date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,18.5,18.5,18.5,18.5,400.0,11.8727,11.8727,11.8727,11.8727,400.0
2005-01-03 09:35:00,18.52,18.52,18.51,18.51,400.0,11.8855,11.8855,11.8791,11.8791,400.0
2005-01-03 09:40:00,18.35,18.38,18.29,18.36,491000.0,11.7764,11.7957,11.7379,11.7828,491000.0
2005-01-03 09:45:00,18.36,18.45,18.33,18.34,320400.0,11.7828,11.8406,11.7636,11.77,320400.0
2005-01-03 09:50:00,18.34,18.39,18.26,18.27,178400.0,11.77,11.8021,11.7187,11.7251,178400.0
2005-01-03 09:55:00,18.29,18.3,18.2,18.23,116200.0,11.7379,11.7443,11.6801,11.6994,116200.0
2005-01-03 10:00:00,18.23,18.23,18.11,18.13,156000.0,11.6994,11.6994,11.6224,11.6352,156000.0
2005-01-03 10:05:00,18.14,18.34,18.12,18.23,74800.0,11.6416,11.77,11.6288,11.6994,74800.0
2005-01-03 10:10:00,18.23,18.23,18.16,18.2,85800.0,11.6994,11.6994,11.6545,11.6801,85800.0
2005-01-03 10:15:00,18.18,18.25,18.18,18.23,100600.0,11.6673,11.7122,11.6673,11.6994,100600.0
2005-01-03 10:20:00,18.22,18.22,18.15,18.15,48200.0,11.693,11.693,11.6481,11.6481,48200.0
2005-01-03 10:25:00,18.14,18.14,18.06,18.09,13400.0,11.6416,11.6416,11.5903,11.6096,13400.0
2005-01-03 10:30:00,18.08,18.11,18.03,18.09,25600.0,11.6031,11.6224,11.571,11.6096,25600.0
2005-01-03 10:35:00,18.07,18.09,17.99,18.03,28600.0,11.5967,11.6096,11.5454,11.571,28600.0
2005-01-03 10:40:00,18.05,18.07,18.03,18.04,25200.0,11.5839,11.5967,11.571,11.5775,25200.0
2005-01-03 10:45:00,18.03,18.03,17.98,17.98,35200.0,11.571,11.571,11.539,11.539,35200.0
2005-01-03 10:50:00,17.98,18.01,17.98,17.98,51400.0,11.539,11.5582,11.539,11.539,51400.0
2005-01-03 10:55:00,17.97,18.0,17.95,18.0,61200.0,11.5325,11.5518,11.5197,11.5518,61200.0
2005-01-03 11:00:00,18.0,18.08,18.0,18.05,29200.0,11.5518,11.6031,11.5518,11.5839,29200.0
2005-01-03 11:05:00,18.04,18.11,18.0,18.09,46600.0,11.5775,11.6224,11.5518,11.6096,46600.0
2005-01-03 11:10:00,18.09,18.1,18.05,18.08,41800.0,11.6096,11.616,11.5839,11.6031,41800.0
2005-01-03 11:15:00,18.09,18.09,18.04,18.04,34000.0,11.6096,11.6096,11.5775,11.5775,34000.0
2005-01-03 11:20:00,18.05,18.05,18.01,18.02,75800.0,11.5839,11.5839,11.5582,11.5646,75800.0
2005-01-03 11:25:00,18.02,18.04,18.0,18.01,39400.0,11.5646,11.5775,11.5518,11.5582,39400.0
2005-01-03 11:30:00,18.01,18.06,18.0,18.06,21800.0,11.5582,11.5903,11.5518,11.5903,21800.0
2005-01-03 11:35:00,18.05,18.1,18.05,18.08,43400.0,11.5839,11.616,11.5839,11.6031,43400.0
2005-01-03 11:40:00,18.08,18.1,18.08,18.1,17000.0,11.6031,11.616,11.6031,11.616,17000.0
2005-01-03 11:45:00,18.1,18.11,18.1,18.11,29200.0,11.616,11.6224,11.616,11.6224,29200.0
2005-01-03 11:50:00,18.11,18.19,18.11,18.18,29600.0,11.6224,11.6737,11.6224,11.6673,29600.0
2005-01-03 11:55:00,18.18,18.23,18.18,18.22,23000.0,11.6673,11.6994,11.6673,11.693,23000.0
2005-01-03 12:00:00,18.23,18.23,18.11,18.13,41600.0,11.6994,11.6994,11.6224,11.6352,41600.0
2005-01-03 12:05:00,18.13,18.14,18.1,18.11,26800.0,11.6352,11.6416,11.616,11.6224,26800.0
2005-01-03 12:10:00,18.11,18.14,18.11,18.14,11200.0,11.6224,11.6416,11.6224,11.6416,11200.0
2005-01-03 12:15:00,18.14,18.14,18.1,18.11,17600.0,11.6416,11.6416,11.616,11.6224,17600.0
2005-01-03 12:20:00,18.11,18.11,18.07,18.08,28200.0,11.6224,11.6224,11.5967,11.6031,28200.0
2005-01-03 12:25:00,18.08,18.08,18.06,18.08,9200.0,11.6031,11.6031,11.5903,11.6031,9200.0
2005-01-03 12:30:00,18.08,18.13,18.08,18.13,8200.0,11.6031,11.6352,11.6031,11.6352,8200.0
2005-01-03 12:35:00,18.13,18.13,18.1,18.1,8200.0,11.6352,11.6352,11.616,11.616,8200.0
2005-01-03 12:40:00,18.1,18.1,18.07,18.07,9800.0,11.616,11.616,11.5967,11.5967,9800.0
2005-01-03 12:45:00,18.07,18.1,18.06,18.1,32800.0,11.5967,11.616,11.5903,11.616,32800.0
2005-01-03 12:50:00,18.11,18.13,18.07,18.08,26400.0,11.6224,11.6352,11.5967,11.6031,26400.0
2005-01-03 12:55:00,18.08,18.08,18.07,18.08,11000.0,11.6031,11.6031,11.5967,11.6031,11000.0
2005-01-03 13:00:00,18.09,18.1,18.08,18.1,12800.0,11.6096,11.616,11.6031,11.616,12800.0
2005-01-03 13:05:00,18.1,18.1,18.06,18.07,20200.0,11.616,11.616,11.5903,11.5967,20200.0
2005-01-03 13:10:00,18.07,18.08,18.04,18.08,19000.0,11.5967,11.6031,11.5775,11.6031,19000.0
2005-01-03 13:15:00,18.08,18.1,18.08,18.1,11200.0,11.6031,11.616,11.6031,11.616,11200.0
2005-01-03 13:20:00,18.1,18.11,18.08,18.08,16400.0,11.616,11.6224,11.6031,11.6031,16400.0
2005-01-03 13:25:00,18.08,18.08,18.06,18.06,9200.0,11.6031,11.6031,11.5903,11.5903,9200.0
2005-01-03 13:30:00,18.07,18.07,18.06,18.06,12600.0,11.5967,11.5967,11.5903,11.5903,12600.0
2005-01-03 13:35:00,18.06,18.1,18.06,18.1,15800.0,11.5903,11.616,11.5903,11.616,15800.0
2005-01-03 13:40:00,18.1,18.12,18.1,18.12,11600.0,11.616,11.6288,11.616,11.6288,11600.0
2005-01-03 13:45:00,18.13,18.13,18.11,18.11,13000.0,11.6352,11.6352,11.6224,11.6224,13000.0
2005-01-03 13:50:00,18.12,18.14,18.11,18.14,33200.0,11.6288,11.6416,11.6224,11.6416,33200.0
2005-01-03 13:55:00,18.14,18.16,18.13,18.14,25800.0,11.6416,11.6545,11.6352,11.6416,25800.0
2005-01-03 14:00:00,18.14,18.16,18.13,18.15,32600.0,11.6416,11.6545,11.6352,11.6481,32600.0
2005-01-03 14:05:00,18.15,18.15,18.12,18.15,30800.0,11.6481,11.6481,11.6288,11.6481,30800.0
2005-01-03 14:10:00,18.15,18.19,18.14,18.18,30600.0,11.6481,11.6737,11.6416,11.6673,30600.0
2005-01-03 14:15:00,18.18,18.2,18.18,18.18,30400.0,11.6673,11.6801,11.6673,11.6673,30400.0
2005-01-03 14:20:00,18.18,18.18,18.15,18.15,33000.0,11.6673,11.6673,11.6481,11.6481,33000.0
2005-01-03 14:25:00,18.15,18.15,18.04,18.07,39200.0,11.6481,11.6481,11.5775,11.5967,39200.0
2005-01-03 14:30:00,18.08,18.1,18.07,18.1,25800.0,11.6031,11.616,11.5967,11.616,25800.0
2005-01-03 14:35:00,18.1,18.1,18.05,18.07,53200.0,11.616,11.616,11.5839,11.5967,53200.0
2005-01-03 14:40:00,18.07,18.08,18.03,18.05,45800.0,11.5967,11.6031,11.571,11.5839,45800.0
2005-01-03 14:45:00,18.05,18.05,18.0,18.0,42600.0,11.5839,11.5839,11.5518,11.5518,42600.0
2005-01-03 14:50:00,18.0,18.0,17.97,18.0,107600.0,11.5518,11.5518,11.5325,11.5518,107600.0
2005-01-03 14:55:00,18.0,18.06,18.0,18.05,62200.0,11.5518,11.5903,11.5518,11.5839,62200.0
2005-01-03 15:00:00,18.05,18.05,18.02,18.05,20000.0,11.5839,11.5839,11.5646,11.5839,20000.0
2005-01-03 15:05:00,18.05,18.1,18.05,18.08,23200.0,11.5839,11.616,11.5839,11.6031,23200.0
2005-01-03 15:10:00,18.09,18.11,18.09,18.1,33600.0,11.6096,11.6224,11.6096,11.616,33600.0
2005-01-03 15:15:00,18.1,18.1,18.04,18.05,18800.0,11.616,11.616,11.5775,11.5839,18800.0
2005-01-03 15:20:00,18.05,18.07,18.04,18.06,22400.0,11.5839,11.5967,11.5775,11.5903,22400.0
2005-01-03 15:25:00,18.06,18.08,18.05,18.08,30600.0,11.5903,11.6031,11.5839,11.6031,30600.0
2005-01-03 15:30:00,18.08,18.08,18.06,18.06,41200.0,11.6031,11.6031,11.5903,11.5903,41200.0
2005-01-03 15:35:00,18.06,18.07,18.05,18.05,53000.0,11.5903,11.5967,11.5839,11.5839,53000.0
2005-01-03 15:40:00,18.05,18.05,18.03,18.03,48600.0,11.5839,11.5839,11.571,11.571,48600.0
2005-01-03 15:45:00,18.02,18.02,17.96,17.96,58800.0,11.5646,11.5646,11.5261,11.5261,58800.0
2005-01-03 15:50:00,17.96,17.96,17.95,17.95,73000.0,11.5261,11.5261,11.5197,11.5197,73000.0
2005-01-03 15:55:00,17.95,17.98,17.95,17.98,90600.0,11.5197,11.539,11.5197,11.539,90600.0
2005-01-04 09:30:00,18.1,18.1,18.0,18.03,78000.0,11.616,11.616,11.5518,11.571,78000.0
2005-01-04 09:35:00,18.02,18.02,17.96,17.97,51800.0,11.5646,11.5646,11.5261,11.5325,51800.0
2005-01-04 09:40:00,17.97,17.97,17.92,17.92,24800.0,11.5325,11.5325,11.5005,11.5005,24800.0
2005-01-04 09:45:00,17.92,17.99,17.92,17.99,52000.0,11.5005,11.5454,11.5005,11.5454,52000.0
2005-01-04 09:50:00,17.99,17.99,17.96,17.96,19200.0,11.5454,11.5454,11.5261,11.5261,19200.0
2005-01-04 09:55:00,17.96,17.97,17.93,17.96,21200.0,11.5261,11.5325,11.5069,11.5261,21200.0
2005-01-04 10:00:00,17.96,18.0,17.96,18.0,48400.0,11.5261,11.5518,11.5261,11.5518,48400.0
2005-01-04 10:05:00,18.0,18.0,17.98,17.98,167800.0,11.5518,11.5518,11.539,11.539,167800.0
2005-01-04 10:10:00,17.98,18.0,17.95,17.97,106200.0,11.539,11.5518,11.5197,11.5325,106200.0
2005-01-04 10:15:00,17.96,17.98,17.92,17.93,57000.0,11.5261,11.539,11.5005,11.5069,57000.0
2005-01-04 10:20:00,17.93,17.95,17.84,17.84,103800.0,11.5069,11.5197,11.4491,11.4491,103800.0
2005-01-04 10:25:00,17.83,17.87,17.79,17.86,55000.0,11.4427,11.4684,11.417,11.4619,55000.0
2005-01-04 10:30:00,17.84,17.84,17.72,17.72,82800.0,11.4491,11.4491,11.3721,11.3721,82800.0
2005-01-04 10:35:00,17.72,17.72,17.65,17.7,59600.0,11.3721,11.3721,11.3272,11.3593,59600.0
2005-01-04 10:40:00,17.7,17.79,17.7,17.73,35600.0,11.3593,11.417,11.3593,11.3785,35600.0
2005-01-04 10:45:00,17.72,17.79,17.71,17.71,96800.0,11.3721,11.417,11.3657,11.3657,96800.0
2005-01-04 10:50:00,17.71,17.75,17.71,17.73,21000.0,11.3657,11.3914,11.3657,11.3785,21000.0
2005-01-04 10:55:00,17.73,17.75,17.68,17.75,47600.0,11.3785,11.3914,11.3464,11.3914,47600.0
2005-01-04 11:00:00,17.75,17.77,17.7,17.7,52800.0,11.3914,11.4042,11.3593,11.3593,52800.0
2005-01-04 11:05:00,17.72,17.75,17.68,17.68,91400.0,11.3721,11.3914,11.3464,11.3464,91400.0
2005-01-04 11:10:00,17.68,17.73,17.68,17.7,58400.0,11.3464,11.3785,11.3464,11.3593,58400.0
2005-01-04 11:15:00,17.73,17.73,17.7,17.72,121200.0,11.3785,11.3785,11.3593,11.3721,121200.0
2005-01-04 11:20:00,17.72,17.73,17.7,17.72,20200.0,11.3721,11.3785,11.3593,11.3721,20200.0
2005-01-04 11:25:00,17.72,17.74,17.68,17.74,26400.0,11.3721,11.3849,11.3464,11.3849,26400.0
2005-01-04 11:30:00,17.74,17.75,17.68,17.71,88600.0,11.3849,11.3914,11.3464,11.3657,88600.0
2005-01-04 11:35:00,17.71,17.75,17.7,17.74,38000.0,11.3657,11.3914,11.3593,11.3849,38000.0
2005-01-04 11:40:00,17.74,17.75,17.73,17.74,37400.0,11.3849,11.3914,11.3785,11.3849,37400.0
2005-01-04 11:45:00,17.74,17.74,17.73,17.73,11400.0,11.3849,11.3849,11.3785,11.3785,11400.0
2005-01-04 11:50:00,17.73,17.73,17.68,17.68,64400.0,11.3785,11.3785,11.3464,11.3464,64400.0
2005-01-04 11:55:00,17.7,17.71,17.7,17.7,25400.0,11.3593,11.3657,11.3593,11.3593,25400.0
2005-01-04 12:00:00,17.7,17.7,17.67,17.67,80200.0,11.3593,11.3593,11.34,11.34,80200.0
2005-01-04 12:05:00,17.66,17.66,17.61,17.63,45200.0,11.3336,11.3336,11.3015,11.3143,45200.0
2005-01-04 12:10:00,17.63,17.66,17.63,17.64,35200.0,11.3143,11.3336,11.3143,11.3208,35200.0
2005-01-04 12:15:00,17.64,17.64,17.63,17.63,25200.0,11.3208,11.3208,11.3143,11.3143,25200.0
2005-01-04 12:20:00,17.63,17.64,17.62,17.62,87400.0,11.3143,11.3208,11.3079,11.3079,87400.0
2005-01-04 12:25:00,17.63,17.66,17.63,17.65,23400.0,11.3143,11.3336,11.3143,11.3272,23400.0
2005-01-04 12:30:00,17.65,17.66,17.63,17.63,45200.0,11.3272,11.3336,11.3143,11.3143,45200.0
2005-01-04 12:35:00,17.64,17.64,17.58,17.58,37400.0,11.3208,11.3208,11.2823,11.2823,37400.0
2005-01-04 12:40:00,17.58,17.6,17.56,17.59,32200.0,11.2823,11.2951,11.2694,11.2887,32200.0
2005-01-04 12:45:00,17.59,17.59,17.58,17.59,13000.0,11.2887,11.2887,11.2823,11.2887,13000.0
2005-01-04 12:50:00,17.59,17.6,17.56,17.6,10400.0,11.2887,11.2951,11.2694,11.2951,10400.0
2005-01-04 12:55:00,17.59,17.6,17.59,17.6,17000.0,11.2887,11.2951,11.2887,11.2951,17000.0
2005-01-04 13:00:00,17.59,17.61,17.58,17.59,23800.0,11.2887,11.3015,11.2823,11.2887,23800.0
2005-01-04 13:05:00,17.59,17.59,17.58,17.58,5600.0,11.2887,11.2887,11.2823,11.2823,5600.0
2005-01-04 13:10:00,17.58,17.6,17.58,17.59,19200.0,11.2823,11.2951,11.2823,11.2887,19200.0
2005-01-04 13:15:00,17.58,17.6,17.58,17.59,34800.0,11.2823,11.2951,11.2823,11.2887,34800.0
2005-01-04 13:20:00,17.58,17.59,17.58,17.59,5200.0,11.2823,11.2887,11.2823,11.2887,5200.0
2005-01-04 13:25:00,17.59,17.59,17.56,17.58,28200.0,11.2887,11.2887,11.2694,11.2823,28200.0
2005-01-04 13:30:00,17.58,17.58,17.57,17.58,10200.0,11.2823,11.2823,11.2758,11.2823,10200.0
2005-01-04 13:35:00,17.58,17.58,17.55,17.55,11600.0,11.2823,11.2823,11.263,11.263,11600.0
2005-01-04 13:40:00,17.55,17.56,17.54,17.55,26200.0,11.263,11.2694,11.2566,11.263,26200.0
2005-01-04 13:45:00,17.55,17.57,17.54,17.54,20600.0,11.263,11.2758,11.2566,11.2566,20600.0
2005-01-04 13:50:00,17.54,17.55,17.52,17.52,30400.0,11.2566,11.263,11.2437,11.2437,30400.0
2005-01-04 13:55:00,17.51,17.51,17.48,17.5,66600.0,11.2373,11.2373,11.2181,11.2309,66600.0
2005-01-04 14:00:00,17.5,17.51,17.48,17.48,51400.0,11.2309,11.2373,11.2181,11.2181,51400.0
2005-01-04 14:05:00,17.49,17.49,17.45,17.46,73200.0,11.2245,11.2245,11.1988,11.2052,73200.0
2005-01-04 14:10:00,17.46,17.46,17.45,17.46,84400.0,11.2052,11.2052,11.1988,11.2052,84400.0
2005-01-04 14:15:00,17.46,17.48,17.45,17.46,64800.0,11.2052,11.2181,11.1988,11.2052,64800.0
2005-01-04 14:20:00,17.46,17.48,17.45,17.45,61600.0,11.2052,11.2181,11.1988,11.1988,61600.0
2005-01-04 14:25:00,17.45,17.45,17.44,17.44,16200.0,11.1988,11.1988,11.1924,11.1924,16200.0
2005-01-04 14:30:00,17.44,17.45,17.41,17.42,36200.0,11.1924,11.1988,11.1732,11.1796,36200.0
2005-01-04 14:35:00,17.42,17.44,17.4,17.4,82600.0,11.1796,11.1924,11.1667,11.1667,82600.0
2005-01-04 14:40:00,17.4,17.45,17.4,17.41,74800.0,11.1667,11.1988,11.1667,11.1732,74800.0
2005-01-04 14:45:00,17.41,17.41,17.36,17.38,35000.0,11.1732,11.1732,11.1411,11.1539,35000.0
2005-01-04 14:50:00,17.38,17.41,17.36,17.36,33600.0,11.1539,11.1732,11.1411,11.1411,33600.0
2005-01-04 14:55:00,17.38,17.42,17.37,17.42,39600.0,11.1539,11.1796,11.1475,11.1796,39600.0
2005-01-04 15:00:00,17.43,17.48,17.43,17.47,18200.0,11.186,11.2181,11.186,11.2117,18200.0
2005-01-04 15:05:00,17.48,17.49,17.47,17.49,17200.0,11.2181,11.2245,11.2117,11.2245,17200.0
2005-01-04 15:10:00,17.48,17.5,17.48,17.5,77000.0,11.2181,11.2309,11.2181,11.2309,77000.0
2005-01-04 15:15:00,17.5,17.5,17.47,17.47,30200.0,11.2309,11.2309,11.2117,11.2117,30200.0
2005-01-04 15:20:00,17.47,17.49,17.43,17.46,16400.0,11.2117,11.2245,11.186,11.2052,16400.0
2005-01-04 15:25:00,17.46,17.51,17.46,17.5,88600.0,11.2052,11.2373,11.2052,11.2309,88600.0
2005-01-04 15:30:00,17.5,17.5,17.5,17.5,17600.0,11.2309,11.2309,11.2309,11.2309,17600.0
2005-01-04 15:35:00,17.5,17.55,17.5,17.54,25800.0,11.2309,11.263,11.2309,11.2566,25800.0
2005-01-04 15:40:00,17.54,17.57,17.53,17.55,72800.0,11.2566,11.2758,11.2502,11.263,72800.0
2005-01-04 15:45:00,17.55,17.56,17.53,17.54,60600.0,11.263,11.2694,11.2502,11.2566,60600.0
2005-01-04 15:50:00,17.55,17.59,17.54,17.58,72200.0,11.263,11.2887,11.2566,11.2823,72200.0
2005-01-04 15:55:00,17.58,17.59,17.54,17.54,51200.0,11.2823,11.2887,11.2566,11.2566,51200.0
2005-01-05 09:30:00,17.6,17.63,17.55,17.58,26600.0,11.2951,11.3143,11.263,11.2823,26600.0
2005-01-05 09:35:00,17.55,17.58,17.51,17.58,17800.0,11.263,11.2823,11.2373,11.2823,17800.0
2005-01-05 09:40:00,17.55,17.6,17.54,17.6,43200.0,11.263,11.2951,11.2566,11.2951,43200.0
2005-01-05 09:45:00,17.59,17.61,17.52,17.6,29600.0,11.2887,11.3015,11.2437,11.2951,29600.0
2005-01-05 09:50:00,17.6,17.66,17.59,17.66,33000.0,11.2951,11.3336,11.2887,11.3336,33000.0
2005-01-05 09:55:00,17.66,17.67,17.62,17.63,17000.0,11.3336,11.34,11.3079,11.3143,17000.0
2005-01-05 10:00:00,17.65,17.71,17.64,17.67,16600.0,11.3272,11.3657,11.3208,11.34,16600.0
2005-01-05 10:05:00,17.65,17.75,17.62,17.75,79200.0,11.3272,11.3914,11.3079,11.3914,79200.0
2005-01-05 10:10:00,17.75,17.8,17.73,17.8,21400.0,11.3914,11.4234,11.3785,11.4234,21400.0
2005-01-05 10:15:00,17.8,17.8,17.67,17.68,56200.0,11.4234,11.4234,11.34,11.3464,56200.0
2005-01-05 10:20:00,17.68,17.68,17.63,17.65,21200.0,11.3464,11.3464,11.3143,11.3272,21200.0
2005-01-05 10:25:00,17.65,17.65,17.6,17.63,14800.0,11.3272,11.3272,11.2951,11.3143,14800.0
2005-01-05 10:30:00,17.63,17.68,17.58,17.67,39400.0,11.3143,11.3464,11.2823,11.34,39400.0
2005-01-05 10:35:00,17.65,17.68,17.61,17.61,17600.0,11.3272,11.3464,11.3015,11.3015,17600.0
2005-01-05 10:40:00,17.61,17.62,17.61,17.61,22800.0,11.3015,11.3079,11.3015,11.3015,22800.0
2005-01-05 10:45:00,17.61,17.62,17.61,17.62,74400.0,11.3015,11.3079,11.3015,11.3079,74400.0
2005-01-05 10:50:00,17.62,17.62,17.6,17.6,48200.0,11.3079,11.3079,11.2951,11.2951,48200.0
2005-01-05 10:55:00,17.6,17.6,17.57,17.59,8400.0,11.2951,11.2951,11.2758,11.2887,8400.0
2005-01-05 11:00:00,17.57,17.58,17.57,17.57,9000.0,11.2758,11.2823,11.2758,11.2758,9000.0
2005-01-05 11:05:00,17.57,17.6,17.57,17.6,14000.0,11.2758,11.2951,11.2758,11.2951,14000.0
2005-01-05 11:10:00,17.6,17.6,17.58,17.59,13600.0,11.2951,11.2951,11.2823,11.2887,13600.0
2005-01-05 11:15:00,17.59,17.6,17.57,17.57,4400.0,11.2887,11.2951,11.2758,11.2758,4400.0
2005-01-05 11:20:00,17.58,17.58,17.56,17.56,9000.0,11.2823,11.2823,11.2694,11.2694,9000.0
2005-01-05 11:25:00,17.55,17.55,17.53,17.54,11400.0,11.263,11.263,11.2502,11.2566,11400.0
2005-01-05 11:30:00,17.54,17.57,17.52,17.54,9600.0,11.2566,11.2758,11.2437,11.2566,9600.0
2005-01-05 11:35:00,17.55,17.55,17.53,17.54,4800.0,11.263,11.263,11.2502,11.2566,4800.0
2005-01-05 11:40:00,17.54,17.55,17.53,17.54,4800.0,11.2566,11.263,11.2502,11.2566,4800.0
2005-01-05 11:45:00,17.55,17.55,17.53,17.53,9200.0,11.263,11.263,11.2502,11.2502,9200.0
2005-01-05 11:50:00,17.53,17.55,17.53,17.54,8400.0,11.2502,11.263,11.2502,11.2566,8400.0
2005-01-05 11:55:00,17.54,17.56,17.53,17.56,13600.0,11.2566,11.2694,11.2502,11.2694,13600.0
2005-01-05 12:00:00,17.56,17.57,17.56,17.56,10400.0,11.2694,11.2758,11.2694,11.2694,10400.0
2005-01-05 12:05:00,17.56,17.56,17.53,17.56,13600.0,11.2694,11.2694,11.2502,11.2694,13600.0
2005-01-05 12:10:00,17.55,17.59,17.55,17.57,15600.0,11.263,11.2887,11.263,11.2758,15600.0
2005-01-05 12:15:00,17.57,17.59,17.57,17.59,8800.0,11.2758,11.2887,11.2758,11.2887,8800.0
2005-01-05 12:20:00,17.58,17.62,17.58,17.62,16200.0,11.2823,11.3079,11.2823,11.3079,16200.0
2005-01-05 12:25:00,17.61,17.62,17.61,17.61,15400.0,11.3015,11.3079,11.3015,11.3015,15400.0
2005-01-05 12:30:00,17.61,17.64,17.61,17.63,5600.0,11.3015,11.3208,11.3015,11.3143,5600.0
2005-01-05 12:35:00,17.63,17.64,17.61,17.63,10400.0,11.3143,11.3208,11.3015,11.3143,10400.0
2005-01-05 12:40:00,17.63,17.63,17.62,17.63,9800.0,11.3143,11.3143,11.3079,11.3143,9800.0
2005-01-05 12:45:00,17.63,17.63,17.61,17.61,28800.0,11.3143,11.3143,11.3015,11.3015,28800.0
2005-01-05 12:50:00,17.61,17.68,17.61,17.68,31200.0,11.3015,11.3464,11.3015,11.3464,31200.0
2005-01-05 12:55:00,17.68,17.68,17.67,17.68,6600.0,11.3464,11.3464,11.34,11.3464,6600.0
2005-01-05 13:00:00,17.68,17.7,17.68,17.7,7400.0,11.3464,11.3593,11.3464,11.3593,7400.0
2005-01-05 13:05:00,17.7,17.7,17.69,17.69,14000.0,11.3593,11.3593,11.3528,11.3528,14000.0
2005-01-05 13:10:00,17.69,17.7,17.68,17.7,10800.0,11.3528,11.3593,11.3464,11.3593,10800.0
2005-01-05 13:15:00,17.7,17.7,17.68,17.68,11400.0,11.3593,11.3593,11.3464,11.3464,11400.0
2005-01-05 13:20:00,17.68,17.7,17.68,17.68,18400.0,11.3464,11.3593,11.3464,11.3464,18400.0
2005-01-05 13:25:00,17.68,17.68,17.65,17.65,9200.0,11.3464,11.3464,11.3272,11.3272,9200.0
2005-01-05 13:30:00,17.66,17.68,17.63,17.68,30400.0,11.3336,11.3464,11.3143,11.3464,30400.0
2005-01-05 13:35:00,17.67,17.69,17.65,17.68,71200.0,11.34,11.3528,11.3272,11.3464,71200.0
2005-01-05 13:40:00,17.68,17.7,17.68,17.68,19000.0,11.3464,11.3593,11.3464,11.3464,19000.0
2005-01-05 13:45:00,17.68,17.68,17.67,17.67,8600.0,11.3464,11.3464,11.34,11.34,8600.0
2005-01-05 13:50:00,17.67,17.68,17.67,17.68,8600.0,11.34,11.3464,11.34,11.3464,8600.0
2005-01-05 13:55:00,17.68,17.68,17.68,17.68,6000.0,11.3464,11.3464,11.3464,11.3464,6000.0
2005-01-05 14:00:00,17.68,17.69,17.67,17.69,44000.0,11.3464,11.3528,11.34,11.3528,44000.0
2005-01-05 14:05:00,17.69,17.7,17.68,17.7,27000.0,11.3528,11.3593,11.3464,11.3593,27000.0
2005-01-05 14:10:00,17.7,17.7,17.67,17.68,19000.0,11.3593,11.3593,11.34,11.3464,19000.0
2005-01-05 14:15:00,17.68,17.68,17.68,17.68,22600.0,11.3464,11.3464,11.3464,11.3464,22600.0
2005-01-05 14:20:00,17.68,17.68,17.66,17.66,18600.0,11.3464,11.3464,11.3336,11.3336,18600.0
2005-01-05 14:25:00,17.67,17.68,17.66,17.66,47800.0,11.34,11.3464,11.3336,11.3336,47800.0
2005-01-05 14:30:00,17.66,17.66,17.65,17.66,17200.0,11.3336,11.3336,11.3272,11.3336,17200.0
2005-01-05 14:35:00,17.66,17.66,17.63,17.63,40400.0,11.3336,11.3336,11.3143,11.3143,40400.0
2005-01-05 14:40:00,17.63,17.65,17.61,17.61,60800.0,11.3143,11.3272,11.3015,11.3015,60800.0
2005-01-05 14:45:00,17.61,17.64,17.61,17.63,23000.0,11.3015,11.3208,11.3015,11.3143,23000.0
2005-01-05 14:50:00,17.63,17.64,17.63,17.63,21000.0,11.3143,11.3208,11.3143,11.3143,21000.0
2005-01-05 14:55:00,17.63,17.63,17.61,17.61,152600.0,11.3143,11.3143,11.3015,11.3015,152600.0
2005-01-05 15:00:00,17.61,17.62,17.58,17.59,29800.0,11.3015,11.3079,11.2823,11.2887,29800.0
2005-01-05 15:05:00,17.59,17.6,17.58,17.6,9200.0,11.2887,11.2951,11.2823,11.2951,9200.0
2005-01-05 15:10:00,17.6,17.62,17.6,17.61,18200.0,11.2951,11.3079,11.2951,11.3015,18200.0
2005-01-05 15:15:00,17.61,17.61,17.58,17.6,64800.0,11.3015,11.3015,11.2823,11.2951,64800.0
2005-01-05 15:20:00,17.58,17.59,17.58,17.59,15000.0,11.2823,11.2887,11.2823,11.2887,15000.0
2005-01-05 15:25:00,17.59,17.59,17.55,17.55,54400.0,11.2887,11.2887,11.263,11.263,54400.0
2005-01-05 15:30:00,17.55,17.59,17.54,17.57,29200.0,11.263,11.2887,11.2566,11.2758,29200.0
2005-01-05 15:35:00,17.57,17.57,17.56,17.57,23200.0,11.2758,11.2758,11.2694,11.2758,23200.0
2005-01-05 15:40:00,17.57,17.58,17.53,17.54,56400.0,11.2758,11.2823,11.2502,11.2566,56400.0
2005-01-05 15:45:00,17.54,17.54,17.5,17.51,40400.0,11.2566,11.2566,11.2309,11.2373,40400.0
2005-01-05 15:50:00,17.51,17.53,17.5,17.5,135600.0,11.2373,11.2502,11.2309,11.2309,135600.0
2005-01-05 15:55:00,17.5,17.5,17.47,17.49,77000.0,11.2309,11.2309,11.2117,11.2245,77000.0
2005-01-06 09:30:00,17.6,17.6,17.54,17.54,36800.0,11.2951,11.2951,11.2566,11.2566,36800.0
2005-01-06 09:35:00,17.55,17.58,17.5,17.5,26800.0,11.263,11.2823,11.2309,11.2309,26800.0
2005-01-06 09:40:00,17.5,17.5,17.48,17.48,87600.0,11.2309,11.2309,11.2181,11.2181,87600.0
2005-01-06 09:45:00,17.47,17.5,17.47,17.5,54400.0,11.2117,11.2309,11.2117,11.2309,54400.0
2005-01-06 09:50:00,17.5,17.51,17.5,17.5,88000.0,11.2309,11.2373,11.2309,11.2309,88000.0
2005-01-06 09:55:00,17.51,17.51,17.45,17.45,49200.0,11.2373,11.2373,11.1988,11.1988,49200.0
2005-01-06 10:00:00,17.45,17.5,17.41,17.43,35000.0,11.1988,11.2309,11.1732,11.186,35000.0
2005-01-06 10:05:00,17.43,17.45,17.41,17.45,148600.0,11.186,11.1988,11.1732,11.1988,148600.0
2005-01-06 10:10:00,17.45,17.45,17.4,17.41,159400.0,11.1988,11.1988,11.1667,11.1732,159400.0
2005-01-06 10:15:00,17.43,17.43,17.39,17.39,75200.0,11.186,11.186,11.1603,11.1603,75200.0
2005-01-06 10:20:00,17.39,17.39,17.35,17.35,111600.0,11.1603,11.1603,11.1346,11.1346,111600.0
2005-01-06 10:25:00,17.36,17.41,17.36,17.38,38600.0,11.1411,11.1732,11.1411,11.1539,38600.0
2005-01-06 10:30:00,17.35,17.39,17.35,17.39,21000.0,11.1346,11.1603,11.1346,11.1603,21000.0
2005-01-06 10:35:00,17.39,17.41,17.38,17.4,5400.0,11.1603,11.1732,11.1539,11.1667,5400.0
2005-01-06 10:40:00,17.4,17.4,17.36,17.38,19600.0,11.1667,11.1667,11.1411,11.1539,19600.0
2005-01-06 10:45:00,17.35,17.35,17.33,17.34,31200.0,11.1346,11.1346,11.1218,11.1282,31200.0
2005-01-06 10:50:00,17.34,17.35,17.33,17.33,15200.0,11.1282,11.1346,11.1218,11.1218,15200.0
2005-01-06 10:55:00,17.33,17.36,17.3,17.34,26800.0,11.1218,11.1411,11.1026,11.1282,26800.0
2005-01-06 11:00:00,17.34,17.34,17.28,17.28,56800.0,11.1282,11.1282,11.0897,11.0897,56800.0
2005-01-06 11:05:00,17.28,17.28,17.27,17.28,61200.0,11.0897,11.0897,11.0833,11.0897,61200.0
2005-01-06 11:10:00,17.28,17.3,17.28,17.29,99800.0,11.0897,11.1026,11.0897,11.0961,99800.0
2005-01-06 11:15:00,17.29,17.3,17.28,17.3,14800.0,11.0961,11.1026,11.0897,11.1026,14800.0
2005-01-06 11:20:00,17.31,17.31,17.25,17.25,49800.0,11.109,11.109,11.0705,11.0705,49800.0
2005-01-06 11:25:00,17.25,17.32,17.25,17.31,18200.0,11.0705,11.1154,11.0705,11.109,18200.0
2005-01-06 11:30:00,17.31,17.36,17.31,17.34,20800.0,11.109,11.1411,11.109,11.1282,20800.0
2005-01-06 11:35:00,17.34,17.35,17.27,17.28,36600.0,11.1282,11.1346,11.0833,11.0897,36600.0
2005-01-06 11:40:00,17.28,17.29,17.25,17.26,24600.0,11.0897,11.0961,11.0705,11.0769,24600.0
2005-01-06 11:45:00,17.27,17.27,17.21,17.21,46400.0,11.0833,11.0833,11.0448,11.0448,46400.0
2005-01-06 11:50:00,17.24,17.24,17.17,17.18,17200.0,11.0641,11.0641,11.0191,11.0255,17200.0
2005-01-06 11:55:00,17.18,17.21,17.18,17.21,29000.0,11.0255,11.0448,11.0255,11.0448,29000.0
2005-01-06 12:00:00,17.2,17.21,17.16,17.17,35800.0,11.0384,11.0448,11.0127,11.0191,35800.0
2005-01-06 12:05:00,17.17,17.23,17.17,17.22,31800.0,11.0191,11.0576,11.0191,11.0512,31800.0
2005-01-06 12:10:00,17.22,17.22,17.18,17.21,8400.0,11.0512,11.0512,11.0255,11.0448,8400.0
2005-01-06 12:15:00,17.21,17.23,17.2,17.21,11000.0,11.0448,11.0576,11.0384,11.0448,11000.0
2005-01-06 12:20:00,17.22,17.25,17.22,17.25,12800.0,11.0512,11.0705,11.0512,11.0705,12800.0
2005-01-06 12:25:00,17.24,17.25,17.22,17.24,8400.0,11.0641,11.0705,11.0512,11.0641,8400.0
2005-01-06 12:30:00,17.25,17.27,17.23,17.23,6800.0,11.0705,11.0833,11.0576,11.0576,6800.0
2005-01-06 12:35:00,17.25,17.26,17.23,17.25,4200.0,11.0705,11.0769,11.0576,11.0705,4200.0
2005-01-06 12:40:00,17.26,17.29,17.26,17.28,13000.0,11.0769,11.0961,11.0769,11.0897,13000.0
2005-01-06 12:45:00,17.27,17.29,17.27,17.29,28600.0,11.0833,11.0961,11.0833,11.0961,28600.0
2005-01-06 12:50:00,17.29,17.3,17.29,17.3,8400.0,11.0961,11.1026,11.0961,11.1026,8400.0
2005-01-06 12:55:00,17.3,17.31,17.27,17.27,4400.0,11.1026,11.109,11.0833,11.0833,4400.0
2005-01-06 13:00:00,17.28,17.28,17.27,17.28,2400.0,11.0897,11.0897,11.0833,11.0897,2400.0
2005-01-06 13:05:00,17.28,17.28,17.26,17.26,65000.0,11.0897,11.0897,11.0769,11.0769,65000.0
2005-01-06 13:10:00,17.26,17.27,17.25,17.26,26200.0,11.0769,11.0833,11.0705,11.0769,26200.0
2005-01-06 13:15:00,17.25,17.28,17.25,17.27,15600.0,11.0705,11.0897,11.0705,11.0833,15600.0
2005-01-06 13:20:00,17.25,17.33,17.25,17.33,9000.0,11.0705,11.1218,11.0705,11.1218,9000.0
2005-01-06 13:25:00,17.31,17.31,17.28,17.28,16800.0,11.109,11.109,11.0897,11.0897,16800.0
2005-01-06 13:30:00,17.28,17.28,17.25,17.25,5200.0,11.0897,11.0897,11.0705,11.0705,5200.0
2005-01-06 13:35:00,17.25,17.26,17.25,17.25,12200.0,11.0705,11.0769,11.0705,11.0705,12200.0
2005-01-06 13:40:00,17.26,17.28,17.25,17.26,202000.0,11.0769,11.0897,11.0705,11.0769,202000.0
2005-01-06 13:45:00,17.26,17.32,17.26,17.32,13600.0,11.0769,11.1154,11.0769,11.1154,13600.0
2005-01-06 13:50:00,17.32,17.34,17.32,17.33,13200.0,11.1154,11.1282,11.1154,11.1218,13200.0
2005-01-06 13:55:00,17.32,17.32,17.31,17.31,12400.0,11.1154,11.1154,11.109,11.109,12400.0
2005-01-06 14:00:00,17.31,17.31,17.28,17.28,5600.0,11.109,11.109,11.0897,11.0897,5600.0
2005-01-06 14:05:00,17.28,17.28,17.27,17.28,16600.0,11.0897,11.0897,11.0833,11.0897,16600.0
2005-01-06 14:10:00,17.27,17.3,17.27,17.29,27800.0,11.0833,11.1026,11.0833,11.0961,27800.0
2005-01-06 14:15:00,17.29,17.31,17.29,17.31,12000.0,11.0961,11.109,11.0961,11.109,12000.0
2005-01-06 14:20:00,17.31,17.31,17.28,17.29,16200.0,11.109,11.109,11.0897,11.0961,16200.0
2005-01-06 14:25:00,17.3,17.3,17.29,17.3,5800.0,11.1026,11.1026,11.0961,11.1026,5800.0
2005-01-06 14:30:00,17.3,17.31,17.3,17.31,16000.0,11.1026,11.109,11.1026,11.109,16000.0
2005-01-06 14:35:00,17.31,17.33,17.31,17.32,13200.0,11.109,11.1218,11.109,11.1154,13200.0
2005-01-06 14:40:00,17.31,17.32,17.3,17.31,6000.0,11.109,11.1154,11.1026,11.109,6000.0
2005-01-06 14:45:00,17.31,17.32,17.3,17.3,9800.0,11.109,11.1154,11.1026,11.1026,9800.0
2005-01-06 14:50:00,17.3,17.31,17.3,17.31,11400.0,11.1026,11.109,11.1026,11.109,11400.0
2005-01-06 14:55:00,17.31,17.32,17.28,17.28,11800.0,11.109,11.1154,11.0897,11.0897,11800.0
2005-01-06 15:00:00,17.28,17.3,17.27,17.29,10000.0,11.0897,11.1026,11.0833,11.0961,10000.0
2005-01-06 15:05:00,17.29,17.3,17.25,17.3,39600.0,11.0961,11.1026,11.0705,11.1026,39600.0
2005-01-06 15:10:00,17.28,17.3,17.28,17.28,6800.0,11.0897,11.1026,11.0897,11.0897,6800.0
2005-01-06 15:15:00,17.28,17.29,17.27,17.28,13000.0,11.0897,11.0961,11.0833,11.0897,13000.0
2005-01-06 15:20:00,17.28,17.28,17.24,17.24,33800.0,11.0897,11.0897,11.0641,11.0641,33800.0
2005-01-06 15:25:00,17.24,17.26,17.24,17.25,39000.0,11.0641,11.0769,11.0641,11.0705,39000.0
2005-01-06 15:30:00,17.25,17.28,17.25,17.28,30200.0,11.0705,11.0897,11.0705,11.0897,30200.0
2005-01-06 15:35:00,17.28,17.28,17.25,17.25,53800.0,11.0897,11.0897,11.0705,11.0705,53800.0
2005-01-06 15:40:00,17.25,17.25,17.23,17.23,36400.0,11.0705,11.0705,11.0576,11.0576,36400.0
2005-01-06 15:45:00,17.23,17.23,17.21,17.22,34000.0,11.0576,11.0576,11.0448,11.0512,34000.0
2005-01-06 15:50:00,17.22,17.22,17.22,17.22,83200.0,11.0512,11.0512,11.0512,11.0512,83200.0
2005-01-06 15:55:00,17.22,17.23,17.21,17.21,54200.0,11.0512,11.0576,11.0448,11.0448,54200.0
2005-01-07 09:30:00,17.33,17.33,17.21,17.21,18000.0,11.1218,11.1218,11.0448,11.0448,18000.0
2005-01-07 09:35:00,17.25,17.25,17.1,17.1,26000.0,11.0705,11.0705,10.9742,10.9742,26000.0
2005-01-07 09:40:00,17.13,17.23,17.13,17.2,15800.0,10.9935,11.0576,10.9935,11.0384,15800.0
2005-01-07 09:45:00,17.2,17.2,17.15,17.2,15400.0,11.0384,11.0384,11.0063,11.0384,15400.0
2005-01-07 09:50:00,17.2,17.2,17.17,17.18,33600.0,11.0384,11.0384,11.0191,11.0255,33600.0
2005-01-07 09:55:00,17.18,17.2,17.13,17.18,24400.0,11.0255,11.0384,10.9935,11.0255,24400.0
2005-01-07 10:00:00,17.19,17.2,17.17,17.19,23000.0,11.032,11.0384,11.0191,11.032,23000.0
2005-01-07 10:05:00,17.2,17.2,17.14,17.15,15200.0,11.0384,11.0384,10.9999,11.0063,15200.0
2005-01-07 10:10:00,17.15,17.25,17.15,17.25,105200.0,11.0063,11.0705,11.0063,11.0705,105200.0
2005-01-07 10:15:00,17.24,17.24,17.18,17.2,31600.0,11.0641,11.0641,11.0255,11.0384,31600.0
2005-01-07 10:20:00,17.22,17.22,17.11,17.14,70200.0,11.0512,11.0512,10.9806,10.9999,70200.0
2005-01-07 10:25:00,17.13,17.13,17.04,17.13,28200.0,10.9935,10.9935,10.9357,10.9935,28200.0
2005-01-07 10:30:00,17.12,17.15,17.1,17.11,18200.0,10.987,11.0063,10.9742,10.9806,18200.0
2005-01-07 10:35:00,17.11,17.11,17.1,17.1,146400.0,10.9806,10.9806,10.9742,10.9742,146400.0
2005-01-07 10:40:00,17.1,17.1,17.08,17.09,8400.0,10.9742,10.9742,10.9614,10.9678,8400.0
2005-01-07 10:45:00,17.09,17.09,17.08,17.08,10600.0,10.9678,10.9678,10.9614,10.9614,10600.0
2005-01-07 10:50:00,17.08,17.08,17.06,17.07,79000.0,10.9614,10.9614,10.9485,10.955,79000.0
2005-01-07 10:55:00,17.07,17.07,17.04,17.04,15400.0,10.955,10.955,10.9357,10.9357,15400.0
2005-01-07 11:00:00,17.04,17.04,17.04,17.04,25400.0,10.9357,10.9357,10.9357,10.9357,25400.0
2005-01-07 11:05:00,17.04,17.07,17.04,17.07,22000.0,10.9357,10.955,10.9357,10.955,22000.0
2005-01-07 11:10:00,17.08,17.14,17.07,17.1,7200.0,10.9614,10.9999,10.955,10.9742,7200.0
2005-01-07 11:15:00,17.11,17.18,17.1,17.17,162000.0,10.9806,11.0255,10.9742,11.0191,162000.0
2005-01-07 11:20:00,17.18,17.2,17.17,17.18,34000.0,11.0255,11.0384,11.0191,11.0255,34000.0
2005-01-07 11:25:00,17.18,17.2,17.16,17.2,8400.0,11.0255,11.0384,11.0127,11.0384,8400.0
2005-01-07 11:30:00,17.18,17.2,17.15,17.18,9800.0,11.0255,11.0384,11.0063,11.0255,9800.0
2005-01-07 11:35:00,17.17,17.17,17.12,17.15,5400.0,11.0191,11.0191,10.987,11.0063,5400.0
2005-01-07 11:40:00,17.15,17.19,17.15,17.18,5200.0,11.0063,11.032,11.0063,11.0255,5200.0
2005-01-07 11:45:00,17.18,17.18,17.14,17.14,4200.0,11.0255,11.0255,10.9999,10.9999,4200.0
2005-01-07 11:50:00,17.14,17.14,17.11,17.14,8600.0,10.9999,10.9999,10.9806,10.9999,8600.0
2005-01-07 11:55:00,17.13,17.14,17.11,17.12,6000.0,10.9935,10.9999,10.9806,10.987,6000.0
2005-01-07 12:00:00,17.11,17.14,17.11,17.14,5200.0,10.9806,10.9999,10.9806,10.9999,5200.0
2005-01-07 12:05:00,17.14,17.15,17.13,17.15,4000.0,10.9999,11.0063,10.9935,11.0063,4000.0
2005-01-07 12:10:00,17.15,17.15,17.14,17.15,2800.0,11.0063,11.0063,10.9999,11.0063,2800.0
2005-01-07 12:15:00,17.16,17.18,17.15,17.18,1800.0,11.0127,11.0255,11.0063,11.0255,1800.0
2005-01-07 12:20:00,17.18,17.2,17.17,17.2,21200.0,11.0255,11.0384,11.0191,11.0384,21200.0
2005-01-07 12:25:00,17.2,17.2,17.18,17.2,36800.0,11.0384,11.0384,11.0255,11.0384,36800.0
2005-01-07 12:30:00,17.21,17.22,17.1,17.22,11200.0,11.0448,11.0512,10.9742,11.0512,11200.0
2005-01-07 12:35:00,17.21,17.22,17.21,17.21,8600.0,11.0448,11.0512,11.0448,11.0448,8600.0
2005-01-07 12:40:00,17.22,17.22,17.2,17.2,8600.0,11.0512,11.0512,11.0384,11.0384,8600.0
2005-01-07 12:45:00,17.2,17.21,17.2,17.2,13400.0,11.0384,11.0448,11.0384,11.0384,13400.0
2005-01-07 12:50:00,17.19,17.2,17.19,17.19,6000.0,11.032,11.0384,11.032,11.032,6000.0
2005-01-07 12:55:00,17.19,17.19,17.17,17.18,14200.0,11.032,11.032,11.0191,11.0255,14200.0
2005-01-07 13:00:00,17.18,17.18,17.18,17.18,20400.0,11.0255,11.0255,11.0255,11.0255,20400.0
2005-01-07 13:05:00,17.18,17.18,17.18,17.18,13800.0,11.0255,11.0255,11.0255,11.0255,13800.0
2005-01-07 13:10:00,17.18,17.18,17.15,17.15,10800.0,11.0255,11.0255,11.0063,11.0063,10800.0
2005-01-07 13:15:00,17.15,17.15,17.12,17.13,12400.0,11.0063,11.0063,10.987,10.9935,12400.0
2005-01-07 13:20:00,17.13,17.14,17.11,17.11,8200.0,10.9935,10.9999,10.9806,10.9806,8200.0
2005-01-07 13:25:00,17.11,17.11,17.1,17.1,5200.0,10.9806,10.9806,10.9742,10.9742,5200.0
2005-01-07 13:30:00,17.1,17.1,17.1,17.1,24000.0,10.9742,10.9742,10.9742,10.9742,24000.0
2005-01-07 13:35:00,17.1,17.1,17.09,17.1,21400.0,10.9742,10.9742,10.9678,10.9742,21400.0
2005-01-07 13:40:00,17.1,17.14,17.1,17.14,28400.0,10.9742,10.9999,10.9742,10.9999,28400.0
2005-01-07 13:45:00,17.13,17.14,17.13,17.14,2800.0,10.9935,10.9999,10.9935,10.9999,2800.0
2005-01-07 13:50:00,17.14,17.15,17.14,17.15,8200.0,10.9999,11.0063,10.9999,11.0063,8200.0
2005-01-07 13:55:00,17.15,17.16,17.14,17.15,9000.0,11.0063,11.0127,10.9999,11.0063,9000.0
2005-01-07 14:00:00,17.15,17.17,17.13,17.17,6400.0,11.0063,11.0191,10.9935,11.0191,6400.0
2005-01-07 14:05:00,17.18,17.18,17.17,17.18,5200.0,11.0255,11.0255,11.0191,11.0255,5200.0
2005-01-07 14:10:00,17.17,17.2,17.17,17.19,10000.0,11.0191,11.0384,11.0191,11.032,10000.0
2005-01-07 14:15:00,17.19,17.19,17.16,17.16,7600.0,11.032,11.032,11.0127,11.0127,7600.0
2005-01-07 14:20:00,17.15,17.16,17.15,17.15,7000.0,11.0063,11.0127,11.0063,11.0063,7000.0
2005-01-07 14:25:00,17.15,17.17,17.14,17.15,74400.0,11.0063,11.0191,10.9999,11.0063,74400.0
2005-01-07 14:30:00,17.14,17.15,17.14,17.14,4600.0,10.9999,11.0063,10.9999,10.9999,4600.0
2005-01-07 14:35:00,17.14,17.14,17.11,17.11,8400.0,10.9999,10.9999,10.9806,10.9806,8400.0
2005-01-07 14:40:00,17.11,17.15,17.11,17.15,14800.0,10.9806,11.0063,10.9806,11.0063,14800.0
2005-01-07 14:45:00,17.15,17.15,17.13,17.13,11800.0,11.0063,11.0063,10.9935,10.9935,11800.0
2005-01-07 14:50:00,17.13,17.15,17.13,17.14,9600.0,10.9935,11.0063,10.9935,10.9999,9600.0
2005-01-07 14:55:00,17.14,17.17,17.14,17.17,4600.0,10.9999,11.0191,10.9999,11.0191,4600.0
2005-01-07 15:00:00,17.17,17.17,17.14,17.15,5800.0,11.0191,11.0191,10.9999,11.0063,5800.0
2005-01-07 15:05:00,17.14,17.15,17.14,17.14,11200.0,10.9999,11.0063,10.9999,10.9999,11200.0
2005-01-07 15:10:00,17.14,17.14,17.11,17.11,14400.0,10.9999,10.9999,10.9806,10.9806,14400.0
2005-01-07 15:15:00,17.11,17.13,17.07,17.08,64200.0,10.9806,10.9935,10.955,10.9614,64200.0
2005-01-07 15:20:00,17.08,17.14,17.08,17.13,28200.0,10.9614,10.9999,10.9614,10.9935,28200.0
2005-01-07 15:25:00,17.12,17.12,17.09,17.1,18400.0,10.987,10.987,10.9678,10.9742,18400.0
2005-01-07 15:30:00,17.1,17.1,17.08,17.1,19600.0,10.9742,10.9742,10.9614,10.9742,19600.0
2005-01-07 15:35:00,17.1,17.14,17.1,17.14,16800.0,10.9742,10.9999,10.9742,10.9999,16800.0
2005-01-07 15:40:00,17.14,17.15,17.13,17.13,9800.0,10.9999,11.0063,10.9935,10.9935,9800.0
2005-01-07 15:45:00,17.13,17.14,17.06,17.07,22200.0,10.9935,10.9999,10.9485,10.955,22200.0
2005-01-07 15:50:00,17.06,17.07,17.04,17.06,28600.0,10.9485,10.955,10.9357,10.9485,28600.0
2005-01-07 15:55:00,17.06,17.06,17.0,17.01,95600.0,10.9485,10.9485,10.91,10.9164,95600.0
2005-01-10 09:30:00,17.09,17.1,17.06,17.09,26800.0,10.9678,10.9742,10.9485,10.9678,26800.0
2005-01-10 09:35:00,17.07,17.11,17.05,17.11,35800.0,10.955,10.9806,10.9421,10.9806,35800.0
2005-01-10 09:40:00,17.11,17.13,17.11,17.11,8600.0,10.9806,10.9935,10.9806,10.9806,8600.0
2005-01-10 09:45:00,17.11,17.11,17.08,17.09,27200.0,10.9806,10.9806,10.9614,10.9678,27200.0
2005-01-10 09:50:00,17.08,17.08,17.07,17.08,21600.0,10.9614,10.9614,10.955,10.9614,21600.0
2005-01-10 09:55:00,17.08,17.1,17.08,17.09,16400.0,10.9614,10.9742,10.9614,10.9678,16400.0
2005-01-10 10:00:00,17.09,17.09,17.05,17.09,20000.0,10.9678,10.9678,10.9421,10.9678,20000.0
2005-01-10 10:05:00,17.09,17.09,16.99,16.99,31200.0,10.9678,10.9678,10.9036,10.9036,31200.0
2005-01-10 10:10:00,17.0,17.01,16.99,17.01,30600.0,10.91,10.9164,10.9036,10.9164,30600.0
2005-01-10 10:15:00,17.03,17.15,17.02,17.08,243600.0,10.9293,11.0063,10.9229,10.9614,243600.0
2005-01-10 10:20:00,17.08,17.14,17.08,17.1,43200.0,10.9614,10.9999,10.9614,10.9742,43200.0
2005-01-10 10:25:00,17.1,17.12,17.1,17.12,39200.0,10.9742,10.987,10.9742,10.987,39200.0
2005-01-10 10:30:00,17.12,17.13,17.12,17.13,18400.0,10.987,10.9935,10.987,10.9935,18400.0
2005-01-10 10:35:00,17.13,17.14,17.11,17.13,36600.0,10.9935,10.9999,10.9806,10.9935,36600.0
2005-01-10 10:40:00,17.13,17.14,17.11,17.12,10800.0,10.9935,10.9999,10.9806,10.987,10800.0
2005-01-10 10:45:00,17.13,17.13,17.09,17.13,27600.0,10.9935,10.9935,10.9678,10.9935,27600.0
2005-01-10 10:50:00,17.13,17.18,17.13,17.18,29200.0,10.9935,11.0255,10.9935,11.0255,29200.0
2005-01-10 10:55:00,17.19,17.26,17.19,17.26,85600.0,11.032,11.0769,11.032,11.0769,85600.0
2005-01-10 11:00:00,17.24,17.28,17.24,17.28,9600.0,11.0641,11.0897,11.0641,11.0897,9600.0
2005-01-10 11:05:00,17.28,17.34,17.28,17.34,43800.0,11.0897,11.1282,11.0897,11.1282,43800.0
2005-01-10 11:10:00,17.35,17.36,17.32,17.34,73000.0,11.1346,11.1411,11.1154,11.1282,73000.0
2005-01-10 11:15:00,17.33,17.34,17.33,17.33,6000.0,11.1218,11.1282,11.1218,11.1218,6000.0
2005-01-10 11:20:00,17.33,17.35,17.33,17.35,46200.0,11.1218,11.1346,11.1218,11.1346,46200.0
2005-01-10 11:25:00,17.35,17.35,17.35,17.35,2200.0,11.1346,11.1346,11.1346,11.1346,2200.0
2005-01-10 11:30:00,17.35,17.36,17.34,17.35,164400.0,11.1346,11.1411,11.1282,11.1346,164400.0
2005-01-10 11:35:00,17.35,17.37,17.35,17.37,14600.0,11.1346,11.1475,11.1346,11.1475,14600.0
2005-01-10 11:40:00,17.37,17.38,17.37,17.38,21600.0,11.1475,11.1539,11.1475,11.1539,21600.0
2005-01-10 11:45:00,17.4,17.43,17.4,17.43,45600.0,11.1667,11.186,11.1667,11.186,45600.0
2005-01-10 11:50:00,17.43,17.49,17.43,17.48,56000.0,11.186,11.2245,11.186,11.2181,56000.0
2005-01-10 11:55:00,17.48,17.51,17.48,17.49,103200.0,11.2181,11.2373,11.2181,11.2245,103200.0
2005-01-10 12:00:00,17.49,17.5,17.48,17.5,29200.0,11.2245,11.2309,11.2181,11.2309,29200.0
2005-01-10 12:05:00,17.5,17.53,17.49,17.52,47400.0,11.2309,11.2502,11.2245,11.2437,47400.0
2005-01-10 12:10:00,17.53,17.53,17.51,17.52,14600.0,11.2502,11.2502,11.2373,11.2437,14600.0
2005-01-10 12:15:00,17.52,17.53,17.51,17.51,43000.0,11.2437,11.2502,11.2373,11.2373,43000.0
2005-01-10 12:20:00,17.51,17.52,17.5,17.5,5400.0,11.2373,11.2437,11.2309,11.2309,5400.0
2005-01-10 12:25:00,17.5,17.5,17.49,17.5,5400.0,11.2309,11.2309,11.2245,11.2309,5400.0
2005-01-10 12:30:00,17.5,17.5,17.45,17.46,10400.0,11.2309,11.2309,11.1988,11.2052,10400.0
2005-01-10 12:35:00,17.45,17.45,17.42,17.44,18200.0,11.1988,11.1988,11.1796,11.1924,18200.0
2005-01-10 12:40:00,17.44,17.44,17.43,17.43,3600.0,11.1924,11.1924,11.186,11.186,3600.0
2005-01-10 12:45:00,17.42,17.43,17.42,17.42,5600.0,11.1796,11.186,11.1796,11.1796,5600.0
2005-01-10 12:50:00,17.41,17.41,17.41,17.41,8600.0,11.1732,11.1732,11.1732,11.1732,8600.0
2005-01-10 12:55:00,17.41,17.42,17.41,17.42,10400.0,11.1732,11.1796,11.1732,11.1796,10400.0
2005-01-10 13:00:00,17.42,17.45,17.41,17.45,100600.0,11.1796,11.1988,11.1732,11.1988,100600.0
2005-01-10 13:05:00,17.45,17.45,17.44,17.45,79600.0,11.1988,11.1988,11.1924,11.1988,79600.0
2005-01-10 13:10:00,17.45,17.45,17.44,17.45,16400.0,11.1988,11.1988,11.1924,11.1988,16400.0
2005-01-10 13:15:00,17.45,17.45,17.43,17.44,21800.0,11.1988,11.1988,11.186,11.1924,21800.0
2005-01-10 13:20:00,17.45,17.45,17.44,17.45,8000.0,11.1988,11.1988,11.1924,11.1988,8000.0
2005-01-10 13:25:00,17.45,17.45,17.43,17.44,14400.0,11.1988,11.1988,11.186,11.1924,14400.0
2005-01-10 13:30:00,17.44,17.44,17.43,17.43,95800.0,11.1924,11.1924,11.186,11.186,95800.0
2005-01-10 13:35:00,17.43,17.43,17.39,17.43,19600.0,11.186,11.186,11.1603,11.186,19600.0
2005-01-10 13:40:00,17.43,17.43,17.42,17.42,10400.0,11.186,11.186,11.1796,11.1796,10400.0
2005-01-10 13:45:00,17.41,17.41,17.4,17.4,24000.0,11.1732,11.1732,11.1667,11.1667,24000.0
2005-01-10 13:50:00,17.4,17.4,17.37,17.4,53400.0,11.1667,11.1667,11.1475,11.1667,53400.0
2005-01-10 13:55:00,17.41,17.42,17.39,17.39,39000.0,11.1732,11.1796,11.1603,11.1603,39000.0
2005-01-10 14:00:00,17.39,17.39,17.37,17.37,40400.0,11.1603,11.1603,11.1475,11.1475,40400.0
2005-01-10 14:05:00,17.37,17.38,17.36,17.38,66400.0,11.1475,11.1539,11.1411,11.1539,66400.0
2005-01-10 14:10:00,17.38,17.39,17.36,17.39,9000.0,11.1539,11.1603,11.1411,11.1603,9000.0
2005-01-10 14:15:00,17.4,17.41,17.4,17.4,8400.0,11.1667,11.1732,11.1667,11.1667,8400.0
2005-01-10 14:20:00,17.4,17.41,17.38,17.38,3800.0,11.1667,11.1732,11.1539,11.1539,3800.0
2005-01-10 14:25:00,17.37,17.37,17.36,17.37,5800.0,11.1475,11.1475,11.1411,11.1475,5800.0
2005-01-10 14:30:00,17.36,17.38,17.36,17.38,35600.0,11.1411,11.1539,11.1411,11.1539,35600.0
2005-01-10 14:35:00,17.38,17.38,17.37,17.38,39400.0,11.1539,11.1539,11.1475,11.1539,39400.0
2005-01-10 14:40:00,17.38,17.38,17.36,17.37,45800.0,11.1539,11.1539,11.1411,11.1475,45800.0
2005-01-10 14:45:00,17.37,17.38,17.36,17.38,82800.0,11.1475,11.1539,11.1411,11.1539,82800.0
2005-01-10 14:50:00,17.38,17.39,17.38,17.39,15800.0,11.1539,11.1603,11.1539,11.1603,15800.0
2005-01-10 14:55:00,17.39,17.4,17.39,17.4,10000.0,11.1603,11.1667,11.1603,11.1667,10000.0
2005-01-10 15:00:00,17.41,17.45,17.41,17.45,84400.0,11.1732,11.1988,11.1732,11.1988,84400.0
2005-01-10 15:05:00,17.45,17.46,17.41,17.43,133000.0,11.1988,11.2052,11.1732,11.186,133000.0
2005-01-10 15:10:00,17.43,17.43,17.4,17.43,41200.0,11.186,11.186,11.1667,11.186,41200.0
2005-01-10 15:15:00,17.4,17.41,17.36,17.36,21400.0,11.1667,11.1732,11.1411,11.1411,21400.0
2005-01-10 15:20:00,17.36,17.37,17.35,17.36,30000.0,11.1411,11.1475,11.1346,11.1411,30000.0
2005-01-10 15:25:00,17.36,17.39,17.36,17.38,49600.0,11.1411,11.1603,11.1411,11.1539,49600.0
2005-01-10 15:30:00,17.38,17.38,17.36,17.36,30000.0,11.1539,11.1539,11.1411,11.1411,30000.0
2005-01-10 15:35:00,17.36,17.38,17.36,17.38,34600.0,11.1411,11.1539,11.1411,11.1539,34600.0
2005-01-10 15:40:00,17.39,17.43,17.39,17.43,80400.0,11.1603,11.186,11.1603,11.186,80400.0
2005-01-10 15:45:00,17.42,17.42,17.4,17.4,84200.0,11.1796,11.1796,11.1667,11.1667,84200.0
2005-01-10 15:50:00,17.41,17.42,17.38,17.38,141800.0,11.1732,11.1796,11.1539,11.1539,141800.0
2005-01-10 15:55:00,17.38,17.4,17.36,17.39,151000.0,11.1539,11.1667,11.1411,11.1603,151000.0
2005-01-11 09:30:00,16.99,16.99,16.99,16.99,400.0,10.9036,10.9036,10.9036,10.9036,400.0
2005-01-11 09:35:00,16.88,16.88,16.7,16.76,628800.0,10.833,10.833,10.7175,10.756,628800.0
2005-01-11 09:40:00,16.8,16.9,16.8,16.86,362400.0,10.7817,10.8459,10.7817,10.8202,362400.0
2005-01-11 09:45:00,16.86,16.88,16.82,16.88,322800.0,10.8202,10.833,10.7945,10.833,322800.0
2005-01-11 09:50:00,16.88,17.0,16.88,16.95,419400.0,10.833,10.91,10.833,10.8779,419400.0
2005-01-11 09:55:00,16.95,17.05,16.95,16.99,500400.0,10.8779,10.9421,10.8779,10.9036,500400.0
2005-01-11 10:00:00,16.99,17.07,16.97,16.98,319000.0,10.9036,10.955,10.8908,10.8972,319000.0
2005-01-11 10:05:00,16.98,16.98,16.95,16.95,152200.0,10.8972,10.8972,10.8779,10.8779,152200.0
2005-01-11 10:10:00,16.95,17.0,16.95,16.99,226600.0,10.8779,10.91,10.8779,10.9036,226600.0
2005-01-11 10:15:00,16.99,16.99,16.95,16.97,103400.0,10.9036,10.9036,10.8779,10.8908,103400.0
2005-01-11 10:20:00,16.98,17.03,16.97,17.03,176600.0,10.8972,10.9293,10.8908,10.9293,176600.0
2005-01-11 10:25:00,17.03,17.11,17.03,17.09,250000.0,10.9293,10.9806,10.9293,10.9678,250000.0
2005-01-11 10:30:00,17.08,17.08,17.0,17.03,84800.0,10.9614,10.9614,10.91,10.9293,84800.0
2005-01-11 10:35:00,17.03,17.06,17.0,17.06,108800.0,10.9293,10.9485,10.91,10.9485,108800.0
2005-01-11 10:40:00,17.06,17.07,17.04,17.04,28600.0,10.9485,10.955,10.9357,10.9357,28600.0
2005-01-11 10:45:00,17.04,17.05,17.02,17.05,30200.0,10.9357,10.9421,10.9229,10.9421,30200.0
2005-01-11 10:50:00,17.04,17.06,17.03,17.05,25600.0,10.9357,10.9485,10.9293,10.9421,25600.0
2005-01-11 10:55:00,17.05,17.05,17.02,17.03,84400.0,10.9421,10.9421,10.9229,10.9293,84400.0
2005-01-11 11:00:00,17.03,17.05,17.03,17.05,30600.0,10.9293,10.9421,10.9293,10.9421,30600.0
2005-01-11 11:05:00,17.05,17.08,17.05,17.08,76800.0,10.9421,10.9614,10.9421,10.9614,76800.0
2005-01-11 11:10:00,17.08,17.08,17.06,17.06,21200.0,10.9614,10.9614,10.9485,10.9485,21200.0
2005-01-11 11:15:00,17.05,17.05,17.04,17.05,429200.0,10.9421,10.9421,10.9357,10.9421,429200.0
2005-01-11 11:20:00,17.05,17.05,17.04,17.05,131800.0,10.9421,10.9421,10.9357,10.9421,131800.0
2005-01-11 11:25:00,17.05,17.09,17.05,17.09,70200.0,10.9421,10.9678,10.9421,10.9678,70200.0
2005-01-11 11:30:00,17.09,17.12,17.07,17.1,36600.0,10.9678,10.987,10.955,10.9742,36600.0
2005-01-11 11:35:00,17.1,17.14,17.09,17.14,71000.0,10.9742,10.9999,10.9678,10.9999,71000.0
2005-01-11 11:40:00,17.14,17.14,17.09,17.11,27000.0,10.9999,10.9999,10.9678,10.9806,27000.0
2005-01-11 11:45:00,17.11,17.14,17.11,17.14,28400.0,10.9806,10.9999,10.9806,10.9999,28400.0
2005-01-11 11:50:00,17.13,17.13,17.07,17.08,63600.0,10.9935,10.9935,10.955,10.9614,63600.0
2005-01-11 11:55:00,17.08,17.09,17.07,17.09,36800.0,10.9614,10.9678,10.955,10.9678,36800.0
2005-01-11 12:00:00,17.09,17.11,17.09,17.09,26600.0,10.9678,10.9806,10.9678,10.9678,26600.0
2005-01-11 12:05:00,17.1,17.1,17.1,17.1,53600.0,10.9742,10.9742,10.9742,10.9742,53600.0
2005-01-11 12:10:00,17.09,17.11,17.09,17.11,16400.0,10.9678,10.9806,10.9678,10.9806,16400.0
2005-01-11 12:15:00,17.13,17.15,17.11,17.14,205400.0,10.9935,11.0063,10.9806,10.9999,205400.0
2005-01-11 12:20:00,17.13,17.18,17.12,17.18,68000.0,10.9935,11.0255,10.987,11.0255,68000.0
2005-01-11 12:25:00,17.18,17.22,17.18,17.22,56200.0,11.0255,11.0512,11.0255,11.0512,56200.0
2005-01-11 12:30:00,17.22,17.22,17.19,17.2,28600.0,11.0512,11.0512,11.032,11.0384,28600.0
2005-01-11 12:35:00,17.2,17.24,17.2,17.24,53400.0,11.0384,11.0641,11.0384,11.0641,53400.0
2005-01-11 12:40:00,17.24,17.24,17.22,17.23,19000.0,11.0641,11.0641,11.0512,11.0576,19000.0
2005-01-11 12:45:00,17.23,17.24,17.23,17.23,20400.0,11.0576,11.0641,11.0576,11.0576,20400.0
2005-01-11 12:50:00,17.23,17.24,17.23,17.23,13000.0,11.0576,11.0641,11.0576,11.0576,13000.0
2005-01-11 12:55:00,17.23,17.23,17.22,17.23,18600.0,11.0576,11.0576,11.0512,11.0576,18600.0
2005-01-11 13:00:00,17.23,17.23,17.15,17.15,67000.0,11.0576,11.0576,11.0063,11.0063,67000.0
2005-01-11 13:05:00,17.15,17.18,17.15,17.18,74600.0,11.0063,11.0255,11.0063,11.0255,74600.0
2005-01-11 13:10:00,17.17,17.18,17.15,17.16,51000.0,11.0191,11.0255,11.0063,11.0127,51000.0
2005-01-11 13:15:00,17.16,17.16,17.15,17.15,15000.0,11.0127,11.0127,11.0063,11.0063,15000.0
2005-01-11 13:20:00,17.14,17.15,17.13,17.15,46600.0,10.9999,11.0063,10.9935,11.0063,46600.0
2005-01-11 13:25:00,17.15,17.16,17.15,17.15,36400.0,11.0063,11.0127,11.0063,11.0063,36400.0
2005-01-11 13:30:00,17.15,17.16,17.15,17.16,24800.0,11.0063,11.0127,11.0063,11.0127,24800.0
2005-01-11 13:35:00,17.16,17.18,17.16,17.18,28400.0,11.0127,11.0255,11.0127,11.0255,28400.0
2005-01-11 13:40:00,17.17,17.19,17.17,17.18,22800.0,11.0191,11.032,11.0191,11.0255,22800.0
2005-01-11 13:45:00,17.18,17.18,17.18,17.18,9000.0,11.0255,11.0255,11.0255,11.0255,9000.0
2005-01-11 13:50:00,17.18,17.24,17.18,17.24,32200.0,11.0255,11.0641,11.0255,11.0641,32200.0
2005-01-11 13:55:00,17.24,17.25,17.21,17.21,79200.0,11.0641,11.0705,11.0448,11.0448,79200.0
2005-01-11 14:00:00,17.21,17.22,17.21,17.21,19000.0,11.0448,11.0512,11.0448,11.0448,19000.0
2005-01-11 14:05:00,17.21,17.25,17.21,17.25,43000.0,11.0448,11.0705,11.0448,11.0705,43000.0
2005-01-11 14:10:00,17.24,17.25,17.23,17.23,60200.0,11.0641,11.0705,11.0576,11.0576,60200.0
2005-01-11 14:15:00,17.23,17.26,17.22,17.25,30200.0,11.0576,11.0769,11.0512,11.0705,30200.0
2005-01-11 14:20:00,17.25,17.25,17.24,17.25,29400.0,11.0705,11.0705,11.0641,11.0705,29400.0
2005-01-11 14:25:00,17.25,17.25,17.24,17.25,76400.0,11.0705,11.0705,11.0641,11.0705,76400.0
2005-01-11 14:30:00,17.25,17.25,17.21,17.21,42000.0,11.0705,11.0705,11.0448,11.0448,42000.0
2005-01-11 14:35:00,17.21,17.21,17.2,17.21,12200.0,11.0448,11.0448,11.0384,11.0448,12200.0
2005-01-11 14:40:00,17.21,17.23,17.21,17.21,29000.0,11.0448,11.0576,11.0448,11.0448,29000.0
2005-01-11 14:45:00,17.22,17.22,17.2,17.21,35600.0,11.0512,11.0512,11.0384,11.0448,35600.0
2005-01-11 14:50:00,17.21,17.21,17.19,17.21,42200.0,11.0448,11.0448,11.032,11.0448,42200.0
2005-01-11 14:55:00,17.21,17.21,17.17,17.19,71400.0,11.0448,11.0448,11.0191,11.032,71400.0
2005-01-11 15:00:00,17.19,17.21,17.18,17.19,23400.0,11.032,11.0448,11.0255,11.032,23400.0
2005-01-11 15:05:00,17.18,17.2,17.18,17.2,38600.0,11.0255,11.0384,11.0255,11.0384,38600.0
2005-01-11 15:10:00,17.18,17.18,17.14,17.16,67000.0,11.0255,11.0255,10.9999,11.0127,67000.0
2005-01-11 15:15:00,17.16,17.16,17.16,17.16,29800.0,11.0127,11.0127,11.0127,11.0127,29800.0
2005-01-11 15:20:00,17.17,17.18,17.16,17.18,46200.0,11.0191,11.0255,11.0127,11.0255,46200.0
2005-01-11 15:25:00,17.18,17.2,17.18,17.19,22600.0,11.0255,11.0384,11.0255,11.032,22600.0
2005-01-11 15:30:00,17.2,17.2,17.19,17.2,92600.0,11.0384,11.0384,11.032,11.0384,92600.0
2005-01-11 15:35:00,17.2,17.21,17.18,17.21,54600.0,11.0384,11.0448,11.0255,11.0448,54600.0
2005-01-11 15:40:00,17.21,17.21,17.21,17.21,37400.0,11.0448,11.0448,11.0448,11.0448,37400.0
2005-01-11 15:45:00,17.22,17.22,17.2,17.2,244200.0,11.0512,11.0512,11.0384,11.0384,244200.0
2005-01-11 15:50:00,17.21,17.21,17.16,17.16,42600.0,11.0448,11.0448,11.0127,11.0127,42600.0
2005-01-11 15:55:00,17.16,17.16,17.13,17.14,110000.0,11.0127,11.0127,10.9935,10.9999,110000.0
2005-01-12 09:30:00,17.13,17.13,17.1,17.1,15000.0,10.9935,10.9935,10.9742,10.9742,15000.0
2005-01-12 09:35:00,17.06,17.08,17.03,17.08,33600.0,10.9485,10.9614,10.9293,10.9614,33600.0
2005-01-12 09:40:00,17.09,17.18,17.08,17.1,14200.0,10.9678,11.0255,10.9614,10.9742,14200.0
2005-01-12 09:45:00,17.1,17.1,17.03,17.06,26200.0,10.9742,10.9742,10.9293,10.9485,26200.0
2005-01-12 09:50:00,17.06,17.07,17.05,17.05,34000.0,10.9485,10.955,10.9421,10.9421,34000.0
2005-01-12 09:55:00,17.05,17.08,17.04,17.06,24600.0,10.9421,10.9614,10.9357,10.9485,24600.0
2005-01-12 10:00:00,17.06,17.06,17.03,17.05,91200.0,10.9485,10.9485,10.9293,10.9421,91200.0
2005-01-12 10:05:00,17.05,17.1,17.05,17.09,51400.0,10.9421,10.9742,10.9421,10.9678,51400.0
2005-01-12 10:10:00,17.09,17.09,17.06,17.07,67000.0,10.9678,10.9678,10.9485,10.955,67000.0
2005-01-12 10:15:00,17.07,17.07,17.03,17.05,41400.0,10.955,10.955,10.9293,10.9421,41400.0
2005-01-12 10:20:00,17.05,17.05,17.03,17.05,103600.0,10.9421,10.9421,10.9293,10.9421,103600.0
2005-01-12 10:25:00,17.04,17.06,17.03,17.06,62800.0,10.9357,10.9485,10.9293,10.9485,62800.0
2005-01-12 10:30:00,17.04,17.06,17.03,17.05,53200.0,10.9357,10.9485,10.9293,10.9421,53200.0
2005-01-12 10:35:00,17.05,17.05,17.01,17.05,69000.0,10.9421,10.9421,10.9164,10.9421,69000.0
2005-01-12 10:40:00,17.05,17.07,17.04,17.05,73400.0,10.9421,10.955,10.9357,10.9421,73400.0
2005-01-12 10:45:00,17.05,17.07,17.03,17.03,47600.0,10.9421,10.955,10.9293,10.9293,47600.0
2005-01-12 10:50:00,17.02,17.02,16.99,16.99,140200.0,10.9229,10.9229,10.9036,10.9036,140200.0
2005-01-12 10:55:00,16.99,17.0,16.97,17.0,23000.0,10.9036,10.91,10.8908,10.91,23000.0
2005-01-12 11:00:00,16.99,17.0,16.99,17.0,54800.0,10.9036,10.91,10.9036,10.91,54800.0
2005-01-12 11:05:00,17.0,17.02,17.0,17.0,20600.0,10.91,10.9229,10.91,10.91,20600.0
2005-01-12 11:10:00,17.0,17.0,17.0,17.0,15400.0,10.91,10.91,10.91,10.91,15400.0
2005-01-12 11:15:00,17.0,17.01,17.0,17.0,6000.0,10.91,10.9164,10.91,10.91,6000.0
2005-01-12 11:20:00,17.0,17.0,17.0,17.0,139200.0,10.91,10.91,10.91,10.91,139200.0
2005-01-12 11:25:00,16.99,16.99,16.99,16.99,4400.0,10.9036,10.9036,10.9036,10.9036,4400.0
2005-01-12 11:30:00,16.99,17.02,16.99,17.02,12800.0,10.9036,10.9229,10.9036,10.9229,12800.0
2005-01-12 11:35:00,17.02,17.02,17.01,17.02,5000.0,10.9229,10.9229,10.9164,10.9229,5000.0
2005-01-12 11:40:00,17.03,17.03,17.0,17.0,108400.0,10.9293,10.9293,10.91,10.91,108400.0
2005-01-12 11:45:00,17.0,17.08,17.0,17.07,11400.0,10.91,10.9614,10.91,10.955,11400.0
2005-01-12 11:50:00,17.07,17.08,17.05,17.05,2600.0,10.955,10.9614,10.9421,10.9421,2600.0
2005-01-12 11:55:00,17.05,17.05,17.0,17.01,7800.0,10.9421,10.9421,10.91,10.9164,7800.0
2005-01-12 12:00:00,17.01,17.02,17.0,17.0,8200.0,10.9164,10.9229,10.91,10.91,8200.0
2005-01-12 12:05:00,17.0,17.0,16.98,17.0,126800.0,10.91,10.91,10.8972,10.91,126800.0
2005-01-12 12:10:00,16.99,17.0,16.99,17.0,37400.0,10.9036,10.91,10.9036,10.91,37400.0
2005-01-12 12:15:00,16.99,17.0,16.99,17.0,96200.0,10.9036,10.91,10.9036,10.91,96200.0
2005-01-12 12:20:00,17.0,17.0,16.99,17.0,5000.0,10.91,10.91,10.9036,10.91,5000.0
2005-01-12 12:25:00,17.0,17.0,16.99,16.99,56800.0,10.91,10.91,10.9036,10.9036,56800.0
2005-01-12 12:30:00,16.98,17.0,16.98,17.0,109200.0,10.8972,10.91,10.8972,10.91,109200.0
2005-01-12 12:35:00,17.0,17.01,17.0,17.0,191800.0,10.91,10.9164,10.91,10.91,191800.0
2005-01-12 12:40:00,16.99,16.99,16.99,16.99,2000.0,10.9036,10.9036,10.9036,10.9036,2000.0
2005-01-12 12:45:00,16.99,16.99,16.98,16.98,43400.0,10.9036,10.9036,10.8972,10.8972,43400.0
2005-01-12 12:50:00,16.98,16.98,16.93,16.93,26600.0,10.8972,10.8972,10.8651,10.8651,26600.0
2005-01-12 12:55:00,16.93,16.93,16.92,16.92,8000.0,10.8651,10.8651,10.8587,10.8587,8000.0
2005-01-12 13:00:00,16.92,16.92,16.9,16.9,13600.0,10.8587,10.8587,10.8459,10.8459,13600.0
2005-01-12 13:05:00,16.91,16.91,16.86,16.86,36600.0,10.8523,10.8523,10.8202,10.8202,36600.0
2005-01-12 13:10:00,16.86,16.87,16.83,16.83,62600.0,10.8202,10.8266,10.8009,10.8009,62600.0
2005-01-12 13:15:00,16.83,16.84,16.8,16.8,38200.0,10.8009,10.8073,10.7817,10.7817,38200.0
2005-01-12 13:20:00,16.79,16.85,16.79,16.85,58600.0,10.7753,10.8138,10.7753,10.8138,58600.0
2005-01-12 13:25:00,16.83,16.84,16.83,16.84,14200.0,10.8009,10.8073,10.8009,10.8073,14200.0
2005-01-12 13:30:00,16.83,16.88,16.81,16.88,21800.0,10.8009,10.833,10.7881,10.833,21800.0
2005-01-12 13:35:00,16.89,16.89,16.86,16.86,23600.0,10.8394,10.8394,10.8202,10.8202,23600.0
2005-01-12 13:40:00,16.86,16.86,16.83,16.83,13400.0,10.8202,10.8202,10.8009,10.8009,13400.0
2005-01-12 13:45:00,16.83,16.83,16.78,16.78,20400.0,10.8009,10.8009,10.7688,10.7688,20400.0
2005-01-12 13:50:00,16.78,16.78,16.75,16.75,91400.0,10.7688,10.7688,10.7496,10.7496,91400.0
2005-01-12 13:55:00,16.75,16.75,16.75,16.75,17200.0,10.7496,10.7496,10.7496,10.7496,17200.0
2005-01-12 14:00:00,16.75,16.77,16.75,16.77,16000.0,10.7496,10.7624,10.7496,10.7624,16000.0
2005-01-12 14:05:00,16.78,16.78,16.77,16.78,19000.0,10.7688,10.7688,10.7624,10.7688,19000.0
2005-01-12 14:10:00,16.78,16.8,16.78,16.79,15400.0,10.7688,10.7817,10.7688,10.7753,15400.0
2005-01-12 14:15:00,16.78,16.78,16.76,16.78,16800.0,10.7688,10.7688,10.756,10.7688,16800.0
2005-01-12 14:20:00,16.79,16.8,16.79,16.79,17000.0,10.7753,10.7817,10.7753,10.7753,17000.0
2005-01-12 14:25:00,16.79,16.79,16.76,16.76,13200.0,10.7753,10.7753,10.756,10.756,13200.0
2005-01-12 14:30:00,16.75,16.77,16.75,16.75,39400.0,10.7496,10.7624,10.7496,10.7496,39400.0
2005-01-12 14:35:00,16.75,16.76,16.74,16.76,51400.0,10.7496,10.756,10.7432,10.756,51400.0
2005-01-12 14:40:00,16.76,16.77,16.76,16.76,45000.0,10.756,10.7624,10.756,10.756,45000.0
2005-01-12 14:45:00,16.75,16.75,16.69,16.7,79400.0,10.7496,10.7496,10.7111,10.7175,79400.0
2005-01-12 14:50:00,16.7,16.72,16.7,16.7,30000.0,10.7175,10.7303,10.7175,10.7175,30000.0
2005-01-12 14:55:00,16.7,16.75,16.7,16.73,43200.0,10.7175,10.7496,10.7175,10.7368,43200.0
2005-01-12 15:00:00,16.74,16.74,16.7,16.7,82800.0,10.7432,10.7432,10.7175,10.7175,82800.0
2005-01-12 15:05:00,16.7,16.74,16.7,16.72,51200.0,10.7175,10.7432,10.7175,10.7303,51200.0
2005-01-12 15:10:00,16.72,16.72,16.67,16.71,44000.0,10.7303,10.7303,10.6982,10.7239,44000.0
2005-01-12 15:15:00,16.71,16.77,16.71,16.77,28000.0,10.7239,10.7624,10.7239,10.7624,28000.0
2005-01-12 15:20:00,16.77,16.8,16.76,16.77,33600.0,10.7624,10.7817,10.756,10.7624,33600.0
2005-01-12 15:25:00,16.77,16.81,16.77,16.8,25000.0,10.7624,10.7881,10.7624,10.7817,25000.0
2005-01-12 15:30:00,16.79,16.84,16.79,16.84,23600.0,10.7753,10.8073,10.7753,10.8073,23600.0
2005-01-12 15:35:00,16.85,16.88,16.85,16.87,31000.0,10.8138,10.833,10.8138,10.8266,31000.0
2005-01-12 15:40:00,16.87,16.87,16.83,16.83,22400.0,10.8266,10.8266,10.8009,10.8009,22400.0
2005-01-12 15:45:00,16.83,16.85,16.83,16.85,39200.0,10.8009,10.8138,10.8009,10.8138,39200.0
2005-01-12 15:50:00,16.85,16.88,16.84,16.88,96800.0,10.8138,10.833,10.8073,10.833,96800.0
2005-01-12 15:55:00,16.88,16.91,16.88,16.9,53800.0,10.833,10.8523,10.833,10.8459,53800.0
2005-01-13 09:30:00,16.86,16.95,16.86,16.91,28000.0,10.8202,10.8779,10.8202,10.8523,28000.0
2005-01-13 09:35:00,16.9,16.91,16.85,16.85,16800.0,10.8459,10.8523,10.8138,10.8138,16800.0
2005-01-13 09:40:00,16.86,16.9,16.86,16.9,4800.0,10.8202,10.8459,10.8202,10.8459,4800.0
2005-01-13 09:45:00,16.89,16.89,16.84,16.87,65800.0,10.8394,10.8394,10.8073,10.8266,65800.0
2005-01-13 09:50:00,16.83,16.85,16.8,16.82,47400.0,10.8009,10.8138,10.7817,10.7945,47400.0
2005-01-13 09:55:00,16.82,16.84,16.81,16.84,14600.0,10.7945,10.8073,10.7881,10.8073,14600.0
2005-01-13 10:00:00,16.82,16.9,16.82,16.9,20400.0,10.7945,10.8459,10.7945,10.8459,20400.0
2005-01-13 10:05:00,16.9,16.93,16.9,16.93,128200.0,10.8459,10.8651,10.8459,10.8651,128200.0
2005-01-13 10:10:00,16.93,16.95,16.92,16.94,22400.0,10.8651,10.8779,10.8587,10.8715,22400.0
2005-01-13 10:15:00,16.94,16.94,16.89,16.9,16200.0,10.8715,10.8715,10.8394,10.8459,16200.0
2005-01-13 10:20:00,16.91,16.92,16.89,16.89,12200.0,10.8523,10.8587,10.8394,10.8394,12200.0
2005-01-13 10:25:00,16.88,16.88,16.85,16.87,10600.0,10.833,10.833,10.8138,10.8266,10600.0
2005-01-13 10:30:00,16.88,16.91,16.87,16.9,43200.0,10.833,10.8523,10.8266,10.8459,43200.0
2005-01-13 10:35:00,16.9,16.92,16.9,16.91,7600.0,10.8459,10.8587,10.8459,10.8523,7600.0
2005-01-13 10:40:00,16.91,16.91,16.86,16.87,9600.0,10.8523,10.8523,10.8202,10.8266,9600.0
2005-01-13 10:45:00,16.87,16.89,16.86,16.86,16000.0,10.8266,10.8394,10.8202,10.8202,16000.0
2005-01-13 10:50:00,16.85,16.85,16.82,16.82,10800.0,10.8138,10.8138,10.7945,10.7945,10800.0
2005-01-13 10:55:00,16.82,16.82,16.8,16.81,21200.0,10.7945,10.7945,10.7817,10.7881,21200.0
2005-01-13 11:00:00,16.81,16.82,16.79,16.8,20600.0,10.7881,10.7945,10.7753,10.7817,20600.0
2005-01-13 11:05:00,16.79,16.82,16.79,16.82,8600.0,10.7753,10.7945,10.7753,10.7945,8600.0
2005-01-13 11:10:00,16.82,16.83,16.82,16.83,12600.0,10.7945,10.8009,10.7945,10.8009,12600.0
2005-01-13 11:15:00,16.83,16.85,16.81,16.85,30800.0,10.8009,10.8138,10.7881,10.8138,30800.0
2005-01-13 11:20:00,16.85,16.89,16.85,16.89,65200.0,10.8138,10.8394,10.8138,10.8394,65200.0
2005-01-13 11:25:00,16.89,16.91,16.88,16.91,30600.0,10.8394,10.8523,10.833,10.8523,30600.0
2005-01-13 11:30:00,16.9,16.91,16.88,16.9,316200.0,10.8459,10.8523,10.833,10.8459,316200.0
2005-01-13 11:35:00,16.91,16.93,16.89,16.93,14600.0,10.8523,10.8651,10.8394,10.8651,14600.0
2005-01-13 11:40:00,16.93,16.95,16.93,16.94,16400.0,10.8651,10.8779,10.8651,10.8715,16400.0
2005-01-13 11:45:00,16.93,16.93,16.91,16.93,33000.0,10.8651,10.8651,10.8523,10.8651,33000.0
2005-01-13 11:50:00,16.92,16.92,16.91,16.92,5800.0,10.8587,10.8587,10.8523,10.8587,5800.0
2005-01-13 11:55:00,16.9,16.92,16.88,16.88,6400.0,10.8459,10.8587,10.833,10.833,6400.0
2005-01-13 12:00:00,16.86,16.87,16.86,16.86,11600.0,10.8202,10.8266,10.8202,10.8202,11600.0
2005-01-13 12:05:00,16.85,16.85,16.84,16.85,9200.0,10.8138,10.8138,10.8073,10.8138,9200.0
2005-01-13 12:10:00,16.85,16.85,16.79,16.8,20600.0,10.8138,10.8138,10.7753,10.7817,20600.0
2005-01-13 12:15:00,16.8,16.83,16.8,16.81,12200.0,10.7817,10.8009,10.7817,10.7881,12200.0
2005-01-13 12:20:00,16.81,16.81,16.78,16.8,25000.0,10.7881,10.7881,10.7688,10.7817,25000.0
2005-01-13 12:25:00,16.79,16.79,16.78,16.79,5800.0,10.7753,10.7753,10.7688,10.7753,5800.0
2005-01-13 12:30:00,16.78,16.79,16.78,16.79,24000.0,10.7688,10.7753,10.7688,10.7753,24000.0
2005-01-13 12:35:00,16.79,16.79,16.78,16.79,68000.0,10.7753,10.7753,10.7688,10.7753,68000.0
2005-01-13 12:40:00,16.79,16.8,16.79,16.79,10800.0,10.7753,10.7817,10.7753,10.7753,10800.0
2005-01-13 12:45:00,16.8,16.8,16.79,16.8,8800.0,10.7817,10.7817,10.7753,10.7817,8800.0
2005-01-13 12:50:00,16.79,16.8,16.79,16.79,15400.0,10.7753,10.7817,10.7753,10.7753,15400.0
2005-01-13 12:55:00,16.79,16.79,16.77,16.77,14600.0,10.7753,10.7753,10.7624,10.7624,14600.0
2005-01-13 13:00:00,16.77,16.8,16.77,16.8,46200.0,10.7624,10.7817,10.7624,10.7817,46200.0
2005-01-13 13:05:00,16.8,16.85,16.8,16.85,32400.0,10.7817,10.8138,10.7817,10.8138,32400.0
2005-01-13 13:10:00,16.85,16.85,16.83,16.83,27600.0,10.8138,10.8138,10.8009,10.8009,27600.0
2005-01-13 13:15:00,16.83,16.83,16.81,16.83,59800.0,10.8009,10.8009,10.7881,10.8009,59800.0
2005-01-13 13:20:00,16.83,16.84,16.83,16.83,35400.0,10.8009,10.8073,10.8009,10.8009,35400.0
2005-01-13 13:25:00,16.83,16.83,16.83,16.83,4400.0,10.8009,10.8009,10.8009,10.8009,4400.0
2005-01-13 13:30:00,16.83,16.85,16.83,16.84,9600.0,10.8009,10.8138,10.8009,10.8073,9600.0
2005-01-13 13:35:00,16.84,16.84,16.84,16.84,6400.0,10.8073,10.8073,10.8073,10.8073,6400.0
2005-01-13 13:40:00,16.84,16.84,16.83,16.83,3200.0,10.8073,10.8073,10.8009,10.8009,3200.0
2005-01-13 13:45:00,16.82,16.82,16.79,16.79,8200.0,10.7945,10.7945,10.7753,10.7753,8200.0
2005-01-13 13:50:00,16.79,16.81,16.79,16.81,11000.0,10.7753,10.7881,10.7753,10.7881,11000.0
2005-01-13 13:55:00,16.81,16.85,16.81,16.85,13800.0,10.7881,10.8138,10.7881,10.8138,13800.0
2005-01-13 14:00:00,16.84,16.84,16.82,16.83,19800.0,10.8073,10.8073,10.7945,10.8009,19800.0
2005-01-13 14:05:00,16.83,16.83,16.81,16.82,15400.0,10.8009,10.8009,10.7881,10.7945,15400.0
2005-01-13 14:10:00,16.82,16.82,16.81,16.82,23800.0,10.7945,10.7945,10.7881,10.7945,23800.0
2005-01-13 14:15:00,16.84,16.85,16.83,16.85,24200.0,10.8073,10.8138,10.8009,10.8138,24200.0
2005-01-13 14:20:00,16.85,16.85,16.84,16.84,6200.0,10.8138,10.8138,10.8073,10.8073,6200.0
2005-01-13 14:25:00,16.84,16.87,16.83,16.86,50400.0,10.8073,10.8266,10.8009,10.8202,50400.0
2005-01-13 14:30:00,16.86,16.88,16.86,16.86,10600.0,10.8202,10.833,10.8202,10.8202,10600.0
2005-01-13 14:35:00,16.86,16.86,16.85,16.86,9600.0,10.8202,10.8202,10.8138,10.8202,9600.0
2005-01-13 14:40:00,16.86,16.86,16.85,16.85,33800.0,10.8202,10.8202,10.8138,10.8138,33800.0
2005-01-13 14:45:00,16.86,16.88,16.86,16.87,10600.0,10.8202,10.833,10.8202,10.8266,10600.0
2005-01-13 14:50:00,16.87,16.87,16.82,16.82,14000.0,10.8266,10.8266,10.7945,10.7945,14000.0
2005-01-13 14:55:00,16.82,16.83,16.82,16.83,7600.0,10.7945,10.8009,10.7945,10.8009,7600.0
2005-01-13 15:00:00,16.83,16.85,16.83,16.85,15000.0,10.8009,10.8138,10.8009,10.8138,15000.0
2005-01-13 15:05:00,16.85,16.88,16.85,16.86,58400.0,10.8138,10.833,10.8138,10.8202,58400.0
2005-01-13 15:10:00,16.85,16.86,16.85,16.86,74400.0,10.8138,10.8202,10.8138,10.8202,74400.0
2005-01-13 15:15:00,16.86,16.86,16.83,16.83,32600.0,10.8202,10.8202,10.8009,10.8009,32600.0
2005-01-13 15:20:00,16.83,16.84,16.82,16.83,146800.0,10.8009,10.8073,10.7945,10.8009,146800.0
2005-01-13 15:25:00,16.83,16.84,16.81,16.81,30000.0,10.8009,10.8073,10.7881,10.7881,30000.0
2005-01-13 15:30:00,16.82,16.82,16.75,16.77,44400.0,10.7945,10.7945,10.7496,10.7624,44400.0
2005-01-13 15:35:00,16.77,16.8,16.75,16.75,264600.0,10.7624,10.7817,10.7496,10.7496,264600.0
2005-01-13 15:40:00,16.75,16.77,16.75,16.77,67200.0,10.7496,10.7624,10.7496,10.7624,67200.0
2005-01-13 15:45:00,16.78,16.8,16.77,16.78,81800.0,10.7688,10.7817,10.7624,10.7688,81800.0
2005-01-13 15:50:00,16.78,16.81,16.77,16.8,64400.0,10.7688,10.7881,10.7624,10.7817,64400.0
2005-01-13 15:55:00,16.81,16.82,16.79,16.81,86600.0,10.7881,10.7945,10.7753,10.7881,86600.0
2005-01-14 09:30:00,16.82,16.93,16.82,16.9,19200.0,10.7945,10.8651,10.7945,10.8459,19200.0
2005-01-14 09:35:00,16.89,16.89,16.78,16.84,12600.0,10.8394,10.8394,10.7688,10.8073,12600.0
2005-01-14 09:40:00,16.87,16.94,16.87,16.87,25600.0,10.8266,10.8715,10.8266,10.8266,25600.0
2005-01-14 09:45:00,16.86,16.87,16.8,16.82,12600.0,10.8202,10.8266,10.7817,10.7945,12600.0
2005-01-14 09:50:00,16.82,16.9,16.82,16.88,12800.0,10.7945,10.8459,10.7945,10.833,12800.0
2005-01-14 09:55:00,16.88,16.89,16.84,16.84,5600.0,10.833,10.8394,10.8073,10.8073,5600.0
2005-01-14 10:00:00,16.84,16.89,16.84,16.88,8200.0,10.8073,10.8394,10.8073,10.833,8200.0
2005-01-14 10:05:00,16.88,16.88,16.83,16.84,10400.0,10.833,10.833,10.8009,10.8073,10400.0
2005-01-14 10:10:00,16.84,16.88,16.84,16.88,10000.0,10.8073,10.833,10.8073,10.833,10000.0
2005-01-14 10:15:00,16.89,16.91,16.89,16.9,8400.0,10.8394,10.8523,10.8394,10.8459,8400.0
2005-01-14 10:20:00,16.9,16.91,16.89,16.91,5600.0,10.8459,10.8523,10.8394,10.8523,5600.0
2005-01-14 10:25:00,16.91,16.95,16.9,16.95,42800.0,10.8523,10.8779,10.8459,10.8779,42800.0
2005-01-14 10:30:00,16.95,16.95,16.93,16.94,13800.0,10.8779,10.8779,10.8651,10.8715,13800.0
2005-01-14 10:35:00,16.95,16.96,16.95,16.96,6000.0,10.8779,10.8844,10.8779,10.8844,6000.0
2005-01-14 10:40:00,16.94,16.94,16.93,16.93,7200.0,10.8715,10.8715,10.8651,10.8651,7200.0
2005-01-14 10:45:00,16.93,16.95,16.9,16.9,30400.0,10.8651,10.8779,10.8459,10.8459,30400.0
2005-01-14 10:50:00,16.9,16.93,16.9,16.93,43000.0,10.8459,10.8651,10.8459,10.8651,43000.0
2005-01-14 10:55:00,16.93,16.95,16.9,16.92,36200.0,10.8651,10.8779,10.8459,10.8587,36200.0
2005-01-14 11:00:00,16.92,16.93,16.92,16.93,8000.0,10.8587,10.8651,10.8587,10.8651,8000.0
2005-01-14 11:05:00,16.93,16.93,16.9,16.93,21800.0,10.8651,10.8651,10.8459,10.8651,21800.0
2005-01-14 11:10:00,16.93,16.93,16.91,16.91,54800.0,10.8651,10.8651,10.8523,10.8523,54800.0
2005-01-14 11:15:00,16.9,16.92,16.9,16.92,107600.0,10.8459,10.8587,10.8459,10.8587,107600.0
2005-01-14 11:20:00,16.92,16.94,16.92,16.94,15400.0,10.8587,10.8715,10.8587,10.8715,15400.0
2005-01-14 11:25:00,16.95,16.97,16.95,16.96,24600.0,10.8779,10.8908,10.8779,10.8844,24600.0
2005-01-14 11:30:00,16.97,16.97,16.93,16.96,9600.0,10.8908,10.8908,10.8651,10.8844,9600.0
2005-01-14 11:35:00,16.96,16.97,16.96,16.96,13600.0,10.8844,10.8908,10.8844,10.8844,13600.0
2005-01-14 11:40:00,16.97,16.97,16.96,16.96,3200.0,10.8908,10.8908,10.8844,10.8844,3200.0
2005-01-14 11:45:00,16.97,16.97,16.96,16.96,2000.0,10.8908,10.8908,10.8844,10.8844,2000.0
2005-01-14 11:50:00,16.97,16.97,16.95,16.97,26400.0,10.8908,10.8908,10.8779,10.8908,26400.0
2005-01-14 11:55:00,16.97,16.97,16.95,16.95,32000.0,10.8908,10.8908,10.8779,10.8779,32000.0
2005-01-14 12:00:00,16.95,16.97,16.94,16.95,8600.0,10.8779,10.8908,10.8715,10.8779,8600.0
2005-01-14 12:05:00,16.96,16.97,16.96,16.97,10800.0,10.8844,10.8908,10.8844,10.8908,10800.0
2005-01-14 12:10:00,16.97,16.97,16.96,16.97,4800.0,10.8908,10.8908,10.8844,10.8908,4800.0
2005-01-14 12:15:00,16.98,17.02,16.98,17.02,35200.0,10.8972,10.9229,10.8972,10.9229,35200.0
2005-01-14 12:20:00,17.03,17.04,17.03,17.04,3800.0,10.9293,10.9357,10.9293,10.9357,3800.0
2005-01-14 12:25:00,17.04,17.04,16.98,16.98,15600.0,10.9357,10.9357,10.8972,10.8972,15600.0
2005-01-14 12:30:00,17.0,17.0,16.98,16.98,12200.0,10.91,10.91,10.8972,10.8972,12200.0
2005-01-14 12:35:00,16.98,16.99,16.98,16.99,1800.0,10.8972,10.9036,10.8972,10.9036,1800.0
2005-01-14 12:40:00,16.99,17.02,16.99,17.02,6800.0,10.9036,10.9229,10.9036,10.9229,6800.0
2005-01-14 12:45:00,17.03,17.03,17.02,17.03,9600.0,10.9293,10.9293,10.9229,10.9293,9600.0
2005-01-14 12:50:00,17.04,17.04,17.04,17.04,10000.0,10.9357,10.9357,10.9357,10.9357,10000.0
2005-01-14 12:55:00,17.04,17.04,17.03,17.03,5200.0,10.9357,10.9357,10.9293,10.9293,5200.0
2005-01-14 13:00:00,17.03,17.03,17.0,17.02,21000.0,10.9293,10.9293,10.91,10.9229,21000.0
2005-01-14 13:05:00,17.0,17.04,17.0,17.04,60200.0,10.91,10.9357,10.91,10.9357,60200.0
2005-01-14 13:10:00,17.04,17.05,17.03,17.04,11400.0,10.9357,10.9421,10.9293,10.9357,11400.0
2005-01-14 13:15:00,17.05,17.05,17.03,17.04,14200.0,10.9421,10.9421,10.9293,10.9357,14200.0
2005-01-14 13:20:00,17.04,17.05,17.04,17.05,6000.0,10.9357,10.9421,10.9357,10.9421,6000.0
2005-01-14 13:25:00,17.04,17.04,17.04,17.04,4800.0,10.9357,10.9357,10.9357,10.9357,4800.0
2005-01-14 13:30:00,17.03,17.03,17.02,17.03,17800.0,10.9293,10.9293,10.9229,10.9293,17800.0
2005-01-14 13:35:00,17.03,17.04,17.03,17.04,13600.0,10.9293,10.9357,10.9293,10.9357,13600.0
2005-01-14 13:40:00,17.03,17.03,17.02,17.03,3400.0,10.9293,10.9293,10.9229,10.9293,3400.0
2005-01-14 13:45:00,17.04,17.04,17.0,17.0,3400.0,10.9357,10.9357,10.91,10.91,3400.0
2005-01-14 13:50:00,17.01,17.01,17.0,17.0,35800.0,10.9164,10.9164,10.91,10.91,35800.0
2005-01-14 13:55:00,17.0,17.0,16.98,17.0,7000.0,10.91,10.91,10.8972,10.91,7000.0
2005-01-14 14:00:00,16.99,17.01,16.99,17.0,8400.0,10.9036,10.9164,10.9036,10.91,8400.0
2005-01-14 14:05:00,17.0,17.01,17.0,17.0,9600.0,10.91,10.9164,10.91,10.91,9600.0
2005-01-14 14:10:00,17.0,17.0,16.98,16.98,85400.0,10.91,10.91,10.8972,10.8972,85400.0
2005-01-14 14:15:00,16.98,16.98,16.98,16.98,8000.0,10.8972,10.8972,10.8972,10.8972,8000.0
2005-01-14 14:20:00,16.96,16.98,16.96,16.98,13000.0,10.8844,10.8972,10.8844,10.8972,13000.0
2005-01-14 14:25:00,16.98,16.99,16.98,16.99,10200.0,10.8972,10.9036,10.8972,10.9036,10200.0
2005-01-14 14:30:00,16.99,16.99,16.99,16.99,3800.0,10.9036,10.9036,10.9036,10.9036,3800.0
2005-01-14 14:35:00,16.99,16.99,16.99,16.99,9400.0,10.9036,10.9036,10.9036,10.9036,9400.0
2005-01-14 14:40:00,16.99,17.0,16.99,16.99,13600.0,10.9036,10.91,10.9036,10.9036,13600.0
2005-01-14 14:45:00,17.0,17.0,16.99,16.99,5600.0,10.91,10.91,10.9036,10.9036,5600.0
2005-01-14 14:50:00,16.99,17.0,16.99,17.0,15000.0,10.9036,10.91,10.9036,10.91,15000.0
2005-01-14 14:55:00,17.0,17.04,17.0,17.02,5800.0,10.91,10.9357,10.91,10.9229,5800.0
2005-01-14 15:00:00,17.01,17.02,17.0,17.0,13400.0,10.9164,10.9229,10.91,10.91,13400.0
2005-01-14 15:05:00,17.01,17.01,17.0,17.0,48800.0,10.9164,10.9164,10.91,10.91,48800.0
2005-01-14 15:10:00,17.0,17.02,17.0,17.01,7000.0,10.91,10.9229,10.91,10.9164,7000.0
2005-01-14 15:15:00,17.0,17.01,17.0,17.01,17400.0,10.91,10.9164,10.91,10.9164,17400.0
2005-01-14 15:20:00,17.01,17.03,17.01,17.03,85800.0,10.9164,10.9293,10.9164,10.9293,85800.0
2005-01-14 15:25:00,17.04,17.07,17.03,17.05,132400.0,10.9357,10.955,10.9293,10.9421,132400.0
2005-01-14 15:30:00,17.05,17.05,17.04,17.05,37600.0,10.9421,10.9421,10.9357,10.9421,37600.0
2005-01-14 15:35:00,17.05,17.05,17.02,17.05,17400.0,10.9421,10.9421,10.9229,10.9421,17400.0
2005-01-14 15:40:00,17.05,17.08,17.05,17.07,33000.0,10.9421,10.9614,10.9421,10.955,33000.0
2005-01-14 15:45:00,17.07,17.07,17.07,17.07,25800.0,10.955,10.955,10.955,10.955,25800.0
2005-01-14 15:50:00,17.07,17.09,17.07,17.08,59000.0,10.955,10.9678,10.955,10.9614,59000.0
2005-01-14 15:55:00,17.08,17.08,17.07,17.08,85400.0,10.9614,10.9614,10.955,10.9614,85400.0
2005-01-18 09:30:00,17.0,17.0,16.95,16.95,34400.0,10.91,10.91,10.8779,10.8779,34400.0
2005-01-18 09:35:00,16.96,16.97,16.95,16.97,11400.0,10.8844,10.8908,10.8779,10.8908,11400.0
2005-01-18 09:40:00,16.98,16.99,16.98,16.99,7600.0,10.8972,10.9036,10.8972,10.9036,7600.0
2005-01-18 09:45:00,16.99,17.0,16.99,17.0,17600.0,10.9036,10.91,10.9036,10.91,17600.0
2005-01-18 09:50:00,17.0,17.01,17.0,17.0,11200.0,10.91,10.9164,10.91,10.91,11200.0
2005-01-18 09:55:00,17.0,17.02,17.0,17.0,9400.0,10.91,10.9229,10.91,10.91,9400.0
2005-01-18 10:00:00,17.0,17.06,17.0,17.06,5800.0,10.91,10.9485,10.91,10.9485,5800.0
2005-01-18 10:05:00,17.06,17.07,17.01,17.01,10000.0,10.9485,10.955,10.9164,10.9164,10000.0
2005-01-18 10:10:00,17.0,17.0,17.0,17.0,17800.0,10.91,10.91,10.91,10.91,17800.0
2005-01-18 10:15:00,17.0,17.0,16.99,16.99,8600.0,10.91,10.91,10.9036,10.9036,8600.0
2005-01-18 10:20:00,16.99,17.03,16.99,17.03,13200.0,10.9036,10.9293,10.9036,10.9293,13200.0
2005-01-18 10:25:00,17.04,17.07,17.04,17.07,21200.0,10.9357,10.955,10.9357,10.955,21200.0
2005-01-18 10:30:00,17.09,17.1,17.08,17.09,21000.0,10.9678,10.9742,10.9614,10.9678,21000.0
2005-01-18 10:35:00,17.09,17.14,17.05,17.11,49200.0,10.9678,10.9999,10.9421,10.9806,49200.0
2005-01-18 10:40:00,17.11,17.16,17.11,17.16,44400.0,10.9806,11.0127,10.9806,11.0127,44400.0
2005-01-18 10:45:00,17.16,17.17,17.15,17.16,27800.0,11.0127,11.0191,11.0063,11.0127,27800.0
2005-01-18 10:50:00,17.16,17.2,17.16,17.18,42800.0,11.0127,11.0384,11.0127,11.0255,42800.0
2005-01-18 10:55:00,17.18,17.19,17.18,17.18,18600.0,11.0255,11.032,11.0255,11.0255,18600.0
2005-01-18 11:00:00,17.18,17.19,17.18,17.19,20400.0,11.0255,11.032,11.0255,11.032,20400.0
2005-01-18 11:05:00,17.19,17.19,17.15,17.15,17800.0,11.032,11.032,11.0063,11.0063,17800.0
2005-01-18 11:10:00,17.16,17.17,17.16,17.16,7400.0,11.0127,11.0191,11.0127,11.0127,7400.0
2005-01-18 11:15:00,17.16,17.17,17.16,17.17,2400.0,11.0127,11.0191,11.0127,11.0191,2400.0
2005-01-18 11:20:00,17.17,17.18,17.16,17.18,11000.0,11.0191,11.0255,11.0127,11.0255,11000.0
2005-01-18 11:25:00,17.17,17.19,17.17,17.19,12400.0,11.0191,11.032,11.0191,11.032,12400.0
2005-01-18 11:30:00,17.19,17.2,17.19,17.19,14200.0,11.032,11.0384,11.032,11.032,14200.0
2005-01-18 11:35:00,17.18,17.23,17.18,17.21,30400.0,11.0255,11.0576,11.0255,11.0448,30400.0
2005-01-18 11:40:00,17.21,17.23,17.2,17.2,17600.0,11.0448,11.0576,11.0384,11.0384,17600.0
2005-01-18 11:45:00,17.2,17.21,17.18,17.2,8200.0,11.0384,11.0448,11.0255,11.0384,8200.0
2005-01-18 11:50:00,17.2,17.21,17.2,17.21,10000.0,11.0384,11.0448,11.0384,11.0448,10000.0
2005-01-18 11:55:00,17.21,17.22,17.19,17.19,3600.0,11.0448,11.0512,11.032,11.032,3600.0
2005-01-18 12:00:00,17.19,17.21,17.19,17.2,10200.0,11.032,11.0448,11.032,11.0384,10200.0
2005-01-18 12:05:00,17.2,17.2,17.19,17.2,12200.0,11.0384,11.0384,11.032,11.0384,12200.0
2005-01-18 12:10:00,17.2,17.21,17.2,17.2,2200.0,11.0384,11.0448,11.0384,11.0384,2200.0
2005-01-18 12:15:00,17.2,17.2,17.18,17.18,5000.0,11.0384,11.0384,11.0255,11.0255,5000.0
2005-01-18 12:20:00,17.18,17.18,17.18,17.18,8800.0,11.0255,11.0255,11.0255,11.0255,8800.0
2005-01-18 12:25:00,17.18,17.18,17.17,17.17,3800.0,11.0255,11.0255,11.0191,11.0191,3800.0
2005-01-18 12:30:00,17.18,17.18,17.17,17.17,7600.0,11.0255,11.0255,11.0191,11.0191,7600.0
2005-01-18 12:35:00,17.17,17.17,17.17,17.17,4800.0,11.0191,11.0191,11.0191,11.0191,4800.0
2005-01-18 12:40:00,17.17,17.17,17.17,17.17,6400.0,11.0191,11.0191,11.0191,11.0191,6400.0
2005-01-18 12:45:00,17.17,17.18,17.17,17.18,9000.0,11.0191,11.0255,11.0191,11.0255,9000.0
2005-01-18 12:50:00,17.18,17.18,17.17,17.18,4400.0,11.0255,11.0255,11.0191,11.0255,4400.0
2005-01-18 12:55:00,17.18,17.18,17.17,17.18,2200.0,11.0255,11.0255,11.0191,11.0255,2200.0
2005-01-18 13:00:00,17.18,17.18,17.17,17.18,7400.0,11.0255,11.0255,11.0191,11.0255,7400.0
2005-01-18 13:05:00,17.17,17.17,17.16,17.16,7400.0,11.0191,11.0191,11.0127,11.0127,7400.0
2005-01-18 13:10:00,17.16,17.17,17.15,17.16,15000.0,11.0127,11.0191,11.0063,11.0127,15000.0
2005-01-18 13:15:00,17.16,17.16,17.15,17.16,4600.0,11.0127,11.0127,11.0063,11.0127,4600.0
2005-01-18 13:20:00,17.16,17.17,17.15,17.15,4600.0,11.0127,11.0191,11.0063,11.0063,4600.0
2005-01-18 13:25:00,17.15,17.17,17.15,17.17,4400.0,11.0063,11.0191,11.0063,11.0191,4400.0
2005-01-18 13:30:00,17.18,17.18,17.16,17.16,14200.0,11.0255,11.0255,11.0127,11.0127,14200.0
2005-01-18 13:35:00,17.16,17.18,17.16,17.18,13200.0,11.0127,11.0255,11.0127,11.0255,13200.0
2005-01-18 13:40:00,17.19,17.19,17.17,17.18,5400.0,11.032,11.032,11.0191,11.0255,5400.0
2005-01-18 13:45:00,17.18,17.2,17.18,17.19,8800.0,11.0255,11.0384,11.0255,11.032,8800.0
2005-01-18 13:50:00,17.18,17.21,17.18,17.18,11000.0,11.0255,11.0448,11.0255,11.0255,11000.0
2005-01-18 13:55:00,17.2,17.21,17.2,17.21,6600.0,11.0384,11.0448,11.0384,11.0448,6600.0
2005-01-18 14:00:00,17.22,17.22,17.2,17.2,5200.0,11.0512,11.0512,11.0384,11.0384,5200.0
2005-01-18 14:05:00,17.2,17.21,17.2,17.21,15400.0,11.0384,11.0448,11.0384,11.0448,15400.0
2005-01-18 14:10:00,17.2,17.22,17.2,17.21,7400.0,11.0384,11.0512,11.0384,11.0448,7400.0
2005-01-18 14:15:00,17.21,17.21,17.2,17.2,9800.0,11.0448,11.0448,11.0384,11.0384,9800.0
2005-01-18 14:20:00,17.2,17.2,17.18,17.18,9200.0,11.0384,11.0384,11.0255,11.0255,9200.0
2005-01-18 14:25:00,17.18,17.21,17.18,17.21,6600.0,11.0255,11.0448,11.0255,11.0448,6600.0
2005-01-18 14:30:00,17.21,17.21,17.19,17.2,3600.0,11.0448,11.0448,11.032,11.0384,3600.0
2005-01-18 14:35:00,17.2,17.2,17.17,17.19,23600.0,11.0384,11.0384,11.0191,11.032,23600.0
2005-01-18 14:40:00,17.18,17.2,17.17,17.17,9800.0,11.0255,11.0384,11.0191,11.0191,9800.0
2005-01-18 14:45:00,17.16,17.17,17.15,17.17,4400.0,11.0127,11.0191,11.0063,11.0191,4400.0
2005-01-18 14:50:00,17.17,17.17,17.15,17.15,4200.0,11.0191,11.0191,11.0063,11.0063,4200.0
2005-01-18 14:55:00,17.16,17.16,17.12,17.15,16600.0,11.0127,11.0127,10.987,11.0063,16600.0
2005-01-18 15:00:00,17.16,17.17,17.14,17.14,12000.0,11.0127,11.0191,10.9999,10.9999,12000.0
2005-01-18 15:05:00,17.14,17.14,17.11,17.14,10200.0,10.9999,10.9999,10.9806,10.9999,10200.0
2005-01-18 15:10:00,17.14,17.15,17.14,17.14,4200.0,10.9999,11.0063,10.9999,10.9999,4200.0
2005-01-18 15:15:00,17.15,17.18,17.15,17.18,6000.0,11.0063,11.0255,11.0063,11.0255,6000.0
2005-01-18 15:20:00,17.17,17.18,17.14,17.16,11800.0,11.0191,11.0255,10.9999,11.0127,11800.0
2005-01-18 15:25:00,17.16,17.18,17.16,17.17,16800.0,11.0127,11.0255,11.0127,11.0191,16800.0
2005-01-18 15:30:00,17.17,17.17,17.1,17.11,23600.0,11.0191,11.0191,10.9742,10.9806,23600.0
2005-01-18 15:35:00,17.11,17.12,17.1,17.12,16200.0,10.9806,10.987,10.9742,10.987,16200.0
2005-01-18 15:40:00,17.13,17.16,17.13,17.16,6800.0,10.9935,11.0127,10.9935,11.0127,6800.0
2005-01-18 15:45:00,17.17,17.18,17.16,17.18,25000.0,11.0191,11.0255,11.0127,11.0255,25000.0
2005-01-18 15:50:00,17.18,17.19,17.14,17.17,43400.0,11.0255,11.032,10.9999,11.0191,43400.0
2005-01-18 15:55:00,17.18,17.18,17.16,17.18,35200.0,11.0255,11.0255,11.0127,11.0255,35200.0
2005-01-19 09:30:00,17.06,17.11,17.06,17.1,24400.0,10.9485,10.9806,10.9485,10.9742,24400.0
2005-01-19 09:35:00,17.11,17.11,17.11,17.11,5200.0,10.9806,10.9806,10.9806,10.9806,5200.0
2005-01-19 09:40:00,17.09,17.09,17.03,17.03,7400.0,10.9678,10.9678,10.9293,10.9293,7400.0
2005-01-19 09:45:00,17.02,17.08,17.02,17.08,15400.0,10.9229,10.9614,10.9229,10.9614,15400.0
2005-01-19 09:50:00,17.07,17.14,17.07,17.14,5200.0,10.955,10.9999,10.955,10.9999,5200.0
2005-01-19 09:55:00,17.13,17.13,17.05,17.06,6000.0,10.9935,10.9935,10.9421,10.9485,6000.0
2005-01-19 10:00:00,17.07,17.12,17.07,17.09,16400.0,10.955,10.987,10.955,10.9678,16400.0
2005-01-19 10:05:00,17.1,17.1,17.05,17.08,10800.0,10.9742,10.9742,10.9421,10.9614,10800.0
2005-01-19 10:10:00,17.06,17.07,17.06,17.07,4200.0,10.9485,10.955,10.9485,10.955,4200.0
2005-01-19 10:15:00,17.08,17.1,17.06,17.06,10800.0,10.9614,10.9742,10.9485,10.9485,10800.0
2005-01-19 10:20:00,17.04,17.04,17.02,17.02,9200.0,10.9357,10.9357,10.9229,10.9229,9200.0
2005-01-19 10:25:00,17.02,17.03,17.01,17.01,13400.0,10.9229,10.9293,10.9164,10.9164,13400.0
2005-01-19 10:30:00,17.0,17.02,17.0,17.0,10600.0,10.91,10.9229,10.91,10.91,10600.0
2005-01-19 10:35:00,17.0,17.0,16.99,17.0,20000.0,10.91,10.91,10.9036,10.91,20000.0
2005-01-19 10:40:00,17.01,17.03,17.0,17.01,8400.0,10.9164,10.9293,10.91,10.9164,8400.0
2005-01-19 10:45:00,17.01,17.03,17.0,17.02,8200.0,10.9164,10.9293,10.91,10.9229,8200.0
2005-01-19 10:50:00,17.01,17.03,17.0,17.0,18400.0,10.9164,10.9293,10.91,10.91,18400.0
2005-01-19 10:55:00,17.02,17.02,17.0,17.0,2200.0,10.9229,10.9229,10.91,10.91,2200.0
2005-01-19 11:00:00,17.0,17.01,17.0,17.01,5600.0,10.91,10.9164,10.91,10.9164,5600.0
2005-01-19 11:05:00,17.0,17.03,17.0,17.02,11200.0,10.91,10.9293,10.91,10.9229,11200.0
2005-01-19 11:10:00,17.03,17.04,17.03,17.04,1400.0,10.9293,10.9357,10.9293,10.9357,1400.0
2005-01-19 11:15:00,17.04,17.04,17.03,17.03,2000.0,10.9357,10.9357,10.9293,10.9293,2000.0
2005-01-19 11:20:00,17.02,17.06,17.02,17.04,7400.0,10.9229,10.9485,10.9229,10.9357,7400.0
2005-01-19 11:25:00,17.04,17.05,17.04,17.04,2600.0,10.9357,10.9421,10.9357,10.9357,2600.0
2005-01-19 11:30:00,17.04,17.08,17.04,17.08,6400.0,10.9357,10.9614,10.9357,10.9614,6400.0
2005-01-19 11:35:00,17.09,17.1,17.06,17.06,9200.0,10.9678,10.9742,10.9485,10.9485,9200.0
2005-01-19 11:40:00,17.05,17.07,17.04,17.07,2000.0,10.9421,10.955,10.9357,10.955,2000.0
2005-01-19 11:45:00,17.06,17.07,17.06,17.06,2400.0,10.9485,10.955,10.9485,10.9485,2400.0
2005-01-19 11:50:00,17.06,17.06,17.06,17.06,200.0,10.9485,10.9485,10.9485,10.9485,200.0
2005-01-19 11:55:00,17.04,17.04,17.04,17.04,1200.0,10.9357,10.9357,10.9357,10.9357,1200.0
2005-01-19 12:00:00,17.04,17.04,17.04,17.04,600.0,10.9357,10.9357,10.9357,10.9357,600.0
2005-01-19 12:05:00,17.04,17.05,17.02,17.03,13000.0,10.9357,10.9421,10.9229,10.9293,13000.0
2005-01-19 12:10:00,17.03,17.05,17.02,17.02,7200.0,10.9293,10.9421,10.9229,10.9229,7200.0
2005-01-19 12:15:00,17.03,17.05,17.03,17.03,7800.0,10.9293,10.9421,10.9293,10.9293,7800.0
2005-01-19 12:20:00,17.03,17.04,17.03,17.03,5000.0,10.9293,10.9357,10.9293,10.9293,5000.0
2005-01-19 12:25:00,17.03,17.03,17.02,17.02,2000.0,10.9293,10.9293,10.9229,10.9229,2000.0
2005-01-19 12:30:00,17.02,17.02,17.02,17.02,11200.0,10.9229,10.9229,10.9229,10.9229,11200.0
2005-01-19 12:35:00,17.02,17.04,17.02,17.04,4600.0,10.9229,10.9357,10.9229,10.9357,4600.0
2005-01-19 12:40:00,17.03,17.05,17.02,17.03,8200.0,10.9293,10.9421,10.9229,10.9293,8200.0
2005-01-19 12:45:00,17.03,17.07,17.03,17.06,5400.0,10.9293,10.955,10.9293,10.9485,5400.0
2005-01-19 12:50:00,17.06,17.07,17.05,17.05,3000.0,10.9485,10.955,10.9421,10.9421,3000.0
2005-01-19 12:55:00,17.05,17.06,17.05,17.06,800.0,10.9421,10.9485,10.9421,10.9485,800.0
2005-01-19 13:00:00,17.06,17.06,17.06,17.06,3400.0,10.9485,10.9485,10.9485,10.9485,3400.0
2005-01-19 13:05:00,17.06,17.06,17.04,17.04,10000.0,10.9485,10.9485,10.9357,10.9357,10000.0
2005-01-19 13:10:00,17.04,17.04,17.03,17.03,2200.0,10.9357,10.9357,10.9293,10.9293,2200.0
2005-01-19 13:15:00,17.03,17.05,17.03,17.05,5000.0,10.9293,10.9421,10.9293,10.9421,5000.0
2005-01-19 13:20:00,17.04,17.06,17.04,17.04,9600.0,10.9357,10.9485,10.9357,10.9357,9600.0
2005-01-19 13:25:00,17.05,17.05,17.04,17.05,3000.0,10.9421,10.9421,10.9357,10.9421,3000.0
2005-01-19 13:30:00,17.03,17.04,17.02,17.02,6200.0,10.9293,10.9357,10.9229,10.9229,6200.0
2005-01-19 13:35:00,17.02,17.02,17.0,17.0,3800.0,10.9229,10.9229,10.91,10.91,3800.0
2005-01-19 13:40:00,17.0,17.0,17.0,17.0,101400.0,10.91,10.91,10.91,10.91,101400.0
2005-01-19 13:45:00,17.0,17.02,17.0,17.0,3400.0,10.91,10.9229,10.91,10.91,3400.0
2005-01-19 13:50:00,17.0,17.01,17.0,17.0,33400.0,10.91,10.9164,10.91,10.91,33400.0
2005-01-19 13:55:00,17.02,17.02,17.0,17.0,4800.0,10.9229,10.9229,10.91,10.91,4800.0
2005-01-19 14:00:00,17.02,17.02,17.0,17.0,38600.0,10.9229,10.9229,10.91,10.91,38600.0
2005-01-19 14:05:00,17.0,17.01,17.0,17.0,30200.0,10.91,10.9164,10.91,10.91,30200.0
2005-01-19 14:10:00,17.0,17.04,17.0,17.04,7800.0,10.91,10.9357,10.91,10.9357,7800.0
2005-01-19 14:15:00,17.04,17.05,17.02,17.03,129200.0,10.9357,10.9421,10.9229,10.9293,129200.0
2005-01-19 14:20:00,17.03,17.03,17.02,17.02,1600.0,10.9293,10.9293,10.9229,10.9229,1600.0
2005-01-19 14:25:00,17.02,17.03,17.02,17.03,3400.0,10.9229,10.9293,10.9229,10.9293,3400.0
2005-01-19 14:30:00,17.03,17.03,17.02,17.02,3600.0,10.9293,10.9293,10.9229,10.9229,3600.0
2005-01-19 14:35:00,17.02,17.03,17.02,17.02,7800.0,10.9229,10.9293,10.9229,10.9229,7800.0
2005-01-19 14:40:00,17.02,17.03,17.0,17.02,12000.0,10.9229,10.9293,10.91,10.9229,12000.0
2005-01-19 14:45:00,17.02,17.02,17.0,17.0,12200.0,10.9229,10.9229,10.91,10.91,12200.0
2005-01-19 14:50:00,17.0,17.01,17.0,17.0,7400.0,10.91,10.9164,10.91,10.91,7400.0
2005-01-19 14:55:00,17.0,17.02,17.0,17.0,18800.0,10.91,10.9229,10.91,10.91,18800.0
2005-01-19 15:00:00,17.01,17.03,17.01,17.03,11600.0,10.9164,10.9293,10.9164,10.9293,11600.0
2005-01-19 15:05:00,17.03,17.03,17.02,17.02,15800.0,10.9293,10.9293,10.9229,10.9229,15800.0
2005-01-19 15:10:00,17.02,17.03,17.0,17.0,41000.0,10.9229,10.9293,10.91,10.91,41000.0
2005-01-19 15:15:00,17.0,17.02,17.0,17.02,44000.0,10.91,10.9229,10.91,10.9229,44000.0
2005-01-19 15:20:00,17.02,17.04,17.02,17.03,23000.0,10.9229,10.9357,10.9229,10.9293,23000.0
2005-01-19 15:25:00,17.03,17.03,17.0,17.0,99200.0,10.9293,10.9293,10.91,10.91,99200.0
2005-01-19 15:30:00,17.0,17.0,17.0,17.0,40600.0,10.91,10.91,10.91,10.91,40600.0
2005-01-19 15:35:00,17.0,17.02,17.0,17.0,83600.0,10.91,10.9229,10.91,10.91,83600.0
2005-01-19 15:40:00,17.0,17.02,16.99,17.0,17200.0,10.91,10.9229,10.9036,10.91,17200.0
2005-01-19 15:45:00,17.0,17.0,16.99,16.99,7800.0,10.91,10.91,10.9036,10.9036,7800.0
2005-01-19 15:50:00,16.99,16.99,16.96,16.96,27800.0,10.9036,10.9036,10.8844,10.8844,27800.0
2005-01-19 15:55:00,16.96,16.96,16.95,16.95,66600.0,10.8844,10.8844,10.8779,10.8779,66600.0
2005-01-20 09:30:00,16.9,16.9,16.9,16.9,28000.0,10.8459,10.8459,10.8459,10.8459,28000.0
2005-01-20 09:35:00,16.9,16.93,16.89,16.89,21600.0,10.8459,10.8651,10.8394,10.8394,21600.0
2005-01-20 09:40:00,16.88,16.89,16.85,16.86,49000.0,10.833,10.8394,10.8138,10.8202,49000.0
2005-01-20 09:45:00,16.85,16.85,16.82,16.85,18200.0,10.8138,10.8138,10.7945,10.8138,18200.0
2005-01-20 09:50:00,16.85,16.89,16.85,16.88,72600.0,10.8138,10.8394,10.8138,10.833,72600.0
2005-01-20 09:55:00,16.88,16.88,16.83,16.83,50000.0,10.833,10.833,10.8009,10.8009,50000.0
2005-01-20 10:00:00,16.83,16.9,16.83,16.9,20600.0,10.8009,10.8459,10.8009,10.8459,20600.0
2005-01-20 10:05:00,16.9,16.91,16.89,16.91,23600.0,10.8459,10.8523,10.8394,10.8523,23600.0
2005-01-20 10:10:00,16.9,17.0,16.9,17.0,28200.0,10.8459,10.91,10.8459,10.91,28200.0
2005-01-20 10:15:00,17.01,17.01,16.94,16.95,17400.0,10.9164,10.9164,10.8715,10.8779,17400.0
2005-01-20 10:20:00,16.95,17.03,16.95,17.01,39000.0,10.8779,10.9293,10.8779,10.9164,39000.0
2005-01-20 10:25:00,17.01,17.03,17.0,17.0,64000.0,10.9164,10.9293,10.91,10.91,64000.0
2005-01-20 10:30:00,17.0,17.0,16.96,16.96,7600.0,10.91,10.91,10.8844,10.8844,7600.0
2005-01-20 10:35:00,16.96,16.96,16.92,16.95,41000.0,10.8844,10.8844,10.8587,10.8779,41000.0
2005-01-20 10:40:00,16.95,16.96,16.91,16.91,5600.0,10.8779,10.8844,10.8523,10.8523,5600.0
2005-01-20 10:45:00,16.91,16.91,16.9,16.91,7400.0,10.8523,10.8523,10.8459,10.8523,7400.0
2005-01-20 10:50:00,16.91,16.92,16.91,16.92,6800.0,10.8523,10.8587,10.8523,10.8587,6800.0
2005-01-20 10:55:00,16.92,16.93,16.9,16.91,18200.0,10.8587,10.8651,10.8459,10.8523,18200.0
2005-01-20 11:00:00,16.9,16.93,16.9,16.93,12200.0,10.8459,10.8651,10.8459,10.8651,12200.0
2005-01-20 11:05:00,16.95,16.99,16.93,16.97,7400.0,10.8779,10.9036,10.8651,10.8908,7400.0
2005-01-20 11:10:00,16.95,16.96,16.93,16.96,7600.0,10.8779,10.8844,10.8651,10.8844,7600.0
2005-01-20 11:15:00,16.96,16.97,16.96,16.97,4000.0,10.8844,10.8908,10.8844,10.8908,4000.0
2005-01-20 11:20:00,16.97,16.99,16.97,16.99,6600.0,10.8908,10.9036,10.8908,10.9036,6600.0
2005-01-20 11:25:00,16.99,17.0,16.99,17.0,27200.0,10.9036,10.91,10.9036,10.91,27200.0
2005-01-20 11:30:00,17.0,17.03,17.0,17.02,26400.0,10.91,10.9293,10.91,10.9229,26400.0
2005-01-20 11:35:00,17.0,17.03,17.0,17.03,19000.0,10.91,10.9293,10.91,10.9293,19000.0
2005-01-20 11:40:00,17.03,17.04,17.0,17.03,7800.0,10.9293,10.9357,10.91,10.9293,7800.0
2005-01-20 11:45:00,17.03,17.04,17.02,17.04,5400.0,10.9293,10.9357,10.9229,10.9357,5400.0
2005-01-20 11:50:00,17.05,17.05,17.03,17.03,1600.0,10.9421,10.9421,10.9293,10.9293,1600.0
2005-01-20 11:55:00,17.03,17.03,17.01,17.01,5400.0,10.9293,10.9293,10.9164,10.9164,5400.0
2005-01-20 12:00:00,17.0,17.0,16.99,16.99,55800.0,10.91,10.91,10.9036,10.9036,55800.0
2005-01-20 12:05:00,17.0,17.01,17.0,17.0,9600.0,10.91,10.9164,10.91,10.91,9600.0
2005-01-20 12:10:00,17.0,17.0,16.99,16.99,5200.0,10.91,10.91,10.9036,10.9036,5200.0
2005-01-20 12:15:00,16.99,16.99,16.96,16.98,6400.0,10.9036,10.9036,10.8844,10.8972,6400.0
2005-01-20 12:20:00,16.98,17.0,16.98,16.98,13800.0,10.8972,10.91,10.8972,10.8972,13800.0
2005-01-20 12:25:00,16.98,16.99,16.98,16.99,7400.0,10.8972,10.9036,10.8972,10.9036,7400.0
2005-01-20 12:30:00,16.99,16.99,16.99,16.99,2800.0,10.9036,10.9036,10.9036,10.9036,2800.0
2005-01-20 12:35:00,16.99,17.0,16.99,16.99,5600.0,10.9036,10.91,10.9036,10.9036,5600.0
2005-01-20 12:40:00,16.99,17.0,16.99,17.0,3400.0,10.9036,10.91,10.9036,10.91,3400.0
2005-01-20 12:45:00,16.99,17.0,16.99,17.0,2200.0,10.9036,10.91,10.9036,10.91,2200.0
2005-01-20 12:50:00,17.0,17.0,17.0,17.0,7400.0,10.91,10.91,10.91,10.91,7400.0
2005-01-20 12:55:00,17.0,17.0,17.0,17.0,19000.0,10.91,10.91,10.91,10.91,19000.0
2005-01-20 13:00:00,17.0,17.02,17.0,17.0,30400.0,10.91,10.9229,10.91,10.91,30400.0
2005-01-20 13:05:00,17.0,17.0,16.99,17.0,26800.0,10.91,10.91,10.9036,10.91,26800.0
2005-01-20 13:10:00,17.0,17.0,16.98,16.99,22600.0,10.91,10.91,10.8972,10.9036,22600.0
2005-01-20 13:15:00,16.98,16.98,16.93,16.93,57400.0,10.8972,10.8972,10.8651,10.8651,57400.0
2005-01-20 13:20:00,16.93,16.96,16.93,16.95,6800.0,10.8651,10.8844,10.8651,10.8779,6800.0
2005-01-20 13:25:00,16.93,16.95,16.93,16.95,1400.0,10.8651,10.8779,10.8651,10.8779,1400.0
2005-01-20 13:30:00,16.94,16.95,16.94,16.95,4000.0,10.8715,10.8779,10.8715,10.8779,4000.0
2005-01-20 13:35:00,16.95,16.97,16.94,16.97,4400.0,10.8779,10.8908,10.8715,10.8908,4400.0
2005-01-20 13:40:00,16.96,16.97,16.96,16.96,9000.0,10.8844,10.8908,10.8844,10.8844,9000.0
2005-01-20 13:45:00,16.96,16.99,16.95,16.99,22800.0,10.8844,10.9036,10.8779,10.9036,22800.0
2005-01-20 13:50:00,16.97,16.99,16.97,16.98,10200.0,10.8908,10.9036,10.8908,10.8972,10200.0
2005-01-20 13:55:00,16.98,16.98,16.97,16.97,8400.0,10.8972,10.8972,10.8908,10.8908,8400.0
2005-01-20 14:00:00,16.97,16.99,16.97,16.97,22000.0,10.8908,10.9036,10.8908,10.8908,22000.0
2005-01-20 14:05:00,16.97,17.0,16.97,16.98,12400.0,10.8908,10.91,10.8908,10.8972,12400.0
2005-01-20 14:10:00,16.98,17.01,16.98,17.0,10600.0,10.8972,10.9164,10.8972,10.91,10600.0
2005-01-20 14:15:00,17.0,17.04,16.98,16.99,15200.0,10.91,10.9357,10.8972,10.9036,15200.0
2005-01-20 14:20:00,16.99,16.99,16.99,16.99,14200.0,10.9036,10.9036,10.9036,10.9036,14200.0
2005-01-20 14:25:00,17.0,17.02,17.0,17.0,23000.0,10.91,10.9229,10.91,10.91,23000.0
2005-01-20 14:30:00,17.0,17.03,17.0,17.02,14600.0,10.91,10.9293,10.91,10.9229,14600.0
2005-01-20 14:35:00,17.02,17.03,17.0,17.0,14200.0,10.9229,10.9293,10.91,10.91,14200.0
2005-01-20 14:40:00,17.01,17.02,17.01,17.02,13800.0,10.9164,10.9229,10.9164,10.9229,13800.0
2005-01-20 14:45:00,17.02,17.03,17.01,17.01,8400.0,10.9229,10.9293,10.9164,10.9164,8400.0
2005-01-20 14:50:00,17.02,17.03,17.02,17.02,4800.0,10.9229,10.9293,10.9229,10.9229,4800.0
2005-01-20 14:55:00,17.02,17.03,17.0,17.01,12400.0,10.9229,10.9293,10.91,10.9164,12400.0
2005-01-20 15:00:00,17.0,17.0,17.0,17.0,49600.0,10.91,10.91,10.91,10.91,49600.0
2005-01-20 15:05:00,17.0,17.02,17.0,17.0,35600.0,10.91,10.9229,10.91,10.91,35600.0
2005-01-20 15:10:00,17.0,17.01,16.98,16.98,14400.0,10.91,10.9164,10.8972,10.8972,14400.0
2005-01-20 15:15:00,16.98,17.0,16.97,16.98,52400.0,10.8972,10.91,10.8908,10.8972,52400.0
2005-01-20 15:20:00,16.98,17.0,16.98,16.99,14400.0,10.8972,10.91,10.8972,10.9036,14400.0
2005-01-20 15:25:00,16.98,16.98,16.96,16.96,18200.0,10.8972,10.8972,10.8844,10.8844,18200.0
2005-01-20 15:30:00,16.95,16.95,16.91,16.92,30600.0,10.8779,10.8779,10.8523,10.8587,30600.0
2005-01-20 15:35:00,16.92,16.93,16.91,16.93,14800.0,10.8587,10.8651,10.8523,10.8651,14800.0
2005-01-20 15:40:00,16.93,16.95,16.91,16.91,27400.0,10.8651,10.8779,10.8523,10.8523,27400.0
2005-01-20 15:45:00,16.92,16.93,16.91,16.91,26400.0,10.8587,10.8651,10.8523,10.8523,26400.0
2005-01-20 15:50:00,16.91,16.92,16.9,16.92,53400.0,10.8523,10.8587,10.8459,10.8587,53400.0
2005-01-20 15:55:00,16.92,16.92,16.9,16.91,77000.0,10.8587,10.8587,10.8459,10.8523,77000.0
2005-01-21 09:30:00,16.95,16.95,16.9,16.91,38600.0,10.8779,10.8779,10.8459,10.8523,38600.0
2005-01-21 09:35:00,16.92,16.98,16.92,16.95,26200.0,10.8587,10.8972,10.8587,10.8779,26200.0
2005-01-21 09:40:00,16.95,16.96,16.95,16.96,4800.0,10.8779,10.8844,10.8779,10.8844,4800.0
2005-01-21 09:45:00,16.96,16.97,16.93,16.93,8000.0,10.8844,10.8908,10.8651,10.8651,8000.0
2005-01-21 09:50:00,16.93,16.93,16.9,16.92,25600.0,10.8651,10.8651,10.8459,10.8587,25600.0
2005-01-21 09:55:00,16.92,16.94,16.9,16.94,15400.0,10.8587,10.8715,10.8459,10.8715,15400.0
2005-01-21 10:00:00,16.94,16.98,16.93,16.93,12200.0,10.8715,10.8972,10.8651,10.8651,12200.0
2005-01-21 10:05:00,16.93,16.93,16.91,16.91,5400.0,10.8651,10.8651,10.8523,10.8523,5400.0
2005-01-21 10:10:00,16.91,16.91,16.88,16.89,22400.0,10.8523,10.8523,10.833,10.8394,22400.0
2005-01-21 10:15:00,16.89,16.92,16.88,16.92,26800.0,10.8394,10.8587,10.833,10.8587,26800.0
2005-01-21 10:20:00,16.91,16.93,16.91,16.93,8200.0,10.8523,10.8651,10.8523,10.8651,8200.0
2005-01-21 10:25:00,16.93,16.94,16.93,16.93,6000.0,10.8651,10.8715,10.8651,10.8651,6000.0
2005-01-21 10:30:00,16.93,16.95,16.92,16.95,16600.0,10.8651,10.8779,10.8587,10.8779,16600.0
2005-01-21 10:35:00,16.95,16.95,16.91,16.91,14000.0,10.8779,10.8779,10.8523,10.8523,14000.0
2005-01-21 10:40:00,16.92,16.93,16.91,16.93,11400.0,10.8587,10.8651,10.8523,10.8651,11400.0
2005-01-21 10:45:00,16.93,16.95,16.92,16.93,12600.0,10.8651,10.8779,10.8587,10.8651,12600.0
2005-01-21 10:50:00,16.93,16.93,16.91,16.92,4800.0,10.8651,10.8651,10.8523,10.8587,4800.0
2005-01-21 10:55:00,16.92,16.92,16.9,16.92,8800.0,10.8587,10.8587,10.8459,10.8587,8800.0
2005-01-21 11:00:00,16.92,16.92,16.9,16.91,8000.0,10.8587,10.8587,10.8459,10.8523,8000.0
2005-01-21 11:05:00,16.91,16.91,16.9,16.91,14400.0,10.8523,10.8523,10.8459,10.8523,14400.0
2005-01-21 11:10:00,16.91,16.91,16.91,16.91,6400.0,10.8523,10.8523,10.8523,10.8523,6400.0
2005-01-21 11:15:00,16.91,16.91,16.91,16.91,9600.0,10.8523,10.8523,10.8523,10.8523,9600.0
2005-01-21 11:20:00,16.9,16.91,16.9,16.9,44200.0,10.8459,10.8523,10.8459,10.8459,44200.0
2005-01-21 11:25:00,16.91,16.91,16.9,16.9,6200.0,10.8523,10.8523,10.8459,10.8459,6200.0
2005-01-21 11:30:00,16.9,16.91,16.9,16.9,5800.0,10.8459,10.8523,10.8459,10.8459,5800.0
2005-01-21 11:35:00,16.9,16.9,16.89,16.89,6600.0,10.8459,10.8459,10.8394,10.8394,6600.0
2005-01-21 11:40:00,16.89,16.9,16.89,16.89,2000.0,10.8394,10.8459,10.8394,10.8394,2000.0
2005-01-21 11:45:00,16.9,16.9,16.89,16.9,13000.0,10.8459,10.8459,10.8394,10.8459,13000.0
2005-01-21 11:50:00,16.89,16.89,16.88,16.88,13400.0,10.8394,10.8394,10.833,10.833,13400.0
2005-01-21 11:55:00,16.89,16.89,16.88,16.88,9800.0,10.8394,10.8394,10.833,10.833,9800.0
2005-01-21 12:00:00,16.89,16.89,16.89,16.89,10000.0,10.8394,10.8394,10.8394,10.8394,10000.0
2005-01-21 12:05:00,16.89,16.89,16.88,16.88,9600.0,10.8394,10.8394,10.833,10.833,9600.0
2005-01-21 12:10:00,16.88,16.89,16.88,16.88,20400.0,10.833,10.8394,10.833,10.833,20400.0
2005-01-21 12:15:00,16.88,16.89,16.88,16.88,12400.0,10.833,10.8394,10.833,10.833,12400.0
2005-01-21 12:20:00,16.88,16.88,16.88,16.88,2000.0,10.833,10.833,10.833,10.833,2000.0
2005-01-21 12:25:00,16.88,16.89,16.88,16.89,8800.0,10.833,10.8394,10.833,10.8394,8800.0
2005-01-21 12:30:00,16.89,16.9,16.89,16.89,3600.0,10.8394,10.8459,10.8394,10.8394,3600.0
2005-01-21 12:35:00,16.89,16.89,16.88,16.89,5800.0,10.8394,10.8394,10.833,10.8394,5800.0
2005-01-21 12:40:00,16.89,16.89,16.88,16.89,14400.0,10.8394,10.8394,10.833,10.8394,14400.0
2005-01-21 12:45:00,16.89,16.91,16.89,16.91,10800.0,10.8394,10.8523,10.8394,10.8523,10800.0
2005-01-21 12:50:00,16.91,16.91,16.9,16.91,7600.0,10.8523,10.8523,10.8459,10.8523,7600.0
2005-01-21 12:55:00,16.91,16.91,16.9,16.9,10200.0,10.8523,10.8523,10.8459,10.8459,10200.0
2005-01-21 13:00:00,16.91,16.92,16.91,16.92,11200.0,10.8523,10.8587,10.8523,10.8587,11200.0
2005-01-21 13:05:00,16.91,16.92,16.91,16.91,8800.0,10.8523,10.8587,10.8523,10.8523,8800.0
2005-01-21 13:10:00,16.91,16.91,16.9,16.91,12400.0,10.8523,10.8523,10.8459,10.8523,12400.0
2005-01-21 13:15:00,16.91,16.91,16.9,16.91,14600.0,10.8523,10.8523,10.8459,10.8523,14600.0
2005-01-21 13:20:00,16.9,16.9,16.9,16.9,4200.0,10.8459,10.8459,10.8459,10.8459,4200.0
2005-01-21 13:25:00,16.9,16.9,16.9,16.9,99400.0,10.8459,10.8459,10.8459,10.8459,99400.0
2005-01-21 13:30:00,16.89,16.9,16.88,16.88,10000.0,10.8394,10.8459,10.833,10.833,10000.0
2005-01-21 13:35:00,16.88,16.88,16.88,16.88,27600.0,10.833,10.833,10.833,10.833,27600.0
2005-01-21 13:40:00,16.88,16.88,16.86,16.86,96000.0,10.833,10.833,10.8202,10.8202,96000.0
2005-01-21 13:45:00,16.86,16.88,16.86,16.88,9400.0,10.8202,10.833,10.8202,10.833,9400.0
2005-01-21 13:50:00,16.87,16.87,16.85,16.86,9000.0,10.8266,10.8266,10.8138,10.8202,9000.0
2005-01-21 13:55:00,16.86,16.87,16.86,16.87,9200.0,10.8202,10.8266,10.8202,10.8266,9200.0
2005-01-21 14:00:00,16.87,16.89,16.86,16.88,9200.0,10.8266,10.8394,10.8202,10.833,9200.0
2005-01-21 14:05:00,16.88,16.88,16.88,16.88,2600.0,10.833,10.833,10.833,10.833,2600.0
2005-01-21 14:10:00,16.87,16.87,16.86,16.86,10200.0,10.8266,10.8266,10.8202,10.8202,10200.0
2005-01-21 14:15:00,16.86,16.86,16.86,16.86,8800.0,10.8202,10.8202,10.8202,10.8202,8800.0
2005-01-21 14:20:00,16.86,16.86,16.85,16.86,6600.0,10.8202,10.8202,10.8138,10.8202,6600.0
2005-01-21 14:25:00,16.86,16.86,16.86,16.86,10000.0,10.8202,10.8202,10.8202,10.8202,10000.0
2005-01-21 14:30:00,16.86,16.86,16.85,16.86,25200.0,10.8202,10.8202,10.8138,10.8202,25200.0
2005-01-21 14:35:00,16.86,16.86,16.85,16.86,14800.0,10.8202,10.8202,10.8138,10.8202,14800.0
2005-01-21 14:40:00,16.85,16.86,16.85,16.86,4000.0,10.8138,10.8202,10.8138,10.8202,4000.0
2005-01-21 14:45:00,16.86,16.88,16.86,16.86,15600.0,10.8202,10.833,10.8202,10.8202,15600.0
2005-01-21 14:50:00,16.86,16.86,16.85,16.86,13800.0,10.8202,10.8202,10.8138,10.8202,13800.0
2005-01-21 14:55:00,16.86,16.86,16.85,16.86,28400.0,10.8202,10.8202,10.8138,10.8202,28400.0
2005-01-21 15:00:00,16.86,16.86,16.86,16.86,31800.0,10.8202,10.8202,10.8202,10.8202,31800.0
2005-01-21 15:05:00,16.86,16.88,16.86,16.87,40000.0,10.8202,10.833,10.8202,10.8266,40000.0
2005-01-21 15:10:00,16.86,16.86,16.84,16.85,26400.0,10.8202,10.8202,10.8073,10.8138,26400.0
2005-01-21 15:15:00,16.85,16.85,16.83,16.84,18600.0,10.8138,10.8138,10.8009,10.8073,18600.0
2005-01-21 15:20:00,16.84,16.85,16.83,16.83,21800.0,10.8073,10.8138,10.8009,10.8009,21800.0
2005-01-21 15:25:00,16.83,16.85,16.83,16.85,17800.0,10.8009,10.8138,10.8009,10.8138,17800.0
2005-01-21 15:30:00,16.85,16.86,16.84,16.85,9200.0,10.8138,10.8202,10.8073,10.8138,9200.0
2005-01-21 15:35:00,16.86,16.86,16.83,16.85,7000.0,10.8202,10.8202,10.8009,10.8138,7000.0
2005-01-21 15:40:00,16.85,16.85,16.84,16.84,12200.0,10.8138,10.8138,10.8073,10.8073,12200.0
2005-01-21 15:45:00,16.84,16.88,16.84,16.88,41600.0,10.8073,10.833,10.8073,10.833,41600.0
2005-01-21 15:50:00,16.88,16.88,16.84,16.85,32000.0,10.833,10.833,10.8073,10.8138,32000.0
2005-01-21 15:55:00,16.85,16.85,16.82,16.83,21400.0,10.8138,10.8138,10.7945,10.8009,21400.0
2005-01-24 09:30:00,16.88,16.9,16.83,16.9,30000.0,10.833,10.8459,10.8009,10.8459,30000.0
2005-01-24 09:35:00,16.9,16.93,16.9,16.93,23600.0,10.8459,10.8651,10.8459,10.8651,23600.0
2005-01-24 09:40:00,16.94,16.96,16.9,16.9,19200.0,10.8715,10.8844,10.8459,10.8459,19200.0
2005-01-24 09:45:00,16.88,16.88,16.86,16.88,7400.0,10.833,10.833,10.8202,10.833,7400.0
2005-01-24 09:50:00,16.89,16.89,16.88,16.88,9000.0,10.8394,10.8394,10.833,10.833,9000.0
2005-01-24 09:55:00,16.87,16.87,16.82,16.82,25400.0,10.8266,10.8266,10.7945,10.7945,25400.0
2005-01-24 10:00:00,16.82,16.84,16.81,16.83,18000.0,10.7945,10.8073,10.7881,10.8009,18000.0
2005-01-24 10:05:00,16.84,16.84,16.82,16.82,6000.0,10.8073,10.8073,10.7945,10.7945,6000.0
2005-01-24 10:10:00,16.81,16.81,16.75,16.79,22400.0,10.7881,10.7881,10.7496,10.7753,22400.0
2005-01-24 10:15:00,16.79,16.84,16.79,16.84,12400.0,10.7753,10.8073,10.7753,10.8073,12400.0
2005-01-24 10:20:00,16.83,16.84,16.79,16.8,18200.0,10.8009,10.8073,10.7753,10.7817,18200.0
2005-01-24 10:25:00,16.8,16.81,16.78,16.79,16600.0,10.7817,10.7881,10.7688,10.7753,16600.0
2005-01-24 10:30:00,16.79,16.84,16.79,16.83,20600.0,10.7753,10.8073,10.7753,10.8009,20600.0
2005-01-24 10:35:00,16.82,16.83,16.8,16.81,5800.0,10.7945,10.8009,10.7817,10.7881,5800.0
2005-01-24 10:40:00,16.81,16.81,16.8,16.81,6000.0,10.7881,10.7881,10.7817,10.7881,6000.0
2005-01-24 10:45:00,16.81,16.81,16.79,16.81,10800.0,10.7881,10.7881,10.7753,10.7881,10800.0
2005-01-24 10:50:00,16.81,16.82,16.78,16.78,7200.0,10.7881,10.7945,10.7688,10.7688,7200.0
2005-01-24 10:55:00,16.78,16.8,16.76,16.79,19200.0,10.7688,10.7817,10.756,10.7753,19200.0
2005-01-24 11:00:00,16.79,16.8,16.76,16.76,14600.0,10.7753,10.7817,10.756,10.756,14600.0
2005-01-24 11:05:00,16.76,16.77,16.75,16.77,19800.0,10.756,10.7624,10.7496,10.7624,19800.0
2005-01-24 11:10:00,16.76,16.76,16.75,16.75,11400.0,10.756,10.756,10.7496,10.7496,11400.0
2005-01-24 11:15:00,16.75,16.79,16.75,16.79,34600.0,10.7496,10.7753,10.7496,10.7753,34600.0
2005-01-24 11:20:00,16.8,16.81,16.79,16.79,20600.0,10.7817,10.7881,10.7753,10.7753,20600.0
2005-01-24 11:25:00,16.78,16.81,16.78,16.81,6000.0,10.7688,10.7881,10.7688,10.7881,6000.0
2005-01-24 11:30:00,16.8,16.81,16.79,16.81,2400.0,10.7817,10.7881,10.7753,10.7881,2400.0
2005-01-24 11:35:00,16.81,16.82,16.79,16.8,8000.0,10.7881,10.7945,10.7753,10.7817,8000.0
2005-01-24 11:40:00,16.8,16.81,16.78,16.79,15600.0,10.7817,10.7881,10.7688,10.7753,15600.0
2005-01-24 11:45:00,16.79,16.79,16.78,16.78,8200.0,10.7753,10.7753,10.7688,10.7688,8200.0
2005-01-24 11:50:00,16.78,16.78,16.78,16.78,4800.0,10.7688,10.7688,10.7688,10.7688,4800.0
2005-01-24 11:55:00,16.78,16.8,16.78,16.8,3800.0,10.7688,10.7817,10.7688,10.7817,3800.0
2005-01-24 12:00:00,16.8,16.82,16.8,16.82,8600.0,10.7817,10.7945,10.7817,10.7945,8600.0
2005-01-24 12:05:00,16.81,16.82,16.8,16.8,9800.0,10.7881,10.7945,10.7817,10.7817,9800.0
2005-01-24 12:10:00,16.8,16.8,16.78,16.78,12400.0,10.7817,10.7817,10.7688,10.7688,12400.0
2005-01-24 12:15:00,16.78,16.81,16.78,16.8,8000.0,10.7688,10.7881,10.7688,10.7817,8000.0
2005-01-24 12:20:00,16.8,16.82,16.8,16.81,5400.0,10.7817,10.7945,10.7817,10.7881,5400.0
2005-01-24 12:25:00,16.81,16.81,16.81,16.81,4200.0,10.7881,10.7881,10.7881,10.7881,4200.0
2005-01-24 12:30:00,16.81,16.81,16.78,16.79,6800.0,10.7881,10.7881,10.7688,10.7753,6800.0
2005-01-24 12:35:00,16.78,16.79,16.77,16.77,12000.0,10.7688,10.7753,10.7624,10.7624,12000.0
2005-01-24 12:40:00,16.78,16.78,16.77,16.77,5000.0,10.7688,10.7688,10.7624,10.7624,5000.0
2005-01-24 12:45:00,16.77,16.78,16.76,16.78,12800.0,10.7624,10.7688,10.756,10.7688,12800.0
2005-01-24 12:50:00,16.78,16.8,16.78,16.79,3800.0,10.7688,10.7817,10.7688,10.7753,3800.0
2005-01-24 12:55:00,16.79,16.79,16.78,16.79,3000.0,10.7753,10.7753,10.7688,10.7753,3000.0
2005-01-24 13:00:00,16.79,16.8,16.78,16.79,17800.0,10.7753,10.7817,10.7688,10.7753,17800.0
2005-01-24 13:05:00,16.79,16.81,16.79,16.8,10000.0,10.7753,10.7881,10.7753,10.7817,10000.0
2005-01-24 13:10:00,16.8,16.81,16.8,16.81,4800.0,10.7817,10.7881,10.7817,10.7881,4800.0
2005-01-24 13:15:00,16.81,16.83,16.81,16.83,4400.0,10.7881,10.8009,10.7881,10.8009,4400.0
2005-01-24 13:20:00,16.83,16.85,16.83,16.85,8000.0,10.8009,10.8138,10.8009,10.8138,8000.0
2005-01-24 13:25:00,16.84,16.85,16.84,16.85,4600.0,10.8073,10.8138,10.8073,10.8138,4600.0
2005-01-24 13:30:00,16.85,16.85,16.82,16.82,8400.0,10.8138,10.8138,10.7945,10.7945,8400.0
2005-01-24 13:35:00,16.82,16.82,16.8,16.8,6400.0,10.7945,10.7945,10.7817,10.7817,6400.0
2005-01-24 13:40:00,16.8,16.8,16.8,16.8,8400.0,10.7817,10.7817,10.7817,10.7817,8400.0
2005-01-24 13:45:00,16.8,16.81,16.8,16.81,6400.0,10.7817,10.7881,10.7817,10.7881,6400.0
2005-01-24 13:50:00,16.8,16.81,16.8,16.81,4600.0,10.7817,10.7881,10.7817,10.7881,4600.0
2005-01-24 13:55:00,16.81,16.81,16.8,16.8,12600.0,10.7881,10.7881,10.7817,10.7817,12600.0
2005-01-24 14:00:00,16.8,16.82,16.8,16.82,6000.0,10.7817,10.7945,10.7817,10.7945,6000.0
2005-01-24 14:05:00,16.82,16.82,16.82,16.82,1000.0,10.7945,10.7945,10.7945,10.7945,1000.0
2005-01-24 14:10:00,16.82,16.82,16.8,16.8,13400.0,10.7945,10.7945,10.7817,10.7817,13400.0
2005-01-24 14:15:00,16.79,16.81,16.79,16.81,17200.0,10.7753,10.7881,10.7753,10.7881,17200.0
2005-01-24 14:20:00,16.8,16.81,16.8,16.81,13400.0,10.7817,10.7881,10.7817,10.7881,13400.0
2005-01-24 14:25:00,16.8,16.81,16.8,16.8,11600.0,10.7817,10.7881,10.7817,10.7817,11600.0
2005-01-24 14:30:00,16.8,16.81,16.8,16.8,38600.0,10.7817,10.7881,10.7817,10.7817,38600.0
2005-01-24 14:35:00,16.8,16.81,16.8,16.81,16200.0,10.7817,10.7881,10.7817,10.7881,16200.0
2005-01-24 14:40:00,16.81,16.81,16.81,16.81,8800.0,10.7881,10.7881,10.7881,10.7881,8800.0
2005-01-24 14:45:00,16.81,16.81,16.81,16.81,6000.0,10.7881,10.7881,10.7881,10.7881,6000.0
2005-01-24 14:50:00,16.81,16.83,16.81,16.83,16000.0,10.7881,10.8009,10.7881,10.8009,16000.0
2005-01-24 14:55:00,16.83,16.83,16.83,16.83,41000.0,10.8009,10.8009,10.8009,10.8009,41000.0
2005-01-24 15:00:00,16.83,16.83,16.82,16.82,29000.0,10.8009,10.8009,10.7945,10.7945,29000.0
2005-01-24 15:05:00,16.82,16.84,16.82,16.83,31000.0,10.7945,10.8073,10.7945,10.8009,31000.0
2005-01-24 15:10:00,16.83,16.84,16.83,16.84,25000.0,10.8009,10.8073,10.8009,10.8073,25000.0
2005-01-24 15:15:00,16.84,16.84,16.83,16.84,26000.0,10.8073,10.8073,10.8009,10.8073,26000.0
2005-01-24 15:20:00,16.84,16.84,16.81,16.81,32200.0,10.8073,10.8073,10.7881,10.7881,32200.0
2005-01-24 15:25:00,16.81,16.81,16.8,16.81,33600.0,10.7881,10.7881,10.7817,10.7881,33600.0
2005-01-24 15:30:00,16.81,16.82,16.8,16.8,19800.0,10.7881,10.7945,10.7817,10.7817,19800.0
2005-01-24 15:35:00,16.8,16.81,16.8,16.8,26000.0,10.7817,10.7881,10.7817,10.7817,26000.0
2005-01-24 15:40:00,16.8,16.8,16.78,16.8,53400.0,10.7817,10.7817,10.7688,10.7817,53400.0
2005-01-24 15:45:00,16.8,16.81,16.8,16.8,49000.0,10.7817,10.7881,10.7817,10.7817,49000.0
2005-01-24 15:50:00,16.8,16.8,16.77,16.78,18200.0,10.7817,10.7817,10.7624,10.7688,18200.0
2005-01-24 15:55:00,16.78,16.81,16.77,16.78,25800.0,10.7688,10.7881,10.7624,10.7688,25800.0
2005-01-25 09:30:00,16.81,16.87,16.81,16.87,14000.0,10.7881,10.8266,10.7881,10.8266,14000.0
2005-01-25 09:35:00,16.88,17.0,16.88,16.99,16800.0,10.833,10.91,10.833,10.9036,16800.0
2005-01-25 09:40:00,16.98,16.98,16.9,16.96,13400.0,10.8972,10.8972,10.8459,10.8844,13400.0
2005-01-25 09:45:00,16.98,17.0,16.92,16.94,24600.0,10.8972,10.91,10.8587,10.8715,24600.0
2005-01-25 09:50:00,16.93,16.96,16.9,16.9,17400.0,10.8651,10.8844,10.8459,10.8459,17400.0
2005-01-25 09:55:00,16.91,16.98,16.91,16.94,15800.0,10.8523,10.8972,10.8523,10.8715,15800.0
2005-01-25 10:00:00,16.97,17.0,16.95,16.97,58400.0,10.8908,10.91,10.8779,10.8908,58400.0
2005-01-25 10:05:00,16.98,16.98,16.93,16.96,31200.0,10.8972,10.8972,10.8651,10.8844,31200.0
2005-01-25 10:10:00,16.95,16.96,16.92,16.92,15000.0,10.8779,10.8844,10.8587,10.8587,15000.0
2005-01-25 10:15:00,16.92,16.99,16.91,16.98,31400.0,10.8587,10.9036,10.8523,10.8972,31400.0
2005-01-25 10:20:00,16.97,16.98,16.93,16.95,20000.0,10.8908,10.8972,10.8651,10.8779,20000.0
2005-01-25 10:25:00,16.95,16.95,16.93,16.95,7600.0,10.8779,10.8779,10.8651,10.8779,7600.0
2005-01-25 10:30:00,16.95,17.0,16.95,16.97,17200.0,10.8779,10.91,10.8779,10.8908,17200.0
2005-01-25 10:35:00,16.97,16.97,16.95,16.96,26800.0,10.8908,10.8908,10.8779,10.8844,26800.0
2005-01-25 10:40:00,16.95,16.95,16.94,16.94,6800.0,10.8779,10.8779,10.8715,10.8715,6800.0
2005-01-25 10:45:00,16.94,16.94,16.94,16.94,9600.0,10.8715,10.8715,10.8715,10.8715,9600.0
2005-01-25 10:50:00,16.93,16.93,16.91,16.91,16400.0,10.8651,10.8651,10.8523,10.8523,16400.0
2005-01-25 10:55:00,16.91,16.93,16.91,16.93,14800.0,10.8523,10.8651,10.8523,10.8651,14800.0
2005-01-25 11:00:00,16.93,16.97,16.93,16.94,10600.0,10.8651,10.8908,10.8651,10.8715,10600.0
2005-01-25 11:05:00,16.94,16.95,16.93,16.94,19400.0,10.8715,10.8779,10.8651,10.8715,19400.0
2005-01-25 11:10:00,16.94,16.94,16.93,16.93,6600.0,10.8715,10.8715,10.8651,10.8651,6600.0
2005-01-25 11:15:00,16.93,16.93,16.92,16.92,5400.0,10.8651,10.8651,10.8587,10.8587,5400.0
2005-01-25 11:20:00,16.93,16.93,16.92,16.92,6000.0,10.8651,10.8651,10.8587,10.8587,6000.0
2005-01-25 11:25:00,16.92,16.93,16.92,16.93,13400.0,10.8587,10.8651,10.8587,10.8651,13400.0
2005-01-25 11:30:00,16.92,16.93,16.92,16.93,13800.0,10.8587,10.8651,10.8587,10.8651,13800.0
2005-01-25 11:35:00,16.93,16.93,16.9,16.9,15400.0,10.8651,10.8651,10.8459,10.8459,15400.0
2005-01-25 11:40:00,16.9,16.9,16.88,16.89,47400.0,10.8459,10.8459,10.833,10.8394,47400.0
2005-01-25 11:45:00,16.88,16.88,16.85,16.85,6800.0,10.833,10.833,10.8138,10.8138,6800.0
2005-01-25 11:50:00,16.85,16.86,16.85,16.86,17400.0,10.8138,10.8202,10.8138,10.8202,17400.0
2005-01-25 11:55:00,16.86,16.86,16.86,16.86,4600.0,10.8202,10.8202,10.8202,10.8202,4600.0
2005-01-25 12:00:00,16.86,16.86,16.82,16.84,11000.0,10.8202,10.8202,10.7945,10.8073,11000.0
2005-01-25 12:05:00,16.84,16.86,16.83,16.86,25600.0,10.8073,10.8202,10.8009,10.8202,25600.0
2005-01-25 12:10:00,16.86,16.86,16.86,16.86,4800.0,10.8202,10.8202,10.8202,10.8202,4800.0
2005-01-25 12:15:00,16.86,16.87,16.86,16.87,7000.0,10.8202,10.8266,10.8202,10.8266,7000.0
2005-01-25 12:20:00,16.86,16.88,16.86,16.86,44800.0,10.8202,10.833,10.8202,10.8202,44800.0
2005-01-25 12:25:00,16.86,16.86,16.84,16.86,20000.0,10.8202,10.8202,10.8073,10.8202,20000.0
2005-01-25 12:30:00,16.86,16.87,16.86,16.87,4000.0,10.8202,10.8266,10.8202,10.8266,4000.0
2005-01-25 12:35:00,16.86,16.87,16.86,16.87,5200.0,10.8202,10.8266,10.8202,10.8266,5200.0
2005-01-25 12:40:00,16.86,16.86,16.86,16.86,11400.0,10.8202,10.8202,10.8202,10.8202,11400.0
2005-01-25 12:45:00,16.86,16.87,16.86,16.86,6600.0,10.8202,10.8266,10.8202,10.8202,6600.0
2005-01-25 12:50:00,16.86,16.86,16.85,16.85,7400.0,10.8202,10.8202,10.8138,10.8138,7400.0
2005-01-25 12:55:00,16.85,16.86,16.85,16.85,8200.0,10.8138,10.8202,10.8138,10.8138,8200.0
2005-01-25 13:00:00,16.85,16.86,16.85,16.86,8600.0,10.8138,10.8202,10.8138,10.8202,8600.0
2005-01-25 13:05:00,16.86,16.86,16.86,16.86,6800.0,10.8202,10.8202,10.8202,10.8202,6800.0
2005-01-25 13:10:00,16.86,16.86,16.86,16.86,8800.0,10.8202,10.8202,10.8202,10.8202,8800.0
2005-01-25 13:15:00,16.87,16.87,16.86,16.87,10000.0,10.8266,10.8266,10.8202,10.8266,10000.0
2005-01-25 13:20:00,16.87,16.87,16.86,16.87,3400.0,10.8266,10.8266,10.8202,10.8266,3400.0
2005-01-25 13:25:00,16.87,16.87,16.86,16.86,3400.0,10.8266,10.8266,10.8202,10.8202,3400.0
2005-01-25 13:30:00,16.86,16.86,16.85,16.85,11600.0,10.8202,10.8202,10.8138,10.8138,11600.0
2005-01-25 13:35:00,16.85,16.85,16.84,16.84,15600.0,10.8138,10.8138,10.8073,10.8073,15600.0
2005-01-25 13:40:00,16.84,16.84,16.84,16.84,2800.0,10.8073,10.8073,10.8073,10.8073,2800.0
2005-01-25 13:45:00,16.84,16.85,16.84,16.84,6800.0,10.8073,10.8138,10.8073,10.8073,6800.0
2005-01-25 13:50:00,16.84,16.84,16.84,16.84,800.0,10.8073,10.8073,10.8073,10.8073,800.0
2005-01-25 13:55:00,16.84,16.85,16.83,16.85,11200.0,10.8073,10.8138,10.8009,10.8138,11200.0
2005-01-25 14:00:00,16.85,16.87,16.85,16.87,3600.0,10.8138,10.8266,10.8138,10.8266,3600.0
2005-01-25 14:05:00,16.86,16.86,16.86,16.86,1400.0,10.8202,10.8202,10.8202,10.8202,1400.0
2005-01-25 14:10:00,16.86,16.86,16.86,16.86,1000.0,10.8202,10.8202,10.8202,10.8202,1000.0
2005-01-25 14:15:00,16.86,16.86,16.84,16.84,4400.0,10.8202,10.8202,10.8073,10.8073,4400.0
2005-01-25 14:20:00,16.83,16.83,16.83,16.83,4000.0,10.8009,10.8009,10.8009,10.8009,4000.0
2005-01-25 14:25:00,16.83,16.83,16.82,16.82,13600.0,10.8009,10.8009,10.7945,10.7945,13600.0
2005-01-25 14:30:00,16.81,16.83,16.8,16.82,15000.0,10.7881,10.8009,10.7817,10.7945,15000.0
2005-01-25 14:35:00,16.82,16.83,16.82,16.82,4600.0,10.7945,10.8009,10.7945,10.7945,4600.0
2005-01-25 14:40:00,16.82,16.83,16.82,16.83,5600.0,10.7945,10.8009,10.7945,10.8009,5600.0
2005-01-25 14:45:00,16.83,16.85,16.83,16.84,10200.0,10.8009,10.8138,10.8009,10.8073,10200.0
2005-01-25 14:50:00,16.84,16.85,16.84,16.85,2200.0,10.8073,10.8138,10.8073,10.8138,2200.0
2005-01-25 14:55:00,16.85,16.86,16.85,16.85,4800.0,10.8138,10.8202,10.8138,10.8138,4800.0
2005-01-25 15:00:00,16.86,16.86,16.85,16.86,8800.0,10.8202,10.8202,10.8138,10.8202,8800.0
2005-01-25 15:05:00,16.86,16.87,16.85,16.86,9200.0,10.8202,10.8266,10.8138,10.8202,9200.0
2005-01-25 15:10:00,16.86,16.88,16.85,16.86,6800.0,10.8202,10.833,10.8138,10.8202,6800.0
2005-01-25 15:15:00,16.86,16.86,16.85,16.86,12800.0,10.8202,10.8202,10.8138,10.8202,12800.0
2005-01-25 15:20:00,16.86,16.86,16.85,16.86,18600.0,10.8202,10.8202,10.8138,10.8202,18600.0
2005-01-25 15:25:00,16.86,16.86,16.84,16.84,25400.0,10.8202,10.8202,10.8073,10.8073,25400.0
2005-01-25 15:30:00,16.84,16.88,16.84,16.86,20000.0,10.8073,10.833,10.8073,10.8202,20000.0
2005-01-25 15:35:00,16.86,16.88,16.86,16.86,11000.0,10.8202,10.833,10.8202,10.8202,11000.0
2005-01-25 15:40:00,16.86,16.86,16.84,16.84,9200.0,10.8202,10.8202,10.8073,10.8073,9200.0
2005-01-25 15:45:00,16.84,16.88,16.84,16.87,13800.0,10.8073,10.833,10.8073,10.8266,13800.0
2005-01-25 15:50:00,16.87,16.88,16.86,16.86,20400.0,10.8266,10.833,10.8202,10.8202,20400.0
2005-01-25 15:55:00,16.86,16.91,16.86,16.89,50600.0,10.8202,10.8523,10.8202,10.8394,50600.0
2005-01-26 09:30:00,16.93,16.98,16.93,16.98,12600.0,10.8651,10.8972,10.8651,10.8972,12600.0
2005-01-26 09:35:00,16.95,16.97,16.89,16.89,8000.0,10.8779,10.8908,10.8394,10.8394,8000.0
2005-01-26 09:40:00,16.88,16.92,16.86,16.86,12600.0,10.833,10.8587,10.8202,10.8202,12600.0
2005-01-26 09:45:00,16.87,16.93,16.85,16.93,19800.0,10.8266,10.8651,10.8138,10.8651,19800.0
2005-01-26 09:50:00,16.91,16.91,16.88,16.9,5000.0,10.8523,10.8523,10.833,10.8459,5000.0
2005-01-26 09:55:00,16.9,16.96,16.86,16.95,23600.0,10.8459,10.8844,10.8202,10.8779,23600.0
2005-01-26 10:00:00,16.95,17.0,16.95,17.0,13600.0,10.8779,10.91,10.8779,10.91,13600.0
2005-01-26 10:05:00,17.0,17.0,16.98,16.99,8400.0,10.91,10.91,10.8972,10.9036,8400.0
2005-01-26 10:10:00,16.96,16.99,16.93,16.97,14800.0,10.8844,10.9036,10.8651,10.8908,14800.0
2005-01-26 10:15:00,16.95,16.99,16.95,16.98,4200.0,10.8779,10.9036,10.8779,10.8972,4200.0
2005-01-26 10:20:00,16.97,16.98,16.93,16.93,6000.0,10.8908,10.8972,10.8651,10.8651,6000.0
2005-01-26 10:25:00,16.93,16.93,16.9,16.91,10400.0,10.8651,10.8651,10.8459,10.8523,10400.0
2005-01-26 10:30:00,16.91,16.91,16.85,16.85,15200.0,10.8523,10.8523,10.8138,10.8138,15200.0
2005-01-26 10:35:00,16.86,16.86,16.83,16.85,17600.0,10.8202,10.8202,10.8009,10.8138,17600.0
2005-01-26 10:40:00,16.86,16.86,16.85,16.86,2600.0,10.8202,10.8202,10.8138,10.8202,2600.0
2005-01-26 10:45:00,16.84,16.86,16.84,16.85,5400.0,10.8073,10.8202,10.8073,10.8138,5400.0
2005-01-26 10:50:00,16.83,16.88,16.83,16.87,17600.0,10.8009,10.833,10.8009,10.8266,17600.0
2005-01-26 10:55:00,16.88,16.88,16.86,16.88,8200.0,10.833,10.833,10.8202,10.833,8200.0
2005-01-26 11:00:00,16.88,16.91,16.88,16.91,5400.0,10.833,10.8523,10.833,10.8523,5400.0
2005-01-26 11:05:00,16.9,16.9,16.88,16.89,5200.0,10.8459,10.8459,10.833,10.8394,5200.0
2005-01-26 11:10:00,16.89,16.89,16.88,16.88,7600.0,10.8394,10.8394,10.833,10.833,7600.0
2005-01-26 11:15:00,16.88,16.88,16.81,16.82,37600.0,10.833,10.833,10.7881,10.7945,37600.0
2005-01-26 11:20:00,16.82,16.82,16.77,16.78,11000.0,10.7945,10.7945,10.7624,10.7688,11000.0
2005-01-26 11:25:00,16.77,16.78,16.77,16.77,5600.0,10.7624,10.7688,10.7624,10.7624,5600.0
2005-01-26 11:30:00,16.75,16.76,16.75,16.76,11000.0,10.7496,10.756,10.7496,10.756,11000.0
2005-01-26 11:35:00,16.75,16.77,16.75,16.77,13000.0,10.7496,10.7624,10.7496,10.7624,13000.0
2005-01-26 11:40:00,16.77,16.79,16.77,16.79,6800.0,10.7624,10.7753,10.7624,10.7753,6800.0
2005-01-26 11:45:00,16.79,16.79,16.76,16.76,7400.0,10.7753,10.7753,10.756,10.756,7400.0
2005-01-26 11:50:00,16.76,16.77,16.75,16.75,24800.0,10.756,10.7624,10.7496,10.7496,24800.0
2005-01-26 11:55:00,16.75,16.76,16.75,16.75,18400.0,10.7496,10.756,10.7496,10.7496,18400.0
2005-01-26 12:00:00,16.75,16.78,16.75,16.78,14600.0,10.7496,10.7688,10.7496,10.7688,14600.0
2005-01-26 12:05:00,16.78,16.78,16.75,16.75,12800.0,10.7688,10.7688,10.7496,10.7496,12800.0
2005-01-26 12:10:00,16.75,16.75,16.75,16.75,6000.0,10.7496,10.7496,10.7496,10.7496,6000.0
2005-01-26 12:15:00,16.75,16.75,16.75,16.75,600.0,10.7496,10.7496,10.7496,10.7496,600.0
2005-01-26 12:20:00,16.75,16.76,16.75,16.75,22400.0,10.7496,10.756,10.7496,10.7496,22400.0
2005-01-26 12:25:00,16.75,16.75,16.73,16.73,45600.0,10.7496,10.7496,10.7368,10.7368,45600.0
2005-01-26 12:30:00,16.72,16.75,16.72,16.75,19800.0,10.7303,10.7496,10.7303,10.7496,19800.0
2005-01-26 12:35:00,16.75,16.77,16.75,16.75,7000.0,10.7496,10.7624,10.7496,10.7496,7000.0
2005-01-26 12:40:00,16.76,16.79,16.75,16.77,10000.0,10.756,10.7753,10.7496,10.7624,10000.0
2005-01-26 12:45:00,16.77,16.79,16.77,16.79,7200.0,10.7624,10.7753,10.7624,10.7753,7200.0
2005-01-26 12:50:00,16.78,16.79,16.78,16.79,8200.0,10.7688,10.7753,10.7688,10.7753,8200.0
2005-01-26 12:55:00,16.8,16.8,16.78,16.78,2800.0,10.7817,10.7817,10.7688,10.7688,2800.0
2005-01-26 13:00:00,16.78,16.81,16.78,16.81,5400.0,10.7688,10.7881,10.7688,10.7881,5400.0
2005-01-26 13:05:00,16.81,16.82,16.8,16.8,5200.0,10.7881,10.7945,10.7817,10.7817,5200.0
2005-01-26 13:10:00,16.82,16.82,16.81,16.82,2400.0,10.7945,10.7945,10.7881,10.7945,2400.0
2005-01-26 13:15:00,16.81,16.82,16.81,16.82,5800.0,10.7881,10.7945,10.7881,10.7945,5800.0
2005-01-26 13:20:00,16.82,16.82,16.81,16.82,2600.0,10.7945,10.7945,10.7881,10.7945,2600.0
2005-01-26 13:25:00,16.82,16.83,16.82,16.83,5800.0,10.7945,10.8009,10.7945,10.8009,5800.0
2005-01-26 13:30:00,16.83,16.84,16.82,16.84,3800.0,10.8009,10.8073,10.7945,10.8073,3800.0
2005-01-26 13:35:00,16.84,16.84,16.82,16.83,11400.0,10.8073,10.8073,10.7945,10.8009,11400.0
2005-01-26 13:40:00,16.83,16.85,16.82,16.85,8200.0,10.8009,10.8138,10.7945,10.8138,8200.0
2005-01-26 13:45:00,16.86,16.87,16.86,16.86,5400.0,10.8202,10.8266,10.8202,10.8202,5400.0
2005-01-26 13:50:00,16.86,16.86,16.86,16.86,10000.0,10.8202,10.8202,10.8202,10.8202,10000.0
2005-01-26 13:55:00,16.86,16.86,16.86,16.86,6200.0,10.8202,10.8202,10.8202,10.8202,6200.0
2005-01-26 14:00:00,16.87,16.89,16.86,16.87,9200.0,10.8266,10.8394,10.8202,10.8266,9200.0
2005-01-26 14:05:00,16.87,16.87,16.86,16.86,3200.0,10.8266,10.8266,10.8202,10.8202,3200.0
2005-01-26 14:10:00,16.86,16.88,16.86,16.88,4200.0,10.8202,10.833,10.8202,10.833,4200.0
2005-01-26 14:15:00,16.87,16.87,16.86,16.87,7800.0,10.8266,10.8266,10.8202,10.8266,7800.0
2005-01-26 14:20:00,16.86,16.86,16.86,16.86,400.0,10.8202,10.8202,10.8202,10.8202,400.0
2005-01-26 14:25:00,16.86,16.86,16.86,16.86,5400.0,10.8202,10.8202,10.8202,10.8202,5400.0
2005-01-26 14:30:00,16.86,16.86,16.85,16.85,3600.0,10.8202,10.8202,10.8138,10.8138,3600.0
2005-01-26 14:35:00,16.85,16.85,16.85,16.85,800.0,10.8138,10.8138,10.8138,10.8138,800.0
2005-01-26 14:40:00,16.85,16.85,16.84,16.84,800.0,10.8138,10.8138,10.8073,10.8073,800.0
2005-01-26 14:45:00,16.84,16.84,16.84,16.84,1200.0,10.8073,10.8073,10.8073,10.8073,1200.0
2005-01-26 14:50:00,16.84,16.84,16.83,16.83,5800.0,10.8073,10.8073,10.8009,10.8009,5800.0
2005-01-26 14:55:00,16.83,16.85,16.83,16.85,6400.0,10.8009,10.8138,10.8009,10.8138,6400.0
2005-01-26 15:00:00,16.85,16.85,16.83,16.83,44600.0,10.8138,10.8138,10.8009,10.8009,44600.0
2005-01-26 15:05:00,16.85,16.85,16.84,16.85,53400.0,10.8138,10.8138,10.8073,10.8138,53400.0
2005-01-26 15:10:00,16.85,16.85,16.81,16.82,6800.0,10.8138,10.8138,10.7881,10.7945,6800.0
2005-01-26 15:15:00,16.82,16.82,16.82,16.82,8200.0,10.7945,10.7945,10.7945,10.7945,8200.0
2005-01-26 15:20:00,16.82,16.86,16.82,16.86,17800.0,10.7945,10.8202,10.7945,10.8202,17800.0
2005-01-26 15:25:00,16.86,16.89,16.84,16.84,25600.0,10.8202,10.8394,10.8073,10.8073,25600.0
2005-01-26 15:30:00,16.84,16.88,16.84,16.87,20800.0,10.8073,10.833,10.8073,10.8266,20800.0
2005-01-26 15:35:00,16.87,16.87,16.86,16.86,11200.0,10.8266,10.8266,10.8202,10.8202,11200.0
2005-01-26 15:40:00,16.86,16.92,16.86,16.91,22400.0,10.8202,10.8587,10.8202,10.8523,22400.0
2005-01-26 15:45:00,16.91,16.92,16.9,16.92,10200.0,10.8523,10.8587,10.8459,10.8587,10200.0
2005-01-26 15:50:00,16.92,16.95,16.91,16.95,17200.0,10.8587,10.8779,10.8523,10.8779,17200.0
2005-01-26 15:55:00,16.95,16.98,16.94,16.95,45200.0,10.8779,10.8972,10.8715,10.8779,45200.0
2005-01-27 09:30:00,16.95,16.95,16.93,16.93,9000.0,10.8779,10.8779,10.8651,10.8651,9000.0
2005-01-27 09:35:00,16.9,16.95,16.9,16.95,3400.0,10.8459,10.8779,10.8459,10.8779,3400.0
2005-01-27 09:40:00,16.96,16.98,16.92,16.97,4800.0,10.8844,10.8972,10.8587,10.8908,4800.0
2005-01-27 09:45:00,16.97,17.02,16.97,17.02,6000.0,10.8908,10.9229,10.8908,10.9229,6000.0
2005-01-27 09:50:00,17.02,17.07,17.0,17.07,28200.0,10.9229,10.955,10.91,10.955,28200.0
2005-01-27 09:55:00,17.1,17.11,17.07,17.07,23600.0,10.9742,10.9806,10.955,10.955,23600.0
2005-01-27 10:00:00,17.07,17.07,17.03,17.05,20000.0,10.955,10.955,10.9293,10.9421,20000.0
2005-01-27 10:05:00,17.05,17.09,17.05,17.09,15400.0,10.9421,10.9678,10.9421,10.9678,15400.0
2005-01-27 10:10:00,17.09,17.09,17.08,17.08,12800.0,10.9678,10.9678,10.9614,10.9614,12800.0
2005-01-27 10:15:00,17.08,17.09,17.06,17.07,18400.0,10.9614,10.9678,10.9485,10.955,18400.0
2005-01-27 10:20:00,17.07,17.08,17.07,17.07,7000.0,10.955,10.9614,10.955,10.955,7000.0
2005-01-27 10:25:00,17.09,17.1,17.08,17.09,14400.0,10.9678,10.9742,10.9614,10.9678,14400.0
2005-01-27 10:30:00,17.09,17.09,17.06,17.07,13200.0,10.9678,10.9678,10.9485,10.955,13200.0
2005-01-27 10:35:00,17.08,17.1,17.07,17.1,18600.0,10.9614,10.9742,10.955,10.9742,18600.0
2005-01-27 10:40:00,17.1,17.14,17.09,17.11,15600.0,10.9742,10.9999,10.9678,10.9806,15600.0
2005-01-27 10:45:00,17.1,17.12,17.1,17.11,10000.0,10.9742,10.987,10.9742,10.9806,10000.0
2005-01-27 10:50:00,17.11,17.14,17.11,17.14,8600.0,10.9806,10.9999,10.9806,10.9999,8600.0
2005-01-27 10:55:00,17.14,17.18,17.1,17.1,8600.0,10.9999,11.0255,10.9742,10.9742,8600.0
2005-01-27 11:00:00,17.11,17.16,17.11,17.16,17400.0,10.9806,11.0127,10.9806,11.0127,17400.0
2005-01-27 11:05:00,17.16,17.2,17.13,17.2,15200.0,11.0127,11.0384,10.9935,11.0384,15200.0
2005-01-27 11:10:00,17.2,17.25,17.2,17.25,25000.0,11.0384,11.0705,11.0384,11.0705,25000.0
2005-01-27 11:15:00,17.24,17.28,17.24,17.27,27400.0,11.0641,11.0897,11.0641,11.0833,27400.0
2005-01-27 11:20:00,17.26,17.27,17.2,17.2,86200.0,11.0769,11.0833,11.0384,11.0384,86200.0
2005-01-27 11:25:00,17.21,17.23,17.19,17.2,23400.0,11.0448,11.0576,11.032,11.0384,23400.0
2005-01-27 11:30:00,17.2,17.21,17.2,17.21,13400.0,11.0384,11.0448,11.0384,11.0448,13400.0
2005-01-27 11:35:00,17.22,17.25,17.22,17.25,10200.0,11.0512,11.0705,11.0512,11.0705,10200.0
2005-01-27 11:40:00,17.25,17.27,17.25,17.25,9200.0,11.0705,11.0833,11.0705,11.0705,9200.0
2005-01-27 11:45:00,17.25,17.28,17.25,17.27,10600.0,11.0705,11.0897,11.0705,11.0833,10600.0
2005-01-27 11:50:00,17.25,17.26,17.25,17.26,18400.0,11.0705,11.0769,11.0705,11.0769,18400.0
2005-01-27 11:55:00,17.26,17.29,17.26,17.28,9800.0,11.0769,11.0961,11.0769,11.0897,9800.0
2005-01-27 12:00:00,17.26,17.26,17.25,17.25,3400.0,11.0769,11.0769,11.0705,11.0705,3400.0
2005-01-27 12:05:00,17.25,17.25,17.23,17.25,4000.0,11.0705,11.0705,11.0576,11.0705,4000.0
2005-01-27 12:10:00,17.25,17.25,17.24,17.24,6000.0,11.0705,11.0705,11.0641,11.0641,6000.0
2005-01-27 12:15:00,17.24,17.24,17.24,17.24,3000.0,11.0641,11.0641,11.0641,11.0641,3000.0
2005-01-27 12:20:00,17.24,17.24,17.22,17.24,6200.0,11.0641,11.0641,11.0512,11.0641,6200.0
2005-01-27 12:25:00,17.23,17.23,17.18,17.19,18200.0,11.0576,11.0576,11.0255,11.032,18200.0
2005-01-27 12:30:00,17.19,17.21,17.19,17.2,21400.0,11.032,11.0448,11.032,11.0384,21400.0
2005-01-27 12:35:00,17.2,17.21,17.2,17.21,2200.0,11.0384,11.0448,11.0384,11.0448,2200.0
2005-01-27 12:40:00,17.21,17.22,17.2,17.22,13000.0,11.0448,11.0512,11.0384,11.0512,13000.0
2005-01-27 12:45:00,17.23,17.23,17.21,17.21,6600.0,11.0576,11.0576,11.0448,11.0448,6600.0
2005-01-27 12:50:00,17.22,17.22,17.21,17.22,6200.0,11.0512,11.0512,11.0448,11.0512,6200.0
2005-01-27 12:55:00,17.22,17.25,17.22,17.23,10200.0,11.0512,11.0705,11.0512,11.0576,10200.0
2005-01-27 13:00:00,17.23,17.23,17.21,17.22,20400.0,11.0576,11.0576,11.0448,11.0512,20400.0
2005-01-27 13:05:00,17.21,17.21,17.18,17.19,14000.0,11.0448,11.0448,11.0255,11.032,14000.0
2005-01-27 13:10:00,17.2,17.2,17.18,17.18,5200.0,11.0384,11.0384,11.0255,11.0255,5200.0
2005-01-27 13:15:00,17.18,17.18,17.17,17.17,12000.0,11.0255,11.0255,11.0191,11.0191,12000.0
2005-01-27 13:20:00,17.17,17.17,17.16,17.16,7000.0,11.0191,11.0191,11.0127,11.0127,7000.0
2005-01-27 13:25:00,17.16,17.18,17.16,17.16,10000.0,11.0127,11.0255,11.0127,11.0127,10000.0
2005-01-27 13:30:00,17.16,17.17,17.15,17.16,6400.0,11.0127,11.0191,11.0063,11.0127,6400.0
2005-01-27 13:35:00,17.16,17.17,17.16,17.17,1800.0,11.0127,11.0191,11.0127,11.0191,1800.0
2005-01-27 13:40:00,17.17,17.18,17.17,17.18,8600.0,11.0191,11.0255,11.0191,11.0255,8600.0
2005-01-27 13:45:00,17.18,17.18,17.17,17.17,19800.0,11.0255,11.0255,11.0191,11.0191,19800.0
2005-01-27 13:50:00,17.17,17.17,17.12,17.12,24200.0,11.0191,11.0191,10.987,10.987,24200.0
2005-01-27 13:55:00,17.12,17.13,17.12,17.13,4800.0,10.987,10.9935,10.987,10.9935,4800.0
2005-01-27 14:00:00,17.13,17.15,17.13,17.15,7400.0,10.9935,11.0063,10.9935,11.0063,7400.0
2005-01-27 14:05:00,17.15,17.15,17.14,17.14,40600.0,11.0063,11.0063,10.9999,10.9999,40600.0
2005-01-27 14:10:00,17.13,17.15,17.13,17.14,7200.0,10.9935,11.0063,10.9935,10.9999,7200.0
2005-01-27 14:15:00,17.14,17.14,17.13,17.13,8600.0,10.9999,10.9999,10.9935,10.9935,8600.0
2005-01-27 14:20:00,17.13,17.14,17.12,17.13,13400.0,10.9935,10.9999,10.987,10.9935,13400.0
2005-01-27 14:25:00,17.13,17.13,17.12,17.13,17000.0,10.9935,10.9935,10.987,10.9935,17000.0
2005-01-27 14:30:00,17.13,17.14,17.13,17.13,4400.0,10.9935,10.9999,10.9935,10.9935,4400.0
2005-01-27 14:35:00,17.13,17.15,17.11,17.15,48800.0,10.9935,11.0063,10.9806,11.0063,48800.0
2005-01-27 14:40:00,17.15,17.15,17.15,17.15,9000.0,11.0063,11.0063,11.0063,11.0063,9000.0
2005-01-27 14:45:00,17.15,17.15,17.14,17.15,13600.0,11.0063,11.0063,10.9999,11.0063,13600.0
2005-01-27 14:50:00,17.15,17.15,17.13,17.15,53600.0,11.0063,11.0063,10.9935,11.0063,53600.0
2005-01-27 14:55:00,17.15,17.16,17.15,17.15,16200.0,11.0063,11.0127,11.0063,11.0063,16200.0
2005-01-27 15:00:00,17.15,17.15,17.15,17.15,14600.0,11.0063,11.0063,11.0063,11.0063,14600.0
2005-01-27 15:05:00,17.15,17.15,17.12,17.12,4200.0,11.0063,11.0063,10.987,10.987,4200.0
2005-01-27 15:10:00,17.11,17.15,17.11,17.14,13200.0,10.9806,11.0063,10.9806,10.9999,13200.0
2005-01-27 15:15:00,17.16,17.21,17.16,17.2,17000.0,11.0127,11.0448,11.0127,11.0384,17000.0
2005-01-27 15:20:00,17.2,17.21,17.15,17.18,20200.0,11.0384,11.0448,11.0063,11.0255,20200.0
2005-01-27 15:25:00,17.18,17.24,17.18,17.22,19000.0,11.0255,11.0641,11.0255,11.0512,19000.0
2005-01-27 15:30:00,17.22,17.23,17.2,17.2,15400.0,11.0512,11.0576,11.0384,11.0384,15400.0
2005-01-27 15:35:00,17.18,17.18,17.15,17.15,26600.0,11.0255,11.0255,11.0063,11.0063,26600.0
2005-01-27 15:40:00,17.15,17.17,17.15,17.17,68400.0,11.0063,11.0191,11.0063,11.0191,68400.0
2005-01-27 15:45:00,17.17,17.18,17.15,17.17,12800.0,11.0191,11.0255,11.0063,11.0191,12800.0
2005-01-27 15:50:00,17.17,17.18,17.17,17.18,8000.0,11.0191,11.0255,11.0191,11.0255,8000.0
2005-01-27 15:55:00,17.18,17.18,17.15,17.15,61600.0,11.0255,11.0255,11.0063,11.0063,61600.0
2005-01-28 09:30:00,17.17,17.23,17.16,17.16,15400.0,11.0191,11.0576,11.0127,11.0127,15400.0
2005-01-28 09:35:00,17.16,17.16,17.1,17.11,13600.0,11.0127,11.0127,10.9742,10.9806,13600.0
2005-01-28 09:40:00,17.11,17.11,17.06,17.06,22800.0,10.9806,10.9806,10.9485,10.9485,22800.0
2005-01-28 09:45:00,17.06,17.12,17.05,17.11,20000.0,10.9485,10.987,10.9421,10.9806,20000.0
2005-01-28 09:50:00,17.11,17.14,17.11,17.14,3600.0,10.9806,10.9999,10.9806,10.9999,3600.0
2005-01-28 09:55:00,17.15,17.17,17.15,17.16,19600.0,11.0063,11.0191,11.0063,11.0127,19600.0
2005-01-28 10:00:00,17.17,17.18,17.1,17.14,11000.0,11.0191,11.0255,10.9742,10.9999,11000.0
2005-01-28 10:05:00,17.11,17.15,17.11,17.15,22200.0,10.9806,11.0063,10.9806,11.0063,22200.0
2005-01-28 10:10:00,17.15,17.2,17.15,17.2,3600.0,11.0063,11.0384,11.0063,11.0384,3600.0
2005-01-28 10:15:00,17.18,17.18,17.16,17.18,3000.0,11.0255,11.0255,11.0127,11.0255,3000.0
2005-01-28 10:20:00,17.18,17.18,17.16,17.18,17800.0,11.0255,11.0255,11.0127,11.0255,17800.0
2005-01-28 10:25:00,17.18,17.21,17.17,17.19,13200.0,11.0255,11.0448,11.0191,11.032,13200.0
2005-01-28 10:30:00,17.18,17.19,17.18,17.18,5000.0,11.0255,11.032,11.0255,11.0255,5000.0
2005-01-28 10:35:00,17.18,17.19,17.18,17.18,7600.0,11.0255,11.032,11.0255,11.0255,7600.0
2005-01-28 10:40:00,17.2,17.2,17.18,17.18,8200.0,11.0384,11.0384,11.0255,11.0255,8200.0
2005-01-28 10:45:00,17.18,17.23,17.18,17.21,60000.0,11.0255,11.0576,11.0255,11.0448,60000.0
2005-01-28 10:50:00,17.2,17.2,17.16,17.17,11400.0,11.0384,11.0384,11.0127,11.0191,11400.0
2005-01-28 10:55:00,17.16,17.16,17.14,17.14,12600.0,11.0127,11.0127,10.9999,10.9999,12600.0
2005-01-28 11:00:00,17.13,17.13,17.13,17.13,4200.0,10.9935,10.9935,10.9935,10.9935,4200.0
2005-01-28 11:05:00,17.13,17.13,17.1,17.11,14200.0,10.9935,10.9935,10.9742,10.9806,14200.0
2005-01-28 11:10:00,17.11,17.11,17.06,17.06,19400.0,10.9806,10.9806,10.9485,10.9485,19400.0
2005-01-28 11:15:00,17.06,17.09,17.05,17.08,28000.0,10.9485,10.9678,10.9421,10.9614,28000.0
2005-01-28 11:20:00,17.08,17.1,17.08,17.08,39800.0,10.9614,10.9742,10.9614,10.9614,39800.0
2005-01-28 11:25:00,17.09,17.1,17.09,17.1,10800.0,10.9678,10.9742,10.9678,10.9742,10800.0
2005-01-28 11:30:00,17.1,17.13,17.1,17.1,5800.0,10.9742,10.9935,10.9742,10.9742,5800.0
2005-01-28 11:35:00,17.1,17.1,17.09,17.09,3200.0,10.9742,10.9742,10.9678,10.9678,3200.0
2005-01-28 11:40:00,17.09,17.09,17.08,17.08,11400.0,10.9678,10.9678,10.9614,10.9614,11400.0
2005-01-28 11:45:00,17.08,17.13,17.08,17.11,34800.0,10.9614,10.9935,10.9614,10.9806,34800.0
2005-01-28 11:50:00,17.12,17.13,17.11,17.13,13400.0,10.987,10.9935,10.9806,10.9935,13400.0
2005-01-28 11:55:00,17.12,17.13,17.12,17.13,800.0,10.987,10.9935,10.987,10.9935,800.0
2005-01-28 12:00:00,17.12,17.14,17.12,17.14,20000.0,10.987,10.9999,10.987,10.9999,20000.0
2005-01-28 12:05:00,17.15,17.15,17.14,17.14,3400.0,11.0063,11.0063,10.9999,10.9999,3400.0
2005-01-28 12:10:00,17.14,17.17,17.14,17.17,3600.0,10.9999,11.0191,10.9999,11.0191,3600.0
2005-01-28 12:15:00,17.15,17.15,17.15,17.15,600.0,11.0063,11.0063,11.0063,11.0063,600.0
2005-01-28 12:20:00,17.16,17.17,17.14,17.15,13600.0,11.0127,11.0191,10.9999,11.0063,13600.0
2005-01-28 12:25:00,17.15,17.15,17.15,17.15,800.0,11.0063,11.0063,11.0063,11.0063,800.0
2005-01-28 12:30:00,17.15,17.16,17.15,17.15,15000.0,11.0063,11.0127,11.0063,11.0063,15000.0
2005-01-28 12:35:00,17.15,17.17,17.15,17.16,14600.0,11.0063,11.0191,11.0063,11.0127,14600.0
2005-01-28 12:40:00,17.16,17.16,17.16,17.16,5600.0,11.0127,11.0127,11.0127,11.0127,5600.0
2005-01-28 12:45:00,17.16,17.16,17.16,17.16,18400.0,11.0127,11.0127,11.0127,11.0127,18400.0
2005-01-28 12:50:00,17.17,17.18,17.17,17.18,14200.0,11.0191,11.0255,11.0191,11.0255,14200.0
2005-01-28 12:55:00,17.18,17.2,17.18,17.19,52800.0,11.0255,11.0384,11.0255,11.032,52800.0
2005-01-28 13:00:00,17.19,17.19,17.17,17.17,4800.0,11.032,11.032,11.0191,11.0191,4800.0
2005-01-28 13:05:00,17.17,17.17,17.16,17.16,17800.0,11.0191,11.0191,11.0127,11.0127,17800.0
2005-01-28 13:10:00,17.17,17.17,17.15,17.16,41000.0,11.0191,11.0191,11.0063,11.0127,41000.0
2005-01-28 13:15:00,17.16,17.18,17.16,17.18,6000.0,11.0127,11.0255,11.0127,11.0255,6000.0
2005-01-28 13:20:00,17.18,17.19,17.18,17.18,3400.0,11.0255,11.032,11.0255,11.0255,3400.0
2005-01-28 13:25:00,17.18,17.18,17.17,17.17,7800.0,11.0255,11.0255,11.0191,11.0191,7800.0
2005-01-28 13:30:00,17.17,17.17,17.16,17.16,2600.0,11.0191,11.0191,11.0127,11.0127,2600.0
2005-01-28 13:35:00,17.16,17.16,17.15,17.15,12400.0,11.0127,11.0127,11.0063,11.0063,12400.0
2005-01-28 13:40:00,17.15,17.17,17.15,17.17,14800.0,11.0063,11.0191,11.0063,11.0191,14800.0
2005-01-28 13:45:00,17.17,17.18,17.17,17.18,7400.0,11.0191,11.0255,11.0191,11.0255,7400.0
2005-01-28 13:50:00,17.18,17.19,17.18,17.19,19200.0,11.0255,11.032,11.0255,11.032,19200.0
2005-01-28 13:55:00,17.19,17.2,17.19,17.2,8400.0,11.032,11.0384,11.032,11.0384,8400.0
2005-01-28 14:00:00,17.2,17.23,17.2,17.22,39600.0,11.0384,11.0576,11.0384,11.0512,39600.0
2005-01-28 14:05:00,17.21,17.21,17.18,17.18,13600.0,11.0448,11.0448,11.0255,11.0255,13600.0
2005-01-28 14:10:00,17.18,17.21,17.18,17.21,18000.0,11.0255,11.0448,11.0255,11.0448,18000.0
2005-01-28 14:15:00,17.23,17.23,17.22,17.22,8000.0,11.0576,11.0576,11.0512,11.0512,8000.0
2005-01-28 14:20:00,17.22,17.25,17.22,17.25,13200.0,11.0512,11.0705,11.0512,11.0705,13200.0
2005-01-28 14:25:00,17.25,17.26,17.24,17.24,25600.0,11.0705,11.0769,11.0641,11.0641,25600.0
2005-01-28 14:30:00,17.25,17.25,17.24,17.25,31600.0,11.0705,11.0705,11.0641,11.0705,31600.0
2005-01-28 14:35:00,17.25,17.27,17.25,17.27,14000.0,11.0705,11.0833,11.0705,11.0833,14000.0
2005-01-28 14:40:00,17.27,17.27,17.24,17.24,26600.0,11.0833,11.0833,11.0641,11.0641,26600.0
2005-01-28 14:45:00,17.24,17.25,17.24,17.25,15200.0,11.0641,11.0705,11.0641,11.0705,15200.0
2005-01-28 14:50:00,17.24,17.25,17.24,17.25,38200.0,11.0641,11.0705,11.0641,11.0705,38200.0
2005-01-28 14:55:00,17.25,17.27,17.25,17.25,11600.0,11.0705,11.0833,11.0705,11.0705,11600.0
2005-01-28 15:00:00,17.25,17.25,17.22,17.24,26200.0,11.0705,11.0705,11.0512,11.0641,26200.0
2005-01-28 15:05:00,17.24,17.25,17.24,17.24,30800.0,11.0641,11.0705,11.0641,11.0641,30800.0
2005-01-28 15:10:00,17.23,17.25,17.22,17.22,61600.0,11.0576,11.0705,11.0512,11.0512,61600.0
2005-01-28 15:15:00,17.22,17.24,17.21,17.21,14600.0,11.0512,11.0641,11.0448,11.0448,14600.0
2005-01-28 15:20:00,17.22,17.23,17.18,17.18,11200.0,11.0512,11.0576,11.0255,11.0255,11200.0
2005-01-28 15:25:00,17.18,17.19,17.18,17.19,13200.0,11.0255,11.032,11.0255,11.032,13200.0
2005-01-28 15:30:00,17.19,17.19,17.17,17.17,10400.0,11.032,11.032,11.0191,11.0191,10400.0
2005-01-28 15:35:00,17.17,17.21,17.17,17.21,17200.0,11.0191,11.0448,11.0191,11.0448,17200.0
2005-01-28 15:40:00,17.21,17.26,17.21,17.26,18800.0,11.0448,11.0769,11.0448,11.0769,18800.0
2005-01-28 15:45:00,17.25,17.25,17.23,17.23,14400.0,11.0705,11.0705,11.0576,11.0576,14400.0
2005-01-28 15:50:00,17.24,17.28,17.24,17.26,33000.0,11.0641,11.0897,11.0641,11.0769,33000.0
2005-01-28 15:55:00,17.26,17.27,17.25,17.27,49200.0,11.0769,11.0833,11.0705,11.0833,49200.0
2005-01-31 09:30:00,17.39,17.5,17.39,17.5,34000.0,11.1603,11.2309,11.1603,11.2309,34000.0
2005-01-31 09:35:00,17.5,17.5,17.46,17.47,11000.0,11.2309,11.2309,11.2052,11.2117,11000.0
2005-01-31 09:40:00,17.46,17.47,17.42,17.42,10800.0,11.2052,11.2117,11.1796,11.1796,10800.0
2005-01-31 09:45:00,17.42,17.42,17.39,17.41,22600.0,11.1796,11.1796,11.1603,11.1732,22600.0
2005-01-31 09:50:00,17.41,17.43,17.41,17.43,20400.0,11.1732,11.186,11.1732,11.186,20400.0
2005-01-31 09:55:00,17.43,17.43,17.41,17.42,16000.0,11.186,11.186,11.1732,11.1796,16000.0
2005-01-31 10:00:00,17.45,17.45,17.42,17.45,8000.0,11.1988,11.1988,11.1796,11.1988,8000.0
2005-01-31 10:05:00,17.45,17.45,17.42,17.42,9400.0,11.1988,11.1988,11.1796,11.1796,9400.0
2005-01-31 10:10:00,17.42,17.43,17.38,17.39,19000.0,11.1796,11.186,11.1539,11.1603,19000.0
2005-01-31 10:15:00,17.4,17.4,17.36,17.36,8800.0,11.1667,11.1667,11.1411,11.1411,8800.0
2005-01-31 10:20:00,17.36,17.37,17.36,17.36,24600.0,11.1411,11.1475,11.1411,11.1411,24600.0
2005-01-31 10:25:00,17.35,17.36,17.34,17.35,15000.0,11.1346,11.1411,11.1282,11.1346,15000.0
2005-01-31 10:30:00,17.35,17.36,17.33,17.33,39000.0,11.1346,11.1411,11.1218,11.1218,39000.0
2005-01-31 10:35:00,17.33,17.34,17.33,17.33,10200.0,11.1218,11.1282,11.1218,11.1218,10200.0
2005-01-31 10:40:00,17.32,17.32,17.32,17.32,2400.0,11.1154,11.1154,11.1154,11.1154,2400.0
2005-01-31 10:45:00,17.32,17.32,17.32,17.32,13600.0,11.1154,11.1154,11.1154,11.1154,13600.0
2005-01-31 10:50:00,17.32,17.33,17.32,17.33,19400.0,11.1154,11.1218,11.1154,11.1218,19400.0
2005-01-31 10:55:00,17.33,17.33,17.31,17.31,6800.0,11.1218,11.1218,11.109,11.109,6800.0
2005-01-31 11:00:00,17.31,17.31,17.29,17.29,41400.0,11.109,11.109,11.0961,11.0961,41400.0
2005-01-31 11:05:00,17.29,17.29,17.24,17.26,14200.0,11.0961,11.0961,11.0641,11.0769,14200.0
2005-01-31 11:10:00,17.27,17.27,17.25,17.25,3000.0,11.0833,11.0833,11.0705,11.0705,3000.0
2005-01-31 11:15:00,17.26,17.27,17.26,17.26,6400.0,11.0769,11.0833,11.0769,11.0769,6400.0
2005-01-31 11:20:00,17.25,17.33,17.25,17.32,8400.0,11.0705,11.1218,11.0705,11.1154,8400.0
2005-01-31 11:25:00,17.33,17.33,17.29,17.29,4600.0,11.1218,11.1218,11.0961,11.0961,4600.0
2005-01-31 11:30:00,17.29,17.29,17.28,17.28,4200.0,11.0961,11.0961,11.0897,11.0897,4200.0
2005-01-31 11:35:00,17.28,17.28,17.28,17.28,8800.0,11.0897,11.0897,11.0897,11.0897,8800.0
2005-01-31 11:40:00,17.28,17.29,17.28,17.28,4000.0,11.0897,11.0961,11.0897,11.0897,4000.0
2005-01-31 11:45:00,17.29,17.29,17.28,17.28,2800.0,11.0961,11.0961,11.0897,11.0897,2800.0
2005-01-31 11:50:00,17.28,17.29,17.28,17.28,4000.0,11.0897,11.0961,11.0897,11.0897,4000.0
2005-01-31 11:55:00,17.28,17.28,17.26,17.26,14000.0,11.0897,11.0897,11.0769,11.0769,14000.0
2005-01-31 12:00:00,17.26,17.26,17.25,17.26,5400.0,11.0769,11.0769,11.0705,11.0769,5400.0
2005-01-31 12:05:00,17.26,17.26,17.24,17.24,7600.0,11.0769,11.0769,11.0641,11.0641,7600.0
2005-01-31 12:10:00,17.25,17.28,17.25,17.27,5600.0,11.0705,11.0897,11.0705,11.0833,5600.0
2005-01-31 12:15:00,17.26,17.27,17.26,17.26,3400.0,11.0769,11.0833,11.0769,11.0769,3400.0
2005-01-31 12:20:00,17.25,17.26,17.24,17.25,19000.0,11.0705,11.0769,11.0641,11.0705,19000.0
2005-01-31 12:25:00,17.25,17.3,17.25,17.28,26200.0,11.0705,11.1026,11.0705,11.0897,26200.0
2005-01-31 12:30:00,17.28,17.28,17.27,17.27,26000.0,11.0897,11.0897,11.0833,11.0833,26000.0
2005-01-31 12:35:00,17.27,17.28,17.26,17.26,6800.0,11.0833,11.0897,11.0769,11.0769,6800.0
2005-01-31 12:40:00,17.26,17.27,17.25,17.27,9400.0,11.0769,11.0833,11.0705,11.0833,9400.0
2005-01-31 12:45:00,17.27,17.27,17.25,17.25,4400.0,11.0833,11.0833,11.0705,11.0705,4400.0
2005-01-31 12:50:00,17.25,17.25,17.25,17.25,6600.0,11.0705,11.0705,11.0705,11.0705,6600.0
2005-01-31 12:55:00,17.25,17.25,17.24,17.25,9800.0,11.0705,11.0705,11.0641,11.0705,9800.0
2005-01-31 13:00:00,17.25,17.25,17.25,17.25,2000.0,11.0705,11.0705,11.0705,11.0705,2000.0
2005-01-31 13:05:00,17.25,17.25,17.25,17.25,2400.0,11.0705,11.0705,11.0705,11.0705,2400.0
2005-01-31 13:10:00,17.25,17.25,17.25,17.25,1200.0,11.0705,11.0705,11.0705,11.0705,1200.0
2005-01-31 13:15:00,17.24,17.25,17.24,17.25,4200.0,11.0641,11.0705,11.0641,11.0705,4200.0
2005-01-31 13:20:00,17.25,17.27,17.25,17.27,4800.0,11.0705,11.0833,11.0705,11.0833,4800.0
2005-01-31 13:25:00,17.26,17.27,17.26,17.27,5000.0,11.0769,11.0833,11.0769,11.0833,5000.0
2005-01-31 13:30:00,17.29,17.29,17.27,17.27,3400.0,11.0961,11.0961,11.0833,11.0833,3400.0
2005-01-31 13:35:00,17.27,17.27,17.27,17.27,4000.0,11.0833,11.0833,11.0833,11.0833,4000.0
2005-01-31 13:40:00,17.27,17.28,17.27,17.27,9000.0,11.0833,11.0897,11.0833,11.0833,9000.0
2005-01-31 13:45:00,17.27,17.28,17.27,17.28,5000.0,11.0833,11.0897,11.0833,11.0897,5000.0
2005-01-31 13:50:00,17.28,17.28,17.27,17.28,15800.0,11.0897,11.0897,11.0833,11.0897,15800.0
2005-01-31 13:55:00,17.28,17.28,17.27,17.28,5000.0,11.0897,11.0897,11.0833,11.0897,5000.0
2005-01-31 14:00:00,17.28,17.29,17.28,17.29,5400.0,11.0897,11.0961,11.0897,11.0961,5400.0
2005-01-31 14:05:00,17.29,17.31,17.29,17.3,11800.0,11.0961,11.109,11.0961,11.1026,11800.0
2005-01-31 14:10:00,17.31,17.33,17.31,17.31,7800.0,11.109,11.1218,11.109,11.109,7800.0
2005-01-31 14:15:00,17.31,17.32,17.28,17.28,6600.0,11.109,11.1154,11.0897,11.0897,6600.0
2005-01-31 14:20:00,17.27,17.27,17.25,17.25,42000.0,11.0833,11.0833,11.0705,11.0705,42000.0
2005-01-31 14:25:00,17.25,17.25,17.23,17.24,10400.0,11.0705,11.0705,11.0576,11.0641,10400.0
2005-01-31 14:30:00,17.24,17.24,17.23,17.24,3400.0,11.0641,11.0641,11.0576,11.0641,3400.0
2005-01-31 14:35:00,17.24,17.27,17.24,17.25,3600.0,11.0641,11.0833,11.0641,11.0705,3600.0
2005-01-31 14:40:00,17.25,17.25,17.24,17.25,6200.0,11.0705,11.0705,11.0641,11.0705,6200.0
2005-01-31 14:45:00,17.26,17.26,17.25,17.25,7000.0,11.0769,11.0769,11.0705,11.0705,7000.0
2005-01-31 14:50:00,17.25,17.25,17.24,17.24,10400.0,11.0705,11.0705,11.0641,11.0641,10400.0
2005-01-31 14:55:00,17.24,17.25,17.24,17.25,15800.0,11.0641,11.0705,11.0641,11.0705,15800.0
2005-01-31 15:00:00,17.25,17.27,17.25,17.25,20000.0,11.0705,11.0833,11.0705,11.0705,20000.0
2005-01-31 15:05:00,17.25,17.25,17.25,17.25,16400.0,11.0705,11.0705,11.0705,11.0705,16400.0
2005-01-31 15:10:00,17.25,17.25,17.24,17.25,25600.0,11.0705,11.0705,11.0641,11.0705,25600.0
2005-01-31 15:15:00,17.25,17.26,17.24,17.25,23600.0,11.0705,11.0769,11.0641,11.0705,23600.0
2005-01-31 15:20:00,17.25,17.25,17.24,17.25,19600.0,11.0705,11.0705,11.0641,11.0705,19600.0
2005-01-31 15:25:00,17.25,17.25,17.25,17.25,16800.0,11.0705,11.0705,11.0705,11.0705,16800.0
2005-01-31 15:30:00,17.25,17.25,17.25,17.25,29600.0,11.0705,11.0705,11.0705,11.0705,29600.0
2005-01-31 15:35:00,17.25,17.27,17.25,17.27,18600.0,11.0705,11.0833,11.0705,11.0833,18600.0
2005-01-31 15:40:00,17.27,17.27,17.26,17.27,28000.0,11.0833,11.0833,11.0769,11.0833,28000.0
2005-01-31 15:45:00,17.26,17.27,17.24,17.25,38800.0,11.0769,11.0833,11.0641,11.0705,38800.0
2005-01-31 15:50:00,17.25,17.27,17.25,17.26,51800.0,11.0705,11.0833,11.0705,11.0769,51800.0
2005-01-31 15:55:00,17.26,17.27,17.25,17.27,125400.0,11.0769,11.0833,11.0705,11.0833,125400.0
2005-02-01 09:30:00,17.28,17.28,17.21,17.23,50000.0,11.0897,11.0897,11.0448,11.0576,50000.0
2005-02-01 09:35:00,17.23,17.24,17.15,17.19,12000.0,11.0576,11.0641,11.0063,11.032,12000.0
2005-02-01 09:40:00,17.2,17.3,17.2,17.29,31000.0,11.0384,11.1026,11.0384,11.0961,31000.0
2005-02-01 09:45:00,17.27,17.29,17.27,17.28,12400.0,11.0833,11.0961,11.0833,11.0897,12400.0
2005-02-01 09:50:00,17.28,17.28,17.25,17.25,13400.0,11.0897,11.0897,11.0705,11.0705,13400.0
2005-02-01 09:55:00,17.25,17.25,17.22,17.23,14600.0,11.0705,11.0705,11.0512,11.0576,14600.0
2005-02-01 10:00:00,17.24,17.25,17.23,17.25,20200.0,11.0641,11.0705,11.0576,11.0705,20200.0
2005-02-01 10:05:00,17.25,17.29,17.25,17.28,40800.0,11.0705,11.0961,11.0705,11.0897,40800.0
2005-02-01 10:10:00,17.3,17.35,17.25,17.25,40400.0,11.1026,11.1346,11.0705,11.0705,40400.0
2005-02-01 10:15:00,17.27,17.29,17.26,17.29,34800.0,11.0833,11.0961,11.0769,11.0961,34800.0
2005-02-01 10:20:00,17.29,17.3,17.29,17.29,18400.0,11.0961,11.1026,11.0961,11.0961,18400.0
2005-02-01 10:25:00,17.29,17.29,17.29,17.29,6000.0,11.0961,11.0961,11.0961,11.0961,6000.0
2005-02-01 10:30:00,17.29,17.33,17.28,17.33,20000.0,11.0961,11.1218,11.0897,11.1218,20000.0
2005-02-01 10:35:00,17.35,17.35,17.3,17.3,23200.0,11.1346,11.1346,11.1026,11.1026,23200.0
2005-02-01 10:40:00,17.3,17.32,17.3,17.32,12800.0,11.1026,11.1154,11.1026,11.1154,12800.0
2005-02-01 10:45:00,17.32,17.33,17.31,17.33,31800.0,11.1154,11.1218,11.109,11.1218,31800.0
2005-02-01 10:50:00,17.33,17.33,17.32,17.32,6000.0,11.1218,11.1218,11.1154,11.1154,6000.0
2005-02-01 10:55:00,17.32,17.32,17.31,17.31,1400.0,11.1154,11.1154,11.109,11.109,1400.0
2005-02-01 11:00:00,17.32,17.38,17.32,17.37,17600.0,11.1154,11.1539,11.1154,11.1475,17600.0
2005-02-01 11:05:00,17.36,17.37,17.34,17.34,11600.0,11.1411,11.1475,11.1282,11.1282,11600.0
2005-02-01 11:10:00,17.34,17.35,17.34,17.35,7200.0,11.1282,11.1346,11.1282,11.1346,7200.0
2005-02-01 11:15:00,17.35,17.35,17.35,17.35,7800.0,11.1346,11.1346,11.1346,11.1346,7800.0
2005-02-01 11:20:00,17.35,17.36,17.35,17.35,16600.0,11.1346,11.1411,11.1346,11.1346,16600.0
2005-02-01 11:25:00,17.34,17.34,17.32,17.32,4400.0,11.1282,11.1282,11.1154,11.1154,4400.0
2005-02-01 11:30:00,17.32,17.36,17.32,17.35,13000.0,11.1154,11.1411,11.1154,11.1346,13000.0
2005-02-01 11:35:00,17.35,17.35,17.32,17.34,9800.0,11.1346,11.1346,11.1154,11.1282,9800.0
2005-02-01 11:40:00,17.34,17.35,17.34,17.35,8200.0,11.1282,11.1346,11.1282,11.1346,8200.0
2005-02-01 11:45:00,17.35,17.38,17.35,17.36,17600.0,11.1346,11.1539,11.1346,11.1411,17600.0
2005-02-01 11:50:00,17.37,17.38,17.36,17.36,4400.0,11.1475,11.1539,11.1411,11.1411,4400.0
2005-02-01 11:55:00,17.37,17.38,17.36,17.37,6200.0,11.1475,11.1539,11.1411,11.1475,6200.0
2005-02-01 12:00:00,17.37,17.38,17.36,17.38,9200.0,11.1475,11.1539,11.1411,11.1539,9200.0
2005-02-01 12:05:00,17.37,17.38,17.33,17.36,40800.0,11.1475,11.1539,11.1218,11.1411,40800.0
2005-02-01 12:10:00,17.38,17.38,17.36,17.36,16800.0,11.1539,11.1539,11.1411,11.1411,16800.0
2005-02-01 12:15:00,17.37,17.37,17.36,17.37,10800.0,11.1475,11.1475,11.1411,11.1475,10800.0
2005-02-01 12:20:00,17.36,17.37,17.36,17.36,6800.0,11.1411,11.1475,11.1411,11.1411,6800.0
2005-02-01 12:25:00,17.37,17.38,17.36,17.38,13400.0,11.1475,11.1539,11.1411,11.1539,13400.0
2005-02-01 12:30:00,17.38,17.39,17.38,17.39,4600.0,11.1539,11.1603,11.1539,11.1603,4600.0
2005-02-01 12:35:00,17.39,17.41,17.39,17.39,18800.0,11.1603,11.1732,11.1603,11.1603,18800.0
2005-02-01 12:40:00,17.39,17.4,17.39,17.39,17800.0,11.1603,11.1667,11.1603,11.1603,17800.0
2005-02-01 12:45:00,17.39,17.39,17.38,17.38,1600.0,11.1603,11.1603,11.1539,11.1539,1600.0
2005-02-01 12:50:00,17.39,17.42,17.39,17.4,23600.0,11.1603,11.1796,11.1603,11.1667,23600.0
2005-02-01 12:55:00,17.4,17.4,17.4,17.4,3000.0,11.1667,11.1667,11.1667,11.1667,3000.0
2005-02-01 13:00:00,17.4,17.4,17.39,17.39,19200.0,11.1667,11.1667,11.1603,11.1603,19200.0
2005-02-01 13:05:00,17.39,17.39,17.35,17.35,10800.0,11.1603,11.1603,11.1346,11.1346,10800.0
2005-02-01 13:10:00,17.35,17.36,17.34,17.35,18800.0,11.1346,11.1411,11.1282,11.1346,18800.0
2005-02-01 13:15:00,17.34,17.35,17.33,17.35,38200.0,11.1282,11.1346,11.1218,11.1346,38200.0
2005-02-01 13:20:00,17.35,17.36,17.35,17.36,4800.0,11.1346,11.1411,11.1346,11.1411,4800.0
2005-02-01 13:25:00,17.37,17.4,17.37,17.4,16600.0,11.1475,11.1667,11.1475,11.1667,16600.0
2005-02-01 13:30:00,17.41,17.41,17.39,17.4,15400.0,11.1732,11.1732,11.1603,11.1667,15400.0
2005-02-01 13:35:00,17.4,17.41,17.4,17.41,2200.0,11.1667,11.1732,11.1667,11.1732,2200.0
2005-02-01 13:40:00,17.41,17.42,17.41,17.42,7000.0,11.1732,11.1796,11.1732,11.1796,7000.0
2005-02-01 13:45:00,17.42,17.42,17.41,17.41,15800.0,11.1796,11.1796,11.1732,11.1732,15800.0
2005-02-01 13:50:00,17.41,17.41,17.41,17.41,2800.0,11.1732,11.1732,11.1732,11.1732,2800.0
2005-02-01 13:55:00,17.42,17.43,17.42,17.43,11600.0,11.1796,11.186,11.1796,11.186,11600.0
2005-02-01 14:00:00,17.43,17.43,17.43,17.43,8600.0,11.186,11.186,11.186,11.186,8600.0
2005-02-01 14:05:00,17.43,17.43,17.41,17.42,13200.0,11.186,11.186,11.1732,11.1796,13200.0
2005-02-01 14:10:00,17.41,17.41,17.41,17.41,5200.0,11.1732,11.1732,11.1732,11.1732,5200.0
2005-02-01 14:15:00,17.41,17.41,17.41,17.41,6800.0,11.1732,11.1732,11.1732,11.1732,6800.0
2005-02-01 14:20:00,17.41,17.42,17.41,17.42,4800.0,11.1732,11.1796,11.1732,11.1796,4800.0
2005-02-01 14:25:00,17.43,17.43,17.43,17.43,18600.0,11.186,11.186,11.186,11.186,18600.0
2005-02-01 14:30:00,17.43,17.43,17.43,17.43,8800.0,11.186,11.186,11.186,11.186,8800.0
2005-02-01 14:35:00,17.45,17.45,17.43,17.43,31200.0,11.1988,11.1988,11.186,11.186,31200.0
2005-02-01 14:40:00,17.43,17.43,17.43,17.43,11200.0,11.186,11.186,11.186,11.186,11200.0
2005-02-01 14:45:00,17.43,17.43,17.43,17.43,12400.0,11.186,11.186,11.186,11.186,12400.0
2005-02-01 14:50:00,17.43,17.43,17.43,17.43,16200.0,11.186,11.186,11.186,11.186,16200.0
2005-02-01 14:55:00,17.42,17.43,17.42,17.42,32600.0,11.1796,11.186,11.1796,11.1796,32600.0
2005-02-01 15:00:00,17.42,17.42,17.41,17.41,13800.0,11.1796,11.1796,11.1732,11.1732,13800.0
2005-02-01 15:05:00,17.41,17.41,17.4,17.4,29000.0,11.1732,11.1732,11.1667,11.1667,29000.0
2005-02-01 15:10:00,17.4,17.42,17.4,17.41,39000.0,11.1667,11.1796,11.1667,11.1732,39000.0
2005-02-01 15:15:00,17.42,17.42,17.39,17.41,24400.0,11.1796,11.1796,11.1603,11.1732,24400.0
2005-02-01 15:20:00,17.41,17.42,17.4,17.4,17400.0,11.1732,11.1796,11.1667,11.1667,17400.0
2005-02-01 15:25:00,17.41,17.41,17.39,17.39,15600.0,11.1732,11.1732,11.1603,11.1603,15600.0
2005-02-01 15:30:00,17.4,17.4,17.39,17.39,20800.0,11.1667,11.1667,11.1603,11.1603,20800.0
2005-02-01 15:35:00,17.39,17.39,17.39,17.39,8200.0,11.1603,11.1603,11.1603,11.1603,8200.0
2005-02-01 15:40:00,17.4,17.4,17.39,17.4,22000.0,11.1667,11.1667,11.1603,11.1667,22000.0
2005-02-01 15:45:00,17.4,17.41,17.4,17.4,19600.0,11.1667,11.1732,11.1667,11.1667,19600.0
2005-02-01 15:50:00,17.4,17.41,17.38,17.39,21800.0,11.1667,11.1732,11.1539,11.1603,21800.0
2005-02-01 15:55:00,17.39,17.4,17.38,17.4,30600.0,11.1603,11.1667,11.1539,11.1667,30600.0
2005-02-02 09:30:00,17.5,17.5,17.45,17.5,38800.0,11.2309,11.2309,11.1988,11.2309,38800.0
2005-02-02 09:35:00,17.48,17.48,17.43,17.43,4600.0,11.2181,11.2181,11.186,11.186,4600.0
2005-02-02 09:40:00,17.43,17.51,17.43,17.48,15000.0,11.186,11.2373,11.186,11.2181,15000.0
2005-02-02 09:45:00,17.5,17.52,17.5,17.52,2400.0,11.2309,11.2437,11.2309,11.2437,2400.0
2005-02-02 09:50:00,17.53,17.58,17.53,17.57,26600.0,11.2502,11.2823,11.2502,11.2758,26600.0
2005-02-02 09:55:00,17.54,17.57,17.52,17.57,20000.0,11.2566,11.2758,11.2437,11.2758,20000.0
2005-02-02 10:00:00,17.57,17.6,17.54,17.54,21600.0,11.2758,11.2951,11.2566,11.2566,21600.0
2005-02-02 10:05:00,17.56,17.58,17.55,17.55,10600.0,11.2694,11.2823,11.263,11.263,10600.0
2005-02-02 10:10:00,17.54,17.55,17.53,17.54,10200.0,11.2566,11.263,11.2502,11.2566,10200.0
2005-02-02 10:15:00,17.54,17.54,17.51,17.52,11400.0,11.2566,11.2566,11.2373,11.2437,11400.0
2005-02-02 10:20:00,17.49,17.5,17.45,17.45,7000.0,11.2245,11.2309,11.1988,11.1988,7000.0
2005-02-02 10:25:00,17.45,17.45,17.43,17.44,8400.0,11.1988,11.1988,11.186,11.1924,8400.0
2005-02-02 10:30:00,17.44,17.45,17.44,17.44,33000.0,11.1924,11.1988,11.1924,11.1924,33000.0
2005-02-02 10:35:00,17.43,17.43,17.43,17.43,10400.0,11.186,11.186,11.186,11.186,10400.0
2005-02-02 10:40:00,17.44,17.44,17.43,17.43,9200.0,11.1924,11.1924,11.186,11.186,9200.0
2005-02-02 10:45:00,17.43,17.46,17.43,17.45,16400.0,11.186,11.2052,11.186,11.1988,16400.0
2005-02-02 10:50:00,17.45,17.46,17.45,17.46,25200.0,11.1988,11.2052,11.1988,11.2052,25200.0
2005-02-02 10:55:00,17.45,17.45,17.43,17.45,9600.0,11.1988,11.1988,11.186,11.1988,9600.0
2005-02-02 11:00:00,17.44,17.45,17.44,17.45,11000.0,11.1924,11.1988,11.1924,11.1988,11000.0
2005-02-02 11:05:00,17.46,17.46,17.45,17.45,6400.0,11.2052,11.2052,11.1988,11.1988,6400.0
2005-02-02 11:10:00,17.45,17.47,17.45,17.46,34200.0,11.1988,11.2117,11.1988,11.2052,34200.0
2005-02-02 11:15:00,17.46,17.47,17.46,17.47,14600.0,11.2052,11.2117,11.2052,11.2117,14600.0
2005-02-02 11:20:00,17.47,17.5,17.47,17.5,27400.0,11.2117,11.2309,11.2117,11.2309,27400.0
2005-02-02 11:25:00,17.51,17.54,17.5,17.5,12000.0,11.2373,11.2566,11.2309,11.2309,12000.0
2005-02-02 11:30:00,17.5,17.5,17.5,17.5,13600.0,11.2309,11.2309,11.2309,11.2309,13600.0
2005-02-02 11:35:00,17.5,17.5,17.5,17.5,2800.0,11.2309,11.2309,11.2309,11.2309,2800.0
2005-02-02 11:40:00,17.5,17.5,17.5,17.5,2200.0,11.2309,11.2309,11.2309,11.2309,2200.0
2005-02-02 11:45:00,17.5,17.5,17.5,17.5,1600.0,11.2309,11.2309,11.2309,11.2309,1600.0
2005-02-02 11:50:00,17.5,17.5,17.5,17.5,2800.0,11.2309,11.2309,11.2309,11.2309,2800.0
2005-02-02 11:55:00,17.5,17.5,17.5,17.5,1600.0,11.2309,11.2309,11.2309,11.2309,1600.0
2005-02-02 12:00:00,17.5,17.5,17.49,17.5,9200.0,11.2309,11.2309,11.2245,11.2309,9200.0
2005-02-02 12:05:00,17.5,17.51,17.5,17.5,6800.0,11.2309,11.2373,11.2309,11.2309,6800.0
2005-02-02 12:10:00,17.5,17.5,17.5,17.5,0.0,11.2309,11.2309,11.2309,11.2309,0.0
2005-02-02 12:15:00,17.5,17.52,17.5,17.52,4400.0,11.2309,11.2437,11.2309,11.2437,4400.0
2005-02-02 12:20:00,17.52,17.57,17.52,17.57,13200.0,11.2437,11.2758,11.2437,11.2758,13200.0
2005-02-02 12:25:00,17.56,17.56,17.53,17.53,10800.0,11.2694,11.2694,11.2502,11.2502,10800.0
2005-02-02 12:30:00,17.53,17.53,17.5,17.5,2600.0,11.2502,11.2502,11.2309,11.2309,2600.0
2005-02-02 12:35:00,17.5,17.51,17.5,17.5,2800.0,11.2309,11.2373,11.2309,11.2309,2800.0
2005-02-02 12:40:00,17.49,17.5,17.49,17.5,23800.0,11.2245,11.2309,11.2245,11.2309,23800.0
2005-02-02 12:45:00,17.5,17.52,17.5,17.52,12800.0,11.2309,11.2437,11.2309,11.2437,12800.0
2005-02-02 12:50:00,17.52,17.54,17.52,17.54,31600.0,11.2437,11.2566,11.2437,11.2566,31600.0
2005-02-02 12:55:00,17.54,17.55,17.54,17.55,11400.0,11.2566,11.263,11.2566,11.263,11400.0
2005-02-02 13:00:00,17.55,17.55,17.55,17.55,6400.0,11.263,11.263,11.263,11.263,6400.0
2005-02-02 13:05:00,17.55,17.56,17.55,17.56,6600.0,11.263,11.2694,11.263,11.2694,6600.0
2005-02-02 13:10:00,17.56,17.56,17.56,17.56,4800.0,11.2694,11.2694,11.2694,11.2694,4800.0
2005-02-02 13:15:00,17.56,17.56,17.56,17.56,10600.0,11.2694,11.2694,11.2694,11.2694,10600.0
2005-02-02 13:20:00,17.56,17.57,17.56,17.57,15200.0,11.2694,11.2758,11.2694,11.2758,15200.0
2005-02-02 13:25:00,17.57,17.57,17.57,17.57,11000.0,11.2758,11.2758,11.2758,11.2758,11000.0
2005-02-02 13:30:00,17.57,17.57,17.55,17.56,20200.0,11.2758,11.2758,11.263,11.2694,20200.0
2005-02-02 13:35:00,17.55,17.56,17.54,17.56,2200.0,11.263,11.2694,11.2566,11.2694,2200.0
2005-02-02 13:40:00,17.56,17.57,17.56,17.57,2600.0,11.2694,11.2758,11.2694,11.2758,2600.0
2005-02-02 13:45:00,17.57,17.57,17.56,17.56,1600.0,11.2758,11.2758,11.2694,11.2694,1600.0
2005-02-02 13:50:00,17.56,17.56,17.56,17.56,1200.0,11.2694,11.2694,11.2694,11.2694,1200.0
2005-02-02 13:55:00,17.57,17.58,17.57,17.58,60800.0,11.2758,11.2823,11.2758,11.2823,60800.0
2005-02-02 14:00:00,17.58,17.58,17.57,17.57,4800.0,11.2823,11.2823,11.2758,11.2758,4800.0
2005-02-02 14:05:00,17.58,17.59,17.58,17.58,13000.0,11.2823,11.2887,11.2823,11.2823,13000.0
2005-02-02 14:10:00,17.58,17.6,17.57,17.59,49000.0,11.2823,11.2951,11.2758,11.2887,49000.0
2005-02-02 14:15:00,17.59,17.59,17.57,17.58,11800.0,11.2887,11.2887,11.2758,11.2823,11800.0
2005-02-02 14:20:00,17.58,17.6,17.58,17.6,25800.0,11.2823,11.2951,11.2823,11.2951,25800.0
2005-02-02 14:25:00,17.59,17.6,17.59,17.59,6600.0,11.2887,11.2951,11.2887,11.2887,6600.0
2005-02-02 14:30:00,17.59,17.6,17.53,17.54,12000.0,11.2887,11.2951,11.2502,11.2566,12000.0
2005-02-02 14:35:00,17.6,17.6,17.45,17.48,32400.0,11.2951,11.2951,11.1988,11.2181,32400.0
2005-02-02 14:40:00,17.47,17.5,17.47,17.5,9400.0,11.2117,11.2309,11.2117,11.2309,9400.0
2005-02-02 14:45:00,17.5,17.55,17.5,17.53,8400.0,11.2309,11.263,11.2309,11.2502,8400.0
2005-02-02 14:50:00,17.53,17.54,17.52,17.53,7800.0,11.2502,11.2566,11.2437,11.2502,7800.0
2005-02-02 14:55:00,17.53,17.53,17.52,17.53,6800.0,11.2502,11.2502,11.2437,11.2502,6800.0
2005-02-02 15:00:00,17.53,17.53,17.52,17.52,25800.0,11.2502,11.2502,11.2437,11.2437,25800.0
2005-02-02 15:05:00,17.52,17.53,17.52,17.52,7400.0,11.2437,11.2502,11.2437,11.2437,7400.0
2005-02-02 15:10:00,17.52,17.53,17.5,17.5,11800.0,11.2437,11.2502,11.2309,11.2309,11800.0
2005-02-02 15:15:00,17.5,17.5,17.48,17.48,13600.0,11.2309,11.2309,11.2181,11.2181,13600.0
2005-02-02 15:20:00,17.48,17.5,17.48,17.5,3000.0,11.2181,11.2309,11.2181,11.2309,3000.0
2005-02-02 15:25:00,17.49,17.49,17.48,17.49,4400.0,11.2245,11.2245,11.2181,11.2245,4400.0
2005-02-02 15:30:00,17.49,17.49,17.47,17.47,7200.0,11.2245,11.2245,11.2117,11.2117,7200.0
2005-02-02 15:35:00,17.47,17.5,17.45,17.5,60200.0,11.2117,11.2309,11.1988,11.2309,60200.0
2005-02-02 15:40:00,17.49,17.5,17.47,17.47,7600.0,11.2245,11.2309,11.2117,11.2117,7600.0
2005-02-02 15:45:00,17.48,17.5,17.46,17.47,25400.0,11.2181,11.2309,11.2052,11.2117,25400.0
2005-02-02 15:50:00,17.47,17.5,17.47,17.5,18200.0,11.2117,11.2309,11.2117,11.2309,18200.0
2005-02-02 15:55:00,17.5,17.5,17.49,17.5,41400.0,11.2309,11.2309,11.2245,11.2309,41400.0
2005-02-03 09:30:00,17.45,17.45,17.35,17.36,25600.0,11.1988,11.1988,11.1346,11.1411,25600.0
2005-02-03 09:35:00,17.36,17.42,17.36,17.42,9000.0,11.1411,11.1796,11.1411,11.1796,9000.0
2005-02-03 09:40:00,17.39,17.4,17.37,17.39,27600.0,11.1603,11.1667,11.1475,11.1603,27600.0
2005-02-03 09:45:00,17.39,17.53,17.39,17.53,58200.0,11.1603,11.2502,11.1603,11.2502,58200.0
2005-02-03 09:50:00,17.53,17.53,17.42,17.45,23200.0,11.2502,11.2502,11.1796,11.1988,23200.0
2005-02-03 09:55:00,17.44,17.44,17.41,17.43,19600.0,11.1924,11.1924,11.1732,11.186,19600.0
2005-02-03 10:00:00,17.41,17.43,17.4,17.43,12800.0,11.1732,11.186,11.1667,11.186,12800.0
2005-02-03 10:05:00,17.43,17.45,17.43,17.43,49800.0,11.186,11.1988,11.186,11.186,49800.0
2005-02-03 10:10:00,17.43,17.43,17.43,17.43,800.0,11.186,11.186,11.186,11.186,800.0
2005-02-03 10:15:00,17.43,17.43,17.41,17.42,38600.0,11.186,11.186,11.1732,11.1796,38600.0
2005-02-03 10:20:00,17.43,17.44,17.42,17.43,9800.0,11.186,11.1924,11.1796,11.186,9800.0
2005-02-03 10:25:00,17.43,17.43,17.33,17.33,42400.0,11.186,11.186,11.1218,11.1218,42400.0
2005-02-03 10:30:00,17.32,17.35,17.3,17.32,128000.0,11.1154,11.1346,11.1026,11.1154,128000.0
2005-02-03 10:35:00,17.31,17.36,17.31,17.34,23000.0,11.109,11.1411,11.109,11.1282,23000.0
2005-02-03 10:40:00,17.34,17.34,17.32,17.34,27000.0,11.1282,11.1282,11.1154,11.1282,27000.0
2005-02-03 10:45:00,17.34,17.36,17.34,17.35,16400.0,11.1282,11.1411,11.1282,11.1346,16400.0
2005-02-03 10:50:00,17.35,17.35,17.32,17.32,38600.0,11.1346,11.1346,11.1154,11.1154,38600.0
2005-02-03 10:55:00,17.32,17.33,17.26,17.3,35200.0,11.1154,11.1218,11.0769,11.1026,35200.0
2005-02-03 11:00:00,17.3,17.3,17.23,17.25,27000.0,11.1026,11.1026,11.0576,11.0705,27000.0
2005-02-03 11:05:00,17.24,17.25,17.24,17.25,15800.0,11.0641,11.0705,11.0641,11.0705,15800.0
2005-02-03 11:10:00,17.25,17.27,17.25,17.25,45800.0,11.0705,11.0833,11.0705,11.0705,45800.0
2005-02-03 11:15:00,17.25,17.25,17.22,17.23,12800.0,11.0705,11.0705,11.0512,11.0576,12800.0
2005-02-03 11:20:00,17.23,17.25,17.22,17.24,26200.0,11.0576,11.0705,11.0512,11.0641,26200.0
2005-02-03 11:25:00,17.24,17.25,17.23,17.24,4600.0,11.0641,11.0705,11.0576,11.0641,4600.0
2005-02-03 11:30:00,17.24,17.25,17.24,17.25,5000.0,11.0641,11.0705,11.0641,11.0705,5000.0
2005-02-03 11:35:00,17.25,17.28,17.24,17.28,20200.0,11.0705,11.0897,11.0641,11.0897,20200.0
2005-02-03 11:40:00,17.28,17.28,17.27,17.28,5800.0,11.0897,11.0897,11.0833,11.0897,5800.0
2005-02-03 11:45:00,17.28,17.28,17.28,17.28,2800.0,11.0897,11.0897,11.0897,11.0897,2800.0
2005-02-03 11:50:00,17.27,17.27,17.25,17.25,4200.0,11.0833,11.0833,11.0705,11.0705,4200.0
2005-02-03 11:55:00,17.25,17.25,17.25,17.25,10800.0,11.0705,11.0705,11.0705,11.0705,10800.0
2005-02-03 12:00:00,17.25,17.26,17.25,17.26,2000.0,11.0705,11.0769,11.0705,11.0769,2000.0
2005-02-03 12:05:00,17.28,17.31,17.28,17.3,9400.0,11.0897,11.109,11.0897,11.1026,9400.0
2005-02-03 12:10:00,17.3,17.31,17.3,17.31,2200.0,11.1026,11.109,11.1026,11.109,2200.0
2005-02-03 12:15:00,17.31,17.31,17.31,17.31,1800.0,11.109,11.109,11.109,11.109,1800.0
2005-02-03 12:20:00,17.31,17.32,17.31,17.31,1600.0,11.109,11.1154,11.109,11.109,1600.0
2005-02-03 12:25:00,17.31,17.31,17.31,17.31,2800.0,11.109,11.109,11.109,11.109,2800.0
2005-02-03 12:30:00,17.3,17.31,17.3,17.31,57400.0,11.1026,11.109,11.1026,11.109,57400.0
2005-02-03 12:35:00,17.31,17.33,17.3,17.33,11000.0,11.109,11.1218,11.1026,11.1218,11000.0
2005-02-03 12:40:00,17.33,17.34,17.33,17.34,7400.0,11.1218,11.1282,11.1218,11.1282,7400.0
2005-02-03 12:45:00,17.33,17.35,17.33,17.34,8600.0,11.1218,11.1346,11.1218,11.1282,8600.0
2005-02-03 12:50:00,17.34,17.34,17.33,17.33,9200.0,11.1282,11.1282,11.1218,11.1218,9200.0
2005-02-03 12:55:00,17.34,17.34,17.33,17.33,10600.0,11.1282,11.1282,11.1218,11.1218,10600.0
2005-02-03 13:00:00,17.33,17.35,17.32,17.35,33000.0,11.1218,11.1346,11.1154,11.1346,33000.0
2005-02-03 13:05:00,17.36,17.36,17.34,17.35,8600.0,11.1411,11.1411,11.1282,11.1346,8600.0
2005-02-03 13:10:00,17.35,17.35,17.34,17.34,800.0,11.1346,11.1346,11.1282,11.1282,800.0
2005-02-03 13:15:00,17.33,17.34,17.33,17.34,4400.0,11.1218,11.1282,11.1218,11.1282,4400.0
2005-02-03 13:20:00,17.34,17.34,17.33,17.33,8000.0,11.1282,11.1282,11.1218,11.1218,8000.0
2005-02-03 13:25:00,17.34,17.34,17.34,17.34,2400.0,11.1282,11.1282,11.1282,11.1282,2400.0
2005-02-03 13:30:00,17.35,17.36,17.34,17.35,6600.0,11.1346,11.1411,11.1282,11.1346,6600.0
2005-02-03 13:35:00,17.34,17.4,17.34,17.38,21400.0,11.1282,11.1667,11.1282,11.1539,21400.0
2005-02-03 13:40:00,17.38,17.38,17.38,17.38,2000.0,11.1539,11.1539,11.1539,11.1539,2000.0
2005-02-03 13:45:00,17.38,17.39,17.38,17.39,4000.0,11.1539,11.1603,11.1539,11.1603,4000.0
2005-02-03 13:50:00,17.38,17.38,17.36,17.36,1600.0,11.1539,11.1539,11.1411,11.1411,1600.0
2005-02-03 13:55:00,17.37,17.39,17.37,17.38,3400.0,11.1475,11.1603,11.1475,11.1539,3400.0
2005-02-03 14:00:00,17.38,17.39,17.37,17.38,4400.0,11.1539,11.1603,11.1475,11.1539,4400.0
2005-02-03 14:05:00,17.39,17.4,17.39,17.39,2000.0,11.1603,11.1667,11.1603,11.1603,2000.0
2005-02-03 14:10:00,17.4,17.4,17.39,17.4,3000.0,11.1667,11.1667,11.1603,11.1667,3000.0
2005-02-03 14:15:00,17.39,17.39,17.38,17.38,2600.0,11.1603,11.1603,11.1539,11.1539,2600.0
2005-02-03 14:20:00,17.38,17.38,17.36,17.36,800.0,11.1539,11.1539,11.1411,11.1411,800.0
2005-02-03 14:25:00,17.36,17.36,17.36,17.36,1200.0,11.1411,11.1411,11.1411,11.1411,1200.0
2005-02-03 14:30:00,17.36,17.36,17.36,17.36,2800.0,11.1411,11.1411,11.1411,11.1411,2800.0
2005-02-03 14:35:00,17.36,17.39,17.36,17.39,3200.0,11.1411,11.1603,11.1411,11.1603,3200.0
2005-02-03 14:40:00,17.38,17.38,17.38,17.38,2400.0,11.1539,11.1539,11.1539,11.1539,2400.0
2005-02-03 14:45:00,17.38,17.39,17.38,17.38,1400.0,11.1539,11.1603,11.1539,11.1539,1400.0
2005-02-03 14:50:00,17.38,17.39,17.38,17.38,8400.0,11.1539,11.1603,11.1539,11.1539,8400.0
2005-02-03 14:55:00,17.38,17.4,17.38,17.4,3200.0,11.1539,11.1667,11.1539,11.1667,3200.0
2005-02-03 15:00:00,17.4,17.4,17.35,17.35,6000.0,11.1667,11.1667,11.1346,11.1346,6000.0
2005-02-03 15:05:00,17.35,17.35,17.34,17.35,5200.0,11.1346,11.1346,11.1282,11.1346,5200.0
2005-02-03 15:10:00,17.35,17.35,17.33,17.33,8400.0,11.1346,11.1346,11.1218,11.1218,8400.0
2005-02-03 15:15:00,17.33,17.34,17.33,17.34,9000.0,11.1218,11.1282,11.1218,11.1282,9000.0
2005-02-03 15:20:00,17.34,17.35,17.34,17.35,600.0,11.1282,11.1346,11.1282,11.1346,600.0
2005-02-03 15:25:00,17.34,17.35,17.33,17.35,2600.0,11.1282,11.1346,11.1218,11.1346,2600.0
2005-02-03 15:30:00,17.35,17.38,17.35,17.37,8400.0,11.1346,11.1539,11.1346,11.1475,8400.0
2005-02-03 15:35:00,17.37,17.38,17.36,17.38,4600.0,11.1475,11.1539,11.1411,11.1539,4600.0
2005-02-03 15:40:00,17.38,17.38,17.36,17.36,8600.0,11.1539,11.1539,11.1411,11.1411,8600.0
2005-02-03 15:45:00,17.36,17.4,17.36,17.4,13800.0,11.1411,11.1667,11.1411,11.1667,13800.0
2005-02-03 15:50:00,17.4,17.4,17.39,17.39,16000.0,11.1667,11.1667,11.1603,11.1603,16000.0
2005-02-03 15:55:00,17.4,17.41,17.39,17.41,51200.0,11.1667,11.1732,11.1603,11.1732,51200.0
2005-02-04 09:30:00,17.41,17.41,17.38,17.39,10400.0,11.1732,11.1732,11.1539,11.1603,10400.0
2005-02-04 09:35:00,17.39,17.44,17.39,17.41,6200.0,11.1603,11.1924,11.1603,11.1732,6200.0
2005-02-04 09:40:00,17.4,17.4,17.36,17.38,12600.0,11.1667,11.1667,11.1411,11.1539,12600.0
2005-02-04 09:45:00,17.37,17.37,17.36,17.36,13200.0,11.1475,11.1475,11.1411,11.1411,13200.0
2005-02-04 09:50:00,17.33,17.33,17.32,17.32,31600.0,11.1218,11.1218,11.1154,11.1154,31600.0
2005-02-04 09:55:00,17.33,17.42,17.33,17.38,13600.0,11.1218,11.1796,11.1218,11.1539,13600.0
2005-02-04 10:00:00,17.38,17.45,17.38,17.43,18000.0,11.1539,11.1988,11.1539,11.186,18000.0
2005-02-04 10:05:00,17.43,17.45,17.41,17.41,8800.0,11.186,11.1988,11.1732,11.1732,8800.0
2005-02-04 10:10:00,17.41,17.43,17.4,17.4,10800.0,11.1732,11.186,11.1667,11.1667,10800.0
2005-02-04 10:15:00,17.4,17.43,17.4,17.43,6000.0,11.1667,11.186,11.1667,11.186,6000.0
2005-02-04 10:20:00,17.44,17.45,17.42,17.42,12400.0,11.1924,11.1988,11.1796,11.1796,12400.0
2005-02-04 10:25:00,17.42,17.45,17.42,17.44,5800.0,11.1796,11.1988,11.1796,11.1924,5800.0
2005-02-04 10:30:00,17.43,17.43,17.41,17.41,4200.0,11.186,11.186,11.1732,11.1732,4200.0
2005-02-04 10:35:00,17.41,17.46,17.41,17.46,9800.0,11.1732,11.2052,11.1732,11.2052,9800.0
2005-02-04 10:40:00,17.43,17.43,17.41,17.41,10400.0,11.186,11.186,11.1732,11.1732,10400.0
2005-02-04 10:45:00,17.41,17.41,17.38,17.39,11000.0,11.1732,11.1732,11.1539,11.1603,11000.0
2005-02-04 10:50:00,17.39,17.4,17.39,17.4,5800.0,11.1603,11.1667,11.1603,11.1667,5800.0
2005-02-04 10:55:00,17.4,17.42,17.4,17.41,3800.0,11.1667,11.1796,11.1667,11.1732,3800.0
2005-02-04 11:00:00,17.41,17.44,17.41,17.43,4400.0,11.1732,11.1924,11.1732,11.186,4400.0
2005-02-04 11:05:00,17.43,17.43,17.42,17.42,10200.0,11.186,11.186,11.1796,11.1796,10200.0
2005-02-04 11:10:00,17.42,17.42,17.41,17.42,5200.0,11.1796,11.1796,11.1732,11.1796,5200.0
2005-02-04 11:15:00,17.42,17.42,17.4,17.4,3800.0,11.1796,11.1796,11.1667,11.1667,3800.0
2005-02-04 11:20:00,17.41,17.42,17.41,17.41,11600.0,11.1732,11.1796,11.1732,11.1732,11600.0
2005-02-04 11:25:00,17.41,17.42,17.4,17.41,6800.0,11.1732,11.1796,11.1667,11.1732,6800.0
2005-02-04 11:30:00,17.39,17.4,17.39,17.39,5400.0,11.1603,11.1667,11.1603,11.1603,5400.0
2005-02-04 11:35:00,17.39,17.39,17.38,17.39,3000.0,11.1603,11.1603,11.1539,11.1603,3000.0
2005-02-04 11:40:00,17.39,17.4,17.39,17.39,3800.0,11.1603,11.1667,11.1603,11.1603,3800.0
2005-02-04 11:45:00,17.39,17.4,17.39,17.4,1800.0,11.1603,11.1667,11.1603,11.1667,1800.0
2005-02-04 11:50:00,17.4,17.41,17.39,17.4,2400.0,11.1667,11.1732,11.1603,11.1667,2400.0
2005-02-04 11:55:00,17.39,17.39,17.38,17.38,15800.0,11.1603,11.1603,11.1539,11.1539,15800.0
2005-02-04 12:00:00,17.39,17.39,17.38,17.38,4800.0,11.1603,11.1603,11.1539,11.1539,4800.0
2005-02-04 12:05:00,17.38,17.41,17.38,17.4,9400.0,11.1539,11.1732,11.1539,11.1667,9400.0
2005-02-04 12:10:00,17.4,17.41,17.4,17.41,22400.0,11.1667,11.1732,11.1667,11.1732,22400.0
2005-02-04 12:15:00,17.41,17.42,17.41,17.41,10400.0,11.1732,11.1796,11.1732,11.1732,10400.0
2005-02-04 12:20:00,17.41,17.41,17.41,17.41,400.0,11.1732,11.1732,11.1732,11.1732,400.0
2005-02-04 12:25:00,17.41,17.41,17.4,17.41,3600.0,11.1732,11.1732,11.1667,11.1732,3600.0
2005-02-04 12:30:00,17.41,17.41,17.4,17.41,7600.0,11.1732,11.1732,11.1667,11.1732,7600.0
2005-02-04 12:35:00,17.41,17.42,17.41,17.41,9800.0,11.1732,11.1796,11.1732,11.1732,9800.0
2005-02-04 12:40:00,17.41,17.43,17.4,17.43,3600.0,11.1732,11.186,11.1667,11.186,3600.0
2005-02-04 12:45:00,17.41,17.41,17.41,17.41,800.0,11.1732,11.1732,11.1732,11.1732,800.0
2005-02-04 12:50:00,17.41,17.43,17.41,17.43,7000.0,11.1732,11.186,11.1732,11.186,7000.0
2005-02-04 12:55:00,17.42,17.42,17.41,17.41,9600.0,11.1796,11.1796,11.1732,11.1732,9600.0
2005-02-04 13:00:00,17.41,17.41,17.41,17.41,800.0,11.1732,11.1732,11.1732,11.1732,800.0
2005-02-04 13:05:00,17.41,17.42,17.4,17.42,7400.0,11.1732,11.1796,11.1667,11.1796,7400.0
2005-02-04 13:10:00,17.42,17.42,17.42,17.42,2600.0,11.1796,11.1796,11.1796,11.1796,2600.0
2005-02-04 13:15:00,17.41,17.43,17.41,17.42,13800.0,11.1732,11.186,11.1732,11.1796,13800.0
2005-02-04 13:20:00,17.42,17.42,17.4,17.42,5200.0,11.1796,11.1796,11.1667,11.1796,5200.0
2005-02-04 13:25:00,17.41,17.43,17.41,17.41,8600.0,11.1732,11.186,11.1732,11.1732,8600.0
2005-02-04 13:30:00,17.4,17.42,17.4,17.41,12200.0,11.1667,11.1796,11.1667,11.1732,12200.0
2005-02-04 13:35:00,17.41,17.42,17.38,17.38,11600.0,11.1732,11.1796,11.1539,11.1539,11600.0
2005-02-04 13:40:00,17.38,17.42,17.38,17.4,17400.0,11.1539,11.1796,11.1539,11.1667,17400.0
2005-02-04 13:45:00,17.4,17.4,17.39,17.4,11400.0,11.1667,11.1667,11.1603,11.1667,11400.0
2005-02-04 13:50:00,17.39,17.39,17.38,17.39,2400.0,11.1603,11.1603,11.1539,11.1603,2400.0
2005-02-04 13:55:00,17.39,17.41,17.38,17.39,11000.0,11.1603,11.1732,11.1539,11.1603,11000.0
2005-02-04 14:00:00,17.39,17.41,17.39,17.4,8400.0,11.1603,11.1732,11.1603,11.1667,8400.0
2005-02-04 14:05:00,17.4,17.41,17.39,17.41,14000.0,11.1667,11.1732,11.1603,11.1732,14000.0
2005-02-04 14:10:00,17.41,17.41,17.4,17.41,5000.0,11.1732,11.1732,11.1667,11.1732,5000.0
2005-02-04 14:15:00,17.41,17.42,17.41,17.42,5400.0,11.1732,11.1796,11.1732,11.1796,5400.0
2005-02-04 14:20:00,17.42,17.42,17.39,17.4,9600.0,11.1796,11.1796,11.1603,11.1667,9600.0
2005-02-04 14:25:00,17.4,17.4,17.4,17.4,3600.0,11.1667,11.1667,11.1667,11.1667,3600.0
2005-02-04 14:30:00,17.4,17.41,17.4,17.4,8000.0,11.1667,11.1732,11.1667,11.1667,8000.0
2005-02-04 14:35:00,17.4,17.43,17.39,17.43,10600.0,11.1667,11.186,11.1603,11.186,10600.0
2005-02-04 14:40:00,17.42,17.42,17.4,17.4,13000.0,11.1796,11.1796,11.1667,11.1667,13000.0
2005-02-04 14:45:00,17.4,17.4,17.38,17.38,7600.0,11.1667,11.1667,11.1539,11.1539,7600.0
2005-02-04 14:50:00,17.38,17.4,17.37,17.4,26000.0,11.1539,11.1667,11.1475,11.1667,26000.0
2005-02-04 14:55:00,17.38,17.39,17.38,17.38,5800.0,11.1539,11.1603,11.1539,11.1539,5800.0
2005-02-04 15:00:00,17.38,17.42,17.38,17.4,15400.0,11.1539,11.1796,11.1539,11.1667,15400.0
2005-02-04 15:05:00,17.4,17.41,17.39,17.4,29400.0,11.1667,11.1732,11.1603,11.1667,29400.0
2005-02-04 15:10:00,17.4,17.41,17.39,17.39,8400.0,11.1667,11.1732,11.1603,11.1603,8400.0
2005-02-04 15:15:00,17.38,17.4,17.37,17.4,4800.0,11.1539,11.1667,11.1475,11.1667,4800.0
2005-02-04 15:20:00,17.4,17.4,17.4,17.4,8600.0,11.1667,11.1667,11.1667,11.1667,8600.0
2005-02-04 15:25:00,17.4,17.41,17.4,17.41,13200.0,11.1667,11.1732,11.1667,11.1732,13200.0
2005-02-04 15:30:00,17.43,17.43,17.38,17.39,17000.0,11.186,11.186,11.1539,11.1603,17000.0
2005-02-04 15:35:00,17.39,17.4,17.38,17.39,14600.0,11.1603,11.1667,11.1539,11.1603,14600.0
2005-02-04 15:40:00,17.38,17.4,17.36,17.4,10400.0,11.1539,11.1667,11.1411,11.1667,10400.0
2005-02-04 15:45:00,17.41,17.42,17.4,17.42,8600.0,11.1732,11.1796,11.1667,11.1796,8600.0
2005-02-04 15:50:00,17.41,17.43,17.4,17.42,12800.0,11.1732,11.186,11.1667,11.1796,12800.0
2005-02-04 15:55:00,17.43,17.45,17.42,17.44,29200.0,11.186,11.1988,11.1796,11.1924,29200.0
2005-02-07 09:30:00,17.39,17.42,17.39,17.42,18000.0,11.1603,11.1796,11.1603,11.1796,18000.0
2005-02-07 09:35:00,17.43,17.48,17.43,17.46,6800.0,11.186,11.2181,11.186,11.2052,6800.0
2005-02-07 09:40:00,17.46,17.46,17.45,17.46,4600.0,11.2052,11.2052,11.1988,11.2052,4600.0
2005-02-07 09:45:00,17.46,17.46,17.43,17.43,13600.0,11.2052,11.2052,11.186,11.186,13600.0
2005-02-07 09:50:00,17.43,17.48,17.43,17.48,9200.0,11.186,11.2181,11.186,11.2181,9200.0
2005-02-07 09:55:00,17.45,17.47,17.45,17.47,11000.0,11.1988,11.2117,11.1988,11.2117,11000.0
2005-02-07 10:00:00,17.47,17.54,17.47,17.54,14000.0,11.2117,11.2566,11.2117,11.2566,14000.0
2005-02-07 10:05:00,17.55,17.6,17.55,17.59,15200.0,11.263,11.2951,11.263,11.2887,15200.0
2005-02-07 10:10:00,17.59,17.59,17.56,17.57,4000.0,11.2887,11.2887,11.2694,11.2758,4000.0
2005-02-07 10:15:00,17.56,17.56,17.56,17.56,5000.0,11.2694,11.2694,11.2694,11.2694,5000.0
2005-02-07 10:20:00,17.56,17.57,17.53,17.53,10400.0,11.2694,11.2758,11.2502,11.2502,10400.0
2005-02-07 10:25:00,17.55,17.55,17.52,17.52,2800.0,11.263,11.263,11.2437,11.2437,2800.0
2005-02-07 10:30:00,17.53,17.53,17.5,17.52,6200.0,11.2502,11.2502,11.2309,11.2437,6200.0
2005-02-07 10:35:00,17.5,17.53,17.5,17.53,4600.0,11.2309,11.2502,11.2309,11.2502,4600.0
2005-02-07 10:40:00,17.53,17.55,17.52,17.53,4800.0,11.2502,11.263,11.2437,11.2502,4800.0
2005-02-07 10:45:00,17.53,17.53,17.52,17.52,4600.0,11.2502,11.2502,11.2437,11.2437,4600.0
2005-02-07 10:50:00,17.52,17.53,17.52,17.52,6600.0,11.2437,11.2502,11.2437,11.2437,6600.0
2005-02-07 10:55:00,17.53,17.53,17.52,17.53,9800.0,11.2502,11.2502,11.2437,11.2502,9800.0
2005-02-07 11:00:00,17.52,17.52,17.52,17.52,7400.0,11.2437,11.2437,11.2437,11.2437,7400.0
2005-02-07 11:05:00,17.5,17.5,17.5,17.5,400.0,11.2309,11.2309,11.2309,11.2309,400.0
2005-02-07 11:10:00,17.5,17.5,17.49,17.5,28600.0,11.2309,11.2309,11.2245,11.2309,28600.0
2005-02-07 11:15:00,17.49,17.49,17.49,17.49,1000.0,11.2245,11.2245,11.2245,11.2245,1000.0
2005-02-07 11:20:00,17.49,17.49,17.49,17.49,4000.0,11.2245,11.2245,11.2245,11.2245,4000.0
2005-02-07 11:25:00,17.49,17.5,17.49,17.49,4600.0,11.2245,11.2309,11.2245,11.2245,4600.0
2005-02-07 11:30:00,17.49,17.5,17.49,17.5,2600.0,11.2245,11.2309,11.2245,11.2309,2600.0
2005-02-07 11:35:00,17.5,17.5,17.5,17.5,10800.0,11.2309,11.2309,11.2309,11.2309,10800.0
2005-02-07 11:40:00,17.5,17.5,17.5,17.5,800.0,11.2309,11.2309,11.2309,11.2309,800.0
2005-02-07 11:45:00,17.5,17.5,17.5,17.5,200.0,11.2309,11.2309,11.2309,11.2309,200.0
2005-02-07 11:50:00,17.5,17.5,17.5,17.5,11400.0,11.2309,11.2309,11.2309,11.2309,11400.0
2005-02-07 11:55:00,17.5,17.5,17.5,17.5,1800.0,11.2309,11.2309,11.2309,11.2309,1800.0
2005-02-07 12:00:00,17.5,17.5,17.49,17.5,3400.0,11.2309,11.2309,11.2245,11.2309,3400.0
2005-02-07 12:05:00,17.5,17.5,17.5,17.5,6600.0,11.2309,11.2309,11.2309,11.2309,6600.0
2005-02-07 12:10:00,17.51,17.51,17.51,17.51,200.0,11.2373,11.2373,11.2373,11.2373,200.0
2005-02-07 12:15:00,17.5,17.51,17.5,17.5,5200.0,11.2309,11.2373,11.2309,11.2309,5200.0
2005-02-07 12:20:00,17.5,17.5,17.49,17.5,11400.0,11.2309,11.2309,11.2245,11.2309,11400.0
2005-02-07 12:25:00,17.5,17.5,17.5,17.5,3000.0,11.2309,11.2309,11.2309,11.2309,3000.0
2005-02-07 12:30:00,17.5,17.5,17.49,17.5,2600.0,11.2309,11.2309,11.2245,11.2309,2600.0
2005-02-07 12:35:00,17.49,17.49,17.48,17.48,3000.0,11.2245,11.2245,11.2181,11.2181,3000.0
2005-02-07 12:40:00,17.49,17.49,17.49,17.49,200.0,11.2245,11.2245,11.2245,11.2245,200.0
2005-02-07 12:45:00,17.49,17.49,17.49,17.49,2800.0,11.2245,11.2245,11.2245,11.2245,2800.0
2005-02-07 12:50:00,17.5,17.5,17.49,17.5,1800.0,11.2309,11.2309,11.2245,11.2309,1800.0
2005-02-07 12:55:00,17.5,17.5,17.49,17.49,600.0,11.2309,11.2309,11.2245,11.2245,600.0
2005-02-07 13:00:00,17.49,17.5,17.49,17.49,3400.0,11.2245,11.2309,11.2245,11.2245,3400.0
2005-02-07 13:05:00,17.5,17.5,17.49,17.49,1200.0,11.2309,11.2309,11.2245,11.2245,1200.0
2005-02-07 13:10:00,17.5,17.5,17.49,17.49,5800.0,11.2309,11.2309,11.2245,11.2245,5800.0
2005-02-07 13:15:00,17.49,17.49,17.48,17.49,1600.0,11.2245,11.2245,11.2181,11.2245,1600.0
2005-02-07 13:20:00,17.47,17.47,17.46,17.47,3000.0,11.2117,11.2117,11.2052,11.2117,3000.0
2005-02-07 13:25:00,17.47,17.47,17.46,17.46,2000.0,11.2117,11.2117,11.2052,11.2052,2000.0
2005-02-07 13:30:00,17.46,17.48,17.46,17.47,15000.0,11.2052,11.2181,11.2052,11.2117,15000.0
2005-02-07 13:35:00,17.47,17.48,17.43,17.45,27400.0,11.2117,11.2181,11.186,11.1988,27400.0
2005-02-07 13:40:00,17.45,17.45,17.43,17.43,8400.0,11.1988,11.1988,11.186,11.186,8400.0
2005-02-07 13:45:00,17.43,17.43,17.4,17.41,25400.0,11.186,11.186,11.1667,11.1732,25400.0
2005-02-07 13:50:00,17.4,17.42,17.4,17.41,29400.0,11.1667,11.1796,11.1667,11.1732,29400.0
2005-02-07 13:55:00,17.41,17.42,17.38,17.39,10600.0,11.1732,11.1796,11.1539,11.1603,10600.0
2005-02-07 14:00:00,17.39,17.41,17.37,17.41,19800.0,11.1603,11.1732,11.1475,11.1732,19800.0
2005-02-07 14:05:00,17.41,17.42,17.41,17.42,79600.0,11.1732,11.1796,11.1732,11.1796,79600.0
2005-02-07 14:10:00,17.43,17.45,17.43,17.43,7000.0,11.186,11.1988,11.186,11.186,7000.0
2005-02-07 14:15:00,17.42,17.43,17.42,17.43,6200.0,11.1796,11.186,11.1796,11.186,6200.0
2005-02-07 14:20:00,17.43,17.43,17.43,17.43,8600.0,11.186,11.186,11.186,11.186,8600.0
2005-02-07 14:25:00,17.42,17.43,17.42,17.42,5000.0,11.1796,11.186,11.1796,11.1796,5000.0
2005-02-07 14:30:00,17.42,17.43,17.42,17.42,7400.0,11.1796,11.186,11.1796,11.1796,7400.0
2005-02-07 14:35:00,17.42,17.42,17.41,17.41,6800.0,11.1796,11.1796,11.1732,11.1732,6800.0
2005-02-07 14:40:00,17.41,17.42,17.41,17.42,4200.0,11.1732,11.1796,11.1732,11.1796,4200.0
2005-02-07 14:45:00,17.41,17.42,17.41,17.41,1800.0,11.1732,11.1796,11.1732,11.1732,1800.0
2005-02-07 14:50:00,17.42,17.45,17.42,17.45,7200.0,11.1796,11.1988,11.1796,11.1988,7200.0
2005-02-07 14:55:00,17.45,17.45,17.43,17.43,7400.0,11.1988,11.1988,11.186,11.186,7400.0
2005-02-07 15:00:00,17.44,17.45,17.44,17.44,8200.0,11.1924,11.1988,11.1924,11.1924,8200.0
2005-02-07 15:05:00,17.45,17.45,17.43,17.45,3400.0,11.1988,11.1988,11.186,11.1988,3400.0
2005-02-07 15:10:00,17.43,17.45,17.43,17.44,17800.0,11.186,11.1988,11.186,11.1924,17800.0
2005-02-07 15:15:00,17.45,17.45,17.45,17.45,12400.0,11.1988,11.1988,11.1988,11.1988,12400.0
2005-02-07 15:20:00,17.45,17.45,17.43,17.45,17400.0,11.1988,11.1988,11.186,11.1988,17400.0
2005-02-07 15:25:00,17.45,17.45,17.45,17.45,12400.0,11.1988,11.1988,11.1988,11.1988,12400.0
2005-02-07 15:30:00,17.45,17.46,17.45,17.46,11200.0,11.1988,11.2052,11.1988,11.2052,11200.0
2005-02-07 15:35:00,17.46,17.46,17.44,17.44,7800.0,11.2052,11.2052,11.1924,11.1924,7800.0
2005-02-07 15:40:00,17.44,17.46,17.44,17.46,6400.0,11.1924,11.2052,11.1924,11.2052,6400.0
2005-02-07 15:45:00,17.45,17.46,17.43,17.43,13600.0,11.1988,11.2052,11.186,11.186,13600.0
2005-02-07 15:50:00,17.43,17.44,17.43,17.44,24800.0,11.186,11.1924,11.186,11.1924,24800.0
2005-02-07 15:55:00,17.44,17.46,17.44,17.46,16800.0,11.1924,11.2052,11.1924,11.2052,16800.0
2005-02-08 09:30:00,17.13,17.46,17.13,17.43,13200.0,10.9935,11.2052,10.9935,11.186,13200.0
2005-02-08 09:35:00,17.43,17.43,17.39,17.41,8400.0,11.186,11.186,11.1603,11.1732,8400.0
2005-02-08 09:40:00,17.41,17.42,17.35,17.42,9200.0,11.1732,11.1796,11.1346,11.1796,9200.0
2005-02-08 09:45:00,17.41,17.41,17.39,17.4,7800.0,11.1732,11.1732,11.1603,11.1667,7800.0
2005-02-08 09:50:00,17.43,17.47,17.43,17.46,10000.0,11.186,11.2117,11.186,11.2052,10000.0
2005-02-08 09:55:00,17.45,17.45,17.43,17.43,9600.0,11.1988,11.1988,11.186,11.186,9600.0
2005-02-08 10:00:00,17.43,17.43,17.43,17.43,3600.0,11.186,11.186,11.186,11.186,3600.0
2005-02-08 10:05:00,17.43,17.43,17.4,17.41,6000.0,11.186,11.186,11.1667,11.1732,6000.0
2005-02-08 10:10:00,17.41,17.41,17.41,17.41,7600.0,11.1732,11.1732,11.1732,11.1732,7600.0
2005-02-08 10:15:00,17.41,17.41,17.4,17.4,1400.0,11.1732,11.1732,11.1667,11.1667,1400.0
2005-02-08 10:20:00,17.4,17.4,17.35,17.35,6600.0,11.1667,11.1667,11.1346,11.1346,6600.0
2005-02-08 10:25:00,17.36,17.37,17.35,17.36,3400.0,11.1411,11.1475,11.1346,11.1411,3400.0
2005-02-08 10:30:00,17.36,17.4,17.36,17.36,12000.0,11.1411,11.1667,11.1411,11.1411,12000.0
2005-02-08 10:35:00,17.36,17.37,17.32,17.37,11800.0,11.1411,11.1475,11.1154,11.1475,11800.0
2005-02-08 10:40:00,17.36,17.36,17.33,17.33,11200.0,11.1411,11.1411,11.1218,11.1218,11200.0
2005-02-08 10:45:00,17.33,17.35,17.33,17.35,2600.0,11.1218,11.1346,11.1218,11.1346,2600.0
2005-02-08 10:50:00,17.34,17.34,17.31,17.32,9200.0,11.1282,11.1282,11.109,11.1154,9200.0
2005-02-08 10:55:00,17.32,17.36,17.31,17.31,10400.0,11.1154,11.1411,11.109,11.109,10400.0
2005-02-08 11:00:00,17.32,17.36,17.32,17.36,8000.0,11.1154,11.1411,11.1154,11.1411,8000.0
2005-02-08 11:05:00,17.34,17.34,17.3,17.33,21800.0,11.1282,11.1282,11.1026,11.1218,21800.0
2005-02-08 11:10:00,17.34,17.34,17.31,17.31,5600.0,11.1282,11.1282,11.109,11.109,5600.0
2005-02-08 11:15:00,17.3,17.33,17.3,17.33,2400.0,11.1026,11.1218,11.1026,11.1218,2400.0
2005-02-08 11:20:00,17.34,17.34,17.3,17.3,4000.0,11.1282,11.1282,11.1026,11.1026,4000.0
2005-02-08 11:25:00,17.3,17.3,17.28,17.29,2400.0,11.1026,11.1026,11.0897,11.0961,2400.0
2005-02-08 11:30:00,17.3,17.33,17.3,17.32,4600.0,11.1026,11.1218,11.1026,11.1154,4600.0
2005-02-08 11:35:00,17.32,17.34,17.32,17.33,4000.0,11.1154,11.1282,11.1154,11.1218,4000.0
2005-02-08 11:40:00,17.32,17.32,17.29,17.29,22200.0,11.1154,11.1154,11.0961,11.0961,22200.0
2005-02-08 11:45:00,17.29,17.3,17.28,17.29,6600.0,11.0961,11.1026,11.0897,11.0961,6600.0
2005-02-08 11:50:00,17.29,17.3,17.25,17.25,18800.0,11.0961,11.1026,11.0705,11.0705,18800.0
2005-02-08 11:55:00,17.25,17.25,17.2,17.21,60600.0,11.0705,11.0705,11.0384,11.0448,60600.0
2005-02-08 12:00:00,17.23,17.25,17.23,17.25,9600.0,11.0576,11.0705,11.0576,11.0705,9600.0
2005-02-08 12:05:00,17.26,17.27,17.2,17.22,38200.0,11.0769,11.0833,11.0384,11.0512,38200.0
2005-02-08 12:10:00,17.23,17.23,17.2,17.2,16800.0,11.0576,11.0576,11.0384,11.0384,16800.0
2005-02-08 12:15:00,17.21,17.23,17.21,17.23,7400.0,11.0448,11.0576,11.0448,11.0576,7400.0
2005-02-08 12:20:00,17.23,17.23,17.21,17.21,6200.0,11.0576,11.0576,11.0448,11.0448,6200.0
2005-02-08 12:25:00,17.23,17.24,17.22,17.24,4200.0,11.0576,11.0641,11.0512,11.0641,4200.0
2005-02-08 12:30:00,17.24,17.24,17.19,17.22,15600.0,11.0641,11.0641,11.032,11.0512,15600.0
2005-02-08 12:35:00,17.24,17.27,17.24,17.26,4400.0,11.0641,11.0833,11.0641,11.0769,4400.0
2005-02-08 12:40:00,17.26,17.27,17.26,17.27,2600.0,11.0769,11.0833,11.0769,11.0833,2600.0
2005-02-08 12:45:00,17.27,17.27,17.27,17.27,800.0,11.0833,11.0833,11.0833,11.0833,800.0
2005-02-08 12:50:00,17.27,17.27,17.25,17.26,2800.0,11.0833,11.0833,11.0705,11.0769,2800.0
2005-02-08 12:55:00,17.26,17.29,17.26,17.28,10000.0,11.0769,11.0961,11.0769,11.0897,10000.0
2005-02-08 13:00:00,17.29,17.3,17.29,17.3,14400.0,11.0961,11.1026,11.0961,11.1026,14400.0
2005-02-08 13:05:00,17.3,17.32,17.3,17.32,9800.0,11.1026,11.1154,11.1026,11.1154,9800.0
2005-02-08 13:10:00,17.32,17.33,17.32,17.33,3200.0,11.1154,11.1218,11.1154,11.1218,3200.0
2005-02-08 13:15:00,17.33,17.34,17.33,17.34,2600.0,11.1218,11.1282,11.1218,11.1282,2600.0
2005-02-08 13:20:00,17.34,17.34,17.34,17.34,600.0,11.1282,11.1282,11.1282,11.1282,600.0
2005-02-08 13:25:00,17.33,17.34,17.33,17.33,1400.0,11.1218,11.1282,11.1218,11.1218,1400.0
2005-02-08 13:30:00,17.33,17.34,17.33,17.34,800.0,11.1218,11.1282,11.1218,11.1282,800.0
2005-02-08 13:35:00,17.35,17.35,17.33,17.33,19200.0,11.1346,11.1346,11.1218,11.1218,19200.0
2005-02-08 13:40:00,17.32,17.32,17.32,17.32,1200.0,11.1154,11.1154,11.1154,11.1154,1200.0
2005-02-08 13:45:00,17.32,17.32,17.32,17.32,1800.0,11.1154,11.1154,11.1154,11.1154,1800.0
2005-02-08 13:50:00,17.32,17.32,17.3,17.3,1800.0,11.1154,11.1154,11.1026,11.1026,1800.0
2005-02-08 13:55:00,17.3,17.31,17.29,17.3,11600.0,11.1026,11.109,11.0961,11.1026,11600.0
2005-02-08 14:00:00,17.3,17.31,17.3,17.31,1000.0,11.1026,11.109,11.1026,11.109,1000.0
2005-02-08 14:05:00,17.31,17.31,17.31,17.31,200.0,11.109,11.109,11.109,11.109,200.0
2005-02-08 14:10:00,17.31,17.31,17.3,17.3,1200.0,11.109,11.109,11.1026,11.1026,1200.0
2005-02-08 14:15:00,17.31,17.31,17.3,17.31,2200.0,11.109,11.109,11.1026,11.109,2200.0
2005-02-08 14:20:00,17.31,17.31,17.31,17.31,400.0,11.109,11.109,11.109,11.109,400.0
2005-02-08 14:25:00,17.32,17.32,17.29,17.29,3600.0,11.1154,11.1154,11.0961,11.0961,3600.0
2005-02-08 14:30:00,17.29,17.3,17.29,17.3,4200.0,11.0961,11.1026,11.0961,11.1026,4200.0
2005-02-08 14:35:00,17.3,17.31,17.29,17.3,7000.0,11.1026,11.109,11.0961,11.1026,7000.0
2005-02-08 14:40:00,17.3,17.31,17.3,17.3,6200.0,11.1026,11.109,11.1026,11.1026,6200.0
2005-02-08 14:45:00,17.3,17.31,17.3,17.31,8200.0,11.1026,11.109,11.1026,11.109,8200.0
2005-02-08 14:50:00,17.31,17.33,17.3,17.32,6800.0,11.109,11.1218,11.1026,11.1154,6800.0
2005-02-08 14:55:00,17.32,17.33,17.3,17.33,2400.0,11.1154,11.1218,11.1026,11.1218,2400.0
2005-02-08 15:00:00,17.34,17.34,17.33,17.33,4400.0,11.1282,11.1282,11.1218,11.1218,4400.0
2005-02-08 15:05:00,17.34,17.35,17.34,17.34,11000.0,11.1282,11.1346,11.1282,11.1282,11000.0
2005-02-08 15:10:00,17.33,17.34,17.33,17.34,2000.0,11.1218,11.1282,11.1218,11.1282,2000.0
2005-02-08 15:15:00,17.33,17.34,17.33,17.34,8200.0,11.1218,11.1282,11.1218,11.1282,8200.0
2005-02-08 15:20:00,17.34,17.34,17.32,17.33,15000.0,11.1282,11.1282,11.1154,11.1218,15000.0
2005-02-08 15:25:00,17.33,17.34,17.33,17.33,4400.0,11.1218,11.1282,11.1218,11.1218,4400.0
2005-02-08 15:30:00,17.34,17.34,17.33,17.33,4200.0,11.1282,11.1282,11.1218,11.1218,4200.0
2005-02-08 15:35:00,17.33,17.34,17.33,17.34,9000.0,11.1218,11.1282,11.1218,11.1282,9000.0
2005-02-08 15:40:00,17.34,17.34,17.33,17.34,5000.0,11.1282,11.1282,11.1218,11.1282,5000.0
2005-02-08 15:45:00,17.34,17.35,17.34,17.35,10400.0,11.1282,11.1346,11.1282,11.1346,10400.0
2005-02-08 15:50:00,17.35,17.36,17.35,17.36,12400.0,11.1346,11.1411,11.1346,11.1411,12400.0
2005-02-08 15:55:00,17.36,17.38,17.36,17.38,21800.0,11.1411,11.1539,11.1411,11.1539,21800.0
2005-02-09 09:30:00,17.36,17.36,17.34,17.35,6600.0,11.1411,11.1411,11.1282,11.1346,6600.0
2005-02-09 09:35:00,17.35,17.39,17.35,17.39,7000.0,11.1346,11.1603,11.1346,11.1603,7000.0
2005-02-09 09:40:00,17.42,17.42,17.39,17.4,3400.0,11.1796,11.1796,11.1603,11.1667,3400.0
2005-02-09 09:45:00,17.4,17.4,17.36,17.37,4400.0,11.1667,11.1667,11.1411,11.1475,4400.0
2005-02-09 09:50:00,17.37,17.37,17.31,17.31,5800.0,11.1475,11.1475,11.109,11.109,5800.0
2005-02-09 09:55:00,17.29,17.29,17.28,17.28,2000.0,11.0961,11.0961,11.0897,11.0897,2000.0
2005-02-09 10:00:00,17.28,17.3,17.28,17.3,7800.0,11.0897,11.1026,11.0897,11.1026,7800.0
2005-02-09 10:05:00,17.29,17.33,17.28,17.28,3000.0,11.0961,11.1218,11.0897,11.0897,3000.0
2005-02-09 10:10:00,17.25,17.25,17.23,17.23,3600.0,11.0705,11.0705,11.0576,11.0576,3600.0
2005-02-09 10:15:00,17.2,17.2,17.18,17.18,2600.0,11.0384,11.0384,11.0255,11.0255,2600.0
2005-02-09 10:20:00,17.19,17.22,17.17,17.17,6200.0,11.032,11.0512,11.0191,11.0191,6200.0
2005-02-09 10:25:00,17.18,17.2,17.18,17.18,3800.0,11.0255,11.0384,11.0255,11.0255,3800.0
2005-02-09 10:30:00,17.18,17.2,17.18,17.2,29800.0,11.0255,11.0384,11.0255,11.0384,29800.0
2005-02-09 10:35:00,17.2,17.2,17.18,17.19,28800.0,11.0384,11.0384,11.0255,11.032,28800.0
2005-02-09 10:40:00,17.18,17.18,17.15,17.15,17200.0,11.0255,11.0255,11.0063,11.0063,17200.0
2005-02-09 10:45:00,17.15,17.17,17.15,17.17,15600.0,11.0063,11.0191,11.0063,11.0191,15600.0
2005-02-09 10:50:00,17.17,17.19,17.15,17.15,9600.0,11.0191,11.032,11.0063,11.0063,9600.0
2005-02-09 10:55:00,17.15,17.16,17.14,17.15,13400.0,11.0063,11.0127,10.9999,11.0063,13400.0
2005-02-09 11:00:00,17.15,17.15,17.13,17.13,12000.0,11.0063,11.0063,10.9935,10.9935,12000.0
2005-02-09 11:05:00,17.13,17.14,17.12,17.13,22600.0,10.9935,10.9999,10.987,10.9935,22600.0
2005-02-09 11:10:00,17.13,17.13,17.12,17.12,6000.0,10.9935,10.9935,10.987,10.987,6000.0
2005-02-09 11:15:00,17.12,17.13,17.1,17.13,28200.0,10.987,10.9935,10.9742,10.9935,28200.0
2005-02-09 11:20:00,17.13,17.17,17.13,17.16,9600.0,10.9935,11.0191,10.9935,11.0127,9600.0
2005-02-09 11:25:00,17.16,17.16,17.16,17.16,400.0,11.0127,11.0127,11.0127,11.0127,400.0
2005-02-09 11:30:00,17.16,17.16,17.14,17.14,8200.0,11.0127,11.0127,10.9999,10.9999,8200.0
2005-02-09 11:35:00,17.14,17.14,17.14,17.14,1000.0,10.9999,10.9999,10.9999,10.9999,1000.0
2005-02-09 11:40:00,17.14,17.15,17.13,17.15,6200.0,10.9999,11.0063,10.9935,11.0063,6200.0
2005-02-09 11:45:00,17.15,17.17,17.12,17.12,5400.0,11.0063,11.0191,10.987,10.987,5400.0
2005-02-09 11:50:00,17.13,17.14,17.11,17.11,3800.0,10.9935,10.9999,10.9806,10.9806,3800.0
2005-02-09 11:55:00,17.13,17.14,17.13,17.14,2000.0,10.9935,10.9999,10.9935,10.9999,2000.0
2005-02-09 12:00:00,17.14,17.16,17.13,17.16,9400.0,10.9999,11.0127,10.9935,11.0127,9400.0
2005-02-09 12:05:00,17.14,17.14,17.13,17.13,1600.0,10.9999,10.9999,10.9935,10.9935,1600.0
2005-02-09 12:10:00,17.13,17.14,17.13,17.14,600.0,10.9935,10.9999,10.9935,10.9999,600.0
2005-02-09 12:15:00,17.15,17.15,17.13,17.14,800.0,11.0063,11.0063,10.9935,10.9999,800.0
2005-02-09 12:20:00,17.14,17.14,17.13,17.13,3400.0,10.9999,10.9999,10.9935,10.9935,3400.0
2005-02-09 12:25:00,17.13,17.13,17.11,17.13,5800.0,10.9935,10.9935,10.9806,10.9935,5800.0
2005-02-09 12:30:00,17.13,17.14,17.13,17.14,7600.0,10.9935,10.9999,10.9935,10.9999,7600.0
2005-02-09 12:35:00,17.14,17.14,17.13,17.14,2400.0,10.9999,10.9999,10.9935,10.9999,2400.0
2005-02-09 12:40:00,17.14,17.14,17.14,17.14,2000.0,10.9999,10.9999,10.9999,10.9999,2000.0
2005-02-09 12:45:00,17.14,17.16,17.14,17.16,3800.0,10.9999,11.0127,10.9999,11.0127,3800.0
2005-02-09 12:50:00,17.16,17.16,17.15,17.15,1000.0,11.0127,11.0127,11.0063,11.0063,1000.0
2005-02-09 12:55:00,17.15,17.15,17.15,17.15,1000.0,11.0063,11.0063,11.0063,11.0063,1000.0
2005-02-09 13:00:00,17.15,17.17,17.15,17.17,4800.0,11.0063,11.0191,11.0063,11.0191,4800.0
2005-02-09 13:05:00,17.17,17.17,17.15,17.16,3600.0,11.0191,11.0191,11.0063,11.0127,3600.0
2005-02-09 13:10:00,17.16,17.16,17.16,17.16,200.0,11.0127,11.0127,11.0127,11.0127,200.0
2005-02-09 13:15:00,17.17,17.17,17.16,17.16,3400.0,11.0191,11.0191,11.0127,11.0127,3400.0
2005-02-09 13:20:00,17.16,17.17,17.16,17.17,1800.0,11.0127,11.0191,11.0127,11.0191,1800.0
2005-02-09 13:25:00,17.17,17.18,17.17,17.18,2400.0,11.0191,11.0255,11.0191,11.0255,2400.0
2005-02-09 13:30:00,17.18,17.18,17.17,17.17,1200.0,11.0255,11.0255,11.0191,11.0191,1200.0
2005-02-09 13:35:00,17.17,17.18,17.16,17.16,3400.0,11.0191,11.0255,11.0127,11.0127,3400.0
2005-02-09 13:40:00,17.17,17.17,17.15,17.15,1400.0,11.0191,11.0191,11.0063,11.0063,1400.0
2005-02-09 13:45:00,17.16,17.17,17.16,17.16,2600.0,11.0127,11.0191,11.0127,11.0127,2600.0
2005-02-09 13:50:00,17.16,17.17,17.16,17.17,1800.0,11.0127,11.0191,11.0127,11.0191,1800.0
2005-02-09 13:55:00,17.17,17.18,17.15,17.15,3000.0,11.0191,11.0255,11.0063,11.0063,3000.0
2005-02-09 14:00:00,17.15,17.15,17.13,17.13,4400.0,11.0063,11.0063,10.9935,10.9935,4400.0
2005-02-09 14:05:00,17.13,17.13,17.12,17.13,16000.0,10.9935,10.9935,10.987,10.9935,16000.0
2005-02-09 14:10:00,17.13,17.15,17.13,17.15,8400.0,10.9935,11.0063,10.9935,11.0063,8400.0
2005-02-09 14:15:00,17.16,17.18,17.16,17.17,5400.0,11.0127,11.0255,11.0127,11.0191,5400.0
2005-02-09 14:20:00,17.17,17.18,17.16,17.18,10000.0,11.0191,11.0255,11.0127,11.0255,10000.0
2005-02-09 14:25:00,17.18,17.18,17.17,17.18,10800.0,11.0255,11.0255,11.0191,11.0255,10800.0
2005-02-09 14:30:00,17.18,17.18,17.15,17.15,6200.0,11.0255,11.0255,11.0063,11.0063,6200.0
2005-02-09 14:35:00,17.14,17.14,17.12,17.14,15200.0,10.9999,10.9999,10.987,10.9999,15200.0
2005-02-09 14:40:00,17.15,17.16,17.14,17.14,4800.0,11.0063,11.0127,10.9999,10.9999,4800.0
2005-02-09 14:45:00,17.14,17.14,17.13,17.13,9800.0,10.9999,10.9999,10.9935,10.9935,9800.0
2005-02-09 14:50:00,17.13,17.14,17.13,17.13,7400.0,10.9935,10.9999,10.9935,10.9935,7400.0
2005-02-09 14:55:00,17.13,17.14,17.13,17.14,9400.0,10.9935,10.9999,10.9935,10.9999,9400.0
2005-02-09 15:00:00,17.14,17.17,17.14,17.16,5800.0,10.9999,11.0191,10.9999,11.0127,5800.0
2005-02-09 15:05:00,17.16,17.16,17.13,17.13,10200.0,11.0127,11.0127,10.9935,10.9935,10200.0
2005-02-09 15:10:00,17.13,17.14,17.13,17.13,9000.0,10.9935,10.9999,10.9935,10.9935,9000.0
2005-02-09 15:15:00,17.13,17.14,17.13,17.13,8600.0,10.9935,10.9999,10.9935,10.9935,8600.0
2005-02-09 15:20:00,17.13,17.13,17.11,17.11,35600.0,10.9935,10.9935,10.9806,10.9806,35600.0
2005-02-09 15:25:00,17.11,17.13,17.11,17.13,23600.0,10.9806,10.9935,10.9806,10.9935,23600.0
2005-02-09 15:30:00,17.14,17.15,17.13,17.15,10000.0,10.9999,11.0063,10.9935,11.0063,10000.0
2005-02-09 15:35:00,17.15,17.15,17.13,17.13,24600.0,11.0063,11.0063,10.9935,10.9935,24600.0
2005-02-09 15:40:00,17.13,17.13,17.08,17.1,34200.0,10.9935,10.9935,10.9614,10.9742,34200.0
2005-02-09 15:45:00,17.1,17.11,17.1,17.11,21800.0,10.9742,10.9806,10.9742,10.9806,21800.0
2005-02-09 15:50:00,17.1,17.11,17.09,17.09,13000.0,10.9742,10.9806,10.9678,10.9678,13000.0
2005-02-09 15:55:00,17.09,17.13,17.08,17.13,59800.0,10.9678,10.9935,10.9614,10.9935,59800.0
2005-02-10 09:30:00,17.22,17.22,17.17,17.19,12400.0,11.0512,11.0512,11.0191,11.032,12400.0
2005-02-10 09:35:00,17.21,17.22,17.21,17.21,4000.0,11.0448,11.0512,11.0448,11.0448,4000.0
2005-02-10 09:40:00,17.21,17.24,17.2,17.2,5400.0,11.0448,11.0641,11.0384,11.0384,5400.0
2005-02-10 09:45:00,17.2,17.25,17.17,17.22,20000.0,11.0384,11.0705,11.0191,11.0512,20000.0
2005-02-10 09:50:00,17.28,17.28,17.19,17.2,13800.0,11.0897,11.0897,11.032,11.0384,13800.0
2005-02-10 09:55:00,17.21,17.22,17.2,17.21,8200.0,11.0448,11.0512,11.0384,11.0448,8200.0
2005-02-10 10:00:00,17.22,17.25,17.12,17.12,18000.0,11.0512,11.0705,10.987,10.987,18000.0
2005-02-10 10:05:00,17.13,17.18,17.08,17.11,32800.0,10.9935,11.0255,10.9614,10.9806,32800.0
2005-02-10 10:10:00,17.13,17.13,17.08,17.1,12400.0,10.9935,10.9935,10.9614,10.9742,12400.0
2005-02-10 10:15:00,17.09,17.13,17.07,17.11,10200.0,10.9678,10.9935,10.955,10.9806,10200.0
2005-02-10 10:20:00,17.12,17.12,17.08,17.1,3800.0,10.987,10.987,10.9614,10.9742,3800.0
2005-02-10 10:25:00,17.09,17.11,17.09,17.1,5800.0,10.9678,10.9806,10.9678,10.9742,5800.0
2005-02-10 10:30:00,17.1,17.11,17.1,17.11,6800.0,10.9742,10.9806,10.9742,10.9806,6800.0
2005-02-10 10:35:00,17.11,17.11,17.1,17.11,4000.0,10.9806,10.9806,10.9742,10.9806,4000.0
2005-02-10 10:40:00,17.11,17.11,17.09,17.09,3000.0,10.9806,10.9806,10.9678,10.9678,3000.0
2005-02-10 10:45:00,17.1,17.1,17.03,17.04,9600.0,10.9742,10.9742,10.9293,10.9357,9600.0
2005-02-10 10:50:00,17.03,17.03,17.02,17.02,6000.0,10.9293,10.9293,10.9229,10.9229,6000.0
2005-02-10 10:55:00,17.03,17.03,17.0,17.01,26600.0,10.9293,10.9293,10.91,10.9164,26600.0
2005-02-10 11:00:00,17.02,17.02,16.95,16.97,23600.0,10.9229,10.9229,10.8779,10.8908,23600.0
2005-02-10 11:05:00,16.96,16.97,16.95,16.97,2600.0,10.8844,10.8908,10.8779,10.8908,2600.0
2005-02-10 11:10:00,16.97,16.98,16.93,16.96,6600.0,10.8908,10.8972,10.8651,10.8844,6600.0
2005-02-10 11:15:00,16.97,16.97,16.96,16.97,1800.0,10.8908,10.8908,10.8844,10.8908,1800.0
2005-02-10 11:20:00,16.96,16.96,16.95,16.96,2800.0,10.8844,10.8844,10.8779,10.8844,2800.0
2005-02-10 11:25:00,16.96,16.97,16.96,16.96,1200.0,10.8844,10.8908,10.8844,10.8844,1200.0
2005-02-10 11:30:00,16.97,17.0,16.97,17.0,1600.0,10.8908,10.91,10.8908,10.91,1600.0
2005-02-10 11:35:00,17.0,17.03,17.0,17.03,4200.0,10.91,10.9293,10.91,10.9293,4200.0
2005-02-10 11:40:00,17.02,17.02,17.0,17.01,2000.0,10.9229,10.9229,10.91,10.9164,2000.0
2005-02-10 11:45:00,17.01,17.03,17.01,17.03,2200.0,10.9164,10.9293,10.9164,10.9293,2200.0
2005-02-10 11:50:00,17.05,17.06,17.04,17.05,5800.0,10.9421,10.9485,10.9357,10.9421,5800.0
2005-02-10 11:55:00,17.06,17.09,17.06,17.08,5600.0,10.9485,10.9678,10.9485,10.9614,5600.0
2005-02-10 12:00:00,17.08,17.09,17.06,17.09,4600.0,10.9614,10.9678,10.9485,10.9678,4600.0
2005-02-10 12:05:00,17.09,17.09,17.03,17.04,10800.0,10.9678,10.9678,10.9293,10.9357,10800.0
2005-02-10 12:10:00,17.03,17.03,17.03,17.03,400.0,10.9293,10.9293,10.9293,10.9293,400.0
2005-02-10 12:15:00,17.03,17.03,17.03,17.03,200.0,10.9293,10.9293,10.9293,10.9293,200.0
2005-02-10 12:20:00,17.03,17.06,17.03,17.06,2600.0,10.9293,10.9485,10.9293,10.9485,2600.0
2005-02-10 12:25:00,17.07,17.08,17.07,17.08,6400.0,10.955,10.9614,10.955,10.9614,6400.0
2005-02-10 12:30:00,17.08,17.08,17.08,17.08,1000.0,10.9614,10.9614,10.9614,10.9614,1000.0
2005-02-10 12:35:00,17.08,17.08,17.08,17.08,4000.0,10.9614,10.9614,10.9614,10.9614,4000.0
2005-02-10 12:40:00,17.08,17.08,17.08,17.08,1000.0,10.9614,10.9614,10.9614,10.9614,1000.0
2005-02-10 12:45:00,17.08,17.09,17.08,17.08,1000.0,10.9614,10.9678,10.9614,10.9614,1000.0
2005-02-10 12:50:00,17.08,17.09,17.08,17.09,2000.0,10.9614,10.9678,10.9614,10.9678,2000.0
2005-02-10 12:55:00,17.08,17.08,17.08,17.08,3600.0,10.9614,10.9614,10.9614,10.9614,3600.0
2005-02-10 13:00:00,17.07,17.07,17.06,17.06,1000.0,10.955,10.955,10.9485,10.9485,1000.0
2005-02-10 13:05:00,17.06,17.06,17.03,17.04,3800.0,10.9485,10.9485,10.9293,10.9357,3800.0
2005-02-10 13:10:00,17.03,17.03,17.02,17.03,2000.0,10.9293,10.9293,10.9229,10.9293,2000.0
2005-02-10 13:15:00,17.03,17.03,17.01,17.02,3200.0,10.9293,10.9293,10.9164,10.9229,3200.0
2005-02-10 13:20:00,17.04,17.04,17.04,17.04,1800.0,10.9357,10.9357,10.9357,10.9357,1800.0
2005-02-10 13:25:00,17.05,17.1,17.05,17.1,6000.0,10.9421,10.9742,10.9421,10.9742,6000.0
2005-02-10 13:30:00,17.1,17.13,17.1,17.13,3000.0,10.9742,10.9935,10.9742,10.9935,3000.0
2005-02-10 13:35:00,17.12,17.12,17.09,17.09,4000.0,10.987,10.987,10.9678,10.9678,4000.0
2005-02-10 13:40:00,17.09,17.09,17.09,17.09,2800.0,10.9678,10.9678,10.9678,10.9678,2800.0
2005-02-10 13:45:00,17.09,17.1,17.09,17.1,6600.0,10.9678,10.9742,10.9678,10.9742,6600.0
2005-02-10 13:50:00,17.1,17.11,17.1,17.1,2800.0,10.9742,10.9806,10.9742,10.9742,2800.0
2005-02-10 13:55:00,17.09,17.09,17.06,17.08,6400.0,10.9678,10.9678,10.9485,10.9614,6400.0
2005-02-10 14:00:00,17.09,17.11,17.08,17.1,4400.0,10.9678,10.9806,10.9614,10.9742,4400.0
2005-02-10 14:05:00,17.11,17.11,17.09,17.11,2400.0,10.9806,10.9806,10.9678,10.9806,2400.0
2005-02-10 14:10:00,17.1,17.13,17.09,17.13,4600.0,10.9742,10.9935,10.9678,10.9935,4600.0
2005-02-10 14:15:00,17.13,17.13,17.11,17.11,5200.0,10.9935,10.9935,10.9806,10.9806,5200.0
2005-02-10 14:20:00,17.12,17.12,17.11,17.11,9800.0,10.987,10.987,10.9806,10.9806,9800.0
2005-02-10 14:25:00,17.11,17.11,17.1,17.11,6200.0,10.9806,10.9806,10.9742,10.9806,6200.0
2005-02-10 14:30:00,17.11,17.11,17.09,17.09,12200.0,10.9806,10.9806,10.9678,10.9678,12200.0
2005-02-10 14:35:00,17.1,17.11,17.06,17.06,9000.0,10.9742,10.9806,10.9485,10.9485,9000.0
2005-02-10 14:40:00,17.05,17.09,17.05,17.06,11600.0,10.9421,10.9678,10.9421,10.9485,11600.0
2005-02-10 14:45:00,17.05,17.1,17.04,17.1,5000.0,10.9421,10.9742,10.9357,10.9742,5000.0
2005-02-10 14:50:00,17.07,17.1,17.07,17.08,48400.0,10.955,10.9742,10.955,10.9614,48400.0
2005-02-10 14:55:00,17.08,17.1,17.08,17.1,80400.0,10.9614,10.9742,10.9614,10.9742,80400.0
2005-02-10 15:00:00,17.1,17.1,17.09,17.1,26600.0,10.9742,10.9742,10.9678,10.9742,26600.0
2005-02-10 15:05:00,17.09,17.11,17.09,17.09,48000.0,10.9678,10.9806,10.9678,10.9678,48000.0
2005-02-10 15:10:00,17.09,17.1,17.08,17.09,5600.0,10.9678,10.9742,10.9614,10.9678,5600.0
2005-02-10 15:15:00,17.08,17.08,17.07,17.08,6000.0,10.9614,10.9614,10.955,10.9614,6000.0
2005-02-10 15:20:00,17.08,17.08,17.08,17.08,18000.0,10.9614,10.9614,10.9614,10.9614,18000.0
2005-02-10 15:25:00,17.08,17.09,17.08,17.09,10800.0,10.9614,10.9678,10.9614,10.9678,10800.0
2005-02-10 15:30:00,17.09,17.09,17.07,17.08,20000.0,10.9678,10.9678,10.955,10.9614,20000.0
2005-02-10 15:35:00,17.09,17.09,17.07,17.07,17200.0,10.9678,10.9678,10.955,10.955,17200.0
2005-02-10 15:40:00,17.07,17.08,17.07,17.07,35400.0,10.955,10.9614,10.955,10.955,35400.0
2005-02-10 15:45:00,17.07,17.09,17.05,17.06,180600.0,10.955,10.9678,10.9421,10.9485,180600.0
2005-02-10 15:50:00,17.08,17.08,17.06,17.08,250400.0,10.9614,10.9614,10.9485,10.9614,250400.0
2005-02-10 15:55:00,17.08,17.09,17.07,17.08,21400.0,10.9614,10.9678,10.955,10.9614,21400.0
2005-02-11 09:30:00,17.07,17.07,16.95,17.0,19000.0,10.955,10.955,10.8779,10.91,19000.0
2005-02-11 09:35:00,17.08,17.08,17.01,17.01,7800.0,10.9614,10.9614,10.9164,10.9164,7800.0
2005-02-11 09:40:00,16.99,17.0,16.94,17.0,8400.0,10.9036,10.91,10.8715,10.91,8400.0
2005-02-11 09:45:00,16.99,17.08,16.99,17.02,22400.0,10.9036,10.9614,10.9036,10.9229,22400.0
2005-02-11 09:50:00,17.05,17.11,17.05,17.11,9400.0,10.9421,10.9806,10.9421,10.9806,9400.0
2005-02-11 09:55:00,17.14,17.14,17.09,17.09,4400.0,10.9999,10.9999,10.9678,10.9678,4400.0
2005-02-11 10:00:00,17.09,17.09,17.05,17.05,400.0,10.9678,10.9678,10.9421,10.9421,400.0
2005-02-11 10:05:00,17.05,17.06,17.03,17.06,3400.0,10.9421,10.9485,10.9293,10.9485,3400.0
2005-02-11 10:10:00,17.05,17.05,17.03,17.05,5800.0,10.9421,10.9421,10.9293,10.9421,5800.0
2005-02-11 10:15:00,17.06,17.1,17.05,17.09,9400.0,10.9485,10.9742,10.9421,10.9678,9400.0
2005-02-11 10:20:00,17.09,17.1,17.08,17.1,2800.0,10.9678,10.9742,10.9614,10.9742,2800.0
2005-02-11 10:25:00,17.09,17.16,17.09,17.15,3000.0,10.9678,11.0127,10.9678,11.0063,3000.0
2005-02-11 10:30:00,17.15,17.15,17.14,17.14,1200.0,11.0063,11.0063,10.9999,10.9999,1200.0
2005-02-11 10:35:00,17.15,17.16,17.14,17.15,3000.0,11.0063,11.0127,10.9999,11.0063,3000.0
2005-02-11 10:40:00,17.15,17.15,17.14,17.15,1400.0,11.0063,11.0063,10.9999,11.0063,1400.0
2005-02-11 10:45:00,17.15,17.17,17.15,17.16,4000.0,11.0063,11.0191,11.0063,11.0127,4000.0
2005-02-11 10:50:00,17.16,17.16,17.14,17.15,1000.0,11.0127,11.0127,10.9999,11.0063,1000.0
2005-02-11 10:55:00,17.14,17.14,17.09,17.1,6400.0,10.9999,10.9999,10.9678,10.9742,6400.0
2005-02-11 11:00:00,17.11,17.14,17.11,17.14,6400.0,10.9806,10.9999,10.9806,10.9999,6400.0
2005-02-11 11:05:00,17.16,17.25,17.16,17.25,10600.0,11.0127,11.0705,11.0127,11.0705,10600.0
2005-02-11 11:10:00,17.25,17.33,17.25,17.33,24400.0,11.0705,11.1218,11.0705,11.1218,24400.0
2005-02-11 11:15:00,17.33,17.39,17.33,17.37,24200.0,11.1218,11.1603,11.1218,11.1475,24200.0
2005-02-11 11:20:00,17.38,17.38,17.31,17.31,8800.0,11.1539,11.1539,11.109,11.109,8800.0
2005-02-11 11:25:00,17.31,17.39,17.31,17.39,9600.0,11.109,11.1603,11.109,11.1603,9600.0
2005-02-11 11:30:00,17.39,17.43,17.39,17.39,7200.0,11.1603,11.186,11.1603,11.1603,7200.0
2005-02-11 11:35:00,17.36,17.36,17.35,17.35,5600.0,11.1411,11.1411,11.1346,11.1346,5600.0
2005-02-11 11:40:00,17.35,17.36,17.33,17.36,6600.0,11.1346,11.1411,11.1218,11.1411,6600.0
2005-02-11 11:45:00,17.36,17.36,17.33,17.33,5400.0,11.1411,11.1411,11.1218,11.1218,5400.0
2005-02-11 11:50:00,17.32,17.34,17.3,17.34,11600.0,11.1154,11.1282,11.1026,11.1282,11600.0
2005-02-11 11:55:00,17.35,17.36,17.34,17.36,3400.0,11.1346,11.1411,11.1282,11.1411,3400.0
2005-02-11 12:00:00,17.37,17.38,17.36,17.37,3800.0,11.1475,11.1539,11.1411,11.1475,3800.0
2005-02-11 12:05:00,17.39,17.39,17.35,17.35,5400.0,11.1603,11.1603,11.1346,11.1346,5400.0
2005-02-11 12:10:00,17.35,17.35,17.33,17.34,8000.0,11.1346,11.1346,11.1218,11.1282,8000.0
2005-02-11 12:15:00,17.34,17.34,17.31,17.31,7600.0,11.1282,11.1282,11.109,11.109,7600.0
2005-02-11 12:20:00,17.33,17.34,17.31,17.34,9600.0,11.1218,11.1282,11.109,11.1282,9600.0
2005-02-11 12:25:00,17.34,17.36,17.33,17.33,6200.0,11.1282,11.1411,11.1218,11.1218,6200.0
2005-02-11 12:30:00,17.35,17.35,17.33,17.33,3600.0,11.1346,11.1346,11.1218,11.1218,3600.0
2005-02-11 12:35:00,17.33,17.36,17.33,17.36,5400.0,11.1218,11.1411,11.1218,11.1411,5400.0
2005-02-11 12:40:00,17.35,17.35,17.34,17.34,2800.0,11.1346,11.1346,11.1282,11.1282,2800.0
2005-02-11 12:45:00,17.34,17.36,17.34,17.35,3800.0,11.1282,11.1411,11.1282,11.1346,3800.0
2005-02-11 12:50:00,17.35,17.35,17.32,17.32,5600.0,11.1346,11.1346,11.1154,11.1154,5600.0
2005-02-11 12:55:00,17.32,17.35,17.32,17.35,5400.0,11.1154,11.1346,11.1154,11.1346,5400.0
2005-02-11 13:00:00,17.35,17.35,17.32,17.35,11800.0,11.1346,11.1346,11.1154,11.1346,11800.0
2005-02-11 13:05:00,17.35,17.35,17.31,17.35,9800.0,11.1346,11.1346,11.109,11.1346,9800.0
2005-02-11 13:10:00,17.36,17.36,17.34,17.34,2000.0,11.1411,11.1411,11.1282,11.1282,2000.0
2005-02-11 13:15:00,17.34,17.35,17.34,17.34,9000.0,11.1282,11.1346,11.1282,11.1282,9000.0
2005-02-11 13:20:00,17.35,17.38,17.35,17.37,2800.0,11.1346,11.1539,11.1346,11.1475,2800.0
2005-02-11 13:25:00,17.37,17.38,17.37,17.37,2600.0,11.1475,11.1539,11.1475,11.1475,2600.0
2005-02-11 13:30:00,17.38,17.39,17.37,17.39,3800.0,11.1539,11.1603,11.1475,11.1603,3800.0
2005-02-11 13:35:00,17.38,17.42,17.38,17.42,5400.0,11.1539,11.1796,11.1539,11.1796,5400.0
2005-02-11 13:40:00,17.43,17.43,17.43,17.43,3000.0,11.186,11.186,11.186,11.186,3000.0
2005-02-11 13:45:00,17.43,17.43,17.42,17.43,5400.0,11.186,11.186,11.1796,11.186,5400.0
2005-02-11 13:50:00,17.43,17.45,17.43,17.45,11200.0,11.186,11.1988,11.186,11.1988,11200.0
2005-02-11 13:55:00,17.45,17.46,17.45,17.45,5600.0,11.1988,11.2052,11.1988,11.1988,5600.0
2005-02-11 14:00:00,17.45,17.45,17.42,17.43,5000.0,11.1988,11.1988,11.1796,11.186,5000.0
2005-02-11 14:05:00,17.43,17.43,17.42,17.43,3400.0,11.186,11.186,11.1796,11.186,3400.0
2005-02-11 14:10:00,17.43,17.43,17.43,17.43,3600.0,11.186,11.186,11.186,11.186,3600.0
2005-02-11 14:15:00,17.43,17.43,17.43,17.43,1600.0,11.186,11.186,11.186,11.186,1600.0
2005-02-11 14:20:00,17.43,17.43,17.41,17.41,2400.0,11.186,11.186,11.1732,11.1732,2400.0
2005-02-11 14:25:00,17.42,17.42,17.41,17.41,2800.0,11.1796,11.1796,11.1732,11.1732,2800.0
2005-02-11 14:30:00,17.41,17.43,17.41,17.43,6000.0,11.1732,11.186,11.1732,11.186,6000.0
2005-02-11 14:35:00,17.43,17.44,17.43,17.44,2600.0,11.186,11.1924,11.186,11.1924,2600.0
2005-02-11 14:40:00,17.43,17.43,17.42,17.42,9000.0,11.186,11.186,11.1796,11.1796,9000.0
2005-02-11 14:45:00,17.42,17.42,17.41,17.42,9800.0,11.1796,11.1796,11.1732,11.1796,9800.0
2005-02-11 14:50:00,17.41,17.43,17.41,17.43,7400.0,11.1732,11.186,11.1732,11.186,7400.0
2005-02-11 14:55:00,17.43,17.43,17.41,17.42,6000.0,11.186,11.186,11.1732,11.1796,6000.0
2005-02-11 15:00:00,17.42,17.42,17.38,17.39,9200.0,11.1796,11.1796,11.1539,11.1603,9200.0
2005-02-11 15:05:00,17.39,17.4,17.39,17.4,3800.0,11.1603,11.1667,11.1603,11.1667,3800.0
2005-02-11 15:10:00,17.4,17.41,17.39,17.39,3600.0,11.1667,11.1732,11.1603,11.1603,3600.0
2005-02-11 15:15:00,17.39,17.4,17.35,17.35,4400.0,11.1603,11.1667,11.1346,11.1346,4400.0
2005-02-11 15:20:00,17.36,17.38,17.36,17.38,5400.0,11.1411,11.1539,11.1411,11.1539,5400.0
2005-02-11 15:25:00,17.39,17.39,17.38,17.38,1200.0,11.1603,11.1603,11.1539,11.1539,1200.0
2005-02-11 15:30:00,17.39,17.39,17.36,17.36,11000.0,11.1603,11.1603,11.1411,11.1411,11000.0
2005-02-11 15:35:00,17.36,17.37,17.36,17.36,4400.0,11.1411,11.1475,11.1411,11.1411,4400.0
2005-02-11 15:40:00,17.36,17.36,17.34,17.34,13600.0,11.1411,11.1411,11.1282,11.1282,13600.0
2005-02-11 15:45:00,17.36,17.36,17.32,17.32,13400.0,11.1411,11.1411,11.1154,11.1154,13400.0
2005-02-11 15:50:00,17.32,17.33,17.31,17.31,19400.0,11.1154,11.1218,11.109,11.109,19400.0
2005-02-11 15:55:00,17.31,17.38,17.31,17.38,26200.0,11.109,11.1539,11.109,11.1539,26200.0
2005-02-14 09:30:00,17.33,17.33,17.27,17.28,11000.0,11.1218,11.1218,11.0833,11.0897,11000.0
2005-02-14 09:35:00,17.29,17.29,17.15,17.23,11200.0,11.0961,11.0961,11.0063,11.0576,11200.0
2005-02-14 09:40:00,17.23,17.23,17.16,17.18,6200.0,11.0576,11.0576,11.0127,11.0255,6200.0
2005-02-14 09:45:00,17.18,17.24,17.18,17.22,6000.0,11.0255,11.0641,11.0255,11.0512,6000.0
2005-02-14 09:50:00,17.22,17.25,17.22,17.22,1800.0,11.0512,11.0705,11.0512,11.0512,1800.0
2005-02-14 09:55:00,17.2,17.2,17.17,17.18,9400.0,11.0384,11.0384,11.0191,11.0255,9400.0
2005-02-14 10:00:00,17.18,17.2,17.18,17.2,3800.0,11.0255,11.0384,11.0255,11.0384,3800.0
2005-02-14 10:05:00,17.18,17.18,17.18,17.18,400.0,11.0255,11.0255,11.0255,11.0255,400.0
2005-02-14 10:10:00,17.16,17.16,17.14,17.15,4800.0,11.0127,11.0127,10.9999,11.0063,4800.0
2005-02-14 10:15:00,17.15,17.18,17.15,17.17,10800.0,11.0063,11.0255,11.0063,11.0191,10800.0
2005-02-14 10:20:00,17.17,17.2,17.17,17.2,4800.0,11.0191,11.0384,11.0191,11.0384,4800.0
2005-02-14 10:25:00,17.21,17.22,17.19,17.22,6200.0,11.0448,11.0512,11.032,11.0512,6200.0
2005-02-14 10:30:00,17.22,17.22,17.2,17.21,5000.0,11.0512,11.0512,11.0384,11.0448,5000.0
2005-02-14 10:35:00,17.22,17.23,17.22,17.22,5400.0,11.0512,11.0576,11.0512,11.0512,5400.0
2005-02-14 10:40:00,17.22,17.22,17.18,17.18,5400.0,11.0512,11.0512,11.0255,11.0255,5400.0
2005-02-14 10:45:00,17.18,17.2,17.18,17.18,4400.0,11.0255,11.0384,11.0255,11.0255,4400.0
2005-02-14 10:50:00,17.18,17.2,17.18,17.18,2400.0,11.0255,11.0384,11.0255,11.0255,2400.0
2005-02-14 10:55:00,17.18,17.2,17.18,17.2,3800.0,11.0255,11.0384,11.0255,11.0384,3800.0
2005-02-14 11:00:00,17.18,17.2,17.18,17.18,2600.0,11.0255,11.0384,11.0255,11.0255,2600.0
2005-02-14 11:05:00,17.18,17.2,17.18,17.2,4800.0,11.0255,11.0384,11.0255,11.0384,4800.0
2005-02-14 11:10:00,17.2,17.21,17.19,17.21,4600.0,11.0384,11.0448,11.032,11.0448,4600.0
2005-02-14 11:15:00,17.2,17.22,17.2,17.22,8000.0,11.0384,11.0512,11.0384,11.0512,8000.0
2005-02-14 11:20:00,17.2,17.21,17.2,17.2,2800.0,11.0384,11.0448,11.0384,11.0384,2800.0
2005-02-14 11:25:00,17.2,17.2,17.18,17.19,3000.0,11.0384,11.0384,11.0255,11.032,3000.0
2005-02-14 11:30:00,17.19,17.2,17.19,17.2,1400.0,11.032,11.0384,11.032,11.0384,1400.0
2005-02-14 11:35:00,17.19,17.19,17.18,17.18,2200.0,11.032,11.032,11.0255,11.0255,2200.0
2005-02-14 11:40:00,17.19,17.21,17.19,17.2,5400.0,11.032,11.0448,11.032,11.0384,5400.0
2005-02-14 11:45:00,17.22,17.24,17.21,17.21,3000.0,11.0512,11.0641,11.0448,11.0448,3000.0
2005-02-14 11:50:00,17.21,17.21,17.21,17.21,800.0,11.0448,11.0448,11.0448,11.0448,800.0
2005-02-14 11:55:00,17.22,17.22,17.21,17.22,800.0,11.0512,11.0512,11.0448,11.0512,800.0
2005-02-14 12:00:00,17.21,17.21,17.21,17.21,1200.0,11.0448,11.0448,11.0448,11.0448,1200.0
2005-02-14 12:05:00,17.21,17.23,17.21,17.21,2000.0,11.0448,11.0576,11.0448,11.0448,2000.0
2005-02-14 12:10:00,17.22,17.22,17.22,17.22,800.0,11.0512,11.0512,11.0512,11.0512,800.0
2005-02-14 12:15:00,17.22,17.23,17.22,17.23,3000.0,11.0512,11.0576,11.0512,11.0576,3000.0
2005-02-14 12:20:00,17.24,17.24,17.24,17.24,1600.0,11.0641,11.0641,11.0641,11.0641,1600.0
2005-02-14 12:25:00,17.22,17.22,17.18,17.22,7200.0,11.0512,11.0512,11.0255,11.0512,7200.0
2005-02-14 12:30:00,17.22,17.24,17.22,17.24,1000.0,11.0512,11.0641,11.0512,11.0641,1000.0
2005-02-14 12:35:00,17.23,17.23,17.22,17.22,600.0,11.0576,11.0576,11.0512,11.0512,600.0
2005-02-14 12:40:00,17.22,17.22,17.2,17.22,1400.0,11.0512,11.0512,11.0384,11.0512,1400.0
2005-02-14 12:45:00,17.21,17.21,17.2,17.2,4200.0,11.0448,11.0448,11.0384,11.0384,4200.0
2005-02-14 12:50:00,17.2,17.22,17.2,17.22,1800.0,11.0384,11.0512,11.0384,11.0512,1800.0
2005-02-14 12:55:00,17.22,17.22,17.2,17.2,1200.0,11.0512,11.0512,11.0384,11.0384,1200.0
2005-02-14 13:00:00,17.21,17.21,17.2,17.21,4800.0,11.0448,11.0448,11.0384,11.0448,4800.0
2005-02-14 13:05:00,17.23,17.23,17.23,17.23,800.0,11.0576,11.0576,11.0576,11.0576,800.0
2005-02-14 13:10:00,17.22,17.22,17.21,17.21,3400.0,11.0512,11.0512,11.0448,11.0448,3400.0
2005-02-14 13:15:00,17.22,17.22,17.2,17.21,6000.0,11.0512,11.0512,11.0384,11.0448,6000.0
2005-02-14 13:20:00,17.21,17.23,17.21,17.23,3400.0,11.0448,11.0576,11.0448,11.0576,3400.0
2005-02-14 13:25:00,17.22,17.22,17.22,17.22,200.0,11.0512,11.0512,11.0512,11.0512,200.0
2005-02-14 13:30:00,17.21,17.21,17.21,17.21,4000.0,11.0448,11.0448,11.0448,11.0448,4000.0
2005-02-14 13:35:00,17.21,17.21,17.2,17.2,10200.0,11.0448,11.0448,11.0384,11.0384,10200.0
2005-02-14 13:40:00,17.2,17.2,17.19,17.19,5200.0,11.0384,11.0384,11.032,11.032,5200.0
2005-02-14 13:45:00,17.18,17.19,17.18,17.19,10600.0,11.0255,11.032,11.0255,11.032,10600.0
2005-02-14 13:50:00,17.19,17.21,17.19,17.2,7400.0,11.032,11.0448,11.032,11.0384,7400.0
2005-02-14 13:55:00,17.2,17.2,17.18,17.18,13000.0,11.0384,11.0384,11.0255,11.0255,13000.0
2005-02-14 14:00:00,17.18,17.18,17.15,17.17,19000.0,11.0255,11.0255,11.0063,11.0191,19000.0
2005-02-14 14:05:00,17.17,17.18,17.17,17.17,6800.0,11.0191,11.0255,11.0191,11.0191,6800.0
2005-02-14 14:10:00,17.18,17.18,17.17,17.18,2400.0,11.0255,11.0255,11.0191,11.0255,2400.0
2005-02-14 14:15:00,17.18,17.18,17.17,17.18,3200.0,11.0255,11.0255,11.0191,11.0255,3200.0
2005-02-14 14:20:00,17.18,17.2,17.18,17.18,7800.0,11.0255,11.0384,11.0255,11.0255,7800.0
2005-02-14 14:25:00,17.18,17.18,17.18,17.18,22800.0,11.0255,11.0255,11.0255,11.0255,22800.0
2005-02-14 14:30:00,17.18,17.18,17.18,17.18,9400.0,11.0255,11.0255,11.0255,11.0255,9400.0
2005-02-14 14:35:00,17.18,17.18,17.18,17.18,7800.0,11.0255,11.0255,11.0255,11.0255,7800.0
2005-02-14 14:40:00,17.18,17.19,17.18,17.18,7000.0,11.0255,11.032,11.0255,11.0255,7000.0
2005-02-14 14:45:00,17.18,17.19,17.18,17.19,5200.0,11.0255,11.032,11.0255,11.032,5200.0
2005-02-14 14:50:00,17.18,17.19,17.16,17.18,43000.0,11.0255,11.032,11.0127,11.0255,43000.0
2005-02-14 14:55:00,17.18,17.2,17.17,17.18,4400.0,11.0255,11.0384,11.0191,11.0255,4400.0
2005-02-14 15:00:00,17.19,17.19,17.18,17.19,6600.0,11.032,11.032,11.0255,11.032,6600.0
2005-02-14 15:05:00,17.21,17.22,17.21,17.22,3400.0,11.0448,11.0512,11.0448,11.0512,3400.0
2005-02-14 15:10:00,17.22,17.24,17.21,17.23,5800.0,11.0512,11.0641,11.0448,11.0576,5800.0
2005-02-14 15:15:00,17.23,17.25,17.23,17.25,5600.0,11.0576,11.0705,11.0576,11.0705,5600.0
2005-02-14 15:20:00,17.25,17.25,17.22,17.23,5600.0,11.0705,11.0705,11.0512,11.0576,5600.0
2005-02-14 15:25:00,17.23,17.23,17.22,17.22,5000.0,11.0576,11.0576,11.0512,11.0512,5000.0
2005-02-14 15:30:00,17.22,17.23,17.22,17.22,5400.0,11.0512,11.0576,11.0512,11.0512,5400.0
2005-02-14 15:35:00,17.23,17.23,17.22,17.22,13200.0,11.0576,11.0576,11.0512,11.0512,13200.0
2005-02-14 15:40:00,17.22,17.22,17.21,17.22,8800.0,11.0512,11.0512,11.0448,11.0512,8800.0
2005-02-14 15:45:00,17.22,17.23,17.22,17.22,23400.0,11.0512,11.0576,11.0512,11.0512,23400.0
2005-02-14 15:50:00,17.22,17.22,17.19,17.19,14200.0,11.0512,11.0512,11.032,11.032,14200.0
2005-02-14 15:55:00,17.19,17.21,17.18,17.21,45400.0,11.032,11.0448,11.0255,11.0448,45400.0
2005-02-15 09:30:00,17.34,17.45,17.33,17.45,41800.0,11.1282,11.1988,11.1218,11.1988,41800.0
2005-02-15 09:35:00,17.45,17.55,17.43,17.46,27200.0,11.1988,11.263,11.186,11.2052,27200.0
2005-02-15 09:40:00,17.48,17.48,17.45,17.47,7400.0,11.2181,11.2181,11.1988,11.2117,7400.0
2005-02-15 09:45:00,17.47,17.5,17.47,17.5,21000.0,11.2117,11.2309,11.2117,11.2309,21000.0
2005-02-15 09:50:00,17.5,17.58,17.48,17.56,16400.0,11.2309,11.2823,11.2181,11.2694,16400.0
2005-02-15 09:55:00,17.56,17.57,17.54,17.57,12000.0,11.2694,11.2758,11.2566,11.2758,12000.0
2005-02-15 10:00:00,17.58,17.61,17.53,17.54,34600.0,11.2823,11.3015,11.2502,11.2566,34600.0
2005-02-15 10:05:00,17.54,17.58,17.5,17.5,36400.0,11.2566,11.2823,11.2309,11.2309,36400.0
2005-02-15 10:10:00,17.5,17.55,17.5,17.55,41000.0,11.2309,11.263,11.2309,11.263,41000.0
2005-02-15 10:15:00,17.54,17.6,17.54,17.57,14200.0,11.2566,11.2951,11.2566,11.2758,14200.0
2005-02-15 10:20:00,17.57,17.57,17.46,17.54,65400.0,11.2758,11.2758,11.2052,11.2566,65400.0
2005-02-15 10:25:00,17.53,17.53,17.48,17.52,4000.0,11.2502,11.2502,11.2181,11.2437,4000.0
2005-02-15 10:30:00,17.52,17.57,17.52,17.57,13200.0,11.2437,11.2758,11.2437,11.2758,13200.0
2005-02-15 10:35:00,17.57,17.58,17.55,17.55,18400.0,11.2758,11.2823,11.263,11.263,18400.0
2005-02-15 10:40:00,17.57,17.61,17.56,17.57,16800.0,11.2758,11.3015,11.2694,11.2758,16800.0
2005-02-15 10:45:00,17.58,17.58,17.57,17.58,81400.0,11.2823,11.2823,11.2758,11.2823,81400.0
2005-02-15 10:50:00,17.58,17.6,17.58,17.6,12200.0,11.2823,11.2951,11.2823,11.2951,12200.0
2005-02-15 10:55:00,17.58,17.61,17.57,17.61,12800.0,11.2823,11.3015,11.2758,11.3015,12800.0
2005-02-15 11:00:00,17.61,17.61,17.55,17.57,85800.0,11.3015,11.3015,11.263,11.2758,85800.0
2005-02-15 11:05:00,17.59,17.61,17.58,17.6,9400.0,11.2887,11.3015,11.2823,11.2951,9400.0
2005-02-15 11:10:00,17.6,17.61,17.59,17.6,10600.0,11.2951,11.3015,11.2887,11.2951,10600.0
2005-02-15 11:15:00,17.6,17.61,17.59,17.61,6000.0,11.2951,11.3015,11.2887,11.3015,6000.0
2005-02-15 11:20:00,17.61,17.61,17.61,17.61,5600.0,11.3015,11.3015,11.3015,11.3015,5600.0
2005-02-15 11:25:00,17.61,17.61,17.61,17.61,6600.0,11.3015,11.3015,11.3015,11.3015,6600.0
2005-02-15 11:30:00,17.61,17.61,17.61,17.61,3200.0,11.3015,11.3015,11.3015,11.3015,3200.0
2005-02-15 11:35:00,17.61,17.61,17.6,17.61,4600.0,11.3015,11.3015,11.2951,11.3015,4600.0
2005-02-15 11:40:00,17.6,17.6,17.59,17.59,10400.0,11.2951,11.2951,11.2887,11.2887,10400.0
2005-02-15 11:45:00,17.59,17.62,17.59,17.62,8000.0,11.2887,11.3079,11.2887,11.3079,8000.0
2005-02-15 11:50:00,17.61,17.68,17.61,17.68,32200.0,11.3015,11.3464,11.3015,11.3464,32200.0
2005-02-15 11:55:00,17.68,17.72,17.67,17.71,8000.0,11.3464,11.3721,11.34,11.3657,8000.0
2005-02-15 12:00:00,17.72,17.73,17.72,17.73,16200.0,11.3721,11.3785,11.3721,11.3785,16200.0
2005-02-15 12:05:00,17.73,17.75,17.73,17.74,3200.0,11.3785,11.3914,11.3785,11.3849,3200.0
2005-02-15 12:10:00,17.75,17.77,17.71,17.71,25000.0,11.3914,11.4042,11.3657,11.3657,25000.0
2005-02-15 12:15:00,17.73,17.73,17.7,17.7,6600.0,11.3785,11.3785,11.3593,11.3593,6600.0
2005-02-15 12:20:00,17.7,17.7,17.68,17.68,3200.0,11.3593,11.3593,11.3464,11.3464,3200.0
2005-02-15 12:25:00,17.67,17.68,17.65,17.68,2600.0,11.34,11.3464,11.3272,11.3464,2600.0
2005-02-15 12:30:00,17.68,17.69,17.67,17.69,2800.0,11.3464,11.3528,11.34,11.3528,2800.0
2005-02-15 12:35:00,17.68,17.68,17.65,17.65,3200.0,11.3464,11.3464,11.3272,11.3272,3200.0
2005-02-15 12:40:00,17.63,17.65,17.61,17.65,9000.0,11.3143,11.3272,11.3015,11.3272,9000.0
2005-02-15 12:45:00,17.65,17.67,17.65,17.67,11800.0,11.3272,11.34,11.3272,11.34,11800.0
2005-02-15 12:50:00,17.67,17.67,17.65,17.65,5600.0,11.34,11.34,11.3272,11.3272,5600.0
2005-02-15 12:55:00,17.65,17.65,17.65,17.65,400.0,11.3272,11.3272,11.3272,11.3272,400.0
2005-02-15 13:00:00,17.64,17.64,17.61,17.61,4200.0,11.3208,11.3208,11.3015,11.3015,4200.0
2005-02-15 13:05:00,17.6,17.62,17.6,17.62,6400.0,11.2951,11.3079,11.2951,11.3079,6400.0
2005-02-15 13:10:00,17.61,17.61,17.61,17.61,2400.0,11.3015,11.3015,11.3015,11.3015,2400.0
2005-02-15 13:15:00,17.61,17.63,17.61,17.63,5000.0,11.3015,11.3143,11.3015,11.3143,5000.0
2005-02-15 13:20:00,17.63,17.63,17.61,17.63,6200.0,11.3143,11.3143,11.3015,11.3143,6200.0
2005-02-15 13:25:00,17.63,17.63,17.57,17.59,8400.0,11.3143,11.3143,11.2758,11.2887,8400.0
2005-02-15 13:30:00,17.58,17.58,17.54,17.58,10600.0,11.2823,11.2823,11.2566,11.2823,10600.0
2005-02-15 13:35:00,17.58,17.58,17.56,17.58,6400.0,11.2823,11.2823,11.2694,11.2823,6400.0
2005-02-15 13:40:00,17.57,17.57,17.56,17.57,1600.0,11.2758,11.2758,11.2694,11.2758,1600.0
2005-02-15 13:45:00,17.57,17.59,17.55,17.55,7800.0,11.2758,11.2887,11.263,11.263,7800.0
2005-02-15 13:50:00,17.56,17.57,17.55,17.55,3800.0,11.2694,11.2758,11.263,11.263,3800.0
2005-02-15 13:55:00,17.55,17.58,17.53,17.58,14000.0,11.263,11.2823,11.2502,11.2823,14000.0
2005-02-15 14:00:00,17.58,17.58,17.56,17.56,2200.0,11.2823,11.2823,11.2694,11.2694,2200.0
2005-02-15 14:05:00,17.56,17.57,17.55,17.55,2600.0,11.2694,11.2758,11.263,11.263,2600.0
2005-02-15 14:10:00,17.55,17.55,17.54,17.55,4600.0,11.263,11.263,11.2566,11.263,4600.0
2005-02-15 14:15:00,17.55,17.57,17.53,17.54,8200.0,11.263,11.2758,11.2502,11.2566,8200.0
2005-02-15 14:20:00,17.53,17.56,17.53,17.54,5400.0,11.2502,11.2694,11.2502,11.2566,5400.0
2005-02-15 14:25:00,17.55,17.55,17.53,17.53,2000.0,11.263,11.263,11.2502,11.2502,2000.0
2005-02-15 14:30:00,17.54,17.55,17.53,17.54,4400.0,11.2566,11.263,11.2502,11.2566,4400.0
2005-02-15 14:35:00,17.54,17.54,17.53,17.53,7000.0,11.2566,11.2566,11.2502,11.2502,7000.0
2005-02-15 14:40:00,17.52,17.53,17.52,17.52,2600.0,11.2437,11.2502,11.2437,11.2437,2600.0
2005-02-15 14:45:00,17.53,17.53,17.5,17.5,5000.0,11.2502,11.2502,11.2309,11.2309,5000.0
2005-02-15 14:50:00,17.5,17.5,17.49,17.49,8800.0,11.2309,11.2309,11.2245,11.2245,8800.0
2005-02-15 14:55:00,17.49,17.5,17.49,17.49,3200.0,11.2245,11.2309,11.2245,11.2245,3200.0
2005-02-15 15:00:00,17.5,17.5,17.49,17.5,8400.0,11.2309,11.2309,11.2245,11.2309,8400.0
2005-02-15 15:05:00,17.5,17.5,17.49,17.5,8200.0,11.2309,11.2309,11.2245,11.2309,8200.0
2005-02-15 15:10:00,17.5,17.55,17.5,17.53,17200.0,11.2309,11.263,11.2309,11.2502,17200.0
2005-02-15 15:15:00,17.53,17.53,17.5,17.5,5200.0,11.2502,11.2502,11.2309,11.2309,5200.0
2005-02-15 15:20:00,17.5,17.5,17.5,17.5,4200.0,11.2309,11.2309,11.2309,11.2309,4200.0
2005-02-15 15:25:00,17.5,17.5,17.49,17.5,11600.0,11.2309,11.2309,11.2245,11.2309,11600.0
2005-02-15 15:30:00,17.5,17.53,17.5,17.52,15000.0,11.2309,11.2502,11.2309,11.2437,15000.0
2005-02-15 15:35:00,17.53,17.53,17.52,17.53,4400.0,11.2502,11.2502,11.2437,11.2502,4400.0
2005-02-15 15:40:00,17.53,17.54,17.52,17.54,9400.0,11.2502,11.2566,11.2437,11.2566,9400.0
2005-02-15 15:45:00,17.53,17.54,17.52,17.53,6600.0,11.2502,11.2566,11.2437,11.2502,6600.0
2005-02-15 15:50:00,17.53,17.53,17.52,17.52,14000.0,11.2502,11.2502,11.2437,11.2437,14000.0
2005-02-15 15:55:00,17.52,17.56,17.51,17.53,14400.0,11.2437,11.2694,11.2373,11.2502,14400.0
2005-02-16 09:30:00,17.49,17.51,17.46,17.51,8400.0,11.2245,11.2373,11.2052,11.2373,8400.0
2005-02-16 09:35:00,17.51,17.57,17.5,17.52,2600.0,11.2373,11.2758,11.2309,11.2437,2600.0
2005-02-16 09:40:00,17.5,17.59,17.48,17.59,3600.0,11.2309,11.2887,11.2181,11.2887,3600.0
2005-02-16 09:45:00,17.55,17.55,17.54,17.55,7000.0,11.263,11.263,11.2566,11.263,7000.0
2005-02-16 09:50:00,17.52,17.53,17.52,17.52,4000.0,11.2437,11.2502,11.2437,11.2437,4000.0
2005-02-16 09:55:00,17.5,17.52,17.48,17.48,3000.0,11.2309,11.2437,11.2181,11.2181,3000.0
2005-02-16 10:00:00,17.49,17.49,17.46,17.48,2000.0,11.2245,11.2245,11.2052,11.2181,2000.0
2005-02-16 10:05:00,17.47,17.51,17.47,17.5,2600.0,11.2117,11.2373,11.2117,11.2309,2600.0
2005-02-16 10:10:00,17.49,17.5,17.49,17.5,2600.0,11.2245,11.2309,11.2245,11.2309,2600.0
2005-02-16 10:15:00,17.5,17.52,17.5,17.52,5600.0,11.2309,11.2437,11.2309,11.2437,5600.0
2005-02-16 10:20:00,17.52,17.52,17.52,17.52,5800.0,11.2437,11.2437,11.2437,11.2437,5800.0
2005-02-16 10:25:00,17.52,17.52,17.5,17.51,5000.0,11.2437,11.2437,11.2309,11.2373,5000.0
2005-02-16 10:30:00,17.51,17.51,17.5,17.51,11400.0,11.2373,11.2373,11.2309,11.2373,11400.0
2005-02-16 10:35:00,17.51,17.51,17.5,17.5,7200.0,11.2373,11.2373,11.2309,11.2309,7200.0
2005-02-16 10:40:00,17.48,17.48,17.46,17.46,2800.0,11.2181,11.2181,11.2052,11.2052,2800.0
2005-02-16 10:45:00,17.46,17.47,17.46,17.47,1600.0,11.2052,11.2117,11.2052,11.2117,1600.0
2005-02-16 10:50:00,17.46,17.47,17.44,17.45,8400.0,11.2052,11.2117,11.1924,11.1988,8400.0
2005-02-16 10:55:00,17.45,17.45,17.45,17.45,9000.0,11.1988,11.1988,11.1988,11.1988,9000.0
2005-02-16 11:00:00,17.45,17.46,17.45,17.45,28600.0,11.1988,11.2052,11.1988,11.1988,28600.0
2005-02-16 11:05:00,17.45,17.46,17.45,17.46,3000.0,11.1988,11.2052,11.1988,11.2052,3000.0
2005-02-16 11:10:00,17.46,17.48,17.46,17.48,2800.0,11.2052,11.2181,11.2052,11.2181,2800.0
2005-02-16 11:15:00,17.48,17.5,17.48,17.5,1600.0,11.2181,11.2309,11.2181,11.2309,1600.0
2005-02-16 11:20:00,17.5,17.5,17.5,17.5,1400.0,11.2309,11.2309,11.2309,11.2309,1400.0
2005-02-16 11:25:00,17.5,17.51,17.5,17.51,3000.0,11.2309,11.2373,11.2309,11.2373,3000.0
2005-02-16 11:30:00,17.52,17.52,17.51,17.51,1200.0,11.2437,11.2437,11.2373,11.2373,1200.0
2005-02-16 11:35:00,17.52,17.52,17.49,17.49,2200.0,11.2437,11.2437,11.2245,11.2245,2200.0
2005-02-16 11:40:00,17.5,17.5,17.47,17.5,2800.0,11.2309,11.2309,11.2117,11.2309,2800.0
2005-02-16 11:45:00,17.5,17.5,17.5,17.5,2200.0,11.2309,11.2309,11.2309,11.2309,2200.0
2005-02-16 11:50:00,17.5,17.52,17.5,17.5,1800.0,11.2309,11.2437,11.2309,11.2309,1800.0
2005-02-16 11:55:00,17.52,17.53,17.52,17.53,2600.0,11.2437,11.2502,11.2437,11.2502,2600.0
2005-02-16 12:00:00,17.53,17.54,17.47,17.47,21000.0,11.2502,11.2566,11.2117,11.2117,21000.0
2005-02-16 12:05:00,17.5,17.52,17.49,17.52,8200.0,11.2309,11.2437,11.2245,11.2437,8200.0
2005-02-16 12:10:00,17.52,17.52,17.5,17.5,7800.0,11.2437,11.2437,11.2309,11.2309,7800.0
2005-02-16 12:15:00,17.5,17.53,17.49,17.53,8400.0,11.2309,11.2502,11.2245,11.2502,8400.0
2005-02-16 12:20:00,17.53,17.54,17.53,17.54,3600.0,11.2502,11.2566,11.2502,11.2566,3600.0
2005-02-16 12:25:00,17.54,17.54,17.53,17.54,4400.0,11.2566,11.2566,11.2502,11.2566,4400.0
2005-02-16 12:30:00,17.54,17.54,17.53,17.53,1400.0,11.2566,11.2566,11.2502,11.2502,1400.0
2005-02-16 12:35:00,17.53,17.54,17.53,17.53,13200.0,11.2502,11.2566,11.2502,11.2502,13200.0
2005-02-16 12:40:00,17.54,17.54,17.54,17.54,1200.0,11.2566,11.2566,11.2566,11.2566,1200.0
2005-02-16 12:45:00,17.55,17.56,17.54,17.55,5200.0,11.263,11.2694,11.2566,11.263,5200.0
2005-02-16 12:50:00,17.55,17.55,17.55,17.55,4200.0,11.263,11.263,11.263,11.263,4200.0
2005-02-16 12:55:00,17.54,17.54,17.53,17.53,4400.0,11.2566,11.2566,11.2502,11.2502,4400.0
2005-02-16 13:00:00,17.53,17.54,17.53,17.54,5600.0,11.2502,11.2566,11.2502,11.2566,5600.0
2005-02-16 13:05:00,17.54,17.54,17.53,17.54,2200.0,11.2566,11.2566,11.2502,11.2566,2200.0
2005-02-16 13:10:00,17.54,17.55,17.52,17.52,6000.0,11.2566,11.263,11.2437,11.2437,6000.0
2005-02-16 13:15:00,17.51,17.54,17.51,17.54,3200.0,11.2373,11.2566,11.2373,11.2566,3200.0
2005-02-16 13:20:00,17.55,17.56,17.55,17.55,5600.0,11.263,11.2694,11.263,11.263,5600.0
2005-02-16 13:25:00,17.55,17.55,17.52,17.55,5200.0,11.263,11.263,11.2437,11.263,5200.0
2005-02-16 13:30:00,17.54,17.55,17.5,17.5,7600.0,11.2566,11.263,11.2309,11.2309,7600.0
2005-02-16 13:35:00,17.5,17.5,17.5,17.5,2200.0,11.2309,11.2309,11.2309,11.2309,2200.0
2005-02-16 13:40:00,17.5,17.5,17.48,17.49,2600.0,11.2309,11.2309,11.2181,11.2245,2600.0
2005-02-16 13:45:00,17.48,17.48,17.48,17.48,8200.0,11.2181,11.2181,11.2181,11.2181,8200.0
2005-02-16 13:50:00,17.49,17.5,17.49,17.49,2800.0,11.2245,11.2309,11.2245,11.2245,2800.0
2005-02-16 13:55:00,17.5,17.52,17.5,17.52,25200.0,11.2309,11.2437,11.2309,11.2437,25200.0
2005-02-16 14:00:00,17.52,17.54,17.52,17.54,2600.0,11.2437,11.2566,11.2437,11.2566,2600.0
2005-02-16 14:05:00,17.54,17.57,17.54,17.56,3800.0,11.2566,11.2758,11.2566,11.2694,3800.0
2005-02-16 14:10:00,17.57,17.58,17.56,17.57,4400.0,11.2758,11.2823,11.2694,11.2758,4400.0
2005-02-16 14:15:00,17.57,17.57,17.54,17.54,4800.0,11.2758,11.2758,11.2566,11.2566,4800.0
2005-02-16 14:20:00,17.54,17.54,17.54,17.54,1200.0,11.2566,11.2566,11.2566,11.2566,1200.0
2005-02-16 14:25:00,17.54,17.55,17.53,17.54,3000.0,11.2566,11.263,11.2502,11.2566,3000.0
2005-02-16 14:30:00,17.55,17.56,17.54,17.56,4800.0,11.263,11.2694,11.2566,11.2694,4800.0
2005-02-16 14:35:00,17.56,17.56,17.54,17.54,3400.0,11.2694,11.2694,11.2566,11.2566,3400.0
2005-02-16 14:40:00,17.54,17.54,17.52,17.53,5800.0,11.2566,11.2566,11.2437,11.2502,5800.0
2005-02-16 14:45:00,17.53,17.56,17.53,17.54,6600.0,11.2502,11.2694,11.2502,11.2566,6600.0
2005-02-16 14:50:00,17.54,17.56,17.54,17.56,4400.0,11.2566,11.2694,11.2566,11.2694,4400.0
2005-02-16 14:55:00,17.56,17.59,17.54,17.55,19000.0,11.2694,11.2887,11.2566,11.263,19000.0
2005-02-16 15:00:00,17.55,17.59,17.55,17.56,15800.0,11.263,11.2887,11.263,11.2694,15800.0
2005-02-16 15:05:00,17.56,17.57,17.56,17.57,7600.0,11.2694,11.2758,11.2694,11.2758,7600.0
2005-02-16 15:10:00,17.57,17.57,17.54,17.54,10400.0,11.2758,11.2758,11.2566,11.2566,10400.0
2005-02-16 15:15:00,17.54,17.54,17.53,17.53,4400.0,11.2566,11.2566,11.2502,11.2502,4400.0
2005-02-16 15:20:00,17.53,17.53,17.52,17.52,31400.0,11.2502,11.2502,11.2437,11.2437,31400.0
2005-02-16 15:25:00,17.52,17.53,17.5,17.53,33600.0,11.2437,11.2502,11.2309,11.2502,33600.0
2005-02-16 15:30:00,17.53,17.53,17.5,17.5,7400.0,11.2502,11.2502,11.2309,11.2309,7400.0
2005-02-16 15:35:00,17.5,17.5,17.49,17.49,23200.0,11.2309,11.2309,11.2245,11.2245,23200.0
2005-02-16 15:40:00,17.49,17.5,17.48,17.5,29000.0,11.2245,11.2309,11.2181,11.2309,29000.0
2005-02-16 15:45:00,17.5,17.51,17.5,17.5,19000.0,11.2309,11.2373,11.2309,11.2309,19000.0
2005-02-16 15:50:00,17.53,17.56,17.53,17.56,22600.0,11.2502,11.2694,11.2502,11.2694,22600.0
2005-02-16 15:55:00,17.56,17.57,17.56,17.56,38200.0,11.2694,11.2758,11.2694,11.2694,38200.0
2005-02-17 09:30:00,17.55,17.61,17.55,17.61,5200.0,11.263,11.3015,11.263,11.3015,5200.0
2005-02-17 09:35:00,17.6,17.61,17.54,17.54,9600.0,11.2951,11.3015,11.2566,11.2566,9600.0
2005-02-17 09:40:00,17.53,17.56,17.5,17.51,15000.0,11.2502,11.2694,11.2309,11.2373,15000.0
2005-02-17 09:45:00,17.52,17.55,17.51,17.52,6200.0,11.2437,11.263,11.2373,11.2437,6200.0
2005-02-17 09:50:00,17.52,17.52,17.46,17.46,8800.0,11.2437,11.2437,11.2052,11.2052,8800.0
2005-02-17 09:55:00,17.47,17.5,17.47,17.47,4200.0,11.2117,11.2309,11.2117,11.2117,4200.0
2005-02-17 10:00:00,17.48,17.49,17.48,17.49,2800.0,11.2181,11.2245,11.2181,11.2245,2800.0
2005-02-17 10:05:00,17.48,17.48,17.47,17.48,5200.0,11.2181,11.2181,11.2117,11.2181,5200.0
2005-02-17 10:10:00,17.48,17.48,17.43,17.43,8600.0,11.2181,11.2181,11.186,11.186,8600.0
2005-02-17 10:15:00,17.43,17.43,17.37,17.39,9400.0,11.186,11.186,11.1475,11.1603,9400.0
2005-02-17 10:20:00,17.39,17.39,17.39,17.39,1200.0,11.1603,11.1603,11.1603,11.1603,1200.0
2005-02-17 10:25:00,17.38,17.38,17.36,17.37,8600.0,11.1539,11.1539,11.1411,11.1475,8600.0
2005-02-17 10:30:00,17.37,17.37,17.31,17.31,13800.0,11.1475,11.1475,11.109,11.109,13800.0
2005-02-17 10:35:00,17.31,17.31,17.27,17.29,14600.0,11.109,11.109,11.0833,11.0961,14600.0
2005-02-17 10:40:00,17.29,17.29,17.28,17.29,2600.0,11.0961,11.0961,11.0897,11.0961,2600.0
2005-02-17 10:45:00,17.29,17.33,17.29,17.33,8400.0,11.0961,11.1218,11.0961,11.1218,8400.0
2005-02-17 10:50:00,17.33,17.35,17.33,17.35,4600.0,11.1218,11.1346,11.1218,11.1346,4600.0
2005-02-17 10:55:00,17.35,17.36,17.35,17.36,6800.0,11.1346,11.1411,11.1346,11.1411,6800.0
2005-02-17 11:00:00,17.36,17.38,17.36,17.37,15400.0,11.1411,11.1539,11.1411,11.1475,15400.0
2005-02-17 11:05:00,17.37,17.37,17.37,17.37,5200.0,11.1475,11.1475,11.1475,11.1475,5200.0
2005-02-17 11:10:00,17.37,17.38,17.35,17.35,7800.0,11.1475,11.1539,11.1346,11.1346,7800.0
2005-02-17 11:15:00,17.35,17.35,17.34,17.34,1400.0,11.1346,11.1346,11.1282,11.1282,1400.0
2005-02-17 11:20:00,17.35,17.38,17.35,17.38,5400.0,11.1346,11.1539,11.1346,11.1539,5400.0
2005-02-17 11:25:00,17.37,17.39,17.37,17.39,1600.0,11.1475,11.1603,11.1475,11.1603,1600.0
2005-02-17 11:30:00,17.39,17.4,17.39,17.4,4000.0,11.1603,11.1667,11.1603,11.1667,4000.0
2005-02-17 11:35:00,17.4,17.41,17.4,17.41,800.0,11.1667,11.1732,11.1667,11.1732,800.0
2005-02-17 11:40:00,17.4,17.41,17.4,17.41,1600.0,11.1667,11.1732,11.1667,11.1732,1600.0
2005-02-17 11:45:00,17.41,17.41,17.4,17.41,3000.0,11.1732,11.1732,11.1667,11.1732,3000.0
2005-02-17 11:50:00,17.4,17.41,17.4,17.4,4600.0,11.1667,11.1732,11.1667,11.1667,4600.0
2005-02-17 11:55:00,17.39,17.39,17.38,17.39,2800.0,11.1603,11.1603,11.1539,11.1603,2800.0
2005-02-17 12:00:00,17.4,17.47,17.4,17.47,19200.0,11.1667,11.2117,11.1667,11.2117,19200.0
2005-02-17 12:05:00,17.47,17.47,17.43,17.43,8800.0,11.2117,11.2117,11.186,11.186,8800.0
2005-02-17 12:10:00,17.44,17.47,17.44,17.45,5200.0,11.1924,11.2117,11.1924,11.1988,5200.0
2005-02-17 12:15:00,17.45,17.45,17.42,17.43,1600.0,11.1988,11.1988,11.1796,11.186,1600.0
2005-02-17 12:20:00,17.44,17.45,17.44,17.45,3600.0,11.1924,11.1988,11.1924,11.1988,3600.0
2005-02-17 12:25:00,17.45,17.45,17.43,17.43,3400.0,11.1988,11.1988,11.186,11.186,3400.0
2005-02-17 12:30:00,17.43,17.43,17.42,17.42,1200.0,11.186,11.186,11.1796,11.1796,1200.0
2005-02-17 12:35:00,17.42,17.42,17.42,17.42,600.0,11.1796,11.1796,11.1796,11.1796,600.0
2005-02-17 12:40:00,17.42,17.42,17.42,17.42,2400.0,11.1796,11.1796,11.1796,11.1796,2400.0
2005-02-17 12:45:00,17.42,17.43,17.41,17.41,9800.0,11.1796,11.186,11.1732,11.1732,9800.0
2005-02-17 12:50:00,17.41,17.41,17.41,17.41,4400.0,11.1732,11.1732,11.1732,11.1732,4400.0
2005-02-17 12:55:00,17.41,17.43,17.41,17.42,3600.0,11.1732,11.186,11.1732,11.1796,3600.0
2005-02-17 13:00:00,17.42,17.43,17.42,17.43,5200.0,11.1796,11.186,11.1796,11.186,5200.0
2005-02-17 13:05:00,17.43,17.43,17.43,17.43,7800.0,11.186,11.186,11.186,11.186,7800.0
2005-02-17 13:10:00,17.44,17.44,17.43,17.43,1600.0,11.1924,11.1924,11.186,11.186,1600.0
2005-02-17 13:15:00,17.44,17.44,17.43,17.43,1200.0,11.1924,11.1924,11.186,11.186,1200.0
2005-02-17 13:20:00,17.43,17.43,17.43,17.43,1000.0,11.186,11.186,11.186,11.186,1000.0
2005-02-17 13:25:00,17.43,17.43,17.43,17.43,2000.0,11.186,11.186,11.186,11.186,2000.0
2005-02-17 13:30:00,17.43,17.43,17.39,17.39,4800.0,11.186,11.186,11.1603,11.1603,4800.0
2005-02-17 13:35:00,17.39,17.4,17.39,17.4,2200.0,11.1603,11.1667,11.1603,11.1667,2200.0
2005-02-17 13:40:00,17.39,17.39,17.39,17.39,1400.0,11.1603,11.1603,11.1603,11.1603,1400.0
2005-02-17 13:45:00,17.4,17.4,17.39,17.39,2800.0,11.1667,11.1667,11.1603,11.1603,2800.0
2005-02-17 13:50:00,17.37,17.37,17.35,17.36,2800.0,11.1475,11.1475,11.1346,11.1411,2800.0
2005-02-17 13:55:00,17.36,17.36,17.36,17.36,1600.0,11.1411,11.1411,11.1411,11.1411,1600.0
2005-02-17 14:00:00,17.36,17.36,17.34,17.35,4000.0,11.1411,11.1411,11.1282,11.1346,4000.0
2005-02-17 14:05:00,17.35,17.36,17.35,17.36,4600.0,11.1346,11.1411,11.1346,11.1411,4600.0
2005-02-17 14:10:00,17.36,17.36,17.35,17.36,3800.0,11.1411,11.1411,11.1346,11.1411,3800.0
2005-02-17 14:15:00,17.36,17.4,17.35,17.4,10000.0,11.1411,11.1667,11.1346,11.1667,10000.0
2005-02-17 14:20:00,17.4,17.41,17.4,17.4,4600.0,11.1667,11.1732,11.1667,11.1667,4600.0
2005-02-17 14:25:00,17.41,17.41,17.4,17.4,1800.0,11.1732,11.1732,11.1667,11.1667,1800.0
2005-02-17 14:30:00,17.4,17.41,17.38,17.38,5600.0,11.1667,11.1732,11.1539,11.1539,5600.0
2005-02-17 14:35:00,17.38,17.39,17.38,17.38,6800.0,11.1539,11.1603,11.1539,11.1539,6800.0
2005-02-17 14:40:00,17.38,17.39,17.38,17.38,2400.0,11.1539,11.1603,11.1539,11.1539,2400.0
2005-02-17 14:45:00,17.38,17.38,17.37,17.38,20400.0,11.1539,11.1539,11.1475,11.1539,20400.0
2005-02-17 14:50:00,17.38,17.38,17.37,17.38,4200.0,11.1539,11.1539,11.1475,11.1539,4200.0
2005-02-17 14:55:00,17.38,17.39,17.36,17.38,11800.0,11.1539,11.1603,11.1411,11.1539,11800.0
2005-02-17 15:00:00,17.39,17.39,17.36,17.36,11000.0,11.1603,11.1603,11.1411,11.1411,11000.0
2005-02-17 15:05:00,17.37,17.38,17.37,17.38,2800.0,11.1475,11.1539,11.1475,11.1539,2800.0
2005-02-17 15:10:00,17.38,17.38,17.38,17.38,1800.0,11.1539,11.1539,11.1539,11.1539,1800.0
2005-02-17 15:15:00,17.37,17.38,17.37,17.38,4000.0,11.1475,11.1539,11.1475,11.1539,4000.0
2005-02-17 15:20:00,17.38,17.38,17.38,17.38,5400.0,11.1539,11.1539,11.1539,11.1539,5400.0
2005-02-17 15:25:00,17.38,17.38,17.36,17.38,13200.0,11.1539,11.1539,11.1411,11.1539,13200.0
2005-02-17 15:30:00,17.37,17.39,17.36,17.39,7200.0,11.1475,11.1603,11.1411,11.1603,7200.0
2005-02-17 15:35:00,17.39,17.39,17.38,17.39,4400.0,11.1603,11.1603,11.1539,11.1603,4400.0
2005-02-17 15:40:00,17.39,17.39,17.38,17.38,14800.0,11.1603,11.1603,11.1539,11.1539,14800.0
2005-02-17 15:45:00,17.38,17.38,17.36,17.36,7400.0,11.1539,11.1539,11.1411,11.1411,7400.0
2005-02-17 15:50:00,17.37,17.39,17.37,17.38,26000.0,11.1475,11.1603,11.1475,11.1539,26000.0
2005-02-17 15:55:00,17.38,17.39,17.38,17.39,36000.0,11.1539,11.1603,11.1539,11.1603,36000.0
2005-02-18 09:30:00,17.37,17.5,17.37,17.5,6600.0,11.1475,11.2309,11.1475,11.2309,6600.0
2005-02-18 09:35:00,17.5,17.5,17.35,17.35,4800.0,11.2309,11.2309,11.1346,11.1346,4800.0
2005-02-18 09:40:00,17.34,17.38,17.33,17.35,6600.0,11.1282,11.1539,11.1218,11.1346,6600.0
2005-02-18 09:45:00,17.35,17.38,17.35,17.38,5000.0,11.1346,11.1539,11.1346,11.1539,5000.0
2005-02-18 09:50:00,17.38,17.4,17.38,17.39,6600.0,11.1539,11.1667,11.1539,11.1603,6600.0
2005-02-18 09:55:00,17.39,17.42,17.39,17.42,4000.0,11.1603,11.1796,11.1603,11.1796,4000.0
2005-02-18 10:00:00,17.38,17.42,17.38,17.42,1200.0,11.1539,11.1796,11.1539,11.1796,1200.0
2005-02-18 10:05:00,17.4,17.4,17.34,17.38,11400.0,11.1667,11.1667,11.1282,11.1539,11400.0
2005-02-18 10:10:00,17.38,17.38,17.34,17.35,5400.0,11.1539,11.1539,11.1282,11.1346,5400.0
2005-02-18 10:15:00,17.33,17.33,17.33,17.33,2600.0,11.1218,11.1218,11.1218,11.1218,2600.0
2005-02-18 10:20:00,17.33,17.34,17.33,17.33,2800.0,11.1218,11.1282,11.1218,11.1218,2800.0
2005-02-18 10:25:00,17.34,17.35,17.31,17.35,7400.0,11.1282,11.1346,11.109,11.1346,7400.0
2005-02-18 10:30:00,17.36,17.36,17.35,17.36,9600.0,11.1411,11.1411,11.1346,11.1411,9600.0
2005-02-18 10:35:00,17.36,17.37,17.35,17.37,6400.0,11.1411,11.1475,11.1346,11.1475,6400.0
2005-02-18 10:40:00,17.39,17.39,17.36,17.36,2200.0,11.1603,11.1603,11.1411,11.1411,2200.0
2005-02-18 10:45:00,17.36,17.36,17.34,17.34,4000.0,11.1411,11.1411,11.1282,11.1282,4000.0
2005-02-18 10:50:00,17.34,17.35,17.34,17.35,1400.0,11.1282,11.1346,11.1282,11.1346,1400.0
2005-02-18 10:55:00,17.35,17.36,17.35,17.36,800.0,11.1346,11.1411,11.1346,11.1411,800.0
2005-02-18 11:00:00,17.36,17.36,17.34,17.34,2600.0,11.1411,11.1411,11.1282,11.1282,2600.0
2005-02-18 11:05:00,17.32,17.34,17.32,17.34,1800.0,11.1154,11.1282,11.1154,11.1282,1800.0
2005-02-18 11:10:00,17.34,17.38,17.34,17.35,10800.0,11.1282,11.1539,11.1282,11.1346,10800.0
2005-02-18 11:15:00,17.35,17.36,17.35,17.36,5000.0,11.1346,11.1411,11.1346,11.1411,5000.0
2005-02-18 11:20:00,17.36,17.36,17.34,17.35,4000.0,11.1411,11.1411,11.1282,11.1346,4000.0
2005-02-18 11:25:00,17.35,17.35,17.33,17.33,3400.0,11.1346,11.1346,11.1218,11.1218,3400.0
2005-02-18 11:30:00,17.34,17.34,17.34,17.34,800.0,11.1282,11.1282,11.1282,11.1282,800.0
2005-02-18 11:35:00,17.34,17.35,17.31,17.33,4400.0,11.1282,11.1346,11.109,11.1218,4400.0
2005-02-18 11:40:00,17.31,17.31,17.28,17.3,12000.0,11.109,11.109,11.0897,11.1026,12000.0
2005-02-18 11:45:00,17.3,17.31,17.28,17.28,10200.0,11.1026,11.109,11.0897,11.0897,10200.0
2005-02-18 11:50:00,17.28,17.29,17.27,17.29,15200.0,11.0897,11.0961,11.0833,11.0961,15200.0
2005-02-18 11:55:00,17.29,17.33,17.29,17.32,7000.0,11.0961,11.1218,11.0961,11.1154,7000.0
2005-02-18 12:00:00,17.32,17.32,17.32,17.32,200.0,11.1154,11.1154,11.1154,11.1154,200.0
2005-02-18 12:05:00,17.32,17.33,17.3,17.31,9600.0,11.1154,11.1218,11.1026,11.109,9600.0
2005-02-18 12:10:00,17.3,17.31,17.3,17.31,2600.0,11.1026,11.109,11.1026,11.109,2600.0
2005-02-18 12:15:00,17.31,17.31,17.28,17.29,2200.0,11.109,11.109,11.0897,11.0961,2200.0
2005-02-18 12:20:00,17.3,17.3,17.28,17.28,5200.0,11.1026,11.1026,11.0897,11.0897,5200.0
2005-02-18 12:25:00,17.28,17.29,17.28,17.29,1800.0,11.0897,11.0961,11.0897,11.0961,1800.0
2005-02-18 12:30:00,17.3,17.3,17.29,17.29,2800.0,11.1026,11.1026,11.0961,11.0961,2800.0
2005-02-18 12:35:00,17.29,17.33,17.29,17.3,8000.0,11.0961,11.1218,11.0961,11.1026,8000.0
2005-02-18 12:40:00,17.31,17.34,17.3,17.32,9800.0,11.109,11.1282,11.1026,11.1154,9800.0
2005-02-18 12:45:00,17.32,17.32,17.3,17.31,1600.0,11.1154,11.1154,11.1026,11.109,1600.0
2005-02-18 12:50:00,17.31,17.31,17.31,17.31,200.0,11.109,11.109,11.109,11.109,200.0
2005-02-18 12:55:00,17.29,17.29,17.29,17.29,1800.0,11.0961,11.0961,11.0961,11.0961,1800.0
2005-02-18 13:00:00,17.29,17.31,17.29,17.3,2600.0,11.0961,11.109,11.0961,11.1026,2600.0
2005-02-18 13:05:00,17.28,17.3,17.28,17.3,3200.0,11.0897,11.1026,11.0897,11.1026,3200.0
2005-02-18 13:10:00,17.3,17.3,17.28,17.29,2600.0,11.1026,11.1026,11.0897,11.0961,2600.0
2005-02-18 13:15:00,17.29,17.29,17.25,17.25,13000.0,11.0961,11.0961,11.0705,11.0705,13000.0
2005-02-18 13:20:00,17.25,17.25,17.25,17.25,6400.0,11.0705,11.0705,11.0705,11.0705,6400.0
2005-02-18 13:25:00,17.25,17.25,17.25,17.25,81000.0,11.0705,11.0705,11.0705,11.0705,81000.0
2005-02-18 13:30:00,17.25,17.25,17.25,17.25,3600.0,11.0705,11.0705,11.0705,11.0705,3600.0
2005-02-18 13:35:00,17.24,17.24,17.21,17.22,7600.0,11.0641,11.0641,11.0448,11.0512,7600.0
2005-02-18 13:40:00,17.22,17.22,17.21,17.21,3200.0,11.0512,11.0512,11.0448,11.0448,3200.0
2005-02-18 13:45:00,17.22,17.23,17.21,17.21,6400.0,11.0512,11.0576,11.0448,11.0448,6400.0
2005-02-18 13:50:00,17.21,17.22,17.21,17.22,1800.0,11.0448,11.0512,11.0448,11.0512,1800.0
2005-02-18 13:55:00,17.23,17.25,17.23,17.25,1400.0,11.0576,11.0705,11.0576,11.0705,1400.0
2005-02-18 14:00:00,17.25,17.28,17.25,17.28,4000.0,11.0705,11.0897,11.0705,11.0897,4000.0
2005-02-18 14:05:00,17.28,17.3,17.28,17.3,3800.0,11.0897,11.1026,11.0897,11.1026,3800.0
2005-02-18 14:10:00,17.3,17.3,17.29,17.3,10000.0,11.1026,11.1026,11.0961,11.1026,10000.0
2005-02-18 14:15:00,17.31,17.31,17.29,17.29,2600.0,11.109,11.109,11.0961,11.0961,2600.0
2005-02-18 14:20:00,17.29,17.31,17.27,17.28,38400.0,11.0961,11.109,11.0833,11.0897,38400.0
2005-02-18 14:25:00,17.28,17.28,17.25,17.25,7600.0,11.0897,11.0897,11.0705,11.0705,7600.0
2005-02-18 14:30:00,17.25,17.25,17.25,17.25,4000.0,11.0705,11.0705,11.0705,11.0705,4000.0
2005-02-18 14:35:00,17.25,17.25,17.25,17.25,11000.0,11.0705,11.0705,11.0705,11.0705,11000.0
2005-02-18 14:40:00,17.25,17.25,17.25,17.25,3600.0,11.0705,11.0705,11.0705,11.0705,3600.0
2005-02-18 14:45:00,17.25,17.25,17.24,17.25,8200.0,11.0705,11.0705,11.0641,11.0705,8200.0
2005-02-18 14:50:00,17.26,17.26,17.24,17.24,1800.0,11.0769,11.0769,11.0641,11.0641,1800.0
2005-02-18 14:55:00,17.24,17.25,17.24,17.24,2200.0,11.0641,11.0705,11.0641,11.0641,2200.0
2005-02-18 15:00:00,17.24,17.24,17.23,17.23,7600.0,11.0641,11.0641,11.0576,11.0576,7600.0
2005-02-18 15:05:00,17.24,17.24,17.23,17.24,5800.0,11.0641,11.0641,11.0576,11.0641,5800.0
2005-02-18 15:10:00,17.24,17.25,17.22,17.23,27200.0,11.0641,11.0705,11.0512,11.0576,27200.0
2005-02-18 15:15:00,17.23,17.25,17.22,17.24,14200.0,11.0576,11.0705,11.0512,11.0641,14200.0
2005-02-18 15:20:00,17.24,17.25,17.22,17.23,15000.0,11.0641,11.0705,11.0512,11.0576,15000.0
2005-02-18 15:25:00,17.23,17.23,17.21,17.23,17800.0,11.0576,11.0576,11.0448,11.0576,17800.0
2005-02-18 15:30:00,17.22,17.23,17.22,17.23,26200.0,11.0512,11.0576,11.0512,11.0576,26200.0
2005-02-18 15:35:00,17.23,17.24,17.21,17.21,12600.0,11.0576,11.0641,11.0448,11.0448,12600.0
2005-02-18 15:40:00,17.21,17.21,17.2,17.2,12600.0,11.0448,11.0448,11.0384,11.0384,12600.0
2005-02-18 15:45:00,17.2,17.23,17.2,17.22,24000.0,11.0384,11.0576,11.0384,11.0512,24000.0
2005-02-18 15:50:00,17.21,17.22,17.15,17.17,69800.0,11.0448,11.0512,11.0063,11.0191,69800.0
2005-02-18 15:55:00,17.16,17.2,17.13,17.2,43200.0,11.0127,11.0384,10.9935,11.0384,43200.0
2005-02-22 09:35:00,17.0,17.0,16.96,16.96,39600.0,10.91,10.91,10.8844,10.8844,39600.0
2005-02-22 09:40:00,16.96,16.96,16.95,16.96,11000.0,10.8844,10.8844,10.8779,10.8844,11000.0
2005-02-22 09:45:00,16.97,16.97,16.95,16.96,7200.0,10.8908,10.8908,10.8779,10.8844,7200.0
2005-02-22 09:50:00,16.96,17.0,16.96,17.0,9400.0,10.8844,10.91,10.8844,10.91,9400.0
2005-02-22 09:55:00,17.0,17.07,17.0,17.06,4000.0,10.91,10.955,10.91,10.9485,4000.0
2005-02-22 10:00:00,17.06,17.08,17.0,17.0,10800.0,10.9485,10.9614,10.91,10.91,10800.0
2005-02-22 10:05:00,16.99,17.0,16.98,17.0,6200.0,10.9036,10.91,10.8972,10.91,6200.0
2005-02-22 10:10:00,17.0,17.05,17.0,17.05,3800.0,10.91,10.9421,10.91,10.9421,3800.0
2005-02-22 10:15:00,17.05,17.1,17.05,17.08,8200.0,10.9421,10.9742,10.9421,10.9614,8200.0
2005-02-22 10:20:00,17.1,17.1,17.0,17.06,24800.0,10.9742,10.9742,10.91,10.9485,24800.0
2005-02-22 10:25:00,17.08,17.11,17.05,17.11,8000.0,10.9614,10.9806,10.9421,10.9806,8000.0
2005-02-22 10:30:00,17.11,17.14,17.09,17.09,23800.0,10.9806,10.9999,10.9678,10.9678,23800.0
2005-02-22 10:35:00,17.09,17.14,17.07,17.14,29600.0,10.9678,10.9999,10.955,10.9999,29600.0
2005-02-22 10:40:00,17.14,17.14,17.13,17.14,14600.0,10.9999,10.9999,10.9935,10.9999,14600.0
2005-02-22 10:45:00,17.14,17.14,17.05,17.07,40800.0,10.9999,10.9999,10.9421,10.955,40800.0
2005-02-22 10:50:00,17.09,17.11,17.09,17.09,7000.0,10.9678,10.9806,10.9678,10.9678,7000.0
2005-02-22 10:55:00,17.06,17.06,17.03,17.03,3600.0,10.9485,10.9485,10.9293,10.9293,3600.0
2005-02-22 11:00:00,17.04,17.04,17.03,17.03,5600.0,10.9357,10.9357,10.9293,10.9293,5600.0
2005-02-22 11:05:00,17.03,17.03,17.0,17.0,12800.0,10.9293,10.9293,10.91,10.91,12800.0
2005-02-22 11:10:00,17.01,17.02,16.98,16.98,10800.0,10.9164,10.9229,10.8972,10.8972,10800.0
2005-02-22 11:15:00,16.97,16.99,16.96,16.99,3400.0,10.8908,10.9036,10.8844,10.9036,3400.0
2005-02-22 11:20:00,17.0,17.0,16.99,16.99,19200.0,10.91,10.91,10.9036,10.9036,19200.0
2005-02-22 11:25:00,16.99,17.02,16.99,17.0,15200.0,10.9036,10.9229,10.9036,10.91,15200.0
2005-02-22 11:30:00,17.0,17.04,17.0,17.0,34800.0,10.91,10.9357,10.91,10.91,34800.0
2005-02-22 11:35:00,17.04,17.04,17.0,17.02,6000.0,10.9357,10.9357,10.91,10.9229,6000.0
2005-02-22 11:40:00,17.0,17.03,17.0,17.02,4200.0,10.91,10.9293,10.91,10.9229,4200.0
2005-02-22 11:45:00,17.02,17.02,16.99,17.0,7800.0,10.9229,10.9229,10.9036,10.91,7800.0
2005-02-22 11:50:00,17.0,17.0,16.97,16.97,7800.0,10.91,10.91,10.8908,10.8908,7800.0
2005-02-22 11:55:00,16.99,17.0,16.98,17.0,3600.0,10.9036,10.91,10.8972,10.91,3600.0
2005-02-22 12:00:00,17.0,17.0,16.97,16.99,3600.0,10.91,10.91,10.8908,10.9036,3600.0
2005-02-22 12:05:00,16.99,17.0,16.97,16.98,9800.0,10.9036,10.91,10.8908,10.8972,9800.0
2005-02-22 12:10:00,16.98,16.98,16.95,16.97,8200.0,10.8972,10.8972,10.8779,10.8908,8200.0
2005-02-22 12:15:00,16.97,16.97,16.94,16.94,14200.0,10.8908,10.8908,10.8715,10.8715,14200.0
2005-02-22 12:20:00,16.95,16.95,16.9,16.9,9800.0,10.8779,10.8779,10.8459,10.8459,9800.0
2005-02-22 12:25:00,16.9,16.93,16.85,16.93,19800.0,10.8459,10.8651,10.8138,10.8651,19800.0
2005-02-22 12:30:00,16.93,16.93,16.89,16.9,8000.0,10.8651,10.8651,10.8394,10.8459,8000.0
2005-02-22 12:35:00,16.91,16.92,16.91,16.92,9000.0,10.8523,10.8587,10.8523,10.8587,9000.0
2005-02-22 12:40:00,16.92,16.93,16.92,16.93,10800.0,10.8587,10.8651,10.8587,10.8651,10800.0
2005-02-22 12:45:00,16.93,16.93,16.87,16.91,18200.0,10.8651,10.8651,10.8266,10.8523,18200.0
2005-02-22 12:50:00,16.91,16.96,16.91,16.95,8600.0,10.8523,10.8844,10.8523,10.8779,8600.0
2005-02-22 12:55:00,16.93,16.93,16.9,16.91,8800.0,10.8651,10.8651,10.8459,10.8523,8800.0
2005-02-22 13:00:00,16.92,16.92,16.89,16.9,11200.0,10.8587,10.8587,10.8394,10.8459,11200.0
2005-02-22 13:05:00,16.92,16.94,16.91,16.93,9000.0,10.8587,10.8715,10.8523,10.8651,9000.0
2005-02-22 13:10:00,16.94,16.96,16.93,16.96,7400.0,10.8715,10.8844,10.8651,10.8844,7400.0
2005-02-22 13:15:00,16.97,16.97,16.96,16.96,2800.0,10.8908,10.8908,10.8844,10.8844,2800.0
2005-02-22 13:20:00,16.96,16.96,16.93,16.95,3400.0,10.8844,10.8844,10.8651,10.8779,3400.0
2005-02-22 13:25:00,16.94,16.95,16.94,16.95,600.0,10.8715,10.8779,10.8715,10.8779,600.0
2005-02-22 13:30:00,16.95,16.97,16.95,16.97,4200.0,10.8779,10.8908,10.8779,10.8908,4200.0
2005-02-22 13:35:00,16.97,16.97,16.92,16.93,11200.0,10.8908,10.8908,10.8587,10.8651,11200.0
2005-02-22 13:40:00,16.92,16.93,16.92,16.93,5400.0,10.8587,10.8651,10.8587,10.8651,5400.0
2005-02-22 13:45:00,16.93,16.96,16.93,16.95,3000.0,10.8651,10.8844,10.8651,10.8779,3000.0
2005-02-22 13:50:00,16.95,16.95,16.93,16.93,6000.0,10.8779,10.8779,10.8651,10.8651,6000.0
2005-02-22 13:55:00,16.94,16.94,16.9,16.93,13000.0,10.8715,10.8715,10.8459,10.8651,13000.0
2005-02-22 14:00:00,16.93,16.93,16.86,16.86,10600.0,10.8651,10.8651,10.8202,10.8202,10600.0
2005-02-22 14:05:00,16.86,16.9,16.86,16.89,2800.0,10.8202,10.8459,10.8202,10.8394,2800.0
2005-02-22 14:10:00,16.89,16.91,16.89,16.91,6000.0,10.8394,10.8523,10.8394,10.8523,6000.0
2005-02-22 14:15:00,16.91,16.91,16.89,16.91,6400.0,10.8523,10.8523,10.8394,10.8523,6400.0
2005-02-22 14:20:00,16.91,16.92,16.88,16.88,8600.0,10.8523,10.8587,10.833,10.833,8600.0
2005-02-22 14:25:00,16.88,16.88,16.86,16.86,4200.0,10.833,10.833,10.8202,10.8202,4200.0
2005-02-22 14:30:00,16.87,16.89,16.87,16.89,7400.0,10.8266,10.8394,10.8266,10.8394,7400.0
2005-02-22 14:35:00,16.89,16.9,16.87,16.89,12600.0,10.8394,10.8459,10.8266,10.8394,12600.0
2005-02-22 14:40:00,16.89,16.92,16.85,16.85,17200.0,10.8394,10.8587,10.8138,10.8138,17200.0
2005-02-22 14:45:00,16.85,16.85,16.82,16.85,41600.0,10.8138,10.8138,10.7945,10.8138,41600.0
2005-02-22 14:50:00,16.86,16.86,16.86,16.86,12400.0,10.8202,10.8202,10.8202,10.8202,12400.0
2005-02-22 14:55:00,16.86,16.86,16.86,16.86,12400.0,10.8202,10.8202,10.8202,10.8202,12400.0
2005-02-22 15:00:00,16.86,16.87,16.86,16.87,13400.0,10.8202,10.8266,10.8202,10.8266,13400.0
2005-02-22 15:05:00,16.87,16.88,16.86,16.86,11400.0,10.8266,10.833,10.8202,10.8202,11400.0
2005-02-22 15:10:00,16.87,16.87,16.83,16.83,16200.0,10.8266,10.8266,10.8009,10.8009,16200.0
2005-02-22 15:15:00,16.83,16.84,16.83,16.84,10400.0,10.8009,10.8073,10.8009,10.8073,10400.0
2005-02-22 15:20:00,16.84,16.84,16.81,16.81,22000.0,10.8073,10.8073,10.7881,10.7881,22000.0
2005-02-22 15:25:00,16.81,16.81,16.81,16.81,21400.0,10.7881,10.7881,10.7881,10.7881,21400.0
2005-02-22 15:30:00,16.81,16.82,16.81,16.81,32200.0,10.7881,10.7945,10.7881,10.7881,32200.0
2005-02-22 15:35:00,16.81,16.86,16.81,16.86,29000.0,10.7881,10.8202,10.7881,10.8202,29000.0
2005-02-22 15:40:00,16.86,16.86,16.86,16.86,7800.0,10.8202,10.8202,10.8202,10.8202,7800.0
2005-02-22 15:45:00,16.86,16.86,16.83,16.84,51400.0,10.8202,10.8202,10.8009,10.8073,51400.0
2005-02-22 15:50:00,16.84,16.84,16.83,16.84,47400.0,10.8073,10.8073,10.8009,10.8073,47400.0
2005-02-22 15:55:00,16.84,16.84,16.82,16.83,68000.0,10.8073,10.8073,10.7945,10.8009,68000.0
2005-02-23 09:30:00,17.5,17.5,17.5,17.5,108800.0,11.2309,11.2309,11.2309,11.2309,108800.0
2005-02-23 09:35:00,17.5,17.5,17.35,17.36,81000.0,11.2309,11.2309,11.1346,11.1411,81000.0
2005-02-23 09:40:00,17.36,17.36,17.32,17.32,63000.0,11.1411,11.1411,11.1154,11.1154,63000.0
2005-02-23 09:45:00,17.32,17.32,17.28,17.29,50600.0,11.1154,11.1154,11.0897,11.0961,50600.0
2005-02-23 09:50:00,17.28,17.28,17.15,17.2,81000.0,11.0897,11.0897,11.0063,11.0384,81000.0
2005-02-23 09:55:00,17.21,17.23,17.17,17.17,21800.0,11.0448,11.0576,11.0191,11.0191,21800.0
2005-02-23 10:00:00,17.17,17.17,17.07,17.08,17600.0,11.0191,11.0191,10.955,10.9614,17600.0
2005-02-23 10:05:00,17.07,17.14,17.04,17.12,34400.0,10.955,10.9999,10.9357,10.987,34400.0
2005-02-23 10:10:00,17.12,17.14,17.11,17.14,14000.0,10.987,10.9999,10.9806,10.9999,14000.0
2005-02-23 10:15:00,17.14,17.14,17.09,17.09,20800.0,10.9999,10.9999,10.9678,10.9678,20800.0
2005-02-23 10:20:00,17.09,17.1,17.05,17.05,26600.0,10.9678,10.9742,10.9421,10.9421,26600.0
2005-02-23 10:25:00,17.05,17.05,17.03,17.05,24600.0,10.9421,10.9421,10.9293,10.9421,24600.0
2005-02-23 10:30:00,17.06,17.06,17.05,17.05,12400.0,10.9485,10.9485,10.9421,10.9421,12400.0
2005-02-23 10:35:00,17.05,17.06,17.04,17.05,31000.0,10.9421,10.9485,10.9357,10.9421,31000.0
2005-02-23 10:40:00,17.05,17.06,17.03,17.05,6600.0,10.9421,10.9485,10.9293,10.9421,6600.0
2005-02-23 10:45:00,17.04,17.06,17.03,17.05,16200.0,10.9357,10.9485,10.9293,10.9421,16200.0
2005-02-23 10:50:00,17.05,17.05,17.04,17.04,6400.0,10.9421,10.9421,10.9357,10.9357,6400.0
2005-02-23 10:55:00,17.04,17.06,17.03,17.05,7200.0,10.9357,10.9485,10.9293,10.9421,7200.0
2005-02-23 11:00:00,17.05,17.05,17.0,17.03,25000.0,10.9421,10.9421,10.91,10.9293,25000.0
2005-02-23 11:05:00,17.03,17.06,17.03,17.06,21600.0,10.9293,10.9485,10.9293,10.9485,21600.0
2005-02-23 11:10:00,17.06,17.07,17.06,17.07,10800.0,10.9485,10.955,10.9485,10.955,10800.0
2005-02-23 11:15:00,17.07,17.08,17.07,17.07,18000.0,10.955,10.9614,10.955,10.955,18000.0
2005-02-23 11:20:00,17.07,17.07,17.04,17.05,27200.0,10.955,10.955,10.9357,10.9421,27200.0
2005-02-23 11:25:00,17.05,17.07,17.05,17.05,14400.0,10.9421,10.955,10.9421,10.9421,14400.0
2005-02-23 11:30:00,17.06,17.07,17.04,17.06,18800.0,10.9485,10.955,10.9357,10.9485,18800.0
2005-02-23 11:35:00,17.07,17.07,17.06,17.06,9600.0,10.955,10.955,10.9485,10.9485,9600.0
2005-02-23 11:40:00,17.06,17.06,17.06,17.06,3800.0,10.9485,10.9485,10.9485,10.9485,3800.0
2005-02-23 11:45:00,17.06,17.08,17.06,17.08,103200.0,10.9485,10.9614,10.9485,10.9614,103200.0
2005-02-23 11:50:00,17.11,17.14,17.09,17.14,42800.0,10.9806,10.9999,10.9678,10.9999,42800.0
2005-02-23 11:55:00,17.14,17.14,17.1,17.11,18000.0,10.9999,10.9999,10.9742,10.9806,18000.0
2005-02-23 12:00:00,17.11,17.14,17.11,17.13,12000.0,10.9806,10.9999,10.9806,10.9935,12000.0
2005-02-23 12:05:00,17.13,17.15,17.12,17.12,3600.0,10.9935,11.0063,10.987,10.987,3600.0
2005-02-23 12:10:00,17.11,17.11,17.05,17.08,25000.0,10.9806,10.9806,10.9421,10.9614,25000.0
2005-02-23 12:15:00,17.08,17.09,17.08,17.09,12600.0,10.9614,10.9678,10.9614,10.9678,12600.0
2005-02-23 12:20:00,17.09,17.09,17.09,17.09,2600.0,10.9678,10.9678,10.9678,10.9678,2600.0
2005-02-23 12:25:00,17.09,17.09,17.09,17.09,5600.0,10.9678,10.9678,10.9678,10.9678,5600.0
2005-02-23 12:30:00,17.09,17.09,17.05,17.05,25800.0,10.9678,10.9678,10.9421,10.9421,25800.0
2005-02-23 12:35:00,17.04,17.04,17.01,17.01,4800.0,10.9357,10.9357,10.9164,10.9164,4800.0
2005-02-23 12:40:00,17.01,17.01,16.98,16.98,20000.0,10.9164,10.9164,10.8972,10.8972,20000.0
2005-02-23 12:45:00,16.99,16.99,16.98,16.99,16200.0,10.9036,10.9036,10.8972,10.9036,16200.0
2005-02-23 12:50:00,16.99,16.99,16.98,16.99,15000.0,10.9036,10.9036,10.8972,10.9036,15000.0
2005-02-23 12:55:00,16.99,16.99,16.99,16.99,600.0,10.9036,10.9036,10.9036,10.9036,600.0
2005-02-23 13:00:00,17.0,17.03,16.99,17.02,25600.0,10.91,10.9293,10.9036,10.9229,25600.0
2005-02-23 13:05:00,17.02,17.02,17.02,17.02,2600.0,10.9229,10.9229,10.9229,10.9229,2600.0
2005-02-23 13:10:00,17.02,17.02,16.99,16.99,12400.0,10.9229,10.9229,10.9036,10.9036,12400.0
2005-02-23 13:15:00,17.0,17.03,16.99,17.02,10800.0,10.91,10.9293,10.9036,10.9229,10800.0
2005-02-23 13:20:00,17.02,17.03,17.02,17.02,4800.0,10.9229,10.9293,10.9229,10.9229,4800.0
2005-02-23 13:25:00,17.02,17.03,17.02,17.02,6800.0,10.9229,10.9293,10.9229,10.9229,6800.0
2005-02-23 13:30:00,17.02,17.03,17.02,17.03,13400.0,10.9229,10.9293,10.9229,10.9293,13400.0
2005-02-23 13:35:00,17.03,17.03,17.01,17.01,14800.0,10.9293,10.9293,10.9164,10.9164,14800.0
2005-02-23 13:40:00,17.01,17.01,16.97,16.99,28400.0,10.9164,10.9164,10.8908,10.9036,28400.0
2005-02-23 13:45:00,16.99,17.0,16.99,17.0,32000.0,10.9036,10.91,10.9036,10.91,32000.0
2005-02-23 13:50:00,17.0,17.0,16.98,17.0,55600.0,10.91,10.91,10.8972,10.91,55600.0
2005-02-23 13:55:00,17.0,17.0,16.99,17.0,6600.0,10.91,10.91,10.9036,10.91,6600.0
2005-02-23 14:00:00,17.0,17.0,16.96,16.97,22400.0,10.91,10.91,10.8844,10.8908,22400.0
2005-02-23 14:05:00,16.97,16.98,16.97,16.98,12000.0,10.8908,10.8972,10.8908,10.8972,12000.0
2005-02-23 14:10:00,16.98,16.98,16.93,16.93,20200.0,10.8972,10.8972,10.8651,10.8651,20200.0
2005-02-23 14:15:00,16.94,16.95,16.93,16.95,15000.0,10.8715,10.8779,10.8651,10.8779,15000.0
2005-02-23 14:20:00,16.95,17.0,16.95,16.98,46800.0,10.8779,10.91,10.8779,10.8972,46800.0
2005-02-23 14:25:00,16.98,16.98,16.97,16.98,13200.0,10.8972,10.8972,10.8908,10.8972,13200.0
2005-02-23 14:30:00,16.98,16.98,16.97,16.97,17000.0,10.8972,10.8972,10.8908,10.8908,17000.0
2005-02-23 14:35:00,16.97,16.97,16.9,16.9,29600.0,10.8908,10.8908,10.8459,10.8459,29600.0
2005-02-23 14:40:00,16.9,16.95,16.9,16.95,14800.0,10.8459,10.8779,10.8459,10.8779,14800.0
2005-02-23 14:45:00,16.95,16.97,16.93,16.97,29800.0,10.8779,10.8908,10.8651,10.8908,29800.0
2005-02-23 14:50:00,16.97,16.99,16.97,16.99,13800.0,10.8908,10.9036,10.8908,10.9036,13800.0
2005-02-23 14:55:00,16.99,16.99,16.98,16.99,11800.0,10.9036,10.9036,10.8972,10.9036,11800.0
2005-02-23 15:00:00,16.99,17.0,16.99,17.0,32600.0,10.9036,10.91,10.9036,10.91,32600.0
2005-02-23 15:05:00,17.0,17.0,16.92,16.93,27600.0,10.91,10.91,10.8587,10.8651,27600.0
2005-02-23 15:10:00,16.93,16.93,16.91,16.91,38200.0,10.8651,10.8651,10.8523,10.8523,38200.0
2005-02-23 15:15:00,16.91,16.93,16.84,16.85,73800.0,10.8523,10.8651,10.8073,10.8138,73800.0
2005-02-23 15:20:00,16.85,16.88,16.85,16.85,68000.0,10.8138,10.833,10.8138,10.8138,68000.0
2005-02-23 15:25:00,16.85,16.86,16.83,16.85,57000.0,10.8138,10.8202,10.8009,10.8138,57000.0
2005-02-23 15:30:00,16.85,16.87,16.85,16.86,31600.0,10.8138,10.8266,10.8138,10.8202,31600.0
2005-02-23 15:35:00,16.87,16.89,16.87,16.88,47000.0,10.8266,10.8394,10.8266,10.833,47000.0
2005-02-23 15:40:00,16.89,16.94,16.88,16.94,33600.0,10.8394,10.8715,10.833,10.8715,33600.0
2005-02-23 15:45:00,16.94,16.97,16.89,16.89,80800.0,10.8715,10.8908,10.8394,10.8394,80800.0
2005-02-23 15:50:00,16.89,16.89,16.87,16.87,59800.0,10.8394,10.8394,10.8266,10.8266,59800.0
2005-02-23 15:55:00,16.87,16.9,16.87,16.89,136200.0,10.8266,10.8459,10.8266,10.8394,136200.0
2005-02-24 09:30:00,16.85,16.85,16.8,16.82,23000.0,10.8138,10.8138,10.7817,10.7945,23000.0
2005-02-24 09:35:00,16.8,16.8,16.6,16.6,44600.0,10.7817,10.7817,10.6533,10.6533,44600.0
2005-02-24 09:40:00,16.61,16.66,16.58,16.64,24000.0,10.6597,10.6918,10.6405,10.679,24000.0
2005-02-24 09:45:00,16.65,16.68,16.63,16.64,48600.0,10.6854,10.7047,10.6726,10.679,48600.0
2005-02-24 09:50:00,16.68,16.7,16.64,16.65,29600.0,10.7047,10.7175,10.679,10.6854,29600.0
2005-02-24 09:55:00,16.65,16.7,16.64,16.68,24600.0,10.6854,10.7175,10.679,10.7047,24600.0
2005-02-24 10:00:00,16.68,16.77,16.65,16.77,72200.0,10.7047,10.7624,10.6854,10.7624,72200.0
2005-02-24 10:05:00,16.77,16.79,16.7,16.77,44800.0,10.7624,10.7753,10.7175,10.7624,44800.0
2005-02-24 10:10:00,16.77,16.77,16.73,16.73,65600.0,10.7624,10.7624,10.7368,10.7368,65600.0
2005-02-24 10:15:00,16.73,16.77,16.73,16.74,64200.0,10.7368,10.7624,10.7368,10.7432,64200.0
2005-02-24 10:20:00,16.73,16.78,16.72,16.78,45600.0,10.7368,10.7688,10.7303,10.7688,45600.0
2005-02-24 10:25:00,16.79,16.79,16.73,16.75,18600.0,10.7753,10.7753,10.7368,10.7496,18600.0
2005-02-24 10:30:00,16.75,16.86,16.75,16.84,39200.0,10.7496,10.8202,10.7496,10.8073,39200.0
2005-02-24 10:35:00,16.84,16.88,16.81,16.88,23000.0,10.8073,10.833,10.7881,10.833,23000.0
2005-02-24 10:40:00,16.88,16.9,16.82,16.82,90600.0,10.833,10.8459,10.7945,10.7945,90600.0
2005-02-24 10:45:00,16.83,16.83,16.79,16.79,40200.0,10.8009,10.8009,10.7753,10.7753,40200.0
2005-02-24 10:50:00,16.79,16.83,16.79,16.81,43000.0,10.7753,10.8009,10.7753,10.7881,43000.0
2005-02-24 10:55:00,16.81,16.82,16.79,16.8,17200.0,10.7881,10.7945,10.7753,10.7817,17200.0
2005-02-24 11:00:00,16.8,16.82,16.75,16.82,27600.0,10.7817,10.7945,10.7496,10.7945,27600.0
2005-02-24 11:05:00,16.83,16.83,16.81,16.82,38600.0,10.8009,10.8009,10.7881,10.7945,38600.0
2005-02-24 11:10:00,16.82,16.83,16.82,16.83,29400.0,10.7945,10.8009,10.7945,10.8009,29400.0
2005-02-24 11:15:00,16.84,16.85,16.84,16.84,12200.0,10.8073,10.8138,10.8073,10.8073,12200.0
2005-02-24 11:20:00,16.84,16.85,16.82,16.85,7400.0,10.8073,10.8138,10.7945,10.8138,7400.0
2005-02-24 11:25:00,16.85,16.86,16.84,16.85,15000.0,10.8138,10.8202,10.8073,10.8138,15000.0
2005-02-24 11:30:00,16.85,16.86,16.85,16.86,12400.0,10.8138,10.8202,10.8138,10.8202,12400.0
2005-02-24 11:35:00,16.86,16.86,16.85,16.85,14200.0,10.8202,10.8202,10.8138,10.8138,14200.0
2005-02-24 11:40:00,16.85,16.89,16.85,16.89,9200.0,10.8138,10.8394,10.8138,10.8394,9200.0
2005-02-24 11:45:00,16.88,16.88,16.86,16.87,11000.0,10.833,10.833,10.8202,10.8266,11000.0
2005-02-24 11:50:00,16.86,16.88,16.86,16.87,14600.0,10.8202,10.833,10.8202,10.8266,14600.0
2005-02-24 11:55:00,16.87,16.88,16.87,16.87,3200.0,10.8266,10.833,10.8266,10.8266,3200.0
2005-02-24 12:00:00,16.87,16.88,16.85,16.87,26200.0,10.8266,10.833,10.8138,10.8266,26200.0
2005-02-24 12:05:00,16.87,16.89,16.87,16.88,10800.0,10.8266,10.8394,10.8266,10.833,10800.0
2005-02-24 12:10:00,16.88,16.89,16.88,16.89,8000.0,10.833,10.8394,10.833,10.8394,8000.0
2005-02-24 12:15:00,16.89,16.92,16.89,16.91,5400.0,10.8394,10.8587,10.8394,10.8523,5400.0
2005-02-24 12:20:00,16.91,16.92,16.91,16.91,4000.0,10.8523,10.8587,10.8523,10.8523,4000.0
2005-02-24 12:25:00,16.92,16.93,16.92,16.92,2400.0,10.8587,10.8651,10.8587,10.8587,2400.0
2005-02-24 12:30:00,16.92,16.92,16.91,16.92,17400.0,10.8587,10.8587,10.8523,10.8587,17400.0
2005-02-24 12:35:00,16.93,16.93,16.92,16.93,1800.0,10.8651,10.8651,10.8587,10.8651,1800.0
2005-02-24 12:40:00,16.93,16.93,16.93,16.93,8600.0,10.8651,10.8651,10.8651,10.8651,8600.0
2005-02-24 12:45:00,16.93,16.95,16.93,16.95,4200.0,10.8651,10.8779,10.8651,10.8779,4200.0
2005-02-24 12:50:00,16.95,16.95,16.94,16.95,800.0,10.8779,10.8779,10.8715,10.8779,800.0
2005-02-24 12:55:00,16.95,16.97,16.95,16.96,7200.0,10.8779,10.8908,10.8779,10.8844,7200.0
2005-02-24 13:00:00,16.96,16.99,16.96,16.99,7600.0,10.8844,10.9036,10.8844,10.9036,7600.0
2005-02-24 13:05:00,16.99,17.0,16.98,16.99,10800.0,10.9036,10.91,10.8972,10.9036,10800.0
2005-02-24 13:10:00,17.0,17.0,16.99,16.99,18400.0,10.91,10.91,10.9036,10.9036,18400.0
2005-02-24 13:15:00,16.99,16.99,16.99,16.99,6400.0,10.9036,10.9036,10.9036,10.9036,6400.0
2005-02-24 13:20:00,16.99,16.99,16.98,16.98,18600.0,10.9036,10.9036,10.8972,10.8972,18600.0
2005-02-24 13:25:00,16.99,16.99,16.98,16.99,30800.0,10.9036,10.9036,10.8972,10.9036,30800.0
2005-02-24 13:30:00,16.99,17.01,16.99,17.01,8200.0,10.9036,10.9164,10.9036,10.9164,8200.0
2005-02-24 13:35:00,17.02,17.08,17.02,17.06,17600.0,10.9229,10.9614,10.9229,10.9485,17600.0
2005-02-24 13:40:00,17.07,17.1,17.07,17.07,14800.0,10.955,10.9742,10.955,10.955,14800.0
2005-02-24 13:45:00,17.08,17.09,17.08,17.09,4000.0,10.9614,10.9678,10.9614,10.9678,4000.0
2005-02-24 13:50:00,17.08,17.1,17.08,17.08,8800.0,10.9614,10.9742,10.9614,10.9614,8800.0
2005-02-24 13:55:00,17.08,17.09,17.08,17.08,4400.0,10.9614,10.9678,10.9614,10.9614,4400.0
2005-02-24 14:00:00,17.08,17.09,17.07,17.07,17200.0,10.9614,10.9678,10.955,10.955,17200.0
2005-02-24 14:05:00,17.05,17.07,17.03,17.03,12000.0,10.9421,10.955,10.9293,10.9293,12000.0
2005-02-24 14:10:00,17.03,17.07,17.03,17.05,29600.0,10.9293,10.955,10.9293,10.9421,29600.0
2005-02-24 14:15:00,17.05,17.11,17.05,17.05,22800.0,10.9421,10.9806,10.9421,10.9421,22800.0
2005-02-24 14:20:00,17.05,17.08,17.05,17.06,25200.0,10.9421,10.9614,10.9421,10.9485,25200.0
2005-02-24 14:25:00,17.07,17.07,17.04,17.05,16600.0,10.955,10.955,10.9357,10.9421,16600.0
2005-02-24 14:30:00,17.05,17.07,17.05,17.06,14200.0,10.9421,10.955,10.9421,10.9485,14200.0
2005-02-24 14:35:00,17.06,17.08,17.06,17.08,28000.0,10.9485,10.9614,10.9485,10.9614,28000.0
2005-02-24 14:40:00,17.08,17.09,17.07,17.09,13800.0,10.9614,10.9678,10.955,10.9678,13800.0
2005-02-24 14:45:00,17.08,17.09,17.08,17.09,6400.0,10.9614,10.9678,10.9614,10.9678,6400.0
2005-02-24 14:50:00,17.09,17.09,17.08,17.08,16400.0,10.9678,10.9678,10.9614,10.9614,16400.0
2005-02-24 14:55:00,17.08,17.08,17.06,17.08,9200.0,10.9614,10.9614,10.9485,10.9614,9200.0
2005-02-24 15:00:00,17.09,17.1,17.07,17.1,15200.0,10.9678,10.9742,10.955,10.9742,15200.0
2005-02-24 15:05:00,17.1,17.1,17.09,17.1,11800.0,10.9742,10.9742,10.9678,10.9742,11800.0
2005-02-24 15:10:00,17.1,17.11,17.1,17.1,18800.0,10.9742,10.9806,10.9742,10.9742,18800.0
2005-02-24 15:15:00,17.1,17.11,17.1,17.1,6200.0,10.9742,10.9806,10.9742,10.9742,6200.0
2005-02-24 15:20:00,17.1,17.11,17.1,17.11,9600.0,10.9742,10.9806,10.9742,10.9806,9600.0
2005-02-24 15:25:00,17.11,17.11,17.11,17.11,17000.0,10.9806,10.9806,10.9806,10.9806,17000.0
2005-02-24 15:30:00,17.11,17.15,17.11,17.15,16400.0,10.9806,11.0063,10.9806,11.0063,16400.0
2005-02-24 15:35:00,17.15,17.17,17.11,17.13,32400.0,11.0063,11.0191,10.9806,10.9935,32400.0
2005-02-24 15:40:00,17.13,17.14,17.13,17.14,14200.0,10.9935,10.9999,10.9935,10.9999,14200.0
2005-02-24 15:45:00,17.14,17.14,17.1,17.1,24200.0,10.9999,10.9999,10.9742,10.9742,24200.0
2005-02-24 15:50:00,17.1,17.1,17.07,17.08,33600.0,10.9742,10.9742,10.955,10.9614,33600.0
2005-02-24 15:55:00,17.08,17.1,17.07,17.08,124200.0,10.9614,10.9742,10.955,10.9614,124200.0
2005-02-25 09:30:00,17.1,17.1,17.04,17.05,18400.0,10.9742,10.9742,10.9357,10.9421,18400.0
2005-02-25 09:35:00,17.08,17.08,17.05,17.06,3200.0,10.9614,10.9614,10.9421,10.9485,3200.0
2005-02-25 09:40:00,17.06,17.07,17.01,17.05,5200.0,10.9485,10.955,10.9164,10.9421,5200.0
2005-02-25 09:45:00,17.06,17.18,17.06,17.15,21800.0,10.9485,11.0255,10.9485,11.0063,21800.0
2005-02-25 09:50:00,17.11,17.13,17.09,17.12,13600.0,10.9806,10.9935,10.9678,10.987,13600.0
2005-02-25 09:55:00,17.12,17.12,16.95,17.0,98200.0,10.987,10.987,10.8779,10.91,98200.0
2005-02-25 10:00:00,16.95,16.97,16.89,16.97,45400.0,10.8779,10.8908,10.8394,10.8908,45400.0
2005-02-25 10:05:00,16.98,17.02,16.98,17.01,14400.0,10.8972,10.9229,10.8972,10.9164,14400.0
2005-02-25 10:10:00,17.0,17.01,17.0,17.0,8600.0,10.91,10.9164,10.91,10.91,8600.0
2005-02-25 10:15:00,17.0,17.01,17.0,17.0,8600.0,10.91,10.9164,10.91,10.91,8600.0
2005-02-25 10:20:00,17.0,17.02,16.99,17.0,5400.0,10.91,10.9229,10.9036,10.91,5400.0
2005-02-25 10:25:00,17.01,17.06,17.01,17.04,13200.0,10.9164,10.9485,10.9164,10.9357,13200.0
2005-02-25 10:30:00,17.04,17.04,17.0,17.0,16200.0,10.9357,10.9357,10.91,10.91,16200.0
2005-02-25 10:35:00,17.01,17.01,17.0,17.0,11400.0,10.9164,10.9164,10.91,10.91,11400.0
2005-02-25 10:40:00,17.0,17.0,17.0,17.0,13400.0,10.91,10.91,10.91,10.91,13400.0
2005-02-25 10:45:00,17.0,17.0,16.99,17.0,9600.0,10.91,10.91,10.9036,10.91,9600.0
2005-02-25 10:50:00,17.0,17.0,16.99,16.99,8400.0,10.91,10.91,10.9036,10.9036,8400.0
2005-02-25 10:55:00,17.0,17.02,17.0,17.02,10000.0,10.91,10.9229,10.91,10.9229,10000.0
2005-02-25 11:00:00,17.02,17.06,17.02,17.04,23800.0,10.9229,10.9485,10.9229,10.9357,23800.0
2005-02-25 11:05:00,17.03,17.03,17.01,17.01,20000.0,10.9293,10.9293,10.9164,10.9164,20000.0
2005-02-25 11:10:00,17.0,17.03,17.0,17.01,21400.0,10.91,10.9293,10.91,10.9164,21400.0
2005-02-25 11:15:00,17.01,17.02,17.01,17.01,11800.0,10.9164,10.9229,10.9164,10.9164,11800.0
2005-02-25 11:20:00,17.0,17.0,17.0,17.0,12800.0,10.91,10.91,10.91,10.91,12800.0
2005-02-25 11:25:00,17.0,17.02,16.99,17.02,9600.0,10.91,10.9229,10.9036,10.9229,9600.0
2005-02-25 11:30:00,17.02,17.03,17.01,17.02,5000.0,10.9229,10.9293,10.9164,10.9229,5000.0
2005-02-25 11:35:00,17.02,17.03,17.02,17.03,5800.0,10.9229,10.9293,10.9229,10.9293,5800.0
2005-02-25 11:40:00,17.02,17.02,17.02,17.02,9600.0,10.9229,10.9229,10.9229,10.9229,9600.0
2005-02-25 11:45:00,17.02,17.08,17.02,17.08,8400.0,10.9229,10.9614,10.9229,10.9614,8400.0
2005-02-25 11:50:00,17.07,17.07,17.07,17.07,11600.0,10.955,10.955,10.955,10.955,11600.0
2005-02-25 11:55:00,17.07,17.1,17.07,17.07,9800.0,10.955,10.9742,10.955,10.955,9800.0
2005-02-25 12:00:00,17.06,17.07,17.06,17.07,11200.0,10.9485,10.955,10.9485,10.955,11200.0
2005-02-25 12:05:00,17.07,17.07,17.06,17.07,5400.0,10.955,10.955,10.9485,10.955,5400.0
2005-02-25 12:10:00,17.07,17.08,17.07,17.08,19200.0,10.955,10.9614,10.955,10.9614,19200.0
2005-02-25 12:15:00,17.1,17.1,17.09,17.09,6600.0,10.9742,10.9742,10.9678,10.9678,6600.0
2005-02-25 12:20:00,17.09,17.09,17.08,17.08,4400.0,10.9678,10.9678,10.9614,10.9614,4400.0
2005-02-25 12:25:00,17.08,17.08,17.08,17.08,7800.0,10.9614,10.9614,10.9614,10.9614,7800.0
2005-02-25 12:30:00,17.1,17.1,17.09,17.1,12400.0,10.9742,10.9742,10.9678,10.9742,12400.0
2005-02-25 12:35:00,17.1,17.14,17.1,17.14,14800.0,10.9742,10.9999,10.9742,10.9999,14800.0
2005-02-25 12:40:00,17.15,17.16,17.12,17.12,4400.0,11.0063,11.0127,10.987,10.987,4400.0
2005-02-25 12:45:00,17.12,17.12,17.08,17.08,15800.0,10.987,10.987,10.9614,10.9614,15800.0
2005-02-25 12:50:00,17.08,17.11,17.08,17.11,11600.0,10.9614,10.9806,10.9614,10.9806,11600.0
2005-02-25 12:55:00,17.11,17.14,17.11,17.14,2600.0,10.9806,10.9999,10.9806,10.9999,2600.0
2005-02-25 13:00:00,17.15,17.16,17.14,17.16,3200.0,11.0063,11.0127,10.9999,11.0127,3200.0
2005-02-25 13:05:00,17.16,17.16,17.15,17.15,65200.0,11.0127,11.0127,11.0063,11.0063,65200.0
2005-02-25 13:10:00,17.15,17.15,17.14,17.15,4200.0,11.0063,11.0063,10.9999,11.0063,4200.0
2005-02-25 13:15:00,17.15,17.15,17.11,17.11,4800.0,11.0063,11.0063,10.9806,10.9806,4800.0
2005-02-25 13:20:00,17.11,17.11,17.11,17.11,5600.0,10.9806,10.9806,10.9806,10.9806,5600.0
2005-02-25 13:25:00,17.11,17.11,17.08,17.09,6200.0,10.9806,10.9806,10.9614,10.9678,6200.0
2005-02-25 13:30:00,17.09,17.12,17.09,17.11,5000.0,10.9678,10.987,10.9678,10.9806,5000.0
2005-02-25 13:35:00,17.11,17.11,17.11,17.11,1400.0,10.9806,10.9806,10.9806,10.9806,1400.0
2005-02-25 13:40:00,17.12,17.15,17.11,17.14,7800.0,10.987,11.0063,10.9806,10.9999,7800.0
2005-02-25 13:45:00,17.15,17.15,17.14,17.15,3200.0,11.0063,11.0063,10.9999,11.0063,3200.0
2005-02-25 13:50:00,17.15,17.18,17.15,17.18,6000.0,11.0063,11.0255,11.0063,11.0255,6000.0
2005-02-25 13:55:00,17.18,17.18,17.16,17.16,14000.0,11.0255,11.0255,11.0127,11.0127,14000.0
2005-02-25 14:00:00,17.16,17.17,17.16,17.17,12000.0,11.0127,11.0191,11.0127,11.0191,12000.0
2005-02-25 14:05:00,17.17,17.17,17.17,17.17,8400.0,11.0191,11.0191,11.0191,11.0191,8400.0
2005-02-25 14:10:00,17.17,17.18,17.17,17.18,4800.0,11.0191,11.0255,11.0191,11.0255,4800.0
2005-02-25 14:15:00,17.19,17.22,17.19,17.21,7600.0,11.032,11.0512,11.032,11.0448,7600.0
2005-02-25 14:20:00,17.21,17.23,17.21,17.22,12800.0,11.0448,11.0576,11.0448,11.0512,12800.0
2005-02-25 14:25:00,17.22,17.22,17.19,17.2,10600.0,11.0512,11.0512,11.032,11.0384,10600.0
2005-02-25 14:30:00,17.21,17.22,17.21,17.22,3800.0,11.0448,11.0512,11.0448,11.0512,3800.0
2005-02-25 14:35:00,17.22,17.24,17.22,17.23,8800.0,11.0512,11.0641,11.0512,11.0576,8800.0
2005-02-25 14:40:00,17.24,17.24,17.13,17.16,46200.0,11.0641,11.0641,10.9935,11.0127,46200.0
2005-02-25 14:45:00,17.17,17.17,17.15,17.17,9000.0,11.0191,11.0191,11.0063,11.0191,9000.0
2005-02-25 14:50:00,17.16,17.18,17.15,17.18,9800.0,11.0127,11.0255,11.0063,11.0255,9800.0
2005-02-25 14:55:00,17.18,17.2,17.18,17.2,9800.0,11.0255,11.0384,11.0255,11.0384,9800.0
2005-02-25 15:00:00,17.19,17.22,17.18,17.22,16200.0,11.032,11.0512,11.0255,11.0512,16200.0
2005-02-25 15:05:00,17.23,17.25,17.23,17.24,38200.0,11.0576,11.0705,11.0576,11.0641,38200.0
2005-02-25 15:10:00,17.24,17.25,17.24,17.25,8800.0,11.0641,11.0705,11.0641,11.0705,8800.0
2005-02-25 15:15:00,17.25,17.27,17.25,17.25,8400.0,11.0705,11.0833,11.0705,11.0705,8400.0
2005-02-25 15:20:00,17.25,17.28,17.25,17.28,9800.0,11.0705,11.0897,11.0705,11.0897,9800.0
2005-02-25 15:25:00,17.28,17.3,17.27,17.27,20400.0,11.0897,11.1026,11.0833,11.0833,20400.0
2005-02-25 15:30:00,17.27,17.27,17.23,17.23,40400.0,11.0833,11.0833,11.0576,11.0576,40400.0
2005-02-25 15:35:00,17.23,17.23,17.21,17.23,43600.0,11.0576,11.0576,11.0448,11.0576,43600.0
2005-02-25 15:40:00,17.24,17.26,17.24,17.25,11400.0,11.0641,11.0769,11.0641,11.0705,11400.0
2005-02-25 15:45:00,17.25,17.25,17.24,17.24,14200.0,11.0705,11.0705,11.0641,11.0641,14200.0
2005-02-25 15:50:00,17.23,17.24,17.21,17.23,24000.0,11.0576,11.0641,11.0448,11.0576,24000.0
2005-02-25 15:55:00,17.23,17.26,17.2,17.2,52200.0,11.0576,11.0769,11.0384,11.0384,52200.0
2005-02-28 09:30:00,17.22,17.34,17.22,17.34,15600.0,11.0512,11.1282,11.0512,11.1282,15600.0
2005-02-28 09:35:00,17.33,17.33,17.23,17.25,22800.0,11.1218,11.1218,11.0576,11.0705,22800.0
2005-02-28 09:40:00,17.29,17.34,17.28,17.28,8600.0,11.0961,11.1282,11.0897,11.0897,8600.0
2005-02-28 09:45:00,17.27,17.31,17.26,17.31,11400.0,11.0833,11.109,11.0769,11.109,11400.0
2005-02-28 09:50:00,17.31,17.31,17.29,17.3,7400.0,11.109,11.109,11.0961,11.1026,7400.0
2005-02-28 09:55:00,17.3,17.39,17.29,17.36,8400.0,11.1026,11.1603,11.0961,11.1411,8400.0
2005-02-28 10:00:00,17.36,17.39,17.31,17.36,11600.0,11.1411,11.1603,11.109,11.1411,11600.0
2005-02-28 10:05:00,17.36,17.36,17.31,17.36,5400.0,11.1411,11.1411,11.109,11.1411,5400.0
2005-02-28 10:10:00,17.36,17.36,17.33,17.34,5400.0,11.1411,11.1411,11.1218,11.1282,5400.0
2005-02-28 10:15:00,17.33,17.38,17.33,17.35,4200.0,11.1218,11.1539,11.1218,11.1346,4200.0
2005-02-28 10:20:00,17.35,17.39,17.31,17.39,9400.0,11.1346,11.1603,11.109,11.1603,9400.0
2005-02-28 10:25:00,17.39,17.39,17.37,17.37,11600.0,11.1603,11.1603,11.1475,11.1475,11600.0
2005-02-28 10:30:00,17.36,17.41,17.34,17.41,36400.0,11.1411,11.1732,11.1282,11.1732,36400.0
2005-02-28 10:35:00,17.4,17.41,17.37,17.39,19800.0,11.1667,11.1732,11.1475,11.1603,19800.0
2005-02-28 10:40:00,17.38,17.38,17.37,17.37,2000.0,11.1539,11.1539,11.1475,11.1475,2000.0
2005-02-28 10:45:00,17.37,17.4,17.37,17.39,5200.0,11.1475,11.1667,11.1475,11.1603,5200.0
2005-02-28 10:50:00,17.39,17.39,17.38,17.38,1800.0,11.1603,11.1603,11.1539,11.1539,1800.0
2005-02-28 10:55:00,17.38,17.38,17.38,17.38,200.0,11.1539,11.1539,11.1539,11.1539,200.0
2005-02-28 11:00:00,17.39,17.39,17.39,17.39,12600.0,11.1603,11.1603,11.1603,11.1603,12600.0
2005-02-28 11:05:00,17.38,17.39,17.38,17.38,6200.0,11.1539,11.1603,11.1539,11.1539,6200.0
2005-02-28 11:10:00,17.38,17.38,17.36,17.36,2800.0,11.1539,11.1539,11.1411,11.1411,2800.0
2005-02-28 11:15:00,17.36,17.36,17.36,17.36,2000.0,11.1411,11.1411,11.1411,11.1411,2000.0
2005-02-28 11:20:00,17.36,17.36,17.31,17.31,23200.0,11.1411,11.1411,11.109,11.109,23200.0
2005-02-28 11:25:00,17.33,17.34,17.3,17.3,4800.0,11.1218,11.1282,11.1026,11.1026,4800.0
2005-02-28 11:30:00,17.3,17.35,17.3,17.35,2800.0,11.1026,11.1346,11.1026,11.1346,2800.0
2005-02-28 11:35:00,17.34,17.36,17.34,17.36,2200.0,11.1282,11.1411,11.1282,11.1411,2200.0
2005-02-28 11:40:00,17.36,17.36,17.35,17.36,4200.0,11.1411,11.1411,11.1346,11.1411,4200.0
2005-02-28 11:45:00,17.34,17.34,17.32,17.32,1800.0,11.1282,11.1282,11.1154,11.1154,1800.0
2005-02-28 11:50:00,17.31,17.32,17.28,17.31,8000.0,11.109,11.1154,11.0897,11.109,8000.0
2005-02-28 11:55:00,17.3,17.3,17.3,17.3,1400.0,11.1026,11.1026,11.1026,11.1026,1400.0
2005-02-28 12:00:00,17.29,17.29,17.25,17.25,22200.0,11.0961,11.0961,11.0705,11.0705,22200.0
2005-02-28 12:05:00,17.28,17.29,17.27,17.29,8000.0,11.0897,11.0961,11.0833,11.0961,8000.0
2005-02-28 12:10:00,17.29,17.29,17.27,17.28,17600.0,11.0961,11.0961,11.0833,11.0897,17600.0
2005-02-28 12:15:00,17.27,17.27,17.2,17.23,9400.0,11.0833,11.0833,11.0384,11.0576,9400.0
2005-02-28 12:20:00,17.22,17.25,17.22,17.25,1400.0,11.0512,11.0705,11.0512,11.0705,1400.0
2005-02-28 12:25:00,17.24,17.25,17.24,17.24,6200.0,11.0641,11.0705,11.0641,11.0641,6200.0
2005-02-28 12:30:00,17.24,17.24,17.23,17.23,14200.0,11.0641,11.0641,11.0576,11.0576,14200.0
2005-02-28 12:35:00,17.22,17.24,17.18,17.21,61800.0,11.0512,11.0641,11.0255,11.0448,61800.0
2005-02-28 12:40:00,17.21,17.25,17.21,17.25,8200.0,11.0448,11.0705,11.0448,11.0705,8200.0
2005-02-28 12:45:00,17.23,17.24,17.21,17.21,2400.0,11.0576,11.0641,11.0448,11.0448,2400.0
2005-02-28 12:50:00,17.21,17.22,17.21,17.22,2000.0,11.0448,11.0512,11.0448,11.0512,2000.0
2005-02-28 12:55:00,17.22,17.23,17.22,17.23,4600.0,11.0512,11.0576,11.0512,11.0576,4600.0
2005-02-28 13:00:00,17.23,17.27,17.23,17.26,6200.0,11.0576,11.0833,11.0576,11.0769,6200.0
2005-02-28 13:05:00,17.26,17.27,17.26,17.27,3000.0,11.0769,11.0833,11.0769,11.0833,3000.0
2005-02-28 13:10:00,17.27,17.28,17.27,17.28,1800.0,11.0833,11.0897,11.0833,11.0897,1800.0
2005-02-28 13:15:00,17.28,17.28,17.24,17.25,12400.0,11.0897,11.0897,11.0641,11.0705,12400.0
2005-02-28 13:20:00,17.25,17.25,17.22,17.22,11400.0,11.0705,11.0705,11.0512,11.0512,11400.0
2005-02-28 13:25:00,17.22,17.22,17.22,17.22,1400.0,11.0512,11.0512,11.0512,11.0512,1400.0
2005-02-28 13:30:00,17.22,17.23,17.22,17.23,1800.0,11.0512,11.0576,11.0512,11.0576,1800.0
2005-02-28 13:35:00,17.23,17.23,17.2,17.2,3600.0,11.0576,11.0576,11.0384,11.0384,3600.0
2005-02-28 13:40:00,17.2,17.2,17.19,17.19,1600.0,11.0384,11.0384,11.032,11.032,1600.0
2005-02-28 13:45:00,17.19,17.19,17.15,17.18,8400.0,11.032,11.032,11.0063,11.0255,8400.0
2005-02-28 13:50:00,17.2,17.2,17.18,17.2,8800.0,11.0384,11.0384,11.0255,11.0384,8800.0
2005-02-28 13:55:00,17.19,17.23,17.19,17.22,4400.0,11.032,11.0576,11.032,11.0512,4400.0
2005-02-28 14:00:00,17.2,17.23,17.2,17.23,7000.0,11.0384,11.0576,11.0384,11.0576,7000.0
2005-02-28 14:05:00,17.22,17.23,17.22,17.22,5200.0,11.0512,11.0576,11.0512,11.0512,5200.0
2005-02-28 14:10:00,17.22,17.23,17.22,17.23,3400.0,11.0512,11.0576,11.0512,11.0576,3400.0
2005-02-28 14:15:00,17.23,17.24,17.22,17.23,4400.0,11.0576,11.0641,11.0512,11.0576,4400.0
2005-02-28 14:20:00,17.24,17.25,17.23,17.23,5400.0,11.0641,11.0705,11.0576,11.0576,5400.0
2005-02-28 14:25:00,17.23,17.24,17.23,17.24,4000.0,11.0576,11.0641,11.0576,11.0641,4000.0
2005-02-28 14:30:00,17.24,17.24,17.23,17.23,6600.0,11.0641,11.0641,11.0576,11.0576,6600.0
2005-02-28 14:35:00,17.23,17.23,17.23,17.23,3400.0,11.0576,11.0576,11.0576,11.0576,3400.0
2005-02-28 14:40:00,17.23,17.23,17.23,17.23,16000.0,11.0576,11.0576,11.0576,11.0576,16000.0
2005-02-28 14:45:00,17.23,17.23,17.21,17.22,23000.0,11.0576,11.0576,11.0448,11.0512,23000.0
2005-02-28 14:50:00,17.22,17.23,17.22,17.22,20000.0,11.0512,11.0576,11.0512,11.0512,20000.0
2005-02-28 14:55:00,17.22,17.25,17.22,17.25,27200.0,11.0512,11.0705,11.0512,11.0705,27200.0
2005-02-28 15:00:00,17.24,17.25,17.24,17.25,29600.0,11.0641,11.0705,11.0641,11.0705,29600.0
2005-02-28 15:05:00,17.25,17.32,17.25,17.32,10800.0,11.0705,11.1154,11.0705,11.1154,10800.0
2005-02-28 15:10:00,17.32,17.33,17.32,17.33,5600.0,11.1154,11.1218,11.1154,11.1218,5600.0
2005-02-28 15:15:00,17.33,17.36,17.33,17.36,12800.0,11.1218,11.1411,11.1218,11.1411,12800.0
2005-02-28 15:20:00,17.36,17.38,17.35,17.37,30400.0,11.1411,11.1539,11.1346,11.1475,30400.0
2005-02-28 15:25:00,17.37,17.37,17.36,17.36,8800.0,11.1475,11.1475,11.1411,11.1411,8800.0
2005-02-28 15:30:00,17.37,17.4,17.36,17.37,13800.0,11.1475,11.1667,11.1411,11.1475,13800.0
2005-02-28 15:35:00,17.37,17.38,17.37,17.38,21400.0,11.1475,11.1539,11.1475,11.1539,21400.0
2005-02-28 15:40:00,17.38,17.39,17.36,17.36,10200.0,11.1539,11.1603,11.1411,11.1411,10200.0
2005-02-28 15:45:00,17.36,17.36,17.33,17.36,13200.0,11.1411,11.1411,11.1218,11.1411,13200.0
2005-02-28 15:50:00,17.35,17.36,17.34,17.34,9800.0,11.1346,11.1411,11.1282,11.1282,9800.0
2005-02-28 15:55:00,17.34,17.34,17.33,17.34,20800.0,11.1282,11.1282,11.1218,11.1282,20800.0
2005-03-01 09:30:00,17.42,17.55,17.41,17.5,78800.0,11.1796,11.263,11.1732,11.2309,78800.0
2005-03-01 09:35:00,17.53,17.57,17.48,17.57,13200.0,11.2502,11.2758,11.2181,11.2758,13200.0
2005-03-01 09:40:00,17.58,17.6,17.52,17.52,10400.0,11.2823,11.2951,11.2437,11.2437,10400.0
2005-03-01 09:45:00,17.52,17.53,17.46,17.48,12400.0,11.2437,11.2502,11.2052,11.2181,12400.0
2005-03-01 09:50:00,17.47,17.54,17.47,17.54,18800.0,11.2117,11.2566,11.2117,11.2566,18800.0
2005-03-01 09:55:00,17.54,17.59,17.52,17.56,13400.0,11.2566,11.2887,11.2437,11.2694,13400.0
2005-03-01 10:00:00,17.55,17.6,17.49,17.58,7000.0,11.263,11.2951,11.2245,11.2823,7000.0
2005-03-01 10:05:00,17.58,17.6,17.58,17.6,34000.0,11.2823,11.2951,11.2823,11.2951,34000.0
2005-03-01 10:10:00,17.6,17.6,17.57,17.58,6400.0,11.2951,11.2951,11.2758,11.2823,6400.0
2005-03-01 10:15:00,17.6,17.63,17.56,17.63,30400.0,11.2951,11.3143,11.2694,11.3143,30400.0
2005-03-01 10:20:00,17.63,17.65,17.61,17.61,10000.0,11.3143,11.3272,11.3015,11.3015,10000.0
2005-03-01 10:25:00,17.61,17.63,17.6,17.61,19600.0,11.3015,11.3143,11.2951,11.3015,19600.0
2005-03-01 10:30:00,17.61,17.65,17.61,17.65,14000.0,11.3015,11.3272,11.3015,11.3272,14000.0
2005-03-01 10:35:00,17.65,17.65,17.63,17.64,29400.0,11.3272,11.3272,11.3143,11.3208,29400.0
2005-03-01 10:40:00,17.64,17.65,17.62,17.64,5000.0,11.3208,11.3272,11.3079,11.3208,5000.0
2005-03-01 10:45:00,17.63,17.65,17.62,17.65,10800.0,11.3143,11.3272,11.3079,11.3272,10800.0
2005-03-01 10:50:00,17.65,17.71,17.65,17.67,33600.0,11.3272,11.3657,11.3272,11.34,33600.0
2005-03-01 10:55:00,17.68,17.68,17.66,17.68,8800.0,11.3464,11.3464,11.3336,11.3464,8800.0
2005-03-01 11:00:00,17.68,17.68,17.65,17.65,8000.0,11.3464,11.3464,11.3272,11.3272,8000.0
2005-03-01 11:05:00,17.65,17.65,17.62,17.63,10600.0,11.3272,11.3272,11.3079,11.3143,10600.0
2005-03-01 11:10:00,17.63,17.63,17.62,17.63,13400.0,11.3143,11.3143,11.3079,11.3143,13400.0
2005-03-01 11:15:00,17.62,17.63,17.62,17.62,11600.0,11.3079,11.3143,11.3079,11.3079,11600.0
2005-03-01 11:20:00,17.63,17.63,17.62,17.62,2800.0,11.3143,11.3143,11.3079,11.3079,2800.0
2005-03-01 11:25:00,17.62,17.62,17.52,17.53,19800.0,11.3079,11.3079,11.2437,11.2502,19800.0
2005-03-01 11:30:00,17.53,17.57,17.53,17.57,7600.0,11.2502,11.2758,11.2502,11.2758,7600.0
2005-03-01 11:35:00,17.56,17.57,17.56,17.56,5400.0,11.2694,11.2758,11.2694,11.2694,5400.0
2005-03-01 11:40:00,17.57,17.58,17.55,17.55,6400.0,11.2758,11.2823,11.263,11.263,6400.0
2005-03-01 11:45:00,17.56,17.61,17.56,17.61,11800.0,11.2694,11.3015,11.2694,11.3015,11800.0
2005-03-01 11:50:00,17.61,17.62,17.6,17.62,16600.0,11.3015,11.3079,11.2951,11.3079,16600.0
2005-03-01 11:55:00,17.62,17.63,17.62,17.63,1000.0,11.3079,11.3143,11.3079,11.3143,1000.0
2005-03-01 12:00:00,17.63,17.63,17.61,17.61,5600.0,11.3143,11.3143,11.3015,11.3015,5600.0
2005-03-01 12:05:00,17.63,17.65,17.63,17.64,9600.0,11.3143,11.3272,11.3143,11.3208,9600.0
2005-03-01 12:10:00,17.64,17.67,17.64,17.66,8800.0,11.3208,11.34,11.3208,11.3336,8800.0
2005-03-01 12:15:00,17.66,17.66,17.64,17.64,5000.0,11.3336,11.3336,11.3208,11.3208,5000.0
2005-03-01 12:20:00,17.64,17.64,17.64,17.64,2400.0,11.3208,11.3208,11.3208,11.3208,2400.0
2005-03-01 12:25:00,17.64,17.66,17.64,17.65,4800.0,11.3208,11.3336,11.3208,11.3272,4800.0
2005-03-01 12:30:00,17.65,17.65,17.65,17.65,1000.0,11.3272,11.3272,11.3272,11.3272,1000.0
2005-03-01 12:35:00,17.65,17.65,17.62,17.62,11000.0,11.3272,11.3272,11.3079,11.3079,11000.0
2005-03-01 12:40:00,17.62,17.63,17.59,17.61,14800.0,11.3079,11.3143,11.2887,11.3015,14800.0
2005-03-01 12:45:00,17.61,17.61,17.61,17.61,6800.0,11.3015,11.3015,11.3015,11.3015,6800.0
2005-03-01 12:50:00,17.61,17.65,17.61,17.65,14200.0,11.3015,11.3272,11.3015,11.3272,14200.0
2005-03-01 12:55:00,17.66,17.67,17.66,17.66,106000.0,11.3336,11.34,11.3336,11.3336,106000.0
2005-03-01 13:00:00,17.66,17.66,17.65,17.66,2600.0,11.3336,11.3336,11.3272,11.3336,2600.0
2005-03-01 13:05:00,17.66,17.68,17.66,17.66,11600.0,11.3336,11.3464,11.3336,11.3336,11600.0
2005-03-01 13:10:00,17.66,17.66,17.65,17.65,7200.0,11.3336,11.3336,11.3272,11.3272,7200.0
2005-03-01 13:15:00,17.65,17.65,17.63,17.64,9800.0,11.3272,11.3272,11.3143,11.3208,9800.0
2005-03-01 13:20:00,17.64,17.65,17.63,17.65,18600.0,11.3208,11.3272,11.3143,11.3272,18600.0
2005-03-01 13:25:00,17.65,17.65,17.61,17.62,14600.0,11.3272,11.3272,11.3015,11.3079,14600.0
2005-03-01 13:30:00,17.62,17.67,17.62,17.65,18600.0,11.3079,11.34,11.3079,11.3272,18600.0
2005-03-01 13:35:00,17.66,17.67,17.66,17.66,24400.0,11.3336,11.34,11.3336,11.3336,24400.0
2005-03-01 13:40:00,17.67,17.68,17.67,17.68,9400.0,11.34,11.3464,11.34,11.3464,9400.0
2005-03-01 13:45:00,17.68,17.72,17.67,17.68,15000.0,11.3464,11.3721,11.34,11.3464,15000.0
2005-03-01 13:50:00,17.68,17.68,17.66,17.67,12800.0,11.3464,11.3464,11.3336,11.34,12800.0
2005-03-01 13:55:00,17.67,17.68,17.67,17.67,4200.0,11.34,11.3464,11.34,11.34,4200.0
2005-03-01 14:00:00,17.68,17.68,17.66,17.66,18800.0,11.3464,11.3464,11.3336,11.3336,18800.0
2005-03-01 14:05:00,17.67,17.68,17.67,17.68,13000.0,11.34,11.3464,11.34,11.3464,13000.0
2005-03-01 14:10:00,17.67,17.68,17.67,17.67,52200.0,11.34,11.3464,11.34,11.34,52200.0
2005-03-01 14:15:00,17.67,17.67,17.67,17.67,2800.0,11.34,11.34,11.34,11.34,2800.0
2005-03-01 14:20:00,17.67,17.68,17.67,17.68,16000.0,11.34,11.3464,11.34,11.3464,16000.0
2005-03-01 14:25:00,17.68,17.68,17.65,17.65,14000.0,11.3464,11.3464,11.3272,11.3272,14000.0
2005-03-01 14:30:00,17.64,17.64,17.62,17.62,14400.0,11.3208,11.3208,11.3079,11.3079,14400.0
2005-03-01 14:35:00,17.63,17.63,17.57,17.59,42400.0,11.3143,11.3143,11.2758,11.2887,42400.0
2005-03-01 14:40:00,17.59,17.59,17.58,17.58,12600.0,11.2887,11.2887,11.2823,11.2823,12600.0
2005-03-01 14:45:00,17.58,17.59,17.58,17.58,10600.0,11.2823,11.2887,11.2823,11.2823,10600.0
2005-03-01 14:50:00,17.58,17.6,17.57,17.58,9000.0,11.2823,11.2951,11.2758,11.2823,9000.0
2005-03-01 14:55:00,17.58,17.64,17.58,17.62,12000.0,11.2823,11.3208,11.2823,11.3079,12000.0
2005-03-01 15:00:00,17.61,17.63,17.61,17.63,6000.0,11.3015,11.3143,11.3015,11.3143,6000.0
2005-03-01 15:05:00,17.63,17.64,17.63,17.63,16800.0,11.3143,11.3208,11.3143,11.3143,16800.0
2005-03-01 15:10:00,17.63,17.65,17.63,17.65,12200.0,11.3143,11.3272,11.3143,11.3272,12200.0
2005-03-01 15:15:00,17.65,17.67,17.65,17.66,11400.0,11.3272,11.34,11.3272,11.3336,11400.0
2005-03-01 15:20:00,17.66,17.68,17.64,17.67,21400.0,11.3336,11.3464,11.3208,11.34,21400.0
2005-03-01 15:25:00,17.67,17.67,17.64,17.67,17600.0,11.34,11.34,11.3208,11.34,17600.0
2005-03-01 15:30:00,17.67,17.74,17.67,17.71,41800.0,11.34,11.3849,11.34,11.3657,41800.0
2005-03-01 15:35:00,17.71,17.72,17.65,17.68,43000.0,11.3657,11.3721,11.3272,11.3464,43000.0
2005-03-01 15:40:00,17.65,17.68,17.65,17.68,29400.0,11.3272,11.3464,11.3272,11.3464,29400.0
2005-03-01 15:45:00,17.68,17.71,17.68,17.71,25000.0,11.3464,11.3657,11.3464,11.3657,25000.0
2005-03-01 15:50:00,17.71,17.78,17.71,17.75,72600.0,11.3657,11.4106,11.3657,11.3914,72600.0
2005-03-01 15:55:00,17.75,17.76,17.75,17.75,133000.0,11.3914,11.3978,11.3914,11.3914,133000.0
2005-03-02 09:30:00,17.75,17.75,17.72,17.72,13200.0,11.3914,11.3914,11.3721,11.3721,13200.0
2005-03-02 09:35:00,17.72,17.72,17.58,17.66,18200.0,11.3721,11.3721,11.2823,11.3336,18200.0
2005-03-02 09:40:00,17.66,17.66,17.56,17.56,11000.0,11.3336,11.3336,11.2694,11.2694,11000.0
2005-03-02 09:45:00,17.56,17.6,17.54,17.6,12800.0,11.2694,11.2951,11.2566,11.2951,12800.0
2005-03-02 09:50:00,17.55,17.58,17.5,17.5,24200.0,11.263,11.2823,11.2309,11.2309,24200.0
2005-03-02 09:55:00,17.5,17.55,17.48,17.5,20800.0,11.2309,11.263,11.2181,11.2309,20800.0
2005-03-02 10:00:00,17.45,17.53,17.44,17.52,10600.0,11.1988,11.2502,11.1924,11.2437,10600.0
2005-03-02 10:05:00,17.51,17.52,17.49,17.51,3600.0,11.2373,11.2437,11.2245,11.2373,3600.0
2005-03-02 10:10:00,17.5,17.53,17.45,17.5,17800.0,11.2309,11.2502,11.1988,11.2309,17800.0
2005-03-02 10:15:00,17.5,17.53,17.46,17.5,14000.0,11.2309,11.2502,11.2052,11.2309,14000.0
2005-03-02 10:20:00,17.5,17.55,17.5,17.5,13400.0,11.2309,11.263,11.2309,11.2309,13400.0
2005-03-02 10:25:00,17.52,17.58,17.52,17.55,2400.0,11.2437,11.2823,11.2437,11.263,2400.0
2005-03-02 10:30:00,17.57,17.6,17.56,17.58,6800.0,11.2758,11.2951,11.2694,11.2823,6800.0
2005-03-02 10:35:00,17.58,17.58,17.54,17.54,11600.0,11.2823,11.2823,11.2566,11.2566,11600.0
2005-03-02 10:40:00,17.54,17.54,17.5,17.51,34200.0,11.2566,11.2566,11.2309,11.2373,34200.0
2005-03-02 10:45:00,17.51,17.54,17.51,17.54,9000.0,11.2373,11.2566,11.2373,11.2566,9000.0
2005-03-02 10:50:00,17.54,17.6,17.54,17.59,14600.0,11.2566,11.2951,11.2566,11.2887,14600.0
2005-03-02 10:55:00,17.59,17.63,17.57,17.63,8800.0,11.2887,11.3143,11.2758,11.3143,8800.0
2005-03-02 11:00:00,17.62,17.64,17.62,17.64,8000.0,11.3079,11.3208,11.3079,11.3208,8000.0
2005-03-02 11:05:00,17.64,17.66,17.64,17.66,9000.0,11.3208,11.3336,11.3208,11.3336,9000.0
2005-03-02 11:10:00,17.67,17.74,17.67,17.72,13400.0,11.34,11.3849,11.34,11.3721,13400.0
2005-03-02 11:15:00,17.71,17.75,17.71,17.75,9600.0,11.3657,11.3914,11.3657,11.3914,9600.0
2005-03-02 11:20:00,17.76,17.77,17.71,17.71,11200.0,11.3978,11.4042,11.3657,11.3657,11200.0
2005-03-02 11:25:00,17.74,17.78,17.74,17.77,8000.0,11.3849,11.4106,11.3849,11.4042,8000.0
2005-03-02 11:30:00,17.77,17.8,17.73,17.73,25600.0,11.4042,11.4234,11.3785,11.3785,25600.0
2005-03-02 11:35:00,17.73,17.74,17.73,17.74,51600.0,11.3785,11.3849,11.3785,11.3849,51600.0
2005-03-02 11:40:00,17.74,17.74,17.73,17.73,3400.0,11.3849,11.3849,11.3785,11.3785,3400.0
2005-03-02 11:45:00,17.73,17.74,17.67,17.67,10800.0,11.3785,11.3849,11.34,11.34,10800.0
2005-03-02 11:50:00,17.67,17.67,17.64,17.65,11600.0,11.34,11.34,11.3208,11.3272,11600.0
2005-03-02 11:55:00,17.66,17.68,17.65,17.68,18600.0,11.3336,11.3464,11.3272,11.3464,18600.0
2005-03-02 12:00:00,17.68,17.68,17.67,17.68,6000.0,11.3464,11.3464,11.34,11.3464,6000.0
2005-03-02 12:05:00,17.68,17.68,17.68,17.68,3800.0,11.3464,11.3464,11.3464,11.3464,3800.0
2005-03-02 12:10:00,17.68,17.69,17.68,17.69,2800.0,11.3464,11.3528,11.3464,11.3528,2800.0
2005-03-02 12:15:00,17.69,17.69,17.68,17.68,6200.0,11.3528,11.3528,11.3464,11.3464,6200.0
2005-03-02 12:20:00,17.68,17.68,17.66,17.68,7000.0,11.3464,11.3464,11.3336,11.3464,7000.0
2005-03-02 12:25:00,17.67,17.67,17.67,17.67,800.0,11.34,11.34,11.34,11.34,800.0
2005-03-02 12:30:00,17.67,17.67,17.64,17.64,3000.0,11.34,11.34,11.3208,11.3208,3000.0
2005-03-02 12:35:00,17.64,17.64,17.64,17.64,4800.0,11.3208,11.3208,11.3208,11.3208,4800.0
2005-03-02 12:40:00,17.64,17.64,17.61,17.63,20400.0,11.3208,11.3208,11.3015,11.3143,20400.0
2005-03-02 12:45:00,17.63,17.63,17.61,17.62,2000.0,11.3143,11.3143,11.3015,11.3079,2000.0
2005-03-02 12:50:00,17.62,17.63,17.6,17.61,4200.0,11.3079,11.3143,11.2951,11.3015,4200.0
2005-03-02 12:55:00,17.61,17.62,17.6,17.6,3400.0,11.3015,11.3079,11.2951,11.2951,3400.0
2005-03-02 13:00:00,17.59,17.6,17.59,17.6,6200.0,11.2887,11.2951,11.2887,11.2951,6200.0
2005-03-02 13:05:00,17.59,17.61,17.59,17.6,9200.0,11.2887,11.3015,11.2887,11.2951,9200.0
2005-03-02 13:10:00,17.6,17.61,17.6,17.61,2000.0,11.2951,11.3015,11.2951,11.3015,2000.0
2005-03-02 13:15:00,17.61,17.61,17.6,17.6,3000.0,11.3015,11.3015,11.2951,11.2951,3000.0
2005-03-02 13:20:00,17.6,17.6,17.6,17.6,5400.0,11.2951,11.2951,11.2951,11.2951,5400.0
2005-03-02 13:25:00,17.6,17.61,17.6,17.61,3200.0,11.2951,11.3015,11.2951,11.3015,3200.0
2005-03-02 13:30:00,17.61,17.61,17.61,17.61,8400.0,11.3015,11.3015,11.3015,11.3015,8400.0
2005-03-02 13:35:00,17.61,17.61,17.61,17.61,6200.0,11.3015,11.3015,11.3015,11.3015,6200.0
2005-03-02 13:40:00,17.61,17.62,17.6,17.61,6400.0,11.3015,11.3079,11.2951,11.3015,6400.0
2005-03-02 13:45:00,17.61,17.61,17.6,17.6,3800.0,11.3015,11.3015,11.2951,11.2951,3800.0
2005-03-02 13:50:00,17.59,17.6,17.52,17.52,9000.0,11.2887,11.2951,11.2437,11.2437,9000.0
2005-03-02 13:55:00,17.52,17.54,17.52,17.54,15800.0,11.2437,11.2566,11.2437,11.2566,15800.0
2005-03-02 14:00:00,17.55,17.57,17.54,17.56,17200.0,11.263,11.2758,11.2566,11.2694,17200.0
2005-03-02 14:05:00,17.56,17.58,17.56,17.57,28000.0,11.2694,11.2823,11.2694,11.2758,28000.0
2005-03-02 14:10:00,17.56,17.56,17.55,17.55,1600.0,11.2694,11.2694,11.263,11.263,1600.0
2005-03-02 14:15:00,17.56,17.6,17.56,17.56,5400.0,11.2694,11.2951,11.2694,11.2694,5400.0
2005-03-02 14:20:00,17.58,17.58,17.54,17.54,4600.0,11.2823,11.2823,11.2566,11.2566,4600.0
2005-03-02 14:25:00,17.54,17.56,17.54,17.54,14200.0,11.2566,11.2694,11.2566,11.2566,14200.0
2005-03-02 14:30:00,17.54,17.55,17.53,17.53,9800.0,11.2566,11.263,11.2502,11.2502,9800.0
2005-03-02 14:35:00,17.52,17.55,17.5,17.54,23800.0,11.2437,11.263,11.2309,11.2566,23800.0
2005-03-02 14:40:00,17.54,17.54,17.49,17.5,12600.0,11.2566,11.2566,11.2245,11.2309,12600.0
2005-03-02 14:45:00,17.49,17.5,17.49,17.5,13200.0,11.2245,11.2309,11.2245,11.2309,13200.0
2005-03-02 14:50:00,17.49,17.51,17.49,17.51,17400.0,11.2245,11.2373,11.2245,11.2373,17400.0
2005-03-02 14:55:00,17.52,17.53,17.52,17.52,4600.0,11.2437,11.2502,11.2437,11.2437,4600.0
2005-03-02 15:00:00,17.54,17.59,17.52,17.58,18400.0,11.2566,11.2887,11.2437,11.2823,18400.0
2005-03-02 15:05:00,17.58,17.59,17.56,17.58,6600.0,11.2823,11.2887,11.2694,11.2823,6600.0
2005-03-02 15:10:00,17.59,17.59,17.55,17.56,4200.0,11.2887,11.2887,11.263,11.2694,4200.0
2005-03-02 15:15:00,17.55,17.55,17.53,17.53,12000.0,11.263,11.263,11.2502,11.2502,12000.0
2005-03-02 15:20:00,17.53,17.53,17.52,17.53,10000.0,11.2502,11.2502,11.2437,11.2502,10000.0
2005-03-02 15:25:00,17.53,17.57,17.53,17.56,6400.0,11.2502,11.2758,11.2502,11.2694,6400.0
2005-03-02 15:30:00,17.56,17.58,17.56,17.58,12000.0,11.2694,11.2823,11.2694,11.2823,12000.0
2005-03-02 15:35:00,17.58,17.59,17.57,17.57,11000.0,11.2823,11.2887,11.2758,11.2758,11000.0
2005-03-02 15:40:00,17.56,17.56,17.55,17.55,34400.0,11.2694,11.2694,11.263,11.263,34400.0
2005-03-02 15:45:00,17.56,17.56,17.53,17.53,51200.0,11.2694,11.2694,11.2502,11.2502,51200.0
2005-03-02 15:50:00,17.53,17.53,17.49,17.49,50400.0,11.2502,11.2502,11.2245,11.2245,50400.0
2005-03-02 15:55:00,17.49,17.5,17.48,17.49,79400.0,11.2245,11.2309,11.2181,11.2245,79400.0
2005-03-03 09:30:00,17.6,17.67,17.6,17.64,32200.0,11.2951,11.34,11.2951,11.3208,32200.0
2005-03-03 09:35:00,17.64,17.65,17.61,17.61,17800.0,11.3208,11.3272,11.3015,11.3015,17800.0
2005-03-03 09:40:00,17.61,17.61,17.54,17.61,9400.0,11.3015,11.3015,11.2566,11.3015,9400.0
2005-03-03 09:45:00,17.62,17.67,17.62,17.66,11800.0,11.3079,11.34,11.3079,11.3336,11800.0
2005-03-03 09:50:00,17.66,17.7,17.66,17.68,22000.0,11.3336,11.3593,11.3336,11.3464,22000.0
2005-03-03 09:55:00,17.67,17.68,17.65,17.66,25200.0,11.34,11.3464,11.3272,11.3336,25200.0
2005-03-03 10:00:00,17.66,17.67,17.63,17.64,26000.0,11.3336,11.34,11.3143,11.3208,26000.0
2005-03-03 10:05:00,17.63,17.65,17.63,17.64,28800.0,11.3143,11.3272,11.3143,11.3208,28800.0
2005-03-03 10:10:00,17.64,17.64,17.63,17.64,16400.0,11.3208,11.3208,11.3143,11.3208,16400.0
2005-03-03 10:15:00,17.64,17.66,17.63,17.63,2800.0,11.3208,11.3336,11.3143,11.3143,2800.0
2005-03-03 10:20:00,17.63,17.64,17.61,17.61,7400.0,11.3143,11.3208,11.3015,11.3015,7400.0
2005-03-03 10:25:00,17.58,17.59,17.57,17.57,9800.0,11.2823,11.2887,11.2758,11.2758,9800.0
2005-03-03 10:30:00,17.56,17.58,17.56,17.58,6400.0,11.2694,11.2823,11.2694,11.2823,6400.0
2005-03-03 10:35:00,17.58,17.59,17.57,17.59,3400.0,11.2823,11.2887,11.2758,11.2887,3400.0
2005-03-03 10:40:00,17.59,17.59,17.54,17.55,27600.0,11.2887,11.2887,11.2566,11.263,27600.0
2005-03-03 10:45:00,17.56,17.58,17.55,17.57,4400.0,11.2694,11.2823,11.263,11.2758,4400.0
2005-03-03 10:50:00,17.57,17.58,17.53,17.55,31600.0,11.2758,11.2823,11.2502,11.263,31600.0
2005-03-03 10:55:00,17.55,17.55,17.55,17.55,600.0,11.263,11.263,11.263,11.263,600.0
2005-03-03 11:00:00,17.55,17.55,17.45,17.45,52600.0,11.263,11.263,11.1988,11.1988,52600.0
2005-03-03 11:05:00,17.46,17.46,17.43,17.43,43200.0,11.2052,11.2052,11.186,11.186,43200.0
2005-03-03 11:10:00,17.42,17.42,17.41,17.41,12600.0,11.1796,11.1796,11.1732,11.1732,12600.0
2005-03-03 11:15:00,17.41,17.41,17.38,17.39,13600.0,11.1732,11.1732,11.1539,11.1603,13600.0
2005-03-03 11:20:00,17.39,17.4,17.39,17.39,36600.0,11.1603,11.1667,11.1603,11.1603,36600.0
2005-03-03 11:25:00,17.39,17.39,17.37,17.37,11600.0,11.1603,11.1603,11.1475,11.1475,11600.0
2005-03-03 11:30:00,17.36,17.36,17.32,17.35,41600.0,11.1411,11.1411,11.1154,11.1346,41600.0
2005-03-03 11:35:00,17.35,17.35,17.31,17.31,21200.0,11.1346,11.1346,11.109,11.109,21200.0
2005-03-03 11:40:00,17.32,17.32,17.3,17.3,10400.0,11.1154,11.1154,11.1026,11.1026,10400.0
2005-03-03 11:45:00,17.3,17.32,17.25,17.25,30200.0,11.1026,11.1154,11.0705,11.0705,30200.0
2005-03-03 11:50:00,17.25,17.26,17.25,17.26,7200.0,11.0705,11.0769,11.0705,11.0769,7200.0
2005-03-03 11:55:00,17.25,17.27,17.25,17.27,32200.0,11.0705,11.0833,11.0705,11.0833,32200.0
2005-03-03 12:00:00,17.26,17.29,17.26,17.28,5400.0,11.0769,11.0961,11.0769,11.0897,5400.0
2005-03-03 12:05:00,17.28,17.29,17.28,17.28,8400.0,11.0897,11.0961,11.0897,11.0897,8400.0
2005-03-03 12:10:00,17.28,17.28,17.27,17.27,3200.0,11.0897,11.0897,11.0833,11.0833,3200.0
2005-03-03 12:15:00,17.27,17.27,17.27,17.27,2800.0,11.0833,11.0833,11.0833,11.0833,2800.0
2005-03-03 12:20:00,17.27,17.27,17.27,17.27,3400.0,11.0833,11.0833,11.0833,11.0833,3400.0
2005-03-03 12:25:00,17.27,17.27,17.26,17.27,3400.0,11.0833,11.0833,11.0769,11.0833,3400.0
2005-03-03 12:30:00,17.25,17.25,17.24,17.25,15600.0,11.0705,11.0705,11.0641,11.0705,15600.0
2005-03-03 12:35:00,17.24,17.25,17.2,17.21,32800.0,11.0641,11.0705,11.0384,11.0448,32800.0
2005-03-03 12:40:00,17.21,17.22,17.2,17.21,21800.0,11.0448,11.0512,11.0384,11.0448,21800.0
2005-03-03 12:45:00,17.21,17.22,17.18,17.18,9000.0,11.0448,11.0512,11.0255,11.0255,9000.0
2005-03-03 12:50:00,17.18,17.18,17.17,17.17,15600.0,11.0255,11.0255,11.0191,11.0191,15600.0
2005-03-03 12:55:00,17.17,17.17,17.17,17.17,19400.0,11.0191,11.0191,11.0191,11.0191,19400.0
2005-03-03 13:00:00,17.17,17.18,17.17,17.18,50400.0,11.0191,11.0255,11.0191,11.0255,50400.0
2005-03-03 13:05:00,17.18,17.3,17.18,17.3,21600.0,11.0255,11.1026,11.0255,11.1026,21600.0
2005-03-03 13:10:00,17.3,17.3,17.27,17.29,8800.0,11.1026,11.1026,11.0833,11.0961,8800.0
2005-03-03 13:15:00,17.3,17.33,17.3,17.32,4800.0,11.1026,11.1218,11.1026,11.1154,4800.0
2005-03-03 13:20:00,17.32,17.33,17.31,17.33,4000.0,11.1154,11.1218,11.109,11.1218,4000.0
2005-03-03 13:25:00,17.33,17.33,17.31,17.32,4000.0,11.1218,11.1218,11.109,11.1154,4000.0
2005-03-03 13:30:00,17.32,17.32,17.32,17.32,400.0,11.1154,11.1154,11.1154,11.1154,400.0
2005-03-03 13:35:00,17.33,17.33,17.32,17.32,2400.0,11.1218,11.1218,11.1154,11.1154,2400.0
2005-03-03 13:40:00,17.32,17.34,17.32,17.34,3800.0,11.1154,11.1282,11.1154,11.1282,3800.0
2005-03-03 13:45:00,17.34,17.35,17.33,17.33,3000.0,11.1282,11.1346,11.1218,11.1218,3000.0
2005-03-03 13:50:00,17.34,17.37,17.34,17.36,4400.0,11.1282,11.1475,11.1282,11.1411,4400.0
2005-03-03 13:55:00,17.37,17.4,17.37,17.39,10800.0,11.1475,11.1667,11.1475,11.1603,10800.0
2005-03-03 14:00:00,17.4,17.41,17.39,17.4,8000.0,11.1667,11.1732,11.1603,11.1667,8000.0
2005-03-03 14:05:00,17.4,17.4,17.36,17.38,18600.0,11.1667,11.1667,11.1411,11.1539,18600.0
2005-03-03 14:10:00,17.39,17.4,17.39,17.39,17800.0,11.1603,11.1667,11.1603,11.1603,17800.0
2005-03-03 14:15:00,17.39,17.39,17.38,17.38,1000.0,11.1603,11.1603,11.1539,11.1539,1000.0
2005-03-03 14:20:00,17.39,17.4,17.39,17.4,8600.0,11.1603,11.1667,11.1603,11.1667,8600.0
2005-03-03 14:25:00,17.4,17.42,17.4,17.41,31200.0,11.1667,11.1796,11.1667,11.1732,31200.0
2005-03-03 14:30:00,17.41,17.42,17.4,17.42,10600.0,11.1732,11.1796,11.1667,11.1796,10600.0
2005-03-03 14:35:00,17.41,17.41,17.37,17.37,8600.0,11.1732,11.1732,11.1475,11.1475,8600.0
2005-03-03 14:40:00,17.36,17.4,17.36,17.39,5200.0,11.1411,11.1667,11.1411,11.1603,5200.0
2005-03-03 14:45:00,17.38,17.41,17.38,17.41,2800.0,11.1539,11.1732,11.1539,11.1732,2800.0
2005-03-03 14:50:00,17.41,17.41,17.4,17.41,4600.0,11.1732,11.1732,11.1667,11.1732,4600.0
2005-03-03 14:55:00,17.41,17.44,17.4,17.41,13600.0,11.1732,11.1924,11.1667,11.1732,13600.0
2005-03-03 15:00:00,17.41,17.41,17.4,17.4,4400.0,11.1732,11.1732,11.1667,11.1667,4400.0
2005-03-03 15:05:00,17.41,17.42,17.41,17.42,5600.0,11.1732,11.1796,11.1732,11.1796,5600.0
2005-03-03 15:10:00,17.42,17.42,17.4,17.4,6800.0,11.1796,11.1796,11.1667,11.1667,6800.0
2005-03-03 15:15:00,17.41,17.41,17.39,17.4,4800.0,11.1732,11.1732,11.1603,11.1667,4800.0
2005-03-03 15:20:00,17.4,17.41,17.4,17.4,7000.0,11.1667,11.1732,11.1667,11.1667,7000.0
2005-03-03 15:25:00,17.4,17.41,17.4,17.41,5400.0,11.1667,11.1732,11.1667,11.1732,5400.0
2005-03-03 15:30:00,17.41,17.41,17.41,17.41,7600.0,11.1732,11.1732,11.1732,11.1732,7600.0
2005-03-03 15:35:00,17.41,17.41,17.41,17.41,8400.0,11.1732,11.1732,11.1732,11.1732,8400.0
2005-03-03 15:40:00,17.41,17.41,17.4,17.4,8000.0,11.1732,11.1732,11.1667,11.1667,8000.0
2005-03-03 15:45:00,17.4,17.4,17.35,17.38,40400.0,11.1667,11.1667,11.1346,11.1539,40400.0
2005-03-03 15:50:00,17.39,17.41,17.36,17.37,17600.0,11.1603,11.1732,11.1411,11.1475,17600.0
2005-03-03 15:55:00,17.37,17.41,17.36,17.4,33400.0,11.1475,11.1732,11.1411,11.1667,33400.0
2005-03-04 09:30:00,17.41,17.41,17.41,17.41,4000.0,11.1732,11.1732,11.1732,11.1732,4000.0
2005-03-04 09:35:00,17.05,17.06,16.99,17.0,133800.0,10.9421,10.9485,10.9036,10.91,133800.0
2005-03-04 09:40:00,17.0,17.08,16.98,17.08,59400.0,10.91,10.9614,10.8972,10.9614,59400.0
2005-03-04 09:45:00,17.13,17.13,17.0,17.02,93200.0,10.9935,10.9935,10.91,10.9229,93200.0
2005-03-04 09:50:00,17.02,17.05,17.02,17.04,26400.0,10.9229,10.9421,10.9229,10.9357,26400.0
2005-03-04 09:55:00,17.04,17.08,17.03,17.08,34600.0,10.9357,10.9614,10.9293,10.9614,34600.0
2005-03-04 10:00:00,17.09,17.11,17.08,17.1,28400.0,10.9678,10.9806,10.9614,10.9742,28400.0
2005-03-04 10:05:00,17.1,17.15,17.06,17.06,79000.0,10.9742,11.0063,10.9485,10.9485,79000.0
2005-03-04 10:10:00,17.06,17.06,17.03,17.05,23400.0,10.9485,10.9485,10.9293,10.9421,23400.0
2005-03-04 10:15:00,17.05,17.06,17.05,17.05,23400.0,10.9421,10.9485,10.9421,10.9421,23400.0
2005-03-04 10:20:00,17.05,17.07,17.05,17.07,15800.0,10.9421,10.955,10.9421,10.955,15800.0
2005-03-04 10:25:00,17.07,17.1,17.06,17.09,27000.0,10.955,10.9742,10.9485,10.9678,27000.0
2005-03-04 10:30:00,17.1,17.11,17.1,17.11,139200.0,10.9742,10.9806,10.9742,10.9806,139200.0
2005-03-04 10:35:00,17.11,17.11,17.08,17.11,32800.0,10.9806,10.9806,10.9614,10.9806,32800.0
2005-03-04 10:40:00,17.11,17.11,17.1,17.1,17800.0,10.9806,10.9806,10.9742,10.9742,17800.0
2005-03-04 10:45:00,17.1,17.11,17.1,17.1,18400.0,10.9742,10.9806,10.9742,10.9742,18400.0
2005-03-04 10:50:00,17.1,17.11,17.07,17.11,73200.0,10.9742,10.9806,10.955,10.9806,73200.0
2005-03-04 10:55:00,17.11,17.15,17.11,17.14,29800.0,10.9806,11.0063,10.9806,10.9999,29800.0
2005-03-04 11:00:00,17.13,17.13,17.11,17.11,25600.0,10.9935,10.9935,10.9806,10.9806,25600.0
2005-03-04 11:05:00,17.13,17.14,17.13,17.14,22800.0,10.9935,10.9999,10.9935,10.9999,22800.0
2005-03-04 11:10:00,17.13,17.13,17.11,17.11,8000.0,10.9935,10.9935,10.9806,10.9806,8000.0
2005-03-04 11:15:00,17.11,17.11,17.1,17.11,35600.0,10.9806,10.9806,10.9742,10.9806,35600.0
2005-03-04 11:20:00,17.1,17.12,17.1,17.12,13000.0,10.9742,10.987,10.9742,10.987,13000.0
2005-03-04 11:25:00,17.12,17.12,17.1,17.11,77400.0,10.987,10.987,10.9742,10.9806,77400.0
2005-03-04 11:30:00,17.11,17.12,17.09,17.1,227400.0,10.9806,10.987,10.9678,10.9742,227400.0
2005-03-04 11:35:00,17.11,17.11,17.09,17.09,6400.0,10.9806,10.9806,10.9678,10.9678,6400.0
2005-03-04 11:40:00,17.09,17.09,17.07,17.07,15200.0,10.9678,10.9678,10.955,10.955,15200.0
2005-03-04 11:45:00,17.07,17.07,17.05,17.07,8200.0,10.955,10.955,10.9421,10.955,8200.0
2005-03-04 11:50:00,17.07,17.08,17.07,17.08,9600.0,10.955,10.9614,10.955,10.9614,9600.0
2005-03-04 11:55:00,17.08,17.08,17.06,17.08,11200.0,10.9614,10.9614,10.9485,10.9614,11200.0
2005-03-04 12:00:00,17.08,17.09,17.08,17.09,12000.0,10.9614,10.9678,10.9614,10.9678,12000.0
2005-03-04 12:05:00,17.09,17.1,17.09,17.1,6000.0,10.9678,10.9742,10.9678,10.9742,6000.0
2005-03-04 12:10:00,17.1,17.1,17.09,17.1,75400.0,10.9742,10.9742,10.9678,10.9742,75400.0
2005-03-04 12:15:00,17.1,17.11,17.08,17.11,13800.0,10.9742,10.9806,10.9614,10.9806,13800.0
2005-03-04 12:20:00,17.11,17.13,17.11,17.11,12200.0,10.9806,10.9935,10.9806,10.9806,12200.0
2005-03-04 12:25:00,17.1,17.11,17.1,17.1,29200.0,10.9742,10.9806,10.9742,10.9742,29200.0
2005-03-04 12:30:00,17.1,17.1,17.1,17.1,86800.0,10.9742,10.9742,10.9742,10.9742,86800.0
2005-03-04 12:35:00,17.11,17.13,17.11,17.11,53600.0,10.9806,10.9935,10.9806,10.9806,53600.0
2005-03-04 12:40:00,17.13,17.13,17.13,17.13,70000.0,10.9935,10.9935,10.9935,10.9935,70000.0
2005-03-04 12:45:00,17.13,17.13,17.13,17.13,20600.0,10.9935,10.9935,10.9935,10.9935,20600.0
2005-03-04 12:50:00,17.13,17.15,17.13,17.13,31400.0,10.9935,11.0063,10.9935,10.9935,31400.0
2005-03-04 12:55:00,17.13,17.13,17.1,17.1,61200.0,10.9935,10.9935,10.9742,10.9742,61200.0
2005-03-04 13:00:00,17.1,17.12,17.1,17.12,16000.0,10.9742,10.987,10.9742,10.987,16000.0
2005-03-04 13:05:00,17.11,17.12,17.09,17.09,14400.0,10.9806,10.987,10.9678,10.9678,14400.0
2005-03-04 13:10:00,17.09,17.1,17.08,17.08,69400.0,10.9678,10.9742,10.9614,10.9614,69400.0
2005-03-04 13:15:00,17.08,17.09,17.08,17.08,42800.0,10.9614,10.9678,10.9614,10.9614,42800.0
2005-03-04 13:20:00,17.08,17.08,17.07,17.08,37600.0,10.9614,10.9614,10.955,10.9614,37600.0
2005-03-04 13:25:00,17.08,17.08,17.05,17.06,10000.0,10.9614,10.9614,10.9421,10.9485,10000.0
2005-03-04 13:30:00,17.06,17.08,17.06,17.08,36200.0,10.9485,10.9614,10.9485,10.9614,36200.0
2005-03-04 13:35:00,17.08,17.13,17.08,17.11,42600.0,10.9614,10.9935,10.9614,10.9806,42600.0
2005-03-04 13:40:00,17.11,17.11,17.1,17.1,21800.0,10.9806,10.9806,10.9742,10.9742,21800.0
2005-03-04 13:45:00,17.1,17.11,17.09,17.09,19800.0,10.9742,10.9806,10.9678,10.9678,19800.0
2005-03-04 13:50:00,17.09,17.1,17.09,17.1,25800.0,10.9678,10.9742,10.9678,10.9742,25800.0
2005-03-04 13:55:00,17.1,17.11,17.1,17.11,50600.0,10.9742,10.9806,10.9742,10.9806,50600.0
2005-03-04 14:00:00,17.11,17.16,17.11,17.16,13800.0,10.9806,11.0127,10.9806,11.0127,13800.0
2005-03-04 14:05:00,17.14,17.18,17.14,17.18,17400.0,10.9999,11.0255,10.9999,11.0255,17400.0
2005-03-04 14:10:00,17.18,17.18,17.16,17.16,17800.0,11.0255,11.0255,11.0127,11.0127,17800.0
2005-03-04 14:15:00,17.16,17.16,17.15,17.16,9800.0,11.0127,11.0127,11.0063,11.0127,9800.0
2005-03-04 14:20:00,17.16,17.16,17.15,17.16,29600.0,11.0127,11.0127,11.0063,11.0127,29600.0
2005-03-04 14:25:00,17.16,17.17,17.15,17.16,20600.0,11.0127,11.0191,11.0063,11.0127,20600.0
2005-03-04 14:30:00,17.16,17.18,17.16,17.18,45200.0,11.0127,11.0255,11.0127,11.0255,45200.0
2005-03-04 14:35:00,17.18,17.18,17.17,17.17,25200.0,11.0255,11.0255,11.0191,11.0191,25200.0
2005-03-04 14:40:00,17.17,17.18,17.16,17.18,15600.0,11.0191,11.0255,11.0127,11.0255,15600.0
2005-03-04 14:45:00,17.18,17.18,17.17,17.18,12000.0,11.0255,11.0255,11.0191,11.0255,12000.0
2005-03-04 14:50:00,17.17,17.18,17.17,17.18,28200.0,11.0191,11.0255,11.0191,11.0255,28200.0
2005-03-04 14:55:00,17.17,17.18,17.16,17.16,7400.0,11.0191,11.0255,11.0127,11.0127,7400.0
2005-03-04 15:00:00,17.16,17.17,17.16,17.16,8400.0,11.0127,11.0191,11.0127,11.0127,8400.0
2005-03-04 15:05:00,17.16,17.18,17.16,17.18,13000.0,11.0127,11.0255,11.0127,11.0255,13000.0
2005-03-04 15:10:00,17.17,17.18,17.17,17.18,17800.0,11.0191,11.0255,11.0191,11.0255,17800.0
2005-03-04 15:15:00,17.18,17.18,17.17,17.17,20400.0,11.0255,11.0255,11.0191,11.0191,20400.0
2005-03-04 15:20:00,17.18,17.18,17.17,17.18,16800.0,11.0255,11.0255,11.0191,11.0255,16800.0
2005-03-04 15:25:00,17.17,17.18,17.17,17.18,23000.0,11.0191,11.0255,11.0191,11.0255,23000.0
2005-03-04 15:30:00,17.18,17.2,17.18,17.2,34000.0,11.0255,11.0384,11.0255,11.0384,34000.0
2005-03-04 15:35:00,17.2,17.21,17.2,17.21,92000.0,11.0384,11.0448,11.0384,11.0448,92000.0
2005-03-04 15:40:00,17.22,17.25,17.21,17.24,96800.0,11.0512,11.0705,11.0448,11.0641,96800.0
2005-03-04 15:45:00,17.24,17.25,17.24,17.25,54400.0,11.0641,11.0705,11.0641,11.0705,54400.0
2005-03-04 15:50:00,17.25,17.25,17.24,17.24,37200.0,11.0705,11.0705,11.0641,11.0641,37200.0
2005-03-04 15:55:00,17.24,17.25,17.23,17.25,150400.0,11.0641,11.0705,11.0576,11.0705,150400.0
2005-03-07 09:30:00,17.23,17.25,17.17,17.22,21400.0,11.0576,11.0705,11.0191,11.0512,21400.0
2005-03-07 09:35:00,17.23,17.31,17.2,17.23,14200.0,11.0576,11.109,11.0384,11.0576,14200.0
2005-03-07 09:40:00,17.23,17.27,17.18,17.27,13200.0,11.0576,11.0833,11.0255,11.0833,13200.0
2005-03-07 09:45:00,17.27,17.31,17.27,17.28,10800.0,11.0833,11.109,11.0833,11.0897,10800.0
2005-03-07 09:50:00,17.28,17.28,17.23,17.25,28600.0,11.0897,11.0897,11.0576,11.0705,28600.0
2005-03-07 09:55:00,17.25,17.25,17.21,17.24,27400.0,11.0705,11.0705,11.0448,11.0641,27400.0
2005-03-07 10:00:00,17.23,17.24,17.23,17.24,14400.0,11.0576,11.0641,11.0576,11.0641,14400.0
2005-03-07 10:05:00,17.24,17.24,17.21,17.21,15200.0,11.0641,11.0641,11.0448,11.0448,15200.0
2005-03-07 10:10:00,17.22,17.23,17.2,17.23,12400.0,11.0512,11.0576,11.0384,11.0576,12400.0
2005-03-07 10:15:00,17.23,17.23,17.2,17.2,9800.0,11.0576,11.0576,11.0384,11.0384,9800.0
2005-03-07 10:20:00,17.2,17.21,17.2,17.2,3200.0,11.0384,11.0448,11.0384,11.0384,3200.0
2005-03-07 10:25:00,17.2,17.2,17.18,17.18,7000.0,11.0384,11.0384,11.0255,11.0255,7000.0
2005-03-07 10:30:00,17.18,17.19,17.18,17.19,15200.0,11.0255,11.032,11.0255,11.032,15200.0
2005-03-07 10:35:00,17.19,17.19,17.18,17.18,2800.0,11.032,11.032,11.0255,11.0255,2800.0
2005-03-07 10:40:00,17.18,17.18,17.18,17.18,3000.0,11.0255,11.0255,11.0255,11.0255,3000.0
2005-03-07 10:45:00,17.18,17.19,17.17,17.18,12400.0,11.0255,11.032,11.0191,11.0255,12400.0
2005-03-07 10:50:00,17.17,17.17,17.16,17.16,8600.0,11.0191,11.0191,11.0127,11.0127,8600.0
2005-03-07 10:55:00,17.16,17.16,17.15,17.16,11000.0,11.0127,11.0127,11.0063,11.0127,11000.0
2005-03-07 11:00:00,17.16,17.17,17.15,17.15,16600.0,11.0127,11.0191,11.0063,11.0063,16600.0
2005-03-07 11:05:00,17.15,17.16,17.15,17.15,25400.0,11.0063,11.0127,11.0063,11.0063,25400.0
2005-03-07 11:10:00,17.15,17.16,17.15,17.16,11800.0,11.0063,11.0127,11.0063,11.0127,11800.0
2005-03-07 11:15:00,17.16,17.16,17.15,17.16,12800.0,11.0127,11.0127,11.0063,11.0127,12800.0
2005-03-07 11:20:00,17.16,17.17,17.16,17.17,8600.0,11.0127,11.0191,11.0127,11.0191,8600.0
2005-03-07 11:25:00,17.17,17.18,17.17,17.18,8600.0,11.0191,11.0255,11.0191,11.0255,8600.0
2005-03-07 11:30:00,17.18,17.18,17.18,17.18,14200.0,11.0255,11.0255,11.0255,11.0255,14200.0
2005-03-07 11:35:00,17.19,17.2,17.18,17.19,19400.0,11.032,11.0384,11.0255,11.032,19400.0
2005-03-07 11:40:00,17.19,17.19,17.16,17.17,18400.0,11.032,11.032,11.0127,11.0191,18400.0
2005-03-07 11:45:00,17.17,17.19,17.17,17.17,15800.0,11.0191,11.032,11.0191,11.0191,15800.0
2005-03-07 11:50:00,17.17,17.17,17.16,17.17,7200.0,11.0191,11.0191,11.0127,11.0191,7200.0
2005-03-07 11:55:00,17.17,17.17,17.15,17.16,7400.0,11.0191,11.0191,11.0063,11.0127,7400.0
2005-03-07 12:00:00,17.16,17.16,17.15,17.15,13200.0,11.0127,11.0127,11.0063,11.0063,13200.0
2005-03-07 12:05:00,17.15,17.17,17.15,17.16,12800.0,11.0063,11.0191,11.0063,11.0127,12800.0
2005-03-07 12:10:00,17.17,17.2,17.17,17.18,36200.0,11.0191,11.0384,11.0191,11.0255,36200.0
2005-03-07 12:15:00,17.18,17.2,17.18,17.18,6800.0,11.0255,11.0384,11.0255,11.0255,6800.0
2005-03-07 12:20:00,17.19,17.21,17.18,17.21,5600.0,11.032,11.0448,11.0255,11.0448,5600.0
2005-03-07 12:25:00,17.21,17.23,17.21,17.22,9400.0,11.0448,11.0576,11.0448,11.0512,9400.0
2005-03-07 12:30:00,17.22,17.23,17.22,17.22,13800.0,11.0512,11.0576,11.0512,11.0512,13800.0
2005-03-07 12:35:00,17.22,17.23,17.22,17.22,4000.0,11.0512,11.0576,11.0512,11.0512,4000.0
2005-03-07 12:40:00,17.22,17.22,17.22,17.22,1400.0,11.0512,11.0512,11.0512,11.0512,1400.0
2005-03-07 12:45:00,17.21,17.21,17.17,17.17,24000.0,11.0448,11.0448,11.0191,11.0191,24000.0
2005-03-07 12:50:00,17.18,17.18,17.17,17.18,10000.0,11.0255,11.0255,11.0191,11.0255,10000.0
2005-03-07 12:55:00,17.18,17.18,17.17,17.18,2400.0,11.0255,11.0255,11.0191,11.0255,2400.0
2005-03-07 13:00:00,17.17,17.19,17.17,17.18,3800.0,11.0191,11.032,11.0191,11.0255,3800.0
2005-03-07 13:05:00,17.18,17.19,17.18,17.18,5400.0,11.0255,11.032,11.0255,11.0255,5400.0
2005-03-07 13:10:00,17.18,17.18,17.17,17.18,10200.0,11.0255,11.0255,11.0191,11.0255,10200.0
2005-03-07 13:15:00,17.17,17.18,17.17,17.18,37600.0,11.0191,11.0255,11.0191,11.0255,37600.0
2005-03-07 13:20:00,17.18,17.2,17.16,17.17,51800.0,11.0255,11.0384,11.0127,11.0191,51800.0
2005-03-07 13:25:00,17.17,17.17,17.15,17.15,7400.0,11.0191,11.0191,11.0063,11.0063,7400.0
2005-03-07 13:30:00,17.15,17.17,17.14,17.15,17200.0,11.0063,11.0191,10.9999,11.0063,17200.0
2005-03-07 13:35:00,17.15,17.15,17.13,17.15,26200.0,11.0063,11.0063,10.9935,11.0063,26200.0
2005-03-07 13:40:00,17.15,17.16,17.15,17.16,8800.0,11.0063,11.0127,11.0063,11.0127,8800.0
2005-03-07 13:45:00,17.15,17.16,17.14,17.15,7000.0,11.0063,11.0127,10.9999,11.0063,7000.0
2005-03-07 13:50:00,17.14,17.19,17.14,17.14,16600.0,10.9999,11.032,10.9999,10.9999,16600.0
2005-03-07 13:55:00,17.14,17.15,17.13,17.15,21800.0,10.9999,11.0063,10.9935,11.0063,21800.0
2005-03-07 14:00:00,17.15,17.15,17.13,17.15,21000.0,11.0063,11.0063,10.9935,11.0063,21000.0
2005-03-07 14:05:00,17.15,17.16,17.14,17.16,6000.0,11.0063,11.0127,10.9999,11.0127,6000.0
2005-03-07 14:10:00,17.16,17.17,17.16,17.17,10000.0,11.0127,11.0191,11.0127,11.0191,10000.0
2005-03-07 14:15:00,17.17,17.17,17.14,17.14,12400.0,11.0191,11.0191,10.9999,10.9999,12400.0
2005-03-07 14:20:00,17.15,17.15,17.14,17.15,11400.0,11.0063,11.0063,10.9999,11.0063,11400.0
2005-03-07 14:25:00,17.14,17.14,17.13,17.13,18400.0,10.9999,10.9999,10.9935,10.9935,18400.0
2005-03-07 14:30:00,17.14,17.14,17.08,17.09,34400.0,10.9999,10.9999,10.9614,10.9678,34400.0
2005-03-07 14:35:00,17.09,17.15,17.09,17.15,13200.0,10.9678,11.0063,10.9678,11.0063,13200.0
2005-03-07 14:40:00,17.15,17.18,17.15,17.18,31800.0,11.0063,11.0255,11.0063,11.0255,31800.0
2005-03-07 14:45:00,17.18,17.18,17.18,17.18,3800.0,11.0255,11.0255,11.0255,11.0255,3800.0
2005-03-07 14:50:00,17.18,17.18,17.18,17.18,46800.0,11.0255,11.0255,11.0255,11.0255,46800.0
2005-03-07 14:55:00,17.18,17.21,17.17,17.21,11000.0,11.0255,11.0448,11.0191,11.0448,11000.0
2005-03-07 15:00:00,17.2,17.21,17.18,17.21,8800.0,11.0384,11.0448,11.0255,11.0448,8800.0
2005-03-07 15:05:00,17.21,17.21,17.17,17.18,18000.0,11.0448,11.0448,11.0191,11.0255,18000.0
2005-03-07 15:10:00,17.18,17.19,17.18,17.19,3200.0,11.0255,11.032,11.0255,11.032,3200.0
2005-03-07 15:15:00,17.19,17.23,17.19,17.23,4200.0,11.032,11.0576,11.032,11.0576,4200.0
2005-03-07 15:20:00,17.22,17.25,17.22,17.24,37400.0,11.0512,11.0705,11.0512,11.0641,37400.0
2005-03-07 15:25:00,17.24,17.24,17.21,17.24,64200.0,11.0641,11.0641,11.0448,11.0641,64200.0
2005-03-07 15:30:00,17.23,17.23,17.18,17.21,37400.0,11.0576,11.0576,11.0255,11.0448,37400.0
2005-03-07 15:35:00,17.21,17.23,17.21,17.23,8200.0,11.0448,11.0576,11.0448,11.0576,8200.0
2005-03-07 15:40:00,17.23,17.23,17.21,17.21,25400.0,11.0576,11.0576,11.0448,11.0448,25400.0
2005-03-07 15:45:00,17.21,17.25,17.21,17.21,138200.0,11.0448,11.0705,11.0448,11.0448,138200.0
2005-03-07 15:50:00,17.21,17.22,17.2,17.21,29400.0,11.0448,11.0512,11.0384,11.0448,29400.0
2005-03-07 15:55:00,17.21,17.21,17.17,17.21,140200.0,11.0448,11.0448,11.0191,11.0448,140200.0
2005-03-08 09:30:00,17.35,17.46,17.33,17.46,63200.0,11.1346,11.2052,11.1218,11.2052,63200.0
2005-03-08 09:35:00,17.46,17.46,17.36,17.42,32800.0,11.2052,11.2052,11.1411,11.1796,32800.0
2005-03-08 09:40:00,17.42,17.48,17.41,17.47,16800.0,11.1796,11.2181,11.1732,11.2117,16800.0
2005-03-08 09:45:00,17.47,17.48,17.3,17.31,28600.0,11.2117,11.2181,11.1026,11.109,28600.0
2005-03-08 09:50:00,17.31,17.32,17.23,17.25,42400.0,11.109,11.1154,11.0576,11.0705,42400.0
2005-03-08 09:55:00,17.25,17.25,17.18,17.2,78800.0,11.0705,11.0705,11.0255,11.0384,78800.0
2005-03-08 10:00:00,17.2,17.21,17.19,17.21,6400.0,11.0384,11.0448,11.032,11.0448,6400.0
2005-03-08 10:05:00,17.21,17.24,17.18,17.18,18800.0,11.0448,11.0641,11.0255,11.0255,18800.0
2005-03-08 10:10:00,17.18,17.21,17.18,17.19,6200.0,11.0255,11.0448,11.0255,11.032,6200.0
2005-03-08 10:15:00,17.2,17.24,17.18,17.21,17600.0,11.0384,11.0641,11.0255,11.0448,17600.0
2005-03-08 10:20:00,17.2,17.24,17.2,17.2,10800.0,11.0384,11.0641,11.0384,11.0384,10800.0
2005-03-08 10:25:00,17.21,17.21,17.15,17.16,41000.0,11.0448,11.0448,11.0063,11.0127,41000.0
2005-03-08 10:30:00,17.15,17.16,17.15,17.15,23600.0,11.0063,11.0127,11.0063,11.0063,23600.0
2005-03-08 10:35:00,17.15,17.19,17.15,17.17,7800.0,11.0063,11.032,11.0063,11.0191,7800.0
2005-03-08 10:40:00,17.17,17.2,17.17,17.18,5200.0,11.0191,11.0384,11.0191,11.0255,5200.0
2005-03-08 10:45:00,17.2,17.22,17.18,17.2,13600.0,11.0384,11.0512,11.0255,11.0384,13600.0
2005-03-08 10:50:00,17.18,17.21,17.18,17.19,13600.0,11.0255,11.0448,11.0255,11.032,13600.0
2005-03-08 10:55:00,17.21,17.21,17.16,17.18,6400.0,11.0448,11.0448,11.0127,11.0255,6400.0
2005-03-08 11:00:00,17.17,17.21,17.17,17.2,7800.0,11.0191,11.0448,11.0191,11.0384,7800.0
2005-03-08 11:05:00,17.2,17.2,17.18,17.19,16800.0,11.0384,11.0384,11.0255,11.032,16800.0
2005-03-08 11:10:00,17.18,17.2,17.18,17.2,6200.0,11.0255,11.0384,11.0255,11.0384,6200.0
2005-03-08 11:15:00,17.21,17.21,17.2,17.2,4400.0,11.0448,11.0448,11.0384,11.0384,4400.0
2005-03-08 11:20:00,17.2,17.2,17.18,17.19,4800.0,11.0384,11.0384,11.0255,11.032,4800.0
2005-03-08 11:25:00,17.19,17.2,17.18,17.19,8200.0,11.032,11.0384,11.0255,11.032,8200.0
2005-03-08 11:30:00,17.18,17.21,17.18,17.2,9200.0,11.0255,11.0448,11.0255,11.0384,9200.0
2005-03-08 11:35:00,17.2,17.22,17.19,17.22,3800.0,11.0384,11.0512,11.032,11.0512,3800.0
2005-03-08 11:40:00,17.22,17.22,17.2,17.21,6000.0,11.0512,11.0512,11.0384,11.0448,6000.0
2005-03-08 11:45:00,17.21,17.22,17.21,17.21,4200.0,11.0448,11.0512,11.0448,11.0448,4200.0
2005-03-08 11:50:00,17.22,17.23,17.2,17.2,18400.0,11.0512,11.0576,11.0384,11.0384,18400.0
2005-03-08 11:55:00,17.18,17.2,17.18,17.19,8600.0,11.0255,11.0384,11.0255,11.032,8600.0
2005-03-08 12:00:00,17.19,17.21,17.18,17.19,17200.0,11.032,11.0448,11.0255,11.032,17200.0
2005-03-08 12:05:00,17.19,17.21,17.19,17.21,3600.0,11.032,11.0448,11.032,11.0448,3600.0
2005-03-08 12:10:00,17.21,17.21,17.18,17.18,13400.0,11.0448,11.0448,11.0255,11.0255,13400.0
2005-03-08 12:15:00,17.2,17.2,17.18,17.19,6200.0,11.0384,11.0384,11.0255,11.032,6200.0
2005-03-08 12:20:00,17.19,17.2,17.18,17.2,6600.0,11.032,11.0384,11.0255,11.0384,6600.0
2005-03-08 12:25:00,17.2,17.21,17.2,17.2,4000.0,11.0384,11.0448,11.0384,11.0384,4000.0
2005-03-08 12:30:00,17.2,17.2,17.18,17.19,8600.0,11.0384,11.0384,11.0255,11.032,8600.0
2005-03-08 12:35:00,17.19,17.2,17.18,17.2,9800.0,11.032,11.0384,11.0255,11.0384,9800.0
2005-03-08 12:40:00,17.2,17.22,17.18,17.18,13000.0,11.0384,11.0512,11.0255,11.0255,13000.0
2005-03-08 12:45:00,17.19,17.21,17.19,17.19,15800.0,11.032,11.0448,11.032,11.032,15800.0
2005-03-08 12:50:00,17.19,17.2,17.18,17.2,24800.0,11.032,11.0384,11.0255,11.0384,24800.0
2005-03-08 12:55:00,17.21,17.22,17.18,17.18,28200.0,11.0448,11.0512,11.0255,11.0255,28200.0
2005-03-08 13:00:00,17.2,17.22,17.2,17.2,9600.0,11.0384,11.0512,11.0384,11.0384,9600.0
2005-03-08 13:05:00,17.2,17.23,17.2,17.22,10200.0,11.0384,11.0576,11.0384,11.0512,10200.0
2005-03-08 13:10:00,17.22,17.22,17.21,17.22,5200.0,11.0512,11.0512,11.0448,11.0512,5200.0
2005-03-08 13:15:00,17.22,17.23,17.22,17.23,6000.0,11.0512,11.0576,11.0512,11.0576,6000.0
2005-03-08 13:20:00,17.22,17.22,17.21,17.21,4200.0,11.0512,11.0512,11.0448,11.0448,4200.0
2005-03-08 13:25:00,17.2,17.2,17.2,17.2,6600.0,11.0384,11.0384,11.0384,11.0384,6600.0
2005-03-08 13:30:00,17.2,17.22,17.18,17.19,20600.0,11.0384,11.0512,11.0255,11.032,20600.0
2005-03-08 13:35:00,17.2,17.21,17.2,17.2,3200.0,11.0384,11.0448,11.0384,11.0384,3200.0
2005-03-08 13:40:00,17.2,17.21,17.19,17.19,7400.0,11.0384,11.0448,11.032,11.032,7400.0
2005-03-08 13:45:00,17.19,17.2,17.19,17.2,3800.0,11.032,11.0384,11.032,11.0384,3800.0
2005-03-08 13:50:00,17.2,17.2,17.18,17.18,16000.0,11.0384,11.0384,11.0255,11.0255,16000.0
2005-03-08 13:55:00,17.18,17.2,17.18,17.18,11200.0,11.0255,11.0384,11.0255,11.0255,11200.0
2005-03-08 14:00:00,17.19,17.19,17.18,17.19,14800.0,11.032,11.032,11.0255,11.032,14800.0
2005-03-08 14:05:00,17.19,17.22,17.19,17.22,35600.0,11.032,11.0512,11.032,11.0512,35600.0
2005-03-08 14:10:00,17.21,17.22,17.2,17.2,2800.0,11.0448,11.0512,11.0384,11.0384,2800.0
2005-03-08 14:15:00,17.21,17.21,17.2,17.2,16800.0,11.0448,11.0448,11.0384,11.0384,16800.0
2005-03-08 14:20:00,17.21,17.26,17.21,17.25,56200.0,11.0448,11.0769,11.0448,11.0705,56200.0
2005-03-08 14:25:00,17.26,17.26,17.24,17.24,65800.0,11.0769,11.0769,11.0641,11.0641,65800.0
2005-03-08 14:30:00,17.24,17.25,17.22,17.22,9200.0,11.0641,11.0705,11.0512,11.0512,9200.0
2005-03-08 14:35:00,17.23,17.25,17.23,17.25,17600.0,11.0576,11.0705,11.0576,11.0705,17600.0
2005-03-08 14:40:00,17.25,17.25,17.22,17.23,15800.0,11.0705,11.0705,11.0512,11.0576,15800.0
2005-03-08 14:45:00,17.24,17.24,17.22,17.22,3000.0,11.0641,11.0641,11.0512,11.0512,3000.0
2005-03-08 14:50:00,17.23,17.23,17.22,17.23,13200.0,11.0576,11.0576,11.0512,11.0576,13200.0
2005-03-08 14:55:00,17.23,17.25,17.22,17.24,8000.0,11.0576,11.0705,11.0512,11.0641,8000.0
2005-03-08 15:00:00,17.25,17.25,17.24,17.24,8000.0,11.0705,11.0705,11.0641,11.0641,8000.0
2005-03-08 15:05:00,17.23,17.24,17.22,17.24,2800.0,11.0576,11.0641,11.0512,11.0641,2800.0
2005-03-08 15:10:00,17.24,17.24,17.23,17.23,1800.0,11.0641,11.0641,11.0576,11.0576,1800.0
2005-03-08 15:15:00,17.23,17.26,17.23,17.24,8200.0,11.0576,11.0769,11.0576,11.0641,8200.0
2005-03-08 15:20:00,17.24,17.25,17.24,17.24,9800.0,11.0641,11.0705,11.0641,11.0641,9800.0
2005-03-08 15:25:00,17.24,17.25,17.23,17.24,14600.0,11.0641,11.0705,11.0576,11.0641,14600.0
2005-03-08 15:30:00,17.24,17.24,17.18,17.18,76400.0,11.0641,11.0641,11.0255,11.0255,76400.0
2005-03-08 15:35:00,17.19,17.2,17.18,17.18,15800.0,11.032,11.0384,11.0255,11.0255,15800.0
2005-03-08 15:40:00,17.19,17.25,17.18,17.23,39400.0,11.032,11.0705,11.0255,11.0576,39400.0
2005-03-08 15:45:00,17.23,17.25,17.23,17.23,71600.0,11.0576,11.0705,11.0576,11.0576,71600.0
2005-03-08 15:50:00,17.24,17.27,17.24,17.27,22200.0,11.0641,11.0833,11.0641,11.0833,22200.0
2005-03-08 15:55:00,17.27,17.27,17.23,17.23,62800.0,11.0833,11.0833,11.0576,11.0576,62800.0
2005-03-09 09:30:00,17.24,17.35,17.24,17.35,14000.0,11.0641,11.1346,11.0641,11.1346,14000.0
2005-03-09 09:35:00,17.31,17.31,17.25,17.25,9600.0,11.109,11.109,11.0705,11.0705,9600.0
2005-03-09 09:40:00,17.25,17.3,17.25,17.27,12600.0,11.0705,11.1026,11.0705,11.0833,12600.0
2005-03-09 09:45:00,17.27,17.31,17.21,17.21,19600.0,11.0833,11.109,11.0448,11.0448,19600.0
2005-03-09 09:50:00,17.21,17.24,17.2,17.22,10800.0,11.0448,11.0641,11.0384,11.0512,10800.0
2005-03-09 09:55:00,17.22,17.22,17.2,17.21,10200.0,11.0512,11.0512,11.0384,11.0448,10200.0
2005-03-09 10:00:00,17.21,17.25,17.19,17.22,9400.0,11.0448,11.0705,11.032,11.0512,9400.0
2005-03-09 10:05:00,17.22,17.22,17.18,17.18,30200.0,11.0512,11.0512,11.0255,11.0255,30200.0
2005-03-09 10:10:00,17.18,17.21,17.18,17.21,65200.0,11.0255,11.0448,11.0255,11.0448,65200.0
2005-03-09 10:15:00,17.23,17.25,17.18,17.18,25000.0,11.0576,11.0705,11.0255,11.0255,25000.0
2005-03-09 10:20:00,17.18,17.2,17.16,17.19,20800.0,11.0255,11.0384,11.0127,11.032,20800.0
2005-03-09 10:25:00,17.2,17.24,17.2,17.22,12400.0,11.0384,11.0641,11.0384,11.0512,12400.0
2005-03-09 10:30:00,17.22,17.24,17.18,17.2,24600.0,11.0512,11.0641,11.0255,11.0384,24600.0
2005-03-09 10:35:00,17.19,17.23,17.19,17.23,11800.0,11.032,11.0576,11.032,11.0576,11800.0
2005-03-09 10:40:00,17.21,17.22,17.2,17.22,2400.0,11.0448,11.0512,11.0384,11.0512,2400.0
2005-03-09 10:45:00,17.22,17.3,17.22,17.27,15200.0,11.0512,11.1026,11.0512,11.0833,15200.0
2005-03-09 10:50:00,17.27,17.28,17.24,17.24,50000.0,11.0833,11.0897,11.0641,11.0641,50000.0
2005-03-09 10:55:00,17.25,17.26,17.25,17.25,2600.0,11.0705,11.0769,11.0705,11.0705,2600.0
2005-03-09 11:00:00,17.27,17.27,17.25,17.25,3800.0,11.0833,11.0833,11.0705,11.0705,3800.0
2005-03-09 11:05:00,17.25,17.27,17.25,17.27,3200.0,11.0705,11.0833,11.0705,11.0833,3200.0
2005-03-09 11:10:00,17.27,17.27,17.24,17.25,9200.0,11.0833,11.0833,11.0641,11.0705,9200.0
2005-03-09 11:15:00,17.26,17.3,17.26,17.28,15800.0,11.0769,11.1026,11.0769,11.0897,15800.0
2005-03-09 11:20:00,17.28,17.36,17.28,17.36,15600.0,11.0897,11.1411,11.0897,11.1411,15600.0
2005-03-09 11:25:00,17.35,17.38,17.35,17.36,21600.0,11.1346,11.1539,11.1346,11.1411,21600.0
2005-03-09 11:30:00,17.36,17.38,17.36,17.37,16800.0,11.1411,11.1539,11.1411,11.1475,16800.0
2005-03-09 11:35:00,17.38,17.42,17.37,17.41,21000.0,11.1539,11.1796,11.1475,11.1732,21000.0
2005-03-09 11:40:00,17.42,17.42,17.41,17.41,12800.0,11.1796,11.1796,11.1732,11.1732,12800.0
2005-03-09 11:45:00,17.41,17.43,17.41,17.43,13400.0,11.1732,11.186,11.1732,11.186,13400.0
2005-03-09 11:50:00,17.43,17.47,17.43,17.45,19400.0,11.186,11.2117,11.186,11.1988,19400.0
2005-03-09 11:55:00,17.45,17.45,17.45,17.45,6200.0,11.1988,11.1988,11.1988,11.1988,6200.0
2005-03-09 12:00:00,17.45,17.45,17.4,17.4,27600.0,11.1988,11.1988,11.1667,11.1667,27600.0
2005-03-09 12:05:00,17.39,17.4,17.39,17.4,7800.0,11.1603,11.1667,11.1603,11.1667,7800.0
2005-03-09 12:10:00,17.39,17.43,17.39,17.41,5800.0,11.1603,11.186,11.1603,11.1732,5800.0
2005-03-09 12:15:00,17.41,17.41,17.4,17.41,15600.0,11.1732,11.1732,11.1667,11.1732,15600.0
2005-03-09 12:20:00,17.41,17.42,17.4,17.42,8200.0,11.1732,11.1796,11.1667,11.1796,8200.0
2005-03-09 12:25:00,17.42,17.42,17.41,17.42,24200.0,11.1796,11.1796,11.1732,11.1796,24200.0
2005-03-09 12:30:00,17.43,17.5,17.43,17.5,68400.0,11.186,11.2309,11.186,11.2309,68400.0
2005-03-09 12:35:00,17.5,17.58,17.5,17.54,91000.0,11.2309,11.2823,11.2309,11.2566,91000.0
2005-03-09 12:40:00,17.54,17.55,17.54,17.54,17800.0,11.2566,11.263,11.2566,11.2566,17800.0
2005-03-09 12:45:00,17.54,17.55,17.54,17.54,32400.0,11.2566,11.263,11.2566,11.2566,32400.0
2005-03-09 12:50:00,17.54,17.55,17.49,17.49,60600.0,11.2566,11.263,11.2245,11.2245,60600.0
2005-03-09 12:55:00,17.49,17.5,17.48,17.5,30200.0,11.2245,11.2309,11.2181,11.2309,30200.0
2005-03-09 13:00:00,17.49,17.5,17.49,17.5,48600.0,11.2245,11.2309,11.2245,11.2309,48600.0
2005-03-09 13:05:00,17.5,17.5,17.49,17.5,76800.0,11.2309,11.2309,11.2245,11.2309,76800.0
2005-03-09 13:10:00,17.5,17.54,17.5,17.54,10800.0,11.2309,11.2566,11.2309,11.2566,10800.0
2005-03-09 13:15:00,17.54,17.54,17.53,17.53,10200.0,11.2566,11.2566,11.2502,11.2502,10200.0
2005-03-09 13:20:00,17.53,17.53,17.52,17.52,5200.0,11.2502,11.2502,11.2437,11.2437,5200.0
2005-03-09 13:25:00,17.52,17.52,17.52,17.52,69200.0,11.2437,11.2437,11.2437,11.2437,69200.0
2005-03-09 13:30:00,17.52,17.52,17.5,17.5,43000.0,11.2437,11.2437,11.2309,11.2309,43000.0
2005-03-09 13:35:00,17.5,17.51,17.5,17.51,24800.0,11.2309,11.2373,11.2309,11.2373,24800.0
2005-03-09 13:40:00,17.5,17.51,17.5,17.51,8600.0,11.2309,11.2373,11.2309,11.2373,8600.0
2005-03-09 13:45:00,17.5,17.5,17.49,17.49,143000.0,11.2309,11.2309,11.2245,11.2245,143000.0
2005-03-09 13:50:00,17.49,17.5,17.49,17.49,96600.0,11.2245,11.2309,11.2245,11.2245,96600.0
2005-03-09 13:55:00,17.49,17.52,17.49,17.51,7800.0,11.2245,11.2437,11.2245,11.2373,7800.0
2005-03-09 14:00:00,17.51,17.53,17.5,17.5,19000.0,11.2373,11.2502,11.2309,11.2309,19000.0
2005-03-09 14:05:00,17.5,17.51,17.5,17.5,24200.0,11.2309,11.2373,11.2309,11.2309,24200.0
2005-03-09 14:10:00,17.5,17.52,17.5,17.5,27200.0,11.2309,11.2437,11.2309,11.2309,27200.0
2005-03-09 14:15:00,17.5,17.51,17.5,17.5,31600.0,11.2309,11.2373,11.2309,11.2309,31600.0
2005-03-09 14:20:00,17.5,17.5,17.5,17.5,29800.0,11.2309,11.2309,11.2309,11.2309,29800.0
2005-03-09 14:25:00,17.5,17.52,17.5,17.52,28800.0,11.2309,11.2437,11.2309,11.2437,28800.0
2005-03-09 14:30:00,17.52,17.53,17.5,17.52,17600.0,11.2437,11.2502,11.2309,11.2437,17600.0
2005-03-09 14:35:00,17.52,17.53,17.5,17.5,33800.0,11.2437,11.2502,11.2309,11.2309,33800.0
2005-03-09 14:40:00,17.51,17.53,17.51,17.52,15200.0,11.2373,11.2502,11.2373,11.2437,15200.0
2005-03-09 14:45:00,17.52,17.53,17.51,17.53,18200.0,11.2437,11.2502,11.2373,11.2502,18200.0
2005-03-09 14:50:00,17.52,17.52,17.51,17.52,16400.0,11.2437,11.2437,11.2373,11.2437,16400.0
2005-03-09 14:55:00,17.52,17.52,17.51,17.51,10000.0,11.2437,11.2437,11.2373,11.2373,10000.0
2005-03-09 15:00:00,17.52,17.52,17.5,17.5,32600.0,11.2437,11.2437,11.2309,11.2309,32600.0
2005-03-09 15:05:00,17.51,17.51,17.5,17.51,34200.0,11.2373,11.2373,11.2309,11.2373,34200.0
2005-03-09 15:10:00,17.51,17.51,17.5,17.5,34800.0,11.2373,11.2373,11.2309,11.2309,34800.0
2005-03-09 15:15:00,17.5,17.5,17.5,17.5,14000.0,11.2309,11.2309,11.2309,11.2309,14000.0
2005-03-09 15:20:00,17.5,17.5,17.5,17.5,13200.0,11.2309,11.2309,11.2309,11.2309,13200.0
2005-03-09 15:25:00,17.5,17.5,17.5,17.5,9200.0,11.2309,11.2309,11.2309,11.2309,9200.0
2005-03-09 15:30:00,17.5,17.53,17.5,17.52,39800.0,11.2309,11.2502,11.2309,11.2437,39800.0
2005-03-09 15:35:00,17.52,17.53,17.51,17.51,37600.0,11.2437,11.2502,11.2373,11.2373,37600.0
2005-03-09 15:40:00,17.51,17.51,17.5,17.5,22200.0,11.2373,11.2373,11.2309,11.2309,22200.0
2005-03-09 15:45:00,17.51,17.52,17.5,17.52,51400.0,11.2373,11.2437,11.2309,11.2437,51400.0
2005-03-09 15:50:00,17.52,17.53,17.5,17.5,47000.0,11.2437,11.2502,11.2309,11.2309,47000.0
2005-03-09 15:55:00,17.5,17.52,17.5,17.5,68800.0,11.2309,11.2437,11.2309,11.2309,68800.0
2005-03-10 09:30:00,17.6,17.6,17.52,17.59,16600.0,11.2951,11.2951,11.2437,11.2887,16600.0
2005-03-10 09:35:00,17.59,17.61,17.58,17.6,32000.0,11.2887,11.3015,11.2823,11.2951,32000.0
2005-03-10 09:40:00,17.6,17.64,17.6,17.64,22400.0,11.2951,11.3208,11.2951,11.3208,22400.0
2005-03-10 09:45:00,17.63,17.68,17.63,17.64,22000.0,11.3143,11.3464,11.3143,11.3208,22000.0
2005-03-10 09:50:00,17.64,17.64,17.63,17.64,25800.0,11.3208,11.3208,11.3143,11.3208,25800.0
2005-03-10 09:55:00,17.64,17.66,17.63,17.66,29400.0,11.3208,11.3336,11.3143,11.3336,29400.0
2005-03-10 10:00:00,17.66,17.73,17.65,17.65,28400.0,11.3336,11.3785,11.3272,11.3272,28400.0
2005-03-10 10:05:00,17.65,17.7,17.65,17.69,15800.0,11.3272,11.3593,11.3272,11.3528,15800.0
2005-03-10 10:10:00,17.69,17.69,17.64,17.64,8600.0,11.3528,11.3528,11.3208,11.3208,8600.0
2005-03-10 10:15:00,17.64,17.66,17.63,17.66,110400.0,11.3208,11.3336,11.3143,11.3336,110400.0
2005-03-10 10:20:00,17.66,17.68,17.64,17.64,19000.0,11.3336,11.3464,11.3208,11.3208,19000.0
2005-03-10 10:25:00,17.64,17.64,17.63,17.64,45600.0,11.3208,11.3208,11.3143,11.3208,45600.0
2005-03-10 10:30:00,17.64,17.64,17.63,17.63,51600.0,11.3208,11.3208,11.3143,11.3143,51600.0
2005-03-10 10:35:00,17.63,17.63,17.58,17.59,54200.0,11.3143,11.3143,11.2823,11.2887,54200.0
2005-03-10 10:40:00,17.59,17.61,17.58,17.6,15000.0,11.2887,11.3015,11.2823,11.2951,15000.0
2005-03-10 10:45:00,17.61,17.61,17.6,17.6,4400.0,11.3015,11.3015,11.2951,11.2951,4400.0
2005-03-10 10:50:00,17.6,17.61,17.6,17.61,6800.0,11.2951,11.3015,11.2951,11.3015,6800.0
2005-03-10 10:55:00,17.6,17.6,17.6,17.6,3600.0,11.2951,11.2951,11.2951,11.2951,3600.0
2005-03-10 11:00:00,17.59,17.59,17.57,17.58,5000.0,11.2887,11.2887,11.2758,11.2823,5000.0
2005-03-10 11:05:00,17.57,17.57,17.55,17.55,7800.0,11.2758,11.2758,11.263,11.263,7800.0
2005-03-10 11:10:00,17.55,17.55,17.54,17.54,10800.0,11.263,11.263,11.2566,11.2566,10800.0
2005-03-10 11:15:00,17.55,17.57,17.55,17.57,23400.0,11.263,11.2758,11.263,11.2758,23400.0
2005-03-10 11:20:00,17.56,17.59,17.54,17.58,24600.0,11.2694,11.2887,11.2566,11.2823,24600.0
2005-03-10 11:25:00,17.58,17.58,17.55,17.56,3600.0,11.2823,11.2823,11.263,11.2694,3600.0
2005-03-10 11:30:00,17.56,17.56,17.56,17.56,200.0,11.2694,11.2694,11.2694,11.2694,200.0
2005-03-10 11:35:00,17.55,17.56,17.53,17.55,13000.0,11.263,11.2694,11.2502,11.263,13000.0
2005-03-10 11:40:00,17.55,17.55,17.52,17.53,5400.0,11.263,11.263,11.2437,11.2502,5400.0
2005-03-10 11:45:00,17.53,17.56,17.53,17.54,16600.0,11.2502,11.2694,11.2502,11.2566,16600.0
2005-03-10 11:50:00,17.54,17.54,17.53,17.53,7800.0,11.2566,11.2566,11.2502,11.2502,7800.0
2005-03-10 11:55:00,17.53,17.53,17.53,17.53,4200.0,11.2502,11.2502,11.2502,11.2502,4200.0
2005-03-10 12:00:00,17.53,17.53,17.53,17.53,3000.0,11.2502,11.2502,11.2502,11.2502,3000.0
2005-03-10 12:05:00,17.53,17.54,17.53,17.53,3600.0,11.2502,11.2566,11.2502,11.2502,3600.0
2005-03-10 12:10:00,17.53,17.53,17.53,17.53,4000.0,11.2502,11.2502,11.2502,11.2502,4000.0
2005-03-10 12:15:00,17.53,17.53,17.53,17.53,3000.0,11.2502,11.2502,11.2502,11.2502,3000.0
2005-03-10 12:20:00,17.53,17.53,17.53,17.53,2200.0,11.2502,11.2502,11.2502,11.2502,2200.0
2005-03-10 12:25:00,17.53,17.53,17.53,17.53,3200.0,11.2502,11.2502,11.2502,11.2502,3200.0
2005-03-10 12:30:00,17.52,17.54,17.52,17.53,5000.0,11.2437,11.2566,11.2437,11.2502,5000.0
2005-03-10 12:35:00,17.53,17.53,17.53,17.53,6400.0,11.2502,11.2502,11.2502,11.2502,6400.0
2005-03-10 12:40:00,17.53,17.55,17.51,17.52,66400.0,11.2502,11.263,11.2373,11.2437,66400.0
2005-03-10 12:45:00,17.52,17.52,17.52,17.52,5400.0,11.2437,11.2437,11.2437,11.2437,5400.0
2005-03-10 12:50:00,17.52,17.52,17.52,17.52,4800.0,11.2437,11.2437,11.2437,11.2437,4800.0
2005-03-10 12:55:00,17.52,17.54,17.52,17.54,11800.0,11.2437,11.2566,11.2437,11.2566,11800.0
2005-03-10 13:00:00,17.55,17.55,17.54,17.55,6400.0,11.263,11.263,11.2566,11.263,6400.0
2005-03-10 13:05:00,17.54,17.55,17.54,17.54,1000.0,11.2566,11.263,11.2566,11.2566,1000.0
2005-03-10 13:10:00,17.54,17.54,17.54,17.54,3800.0,11.2566,11.2566,11.2566,11.2566,3800.0
2005-03-10 13:15:00,17.54,17.54,17.53,17.54,22800.0,11.2566,11.2566,11.2502,11.2566,22800.0
2005-03-10 13:20:00,17.54,17.54,17.54,17.54,3200.0,11.2566,11.2566,11.2566,11.2566,3200.0
2005-03-10 13:25:00,17.54,17.56,17.54,17.56,5800.0,11.2566,11.2694,11.2566,11.2694,5800.0
2005-03-10 13:30:00,17.56,17.56,17.56,17.56,7000.0,11.2694,11.2694,11.2694,11.2694,7000.0
2005-03-10 13:35:00,17.56,17.59,17.56,17.59,6400.0,11.2694,11.2887,11.2694,11.2887,6400.0
2005-03-10 13:40:00,17.59,17.6,17.59,17.59,5200.0,11.2887,11.2951,11.2887,11.2887,5200.0
2005-03-10 13:45:00,17.59,17.59,17.55,17.58,71600.0,11.2887,11.2887,11.263,11.2823,71600.0
2005-03-10 13:50:00,17.58,17.61,17.57,17.61,12200.0,11.2823,11.3015,11.2758,11.3015,12200.0
2005-03-10 13:55:00,17.61,17.61,17.57,17.58,16800.0,11.3015,11.3015,11.2758,11.2823,16800.0
2005-03-10 14:00:00,17.58,17.58,17.58,17.58,5800.0,11.2823,11.2823,11.2823,11.2823,5800.0
2005-03-10 14:05:00,17.58,17.58,17.58,17.58,5200.0,11.2823,11.2823,11.2823,11.2823,5200.0
2005-03-10 14:10:00,17.58,17.58,17.58,17.58,15400.0,11.2823,11.2823,11.2823,11.2823,15400.0
2005-03-10 14:15:00,17.58,17.58,17.58,17.58,12600.0,11.2823,11.2823,11.2823,11.2823,12600.0
2005-03-10 14:20:00,17.58,17.58,17.58,17.58,7400.0,11.2823,11.2823,11.2823,11.2823,7400.0
2005-03-10 14:25:00,17.58,17.58,17.58,17.58,2400.0,11.2823,11.2823,11.2823,11.2823,2400.0
2005-03-10 14:30:00,17.58,17.58,17.58,17.58,23000.0,11.2823,11.2823,11.2823,11.2823,23000.0
2005-03-10 14:35:00,17.6,17.6,17.58,17.59,146600.0,11.2951,11.2951,11.2823,11.2887,146600.0
2005-03-10 14:40:00,17.59,17.6,17.58,17.6,13200.0,11.2887,11.2951,11.2823,11.2951,13200.0
2005-03-10 14:45:00,17.6,17.61,17.6,17.61,1600.0,11.2951,11.3015,11.2951,11.3015,1600.0
2005-03-10 14:50:00,17.61,17.61,17.61,17.61,2200.0,11.3015,11.3015,11.3015,11.3015,2200.0
2005-03-10 14:55:00,17.61,17.61,17.61,17.61,2800.0,11.3015,11.3015,11.3015,11.3015,2800.0
2005-03-10 15:00:00,17.61,17.61,17.6,17.6,17400.0,11.3015,11.3015,11.2951,11.2951,17400.0
2005-03-10 15:05:00,17.6,17.6,17.58,17.58,25000.0,11.2951,11.2951,11.2823,11.2823,25000.0
2005-03-10 15:10:00,17.58,17.59,17.58,17.58,23400.0,11.2823,11.2887,11.2823,11.2823,23400.0
2005-03-10 15:15:00,17.58,17.59,17.58,17.59,22400.0,11.2823,11.2887,11.2823,11.2887,22400.0
2005-03-10 15:20:00,17.58,17.58,17.58,17.58,17400.0,11.2823,11.2823,11.2823,11.2823,17400.0
2005-03-10 15:25:00,17.58,17.6,17.58,17.58,22000.0,11.2823,11.2951,11.2823,11.2823,22000.0
2005-03-10 15:30:00,17.58,17.58,17.58,17.58,8000.0,11.2823,11.2823,11.2823,11.2823,8000.0
2005-03-10 15:35:00,17.58,17.59,17.58,17.58,17800.0,11.2823,11.2887,11.2823,11.2823,17800.0
2005-03-10 15:40:00,17.58,17.58,17.58,17.58,8200.0,11.2823,11.2823,11.2823,11.2823,8200.0
2005-03-10 15:45:00,17.58,17.6,17.58,17.6,22000.0,11.2823,11.2951,11.2823,11.2951,22000.0
2005-03-10 15:50:00,17.59,17.6,17.58,17.58,8400.0,11.2887,11.2951,11.2823,11.2823,8400.0
2005-03-10 15:55:00,17.59,17.62,17.58,17.61,53200.0,11.2887,11.3079,11.2823,11.3015,53200.0
2005-03-11 09:30:00,17.6,17.63,17.58,17.58,27200.0,11.2951,11.3143,11.2823,11.2823,27200.0
2005-03-11 09:35:00,17.58,17.6,17.55,17.6,51600.0,11.2823,11.2951,11.263,11.2951,51600.0
2005-03-11 09:40:00,17.6,17.68,17.6,17.68,20600.0,11.2951,11.3464,11.2951,11.3464,20600.0
2005-03-11 09:45:00,17.68,17.74,17.68,17.72,30600.0,11.3464,11.3849,11.3464,11.3721,30600.0
2005-03-11 09:50:00,17.71,17.71,17.68,17.71,21800.0,11.3657,11.3657,11.3464,11.3657,21800.0
2005-03-11 09:55:00,17.71,17.71,17.63,17.63,27600.0,11.3657,11.3657,11.3143,11.3143,27600.0
2005-03-11 10:00:00,17.63,17.65,17.63,17.64,40800.0,11.3143,11.3272,11.3143,11.3208,40800.0
2005-03-11 10:05:00,17.64,17.64,17.6,17.61,21600.0,11.3208,11.3208,11.2951,11.3015,21600.0
2005-03-11 10:10:00,17.61,17.61,17.6,17.61,63200.0,11.3015,11.3015,11.2951,11.3015,63200.0
2005-03-11 10:15:00,17.61,17.63,17.6,17.61,44800.0,11.3015,11.3143,11.2951,11.3015,44800.0
2005-03-11 10:20:00,17.61,17.64,17.61,17.63,14800.0,11.3015,11.3208,11.3015,11.3143,14800.0
2005-03-11 10:25:00,17.63,17.64,17.61,17.64,33200.0,11.3143,11.3208,11.3015,11.3208,33200.0
2005-03-11 10:30:00,17.63,17.64,17.61,17.61,33200.0,11.3143,11.3208,11.3015,11.3015,33200.0
2005-03-11 10:35:00,17.61,17.62,17.61,17.62,28600.0,11.3015,11.3079,11.3015,11.3079,28600.0
2005-03-11 10:40:00,17.62,17.67,17.62,17.66,63600.0,11.3079,11.34,11.3079,11.3336,63600.0
2005-03-11 10:45:00,17.66,17.66,17.61,17.62,7600.0,11.3336,11.3336,11.3015,11.3079,7600.0
2005-03-11 10:50:00,17.61,17.63,17.6,17.6,35200.0,11.3015,11.3143,11.2951,11.2951,35200.0
2005-03-11 10:55:00,17.6,17.63,17.6,17.62,11400.0,11.2951,11.3143,11.2951,11.3079,11400.0
2005-03-11 11:00:00,17.62,17.64,17.62,17.63,9600.0,11.3079,11.3208,11.3079,11.3143,9600.0
2005-03-11 11:05:00,17.63,17.63,17.61,17.62,5400.0,11.3143,11.3143,11.3015,11.3079,5400.0
2005-03-11 11:10:00,17.61,17.61,17.61,17.61,9800.0,11.3015,11.3015,11.3015,11.3015,9800.0
2005-03-11 11:15:00,17.61,17.67,17.61,17.66,15000.0,11.3015,11.34,11.3015,11.3336,15000.0
2005-03-11 11:20:00,17.67,17.67,17.63,17.64,3400.0,11.34,11.34,11.3143,11.3208,3400.0
2005-03-11 11:25:00,17.63,17.64,17.62,17.62,5200.0,11.3143,11.3208,11.3079,11.3079,5200.0
2005-03-11 11:30:00,17.62,17.62,17.61,17.61,8000.0,11.3079,11.3079,11.3015,11.3015,8000.0
2005-03-11 11:35:00,17.61,17.61,17.61,17.61,24200.0,11.3015,11.3015,11.3015,11.3015,24200.0
2005-03-11 11:40:00,17.61,17.63,17.61,17.63,22600.0,11.3015,11.3143,11.3015,11.3143,22600.0
2005-03-11 11:45:00,17.63,17.65,17.63,17.65,5600.0,11.3143,11.3272,11.3143,11.3272,5600.0
2005-03-11 11:50:00,17.64,17.65,17.64,17.65,3000.0,11.3208,11.3272,11.3208,11.3272,3000.0
2005-03-11 11:55:00,17.64,17.65,17.64,17.64,2800.0,11.3208,11.3272,11.3208,11.3208,2800.0
2005-03-11 12:00:00,17.64,17.64,17.63,17.63,4800.0,11.3208,11.3208,11.3143,11.3143,4800.0
2005-03-11 12:05:00,17.63,17.63,17.63,17.63,5000.0,11.3143,11.3143,11.3143,11.3143,5000.0
2005-03-11 12:10:00,17.63,17.66,17.63,17.66,43000.0,11.3143,11.3336,11.3143,11.3336,43000.0
2005-03-11 12:15:00,17.66,17.68,17.66,17.68,8400.0,11.3336,11.3464,11.3336,11.3464,8400.0
2005-03-11 12:20:00,17.68,17.68,17.68,17.68,6400.0,11.3464,11.3464,11.3464,11.3464,6400.0
2005-03-11 12:25:00,17.68,17.68,17.68,17.68,800.0,11.3464,11.3464,11.3464,11.3464,800.0
2005-03-11 12:30:00,17.66,17.66,17.65,17.65,6000.0,11.3336,11.3336,11.3272,11.3272,6000.0
2005-03-11 12:35:00,17.66,17.66,17.65,17.65,4000.0,11.3336,11.3336,11.3272,11.3272,4000.0
2005-03-11 12:40:00,17.65,17.66,17.65,17.65,6000.0,11.3272,11.3336,11.3272,11.3272,6000.0
2005-03-11 12:45:00,17.66,17.66,17.66,17.66,13000.0,11.3336,11.3336,11.3336,11.3336,13000.0
2005-03-11 12:50:00,17.66,17.66,17.65,17.65,6800.0,11.3336,11.3336,11.3272,11.3272,6800.0
2005-03-11 12:55:00,17.65,17.66,17.65,17.65,4200.0,11.3272,11.3336,11.3272,11.3272,4200.0
2005-03-11 13:00:00,17.65,17.66,17.65,17.66,25600.0,11.3272,11.3336,11.3272,11.3336,25600.0
2005-03-11 13:05:00,17.66,17.67,17.66,17.66,10400.0,11.3336,11.34,11.3336,11.3336,10400.0
2005-03-11 13:10:00,17.66,17.66,17.66,17.66,6400.0,11.3336,11.3336,11.3336,11.3336,6400.0
2005-03-11 13:15:00,17.65,17.65,17.63,17.63,33600.0,11.3272,11.3272,11.3143,11.3143,33600.0
2005-03-11 13:20:00,17.63,17.63,17.62,17.62,5800.0,11.3143,11.3143,11.3079,11.3079,5800.0
2005-03-11 13:25:00,17.62,17.63,17.61,17.63,14000.0,11.3079,11.3143,11.3015,11.3143,14000.0
2005-03-11 13:30:00,17.63,17.64,17.63,17.63,2600.0,11.3143,11.3208,11.3143,11.3143,2600.0
2005-03-11 13:35:00,17.63,17.63,17.63,17.63,3800.0,11.3143,11.3143,11.3143,11.3143,3800.0
2005-03-11 13:40:00,17.62,17.63,17.6,17.63,34400.0,11.3079,11.3143,11.2951,11.3143,34400.0
2005-03-11 13:45:00,17.63,17.64,17.61,17.63,25000.0,11.3143,11.3208,11.3015,11.3143,25000.0
2005-03-11 13:50:00,17.63,17.63,17.61,17.61,121800.0,11.3143,11.3143,11.3015,11.3015,121800.0
2005-03-11 13:55:00,17.61,17.62,17.61,17.61,10600.0,11.3015,11.3079,11.3015,11.3015,10600.0
2005-03-11 14:00:00,17.61,17.63,17.61,17.63,15000.0,11.3015,11.3143,11.3015,11.3143,15000.0
2005-03-11 14:05:00,17.62,17.63,17.62,17.63,2600.0,11.3079,11.3143,11.3079,11.3143,2600.0
2005-03-11 14:10:00,17.63,17.63,17.63,17.63,4600.0,11.3143,11.3143,11.3143,11.3143,4600.0
2005-03-11 14:15:00,17.63,17.64,17.63,17.64,23400.0,11.3143,11.3208,11.3143,11.3208,23400.0
2005-03-11 14:20:00,17.63,17.63,17.63,17.63,8400.0,11.3143,11.3143,11.3143,11.3143,8400.0
2005-03-11 14:25:00,17.63,17.63,17.63,17.63,1600.0,11.3143,11.3143,11.3143,11.3143,1600.0
2005-03-11 14:30:00,17.63,17.63,17.62,17.62,22400.0,11.3143,11.3143,11.3079,11.3079,22400.0
2005-03-11 14:35:00,17.61,17.62,17.61,17.61,17000.0,11.3015,11.3079,11.3015,11.3015,17000.0
2005-03-11 14:40:00,17.61,17.61,17.61,17.61,4800.0,11.3015,11.3015,11.3015,11.3015,4800.0
2005-03-11 14:45:00,17.61,17.61,17.61,17.61,5600.0,11.3015,11.3015,11.3015,11.3015,5600.0
2005-03-11 14:50:00,17.61,17.63,17.6,17.61,55400.0,11.3015,11.3143,11.2951,11.3015,55400.0
2005-03-11 14:55:00,17.61,17.61,17.61,17.61,8600.0,11.3015,11.3015,11.3015,11.3015,8600.0
2005-03-11 15:00:00,17.61,17.61,17.6,17.6,18200.0,11.3015,11.3015,11.2951,11.2951,18200.0
2005-03-11 15:05:00,17.59,17.6,17.58,17.59,22200.0,11.2887,11.2951,11.2823,11.2887,22200.0
2005-03-11 15:10:00,17.58,17.59,17.58,17.58,8200.0,11.2823,11.2887,11.2823,11.2823,8200.0
2005-03-11 15:15:00,17.58,17.58,17.58,17.58,8600.0,11.2823,11.2823,11.2823,11.2823,8600.0
2005-03-11 15:20:00,17.58,17.58,17.58,17.58,14200.0,11.2823,11.2823,11.2823,11.2823,14200.0
2005-03-11 15:25:00,17.57,17.57,17.54,17.54,7400.0,11.2758,11.2758,11.2566,11.2566,7400.0
2005-03-11 15:30:00,17.53,17.55,17.53,17.54,37000.0,11.2502,11.263,11.2502,11.2566,37000.0
2005-03-11 15:35:00,17.54,17.57,17.54,17.57,67400.0,11.2566,11.2758,11.2566,11.2758,67400.0
2005-03-11 15:40:00,17.57,17.61,17.57,17.61,65200.0,11.2758,11.3015,11.2758,11.3015,65200.0
2005-03-11 15:45:00,17.62,17.64,17.61,17.63,54400.0,11.3079,11.3208,11.3015,11.3143,54400.0
2005-03-11 15:50:00,17.63,17.63,17.6,17.61,42400.0,11.3143,11.3143,11.2951,11.3015,42400.0
2005-03-11 15:55:00,17.61,17.63,17.6,17.63,34200.0,11.3015,11.3143,11.2951,11.3143,34200.0
2005-03-14 09:30:00,17.7,17.74,17.68,17.73,13800.0,11.3593,11.3849,11.3464,11.3785,13800.0
2005-03-14 09:35:00,17.74,17.75,17.68,17.75,14000.0,11.3849,11.3914,11.3464,11.3914,14000.0
2005-03-14 09:40:00,17.75,17.75,17.73,17.75,21000.0,11.3914,11.3914,11.3785,11.3914,21000.0
2005-03-14 09:45:00,17.72,17.78,17.7,17.71,22200.0,11.3721,11.4106,11.3593,11.3657,22200.0
2005-03-14 09:50:00,17.71,17.75,17.68,17.7,14800.0,11.3657,11.3914,11.3464,11.3593,14800.0
2005-03-14 09:55:00,17.7,17.74,17.68,17.68,24200.0,11.3593,11.3849,11.3464,11.3464,24200.0
2005-03-14 10:00:00,17.7,17.71,17.65,17.66,39800.0,11.3593,11.3657,11.3272,11.3336,39800.0
2005-03-14 10:05:00,17.66,17.66,17.64,17.65,9000.0,11.3336,11.3336,11.3208,11.3272,9000.0
2005-03-14 10:10:00,17.65,17.67,17.63,17.66,18200.0,11.3272,11.34,11.3143,11.3336,18200.0
2005-03-14 10:15:00,17.65,17.67,17.64,17.66,6400.0,11.3272,11.34,11.3208,11.3336,6400.0
2005-03-14 10:20:00,17.66,17.66,17.65,17.66,10400.0,11.3336,11.3336,11.3272,11.3336,10400.0
2005-03-14 10:25:00,17.65,17.65,17.64,17.64,8800.0,11.3272,11.3272,11.3208,11.3208,8800.0
2005-03-14 10:30:00,17.65,17.68,17.64,17.66,40600.0,11.3272,11.3464,11.3208,11.3336,40600.0
2005-03-14 10:35:00,17.66,17.66,17.64,17.66,5400.0,11.3336,11.3336,11.3208,11.3336,5400.0
2005-03-14 10:40:00,17.66,17.66,17.64,17.64,7200.0,11.3336,11.3336,11.3208,11.3208,7200.0
2005-03-14 10:45:00,17.64,17.65,17.62,17.65,8800.0,11.3208,11.3272,11.3079,11.3272,8800.0
2005-03-14 10:50:00,17.64,17.67,17.64,17.65,25200.0,11.3208,11.34,11.3208,11.3272,25200.0
2005-03-14 10:55:00,17.67,17.67,17.66,17.66,8400.0,11.34,11.34,11.3336,11.3336,8400.0
2005-03-14 11:00:00,17.66,17.68,17.66,17.67,10000.0,11.3336,11.3464,11.3336,11.34,10000.0
2005-03-14 11:05:00,17.66,17.66,17.64,17.64,21800.0,11.3336,11.3336,11.3208,11.3208,21800.0
2005-03-14 11:10:00,17.64,17.64,17.63,17.63,21400.0,11.3208,11.3208,11.3143,11.3143,21400.0
2005-03-14 11:15:00,17.63,17.63,17.62,17.62,7200.0,11.3143,11.3143,11.3079,11.3079,7200.0
2005-03-14 11:20:00,17.63,17.65,17.63,17.64,44400.0,11.3143,11.3272,11.3143,11.3208,44400.0
2005-03-14 11:25:00,17.64,17.65,17.64,17.65,11800.0,11.3208,11.3272,11.3208,11.3272,11800.0
2005-03-14 11:30:00,17.65,17.65,17.64,17.65,6000.0,11.3272,11.3272,11.3208,11.3272,6000.0
2005-03-14 11:35:00,17.64,17.65,17.63,17.63,8800.0,11.3208,11.3272,11.3143,11.3143,8800.0
2005-03-14 11:40:00,17.64,17.65,17.63,17.65,23600.0,11.3208,11.3272,11.3143,11.3272,23600.0
2005-03-14 11:45:00,17.64,17.65,17.64,17.65,15400.0,11.3208,11.3272,11.3208,11.3272,15400.0
2005-03-14 11:50:00,17.65,17.68,17.65,17.68,12400.0,11.3272,11.3464,11.3272,11.3464,12400.0
2005-03-14 11:55:00,17.68,17.68,17.67,17.67,33200.0,11.3464,11.3464,11.34,11.34,33200.0
2005-03-14 12:00:00,17.67,17.68,17.67,17.68,27000.0,11.34,11.3464,11.34,11.3464,27000.0
2005-03-14 12:05:00,17.68,17.68,17.67,17.67,58000.0,11.3464,11.3464,11.34,11.34,58000.0
2005-03-14 12:10:00,17.66,17.67,17.66,17.67,9400.0,11.3336,11.34,11.3336,11.34,9400.0
2005-03-14 12:15:00,17.67,17.67,17.66,17.66,1400.0,11.34,11.34,11.3336,11.3336,1400.0
2005-03-14 12:20:00,17.66,17.68,17.66,17.68,7200.0,11.3336,11.3464,11.3336,11.3464,7200.0
2005-03-14 12:25:00,17.68,17.69,17.68,17.68,10000.0,11.3464,11.3528,11.3464,11.3464,10000.0
2005-03-14 12:30:00,17.68,17.68,17.66,17.67,12400.0,11.3464,11.3464,11.3336,11.34,12400.0
2005-03-14 12:35:00,17.68,17.7,17.67,17.68,15800.0,11.3464,11.3593,11.34,11.3464,15800.0
2005-03-14 12:40:00,17.67,17.68,17.67,17.68,6400.0,11.34,11.3464,11.34,11.3464,6400.0
2005-03-14 12:45:00,17.68,17.68,17.66,17.67,8400.0,11.3464,11.3464,11.3336,11.34,8400.0
2005-03-14 12:50:00,17.67,17.67,17.66,17.66,3600.0,11.34,11.34,11.3336,11.3336,3600.0
2005-03-14 12:55:00,17.67,17.69,17.66,17.66,12000.0,11.34,11.3528,11.3336,11.3336,12000.0
2005-03-14 13:00:00,17.68,17.68,17.68,17.68,3200.0,11.3464,11.3464,11.3464,11.3464,3200.0
2005-03-14 13:05:00,17.68,17.7,17.68,17.7,6400.0,11.3464,11.3593,11.3464,11.3593,6400.0
2005-03-14 13:10:00,17.69,17.69,17.67,17.67,3200.0,11.3528,11.3528,11.34,11.34,3200.0
2005-03-14 13:15:00,17.68,17.68,17.64,17.64,15800.0,11.3464,11.3464,11.3208,11.3208,15800.0
2005-03-14 13:20:00,17.64,17.66,17.61,17.66,26800.0,11.3208,11.3336,11.3015,11.3336,26800.0
2005-03-14 13:25:00,17.64,17.66,17.64,17.66,28400.0,11.3208,11.3336,11.3208,11.3336,28400.0
2005-03-14 13:30:00,17.65,17.67,17.65,17.66,27600.0,11.3272,11.34,11.3272,11.3336,27600.0
2005-03-14 13:35:00,17.65,17.68,17.65,17.68,10000.0,11.3272,11.3464,11.3272,11.3464,10000.0
2005-03-14 13:40:00,17.68,17.68,17.67,17.68,11200.0,11.3464,11.3464,11.34,11.3464,11200.0
2005-03-14 13:45:00,17.68,17.68,17.68,17.68,5200.0,11.3464,11.3464,11.3464,11.3464,5200.0
2005-03-14 13:50:00,17.68,17.69,17.68,17.69,12600.0,11.3464,11.3528,11.3464,11.3528,12600.0
2005-03-14 13:55:00,17.7,17.7,17.67,17.67,45000.0,11.3593,11.3593,11.34,11.34,45000.0
2005-03-14 14:00:00,17.68,17.69,17.67,17.68,7600.0,11.3464,11.3528,11.34,11.3464,7600.0
2005-03-14 14:05:00,17.68,17.68,17.67,17.68,12200.0,11.3464,11.3464,11.34,11.3464,12200.0
2005-03-14 14:10:00,17.67,17.68,17.66,17.66,12600.0,11.34,11.3464,11.3336,11.3336,12600.0
2005-03-14 14:15:00,17.66,17.67,17.66,17.67,17200.0,11.3336,11.34,11.3336,11.34,17200.0
2005-03-14 14:20:00,17.67,17.68,17.66,17.66,33800.0,11.34,11.3464,11.3336,11.3336,33800.0
2005-03-14 14:25:00,17.66,17.68,17.65,17.68,23200.0,11.3336,11.3464,11.3272,11.3464,23200.0
2005-03-14 14:30:00,17.67,17.68,17.66,17.68,14000.0,11.34,11.3464,11.3336,11.3464,14000.0
2005-03-14 14:35:00,17.68,17.69,17.68,17.68,22200.0,11.3464,11.3528,11.3464,11.3464,22200.0
2005-03-14 14:40:00,17.68,17.68,17.68,17.68,0.0,11.3464,11.3464,11.3464,11.3464,0.0
2005-03-14 14:45:00,17.68,17.7,17.68,17.7,28200.0,11.3464,11.3593,11.3464,11.3593,28200.0
2005-03-14 14:50:00,17.7,17.7,17.7,17.7,2400.0,11.3593,11.3593,11.3593,11.3593,2400.0
2005-03-14 14:55:00,17.7,17.7,17.7,17.7,5000.0,11.3593,11.3593,11.3593,11.3593,5000.0
2005-03-14 15:00:00,17.7,17.7,17.7,17.7,10800.0,11.3593,11.3593,11.3593,11.3593,10800.0
2005-03-14 15:05:00,17.7,17.7,17.68,17.69,30800.0,11.3593,11.3593,11.3464,11.3528,30800.0
2005-03-14 15:10:00,17.69,17.69,17.68,17.68,7400.0,11.3528,11.3528,11.3464,11.3464,7400.0
2005-03-14 15:15:00,17.68,17.7,17.68,17.68,13000.0,11.3464,11.3593,11.3464,11.3464,13000.0
2005-03-14 15:20:00,17.68,17.68,17.68,17.68,4800.0,11.3464,11.3464,11.3464,11.3464,4800.0
2005-03-14 15:25:00,17.68,17.7,17.68,17.68,14600.0,11.3464,11.3593,11.3464,11.3464,14600.0
2005-03-14 15:30:00,17.68,17.71,17.68,17.71,49400.0,11.3464,11.3657,11.3464,11.3657,49400.0
2005-03-14 15:35:00,17.71,17.72,17.7,17.71,7800.0,11.3657,11.3721,11.3593,11.3657,7800.0
2005-03-14 15:40:00,17.71,17.71,17.7,17.7,7400.0,11.3657,11.3657,11.3593,11.3593,7400.0
2005-03-14 15:45:00,17.7,17.7,17.7,17.7,25600.0,11.3593,11.3593,11.3593,11.3593,25600.0
2005-03-14 15:50:00,17.7,17.71,17.7,17.71,13200.0,11.3593,11.3657,11.3593,11.3657,13200.0
2005-03-14 15:55:00,17.71,17.73,17.7,17.73,42400.0,11.3657,11.3785,11.3593,11.3785,42400.0
2005-03-15 09:30:00,17.75,17.83,17.75,17.82,25800.0,11.3914,11.4427,11.3914,11.4363,25800.0
2005-03-15 09:35:00,17.82,17.82,17.75,17.75,20800.0,11.4363,11.4363,11.3914,11.3914,20800.0
2005-03-15 09:40:00,17.75,17.88,17.75,17.88,30400.0,11.3914,11.4748,11.3914,11.4748,30400.0
2005-03-15 09:45:00,17.87,17.87,17.79,17.84,34800.0,11.4684,11.4684,11.417,11.4491,34800.0
2005-03-15 09:50:00,17.84,17.89,17.84,17.86,13400.0,11.4491,11.4812,11.4491,11.4619,13400.0
2005-03-15 09:55:00,17.86,17.88,17.83,17.84,41400.0,11.4619,11.4748,11.4427,11.4491,41400.0
2005-03-15 10:00:00,17.83,17.87,17.83,17.85,72400.0,11.4427,11.4684,11.4427,11.4555,72400.0
2005-03-15 10:05:00,17.85,17.89,17.85,17.86,15200.0,11.4555,11.4812,11.4555,11.4619,15200.0
2005-03-15 10:10:00,17.86,17.88,17.83,17.88,41000.0,11.4619,11.4748,11.4427,11.4748,41000.0
2005-03-15 10:15:00,17.88,17.89,17.86,17.88,8800.0,11.4748,11.4812,11.4619,11.4748,8800.0
2005-03-15 10:20:00,17.88,17.88,17.86,17.86,4400.0,11.4748,11.4748,11.4619,11.4619,4400.0
2005-03-15 10:25:00,17.86,17.86,17.85,17.85,22800.0,11.4619,11.4619,11.4555,11.4555,22800.0
2005-03-15 10:30:00,17.85,17.86,17.83,17.83,26800.0,11.4555,11.4619,11.4427,11.4427,26800.0
2005-03-15 10:35:00,17.85,17.85,17.81,17.82,15000.0,11.4555,11.4555,11.4299,11.4363,15000.0
2005-03-15 10:40:00,17.81,17.84,17.81,17.83,23600.0,11.4299,11.4491,11.4299,11.4427,23600.0
2005-03-15 10:45:00,17.83,17.89,17.83,17.86,36800.0,11.4427,11.4812,11.4427,11.4619,36800.0
2005-03-15 10:50:00,17.87,17.87,17.83,17.83,13400.0,11.4684,11.4684,11.4427,11.4427,13400.0
2005-03-15 10:55:00,17.84,17.85,17.83,17.83,31600.0,11.4491,11.4555,11.4427,11.4427,31600.0
2005-03-15 11:00:00,17.84,17.85,17.84,17.85,8800.0,11.4491,11.4555,11.4491,11.4555,8800.0
2005-03-15 11:05:00,17.85,17.88,17.85,17.86,26400.0,11.4555,11.4748,11.4555,11.4619,26400.0
2005-03-15 11:10:00,17.87,17.89,17.87,17.89,10400.0,11.4684,11.4812,11.4684,11.4812,10400.0
2005-03-15 11:15:00,17.89,17.9,17.89,17.9,21200.0,11.4812,11.4876,11.4812,11.4876,21200.0
2005-03-15 11:20:00,17.9,17.93,17.9,17.93,36200.0,11.4876,11.5069,11.4876,11.5069,36200.0
2005-03-15 11:25:00,17.93,17.95,17.93,17.94,28200.0,11.5069,11.5197,11.5069,11.5133,28200.0
2005-03-15 11:30:00,17.93,17.94,17.93,17.93,20200.0,11.5069,11.5133,11.5069,11.5069,20200.0
2005-03-15 11:35:00,17.93,17.93,17.9,17.9,16200.0,11.5069,11.5069,11.4876,11.4876,16200.0
2005-03-15 11:40:00,17.89,17.9,17.86,17.89,29400.0,11.4812,11.4876,11.4619,11.4812,29400.0
2005-03-15 11:45:00,17.9,17.9,17.86,17.86,28000.0,11.4876,11.4876,11.4619,11.4619,28000.0
2005-03-15 11:50:00,17.87,17.93,17.87,17.92,21400.0,11.4684,11.5069,11.4684,11.5005,21400.0
2005-03-15 11:55:00,17.92,17.93,17.89,17.9,8600.0,11.5005,11.5069,11.4812,11.4876,8600.0
2005-03-15 12:00:00,17.89,17.89,17.85,17.89,37600.0,11.4812,11.4812,11.4555,11.4812,37600.0
2005-03-15 12:05:00,17.89,17.92,17.89,17.92,6200.0,11.4812,11.5005,11.4812,11.5005,6200.0
2005-03-15 12:10:00,17.91,17.91,17.88,17.9,12600.0,11.494,11.494,11.4748,11.4876,12600.0
2005-03-15 12:15:00,17.92,17.96,17.9,17.96,42800.0,11.5005,11.5261,11.4876,11.5261,42800.0
2005-03-15 12:20:00,17.97,18.0,17.95,17.98,96600.0,11.5325,11.5518,11.5197,11.539,96600.0
2005-03-15 12:25:00,17.98,17.99,17.98,17.98,15000.0,11.539,11.5454,11.539,11.539,15000.0
2005-03-15 12:30:00,17.98,17.99,17.98,17.99,23600.0,11.539,11.5454,11.539,11.5454,23600.0
2005-03-15 12:35:00,17.99,18.0,17.99,18.0,9400.0,11.5454,11.5518,11.5454,11.5518,9400.0
2005-03-15 12:40:00,18.0,18.0,18.0,18.0,9800.0,11.5518,11.5518,11.5518,11.5518,9800.0
2005-03-15 12:45:00,18.0,18.01,18.0,18.01,10000.0,11.5518,11.5582,11.5518,11.5582,10000.0
2005-03-15 12:50:00,18.0,18.03,18.0,18.0,27000.0,11.5518,11.571,11.5518,11.5518,27000.0
2005-03-15 12:55:00,18.02,18.03,18.01,18.03,10400.0,11.5646,11.571,11.5582,11.571,10400.0
2005-03-15 13:00:00,18.03,18.04,18.02,18.02,24400.0,11.571,11.5775,11.5646,11.5646,24400.0
2005-03-15 13:05:00,18.0,18.03,18.0,18.01,18400.0,11.5518,11.571,11.5518,11.5582,18400.0
2005-03-15 13:10:00,18.01,18.02,18.0,18.02,14400.0,11.5582,11.5646,11.5518,11.5646,14400.0
2005-03-15 13:15:00,18.02,18.03,18.02,18.03,14200.0,11.5646,11.571,11.5646,11.571,14200.0
2005-03-15 13:20:00,18.03,18.03,18.01,18.01,11000.0,11.571,11.571,11.5582,11.5582,11000.0
2005-03-15 13:25:00,18.01,18.02,18.01,18.02,20800.0,11.5582,11.5646,11.5582,11.5646,20800.0
2005-03-15 13:30:00,18.02,18.03,18.02,18.02,16000.0,11.5646,11.571,11.5646,11.5646,16000.0
2005-03-15 13:35:00,18.02,18.02,17.98,17.98,30800.0,11.5646,11.5646,11.539,11.539,30800.0
2005-03-15 13:40:00,17.98,17.99,17.98,17.98,16200.0,11.539,11.5454,11.539,11.539,16200.0
2005-03-15 13:45:00,17.98,17.99,17.98,17.99,19200.0,11.539,11.5454,11.539,11.5454,19200.0
2005-03-15 13:50:00,17.98,18.02,17.98,18.0,25600.0,11.539,11.5646,11.539,11.5518,25600.0
2005-03-15 13:55:00,18.01,18.03,18.0,18.0,11600.0,11.5582,11.571,11.5518,11.5518,11600.0
2005-03-15 14:00:00,18.0,18.03,18.0,18.03,16000.0,11.5518,11.571,11.5518,11.571,16000.0
2005-03-15 14:05:00,18.01,18.01,17.99,17.99,9200.0,11.5582,11.5582,11.5454,11.5454,9200.0
2005-03-15 14:10:00,17.99,18.0,17.97,18.0,25000.0,11.5454,11.5518,11.5325,11.5518,25000.0
2005-03-15 14:15:00,17.99,18.0,17.98,17.98,15000.0,11.5454,11.5518,11.539,11.539,15000.0
2005-03-15 14:20:00,17.98,17.98,17.97,17.97,86400.0,11.539,11.539,11.5325,11.5325,86400.0
2005-03-15 14:25:00,17.97,17.97,17.97,17.97,7400.0,11.5325,11.5325,11.5325,11.5325,7400.0
2005-03-15 14:30:00,17.97,17.97,17.93,17.93,17200.0,11.5325,11.5325,11.5069,11.5069,17200.0
2005-03-15 14:35:00,17.93,17.93,17.92,17.93,18200.0,11.5069,11.5069,11.5005,11.5069,18200.0
2005-03-15 14:40:00,17.94,17.99,17.94,17.98,13000.0,11.5133,11.5454,11.5133,11.539,13000.0
2005-03-15 14:45:00,17.98,17.98,17.95,17.95,10600.0,11.539,11.539,11.5197,11.5197,10600.0
2005-03-15 14:50:00,17.95,17.97,17.95,17.96,14800.0,11.5197,11.5325,11.5197,11.5261,14800.0
2005-03-15 14:55:00,17.95,17.96,17.93,17.93,31000.0,11.5197,11.5261,11.5069,11.5069,31000.0
2005-03-15 15:00:00,17.93,17.94,17.93,17.93,13800.0,11.5069,11.5133,11.5069,11.5069,13800.0
2005-03-15 15:05:00,17.93,17.95,17.93,17.95,26000.0,11.5069,11.5197,11.5069,11.5197,26000.0
2005-03-15 15:10:00,17.95,17.95,17.93,17.93,44400.0,11.5197,11.5197,11.5069,11.5069,44400.0
2005-03-15 15:15:00,17.93,17.93,17.92,17.93,59400.0,11.5069,11.5069,11.5005,11.5069,59400.0
2005-03-15 15:20:00,17.93,17.93,17.92,17.93,24600.0,11.5069,11.5069,11.5005,11.5069,24600.0
2005-03-15 15:25:00,17.93,17.93,17.93,17.93,25800.0,11.5069,11.5069,11.5069,11.5069,25800.0
2005-03-15 15:30:00,17.93,17.93,17.9,17.91,15200.0,11.5069,11.5069,11.4876,11.494,15200.0
2005-03-15 15:35:00,17.91,17.91,17.9,17.91,21600.0,11.494,11.494,11.4876,11.494,21600.0
2005-03-15 15:40:00,17.91,17.93,17.9,17.93,41400.0,11.494,11.5069,11.4876,11.5069,41400.0
2005-03-15 15:45:00,17.94,17.95,17.93,17.94,31400.0,11.5133,11.5197,11.5069,11.5133,31400.0
2005-03-15 15:50:00,17.94,17.95,17.93,17.93,27400.0,11.5133,11.5197,11.5069,11.5069,27400.0
2005-03-15 15:55:00,17.93,17.96,17.93,17.96,53000.0,11.5069,11.5261,11.5069,11.5261,53000.0
2005-03-16 09:30:00,17.96,18.0,17.95,18.0,28400.0,11.5261,11.5518,11.5197,11.5518,28400.0
2005-03-16 09:35:00,17.99,17.99,17.89,17.89,27600.0,11.5454,11.5454,11.4812,11.4812,27600.0
2005-03-16 09:40:00,17.89,17.91,17.88,17.88,7000.0,11.4812,11.494,11.4748,11.4748,7000.0
2005-03-16 09:45:00,17.88,17.92,17.88,17.91,36000.0,11.4748,11.5005,11.4748,11.494,36000.0
2005-03-16 09:50:00,17.9,17.91,17.9,17.9,19800.0,11.4876,11.494,11.4876,11.4876,19800.0
2005-03-16 09:55:00,17.9,17.9,17.89,17.9,40800.0,11.4876,11.4876,11.4812,11.4876,40800.0
2005-03-16 10:00:00,17.9,17.9,17.88,17.89,6000.0,11.4876,11.4876,11.4748,11.4812,6000.0
2005-03-16 10:05:00,17.89,17.89,17.88,17.88,5000.0,11.4812,11.4812,11.4748,11.4748,5000.0
2005-03-16 10:10:00,17.88,17.9,17.88,17.89,9200.0,11.4748,11.4876,11.4748,11.4812,9200.0
2005-03-16 10:15:00,17.89,17.9,17.89,17.89,7800.0,11.4812,11.4876,11.4812,11.4812,7800.0
2005-03-16 10:20:00,17.89,17.89,17.89,17.89,4200.0,11.4812,11.4812,11.4812,11.4812,4200.0
2005-03-16 10:25:00,17.89,17.89,17.88,17.88,7800.0,11.4812,11.4812,11.4748,11.4748,7800.0
2005-03-16 10:30:00,17.88,17.89,17.88,17.89,19000.0,11.4748,11.4812,11.4748,11.4812,19000.0
2005-03-16 10:35:00,17.89,17.89,17.88,17.88,26200.0,11.4812,11.4812,11.4748,11.4748,26200.0
2005-03-16 10:40:00,17.88,17.88,17.87,17.88,43800.0,11.4748,11.4748,11.4684,11.4748,43800.0
2005-03-16 10:45:00,17.88,17.89,17.88,17.88,25200.0,11.4748,11.4812,11.4748,11.4748,25200.0
2005-03-16 10:50:00,17.87,17.88,17.84,17.84,52600.0,11.4684,11.4748,11.4491,11.4491,52600.0
2005-03-16 10:55:00,17.84,17.85,17.84,17.85,33000.0,11.4491,11.4555,11.4491,11.4555,33000.0
2005-03-16 11:00:00,17.85,17.85,17.79,17.79,41000.0,11.4555,11.4555,11.417,11.417,41000.0
2005-03-16 11:05:00,17.78,17.8,17.78,17.78,27800.0,11.4106,11.4234,11.4106,11.4106,27800.0
2005-03-16 11:10:00,17.78,17.78,17.75,17.75,30000.0,11.4106,11.4106,11.3914,11.3914,30000.0
2005-03-16 11:15:00,17.75,17.75,17.72,17.73,24200.0,11.3914,11.3914,11.3721,11.3785,24200.0
2005-03-16 11:20:00,17.73,17.74,17.71,17.71,7600.0,11.3785,11.3849,11.3657,11.3657,7600.0
2005-03-16 11:25:00,17.71,17.72,17.69,17.72,21200.0,11.3657,11.3721,11.3528,11.3721,21200.0
2005-03-16 11:30:00,17.72,17.72,17.68,17.69,35800.0,11.3721,11.3721,11.3464,11.3528,35800.0
2005-03-16 11:35:00,17.69,17.71,17.69,17.71,25400.0,11.3528,11.3657,11.3528,11.3657,25400.0
2005-03-16 11:40:00,17.71,17.71,17.7,17.7,40800.0,11.3657,11.3657,11.3593,11.3593,40800.0
2005-03-16 11:45:00,17.7,17.71,17.7,17.7,12000.0,11.3593,11.3657,11.3593,11.3593,12000.0
2005-03-16 11:50:00,17.7,17.72,17.7,17.71,5600.0,11.3593,11.3721,11.3593,11.3657,5600.0
2005-03-16 11:55:00,17.7,17.71,17.7,17.71,21000.0,11.3593,11.3657,11.3593,11.3657,21000.0
2005-03-16 12:00:00,17.71,17.72,17.71,17.71,14400.0,11.3657,11.3721,11.3657,11.3657,14400.0
2005-03-16 12:05:00,17.72,17.73,17.71,17.73,19600.0,11.3721,11.3785,11.3657,11.3785,19600.0
2005-03-16 12:10:00,17.73,17.73,17.72,17.72,46200.0,11.3785,11.3785,11.3721,11.3721,46200.0
2005-03-16 12:15:00,17.72,17.72,17.71,17.72,6200.0,11.3721,11.3721,11.3657,11.3721,6200.0
2005-03-16 12:20:00,17.72,17.73,17.72,17.73,8600.0,11.3721,11.3785,11.3721,11.3785,8600.0
2005-03-16 12:25:00,17.73,17.73,17.73,17.73,1800.0,11.3785,11.3785,11.3785,11.3785,1800.0
2005-03-16 12:30:00,17.73,17.73,17.73,17.73,26400.0,11.3785,11.3785,11.3785,11.3785,26400.0
2005-03-16 12:35:00,17.73,17.78,17.73,17.78,9600.0,11.3785,11.4106,11.3785,11.4106,9600.0
2005-03-16 12:40:00,17.77,17.78,17.77,17.78,11800.0,11.4042,11.4106,11.4042,11.4106,11800.0
2005-03-16 12:45:00,17.77,17.79,17.77,17.79,6200.0,11.4042,11.417,11.4042,11.417,6200.0
2005-03-16 12:50:00,17.79,17.79,17.79,17.79,4000.0,11.417,11.417,11.417,11.417,4000.0
2005-03-16 12:55:00,17.79,17.79,17.79,17.79,3600.0,11.417,11.417,11.417,11.417,3600.0
2005-03-16 13:00:00,17.79,17.79,17.79,17.79,4600.0,11.417,11.417,11.417,11.417,4600.0
2005-03-16 13:05:00,17.79,17.79,17.78,17.78,7400.0,11.417,11.417,11.4106,11.4106,7400.0
2005-03-16 13:10:00,17.78,17.78,17.74,17.75,57800.0,11.4106,11.4106,11.3849,11.3914,57800.0
2005-03-16 13:15:00,17.75,17.75,17.73,17.73,4400.0,11.3914,11.3914,11.3785,11.3785,4400.0
2005-03-16 13:20:00,17.73,17.75,17.73,17.74,37400.0,11.3785,11.3914,11.3785,11.3849,37400.0
2005-03-16 13:25:00,17.74,17.75,17.74,17.75,22800.0,11.3849,11.3914,11.3849,11.3914,22800.0
2005-03-16 13:30:00,17.74,17.74,17.73,17.73,5200.0,11.3849,11.3849,11.3785,11.3785,5200.0
2005-03-16 13:35:00,17.73,17.73,17.71,17.71,6800.0,11.3785,11.3785,11.3657,11.3657,6800.0
2005-03-16 13:40:00,17.71,17.71,17.7,17.71,12600.0,11.3657,11.3657,11.3593,11.3657,12600.0
2005-03-16 13:45:00,17.71,17.71,17.7,17.71,28000.0,11.3657,11.3657,11.3593,11.3657,28000.0
2005-03-16 13:50:00,17.71,17.72,17.7,17.71,30000.0,11.3657,11.3721,11.3593,11.3657,30000.0
2005-03-16 13:55:00,17.69,17.7,17.69,17.7,16000.0,11.3528,11.3593,11.3528,11.3593,16000.0
2005-03-16 14:00:00,17.7,17.7,17.67,17.68,15600.0,11.3593,11.3593,11.34,11.3464,15600.0
2005-03-16 14:05:00,17.67,17.68,17.66,17.66,19000.0,11.34,11.3464,11.3336,11.3336,19000.0
2005-03-16 14:10:00,17.66,17.68,17.66,17.66,45200.0,11.3336,11.3464,11.3336,11.3336,45200.0
2005-03-16 14:15:00,17.66,17.66,17.66,17.66,0.0,11.3336,11.3336,11.3336,11.3336,0.0
2005-03-16 14:20:00,17.65,17.66,17.64,17.65,31400.0,11.3272,11.3336,11.3208,11.3272,31400.0
2005-03-16 14:25:00,17.65,17.66,17.65,17.66,12200.0,11.3272,11.3336,11.3272,11.3336,12200.0
2005-03-16 14:30:00,17.65,17.66,17.65,17.66,13800.0,11.3272,11.3336,11.3272,11.3336,13800.0
2005-03-16 14:35:00,17.65,17.65,17.64,17.64,15600.0,11.3272,11.3272,11.3208,11.3208,15600.0
2005-03-16 14:40:00,17.64,17.67,17.64,17.66,35800.0,11.3208,11.34,11.3208,11.3336,35800.0
2005-03-16 14:45:00,17.66,17.66,17.65,17.65,2600.0,11.3336,11.3336,11.3272,11.3272,2600.0
2005-03-16 14:50:00,17.64,17.65,17.63,17.64,12800.0,11.3208,11.3272,11.3143,11.3208,12800.0
2005-03-16 14:55:00,17.64,17.64,17.62,17.63,13400.0,11.3208,11.3208,11.3079,11.3143,13400.0
2005-03-16 15:00:00,17.62,17.63,17.61,17.63,18600.0,11.3079,11.3143,11.3015,11.3143,18600.0
2005-03-16 15:05:00,17.61,17.65,17.61,17.65,30000.0,11.3015,11.3272,11.3015,11.3272,30000.0
2005-03-16 15:10:00,17.65,17.65,17.63,17.63,5400.0,11.3272,11.3272,11.3143,11.3143,5400.0
2005-03-16 15:15:00,17.63,17.63,17.63,17.63,20000.0,11.3143,11.3143,11.3143,11.3143,20000.0
2005-03-16 15:20:00,17.63,17.63,17.62,17.63,21800.0,11.3143,11.3143,11.3079,11.3143,21800.0
2005-03-16 15:25:00,17.62,17.63,17.62,17.63,8800.0,11.3079,11.3143,11.3079,11.3143,8800.0
2005-03-16 15:30:00,17.63,17.63,17.62,17.63,18400.0,11.3143,11.3143,11.3079,11.3143,18400.0
2005-03-16 15:35:00,17.63,17.65,17.63,17.64,23400.0,11.3143,11.3272,11.3143,11.3208,23400.0
2005-03-16 15:40:00,17.65,17.65,17.64,17.64,15400.0,11.3272,11.3272,11.3208,11.3208,15400.0
2005-03-16 15:45:00,17.64,17.65,17.63,17.64,42200.0,11.3208,11.3272,11.3143,11.3208,42200.0
2005-03-16 15:50:00,17.64,17.65,17.62,17.63,42000.0,11.3208,11.3272,11.3079,11.3143,42000.0
2005-03-16 15:55:00,17.63,17.67,17.63,17.64,52600.0,11.3143,11.34,11.3143,11.3208,52600.0
2005-03-17 09:30:00,17.64,17.64,17.57,17.57,9400.0,11.3208,11.3208,11.2758,11.2758,9400.0
2005-03-17 09:35:00,17.59,17.61,17.56,17.57,5400.0,11.2887,11.3015,11.2694,11.2758,5400.0
2005-03-17 09:40:00,17.57,17.6,17.56,17.59,12000.0,11.2758,11.2951,11.2694,11.2887,12000.0
2005-03-17 09:45:00,17.59,17.61,17.56,17.56,7200.0,11.2887,11.3015,11.2694,11.2694,7200.0
2005-03-17 09:50:00,17.58,17.6,17.55,17.56,10000.0,11.2823,11.2951,11.263,11.2694,10000.0
2005-03-17 09:55:00,17.57,17.58,17.55,17.55,4600.0,11.2758,11.2823,11.263,11.263,4600.0
2005-03-17 10:00:00,17.54,17.55,17.5,17.52,20000.0,11.2566,11.263,11.2309,11.2437,20000.0
2005-03-17 10:05:00,17.52,17.52,17.52,17.52,20400.0,11.2437,11.2437,11.2437,11.2437,20400.0
2005-03-17 10:10:00,17.52,17.52,17.47,17.49,39600.0,11.2437,11.2437,11.2117,11.2245,39600.0
2005-03-17 10:15:00,17.49,17.49,17.47,17.47,7000.0,11.2245,11.2245,11.2117,11.2117,7000.0
2005-03-17 10:20:00,17.48,17.55,17.48,17.51,77000.0,11.2181,11.263,11.2181,11.2373,77000.0
2005-03-17 10:25:00,17.52,17.53,17.52,17.53,6400.0,11.2437,11.2502,11.2437,11.2502,6400.0
2005-03-17 10:30:00,17.53,17.54,17.52,17.53,10800.0,11.2502,11.2566,11.2437,11.2502,10800.0
2005-03-17 10:35:00,17.53,17.54,17.52,17.54,9400.0,11.2502,11.2566,11.2437,11.2566,9400.0
2005-03-17 10:40:00,17.53,17.53,17.51,17.53,7800.0,11.2502,11.2502,11.2373,11.2502,7800.0
2005-03-17 10:45:00,17.53,17.54,17.51,17.54,10400.0,11.2502,11.2566,11.2373,11.2566,10400.0
2005-03-17 10:50:00,17.53,17.57,17.53,17.57,12400.0,11.2502,11.2758,11.2502,11.2758,12400.0
2005-03-17 10:55:00,17.57,17.62,17.55,17.61,12200.0,11.2758,11.3079,11.263,11.3015,12200.0
2005-03-17 11:00:00,17.6,17.6,17.54,17.54,10000.0,11.2951,11.2951,11.2566,11.2566,10000.0
2005-03-17 11:05:00,17.53,17.57,17.53,17.57,24400.0,11.2502,11.2758,11.2502,11.2758,24400.0
2005-03-17 11:10:00,17.58,17.6,17.56,17.56,9800.0,11.2823,11.2951,11.2694,11.2694,9800.0
2005-03-17 11:15:00,17.56,17.57,17.55,17.57,18800.0,11.2694,11.2758,11.263,11.2758,18800.0
2005-03-17 11:20:00,17.58,17.61,17.58,17.61,18600.0,11.2823,11.3015,11.2823,11.3015,18600.0
2005-03-17 11:25:00,17.61,17.61,17.6,17.6,12800.0,11.3015,11.3015,11.2951,11.2951,12800.0
2005-03-17 11:30:00,17.61,17.61,17.6,17.6,31600.0,11.3015,11.3015,11.2951,11.2951,31600.0
2005-03-17 11:35:00,17.6,17.61,17.6,17.61,9800.0,11.2951,11.3015,11.2951,11.3015,9800.0
2005-03-17 11:40:00,17.61,17.61,17.61,17.61,2800.0,11.3015,11.3015,11.3015,11.3015,2800.0
2005-03-17 11:45:00,17.61,17.61,17.61,17.61,2600.0,11.3015,11.3015,11.3015,11.3015,2600.0
2005-03-17 11:50:00,17.61,17.61,17.61,17.61,1800.0,11.3015,11.3015,11.3015,11.3015,1800.0
2005-03-17 11:55:00,17.61,17.65,17.61,17.64,23800.0,11.3015,11.3272,11.3015,11.3208,23800.0
2005-03-17 12:00:00,17.64,17.64,17.61,17.61,2800.0,11.3208,11.3208,11.3015,11.3015,2800.0
2005-03-17 12:05:00,17.61,17.63,17.6,17.6,13600.0,11.3015,11.3143,11.2951,11.2951,13600.0
2005-03-17 12:10:00,17.6,17.61,17.6,17.61,15600.0,11.2951,11.3015,11.2951,11.3015,15600.0
2005-03-17 12:15:00,17.61,17.63,17.61,17.63,7200.0,11.3015,11.3143,11.3015,11.3143,7200.0
2005-03-17 12:20:00,17.63,17.63,17.63,17.63,3400.0,11.3143,11.3143,11.3143,11.3143,3400.0
2005-03-17 12:25:00,17.64,17.64,17.64,17.64,5200.0,11.3208,11.3208,11.3208,11.3208,5200.0
2005-03-17 12:30:00,17.65,17.65,17.65,17.65,5600.0,11.3272,11.3272,11.3272,11.3272,5600.0
2005-03-17 12:35:00,17.65,17.65,17.64,17.65,3200.0,11.3272,11.3272,11.3208,11.3272,3200.0
2005-03-17 12:40:00,17.64,17.64,17.63,17.64,5600.0,11.3208,11.3208,11.3143,11.3208,5600.0
2005-03-17 12:45:00,17.64,17.64,17.63,17.63,4000.0,11.3208,11.3208,11.3143,11.3143,4000.0
2005-03-17 12:50:00,17.62,17.63,17.62,17.63,1400.0,11.3079,11.3143,11.3079,11.3143,1400.0
2005-03-17 12:55:00,17.63,17.63,17.63,17.63,6600.0,11.3143,11.3143,11.3143,11.3143,6600.0
2005-03-17 13:00:00,17.63,17.66,17.63,17.65,26400.0,11.3143,11.3336,11.3143,11.3272,26400.0
2005-03-17 13:05:00,17.64,17.65,17.62,17.62,13400.0,11.3208,11.3272,11.3079,11.3079,13400.0
2005-03-17 13:10:00,17.62,17.62,17.6,17.6,21800.0,11.3079,11.3079,11.2951,11.2951,21800.0
2005-03-17 13:15:00,17.6,17.6,17.57,17.57,8000.0,11.2951,11.2951,11.2758,11.2758,8000.0
2005-03-17 13:20:00,17.57,17.58,17.57,17.58,2800.0,11.2758,11.2823,11.2758,11.2823,2800.0
2005-03-17 13:25:00,17.57,17.58,17.57,17.57,4400.0,11.2758,11.2823,11.2758,11.2758,4400.0
2005-03-17 13:30:00,17.57,17.58,17.57,17.58,28800.0,11.2758,11.2823,11.2758,11.2823,28800.0
2005-03-17 13:35:00,17.58,17.6,17.58,17.6,9600.0,11.2823,11.2951,11.2823,11.2951,9600.0
2005-03-17 13:40:00,17.6,17.61,17.6,17.61,9200.0,11.2951,11.3015,11.2951,11.3015,9200.0
2005-03-17 13:45:00,17.61,17.61,17.6,17.61,10000.0,11.3015,11.3015,11.2951,11.3015,10000.0
2005-03-17 13:50:00,17.61,17.61,17.6,17.6,16200.0,11.3015,11.3015,11.2951,11.2951,16200.0
2005-03-17 13:55:00,17.6,17.6,17.59,17.59,17800.0,11.2951,11.2951,11.2887,11.2887,17800.0
2005-03-17 14:00:00,17.59,17.6,17.59,17.59,12200.0,11.2887,11.2951,11.2887,11.2887,12200.0
2005-03-17 14:05:00,17.59,17.59,17.58,17.59,3000.0,11.2887,11.2887,11.2823,11.2887,3000.0
2005-03-17 14:10:00,17.58,17.6,17.58,17.59,25000.0,11.2823,11.2951,11.2823,11.2887,25000.0
2005-03-17 14:15:00,17.59,17.6,17.59,17.6,44600.0,11.2887,11.2951,11.2887,11.2951,44600.0
2005-03-17 14:20:00,17.6,17.61,17.6,17.6,19000.0,11.2951,11.3015,11.2951,11.2951,19000.0
2005-03-17 14:25:00,17.6,17.63,17.6,17.62,22800.0,11.2951,11.3143,11.2951,11.3079,22800.0
2005-03-17 14:30:00,17.63,17.7,17.62,17.68,68200.0,11.3143,11.3593,11.3079,11.3464,68200.0
2005-03-17 14:35:00,17.69,17.69,17.68,17.68,13000.0,11.3528,11.3528,11.3464,11.3464,13000.0
2005-03-17 14:40:00,17.68,17.69,17.68,17.69,13400.0,11.3464,11.3528,11.3464,11.3528,13400.0
2005-03-17 14:45:00,17.7,17.7,17.67,17.68,30200.0,11.3593,11.3593,11.34,11.3464,30200.0
2005-03-17 14:50:00,17.68,17.69,17.68,17.69,6400.0,11.3464,11.3528,11.3464,11.3528,6400.0
2005-03-17 14:55:00,17.68,17.7,17.68,17.7,21000.0,11.3464,11.3593,11.3464,11.3593,21000.0
2005-03-17 15:00:00,17.7,17.7,17.66,17.67,13000.0,11.3593,11.3593,11.3336,11.34,13000.0
2005-03-17 15:05:00,17.67,17.67,17.66,17.67,9800.0,11.34,11.34,11.3336,11.34,9800.0
2005-03-17 15:10:00,17.67,17.67,17.66,17.66,23000.0,11.34,11.34,11.3336,11.3336,23000.0
2005-03-17 15:15:00,17.65,17.66,17.65,17.66,4200.0,11.3272,11.3336,11.3272,11.3336,4200.0
2005-03-17 15:20:00,17.66,17.66,17.65,17.66,9000.0,11.3336,11.3336,11.3272,11.3336,9000.0
2005-03-17 15:25:00,17.66,17.66,17.63,17.65,31200.0,11.3336,11.3336,11.3143,11.3272,31200.0
2005-03-17 15:30:00,17.63,17.63,17.61,17.62,28400.0,11.3143,11.3143,11.3015,11.3079,28400.0
2005-03-17 15:35:00,17.62,17.67,17.62,17.66,35800.0,11.3079,11.34,11.3079,11.3336,35800.0
2005-03-17 15:40:00,17.66,17.66,17.65,17.65,11600.0,11.3336,11.3336,11.3272,11.3272,11600.0
2005-03-17 15:45:00,17.66,17.66,17.61,17.61,21800.0,11.3336,11.3336,11.3015,11.3015,21800.0
2005-03-17 15:50:00,17.61,17.62,17.61,17.61,12200.0,11.3015,11.3079,11.3015,11.3015,12200.0
2005-03-17 15:55:00,17.61,17.63,17.6,17.62,67600.0,11.3015,11.3143,11.2951,11.3079,67600.0
2005-03-18 09:30:00,17.63,17.63,17.5,17.5,239000.0,11.3143,11.3143,11.2309,11.2309,239000.0
2005-03-18 09:35:00,17.5,17.55,17.5,17.53,39000.0,11.2309,11.263,11.2309,11.2502,39000.0
2005-03-18 09:40:00,17.53,17.57,17.52,17.55,29800.0,11.2502,11.2758,11.2437,11.263,29800.0
2005-03-18 09:45:00,17.57,17.58,17.5,17.5,40600.0,11.2758,11.2823,11.2309,11.2309,40600.0
2005-03-18 09:50:00,17.46,17.5,17.46,17.5,12200.0,11.2052,11.2309,11.2052,11.2309,12200.0
2005-03-18 09:55:00,17.49,17.5,17.47,17.47,89400.0,11.2245,11.2309,11.2117,11.2117,89400.0
2005-03-18 10:00:00,17.47,17.48,17.46,17.47,58200.0,11.2117,11.2181,11.2052,11.2117,58200.0
2005-03-18 10:05:00,17.48,17.53,17.48,17.48,15400.0,11.2181,11.2502,11.2181,11.2181,15400.0
2005-03-18 10:10:00,17.48,17.51,17.48,17.5,37400.0,11.2181,11.2373,11.2181,11.2309,37400.0
2005-03-18 10:15:00,17.5,17.5,17.5,17.5,76200.0,11.2309,11.2309,11.2309,11.2309,76200.0
2005-03-18 10:20:00,17.5,17.5,17.5,17.5,7400.0,11.2309,11.2309,11.2309,11.2309,7400.0
2005-03-18 10:25:00,17.5,17.5,17.5,17.5,14600.0,11.2309,11.2309,11.2309,11.2309,14600.0
2005-03-18 10:30:00,17.5,17.5,17.5,17.5,10000.0,11.2309,11.2309,11.2309,11.2309,10000.0
2005-03-18 10:35:00,17.5,17.5,17.5,17.5,34800.0,11.2309,11.2309,11.2309,11.2309,34800.0
2005-03-18 10:40:00,17.5,17.5,17.5,17.5,34000.0,11.2309,11.2309,11.2309,11.2309,34000.0
2005-03-18 10:45:00,17.5,17.5,17.49,17.5,86200.0,11.2309,11.2309,11.2245,11.2309,86200.0
2005-03-18 10:50:00,17.52,17.53,17.5,17.52,13600.0,11.2437,11.2502,11.2309,11.2437,13600.0
2005-03-18 10:55:00,17.51,17.52,17.51,17.52,7000.0,11.2373,11.2437,11.2373,11.2437,7000.0
2005-03-18 11:00:00,17.51,17.53,17.51,17.53,8600.0,11.2373,11.2502,11.2373,11.2502,8600.0
2005-03-18 11:05:00,17.54,17.54,17.52,17.53,3600.0,11.2566,11.2566,11.2437,11.2502,3600.0
2005-03-18 11:10:00,17.53,17.53,17.51,17.52,3600.0,11.2502,11.2502,11.2373,11.2437,3600.0
2005-03-18 11:15:00,17.52,17.53,17.52,17.53,1000.0,11.2437,11.2502,11.2437,11.2502,1000.0
2005-03-18 11:20:00,17.52,17.53,17.51,17.52,6400.0,11.2437,11.2502,11.2373,11.2437,6400.0
2005-03-18 11:25:00,17.52,17.52,17.51,17.52,8000.0,11.2437,11.2437,11.2373,11.2437,8000.0
2005-03-18 11:30:00,17.52,17.52,17.51,17.52,6000.0,11.2437,11.2437,11.2373,11.2437,6000.0
2005-03-18 11:35:00,17.52,17.52,17.51,17.52,73400.0,11.2437,11.2437,11.2373,11.2437,73400.0
2005-03-18 11:40:00,17.52,17.53,17.52,17.52,32600.0,11.2437,11.2502,11.2437,11.2437,32600.0
2005-03-18 11:45:00,17.53,17.53,17.51,17.52,12000.0,11.2502,11.2502,11.2373,11.2437,12000.0
2005-03-18 11:50:00,17.51,17.52,17.51,17.51,5200.0,11.2373,11.2437,11.2373,11.2373,5200.0
2005-03-18 11:55:00,17.52,17.55,17.52,17.52,25000.0,11.2437,11.263,11.2437,11.2437,25000.0
2005-03-18 12:00:00,17.52,17.53,17.52,17.52,8800.0,11.2437,11.2502,11.2437,11.2437,8800.0
2005-03-18 12:05:00,17.53,17.54,17.53,17.53,5800.0,11.2502,11.2566,11.2502,11.2502,5800.0
2005-03-18 12:10:00,17.53,17.54,17.53,17.53,13000.0,11.2502,11.2566,11.2502,11.2502,13000.0
2005-03-18 12:15:00,17.53,17.53,17.52,17.53,9400.0,11.2502,11.2502,11.2437,11.2502,9400.0
2005-03-18 12:20:00,17.52,17.52,17.51,17.52,12800.0,11.2437,11.2437,11.2373,11.2437,12800.0
2005-03-18 12:25:00,17.52,17.52,17.5,17.5,7000.0,11.2437,11.2437,11.2309,11.2309,7000.0
2005-03-18 12:30:00,17.52,17.52,17.5,17.5,4400.0,11.2437,11.2437,11.2309,11.2309,4400.0
2005-03-18 12:35:00,17.51,17.51,17.5,17.5,6800.0,11.2373,11.2373,11.2309,11.2309,6800.0
2005-03-18 12:40:00,17.51,17.51,17.5,17.51,19600.0,11.2373,11.2373,11.2309,11.2373,19600.0
2005-03-18 12:45:00,17.5,17.51,17.5,17.5,13800.0,11.2309,11.2373,11.2309,11.2309,13800.0
2005-03-18 12:50:00,17.5,17.5,17.5,17.5,13600.0,11.2309,11.2309,11.2309,11.2309,13600.0
2005-03-18 12:55:00,17.5,17.5,17.5,17.5,9000.0,11.2309,11.2309,11.2309,11.2309,9000.0
2005-03-18 13:00:00,17.5,17.5,17.5,17.5,34800.0,11.2309,11.2309,11.2309,11.2309,34800.0
2005-03-18 13:05:00,17.49,17.5,17.49,17.49,18200.0,11.2245,11.2309,11.2245,11.2245,18200.0
2005-03-18 13:10:00,17.49,17.5,17.49,17.5,20000.0,11.2245,11.2309,11.2245,11.2309,20000.0
2005-03-18 13:15:00,17.5,17.5,17.5,17.5,13200.0,11.2309,11.2309,11.2309,11.2309,13200.0
2005-03-18 13:20:00,17.5,17.5,17.5,17.5,6400.0,11.2309,11.2309,11.2309,11.2309,6400.0
2005-03-18 13:25:00,17.5,17.5,17.5,17.5,15200.0,11.2309,11.2309,11.2309,11.2309,15200.0
2005-03-18 13:30:00,17.5,17.5,17.5,17.5,13800.0,11.2309,11.2309,11.2309,11.2309,13800.0
2005-03-18 13:35:00,17.5,17.5,17.5,17.5,3000.0,11.2309,11.2309,11.2309,11.2309,3000.0
2005-03-18 13:40:00,17.5,17.5,17.5,17.5,8800.0,11.2309,11.2309,11.2309,11.2309,8800.0
2005-03-18 13:45:00,17.5,17.5,17.5,17.5,8000.0,11.2309,11.2309,11.2309,11.2309,8000.0
2005-03-18 13:50:00,17.5,17.5,17.5,17.5,6800.0,11.2309,11.2309,11.2309,11.2309,6800.0
2005-03-18 13:55:00,17.5,17.5,17.49,17.5,11800.0,11.2309,11.2309,11.2245,11.2309,11800.0
2005-03-18 14:00:00,17.5,17.5,17.5,17.5,29400.0,11.2309,11.2309,11.2309,11.2309,29400.0
2005-03-18 14:05:00,17.5,17.51,17.5,17.5,8800.0,11.2309,11.2373,11.2309,11.2309,8800.0
2005-03-18 14:10:00,17.5,17.5,17.49,17.49,13200.0,11.2309,11.2309,11.2245,11.2245,13200.0
2005-03-18 14:15:00,17.5,17.5,17.5,17.5,24600.0,11.2309,11.2309,11.2309,11.2309,24600.0
2005-03-18 14:20:00,17.5,17.5,17.5,17.5,11200.0,11.2309,11.2309,11.2309,11.2309,11200.0
2005-03-18 14:25:00,17.5,17.5,17.5,17.5,10600.0,11.2309,11.2309,11.2309,11.2309,10600.0
2005-03-18 14:30:00,17.5,17.51,17.5,17.51,18400.0,11.2309,11.2373,11.2309,11.2373,18400.0
2005-03-18 14:35:00,17.5,17.51,17.5,17.51,25800.0,11.2309,11.2373,11.2309,11.2373,25800.0
2005-03-18 14:40:00,17.51,17.53,17.5,17.53,10200.0,11.2373,11.2502,11.2309,11.2502,10200.0
2005-03-18 14:45:00,17.53,17.53,17.52,17.52,4200.0,11.2502,11.2502,11.2437,11.2437,4200.0
2005-03-18 14:50:00,17.53,17.53,17.51,17.51,11600.0,11.2502,11.2502,11.2373,11.2373,11600.0
2005-03-18 14:55:00,17.51,17.52,17.51,17.51,3200.0,11.2373,11.2437,11.2373,11.2373,3200.0
2005-03-18 15:00:00,17.51,17.51,17.5,17.5,3200.0,11.2373,11.2373,11.2309,11.2309,3200.0
2005-03-18 15:05:00,17.5,17.5,17.5,17.5,31000.0,11.2309,11.2309,11.2309,11.2309,31000.0
2005-03-18 15:10:00,17.5,17.5,17.5,17.5,5200.0,11.2309,11.2309,11.2309,11.2309,5200.0
2005-03-18 15:15:00,17.5,17.5,17.5,17.5,43800.0,11.2309,11.2309,11.2309,11.2309,43800.0
2005-03-18 15:20:00,17.5,17.5,17.5,17.5,9200.0,11.2309,11.2309,11.2309,11.2309,9200.0
2005-03-18 15:25:00,17.5,17.5,17.5,17.5,38400.0,11.2309,11.2309,11.2309,11.2309,38400.0
2005-03-18 15:30:00,17.5,17.5,17.5,17.5,40800.0,11.2309,11.2309,11.2309,11.2309,40800.0
2005-03-18 15:35:00,17.5,17.5,17.5,17.5,14600.0,11.2309,11.2309,11.2309,11.2309,14600.0
2005-03-18 15:40:00,17.5,17.53,17.5,17.53,31000.0,11.2309,11.2502,11.2309,11.2502,31000.0
2005-03-18 15:45:00,17.53,17.55,17.5,17.5,45000.0,11.2502,11.263,11.2309,11.2309,45000.0
2005-03-18 15:50:00,17.5,17.51,17.5,17.5,44000.0,11.2309,11.2373,11.2309,11.2309,44000.0
2005-03-18 15:55:00,17.5,17.53,17.5,17.5,40000.0,11.2309,11.2502,11.2309,11.2309,40000.0
2005-03-21 09:30:00,17.54,17.55,17.5,17.52,34800.0,11.2566,11.263,11.2309,11.2437,34800.0
2005-03-21 09:35:00,17.52,17.52,17.48,17.49,17000.0,11.2437,11.2437,11.2181,11.2245,17000.0
2005-03-21 09:40:00,17.49,17.54,17.48,17.52,5000.0,11.2245,11.2566,11.2181,11.2437,5000.0
2005-03-21 09:45:00,17.5,17.52,17.49,17.5,13200.0,11.2309,11.2437,11.2245,11.2309,13200.0
2005-03-21 09:50:00,17.5,17.53,17.5,17.5,10400.0,11.2309,11.2502,11.2309,11.2309,10400.0
2005-03-21 09:55:00,17.5,17.52,17.5,17.5,16000.0,11.2309,11.2437,11.2309,11.2309,16000.0
2005-03-21 10:00:00,17.5,17.5,17.47,17.48,21400.0,11.2309,11.2309,11.2117,11.2181,21400.0
2005-03-21 10:05:00,17.49,17.51,17.46,17.46,11800.0,11.2245,11.2373,11.2052,11.2052,11800.0
2005-03-21 10:10:00,17.47,17.48,17.41,17.42,33400.0,11.2117,11.2181,11.1732,11.1796,33400.0
2005-03-21 10:15:00,17.42,17.42,17.38,17.41,61200.0,11.1796,11.1796,11.1539,11.1732,61200.0
2005-03-21 10:20:00,17.4,17.47,17.35,17.39,52400.0,11.1667,11.2117,11.1346,11.1603,52400.0
2005-03-21 10:25:00,17.39,17.39,17.34,17.36,27600.0,11.1603,11.1603,11.1282,11.1411,27600.0
2005-03-21 10:30:00,17.36,17.36,17.34,17.34,8800.0,11.1411,11.1411,11.1282,11.1282,8800.0
2005-03-21 10:35:00,17.33,17.42,17.33,17.39,15000.0,11.1218,11.1796,11.1218,11.1603,15000.0
2005-03-21 10:40:00,17.37,17.39,17.36,17.38,16800.0,11.1475,11.1603,11.1411,11.1539,16800.0
2005-03-21 10:45:00,17.36,17.38,17.36,17.37,7800.0,11.1411,11.1539,11.1411,11.1475,7800.0
2005-03-21 10:50:00,17.37,17.38,17.36,17.37,27200.0,11.1475,11.1539,11.1411,11.1475,27200.0
2005-03-21 10:55:00,17.36,17.43,17.36,17.38,41400.0,11.1411,11.186,11.1411,11.1539,41400.0
2005-03-21 11:00:00,17.38,17.46,17.38,17.45,46400.0,11.1539,11.2052,11.1539,11.1988,46400.0
2005-03-21 11:05:00,17.44,17.45,17.42,17.43,22000.0,11.1924,11.1988,11.1796,11.186,22000.0
2005-03-21 11:10:00,17.42,17.42,17.36,17.37,29400.0,11.1796,11.1796,11.1411,11.1475,29400.0
2005-03-21 11:15:00,17.37,17.37,17.36,17.36,7400.0,11.1475,11.1475,11.1411,11.1411,7400.0
2005-03-21 11:20:00,17.36,17.43,17.36,17.43,14000.0,11.1411,11.186,11.1411,11.186,14000.0
2005-03-21 11:25:00,17.42,17.42,17.41,17.41,2800.0,11.1796,11.1796,11.1732,11.1732,2800.0
2005-03-21 11:30:00,17.4,17.42,17.38,17.42,7000.0,11.1667,11.1796,11.1539,11.1796,7000.0
2005-03-21 11:35:00,17.42,17.43,17.39,17.43,15800.0,11.1796,11.186,11.1603,11.186,15800.0
2005-03-21 11:40:00,17.42,17.46,17.42,17.46,6400.0,11.1796,11.2052,11.1796,11.2052,6400.0
2005-03-21 11:45:00,17.46,17.47,17.46,17.47,5800.0,11.2052,11.2117,11.2052,11.2117,5800.0
2005-03-21 11:50:00,17.46,17.47,17.45,17.46,8000.0,11.2052,11.2117,11.1988,11.2052,8000.0
2005-03-21 11:55:00,17.45,17.46,17.41,17.46,15800.0,11.1988,11.2052,11.1732,11.2052,15800.0
2005-03-21 12:00:00,17.46,17.49,17.46,17.49,13200.0,11.2052,11.2245,11.2052,11.2245,13200.0
2005-03-21 12:05:00,17.49,17.49,17.49,17.49,2000.0,11.2245,11.2245,11.2245,11.2245,2000.0
2005-03-21 12:10:00,17.49,17.53,17.49,17.5,23000.0,11.2245,11.2502,11.2245,11.2309,23000.0
2005-03-21 12:15:00,17.5,17.53,17.5,17.53,36000.0,11.2309,11.2502,11.2309,11.2502,36000.0
2005-03-21 12:20:00,17.52,17.53,17.5,17.5,30400.0,11.2437,11.2502,11.2309,11.2309,30400.0
2005-03-21 12:25:00,17.5,17.53,17.5,17.52,9400.0,11.2309,11.2502,11.2309,11.2437,9400.0
2005-03-21 12:30:00,17.52,17.54,17.5,17.54,13600.0,11.2437,11.2566,11.2309,11.2566,13600.0
2005-03-21 12:35:00,17.54,17.57,17.54,17.57,8600.0,11.2566,11.2758,11.2566,11.2758,8600.0
2005-03-21 12:40:00,17.55,17.56,17.55,17.56,3600.0,11.263,11.2694,11.263,11.2694,3600.0
2005-03-21 12:45:00,17.57,17.58,17.57,17.58,22000.0,11.2758,11.2823,11.2758,11.2823,22000.0
2005-03-21 12:50:00,17.58,17.58,17.58,17.58,4800.0,11.2823,11.2823,11.2823,11.2823,4800.0
2005-03-21 12:55:00,17.57,17.58,17.56,17.56,4000.0,11.2758,11.2823,11.2694,11.2694,4000.0
2005-03-21 13:00:00,17.57,17.57,17.51,17.52,28600.0,11.2758,11.2758,11.2373,11.2437,28600.0
2005-03-21 13:05:00,17.52,17.52,17.52,17.52,10600.0,11.2437,11.2437,11.2437,11.2437,10600.0
2005-03-21 13:10:00,17.52,17.52,17.5,17.5,23000.0,11.2437,11.2437,11.2309,11.2309,23000.0
2005-03-21 13:15:00,17.5,17.5,17.5,17.5,16400.0,11.2309,11.2309,11.2309,11.2309,16400.0
2005-03-21 13:20:00,17.49,17.5,17.49,17.49,4000.0,11.2245,11.2309,11.2245,11.2245,4000.0
2005-03-21 13:25:00,17.49,17.5,17.49,17.5,7200.0,11.2245,11.2309,11.2245,11.2309,7200.0
2005-03-21 13:30:00,17.5,17.5,17.5,17.5,4800.0,11.2309,11.2309,11.2309,11.2309,4800.0
2005-03-21 13:35:00,17.5,17.5,17.49,17.5,11000.0,11.2309,11.2309,11.2245,11.2309,11000.0
2005-03-21 13:40:00,17.5,17.5,17.5,17.5,28200.0,11.2309,11.2309,11.2309,11.2309,28200.0
2005-03-21 13:45:00,17.5,17.52,17.5,17.5,15600.0,11.2309,11.2437,11.2309,11.2309,15600.0
2005-03-21 13:50:00,17.5,17.5,17.5,17.5,4000.0,11.2309,11.2309,11.2309,11.2309,4000.0
2005-03-21 13:55:00,17.5,17.5,17.5,17.5,8000.0,11.2309,11.2309,11.2309,11.2309,8000.0
2005-03-21 14:00:00,17.5,17.5,17.49,17.49,4600.0,11.2309,11.2309,11.2245,11.2245,4600.0
2005-03-21 14:05:00,17.49,17.5,17.49,17.5,7000.0,11.2245,11.2309,11.2245,11.2309,7000.0
2005-03-21 14:10:00,17.5,17.5,17.49,17.49,22400.0,11.2309,11.2309,11.2245,11.2245,22400.0
2005-03-21 14:15:00,17.49,17.53,17.49,17.53,53000.0,11.2245,11.2502,11.2245,11.2502,53000.0
2005-03-21 14:20:00,17.52,17.53,17.52,17.52,15200.0,11.2437,11.2502,11.2437,11.2437,15200.0
2005-03-21 14:25:00,17.52,17.53,17.52,17.52,19400.0,11.2437,11.2502,11.2437,11.2437,19400.0
2005-03-21 14:30:00,17.52,17.55,17.52,17.55,33400.0,11.2437,11.263,11.2437,11.263,33400.0
2005-03-21 14:35:00,17.55,17.56,17.55,17.55,26600.0,11.263,11.2694,11.263,11.263,26600.0
2005-03-21 14:40:00,17.55,17.59,17.55,17.58,36400.0,11.263,11.2887,11.263,11.2823,36400.0
2005-03-21 14:45:00,17.59,17.63,17.59,17.61,43600.0,11.2887,11.3143,11.2887,11.3015,43600.0
2005-03-21 14:50:00,17.61,17.61,17.6,17.6,10400.0,11.3015,11.3015,11.2951,11.2951,10400.0
2005-03-21 14:55:00,17.59,17.6,17.57,17.58,37200.0,11.2887,11.2951,11.2758,11.2823,37200.0
2005-03-21 15:00:00,17.58,17.58,17.57,17.57,32400.0,11.2823,11.2823,11.2758,11.2758,32400.0
2005-03-21 15:05:00,17.57,17.57,17.56,17.57,40000.0,11.2758,11.2758,11.2694,11.2758,40000.0
2005-03-21 15:10:00,17.57,17.57,17.55,17.57,51400.0,11.2758,11.2758,11.263,11.2758,51400.0
2005-03-21 15:15:00,17.57,17.58,17.57,17.57,21000.0,11.2758,11.2823,11.2758,11.2758,21000.0
2005-03-21 15:20:00,17.57,17.59,17.55,17.58,41600.0,11.2758,11.2887,11.263,11.2823,41600.0
2005-03-21 15:25:00,17.58,17.59,17.58,17.59,17800.0,11.2823,11.2887,11.2823,11.2887,17800.0
2005-03-21 15:30:00,17.59,17.59,17.58,17.58,19400.0,11.2887,11.2887,11.2823,11.2823,19400.0
2005-03-21 15:35:00,17.58,17.58,17.58,17.58,18000.0,11.2823,11.2823,11.2823,11.2823,18000.0
2005-03-21 15:40:00,17.58,17.58,17.57,17.58,38600.0,11.2823,11.2823,11.2758,11.2823,38600.0
2005-03-21 15:45:00,17.57,17.58,17.55,17.55,31400.0,11.2758,11.2823,11.263,11.263,31400.0
2005-03-21 15:50:00,17.55,17.56,17.53,17.54,68600.0,11.263,11.2694,11.2502,11.2566,68600.0
2005-03-21 15:55:00,17.54,17.55,17.54,17.54,95000.0,11.2566,11.263,11.2566,11.2566,95000.0
2005-03-22 09:30:00,17.56,17.56,17.55,17.55,56800.0,11.2694,11.2694,11.263,11.263,56800.0
2005-03-22 09:35:00,17.55,17.8,17.54,17.77,44200.0,11.263,11.4234,11.2566,11.4042,44200.0
2005-03-22 09:40:00,17.77,17.77,17.67,17.73,23600.0,11.4042,11.4042,11.34,11.3785,23600.0
2005-03-22 09:45:00,17.73,17.83,17.73,17.78,41600.0,11.3785,11.4427,11.3785,11.4106,41600.0
2005-03-22 09:50:00,17.78,17.82,17.76,17.8,34200.0,11.4106,11.4363,11.3978,11.4234,34200.0
2005-03-22 09:55:00,17.8,17.95,17.76,17.95,56000.0,11.4234,11.5197,11.3978,11.5197,56000.0
2005-03-22 10:00:00,17.93,17.98,17.86,17.89,49000.0,11.5069,11.539,11.4619,11.4812,49000.0
2005-03-22 10:05:00,17.89,18.0,17.89,18.0,80600.0,11.4812,11.5518,11.4812,11.5518,80600.0
2005-03-22 10:10:00,18.0,18.01,17.98,18.0,107400.0,11.5518,11.5582,11.539,11.5518,107400.0
2005-03-22 10:15:00,18.01,18.09,17.85,18.05,112800.0,11.5582,11.6096,11.4555,11.5839,112800.0
2005-03-22 10:20:00,18.05,18.06,18.04,18.05,41600.0,11.5839,11.5903,11.5775,11.5839,41600.0
2005-03-22 10:25:00,18.05,18.14,18.04,18.14,52000.0,11.5839,11.6416,11.5775,11.6416,52000.0
2005-03-22 10:30:00,18.2,18.2,18.14,18.14,33600.0,11.6801,11.6801,11.6416,11.6416,33600.0
2005-03-22 10:35:00,18.13,18.14,18.1,18.11,94600.0,11.6352,11.6416,11.616,11.6224,94600.0
2005-03-22 10:40:00,18.1,18.11,18.08,18.11,66800.0,11.616,11.6224,11.6031,11.6224,66800.0
2005-03-22 10:45:00,18.11,18.14,18.1,18.11,57800.0,11.6224,11.6416,11.616,11.6224,57800.0
2005-03-22 10:50:00,18.12,18.13,18.11,18.13,15200.0,11.6288,11.6352,11.6224,11.6352,15200.0
2005-03-22 10:55:00,18.13,18.14,18.11,18.12,77400.0,11.6352,11.6416,11.6224,11.6288,77400.0
2005-03-22 11:00:00,18.12,18.13,18.11,18.13,100400.0,11.6288,11.6352,11.6224,11.6352,100400.0
2005-03-22 11:05:00,18.13,18.14,18.13,18.14,16000.0,11.6352,11.6416,11.6352,11.6416,16000.0
2005-03-22 11:10:00,18.14,18.14,18.11,18.11,13400.0,11.6416,11.6416,11.6224,11.6224,13400.0
2005-03-22 11:15:00,18.13,18.17,18.11,18.15,26400.0,11.6352,11.6609,11.6224,11.6481,26400.0
2005-03-22 11:20:00,18.16,18.19,18.15,18.18,27800.0,11.6545,11.6737,11.6481,11.6673,27800.0
2005-03-22 11:25:00,18.17,18.17,18.12,18.13,69600.0,11.6609,11.6609,11.6288,11.6352,69600.0
2005-03-22 11:30:00,18.13,18.18,18.13,18.18,102800.0,11.6352,11.6673,11.6352,11.6673,102800.0
2005-03-22 11:35:00,18.17,18.17,18.13,18.16,10200.0,11.6609,11.6609,11.6352,11.6545,10200.0
2005-03-22 11:40:00,18.15,18.3,18.15,18.29,65000.0,11.6481,11.7443,11.6481,11.7379,65000.0
2005-03-22 11:45:00,18.28,18.28,18.22,18.22,39600.0,11.7315,11.7315,11.693,11.693,39600.0
2005-03-22 11:50:00,18.22,18.33,18.22,18.3,73600.0,11.693,11.7636,11.693,11.7443,73600.0
2005-03-22 11:55:00,18.29,18.3,18.25,18.27,12400.0,11.7379,11.7443,11.7122,11.7251,12400.0
2005-03-22 12:00:00,18.27,18.28,18.25,18.27,9200.0,11.7251,11.7315,11.7122,11.7251,9200.0
2005-03-22 12:05:00,18.27,18.32,18.25,18.31,23800.0,11.7251,11.7572,11.7122,11.7507,23800.0
2005-03-22 12:10:00,18.3,18.34,18.3,18.34,16000.0,11.7443,11.77,11.7443,11.77,16000.0
2005-03-22 12:15:00,18.34,18.35,18.33,18.34,16400.0,11.77,11.7764,11.7636,11.77,16400.0
2005-03-22 12:20:00,18.34,18.34,18.28,18.29,16600.0,11.77,11.77,11.7315,11.7379,16600.0
2005-03-22 12:25:00,18.3,18.31,18.29,18.3,11200.0,11.7443,11.7507,11.7379,11.7443,11200.0
2005-03-22 12:30:00,18.3,18.32,18.3,18.31,14600.0,11.7443,11.7572,11.7443,11.7507,14600.0
2005-03-22 12:35:00,18.32,18.36,18.3,18.35,25800.0,11.7572,11.7828,11.7443,11.7764,25800.0
2005-03-22 12:40:00,18.35,18.35,18.32,18.35,6600.0,11.7764,11.7764,11.7572,11.7764,6600.0
2005-03-22 12:45:00,18.35,18.35,18.33,18.34,10400.0,11.7764,11.7764,11.7636,11.77,10400.0
2005-03-22 12:50:00,18.34,18.34,18.33,18.34,17400.0,11.77,11.77,11.7636,11.77,17400.0
2005-03-22 12:55:00,18.34,18.43,18.34,18.4,116800.0,11.77,11.8278,11.77,11.8085,116800.0
2005-03-22 13:00:00,18.4,18.43,18.35,18.35,69200.0,11.8085,11.8278,11.7764,11.7764,69200.0
2005-03-22 13:05:00,18.35,18.38,18.35,18.37,42800.0,11.7764,11.7957,11.7764,11.7892,42800.0
2005-03-22 13:10:00,18.38,18.38,18.36,18.38,7400.0,11.7957,11.7957,11.7828,11.7957,7400.0
2005-03-22 13:15:00,18.36,18.38,18.36,18.36,40400.0,11.7828,11.7957,11.7828,11.7828,40400.0
2005-03-22 13:20:00,18.36,18.37,18.35,18.37,32000.0,11.7828,11.7892,11.7764,11.7892,32000.0
2005-03-22 13:25:00,18.37,18.38,18.36,18.36,10800.0,11.7892,11.7957,11.7828,11.7828,10800.0
2005-03-22 13:30:00,18.36,18.37,18.36,18.36,17400.0,11.7828,11.7892,11.7828,11.7828,17400.0
2005-03-22 13:35:00,18.36,18.36,18.35,18.35,33600.0,11.7828,11.7828,11.7764,11.7764,33600.0
2005-03-22 13:40:00,18.35,18.35,18.33,18.34,105200.0,11.7764,11.7764,11.7636,11.77,105200.0
2005-03-22 13:45:00,18.35,18.36,18.35,18.36,15000.0,11.7764,11.7828,11.7764,11.7828,15000.0
2005-03-22 13:50:00,18.35,18.38,18.35,18.38,19800.0,11.7764,11.7957,11.7764,11.7957,19800.0
2005-03-22 13:55:00,18.38,18.39,18.37,18.38,15000.0,11.7957,11.8021,11.7892,11.7957,15000.0
2005-03-22 14:00:00,18.38,18.38,18.34,18.34,36000.0,11.7957,11.7957,11.77,11.77,36000.0
2005-03-22 14:05:00,18.34,18.35,18.33,18.34,10200.0,11.77,11.7764,11.7636,11.77,10200.0
2005-03-22 14:10:00,18.34,18.36,18.34,18.35,29800.0,11.77,11.7828,11.77,11.7764,29800.0
2005-03-22 14:15:00,18.35,18.36,18.33,18.36,33800.0,11.7764,11.7828,11.7636,11.7828,33800.0
2005-03-22 14:20:00,18.35,18.35,18.33,18.34,107200.0,11.7764,11.7764,11.7636,11.77,107200.0
2005-03-22 14:25:00,18.34,18.4,18.33,18.39,44200.0,11.77,11.8085,11.7636,11.8021,44200.0
2005-03-22 14:30:00,18.4,18.48,18.39,18.47,53800.0,11.8085,11.8598,11.8021,11.8534,53800.0
2005-03-22 14:35:00,18.46,18.46,18.35,18.35,72000.0,11.847,11.847,11.7764,11.7764,72000.0
2005-03-22 14:40:00,18.35,18.35,18.25,18.25,135000.0,11.7764,11.7764,11.7122,11.7122,135000.0
2005-03-22 14:45:00,18.25,18.25,18.18,18.25,95800.0,11.7122,11.7122,11.6673,11.7122,95800.0
2005-03-22 14:50:00,18.25,18.3,18.23,18.3,41600.0,11.7122,11.7443,11.6994,11.7443,41600.0
2005-03-22 14:55:00,18.27,18.32,18.23,18.25,44800.0,11.7251,11.7572,11.6994,11.7122,44800.0
2005-03-22 15:00:00,18.25,18.25,18.24,18.25,48400.0,11.7122,11.7122,11.7058,11.7122,48400.0
2005-03-22 15:05:00,18.24,18.25,18.23,18.24,24400.0,11.7058,11.7122,11.6994,11.7058,24400.0
2005-03-22 15:10:00,18.23,18.28,18.22,18.25,113400.0,11.6994,11.7315,11.693,11.7122,113400.0
2005-03-22 15:15:00,18.25,18.41,18.24,18.27,103000.0,11.7122,11.8149,11.7058,11.7251,103000.0
2005-03-22 15:20:00,18.27,18.35,18.27,18.32,112000.0,11.7251,11.7764,11.7251,11.7572,112000.0
2005-03-22 15:25:00,18.32,18.34,18.3,18.34,94400.0,11.7572,11.77,11.7443,11.77,94400.0
2005-03-22 15:30:00,18.33,18.37,18.33,18.37,88600.0,11.7636,11.7892,11.7636,11.7892,88600.0
2005-03-22 15:35:00,18.36,18.42,18.36,18.4,88600.0,11.7828,11.8213,11.7828,11.8085,88600.0
2005-03-22 15:40:00,18.38,18.39,18.36,18.38,82400.0,11.7957,11.8021,11.7828,11.7957,82400.0
2005-03-22 15:45:00,18.38,18.38,18.36,18.36,79200.0,11.7957,11.7957,11.7828,11.7828,79200.0
2005-03-22 15:50:00,18.36,18.37,18.28,18.28,198200.0,11.7828,11.7892,11.7315,11.7315,198200.0
2005-03-22 15:55:00,18.28,18.28,18.23,18.28,181600.0,11.7315,11.7315,11.6994,11.7315,181600.0
2005-03-23 09:30:00,18.28,18.28,18.15,18.25,35400.0,11.7315,11.7315,11.6481,11.7122,35400.0
2005-03-23 09:35:00,18.25,18.25,18.18,18.21,17400.0,11.7122,11.7122,11.6673,11.6866,17400.0
2005-03-23 09:40:00,18.18,18.18,18.13,18.13,41200.0,11.6673,11.6673,11.6352,11.6352,41200.0
2005-03-23 09:45:00,18.13,18.15,18.08,18.15,83400.0,11.6352,11.6481,11.6031,11.6481,83400.0
2005-03-23 09:50:00,18.15,18.15,18.11,18.13,42600.0,11.6481,11.6481,11.6224,11.6352,42600.0
2005-03-23 09:55:00,18.12,18.19,18.11,18.11,29600.0,11.6288,11.6737,11.6224,11.6224,29600.0
2005-03-23 10:00:00,18.11,18.15,18.1,18.11,59200.0,11.6224,11.6481,11.616,11.6224,59200.0
2005-03-23 10:05:00,18.11,18.18,18.11,18.18,27400.0,11.6224,11.6673,11.6224,11.6673,27400.0
2005-03-23 10:10:00,18.17,18.2,18.17,18.2,55200.0,11.6609,11.6801,11.6609,11.6801,55200.0
2005-03-23 10:15:00,18.2,18.21,18.2,18.21,35000.0,11.6801,11.6866,11.6801,11.6866,35000.0
2005-03-23 10:20:00,18.21,18.21,18.18,18.19,108800.0,11.6866,11.6866,11.6673,11.6737,108800.0
2005-03-23 10:25:00,18.18,18.22,18.18,18.22,248400.0,11.6673,11.693,11.6673,11.693,248400.0
2005-03-23 10:30:00,18.23,18.29,18.22,18.27,60600.0,11.6994,11.7379,11.693,11.7251,60600.0
2005-03-23 10:35:00,18.27,18.27,18.21,18.22,37400.0,11.7251,11.7251,11.6866,11.693,37400.0
2005-03-23 10:40:00,18.22,18.22,18.22,18.22,9600.0,11.693,11.693,11.693,11.693,9600.0
2005-03-23 10:45:00,18.22,18.22,18.18,18.21,17800.0,11.693,11.693,11.6673,11.6866,17800.0
2005-03-23 10:50:00,18.2,18.2,18.14,18.2,43400.0,11.6801,11.6801,11.6416,11.6801,43400.0
2005-03-23 10:55:00,18.21,18.24,18.21,18.24,26600.0,11.6866,11.7058,11.6866,11.7058,26600.0
2005-03-23 11:00:00,18.22,18.23,18.2,18.23,24400.0,11.693,11.6994,11.6801,11.6994,24400.0
2005-03-23 11:05:00,18.23,18.23,18.17,18.21,31400.0,11.6994,11.6994,11.6609,11.6866,31400.0
2005-03-23 11:10:00,18.2,18.25,18.19,18.25,21000.0,11.6801,11.7122,11.6737,11.7122,21000.0
2005-03-23 11:15:00,18.25,18.29,18.25,18.29,12200.0,11.7122,11.7379,11.7122,11.7379,12200.0
2005-03-23 11:20:00,18.29,18.32,18.25,18.25,22600.0,11.7379,11.7572,11.7122,11.7122,22600.0
2005-03-23 11:25:00,18.25,18.27,18.25,18.27,7200.0,11.7122,11.7251,11.7122,11.7251,7200.0
2005-03-23 11:30:00,18.27,18.27,18.21,18.22,25200.0,11.7251,11.7251,11.6866,11.693,25200.0
2005-03-23 11:35:00,18.22,18.22,18.21,18.21,15800.0,11.693,11.693,11.6866,11.6866,15800.0
2005-03-23 11:40:00,18.21,18.23,18.21,18.22,23200.0,11.6866,11.6994,11.6866,11.693,23200.0
2005-03-23 11:45:00,18.22,18.22,18.21,18.21,12000.0,11.693,11.693,11.6866,11.6866,12000.0
2005-03-23 11:50:00,18.21,18.23,18.21,18.21,11400.0,11.6866,11.6994,11.6866,11.6866,11400.0
2005-03-23 11:55:00,18.2,18.2,18.16,18.2,14400.0,11.6801,11.6801,11.6545,11.6801,14400.0
2005-03-23 12:00:00,18.18,18.18,18.18,18.18,9000.0,11.6673,11.6673,11.6673,11.6673,9000.0
2005-03-23 12:05:00,18.17,18.23,18.17,18.2,34800.0,11.6609,11.6994,11.6609,11.6801,34800.0
2005-03-23 12:10:00,18.21,18.28,18.21,18.28,11800.0,11.6866,11.7315,11.6866,11.7315,11800.0
2005-03-23 12:15:00,18.28,18.28,18.21,18.21,9800.0,11.7315,11.7315,11.6866,11.6866,9800.0
2005-03-23 12:20:00,18.21,18.26,18.21,18.24,11000.0,11.6866,11.7187,11.6866,11.7058,11000.0
2005-03-23 12:25:00,18.24,18.25,18.24,18.24,9200.0,11.7058,11.7122,11.7058,11.7058,9200.0
2005-03-23 12:30:00,18.24,18.24,18.21,18.21,6800.0,11.7058,11.7058,11.6866,11.6866,6800.0
2005-03-23 12:35:00,18.21,18.22,18.21,18.21,12600.0,11.6866,11.693,11.6866,11.6866,12600.0
2005-03-23 12:40:00,18.21,18.28,18.21,18.27,13200.0,11.6866,11.7315,11.6866,11.7251,13200.0
2005-03-23 12:45:00,18.27,18.28,18.26,18.27,9000.0,11.7251,11.7315,11.7187,11.7251,9000.0
2005-03-23 12:50:00,18.28,18.31,18.27,18.31,15400.0,11.7315,11.7507,11.7251,11.7507,15400.0
2005-03-23 12:55:00,18.31,18.32,18.31,18.31,3600.0,11.7507,11.7572,11.7507,11.7507,3600.0
2005-03-23 13:00:00,18.3,18.3,18.28,18.29,8600.0,11.7443,11.7443,11.7315,11.7379,8600.0
2005-03-23 13:05:00,18.29,18.3,18.29,18.3,11600.0,11.7379,11.7443,11.7379,11.7443,11600.0
2005-03-23 13:10:00,18.3,18.3,18.29,18.29,10000.0,11.7443,11.7443,11.7379,11.7379,10000.0
2005-03-23 13:15:00,18.29,18.29,18.28,18.28,6000.0,11.7379,11.7379,11.7315,11.7315,6000.0
2005-03-23 13:20:00,18.28,18.28,18.27,18.28,12200.0,11.7315,11.7315,11.7251,11.7315,12200.0
2005-03-23 13:25:00,18.27,18.27,18.26,18.26,10000.0,11.7251,11.7251,11.7187,11.7187,10000.0
2005-03-23 13:30:00,18.25,18.27,18.25,18.27,9800.0,11.7122,11.7251,11.7122,11.7251,9800.0
2005-03-23 13:35:00,18.27,18.27,18.25,18.27,10200.0,11.7251,11.7251,11.7122,11.7251,10200.0
2005-03-23 13:40:00,18.27,18.29,18.27,18.29,9400.0,11.7251,11.7379,11.7251,11.7379,9400.0
2005-03-23 13:45:00,18.29,18.31,18.29,18.31,13200.0,11.7379,11.7507,11.7379,11.7507,13200.0
2005-03-23 13:50:00,18.31,18.31,18.28,18.28,23400.0,11.7507,11.7507,11.7315,11.7315,23400.0
2005-03-23 13:55:00,18.28,18.28,18.27,18.27,16000.0,11.7315,11.7315,11.7251,11.7251,16000.0
2005-03-23 14:00:00,18.27,18.29,18.27,18.28,26600.0,11.7251,11.7379,11.7251,11.7315,26600.0
2005-03-23 14:05:00,18.28,18.28,18.27,18.28,24800.0,11.7315,11.7315,11.7251,11.7315,24800.0
2005-03-23 14:10:00,18.28,18.29,18.28,18.29,5800.0,11.7315,11.7379,11.7315,11.7379,5800.0
2005-03-23 14:15:00,18.28,18.28,18.27,18.27,8600.0,11.7315,11.7315,11.7251,11.7251,8600.0
2005-03-23 14:20:00,18.27,18.28,18.27,18.28,13600.0,11.7251,11.7315,11.7251,11.7315,13600.0
2005-03-23 14:25:00,18.29,18.29,18.29,18.29,5800.0,11.7379,11.7379,11.7379,11.7379,5800.0
2005-03-23 14:30:00,18.29,18.29,18.27,18.28,9200.0,11.7379,11.7379,11.7251,11.7315,9200.0
2005-03-23 14:35:00,18.28,18.28,18.28,18.28,13400.0,11.7315,11.7315,11.7315,11.7315,13400.0
2005-03-23 14:40:00,18.29,18.3,18.28,18.3,14600.0,11.7379,11.7443,11.7315,11.7443,14600.0
2005-03-23 14:45:00,18.31,18.31,18.27,18.28,27600.0,11.7507,11.7507,11.7251,11.7315,27600.0
2005-03-23 14:50:00,18.28,18.29,18.28,18.28,41800.0,11.7315,11.7379,11.7315,11.7315,41800.0
2005-03-23 14:55:00,18.28,18.28,18.28,18.28,7000.0,11.7315,11.7315,11.7315,11.7315,7000.0
2005-03-23 15:00:00,18.28,18.28,18.26,18.26,70000.0,11.7315,11.7315,11.7187,11.7187,70000.0
2005-03-23 15:05:00,18.25,18.26,18.22,18.26,34800.0,11.7122,11.7187,11.693,11.7187,34800.0
2005-03-23 15:10:00,18.26,18.28,18.26,18.28,17200.0,11.7187,11.7315,11.7187,11.7315,17200.0
2005-03-23 15:15:00,18.27,18.28,18.25,18.27,42400.0,11.7251,11.7315,11.7122,11.7251,42400.0
2005-03-23 15:20:00,18.27,18.28,18.25,18.27,21600.0,11.7251,11.7315,11.7122,11.7251,21600.0
2005-03-23 15:25:00,18.27,18.3,18.27,18.3,25800.0,11.7251,11.7443,11.7251,11.7443,25800.0
2005-03-23 15:30:00,18.32,18.32,18.3,18.31,28800.0,11.7572,11.7572,11.7443,11.7507,28800.0
2005-03-23 15:35:00,18.31,18.32,18.28,18.29,54400.0,11.7507,11.7572,11.7315,11.7379,54400.0
2005-03-23 15:40:00,18.29,18.3,18.28,18.29,32200.0,11.7379,11.7443,11.7315,11.7379,32200.0
2005-03-23 15:45:00,18.29,18.32,18.28,18.3,35000.0,11.7379,11.7572,11.7315,11.7443,35000.0
2005-03-23 15:50:00,18.3,18.3,18.27,18.28,12800.0,11.7443,11.7443,11.7251,11.7315,12800.0
2005-03-23 15:55:00,18.27,18.27,18.25,18.26,42400.0,11.7251,11.7251,11.7122,11.7187,42400.0
2005-03-24 09:30:00,18.35,18.38,18.35,18.35,26000.0,11.7764,11.7957,11.7764,11.7764,26000.0
2005-03-24 09:35:00,18.33,18.33,18.25,18.25,22600.0,11.7636,11.7636,11.7122,11.7122,22600.0
2005-03-24 09:40:00,18.25,18.27,18.21,18.23,40600.0,11.7122,11.7251,11.6866,11.6994,40600.0
2005-03-24 09:45:00,18.22,18.26,18.2,18.26,103800.0,11.693,11.7187,11.6801,11.7187,103800.0
2005-03-24 09:50:00,18.26,18.3,18.26,18.29,33200.0,11.7187,11.7443,11.7187,11.7379,33200.0
2005-03-24 09:55:00,18.29,18.3,18.24,18.3,39800.0,11.7379,11.7443,11.7058,11.7443,39800.0
2005-03-24 10:00:00,18.31,18.31,18.25,18.26,23000.0,11.7507,11.7507,11.7122,11.7187,23000.0
2005-03-24 10:05:00,18.26,18.32,18.26,18.31,13400.0,11.7187,11.7572,11.7187,11.7507,13400.0
2005-03-24 10:10:00,18.3,18.33,18.3,18.32,12000.0,11.7443,11.7636,11.7443,11.7572,12000.0
2005-03-24 10:15:00,18.32,18.33,18.29,18.3,6600.0,11.7572,11.7636,11.7379,11.7443,6600.0
2005-03-24 10:20:00,18.3,18.31,18.28,18.31,15600.0,11.7443,11.7507,11.7315,11.7507,15600.0
2005-03-24 10:25:00,18.32,18.41,18.32,18.41,56000.0,11.7572,11.8149,11.7572,11.8149,56000.0
2005-03-24 10:30:00,18.4,18.43,18.37,18.42,107000.0,11.8085,11.8278,11.7892,11.8213,107000.0
2005-03-24 10:35:00,18.42,18.43,18.38,18.43,115400.0,11.8213,11.8278,11.7957,11.8278,115400.0
2005-03-24 10:40:00,18.43,18.47,18.4,18.46,95000.0,11.8278,11.8534,11.8085,11.847,95000.0
2005-03-24 10:45:00,18.47,18.48,18.41,18.47,123400.0,11.8534,11.8598,11.8149,11.8534,123400.0
2005-03-24 10:50:00,18.44,18.47,18.4,18.47,94600.0,11.8342,11.8534,11.8085,11.8534,94600.0
2005-03-24 10:55:00,18.47,18.5,18.44,18.45,74800.0,11.8534,11.8727,11.8342,11.8406,74800.0
2005-03-24 11:00:00,18.43,18.45,18.4,18.43,32000.0,11.8278,11.8406,11.8085,11.8278,32000.0
2005-03-24 11:05:00,18.43,18.43,18.39,18.39,12400.0,11.8278,11.8278,11.8021,11.8021,12400.0
2005-03-24 11:10:00,18.39,18.4,18.36,18.36,13000.0,11.8021,11.8085,11.7828,11.7828,13000.0
2005-03-24 11:15:00,18.36,18.36,18.36,18.36,12000.0,11.7828,11.7828,11.7828,11.7828,12000.0
2005-03-24 11:20:00,18.36,18.37,18.35,18.37,38000.0,11.7828,11.7892,11.7764,11.7892,38000.0
2005-03-24 11:25:00,18.38,18.4,18.38,18.39,14600.0,11.7957,11.8085,11.7957,11.8021,14600.0
2005-03-24 11:30:00,18.39,18.39,18.37,18.38,242600.0,11.8021,11.8021,11.7892,11.7957,242600.0
2005-03-24 11:35:00,18.38,18.38,18.35,18.35,4400.0,11.7957,11.7957,11.7764,11.7764,4400.0
2005-03-24 11:40:00,18.34,18.36,18.34,18.36,28000.0,11.77,11.7828,11.77,11.7828,28000.0
2005-03-24 11:45:00,18.36,18.38,18.36,18.36,312400.0,11.7828,11.7957,11.7828,11.7828,312400.0
2005-03-24 11:50:00,18.36,18.36,18.36,18.36,13600.0,11.7828,11.7828,11.7828,11.7828,13600.0
2005-03-24 11:55:00,18.37,18.37,18.36,18.36,12800.0,11.7892,11.7892,11.7828,11.7828,12800.0
2005-03-24 12:00:00,18.36,18.38,18.36,18.36,6200.0,11.7828,11.7957,11.7828,11.7828,6200.0
2005-03-24 12:05:00,18.36,18.38,18.36,18.37,12800.0,11.7828,11.7957,11.7828,11.7892,12800.0
2005-03-24 12:10:00,18.37,18.37,18.37,18.37,4400.0,11.7892,11.7892,11.7892,11.7892,4400.0
2005-03-24 12:15:00,18.37,18.37,18.36,18.36,7800.0,11.7892,11.7892,11.7828,11.7828,7800.0
2005-03-24 12:20:00,18.36,18.36,18.36,18.36,203400.0,11.7828,11.7828,11.7828,11.7828,203400.0
2005-03-24 12:25:00,18.36,18.36,18.35,18.35,30400.0,11.7828,11.7828,11.7764,11.7764,30400.0
2005-03-24 12:30:00,18.35,18.35,18.3,18.31,24600.0,11.7764,11.7764,11.7443,11.7507,24600.0
2005-03-24 12:35:00,18.31,18.33,18.31,18.33,27400.0,11.7507,11.7636,11.7507,11.7636,27400.0
2005-03-24 12:40:00,18.32,18.35,18.32,18.35,171400.0,11.7572,11.7764,11.7572,11.7764,171400.0
2005-03-24 12:45:00,18.35,18.35,18.33,18.34,13600.0,11.7764,11.7764,11.7636,11.77,13600.0
2005-03-24 12:50:00,18.34,18.34,18.31,18.32,7600.0,11.77,11.77,11.7507,11.7572,7600.0
2005-03-24 12:55:00,18.32,18.32,18.32,18.32,9200.0,11.7572,11.7572,11.7572,11.7572,9200.0
2005-03-24 13:00:00,18.32,18.32,18.28,18.29,7200.0,11.7572,11.7572,11.7315,11.7379,7200.0
2005-03-24 13:05:00,18.28,18.31,18.28,18.31,22400.0,11.7315,11.7507,11.7315,11.7507,22400.0
2005-03-24 13:10:00,18.31,18.33,18.31,18.32,11800.0,11.7507,11.7636,11.7507,11.7572,11800.0
2005-03-24 13:15:00,18.32,18.33,18.3,18.33,28800.0,11.7572,11.7636,11.7443,11.7636,28800.0
2005-03-24 13:20:00,18.33,18.34,18.32,18.32,11200.0,11.7636,11.77,11.7572,11.7572,11200.0
2005-03-24 13:25:00,18.32,18.33,18.31,18.32,12800.0,11.7572,11.7636,11.7507,11.7572,12800.0
2005-03-24 13:30:00,18.32,18.33,18.32,18.33,12800.0,11.7572,11.7636,11.7572,11.7636,12800.0
2005-03-24 13:35:00,18.33,18.33,18.33,18.33,13800.0,11.7636,11.7636,11.7636,11.7636,13800.0
2005-03-24 13:40:00,18.33,18.33,18.32,18.33,13600.0,11.7636,11.7636,11.7572,11.7636,13600.0
2005-03-24 13:45:00,18.32,18.33,18.32,18.33,11400.0,11.7572,11.7636,11.7572,11.7636,11400.0
2005-03-24 13:50:00,18.33,18.33,18.31,18.31,9400.0,11.7636,11.7636,11.7507,11.7507,9400.0
2005-03-24 13:55:00,18.31,18.32,18.31,18.32,17800.0,11.7507,11.7572,11.7507,11.7572,17800.0
2005-03-24 14:00:00,18.32,18.32,18.31,18.31,12800.0,11.7572,11.7572,11.7507,11.7507,12800.0
2005-03-24 14:05:00,18.31,18.31,18.3,18.31,13600.0,11.7507,11.7507,11.7443,11.7507,13600.0
2005-03-24 14:10:00,18.31,18.33,18.31,18.33,14400.0,11.7507,11.7636,11.7507,11.7636,14400.0
2005-03-24 14:15:00,18.33,18.33,18.32,18.33,12000.0,11.7636,11.7636,11.7572,11.7636,12000.0
2005-03-24 14:20:00,18.33,18.33,18.32,18.32,5600.0,11.7636,11.7636,11.7572,11.7572,5600.0
2005-03-24 14:25:00,18.32,18.32,18.32,18.32,12600.0,11.7572,11.7572,11.7572,11.7572,12600.0
2005-03-24 14:30:00,18.32,18.33,18.32,18.32,30400.0,11.7572,11.7636,11.7572,11.7572,30400.0
2005-03-24 14:35:00,18.33,18.33,18.32,18.32,13000.0,11.7636,11.7636,11.7572,11.7572,13000.0
2005-03-24 14:40:00,18.31,18.32,18.3,18.3,45200.0,11.7507,11.7572,11.7443,11.7443,45200.0
2005-03-24 14:45:00,18.29,18.3,18.29,18.3,27000.0,11.7379,11.7443,11.7379,11.7443,27000.0
2005-03-24 14:50:00,18.3,18.3,18.29,18.3,1600.0,11.7443,11.7443,11.7379,11.7443,1600.0
2005-03-24 14:55:00,18.29,18.31,18.29,18.3,23000.0,11.7379,11.7507,11.7379,11.7443,23000.0
2005-03-24 15:00:00,18.3,18.31,18.29,18.3,32000.0,11.7443,11.7507,11.7379,11.7443,32000.0
2005-03-24 15:05:00,18.3,18.3,18.3,18.3,20800.0,11.7443,11.7443,11.7443,11.7443,20800.0
2005-03-24 15:10:00,18.29,18.3,18.29,18.3,20600.0,11.7379,11.7443,11.7379,11.7443,20600.0
2005-03-24 15:15:00,18.3,18.3,18.29,18.29,26400.0,11.7443,11.7443,11.7379,11.7379,26400.0
2005-03-24 15:20:00,18.3,18.3,18.28,18.29,65000.0,11.7443,11.7443,11.7315,11.7379,65000.0
2005-03-24 15:25:00,18.29,18.29,18.28,18.28,90400.0,11.7379,11.7379,11.7315,11.7315,90400.0
2005-03-24 15:30:00,18.28,18.28,18.28,18.28,112400.0,11.7315,11.7315,11.7315,11.7315,112400.0
2005-03-24 15:35:00,18.28,18.29,18.27,18.29,77600.0,11.7315,11.7379,11.7251,11.7379,77600.0
2005-03-24 15:40:00,18.29,18.29,18.28,18.28,13200.0,11.7379,11.7379,11.7315,11.7315,13200.0
2005-03-24 15:45:00,18.28,18.28,18.23,18.23,39800.0,11.7315,11.7315,11.6994,11.6994,39800.0
2005-03-24 15:50:00,18.22,18.22,18.2,18.2,119400.0,11.693,11.693,11.6801,11.6801,119400.0
2005-03-24 15:55:00,18.2,18.24,18.2,18.23,140600.0,11.6801,11.7058,11.6801,11.6994,140600.0
2005-03-28 09:35:00,18.08,18.14,18.07,18.14,127200.0,11.6031,11.6416,11.5967,11.6416,127200.0
2005-03-28 09:40:00,18.13,18.17,18.0,18.0,86200.0,11.6352,11.6609,11.5518,11.5518,86200.0
2005-03-28 09:45:00,18.03,18.09,18.02,18.09,41800.0,11.571,11.6096,11.5646,11.6096,41800.0
2005-03-28 09:50:00,18.09,18.1,18.07,18.1,32000.0,11.6096,11.616,11.5967,11.616,32000.0
2005-03-28 09:55:00,18.1,18.1,18.08,18.08,17200.0,11.616,11.616,11.6031,11.6031,17200.0
2005-03-28 10:00:00,18.08,18.1,18.08,18.1,9600.0,11.6031,11.616,11.6031,11.616,9600.0
2005-03-28 10:05:00,18.1,18.13,18.1,18.13,45400.0,11.616,11.6352,11.616,11.6352,45400.0
2005-03-28 10:10:00,18.13,18.18,18.12,18.17,30600.0,11.6352,11.6673,11.6288,11.6609,30600.0
2005-03-28 10:15:00,18.17,18.18,18.17,18.18,24400.0,11.6609,11.6673,11.6609,11.6673,24400.0
2005-03-28 10:20:00,18.18,18.2,18.16,18.16,14000.0,11.6673,11.6801,11.6545,11.6545,14000.0
2005-03-28 10:25:00,18.2,18.22,18.19,18.22,10400.0,11.6801,11.693,11.6737,11.693,10400.0
2005-03-28 10:30:00,18.22,18.24,18.21,18.22,16400.0,11.693,11.7058,11.6866,11.693,16400.0
2005-03-28 10:35:00,18.22,18.25,18.22,18.25,66000.0,11.693,11.7122,11.693,11.7122,66000.0
2005-03-28 10:40:00,18.25,18.3,18.23,18.25,93600.0,11.7122,11.7443,11.6994,11.7122,93600.0
2005-03-28 10:45:00,18.25,18.29,18.21,18.23,34600.0,11.7122,11.7379,11.6866,11.6994,34600.0
2005-03-28 10:50:00,18.24,18.25,18.24,18.24,15000.0,11.7058,11.7122,11.7058,11.7058,15000.0
2005-03-28 10:55:00,18.24,18.24,18.24,18.24,2400.0,11.7058,11.7058,11.7058,11.7058,2400.0
2005-03-28 11:00:00,18.24,18.25,18.22,18.25,15400.0,11.7058,11.7122,11.693,11.7122,15400.0
2005-03-28 11:05:00,18.25,18.31,18.25,18.3,50200.0,11.7122,11.7507,11.7122,11.7443,50200.0
2005-03-28 11:10:00,18.3,18.32,18.28,18.3,11600.0,11.7443,11.7572,11.7315,11.7443,11600.0
2005-03-28 11:15:00,18.3,18.33,18.25,18.29,20200.0,11.7443,11.7636,11.7122,11.7379,20200.0
2005-03-28 11:20:00,18.26,18.28,18.24,18.25,44000.0,11.7187,11.7315,11.7058,11.7122,44000.0
2005-03-28 11:25:00,18.25,18.27,18.21,18.24,33000.0,11.7122,11.7251,11.6866,11.7058,33000.0
2005-03-28 11:30:00,18.24,18.25,18.15,18.15,55000.0,11.7058,11.7122,11.6481,11.6481,55000.0
2005-03-28 11:35:00,18.15,18.15,18.11,18.12,89600.0,11.6481,11.6481,11.6224,11.6288,89600.0
2005-03-28 11:40:00,18.12,18.12,18.09,18.09,17800.0,11.6288,11.6288,11.6096,11.6096,17800.0
2005-03-28 11:45:00,18.09,18.11,18.09,18.1,45200.0,11.6096,11.6224,11.6096,11.616,45200.0
2005-03-28 11:50:00,18.09,18.09,18.04,18.06,38600.0,11.6096,11.6096,11.5775,11.5903,38600.0
2005-03-28 11:55:00,18.06,18.06,18.04,18.06,50200.0,11.5903,11.5903,11.5775,11.5903,50200.0
2005-03-28 12:00:00,18.05,18.07,18.04,18.07,127600.0,11.5839,11.5967,11.5775,11.5967,127600.0
2005-03-28 12:05:00,18.07,18.08,18.05,18.05,26400.0,11.5967,11.6031,11.5839,11.5839,26400.0
2005-03-28 12:10:00,18.05,18.06,18.0,18.03,31800.0,11.5839,11.5903,11.5518,11.571,31800.0
2005-03-28 12:15:00,18.03,18.03,18.02,18.02,20000.0,11.571,11.571,11.5646,11.5646,20000.0
2005-03-28 12:20:00,18.02,18.03,17.99,18.0,54800.0,11.5646,11.571,11.5454,11.5518,54800.0
2005-03-28 12:25:00,18.0,18.02,18.0,18.02,34800.0,11.5518,11.5646,11.5518,11.5646,34800.0
2005-03-28 12:30:00,18.02,18.04,18.01,18.04,31600.0,11.5646,11.5775,11.5582,11.5775,31600.0
2005-03-28 12:35:00,18.04,18.05,18.03,18.05,65600.0,11.5775,11.5839,11.571,11.5839,65600.0
2005-03-28 12:40:00,18.05,18.06,18.05,18.05,21400.0,11.5839,11.5903,11.5839,11.5839,21400.0
2005-03-28 12:45:00,18.05,18.05,18.03,18.04,21200.0,11.5839,11.5839,11.571,11.5775,21200.0
2005-03-28 12:50:00,18.03,18.05,18.03,18.05,24400.0,11.571,11.5839,11.571,11.5839,24400.0
2005-03-28 12:55:00,18.05,18.05,18.0,18.04,51600.0,11.5839,11.5839,11.5518,11.5775,51600.0
2005-03-28 13:00:00,18.04,18.04,18.03,18.03,21600.0,11.5775,11.5775,11.571,11.571,21600.0
2005-03-28 13:05:00,18.04,18.04,18.03,18.04,28000.0,11.5775,11.5775,11.571,11.5775,28000.0
2005-03-28 13:10:00,18.04,18.06,18.04,18.05,64200.0,11.5775,11.5903,11.5775,11.5839,64200.0
2005-03-28 13:15:00,18.05,18.06,18.04,18.05,36800.0,11.5839,11.5903,11.5775,11.5839,36800.0
2005-03-28 13:20:00,18.05,18.05,18.0,18.0,16600.0,11.5839,11.5839,11.5518,11.5518,16600.0
2005-03-28 13:25:00,18.01,18.01,17.96,17.98,77000.0,11.5582,11.5582,11.5261,11.539,77000.0
2005-03-28 13:30:00,17.98,18.0,17.98,17.99,17000.0,11.539,11.5518,11.539,11.5454,17000.0
2005-03-28 13:35:00,17.99,18.0,17.99,18.0,47200.0,11.5454,11.5518,11.5454,11.5518,47200.0
2005-03-28 13:40:00,18.0,18.0,17.98,17.98,19200.0,11.5518,11.5518,11.539,11.539,19200.0
2005-03-28 13:45:00,17.98,18.02,17.98,18.01,25000.0,11.539,11.5646,11.539,11.5582,25000.0
2005-03-28 13:50:00,18.01,18.01,18.0,18.01,26800.0,11.5582,11.5582,11.5518,11.5582,26800.0
2005-03-28 13:55:00,18.01,18.01,17.98,17.98,61600.0,11.5582,11.5582,11.539,11.539,61600.0
2005-03-28 14:00:00,17.98,17.99,17.98,17.99,75400.0,11.539,11.5454,11.539,11.5454,75400.0
2005-03-28 14:05:00,17.99,18.0,17.99,18.0,33200.0,11.5454,11.5518,11.5454,11.5518,33200.0
2005-03-28 14:10:00,18.0,18.0,18.0,18.0,10000.0,11.5518,11.5518,11.5518,11.5518,10000.0
2005-03-28 14:15:00,18.0,18.03,18.0,18.03,34800.0,11.5518,11.571,11.5518,11.571,34800.0
2005-03-28 14:20:00,18.03,18.04,18.03,18.03,23600.0,11.571,11.5775,11.571,11.571,23600.0
2005-03-28 14:25:00,18.03,18.06,18.03,18.05,45800.0,11.571,11.5903,11.571,11.5839,45800.0
2005-03-28 14:30:00,18.06,18.07,18.05,18.07,38600.0,11.5903,11.5967,11.5839,11.5967,38600.0
2005-03-28 14:35:00,18.09,18.09,18.06,18.06,34600.0,11.6096,11.6096,11.5903,11.5903,34600.0
2005-03-28 14:40:00,18.07,18.08,18.07,18.08,28200.0,11.5967,11.6031,11.5967,11.6031,28200.0
2005-03-28 14:45:00,18.08,18.09,18.07,18.07,38800.0,11.6031,11.6096,11.5967,11.5967,38800.0
2005-03-28 14:50:00,18.07,18.1,18.07,18.09,35600.0,11.5967,11.616,11.5967,11.6096,35600.0
2005-03-28 14:55:00,18.1,18.1,18.06,18.06,26200.0,11.616,11.616,11.5903,11.5903,26200.0
2005-03-28 15:00:00,18.06,18.06,18.05,18.05,16600.0,11.5903,11.5903,11.5839,11.5839,16600.0
2005-03-28 15:05:00,18.05,18.08,18.05,18.08,28600.0,11.5839,11.6031,11.5839,11.6031,28600.0
2005-03-28 15:10:00,18.07,18.09,18.07,18.09,31800.0,11.5967,11.6096,11.5967,11.6096,31800.0
2005-03-28 15:15:00,18.09,18.1,18.08,18.1,36000.0,11.6096,11.616,11.6031,11.616,36000.0
2005-03-28 15:20:00,18.1,18.11,18.1,18.11,31200.0,11.616,11.6224,11.616,11.6224,31200.0
2005-03-28 15:25:00,18.11,18.12,18.11,18.11,36000.0,11.6224,11.6288,11.6224,11.6224,36000.0
2005-03-28 15:30:00,18.12,18.13,18.11,18.13,33200.0,11.6288,11.6352,11.6224,11.6352,33200.0
2005-03-28 15:35:00,18.13,18.15,18.13,18.14,57800.0,11.6352,11.6481,11.6352,11.6416,57800.0
2005-03-28 15:40:00,18.14,18.15,18.14,18.14,19000.0,11.6416,11.6481,11.6416,11.6416,19000.0
2005-03-28 15:45:00,18.14,18.14,18.13,18.13,58600.0,11.6416,11.6416,11.6352,11.6352,58600.0
2005-03-28 15:50:00,18.14,18.14,18.13,18.13,36000.0,11.6416,11.6416,11.6352,11.6352,36000.0
2005-03-28 15:55:00,18.13,18.13,18.11,18.12,48200.0,11.6352,11.6352,11.6224,11.6288,48200.0
2005-03-29 09:30:00,18.13,18.13,18.1,18.12,20200.0,11.6352,11.6352,11.616,11.6288,20200.0
2005-03-29 09:35:00,18.11,18.16,18.11,18.13,28000.0,11.6224,11.6545,11.6224,11.6352,28000.0
2005-03-29 09:40:00,18.13,18.15,18.09,18.1,31600.0,11.6352,11.6481,11.6096,11.616,31600.0
2005-03-29 09:45:00,18.11,18.11,18.07,18.07,16200.0,11.6224,11.6224,11.5967,11.5967,16200.0
2005-03-29 09:50:00,18.07,18.09,18.07,18.08,26200.0,11.5967,11.6096,11.5967,11.6031,26200.0
2005-03-29 09:55:00,18.08,18.11,18.07,18.11,27800.0,11.6031,11.6224,11.5967,11.6224,27800.0
2005-03-29 10:00:00,18.11,18.11,18.07,18.07,18000.0,11.6224,11.6224,11.5967,11.5967,18000.0
2005-03-29 10:05:00,18.08,18.13,18.08,18.11,37200.0,11.6031,11.6352,11.6031,11.6224,37200.0
2005-03-29 10:10:00,18.11,18.2,18.11,18.17,56800.0,11.6224,11.6801,11.6224,11.6609,56800.0
2005-03-29 10:15:00,18.17,18.19,18.14,18.17,14000.0,11.6609,11.6737,11.6416,11.6609,14000.0
2005-03-29 10:20:00,18.18,18.22,18.17,18.22,14000.0,11.6673,11.693,11.6609,11.693,14000.0
2005-03-29 10:25:00,18.22,18.22,18.19,18.2,46200.0,11.693,11.693,11.6737,11.6801,46200.0
2005-03-29 10:30:00,18.21,18.22,18.2,18.2,14400.0,11.6866,11.693,11.6801,11.6801,14400.0
2005-03-29 10:35:00,18.2,18.25,18.2,18.24,24600.0,11.6801,11.7122,11.6801,11.7058,24600.0
2005-03-29 10:40:00,18.24,18.26,18.24,18.26,96600.0,11.7058,11.7187,11.7058,11.7187,96600.0
2005-03-29 10:45:00,18.26,18.26,18.24,18.25,102000.0,11.7187,11.7187,11.7058,11.7122,102000.0
2005-03-29 10:50:00,18.25,18.25,18.24,18.25,87600.0,11.7122,11.7122,11.7058,11.7122,87600.0
2005-03-29 10:55:00,18.24,18.25,18.24,18.25,79800.0,11.7058,11.7122,11.7058,11.7122,79800.0
2005-03-29 11:00:00,18.26,18.27,18.25,18.27,13400.0,11.7187,11.7251,11.7122,11.7251,13400.0
2005-03-29 11:05:00,18.27,18.29,18.25,18.29,16800.0,11.7251,11.7379,11.7122,11.7379,16800.0
2005-03-29 11:10:00,18.29,18.31,18.29,18.31,46200.0,11.7379,11.7507,11.7379,11.7507,46200.0
2005-03-29 11:15:00,18.31,18.31,18.28,18.29,15800.0,11.7507,11.7507,11.7315,11.7379,15800.0
2005-03-29 11:20:00,18.29,18.29,18.27,18.28,14600.0,11.7379,11.7379,11.7251,11.7315,14600.0
2005-03-29 11:25:00,18.28,18.29,18.26,18.27,31800.0,11.7315,11.7379,11.7187,11.7251,31800.0
2005-03-29 11:30:00,18.27,18.28,18.27,18.28,23800.0,11.7251,11.7315,11.7251,11.7315,23800.0
2005-03-29 11:35:00,18.28,18.3,18.28,18.3,10400.0,11.7315,11.7443,11.7315,11.7443,10400.0
2005-03-29 11:40:00,18.3,18.32,18.3,18.32,16000.0,11.7443,11.7572,11.7443,11.7572,16000.0
2005-03-29 11:45:00,18.32,18.33,18.32,18.33,30000.0,11.7572,11.7636,11.7572,11.7636,30000.0
2005-03-29 11:50:00,18.33,18.34,18.32,18.32,10600.0,11.7636,11.77,11.7572,11.7572,10600.0
2005-03-29 11:55:00,18.33,18.36,18.33,18.34,43400.0,11.7636,11.7828,11.7636,11.77,43400.0
2005-03-29 12:00:00,18.34,18.34,18.32,18.34,5800.0,11.77,11.77,11.7572,11.77,5800.0
2005-03-29 12:05:00,18.32,18.32,18.28,18.28,24800.0,11.7572,11.7572,11.7315,11.7315,24800.0
2005-03-29 12:10:00,18.28,18.3,18.28,18.29,36200.0,11.7315,11.7443,11.7315,11.7379,36200.0
2005-03-29 12:15:00,18.29,18.3,18.27,18.28,16400.0,11.7379,11.7443,11.7251,11.7315,16400.0
2005-03-29 12:20:00,18.28,18.3,18.27,18.3,18800.0,11.7315,11.7443,11.7251,11.7443,18800.0
2005-03-29 12:25:00,18.29,18.29,18.24,18.27,17400.0,11.7379,11.7379,11.7058,11.7251,17400.0
2005-03-29 12:30:00,18.27,18.28,18.27,18.28,14400.0,11.7251,11.7315,11.7251,11.7315,14400.0
2005-03-29 12:35:00,18.28,18.29,18.27,18.29,11600.0,11.7315,11.7379,11.7251,11.7379,11600.0
2005-03-29 12:40:00,18.3,18.33,18.3,18.33,23000.0,11.7443,11.7636,11.7443,11.7636,23000.0
2005-03-29 12:45:00,18.33,18.33,18.32,18.33,8600.0,11.7636,11.7636,11.7572,11.7636,8600.0
2005-03-29 12:50:00,18.34,18.34,18.32,18.32,20200.0,11.77,11.77,11.7572,11.7572,20200.0
2005-03-29 12:55:00,18.33,18.36,18.32,18.34,13000.0,11.7636,11.7828,11.7572,11.77,13000.0
2005-03-29 13:00:00,18.36,18.36,18.36,18.36,18600.0,11.7828,11.7828,11.7828,11.7828,18600.0
2005-03-29 13:05:00,18.36,18.36,18.3,18.3,36400.0,11.7828,11.7828,11.7443,11.7443,36400.0
2005-03-29 13:10:00,18.29,18.31,18.29,18.31,6600.0,11.7379,11.7507,11.7379,11.7507,6600.0
2005-03-29 13:15:00,18.31,18.33,18.26,18.29,27000.0,11.7507,11.7636,11.7187,11.7379,27000.0
2005-03-29 13:20:00,18.29,18.3,18.28,18.28,62400.0,11.7379,11.7443,11.7315,11.7315,62400.0
2005-03-29 13:25:00,18.28,18.29,18.27,18.28,13000.0,11.7315,11.7379,11.7251,11.7315,13000.0
2005-03-29 13:30:00,18.28,18.28,18.28,18.28,3600.0,11.7315,11.7315,11.7315,11.7315,3600.0
2005-03-29 13:35:00,18.28,18.31,18.28,18.31,18200.0,11.7315,11.7507,11.7315,11.7507,18200.0
2005-03-29 13:40:00,18.31,18.32,18.31,18.31,4400.0,11.7507,11.7572,11.7507,11.7507,4400.0
2005-03-29 13:45:00,18.31,18.32,18.31,18.32,3200.0,11.7507,11.7572,11.7507,11.7572,3200.0
2005-03-29 13:50:00,18.32,18.32,18.29,18.3,6400.0,11.7572,11.7572,11.7379,11.7443,6400.0
2005-03-29 13:55:00,18.29,18.3,18.29,18.29,52800.0,11.7379,11.7443,11.7379,11.7379,52800.0
2005-03-29 14:00:00,18.29,18.29,18.25,18.25,46800.0,11.7379,11.7379,11.7122,11.7122,46800.0
2005-03-29 14:05:00,18.25,18.25,18.23,18.25,7000.0,11.7122,11.7122,11.6994,11.7122,7000.0
2005-03-29 14:10:00,18.24,18.24,18.18,18.2,26000.0,11.7058,11.7058,11.6673,11.6801,26000.0
2005-03-29 14:15:00,18.2,18.2,18.15,18.15,36400.0,11.6801,11.6801,11.6481,11.6481,36400.0
2005-03-29 14:20:00,18.15,18.16,18.14,18.14,24800.0,11.6481,11.6545,11.6416,11.6416,24800.0
2005-03-29 14:25:00,18.14,18.16,18.13,18.16,23800.0,11.6416,11.6545,11.6352,11.6545,23800.0
2005-03-29 14:30:00,18.16,18.16,18.14,18.15,16800.0,11.6545,11.6545,11.6416,11.6481,16800.0
2005-03-29 14:35:00,18.16,18.16,18.16,18.16,15200.0,11.6545,11.6545,11.6545,11.6545,15200.0
2005-03-29 14:40:00,18.16,18.18,18.16,18.17,8200.0,11.6545,11.6673,11.6545,11.6609,8200.0
2005-03-29 14:45:00,18.17,18.19,18.17,18.19,18400.0,11.6609,11.6737,11.6609,11.6737,18400.0
2005-03-29 14:50:00,18.19,18.2,18.18,18.2,15400.0,11.6737,11.6801,11.6673,11.6801,15400.0
2005-03-29 14:55:00,18.2,18.24,18.2,18.23,37800.0,11.6801,11.7058,11.6801,11.6994,37800.0
2005-03-29 15:00:00,18.22,18.22,18.21,18.21,15000.0,11.693,11.693,11.6866,11.6866,15000.0
2005-03-29 15:05:00,18.2,18.22,18.2,18.22,8000.0,11.6801,11.693,11.6801,11.693,8000.0
2005-03-29 15:10:00,18.22,18.23,18.2,18.2,13400.0,11.693,11.6994,11.6801,11.6801,13400.0
2005-03-29 15:15:00,18.2,18.21,18.19,18.2,12600.0,11.6801,11.6866,11.6737,11.6801,12600.0
2005-03-29 15:20:00,18.2,18.21,18.2,18.2,6400.0,11.6801,11.6866,11.6801,11.6801,6400.0
2005-03-29 15:25:00,18.21,18.22,18.2,18.22,18600.0,11.6866,11.693,11.6801,11.693,18600.0
2005-03-29 15:30:00,18.22,18.24,18.21,18.23,16800.0,11.693,11.7058,11.6866,11.6994,16800.0
2005-03-29 15:35:00,18.22,18.24,18.22,18.24,30400.0,11.693,11.7058,11.693,11.7058,30400.0
2005-03-29 15:40:00,18.24,18.24,18.23,18.24,56400.0,11.7058,11.7058,11.6994,11.7058,56400.0
2005-03-29 15:45:00,18.24,18.24,18.17,18.18,30600.0,11.7058,11.7058,11.6609,11.6673,30600.0
2005-03-29 15:50:00,18.18,18.18,18.16,18.17,25800.0,11.6673,11.6673,11.6545,11.6609,25800.0
2005-03-29 15:55:00,18.17,18.18,18.14,18.15,35200.0,11.6609,11.6673,11.6416,11.6481,35200.0
2005-03-30 09:30:00,18.25,18.28,18.25,18.25,20800.0,11.7122,11.7315,11.7122,11.7122,20800.0
2005-03-30 09:35:00,18.25,18.31,18.25,18.31,12200.0,11.7122,11.7507,11.7122,11.7507,12200.0
2005-03-30 09:40:00,18.33,18.41,18.3,18.41,73400.0,11.7636,11.8149,11.7443,11.8149,73400.0
2005-03-30 09:45:00,18.38,18.38,18.36,18.36,10600.0,11.7957,11.7957,11.7828,11.7828,10600.0
2005-03-30 09:50:00,18.36,18.37,18.34,18.36,12600.0,11.7828,11.7892,11.77,11.7828,12600.0
2005-03-30 09:55:00,18.36,18.36,18.33,18.36,15400.0,11.7828,11.7828,11.7636,11.7828,15400.0
2005-03-30 10:00:00,18.36,18.36,18.36,18.36,12400.0,11.7828,11.7828,11.7828,11.7828,12400.0
2005-03-30 10:05:00,18.36,18.37,18.36,18.37,31400.0,11.7828,11.7892,11.7828,11.7892,31400.0
2005-03-30 10:10:00,18.37,18.41,18.36,18.41,7400.0,11.7892,11.8149,11.7828,11.8149,7400.0
2005-03-30 10:15:00,18.4,18.43,18.4,18.43,8800.0,11.8085,11.8278,11.8085,11.8278,8800.0
2005-03-30 10:20:00,18.42,18.48,18.42,18.47,16400.0,11.8213,11.8598,11.8213,11.8534,16400.0
2005-03-30 10:25:00,18.47,18.47,18.43,18.43,30000.0,11.8534,11.8534,11.8278,11.8278,30000.0
2005-03-30 10:30:00,18.44,18.47,18.43,18.47,44200.0,11.8342,11.8534,11.8278,11.8534,44200.0
2005-03-30 10:35:00,18.48,18.55,18.48,18.55,51600.0,11.8598,11.9048,11.8598,11.9048,51600.0
2005-03-30 10:40:00,18.55,18.55,18.5,18.52,18200.0,11.9048,11.9048,11.8727,11.8855,18200.0
2005-03-30 10:45:00,18.52,18.59,18.52,18.58,17200.0,11.8855,11.9304,11.8855,11.924,17200.0
2005-03-30 10:50:00,18.58,18.66,18.58,18.66,21600.0,11.924,11.9754,11.924,11.9754,21600.0
2005-03-30 10:55:00,18.66,18.7,18.65,18.68,81400.0,11.9754,12.001,11.9689,11.9882,81400.0
2005-03-30 11:00:00,18.67,18.67,18.65,18.67,32400.0,11.9818,11.9818,11.9689,11.9818,32400.0
2005-03-30 11:05:00,18.66,18.67,18.66,18.66,16400.0,11.9754,11.9818,11.9754,11.9754,16400.0
2005-03-30 11:10:00,18.66,18.66,18.64,18.65,20200.0,11.9754,11.9754,11.9625,11.9689,20200.0
2005-03-30 11:15:00,18.63,18.66,18.63,18.66,18400.0,11.9561,11.9754,11.9561,11.9754,18400.0
2005-03-30 11:20:00,18.66,18.66,18.62,18.63,25600.0,11.9754,11.9754,11.9497,11.9561,25600.0
2005-03-30 11:25:00,18.64,18.65,18.64,18.65,12800.0,11.9625,11.9689,11.9625,11.9689,12800.0
2005-03-30 11:30:00,18.65,18.65,18.61,18.63,75200.0,11.9689,11.9689,11.9433,11.9561,75200.0
2005-03-30 11:35:00,18.63,18.64,18.62,18.62,21400.0,11.9561,11.9625,11.9497,11.9497,21400.0
2005-03-30 11:40:00,18.62,18.65,18.61,18.65,23800.0,11.9497,11.9689,11.9433,11.9689,23800.0
2005-03-30 11:45:00,18.65,18.65,18.64,18.65,10400.0,11.9689,11.9689,11.9625,11.9689,10400.0
2005-03-30 11:50:00,18.65,18.68,18.63,18.63,44000.0,11.9689,11.9882,11.9561,11.9561,44000.0
2005-03-30 11:55:00,18.64,18.7,18.64,18.7,34400.0,11.9625,12.001,11.9625,12.001,34400.0
2005-03-30 12:00:00,18.7,18.7,18.64,18.67,51400.0,12.001,12.001,11.9625,11.9818,51400.0
2005-03-30 12:05:00,18.67,18.68,18.66,18.67,30200.0,11.9818,11.9882,11.9754,11.9818,30200.0
2005-03-30 12:10:00,18.68,18.7,18.68,18.7,14800.0,11.9882,12.001,11.9882,12.001,14800.0
2005-03-30 12:15:00,18.69,18.7,18.65,18.65,19400.0,11.9946,12.001,11.9689,11.9689,19400.0
2005-03-30 12:20:00,18.65,18.65,18.65,18.65,10800.0,11.9689,11.9689,11.9689,11.9689,10800.0
2005-03-30 12:25:00,18.65,18.65,18.63,18.64,28600.0,11.9689,11.9689,11.9561,11.9625,28600.0
2005-03-30 12:30:00,18.65,18.65,18.64,18.64,4000.0,11.9689,11.9689,11.9625,11.9625,4000.0
2005-03-30 12:35:00,18.64,18.64,18.64,18.64,7000.0,11.9625,11.9625,11.9625,11.9625,7000.0
2005-03-30 12:40:00,18.64,18.65,18.64,18.65,10200.0,11.9625,11.9689,11.9625,11.9689,10200.0
2005-03-30 12:45:00,18.65,18.69,18.64,18.66,24600.0,11.9689,11.9946,11.9625,11.9754,24600.0
2005-03-30 12:50:00,18.67,18.69,18.66,18.68,52000.0,11.9818,11.9946,11.9754,11.9882,52000.0
2005-03-30 12:55:00,18.68,18.7,18.68,18.7,18800.0,11.9882,12.001,11.9882,12.001,18800.0
2005-03-30 13:00:00,18.7,18.7,18.68,18.69,21200.0,12.001,12.001,11.9882,11.9946,21200.0
2005-03-30 13:05:00,18.69,18.7,18.68,18.7,28000.0,11.9946,12.001,11.9882,12.001,28000.0
2005-03-30 13:10:00,18.7,18.7,18.68,18.68,26600.0,12.001,12.001,11.9882,11.9882,26600.0
2005-03-30 13:15:00,18.68,18.68,18.68,18.68,3600.0,11.9882,11.9882,11.9882,11.9882,3600.0
2005-03-30 13:20:00,18.68,18.73,18.68,18.72,37200.0,11.9882,12.0203,11.9882,12.0139,37200.0
2005-03-30 13:25:00,18.72,18.72,18.71,18.71,11000.0,12.0139,12.0139,12.0075,12.0075,11000.0
2005-03-30 13:30:00,18.71,18.72,18.7,18.71,33200.0,12.0075,12.0139,12.001,12.0075,33200.0
2005-03-30 13:35:00,18.71,18.72,18.71,18.72,24200.0,12.0075,12.0139,12.0075,12.0139,24200.0
2005-03-30 13:40:00,18.72,18.72,18.72,18.72,24600.0,12.0139,12.0139,12.0139,12.0139,24600.0
2005-03-30 13:45:00,18.72,18.75,18.72,18.75,61400.0,12.0139,12.0331,12.0139,12.0331,61400.0
2005-03-30 13:50:00,18.74,18.74,18.74,18.74,1000.0,12.0267,12.0267,12.0267,12.0267,1000.0
2005-03-30 13:55:00,18.74,18.74,18.71,18.71,67200.0,12.0267,12.0267,12.0075,12.0075,67200.0
2005-03-30 14:00:00,18.72,18.74,18.67,18.68,28600.0,12.0139,12.0267,11.9818,11.9882,28600.0
2005-03-30 14:05:00,18.68,18.7,18.68,18.68,12600.0,11.9882,12.001,11.9882,11.9882,12600.0
2005-03-30 14:10:00,18.68,18.7,18.68,18.7,8000.0,11.9882,12.001,11.9882,12.001,8000.0
2005-03-30 14:15:00,18.7,18.7,18.68,18.68,22400.0,12.001,12.001,11.9882,11.9882,22400.0
2005-03-30 14:20:00,18.68,18.68,18.66,18.66,21800.0,11.9882,11.9882,11.9754,11.9754,21800.0
2005-03-30 14:25:00,18.65,18.66,18.65,18.66,7600.0,11.9689,11.9754,11.9689,11.9754,7600.0
2005-03-30 14:30:00,18.66,18.67,18.65,18.66,14200.0,11.9754,11.9818,11.9689,11.9754,14200.0
2005-03-30 14:35:00,18.66,18.66,18.65,18.65,16200.0,11.9754,11.9754,11.9689,11.9689,16200.0
2005-03-30 14:40:00,18.65,18.65,18.63,18.64,17200.0,11.9689,11.9689,11.9561,11.9625,17200.0
2005-03-30 14:45:00,18.64,18.64,18.61,18.61,24200.0,11.9625,11.9625,11.9433,11.9433,24200.0
2005-03-30 14:50:00,18.6,18.61,18.59,18.59,17600.0,11.9369,11.9433,11.9304,11.9304,17600.0
2005-03-30 14:55:00,18.59,18.59,18.59,18.59,13600.0,11.9304,11.9304,11.9304,11.9304,13600.0
2005-03-30 15:00:00,18.58,18.6,18.58,18.6,18800.0,11.924,11.9369,11.924,11.9369,18800.0
2005-03-30 15:05:00,18.59,18.59,18.59,18.59,9000.0,11.9304,11.9304,11.9304,11.9304,9000.0
2005-03-30 15:10:00,18.58,18.59,18.57,18.57,25600.0,11.924,11.9304,11.9176,11.9176,25600.0
2005-03-30 15:15:00,18.58,18.59,18.58,18.59,21200.0,11.924,11.9304,11.924,11.9304,21200.0
2005-03-30 15:20:00,18.58,18.58,18.57,18.57,16600.0,11.924,11.924,11.9176,11.9176,16600.0
2005-03-30 15:25:00,18.57,18.59,18.56,18.59,26600.0,11.9176,11.9304,11.9112,11.9304,26600.0
2005-03-30 15:30:00,18.59,18.6,18.59,18.6,21400.0,11.9304,11.9369,11.9304,11.9369,21400.0
2005-03-30 15:35:00,18.61,18.66,18.61,18.65,27800.0,11.9433,11.9754,11.9433,11.9689,27800.0
2005-03-30 15:40:00,18.65,18.68,18.65,18.68,57600.0,11.9689,11.9882,11.9689,11.9882,57600.0
2005-03-30 15:45:00,18.68,18.68,18.61,18.65,38000.0,11.9882,11.9882,11.9433,11.9689,38000.0
2005-03-30 15:50:00,18.66,18.68,18.66,18.68,38000.0,11.9754,11.9882,11.9754,11.9882,38000.0
2005-03-30 15:55:00,18.68,18.7,18.67,18.7,137200.0,11.9882,12.001,11.9818,12.001,137200.0
2005-03-31 09:30:00,18.7,18.7,18.59,18.61,60600.0,12.001,12.001,11.9304,11.9433,60600.0
2005-03-31 09:35:00,18.6,18.6,18.5,18.51,4000.0,11.9369,11.9369,11.8727,11.8791,4000.0
2005-03-31 09:40:00,18.51,18.64,18.51,18.64,6200.0,11.8791,11.9625,11.8791,11.9625,6200.0
2005-03-31 09:45:00,18.65,18.7,18.65,18.68,16800.0,11.9689,12.001,11.9689,11.9882,16800.0
2005-03-31 09:50:00,18.68,18.68,18.6,18.66,10000.0,11.9882,11.9882,11.9369,11.9754,10000.0
2005-03-31 09:55:00,18.65,18.68,18.65,18.68,3600.0,11.9689,11.9882,11.9689,11.9882,3600.0
2005-03-31 10:00:00,18.7,18.7,18.56,18.58,4200.0,12.001,12.001,11.9112,11.924,4200.0
2005-03-31 10:05:00,18.59,18.61,18.57,18.57,5400.0,11.9304,11.9433,11.9176,11.9176,5400.0
2005-03-31 10:10:00,18.57,18.59,18.54,18.56,12000.0,11.9176,11.9304,11.8984,11.9112,12000.0
2005-03-31 10:15:00,18.54,18.58,18.52,18.58,8400.0,11.8984,11.924,11.8855,11.924,8400.0
2005-03-31 10:20:00,18.58,18.61,18.57,18.58,40600.0,11.924,11.9433,11.9176,11.924,40600.0
2005-03-31 10:25:00,18.58,18.6,18.56,18.6,6000.0,11.924,11.9369,11.9112,11.9369,6000.0
2005-03-31 10:30:00,18.6,18.63,18.55,18.63,15400.0,11.9369,11.9561,11.9048,11.9561,15400.0
2005-03-31 10:35:00,18.6,18.6,18.56,18.56,6000.0,11.9369,11.9369,11.9112,11.9112,6000.0
2005-03-31 10:40:00,18.56,18.59,18.53,18.59,6600.0,11.9112,11.9304,11.8919,11.9304,6600.0
2005-03-31 10:45:00,18.59,18.61,18.57,18.57,10200.0,11.9304,11.9433,11.9176,11.9176,10200.0
2005-03-31 10:50:00,18.59,18.6,18.56,18.58,25800.0,11.9304,11.9369,11.9112,11.924,25800.0
2005-03-31 10:55:00,18.59,18.59,18.53,18.56,7200.0,11.9304,11.9304,11.8919,11.9112,7200.0
2005-03-31 11:00:00,18.57,18.58,18.57,18.57,8400.0,11.9176,11.924,11.9176,11.9176,8400.0
2005-03-31 11:05:00,18.58,18.59,18.57,18.59,12400.0,11.924,11.9304,11.9176,11.9304,12400.0
2005-03-31 11:10:00,18.6,18.63,18.6,18.61,8800.0,11.9369,11.9561,11.9369,11.9433,8800.0
2005-03-31 11:15:00,18.61,18.62,18.6,18.62,7800.0,11.9433,11.9497,11.9369,11.9497,7800.0
2005-03-31 11:20:00,18.62,18.64,18.62,18.64,9200.0,11.9497,11.9625,11.9497,11.9625,9200.0
2005-03-31 11:25:00,18.64,18.64,18.64,18.64,2200.0,11.9625,11.9625,11.9625,11.9625,2200.0
2005-03-31 11:30:00,18.64,18.65,18.64,18.65,16000.0,11.9625,11.9689,11.9625,11.9689,16000.0
2005-03-31 11:35:00,18.64,18.64,18.62,18.63,6000.0,11.9625,11.9625,11.9497,11.9561,6000.0
2005-03-31 11:40:00,18.64,18.64,18.6,18.61,11000.0,11.9625,11.9625,11.9369,11.9433,11000.0
2005-03-31 11:45:00,18.59,18.59,18.55,18.56,6800.0,11.9304,11.9304,11.9048,11.9112,6800.0
2005-03-31 11:50:00,18.57,18.58,18.57,18.58,5400.0,11.9176,11.924,11.9176,11.924,5400.0
2005-03-31 11:55:00,18.58,18.58,18.55,18.57,11600.0,11.924,11.924,11.9048,11.9176,11600.0
2005-03-31 12:00:00,18.57,18.58,18.57,18.57,18200.0,11.9176,11.924,11.9176,11.9176,18200.0
2005-03-31 12:05:00,18.57,18.58,18.56,18.58,13400.0,11.9176,11.924,11.9112,11.924,13400.0
2005-03-31 12:10:00,18.58,18.58,18.57,18.57,10800.0,11.924,11.924,11.9176,11.9176,10800.0
2005-03-31 12:15:00,18.57,18.59,18.57,18.58,7800.0,11.9176,11.9304,11.9176,11.924,7800.0
2005-03-31 12:20:00,18.58,18.59,18.58,18.59,7000.0,11.924,11.9304,11.924,11.9304,7000.0
2005-03-31 12:25:00,18.59,18.6,18.59,18.6,6800.0,11.9304,11.9369,11.9304,11.9369,6800.0
2005-03-31 12:30:00,18.6,18.61,18.6,18.61,7200.0,11.9369,11.9433,11.9369,11.9433,7200.0
2005-03-31 12:35:00,18.61,18.63,18.61,18.63,1400.0,11.9433,11.9561,11.9433,11.9561,1400.0
2005-03-31 12:40:00,18.64,18.64,18.63,18.64,10400.0,11.9625,11.9625,11.9561,11.9625,10400.0
2005-03-31 12:45:00,18.64,18.64,18.63,18.63,2200.0,11.9625,11.9625,11.9561,11.9561,2200.0
2005-03-31 12:50:00,18.64,18.65,18.64,18.64,5600.0,11.9625,11.9689,11.9625,11.9625,5600.0
2005-03-31 12:55:00,18.65,18.67,18.65,18.66,4400.0,11.9689,11.9818,11.9689,11.9754,4400.0
2005-03-31 13:00:00,18.66,18.68,18.66,18.67,10400.0,11.9754,11.9882,11.9754,11.9818,10400.0
2005-03-31 13:05:00,18.68,18.68,18.68,18.68,800.0,11.9882,11.9882,11.9882,11.9882,800.0
2005-03-31 13:10:00,18.68,18.68,18.68,18.68,3200.0,11.9882,11.9882,11.9882,11.9882,3200.0
2005-03-31 13:15:00,18.68,18.68,18.68,18.68,4600.0,11.9882,11.9882,11.9882,11.9882,4600.0
2005-03-31 13:20:00,18.68,18.68,18.68,18.68,5600.0,11.9882,11.9882,11.9882,11.9882,5600.0
2005-03-31 13:25:00,18.68,18.68,18.68,18.68,1800.0,11.9882,11.9882,11.9882,11.9882,1800.0
2005-03-31 13:30:00,18.68,18.71,18.68,18.71,9400.0,11.9882,12.0075,11.9882,12.0075,9400.0
2005-03-31 13:35:00,18.7,18.7,18.68,18.69,9400.0,12.001,12.001,11.9882,11.9946,9400.0
2005-03-31 13:40:00,18.69,18.71,18.69,18.7,5000.0,11.9946,12.0075,11.9946,12.001,5000.0
2005-03-31 13:45:00,18.7,18.72,18.7,18.7,24000.0,12.001,12.0139,12.001,12.001,24000.0
2005-03-31 13:50:00,18.71,18.71,18.7,18.7,15400.0,12.0075,12.0075,12.001,12.001,15400.0
2005-03-31 13:55:00,18.7,18.7,18.68,18.69,1200.0,12.001,12.001,11.9882,11.9946,1200.0
2005-03-31 14:00:00,18.68,18.7,18.68,18.68,6800.0,11.9882,12.001,11.9882,11.9882,6800.0
2005-03-31 14:05:00,18.68,18.68,18.68,18.68,1600.0,11.9882,11.9882,11.9882,11.9882,1600.0
2005-03-31 14:10:00,18.68,18.69,18.68,18.69,27800.0,11.9882,11.9946,11.9882,11.9946,27800.0
2005-03-31 14:15:00,18.69,18.7,18.69,18.69,22400.0,11.9946,12.001,11.9946,11.9946,22400.0
2005-03-31 14:20:00,18.69,18.69,18.68,18.68,12600.0,11.9946,11.9946,11.9882,11.9882,12600.0
2005-03-31 14:25:00,18.67,18.67,18.67,18.67,8400.0,11.9818,11.9818,11.9818,11.9818,8400.0
2005-03-31 14:30:00,18.67,18.68,18.66,18.68,17400.0,11.9818,11.9882,11.9754,11.9882,17400.0
2005-03-31 14:35:00,18.68,18.68,18.66,18.67,15000.0,11.9882,11.9882,11.9754,11.9818,15000.0
2005-03-31 14:40:00,18.65,18.67,18.65,18.67,6400.0,11.9689,11.9818,11.9689,11.9818,6400.0
2005-03-31 14:45:00,18.67,18.68,18.67,18.67,21400.0,11.9818,11.9882,11.9818,11.9818,21400.0
2005-03-31 14:50:00,18.66,18.67,18.64,18.64,40800.0,11.9754,11.9818,11.9625,11.9625,40800.0
2005-03-31 14:55:00,18.64,18.65,18.58,18.58,22200.0,11.9625,11.9689,11.924,11.924,22200.0
2005-03-31 15:00:00,18.59,18.61,18.5,18.51,40800.0,11.9304,11.9433,11.8727,11.8791,40800.0
2005-03-31 15:05:00,18.51,18.52,18.47,18.5,37800.0,11.8791,11.8855,11.8534,11.8727,37800.0
2005-03-31 15:10:00,18.5,18.54,18.47,18.5,41000.0,11.8727,11.8984,11.8534,11.8727,41000.0
2005-03-31 15:15:00,18.49,18.5,18.46,18.46,15400.0,11.8663,11.8727,11.847,11.847,15400.0
2005-03-31 15:20:00,18.46,18.49,18.45,18.46,41000.0,11.847,11.8663,11.8406,11.847,41000.0
2005-03-31 15:25:00,18.46,18.47,18.42,18.42,37200.0,11.847,11.8534,11.8213,11.8213,37200.0
2005-03-31 15:30:00,18.42,18.42,18.38,18.38,109000.0,11.8213,11.8213,11.7957,11.7957,109000.0
2005-03-31 15:35:00,18.37,18.38,18.36,18.36,55200.0,11.7892,11.7957,11.7828,11.7828,55200.0
2005-03-31 15:40:00,18.36,18.37,18.34,18.35,61200.0,11.7828,11.7892,11.77,11.7764,61200.0
2005-03-31 15:45:00,18.34,18.34,18.32,18.33,98200.0,11.77,11.77,11.7572,11.7636,98200.0
2005-03-31 15:50:00,18.33,18.37,18.33,18.36,116800.0,11.7636,11.7892,11.7636,11.7828,116800.0
2005-03-31 15:55:00,18.36,18.38,18.36,18.36,46600.0,11.7828,11.7957,11.7828,11.7828,46600.0
2005-04-01 09:30:00,18.47,18.5,18.47,18.5,26200.0,11.8534,11.8727,11.8534,11.8727,26200.0
2005-04-01 09:35:00,18.48,18.48,18.38,18.39,18400.0,11.8598,11.8598,11.7957,11.8021,18400.0
2005-04-01 09:40:00,18.38,18.4,18.37,18.4,23600.0,11.7957,11.8085,11.7892,11.8085,23600.0
2005-04-01 09:45:00,18.4,18.49,18.4,18.47,18000.0,11.8085,11.8663,11.8085,11.8534,18000.0
2005-04-01 09:50:00,18.47,18.47,18.43,18.43,9400.0,11.8534,11.8534,11.8278,11.8278,9400.0
2005-04-01 09:55:00,18.43,18.46,18.4,18.46,16000.0,11.8278,11.847,11.8085,11.847,16000.0
2005-04-01 10:00:00,18.45,18.45,18.33,18.37,43000.0,11.8406,11.8406,11.7636,11.7892,43000.0
2005-04-01 10:05:00,18.38,18.38,18.26,18.28,24600.0,11.7957,11.7957,11.7187,11.7315,24600.0
2005-04-01 10:10:00,18.28,18.32,18.28,18.31,14400.0,11.7315,11.7572,11.7315,11.7507,14400.0
2005-04-01 10:15:00,18.31,18.32,18.28,18.3,8400.0,11.7507,11.7572,11.7315,11.7443,8400.0
2005-04-01 10:20:00,18.3,18.31,18.27,18.27,19200.0,11.7443,11.7507,11.7251,11.7251,19200.0
2005-04-01 10:25:00,18.28,18.28,18.2,18.21,46800.0,11.7315,11.7315,11.6801,11.6866,46800.0
2005-04-01 10:30:00,18.21,18.23,18.2,18.23,15200.0,11.6866,11.6994,11.6801,11.6994,15200.0
2005-04-01 10:35:00,18.23,18.27,18.23,18.27,8400.0,11.6994,11.7251,11.6994,11.7251,8400.0
2005-04-01 10:40:00,18.28,18.3,18.28,18.29,13600.0,11.7315,11.7443,11.7315,11.7379,13600.0
2005-04-01 10:45:00,18.29,18.3,18.27,18.28,10400.0,11.7379,11.7443,11.7251,11.7315,10400.0
2005-04-01 10:50:00,18.28,18.28,18.25,18.25,13600.0,11.7315,11.7315,11.7122,11.7122,13600.0
2005-04-01 10:55:00,18.25,18.25,18.2,18.21,6600.0,11.7122,11.7122,11.6801,11.6866,6600.0
2005-04-01 11:00:00,18.22,18.23,18.2,18.2,14000.0,11.693,11.6994,11.6801,11.6801,14000.0
2005-04-01 11:05:00,18.21,18.25,18.21,18.25,13800.0,11.6866,11.7122,11.6866,11.7122,13800.0
2005-04-01 11:10:00,18.25,18.27,18.25,18.27,13000.0,11.7122,11.7251,11.7122,11.7251,13000.0
2005-04-01 11:15:00,18.27,18.27,18.27,18.27,19000.0,11.7251,11.7251,11.7251,11.7251,19000.0
2005-04-01 11:20:00,18.28,18.29,18.24,18.28,9400.0,11.7315,11.7379,11.7058,11.7315,9400.0
2005-04-01 11:25:00,18.28,18.28,18.27,18.28,9400.0,11.7315,11.7315,11.7251,11.7315,9400.0
2005-04-01 11:30:00,18.28,18.29,18.25,18.26,20000.0,11.7315,11.7379,11.7122,11.7187,20000.0
2005-04-01 11:35:00,18.24,18.27,18.24,18.27,11400.0,11.7058,11.7251,11.7058,11.7251,11400.0
2005-04-01 11:40:00,18.27,18.29,18.25,18.25,17000.0,11.7251,11.7379,11.7122,11.7122,17000.0
2005-04-01 11:45:00,18.26,18.27,18.25,18.25,10600.0,11.7187,11.7251,11.7122,11.7122,10600.0
2005-04-01 11:50:00,18.25,18.26,18.24,18.25,8400.0,11.7122,11.7187,11.7058,11.7122,8400.0
2005-04-01 11:55:00,18.25,18.25,18.23,18.24,6800.0,11.7122,11.7122,11.6994,11.7058,6800.0
2005-04-01 12:00:00,18.25,18.29,18.25,18.28,17800.0,11.7122,11.7379,11.7122,11.7315,17800.0
2005-04-01 12:05:00,18.28,18.28,18.27,18.27,7800.0,11.7315,11.7315,11.7251,11.7251,7800.0
2005-04-01 12:10:00,18.27,18.28,18.27,18.28,12800.0,11.7251,11.7315,11.7251,11.7315,12800.0
2005-04-01 12:15:00,18.28,18.28,18.27,18.27,8600.0,11.7315,11.7315,11.7251,11.7251,8600.0
2005-04-01 12:20:00,18.27,18.27,18.23,18.23,13800.0,11.7251,11.7251,11.6994,11.6994,13800.0
2005-04-01 12:25:00,18.23,18.24,18.23,18.24,8600.0,11.6994,11.7058,11.6994,11.7058,8600.0
2005-04-01 12:30:00,18.24,18.25,18.24,18.24,23800.0,11.7058,11.7122,11.7058,11.7058,23800.0
2005-04-01 12:35:00,18.24,18.24,18.22,18.23,32200.0,11.7058,11.7058,11.693,11.6994,32200.0
2005-04-01 12:40:00,18.22,18.27,18.22,18.27,6000.0,11.693,11.7251,11.693,11.7251,6000.0
2005-04-01 12:45:00,18.26,18.28,18.26,18.28,11600.0,11.7187,11.7315,11.7187,11.7315,11600.0
2005-04-01 12:50:00,18.28,18.28,18.25,18.27,9000.0,11.7315,11.7315,11.7122,11.7251,9000.0
2005-04-01 12:55:00,18.25,18.25,18.2,18.2,14600.0,11.7122,11.7122,11.6801,11.6801,14600.0
2005-04-01 13:00:00,18.2,18.21,18.2,18.2,17400.0,11.6801,11.6866,11.6801,11.6801,17400.0
2005-04-01 13:05:00,18.18,18.18,18.18,18.18,4000.0,11.6673,11.6673,11.6673,11.6673,4000.0
2005-04-01 13:10:00,18.18,18.19,18.17,18.19,24600.0,11.6673,11.6737,11.6609,11.6737,24600.0
2005-04-01 13:15:00,18.18,18.18,18.17,18.18,17600.0,11.6673,11.6673,11.6609,11.6673,17600.0
2005-04-01 13:20:00,18.17,18.18,18.17,18.17,7000.0,11.6609,11.6673,11.6609,11.6609,7000.0
2005-04-01 13:25:00,18.17,18.17,18.14,18.15,14600.0,11.6609,11.6609,11.6416,11.6481,14600.0
2005-04-01 13:30:00,18.14,18.14,18.11,18.11,11000.0,11.6416,11.6416,11.6224,11.6224,11000.0
2005-04-01 13:35:00,18.1,18.11,18.06,18.08,12600.0,11.616,11.6224,11.5903,11.6031,12600.0
2005-04-01 13:40:00,18.08,18.08,18.07,18.08,4400.0,11.6031,11.6031,11.5967,11.6031,4400.0
2005-04-01 13:45:00,18.08,18.08,18.07,18.08,8000.0,11.6031,11.6031,11.5967,11.6031,8000.0
2005-04-01 13:50:00,18.08,18.08,18.05,18.06,19400.0,11.6031,11.6031,11.5839,11.5903,19400.0
2005-04-01 13:55:00,18.06,18.08,18.06,18.08,5800.0,11.5903,11.6031,11.5903,11.6031,5800.0
2005-04-01 14:00:00,18.08,18.1,18.08,18.08,11600.0,11.6031,11.616,11.6031,11.6031,11600.0
2005-04-01 14:05:00,18.08,18.08,18.05,18.05,7800.0,11.6031,11.6031,11.5839,11.5839,7800.0
2005-04-01 14:10:00,18.05,18.06,18.05,18.06,23000.0,11.5839,11.5903,11.5839,11.5903,23000.0
2005-04-01 14:15:00,18.05,18.07,18.04,18.06,31800.0,11.5839,11.5967,11.5775,11.5903,31800.0
2005-04-01 14:20:00,18.06,18.07,18.05,18.06,12200.0,11.5903,11.5967,11.5839,11.5903,12200.0
2005-04-01 14:25:00,18.06,18.06,18.0,18.0,16000.0,11.5903,11.5903,11.5518,11.5518,16000.0
2005-04-01 14:30:00,18.02,18.06,18.02,18.06,33400.0,11.5646,11.5903,11.5646,11.5903,33400.0
2005-04-01 14:35:00,18.06,18.06,18.05,18.05,29600.0,11.5903,11.5903,11.5839,11.5839,29600.0
2005-04-01 14:40:00,18.05,18.06,18.05,18.05,23800.0,11.5839,11.5903,11.5839,11.5839,23800.0
2005-04-01 14:45:00,18.05,18.05,18.01,18.04,27200.0,11.5839,11.5839,11.5582,11.5775,27200.0
2005-04-01 14:50:00,18.04,18.04,18.02,18.02,13400.0,11.5775,11.5775,11.5646,11.5646,13400.0
2005-04-01 14:55:00,18.0,18.04,17.98,18.02,27400.0,11.5518,11.5775,11.539,11.5646,27400.0
2005-04-01 15:00:00,18.01,18.01,18.0,18.0,47800.0,11.5582,11.5582,11.5518,11.5518,47800.0
2005-04-01 15:05:00,18.0,18.01,17.98,17.98,25200.0,11.5518,11.5582,11.539,11.539,25200.0
2005-04-01 15:10:00,17.98,18.05,17.98,18.04,52000.0,11.539,11.5839,11.539,11.5775,52000.0
2005-04-01 15:15:00,18.03,18.05,18.03,18.04,16000.0,11.571,11.5839,11.571,11.5775,16000.0
2005-04-01 15:20:00,18.04,18.04,18.04,18.04,5200.0,11.5775,11.5775,11.5775,11.5775,5200.0
2005-04-01 15:25:00,18.04,18.04,18.03,18.04,28600.0,11.5775,11.5775,11.571,11.5775,28600.0
2005-04-01 15:30:00,18.04,18.04,18.0,18.01,78400.0,11.5775,11.5775,11.5518,11.5582,78400.0
2005-04-01 15:35:00,18.01,18.04,18.01,18.04,23800.0,11.5582,11.5775,11.5582,11.5775,23800.0
2005-04-01 15:40:00,18.04,18.04,18.03,18.04,21200.0,11.5775,11.5775,11.571,11.5775,21200.0
2005-04-01 15:45:00,18.04,18.05,18.04,18.05,47400.0,11.5775,11.5839,11.5775,11.5839,47400.0
2005-04-01 15:50:00,18.05,18.05,18.04,18.05,28200.0,11.5839,11.5839,11.5775,11.5839,28200.0
2005-04-01 15:55:00,18.05,18.05,18.02,18.04,31000.0,11.5839,11.5839,11.5646,11.5775,31000.0
2005-04-04 09:30:00,18.02,18.02,17.97,17.98,25600.0,11.5646,11.5646,11.5325,11.539,25600.0
2005-04-04 09:35:00,17.98,18.05,17.98,18.02,26000.0,11.539,11.5839,11.539,11.5646,26000.0
2005-04-04 09:40:00,18.03,18.08,17.99,18.0,51400.0,11.571,11.6031,11.5454,11.5518,51400.0
2005-04-04 09:45:00,18.0,18.02,18.0,18.02,25000.0,11.5518,11.5646,11.5518,11.5646,25000.0
2005-04-04 09:50:00,18.04,18.04,18.01,18.01,23200.0,11.5775,11.5775,11.5582,11.5582,23200.0
2005-04-04 09:55:00,18.02,18.02,18.0,18.0,7800.0,11.5646,11.5646,11.5518,11.5518,7800.0
2005-04-04 10:00:00,18.01,18.01,17.97,17.97,17000.0,11.5582,11.5582,11.5325,11.5325,17000.0
2005-04-04 10:05:00,17.97,17.97,17.95,17.96,9400.0,11.5325,11.5325,11.5197,11.5261,9400.0
2005-04-04 10:10:00,17.96,17.96,17.95,17.95,17400.0,11.5261,11.5261,11.5197,11.5197,17400.0
2005-04-04 10:15:00,17.95,17.98,17.95,17.96,22600.0,11.5197,11.539,11.5197,11.5261,22600.0
2005-04-04 10:20:00,17.96,17.97,17.93,17.97,10800.0,11.5261,11.5325,11.5069,11.5325,10800.0
2005-04-04 10:25:00,17.97,18.0,17.97,17.99,8600.0,11.5325,11.5518,11.5325,11.5454,8600.0
2005-04-04 10:30:00,18.0,18.02,17.99,18.02,6800.0,11.5518,11.5646,11.5454,11.5646,6800.0
2005-04-04 10:35:00,18.01,18.03,17.98,18.03,18200.0,11.5582,11.571,11.539,11.571,18200.0
2005-04-04 10:40:00,18.02,18.02,18.01,18.01,2800.0,11.5646,11.5646,11.5582,11.5582,2800.0
2005-04-04 10:45:00,18.02,18.02,17.99,17.99,9600.0,11.5646,11.5646,11.5454,11.5454,9600.0
2005-04-04 10:50:00,17.99,18.0,17.95,18.0,14200.0,11.5454,11.5518,11.5197,11.5518,14200.0
2005-04-04 10:55:00,18.0,18.03,18.0,18.01,5200.0,11.5518,11.571,11.5518,11.5582,5200.0
2005-04-04 11:00:00,18.01,18.04,18.0,18.02,13400.0,11.5582,11.5775,11.5518,11.5646,13400.0
2005-04-04 11:05:00,18.02,18.02,17.98,18.0,55800.0,11.5646,11.5646,11.539,11.5518,55800.0
2005-04-04 11:10:00,18.0,18.02,17.99,18.0,30800.0,11.5518,11.5646,11.5454,11.5518,30800.0
2005-04-04 11:15:00,17.99,17.99,17.93,17.96,39200.0,11.5454,11.5454,11.5069,11.5261,39200.0
2005-04-04 11:20:00,17.95,17.95,17.93,17.94,26600.0,11.5197,11.5197,11.5069,11.5133,26600.0
2005-04-04 11:25:00,17.93,17.93,17.89,17.93,33400.0,11.5069,11.5069,11.4812,11.5069,33400.0
2005-04-04 11:30:00,17.93,17.93,17.9,17.92,15800.0,11.5069,11.5069,11.4876,11.5005,15800.0
2005-04-04 11:35:00,17.92,17.95,17.92,17.93,26000.0,11.5005,11.5197,11.5005,11.5069,26000.0
2005-04-04 11:40:00,17.93,17.94,17.93,17.93,8000.0,11.5069,11.5133,11.5069,11.5069,8000.0
2005-04-04 11:45:00,17.93,17.94,17.92,17.93,26000.0,11.5069,11.5133,11.5005,11.5069,26000.0
2005-04-04 11:50:00,17.93,17.95,17.92,17.93,10200.0,11.5069,11.5197,11.5005,11.5069,10200.0
2005-04-04 11:55:00,17.93,17.93,17.9,17.93,24000.0,11.5069,11.5069,11.4876,11.5069,24000.0
2005-04-04 12:00:00,17.93,17.93,17.92,17.92,8400.0,11.5069,11.5069,11.5005,11.5005,8400.0
2005-04-04 12:05:00,17.91,17.95,17.9,17.94,22600.0,11.494,11.5197,11.4876,11.5133,22600.0
2005-04-04 12:10:00,17.93,17.94,17.93,17.93,14800.0,11.5069,11.5133,11.5069,11.5069,14800.0
2005-04-04 12:15:00,17.93,17.98,17.93,17.96,40600.0,11.5069,11.539,11.5069,11.5261,40600.0
2005-04-04 12:20:00,17.96,17.96,17.95,17.96,67000.0,11.5261,11.5261,11.5197,11.5261,67000.0
2005-04-04 12:25:00,17.96,17.97,17.95,17.96,30600.0,11.5261,11.5325,11.5197,11.5261,30600.0
2005-04-04 12:30:00,17.96,17.96,17.95,17.95,10800.0,11.5261,11.5261,11.5197,11.5197,10800.0
2005-04-04 12:35:00,17.94,17.97,17.94,17.97,20400.0,11.5133,11.5325,11.5133,11.5325,20400.0
2005-04-04 12:40:00,17.95,17.96,17.93,17.95,41200.0,11.5197,11.5261,11.5069,11.5197,41200.0
2005-04-04 12:45:00,17.95,17.95,17.95,17.95,5800.0,11.5197,11.5197,11.5197,11.5197,5800.0
2005-04-04 12:50:00,17.95,17.96,17.95,17.95,6200.0,11.5197,11.5261,11.5197,11.5197,6200.0
2005-04-04 12:55:00,17.95,17.95,17.95,17.95,3800.0,11.5197,11.5197,11.5197,11.5197,3800.0
2005-04-04 13:00:00,17.93,17.94,17.92,17.92,6200.0,11.5069,11.5133,11.5005,11.5005,6200.0
2005-04-04 13:05:00,17.93,17.93,17.92,17.92,6000.0,11.5069,11.5069,11.5005,11.5005,6000.0
2005-04-04 13:10:00,17.93,17.93,17.91,17.91,17400.0,11.5069,11.5069,11.494,11.494,17400.0
2005-04-04 13:15:00,17.9,17.9,17.88,17.89,13400.0,11.4876,11.4876,11.4748,11.4812,13400.0
2005-04-04 13:20:00,17.89,17.9,17.89,17.9,9400.0,11.4812,11.4876,11.4812,11.4876,9400.0
2005-04-04 13:25:00,17.9,17.9,17.9,17.9,4200.0,11.4876,11.4876,11.4876,11.4876,4200.0
2005-04-04 13:30:00,17.9,17.94,17.9,17.93,28200.0,11.4876,11.5133,11.4876,11.5069,28200.0
2005-04-04 13:35:00,17.95,17.95,17.93,17.93,13200.0,11.5197,11.5197,11.5069,11.5069,13200.0
2005-04-04 13:40:00,17.93,17.93,17.91,17.92,12000.0,11.5069,11.5069,11.494,11.5005,12000.0
2005-04-04 13:45:00,17.91,17.92,17.89,17.91,25400.0,11.494,11.5005,11.4812,11.494,25400.0
2005-04-04 13:50:00,17.91,17.92,17.91,17.92,39200.0,11.494,11.5005,11.494,11.5005,39200.0
2005-04-04 13:55:00,17.93,17.93,17.92,17.93,6000.0,11.5069,11.5069,11.5005,11.5069,6000.0
2005-04-04 14:00:00,17.93,18.0,17.93,18.0,22800.0,11.5069,11.5518,11.5069,11.5518,22800.0
2005-04-04 14:05:00,18.0,18.07,18.0,18.07,18400.0,11.5518,11.5967,11.5518,11.5967,18400.0
2005-04-04 14:10:00,18.07,18.08,18.05,18.05,17200.0,11.5967,11.6031,11.5839,11.5839,17200.0
2005-04-04 14:15:00,18.06,18.07,18.05,18.05,25600.0,11.5903,11.5967,11.5839,11.5839,25600.0
2005-04-04 14:20:00,18.05,18.06,18.02,18.05,24800.0,11.5839,11.5903,11.5646,11.5839,24800.0
2005-04-04 14:25:00,18.04,18.08,18.04,18.07,7000.0,11.5775,11.6031,11.5775,11.5967,7000.0
2005-04-04 14:30:00,18.07,18.07,18.05,18.05,31800.0,11.5967,11.5967,11.5839,11.5839,31800.0
2005-04-04 14:35:00,18.06,18.11,18.05,18.11,15600.0,11.5903,11.6224,11.5839,11.6224,15600.0
2005-04-04 14:40:00,18.11,18.11,18.08,18.08,20000.0,11.6224,11.6224,11.6031,11.6031,20000.0
2005-04-04 14:45:00,18.06,18.06,18.02,18.02,28000.0,11.5903,11.5903,11.5646,11.5646,28000.0
2005-04-04 14:50:00,18.02,18.03,18.0,18.02,35200.0,11.5646,11.571,11.5518,11.5646,35200.0
2005-04-04 14:55:00,18.02,18.02,17.99,18.0,37400.0,11.5646,11.5646,11.5454,11.5518,37400.0
2005-04-04 15:00:00,18.0,18.05,18.0,18.05,28400.0,11.5518,11.5839,11.5518,11.5839,28400.0
2005-04-04 15:05:00,18.04,18.04,18.0,18.0,11800.0,11.5775,11.5775,11.5518,11.5518,11800.0
2005-04-04 15:10:00,18.0,18.0,17.91,17.98,33000.0,11.5518,11.5518,11.494,11.539,33000.0
2005-04-04 15:15:00,17.98,18.0,17.98,18.0,78000.0,11.539,11.5518,11.539,11.5518,78000.0
2005-04-04 15:20:00,18.0,18.02,18.0,18.0,36200.0,11.5518,11.5646,11.5518,11.5518,36200.0
2005-04-04 15:25:00,18.0,18.0,17.98,17.98,50000.0,11.5518,11.5518,11.539,11.539,50000.0
2005-04-04 15:30:00,17.98,18.03,17.98,18.01,74600.0,11.539,11.571,11.539,11.5582,74600.0
2005-04-04 15:35:00,18.01,18.02,18.01,18.02,30000.0,11.5582,11.5646,11.5582,11.5646,30000.0
2005-04-04 15:40:00,18.02,18.02,17.99,17.99,50600.0,11.5646,11.5646,11.5454,11.5454,50600.0
2005-04-04 15:45:00,17.99,18.03,17.95,17.96,221800.0,11.5454,11.571,11.5197,11.5261,221800.0
2005-04-04 15:50:00,17.96,17.98,17.94,17.96,136600.0,11.5261,11.539,11.5133,11.5261,136600.0
2005-04-04 15:55:00,17.96,17.98,17.95,17.97,144800.0,11.5261,11.539,11.5197,11.5325,144800.0
2005-04-05 09:30:00,18.0,18.06,18.0,18.06,12400.0,11.5518,11.5903,11.5518,11.5903,12400.0
2005-04-05 09:35:00,18.07,18.14,18.07,18.14,9000.0,11.5967,11.6416,11.5967,11.6416,9000.0
2005-04-05 09:40:00,18.1,18.11,18.02,18.02,15400.0,11.616,11.6224,11.5646,11.5646,15400.0
2005-04-05 09:45:00,18.02,18.06,18.02,18.04,3600.0,11.5646,11.5903,11.5646,11.5775,3600.0
2005-04-05 09:50:00,18.04,18.11,18.03,18.1,14200.0,11.5775,11.6224,11.571,11.616,14200.0
2005-04-05 09:55:00,18.1,18.13,18.1,18.11,7000.0,11.616,11.6352,11.616,11.6224,7000.0
2005-04-05 10:00:00,18.11,18.15,18.11,18.12,4800.0,11.6224,11.6481,11.6224,11.6288,4800.0
2005-04-05 10:05:00,18.12,18.12,18.11,18.11,1200.0,11.6288,11.6288,11.6224,11.6224,1200.0
2005-04-05 10:10:00,18.11,18.11,18.1,18.1,14000.0,11.6224,11.6224,11.616,11.616,14000.0
2005-04-05 10:15:00,18.11,18.13,18.11,18.11,8400.0,11.6224,11.6352,11.6224,11.6224,8400.0
2005-04-05 10:20:00,18.11,18.11,18.09,18.11,7200.0,11.6224,11.6224,11.6096,11.6224,7200.0
2005-04-05 10:25:00,18.14,18.15,18.14,18.15,10400.0,11.6416,11.6481,11.6416,11.6481,10400.0
2005-04-05 10:30:00,18.15,18.2,18.15,18.2,6000.0,11.6481,11.6801,11.6481,11.6801,6000.0
2005-04-05 10:35:00,18.2,18.23,18.2,18.22,13600.0,11.6801,11.6994,11.6801,11.693,13600.0
2005-04-05 10:40:00,18.23,18.23,18.21,18.22,12400.0,11.6994,11.6994,11.6866,11.693,12400.0
2005-04-05 10:45:00,18.22,18.22,18.2,18.2,3400.0,11.693,11.693,11.6801,11.6801,3400.0
2005-04-05 10:50:00,18.19,18.2,18.19,18.2,9200.0,11.6737,11.6801,11.6737,11.6801,9200.0
2005-04-05 10:55:00,18.2,18.2,18.2,18.2,9200.0,11.6801,11.6801,11.6801,11.6801,9200.0
2005-04-05 11:00:00,18.2,18.2,18.17,18.17,5400.0,11.6801,11.6801,11.6609,11.6609,5400.0
2005-04-05 11:05:00,18.14,18.16,18.14,18.15,6600.0,11.6416,11.6545,11.6416,11.6481,6600.0
2005-04-05 11:10:00,18.15,18.17,18.15,18.17,15000.0,11.6481,11.6609,11.6481,11.6609,15000.0
2005-04-05 11:15:00,18.17,18.2,18.17,18.17,14600.0,11.6609,11.6801,11.6609,11.6609,14600.0
2005-04-05 11:20:00,18.16,18.16,18.15,18.16,5400.0,11.6545,11.6545,11.6481,11.6545,5400.0
2005-04-05 11:25:00,18.15,18.16,18.15,18.15,8400.0,11.6481,11.6545,11.6481,11.6481,8400.0
2005-04-05 11:30:00,18.16,18.17,18.15,18.15,5000.0,11.6545,11.6609,11.6481,11.6481,5000.0
2005-04-05 11:35:00,18.16,18.16,18.15,18.15,5600.0,11.6545,11.6545,11.6481,11.6481,5600.0
2005-04-05 11:40:00,18.15,18.16,18.15,18.15,6400.0,11.6481,11.6545,11.6481,11.6481,6400.0
2005-04-05 11:45:00,18.16,18.16,18.15,18.15,1600.0,11.6545,11.6545,11.6481,11.6481,1600.0
2005-04-05 11:50:00,18.16,18.18,18.16,18.18,1600.0,11.6545,11.6673,11.6545,11.6673,1600.0
2005-04-05 11:55:00,18.18,18.19,18.16,18.19,8200.0,11.6673,11.6737,11.6545,11.6737,8200.0
2005-04-05 12:00:00,18.18,18.21,18.18,18.21,10800.0,11.6673,11.6866,11.6673,11.6866,10800.0
2005-04-05 12:05:00,18.21,18.24,18.21,18.24,10800.0,11.6866,11.7058,11.6866,11.7058,10800.0
2005-04-05 12:10:00,18.24,18.25,18.24,18.25,31000.0,11.7058,11.7122,11.7058,11.7122,31000.0
2005-04-05 12:15:00,18.25,18.28,18.25,18.25,18400.0,11.7122,11.7315,11.7122,11.7122,18400.0
2005-04-05 12:20:00,18.26,18.28,18.26,18.28,13000.0,11.7187,11.7315,11.7187,11.7315,13000.0
2005-04-05 12:25:00,18.28,18.3,18.27,18.3,9400.0,11.7315,11.7443,11.7251,11.7443,9400.0
2005-04-05 12:30:00,18.3,18.3,18.28,18.28,3600.0,11.7443,11.7443,11.7315,11.7315,3600.0
2005-04-05 12:35:00,18.29,18.32,18.28,18.32,9000.0,11.7379,11.7572,11.7315,11.7572,9000.0
2005-04-05 12:40:00,18.33,18.35,18.33,18.34,20000.0,11.7636,11.7764,11.7636,11.77,20000.0
2005-04-05 12:45:00,18.34,18.34,18.29,18.33,7200.0,11.77,11.77,11.7379,11.7636,7200.0
2005-04-05 12:50:00,18.33,18.35,18.33,18.35,6800.0,11.7636,11.7764,11.7636,11.7764,6800.0
2005-04-05 12:55:00,18.35,18.36,18.33,18.33,4000.0,11.7764,11.7828,11.7636,11.7636,4000.0
2005-04-05 13:00:00,18.33,18.35,18.32,18.34,15000.0,11.7636,11.7764,11.7572,11.77,15000.0
2005-04-05 13:05:00,18.34,18.35,18.33,18.35,7200.0,11.77,11.7764,11.7636,11.7764,7200.0
2005-04-05 13:10:00,18.34,18.37,18.33,18.36,13000.0,11.77,11.7892,11.7636,11.7828,13000.0
2005-04-05 13:15:00,18.36,18.38,18.36,18.38,15600.0,11.7828,11.7957,11.7828,11.7957,15600.0
2005-04-05 13:20:00,18.38,18.38,18.36,18.36,12200.0,11.7957,11.7957,11.7828,11.7828,12200.0
2005-04-05 13:25:00,18.36,18.36,18.36,18.36,2600.0,11.7828,11.7828,11.7828,11.7828,2600.0
2005-04-05 13:30:00,18.36,18.36,18.35,18.36,8400.0,11.7828,11.7828,11.7764,11.7828,8400.0
2005-04-05 13:35:00,18.36,18.36,18.35,18.35,7400.0,11.7828,11.7828,11.7764,11.7764,7400.0
2005-04-05 13:40:00,18.34,18.35,18.34,18.35,3800.0,11.77,11.7764,11.77,11.7764,3800.0
2005-04-05 13:45:00,18.36,18.36,18.34,18.35,5000.0,11.7828,11.7828,11.77,11.7764,5000.0
2005-04-05 13:50:00,18.35,18.36,18.34,18.35,9800.0,11.7764,11.7828,11.77,11.7764,9800.0
2005-04-05 13:55:00,18.35,18.37,18.35,18.37,7600.0,11.7764,11.7892,11.7764,11.7892,7600.0
2005-04-05 14:00:00,18.37,18.37,18.35,18.36,21400.0,11.7892,11.7892,11.7764,11.7828,21400.0
2005-04-05 14:05:00,18.36,18.36,18.33,18.35,7400.0,11.7828,11.7828,11.7636,11.7764,7400.0
2005-04-05 14:10:00,18.35,18.35,18.33,18.33,4000.0,11.7764,11.7764,11.7636,11.7636,4000.0
2005-04-05 14:15:00,18.34,18.35,18.25,18.27,9400.0,11.77,11.7764,11.7122,11.7251,9400.0
2005-04-05 14:20:00,18.28,18.33,18.28,18.33,12000.0,11.7315,11.7636,11.7315,11.7636,12000.0
2005-04-05 14:25:00,18.34,18.36,18.34,18.36,8000.0,11.77,11.7828,11.77,11.7828,8000.0
2005-04-05 14:30:00,18.36,18.36,18.35,18.35,6400.0,11.7828,11.7828,11.7764,11.7764,6400.0
2005-04-05 14:35:00,18.35,18.36,18.35,18.35,6600.0,11.7764,11.7828,11.7764,11.7764,6600.0
2005-04-05 14:40:00,18.35,18.35,18.35,18.35,4400.0,11.7764,11.7764,11.7764,11.7764,4400.0
2005-04-05 14:45:00,18.34,18.34,18.31,18.31,1600.0,11.77,11.77,11.7507,11.7507,1600.0
2005-04-05 14:50:00,18.32,18.33,18.29,18.29,13600.0,11.7572,11.7636,11.7379,11.7379,13600.0
2005-04-05 14:55:00,18.29,18.29,18.26,18.26,14800.0,11.7379,11.7379,11.7187,11.7187,14800.0
2005-04-05 15:00:00,18.25,18.31,18.25,18.31,58200.0,11.7122,11.7507,11.7122,11.7507,58200.0
2005-04-05 15:05:00,18.31,18.31,18.29,18.29,9000.0,11.7507,11.7507,11.7379,11.7379,9000.0
2005-04-05 15:10:00,18.29,18.29,18.27,18.27,4800.0,11.7379,11.7379,11.7251,11.7251,4800.0
2005-04-05 15:15:00,18.28,18.29,18.28,18.28,8000.0,11.7315,11.7379,11.7315,11.7315,8000.0
2005-04-05 15:20:00,18.28,18.32,18.28,18.31,13000.0,11.7315,11.7572,11.7315,11.7507,13000.0
2005-04-05 15:25:00,18.31,18.32,18.29,18.29,9200.0,11.7507,11.7572,11.7379,11.7379,9200.0
2005-04-05 15:30:00,18.29,18.29,18.27,18.27,20600.0,11.7379,11.7379,11.7251,11.7251,20600.0
2005-04-05 15:35:00,18.27,18.27,18.25,18.26,22400.0,11.7251,11.7251,11.7122,11.7187,22400.0
2005-04-05 15:40:00,18.26,18.27,18.23,18.23,22400.0,11.7187,11.7251,11.6994,11.6994,22400.0
2005-04-05 15:45:00,18.23,18.25,18.23,18.24,15800.0,11.6994,11.7122,11.6994,11.7058,15800.0
2005-04-05 15:50:00,18.23,18.24,18.2,18.23,39200.0,11.6994,11.7058,11.6801,11.6994,39200.0
2005-04-05 15:55:00,18.22,18.24,18.22,18.24,53400.0,11.693,11.7058,11.693,11.7058,53400.0
2005-04-06 09:30:00,18.35,18.35,18.23,18.23,18400.0,11.7764,11.7764,11.6994,11.6994,18400.0
2005-04-06 09:35:00,18.22,18.29,18.22,18.28,21200.0,11.693,11.7379,11.693,11.7315,21200.0
2005-04-06 09:40:00,18.28,18.28,18.25,18.27,12800.0,11.7315,11.7315,11.7122,11.7251,12800.0
2005-04-06 09:45:00,18.26,18.3,18.25,18.29,8600.0,11.7187,11.7443,11.7122,11.7379,8600.0
2005-04-06 09:50:00,18.29,18.3,18.29,18.29,5200.0,11.7379,11.7443,11.7379,11.7379,5200.0
2005-04-06 09:55:00,18.29,18.29,18.26,18.26,5000.0,11.7379,11.7379,11.7187,11.7187,5000.0
2005-04-06 10:00:00,18.27,18.36,18.27,18.36,28800.0,11.7251,11.7828,11.7251,11.7828,28800.0
2005-04-06 10:05:00,18.36,18.36,18.36,18.36,5400.0,11.7828,11.7828,11.7828,11.7828,5400.0
2005-04-06 10:10:00,18.36,18.38,18.36,18.37,10800.0,11.7828,11.7957,11.7828,11.7892,10800.0
2005-04-06 10:15:00,18.37,18.38,18.36,18.37,8600.0,11.7892,11.7957,11.7828,11.7892,8600.0
2005-04-06 10:20:00,18.37,18.37,18.34,18.35,6600.0,11.7892,11.7892,11.77,11.7764,6600.0
2005-04-06 10:25:00,18.36,18.36,18.35,18.36,6200.0,11.7828,11.7828,11.7764,11.7828,6200.0
2005-04-06 10:30:00,18.36,18.36,18.35,18.36,19600.0,11.7828,11.7828,11.7764,11.7828,19600.0
2005-04-06 10:35:00,18.35,18.35,18.33,18.33,10600.0,11.7764,11.7764,11.7636,11.7636,10600.0
2005-04-06 10:40:00,18.33,18.36,18.33,18.36,2200.0,11.7636,11.7828,11.7636,11.7828,2200.0
2005-04-06 10:45:00,18.35,18.36,18.34,18.36,10000.0,11.7764,11.7828,11.77,11.7828,10000.0
2005-04-06 10:50:00,18.36,18.36,18.36,18.36,12600.0,11.7828,11.7828,11.7828,11.7828,12600.0
2005-04-06 10:55:00,18.36,18.36,18.36,18.36,14800.0,11.7828,11.7828,11.7828,11.7828,14800.0
2005-04-06 11:00:00,18.36,18.36,18.36,18.36,5200.0,11.7828,11.7828,11.7828,11.7828,5200.0
2005-04-06 11:05:00,18.36,18.36,18.36,18.36,13200.0,11.7828,11.7828,11.7828,11.7828,13200.0
2005-04-06 11:10:00,18.36,18.37,18.36,18.37,14000.0,11.7828,11.7892,11.7828,11.7892,14000.0
2005-04-06 11:15:00,18.37,18.37,18.36,18.36,6400.0,11.7892,11.7892,11.7828,11.7828,6400.0
2005-04-06 11:20:00,18.36,18.36,18.36,18.36,600.0,11.7828,11.7828,11.7828,11.7828,600.0
2005-04-06 11:25:00,18.36,18.36,18.36,18.36,10200.0,11.7828,11.7828,11.7828,11.7828,10200.0
2005-04-06 11:30:00,18.36,18.36,18.36,18.36,7800.0,11.7828,11.7828,11.7828,11.7828,7800.0
2005-04-06 11:35:00,18.36,18.36,18.3,18.33,42200.0,11.7828,11.7828,11.7443,11.7636,42200.0
2005-04-06 11:40:00,18.33,18.33,18.32,18.33,3600.0,11.7636,11.7636,11.7572,11.7636,3600.0
2005-04-06 11:45:00,18.33,18.35,18.33,18.35,2200.0,11.7636,11.7764,11.7636,11.7764,2200.0
2005-04-06 11:50:00,18.34,18.35,18.33,18.34,3000.0,11.77,11.7764,11.7636,11.77,3000.0
2005-04-06 11:55:00,18.33,18.34,18.33,18.33,2400.0,11.7636,11.77,11.7636,11.7636,2400.0
2005-04-06 12:00:00,18.33,18.33,18.33,18.33,4000.0,11.7636,11.7636,11.7636,11.7636,4000.0
2005-04-06 12:05:00,18.33,18.33,18.33,18.33,3000.0,11.7636,11.7636,11.7636,11.7636,3000.0
2005-04-06 12:10:00,18.33,18.33,18.3,18.32,6400.0,11.7636,11.7636,11.7443,11.7572,6400.0
2005-04-06 12:15:00,18.3,18.32,18.29,18.29,3800.0,11.7443,11.7572,11.7379,11.7379,3800.0
2005-04-06 12:20:00,18.29,18.31,18.29,18.31,3200.0,11.7379,11.7507,11.7379,11.7507,3200.0
2005-04-06 12:25:00,18.29,18.35,18.29,18.35,17400.0,11.7379,11.7764,11.7379,11.7764,17400.0
2005-04-06 12:30:00,18.35,18.35,18.34,18.35,2600.0,11.7764,11.7764,11.77,11.7764,2600.0
2005-04-06 12:35:00,18.34,18.35,18.34,18.35,19400.0,11.77,11.7764,11.77,11.7764,19400.0
2005-04-06 12:40:00,18.34,18.34,18.33,18.33,1000.0,11.77,11.77,11.7636,11.7636,1000.0
2005-04-06 12:45:00,18.33,18.34,18.33,18.33,3400.0,11.7636,11.77,11.7636,11.7636,3400.0
2005-04-06 12:50:00,18.33,18.33,18.27,18.28,10000.0,11.7636,11.7636,11.7251,11.7315,10000.0
2005-04-06 12:55:00,18.31,18.34,18.31,18.34,1400.0,11.7507,11.77,11.7507,11.77,1400.0
2005-04-06 13:00:00,18.34,18.35,18.34,18.34,5600.0,11.77,11.7764,11.77,11.77,5600.0
2005-04-06 13:05:00,18.34,18.34,18.34,18.34,2000.0,11.77,11.77,11.77,11.77,2000.0
2005-04-06 13:10:00,18.34,18.34,18.34,18.34,2600.0,11.77,11.77,11.77,11.77,2600.0
2005-04-06 13:15:00,18.34,18.34,18.33,18.33,4200.0,11.77,11.77,11.7636,11.7636,4200.0
2005-04-06 13:20:00,18.33,18.33,18.31,18.31,3800.0,11.7636,11.7636,11.7507,11.7507,3800.0
2005-04-06 13:25:00,18.32,18.32,18.32,18.32,6200.0,11.7572,11.7572,11.7572,11.7572,6200.0
2005-04-06 13:30:00,18.32,18.33,18.32,18.33,5200.0,11.7572,11.7636,11.7572,11.7636,5200.0
2005-04-06 13:35:00,18.33,18.33,18.33,18.33,6400.0,11.7636,11.7636,11.7636,11.7636,6400.0
2005-04-06 13:40:00,18.33,18.33,18.33,18.33,2200.0,11.7636,11.7636,11.7636,11.7636,2200.0
2005-04-06 13:45:00,18.33,18.33,18.33,18.33,7000.0,11.7636,11.7636,11.7636,11.7636,7000.0
2005-04-06 13:50:00,18.33,18.33,18.32,18.32,43200.0,11.7636,11.7636,11.7572,11.7572,43200.0
2005-04-06 13:55:00,18.32,18.32,18.25,18.28,10800.0,11.7572,11.7572,11.7122,11.7315,10800.0
2005-04-06 14:00:00,18.28,18.32,18.28,18.32,6400.0,11.7315,11.7572,11.7315,11.7572,6400.0
2005-04-06 14:05:00,18.32,18.32,18.32,18.32,5800.0,11.7572,11.7572,11.7572,11.7572,5800.0
2005-04-06 14:10:00,18.32,18.32,18.3,18.31,7400.0,11.7572,11.7572,11.7443,11.7507,7400.0
2005-04-06 14:15:00,18.31,18.31,18.31,18.31,4200.0,11.7507,11.7507,11.7507,11.7507,4200.0
2005-04-06 14:20:00,18.31,18.31,18.28,18.3,13200.0,11.7507,11.7507,11.7315,11.7443,13200.0
2005-04-06 14:25:00,18.3,18.31,18.28,18.29,12000.0,11.7443,11.7507,11.7315,11.7379,12000.0
2005-04-06 14:30:00,18.32,18.32,18.29,18.3,7800.0,11.7572,11.7572,11.7379,11.7443,7800.0
2005-04-06 14:35:00,18.3,18.31,18.3,18.31,3000.0,11.7443,11.7507,11.7443,11.7507,3000.0
2005-04-06 14:40:00,18.3,18.3,18.29,18.3,5400.0,11.7443,11.7443,11.7379,11.7443,5400.0
2005-04-06 14:45:00,18.3,18.3,18.29,18.3,4400.0,11.7443,11.7443,11.7379,11.7443,4400.0
2005-04-06 14:50:00,18.3,18.3,18.29,18.29,1400.0,11.7443,11.7443,11.7379,11.7379,1400.0
2005-04-06 14:55:00,18.3,18.3,18.28,18.28,3800.0,11.7443,11.7443,11.7315,11.7315,3800.0
2005-04-06 15:00:00,18.28,18.28,18.26,18.26,5600.0,11.7315,11.7315,11.7187,11.7187,5600.0
2005-04-06 15:05:00,18.27,18.27,18.25,18.27,29000.0,11.7251,11.7251,11.7122,11.7251,29000.0
2005-04-06 15:10:00,18.27,18.27,18.27,18.27,1200.0,11.7251,11.7251,11.7251,11.7251,1200.0
2005-04-06 15:15:00,18.26,18.27,18.22,18.23,8000.0,11.7187,11.7251,11.693,11.6994,8000.0
2005-04-06 15:20:00,18.23,18.23,18.19,18.21,22600.0,11.6994,11.6994,11.6737,11.6866,22600.0
2005-04-06 15:25:00,18.21,18.21,18.21,18.21,9200.0,11.6866,11.6866,11.6866,11.6866,9200.0
2005-04-06 15:30:00,18.21,18.21,18.18,18.18,8000.0,11.6866,11.6866,11.6673,11.6673,8000.0
2005-04-06 15:35:00,18.18,18.19,18.18,18.19,18600.0,11.6673,11.6737,11.6673,11.6737,18600.0
2005-04-06 15:40:00,18.19,18.19,18.18,18.18,19400.0,11.6737,11.6737,11.6673,11.6673,19400.0
2005-04-06 15:45:00,18.18,18.18,18.18,18.18,4200.0,11.6673,11.6673,11.6673,11.6673,4200.0
2005-04-06 15:50:00,18.18,18.18,18.15,18.15,23400.0,11.6673,11.6673,11.6481,11.6481,23400.0
2005-04-06 15:55:00,18.15,18.17,18.15,18.17,69000.0,11.6481,11.6609,11.6481,11.6609,69000.0
2005-04-07 09:30:00,18.17,18.17,18.15,18.15,15000.0,11.6609,11.6609,11.6481,11.6481,15000.0
2005-04-07 09:35:00,18.15,18.16,18.11,18.11,9400.0,11.6481,11.6545,11.6224,11.6224,9400.0
2005-04-07 09:40:00,18.11,18.13,18.11,18.13,33800.0,11.6224,11.6352,11.6224,11.6352,33800.0
2005-04-07 09:45:00,18.13,18.14,18.09,18.14,16800.0,11.6352,11.6416,11.6096,11.6416,16800.0
2005-04-07 09:50:00,18.15,18.17,18.14,18.16,20400.0,11.6481,11.6609,11.6416,11.6545,20400.0
2005-04-07 09:55:00,18.17,18.19,18.17,18.18,22000.0,11.6609,11.6737,11.6609,11.6673,22000.0
2005-04-07 10:00:00,18.18,18.21,18.18,18.21,65600.0,11.6673,11.6866,11.6673,11.6866,65600.0
2005-04-07 10:05:00,18.21,18.22,18.17,18.17,9200.0,11.6866,11.693,11.6609,11.6609,9200.0
2005-04-07 10:10:00,18.21,18.21,18.21,18.21,1800.0,11.6866,11.6866,11.6866,11.6866,1800.0
2005-04-07 10:15:00,18.2,18.22,18.2,18.22,4000.0,11.6801,11.693,11.6801,11.693,4000.0
2005-04-07 10:20:00,18.22,18.22,18.18,18.18,2800.0,11.693,11.693,11.6673,11.6673,2800.0
2005-04-07 10:25:00,18.18,18.18,18.18,18.18,7000.0,11.6673,11.6673,11.6673,11.6673,7000.0
2005-04-07 10:30:00,18.18,18.23,18.18,18.23,3800.0,11.6673,11.6994,11.6673,11.6994,3800.0
2005-04-07 10:35:00,18.21,18.22,18.18,18.21,5200.0,11.6866,11.693,11.6673,11.6866,5200.0
2005-04-07 10:40:00,18.21,18.22,18.19,18.19,4200.0,11.6866,11.693,11.6737,11.6737,4200.0
2005-04-07 10:45:00,18.2,18.24,18.2,18.23,6000.0,11.6801,11.7058,11.6801,11.6994,6000.0
2005-04-07 10:50:00,18.22,18.24,18.22,18.22,3800.0,11.693,11.7058,11.693,11.693,3800.0
2005-04-07 10:55:00,18.23,18.25,18.23,18.25,16600.0,11.6994,11.7122,11.6994,11.7122,16600.0
2005-04-07 11:00:00,18.25,18.25,18.23,18.25,65600.0,11.7122,11.7122,11.6994,11.7122,65600.0
2005-04-07 11:05:00,18.25,18.25,18.23,18.24,3200.0,11.7122,11.7122,11.6994,11.7058,3200.0
2005-04-07 11:10:00,18.24,18.25,18.24,18.25,20600.0,11.7058,11.7122,11.7058,11.7122,20600.0
2005-04-07 11:15:00,18.25,18.27,18.25,18.27,9200.0,11.7122,11.7251,11.7122,11.7251,9200.0
2005-04-07 11:20:00,18.27,18.28,18.27,18.28,3400.0,11.7251,11.7315,11.7251,11.7315,3400.0
2005-04-07 11:25:00,18.28,18.3,18.28,18.29,5400.0,11.7315,11.7443,11.7315,11.7379,5400.0
2005-04-07 11:30:00,18.3,18.3,18.28,18.3,42000.0,11.7443,11.7443,11.7315,11.7443,42000.0
2005-04-07 11:35:00,18.29,18.29,18.27,18.29,9800.0,11.7379,11.7379,11.7251,11.7379,9800.0
2005-04-07 11:40:00,18.29,18.29,18.25,18.25,5200.0,11.7379,11.7379,11.7122,11.7122,5200.0
2005-04-07 11:45:00,18.27,18.27,18.22,18.23,11200.0,11.7251,11.7251,11.693,11.6994,11200.0
2005-04-07 11:50:00,18.23,18.23,18.23,18.23,7400.0,11.6994,11.6994,11.6994,11.6994,7400.0
2005-04-07 11:55:00,18.23,18.24,18.23,18.24,6400.0,11.6994,11.7058,11.6994,11.7058,6400.0
2005-04-07 12:00:00,18.24,18.25,18.23,18.24,13400.0,11.7058,11.7122,11.6994,11.7058,13400.0
2005-04-07 12:05:00,18.25,18.25,18.24,18.25,8000.0,11.7122,11.7122,11.7058,11.7122,8000.0
2005-04-07 12:10:00,18.24,18.26,18.24,18.25,5600.0,11.7058,11.7187,11.7058,11.7122,5600.0
2005-04-07 12:15:00,18.25,18.25,18.25,18.25,14400.0,11.7122,11.7122,11.7122,11.7122,14400.0
2005-04-07 12:20:00,18.25,18.25,18.22,18.24,4000.0,11.7122,11.7122,11.693,11.7058,4000.0
2005-04-07 12:25:00,18.24,18.24,18.24,18.24,2800.0,11.7058,11.7058,11.7058,11.7058,2800.0
2005-04-07 12:30:00,18.24,18.27,18.24,18.27,16400.0,11.7058,11.7251,11.7058,11.7251,16400.0
2005-04-07 12:35:00,18.27,18.28,18.26,18.28,18200.0,11.7251,11.7315,11.7187,11.7315,18200.0
2005-04-07 12:40:00,18.28,18.33,18.28,18.33,34800.0,11.7315,11.7636,11.7315,11.7636,34800.0
2005-04-07 12:45:00,18.33,18.33,18.31,18.31,6600.0,11.7636,11.7636,11.7507,11.7507,6600.0
2005-04-07 12:50:00,18.31,18.31,18.3,18.31,1600.0,11.7507,11.7507,11.7443,11.7507,1600.0
2005-04-07 12:55:00,18.29,18.29,18.28,18.28,3800.0,11.7379,11.7379,11.7315,11.7315,3800.0
2005-04-07 13:00:00,18.28,18.28,18.25,18.28,10800.0,11.7315,11.7315,11.7122,11.7315,10800.0
2005-04-07 13:05:00,18.28,18.28,18.25,18.27,18000.0,11.7315,11.7315,11.7122,11.7251,18000.0
2005-04-07 13:10:00,18.27,18.27,18.22,18.22,12800.0,11.7251,11.7251,11.693,11.693,12800.0
2005-04-07 13:15:00,18.23,18.24,18.23,18.24,1800.0,11.6994,11.7058,11.6994,11.7058,1800.0
2005-04-07 13:20:00,18.24,18.24,18.21,18.23,13400.0,11.7058,11.7058,11.6866,11.6994,13400.0
2005-04-07 13:25:00,18.22,18.24,18.22,18.23,8200.0,11.693,11.7058,11.693,11.6994,8200.0
2005-04-07 13:30:00,18.2,18.25,18.2,18.24,97400.0,11.6801,11.7122,11.6801,11.7058,97400.0
2005-04-07 13:35:00,18.22,18.23,18.22,18.22,7200.0,11.693,11.6994,11.693,11.693,7200.0
2005-04-07 13:40:00,18.23,18.25,18.23,18.25,30200.0,11.6994,11.7122,11.6994,11.7122,30200.0
2005-04-07 13:45:00,18.25,18.25,18.23,18.23,31400.0,11.7122,11.7122,11.6994,11.6994,31400.0
2005-04-07 13:50:00,18.23,18.24,18.22,18.23,1600.0,11.6994,11.7058,11.693,11.6994,1600.0
2005-04-07 13:55:00,18.23,18.24,18.22,18.23,58200.0,11.6994,11.7058,11.693,11.6994,58200.0
2005-04-07 14:00:00,18.22,18.23,18.22,18.22,14200.0,11.693,11.6994,11.693,11.693,14200.0
2005-04-07 14:05:00,18.22,18.23,18.21,18.21,29400.0,11.693,11.6994,11.6866,11.6866,29400.0
2005-04-07 14:10:00,18.21,18.23,18.21,18.23,21000.0,11.6866,11.6994,11.6866,11.6994,21000.0
2005-04-07 14:15:00,18.23,18.24,18.21,18.23,12400.0,11.6994,11.7058,11.6866,11.6994,12400.0
2005-04-07 14:20:00,18.21,18.22,18.2,18.21,2000.0,11.6866,11.693,11.6801,11.6866,2000.0
2005-04-07 14:25:00,18.21,18.21,18.18,18.2,6000.0,11.6866,11.6866,11.6673,11.6801,6000.0
2005-04-07 14:30:00,18.2,18.21,18.2,18.21,6200.0,11.6801,11.6866,11.6801,11.6866,6200.0
2005-04-07 14:35:00,18.22,18.23,18.21,18.21,11800.0,11.693,11.6994,11.6866,11.6866,11800.0
2005-04-07 14:40:00,18.22,18.22,18.2,18.21,7200.0,11.693,11.693,11.6801,11.6866,7200.0
2005-04-07 14:45:00,18.23,18.23,18.2,18.2,19800.0,11.6994,11.6994,11.6801,11.6801,19800.0
2005-04-07 14:50:00,18.2,18.21,18.2,18.21,6200.0,11.6801,11.6866,11.6801,11.6866,6200.0
2005-04-07 14:55:00,18.21,18.22,18.21,18.21,16800.0,11.6866,11.693,11.6866,11.6866,16800.0
2005-04-07 15:00:00,18.21,18.22,18.21,18.22,24800.0,11.6866,11.693,11.6866,11.693,24800.0
2005-04-07 15:05:00,18.21,18.23,18.21,18.23,43000.0,11.6866,11.6994,11.6866,11.6994,43000.0
2005-04-07 15:10:00,18.23,18.24,18.23,18.23,13600.0,11.6994,11.7058,11.6994,11.6994,13600.0
2005-04-07 15:15:00,18.24,18.24,18.23,18.24,17800.0,11.7058,11.7058,11.6994,11.7058,17800.0
2005-04-07 15:20:00,18.23,18.24,18.23,18.23,6600.0,11.6994,11.7058,11.6994,11.6994,6600.0
2005-04-07 15:25:00,18.23,18.25,18.23,18.25,15800.0,11.6994,11.7122,11.6994,11.7122,15800.0
2005-04-07 15:30:00,18.25,18.25,18.24,18.24,13200.0,11.7122,11.7122,11.7058,11.7058,13200.0
2005-04-07 15:35:00,18.24,18.24,18.23,18.24,15000.0,11.7058,11.7058,11.6994,11.7058,15000.0
2005-04-07 15:40:00,18.23,18.23,18.21,18.22,12000.0,11.6994,11.6994,11.6866,11.693,12000.0
2005-04-07 15:45:00,18.23,18.25,18.2,18.2,22400.0,11.6994,11.7122,11.6801,11.6801,22400.0
2005-04-07 15:50:00,18.2,18.2,18.19,18.2,50400.0,11.6801,11.6801,11.6737,11.6801,50400.0
2005-04-07 15:55:00,18.19,18.22,18.19,18.22,37000.0,11.6737,11.693,11.6737,11.693,37000.0
2005-04-08 09:30:00,18.13,18.13,18.09,18.1,10800.0,11.6352,11.6352,11.6096,11.616,10800.0
2005-04-08 09:35:00,18.1,18.2,18.1,18.16,8600.0,11.616,11.6801,11.616,11.6545,8600.0
2005-04-08 09:40:00,18.17,18.19,18.15,18.16,9400.0,11.6609,11.6737,11.6481,11.6545,9400.0
2005-04-08 09:45:00,18.16,18.17,18.09,18.09,6600.0,11.6545,11.6609,11.6096,11.6096,6600.0
2005-04-08 09:50:00,18.09,18.11,18.06,18.11,11400.0,11.6096,11.6224,11.5903,11.6224,11400.0
2005-04-08 09:55:00,18.11,18.11,18.09,18.1,6800.0,11.6224,11.6224,11.6096,11.616,6800.0
2005-04-08 10:00:00,18.1,18.1,18.08,18.08,8200.0,11.616,11.616,11.6031,11.6031,8200.0
2005-04-08 10:05:00,18.08,18.08,18.07,18.08,16600.0,11.6031,11.6031,11.5967,11.6031,16600.0
2005-04-08 10:10:00,18.07,18.1,18.07,18.1,11400.0,11.5967,11.616,11.5967,11.616,11400.0
2005-04-08 10:15:00,18.1,18.1,18.07,18.08,14200.0,11.616,11.616,11.5967,11.6031,14200.0
2005-04-08 10:20:00,18.08,18.09,18.08,18.09,11200.0,11.6031,11.6096,11.6031,11.6096,11200.0
2005-04-08 10:25:00,18.1,18.1,18.02,18.02,19600.0,11.616,11.616,11.5646,11.5646,19600.0
2005-04-08 10:30:00,18.03,18.05,18.01,18.05,10000.0,11.571,11.5839,11.5582,11.5839,10000.0
2005-04-08 10:35:00,18.05,18.06,18.02,18.02,9200.0,11.5839,11.5903,11.5646,11.5646,9200.0
2005-04-08 10:40:00,18.03,18.03,18.02,18.02,12400.0,11.571,11.571,11.5646,11.5646,12400.0
2005-04-08 10:45:00,18.02,18.03,18.0,18.03,13200.0,11.5646,11.571,11.5518,11.571,13200.0
2005-04-08 10:50:00,18.03,18.03,18.0,18.0,20200.0,11.571,11.571,11.5518,11.5518,20200.0
2005-04-08 10:55:00,18.0,18.02,18.0,18.02,10600.0,11.5518,11.5646,11.5518,11.5646,10600.0
2005-04-08 11:00:00,18.02,18.02,18.0,18.0,23600.0,11.5646,11.5646,11.5518,11.5518,23600.0
2005-04-08 11:05:00,18.0,18.02,18.0,18.02,12800.0,11.5518,11.5646,11.5518,11.5646,12800.0
2005-04-08 11:10:00,18.0,18.03,18.0,18.03,14200.0,11.5518,11.571,11.5518,11.571,14200.0
2005-04-08 11:15:00,18.03,18.04,18.01,18.01,4800.0,11.571,11.5775,11.5582,11.5582,4800.0
2005-04-08 11:20:00,18.02,18.03,18.02,18.02,7000.0,11.5646,11.571,11.5646,11.5646,7000.0
2005-04-08 11:25:00,18.03,18.03,18.02,18.02,9600.0,11.571,11.571,11.5646,11.5646,9600.0
2005-04-08 11:30:00,18.02,18.02,18.0,18.0,7000.0,11.5646,11.5646,11.5518,11.5518,7000.0
2005-04-08 11:35:00,18.0,18.02,18.0,18.01,2600.0,11.5518,11.5646,11.5518,11.5582,2600.0
2005-04-08 11:40:00,18.01,18.01,18.0,18.0,10200.0,11.5582,11.5582,11.5518,11.5518,10200.0
2005-04-08 11:45:00,18.0,18.01,18.0,18.0,44800.0,11.5518,11.5582,11.5518,11.5518,44800.0
2005-04-08 11:50:00,18.0,18.0,17.96,17.99,15400.0,11.5518,11.5518,11.5261,11.5454,15400.0
2005-04-08 11:55:00,17.99,18.01,17.98,18.0,19200.0,11.5454,11.5582,11.539,11.5518,19200.0
2005-04-08 12:00:00,18.0,18.01,18.0,18.01,11200.0,11.5518,11.5582,11.5518,11.5582,11200.0
2005-04-08 12:05:00,18.01,18.02,18.01,18.02,4400.0,11.5582,11.5646,11.5582,11.5646,4400.0
2005-04-08 12:10:00,18.01,18.01,18.0,18.01,5000.0,11.5582,11.5582,11.5518,11.5582,5000.0
2005-04-08 12:15:00,18.0,18.0,17.99,17.99,9600.0,11.5518,11.5518,11.5454,11.5454,9600.0
2005-04-08 12:20:00,18.0,18.0,18.0,18.0,8000.0,11.5518,11.5518,11.5518,11.5518,8000.0
2005-04-08 12:25:00,18.0,18.02,18.0,18.02,6200.0,11.5518,11.5646,11.5518,11.5646,6200.0
2005-04-08 12:30:00,18.02,18.02,18.01,18.02,6400.0,11.5646,11.5646,11.5582,11.5646,6400.0
2005-04-08 12:35:00,18.02,18.03,18.02,18.02,2000.0,11.5646,11.571,11.5646,11.5646,2000.0
2005-04-08 12:40:00,18.02,18.03,18.02,18.03,4000.0,11.5646,11.571,11.5646,11.571,4000.0
2005-04-08 12:45:00,18.02,18.02,18.01,18.02,4800.0,11.5646,11.5646,11.5582,11.5646,4800.0
2005-04-08 12:50:00,18.01,18.01,18.0,18.01,17400.0,11.5582,11.5582,11.5518,11.5582,17400.0
2005-04-08 12:55:00,18.01,18.02,18.0,18.0,8400.0,11.5582,11.5646,11.5518,11.5518,8400.0
2005-04-08 13:00:00,18.0,18.01,18.0,18.01,3600.0,11.5518,11.5582,11.5518,11.5582,3600.0
2005-04-08 13:05:00,18.01,18.02,18.01,18.02,8400.0,11.5582,11.5646,11.5582,11.5646,8400.0
2005-04-08 13:10:00,18.03,18.05,18.01,18.04,27200.0,11.571,11.5839,11.5582,11.5775,27200.0
2005-04-08 13:15:00,18.03,18.04,18.02,18.02,23800.0,11.571,11.5775,11.5646,11.5646,23800.0
2005-04-08 13:20:00,18.02,18.03,18.02,18.03,3600.0,11.5646,11.571,11.5646,11.571,3600.0
2005-04-08 13:25:00,18.03,18.04,18.03,18.04,7600.0,11.571,11.5775,11.571,11.5775,7600.0
2005-04-08 13:30:00,18.03,18.04,18.03,18.04,34400.0,11.571,11.5775,11.571,11.5775,34400.0
2005-04-08 13:35:00,18.04,18.06,18.04,18.05,8600.0,11.5775,11.5903,11.5775,11.5839,8600.0
2005-04-08 13:40:00,18.05,18.05,18.03,18.04,5800.0,11.5839,11.5839,11.571,11.5775,5800.0
2005-04-08 13:45:00,18.05,18.05,18.02,18.02,18000.0,11.5839,11.5839,11.5646,11.5646,18000.0
2005-04-08 13:50:00,18.02,18.05,18.02,18.05,10600.0,11.5646,11.5839,11.5646,11.5839,10600.0
2005-04-08 13:55:00,18.04,18.04,18.03,18.03,3000.0,11.5775,11.5775,11.571,11.571,3000.0
2005-04-08 14:00:00,18.03,18.03,18.03,18.03,4000.0,11.571,11.571,11.571,11.571,4000.0
2005-04-08 14:05:00,18.03,18.04,18.0,18.03,35400.0,11.571,11.5775,11.5518,11.571,35400.0
2005-04-08 14:10:00,18.04,18.05,18.03,18.05,4000.0,11.5775,11.5839,11.571,11.5839,4000.0
2005-04-08 14:15:00,18.04,18.04,18.02,18.02,10400.0,11.5775,11.5775,11.5646,11.5646,10400.0
2005-04-08 14:20:00,18.03,18.03,18.0,18.02,28000.0,11.571,11.571,11.5518,11.5646,28000.0
2005-04-08 14:25:00,18.02,18.02,18.0,18.0,5000.0,11.5646,11.5646,11.5518,11.5518,5000.0
2005-04-08 14:30:00,18.0,18.0,17.99,17.99,9000.0,11.5518,11.5518,11.5454,11.5454,9000.0
2005-04-08 14:35:00,17.98,17.98,17.98,17.98,1800.0,11.539,11.539,11.539,11.539,1800.0
2005-04-08 14:40:00,17.97,17.98,17.97,17.97,7200.0,11.5325,11.539,11.5325,11.5325,7200.0
2005-04-08 14:45:00,17.97,17.99,17.97,17.99,9000.0,11.5325,11.5454,11.5325,11.5454,9000.0
2005-04-08 14:50:00,17.99,18.0,17.98,17.99,9200.0,11.5454,11.5518,11.539,11.5454,9200.0
2005-04-08 14:55:00,17.98,17.98,17.97,17.97,3000.0,11.539,11.539,11.5325,11.5325,3000.0
2005-04-08 15:00:00,17.98,17.98,17.97,17.97,15400.0,11.539,11.539,11.5325,11.5325,15400.0
2005-04-08 15:05:00,17.97,17.98,17.97,17.98,12200.0,11.5325,11.539,11.5325,11.539,12200.0
2005-04-08 15:10:00,17.97,17.97,17.96,17.97,5800.0,11.5325,11.5325,11.5261,11.5325,5800.0
2005-04-08 15:15:00,17.97,17.97,17.95,17.95,6800.0,11.5325,11.5325,11.5197,11.5197,6800.0
2005-04-08 15:20:00,17.95,17.96,17.92,17.96,30400.0,11.5197,11.5261,11.5005,11.5261,30400.0
2005-04-08 15:25:00,17.96,17.96,17.96,17.96,9400.0,11.5261,11.5261,11.5261,11.5261,9400.0
2005-04-08 15:30:00,17.96,17.96,17.94,17.94,57200.0,11.5261,11.5261,11.5133,11.5133,57200.0
2005-04-08 15:35:00,17.94,17.95,17.94,17.95,18000.0,11.5133,11.5197,11.5133,11.5197,18000.0
2005-04-08 15:40:00,17.95,17.95,17.93,17.93,15800.0,11.5197,11.5197,11.5069,11.5069,15800.0
2005-04-08 15:45:00,17.93,17.96,17.93,17.96,21400.0,11.5069,11.5261,11.5069,11.5261,21400.0
2005-04-08 15:50:00,17.96,17.97,17.96,17.96,15800.0,11.5261,11.5325,11.5261,11.5261,15800.0
2005-04-08 15:55:00,17.96,17.97,17.96,17.96,10200.0,11.5261,11.5325,11.5261,11.5261,10200.0
2005-04-11 09:30:00,18.13,18.13,18.13,18.13,23000.0,11.6352,11.6352,11.6352,11.6352,23000.0
2005-04-11 09:35:00,18.16,18.18,18.1,18.11,12800.0,11.6545,11.6673,11.616,11.6224,12800.0
2005-04-11 09:40:00,18.11,18.11,18.05,18.06,13200.0,11.6224,11.6224,11.5839,11.5903,13200.0
2005-04-11 09:45:00,18.06,18.11,18.06,18.11,7000.0,11.5903,11.6224,11.5903,11.6224,7000.0
2005-04-11 09:50:00,18.11,18.14,18.11,18.13,12800.0,11.6224,11.6416,11.6224,11.6352,12800.0
2005-04-11 09:55:00,18.13,18.13,18.08,18.09,7400.0,11.6352,11.6352,11.6031,11.6096,7400.0
2005-04-11 10:00:00,18.09,18.1,18.04,18.06,8000.0,11.6096,11.616,11.5775,11.5903,8000.0
2005-04-11 10:05:00,18.04,18.04,18.02,18.04,14000.0,11.5775,11.5775,11.5646,11.5775,14000.0
2005-04-11 10:10:00,18.04,18.04,18.03,18.03,5400.0,11.5775,11.5775,11.571,11.571,5400.0
2005-04-11 10:15:00,18.03,18.03,18.02,18.03,3400.0,11.571,11.571,11.5646,11.571,3400.0
2005-04-11 10:20:00,18.03,18.04,18.02,18.04,32400.0,11.571,11.5775,11.5646,11.5775,32400.0
2005-04-11 10:25:00,18.04,18.07,18.04,18.07,9800.0,11.5775,11.5967,11.5775,11.5967,9800.0
2005-04-11 10:30:00,18.07,18.07,18.06,18.06,12800.0,11.5967,11.5967,11.5903,11.5903,12800.0
2005-04-11 10:35:00,18.06,18.07,18.05,18.05,6200.0,11.5903,11.5967,11.5839,11.5839,6200.0
2005-04-11 10:40:00,18.05,18.05,18.03,18.04,5000.0,11.5839,11.5839,11.571,11.5775,5000.0
2005-04-11 10:45:00,18.03,18.04,18.03,18.04,17200.0,11.571,11.5775,11.571,11.5775,17200.0
2005-04-11 10:50:00,18.03,18.03,18.02,18.03,4600.0,11.571,11.571,11.5646,11.571,4600.0
2005-04-11 10:55:00,18.03,18.04,18.03,18.04,2600.0,11.571,11.5775,11.571,11.5775,2600.0
2005-04-11 11:00:00,18.04,18.05,18.04,18.05,3200.0,11.5775,11.5839,11.5775,11.5839,3200.0
2005-04-11 11:05:00,18.05,18.06,18.05,18.05,12800.0,11.5839,11.5903,11.5839,11.5839,12800.0
2005-04-11 11:10:00,18.04,18.05,18.04,18.04,5600.0,11.5775,11.5839,11.5775,11.5775,5600.0
2005-04-11 11:15:00,18.05,18.05,18.04,18.05,600.0,11.5839,11.5839,11.5775,11.5839,600.0
2005-04-11 11:20:00,18.05,18.05,18.04,18.05,5000.0,11.5839,11.5839,11.5775,11.5839,5000.0
2005-04-11 11:25:00,18.05,18.05,18.04,18.04,2000.0,11.5839,11.5839,11.5775,11.5775,2000.0
2005-04-11 11:30:00,18.03,18.03,18.03,18.03,1800.0,11.571,11.571,11.571,11.571,1800.0
2005-04-11 11:35:00,18.03,18.04,18.03,18.03,2800.0,11.571,11.5775,11.571,11.571,2800.0
2005-04-11 11:40:00,18.03,18.04,18.03,18.04,14800.0,11.571,11.5775,11.571,11.5775,14800.0
2005-04-11 11:45:00,18.04,18.04,18.03,18.04,3000.0,11.5775,11.5775,11.571,11.5775,3000.0
2005-04-11 11:50:00,18.05,18.05,18.04,18.04,3200.0,11.5839,11.5839,11.5775,11.5775,3200.0
2005-04-11 11:55:00,18.04,18.05,18.04,18.04,4800.0,11.5775,11.5839,11.5775,11.5775,4800.0
2005-04-11 12:00:00,18.04,18.05,18.03,18.05,10800.0,11.5775,11.5839,11.571,11.5839,10800.0
2005-04-11 12:05:00,18.05,18.06,18.04,18.05,14200.0,11.5839,11.5903,11.5775,11.5839,14200.0
2005-04-11 12:10:00,18.05,18.05,18.05,18.05,1800.0,11.5839,11.5839,11.5839,11.5839,1800.0
2005-04-11 12:15:00,18.05,18.05,18.04,18.04,5800.0,11.5839,11.5839,11.5775,11.5775,5800.0
2005-04-11 12:20:00,18.04,18.04,18.04,18.04,2600.0,11.5775,11.5775,11.5775,11.5775,2600.0
2005-04-11 12:25:00,18.04,18.05,18.04,18.05,1600.0,11.5775,11.5839,11.5775,11.5839,1600.0
2005-04-11 12:30:00,18.05,18.06,18.05,18.06,6800.0,11.5839,11.5903,11.5839,11.5903,6800.0
2005-04-11 12:35:00,18.06,18.07,18.06,18.07,6600.0,11.5903,11.5967,11.5903,11.5967,6600.0
2005-04-11 12:40:00,18.07,18.07,18.07,18.07,3400.0,11.5967,11.5967,11.5967,11.5967,3400.0
2005-04-11 12:45:00,18.07,18.07,18.07,18.07,3600.0,11.5967,11.5967,11.5967,11.5967,3600.0
2005-04-11 12:50:00,18.07,18.07,18.07,18.07,3400.0,11.5967,11.5967,11.5967,11.5967,3400.0
2005-04-11 12:55:00,18.07,18.08,18.07,18.08,11000.0,11.5967,11.6031,11.5967,11.6031,11000.0
2005-04-11 13:00:00,18.08,18.1,18.08,18.1,18400.0,11.6031,11.616,11.6031,11.616,18400.0
2005-04-11 13:05:00,18.1,18.1,18.09,18.09,9400.0,11.616,11.616,11.6096,11.6096,9400.0
2005-04-11 13:10:00,18.09,18.09,18.07,18.07,4400.0,11.6096,11.6096,11.5967,11.5967,4400.0
2005-04-11 13:15:00,18.07,18.07,18.07,18.07,2600.0,11.5967,11.5967,11.5967,11.5967,2600.0
2005-04-11 13:20:00,18.07,18.07,18.06,18.06,2200.0,11.5967,11.5967,11.5903,11.5903,2200.0
2005-04-11 13:25:00,18.07,18.07,18.06,18.07,3800.0,11.5967,11.5967,11.5903,11.5967,3800.0
2005-04-11 13:30:00,18.07,18.07,18.07,18.07,3200.0,11.5967,11.5967,11.5967,11.5967,3200.0
2005-04-11 13:35:00,18.07,18.09,18.06,18.06,24000.0,11.5967,11.6096,11.5903,11.5903,24000.0
2005-04-11 13:40:00,18.05,18.07,18.05,18.06,3400.0,11.5839,11.5967,11.5839,11.5903,3400.0
2005-04-11 13:45:00,18.06,18.06,18.06,18.06,2000.0,11.5903,11.5903,11.5903,11.5903,2000.0
2005-04-11 13:50:00,18.05,18.08,18.04,18.07,32600.0,11.5839,11.6031,11.5775,11.5967,32600.0
2005-04-11 13:55:00,18.06,18.07,18.06,18.07,9400.0,11.5903,11.5967,11.5903,11.5967,9400.0
2005-04-11 14:00:00,18.07,18.08,18.07,18.07,3800.0,11.5967,11.6031,11.5967,11.5967,3800.0
2005-04-11 14:05:00,18.08,18.08,18.07,18.08,6400.0,11.6031,11.6031,11.5967,11.6031,6400.0
2005-04-11 14:10:00,18.08,18.08,18.07,18.07,6200.0,11.6031,11.6031,11.5967,11.5967,6200.0
2005-04-11 14:15:00,18.08,18.08,18.07,18.08,1200.0,11.6031,11.6031,11.5967,11.6031,1200.0
2005-04-11 14:20:00,18.08,18.1,18.08,18.09,7800.0,11.6031,11.616,11.6031,11.6096,7800.0
2005-04-11 14:25:00,18.09,18.09,18.09,18.09,1400.0,11.6096,11.6096,11.6096,11.6096,1400.0
2005-04-11 14:30:00,18.09,18.1,18.09,18.09,9000.0,11.6096,11.616,11.6096,11.6096,9000.0
2005-04-11 14:35:00,18.08,18.08,18.08,18.08,2800.0,11.6031,11.6031,11.6031,11.6031,2800.0
2005-04-11 14:40:00,18.07,18.08,18.07,18.08,3200.0,11.5967,11.6031,11.5967,11.6031,3200.0
2005-04-11 14:45:00,18.08,18.1,18.08,18.09,6600.0,11.6031,11.616,11.6031,11.6096,6600.0
2005-04-11 14:50:00,18.09,18.09,18.08,18.09,4800.0,11.6096,11.6096,11.6031,11.6096,4800.0
2005-04-11 14:55:00,18.08,18.08,18.08,18.08,4400.0,11.6031,11.6031,11.6031,11.6031,4400.0
2005-04-11 15:00:00,18.08,18.08,18.07,18.07,9000.0,11.6031,11.6031,11.5967,11.5967,9000.0
2005-04-11 15:05:00,18.07,18.07,18.06,18.06,6400.0,11.5967,11.5967,11.5903,11.5903,6400.0
2005-04-11 15:10:00,18.06,18.06,18.05,18.05,13000.0,11.5903,11.5903,11.5839,11.5839,13000.0
2005-04-11 15:15:00,18.05,18.05,18.04,18.05,11800.0,11.5839,11.5839,11.5775,11.5839,11800.0
2005-04-11 15:20:00,18.05,18.05,18.04,18.05,15200.0,11.5839,11.5839,11.5775,11.5839,15200.0
2005-04-11 15:25:00,18.05,18.05,18.05,18.05,5800.0,11.5839,11.5839,11.5839,11.5839,5800.0
2005-04-11 15:30:00,18.05,18.05,18.04,18.05,13000.0,11.5839,11.5839,11.5775,11.5839,13000.0
2005-04-11 15:35:00,18.05,18.06,18.02,18.05,10800.0,11.5839,11.5903,11.5646,11.5839,10800.0
2005-04-11 15:40:00,18.04,18.05,18.04,18.05,13400.0,11.5775,11.5839,11.5775,11.5839,13400.0
2005-04-11 15:45:00,18.05,18.06,18.05,18.05,15000.0,11.5839,11.5903,11.5839,11.5839,15000.0
2005-04-11 15:50:00,18.05,18.06,18.05,18.05,10600.0,11.5839,11.5903,11.5839,11.5839,10600.0
2005-04-11 15:55:00,18.05,18.06,18.04,18.05,12800.0,11.5839,11.5903,11.5775,11.5839,12800.0
2005-04-12 09:30:00,18.0,18.0,17.96,17.96,19800.0,11.5518,11.5518,11.5261,11.5261,19800.0
2005-04-12 09:35:00,17.96,17.97,17.93,17.95,26600.0,11.5261,11.5325,11.5069,11.5197,26600.0
2005-04-12 09:40:00,17.97,18.0,17.89,17.89,10400.0,11.5325,11.5518,11.4812,11.4812,10400.0
2005-04-12 09:45:00,17.88,17.93,17.88,17.89,43800.0,11.4748,11.5069,11.4748,11.4812,43800.0
2005-04-12 09:50:00,17.9,17.9,17.88,17.88,8000.0,11.4876,11.4876,11.4748,11.4748,8000.0
2005-04-12 09:55:00,17.86,17.88,17.85,17.86,24400.0,11.4619,11.4748,11.4555,11.4619,24400.0
2005-04-12 10:00:00,17.86,17.88,17.86,17.88,8200.0,11.4619,11.4748,11.4619,11.4748,8200.0
2005-04-12 10:05:00,17.86,17.88,17.86,17.87,14400.0,11.4619,11.4748,11.4619,11.4684,14400.0
2005-04-12 10:10:00,17.87,17.88,17.87,17.88,14600.0,11.4684,11.4748,11.4684,11.4748,14600.0
2005-04-12 10:15:00,17.88,17.9,17.87,17.89,44200.0,11.4748,11.4876,11.4684,11.4812,44200.0
2005-04-12 10:20:00,17.89,17.89,17.86,17.86,13200.0,11.4812,11.4812,11.4619,11.4619,13200.0
2005-04-12 10:25:00,17.86,17.86,17.86,17.86,23000.0,11.4619,11.4619,11.4619,11.4619,23000.0
2005-04-12 10:30:00,17.88,17.88,17.86,17.86,22200.0,11.4748,11.4748,11.4619,11.4619,22200.0
2005-04-12 10:35:00,17.86,17.86,17.83,17.85,23200.0,11.4619,11.4619,11.4427,11.4555,23200.0
2005-04-12 10:40:00,17.84,17.84,17.79,17.79,17600.0,11.4491,11.4491,11.417,11.417,17600.0
2005-04-12 10:45:00,17.79,17.8,17.79,17.8,22600.0,11.417,11.4234,11.417,11.4234,22600.0
2005-04-12 10:50:00,17.8,17.84,17.79,17.83,43600.0,11.4234,11.4491,11.417,11.4427,43600.0
2005-04-12 10:55:00,17.83,17.86,17.83,17.85,6600.0,11.4427,11.4619,11.4427,11.4555,6600.0
2005-04-12 11:00:00,17.86,17.86,17.86,17.86,2800.0,11.4619,11.4619,11.4619,11.4619,2800.0
2005-04-12 11:05:00,17.86,17.86,17.84,17.84,65400.0,11.4619,11.4619,11.4491,11.4491,65400.0
2005-04-12 11:10:00,17.84,17.84,17.83,17.83,17200.0,11.4491,11.4491,11.4427,11.4427,17200.0
2005-04-12 11:15:00,17.83,17.83,17.82,17.82,4800.0,11.4427,11.4427,11.4363,11.4363,4800.0
2005-04-12 11:20:00,17.82,17.83,17.81,17.81,28200.0,11.4363,11.4427,11.4299,11.4299,28200.0
2005-04-12 11:25:00,17.81,17.81,17.8,17.8,4400.0,11.4299,11.4299,11.4234,11.4234,4400.0
2005-04-12 11:30:00,17.8,17.8,17.79,17.79,12600.0,11.4234,11.4234,11.417,11.417,12600.0
2005-04-12 11:35:00,17.79,17.8,17.79,17.79,7000.0,11.417,11.4234,11.417,11.417,7000.0
2005-04-12 11:40:00,17.79,17.79,17.79,17.79,4600.0,11.417,11.417,11.417,11.417,4600.0
2005-04-12 11:45:00,17.79,17.82,17.79,17.82,25600.0,11.417,11.4363,11.417,11.4363,25600.0
2005-04-12 11:50:00,17.81,17.83,17.81,17.82,14000.0,11.4299,11.4427,11.4299,11.4363,14000.0
2005-04-12 11:55:00,17.8,17.8,17.79,17.8,54800.0,11.4234,11.4234,11.417,11.4234,54800.0
2005-04-12 12:00:00,17.8,17.8,17.78,17.78,92000.0,11.4234,11.4234,11.4106,11.4106,92000.0
2005-04-12 12:05:00,17.78,17.78,17.77,17.77,14000.0,11.4106,11.4106,11.4042,11.4042,14000.0
2005-04-12 12:10:00,17.78,17.78,17.77,17.77,2200.0,11.4106,11.4106,11.4042,11.4042,2200.0
2005-04-12 12:15:00,17.77,17.77,17.77,17.77,14800.0,11.4042,11.4042,11.4042,11.4042,14800.0
2005-04-12 12:20:00,17.77,17.77,17.77,17.77,400.0,11.4042,11.4042,11.4042,11.4042,400.0
2005-04-12 12:25:00,17.77,17.77,17.76,17.76,16400.0,11.4042,11.4042,11.3978,11.3978,16400.0
2005-04-12 12:30:00,17.76,17.76,17.7,17.71,50800.0,11.3978,11.3978,11.3593,11.3657,50800.0
2005-04-12 12:35:00,17.71,17.73,17.71,17.73,12200.0,11.3657,11.3785,11.3657,11.3785,12200.0
2005-04-12 12:40:00,17.73,17.74,17.72,17.74,23800.0,11.3785,11.3849,11.3721,11.3849,23800.0
2005-04-12 12:45:00,17.74,17.8,17.74,17.79,9000.0,11.3849,11.4234,11.3849,11.417,9000.0
2005-04-12 12:50:00,17.8,17.8,17.79,17.79,7000.0,11.4234,11.4234,11.417,11.417,7000.0
2005-04-12 12:55:00,17.79,17.79,17.79,17.79,3400.0,11.417,11.417,11.417,11.417,3400.0
2005-04-12 13:00:00,17.79,17.79,17.74,17.74,9600.0,11.417,11.417,11.3849,11.3849,9600.0
2005-04-12 13:05:00,17.74,17.77,17.74,17.77,20400.0,11.3849,11.4042,11.3849,11.4042,20400.0
2005-04-12 13:10:00,17.77,17.77,17.77,17.77,5000.0,11.4042,11.4042,11.4042,11.4042,5000.0
2005-04-12 13:15:00,17.77,17.77,17.76,17.77,7000.0,11.4042,11.4042,11.3978,11.4042,7000.0
2005-04-12 13:20:00,17.77,17.78,17.77,17.78,5000.0,11.4042,11.4106,11.4042,11.4106,5000.0
2005-04-12 13:25:00,17.78,17.79,17.77,17.77,11800.0,11.4106,11.417,11.4042,11.4042,11800.0
2005-04-12 13:30:00,17.77,17.77,17.76,17.77,7400.0,11.4042,11.4042,11.3978,11.4042,7400.0
2005-04-12 13:35:00,17.76,17.77,17.73,17.74,21400.0,11.3978,11.4042,11.3785,11.3849,21400.0
2005-04-12 13:40:00,17.74,17.74,17.74,17.74,6600.0,11.3849,11.3849,11.3849,11.3849,6600.0
2005-04-12 13:45:00,17.74,17.74,17.71,17.72,11400.0,11.3849,11.3849,11.3657,11.3721,11400.0
2005-04-12 13:50:00,17.72,17.73,17.72,17.72,14600.0,11.3721,11.3785,11.3721,11.3721,14600.0
2005-04-12 13:55:00,17.72,17.72,17.71,17.71,11000.0,11.3721,11.3721,11.3657,11.3657,11000.0
2005-04-12 14:00:00,17.71,17.75,17.68,17.75,39600.0,11.3657,11.3914,11.3464,11.3914,39600.0
2005-04-12 14:05:00,17.76,17.81,17.71,17.81,19200.0,11.3978,11.4299,11.3657,11.4299,19200.0
2005-04-12 14:10:00,17.81,17.85,17.8,17.81,11400.0,11.4299,11.4555,11.4234,11.4299,11400.0
2005-04-12 14:15:00,17.81,17.89,17.81,17.89,40200.0,11.4299,11.4812,11.4299,11.4812,40200.0
2005-04-12 14:20:00,17.89,17.94,17.89,17.92,26800.0,11.4812,11.5133,11.4812,11.5005,26800.0
2005-04-12 14:25:00,17.93,17.93,17.86,17.86,8400.0,11.5069,11.5069,11.4619,11.4619,8400.0
2005-04-12 14:30:00,17.86,17.9,17.86,17.88,11000.0,11.4619,11.4876,11.4619,11.4748,11000.0
2005-04-12 14:35:00,17.89,17.89,17.86,17.86,6600.0,11.4812,11.4812,11.4619,11.4619,6600.0
2005-04-12 14:40:00,17.89,17.91,17.88,17.91,30800.0,11.4812,11.494,11.4748,11.494,30800.0
2005-04-12 14:45:00,17.91,17.99,17.91,17.99,11800.0,11.494,11.5454,11.494,11.5454,11800.0
2005-04-12 14:50:00,17.99,17.99,17.97,17.98,22600.0,11.5454,11.5454,11.5325,11.539,22600.0
2005-04-12 14:55:00,17.98,17.99,17.97,17.99,43800.0,11.539,11.5454,11.5325,11.5454,43800.0
2005-04-12 15:00:00,17.98,18.02,17.96,18.02,17400.0,11.539,11.5646,11.5261,11.5646,17400.0
2005-04-12 15:05:00,18.02,18.03,18.02,18.03,6600.0,11.5646,11.571,11.5646,11.571,6600.0
2005-04-12 15:10:00,18.03,18.03,18.0,18.0,20200.0,11.571,11.571,11.5518,11.5518,20200.0
2005-04-12 15:15:00,18.01,18.04,18.01,18.04,5800.0,11.5582,11.5775,11.5582,11.5775,5800.0
2005-04-12 15:20:00,18.04,18.05,18.03,18.04,16200.0,11.5775,11.5839,11.571,11.5775,16200.0
2005-04-12 15:25:00,18.04,18.04,18.03,18.03,13600.0,11.5775,11.5775,11.571,11.571,13600.0
2005-04-12 15:30:00,18.04,18.05,18.03,18.04,9600.0,11.5775,11.5839,11.571,11.5775,9600.0
2005-04-12 15:35:00,18.04,18.05,18.03,18.03,19800.0,11.5775,11.5839,11.571,11.571,19800.0
2005-04-12 15:40:00,18.02,18.02,18.0,18.02,18200.0,11.5646,11.5646,11.5518,11.5646,18200.0
2005-04-12 15:45:00,18.02,18.03,18.0,18.0,20400.0,11.5646,11.571,11.5518,11.5518,20400.0
2005-04-12 15:50:00,18.0,18.0,17.98,17.98,44000.0,11.5518,11.5518,11.539,11.539,44000.0
2005-04-12 15:55:00,17.99,18.0,17.97,17.98,79400.0,11.5454,11.5518,11.5325,11.539,79400.0
2005-04-13 09:30:00,18.05,18.11,18.03,18.03,22800.0,11.5839,11.6224,11.571,11.571,22800.0
2005-04-13 09:35:00,18.03,18.09,18.0,18.09,9000.0,11.571,11.6096,11.5518,11.6096,9000.0
2005-04-13 09:40:00,18.09,18.1,18.05,18.05,6400.0,11.6096,11.616,11.5839,11.5839,6400.0
2005-04-13 09:45:00,18.03,18.08,18.03,18.07,10000.0,11.571,11.6031,11.571,11.5967,10000.0
2005-04-13 09:50:00,18.07,18.07,18.03,18.03,1200.0,11.5967,11.5967,11.571,11.571,1200.0
2005-04-13 09:55:00,18.02,18.03,17.98,17.99,8200.0,11.5646,11.571,11.539,11.5454,8200.0
2005-04-13 10:00:00,17.99,18.0,17.95,17.95,9000.0,11.5454,11.5518,11.5197,11.5197,9000.0
2005-04-13 10:05:00,17.95,17.97,17.93,17.97,6400.0,11.5197,11.5325,11.5069,11.5325,6400.0
2005-04-13 10:10:00,17.97,17.97,17.96,17.96,3200.0,11.5325,11.5325,11.5261,11.5261,3200.0
2005-04-13 10:15:00,17.97,17.97,17.95,17.97,2000.0,11.5325,11.5325,11.5197,11.5325,2000.0
2005-04-13 10:20:00,17.97,17.97,17.96,17.96,6200.0,11.5325,11.5325,11.5261,11.5261,6200.0
2005-04-13 10:25:00,17.93,17.95,17.93,17.94,1800.0,11.5069,11.5197,11.5069,11.5133,1800.0
2005-04-13 10:30:00,17.94,18.0,17.94,18.0,16600.0,11.5133,11.5518,11.5133,11.5518,16600.0
2005-04-13 10:35:00,18.0,18.0,17.98,17.98,14400.0,11.5518,11.5518,11.539,11.539,14400.0
2005-04-13 10:40:00,17.98,17.99,17.98,17.99,4000.0,11.539,11.5454,11.539,11.5454,4000.0
2005-04-13 10:45:00,17.97,17.97,17.93,17.93,3800.0,11.5325,11.5325,11.5069,11.5069,3800.0
2005-04-13 10:50:00,17.93,17.93,17.88,17.91,8400.0,11.5069,11.5069,11.4748,11.494,8400.0
2005-04-13 10:55:00,17.91,17.93,17.9,17.92,8000.0,11.494,11.5069,11.4876,11.5005,8000.0
2005-04-13 11:00:00,17.91,17.92,17.88,17.9,3800.0,11.494,11.5005,11.4748,11.4876,3800.0
2005-04-13 11:05:00,17.9,17.9,17.83,17.83,10800.0,11.4876,11.4876,11.4427,11.4427,10800.0
2005-04-13 11:10:00,17.83,17.86,17.83,17.86,7000.0,11.4427,11.4619,11.4427,11.4619,7000.0
2005-04-13 11:15:00,17.85,17.86,17.83,17.86,20000.0,11.4555,11.4619,11.4427,11.4619,20000.0
2005-04-13 11:20:00,17.85,17.86,17.85,17.85,800.0,11.4555,11.4619,11.4555,11.4555,800.0
2005-04-13 11:25:00,17.85,17.85,17.85,17.85,1200.0,11.4555,11.4555,11.4555,11.4555,1200.0
2005-04-13 11:30:00,17.85,17.88,17.85,17.88,13200.0,11.4555,11.4748,11.4555,11.4748,13200.0
2005-04-13 11:35:00,17.88,17.89,17.87,17.87,6200.0,11.4748,11.4812,11.4684,11.4684,6200.0
2005-04-13 11:40:00,17.87,17.87,17.86,17.87,7000.0,11.4684,11.4684,11.4619,11.4684,7000.0
2005-04-13 11:45:00,17.87,17.88,17.87,17.87,17400.0,11.4684,11.4748,11.4684,11.4684,17400.0
2005-04-13 11:50:00,17.87,17.88,17.87,17.88,5800.0,11.4684,11.4748,11.4684,11.4748,5800.0
2005-04-13 11:55:00,17.88,17.88,17.85,17.86,8400.0,11.4748,11.4748,11.4555,11.4619,8400.0
2005-04-13 12:00:00,17.86,17.86,17.85,17.85,1000.0,11.4619,11.4619,11.4555,11.4555,1000.0
2005-04-13 12:05:00,17.84,17.84,17.83,17.83,2600.0,11.4491,11.4491,11.4427,11.4427,2600.0
2005-04-13 12:10:00,17.83,17.83,17.83,17.83,1200.0,11.4427,11.4427,11.4427,11.4427,1200.0
2005-04-13 12:15:00,17.83,17.84,17.82,17.84,15400.0,11.4427,11.4491,11.4363,11.4491,15400.0
2005-04-13 12:20:00,17.84,17.85,17.84,17.85,9400.0,11.4491,11.4555,11.4491,11.4555,9400.0
2005-04-13 12:25:00,17.85,17.85,17.84,17.84,5000.0,11.4555,11.4555,11.4491,11.4491,5000.0
2005-04-13 12:30:00,17.85,17.85,17.84,17.85,5600.0,11.4555,11.4555,11.4491,11.4555,5600.0
2005-04-13 12:35:00,17.85,17.87,17.85,17.87,4800.0,11.4555,11.4684,11.4555,11.4684,4800.0
2005-04-13 12:40:00,17.87,17.89,17.87,17.88,5200.0,11.4684,11.4812,11.4684,11.4748,5200.0
2005-04-13 12:45:00,17.88,17.89,17.88,17.89,6800.0,11.4748,11.4812,11.4748,11.4812,6800.0
2005-04-13 12:50:00,17.89,17.9,17.89,17.9,2600.0,11.4812,11.4876,11.4812,11.4876,2600.0
2005-04-13 12:55:00,17.9,17.9,17.9,17.9,0.0,11.4876,11.4876,11.4876,11.4876,0.0
2005-04-13 13:00:00,17.91,17.91,17.9,17.9,6600.0,11.494,11.494,11.4876,11.4876,6600.0
2005-04-13 13:05:00,17.91,17.93,17.91,17.92,9400.0,11.494,11.5069,11.494,11.5005,9400.0
2005-04-13 13:10:00,17.92,17.92,17.92,17.92,2600.0,11.5005,11.5005,11.5005,11.5005,2600.0
2005-04-13 13:15:00,17.91,17.92,17.91,17.92,1400.0,11.494,11.5005,11.494,11.5005,1400.0
2005-04-13 13:20:00,17.92,17.92,17.86,17.86,7200.0,11.5005,11.5005,11.4619,11.4619,7200.0
2005-04-13 13:25:00,17.85,17.85,17.85,17.85,1800.0,11.4555,11.4555,11.4555,11.4555,1800.0
2005-04-13 13:30:00,17.84,17.85,17.83,17.85,3800.0,11.4491,11.4555,11.4427,11.4555,3800.0
2005-04-13 13:35:00,17.85,17.85,17.84,17.85,3400.0,11.4555,11.4555,11.4491,11.4555,3400.0
2005-04-13 13:40:00,17.84,17.84,17.82,17.82,4800.0,11.4491,11.4491,11.4363,11.4363,4800.0
2005-04-13 13:45:00,17.81,17.81,17.79,17.79,4600.0,11.4299,11.4299,11.417,11.417,4600.0
2005-04-13 13:50:00,17.77,17.77,17.77,17.77,800.0,11.4042,11.4042,11.4042,11.4042,800.0
2005-04-13 13:55:00,17.77,17.78,17.77,17.78,6200.0,11.4042,11.4106,11.4042,11.4106,6200.0
2005-04-13 14:00:00,17.79,17.8,17.75,17.8,12400.0,11.417,11.4234,11.3914,11.4234,12400.0
2005-04-13 14:05:00,17.8,17.8,17.79,17.79,3400.0,11.4234,11.4234,11.417,11.417,3400.0
2005-04-13 14:10:00,17.79,17.79,17.76,17.76,8400.0,11.417,11.417,11.3978,11.3978,8400.0
2005-04-13 14:15:00,17.77,17.78,17.77,17.78,1600.0,11.4042,11.4106,11.4042,11.4106,1600.0
2005-04-13 14:20:00,17.78,17.8,17.78,17.79,1000.0,11.4106,11.4234,11.4106,11.417,1000.0
2005-04-13 14:25:00,17.8,17.8,17.79,17.79,1400.0,11.4234,11.4234,11.417,11.417,1400.0
2005-04-13 14:30:00,17.79,17.79,17.77,17.77,1200.0,11.417,11.417,11.4042,11.4042,1200.0
2005-04-13 14:35:00,17.78,17.78,17.76,17.77,5800.0,11.4106,11.4106,11.3978,11.4042,5800.0
2005-04-13 14:40:00,17.76,17.76,17.75,17.75,21800.0,11.3978,11.3978,11.3914,11.3914,21800.0
2005-04-13 14:45:00,17.75,17.75,17.72,17.72,32400.0,11.3914,11.3914,11.3721,11.3721,32400.0
2005-04-13 14:50:00,17.73,17.75,17.73,17.73,1600.0,11.3785,11.3914,11.3785,11.3785,1600.0
2005-04-13 14:55:00,17.73,17.75,17.71,17.75,5000.0,11.3785,11.3914,11.3657,11.3914,5000.0
2005-04-13 15:00:00,17.74,17.75,17.71,17.75,8600.0,11.3849,11.3914,11.3657,11.3914,8600.0
2005-04-13 15:05:00,17.74,17.75,17.73,17.75,4800.0,11.3849,11.3914,11.3785,11.3914,4800.0
2005-04-13 15:10:00,17.75,17.8,17.75,17.8,27000.0,11.3914,11.4234,11.3914,11.4234,27000.0
2005-04-13 15:15:00,17.8,17.8,17.78,17.79,120000.0,11.4234,11.4234,11.4106,11.417,120000.0
2005-04-13 15:20:00,17.79,17.79,17.77,17.77,13800.0,11.417,11.417,11.4042,11.4042,13800.0
2005-04-13 15:25:00,17.77,17.77,17.74,17.75,68600.0,11.4042,11.4042,11.3849,11.3914,68600.0
2005-04-13 15:30:00,17.74,17.74,17.72,17.73,5000.0,11.3849,11.3849,11.3721,11.3785,5000.0
2005-04-13 15:35:00,17.73,17.73,17.73,17.73,175000.0,11.3785,11.3785,11.3785,11.3785,175000.0
2005-04-13 15:40:00,17.73,17.73,17.71,17.71,17000.0,11.3785,11.3785,11.3657,11.3657,17000.0
2005-04-13 15:45:00,17.71,17.73,17.7,17.73,13000.0,11.3657,11.3785,11.3593,11.3785,13000.0
2005-04-13 15:50:00,17.73,17.75,17.73,17.74,26400.0,11.3785,11.3914,11.3785,11.3849,26400.0
2005-04-13 15:55:00,17.74,17.75,17.72,17.73,148200.0,11.3849,11.3914,11.3721,11.3785,148200.0
2005-04-14 09:30:00,17.69,17.74,17.69,17.74,21400.0,11.3528,11.3849,11.3528,11.3849,21400.0
2005-04-14 09:35:00,17.75,17.75,17.74,17.74,7000.0,11.3914,11.3914,11.3849,11.3849,7000.0
2005-04-14 09:40:00,17.74,17.75,17.73,17.74,4400.0,11.3849,11.3914,11.3785,11.3849,4400.0
2005-04-14 09:45:00,17.75,17.75,17.73,17.75,6200.0,11.3914,11.3914,11.3785,11.3914,6200.0
2005-04-14 09:50:00,17.75,17.75,17.72,17.72,18600.0,11.3914,11.3914,11.3721,11.3721,18600.0
2005-04-14 09:55:00,17.72,17.77,17.72,17.72,12800.0,11.3721,11.4042,11.3721,11.3721,12800.0
2005-04-14 10:00:00,17.72,17.72,17.71,17.72,5000.0,11.3721,11.3721,11.3657,11.3721,5000.0
2005-04-14 10:05:00,17.7,17.7,17.68,17.68,10000.0,11.3593,11.3593,11.3464,11.3464,10000.0
2005-04-14 10:10:00,17.67,17.67,17.57,17.57,52800.0,11.34,11.34,11.2758,11.2758,52800.0
2005-04-14 10:15:00,17.57,17.6,17.57,17.6,17800.0,11.2758,11.2951,11.2758,11.2951,17800.0
2005-04-14 10:20:00,17.6,17.66,17.6,17.63,121600.0,11.2951,11.3336,11.2951,11.3143,121600.0
2005-04-14 10:25:00,17.65,17.66,17.64,17.66,24000.0,11.3272,11.3336,11.3208,11.3336,24000.0
2005-04-14 10:30:00,17.66,17.66,17.65,17.65,24400.0,11.3336,11.3336,11.3272,11.3272,24400.0
2005-04-14 10:35:00,17.65,17.67,17.64,17.65,13000.0,11.3272,11.34,11.3208,11.3272,13000.0
2005-04-14 10:40:00,17.64,17.64,17.63,17.64,12200.0,11.3208,11.3208,11.3143,11.3208,12200.0
2005-04-14 10:45:00,17.64,17.66,17.64,17.66,27400.0,11.3208,11.3336,11.3208,11.3336,27400.0
2005-04-14 10:50:00,17.66,17.7,17.66,17.68,36800.0,11.3336,11.3593,11.3336,11.3464,36800.0
2005-04-14 10:55:00,17.69,17.69,17.68,17.68,93600.0,11.3528,11.3528,11.3464,11.3464,93600.0
2005-04-14 11:00:00,17.68,17.68,17.67,17.67,14400.0,11.3464,11.3464,11.34,11.34,14400.0
2005-04-14 11:05:00,17.68,17.68,17.66,17.67,91000.0,11.3464,11.3464,11.3336,11.34,91000.0
2005-04-14 11:10:00,17.68,17.69,17.68,17.68,4600.0,11.3464,11.3528,11.3464,11.3464,4600.0
2005-04-14 11:15:00,17.68,17.68,17.65,17.66,3400.0,11.3464,11.3464,11.3272,11.3336,3400.0
2005-04-14 11:20:00,17.66,17.66,17.63,17.64,90400.0,11.3336,11.3336,11.3143,11.3208,90400.0
2005-04-14 11:25:00,17.65,17.66,17.65,17.66,1400.0,11.3272,11.3336,11.3272,11.3336,1400.0
2005-04-14 11:30:00,17.65,17.66,17.64,17.66,14400.0,11.3272,11.3336,11.3208,11.3336,14400.0
2005-04-14 11:35:00,17.67,17.67,17.66,17.66,5800.0,11.34,11.34,11.3336,11.3336,5800.0
2005-04-14 11:40:00,17.66,17.66,17.66,17.66,400.0,11.3336,11.3336,11.3336,11.3336,400.0
2005-04-14 11:45:00,17.66,17.67,17.66,17.67,8400.0,11.3336,11.34,11.3336,11.34,8400.0
2005-04-14 11:50:00,17.64,17.65,17.63,17.65,280600.0,11.3208,11.3272,11.3143,11.3272,280600.0
2005-04-14 11:55:00,17.65,17.65,17.64,17.64,600.0,11.3272,11.3272,11.3208,11.3208,600.0
2005-04-14 12:00:00,17.64,17.64,17.62,17.63,4600.0,11.3208,11.3208,11.3079,11.3143,4600.0
2005-04-14 12:05:00,17.63,17.63,17.63,17.63,48800.0,11.3143,11.3143,11.3143,11.3143,48800.0
2005-04-14 12:10:00,17.63,17.65,17.63,17.64,3600.0,11.3143,11.3272,11.3143,11.3208,3600.0
2005-04-14 12:15:00,17.64,17.65,17.64,17.64,5200.0,11.3208,11.3272,11.3208,11.3208,5200.0
2005-04-14 12:20:00,17.63,17.64,17.63,17.63,59400.0,11.3143,11.3208,11.3143,11.3143,59400.0
2005-04-14 12:25:00,17.64,17.64,17.63,17.63,3200.0,11.3208,11.3208,11.3143,11.3143,3200.0
2005-04-14 12:30:00,17.63,17.63,17.63,17.63,70000.0,11.3143,11.3143,11.3143,11.3143,70000.0
2005-04-14 12:35:00,17.63,17.63,17.63,17.63,5400.0,11.3143,11.3143,11.3143,11.3143,5400.0
2005-04-14 12:40:00,17.63,17.63,17.62,17.62,2800.0,11.3143,11.3143,11.3079,11.3079,2800.0
2005-04-14 12:45:00,17.63,17.63,17.63,17.63,9200.0,11.3143,11.3143,11.3143,11.3143,9200.0
2005-04-14 12:50:00,17.63,17.63,17.61,17.62,3200.0,11.3143,11.3143,11.3015,11.3079,3200.0
2005-04-14 12:55:00,17.62,17.62,17.61,17.62,60600.0,11.3079,11.3079,11.3015,11.3079,60600.0
2005-04-14 13:00:00,17.62,17.62,17.62,17.62,1600.0,11.3079,11.3079,11.3079,11.3079,1600.0
2005-04-14 13:05:00,17.62,17.62,17.61,17.61,4000.0,11.3079,11.3079,11.3015,11.3015,4000.0
2005-04-14 13:10:00,17.61,17.62,17.6,17.61,33600.0,11.3015,11.3079,11.2951,11.3015,33600.0
2005-04-14 13:15:00,17.61,17.62,17.58,17.58,21800.0,11.3015,11.3079,11.2823,11.2823,21800.0
2005-04-14 13:20:00,17.58,17.59,17.57,17.57,10400.0,11.2823,11.2887,11.2758,11.2758,10400.0
2005-04-14 13:25:00,17.56,17.58,17.56,17.57,62400.0,11.2694,11.2823,11.2694,11.2758,62400.0
2005-04-14 13:30:00,17.58,17.58,17.52,17.53,14200.0,11.2823,11.2823,11.2437,11.2502,14200.0
2005-04-14 13:35:00,17.53,17.53,17.53,17.53,16400.0,11.2502,11.2502,11.2502,11.2502,16400.0
2005-04-14 13:40:00,17.53,17.53,17.53,17.53,24800.0,11.2502,11.2502,11.2502,11.2502,24800.0
2005-04-14 13:45:00,17.53,17.53,17.5,17.5,10800.0,11.2502,11.2502,11.2309,11.2309,10800.0
2005-04-14 13:50:00,17.5,17.5,17.49,17.49,13200.0,11.2309,11.2309,11.2245,11.2245,13200.0
2005-04-14 13:55:00,17.49,17.55,17.49,17.5,22600.0,11.2245,11.263,11.2245,11.2309,22600.0
2005-04-14 14:00:00,17.5,17.53,17.49,17.53,80800.0,11.2309,11.2502,11.2245,11.2502,80800.0
2005-04-14 14:05:00,17.53,17.54,17.52,17.54,3800.0,11.2502,11.2566,11.2437,11.2566,3800.0
2005-04-14 14:10:00,17.54,17.56,17.54,17.56,4400.0,11.2566,11.2694,11.2566,11.2694,4400.0
2005-04-14 14:15:00,17.57,17.57,17.56,17.57,6200.0,11.2758,11.2758,11.2694,11.2758,6200.0
2005-04-14 14:20:00,17.55,17.55,17.54,17.54,9600.0,11.263,11.263,11.2566,11.2566,9600.0
2005-04-14 14:25:00,17.54,17.54,17.49,17.5,45000.0,11.2566,11.2566,11.2245,11.2309,45000.0
2005-04-14 14:30:00,17.5,17.5,17.49,17.49,135200.0,11.2309,11.2309,11.2245,11.2245,135200.0
2005-04-14 14:35:00,17.49,17.5,17.49,17.49,185800.0,11.2245,11.2309,11.2245,11.2245,185800.0
2005-04-14 14:40:00,17.49,17.5,17.49,17.5,14800.0,11.2245,11.2309,11.2245,11.2309,14800.0
2005-04-14 14:45:00,17.49,17.5,17.49,17.5,8000.0,11.2245,11.2309,11.2245,11.2309,8000.0
2005-04-14 14:50:00,17.5,17.5,17.49,17.5,6200.0,11.2309,11.2309,11.2245,11.2309,6200.0
2005-04-14 14:55:00,17.5,17.5,17.48,17.48,27200.0,11.2309,11.2309,11.2181,11.2181,27200.0
2005-04-14 15:00:00,17.5,17.5,17.48,17.48,6800.0,11.2309,11.2309,11.2181,11.2181,6800.0
2005-04-14 15:05:00,17.48,17.48,17.47,17.48,5600.0,11.2181,11.2181,11.2117,11.2181,5600.0
2005-04-14 15:10:00,17.47,17.49,17.47,17.49,14800.0,11.2117,11.2245,11.2117,11.2245,14800.0
2005-04-14 15:15:00,17.49,17.5,17.49,17.5,12800.0,11.2245,11.2309,11.2245,11.2309,12800.0
2005-04-14 15:20:00,17.5,17.5,17.49,17.5,5800.0,11.2309,11.2309,11.2245,11.2309,5800.0
2005-04-14 15:25:00,17.5,17.51,17.5,17.5,60400.0,11.2309,11.2373,11.2309,11.2309,60400.0
2005-04-14 15:30:00,17.5,17.5,17.49,17.5,10600.0,11.2309,11.2309,11.2245,11.2309,10600.0
2005-04-14 15:35:00,17.5,17.5,17.49,17.5,7200.0,11.2309,11.2309,11.2245,11.2309,7200.0
2005-04-14 15:40:00,17.5,17.5,17.44,17.44,65600.0,11.2309,11.2309,11.1924,11.1924,65600.0
2005-04-14 15:45:00,17.44,17.45,17.41,17.43,108600.0,11.1924,11.1988,11.1732,11.186,108600.0
2005-04-14 15:50:00,17.43,17.43,17.36,17.39,41800.0,11.186,11.186,11.1411,11.1603,41800.0
2005-04-14 15:55:00,17.39,17.43,17.38,17.43,62800.0,11.1603,11.186,11.1539,11.186,62800.0
2005-04-15 09:30:00,17.2,17.25,17.18,17.18,69200.0,11.0384,11.0705,11.0255,11.0255,69200.0
2005-04-15 09:35:00,17.18,17.25,17.17,17.2,53600.0,11.0255,11.0705,11.0191,11.0384,53600.0
2005-04-15 09:40:00,17.2,17.2,17.12,17.13,25600.0,11.0384,11.0384,10.987,10.9935,25600.0
2005-04-15 09:45:00,17.13,17.17,17.08,17.09,35400.0,10.9935,11.0191,10.9614,10.9678,35400.0
2005-04-15 09:50:00,17.09,17.16,17.09,17.16,72400.0,10.9678,11.0127,10.9678,11.0127,72400.0
2005-04-15 09:55:00,17.15,17.15,17.06,17.14,94200.0,11.0063,11.0063,10.9485,10.9999,94200.0
2005-04-15 10:00:00,17.12,17.16,17.12,17.12,24800.0,10.987,11.0127,10.987,10.987,24800.0
2005-04-15 10:05:00,17.12,17.16,17.11,17.13,45000.0,10.987,11.0127,10.9806,10.9935,45000.0
2005-04-15 10:10:00,17.13,17.13,17.05,17.08,53400.0,10.9935,10.9935,10.9421,10.9614,53400.0
2005-04-15 10:15:00,17.08,17.1,17.06,17.06,21200.0,10.9614,10.9742,10.9485,10.9485,21200.0
2005-04-15 10:20:00,17.06,17.06,16.98,16.98,104600.0,10.9485,10.9485,10.8972,10.8972,104600.0
2005-04-15 10:25:00,16.98,17.05,16.94,17.02,95800.0,10.8972,10.9421,10.8715,10.9229,95800.0
2005-04-15 10:30:00,17.02,17.11,17.02,17.09,32200.0,10.9229,10.9806,10.9229,10.9678,32200.0
2005-04-15 10:35:00,17.09,17.11,17.07,17.1,46000.0,10.9678,10.9806,10.955,10.9742,46000.0
2005-04-15 10:40:00,17.1,17.11,17.08,17.1,32000.0,10.9742,10.9806,10.9614,10.9742,32000.0
2005-04-15 10:45:00,17.09,17.11,17.09,17.09,7400.0,10.9678,10.9806,10.9678,10.9678,7400.0
2005-04-15 10:50:00,17.08,17.11,17.06,17.06,11400.0,10.9614,10.9806,10.9485,10.9485,11400.0
2005-04-15 10:55:00,17.05,17.09,17.05,17.07,17800.0,10.9421,10.9678,10.9421,10.955,17800.0
2005-04-15 11:00:00,17.07,17.08,17.05,17.06,9600.0,10.955,10.9614,10.9421,10.9485,9600.0
2005-04-15 11:05:00,17.06,17.09,17.06,17.09,9000.0,10.9485,10.9678,10.9485,10.9678,9000.0
2005-04-15 11:10:00,17.1,17.1,17.07,17.07,9400.0,10.9742,10.9742,10.955,10.955,9400.0
2005-04-15 11:15:00,17.07,17.08,17.07,17.08,13400.0,10.955,10.9614,10.955,10.9614,13400.0
2005-04-15 11:20:00,17.08,17.08,17.07,17.07,5000.0,10.9614,10.9614,10.955,10.955,5000.0
2005-04-15 11:25:00,17.06,17.08,17.06,17.08,43600.0,10.9485,10.9614,10.9485,10.9614,43600.0
2005-04-15 11:30:00,17.08,17.08,17.05,17.06,13200.0,10.9614,10.9614,10.9421,10.9485,13200.0
2005-04-15 11:35:00,17.05,17.05,17.03,17.03,4800.0,10.9421,10.9421,10.9293,10.9293,4800.0
2005-04-15 11:40:00,17.03,17.05,17.03,17.04,4000.0,10.9293,10.9421,10.9293,10.9357,4000.0
2005-04-15 11:45:00,17.04,17.04,17.0,17.0,13200.0,10.9357,10.9357,10.91,10.91,13200.0
2005-04-15 11:50:00,17.0,17.01,17.0,17.0,47200.0,10.91,10.9164,10.91,10.91,47200.0
2005-04-15 11:55:00,17.0,17.0,17.0,17.0,6600.0,10.91,10.91,10.91,10.91,6600.0
2005-04-15 12:00:00,17.0,17.0,16.98,16.98,11800.0,10.91,10.91,10.8972,10.8972,11800.0
2005-04-15 12:05:00,16.98,17.01,16.98,17.0,17200.0,10.8972,10.9164,10.8972,10.91,17200.0
2005-04-15 12:10:00,17.0,17.0,16.98,16.98,18000.0,10.91,10.91,10.8972,10.8972,18000.0
2005-04-15 12:15:00,16.99,16.99,16.96,16.97,26000.0,10.9036,10.9036,10.8844,10.8908,26000.0
2005-04-15 12:20:00,16.98,16.98,16.95,16.98,15600.0,10.8972,10.8972,10.8779,10.8972,15600.0
2005-04-15 12:25:00,16.97,16.98,16.95,16.96,20800.0,10.8908,10.8972,10.8779,10.8844,20800.0
2005-04-15 12:30:00,16.96,16.99,16.96,16.99,9000.0,10.8844,10.9036,10.8844,10.9036,9000.0
2005-04-15 12:35:00,16.99,16.99,16.98,16.99,6400.0,10.9036,10.9036,10.8972,10.9036,6400.0
2005-04-15 12:40:00,17.0,17.0,17.0,17.0,5800.0,10.91,10.91,10.91,10.91,5800.0
2005-04-15 12:45:00,17.0,17.0,16.99,17.0,11200.0,10.91,10.91,10.9036,10.91,11200.0
2005-04-15 12:50:00,16.99,16.99,16.93,16.95,11800.0,10.9036,10.9036,10.8651,10.8779,11800.0
2005-04-15 12:55:00,16.94,16.97,16.93,16.95,13600.0,10.8715,10.8908,10.8651,10.8779,13600.0
2005-04-15 13:00:00,16.96,16.97,16.96,16.97,13400.0,10.8844,10.8908,10.8844,10.8908,13400.0
2005-04-15 13:05:00,16.97,16.97,16.96,16.97,4200.0,10.8908,10.8908,10.8844,10.8908,4200.0
2005-04-15 13:10:00,16.97,16.99,16.96,16.98,6400.0,10.8908,10.9036,10.8844,10.8972,6400.0
2005-04-15 13:15:00,16.99,17.0,16.99,17.0,4400.0,10.9036,10.91,10.9036,10.91,4400.0
2005-04-15 13:20:00,17.0,17.0,17.0,17.0,11400.0,10.91,10.91,10.91,10.91,11400.0
2005-04-15 13:25:00,17.0,17.0,16.99,17.0,28400.0,10.91,10.91,10.9036,10.91,28400.0
2005-04-15 13:30:00,17.0,17.0,16.94,16.95,31200.0,10.91,10.91,10.8715,10.8779,31200.0
2005-04-15 13:35:00,16.95,16.95,16.93,16.94,13200.0,10.8779,10.8779,10.8651,10.8715,13200.0
2005-04-15 13:40:00,16.94,16.98,16.94,16.98,68400.0,10.8715,10.8972,10.8715,10.8972,68400.0
2005-04-15 13:45:00,16.97,17.0,16.97,17.0,15800.0,10.8908,10.91,10.8908,10.91,15800.0
2005-04-15 13:50:00,17.0,17.0,16.98,16.98,26800.0,10.91,10.91,10.8972,10.8972,26800.0
2005-04-15 13:55:00,16.98,17.0,16.93,16.99,28200.0,10.8972,10.91,10.8651,10.9036,28200.0
2005-04-15 14:00:00,17.0,17.0,16.98,17.0,12000.0,10.91,10.91,10.8972,10.91,12000.0
2005-04-15 14:05:00,16.99,17.0,16.97,16.99,4400.0,10.9036,10.91,10.8908,10.9036,4400.0
2005-04-15 14:10:00,16.99,16.99,16.97,16.99,5000.0,10.9036,10.9036,10.8908,10.9036,5000.0
2005-04-15 14:15:00,17.0,17.0,17.0,17.0,18400.0,10.91,10.91,10.91,10.91,18400.0
2005-04-15 14:20:00,17.0,17.0,16.99,16.99,69600.0,10.91,10.91,10.9036,10.9036,69600.0
2005-04-15 14:25:00,17.0,17.0,16.99,16.99,21600.0,10.91,10.91,10.9036,10.9036,21600.0
2005-04-15 14:30:00,17.0,17.0,16.97,16.98,25000.0,10.91,10.91,10.8908,10.8972,25000.0
2005-04-15 14:35:00,16.98,16.98,16.95,16.98,24000.0,10.8972,10.8972,10.8779,10.8972,24000.0
2005-04-15 14:40:00,16.99,17.0,16.99,17.0,16200.0,10.9036,10.91,10.9036,10.91,16200.0
2005-04-15 14:45:00,17.0,17.02,16.99,17.0,107400.0,10.91,10.9229,10.9036,10.91,107400.0
2005-04-15 14:50:00,17.0,17.0,17.0,17.0,16600.0,10.91,10.91,10.91,10.91,16600.0
2005-04-15 14:55:00,17.0,17.0,16.98,17.0,109200.0,10.91,10.91,10.8972,10.91,109200.0
2005-04-15 15:00:00,17.0,17.01,16.98,16.98,24200.0,10.91,10.9164,10.8972,10.8972,24200.0
2005-04-15 15:05:00,16.98,16.99,16.95,16.98,39600.0,10.8972,10.9036,10.8779,10.8972,39600.0
2005-04-15 15:10:00,16.98,16.99,16.97,16.99,21800.0,10.8972,10.9036,10.8908,10.9036,21800.0
2005-04-15 15:15:00,16.99,16.99,16.98,16.98,25400.0,10.9036,10.9036,10.8972,10.8972,25400.0
2005-04-15 15:20:00,16.98,16.98,16.96,16.97,17400.0,10.8972,10.8972,10.8844,10.8908,17400.0
2005-04-15 15:25:00,16.96,16.96,16.95,16.95,7400.0,10.8844,10.8844,10.8779,10.8779,7400.0
2005-04-15 15:30:00,16.95,16.96,16.95,16.95,20800.0,10.8779,10.8844,10.8779,10.8779,20800.0
2005-04-15 15:35:00,16.95,16.95,16.93,16.93,37200.0,10.8779,10.8779,10.8651,10.8651,37200.0
2005-04-15 15:40:00,16.93,16.93,16.93,16.93,61200.0,10.8651,10.8651,10.8651,10.8651,61200.0
2005-04-15 15:45:00,16.93,16.93,16.75,16.75,106200.0,10.8651,10.8651,10.7496,10.7496,106200.0
2005-04-15 15:50:00,16.75,16.85,16.75,16.85,115600.0,10.7496,10.8138,10.7496,10.8138,115600.0
2005-04-15 15:55:00,16.85,16.85,16.83,16.85,77000.0,10.8138,10.8138,10.8009,10.8138,77000.0
2005-04-18 09:30:00,16.95,17.08,16.95,17.03,40200.0,10.8779,10.9614,10.8779,10.9293,40200.0
2005-04-18 09:35:00,17.06,17.06,16.9,16.9,32200.0,10.9485,10.9485,10.8459,10.8459,32200.0
2005-04-18 09:40:00,16.9,16.91,16.85,16.86,36200.0,10.8459,10.8523,10.8138,10.8202,36200.0
2005-04-18 09:45:00,16.9,16.9,16.85,16.86,20400.0,10.8459,10.8459,10.8138,10.8202,20400.0
2005-04-18 09:50:00,16.86,16.93,16.86,16.89,36800.0,10.8202,10.8651,10.8202,10.8394,36800.0
2005-04-18 09:55:00,16.91,17.0,16.9,16.99,57800.0,10.8523,10.91,10.8459,10.9036,57800.0
2005-04-18 10:00:00,16.99,17.08,16.99,17.08,21000.0,10.9036,10.9614,10.9036,10.9614,21000.0
2005-04-18 10:05:00,17.08,17.15,17.05,17.15,28800.0,10.9614,11.0063,10.9421,11.0063,28800.0
2005-04-18 10:10:00,17.18,17.22,17.14,17.16,49400.0,11.0255,11.0512,10.9999,11.0127,49400.0
2005-04-18 10:15:00,17.16,17.17,17.14,17.17,22200.0,11.0127,11.0191,10.9999,11.0191,22200.0
2005-04-18 10:20:00,17.18,17.21,17.16,17.2,17000.0,11.0255,11.0448,11.0127,11.0384,17000.0
2005-04-18 10:25:00,17.21,17.21,17.16,17.18,26400.0,11.0448,11.0448,11.0127,11.0255,26400.0
2005-04-18 10:30:00,17.2,17.25,17.2,17.25,26800.0,11.0384,11.0705,11.0384,11.0705,26800.0
2005-04-18 10:35:00,17.25,17.25,17.23,17.24,66600.0,11.0705,11.0705,11.0576,11.0641,66600.0
2005-04-18 10:40:00,17.24,17.24,17.21,17.21,37000.0,11.0641,11.0641,11.0448,11.0448,37000.0
2005-04-18 10:45:00,17.21,17.21,17.17,17.17,114200.0,11.0448,11.0448,11.0191,11.0191,114200.0
2005-04-18 10:50:00,17.17,17.18,17.14,17.14,29600.0,11.0191,11.0255,10.9999,10.9999,29600.0
2005-04-18 10:55:00,17.13,17.15,17.13,17.15,59000.0,10.9935,11.0063,10.9935,11.0063,59000.0
2005-04-18 11:00:00,17.16,17.18,17.16,17.18,6000.0,11.0127,11.0255,11.0127,11.0255,6000.0
2005-04-18 11:05:00,17.18,17.18,17.14,17.14,10400.0,11.0255,11.0255,10.9999,10.9999,10400.0
2005-04-18 11:10:00,17.16,17.18,17.16,17.17,8000.0,11.0127,11.0255,11.0127,11.0191,8000.0
2005-04-18 11:15:00,17.17,17.2,17.17,17.2,9600.0,11.0191,11.0384,11.0191,11.0384,9600.0
2005-04-18 11:20:00,17.2,17.24,17.2,17.24,11800.0,11.0384,11.0641,11.0384,11.0641,11800.0
2005-04-18 11:25:00,17.22,17.23,17.14,17.15,44400.0,11.0512,11.0576,10.9999,11.0063,44400.0
2005-04-18 11:30:00,17.15,17.17,17.15,17.17,23800.0,11.0063,11.0191,11.0063,11.0191,23800.0
2005-04-18 11:35:00,17.16,17.17,17.16,17.16,31000.0,11.0127,11.0191,11.0127,11.0127,31000.0
2005-04-18 11:40:00,17.15,17.16,17.09,17.09,45200.0,11.0063,11.0127,10.9678,10.9678,45200.0
2005-04-18 11:45:00,17.09,17.1,17.04,17.04,37200.0,10.9678,10.9742,10.9357,10.9357,37200.0
2005-04-18 11:50:00,17.04,17.05,17.04,17.05,67400.0,10.9357,10.9421,10.9357,10.9421,67400.0
2005-04-18 11:55:00,17.06,17.09,17.06,17.09,49600.0,10.9485,10.9678,10.9485,10.9678,49600.0
2005-04-18 12:00:00,17.1,17.1,17.08,17.1,17200.0,10.9742,10.9742,10.9614,10.9742,17200.0
2005-04-18 12:05:00,17.1,17.1,17.1,17.1,2200.0,10.9742,10.9742,10.9742,10.9742,2200.0
2005-04-18 12:10:00,17.1,17.11,17.1,17.11,15200.0,10.9742,10.9806,10.9742,10.9806,15200.0
2005-04-18 12:15:00,17.1,17.1,17.08,17.08,15200.0,10.9742,10.9742,10.9614,10.9614,15200.0
2005-04-18 12:20:00,17.08,17.1,17.08,17.1,17400.0,10.9614,10.9742,10.9614,10.9742,17400.0
2005-04-18 12:25:00,17.1,17.1,17.09,17.09,7600.0,10.9742,10.9742,10.9678,10.9678,7600.0
2005-04-18 12:30:00,17.09,17.09,17.09,17.09,8600.0,10.9678,10.9678,10.9678,10.9678,8600.0
2005-04-18 12:35:00,17.09,17.11,17.09,17.11,8000.0,10.9678,10.9806,10.9678,10.9806,8000.0
2005-04-18 12:40:00,17.11,17.13,17.11,17.13,13000.0,10.9806,10.9935,10.9806,10.9935,13000.0
2005-04-18 12:45:00,17.14,17.14,17.13,17.13,10600.0,10.9999,10.9999,10.9935,10.9935,10600.0
2005-04-18 12:50:00,17.13,17.15,17.13,17.14,13600.0,10.9935,11.0063,10.9935,10.9999,13600.0
2005-04-18 12:55:00,17.15,17.15,17.14,17.14,35800.0,11.0063,11.0063,10.9999,10.9999,35800.0
2005-04-18 13:00:00,17.14,17.14,17.09,17.13,35000.0,10.9999,10.9999,10.9678,10.9935,35000.0
2005-04-18 13:05:00,17.14,17.15,17.13,17.14,23600.0,10.9999,11.0063,10.9935,10.9999,23600.0
2005-04-18 13:10:00,17.14,17.15,17.13,17.13,16000.0,10.9999,11.0063,10.9935,10.9935,16000.0
2005-04-18 13:15:00,17.13,17.14,17.13,17.13,14400.0,10.9935,10.9999,10.9935,10.9935,14400.0
2005-04-18 13:20:00,17.13,17.2,17.13,17.19,76800.0,10.9935,11.0384,10.9935,11.032,76800.0
2005-04-18 13:25:00,17.2,17.27,17.2,17.26,40000.0,11.0384,11.0833,11.0384,11.0769,40000.0
2005-04-18 13:30:00,17.26,17.27,17.25,17.27,18600.0,11.0769,11.0833,11.0705,11.0833,18600.0
2005-04-18 13:35:00,17.27,17.28,17.25,17.25,15800.0,11.0833,11.0897,11.0705,11.0705,15800.0
2005-04-18 13:40:00,17.25,17.26,17.24,17.26,15200.0,11.0705,11.0769,11.0641,11.0769,15200.0
2005-04-18 13:45:00,17.25,17.25,17.23,17.24,10800.0,11.0705,11.0705,11.0576,11.0641,10800.0
2005-04-18 13:50:00,17.24,17.28,17.24,17.28,7400.0,11.0641,11.0897,11.0641,11.0897,7400.0
2005-04-18 13:55:00,17.28,17.29,17.28,17.29,7200.0,11.0897,11.0961,11.0897,11.0961,7200.0
2005-04-18 14:00:00,17.29,17.33,17.29,17.33,7800.0,11.0961,11.1218,11.0961,11.1218,7800.0
2005-04-18 14:05:00,17.33,17.36,17.33,17.34,15600.0,11.1218,11.1411,11.1218,11.1282,15600.0
2005-04-18 14:10:00,17.35,17.35,17.33,17.34,13400.0,11.1346,11.1346,11.1218,11.1282,13400.0
2005-04-18 14:15:00,17.34,17.34,17.25,17.25,15400.0,11.1282,11.1282,11.0705,11.0705,15400.0
2005-04-18 14:20:00,17.26,17.3,17.25,17.3,13200.0,11.0769,11.1026,11.0705,11.1026,13200.0
2005-04-18 14:25:00,17.29,17.3,17.28,17.28,11600.0,11.0961,11.1026,11.0897,11.0897,11600.0
2005-04-18 14:30:00,17.28,17.29,17.27,17.28,12200.0,11.0897,11.0961,11.0833,11.0897,12200.0
2005-04-18 14:35:00,17.29,17.34,17.28,17.34,9000.0,11.0961,11.1282,11.0897,11.1282,9000.0
2005-04-18 14:40:00,17.34,17.36,17.31,17.32,22400.0,11.1282,11.1411,11.109,11.1154,22400.0
2005-04-18 14:45:00,17.32,17.33,17.3,17.3,11600.0,11.1154,11.1218,11.1026,11.1026,11600.0
2005-04-18 14:50:00,17.3,17.31,17.27,17.27,24000.0,11.1026,11.109,11.0833,11.0833,24000.0
2005-04-18 14:55:00,17.25,17.25,17.22,17.25,16400.0,11.0705,11.0705,11.0512,11.0705,16400.0
2005-04-18 15:00:00,17.24,17.25,17.23,17.25,17200.0,11.0641,11.0705,11.0576,11.0705,17200.0
2005-04-18 15:05:00,17.24,17.25,17.24,17.25,38000.0,11.0641,11.0705,11.0641,11.0705,38000.0
2005-04-18 15:10:00,17.25,17.25,17.24,17.25,26200.0,11.0705,11.0705,11.0641,11.0705,26200.0
2005-04-18 15:15:00,17.25,17.25,17.24,17.25,33800.0,11.0705,11.0705,11.0641,11.0705,33800.0
2005-04-18 15:20:00,17.25,17.33,17.25,17.32,22000.0,11.0705,11.1218,11.0705,11.1154,22000.0
2005-04-18 15:25:00,17.34,17.36,17.33,17.36,24000.0,11.1282,11.1411,11.1218,11.1411,24000.0
2005-04-18 15:30:00,17.36,17.38,17.36,17.37,41400.0,11.1411,11.1539,11.1411,11.1475,41400.0
2005-04-18 15:35:00,17.36,17.37,17.36,17.36,28200.0,11.1411,11.1475,11.1411,11.1411,28200.0
2005-04-18 15:40:00,17.36,17.38,17.3,17.33,71200.0,11.1411,11.1539,11.1026,11.1218,71200.0
2005-04-18 15:45:00,17.34,17.34,17.32,17.34,44200.0,11.1282,11.1282,11.1154,11.1282,44200.0
2005-04-18 15:50:00,17.34,17.36,17.34,17.34,52800.0,11.1282,11.1411,11.1282,11.1282,52800.0
2005-04-18 15:55:00,17.35,17.36,17.33,17.33,83600.0,11.1346,11.1411,11.1218,11.1218,83600.0
2005-04-19 09:30:00,17.43,17.47,17.43,17.45,14000.0,11.186,11.2117,11.186,11.1988,14000.0
2005-04-19 09:35:00,17.43,17.45,17.4,17.4,14600.0,11.186,11.1988,11.1667,11.1667,14600.0
2005-04-19 09:40:00,17.4,17.42,17.28,17.28,17200.0,11.1667,11.1796,11.0897,11.0897,17200.0
2005-04-19 09:45:00,17.34,17.38,17.3,17.3,9200.0,11.1282,11.1539,11.1026,11.1026,9200.0
2005-04-19 09:50:00,17.3,17.31,17.3,17.3,11400.0,11.1026,11.109,11.1026,11.1026,11400.0
2005-04-19 09:55:00,17.3,17.33,17.28,17.28,20800.0,11.1026,11.1218,11.0897,11.0897,20800.0
2005-04-19 10:00:00,17.28,17.33,17.27,17.33,23800.0,11.0897,11.1218,11.0833,11.1218,23800.0
2005-04-19 10:05:00,17.3,17.33,17.28,17.28,11400.0,11.1026,11.1218,11.0897,11.0897,11400.0
2005-04-19 10:10:00,17.28,17.31,17.27,17.27,24000.0,11.0897,11.109,11.0833,11.0833,24000.0
2005-04-19 10:15:00,17.27,17.28,17.21,17.21,40400.0,11.0833,11.0897,11.0448,11.0448,40400.0
2005-04-19 10:20:00,17.21,17.24,17.15,17.15,62000.0,11.0448,11.0641,11.0063,11.0063,62000.0
2005-04-19 10:25:00,17.13,17.18,17.13,17.16,13200.0,10.9935,11.0255,10.9935,11.0127,13200.0
2005-04-19 10:30:00,17.15,17.2,17.14,17.19,23200.0,11.0063,11.0384,10.9999,11.032,23200.0
2005-04-19 10:35:00,17.21,17.21,17.17,17.2,6200.0,11.0448,11.0448,11.0191,11.0384,6200.0
2005-04-19 10:40:00,17.2,17.2,17.19,17.2,4000.0,11.0384,11.0384,11.032,11.0384,4000.0
2005-04-19 10:45:00,17.18,17.21,17.16,17.2,5600.0,11.0255,11.0448,11.0127,11.0384,5600.0
2005-04-19 10:50:00,17.18,17.22,17.18,17.21,6200.0,11.0255,11.0512,11.0255,11.0448,6200.0
2005-04-19 10:55:00,17.2,17.2,17.16,17.18,3600.0,11.0384,11.0384,11.0127,11.0255,3600.0
2005-04-19 11:00:00,17.18,17.19,17.18,17.19,5400.0,11.0255,11.032,11.0255,11.032,5400.0
2005-04-19 11:05:00,17.18,17.19,17.15,17.17,13600.0,11.0255,11.032,11.0063,11.0191,13600.0
2005-04-19 11:10:00,17.18,17.2,17.18,17.2,9200.0,11.0255,11.0384,11.0255,11.0384,9200.0
2005-04-19 11:15:00,17.19,17.22,17.19,17.22,14400.0,11.032,11.0512,11.032,11.0512,14400.0
2005-04-19 11:20:00,17.22,17.25,17.22,17.25,6400.0,11.0512,11.0705,11.0512,11.0705,6400.0
2005-04-19 11:25:00,17.25,17.3,17.25,17.3,4800.0,11.0705,11.1026,11.0705,11.1026,4800.0
2005-04-19 11:30:00,17.29,17.3,17.27,17.3,3800.0,11.0961,11.1026,11.0833,11.1026,3800.0
2005-04-19 11:35:00,17.28,17.3,17.28,17.3,3800.0,11.0897,11.1026,11.0897,11.1026,3800.0
2005-04-19 11:40:00,17.3,17.3,17.3,17.3,2400.0,11.1026,11.1026,11.1026,11.1026,2400.0
2005-04-19 11:45:00,17.3,17.3,17.27,17.27,25600.0,11.1026,11.1026,11.0833,11.0833,25600.0
2005-04-19 11:50:00,17.28,17.28,17.25,17.25,16200.0,11.0897,11.0897,11.0705,11.0705,16200.0
2005-04-19 11:55:00,17.26,17.26,17.25,17.26,3600.0,11.0769,11.0769,11.0705,11.0769,3600.0
2005-04-19 12:00:00,17.27,17.27,17.27,17.27,2600.0,11.0833,11.0833,11.0833,11.0833,2600.0
2005-04-19 12:05:00,17.27,17.27,17.26,17.27,5200.0,11.0833,11.0833,11.0769,11.0833,5200.0
2005-04-19 12:10:00,17.27,17.28,17.27,17.27,29800.0,11.0833,11.0897,11.0833,11.0833,29800.0
2005-04-19 12:15:00,17.27,17.27,17.25,17.25,4000.0,11.0833,11.0833,11.0705,11.0705,4000.0
2005-04-19 12:20:00,17.25,17.25,17.24,17.25,11400.0,11.0705,11.0705,11.0641,11.0705,11400.0
2005-04-19 12:25:00,17.25,17.25,17.23,17.24,4800.0,11.0705,11.0705,11.0576,11.0641,4800.0
2005-04-19 12:30:00,17.25,17.25,17.23,17.25,41600.0,11.0705,11.0705,11.0576,11.0705,41600.0
2005-04-19 12:35:00,17.25,17.28,17.25,17.27,36000.0,11.0705,11.0897,11.0705,11.0833,36000.0
2005-04-19 12:40:00,17.28,17.29,17.27,17.28,29600.0,11.0897,11.0961,11.0833,11.0897,29600.0
2005-04-19 12:45:00,17.27,17.27,17.25,17.25,4000.0,11.0833,11.0833,11.0705,11.0705,4000.0
2005-04-19 12:50:00,17.25,17.26,17.25,17.25,10400.0,11.0705,11.0769,11.0705,11.0705,10400.0
2005-04-19 12:55:00,17.25,17.25,17.23,17.23,6000.0,11.0705,11.0705,11.0576,11.0576,6000.0
2005-04-19 13:00:00,17.23,17.24,17.22,17.24,8400.0,11.0576,11.0641,11.0512,11.0641,8400.0
2005-04-19 13:05:00,17.24,17.24,17.22,17.23,13000.0,11.0641,11.0641,11.0512,11.0576,13000.0
2005-04-19 13:10:00,17.23,17.24,17.23,17.24,2400.0,11.0576,11.0641,11.0576,11.0641,2400.0
2005-04-19 13:15:00,17.24,17.24,17.22,17.22,3600.0,11.0641,11.0641,11.0512,11.0512,3600.0
2005-04-19 13:20:00,17.23,17.23,17.22,17.22,5600.0,11.0576,11.0576,11.0512,11.0512,5600.0
2005-04-19 13:25:00,17.23,17.24,17.22,17.24,27600.0,11.0576,11.0641,11.0512,11.0641,27600.0
2005-04-19 13:30:00,17.24,17.25,17.23,17.24,13600.0,11.0641,11.0705,11.0576,11.0641,13600.0
2005-04-19 13:35:00,17.24,17.25,17.24,17.25,12000.0,11.0641,11.0705,11.0641,11.0705,12000.0
2005-04-19 13:40:00,17.24,17.25,17.23,17.25,6600.0,11.0641,11.0705,11.0576,11.0705,6600.0
2005-04-19 13:45:00,17.25,17.29,17.25,17.29,6800.0,11.0705,11.0961,11.0705,11.0961,6800.0
2005-04-19 13:50:00,17.29,17.3,17.28,17.29,4200.0,11.0961,11.1026,11.0897,11.0961,4200.0
2005-04-19 13:55:00,17.28,17.28,17.28,17.28,6000.0,11.0897,11.0897,11.0897,11.0897,6000.0
2005-04-19 14:00:00,17.28,17.3,17.28,17.28,8400.0,11.0897,11.1026,11.0897,11.0897,8400.0
2005-04-19 14:05:00,17.28,17.28,17.27,17.28,6400.0,11.0897,11.0897,11.0833,11.0897,6400.0
2005-04-19 14:10:00,17.28,17.28,17.27,17.27,12000.0,11.0897,11.0897,11.0833,11.0833,12000.0
2005-04-19 14:15:00,17.28,17.28,17.27,17.27,20800.0,11.0897,11.0897,11.0833,11.0833,20800.0
2005-04-19 14:20:00,17.28,17.28,17.27,17.28,49000.0,11.0897,11.0897,11.0833,11.0897,49000.0
2005-04-19 14:25:00,17.27,17.29,17.27,17.28,3800.0,11.0833,11.0961,11.0833,11.0897,3800.0
2005-04-19 14:30:00,17.28,17.3,17.28,17.29,4400.0,11.0897,11.1026,11.0897,11.0961,4400.0
2005-04-19 14:35:00,17.28,17.28,17.25,17.26,6800.0,11.0897,11.0897,11.0705,11.0769,6800.0
2005-04-19 14:40:00,17.27,17.27,17.25,17.25,18400.0,11.0833,11.0833,11.0705,11.0705,18400.0
2005-04-19 14:45:00,17.24,17.25,17.24,17.24,3800.0,11.0641,11.0705,11.0641,11.0641,3800.0
2005-04-19 14:50:00,17.24,17.26,17.24,17.25,8000.0,11.0641,11.0769,11.0641,11.0705,8000.0
2005-04-19 14:55:00,17.25,17.25,17.25,17.25,7400.0,11.0705,11.0705,11.0705,11.0705,7400.0
2005-04-19 15:00:00,17.25,17.27,17.25,17.26,9600.0,11.0705,11.0833,11.0705,11.0769,9600.0
2005-04-19 15:05:00,17.25,17.25,17.23,17.23,13000.0,11.0705,11.0705,11.0576,11.0576,13000.0
2005-04-19 15:10:00,17.23,17.24,17.23,17.24,5200.0,11.0576,11.0641,11.0576,11.0641,5200.0
2005-04-19 15:15:00,17.24,17.24,17.23,17.24,7800.0,11.0641,11.0641,11.0576,11.0641,7800.0
2005-04-19 15:20:00,17.24,17.24,17.23,17.24,13400.0,11.0641,11.0641,11.0576,11.0641,13400.0
2005-04-19 15:25:00,17.25,17.25,17.24,17.25,36400.0,11.0705,11.0705,11.0641,11.0705,36400.0
2005-04-19 15:30:00,17.27,17.28,17.25,17.25,34200.0,11.0833,11.0897,11.0705,11.0705,34200.0
2005-04-19 15:35:00,17.27,17.27,17.25,17.26,19400.0,11.0833,11.0833,11.0705,11.0769,19400.0
2005-04-19 15:40:00,17.26,17.26,17.25,17.26,10200.0,11.0769,11.0769,11.0705,11.0769,10200.0
2005-04-19 15:45:00,17.26,17.26,17.23,17.23,63600.0,11.0769,11.0769,11.0576,11.0576,63600.0
2005-04-19 15:50:00,17.23,17.24,17.2,17.21,102200.0,11.0576,11.0641,11.0384,11.0448,102200.0
2005-04-19 15:55:00,17.21,17.21,17.19,17.2,72800.0,11.0448,11.0448,11.032,11.0384,72800.0
2005-04-20 09:30:00,17.25,17.25,17.2,17.22,19400.0,11.0705,11.0705,11.0384,11.0512,19400.0
2005-04-20 09:35:00,17.22,17.22,17.11,17.11,6600.0,11.0512,11.0512,10.9806,10.9806,6600.0
2005-04-20 09:40:00,17.11,17.11,16.99,17.03,19800.0,10.9806,10.9806,10.9036,10.9293,19800.0
2005-04-20 09:45:00,17.04,17.08,17.0,17.08,8400.0,10.9357,10.9614,10.91,10.9614,8400.0
2005-04-20 09:50:00,17.1,17.1,17.03,17.08,9000.0,10.9742,10.9742,10.9293,10.9614,9000.0
2005-04-20 09:55:00,17.05,17.07,17.05,17.07,8800.0,10.9421,10.955,10.9421,10.955,8800.0
2005-04-20 10:00:00,17.06,17.09,17.05,17.09,3000.0,10.9485,10.9678,10.9421,10.9678,3000.0
2005-04-20 10:05:00,17.11,17.13,17.08,17.09,7400.0,10.9806,10.9935,10.9614,10.9678,7400.0
2005-04-20 10:10:00,17.09,17.11,17.09,17.1,7600.0,10.9678,10.9806,10.9678,10.9742,7600.0
2005-04-20 10:15:00,17.12,17.13,17.1,17.12,20200.0,10.987,10.9935,10.9742,10.987,20200.0
2005-04-20 10:20:00,17.13,17.14,17.11,17.13,20600.0,10.9935,10.9999,10.9806,10.9935,20600.0
2005-04-20 10:25:00,17.13,17.15,17.12,17.15,5800.0,10.9935,11.0063,10.987,11.0063,5800.0
2005-04-20 10:30:00,17.16,17.16,17.08,17.09,9000.0,11.0127,11.0127,10.9614,10.9678,9000.0
2005-04-20 10:35:00,17.1,17.12,17.1,17.11,6000.0,10.9742,10.987,10.9742,10.9806,6000.0
2005-04-20 10:40:00,17.11,17.11,17.09,17.09,9200.0,10.9806,10.9806,10.9678,10.9678,9200.0
2005-04-20 10:45:00,17.06,17.1,17.06,17.1,7000.0,10.9485,10.9742,10.9485,10.9742,7000.0
2005-04-20 10:50:00,17.08,17.08,17.04,17.05,17400.0,10.9614,10.9614,10.9357,10.9421,17400.0
2005-04-20 10:55:00,17.05,17.08,17.05,17.08,24800.0,10.9421,10.9614,10.9421,10.9614,24800.0
2005-04-20 11:00:00,17.08,17.11,17.07,17.11,22200.0,10.9614,10.9806,10.955,10.9806,22200.0
2005-04-20 11:05:00,17.11,17.13,17.07,17.07,18600.0,10.9806,10.9935,10.955,10.955,18600.0
2005-04-20 11:10:00,17.07,17.1,17.07,17.1,14800.0,10.955,10.9742,10.955,10.9742,14800.0
2005-04-20 11:15:00,17.07,17.07,17.07,17.07,8000.0,10.955,10.955,10.955,10.955,8000.0
2005-04-20 11:20:00,17.07,17.07,17.06,17.06,9000.0,10.955,10.955,10.9485,10.9485,9000.0
2005-04-20 11:25:00,17.05,17.05,17.03,17.05,17200.0,10.9421,10.9421,10.9293,10.9421,17200.0
2005-04-20 11:30:00,17.05,17.07,17.04,17.07,13200.0,10.9421,10.955,10.9357,10.955,13200.0
2005-04-20 11:35:00,17.07,17.08,17.06,17.08,6000.0,10.955,10.9614,10.9485,10.9614,6000.0
2005-04-20 11:40:00,17.06,17.09,17.06,17.09,1400.0,10.9485,10.9678,10.9485,10.9678,1400.0
2005-04-20 11:45:00,17.09,17.09,17.09,17.09,1400.0,10.9678,10.9678,10.9678,10.9678,1400.0
2005-04-20 11:50:00,17.08,17.08,17.04,17.06,12200.0,10.9614,10.9614,10.9357,10.9485,12200.0
2005-04-20 11:55:00,17.06,17.06,17.03,17.04,13400.0,10.9485,10.9485,10.9293,10.9357,13400.0
2005-04-20 12:00:00,17.04,17.04,17.03,17.03,16000.0,10.9357,10.9357,10.9293,10.9293,16000.0
2005-04-20 12:05:00,17.02,17.02,17.0,17.0,21400.0,10.9229,10.9229,10.91,10.91,21400.0
2005-04-20 12:10:00,17.0,17.02,17.0,17.02,19600.0,10.91,10.9229,10.91,10.9229,19600.0
2005-04-20 12:15:00,17.02,17.02,17.02,17.02,6000.0,10.9229,10.9229,10.9229,10.9229,6000.0
2005-04-20 12:20:00,17.02,17.04,17.0,17.0,16000.0,10.9229,10.9357,10.91,10.91,16000.0
2005-04-20 12:25:00,17.0,17.01,17.0,17.0,13000.0,10.91,10.9164,10.91,10.91,13000.0
2005-04-20 12:30:00,17.01,17.02,17.0,17.0,13800.0,10.9164,10.9229,10.91,10.91,13800.0
2005-04-20 12:35:00,17.01,17.01,16.99,16.99,37200.0,10.9164,10.9164,10.9036,10.9036,37200.0
2005-04-20 12:40:00,16.97,16.99,16.96,16.96,22000.0,10.8908,10.9036,10.8844,10.8844,22000.0
2005-04-20 12:45:00,16.96,17.02,16.96,17.01,8600.0,10.8844,10.9229,10.8844,10.9164,8600.0
2005-04-20 12:50:00,17.0,17.0,16.97,16.98,19600.0,10.91,10.91,10.8908,10.8972,19600.0
2005-04-20 12:55:00,16.98,16.98,16.9,16.9,43400.0,10.8972,10.8972,10.8459,10.8459,43400.0
2005-04-20 13:00:00,16.91,16.95,16.91,16.95,12600.0,10.8523,10.8779,10.8523,10.8779,12600.0
2005-04-20 13:05:00,16.94,16.95,16.92,16.92,7800.0,10.8715,10.8779,10.8587,10.8587,7800.0
2005-04-20 13:10:00,16.93,16.93,16.9,16.9,28200.0,10.8651,10.8651,10.8459,10.8459,28200.0
2005-04-20 13:15:00,16.9,16.92,16.88,16.92,47600.0,10.8459,10.8587,10.833,10.8587,47600.0
2005-04-20 13:20:00,16.93,16.93,16.93,16.93,400.0,10.8651,10.8651,10.8651,10.8651,400.0
2005-04-20 13:25:00,16.92,16.92,16.91,16.92,3800.0,10.8587,10.8587,10.8523,10.8587,3800.0
2005-04-20 13:30:00,16.92,16.92,16.89,16.89,4400.0,10.8587,10.8587,10.8394,10.8394,4400.0
2005-04-20 13:35:00,16.89,16.9,16.88,16.88,7800.0,10.8394,10.8459,10.833,10.833,7800.0
2005-04-20 13:40:00,16.88,16.89,16.88,16.89,5000.0,10.833,10.8394,10.833,10.8394,5000.0
2005-04-20 13:45:00,16.89,16.89,16.88,16.88,38800.0,10.8394,10.8394,10.833,10.833,38800.0
2005-04-20 13:50:00,16.88,16.91,16.88,16.91,5200.0,10.833,10.8523,10.833,10.8523,5200.0
2005-04-20 13:55:00,16.91,16.91,16.91,16.91,8400.0,10.8523,10.8523,10.8523,10.8523,8400.0
2005-04-20 14:00:00,16.91,16.92,16.91,16.92,4800.0,10.8523,10.8587,10.8523,10.8587,4800.0
2005-04-20 14:05:00,16.93,16.93,16.93,16.93,30200.0,10.8651,10.8651,10.8651,10.8651,30200.0
2005-04-20 14:10:00,16.91,16.91,16.9,16.91,3200.0,10.8523,10.8523,10.8459,10.8523,3200.0
2005-04-20 14:15:00,16.91,16.91,16.9,16.9,3000.0,10.8523,10.8523,10.8459,10.8459,3000.0
2005-04-20 14:20:00,16.9,16.9,16.89,16.9,2000.0,10.8459,10.8459,10.8394,10.8459,2000.0
2005-04-20 14:25:00,16.89,16.89,16.85,16.86,14200.0,10.8394,10.8394,10.8138,10.8202,14200.0
2005-04-20 14:30:00,16.86,16.86,16.8,16.83,20400.0,10.8202,10.8202,10.7817,10.8009,20400.0
2005-04-20 14:35:00,16.84,16.88,16.84,16.87,17400.0,10.8073,10.833,10.8073,10.8266,17400.0
2005-04-20 14:40:00,16.87,16.9,16.86,16.9,43600.0,10.8266,10.8459,10.8202,10.8459,43600.0
2005-04-20 14:45:00,16.9,16.9,16.88,16.88,55000.0,10.8459,10.8459,10.833,10.833,55000.0
2005-04-20 14:50:00,16.88,16.88,16.86,16.86,9800.0,10.833,10.833,10.8202,10.8202,9800.0
2005-04-20 14:55:00,16.87,16.9,16.87,16.9,12600.0,10.8266,10.8459,10.8266,10.8459,12600.0
2005-04-20 15:00:00,16.89,16.89,16.88,16.89,319000.0,10.8394,10.8394,10.833,10.8394,319000.0
2005-04-20 15:05:00,16.89,16.89,16.88,16.89,29000.0,10.8394,10.8394,10.833,10.8394,29000.0
2005-04-20 15:10:00,16.89,16.89,16.87,16.88,26000.0,10.8394,10.8394,10.8266,10.833,26000.0
2005-04-20 15:15:00,16.88,16.89,16.88,16.88,46800.0,10.833,10.8394,10.833,10.833,46800.0
2005-04-20 15:20:00,16.88,16.89,16.88,16.88,27000.0,10.833,10.8394,10.833,10.833,27000.0
2005-04-20 15:25:00,16.88,16.9,16.88,16.88,12600.0,10.833,10.8459,10.833,10.833,12600.0
2005-04-20 15:30:00,16.88,16.88,16.87,16.87,49000.0,10.833,10.833,10.8266,10.8266,49000.0
2005-04-20 15:35:00,16.87,16.88,16.87,16.88,96800.0,10.8266,10.833,10.8266,10.833,96800.0
2005-04-20 15:40:00,16.88,16.89,16.84,16.87,60400.0,10.833,10.8394,10.8073,10.8266,60400.0
2005-04-20 15:45:00,16.88,16.89,16.87,16.89,30800.0,10.833,10.8394,10.8266,10.8394,30800.0
2005-04-20 15:50:00,16.88,16.89,16.85,16.86,50200.0,10.833,10.8394,10.8138,10.8202,50200.0
2005-04-20 15:55:00,16.86,16.86,16.85,16.86,166000.0,10.8202,10.8202,10.8138,10.8202,166000.0
2005-04-21 09:30:00,17.2,17.2,17.19,17.2,44000.0,11.0384,11.0384,11.032,11.0384,44000.0
2005-04-21 09:35:00,17.2,17.2,17.16,17.18,26000.0,11.0384,11.0384,11.0127,11.0255,26000.0
2005-04-21 09:40:00,17.18,17.18,17.16,17.16,41200.0,11.0255,11.0255,11.0127,11.0127,41200.0
2005-04-21 09:45:00,17.16,17.16,17.07,17.07,5600.0,11.0127,11.0127,10.955,10.955,5600.0
2005-04-21 09:50:00,17.04,17.09,17.0,17.0,34800.0,10.9357,10.9678,10.91,10.91,34800.0
2005-04-21 09:55:00,17.04,17.05,17.0,17.03,57600.0,10.9357,10.9421,10.91,10.9293,57600.0
2005-04-21 10:00:00,17.02,17.04,16.95,16.95,38400.0,10.9229,10.9357,10.8779,10.8779,38400.0
2005-04-21 10:05:00,16.95,16.98,16.9,16.98,19800.0,10.8779,10.8972,10.8459,10.8972,19800.0
2005-04-21 10:10:00,16.97,17.03,16.97,17.01,21800.0,10.8908,10.9293,10.8908,10.9164,21800.0
2005-04-21 10:15:00,17.03,17.03,17.0,17.02,10000.0,10.9293,10.9293,10.91,10.9229,10000.0
2005-04-21 10:20:00,17.01,17.05,16.99,17.0,17800.0,10.9164,10.9421,10.9036,10.91,17800.0
2005-04-21 10:25:00,17.0,17.0,16.98,16.99,8400.0,10.91,10.91,10.8972,10.9036,8400.0
2005-04-21 10:30:00,16.99,17.03,16.99,17.03,23800.0,10.9036,10.9293,10.9036,10.9293,23800.0
2005-04-21 10:35:00,17.03,17.06,17.0,17.01,9400.0,10.9293,10.9485,10.91,10.9164,9400.0
2005-04-21 10:40:00,17.02,17.02,17.0,17.0,6600.0,10.9229,10.9229,10.91,10.91,6600.0
2005-04-21 10:45:00,17.0,17.0,16.97,16.97,14200.0,10.91,10.91,10.8908,10.8908,14200.0
2005-04-21 10:50:00,16.97,17.0,16.97,16.99,7400.0,10.8908,10.91,10.8908,10.9036,7400.0
2005-04-21 10:55:00,16.99,17.0,16.97,16.97,23200.0,10.9036,10.91,10.8908,10.8908,23200.0
2005-04-21 11:00:00,16.96,16.99,16.96,16.97,9000.0,10.8844,10.9036,10.8844,10.8908,9000.0
2005-04-21 11:05:00,16.97,16.98,16.95,16.98,20600.0,10.8908,10.8972,10.8779,10.8972,20600.0
2005-04-21 11:10:00,16.98,16.98,16.97,16.98,30800.0,10.8972,10.8972,10.8908,10.8972,30800.0
2005-04-21 11:15:00,16.98,16.98,16.97,16.97,8000.0,10.8972,10.8972,10.8908,10.8908,8000.0
2005-04-21 11:20:00,16.96,16.97,16.93,16.95,34400.0,10.8844,10.8908,10.8651,10.8779,34400.0
2005-04-21 11:25:00,16.93,16.95,16.92,16.92,13800.0,10.8651,10.8779,10.8587,10.8587,13800.0
2005-04-21 11:30:00,16.92,16.93,16.92,16.92,27600.0,10.8587,10.8651,10.8587,10.8587,27600.0
2005-04-21 11:35:00,16.92,16.95,16.92,16.94,31200.0,10.8587,10.8779,10.8587,10.8715,31200.0
2005-04-21 11:40:00,16.94,16.95,16.93,16.95,13600.0,10.8715,10.8779,10.8651,10.8779,13600.0
2005-04-21 11:45:00,16.95,16.97,16.94,16.97,11200.0,10.8779,10.8908,10.8715,10.8908,11200.0
2005-04-21 11:50:00,16.97,16.98,16.96,16.97,6600.0,10.8908,10.8972,10.8844,10.8908,6600.0
2005-04-21 11:55:00,16.96,16.96,16.96,16.96,2000.0,10.8844,10.8844,10.8844,10.8844,2000.0
2005-04-21 12:00:00,16.97,17.0,16.97,17.0,30200.0,10.8908,10.91,10.8908,10.91,30200.0
2005-04-21 12:05:00,17.0,17.0,16.99,16.99,11600.0,10.91,10.91,10.9036,10.9036,11600.0
2005-04-21 12:10:00,16.99,17.01,16.99,17.01,6600.0,10.9036,10.9164,10.9036,10.9164,6600.0
2005-04-21 12:15:00,17.01,17.02,17.0,17.01,4200.0,10.9164,10.9229,10.91,10.9164,4200.0
2005-04-21 12:20:00,17.01,17.02,17.0,17.0,8600.0,10.9164,10.9229,10.91,10.91,8600.0
2005-04-21 12:25:00,17.02,17.03,17.02,17.02,3600.0,10.9229,10.9293,10.9229,10.9229,3600.0
2005-04-21 12:30:00,17.03,17.03,17.01,17.01,2800.0,10.9293,10.9293,10.9164,10.9164,2800.0
2005-04-21 12:35:00,17.0,17.0,17.0,17.0,800.0,10.91,10.91,10.91,10.91,800.0
2005-04-21 12:40:00,17.0,17.0,17.0,17.0,2400.0,10.91,10.91,10.91,10.91,2400.0
2005-04-21 12:45:00,17.0,17.0,17.0,17.0,2800.0,10.91,10.91,10.91,10.91,2800.0
2005-04-21 12:50:00,17.0,17.0,16.99,17.0,5600.0,10.91,10.91,10.9036,10.91,5600.0
2005-04-21 12:55:00,17.0,17.0,16.99,16.99,2000.0,10.91,10.91,10.9036,10.9036,2000.0
2005-04-21 13:00:00,16.99,17.0,16.99,17.0,6000.0,10.9036,10.91,10.9036,10.91,6000.0
2005-04-21 13:05:00,17.01,17.02,17.0,17.02,2400.0,10.9164,10.9229,10.91,10.9229,2400.0
2005-04-21 13:10:00,17.02,17.02,17.02,17.02,7400.0,10.9229,10.9229,10.9229,10.9229,7400.0
2005-04-21 13:15:00,17.02,17.05,17.0,17.05,14000.0,10.9229,10.9421,10.91,10.9421,14000.0
2005-04-21 13:20:00,17.05,17.05,17.0,17.0,13600.0,10.9421,10.9421,10.91,10.91,13600.0
2005-04-21 13:25:00,17.0,17.02,16.96,16.97,23400.0,10.91,10.9229,10.8844,10.8908,23400.0
2005-04-21 13:30:00,16.96,16.99,16.96,16.99,21000.0,10.8844,10.9036,10.8844,10.9036,21000.0
2005-04-21 13:35:00,17.0,17.0,16.98,16.99,5800.0,10.91,10.91,10.8972,10.9036,5800.0
2005-04-21 13:40:00,16.99,17.0,16.99,17.0,7200.0,10.9036,10.91,10.9036,10.91,7200.0
2005-04-21 13:45:00,17.02,17.02,17.0,17.01,8000.0,10.9229,10.9229,10.91,10.9164,8000.0
2005-04-21 13:50:00,17.02,17.02,17.0,17.0,1200.0,10.9229,10.9229,10.91,10.91,1200.0
2005-04-21 13:55:00,17.0,17.0,16.99,17.0,2000.0,10.91,10.91,10.9036,10.91,2000.0
2005-04-21 14:00:00,17.0,17.02,17.0,17.0,4000.0,10.91,10.9229,10.91,10.91,4000.0
2005-04-21 14:05:00,17.01,17.04,17.01,17.04,7800.0,10.9164,10.9357,10.9164,10.9357,7800.0
2005-04-21 14:10:00,17.04,17.05,17.04,17.05,9200.0,10.9357,10.9421,10.9357,10.9421,9200.0
2005-04-21 14:15:00,17.05,17.09,17.05,17.09,53200.0,10.9421,10.9678,10.9421,10.9678,53200.0
2005-04-21 14:20:00,17.09,17.09,17.07,17.08,33800.0,10.9678,10.9678,10.955,10.9614,33800.0
2005-04-21 14:25:00,17.08,17.1,17.07,17.1,108800.0,10.9614,10.9742,10.955,10.9742,108800.0
2005-04-21 14:30:00,17.09,17.1,17.08,17.09,17400.0,10.9678,10.9742,10.9614,10.9678,17400.0
2005-04-21 14:35:00,17.1,17.12,17.1,17.11,8200.0,10.9742,10.987,10.9742,10.9806,8200.0
2005-04-21 14:40:00,17.11,17.11,17.1,17.1,5200.0,10.9806,10.9806,10.9742,10.9742,5200.0
2005-04-21 14:45:00,17.1,17.12,17.1,17.12,9000.0,10.9742,10.987,10.9742,10.987,9000.0
2005-04-21 14:50:00,17.13,17.14,17.12,17.14,10600.0,10.9935,10.9999,10.987,10.9999,10600.0
2005-04-21 14:55:00,17.14,17.16,17.14,17.15,7000.0,10.9999,11.0127,10.9999,11.0063,7000.0
2005-04-21 15:00:00,17.14,17.17,17.14,17.17,15600.0,10.9999,11.0191,10.9999,11.0191,15600.0
2005-04-21 15:05:00,17.17,17.18,17.16,17.17,20000.0,11.0191,11.0255,11.0127,11.0191,20000.0
2005-04-21 15:10:00,17.18,17.19,17.17,17.18,22400.0,11.0255,11.032,11.0191,11.0255,22400.0
2005-04-21 15:15:00,17.18,17.24,17.18,17.23,45400.0,11.0255,11.0641,11.0255,11.0576,45400.0
2005-04-21 15:20:00,17.23,17.23,17.2,17.2,11800.0,11.0576,11.0576,11.0384,11.0384,11800.0
2005-04-21 15:25:00,17.2,17.21,17.2,17.21,5200.0,11.0384,11.0448,11.0384,11.0448,5200.0
2005-04-21 15:30:00,17.22,17.24,17.21,17.23,21400.0,11.0512,11.0641,11.0448,11.0576,21400.0
2005-04-21 15:35:00,17.24,17.25,17.24,17.25,19200.0,11.0641,11.0705,11.0641,11.0705,19200.0
2005-04-21 15:40:00,17.25,17.26,17.25,17.25,71200.0,11.0705,11.0769,11.0705,11.0705,71200.0
2005-04-21 15:45:00,17.25,17.25,17.24,17.25,27800.0,11.0705,11.0705,11.0641,11.0705,27800.0
2005-04-21 15:50:00,17.25,17.27,17.25,17.26,43200.0,11.0705,11.0833,11.0705,11.0769,43200.0
2005-04-21 15:55:00,17.26,17.26,17.24,17.25,35200.0,11.0769,11.0769,11.0641,11.0705,35200.0
2005-04-22 09:30:00,17.23,17.23,17.2,17.2,5800.0,11.0576,11.0576,11.0384,11.0384,5800.0
2005-04-22 09:35:00,17.15,17.15,17.1,17.1,15000.0,11.0063,11.0063,10.9742,10.9742,15000.0
2005-04-22 09:40:00,17.1,17.12,17.08,17.09,29800.0,10.9742,10.987,10.9614,10.9678,29800.0
2005-04-22 09:45:00,17.08,17.09,17.08,17.09,37200.0,10.9614,10.9678,10.9614,10.9678,37200.0
2005-04-22 09:50:00,17.08,17.08,17.08,17.08,35000.0,10.9614,10.9614,10.9614,10.9614,35000.0
2005-04-22 09:55:00,17.08,17.1,17.08,17.1,83400.0,10.9614,10.9742,10.9614,10.9742,83400.0
2005-04-22 10:00:00,17.09,17.1,17.08,17.08,17800.0,10.9678,10.9742,10.9614,10.9614,17800.0
2005-04-22 10:05:00,17.08,17.09,17.08,17.08,11200.0,10.9614,10.9678,10.9614,10.9614,11200.0
2005-04-22 10:10:00,17.08,17.09,17.08,17.09,19400.0,10.9614,10.9678,10.9614,10.9678,19400.0
2005-04-22 10:15:00,17.08,17.09,17.05,17.05,14200.0,10.9614,10.9678,10.9421,10.9421,14200.0
2005-04-22 10:20:00,17.05,17.05,17.03,17.03,12600.0,10.9421,10.9421,10.9293,10.9293,12600.0
2005-04-22 10:25:00,17.03,17.05,17.02,17.05,14000.0,10.9293,10.9421,10.9229,10.9421,14000.0
2005-04-22 10:30:00,17.05,17.09,17.05,17.08,13400.0,10.9421,10.9678,10.9421,10.9614,13400.0
2005-04-22 10:35:00,17.09,17.13,17.09,17.1,4000.0,10.9678,10.9935,10.9678,10.9742,4000.0
2005-04-22 10:40:00,17.11,17.11,17.06,17.06,5200.0,10.9806,10.9806,10.9485,10.9485,5200.0
2005-04-22 10:45:00,17.06,17.07,17.05,17.05,6400.0,10.9485,10.955,10.9421,10.9421,6400.0
2005-04-22 10:50:00,17.05,17.05,17.04,17.05,6000.0,10.9421,10.9421,10.9357,10.9421,6000.0
2005-04-22 10:55:00,17.04,17.05,17.03,17.04,7400.0,10.9357,10.9421,10.9293,10.9357,7400.0
2005-04-22 11:00:00,17.04,17.06,17.04,17.06,43000.0,10.9357,10.9485,10.9357,10.9485,43000.0
2005-04-22 11:05:00,17.04,17.04,17.03,17.04,6800.0,10.9357,10.9357,10.9293,10.9357,6800.0
2005-04-22 11:10:00,17.04,17.04,17.04,17.04,6600.0,10.9357,10.9357,10.9357,10.9357,6600.0
2005-04-22 11:15:00,17.04,17.04,17.04,17.04,25000.0,10.9357,10.9357,10.9357,10.9357,25000.0
2005-04-22 11:20:00,17.04,17.07,17.04,17.06,19600.0,10.9357,10.955,10.9357,10.9485,19600.0
2005-04-22 11:25:00,17.06,17.06,17.05,17.05,2200.0,10.9485,10.9485,10.9421,10.9421,2200.0
2005-04-22 11:30:00,17.05,17.06,17.04,17.05,14000.0,10.9421,10.9485,10.9357,10.9421,14000.0
2005-04-22 11:35:00,17.05,17.06,17.04,17.05,7000.0,10.9421,10.9485,10.9357,10.9421,7000.0
2005-04-22 11:40:00,17.05,17.05,17.03,17.05,15800.0,10.9421,10.9421,10.9293,10.9421,15800.0
2005-04-22 11:45:00,17.06,17.07,17.06,17.07,4200.0,10.9485,10.955,10.9485,10.955,4200.0
2005-04-22 11:50:00,17.07,17.08,17.07,17.07,13600.0,10.955,10.9614,10.955,10.955,13600.0
2005-04-22 11:55:00,17.04,17.04,17.04,17.04,800.0,10.9357,10.9357,10.9357,10.9357,800.0
2005-04-22 12:00:00,17.04,17.04,17.02,17.03,16600.0,10.9357,10.9357,10.9229,10.9293,16600.0
2005-04-22 12:05:00,17.03,17.04,17.03,17.03,11000.0,10.9293,10.9357,10.9293,10.9293,11000.0
2005-04-22 12:10:00,17.03,17.03,17.03,17.03,1800.0,10.9293,10.9293,10.9293,10.9293,1800.0
2005-04-22 12:15:00,17.03,17.03,17.03,17.03,5800.0,10.9293,10.9293,10.9293,10.9293,5800.0
2005-04-22 12:20:00,17.04,17.05,17.03,17.05,9600.0,10.9357,10.9421,10.9293,10.9421,9600.0
2005-04-22 12:25:00,17.05,17.06,17.04,17.06,10400.0,10.9421,10.9485,10.9357,10.9485,10400.0
2005-04-22 12:30:00,17.06,17.06,17.05,17.05,6200.0,10.9485,10.9485,10.9421,10.9421,6200.0
2005-04-22 12:35:00,17.05,17.06,17.05,17.06,10000.0,10.9421,10.9485,10.9421,10.9485,10000.0
2005-04-22 12:40:00,17.07,17.08,17.07,17.08,5800.0,10.955,10.9614,10.955,10.9614,5800.0
2005-04-22 12:45:00,17.07,17.07,17.07,17.07,800.0,10.955,10.955,10.955,10.955,800.0
2005-04-22 12:50:00,17.07,17.07,17.07,17.07,5000.0,10.955,10.955,10.955,10.955,5000.0
2005-04-22 12:55:00,17.06,17.08,17.06,17.06,8400.0,10.9485,10.9614,10.9485,10.9485,8400.0
2005-04-22 13:00:00,17.05,17.07,17.05,17.07,4800.0,10.9421,10.955,10.9421,10.955,4800.0
2005-04-22 13:05:00,17.07,17.08,17.07,17.08,1800.0,10.955,10.9614,10.955,10.9614,1800.0
2005-04-22 13:10:00,17.08,17.09,17.08,17.09,8000.0,10.9614,10.9678,10.9614,10.9678,8000.0
2005-04-22 13:15:00,17.1,17.11,17.09,17.1,3800.0,10.9742,10.9806,10.9678,10.9742,3800.0
2005-04-22 13:20:00,17.1,17.1,17.09,17.09,1000.0,10.9742,10.9742,10.9678,10.9678,1000.0
2005-04-22 13:25:00,17.09,17.13,17.09,17.11,23600.0,10.9678,10.9935,10.9678,10.9806,23600.0
2005-04-22 13:30:00,17.11,17.11,17.11,17.11,3200.0,10.9806,10.9806,10.9806,10.9806,3200.0
2005-04-22 13:35:00,17.11,17.11,17.11,17.11,1600.0,10.9806,10.9806,10.9806,10.9806,1600.0
2005-04-22 13:40:00,17.11,17.11,17.09,17.09,13000.0,10.9806,10.9806,10.9678,10.9678,13000.0
2005-04-22 13:45:00,17.1,17.1,17.08,17.08,21200.0,10.9742,10.9742,10.9614,10.9614,21200.0
2005-04-22 13:50:00,17.08,17.08,17.07,17.07,30000.0,10.9614,10.9614,10.955,10.955,30000.0
2005-04-22 13:55:00,17.08,17.08,17.07,17.08,22800.0,10.9614,10.9614,10.955,10.9614,22800.0
2005-04-22 14:00:00,17.07,17.07,17.04,17.04,3600.0,10.955,10.955,10.9357,10.9357,3600.0
2005-04-22 14:05:00,17.04,17.05,17.04,17.04,5000.0,10.9357,10.9421,10.9357,10.9357,5000.0
2005-04-22 14:10:00,17.04,17.04,17.04,17.04,3600.0,10.9357,10.9357,10.9357,10.9357,3600.0
2005-04-22 14:15:00,17.04,17.04,17.0,17.0,9200.0,10.9357,10.9357,10.91,10.91,9200.0
2005-04-22 14:20:00,17.0,17.0,16.93,16.95,83200.0,10.91,10.91,10.8651,10.8779,83200.0
2005-04-22 14:25:00,16.95,16.96,16.93,16.94,28800.0,10.8779,10.8844,10.8651,10.8715,28800.0
2005-04-22 14:30:00,16.94,16.97,16.94,16.97,19400.0,10.8715,10.8908,10.8715,10.8908,19400.0
2005-04-22 14:35:00,16.96,16.96,16.92,16.92,8600.0,10.8844,10.8844,10.8587,10.8587,8600.0
2005-04-22 14:40:00,16.9,16.9,16.89,16.89,48400.0,10.8459,10.8459,10.8394,10.8394,48400.0
2005-04-22 14:45:00,16.89,16.89,16.84,16.84,44400.0,10.8394,10.8394,10.8073,10.8073,44400.0
2005-04-22 14:50:00,16.84,16.86,16.84,16.86,24000.0,10.8073,10.8202,10.8073,10.8202,24000.0
2005-04-22 14:55:00,16.86,16.86,16.85,16.86,69400.0,10.8202,10.8202,10.8138,10.8202,69400.0
2005-04-22 15:00:00,16.85,16.86,16.85,16.86,36800.0,10.8138,10.8202,10.8138,10.8202,36800.0
2005-04-22 15:05:00,16.85,16.85,16.84,16.84,22600.0,10.8138,10.8138,10.8073,10.8073,22600.0
2005-04-22 15:10:00,16.84,16.84,16.77,16.77,108800.0,10.8073,10.8073,10.7624,10.7624,108800.0
2005-04-22 15:15:00,16.77,16.79,16.75,16.75,48200.0,10.7624,10.7753,10.7496,10.7496,48200.0
2005-04-22 15:20:00,16.75,16.79,16.75,16.79,74600.0,10.7496,10.7753,10.7496,10.7753,74600.0
2005-04-22 15:25:00,16.79,16.8,16.78,16.78,35400.0,10.7753,10.7817,10.7688,10.7688,35400.0
2005-04-22 15:30:00,16.78,16.8,16.76,16.8,34600.0,10.7688,10.7817,10.756,10.7817,34600.0
2005-04-22 15:35:00,16.8,16.87,16.8,16.87,106400.0,10.7817,10.8266,10.7817,10.8266,106400.0
2005-04-22 15:40:00,16.86,16.86,16.85,16.85,39400.0,10.8202,10.8202,10.8138,10.8138,39400.0
2005-04-22 15:45:00,16.85,16.85,16.83,16.84,84800.0,10.8138,10.8138,10.8009,10.8073,84800.0
2005-04-22 15:50:00,16.84,16.86,16.82,16.83,60800.0,10.8073,10.8202,10.7945,10.8009,60800.0
2005-04-22 15:55:00,16.83,16.85,16.82,16.85,172200.0,10.8009,10.8138,10.7945,10.8138,172200.0
2005-04-25 09:30:00,16.85,16.93,16.82,16.93,53400.0,10.8138,10.8651,10.7945,10.8651,53400.0
2005-04-25 09:35:00,16.93,16.95,16.88,16.88,10200.0,10.8651,10.8779,10.833,10.833,10200.0
2005-04-25 09:40:00,16.88,16.88,16.83,16.84,20000.0,10.833,10.833,10.8009,10.8073,20000.0
2005-04-25 09:45:00,16.83,16.85,16.83,16.85,21000.0,10.8009,10.8138,10.8009,10.8138,21000.0
2005-04-25 09:50:00,16.85,16.85,16.78,16.81,44800.0,10.8138,10.8138,10.7688,10.7881,44800.0
2005-04-25 09:55:00,16.8,16.82,16.78,16.78,51400.0,10.7817,10.7945,10.7688,10.7688,51400.0
2005-04-25 10:00:00,16.77,16.8,16.75,16.8,40800.0,10.7624,10.7817,10.7496,10.7817,40800.0
2005-04-25 10:05:00,16.8,16.82,16.79,16.82,38400.0,10.7817,10.7945,10.7753,10.7945,38400.0
2005-04-25 10:10:00,16.84,16.93,16.84,16.89,42200.0,10.8073,10.8651,10.8073,10.8394,42200.0
2005-04-25 10:15:00,16.89,16.92,16.86,16.92,37200.0,10.8394,10.8587,10.8202,10.8587,37200.0
2005-04-25 10:20:00,16.94,17.0,16.94,16.95,17200.0,10.8715,10.91,10.8715,10.8779,17200.0
2005-04-25 10:25:00,16.95,16.97,16.95,16.97,13200.0,10.8779,10.8908,10.8779,10.8908,13200.0
2005-04-25 10:30:00,16.95,16.97,16.95,16.95,17000.0,10.8779,10.8908,10.8779,10.8779,17000.0
2005-04-25 10:35:00,16.93,16.96,16.88,16.88,10600.0,10.8651,10.8844,10.833,10.833,10600.0
2005-04-25 10:40:00,16.88,16.92,16.88,16.89,2000.0,10.833,10.8587,10.833,10.8394,2000.0
2005-04-25 10:45:00,16.89,16.91,16.88,16.88,2800.0,10.8394,10.8523,10.833,10.833,2800.0
2005-04-25 10:50:00,16.88,16.88,16.86,16.87,3000.0,10.833,10.833,10.8202,10.8266,3000.0
2005-04-25 10:55:00,16.87,16.91,16.87,16.9,2600.0,10.8266,10.8523,10.8266,10.8459,2600.0
2005-04-25 11:00:00,16.9,16.93,16.9,16.92,2400.0,10.8459,10.8651,10.8459,10.8587,2400.0
2005-04-25 11:05:00,16.93,16.97,16.93,16.97,3600.0,10.8651,10.8908,10.8651,10.8908,3600.0
2005-04-25 11:10:00,16.97,16.98,16.96,16.97,14200.0,10.8908,10.8972,10.8844,10.8908,14200.0
2005-04-25 11:15:00,16.97,16.98,16.97,16.98,8800.0,10.8908,10.8972,10.8908,10.8972,8800.0
2005-04-25 11:20:00,16.98,16.99,16.97,16.99,11600.0,10.8972,10.9036,10.8908,10.9036,11600.0
2005-04-25 11:25:00,16.99,16.99,16.99,16.99,1400.0,10.9036,10.9036,10.9036,10.9036,1400.0
2005-04-25 11:30:00,16.98,17.0,16.97,17.0,5000.0,10.8972,10.91,10.8908,10.91,5000.0
2005-04-25 11:35:00,16.99,17.0,16.97,17.0,1600.0,10.9036,10.91,10.8908,10.91,1600.0
2005-04-25 11:40:00,16.99,17.0,16.99,17.0,2400.0,10.9036,10.91,10.9036,10.91,2400.0
2005-04-25 11:45:00,16.99,17.0,16.99,17.0,1200.0,10.9036,10.91,10.9036,10.91,1200.0
2005-04-25 11:50:00,17.0,17.0,16.99,16.99,3000.0,10.91,10.91,10.9036,10.9036,3000.0
2005-04-25 11:55:00,16.99,17.0,16.99,17.0,3000.0,10.9036,10.91,10.9036,10.91,3000.0
2005-04-25 12:00:00,17.0,17.0,16.99,16.99,2000.0,10.91,10.91,10.9036,10.9036,2000.0
2005-04-25 12:05:00,16.98,16.98,16.98,16.98,200.0,10.8972,10.8972,10.8972,10.8972,200.0
2005-04-25 12:10:00,16.98,16.98,16.98,16.98,2000.0,10.8972,10.8972,10.8972,10.8972,2000.0
2005-04-25 12:15:00,16.98,16.99,16.97,16.99,9800.0,10.8972,10.9036,10.8908,10.9036,9800.0
2005-04-25 12:20:00,16.98,16.98,16.98,16.98,5800.0,10.8972,10.8972,10.8972,10.8972,5800.0
2005-04-25 12:25:00,16.99,16.99,16.99,16.99,2600.0,10.9036,10.9036,10.9036,10.9036,2600.0
2005-04-25 12:30:00,16.99,17.0,16.99,17.0,5000.0,10.9036,10.91,10.9036,10.91,5000.0
2005-04-25 12:35:00,16.99,17.0,16.99,17.0,1000.0,10.9036,10.91,10.9036,10.91,1000.0
2005-04-25 12:40:00,17.0,17.0,16.97,16.99,5200.0,10.91,10.91,10.8908,10.9036,5200.0
2005-04-25 12:45:00,17.0,17.0,16.99,16.99,1000.0,10.91,10.91,10.9036,10.9036,1000.0
2005-04-25 12:50:00,17.0,17.0,16.99,16.99,2200.0,10.91,10.91,10.9036,10.9036,2200.0
2005-04-25 12:55:00,16.99,17.0,16.99,17.0,10800.0,10.9036,10.91,10.9036,10.91,10800.0
2005-04-25 13:00:00,17.0,17.0,16.99,16.99,6000.0,10.91,10.91,10.9036,10.9036,6000.0
2005-04-25 13:05:00,16.98,16.98,16.97,16.97,3200.0,10.8972,10.8972,10.8908,10.8908,3200.0
2005-04-25 13:10:00,16.97,16.99,16.97,16.97,3200.0,10.8908,10.9036,10.8908,10.8908,3200.0
2005-04-25 13:15:00,16.97,16.98,16.97,16.98,6600.0,10.8908,10.8972,10.8908,10.8972,6600.0
2005-04-25 13:20:00,16.98,16.98,16.98,16.98,1800.0,10.8972,10.8972,10.8972,10.8972,1800.0
2005-04-25 13:25:00,16.99,17.0,16.99,16.99,5600.0,10.9036,10.91,10.9036,10.9036,5600.0
2005-04-25 13:30:00,16.99,17.05,16.99,17.02,11200.0,10.9036,10.9421,10.9036,10.9229,11200.0
2005-04-25 13:35:00,17.04,17.07,17.03,17.07,14800.0,10.9357,10.955,10.9293,10.955,14800.0
2005-04-25 13:40:00,17.07,17.07,17.04,17.04,13600.0,10.955,10.955,10.9357,10.9357,13600.0
2005-04-25 13:45:00,17.03,17.04,17.02,17.02,28800.0,10.9293,10.9357,10.9229,10.9229,28800.0
2005-04-25 13:50:00,16.99,16.99,16.99,16.99,10200.0,10.9036,10.9036,10.9036,10.9036,10200.0
2005-04-25 13:55:00,16.99,16.99,16.99,16.99,5600.0,10.9036,10.9036,10.9036,10.9036,5600.0
2005-04-25 14:00:00,16.98,17.0,16.98,16.99,5400.0,10.8972,10.91,10.8972,10.9036,5400.0
2005-04-25 14:05:00,17.0,17.0,16.99,16.99,2400.0,10.91,10.91,10.9036,10.9036,2400.0
2005-04-25 14:10:00,16.99,17.01,16.99,17.01,7800.0,10.9036,10.9164,10.9036,10.9164,7800.0
2005-04-25 14:15:00,17.01,17.01,17.0,17.0,5400.0,10.9164,10.9164,10.91,10.91,5400.0
2005-04-25 14:20:00,16.98,16.99,16.98,16.99,7600.0,10.8972,10.9036,10.8972,10.9036,7600.0
2005-04-25 14:25:00,16.99,17.01,16.98,17.01,8600.0,10.9036,10.9164,10.8972,10.9164,8600.0
2005-04-25 14:30:00,17.01,17.02,17.01,17.02,6200.0,10.9164,10.9229,10.9164,10.9229,6200.0
2005-04-25 14:35:00,17.02,17.03,17.02,17.03,6600.0,10.9229,10.9293,10.9229,10.9293,6600.0
2005-04-25 14:40:00,17.04,17.07,17.04,17.07,18000.0,10.9357,10.955,10.9357,10.955,18000.0
2005-04-25 14:45:00,17.07,17.07,17.05,17.05,35600.0,10.955,10.955,10.9421,10.9421,35600.0
2005-04-25 14:50:00,17.04,17.05,17.03,17.04,9400.0,10.9357,10.9421,10.9293,10.9357,9400.0
2005-04-25 14:55:00,17.04,17.08,17.03,17.07,27600.0,10.9357,10.9614,10.9293,10.955,27600.0
2005-04-25 15:00:00,17.07,17.08,17.03,17.05,25000.0,10.955,10.9614,10.9293,10.9421,25000.0
2005-04-25 15:05:00,17.08,17.08,17.03,17.03,23800.0,10.9614,10.9614,10.9293,10.9293,23800.0
2005-04-25 15:10:00,17.03,17.03,17.01,17.01,16200.0,10.9293,10.9293,10.9164,10.9164,16200.0
2005-04-25 15:15:00,17.01,17.01,16.98,16.99,30200.0,10.9164,10.9164,10.8972,10.9036,30200.0
2005-04-25 15:20:00,17.0,17.03,16.99,17.03,19000.0,10.91,10.9293,10.9036,10.9293,19000.0
2005-04-25 15:25:00,17.04,17.05,17.03,17.04,9600.0,10.9357,10.9421,10.9293,10.9357,9600.0
2005-04-25 15:30:00,17.06,17.06,17.02,17.04,18200.0,10.9485,10.9485,10.9229,10.9357,18200.0
2005-04-25 15:35:00,17.04,17.07,17.04,17.05,11000.0,10.9357,10.955,10.9357,10.9421,11000.0
2005-04-25 15:40:00,17.06,17.06,17.02,17.04,20600.0,10.9485,10.9485,10.9229,10.9357,20600.0
2005-04-25 15:45:00,17.02,17.02,17.01,17.02,10200.0,10.9229,10.9229,10.9164,10.9229,10200.0
2005-04-25 15:50:00,17.01,17.01,16.95,16.95,47000.0,10.9164,10.9164,10.8779,10.8779,47000.0
2005-04-25 15:55:00,16.93,17.02,16.91,17.02,68800.0,10.8651,10.9229,10.8523,10.9229,68800.0
2005-04-26 09:30:00,16.98,16.98,16.94,16.94,4400.0,10.8972,10.8972,10.8715,10.8715,4400.0
2005-04-26 09:35:00,16.94,16.94,16.84,16.88,20200.0,10.8715,10.8715,10.8073,10.833,20200.0
2005-04-26 09:40:00,16.88,16.93,16.86,16.93,17000.0,10.833,10.8651,10.8202,10.8651,17000.0
2005-04-26 09:45:00,16.88,16.88,16.83,16.86,12200.0,10.833,10.833,10.8009,10.8202,12200.0
2005-04-26 09:50:00,16.83,16.9,16.83,16.88,8400.0,10.8009,10.8459,10.8009,10.833,8400.0
2005-04-26 09:55:00,16.88,16.88,16.82,16.84,16600.0,10.833,10.833,10.7945,10.8073,16600.0
2005-04-26 10:00:00,16.84,16.89,16.84,16.86,22400.0,10.8073,10.8394,10.8073,10.8202,22400.0
2005-04-26 10:05:00,16.91,16.95,16.88,16.91,20200.0,10.8523,10.8779,10.833,10.8523,20200.0
2005-04-26 10:10:00,16.93,17.0,16.92,16.97,10200.0,10.8651,10.91,10.8587,10.8908,10200.0
2005-04-26 10:15:00,16.95,17.06,16.93,16.97,15200.0,10.8779,10.9485,10.8651,10.8908,15200.0
2005-04-26 10:20:00,16.98,16.98,16.9,16.96,45200.0,10.8972,10.8972,10.8459,10.8844,45200.0
2005-04-26 10:25:00,16.95,16.97,16.93,16.95,6600.0,10.8779,10.8908,10.8651,10.8779,6600.0
2005-04-26 10:30:00,16.95,16.99,16.93,16.99,6600.0,10.8779,10.9036,10.8651,10.9036,6600.0
2005-04-26 10:35:00,16.99,17.04,16.99,17.04,7400.0,10.9036,10.9357,10.9036,10.9357,7400.0
2005-04-26 10:40:00,17.04,17.07,17.02,17.04,13200.0,10.9357,10.955,10.9229,10.9357,13200.0
2005-04-26 10:45:00,17.05,17.13,17.04,17.1,15400.0,10.9421,10.9935,10.9357,10.9742,15400.0
2005-04-26 10:50:00,17.11,17.17,17.11,17.17,17000.0,10.9806,11.0191,10.9806,11.0191,17000.0
2005-04-26 10:55:00,17.17,17.2,17.14,17.16,9600.0,11.0191,11.0384,10.9999,11.0127,9600.0
2005-04-26 11:00:00,17.16,17.21,17.16,17.21,19000.0,11.0127,11.0448,11.0127,11.0448,19000.0
2005-04-26 11:05:00,17.21,17.21,17.18,17.18,25600.0,11.0448,11.0448,11.0255,11.0255,25600.0
2005-04-26 11:10:00,17.18,17.18,17.17,17.17,5200.0,11.0255,11.0255,11.0191,11.0191,5200.0
2005-04-26 11:15:00,17.17,17.17,17.11,17.11,21000.0,11.0191,11.0191,10.9806,10.9806,21000.0
2005-04-26 11:20:00,17.11,17.11,17.08,17.09,7600.0,10.9806,10.9806,10.9614,10.9678,7600.0
2005-04-26 11:25:00,17.1,17.1,17.09,17.09,4800.0,10.9742,10.9742,10.9678,10.9678,4800.0
2005-04-26 11:30:00,17.1,17.12,17.1,17.11,9200.0,10.9742,10.987,10.9742,10.9806,9200.0
2005-04-26 11:35:00,17.11,17.12,17.09,17.09,4200.0,10.9806,10.987,10.9678,10.9678,4200.0
2005-04-26 11:40:00,17.09,17.11,17.08,17.09,13200.0,10.9678,10.9806,10.9614,10.9678,13200.0
2005-04-26 11:45:00,17.1,17.1,17.07,17.08,3800.0,10.9742,10.9742,10.955,10.9614,3800.0
2005-04-26 11:50:00,17.09,17.1,17.08,17.1,4200.0,10.9678,10.9742,10.9614,10.9742,4200.0
2005-04-26 11:55:00,17.09,17.09,17.04,17.04,12200.0,10.9678,10.9678,10.9357,10.9357,12200.0
2005-04-26 12:00:00,17.05,17.05,17.04,17.04,2200.0,10.9421,10.9421,10.9357,10.9357,2200.0
2005-04-26 12:05:00,17.04,17.04,17.03,17.03,2200.0,10.9357,10.9357,10.9293,10.9293,2200.0
2005-04-26 12:10:00,17.03,17.03,17.02,17.02,13800.0,10.9293,10.9293,10.9229,10.9229,13800.0
2005-04-26 12:15:00,17.02,17.02,17.02,17.02,10000.0,10.9229,10.9229,10.9229,10.9229,10000.0
2005-04-26 12:20:00,17.02,17.04,17.01,17.04,21400.0,10.9229,10.9357,10.9164,10.9357,21400.0
2005-04-26 12:25:00,17.04,17.04,17.02,17.02,7000.0,10.9357,10.9357,10.9229,10.9229,7000.0
2005-04-26 12:30:00,17.02,17.04,17.02,17.02,3000.0,10.9229,10.9357,10.9229,10.9229,3000.0
2005-04-26 12:35:00,17.02,17.02,17.01,17.01,2600.0,10.9229,10.9229,10.9164,10.9164,2600.0
2005-04-26 12:40:00,17.0,17.0,17.0,17.0,4200.0,10.91,10.91,10.91,10.91,4200.0
2005-04-26 12:45:00,17.0,17.03,17.0,17.02,9000.0,10.91,10.9293,10.91,10.9229,9000.0
2005-04-26 12:50:00,17.0,17.02,17.0,17.02,1000.0,10.91,10.9229,10.91,10.9229,1000.0
2005-04-26 12:55:00,17.01,17.01,16.99,17.0,9800.0,10.9164,10.9164,10.9036,10.91,9800.0
2005-04-26 13:00:00,17.0,17.0,17.0,17.0,8200.0,10.91,10.91,10.91,10.91,8200.0
2005-04-26 13:05:00,17.0,17.0,16.98,17.0,16600.0,10.91,10.91,10.8972,10.91,16600.0
2005-04-26 13:10:00,17.0,17.02,16.99,17.02,4600.0,10.91,10.9229,10.9036,10.9229,4600.0
2005-04-26 13:15:00,17.01,17.04,17.01,17.03,7200.0,10.9164,10.9357,10.9164,10.9293,7200.0
2005-04-26 13:20:00,17.03,17.04,17.0,17.01,5800.0,10.9293,10.9357,10.91,10.9164,5800.0
2005-04-26 13:25:00,17.01,17.01,16.99,17.0,10600.0,10.9164,10.9164,10.9036,10.91,10600.0
2005-04-26 13:30:00,17.0,17.03,17.0,17.02,4000.0,10.91,10.9293,10.91,10.9229,4000.0
2005-04-26 13:35:00,17.02,17.02,17.01,17.01,4000.0,10.9229,10.9229,10.9164,10.9164,4000.0
2005-04-26 13:40:00,17.01,17.02,17.0,17.0,9400.0,10.9164,10.9229,10.91,10.91,9400.0
2005-04-26 13:45:00,17.0,17.03,17.0,17.03,8000.0,10.91,10.9293,10.91,10.9293,8000.0
2005-04-26 13:50:00,17.02,17.03,17.02,17.02,7600.0,10.9229,10.9293,10.9229,10.9229,7600.0
2005-04-26 13:55:00,17.02,17.03,17.02,17.02,1600.0,10.9229,10.9293,10.9229,10.9229,1600.0
2005-04-26 14:00:00,17.02,17.03,17.02,17.02,8800.0,10.9229,10.9293,10.9229,10.9229,8800.0
2005-04-26 14:05:00,17.0,17.01,16.99,17.0,23400.0,10.91,10.9164,10.9036,10.91,23400.0
2005-04-26 14:10:00,17.0,17.0,16.99,17.0,19800.0,10.91,10.91,10.9036,10.91,19800.0
2005-04-26 14:15:00,17.0,17.0,16.98,17.0,34400.0,10.91,10.91,10.8972,10.91,34400.0
2005-04-26 14:20:00,17.0,17.0,16.96,16.96,11600.0,10.91,10.91,10.8844,10.8844,11600.0
2005-04-26 14:25:00,16.96,16.99,16.96,16.97,121800.0,10.8844,10.9036,10.8844,10.8908,121800.0
2005-04-26 14:30:00,16.97,16.98,16.97,16.98,78800.0,10.8908,10.8972,10.8908,10.8972,78800.0
2005-04-26 14:35:00,16.98,17.01,16.98,17.0,11000.0,10.8972,10.9164,10.8972,10.91,11000.0
2005-04-26 14:40:00,17.0,17.0,17.0,17.0,5600.0,10.91,10.91,10.91,10.91,5600.0
2005-04-26 14:45:00,17.0,17.01,16.99,17.0,22200.0,10.91,10.9164,10.9036,10.91,22200.0
2005-04-26 14:50:00,17.0,17.02,17.0,17.0,18600.0,10.91,10.9229,10.91,10.91,18600.0
2005-04-26 14:55:00,17.0,17.01,17.0,17.0,18400.0,10.91,10.9164,10.91,10.91,18400.0
2005-04-26 15:00:00,17.0,17.0,17.0,17.0,11000.0,10.91,10.91,10.91,10.91,11000.0
2005-04-26 15:05:00,17.0,17.0,17.0,17.0,15800.0,10.91,10.91,10.91,10.91,15800.0
2005-04-26 15:10:00,17.0,17.02,17.0,17.02,25800.0,10.91,10.9229,10.91,10.9229,25800.0
2005-04-26 15:15:00,17.02,17.02,17.0,17.0,14600.0,10.9229,10.9229,10.91,10.91,14600.0
2005-04-26 15:20:00,17.01,17.03,17.01,17.02,9400.0,10.9164,10.9293,10.9164,10.9229,9400.0
2005-04-26 15:25:00,17.02,17.02,17.0,17.0,10400.0,10.9229,10.9229,10.91,10.91,10400.0
2005-04-26 15:30:00,17.0,17.0,17.0,17.0,9200.0,10.91,10.91,10.91,10.91,9200.0
2005-04-26 15:35:00,17.0,17.0,17.0,17.0,8000.0,10.91,10.91,10.91,10.91,8000.0
2005-04-26 15:40:00,17.0,17.0,16.99,16.99,34200.0,10.91,10.91,10.9036,10.9036,34200.0
2005-04-26 15:45:00,16.99,17.0,16.98,17.0,17800.0,10.9036,10.91,10.8972,10.91,17800.0
2005-04-26 15:50:00,17.0,17.0,16.99,16.99,32000.0,10.91,10.91,10.9036,10.9036,32000.0
2005-04-26 15:55:00,16.99,16.99,16.97,16.98,26000.0,10.9036,10.9036,10.8908,10.8972,26000.0
2005-04-27 09:30:00,16.97,17.07,16.97,17.07,19200.0,10.8908,10.955,10.8908,10.955,19200.0
2005-04-27 09:35:00,17.06,17.07,16.98,16.98,29800.0,10.9485,10.955,10.8972,10.8972,29800.0
2005-04-27 09:40:00,16.97,17.0,16.93,16.94,25200.0,10.8908,10.91,10.8651,10.8715,25200.0
2005-04-27 09:45:00,16.95,16.95,16.89,16.89,27000.0,10.8779,10.8779,10.8394,10.8394,27000.0
2005-04-27 09:50:00,16.9,16.9,16.86,16.86,28400.0,10.8459,10.8459,10.8202,10.8202,28400.0
2005-04-27 09:55:00,16.86,16.86,16.79,16.81,57400.0,10.8202,10.8202,10.7753,10.7881,57400.0
2005-04-27 10:00:00,16.81,16.83,16.81,16.83,30600.0,10.7881,10.8009,10.7881,10.8009,30600.0
2005-04-27 10:05:00,16.83,16.85,16.81,16.83,18800.0,10.8009,10.8138,10.7881,10.8009,18800.0
2005-04-27 10:10:00,16.84,16.88,16.83,16.85,18000.0,10.8073,10.833,10.8009,10.8138,18000.0
2005-04-27 10:15:00,16.86,16.88,16.86,16.88,15200.0,10.8202,10.833,10.8202,10.833,15200.0
2005-04-27 10:20:00,16.88,16.89,16.86,16.87,6800.0,10.833,10.8394,10.8202,10.8266,6800.0
2005-04-27 10:25:00,16.87,16.88,16.86,16.87,4000.0,10.8266,10.833,10.8202,10.8266,4000.0
2005-04-27 10:30:00,16.87,16.95,16.86,16.95,11600.0,10.8266,10.8779,10.8202,10.8779,11600.0
2005-04-27 10:35:00,16.95,16.95,16.92,16.94,3000.0,10.8779,10.8779,10.8587,10.8715,3000.0
2005-04-27 10:40:00,16.92,16.92,16.88,16.89,3000.0,10.8587,10.8587,10.833,10.8394,3000.0
2005-04-27 10:45:00,16.89,16.89,16.88,16.89,8800.0,10.8394,10.8394,10.833,10.8394,8800.0
2005-04-27 10:50:00,16.89,16.94,16.89,16.94,3400.0,10.8394,10.8715,10.8394,10.8715,3400.0
2005-04-27 10:55:00,16.96,16.99,16.96,16.99,5600.0,10.8844,10.9036,10.8844,10.9036,5600.0
2005-04-27 11:00:00,16.99,16.99,16.93,16.93,7400.0,10.9036,10.9036,10.8651,10.8651,7400.0
2005-04-27 11:05:00,16.93,16.93,16.93,16.93,0.0,10.8651,10.8651,10.8651,10.8651,0.0
2005-04-27 11:10:00,16.92,16.93,16.9,16.9,6400.0,10.8587,10.8651,10.8459,10.8459,6400.0
2005-04-27 11:15:00,16.91,16.93,16.91,16.92,14400.0,10.8523,10.8651,10.8523,10.8587,14400.0
2005-04-27 11:20:00,16.92,16.99,16.91,16.99,9800.0,10.8587,10.9036,10.8523,10.9036,9800.0
2005-04-27 11:25:00,16.99,17.0,16.99,17.0,27600.0,10.9036,10.91,10.9036,10.91,27600.0
2005-04-27 11:30:00,17.0,17.0,16.98,17.0,13200.0,10.91,10.91,10.8972,10.91,13200.0
2005-04-27 11:35:00,16.99,17.04,16.99,17.03,28400.0,10.9036,10.9357,10.9036,10.9293,28400.0
2005-04-27 11:40:00,17.03,17.07,17.03,17.06,36400.0,10.9293,10.955,10.9293,10.9485,36400.0
2005-04-27 11:45:00,17.07,17.11,17.07,17.08,26000.0,10.955,10.9806,10.955,10.9614,26000.0
2005-04-27 11:50:00,17.07,17.1,17.07,17.1,3600.0,10.955,10.9742,10.955,10.9742,3600.0
2005-04-27 11:55:00,17.1,17.15,17.1,17.15,14200.0,10.9742,11.0063,10.9742,11.0063,14200.0
2005-04-27 12:00:00,17.15,17.24,17.15,17.2,38600.0,11.0063,11.0641,11.0063,11.0384,38600.0
2005-04-27 12:05:00,17.2,17.24,17.2,17.21,18200.0,11.0384,11.0641,11.0384,11.0448,18200.0
2005-04-27 12:10:00,17.21,17.21,17.18,17.2,14400.0,11.0448,11.0448,11.0255,11.0384,14400.0
2005-04-27 12:15:00,17.2,17.22,17.2,17.22,6600.0,11.0384,11.0512,11.0384,11.0512,6600.0
2005-04-27 12:20:00,17.22,17.22,17.18,17.18,2800.0,11.0512,11.0512,11.0255,11.0255,2800.0
2005-04-27 12:25:00,17.19,17.22,17.19,17.21,13800.0,11.032,11.0512,11.032,11.0448,13800.0
2005-04-27 12:30:00,17.21,17.22,17.2,17.22,12000.0,11.0448,11.0512,11.0384,11.0512,12000.0
2005-04-27 12:35:00,17.22,17.25,17.22,17.22,88200.0,11.0512,11.0705,11.0512,11.0512,88200.0
2005-04-27 12:40:00,17.22,17.23,17.22,17.22,9000.0,11.0512,11.0576,11.0512,11.0512,9000.0
2005-04-27 12:45:00,17.24,17.25,17.23,17.25,48200.0,11.0641,11.0705,11.0576,11.0705,48200.0
2005-04-27 12:50:00,17.25,17.25,17.24,17.24,23000.0,11.0705,11.0705,11.0641,11.0641,23000.0
2005-04-27 12:55:00,17.25,17.25,17.24,17.24,4000.0,11.0705,11.0705,11.0641,11.0641,4000.0
2005-04-27 13:00:00,17.24,17.25,17.24,17.25,11800.0,11.0641,11.0705,11.0641,11.0705,11800.0
2005-04-27 13:05:00,17.25,17.25,17.25,17.25,14600.0,11.0705,11.0705,11.0705,11.0705,14600.0
2005-04-27 13:10:00,17.26,17.32,17.26,17.31,17000.0,11.0769,11.1154,11.0769,11.109,17000.0
2005-04-27 13:15:00,17.31,17.37,17.31,17.36,49200.0,11.109,11.1475,11.109,11.1411,49200.0
2005-04-27 13:20:00,17.37,17.37,17.33,17.35,40400.0,11.1475,11.1475,11.1218,11.1346,40400.0
2005-04-27 13:25:00,17.34,17.36,17.33,17.34,31000.0,11.1282,11.1411,11.1218,11.1282,31000.0
2005-04-27 13:30:00,17.34,17.35,17.33,17.35,23200.0,11.1282,11.1346,11.1218,11.1346,23200.0
2005-04-27 13:35:00,17.34,17.34,17.33,17.33,12400.0,11.1282,11.1282,11.1218,11.1218,12400.0
2005-04-27 13:40:00,17.32,17.33,17.29,17.29,8400.0,11.1154,11.1218,11.0961,11.0961,8400.0
2005-04-27 13:45:00,17.31,17.31,17.3,17.3,3400.0,11.109,11.109,11.1026,11.1026,3400.0
2005-04-27 13:50:00,17.29,17.3,17.25,17.26,20200.0,11.0961,11.1026,11.0705,11.0769,20200.0
2005-04-27 13:55:00,17.25,17.25,17.25,17.25,5800.0,11.0705,11.0705,11.0705,11.0705,5800.0
2005-04-27 14:00:00,17.25,17.25,17.22,17.22,15400.0,11.0705,11.0705,11.0512,11.0512,15400.0
2005-04-27 14:05:00,17.22,17.23,17.2,17.21,6600.0,11.0512,11.0576,11.0384,11.0448,6600.0
2005-04-27 14:10:00,17.21,17.21,17.2,17.21,3400.0,11.0448,11.0448,11.0384,11.0448,3400.0
2005-04-27 14:15:00,17.21,17.23,17.21,17.22,4400.0,11.0448,11.0576,11.0448,11.0512,4400.0
2005-04-27 14:20:00,17.22,17.25,17.21,17.25,56400.0,11.0512,11.0705,11.0448,11.0705,56400.0
2005-04-27 14:25:00,17.27,17.27,17.24,17.24,3600.0,11.0833,11.0833,11.0641,11.0641,3600.0
2005-04-27 14:30:00,17.24,17.27,17.22,17.25,6400.0,11.0641,11.0833,11.0512,11.0705,6400.0
2005-04-27 14:35:00,17.25,17.27,17.25,17.26,5600.0,11.0705,11.0833,11.0705,11.0769,5600.0
2005-04-27 14:40:00,17.25,17.28,17.24,17.24,14800.0,11.0705,11.0897,11.0641,11.0641,14800.0
2005-04-27 14:45:00,17.25,17.25,17.24,17.25,4800.0,11.0705,11.0705,11.0641,11.0705,4800.0
2005-04-27 14:50:00,17.24,17.26,17.23,17.25,61600.0,11.0641,11.0769,11.0576,11.0705,61600.0
2005-04-27 14:55:00,17.25,17.27,17.25,17.25,3000.0,11.0705,11.0833,11.0705,11.0705,3000.0
2005-04-27 15:00:00,17.26,17.28,17.25,17.27,10800.0,11.0769,11.0897,11.0705,11.0833,10800.0
2005-04-27 15:05:00,17.27,17.28,17.27,17.28,11000.0,11.0833,11.0897,11.0833,11.0897,11000.0
2005-04-27 15:10:00,17.28,17.28,17.27,17.27,24600.0,11.0897,11.0897,11.0833,11.0833,24600.0
2005-04-27 15:15:00,17.27,17.27,17.25,17.26,12000.0,11.0833,11.0833,11.0705,11.0769,12000.0
2005-04-27 15:20:00,17.25,17.28,17.25,17.28,20200.0,11.0705,11.0897,11.0705,11.0897,20200.0
2005-04-27 15:25:00,17.28,17.29,17.24,17.24,19800.0,11.0897,11.0961,11.0641,11.0641,19800.0
2005-04-27 15:30:00,17.24,17.25,17.21,17.22,24800.0,11.0641,11.0705,11.0448,11.0512,24800.0
2005-04-27 15:35:00,17.22,17.22,17.18,17.18,38000.0,11.0512,11.0512,11.0255,11.0255,38000.0
2005-04-27 15:40:00,17.19,17.2,17.18,17.18,56400.0,11.032,11.0384,11.0255,11.0255,56400.0
2005-04-27 15:45:00,17.18,17.2,17.18,17.19,45200.0,11.0255,11.0384,11.0255,11.032,45200.0
2005-04-27 15:50:00,17.19,17.19,17.18,17.19,30800.0,11.032,11.032,11.0255,11.032,30800.0
2005-04-27 15:55:00,17.19,17.23,17.18,17.19,96400.0,11.032,11.0576,11.0255,11.032,96400.0
2005-04-28 09:30:00,17.16,17.16,17.08,17.08,13800.0,11.0127,11.0127,10.9614,10.9614,13800.0
2005-04-28 09:35:00,17.09,17.09,17.01,17.08,19800.0,10.9678,10.9678,10.9164,10.9614,19800.0
2005-04-28 09:40:00,17.08,17.08,17.03,17.03,2600.0,10.9614,10.9614,10.9293,10.9293,2600.0
2005-04-28 09:45:00,17.01,17.02,17.0,17.0,67200.0,10.9164,10.9229,10.91,10.91,67200.0
2005-04-28 09:50:00,17.0,17.0,16.97,16.97,70800.0,10.91,10.91,10.8908,10.8908,70800.0
2005-04-28 09:55:00,16.97,16.97,16.91,16.91,48000.0,10.8908,10.8908,10.8523,10.8523,48000.0
2005-04-28 10:00:00,16.91,16.98,16.91,16.98,105400.0,10.8523,10.8972,10.8523,10.8972,105400.0
2005-04-28 10:05:00,16.98,16.98,16.95,16.97,16200.0,10.8972,10.8972,10.8779,10.8908,16200.0
2005-04-28 10:10:00,16.97,17.0,16.97,16.99,16800.0,10.8908,10.91,10.8908,10.9036,16800.0
2005-04-28 10:15:00,16.99,17.0,16.97,16.97,12600.0,10.9036,10.91,10.8908,10.8908,12600.0
2005-04-28 10:20:00,16.98,17.0,16.98,16.99,15800.0,10.8972,10.91,10.8972,10.9036,15800.0
2005-04-28 10:25:00,16.99,17.01,16.99,17.01,22000.0,10.9036,10.9164,10.9036,10.9164,22000.0
2005-04-28 10:30:00,17.01,17.06,17.0,17.03,17400.0,10.9164,10.9485,10.91,10.9293,17400.0
2005-04-28 10:35:00,17.05,17.05,17.0,17.0,12800.0,10.9421,10.9421,10.91,10.91,12800.0
2005-04-28 10:40:00,16.99,16.99,16.96,16.97,7200.0,10.9036,10.9036,10.8844,10.8908,7200.0
2005-04-28 10:45:00,16.96,17.0,16.95,17.0,13400.0,10.8844,10.91,10.8779,10.91,13400.0
2005-04-28 10:50:00,16.99,17.01,16.97,16.97,14200.0,10.9036,10.9164,10.8908,10.8908,14200.0
2005-04-28 10:55:00,16.97,16.99,16.97,16.98,7600.0,10.8908,10.9036,10.8908,10.8972,7600.0
2005-04-28 11:00:00,17.0,17.01,16.95,16.96,22800.0,10.91,10.9164,10.8779,10.8844,22800.0
2005-04-28 11:05:00,16.95,16.98,16.95,16.97,39000.0,10.8779,10.8972,10.8779,10.8908,39000.0
2005-04-28 11:10:00,16.97,16.97,16.95,16.95,18200.0,10.8908,10.8908,10.8779,10.8779,18200.0
2005-04-28 11:15:00,16.95,16.97,16.95,16.96,7600.0,10.8779,10.8908,10.8779,10.8844,7600.0
2005-04-28 11:20:00,16.96,16.96,16.94,16.94,11600.0,10.8844,10.8844,10.8715,10.8715,11600.0
2005-04-28 11:25:00,16.93,16.93,16.93,16.93,7200.0,10.8651,10.8651,10.8651,10.8651,7200.0
2005-04-28 11:30:00,16.93,16.93,16.92,16.92,42000.0,10.8651,10.8651,10.8587,10.8587,42000.0
2005-04-28 11:35:00,16.92,16.92,16.88,16.88,32400.0,10.8587,10.8587,10.833,10.833,32400.0
2005-04-28 11:40:00,16.88,16.88,16.83,16.84,19000.0,10.833,10.833,10.8009,10.8073,19000.0
2005-04-28 11:45:00,16.84,16.86,16.81,16.84,39600.0,10.8073,10.8202,10.7881,10.8073,39600.0
2005-04-28 11:50:00,16.84,16.86,16.84,16.86,37400.0,10.8073,10.8202,10.8073,10.8202,37400.0
2005-04-28 11:55:00,16.86,16.86,16.85,16.85,15800.0,10.8202,10.8202,10.8138,10.8138,15800.0
2005-04-28 12:00:00,16.85,16.87,16.85,16.87,20600.0,10.8138,10.8266,10.8138,10.8266,20600.0
2005-04-28 12:05:00,16.88,16.9,16.88,16.89,22200.0,10.833,10.8459,10.833,10.8394,22200.0
2005-04-28 12:10:00,16.89,16.89,16.88,16.88,20600.0,10.8394,10.8394,10.833,10.833,20600.0
2005-04-28 12:15:00,16.88,16.92,16.88,16.92,17600.0,10.833,10.8587,10.833,10.8587,17600.0
2005-04-28 12:20:00,16.91,16.91,16.91,16.91,5200.0,10.8523,10.8523,10.8523,10.8523,5200.0
2005-04-28 12:25:00,16.91,16.92,16.91,16.92,5000.0,10.8523,10.8587,10.8523,10.8587,5000.0
2005-04-28 12:30:00,16.92,16.95,16.92,16.95,7000.0,10.8587,10.8779,10.8587,10.8779,7000.0
2005-04-28 12:35:00,16.95,16.96,16.95,16.95,28200.0,10.8779,10.8844,10.8779,10.8779,28200.0
2005-04-28 12:40:00,16.95,16.95,16.95,16.95,4200.0,10.8779,10.8779,10.8779,10.8779,4200.0
2005-04-28 12:45:00,16.96,16.98,16.96,16.98,4800.0,10.8844,10.8972,10.8844,10.8972,4800.0
2005-04-28 12:50:00,16.97,16.98,16.97,16.98,10800.0,10.8908,10.8972,10.8908,10.8972,10800.0
2005-04-28 12:55:00,16.97,16.98,16.96,16.96,6000.0,10.8908,10.8972,10.8844,10.8844,6000.0
2005-04-28 13:00:00,16.96,16.96,16.93,16.93,17200.0,10.8844,10.8844,10.8651,10.8651,17200.0
2005-04-28 13:05:00,16.93,16.93,16.93,16.93,22000.0,10.8651,10.8651,10.8651,10.8651,22000.0
2005-04-28 13:10:00,16.93,16.93,16.93,16.93,7200.0,10.8651,10.8651,10.8651,10.8651,7200.0
2005-04-28 13:15:00,16.93,16.93,16.92,16.92,13400.0,10.8651,10.8651,10.8587,10.8587,13400.0
2005-04-28 13:20:00,16.92,16.93,16.92,16.93,38200.0,10.8587,10.8651,10.8587,10.8651,38200.0
2005-04-28 13:25:00,16.93,16.94,16.93,16.93,64200.0,10.8651,10.8715,10.8651,10.8651,64200.0
2005-04-28 13:30:00,16.92,16.93,16.92,16.92,67000.0,10.8587,10.8651,10.8587,10.8587,67000.0
2005-04-28 13:35:00,16.91,16.91,16.9,16.9,17600.0,10.8523,10.8523,10.8459,10.8459,17600.0
2005-04-28 13:40:00,16.9,16.93,16.9,16.92,52800.0,10.8459,10.8651,10.8459,10.8587,52800.0
2005-04-28 13:45:00,16.91,16.93,16.91,16.92,2000.0,10.8523,10.8651,10.8523,10.8587,2000.0
2005-04-28 13:50:00,16.91,16.92,16.91,16.92,5600.0,10.8523,10.8587,10.8523,10.8587,5600.0
2005-04-28 13:55:00,16.92,16.93,16.91,16.92,14800.0,10.8587,10.8651,10.8523,10.8587,14800.0
2005-04-28 14:00:00,16.92,16.93,16.91,16.93,60200.0,10.8587,10.8651,10.8523,10.8651,60200.0
2005-04-28 14:05:00,16.92,16.92,16.9,16.9,22200.0,10.8587,10.8587,10.8459,10.8459,22200.0
2005-04-28 14:10:00,16.9,16.9,16.9,16.9,13000.0,10.8459,10.8459,10.8459,10.8459,13000.0
2005-04-28 14:15:00,16.9,16.91,16.9,16.9,10800.0,10.8459,10.8523,10.8459,10.8459,10800.0
2005-04-28 14:20:00,16.9,16.91,16.89,16.9,66200.0,10.8459,10.8523,10.8394,10.8459,66200.0
2005-04-28 14:25:00,16.9,16.92,16.9,16.9,35200.0,10.8459,10.8587,10.8459,10.8459,35200.0
2005-04-28 14:30:00,16.9,16.9,16.8,16.84,143200.0,10.8459,10.8459,10.7817,10.8073,143200.0
2005-04-28 14:35:00,16.84,16.86,16.84,16.86,20200.0,10.8073,10.8202,10.8073,10.8202,20200.0
2005-04-28 14:40:00,16.86,16.86,16.85,16.86,5200.0,10.8202,10.8202,10.8138,10.8202,5200.0
2005-04-28 14:45:00,16.88,16.88,16.86,16.86,37000.0,10.833,10.833,10.8202,10.8202,37000.0
2005-04-28 14:50:00,16.86,16.86,16.85,16.86,6400.0,10.8202,10.8202,10.8138,10.8202,6400.0
2005-04-28 14:55:00,16.88,16.89,16.87,16.89,7600.0,10.833,10.8394,10.8266,10.8394,7600.0
2005-04-28 15:00:00,16.89,16.91,16.89,16.9,53200.0,10.8394,10.8523,10.8394,10.8459,53200.0
2005-04-28 15:05:00,16.89,16.89,16.89,16.89,16600.0,10.8394,10.8394,10.8394,10.8394,16600.0
2005-04-28 15:10:00,16.89,16.9,16.88,16.89,12400.0,10.8394,10.8459,10.833,10.8394,12400.0
2005-04-28 15:15:00,16.88,16.89,16.88,16.88,8800.0,10.833,10.8394,10.833,10.833,8800.0
2005-04-28 15:20:00,16.88,16.91,16.88,16.91,22400.0,10.833,10.8523,10.833,10.8523,22400.0
2005-04-28 15:25:00,16.9,16.9,16.87,16.87,23000.0,10.8459,10.8459,10.8266,10.8266,23000.0
2005-04-28 15:30:00,16.86,16.87,16.86,16.86,20000.0,10.8202,10.8266,10.8202,10.8202,20000.0
2005-04-28 15:35:00,16.86,16.86,16.83,16.83,86400.0,10.8202,10.8202,10.8009,10.8009,86400.0
2005-04-28 15:40:00,16.83,16.84,16.83,16.84,41800.0,10.8009,10.8073,10.8009,10.8073,41800.0
2005-04-28 15:45:00,16.84,16.84,16.79,16.8,47400.0,10.8073,10.8073,10.7753,10.7817,47400.0
2005-04-28 15:50:00,16.8,16.83,16.8,16.82,34400.0,10.7817,10.8009,10.7817,10.7945,34400.0
2005-04-28 15:55:00,16.82,16.82,16.78,16.79,113600.0,10.7945,10.7945,10.7688,10.7753,113600.0
2005-04-29 09:30:00,16.84,16.85,16.83,16.85,79800.0,10.8073,10.8138,10.8009,10.8138,79800.0
2005-04-29 09:35:00,16.84,16.85,16.8,16.8,14800.0,10.8073,10.8138,10.7817,10.7817,14800.0
2005-04-29 09:40:00,16.8,16.81,16.78,16.8,37800.0,10.7817,10.7881,10.7688,10.7817,37800.0
2005-04-29 09:45:00,16.81,16.84,16.78,16.79,47000.0,10.7881,10.8073,10.7688,10.7753,47000.0
2005-04-29 09:50:00,16.79,16.79,16.6,16.7,72600.0,10.7753,10.7753,10.6533,10.7175,72600.0
2005-04-29 09:55:00,16.7,16.75,16.69,16.75,21600.0,10.7175,10.7496,10.7111,10.7496,21600.0
2005-04-29 10:00:00,16.76,16.83,16.71,16.74,74000.0,10.756,10.8009,10.7239,10.7432,74000.0
2005-04-29 10:05:00,16.75,16.75,16.72,16.75,1049800.0,10.7496,10.7496,10.7303,10.7496,1049800.0
2005-04-29 10:10:00,16.75,16.75,16.68,16.68,51000.0,10.7496,10.7496,10.7047,10.7047,51000.0
2005-04-29 10:15:00,16.66,16.74,16.66,16.74,83200.0,10.6918,10.7432,10.6918,10.7432,83200.0
2005-04-29 10:20:00,16.73,16.73,16.72,16.72,41400.0,10.7368,10.7368,10.7303,10.7303,41400.0
2005-04-29 10:25:00,16.72,16.72,16.63,16.63,52200.0,10.7303,10.7303,10.6726,10.6726,52200.0
2005-04-29 10:30:00,16.63,16.63,16.58,16.58,95000.0,10.6726,10.6726,10.6405,10.6405,95000.0
2005-04-29 10:35:00,16.58,16.59,16.49,16.51,133800.0,10.6405,10.6469,10.5827,10.5956,133800.0
2005-04-29 10:40:00,16.5,16.53,16.5,16.52,102800.0,10.5891,10.6084,10.5891,10.602,102800.0
2005-04-29 10:45:00,16.51,16.51,16.38,16.39,66200.0,10.5956,10.5956,10.5121,10.5186,66200.0
2005-04-29 10:50:00,16.39,16.44,16.38,16.43,61800.0,10.5186,10.5506,10.5121,10.5442,61800.0
2005-04-29 10:55:00,16.43,16.5,16.43,16.5,59000.0,10.5442,10.5891,10.5442,10.5891,59000.0
2005-04-29 11:00:00,16.53,16.56,16.53,16.56,48400.0,10.6084,10.6277,10.6084,10.6277,48400.0
2005-04-29 11:05:00,16.56,16.56,16.52,16.55,48400.0,10.6277,10.6277,10.602,10.6212,48400.0
2005-04-29 11:10:00,16.55,16.57,16.5,16.5,96000.0,10.6212,10.6341,10.5891,10.5891,96000.0
2005-04-29 11:15:00,16.5,16.55,16.5,16.5,19000.0,10.5891,10.6212,10.5891,10.5891,19000.0
2005-04-29 11:20:00,16.5,16.5,16.49,16.49,14600.0,10.5891,10.5891,10.5827,10.5827,14600.0
2005-04-29 11:25:00,16.5,16.57,16.5,16.57,18000.0,10.5891,10.6341,10.5891,10.6341,18000.0
2005-04-29 11:30:00,16.58,16.58,16.57,16.57,113400.0,10.6405,10.6405,10.6341,10.6341,113400.0
2005-04-29 11:35:00,16.57,16.57,16.52,16.52,19600.0,10.6341,10.6341,10.602,10.602,19600.0
2005-04-29 11:40:00,16.51,16.53,16.5,16.5,44400.0,10.5956,10.6084,10.5891,10.5891,44400.0
2005-04-29 11:45:00,16.5,16.5,16.5,16.5,13600.0,10.5891,10.5891,10.5891,10.5891,13600.0
2005-04-29 11:50:00,16.5,16.5,16.5,16.5,119400.0,10.5891,10.5891,10.5891,10.5891,119400.0
2005-04-29 11:55:00,16.49,16.5,16.47,16.47,12600.0,10.5827,10.5891,10.5699,10.5699,12600.0
2005-04-29 12:00:00,16.47,16.52,16.46,16.51,52600.0,10.5699,10.602,10.5635,10.5956,52600.0
2005-04-29 12:05:00,16.52,16.52,16.49,16.5,91400.0,10.602,10.602,10.5827,10.5891,91400.0
2005-04-29 12:10:00,16.5,16.5,16.5,16.5,16000.0,10.5891,10.5891,10.5891,10.5891,16000.0
2005-04-29 12:15:00,16.51,16.51,16.48,16.49,67400.0,10.5956,10.5956,10.5763,10.5827,67400.0
2005-04-29 12:20:00,16.49,16.49,16.48,16.48,17400.0,10.5827,10.5827,10.5763,10.5763,17400.0
2005-04-29 12:25:00,16.48,16.49,16.47,16.47,19600.0,10.5763,10.5827,10.5699,10.5699,19600.0
2005-04-29 12:30:00,16.47,16.48,16.47,16.47,42200.0,10.5699,10.5763,10.5699,10.5699,42200.0
2005-04-29 12:35:00,16.47,16.48,16.47,16.48,22000.0,10.5699,10.5763,10.5699,10.5763,22000.0
2005-04-29 12:40:00,16.49,16.49,16.48,16.49,11800.0,10.5827,10.5827,10.5763,10.5827,11800.0
2005-04-29 12:45:00,16.48,16.48,16.47,16.48,4200.0,10.5763,10.5763,10.5699,10.5763,4200.0
2005-04-29 12:50:00,16.48,16.51,16.48,16.51,20200.0,10.5763,10.5956,10.5763,10.5956,20200.0
2005-04-29 12:55:00,16.51,16.51,16.5,16.5,6200.0,10.5956,10.5956,10.5891,10.5891,6200.0
2005-04-29 13:00:00,16.5,16.51,16.49,16.51,22000.0,10.5891,10.5956,10.5827,10.5956,22000.0
2005-04-29 13:05:00,16.51,16.53,16.5,16.53,27600.0,10.5956,10.6084,10.5891,10.6084,27600.0
2005-04-29 13:10:00,16.53,16.55,16.53,16.55,60800.0,10.6084,10.6212,10.6084,10.6212,60800.0
2005-04-29 13:15:00,16.55,16.58,16.53,16.54,56600.0,10.6212,10.6405,10.6084,10.6148,56600.0
2005-04-29 13:20:00,16.54,16.54,16.52,16.53,85000.0,10.6148,10.6148,10.602,10.6084,85000.0
2005-04-29 13:25:00,16.53,16.53,16.52,16.53,12200.0,10.6084,10.6084,10.602,10.6084,12200.0
2005-04-29 13:30:00,16.53,16.53,16.52,16.53,213200.0,10.6084,10.6084,10.602,10.6084,213200.0
2005-04-29 13:35:00,16.52,16.52,16.5,16.5,27800.0,10.602,10.602,10.5891,10.5891,27800.0
2005-04-29 13:40:00,16.5,16.5,16.5,16.5,31600.0,10.5891,10.5891,10.5891,10.5891,31600.0
2005-04-29 13:45:00,16.5,16.53,16.5,16.52,74400.0,10.5891,10.6084,10.5891,10.602,74400.0
2005-04-29 13:50:00,16.52,16.53,16.52,16.52,21600.0,10.602,10.6084,10.602,10.602,21600.0
2005-04-29 13:55:00,16.52,16.53,16.52,16.52,19800.0,10.602,10.6084,10.602,10.602,19800.0
2005-04-29 14:00:00,16.52,16.53,16.52,16.52,22800.0,10.602,10.6084,10.602,10.602,22800.0
2005-04-29 14:05:00,16.52,16.52,16.5,16.5,49000.0,10.602,10.602,10.5891,10.5891,49000.0
2005-04-29 14:10:00,16.5,16.5,16.49,16.5,77600.0,10.5891,10.5891,10.5827,10.5891,77600.0
2005-04-29 14:15:00,16.5,16.55,16.5,16.53,34400.0,10.5891,10.6212,10.5891,10.6084,34400.0
2005-04-29 14:20:00,16.54,16.6,16.54,16.6,15400.0,10.6148,10.6533,10.6148,10.6533,15400.0
2005-04-29 14:25:00,16.61,16.67,16.58,16.67,34800.0,10.6597,10.6982,10.6405,10.6982,34800.0
2005-04-29 14:30:00,16.67,16.67,16.66,16.66,62800.0,10.6982,10.6982,10.6918,10.6918,62800.0
2005-04-29 14:35:00,16.66,16.66,16.61,16.61,49800.0,10.6918,10.6918,10.6597,10.6597,49800.0
2005-04-29 14:40:00,16.61,16.61,16.58,16.58,31200.0,10.6597,10.6597,10.6405,10.6405,31200.0
2005-04-29 14:45:00,16.58,16.6,16.58,16.6,56600.0,10.6405,10.6533,10.6405,10.6533,56600.0
2005-04-29 14:50:00,16.61,16.65,16.61,16.65,24800.0,10.6597,10.6854,10.6597,10.6854,24800.0
2005-04-29 14:55:00,16.65,16.65,16.64,16.64,21000.0,10.6854,10.6854,10.679,10.679,21000.0
2005-04-29 15:00:00,16.64,16.65,16.63,16.63,31000.0,10.679,10.6854,10.6726,10.6726,31000.0
2005-04-29 15:05:00,16.63,16.68,16.62,16.68,100200.0,10.6726,10.7047,10.6662,10.7047,100200.0
2005-04-29 15:10:00,16.68,16.72,16.66,16.66,22800.0,10.7047,10.7303,10.6918,10.6918,22800.0
2005-04-29 15:15:00,16.66,16.66,16.64,16.64,19800.0,10.6918,10.6918,10.679,10.679,19800.0
2005-04-29 15:20:00,16.64,16.64,16.63,16.63,18800.0,10.679,10.679,10.6726,10.6726,18800.0
2005-04-29 15:25:00,16.63,16.65,16.63,16.65,77600.0,10.6726,10.6854,10.6726,10.6854,77600.0
2005-04-29 15:30:00,16.65,16.65,16.64,16.65,28000.0,10.6854,10.6854,10.679,10.6854,28000.0
2005-04-29 15:35:00,16.65,16.66,16.65,16.66,48600.0,10.6854,10.6918,10.6854,10.6918,48600.0
2005-04-29 15:40:00,16.66,16.74,16.66,16.74,19600.0,10.6918,10.7432,10.6918,10.7432,19600.0
2005-04-29 15:45:00,16.74,16.77,16.74,16.75,107200.0,10.7432,10.7624,10.7432,10.7496,107200.0
2005-04-29 15:50:00,16.75,16.75,16.75,16.75,155000.0,10.7496,10.7496,10.7496,10.7496,155000.0
2005-04-29 15:55:00,16.75,16.75,16.72,16.73,113400.0,10.7496,10.7496,10.7303,10.7368,113400.0
2005-05-02 09:30:00,16.75,16.78,16.73,16.78,27200.0,10.7496,10.7688,10.7368,10.7688,27200.0
2005-05-02 09:35:00,16.77,16.77,16.73,16.73,25800.0,10.7624,10.7624,10.7368,10.7368,25800.0
2005-05-02 09:40:00,16.73,16.83,16.73,16.83,17000.0,10.7368,10.8009,10.7368,10.8009,17000.0
2005-05-02 09:45:00,16.83,16.88,16.82,16.85,23800.0,10.8009,10.833,10.7945,10.8138,23800.0
2005-05-02 09:50:00,16.85,16.86,16.81,16.82,14200.0,10.8138,10.8202,10.7881,10.7945,14200.0
2005-05-02 09:55:00,16.81,16.86,16.81,16.86,43000.0,10.7881,10.8202,10.7881,10.8202,43000.0
2005-05-02 10:00:00,16.87,16.93,16.86,16.89,118400.0,10.8266,10.8651,10.8202,10.8394,118400.0
2005-05-02 10:05:00,16.89,16.89,16.85,16.86,42800.0,10.8394,10.8394,10.8138,10.8202,42800.0
2005-05-02 10:10:00,16.85,16.85,16.76,16.76,38400.0,10.8138,10.8138,10.756,10.756,38400.0
2005-05-02 10:15:00,16.76,16.77,16.73,16.77,27200.0,10.756,10.7624,10.7368,10.7624,27200.0
2005-05-02 10:20:00,16.77,16.78,16.75,16.75,29000.0,10.7624,10.7688,10.7496,10.7496,29000.0
2005-05-02 10:25:00,16.75,16.75,16.72,16.75,33600.0,10.7496,10.7496,10.7303,10.7496,33600.0
2005-05-02 10:30:00,16.75,16.75,16.73,16.75,24200.0,10.7496,10.7496,10.7368,10.7496,24200.0
2005-05-02 10:35:00,16.75,16.78,16.75,16.78,71800.0,10.7496,10.7688,10.7496,10.7688,71800.0
2005-05-02 10:40:00,16.79,16.86,16.79,16.86,47600.0,10.7753,10.8202,10.7753,10.8202,47600.0
2005-05-02 10:45:00,16.89,16.89,16.88,16.89,26400.0,10.8394,10.8394,10.833,10.8394,26400.0
2005-05-02 10:50:00,16.89,16.94,16.89,16.92,29000.0,10.8394,10.8715,10.8394,10.8587,29000.0
2005-05-02 10:55:00,16.91,16.93,16.91,16.92,15000.0,10.8523,10.8651,10.8523,10.8587,15000.0
2005-05-02 11:00:00,16.92,16.92,16.91,16.91,8800.0,10.8587,10.8587,10.8523,10.8523,8800.0
2005-05-02 11:05:00,16.9,16.91,16.86,16.86,18400.0,10.8459,10.8523,10.8202,10.8202,18400.0
2005-05-02 11:10:00,16.86,16.87,16.85,16.86,17000.0,10.8202,10.8266,10.8138,10.8202,17000.0
2005-05-02 11:15:00,16.87,16.88,16.86,16.86,11800.0,10.8266,10.833,10.8202,10.8202,11800.0
2005-05-02 11:20:00,16.86,16.86,16.86,16.86,11800.0,10.8202,10.8202,10.8202,10.8202,11800.0
2005-05-02 11:25:00,16.88,16.9,16.88,16.9,9000.0,10.833,10.8459,10.833,10.8459,9000.0
2005-05-02 11:30:00,16.9,16.91,16.9,16.9,11800.0,10.8459,10.8523,10.8459,10.8459,11800.0
2005-05-02 11:35:00,16.9,16.92,16.9,16.91,13000.0,10.8459,10.8587,10.8459,10.8523,13000.0
2005-05-02 11:40:00,16.91,16.92,16.9,16.92,9400.0,10.8523,10.8587,10.8459,10.8587,9400.0
2005-05-02 11:45:00,16.92,16.93,16.92,16.93,10400.0,10.8587,10.8651,10.8587,10.8651,10400.0
2005-05-02 11:50:00,16.92,16.97,16.92,16.96,28800.0,10.8587,10.8908,10.8587,10.8844,28800.0
2005-05-02 11:55:00,16.97,16.98,16.97,16.98,11800.0,10.8908,10.8972,10.8908,10.8972,11800.0
2005-05-02 12:00:00,16.98,16.98,16.96,16.96,14600.0,10.8972,10.8972,10.8844,10.8844,14600.0
2005-05-02 12:05:00,16.96,16.98,16.96,16.97,18000.0,10.8844,10.8972,10.8844,10.8908,18000.0
2005-05-02 12:10:00,16.97,16.98,16.96,16.98,11400.0,10.8908,10.8972,10.8844,10.8972,11400.0
2005-05-02 12:15:00,16.99,17.03,16.99,17.03,43400.0,10.9036,10.9293,10.9036,10.9293,43400.0
2005-05-02 12:20:00,17.03,17.06,17.03,17.05,49600.0,10.9293,10.9485,10.9293,10.9421,49600.0
2005-05-02 12:25:00,17.05,17.07,17.05,17.06,12400.0,10.9421,10.955,10.9421,10.9485,12400.0
2005-05-02 12:30:00,17.07,17.07,17.06,17.06,14200.0,10.955,10.955,10.9485,10.9485,14200.0
2005-05-02 12:35:00,17.06,17.08,17.03,17.04,99200.0,10.9485,10.9614,10.9293,10.9357,99200.0
2005-05-02 12:40:00,17.05,17.05,17.0,17.0,63600.0,10.9421,10.9421,10.91,10.91,63600.0
2005-05-02 12:45:00,17.0,17.0,16.99,17.0,7800.0,10.91,10.91,10.9036,10.91,7800.0
2005-05-02 12:50:00,17.0,17.0,16.99,17.0,8800.0,10.91,10.91,10.9036,10.91,8800.0
2005-05-02 12:55:00,16.99,16.99,16.99,16.99,5800.0,10.9036,10.9036,10.9036,10.9036,5800.0
2005-05-02 13:00:00,16.99,17.0,16.99,17.0,9200.0,10.9036,10.91,10.9036,10.91,9200.0
2005-05-02 13:05:00,17.0,17.0,17.0,17.0,9600.0,10.91,10.91,10.91,10.91,9600.0
2005-05-02 13:10:00,17.0,17.0,17.0,17.0,15400.0,10.91,10.91,10.91,10.91,15400.0
2005-05-02 13:15:00,17.0,17.0,16.97,16.97,8600.0,10.91,10.91,10.8908,10.8908,8600.0
2005-05-02 13:20:00,16.98,16.99,16.98,16.98,32600.0,10.8972,10.9036,10.8972,10.8972,32600.0
2005-05-02 13:25:00,16.98,17.0,16.98,17.0,8000.0,10.8972,10.91,10.8972,10.91,8000.0
2005-05-02 13:30:00,17.0,17.0,16.98,16.98,15600.0,10.91,10.91,10.8972,10.8972,15600.0
2005-05-02 13:35:00,16.98,16.99,16.97,16.98,17200.0,10.8972,10.9036,10.8908,10.8972,17200.0
2005-05-02 13:40:00,16.98,16.98,16.97,16.98,39200.0,10.8972,10.8972,10.8908,10.8972,39200.0
2005-05-02 13:45:00,16.98,17.03,16.98,17.02,8400.0,10.8972,10.9293,10.8972,10.9229,8400.0
2005-05-02 13:50:00,17.02,17.05,17.02,17.05,13200.0,10.9229,10.9421,10.9229,10.9421,13200.0
2005-05-02 13:55:00,17.05,17.05,17.04,17.04,8800.0,10.9421,10.9421,10.9357,10.9357,8800.0
2005-05-02 14:00:00,17.04,17.04,16.99,16.99,35000.0,10.9357,10.9357,10.9036,10.9036,35000.0
2005-05-02 14:05:00,16.98,16.98,16.96,16.98,54000.0,10.8972,10.8972,10.8844,10.8972,54000.0
2005-05-02 14:10:00,16.98,16.98,16.97,16.98,8800.0,10.8972,10.8972,10.8908,10.8972,8800.0
2005-05-02 14:15:00,16.98,16.99,16.97,16.99,20000.0,10.8972,10.9036,10.8908,10.9036,20000.0
2005-05-02 14:20:00,16.99,16.99,16.98,16.98,17600.0,10.9036,10.9036,10.8972,10.8972,17600.0
2005-05-02 14:25:00,16.98,16.99,16.97,16.98,60000.0,10.8972,10.9036,10.8908,10.8972,60000.0
2005-05-02 14:30:00,16.98,16.98,16.97,16.97,15800.0,10.8972,10.8972,10.8908,10.8908,15800.0
2005-05-02 14:35:00,16.98,16.99,16.97,16.99,16000.0,10.8972,10.9036,10.8908,10.9036,16000.0
2005-05-02 14:40:00,17.0,17.0,16.98,16.98,7800.0,10.91,10.91,10.8972,10.8972,7800.0
2005-05-02 14:45:00,16.99,17.0,16.99,17.0,40000.0,10.9036,10.91,10.9036,10.91,40000.0
2005-05-02 14:50:00,17.0,17.0,17.0,17.0,30400.0,10.91,10.91,10.91,10.91,30400.0
2005-05-02 14:55:00,17.0,17.01,17.0,17.0,17200.0,10.91,10.9164,10.91,10.91,17200.0
2005-05-02 15:00:00,17.01,17.02,17.0,17.0,12800.0,10.9164,10.9229,10.91,10.91,12800.0
2005-05-02 15:05:00,17.0,17.01,17.0,17.0,23200.0,10.91,10.9164,10.91,10.91,23200.0
2005-05-02 15:10:00,17.01,17.03,17.01,17.03,15200.0,10.9164,10.9293,10.9164,10.9293,15200.0
2005-05-02 15:15:00,17.03,17.05,17.03,17.05,9200.0,10.9293,10.9421,10.9293,10.9421,9200.0
2005-05-02 15:20:00,17.05,17.1,17.05,17.08,16800.0,10.9421,10.9742,10.9421,10.9614,16800.0
2005-05-02 15:25:00,17.08,17.09,17.06,17.07,19800.0,10.9614,10.9678,10.9485,10.955,19800.0
2005-05-02 15:30:00,17.07,17.09,17.06,17.07,30400.0,10.955,10.9678,10.9485,10.955,30400.0
2005-05-02 15:35:00,17.08,17.09,17.07,17.08,14800.0,10.9614,10.9678,10.955,10.9614,14800.0
2005-05-02 15:40:00,17.08,17.08,17.06,17.06,22800.0,10.9614,10.9614,10.9485,10.9485,22800.0
2005-05-02 15:45:00,17.06,17.07,17.05,17.05,29800.0,10.9485,10.955,10.9421,10.9421,29800.0
2005-05-02 15:50:00,17.04,17.04,17.0,17.0,26400.0,10.9357,10.9357,10.91,10.91,26400.0
2005-05-02 15:55:00,17.0,17.04,17.0,17.04,39400.0,10.91,10.9357,10.91,10.9357,39400.0
2005-05-03 09:30:00,17.03,17.07,17.02,17.07,3400.0,10.9293,10.955,10.9229,10.955,3400.0
2005-05-03 09:35:00,17.07,17.1,17.03,17.06,4800.0,10.955,10.9742,10.9293,10.9485,4800.0
2005-05-03 09:40:00,17.07,17.19,17.07,17.16,8800.0,10.955,11.032,10.955,11.0127,8800.0
2005-05-03 09:45:00,17.16,17.17,17.11,17.16,9200.0,11.0127,11.0191,10.9806,11.0127,9200.0
2005-05-03 09:50:00,17.16,17.17,17.12,17.14,11000.0,11.0127,11.0191,10.987,10.9999,11000.0
2005-05-03 09:55:00,17.14,17.18,17.13,17.16,7400.0,10.9999,11.0255,10.9935,11.0127,7400.0
2005-05-03 10:00:00,17.17,17.22,17.17,17.2,7000.0,11.0191,11.0512,11.0191,11.0384,7000.0
2005-05-03 10:05:00,17.22,17.22,17.18,17.18,5800.0,11.0512,11.0512,11.0255,11.0255,5800.0
2005-05-03 10:10:00,17.2,17.21,17.16,17.18,8000.0,11.0384,11.0448,11.0127,11.0255,8000.0
2005-05-03 10:15:00,17.2,17.2,17.18,17.18,4000.0,11.0384,11.0384,11.0255,11.0255,4000.0
2005-05-03 10:20:00,17.18,17.18,17.17,17.17,6800.0,11.0255,11.0255,11.0191,11.0191,6800.0
2005-05-03 10:25:00,17.17,17.18,17.17,17.18,4600.0,11.0191,11.0255,11.0191,11.0255,4600.0
2005-05-03 10:30:00,17.18,17.18,17.17,17.18,7800.0,11.0255,11.0255,11.0191,11.0255,7800.0
2005-05-03 10:35:00,17.18,17.18,17.18,17.18,7800.0,11.0255,11.0255,11.0255,11.0255,7800.0
2005-05-03 10:40:00,17.18,17.21,17.18,17.21,9000.0,11.0255,11.0448,11.0255,11.0448,9000.0
2005-05-03 10:45:00,17.22,17.23,17.22,17.22,9200.0,11.0512,11.0576,11.0512,11.0512,9200.0
2005-05-03 10:50:00,17.22,17.22,17.2,17.2,3400.0,11.0512,11.0512,11.0384,11.0384,3400.0
2005-05-03 10:55:00,17.2,17.2,17.16,17.16,8400.0,11.0384,11.0384,11.0127,11.0127,8400.0
2005-05-03 11:00:00,17.16,17.16,17.13,17.13,10000.0,11.0127,11.0127,10.9935,10.9935,10000.0
2005-05-03 11:05:00,17.13,17.14,17.13,17.13,19400.0,10.9935,10.9999,10.9935,10.9935,19400.0
2005-05-03 11:10:00,17.14,17.17,17.14,17.17,15800.0,10.9999,11.0191,10.9999,11.0191,15800.0
2005-05-03 11:15:00,17.17,17.22,17.17,17.21,43200.0,11.0191,11.0512,11.0191,11.0448,43200.0
2005-05-03 11:20:00,17.2,17.2,17.18,17.18,5200.0,11.0384,11.0384,11.0255,11.0255,5200.0
2005-05-03 11:25:00,17.18,17.19,17.18,17.18,3600.0,11.0255,11.032,11.0255,11.0255,3600.0
2005-05-03 11:30:00,17.18,17.19,17.18,17.18,2800.0,11.0255,11.032,11.0255,11.0255,2800.0
2005-05-03 11:35:00,17.18,17.22,17.18,17.21,9000.0,11.0255,11.0512,11.0255,11.0448,9000.0
2005-05-03 11:40:00,17.21,17.23,17.21,17.23,4000.0,11.0448,11.0576,11.0448,11.0576,4000.0
2005-05-03 11:45:00,17.23,17.25,17.23,17.24,17600.0,11.0576,11.0705,11.0576,11.0641,17600.0
2005-05-03 11:50:00,17.24,17.24,17.23,17.23,3200.0,11.0641,11.0641,11.0576,11.0576,3200.0
2005-05-03 11:55:00,17.23,17.23,17.23,17.23,2600.0,11.0576,11.0576,11.0576,11.0576,2600.0
2005-05-03 12:00:00,17.24,17.24,17.23,17.23,3200.0,11.0641,11.0641,11.0576,11.0576,3200.0
2005-05-03 12:05:00,17.23,17.24,17.23,17.23,3800.0,11.0576,11.0641,11.0576,11.0576,3800.0
2005-05-03 12:10:00,17.23,17.23,17.2,17.2,6200.0,11.0576,11.0576,11.0384,11.0384,6200.0
2005-05-03 12:15:00,17.2,17.2,17.2,17.2,5000.0,11.0384,11.0384,11.0384,11.0384,5000.0
2005-05-03 12:20:00,17.2,17.2,17.2,17.2,2800.0,11.0384,11.0384,11.0384,11.0384,2800.0
2005-05-03 12:25:00,17.2,17.2,17.19,17.2,20800.0,11.0384,11.0384,11.032,11.0384,20800.0
2005-05-03 12:30:00,17.19,17.2,17.19,17.2,4200.0,11.032,11.0384,11.032,11.0384,4200.0
2005-05-03 12:35:00,17.19,17.2,17.17,17.18,55000.0,11.032,11.0384,11.0191,11.0255,55000.0
2005-05-03 12:40:00,17.18,17.18,17.18,17.18,11400.0,11.0255,11.0255,11.0255,11.0255,11400.0
2005-05-03 12:45:00,17.18,17.19,17.18,17.18,3600.0,11.0255,11.032,11.0255,11.0255,3600.0
2005-05-03 12:50:00,17.18,17.19,17.18,17.19,6600.0,11.0255,11.032,11.0255,11.032,6600.0
2005-05-03 12:55:00,17.19,17.2,17.19,17.2,2400.0,11.032,11.0384,11.032,11.0384,2400.0
2005-05-03 13:00:00,17.19,17.19,17.18,17.19,6800.0,11.032,11.032,11.0255,11.032,6800.0
2005-05-03 13:05:00,17.19,17.2,17.18,17.19,6800.0,11.032,11.0384,11.0255,11.032,6800.0
2005-05-03 13:10:00,17.19,17.2,17.18,17.2,5800.0,11.032,11.0384,11.0255,11.0384,5800.0
2005-05-03 13:15:00,17.21,17.22,17.21,17.22,3200.0,11.0448,11.0512,11.0448,11.0512,3200.0
2005-05-03 13:20:00,17.22,17.22,17.21,17.21,7800.0,11.0512,11.0512,11.0448,11.0448,7800.0
2005-05-03 13:25:00,17.21,17.22,17.21,17.22,5600.0,11.0448,11.0512,11.0448,11.0512,5600.0
2005-05-03 13:30:00,17.23,17.23,17.21,17.21,3200.0,11.0576,11.0576,11.0448,11.0448,3200.0
2005-05-03 13:35:00,17.21,17.21,17.21,17.21,7200.0,11.0448,11.0448,11.0448,11.0448,7200.0
2005-05-03 13:40:00,17.21,17.22,17.21,17.21,59600.0,11.0448,11.0512,11.0448,11.0448,59600.0
2005-05-03 13:45:00,17.21,17.21,17.21,17.21,10000.0,11.0448,11.0448,11.0448,11.0448,10000.0
2005-05-03 13:50:00,17.21,17.21,17.2,17.21,11000.0,11.0448,11.0448,11.0384,11.0448,11000.0
2005-05-03 13:55:00,17.21,17.22,17.21,17.21,5200.0,11.0448,11.0512,11.0448,11.0448,5200.0
2005-05-03 14:00:00,17.22,17.23,17.22,17.22,7600.0,11.0512,11.0576,11.0512,11.0512,7600.0
2005-05-03 14:05:00,17.22,17.22,17.21,17.21,18400.0,11.0512,11.0512,11.0448,11.0448,18400.0
2005-05-03 14:10:00,17.21,17.22,17.21,17.22,7800.0,11.0448,11.0512,11.0448,11.0512,7800.0
2005-05-03 14:15:00,17.22,17.22,17.09,17.09,85400.0,11.0512,11.0512,10.9678,10.9678,85400.0
2005-05-03 14:20:00,17.09,17.17,17.09,17.17,81800.0,10.9678,11.0191,10.9678,11.0191,81800.0
2005-05-03 14:25:00,17.17,17.18,17.15,17.15,22800.0,11.0191,11.0255,11.0063,11.0063,22800.0
2005-05-03 14:30:00,17.15,17.21,17.15,17.2,53400.0,11.0063,11.0448,11.0063,11.0384,53400.0
2005-05-03 14:35:00,17.2,17.24,17.2,17.2,51800.0,11.0384,11.0641,11.0384,11.0384,51800.0
2005-05-03 14:40:00,17.2,17.21,17.17,17.2,44800.0,11.0384,11.0448,11.0191,11.0384,44800.0
2005-05-03 14:45:00,17.2,17.22,17.18,17.2,21800.0,11.0384,11.0512,11.0255,11.0384,21800.0
2005-05-03 14:50:00,17.22,17.22,17.18,17.22,17200.0,11.0512,11.0512,11.0255,11.0512,17200.0
2005-05-03 14:55:00,17.22,17.22,17.19,17.2,23400.0,11.0512,11.0512,11.032,11.0384,23400.0
2005-05-03 15:00:00,17.2,17.21,17.16,17.16,16600.0,11.0384,11.0448,11.0127,11.0127,16600.0
2005-05-03 15:05:00,17.16,17.17,17.09,17.1,53000.0,11.0127,11.0191,10.9678,10.9742,53000.0
2005-05-03 15:10:00,17.09,17.18,17.09,17.17,57400.0,10.9678,11.0255,10.9678,11.0191,57400.0
2005-05-03 15:15:00,17.16,17.16,17.14,17.15,41400.0,11.0127,11.0127,10.9999,11.0063,41400.0
2005-05-03 15:20:00,17.15,17.2,17.15,17.18,74600.0,11.0063,11.0384,11.0063,11.0255,74600.0
2005-05-03 15:25:00,17.18,17.2,17.18,17.2,37600.0,11.0255,11.0384,11.0255,11.0384,37600.0
2005-05-03 15:30:00,17.2,17.21,17.18,17.19,22600.0,11.0384,11.0448,11.0255,11.032,22600.0
2005-05-03 15:35:00,17.18,17.18,17.17,17.18,167200.0,11.0255,11.0255,11.0191,11.0255,167200.0
2005-05-03 15:40:00,17.17,17.18,17.17,17.18,31400.0,11.0191,11.0255,11.0191,11.0255,31400.0
2005-05-03 15:45:00,17.18,17.18,17.18,17.18,44200.0,11.0255,11.0255,11.0255,11.0255,44200.0
2005-05-03 15:50:00,17.18,17.18,17.17,17.17,21200.0,11.0255,11.0255,11.0191,11.0191,21200.0
2005-05-03 15:55:00,17.18,17.18,17.17,17.18,60600.0,11.0255,11.0255,11.0191,11.0255,60600.0
2005-05-04 09:35:00,17.28,17.28,17.25,17.25,20200.0,11.0897,11.0897,11.0705,11.0705,20200.0
2005-05-04 09:40:00,17.25,17.25,17.18,17.21,34200.0,11.0705,11.0705,11.0255,11.0448,34200.0
2005-05-04 09:45:00,17.21,17.21,17.21,17.21,24400.0,11.0448,11.0448,11.0448,11.0448,24400.0
2005-05-04 09:50:00,17.21,17.21,17.2,17.2,9000.0,11.0448,11.0448,11.0384,11.0384,9000.0
2005-05-04 09:55:00,17.2,17.21,17.18,17.2,10800.0,11.0384,11.0448,11.0255,11.0384,10800.0
2005-05-04 10:00:00,17.21,17.29,17.19,17.25,21400.0,11.0448,11.0961,11.032,11.0705,21400.0
2005-05-04 10:05:00,17.22,17.23,17.2,17.21,9200.0,11.0512,11.0576,11.0384,11.0448,9200.0
2005-05-04 10:10:00,17.21,17.24,17.21,17.22,9800.0,11.0448,11.0641,11.0448,11.0512,9800.0
2005-05-04 10:15:00,17.23,17.23,17.22,17.22,10000.0,11.0576,11.0576,11.0512,11.0512,10000.0
2005-05-04 10:20:00,17.22,17.22,17.21,17.22,5200.0,11.0512,11.0512,11.0448,11.0512,5200.0
2005-05-04 10:25:00,17.22,17.23,17.21,17.21,5600.0,11.0512,11.0576,11.0448,11.0448,5600.0
2005-05-04 10:30:00,17.21,17.3,17.21,17.3,18400.0,11.0448,11.1026,11.0448,11.1026,18400.0
2005-05-04 10:35:00,17.3,17.3,17.27,17.28,23600.0,11.1026,11.1026,11.0833,11.0897,23600.0
2005-05-04 10:40:00,17.27,17.27,17.23,17.25,21400.0,11.0833,11.0833,11.0576,11.0705,21400.0
2005-05-04 10:45:00,17.25,17.27,17.25,17.26,4600.0,11.0705,11.0833,11.0705,11.0769,4600.0
2005-05-04 10:50:00,17.27,17.28,17.26,17.27,9800.0,11.0833,11.0897,11.0769,11.0833,9800.0
2005-05-04 10:55:00,17.27,17.29,17.27,17.29,9000.0,11.0833,11.0961,11.0833,11.0961,9000.0
2005-05-04 11:00:00,17.29,17.32,17.29,17.32,26400.0,11.0961,11.1154,11.0961,11.1154,26400.0
2005-05-04 11:05:00,17.32,17.33,17.31,17.32,26600.0,11.1154,11.1218,11.109,11.1154,26600.0
2005-05-04 11:10:00,17.33,17.33,17.33,17.33,15400.0,11.1218,11.1218,11.1218,11.1218,15400.0
2005-05-04 11:15:00,17.33,17.42,17.33,17.4,35200.0,11.1218,11.1796,11.1218,11.1667,35200.0
2005-05-04 11:20:00,17.39,17.4,17.38,17.39,14400.0,11.1603,11.1667,11.1539,11.1603,14400.0
2005-05-04 11:25:00,17.39,17.41,17.39,17.41,9200.0,11.1603,11.1732,11.1603,11.1732,9200.0
2005-05-04 11:30:00,17.41,17.41,17.39,17.39,18000.0,11.1732,11.1732,11.1603,11.1603,18000.0
2005-05-04 11:35:00,17.39,17.39,17.38,17.38,10800.0,11.1603,11.1603,11.1539,11.1539,10800.0
2005-05-04 11:40:00,17.38,17.39,17.38,17.39,13200.0,11.1539,11.1603,11.1539,11.1603,13200.0
2005-05-04 11:45:00,17.39,17.42,17.39,17.39,8800.0,11.1603,11.1796,11.1603,11.1603,8800.0
2005-05-04 11:50:00,17.39,17.39,17.39,17.39,6800.0,11.1603,11.1603,11.1603,11.1603,6800.0
2005-05-04 11:55:00,17.38,17.38,17.34,17.34,7000.0,11.1539,11.1539,11.1282,11.1282,7000.0
2005-05-04 12:00:00,17.35,17.36,17.34,17.34,12200.0,11.1346,11.1411,11.1282,11.1282,12200.0
2005-05-04 12:05:00,17.34,17.34,17.31,17.31,14200.0,11.1282,11.1282,11.109,11.109,14200.0
2005-05-04 12:10:00,17.3,17.31,17.3,17.31,5200.0,11.1026,11.109,11.1026,11.109,5200.0
2005-05-04 12:15:00,17.31,17.32,17.29,17.29,10000.0,11.109,11.1154,11.0961,11.0961,10000.0
2005-05-04 12:20:00,17.3,17.3,17.28,17.29,11600.0,11.1026,11.1026,11.0897,11.0961,11600.0
2005-05-04 12:25:00,17.29,17.29,17.28,17.28,5600.0,11.0961,11.0961,11.0897,11.0897,5600.0
2005-05-04 12:30:00,17.28,17.3,17.28,17.29,20800.0,11.0897,11.1026,11.0897,11.0961,20800.0
2005-05-04 12:35:00,17.29,17.29,17.29,17.29,1400.0,11.0961,11.0961,11.0961,11.0961,1400.0
2005-05-04 12:40:00,17.29,17.29,17.29,17.29,1600.0,11.0961,11.0961,11.0961,11.0961,1600.0
2005-05-04 12:45:00,17.3,17.3,17.29,17.29,5000.0,11.1026,11.1026,11.0961,11.0961,5000.0
2005-05-04 12:50:00,17.3,17.31,17.3,17.31,20800.0,11.1026,11.109,11.1026,11.109,20800.0
2005-05-04 12:55:00,17.3,17.31,17.29,17.29,11200.0,11.1026,11.109,11.0961,11.0961,11200.0
2005-05-04 13:00:00,17.28,17.28,17.28,17.28,4200.0,11.0897,11.0897,11.0897,11.0897,4200.0
2005-05-04 13:05:00,17.28,17.28,17.27,17.27,3600.0,11.0897,11.0897,11.0833,11.0833,3600.0
2005-05-04 13:10:00,17.27,17.28,17.27,17.28,18400.0,11.0833,11.0897,11.0833,11.0897,18400.0
2005-05-04 13:15:00,17.28,17.3,17.28,17.3,31400.0,11.0897,11.1026,11.0897,11.1026,31400.0
2005-05-04 13:20:00,17.3,17.3,17.3,17.3,9800.0,11.1026,11.1026,11.1026,11.1026,9800.0
2005-05-04 13:25:00,17.3,17.3,17.3,17.3,4600.0,11.1026,11.1026,11.1026,11.1026,4600.0
2005-05-04 13:30:00,17.3,17.3,17.3,17.3,26000.0,11.1026,11.1026,11.1026,11.1026,26000.0
2005-05-04 13:35:00,17.3,17.3,17.3,17.3,4600.0,11.1026,11.1026,11.1026,11.1026,4600.0
2005-05-04 13:40:00,17.3,17.34,17.3,17.33,19800.0,11.1026,11.1282,11.1026,11.1218,19800.0
2005-05-04 13:45:00,17.34,17.35,17.34,17.35,11000.0,11.1282,11.1346,11.1282,11.1346,11000.0
2005-05-04 13:50:00,17.35,17.38,17.34,17.38,14800.0,11.1346,11.1539,11.1282,11.1539,14800.0
2005-05-04 13:55:00,17.39,17.39,17.38,17.39,7200.0,11.1603,11.1603,11.1539,11.1603,7200.0
2005-05-04 14:00:00,17.4,17.41,17.36,17.36,13600.0,11.1667,11.1732,11.1411,11.1411,13600.0
2005-05-04 14:05:00,17.36,17.36,17.33,17.33,6400.0,11.1411,11.1411,11.1218,11.1218,6400.0
2005-05-04 14:10:00,17.33,17.33,17.31,17.31,22200.0,11.1218,11.1218,11.109,11.109,22200.0
2005-05-04 14:15:00,17.31,17.33,17.31,17.33,5600.0,11.109,11.1218,11.109,11.1218,5600.0
2005-05-04 14:20:00,17.33,17.36,17.33,17.35,11200.0,11.1218,11.1411,11.1218,11.1346,11200.0
2005-05-04 14:25:00,17.35,17.35,17.34,17.34,14200.0,11.1346,11.1346,11.1282,11.1282,14200.0
2005-05-04 14:30:00,17.35,17.35,17.35,17.35,5400.0,11.1346,11.1346,11.1346,11.1346,5400.0
2005-05-04 14:35:00,17.35,17.35,17.34,17.34,2400.0,11.1346,11.1346,11.1282,11.1282,2400.0
2005-05-04 14:40:00,17.34,17.35,17.34,17.34,5000.0,11.1282,11.1346,11.1282,11.1282,5000.0
2005-05-04 14:45:00,17.34,17.36,17.34,17.35,12200.0,11.1282,11.1411,11.1282,11.1346,12200.0
2005-05-04 14:50:00,17.35,17.36,17.35,17.36,4200.0,11.1346,11.1411,11.1346,11.1411,4200.0
2005-05-04 14:55:00,17.36,17.42,17.36,17.41,31600.0,11.1411,11.1796,11.1411,11.1732,31600.0
2005-05-04 15:00:00,17.41,17.41,17.39,17.4,60600.0,11.1732,11.1732,11.1603,11.1667,60600.0
2005-05-04 15:05:00,17.4,17.41,17.4,17.41,11800.0,11.1667,11.1732,11.1667,11.1732,11800.0
2005-05-04 15:10:00,17.4,17.41,17.39,17.4,12200.0,11.1667,11.1732,11.1603,11.1667,12200.0
2005-05-04 15:15:00,17.4,17.4,17.39,17.39,22400.0,11.1667,11.1667,11.1603,11.1603,22400.0
2005-05-04 15:20:00,17.4,17.42,17.39,17.42,13400.0,11.1667,11.1796,11.1603,11.1796,13400.0
2005-05-04 15:25:00,17.42,17.43,17.42,17.43,19000.0,11.1796,11.186,11.1796,11.186,19000.0
2005-05-04 15:30:00,17.43,17.45,17.42,17.43,65000.0,11.186,11.1988,11.1796,11.186,65000.0
2005-05-04 15:35:00,17.42,17.44,17.42,17.43,18400.0,11.1796,11.1924,11.1796,11.186,18400.0
2005-05-04 15:40:00,17.43,17.43,17.43,17.43,13400.0,11.186,11.186,11.186,11.186,13400.0
2005-05-04 15:45:00,17.43,17.44,17.42,17.44,29000.0,11.186,11.1924,11.1796,11.1924,29000.0
2005-05-04 15:50:00,17.44,17.45,17.43,17.44,42800.0,11.1924,11.1988,11.186,11.1924,42800.0
2005-05-04 15:55:00,17.44,17.44,17.42,17.44,66400.0,11.1924,11.1924,11.1796,11.1924,66400.0
2005-05-05 09:30:00,17.45,17.45,17.35,17.35,11600.0,11.1988,11.1988,11.1346,11.1346,11600.0
2005-05-05 09:35:00,17.36,17.39,17.35,17.39,11000.0,11.1411,11.1603,11.1346,11.1603,11000.0
2005-05-05 09:40:00,17.41,17.7,17.41,17.7,56000.0,11.1732,11.3593,11.1732,11.3593,56000.0
2005-05-05 09:45:00,17.73,17.78,17.68,17.68,32200.0,11.3785,11.4106,11.3464,11.3464,32200.0
2005-05-05 09:50:00,17.68,17.73,17.64,17.72,16400.0,11.3464,11.3785,11.3208,11.3721,16400.0
2005-05-05 09:55:00,17.72,17.72,17.61,17.62,115600.0,11.3721,11.3721,11.3015,11.3079,115600.0
2005-05-05 10:00:00,17.63,17.73,17.63,17.71,12800.0,11.3143,11.3785,11.3143,11.3657,12800.0
2005-05-05 10:05:00,17.72,17.8,17.71,17.8,14200.0,11.3721,11.4234,11.3657,11.4234,14200.0
2005-05-05 10:10:00,17.8,17.8,17.75,17.75,41200.0,11.4234,11.4234,11.3914,11.3914,41200.0
2005-05-05 10:15:00,17.75,17.76,17.73,17.73,38000.0,11.3914,11.3978,11.3785,11.3785,38000.0
2005-05-05 10:20:00,17.74,17.75,17.73,17.73,15400.0,11.3849,11.3914,11.3785,11.3785,15400.0
2005-05-05 10:25:00,17.74,17.74,17.72,17.74,9000.0,11.3849,11.3849,11.3721,11.3849,9000.0
2005-05-05 10:30:00,17.72,17.73,17.72,17.73,25600.0,11.3721,11.3785,11.3721,11.3785,25600.0
2005-05-05 10:35:00,17.73,18.05,17.73,18.0,332000.0,11.3785,11.5839,11.3785,11.5518,332000.0
2005-05-05 10:40:00,18.01,18.06,17.97,17.97,62200.0,11.5582,11.5903,11.5325,11.5325,62200.0
2005-05-05 10:45:00,17.97,17.97,17.93,17.93,22400.0,11.5325,11.5325,11.5069,11.5069,22400.0
2005-05-05 10:50:00,17.92,17.92,17.85,17.86,52000.0,11.5005,11.5005,11.4555,11.4619,52000.0
2005-05-05 10:55:00,17.86,17.9,17.83,17.9,162000.0,11.4619,11.4876,11.4427,11.4876,162000.0
2005-05-05 11:00:00,17.89,17.9,17.88,17.89,8600.0,11.4812,11.4876,11.4748,11.4812,8600.0
2005-05-05 11:05:00,17.9,17.92,17.88,17.91,16400.0,11.4876,11.5005,11.4748,11.494,16400.0
2005-05-05 11:10:00,17.9,17.91,17.89,17.9,9600.0,11.4876,11.494,11.4812,11.4876,9600.0
2005-05-05 11:15:00,17.91,17.91,17.88,17.89,2600.0,11.494,11.494,11.4748,11.4812,2600.0
2005-05-05 11:20:00,17.88,17.88,17.86,17.86,49800.0,11.4748,11.4748,11.4619,11.4619,49800.0
2005-05-05 11:25:00,17.86,17.86,17.84,17.85,27000.0,11.4619,11.4619,11.4491,11.4555,27000.0
2005-05-05 11:30:00,17.85,17.85,17.84,17.85,47600.0,11.4555,11.4555,11.4491,11.4555,47600.0
2005-05-05 11:35:00,17.85,17.85,17.84,17.84,20200.0,11.4555,11.4555,11.4491,11.4491,20200.0
2005-05-05 11:40:00,17.84,17.84,17.83,17.84,6000.0,11.4491,11.4491,11.4427,11.4491,6000.0
2005-05-05 11:45:00,17.84,17.85,17.84,17.84,22200.0,11.4491,11.4555,11.4491,11.4491,22200.0
2005-05-05 11:50:00,17.84,17.84,17.83,17.84,4800.0,11.4491,11.4491,11.4427,11.4491,4800.0
2005-05-05 11:55:00,17.85,17.85,17.84,17.85,11400.0,11.4555,11.4555,11.4491,11.4555,11400.0
2005-05-05 12:00:00,17.84,17.85,17.84,17.85,11600.0,11.4491,11.4555,11.4491,11.4555,11600.0
2005-05-05 12:05:00,17.85,17.86,17.85,17.86,19200.0,11.4555,11.4619,11.4555,11.4619,19200.0
2005-05-05 12:10:00,17.86,17.86,17.86,17.86,12000.0,11.4619,11.4619,11.4619,11.4619,12000.0
2005-05-05 12:15:00,17.86,17.87,17.86,17.87,9400.0,11.4619,11.4684,11.4619,11.4684,9400.0
2005-05-05 12:20:00,17.87,17.93,17.87,17.93,23600.0,11.4684,11.5069,11.4684,11.5069,23600.0
2005-05-05 12:25:00,17.93,17.93,17.92,17.92,7800.0,11.5069,11.5069,11.5005,11.5005,7800.0
2005-05-05 12:30:00,17.91,17.92,17.91,17.92,2800.0,11.494,11.5005,11.494,11.5005,2800.0
2005-05-05 12:35:00,17.91,17.92,17.86,17.88,21600.0,11.494,11.5005,11.4619,11.4748,21600.0
2005-05-05 12:40:00,17.88,17.88,17.85,17.86,35400.0,11.4748,11.4748,11.4555,11.4619,35400.0
2005-05-05 12:45:00,17.84,17.86,17.83,17.83,38200.0,11.4491,11.4619,11.4427,11.4427,38200.0
2005-05-05 12:50:00,17.83,17.86,17.82,17.86,48600.0,11.4427,11.4619,11.4363,11.4619,48600.0
2005-05-05 12:55:00,17.86,17.86,17.78,17.78,9600.0,11.4619,11.4619,11.4106,11.4106,9600.0
2005-05-05 13:00:00,17.78,17.8,17.71,17.8,23400.0,11.4106,11.4234,11.3657,11.4234,23400.0
2005-05-05 13:05:00,17.79,17.79,17.76,17.79,10800.0,11.417,11.417,11.3978,11.417,10800.0
2005-05-05 13:10:00,17.79,17.79,17.75,17.75,8600.0,11.417,11.417,11.3914,11.3914,8600.0
2005-05-05 13:15:00,17.75,17.75,17.68,17.68,13800.0,11.3914,11.3914,11.3464,11.3464,13800.0
2005-05-05 13:20:00,17.68,17.68,17.66,17.66,12600.0,11.3464,11.3464,11.3336,11.3336,12600.0
2005-05-05 13:25:00,17.66,17.66,17.63,17.65,22200.0,11.3336,11.3336,11.3143,11.3272,22200.0
2005-05-05 13:30:00,17.65,17.7,17.65,17.66,17800.0,11.3272,11.3593,11.3272,11.3336,17800.0
2005-05-05 13:35:00,17.66,17.73,17.66,17.68,32800.0,11.3336,11.3785,11.3336,11.3464,32800.0
2005-05-05 13:40:00,17.68,17.7,17.65,17.68,22600.0,11.3464,11.3593,11.3272,11.3464,22600.0
2005-05-05 13:45:00,17.69,17.71,17.66,17.71,9200.0,11.3528,11.3657,11.3336,11.3657,9200.0
2005-05-05 13:50:00,17.7,17.7,17.64,17.65,12400.0,11.3593,11.3593,11.3208,11.3272,12400.0
2005-05-05 13:55:00,17.65,17.65,17.58,17.61,17600.0,11.3272,11.3272,11.2823,11.3015,17600.0
2005-05-05 14:00:00,17.61,17.63,17.6,17.63,22800.0,11.3015,11.3143,11.2951,11.3143,22800.0
2005-05-05 14:05:00,17.63,17.63,17.6,17.63,94000.0,11.3143,11.3143,11.2951,11.3143,94000.0
2005-05-05 14:10:00,17.63,17.65,17.63,17.64,34000.0,11.3143,11.3272,11.3143,11.3208,34000.0
2005-05-05 14:15:00,17.63,17.64,17.62,17.63,56000.0,11.3143,11.3208,11.3079,11.3143,56000.0
2005-05-05 14:20:00,17.61,17.63,17.6,17.63,25400.0,11.3015,11.3143,11.2951,11.3143,25400.0
2005-05-05 14:25:00,17.63,17.64,17.62,17.62,19200.0,11.3143,11.3208,11.3079,11.3079,19200.0
2005-05-05 14:30:00,17.62,17.64,17.62,17.64,9800.0,11.3079,11.3208,11.3079,11.3208,9800.0
2005-05-05 14:35:00,17.64,17.64,17.62,17.64,17600.0,11.3208,11.3208,11.3079,11.3208,17600.0
2005-05-05 14:40:00,17.63,17.63,17.62,17.63,2400.0,11.3143,11.3143,11.3079,11.3143,2400.0
2005-05-05 14:45:00,17.61,17.61,17.59,17.59,4000.0,11.3015,11.3015,11.2887,11.2887,4000.0
2005-05-05 14:50:00,17.58,17.59,17.54,17.54,8000.0,11.2823,11.2887,11.2566,11.2566,8000.0
2005-05-05 14:55:00,17.54,17.55,17.54,17.55,20200.0,11.2566,11.263,11.2566,11.263,20200.0
2005-05-05 15:00:00,17.52,17.54,17.52,17.53,12400.0,11.2437,11.2566,11.2437,11.2502,12400.0
2005-05-05 15:05:00,17.53,17.59,17.53,17.59,17000.0,11.2502,11.2887,11.2502,11.2887,17000.0
2005-05-05 15:10:00,17.58,17.61,17.57,17.6,19400.0,11.2823,11.3015,11.2758,11.2951,19400.0
2005-05-05 15:15:00,17.59,17.6,17.59,17.59,10000.0,11.2887,11.2951,11.2887,11.2887,10000.0
2005-05-05 15:20:00,17.59,17.63,17.59,17.63,12000.0,11.2887,11.3143,11.2887,11.3143,12000.0
2005-05-05 15:25:00,17.63,17.63,17.61,17.61,4200.0,11.3143,11.3143,11.3015,11.3015,4200.0
2005-05-05 15:30:00,17.61,17.64,17.58,17.64,46000.0,11.3015,11.3208,11.2823,11.3208,46000.0
2005-05-05 15:35:00,17.64,17.7,17.64,17.68,13400.0,11.3208,11.3593,11.3208,11.3464,13400.0
2005-05-05 15:40:00,17.67,17.67,17.66,17.67,13000.0,11.34,11.34,11.3336,11.34,13000.0
2005-05-05 15:45:00,17.67,17.67,17.64,17.64,9200.0,11.34,11.34,11.3208,11.3208,9200.0
2005-05-05 15:50:00,17.64,17.64,17.59,17.59,24800.0,11.3208,11.3208,11.2887,11.2887,24800.0
2005-05-05 15:55:00,17.59,17.6,17.58,17.58,52000.0,11.2887,11.2951,11.2823,11.2823,52000.0
2005-05-06 09:30:00,17.57,17.57,17.48,17.48,39000.0,11.2758,11.2758,11.2181,11.2181,39000.0
2005-05-06 09:35:00,17.48,17.56,17.47,17.56,20400.0,11.2181,11.2694,11.2117,11.2694,20400.0
2005-05-06 09:40:00,17.56,17.58,17.48,17.48,22400.0,11.2694,11.2823,11.2181,11.2181,22400.0
2005-05-06 09:45:00,17.48,17.58,17.48,17.53,20000.0,11.2181,11.2823,11.2181,11.2502,20000.0
2005-05-06 09:50:00,17.54,17.56,17.54,17.56,16800.0,11.2566,11.2694,11.2566,11.2694,16800.0
2005-05-06 09:55:00,17.53,17.53,17.52,17.52,25400.0,11.2502,11.2502,11.2437,11.2437,25400.0
2005-05-06 10:00:00,17.53,17.53,17.52,17.53,12600.0,11.2502,11.2502,11.2437,11.2502,12600.0
2005-05-06 10:05:00,17.53,17.53,17.46,17.46,12000.0,11.2502,11.2502,11.2052,11.2052,12000.0
2005-05-06 10:10:00,17.43,17.45,17.4,17.41,35800.0,11.186,11.1988,11.1667,11.1732,35800.0
2005-05-06 10:15:00,17.41,17.42,17.39,17.4,30600.0,11.1732,11.1796,11.1603,11.1667,30600.0
2005-05-06 10:20:00,17.4,17.44,17.4,17.44,16400.0,11.1667,11.1924,11.1667,11.1924,16400.0
2005-05-06 10:25:00,17.44,17.46,17.43,17.43,4200.0,11.1924,11.2052,11.186,11.186,4200.0
2005-05-06 10:30:00,17.43,17.45,17.43,17.45,4200.0,11.186,11.1988,11.186,11.1988,4200.0
2005-05-06 10:35:00,17.43,17.44,17.42,17.43,12400.0,11.186,11.1924,11.1796,11.186,12400.0
2005-05-06 10:40:00,17.43,17.43,17.43,17.43,12200.0,11.186,11.186,11.186,11.186,12200.0
2005-05-06 10:45:00,17.43,17.43,17.39,17.39,17600.0,11.186,11.186,11.1603,11.1603,17600.0
2005-05-06 10:50:00,17.39,17.4,17.38,17.39,12200.0,11.1603,11.1667,11.1539,11.1603,12200.0
2005-05-06 10:55:00,17.38,17.4,17.38,17.4,6200.0,11.1539,11.1667,11.1539,11.1667,6200.0
2005-05-06 11:00:00,17.41,17.43,17.41,17.43,5000.0,11.1732,11.186,11.1732,11.186,5000.0
2005-05-06 11:05:00,17.42,17.45,17.42,17.43,6800.0,11.1796,11.1988,11.1796,11.186,6800.0
2005-05-06 11:10:00,17.43,17.45,17.43,17.45,2200.0,11.186,11.1988,11.186,11.1988,2200.0
2005-05-06 11:15:00,17.44,17.47,17.43,17.47,13600.0,11.1924,11.2117,11.186,11.2117,13600.0
2005-05-06 11:20:00,17.47,17.47,17.47,17.47,9000.0,11.2117,11.2117,11.2117,11.2117,9000.0
2005-05-06 11:25:00,17.48,17.48,17.47,17.47,20200.0,11.2181,11.2181,11.2117,11.2117,20200.0
2005-05-06 11:30:00,17.47,17.48,17.45,17.48,43800.0,11.2117,11.2181,11.1988,11.2181,43800.0
2005-05-06 11:35:00,17.48,17.48,17.43,17.43,2800.0,11.2181,11.2181,11.186,11.186,2800.0
2005-05-06 11:40:00,17.43,17.43,17.43,17.43,4600.0,11.186,11.186,11.186,11.186,4600.0
2005-05-06 11:45:00,17.41,17.41,17.4,17.41,8000.0,11.1732,11.1732,11.1667,11.1732,8000.0
2005-05-06 11:50:00,17.4,17.4,17.4,17.4,12000.0,11.1667,11.1667,11.1667,11.1667,12000.0
2005-05-06 11:55:00,17.4,17.41,17.35,17.35,36400.0,11.1667,11.1732,11.1346,11.1346,36400.0
2005-05-06 12:00:00,17.35,17.35,17.34,17.34,10400.0,11.1346,11.1346,11.1282,11.1282,10400.0
2005-05-06 12:05:00,17.34,17.36,17.33,17.34,57200.0,11.1282,11.1411,11.1218,11.1282,57200.0
2005-05-06 12:10:00,17.34,17.34,17.32,17.32,23600.0,11.1282,11.1282,11.1154,11.1154,23600.0
2005-05-06 12:15:00,17.32,17.33,17.3,17.31,8800.0,11.1154,11.1218,11.1026,11.109,8800.0
2005-05-06 12:20:00,17.31,17.31,17.29,17.29,14400.0,11.109,11.109,11.0961,11.0961,14400.0
2005-05-06 12:25:00,17.29,17.29,17.25,17.26,98400.0,11.0961,11.0961,11.0705,11.0769,98400.0
2005-05-06 12:30:00,17.25,17.25,17.24,17.25,29200.0,11.0705,11.0705,11.0641,11.0705,29200.0
2005-05-06 12:35:00,17.24,17.25,17.24,17.24,5600.0,11.0641,11.0705,11.0641,11.0641,5600.0
2005-05-06 12:40:00,17.23,17.25,17.23,17.24,5600.0,11.0576,11.0705,11.0576,11.0641,5600.0
2005-05-06 12:45:00,17.24,17.25,17.24,17.24,7400.0,11.0641,11.0705,11.0641,11.0641,7400.0
2005-05-06 12:50:00,17.23,17.23,17.21,17.22,12600.0,11.0576,11.0576,11.0448,11.0512,12600.0
2005-05-06 12:55:00,17.22,17.22,17.19,17.21,21200.0,11.0512,11.0512,11.032,11.0448,21200.0
2005-05-06 13:00:00,17.21,17.24,17.2,17.23,85200.0,11.0448,11.0641,11.0384,11.0576,85200.0
2005-05-06 13:05:00,17.23,17.24,17.22,17.24,5800.0,11.0576,11.0641,11.0512,11.0641,5800.0
2005-05-06 13:10:00,17.23,17.24,17.23,17.24,58800.0,11.0576,11.0641,11.0576,11.0641,58800.0
2005-05-06 13:15:00,17.24,17.24,17.24,17.24,4200.0,11.0641,11.0641,11.0641,11.0641,4200.0
2005-05-06 13:20:00,17.24,17.25,17.23,17.25,55600.0,11.0641,11.0705,11.0576,11.0705,55600.0
2005-05-06 13:25:00,17.25,17.28,17.25,17.28,54200.0,11.0705,11.0897,11.0705,11.0897,54200.0
2005-05-06 13:30:00,17.28,17.28,17.25,17.25,11800.0,11.0897,11.0897,11.0705,11.0705,11800.0
2005-05-06 13:35:00,17.26,17.26,17.25,17.25,64000.0,11.0769,11.0769,11.0705,11.0705,64000.0
2005-05-06 13:40:00,17.25,17.25,17.24,17.25,17000.0,11.0705,11.0705,11.0641,11.0705,17000.0
2005-05-06 13:45:00,17.25,17.32,17.25,17.32,39600.0,11.0705,11.1154,11.0705,11.1154,39600.0
2005-05-06 13:50:00,17.32,17.32,17.3,17.31,8000.0,11.1154,11.1154,11.1026,11.109,8000.0
2005-05-06 13:55:00,17.29,17.29,17.28,17.28,1200.0,11.0961,11.0961,11.0897,11.0897,1200.0
2005-05-06 14:00:00,17.27,17.28,17.27,17.28,10400.0,11.0833,11.0897,11.0833,11.0897,10400.0
2005-05-06 14:05:00,17.28,17.3,17.26,17.26,9200.0,11.0897,11.1026,11.0769,11.0769,9200.0
2005-05-06 14:10:00,17.25,17.26,17.25,17.26,5200.0,11.0705,11.0769,11.0705,11.0769,5200.0
2005-05-06 14:15:00,17.26,17.28,17.26,17.27,26200.0,11.0769,11.0897,11.0769,11.0833,26200.0
2005-05-06 14:20:00,17.27,17.27,17.25,17.25,13800.0,11.0833,11.0833,11.0705,11.0705,13800.0
2005-05-06 14:25:00,17.25,17.26,17.25,17.25,22400.0,11.0705,11.0769,11.0705,11.0705,22400.0
2005-05-06 14:30:00,17.25,17.25,17.25,17.25,26200.0,11.0705,11.0705,11.0705,11.0705,26200.0
2005-05-06 14:35:00,17.25,17.25,17.2,17.2,71000.0,11.0705,11.0705,11.0384,11.0384,71000.0
2005-05-06 14:40:00,17.21,17.22,17.2,17.21,15000.0,11.0448,11.0512,11.0384,11.0448,15000.0
2005-05-06 14:45:00,17.22,17.23,17.19,17.2,100600.0,11.0512,11.0576,11.032,11.0384,100600.0
2005-05-06 14:50:00,17.2,17.2,17.17,17.2,18400.0,11.0384,11.0384,11.0191,11.0384,18400.0
2005-05-06 14:55:00,17.2,17.23,17.2,17.23,13400.0,11.0384,11.0576,11.0384,11.0576,13400.0
2005-05-06 15:00:00,17.23,17.24,17.2,17.21,17200.0,11.0576,11.0641,11.0384,11.0448,17200.0
2005-05-06 15:05:00,17.2,17.21,17.18,17.19,13800.0,11.0384,11.0448,11.0255,11.032,13800.0
2005-05-06 15:10:00,17.2,17.22,17.2,17.22,15200.0,11.0384,11.0512,11.0384,11.0512,15200.0
2005-05-06 15:15:00,17.22,17.24,17.22,17.24,13600.0,11.0512,11.0641,11.0512,11.0641,13600.0
2005-05-06 15:20:00,17.24,17.24,17.24,17.24,8800.0,11.0641,11.0641,11.0641,11.0641,8800.0
2005-05-06 15:25:00,17.24,17.24,17.21,17.21,19400.0,11.0641,11.0641,11.0448,11.0448,19400.0
2005-05-06 15:30:00,17.21,17.21,17.2,17.2,74200.0,11.0448,11.0448,11.0384,11.0384,74200.0
2005-05-06 15:35:00,17.2,17.21,17.17,17.18,49800.0,11.0384,11.0448,11.0191,11.0255,49800.0
2005-05-06 15:40:00,17.18,17.18,17.15,17.15,49800.0,11.0255,11.0255,11.0063,11.0063,49800.0
2005-05-06 15:45:00,17.15,17.16,17.14,17.16,31800.0,11.0063,11.0127,10.9999,11.0127,31800.0
2005-05-06 15:50:00,17.16,17.19,17.16,17.18,39600.0,11.0127,11.032,11.0127,11.0255,39600.0
2005-05-06 15:55:00,17.18,17.19,17.16,17.17,40800.0,11.0255,11.032,11.0127,11.0191,40800.0
2005-05-09 09:30:00,17.13,17.15,17.11,17.11,16600.0,10.9935,11.0063,10.9806,10.9806,16600.0
2005-05-09 09:35:00,17.11,17.21,17.09,17.21,11400.0,10.9806,11.0448,10.9678,11.0448,11400.0
2005-05-09 09:40:00,17.2,17.28,17.2,17.28,4400.0,11.0384,11.0897,11.0384,11.0897,4400.0
2005-05-09 09:45:00,17.29,17.29,17.23,17.23,8200.0,11.0961,11.0961,11.0576,11.0576,8200.0
2005-05-09 09:50:00,17.23,17.29,17.23,17.29,3200.0,11.0576,11.0961,11.0576,11.0961,3200.0
2005-05-09 09:55:00,17.29,17.29,17.25,17.28,4600.0,11.0961,11.0961,11.0705,11.0897,4600.0
2005-05-09 10:00:00,17.27,17.27,17.23,17.24,6600.0,11.0833,11.0833,11.0576,11.0641,6600.0
2005-05-09 10:05:00,17.24,17.24,17.17,17.17,10800.0,11.0641,11.0641,11.0191,11.0191,10800.0
2005-05-09 10:10:00,17.16,17.16,17.12,17.13,5800.0,11.0127,11.0127,10.987,10.9935,5800.0
2005-05-09 10:15:00,17.13,17.18,17.13,17.18,6000.0,10.9935,11.0255,10.9935,11.0255,6000.0
2005-05-09 10:20:00,17.18,17.2,17.17,17.2,2200.0,11.0255,11.0384,11.0191,11.0384,2200.0
2005-05-09 10:25:00,17.2,17.23,17.2,17.23,6200.0,11.0384,11.0576,11.0384,11.0576,6200.0
2005-05-09 10:30:00,17.23,17.23,17.21,17.21,13400.0,11.0576,11.0576,11.0448,11.0448,13400.0
2005-05-09 10:35:00,17.21,17.27,17.21,17.25,15200.0,11.0448,11.0833,11.0448,11.0705,15200.0
2005-05-09 10:40:00,17.25,17.25,17.24,17.25,2400.0,11.0705,11.0705,11.0641,11.0705,2400.0
2005-05-09 10:45:00,17.25,17.25,17.23,17.25,8800.0,11.0705,11.0705,11.0576,11.0705,8800.0
2005-05-09 10:50:00,17.26,17.28,17.25,17.27,7000.0,11.0769,11.0897,11.0705,11.0833,7000.0
2005-05-09 10:55:00,17.26,17.26,17.25,17.25,5400.0,11.0769,11.0769,11.0705,11.0705,5400.0
2005-05-09 11:00:00,17.25,17.25,17.23,17.23,12600.0,11.0705,11.0705,11.0576,11.0576,12600.0
2005-05-09 11:05:00,17.23,17.24,17.23,17.23,9400.0,11.0576,11.0641,11.0576,11.0576,9400.0
2005-05-09 11:10:00,17.21,17.22,17.2,17.21,17200.0,11.0448,11.0512,11.0384,11.0448,17200.0
2005-05-09 11:15:00,17.21,17.21,17.2,17.21,10400.0,11.0448,11.0448,11.0384,11.0448,10400.0
2005-05-09 11:20:00,17.2,17.25,17.2,17.25,10600.0,11.0384,11.0705,11.0384,11.0705,10600.0
2005-05-09 11:25:00,17.23,17.24,17.23,17.24,8800.0,11.0576,11.0641,11.0576,11.0641,8800.0
2005-05-09 11:30:00,17.24,17.26,17.23,17.24,19600.0,11.0641,11.0769,11.0576,11.0641,19600.0
2005-05-09 11:35:00,17.24,17.27,17.24,17.25,9800.0,11.0641,11.0833,11.0641,11.0705,9800.0
2005-05-09 11:40:00,17.27,17.33,17.27,17.27,26200.0,11.0833,11.1218,11.0833,11.0833,26200.0
2005-05-09 11:45:00,17.28,17.3,17.27,17.28,25600.0,11.0897,11.1026,11.0833,11.0897,25600.0
2005-05-09 11:50:00,17.28,17.29,17.27,17.28,8400.0,11.0897,11.0961,11.0833,11.0897,8400.0
2005-05-09 11:55:00,17.28,17.31,17.27,17.27,11600.0,11.0897,11.109,11.0833,11.0833,11600.0
2005-05-09 12:00:00,17.27,17.34,17.27,17.33,25800.0,11.0833,11.1282,11.0833,11.1218,25800.0
2005-05-09 12:05:00,17.34,17.43,17.34,17.35,37200.0,11.1282,11.186,11.1282,11.1346,37200.0
2005-05-09 12:10:00,17.35,17.36,17.35,17.35,28600.0,11.1346,11.1411,11.1346,11.1346,28600.0
2005-05-09 12:15:00,17.35,17.35,17.32,17.34,4200.0,11.1346,11.1346,11.1154,11.1282,4200.0
2005-05-09 12:20:00,17.33,17.34,17.33,17.34,2800.0,11.1218,11.1282,11.1218,11.1282,2800.0
2005-05-09 12:25:00,17.35,17.35,17.34,17.34,600.0,11.1346,11.1346,11.1282,11.1282,600.0
2005-05-09 12:30:00,17.34,17.35,17.34,17.35,4800.0,11.1282,11.1346,11.1282,11.1346,4800.0
2005-05-09 12:35:00,17.33,17.35,17.32,17.33,7200.0,11.1218,11.1346,11.1154,11.1218,7200.0
2005-05-09 12:40:00,17.32,17.33,17.32,17.33,2000.0,11.1154,11.1218,11.1154,11.1218,2000.0
2005-05-09 12:45:00,17.33,17.35,17.33,17.35,8600.0,11.1218,11.1346,11.1218,11.1346,8600.0
2005-05-09 12:50:00,17.33,17.34,17.32,17.33,11200.0,11.1218,11.1282,11.1154,11.1218,11200.0
2005-05-09 12:55:00,17.33,17.33,17.33,17.33,5800.0,11.1218,11.1218,11.1218,11.1218,5800.0
2005-05-09 13:00:00,17.33,17.33,17.3,17.3,6800.0,11.1218,11.1218,11.1026,11.1026,6800.0
2005-05-09 13:05:00,17.3,17.3,17.27,17.27,12800.0,11.1026,11.1026,11.0833,11.0833,12800.0
2005-05-09 13:10:00,17.27,17.27,17.25,17.25,3800.0,11.0833,11.0833,11.0705,11.0705,3800.0
2005-05-09 13:15:00,17.24,17.24,17.23,17.23,6000.0,11.0641,11.0641,11.0576,11.0576,6000.0
2005-05-09 13:20:00,17.23,17.23,17.23,17.23,600.0,11.0576,11.0576,11.0576,11.0576,600.0
2005-05-09 13:25:00,17.23,17.24,17.23,17.24,2600.0,11.0576,11.0641,11.0576,11.0641,2600.0
2005-05-09 13:30:00,17.24,17.24,17.23,17.24,4000.0,11.0641,11.0641,11.0576,11.0641,4000.0
2005-05-09 13:35:00,17.24,17.25,17.23,17.23,7600.0,11.0641,11.0705,11.0576,11.0576,7600.0
2005-05-09 13:40:00,17.23,17.24,17.19,17.21,49200.0,11.0576,11.0641,11.032,11.0448,49200.0
2005-05-09 13:45:00,17.21,17.23,17.21,17.23,9600.0,11.0448,11.0576,11.0448,11.0576,9600.0
2005-05-09 13:50:00,17.22,17.25,17.22,17.25,10600.0,11.0512,11.0705,11.0512,11.0705,10600.0
2005-05-09 13:55:00,17.25,17.25,17.25,17.25,5600.0,11.0705,11.0705,11.0705,11.0705,5600.0
2005-05-09 14:00:00,17.25,17.25,17.25,17.25,4600.0,11.0705,11.0705,11.0705,11.0705,4600.0
2005-05-09 14:05:00,17.25,17.25,17.24,17.24,13000.0,11.0705,11.0705,11.0641,11.0641,13000.0
2005-05-09 14:10:00,17.25,17.25,17.24,17.25,8200.0,11.0705,11.0705,11.0641,11.0705,8200.0
2005-05-09 14:15:00,17.25,17.25,17.24,17.24,5800.0,11.0705,11.0705,11.0641,11.0641,5800.0
2005-05-09 14:20:00,17.23,17.23,17.22,17.22,4200.0,11.0576,11.0576,11.0512,11.0512,4200.0
2005-05-09 14:25:00,17.21,17.21,17.19,17.2,12800.0,11.0448,11.0448,11.032,11.0384,12800.0
2005-05-09 14:30:00,17.2,17.2,17.18,17.19,29200.0,11.0384,11.0384,11.0255,11.032,29200.0
2005-05-09 14:35:00,17.19,17.2,17.19,17.2,12600.0,11.032,11.0384,11.032,11.0384,12600.0
2005-05-09 14:40:00,17.2,17.21,17.2,17.21,10600.0,11.0384,11.0448,11.0384,11.0448,10600.0
2005-05-09 14:45:00,17.21,17.21,17.2,17.21,9200.0,11.0448,11.0448,11.0384,11.0448,9200.0
2005-05-09 14:50:00,17.2,17.24,17.2,17.24,10400.0,11.0384,11.0641,11.0384,11.0641,10400.0
2005-05-09 14:55:00,17.24,17.24,17.23,17.24,9800.0,11.0641,11.0641,11.0576,11.0641,9800.0
2005-05-09 15:00:00,17.23,17.24,17.23,17.24,7400.0,11.0576,11.0641,11.0576,11.0641,7400.0
2005-05-09 15:05:00,17.24,17.24,17.21,17.21,74600.0,11.0641,11.0641,11.0448,11.0448,74600.0
2005-05-09 15:10:00,17.2,17.2,17.16,17.18,24400.0,11.0384,11.0384,11.0127,11.0255,24400.0
2005-05-09 15:15:00,17.18,17.18,17.17,17.18,12400.0,11.0255,11.0255,11.0191,11.0255,12400.0
2005-05-09 15:20:00,17.18,17.2,17.18,17.2,29200.0,11.0255,11.0384,11.0255,11.0384,29200.0
2005-05-09 15:25:00,17.21,17.21,17.2,17.21,21200.0,11.0448,11.0448,11.0384,11.0448,21200.0
2005-05-09 15:30:00,17.21,17.23,17.2,17.23,35200.0,11.0448,11.0576,11.0384,11.0576,35200.0
2005-05-09 15:35:00,17.23,17.24,17.23,17.24,15200.0,11.0576,11.0641,11.0576,11.0641,15200.0
2005-05-09 15:40:00,17.24,17.24,17.23,17.24,13800.0,11.0641,11.0641,11.0576,11.0641,13800.0
2005-05-09 15:45:00,17.24,17.24,17.23,17.24,23200.0,11.0641,11.0641,11.0576,11.0641,23200.0
2005-05-09 15:50:00,17.24,17.25,17.24,17.25,28400.0,11.0641,11.0705,11.0641,11.0705,28400.0
2005-05-09 15:55:00,17.25,17.25,17.25,17.25,25000.0,11.0705,11.0705,11.0705,11.0705,25000.0
2005-05-10 09:30:00,17.25,17.25,17.1,17.15,19400.0,11.0705,11.0705,10.9742,11.0063,19400.0
2005-05-10 09:35:00,17.11,17.18,17.11,17.18,11200.0,10.9806,11.0255,10.9806,11.0255,11200.0
2005-05-10 09:40:00,17.18,17.19,17.16,17.19,11200.0,11.0255,11.032,11.0127,11.032,11200.0
2005-05-10 09:45:00,17.2,17.2,17.15,17.17,5400.0,11.0384,11.0384,11.0063,11.0191,5400.0
2005-05-10 09:50:00,17.16,17.18,17.15,17.17,11000.0,11.0127,11.0255,11.0063,11.0191,11000.0
2005-05-10 09:55:00,17.17,17.18,17.17,17.17,3000.0,11.0191,11.0255,11.0191,11.0191,3000.0
2005-05-10 10:00:00,17.18,17.2,17.16,17.2,21000.0,11.0255,11.0384,11.0127,11.0384,21000.0
2005-05-10 10:05:00,17.21,17.22,17.2,17.2,18800.0,11.0448,11.0512,11.0384,11.0384,18800.0
2005-05-10 10:10:00,17.2,17.22,17.2,17.2,18000.0,11.0384,11.0512,11.0384,11.0384,18000.0
2005-05-10 10:15:00,17.19,17.2,17.17,17.17,8800.0,11.032,11.0384,11.0191,11.0191,8800.0
2005-05-10 10:20:00,17.18,17.18,17.16,17.16,5600.0,11.0255,11.0255,11.0127,11.0127,5600.0
2005-05-10 10:25:00,17.16,17.17,17.14,17.17,14200.0,11.0127,11.0191,10.9999,11.0191,14200.0
2005-05-10 10:30:00,17.16,17.19,17.16,17.19,9400.0,11.0127,11.032,11.0127,11.032,9400.0
2005-05-10 10:35:00,17.18,17.2,17.17,17.19,22200.0,11.0255,11.0384,11.0191,11.032,22200.0
2005-05-10 10:40:00,17.19,17.2,17.17,17.2,20200.0,11.032,11.0384,11.0191,11.0384,20200.0
2005-05-10 10:45:00,17.19,17.2,17.19,17.2,6000.0,11.032,11.0384,11.032,11.0384,6000.0
2005-05-10 10:50:00,17.2,17.23,17.2,17.22,30200.0,11.0384,11.0576,11.0384,11.0512,30200.0
2005-05-10 10:55:00,17.22,17.25,17.22,17.25,13200.0,11.0512,11.0705,11.0512,11.0705,13200.0
2005-05-10 11:00:00,17.25,17.29,17.25,17.29,21000.0,11.0705,11.0961,11.0705,11.0961,21000.0
2005-05-10 11:05:00,17.29,17.31,17.29,17.3,9600.0,11.0961,11.109,11.0961,11.1026,9600.0
2005-05-10 11:10:00,17.31,17.31,17.29,17.31,10400.0,11.109,11.109,11.0961,11.109,10400.0
2005-05-10 11:15:00,17.3,17.3,17.29,17.29,8200.0,11.1026,11.1026,11.0961,11.0961,8200.0
2005-05-10 11:20:00,17.3,17.3,17.29,17.3,4400.0,11.1026,11.1026,11.0961,11.1026,4400.0
2005-05-10 11:25:00,17.29,17.29,17.28,17.28,18000.0,11.0961,11.0961,11.0897,11.0897,18000.0
2005-05-10 11:30:00,17.27,17.29,17.27,17.28,3200.0,11.0833,11.0961,11.0833,11.0897,3200.0
2005-05-10 11:35:00,17.28,17.28,17.27,17.28,1800.0,11.0897,11.0897,11.0833,11.0897,1800.0
2005-05-10 11:40:00,17.27,17.28,17.27,17.28,3200.0,11.0833,11.0897,11.0833,11.0897,3200.0
2005-05-10 11:45:00,17.29,17.29,17.27,17.27,8600.0,11.0961,11.0961,11.0833,11.0833,8600.0
2005-05-10 11:50:00,17.27,17.28,17.21,17.21,13400.0,11.0833,11.0897,11.0448,11.0448,13400.0
2005-05-10 11:55:00,17.18,17.21,17.18,17.21,8800.0,11.0255,11.0448,11.0255,11.0448,8800.0
2005-05-10 12:00:00,17.23,17.25,17.21,17.25,21200.0,11.0576,11.0705,11.0448,11.0705,21200.0
2005-05-10 12:05:00,17.25,17.26,17.25,17.26,5800.0,11.0705,11.0769,11.0705,11.0769,5800.0
2005-05-10 12:10:00,17.25,17.27,17.25,17.25,5400.0,11.0705,11.0833,11.0705,11.0705,5400.0
2005-05-10 12:15:00,17.26,17.27,17.26,17.27,3000.0,11.0769,11.0833,11.0769,11.0833,3000.0
2005-05-10 12:20:00,17.27,17.28,17.27,17.27,7800.0,11.0833,11.0897,11.0833,11.0833,7800.0
2005-05-10 12:25:00,17.27,17.3,17.27,17.3,25200.0,11.0833,11.1026,11.0833,11.1026,25200.0
2005-05-10 12:30:00,17.3,17.32,17.3,17.32,15200.0,11.1026,11.1154,11.1026,11.1154,15200.0
2005-05-10 12:35:00,17.31,17.33,17.31,17.32,8000.0,11.109,11.1218,11.109,11.1154,8000.0
2005-05-10 12:40:00,17.32,17.32,17.31,17.31,12800.0,11.1154,11.1154,11.109,11.109,12800.0
2005-05-10 12:45:00,17.31,17.32,17.31,17.32,8600.0,11.109,11.1154,11.109,11.1154,8600.0
2005-05-10 12:50:00,17.33,17.33,17.32,17.32,2800.0,11.1218,11.1218,11.1154,11.1154,2800.0
2005-05-10 12:55:00,17.32,17.35,17.32,17.34,11400.0,11.1154,11.1346,11.1154,11.1282,11400.0
2005-05-10 13:00:00,17.34,17.34,17.33,17.33,7200.0,11.1282,11.1282,11.1218,11.1218,7200.0
2005-05-10 13:05:00,17.33,17.34,17.33,17.33,8800.0,11.1218,11.1282,11.1218,11.1218,8800.0
2005-05-10 13:10:00,17.34,17.36,17.34,17.36,17400.0,11.1282,11.1411,11.1282,11.1411,17400.0
2005-05-10 13:15:00,17.36,17.36,17.36,17.36,3800.0,11.1411,11.1411,11.1411,11.1411,3800.0
2005-05-10 13:20:00,17.36,17.36,17.36,17.36,13800.0,11.1411,11.1411,11.1411,11.1411,13800.0
2005-05-10 13:25:00,17.36,17.38,17.36,17.38,28000.0,11.1411,11.1539,11.1411,11.1539,28000.0
2005-05-10 13:30:00,17.37,17.4,17.36,17.37,23400.0,11.1475,11.1667,11.1411,11.1475,23400.0
2005-05-10 13:35:00,17.37,17.38,17.35,17.35,11000.0,11.1475,11.1539,11.1346,11.1346,11000.0
2005-05-10 13:40:00,17.36,17.38,17.36,17.37,7400.0,11.1411,11.1539,11.1411,11.1475,7400.0
2005-05-10 13:45:00,17.38,17.38,17.38,17.38,4800.0,11.1539,11.1539,11.1539,11.1539,4800.0
2005-05-10 13:50:00,17.38,17.38,17.37,17.38,6400.0,11.1539,11.1539,11.1475,11.1539,6400.0
2005-05-10 13:55:00,17.36,17.37,17.36,17.37,6400.0,11.1411,11.1475,11.1411,11.1475,6400.0
2005-05-10 14:00:00,17.38,17.39,17.36,17.36,38800.0,11.1539,11.1603,11.1411,11.1411,38800.0
2005-05-10 14:05:00,17.36,17.36,17.35,17.36,4000.0,11.1411,11.1411,11.1346,11.1411,4000.0
2005-05-10 14:10:00,17.36,17.38,17.36,17.38,5800.0,11.1411,11.1539,11.1411,11.1539,5800.0
2005-05-10 14:15:00,17.39,17.4,17.39,17.39,12400.0,11.1603,11.1667,11.1603,11.1603,12400.0
2005-05-10 14:20:00,17.39,17.39,17.39,17.39,5400.0,11.1603,11.1603,11.1603,11.1603,5400.0
2005-05-10 14:25:00,17.39,17.39,17.38,17.38,9800.0,11.1603,11.1603,11.1539,11.1539,9800.0
2005-05-10 14:30:00,17.39,17.39,17.39,17.39,20600.0,11.1603,11.1603,11.1603,11.1603,20600.0
2005-05-10 14:35:00,17.39,17.39,17.35,17.35,38200.0,11.1603,11.1603,11.1346,11.1346,38200.0
2005-05-10 14:40:00,17.36,17.36,17.32,17.33,27200.0,11.1411,11.1411,11.1154,11.1218,27200.0
2005-05-10 14:45:00,17.33,17.34,17.33,17.34,12000.0,11.1218,11.1282,11.1218,11.1282,12000.0
2005-05-10 14:50:00,17.34,17.35,17.33,17.33,23000.0,11.1282,11.1346,11.1218,11.1218,23000.0
2005-05-10 14:55:00,17.33,17.33,17.33,17.33,12200.0,11.1218,11.1218,11.1218,11.1218,12200.0
2005-05-10 15:00:00,17.33,17.34,17.33,17.33,27600.0,11.1218,11.1282,11.1218,11.1218,27600.0
2005-05-10 15:05:00,17.33,17.35,17.33,17.35,28000.0,11.1218,11.1346,11.1218,11.1346,28000.0
2005-05-10 15:10:00,17.36,17.38,17.36,17.36,29600.0,11.1411,11.1539,11.1411,11.1411,29600.0
2005-05-10 15:15:00,17.36,17.36,17.32,17.33,68800.0,11.1411,11.1411,11.1154,11.1218,68800.0
2005-05-10 15:20:00,17.33,17.33,17.32,17.33,33800.0,11.1218,11.1218,11.1154,11.1218,33800.0
2005-05-10 15:25:00,17.32,17.36,17.32,17.36,51000.0,11.1154,11.1411,11.1154,11.1411,51000.0
2005-05-10 15:30:00,17.36,17.36,17.35,17.35,51400.0,11.1411,11.1411,11.1346,11.1346,51400.0
2005-05-10 15:35:00,17.35,17.36,17.35,17.35,44600.0,11.1346,11.1411,11.1346,11.1346,44600.0
2005-05-10 15:40:00,17.36,17.39,17.36,17.39,29800.0,11.1411,11.1603,11.1411,11.1603,29800.0
2005-05-10 15:45:00,17.39,17.4,17.39,17.4,41800.0,11.1603,11.1667,11.1603,11.1667,41800.0
2005-05-10 15:50:00,17.4,17.4,17.39,17.4,19800.0,11.1667,11.1667,11.1603,11.1667,19800.0
2005-05-10 15:55:00,17.4,17.4,17.4,17.4,18600.0,11.1667,11.1667,11.1667,11.1667,18600.0
2005-05-11 09:30:00,17.43,17.45,17.43,17.45,3200.0,11.186,11.1988,11.186,11.1988,3200.0
2005-05-11 09:35:00,17.42,17.47,17.42,17.47,2600.0,11.1796,11.2117,11.1796,11.2117,2600.0
2005-05-11 09:40:00,17.47,17.5,17.45,17.45,2600.0,11.2117,11.2309,11.1988,11.1988,2600.0
2005-05-11 09:45:00,17.45,17.45,17.43,17.45,2000.0,11.1988,11.1988,11.186,11.1988,2000.0
2005-05-11 09:50:00,17.45,17.45,17.43,17.43,1400.0,11.1988,11.1988,11.186,11.186,1400.0
2005-05-11 09:55:00,17.41,17.43,17.41,17.43,3400.0,11.1732,11.186,11.1732,11.186,3400.0
2005-05-11 10:00:00,17.42,17.43,17.4,17.42,3000.0,11.1796,11.186,11.1667,11.1796,3000.0
2005-05-11 10:05:00,17.42,17.43,17.39,17.39,3800.0,11.1796,11.186,11.1603,11.1603,3800.0
2005-05-11 10:10:00,17.39,17.41,17.35,17.39,4600.0,11.1603,11.1732,11.1346,11.1603,4600.0
2005-05-11 10:15:00,17.38,17.38,17.36,17.37,2200.0,11.1539,11.1539,11.1411,11.1475,2200.0
2005-05-11 10:20:00,17.38,17.39,17.36,17.39,1000.0,11.1539,11.1603,11.1411,11.1603,1000.0
2005-05-11 10:25:00,17.38,17.38,17.37,17.37,2600.0,11.1539,11.1539,11.1475,11.1475,2600.0
2005-05-11 10:30:00,17.36,17.38,17.35,17.36,7600.0,11.1411,11.1539,11.1346,11.1411,7600.0
2005-05-11 10:35:00,17.36,17.41,17.36,17.41,2200.0,11.1411,11.1732,11.1411,11.1732,2200.0
2005-05-11 10:40:00,17.4,17.41,17.4,17.41,2200.0,11.1667,11.1732,11.1667,11.1732,2200.0
2005-05-11 10:45:00,17.39,17.39,17.36,17.36,3000.0,11.1603,11.1603,11.1411,11.1411,3000.0
2005-05-11 10:50:00,17.35,17.35,17.29,17.3,14200.0,11.1346,11.1346,11.0961,11.1026,14200.0
2005-05-11 10:55:00,17.27,17.31,17.26,17.31,7600.0,11.0833,11.109,11.0769,11.109,7600.0
2005-05-11 11:00:00,17.31,17.31,17.25,17.26,4400.0,11.109,11.109,11.0705,11.0769,4400.0
2005-05-11 11:05:00,17.25,17.27,17.25,17.27,3000.0,11.0705,11.0833,11.0705,11.0833,3000.0
2005-05-11 11:10:00,17.27,17.27,17.24,17.25,10000.0,11.0833,11.0833,11.0641,11.0705,10000.0
2005-05-11 11:15:00,17.24,17.24,17.23,17.23,1600.0,11.0641,11.0641,11.0576,11.0576,1600.0
2005-05-11 11:20:00,17.23,17.23,17.23,17.23,600.0,11.0576,11.0576,11.0576,11.0576,600.0
2005-05-11 11:25:00,17.23,17.23,17.22,17.22,3000.0,11.0576,11.0576,11.0512,11.0512,3000.0
2005-05-11 11:30:00,17.23,17.23,17.22,17.22,6600.0,11.0576,11.0576,11.0512,11.0512,6600.0
2005-05-11 11:35:00,17.22,17.24,17.22,17.23,8000.0,11.0512,11.0641,11.0512,11.0576,8000.0
2005-05-11 11:40:00,17.24,17.24,17.24,17.24,3600.0,11.0641,11.0641,11.0641,11.0641,3600.0
2005-05-11 11:45:00,17.24,17.24,17.23,17.23,2000.0,11.0641,11.0641,11.0576,11.0576,2000.0
2005-05-11 11:50:00,17.24,17.24,17.22,17.22,2800.0,11.0641,11.0641,11.0512,11.0512,2800.0
2005-05-11 11:55:00,17.22,17.23,17.22,17.23,3200.0,11.0512,11.0576,11.0512,11.0576,3200.0
2005-05-11 12:00:00,17.23,17.24,17.23,17.24,4000.0,11.0576,11.0641,11.0576,11.0641,4000.0
2005-05-11 12:05:00,17.24,17.24,17.15,17.16,14400.0,11.0641,11.0641,11.0063,11.0127,14400.0
2005-05-11 12:10:00,17.2,17.22,17.15,17.22,14400.0,11.0384,11.0512,11.0063,11.0512,14400.0
2005-05-11 12:15:00,17.23,17.24,17.21,17.21,10600.0,11.0576,11.0641,11.0448,11.0448,10600.0
2005-05-11 12:20:00,17.22,17.28,17.22,17.23,5200.0,11.0512,11.0897,11.0512,11.0576,5200.0
2005-05-11 12:25:00,17.21,17.24,17.21,17.24,1400.0,11.0448,11.0641,11.0448,11.0641,1400.0
2005-05-11 12:30:00,17.23,17.23,17.23,17.23,1000.0,11.0576,11.0576,11.0576,11.0576,1000.0
2005-05-11 12:35:00,17.23,17.25,17.22,17.25,2600.0,11.0576,11.0705,11.0512,11.0705,2600.0
2005-05-11 12:40:00,17.23,17.26,17.23,17.26,1800.0,11.0576,11.0769,11.0576,11.0769,1800.0
2005-05-11 12:45:00,17.27,17.27,17.24,17.25,3400.0,11.0833,11.0833,11.0641,11.0705,3400.0
2005-05-11 12:50:00,17.25,17.25,17.25,17.25,6200.0,11.0705,11.0705,11.0705,11.0705,6200.0
2005-05-11 12:55:00,17.25,17.25,17.25,17.25,1400.0,11.0705,11.0705,11.0705,11.0705,1400.0
2005-05-11 13:00:00,17.25,17.25,17.25,17.25,18000.0,11.0705,11.0705,11.0705,11.0705,18000.0
2005-05-11 13:05:00,17.25,17.28,17.25,17.28,70000.0,11.0705,11.0897,11.0705,11.0897,70000.0
2005-05-11 13:10:00,17.28,17.3,17.28,17.28,9600.0,11.0897,11.1026,11.0897,11.0897,9600.0
2005-05-11 13:15:00,17.3,17.3,17.28,17.28,5800.0,11.1026,11.1026,11.0897,11.0897,5800.0
2005-05-11 13:20:00,17.27,17.27,17.24,17.24,5600.0,11.0833,11.0833,11.0641,11.0641,5600.0
2005-05-11 13:25:00,17.24,17.25,17.24,17.25,1800.0,11.0641,11.0705,11.0641,11.0705,1800.0
2005-05-11 13:30:00,17.25,17.25,17.24,17.24,2600.0,11.0705,11.0705,11.0641,11.0641,2600.0
2005-05-11 13:35:00,17.24,17.24,17.22,17.24,3000.0,11.0641,11.0641,11.0512,11.0641,3000.0
2005-05-11 13:40:00,17.23,17.23,17.21,17.22,1000.0,11.0576,11.0576,11.0448,11.0512,1000.0
2005-05-11 13:45:00,17.21,17.21,17.18,17.21,10000.0,11.0448,11.0448,11.0255,11.0448,10000.0
2005-05-11 13:50:00,17.21,17.21,17.2,17.2,1200.0,11.0448,11.0448,11.0384,11.0384,1200.0
2005-05-11 13:55:00,17.21,17.21,17.21,17.21,400.0,11.0448,11.0448,11.0448,11.0448,400.0
2005-05-11 14:00:00,17.21,17.23,17.21,17.23,2800.0,11.0448,11.0576,11.0448,11.0576,2800.0
2005-05-11 14:05:00,17.2,17.23,17.2,17.23,6200.0,11.0384,11.0576,11.0384,11.0576,6200.0
2005-05-11 14:10:00,17.23,17.25,17.22,17.25,28800.0,11.0576,11.0705,11.0512,11.0705,28800.0
2005-05-11 14:15:00,17.25,17.29,17.25,17.29,43000.0,11.0705,11.0961,11.0705,11.0961,43000.0
2005-05-11 14:20:00,17.29,17.31,17.29,17.3,6400.0,11.0961,11.109,11.0961,11.1026,6400.0
2005-05-11 14:25:00,17.29,17.3,17.28,17.29,6600.0,11.0961,11.1026,11.0897,11.0961,6600.0
2005-05-11 14:30:00,17.29,17.29,17.29,17.29,27600.0,11.0961,11.0961,11.0961,11.0961,27600.0
2005-05-11 14:35:00,17.29,17.3,17.28,17.3,18400.0,11.0961,11.1026,11.0897,11.1026,18400.0
2005-05-11 14:40:00,17.28,17.29,17.28,17.28,5800.0,11.0897,11.0961,11.0897,11.0897,5800.0
2005-05-11 14:45:00,17.28,17.3,17.27,17.3,4000.0,11.0897,11.1026,11.0833,11.1026,4000.0
2005-05-11 14:50:00,17.3,17.33,17.29,17.3,18400.0,11.1026,11.1218,11.0961,11.1026,18400.0
2005-05-11 14:55:00,17.33,17.33,17.32,17.32,3600.0,11.1218,11.1218,11.1154,11.1154,3600.0
2005-05-11 15:00:00,17.32,17.32,17.31,17.31,2400.0,11.1154,11.1154,11.109,11.109,2400.0
2005-05-11 15:05:00,17.28,17.28,17.24,17.25,4200.0,11.0897,11.0897,11.0641,11.0705,4200.0
2005-05-11 15:10:00,17.25,17.27,17.25,17.26,3600.0,11.0705,11.0833,11.0705,11.0769,3600.0
2005-05-11 15:15:00,17.26,17.26,17.25,17.26,3800.0,11.0769,11.0769,11.0705,11.0769,3800.0
2005-05-11 15:20:00,17.26,17.26,17.26,17.26,12200.0,11.0769,11.0769,11.0769,11.0769,12200.0
2005-05-11 15:25:00,17.25,17.25,17.22,17.24,18000.0,11.0705,11.0705,11.0512,11.0641,18000.0
2005-05-11 15:30:00,17.25,17.27,17.25,17.27,24400.0,11.0705,11.0833,11.0705,11.0833,24400.0
2005-05-11 15:35:00,17.27,17.27,17.26,17.26,12200.0,11.0833,11.0833,11.0769,11.0769,12200.0
2005-05-11 15:40:00,17.26,17.26,17.25,17.25,18000.0,11.0769,11.0769,11.0705,11.0705,18000.0
2005-05-11 15:45:00,17.25,17.25,17.25,17.25,19400.0,11.0705,11.0705,11.0705,11.0705,19400.0
2005-05-11 15:50:00,17.25,17.27,17.25,17.27,15600.0,11.0705,11.0833,11.0705,11.0833,15600.0
2005-05-11 15:55:00,17.26,17.28,17.25,17.25,21600.0,11.0769,11.0897,11.0705,11.0705,21600.0
2005-05-12 09:30:00,17.22,17.23,17.18,17.18,5600.0,11.0512,11.0576,11.0255,11.0255,5600.0
2005-05-12 09:35:00,17.18,17.22,17.11,17.13,12000.0,11.0255,11.0512,10.9806,10.9935,12000.0
2005-05-12 09:40:00,17.11,17.15,17.11,17.13,30000.0,10.9806,11.0063,10.9806,10.9935,30000.0
2005-05-12 09:45:00,17.08,17.1,17.03,17.06,62400.0,10.9614,10.9742,10.9293,10.9485,62400.0
2005-05-12 09:50:00,17.06,17.08,17.03,17.08,91600.0,10.9485,10.9614,10.9293,10.9614,91600.0
2005-05-12 09:55:00,17.08,17.11,17.06,17.09,27400.0,10.9614,10.9806,10.9485,10.9678,27400.0
2005-05-12 10:00:00,17.09,17.1,17.05,17.05,8400.0,10.9678,10.9742,10.9421,10.9421,8400.0
2005-05-12 10:05:00,17.05,17.11,17.05,17.11,13800.0,10.9421,10.9806,10.9421,10.9806,13800.0
2005-05-12 10:10:00,17.11,17.12,17.1,17.12,148800.0,10.9806,10.987,10.9742,10.987,148800.0
2005-05-12 10:15:00,17.14,17.18,17.14,17.17,39000.0,10.9999,11.0255,10.9999,11.0191,39000.0
2005-05-12 10:20:00,17.18,17.2,17.17,17.2,29200.0,11.0255,11.0384,11.0191,11.0384,29200.0
2005-05-12 10:25:00,17.17,17.17,17.15,17.15,9400.0,11.0191,11.0191,11.0063,11.0063,9400.0
2005-05-12 10:30:00,17.15,17.19,17.15,17.19,15400.0,11.0063,11.032,11.0063,11.032,15400.0
2005-05-12 10:35:00,17.2,17.24,17.2,17.22,15800.0,11.0384,11.0641,11.0384,11.0512,15800.0
2005-05-12 10:40:00,17.22,17.22,17.19,17.19,8000.0,11.0512,11.0512,11.032,11.032,8000.0
2005-05-12 10:45:00,17.2,17.2,17.18,17.18,12200.0,11.0384,11.0384,11.0255,11.0255,12200.0
2005-05-12 10:50:00,17.18,17.2,17.18,17.2,5800.0,11.0255,11.0384,11.0255,11.0384,5800.0
2005-05-12 10:55:00,17.19,17.21,17.16,17.2,58600.0,11.032,11.0448,11.0127,11.0384,58600.0
2005-05-12 11:00:00,17.18,17.19,17.18,17.18,9800.0,11.0255,11.032,11.0255,11.0255,9800.0
2005-05-12 11:05:00,17.19,17.19,17.16,17.16,34600.0,11.032,11.032,11.0127,11.0127,34600.0
2005-05-12 11:10:00,17.15,17.17,17.13,17.17,9400.0,11.0063,11.0191,10.9935,11.0191,9400.0
2005-05-12 11:15:00,17.16,17.18,17.14,17.16,11200.0,11.0127,11.0255,10.9999,11.0127,11200.0
2005-05-12 11:20:00,17.18,17.18,17.16,17.16,2200.0,11.0255,11.0255,11.0127,11.0127,2200.0
2005-05-12 11:25:00,17.16,17.17,17.16,17.16,8200.0,11.0127,11.0191,11.0127,11.0127,8200.0
2005-05-12 11:30:00,17.17,17.17,17.17,17.17,1800.0,11.0191,11.0191,11.0191,11.0191,1800.0
2005-05-12 11:35:00,17.17,17.17,17.16,17.17,8000.0,11.0191,11.0191,11.0127,11.0191,8000.0
2005-05-12 11:40:00,17.18,17.18,17.16,17.18,7800.0,11.0255,11.0255,11.0127,11.0255,7800.0
2005-05-12 11:45:00,17.18,17.18,17.17,17.18,26600.0,11.0255,11.0255,11.0191,11.0255,26600.0
2005-05-12 11:50:00,17.18,17.21,17.18,17.18,40400.0,11.0255,11.0448,11.0255,11.0255,40400.0
2005-05-12 11:55:00,17.18,17.22,17.18,17.22,17400.0,11.0255,11.0512,11.0255,11.0512,17400.0
2005-05-12 12:00:00,17.23,17.25,17.23,17.24,3800.0,11.0576,11.0705,11.0576,11.0641,3800.0
2005-05-12 12:05:00,17.24,17.25,17.2,17.21,65000.0,11.0641,11.0705,11.0384,11.0448,65000.0
2005-05-12 12:10:00,17.22,17.23,17.22,17.23,3200.0,11.0512,11.0576,11.0512,11.0576,3200.0
2005-05-12 12:15:00,17.25,17.26,17.25,17.26,5200.0,11.0705,11.0769,11.0705,11.0769,5200.0
2005-05-12 12:20:00,17.25,17.28,17.25,17.28,45000.0,11.0705,11.0897,11.0705,11.0897,45000.0
2005-05-12 12:25:00,17.29,17.3,17.27,17.27,8400.0,11.0961,11.1026,11.0833,11.0833,8400.0
2005-05-12 12:30:00,17.27,17.27,17.22,17.23,8800.0,11.0833,11.0833,11.0512,11.0576,8800.0
2005-05-12 12:35:00,17.23,17.23,17.21,17.21,6200.0,11.0576,11.0576,11.0448,11.0448,6200.0
2005-05-12 12:40:00,17.21,17.22,17.21,17.22,4000.0,11.0448,11.0512,11.0448,11.0512,4000.0
2005-05-12 12:45:00,17.22,17.25,17.22,17.25,1400.0,11.0512,11.0705,11.0512,11.0705,1400.0
2005-05-12 12:50:00,17.24,17.25,17.24,17.24,3200.0,11.0641,11.0705,11.0641,11.0641,3200.0
2005-05-12 12:55:00,17.24,17.24,17.23,17.23,4200.0,11.0641,11.0641,11.0576,11.0576,4200.0
2005-05-12 13:00:00,17.21,17.21,17.21,17.21,1400.0,11.0448,11.0448,11.0448,11.0448,1400.0
2005-05-12 13:05:00,17.21,17.22,17.21,17.22,10400.0,11.0448,11.0512,11.0448,11.0512,10400.0
2005-05-12 13:10:00,17.22,17.22,17.22,17.22,3000.0,11.0512,11.0512,11.0512,11.0512,3000.0
2005-05-12 13:15:00,17.22,17.23,17.22,17.23,3000.0,11.0512,11.0576,11.0512,11.0576,3000.0
2005-05-12 13:20:00,17.23,17.24,17.22,17.24,2000.0,11.0576,11.0641,11.0512,11.0641,2000.0
2005-05-12 13:25:00,17.24,17.24,17.22,17.22,2400.0,11.0641,11.0641,11.0512,11.0512,2400.0
2005-05-12 13:30:00,17.22,17.22,17.2,17.21,8000.0,11.0512,11.0512,11.0384,11.0448,8000.0
2005-05-12 13:35:00,17.21,17.21,17.2,17.21,7000.0,11.0448,11.0448,11.0384,11.0448,7000.0
2005-05-12 13:40:00,17.2,17.21,17.2,17.21,31000.0,11.0384,11.0448,11.0384,11.0448,31000.0
2005-05-12 13:45:00,17.21,17.21,17.21,17.21,4600.0,11.0448,11.0448,11.0448,11.0448,4600.0
2005-05-12 13:50:00,17.21,17.22,17.21,17.22,9800.0,11.0448,11.0512,11.0448,11.0512,9800.0
2005-05-12 13:55:00,17.21,17.21,17.21,17.21,2000.0,11.0448,11.0448,11.0448,11.0448,2000.0
2005-05-12 14:00:00,17.22,17.22,17.22,17.22,5000.0,11.0512,11.0512,11.0512,11.0512,5000.0
2005-05-12 14:05:00,17.22,17.22,17.22,17.22,3000.0,11.0512,11.0512,11.0512,11.0512,3000.0
2005-05-12 14:10:00,17.22,17.22,17.21,17.21,5200.0,11.0512,11.0512,11.0448,11.0448,5200.0
2005-05-12 14:15:00,17.21,17.21,17.2,17.2,66600.0,11.0448,11.0448,11.0384,11.0384,66600.0
2005-05-12 14:20:00,17.2,17.2,17.18,17.18,57800.0,11.0384,11.0384,11.0255,11.0255,57800.0
2005-05-12 14:25:00,17.18,17.2,17.17,17.18,8400.0,11.0255,11.0384,11.0191,11.0255,8400.0
2005-05-12 14:30:00,17.18,17.18,17.17,17.18,9200.0,11.0255,11.0255,11.0191,11.0255,9200.0
2005-05-12 14:35:00,17.18,17.18,17.16,17.17,15600.0,11.0255,11.0255,11.0127,11.0191,15600.0
2005-05-12 14:40:00,17.17,17.17,17.17,17.17,8200.0,11.0191,11.0191,11.0191,11.0191,8200.0
2005-05-12 14:45:00,17.17,17.18,17.17,17.18,72200.0,11.0191,11.0255,11.0191,11.0255,72200.0
2005-05-12 14:50:00,17.19,17.22,17.18,17.21,23000.0,11.032,11.0512,11.0255,11.0448,23000.0
2005-05-12 14:55:00,17.21,17.22,17.21,17.21,35400.0,11.0448,11.0512,11.0448,11.0448,35400.0
2005-05-12 15:00:00,17.21,17.23,17.21,17.22,27000.0,11.0448,11.0576,11.0448,11.0512,27000.0
2005-05-12 15:05:00,17.22,17.23,17.2,17.21,33800.0,11.0512,11.0576,11.0384,11.0448,33800.0
2005-05-12 15:10:00,17.2,17.21,17.2,17.2,35800.0,11.0384,11.0448,11.0384,11.0384,35800.0
2005-05-12 15:15:00,17.2,17.2,17.19,17.19,36200.0,11.0384,11.0384,11.032,11.032,36200.0
2005-05-12 15:20:00,17.19,17.22,17.19,17.22,29600.0,11.032,11.0512,11.032,11.0512,29600.0
2005-05-12 15:25:00,17.23,17.24,17.22,17.22,18000.0,11.0576,11.0641,11.0512,11.0512,18000.0
2005-05-12 15:30:00,17.22,17.22,17.19,17.2,29200.0,11.0512,11.0512,11.032,11.0384,29200.0
2005-05-12 15:35:00,17.2,17.21,17.2,17.21,28800.0,11.0384,11.0448,11.0384,11.0448,28800.0
2005-05-12 15:40:00,17.21,17.21,17.2,17.21,33600.0,11.0448,11.0448,11.0384,11.0448,33600.0
2005-05-12 15:45:00,17.21,17.21,17.2,17.21,39800.0,11.0448,11.0448,11.0384,11.0448,39800.0
2005-05-12 15:50:00,17.2,17.22,17.2,17.22,35000.0,11.0384,11.0512,11.0384,11.0512,35000.0
2005-05-12 15:55:00,17.22,17.23,17.21,17.21,39400.0,11.0512,11.0576,11.0448,11.0448,39400.0
2005-05-13 09:30:00,17.21,17.27,17.21,17.27,5800.0,11.0448,11.0833,11.0448,11.0833,5800.0
2005-05-13 09:35:00,17.27,17.3,17.2,17.25,7800.0,11.0833,11.1026,11.0384,11.0705,7800.0
2005-05-13 09:40:00,17.24,17.24,17.23,17.23,7800.0,11.0641,11.0641,11.0576,11.0576,7800.0
2005-05-13 09:45:00,17.21,17.25,17.21,17.25,16000.0,11.0448,11.0705,11.0448,11.0705,16000.0
2005-05-13 09:50:00,17.25,17.25,17.17,17.18,10400.0,11.0705,11.0705,11.0191,11.0255,10400.0
2005-05-13 09:55:00,17.18,17.23,17.18,17.23,20000.0,11.0255,11.0576,11.0255,11.0576,20000.0
2005-05-13 10:00:00,17.24,17.24,17.2,17.21,7600.0,11.0641,11.0641,11.0384,11.0448,7600.0
2005-05-13 10:05:00,17.18,17.22,17.18,17.22,11200.0,11.0255,11.0512,11.0255,11.0512,11200.0
2005-05-13 10:10:00,17.22,17.22,17.19,17.21,9200.0,11.0512,11.0512,11.032,11.0448,9200.0
2005-05-13 10:15:00,17.21,17.21,17.2,17.21,4000.0,11.0448,11.0448,11.0384,11.0448,4000.0
2005-05-13 10:20:00,17.21,17.22,17.19,17.21,8600.0,11.0448,11.0512,11.032,11.0448,8600.0
2005-05-13 10:25:00,17.21,17.22,17.21,17.22,15600.0,11.0448,11.0512,11.0448,11.0512,15600.0
2005-05-13 10:30:00,17.23,17.27,17.23,17.25,2200.0,11.0576,11.0833,11.0576,11.0705,2200.0
2005-05-13 10:35:00,17.25,17.26,17.25,17.26,3600.0,11.0705,11.0769,11.0705,11.0769,3600.0
2005-05-13 10:40:00,17.25,17.28,17.25,17.27,10400.0,11.0705,11.0897,11.0705,11.0833,10400.0
2005-05-13 10:45:00,17.29,17.29,17.27,17.27,7400.0,11.0961,11.0961,11.0833,11.0833,7400.0
2005-05-13 10:50:00,17.27,17.27,17.25,17.25,11000.0,11.0833,11.0833,11.0705,11.0705,11000.0
2005-05-13 10:55:00,17.25,17.29,17.25,17.29,8600.0,11.0705,11.0961,11.0705,11.0961,8600.0
2005-05-13 11:00:00,17.29,17.32,17.29,17.32,11200.0,11.0961,11.1154,11.0961,11.1154,11200.0
2005-05-13 11:05:00,17.31,17.31,17.3,17.3,4200.0,11.109,11.109,11.1026,11.1026,4200.0
2005-05-13 11:10:00,17.3,17.31,17.29,17.31,8200.0,11.1026,11.109,11.0961,11.109,8200.0
2005-05-13 11:15:00,17.31,17.32,17.3,17.3,5600.0,11.109,11.1154,11.1026,11.1026,5600.0
2005-05-13 11:20:00,17.3,17.31,17.3,17.31,3600.0,11.1026,11.109,11.1026,11.109,3600.0
2005-05-13 11:25:00,17.33,17.36,17.33,17.36,11600.0,11.1218,11.1411,11.1218,11.1411,11600.0
2005-05-13 11:30:00,17.37,17.37,17.36,17.36,2600.0,11.1475,11.1475,11.1411,11.1411,2600.0
2005-05-13 11:35:00,17.35,17.35,17.34,17.35,9000.0,11.1346,11.1346,11.1282,11.1346,9000.0
2005-05-13 11:40:00,17.35,17.35,17.35,17.35,3600.0,11.1346,11.1346,11.1346,11.1346,3600.0
2005-05-13 11:45:00,17.35,17.35,17.34,17.35,10000.0,11.1346,11.1346,11.1282,11.1346,10000.0
2005-05-13 11:50:00,17.34,17.35,17.34,17.35,3800.0,11.1282,11.1346,11.1282,11.1346,3800.0
2005-05-13 11:55:00,17.35,17.35,17.34,17.35,8200.0,11.1346,11.1346,11.1282,11.1346,8200.0
2005-05-13 12:00:00,17.35,17.35,17.34,17.34,1200.0,11.1346,11.1346,11.1282,11.1282,1200.0
2005-05-13 12:05:00,17.35,17.35,17.33,17.33,8000.0,11.1346,11.1346,11.1218,11.1218,8000.0
2005-05-13 12:10:00,17.33,17.33,17.33,17.33,4000.0,11.1218,11.1218,11.1218,11.1218,4000.0
2005-05-13 12:15:00,17.33,17.33,17.3,17.31,14800.0,11.1218,11.1218,11.1026,11.109,14800.0
2005-05-13 12:20:00,17.31,17.33,17.31,17.32,9800.0,11.109,11.1218,11.109,11.1154,9800.0
2005-05-13 12:25:00,17.32,17.33,17.32,17.32,8000.0,11.1154,11.1218,11.1154,11.1154,8000.0
2005-05-13 12:30:00,17.33,17.33,17.31,17.31,17400.0,11.1218,11.1218,11.109,11.109,17400.0
2005-05-13 12:35:00,17.28,17.31,17.28,17.29,8600.0,11.0897,11.109,11.0897,11.0961,8600.0
2005-05-13 12:40:00,17.3,17.3,17.29,17.29,2600.0,11.1026,11.1026,11.0961,11.0961,2600.0
2005-05-13 12:45:00,17.29,17.3,17.29,17.3,12400.0,11.0961,11.1026,11.0961,11.1026,12400.0
2005-05-13 12:50:00,17.3,17.3,17.28,17.28,6400.0,11.1026,11.1026,11.0897,11.0897,6400.0
2005-05-13 12:55:00,17.28,17.29,17.28,17.29,17800.0,11.0897,11.0961,11.0897,11.0961,17800.0
2005-05-13 13:00:00,17.29,17.29,17.25,17.25,20600.0,11.0961,11.0961,11.0705,11.0705,20600.0
2005-05-13 13:05:00,17.26,17.27,17.26,17.27,2400.0,11.0769,11.0833,11.0769,11.0833,2400.0
2005-05-13 13:10:00,17.28,17.3,17.27,17.3,14200.0,11.0897,11.1026,11.0833,11.1026,14200.0
2005-05-13 13:15:00,17.31,17.31,17.3,17.3,5400.0,11.109,11.109,11.1026,11.1026,5400.0
2005-05-13 13:20:00,17.3,17.31,17.3,17.3,6600.0,11.1026,11.109,11.1026,11.1026,6600.0
2005-05-13 13:25:00,17.29,17.29,17.23,17.25,12600.0,11.0961,11.0961,11.0576,11.0705,12600.0
2005-05-13 13:30:00,17.25,17.25,17.25,17.25,0.0,11.0705,11.0705,11.0705,11.0705,0.0
2005-05-13 13:35:00,17.24,17.25,17.24,17.25,10400.0,11.0641,11.0705,11.0641,11.0705,10400.0
2005-05-13 13:40:00,17.26,17.27,17.25,17.25,8400.0,11.0769,11.0833,11.0705,11.0705,8400.0
2005-05-13 13:45:00,17.25,17.27,17.25,17.27,8000.0,11.0705,11.0833,11.0705,11.0833,8000.0
2005-05-13 13:50:00,17.28,17.29,17.27,17.27,4600.0,11.0897,11.0961,11.0833,11.0833,4600.0
2005-05-13 13:55:00,17.25,17.29,17.25,17.29,17000.0,11.0705,11.0961,11.0705,11.0961,17000.0
2005-05-13 14:00:00,17.28,17.28,17.25,17.28,5400.0,11.0897,11.0897,11.0705,11.0897,5400.0
2005-05-13 14:05:00,17.28,17.28,17.28,17.28,5400.0,11.0897,11.0897,11.0897,11.0897,5400.0
2005-05-13 14:10:00,17.28,17.31,17.28,17.31,21400.0,11.0897,11.109,11.0897,11.109,21400.0
2005-05-13 14:15:00,17.3,17.3,17.25,17.25,25000.0,11.1026,11.1026,11.0705,11.0705,25000.0
2005-05-13 14:20:00,17.25,17.27,17.25,17.25,21600.0,11.0705,11.0833,11.0705,11.0705,21600.0
2005-05-13 14:25:00,17.25,17.28,17.25,17.28,9600.0,11.0705,11.0897,11.0705,11.0897,9600.0
2005-05-13 14:30:00,17.27,17.27,17.25,17.25,24000.0,11.0833,11.0833,11.0705,11.0705,24000.0
2005-05-13 14:35:00,17.25,17.25,17.21,17.23,59400.0,11.0705,11.0705,11.0448,11.0576,59400.0
2005-05-13 14:40:00,17.22,17.23,17.21,17.21,35200.0,11.0512,11.0576,11.0448,11.0448,35200.0
2005-05-13 14:45:00,17.21,17.21,17.15,17.16,58000.0,11.0448,11.0448,11.0063,11.0127,58000.0
2005-05-13 14:50:00,17.16,17.17,17.1,17.17,69800.0,11.0127,11.0191,10.9742,11.0191,69800.0
2005-05-13 14:55:00,17.18,17.21,17.18,17.2,12600.0,11.0255,11.0448,11.0255,11.0384,12600.0
2005-05-13 15:00:00,17.2,17.23,17.19,17.23,11600.0,11.0384,11.0576,11.032,11.0576,11600.0
2005-05-13 15:05:00,17.23,17.25,17.23,17.25,12200.0,11.0576,11.0705,11.0576,11.0705,12200.0
2005-05-13 15:10:00,17.25,17.31,17.25,17.28,10400.0,11.0705,11.109,11.0705,11.0897,10400.0
2005-05-13 15:15:00,17.28,17.29,17.27,17.29,37600.0,11.0897,11.0961,11.0833,11.0961,37600.0
2005-05-13 15:20:00,17.28,17.33,17.28,17.33,47400.0,11.0897,11.1218,11.0897,11.1218,47400.0
2005-05-13 15:25:00,17.33,17.36,17.32,17.35,21400.0,11.1218,11.1411,11.1154,11.1346,21400.0
2005-05-13 15:30:00,17.35,17.35,17.3,17.31,35000.0,11.1346,11.1346,11.1026,11.109,35000.0
2005-05-13 15:35:00,17.31,17.34,17.31,17.34,40800.0,11.109,11.1282,11.109,11.1282,40800.0
2005-05-13 15:40:00,17.34,17.36,17.34,17.36,29800.0,11.1282,11.1411,11.1282,11.1411,29800.0
2005-05-13 15:45:00,17.35,17.4,17.34,17.38,51400.0,11.1346,11.1667,11.1282,11.1539,51400.0
2005-05-13 15:50:00,17.37,17.37,17.32,17.33,41400.0,11.1475,11.1475,11.1154,11.1218,41400.0
2005-05-13 15:55:00,17.32,17.32,17.31,17.32,32200.0,11.1154,11.1154,11.109,11.1154,32200.0
2005-05-16 09:30:00,17.29,17.29,17.28,17.28,4200.0,11.0961,11.0961,11.0897,11.0897,4200.0
2005-05-16 09:35:00,17.27,17.43,17.25,17.43,9400.0,11.0833,11.186,11.0705,11.186,9400.0
2005-05-16 09:40:00,17.43,17.47,17.41,17.43,9600.0,11.186,11.2117,11.1732,11.186,9600.0
2005-05-16 09:45:00,17.43,17.47,17.42,17.42,16200.0,11.186,11.2117,11.1796,11.1796,16200.0
2005-05-16 09:50:00,17.41,17.42,17.37,17.41,9400.0,11.1732,11.1796,11.1475,11.1732,9400.0
2005-05-16 09:55:00,17.41,17.42,17.39,17.41,13000.0,11.1732,11.1796,11.1603,11.1732,13000.0
2005-05-16 10:00:00,17.42,17.48,17.4,17.48,24400.0,11.1796,11.2181,11.1667,11.2181,24400.0
2005-05-16 10:05:00,17.48,17.53,17.48,17.51,26200.0,11.2181,11.2502,11.2181,11.2373,26200.0
2005-05-16 10:10:00,17.48,17.5,17.43,17.48,13000.0,11.2181,11.2309,11.186,11.2181,13000.0
2005-05-16 10:15:00,17.48,17.55,17.48,17.55,16800.0,11.2181,11.263,11.2181,11.263,16800.0
2005-05-16 10:20:00,17.57,17.57,17.53,17.55,9200.0,11.2758,11.2758,11.2502,11.263,9200.0
2005-05-16 10:25:00,17.55,17.55,17.51,17.52,7600.0,11.263,11.263,11.2373,11.2437,7600.0
2005-05-16 10:30:00,17.52,17.52,17.5,17.5,2600.0,11.2437,11.2437,11.2309,11.2309,2600.0
2005-05-16 10:35:00,17.49,17.51,17.49,17.5,3800.0,11.2245,11.2373,11.2245,11.2309,3800.0
2005-05-16 10:40:00,17.5,17.52,17.48,17.52,4800.0,11.2309,11.2437,11.2181,11.2437,4800.0
2005-05-16 10:45:00,17.53,17.54,17.52,17.52,17600.0,11.2502,11.2566,11.2437,11.2437,17600.0
2005-05-16 10:50:00,17.52,17.53,17.52,17.53,3800.0,11.2437,11.2502,11.2437,11.2502,3800.0
2005-05-16 10:55:00,17.53,17.53,17.51,17.52,10600.0,11.2502,11.2502,11.2373,11.2437,10600.0
2005-05-16 11:00:00,17.52,17.52,17.46,17.48,8200.0,11.2437,11.2437,11.2052,11.2181,8200.0
2005-05-16 11:05:00,17.48,17.5,17.48,17.5,3600.0,11.2181,11.2309,11.2181,11.2309,3600.0
2005-05-16 11:10:00,17.5,17.53,17.5,17.53,40800.0,11.2309,11.2502,11.2309,11.2502,40800.0
2005-05-16 11:15:00,17.53,17.55,17.53,17.55,12200.0,11.2502,11.263,11.2502,11.263,12200.0
2005-05-16 11:20:00,17.55,17.59,17.55,17.57,34000.0,11.263,11.2887,11.263,11.2758,34000.0
2005-05-16 11:25:00,17.57,17.58,17.54,17.54,6800.0,11.2758,11.2823,11.2566,11.2566,6800.0
2005-05-16 11:30:00,17.54,17.54,17.53,17.53,3400.0,11.2566,11.2566,11.2502,11.2502,3400.0
2005-05-16 11:35:00,17.53,17.53,17.52,17.53,5800.0,11.2502,11.2502,11.2437,11.2502,5800.0
2005-05-16 11:40:00,17.52,17.52,17.48,17.48,9000.0,11.2437,11.2437,11.2181,11.2181,9000.0
2005-05-16 11:45:00,17.48,17.48,17.48,17.48,1600.0,11.2181,11.2181,11.2181,11.2181,1600.0
2005-05-16 11:50:00,17.48,17.49,17.47,17.47,7200.0,11.2181,11.2245,11.2117,11.2117,7200.0
2005-05-16 11:55:00,17.48,17.49,17.47,17.47,5800.0,11.2181,11.2245,11.2117,11.2117,5800.0
2005-05-16 12:00:00,17.47,17.49,17.46,17.46,11200.0,11.2117,11.2245,11.2052,11.2052,11200.0
2005-05-16 12:05:00,17.46,17.49,17.46,17.48,12200.0,11.2052,11.2245,11.2052,11.2181,12200.0
2005-05-16 12:10:00,17.48,17.48,17.46,17.47,3000.0,11.2181,11.2181,11.2052,11.2117,3000.0
2005-05-16 12:15:00,17.46,17.49,17.46,17.49,7600.0,11.2052,11.2245,11.2052,11.2245,7600.0
2005-05-16 12:20:00,17.49,17.5,17.49,17.5,4200.0,11.2245,11.2309,11.2245,11.2309,4200.0
2005-05-16 12:25:00,17.5,17.5,17.5,17.5,800.0,11.2309,11.2309,11.2309,11.2309,800.0
2005-05-16 12:30:00,17.5,17.52,17.5,17.5,4400.0,11.2309,11.2437,11.2309,11.2309,4400.0
2005-05-16 12:35:00,17.5,17.5,17.47,17.48,2400.0,11.2309,11.2309,11.2117,11.2181,2400.0
2005-05-16 12:40:00,17.49,17.49,17.49,17.49,1800.0,11.2245,11.2245,11.2245,11.2245,1800.0
2005-05-16 12:45:00,17.49,17.5,17.49,17.49,6800.0,11.2245,11.2309,11.2245,11.2245,6800.0
2005-05-16 12:50:00,17.5,17.5,17.49,17.49,2800.0,11.2309,11.2309,11.2245,11.2245,2800.0
2005-05-16 12:55:00,17.48,17.49,17.48,17.48,1800.0,11.2181,11.2245,11.2181,11.2181,1800.0
2005-05-16 13:00:00,17.49,17.5,17.47,17.48,9200.0,11.2245,11.2309,11.2117,11.2181,9200.0
2005-05-16 13:05:00,17.49,17.49,17.49,17.49,1400.0,11.2245,11.2245,11.2245,11.2245,1400.0
2005-05-16 13:10:00,17.49,17.49,17.48,17.49,1000.0,11.2245,11.2245,11.2181,11.2245,1000.0
2005-05-16 13:15:00,17.49,17.49,17.48,17.49,1400.0,11.2245,11.2245,11.2181,11.2245,1400.0
2005-05-16 13:20:00,17.49,17.5,17.49,17.5,6400.0,11.2245,11.2309,11.2245,11.2309,6400.0
2005-05-16 13:25:00,17.5,17.5,17.48,17.49,7600.0,11.2309,11.2309,11.2181,11.2245,7600.0
2005-05-16 13:30:00,17.5,17.5,17.48,17.48,8200.0,11.2309,11.2309,11.2181,11.2181,8200.0
2005-05-16 13:35:00,17.48,17.48,17.47,17.48,10000.0,11.2181,11.2181,11.2117,11.2181,10000.0
2005-05-16 13:40:00,17.48,17.5,17.48,17.49,11200.0,11.2181,11.2309,11.2181,11.2245,11200.0
2005-05-16 13:45:00,17.5,17.5,17.49,17.49,3200.0,11.2309,11.2309,11.2245,11.2245,3200.0
2005-05-16 13:50:00,17.49,17.5,17.49,17.5,3000.0,11.2245,11.2309,11.2245,11.2309,3000.0
2005-05-16 13:55:00,17.5,17.5,17.5,17.5,10600.0,11.2309,11.2309,11.2309,11.2309,10600.0
2005-05-16 14:00:00,17.5,17.51,17.5,17.5,5800.0,11.2309,11.2373,11.2309,11.2309,5800.0
2005-05-16 14:05:00,17.5,17.51,17.49,17.49,3000.0,11.2309,11.2373,11.2245,11.2245,3000.0
2005-05-16 14:10:00,17.49,17.5,17.49,17.5,1800.0,11.2245,11.2309,11.2245,11.2309,1800.0
2005-05-16 14:15:00,17.49,17.5,17.49,17.5,9200.0,11.2245,11.2309,11.2245,11.2309,9200.0
2005-05-16 14:20:00,17.5,17.5,17.49,17.49,3200.0,11.2309,11.2309,11.2245,11.2245,3200.0
2005-05-16 14:25:00,17.49,17.49,17.47,17.48,6400.0,11.2245,11.2245,11.2117,11.2181,6400.0
2005-05-16 14:30:00,17.48,17.49,17.47,17.47,4800.0,11.2181,11.2245,11.2117,11.2117,4800.0
2005-05-16 14:35:00,17.48,17.48,17.47,17.47,3800.0,11.2181,11.2181,11.2117,11.2117,3800.0
2005-05-16 14:40:00,17.48,17.48,17.47,17.47,3600.0,11.2181,11.2181,11.2117,11.2117,3600.0
2005-05-16 14:45:00,17.47,17.48,17.47,17.48,3000.0,11.2117,11.2181,11.2117,11.2181,3000.0
2005-05-16 14:50:00,17.48,17.49,17.48,17.49,6800.0,11.2181,11.2245,11.2181,11.2245,6800.0
2005-05-16 14:55:00,17.49,17.5,17.49,17.49,2200.0,11.2245,11.2309,11.2245,11.2245,2200.0
2005-05-16 15:00:00,17.49,17.5,17.48,17.5,28200.0,11.2245,11.2309,11.2181,11.2309,28200.0
2005-05-16 15:05:00,17.5,17.53,17.5,17.53,32400.0,11.2309,11.2502,11.2309,11.2502,32400.0
2005-05-16 15:10:00,17.53,17.55,17.53,17.54,8800.0,11.2502,11.263,11.2502,11.2566,8800.0
2005-05-16 15:15:00,17.53,17.55,17.53,17.54,13000.0,11.2502,11.263,11.2502,11.2566,13000.0
2005-05-16 15:20:00,17.54,17.55,17.53,17.55,9200.0,11.2566,11.263,11.2502,11.263,9200.0
2005-05-16 15:25:00,17.55,17.56,17.55,17.55,11800.0,11.263,11.2694,11.263,11.263,11800.0
2005-05-16 15:30:00,17.54,17.54,17.54,17.54,9400.0,11.2566,11.2566,11.2566,11.2566,9400.0
2005-05-16 15:35:00,17.54,17.55,17.53,17.54,33600.0,11.2566,11.263,11.2502,11.2566,33600.0
2005-05-16 15:40:00,17.53,17.56,17.53,17.56,37200.0,11.2502,11.2694,11.2502,11.2694,37200.0
2005-05-16 15:45:00,17.55,17.59,17.55,17.59,28600.0,11.263,11.2887,11.263,11.2887,28600.0
2005-05-16 15:50:00,17.59,17.6,17.59,17.59,31200.0,11.2887,11.2951,11.2887,11.2887,31200.0
2005-05-16 15:55:00,17.6,17.6,17.59,17.59,29200.0,11.2951,11.2951,11.2887,11.2887,29200.0
2005-05-17 09:30:00,17.6,17.7,17.6,17.67,12800.0,11.2951,11.3593,11.2951,11.34,12800.0
2005-05-17 09:35:00,17.72,17.75,17.72,17.75,38600.0,11.3721,11.3914,11.3721,11.3914,38600.0
2005-05-17 09:40:00,17.75,17.85,17.74,17.85,12200.0,11.3914,11.4555,11.3849,11.4555,12200.0
2005-05-17 09:45:00,17.85,17.96,17.85,17.9,26200.0,11.4555,11.5261,11.4555,11.4876,26200.0
2005-05-17 09:50:00,17.92,17.95,17.9,17.94,45000.0,11.5005,11.5197,11.4876,11.5133,45000.0
2005-05-17 09:55:00,17.94,17.99,17.94,17.99,14000.0,11.5133,11.5454,11.5133,11.5454,14000.0
2005-05-17 10:00:00,17.98,17.98,17.91,17.92,25600.0,11.539,11.539,11.494,11.5005,25600.0
2005-05-17 10:05:00,17.93,17.99,17.93,17.97,30200.0,11.5069,11.5454,11.5069,11.5325,30200.0
2005-05-17 10:10:00,17.98,18.0,17.98,17.98,21600.0,11.539,11.5518,11.539,11.539,21600.0
2005-05-17 10:15:00,17.98,18.01,17.97,18.0,19200.0,11.539,11.5582,11.5325,11.5518,19200.0
2005-05-17 10:20:00,18.01,18.01,18.0,18.01,119200.0,11.5582,11.5582,11.5518,11.5582,119200.0
2005-05-17 10:25:00,18.01,18.03,17.99,17.99,14400.0,11.5582,11.571,11.5454,11.5454,14400.0
2005-05-17 10:30:00,17.99,17.99,17.97,17.98,23200.0,11.5454,11.5454,11.5325,11.539,23200.0
2005-05-17 10:35:00,17.98,17.98,17.97,17.98,45600.0,11.539,11.539,11.5325,11.539,45600.0
2005-05-17 10:40:00,17.98,17.98,17.97,17.98,11000.0,11.539,11.539,11.5325,11.539,11000.0
2005-05-17 10:45:00,17.98,18.0,17.97,18.0,30600.0,11.539,11.5518,11.5325,11.5518,30600.0
2005-05-17 10:50:00,17.99,17.99,17.97,17.98,15000.0,11.5454,11.5454,11.5325,11.539,15000.0
2005-05-17 10:55:00,17.98,17.98,17.97,17.98,18600.0,11.539,11.539,11.5325,11.539,18600.0
2005-05-17 11:00:00,17.97,17.98,17.95,17.95,23400.0,11.5325,11.539,11.5197,11.5197,23400.0
2005-05-17 11:05:00,17.94,17.95,17.93,17.93,18000.0,11.5133,11.5197,11.5069,11.5069,18000.0
2005-05-17 11:10:00,17.93,17.94,17.93,17.93,7000.0,11.5069,11.5133,11.5069,11.5069,7000.0
2005-05-17 11:15:00,17.94,17.97,17.93,17.95,6000.0,11.5133,11.5325,11.5069,11.5197,6000.0
2005-05-17 11:20:00,17.95,17.95,17.93,17.94,9000.0,11.5197,11.5197,11.5069,11.5133,9000.0
2005-05-17 11:25:00,17.95,17.96,17.95,17.95,6800.0,11.5197,11.5261,11.5197,11.5197,6800.0
2005-05-17 11:30:00,17.95,17.96,17.95,17.95,13800.0,11.5197,11.5261,11.5197,11.5197,13800.0
2005-05-17 11:35:00,17.95,17.99,17.95,17.97,10200.0,11.5197,11.5454,11.5197,11.5325,10200.0
2005-05-17 11:40:00,17.97,17.99,17.97,17.99,20600.0,11.5325,11.5454,11.5325,11.5454,20600.0
2005-05-17 11:45:00,18.0,18.04,18.0,18.04,14600.0,11.5518,11.5775,11.5518,11.5775,14600.0
2005-05-17 11:50:00,18.04,18.07,18.04,18.05,25200.0,11.5775,11.5967,11.5775,11.5839,25200.0
2005-05-17 11:55:00,18.05,18.09,18.04,18.08,128800.0,11.5839,11.6096,11.5775,11.6031,128800.0
2005-05-17 12:00:00,18.08,18.1,18.08,18.1,12400.0,11.6031,11.616,11.6031,11.616,12400.0
2005-05-17 12:05:00,18.1,18.15,18.09,18.11,39200.0,11.616,11.6481,11.6096,11.6224,39200.0
2005-05-17 12:10:00,18.11,18.14,18.11,18.14,12800.0,11.6224,11.6416,11.6224,11.6416,12800.0
2005-05-17 12:15:00,18.14,18.19,18.14,18.19,59200.0,11.6416,11.6737,11.6416,11.6737,59200.0
2005-05-17 12:20:00,18.19,18.19,18.16,18.17,12600.0,11.6737,11.6737,11.6545,11.6609,12600.0
2005-05-17 12:25:00,18.17,18.24,18.17,18.22,39600.0,11.6609,11.7058,11.6609,11.693,39600.0
2005-05-17 12:30:00,18.21,18.21,18.17,18.17,16400.0,11.6866,11.6866,11.6609,11.6609,16400.0
2005-05-17 12:35:00,18.16,18.17,18.14,18.14,39800.0,11.6545,11.6609,11.6416,11.6416,39800.0
2005-05-17 12:40:00,18.12,18.13,18.11,18.12,4200.0,11.6288,11.6352,11.6224,11.6288,4200.0
2005-05-17 12:45:00,18.13,18.13,18.12,18.12,10600.0,11.6352,11.6352,11.6288,11.6288,10600.0
2005-05-17 12:50:00,18.12,18.12,18.11,18.11,70000.0,11.6288,11.6288,11.6224,11.6224,70000.0
2005-05-17 12:55:00,18.11,18.11,18.11,18.11,54600.0,11.6224,11.6224,11.6224,11.6224,54600.0
2005-05-17 13:00:00,18.11,18.17,18.11,18.16,13000.0,11.6224,11.6609,11.6224,11.6545,13000.0
2005-05-17 13:05:00,18.17,18.2,18.17,18.18,10400.0,11.6609,11.6801,11.6609,11.6673,10400.0
2005-05-17 13:10:00,18.18,18.2,18.15,18.2,56400.0,11.6673,11.6801,11.6481,11.6801,56400.0
2005-05-17 13:15:00,18.19,18.22,18.19,18.21,13600.0,11.6737,11.693,11.6737,11.6866,13600.0
2005-05-17 13:20:00,18.2,18.21,18.2,18.2,4600.0,11.6801,11.6866,11.6801,11.6801,4600.0
2005-05-17 13:25:00,18.2,18.2,18.2,18.2,12400.0,11.6801,11.6801,11.6801,11.6801,12400.0
2005-05-17 13:30:00,18.21,18.21,18.2,18.21,16000.0,11.6866,11.6866,11.6801,11.6866,16000.0
2005-05-17 13:35:00,18.21,18.25,18.2,18.24,45600.0,11.6866,11.7122,11.6801,11.7058,45600.0
2005-05-17 13:40:00,18.24,18.24,18.24,18.24,17800.0,11.7058,11.7058,11.7058,11.7058,17800.0
2005-05-17 13:45:00,18.24,18.27,18.24,18.25,35600.0,11.7058,11.7251,11.7058,11.7122,35600.0
2005-05-17 13:50:00,18.25,18.25,18.18,18.24,42400.0,11.7122,11.7122,11.6673,11.7058,42400.0
2005-05-17 13:55:00,18.24,18.27,18.24,18.25,17000.0,11.7058,11.7251,11.7058,11.7122,17000.0
2005-05-17 14:00:00,18.25,18.25,18.24,18.24,53800.0,11.7122,11.7122,11.7058,11.7058,53800.0
2005-05-17 14:05:00,18.24,18.24,18.23,18.24,11800.0,11.7058,11.7058,11.6994,11.7058,11800.0
2005-05-17 14:10:00,18.24,18.24,18.23,18.23,7600.0,11.7058,11.7058,11.6994,11.6994,7600.0
2005-05-17 14:15:00,18.23,18.26,18.23,18.23,29200.0,11.6994,11.7187,11.6994,11.6994,29200.0
2005-05-17 14:20:00,18.23,18.24,18.23,18.23,5800.0,11.6994,11.7058,11.6994,11.6994,5800.0
2005-05-17 14:25:00,18.22,18.22,18.22,18.22,5600.0,11.693,11.693,11.693,11.693,5600.0
2005-05-17 14:30:00,18.22,18.27,18.22,18.25,19000.0,11.693,11.7251,11.693,11.7122,19000.0
2005-05-17 14:35:00,18.26,18.31,18.25,18.31,28200.0,11.7187,11.7507,11.7122,11.7507,28200.0
2005-05-17 14:40:00,18.31,18.32,18.28,18.31,18400.0,11.7507,11.7572,11.7315,11.7507,18400.0
2005-05-17 14:45:00,18.32,18.33,18.32,18.33,24400.0,11.7572,11.7636,11.7572,11.7636,24400.0
2005-05-17 14:50:00,18.32,18.33,18.32,18.32,18600.0,11.7572,11.7636,11.7572,11.7572,18600.0
2005-05-17 14:55:00,18.32,18.32,18.27,18.27,42600.0,11.7572,11.7572,11.7251,11.7251,42600.0
2005-05-17 15:00:00,18.27,18.27,18.25,18.25,15000.0,11.7251,11.7251,11.7122,11.7122,15000.0
2005-05-17 15:05:00,18.25,18.3,18.25,18.27,61800.0,11.7122,11.7443,11.7122,11.7251,61800.0
2005-05-17 15:10:00,18.27,18.28,18.25,18.26,32200.0,11.7251,11.7315,11.7122,11.7187,32200.0
2005-05-17 15:15:00,18.27,18.29,18.27,18.29,30000.0,11.7251,11.7379,11.7251,11.7379,30000.0
2005-05-17 15:20:00,18.29,18.3,18.29,18.3,17200.0,11.7379,11.7443,11.7379,11.7443,17200.0
2005-05-17 15:25:00,18.29,18.31,18.29,18.31,24600.0,11.7379,11.7507,11.7379,11.7507,24600.0
2005-05-17 15:30:00,18.31,18.32,18.3,18.3,19400.0,11.7507,11.7572,11.7443,11.7443,19400.0
2005-05-17 15:35:00,18.3,18.31,18.3,18.31,15800.0,11.7443,11.7507,11.7443,11.7507,15800.0
2005-05-17 15:40:00,18.31,18.31,18.3,18.3,34400.0,11.7507,11.7507,11.7443,11.7443,34400.0
2005-05-17 15:45:00,18.31,18.31,18.28,18.28,40000.0,11.7507,11.7507,11.7315,11.7315,40000.0
2005-05-17 15:50:00,18.28,18.28,18.27,18.27,42200.0,11.7315,11.7315,11.7251,11.7251,42200.0
2005-05-17 15:55:00,18.27,18.28,18.26,18.27,97200.0,11.7251,11.7315,11.7187,11.7251,97200.0
2005-05-18 09:30:00,18.5,18.58,18.5,18.58,51400.0,11.8727,11.924,11.8727,11.924,51400.0
2005-05-18 09:35:00,18.59,18.64,18.59,18.64,54800.0,11.9304,11.9625,11.9304,11.9625,54800.0
2005-05-18 09:40:00,18.63,18.64,18.6,18.6,30200.0,11.9561,11.9625,11.9369,11.9369,30200.0
2005-05-18 09:45:00,18.6,18.6,18.56,18.59,25000.0,11.9369,11.9369,11.9112,11.9304,25000.0
2005-05-18 09:50:00,18.6,18.65,18.56,18.57,34800.0,11.9369,11.9689,11.9112,11.9176,34800.0
2005-05-18 09:55:00,18.57,18.63,18.57,18.6,24800.0,11.9176,11.9561,11.9176,11.9369,24800.0
2005-05-18 10:00:00,18.6,18.61,18.59,18.59,25200.0,11.9369,11.9433,11.9304,11.9304,25200.0
2005-05-18 10:05:00,18.6,18.6,18.59,18.6,21400.0,11.9369,11.9369,11.9304,11.9369,21400.0
2005-05-18 10:10:00,18.59,18.6,18.59,18.59,24200.0,11.9304,11.9369,11.9304,11.9304,24200.0
2005-05-18 10:15:00,18.59,18.6,18.59,18.6,22600.0,11.9304,11.9369,11.9304,11.9369,22600.0
2005-05-18 10:20:00,18.6,18.64,18.6,18.64,29000.0,11.9369,11.9625,11.9369,11.9625,29000.0
2005-05-18 10:25:00,18.65,18.65,18.61,18.61,11800.0,11.9689,11.9689,11.9433,11.9433,11800.0
2005-05-18 10:30:00,18.62,18.62,18.6,18.6,30200.0,11.9497,11.9497,11.9369,11.9369,30200.0
2005-05-18 10:35:00,18.59,18.59,18.55,18.57,72600.0,11.9304,11.9304,11.9048,11.9176,72600.0
2005-05-18 10:40:00,18.55,18.58,18.55,18.58,14400.0,11.9048,11.924,11.9048,11.924,14400.0
2005-05-18 10:45:00,18.57,18.58,18.57,18.57,18600.0,11.9176,11.924,11.9176,11.9176,18600.0
2005-05-18 10:50:00,18.57,18.58,18.57,18.58,20600.0,11.9176,11.924,11.9176,11.924,20600.0
2005-05-18 10:55:00,18.58,18.58,18.58,18.58,10600.0,11.924,11.924,11.924,11.924,10600.0
2005-05-18 11:00:00,18.59,18.59,18.56,18.58,25000.0,11.9304,11.9304,11.9112,11.924,25000.0
2005-05-18 11:05:00,18.58,18.58,18.57,18.57,6800.0,11.924,11.924,11.9176,11.9176,6800.0
2005-05-18 11:10:00,18.57,18.57,18.57,18.57,19200.0,11.9176,11.9176,11.9176,11.9176,19200.0
2005-05-18 11:15:00,18.57,18.58,18.57,18.57,20600.0,11.9176,11.924,11.9176,11.9176,20600.0
2005-05-18 11:20:00,18.58,18.6,18.57,18.6,26200.0,11.924,11.9369,11.9176,11.9369,26200.0
2005-05-18 11:25:00,18.6,18.61,18.6,18.61,8600.0,11.9369,11.9433,11.9369,11.9433,8600.0
2005-05-18 11:30:00,18.61,18.61,18.6,18.6,18400.0,11.9433,11.9433,11.9369,11.9369,18400.0
2005-05-18 11:35:00,18.6,18.6,18.57,18.57,14800.0,11.9369,11.9369,11.9176,11.9176,14800.0
2005-05-18 11:40:00,18.58,18.59,18.57,18.59,6400.0,11.924,11.9304,11.9176,11.9304,6400.0
2005-05-18 11:45:00,18.59,18.61,18.59,18.61,5600.0,11.9304,11.9433,11.9304,11.9433,5600.0
2005-05-18 11:50:00,18.61,18.62,18.61,18.61,11600.0,11.9433,11.9497,11.9433,11.9433,11600.0
2005-05-18 11:55:00,18.61,18.62,18.6,18.62,11200.0,11.9433,11.9497,11.9369,11.9497,11200.0
2005-05-18 12:00:00,18.62,18.64,18.62,18.64,10200.0,11.9497,11.9625,11.9497,11.9625,10200.0
2005-05-18 12:05:00,18.64,18.64,18.64,18.64,9400.0,11.9625,11.9625,11.9625,11.9625,9400.0
2005-05-18 12:10:00,18.63,18.64,18.63,18.64,6000.0,11.9561,11.9625,11.9561,11.9625,6000.0
2005-05-18 12:15:00,18.64,18.65,18.64,18.65,7400.0,11.9625,11.9689,11.9625,11.9689,7400.0
2005-05-18 12:20:00,18.66,18.67,18.66,18.67,6200.0,11.9754,11.9818,11.9754,11.9818,6200.0
2005-05-18 12:25:00,18.67,18.67,18.67,18.67,2800.0,11.9818,11.9818,11.9818,11.9818,2800.0
2005-05-18 12:30:00,18.67,18.7,18.67,18.7,27800.0,11.9818,12.001,11.9818,12.001,27800.0
2005-05-18 12:35:00,18.7,18.7,18.69,18.7,24600.0,12.001,12.001,11.9946,12.001,24600.0
2005-05-18 12:40:00,18.7,18.74,18.7,18.74,26400.0,12.001,12.0267,12.001,12.0267,26400.0
2005-05-18 12:45:00,18.74,18.75,18.73,18.74,62800.0,12.0267,12.0331,12.0203,12.0267,62800.0
2005-05-18 12:50:00,18.74,18.78,18.74,18.78,36400.0,12.0267,12.0524,12.0267,12.0524,36400.0
2005-05-18 12:55:00,18.79,18.8,18.79,18.8,30800.0,12.0588,12.0652,12.0588,12.0652,30800.0
2005-05-18 13:00:00,18.79,18.79,18.78,18.79,38200.0,12.0588,12.0588,12.0524,12.0588,38200.0
2005-05-18 13:05:00,18.8,18.81,18.8,18.8,42800.0,12.0652,12.0716,12.0652,12.0652,42800.0
2005-05-18 13:10:00,18.8,18.8,18.77,18.79,12800.0,12.0652,12.0652,12.046,12.0588,12800.0
2005-05-18 13:15:00,18.79,18.79,18.77,18.78,23400.0,12.0588,12.0588,12.046,12.0524,23400.0
2005-05-18 13:20:00,18.78,18.79,18.77,18.79,12200.0,12.0524,12.0588,12.046,12.0588,12200.0
2005-05-18 13:25:00,18.79,18.8,18.79,18.8,8600.0,12.0588,12.0652,12.0588,12.0652,8600.0
2005-05-18 13:30:00,18.8,18.81,18.8,18.81,11000.0,12.0652,12.0716,12.0652,12.0716,11000.0
2005-05-18 13:35:00,18.81,18.83,18.81,18.82,8400.0,12.0716,12.0845,12.0716,12.078,8400.0
2005-05-18 13:40:00,18.82,18.82,18.81,18.81,15600.0,12.078,12.078,12.0716,12.0716,15600.0
2005-05-18 13:45:00,18.81,18.81,18.8,18.8,13600.0,12.0716,12.0716,12.0652,12.0652,13600.0
2005-05-18 13:50:00,18.79,18.8,18.77,18.78,48800.0,12.0588,12.0652,12.046,12.0524,48800.0
2005-05-18 13:55:00,18.79,18.81,18.78,18.8,11600.0,12.0588,12.0716,12.0524,12.0652,11600.0
2005-05-18 14:00:00,18.8,18.81,18.79,18.79,9800.0,12.0652,12.0716,12.0588,12.0588,9800.0
2005-05-18 14:05:00,18.79,18.79,18.78,18.78,12200.0,12.0588,12.0588,12.0524,12.0524,12200.0
2005-05-18 14:10:00,18.78,18.78,18.75,18.75,12000.0,12.0524,12.0524,12.0331,12.0331,12000.0
2005-05-18 14:15:00,18.75,18.75,18.74,18.74,7200.0,12.0331,12.0331,12.0267,12.0267,7200.0
2005-05-18 14:20:00,18.74,18.74,18.73,18.74,3800.0,12.0267,12.0267,12.0203,12.0267,3800.0
2005-05-18 14:25:00,18.74,18.76,18.74,18.76,15600.0,12.0267,12.0395,12.0267,12.0395,15600.0
2005-05-18 14:30:00,18.76,18.76,18.73,18.73,25600.0,12.0395,12.0395,12.0203,12.0203,25600.0
2005-05-18 14:35:00,18.74,18.75,18.74,18.75,11600.0,12.0267,12.0331,12.0267,12.0331,11600.0
2005-05-18 14:40:00,18.76,18.78,18.76,18.78,14000.0,12.0395,12.0524,12.0395,12.0524,14000.0
2005-05-18 14:45:00,18.78,18.83,18.77,18.81,24000.0,12.0524,12.0845,12.046,12.0716,24000.0
2005-05-18 14:50:00,18.8,18.82,18.8,18.82,15600.0,12.0652,12.078,12.0652,12.078,15600.0
2005-05-18 14:55:00,18.82,18.86,18.82,18.85,56600.0,12.078,12.1037,12.078,12.0973,56600.0
2005-05-18 15:00:00,18.85,18.85,18.82,18.82,15200.0,12.0973,12.0973,12.078,12.078,15200.0
2005-05-18 15:05:00,18.82,18.83,18.8,18.8,13200.0,12.078,12.0845,12.0652,12.0652,13200.0
2005-05-18 15:10:00,18.8,18.81,18.79,18.8,10800.0,12.0652,12.0716,12.0588,12.0652,10800.0
2005-05-18 15:15:00,18.79,18.8,18.79,18.8,28200.0,12.0588,12.0652,12.0588,12.0652,28200.0
2005-05-18 15:20:00,18.8,18.86,18.8,18.86,42600.0,12.0652,12.1037,12.0652,12.1037,42600.0
2005-05-18 15:25:00,18.86,18.86,18.81,18.81,27400.0,12.1037,12.1037,12.0716,12.0716,27400.0
2005-05-18 15:30:00,18.81,18.84,18.81,18.82,37600.0,12.0716,12.0909,12.0716,12.078,37600.0
2005-05-18 15:35:00,18.82,18.82,18.79,18.79,26400.0,12.078,12.078,12.0588,12.0588,26400.0
2005-05-18 15:40:00,18.79,18.83,18.79,18.81,37200.0,12.0588,12.0845,12.0588,12.0716,37200.0
2005-05-18 15:45:00,18.81,18.81,18.77,18.77,50600.0,12.0716,12.0716,12.046,12.046,50600.0
2005-05-18 15:50:00,18.77,18.77,18.74,18.74,59800.0,12.046,12.046,12.0267,12.0267,59800.0
2005-05-18 15:55:00,18.74,18.75,18.73,18.75,48000.0,12.0267,12.0331,12.0203,12.0331,48000.0
2005-05-19 09:30:00,18.67,18.67,18.61,18.61,30000.0,11.9818,11.9818,11.9433,11.9433,30000.0
2005-05-19 09:35:00,18.63,18.75,18.63,18.75,12000.0,11.9561,12.0331,11.9561,12.0331,12000.0
2005-05-19 09:40:00,18.75,18.86,18.75,18.84,6800.0,12.0331,12.1037,12.0331,12.0909,6800.0
2005-05-19 09:45:00,18.81,18.88,18.8,18.86,10800.0,12.0716,12.1166,12.0652,12.1037,10800.0
2005-05-19 09:50:00,18.88,18.88,18.85,18.86,6800.0,12.1166,12.1166,12.0973,12.1037,6800.0
2005-05-19 09:55:00,18.88,18.9,18.88,18.89,12600.0,12.1166,12.1294,12.1166,12.123,12600.0
2005-05-19 10:00:00,18.9,19.05,18.9,19.05,90200.0,12.1294,12.2257,12.1294,12.2257,90200.0
2005-05-19 10:05:00,19.06,19.15,19.06,19.11,154200.0,12.2321,12.2898,12.2321,12.2642,154200.0
2005-05-19 10:10:00,19.11,19.12,19.0,19.03,43000.0,12.2642,12.2706,12.1936,12.2128,43000.0
2005-05-19 10:15:00,19.03,19.05,19.0,19.03,25000.0,12.2128,12.2257,12.1936,12.2128,25000.0
2005-05-19 10:20:00,19.03,19.04,19.0,19.04,54800.0,12.2128,12.2192,12.1936,12.2192,54800.0
2005-05-19 10:25:00,19.03,19.04,19.03,19.04,21800.0,12.2128,12.2192,12.2128,12.2192,21800.0
2005-05-19 10:30:00,19.04,19.04,18.99,19.0,21600.0,12.2192,12.2192,12.1871,12.1936,21600.0
2005-05-19 10:35:00,19.0,19.0,18.99,19.0,13600.0,12.1936,12.1936,12.1871,12.1936,13600.0
2005-05-19 10:40:00,18.99,19.0,18.99,19.0,15600.0,12.1871,12.1936,12.1871,12.1936,15600.0
2005-05-19 10:45:00,19.0,19.0,18.97,18.97,12200.0,12.1936,12.1936,12.1743,12.1743,12200.0
2005-05-19 10:50:00,18.97,18.98,18.96,18.97,13400.0,12.1743,12.1807,12.1679,12.1743,13400.0
2005-05-19 10:55:00,18.97,18.98,18.95,18.98,12600.0,12.1743,12.1807,12.1615,12.1807,12600.0
2005-05-19 11:00:00,18.98,18.99,18.98,18.99,6000.0,12.1807,12.1871,12.1807,12.1871,6000.0
2005-05-19 11:05:00,18.98,18.99,18.98,18.98,12600.0,12.1807,12.1871,12.1807,12.1807,12600.0
2005-05-19 11:10:00,18.98,19.02,18.98,19.02,20800.0,12.1807,12.2064,12.1807,12.2064,20800.0
2005-05-19 11:15:00,19.0,19.02,19.0,19.0,7400.0,12.1936,12.2064,12.1936,12.1936,7400.0
2005-05-19 11:20:00,19.0,19.0,18.99,18.99,2800.0,12.1936,12.1936,12.1871,12.1871,2800.0
2005-05-19 11:25:00,18.99,18.99,18.96,18.96,16600.0,12.1871,12.1871,12.1679,12.1679,16600.0
2005-05-19 11:30:00,18.96,18.97,18.96,18.96,5800.0,12.1679,12.1743,12.1679,12.1679,5800.0
2005-05-19 11:35:00,18.96,18.99,18.95,18.96,20400.0,12.1679,12.1871,12.1615,12.1679,20400.0
2005-05-19 11:40:00,18.97,18.97,18.95,18.95,14000.0,12.1743,12.1743,12.1615,12.1615,14000.0
2005-05-19 11:45:00,18.95,18.96,18.95,18.96,10000.0,12.1615,12.1679,12.1615,12.1679,10000.0
2005-05-19 11:50:00,18.96,18.96,18.95,18.96,10200.0,12.1679,12.1679,12.1615,12.1679,10200.0
2005-05-19 11:55:00,18.96,18.96,18.95,18.95,9000.0,12.1679,12.1679,12.1615,12.1615,9000.0
2005-05-19 12:00:00,18.95,18.95,18.86,18.88,60600.0,12.1615,12.1615,12.1037,12.1166,60600.0
2005-05-19 12:05:00,18.87,18.87,18.82,18.85,51800.0,12.1101,12.1101,12.078,12.0973,51800.0
2005-05-19 12:10:00,18.86,18.88,18.85,18.88,11600.0,12.1037,12.1166,12.0973,12.1166,11600.0
2005-05-19 12:15:00,18.9,18.9,18.83,18.85,14200.0,12.1294,12.1294,12.0845,12.0973,14200.0
2005-05-19 12:20:00,18.85,18.9,18.85,18.9,47400.0,12.0973,12.1294,12.0973,12.1294,47400.0
2005-05-19 12:25:00,18.9,18.9,18.89,18.89,4600.0,12.1294,12.1294,12.123,12.123,4600.0
2005-05-19 12:30:00,18.89,18.9,18.89,18.89,9200.0,12.123,12.1294,12.123,12.123,9200.0
2005-05-19 12:35:00,18.9,18.9,18.89,18.9,3000.0,12.1294,12.1294,12.123,12.1294,3000.0
2005-05-19 12:40:00,18.9,18.9,18.87,18.88,15200.0,12.1294,12.1294,12.1101,12.1166,15200.0
2005-05-19 12:45:00,18.88,18.89,18.88,18.89,2000.0,12.1166,12.123,12.1166,12.123,2000.0
2005-05-19 12:50:00,18.89,18.89,18.89,18.89,4000.0,12.123,12.123,12.123,12.123,4000.0
2005-05-19 12:55:00,18.89,18.9,18.89,18.9,7000.0,12.123,12.1294,12.123,12.1294,7000.0
2005-05-19 13:00:00,18.9,18.9,18.9,18.9,5400.0,12.1294,12.1294,12.1294,12.1294,5400.0
2005-05-19 13:05:00,18.9,18.9,18.9,18.9,22400.0,12.1294,12.1294,12.1294,12.1294,22400.0
2005-05-19 13:10:00,18.9,18.9,18.9,18.9,16800.0,12.1294,12.1294,12.1294,12.1294,16800.0
2005-05-19 13:15:00,18.9,18.9,18.9,18.9,5600.0,12.1294,12.1294,12.1294,12.1294,5600.0
2005-05-19 13:20:00,18.9,18.9,18.9,18.9,2800.0,12.1294,12.1294,12.1294,12.1294,2800.0
2005-05-19 13:25:00,18.9,18.9,18.89,18.89,2000.0,12.1294,12.1294,12.123,12.123,2000.0
2005-05-19 13:30:00,18.89,18.9,18.89,18.9,2400.0,12.123,12.1294,12.123,12.1294,2400.0
2005-05-19 13:35:00,18.89,18.9,18.89,18.9,2200.0,12.123,12.1294,12.123,12.1294,2200.0
2005-05-19 13:40:00,18.9,18.9,18.89,18.89,8400.0,12.1294,12.1294,12.123,12.123,8400.0
2005-05-19 13:45:00,18.85,18.87,18.85,18.86,22600.0,12.0973,12.1101,12.0973,12.1037,22600.0
2005-05-19 13:50:00,18.84,18.84,18.84,18.84,6600.0,12.0909,12.0909,12.0909,12.0909,6600.0
2005-05-19 13:55:00,18.83,18.83,18.8,18.8,6800.0,12.0845,12.0845,12.0652,12.0652,6800.0
2005-05-19 14:00:00,18.8,18.8,18.8,18.8,3600.0,12.0652,12.0652,12.0652,12.0652,3600.0
2005-05-19 14:05:00,18.79,18.8,18.79,18.79,11800.0,12.0588,12.0652,12.0588,12.0588,11800.0
2005-05-19 14:10:00,18.79,18.81,18.79,18.81,22600.0,12.0588,12.0716,12.0588,12.0716,22600.0
2005-05-19 14:15:00,18.81,18.85,18.81,18.85,8600.0,12.0716,12.0973,12.0716,12.0973,8600.0
2005-05-19 14:20:00,18.85,18.85,18.85,18.85,3000.0,12.0973,12.0973,12.0973,12.0973,3000.0
2005-05-19 14:25:00,18.85,18.87,18.85,18.87,4200.0,12.0973,12.1101,12.0973,12.1101,4200.0
2005-05-19 14:30:00,18.88,18.88,18.86,18.88,4600.0,12.1166,12.1166,12.1037,12.1166,4600.0
2005-05-19 14:35:00,18.88,18.88,18.86,18.86,12600.0,12.1166,12.1166,12.1037,12.1037,12600.0
2005-05-19 14:40:00,18.86,18.86,18.86,18.86,9600.0,12.1037,12.1037,12.1037,12.1037,9600.0
2005-05-19 14:45:00,18.86,18.86,18.82,18.86,52600.0,12.1037,12.1037,12.078,12.1037,52600.0
2005-05-19 14:50:00,18.86,18.87,18.86,18.86,6600.0,12.1037,12.1101,12.1037,12.1037,6600.0
2005-05-19 14:55:00,18.86,18.88,18.86,18.88,20400.0,12.1037,12.1166,12.1037,12.1166,20400.0
2005-05-19 15:00:00,18.89,18.89,18.87,18.89,16600.0,12.123,12.123,12.1101,12.123,16600.0
2005-05-19 15:05:00,18.91,18.93,18.91,18.93,13000.0,12.1358,12.1486,12.1358,12.1486,13000.0
2005-05-19 15:10:00,18.93,18.94,18.93,18.94,19000.0,12.1486,12.1551,12.1486,12.1551,19000.0
2005-05-19 15:15:00,18.93,18.96,18.93,18.96,12000.0,12.1486,12.1679,12.1486,12.1679,12000.0
2005-05-19 15:20:00,18.96,18.97,18.96,18.96,8000.0,12.1679,12.1743,12.1679,12.1679,8000.0
2005-05-19 15:25:00,18.96,18.96,18.93,18.93,11400.0,12.1679,12.1679,12.1486,12.1486,11400.0
2005-05-19 15:30:00,18.93,18.93,18.92,18.93,18600.0,12.1486,12.1486,12.1422,12.1486,18600.0
2005-05-19 15:35:00,18.92,18.92,18.88,18.88,32800.0,12.1422,12.1422,12.1166,12.1166,32800.0
2005-05-19 15:40:00,18.88,18.88,18.87,18.88,24400.0,12.1166,12.1166,12.1101,12.1166,24400.0
2005-05-19 15:45:00,18.88,18.88,18.85,18.86,25000.0,12.1166,12.1166,12.0973,12.1037,25000.0
2005-05-19 15:50:00,18.86,18.89,18.86,18.89,30600.0,12.1037,12.123,12.1037,12.123,30600.0
2005-05-19 15:55:00,18.89,18.91,18.89,18.91,18400.0,12.123,12.1358,12.123,12.1358,18400.0
2005-05-20 09:35:00,18.74,18.75,18.68,18.69,69600.0,12.0267,12.0331,11.9882,11.9946,69600.0
2005-05-20 09:40:00,18.68,18.71,18.68,18.69,18200.0,11.9882,12.0075,11.9882,11.9946,18200.0
2005-05-20 09:45:00,18.69,18.72,18.69,18.71,6200.0,11.9946,12.0139,11.9946,12.0075,6200.0
2005-05-20 09:50:00,18.71,18.74,18.7,18.71,7600.0,12.0075,12.0267,12.001,12.0075,7600.0
2005-05-20 09:55:00,18.7,18.72,18.7,18.72,6600.0,12.001,12.0139,12.001,12.0139,6600.0
2005-05-20 10:00:00,18.71,18.75,18.71,18.74,7000.0,12.0075,12.0331,12.0075,12.0267,7000.0
2005-05-20 10:05:00,18.74,18.77,18.73,18.77,16800.0,12.0267,12.046,12.0203,12.046,16800.0
2005-05-20 10:10:00,18.76,18.76,18.73,18.73,20600.0,12.0395,12.0395,12.0203,12.0203,20600.0
2005-05-20 10:15:00,18.73,18.73,18.73,18.73,12000.0,12.0203,12.0203,12.0203,12.0203,12000.0
2005-05-20 10:20:00,18.73,18.75,18.73,18.75,15400.0,12.0203,12.0331,12.0203,12.0331,15400.0
2005-05-20 10:25:00,18.75,18.75,18.75,18.75,16000.0,12.0331,12.0331,12.0331,12.0331,16000.0
2005-05-20 10:30:00,18.75,18.75,18.75,18.75,3000.0,12.0331,12.0331,12.0331,12.0331,3000.0
2005-05-20 10:35:00,18.75,18.75,18.74,18.74,11200.0,12.0331,12.0331,12.0267,12.0267,11200.0
2005-05-20 10:40:00,18.74,18.75,18.74,18.75,18000.0,12.0267,12.0331,12.0267,12.0331,18000.0
2005-05-20 10:45:00,18.75,18.75,18.75,18.75,20600.0,12.0331,12.0331,12.0331,12.0331,20600.0
2005-05-20 10:50:00,18.75,18.75,18.74,18.75,5600.0,12.0331,12.0331,12.0267,12.0331,5600.0
2005-05-20 10:55:00,18.74,18.75,18.74,18.75,8200.0,12.0267,12.0331,12.0267,12.0331,8200.0
2005-05-20 11:00:00,18.75,18.75,18.75,18.75,4000.0,12.0331,12.0331,12.0331,12.0331,4000.0
2005-05-20 11:05:00,18.75,18.75,18.74,18.74,11400.0,12.0331,12.0331,12.0267,12.0267,11400.0
2005-05-20 11:10:00,18.73,18.74,18.73,18.73,13600.0,12.0203,12.0267,12.0203,12.0203,13600.0
2005-05-20 11:15:00,18.73,18.73,18.7,18.71,7000.0,12.0203,12.0203,12.001,12.0075,7000.0
2005-05-20 11:20:00,18.7,18.71,18.69,18.7,22600.0,12.001,12.0075,11.9946,12.001,22600.0
2005-05-20 11:25:00,18.7,18.7,18.69,18.69,11200.0,12.001,12.001,11.9946,11.9946,11200.0
2005-05-20 11:30:00,18.69,18.7,18.67,18.67,10400.0,11.9946,12.001,11.9818,11.9818,10400.0
2005-05-20 11:35:00,18.66,18.66,18.63,18.64,10600.0,11.9754,11.9754,11.9561,11.9625,10600.0
2005-05-20 11:40:00,18.64,18.64,18.64,18.64,6800.0,11.9625,11.9625,11.9625,11.9625,6800.0
2005-05-20 11:45:00,18.64,18.66,18.64,18.65,11200.0,11.9625,11.9754,11.9625,11.9689,11200.0
2005-05-20 11:50:00,18.64,18.65,18.62,18.63,18000.0,11.9625,11.9689,11.9497,11.9561,18000.0
2005-05-20 11:55:00,18.63,18.63,18.61,18.63,9200.0,11.9561,11.9561,11.9433,11.9561,9200.0
2005-05-20 12:00:00,18.63,18.64,18.63,18.64,6600.0,11.9561,11.9625,11.9561,11.9625,6600.0
2005-05-20 12:05:00,18.64,18.65,18.63,18.65,6400.0,11.9625,11.9689,11.9561,11.9689,6400.0
2005-05-20 12:10:00,18.65,18.65,18.62,18.62,7800.0,11.9689,11.9689,11.9497,11.9497,7800.0
2005-05-20 12:15:00,18.61,18.62,18.61,18.61,3000.0,11.9433,11.9497,11.9433,11.9433,3000.0
2005-05-20 12:20:00,18.61,18.65,18.61,18.65,11000.0,11.9433,11.9689,11.9433,11.9689,11000.0
2005-05-20 12:25:00,18.65,18.65,18.62,18.63,12400.0,11.9689,11.9689,11.9497,11.9561,12400.0
2005-05-20 12:30:00,18.63,18.63,18.62,18.63,15800.0,11.9561,11.9561,11.9497,11.9561,15800.0
2005-05-20 12:35:00,18.63,18.63,18.61,18.62,4600.0,11.9561,11.9561,11.9433,11.9497,4600.0
2005-05-20 12:40:00,18.62,18.63,18.61,18.63,3200.0,11.9497,11.9561,11.9433,11.9561,3200.0
2005-05-20 12:45:00,18.62,18.63,18.61,18.62,7600.0,11.9497,11.9561,11.9433,11.9497,7600.0
2005-05-20 12:50:00,18.63,18.67,18.63,18.67,14800.0,11.9561,11.9818,11.9561,11.9818,14800.0
2005-05-20 12:55:00,18.66,18.68,18.65,18.67,12400.0,11.9754,11.9882,11.9689,11.9818,12400.0
2005-05-20 13:00:00,18.67,18.7,18.67,18.7,8000.0,11.9818,12.001,11.9818,12.001,8000.0
2005-05-20 13:05:00,18.69,18.7,18.68,18.68,9000.0,11.9946,12.001,11.9882,11.9882,9000.0
2005-05-20 13:10:00,18.68,18.68,18.68,18.68,3400.0,11.9882,11.9882,11.9882,11.9882,3400.0
2005-05-20 13:15:00,18.68,18.68,18.68,18.68,3000.0,11.9882,11.9882,11.9882,11.9882,3000.0
2005-05-20 13:20:00,18.68,18.68,18.65,18.66,22600.0,11.9882,11.9882,11.9689,11.9754,22600.0
2005-05-20 13:25:00,18.66,18.66,18.63,18.64,21800.0,11.9754,11.9754,11.9561,11.9625,21800.0
2005-05-20 13:30:00,18.64,18.64,18.63,18.63,8200.0,11.9625,11.9625,11.9561,11.9561,8200.0
2005-05-20 13:35:00,18.63,18.65,18.62,18.64,24200.0,11.9561,11.9689,11.9497,11.9625,24200.0
2005-05-20 13:40:00,18.64,18.64,18.63,18.63,4800.0,11.9625,11.9625,11.9561,11.9561,4800.0
2005-05-20 13:45:00,18.63,18.63,18.63,18.63,7200.0,11.9561,11.9561,11.9561,11.9561,7200.0
2005-05-20 13:50:00,18.63,18.65,18.63,18.64,10400.0,11.9561,11.9689,11.9561,11.9625,10400.0
2005-05-20 13:55:00,18.63,18.63,18.62,18.63,6200.0,11.9561,11.9561,11.9497,11.9561,6200.0
2005-05-20 14:00:00,18.63,18.64,18.63,18.64,3800.0,11.9561,11.9625,11.9561,11.9625,3800.0
2005-05-20 14:05:00,18.64,18.64,18.64,18.64,3400.0,11.9625,11.9625,11.9625,11.9625,3400.0
2005-05-20 14:10:00,18.65,18.68,18.65,18.67,10000.0,11.9689,11.9882,11.9689,11.9818,10000.0
2005-05-20 14:15:00,18.68,18.7,18.67,18.7,15800.0,11.9882,12.001,11.9818,12.001,15800.0
2005-05-20 14:20:00,18.7,18.72,18.7,18.71,5400.0,12.001,12.0139,12.001,12.0075,5400.0
2005-05-20 14:25:00,18.71,18.71,18.7,18.7,6200.0,12.0075,12.0075,12.001,12.001,6200.0
2005-05-20 14:30:00,18.7,18.71,18.7,18.71,5600.0,12.001,12.0075,12.001,12.0075,5600.0
2005-05-20 14:35:00,18.7,18.71,18.7,18.71,8200.0,12.001,12.0075,12.001,12.0075,8200.0
2005-05-20 14:40:00,18.71,18.72,18.7,18.7,12400.0,12.0075,12.0139,12.001,12.001,12400.0
2005-05-20 14:45:00,18.7,18.7,18.68,18.7,19600.0,12.001,12.001,11.9882,12.001,19600.0
2005-05-20 14:50:00,18.7,18.7,18.68,18.68,4800.0,12.001,12.001,11.9882,11.9882,4800.0
2005-05-20 14:55:00,18.69,18.7,18.68,18.68,4400.0,11.9946,12.001,11.9882,11.9882,4400.0
2005-05-20 15:00:00,18.68,18.7,18.68,18.7,6200.0,11.9882,12.001,11.9882,12.001,6200.0
2005-05-20 15:05:00,18.7,18.71,18.7,18.71,4800.0,12.001,12.0075,12.001,12.0075,4800.0
2005-05-20 15:10:00,18.71,18.71,18.71,18.71,2600.0,12.0075,12.0075,12.0075,12.0075,2600.0
2005-05-20 15:15:00,18.71,18.71,18.71,18.71,4000.0,12.0075,12.0075,12.0075,12.0075,4000.0
2005-05-20 15:20:00,18.71,18.75,18.71,18.75,43000.0,12.0075,12.0331,12.0075,12.0331,43000.0
2005-05-20 15:25:00,18.75,18.76,18.75,18.75,11200.0,12.0331,12.0395,12.0331,12.0331,11200.0
2005-05-20 15:30:00,18.78,18.78,18.78,18.78,6800.0,12.0524,12.0524,12.0524,12.0524,6800.0
2005-05-20 15:35:00,18.78,18.78,18.77,18.77,12400.0,12.0524,12.0524,12.046,12.046,12400.0
2005-05-20 15:40:00,18.77,18.78,18.77,18.77,14400.0,12.046,12.0524,12.046,12.046,14400.0
2005-05-20 15:45:00,18.78,18.79,18.77,18.78,12400.0,12.0524,12.0588,12.046,12.0524,12400.0
2005-05-20 15:50:00,18.78,18.78,18.77,18.77,19200.0,12.0524,12.0524,12.046,12.046,19200.0
2005-05-20 15:55:00,18.77,18.81,18.75,18.81,101600.0,12.046,12.0716,12.0331,12.0716,101600.0
2005-05-23 09:30:00,18.73,18.75,18.73,18.74,28000.0,12.0203,12.0331,12.0203,12.0267,28000.0
2005-05-23 09:35:00,18.74,18.74,18.65,18.7,38200.0,12.0267,12.0267,11.9689,12.001,38200.0
2005-05-23 09:40:00,18.7,18.73,18.68,18.73,19200.0,12.001,12.0203,11.9882,12.0203,19200.0
2005-05-23 09:45:00,18.73,18.74,18.72,18.74,26200.0,12.0203,12.0267,12.0139,12.0267,26200.0
2005-05-23 09:50:00,18.74,18.79,18.74,18.74,61000.0,12.0267,12.0588,12.0267,12.0267,61000.0
2005-05-23 09:55:00,18.75,18.79,18.75,18.76,13600.0,12.0331,12.0588,12.0331,12.0395,13600.0
2005-05-23 10:00:00,18.76,18.79,18.76,18.79,16000.0,12.0395,12.0588,12.0395,12.0588,16000.0
2005-05-23 10:05:00,18.79,18.81,18.79,18.79,15800.0,12.0588,12.0716,12.0588,12.0588,15800.0
2005-05-23 10:10:00,18.79,18.79,18.75,18.75,20800.0,12.0588,12.0588,12.0331,12.0331,20800.0
2005-05-23 10:15:00,18.75,18.76,18.75,18.75,7800.0,12.0331,12.0395,12.0331,12.0331,7800.0
2005-05-23 10:20:00,18.75,18.75,18.75,18.75,6800.0,12.0331,12.0331,12.0331,12.0331,6800.0
2005-05-23 10:25:00,18.75,18.76,18.75,18.75,11200.0,12.0331,12.0395,12.0331,12.0331,11200.0
2005-05-23 10:30:00,18.75,18.8,18.75,18.79,26400.0,12.0331,12.0652,12.0331,12.0588,26400.0
2005-05-23 10:35:00,18.79,18.79,18.77,18.77,21400.0,12.0588,12.0588,12.046,12.046,21400.0
2005-05-23 10:40:00,18.76,18.77,18.73,18.73,38800.0,12.0395,12.046,12.0203,12.0203,38800.0
2005-05-23 10:45:00,18.73,18.73,18.69,18.71,18600.0,12.0203,12.0203,11.9946,12.0075,18600.0
2005-05-23 10:50:00,18.71,18.72,18.71,18.72,21600.0,12.0075,12.0139,12.0075,12.0139,21600.0
2005-05-23 10:55:00,18.72,18.72,18.72,18.72,4000.0,12.0139,12.0139,12.0139,12.0139,4000.0
2005-05-23 11:00:00,18.72,18.72,18.69,18.7,67200.0,12.0139,12.0139,11.9946,12.001,67200.0
2005-05-23 11:05:00,18.7,18.73,18.7,18.72,31200.0,12.001,12.0203,12.001,12.0139,31200.0
2005-05-23 11:10:00,18.73,18.73,18.7,18.73,43000.0,12.0203,12.0203,12.001,12.0203,43000.0
2005-05-23 11:15:00,18.73,18.75,18.73,18.75,32200.0,12.0203,12.0331,12.0203,12.0331,32200.0
2005-05-23 11:20:00,18.75,18.75,18.75,18.75,23200.0,12.0331,12.0331,12.0331,12.0331,23200.0
2005-05-23 11:25:00,18.75,18.75,18.75,18.75,7400.0,12.0331,12.0331,12.0331,12.0331,7400.0
2005-05-23 11:30:00,18.75,18.75,18.75,18.75,24400.0,12.0331,12.0331,12.0331,12.0331,24400.0
2005-05-23 11:35:00,18.75,18.75,18.74,18.75,8600.0,12.0331,12.0331,12.0267,12.0331,8600.0
2005-05-23 11:40:00,18.75,18.75,18.74,18.74,35200.0,12.0331,12.0331,12.0267,12.0267,35200.0
2005-05-23 11:45:00,18.74,18.75,18.73,18.75,38800.0,12.0267,12.0331,12.0203,12.0331,38800.0
2005-05-23 11:50:00,18.75,18.75,18.75,18.75,15200.0,12.0331,12.0331,12.0331,12.0331,15200.0
2005-05-23 11:55:00,18.75,18.75,18.74,18.74,14400.0,12.0331,12.0331,12.0267,12.0267,14400.0
2005-05-23 12:00:00,18.74,18.75,18.73,18.74,7000.0,12.0267,12.0331,12.0203,12.0267,7000.0
2005-05-23 12:05:00,18.74,18.74,18.74,18.74,28000.0,12.0267,12.0267,12.0267,12.0267,28000.0
2005-05-23 12:10:00,18.74,18.74,18.74,18.74,15000.0,12.0267,12.0267,12.0267,12.0267,15000.0
2005-05-23 12:15:00,18.74,18.74,18.73,18.73,9000.0,12.0267,12.0267,12.0203,12.0203,9000.0
2005-05-23 12:20:00,18.73,18.73,18.73,18.73,7600.0,12.0203,12.0203,12.0203,12.0203,7600.0
2005-05-23 12:25:00,18.73,18.74,18.73,18.74,23400.0,12.0203,12.0267,12.0203,12.0267,23400.0
2005-05-23 12:30:00,18.74,18.75,18.74,18.75,1800.0,12.0267,12.0331,12.0267,12.0331,1800.0
2005-05-23 12:35:00,18.75,18.75,18.74,18.74,5800.0,12.0331,12.0331,12.0267,12.0267,5800.0
2005-05-23 12:40:00,18.73,18.73,18.71,18.71,14400.0,12.0203,12.0203,12.0075,12.0075,14400.0
2005-05-23 12:45:00,18.72,18.73,18.72,18.73,9400.0,12.0139,12.0203,12.0139,12.0203,9400.0
2005-05-23 12:50:00,18.72,18.72,18.69,18.7,19400.0,12.0139,12.0139,11.9946,12.001,19400.0
2005-05-23 12:55:00,18.7,18.72,18.7,18.72,15200.0,12.001,12.0139,12.001,12.0139,15200.0
2005-05-23 13:00:00,18.72,18.76,18.72,18.76,11800.0,12.0139,12.0395,12.0139,12.0395,11800.0
2005-05-23 13:05:00,18.76,18.78,18.73,18.75,16000.0,12.0395,12.0524,12.0203,12.0331,16000.0
2005-05-23 13:10:00,18.75,18.76,18.75,18.76,3400.0,12.0331,12.0395,12.0331,12.0395,3400.0
2005-05-23 13:15:00,18.77,18.77,18.76,18.77,10200.0,12.046,12.046,12.0395,12.046,10200.0
2005-05-23 13:20:00,18.77,18.78,18.77,18.78,10600.0,12.046,12.0524,12.046,12.0524,10600.0
2005-05-23 13:25:00,18.78,18.81,18.78,18.81,31400.0,12.0524,12.0716,12.0524,12.0716,31400.0
2005-05-23 13:30:00,18.81,18.81,18.81,18.81,13800.0,12.0716,12.0716,12.0716,12.0716,13800.0
2005-05-23 13:35:00,18.81,18.83,18.81,18.83,9600.0,12.0716,12.0845,12.0716,12.0845,9600.0
2005-05-23 13:40:00,18.83,18.85,18.83,18.84,12800.0,12.0845,12.0973,12.0845,12.0909,12800.0
2005-05-23 13:45:00,18.84,18.84,18.84,18.84,3000.0,12.0909,12.0909,12.0909,12.0909,3000.0
2005-05-23 13:50:00,18.83,18.83,18.83,18.83,3600.0,12.0845,12.0845,12.0845,12.0845,3600.0
2005-05-23 13:55:00,18.83,18.85,18.83,18.84,11400.0,12.0845,12.0973,12.0845,12.0909,11400.0
2005-05-23 14:00:00,18.84,18.85,18.84,18.84,4800.0,12.0909,12.0973,12.0909,12.0909,4800.0
2005-05-23 14:05:00,18.84,18.87,18.84,18.86,26800.0,12.0909,12.1101,12.0909,12.1037,26800.0
2005-05-23 14:10:00,18.87,18.88,18.86,18.88,15200.0,12.1101,12.1166,12.1037,12.1166,15200.0
2005-05-23 14:15:00,18.89,18.9,18.88,18.9,11000.0,12.123,12.1294,12.1166,12.1294,11000.0
2005-05-23 14:20:00,18.9,18.93,18.9,18.93,15600.0,12.1294,12.1486,12.1294,12.1486,15600.0
2005-05-23 14:25:00,18.93,18.94,18.93,18.93,7200.0,12.1486,12.1551,12.1486,12.1486,7200.0
2005-05-23 14:30:00,18.93,18.93,18.9,18.9,111800.0,12.1486,12.1486,12.1294,12.1294,111800.0
2005-05-23 14:35:00,18.9,18.92,18.9,18.91,16000.0,12.1294,12.1422,12.1294,12.1358,16000.0
2005-05-23 14:40:00,18.92,18.93,18.91,18.93,7600.0,12.1422,12.1486,12.1358,12.1486,7600.0
2005-05-23 14:45:00,18.93,18.93,18.92,18.93,11800.0,12.1486,12.1486,12.1422,12.1486,11800.0
2005-05-23 14:50:00,18.93,18.97,18.93,18.96,14400.0,12.1486,12.1743,12.1486,12.1679,14400.0
2005-05-23 14:55:00,18.97,18.97,18.91,18.93,56400.0,12.1743,12.1743,12.1358,12.1486,56400.0
2005-05-23 15:00:00,18.92,18.92,18.91,18.91,4800.0,12.1422,12.1422,12.1358,12.1358,4800.0
2005-05-23 15:05:00,18.92,18.92,18.9,18.9,31000.0,12.1422,12.1422,12.1294,12.1294,31000.0
2005-05-23 15:10:00,18.9,18.9,18.86,18.86,24600.0,12.1294,12.1294,12.1037,12.1037,24600.0
2005-05-23 15:15:00,18.86,18.86,18.86,18.86,9800.0,12.1037,12.1037,12.1037,12.1037,9800.0
2005-05-23 15:20:00,18.86,18.88,18.86,18.87,31800.0,12.1037,12.1166,12.1037,12.1101,31800.0
2005-05-23 15:25:00,18.86,18.87,18.83,18.84,29000.0,12.1037,12.1101,12.0845,12.0909,29000.0
2005-05-23 15:30:00,18.84,18.87,18.84,18.87,22000.0,12.0909,12.1101,12.0909,12.1101,22000.0
2005-05-23 15:35:00,18.87,18.91,18.87,18.9,42200.0,12.1101,12.1358,12.1101,12.1294,42200.0
2005-05-23 15:40:00,18.91,18.91,18.88,18.88,36400.0,12.1358,12.1358,12.1166,12.1166,36400.0
2005-05-23 15:45:00,18.88,18.88,18.83,18.83,27200.0,12.1166,12.1166,12.0845,12.0845,27200.0
2005-05-23 15:50:00,18.83,18.86,18.83,18.86,34800.0,12.0845,12.1037,12.0845,12.1037,34800.0
2005-05-23 15:55:00,18.86,18.88,18.86,18.86,53600.0,12.1037,12.1166,12.1037,12.1037,53600.0
2005-05-24 09:30:00,18.87,18.87,18.75,18.81,143400.0,12.1101,12.1101,12.0331,12.0716,143400.0
2005-05-24 09:35:00,18.78,18.82,18.61,18.7,103400.0,12.0524,12.078,11.9433,12.001,103400.0
2005-05-24 09:40:00,18.7,18.74,18.61,18.61,66800.0,12.001,12.0267,11.9433,11.9433,66800.0
2005-05-24 09:45:00,18.63,18.73,18.53,18.73,201200.0,11.9561,12.0203,11.8919,12.0203,201200.0
2005-05-24 09:50:00,18.7,18.78,18.7,18.78,186400.0,12.001,12.0524,12.001,12.0524,186400.0
2005-05-24 09:55:00,18.78,18.93,18.76,18.89,98000.0,12.0524,12.1486,12.0395,12.123,98000.0
2005-05-24 10:00:00,18.9,19.0,18.9,18.9,109800.0,12.1294,12.1936,12.1294,12.1294,109800.0
2005-05-24 10:05:00,18.88,18.91,18.75,18.76,88400.0,12.1166,12.1358,12.0331,12.0395,88400.0
2005-05-24 10:10:00,18.76,18.93,18.76,18.93,23200.0,12.0395,12.1486,12.0395,12.1486,23200.0
2005-05-24 10:15:00,18.93,18.93,18.86,18.89,39000.0,12.1486,12.1486,12.1037,12.123,39000.0
2005-05-24 10:20:00,18.88,18.88,18.8,18.84,53800.0,12.1166,12.1166,12.0652,12.0909,53800.0
2005-05-24 10:25:00,18.85,18.85,18.75,18.76,49400.0,12.0973,12.0973,12.0331,12.0395,49400.0
2005-05-24 10:30:00,18.76,18.83,18.75,18.83,28400.0,12.0395,12.0845,12.0331,12.0845,28400.0
2005-05-24 10:35:00,18.83,18.83,18.78,18.79,27000.0,12.0845,12.0845,12.0524,12.0588,27000.0
2005-05-24 10:40:00,18.79,18.79,18.75,18.75,44600.0,12.0588,12.0588,12.0331,12.0331,44600.0
2005-05-24 10:45:00,18.75,18.75,18.73,18.73,42800.0,12.0331,12.0331,12.0203,12.0203,42800.0
2005-05-24 10:50:00,18.73,18.75,18.72,18.75,138600.0,12.0203,12.0331,12.0139,12.0331,138600.0
2005-05-24 10:55:00,18.76,18.78,18.73,18.74,27800.0,12.0395,12.0524,12.0203,12.0267,27800.0
2005-05-24 11:00:00,18.73,18.75,18.72,18.74,39000.0,12.0203,12.0331,12.0139,12.0267,39000.0
2005-05-24 11:05:00,18.73,18.79,18.72,18.78,44600.0,12.0203,12.0588,12.0139,12.0524,44600.0
2005-05-24 11:10:00,18.78,18.79,18.78,18.79,13200.0,12.0524,12.0588,12.0524,12.0588,13200.0
2005-05-24 11:15:00,18.79,18.92,18.75,18.87,69400.0,12.0588,12.1422,12.0331,12.1101,69400.0
2005-05-24 11:20:00,18.87,18.88,18.83,18.84,16800.0,12.1101,12.1166,12.0845,12.0909,16800.0
2005-05-24 11:25:00,18.82,18.86,18.8,18.86,17200.0,12.078,12.1037,12.0652,12.1037,17200.0
2005-05-24 11:30:00,18.86,18.86,18.83,18.83,12400.0,12.1037,12.1037,12.0845,12.0845,12400.0
2005-05-24 11:35:00,18.83,18.83,18.79,18.79,9200.0,12.0845,12.0845,12.0588,12.0588,9200.0
2005-05-24 11:40:00,18.79,18.82,18.77,18.78,17400.0,12.0588,12.078,12.046,12.0524,17400.0
2005-05-24 11:45:00,18.79,18.79,18.77,18.77,10400.0,12.0588,12.0588,12.046,12.046,10400.0
2005-05-24 11:50:00,18.78,18.8,18.7,18.71,30400.0,12.0524,12.0652,12.001,12.0075,30400.0
2005-05-24 11:55:00,18.72,18.75,18.71,18.75,22800.0,12.0139,12.0331,12.0075,12.0331,22800.0
2005-05-24 12:00:00,18.75,18.78,18.75,18.78,12200.0,12.0331,12.0524,12.0331,12.0524,12200.0
2005-05-24 12:05:00,18.77,18.79,18.76,18.78,20000.0,12.046,12.0588,12.0395,12.0524,20000.0
2005-05-24 12:10:00,18.79,18.79,18.75,18.75,7600.0,12.0588,12.0588,12.0331,12.0331,7600.0
2005-05-24 12:15:00,18.75,18.77,18.73,18.73,22200.0,12.0331,12.046,12.0203,12.0203,22200.0
2005-05-24 12:20:00,18.73,18.75,18.73,18.75,14200.0,12.0203,12.0331,12.0203,12.0331,14200.0
2005-05-24 12:25:00,18.75,18.77,18.75,18.77,2600.0,12.0331,12.046,12.0331,12.046,2600.0
2005-05-24 12:30:00,18.77,18.77,18.76,18.77,9000.0,12.046,12.046,12.0395,12.046,9000.0
2005-05-24 12:35:00,18.76,18.77,18.76,18.77,8800.0,12.0395,12.046,12.0395,12.046,8800.0
2005-05-24 12:40:00,18.77,18.77,18.74,18.74,15200.0,12.046,12.046,12.0267,12.0267,15200.0
2005-05-24 12:45:00,18.74,18.74,18.73,18.73,9000.0,12.0267,12.0267,12.0203,12.0203,9000.0
2005-05-24 12:50:00,18.73,18.75,18.72,18.74,30600.0,12.0203,12.0331,12.0139,12.0267,30600.0
2005-05-24 12:55:00,18.74,18.74,18.74,18.74,12800.0,12.0267,12.0267,12.0267,12.0267,12800.0
2005-05-24 13:00:00,18.74,18.74,18.73,18.73,61600.0,12.0267,12.0267,12.0203,12.0203,61600.0
2005-05-24 13:05:00,18.73,18.76,18.73,18.75,15400.0,12.0203,12.0395,12.0203,12.0331,15400.0
2005-05-24 13:10:00,18.76,18.79,18.75,18.79,5400.0,12.0395,12.0588,12.0331,12.0588,5400.0
2005-05-24 13:15:00,18.79,18.83,18.79,18.81,11200.0,12.0588,12.0845,12.0588,12.0716,11200.0
2005-05-24 13:20:00,18.81,18.83,18.81,18.81,4600.0,12.0716,12.0845,12.0716,12.0716,4600.0
2005-05-24 13:25:00,18.81,18.81,18.8,18.81,5600.0,12.0716,12.0716,12.0652,12.0716,5600.0
2005-05-24 13:30:00,18.81,18.81,18.81,18.81,3000.0,12.0716,12.0716,12.0716,12.0716,3000.0
2005-05-24 13:35:00,18.81,18.82,18.8,18.82,7400.0,12.0716,12.078,12.0652,12.078,7400.0
2005-05-24 13:40:00,18.82,18.83,18.82,18.82,5600.0,12.078,12.0845,12.078,12.078,5600.0
2005-05-24 13:45:00,18.83,18.83,18.82,18.82,2400.0,12.0845,12.0845,12.078,12.078,2400.0
2005-05-24 13:50:00,18.83,18.84,18.83,18.84,4800.0,12.0845,12.0909,12.0845,12.0909,4800.0
2005-05-24 13:55:00,18.84,18.86,18.84,18.86,25800.0,12.0909,12.1037,12.0909,12.1037,25800.0
2005-05-24 14:00:00,18.86,18.88,18.82,18.83,18000.0,12.1037,12.1166,12.078,12.0845,18000.0
2005-05-24 14:05:00,18.82,18.9,18.82,18.9,10800.0,12.078,12.1294,12.078,12.1294,10800.0
2005-05-24 14:10:00,18.91,18.91,18.84,18.86,20600.0,12.1358,12.1358,12.0909,12.1037,20600.0
2005-05-24 14:15:00,18.86,18.86,18.84,18.84,11800.0,12.1037,12.1037,12.0909,12.0909,11800.0
2005-05-24 14:20:00,18.84,18.86,18.84,18.86,10000.0,12.0909,12.1037,12.0909,12.1037,10000.0
2005-05-24 14:25:00,18.86,18.87,18.86,18.87,6600.0,12.1037,12.1101,12.1037,12.1101,6600.0
2005-05-24 14:30:00,18.87,18.87,18.86,18.86,7200.0,12.1101,12.1101,12.1037,12.1037,7200.0
2005-05-24 14:35:00,18.86,18.9,18.86,18.86,27000.0,12.1037,12.1294,12.1037,12.1037,27000.0
2005-05-24 14:40:00,18.87,18.89,18.86,18.89,17800.0,12.1101,12.123,12.1037,12.123,17800.0
2005-05-24 14:45:00,18.89,18.9,18.88,18.9,46000.0,12.123,12.1294,12.1166,12.1294,46000.0
2005-05-24 14:50:00,18.9,18.93,18.9,18.93,25600.0,12.1294,12.1486,12.1294,12.1486,25600.0
2005-05-24 14:55:00,18.93,18.93,18.91,18.91,62400.0,12.1486,12.1486,12.1358,12.1358,62400.0
2005-05-24 15:00:00,18.91,18.93,18.89,18.9,30600.0,12.1358,12.1486,12.123,12.1294,30600.0
2005-05-24 15:05:00,18.86,18.93,18.86,18.93,31000.0,12.1037,12.1486,12.1037,12.1486,31000.0
2005-05-24 15:10:00,18.93,18.95,18.92,18.92,13600.0,12.1486,12.1615,12.1422,12.1422,13600.0
2005-05-24 15:15:00,18.92,18.92,18.91,18.91,9000.0,12.1422,12.1422,12.1358,12.1358,9000.0
2005-05-24 15:20:00,18.92,18.93,18.91,18.93,28400.0,12.1422,12.1486,12.1358,12.1486,28400.0
2005-05-24 15:25:00,18.97,19.0,18.97,18.99,20400.0,12.1743,12.1936,12.1743,12.1871,20400.0
2005-05-24 15:30:00,18.99,18.99,18.95,18.95,37800.0,12.1871,12.1871,12.1615,12.1615,37800.0
2005-05-24 15:35:00,18.95,18.96,18.93,18.96,36800.0,12.1615,12.1679,12.1486,12.1679,36800.0
2005-05-24 15:40:00,18.96,18.98,18.96,18.98,29400.0,12.1679,12.1807,12.1679,12.1807,29400.0
2005-05-24 15:45:00,18.98,19.0,18.97,18.99,39200.0,12.1807,12.1936,12.1743,12.1871,39200.0
2005-05-24 15:50:00,19.0,19.0,18.93,18.93,37400.0,12.1936,12.1936,12.1486,12.1486,37400.0
2005-05-24 15:55:00,18.93,18.94,18.92,18.92,45200.0,12.1486,12.1551,12.1422,12.1422,45200.0
2005-05-25 09:30:00,19.05,19.05,18.9,18.91,61000.0,12.2257,12.2257,12.1294,12.1358,61000.0
2005-05-25 09:35:00,18.9,19.0,18.88,19.0,21600.0,12.1294,12.1936,12.1166,12.1936,21600.0
2005-05-25 09:40:00,19.0,19.08,19.0,19.06,32800.0,12.1936,12.2449,12.1936,12.2321,32800.0
2005-05-25 09:45:00,19.06,19.16,19.06,19.16,34600.0,12.2321,12.2962,12.2321,12.2962,34600.0
2005-05-25 09:50:00,19.16,19.17,19.13,19.17,36600.0,12.2962,12.3027,12.277,12.3027,36600.0
2005-05-25 09:55:00,19.17,19.2,19.1,19.13,53800.0,12.3027,12.3219,12.2577,12.277,53800.0
2005-05-25 10:00:00,19.1,19.22,19.1,19.22,32800.0,12.2577,12.3348,12.2577,12.3348,32800.0
2005-05-25 10:05:00,19.22,19.22,19.18,19.21,22200.0,12.3348,12.3348,12.3091,12.3283,22200.0
2005-05-25 10:10:00,19.2,19.2,19.16,19.16,39800.0,12.3219,12.3219,12.2962,12.2962,39800.0
2005-05-25 10:15:00,19.17,19.17,19.16,19.17,39800.0,12.3027,12.3027,12.2962,12.3027,39800.0
2005-05-25 10:20:00,19.17,19.23,19.17,19.19,83000.0,12.3027,12.3412,12.3027,12.3155,83000.0
2005-05-25 10:25:00,19.18,19.22,19.17,19.19,47800.0,12.3091,12.3348,12.3027,12.3155,47800.0
2005-05-25 10:30:00,19.19,19.19,19.13,19.17,16800.0,12.3155,12.3155,12.277,12.3027,16800.0
2005-05-25 10:35:00,19.17,19.17,19.11,19.11,27200.0,12.3027,12.3027,12.2642,12.2642,27200.0
2005-05-25 10:40:00,19.11,19.14,19.1,19.1,16200.0,12.2642,12.2834,12.2577,12.2577,16200.0
2005-05-25 10:45:00,19.1,19.12,19.09,19.11,56800.0,12.2577,12.2706,12.2513,12.2642,56800.0
2005-05-25 10:50:00,19.11,19.12,19.1,19.11,11600.0,12.2642,12.2706,12.2577,12.2642,11600.0
2005-05-25 10:55:00,19.11,19.12,19.11,19.11,6600.0,12.2642,12.2706,12.2642,12.2642,6600.0
2005-05-25 11:00:00,19.11,19.12,19.11,19.11,22600.0,12.2642,12.2706,12.2642,12.2642,22600.0
2005-05-25 11:05:00,19.09,19.11,19.09,19.11,19200.0,12.2513,12.2642,12.2513,12.2642,19200.0
2005-05-25 11:10:00,19.12,19.15,19.11,19.13,38400.0,12.2706,12.2898,12.2642,12.277,38400.0
2005-05-25 11:15:00,19.13,19.13,19.1,19.11,7200.0,12.277,12.277,12.2577,12.2642,7200.0
2005-05-25 11:20:00,19.11,19.15,19.11,19.15,12000.0,12.2642,12.2898,12.2642,12.2898,12000.0
2005-05-25 11:25:00,19.15,19.16,19.12,19.16,11200.0,12.2898,12.2962,12.2706,12.2962,11200.0
2005-05-25 11:30:00,19.16,19.18,19.16,19.17,11800.0,12.2962,12.3091,12.2962,12.3027,11800.0
2005-05-25 11:35:00,19.16,19.17,19.13,19.14,18000.0,12.2962,12.3027,12.277,12.2834,18000.0
2005-05-25 11:40:00,19.14,19.14,19.12,19.13,8600.0,12.2834,12.2834,12.2706,12.277,8600.0
2005-05-25 11:45:00,19.13,19.15,19.1,19.15,13400.0,12.277,12.2898,12.2577,12.2898,13400.0
2005-05-25 11:50:00,19.15,19.16,19.13,19.16,26400.0,12.2898,12.2962,12.277,12.2962,26400.0
2005-05-25 11:55:00,19.16,19.17,19.16,19.16,9800.0,12.2962,12.3027,12.2962,12.2962,9800.0
2005-05-25 12:00:00,19.17,19.17,19.16,19.16,5000.0,12.3027,12.3027,12.2962,12.2962,5000.0
2005-05-25 12:05:00,19.17,19.18,19.16,19.18,24800.0,12.3027,12.3091,12.2962,12.3091,24800.0
2005-05-25 12:10:00,19.18,19.18,19.17,19.17,10200.0,12.3091,12.3091,12.3027,12.3027,10200.0
2005-05-25 12:15:00,19.17,19.17,19.14,19.14,11000.0,12.3027,12.3027,12.2834,12.2834,11000.0
2005-05-25 12:20:00,19.14,19.14,19.13,19.13,6600.0,12.2834,12.2834,12.277,12.277,6600.0
2005-05-25 12:25:00,19.14,19.14,19.13,19.14,15000.0,12.2834,12.2834,12.277,12.2834,15000.0
2005-05-25 12:30:00,19.14,19.15,19.13,19.15,9800.0,12.2834,12.2898,12.277,12.2898,9800.0
2005-05-25 12:35:00,19.15,19.15,19.05,19.06,27200.0,12.2898,12.2898,12.2257,12.2321,27200.0
2005-05-25 12:40:00,19.06,19.1,19.05,19.08,36000.0,12.2321,12.2577,12.2257,12.2449,36000.0
2005-05-25 12:45:00,19.08,19.1,19.08,19.1,4000.0,12.2449,12.2577,12.2449,12.2577,4000.0
2005-05-25 12:50:00,19.1,19.1,19.08,19.08,11400.0,12.2577,12.2577,12.2449,12.2449,11400.0
2005-05-25 12:55:00,19.08,19.1,19.08,19.1,6000.0,12.2449,12.2577,12.2449,12.2577,6000.0
2005-05-25 13:00:00,19.09,19.09,19.09,19.09,4400.0,12.2513,12.2513,12.2513,12.2513,4400.0
2005-05-25 13:05:00,19.09,19.09,19.09,19.09,11800.0,12.2513,12.2513,12.2513,12.2513,11800.0
2005-05-25 13:10:00,19.09,19.13,19.09,19.12,10200.0,12.2513,12.277,12.2513,12.2706,10200.0
2005-05-25 13:15:00,19.13,19.13,19.11,19.13,19000.0,12.277,12.277,12.2642,12.277,19000.0
2005-05-25 13:20:00,19.13,19.13,19.12,19.12,13000.0,12.277,12.277,12.2706,12.2706,13000.0
2005-05-25 13:25:00,19.12,19.12,19.1,19.1,11600.0,12.2706,12.2706,12.2577,12.2577,11600.0
2005-05-25 13:30:00,19.1,19.11,19.1,19.11,17600.0,12.2577,12.2642,12.2577,12.2642,17600.0
2005-05-25 13:35:00,19.11,19.11,19.09,19.09,8600.0,12.2642,12.2642,12.2513,12.2513,8600.0
2005-05-25 13:40:00,19.09,19.09,19.07,19.08,7200.0,12.2513,12.2513,12.2385,12.2449,7200.0
2005-05-25 13:45:00,19.07,19.07,19.06,19.06,8000.0,12.2385,12.2385,12.2321,12.2321,8000.0
2005-05-25 13:50:00,19.06,19.06,19.06,19.06,3400.0,12.2321,12.2321,12.2321,12.2321,3400.0
2005-05-25 13:55:00,19.06,19.06,19.06,19.06,9800.0,12.2321,12.2321,12.2321,12.2321,9800.0
2005-05-25 14:00:00,19.06,19.06,19.05,19.06,13000.0,12.2321,12.2321,12.2257,12.2321,13000.0
2005-05-25 14:05:00,19.06,19.06,19.05,19.06,8600.0,12.2321,12.2321,12.2257,12.2321,8600.0
2005-05-25 14:10:00,19.06,19.06,19.05,19.05,10400.0,12.2321,12.2321,12.2257,12.2257,10400.0
2005-05-25 14:15:00,19.06,19.06,19.05,19.05,6800.0,12.2321,12.2321,12.2257,12.2257,6800.0
2005-05-25 14:20:00,19.05,19.05,19.03,19.03,7000.0,12.2257,12.2257,12.2128,12.2128,7000.0
2005-05-25 14:25:00,19.03,19.04,19.02,19.04,8400.0,12.2128,12.2192,12.2064,12.2192,8400.0
2005-05-25 14:30:00,19.04,19.13,19.04,19.11,17400.0,12.2192,12.277,12.2192,12.2642,17400.0
2005-05-25 14:35:00,19.13,19.13,19.06,19.06,5400.0,12.277,12.277,12.2321,12.2321,5400.0
2005-05-25 14:40:00,19.06,19.14,19.06,19.11,23400.0,12.2321,12.2834,12.2321,12.2642,23400.0
2005-05-25 14:45:00,19.11,19.14,19.11,19.14,8800.0,12.2642,12.2834,12.2642,12.2834,8800.0
2005-05-25 14:50:00,19.14,19.15,19.14,19.15,14000.0,12.2834,12.2898,12.2834,12.2898,14000.0
2005-05-25 14:55:00,19.15,19.17,19.15,19.17,31400.0,12.2898,12.3027,12.2898,12.3027,31400.0
2005-05-25 15:00:00,19.17,19.18,19.15,19.15,18800.0,12.3027,12.3091,12.2898,12.2898,18800.0
2005-05-25 15:05:00,19.15,19.16,19.14,19.14,33800.0,12.2898,12.2962,12.2834,12.2834,33800.0
2005-05-25 15:10:00,19.14,19.16,19.14,19.15,49800.0,12.2834,12.2962,12.2834,12.2898,49800.0
2005-05-25 15:15:00,19.15,19.15,19.14,19.14,27600.0,12.2898,12.2898,12.2834,12.2834,27600.0
2005-05-25 15:20:00,19.14,19.15,19.14,19.14,8600.0,12.2834,12.2898,12.2834,12.2834,8600.0
2005-05-25 15:25:00,19.15,19.15,19.14,19.14,24000.0,12.2898,12.2898,12.2834,12.2834,24000.0
2005-05-25 15:30:00,19.14,19.15,19.14,19.15,8000.0,12.2834,12.2898,12.2834,12.2898,8000.0
2005-05-25 15:35:00,19.14,19.15,19.14,19.15,12200.0,12.2834,12.2898,12.2834,12.2898,12200.0
2005-05-25 15:40:00,19.15,19.15,19.11,19.11,12400.0,12.2898,12.2898,12.2642,12.2642,12400.0
2005-05-25 15:45:00,19.11,19.11,19.09,19.1,14000.0,12.2642,12.2642,12.2513,12.2577,14000.0
2005-05-25 15:50:00,19.09,19.14,19.08,19.14,47600.0,12.2513,12.2834,12.2449,12.2834,47600.0
2005-05-25 15:55:00,19.15,19.18,19.15,19.18,121400.0,12.2898,12.3091,12.2898,12.3091,121400.0
2005-05-26 09:30:00,19.25,19.27,19.25,19.26,15200.0,12.354,12.3668,12.354,12.3604,15200.0
2005-05-26 09:35:00,19.24,19.29,19.24,19.29,12600.0,12.3476,12.3797,12.3476,12.3797,12600.0
2005-05-26 09:40:00,19.3,19.38,19.29,19.38,16000.0,12.3861,12.4374,12.3797,12.4374,16000.0
2005-05-26 09:45:00,19.4,19.42,19.39,19.39,61000.0,12.4503,12.4631,12.4439,12.4439,61000.0
2005-05-26 09:50:00,19.39,19.45,19.39,19.44,60800.0,12.4439,12.4824,12.4439,12.4759,60800.0
2005-05-26 09:55:00,19.42,19.44,19.4,19.4,122200.0,12.4631,12.4759,12.4503,12.4503,122200.0
2005-05-26 10:00:00,19.4,19.48,19.4,19.48,104400.0,12.4503,12.5016,12.4503,12.5016,104400.0
2005-05-26 10:05:00,19.47,19.5,19.45,19.5,195000.0,12.4952,12.5144,12.4824,12.5144,195000.0
2005-05-26 10:10:00,19.5,19.55,19.48,19.54,64400.0,12.5144,12.5465,12.5016,12.5401,64400.0
2005-05-26 10:15:00,19.54,19.54,19.53,19.54,59800.0,12.5401,12.5401,12.5337,12.5401,59800.0
2005-05-26 10:20:00,19.54,19.55,19.51,19.52,15600.0,12.5401,12.5465,12.5209,12.5273,15600.0
2005-05-26 10:25:00,19.53,19.53,19.5,19.5,28600.0,12.5337,12.5337,12.5144,12.5144,28600.0
2005-05-26 10:30:00,19.5,19.53,19.5,19.52,58600.0,12.5144,12.5337,12.5144,12.5273,58600.0
2005-05-26 10:35:00,19.52,19.53,19.51,19.53,36800.0,12.5273,12.5337,12.5209,12.5337,36800.0
2005-05-26 10:40:00,19.55,19.55,19.54,19.54,39800.0,12.5465,12.5465,12.5401,12.5401,39800.0
2005-05-26 10:45:00,19.54,19.54,19.52,19.53,24800.0,12.5401,12.5401,12.5273,12.5337,24800.0
2005-05-26 10:50:00,19.53,19.54,19.52,19.52,33200.0,12.5337,12.5401,12.5273,12.5273,33200.0
2005-05-26 10:55:00,19.52,19.53,19.52,19.53,35600.0,12.5273,12.5337,12.5273,12.5337,35600.0
2005-05-26 11:00:00,19.53,19.55,19.52,19.54,107800.0,12.5337,12.5465,12.5273,12.5401,107800.0
2005-05-26 11:05:00,19.54,19.55,19.53,19.54,10200.0,12.5401,12.5465,12.5337,12.5401,10200.0
2005-05-26 11:10:00,19.54,19.54,19.52,19.53,16000.0,12.5401,12.5401,12.5273,12.5337,16000.0
2005-05-26 11:15:00,19.52,19.52,19.5,19.5,20600.0,12.5273,12.5273,12.5144,12.5144,20600.0
2005-05-26 11:20:00,19.5,19.51,19.5,19.51,17200.0,12.5144,12.5209,12.5144,12.5209,17200.0
2005-05-26 11:25:00,19.52,19.54,19.52,19.52,67800.0,12.5273,12.5401,12.5273,12.5273,67800.0
2005-05-26 11:30:00,19.52,19.52,19.52,19.52,16400.0,12.5273,12.5273,12.5273,12.5273,16400.0
2005-05-26 11:35:00,19.52,19.52,19.49,19.49,19800.0,12.5273,12.5273,12.508,12.508,19800.0
2005-05-26 11:40:00,19.49,19.49,19.48,19.49,23600.0,12.508,12.508,12.5016,12.508,23600.0
2005-05-26 11:45:00,19.48,19.5,19.48,19.5,22200.0,12.5016,12.5144,12.5016,12.5144,22200.0
2005-05-26 11:50:00,19.5,19.5,19.49,19.5,12400.0,12.5144,12.5144,12.508,12.5144,12400.0
2005-05-26 11:55:00,19.5,19.52,19.5,19.52,10200.0,12.5144,12.5273,12.5144,12.5273,10200.0
2005-05-26 12:00:00,19.52,19.53,19.5,19.5,27400.0,12.5273,12.5337,12.5144,12.5144,27400.0
2005-05-26 12:05:00,19.5,19.5,19.49,19.5,5000.0,12.5144,12.5144,12.508,12.5144,5000.0
2005-05-26 12:10:00,19.5,19.5,19.49,19.5,15000.0,12.5144,12.5144,12.508,12.5144,15000.0
2005-05-26 12:15:00,19.5,19.5,19.49,19.5,8600.0,12.5144,12.5144,12.508,12.5144,8600.0
2005-05-26 12:20:00,19.5,19.5,19.5,19.5,4800.0,12.5144,12.5144,12.5144,12.5144,4800.0
2005-05-26 12:25:00,19.5,19.5,19.49,19.5,18600.0,12.5144,12.5144,12.508,12.5144,18600.0
2005-05-26 12:30:00,19.5,19.5,19.49,19.49,5800.0,12.5144,12.5144,12.508,12.508,5800.0
2005-05-26 12:35:00,19.49,19.5,19.48,19.48,36800.0,12.508,12.5144,12.5016,12.5016,36800.0
2005-05-26 12:40:00,19.47,19.47,19.47,19.47,4000.0,12.4952,12.4952,12.4952,12.4952,4000.0
2005-05-26 12:45:00,19.47,19.48,19.47,19.48,20600.0,12.4952,12.5016,12.4952,12.5016,20600.0
2005-05-26 12:50:00,19.48,19.48,19.47,19.47,14200.0,12.5016,12.5016,12.4952,12.4952,14200.0
2005-05-26 12:55:00,19.47,19.48,19.47,19.47,17200.0,12.4952,12.5016,12.4952,12.4952,17200.0
2005-05-26 13:00:00,19.47,19.47,19.46,19.47,19200.0,12.4952,12.4952,12.4888,12.4952,19200.0
2005-05-26 13:05:00,19.47,19.48,19.47,19.47,14000.0,12.4952,12.5016,12.4952,12.4952,14000.0
2005-05-26 13:10:00,19.47,19.47,19.47,19.47,5800.0,12.4952,12.4952,12.4952,12.4952,5800.0
2005-05-26 13:15:00,19.47,19.47,19.46,19.46,47800.0,12.4952,12.4952,12.4888,12.4888,47800.0
2005-05-26 13:20:00,19.46,19.46,19.44,19.44,28200.0,12.4888,12.4888,12.4759,12.4759,28200.0
2005-05-26 13:25:00,19.43,19.44,19.42,19.42,17400.0,12.4695,12.4759,12.4631,12.4631,17400.0
2005-05-26 13:30:00,19.42,19.43,19.42,19.42,37400.0,12.4631,12.4695,12.4631,12.4631,37400.0
2005-05-26 13:35:00,19.43,19.43,19.43,19.43,28000.0,12.4695,12.4695,12.4695,12.4695,28000.0
2005-05-26 13:40:00,19.43,19.45,19.43,19.44,25200.0,12.4695,12.4824,12.4695,12.4759,25200.0
2005-05-26 13:45:00,19.44,19.44,19.43,19.43,4000.0,12.4759,12.4759,12.4695,12.4695,4000.0
2005-05-26 13:50:00,19.43,19.43,19.43,19.43,13200.0,12.4695,12.4695,12.4695,12.4695,13200.0
2005-05-26 13:55:00,19.43,19.43,19.43,19.43,3000.0,12.4695,12.4695,12.4695,12.4695,3000.0
2005-05-26 14:00:00,19.43,19.43,19.43,19.43,21800.0,12.4695,12.4695,12.4695,12.4695,21800.0
2005-05-26 14:05:00,19.43,19.46,19.43,19.46,8800.0,12.4695,12.4888,12.4695,12.4888,8800.0
2005-05-26 14:10:00,19.46,19.47,19.46,19.46,7600.0,12.4888,12.4952,12.4888,12.4888,7600.0
2005-05-26 14:15:00,19.46,19.46,19.45,19.45,6400.0,12.4888,12.4888,12.4824,12.4824,6400.0
2005-05-26 14:20:00,19.45,19.46,19.45,19.46,11400.0,12.4824,12.4888,12.4824,12.4888,11400.0
2005-05-26 14:25:00,19.46,19.47,19.46,19.47,6600.0,12.4888,12.4952,12.4888,12.4952,6600.0
2005-05-26 14:30:00,19.46,19.47,19.46,19.46,23200.0,12.4888,12.4952,12.4888,12.4888,23200.0
2005-05-26 14:35:00,19.45,19.46,19.45,19.45,11200.0,12.4824,12.4888,12.4824,12.4824,11200.0
2005-05-26 14:40:00,19.45,19.45,19.44,19.44,23200.0,12.4824,12.4824,12.4759,12.4759,23200.0
2005-05-26 14:45:00,19.43,19.46,19.43,19.45,27400.0,12.4695,12.4888,12.4695,12.4824,27400.0
2005-05-26 14:50:00,19.45,19.46,19.45,19.45,11200.0,12.4824,12.4888,12.4824,12.4824,11200.0
2005-05-26 14:55:00,19.43,19.44,19.43,19.43,11400.0,12.4695,12.4759,12.4695,12.4695,11400.0
2005-05-26 15:00:00,19.43,19.43,19.43,19.43,18000.0,12.4695,12.4695,12.4695,12.4695,18000.0
2005-05-26 15:05:00,19.42,19.43,19.41,19.42,23200.0,12.4631,12.4695,12.4567,12.4631,23200.0
2005-05-26 15:10:00,19.41,19.42,19.41,19.42,16800.0,12.4567,12.4631,12.4567,12.4631,16800.0
2005-05-26 15:15:00,19.42,19.47,19.42,19.45,35400.0,12.4631,12.4952,12.4631,12.4824,35400.0
2005-05-26 15:20:00,19.45,19.46,19.43,19.46,14600.0,12.4824,12.4888,12.4695,12.4888,14600.0
2005-05-26 15:25:00,19.46,19.49,19.46,19.46,41000.0,12.4888,12.508,12.4888,12.4888,41000.0
2005-05-26 15:30:00,19.46,19.46,19.45,19.45,19000.0,12.4888,12.4888,12.4824,12.4824,19000.0
2005-05-26 15:35:00,19.46,19.46,19.45,19.45,25800.0,12.4888,12.4888,12.4824,12.4824,25800.0
2005-05-26 15:40:00,19.45,19.45,19.45,19.45,16000.0,12.4824,12.4824,12.4824,12.4824,16000.0
2005-05-26 15:45:00,19.45,19.47,19.45,19.45,17600.0,12.4824,12.4952,12.4824,12.4824,17600.0
2005-05-26 15:50:00,19.45,19.45,19.43,19.43,23200.0,12.4824,12.4824,12.4695,12.4695,23200.0
2005-05-26 15:55:00,19.43,19.43,19.42,19.43,41600.0,12.4695,12.4695,12.4631,12.4695,41600.0
2005-05-27 09:30:00,19.43,19.43,19.26,19.33,51600.0,12.4695,12.4695,12.3604,12.4053,51600.0
2005-05-27 09:35:00,19.33,19.47,19.33,19.46,51000.0,12.4053,12.4952,12.4053,12.4888,51000.0
2005-05-27 09:40:00,19.46,19.5,19.46,19.5,16000.0,12.4888,12.5144,12.4888,12.5144,16000.0
2005-05-27 09:45:00,19.48,19.5,19.47,19.5,14600.0,12.5016,12.5144,12.4952,12.5144,14600.0
2005-05-27 09:50:00,19.49,19.5,19.46,19.5,19600.0,12.508,12.5144,12.4888,12.5144,19600.0
2005-05-27 09:55:00,19.5,19.52,19.48,19.48,29200.0,12.5144,12.5273,12.5016,12.5016,29200.0
2005-05-27 10:00:00,19.5,19.57,19.49,19.57,10000.0,12.5144,12.5594,12.508,12.5594,10000.0
2005-05-27 10:05:00,19.57,19.6,19.56,19.6,10200.0,12.5594,12.5786,12.553,12.5786,10200.0
2005-05-27 10:10:00,19.6,19.6,19.57,19.57,18600.0,12.5786,12.5786,12.5594,12.5594,18600.0
2005-05-27 10:15:00,19.58,19.58,19.55,19.56,10600.0,12.5658,12.5658,12.5465,12.553,10600.0
2005-05-27 10:20:00,19.55,19.55,19.53,19.53,16600.0,12.5465,12.5465,12.5337,12.5337,16600.0
2005-05-27 10:25:00,19.53,19.54,19.5,19.54,20800.0,12.5337,12.5401,12.5144,12.5401,20800.0
2005-05-27 10:30:00,19.54,19.55,19.5,19.5,14800.0,12.5401,12.5465,12.5144,12.5144,14800.0
2005-05-27 10:35:00,19.5,19.5,19.48,19.49,17400.0,12.5144,12.5144,12.5016,12.508,17400.0
2005-05-27 10:40:00,19.49,19.49,19.44,19.45,20200.0,12.508,12.508,12.4759,12.4824,20200.0
2005-05-27 10:45:00,19.45,19.47,19.44,19.47,19600.0,12.4824,12.4952,12.4759,12.4952,19600.0
2005-05-27 10:50:00,19.46,19.47,19.43,19.46,43600.0,12.4888,12.4952,12.4695,12.4888,43600.0
2005-05-27 10:55:00,19.46,19.47,19.43,19.43,10400.0,12.4888,12.4952,12.4695,12.4695,10400.0
2005-05-27 11:00:00,19.44,19.45,19.42,19.43,18200.0,12.4759,12.4824,12.4631,12.4695,18200.0
2005-05-27 11:05:00,19.43,19.46,19.43,19.46,24000.0,12.4695,12.4888,12.4695,12.4888,24000.0
2005-05-27 11:10:00,19.46,19.46,19.43,19.43,24800.0,12.4888,12.4888,12.4695,12.4695,24800.0
2005-05-27 11:15:00,19.43,19.45,19.43,19.45,6000.0,12.4695,12.4824,12.4695,12.4824,6000.0
2005-05-27 11:20:00,19.45,19.45,19.43,19.43,5400.0,12.4824,12.4824,12.4695,12.4695,5400.0
2005-05-27 11:25:00,19.43,19.44,19.43,19.44,2400.0,12.4695,12.4759,12.4695,12.4759,2400.0
2005-05-27 11:30:00,19.44,19.46,19.44,19.46,3200.0,12.4759,12.4888,12.4759,12.4888,3200.0
2005-05-27 11:35:00,19.46,19.46,19.44,19.44,14400.0,12.4888,12.4888,12.4759,12.4759,14400.0
2005-05-27 11:40:00,19.45,19.45,19.44,19.45,8200.0,12.4824,12.4824,12.4759,12.4824,8200.0
2005-05-27 11:45:00,19.45,19.45,19.45,19.45,9200.0,12.4824,12.4824,12.4824,12.4824,9200.0
2005-05-27 11:50:00,19.43,19.46,19.43,19.46,8400.0,12.4695,12.4888,12.4695,12.4888,8400.0
2005-05-27 11:55:00,19.46,19.46,19.46,19.46,4400.0,12.4888,12.4888,12.4888,12.4888,4400.0
2005-05-27 12:00:00,19.47,19.48,19.43,19.43,26800.0,12.4952,12.5016,12.4695,12.4695,26800.0
2005-05-27 12:05:00,19.45,19.45,19.44,19.44,4200.0,12.4824,12.4824,12.4759,12.4759,4200.0
2005-05-27 12:10:00,19.44,19.44,19.41,19.42,12400.0,12.4759,12.4759,12.4567,12.4631,12400.0
2005-05-27 12:15:00,19.43,19.43,19.43,19.43,1200.0,12.4695,12.4695,12.4695,12.4695,1200.0
2005-05-27 12:20:00,19.43,19.44,19.42,19.42,14200.0,12.4695,12.4759,12.4631,12.4631,14200.0
2005-05-27 12:25:00,19.42,19.42,19.38,19.4,50600.0,12.4631,12.4631,12.4374,12.4503,50600.0
2005-05-27 12:30:00,19.4,19.4,19.37,19.38,15400.0,12.4503,12.4503,12.431,12.4374,15400.0
2005-05-27 12:35:00,19.38,19.39,19.37,19.38,10000.0,12.4374,12.4439,12.431,12.4374,10000.0
2005-05-27 12:40:00,19.39,19.39,19.36,19.37,7000.0,12.4439,12.4439,12.4246,12.431,7000.0
2005-05-27 12:45:00,19.38,19.38,19.35,19.36,11000.0,12.4374,12.4374,12.4182,12.4246,11000.0
2005-05-27 12:50:00,19.36,19.37,19.36,19.36,9400.0,12.4246,12.431,12.4246,12.4246,9400.0
2005-05-27 12:55:00,19.36,19.39,19.36,19.39,10400.0,12.4246,12.4439,12.4246,12.4439,10400.0
2005-05-27 13:00:00,19.39,19.4,19.39,19.4,6400.0,12.4439,12.4503,12.4439,12.4503,6400.0
2005-05-27 13:05:00,19.4,19.46,19.4,19.46,30600.0,12.4503,12.4888,12.4503,12.4888,30600.0
2005-05-27 13:10:00,19.47,19.49,19.46,19.49,4200.0,12.4952,12.508,12.4888,12.508,4200.0
2005-05-27 13:15:00,19.49,19.49,19.48,19.48,10400.0,12.508,12.508,12.5016,12.5016,10400.0
2005-05-27 13:20:00,19.48,19.48,19.46,19.46,16600.0,12.5016,12.5016,12.4888,12.4888,16600.0
2005-05-27 13:25:00,19.46,19.46,19.45,19.46,3400.0,12.4888,12.4888,12.4824,12.4888,3400.0
2005-05-27 13:30:00,19.46,19.47,19.46,19.47,4800.0,12.4888,12.4952,12.4888,12.4952,4800.0
2005-05-27 13:35:00,19.47,19.47,19.45,19.45,10000.0,12.4952,12.4952,12.4824,12.4824,10000.0
2005-05-27 13:40:00,19.46,19.47,19.46,19.47,25400.0,12.4888,12.4952,12.4888,12.4952,25400.0
2005-05-27 13:45:00,19.48,19.48,19.47,19.48,9800.0,12.5016,12.5016,12.4952,12.5016,9800.0
2005-05-27 13:50:00,19.48,19.51,19.48,19.51,26200.0,12.5016,12.5209,12.5016,12.5209,26200.0
2005-05-27 13:55:00,19.5,19.51,19.5,19.51,9200.0,12.5144,12.5209,12.5144,12.5209,9200.0
2005-05-27 14:00:00,19.5,19.5,19.5,19.5,17800.0,12.5144,12.5144,12.5144,12.5144,17800.0
2005-05-27 14:05:00,19.5,19.52,19.5,19.52,9200.0,12.5144,12.5273,12.5144,12.5273,9200.0
2005-05-27 14:10:00,19.53,19.58,19.53,19.56,25600.0,12.5337,12.5658,12.5337,12.553,25600.0
2005-05-27 14:15:00,19.56,19.56,19.56,19.56,10600.0,12.553,12.553,12.553,12.553,10600.0
2005-05-27 14:20:00,19.56,19.56,19.56,19.56,9400.0,12.553,12.553,12.553,12.553,9400.0
2005-05-27 14:25:00,19.56,19.56,19.56,19.56,12800.0,12.553,12.553,12.553,12.553,12800.0
2005-05-27 14:30:00,19.56,19.57,19.56,19.57,6200.0,12.553,12.5594,12.553,12.5594,6200.0
2005-05-27 14:35:00,19.57,19.57,19.54,19.55,20400.0,12.5594,12.5594,12.5401,12.5465,20400.0
2005-05-27 14:40:00,19.54,19.55,19.54,19.55,9800.0,12.5401,12.5465,12.5401,12.5465,9800.0
2005-05-27 14:45:00,19.55,19.55,19.54,19.54,9800.0,12.5465,12.5465,12.5401,12.5401,9800.0
2005-05-27 14:50:00,19.54,19.55,19.53,19.53,7200.0,12.5401,12.5465,12.5337,12.5337,7200.0
2005-05-27 14:55:00,19.52,19.53,19.52,19.52,4000.0,12.5273,12.5337,12.5273,12.5273,4000.0
2005-05-27 15:00:00,19.52,19.52,19.51,19.52,10400.0,12.5273,12.5273,12.5209,12.5273,10400.0
2005-05-27 15:05:00,19.52,19.52,19.51,19.51,9000.0,12.5273,12.5273,12.5209,12.5209,9000.0
2005-05-27 15:10:00,19.51,19.52,19.51,19.51,8000.0,12.5209,12.5273,12.5209,12.5209,8000.0
2005-05-27 15:15:00,19.52,19.54,19.52,19.53,12200.0,12.5273,12.5401,12.5273,12.5337,12200.0
2005-05-27 15:20:00,19.53,19.55,19.53,19.54,12400.0,12.5337,12.5465,12.5337,12.5401,12400.0
2005-05-27 15:25:00,19.54,19.55,19.54,19.54,5600.0,12.5401,12.5465,12.5401,12.5401,5600.0
2005-05-27 15:30:00,19.54,19.54,19.52,19.52,16400.0,12.5401,12.5401,12.5273,12.5273,16400.0
2005-05-27 15:35:00,19.52,19.53,19.51,19.52,15800.0,12.5273,12.5337,12.5209,12.5273,15800.0
2005-05-27 15:40:00,19.52,19.53,19.5,19.51,27000.0,12.5273,12.5337,12.5144,12.5209,27000.0
2005-05-27 15:45:00,19.5,19.52,19.5,19.52,14600.0,12.5144,12.5273,12.5144,12.5273,14600.0
2005-05-27 15:50:00,19.52,19.53,19.51,19.51,26800.0,12.5273,12.5337,12.5209,12.5209,26800.0
2005-05-27 15:55:00,19.51,19.53,19.5,19.52,16000.0,12.5209,12.5337,12.5144,12.5273,16000.0
2005-05-31 09:30:00,19.5,19.5,19.45,19.45,17200.0,12.5144,12.5144,12.4824,12.4824,17200.0
2005-05-31 09:35:00,19.45,19.5,19.45,19.46,22000.0,12.4824,12.5144,12.4824,12.4888,22000.0
2005-05-31 09:40:00,19.45,19.45,19.38,19.4,21400.0,12.4824,12.4824,12.4374,12.4503,21400.0
2005-05-31 09:45:00,19.4,19.42,19.4,19.41,22800.0,12.4503,12.4631,12.4503,12.4567,22800.0
2005-05-31 09:50:00,19.4,19.4,19.37,19.38,27600.0,12.4503,12.4503,12.431,12.4374,27600.0
2005-05-31 09:55:00,19.38,19.4,19.32,19.35,41600.0,12.4374,12.4503,12.3989,12.4182,41600.0
2005-05-31 10:00:00,19.35,19.39,19.35,19.38,11200.0,12.4182,12.4439,12.4182,12.4374,11200.0
2005-05-31 10:05:00,19.38,19.38,19.36,19.38,18400.0,12.4374,12.4374,12.4246,12.4374,18400.0
2005-05-31 10:10:00,19.37,19.4,19.37,19.4,20600.0,12.431,12.4503,12.431,12.4503,20600.0
2005-05-31 10:15:00,19.4,19.42,19.35,19.35,43400.0,12.4503,12.4631,12.4182,12.4182,43400.0
2005-05-31 10:20:00,19.36,19.36,19.33,19.33,22600.0,12.4246,12.4246,12.4053,12.4053,22600.0
2005-05-31 10:25:00,19.32,19.35,19.31,19.35,16000.0,12.3989,12.4182,12.3925,12.4182,16000.0
2005-05-31 10:30:00,19.35,19.36,19.35,19.35,13200.0,12.4182,12.4246,12.4182,12.4182,13200.0
2005-05-31 10:35:00,19.36,19.36,19.35,19.36,18800.0,12.4246,12.4246,12.4182,12.4246,18800.0
2005-05-31 10:40:00,19.36,19.37,19.35,19.36,25600.0,12.4246,12.431,12.4182,12.4246,25600.0
2005-05-31 10:45:00,19.36,19.36,19.35,19.35,25600.0,12.4246,12.4246,12.4182,12.4182,25600.0
2005-05-31 10:50:00,19.35,19.35,19.33,19.34,22000.0,12.4182,12.4182,12.4053,12.4118,22000.0
2005-05-31 10:55:00,19.34,19.34,19.33,19.33,13200.0,12.4118,12.4118,12.4053,12.4053,13200.0
2005-05-31 11:00:00,19.33,19.34,19.33,19.33,28600.0,12.4053,12.4118,12.4053,12.4053,28600.0
2005-05-31 11:05:00,19.33,19.33,19.28,19.28,21800.0,12.4053,12.4053,12.3733,12.3733,21800.0
2005-05-31 11:10:00,19.28,19.29,19.28,19.29,26400.0,12.3733,12.3797,12.3733,12.3797,26400.0
2005-05-31 11:15:00,19.28,19.3,19.28,19.29,8800.0,12.3733,12.3861,12.3733,12.3797,8800.0
2005-05-31 11:20:00,19.3,19.3,19.27,19.27,17600.0,12.3861,12.3861,12.3668,12.3668,17600.0
2005-05-31 11:25:00,19.27,19.28,19.24,19.25,37000.0,12.3668,12.3733,12.3476,12.354,37000.0
2005-05-31 11:30:00,19.25,19.25,19.24,19.24,24200.0,12.354,12.354,12.3476,12.3476,24200.0
2005-05-31 11:35:00,19.25,19.25,19.2,19.24,28400.0,12.354,12.354,12.3219,12.3476,28400.0
2005-05-31 11:40:00,19.24,19.26,19.24,19.26,43200.0,12.3476,12.3604,12.3476,12.3604,43200.0
2005-05-31 11:45:00,19.27,19.28,19.27,19.28,6800.0,12.3668,12.3733,12.3668,12.3733,6800.0
2005-05-31 11:50:00,19.28,19.3,19.28,19.29,20400.0,12.3733,12.3861,12.3733,12.3797,20400.0
2005-05-31 11:55:00,19.29,19.3,19.24,19.3,57800.0,12.3797,12.3861,12.3476,12.3861,57800.0
2005-05-31 12:00:00,19.3,19.3,19.28,19.28,14600.0,12.3861,12.3861,12.3733,12.3733,14600.0
2005-05-31 12:05:00,19.28,19.28,19.27,19.28,6800.0,12.3733,12.3733,12.3668,12.3733,6800.0
2005-05-31 12:10:00,19.28,19.28,19.28,19.28,9200.0,12.3733,12.3733,12.3733,12.3733,9200.0
2005-05-31 12:15:00,19.28,19.29,19.28,19.29,8800.0,12.3733,12.3797,12.3733,12.3797,8800.0
2005-05-31 12:20:00,19.29,19.3,19.28,19.28,14400.0,12.3797,12.3861,12.3733,12.3733,14400.0
2005-05-31 12:25:00,19.28,19.29,19.28,19.28,6800.0,12.3733,12.3797,12.3733,12.3733,6800.0
2005-05-31 12:30:00,19.29,19.32,19.29,19.32,32600.0,12.3797,12.3989,12.3797,12.3989,32600.0
2005-05-31 12:35:00,19.33,19.35,19.33,19.35,10400.0,12.4053,12.4182,12.4053,12.4182,10400.0
2005-05-31 12:40:00,19.35,19.36,19.35,19.36,25600.0,12.4182,12.4246,12.4182,12.4246,25600.0
2005-05-31 12:45:00,19.36,19.37,19.36,19.36,5600.0,12.4246,12.431,12.4246,12.4246,5600.0
2005-05-31 12:50:00,19.37,19.37,19.36,19.36,14000.0,12.431,12.431,12.4246,12.4246,14000.0
2005-05-31 12:55:00,19.36,19.37,19.36,19.37,10400.0,12.4246,12.431,12.4246,12.431,10400.0
2005-05-31 13:00:00,19.37,19.39,19.37,19.39,11800.0,12.431,12.4439,12.431,12.4439,11800.0
2005-05-31 13:05:00,19.39,19.4,19.39,19.39,16800.0,12.4439,12.4503,12.4439,12.4439,16800.0
2005-05-31 13:10:00,19.4,19.4,19.39,19.4,13400.0,12.4503,12.4503,12.4439,12.4503,13400.0
2005-05-31 13:15:00,19.4,19.4,19.4,19.4,19600.0,12.4503,12.4503,12.4503,12.4503,19600.0
2005-05-31 13:20:00,19.41,19.42,19.41,19.42,13600.0,12.4567,12.4631,12.4567,12.4631,13600.0
2005-05-31 13:25:00,19.42,19.42,19.42,19.42,4800.0,12.4631,12.4631,12.4631,12.4631,4800.0
2005-05-31 13:30:00,19.42,19.43,19.42,19.43,20400.0,12.4631,12.4695,12.4631,12.4695,20400.0
2005-05-31 13:35:00,19.43,19.45,19.43,19.44,31800.0,12.4695,12.4824,12.4695,12.4759,31800.0
2005-05-31 13:40:00,19.43,19.45,19.43,19.45,14200.0,12.4695,12.4824,12.4695,12.4824,14200.0
2005-05-31 13:45:00,19.45,19.49,19.45,19.49,42000.0,12.4824,12.508,12.4824,12.508,42000.0
2005-05-31 13:50:00,19.49,19.53,19.49,19.53,62800.0,12.508,12.5337,12.508,12.5337,62800.0
2005-05-31 13:55:00,19.53,19.55,19.53,19.54,33400.0,12.5337,12.5465,12.5337,12.5401,33400.0
2005-05-31 14:00:00,19.55,19.57,19.52,19.52,55400.0,12.5465,12.5594,12.5273,12.5273,55400.0
2005-05-31 14:05:00,19.52,19.53,19.52,19.53,35200.0,12.5273,12.5337,12.5273,12.5337,35200.0
2005-05-31 14:10:00,19.53,19.53,19.52,19.52,23000.0,12.5337,12.5337,12.5273,12.5273,23000.0
2005-05-31 14:15:00,19.52,19.53,19.51,19.52,49200.0,12.5273,12.5337,12.5209,12.5273,49200.0
2005-05-31 14:20:00,19.52,19.57,19.52,19.57,26400.0,12.5273,12.5594,12.5273,12.5594,26400.0
2005-05-31 14:25:00,19.57,19.6,19.57,19.59,25800.0,12.5594,12.5786,12.5594,12.5722,25800.0
2005-05-31 14:30:00,19.59,19.65,19.59,19.65,86000.0,12.5722,12.6107,12.5722,12.6107,86000.0
2005-05-31 14:35:00,19.65,19.7,19.65,19.68,74200.0,12.6107,12.6428,12.6107,12.63,74200.0
2005-05-31 14:40:00,19.66,19.7,19.66,19.7,37800.0,12.6171,12.6428,12.6171,12.6428,37800.0
2005-05-31 14:45:00,19.7,19.74,19.7,19.7,56400.0,12.6428,12.6685,12.6428,12.6428,56400.0
2005-05-31 14:50:00,19.7,19.7,19.66,19.66,38000.0,12.6428,12.6428,12.6171,12.6171,38000.0
2005-05-31 14:55:00,19.67,19.7,19.67,19.7,24000.0,12.6235,12.6428,12.6235,12.6428,24000.0
2005-05-31 15:00:00,19.7,19.72,19.69,19.7,46800.0,12.6428,12.6556,12.6364,12.6428,46800.0
2005-05-31 15:05:00,19.7,19.7,19.68,19.68,12600.0,12.6428,12.6428,12.63,12.63,12600.0
2005-05-31 15:10:00,19.68,19.73,19.68,19.72,56600.0,12.63,12.6621,12.63,12.6556,56600.0
2005-05-31 15:15:00,19.72,19.75,19.72,19.75,54200.0,12.6556,12.6749,12.6556,12.6749,54200.0
2005-05-31 15:20:00,19.75,19.77,19.74,19.74,82200.0,12.6749,12.6877,12.6685,12.6685,82200.0
2005-05-31 15:25:00,19.74,19.74,19.68,19.68,53000.0,12.6685,12.6685,12.63,12.63,53000.0
2005-05-31 15:30:00,19.68,19.68,19.63,19.64,56800.0,12.63,12.63,12.5979,12.6043,56800.0
2005-05-31 15:35:00,19.63,19.64,19.6,19.61,24800.0,12.5979,12.6043,12.5786,12.585,24800.0
2005-05-31 15:40:00,19.6,19.6,19.59,19.6,49600.0,12.5786,12.5786,12.5722,12.5786,49600.0
2005-05-31 15:45:00,19.6,19.65,19.6,19.65,54600.0,12.5786,12.6107,12.5786,12.6107,54600.0
2005-05-31 15:50:00,19.65,19.68,19.65,19.68,83600.0,12.6107,12.63,12.6107,12.63,83600.0
2005-05-31 15:55:00,19.68,19.69,19.67,19.67,126200.0,12.63,12.6364,12.6235,12.6235,126200.0
2005-06-01 09:30:00,19.63,19.63,19.61,19.62,28400.0,12.5979,12.5979,12.585,12.5915,28400.0
2005-06-01 09:35:00,19.61,19.68,19.61,19.68,16400.0,12.585,12.63,12.585,12.63,16400.0
2005-06-01 09:40:00,19.7,19.74,19.68,19.7,16200.0,12.6428,12.6685,12.63,12.6428,16200.0
2005-06-01 09:45:00,19.68,19.74,19.68,19.74,41200.0,12.63,12.6685,12.63,12.6685,41200.0
2005-06-01 09:50:00,19.74,19.74,19.65,19.65,113200.0,12.6685,12.6685,12.6107,12.6107,113200.0
2005-06-01 09:55:00,19.65,19.69,19.64,19.69,43400.0,12.6107,12.6364,12.6043,12.6364,43400.0
2005-06-01 10:00:00,19.69,19.7,19.63,19.67,32200.0,12.6364,12.6428,12.5979,12.6235,32200.0
2005-06-01 10:05:00,19.67,19.7,19.65,19.7,44200.0,12.6235,12.6428,12.6107,12.6428,44200.0
2005-06-01 10:10:00,19.72,19.73,19.7,19.71,25400.0,12.6556,12.6621,12.6428,12.6492,25400.0
2005-06-01 10:15:00,19.71,19.73,19.7,19.7,20200.0,12.6492,12.6621,12.6428,12.6428,20200.0
2005-06-01 10:20:00,19.69,19.7,19.68,19.68,11200.0,12.6364,12.6428,12.63,12.63,11200.0
2005-06-01 10:25:00,19.68,19.7,19.66,19.67,17200.0,12.63,12.6428,12.6171,12.6235,17200.0
2005-06-01 10:30:00,19.67,19.68,19.64,19.64,17000.0,12.6235,12.63,12.6043,12.6043,17000.0
2005-06-01 10:35:00,19.64,19.66,19.63,19.65,7600.0,12.6043,12.6171,12.5979,12.6107,7600.0
2005-06-01 10:40:00,19.65,19.65,19.63,19.63,7800.0,12.6107,12.6107,12.5979,12.5979,7800.0
2005-06-01 10:45:00,19.63,19.66,19.63,19.65,18600.0,12.5979,12.6171,12.5979,12.6107,18600.0
2005-06-01 10:50:00,19.65,19.65,19.64,19.64,7800.0,12.6107,12.6107,12.6043,12.6043,7800.0
2005-06-01 10:55:00,19.64,19.64,19.64,19.64,8600.0,12.6043,12.6043,12.6043,12.6043,8600.0
2005-06-01 11:00:00,19.64,19.65,19.64,19.64,57400.0,12.6043,12.6107,12.6043,12.6043,57400.0
2005-06-01 11:05:00,19.64,19.65,19.61,19.63,24800.0,12.6043,12.6107,12.585,12.5979,24800.0
2005-06-01 11:10:00,19.64,19.67,19.64,19.67,15400.0,12.6043,12.6235,12.6043,12.6235,15400.0
2005-06-01 11:15:00,19.67,19.7,19.67,19.69,30800.0,12.6235,12.6428,12.6235,12.6364,30800.0
2005-06-01 11:20:00,19.69,19.71,19.67,19.68,24400.0,12.6364,12.6492,12.6235,12.63,24400.0
2005-06-01 11:25:00,19.68,19.68,19.66,19.66,4400.0,12.63,12.63,12.6171,12.6171,4400.0
2005-06-01 11:30:00,19.66,19.66,19.65,19.66,14400.0,12.6171,12.6171,12.6107,12.6171,14400.0
2005-06-01 11:35:00,19.66,19.67,19.66,19.66,10800.0,12.6171,12.6235,12.6171,12.6171,10800.0
2005-06-01 11:40:00,19.66,19.66,19.65,19.66,8600.0,12.6171,12.6171,12.6107,12.6171,8600.0
2005-06-01 11:45:00,19.66,19.66,19.64,19.64,21400.0,12.6171,12.6171,12.6043,12.6043,21400.0
2005-06-01 11:50:00,19.64,19.65,19.64,19.65,18400.0,12.6043,12.6107,12.6043,12.6107,18400.0
2005-06-01 11:55:00,19.64,19.64,19.64,19.64,11200.0,12.6043,12.6043,12.6043,12.6043,11200.0
2005-06-01 12:00:00,19.64,19.65,19.63,19.63,26400.0,12.6043,12.6107,12.5979,12.5979,26400.0
2005-06-01 12:05:00,19.63,19.63,19.61,19.63,38800.0,12.5979,12.5979,12.585,12.5979,38800.0
2005-06-01 12:10:00,19.63,19.63,19.61,19.61,10000.0,12.5979,12.5979,12.585,12.585,10000.0
2005-06-01 12:15:00,19.61,19.61,19.6,19.6,10600.0,12.585,12.585,12.5786,12.5786,10600.0
2005-06-01 12:20:00,19.59,19.59,19.56,19.56,12200.0,12.5722,12.5722,12.553,12.553,12200.0
2005-06-01 12:25:00,19.57,19.57,19.56,19.56,22400.0,12.5594,12.5594,12.553,12.553,22400.0
2005-06-01 12:30:00,19.56,19.56,19.56,19.56,8400.0,12.553,12.553,12.553,12.553,8400.0
2005-06-01 12:35:00,19.56,19.56,19.56,19.56,46200.0,12.553,12.553,12.553,12.553,46200.0
2005-06-01 12:40:00,19.56,19.56,19.55,19.55,22600.0,12.553,12.553,12.5465,12.5465,22600.0
2005-06-01 12:45:00,19.55,19.61,19.55,19.61,16000.0,12.5465,12.585,12.5465,12.585,16000.0
2005-06-01 12:50:00,19.61,19.64,19.61,19.64,8000.0,12.585,12.6043,12.585,12.6043,8000.0
2005-06-01 12:55:00,19.65,19.68,19.65,19.68,20000.0,12.6107,12.63,12.6107,12.63,20000.0
2005-06-01 13:00:00,19.68,19.68,19.65,19.66,17400.0,12.63,12.63,12.6107,12.6171,17400.0
2005-06-01 13:05:00,19.65,19.67,19.65,19.67,11600.0,12.6107,12.6235,12.6107,12.6235,11600.0
2005-06-01 13:10:00,19.67,19.68,19.67,19.68,9800.0,12.6235,12.63,12.6235,12.63,9800.0
2005-06-01 13:15:00,19.69,19.69,19.68,19.68,24600.0,12.6364,12.6364,12.63,12.63,24600.0
2005-06-01 13:20:00,19.68,19.69,19.68,19.68,12400.0,12.63,12.6364,12.63,12.63,12400.0
2005-06-01 13:25:00,19.68,19.68,19.68,19.68,7400.0,12.63,12.63,12.63,12.63,7400.0
2005-06-01 13:30:00,19.68,19.68,19.67,19.67,6200.0,12.63,12.63,12.6235,12.6235,6200.0
2005-06-01 13:35:00,19.67,19.67,19.66,19.66,4400.0,12.6235,12.6235,12.6171,12.6171,4400.0
2005-06-01 13:40:00,19.66,19.66,19.64,19.64,13800.0,12.6171,12.6171,12.6043,12.6043,13800.0
2005-06-01 13:45:00,19.64,19.65,19.64,19.64,9200.0,12.6043,12.6107,12.6043,12.6043,9200.0
2005-06-01 13:50:00,19.65,19.66,19.65,19.65,8800.0,12.6107,12.6171,12.6107,12.6107,8800.0
2005-06-01 13:55:00,19.64,19.65,19.64,19.65,7200.0,12.6043,12.6107,12.6043,12.6107,7200.0
2005-06-01 14:00:00,19.65,19.65,19.64,19.65,8800.0,12.6107,12.6107,12.6043,12.6107,8800.0
2005-06-01 14:05:00,19.65,19.65,19.63,19.63,8000.0,12.6107,12.6107,12.5979,12.5979,8000.0
2005-06-01 14:10:00,19.63,19.65,19.63,19.65,6000.0,12.5979,12.6107,12.5979,12.6107,6000.0
2005-06-01 14:15:00,19.65,19.65,19.61,19.61,11600.0,12.6107,12.6107,12.585,12.585,11600.0
2005-06-01 14:20:00,19.61,19.62,19.59,19.59,10800.0,12.585,12.5915,12.5722,12.5722,10800.0
2005-06-01 14:25:00,19.58,19.58,19.52,19.53,19200.0,12.5658,12.5658,12.5273,12.5337,19200.0
2005-06-01 14:30:00,19.53,19.55,19.53,19.55,8600.0,12.5337,12.5465,12.5337,12.5465,8600.0
2005-06-01 14:35:00,19.55,19.55,19.53,19.55,16600.0,12.5465,12.5465,12.5337,12.5465,16600.0
2005-06-01 14:40:00,19.55,19.56,19.5,19.52,51200.0,12.5465,12.553,12.5144,12.5273,51200.0
2005-06-01 14:45:00,19.52,19.52,19.45,19.45,14200.0,12.5273,12.5273,12.4824,12.4824,14200.0
2005-06-01 14:50:00,19.45,19.49,19.45,19.48,15600.0,12.4824,12.508,12.4824,12.5016,15600.0
2005-06-01 14:55:00,19.48,19.48,19.47,19.47,20000.0,12.5016,12.5016,12.4952,12.4952,20000.0
2005-06-01 15:00:00,19.48,19.48,19.46,19.47,28800.0,12.5016,12.5016,12.4888,12.4952,28800.0
2005-06-01 15:05:00,19.47,19.51,19.47,19.49,49200.0,12.4952,12.5209,12.4952,12.508,49200.0
2005-06-01 15:10:00,19.5,19.5,19.49,19.49,16000.0,12.5144,12.5144,12.508,12.508,16000.0
2005-06-01 15:15:00,19.49,19.5,19.46,19.46,37400.0,12.508,12.5144,12.4888,12.4888,37400.0
2005-06-01 15:20:00,19.46,19.49,19.46,19.49,28400.0,12.4888,12.508,12.4888,12.508,28400.0
2005-06-01 15:25:00,19.49,19.49,19.48,19.49,14400.0,12.508,12.508,12.5016,12.508,14400.0
2005-06-01 15:30:00,19.49,19.54,19.48,19.54,23800.0,12.508,12.5401,12.5016,12.5401,23800.0
2005-06-01 15:35:00,19.54,19.54,19.53,19.53,34600.0,12.5401,12.5401,12.5337,12.5337,34600.0
2005-06-01 15:40:00,19.54,19.55,19.53,19.53,39200.0,12.5401,12.5465,12.5337,12.5337,39200.0
2005-06-01 15:45:00,19.53,19.55,19.53,19.53,24200.0,12.5337,12.5465,12.5337,12.5337,24200.0
2005-06-01 15:50:00,19.53,19.53,19.53,19.53,0.0,12.5337,12.5337,12.5337,12.5337,0.0
2005-06-01 15:55:00,19.53,19.53,19.53,19.53,0.0,12.5337,12.5337,12.5337,12.5337,0.0
2005-06-02 09:30:00,19.48,19.48,19.41,19.41,14600.0,12.5016,12.5016,12.4567,12.4567,14600.0
2005-06-02 09:35:00,19.41,19.5,19.41,19.43,46200.0,12.4567,12.5144,12.4567,12.4695,46200.0
2005-06-02 09:40:00,19.47,19.57,19.44,19.56,25600.0,12.4952,12.5594,12.4759,12.553,25600.0
2005-06-02 09:45:00,19.59,19.65,19.58,19.65,18800.0,12.5722,12.6107,12.5658,12.6107,18800.0
2005-06-02 09:50:00,19.64,19.66,19.61,19.64,45400.0,12.6043,12.6171,12.585,12.6043,45400.0
2005-06-02 09:55:00,19.63,19.63,19.6,19.61,35000.0,12.5979,12.5979,12.5786,12.585,35000.0
2005-06-02 10:00:00,19.61,19.67,19.61,19.64,44600.0,12.585,12.6235,12.585,12.6043,44600.0
2005-06-02 10:05:00,19.64,19.65,19.59,19.6,42200.0,12.6043,12.6107,12.5722,12.5786,42200.0
2005-06-02 10:10:00,19.6,19.61,19.54,19.56,19000.0,12.5786,12.585,12.5401,12.553,19000.0
2005-06-02 10:15:00,19.57,19.59,19.57,19.59,19000.0,12.5594,12.5722,12.5594,12.5722,19000.0
2005-06-02 10:20:00,19.59,19.6,19.57,19.57,21400.0,12.5722,12.5786,12.5594,12.5594,21400.0
2005-06-02 10:25:00,19.57,19.61,19.54,19.6,7600.0,12.5594,12.585,12.5401,12.5786,7600.0
2005-06-02 10:30:00,19.6,19.65,19.6,19.63,32000.0,12.5786,12.6107,12.5786,12.5979,32000.0
2005-06-02 10:35:00,19.62,19.63,19.59,19.63,10800.0,12.5915,12.5979,12.5722,12.5979,10800.0
2005-06-02 10:40:00,19.63,19.68,19.63,19.67,10200.0,12.5979,12.63,12.5979,12.6235,10200.0
2005-06-02 10:45:00,19.67,19.68,19.67,19.67,32800.0,12.6235,12.63,12.6235,12.6235,32800.0
2005-06-02 10:50:00,19.68,19.68,19.67,19.68,8000.0,12.63,12.63,12.6235,12.63,8000.0
2005-06-02 10:55:00,19.68,19.68,19.66,19.66,11200.0,12.63,12.63,12.6171,12.6171,11200.0
2005-06-02 11:00:00,19.64,19.65,19.64,19.64,7400.0,12.6043,12.6107,12.6043,12.6043,7400.0
2005-06-02 11:05:00,19.64,19.66,19.64,19.66,28000.0,12.6043,12.6171,12.6043,12.6171,28000.0
2005-06-02 11:10:00,19.65,19.65,19.63,19.63,14800.0,12.6107,12.6107,12.5979,12.5979,14800.0
2005-06-02 11:15:00,19.63,19.63,19.63,19.63,4800.0,12.5979,12.5979,12.5979,12.5979,4800.0
2005-06-02 11:20:00,19.63,19.64,19.63,19.63,19600.0,12.5979,12.6043,12.5979,12.5979,19600.0
2005-06-02 11:25:00,19.63,19.63,19.6,19.6,17000.0,12.5979,12.5979,12.5786,12.5786,17000.0
2005-06-02 11:30:00,19.6,19.6,19.6,19.6,26400.0,12.5786,12.5786,12.5786,12.5786,26400.0
2005-06-02 11:35:00,19.6,19.6,19.6,19.6,23000.0,12.5786,12.5786,12.5786,12.5786,23000.0
2005-06-02 11:40:00,19.6,19.61,19.6,19.61,42000.0,12.5786,12.585,12.5786,12.585,42000.0
2005-06-02 11:45:00,19.61,19.61,19.6,19.61,16600.0,12.585,12.585,12.5786,12.585,16600.0
2005-06-02 11:50:00,19.61,19.61,19.61,19.61,8200.0,12.585,12.585,12.585,12.585,8200.0
2005-06-02 11:55:00,19.61,19.61,19.6,19.6,6600.0,12.585,12.585,12.5786,12.5786,6600.0
2005-06-02 12:00:00,19.6,19.63,19.6,19.63,24400.0,12.5786,12.5979,12.5786,12.5979,24400.0
2005-06-02 12:05:00,19.63,19.64,19.63,19.63,11600.0,12.5979,12.6043,12.5979,12.5979,11600.0
2005-06-02 12:10:00,19.63,19.64,19.63,19.63,7600.0,12.5979,12.6043,12.5979,12.5979,7600.0
2005-06-02 12:15:00,19.64,19.64,19.64,19.64,4800.0,12.6043,12.6043,12.6043,12.6043,4800.0
2005-06-02 12:20:00,19.64,19.64,19.61,19.62,15600.0,12.6043,12.6043,12.585,12.5915,15600.0
2005-06-02 12:25:00,19.62,19.63,19.61,19.63,27600.0,12.5915,12.5979,12.585,12.5979,27600.0
2005-06-02 12:30:00,19.63,19.64,19.63,19.64,10000.0,12.5979,12.6043,12.5979,12.6043,10000.0
2005-06-02 12:35:00,19.64,19.65,19.64,19.65,6600.0,12.6043,12.6107,12.6043,12.6107,6600.0
2005-06-02 12:40:00,19.65,19.65,19.64,19.65,9000.0,12.6107,12.6107,12.6043,12.6107,9000.0
2005-06-02 12:45:00,19.65,19.65,19.64,19.64,12600.0,12.6107,12.6107,12.6043,12.6043,12600.0
2005-06-02 12:50:00,19.64,19.64,19.64,19.64,10200.0,12.6043,12.6043,12.6043,12.6043,10200.0
2005-06-02 12:55:00,19.64,19.64,19.63,19.63,3400.0,12.6043,12.6043,12.5979,12.5979,3400.0
2005-06-02 13:00:00,19.63,19.63,19.62,19.63,4000.0,12.5979,12.5979,12.5915,12.5979,4000.0
2005-06-02 13:05:00,19.63,19.63,19.63,19.63,10400.0,12.5979,12.5979,12.5979,12.5979,10400.0
2005-06-02 13:10:00,19.63,19.63,19.62,19.63,7200.0,12.5979,12.5979,12.5915,12.5979,7200.0
2005-06-02 13:15:00,19.62,19.62,19.61,19.61,7800.0,12.5915,12.5915,12.585,12.585,7800.0
2005-06-02 13:20:00,19.62,19.63,19.61,19.63,8600.0,12.5915,12.5979,12.585,12.5979,8600.0
2005-06-02 13:25:00,19.62,19.63,19.62,19.63,2200.0,12.5915,12.5979,12.5915,12.5979,2200.0
2005-06-02 13:30:00,19.63,19.63,19.61,19.63,20200.0,12.5979,12.5979,12.585,12.5979,20200.0
2005-06-02 13:35:00,19.63,19.64,19.62,19.63,26000.0,12.5979,12.6043,12.5915,12.5979,26000.0
2005-06-02 13:40:00,19.64,19.64,19.6,19.6,19000.0,12.6043,12.6043,12.5786,12.5786,19000.0
2005-06-02 13:45:00,19.6,19.61,19.6,19.6,22600.0,12.5786,12.585,12.5786,12.5786,22600.0
2005-06-02 13:50:00,19.61,19.62,19.6,19.62,8400.0,12.585,12.5915,12.5786,12.5915,8400.0
2005-06-02 13:55:00,19.63,19.63,19.62,19.62,2800.0,12.5979,12.5979,12.5915,12.5915,2800.0
2005-06-02 14:00:00,19.63,19.65,19.63,19.65,10600.0,12.5979,12.6107,12.5979,12.6107,10600.0
2005-06-02 14:05:00,19.65,19.65,19.64,19.64,5000.0,12.6107,12.6107,12.6043,12.6043,5000.0
2005-06-02 14:10:00,19.65,19.65,19.64,19.64,10400.0,12.6107,12.6107,12.6043,12.6043,10400.0
2005-06-02 14:15:00,19.64,19.65,19.63,19.65,22800.0,12.6043,12.6107,12.5979,12.6107,22800.0
2005-06-02 14:20:00,19.65,19.65,19.64,19.65,8200.0,12.6107,12.6107,12.6043,12.6107,8200.0
2005-06-02 14:25:00,19.65,19.67,19.65,19.67,15800.0,12.6107,12.6235,12.6107,12.6235,15800.0
2005-06-02 14:30:00,19.67,19.68,19.67,19.68,1800.0,12.6235,12.63,12.6235,12.63,1800.0
2005-06-02 14:35:00,19.68,19.69,19.68,19.68,17000.0,12.63,12.6364,12.63,12.63,17000.0
2005-06-02 14:40:00,19.68,19.68,19.68,19.68,3800.0,12.63,12.63,12.63,12.63,3800.0
2005-06-02 14:45:00,19.68,19.68,19.68,19.68,12000.0,12.63,12.63,12.63,12.63,12000.0
2005-06-02 14:50:00,19.68,19.69,19.68,19.68,21600.0,12.63,12.6364,12.63,12.63,21600.0
2005-06-02 14:55:00,19.68,19.68,19.67,19.67,7000.0,12.63,12.63,12.6235,12.6235,7000.0
2005-06-02 15:00:00,19.67,19.68,19.67,19.68,13600.0,12.6235,12.63,12.6235,12.63,13600.0
2005-06-02 15:05:00,19.68,19.68,19.65,19.67,24600.0,12.63,12.63,12.6107,12.6235,24600.0
2005-06-02 15:10:00,19.68,19.68,19.67,19.67,6800.0,12.63,12.63,12.6235,12.6235,6800.0
2005-06-02 15:15:00,19.68,19.68,19.68,19.68,11600.0,12.63,12.63,12.63,12.63,11600.0
2005-06-02 15:20:00,19.68,19.68,19.67,19.68,13800.0,12.63,12.63,12.6235,12.63,13800.0
2005-06-02 15:25:00,19.68,19.68,19.67,19.68,13600.0,12.63,12.63,12.6235,12.63,13600.0
2005-06-02 15:30:00,19.68,19.69,19.68,19.69,22400.0,12.63,12.6364,12.63,12.6364,22400.0
2005-06-02 15:35:00,19.69,19.7,19.68,19.69,27600.0,12.6364,12.6428,12.63,12.6364,27600.0
2005-06-02 15:40:00,19.69,19.69,19.68,19.69,12000.0,12.6364,12.6364,12.63,12.6364,12000.0
2005-06-02 15:45:00,19.69,19.69,19.67,19.68,35800.0,12.6364,12.6364,12.6235,12.63,35800.0
2005-06-02 15:50:00,19.67,19.67,19.65,19.66,43000.0,12.6235,12.6235,12.6107,12.6171,43000.0
2005-06-02 15:55:00,19.66,19.66,19.65,19.66,32800.0,12.6171,12.6171,12.6107,12.6171,32800.0
2005-06-03 09:30:00,19.68,19.68,19.6,19.6,13000.0,12.63,12.63,12.5786,12.5786,13000.0
2005-06-03 09:35:00,19.6,19.61,19.6,19.6,1800.0,12.5786,12.585,12.5786,12.5786,1800.0
2005-06-03 09:40:00,19.6,19.6,19.55,19.56,15400.0,12.5786,12.5786,12.5465,12.553,15400.0
2005-06-03 09:45:00,19.56,19.7,19.56,19.68,15200.0,12.553,12.6428,12.553,12.63,15200.0
2005-06-03 09:50:00,19.68,19.68,19.6,19.62,14000.0,12.63,12.63,12.5786,12.5915,14000.0
2005-06-03 09:55:00,19.63,19.72,19.61,19.7,16600.0,12.5979,12.6556,12.585,12.6428,16600.0
2005-06-03 10:00:00,19.7,19.7,19.67,19.68,24000.0,12.6428,12.6428,12.6235,12.63,24000.0
2005-06-03 10:05:00,19.68,19.68,19.67,19.68,9000.0,12.63,12.63,12.6235,12.63,9000.0
2005-06-03 10:10:00,19.68,19.68,19.64,19.66,16800.0,12.63,12.63,12.6043,12.6171,16800.0
2005-06-03 10:15:00,19.66,19.66,19.65,19.66,15600.0,12.6171,12.6171,12.6107,12.6171,15600.0
2005-06-03 10:20:00,19.66,19.67,19.65,19.65,21200.0,12.6171,12.6235,12.6107,12.6107,21200.0
2005-06-03 10:25:00,19.64,19.65,19.64,19.65,11000.0,12.6043,12.6107,12.6043,12.6107,11000.0
2005-06-03 10:30:00,19.65,19.66,19.64,19.66,18600.0,12.6107,12.6171,12.6043,12.6171,18600.0
2005-06-03 10:35:00,19.66,19.66,19.65,19.65,14000.0,12.6171,12.6171,12.6107,12.6107,14000.0
2005-06-03 10:40:00,19.65,19.66,19.65,19.66,4400.0,12.6107,12.6171,12.6107,12.6171,4400.0
2005-06-03 10:45:00,19.66,19.68,19.66,19.68,8200.0,12.6171,12.63,12.6171,12.63,8200.0
2005-06-03 10:50:00,19.68,19.69,19.68,19.69,12000.0,12.63,12.6364,12.63,12.6364,12000.0
2005-06-03 10:55:00,19.69,19.69,19.69,19.69,4800.0,12.6364,12.6364,12.6364,12.6364,4800.0
2005-06-03 11:00:00,19.69,19.69,19.68,19.69,10200.0,12.6364,12.6364,12.63,12.6364,10200.0
2005-06-03 11:05:00,19.7,19.7,19.68,19.68,22000.0,12.6428,12.6428,12.63,12.63,22000.0
2005-06-03 11:10:00,19.68,19.68,19.66,19.66,6600.0,12.63,12.63,12.6171,12.6171,6600.0
2005-06-03 11:15:00,19.65,19.65,19.63,19.63,3400.0,12.6107,12.6107,12.5979,12.5979,3400.0
2005-06-03 11:20:00,19.63,19.63,19.61,19.61,5400.0,12.5979,12.5979,12.585,12.585,5400.0
2005-06-03 11:25:00,19.61,19.61,19.6,19.6,4600.0,12.585,12.585,12.5786,12.5786,4600.0
2005-06-03 11:30:00,19.6,19.6,19.58,19.59,6000.0,12.5786,12.5786,12.5658,12.5722,6000.0
2005-06-03 11:35:00,19.59,19.59,19.57,19.57,12400.0,12.5722,12.5722,12.5594,12.5594,12400.0
2005-06-03 11:40:00,19.57,19.58,19.56,19.58,9800.0,12.5594,12.5658,12.553,12.5658,9800.0
2005-06-03 11:45:00,19.58,19.58,19.55,19.55,17000.0,12.5658,12.5658,12.5465,12.5465,17000.0
2005-06-03 11:50:00,19.55,19.56,19.53,19.53,34600.0,12.5465,12.553,12.5337,12.5337,34600.0
2005-06-03 11:55:00,19.53,19.56,19.52,19.54,38400.0,12.5337,12.553,12.5273,12.5401,38400.0
2005-06-03 12:00:00,19.54,19.54,19.53,19.53,25600.0,12.5401,12.5401,12.5337,12.5337,25600.0
2005-06-03 12:05:00,19.53,19.53,19.5,19.5,22200.0,12.5337,12.5337,12.5144,12.5144,22200.0
2005-06-03 12:10:00,19.5,19.5,19.46,19.46,44800.0,12.5144,12.5144,12.4888,12.4888,44800.0
2005-06-03 12:15:00,19.46,19.52,19.45,19.5,7200.0,12.4888,12.5273,12.4824,12.5144,7200.0
2005-06-03 12:20:00,19.51,19.53,19.51,19.53,3600.0,12.5209,12.5337,12.5209,12.5337,3600.0
2005-06-03 12:25:00,19.54,19.55,19.54,19.54,3600.0,12.5401,12.5465,12.5401,12.5401,3600.0
2005-06-03 12:30:00,19.55,19.55,19.5,19.51,12000.0,12.5465,12.5465,12.5144,12.5209,12000.0
2005-06-03 12:35:00,19.51,19.52,19.5,19.52,9800.0,12.5209,12.5273,12.5144,12.5273,9800.0
2005-06-03 12:40:00,19.52,19.53,19.52,19.52,5000.0,12.5273,12.5337,12.5273,12.5273,5000.0
2005-06-03 12:45:00,19.52,19.52,19.5,19.51,17000.0,12.5273,12.5273,12.5144,12.5209,17000.0
2005-06-03 12:50:00,19.52,19.52,19.52,19.52,8200.0,12.5273,12.5273,12.5273,12.5273,8200.0
2005-06-03 12:55:00,19.52,19.52,19.51,19.52,3600.0,12.5273,12.5273,12.5209,12.5273,3600.0
2005-06-03 13:00:00,19.51,19.52,19.5,19.51,8400.0,12.5209,12.5273,12.5144,12.5209,8400.0
2005-06-03 13:05:00,19.51,19.52,19.49,19.49,26800.0,12.5209,12.5273,12.508,12.508,26800.0
2005-06-03 13:10:00,19.49,19.49,19.49,19.49,6400.0,12.508,12.508,12.508,12.508,6400.0
2005-06-03 13:15:00,19.49,19.49,19.48,19.48,9400.0,12.508,12.508,12.5016,12.5016,9400.0
2005-06-03 13:20:00,19.48,19.48,19.47,19.47,4800.0,12.5016,12.5016,12.4952,12.4952,4800.0
2005-06-03 13:25:00,19.46,19.46,19.45,19.45,20000.0,12.4888,12.4888,12.4824,12.4824,20000.0
2005-06-03 13:30:00,19.46,19.48,19.46,19.48,36000.0,12.4888,12.5016,12.4888,12.5016,36000.0
2005-06-03 13:35:00,19.48,19.5,19.48,19.5,27200.0,12.5016,12.5144,12.5016,12.5144,27200.0
2005-06-03 13:40:00,19.5,19.5,19.49,19.49,7400.0,12.5144,12.5144,12.508,12.508,7400.0
2005-06-03 13:45:00,19.49,19.5,19.49,19.49,23200.0,12.508,12.5144,12.508,12.508,23200.0
2005-06-03 13:50:00,19.5,19.5,19.48,19.48,6200.0,12.5144,12.5144,12.5016,12.5016,6200.0
2005-06-03 13:55:00,19.48,19.49,19.48,19.48,4200.0,12.5016,12.508,12.5016,12.5016,4200.0
2005-06-03 14:00:00,19.48,19.49,19.48,19.49,10600.0,12.5016,12.508,12.5016,12.508,10600.0
2005-06-03 14:05:00,19.49,19.49,19.48,19.49,12200.0,12.508,12.508,12.5016,12.508,12200.0
2005-06-03 14:10:00,19.5,19.5,19.5,19.5,3800.0,12.5144,12.5144,12.5144,12.5144,3800.0
2005-06-03 14:15:00,19.5,19.52,19.5,19.5,27600.0,12.5144,12.5273,12.5144,12.5144,27600.0
2005-06-03 14:20:00,19.51,19.51,19.48,19.49,17800.0,12.5209,12.5209,12.5016,12.508,17800.0
2005-06-03 14:25:00,19.49,19.49,19.48,19.48,8200.0,12.508,12.508,12.5016,12.5016,8200.0
2005-06-03 14:30:00,19.48,19.48,19.47,19.48,9600.0,12.5016,12.5016,12.4952,12.5016,9600.0
2005-06-03 14:35:00,19.48,19.48,19.47,19.47,6400.0,12.5016,12.5016,12.4952,12.4952,6400.0
2005-06-03 14:40:00,19.47,19.49,19.47,19.48,6200.0,12.4952,12.508,12.4952,12.5016,6200.0
2005-06-03 14:45:00,19.48,19.49,19.48,19.49,6600.0,12.5016,12.508,12.5016,12.508,6600.0
2005-06-03 14:50:00,19.49,19.49,19.44,19.44,26000.0,12.508,12.508,12.4759,12.4759,26000.0
2005-06-03 14:55:00,19.43,19.43,19.42,19.42,14800.0,12.4695,12.4695,12.4631,12.4631,14800.0
2005-06-03 15:00:00,19.43,19.43,19.42,19.43,7000.0,12.4695,12.4695,12.4631,12.4695,7000.0
2005-06-03 15:05:00,19.44,19.49,19.44,19.48,16600.0,12.4759,12.508,12.4759,12.5016,16600.0
2005-06-03 15:10:00,19.47,19.48,19.43,19.43,14800.0,12.4952,12.5016,12.4695,12.4695,14800.0
2005-06-03 15:15:00,19.43,19.43,19.43,19.43,6800.0,12.4695,12.4695,12.4695,12.4695,6800.0
2005-06-03 15:20:00,19.44,19.44,19.41,19.43,14800.0,12.4759,12.4759,12.4567,12.4695,14800.0
2005-06-03 15:25:00,19.43,19.43,19.43,19.43,10200.0,12.4695,12.4695,12.4695,12.4695,10200.0
2005-06-03 15:30:00,19.43,19.46,19.43,19.46,11800.0,12.4695,12.4888,12.4695,12.4888,11800.0
2005-06-03 15:35:00,19.46,19.49,19.46,19.48,16000.0,12.4888,12.508,12.4888,12.5016,16000.0
2005-06-03 15:40:00,19.48,19.49,19.48,19.48,21000.0,12.5016,12.508,12.5016,12.5016,21000.0
2005-06-03 15:45:00,19.48,19.49,19.46,19.47,12400.0,12.5016,12.508,12.4888,12.4952,12400.0
2005-06-03 15:50:00,19.47,19.47,19.46,19.46,22200.0,12.4952,12.4952,12.4888,12.4888,22200.0
2005-06-03 15:55:00,19.46,19.46,19.43,19.44,43800.0,12.4888,12.4888,12.4695,12.4759,43800.0
2005-06-06 09:30:00,19.49,19.49,19.36,19.41,11600.0,12.508,12.508,12.4246,12.4567,11600.0
2005-06-06 09:35:00,19.41,19.49,19.41,19.49,2800.0,12.4567,12.508,12.4567,12.508,2800.0
2005-06-06 09:40:00,19.49,19.5,19.4,19.45,6800.0,12.508,12.5144,12.4503,12.4824,6800.0
2005-06-06 09:45:00,19.45,19.47,19.3,19.3,19200.0,12.4824,12.4952,12.3861,12.3861,19200.0
2005-06-06 09:50:00,19.34,19.39,19.33,19.39,14400.0,12.4118,12.4439,12.4053,12.4439,14400.0
2005-06-06 09:55:00,19.39,19.44,19.39,19.42,9600.0,12.4439,12.4759,12.4439,12.4631,9600.0
2005-06-06 10:00:00,19.43,19.43,19.4,19.42,24000.0,12.4695,12.4695,12.4503,12.4631,24000.0
2005-06-06 10:05:00,19.41,19.43,19.41,19.43,10800.0,12.4567,12.4695,12.4567,12.4695,10800.0
2005-06-06 10:10:00,19.43,19.49,19.43,19.49,11800.0,12.4695,12.508,12.4695,12.508,11800.0
2005-06-06 10:15:00,19.46,19.48,19.41,19.47,20600.0,12.4888,12.5016,12.4567,12.4952,20600.0
2005-06-06 10:20:00,19.43,19.43,19.42,19.42,7600.0,12.4695,12.4695,12.4631,12.4631,7600.0
2005-06-06 10:25:00,19.43,19.45,19.4,19.41,12600.0,12.4695,12.4824,12.4503,12.4567,12600.0
2005-06-06 10:30:00,19.41,19.43,19.41,19.43,8000.0,12.4567,12.4695,12.4567,12.4695,8000.0
2005-06-06 10:35:00,19.43,19.47,19.43,19.45,22000.0,12.4695,12.4952,12.4695,12.4824,22000.0
2005-06-06 10:40:00,19.44,19.5,19.44,19.49,8600.0,12.4759,12.5144,12.4759,12.508,8600.0
2005-06-06 10:45:00,19.48,19.49,19.46,19.46,3000.0,12.5016,12.508,12.4888,12.4888,3000.0
2005-06-06 10:50:00,19.44,19.44,19.41,19.42,13400.0,12.4759,12.4759,12.4567,12.4631,13400.0
2005-06-06 10:55:00,19.41,19.41,19.35,19.35,12600.0,12.4567,12.4567,12.4182,12.4182,12600.0
2005-06-06 11:00:00,19.34,19.39,19.34,19.38,14400.0,12.4118,12.4439,12.4118,12.4374,14400.0
2005-06-06 11:05:00,19.38,19.41,19.38,19.38,7000.0,12.4374,12.4567,12.4374,12.4374,7000.0
2005-06-06 11:10:00,19.38,19.41,19.38,19.41,4400.0,12.4374,12.4567,12.4374,12.4567,4400.0
2005-06-06 11:15:00,19.41,19.42,19.41,19.41,3200.0,12.4567,12.4631,12.4567,12.4567,3200.0
2005-06-06 11:20:00,19.41,19.43,19.41,19.43,3200.0,12.4567,12.4695,12.4567,12.4695,3200.0
2005-06-06 11:25:00,19.43,19.46,19.43,19.43,7400.0,12.4695,12.4888,12.4695,12.4695,7400.0
2005-06-06 11:30:00,19.43,19.43,19.43,19.43,6200.0,12.4695,12.4695,12.4695,12.4695,6200.0
2005-06-06 11:35:00,19.43,19.45,19.43,19.45,6400.0,12.4695,12.4824,12.4695,12.4824,6400.0
2005-06-06 11:40:00,19.45,19.46,19.45,19.46,6400.0,12.4824,12.4888,12.4824,12.4888,6400.0
2005-06-06 11:45:00,19.46,19.48,19.46,19.48,10400.0,12.4888,12.5016,12.4888,12.5016,10400.0
2005-06-06 11:50:00,19.48,19.48,19.46,19.46,4600.0,12.5016,12.5016,12.4888,12.4888,4600.0
2005-06-06 11:55:00,19.45,19.45,19.42,19.43,6600.0,12.4824,12.4824,12.4631,12.4695,6600.0
2005-06-06 12:00:00,19.43,19.46,19.43,19.46,4400.0,12.4695,12.4888,12.4695,12.4888,4400.0
2005-06-06 12:05:00,19.46,19.48,19.45,19.48,4200.0,12.4888,12.5016,12.4824,12.5016,4200.0
2005-06-06 12:10:00,19.48,19.49,19.48,19.49,8200.0,12.5016,12.508,12.5016,12.508,8200.0
2005-06-06 12:15:00,19.49,19.51,19.49,19.51,7000.0,12.508,12.5209,12.508,12.5209,7000.0
2005-06-06 12:20:00,19.51,19.51,19.49,19.49,2000.0,12.5209,12.5209,12.508,12.508,2000.0
2005-06-06 12:25:00,19.49,19.49,19.46,19.47,6400.0,12.508,12.508,12.4888,12.4952,6400.0
2005-06-06 12:30:00,19.47,19.48,19.47,19.47,6000.0,12.4952,12.5016,12.4952,12.4952,6000.0
2005-06-06 12:35:00,19.48,19.48,19.48,19.48,4200.0,12.5016,12.5016,12.5016,12.5016,4200.0
2005-06-06 12:40:00,19.48,19.5,19.48,19.5,5800.0,12.5016,12.5144,12.5016,12.5144,5800.0
2005-06-06 12:45:00,19.5,19.5,19.5,19.5,8600.0,12.5144,12.5144,12.5144,12.5144,8600.0
2005-06-06 12:50:00,19.5,19.51,19.5,19.51,1600.0,12.5144,12.5209,12.5144,12.5209,1600.0
2005-06-06 12:55:00,19.51,19.51,19.5,19.5,2800.0,12.5209,12.5209,12.5144,12.5144,2800.0
2005-06-06 13:00:00,19.5,19.51,19.5,19.5,8400.0,12.5144,12.5209,12.5144,12.5144,8400.0
2005-06-06 13:05:00,19.52,19.53,19.52,19.53,3600.0,12.5273,12.5337,12.5273,12.5337,3600.0
2005-06-06 13:10:00,19.54,19.54,19.53,19.53,1400.0,12.5401,12.5401,12.5337,12.5337,1400.0
2005-06-06 13:15:00,19.53,19.53,19.53,19.53,7600.0,12.5337,12.5337,12.5337,12.5337,7600.0
2005-06-06 13:20:00,19.53,19.53,19.53,19.53,1600.0,12.5337,12.5337,12.5337,12.5337,1600.0
2005-06-06 13:25:00,19.54,19.54,19.54,19.54,3000.0,12.5401,12.5401,12.5401,12.5401,3000.0
2005-06-06 13:30:00,19.54,19.54,19.51,19.52,2400.0,12.5401,12.5401,12.5209,12.5273,2400.0
2005-06-06 13:35:00,19.52,19.53,19.51,19.53,3400.0,12.5273,12.5337,12.5209,12.5337,3400.0
2005-06-06 13:40:00,19.53,19.55,19.52,19.55,7600.0,12.5337,12.5465,12.5273,12.5465,7600.0
2005-06-06 13:45:00,19.55,19.57,19.55,19.57,8200.0,12.5465,12.5594,12.5465,12.5594,8200.0
2005-06-06 13:50:00,19.57,19.57,19.57,19.57,1600.0,12.5594,12.5594,12.5594,12.5594,1600.0
2005-06-06 13:55:00,19.56,19.57,19.56,19.57,2200.0,12.553,12.5594,12.553,12.5594,2200.0
2005-06-06 14:00:00,19.57,19.57,19.52,19.55,13600.0,12.5594,12.5594,12.5273,12.5465,13600.0
2005-06-06 14:05:00,19.55,19.57,19.55,19.57,8400.0,12.5465,12.5594,12.5465,12.5594,8400.0
2005-06-06 14:10:00,19.58,19.58,19.56,19.57,3400.0,12.5658,12.5658,12.553,12.5594,3400.0
2005-06-06 14:15:00,19.57,19.57,19.55,19.55,3000.0,12.5594,12.5594,12.5465,12.5465,3000.0
2005-06-06 14:20:00,19.55,19.55,19.51,19.53,7000.0,12.5465,12.5465,12.5209,12.5337,7000.0
2005-06-06 14:25:00,19.53,19.53,19.52,19.53,6000.0,12.5337,12.5337,12.5273,12.5337,6000.0
2005-06-06 14:30:00,19.53,19.53,19.52,19.53,4200.0,12.5337,12.5337,12.5273,12.5337,4200.0
2005-06-06 14:35:00,19.54,19.56,19.53,19.55,6400.0,12.5401,12.553,12.5337,12.5465,6400.0
2005-06-06 14:40:00,19.55,19.55,19.53,19.53,4400.0,12.5465,12.5465,12.5337,12.5337,4400.0
2005-06-06 14:45:00,19.53,19.54,19.53,19.53,1600.0,12.5337,12.5401,12.5337,12.5337,1600.0
2005-06-06 14:50:00,19.53,19.54,19.53,19.54,5200.0,12.5337,12.5401,12.5337,12.5401,5200.0
2005-06-06 14:55:00,19.54,19.54,19.51,19.52,16400.0,12.5401,12.5401,12.5209,12.5273,16400.0
2005-06-06 15:00:00,19.53,19.53,19.53,19.53,3200.0,12.5337,12.5337,12.5337,12.5337,3200.0
2005-06-06 15:05:00,19.52,19.53,19.52,19.52,3000.0,12.5273,12.5337,12.5273,12.5273,3000.0
2005-06-06 15:10:00,19.52,19.52,19.52,19.52,1000.0,12.5273,12.5273,12.5273,12.5273,1000.0
2005-06-06 15:15:00,19.52,19.52,19.49,19.5,6400.0,12.5273,12.5273,12.508,12.5144,6400.0
2005-06-06 15:20:00,19.5,19.5,19.49,19.5,4400.0,12.5144,12.5144,12.508,12.5144,4400.0
2005-06-06 15:25:00,19.52,19.55,19.52,19.55,9200.0,12.5273,12.5465,12.5273,12.5465,9200.0
2005-06-06 15:30:00,19.56,19.58,19.56,19.58,11400.0,12.553,12.5658,12.553,12.5658,11400.0
2005-06-06 15:35:00,19.58,19.58,19.57,19.57,8800.0,12.5658,12.5658,12.5594,12.5594,8800.0
2005-06-06 15:40:00,19.57,19.57,19.56,19.56,5400.0,12.5594,12.5594,12.553,12.553,5400.0
2005-06-06 15:45:00,19.56,19.56,19.52,19.53,45200.0,12.553,12.553,12.5273,12.5337,45200.0
2005-06-06 15:50:00,19.53,19.53,19.5,19.5,42600.0,12.5337,12.5337,12.5144,12.5144,42600.0
2005-06-06 15:55:00,19.5,19.54,19.5,19.53,23200.0,12.5144,12.5401,12.5144,12.5337,23200.0
2005-06-07 09:30:00,19.58,19.59,19.55,19.57,20800.0,12.5658,12.5722,12.5465,12.5594,20800.0
2005-06-07 09:35:00,19.57,19.57,19.56,19.56,4400.0,12.5594,12.5594,12.553,12.553,4400.0
2005-06-07 09:40:00,19.56,19.68,19.56,19.68,10400.0,12.553,12.63,12.553,12.63,10400.0
2005-06-07 09:45:00,19.68,19.72,19.66,19.67,15800.0,12.63,12.6556,12.6171,12.6235,15800.0
2005-06-07 09:50:00,19.65,19.71,19.65,19.69,3800.0,12.6107,12.6492,12.6107,12.6364,3800.0
2005-06-07 09:55:00,19.68,19.71,19.66,19.71,8800.0,12.63,12.6492,12.6171,12.6492,8800.0
2005-06-07 10:00:00,19.71,19.74,19.71,19.74,4800.0,12.6492,12.6685,12.6492,12.6685,4800.0
2005-06-07 10:05:00,19.73,19.73,19.73,19.73,21400.0,12.6621,12.6621,12.6621,12.6621,21400.0
2005-06-07 10:10:00,19.73,19.73,19.73,19.73,20600.0,12.6621,12.6621,12.6621,12.6621,20600.0
2005-06-07 10:15:00,19.73,19.75,19.68,19.75,49800.0,12.6621,12.6749,12.63,12.6749,49800.0
2005-06-07 10:20:00,19.75,19.85,19.75,19.85,21200.0,12.6749,12.7391,12.6749,12.7391,21200.0
2005-06-07 10:25:00,19.85,19.87,19.85,19.86,20200.0,12.7391,12.7519,12.7391,12.7455,20200.0
2005-06-07 10:30:00,19.87,19.88,19.85,19.85,34600.0,12.7519,12.7583,12.7391,12.7391,34600.0
2005-06-07 10:35:00,19.85,19.85,19.83,19.84,6200.0,12.7391,12.7391,12.7262,12.7326,6200.0
2005-06-07 10:40:00,19.85,19.86,19.84,19.86,15000.0,12.7391,12.7455,12.7326,12.7455,15000.0
2005-06-07 10:45:00,19.86,19.88,19.86,19.88,23000.0,12.7455,12.7583,12.7455,12.7583,23000.0
2005-06-07 10:50:00,19.89,19.89,19.89,19.89,11800.0,12.7647,12.7647,12.7647,12.7647,11800.0
2005-06-07 10:55:00,19.89,19.9,19.86,19.86,18600.0,12.7647,12.7712,12.7455,12.7455,18600.0
2005-06-07 11:00:00,19.86,19.87,19.85,19.86,7400.0,12.7455,12.7519,12.7391,12.7455,7400.0
2005-06-07 11:05:00,19.87,19.88,19.86,19.88,73400.0,12.7519,12.7583,12.7455,12.7583,73400.0
2005-06-07 11:10:00,19.88,19.9,19.88,19.9,15600.0,12.7583,12.7712,12.7583,12.7712,15600.0
2005-06-07 11:15:00,19.89,19.9,19.88,19.88,8400.0,12.7647,12.7712,12.7583,12.7583,8400.0
2005-06-07 11:20:00,19.88,19.91,19.88,19.91,15600.0,12.7583,12.7776,12.7583,12.7776,15600.0
2005-06-07 11:25:00,19.91,19.93,19.91,19.92,25600.0,12.7776,12.7904,12.7776,12.784,25600.0
2005-06-07 11:30:00,19.92,19.96,19.92,19.94,30600.0,12.784,12.8097,12.784,12.7968,30600.0
2005-06-07 11:35:00,19.94,19.96,19.93,19.93,24400.0,12.7968,12.8097,12.7904,12.7904,24400.0
2005-06-07 11:40:00,19.93,19.93,19.92,19.93,14000.0,12.7904,12.7904,12.784,12.7904,14000.0
2005-06-07 11:45:00,19.93,19.93,19.9,19.92,18000.0,12.7904,12.7904,12.7712,12.784,18000.0
2005-06-07 11:50:00,19.93,19.95,19.93,19.95,12400.0,12.7904,12.8032,12.7904,12.8032,12400.0
2005-06-07 11:55:00,19.95,19.95,19.94,19.94,15800.0,12.8032,12.8032,12.7968,12.7968,15800.0
2005-06-07 12:00:00,19.94,19.95,19.92,19.92,5800.0,12.7968,12.8032,12.784,12.784,5800.0
2005-06-07 12:05:00,19.92,19.93,19.92,19.93,14800.0,12.784,12.7904,12.784,12.7904,14800.0
2005-06-07 12:10:00,19.93,19.94,19.93,19.94,14400.0,12.7904,12.7968,12.7904,12.7968,14400.0
2005-06-07 12:15:00,19.94,19.95,19.94,19.95,23800.0,12.7968,12.8032,12.7968,12.8032,23800.0
2005-06-07 12:20:00,19.94,19.95,19.94,19.95,9400.0,12.7968,12.8032,12.7968,12.8032,9400.0
2005-06-07 12:25:00,19.95,19.95,19.95,19.95,8400.0,12.8032,12.8032,12.8032,12.8032,8400.0
2005-06-07 12:30:00,19.95,19.95,19.93,19.93,25600.0,12.8032,12.8032,12.7904,12.7904,25600.0
2005-06-07 12:35:00,19.95,19.95,19.92,19.93,7400.0,12.8032,12.8032,12.784,12.7904,7400.0
2005-06-07 12:40:00,19.93,19.95,19.93,19.94,6000.0,12.7904,12.8032,12.7904,12.7968,6000.0
2005-06-07 12:45:00,19.95,19.95,19.95,19.95,14400.0,12.8032,12.8032,12.8032,12.8032,14400.0
2005-06-07 12:50:00,19.95,19.97,19.95,19.97,11800.0,12.8032,12.8161,12.8032,12.8161,11800.0
2005-06-07 12:55:00,19.98,19.99,19.98,19.99,11400.0,12.8225,12.8289,12.8225,12.8289,11400.0
2005-06-07 13:00:00,19.99,20.0,19.99,19.99,19800.0,12.8289,12.8353,12.8289,12.8289,19800.0
2005-06-07 13:05:00,20.0,20.0,19.99,20.0,13400.0,12.8353,12.8353,12.8289,12.8353,13400.0
2005-06-07 13:10:00,20.0,20.02,20.0,20.02,63000.0,12.8353,12.8482,12.8353,12.8482,63000.0
2005-06-07 13:15:00,20.02,20.02,19.99,19.99,16600.0,12.8482,12.8482,12.8289,12.8289,16600.0
2005-06-07 13:20:00,20.0,20.0,19.98,19.98,11800.0,12.8353,12.8353,12.8225,12.8225,11800.0
2005-06-07 13:25:00,19.98,20.0,19.98,20.0,4400.0,12.8225,12.8353,12.8225,12.8353,4400.0
2005-06-07 13:30:00,20.0,20.0,19.93,19.96,22000.0,12.8353,12.8353,12.7904,12.8097,22000.0
2005-06-07 13:35:00,19.96,19.98,19.96,19.97,5800.0,12.8097,12.8225,12.8097,12.8161,5800.0
2005-06-07 13:40:00,19.97,19.98,19.97,19.97,8800.0,12.8161,12.8225,12.8161,12.8161,8800.0
2005-06-07 13:45:00,19.97,19.97,19.92,19.92,9600.0,12.8161,12.8161,12.784,12.784,9600.0
2005-06-07 13:50:00,19.92,19.93,19.92,19.92,15600.0,12.784,12.7904,12.784,12.784,15600.0
2005-06-07 13:55:00,19.92,19.92,19.87,19.88,15000.0,12.784,12.784,12.7519,12.7583,15000.0
2005-06-07 14:00:00,19.88,19.9,19.86,19.88,24400.0,12.7583,12.7712,12.7455,12.7583,24400.0
2005-06-07 14:05:00,19.88,19.93,19.88,19.92,10400.0,12.7583,12.7904,12.7583,12.784,10400.0
2005-06-07 14:10:00,19.91,19.91,19.8,19.81,12000.0,12.7776,12.7776,12.707,12.7134,12000.0
2005-06-07 14:15:00,19.79,19.84,19.79,19.84,15200.0,12.7006,12.7326,12.7006,12.7326,15200.0
2005-06-07 14:20:00,19.84,19.88,19.84,19.87,10400.0,12.7326,12.7583,12.7326,12.7519,10400.0
2005-06-07 14:25:00,19.87,19.9,19.87,19.89,8600.0,12.7519,12.7712,12.7519,12.7647,8600.0
2005-06-07 14:30:00,19.89,19.9,19.86,19.86,20400.0,12.7647,12.7712,12.7455,12.7455,20400.0
2005-06-07 14:35:00,19.87,19.96,19.87,19.95,15600.0,12.7519,12.8097,12.7519,12.8032,15600.0
2005-06-07 14:40:00,19.94,19.96,19.94,19.96,13800.0,12.7968,12.8097,12.7968,12.8097,13800.0
2005-06-07 14:45:00,19.96,19.98,19.95,19.96,13800.0,12.8097,12.8225,12.8032,12.8097,13800.0
2005-06-07 14:50:00,19.96,19.99,19.96,19.99,12000.0,12.8097,12.8289,12.8097,12.8289,12000.0
2005-06-07 14:55:00,19.99,19.99,19.98,19.98,12400.0,12.8289,12.8289,12.8225,12.8225,12400.0
2005-06-07 15:00:00,19.98,19.98,19.93,19.93,14000.0,12.8225,12.8225,12.7904,12.7904,14000.0
2005-06-07 15:05:00,19.93,19.94,19.9,19.9,10000.0,12.7904,12.7968,12.7712,12.7712,10000.0
2005-06-07 15:10:00,19.91,19.92,19.91,19.92,14000.0,12.7776,12.784,12.7776,12.784,14000.0
2005-06-07 15:15:00,19.92,19.92,19.9,19.9,21600.0,12.784,12.784,12.7712,12.7712,21600.0
2005-06-07 15:20:00,19.9,19.93,19.9,19.93,12800.0,12.7712,12.7904,12.7712,12.7904,12800.0
2005-06-07 15:25:00,19.93,19.94,19.9,19.9,22400.0,12.7904,12.7968,12.7712,12.7712,22400.0
2005-06-07 15:30:00,19.89,19.89,19.8,19.82,23400.0,12.7647,12.7647,12.707,12.7198,23400.0
2005-06-07 15:35:00,19.82,19.86,19.82,19.86,28600.0,12.7198,12.7455,12.7198,12.7455,28600.0
2005-06-07 15:40:00,19.86,19.87,19.86,19.87,24000.0,12.7455,12.7519,12.7455,12.7519,24000.0
2005-06-07 15:45:00,19.86,19.86,19.81,19.81,24200.0,12.7455,12.7455,12.7134,12.7134,24200.0
2005-06-07 15:50:00,19.81,19.83,19.81,19.83,38800.0,12.7134,12.7262,12.7134,12.7262,38800.0
2005-06-07 15:55:00,19.83,19.83,19.83,19.83,20000.0,12.7262,12.7262,12.7262,12.7262,20000.0
2005-06-08 09:35:00,20.02,20.02,19.96,19.96,60600.0,12.8482,12.8482,12.8097,12.8097,60600.0
2005-06-08 09:40:00,19.93,19.93,19.86,19.87,15600.0,12.7904,12.7904,12.7455,12.7519,15600.0
2005-06-08 09:45:00,19.86,19.91,19.85,19.91,24400.0,12.7455,12.7776,12.7391,12.7776,24400.0
2005-06-08 09:50:00,19.91,19.98,19.9,19.98,21400.0,12.7776,12.8225,12.7712,12.8225,21400.0
2005-06-08 09:55:00,19.99,20.0,19.97,19.99,20000.0,12.8289,12.8353,12.8161,12.8289,20000.0
2005-06-08 10:00:00,19.99,20.02,19.97,20.02,30400.0,12.8289,12.8482,12.8161,12.8482,30400.0
2005-06-08 10:05:00,20.03,20.08,20.02,20.06,38000.0,12.8546,12.8867,12.8482,12.8738,38000.0
2005-06-08 10:10:00,20.07,20.1,20.04,20.04,22400.0,12.8803,12.8995,12.861,12.861,22400.0
2005-06-08 10:15:00,20.04,20.08,20.04,20.08,16400.0,12.861,12.8867,12.861,12.8867,16400.0
2005-06-08 10:20:00,20.08,20.11,20.01,20.04,26800.0,12.8867,12.9059,12.8417,12.861,26800.0
2005-06-08 10:25:00,20.01,20.01,19.98,19.98,10000.0,12.8417,12.8417,12.8225,12.8225,10000.0
2005-06-08 10:30:00,19.97,19.98,19.92,19.92,15000.0,12.8161,12.8225,12.784,12.784,15000.0
2005-06-08 10:35:00,19.93,19.93,19.89,19.9,14200.0,12.7904,12.7904,12.7647,12.7712,14200.0
2005-06-08 10:40:00,19.9,19.96,19.9,19.93,14200.0,12.7712,12.8097,12.7712,12.7904,14200.0
2005-06-08 10:45:00,19.93,19.98,19.93,19.98,11400.0,12.7904,12.8225,12.7904,12.8225,11400.0
2005-06-08 10:50:00,19.99,20.0,19.98,19.99,15000.0,12.8289,12.8353,12.8225,12.8289,15000.0
2005-06-08 10:55:00,19.99,20.03,19.99,20.03,11400.0,12.8289,12.8546,12.8289,12.8546,11400.0
2005-06-08 11:00:00,20.03,20.05,20.03,20.05,29600.0,12.8546,12.8674,12.8546,12.8674,29600.0
2005-06-08 11:05:00,20.05,20.05,20.04,20.04,12000.0,12.8674,12.8674,12.861,12.861,12000.0
2005-06-08 11:10:00,20.01,20.02,20.01,20.01,15000.0,12.8417,12.8482,12.8417,12.8417,15000.0
2005-06-08 11:15:00,19.99,20.01,19.98,20.0,12000.0,12.8289,12.8417,12.8225,12.8353,12000.0
2005-06-08 11:20:00,19.97,19.99,19.97,19.99,11000.0,12.8161,12.8289,12.8161,12.8289,11000.0
2005-06-08 11:25:00,19.99,20.0,19.99,19.99,8400.0,12.8289,12.8353,12.8289,12.8289,8400.0
2005-06-08 11:30:00,19.99,20.0,19.99,19.99,6600.0,12.8289,12.8353,12.8289,12.8289,6600.0
2005-06-08 11:35:00,20.0,20.0,20.0,20.0,21200.0,12.8353,12.8353,12.8353,12.8353,21200.0
2005-06-08 11:40:00,20.0,20.04,20.0,20.04,10200.0,12.8353,12.861,12.8353,12.861,10200.0
2005-06-08 11:45:00,20.04,20.04,20.02,20.03,8600.0,12.861,12.861,12.8482,12.8546,8600.0
2005-06-08 11:50:00,20.03,20.05,20.03,20.05,11800.0,12.8546,12.8674,12.8546,12.8674,11800.0
2005-06-08 11:55:00,20.05,20.08,20.05,20.08,13600.0,12.8674,12.8867,12.8674,12.8867,13600.0
2005-06-08 12:00:00,20.08,20.1,20.08,20.1,10600.0,12.8867,12.8995,12.8867,12.8995,10600.0
2005-06-08 12:05:00,20.1,20.1,20.06,20.08,18800.0,12.8995,12.8995,12.8738,12.8867,18800.0
2005-06-08 12:10:00,20.08,20.1,20.08,20.1,9200.0,12.8867,12.8995,12.8867,12.8995,9200.0
2005-06-08 12:15:00,20.1,20.1,20.1,20.1,4800.0,12.8995,12.8995,12.8995,12.8995,4800.0
2005-06-08 12:20:00,20.1,20.11,20.1,20.11,20600.0,12.8995,12.9059,12.8995,12.9059,20600.0
2005-06-08 12:25:00,20.11,20.11,20.1,20.1,26800.0,12.9059,12.9059,12.8995,12.8995,26800.0
2005-06-08 12:30:00,20.1,20.11,20.08,20.08,12800.0,12.8995,12.9059,12.8867,12.8867,12800.0
2005-06-08 12:35:00,20.08,20.08,20.06,20.07,12000.0,12.8867,12.8867,12.8738,12.8803,12000.0
2005-06-08 12:40:00,20.07,20.1,20.07,20.1,7600.0,12.8803,12.8995,12.8803,12.8995,7600.0
2005-06-08 12:45:00,20.1,20.12,20.1,20.12,9800.0,12.8995,12.9123,12.8995,12.9123,9800.0
2005-06-08 12:50:00,20.12,20.18,20.12,20.18,25400.0,12.9123,12.9508,12.9123,12.9508,25400.0
2005-06-08 12:55:00,20.18,20.19,20.17,20.17,23400.0,12.9508,12.9573,12.9444,12.9444,23400.0
2005-06-08 13:00:00,20.17,20.17,20.15,20.15,15200.0,12.9444,12.9444,12.9316,12.9316,15200.0
2005-06-08 13:05:00,20.15,20.16,20.11,20.11,13600.0,12.9316,12.938,12.9059,12.9059,13600.0
2005-06-08 13:10:00,20.11,20.11,20.09,20.09,6600.0,12.9059,12.9059,12.8931,12.8931,6600.0
2005-06-08 13:15:00,20.08,20.08,20.06,20.07,15200.0,12.8867,12.8867,12.8738,12.8803,15200.0
2005-06-08 13:20:00,20.08,20.11,20.07,20.11,9200.0,12.8867,12.9059,12.8803,12.9059,9200.0
2005-06-08 13:25:00,20.11,20.11,20.1,20.1,6400.0,12.9059,12.9059,12.8995,12.8995,6400.0
2005-06-08 13:30:00,20.11,20.11,20.09,20.09,25600.0,12.9059,12.9059,12.8931,12.8931,25600.0
2005-06-08 13:35:00,20.08,20.09,20.08,20.08,5200.0,12.8867,12.8931,12.8867,12.8867,5200.0
2005-06-08 13:40:00,20.08,20.08,20.06,20.06,16000.0,12.8867,12.8867,12.8738,12.8738,16000.0
2005-06-08 13:45:00,20.07,20.07,20.03,20.04,17000.0,12.8803,12.8803,12.8546,12.861,17000.0
2005-06-08 13:50:00,20.03,20.03,19.97,19.97,15600.0,12.8546,12.8546,12.8161,12.8161,15600.0
2005-06-08 13:55:00,19.97,20.0,19.97,20.0,11000.0,12.8161,12.8353,12.8161,12.8353,11000.0
2005-06-08 14:00:00,20.0,20.0,19.96,19.97,22600.0,12.8353,12.8353,12.8097,12.8161,22600.0
2005-06-08 14:05:00,19.97,20.0,19.97,19.98,18200.0,12.8161,12.8353,12.8161,12.8225,18200.0
2005-06-08 14:10:00,19.98,19.98,19.91,19.92,42000.0,12.8225,12.8225,12.7776,12.784,42000.0
2005-06-08 14:15:00,19.92,19.98,19.92,19.97,20400.0,12.784,12.8225,12.784,12.8161,20400.0
2005-06-08 14:20:00,19.97,20.0,19.97,20.0,9200.0,12.8161,12.8353,12.8161,12.8353,9200.0
2005-06-08 14:25:00,20.0,20.0,20.0,20.0,10800.0,12.8353,12.8353,12.8353,12.8353,10800.0
2005-06-08 14:30:00,20.0,20.0,19.99,19.99,12400.0,12.8353,12.8353,12.8289,12.8289,12400.0
2005-06-08 14:35:00,19.99,19.99,19.98,19.98,12800.0,12.8289,12.8289,12.8225,12.8225,12800.0
2005-06-08 14:40:00,19.98,20.0,19.97,19.97,13200.0,12.8225,12.8353,12.8161,12.8161,13200.0
2005-06-08 14:45:00,19.97,19.98,19.92,19.93,14400.0,12.8161,12.8225,12.784,12.7904,14400.0
2005-06-08 14:50:00,19.93,19.95,19.93,19.93,20400.0,12.7904,12.8032,12.7904,12.7904,20400.0
2005-06-08 14:55:00,19.93,19.93,19.92,19.92,8800.0,12.7904,12.7904,12.784,12.784,8800.0
2005-06-08 15:00:00,19.92,19.93,19.92,19.92,18400.0,12.784,12.7904,12.784,12.784,18400.0
2005-06-08 15:05:00,19.91,19.92,19.89,19.89,15800.0,12.7776,12.784,12.7647,12.7647,15800.0
2005-06-08 15:10:00,19.9,19.91,19.89,19.91,25000.0,12.7712,12.7776,12.7647,12.7776,25000.0
2005-06-08 15:15:00,19.91,19.91,19.89,19.9,18800.0,12.7776,12.7776,12.7647,12.7712,18800.0
2005-06-08 15:20:00,19.9,19.9,19.9,19.9,6400.0,12.7712,12.7712,12.7712,12.7712,6400.0
2005-06-08 15:25:00,19.9,19.9,19.89,19.89,11000.0,12.7712,12.7712,12.7647,12.7647,11000.0
2005-06-08 15:30:00,19.9,19.9,19.89,19.89,20400.0,12.7712,12.7712,12.7647,12.7647,20400.0
2005-06-08 15:35:00,19.89,19.9,19.89,19.9,30400.0,12.7647,12.7712,12.7647,12.7712,30400.0
2005-06-08 15:40:00,19.9,19.91,19.89,19.89,36400.0,12.7712,12.7776,12.7647,12.7647,36400.0
2005-06-08 15:45:00,19.88,19.9,19.88,19.9,39600.0,12.7583,12.7712,12.7583,12.7712,39600.0
2005-06-08 15:50:00,19.9,19.91,19.9,19.9,41600.0,12.7712,12.7776,12.7712,12.7712,41600.0
2005-06-08 15:55:00,19.9,19.9,19.89,19.89,22200.0,12.7712,12.7712,12.7647,12.7647,22200.0
2005-06-09 09:30:00,19.92,19.95,19.85,19.85,4800.0,12.784,12.8032,12.7391,12.7391,4800.0
2005-06-09 09:35:00,19.86,19.9,19.86,19.86,5000.0,12.7455,12.7712,12.7455,12.7455,5000.0
2005-06-09 09:40:00,19.86,19.86,19.82,19.84,2400.0,12.7455,12.7455,12.7198,12.7326,2400.0
2005-06-09 09:45:00,19.84,19.89,19.83,19.83,3800.0,12.7326,12.7647,12.7262,12.7262,3800.0
2005-06-09 09:50:00,19.86,19.88,19.86,19.87,2200.0,12.7455,12.7583,12.7455,12.7519,2200.0
2005-06-09 09:55:00,19.88,19.9,19.88,19.88,3600.0,12.7583,12.7712,12.7583,12.7583,3600.0
2005-06-09 10:00:00,19.89,19.9,19.83,19.89,29600.0,12.7647,12.7712,12.7262,12.7647,29600.0
2005-06-09 10:05:00,19.9,19.95,19.9,19.92,13000.0,12.7712,12.8032,12.7712,12.784,13000.0
2005-06-09 10:10:00,19.92,19.92,19.81,19.83,12200.0,12.784,12.784,12.7134,12.7262,12200.0
2005-06-09 10:15:00,19.82,19.84,19.82,19.83,22200.0,12.7198,12.7326,12.7198,12.7262,22200.0
2005-06-09 10:20:00,19.82,19.85,19.82,19.84,9400.0,12.7198,12.7391,12.7198,12.7326,9400.0
2005-06-09 10:25:00,19.84,19.85,19.82,19.85,6200.0,12.7326,12.7391,12.7198,12.7391,6200.0
2005-06-09 10:30:00,19.86,19.87,19.85,19.85,11800.0,12.7455,12.7519,12.7391,12.7391,11800.0
2005-06-09 10:35:00,19.85,19.86,19.78,19.78,20200.0,12.7391,12.7455,12.6941,12.6941,20200.0
2005-06-09 10:40:00,19.78,19.78,19.72,19.72,25400.0,12.6941,12.6941,12.6556,12.6556,25400.0
2005-06-09 10:45:00,19.71,19.72,19.66,19.72,54200.0,12.6492,12.6556,12.6171,12.6556,54200.0
2005-06-09 10:50:00,19.72,19.78,19.72,19.75,6400.0,12.6556,12.6941,12.6556,12.6749,6400.0
2005-06-09 10:55:00,19.75,19.78,19.75,19.77,8200.0,12.6749,12.6941,12.6749,12.6877,8200.0
2005-06-09 11:00:00,19.78,19.8,19.75,19.77,12200.0,12.6941,12.707,12.6749,12.6877,12200.0
2005-06-09 11:05:00,19.75,19.78,19.75,19.78,6200.0,12.6749,12.6941,12.6749,12.6941,6200.0
2005-06-09 11:10:00,19.78,19.78,19.77,19.78,4200.0,12.6941,12.6941,12.6877,12.6941,4200.0
2005-06-09 11:15:00,19.79,19.8,19.78,19.79,6600.0,12.7006,12.707,12.6941,12.7006,6600.0
2005-06-09 11:20:00,19.79,19.79,19.78,19.78,2800.0,12.7006,12.7006,12.6941,12.6941,2800.0
2005-06-09 11:25:00,19.78,19.78,19.78,19.78,200.0,12.6941,12.6941,12.6941,12.6941,200.0
2005-06-09 11:30:00,19.78,19.78,19.77,19.78,4800.0,12.6941,12.6941,12.6877,12.6941,4800.0
2005-06-09 11:35:00,19.79,19.8,19.79,19.8,10600.0,12.7006,12.707,12.7006,12.707,10600.0
2005-06-09 11:40:00,19.82,19.87,19.82,19.87,9400.0,12.7198,12.7519,12.7198,12.7519,9400.0
2005-06-09 11:45:00,19.88,19.88,19.86,19.86,4200.0,12.7583,12.7583,12.7455,12.7455,4200.0
2005-06-09 11:50:00,19.86,19.88,19.86,19.88,5000.0,12.7455,12.7583,12.7455,12.7583,5000.0
2005-06-09 11:55:00,19.88,19.88,19.86,19.86,3600.0,12.7583,12.7583,12.7455,12.7455,3600.0
2005-06-09 12:00:00,19.86,19.88,19.86,19.87,16600.0,12.7455,12.7583,12.7455,12.7519,16600.0
2005-06-09 12:05:00,19.86,19.86,19.82,19.85,18600.0,12.7455,12.7455,12.7198,12.7391,18600.0
2005-06-09 12:10:00,19.85,19.85,19.84,19.85,6000.0,12.7391,12.7391,12.7326,12.7391,6000.0
2005-06-09 12:15:00,19.85,19.85,19.84,19.84,12800.0,12.7391,12.7391,12.7326,12.7326,12800.0
2005-06-09 12:20:00,19.85,19.86,19.85,19.86,5400.0,12.7391,12.7455,12.7391,12.7455,5400.0
2005-06-09 12:25:00,19.86,19.93,19.86,19.93,14600.0,12.7455,12.7904,12.7455,12.7904,14600.0
2005-06-09 12:30:00,19.93,19.95,19.93,19.95,11800.0,12.7904,12.8032,12.7904,12.8032,11800.0
2005-06-09 12:35:00,19.95,19.95,19.9,19.9,20200.0,12.8032,12.8032,12.7712,12.7712,20200.0
2005-06-09 12:40:00,19.88,19.9,19.88,19.89,7800.0,12.7583,12.7712,12.7583,12.7647,7800.0
2005-06-09 12:45:00,19.89,19.91,19.89,19.9,4400.0,12.7647,12.7776,12.7647,12.7712,4400.0
2005-06-09 12:50:00,19.9,19.9,19.88,19.89,8800.0,12.7712,12.7712,12.7583,12.7647,8800.0
2005-06-09 12:55:00,19.89,19.91,19.89,19.91,7800.0,12.7647,12.7776,12.7647,12.7776,7800.0
2005-06-09 13:00:00,19.91,19.91,19.9,19.91,10200.0,12.7776,12.7776,12.7712,12.7776,10200.0
2005-06-09 13:05:00,19.91,19.92,19.91,19.92,7000.0,12.7776,12.784,12.7776,12.784,7000.0
2005-06-09 13:10:00,19.92,19.92,19.91,19.92,9000.0,12.784,12.784,12.7776,12.784,9000.0
2005-06-09 13:15:00,19.92,19.92,19.91,19.92,3600.0,12.784,12.784,12.7776,12.784,3600.0
2005-06-09 13:20:00,19.91,19.91,19.89,19.89,14800.0,12.7776,12.7776,12.7647,12.7647,14800.0
2005-06-09 13:25:00,19.89,19.9,19.89,19.9,2400.0,12.7647,12.7712,12.7647,12.7712,2400.0
2005-06-09 13:30:00,19.91,19.91,19.9,19.9,9400.0,12.7776,12.7776,12.7712,12.7712,9400.0
2005-06-09 13:35:00,19.91,19.91,19.9,19.9,17800.0,12.7776,12.7776,12.7712,12.7712,17800.0
2005-06-09 13:40:00,19.9,19.9,19.89,19.89,24600.0,12.7712,12.7712,12.7647,12.7647,24600.0
2005-06-09 13:45:00,19.89,19.89,19.86,19.87,6600.0,12.7647,12.7647,12.7455,12.7519,6600.0
2005-06-09 13:50:00,19.87,19.87,19.86,19.86,8400.0,12.7519,12.7519,12.7455,12.7455,8400.0
2005-06-09 13:55:00,19.87,19.88,19.87,19.88,17800.0,12.7519,12.7583,12.7519,12.7583,17800.0
2005-06-09 14:00:00,19.88,19.88,19.84,19.85,9400.0,12.7583,12.7583,12.7326,12.7391,9400.0
2005-06-09 14:05:00,19.83,19.86,19.83,19.85,7600.0,12.7262,12.7455,12.7262,12.7391,7600.0
2005-06-09 14:10:00,19.86,19.86,19.84,19.86,10400.0,12.7455,12.7455,12.7326,12.7455,10400.0
2005-06-09 14:15:00,19.85,19.88,19.85,19.86,6200.0,12.7391,12.7583,12.7391,12.7455,6200.0
2005-06-09 14:20:00,19.85,19.86,19.82,19.83,5000.0,12.7391,12.7455,12.7198,12.7262,5000.0
2005-06-09 14:25:00,19.83,19.85,19.83,19.83,8000.0,12.7262,12.7391,12.7262,12.7262,8000.0
2005-06-09 14:30:00,19.83,19.83,19.81,19.83,11800.0,12.7262,12.7262,12.7134,12.7262,11800.0
2005-06-09 14:35:00,19.82,19.83,19.81,19.82,9200.0,12.7198,12.7262,12.7134,12.7198,9200.0
2005-06-09 14:40:00,19.82,19.85,19.82,19.85,6200.0,12.7198,12.7391,12.7198,12.7391,6200.0
2005-06-09 14:45:00,19.85,19.86,19.85,19.85,4400.0,12.7391,12.7455,12.7391,12.7391,4400.0
2005-06-09 14:50:00,19.85,19.86,19.85,19.85,3800.0,12.7391,12.7455,12.7391,12.7391,3800.0
2005-06-09 14:55:00,19.85,19.85,19.82,19.84,3000.0,12.7391,12.7391,12.7198,12.7326,3000.0
2005-06-09 15:00:00,19.84,19.87,19.84,19.87,8600.0,12.7326,12.7519,12.7326,12.7519,8600.0
2005-06-09 15:05:00,19.87,19.87,19.84,19.84,4600.0,12.7519,12.7519,12.7326,12.7326,4600.0
2005-06-09 15:10:00,19.84,19.85,19.84,19.84,2600.0,12.7326,12.7391,12.7326,12.7326,2600.0
2005-06-09 15:15:00,19.85,19.88,19.85,19.86,15600.0,12.7391,12.7583,12.7391,12.7455,15600.0
2005-06-09 15:20:00,19.86,19.86,19.84,19.84,2200.0,12.7455,12.7455,12.7326,12.7326,2200.0
2005-06-09 15:25:00,19.84,19.84,19.81,19.81,9400.0,12.7326,12.7326,12.7134,12.7134,9400.0
2005-06-09 15:30:00,19.82,19.82,19.81,19.81,4400.0,12.7198,12.7198,12.7134,12.7134,4400.0
2005-06-09 15:35:00,19.81,19.82,19.81,19.82,20000.0,12.7134,12.7198,12.7134,12.7198,20000.0
2005-06-09 15:40:00,19.82,19.86,19.82,19.86,45200.0,12.7198,12.7455,12.7198,12.7455,45200.0
2005-06-09 15:45:00,19.86,19.86,19.85,19.85,7600.0,12.7455,12.7455,12.7391,12.7391,7600.0
2005-06-09 15:50:00,19.86,19.86,19.85,19.86,21600.0,12.7455,12.7455,12.7391,12.7455,21600.0
2005-06-09 15:55:00,19.86,19.88,19.85,19.86,23600.0,12.7455,12.7583,12.7391,12.7455,23600.0
2005-06-10 09:30:00,19.9,19.9,19.75,19.8,24800.0,12.7712,12.7712,12.6749,12.707,24800.0
2005-06-10 09:35:00,19.82,19.86,19.8,19.8,5800.0,12.7198,12.7455,12.707,12.707,5800.0
2005-06-10 09:40:00,19.81,19.86,19.81,19.85,7400.0,12.7134,12.7455,12.7134,12.7391,7400.0
2005-06-10 09:45:00,19.82,19.83,19.8,19.82,3200.0,12.7198,12.7262,12.707,12.7198,3200.0
2005-06-10 09:50:00,19.82,19.86,19.82,19.85,12200.0,12.7198,12.7455,12.7198,12.7391,12200.0
2005-06-10 09:55:00,19.87,19.93,19.84,19.84,13600.0,12.7519,12.7904,12.7326,12.7326,13600.0
2005-06-10 10:00:00,19.84,19.84,19.8,19.8,28800.0,12.7326,12.7326,12.707,12.707,28800.0
2005-06-10 10:05:00,19.81,19.85,19.81,19.84,8200.0,12.7134,12.7391,12.7134,12.7326,8200.0
2005-06-10 10:10:00,19.84,19.88,19.84,19.88,16000.0,12.7326,12.7583,12.7326,12.7583,16000.0
2005-06-10 10:15:00,19.88,19.88,19.85,19.85,15000.0,12.7583,12.7583,12.7391,12.7391,15000.0
2005-06-10 10:20:00,19.85,19.86,19.84,19.86,21400.0,12.7391,12.7455,12.7326,12.7455,21400.0
2005-06-10 10:25:00,19.86,19.88,19.86,19.86,3800.0,12.7455,12.7583,12.7455,12.7455,3800.0
2005-06-10 10:30:00,19.87,19.87,19.84,19.86,48000.0,12.7519,12.7519,12.7326,12.7455,48000.0
2005-06-10 10:35:00,19.86,19.87,19.86,19.87,3800.0,12.7455,12.7519,12.7455,12.7519,3800.0
2005-06-10 10:40:00,19.87,19.88,19.86,19.86,20600.0,12.7519,12.7583,12.7455,12.7455,20600.0
2005-06-10 10:45:00,19.86,19.88,19.86,19.88,7800.0,12.7455,12.7583,12.7455,12.7583,7800.0
2005-06-10 10:50:00,19.88,19.9,19.87,19.9,14400.0,12.7583,12.7712,12.7519,12.7712,14400.0
2005-06-10 10:55:00,19.9,19.9,19.9,19.9,5400.0,12.7712,12.7712,12.7712,12.7712,5400.0
2005-06-10 11:00:00,19.9,19.9,19.89,19.89,24800.0,12.7712,12.7712,12.7647,12.7647,24800.0
2005-06-10 11:05:00,19.89,19.89,19.88,19.88,14800.0,12.7647,12.7647,12.7583,12.7583,14800.0
2005-06-10 11:10:00,19.88,19.89,19.88,19.89,6800.0,12.7583,12.7647,12.7583,12.7647,6800.0
2005-06-10 11:15:00,19.89,19.89,19.86,19.86,15600.0,12.7647,12.7647,12.7455,12.7455,15600.0
2005-06-10 11:20:00,19.86,19.86,19.86,19.86,17200.0,12.7455,12.7455,12.7455,12.7455,17200.0
2005-06-10 11:25:00,19.86,19.86,19.85,19.86,12400.0,12.7455,12.7455,12.7391,12.7455,12400.0
2005-06-10 11:30:00,19.85,19.85,19.84,19.84,19000.0,12.7391,12.7391,12.7326,12.7326,19000.0
2005-06-10 11:35:00,19.85,19.85,19.82,19.84,50800.0,12.7391,12.7391,12.7198,12.7326,50800.0
2005-06-10 11:40:00,19.84,19.84,19.83,19.83,30600.0,12.7326,12.7326,12.7262,12.7262,30600.0
2005-06-10 11:45:00,19.83,19.83,19.78,19.78,24600.0,12.7262,12.7262,12.6941,12.6941,24600.0
2005-06-10 11:50:00,19.78,19.8,19.78,19.79,45400.0,12.6941,12.707,12.6941,12.7006,45400.0
2005-06-10 11:55:00,19.79,19.79,19.78,19.78,15800.0,12.7006,12.7006,12.6941,12.6941,15800.0
2005-06-10 12:00:00,19.78,19.78,19.75,19.76,62400.0,12.6941,12.6941,12.6749,12.6813,62400.0
2005-06-10 12:05:00,19.76,19.76,19.7,19.7,59000.0,12.6813,12.6813,12.6428,12.6428,59000.0
2005-06-10 12:10:00,19.71,19.75,19.69,19.75,41200.0,12.6492,12.6749,12.6364,12.6749,41200.0
2005-06-10 12:15:00,19.75,19.75,19.72,19.75,35200.0,12.6749,12.6749,12.6556,12.6749,35200.0
2005-06-10 12:20:00,19.75,19.75,19.72,19.73,25400.0,12.6749,12.6749,12.6556,12.6621,25400.0
2005-06-10 12:25:00,19.73,19.74,19.72,19.73,31000.0,12.6621,12.6685,12.6556,12.6621,31000.0
2005-06-10 12:30:00,19.73,19.73,19.73,19.73,14000.0,12.6621,12.6621,12.6621,12.6621,14000.0
2005-06-10 12:35:00,19.73,19.73,19.72,19.72,44600.0,12.6621,12.6621,12.6556,12.6556,44600.0
2005-06-10 12:40:00,19.72,19.73,19.72,19.72,9800.0,12.6556,12.6621,12.6556,12.6556,9800.0
2005-06-10 12:45:00,19.73,19.74,19.73,19.74,4000.0,12.6621,12.6685,12.6621,12.6685,4000.0
2005-06-10 12:50:00,19.73,19.74,19.73,19.74,45000.0,12.6621,12.6685,12.6621,12.6685,45000.0
2005-06-10 12:55:00,19.74,19.77,19.74,19.75,23000.0,12.6685,12.6877,12.6685,12.6749,23000.0
2005-06-10 13:00:00,19.75,19.76,19.74,19.75,10000.0,12.6749,12.6813,12.6685,12.6749,10000.0
2005-06-10 13:05:00,19.74,19.75,19.71,19.71,31200.0,12.6685,12.6749,12.6492,12.6492,31200.0
2005-06-10 13:10:00,19.74,19.75,19.74,19.74,13400.0,12.6685,12.6749,12.6685,12.6685,13400.0
2005-06-10 13:15:00,19.73,19.75,19.73,19.75,14600.0,12.6621,12.6749,12.6621,12.6749,14600.0
2005-06-10 13:20:00,19.75,19.75,19.74,19.75,17600.0,12.6749,12.6749,12.6685,12.6749,17600.0
2005-06-10 13:25:00,19.75,19.75,19.73,19.75,29600.0,12.6749,12.6749,12.6621,12.6749,29600.0
2005-06-10 13:30:00,19.75,19.75,19.74,19.74,9800.0,12.6749,12.6749,12.6685,12.6685,9800.0
2005-06-10 13:35:00,19.74,19.74,19.73,19.74,18800.0,12.6685,12.6685,12.6621,12.6685,18800.0
2005-06-10 13:40:00,19.74,19.74,19.73,19.73,8600.0,12.6685,12.6685,12.6621,12.6621,8600.0
2005-06-10 13:45:00,19.72,19.72,19.72,19.72,16800.0,12.6556,12.6556,12.6556,12.6556,16800.0
2005-06-10 13:50:00,19.72,19.72,19.72,19.72,8800.0,12.6556,12.6556,12.6556,12.6556,8800.0
2005-06-10 13:55:00,19.72,19.73,19.72,19.73,13600.0,12.6556,12.6621,12.6556,12.6621,13600.0
2005-06-10 14:00:00,19.73,19.73,19.71,19.71,20800.0,12.6621,12.6621,12.6492,12.6492,20800.0
2005-06-10 14:05:00,19.71,19.72,19.69,19.69,3200.0,12.6492,12.6556,12.6364,12.6364,3200.0
2005-06-10 14:10:00,19.68,19.72,19.68,19.72,13200.0,12.63,12.6556,12.63,12.6556,13200.0
2005-06-10 14:15:00,19.72,19.72,19.71,19.71,5000.0,12.6556,12.6556,12.6492,12.6492,5000.0
2005-06-10 14:20:00,19.71,19.71,19.69,19.69,18000.0,12.6492,12.6492,12.6364,12.6364,18000.0
2005-06-10 14:25:00,19.69,19.7,19.69,19.69,22600.0,12.6364,12.6428,12.6364,12.6364,22600.0
2005-06-10 14:30:00,19.69,19.72,19.69,19.72,10800.0,12.6364,12.6556,12.6364,12.6556,10800.0
2005-06-10 14:35:00,19.72,19.72,19.7,19.72,30400.0,12.6556,12.6556,12.6428,12.6556,30400.0
2005-06-10 14:40:00,19.72,19.73,19.72,19.73,10400.0,12.6556,12.6621,12.6556,12.6621,10400.0
2005-06-10 14:45:00,19.73,19.73,19.72,19.73,7400.0,12.6621,12.6621,12.6556,12.6621,7400.0
2005-06-10 14:50:00,19.72,19.72,19.68,19.68,17200.0,12.6556,12.6556,12.63,12.63,17200.0
2005-06-10 14:55:00,19.68,19.68,19.66,19.67,5800.0,12.63,12.63,12.6171,12.6235,5800.0
2005-06-10 15:00:00,19.67,19.7,19.67,19.7,47400.0,12.6235,12.6428,12.6235,12.6428,47400.0
2005-06-10 15:05:00,19.7,19.7,19.68,19.69,24800.0,12.6428,12.6428,12.63,12.6364,24800.0
2005-06-10 15:10:00,19.69,19.74,19.69,19.72,18600.0,12.6364,12.6685,12.6364,12.6556,18600.0
2005-06-10 15:15:00,19.72,19.73,19.72,19.72,9400.0,12.6556,12.6621,12.6556,12.6556,9400.0
2005-06-10 15:20:00,19.72,19.74,19.7,19.73,16400.0,12.6556,12.6685,12.6428,12.6621,16400.0
2005-06-10 15:25:00,19.73,19.73,19.72,19.73,8600.0,12.6621,12.6621,12.6556,12.6621,8600.0
2005-06-10 15:30:00,19.73,19.73,19.72,19.73,20400.0,12.6621,12.6621,12.6556,12.6621,20400.0
2005-06-10 15:35:00,19.74,19.75,19.73,19.75,17000.0,12.6685,12.6749,12.6621,12.6749,17000.0
2005-06-10 15:40:00,19.75,19.78,19.75,19.77,25800.0,12.6749,12.6941,12.6749,12.6877,25800.0
2005-06-10 15:45:00,19.78,19.78,19.74,19.75,13600.0,12.6941,12.6941,12.6685,12.6749,13600.0
2005-06-10 15:50:00,19.75,19.75,19.73,19.73,27400.0,12.6749,12.6749,12.6621,12.6621,27400.0
2005-06-10 15:55:00,19.73,19.74,19.7,19.74,45000.0,12.6621,12.6685,12.6428,12.6685,45000.0
2005-06-13 09:30:00,19.6,19.65,19.6,19.65,34600.0,12.5786,12.6107,12.5786,12.6107,34600.0
2005-06-13 09:35:00,19.65,19.67,19.63,19.63,17800.0,12.6107,12.6235,12.5979,12.5979,17800.0
2005-06-13 09:40:00,19.61,19.7,19.59,19.69,38600.0,12.585,12.6428,12.5722,12.6364,38600.0
2005-06-13 09:45:00,19.68,19.73,19.63,19.71,19200.0,12.63,12.6621,12.5979,12.6492,19200.0
2005-06-13 09:50:00,19.72,19.78,19.71,19.77,21600.0,12.6556,12.6941,12.6492,12.6877,21600.0
2005-06-13 09:55:00,19.77,19.79,19.77,19.79,5600.0,12.6877,12.7006,12.6877,12.7006,5600.0
2005-06-13 10:00:00,19.79,19.79,19.75,19.76,7800.0,12.7006,12.7006,12.6749,12.6813,7800.0
2005-06-13 10:05:00,19.76,19.77,19.67,19.67,47000.0,12.6813,12.6877,12.6235,12.6235,47000.0
2005-06-13 10:10:00,19.68,19.74,19.64,19.64,63400.0,12.63,12.6685,12.6043,12.6043,63400.0
2005-06-13 10:15:00,19.67,19.7,19.67,19.67,23600.0,12.6235,12.6428,12.6235,12.6235,23600.0
2005-06-13 10:20:00,19.67,19.73,19.67,19.71,23800.0,12.6235,12.6621,12.6235,12.6492,23800.0
2005-06-13 10:25:00,19.71,19.77,19.71,19.77,7000.0,12.6492,12.6877,12.6492,12.6877,7000.0
2005-06-13 10:30:00,19.77,19.85,19.77,19.85,37000.0,12.6877,12.7391,12.6877,12.7391,37000.0
2005-06-13 10:35:00,19.85,19.87,19.84,19.87,33400.0,12.7391,12.7519,12.7326,12.7519,33400.0
2005-06-13 10:40:00,19.87,19.89,19.84,19.89,18000.0,12.7519,12.7647,12.7326,12.7647,18000.0
2005-06-13 10:45:00,19.9,19.97,19.9,19.97,24600.0,12.7712,12.8161,12.7712,12.8161,24600.0
2005-06-13 10:50:00,19.97,19.97,19.93,19.93,24800.0,12.8161,12.8161,12.7904,12.7904,24800.0
2005-06-13 10:55:00,19.93,19.93,19.92,19.92,10400.0,12.7904,12.7904,12.784,12.784,10400.0
2005-06-13 11:00:00,19.93,19.99,19.93,19.98,17600.0,12.7904,12.8289,12.7904,12.8225,17600.0
2005-06-13 11:05:00,19.98,20.02,19.98,20.02,15400.0,12.8225,12.8482,12.8225,12.8482,15400.0
2005-06-13 11:10:00,20.02,20.02,19.95,19.97,7000.0,12.8482,12.8482,12.8032,12.8161,7000.0
2005-06-13 11:15:00,19.98,19.99,19.97,19.99,4800.0,12.8225,12.8289,12.8161,12.8289,4800.0
2005-06-13 11:20:00,19.98,19.98,19.95,19.95,5400.0,12.8225,12.8225,12.8032,12.8032,5400.0
2005-06-13 11:25:00,19.95,19.95,19.92,19.92,5400.0,12.8032,12.8032,12.784,12.784,5400.0
2005-06-13 11:30:00,19.93,19.95,19.93,19.93,4600.0,12.7904,12.8032,12.7904,12.7904,4600.0
2005-06-13 11:35:00,19.93,19.93,19.93,19.93,2400.0,12.7904,12.7904,12.7904,12.7904,2400.0
2005-06-13 11:40:00,19.93,19.93,19.9,19.92,8800.0,12.7904,12.7904,12.7712,12.784,8800.0
2005-06-13 11:45:00,19.91,19.93,19.91,19.93,5400.0,12.7776,12.7904,12.7776,12.7904,5400.0
2005-06-13 11:50:00,19.94,19.94,19.93,19.93,7200.0,12.7968,12.7968,12.7904,12.7904,7200.0
2005-06-13 11:55:00,19.94,19.94,19.91,19.92,3600.0,12.7968,12.7968,12.7776,12.784,3600.0
2005-06-13 12:00:00,19.93,19.93,19.92,19.93,6800.0,12.7904,12.7904,12.784,12.7904,6800.0
2005-06-13 12:05:00,19.93,19.93,19.92,19.92,3600.0,12.7904,12.7904,12.784,12.784,3600.0
2005-06-13 12:10:00,19.92,19.93,19.92,19.92,1600.0,12.784,12.7904,12.784,12.784,1600.0
2005-06-13 12:15:00,19.91,19.91,19.91,19.91,4600.0,12.7776,12.7776,12.7776,12.7776,4600.0
2005-06-13 12:20:00,19.91,19.92,19.91,19.92,3400.0,12.7776,12.784,12.7776,12.784,3400.0
2005-06-13 12:25:00,19.92,19.95,19.92,19.95,11600.0,12.784,12.8032,12.784,12.8032,11600.0
2005-06-13 12:30:00,19.94,19.96,19.94,19.95,3600.0,12.7968,12.8097,12.7968,12.8032,3600.0
2005-06-13 12:35:00,19.95,19.95,19.94,19.94,3000.0,12.8032,12.8032,12.7968,12.7968,3000.0
2005-06-13 12:40:00,19.94,19.94,19.92,19.93,3200.0,12.7968,12.7968,12.784,12.7904,3200.0
2005-06-13 12:45:00,19.93,19.96,19.92,19.93,5400.0,12.7904,12.8097,12.784,12.7904,5400.0
2005-06-13 12:50:00,19.93,19.95,19.92,19.95,1400.0,12.7904,12.8032,12.784,12.8032,1400.0
2005-06-13 12:55:00,19.93,19.94,19.93,19.94,1000.0,12.7904,12.7968,12.7904,12.7968,1000.0
2005-06-13 13:00:00,19.93,19.94,19.93,19.93,4000.0,12.7904,12.7968,12.7904,12.7904,4000.0
2005-06-13 13:05:00,19.93,19.94,19.92,19.92,3000.0,12.7904,12.7968,12.784,12.784,3000.0
2005-06-13 13:10:00,19.92,19.92,19.89,19.89,3600.0,12.784,12.784,12.7647,12.7647,3600.0
2005-06-13 13:15:00,19.91,19.93,19.91,19.92,3200.0,12.7776,12.7904,12.7776,12.784,3200.0
2005-06-13 13:20:00,19.93,19.93,19.93,19.93,1200.0,12.7904,12.7904,12.7904,12.7904,1200.0
2005-06-13 13:25:00,19.93,19.93,19.91,19.92,5800.0,12.7904,12.7904,12.7776,12.784,5800.0
2005-06-13 13:30:00,19.92,19.92,19.91,19.91,5000.0,12.784,12.784,12.7776,12.7776,5000.0
2005-06-13 13:35:00,19.91,19.92,19.91,19.91,4600.0,12.7776,12.784,12.7776,12.7776,4600.0
2005-06-13 13:40:00,19.91,19.91,19.9,19.91,3800.0,12.7776,12.7776,12.7712,12.7776,3800.0
2005-06-13 13:45:00,19.91,19.92,19.91,19.92,2800.0,12.7776,12.784,12.7776,12.784,2800.0
2005-06-13 13:50:00,19.92,19.93,19.92,19.93,5800.0,12.784,12.7904,12.784,12.7904,5800.0
2005-06-13 13:55:00,19.93,19.93,19.91,19.91,11400.0,12.7904,12.7904,12.7776,12.7776,11400.0
2005-06-13 14:00:00,19.91,19.91,19.89,19.89,4200.0,12.7776,12.7776,12.7647,12.7647,4200.0
2005-06-13 14:05:00,19.9,19.93,19.89,19.93,4000.0,12.7712,12.7904,12.7647,12.7904,4000.0
2005-06-13 14:10:00,19.93,19.93,19.92,19.92,4200.0,12.7904,12.7904,12.784,12.784,4200.0
2005-06-13 14:15:00,19.92,19.92,19.89,19.91,11800.0,12.784,12.784,12.7647,12.7776,11800.0
2005-06-13 14:20:00,19.91,19.92,19.9,19.91,11200.0,12.7776,12.784,12.7712,12.7776,11200.0
2005-06-13 14:25:00,19.92,19.96,19.92,19.93,23600.0,12.784,12.8097,12.784,12.7904,23600.0
2005-06-13 14:30:00,19.93,19.93,19.92,19.93,20000.0,12.7904,12.7904,12.784,12.7904,20000.0
2005-06-13 14:35:00,19.94,19.99,19.94,19.95,16800.0,12.7968,12.8289,12.7968,12.8032,16800.0
2005-06-13 14:40:00,19.95,19.96,19.95,19.96,4200.0,12.8032,12.8097,12.8032,12.8097,4200.0
2005-06-13 14:45:00,19.97,19.98,19.97,19.98,7600.0,12.8161,12.8225,12.8161,12.8225,7600.0
2005-06-13 14:50:00,19.98,20.0,19.98,19.99,20600.0,12.8225,12.8353,12.8225,12.8289,20600.0
2005-06-13 14:55:00,19.98,19.99,19.98,19.99,11400.0,12.8225,12.8289,12.8225,12.8289,11400.0
2005-06-13 15:00:00,19.99,19.99,19.98,19.98,13000.0,12.8289,12.8289,12.8225,12.8225,13000.0
2005-06-13 15:05:00,19.99,19.99,19.96,19.97,9000.0,12.8289,12.8289,12.8097,12.8161,9000.0
2005-06-13 15:10:00,19.97,19.97,19.96,19.96,4000.0,12.8161,12.8161,12.8097,12.8097,4000.0
2005-06-13 15:15:00,19.96,19.97,19.92,19.92,17600.0,12.8097,12.8161,12.784,12.784,17600.0
2005-06-13 15:20:00,19.93,19.96,19.93,19.96,9800.0,12.7904,12.8097,12.7904,12.8097,9800.0
2005-06-13 15:25:00,19.96,20.0,19.96,19.98,23200.0,12.8097,12.8353,12.8097,12.8225,23200.0
2005-06-13 15:30:00,19.98,19.98,19.98,19.98,5800.0,12.8225,12.8225,12.8225,12.8225,5800.0
2005-06-13 15:35:00,19.98,19.98,19.95,19.96,22800.0,12.8225,12.8225,12.8032,12.8097,22800.0
2005-06-13 15:40:00,19.96,19.97,19.96,19.97,11600.0,12.8097,12.8161,12.8097,12.8161,11600.0
2005-06-13 15:45:00,19.97,20.0,19.97,20.0,72000.0,12.8161,12.8353,12.8161,12.8353,72000.0
2005-06-13 15:50:00,20.0,20.0,19.97,19.98,19400.0,12.8353,12.8353,12.8161,12.8225,19400.0
2005-06-13 15:55:00,19.98,20.0,19.97,20.0,20600.0,12.8225,12.8353,12.8161,12.8353,20600.0
2005-06-14 09:30:00,19.94,19.95,19.94,19.94,3800.0,12.7968,12.8032,12.7968,12.7968,3800.0
2005-06-14 09:35:00,19.93,19.98,19.9,19.97,12400.0,12.7904,12.8225,12.7712,12.8161,12400.0
2005-06-14 09:40:00,19.97,20.0,19.93,20.0,27200.0,12.8161,12.8353,12.7904,12.8353,27200.0
2005-06-14 09:45:00,20.0,20.02,19.98,19.99,15200.0,12.8353,12.8482,12.8225,12.8289,15200.0
2005-06-14 09:50:00,19.99,20.04,19.99,20.0,22200.0,12.8289,12.861,12.8289,12.8353,22200.0
2005-06-14 09:55:00,20.0,20.06,20.0,20.05,20200.0,12.8353,12.8738,12.8353,12.8674,20200.0
2005-06-14 10:00:00,20.04,20.06,20.03,20.05,13800.0,12.861,12.8738,12.8546,12.8674,13800.0
2005-06-14 10:05:00,20.06,20.06,20.03,20.06,12600.0,12.8738,12.8738,12.8546,12.8738,12600.0
2005-06-14 10:10:00,20.06,20.1,20.05,20.07,15200.0,12.8738,12.8995,12.8674,12.8803,15200.0
2005-06-14 10:15:00,20.07,20.08,20.07,20.07,3600.0,12.8803,12.8867,12.8803,12.8803,3600.0
2005-06-14 10:20:00,20.07,20.07,20.0,20.05,10000.0,12.8803,12.8803,12.8353,12.8674,10000.0
2005-06-14 10:25:00,20.04,20.08,20.04,20.06,18400.0,12.861,12.8867,12.861,12.8738,18400.0
2005-06-14 10:30:00,20.06,20.06,20.04,20.04,15000.0,12.8738,12.8738,12.861,12.861,15000.0
2005-06-14 10:35:00,20.04,20.06,20.04,20.06,13000.0,12.861,12.8738,12.861,12.8738,13000.0
2005-06-14 10:40:00,20.06,20.08,20.05,20.05,12600.0,12.8738,12.8867,12.8674,12.8674,12600.0
2005-06-14 10:45:00,20.05,20.05,20.05,20.05,15600.0,12.8674,12.8674,12.8674,12.8674,15600.0
2005-06-14 10:50:00,20.06,20.06,20.05,20.06,13000.0,12.8738,12.8738,12.8674,12.8738,13000.0
2005-06-14 10:55:00,20.06,20.07,20.06,20.06,4800.0,12.8738,12.8803,12.8738,12.8738,4800.0
2005-06-14 11:00:00,20.06,20.08,20.06,20.08,3400.0,12.8738,12.8867,12.8738,12.8867,3400.0
2005-06-14 11:05:00,20.07,20.07,20.05,20.07,5200.0,12.8803,12.8803,12.8674,12.8803,5200.0
2005-06-14 11:10:00,20.07,20.07,20.07,20.07,2000.0,12.8803,12.8803,12.8803,12.8803,2000.0
2005-06-14 11:15:00,20.06,20.07,20.06,20.07,5000.0,12.8738,12.8803,12.8738,12.8803,5000.0
2005-06-14 11:20:00,20.07,20.08,20.07,20.08,1200.0,12.8803,12.8867,12.8803,12.8867,1200.0
2005-06-14 11:25:00,20.07,20.08,20.07,20.08,2600.0,12.8803,12.8867,12.8803,12.8867,2600.0
2005-06-14 11:30:00,20.06,20.06,20.05,20.06,3000.0,12.8738,12.8738,12.8674,12.8738,3000.0
2005-06-14 11:35:00,20.06,20.06,20.05,20.05,4600.0,12.8738,12.8738,12.8674,12.8674,4600.0
2005-06-14 11:40:00,20.05,20.06,20.05,20.05,4000.0,12.8674,12.8738,12.8674,12.8674,4000.0
2005-06-14 11:45:00,20.06,20.09,20.05,20.08,43800.0,12.8738,12.8931,12.8674,12.8867,43800.0
2005-06-14 11:50:00,20.09,20.09,20.06,20.07,7800.0,12.8931,12.8931,12.8738,12.8803,7800.0
2005-06-14 11:55:00,20.07,20.07,20.07,20.07,2000.0,12.8803,12.8803,12.8803,12.8803,2000.0
2005-06-14 12:00:00,20.07,20.08,20.06,20.07,4600.0,12.8803,12.8867,12.8738,12.8803,4600.0
2005-06-14 12:05:00,20.07,20.07,20.04,20.04,5800.0,12.8803,12.8803,12.861,12.861,5800.0
2005-06-14 12:10:00,20.04,20.05,20.04,20.05,1200.0,12.861,12.8674,12.861,12.8674,1200.0
2005-06-14 12:15:00,20.05,20.07,20.05,20.07,3400.0,12.8674,12.8803,12.8674,12.8803,3400.0
2005-06-14 12:20:00,20.07,20.07,20.05,20.05,3200.0,12.8803,12.8803,12.8674,12.8674,3200.0
2005-06-14 12:25:00,20.05,20.06,20.04,20.05,8200.0,12.8674,12.8738,12.861,12.8674,8200.0
2005-06-14 12:30:00,20.06,20.07,20.06,20.06,2000.0,12.8738,12.8803,12.8738,12.8738,2000.0
2005-06-14 12:35:00,20.06,20.06,20.06,20.06,800.0,12.8738,12.8738,12.8738,12.8738,800.0
2005-06-14 12:40:00,20.06,20.06,20.04,20.05,7200.0,12.8738,12.8738,12.861,12.8674,7200.0
2005-06-14 12:45:00,20.05,20.05,20.04,20.05,3200.0,12.8674,12.8674,12.861,12.8674,3200.0
2005-06-14 12:50:00,20.05,20.05,20.05,20.05,2200.0,12.8674,12.8674,12.8674,12.8674,2200.0
2005-06-14 12:55:00,20.05,20.06,20.05,20.06,8600.0,12.8674,12.8738,12.8674,12.8738,8600.0
2005-06-14 13:00:00,20.06,20.06,20.06,20.06,12400.0,12.8738,12.8738,12.8738,12.8738,12400.0
2005-06-14 13:05:00,20.06,20.06,20.05,20.06,4200.0,12.8738,12.8738,12.8674,12.8738,4200.0
2005-06-14 13:10:00,20.05,20.07,20.05,20.07,7000.0,12.8674,12.8803,12.8674,12.8803,7000.0
2005-06-14 13:15:00,20.07,20.07,20.06,20.06,2000.0,12.8803,12.8803,12.8738,12.8738,2000.0
2005-06-14 13:20:00,20.07,20.11,20.07,20.1,27400.0,12.8803,12.9059,12.8803,12.8995,27400.0
2005-06-14 13:25:00,20.11,20.11,20.1,20.11,14000.0,12.9059,12.9059,12.8995,12.9059,14000.0
2005-06-14 13:30:00,20.12,20.13,20.12,20.13,6200.0,12.9123,12.9188,12.9123,12.9188,6200.0
2005-06-14 13:35:00,20.14,20.14,20.13,20.14,800.0,12.9252,12.9252,12.9188,12.9252,800.0
2005-06-14 13:40:00,20.14,20.17,20.14,20.15,8800.0,12.9252,12.9444,12.9252,12.9316,8800.0
2005-06-14 13:45:00,20.15,20.17,20.15,20.16,11200.0,12.9316,12.9444,12.9316,12.938,11200.0
2005-06-14 13:50:00,20.17,20.17,20.14,20.17,11400.0,12.9444,12.9444,12.9252,12.9444,11400.0
2005-06-14 13:55:00,20.17,20.21,20.17,20.21,9400.0,12.9444,12.9701,12.9444,12.9701,9400.0
2005-06-14 14:00:00,20.22,20.24,20.21,20.21,11200.0,12.9765,12.9894,12.9701,12.9701,11200.0
2005-06-14 14:05:00,20.21,20.22,20.19,20.21,16400.0,12.9701,12.9765,12.9573,12.9701,16400.0
2005-06-14 14:10:00,20.21,20.21,20.21,20.21,32800.0,12.9701,12.9701,12.9701,12.9701,32800.0
2005-06-14 14:15:00,20.21,20.27,20.21,20.27,44000.0,12.9701,13.0086,12.9701,13.0086,44000.0
2005-06-14 14:20:00,20.27,20.3,20.2,20.21,42600.0,13.0086,13.0279,12.9637,12.9701,42600.0
2005-06-14 14:25:00,20.22,20.22,20.2,20.22,27000.0,12.9765,12.9765,12.9637,12.9765,27000.0
2005-06-14 14:30:00,20.22,20.23,20.21,20.23,17400.0,12.9765,12.9829,12.9701,12.9829,17400.0
2005-06-14 14:35:00,20.25,20.25,20.25,20.25,17000.0,12.9958,12.9958,12.9958,12.9958,17000.0
2005-06-14 14:40:00,20.25,20.28,20.25,20.28,21400.0,12.9958,13.015,12.9958,13.015,21400.0
2005-06-14 14:45:00,20.29,20.3,20.27,20.27,39600.0,13.0214,13.0279,13.0086,13.0086,39600.0
2005-06-14 14:50:00,20.27,20.27,20.24,20.24,7800.0,13.0086,13.0086,12.9894,12.9894,7800.0
2005-06-14 14:55:00,20.25,20.25,20.23,20.24,9600.0,12.9958,12.9958,12.9829,12.9894,9600.0
2005-06-14 15:00:00,20.25,20.25,20.24,20.24,6200.0,12.9958,12.9958,12.9894,12.9894,6200.0
2005-06-14 15:05:00,20.24,20.25,20.24,20.25,14600.0,12.9894,12.9958,12.9894,12.9958,14600.0
2005-06-14 15:10:00,20.25,20.25,20.25,20.25,6000.0,12.9958,12.9958,12.9958,12.9958,6000.0
2005-06-14 15:15:00,20.25,20.25,20.24,20.25,8800.0,12.9958,12.9958,12.9894,12.9958,8800.0
2005-06-14 15:20:00,20.25,20.28,20.24,20.28,31600.0,12.9958,13.015,12.9894,13.015,31600.0
2005-06-14 15:25:00,20.28,20.3,20.28,20.3,23200.0,13.015,13.0279,13.015,13.0279,23200.0
2005-06-14 15:30:00,20.3,20.31,20.3,20.31,21000.0,13.0279,13.0343,13.0279,13.0343,21000.0
2005-06-14 15:35:00,20.31,20.31,20.31,20.31,40200.0,13.0343,13.0343,13.0343,13.0343,40200.0
2005-06-14 15:40:00,20.31,20.33,20.31,20.32,41000.0,13.0343,13.0471,13.0343,13.0407,41000.0
2005-06-14 15:45:00,20.32,20.38,20.32,20.36,68200.0,13.0407,13.0792,13.0407,13.0664,68200.0
2005-06-14 15:50:00,20.36,20.41,20.36,20.41,118600.0,13.0664,13.0985,13.0664,13.0985,118600.0
2005-06-14 15:55:00,20.41,20.41,20.4,20.41,43000.0,13.0985,13.0985,13.092,13.0985,43000.0
2005-06-15 09:30:00,20.42,20.44,20.42,20.44,24000.0,13.1049,13.1177,13.1049,13.1177,24000.0
2005-06-15 09:35:00,20.43,20.47,20.43,20.47,3600.0,13.1113,13.137,13.1113,13.137,3600.0
2005-06-15 09:40:00,20.48,20.48,20.38,20.4,30200.0,13.1434,13.1434,13.0792,13.092,30200.0
2005-06-15 09:45:00,20.39,20.42,20.38,20.39,16200.0,13.0856,13.1049,13.0792,13.0856,16200.0
2005-06-15 09:50:00,20.39,20.39,20.36,20.37,17400.0,13.0856,13.0856,13.0664,13.0728,17400.0
2005-06-15 09:55:00,20.39,20.41,20.38,20.41,7600.0,13.0856,13.0985,13.0792,13.0985,7600.0
2005-06-15 10:00:00,20.4,20.4,20.37,20.4,12400.0,13.092,13.092,13.0728,13.092,12400.0
2005-06-15 10:05:00,20.4,20.4,20.39,20.4,11000.0,13.092,13.092,13.0856,13.092,11000.0
2005-06-15 10:10:00,20.4,20.4,20.39,20.4,11400.0,13.092,13.092,13.0856,13.092,11400.0
2005-06-15 10:15:00,20.4,20.42,20.39,20.41,130400.0,13.092,13.1049,13.0856,13.0985,130400.0
2005-06-15 10:20:00,20.42,20.42,20.41,20.42,4200.0,13.1049,13.1049,13.0985,13.1049,4200.0
2005-06-15 10:25:00,20.4,20.41,20.4,20.41,20000.0,13.092,13.0985,13.092,13.0985,20000.0
2005-06-15 10:30:00,20.4,20.4,20.37,20.37,19800.0,13.092,13.092,13.0728,13.0728,19800.0
2005-06-15 10:35:00,20.37,20.38,20.36,20.37,29000.0,13.0728,13.0792,13.0664,13.0728,29000.0
2005-06-15 10:40:00,20.36,20.36,20.33,20.34,13400.0,13.0664,13.0664,13.0471,13.0535,13400.0
2005-06-15 10:45:00,20.34,20.36,20.34,20.36,68400.0,13.0535,13.0664,13.0535,13.0664,68400.0
2005-06-15 10:50:00,20.35,20.36,20.35,20.35,4400.0,13.0599,13.0664,13.0599,13.0599,4400.0
2005-06-15 10:55:00,20.35,20.35,20.33,20.35,16600.0,13.0599,13.0599,13.0471,13.0599,16600.0
2005-06-15 11:00:00,20.35,20.35,20.35,20.35,9200.0,13.0599,13.0599,13.0599,13.0599,9200.0
2005-06-15 11:05:00,20.35,20.35,20.34,20.34,15400.0,13.0599,13.0599,13.0535,13.0535,15400.0
2005-06-15 11:10:00,20.34,20.36,20.34,20.35,18600.0,13.0535,13.0664,13.0535,13.0599,18600.0
2005-06-15 11:15:00,20.35,20.35,20.34,20.34,11200.0,13.0599,13.0599,13.0535,13.0535,11200.0
2005-06-15 11:20:00,20.34,20.36,20.33,20.36,23400.0,13.0535,13.0664,13.0471,13.0664,23400.0
2005-06-15 11:25:00,20.36,20.36,20.34,20.34,3400.0,13.0664,13.0664,13.0535,13.0535,3400.0
2005-06-15 11:30:00,20.34,20.34,20.34,20.34,400.0,13.0535,13.0535,13.0535,13.0535,400.0
2005-06-15 11:35:00,20.34,20.34,20.32,20.32,15200.0,13.0535,13.0535,13.0407,13.0407,15200.0
2005-06-15 11:40:00,20.31,20.31,20.3,20.31,11200.0,13.0343,13.0343,13.0279,13.0343,11200.0
2005-06-15 11:45:00,20.3,20.3,20.25,20.27,21400.0,13.0279,13.0279,12.9958,13.0086,21400.0
2005-06-15 11:50:00,20.27,20.3,20.27,20.3,14600.0,13.0086,13.0279,13.0086,13.0279,14600.0
2005-06-15 11:55:00,20.28,20.29,20.28,20.28,5600.0,13.015,13.0214,13.015,13.015,5600.0
2005-06-15 12:00:00,20.28,20.33,20.28,20.33,19200.0,13.015,13.0471,13.015,13.0471,19200.0
2005-06-15 12:05:00,20.33,20.33,20.32,20.32,22800.0,13.0471,13.0471,13.0407,13.0407,22800.0
2005-06-15 12:10:00,20.32,20.35,20.32,20.35,52000.0,13.0407,13.0599,13.0407,13.0599,52000.0
2005-06-15 12:15:00,20.35,20.35,20.34,20.34,10600.0,13.0599,13.0599,13.0535,13.0535,10600.0
2005-06-15 12:20:00,20.34,20.34,20.33,20.33,9400.0,13.0535,13.0535,13.0471,13.0471,9400.0
2005-06-15 12:25:00,20.34,20.34,20.33,20.33,9800.0,13.0535,13.0535,13.0471,13.0471,9800.0
2005-06-15 12:30:00,20.32,20.34,20.32,20.34,80000.0,13.0407,13.0535,13.0407,13.0535,80000.0
2005-06-15 12:35:00,20.34,20.35,20.34,20.35,4000.0,13.0535,13.0599,13.0535,13.0599,4000.0
2005-06-15 12:40:00,20.35,20.35,20.35,20.35,600.0,13.0599,13.0599,13.0599,13.0599,600.0
2005-06-15 12:45:00,20.35,20.35,20.35,20.35,12400.0,13.0599,13.0599,13.0599,13.0599,12400.0
2005-06-15 12:50:00,20.35,20.36,20.35,20.36,25400.0,13.0599,13.0664,13.0599,13.0664,25400.0
2005-06-15 12:55:00,20.36,20.36,20.35,20.35,20000.0,13.0664,13.0664,13.0599,13.0599,20000.0
2005-06-15 13:00:00,20.35,20.36,20.35,20.36,12400.0,13.0599,13.0664,13.0599,13.0664,12400.0
2005-06-15 13:05:00,20.36,20.36,20.36,20.36,8400.0,13.0664,13.0664,13.0664,13.0664,8400.0
2005-06-15 13:10:00,20.36,20.36,20.36,20.36,25400.0,13.0664,13.0664,13.0664,13.0664,25400.0
2005-06-15 13:15:00,20.36,20.38,20.36,20.37,4600.0,13.0664,13.0792,13.0664,13.0728,4600.0
2005-06-15 13:20:00,20.37,20.37,20.35,20.35,6400.0,13.0728,13.0728,13.0599,13.0599,6400.0
2005-06-15 13:25:00,20.35,20.35,20.35,20.35,13000.0,13.0599,13.0599,13.0599,13.0599,13000.0
2005-06-15 13:30:00,20.35,20.36,20.34,20.34,4400.0,13.0599,13.0664,13.0535,13.0535,4400.0
2005-06-15 13:35:00,20.33,20.34,20.31,20.31,16400.0,13.0471,13.0535,13.0343,13.0343,16400.0
2005-06-15 13:40:00,20.31,20.32,20.29,20.32,43000.0,13.0343,13.0407,13.0214,13.0407,43000.0
2005-06-15 13:45:00,20.33,20.33,20.33,20.33,2800.0,13.0471,13.0471,13.0471,13.0471,2800.0
2005-06-15 13:50:00,20.33,20.34,20.33,20.34,2800.0,13.0471,13.0535,13.0471,13.0535,2800.0
2005-06-15 13:55:00,20.34,20.37,20.34,20.35,6200.0,13.0535,13.0728,13.0535,13.0599,6200.0
2005-06-15 14:00:00,20.35,20.36,20.35,20.35,11400.0,13.0599,13.0664,13.0599,13.0599,11400.0
2005-06-15 14:05:00,20.34,20.35,20.34,20.35,10800.0,13.0535,13.0599,13.0535,13.0599,10800.0
2005-06-15 14:10:00,20.35,20.36,20.35,20.35,7400.0,13.0599,13.0664,13.0599,13.0599,7400.0
2005-06-15 14:15:00,20.35,20.37,20.33,20.37,17400.0,13.0599,13.0728,13.0471,13.0728,17400.0
2005-06-15 14:20:00,20.38,20.38,20.36,20.38,9000.0,13.0792,13.0792,13.0664,13.0792,9000.0
2005-06-15 14:25:00,20.38,20.38,20.36,20.36,6200.0,13.0792,13.0792,13.0664,13.0664,6200.0
2005-06-15 14:30:00,20.36,20.38,20.36,20.38,84600.0,13.0664,13.0792,13.0664,13.0792,84600.0
2005-06-15 14:35:00,20.37,20.38,20.36,20.36,10600.0,13.0728,13.0792,13.0664,13.0664,10600.0
2005-06-15 14:40:00,20.35,20.35,20.35,20.35,24200.0,13.0599,13.0599,13.0599,13.0599,24200.0
2005-06-15 14:45:00,20.35,20.35,20.35,20.35,29200.0,13.0599,13.0599,13.0599,13.0599,29200.0
2005-06-15 14:50:00,20.34,20.35,20.31,20.31,18400.0,13.0535,13.0599,13.0343,13.0343,18400.0
2005-06-15 14:55:00,20.31,20.31,20.29,20.3,25400.0,13.0343,13.0343,13.0214,13.0279,25400.0
2005-06-15 15:00:00,20.3,20.3,20.29,20.29,11800.0,13.0279,13.0279,13.0214,13.0214,11800.0
2005-06-15 15:05:00,20.29,20.29,20.29,20.29,8000.0,13.0214,13.0214,13.0214,13.0214,8000.0
2005-06-15 15:10:00,20.29,20.29,20.29,20.29,15600.0,13.0214,13.0214,13.0214,13.0214,15600.0
2005-06-15 15:15:00,20.29,20.3,20.29,20.3,13200.0,13.0214,13.0279,13.0214,13.0279,13200.0
2005-06-15 15:20:00,20.3,20.32,20.3,20.32,15600.0,13.0279,13.0407,13.0279,13.0407,15600.0
2005-06-15 15:25:00,20.32,20.33,20.32,20.33,15000.0,13.0407,13.0471,13.0407,13.0471,15000.0
2005-06-15 15:30:00,20.33,20.35,20.33,20.35,79800.0,13.0471,13.0599,13.0471,13.0599,79800.0
2005-06-15 15:35:00,20.35,20.35,20.34,20.35,7400.0,13.0599,13.0599,13.0535,13.0599,7400.0
2005-06-15 15:40:00,20.35,20.37,20.34,20.37,23400.0,13.0599,13.0728,13.0535,13.0728,23400.0
2005-06-15 15:45:00,20.39,20.39,20.38,20.39,30000.0,13.0856,13.0856,13.0792,13.0856,30000.0
2005-06-15 15:50:00,20.39,20.4,20.39,20.39,35800.0,13.0856,13.092,13.0856,13.0856,35800.0
2005-06-15 15:55:00,20.4,20.42,20.39,20.42,59000.0,13.092,13.1049,13.0856,13.1049,59000.0
2005-06-16 09:30:00,20.42,20.42,20.36,20.36,7400.0,13.1049,13.1049,13.0664,13.0664,7400.0
2005-06-16 09:35:00,20.36,20.5,20.36,20.49,29800.0,13.0664,13.1562,13.0664,13.1498,29800.0
2005-06-16 09:40:00,20.49,20.55,20.49,20.54,43800.0,13.1498,13.1883,13.1498,13.1819,43800.0
2005-06-16 09:45:00,20.54,20.54,20.5,20.52,28000.0,13.1819,13.1819,13.1562,13.169,28000.0
2005-06-16 09:50:00,20.51,20.53,20.5,20.5,19000.0,13.1626,13.1755,13.1562,13.1562,19000.0
2005-06-16 09:55:00,20.5,20.52,20.45,20.46,74000.0,13.1562,13.169,13.1241,13.1305,74000.0
2005-06-16 10:00:00,20.46,20.5,20.46,20.5,50400.0,13.1305,13.1562,13.1305,13.1562,50400.0
2005-06-16 10:05:00,20.5,20.5,20.46,20.48,20600.0,13.1562,13.1562,13.1305,13.1434,20600.0
2005-06-16 10:10:00,20.47,20.47,20.46,20.46,8800.0,13.137,13.137,13.1305,13.1305,8800.0
2005-06-16 10:15:00,20.47,20.48,20.47,20.48,3800.0,13.137,13.1434,13.137,13.1434,3800.0
2005-06-16 10:20:00,20.47,20.5,20.46,20.46,14000.0,13.137,13.1562,13.1305,13.1305,14000.0
2005-06-16 10:25:00,20.46,20.46,20.46,20.46,2600.0,13.1305,13.1305,13.1305,13.1305,2600.0
2005-06-16 10:30:00,20.46,20.5,20.46,20.5,8400.0,13.1305,13.1562,13.1305,13.1562,8400.0
2005-06-16 10:35:00,20.5,20.61,20.5,20.6,62000.0,13.1562,13.2268,13.1562,13.2204,62000.0
2005-06-16 10:40:00,20.6,20.7,20.6,20.68,24800.0,13.2204,13.2846,13.2204,13.2717,24800.0
2005-06-16 10:45:00,20.68,20.71,20.67,20.71,17400.0,13.2717,13.291,13.2653,13.291,17400.0
2005-06-16 10:50:00,20.72,20.72,20.68,20.69,12800.0,13.2974,13.2974,13.2717,13.2781,12800.0
2005-06-16 10:55:00,20.69,20.7,20.68,20.68,4800.0,13.2781,13.2846,13.2717,13.2717,4800.0
2005-06-16 11:00:00,20.68,20.68,20.64,20.64,7000.0,13.2717,13.2717,13.2461,13.2461,7000.0
2005-06-16 11:05:00,20.64,20.66,20.64,20.66,14600.0,13.2461,13.2589,13.2461,13.2589,14600.0
2005-06-16 11:10:00,20.65,20.65,20.61,20.61,4800.0,13.2525,13.2525,13.2268,13.2268,4800.0
2005-06-16 11:15:00,20.61,20.61,20.6,20.6,2600.0,13.2268,13.2268,13.2204,13.2204,2600.0
2005-06-16 11:20:00,20.6,20.6,20.58,20.58,2800.0,13.2204,13.2204,13.2076,13.2076,2800.0
2005-06-16 11:25:00,20.59,20.59,20.55,20.55,11600.0,13.214,13.214,13.1883,13.1883,11600.0
2005-06-16 11:30:00,20.56,20.58,20.56,20.58,13000.0,13.1947,13.2076,13.1947,13.2076,13000.0
2005-06-16 11:35:00,20.58,20.6,20.58,20.6,6000.0,13.2076,13.2204,13.2076,13.2204,6000.0
2005-06-16 11:40:00,20.6,20.67,20.6,20.63,31400.0,13.2204,13.2653,13.2204,13.2396,31400.0
2005-06-16 11:45:00,20.63,20.63,20.61,20.62,8200.0,13.2396,13.2396,13.2268,13.2332,8200.0
2005-06-16 11:50:00,20.61,20.62,20.6,20.6,5600.0,13.2268,13.2332,13.2204,13.2204,5600.0
2005-06-16 11:55:00,20.6,20.64,20.6,20.64,10800.0,13.2204,13.2461,13.2204,13.2461,10800.0
2005-06-16 12:00:00,20.64,20.64,20.61,20.61,4400.0,13.2461,13.2461,13.2268,13.2268,4400.0
2005-06-16 12:05:00,20.61,20.61,20.59,20.61,21200.0,13.2268,13.2268,13.214,13.2268,21200.0
2005-06-16 12:10:00,20.61,20.61,20.54,20.56,11800.0,13.2268,13.2268,13.1819,13.1947,11800.0
2005-06-16 12:15:00,20.56,20.56,20.53,20.54,19400.0,13.1947,13.1947,13.1755,13.1819,19400.0
2005-06-16 12:20:00,20.54,20.57,20.54,20.57,11000.0,13.1819,13.2011,13.1819,13.2011,11000.0
2005-06-16 12:25:00,20.58,20.58,20.57,20.58,8800.0,13.2076,13.2076,13.2011,13.2076,8800.0
2005-06-16 12:30:00,20.58,20.59,20.58,20.59,4000.0,13.2076,13.214,13.2076,13.214,4000.0
2005-06-16 12:35:00,20.59,20.64,20.59,20.64,5200.0,13.214,13.2461,13.214,13.2461,5200.0
2005-06-16 12:40:00,20.64,20.64,20.63,20.63,4000.0,13.2461,13.2461,13.2396,13.2396,4000.0
2005-06-16 12:45:00,20.63,20.63,20.62,20.62,2000.0,13.2396,13.2396,13.2332,13.2332,2000.0
2005-06-16 12:50:00,20.62,20.62,20.61,20.61,1800.0,13.2332,13.2332,13.2268,13.2268,1800.0
2005-06-16 12:55:00,20.61,20.61,20.6,20.6,5200.0,13.2268,13.2268,13.2204,13.2204,5200.0
2005-06-16 13:00:00,20.6,20.6,20.6,20.6,1000.0,13.2204,13.2204,13.2204,13.2204,1000.0
2005-06-16 13:05:00,20.6,20.6,20.59,20.59,2400.0,13.2204,13.2204,13.214,13.214,2400.0
2005-06-16 13:10:00,20.59,20.59,20.58,20.58,4200.0,13.214,13.214,13.2076,13.2076,4200.0
2005-06-16 13:15:00,20.58,20.59,20.57,20.58,9000.0,13.2076,13.214,13.2011,13.2076,9000.0
2005-06-16 13:20:00,20.58,20.59,20.58,20.59,2000.0,13.2076,13.214,13.2076,13.214,2000.0
2005-06-16 13:25:00,20.59,20.59,20.53,20.58,58400.0,13.214,13.214,13.1755,13.2076,58400.0
2005-06-16 13:30:00,20.58,20.61,20.58,20.61,5600.0,13.2076,13.2268,13.2076,13.2268,5600.0
2005-06-16 13:35:00,20.61,20.61,20.6,20.6,3600.0,13.2268,13.2268,13.2204,13.2204,3600.0
2005-06-16 13:40:00,20.59,20.59,20.57,20.57,3400.0,13.214,13.214,13.2011,13.2011,3400.0
2005-06-16 13:45:00,20.57,20.57,20.56,20.57,5600.0,13.2011,13.2011,13.1947,13.2011,5600.0
2005-06-16 13:50:00,20.57,20.57,20.57,20.57,5800.0,13.2011,13.2011,13.2011,13.2011,5800.0
2005-06-16 13:55:00,20.57,20.58,20.57,20.58,3800.0,13.2011,13.2076,13.2011,13.2076,3800.0
2005-06-16 14:00:00,20.58,20.58,20.57,20.57,2400.0,13.2076,13.2076,13.2011,13.2011,2400.0
2005-06-16 14:05:00,20.57,20.59,20.57,20.58,5000.0,13.2011,13.214,13.2011,13.2076,5000.0
2005-06-16 14:10:00,20.59,20.59,20.56,20.56,10200.0,13.214,13.214,13.1947,13.1947,10200.0
2005-06-16 14:15:00,20.56,20.57,20.56,20.56,4600.0,13.1947,13.2011,13.1947,13.1947,4600.0
2005-06-16 14:20:00,20.56,20.56,20.55,20.56,8200.0,13.1947,13.1947,13.1883,13.1947,8200.0
2005-06-16 14:25:00,20.56,20.56,20.55,20.56,2600.0,13.1947,13.1947,13.1883,13.1947,2600.0
2005-06-16 14:30:00,20.56,20.56,20.56,20.56,8400.0,13.1947,13.1947,13.1947,13.1947,8400.0
2005-06-16 14:35:00,20.57,20.57,20.56,20.57,6800.0,13.2011,13.2011,13.1947,13.2011,6800.0
2005-06-16 14:40:00,20.57,20.59,20.57,20.58,12600.0,13.2011,13.214,13.2011,13.2076,12600.0
2005-06-16 14:45:00,20.58,20.6,20.58,20.6,14600.0,13.2076,13.2204,13.2076,13.2204,14600.0
2005-06-16 14:50:00,20.6,20.64,20.6,20.64,8400.0,13.2204,13.2461,13.2204,13.2461,8400.0
2005-06-16 14:55:00,20.64,20.64,20.64,20.64,4800.0,13.2461,13.2461,13.2461,13.2461,4800.0
2005-06-16 15:00:00,20.64,20.65,20.64,20.64,6000.0,13.2461,13.2525,13.2461,13.2461,6000.0
2005-06-16 15:05:00,20.63,20.63,20.62,20.63,7200.0,13.2396,13.2396,13.2332,13.2396,7200.0
2005-06-16 15:10:00,20.62,20.63,20.62,20.63,4800.0,13.2332,13.2396,13.2332,13.2396,4800.0
2005-06-16 15:15:00,20.63,20.64,20.62,20.62,10400.0,13.2396,13.2461,13.2332,13.2332,10400.0
2005-06-16 15:20:00,20.62,20.64,20.62,20.64,8400.0,13.2332,13.2461,13.2332,13.2461,8400.0
2005-06-16 15:25:00,20.64,20.68,20.64,20.67,14400.0,13.2461,13.2717,13.2461,13.2653,14400.0
2005-06-16 15:30:00,20.68,20.75,20.68,20.75,39400.0,13.2717,13.3167,13.2717,13.3167,39400.0
2005-06-16 15:35:00,20.75,20.75,20.71,20.71,18800.0,13.3167,13.3167,13.291,13.291,18800.0
2005-06-16 15:40:00,20.72,20.72,20.68,20.68,27200.0,13.2974,13.2974,13.2717,13.2717,27200.0
2005-06-16 15:45:00,20.68,20.69,20.68,20.69,22600.0,13.2717,13.2781,13.2717,13.2781,22600.0
2005-06-16 15:50:00,20.7,20.7,20.68,20.69,17200.0,13.2846,13.2846,13.2717,13.2781,17200.0
2005-06-16 15:55:00,20.68,20.71,20.68,20.71,24200.0,13.2717,13.291,13.2717,13.291,24200.0
2005-06-17 09:30:00,20.83,20.84,20.82,20.82,328600.0,13.368,13.3744,13.3616,13.3616,328600.0
2005-06-17 09:35:00,20.83,20.83,20.8,20.8,3200.0,13.368,13.368,13.3487,13.3487,3200.0
2005-06-17 09:40:00,20.8,20.8,20.75,20.76,5000.0,13.3487,13.3487,13.3167,13.3231,5000.0
2005-06-17 09:45:00,20.76,20.82,20.76,20.77,5800.0,13.3231,13.3616,13.3231,13.3295,5800.0
2005-06-17 09:50:00,20.74,20.78,20.73,20.74,6200.0,13.3102,13.3359,13.3038,13.3102,6200.0
2005-06-17 09:55:00,20.73,20.75,20.71,20.75,11000.0,13.3038,13.3167,13.291,13.3167,11000.0
2005-06-17 10:00:00,20.73,20.73,20.66,20.67,25600.0,13.3038,13.3038,13.2589,13.2653,25600.0
2005-06-17 10:05:00,20.68,20.68,20.66,20.67,18400.0,13.2717,13.2717,13.2589,13.2653,18400.0
2005-06-17 10:10:00,20.68,20.69,20.67,20.68,15800.0,13.2717,13.2781,13.2653,13.2717,15800.0
2005-06-17 10:15:00,20.67,20.67,20.63,20.64,32800.0,13.2653,13.2653,13.2396,13.2461,32800.0
2005-06-17 10:20:00,20.64,20.66,20.64,20.65,7200.0,13.2461,13.2589,13.2461,13.2525,7200.0
2005-06-17 10:25:00,20.65,20.66,20.62,20.63,22400.0,13.2525,13.2589,13.2332,13.2396,22400.0
2005-06-17 10:30:00,20.63,20.64,20.62,20.64,10200.0,13.2396,13.2461,13.2332,13.2461,10200.0
2005-06-17 10:35:00,20.64,20.64,20.63,20.63,11200.0,13.2461,13.2461,13.2396,13.2396,11200.0
2005-06-17 10:40:00,20.63,20.63,20.63,20.63,1000.0,13.2396,13.2396,13.2396,13.2396,1000.0
2005-06-17 10:45:00,20.63,20.63,20.63,20.63,14800.0,13.2396,13.2396,13.2396,13.2396,14800.0
2005-06-17 10:50:00,20.64,20.64,20.63,20.64,14800.0,13.2461,13.2461,13.2396,13.2461,14800.0
2005-06-17 10:55:00,20.63,20.64,20.61,20.61,6000.0,13.2396,13.2461,13.2268,13.2268,6000.0
2005-06-17 11:00:00,20.61,20.61,20.59,20.6,36200.0,13.2268,13.2268,13.214,13.2204,36200.0
2005-06-17 11:05:00,20.6,20.63,20.6,20.63,15400.0,13.2204,13.2396,13.2204,13.2396,15400.0
2005-06-17 11:10:00,20.63,20.65,20.63,20.65,15600.0,13.2396,13.2525,13.2396,13.2525,15600.0
2005-06-17 11:15:00,20.65,20.65,20.64,20.65,27800.0,13.2525,13.2525,13.2461,13.2525,27800.0
2005-06-17 11:20:00,20.64,20.64,20.61,20.61,56200.0,13.2461,13.2461,13.2268,13.2268,56200.0
2005-06-17 11:25:00,20.6,20.61,20.6,20.6,5200.0,13.2204,13.2268,13.2204,13.2204,5200.0
2005-06-17 11:30:00,20.59,20.59,20.58,20.58,4400.0,13.214,13.214,13.2076,13.2076,4400.0
2005-06-17 11:35:00,20.58,20.61,20.58,20.58,9600.0,13.2076,13.2268,13.2076,13.2076,9600.0
2005-06-17 11:40:00,20.57,20.57,20.55,20.56,12600.0,13.2011,13.2011,13.1883,13.1947,12600.0
2005-06-17 11:45:00,20.56,20.57,20.56,20.56,10200.0,13.1947,13.2011,13.1947,13.1947,10200.0
2005-06-17 11:50:00,20.55,20.56,20.52,20.53,6000.0,13.1883,13.1947,13.169,13.1755,6000.0
2005-06-17 11:55:00,20.53,20.54,20.53,20.53,5800.0,13.1755,13.1819,13.1755,13.1755,5800.0
2005-06-17 12:00:00,20.53,20.53,20.52,20.53,5400.0,13.1755,13.1755,13.169,13.1755,5400.0
2005-06-17 12:05:00,20.53,20.54,20.52,20.52,12400.0,13.1755,13.1819,13.169,13.169,12400.0
2005-06-17 12:10:00,20.54,20.54,20.53,20.53,2000.0,13.1819,13.1819,13.1755,13.1755,2000.0
2005-06-17 12:15:00,20.53,20.53,20.53,20.53,600.0,13.1755,13.1755,13.1755,13.1755,600.0
2005-06-17 12:20:00,20.52,20.52,20.52,20.52,1800.0,13.169,13.169,13.169,13.169,1800.0
2005-06-17 12:25:00,20.52,20.52,20.5,20.5,4600.0,13.169,13.169,13.1562,13.1562,4600.0
2005-06-17 12:30:00,20.5,20.5,20.49,20.5,16800.0,13.1562,13.1562,13.1498,13.1562,16800.0
2005-06-17 12:35:00,20.5,20.55,20.5,20.55,11000.0,13.1562,13.1883,13.1562,13.1883,11000.0
2005-06-17 12:40:00,20.55,20.55,20.54,20.55,4600.0,13.1883,13.1883,13.1819,13.1883,4600.0
2005-06-17 12:45:00,20.55,20.55,20.55,20.55,5200.0,13.1883,13.1883,13.1883,13.1883,5200.0
2005-06-17 12:50:00,20.55,20.57,20.55,20.57,2200.0,13.1883,13.2011,13.1883,13.2011,2200.0
2005-06-17 12:55:00,20.57,20.59,20.57,20.59,2000.0,13.2011,13.214,13.2011,13.214,2000.0
2005-06-17 13:00:00,20.59,20.59,20.58,20.59,2600.0,13.214,13.214,13.2076,13.214,2600.0
2005-06-17 13:05:00,20.59,20.59,20.57,20.57,5400.0,13.214,13.214,13.2011,13.2011,5400.0
2005-06-17 13:10:00,20.57,20.59,20.57,20.58,10600.0,13.2011,13.214,13.2011,13.2076,10600.0
2005-06-17 13:15:00,20.58,20.58,20.55,20.55,5000.0,13.2076,13.2076,13.1883,13.1883,5000.0
2005-06-17 13:20:00,20.55,20.55,20.52,20.52,10000.0,13.1883,13.1883,13.169,13.169,10000.0
2005-06-17 13:25:00,20.52,20.53,20.52,20.53,8800.0,13.169,13.1755,13.169,13.1755,8800.0
2005-06-17 13:30:00,20.54,20.57,20.54,20.55,5800.0,13.1819,13.2011,13.1819,13.1883,5800.0
2005-06-17 13:35:00,20.56,20.58,20.55,20.56,5200.0,13.1947,13.2076,13.1883,13.1947,5200.0
2005-06-17 13:40:00,20.56,20.57,20.56,20.56,5000.0,13.1947,13.2011,13.1947,13.1947,5000.0
2005-06-17 13:45:00,20.56,20.56,20.56,20.56,600.0,13.1947,13.1947,13.1947,13.1947,600.0
2005-06-17 13:50:00,20.55,20.56,20.55,20.55,6000.0,13.1883,13.1947,13.1883,13.1883,6000.0
2005-06-17 13:55:00,20.56,20.57,20.55,20.55,17000.0,13.1947,13.2011,13.1883,13.1883,17000.0
2005-06-17 14:00:00,20.55,20.55,20.53,20.54,8400.0,13.1883,13.1883,13.1755,13.1819,8400.0
2005-06-17 14:05:00,20.54,20.56,20.54,20.56,6200.0,13.1819,13.1947,13.1819,13.1947,6200.0
2005-06-17 14:10:00,20.56,20.57,20.56,20.56,6200.0,13.1947,13.2011,13.1947,13.1947,6200.0
2005-06-17 14:15:00,20.56,20.56,20.56,20.56,4000.0,13.1947,13.1947,13.1947,13.1947,4000.0
2005-06-17 14:20:00,20.56,20.56,20.55,20.56,40000.0,13.1947,13.1947,13.1883,13.1947,40000.0
2005-06-17 14:25:00,20.56,20.56,20.55,20.56,22200.0,13.1947,13.1947,13.1883,13.1947,22200.0
2005-06-17 14:30:00,20.56,20.56,20.55,20.55,16800.0,13.1947,13.1947,13.1883,13.1883,16800.0
2005-06-17 14:35:00,20.55,20.56,20.55,20.56,12800.0,13.1883,13.1947,13.1883,13.1947,12800.0
2005-06-17 14:40:00,20.57,20.59,20.56,20.59,7200.0,13.2011,13.214,13.1947,13.214,7200.0
2005-06-17 14:45:00,20.59,20.59,20.58,20.59,7400.0,13.214,13.214,13.2076,13.214,7400.0
2005-06-17 14:50:00,20.59,20.59,20.58,20.58,5000.0,13.214,13.214,13.2076,13.2076,5000.0
2005-06-17 14:55:00,20.59,20.59,20.58,20.58,14400.0,13.214,13.214,13.2076,13.2076,14400.0
2005-06-17 15:00:00,20.58,20.58,20.58,20.58,6800.0,13.2076,13.2076,13.2076,13.2076,6800.0
2005-06-17 15:05:00,20.58,20.58,20.57,20.58,21400.0,13.2076,13.2076,13.2011,13.2076,21400.0
2005-06-17 15:10:00,20.58,20.59,20.57,20.59,51000.0,13.2076,13.214,13.2011,13.214,51000.0
2005-06-17 15:15:00,20.59,20.59,20.58,20.58,14400.0,13.214,13.214,13.2076,13.2076,14400.0
2005-06-17 15:20:00,20.58,20.59,20.58,20.58,30800.0,13.2076,13.214,13.2076,13.2076,30800.0
2005-06-17 15:25:00,20.58,20.59,20.58,20.58,15200.0,13.2076,13.214,13.2076,13.2076,15200.0
2005-06-17 15:30:00,20.58,20.6,20.58,20.6,22000.0,13.2076,13.2204,13.2076,13.2204,22000.0
2005-06-17 15:35:00,20.6,20.6,20.58,20.58,18200.0,13.2204,13.2204,13.2076,13.2076,18200.0
2005-06-17 15:40:00,20.58,20.59,20.57,20.59,41800.0,13.2076,13.214,13.2011,13.214,41800.0
2005-06-17 15:45:00,20.59,20.6,20.58,20.6,28000.0,13.214,13.2204,13.2076,13.2204,28000.0
2005-06-17 15:50:00,20.6,20.63,20.6,20.63,60000.0,13.2204,13.2396,13.2204,13.2396,60000.0
2005-06-17 15:55:00,20.63,20.63,20.61,20.61,52200.0,13.2396,13.2396,13.2268,13.2268,52200.0
2005-06-20 09:30:00,20.48,20.49,20.48,20.49,17400.0,13.1434,13.1498,13.1434,13.1498,17400.0
2005-06-20 09:35:00,20.49,20.51,20.48,20.51,10400.0,13.1498,13.1626,13.1434,13.1626,10400.0
2005-06-20 09:40:00,20.5,20.51,20.49,20.51,6000.0,13.1562,13.1626,13.1498,13.1626,6000.0
2005-06-20 09:45:00,20.5,20.52,20.5,20.5,3800.0,13.1562,13.169,13.1562,13.1562,3800.0
2005-06-20 09:50:00,20.51,20.51,20.48,20.49,11200.0,13.1626,13.1626,13.1434,13.1498,11200.0
2005-06-20 09:55:00,20.48,20.5,20.48,20.5,9800.0,13.1434,13.1562,13.1434,13.1562,9800.0
2005-06-20 10:00:00,20.5,20.52,20.5,20.51,18400.0,13.1562,13.169,13.1562,13.1626,18400.0
2005-06-20 10:05:00,20.5,20.5,20.5,20.5,28400.0,13.1562,13.1562,13.1562,13.1562,28400.0
2005-06-20 10:10:00,20.49,20.5,20.48,20.49,7200.0,13.1498,13.1562,13.1434,13.1498,7200.0
2005-06-20 10:15:00,20.49,20.49,20.48,20.49,6000.0,13.1498,13.1498,13.1434,13.1498,6000.0
2005-06-20 10:20:00,20.49,20.49,20.45,20.45,24400.0,13.1498,13.1498,13.1241,13.1241,24400.0
2005-06-20 10:25:00,20.47,20.47,20.46,20.46,40600.0,13.137,13.137,13.1305,13.1305,40600.0
2005-06-20 10:30:00,20.46,20.46,20.45,20.45,20000.0,13.1305,13.1305,13.1241,13.1241,20000.0
2005-06-20 10:35:00,20.45,20.46,20.45,20.46,27400.0,13.1241,13.1305,13.1241,13.1305,27400.0
2005-06-20 10:40:00,20.46,20.5,20.46,20.5,9600.0,13.1305,13.1562,13.1305,13.1562,9600.0
2005-06-20 10:45:00,20.5,20.5,20.48,20.48,6800.0,13.1562,13.1562,13.1434,13.1434,6800.0
2005-06-20 10:50:00,20.48,20.48,20.46,20.46,10400.0,13.1434,13.1434,13.1305,13.1305,10400.0
2005-06-20 10:55:00,20.46,20.47,20.46,20.47,7200.0,13.1305,13.137,13.1305,13.137,7200.0
2005-06-20 11:00:00,20.47,20.49,20.47,20.47,21200.0,13.137,13.1498,13.137,13.137,21200.0
2005-06-20 11:05:00,20.46,20.49,20.46,20.49,11400.0,13.1305,13.1498,13.1305,13.1498,11400.0
2005-06-20 11:10:00,20.49,20.55,20.49,20.52,9000.0,13.1498,13.1883,13.1498,13.169,9000.0
2005-06-20 11:15:00,20.52,20.52,20.48,20.48,9600.0,13.169,13.169,13.1434,13.1434,9600.0
2005-06-20 11:20:00,20.47,20.48,20.47,20.47,4800.0,13.137,13.1434,13.137,13.137,4800.0
2005-06-20 11:25:00,20.47,20.49,20.47,20.49,9200.0,13.137,13.1498,13.137,13.1498,9200.0
2005-06-20 11:30:00,20.49,20.49,20.47,20.48,1800.0,13.1498,13.1498,13.137,13.1434,1800.0
2005-06-20 11:35:00,20.48,20.48,20.47,20.48,5400.0,13.1434,13.1434,13.137,13.1434,5400.0
2005-06-20 11:40:00,20.48,20.48,20.47,20.47,1400.0,13.1434,13.1434,13.137,13.137,1400.0
2005-06-20 11:45:00,20.47,20.48,20.47,20.48,3200.0,13.137,13.1434,13.137,13.1434,3200.0
2005-06-20 11:50:00,20.47,20.48,20.47,20.48,9000.0,13.137,13.1434,13.137,13.1434,9000.0
2005-06-20 11:55:00,20.48,20.48,20.47,20.47,6200.0,13.1434,13.1434,13.137,13.137,6200.0
2005-06-20 12:00:00,20.48,20.48,20.47,20.48,20000.0,13.1434,13.1434,13.137,13.1434,20000.0
2005-06-20 12:05:00,20.49,20.49,20.48,20.48,1400.0,13.1498,13.1498,13.1434,13.1434,1400.0
2005-06-20 12:10:00,20.47,20.47,20.47,20.47,1200.0,13.137,13.137,13.137,13.137,1200.0
2005-06-20 12:15:00,20.47,20.47,20.47,20.47,1800.0,13.137,13.137,13.137,13.137,1800.0
2005-06-20 12:20:00,20.48,20.48,20.47,20.48,1200.0,13.1434,13.1434,13.137,13.1434,1200.0
2005-06-20 12:25:00,20.48,20.48,20.48,20.48,6600.0,13.1434,13.1434,13.1434,13.1434,6600.0
2005-06-20 12:30:00,20.48,20.48,20.48,20.48,5200.0,13.1434,13.1434,13.1434,13.1434,5200.0
2005-06-20 12:35:00,20.48,20.48,20.48,20.48,3400.0,13.1434,13.1434,13.1434,13.1434,3400.0
2005-06-20 12:40:00,20.48,20.48,20.47,20.47,12600.0,13.1434,13.1434,13.137,13.137,12600.0
2005-06-20 12:45:00,20.47,20.47,20.46,20.46,1800.0,13.137,13.137,13.1305,13.1305,1800.0
2005-06-20 12:50:00,20.46,20.46,20.46,20.46,7600.0,13.1305,13.1305,13.1305,13.1305,7600.0
2005-06-20 12:55:00,20.46,20.47,20.45,20.47,4800.0,13.1305,13.137,13.1241,13.137,4800.0
2005-06-20 13:00:00,20.47,20.49,20.47,20.49,4000.0,13.137,13.1498,13.137,13.1498,4000.0
2005-06-20 13:05:00,20.49,20.49,20.48,20.48,4000.0,13.1498,13.1498,13.1434,13.1434,4000.0
2005-06-20 13:10:00,20.48,20.48,20.47,20.47,5600.0,13.1434,13.1434,13.137,13.137,5600.0
2005-06-20 13:15:00,20.47,20.48,20.47,20.48,3600.0,13.137,13.1434,13.137,13.1434,3600.0
2005-06-20 13:20:00,20.48,20.48,20.47,20.48,3000.0,13.1434,13.1434,13.137,13.1434,3000.0
2005-06-20 13:25:00,20.48,20.48,20.48,20.48,4400.0,13.1434,13.1434,13.1434,13.1434,4400.0
2005-06-20 13:30:00,20.48,20.48,20.47,20.48,5800.0,13.1434,13.1434,13.137,13.1434,5800.0
2005-06-20 13:35:00,20.48,20.5,20.48,20.5,5000.0,13.1434,13.1562,13.1434,13.1562,5000.0
2005-06-20 13:40:00,20.5,20.5,20.5,20.5,5400.0,13.1562,13.1562,13.1562,13.1562,5400.0
2005-06-20 13:45:00,20.5,20.55,20.5,20.51,35200.0,13.1562,13.1883,13.1562,13.1626,35200.0
2005-06-20 13:50:00,20.51,20.51,20.5,20.5,1200.0,13.1626,13.1626,13.1562,13.1562,1200.0
2005-06-20 13:55:00,20.5,20.5,20.49,20.49,7800.0,13.1562,13.1562,13.1498,13.1498,7800.0
2005-06-20 14:00:00,20.49,20.49,20.46,20.46,7800.0,13.1498,13.1498,13.1305,13.1305,7800.0
2005-06-20 14:05:00,20.47,20.47,20.46,20.46,5000.0,13.137,13.137,13.1305,13.1305,5000.0
2005-06-20 14:10:00,20.46,20.47,20.45,20.46,2800.0,13.1305,13.137,13.1241,13.1305,2800.0
2005-06-20 14:15:00,20.46,20.46,20.45,20.45,4600.0,13.1305,13.1305,13.1241,13.1241,4600.0
2005-06-20 14:20:00,20.43,20.44,20.43,20.44,4400.0,13.1113,13.1177,13.1113,13.1177,4400.0
2005-06-20 14:25:00,20.44,20.46,20.44,20.46,12400.0,13.1177,13.1305,13.1177,13.1305,12400.0
2005-06-20 14:30:00,20.46,20.49,20.46,20.49,8200.0,13.1305,13.1498,13.1305,13.1498,8200.0
2005-06-20 14:35:00,20.5,20.53,20.5,20.53,11600.0,13.1562,13.1755,13.1562,13.1755,11600.0
2005-06-20 14:40:00,20.54,20.54,20.53,20.54,6000.0,13.1819,13.1819,13.1755,13.1819,6000.0
2005-06-20 14:45:00,20.54,20.54,20.49,20.49,15000.0,13.1819,13.1819,13.1498,13.1498,15000.0
2005-06-20 14:50:00,20.49,20.49,20.48,20.49,7400.0,13.1498,13.1498,13.1434,13.1498,7400.0
2005-06-20 14:55:00,20.49,20.5,20.49,20.5,87800.0,13.1498,13.1562,13.1498,13.1562,87800.0
2005-06-20 15:00:00,20.5,20.51,20.49,20.49,6600.0,13.1562,13.1626,13.1498,13.1498,6600.0
2005-06-20 15:05:00,20.49,20.53,20.49,20.53,21000.0,13.1498,13.1755,13.1498,13.1755,21000.0
2005-06-20 15:10:00,20.54,20.54,20.53,20.54,5800.0,13.1819,13.1819,13.1755,13.1819,5800.0
2005-06-20 15:15:00,20.54,20.54,20.53,20.53,8200.0,13.1819,13.1819,13.1755,13.1755,8200.0
2005-06-20 15:20:00,20.53,20.54,20.5,20.51,18600.0,13.1755,13.1819,13.1562,13.1626,18600.0
2005-06-20 15:25:00,20.51,20.52,20.51,20.52,7200.0,13.1626,13.169,13.1626,13.169,7200.0
2005-06-20 15:30:00,20.52,20.53,20.51,20.52,16800.0,13.169,13.1755,13.1626,13.169,16800.0
2005-06-20 15:35:00,20.52,20.54,20.52,20.53,139800.0,13.169,13.1819,13.169,13.1755,139800.0
2005-06-20 15:40:00,20.54,20.6,20.53,20.6,25800.0,13.1819,13.2204,13.1755,13.2204,25800.0
2005-06-20 15:45:00,20.6,20.61,20.59,20.61,33200.0,13.2204,13.2268,13.214,13.2268,33200.0
2005-06-20 15:50:00,20.6,20.6,20.56,20.6,58000.0,13.2204,13.2204,13.1947,13.2204,58000.0
2005-06-20 15:55:00,20.6,20.6,20.57,20.58,42200.0,13.2204,13.2204,13.2011,13.2076,42200.0
2005-06-21 09:30:00,20.52,20.53,20.52,20.53,12600.0,13.169,13.1755,13.169,13.1755,12600.0
2005-06-21 09:35:00,20.55,20.55,20.5,20.5,27200.0,13.1883,13.1883,13.1562,13.1562,27200.0
2005-06-21 09:40:00,20.51,20.52,20.5,20.5,3800.0,13.1626,13.169,13.1562,13.1562,3800.0
2005-06-21 09:45:00,20.5,20.51,20.45,20.47,22000.0,13.1562,13.1626,13.1241,13.137,22000.0
2005-06-21 09:50:00,20.44,20.45,20.42,20.43,20800.0,13.1177,13.1241,13.1049,13.1113,20800.0
2005-06-21 09:55:00,20.42,20.42,20.39,20.39,22000.0,13.1049,13.1049,13.0856,13.0856,22000.0
2005-06-21 10:00:00,20.4,20.4,20.38,20.4,21600.0,13.092,13.092,13.0792,13.092,21600.0
2005-06-21 10:05:00,20.39,20.42,20.39,20.42,43600.0,13.0856,13.1049,13.0856,13.1049,43600.0
2005-06-21 10:10:00,20.42,20.42,20.4,20.42,15800.0,13.1049,13.1049,13.092,13.1049,15800.0
2005-06-21 10:15:00,20.43,20.52,20.43,20.52,53200.0,13.1113,13.169,13.1113,13.169,53200.0
2005-06-21 10:20:00,20.52,20.52,20.47,20.47,52200.0,13.169,13.169,13.137,13.137,52200.0
2005-06-21 10:25:00,20.5,20.56,20.5,20.55,41600.0,13.1562,13.1947,13.1562,13.1883,41600.0
2005-06-21 10:30:00,20.56,20.6,20.55,20.56,6600.0,13.1947,13.2204,13.1883,13.1947,6600.0
2005-06-21 10:35:00,20.56,20.63,20.56,20.58,16200.0,13.1947,13.2396,13.1947,13.2076,16200.0
2005-06-21 10:40:00,20.58,20.64,20.55,20.59,19600.0,13.2076,13.2461,13.1883,13.214,19600.0
2005-06-21 10:45:00,20.59,20.61,20.55,20.55,47000.0,13.214,13.2268,13.1883,13.1883,47000.0
2005-06-21 10:50:00,20.55,20.58,20.55,20.57,44400.0,13.1883,13.2076,13.1883,13.2011,44400.0
2005-06-21 10:55:00,20.57,20.6,20.57,20.6,7200.0,13.2011,13.2204,13.2011,13.2204,7200.0
2005-06-21 11:00:00,20.6,20.6,20.59,20.59,16600.0,13.2204,13.2204,13.214,13.214,16600.0
2005-06-21 11:05:00,20.6,20.6,20.58,20.59,15400.0,13.2204,13.2204,13.2076,13.214,15400.0
2005-06-21 11:10:00,20.59,20.59,20.59,20.59,10400.0,13.214,13.214,13.214,13.214,10400.0
2005-06-21 11:15:00,20.59,20.59,20.59,20.59,26000.0,13.214,13.214,13.214,13.214,26000.0
2005-06-21 11:20:00,20.59,20.59,20.57,20.58,18600.0,13.214,13.214,13.2011,13.2076,18600.0
2005-06-21 11:25:00,20.58,20.58,20.58,20.58,3400.0,13.2076,13.2076,13.2076,13.2076,3400.0
2005-06-21 11:30:00,20.58,20.59,20.56,20.57,20200.0,13.2076,13.214,13.1947,13.2011,20200.0
2005-06-21 11:35:00,20.57,20.58,20.57,20.57,29800.0,13.2011,13.2076,13.2011,13.2011,29800.0
2005-06-21 11:40:00,20.57,20.57,20.57,20.57,8800.0,13.2011,13.2011,13.2011,13.2011,8800.0
2005-06-21 11:45:00,20.58,20.58,20.55,20.56,9200.0,13.2076,13.2076,13.1883,13.1947,9200.0
2005-06-21 11:50:00,20.56,20.57,20.56,20.57,3000.0,13.1947,13.2011,13.1947,13.2011,3000.0
2005-06-21 11:55:00,20.57,20.57,20.57,20.57,1600.0,13.2011,13.2011,13.2011,13.2011,1600.0
2005-06-21 12:00:00,20.58,20.58,20.57,20.58,3600.0,13.2076,13.2076,13.2011,13.2076,3600.0
2005-06-21 12:05:00,20.59,20.59,20.59,20.59,3600.0,13.214,13.214,13.214,13.214,3600.0
2005-06-21 12:10:00,20.59,20.59,20.57,20.57,13800.0,13.214,13.214,13.2011,13.2011,13800.0
2005-06-21 12:15:00,20.57,20.59,20.57,20.59,8800.0,13.2011,13.214,13.2011,13.214,8800.0
2005-06-21 12:20:00,20.59,20.59,20.59,20.59,4400.0,13.214,13.214,13.214,13.214,4400.0
2005-06-21 12:25:00,20.59,20.59,20.57,20.57,10200.0,13.214,13.214,13.2011,13.2011,10200.0
2005-06-21 12:30:00,20.57,20.57,20.57,20.57,3000.0,13.2011,13.2011,13.2011,13.2011,3000.0
2005-06-21 12:35:00,20.57,20.57,20.55,20.55,9600.0,13.2011,13.2011,13.1883,13.1883,9600.0
2005-06-21 12:40:00,20.54,20.55,20.53,20.54,7600.0,13.1819,13.1883,13.1755,13.1819,7600.0
2005-06-21 12:45:00,20.54,20.55,20.54,20.55,4600.0,13.1819,13.1883,13.1819,13.1883,4600.0
2005-06-21 12:50:00,20.55,20.57,20.55,20.57,6800.0,13.1883,13.2011,13.1883,13.2011,6800.0
2005-06-21 12:55:00,20.57,20.57,20.57,20.57,10000.0,13.2011,13.2011,13.2011,13.2011,10000.0
2005-06-21 13:00:00,20.57,20.57,20.57,20.57,7000.0,13.2011,13.2011,13.2011,13.2011,7000.0
2005-06-21 13:05:00,20.57,20.57,20.57,20.57,5800.0,13.2011,13.2011,13.2011,13.2011,5800.0
2005-06-21 13:10:00,20.57,20.57,20.56,20.56,6000.0,13.2011,13.2011,13.1947,13.1947,6000.0
2005-06-21 13:15:00,20.56,20.56,20.54,20.55,12000.0,13.1947,13.1947,13.1819,13.1883,12000.0
2005-06-21 13:20:00,20.55,20.55,20.53,20.54,2800.0,13.1883,13.1883,13.1755,13.1819,2800.0
2005-06-21 13:25:00,20.54,20.55,20.54,20.55,2600.0,13.1819,13.1883,13.1819,13.1883,2600.0
2005-06-21 13:30:00,20.55,20.55,20.54,20.54,4600.0,13.1883,13.1883,13.1819,13.1819,4600.0
2005-06-21 13:35:00,20.54,20.54,20.54,20.54,2600.0,13.1819,13.1819,13.1819,13.1819,2600.0
2005-06-21 13:40:00,20.54,20.56,20.54,20.55,7600.0,13.1819,13.1947,13.1819,13.1883,7600.0
2005-06-21 13:45:00,20.55,20.55,20.54,20.54,1000.0,13.1883,13.1883,13.1819,13.1819,1000.0
2005-06-21 13:50:00,20.54,20.55,20.52,20.52,3000.0,13.1819,13.1883,13.169,13.169,3000.0
2005-06-21 13:55:00,20.5,20.51,20.5,20.51,1200.0,13.1562,13.1626,13.1562,13.1626,1200.0
2005-06-21 14:00:00,20.52,20.52,20.52,20.52,2000.0,13.169,13.169,13.169,13.169,2000.0
2005-06-21 14:05:00,20.52,20.52,20.5,20.5,3800.0,13.169,13.169,13.1562,13.1562,3800.0
2005-06-21 14:10:00,20.5,20.52,20.49,20.52,10000.0,13.1562,13.169,13.1498,13.169,10000.0
2005-06-21 14:15:00,20.52,20.52,20.52,20.52,4200.0,13.169,13.169,13.169,13.169,4200.0
2005-06-21 14:20:00,20.52,20.52,20.49,20.5,37800.0,13.169,13.169,13.1498,13.1562,37800.0
2005-06-21 14:25:00,20.5,20.52,20.5,20.52,9600.0,13.1562,13.169,13.1562,13.169,9600.0
2005-06-21 14:30:00,20.52,20.52,20.5,20.52,7000.0,13.169,13.169,13.1562,13.169,7000.0
2005-06-21 14:35:00,20.53,20.53,20.53,20.53,5200.0,13.1755,13.1755,13.1755,13.1755,5200.0
2005-06-21 14:40:00,20.53,20.53,20.51,20.51,5200.0,13.1755,13.1755,13.1626,13.1626,5200.0
2005-06-21 14:45:00,20.52,20.52,20.51,20.52,5800.0,13.169,13.169,13.1626,13.169,5800.0
2005-06-21 14:50:00,20.52,20.52,20.5,20.5,4200.0,13.169,13.169,13.1562,13.1562,4200.0
2005-06-21 14:55:00,20.5,20.5,20.5,20.5,5000.0,13.1562,13.1562,13.1562,13.1562,5000.0
2005-06-21 15:00:00,20.5,20.5,20.49,20.49,10600.0,13.1562,13.1562,13.1498,13.1498,10600.0
2005-06-21 15:05:00,20.49,20.5,20.49,20.5,24000.0,13.1498,13.1562,13.1498,13.1562,24000.0
2005-06-21 15:10:00,20.5,20.52,20.5,20.52,18400.0,13.1562,13.169,13.1562,13.169,18400.0
2005-06-21 15:15:00,20.51,20.51,20.49,20.49,4600.0,13.1626,13.1626,13.1498,13.1498,4600.0
2005-06-21 15:20:00,20.49,20.49,20.46,20.46,9400.0,13.1498,13.1498,13.1305,13.1305,9400.0
2005-06-21 15:25:00,20.46,20.46,20.41,20.41,30800.0,13.1305,13.1305,13.0985,13.0985,30800.0
2005-06-21 15:30:00,20.42,20.45,20.42,20.44,37600.0,13.1049,13.1241,13.1049,13.1177,37600.0
2005-06-21 15:35:00,20.43,20.45,20.43,20.45,70400.0,13.1113,13.1241,13.1113,13.1241,70400.0
2005-06-21 15:40:00,20.44,20.44,20.43,20.43,10000.0,13.1177,13.1177,13.1113,13.1113,10000.0
2005-06-21 15:45:00,20.43,20.44,20.43,20.44,15600.0,13.1113,13.1177,13.1113,13.1177,15600.0
2005-06-21 15:50:00,20.44,20.47,20.42,20.47,237400.0,13.1177,13.137,13.1049,13.137,237400.0
2005-06-21 15:55:00,20.47,20.47,20.44,20.45,31800.0,13.137,13.137,13.1177,13.1241,31800.0
2005-06-22 09:30:00,20.45,20.48,20.45,20.48,27800.0,13.1241,13.1434,13.1241,13.1434,27800.0
2005-06-22 09:35:00,20.48,20.49,20.47,20.48,25400.0,13.1434,13.1498,13.137,13.1434,25400.0
2005-06-22 09:40:00,20.48,20.48,20.46,20.46,6400.0,13.1434,13.1434,13.1305,13.1305,6400.0
2005-06-22 09:45:00,20.47,20.49,20.47,20.48,23400.0,13.137,13.1498,13.137,13.1434,23400.0
2005-06-22 09:50:00,20.47,20.47,20.41,20.42,35400.0,13.137,13.137,13.0985,13.1049,35400.0
2005-06-22 09:55:00,20.42,20.42,20.36,20.38,32800.0,13.1049,13.1049,13.0664,13.0792,32800.0
2005-06-22 10:00:00,20.36,20.36,20.35,20.35,16400.0,13.0664,13.0664,13.0599,13.0599,16400.0
2005-06-22 10:05:00,20.35,20.35,20.34,20.34,32200.0,13.0599,13.0599,13.0535,13.0535,32200.0
2005-06-22 10:10:00,20.35,20.35,20.34,20.34,31800.0,13.0599,13.0599,13.0535,13.0535,31800.0
2005-06-22 10:15:00,20.34,20.34,20.32,20.32,13400.0,13.0535,13.0535,13.0407,13.0407,13400.0
2005-06-22 10:20:00,20.32,20.32,20.31,20.31,12800.0,13.0407,13.0407,13.0343,13.0343,12800.0
2005-06-22 10:25:00,20.31,20.31,20.3,20.3,5800.0,13.0343,13.0343,13.0279,13.0279,5800.0
2005-06-22 10:30:00,20.3,20.3,20.29,20.3,24800.0,13.0279,13.0279,13.0214,13.0279,24800.0
2005-06-22 10:35:00,20.3,20.39,20.3,20.39,13600.0,13.0279,13.0856,13.0279,13.0856,13600.0
2005-06-22 10:40:00,20.4,20.42,20.4,20.42,8400.0,13.092,13.1049,13.092,13.1049,8400.0
2005-06-22 10:45:00,20.42,20.43,20.41,20.42,20000.0,13.1049,13.1113,13.0985,13.1049,20000.0
2005-06-22 10:50:00,20.42,20.42,20.38,20.38,9000.0,13.1049,13.1049,13.0792,13.0792,9000.0
2005-06-22 10:55:00,20.33,20.33,20.3,20.33,13800.0,13.0471,13.0471,13.0279,13.0471,13800.0
2005-06-22 11:00:00,20.32,20.33,20.3,20.3,18400.0,13.0407,13.0471,13.0279,13.0279,18400.0
2005-06-22 11:05:00,20.3,20.3,20.22,20.27,24200.0,13.0279,13.0279,12.9765,13.0086,24200.0
2005-06-22 11:10:00,20.27,20.29,20.24,20.24,12600.0,13.0086,13.0214,12.9894,12.9894,12600.0
2005-06-22 11:15:00,20.25,20.28,20.24,20.28,2200.0,12.9958,13.015,12.9894,13.015,2200.0
2005-06-22 11:20:00,20.29,20.3,20.26,20.3,6000.0,13.0214,13.0279,13.0022,13.0279,6000.0
2005-06-22 11:25:00,20.3,20.32,20.3,20.31,4600.0,13.0279,13.0407,13.0279,13.0343,4600.0
2005-06-22 11:30:00,20.32,20.32,20.29,20.29,6400.0,13.0407,13.0407,13.0214,13.0214,6400.0
2005-06-22 11:35:00,20.29,20.31,20.29,20.31,6200.0,13.0214,13.0343,13.0214,13.0343,6200.0
2005-06-22 11:40:00,20.31,20.33,20.31,20.32,8400.0,13.0343,13.0471,13.0343,13.0407,8400.0
2005-06-22 11:45:00,20.32,20.32,20.32,20.32,8200.0,13.0407,13.0407,13.0407,13.0407,8200.0
2005-06-22 11:50:00,20.32,20.32,20.31,20.32,8200.0,13.0407,13.0407,13.0343,13.0407,8200.0
2005-06-22 11:55:00,20.32,20.33,20.28,20.29,7600.0,13.0407,13.0471,13.015,13.0214,7600.0
2005-06-22 12:00:00,20.29,20.31,20.29,20.31,12200.0,13.0214,13.0343,13.0214,13.0343,12200.0
2005-06-22 12:05:00,20.32,20.34,20.32,20.33,21200.0,13.0407,13.0535,13.0407,13.0471,21200.0
2005-06-22 12:10:00,20.34,20.35,20.33,20.35,13800.0,13.0535,13.0599,13.0471,13.0599,13800.0
2005-06-22 12:15:00,20.35,20.35,20.33,20.34,12600.0,13.0599,13.0599,13.0471,13.0535,12600.0
2005-06-22 12:20:00,20.34,20.34,20.33,20.33,7200.0,13.0535,13.0535,13.0471,13.0471,7200.0
2005-06-22 12:25:00,20.33,20.33,20.32,20.33,23400.0,13.0471,13.0471,13.0407,13.0471,23400.0
2005-06-22 12:30:00,20.33,20.33,20.33,20.33,2600.0,13.0471,13.0471,13.0471,13.0471,2600.0
2005-06-22 12:35:00,20.33,20.35,20.32,20.35,17200.0,13.0471,13.0599,13.0407,13.0599,17200.0
2005-06-22 12:40:00,20.35,20.35,20.35,20.35,16600.0,13.0599,13.0599,13.0599,13.0599,16600.0
2005-06-22 12:45:00,20.35,20.35,20.33,20.35,10800.0,13.0599,13.0599,13.0471,13.0599,10800.0
2005-06-22 12:50:00,20.35,20.35,20.35,20.35,16200.0,13.0599,13.0599,13.0599,13.0599,16200.0
2005-06-22 12:55:00,20.35,20.35,20.35,20.35,14400.0,13.0599,13.0599,13.0599,13.0599,14400.0
2005-06-22 13:00:00,20.35,20.4,20.33,20.4,82600.0,13.0599,13.092,13.0471,13.092,82600.0
2005-06-22 13:05:00,20.4,20.4,20.36,20.37,6600.0,13.092,13.092,13.0664,13.0728,6600.0
2005-06-22 13:10:00,20.38,20.38,20.37,20.37,6000.0,13.0792,13.0792,13.0728,13.0728,6000.0
2005-06-22 13:15:00,20.38,20.39,20.38,20.39,5000.0,13.0792,13.0856,13.0792,13.0856,5000.0
2005-06-22 13:20:00,20.39,20.39,20.39,20.39,2000.0,13.0856,13.0856,13.0856,13.0856,2000.0
2005-06-22 13:25:00,20.39,20.4,20.39,20.4,5000.0,13.0856,13.092,13.0856,13.092,5000.0
2005-06-22 13:30:00,20.4,20.4,20.4,20.4,7600.0,13.092,13.092,13.092,13.092,7600.0
2005-06-22 13:35:00,20.4,20.4,20.39,20.4,10600.0,13.092,13.092,13.0856,13.092,10600.0
2005-06-22 13:40:00,20.4,20.4,20.39,20.4,4600.0,13.092,13.092,13.0856,13.092,4600.0
2005-06-22 13:45:00,20.39,20.39,20.38,20.39,25800.0,13.0856,13.0856,13.0792,13.0856,25800.0
2005-06-22 13:50:00,20.4,20.41,20.38,20.38,10800.0,13.092,13.0985,13.0792,13.0792,10800.0
2005-06-22 13:55:00,20.37,20.38,20.33,20.36,145600.0,13.0728,13.0792,13.0471,13.0664,145600.0
2005-06-22 14:00:00,20.36,20.36,20.36,20.36,21800.0,13.0664,13.0664,13.0664,13.0664,21800.0
2005-06-22 14:05:00,20.36,20.36,20.36,20.36,9000.0,13.0664,13.0664,13.0664,13.0664,9000.0
2005-06-22 14:10:00,20.36,20.36,20.36,20.36,10600.0,13.0664,13.0664,13.0664,13.0664,10600.0
2005-06-22 14:15:00,20.36,20.36,20.35,20.36,14200.0,13.0664,13.0664,13.0599,13.0664,14200.0
2005-06-22 14:20:00,20.36,20.37,20.36,20.37,20600.0,13.0664,13.0728,13.0664,13.0728,20600.0
2005-06-22 14:25:00,20.36,20.37,20.36,20.36,13400.0,13.0664,13.0728,13.0664,13.0664,13400.0
2005-06-22 14:30:00,20.36,20.36,20.35,20.36,13000.0,13.0664,13.0664,13.0599,13.0664,13000.0
2005-06-22 14:35:00,20.36,20.37,20.35,20.36,32600.0,13.0664,13.0728,13.0599,13.0664,32600.0
2005-06-22 14:40:00,20.36,20.36,20.35,20.36,10800.0,13.0664,13.0664,13.0599,13.0664,10800.0
2005-06-22 14:45:00,20.36,20.36,20.36,20.36,3400.0,13.0664,13.0664,13.0664,13.0664,3400.0
2005-06-22 14:50:00,20.36,20.36,20.36,20.36,38400.0,13.0664,13.0664,13.0664,13.0664,38400.0
2005-06-22 14:55:00,20.37,20.37,20.36,20.37,34400.0,13.0728,13.0728,13.0664,13.0728,34400.0
2005-06-22 15:00:00,20.37,20.38,20.37,20.38,63600.0,13.0728,13.0792,13.0728,13.0792,63600.0
2005-06-22 15:05:00,20.39,20.39,20.38,20.38,48400.0,13.0856,13.0856,13.0792,13.0792,48400.0
2005-06-22 15:10:00,20.38,20.38,20.37,20.37,9200.0,13.0792,13.0792,13.0728,13.0728,9200.0
2005-06-22 15:15:00,20.37,20.37,20.36,20.36,17800.0,13.0728,13.0728,13.0664,13.0664,17800.0
2005-06-22 15:20:00,20.36,20.36,20.35,20.35,38800.0,13.0664,13.0664,13.0599,13.0599,38800.0
2005-06-22 15:25:00,20.35,20.36,20.35,20.36,22200.0,13.0599,13.0664,13.0599,13.0664,22200.0
2005-06-22 15:30:00,20.36,20.36,20.36,20.36,14000.0,13.0664,13.0664,13.0664,13.0664,14000.0
2005-06-22 15:35:00,20.37,20.38,20.36,20.37,12000.0,13.0728,13.0792,13.0664,13.0728,12000.0
2005-06-22 15:40:00,20.37,20.38,20.36,20.37,9200.0,13.0728,13.0792,13.0664,13.0728,9200.0
2005-06-22 15:45:00,20.37,20.39,20.35,20.36,21000.0,13.0728,13.0856,13.0599,13.0664,21000.0
2005-06-22 15:50:00,20.36,20.36,20.35,20.35,53200.0,13.0664,13.0664,13.0599,13.0599,53200.0
2005-06-22 15:55:00,20.35,20.37,20.33,20.37,98600.0,13.0599,13.0728,13.0471,13.0728,98600.0
2005-06-23 09:30:00,20.33,20.34,20.21,20.21,15600.0,13.0471,13.0535,12.9701,12.9701,15600.0
2005-06-23 09:35:00,20.21,20.28,20.21,20.28,12800.0,12.9701,13.015,12.9701,13.015,12800.0
2005-06-23 09:40:00,20.29,20.31,20.29,20.31,25600.0,13.0214,13.0343,13.0214,13.0343,25600.0
2005-06-23 09:45:00,20.31,20.4,20.31,20.38,17000.0,13.0343,13.092,13.0343,13.0792,17000.0
2005-06-23 09:50:00,20.38,20.38,20.32,20.32,11600.0,13.0792,13.0792,13.0407,13.0407,11600.0
2005-06-23 09:55:00,20.33,20.34,20.3,20.31,15000.0,13.0471,13.0535,13.0279,13.0343,15000.0
2005-06-23 10:00:00,20.31,20.33,20.3,20.31,70800.0,13.0343,13.0471,13.0279,13.0343,70800.0
2005-06-23 10:05:00,20.31,20.35,20.31,20.32,37400.0,13.0343,13.0599,13.0343,13.0407,37400.0
2005-06-23 10:10:00,20.32,20.32,20.29,20.29,11200.0,13.0407,13.0407,13.0214,13.0214,11200.0
2005-06-23 10:15:00,20.29,20.29,20.24,20.25,41800.0,13.0214,13.0214,12.9894,12.9958,41800.0
2005-06-23 10:20:00,20.28,20.33,20.28,20.32,7000.0,13.015,13.0471,13.015,13.0407,7000.0
2005-06-23 10:25:00,20.33,20.33,20.28,20.31,21600.0,13.0471,13.0471,13.015,13.0343,21600.0
2005-06-23 10:30:00,20.32,20.35,20.32,20.32,9200.0,13.0407,13.0599,13.0407,13.0407,9200.0
2005-06-23 10:35:00,20.32,20.32,20.29,20.32,34400.0,13.0407,13.0407,13.0214,13.0407,34400.0
2005-06-23 10:40:00,20.32,20.32,20.3,20.31,12600.0,13.0407,13.0407,13.0279,13.0343,12600.0
2005-06-23 10:45:00,20.32,20.34,20.32,20.32,11200.0,13.0407,13.0535,13.0407,13.0407,11200.0
2005-06-23 10:50:00,20.32,20.32,20.31,20.31,22200.0,13.0407,13.0407,13.0343,13.0343,22200.0
2005-06-23 10:55:00,20.31,20.34,20.31,20.34,31200.0,13.0343,13.0535,13.0343,13.0535,31200.0
2005-06-23 11:00:00,20.35,20.35,20.31,20.31,19000.0,13.0599,13.0599,13.0343,13.0343,19000.0
2005-06-23 11:05:00,20.31,20.35,20.31,20.35,19800.0,13.0343,13.0599,13.0343,13.0599,19800.0
2005-06-23 11:10:00,20.35,20.36,20.33,20.35,18200.0,13.0599,13.0664,13.0471,13.0599,18200.0
2005-06-23 11:15:00,20.36,20.38,20.36,20.38,8400.0,13.0664,13.0792,13.0664,13.0792,8400.0
2005-06-23 11:20:00,20.38,20.4,20.36,20.4,11000.0,13.0792,13.092,13.0664,13.092,11000.0
2005-06-23 11:25:00,20.4,20.4,20.4,20.4,9400.0,13.092,13.092,13.092,13.092,9400.0
2005-06-23 11:30:00,20.4,20.4,20.35,20.36,30400.0,13.092,13.092,13.0599,13.0664,30400.0
2005-06-23 11:35:00,20.37,20.37,20.36,20.37,11400.0,13.0728,13.0728,13.0664,13.0728,11400.0
2005-06-23 11:40:00,20.37,20.38,20.37,20.38,5800.0,13.0728,13.0792,13.0728,13.0792,5800.0
2005-06-23 11:45:00,20.38,20.38,20.37,20.38,3800.0,13.0792,13.0792,13.0728,13.0792,3800.0
2005-06-23 11:50:00,20.38,20.39,20.35,20.37,11800.0,13.0792,13.0856,13.0599,13.0728,11800.0
2005-06-23 11:55:00,20.37,20.37,20.33,20.35,5000.0,13.0728,13.0728,13.0471,13.0599,5000.0
2005-06-23 12:00:00,20.35,20.35,20.31,20.32,9200.0,13.0599,13.0599,13.0343,13.0407,9200.0
2005-06-23 12:05:00,20.33,20.38,20.33,20.37,13000.0,13.0471,13.0792,13.0471,13.0728,13000.0
2005-06-23 12:10:00,20.37,20.38,20.35,20.37,10600.0,13.0728,13.0792,13.0599,13.0728,10600.0
2005-06-23 12:15:00,20.38,20.39,20.38,20.39,7800.0,13.0792,13.0856,13.0792,13.0856,7800.0
2005-06-23 12:20:00,20.39,20.39,20.39,20.39,3400.0,13.0856,13.0856,13.0856,13.0856,3400.0
2005-06-23 12:25:00,20.39,20.39,20.36,20.38,3400.0,13.0856,13.0856,13.0664,13.0792,3400.0
2005-06-23 12:30:00,20.38,20.38,20.37,20.37,3000.0,13.0792,13.0792,13.0728,13.0728,3000.0
2005-06-23 12:35:00,20.36,20.37,20.35,20.35,6600.0,13.0664,13.0728,13.0599,13.0599,6600.0
2005-06-23 12:40:00,20.35,20.36,20.33,20.36,9800.0,13.0599,13.0664,13.0471,13.0664,9800.0
2005-06-23 12:45:00,20.36,20.37,20.36,20.36,3800.0,13.0664,13.0728,13.0664,13.0664,3800.0
2005-06-23 12:50:00,20.36,20.37,20.36,20.36,2000.0,13.0664,13.0728,13.0664,13.0664,2000.0
2005-06-23 12:55:00,20.35,20.35,20.34,20.35,3600.0,13.0599,13.0599,13.0535,13.0599,3600.0
2005-06-23 13:00:00,20.34,20.34,20.33,20.34,5800.0,13.0535,13.0535,13.0471,13.0535,5800.0
2005-06-23 13:05:00,20.34,20.34,20.34,20.34,2000.0,13.0535,13.0535,13.0535,13.0535,2000.0
2005-06-23 13:10:00,20.34,20.34,20.32,20.32,8800.0,13.0535,13.0535,13.0407,13.0407,8800.0
2005-06-23 13:15:00,20.32,20.32,20.31,20.31,7400.0,13.0407,13.0407,13.0343,13.0343,7400.0
2005-06-23 13:20:00,20.31,20.32,20.31,20.32,5400.0,13.0343,13.0407,13.0343,13.0407,5400.0
2005-06-23 13:25:00,20.32,20.32,20.31,20.31,5400.0,13.0407,13.0407,13.0343,13.0343,5400.0
2005-06-23 13:30:00,20.31,20.31,20.3,20.31,8000.0,13.0343,13.0343,13.0279,13.0343,8000.0
2005-06-23 13:35:00,20.31,20.32,20.25,20.25,7600.0,13.0343,13.0407,12.9958,12.9958,7600.0
2005-06-23 13:40:00,20.25,20.25,20.15,20.17,26400.0,12.9958,12.9958,12.9316,12.9444,26400.0
2005-06-23 13:45:00,20.17,20.18,20.14,20.14,16000.0,12.9444,12.9508,12.9252,12.9252,16000.0
2005-06-23 13:50:00,20.13,20.13,20.07,20.11,18600.0,12.9188,12.9188,12.8803,12.9059,18600.0
2005-06-23 13:55:00,20.11,20.15,20.11,20.15,4800.0,12.9059,12.9316,12.9059,12.9316,4800.0
2005-06-23 14:00:00,20.14,20.14,20.13,20.13,5400.0,12.9252,12.9252,12.9188,12.9188,5400.0
2005-06-23 14:05:00,20.13,20.15,20.13,20.14,8800.0,12.9188,12.9316,12.9188,12.9252,8800.0
2005-06-23 14:10:00,20.15,20.15,20.08,20.1,10000.0,12.9316,12.9316,12.8867,12.8995,10000.0
2005-06-23 14:15:00,20.1,20.12,20.09,20.12,4000.0,12.8995,12.9123,12.8931,12.9123,4000.0
2005-06-23 14:20:00,20.12,20.14,20.12,20.14,10400.0,12.9123,12.9252,12.9123,12.9252,10400.0
2005-06-23 14:25:00,20.13,20.14,20.11,20.13,6800.0,12.9188,12.9252,12.9059,12.9188,6800.0
2005-06-23 14:30:00,20.13,20.14,20.13,20.13,6000.0,12.9188,12.9252,12.9188,12.9188,6000.0
2005-06-23 14:35:00,20.13,20.17,20.13,20.17,11000.0,12.9188,12.9444,12.9188,12.9444,11000.0
2005-06-23 14:40:00,20.17,20.17,20.14,20.16,8600.0,12.9444,12.9444,12.9252,12.938,8600.0
2005-06-23 14:45:00,20.15,20.16,20.15,20.15,3200.0,12.9316,12.938,12.9316,12.9316,3200.0
2005-06-23 14:50:00,20.16,20.16,20.12,20.12,10800.0,12.938,12.938,12.9123,12.9123,10800.0
2005-06-23 14:55:00,20.12,20.12,20.11,20.11,1600.0,12.9123,12.9123,12.9059,12.9059,1600.0
2005-06-23 15:00:00,20.11,20.11,20.08,20.09,14600.0,12.9059,12.9059,12.8867,12.8931,14600.0
2005-06-23 15:05:00,20.1,20.1,20.06,20.07,9000.0,12.8995,12.8995,12.8738,12.8803,9000.0
2005-06-23 15:10:00,20.07,20.09,20.04,20.09,10400.0,12.8803,12.8931,12.861,12.8931,10400.0
2005-06-23 15:15:00,20.09,20.09,20.08,20.09,2800.0,12.8931,12.8931,12.8867,12.8931,2800.0
2005-06-23 15:20:00,20.08,20.08,20.08,20.08,13200.0,12.8867,12.8867,12.8867,12.8867,13200.0
2005-06-23 15:25:00,20.08,20.09,20.07,20.09,26600.0,12.8867,12.8931,12.8803,12.8931,26600.0
2005-06-23 15:30:00,20.38,20.38,20.08,20.09,11200.0,13.0792,13.0792,12.8867,12.8931,11200.0
2005-06-23 15:35:00,20.09,20.09,20.08,20.08,18000.0,12.8931,12.8931,12.8867,12.8867,18000.0
2005-06-23 15:40:00,20.08,20.08,20.0,20.01,34600.0,12.8867,12.8867,12.8353,12.8417,34600.0
2005-06-23 15:45:00,20.01,20.02,20.0,20.0,42800.0,12.8417,12.8482,12.8353,12.8353,42800.0
2005-06-23 15:50:00,20.0,20.0,19.96,20.0,53200.0,12.8353,12.8353,12.8097,12.8353,53200.0
2005-06-23 15:55:00,20.0,20.0,19.98,19.98,43200.0,12.8353,12.8353,12.8225,12.8225,43200.0
2005-06-24 09:30:00,20.08,20.08,20.07,20.07,16200.0,12.8867,12.8867,12.8803,12.8803,16200.0
2005-06-24 09:35:00,20.06,20.07,19.96,19.96,15400.0,12.8738,12.8803,12.8097,12.8097,15400.0
2005-06-24 09:40:00,19.93,19.95,19.81,19.81,36000.0,12.7904,12.8032,12.7134,12.7134,36000.0
2005-06-24 09:45:00,19.81,19.86,19.79,19.86,74000.0,12.7134,12.7455,12.7006,12.7455,74000.0
2005-06-24 09:50:00,19.85,19.86,19.83,19.83,15200.0,12.7391,12.7455,12.7262,12.7262,15200.0
2005-06-24 09:55:00,19.83,19.83,19.81,19.81,11000.0,12.7262,12.7262,12.7134,12.7134,11000.0
2005-06-24 10:00:00,19.81,19.81,19.81,19.81,8000.0,12.7134,12.7134,12.7134,12.7134,8000.0
2005-06-24 10:05:00,19.81,19.81,19.78,19.79,88200.0,12.7134,12.7134,12.6941,12.7006,88200.0
2005-06-24 10:10:00,19.79,19.83,19.79,19.83,49600.0,12.7006,12.7262,12.7006,12.7262,49600.0
2005-06-24 10:15:00,19.83,19.84,19.8,19.8,19600.0,12.7262,12.7326,12.707,12.707,19600.0
2005-06-24 10:20:00,19.8,19.8,19.76,19.77,32400.0,12.707,12.707,12.6813,12.6877,32400.0
2005-06-24 10:25:00,19.78,19.8,19.77,19.79,9600.0,12.6941,12.707,12.6877,12.7006,9600.0
2005-06-24 10:30:00,19.79,19.81,19.79,19.81,30200.0,12.7006,12.7134,12.7006,12.7134,30200.0
2005-06-24 10:35:00,19.8,19.81,19.75,19.75,22400.0,12.707,12.7134,12.6749,12.6749,22400.0
2005-06-24 10:40:00,19.75,19.76,19.73,19.73,20000.0,12.6749,12.6813,12.6621,12.6621,20000.0
2005-06-24 10:45:00,19.73,19.73,19.7,19.7,19200.0,12.6621,12.6621,12.6428,12.6428,19200.0
2005-06-24 10:50:00,19.7,19.73,19.7,19.73,27600.0,12.6428,12.6621,12.6428,12.6621,27600.0
2005-06-24 10:55:00,19.73,19.73,19.67,19.73,21400.0,12.6621,12.6621,12.6235,12.6621,21400.0
2005-06-24 11:00:00,19.73,19.75,19.72,19.75,36000.0,12.6621,12.6749,12.6556,12.6749,36000.0
2005-06-24 11:05:00,19.75,19.82,19.73,19.82,58600.0,12.6749,12.7198,12.6621,12.7198,58600.0
2005-06-24 11:10:00,19.83,19.83,19.79,19.79,20600.0,12.7262,12.7262,12.7006,12.7006,20600.0
2005-06-24 11:15:00,19.8,19.8,19.73,19.75,27800.0,12.707,12.707,12.6621,12.6749,27800.0
2005-06-24 11:20:00,19.75,19.75,19.75,19.75,6200.0,12.6749,12.6749,12.6749,12.6749,6200.0
2005-06-24 11:25:00,19.75,19.75,19.74,19.75,4800.0,12.6749,12.6749,12.6685,12.6749,4800.0
2005-06-24 11:30:00,19.75,19.75,19.75,19.75,15000.0,12.6749,12.6749,12.6749,12.6749,15000.0
2005-06-24 11:35:00,19.75,19.75,19.74,19.74,18800.0,12.6749,12.6749,12.6685,12.6685,18800.0
2005-06-24 11:40:00,19.74,19.74,19.71,19.71,7200.0,12.6685,12.6685,12.6492,12.6492,7200.0
2005-06-24 11:45:00,19.71,19.71,19.66,19.67,25000.0,12.6492,12.6492,12.6171,12.6235,25000.0
2005-06-24 11:50:00,19.67,19.67,19.64,19.66,35600.0,12.6235,12.6235,12.6043,12.6171,35600.0
2005-06-24 11:55:00,19.66,19.68,19.65,19.65,19800.0,12.6171,12.63,12.6107,12.6107,19800.0
2005-06-24 12:00:00,19.65,19.65,19.65,19.65,14800.0,12.6107,12.6107,12.6107,12.6107,14800.0
2005-06-24 12:05:00,19.65,19.65,19.63,19.63,25200.0,12.6107,12.6107,12.5979,12.5979,25200.0
2005-06-24 12:10:00,19.63,19.63,19.61,19.61,23200.0,12.5979,12.5979,12.585,12.585,23200.0
2005-06-24 12:15:00,19.61,19.64,19.61,19.63,21200.0,12.585,12.6043,12.585,12.5979,21200.0
2005-06-24 12:20:00,19.63,19.64,19.62,19.62,21200.0,12.5979,12.6043,12.5915,12.5915,21200.0
2005-06-24 12:25:00,19.62,19.62,19.6,19.6,10600.0,12.5915,12.5915,12.5786,12.5786,10600.0
2005-06-24 12:30:00,19.6,19.6,19.6,19.6,10600.0,12.5786,12.5786,12.5786,12.5786,10600.0
2005-06-24 12:35:00,19.6,19.7,19.6,19.7,22000.0,12.5786,12.6428,12.5786,12.6428,22000.0
2005-06-24 12:40:00,19.7,19.7,19.68,19.68,10800.0,12.6428,12.6428,12.63,12.63,10800.0
2005-06-24 12:45:00,19.68,19.69,19.68,19.68,9200.0,12.63,12.6364,12.63,12.63,9200.0
2005-06-24 12:50:00,19.68,19.68,19.67,19.68,4200.0,12.63,12.63,12.6235,12.63,4200.0
2005-06-24 12:55:00,19.67,19.68,19.67,19.68,6000.0,12.6235,12.63,12.6235,12.63,6000.0
2005-06-24 13:00:00,19.68,19.68,19.67,19.67,8000.0,12.63,12.63,12.6235,12.6235,8000.0
2005-06-24 13:05:00,19.67,19.67,19.67,19.67,3200.0,12.6235,12.6235,12.6235,12.6235,3200.0
2005-06-24 13:10:00,19.66,19.66,19.62,19.63,17400.0,12.6171,12.6171,12.5915,12.5979,17400.0
2005-06-24 13:15:00,19.63,19.65,19.63,19.64,3800.0,12.5979,12.6107,12.5979,12.6043,3800.0
2005-06-24 13:20:00,19.63,19.64,19.63,19.63,7000.0,12.5979,12.6043,12.5979,12.5979,7000.0
2005-06-24 13:25:00,19.63,19.64,19.61,19.61,8800.0,12.5979,12.6043,12.585,12.585,8800.0
2005-06-24 13:30:00,19.61,19.61,19.59,19.59,5400.0,12.585,12.585,12.5722,12.5722,5400.0
2005-06-24 13:35:00,19.59,19.61,19.58,19.61,8000.0,12.5722,12.585,12.5658,12.585,8000.0
2005-06-24 13:40:00,19.59,19.61,19.59,19.61,4800.0,12.5722,12.585,12.5722,12.585,4800.0
2005-06-24 13:45:00,19.6,19.61,19.6,19.61,10600.0,12.5786,12.585,12.5786,12.585,10600.0
2005-06-24 13:50:00,19.61,19.61,19.58,19.58,6000.0,12.585,12.585,12.5658,12.5658,6000.0
2005-06-24 13:55:00,19.58,19.58,19.56,19.56,7000.0,12.5658,12.5658,12.553,12.553,7000.0
2005-06-24 14:00:00,19.57,19.58,19.56,19.58,8600.0,12.5594,12.5658,12.553,12.5658,8600.0
2005-06-24 14:05:00,19.58,19.6,19.58,19.59,11400.0,12.5658,12.5786,12.5658,12.5722,11400.0
2005-06-24 14:10:00,19.59,19.6,19.57,19.57,3200.0,12.5722,12.5786,12.5594,12.5594,3200.0
2005-06-24 14:15:00,19.58,19.59,19.58,19.58,6800.0,12.5658,12.5722,12.5658,12.5658,6800.0
2005-06-24 14:20:00,19.59,19.59,19.58,19.58,10800.0,12.5722,12.5722,12.5658,12.5658,10800.0
2005-06-24 14:25:00,19.58,19.59,19.57,19.59,5200.0,12.5658,12.5722,12.5594,12.5722,5200.0
2005-06-24 14:30:00,19.59,19.63,19.58,19.63,16800.0,12.5722,12.5979,12.5658,12.5979,16800.0
2005-06-24 14:35:00,19.63,19.66,19.63,19.65,24000.0,12.5979,12.6171,12.5979,12.6107,24000.0
2005-06-24 14:40:00,19.65,19.65,19.65,19.65,14400.0,12.6107,12.6107,12.6107,12.6107,14400.0
2005-06-24 14:45:00,19.65,19.65,19.65,19.65,6400.0,12.6107,12.6107,12.6107,12.6107,6400.0
2005-06-24 14:50:00,19.65,19.65,19.63,19.63,10600.0,12.6107,12.6107,12.5979,12.5979,10600.0
2005-06-24 14:55:00,19.61,19.61,19.58,19.58,5400.0,12.585,12.585,12.5658,12.5658,5400.0
2005-06-24 15:00:00,19.59,19.63,19.59,19.63,20200.0,12.5722,12.5979,12.5722,12.5979,20200.0
2005-06-24 15:05:00,19.63,19.63,19.61,19.62,15800.0,12.5979,12.5979,12.585,12.5915,15800.0
2005-06-24 15:10:00,19.62,19.64,19.59,19.61,24400.0,12.5915,12.6043,12.5722,12.585,24400.0
2005-06-24 15:15:00,19.61,19.61,19.59,19.61,14600.0,12.585,12.585,12.5722,12.585,14600.0
2005-06-24 15:20:00,19.61,19.63,19.61,19.62,25400.0,12.585,12.5979,12.585,12.5915,25400.0
2005-06-24 15:25:00,19.62,19.68,19.61,19.68,25800.0,12.5915,12.63,12.585,12.63,25800.0
2005-06-24 15:30:00,19.68,19.73,19.68,19.71,39400.0,12.63,12.6621,12.63,12.6492,39400.0
2005-06-24 15:35:00,19.71,19.71,19.68,19.68,18000.0,12.6492,12.6492,12.63,12.63,18000.0
2005-06-24 15:40:00,19.68,19.68,19.67,19.67,38200.0,12.63,12.63,12.6235,12.6235,38200.0
2005-06-24 15:45:00,19.66,19.67,19.66,19.67,33400.0,12.6171,12.6235,12.6171,12.6235,33400.0
2005-06-24 15:50:00,19.67,19.67,19.67,19.67,9800.0,12.6235,12.6235,12.6235,12.6235,9800.0
2005-06-24 15:55:00,19.66,19.66,19.65,19.66,53200.0,12.6171,12.6171,12.6107,12.6171,53200.0
2005-06-27 09:30:00,19.73,19.73,19.73,19.73,18200.0,12.6621,12.6621,12.6621,12.6621,18200.0
2005-06-27 09:35:00,19.72,19.72,19.7,19.7,4200.0,12.6556,12.6556,12.6428,12.6428,4200.0
2005-06-27 09:40:00,19.7,19.79,19.68,19.73,7200.0,12.6428,12.7006,12.63,12.6621,7200.0
2005-06-27 09:45:00,19.73,19.75,19.72,19.74,9000.0,12.6621,12.6749,12.6556,12.6685,9000.0
2005-06-27 09:50:00,19.74,19.74,19.7,19.71,2200.0,12.6685,12.6685,12.6428,12.6492,2200.0
2005-06-27 09:55:00,19.7,19.71,19.63,19.63,6600.0,12.6428,12.6492,12.5979,12.5979,6600.0
2005-06-27 10:00:00,19.65,19.67,19.63,19.67,26600.0,12.6107,12.6235,12.5979,12.6235,26600.0
2005-06-27 10:05:00,19.67,19.68,19.65,19.66,8600.0,12.6235,12.63,12.6107,12.6171,8600.0
2005-06-27 10:10:00,19.64,19.66,19.61,19.61,10800.0,12.6043,12.6171,12.585,12.585,10800.0
2005-06-27 10:15:00,19.61,19.81,19.61,19.78,110200.0,12.585,12.7134,12.585,12.6941,110200.0
2005-06-27 10:20:00,19.78,19.86,19.75,19.86,75200.0,12.6941,12.7455,12.6749,12.7455,75200.0
2005-06-27 10:25:00,19.86,19.97,19.86,19.96,28200.0,12.7455,12.8161,12.7455,12.8097,28200.0
2005-06-27 10:30:00,20.0,20.05,19.99,20.04,96600.0,12.8353,12.8674,12.8289,12.861,96600.0
2005-06-27 10:35:00,20.04,20.2,20.03,20.16,97400.0,12.861,12.9637,12.8546,12.938,97400.0
2005-06-27 10:40:00,20.16,20.25,20.15,20.25,100200.0,12.938,12.9958,12.9316,12.9958,100200.0
2005-06-27 10:45:00,20.25,20.38,20.25,20.35,91600.0,12.9958,13.0792,12.9958,13.0599,91600.0
2005-06-27 10:50:00,20.35,20.35,20.26,20.26,27600.0,13.0599,13.0599,13.0022,13.0022,27600.0
2005-06-27 10:55:00,20.24,20.24,20.14,20.14,20800.0,12.9894,12.9894,12.9252,12.9252,20800.0
2005-06-27 11:00:00,20.15,20.17,20.14,20.17,76200.0,12.9316,12.9444,12.9252,12.9444,76200.0
2005-06-27 11:05:00,20.17,20.22,20.17,20.2,23200.0,12.9444,12.9765,12.9444,12.9637,23200.0
2005-06-27 11:10:00,20.2,20.2,20.17,20.2,16600.0,12.9637,12.9637,12.9444,12.9637,16600.0
2005-06-27 11:15:00,20.17,20.17,20.11,20.11,19600.0,12.9444,12.9444,12.9059,12.9059,19600.0
2005-06-27 11:20:00,20.11,20.11,20.11,20.11,15600.0,12.9059,12.9059,12.9059,12.9059,15600.0
2005-06-27 11:25:00,20.11,20.11,20.1,20.11,11000.0,12.9059,12.9059,12.8995,12.9059,11000.0
2005-06-27 11:30:00,20.1,20.13,20.09,20.13,49800.0,12.8995,12.9188,12.8931,12.9188,49800.0
2005-06-27 11:35:00,20.16,20.17,20.16,20.16,13800.0,12.938,12.9444,12.938,12.938,13800.0
2005-06-27 11:40:00,20.16,20.16,20.14,20.14,8400.0,12.938,12.938,12.9252,12.9252,8400.0
2005-06-27 11:45:00,20.14,20.16,20.14,20.16,17400.0,12.9252,12.938,12.9252,12.938,17400.0
2005-06-27 11:50:00,20.16,20.19,20.16,20.18,15400.0,12.938,12.9573,12.938,12.9508,15400.0
2005-06-27 11:55:00,20.18,20.19,20.16,20.16,8600.0,12.9508,12.9573,12.938,12.938,8600.0
2005-06-27 12:00:00,20.16,20.16,20.13,20.14,21400.0,12.938,12.938,12.9188,12.9252,21400.0
2005-06-27 12:05:00,20.14,20.14,20.13,20.13,8400.0,12.9252,12.9252,12.9188,12.9188,8400.0
2005-06-27 12:10:00,20.13,20.13,20.12,20.12,23800.0,12.9188,12.9188,12.9123,12.9123,23800.0
2005-06-27 12:15:00,20.12,20.15,20.12,20.13,16200.0,12.9123,12.9316,12.9123,12.9188,16200.0
2005-06-27 12:20:00,20.14,20.14,20.13,20.13,4600.0,12.9252,12.9252,12.9188,12.9188,4600.0
2005-06-27 12:25:00,20.13,20.16,20.13,20.16,21400.0,12.9188,12.938,12.9188,12.938,21400.0
2005-06-27 12:30:00,20.16,20.18,20.16,20.18,13800.0,12.938,12.9508,12.938,12.9508,13800.0
2005-06-27 12:35:00,20.18,20.18,20.17,20.17,6800.0,12.9508,12.9508,12.9444,12.9444,6800.0
2005-06-27 12:40:00,20.17,20.17,20.16,20.16,10600.0,12.9444,12.9444,12.938,12.938,10600.0
2005-06-27 12:45:00,20.16,20.16,20.14,20.15,8000.0,12.938,12.938,12.9252,12.9316,8000.0
2005-06-27 12:50:00,20.14,20.14,20.13,20.13,14800.0,12.9252,12.9252,12.9188,12.9188,14800.0
2005-06-27 12:55:00,20.14,20.14,20.13,20.14,18000.0,12.9252,12.9252,12.9188,12.9252,18000.0
2005-06-27 13:00:00,20.13,20.13,20.13,20.13,20200.0,12.9188,12.9188,12.9188,12.9188,20200.0
2005-06-27 13:05:00,20.13,20.13,20.13,20.13,1600.0,12.9188,12.9188,12.9188,12.9188,1600.0
2005-06-27 13:10:00,20.13,20.13,20.13,20.13,11200.0,12.9188,12.9188,12.9188,12.9188,11200.0
2005-06-27 13:15:00,20.13,20.13,20.09,20.1,28400.0,12.9188,12.9188,12.8931,12.8995,28400.0
2005-06-27 13:20:00,20.1,20.11,20.08,20.08,83400.0,12.8995,12.9059,12.8867,12.8867,83400.0
2005-06-27 13:25:00,20.08,20.08,20.08,20.08,8800.0,12.8867,12.8867,12.8867,12.8867,8800.0
2005-06-27 13:30:00,20.08,20.08,20.06,20.06,15400.0,12.8867,12.8867,12.8738,12.8738,15400.0
2005-06-27 13:35:00,20.05,20.05,20.0,20.0,66000.0,12.8674,12.8674,12.8353,12.8353,66000.0
2005-06-27 13:40:00,20.0,20.0,19.91,19.96,22200.0,12.8353,12.8353,12.7776,12.8097,22200.0
2005-06-27 13:45:00,19.96,19.97,19.91,19.92,28800.0,12.8097,12.8161,12.7776,12.784,28800.0
2005-06-27 13:50:00,19.92,19.92,19.91,19.92,32400.0,12.784,12.784,12.7776,12.784,32400.0
2005-06-27 13:55:00,19.92,19.93,19.9,19.9,11400.0,12.784,12.7904,12.7712,12.7712,11400.0
2005-06-27 14:00:00,19.9,19.9,19.82,19.83,53000.0,12.7712,12.7712,12.7198,12.7262,53000.0
2005-06-27 14:05:00,19.83,19.89,19.83,19.85,63000.0,12.7262,12.7647,12.7262,12.7391,63000.0
2005-06-27 14:10:00,19.86,19.92,19.86,19.92,17000.0,12.7455,12.784,12.7455,12.784,17000.0
2005-06-27 14:15:00,19.92,19.92,19.83,19.83,20000.0,12.784,12.784,12.7262,12.7262,20000.0
2005-06-27 14:20:00,19.83,19.83,19.82,19.83,32000.0,12.7262,12.7262,12.7198,12.7262,32000.0
2005-06-27 14:25:00,19.82,19.82,19.75,19.75,34600.0,12.7198,12.7198,12.6749,12.6749,34600.0
2005-06-27 14:30:00,19.75,19.78,19.73,19.75,88800.0,12.6749,12.6941,12.6621,12.6749,88800.0
2005-06-27 14:35:00,19.75,19.77,19.72,19.73,32800.0,12.6749,12.6877,12.6556,12.6621,32800.0
2005-06-27 14:40:00,19.72,19.73,19.7,19.7,14400.0,12.6556,12.6621,12.6428,12.6428,14400.0
2005-06-27 14:45:00,19.7,19.7,19.7,19.7,15800.0,12.6428,12.6428,12.6428,12.6428,15800.0
2005-06-27 14:50:00,19.7,19.74,19.7,19.73,20400.0,12.6428,12.6685,12.6428,12.6621,20400.0
2005-06-27 14:55:00,19.73,19.75,19.71,19.74,23600.0,12.6621,12.6749,12.6492,12.6685,23600.0
2005-06-27 15:00:00,19.74,19.75,19.74,19.75,20600.0,12.6685,12.6749,12.6685,12.6749,20600.0
2005-06-27 15:05:00,19.75,19.75,19.73,19.75,52400.0,12.6749,12.6749,12.6621,12.6749,52400.0
2005-06-27 15:10:00,19.76,19.81,19.76,19.8,35800.0,12.6813,12.7134,12.6813,12.707,35800.0
2005-06-27 15:15:00,19.8,19.81,19.74,19.75,39200.0,12.707,12.7134,12.6685,12.6749,39200.0
2005-06-27 15:20:00,19.75,19.85,19.75,19.82,69600.0,12.6749,12.7391,12.6749,12.7198,69600.0
2005-06-27 15:25:00,19.82,19.85,19.8,19.85,27200.0,12.7198,12.7391,12.707,12.7391,27200.0
2005-06-27 15:30:00,19.85,19.85,19.84,19.85,22200.0,12.7391,12.7391,12.7326,12.7391,22200.0
2005-06-27 15:35:00,19.85,19.88,19.85,19.87,37000.0,12.7391,12.7583,12.7391,12.7519,37000.0
2005-06-27 15:40:00,19.87,19.88,19.82,19.82,34800.0,12.7519,12.7583,12.7198,12.7198,34800.0
2005-06-27 15:45:00,19.82,19.82,19.82,19.82,25400.0,12.7198,12.7198,12.7198,12.7198,25400.0
2005-06-27 15:50:00,19.82,19.85,19.82,19.84,36800.0,12.7198,12.7391,12.7198,12.7326,36800.0
2005-06-27 15:55:00,19.84,19.85,19.83,19.83,61800.0,12.7326,12.7391,12.7262,12.7262,61800.0
2005-06-28 09:30:00,19.85,19.85,19.81,19.82,13200.0,12.7391,12.7391,12.7134,12.7198,13200.0
2005-06-28 09:35:00,19.81,19.83,19.78,19.83,15400.0,12.7134,12.7262,12.6941,12.7262,15400.0
2005-06-28 09:40:00,19.81,19.85,19.8,19.85,19400.0,12.7134,12.7391,12.707,12.7391,19400.0
2005-06-28 09:45:00,19.88,19.89,19.83,19.83,13200.0,12.7583,12.7647,12.7262,12.7262,13200.0
2005-06-28 09:50:00,19.84,19.84,19.83,19.83,14000.0,12.7326,12.7326,12.7262,12.7262,14000.0
2005-06-28 09:55:00,19.82,19.84,19.81,19.84,9800.0,12.7198,12.7326,12.7134,12.7326,9800.0
2005-06-28 10:00:00,19.85,19.85,19.84,19.85,10200.0,12.7391,12.7391,12.7326,12.7391,10200.0
2005-06-28 10:05:00,19.84,19.85,19.83,19.84,20600.0,12.7326,12.7391,12.7262,12.7326,20600.0
2005-06-28 10:10:00,19.84,19.88,19.84,19.86,36800.0,12.7326,12.7583,12.7326,12.7455,36800.0
2005-06-28 10:15:00,19.86,19.89,19.85,19.86,6800.0,12.7455,12.7647,12.7391,12.7455,6800.0
2005-06-28 10:20:00,19.85,19.86,19.84,19.84,5800.0,12.7391,12.7455,12.7326,12.7326,5800.0
2005-06-28 10:25:00,19.83,19.83,19.8,19.83,11400.0,12.7262,12.7262,12.707,12.7262,11400.0
2005-06-28 10:30:00,19.84,19.89,19.82,19.87,28600.0,12.7326,12.7647,12.7198,12.7519,28600.0
2005-06-28 10:35:00,19.88,19.92,19.88,19.92,19800.0,12.7583,12.784,12.7583,12.784,19800.0
2005-06-28 10:40:00,19.93,19.93,19.92,19.93,24200.0,12.7904,12.7904,12.784,12.7904,24200.0
2005-06-28 10:45:00,19.95,19.96,19.95,19.96,6800.0,12.8032,12.8097,12.8032,12.8097,6800.0
2005-06-28 10:50:00,19.97,19.97,19.95,19.95,62000.0,12.8161,12.8161,12.8032,12.8032,62000.0
2005-06-28 10:55:00,19.96,20.0,19.96,20.0,38600.0,12.8097,12.8353,12.8097,12.8353,38600.0
2005-06-28 11:00:00,20.0,20.0,19.99,20.0,1800.0,12.8353,12.8353,12.8289,12.8353,1800.0
2005-06-28 11:05:00,19.99,20.0,19.98,20.0,14400.0,12.8289,12.8353,12.8225,12.8353,14400.0
2005-06-28 11:10:00,20.0,20.0,19.98,19.98,3000.0,12.8353,12.8353,12.8225,12.8225,3000.0
2005-06-28 11:15:00,19.97,19.98,19.97,19.98,8400.0,12.8161,12.8225,12.8161,12.8225,8400.0
2005-06-28 11:20:00,19.98,20.0,19.98,20.0,37000.0,12.8225,12.8353,12.8225,12.8353,37000.0
2005-06-28 11:25:00,20.02,20.03,20.02,20.02,4800.0,12.8482,12.8546,12.8482,12.8482,4800.0
2005-06-28 11:30:00,20.01,20.03,20.01,20.03,8400.0,12.8417,12.8546,12.8417,12.8546,8400.0
2005-06-28 11:35:00,20.03,20.05,20.03,20.05,5800.0,12.8546,12.8674,12.8546,12.8674,5800.0
2005-06-28 11:40:00,20.05,20.05,20.04,20.04,5400.0,12.8674,12.8674,12.861,12.861,5400.0
2005-06-28 11:45:00,20.05,20.05,20.04,20.04,1400.0,12.8674,12.8674,12.861,12.861,1400.0
2005-06-28 11:50:00,20.04,20.05,20.02,20.02,13400.0,12.861,12.8674,12.8482,12.8482,13400.0
2005-06-28 11:55:00,20.02,20.03,20.02,20.03,6000.0,12.8482,12.8546,12.8482,12.8546,6000.0
2005-06-28 12:00:00,20.04,20.05,20.04,20.05,2000.0,12.861,12.8674,12.861,12.8674,2000.0
2005-06-28 12:05:00,20.05,20.05,20.03,20.03,2600.0,12.8674,12.8674,12.8546,12.8546,2600.0
2005-06-28 12:10:00,20.02,20.02,20.0,20.02,10200.0,12.8482,12.8482,12.8353,12.8482,10200.0
2005-06-28 12:15:00,20.02,20.03,20.02,20.02,5400.0,12.8482,12.8546,12.8482,12.8482,5400.0
2005-06-28 12:20:00,20.02,20.04,20.02,20.03,4000.0,12.8482,12.861,12.8482,12.8546,4000.0
2005-06-28 12:25:00,20.03,20.04,20.03,20.03,8000.0,12.8546,12.861,12.8546,12.8546,8000.0
2005-06-28 12:30:00,20.03,20.03,20.02,20.02,11400.0,12.8546,12.8546,12.8482,12.8482,11400.0
2005-06-28 12:35:00,20.02,20.03,20.02,20.02,16600.0,12.8482,12.8546,12.8482,12.8482,16600.0
2005-06-28 12:40:00,20.01,20.01,20.01,20.01,2400.0,12.8417,12.8417,12.8417,12.8417,2400.0
2005-06-28 12:45:00,20.01,20.01,20.0,20.0,2600.0,12.8417,12.8417,12.8353,12.8353,2600.0
2005-06-28 12:50:00,20.0,20.0,20.0,20.0,2400.0,12.8353,12.8353,12.8353,12.8353,2400.0
2005-06-28 12:55:00,20.0,20.0,19.99,20.0,3400.0,12.8353,12.8353,12.8289,12.8353,3400.0
2005-06-28 13:00:00,20.0,20.0,19.99,20.0,9600.0,12.8353,12.8353,12.8289,12.8353,9600.0
2005-06-28 13:05:00,20.0,20.0,19.98,19.99,14800.0,12.8353,12.8353,12.8225,12.8289,14800.0
2005-06-28 13:10:00,19.99,20.02,19.99,20.02,25600.0,12.8289,12.8482,12.8289,12.8482,25600.0
2005-06-28 13:15:00,20.03,20.07,20.03,20.07,6000.0,12.8546,12.8803,12.8546,12.8803,6000.0
2005-06-28 13:20:00,20.08,20.09,20.07,20.09,9200.0,12.8867,12.8931,12.8803,12.8931,9200.0
2005-06-28 13:25:00,20.1,20.11,20.09,20.09,13000.0,12.8995,12.9059,12.8931,12.8931,13000.0
2005-06-28 13:30:00,20.08,20.09,20.08,20.08,5800.0,12.8867,12.8931,12.8867,12.8867,5800.0
2005-06-28 13:35:00,20.08,20.1,20.08,20.09,7600.0,12.8867,12.8995,12.8867,12.8931,7600.0
2005-06-28 13:40:00,20.1,20.1,20.1,20.1,400.0,12.8995,12.8995,12.8995,12.8995,400.0
2005-06-28 13:45:00,20.07,20.07,20.05,20.05,2000.0,12.8803,12.8803,12.8674,12.8674,2000.0
2005-06-28 13:50:00,20.06,20.06,20.05,20.06,4200.0,12.8738,12.8738,12.8674,12.8738,4200.0
2005-06-28 13:55:00,20.06,20.08,20.06,20.08,10400.0,12.8738,12.8867,12.8738,12.8867,10400.0
2005-06-28 14:00:00,20.08,20.1,20.08,20.1,9800.0,12.8867,12.8995,12.8867,12.8995,9800.0
2005-06-28 14:05:00,20.1,20.1,20.07,20.07,8000.0,12.8995,12.8995,12.8803,12.8803,8000.0
2005-06-28 14:10:00,20.08,20.08,20.07,20.08,7800.0,12.8867,12.8867,12.8803,12.8867,7800.0
2005-06-28 14:15:00,20.08,20.08,20.08,20.08,6200.0,12.8867,12.8867,12.8867,12.8867,6200.0
2005-06-28 14:20:00,20.08,20.08,20.08,20.08,38400.0,12.8867,12.8867,12.8867,12.8867,38400.0
2005-06-28 14:25:00,20.08,20.09,20.08,20.09,2800.0,12.8867,12.8931,12.8867,12.8931,2800.0
2005-06-28 14:30:00,20.1,20.1,20.08,20.1,1400.0,12.8995,12.8995,12.8867,12.8995,1400.0
2005-06-28 14:35:00,20.1,20.11,20.1,20.11,8400.0,12.8995,12.9059,12.8995,12.9059,8400.0
2005-06-28 14:40:00,20.11,20.16,20.11,20.16,15000.0,12.9059,12.938,12.9059,12.938,15000.0
2005-06-28 14:45:00,20.16,20.16,20.15,20.15,2800.0,12.938,12.938,12.9316,12.9316,2800.0
2005-06-28 14:50:00,20.15,20.15,20.14,20.14,3800.0,12.9316,12.9316,12.9252,12.9252,3800.0
2005-06-28 14:55:00,20.14,20.14,20.13,20.13,12400.0,12.9252,12.9252,12.9188,12.9188,12400.0
2005-06-28 15:00:00,20.13,20.14,20.12,20.14,14600.0,12.9188,12.9252,12.9123,12.9252,14600.0
2005-06-28 15:05:00,20.13,20.16,20.13,20.16,7600.0,12.9188,12.938,12.9188,12.938,7600.0
2005-06-28 15:10:00,20.17,20.17,20.16,20.16,4400.0,12.9444,12.9444,12.938,12.938,4400.0
2005-06-28 15:15:00,20.17,20.17,20.16,20.16,8600.0,12.9444,12.9444,12.938,12.938,8600.0
2005-06-28 15:20:00,20.16,20.18,20.16,20.17,34400.0,12.938,12.9508,12.938,12.9444,34400.0
2005-06-28 15:25:00,20.17,20.17,20.16,20.16,14400.0,12.9444,12.9444,12.938,12.938,14400.0
2005-06-28 15:30:00,20.16,20.16,20.15,20.16,25600.0,12.938,12.938,12.9316,12.938,25600.0
2005-06-28 15:35:00,20.15,20.16,20.15,20.15,9400.0,12.9316,12.938,12.9316,12.9316,9400.0
2005-06-28 15:40:00,20.14,20.14,20.11,20.11,31800.0,12.9252,12.9252,12.9059,12.9059,31800.0
2005-06-28 15:45:00,20.11,20.15,20.11,20.15,27800.0,12.9059,12.9316,12.9059,12.9316,27800.0
2005-06-28 15:50:00,20.15,20.17,20.15,20.17,17200.0,12.9316,12.9444,12.9316,12.9444,17200.0
2005-06-28 15:55:00,20.17,20.21,20.17,20.19,35000.0,12.9444,12.9701,12.9444,12.9573,35000.0
2005-06-29 09:30:00,20.18,20.18,20.05,20.09,17800.0,12.9508,12.9508,12.8674,12.8931,17800.0
2005-06-29 09:35:00,20.11,20.12,20.08,20.11,2200.0,12.9059,12.9123,12.8867,12.9059,2200.0
2005-06-29 09:40:00,20.1,20.11,20.07,20.07,2400.0,12.8995,12.9059,12.8803,12.8803,2400.0
2005-06-29 09:45:00,20.08,20.17,20.08,20.12,9600.0,12.8867,12.9444,12.8867,12.9123,9600.0
2005-06-29 09:50:00,20.12,20.12,20.12,20.12,0.0,12.9123,12.9123,12.9123,12.9123,0.0
2005-06-29 09:55:00,20.08,20.08,20.0,20.0,12400.0,12.8867,12.8867,12.8353,12.8353,12400.0
2005-06-29 10:00:00,20.0,20.04,20.0,20.0,4400.0,12.8353,12.861,12.8353,12.8353,4400.0
2005-06-29 10:05:00,20.03,20.03,20.0,20.0,3200.0,12.8546,12.8546,12.8353,12.8353,3200.0
2005-06-29 10:10:00,20.0,20.0,20.0,20.0,3400.0,12.8353,12.8353,12.8353,12.8353,3400.0
2005-06-29 10:15:00,19.98,19.98,19.95,19.97,1600.0,12.8225,12.8225,12.8032,12.8161,1600.0
2005-06-29 10:20:00,19.96,19.96,19.96,19.96,2200.0,12.8097,12.8097,12.8097,12.8097,2200.0
2005-06-29 10:25:00,19.96,19.98,19.95,19.98,5200.0,12.8097,12.8225,12.8032,12.8225,5200.0
2005-06-29 10:30:00,19.98,20.05,19.98,20.04,25400.0,12.8225,12.8674,12.8225,12.861,25400.0
2005-06-29 10:35:00,20.04,20.04,19.99,19.99,26000.0,12.861,12.861,12.8289,12.8289,26000.0
2005-06-29 10:40:00,19.99,20.0,19.96,19.96,33400.0,12.8289,12.8353,12.8097,12.8097,33400.0
2005-06-29 10:45:00,19.95,19.96,19.95,19.96,24600.0,12.8032,12.8097,12.8032,12.8097,24600.0
2005-06-29 10:50:00,19.95,19.97,19.93,19.96,16000.0,12.8032,12.8161,12.7904,12.8097,16000.0
2005-06-29 10:55:00,19.97,19.97,19.95,19.95,9200.0,12.8161,12.8161,12.8032,12.8032,9200.0
2005-06-29 11:00:00,19.95,19.95,19.91,19.91,13000.0,12.8032,12.8032,12.7776,12.7776,13000.0
2005-06-29 11:05:00,19.91,19.97,19.91,19.97,11600.0,12.7776,12.8161,12.7776,12.8161,11600.0
2005-06-29 11:10:00,19.95,19.97,19.95,19.96,7800.0,12.8032,12.8161,12.8032,12.8097,7800.0
2005-06-29 11:15:00,19.97,19.97,19.96,19.96,3800.0,12.8161,12.8161,12.8097,12.8097,3800.0
2005-06-29 11:20:00,19.96,19.97,19.96,19.97,3200.0,12.8097,12.8161,12.8097,12.8161,3200.0
2005-06-29 11:25:00,19.97,19.97,19.97,19.97,2000.0,12.8161,12.8161,12.8161,12.8161,2000.0
2005-06-29 11:30:00,19.97,19.97,19.96,19.97,2400.0,12.8161,12.8161,12.8097,12.8161,2400.0
2005-06-29 11:35:00,19.97,19.98,19.93,19.93,14600.0,12.8161,12.8225,12.7904,12.7904,14600.0
2005-06-29 11:40:00,19.93,19.94,19.93,19.94,7400.0,12.7904,12.7968,12.7904,12.7968,7400.0
2005-06-29 11:45:00,19.94,19.95,19.94,19.95,2200.0,12.7968,12.8032,12.7968,12.8032,2200.0
2005-06-29 11:50:00,19.95,19.95,19.94,19.95,5200.0,12.8032,12.8032,12.7968,12.8032,5200.0
2005-06-29 11:55:00,19.93,19.93,19.92,19.92,6000.0,12.7904,12.7904,12.784,12.784,6000.0
2005-06-29 12:00:00,19.92,19.92,19.92,19.92,3200.0,12.784,12.784,12.784,12.784,3200.0
2005-06-29 12:05:00,19.92,19.92,19.91,19.91,1400.0,12.784,12.784,12.7776,12.7776,1400.0
2005-06-29 12:10:00,19.92,19.92,19.9,19.9,2000.0,12.784,12.784,12.7712,12.7712,2000.0
2005-06-29 12:15:00,19.9,19.9,19.88,19.88,8400.0,12.7712,12.7712,12.7583,12.7583,8400.0
2005-06-29 12:20:00,19.89,19.89,19.89,19.89,15800.0,12.7647,12.7647,12.7647,12.7647,15800.0
2005-06-29 12:25:00,19.89,19.9,19.89,19.9,2200.0,12.7647,12.7712,12.7647,12.7712,2200.0
2005-06-29 12:30:00,19.89,19.89,19.88,19.89,1600.0,12.7647,12.7647,12.7583,12.7647,1600.0
2005-06-29 12:35:00,19.89,19.9,19.89,19.9,3000.0,12.7647,12.7712,12.7647,12.7712,3000.0
2005-06-29 12:40:00,19.9,19.91,19.86,19.88,15000.0,12.7712,12.7776,12.7455,12.7583,15000.0
2005-06-29 12:45:00,19.88,19.89,19.87,19.89,3800.0,12.7583,12.7647,12.7519,12.7647,3800.0
2005-06-29 12:50:00,19.89,19.9,19.89,19.9,1000.0,12.7647,12.7712,12.7647,12.7712,1000.0
2005-06-29 12:55:00,19.91,19.91,19.89,19.91,3400.0,12.7776,12.7776,12.7647,12.7776,3400.0
2005-06-29 13:00:00,19.9,19.9,19.88,19.88,3000.0,12.7712,12.7712,12.7583,12.7583,3000.0
2005-06-29 13:05:00,19.89,19.91,19.89,19.9,3200.0,12.7647,12.7776,12.7647,12.7712,3200.0
2005-06-29 13:10:00,19.9,19.9,19.9,19.9,10000.0,12.7712,12.7712,12.7712,12.7712,10000.0
2005-06-29 13:15:00,19.9,19.9,19.88,19.88,7000.0,12.7712,12.7712,12.7583,12.7583,7000.0
2005-06-29 13:20:00,19.88,19.88,19.85,19.85,4200.0,12.7583,12.7583,12.7391,12.7391,4200.0
2005-06-29 13:25:00,19.84,19.85,19.83,19.84,16800.0,12.7326,12.7391,12.7262,12.7326,16800.0
2005-06-29 13:30:00,19.84,19.84,19.81,19.81,12200.0,12.7326,12.7326,12.7134,12.7134,12200.0
2005-06-29 13:35:00,19.81,19.81,19.8,19.81,7800.0,12.7134,12.7134,12.707,12.7134,7800.0
2005-06-29 13:40:00,19.81,19.84,19.81,19.83,7400.0,12.7134,12.7326,12.7134,12.7262,7400.0
2005-06-29 13:45:00,19.83,19.83,19.81,19.81,5200.0,12.7262,12.7262,12.7134,12.7134,5200.0
2005-06-29 13:50:00,19.82,19.82,19.77,19.78,3200.0,12.7198,12.7198,12.6877,12.6941,3200.0
2005-06-29 13:55:00,19.79,19.79,19.74,19.74,30400.0,12.7006,12.7006,12.6685,12.6685,30400.0
2005-06-29 14:00:00,19.74,19.74,19.67,19.67,38800.0,12.6685,12.6685,12.6235,12.6235,38800.0
2005-06-29 14:05:00,19.67,19.75,19.67,19.74,23000.0,12.6235,12.6749,12.6235,12.6685,23000.0
2005-06-29 14:10:00,19.74,19.74,19.73,19.74,23000.0,12.6685,12.6685,12.6621,12.6685,23000.0
2005-06-29 14:15:00,19.74,19.79,19.74,19.79,4200.0,12.6685,12.7006,12.6685,12.7006,4200.0
2005-06-29 14:20:00,19.8,19.82,19.79,19.82,8800.0,12.707,12.7198,12.7006,12.7198,8800.0
2005-06-29 14:25:00,19.82,19.82,19.78,19.8,24800.0,12.7198,12.7198,12.6941,12.707,24800.0
2005-06-29 14:30:00,19.79,19.83,19.79,19.83,8200.0,12.7006,12.7262,12.7006,12.7262,8200.0
2005-06-29 14:35:00,19.85,19.85,19.84,19.85,16600.0,12.7391,12.7391,12.7326,12.7391,16600.0
2005-06-29 14:40:00,19.85,19.85,19.82,19.85,6200.0,12.7391,12.7391,12.7198,12.7391,6200.0
2005-06-29 14:45:00,19.85,19.87,19.84,19.85,7400.0,12.7391,12.7519,12.7326,12.7391,7400.0
2005-06-29 14:50:00,19.85,19.86,19.85,19.85,6000.0,12.7391,12.7455,12.7391,12.7391,6000.0
2005-06-29 14:55:00,19.82,19.83,19.79,19.8,8000.0,12.7198,12.7262,12.7006,12.707,8000.0
2005-06-29 15:00:00,19.8,19.8,19.78,19.79,8200.0,12.707,12.707,12.6941,12.7006,8200.0
2005-06-29 15:05:00,19.79,19.81,19.79,19.81,16200.0,12.7006,12.7134,12.7006,12.7134,16200.0
2005-06-29 15:10:00,19.81,19.81,19.8,19.8,5000.0,12.7134,12.7134,12.707,12.707,5000.0
2005-06-29 15:15:00,19.81,19.83,19.8,19.8,14000.0,12.7134,12.7262,12.707,12.707,14000.0
2005-06-29 15:20:00,19.8,19.8,19.77,19.78,17800.0,12.707,12.707,12.6877,12.6941,17800.0
2005-06-29 15:25:00,19.78,19.78,19.77,19.77,26800.0,12.6941,12.6941,12.6877,12.6877,26800.0
2005-06-29 15:30:00,19.78,19.79,19.77,19.79,13400.0,12.6941,12.7006,12.6877,12.7006,13400.0
2005-06-29 15:35:00,19.8,19.85,19.79,19.83,22600.0,12.707,12.7391,12.7006,12.7262,22600.0
2005-06-29 15:40:00,19.82,19.82,19.8,19.8,5000.0,12.7198,12.7198,12.707,12.707,5000.0
2005-06-29 15:45:00,19.8,19.82,19.78,19.82,25800.0,12.707,12.7198,12.6941,12.7198,25800.0
2005-06-29 15:50:00,19.81,19.82,19.8,19.8,16400.0,12.7134,12.7198,12.707,12.707,16400.0
2005-06-29 15:55:00,19.8,19.82,19.8,19.81,18600.0,12.707,12.7198,12.707,12.7134,18600.0
2005-06-30 09:30:00,19.81,19.85,19.78,19.79,16400.0,12.7134,12.7391,12.6941,12.7006,16400.0
2005-06-30 09:35:00,19.79,19.93,19.79,19.93,14200.0,12.7006,12.7904,12.7006,12.7904,14200.0
2005-06-30 09:40:00,19.95,19.95,19.93,19.95,94000.0,12.8032,12.8032,12.7904,12.8032,94000.0
2005-06-30 09:45:00,19.91,19.91,19.77,19.77,18000.0,12.7776,12.7776,12.6877,12.6877,18000.0
2005-06-30 09:50:00,19.77,19.81,19.77,19.79,24200.0,12.6877,12.7134,12.6877,12.7006,24200.0
2005-06-30 09:55:00,19.79,19.83,19.79,19.82,18800.0,12.7006,12.7262,12.7006,12.7198,18800.0
2005-06-30 10:00:00,19.82,19.88,19.81,19.84,28600.0,12.7198,12.7583,12.7134,12.7326,28600.0
2005-06-30 10:05:00,19.84,19.88,19.84,19.88,15400.0,12.7326,12.7583,12.7326,12.7583,15400.0
2005-06-30 10:10:00,19.87,19.88,19.86,19.86,6200.0,12.7519,12.7583,12.7455,12.7455,6200.0
2005-06-30 10:15:00,19.86,19.88,19.86,19.88,5800.0,12.7455,12.7583,12.7455,12.7583,5800.0
2005-06-30 10:20:00,19.88,19.88,19.87,19.88,9800.0,12.7583,12.7583,12.7519,12.7583,9800.0
2005-06-30 10:25:00,19.88,19.9,19.88,19.9,12000.0,12.7583,12.7712,12.7583,12.7712,12000.0
2005-06-30 10:30:00,19.9,19.92,19.9,19.92,9600.0,12.7712,12.784,12.7712,12.784,9600.0
2005-06-30 10:35:00,19.92,19.93,19.92,19.93,4200.0,12.784,12.7904,12.784,12.7904,4200.0
2005-06-30 10:40:00,19.93,19.93,19.92,19.93,4600.0,12.7904,12.7904,12.784,12.7904,4600.0
2005-06-30 10:45:00,19.93,19.95,19.93,19.95,5200.0,12.7904,12.8032,12.7904,12.8032,5200.0
2005-06-30 10:50:00,19.94,19.94,19.9,19.91,9200.0,12.7968,12.7968,12.7712,12.7776,9200.0
2005-06-30 10:55:00,19.92,19.92,19.9,19.9,4800.0,12.784,12.784,12.7712,12.7712,4800.0
2005-06-30 11:00:00,19.9,19.9,19.88,19.89,2600.0,12.7712,12.7712,12.7583,12.7647,2600.0
2005-06-30 11:05:00,19.88,19.89,19.88,19.88,7000.0,12.7583,12.7647,12.7583,12.7583,7000.0
2005-06-30 11:10:00,19.88,19.9,19.88,19.9,6600.0,12.7583,12.7712,12.7583,12.7712,6600.0
2005-06-30 11:15:00,19.9,19.9,19.9,19.9,3200.0,12.7712,12.7712,12.7712,12.7712,3200.0
2005-06-30 11:20:00,19.9,19.9,19.88,19.88,7000.0,12.7712,12.7712,12.7583,12.7583,7000.0
2005-06-30 11:25:00,19.88,19.9,19.87,19.9,11000.0,12.7583,12.7712,12.7519,12.7712,11000.0
2005-06-30 11:30:00,19.91,19.92,19.9,19.91,4200.0,12.7776,12.784,12.7712,12.7776,4200.0
2005-06-30 11:35:00,19.91,19.91,19.91,19.91,8600.0,12.7776,12.7776,12.7776,12.7776,8600.0
2005-06-30 11:40:00,19.91,19.92,19.91,19.91,3600.0,12.7776,12.784,12.7776,12.7776,3600.0
2005-06-30 11:45:00,19.91,19.91,19.9,19.9,5400.0,12.7776,12.7776,12.7712,12.7712,5400.0
2005-06-30 11:50:00,19.9,19.9,19.86,19.86,15200.0,12.7712,12.7712,12.7455,12.7455,15200.0
2005-06-30 11:55:00,19.86,19.86,19.85,19.85,2800.0,12.7455,12.7455,12.7391,12.7391,2800.0
2005-06-30 12:00:00,19.85,19.85,19.84,19.85,8400.0,12.7391,12.7391,12.7326,12.7391,8400.0
2005-06-30 12:05:00,19.84,19.85,19.84,19.84,5800.0,12.7326,12.7391,12.7326,12.7326,5800.0
2005-06-30 12:10:00,19.84,19.85,19.84,19.84,9600.0,12.7326,12.7391,12.7326,12.7326,9600.0
2005-06-30 12:15:00,19.84,19.84,19.84,19.84,4000.0,12.7326,12.7326,12.7326,12.7326,4000.0
2005-06-30 12:20:00,19.84,19.84,19.83,19.83,11800.0,12.7326,12.7326,12.7262,12.7262,11800.0
2005-06-30 12:25:00,19.83,19.83,19.83,19.83,2600.0,12.7262,12.7262,12.7262,12.7262,2600.0
2005-06-30 12:30:00,19.82,19.83,19.82,19.82,24600.0,12.7198,12.7262,12.7198,12.7198,24600.0
2005-06-30 12:35:00,19.82,19.82,19.82,19.82,15000.0,12.7198,12.7198,12.7198,12.7198,15000.0
2005-06-30 12:40:00,19.82,19.83,19.82,19.83,6800.0,12.7198,12.7262,12.7198,12.7262,6800.0
2005-06-30 12:45:00,19.82,19.86,19.82,19.85,4400.0,12.7198,12.7455,12.7198,12.7391,4400.0
2005-06-30 12:50:00,19.86,19.86,19.85,19.86,10200.0,12.7455,12.7455,12.7391,12.7455,10200.0
2005-06-30 12:55:00,19.86,19.87,19.86,19.86,3200.0,12.7455,12.7519,12.7455,12.7455,3200.0
2005-06-30 13:00:00,19.86,19.88,19.86,19.88,6200.0,12.7455,12.7583,12.7455,12.7583,6200.0
2005-06-30 13:05:00,19.88,19.88,19.88,19.88,6000.0,12.7583,12.7583,12.7583,12.7583,6000.0
2005-06-30 13:10:00,19.88,19.88,19.88,19.88,6400.0,12.7583,12.7583,12.7583,12.7583,6400.0
2005-06-30 13:15:00,19.88,19.9,19.88,19.89,25200.0,12.7583,12.7712,12.7583,12.7647,25200.0
2005-06-30 13:20:00,19.89,19.93,19.89,19.93,26200.0,12.7647,12.7904,12.7647,12.7904,26200.0
2005-06-30 13:25:00,19.92,19.92,19.92,19.92,3200.0,12.784,12.784,12.784,12.784,3200.0
2005-06-30 13:30:00,19.91,19.91,19.89,19.89,5600.0,12.7776,12.7776,12.7647,12.7647,5600.0
2005-06-30 13:35:00,19.89,19.89,19.88,19.89,5000.0,12.7647,12.7647,12.7583,12.7647,5000.0
2005-06-30 13:40:00,19.89,19.9,19.89,19.89,2000.0,12.7647,12.7712,12.7647,12.7647,2000.0
2005-06-30 13:45:00,19.9,19.91,19.9,19.91,3800.0,12.7712,12.7776,12.7712,12.7776,3800.0
2005-06-30 13:50:00,19.91,19.96,19.91,19.96,5400.0,12.7776,12.8097,12.7776,12.8097,5400.0
2005-06-30 13:55:00,19.96,19.99,19.95,19.99,4400.0,12.8097,12.8289,12.8032,12.8289,4400.0
2005-06-30 14:00:00,19.99,20.0,19.98,19.99,42800.0,12.8289,12.8353,12.8225,12.8289,42800.0
2005-06-30 14:05:00,20.0,20.0,19.99,20.0,8400.0,12.8353,12.8353,12.8289,12.8353,8400.0
2005-06-30 14:10:00,20.0,20.02,20.0,20.0,5400.0,12.8353,12.8482,12.8353,12.8353,5400.0
2005-06-30 14:15:00,19.99,20.01,19.96,20.0,15200.0,12.8289,12.8417,12.8097,12.8353,15200.0
2005-06-30 14:20:00,20.0,20.03,19.9,19.94,28200.0,12.8353,12.8546,12.7712,12.7968,28200.0
2005-06-30 14:25:00,19.94,19.94,19.89,19.9,7600.0,12.7968,12.7968,12.7647,12.7712,7600.0
2005-06-30 14:30:00,19.9,19.91,19.88,19.88,11800.0,12.7712,12.7776,12.7583,12.7583,11800.0
2005-06-30 14:35:00,19.86,19.86,19.82,19.82,7200.0,12.7455,12.7455,12.7198,12.7198,7200.0
2005-06-30 14:40:00,19.82,19.83,19.77,19.78,14400.0,12.7198,12.7262,12.6877,12.6941,14400.0
2005-06-30 14:45:00,19.78,19.85,19.78,19.85,8200.0,12.6941,12.7391,12.6941,12.7391,8200.0
2005-06-30 14:50:00,19.85,19.88,19.85,19.86,9600.0,12.7391,12.7583,12.7391,12.7455,9600.0
2005-06-30 14:55:00,19.86,19.93,19.86,19.91,15000.0,12.7455,12.7904,12.7455,12.7776,15000.0
2005-06-30 15:00:00,19.9,19.9,19.86,19.88,7200.0,12.7712,12.7712,12.7455,12.7583,7200.0
2005-06-30 15:05:00,19.89,19.89,19.86,19.87,6000.0,12.7647,12.7647,12.7455,12.7519,6000.0
2005-06-30 15:10:00,19.88,19.89,19.85,19.86,15600.0,12.7583,12.7647,12.7391,12.7455,15600.0
2005-06-30 15:15:00,19.86,19.94,19.86,19.93,11200.0,12.7455,12.7968,12.7455,12.7904,11200.0
2005-06-30 15:20:00,19.93,19.93,19.92,19.92,10600.0,12.7904,12.7904,12.784,12.784,10600.0
2005-06-30 15:25:00,19.92,19.93,19.92,19.93,23600.0,12.784,12.7904,12.784,12.7904,23600.0
2005-06-30 15:30:00,19.93,19.93,19.9,19.9,10200.0,12.7904,12.7904,12.7712,12.7712,10200.0
2005-06-30 15:35:00,19.9,19.9,19.86,19.86,12000.0,12.7712,12.7712,12.7455,12.7455,12000.0
2005-06-30 15:40:00,19.86,19.87,19.85,19.86,9400.0,12.7455,12.7519,12.7391,12.7455,9400.0
2005-06-30 15:45:00,19.85,19.85,19.84,19.85,8400.0,12.7391,12.7391,12.7326,12.7391,8400.0
2005-06-30 15:50:00,19.84,19.85,19.81,19.81,23200.0,12.7326,12.7391,12.7134,12.7134,23200.0
2005-06-30 15:55:00,19.82,19.83,19.79,19.83,30600.0,12.7198,12.7262,12.7006,12.7262,30600.0
2005-07-01 09:30:00,19.88,19.97,19.88,19.97,20400.0,12.7583,12.8161,12.7583,12.8161,20400.0
2005-07-01 09:35:00,19.97,19.99,19.88,19.92,13400.0,12.8161,12.8289,12.7583,12.784,13400.0
2005-07-01 09:40:00,19.92,19.92,19.85,19.85,4000.0,12.784,12.784,12.7391,12.7391,4000.0
2005-07-01 09:45:00,19.85,19.85,19.77,19.77,10200.0,12.7391,12.7391,12.6877,12.6877,10200.0
2005-07-01 09:50:00,19.77,19.77,19.7,19.75,1800.0,12.6877,12.6877,12.6428,12.6749,1800.0
2005-07-01 09:55:00,19.75,19.8,19.75,19.75,9800.0,12.6749,12.707,12.6749,12.6749,9800.0
2005-07-01 10:00:00,19.75,19.86,19.75,19.86,12200.0,12.6749,12.7455,12.6749,12.7455,12200.0
2005-07-01 10:05:00,19.86,19.89,19.83,19.85,11000.0,12.7455,12.7647,12.7262,12.7391,11000.0
2005-07-01 10:10:00,19.84,19.86,19.83,19.86,10600.0,12.7326,12.7455,12.7262,12.7455,10600.0
2005-07-01 10:15:00,19.86,19.87,19.85,19.87,1000.0,12.7455,12.7519,12.7391,12.7519,1000.0
2005-07-01 10:20:00,19.88,19.9,19.88,19.88,7600.0,12.7583,12.7712,12.7583,12.7583,7600.0
2005-07-01 10:25:00,19.86,19.92,19.86,19.92,7200.0,12.7455,12.784,12.7455,12.784,7200.0
2005-07-01 10:30:00,19.92,19.97,19.92,19.97,6600.0,12.784,12.8161,12.784,12.8161,6600.0
2005-07-01 10:35:00,19.97,19.97,19.93,19.93,4000.0,12.8161,12.8161,12.7904,12.7904,4000.0
2005-07-01 10:40:00,19.9,19.93,19.9,19.92,1600.0,12.7712,12.7904,12.7712,12.784,1600.0
2005-07-01 10:45:00,19.88,19.89,19.84,19.86,18800.0,12.7583,12.7647,12.7326,12.7455,18800.0
2005-07-01 10:50:00,19.87,19.87,19.86,19.86,600.0,12.7519,12.7519,12.7455,12.7455,600.0
2005-07-01 10:55:00,19.86,19.86,19.84,19.84,2600.0,12.7455,12.7455,12.7326,12.7326,2600.0
2005-07-01 11:00:00,19.84,19.84,19.81,19.81,7800.0,12.7326,12.7326,12.7134,12.7134,7800.0
2005-07-01 11:05:00,19.79,19.79,19.79,19.79,1600.0,12.7006,12.7006,12.7006,12.7006,1600.0
2005-07-01 11:10:00,19.79,19.79,19.78,19.79,4000.0,12.7006,12.7006,12.6941,12.7006,4000.0
2005-07-01 11:15:00,19.79,19.79,19.79,19.79,11000.0,12.7006,12.7006,12.7006,12.7006,11000.0
2005-07-01 11:20:00,19.79,19.79,19.78,19.79,25400.0,12.7006,12.7006,12.6941,12.7006,25400.0
2005-07-01 11:25:00,19.79,19.79,19.77,19.77,4800.0,12.7006,12.7006,12.6877,12.6877,4800.0
2005-07-01 11:30:00,19.78,19.78,19.73,19.73,9400.0,12.6941,12.6941,12.6621,12.6621,9400.0
2005-07-01 11:35:00,19.72,19.73,19.7,19.73,22400.0,12.6556,12.6621,12.6428,12.6621,22400.0
2005-07-01 11:40:00,19.73,19.74,19.73,19.74,5000.0,12.6621,12.6685,12.6621,12.6685,5000.0
2005-07-01 11:45:00,19.73,19.73,19.72,19.72,1000.0,12.6621,12.6621,12.6556,12.6556,1000.0
2005-07-01 11:50:00,19.71,19.72,19.71,19.72,5000.0,12.6492,12.6556,12.6492,12.6556,5000.0
2005-07-01 11:55:00,19.72,19.72,19.7,19.7,12200.0,12.6556,12.6556,12.6428,12.6428,12200.0
2005-07-01 12:00:00,19.7,19.71,19.68,19.7,9400.0,12.6428,12.6492,12.63,12.6428,9400.0
2005-07-01 12:05:00,19.72,19.72,19.72,19.72,400.0,12.6556,12.6556,12.6556,12.6556,400.0
2005-07-01 12:10:00,19.71,19.71,19.68,19.7,11400.0,12.6492,12.6492,12.63,12.6428,11400.0
2005-07-01 12:15:00,19.7,19.74,19.69,19.73,17800.0,12.6428,12.6685,12.6364,12.6621,17800.0
2005-07-01 12:20:00,19.74,19.75,19.74,19.75,25400.0,12.6685,12.6749,12.6685,12.6749,25400.0
2005-07-01 12:25:00,19.75,19.75,19.7,19.71,4800.0,12.6749,12.6749,12.6428,12.6492,4800.0
2005-07-01 12:30:00,19.71,19.71,19.71,19.71,7800.0,12.6492,12.6492,12.6492,12.6492,7800.0
2005-07-01 12:35:00,19.71,19.72,19.71,19.71,16200.0,12.6492,12.6556,12.6492,12.6492,16200.0
2005-07-01 12:40:00,19.72,19.73,19.72,19.72,2200.0,12.6556,12.6621,12.6556,12.6556,2200.0
2005-07-01 12:45:00,19.72,19.73,19.71,19.71,1200.0,12.6556,12.6621,12.6492,12.6492,1200.0
2005-07-01 12:50:00,19.72,19.72,19.71,19.72,1600.0,12.6556,12.6556,12.6492,12.6556,1600.0
2005-07-01 12:55:00,19.72,19.73,19.72,19.72,16200.0,12.6556,12.6621,12.6556,12.6556,16200.0
2005-07-01 13:00:00,19.72,19.72,19.7,19.71,18000.0,12.6556,12.6556,12.6428,12.6492,18000.0
2005-07-01 13:05:00,19.72,19.73,19.72,19.73,6400.0,12.6556,12.6621,12.6556,12.6621,6400.0
2005-07-01 13:10:00,19.73,19.76,19.73,19.76,8000.0,12.6621,12.6813,12.6621,12.6813,8000.0
2005-07-01 13:15:00,19.78,19.78,19.77,19.77,9600.0,12.6941,12.6941,12.6877,12.6877,9600.0
2005-07-01 13:20:00,19.77,19.82,19.77,19.82,16600.0,12.6877,12.7198,12.6877,12.7198,16600.0
2005-07-01 13:25:00,19.82,19.84,19.81,19.84,4200.0,12.7198,12.7326,12.7134,12.7326,4200.0
2005-07-01 13:30:00,19.84,19.84,19.82,19.82,5400.0,12.7326,12.7326,12.7198,12.7198,5400.0
2005-07-01 13:35:00,19.82,19.85,19.82,19.85,4400.0,12.7198,12.7391,12.7198,12.7391,4400.0
2005-07-01 13:40:00,19.85,19.86,19.85,19.85,14000.0,12.7391,12.7455,12.7391,12.7391,14000.0
2005-07-01 13:45:00,19.85,19.85,19.82,19.83,15200.0,12.7391,12.7391,12.7198,12.7262,15200.0
2005-07-01 13:50:00,19.83,19.84,19.83,19.83,2000.0,12.7262,12.7326,12.7262,12.7262,2000.0
2005-07-01 13:55:00,19.84,19.85,19.8,19.8,16800.0,12.7326,12.7391,12.707,12.707,16800.0
2005-07-01 14:00:00,19.81,19.83,19.81,19.81,1800.0,12.7134,12.7262,12.7134,12.7134,1800.0
2005-07-01 14:05:00,19.82,19.82,19.78,19.8,2200.0,12.7198,12.7198,12.6941,12.707,2200.0
2005-07-01 14:10:00,19.81,19.82,19.8,19.8,7400.0,12.7134,12.7198,12.707,12.707,7400.0
2005-07-01 14:15:00,19.79,19.79,19.75,19.75,5000.0,12.7006,12.7006,12.6749,12.6749,5000.0
2005-07-01 14:20:00,19.75,19.75,19.74,19.74,3600.0,12.6749,12.6749,12.6685,12.6685,3600.0
2005-07-01 14:25:00,19.75,19.77,19.75,19.77,1600.0,12.6749,12.6877,12.6749,12.6877,1600.0
2005-07-01 14:30:00,19.75,19.77,19.75,19.77,2600.0,12.6749,12.6877,12.6749,12.6877,2600.0
2005-07-01 14:35:00,19.77,19.79,19.77,19.78,3600.0,12.6877,12.7006,12.6877,12.6941,3600.0
2005-07-01 14:40:00,19.78,19.78,19.77,19.78,5000.0,12.6941,12.6941,12.6877,12.6941,5000.0
2005-07-01 14:45:00,19.77,19.79,19.76,19.79,6400.0,12.6877,12.7006,12.6813,12.7006,6400.0
2005-07-01 14:50:00,19.79,19.82,19.79,19.81,4600.0,12.7006,12.7198,12.7006,12.7134,4600.0
2005-07-01 14:55:00,19.81,19.84,19.8,19.81,5800.0,12.7134,12.7326,12.707,12.7134,5800.0
2005-07-01 15:00:00,19.8,19.8,19.78,19.78,3000.0,12.707,12.707,12.6941,12.6941,3000.0
2005-07-01 15:05:00,19.8,19.8,19.76,19.78,4400.0,12.707,12.707,12.6813,12.6941,4400.0
2005-07-01 15:10:00,19.77,19.78,19.77,19.77,2800.0,12.6877,12.6941,12.6877,12.6877,2800.0
2005-07-01 15:15:00,19.77,19.77,19.75,19.75,3600.0,12.6877,12.6877,12.6749,12.6749,3600.0
2005-07-01 15:20:00,19.75,19.78,19.75,19.78,4600.0,12.6749,12.6941,12.6749,12.6941,4600.0
2005-07-01 15:25:00,19.78,19.79,19.77,19.79,5600.0,12.6941,12.7006,12.6877,12.7006,5600.0
2005-07-01 15:30:00,19.79,19.79,19.77,19.79,3800.0,12.7006,12.7006,12.6877,12.7006,3800.0
2005-07-01 15:35:00,19.79,19.8,19.78,19.78,5400.0,12.7006,12.707,12.6941,12.6941,5400.0
2005-07-01 15:40:00,19.76,19.76,19.71,19.71,14600.0,12.6813,12.6813,12.6492,12.6492,14600.0
2005-07-01 15:45:00,19.7,19.71,19.69,19.7,26800.0,12.6428,12.6492,12.6364,12.6428,26800.0
2005-07-01 15:50:00,19.7,19.7,19.68,19.68,39600.0,12.6428,12.6428,12.63,12.63,39600.0
2005-07-01 15:55:00,19.68,19.72,19.68,19.72,76000.0,12.63,12.6556,12.63,12.6556,76000.0
2005-07-05 09:30:00,19.71,19.71,19.57,19.58,379200.0,12.6492,12.6492,12.5594,12.5658,379200.0
2005-07-05 09:35:00,19.57,19.74,19.55,19.74,26400.0,12.5594,12.6685,12.5465,12.6685,26400.0
2005-07-05 09:40:00,19.73,19.73,19.68,19.68,8600.0,12.6621,12.6621,12.63,12.63,8600.0
2005-07-05 09:45:00,19.7,19.73,19.68,19.73,18200.0,12.6428,12.6621,12.63,12.6621,18200.0
2005-07-05 09:50:00,19.75,19.75,19.74,19.75,10800.0,12.6749,12.6749,12.6685,12.6749,10800.0
2005-07-05 09:55:00,19.75,19.75,19.75,19.75,0.0,12.6749,12.6749,12.6749,12.6749,0.0
2005-07-05 10:00:00,19.75,19.75,19.68,19.68,15600.0,12.6749,12.6749,12.63,12.63,15600.0
2005-07-05 10:05:00,19.68,19.68,19.68,19.68,30800.0,12.63,12.63,12.63,12.63,30800.0
2005-07-05 10:10:00,19.69,19.77,19.69,19.77,11000.0,12.6364,12.6877,12.6364,12.6877,11000.0
2005-07-05 10:15:00,19.77,19.8,19.77,19.8,11800.0,12.6877,12.707,12.6877,12.707,11800.0
2005-07-05 10:20:00,19.8,19.82,19.79,19.82,11800.0,12.707,12.7198,12.7006,12.7198,11800.0
2005-07-05 10:25:00,19.82,19.85,19.82,19.85,6600.0,12.7198,12.7391,12.7198,12.7391,6600.0
2005-07-05 10:30:00,19.85,19.93,19.85,19.87,13200.0,12.7391,12.7904,12.7391,12.7519,13200.0
2005-07-05 10:35:00,19.89,19.89,19.88,19.88,3400.0,12.7647,12.7647,12.7583,12.7583,3400.0
2005-07-05 10:40:00,19.88,19.88,19.86,19.86,3600.0,12.7583,12.7583,12.7455,12.7455,3600.0
2005-07-05 10:45:00,19.86,19.86,19.86,19.86,8200.0,12.7455,12.7455,12.7455,12.7455,8200.0
2005-07-05 10:50:00,19.86,19.86,19.86,19.86,2000.0,12.7455,12.7455,12.7455,12.7455,2000.0
2005-07-05 10:55:00,19.86,19.87,19.86,19.87,19800.0,12.7455,12.7519,12.7455,12.7519,19800.0
2005-07-05 11:00:00,19.88,19.88,19.86,19.86,6800.0,12.7583,12.7583,12.7455,12.7455,6800.0
2005-07-05 11:05:00,19.86,19.86,19.84,19.85,3600.0,12.7455,12.7455,12.7326,12.7391,3600.0
2005-07-05 11:10:00,19.85,19.85,19.84,19.84,6400.0,12.7391,12.7391,12.7326,12.7326,6400.0
2005-07-05 11:15:00,19.84,19.85,19.84,19.85,6400.0,12.7326,12.7391,12.7326,12.7391,6400.0
2005-07-05 11:20:00,19.85,19.86,19.85,19.86,7600.0,12.7391,12.7455,12.7391,12.7455,7600.0
2005-07-05 11:25:00,19.86,19.88,19.86,19.88,9000.0,12.7455,12.7583,12.7455,12.7583,9000.0
2005-07-05 11:30:00,19.89,19.89,19.83,19.85,16800.0,12.7647,12.7647,12.7262,12.7391,16800.0
2005-07-05 11:35:00,19.84,19.84,19.83,19.84,2800.0,12.7326,12.7326,12.7262,12.7326,2800.0
2005-07-05 11:40:00,19.84,19.85,19.84,19.85,3400.0,12.7326,12.7391,12.7326,12.7391,3400.0
2005-07-05 11:45:00,19.84,19.84,19.83,19.84,1400.0,12.7326,12.7326,12.7262,12.7326,1400.0
2005-07-05 11:50:00,19.83,19.84,19.82,19.84,5800.0,12.7262,12.7326,12.7198,12.7326,5800.0
2005-07-05 11:55:00,19.83,19.83,19.83,19.83,1400.0,12.7262,12.7262,12.7262,12.7262,1400.0
2005-07-05 12:00:00,19.84,19.86,19.83,19.86,11400.0,12.7326,12.7455,12.7262,12.7455,11400.0
2005-07-05 12:05:00,19.86,19.86,19.86,19.86,200.0,12.7455,12.7455,12.7455,12.7455,200.0
2005-07-05 12:10:00,19.86,19.86,19.86,19.86,600.0,12.7455,12.7455,12.7455,12.7455,600.0
2005-07-05 12:15:00,19.86,19.86,19.85,19.86,5000.0,12.7455,12.7455,12.7391,12.7455,5000.0
2005-07-05 12:20:00,19.86,19.9,19.86,19.9,24600.0,12.7455,12.7712,12.7455,12.7712,24600.0
2005-07-05 12:25:00,19.91,19.96,19.91,19.96,8200.0,12.7776,12.8097,12.7776,12.8097,8200.0
2005-07-05 12:30:00,19.96,20.0,19.96,20.0,8000.0,12.8097,12.8353,12.8097,12.8353,8000.0
2005-07-05 12:35:00,20.0,20.0,20.0,20.0,1400.0,12.8353,12.8353,12.8353,12.8353,1400.0
2005-07-05 12:40:00,19.99,19.99,19.98,19.99,2200.0,12.8289,12.8289,12.8225,12.8289,2200.0
2005-07-05 12:45:00,19.99,20.0,19.96,19.97,6600.0,12.8289,12.8353,12.8097,12.8161,6600.0
2005-07-05 12:50:00,19.97,19.98,19.96,19.97,3600.0,12.8161,12.8225,12.8097,12.8161,3600.0
2005-07-05 12:55:00,19.96,19.96,19.95,19.96,1600.0,12.8097,12.8097,12.8032,12.8097,1600.0
2005-07-05 13:00:00,19.95,19.96,19.95,19.96,5600.0,12.8032,12.8097,12.8032,12.8097,5600.0
2005-07-05 13:05:00,19.96,19.98,19.96,19.98,8000.0,12.8097,12.8225,12.8097,12.8225,8000.0
2005-07-05 13:10:00,19.98,19.98,19.98,19.98,6200.0,12.8225,12.8225,12.8225,12.8225,6200.0
2005-07-05 13:15:00,19.98,19.99,19.98,19.99,6000.0,12.8225,12.8289,12.8225,12.8289,6000.0
2005-07-05 13:20:00,19.99,19.99,19.99,19.99,1200.0,12.8289,12.8289,12.8289,12.8289,1200.0
2005-07-05 13:25:00,19.99,19.99,19.97,19.98,4600.0,12.8289,12.8289,12.8161,12.8225,4600.0
2005-07-05 13:30:00,19.97,19.98,19.97,19.98,9600.0,12.8161,12.8225,12.8161,12.8225,9600.0
2005-07-05 13:35:00,19.98,19.99,19.98,19.99,3600.0,12.8225,12.8289,12.8225,12.8289,3600.0
2005-07-05 13:40:00,19.99,20.02,19.99,20.02,5400.0,12.8289,12.8482,12.8289,12.8482,5400.0
2005-07-05 13:45:00,20.02,20.04,20.02,20.02,3800.0,12.8482,12.861,12.8482,12.8482,3800.0
2005-07-05 13:50:00,20.03,20.03,20.02,20.02,2000.0,12.8546,12.8546,12.8482,12.8482,2000.0
2005-07-05 13:55:00,20.02,20.04,20.02,20.03,14000.0,12.8482,12.861,12.8482,12.8546,14000.0
2005-07-05 14:00:00,20.03,20.04,20.02,20.04,17200.0,12.8546,12.861,12.8482,12.861,17200.0
2005-07-05 14:05:00,20.04,20.04,20.03,20.03,6600.0,12.861,12.861,12.8546,12.8546,6600.0
2005-07-05 14:10:00,20.03,20.04,20.02,20.02,87600.0,12.8546,12.861,12.8482,12.8482,87600.0
2005-07-05 14:15:00,20.02,20.02,19.98,20.0,13400.0,12.8482,12.8482,12.8225,12.8353,13400.0
2005-07-05 14:20:00,20.0,20.0,20.0,20.0,8000.0,12.8353,12.8353,12.8353,12.8353,8000.0
2005-07-05 14:25:00,20.0,20.03,20.0,20.03,9800.0,12.8353,12.8546,12.8353,12.8546,9800.0
2005-07-05 14:30:00,20.03,20.04,20.0,20.0,9200.0,12.8546,12.861,12.8353,12.8353,9200.0
2005-07-05 14:35:00,20.03,20.04,20.03,20.04,8800.0,12.8546,12.861,12.8546,12.861,8800.0
2005-07-05 14:40:00,20.04,20.05,20.04,20.05,6200.0,12.861,12.8674,12.861,12.8674,6200.0
2005-07-05 14:45:00,20.05,20.1,20.05,20.1,12400.0,12.8674,12.8995,12.8674,12.8995,12400.0
2005-07-05 14:50:00,20.11,20.11,20.1,20.1,10800.0,12.9059,12.9059,12.8995,12.8995,10800.0
2005-07-05 14:55:00,20.11,20.11,20.08,20.08,3000.0,12.9059,12.9059,12.8867,12.8867,3000.0
2005-07-05 15:00:00,20.08,20.1,20.08,20.08,8800.0,12.8867,12.8995,12.8867,12.8867,8800.0
2005-07-05 15:05:00,20.08,20.08,20.05,20.05,9800.0,12.8867,12.8867,12.8674,12.8674,9800.0
2005-07-05 15:10:00,20.05,20.06,20.05,20.06,5800.0,12.8674,12.8738,12.8674,12.8738,5800.0
2005-07-05 15:15:00,20.06,20.08,20.06,20.08,13800.0,12.8738,12.8867,12.8738,12.8867,13800.0
2005-07-05 15:20:00,20.09,20.09,20.08,20.09,6400.0,12.8931,12.8931,12.8867,12.8931,6400.0
2005-07-05 15:25:00,20.09,20.11,20.09,20.11,20800.0,12.8931,12.9059,12.8931,12.9059,20800.0
2005-07-05 15:30:00,20.11,20.13,20.11,20.13,20600.0,12.9059,12.9188,12.9059,12.9188,20600.0
2005-07-05 15:35:00,20.13,20.13,20.07,20.09,28200.0,12.9188,12.9188,12.8803,12.8931,28200.0
2005-07-05 15:40:00,20.09,20.09,20.08,20.08,14800.0,12.8931,12.8931,12.8867,12.8867,14800.0
2005-07-05 15:45:00,20.08,20.08,20.02,20.02,27400.0,12.8867,12.8867,12.8482,12.8482,27400.0
2005-07-05 15:50:00,20.02,20.04,20.02,20.03,44000.0,12.8482,12.861,12.8482,12.8546,44000.0
2005-07-05 15:55:00,20.03,20.08,20.02,20.08,33200.0,12.8546,12.8867,12.8482,12.8867,33200.0
2005-07-06 09:30:00,20.1,20.1,20.02,20.02,6200.0,12.8995,12.8995,12.8482,12.8482,6200.0
2005-07-06 09:35:00,20.0,20.0,19.96,19.96,4400.0,12.8353,12.8353,12.8097,12.8097,4400.0
2005-07-06 09:40:00,19.96,19.96,19.93,19.95,3200.0,12.8097,12.8097,12.7904,12.8032,3200.0
2005-07-06 09:45:00,19.95,19.97,19.9,19.9,11600.0,12.8032,12.8161,12.7712,12.7712,11600.0
2005-07-06 09:50:00,19.88,19.89,19.87,19.89,1600.0,12.7583,12.7647,12.7519,12.7647,1600.0
2005-07-06 09:55:00,19.89,19.92,19.89,19.92,800.0,12.7647,12.784,12.7647,12.784,800.0
2005-07-06 10:00:00,19.95,20.08,19.95,20.02,15200.0,12.8032,12.8867,12.8032,12.8482,15200.0
2005-07-06 10:05:00,19.98,19.98,19.9,19.92,6400.0,12.8225,12.8225,12.7712,12.784,6400.0
2005-07-06 10:10:00,19.91,19.96,19.91,19.93,7400.0,12.7776,12.8097,12.7776,12.7904,7400.0
2005-07-06 10:15:00,19.92,19.92,19.88,19.9,4000.0,12.784,12.784,12.7583,12.7712,4000.0
2005-07-06 10:20:00,19.88,19.88,19.86,19.86,3000.0,12.7583,12.7583,12.7455,12.7455,3000.0
2005-07-06 10:25:00,19.85,19.86,19.83,19.83,5800.0,12.7391,12.7455,12.7262,12.7262,5800.0
2005-07-06 10:30:00,19.83,19.83,19.8,19.81,8400.0,12.7262,12.7262,12.707,12.7134,8400.0
2005-07-06 10:35:00,19.81,19.83,19.81,19.83,4200.0,12.7134,12.7262,12.7134,12.7262,4200.0
2005-07-06 10:40:00,19.84,19.88,19.84,19.88,4400.0,12.7326,12.7583,12.7326,12.7583,4400.0
2005-07-06 10:45:00,19.9,19.93,19.89,19.89,6200.0,12.7712,12.7904,12.7647,12.7647,6200.0
2005-07-06 10:50:00,19.89,19.91,19.87,19.89,2400.0,12.7647,12.7776,12.7519,12.7647,2400.0
2005-07-06 10:55:00,19.89,19.9,19.88,19.9,2400.0,12.7647,12.7712,12.7583,12.7712,2400.0
2005-07-06 11:00:00,19.9,19.92,19.88,19.88,5400.0,12.7712,12.784,12.7583,12.7583,5400.0
2005-07-06 11:05:00,19.87,19.87,19.87,19.87,200.0,12.7519,12.7519,12.7519,12.7519,200.0
2005-07-06 11:10:00,19.89,19.89,19.89,19.89,4400.0,12.7647,12.7647,12.7647,12.7647,4400.0
2005-07-06 11:15:00,19.89,19.89,19.89,19.89,1600.0,12.7647,12.7647,12.7647,12.7647,1600.0
2005-07-06 11:20:00,19.9,19.9,19.89,19.9,3600.0,12.7712,12.7712,12.7647,12.7712,3600.0
2005-07-06 11:25:00,19.9,19.91,19.9,19.91,4200.0,12.7712,12.7776,12.7712,12.7776,4200.0
2005-07-06 11:30:00,19.9,19.92,19.9,19.92,22000.0,12.7712,12.784,12.7712,12.784,22000.0
2005-07-06 11:35:00,19.92,19.98,19.92,19.98,9200.0,12.784,12.8225,12.784,12.8225,9200.0
2005-07-06 11:40:00,19.98,20.0,19.98,19.98,20400.0,12.8225,12.8353,12.8225,12.8225,20400.0
2005-07-06 11:45:00,19.98,20.02,19.98,20.01,37200.0,12.8225,12.8482,12.8225,12.8417,37200.0
2005-07-06 11:50:00,20.02,20.02,20.0,20.01,3800.0,12.8482,12.8482,12.8353,12.8417,3800.0
2005-07-06 11:55:00,20.0,20.01,20.0,20.0,12000.0,12.8353,12.8417,12.8353,12.8353,12000.0
2005-07-06 12:00:00,20.0,20.0,19.98,20.0,22800.0,12.8353,12.8353,12.8225,12.8353,22800.0
2005-07-06 12:05:00,20.0,20.0,19.99,19.99,3600.0,12.8353,12.8353,12.8289,12.8289,3600.0
2005-07-06 12:10:00,19.98,19.99,19.98,19.99,2600.0,12.8225,12.8289,12.8225,12.8289,2600.0
2005-07-06 12:15:00,19.99,20.0,19.99,19.99,3000.0,12.8289,12.8353,12.8289,12.8289,3000.0
2005-07-06 12:20:00,19.99,20.02,19.99,20.01,5200.0,12.8289,12.8482,12.8289,12.8417,5200.0
2005-07-06 12:25:00,20.01,20.04,19.99,20.03,38800.0,12.8417,12.861,12.8289,12.8546,38800.0
2005-07-06 12:30:00,20.03,20.03,19.94,20.02,23200.0,12.8546,12.8546,12.7968,12.8482,23200.0
2005-07-06 12:35:00,20.02,20.04,20.02,20.04,11200.0,12.8482,12.861,12.8482,12.861,11200.0
2005-07-06 12:40:00,20.05,20.07,20.05,20.07,9400.0,12.8674,12.8803,12.8674,12.8803,9400.0
2005-07-06 12:45:00,20.07,20.07,19.94,20.06,18000.0,12.8803,12.8803,12.7968,12.8738,18000.0
2005-07-06 12:50:00,20.06,20.07,20.06,20.06,2800.0,12.8738,12.8803,12.8738,12.8738,2800.0
2005-07-06 12:55:00,20.06,20.09,20.06,20.09,16200.0,12.8738,12.8931,12.8738,12.8931,16200.0
2005-07-06 13:00:00,20.1,20.13,20.09,20.13,25000.0,12.8995,12.9188,12.8931,12.9188,25000.0
2005-07-06 13:05:00,20.13,20.16,20.13,20.16,9200.0,12.9188,12.938,12.9188,12.938,9200.0
2005-07-06 13:10:00,20.16,20.16,20.13,20.13,8600.0,12.938,12.938,12.9188,12.9188,8600.0
2005-07-06 13:15:00,20.13,20.15,20.13,20.14,5600.0,12.9188,12.9316,12.9188,12.9252,5600.0
2005-07-06 13:20:00,20.14,20.15,20.14,20.15,3400.0,12.9252,12.9316,12.9252,12.9316,3400.0
2005-07-06 13:25:00,20.16,20.18,20.15,20.15,7000.0,12.938,12.9508,12.9316,12.9316,7000.0
2005-07-06 13:30:00,20.15,20.18,20.15,20.18,9200.0,12.9316,12.9508,12.9316,12.9508,9200.0
2005-07-06 13:35:00,20.18,20.21,20.18,20.2,13400.0,12.9508,12.9701,12.9508,12.9637,13400.0
2005-07-06 13:40:00,20.2,20.2,20.2,20.2,4200.0,12.9637,12.9637,12.9637,12.9637,4200.0
2005-07-06 13:45:00,20.2,20.22,20.2,20.22,10400.0,12.9637,12.9765,12.9637,12.9765,10400.0
2005-07-06 13:50:00,20.22,20.24,20.21,20.24,32800.0,12.9765,12.9894,12.9701,12.9894,32800.0
2005-07-06 13:55:00,20.24,20.29,20.24,20.25,53000.0,12.9894,13.0214,12.9894,12.9958,53000.0
2005-07-06 14:00:00,20.25,20.27,20.25,20.26,14400.0,12.9958,13.0086,12.9958,13.0022,14400.0
2005-07-06 14:05:00,20.26,20.26,20.22,20.22,14200.0,13.0022,13.0022,12.9765,12.9765,14200.0
2005-07-06 14:10:00,20.22,20.22,20.18,20.18,9800.0,12.9765,12.9765,12.9508,12.9508,9800.0
2005-07-06 14:15:00,20.18,20.24,20.18,20.24,20200.0,12.9508,12.9894,12.9508,12.9894,20200.0
2005-07-06 14:20:00,20.25,20.28,20.25,20.28,59600.0,12.9958,13.015,12.9958,13.015,59600.0
2005-07-06 14:25:00,20.28,20.32,20.28,20.32,30800.0,13.015,13.0407,13.015,13.0407,30800.0
2005-07-06 14:30:00,20.32,20.32,20.26,20.28,84000.0,13.0407,13.0407,13.0022,13.015,84000.0
2005-07-06 14:35:00,20.28,20.29,20.27,20.28,31000.0,13.015,13.0214,13.0086,13.015,31000.0
2005-07-06 14:40:00,20.28,20.29,20.27,20.29,18600.0,13.015,13.0214,13.0086,13.0214,18600.0
2005-07-06 14:45:00,20.29,20.36,20.29,20.36,13800.0,13.0214,13.0664,13.0214,13.0664,13800.0
2005-07-06 14:50:00,20.36,20.38,20.34,20.38,28600.0,13.0664,13.0792,13.0535,13.0792,28600.0
2005-07-06 14:55:00,20.38,20.41,20.36,20.41,33600.0,13.0792,13.0985,13.0664,13.0985,33600.0
2005-07-06 15:00:00,20.41,20.42,20.39,20.4,39600.0,13.0985,13.1049,13.0856,13.092,39600.0
2005-07-06 15:05:00,20.4,20.44,20.4,20.43,39400.0,13.092,13.1177,13.092,13.1113,39400.0
2005-07-06 15:10:00,20.43,20.47,20.43,20.45,20000.0,13.1113,13.137,13.1113,13.1241,20000.0
2005-07-06 15:15:00,20.45,20.46,20.44,20.44,21400.0,13.1241,13.1305,13.1177,13.1177,21400.0
2005-07-06 15:20:00,20.45,20.45,20.43,20.45,52200.0,13.1241,13.1241,13.1113,13.1241,52200.0
2005-07-06 15:25:00,20.45,20.46,20.44,20.46,38400.0,13.1241,13.1305,13.1177,13.1305,38400.0
2005-07-06 15:30:00,20.46,20.46,20.43,20.45,55200.0,13.1305,13.1305,13.1113,13.1241,55200.0
2005-07-06 15:35:00,20.44,20.51,20.44,20.5,68800.0,13.1177,13.1626,13.1177,13.1562,68800.0
2005-07-06 15:40:00,20.5,20.56,20.5,20.55,84000.0,13.1562,13.1947,13.1562,13.1883,84000.0
2005-07-06 15:45:00,20.55,20.59,20.52,20.59,87600.0,13.1883,13.214,13.169,13.214,87600.0
2005-07-06 15:50:00,20.6,20.6,20.56,20.58,118800.0,13.2204,13.2204,13.1947,13.2076,118800.0
2005-07-06 15:55:00,20.58,20.58,20.52,20.52,91400.0,13.2076,13.2076,13.169,13.169,91400.0
2005-07-07 09:35:00,20.35,20.49,20.35,20.48,29800.0,13.0599,13.1498,13.0599,13.1434,29800.0
2005-07-07 09:40:00,20.48,20.57,20.48,20.57,7200.0,13.1434,13.2011,13.1434,13.2011,7200.0
2005-07-07 09:45:00,20.58,20.63,20.58,20.63,12800.0,13.2076,13.2396,13.2076,13.2396,12800.0
2005-07-07 09:50:00,20.63,20.65,20.54,20.55,18400.0,13.2396,13.2525,13.1819,13.1883,18400.0
2005-07-07 09:55:00,20.6,20.6,20.48,20.48,7200.0,13.2204,13.2204,13.1434,13.1434,7200.0
2005-07-07 10:00:00,20.45,20.47,20.45,20.46,20200.0,13.1241,13.137,13.1241,13.1305,20200.0
2005-07-07 10:05:00,20.46,20.46,20.43,20.43,22800.0,13.1305,13.1305,13.1113,13.1113,22800.0
2005-07-07 10:10:00,20.43,20.47,20.43,20.46,50000.0,13.1113,13.137,13.1113,13.1305,50000.0
2005-07-07 10:15:00,20.43,20.43,20.4,20.4,22000.0,13.1113,13.1113,13.092,13.092,22000.0
2005-07-07 10:20:00,20.4,20.4,20.35,20.36,14800.0,13.092,13.092,13.0599,13.0664,14800.0
2005-07-07 10:25:00,20.36,20.36,20.33,20.33,5400.0,13.0664,13.0664,13.0471,13.0471,5400.0
2005-07-07 10:30:00,20.32,20.39,20.32,20.36,21800.0,13.0407,13.0856,13.0407,13.0664,21800.0
2005-07-07 10:35:00,20.36,20.36,20.34,20.35,3400.0,13.0664,13.0664,13.0535,13.0599,3400.0
2005-07-07 10:40:00,20.35,20.4,20.34,20.4,11400.0,13.0599,13.092,13.0535,13.092,11400.0
2005-07-07 10:45:00,20.41,20.42,20.38,20.38,6200.0,13.0985,13.1049,13.0792,13.0792,6200.0
2005-07-07 10:50:00,20.38,20.42,20.38,20.39,14400.0,13.0792,13.1049,13.0792,13.0856,14400.0
2005-07-07 10:55:00,20.39,20.39,20.36,20.36,37800.0,13.0856,13.0856,13.0664,13.0664,37800.0
2005-07-07 11:00:00,20.36,20.36,20.32,20.32,22800.0,13.0664,13.0664,13.0407,13.0407,22800.0
2005-07-07 11:05:00,20.33,20.33,20.28,20.29,49200.0,13.0471,13.0471,13.015,13.0214,49200.0
2005-07-07 11:10:00,20.29,20.33,20.29,20.33,39000.0,13.0214,13.0471,13.0214,13.0471,39000.0
2005-07-07 11:15:00,20.35,20.35,20.35,20.35,55600.0,13.0599,13.0599,13.0599,13.0599,55600.0
2005-07-07 11:20:00,20.35,20.35,20.34,20.35,7600.0,13.0599,13.0599,13.0535,13.0599,7600.0
2005-07-07 11:25:00,20.36,20.4,20.36,20.39,23400.0,13.0664,13.092,13.0664,13.0856,23400.0
2005-07-07 11:30:00,20.39,20.4,20.38,20.38,18600.0,13.0856,13.092,13.0792,13.0792,18600.0
2005-07-07 11:35:00,20.36,20.39,20.36,20.39,14400.0,13.0664,13.0856,13.0664,13.0856,14400.0
2005-07-07 11:40:00,20.4,20.41,20.4,20.41,8600.0,13.092,13.0985,13.092,13.0985,8600.0
2005-07-07 11:45:00,20.41,20.42,20.4,20.4,13800.0,13.0985,13.1049,13.092,13.092,13800.0
2005-07-07 11:50:00,20.41,20.42,20.4,20.42,19000.0,13.0985,13.1049,13.092,13.1049,19000.0
2005-07-07 11:55:00,20.42,20.43,20.42,20.43,5200.0,13.1049,13.1113,13.1049,13.1113,5200.0
2005-07-07 12:00:00,20.43,20.48,20.43,20.47,12600.0,13.1113,13.1434,13.1113,13.137,12600.0
2005-07-07 12:05:00,20.46,20.46,20.44,20.45,18400.0,13.1305,13.1305,13.1177,13.1241,18400.0
2005-07-07 12:10:00,20.45,20.47,20.44,20.47,16200.0,13.1241,13.137,13.1177,13.137,16200.0
2005-07-07 12:15:00,20.47,20.48,20.47,20.48,3800.0,13.137,13.1434,13.137,13.1434,3800.0
2005-07-07 12:20:00,20.48,20.5,20.48,20.49,11600.0,13.1434,13.1562,13.1434,13.1498,11600.0
2005-07-07 12:25:00,20.49,20.49,20.48,20.48,2600.0,13.1498,13.1498,13.1434,13.1434,2600.0
2005-07-07 12:30:00,20.48,20.48,20.43,20.43,8600.0,13.1434,13.1434,13.1113,13.1113,8600.0
2005-07-07 12:35:00,20.43,20.43,20.41,20.41,8600.0,13.1113,13.1113,13.0985,13.0985,8600.0
2005-07-07 12:40:00,20.4,20.4,20.36,20.36,18600.0,13.092,13.092,13.0664,13.0664,18600.0
2005-07-07 12:45:00,20.36,20.36,20.36,20.36,29600.0,13.0664,13.0664,13.0664,13.0664,29600.0
2005-07-07 12:50:00,20.36,20.36,20.34,20.35,22800.0,13.0664,13.0664,13.0535,13.0599,22800.0
2005-07-07 12:55:00,20.35,20.36,20.34,20.34,6600.0,13.0599,13.0664,13.0535,13.0535,6600.0
2005-07-07 13:00:00,20.35,20.37,20.35,20.36,12600.0,13.0599,13.0728,13.0599,13.0664,12600.0
2005-07-07 13:05:00,20.36,20.38,20.36,20.38,6800.0,13.0664,13.0792,13.0664,13.0792,6800.0
2005-07-07 13:10:00,20.39,20.39,20.38,20.38,6000.0,13.0856,13.0856,13.0792,13.0792,6000.0
2005-07-07 13:15:00,20.38,20.38,20.38,20.38,3600.0,13.0792,13.0792,13.0792,13.0792,3600.0
2005-07-07 13:20:00,20.38,20.38,20.38,20.38,2800.0,13.0792,13.0792,13.0792,13.0792,2800.0
2005-07-07 13:25:00,20.38,20.39,20.38,20.39,7400.0,13.0792,13.0856,13.0792,13.0856,7400.0
2005-07-07 13:30:00,20.39,20.5,20.39,20.5,8200.0,13.0856,13.1562,13.0856,13.1562,8200.0
2005-07-07 13:35:00,20.5,20.5,20.48,20.49,4800.0,13.1562,13.1562,13.1434,13.1498,4800.0
2005-07-07 13:40:00,20.5,20.55,20.5,20.53,6400.0,13.1562,13.1883,13.1562,13.1755,6400.0
2005-07-07 13:45:00,20.53,20.54,20.5,20.54,5400.0,13.1755,13.1819,13.1562,13.1819,5400.0
2005-07-07 13:50:00,20.54,20.55,20.52,20.52,7400.0,13.1819,13.1883,13.169,13.169,7400.0
2005-07-07 13:55:00,20.51,20.53,20.5,20.52,5200.0,13.1626,13.1755,13.1562,13.169,5200.0
2005-07-07 14:00:00,20.5,20.53,20.49,20.49,6200.0,13.1562,13.1755,13.1498,13.1498,6200.0
2005-07-07 14:05:00,20.49,20.49,20.47,20.47,5800.0,13.1498,13.1498,13.137,13.137,5800.0
2005-07-07 14:10:00,20.47,20.47,20.43,20.43,6600.0,13.137,13.137,13.1113,13.1113,6600.0
2005-07-07 14:15:00,20.44,20.44,20.42,20.43,4600.0,13.1177,13.1177,13.1049,13.1113,4600.0
2005-07-07 14:20:00,20.43,20.44,20.43,20.44,1400.0,13.1113,13.1177,13.1113,13.1177,1400.0
2005-07-07 14:25:00,20.44,20.45,20.42,20.42,4800.0,13.1177,13.1241,13.1049,13.1049,4800.0
2005-07-07 14:30:00,20.41,20.41,20.36,20.36,7400.0,13.0985,13.0985,13.0664,13.0664,7400.0
2005-07-07 14:35:00,20.37,20.38,20.36,20.38,11400.0,13.0728,13.0792,13.0664,13.0792,11400.0
2005-07-07 14:40:00,20.38,20.38,20.37,20.38,2800.0,13.0792,13.0792,13.0728,13.0792,2800.0
2005-07-07 14:45:00,20.38,20.38,20.36,20.36,18000.0,13.0792,13.0792,13.0664,13.0664,18000.0
2005-07-07 14:50:00,20.36,20.38,20.36,20.37,8800.0,13.0664,13.0792,13.0664,13.0728,8800.0
2005-07-07 14:55:00,20.38,20.38,20.38,20.38,6200.0,13.0792,13.0792,13.0792,13.0792,6200.0
2005-07-07 15:00:00,20.39,20.44,20.39,20.44,9400.0,13.0856,13.1177,13.0856,13.1177,9400.0
2005-07-07 15:05:00,20.44,20.46,20.43,20.45,8200.0,13.1177,13.1305,13.1113,13.1241,8200.0
2005-07-07 15:10:00,20.44,20.46,20.43,20.45,5200.0,13.1177,13.1305,13.1113,13.1241,5200.0
2005-07-07 15:15:00,20.46,20.46,20.43,20.43,9400.0,13.1305,13.1305,13.1113,13.1113,9400.0
2005-07-07 15:20:00,20.43,20.43,20.38,20.39,15200.0,13.1113,13.1113,13.0792,13.0856,15200.0
2005-07-07 15:25:00,20.39,20.39,20.36,20.36,12600.0,13.0856,13.0856,13.0664,13.0664,12600.0
2005-07-07 15:30:00,20.36,20.4,20.35,20.4,15600.0,13.0664,13.092,13.0599,13.092,15600.0
2005-07-07 15:35:00,20.4,20.41,20.4,20.41,10000.0,13.092,13.0985,13.092,13.0985,10000.0
2005-07-07 15:40:00,20.4,20.4,20.38,20.38,13400.0,13.092,13.092,13.0792,13.0792,13400.0
2005-07-07 15:45:00,20.37,20.39,20.36,20.39,19400.0,13.0728,13.0856,13.0664,13.0856,19400.0
2005-07-07 15:50:00,20.39,20.41,20.39,20.41,14600.0,13.0856,13.0985,13.0856,13.0985,14600.0
2005-07-07 15:55:00,20.41,20.42,20.39,20.39,24200.0,13.0985,13.1049,13.0856,13.0856,24200.0
2005-07-08 09:30:00,20.42,20.5,20.41,20.45,29600.0,13.1049,13.1562,13.0985,13.1241,29600.0
2005-07-08 09:35:00,20.43,20.54,20.43,20.54,20200.0,13.1113,13.1819,13.1113,13.1819,20200.0
2005-07-08 09:40:00,20.5,20.5,20.49,20.5,3400.0,13.1562,13.1562,13.1498,13.1562,3400.0
2005-07-08 09:45:00,20.5,20.55,20.47,20.47,9800.0,13.1562,13.1883,13.137,13.137,9800.0
2005-07-08 09:50:00,20.48,20.52,20.47,20.51,2400.0,13.1434,13.169,13.137,13.1626,2400.0
2005-07-08 09:55:00,20.51,20.55,20.51,20.53,8400.0,13.1626,13.1883,13.1626,13.1755,8400.0
2005-07-08 10:00:00,20.53,20.54,20.51,20.51,16800.0,13.1755,13.1819,13.1626,13.1626,16800.0
2005-07-08 10:05:00,20.52,20.52,20.46,20.46,18600.0,13.169,13.169,13.1305,13.1305,18600.0
2005-07-08 10:10:00,20.46,20.5,20.45,20.48,19200.0,13.1305,13.1562,13.1241,13.1434,19200.0
2005-07-08 10:15:00,20.49,20.5,20.43,20.44,17000.0,13.1498,13.1562,13.1113,13.1177,17000.0
2005-07-08 10:20:00,20.43,20.44,20.43,20.43,11800.0,13.1113,13.1177,13.1113,13.1113,11800.0
2005-07-08 10:25:00,20.43,20.44,20.43,20.43,17400.0,13.1113,13.1177,13.1113,13.1113,17400.0
2005-07-08 10:30:00,20.43,20.45,20.43,20.43,22200.0,13.1113,13.1241,13.1113,13.1113,22200.0
2005-07-08 10:35:00,20.43,20.43,20.42,20.42,5000.0,13.1113,13.1113,13.1049,13.1049,5000.0
2005-07-08 10:40:00,20.42,20.43,20.41,20.41,10400.0,13.1049,13.1113,13.0985,13.0985,10400.0
2005-07-08 10:45:00,20.42,20.45,20.42,20.43,13000.0,13.1049,13.1241,13.1049,13.1113,13000.0
2005-07-08 10:50:00,20.43,20.45,20.43,20.43,15400.0,13.1113,13.1241,13.1113,13.1113,15400.0
2005-07-08 10:55:00,20.43,20.43,20.41,20.41,16800.0,13.1113,13.1113,13.0985,13.0985,16800.0
2005-07-08 11:00:00,20.41,20.41,20.35,20.35,13800.0,13.0985,13.0985,13.0599,13.0599,13800.0
2005-07-08 11:05:00,20.35,20.35,20.34,20.35,7600.0,13.0599,13.0599,13.0535,13.0599,7600.0
2005-07-08 11:10:00,20.35,20.36,20.34,20.36,7600.0,13.0599,13.0664,13.0535,13.0664,7600.0
2005-07-08 11:15:00,20.36,20.38,20.35,20.35,7400.0,13.0664,13.0792,13.0599,13.0599,7400.0
2005-07-08 11:20:00,20.36,20.39,20.36,20.39,4400.0,13.0664,13.0856,13.0664,13.0856,4400.0
2005-07-08 11:25:00,20.39,20.41,20.39,20.4,3800.0,13.0856,13.0985,13.0856,13.092,3800.0
2005-07-08 11:30:00,20.4,20.48,20.4,20.48,16400.0,13.092,13.1434,13.092,13.1434,16400.0
2005-07-08 11:35:00,20.47,20.47,20.43,20.43,4000.0,13.137,13.137,13.1113,13.1113,4000.0
2005-07-08 11:40:00,20.43,20.43,20.41,20.41,2200.0,13.1113,13.1113,13.0985,13.0985,2200.0
2005-07-08 11:45:00,20.41,20.42,20.41,20.42,5200.0,13.0985,13.1049,13.0985,13.1049,5200.0
2005-07-08 11:50:00,20.42,20.43,20.42,20.43,1400.0,13.1049,13.1113,13.1049,13.1113,1400.0
2005-07-08 11:55:00,20.43,20.43,20.43,20.43,1600.0,13.1113,13.1113,13.1113,13.1113,1600.0
2005-07-08 12:00:00,20.43,20.48,20.43,20.48,10200.0,13.1113,13.1434,13.1113,13.1434,10200.0
2005-07-08 12:05:00,20.46,20.47,20.46,20.46,1600.0,13.1305,13.137,13.1305,13.1305,1600.0
2005-07-08 12:10:00,20.48,20.48,20.47,20.48,13000.0,13.1434,13.1434,13.137,13.1434,13000.0
2005-07-08 12:15:00,20.49,20.5,20.49,20.5,10400.0,13.1498,13.1562,13.1498,13.1562,10400.0
2005-07-08 12:20:00,20.5,20.5,20.48,20.48,6000.0,13.1562,13.1562,13.1434,13.1434,6000.0
2005-07-08 12:25:00,20.49,20.49,20.48,20.48,2000.0,13.1498,13.1498,13.1434,13.1434,2000.0
2005-07-08 12:30:00,20.49,20.5,20.49,20.5,13000.0,13.1498,13.1562,13.1498,13.1562,13000.0
2005-07-08 12:35:00,20.5,20.5,20.47,20.5,18000.0,13.1562,13.1562,13.137,13.1562,18000.0
2005-07-08 12:40:00,20.49,20.5,20.49,20.5,3000.0,13.1498,13.1562,13.1498,13.1562,3000.0
2005-07-08 12:45:00,20.49,20.5,20.48,20.48,7200.0,13.1498,13.1562,13.1434,13.1434,7200.0
2005-07-08 12:50:00,20.49,20.5,20.48,20.48,10200.0,13.1498,13.1562,13.1434,13.1434,10200.0
2005-07-08 12:55:00,20.49,20.49,20.48,20.48,800.0,13.1498,13.1498,13.1434,13.1434,800.0
2005-07-08 13:00:00,20.48,20.48,20.48,20.48,600.0,13.1434,13.1434,13.1434,13.1434,600.0
2005-07-08 13:05:00,20.48,20.48,20.47,20.48,6400.0,13.1434,13.1434,13.137,13.1434,6400.0
2005-07-08 13:10:00,20.48,20.5,20.47,20.5,11600.0,13.1434,13.1562,13.137,13.1562,11600.0
2005-07-08 13:15:00,20.5,20.5,20.49,20.5,5800.0,13.1562,13.1562,13.1498,13.1562,5800.0
2005-07-08 13:20:00,20.49,20.49,20.48,20.49,1600.0,13.1498,13.1498,13.1434,13.1498,1600.0
2005-07-08 13:25:00,20.49,20.49,20.48,20.48,800.0,13.1498,13.1498,13.1434,13.1434,800.0
2005-07-08 13:30:00,20.48,20.48,20.48,20.48,3400.0,13.1434,13.1434,13.1434,13.1434,3400.0
2005-07-08 13:35:00,20.47,20.47,20.47,20.47,400.0,13.137,13.137,13.137,13.137,400.0
2005-07-08 13:40:00,20.47,20.47,20.47,20.47,1200.0,13.137,13.137,13.137,13.137,1200.0
2005-07-08 13:45:00,20.47,20.48,20.47,20.48,8200.0,13.137,13.1434,13.137,13.1434,8200.0
2005-07-08 13:50:00,20.48,20.48,20.47,20.48,2400.0,13.1434,13.1434,13.137,13.1434,2400.0
2005-07-08 13:55:00,20.48,20.49,20.48,20.49,1800.0,13.1434,13.1498,13.1434,13.1498,1800.0
2005-07-08 14:00:00,20.49,20.49,20.45,20.45,19000.0,13.1498,13.1498,13.1241,13.1241,19000.0
2005-07-08 14:05:00,20.43,20.45,20.42,20.43,13600.0,13.1113,13.1241,13.1049,13.1113,13600.0
2005-07-08 14:10:00,20.43,20.45,20.43,20.45,11600.0,13.1113,13.1241,13.1113,13.1241,11600.0
2005-07-08 14:15:00,20.46,20.48,20.46,20.48,6200.0,13.1305,13.1434,13.1305,13.1434,6200.0
2005-07-08 14:20:00,20.48,20.48,20.48,20.48,0.0,13.1434,13.1434,13.1434,13.1434,0.0
2005-07-08 14:25:00,20.48,20.5,20.48,20.49,2800.0,13.1434,13.1562,13.1434,13.1498,2800.0
2005-07-08 14:30:00,20.49,20.5,20.49,20.5,2000.0,13.1498,13.1562,13.1498,13.1562,2000.0
2005-07-08 14:35:00,20.49,20.49,20.47,20.49,4000.0,13.1498,13.1498,13.137,13.1498,4000.0
2005-07-08 14:40:00,20.48,20.48,20.45,20.45,5400.0,13.1434,13.1434,13.1241,13.1241,5400.0
2005-07-08 14:45:00,20.45,20.49,20.45,20.49,8400.0,13.1241,13.1498,13.1241,13.1498,8400.0
2005-07-08 14:50:00,20.49,20.49,20.49,20.49,1800.0,13.1498,13.1498,13.1498,13.1498,1800.0
2005-07-08 14:55:00,20.49,20.5,20.49,20.49,5800.0,13.1498,13.1562,13.1498,13.1498,5800.0
2005-07-08 15:00:00,20.5,20.5,20.49,20.49,3200.0,13.1562,13.1562,13.1498,13.1498,3200.0
2005-07-08 15:05:00,20.49,20.5,20.49,20.49,3600.0,13.1498,13.1562,13.1498,13.1498,3600.0
2005-07-08 15:10:00,20.5,20.5,20.47,20.47,4000.0,13.1562,13.1562,13.137,13.137,4000.0
2005-07-08 15:15:00,20.47,20.48,20.47,20.47,3600.0,13.137,13.1434,13.137,13.137,3600.0
2005-07-08 15:20:00,20.47,20.47,20.47,20.47,5400.0,13.137,13.137,13.137,13.137,5400.0
2005-07-08 15:25:00,20.48,20.5,20.48,20.5,6000.0,13.1434,13.1562,13.1434,13.1562,6000.0
2005-07-08 15:30:00,20.49,20.5,20.49,20.5,12800.0,13.1498,13.1562,13.1498,13.1562,12800.0
2005-07-08 15:35:00,20.49,20.5,20.49,20.5,12000.0,13.1498,13.1562,13.1498,13.1562,12000.0
2005-07-08 15:40:00,20.5,20.5,20.5,20.5,6400.0,13.1562,13.1562,13.1562,13.1562,6400.0
2005-07-08 15:45:00,20.5,20.5,20.48,20.49,11400.0,13.1562,13.1562,13.1434,13.1498,11400.0
2005-07-08 15:50:00,20.49,20.5,20.49,20.5,10600.0,13.1498,13.1562,13.1498,13.1562,10600.0
2005-07-08 15:55:00,20.5,20.54,20.5,20.54,35000.0,13.1562,13.1819,13.1562,13.1819,35000.0
2005-07-11 09:30:00,20.5,20.5,20.5,20.5,23800.0,13.1562,13.1562,13.1562,13.1562,23800.0
2005-07-11 09:35:00,20.53,20.54,20.43,20.48,8800.0,13.1755,13.1819,13.1113,13.1434,8800.0
2005-07-11 09:40:00,20.48,20.55,20.47,20.54,12000.0,13.1434,13.1883,13.137,13.1819,12000.0
2005-07-11 09:45:00,20.55,20.58,20.5,20.56,13000.0,13.1883,13.2076,13.1562,13.1947,13000.0
2005-07-11 09:50:00,20.56,20.64,20.55,20.64,14000.0,13.1947,13.2461,13.1883,13.2461,14000.0
2005-07-11 09:55:00,20.59,20.64,20.59,20.61,4000.0,13.214,13.2461,13.214,13.2268,4000.0
2005-07-11 10:00:00,20.6,20.63,20.58,20.58,4600.0,13.2204,13.2396,13.2076,13.2076,4600.0
2005-07-11 10:05:00,20.6,20.61,20.6,20.61,3000.0,13.2204,13.2268,13.2204,13.2268,3000.0
2005-07-11 10:10:00,20.61,20.65,20.61,20.63,7400.0,13.2268,13.2525,13.2268,13.2396,7400.0
2005-07-11 10:15:00,20.63,20.65,20.61,20.64,4400.0,13.2396,13.2525,13.2268,13.2461,4400.0
2005-07-11 10:20:00,20.63,20.65,20.63,20.65,600.0,13.2396,13.2525,13.2396,13.2525,600.0
2005-07-11 10:25:00,20.65,20.66,20.65,20.66,1800.0,13.2525,13.2589,13.2525,13.2589,1800.0
2005-07-11 10:30:00,20.65,20.68,20.65,20.68,2200.0,13.2525,13.2717,13.2525,13.2717,2200.0
2005-07-11 10:35:00,20.67,20.75,20.67,20.75,27000.0,13.2653,13.3167,13.2653,13.3167,27000.0
2005-07-11 10:40:00,20.75,20.81,20.74,20.81,7400.0,13.3167,13.3552,13.3102,13.3552,7400.0
2005-07-11 10:45:00,20.81,20.89,20.81,20.88,30000.0,13.3552,13.4065,13.3552,13.4001,30000.0
2005-07-11 10:50:00,20.88,20.9,20.85,20.86,15200.0,13.4001,13.4129,13.3808,13.3872,15200.0
2005-07-11 10:55:00,20.85,20.86,20.85,20.86,3200.0,13.3808,13.3872,13.3808,13.3872,3200.0
2005-07-11 11:00:00,20.85,20.86,20.85,20.86,4000.0,13.3808,13.3872,13.3808,13.3872,4000.0
2005-07-11 11:05:00,20.86,20.88,20.85,20.85,10800.0,13.3872,13.4001,13.3808,13.3808,10800.0
2005-07-11 11:10:00,20.85,20.87,20.85,20.87,1600.0,13.3808,13.3937,13.3808,13.3937,1600.0
2005-07-11 11:15:00,20.87,20.88,20.87,20.88,10000.0,13.3937,13.4001,13.3937,13.4001,10000.0
2005-07-11 11:20:00,20.88,20.88,20.85,20.86,7000.0,13.4001,13.4001,13.3808,13.3872,7000.0
2005-07-11 11:25:00,20.85,20.85,20.83,20.83,3800.0,13.3808,13.3808,13.368,13.368,3800.0
2005-07-11 11:30:00,20.83,20.83,20.8,20.8,2600.0,13.368,13.368,13.3487,13.3487,2600.0
2005-07-11 11:35:00,20.8,20.8,20.78,20.78,7400.0,13.3487,13.3487,13.3359,13.3359,7400.0
2005-07-11 11:40:00,20.77,20.78,20.75,20.77,17600.0,13.3295,13.3359,13.3167,13.3295,17600.0
2005-07-11 11:45:00,20.77,20.77,20.73,20.75,13400.0,13.3295,13.3295,13.3038,13.3167,13400.0
2005-07-11 11:50:00,20.74,20.74,20.74,20.74,1000.0,13.3102,13.3102,13.3102,13.3102,1000.0
2005-07-11 11:55:00,20.74,20.74,20.73,20.73,7600.0,13.3102,13.3102,13.3038,13.3038,7600.0
2005-07-11 12:00:00,20.73,20.73,20.72,20.73,4000.0,13.3038,13.3038,13.2974,13.3038,4000.0
2005-07-11 12:05:00,20.73,20.74,20.73,20.74,1000.0,13.3038,13.3102,13.3038,13.3102,1000.0
2005-07-11 12:10:00,20.74,20.74,20.73,20.74,5200.0,13.3102,13.3102,13.3038,13.3102,5200.0
2005-07-11 12:15:00,20.74,20.74,20.73,20.73,1400.0,13.3102,13.3102,13.3038,13.3038,1400.0
2005-07-11 12:20:00,20.73,20.73,20.73,20.73,0.0,13.3038,13.3038,13.3038,13.3038,0.0
2005-07-11 12:25:00,20.73,20.73,20.7,20.7,6400.0,13.3038,13.3038,13.2846,13.2846,6400.0
2005-07-11 12:30:00,20.7,20.7,20.7,20.7,0.0,13.2846,13.2846,13.2846,13.2846,0.0
2005-07-11 12:35:00,20.7,20.7,20.7,20.7,8200.0,13.2846,13.2846,13.2846,13.2846,8200.0
2005-07-11 12:40:00,20.71,20.72,20.71,20.72,8000.0,13.291,13.2974,13.291,13.2974,8000.0
2005-07-11 12:45:00,20.72,20.72,20.72,20.72,5400.0,13.2974,13.2974,13.2974,13.2974,5400.0
2005-07-11 12:50:00,20.73,20.75,20.73,20.75,16600.0,13.3038,13.3167,13.3038,13.3167,16600.0
2005-07-11 12:55:00,20.75,20.8,20.75,20.8,36600.0,13.3167,13.3487,13.3167,13.3487,36600.0
2005-07-11 13:00:00,20.8,20.8,20.79,20.79,19400.0,13.3487,13.3487,13.3423,13.3423,19400.0
2005-07-11 13:05:00,20.79,20.82,20.79,20.82,16800.0,13.3423,13.3616,13.3423,13.3616,16800.0
2005-07-11 13:10:00,20.81,20.86,20.81,20.86,25400.0,13.3552,13.3872,13.3552,13.3872,25400.0
2005-07-11 13:15:00,20.85,20.87,20.85,20.85,11000.0,13.3808,13.3937,13.3808,13.3808,11000.0
2005-07-11 13:20:00,20.85,20.85,20.85,20.85,2200.0,13.3808,13.3808,13.3808,13.3808,2200.0
2005-07-11 13:25:00,20.85,20.85,20.85,20.85,2400.0,13.3808,13.3808,13.3808,13.3808,2400.0
2005-07-11 13:30:00,20.85,20.87,20.85,20.87,4400.0,13.3808,13.3937,13.3808,13.3937,4400.0
2005-07-11 13:35:00,20.87,20.88,20.85,20.85,2800.0,13.3937,13.4001,13.3808,13.3808,2800.0
2005-07-11 13:40:00,20.86,20.86,20.86,20.86,1800.0,13.3872,13.3872,13.3872,13.3872,1800.0
2005-07-11 13:45:00,20.85,20.85,20.84,20.84,15600.0,13.3808,13.3808,13.3744,13.3744,15600.0
2005-07-11 13:50:00,20.84,20.85,20.84,20.84,4800.0,13.3744,13.3808,13.3744,13.3744,4800.0
2005-07-11 13:55:00,20.82,20.82,20.8,20.81,7600.0,13.3616,13.3616,13.3487,13.3552,7600.0
2005-07-11 14:00:00,20.79,20.79,20.77,20.77,12800.0,13.3423,13.3423,13.3295,13.3295,12800.0
2005-07-11 14:05:00,20.77,20.79,20.77,20.79,3000.0,13.3295,13.3423,13.3295,13.3423,3000.0
2005-07-11 14:10:00,20.79,20.79,20.77,20.79,12200.0,13.3423,13.3423,13.3295,13.3423,12200.0
2005-07-11 14:15:00,20.79,20.81,20.78,20.79,10200.0,13.3423,13.3552,13.3359,13.3423,10200.0
2005-07-11 14:20:00,20.77,20.78,20.77,20.78,1800.0,13.3295,13.3359,13.3295,13.3359,1800.0
2005-07-11 14:25:00,20.78,20.78,20.76,20.76,5800.0,13.3359,13.3359,13.3231,13.3231,5800.0
2005-07-11 14:30:00,20.76,20.78,20.76,20.78,1800.0,13.3231,13.3359,13.3231,13.3359,1800.0
2005-07-11 14:35:00,20.78,20.78,20.77,20.78,5200.0,13.3359,13.3359,13.3295,13.3359,5200.0
2005-07-11 14:40:00,20.79,20.83,20.79,20.81,11600.0,13.3423,13.368,13.3423,13.3552,11600.0
2005-07-11 14:45:00,20.81,20.81,20.79,20.79,5000.0,13.3552,13.3552,13.3423,13.3423,5000.0
2005-07-11 14:50:00,20.8,20.86,20.8,20.84,18600.0,13.3487,13.3872,13.3487,13.3744,18600.0
2005-07-11 14:55:00,20.84,20.84,20.83,20.84,2800.0,13.3744,13.3744,13.368,13.3744,2800.0
2005-07-11 15:00:00,20.84,20.84,20.82,20.82,10200.0,13.3744,13.3744,13.3616,13.3616,10200.0
2005-07-11 15:05:00,20.82,20.85,20.81,20.85,16800.0,13.3616,13.3808,13.3552,13.3808,16800.0
2005-07-11 15:10:00,20.85,20.85,20.81,20.81,6000.0,13.3808,13.3808,13.3552,13.3552,6000.0
2005-07-11 15:15:00,20.81,20.81,20.76,20.77,10800.0,13.3552,13.3552,13.3231,13.3295,10800.0
2005-07-11 15:20:00,20.77,20.8,20.75,20.78,11200.0,13.3295,13.3487,13.3167,13.3359,11200.0
2005-07-11 15:25:00,20.78,20.79,20.77,20.79,12400.0,13.3359,13.3423,13.3295,13.3423,12400.0
2005-07-11 15:30:00,20.79,20.8,20.76,20.78,14400.0,13.3423,13.3487,13.3231,13.3359,14400.0
2005-07-11 15:35:00,20.78,20.81,20.78,20.81,6200.0,13.3359,13.3552,13.3359,13.3552,6200.0
2005-07-11 15:40:00,20.8,20.83,20.8,20.81,11200.0,13.3487,13.368,13.3487,13.3552,11200.0
2005-07-11 15:45:00,20.81,20.84,20.81,20.84,10200.0,13.3552,13.3744,13.3552,13.3744,10200.0
2005-07-11 15:50:00,20.84,20.86,20.84,20.85,5800.0,13.3744,13.3872,13.3744,13.3808,5800.0
2005-07-11 15:55:00,20.85,20.87,20.84,20.87,21200.0,13.3808,13.3937,13.3744,13.3937,21200.0
2005-07-12 09:30:00,20.86,20.86,20.79,20.79,5400.0,13.3872,13.3872,13.3423,13.3423,5400.0
2005-07-12 09:35:00,20.78,20.86,20.75,20.86,7600.0,13.3359,13.3872,13.3167,13.3872,7600.0
2005-07-12 09:40:00,20.86,20.91,20.86,20.88,4800.0,13.3872,13.4193,13.3872,13.4001,4800.0
2005-07-12 09:45:00,20.9,20.9,20.83,20.84,7800.0,13.4129,13.4129,13.368,13.3744,7800.0
2005-07-12 09:50:00,20.83,20.89,20.79,20.88,5800.0,13.368,13.4065,13.3423,13.4001,5800.0
2005-07-12 09:55:00,20.89,20.89,20.88,20.88,1200.0,13.4065,13.4065,13.4001,13.4001,1200.0
2005-07-12 10:00:00,20.88,20.88,20.77,20.77,14800.0,13.4001,13.4001,13.3295,13.3295,14800.0
2005-07-12 10:05:00,20.77,20.77,20.7,20.71,11200.0,13.3295,13.3295,13.2846,13.291,11200.0
2005-07-12 10:10:00,20.72,20.73,20.71,20.71,4400.0,13.2974,13.3038,13.291,13.291,4400.0
2005-07-12 10:15:00,20.7,20.7,20.61,20.63,7200.0,13.2846,13.2846,13.2268,13.2396,7200.0
2005-07-12 10:20:00,20.63,20.68,20.63,20.68,5800.0,13.2396,13.2717,13.2396,13.2717,5800.0
2005-07-12 10:25:00,20.7,20.74,20.7,20.74,3000.0,13.2846,13.3102,13.2846,13.3102,3000.0
2005-07-12 10:30:00,20.74,20.76,20.74,20.75,4000.0,13.3102,13.3231,13.3102,13.3167,4000.0
2005-07-12 10:35:00,20.75,20.76,20.75,20.75,1800.0,13.3167,13.3231,13.3167,13.3167,1800.0
2005-07-12 10:40:00,20.76,20.78,20.76,20.78,11400.0,13.3231,13.3359,13.3231,13.3359,11400.0
2005-07-12 10:45:00,20.78,20.78,20.76,20.78,6600.0,13.3359,13.3359,13.3231,13.3359,6600.0
2005-07-12 10:50:00,20.77,20.79,20.77,20.78,9800.0,13.3295,13.3423,13.3295,13.3359,9800.0
2005-07-12 10:55:00,20.79,20.83,20.77,20.83,13800.0,13.3423,13.368,13.3295,13.368,13800.0
2005-07-12 11:00:00,20.82,20.82,20.79,20.79,3000.0,13.3616,13.3616,13.3423,13.3423,3000.0
2005-07-12 11:05:00,20.78,20.78,20.72,20.72,5400.0,13.3359,13.3359,13.2974,13.2974,5400.0
2005-07-12 11:10:00,20.72,20.72,20.7,20.72,7400.0,13.2974,13.2974,13.2846,13.2974,7400.0
2005-07-12 11:15:00,20.72,20.72,20.72,20.72,600.0,13.2974,13.2974,13.2974,13.2974,600.0
2005-07-12 11:20:00,20.72,20.72,20.7,20.7,1800.0,13.2974,13.2974,13.2846,13.2846,1800.0
2005-07-12 11:25:00,20.7,20.7,20.7,20.7,400.0,13.2846,13.2846,13.2846,13.2846,400.0
2005-07-12 11:30:00,20.71,20.71,20.7,20.7,1600.0,13.291,13.291,13.2846,13.2846,1600.0
2005-07-12 11:35:00,20.7,20.71,20.7,20.71,1800.0,13.2846,13.291,13.2846,13.291,1800.0
2005-07-12 11:40:00,20.71,20.72,20.7,20.7,2000.0,13.291,13.2974,13.2846,13.2846,2000.0
2005-07-12 11:45:00,20.71,20.71,20.7,20.7,800.0,13.291,13.291,13.2846,13.2846,800.0
2005-07-12 11:50:00,20.7,20.73,20.7,20.73,3600.0,13.2846,13.3038,13.2846,13.3038,3600.0
2005-07-12 11:55:00,20.74,20.79,20.74,20.77,9800.0,13.3102,13.3423,13.3102,13.3295,9800.0
2005-07-12 12:00:00,20.79,20.82,20.79,20.82,5800.0,13.3423,13.3616,13.3423,13.3616,5800.0
2005-07-12 12:05:00,20.82,20.86,20.82,20.86,4200.0,13.3616,13.3872,13.3616,13.3872,4200.0
2005-07-12 12:10:00,20.86,20.88,20.86,20.87,5200.0,13.3872,13.4001,13.3872,13.3937,5200.0
2005-07-12 12:15:00,20.87,20.87,20.86,20.86,6400.0,13.3937,13.3937,13.3872,13.3872,6400.0
2005-07-12 12:20:00,20.86,20.89,20.86,20.89,4000.0,13.3872,13.4065,13.3872,13.4065,4000.0
2005-07-12 12:25:00,20.9,20.91,20.9,20.9,40600.0,13.4129,13.4193,13.4129,13.4129,40600.0
2005-07-12 12:30:00,20.9,20.9,20.89,20.89,43200.0,13.4129,13.4129,13.4065,13.4065,43200.0
2005-07-12 12:35:00,20.9,20.9,20.89,20.89,12800.0,13.4129,13.4129,13.4065,13.4065,12800.0
2005-07-12 12:40:00,20.89,20.91,20.89,20.91,17400.0,13.4065,13.4193,13.4065,13.4193,17400.0
2005-07-12 12:45:00,20.91,20.91,20.9,20.9,9800.0,13.4193,13.4193,13.4129,13.4129,9800.0
2005-07-12 12:50:00,20.9,20.9,20.86,20.86,6400.0,13.4129,13.4129,13.3872,13.3872,6400.0
2005-07-12 12:55:00,20.86,20.86,20.86,20.86,800.0,13.3872,13.3872,13.3872,13.3872,800.0
2005-07-12 13:00:00,20.86,20.86,20.86,20.86,1600.0,13.3872,13.3872,13.3872,13.3872,1600.0
2005-07-12 13:05:00,20.86,20.86,20.86,20.86,3200.0,13.3872,13.3872,13.3872,13.3872,3200.0
2005-07-12 13:10:00,20.86,20.86,20.85,20.85,7000.0,13.3872,13.3872,13.3808,13.3808,7000.0
2005-07-12 13:15:00,20.85,20.85,20.85,20.85,3200.0,13.3808,13.3808,13.3808,13.3808,3200.0
2005-07-12 13:20:00,20.84,20.84,20.81,20.81,4400.0,13.3744,13.3744,13.3552,13.3552,4400.0
2005-07-12 13:25:00,20.8,20.8,20.8,20.8,7400.0,13.3487,13.3487,13.3487,13.3487,7400.0
2005-07-12 13:30:00,20.81,20.81,20.81,20.81,200.0,13.3552,13.3552,13.3552,13.3552,200.0
2005-07-12 13:35:00,20.8,20.8,20.79,20.79,5000.0,13.3487,13.3487,13.3423,13.3423,5000.0
2005-07-12 13:40:00,20.79,20.79,20.78,20.78,1600.0,13.3423,13.3423,13.3359,13.3359,1600.0
2005-07-12 13:45:00,20.78,20.79,20.78,20.79,2200.0,13.3359,13.3423,13.3359,13.3423,2200.0
2005-07-12 13:50:00,20.79,20.84,20.79,20.84,4800.0,13.3423,13.3744,13.3423,13.3744,4800.0
2005-07-12 13:55:00,20.86,20.9,20.86,20.89,6200.0,13.3872,13.4129,13.3872,13.4065,6200.0
2005-07-12 14:00:00,20.89,20.9,20.89,20.89,5400.0,13.4065,13.4129,13.4065,13.4065,5400.0
2005-07-12 14:05:00,20.89,20.89,20.88,20.88,5200.0,13.4065,13.4065,13.4001,13.4001,5200.0
2005-07-12 14:10:00,20.88,20.88,20.86,20.87,2800.0,13.4001,13.4001,13.3872,13.3937,2800.0
2005-07-12 14:15:00,20.87,20.88,20.86,20.86,2600.0,13.3937,13.4001,13.3872,13.3872,2600.0
2005-07-12 14:20:00,20.86,20.88,20.86,20.88,12000.0,13.3872,13.4001,13.3872,13.4001,12000.0
2005-07-12 14:25:00,20.88,20.9,20.88,20.9,33400.0,13.4001,13.4129,13.4001,13.4129,33400.0
2005-07-12 14:30:00,20.89,20.89,20.88,20.88,26800.0,13.4065,13.4065,13.4001,13.4001,26800.0
2005-07-12 14:35:00,20.88,20.88,20.88,20.88,1200.0,13.4001,13.4001,13.4001,13.4001,1200.0
2005-07-12 14:40:00,20.88,20.88,20.88,20.88,400.0,13.4001,13.4001,13.4001,13.4001,400.0
2005-07-12 14:45:00,20.88,20.88,20.88,20.88,2200.0,13.4001,13.4001,13.4001,13.4001,2200.0
2005-07-12 14:50:00,20.88,20.88,20.86,20.86,2000.0,13.4001,13.4001,13.3872,13.3872,2000.0
2005-07-12 14:55:00,20.86,20.86,20.86,20.86,800.0,13.3872,13.3872,13.3872,13.3872,800.0
2005-07-12 15:00:00,20.86,20.86,20.86,20.86,2200.0,13.3872,13.3872,13.3872,13.3872,2200.0
2005-07-12 15:05:00,20.86,20.86,20.85,20.86,18800.0,13.3872,13.3872,13.3808,13.3872,18800.0
2005-07-12 15:10:00,20.87,20.9,20.87,20.9,5400.0,13.3937,13.4129,13.3937,13.4129,5400.0
2005-07-12 15:15:00,20.89,20.89,20.88,20.89,3400.0,13.4065,13.4065,13.4001,13.4065,3400.0
2005-07-12 15:20:00,20.89,20.89,20.86,20.86,4400.0,13.4065,13.4065,13.3872,13.3872,4400.0
2005-07-12 15:25:00,20.86,20.86,20.86,20.86,5800.0,13.3872,13.3872,13.3872,13.3872,5800.0
2005-07-12 15:30:00,20.86,20.86,20.85,20.85,3000.0,13.3872,13.3872,13.3808,13.3808,3000.0
2005-07-12 15:35:00,20.85,20.86,20.85,20.85,3200.0,13.3808,13.3872,13.3808,13.3808,3200.0
2005-07-12 15:40:00,20.85,20.85,20.81,20.81,8600.0,13.3808,13.3808,13.3552,13.3552,8600.0
2005-07-12 15:45:00,20.8,20.8,20.79,20.8,7200.0,13.3487,13.3487,13.3423,13.3487,7200.0
2005-07-12 15:50:00,20.8,20.8,20.8,20.8,17800.0,13.3487,13.3487,13.3487,13.3487,17800.0
2005-07-12 15:55:00,20.81,20.82,20.8,20.82,26200.0,13.3552,13.3616,13.3487,13.3616,26200.0
2005-07-13 09:30:00,20.84,20.87,20.84,20.87,6200.0,13.3744,13.3937,13.3744,13.3937,6200.0
2005-07-13 09:35:00,20.87,20.92,20.87,20.9,8000.0,13.3937,13.4258,13.3937,13.4129,8000.0
2005-07-13 09:40:00,20.9,20.9,20.86,20.9,3200.0,13.4129,13.4129,13.3872,13.4129,3200.0
2005-07-13 09:45:00,20.89,20.89,20.89,20.89,5200.0,13.4065,13.4065,13.4065,13.4065,5200.0
2005-07-13 09:50:00,20.89,20.93,20.89,20.89,20200.0,13.4065,13.4322,13.4065,13.4065,20200.0
2005-07-13 09:55:00,20.89,20.89,20.85,20.85,9000.0,13.4065,13.4065,13.3808,13.3808,9000.0
2005-07-13 10:00:00,20.85,20.85,20.84,20.84,2000.0,13.3808,13.3808,13.3744,13.3744,2000.0
2005-07-13 10:05:00,20.84,20.86,20.83,20.83,10200.0,13.3744,13.3872,13.368,13.368,10200.0
2005-07-13 10:10:00,20.83,20.83,20.79,20.79,8000.0,13.368,13.368,13.3423,13.3423,8000.0
2005-07-13 10:15:00,20.79,20.79,20.75,20.75,5800.0,13.3423,13.3423,13.3167,13.3167,5800.0
2005-07-13 10:20:00,20.75,20.75,20.74,20.74,7200.0,13.3167,13.3167,13.3102,13.3102,7200.0
2005-07-13 10:25:00,20.73,20.77,20.73,20.74,14600.0,13.3038,13.3295,13.3038,13.3102,14600.0
2005-07-13 10:30:00,20.74,20.74,20.71,20.74,9800.0,13.3102,13.3102,13.291,13.3102,9800.0
2005-07-13 10:35:00,20.74,20.74,20.72,20.73,20600.0,13.3102,13.3102,13.2974,13.3038,20600.0
2005-07-13 10:40:00,20.74,20.74,20.68,20.68,17000.0,13.3102,13.3102,13.2717,13.2717,17000.0
2005-07-13 10:45:00,20.68,20.71,20.67,20.67,14200.0,13.2717,13.291,13.2653,13.2653,14200.0
2005-07-13 10:50:00,20.68,20.68,20.64,20.64,13200.0,13.2717,13.2717,13.2461,13.2461,13200.0
2005-07-13 10:55:00,20.64,20.66,20.63,20.64,5600.0,13.2461,13.2589,13.2396,13.2461,5600.0
2005-07-13 11:00:00,20.64,20.65,20.63,20.63,7400.0,13.2461,13.2525,13.2396,13.2396,7400.0
2005-07-13 11:05:00,20.63,20.65,20.63,20.64,11400.0,13.2396,13.2525,13.2396,13.2461,11400.0
2005-07-13 11:10:00,20.64,20.65,20.63,20.65,4200.0,13.2461,13.2525,13.2396,13.2525,4200.0
2005-07-13 11:15:00,20.65,20.65,20.64,20.64,4600.0,13.2525,13.2525,13.2461,13.2461,4600.0
2005-07-13 11:20:00,20.65,20.68,20.65,20.67,5200.0,13.2525,13.2717,13.2525,13.2653,5200.0
2005-07-13 11:25:00,20.67,20.67,20.66,20.67,8600.0,13.2653,13.2653,13.2589,13.2653,8600.0
2005-07-13 11:30:00,20.67,20.68,20.67,20.67,63000.0,13.2653,13.2717,13.2653,13.2653,63000.0
2005-07-13 11:35:00,20.67,20.68,20.67,20.68,3000.0,13.2653,13.2717,13.2653,13.2717,3000.0
2005-07-13 11:40:00,20.68,20.68,20.68,20.68,7600.0,13.2717,13.2717,13.2717,13.2717,7600.0
2005-07-13 11:45:00,20.68,20.7,20.68,20.7,4800.0,13.2717,13.2846,13.2717,13.2846,4800.0
2005-07-13 11:50:00,20.7,20.71,20.7,20.71,4400.0,13.2846,13.291,13.2846,13.291,4400.0
2005-07-13 11:55:00,20.71,20.71,20.7,20.7,4200.0,13.291,13.291,13.2846,13.2846,4200.0
2005-07-13 12:00:00,20.7,20.7,20.7,20.7,3800.0,13.2846,13.2846,13.2846,13.2846,3800.0
2005-07-13 12:05:00,20.7,20.71,20.7,20.7,2800.0,13.2846,13.291,13.2846,13.2846,2800.0
2005-07-13 12:10:00,20.7,20.7,20.7,20.7,2200.0,13.2846,13.2846,13.2846,13.2846,2200.0
2005-07-13 12:15:00,20.69,20.69,20.69,20.69,5000.0,13.2781,13.2781,13.2781,13.2781,5000.0
2005-07-13 12:20:00,20.69,20.73,20.69,20.73,7600.0,13.2781,13.3038,13.2781,13.3038,7600.0
2005-07-13 12:25:00,20.72,20.72,20.71,20.72,2800.0,13.2974,13.2974,13.291,13.2974,2800.0
2005-07-13 12:30:00,20.72,20.72,20.72,20.72,400.0,13.2974,13.2974,13.2974,13.2974,400.0
2005-07-13 12:35:00,20.72,20.75,20.72,20.74,7600.0,13.2974,13.3167,13.2974,13.3102,7600.0
2005-07-13 12:40:00,20.74,20.75,20.74,20.75,9000.0,13.3102,13.3167,13.3102,13.3167,9000.0
2005-07-13 12:45:00,20.75,20.79,20.75,20.79,6400.0,13.3167,13.3423,13.3167,13.3423,6400.0
2005-07-13 12:50:00,20.79,20.82,20.79,20.82,12400.0,13.3423,13.3616,13.3423,13.3616,12400.0
2005-07-13 12:55:00,20.81,20.81,20.8,20.8,6200.0,13.3552,13.3552,13.3487,13.3487,6200.0
2005-07-13 13:00:00,20.8,20.81,20.8,20.81,4200.0,13.3487,13.3552,13.3487,13.3552,4200.0
2005-07-13 13:05:00,20.81,20.81,20.8,20.8,11000.0,13.3552,13.3552,13.3487,13.3487,11000.0
2005-07-13 13:10:00,20.8,20.8,20.77,20.77,8600.0,13.3487,13.3487,13.3295,13.3295,8600.0
2005-07-13 13:15:00,20.77,20.79,20.77,20.79,6000.0,13.3295,13.3423,13.3295,13.3423,6000.0
2005-07-13 13:20:00,20.79,20.79,20.79,20.79,3200.0,13.3423,13.3423,13.3423,13.3423,3200.0
2005-07-13 13:25:00,20.79,20.79,20.78,20.78,3000.0,13.3423,13.3423,13.3359,13.3359,3000.0
2005-07-13 13:30:00,20.78,20.78,20.76,20.76,3800.0,13.3359,13.3359,13.3231,13.3231,3800.0
2005-07-13 13:35:00,20.77,20.77,20.77,20.77,2400.0,13.3295,13.3295,13.3295,13.3295,2400.0
2005-07-13 13:40:00,20.77,20.78,20.77,20.78,3800.0,13.3295,13.3359,13.3295,13.3359,3800.0
2005-07-13 13:45:00,20.78,20.78,20.76,20.76,10000.0,13.3359,13.3359,13.3231,13.3231,10000.0
2005-07-13 13:50:00,20.75,20.75,20.74,20.74,3600.0,13.3167,13.3167,13.3102,13.3102,3600.0
2005-07-13 13:55:00,20.74,20.74,20.73,20.73,3400.0,13.3102,13.3102,13.3038,13.3038,3400.0
2005-07-13 14:00:00,20.73,20.74,20.73,20.74,6000.0,13.3038,13.3102,13.3038,13.3102,6000.0
2005-07-13 14:05:00,20.74,20.74,20.74,20.74,4400.0,13.3102,13.3102,13.3102,13.3102,4400.0
2005-07-13 14:10:00,20.74,20.74,20.73,20.73,4800.0,13.3102,13.3102,13.3038,13.3038,4800.0
2005-07-13 14:15:00,20.73,20.75,20.73,20.75,7000.0,13.3038,13.3167,13.3038,13.3167,7000.0
2005-07-13 14:20:00,20.75,20.75,20.74,20.74,5400.0,13.3167,13.3167,13.3102,13.3102,5400.0
2005-07-13 14:25:00,20.74,20.74,20.73,20.73,4200.0,13.3102,13.3102,13.3038,13.3038,4200.0
2005-07-13 14:30:00,20.74,20.75,20.74,20.74,4400.0,13.3102,13.3167,13.3102,13.3102,4400.0
2005-07-13 14:35:00,20.74,20.75,20.74,20.75,6000.0,13.3102,13.3167,13.3102,13.3167,6000.0
2005-07-13 14:40:00,20.75,20.75,20.74,20.74,4800.0,13.3167,13.3167,13.3102,13.3102,4800.0
2005-07-13 14:45:00,20.74,20.74,20.73,20.73,2200.0,13.3102,13.3102,13.3038,13.3038,2200.0
2005-07-13 14:50:00,20.73,20.74,20.73,20.73,8200.0,13.3038,13.3102,13.3038,13.3038,8200.0
2005-07-13 14:55:00,20.73,20.73,20.72,20.72,3400.0,13.3038,13.3038,13.2974,13.2974,3400.0
2005-07-13 15:00:00,20.72,20.72,20.7,20.7,5400.0,13.2974,13.2974,13.2846,13.2846,5400.0
2005-07-13 15:05:00,20.7,20.7,20.7,20.7,6600.0,13.2846,13.2846,13.2846,13.2846,6600.0
2005-07-13 15:10:00,20.7,20.71,20.7,20.7,8800.0,13.2846,13.291,13.2846,13.2846,8800.0
2005-07-13 15:15:00,20.7,20.75,20.7,20.75,15400.0,13.2846,13.3167,13.2846,13.3167,15400.0
2005-07-13 15:20:00,20.75,20.77,20.75,20.75,7400.0,13.3167,13.3295,13.3167,13.3167,7400.0
2005-07-13 15:25:00,20.75,20.75,20.74,20.75,9200.0,13.3167,13.3167,13.3102,13.3167,9200.0
2005-07-13 15:30:00,20.75,20.77,20.74,20.74,7600.0,13.3167,13.3295,13.3102,13.3102,7600.0
2005-07-13 15:35:00,20.74,20.74,20.72,20.72,5600.0,13.3102,13.3102,13.2974,13.2974,5600.0
2005-07-13 15:40:00,20.72,20.74,20.71,20.73,19800.0,13.2974,13.3102,13.291,13.3038,19800.0
2005-07-13 15:45:00,20.73,20.75,20.73,20.74,4600.0,13.3038,13.3167,13.3038,13.3102,4600.0
2005-07-13 15:50:00,20.74,20.74,20.73,20.73,11000.0,13.3102,13.3102,13.3038,13.3038,11000.0
2005-07-13 15:55:00,20.73,20.74,20.73,20.74,11200.0,13.3038,13.3102,13.3038,13.3102,11200.0
2005-07-14 09:30:00,20.8,20.9,20.8,20.9,21000.0,13.3487,13.4129,13.3487,13.4129,21000.0
2005-07-14 09:35:00,20.9,20.95,20.89,20.95,10600.0,13.4129,13.445,13.4065,13.445,10600.0
2005-07-14 09:40:00,20.95,21.0,20.95,20.97,9800.0,13.445,13.4771,13.445,13.4578,9800.0
2005-07-14 09:45:00,20.97,20.97,20.93,20.94,6200.0,13.4578,13.4578,13.4322,13.4386,6200.0
2005-07-14 09:50:00,20.94,20.96,20.93,20.95,7800.0,13.4386,13.4514,13.4322,13.445,7800.0
2005-07-14 09:55:00,20.95,20.95,20.85,20.85,5400.0,13.445,13.445,13.3808,13.3808,5400.0
2005-07-14 10:00:00,20.84,20.84,20.81,20.81,52200.0,13.3744,13.3744,13.3552,13.3552,52200.0
2005-07-14 10:05:00,20.81,20.82,20.75,20.75,8800.0,13.3552,13.3616,13.3167,13.3167,8800.0
2005-07-14 10:10:00,20.75,20.75,20.73,20.73,8800.0,13.3167,13.3167,13.3038,13.3038,8800.0
2005-07-14 10:15:00,20.73,20.75,20.72,20.75,16200.0,13.3038,13.3167,13.2974,13.3167,16200.0
2005-07-14 10:20:00,20.75,20.77,20.73,20.75,10200.0,13.3167,13.3295,13.3038,13.3167,10200.0
2005-07-14 10:25:00,20.76,20.8,20.76,20.8,20200.0,13.3231,13.3487,13.3231,13.3487,20200.0
2005-07-14 10:30:00,20.8,20.82,20.79,20.8,13400.0,13.3487,13.3616,13.3423,13.3487,13400.0
2005-07-14 10:35:00,20.78,20.78,20.72,20.73,7600.0,13.3359,13.3359,13.2974,13.3038,7600.0
2005-07-14 10:40:00,20.73,20.73,20.7,20.71,7600.0,13.3038,13.3038,13.2846,13.291,7600.0
2005-07-14 10:45:00,20.69,20.69,20.64,20.66,8800.0,13.2781,13.2781,13.2461,13.2589,8800.0
2005-07-14 10:50:00,20.67,20.67,20.65,20.67,1400.0,13.2653,13.2653,13.2525,13.2653,1400.0
2005-07-14 10:55:00,20.66,20.67,20.64,20.67,3400.0,13.2589,13.2653,13.2461,13.2653,3400.0
2005-07-14 11:00:00,20.68,20.68,20.68,20.68,600.0,13.2717,13.2717,13.2717,13.2717,600.0
2005-07-14 11:05:00,20.68,20.68,20.68,20.68,21000.0,13.2717,13.2717,13.2717,13.2717,21000.0
2005-07-14 11:10:00,20.68,20.68,20.68,20.68,1400.0,13.2717,13.2717,13.2717,13.2717,1400.0
2005-07-14 11:15:00,20.68,20.69,20.68,20.69,1600.0,13.2717,13.2781,13.2717,13.2781,1600.0
2005-07-14 11:20:00,20.68,20.69,20.68,20.68,4400.0,13.2717,13.2781,13.2717,13.2717,4400.0
2005-07-14 11:25:00,20.67,20.68,20.67,20.67,2800.0,13.2653,13.2717,13.2653,13.2653,2800.0
2005-07-14 11:30:00,20.67,20.67,20.66,20.67,2800.0,13.2653,13.2653,13.2589,13.2653,2800.0
2005-07-14 11:35:00,20.67,20.67,20.66,20.67,4600.0,13.2653,13.2653,13.2589,13.2653,4600.0
2005-07-14 11:40:00,20.67,20.68,20.67,20.68,1200.0,13.2653,13.2717,13.2653,13.2717,1200.0
2005-07-14 11:45:00,20.68,20.71,20.68,20.71,3800.0,13.2717,13.291,13.2717,13.291,3800.0
2005-07-14 11:50:00,20.7,20.73,20.7,20.71,4200.0,13.2846,13.3038,13.2846,13.291,4200.0
2005-07-14 11:55:00,20.71,20.73,20.7,20.73,7600.0,13.291,13.3038,13.2846,13.3038,7600.0
2005-07-14 12:00:00,20.72,20.72,20.72,20.72,1200.0,13.2974,13.2974,13.2974,13.2974,1200.0
2005-07-14 12:05:00,20.71,20.73,20.71,20.73,1800.0,13.291,13.3038,13.291,13.3038,1800.0
2005-07-14 12:10:00,20.73,20.75,20.73,20.75,1200.0,13.3038,13.3167,13.3038,13.3167,1200.0
2005-07-14 12:15:00,20.74,20.74,20.74,20.74,1200.0,13.3102,13.3102,13.3102,13.3102,1200.0
2005-07-14 12:20:00,20.74,20.74,20.74,20.74,1200.0,13.3102,13.3102,13.3102,13.3102,1200.0
2005-07-14 12:25:00,20.74,20.74,20.74,20.74,800.0,13.3102,13.3102,13.3102,13.3102,800.0
2005-07-14 12:30:00,20.73,20.73,20.73,20.73,1200.0,13.3038,13.3038,13.3038,13.3038,1200.0
2005-07-14 12:35:00,20.73,20.73,20.73,20.73,200.0,13.3038,13.3038,13.3038,13.3038,200.0
2005-07-14 12:40:00,20.73,20.75,20.73,20.75,3400.0,13.3038,13.3167,13.3038,13.3167,3400.0
2005-07-14 12:45:00,20.73,20.73,20.73,20.73,200.0,13.3038,13.3038,13.3038,13.3038,200.0
2005-07-14 12:50:00,20.73,20.73,20.73,20.73,2800.0,13.3038,13.3038,13.3038,13.3038,2800.0
2005-07-14 12:55:00,20.74,20.74,20.74,20.74,400.0,13.3102,13.3102,13.3102,13.3102,400.0
2005-07-14 13:00:00,20.74,20.74,20.73,20.73,1000.0,13.3102,13.3102,13.3038,13.3038,1000.0
2005-07-14 13:05:00,20.73,20.73,20.73,20.73,2600.0,13.3038,13.3038,13.3038,13.3038,2600.0
2005-07-14 13:10:00,20.74,20.79,20.74,20.79,13800.0,13.3102,13.3423,13.3102,13.3423,13800.0
2005-07-14 13:15:00,20.82,20.83,20.8,20.8,16600.0,13.3616,13.368,13.3487,13.3487,16600.0
2005-07-14 13:20:00,20.81,20.81,20.79,20.79,2200.0,13.3552,13.3552,13.3423,13.3423,2200.0
2005-07-14 13:25:00,20.78,20.78,20.76,20.76,600.0,13.3359,13.3359,13.3231,13.3231,600.0
2005-07-14 13:30:00,20.75,20.75,20.75,20.75,3600.0,13.3167,13.3167,13.3167,13.3167,3600.0
2005-07-14 13:35:00,20.77,20.78,20.75,20.75,63400.0,13.3295,13.3359,13.3167,13.3167,63400.0
2005-07-14 13:40:00,20.74,20.74,20.73,20.73,800.0,13.3102,13.3102,13.3038,13.3038,800.0
2005-07-14 13:45:00,20.73,20.73,20.71,20.71,1800.0,13.3038,13.3038,13.291,13.291,1800.0
2005-07-14 13:50:00,20.7,20.7,20.68,20.68,2800.0,13.2846,13.2846,13.2717,13.2717,2800.0
2005-07-14 13:55:00,20.67,20.67,20.66,20.67,8000.0,13.2653,13.2653,13.2589,13.2653,8000.0
2005-07-14 14:00:00,20.66,20.67,20.65,20.67,3200.0,13.2589,13.2653,13.2525,13.2653,3200.0
2005-07-14 14:05:00,20.67,20.68,20.65,20.68,2000.0,13.2653,13.2717,13.2525,13.2717,2000.0
2005-07-14 14:10:00,20.68,20.68,20.68,20.68,1800.0,13.2717,13.2717,13.2717,13.2717,1800.0
2005-07-14 14:15:00,20.68,20.68,20.68,20.68,2800.0,13.2717,13.2717,13.2717,13.2717,2800.0
2005-07-14 14:20:00,20.68,20.72,20.67,20.72,14600.0,13.2717,13.2974,13.2653,13.2974,14600.0
2005-07-14 14:25:00,20.73,20.73,20.7,20.71,10800.0,13.3038,13.3038,13.2846,13.291,10800.0
2005-07-14 14:30:00,20.71,20.72,20.7,20.71,5600.0,13.291,13.2974,13.2846,13.291,5600.0
2005-07-14 14:35:00,20.71,20.74,20.71,20.71,10000.0,13.291,13.3102,13.291,13.291,10000.0
2005-07-14 14:40:00,20.7,20.76,20.7,20.76,26200.0,13.2846,13.3231,13.2846,13.3231,26200.0
2005-07-14 14:45:00,20.76,20.78,20.76,20.76,9400.0,13.3231,13.3359,13.3231,13.3231,9400.0
2005-07-14 14:50:00,20.75,20.75,20.68,20.68,12400.0,13.3167,13.3167,13.2717,13.2717,12400.0
2005-07-14 14:55:00,20.68,20.72,20.68,20.7,5600.0,13.2717,13.2974,13.2717,13.2846,5600.0
2005-07-14 15:00:00,20.71,20.73,20.7,20.73,7800.0,13.291,13.3038,13.2846,13.3038,7800.0
2005-07-14 15:05:00,20.75,20.76,20.75,20.76,4200.0,13.3167,13.3231,13.3167,13.3231,4200.0
2005-07-14 15:10:00,20.75,20.77,20.74,20.75,7000.0,13.3167,13.3295,13.3102,13.3167,7000.0
2005-07-14 15:15:00,20.76,20.77,20.75,20.77,17600.0,13.3231,13.3295,13.3167,13.3295,17600.0
2005-07-14 15:20:00,20.75,20.79,20.75,20.75,5200.0,13.3167,13.3423,13.3167,13.3167,5200.0
2005-07-14 15:25:00,20.75,20.81,20.75,20.81,5200.0,13.3167,13.3552,13.3167,13.3552,5200.0
2005-07-14 15:30:00,20.81,20.82,20.81,20.82,13200.0,13.3552,13.3616,13.3552,13.3616,13200.0
2005-07-14 15:35:00,20.83,20.84,20.82,20.83,33800.0,13.368,13.3744,13.3616,13.368,33800.0
2005-07-14 15:40:00,20.83,20.84,20.83,20.84,18600.0,13.368,13.3744,13.368,13.3744,18600.0
2005-07-14 15:45:00,20.84,20.84,20.84,20.84,56600.0,13.3744,13.3744,13.3744,13.3744,56600.0
2005-07-14 15:50:00,20.84,20.84,20.81,20.83,22600.0,13.3744,13.3744,13.3552,13.368,22600.0
2005-07-14 15:55:00,20.83,20.83,20.82,20.82,14000.0,13.368,13.368,13.3616,13.3616,14000.0
2005-07-15 09:30:00,20.84,20.88,20.81,20.88,27000.0,13.3744,13.4001,13.3552,13.4001,27000.0
2005-07-15 09:35:00,20.86,20.86,20.86,20.86,2200.0,13.3872,13.3872,13.3872,13.3872,2200.0
2005-07-15 09:40:00,20.86,20.88,20.83,20.83,3200.0,13.3872,13.4001,13.368,13.368,3200.0
2005-07-15 09:45:00,20.85,20.85,20.81,20.81,5800.0,13.3808,13.3808,13.3552,13.3552,5800.0
2005-07-15 09:50:00,20.84,20.9,20.8,20.83,21400.0,13.3744,13.4129,13.3487,13.368,21400.0
2005-07-15 09:55:00,20.84,20.87,20.78,20.8,12400.0,13.3744,13.3937,13.3359,13.3487,12400.0
2005-07-15 10:00:00,20.85,20.86,20.85,20.86,102600.0,13.3808,13.3872,13.3808,13.3872,102600.0
2005-07-15 10:05:00,20.87,20.89,20.86,20.86,13600.0,13.3937,13.4065,13.3872,13.3872,13600.0
2005-07-15 10:10:00,20.86,20.87,20.85,20.87,6800.0,13.3872,13.3937,13.3808,13.3937,6800.0
2005-07-15 10:15:00,20.86,20.88,20.86,20.88,3800.0,13.3872,13.4001,13.3872,13.4001,3800.0
2005-07-15 10:20:00,20.88,20.88,20.86,20.88,7600.0,13.4001,13.4001,13.3872,13.4001,7600.0
2005-07-15 10:25:00,20.88,20.88,20.87,20.88,5800.0,13.4001,13.4001,13.3937,13.4001,5800.0
2005-07-15 10:30:00,20.86,20.89,20.86,20.89,14600.0,13.3872,13.4065,13.3872,13.4065,14600.0
2005-07-15 10:35:00,20.89,20.9,20.88,20.88,8400.0,13.4065,13.4129,13.4001,13.4001,8400.0
2005-07-15 10:40:00,20.88,20.88,20.86,20.86,13800.0,13.4001,13.4001,13.3872,13.3872,13800.0
2005-07-15 10:45:00,20.87,20.88,20.87,20.88,1400.0,13.3937,13.4001,13.3937,13.4001,1400.0
2005-07-15 10:50:00,20.89,20.89,20.89,20.89,7400.0,13.4065,13.4065,13.4065,13.4065,7400.0
2005-07-15 10:55:00,20.89,20.89,20.88,20.88,1800.0,13.4065,13.4065,13.4001,13.4001,1800.0
2005-07-15 11:00:00,20.88,20.88,20.88,20.88,1600.0,13.4001,13.4001,13.4001,13.4001,1600.0
2005-07-15 11:05:00,20.87,20.88,20.86,20.86,15000.0,13.3937,13.4001,13.3872,13.3872,15000.0
2005-07-15 11:10:00,20.86,20.88,20.86,20.88,6200.0,13.3872,13.4001,13.3872,13.4001,6200.0
2005-07-15 11:15:00,20.88,20.88,20.86,20.88,6200.0,13.4001,13.4001,13.3872,13.4001,6200.0
2005-07-15 11:20:00,20.88,20.89,20.88,20.89,3400.0,13.4001,13.4065,13.4001,13.4065,3400.0
2005-07-15 11:25:00,20.89,20.89,20.88,20.89,3000.0,13.4065,13.4065,13.4001,13.4065,3000.0
2005-07-15 11:30:00,20.89,20.89,20.88,20.88,4600.0,13.4065,13.4065,13.4001,13.4001,4600.0
2005-07-15 11:35:00,20.88,20.89,20.88,20.89,3600.0,13.4001,13.4065,13.4001,13.4065,3600.0
2005-07-15 11:40:00,20.88,20.88,20.88,20.88,2600.0,13.4001,13.4001,13.4001,13.4001,2600.0
2005-07-15 11:45:00,20.88,20.88,20.88,20.88,9800.0,13.4001,13.4001,13.4001,13.4001,9800.0
2005-07-15 11:50:00,20.88,20.88,20.87,20.87,7000.0,13.4001,13.4001,13.3937,13.3937,7000.0
2005-07-15 11:55:00,20.88,20.89,20.88,20.88,8400.0,13.4001,13.4065,13.4001,13.4001,8400.0
2005-07-15 12:00:00,20.88,20.88,20.88,20.88,12800.0,13.4001,13.4001,13.4001,13.4001,12800.0
2005-07-15 12:05:00,20.88,20.88,20.88,20.88,4800.0,13.4001,13.4001,13.4001,13.4001,4800.0
2005-07-15 12:10:00,20.88,20.88,20.88,20.88,15200.0,13.4001,13.4001,13.4001,13.4001,15200.0
2005-07-15 12:15:00,20.88,20.89,20.88,20.89,23400.0,13.4001,13.4065,13.4001,13.4065,23400.0
2005-07-15 12:20:00,20.89,20.93,20.89,20.93,48800.0,13.4065,13.4322,13.4065,13.4322,48800.0
2005-07-15 12:25:00,20.95,20.99,20.91,20.93,19600.0,13.445,13.4707,13.4193,13.4322,19600.0
2005-07-15 12:30:00,20.94,20.94,20.93,20.93,12000.0,13.4386,13.4386,13.4322,13.4322,12000.0
2005-07-15 12:35:00,20.93,20.93,20.93,20.93,8600.0,13.4322,13.4322,13.4322,13.4322,8600.0
2005-07-15 12:40:00,20.93,20.94,20.93,20.93,8400.0,13.4322,13.4386,13.4322,13.4322,8400.0
2005-07-15 12:45:00,20.93,20.93,20.93,20.93,9000.0,13.4322,13.4322,13.4322,13.4322,9000.0
2005-07-15 12:50:00,20.93,20.93,20.93,20.93,1400.0,13.4322,13.4322,13.4322,13.4322,1400.0
2005-07-15 12:55:00,20.93,20.93,20.93,20.93,11400.0,13.4322,13.4322,13.4322,13.4322,11400.0
2005-07-15 13:00:00,20.94,20.94,20.93,20.94,5000.0,13.4386,13.4386,13.4322,13.4386,5000.0
2005-07-15 13:05:00,20.94,20.95,20.94,20.95,4000.0,13.4386,13.445,13.4386,13.445,4000.0
2005-07-15 13:10:00,20.95,21.0,20.95,21.0,67600.0,13.445,13.4771,13.445,13.4771,67600.0
2005-07-15 13:15:00,21.0,21.0,20.96,20.98,23600.0,13.4771,13.4771,13.4514,13.4643,23600.0
2005-07-15 13:20:00,20.98,20.98,20.98,20.98,1200.0,13.4643,13.4643,13.4643,13.4643,1200.0
2005-07-15 13:25:00,20.98,20.99,20.98,20.99,6400.0,13.4643,13.4707,13.4643,13.4707,6400.0
2005-07-15 13:30:00,20.99,20.99,20.98,20.99,4400.0,13.4707,13.4707,13.4643,13.4707,4400.0
2005-07-15 13:35:00,20.98,20.99,20.98,20.99,60000.0,13.4643,13.4707,13.4643,13.4707,60000.0
2005-07-15 13:40:00,20.99,21.0,20.99,21.0,6200.0,13.4707,13.4771,13.4707,13.4771,6200.0
2005-07-15 13:45:00,21.0,21.01,21.0,21.01,54200.0,13.4771,13.4835,13.4771,13.4835,54200.0
2005-07-15 13:50:00,21.01,21.03,21.01,21.02,8200.0,13.4835,13.4963,13.4835,13.4899,8200.0
2005-07-15 13:55:00,21.02,21.05,21.02,21.04,21600.0,13.4899,13.5092,13.4899,13.5028,21600.0
2005-07-15 14:00:00,21.04,21.05,21.04,21.05,5800.0,13.5028,13.5092,13.5028,13.5092,5800.0
2005-07-15 14:05:00,21.05,21.05,21.03,21.03,9800.0,13.5092,13.5092,13.4963,13.4963,9800.0
2005-07-15 14:10:00,21.03,21.04,21.03,21.04,6000.0,13.4963,13.5028,13.4963,13.5028,6000.0
2005-07-15 14:15:00,21.03,21.06,21.03,21.06,6400.0,13.4963,13.5156,13.4963,13.5156,6400.0
2005-07-15 14:20:00,21.06,21.1,21.05,21.1,16600.0,13.5156,13.5413,13.5092,13.5413,16600.0
2005-07-15 14:25:00,21.1,21.15,21.1,21.14,32800.0,13.5413,13.5734,13.5413,13.5669,32800.0
2005-07-15 14:30:00,21.13,21.14,21.11,21.11,15800.0,13.5605,13.5669,13.5477,13.5477,15800.0
2005-07-15 14:35:00,21.11,21.11,21.08,21.09,13200.0,13.5477,13.5477,13.5284,13.5349,13200.0
2005-07-15 14:40:00,21.09,21.1,21.09,21.1,6200.0,13.5349,13.5413,13.5349,13.5413,6200.0
2005-07-15 14:45:00,21.08,21.08,21.07,21.08,17000.0,13.5284,13.5284,13.522,13.5284,17000.0
2005-07-15 14:50:00,21.07,21.14,21.07,21.14,17200.0,13.522,13.5669,13.522,13.5669,17200.0
2005-07-15 14:55:00,21.14,21.23,21.14,21.2,51000.0,13.5669,13.6247,13.5669,13.6054,51000.0
2005-07-15 15:00:00,21.2,21.25,21.19,21.25,63400.0,13.6054,13.6375,13.599,13.6375,63400.0
2005-07-15 15:05:00,21.23,21.23,21.13,21.13,20400.0,13.6247,13.6247,13.5605,13.5605,20400.0
2005-07-15 15:10:00,21.13,21.13,21.1,21.12,11200.0,13.5605,13.5605,13.5413,13.5541,11200.0
2005-07-15 15:15:00,21.11,21.12,21.1,21.1,13400.0,13.5477,13.5541,13.5413,13.5413,13400.0
2005-07-15 15:20:00,21.1,21.16,21.1,21.16,27200.0,13.5413,13.5798,13.5413,13.5798,27200.0
2005-07-15 15:25:00,21.16,21.18,21.16,21.18,13600.0,13.5798,13.5926,13.5798,13.5926,13600.0
2005-07-15 15:30:00,21.17,21.21,21.17,21.2,35200.0,13.5862,13.6119,13.5862,13.6054,35200.0
2005-07-15 15:35:00,21.2,21.2,21.16,21.16,27600.0,13.6054,13.6054,13.5798,13.5798,27600.0
2005-07-15 15:40:00,21.15,21.18,21.15,21.17,17000.0,13.5734,13.5926,13.5734,13.5862,17000.0
2005-07-15 15:45:00,21.18,21.18,21.17,21.17,34600.0,13.5926,13.5926,13.5862,13.5862,34600.0
2005-07-15 15:50:00,21.17,21.17,21.15,21.15,18800.0,13.5862,13.5862,13.5734,13.5734,18800.0
2005-07-15 15:55:00,21.14,21.16,21.13,21.15,46800.0,13.5669,13.5798,13.5605,13.5734,46800.0
2005-07-18 09:30:00,21.18,21.25,21.18,21.25,19400.0,13.5926,13.6375,13.5926,13.6375,19400.0
2005-07-18 09:35:00,21.25,21.3,21.25,21.28,15000.0,13.6375,13.6696,13.6375,13.6568,15000.0
2005-07-18 09:40:00,21.27,21.27,21.18,21.18,20600.0,13.6504,13.6504,13.5926,13.5926,20600.0
2005-07-18 09:45:00,21.18,21.18,21.17,21.17,7800.0,13.5926,13.5926,13.5862,13.5862,7800.0
2005-07-18 09:50:00,21.17,21.21,21.15,21.18,32400.0,13.5862,13.6119,13.5734,13.5926,32400.0
2005-07-18 09:55:00,21.17,21.27,21.17,21.18,24800.0,13.5862,13.6504,13.5862,13.5926,24800.0
2005-07-18 10:00:00,21.21,21.21,21.2,21.2,4200.0,13.6119,13.6119,13.6054,13.6054,4200.0
2005-07-18 10:05:00,21.18,21.19,21.18,21.19,10600.0,13.5926,13.599,13.5926,13.599,10600.0
2005-07-18 10:10:00,21.18,21.19,21.18,21.18,5000.0,13.5926,13.599,13.5926,13.5926,5000.0
2005-07-18 10:15:00,21.18,21.18,21.17,21.17,4400.0,13.5926,13.5926,13.5862,13.5862,4400.0
2005-07-18 10:20:00,21.17,21.17,21.17,21.17,2800.0,13.5862,13.5862,13.5862,13.5862,2800.0
2005-07-18 10:25:00,21.16,21.18,21.16,21.18,13400.0,13.5798,13.5926,13.5798,13.5926,13400.0
2005-07-18 10:30:00,21.18,21.18,21.15,21.16,7800.0,13.5926,13.5926,13.5734,13.5798,7800.0
2005-07-18 10:35:00,21.15,21.15,21.14,21.15,6000.0,13.5734,13.5734,13.5669,13.5734,6000.0
2005-07-18 10:40:00,21.15,21.15,21.14,21.14,2400.0,13.5734,13.5734,13.5669,13.5669,2400.0
2005-07-18 10:45:00,21.13,21.13,21.12,21.12,4400.0,13.5605,13.5605,13.5541,13.5541,4400.0
2005-07-18 10:50:00,21.11,21.12,21.1,21.11,16200.0,13.5477,13.5541,13.5413,13.5477,16200.0
2005-07-18 10:55:00,21.11,21.13,21.11,21.12,8000.0,13.5477,13.5605,13.5477,13.5541,8000.0
2005-07-18 11:00:00,21.12,21.13,21.11,21.13,4400.0,13.5541,13.5605,13.5477,13.5605,4400.0
2005-07-18 11:05:00,21.12,21.16,21.12,21.14,9600.0,13.5541,13.5798,13.5541,13.5669,9600.0
2005-07-18 11:10:00,21.13,21.15,21.12,21.12,6600.0,13.5605,13.5734,13.5541,13.5541,6600.0
2005-07-18 11:15:00,21.15,21.18,21.14,21.14,15200.0,13.5734,13.5926,13.5669,13.5669,15200.0
2005-07-18 11:20:00,21.15,21.15,21.13,21.13,3400.0,13.5734,13.5734,13.5605,13.5605,3400.0
2005-07-18 11:25:00,21.13,21.13,21.11,21.11,2400.0,13.5605,13.5605,13.5477,13.5477,2400.0
2005-07-18 11:30:00,21.11,21.11,21.11,21.11,1800.0,13.5477,13.5477,13.5477,13.5477,1800.0
2005-07-18 11:35:00,21.11,21.11,21.1,21.1,4400.0,13.5477,13.5477,13.5413,13.5413,4400.0
2005-07-18 11:40:00,21.1,21.1,21.08,21.09,5600.0,13.5413,13.5413,13.5284,13.5349,5600.0
2005-07-18 11:45:00,21.09,21.09,21.09,21.09,3000.0,13.5349,13.5349,13.5349,13.5349,3000.0
2005-07-18 11:50:00,21.09,21.09,21.06,21.07,23000.0,13.5349,13.5349,13.5156,13.522,23000.0
2005-07-18 11:55:00,21.07,21.07,21.07,21.07,1000.0,13.522,13.522,13.522,13.522,1000.0
2005-07-18 12:00:00,21.06,21.08,21.06,21.07,7800.0,13.5156,13.5284,13.5156,13.522,7800.0
2005-07-18 12:05:00,21.07,21.07,21.05,21.06,3000.0,13.522,13.522,13.5092,13.5156,3000.0
2005-07-18 12:10:00,21.06,21.06,21.06,21.06,4400.0,13.5156,13.5156,13.5156,13.5156,4400.0
2005-07-18 12:15:00,21.06,21.06,21.06,21.06,3000.0,13.5156,13.5156,13.5156,13.5156,3000.0
2005-07-18 12:20:00,21.06,21.07,21.06,21.07,8600.0,13.5156,13.522,13.5156,13.522,8600.0
2005-07-18 12:25:00,21.08,21.08,21.06,21.06,2800.0,13.5284,13.5284,13.5156,13.5156,2800.0
2005-07-18 12:30:00,21.07,21.07,21.07,21.07,1200.0,13.522,13.522,13.522,13.522,1200.0
2005-07-18 12:35:00,21.08,21.09,21.08,21.09,4400.0,13.5284,13.5349,13.5284,13.5349,4400.0
2005-07-18 12:40:00,21.09,21.11,21.09,21.11,5400.0,13.5349,13.5477,13.5349,13.5477,5400.0
2005-07-18 12:45:00,21.12,21.12,21.1,21.1,600.0,13.5541,13.5541,13.5413,13.5413,600.0
2005-07-18 12:50:00,21.11,21.13,21.11,21.12,3200.0,13.5477,13.5605,13.5477,13.5541,3200.0
2005-07-18 12:55:00,21.13,21.13,21.12,21.12,1800.0,13.5605,13.5605,13.5541,13.5541,1800.0
2005-07-18 13:00:00,21.11,21.11,21.11,21.11,1200.0,13.5477,13.5477,13.5477,13.5477,1200.0
2005-07-18 13:05:00,21.11,21.11,21.1,21.11,5800.0,13.5477,13.5477,13.5413,13.5477,5800.0
2005-07-18 13:10:00,21.1,21.1,21.1,21.1,1000.0,13.5413,13.5413,13.5413,13.5413,1000.0
2005-07-18 13:15:00,21.1,21.1,21.1,21.1,800.0,13.5413,13.5413,13.5413,13.5413,800.0
2005-07-18 13:20:00,21.1,21.1,21.09,21.09,800.0,13.5413,13.5413,13.5349,13.5349,800.0
2005-07-18 13:25:00,21.09,21.09,21.08,21.08,2400.0,13.5349,13.5349,13.5284,13.5284,2400.0
2005-07-18 13:30:00,21.08,21.08,21.08,21.08,7000.0,13.5284,13.5284,13.5284,13.5284,7000.0
2005-07-18 13:35:00,21.08,21.11,21.07,21.11,13200.0,13.5284,13.5477,13.522,13.5477,13200.0
2005-07-18 13:40:00,21.11,21.14,21.1,21.12,11600.0,13.5477,13.5669,13.5413,13.5541,11600.0
2005-07-18 13:45:00,21.12,21.12,21.12,21.12,600.0,13.5541,13.5541,13.5541,13.5541,600.0
2005-07-18 13:50:00,21.12,21.12,21.11,21.12,1600.0,13.5541,13.5541,13.5477,13.5541,1600.0
2005-07-18 13:55:00,21.11,21.11,21.11,21.11,200.0,13.5477,13.5477,13.5477,13.5477,200.0
2005-07-18 14:00:00,21.11,21.11,21.11,21.11,4200.0,13.5477,13.5477,13.5477,13.5477,4200.0
2005-07-18 14:05:00,21.12,21.12,21.11,21.11,1400.0,13.5541,13.5541,13.5477,13.5477,1400.0
2005-07-18 14:10:00,21.11,21.12,21.1,21.1,19400.0,13.5477,13.5541,13.5413,13.5413,19400.0
2005-07-18 14:15:00,21.11,21.11,21.1,21.11,4000.0,13.5477,13.5477,13.5413,13.5477,4000.0
2005-07-18 14:20:00,21.11,21.11,21.1,21.11,7000.0,13.5477,13.5477,13.5413,13.5477,7000.0
2005-07-18 14:25:00,21.11,21.17,21.11,21.17,9600.0,13.5477,13.5862,13.5477,13.5862,9600.0
2005-07-18 14:30:00,21.18,21.2,21.16,21.2,11600.0,13.5926,13.6054,13.5798,13.6054,11600.0
2005-07-18 14:35:00,21.2,21.21,21.18,21.18,8600.0,13.6054,13.6119,13.5926,13.5926,8600.0
2005-07-18 14:40:00,21.19,21.19,21.18,21.18,1000.0,13.599,13.599,13.5926,13.5926,1000.0
2005-07-18 14:45:00,21.18,21.18,21.17,21.17,2200.0,13.5926,13.5926,13.5862,13.5862,2200.0
2005-07-18 14:50:00,21.16,21.16,21.15,21.15,2200.0,13.5798,13.5798,13.5734,13.5734,2200.0
2005-07-18 14:55:00,21.15,21.16,21.13,21.14,12600.0,13.5734,13.5798,13.5605,13.5669,12600.0
2005-07-18 15:00:00,21.13,21.13,21.1,21.1,6600.0,13.5605,13.5605,13.5413,13.5413,6600.0
2005-07-18 15:05:00,21.1,21.1,21.09,21.09,4800.0,13.5413,13.5413,13.5349,13.5349,4800.0
2005-07-18 15:10:00,21.09,21.1,21.09,21.1,3400.0,13.5349,13.5413,13.5349,13.5413,3400.0
2005-07-18 15:15:00,21.1,21.1,21.1,21.1,10000.0,13.5413,13.5413,13.5413,13.5413,10000.0
2005-07-18 15:20:00,21.1,21.1,21.08,21.08,10400.0,13.5413,13.5413,13.5284,13.5284,10400.0
2005-07-18 15:25:00,21.09,21.09,21.09,21.09,5800.0,13.5349,13.5349,13.5349,13.5349,5800.0
2005-07-18 15:30:00,21.08,21.08,21.07,21.08,16000.0,13.5284,13.5284,13.522,13.5284,16000.0
2005-07-18 15:35:00,21.09,21.09,21.08,21.09,6000.0,13.5349,13.5349,13.5284,13.5349,6000.0
2005-07-18 15:40:00,21.09,21.09,21.09,21.09,4200.0,13.5349,13.5349,13.5349,13.5349,4200.0
2005-07-18 15:45:00,21.09,21.1,21.09,21.09,20800.0,13.5349,13.5413,13.5349,13.5349,20800.0
2005-07-18 15:50:00,21.09,21.09,21.09,21.09,15800.0,13.5349,13.5349,13.5349,13.5349,15800.0
2005-07-18 15:55:00,21.09,21.1,21.09,21.1,38800.0,13.5349,13.5413,13.5349,13.5413,38800.0
2005-07-19 09:30:00,21.11,21.13,21.11,21.13,20200.0,13.5477,13.5605,13.5477,13.5605,20200.0
2005-07-19 09:35:00,21.13,21.17,21.11,21.11,8000.0,13.5605,13.5862,13.5477,13.5477,8000.0
2005-07-19 09:40:00,21.13,21.13,21.11,21.13,23800.0,13.5605,13.5605,13.5477,13.5605,23800.0
2005-07-19 09:45:00,21.13,21.24,21.1,21.24,43000.0,13.5605,13.6311,13.5413,13.6311,43000.0
2005-07-19 09:50:00,21.24,21.24,21.22,21.24,26200.0,13.6311,13.6311,13.6183,13.6311,26200.0
2005-07-19 09:55:00,21.22,21.24,21.2,21.23,15600.0,13.6183,13.6311,13.6054,13.6247,15600.0
2005-07-19 10:00:00,21.22,21.23,21.15,21.15,8000.0,13.6183,13.6247,13.5734,13.5734,8000.0
2005-07-19 10:05:00,21.16,21.2,21.16,21.18,15800.0,13.5798,13.6054,13.5798,13.5926,15800.0
2005-07-19 10:10:00,21.18,21.2,21.18,21.2,12000.0,13.5926,13.6054,13.5926,13.6054,12000.0
2005-07-19 10:15:00,21.2,21.26,21.2,21.26,16400.0,13.6054,13.644,13.6054,13.644,16400.0
2005-07-19 10:20:00,21.27,21.33,21.27,21.33,54000.0,13.6504,13.6889,13.6504,13.6889,54000.0
2005-07-19 10:25:00,21.34,21.42,21.34,21.39,19600.0,13.6953,13.7466,13.6953,13.7274,19600.0
2005-07-19 10:30:00,21.39,21.43,21.39,21.43,11200.0,13.7274,13.7531,13.7274,13.7531,11200.0
2005-07-19 10:35:00,21.43,21.45,21.41,21.43,7400.0,13.7531,13.7659,13.7402,13.7531,7400.0
2005-07-19 10:40:00,21.42,21.42,21.39,21.4,7200.0,13.7466,13.7466,13.7274,13.7338,7200.0
2005-07-19 10:45:00,21.41,21.43,21.41,21.42,3400.0,13.7402,13.7531,13.7402,13.7466,3400.0
2005-07-19 10:50:00,21.41,21.41,21.37,21.39,8000.0,13.7402,13.7402,13.7145,13.7274,8000.0
2005-07-19 10:55:00,21.39,21.43,21.39,21.43,8800.0,13.7274,13.7531,13.7274,13.7531,8800.0
2005-07-19 11:00:00,21.43,21.43,21.38,21.38,28000.0,13.7531,13.7531,13.721,13.721,28000.0
2005-07-19 11:05:00,21.37,21.37,21.33,21.33,5000.0,13.7145,13.7145,13.6889,13.6889,5000.0
2005-07-19 11:10:00,21.33,21.33,21.3,21.31,9000.0,13.6889,13.6889,13.6696,13.676,9000.0
2005-07-19 11:15:00,21.32,21.32,21.3,21.3,7200.0,13.6825,13.6825,13.6696,13.6696,7200.0
2005-07-19 11:20:00,21.3,21.34,21.3,21.34,15400.0,13.6696,13.6953,13.6696,13.6953,15400.0
2005-07-19 11:25:00,21.34,21.35,21.33,21.35,10200.0,13.6953,13.7017,13.6889,13.7017,10200.0
2005-07-19 11:30:00,21.35,21.38,21.35,21.38,5200.0,13.7017,13.721,13.7017,13.721,5200.0
2005-07-19 11:35:00,21.36,21.41,21.36,21.4,8000.0,13.7081,13.7402,13.7081,13.7338,8000.0
2005-07-19 11:40:00,21.4,21.4,21.39,21.4,11400.0,13.7338,13.7338,13.7274,13.7338,11400.0
2005-07-19 11:45:00,21.42,21.45,21.42,21.45,16000.0,13.7466,13.7659,13.7466,13.7659,16000.0
2005-07-19 11:50:00,21.45,21.47,21.45,21.46,13200.0,13.7659,13.7787,13.7659,13.7723,13200.0
2005-07-19 11:55:00,21.46,21.46,21.46,21.46,3200.0,13.7723,13.7723,13.7723,13.7723,3200.0
2005-07-19 12:00:00,21.46,21.47,21.46,21.46,7400.0,13.7723,13.7787,13.7723,13.7723,7400.0
2005-07-19 12:05:00,21.46,21.47,21.46,21.46,2200.0,13.7723,13.7787,13.7723,13.7723,2200.0
2005-07-19 12:10:00,21.46,21.48,21.46,21.48,3000.0,13.7723,13.7851,13.7723,13.7851,3000.0
2005-07-19 12:15:00,21.46,21.48,21.45,21.45,10800.0,13.7723,13.7851,13.7659,13.7659,10800.0
2005-07-19 12:20:00,21.45,21.46,21.45,21.45,19000.0,13.7659,13.7723,13.7659,13.7659,19000.0
2005-07-19 12:25:00,21.45,21.46,21.45,21.45,5400.0,13.7659,13.7723,13.7659,13.7659,5400.0
2005-07-19 12:30:00,21.45,21.45,21.43,21.45,27400.0,13.7659,13.7659,13.7531,13.7659,27400.0
2005-07-19 12:35:00,21.45,21.48,21.45,21.45,6000.0,13.7659,13.7851,13.7659,13.7659,6000.0
2005-07-19 12:40:00,21.46,21.46,21.45,21.45,1000.0,13.7723,13.7723,13.7659,13.7659,1000.0
2005-07-19 12:45:00,21.45,21.45,21.44,21.44,600.0,13.7659,13.7659,13.7595,13.7595,600.0
2005-07-19 12:50:00,21.45,21.46,21.45,21.46,2000.0,13.7659,13.7723,13.7659,13.7723,2000.0
2005-07-19 12:55:00,21.46,21.48,21.44,21.48,4600.0,13.7723,13.7851,13.7595,13.7851,4600.0
2005-07-19 13:00:00,21.48,21.48,21.47,21.47,6200.0,13.7851,13.7851,13.7787,13.7787,6200.0
2005-07-19 13:05:00,21.47,21.47,21.47,21.47,4000.0,13.7787,13.7787,13.7787,13.7787,4000.0
2005-07-19 13:10:00,21.46,21.46,21.45,21.45,13000.0,13.7723,13.7723,13.7659,13.7659,13000.0
2005-07-19 13:15:00,21.45,21.45,21.43,21.43,11000.0,13.7659,13.7659,13.7531,13.7531,11000.0
2005-07-19 13:20:00,21.42,21.42,21.4,21.4,8400.0,13.7466,13.7466,13.7338,13.7338,8400.0
2005-07-19 13:25:00,21.4,21.4,21.39,21.39,14800.0,13.7338,13.7338,13.7274,13.7274,14800.0
2005-07-19 13:30:00,21.4,21.41,21.4,21.41,7400.0,13.7338,13.7402,13.7338,13.7402,7400.0
2005-07-19 13:35:00,21.41,21.42,21.41,21.41,3200.0,13.7402,13.7466,13.7402,13.7402,3200.0
2005-07-19 13:40:00,21.41,21.42,21.38,21.38,4000.0,13.7402,13.7466,13.721,13.721,4000.0
2005-07-19 13:45:00,21.39,21.39,21.36,21.36,14000.0,13.7274,13.7274,13.7081,13.7081,14000.0
2005-07-19 13:50:00,21.36,21.4,21.36,21.4,7800.0,13.7081,13.7338,13.7081,13.7338,7800.0
2005-07-19 13:55:00,21.4,21.4,21.38,21.38,7200.0,13.7338,13.7338,13.721,13.721,7200.0
2005-07-19 14:00:00,21.38,21.39,21.38,21.39,8400.0,13.721,13.7274,13.721,13.7274,8400.0
2005-07-19 14:05:00,21.39,21.39,21.38,21.38,24800.0,13.7274,13.7274,13.721,13.721,24800.0
2005-07-19 14:10:00,21.37,21.38,21.37,21.38,10600.0,13.7145,13.721,13.7145,13.721,10600.0
2005-07-19 14:15:00,21.38,21.4,21.38,21.4,8000.0,13.721,13.7338,13.721,13.7338,8000.0
2005-07-19 14:20:00,21.41,21.41,21.4,21.41,4000.0,13.7402,13.7402,13.7338,13.7402,4000.0
2005-07-19 14:25:00,21.41,21.41,21.39,21.39,16200.0,13.7402,13.7402,13.7274,13.7274,16200.0
2005-07-19 14:30:00,21.39,21.42,21.39,21.42,6200.0,13.7274,13.7466,13.7274,13.7466,6200.0
2005-07-19 14:35:00,21.41,21.41,21.4,21.4,8800.0,13.7402,13.7402,13.7338,13.7338,8800.0
2005-07-19 14:40:00,21.4,21.4,21.4,21.4,4000.0,13.7338,13.7338,13.7338,13.7338,4000.0
2005-07-19 14:45:00,21.4,21.45,21.39,21.43,45200.0,13.7338,13.7659,13.7274,13.7531,45200.0
2005-07-19 14:50:00,21.43,21.43,21.41,21.42,15200.0,13.7531,13.7531,13.7402,13.7466,15200.0
2005-07-19 14:55:00,21.42,21.43,21.42,21.42,1600.0,13.7466,13.7531,13.7466,13.7466,1600.0
2005-07-19 15:00:00,21.42,21.42,21.41,21.41,6200.0,13.7466,13.7466,13.7402,13.7402,6200.0
2005-07-19 15:05:00,21.41,21.41,21.4,21.4,6800.0,13.7402,13.7402,13.7338,13.7338,6800.0
2005-07-19 15:10:00,21.41,21.41,21.4,21.4,10800.0,13.7402,13.7402,13.7338,13.7338,10800.0
2005-07-19 15:15:00,21.4,21.41,21.4,21.4,9000.0,13.7338,13.7402,13.7338,13.7338,9000.0
2005-07-19 15:20:00,21.4,21.4,21.39,21.39,14600.0,13.7338,13.7338,13.7274,13.7274,14600.0
2005-07-19 15:25:00,21.39,21.39,21.38,21.39,17200.0,13.7274,13.7274,13.721,13.7274,17200.0
2005-07-19 15:30:00,21.39,21.43,21.39,21.42,18600.0,13.7274,13.7531,13.7274,13.7466,18600.0
2005-07-19 15:35:00,21.42,21.44,21.42,21.44,11800.0,13.7466,13.7595,13.7466,13.7595,11800.0
2005-07-19 15:40:00,21.44,21.44,21.43,21.43,24400.0,13.7595,13.7595,13.7531,13.7531,24400.0
2005-07-19 15:45:00,21.43,21.46,21.43,21.46,29200.0,13.7531,13.7723,13.7531,13.7723,29200.0
2005-07-19 15:50:00,21.46,21.47,21.46,21.47,32200.0,13.7723,13.7787,13.7723,13.7787,32200.0
2005-07-19 15:55:00,21.47,21.48,21.47,21.48,28000.0,13.7787,13.7851,13.7787,13.7851,28000.0
2005-07-20 09:30:00,21.35,21.36,21.35,21.36,14600.0,13.7017,13.7081,13.7017,13.7081,14600.0
2005-07-20 09:35:00,21.36,21.44,21.36,21.4,9800.0,13.7081,13.7595,13.7081,13.7338,9800.0
2005-07-20 09:40:00,21.41,21.42,21.29,21.33,16600.0,13.7402,13.7466,13.6632,13.6889,16600.0
2005-07-20 09:45:00,21.33,21.33,21.2,21.21,24400.0,13.6889,13.6889,13.6054,13.6119,24400.0
2005-07-20 09:50:00,21.19,21.21,21.15,21.15,19400.0,13.599,13.6119,13.5734,13.5734,19400.0
2005-07-20 09:55:00,21.15,21.16,21.08,21.09,16200.0,13.5734,13.5798,13.5284,13.5349,16200.0
2005-07-20 10:00:00,21.1,21.1,21.06,21.07,23800.0,13.5413,13.5413,13.5156,13.522,23800.0
2005-07-20 10:05:00,21.06,21.07,21.03,21.03,39600.0,13.5156,13.522,13.4963,13.4963,39600.0
2005-07-20 10:10:00,21.0,21.01,20.97,20.97,23600.0,13.4771,13.4835,13.4578,13.4578,23600.0
2005-07-20 10:15:00,20.97,20.98,20.93,20.97,15000.0,13.4578,13.4643,13.4322,13.4578,15000.0
2005-07-20 10:20:00,20.98,21.0,20.98,21.0,9600.0,13.4643,13.4771,13.4643,13.4771,9600.0
2005-07-20 10:25:00,21.0,21.02,20.94,20.95,9200.0,13.4771,13.4899,13.4386,13.445,9200.0
2005-07-20 10:30:00,20.95,21.0,20.95,21.0,14000.0,13.445,13.4771,13.445,13.4771,14000.0
2005-07-20 10:35:00,21.0,21.02,21.0,21.0,84600.0,13.4771,13.4899,13.4771,13.4771,84600.0
2005-07-20 10:40:00,21.0,21.01,21.0,21.0,64600.0,13.4771,13.4835,13.4771,13.4771,64600.0
2005-07-20 10:45:00,21.0,21.0,20.99,21.0,22600.0,13.4771,13.4771,13.4707,13.4771,22600.0
2005-07-20 10:50:00,21.0,21.0,21.0,21.0,4200.0,13.4771,13.4771,13.4771,13.4771,4200.0
2005-07-20 10:55:00,21.0,21.03,21.0,21.03,13200.0,13.4771,13.4963,13.4771,13.4963,13200.0
2005-07-20 11:00:00,21.03,21.06,21.03,21.06,5400.0,13.4963,13.5156,13.4963,13.5156,5400.0
2005-07-20 11:05:00,21.06,21.1,21.06,21.1,2200.0,13.5156,13.5413,13.5156,13.5413,2200.0
2005-07-20 11:10:00,21.1,21.12,21.1,21.12,3400.0,13.5413,13.5541,13.5413,13.5541,3400.0
2005-07-20 11:15:00,21.13,21.19,21.13,21.18,8800.0,13.5605,13.599,13.5605,13.5926,8800.0
2005-07-20 11:20:00,21.18,21.18,21.14,21.14,44800.0,13.5926,13.5926,13.5669,13.5669,44800.0
2005-07-20 11:25:00,21.14,21.14,21.14,21.14,4600.0,13.5669,13.5669,13.5669,13.5669,4600.0
2005-07-20 11:30:00,21.14,21.17,21.14,21.16,10400.0,13.5669,13.5862,13.5669,13.5798,10400.0
2005-07-20 11:35:00,21.16,21.16,21.13,21.13,2600.0,13.5798,13.5798,13.5605,13.5605,2600.0
2005-07-20 11:40:00,21.12,21.12,21.11,21.12,12000.0,13.5541,13.5541,13.5477,13.5541,12000.0
2005-07-20 11:45:00,21.12,21.13,21.1,21.1,21200.0,13.5541,13.5605,13.5413,13.5413,21200.0
2005-07-20 11:50:00,21.1,21.1,21.08,21.09,9400.0,13.5413,13.5413,13.5284,13.5349,9400.0
2005-07-20 11:55:00,21.08,21.09,21.08,21.09,3200.0,13.5284,13.5349,13.5284,13.5349,3200.0
2005-07-20 12:00:00,21.09,21.1,21.08,21.08,7200.0,13.5349,13.5413,13.5284,13.5284,7200.0
2005-07-20 12:05:00,21.08,21.08,21.07,21.07,10200.0,13.5284,13.5284,13.522,13.522,10200.0
2005-07-20 12:10:00,21.06,21.08,21.06,21.08,3600.0,13.5156,13.5284,13.5156,13.5284,3600.0
2005-07-20 12:15:00,21.08,21.08,21.08,21.08,3800.0,13.5284,13.5284,13.5284,13.5284,3800.0
2005-07-20 12:20:00,21.08,21.09,21.08,21.09,2600.0,13.5284,13.5349,13.5284,13.5349,2600.0
2005-07-20 12:25:00,21.09,21.09,21.08,21.09,3600.0,13.5349,13.5349,13.5284,13.5349,3600.0
2005-07-20 12:30:00,21.08,21.09,21.08,21.09,4800.0,13.5284,13.5349,13.5284,13.5349,4800.0
2005-07-20 12:35:00,21.09,21.09,21.08,21.08,2400.0,13.5349,13.5349,13.5284,13.5284,2400.0
2005-07-20 12:40:00,21.08,21.08,21.08,21.08,600.0,13.5284,13.5284,13.5284,13.5284,600.0
2005-07-20 12:45:00,21.08,21.08,21.08,21.08,1000.0,13.5284,13.5284,13.5284,13.5284,1000.0
2005-07-20 12:50:00,21.07,21.07,21.07,21.07,800.0,13.522,13.522,13.522,13.522,800.0
2005-07-20 12:55:00,21.08,21.08,21.07,21.07,2800.0,13.5284,13.5284,13.522,13.522,2800.0
2005-07-20 13:00:00,21.06,21.06,21.06,21.06,1800.0,13.5156,13.5156,13.5156,13.5156,1800.0
2005-07-20 13:05:00,21.05,21.05,21.04,21.04,6800.0,13.5092,13.5092,13.5028,13.5028,6800.0
2005-07-20 13:10:00,21.05,21.05,21.05,21.05,4600.0,13.5092,13.5092,13.5092,13.5092,4600.0
2005-07-20 13:15:00,21.05,21.08,21.05,21.08,15000.0,13.5092,13.5284,13.5092,13.5284,15000.0
2005-07-20 13:20:00,21.08,21.09,21.06,21.06,11200.0,13.5284,13.5349,13.5156,13.5156,11200.0
2005-07-20 13:25:00,21.06,21.06,21.04,21.05,8600.0,13.5156,13.5156,13.5028,13.5092,8600.0
2005-07-20 13:30:00,21.05,21.07,21.05,21.07,10200.0,13.5092,13.522,13.5092,13.522,10200.0
2005-07-20 13:35:00,21.08,21.1,21.08,21.1,19600.0,13.5284,13.5413,13.5284,13.5413,19600.0
2005-07-20 13:40:00,21.1,21.1,21.09,21.1,16800.0,13.5413,13.5413,13.5349,13.5413,16800.0
2005-07-20 13:45:00,21.1,21.11,21.1,21.11,8200.0,13.5413,13.5477,13.5413,13.5477,8200.0
2005-07-20 13:50:00,21.11,21.11,21.1,21.1,32200.0,13.5477,13.5477,13.5413,13.5413,32200.0
2005-07-20 13:55:00,21.1,21.13,21.09,21.09,74400.0,13.5413,13.5605,13.5349,13.5349,74400.0
2005-07-20 14:00:00,21.09,21.11,21.09,21.11,12600.0,13.5349,13.5477,13.5349,13.5477,12600.0
2005-07-20 14:05:00,21.11,21.11,21.11,21.11,200.0,13.5477,13.5477,13.5477,13.5477,200.0
2005-07-20 14:10:00,21.11,21.11,21.09,21.09,5600.0,13.5477,13.5477,13.5349,13.5349,5600.0
2005-07-20 14:15:00,21.09,21.09,21.08,21.09,25800.0,13.5349,13.5349,13.5284,13.5349,25800.0
2005-07-20 14:20:00,21.09,21.09,21.08,21.09,7600.0,13.5349,13.5349,13.5284,13.5349,7600.0
2005-07-20 14:25:00,21.09,21.09,21.08,21.08,35000.0,13.5349,13.5349,13.5284,13.5284,35000.0
2005-07-20 14:30:00,21.08,21.09,21.07,21.07,16200.0,13.5284,13.5349,13.522,13.522,16200.0
2005-07-20 14:35:00,21.06,21.06,21.04,21.04,12400.0,13.5156,13.5156,13.5028,13.5028,12400.0
2005-07-20 14:40:00,21.04,21.05,21.02,21.02,13800.0,13.5028,13.5092,13.4899,13.4899,13800.0
2005-07-20 14:45:00,21.03,21.03,21.02,21.03,3400.0,13.4963,13.4963,13.4899,13.4963,3400.0
2005-07-20 14:50:00,21.03,21.03,21.0,21.0,11800.0,13.4963,13.4963,13.4771,13.4771,11800.0
2005-07-20 14:55:00,21.0,21.0,20.98,20.99,113200.0,13.4771,13.4771,13.4643,13.4707,113200.0
2005-07-20 15:00:00,20.99,20.99,20.99,20.99,19800.0,13.4707,13.4707,13.4707,13.4707,19800.0
2005-07-20 15:05:00,20.99,21.0,20.98,20.99,18000.0,13.4707,13.4771,13.4643,13.4707,18000.0
2005-07-20 15:10:00,21.0,21.0,21.0,21.0,13200.0,13.4771,13.4771,13.4771,13.4771,13200.0
2005-07-20 15:15:00,21.0,21.0,20.99,20.99,11400.0,13.4771,13.4771,13.4707,13.4707,11400.0
2005-07-20 15:20:00,20.99,21.0,20.99,21.0,6400.0,13.4707,13.4771,13.4707,13.4771,6400.0
2005-07-20 15:25:00,21.0,21.03,21.0,21.01,226600.0,13.4771,13.4963,13.4771,13.4835,226600.0
2005-07-20 15:30:00,21.02,21.05,21.02,21.05,13600.0,13.4899,13.5092,13.4899,13.5092,13600.0
2005-07-20 15:35:00,21.05,21.06,21.05,21.06,13800.0,13.5092,13.5156,13.5092,13.5156,13800.0
2005-07-20 15:40:00,21.06,21.08,21.06,21.08,12000.0,13.5156,13.5284,13.5156,13.5284,12000.0
2005-07-20 15:45:00,21.08,21.11,21.08,21.1,16200.0,13.5284,13.5477,13.5284,13.5413,16200.0
2005-07-20 15:50:00,21.11,21.12,21.1,21.1,118200.0,13.5477,13.5541,13.5413,13.5413,118200.0
2005-07-20 15:55:00,21.11,21.11,21.08,21.08,36600.0,13.5477,13.5477,13.5284,13.5284,36600.0
2005-07-21 09:30:00,21.2,21.2,21.05,21.05,33600.0,13.6054,13.6054,13.5092,13.5092,33600.0
2005-07-21 09:35:00,21.05,21.08,20.86,21.0,43400.0,13.5092,13.5284,13.3872,13.4771,43400.0
2005-07-21 09:40:00,21.0,21.04,20.91,21.0,20600.0,13.4771,13.5028,13.4193,13.4771,20600.0
2005-07-21 09:45:00,21.03,21.05,20.91,20.93,10800.0,13.4963,13.5092,13.4193,13.4322,10800.0
2005-07-21 09:50:00,20.93,20.97,20.92,20.93,12000.0,13.4322,13.4578,13.4258,13.4322,12000.0
2005-07-21 09:55:00,20.93,20.93,20.92,20.92,9600.0,13.4322,13.4322,13.4258,13.4258,9600.0
2005-07-21 10:00:00,20.91,20.93,20.86,20.91,12400.0,13.4193,13.4322,13.3872,13.4193,12400.0
2005-07-21 10:05:00,20.91,21.02,20.91,21.02,30600.0,13.4193,13.4899,13.4193,13.4899,30600.0
2005-07-21 10:10:00,21.02,21.05,21.0,21.03,20800.0,13.4899,13.5092,13.4771,13.4963,20800.0
2005-07-21 10:15:00,21.03,21.06,21.03,21.05,22800.0,13.4963,13.5156,13.4963,13.5092,22800.0
2005-07-21 10:20:00,21.03,21.03,21.0,21.01,18400.0,13.4963,13.4963,13.4771,13.4835,18400.0
2005-07-21 10:25:00,21.03,21.06,21.02,21.06,9000.0,13.4963,13.5156,13.4899,13.5156,9000.0
2005-07-21 10:30:00,21.06,21.07,21.06,21.06,11000.0,13.5156,13.522,13.5156,13.5156,11000.0
2005-07-21 10:35:00,21.07,21.09,21.02,21.02,13800.0,13.522,13.5349,13.4899,13.4899,13800.0
2005-07-21 10:40:00,21.01,21.01,20.93,20.96,40800.0,13.4835,13.4835,13.4322,13.4514,40800.0
2005-07-21 10:45:00,20.96,20.98,20.96,20.98,8600.0,13.4514,13.4643,13.4514,13.4643,8600.0
2005-07-21 10:50:00,20.98,21.0,20.97,20.98,8600.0,13.4643,13.4771,13.4578,13.4643,8600.0
2005-07-21 10:55:00,20.98,20.99,20.97,20.99,4200.0,13.4643,13.4707,13.4578,13.4707,4200.0
2005-07-21 11:00:00,20.99,20.99,20.99,20.99,5000.0,13.4707,13.4707,13.4707,13.4707,5000.0
2005-07-21 11:05:00,20.99,21.03,20.98,21.03,27000.0,13.4707,13.4963,13.4643,13.4963,27000.0
2005-07-21 11:10:00,21.03,21.08,21.03,21.07,7200.0,13.4963,13.5284,13.4963,13.522,7200.0
2005-07-21 11:15:00,21.07,21.08,21.05,21.05,19000.0,13.522,13.5284,13.5092,13.5092,19000.0
2005-07-21 11:20:00,21.03,21.05,21.03,21.04,10400.0,13.4963,13.5092,13.4963,13.5028,10400.0
2005-07-21 11:25:00,21.04,21.04,21.04,21.04,7800.0,13.5028,13.5028,13.5028,13.5028,7800.0
2005-07-21 11:30:00,21.03,21.03,21.0,21.0,15400.0,13.4963,13.4963,13.4771,13.4771,15400.0
2005-07-21 11:35:00,21.01,21.05,21.01,21.04,18800.0,13.4835,13.5092,13.4835,13.5028,18800.0
2005-07-21 11:40:00,21.04,21.06,21.04,21.06,7400.0,13.5028,13.5156,13.5028,13.5156,7400.0
2005-07-21 11:45:00,21.05,21.06,21.05,21.06,4800.0,13.5092,13.5156,13.5092,13.5156,4800.0
2005-07-21 11:50:00,21.06,21.11,21.06,21.11,9000.0,13.5156,13.5477,13.5156,13.5477,9000.0
2005-07-21 11:55:00,21.11,21.12,21.1,21.12,9400.0,13.5477,13.5541,13.5413,13.5541,9400.0
2005-07-21 12:00:00,21.11,21.11,21.1,21.1,7800.0,13.5477,13.5477,13.5413,13.5413,7800.0
2005-07-21 12:05:00,21.09,21.1,21.07,21.08,65600.0,13.5349,13.5413,13.522,13.5284,65600.0
2005-07-21 12:10:00,21.09,21.09,21.05,21.05,3000.0,13.5349,13.5349,13.5092,13.5092,3000.0
2005-07-21 12:15:00,21.05,21.08,21.05,21.08,7600.0,13.5092,13.5284,13.5092,13.5284,7600.0
2005-07-21 12:20:00,21.07,21.07,21.07,21.07,1200.0,13.522,13.522,13.522,13.522,1200.0
2005-07-21 12:25:00,21.07,21.1,21.07,21.1,9000.0,13.522,13.5413,13.522,13.5413,9000.0
2005-07-21 12:30:00,21.1,21.1,21.09,21.1,18800.0,13.5413,13.5413,13.5349,13.5413,18800.0
2005-07-21 12:35:00,21.1,21.1,21.1,21.1,9600.0,13.5413,13.5413,13.5413,13.5413,9600.0
2005-07-21 12:40:00,21.1,21.1,21.08,21.1,6800.0,13.5413,13.5413,13.5284,13.5413,6800.0
2005-07-21 12:45:00,21.11,21.11,21.09,21.11,7800.0,13.5477,13.5477,13.5349,13.5477,7800.0
2005-07-21 12:50:00,21.11,21.14,21.11,21.14,84600.0,13.5477,13.5669,13.5477,13.5669,84600.0
2005-07-21 12:55:00,21.16,21.17,21.16,21.17,9200.0,13.5798,13.5862,13.5798,13.5862,9200.0
2005-07-21 13:00:00,21.17,21.21,21.17,21.19,5600.0,13.5862,13.6119,13.5862,13.599,5600.0
2005-07-21 13:05:00,21.18,21.2,21.18,21.19,3000.0,13.5926,13.6054,13.5926,13.599,3000.0
2005-07-21 13:10:00,21.18,21.18,21.16,21.16,7800.0,13.5926,13.5926,13.5798,13.5798,7800.0
2005-07-21 13:15:00,21.16,21.16,21.14,21.14,2000.0,13.5798,13.5798,13.5669,13.5669,2000.0
2005-07-21 13:20:00,21.15,21.17,21.15,21.17,4400.0,13.5734,13.5862,13.5734,13.5862,4400.0
2005-07-21 13:25:00,21.16,21.17,21.16,21.17,1400.0,13.5798,13.5862,13.5798,13.5862,1400.0
2005-07-21 13:30:00,21.17,21.18,21.15,21.15,11800.0,13.5862,13.5926,13.5734,13.5734,11800.0
2005-07-21 13:35:00,21.15,21.17,21.15,21.16,4800.0,13.5734,13.5862,13.5734,13.5798,4800.0
2005-07-21 13:40:00,21.16,21.16,21.15,21.16,5600.0,13.5798,13.5798,13.5734,13.5798,5600.0
2005-07-21 13:45:00,21.16,21.16,21.15,21.16,24200.0,13.5798,13.5798,13.5734,13.5798,24200.0
2005-07-21 13:50:00,21.16,21.17,21.14,21.14,7200.0,13.5798,13.5862,13.5669,13.5669,7200.0
2005-07-21 13:55:00,21.14,21.14,21.11,21.11,8800.0,13.5669,13.5669,13.5477,13.5477,8800.0
2005-07-21 14:00:00,21.1,21.11,21.04,21.05,13000.0,13.5413,13.5477,13.5028,13.5092,13000.0
2005-07-21 14:05:00,21.06,21.06,21.03,21.06,5400.0,13.5156,13.5156,13.4963,13.5156,5400.0
2005-07-21 14:10:00,21.04,21.08,21.03,21.05,6800.0,13.5028,13.5284,13.4963,13.5092,6800.0
2005-07-21 14:15:00,21.06,21.09,21.04,21.06,8000.0,13.5156,13.5349,13.5028,13.5156,8000.0
2005-07-21 14:20:00,21.06,21.06,21.04,21.05,6200.0,13.5156,13.5156,13.5028,13.5092,6200.0
2005-07-21 14:25:00,21.05,21.06,21.03,21.05,10800.0,13.5092,13.5156,13.4963,13.5092,10800.0
2005-07-21 14:30:00,21.04,21.04,21.02,21.02,4800.0,13.5028,13.5028,13.4899,13.4899,4800.0
2005-07-21 14:35:00,21.02,21.03,21.02,21.02,5000.0,13.4899,13.4963,13.4899,13.4899,5000.0
2005-07-21 14:40:00,21.03,21.06,21.03,21.06,7400.0,13.4963,13.5156,13.4963,13.5156,7400.0
2005-07-21 14:45:00,21.06,21.07,21.05,21.07,3000.0,13.5156,13.522,13.5092,13.522,3000.0
2005-07-21 14:50:00,21.07,21.08,21.06,21.06,11400.0,13.522,13.5284,13.5156,13.5156,11400.0
2005-07-21 14:55:00,21.06,21.08,21.06,21.08,18800.0,13.5156,13.5284,13.5156,13.5284,18800.0
2005-07-21 15:00:00,21.07,21.08,21.06,21.07,12600.0,13.522,13.5284,13.5156,13.522,12600.0
2005-07-21 15:05:00,21.07,21.07,21.06,21.06,12400.0,13.522,13.522,13.5156,13.5156,12400.0
2005-07-21 15:10:00,21.07,21.09,21.07,21.09,21000.0,13.522,13.5349,13.522,13.5349,21000.0
2005-07-21 15:15:00,21.09,21.1,21.07,21.08,28800.0,13.5349,13.5413,13.522,13.5284,28800.0
2005-07-21 15:20:00,21.08,21.08,21.08,21.08,7800.0,13.5284,13.5284,13.5284,13.5284,7800.0
2005-07-21 15:25:00,21.08,21.11,21.08,21.11,10000.0,13.5284,13.5477,13.5284,13.5477,10000.0
2005-07-21 15:30:00,21.11,21.13,21.11,21.11,19600.0,13.5477,13.5605,13.5477,13.5477,19600.0
2005-07-21 15:35:00,21.11,21.11,21.1,21.11,33200.0,13.5477,13.5477,13.5413,13.5477,33200.0
2005-07-21 15:40:00,21.11,21.11,21.11,21.11,12400.0,13.5477,13.5477,13.5477,13.5477,12400.0
2005-07-21 15:45:00,21.11,21.13,21.11,21.13,44800.0,13.5477,13.5605,13.5477,13.5605,44800.0
2005-07-21 15:50:00,21.13,21.13,21.09,21.09,32200.0,13.5605,13.5605,13.5349,13.5349,32200.0
2005-07-21 15:55:00,21.09,21.11,21.08,21.11,30200.0,13.5349,13.5477,13.5284,13.5477,30200.0
2005-07-22 09:30:00,21.06,21.1,21.06,21.1,15400.0,13.5156,13.5413,13.5156,13.5413,15400.0
2005-07-22 09:35:00,21.08,21.08,21.06,21.08,4200.0,13.5284,13.5284,13.5156,13.5284,4200.0
2005-07-22 09:40:00,21.09,21.18,21.09,21.18,3000.0,13.5349,13.5926,13.5349,13.5926,3000.0
2005-07-22 09:45:00,21.2,21.28,21.2,21.27,39800.0,13.6054,13.6568,13.6054,13.6504,39800.0
2005-07-22 09:50:00,21.29,21.38,21.29,21.36,15200.0,13.6632,13.721,13.6632,13.7081,15200.0
2005-07-22 09:55:00,21.36,21.38,21.36,21.36,6800.0,13.7081,13.721,13.7081,13.7081,6800.0
2005-07-22 10:00:00,21.39,21.39,21.36,21.36,13200.0,13.7274,13.7274,13.7081,13.7081,13200.0
2005-07-22 10:05:00,21.34,21.36,21.33,21.36,13400.0,13.6953,13.7081,13.6889,13.7081,13400.0
2005-07-22 10:10:00,21.36,21.36,21.33,21.33,9200.0,13.7081,13.7081,13.6889,13.6889,9200.0
2005-07-22 10:15:00,21.33,21.36,21.33,21.35,6800.0,13.6889,13.7081,13.6889,13.7017,6800.0
2005-07-22 10:20:00,21.35,21.39,21.34,21.39,12800.0,13.7017,13.7274,13.6953,13.7274,12800.0
2005-07-22 10:25:00,21.38,21.43,21.38,21.4,6400.0,13.721,13.7531,13.721,13.7338,6400.0
2005-07-22 10:30:00,21.4,21.4,21.36,21.36,3600.0,13.7338,13.7338,13.7081,13.7081,3600.0
2005-07-22 10:35:00,21.36,21.36,21.32,21.32,8800.0,13.7081,13.7081,13.6825,13.6825,8800.0
2005-07-22 10:40:00,21.32,21.34,21.32,21.34,8600.0,13.6825,13.6953,13.6825,13.6953,8600.0
2005-07-22 10:45:00,21.33,21.34,21.33,21.34,6200.0,13.6889,13.6953,13.6889,13.6953,6200.0
2005-07-22 10:50:00,21.33,21.33,21.31,21.32,28000.0,13.6889,13.6889,13.676,13.6825,28000.0
2005-07-22 10:55:00,21.35,21.36,21.34,21.35,12800.0,13.7017,13.7081,13.6953,13.7017,12800.0
2005-07-22 11:00:00,21.35,21.35,21.34,21.35,160200.0,13.7017,13.7017,13.6953,13.7017,160200.0
2005-07-22 11:05:00,21.35,21.35,21.35,21.35,22400.0,13.7017,13.7017,13.7017,13.7017,22400.0
2005-07-22 11:10:00,21.34,21.34,21.33,21.33,2000.0,13.6953,13.6953,13.6889,13.6889,2000.0
2005-07-22 11:15:00,21.33,21.35,21.33,21.34,4600.0,13.6889,13.7017,13.6889,13.6953,4600.0
2005-07-22 11:20:00,21.33,21.33,21.33,21.33,6600.0,13.6889,13.6889,13.6889,13.6889,6600.0
2005-07-22 11:25:00,21.33,21.33,21.32,21.33,3800.0,13.6889,13.6889,13.6825,13.6889,3800.0
2005-07-22 11:30:00,21.33,21.34,21.32,21.33,1600.0,13.6889,13.6953,13.6825,13.6889,1600.0
2005-07-22 11:35:00,21.33,21.33,21.3,21.3,2200.0,13.6889,13.6889,13.6696,13.6696,2200.0
2005-07-22 11:40:00,21.3,21.3,21.29,21.29,1400.0,13.6696,13.6696,13.6632,13.6632,1400.0
2005-07-22 11:45:00,21.29,21.3,21.29,21.3,6000.0,13.6632,13.6696,13.6632,13.6696,6000.0
2005-07-22 11:50:00,21.3,21.32,21.3,21.31,4200.0,13.6696,13.6825,13.6696,13.676,4200.0
2005-07-22 11:55:00,21.31,21.32,21.31,21.32,1400.0,13.676,13.6825,13.676,13.6825,1400.0
2005-07-22 12:00:00,21.32,21.32,21.32,21.32,200.0,13.6825,13.6825,13.6825,13.6825,200.0
2005-07-22 12:05:00,21.32,21.33,21.32,21.32,91800.0,13.6825,13.6889,13.6825,13.6825,91800.0
2005-07-22 12:10:00,21.32,21.33,21.32,21.33,2400.0,13.6825,13.6889,13.6825,13.6889,2400.0
2005-07-22 12:15:00,21.32,21.33,21.31,21.33,2800.0,13.6825,13.6889,13.676,13.6889,2800.0
2005-07-22 12:20:00,21.33,21.33,21.33,21.33,800.0,13.6889,13.6889,13.6889,13.6889,800.0
2005-07-22 12:25:00,21.32,21.32,21.31,21.31,2800.0,13.6825,13.6825,13.676,13.676,2800.0
2005-07-22 12:30:00,21.31,21.31,21.31,21.31,1600.0,13.676,13.676,13.676,13.676,1600.0
2005-07-22 12:35:00,21.31,21.31,21.3,21.3,47800.0,13.676,13.676,13.6696,13.6696,47800.0
2005-07-22 12:40:00,21.3,21.31,21.3,21.31,18800.0,13.6696,13.676,13.6696,13.676,18800.0
2005-07-22 12:45:00,21.3,21.3,21.28,21.28,5200.0,13.6696,13.6696,13.6568,13.6568,5200.0
2005-07-22 12:50:00,21.28,21.28,21.25,21.25,5400.0,13.6568,13.6568,13.6375,13.6375,5400.0
2005-07-22 12:55:00,21.25,21.25,21.24,21.24,1200.0,13.6375,13.6375,13.6311,13.6311,1200.0
2005-07-22 13:00:00,21.25,21.25,21.23,21.24,5200.0,13.6375,13.6375,13.6247,13.6311,5200.0
2005-07-22 13:05:00,21.23,21.26,21.23,21.26,3600.0,13.6247,13.644,13.6247,13.644,3600.0
2005-07-22 13:10:00,21.25,21.25,21.24,21.24,2800.0,13.6375,13.6375,13.6311,13.6311,2800.0
2005-07-22 13:15:00,21.25,21.25,21.23,21.23,3200.0,13.6375,13.6375,13.6247,13.6247,3200.0
2005-07-22 13:20:00,21.25,21.25,21.24,21.24,2600.0,13.6375,13.6375,13.6311,13.6311,2600.0
2005-07-22 13:25:00,21.24,21.25,21.23,21.23,3800.0,13.6311,13.6375,13.6247,13.6247,3800.0
2005-07-22 13:30:00,21.24,21.24,21.24,21.24,600.0,13.6311,13.6311,13.6311,13.6311,600.0
2005-07-22 13:35:00,21.24,21.24,21.24,21.24,600.0,13.6311,13.6311,13.6311,13.6311,600.0
2005-07-22 13:40:00,21.23,21.25,21.23,21.24,7600.0,13.6247,13.6375,13.6247,13.6311,7600.0
2005-07-22 13:45:00,21.24,21.25,21.23,21.24,3800.0,13.6311,13.6375,13.6247,13.6311,3800.0
2005-07-22 13:50:00,21.25,21.27,21.25,21.25,3200.0,13.6375,13.6504,13.6375,13.6375,3200.0
2005-07-22 13:55:00,21.24,21.25,21.23,21.23,2600.0,13.6311,13.6375,13.6247,13.6247,2600.0
2005-07-22 14:00:00,21.22,21.22,21.21,21.21,4000.0,13.6183,13.6183,13.6119,13.6119,4000.0
2005-07-22 14:05:00,21.22,21.22,21.22,21.22,1000.0,13.6183,13.6183,13.6183,13.6183,1000.0
2005-07-22 14:10:00,21.21,21.24,21.2,21.23,8400.0,13.6119,13.6311,13.6054,13.6247,8400.0
2005-07-22 14:15:00,21.18,21.2,21.18,21.2,33000.0,13.5926,13.6054,13.5926,13.6054,33000.0
2005-07-22 14:20:00,21.2,21.2,21.18,21.18,7200.0,13.6054,13.6054,13.5926,13.5926,7200.0
2005-07-22 14:25:00,21.18,21.18,21.15,21.16,4800.0,13.5926,13.5926,13.5734,13.5798,4800.0
2005-07-22 14:30:00,21.16,21.16,21.11,21.11,3600.0,13.5798,13.5798,13.5477,13.5477,3600.0
2005-07-22 14:35:00,21.11,21.13,21.11,21.11,6600.0,13.5477,13.5605,13.5477,13.5477,6600.0
2005-07-22 14:40:00,21.12,21.2,21.12,21.14,18000.0,13.5541,13.6054,13.5541,13.5669,18000.0
2005-07-22 14:45:00,21.14,21.19,21.14,21.19,11400.0,13.5669,13.599,13.5669,13.599,11400.0
2005-07-22 14:50:00,21.19,21.21,21.19,21.2,11800.0,13.599,13.6119,13.599,13.6054,11800.0
2005-07-22 14:55:00,21.21,21.24,21.21,21.24,14600.0,13.6119,13.6311,13.6119,13.6311,14600.0
2005-07-22 15:00:00,21.24,21.25,21.23,21.25,20000.0,13.6311,13.6375,13.6247,13.6375,20000.0
2005-07-22 15:05:00,21.25,21.25,21.24,21.25,4600.0,13.6375,13.6375,13.6311,13.6375,4600.0
2005-07-22 15:10:00,21.26,21.26,21.21,21.21,11800.0,13.644,13.644,13.6119,13.6119,11800.0
2005-07-22 15:15:00,21.21,21.21,21.18,21.21,20800.0,13.6119,13.6119,13.5926,13.6119,20800.0
2005-07-22 15:20:00,21.2,21.2,21.17,21.19,22400.0,13.6054,13.6054,13.5862,13.599,22400.0
2005-07-22 15:25:00,21.18,21.2,21.18,21.18,21400.0,13.5926,13.6054,13.5926,13.5926,21400.0
2005-07-22 15:30:00,21.18,21.19,21.17,21.17,20200.0,13.5926,13.599,13.5862,13.5862,20200.0
2005-07-22 15:35:00,21.19,21.2,21.17,21.17,12800.0,13.599,13.6054,13.5862,13.5862,12800.0
2005-07-22 15:40:00,21.17,21.17,21.13,21.13,20000.0,13.5862,13.5862,13.5605,13.5605,20000.0
2005-07-22 15:45:00,21.14,21.14,21.12,21.14,32600.0,13.5669,13.5669,13.5541,13.5669,32600.0
2005-07-22 15:50:00,21.14,21.14,21.11,21.11,62400.0,13.5669,13.5669,13.5477,13.5477,62400.0
2005-07-22 15:55:00,21.11,21.14,21.1,21.13,77600.0,13.5477,13.5669,13.5413,13.5605,77600.0
2005-07-25 09:30:00,21.1,21.1,21.1,21.1,21000.0,13.5413,13.5413,13.5413,13.5413,21000.0
2005-07-25 09:35:00,21.15,21.22,21.14,21.2,3400.0,13.5734,13.6183,13.5669,13.6054,3400.0
2005-07-25 09:40:00,21.2,21.25,21.2,21.2,13400.0,13.6054,13.6375,13.6054,13.6054,13400.0
2005-07-25 09:45:00,21.2,21.23,21.18,21.2,12200.0,13.6054,13.6247,13.5926,13.6054,12200.0
2005-07-25 09:50:00,21.19,21.2,21.18,21.18,5800.0,13.599,13.6054,13.5926,13.5926,5800.0
2005-07-25 09:55:00,21.18,21.19,21.18,21.19,15000.0,13.5926,13.599,13.5926,13.599,15000.0
2005-07-25 10:00:00,21.19,21.2,21.18,21.19,15600.0,13.599,13.6054,13.5926,13.599,15600.0
2005-07-25 10:05:00,21.18,21.21,21.18,21.21,20400.0,13.5926,13.6119,13.5926,13.6119,20400.0
2005-07-25 10:10:00,21.22,21.22,21.2,21.2,2200.0,13.6183,13.6183,13.6054,13.6054,2200.0
2005-07-25 10:15:00,21.19,21.23,21.19,21.23,4800.0,13.599,13.6247,13.599,13.6247,4800.0
2005-07-25 10:20:00,21.21,21.22,21.21,21.22,5800.0,13.6119,13.6183,13.6119,13.6183,5800.0
2005-07-25 10:25:00,21.21,21.22,21.21,21.21,28000.0,13.6119,13.6183,13.6119,13.6119,28000.0
2005-07-25 10:30:00,21.21,21.21,21.19,21.2,4200.0,13.6119,13.6119,13.599,13.6054,4200.0
2005-07-25 10:35:00,21.18,21.2,21.18,21.2,2400.0,13.5926,13.6054,13.5926,13.6054,2400.0
2005-07-25 10:40:00,21.2,21.25,21.18,21.25,14400.0,13.6054,13.6375,13.5926,13.6375,14400.0
2005-07-25 10:45:00,21.25,21.31,21.23,21.31,12600.0,13.6375,13.676,13.6247,13.676,12600.0
2005-07-25 10:50:00,21.31,21.31,21.29,21.3,15000.0,13.676,13.676,13.6632,13.6696,15000.0
2005-07-25 10:55:00,21.3,21.31,21.3,21.31,2200.0,13.6696,13.676,13.6696,13.676,2200.0
2005-07-25 11:00:00,21.31,21.31,21.29,21.29,5000.0,13.676,13.676,13.6632,13.6632,5000.0
2005-07-25 11:05:00,21.29,21.29,21.25,21.27,5200.0,13.6632,13.6632,13.6375,13.6504,5200.0
2005-07-25 11:10:00,21.25,21.25,21.25,21.25,19400.0,13.6375,13.6375,13.6375,13.6375,19400.0
2005-07-25 11:15:00,21.25,21.25,21.25,21.25,8800.0,13.6375,13.6375,13.6375,13.6375,8800.0
2005-07-25 11:20:00,21.25,21.25,21.24,21.24,1800.0,13.6375,13.6375,13.6311,13.6311,1800.0
2005-07-25 11:25:00,21.24,21.25,21.24,21.24,13200.0,13.6311,13.6375,13.6311,13.6311,13200.0
2005-07-25 11:30:00,21.24,21.24,21.24,21.24,2800.0,13.6311,13.6311,13.6311,13.6311,2800.0
2005-07-25 11:35:00,21.23,21.23,21.22,21.22,7400.0,13.6247,13.6247,13.6183,13.6183,7400.0
2005-07-25 11:40:00,21.22,21.24,21.21,21.23,9400.0,13.6183,13.6311,13.6119,13.6247,9400.0
2005-07-25 11:45:00,21.23,21.23,21.2,21.2,18800.0,13.6247,13.6247,13.6054,13.6054,18800.0
2005-07-25 11:50:00,21.23,21.24,21.21,21.22,8400.0,13.6247,13.6311,13.6119,13.6183,8400.0
2005-07-25 11:55:00,21.22,21.23,21.21,21.22,1800.0,13.6183,13.6247,13.6119,13.6183,1800.0
2005-07-25 12:00:00,21.22,21.23,21.22,21.23,800.0,13.6183,13.6247,13.6183,13.6247,800.0
2005-07-25 12:05:00,21.22,21.23,21.22,21.23,2000.0,13.6183,13.6247,13.6183,13.6247,2000.0
2005-07-25 12:10:00,21.23,21.23,21.22,21.22,400.0,13.6247,13.6247,13.6183,13.6183,400.0
2005-07-25 12:15:00,21.22,21.22,21.21,21.21,4200.0,13.6183,13.6183,13.6119,13.6119,4200.0
2005-07-25 12:20:00,21.22,21.22,21.18,21.18,37400.0,13.6183,13.6183,13.5926,13.5926,37400.0
2005-07-25 12:25:00,21.18,21.18,21.18,21.18,5000.0,13.5926,13.5926,13.5926,13.5926,5000.0
2005-07-25 12:30:00,21.18,21.18,21.17,21.18,10600.0,13.5926,13.5926,13.5862,13.5926,10600.0
2005-07-25 12:35:00,21.18,21.2,21.18,21.18,9200.0,13.5926,13.6054,13.5926,13.5926,9200.0
2005-07-25 12:40:00,21.18,21.2,21.18,21.2,5200.0,13.5926,13.6054,13.5926,13.6054,5200.0
2005-07-25 12:45:00,21.19,21.2,21.18,21.2,10600.0,13.599,13.6054,13.5926,13.6054,10600.0
2005-07-25 12:50:00,21.2,21.2,21.18,21.18,3400.0,13.6054,13.6054,13.5926,13.5926,3400.0
2005-07-25 12:55:00,21.18,21.19,21.18,21.18,14000.0,13.5926,13.599,13.5926,13.5926,14000.0
2005-07-25 13:00:00,21.19,21.19,21.17,21.17,12000.0,13.599,13.599,13.5862,13.5862,12000.0
2005-07-25 13:05:00,21.17,21.18,21.17,21.18,8200.0,13.5862,13.5926,13.5862,13.5926,8200.0
2005-07-25 13:10:00,21.18,21.18,21.18,21.18,10600.0,13.5926,13.5926,13.5926,13.5926,10600.0
2005-07-25 13:15:00,21.18,21.22,21.18,21.22,17800.0,13.5926,13.6183,13.5926,13.6183,17800.0
2005-07-25 13:20:00,21.22,21.24,21.22,21.24,2600.0,13.6183,13.6311,13.6183,13.6311,2600.0
2005-07-25 13:25:00,21.24,21.24,21.22,21.22,3200.0,13.6311,13.6311,13.6183,13.6183,3200.0
2005-07-25 13:30:00,21.24,21.25,21.22,21.25,23800.0,13.6311,13.6375,13.6183,13.6375,23800.0
2005-07-25 13:35:00,21.25,21.25,21.23,21.24,10200.0,13.6375,13.6375,13.6247,13.6311,10200.0
2005-07-25 13:40:00,21.23,21.25,21.23,21.25,1800.0,13.6247,13.6375,13.6247,13.6375,1800.0
2005-07-25 13:45:00,21.24,21.24,21.23,21.23,4800.0,13.6311,13.6311,13.6247,13.6247,4800.0
2005-07-25 13:50:00,21.23,21.23,21.23,21.23,2400.0,13.6247,13.6247,13.6247,13.6247,2400.0
2005-07-25 13:55:00,21.23,21.23,21.21,21.21,5000.0,13.6247,13.6247,13.6119,13.6119,5000.0
2005-07-25 14:00:00,21.21,21.21,21.21,21.21,2000.0,13.6119,13.6119,13.6119,13.6119,2000.0
2005-07-25 14:05:00,21.2,21.21,21.2,21.2,11800.0,13.6054,13.6119,13.6054,13.6054,11800.0
2005-07-25 14:10:00,21.19,21.19,21.19,21.19,2600.0,13.599,13.599,13.599,13.599,2600.0
2005-07-25 14:15:00,21.18,21.2,21.17,21.2,16000.0,13.5926,13.6054,13.5862,13.6054,16000.0
2005-07-25 14:20:00,21.2,21.2,21.18,21.18,3600.0,13.6054,13.6054,13.5926,13.5926,3600.0
2005-07-25 14:25:00,21.18,21.19,21.18,21.18,12600.0,13.5926,13.599,13.5926,13.5926,12600.0
2005-07-25 14:30:00,21.2,21.2,21.18,21.18,29000.0,13.6054,13.6054,13.5926,13.5926,29000.0
2005-07-25 14:35:00,21.18,21.18,21.13,21.13,31800.0,13.5926,13.5926,13.5605,13.5605,31800.0
2005-07-25 14:40:00,21.13,21.14,21.11,21.14,22200.0,13.5605,13.5669,13.5477,13.5669,22200.0
2005-07-25 14:45:00,21.13,21.13,21.09,21.09,5000.0,13.5605,13.5605,13.5349,13.5349,5000.0
2005-07-25 14:50:00,21.08,21.1,21.08,21.1,14400.0,13.5284,13.5413,13.5284,13.5413,14400.0
2005-07-25 14:55:00,21.09,21.1,21.09,21.1,26000.0,13.5349,13.5413,13.5349,13.5413,26000.0
2005-07-25 15:00:00,21.1,21.11,21.1,21.11,33400.0,13.5413,13.5477,13.5413,13.5477,33400.0
2005-07-25 15:05:00,21.11,21.11,21.1,21.1,21600.0,13.5477,13.5477,13.5413,13.5413,21600.0
2005-07-25 15:10:00,21.11,21.12,21.11,21.12,13600.0,13.5477,13.5541,13.5477,13.5541,13600.0
2005-07-25 15:15:00,21.12,21.15,21.12,21.13,28200.0,13.5541,13.5734,13.5541,13.5605,28200.0
2005-07-25 15:20:00,21.14,21.2,21.13,21.2,56800.0,13.5669,13.6054,13.5605,13.6054,56800.0
2005-07-25 15:25:00,21.19,21.19,21.16,21.17,9200.0,13.599,13.599,13.5798,13.5862,9200.0
2005-07-25 15:30:00,21.16,21.16,21.14,21.14,3600.0,13.5798,13.5798,13.5669,13.5669,3600.0
2005-07-25 15:35:00,21.13,21.14,21.11,21.13,15800.0,13.5605,13.5669,13.5477,13.5605,15800.0
2005-07-25 15:40:00,21.13,21.18,21.13,21.18,41400.0,13.5605,13.5926,13.5605,13.5926,41400.0
2005-07-25 15:45:00,21.18,21.18,21.16,21.16,33600.0,13.5926,13.5926,13.5798,13.5798,33600.0
2005-07-25 15:50:00,21.16,21.17,21.15,21.15,22000.0,13.5798,13.5862,13.5734,13.5734,22000.0
2005-07-25 15:55:00,21.16,21.16,21.14,21.16,27400.0,13.5798,13.5798,13.5669,13.5798,27400.0
2005-07-26 09:30:00,21.28,21.3,21.25,21.26,11200.0,13.6568,13.6696,13.6375,13.644,11200.0
2005-07-26 09:35:00,21.28,21.29,21.28,21.28,7600.0,13.6568,13.6632,13.6568,13.6568,7600.0
2005-07-26 09:40:00,21.27,21.27,21.24,21.24,5000.0,13.6504,13.6504,13.6311,13.6311,5000.0
2005-07-26 09:45:00,21.24,21.24,21.18,21.18,35400.0,13.6311,13.6311,13.5926,13.5926,35400.0
2005-07-26 09:50:00,21.18,21.27,21.18,21.22,31600.0,13.5926,13.6504,13.5926,13.6183,31600.0
2005-07-26 09:55:00,21.27,21.3,21.25,21.29,7400.0,13.6504,13.6696,13.6375,13.6632,7400.0
2005-07-26 10:00:00,21.3,21.31,21.23,21.24,26200.0,13.6696,13.676,13.6247,13.6311,26200.0
2005-07-26 10:05:00,21.23,21.24,21.19,21.24,23000.0,13.6247,13.6311,13.599,13.6311,23000.0
2005-07-26 10:10:00,21.25,21.29,21.24,21.28,19000.0,13.6375,13.6632,13.6311,13.6568,19000.0
2005-07-26 10:15:00,21.25,21.29,21.25,21.29,9200.0,13.6375,13.6632,13.6375,13.6632,9200.0
2005-07-26 10:20:00,21.32,21.33,21.32,21.32,9600.0,13.6825,13.6889,13.6825,13.6825,9600.0
2005-07-26 10:25:00,21.32,21.33,21.32,21.33,3800.0,13.6825,13.6889,13.6825,13.6889,3800.0
2005-07-26 10:30:00,21.33,21.34,21.33,21.34,3400.0,13.6889,13.6953,13.6889,13.6953,3400.0
2005-07-26 10:35:00,21.34,21.34,21.32,21.32,6800.0,13.6953,13.6953,13.6825,13.6825,6800.0
2005-07-26 10:40:00,21.32,21.32,21.27,21.27,18400.0,13.6825,13.6825,13.6504,13.6504,18400.0
2005-07-26 10:45:00,21.25,21.25,21.23,21.24,17800.0,13.6375,13.6375,13.6247,13.6311,17800.0
2005-07-26 10:50:00,21.24,21.26,21.24,21.25,1400.0,13.6311,13.644,13.6311,13.6375,1400.0
2005-07-26 10:55:00,21.25,21.3,21.25,21.3,12400.0,13.6375,13.6696,13.6375,13.6696,12400.0
2005-07-26 11:00:00,21.3,21.31,21.3,21.3,9800.0,13.6696,13.676,13.6696,13.6696,9800.0
2005-07-26 11:05:00,21.31,21.31,21.29,21.29,2600.0,13.676,13.676,13.6632,13.6632,2600.0
2005-07-26 11:10:00,21.29,21.29,21.25,21.25,8200.0,13.6632,13.6632,13.6375,13.6375,8200.0
2005-07-26 11:15:00,21.25,21.27,21.25,21.27,5600.0,13.6375,13.6504,13.6375,13.6504,5600.0
2005-07-26 11:20:00,21.27,21.27,21.25,21.25,4000.0,13.6504,13.6504,13.6375,13.6375,4000.0
2005-07-26 11:25:00,21.26,21.26,21.26,21.26,200.0,13.644,13.644,13.644,13.644,200.0
2005-07-26 11:30:00,21.26,21.27,21.25,21.25,1600.0,13.644,13.6504,13.6375,13.6375,1600.0
2005-07-26 11:35:00,21.26,21.27,21.25,21.27,11200.0,13.644,13.6504,13.6375,13.6504,11200.0
2005-07-26 11:40:00,21.27,21.28,21.27,21.27,4200.0,13.6504,13.6568,13.6504,13.6504,4200.0
2005-07-26 11:45:00,21.27,21.28,21.26,21.27,1200.0,13.6504,13.6568,13.644,13.6504,1200.0
2005-07-26 11:50:00,21.27,21.31,21.27,21.3,38000.0,13.6504,13.676,13.6504,13.6696,38000.0
2005-07-26 11:55:00,21.3,21.31,21.3,21.31,2800.0,13.6696,13.676,13.6696,13.676,2800.0
2005-07-26 12:00:00,21.33,21.33,21.32,21.32,1200.0,13.6889,13.6889,13.6825,13.6825,1200.0
2005-07-26 12:05:00,21.3,21.3,21.29,21.29,3200.0,13.6696,13.6696,13.6632,13.6632,3200.0
2005-07-26 12:10:00,21.28,21.3,21.28,21.29,9400.0,13.6568,13.6696,13.6568,13.6632,9400.0
2005-07-26 12:15:00,21.28,21.29,21.28,21.28,2600.0,13.6568,13.6632,13.6568,13.6568,2600.0
2005-07-26 12:20:00,21.29,21.29,21.29,21.29,1200.0,13.6632,13.6632,13.6632,13.6632,1200.0
2005-07-26 12:25:00,21.29,21.29,21.28,21.28,4200.0,13.6632,13.6632,13.6568,13.6568,4200.0
2005-07-26 12:30:00,21.28,21.28,21.26,21.27,12200.0,13.6568,13.6568,13.644,13.6504,12200.0
2005-07-26 12:35:00,21.26,21.26,21.26,21.26,1600.0,13.644,13.644,13.644,13.644,1600.0
2005-07-26 12:40:00,21.26,21.28,21.26,21.27,6600.0,13.644,13.6568,13.644,13.6504,6600.0
2005-07-26 12:45:00,21.27,21.28,21.27,21.27,3400.0,13.6504,13.6568,13.6504,13.6504,3400.0
2005-07-26 12:50:00,21.27,21.27,21.27,21.27,600.0,13.6504,13.6504,13.6504,13.6504,600.0
2005-07-26 12:55:00,21.26,21.27,21.25,21.25,2400.0,13.644,13.6504,13.6375,13.6375,2400.0
2005-07-26 13:00:00,21.25,21.27,21.25,21.27,4800.0,13.6375,13.6504,13.6375,13.6504,4800.0
2005-07-26 13:05:00,21.27,21.27,21.27,21.27,0.0,13.6504,13.6504,13.6504,13.6504,0.0
2005-07-26 13:10:00,21.26,21.28,21.26,21.27,7800.0,13.644,13.6568,13.644,13.6504,7800.0
2005-07-26 13:15:00,21.26,21.26,21.26,21.26,200.0,13.644,13.644,13.644,13.644,200.0
2005-07-26 13:20:00,21.26,21.28,21.26,21.28,6800.0,13.644,13.6568,13.644,13.6568,6800.0
2005-07-26 13:25:00,21.28,21.28,21.27,21.28,2200.0,13.6568,13.6568,13.6504,13.6568,2200.0
2005-07-26 13:30:00,21.27,21.28,21.27,21.28,5800.0,13.6504,13.6568,13.6504,13.6568,5800.0
2005-07-26 13:35:00,21.28,21.28,21.25,21.25,13400.0,13.6568,13.6568,13.6375,13.6375,13400.0
2005-07-26 13:40:00,21.25,21.33,21.25,21.33,20400.0,13.6375,13.6889,13.6375,13.6889,20400.0
2005-07-26 13:45:00,21.34,21.35,21.31,21.35,31600.0,13.6953,13.7017,13.676,13.7017,31600.0
2005-07-26 13:50:00,21.35,21.35,21.35,21.35,600.0,13.7017,13.7017,13.7017,13.7017,600.0
2005-07-26 13:55:00,21.34,21.34,21.34,21.34,1400.0,13.6953,13.6953,13.6953,13.6953,1400.0
2005-07-26 14:00:00,21.33,21.33,21.24,21.25,18600.0,13.6889,13.6889,13.6311,13.6375,18600.0
2005-07-26 14:05:00,21.24,21.24,21.21,21.22,55600.0,13.6311,13.6311,13.6119,13.6183,55600.0
2005-07-26 14:10:00,21.23,21.23,21.21,21.21,38800.0,13.6247,13.6247,13.6119,13.6119,38800.0
2005-07-26 14:15:00,21.21,21.22,21.21,21.22,5200.0,13.6119,13.6183,13.6119,13.6183,5200.0
2005-07-26 14:20:00,21.23,21.23,21.22,21.22,18800.0,13.6247,13.6247,13.6183,13.6183,18800.0
2005-07-26 14:25:00,21.23,21.23,21.22,21.22,2200.0,13.6247,13.6247,13.6183,13.6183,2200.0
2005-07-26 14:30:00,21.23,21.24,21.23,21.24,4400.0,13.6247,13.6311,13.6247,13.6311,4400.0
2005-07-26 14:35:00,21.24,21.25,21.24,21.24,15400.0,13.6311,13.6375,13.6311,13.6311,15400.0
2005-07-26 14:40:00,21.25,21.25,21.25,21.25,600.0,13.6375,13.6375,13.6375,13.6375,600.0
2005-07-26 14:45:00,21.25,21.27,21.25,21.27,60000.0,13.6375,13.6504,13.6375,13.6504,60000.0
2005-07-26 14:50:00,21.27,21.28,21.26,21.26,5200.0,13.6504,13.6568,13.644,13.644,5200.0
2005-07-26 14:55:00,21.27,21.27,21.26,21.27,4000.0,13.6504,13.6504,13.644,13.6504,4000.0
2005-07-26 15:00:00,21.26,21.27,21.26,21.27,3600.0,13.644,13.6504,13.644,13.6504,3600.0
2005-07-26 15:05:00,21.27,21.28,21.27,21.28,8200.0,13.6504,13.6568,13.6504,13.6568,8200.0
2005-07-26 15:10:00,21.28,21.28,21.28,21.28,600.0,13.6568,13.6568,13.6568,13.6568,600.0
2005-07-26 15:15:00,21.27,21.28,21.27,21.27,4000.0,13.6504,13.6568,13.6504,13.6504,4000.0
2005-07-26 15:20:00,21.27,21.27,21.27,21.27,5400.0,13.6504,13.6504,13.6504,13.6504,5400.0
2005-07-26 15:25:00,21.27,21.27,21.25,21.25,5400.0,13.6504,13.6504,13.6375,13.6375,5400.0
2005-07-26 15:30:00,21.25,21.25,21.24,21.24,4800.0,13.6375,13.6375,13.6311,13.6311,4800.0
2005-07-26 15:35:00,21.24,21.25,21.23,21.24,28000.0,13.6311,13.6375,13.6247,13.6311,28000.0
2005-07-26 15:40:00,21.24,21.25,21.24,21.25,10800.0,13.6311,13.6375,13.6311,13.6375,10800.0
2005-07-26 15:45:00,21.24,21.25,21.24,21.25,4600.0,13.6311,13.6375,13.6311,13.6375,4600.0
2005-07-26 15:50:00,21.25,21.26,21.25,21.26,17000.0,13.6375,13.644,13.6375,13.644,17000.0
2005-07-26 15:55:00,21.27,21.27,21.26,21.27,25600.0,13.6504,13.6504,13.644,13.6504,25600.0
2005-07-27 09:30:00,21.38,21.38,21.36,21.36,16600.0,13.721,13.721,13.7081,13.7081,16600.0
2005-07-27 09:35:00,21.33,21.38,21.33,21.36,4000.0,13.6889,13.721,13.6889,13.7081,4000.0
2005-07-27 09:40:00,21.36,21.38,21.35,21.37,9600.0,13.7081,13.721,13.7017,13.7145,9600.0
2005-07-27 09:45:00,21.36,21.36,21.33,21.34,18000.0,13.7081,13.7081,13.6889,13.6953,18000.0
2005-07-27 09:50:00,21.34,21.36,21.33,21.36,9800.0,13.6953,13.7081,13.6889,13.7081,9800.0
2005-07-27 09:55:00,21.36,21.38,21.36,21.38,4800.0,13.7081,13.721,13.7081,13.721,4800.0
2005-07-27 10:00:00,21.38,21.38,21.35,21.36,4800.0,13.721,13.721,13.7017,13.7081,4800.0
2005-07-27 10:05:00,21.36,21.36,21.35,21.36,7600.0,13.7081,13.7081,13.7017,13.7081,7600.0
2005-07-27 10:10:00,21.36,21.39,21.36,21.38,14600.0,13.7081,13.7274,13.7081,13.721,14600.0
2005-07-27 10:15:00,21.38,21.38,21.36,21.37,12600.0,13.721,13.721,13.7081,13.7145,12600.0
2005-07-27 10:20:00,21.36,21.36,21.34,21.34,3400.0,13.7081,13.7081,13.6953,13.6953,3400.0
2005-07-27 10:25:00,21.34,21.35,21.34,21.35,6400.0,13.6953,13.7017,13.6953,13.7017,6400.0
2005-07-27 10:30:00,21.35,21.41,21.35,21.41,12200.0,13.7017,13.7402,13.7017,13.7402,12200.0
2005-07-27 10:35:00,21.41,21.52,21.41,21.52,55200.0,13.7402,13.8108,13.7402,13.8108,55200.0
2005-07-27 10:40:00,21.52,21.52,21.49,21.49,6600.0,13.8108,13.8108,13.7916,13.7916,6600.0
2005-07-27 10:45:00,21.5,21.5,21.48,21.5,9600.0,13.798,13.798,13.7851,13.798,9600.0
2005-07-27 10:50:00,21.5,21.5,21.5,21.5,200.0,13.798,13.798,13.798,13.798,200.0
2005-07-27 10:55:00,21.49,21.49,21.49,21.49,3000.0,13.7916,13.7916,13.7916,13.7916,3000.0
2005-07-27 11:00:00,21.49,21.49,21.48,21.49,6200.0,13.7916,13.7916,13.7851,13.7916,6200.0
2005-07-27 11:05:00,21.49,21.49,21.47,21.47,14800.0,13.7916,13.7916,13.7787,13.7787,14800.0
2005-07-27 11:10:00,21.47,21.5,21.47,21.5,19200.0,13.7787,13.798,13.7787,13.798,19200.0
2005-07-27 11:15:00,21.49,21.49,21.49,21.49,4600.0,13.7916,13.7916,13.7916,13.7916,4600.0
2005-07-27 11:20:00,21.48,21.49,21.48,21.48,10600.0,13.7851,13.7916,13.7851,13.7851,10600.0
2005-07-27 11:25:00,21.48,21.48,21.48,21.48,12200.0,13.7851,13.7851,13.7851,13.7851,12200.0
2005-07-27 11:30:00,21.48,21.48,21.48,21.48,1800.0,13.7851,13.7851,13.7851,13.7851,1800.0
2005-07-27 11:35:00,21.48,21.48,21.48,21.48,17400.0,13.7851,13.7851,13.7851,13.7851,17400.0
2005-07-27 11:40:00,21.49,21.49,21.48,21.48,7000.0,13.7916,13.7916,13.7851,13.7851,7000.0
2005-07-27 11:45:00,21.48,21.49,21.47,21.47,2000.0,13.7851,13.7916,13.7787,13.7787,2000.0
2005-07-27 11:50:00,21.48,21.48,21.45,21.46,6600.0,13.7851,13.7851,13.7659,13.7723,6600.0
2005-07-27 11:55:00,21.45,21.46,21.45,21.46,8600.0,13.7659,13.7723,13.7659,13.7723,8600.0
2005-07-27 12:00:00,21.46,21.58,21.46,21.56,13000.0,13.7723,13.8493,13.7723,13.8365,13000.0
2005-07-27 12:05:00,21.58,21.61,21.57,21.61,33600.0,13.8493,13.8686,13.8429,13.8686,33600.0
2005-07-27 12:10:00,21.61,21.63,21.61,21.63,29600.0,13.8686,13.8814,13.8686,13.8814,29600.0
2005-07-27 12:15:00,21.63,21.65,21.63,21.64,9200.0,13.8814,13.8942,13.8814,13.8878,9200.0
2005-07-27 12:20:00,21.63,21.64,21.63,21.63,7000.0,13.8814,13.8878,13.8814,13.8814,7000.0
2005-07-27 12:25:00,21.64,21.66,21.63,21.66,25600.0,13.8878,13.9007,13.8814,13.9007,25600.0
2005-07-27 12:30:00,21.66,21.66,21.66,21.66,5200.0,13.9007,13.9007,13.9007,13.9007,5200.0
2005-07-27 12:35:00,21.65,21.65,21.62,21.63,27200.0,13.8942,13.8942,13.875,13.8814,27200.0
2005-07-27 12:40:00,21.62,21.62,21.59,21.6,13000.0,13.875,13.875,13.8557,13.8622,13000.0
2005-07-27 12:45:00,21.6,21.63,21.6,21.61,39000.0,13.8622,13.8814,13.8622,13.8686,39000.0
2005-07-27 12:50:00,21.62,21.63,21.62,21.63,17200.0,13.875,13.8814,13.875,13.8814,17200.0
2005-07-27 12:55:00,21.63,21.63,21.6,21.6,3600.0,13.8814,13.8814,13.8622,13.8622,3600.0
2005-07-27 13:00:00,21.6,21.6,21.59,21.6,3800.0,13.8622,13.8622,13.8557,13.8622,3800.0
2005-07-27 13:05:00,21.59,21.59,21.55,21.56,9800.0,13.8557,13.8557,13.8301,13.8365,9800.0
2005-07-27 13:10:00,21.56,21.56,21.56,21.56,5800.0,13.8365,13.8365,13.8365,13.8365,5800.0
2005-07-27 13:15:00,21.56,21.56,21.55,21.56,6000.0,13.8365,13.8365,13.8301,13.8365,6000.0
2005-07-27 13:20:00,21.56,21.57,21.56,21.57,15800.0,13.8365,13.8429,13.8365,13.8429,15800.0
2005-07-27 13:25:00,21.57,21.58,21.57,21.57,11000.0,13.8429,13.8493,13.8429,13.8429,11000.0
2005-07-27 13:30:00,21.58,21.58,21.58,21.58,10600.0,13.8493,13.8493,13.8493,13.8493,10600.0
2005-07-27 13:35:00,21.58,21.61,21.58,21.61,12800.0,13.8493,13.8686,13.8493,13.8686,12800.0
2005-07-27 13:40:00,21.61,21.61,21.6,21.61,4800.0,13.8686,13.8686,13.8622,13.8686,4800.0
2005-07-27 13:45:00,21.61,21.61,21.6,21.6,6400.0,13.8686,13.8686,13.8622,13.8622,6400.0
2005-07-27 13:50:00,21.6,21.6,21.59,21.6,10800.0,13.8622,13.8622,13.8557,13.8622,10800.0
2005-07-27 13:55:00,21.6,21.6,21.58,21.59,26000.0,13.8622,13.8622,13.8493,13.8557,26000.0
2005-07-27 14:00:00,21.58,21.59,21.58,21.59,10200.0,13.8493,13.8557,13.8493,13.8557,10200.0
2005-07-27 14:05:00,21.59,21.6,21.59,21.59,5800.0,13.8557,13.8622,13.8557,13.8557,5800.0
2005-07-27 14:10:00,21.59,21.62,21.59,21.61,7000.0,13.8557,13.875,13.8557,13.8686,7000.0
2005-07-27 14:15:00,21.61,21.61,21.6,21.61,9600.0,13.8686,13.8686,13.8622,13.8686,9600.0
2005-07-27 14:20:00,21.61,21.64,21.61,21.64,19600.0,13.8686,13.8878,13.8686,13.8878,19600.0
2005-07-27 14:25:00,21.64,21.66,21.64,21.65,7000.0,13.8878,13.9007,13.8878,13.8942,7000.0
2005-07-27 14:30:00,21.66,21.66,21.65,21.66,15000.0,13.9007,13.9007,13.8942,13.9007,15000.0
2005-07-27 14:35:00,21.65,21.66,21.65,21.65,7600.0,13.8942,13.9007,13.8942,13.8942,7600.0
2005-07-27 14:40:00,21.65,21.67,21.65,21.65,33000.0,13.8942,13.9071,13.8942,13.8942,33000.0
2005-07-27 14:45:00,21.65,21.67,21.64,21.67,96000.0,13.8942,13.9071,13.8878,13.9071,96000.0
2005-07-27 14:50:00,21.67,21.68,21.66,21.68,16400.0,13.9071,13.9135,13.9007,13.9135,16400.0
2005-07-27 14:55:00,21.68,21.68,21.66,21.67,9400.0,13.9135,13.9135,13.9007,13.9071,9400.0
2005-07-27 15:00:00,21.67,21.67,21.65,21.65,10600.0,13.9071,13.9071,13.8942,13.8942,10600.0
2005-07-27 15:05:00,21.65,21.65,21.62,21.62,33400.0,13.8942,13.8942,13.875,13.875,33400.0
2005-07-27 15:10:00,21.62,21.62,21.59,21.6,60200.0,13.875,13.875,13.8557,13.8622,60200.0
2005-07-27 15:15:00,21.6,21.6,21.59,21.6,10400.0,13.8622,13.8622,13.8557,13.8622,10400.0
2005-07-27 15:20:00,21.6,21.6,21.59,21.59,21200.0,13.8622,13.8622,13.8557,13.8557,21200.0
2005-07-27 15:25:00,21.58,21.59,21.58,21.59,19200.0,13.8493,13.8557,13.8493,13.8557,19200.0
2005-07-27 15:30:00,21.59,21.61,21.59,21.61,14200.0,13.8557,13.8686,13.8557,13.8686,14200.0
2005-07-27 15:35:00,21.61,21.61,21.59,21.59,11800.0,13.8686,13.8686,13.8557,13.8557,11800.0
2005-07-27 15:40:00,21.59,21.59,21.58,21.59,17600.0,13.8557,13.8557,13.8493,13.8557,17600.0
2005-07-27 15:45:00,21.59,21.62,21.59,21.62,40000.0,13.8557,13.875,13.8557,13.875,40000.0
2005-07-27 15:50:00,21.62,21.68,21.61,21.68,55200.0,13.875,13.9135,13.8686,13.9135,55200.0
2005-07-27 15:55:00,21.68,21.68,21.67,21.68,78000.0,13.9135,13.9135,13.9071,13.9135,78000.0
2005-07-28 09:30:00,21.75,21.8,21.75,21.8,22000.0,13.9584,13.9905,13.9584,13.9905,22000.0
2005-07-28 09:35:00,21.8,21.96,21.8,21.96,14400.0,13.9905,14.0932,13.9905,14.0932,14400.0
2005-07-28 09:40:00,21.96,22.09,21.9,22.09,43000.0,14.0932,14.1766,14.0547,14.1766,43000.0
2005-07-28 09:45:00,22.09,22.1,22.02,22.07,23200.0,14.1766,14.183,14.1317,14.1638,23200.0
2005-07-28 09:50:00,22.08,22.09,22.0,22.05,47800.0,14.1702,14.1766,14.1189,14.151,47800.0
2005-07-28 09:55:00,22.05,22.05,22.02,22.04,63200.0,14.151,14.151,14.1317,14.1445,63200.0
2005-07-28 10:00:00,22.04,22.07,21.97,22.05,95400.0,14.1445,14.1638,14.0996,14.151,95400.0
2005-07-28 10:05:00,22.05,22.05,21.94,21.94,27600.0,14.151,14.151,14.0804,14.0804,27600.0
2005-07-28 10:10:00,21.93,21.99,21.92,21.99,25400.0,14.0739,14.1124,14.0675,14.1124,25400.0
2005-07-28 10:15:00,21.99,22.0,21.93,22.0,13800.0,14.1124,14.1189,14.0739,14.1189,13800.0
2005-07-28 10:20:00,22.0,22.0,21.95,21.95,43800.0,14.1189,14.1189,14.0868,14.0868,43800.0
2005-07-28 10:25:00,21.98,22.05,21.95,21.98,85400.0,14.106,14.151,14.0868,14.106,85400.0
2005-07-28 10:30:00,21.98,22.0,21.94,21.97,138400.0,14.106,14.1189,14.0804,14.0996,138400.0
2005-07-28 10:35:00,21.97,21.98,21.97,21.98,19800.0,14.0996,14.106,14.0996,14.106,19800.0
2005-07-28 10:40:00,22.0,22.03,21.99,22.0,32600.0,14.1189,14.1381,14.1124,14.1189,32600.0
2005-07-28 10:45:00,22.03,22.03,21.99,22.0,90000.0,14.1381,14.1381,14.1124,14.1189,90000.0
2005-07-28 10:50:00,22.0,22.02,22.0,22.0,12800.0,14.1189,14.1317,14.1189,14.1189,12800.0
2005-07-28 10:55:00,22.0,22.02,22.0,22.02,9800.0,14.1189,14.1317,14.1189,14.1317,9800.0
2005-07-28 11:00:00,22.02,22.03,21.99,22.02,22200.0,14.1317,14.1381,14.1124,14.1317,22200.0
2005-07-28 11:05:00,22.03,22.03,22.03,22.03,2800.0,14.1381,14.1381,14.1381,14.1381,2800.0
2005-07-28 11:10:00,22.03,22.03,22.02,22.02,28000.0,14.1381,14.1381,14.1317,14.1317,28000.0
2005-07-28 11:15:00,22.02,22.12,22.02,22.1,127000.0,14.1317,14.1959,14.1317,14.183,127000.0
2005-07-28 11:20:00,22.1,22.1,22.08,22.09,31400.0,14.183,14.183,14.1702,14.1766,31400.0
2005-07-28 11:25:00,22.09,22.11,22.09,22.11,12000.0,14.1766,14.1895,14.1766,14.1895,12000.0
2005-07-28 11:30:00,22.11,22.13,22.11,22.11,39400.0,14.1895,14.2023,14.1895,14.1895,39400.0
2005-07-28 11:35:00,22.08,22.1,22.06,22.09,19400.0,14.1702,14.183,14.1574,14.1766,19400.0
2005-07-28 11:40:00,22.09,22.1,22.09,22.1,22800.0,14.1766,14.183,14.1766,14.183,22800.0
2005-07-28 11:45:00,22.11,22.14,22.11,22.14,27600.0,14.1895,14.2087,14.1895,14.2087,27600.0
2005-07-28 11:50:00,22.14,22.14,22.14,22.14,18800.0,14.2087,14.2087,14.2087,14.2087,18800.0
2005-07-28 11:55:00,22.14,22.14,22.13,22.14,56800.0,14.2087,14.2087,14.2023,14.2087,56800.0
2005-07-28 12:00:00,22.14,22.15,22.13,22.15,23600.0,14.2087,14.2151,14.2023,14.2151,23600.0
2005-07-28 12:05:00,22.15,22.17,22.14,22.17,23400.0,14.2151,14.228,14.2087,14.228,23400.0
2005-07-28 12:10:00,22.18,22.31,22.18,22.31,53000.0,14.2344,14.3178,14.2344,14.3178,53000.0
2005-07-28 12:15:00,22.31,22.34,22.3,22.33,41800.0,14.3178,14.3371,14.3114,14.3306,41800.0
2005-07-28 12:20:00,22.31,22.32,22.31,22.31,32800.0,14.3178,14.3242,14.3178,14.3178,32800.0
2005-07-28 12:25:00,22.31,22.31,22.27,22.27,13600.0,14.3178,14.3178,14.2921,14.2921,13600.0
2005-07-28 12:30:00,22.27,22.27,22.22,22.22,2200.0,14.2921,14.2921,14.2601,14.2601,2200.0
2005-07-28 12:35:00,22.23,22.23,22.23,22.23,11600.0,14.2665,14.2665,14.2665,14.2665,11600.0
2005-07-28 12:40:00,22.23,22.23,22.23,22.23,200.0,14.2665,14.2665,14.2665,14.2665,200.0
2005-07-28 12:45:00,22.22,22.22,22.22,22.22,3000.0,14.2601,14.2601,14.2601,14.2601,3000.0
2005-07-28 12:50:00,22.22,22.23,22.19,22.2,39600.0,14.2601,14.2665,14.2408,14.2472,39600.0
2005-07-28 12:55:00,22.2,22.3,22.2,22.3,64200.0,14.2472,14.3114,14.2472,14.3114,64200.0
2005-07-28 13:00:00,22.3,22.35,22.3,22.32,85200.0,14.3114,14.3435,14.3114,14.3242,85200.0
2005-07-28 13:05:00,22.32,22.33,22.32,22.33,22400.0,14.3242,14.3306,14.3242,14.3306,22400.0
2005-07-28 13:10:00,22.33,22.34,22.33,22.34,20000.0,14.3306,14.3371,14.3306,14.3371,20000.0
2005-07-28 13:15:00,22.34,22.34,22.34,22.34,2000.0,14.3371,14.3371,14.3371,14.3371,2000.0
2005-07-28 13:20:00,22.34,22.34,22.33,22.34,14400.0,14.3371,14.3371,14.3306,14.3371,14400.0
2005-07-28 13:25:00,22.35,22.4,22.35,22.39,19200.0,14.3435,14.3756,14.3435,14.3692,19200.0
2005-07-28 13:30:00,22.39,22.42,22.39,22.42,28200.0,14.3692,14.3884,14.3692,14.3884,28200.0
2005-07-28 13:35:00,22.42,22.43,22.42,22.43,14000.0,14.3884,14.3948,14.3884,14.3948,14000.0
2005-07-28 13:40:00,22.42,22.43,22.41,22.43,48200.0,14.3884,14.3948,14.382,14.3948,48200.0
2005-07-28 13:45:00,22.43,22.49,22.43,22.46,69800.0,14.3948,14.4333,14.3948,14.4141,69800.0
2005-07-28 13:50:00,22.46,22.5,22.46,22.5,60600.0,14.4141,14.4397,14.4141,14.4397,60600.0
2005-07-28 13:55:00,22.5,22.5,22.49,22.49,18200.0,14.4397,14.4397,14.4333,14.4333,18200.0
2005-07-28 14:00:00,22.49,22.49,22.47,22.48,34800.0,14.4333,14.4333,14.4205,14.4269,34800.0
2005-07-28 14:05:00,22.48,22.49,22.48,22.48,9000.0,14.4269,14.4333,14.4269,14.4269,9000.0
2005-07-28 14:10:00,22.48,22.49,22.47,22.48,38200.0,14.4269,14.4333,14.4205,14.4269,38200.0
2005-07-28 14:15:00,22.48,22.48,22.43,22.44,30000.0,14.4269,14.4269,14.3948,14.4012,30000.0
2005-07-28 14:20:00,22.45,22.45,22.36,22.36,44800.0,14.4077,14.4077,14.3499,14.3499,44800.0
2005-07-28 14:25:00,22.35,22.36,22.31,22.32,59200.0,14.3435,14.3499,14.3178,14.3242,59200.0
2005-07-28 14:30:00,22.33,22.4,22.33,22.4,36400.0,14.3306,14.3756,14.3306,14.3756,36400.0
2005-07-28 14:35:00,22.39,22.46,22.39,22.45,28400.0,14.3692,14.4141,14.3692,14.4077,28400.0
2005-07-28 14:40:00,22.46,22.47,22.45,22.46,22000.0,14.4141,14.4205,14.4077,14.4141,22000.0
2005-07-28 14:45:00,22.46,22.52,22.46,22.52,22400.0,14.4141,14.4526,14.4141,14.4526,22400.0
2005-07-28 14:50:00,22.5,22.5,22.49,22.49,13000.0,14.4397,14.4397,14.4333,14.4333,13000.0
2005-07-28 14:55:00,22.48,22.48,22.39,22.4,25200.0,14.4269,14.4269,14.3692,14.3756,25200.0
2005-07-28 15:00:00,22.43,22.43,22.39,22.41,44400.0,14.3948,14.3948,14.3692,14.382,44400.0
2005-07-28 15:05:00,22.4,22.41,22.39,22.39,20800.0,14.3756,14.382,14.3692,14.3692,20800.0
2005-07-28 15:10:00,22.39,22.41,22.39,22.41,67200.0,14.3692,14.382,14.3692,14.382,67200.0
2005-07-28 15:15:00,22.41,22.42,22.41,22.41,80000.0,14.382,14.3884,14.382,14.382,80000.0
2005-07-28 15:20:00,22.42,22.43,22.42,22.43,46800.0,14.3884,14.3948,14.3884,14.3948,46800.0
2005-07-28 15:25:00,22.43,22.45,22.43,22.45,24400.0,14.3948,14.4077,14.3948,14.4077,24400.0
2005-07-28 15:30:00,22.44,22.46,22.43,22.46,119600.0,14.4012,14.4141,14.3948,14.4141,119600.0
2005-07-28 15:35:00,22.46,22.46,22.46,22.46,101000.0,14.4141,14.4141,14.4141,14.4141,101000.0
2005-07-28 15:40:00,22.46,22.47,22.46,22.47,63200.0,14.4141,14.4205,14.4141,14.4205,63200.0
2005-07-28 15:45:00,22.48,22.48,22.46,22.46,53600.0,14.4269,14.4269,14.4141,14.4141,53600.0
2005-07-28 15:50:00,22.46,22.46,22.4,22.43,197800.0,14.4141,14.4141,14.3756,14.3948,197800.0
2005-07-28 15:55:00,22.42,22.43,22.42,22.43,67200.0,14.3884,14.3948,14.3884,14.3948,67200.0
2005-07-29 09:30:00,22.35,22.39,22.31,22.31,14000.0,14.3435,14.3692,14.3178,14.3178,14000.0
2005-07-29 09:35:00,22.3,22.3,22.24,22.24,8000.0,14.3114,14.3114,14.2729,14.2729,8000.0
2005-07-29 09:40:00,22.22,22.24,22.2,22.24,11600.0,14.2601,14.2729,14.2472,14.2729,11600.0
2005-07-29 09:45:00,22.27,22.35,22.27,22.35,11600.0,14.2921,14.3435,14.2921,14.3435,11600.0
2005-07-29 09:50:00,22.33,22.33,22.33,22.33,800.0,14.3306,14.3306,14.3306,14.3306,800.0
2005-07-29 09:55:00,22.33,22.39,22.33,22.38,6200.0,14.3306,14.3692,14.3306,14.3627,6200.0
2005-07-29 10:00:00,22.38,22.4,22.38,22.4,6400.0,14.3627,14.3756,14.3627,14.3756,6400.0
2005-07-29 10:05:00,22.4,22.43,22.4,22.43,14600.0,14.3756,14.3948,14.3756,14.3948,14600.0
2005-07-29 10:10:00,22.42,22.42,22.4,22.4,6400.0,14.3884,14.3884,14.3756,14.3756,6400.0
2005-07-29 10:15:00,22.4,22.41,22.39,22.39,7800.0,14.3756,14.382,14.3692,14.3692,7800.0
2005-07-29 10:20:00,22.39,22.39,22.38,22.39,7200.0,14.3692,14.3692,14.3627,14.3692,7200.0
2005-07-29 10:25:00,22.38,22.38,22.35,22.35,9800.0,14.3627,14.3627,14.3435,14.3435,9800.0
2005-07-29 10:30:00,22.34,22.35,22.34,22.35,23800.0,14.3371,14.3435,14.3371,14.3435,23800.0
2005-07-29 10:35:00,22.34,22.34,22.32,22.32,27800.0,14.3371,14.3371,14.3242,14.3242,27800.0
2005-07-29 10:40:00,22.32,22.32,22.31,22.31,1400.0,14.3242,14.3242,14.3178,14.3178,1400.0
2005-07-29 10:45:00,22.29,22.3,22.29,22.29,2200.0,14.305,14.3114,14.305,14.305,2200.0
2005-07-29 10:50:00,22.3,22.3,22.29,22.29,1200.0,14.3114,14.3114,14.305,14.305,1200.0
2005-07-29 10:55:00,22.29,22.29,22.23,22.23,13600.0,14.305,14.305,14.2665,14.2665,13600.0
2005-07-29 11:00:00,22.23,22.23,22.18,22.2,23200.0,14.2665,14.2665,14.2344,14.2472,23200.0
2005-07-29 11:05:00,22.19,22.19,22.19,22.19,200.0,14.2408,14.2408,14.2408,14.2408,200.0
2005-07-29 11:10:00,22.18,22.18,22.18,22.18,2800.0,14.2344,14.2344,14.2344,14.2344,2800.0
2005-07-29 11:15:00,22.18,22.21,22.18,22.21,10200.0,14.2344,14.2536,14.2344,14.2536,10200.0
2005-07-29 11:20:00,22.21,22.21,22.2,22.2,800.0,14.2536,14.2536,14.2472,14.2472,800.0
2005-07-29 11:25:00,22.2,22.2,22.19,22.19,2600.0,14.2472,14.2472,14.2408,14.2408,2600.0
2005-07-29 11:30:00,22.18,22.18,22.18,22.18,4000.0,14.2344,14.2344,14.2344,14.2344,4000.0
2005-07-29 11:35:00,22.18,22.18,22.13,22.13,8600.0,14.2344,14.2344,14.2023,14.2023,8600.0
2005-07-29 11:40:00,22.13,22.13,22.11,22.11,11400.0,14.2023,14.2023,14.1895,14.1895,11400.0
2005-07-29 11:45:00,22.11,22.11,22.09,22.09,10800.0,14.1895,14.1895,14.1766,14.1766,10800.0
2005-07-29 11:50:00,22.09,22.09,22.08,22.08,16000.0,14.1766,14.1766,14.1702,14.1702,16000.0
2005-07-29 11:55:00,22.08,22.08,22.06,22.06,4600.0,14.1702,14.1702,14.1574,14.1574,4600.0
2005-07-29 12:00:00,22.06,22.07,22.06,22.06,7000.0,14.1574,14.1638,14.1574,14.1574,7000.0
2005-07-29 12:05:00,22.06,22.06,22.05,22.05,3000.0,14.1574,14.1574,14.151,14.151,3000.0
2005-07-29 12:10:00,22.03,22.04,22.0,22.0,9600.0,14.1381,14.1445,14.1189,14.1189,9600.0
2005-07-29 12:15:00,22.0,22.0,21.98,21.99,14600.0,14.1189,14.1189,14.106,14.1124,14600.0
2005-07-29 12:20:00,21.99,22.0,21.99,22.0,18600.0,14.1124,14.1189,14.1124,14.1189,18600.0
2005-07-29 12:25:00,22.0,22.0,22.0,22.0,2000.0,14.1189,14.1189,14.1189,14.1189,2000.0
2005-07-29 12:30:00,21.99,22.0,21.98,22.0,5000.0,14.1124,14.1189,14.106,14.1189,5000.0
2005-07-29 12:35:00,22.0,22.01,22.0,22.01,3400.0,14.1189,14.1253,14.1189,14.1253,3400.0
2005-07-29 12:40:00,22.01,22.02,22.01,22.01,1200.0,14.1253,14.1317,14.1253,14.1253,1200.0
2005-07-29 12:45:00,22.02,22.03,22.0,22.0,3800.0,14.1317,14.1381,14.1189,14.1189,3800.0
2005-07-29 12:50:00,22.0,22.0,21.99,22.0,5600.0,14.1189,14.1189,14.1124,14.1189,5600.0
2005-07-29 12:55:00,22.0,22.0,21.98,21.99,3600.0,14.1189,14.1189,14.106,14.1124,3600.0
2005-07-29 13:00:00,21.99,22.0,21.99,22.0,1200.0,14.1124,14.1189,14.1124,14.1189,1200.0
2005-07-29 13:05:00,22.0,22.0,22.0,22.0,2400.0,14.1189,14.1189,14.1189,14.1189,2400.0
2005-07-29 13:10:00,22.0,22.0,22.0,22.0,9200.0,14.1189,14.1189,14.1189,14.1189,9200.0
2005-07-29 13:15:00,22.0,22.01,22.0,22.01,5000.0,14.1189,14.1253,14.1189,14.1253,5000.0
2005-07-29 13:20:00,22.01,22.01,22.0,22.0,24200.0,14.1253,14.1253,14.1189,14.1189,24200.0
2005-07-29 13:25:00,21.99,22.0,21.98,22.0,5000.0,14.1124,14.1189,14.106,14.1189,5000.0
2005-07-29 13:30:00,21.98,22.0,21.98,21.98,6400.0,14.106,14.1189,14.106,14.106,6400.0
2005-07-29 13:35:00,21.99,22.0,21.99,21.99,5600.0,14.1124,14.1189,14.1124,14.1124,5600.0
2005-07-29 13:40:00,21.98,21.98,21.98,21.98,1200.0,14.106,14.106,14.106,14.106,1200.0
2005-07-29 13:45:00,21.98,21.98,21.95,21.95,4600.0,14.106,14.106,14.0868,14.0868,4600.0
2005-07-29 13:50:00,21.95,21.97,21.95,21.97,17400.0,14.0868,14.0996,14.0868,14.0996,17400.0
2005-07-29 13:55:00,21.96,21.97,21.96,21.97,5400.0,14.0932,14.0996,14.0932,14.0996,5400.0
2005-07-29 14:00:00,21.96,22.0,21.96,22.0,7600.0,14.0932,14.1189,14.0932,14.1189,7600.0
2005-07-29 14:05:00,21.99,22.01,21.99,22.01,26600.0,14.1124,14.1253,14.1124,14.1253,26600.0
2005-07-29 14:10:00,22.02,22.02,22.0,22.01,1800.0,14.1317,14.1317,14.1189,14.1253,1800.0
2005-07-29 14:15:00,22.01,22.01,22.01,22.01,2200.0,14.1253,14.1253,14.1253,14.1253,2200.0
2005-07-29 14:20:00,22.01,22.04,22.01,22.04,7000.0,14.1253,14.1445,14.1253,14.1445,7000.0
2005-07-29 14:25:00,22.03,22.04,22.03,22.04,10000.0,14.1381,14.1445,14.1381,14.1445,10000.0
2005-07-29 14:30:00,22.04,22.04,22.03,22.03,20800.0,14.1445,14.1445,14.1381,14.1381,20800.0
2005-07-29 14:35:00,22.03,22.03,22.03,22.03,7800.0,14.1381,14.1381,14.1381,14.1381,7800.0
2005-07-29 14:40:00,22.03,22.03,22.03,22.03,8400.0,14.1381,14.1381,14.1381,14.1381,8400.0
2005-07-29 14:45:00,22.03,22.04,22.03,22.03,22800.0,14.1381,14.1445,14.1381,14.1381,22800.0
2005-07-29 14:50:00,22.03,22.04,22.03,22.03,34000.0,14.1381,14.1445,14.1381,14.1381,34000.0
2005-07-29 14:55:00,22.04,22.04,22.04,22.04,2400.0,14.1445,14.1445,14.1445,14.1445,2400.0
2005-07-29 15:00:00,22.04,22.06,22.04,22.05,16400.0,14.1445,14.1574,14.1445,14.151,16400.0
2005-07-29 15:05:00,22.05,22.07,22.05,22.06,26600.0,14.151,14.1638,14.151,14.1574,26600.0
2005-07-29 15:10:00,22.06,22.06,22.06,22.06,14600.0,14.1574,14.1574,14.1574,14.1574,14600.0
2005-07-29 15:15:00,22.06,22.06,22.04,22.05,36200.0,14.1574,14.1574,14.1445,14.151,36200.0
2005-07-29 15:20:00,22.04,22.04,22.03,22.03,3800.0,14.1445,14.1445,14.1381,14.1381,3800.0
2005-07-29 15:25:00,22.03,22.03,22.01,22.01,6000.0,14.1381,14.1381,14.1253,14.1253,6000.0
2005-07-29 15:30:00,22.0,22.03,21.99,22.03,13800.0,14.1189,14.1381,14.1124,14.1381,13800.0
2005-07-29 15:35:00,22.02,22.02,22.01,22.02,5800.0,14.1317,14.1317,14.1253,14.1317,5800.0
2005-07-29 15:40:00,22.02,22.02,22.01,22.01,6600.0,14.1317,14.1317,14.1253,14.1253,6600.0
2005-07-29 15:45:00,22.01,22.04,22.0,22.04,25000.0,14.1253,14.1445,14.1189,14.1445,25000.0
2005-07-29 15:50:00,22.04,22.05,22.03,22.05,36800.0,14.1445,14.151,14.1381,14.151,36800.0
2005-07-29 15:55:00,22.06,22.1,22.06,22.08,45000.0,14.1574,14.183,14.1574,14.1702,45000.0
2005-08-01 09:30:00,22.08,22.09,22.08,22.08,3600.0,14.1702,14.1766,14.1702,14.1702,3600.0
2005-08-01 09:35:00,22.13,22.18,22.13,22.18,7200.0,14.2023,14.2344,14.2023,14.2344,7200.0
2005-08-01 09:40:00,22.18,22.19,22.16,22.19,2600.0,14.2344,14.2408,14.2215,14.2408,2600.0
2005-08-01 09:45:00,22.19,22.24,22.18,22.24,14600.0,14.2408,14.2729,14.2344,14.2729,14600.0
2005-08-01 09:50:00,22.24,22.25,22.13,22.13,30200.0,14.2729,14.2793,14.2023,14.2023,30200.0
2005-08-01 09:55:00,22.13,22.13,22.1,22.1,3600.0,14.2023,14.2023,14.183,14.183,3600.0
2005-08-01 10:00:00,22.11,22.2,22.06,22.07,17400.0,14.1895,14.2472,14.1574,14.1638,17400.0
2005-08-01 10:05:00,22.07,22.08,22.0,22.0,12200.0,14.1638,14.1702,14.1189,14.1189,12200.0
2005-08-01 10:10:00,22.0,22.0,21.99,22.0,4000.0,14.1189,14.1189,14.1124,14.1189,4000.0
2005-08-01 10:15:00,22.0,22.05,22.0,22.0,25800.0,14.1189,14.151,14.1189,14.1189,25800.0
2005-08-01 10:20:00,22.0,22.0,22.0,22.0,5600.0,14.1189,14.1189,14.1189,14.1189,5600.0
2005-08-01 10:25:00,22.0,22.0,22.0,22.0,6400.0,14.1189,14.1189,14.1189,14.1189,6400.0
2005-08-01 10:30:00,22.0,22.05,22.0,22.05,11000.0,14.1189,14.151,14.1189,14.151,11000.0
2005-08-01 10:35:00,22.05,22.06,22.0,22.0,34200.0,14.151,14.1574,14.1189,14.1189,34200.0
2005-08-01 10:40:00,22.0,22.0,21.96,21.96,6000.0,14.1189,14.1189,14.0932,14.0932,6000.0
2005-08-01 10:45:00,21.97,21.97,21.97,21.97,4800.0,14.0996,14.0996,14.0996,14.0996,4800.0
2005-08-01 10:50:00,21.97,21.97,21.97,21.97,3600.0,14.0996,14.0996,14.0996,14.0996,3600.0
2005-08-01 10:55:00,21.97,21.97,21.97,21.97,54400.0,14.0996,14.0996,14.0996,14.0996,54400.0
2005-08-01 11:00:00,21.97,21.97,21.95,21.95,6200.0,14.0996,14.0996,14.0868,14.0868,6200.0
2005-08-01 11:05:00,21.95,21.95,21.93,21.95,23800.0,14.0868,14.0868,14.0739,14.0868,23800.0
2005-08-01 11:10:00,21.95,21.95,21.95,21.95,16800.0,14.0868,14.0868,14.0868,14.0868,16800.0
2005-08-01 11:15:00,21.94,21.94,21.85,21.85,16600.0,14.0804,14.0804,14.0226,14.0226,16600.0
2005-08-01 11:20:00,21.8,21.9,21.77,21.82,103600.0,13.9905,14.0547,13.9713,14.0033,103600.0
2005-08-01 11:25:00,21.83,21.85,21.83,21.85,4600.0,14.0098,14.0226,14.0098,14.0226,4600.0
2005-08-01 11:30:00,21.85,21.88,21.85,21.88,4600.0,14.0226,14.0419,14.0226,14.0419,4600.0
2005-08-01 11:35:00,21.87,21.88,21.87,21.88,2400.0,14.0354,14.0419,14.0354,14.0419,2400.0
2005-08-01 11:40:00,21.88,21.9,21.86,21.86,9200.0,14.0419,14.0547,14.029,14.029,9200.0
2005-08-01 11:45:00,21.86,21.87,21.86,21.87,2200.0,14.029,14.0354,14.029,14.0354,2200.0
2005-08-01 11:50:00,21.89,21.89,21.89,21.89,1200.0,14.0483,14.0483,14.0483,14.0483,1200.0
2005-08-01 11:55:00,21.89,21.89,21.89,21.89,2000.0,14.0483,14.0483,14.0483,14.0483,2000.0
2005-08-01 12:00:00,21.89,21.9,21.89,21.9,7400.0,14.0483,14.0547,14.0483,14.0547,7400.0
2005-08-01 12:05:00,21.89,21.89,21.86,21.86,3000.0,14.0483,14.0483,14.029,14.029,3000.0
2005-08-01 12:10:00,21.88,21.89,21.88,21.88,3800.0,14.0419,14.0483,14.0419,14.0419,3800.0
2005-08-01 12:15:00,21.89,21.89,21.89,21.89,4400.0,14.0483,14.0483,14.0483,14.0483,4400.0
2005-08-01 12:20:00,21.89,21.89,21.86,21.87,5200.0,14.0483,14.0483,14.029,14.0354,5200.0
2005-08-01 12:25:00,21.87,21.87,21.87,21.87,800.0,14.0354,14.0354,14.0354,14.0354,800.0
2005-08-01 12:30:00,21.86,21.87,21.85,21.86,10000.0,14.029,14.0354,14.0226,14.029,10000.0
2005-08-01 12:35:00,21.86,21.86,21.86,21.86,200.0,14.029,14.029,14.029,14.029,200.0
2005-08-01 12:40:00,21.86,21.86,21.84,21.84,4400.0,14.029,14.029,14.0162,14.0162,4400.0
2005-08-01 12:45:00,21.84,21.85,21.84,21.85,600.0,14.0162,14.0226,14.0162,14.0226,600.0
2005-08-01 12:50:00,21.84,21.84,21.84,21.84,200.0,14.0162,14.0162,14.0162,14.0162,200.0
2005-08-01 12:55:00,21.84,21.84,21.83,21.83,7800.0,14.0162,14.0162,14.0098,14.0098,7800.0
2005-08-01 13:00:00,21.83,21.84,21.82,21.83,6400.0,14.0098,14.0162,14.0033,14.0098,6400.0
2005-08-01 13:05:00,21.83,21.84,21.81,21.82,8800.0,14.0098,14.0162,13.9969,14.0033,8800.0
2005-08-01 13:10:00,21.82,21.82,21.81,21.82,2800.0,14.0033,14.0033,13.9969,14.0033,2800.0
2005-08-01 13:15:00,21.82,21.82,21.81,21.81,4600.0,14.0033,14.0033,13.9969,13.9969,4600.0
2005-08-01 13:20:00,21.81,21.82,21.81,21.82,800.0,13.9969,14.0033,13.9969,14.0033,800.0
2005-08-01 13:25:00,21.82,21.85,21.82,21.85,6000.0,14.0033,14.0226,14.0033,14.0226,6000.0
2005-08-01 13:30:00,21.85,21.85,21.84,21.85,3200.0,14.0226,14.0226,14.0162,14.0226,3200.0
2005-08-01 13:35:00,21.84,21.84,21.83,21.84,4800.0,14.0162,14.0162,14.0098,14.0162,4800.0
2005-08-01 13:40:00,21.83,21.84,21.83,21.84,2600.0,14.0098,14.0162,14.0098,14.0162,2600.0
2005-08-01 13:45:00,21.84,21.84,21.84,21.84,1800.0,14.0162,14.0162,14.0162,14.0162,1800.0
2005-08-01 13:50:00,21.84,21.84,21.84,21.84,4400.0,14.0162,14.0162,14.0162,14.0162,4400.0
2005-08-01 13:55:00,21.84,21.86,21.84,21.86,2400.0,14.0162,14.029,14.0162,14.029,2400.0
2005-08-01 14:00:00,21.86,21.89,21.85,21.89,3200.0,14.029,14.0483,14.0226,14.0483,3200.0
2005-08-01 14:05:00,21.88,21.9,21.88,21.9,8200.0,14.0419,14.0547,14.0419,14.0547,8200.0
2005-08-01 14:10:00,21.9,21.93,21.9,21.92,3600.0,14.0547,14.0739,14.0547,14.0675,3600.0
2005-08-01 14:15:00,21.92,21.95,21.92,21.94,8600.0,14.0675,14.0868,14.0675,14.0804,8600.0
2005-08-01 14:20:00,21.95,21.95,21.95,21.95,3200.0,14.0868,14.0868,14.0868,14.0868,3200.0
2005-08-01 14:25:00,21.95,21.95,21.91,21.92,10800.0,14.0868,14.0868,14.0611,14.0675,10800.0
2005-08-01 14:30:00,21.91,21.92,21.91,21.92,5200.0,14.0611,14.0675,14.0611,14.0675,5200.0
2005-08-01 14:35:00,21.92,21.92,21.92,21.92,7800.0,14.0675,14.0675,14.0675,14.0675,7800.0
2005-08-01 14:40:00,21.92,21.93,21.91,21.93,8600.0,14.0675,14.0739,14.0611,14.0739,8600.0
2005-08-01 14:45:00,21.93,21.94,21.92,21.93,21400.0,14.0739,14.0804,14.0675,14.0739,21400.0
2005-08-01 14:50:00,21.93,21.94,21.93,21.94,4400.0,14.0739,14.0804,14.0739,14.0804,4400.0
2005-08-01 14:55:00,21.93,21.94,21.93,21.93,24200.0,14.0739,14.0804,14.0739,14.0739,24200.0
2005-08-01 15:00:00,21.93,21.94,21.92,21.92,10600.0,14.0739,14.0804,14.0675,14.0675,10600.0
2005-08-01 15:05:00,21.91,21.92,21.9,21.9,11800.0,14.0611,14.0675,14.0547,14.0547,11800.0
2005-08-01 15:10:00,21.9,21.9,21.9,21.9,3200.0,14.0547,14.0547,14.0547,14.0547,3200.0
2005-08-01 15:15:00,21.9,21.9,21.9,21.9,37200.0,14.0547,14.0547,14.0547,14.0547,37200.0
2005-08-01 15:20:00,21.9,21.93,21.9,21.93,20000.0,14.0547,14.0739,14.0547,14.0739,20000.0
2005-08-01 15:25:00,21.93,21.93,21.91,21.91,5600.0,14.0739,14.0739,14.0611,14.0611,5600.0
2005-08-01 15:30:00,21.91,21.92,21.91,21.92,5800.0,14.0611,14.0675,14.0611,14.0675,5800.0
2005-08-01 15:35:00,21.92,21.93,21.9,21.91,9600.0,14.0675,14.0739,14.0547,14.0611,9600.0
2005-08-01 15:40:00,21.91,21.91,21.91,21.91,13800.0,14.0611,14.0611,14.0611,14.0611,13800.0
2005-08-01 15:45:00,21.91,21.91,21.88,21.88,47200.0,14.0611,14.0611,14.0419,14.0419,47200.0
2005-08-01 15:50:00,21.88,21.88,21.87,21.88,28000.0,14.0419,14.0419,14.0354,14.0419,28000.0
2005-08-01 15:55:00,21.87,21.9,21.87,21.89,30800.0,14.0354,14.0547,14.0354,14.0483,30800.0
2005-08-02 09:30:00,22.0,22.03,22.0,22.03,17800.0,14.1189,14.1381,14.1189,14.1381,17800.0
2005-08-02 09:35:00,22.03,22.03,21.94,21.95,9600.0,14.1381,14.1381,14.0804,14.0868,9600.0
2005-08-02 09:40:00,21.95,21.95,21.88,21.88,6600.0,14.0868,14.0868,14.0419,14.0419,6600.0
2005-08-02 09:45:00,21.86,21.95,21.85,21.95,7800.0,14.029,14.0868,14.0226,14.0868,7800.0
2005-08-02 09:50:00,21.95,21.99,21.95,21.98,10600.0,14.0868,14.1124,14.0868,14.106,10600.0
2005-08-02 09:55:00,21.98,22.02,21.98,22.01,8600.0,14.106,14.1317,14.106,14.1253,8600.0
2005-08-02 10:00:00,22.0,22.05,22.0,22.05,9200.0,14.1189,14.151,14.1189,14.151,9200.0
2005-08-02 10:05:00,22.06,22.06,22.05,22.06,21600.0,14.1574,14.1574,14.151,14.1574,21600.0
2005-08-02 10:10:00,22.06,22.09,22.06,22.08,12000.0,14.1574,14.1766,14.1574,14.1702,12000.0
2005-08-02 10:15:00,22.08,22.08,22.07,22.07,1200.0,14.1702,14.1702,14.1638,14.1638,1200.0
2005-08-02 10:20:00,22.07,22.08,22.07,22.08,14000.0,14.1638,14.1702,14.1638,14.1702,14000.0
2005-08-02 10:25:00,22.08,22.13,22.08,22.08,7200.0,14.1702,14.2023,14.1702,14.1702,7200.0
2005-08-02 10:30:00,22.07,22.09,22.07,22.09,3600.0,14.1638,14.1766,14.1638,14.1766,3600.0
2005-08-02 10:35:00,22.09,22.11,22.09,22.1,15800.0,14.1766,14.1895,14.1766,14.183,15800.0
2005-08-02 10:40:00,22.1,22.11,22.1,22.1,6600.0,14.183,14.1895,14.183,14.183,6600.0
2005-08-02 10:45:00,22.1,22.11,22.08,22.08,13200.0,14.183,14.1895,14.1702,14.1702,13200.0
2005-08-02 10:50:00,22.08,22.08,22.06,22.06,2400.0,14.1702,14.1702,14.1574,14.1574,2400.0
2005-08-02 10:55:00,22.06,22.06,22.0,22.04,17600.0,14.1574,14.1574,14.1189,14.1445,17600.0
2005-08-02 11:00:00,22.04,22.04,22.03,22.04,4200.0,14.1445,14.1445,14.1381,14.1445,4200.0
2005-08-02 11:05:00,22.03,22.05,21.99,21.99,25200.0,14.1381,14.151,14.1124,14.1124,25200.0
2005-08-02 11:10:00,21.99,21.99,21.97,21.98,7000.0,14.1124,14.1124,14.0996,14.106,7000.0
2005-08-02 11:15:00,21.98,21.99,21.97,21.99,4000.0,14.106,14.1124,14.0996,14.1124,4000.0
2005-08-02 11:20:00,22.0,22.0,21.99,22.0,7800.0,14.1189,14.1189,14.1124,14.1189,7800.0
2005-08-02 11:25:00,22.0,22.0,21.99,22.0,5400.0,14.1189,14.1189,14.1124,14.1189,5400.0
2005-08-02 11:30:00,22.0,22.0,21.99,22.0,3200.0,14.1189,14.1189,14.1124,14.1189,3200.0
2005-08-02 11:35:00,22.0,22.0,21.99,21.99,12000.0,14.1189,14.1189,14.1124,14.1124,12000.0
2005-08-02 11:40:00,21.99,21.99,21.98,21.98,2600.0,14.1124,14.1124,14.106,14.106,2600.0
2005-08-02 11:45:00,21.99,21.99,21.98,21.98,1200.0,14.1124,14.1124,14.106,14.106,1200.0
2005-08-02 11:50:00,21.98,22.0,21.98,22.0,1800.0,14.106,14.1189,14.106,14.1189,1800.0
2005-08-02 11:55:00,22.0,22.0,22.0,22.0,21800.0,14.1189,14.1189,14.1189,14.1189,21800.0
2005-08-02 12:00:00,22.0,22.0,22.0,22.0,800.0,14.1189,14.1189,14.1189,14.1189,800.0
2005-08-02 12:05:00,22.0,22.04,22.0,22.04,11000.0,14.1189,14.1445,14.1189,14.1445,11000.0
2005-08-02 12:10:00,22.05,22.05,22.05,22.05,1400.0,14.151,14.151,14.151,14.151,1400.0
2005-08-02 12:15:00,22.06,22.17,22.06,22.15,31600.0,14.1574,14.228,14.1574,14.2151,31600.0
2005-08-02 12:20:00,22.15,22.2,22.15,22.2,12800.0,14.2151,14.2472,14.2151,14.2472,12800.0
2005-08-02 12:25:00,22.2,22.21,22.15,22.16,28400.0,14.2472,14.2536,14.2151,14.2215,28400.0
2005-08-02 12:30:00,22.16,22.16,22.14,22.14,4400.0,14.2215,14.2215,14.2087,14.2087,4400.0
2005-08-02 12:35:00,22.15,22.15,22.11,22.11,27000.0,14.2151,14.2151,14.1895,14.1895,27000.0
2005-08-02 12:40:00,22.11,22.11,22.1,22.1,3200.0,14.1895,14.1895,14.183,14.183,3200.0
2005-08-02 12:45:00,22.09,22.09,22.09,22.09,6000.0,14.1766,14.1766,14.1766,14.1766,6000.0
2005-08-02 12:50:00,22.09,22.09,22.07,22.08,31000.0,14.1766,14.1766,14.1638,14.1702,31000.0
2005-08-02 12:55:00,22.08,22.08,22.06,22.06,14400.0,14.1702,14.1702,14.1574,14.1574,14400.0
2005-08-02 13:00:00,22.07,22.07,22.06,22.07,2600.0,14.1638,14.1638,14.1574,14.1638,2600.0
2005-08-02 13:05:00,22.07,22.08,22.07,22.08,600.0,14.1638,14.1702,14.1638,14.1702,600.0
2005-08-02 13:10:00,22.07,22.1,22.07,22.1,3800.0,14.1638,14.183,14.1638,14.183,3800.0
2005-08-02 13:15:00,22.1,22.11,22.1,22.11,3600.0,14.183,14.1895,14.183,14.1895,3600.0
2005-08-02 13:20:00,22.11,22.11,22.1,22.11,15600.0,14.1895,14.1895,14.183,14.1895,15600.0
2005-08-02 13:25:00,22.11,22.14,22.11,22.14,18000.0,14.1895,14.2087,14.1895,14.2087,18000.0
2005-08-02 13:30:00,22.14,22.17,22.14,22.17,7600.0,14.2087,14.228,14.2087,14.228,7600.0
2005-08-02 13:35:00,22.17,22.18,22.16,22.18,15600.0,14.228,14.2344,14.2215,14.2344,15600.0
2005-08-02 13:40:00,22.17,22.17,22.16,22.16,1000.0,14.228,14.228,14.2215,14.2215,1000.0
2005-08-02 13:45:00,22.17,22.17,22.16,22.16,9000.0,14.228,14.228,14.2215,14.2215,9000.0
2005-08-02 13:50:00,22.16,22.16,22.13,22.13,20200.0,14.2215,14.2215,14.2023,14.2023,20200.0
2005-08-02 13:55:00,22.14,22.14,22.14,22.14,1800.0,14.2087,14.2087,14.2087,14.2087,1800.0
2005-08-02 14:00:00,22.14,22.14,22.14,22.14,16000.0,14.2087,14.2087,14.2087,14.2087,16000.0
2005-08-02 14:05:00,22.13,22.14,22.13,22.13,28400.0,14.2023,14.2087,14.2023,14.2023,28400.0
2005-08-02 14:10:00,22.13,22.14,22.12,22.14,20200.0,14.2023,14.2087,14.1959,14.2087,20200.0
2005-08-02 14:15:00,22.14,22.15,22.13,22.13,24400.0,14.2087,14.2151,14.2023,14.2023,24400.0
2005-08-02 14:20:00,22.13,22.14,22.1,22.11,7000.0,14.2023,14.2087,14.183,14.1895,7000.0
2005-08-02 14:25:00,22.1,22.1,22.08,22.08,4800.0,14.183,14.183,14.1702,14.1702,4800.0
2005-08-02 14:30:00,22.08,22.08,22.04,22.04,4400.0,14.1702,14.1702,14.1445,14.1445,4400.0
2005-08-02 14:35:00,22.04,22.06,22.04,22.05,2400.0,14.1445,14.1574,14.1445,14.151,2400.0
2005-08-02 14:40:00,22.04,22.06,22.04,22.05,63400.0,14.1445,14.1574,14.1445,14.151,63400.0
2005-08-02 14:45:00,22.06,22.09,22.06,22.09,6800.0,14.1574,14.1766,14.1574,14.1766,6800.0
2005-08-02 14:50:00,22.09,22.09,22.07,22.07,1600.0,14.1766,14.1766,14.1638,14.1638,1600.0
2005-08-02 14:55:00,22.08,22.08,22.04,22.05,5400.0,14.1702,14.1702,14.1445,14.151,5400.0
2005-08-02 15:00:00,22.05,22.06,22.05,22.05,4400.0,14.151,14.1574,14.151,14.151,4400.0
2005-08-02 15:05:00,22.04,22.05,22.04,22.04,25600.0,14.1445,14.151,14.1445,14.1445,25600.0
2005-08-02 15:10:00,22.04,22.04,22.0,22.01,23000.0,14.1445,14.1445,14.1189,14.1253,23000.0
2005-08-02 15:15:00,22.01,22.02,21.96,21.98,32600.0,14.1253,14.1317,14.0932,14.106,32600.0
2005-08-02 15:20:00,21.98,22.0,21.97,21.98,27800.0,14.106,14.1189,14.0996,14.106,27800.0
2005-08-02 15:25:00,21.98,21.99,21.98,21.99,53200.0,14.106,14.1124,14.106,14.1124,53200.0
2005-08-02 15:30:00,21.99,22.0,21.99,22.0,3400.0,14.1124,14.1189,14.1124,14.1189,3400.0
2005-08-02 15:35:00,22.0,22.0,21.99,22.0,5800.0,14.1189,14.1189,14.1124,14.1189,5800.0
2005-08-02 15:40:00,22.0,22.0,22.0,22.0,15400.0,14.1189,14.1189,14.1189,14.1189,15400.0
2005-08-02 15:45:00,21.99,22.0,21.97,21.97,12000.0,14.1124,14.1189,14.0996,14.0996,12000.0
2005-08-02 15:50:00,21.97,22.0,21.96,22.0,15200.0,14.0996,14.1189,14.0932,14.1189,15200.0
2005-08-02 15:55:00,22.0,22.03,21.99,22.02,46800.0,14.1189,14.1381,14.1124,14.1317,46800.0
2005-08-03 09:30:00,22.0,22.01,21.93,22.0,18400.0,14.1189,14.1253,14.0739,14.1189,18400.0
2005-08-03 09:35:00,21.98,22.03,21.98,22.03,12000.0,14.106,14.1381,14.106,14.1381,12000.0
2005-08-03 09:40:00,22.03,22.04,22.0,22.04,9400.0,14.1381,14.1445,14.1189,14.1445,9400.0
2005-08-03 09:45:00,22.04,22.04,22.01,22.02,4200.0,14.1445,14.1445,14.1253,14.1317,4200.0
2005-08-03 09:50:00,22.02,22.02,22.02,22.02,1800.0,14.1317,14.1317,14.1317,14.1317,1800.0
2005-08-03 09:55:00,22.02,22.02,21.98,22.02,4200.0,14.1317,14.1317,14.106,14.1317,4200.0
2005-08-03 10:00:00,22.02,22.02,21.94,21.97,13000.0,14.1317,14.1317,14.0804,14.0996,13000.0
2005-08-03 10:05:00,21.97,21.99,21.94,21.99,35200.0,14.0996,14.1124,14.0804,14.1124,35200.0
2005-08-03 10:10:00,21.99,22.02,21.99,22.0,11400.0,14.1124,14.1317,14.1124,14.1189,11400.0
2005-08-03 10:15:00,21.98,21.98,21.98,21.98,800.0,14.106,14.106,14.106,14.106,800.0
2005-08-03 10:20:00,21.98,21.98,21.98,21.98,1400.0,14.106,14.106,14.106,14.106,1400.0
2005-08-03 10:25:00,21.98,21.98,21.95,21.98,6000.0,14.106,14.106,14.0868,14.106,6000.0
2005-08-03 10:30:00,21.97,21.97,21.96,21.97,4000.0,14.0996,14.0996,14.0932,14.0996,4000.0
2005-08-03 10:35:00,21.97,21.97,21.95,21.95,6400.0,14.0996,14.0996,14.0868,14.0868,6400.0
2005-08-03 10:40:00,21.96,21.99,21.96,21.99,9800.0,14.0932,14.1124,14.0932,14.1124,9800.0
2005-08-03 10:45:00,22.0,22.0,22.0,22.0,26000.0,14.1189,14.1189,14.1189,14.1189,26000.0
2005-08-03 10:50:00,22.0,22.0,22.0,22.0,80200.0,14.1189,14.1189,14.1189,14.1189,80200.0
2005-08-03 10:55:00,22.0,22.0,22.0,22.0,8600.0,14.1189,14.1189,14.1189,14.1189,8600.0
2005-08-03 11:00:00,22.0,22.0,22.0,22.0,1600.0,14.1189,14.1189,14.1189,14.1189,1600.0
2005-08-03 11:05:00,22.0,22.0,22.0,22.0,12000.0,14.1189,14.1189,14.1189,14.1189,12000.0
2005-08-03 11:10:00,22.0,22.0,21.99,21.99,12400.0,14.1189,14.1189,14.1124,14.1124,12400.0
2005-08-03 11:15:00,21.98,21.99,21.98,21.99,11200.0,14.106,14.1124,14.106,14.1124,11200.0
2005-08-03 11:20:00,21.99,22.0,21.99,22.0,75800.0,14.1124,14.1189,14.1124,14.1189,75800.0
2005-08-03 11:25:00,21.99,21.99,21.99,21.99,1000.0,14.1124,14.1124,14.1124,14.1124,1000.0
2005-08-03 11:30:00,22.0,22.0,21.97,21.97,6200.0,14.1189,14.1189,14.0996,14.0996,6200.0
2005-08-03 11:35:00,21.97,21.98,21.97,21.98,7400.0,14.0996,14.106,14.0996,14.106,7400.0
2005-08-03 11:40:00,21.98,21.98,21.98,21.98,1600.0,14.106,14.106,14.106,14.106,1600.0
2005-08-03 11:45:00,21.98,21.98,21.98,21.98,2400.0,14.106,14.106,14.106,14.106,2400.0
2005-08-03 11:50:00,21.98,21.98,21.98,21.98,600.0,14.106,14.106,14.106,14.106,600.0
2005-08-03 11:55:00,21.98,22.0,21.98,22.0,12000.0,14.106,14.1189,14.106,14.1189,12000.0
2005-08-03 12:00:00,22.0,22.0,21.99,21.99,1200.0,14.1189,14.1189,14.1124,14.1124,1200.0
2005-08-03 12:05:00,21.99,22.0,21.99,22.0,88800.0,14.1124,14.1189,14.1124,14.1189,88800.0
2005-08-03 12:10:00,22.0,22.02,22.0,22.02,2800.0,14.1189,14.1317,14.1189,14.1317,2800.0
2005-08-03 12:15:00,22.02,22.04,22.0,22.02,5000.0,14.1317,14.1445,14.1189,14.1317,5000.0
2005-08-03 12:20:00,22.02,22.02,22.02,22.02,600.0,14.1317,14.1317,14.1317,14.1317,600.0
2005-08-03 12:25:00,22.02,22.02,22.02,22.02,1600.0,14.1317,14.1317,14.1317,14.1317,1600.0
2005-08-03 12:30:00,22.02,22.02,22.02,22.02,3000.0,14.1317,14.1317,14.1317,14.1317,3000.0
2005-08-03 12:35:00,22.03,22.03,22.02,22.02,13000.0,14.1381,14.1381,14.1317,14.1317,13000.0
2005-08-03 12:40:00,22.02,22.02,22.0,22.0,800.0,14.1317,14.1317,14.1189,14.1189,800.0
2005-08-03 12:45:00,22.02,22.02,22.02,22.02,200.0,14.1317,14.1317,14.1317,14.1317,200.0
2005-08-03 12:50:00,22.02,22.02,22.01,22.01,1800.0,14.1317,14.1317,14.1253,14.1253,1800.0
2005-08-03 12:55:00,22.01,22.02,22.01,22.02,1600.0,14.1253,14.1317,14.1253,14.1317,1600.0
2005-08-03 13:00:00,22.02,22.02,22.01,22.02,3200.0,14.1317,14.1317,14.1253,14.1317,3200.0
2005-08-03 13:05:00,22.0,22.01,22.0,22.01,3400.0,14.1189,14.1253,14.1189,14.1253,3400.0
2005-08-03 13:10:00,22.01,22.01,22.0,22.0,800.0,14.1253,14.1253,14.1189,14.1189,800.0
2005-08-03 13:15:00,22.01,22.03,22.01,22.03,72000.0,14.1253,14.1381,14.1253,14.1381,72000.0
2005-08-03 13:20:00,22.03,22.04,22.03,22.04,5000.0,14.1381,14.1445,14.1381,14.1445,5000.0
2005-08-03 13:25:00,22.04,22.04,22.03,22.03,2000.0,14.1445,14.1445,14.1381,14.1381,2000.0
2005-08-03 13:30:00,22.03,22.03,22.03,22.03,4600.0,14.1381,14.1381,14.1381,14.1381,4600.0
2005-08-03 13:35:00,22.03,22.03,22.02,22.02,3400.0,14.1381,14.1381,14.1317,14.1317,3400.0
2005-08-03 13:40:00,22.02,22.02,22.0,22.0,5000.0,14.1317,14.1317,14.1189,14.1189,5000.0
2005-08-03 13:45:00,22.0,22.02,22.0,22.02,19000.0,14.1189,14.1317,14.1189,14.1317,19000.0
2005-08-03 13:50:00,22.02,22.02,22.0,22.02,14000.0,14.1317,14.1317,14.1189,14.1317,14000.0
2005-08-03 13:55:00,22.02,22.02,22.02,22.02,1800.0,14.1317,14.1317,14.1317,14.1317,1800.0
2005-08-03 14:00:00,22.02,22.03,22.02,22.03,2600.0,14.1317,14.1381,14.1317,14.1381,2600.0
2005-08-03 14:05:00,22.03,22.03,22.0,22.0,2400.0,14.1381,14.1381,14.1189,14.1189,2400.0
2005-08-03 14:10:00,22.03,22.03,22.02,22.03,1800.0,14.1381,14.1381,14.1317,14.1381,1800.0
2005-08-03 14:15:00,22.02,22.02,22.01,22.02,3200.0,14.1317,14.1317,14.1253,14.1317,3200.0
2005-08-03 14:20:00,22.02,22.02,22.0,22.01,2800.0,14.1317,14.1317,14.1189,14.1253,2800.0
2005-08-03 14:25:00,22.01,22.01,22.01,22.01,2400.0,14.1253,14.1253,14.1253,14.1253,2400.0
2005-08-03 14:30:00,22.0,22.02,22.0,22.0,3800.0,14.1189,14.1317,14.1189,14.1189,3800.0
2005-08-03 14:35:00,22.0,22.02,22.0,22.02,3200.0,14.1189,14.1317,14.1189,14.1317,3200.0
2005-08-03 14:40:00,22.03,22.03,22.02,22.02,1600.0,14.1381,14.1381,14.1317,14.1317,1600.0
2005-08-03 14:45:00,22.02,22.02,22.02,22.02,1600.0,14.1317,14.1317,14.1317,14.1317,1600.0
2005-08-03 14:50:00,22.01,22.01,22.0,22.0,6000.0,14.1253,14.1253,14.1189,14.1189,6000.0
2005-08-03 14:55:00,22.01,22.01,22.01,22.01,2000.0,14.1253,14.1253,14.1253,14.1253,2000.0
2005-08-03 15:00:00,22.01,22.02,22.01,22.02,1000.0,14.1253,14.1317,14.1253,14.1317,1000.0
2005-08-03 15:05:00,22.01,22.02,21.99,22.0,64000.0,14.1253,14.1317,14.1124,14.1189,64000.0
2005-08-03 15:10:00,22.0,22.0,22.0,22.0,86200.0,14.1189,14.1189,14.1189,14.1189,86200.0
2005-08-03 15:15:00,22.0,22.0,22.0,22.0,3200.0,14.1189,14.1189,14.1189,14.1189,3200.0
2005-08-03 15:20:00,22.0,22.0,22.0,22.0,800.0,14.1189,14.1189,14.1189,14.1189,800.0
2005-08-03 15:25:00,22.0,22.01,22.0,22.01,31000.0,14.1189,14.1253,14.1189,14.1253,31000.0
2005-08-03 15:30:00,22.01,22.02,22.01,22.02,8800.0,14.1253,14.1317,14.1253,14.1317,8800.0
2005-08-03 15:35:00,22.02,22.02,22.01,22.01,4600.0,14.1317,14.1317,14.1253,14.1253,4600.0
2005-08-03 15:40:00,22.02,22.02,22.01,22.02,11400.0,14.1317,14.1317,14.1253,14.1317,11400.0
2005-08-03 15:45:00,22.01,22.02,22.01,22.02,2600.0,14.1253,14.1317,14.1253,14.1317,2600.0
2005-08-03 15:50:00,22.02,22.02,22.01,22.02,22800.0,14.1317,14.1317,14.1253,14.1317,22800.0
2005-08-03 15:55:00,22.02,22.03,22.01,22.02,5000.0,14.1317,14.1381,14.1253,14.1317,5000.0
2005-08-04 09:30:00,21.95,21.96,21.78,21.78,35600.0,14.0868,14.0932,13.9777,13.9777,35600.0
2005-08-04 09:35:00,21.78,21.78,21.64,21.65,38600.0,13.9777,13.9777,13.8878,13.8942,38600.0
2005-08-04 09:40:00,21.55,21.63,21.54,21.62,85600.0,13.8301,13.8814,13.8236,13.875,85600.0
2005-08-04 09:45:00,21.61,21.63,21.61,21.63,50400.0,13.8686,13.8814,13.8686,13.8814,50400.0
2005-08-04 09:50:00,21.63,21.63,21.61,21.62,13000.0,13.8814,13.8814,13.8686,13.875,13000.0
2005-08-04 09:55:00,21.62,21.63,21.59,21.59,23800.0,13.875,13.8814,13.8557,13.8557,23800.0
2005-08-04 10:00:00,21.59,21.6,21.59,21.59,38400.0,13.8557,13.8622,13.8557,13.8557,38400.0
2005-08-04 10:05:00,21.59,21.59,21.58,21.59,15600.0,13.8557,13.8557,13.8493,13.8557,15600.0
2005-08-04 10:10:00,21.59,21.59,21.57,21.58,10000.0,13.8557,13.8557,13.8429,13.8493,10000.0
2005-08-04 10:15:00,21.59,21.63,21.59,21.63,37000.0,13.8557,13.8814,13.8557,13.8814,37000.0
2005-08-04 10:20:00,21.63,21.64,21.63,21.63,7600.0,13.8814,13.8878,13.8814,13.8814,7600.0
2005-08-04 10:25:00,21.63,21.63,21.63,21.63,0.0,13.8814,13.8814,13.8814,13.8814,0.0
2005-08-04 10:30:00,21.63,21.68,21.63,21.63,18200.0,13.8814,13.9135,13.8814,13.8814,18200.0
2005-08-04 10:35:00,21.63,21.67,21.63,21.67,9400.0,13.8814,13.9071,13.8814,13.9071,9400.0
2005-08-04 10:40:00,21.67,21.68,21.67,21.68,32000.0,13.9071,13.9135,13.9071,13.9135,32000.0
2005-08-04 10:45:00,21.68,21.68,21.67,21.67,4400.0,13.9135,13.9135,13.9071,13.9071,4400.0
2005-08-04 10:50:00,21.68,21.68,21.67,21.67,24600.0,13.9135,13.9135,13.9071,13.9071,24600.0
2005-08-04 10:55:00,21.67,21.67,21.65,21.65,5200.0,13.9071,13.9071,13.8942,13.8942,5200.0
2005-08-04 11:00:00,21.65,21.65,21.64,21.65,16800.0,13.8942,13.8942,13.8878,13.8942,16800.0
2005-08-04 11:05:00,21.65,21.75,21.65,21.73,21000.0,13.8942,13.9584,13.8942,13.9456,21000.0
2005-08-04 11:10:00,21.72,21.73,21.71,21.71,71800.0,13.9392,13.9456,13.9327,13.9327,71800.0
2005-08-04 11:15:00,21.72,21.73,21.72,21.73,2800.0,13.9392,13.9456,13.9392,13.9456,2800.0
2005-08-04 11:20:00,21.72,21.72,21.7,21.71,5400.0,13.9392,13.9392,13.9263,13.9327,5400.0
2005-08-04 11:25:00,21.7,21.71,21.68,21.68,8200.0,13.9263,13.9327,13.9135,13.9135,8200.0
2005-08-04 11:30:00,21.68,21.68,21.68,21.68,7200.0,13.9135,13.9135,13.9135,13.9135,7200.0
2005-08-04 11:35:00,21.67,21.67,21.67,21.67,2600.0,13.9071,13.9071,13.9071,13.9071,2600.0
2005-08-04 11:40:00,21.66,21.66,21.65,21.66,15600.0,13.9007,13.9007,13.8942,13.9007,15600.0
2005-08-04 11:45:00,21.66,21.68,21.65,21.68,32200.0,13.9007,13.9135,13.8942,13.9135,32200.0
2005-08-04 11:50:00,21.68,21.68,21.67,21.67,1000.0,13.9135,13.9135,13.9071,13.9071,1000.0
2005-08-04 11:55:00,21.67,21.67,21.63,21.63,13800.0,13.9071,13.9071,13.8814,13.8814,13800.0
2005-08-04 12:00:00,21.63,21.63,21.61,21.61,11600.0,13.8814,13.8814,13.8686,13.8686,11600.0
2005-08-04 12:05:00,21.61,21.63,21.6,21.63,25800.0,13.8686,13.8814,13.8622,13.8814,25800.0
2005-08-04 12:10:00,21.63,21.65,21.63,21.63,7400.0,13.8814,13.8942,13.8814,13.8814,7400.0
2005-08-04 12:15:00,21.63,21.64,21.63,21.64,1600.0,13.8814,13.8878,13.8814,13.8878,1600.0
2005-08-04 12:20:00,21.63,21.63,21.63,21.63,2800.0,13.8814,13.8814,13.8814,13.8814,2800.0
2005-08-04 12:25:00,21.63,21.64,21.63,21.64,6800.0,13.8814,13.8878,13.8814,13.8878,6800.0
2005-08-04 12:30:00,21.63,21.64,21.63,21.64,25800.0,13.8814,13.8878,13.8814,13.8878,25800.0
2005-08-04 12:35:00,21.64,21.7,21.64,21.69,14600.0,13.8878,13.9263,13.8878,13.9199,14600.0
2005-08-04 12:40:00,21.7,21.7,21.67,21.68,6600.0,13.9263,13.9263,13.9071,13.9135,6600.0
2005-08-04 12:45:00,21.67,21.67,21.67,21.67,2200.0,13.9071,13.9071,13.9071,13.9071,2200.0
2005-08-04 12:50:00,21.67,21.67,21.65,21.66,7400.0,13.9071,13.9071,13.8942,13.9007,7400.0
2005-08-04 12:55:00,21.66,21.67,21.65,21.65,5800.0,13.9007,13.9071,13.8942,13.8942,5800.0
2005-08-04 13:00:00,21.65,21.65,21.65,21.65,1000.0,13.8942,13.8942,13.8942,13.8942,1000.0
2005-08-04 13:05:00,21.65,21.66,21.65,21.65,4600.0,13.8942,13.9007,13.8942,13.8942,4600.0
2005-08-04 13:10:00,21.65,21.65,21.65,21.65,0.0,13.8942,13.8942,13.8942,13.8942,0.0
2005-08-04 13:15:00,21.66,21.66,21.66,21.66,3400.0,13.9007,13.9007,13.9007,13.9007,3400.0
2005-08-04 13:20:00,21.66,21.66,21.65,21.65,1000.0,13.9007,13.9007,13.8942,13.8942,1000.0
2005-08-04 13:25:00,21.65,21.65,21.65,21.65,400.0,13.8942,13.8942,13.8942,13.8942,400.0
2005-08-04 13:30:00,21.65,21.65,21.65,21.65,1400.0,13.8942,13.8942,13.8942,13.8942,1400.0
2005-08-04 13:35:00,21.65,21.65,21.64,21.64,2200.0,13.8942,13.8942,13.8878,13.8878,2200.0
2005-08-04 13:40:00,21.64,21.64,21.64,21.64,4200.0,13.8878,13.8878,13.8878,13.8878,4200.0
2005-08-04 13:45:00,21.64,21.66,21.64,21.65,4400.0,13.8878,13.9007,13.8878,13.8942,4400.0
2005-08-04 13:50:00,21.66,21.66,21.65,21.65,7200.0,13.9007,13.9007,13.8942,13.8942,7200.0
2005-08-04 13:55:00,21.65,21.65,21.65,21.65,800.0,13.8942,13.8942,13.8942,13.8942,800.0
2005-08-04 14:00:00,21.65,21.66,21.65,21.66,5600.0,13.8942,13.9007,13.8942,13.9007,5600.0
2005-08-04 14:05:00,21.66,21.66,21.66,21.66,5000.0,13.9007,13.9007,13.9007,13.9007,5000.0
2005-08-04 14:10:00,21.66,21.66,21.66,21.66,1400.0,13.9007,13.9007,13.9007,13.9007,1400.0
2005-08-04 14:15:00,21.66,21.66,21.65,21.66,3600.0,13.9007,13.9007,13.8942,13.9007,3600.0
2005-08-04 14:20:00,21.65,21.65,21.63,21.64,6000.0,13.8942,13.8942,13.8814,13.8878,6000.0
2005-08-04 14:25:00,21.64,21.64,21.64,21.64,1600.0,13.8878,13.8878,13.8878,13.8878,1600.0
2005-08-04 14:30:00,21.64,21.64,21.63,21.63,5400.0,13.8878,13.8878,13.8814,13.8814,5400.0
2005-08-04 14:35:00,21.64,21.64,21.63,21.64,4000.0,13.8878,13.8878,13.8814,13.8878,4000.0
2005-08-04 14:40:00,21.63,21.63,21.63,21.63,4200.0,13.8814,13.8814,13.8814,13.8814,4200.0
2005-08-04 14:45:00,21.63,21.64,21.63,21.64,22000.0,13.8814,13.8878,13.8814,13.8878,22000.0
2005-08-04 14:50:00,21.64,21.64,21.63,21.63,7800.0,13.8878,13.8878,13.8814,13.8814,7800.0
2005-08-04 14:55:00,21.63,21.65,21.63,21.64,22000.0,13.8814,13.8942,13.8814,13.8878,22000.0
2005-08-04 15:00:00,21.64,21.64,21.64,21.64,8400.0,13.8878,13.8878,13.8878,13.8878,8400.0
2005-08-04 15:05:00,21.64,21.64,21.64,21.64,6000.0,13.8878,13.8878,13.8878,13.8878,6000.0
2005-08-04 15:10:00,21.64,21.64,21.63,21.64,34600.0,13.8878,13.8878,13.8814,13.8878,34600.0
2005-08-04 15:15:00,21.64,21.64,21.63,21.63,9200.0,13.8878,13.8878,13.8814,13.8814,9200.0
2005-08-04 15:20:00,21.63,21.64,21.63,21.64,18400.0,13.8814,13.8878,13.8814,13.8878,18400.0
2005-08-04 15:25:00,21.64,21.64,21.63,21.64,8800.0,13.8878,13.8878,13.8814,13.8878,8800.0
2005-08-04 15:30:00,21.64,21.65,21.64,21.65,8200.0,13.8878,13.8942,13.8878,13.8942,8200.0
2005-08-04 15:35:00,21.65,21.77,21.65,21.74,43800.0,13.8942,13.9713,13.8942,13.952,43800.0
2005-08-04 15:40:00,21.74,21.77,21.74,21.76,32200.0,13.952,13.9713,13.952,13.9648,32200.0
2005-08-04 15:45:00,21.77,21.8,21.77,21.79,53400.0,13.9713,13.9905,13.9713,13.9841,53400.0
2005-08-04 15:50:00,21.79,21.8,21.74,21.77,56000.0,13.9841,13.9905,13.952,13.9713,56000.0
2005-08-04 15:55:00,21.77,21.77,21.75,21.76,38000.0,13.9713,13.9713,13.9584,13.9648,38000.0
2005-08-05 09:30:00,21.75,21.78,21.74,21.75,8000.0,13.9584,13.9777,13.952,13.9584,8000.0
2005-08-05 09:35:00,21.75,21.75,21.68,21.7,13200.0,13.9584,13.9584,13.9135,13.9263,13200.0
2005-08-05 09:40:00,21.71,21.73,21.7,21.7,37000.0,13.9327,13.9456,13.9263,13.9263,37000.0
2005-08-05 09:45:00,21.7,21.71,21.68,21.69,11000.0,13.9263,13.9327,13.9135,13.9199,11000.0
2005-08-05 09:50:00,21.69,21.73,21.68,21.68,10200.0,13.9199,13.9456,13.9135,13.9135,10200.0
2005-08-05 09:55:00,21.68,21.68,21.67,21.68,63400.0,13.9135,13.9135,13.9071,13.9135,63400.0
2005-08-05 10:00:00,21.68,21.68,21.58,21.59,42400.0,13.9135,13.9135,13.8493,13.8557,42400.0
2005-08-05 10:05:00,21.57,21.58,21.43,21.52,72400.0,13.8429,13.8493,13.7531,13.8108,72400.0
2005-08-05 10:10:00,21.5,21.5,21.41,21.41,32800.0,13.798,13.798,13.7402,13.7402,32800.0
2005-08-05 10:15:00,21.41,21.45,21.39,21.44,57000.0,13.7402,13.7659,13.7274,13.7595,57000.0
2005-08-05 10:20:00,21.44,21.48,21.43,21.44,15800.0,13.7595,13.7851,13.7531,13.7595,15800.0
2005-08-05 10:25:00,21.43,21.43,21.39,21.4,31600.0,13.7531,13.7531,13.7274,13.7338,31600.0
2005-08-05 10:30:00,21.41,21.43,21.4,21.41,27800.0,13.7402,13.7531,13.7338,13.7402,27800.0
2005-08-05 10:35:00,21.41,21.45,21.4,21.43,27800.0,13.7402,13.7659,13.7338,13.7531,27800.0
2005-08-05 10:40:00,21.42,21.43,21.38,21.39,26200.0,13.7466,13.7531,13.721,13.7274,26200.0
2005-08-05 10:45:00,21.38,21.39,21.38,21.38,8200.0,13.721,13.7274,13.721,13.721,8200.0
2005-08-05 10:50:00,21.38,21.43,21.38,21.43,10600.0,13.721,13.7531,13.721,13.7531,10600.0
2005-08-05 10:55:00,21.43,21.46,21.43,21.46,6800.0,13.7531,13.7723,13.7531,13.7723,6800.0
2005-08-05 11:00:00,21.46,21.47,21.46,21.47,7200.0,13.7723,13.7787,13.7723,13.7787,7200.0
2005-08-05 11:05:00,21.47,21.48,21.47,21.48,3800.0,13.7787,13.7851,13.7787,13.7851,3800.0
2005-08-05 11:10:00,21.48,21.48,21.42,21.43,30000.0,13.7851,13.7851,13.7466,13.7531,30000.0
2005-08-05 11:15:00,21.43,21.45,21.42,21.45,9000.0,13.7531,13.7659,13.7466,13.7659,9000.0
2005-08-05 11:20:00,21.45,21.54,21.45,21.5,7800.0,13.7659,13.8236,13.7659,13.798,7800.0
2005-08-05 11:25:00,21.51,21.51,21.49,21.49,9600.0,13.8044,13.8044,13.7916,13.7916,9600.0
2005-08-05 11:30:00,21.5,21.5,21.48,21.48,28000.0,13.798,13.798,13.7851,13.7851,28000.0
2005-08-05 11:35:00,21.47,21.48,21.45,21.45,13800.0,13.7787,13.7851,13.7659,13.7659,13800.0
2005-08-05 11:40:00,21.45,21.45,21.45,21.45,400.0,13.7659,13.7659,13.7659,13.7659,400.0
2005-08-05 11:45:00,21.45,21.46,21.43,21.45,54400.0,13.7659,13.7723,13.7531,13.7659,54400.0
2005-08-05 11:50:00,21.45,21.45,21.43,21.43,15000.0,13.7659,13.7659,13.7531,13.7531,15000.0
2005-08-05 11:55:00,21.42,21.42,21.38,21.38,10600.0,13.7466,13.7466,13.721,13.721,10600.0
2005-08-05 12:00:00,21.38,21.39,21.32,21.34,77800.0,13.721,13.7274,13.6825,13.6953,77800.0
2005-08-05 12:05:00,21.34,21.34,21.31,21.33,21800.0,13.6953,13.6953,13.676,13.6889,21800.0
2005-08-05 12:10:00,21.33,21.33,21.3,21.31,27800.0,13.6889,13.6889,13.6696,13.676,27800.0
2005-08-05 12:15:00,21.31,21.31,21.28,21.28,28400.0,13.676,13.676,13.6568,13.6568,28400.0
2005-08-05 12:20:00,21.29,21.32,21.28,21.29,16400.0,13.6632,13.6825,13.6568,13.6632,16400.0
2005-08-05 12:25:00,21.28,21.32,21.28,21.32,20400.0,13.6568,13.6825,13.6568,13.6825,20400.0
2005-08-05 12:30:00,21.31,21.32,21.31,21.32,17800.0,13.676,13.6825,13.676,13.6825,17800.0
2005-08-05 12:35:00,21.32,21.33,21.32,21.33,9400.0,13.6825,13.6889,13.6825,13.6889,9400.0
2005-08-05 12:40:00,21.33,21.33,21.33,21.33,1600.0,13.6889,13.6889,13.6889,13.6889,1600.0
2005-08-05 12:45:00,21.33,21.35,21.33,21.35,13000.0,13.6889,13.7017,13.6889,13.7017,13000.0
2005-08-05 12:50:00,21.35,21.36,21.35,21.36,25400.0,13.7017,13.7081,13.7017,13.7081,25400.0
2005-08-05 12:55:00,21.38,21.38,21.36,21.37,2000.0,13.721,13.721,13.7081,13.7145,2000.0
2005-08-05 13:00:00,21.36,21.4,21.36,21.4,14800.0,13.7081,13.7338,13.7081,13.7338,14800.0
2005-08-05 13:05:00,21.4,21.4,21.4,21.4,23800.0,13.7338,13.7338,13.7338,13.7338,23800.0
2005-08-05 13:10:00,21.4,21.43,21.4,21.43,19400.0,13.7338,13.7531,13.7338,13.7531,19400.0
2005-08-05 13:15:00,21.44,21.45,21.44,21.45,14400.0,13.7595,13.7659,13.7595,13.7659,14400.0
2005-08-05 13:20:00,21.45,21.5,21.45,21.48,39400.0,13.7659,13.798,13.7659,13.7851,39400.0
2005-08-05 13:25:00,21.47,21.48,21.45,21.48,16600.0,13.7787,13.7851,13.7659,13.7851,16600.0
2005-08-05 13:30:00,21.47,21.48,21.47,21.48,17400.0,13.7787,13.7851,13.7787,13.7851,17400.0
2005-08-05 13:35:00,21.48,21.48,21.46,21.46,15200.0,13.7851,13.7851,13.7723,13.7723,15200.0
2005-08-05 13:40:00,21.47,21.47,21.46,21.46,3600.0,13.7787,13.7787,13.7723,13.7723,3600.0
2005-08-05 13:45:00,21.45,21.45,21.4,21.45,44600.0,13.7659,13.7659,13.7338,13.7659,44600.0
2005-08-05 13:50:00,21.45,21.49,21.45,21.49,23600.0,13.7659,13.7916,13.7659,13.7916,23600.0
2005-08-05 13:55:00,21.49,21.49,21.48,21.49,41800.0,13.7916,13.7916,13.7851,13.7916,41800.0
2005-08-05 14:00:00,21.49,21.49,21.46,21.48,30200.0,13.7916,13.7916,13.7723,13.7851,30200.0
2005-08-05 14:05:00,21.48,21.48,21.47,21.47,6800.0,13.7851,13.7851,13.7787,13.7787,6800.0
2005-08-05 14:10:00,21.46,21.46,21.45,21.45,12200.0,13.7723,13.7723,13.7659,13.7659,12200.0
2005-08-05 14:15:00,21.45,21.45,21.45,21.45,2400.0,13.7659,13.7659,13.7659,13.7659,2400.0
2005-08-05 14:20:00,21.45,21.45,21.45,21.45,6400.0,13.7659,13.7659,13.7659,13.7659,6400.0
2005-08-05 14:25:00,21.46,21.48,21.46,21.48,30600.0,13.7723,13.7851,13.7723,13.7851,30600.0
2005-08-05 14:30:00,21.48,21.53,21.48,21.53,35200.0,13.7851,13.8172,13.7851,13.8172,35200.0
2005-08-05 14:35:00,21.53,21.54,21.52,21.52,23000.0,13.8172,13.8236,13.8108,13.8108,23000.0
2005-08-05 14:40:00,21.52,21.53,21.5,21.51,11200.0,13.8108,13.8172,13.798,13.8044,11200.0
2005-08-05 14:45:00,21.51,21.51,21.5,21.5,45200.0,13.8044,13.8044,13.798,13.798,45200.0
2005-08-05 14:50:00,21.5,21.5,21.49,21.5,15200.0,13.798,13.798,13.7916,13.798,15200.0
2005-08-05 14:55:00,21.5,21.5,21.48,21.48,15000.0,13.798,13.798,13.7851,13.7851,15000.0
2005-08-05 15:00:00,21.48,21.48,21.38,21.38,29600.0,13.7851,13.7851,13.721,13.721,29600.0
2005-08-05 15:05:00,21.38,21.38,21.33,21.34,130800.0,13.721,13.721,13.6889,13.6953,130800.0
2005-08-05 15:10:00,21.34,21.36,21.34,21.36,16200.0,13.6953,13.7081,13.6953,13.7081,16200.0
2005-08-05 15:15:00,21.36,21.37,21.33,21.33,38200.0,13.7081,13.7145,13.6889,13.6889,38200.0
2005-08-05 15:20:00,21.33,21.36,21.33,21.36,42400.0,13.6889,13.7081,13.6889,13.7081,42400.0
2005-08-05 15:25:00,21.36,21.38,21.36,21.36,10600.0,13.7081,13.721,13.7081,13.7081,10600.0
2005-08-05 15:30:00,21.36,21.41,21.36,21.4,39000.0,13.7081,13.7402,13.7081,13.7338,39000.0
2005-08-05 15:35:00,21.4,21.42,21.4,21.42,22200.0,13.7338,13.7466,13.7338,13.7466,22200.0
2005-08-05 15:40:00,21.42,21.43,21.42,21.43,39000.0,13.7466,13.7531,13.7466,13.7531,39000.0
2005-08-05 15:45:00,21.43,21.43,21.41,21.41,5600.0,13.7531,13.7531,13.7402,13.7402,5600.0
2005-08-05 15:50:00,21.4,21.41,21.4,21.4,31200.0,13.7338,13.7402,13.7338,13.7338,31200.0
2005-08-05 15:55:00,21.41,21.41,21.4,21.41,51800.0,13.7402,13.7402,13.7338,13.7402,51800.0
2005-08-08 09:30:00,21.41,21.5,21.4,21.5,20000.0,13.7402,13.798,13.7338,13.798,20000.0
2005-08-08 09:35:00,21.48,21.5,21.48,21.49,6800.0,13.7851,13.798,13.7851,13.7916,6800.0
2005-08-08 09:40:00,21.48,21.48,21.4,21.4,5200.0,13.7851,13.7851,13.7338,13.7338,5200.0
2005-08-08 09:45:00,21.39,21.42,21.38,21.42,9600.0,13.7274,13.7466,13.721,13.7466,9600.0
2005-08-08 09:50:00,21.42,21.42,21.38,21.4,7800.0,13.7466,13.7466,13.721,13.7338,7800.0
2005-08-08 09:55:00,21.4,21.4,21.35,21.4,19200.0,13.7338,13.7338,13.7017,13.7338,19200.0
2005-08-08 10:00:00,21.4,21.45,21.4,21.41,12600.0,13.7338,13.7659,13.7338,13.7402,12600.0
2005-08-08 10:05:00,21.41,21.43,21.41,21.43,11400.0,13.7402,13.7531,13.7402,13.7531,11400.0
2005-08-08 10:10:00,21.41,21.47,21.41,21.47,16600.0,13.7402,13.7787,13.7402,13.7787,16600.0
2005-08-08 10:15:00,21.47,21.47,21.43,21.43,7400.0,13.7787,13.7787,13.7531,13.7531,7400.0
2005-08-08 10:20:00,21.43,21.43,21.43,21.43,8000.0,13.7531,13.7531,13.7531,13.7531,8000.0
2005-08-08 10:25:00,21.43,21.43,21.43,21.43,9400.0,13.7531,13.7531,13.7531,13.7531,9400.0
2005-08-08 10:30:00,21.43,21.43,21.41,21.41,1800.0,13.7531,13.7531,13.7402,13.7402,1800.0
2005-08-08 10:35:00,21.41,21.41,21.39,21.39,1200.0,13.7402,13.7402,13.7274,13.7274,1200.0
2005-08-08 10:40:00,21.39,21.39,21.39,21.39,0.0,13.7274,13.7274,13.7274,13.7274,0.0
2005-08-08 10:45:00,21.38,21.38,21.36,21.37,4200.0,13.721,13.721,13.7081,13.7145,4200.0
2005-08-08 10:50:00,21.36,21.36,21.35,21.35,3400.0,13.7081,13.7081,13.7017,13.7017,3400.0
2005-08-08 10:55:00,21.34,21.34,21.3,21.3,9600.0,13.6953,13.6953,13.6696,13.6696,9600.0
2005-08-08 11:00:00,21.3,21.3,21.28,21.28,13400.0,13.6696,13.6696,13.6568,13.6568,13400.0
2005-08-08 11:05:00,21.28,21.35,21.28,21.35,30600.0,13.6568,13.7017,13.6568,13.7017,30600.0
2005-08-08 11:10:00,21.34,21.34,21.31,21.31,600.0,13.6953,13.6953,13.676,13.676,600.0
2005-08-08 11:15:00,21.34,21.34,21.34,21.34,200.0,13.6953,13.6953,13.6953,13.6953,200.0
2005-08-08 11:20:00,21.34,21.34,21.33,21.34,8200.0,13.6953,13.6953,13.6889,13.6953,8200.0
2005-08-08 11:25:00,21.34,21.34,21.3,21.31,3200.0,13.6953,13.6953,13.6696,13.676,3200.0
2005-08-08 11:30:00,21.31,21.33,21.31,21.33,13000.0,13.676,13.6889,13.676,13.6889,13000.0
2005-08-08 11:35:00,21.33,21.34,21.33,21.34,1800.0,13.6889,13.6953,13.6889,13.6953,1800.0
2005-08-08 11:40:00,21.34,21.34,21.33,21.33,600.0,13.6953,13.6953,13.6889,13.6889,600.0
2005-08-08 11:45:00,21.33,21.33,21.31,21.32,5200.0,13.6889,13.6889,13.676,13.6825,5200.0
2005-08-08 11:50:00,21.32,21.32,21.31,21.32,1200.0,13.6825,13.6825,13.676,13.6825,1200.0
2005-08-08 11:55:00,21.32,21.32,21.3,21.31,6200.0,13.6825,13.6825,13.6696,13.676,6200.0
2005-08-08 12:00:00,21.29,21.29,21.29,21.29,200.0,13.6632,13.6632,13.6632,13.6632,200.0
2005-08-08 12:05:00,21.29,21.29,21.25,21.28,20400.0,13.6632,13.6632,13.6375,13.6568,20400.0
2005-08-08 12:10:00,21.28,21.28,21.28,21.28,0.0,13.6568,13.6568,13.6568,13.6568,0.0
2005-08-08 12:15:00,21.27,21.28,21.25,21.28,11200.0,13.6504,13.6568,13.6375,13.6568,11200.0
2005-08-08 12:20:00,21.28,21.29,21.28,21.28,10600.0,13.6568,13.6632,13.6568,13.6568,10600.0
2005-08-08 12:25:00,21.28,21.29,21.28,21.29,400.0,13.6568,13.6632,13.6568,13.6632,400.0
2005-08-08 12:30:00,21.3,21.3,21.28,21.28,5200.0,13.6696,13.6696,13.6568,13.6568,5200.0
2005-08-08 12:35:00,21.28,21.28,21.28,21.28,200.0,13.6568,13.6568,13.6568,13.6568,200.0
2005-08-08 12:40:00,21.28,21.28,21.28,21.28,0.0,13.6568,13.6568,13.6568,13.6568,0.0
2005-08-08 12:45:00,21.28,21.29,21.28,21.28,13200.0,13.6568,13.6632,13.6568,13.6568,13200.0
2005-08-08 12:50:00,21.28,21.28,21.25,21.27,15400.0,13.6568,13.6568,13.6375,13.6504,15400.0
2005-08-08 12:55:00,21.27,21.28,21.26,21.27,6000.0,13.6504,13.6568,13.644,13.6504,6000.0
2005-08-08 13:00:00,21.27,21.27,21.26,21.27,9800.0,13.6504,13.6504,13.644,13.6504,9800.0
2005-08-08 13:05:00,21.27,21.27,21.26,21.26,11800.0,13.6504,13.6504,13.644,13.644,11800.0
2005-08-08 13:10:00,21.25,21.25,21.24,21.24,5400.0,13.6375,13.6375,13.6311,13.6311,5400.0
2005-08-08 13:15:00,21.25,21.25,21.25,21.25,1000.0,13.6375,13.6375,13.6375,13.6375,1000.0
2005-08-08 13:20:00,21.25,21.25,21.25,21.25,2600.0,13.6375,13.6375,13.6375,13.6375,2600.0
2005-08-08 13:25:00,21.25,21.25,21.25,21.25,2600.0,13.6375,13.6375,13.6375,13.6375,2600.0
2005-08-08 13:30:00,21.25,21.25,21.25,21.25,17400.0,13.6375,13.6375,13.6375,13.6375,17400.0
2005-08-08 13:35:00,21.25,21.25,21.25,21.25,5800.0,13.6375,13.6375,13.6375,13.6375,5800.0
2005-08-08 13:40:00,21.25,21.25,21.25,21.25,10200.0,13.6375,13.6375,13.6375,13.6375,10200.0
2005-08-08 13:45:00,21.25,21.25,21.24,21.24,11000.0,13.6375,13.6375,13.6311,13.6311,11000.0
2005-08-08 13:50:00,21.24,21.24,21.23,21.23,5000.0,13.6311,13.6311,13.6247,13.6247,5000.0
2005-08-08 13:55:00,21.23,21.23,21.23,21.23,12800.0,13.6247,13.6247,13.6247,13.6247,12800.0
2005-08-08 14:00:00,21.23,21.24,21.23,21.24,11400.0,13.6247,13.6311,13.6247,13.6311,11400.0
2005-08-08 14:05:00,21.24,21.24,21.23,21.23,7800.0,13.6311,13.6311,13.6247,13.6247,7800.0
2005-08-08 14:10:00,21.24,21.24,21.2,21.2,9800.0,13.6311,13.6311,13.6054,13.6054,9800.0
2005-08-08 14:15:00,21.18,21.19,21.17,21.19,4200.0,13.5926,13.599,13.5862,13.599,4200.0
2005-08-08 14:20:00,21.19,21.19,21.18,21.18,1600.0,13.599,13.599,13.5926,13.5926,1600.0
2005-08-08 14:25:00,21.18,21.18,21.17,21.18,6600.0,13.5926,13.5926,13.5862,13.5926,6600.0
2005-08-08 14:30:00,21.18,21.18,21.17,21.17,15200.0,13.5926,13.5926,13.5862,13.5862,15200.0
2005-08-08 14:35:00,21.17,21.17,21.16,21.17,11800.0,13.5862,13.5862,13.5798,13.5862,11800.0
2005-08-08 14:40:00,21.16,21.17,21.16,21.16,5400.0,13.5798,13.5862,13.5798,13.5798,5400.0
2005-08-08 14:45:00,21.17,21.17,21.16,21.16,12400.0,13.5862,13.5862,13.5798,13.5798,12400.0
2005-08-08 14:50:00,21.16,21.16,21.15,21.16,10000.0,13.5798,13.5798,13.5734,13.5798,10000.0
2005-08-08 14:55:00,21.15,21.17,21.15,21.17,13800.0,13.5734,13.5862,13.5734,13.5862,13800.0
2005-08-08 15:00:00,21.18,21.18,21.17,21.17,6800.0,13.5926,13.5926,13.5862,13.5862,6800.0
2005-08-08 15:05:00,21.17,21.17,21.17,21.17,11200.0,13.5862,13.5862,13.5862,13.5862,11200.0
2005-08-08 15:10:00,21.17,21.17,21.16,21.17,12400.0,13.5862,13.5862,13.5798,13.5862,12400.0
2005-08-08 15:15:00,21.17,21.17,21.16,21.16,6200.0,13.5862,13.5862,13.5798,13.5798,6200.0
2005-08-08 15:20:00,21.15,21.16,21.13,21.13,6200.0,13.5734,13.5798,13.5605,13.5605,6200.0
2005-08-08 15:25:00,21.13,21.16,21.13,21.16,16200.0,13.5605,13.5798,13.5605,13.5798,16200.0
2005-08-08 15:30:00,21.16,21.17,21.16,21.17,3400.0,13.5798,13.5862,13.5798,13.5862,3400.0
2005-08-08 15:35:00,21.17,21.17,21.15,21.15,13200.0,13.5862,13.5862,13.5734,13.5734,13200.0
2005-08-08 15:40:00,21.15,21.15,21.13,21.14,8800.0,13.5734,13.5734,13.5605,13.5669,8800.0
2005-08-08 15:45:00,21.14,21.14,21.13,21.14,20600.0,13.5669,13.5669,13.5605,13.5669,20600.0
2005-08-08 15:50:00,21.14,21.17,21.14,21.15,22200.0,13.5669,13.5862,13.5669,13.5734,22200.0
2005-08-08 15:55:00,21.15,21.15,21.14,21.14,14600.0,13.5734,13.5734,13.5669,13.5669,14600.0
2005-08-09 09:30:00,21.15,21.18,21.14,21.17,46600.0,13.5734,13.5926,13.5669,13.5862,46600.0
2005-08-09 09:35:00,21.18,21.25,21.18,21.19,27000.0,13.5926,13.6375,13.5926,13.599,27000.0
2005-08-09 09:40:00,21.19,21.25,21.18,21.24,15200.0,13.599,13.6375,13.5926,13.6311,15200.0
2005-08-09 09:45:00,21.22,21.23,21.2,21.23,42200.0,13.6183,13.6247,13.6054,13.6247,42200.0
2005-08-09 09:50:00,21.23,21.26,21.22,21.26,32000.0,13.6247,13.644,13.6183,13.644,32000.0
2005-08-09 09:55:00,21.28,21.32,21.28,21.32,65600.0,13.6568,13.6825,13.6568,13.6825,65600.0
2005-08-09 10:00:00,21.32,21.32,21.25,21.25,39800.0,13.6825,13.6825,13.6375,13.6375,39800.0
2005-08-09 10:05:00,21.24,21.24,21.16,21.18,47600.0,13.6311,13.6311,13.5798,13.5926,47600.0
2005-08-09 10:10:00,21.18,21.18,21.17,21.18,27400.0,13.5926,13.5926,13.5862,13.5926,27400.0
2005-08-09 10:15:00,21.17,21.18,21.16,21.17,16600.0,13.5862,13.5926,13.5798,13.5862,16600.0
2005-08-09 10:20:00,21.18,21.18,21.15,21.16,18600.0,13.5926,13.5926,13.5734,13.5798,18600.0
2005-08-09 10:25:00,21.15,21.16,21.14,21.15,34400.0,13.5734,13.5798,13.5669,13.5734,34400.0
2005-08-09 10:30:00,21.15,21.18,21.14,21.18,45000.0,13.5734,13.5926,13.5669,13.5926,45000.0
2005-08-09 10:35:00,21.18,21.18,21.18,21.18,20800.0,13.5926,13.5926,13.5926,13.5926,20800.0
2005-08-09 10:40:00,21.18,21.23,21.18,21.2,29200.0,13.5926,13.6247,13.5926,13.6054,29200.0
2005-08-09 10:45:00,21.21,21.27,21.21,21.27,22400.0,13.6119,13.6504,13.6119,13.6504,22400.0
2005-08-09 10:50:00,21.27,21.28,21.25,21.27,28800.0,13.6504,13.6568,13.6375,13.6504,28800.0
2005-08-09 10:55:00,21.27,21.28,21.27,21.28,17800.0,13.6504,13.6568,13.6504,13.6568,17800.0
2005-08-09 11:00:00,21.28,21.3,21.28,21.29,18200.0,13.6568,13.6696,13.6568,13.6632,18200.0
2005-08-09 11:05:00,21.28,21.34,21.28,21.33,65600.0,13.6568,13.6953,13.6568,13.6889,65600.0
2005-08-09 11:10:00,21.33,21.33,21.33,21.33,64400.0,13.6889,13.6889,13.6889,13.6889,64400.0
2005-08-09 11:15:00,21.33,21.33,21.28,21.32,34000.0,13.6889,13.6889,13.6568,13.6825,34000.0
2005-08-09 11:20:00,21.32,21.36,21.32,21.36,17600.0,13.6825,13.7081,13.6825,13.7081,17600.0
2005-08-09 11:25:00,21.37,21.4,21.36,21.4,10800.0,13.7145,13.7338,13.7081,13.7338,10800.0
2005-08-09 11:30:00,21.4,21.4,21.38,21.39,9200.0,13.7338,13.7338,13.721,13.7274,9200.0
2005-08-09 11:35:00,21.39,21.39,21.35,21.35,13200.0,13.7274,13.7274,13.7017,13.7017,13200.0
2005-08-09 11:40:00,21.35,21.35,21.29,21.31,14200.0,13.7017,13.7017,13.6632,13.676,14200.0
2005-08-09 11:45:00,21.29,21.3,21.29,21.3,29200.0,13.6632,13.6696,13.6632,13.6696,29200.0
2005-08-09 11:50:00,21.3,21.3,21.25,21.28,60200.0,13.6696,13.6696,13.6375,13.6568,60200.0
2005-08-09 11:55:00,21.28,21.3,21.26,21.27,15600.0,13.6568,13.6696,13.644,13.6504,15600.0
2005-08-09 12:00:00,21.27,21.27,21.2,21.22,50600.0,13.6504,13.6504,13.6054,13.6183,50600.0
2005-08-09 12:05:00,21.22,21.22,21.18,21.18,34400.0,13.6183,13.6183,13.5926,13.5926,34400.0
2005-08-09 12:10:00,21.18,21.23,21.17,21.21,15400.0,13.5926,13.6247,13.5862,13.6119,15400.0
2005-08-09 12:15:00,21.21,21.25,21.21,21.25,9800.0,13.6119,13.6375,13.6119,13.6375,9800.0
2005-08-09 12:20:00,21.25,21.27,21.24,21.25,51800.0,13.6375,13.6504,13.6311,13.6375,51800.0
2005-08-09 12:25:00,21.25,21.29,21.25,21.29,18600.0,13.6375,13.6632,13.6375,13.6632,18600.0
2005-08-09 12:30:00,21.29,21.31,21.29,21.3,8200.0,13.6632,13.676,13.6632,13.6696,8200.0
2005-08-09 12:35:00,21.31,21.35,21.31,21.34,14400.0,13.676,13.7017,13.676,13.6953,14400.0
2005-08-09 12:40:00,21.35,21.35,21.33,21.33,20400.0,13.7017,13.7017,13.6889,13.6889,20400.0
2005-08-09 12:45:00,21.34,21.36,21.33,21.36,21800.0,13.6953,13.7081,13.6889,13.7081,21800.0
2005-08-09 12:50:00,21.34,21.35,21.33,21.33,12400.0,13.6953,13.7017,13.6889,13.6889,12400.0
2005-08-09 12:55:00,21.33,21.36,21.33,21.36,39800.0,13.6889,13.7081,13.6889,13.7081,39800.0
2005-08-09 13:00:00,21.36,21.4,21.36,21.36,9600.0,13.7081,13.7338,13.7081,13.7081,9600.0
2005-08-09 13:05:00,21.36,21.36,21.33,21.33,14000.0,13.7081,13.7081,13.6889,13.6889,14000.0
2005-08-09 13:10:00,21.33,21.34,21.3,21.31,19400.0,13.6889,13.6953,13.6696,13.676,19400.0
2005-08-09 13:15:00,21.31,21.32,21.31,21.32,2800.0,13.676,13.6825,13.676,13.6825,2800.0
2005-08-09 13:20:00,21.32,21.32,21.29,21.3,6400.0,13.6825,13.6825,13.6632,13.6696,6400.0
2005-08-09 13:25:00,21.29,21.3,21.24,21.26,26400.0,13.6632,13.6696,13.6311,13.644,26400.0
2005-08-09 13:30:00,21.26,21.28,21.26,21.28,17000.0,13.644,13.6568,13.644,13.6568,17000.0
2005-08-09 13:35:00,21.27,21.33,21.27,21.33,12400.0,13.6504,13.6889,13.6504,13.6889,12400.0
2005-08-09 13:40:00,21.33,21.33,21.33,21.33,2200.0,13.6889,13.6889,13.6889,13.6889,2200.0
2005-08-09 13:45:00,21.33,21.33,21.32,21.33,9600.0,13.6889,13.6889,13.6825,13.6889,9600.0
2005-08-09 13:50:00,21.33,21.34,21.32,21.32,23800.0,13.6889,13.6953,13.6825,13.6825,23800.0
2005-08-09 13:55:00,21.33,21.36,21.32,21.36,28600.0,13.6889,13.7081,13.6825,13.7081,28600.0
2005-08-09 14:00:00,21.36,21.39,21.36,21.38,10400.0,13.7081,13.7274,13.7081,13.721,10400.0
2005-08-09 14:05:00,21.38,21.4,21.38,21.4,17800.0,13.721,13.7338,13.721,13.7338,17800.0
2005-08-09 14:10:00,21.4,21.43,21.39,21.43,15600.0,13.7338,13.7531,13.7274,13.7531,15600.0
2005-08-09 14:15:00,21.43,21.47,21.43,21.46,26800.0,13.7531,13.7787,13.7531,13.7723,26800.0
2005-08-09 14:20:00,21.47,21.47,21.36,21.38,45800.0,13.7787,13.7787,13.7081,13.721,45800.0
2005-08-09 14:25:00,21.38,21.4,21.36,21.39,30200.0,13.721,13.7338,13.7081,13.7274,30200.0
2005-08-09 14:30:00,21.39,21.42,21.39,21.41,27800.0,13.7274,13.7466,13.7274,13.7402,27800.0
2005-08-09 14:35:00,21.41,21.42,21.4,21.4,30000.0,13.7402,13.7466,13.7338,13.7338,30000.0
2005-08-09 14:40:00,21.4,21.4,21.34,21.36,40800.0,13.7338,13.7338,13.6953,13.7081,40800.0
2005-08-09 14:45:00,21.36,21.4,21.36,21.38,17000.0,13.7081,13.7338,13.7081,13.721,17000.0
2005-08-09 14:50:00,21.38,21.38,21.34,21.34,10000.0,13.721,13.721,13.6953,13.6953,10000.0
2005-08-09 14:55:00,21.34,21.4,21.34,21.4,107200.0,13.6953,13.7338,13.6953,13.7338,107200.0
2005-08-09 15:00:00,21.4,21.43,21.4,21.43,15000.0,13.7338,13.7531,13.7338,13.7531,15000.0
2005-08-09 15:05:00,21.43,21.43,21.4,21.4,7200.0,13.7531,13.7531,13.7338,13.7338,7200.0
2005-08-09 15:10:00,21.4,21.4,21.38,21.38,8400.0,13.7338,13.7338,13.721,13.721,8400.0
2005-08-09 15:15:00,21.36,21.39,21.35,21.35,19800.0,13.7081,13.7274,13.7017,13.7017,19800.0
2005-08-09 15:20:00,21.35,21.35,21.33,21.34,6000.0,13.7017,13.7017,13.6889,13.6953,6000.0
2005-08-09 15:25:00,21.34,21.36,21.33,21.35,27400.0,13.6953,13.7081,13.6889,13.7017,27400.0
2005-08-09 15:30:00,21.35,21.39,21.34,21.39,21200.0,13.7017,13.7274,13.6953,13.7274,21200.0
2005-08-09 15:35:00,21.39,21.4,21.39,21.4,8200.0,13.7274,13.7338,13.7274,13.7338,8200.0
2005-08-09 15:40:00,21.4,21.41,21.4,21.41,25200.0,13.7338,13.7402,13.7338,13.7402,25200.0
2005-08-09 15:45:00,21.41,21.43,21.4,21.4,15600.0,13.7402,13.7531,13.7338,13.7338,15600.0
2005-08-09 15:50:00,21.4,21.42,21.4,21.42,29200.0,13.7338,13.7466,13.7338,13.7466,29200.0
2005-08-09 15:55:00,21.42,21.43,21.4,21.42,29200.0,13.7466,13.7531,13.7338,13.7466,29200.0
2005-08-10 09:30:00,21.5,21.59,21.5,21.55,45000.0,13.798,13.8557,13.798,13.8301,45000.0
2005-08-10 09:35:00,21.55,21.7,21.53,21.7,25200.0,13.8301,13.9263,13.8172,13.9263,25200.0
2005-08-10 09:40:00,21.75,21.84,21.75,21.83,21800.0,13.9584,14.0162,13.9584,14.0098,21800.0
2005-08-10 09:45:00,21.82,21.82,21.73,21.78,28600.0,14.0033,14.0033,13.9456,13.9777,28600.0
2005-08-10 09:50:00,21.78,21.78,21.77,21.78,3400.0,13.9777,13.9777,13.9713,13.9777,3400.0
2005-08-10 09:55:00,21.78,21.78,21.72,21.78,21200.0,13.9777,13.9777,13.9392,13.9777,21200.0
2005-08-10 10:00:00,21.78,21.79,21.78,21.78,5400.0,13.9777,13.9841,13.9777,13.9777,5400.0
2005-08-10 10:05:00,21.76,21.79,21.75,21.76,12800.0,13.9648,13.9841,13.9584,13.9648,12800.0
2005-08-10 10:10:00,21.76,21.76,21.75,21.75,1600.0,13.9648,13.9648,13.9584,13.9584,1600.0
2005-08-10 10:15:00,21.75,21.8,21.75,21.77,14400.0,13.9584,13.9905,13.9584,13.9713,14400.0
2005-08-10 10:20:00,21.76,21.79,21.75,21.79,23200.0,13.9648,13.9841,13.9584,13.9841,23200.0
2005-08-10 10:25:00,21.79,21.81,21.79,21.8,7600.0,13.9841,13.9969,13.9841,13.9905,7600.0
2005-08-10 10:30:00,21.8,21.85,21.8,21.85,6200.0,13.9905,14.0226,13.9905,14.0226,6200.0
2005-08-10 10:35:00,21.84,21.84,21.8,21.8,7000.0,14.0162,14.0162,13.9905,13.9905,7000.0
2005-08-10 10:40:00,21.8,21.83,21.78,21.8,21200.0,13.9905,14.0098,13.9777,13.9905,21200.0
2005-08-10 10:45:00,21.8,21.8,21.79,21.8,15000.0,13.9905,13.9905,13.9841,13.9905,15000.0
2005-08-10 10:50:00,21.8,21.8,21.78,21.78,4200.0,13.9905,13.9905,13.9777,13.9777,4200.0
2005-08-10 10:55:00,21.78,21.78,21.78,21.78,400.0,13.9777,13.9777,13.9777,13.9777,400.0
2005-08-10 11:00:00,21.78,21.78,21.78,21.78,600.0,13.9777,13.9777,13.9777,13.9777,600.0
2005-08-10 11:05:00,21.78,21.78,21.78,21.78,1800.0,13.9777,13.9777,13.9777,13.9777,1800.0
2005-08-10 11:10:00,21.78,21.78,21.78,21.78,23600.0,13.9777,13.9777,13.9777,13.9777,23600.0
2005-08-10 11:15:00,21.78,21.78,21.78,21.78,51600.0,13.9777,13.9777,13.9777,13.9777,51600.0
2005-08-10 11:20:00,21.78,21.79,21.78,21.78,15200.0,13.9777,13.9841,13.9777,13.9777,15200.0
2005-08-10 11:25:00,21.78,21.79,21.78,21.79,4400.0,13.9777,13.9841,13.9777,13.9841,4400.0
2005-08-10 11:30:00,21.79,21.79,21.78,21.78,13200.0,13.9841,13.9841,13.9777,13.9777,13200.0
2005-08-10 11:35:00,21.78,21.78,21.76,21.76,7000.0,13.9777,13.9777,13.9648,13.9648,7000.0
2005-08-10 11:40:00,21.75,21.75,21.73,21.73,10400.0,13.9584,13.9584,13.9456,13.9456,10400.0
2005-08-10 11:45:00,21.73,21.74,21.73,21.73,1600.0,13.9456,13.952,13.9456,13.9456,1600.0
2005-08-10 11:50:00,21.73,21.73,21.72,21.72,5600.0,13.9456,13.9456,13.9392,13.9392,5600.0
2005-08-10 11:55:00,21.72,21.72,21.72,21.72,0.0,13.9392,13.9392,13.9392,13.9392,0.0
2005-08-10 12:00:00,21.72,21.72,21.7,21.7,4400.0,13.9392,13.9392,13.9263,13.9263,4400.0
2005-08-10 12:05:00,21.71,21.71,21.66,21.66,43400.0,13.9327,13.9327,13.9007,13.9007,43400.0
2005-08-10 12:10:00,21.67,21.67,21.63,21.65,6200.0,13.9071,13.9071,13.8814,13.8942,6200.0
2005-08-10 12:15:00,21.63,21.66,21.63,21.65,15600.0,13.8814,13.9007,13.8814,13.8942,15600.0
2005-08-10 12:20:00,21.65,21.65,21.65,21.65,400.0,13.8942,13.8942,13.8942,13.8942,400.0
2005-08-10 12:25:00,21.66,21.68,21.65,21.68,47200.0,13.9007,13.9135,13.8942,13.9135,47200.0
2005-08-10 12:30:00,21.68,21.68,21.65,21.65,9800.0,13.9135,13.9135,13.8942,13.8942,9800.0
2005-08-10 12:35:00,21.65,21.65,21.63,21.65,21600.0,13.8942,13.8942,13.8814,13.8942,21600.0
2005-08-10 12:40:00,21.65,21.67,21.65,21.66,7600.0,13.8942,13.9071,13.8942,13.9007,7600.0
2005-08-10 12:45:00,21.65,21.65,21.64,21.65,4600.0,13.8942,13.8942,13.8878,13.8942,4600.0
2005-08-10 12:50:00,21.65,21.65,21.64,21.65,12200.0,13.8942,13.8942,13.8878,13.8942,12200.0
2005-08-10 12:55:00,21.65,21.65,21.64,21.65,2600.0,13.8942,13.8942,13.8878,13.8942,2600.0
2005-08-10 13:00:00,21.64,21.64,21.63,21.64,3000.0,13.8878,13.8878,13.8814,13.8878,3000.0
2005-08-10 13:05:00,21.64,21.67,21.64,21.66,6400.0,13.8878,13.9071,13.8878,13.9007,6400.0
2005-08-10 13:10:00,21.66,21.66,21.65,21.65,1400.0,13.9007,13.9007,13.8942,13.8942,1400.0
2005-08-10 13:15:00,21.66,21.66,21.65,21.65,1000.0,13.9007,13.9007,13.8942,13.8942,1000.0
2005-08-10 13:20:00,21.65,21.66,21.65,21.66,4800.0,13.8942,13.9007,13.8942,13.9007,4800.0
2005-08-10 13:25:00,21.65,21.66,21.65,21.66,7000.0,13.8942,13.9007,13.8942,13.9007,7000.0
2005-08-10 13:30:00,21.66,21.67,21.66,21.67,12000.0,13.9007,13.9071,13.9007,13.9071,12000.0
2005-08-10 13:35:00,21.67,21.68,21.67,21.67,4400.0,13.9071,13.9135,13.9071,13.9071,4400.0
2005-08-10 13:40:00,21.65,21.65,21.64,21.64,2000.0,13.8942,13.8942,13.8878,13.8878,2000.0
2005-08-10 13:45:00,21.63,21.63,21.63,21.63,5600.0,13.8814,13.8814,13.8814,13.8814,5600.0
2005-08-10 13:50:00,21.63,21.65,21.63,21.65,18000.0,13.8814,13.8942,13.8814,13.8942,18000.0
2005-08-10 13:55:00,21.65,21.65,21.64,21.64,5200.0,13.8942,13.8942,13.8878,13.8878,5200.0
2005-08-10 14:00:00,21.64,21.64,21.63,21.63,17600.0,13.8878,13.8878,13.8814,13.8814,17600.0
2005-08-10 14:05:00,21.63,21.63,21.63,21.63,7800.0,13.8814,13.8814,13.8814,13.8814,7800.0
2005-08-10 14:10:00,21.62,21.63,21.59,21.59,48600.0,13.875,13.8814,13.8557,13.8557,48600.0
2005-08-10 14:15:00,21.59,21.59,21.59,21.59,2600.0,13.8557,13.8557,13.8557,13.8557,2600.0
2005-08-10 14:20:00,21.59,21.59,21.58,21.58,2000.0,13.8557,13.8557,13.8493,13.8493,2000.0
2005-08-10 14:25:00,21.58,21.58,21.56,21.56,4600.0,13.8493,13.8493,13.8365,13.8365,4600.0
2005-08-10 14:30:00,21.56,21.58,21.56,21.57,19800.0,13.8365,13.8493,13.8365,13.8429,19800.0
2005-08-10 14:35:00,21.57,21.57,21.55,21.56,6600.0,13.8429,13.8429,13.8301,13.8365,6600.0
2005-08-10 14:40:00,21.56,21.57,21.56,21.57,16400.0,13.8365,13.8429,13.8365,13.8429,16400.0
2005-08-10 14:45:00,21.57,21.58,21.57,21.57,4200.0,13.8429,13.8493,13.8429,13.8429,4200.0
2005-08-10 14:50:00,21.57,21.57,21.56,21.56,3200.0,13.8429,13.8429,13.8365,13.8365,3200.0
2005-08-10 14:55:00,21.56,21.58,21.56,21.58,11000.0,13.8365,13.8493,13.8365,13.8493,11000.0
2005-08-10 15:00:00,21.58,21.58,21.55,21.56,9600.0,13.8493,13.8493,13.8301,13.8365,9600.0
2005-08-10 15:05:00,21.56,21.56,21.55,21.56,2800.0,13.8365,13.8365,13.8301,13.8365,2800.0
2005-08-10 15:10:00,21.56,21.57,21.54,21.55,26200.0,13.8365,13.8429,13.8236,13.8301,26200.0
2005-08-10 15:15:00,21.54,21.54,21.38,21.43,97800.0,13.8236,13.8236,13.721,13.7531,97800.0
2005-08-10 15:20:00,21.43,21.43,21.35,21.38,51800.0,13.7531,13.7531,13.7017,13.721,51800.0
2005-08-10 15:25:00,21.39,21.43,21.39,21.42,7400.0,13.7274,13.7531,13.7274,13.7466,7400.0
2005-08-10 15:30:00,21.43,21.43,21.42,21.42,3400.0,13.7531,13.7531,13.7466,13.7466,3400.0
2005-08-10 15:35:00,21.42,21.44,21.42,21.42,11800.0,13.7466,13.7595,13.7466,13.7466,11800.0
2005-08-10 15:40:00,21.42,21.42,21.42,21.42,3000.0,13.7466,13.7466,13.7466,13.7466,3000.0
2005-08-10 15:45:00,21.42,21.42,21.4,21.41,13800.0,13.7466,13.7466,13.7338,13.7402,13800.0
2005-08-10 15:50:00,21.41,21.46,21.4,21.45,21800.0,13.7402,13.7723,13.7338,13.7659,21800.0
2005-08-10 15:55:00,21.45,21.45,21.44,21.45,17000.0,13.7659,13.7659,13.7595,13.7659,17000.0
2005-08-11 09:30:00,21.45,21.5,21.41,21.5,10000.0,13.7659,13.798,13.7402,13.798,10000.0
2005-08-11 09:35:00,21.5,21.63,21.5,21.63,15400.0,13.798,13.8814,13.798,13.8814,15400.0
2005-08-11 09:40:00,21.6,21.61,21.49,21.5,10200.0,13.8622,13.8686,13.7916,13.798,10200.0
2005-08-11 09:45:00,21.5,21.55,21.5,21.55,13000.0,13.798,13.8301,13.798,13.8301,13000.0
2005-08-11 09:50:00,21.55,21.55,21.49,21.49,10400.0,13.8301,13.8301,13.7916,13.7916,10400.0
2005-08-11 09:55:00,21.49,21.49,21.4,21.45,13200.0,13.7916,13.7916,13.7338,13.7659,13200.0
2005-08-11 10:00:00,21.45,21.55,21.45,21.55,21400.0,13.7659,13.8301,13.7659,13.8301,21400.0
2005-08-11 10:05:00,21.55,21.55,21.55,21.55,5600.0,13.8301,13.8301,13.8301,13.8301,5600.0
2005-08-11 10:10:00,21.55,21.56,21.53,21.56,13800.0,13.8301,13.8365,13.8172,13.8365,13800.0
2005-08-11 10:15:00,21.6,21.6,21.48,21.48,6800.0,13.8622,13.8622,13.7851,13.7851,6800.0
2005-08-11 10:20:00,21.48,21.61,21.47,21.61,27800.0,13.7851,13.8686,13.7787,13.8686,27800.0
2005-08-11 10:25:00,21.61,21.63,21.61,21.63,5400.0,13.8686,13.8814,13.8686,13.8814,5400.0
2005-08-11 10:30:00,21.61,21.62,21.61,21.62,5200.0,13.8686,13.875,13.8686,13.875,5200.0
2005-08-11 10:35:00,21.62,21.65,21.62,21.65,8400.0,13.875,13.8942,13.875,13.8942,8400.0
2005-08-11 10:40:00,21.65,21.65,21.64,21.64,8400.0,13.8942,13.8942,13.8878,13.8878,8400.0
2005-08-11 10:45:00,21.65,21.65,21.61,21.61,7600.0,13.8942,13.8942,13.8686,13.8686,7600.0
2005-08-11 10:50:00,21.61,21.62,21.6,21.61,10000.0,13.8686,13.875,13.8622,13.8686,10000.0
2005-08-11 10:55:00,21.61,21.61,21.6,21.6,2200.0,13.8686,13.8686,13.8622,13.8622,2200.0
2005-08-11 11:00:00,21.6,21.64,21.6,21.64,14000.0,13.8622,13.8878,13.8622,13.8878,14000.0
2005-08-11 11:05:00,21.64,21.64,21.62,21.63,7600.0,13.8878,13.8878,13.875,13.8814,7600.0
2005-08-11 11:10:00,21.61,21.61,21.56,21.57,9800.0,13.8686,13.8686,13.8365,13.8429,9800.0
2005-08-11 11:15:00,21.57,21.57,21.56,21.56,6800.0,13.8429,13.8429,13.8365,13.8365,6800.0
2005-08-11 11:20:00,21.57,21.57,21.55,21.55,3800.0,13.8429,13.8429,13.8301,13.8301,3800.0
2005-08-11 11:25:00,21.55,21.55,21.53,21.53,4200.0,13.8301,13.8301,13.8172,13.8172,4200.0
2005-08-11 11:30:00,21.53,21.54,21.5,21.5,2800.0,13.8172,13.8236,13.798,13.798,2800.0
2005-08-11 11:35:00,21.5,21.52,21.48,21.48,6800.0,13.798,13.8108,13.7851,13.7851,6800.0
2005-08-11 11:40:00,21.48,21.51,21.47,21.51,10400.0,13.7851,13.8044,13.7787,13.8044,10400.0
2005-08-11 11:45:00,21.51,21.53,21.5,21.53,7200.0,13.8044,13.8172,13.798,13.8172,7200.0
2005-08-11 11:50:00,21.53,21.56,21.52,21.54,7600.0,13.8172,13.8365,13.8108,13.8236,7600.0
2005-08-11 11:55:00,21.53,21.53,21.51,21.51,2000.0,13.8172,13.8172,13.8044,13.8044,2000.0
2005-08-11 12:00:00,21.5,21.52,21.49,21.52,13600.0,13.798,13.8108,13.7916,13.8108,13600.0
2005-08-11 12:05:00,21.51,21.51,21.5,21.5,1800.0,13.8044,13.8044,13.798,13.798,1800.0
2005-08-11 12:10:00,21.5,21.5,21.5,21.5,12400.0,13.798,13.798,13.798,13.798,12400.0
2005-08-11 12:15:00,21.5,21.5,21.43,21.45,8600.0,13.798,13.798,13.7531,13.7659,8600.0
2005-08-11 12:20:00,21.45,21.49,21.45,21.49,7400.0,13.7659,13.7916,13.7659,13.7916,7400.0
2005-08-11 12:25:00,21.48,21.48,21.48,21.48,2000.0,13.7851,13.7851,13.7851,13.7851,2000.0
2005-08-11 12:30:00,21.48,21.48,21.46,21.46,1000.0,13.7851,13.7851,13.7723,13.7723,1000.0
2005-08-11 12:35:00,21.45,21.46,21.45,21.46,8600.0,13.7659,13.7723,13.7659,13.7723,8600.0
2005-08-11 12:40:00,21.46,21.48,21.46,21.48,4800.0,13.7723,13.7851,13.7723,13.7851,4800.0
2005-08-11 12:45:00,21.48,21.48,21.47,21.47,2800.0,13.7851,13.7851,13.7787,13.7787,2800.0
2005-08-11 12:50:00,21.47,21.48,21.47,21.48,4200.0,13.7787,13.7851,13.7787,13.7851,4200.0
2005-08-11 12:55:00,21.48,21.48,21.48,21.48,7600.0,13.7851,13.7851,13.7851,13.7851,7600.0
2005-08-11 13:00:00,21.48,21.52,21.48,21.52,5400.0,13.7851,13.8108,13.7851,13.8108,5400.0
2005-08-11 13:05:00,21.52,21.53,21.51,21.52,2000.0,13.8108,13.8172,13.8044,13.8108,2000.0
2005-08-11 13:10:00,21.52,21.52,21.5,21.5,6600.0,13.8108,13.8108,13.798,13.798,6600.0
2005-08-11 13:15:00,21.5,21.5,21.47,21.47,8600.0,13.798,13.798,13.7787,13.7787,8600.0
2005-08-11 13:20:00,21.48,21.5,21.48,21.5,800.0,13.7851,13.798,13.7851,13.798,800.0
2005-08-11 13:25:00,21.5,21.5,21.5,21.5,2000.0,13.798,13.798,13.798,13.798,2000.0
2005-08-11 13:30:00,21.51,21.51,21.5,21.5,400.0,13.8044,13.8044,13.798,13.798,400.0
2005-08-11 13:35:00,21.49,21.49,21.48,21.48,2400.0,13.7916,13.7916,13.7851,13.7851,2400.0
2005-08-11 13:40:00,21.48,21.48,21.48,21.48,800.0,13.7851,13.7851,13.7851,13.7851,800.0
2005-08-11 13:45:00,21.49,21.5,21.47,21.5,10600.0,13.7916,13.798,13.7787,13.798,10600.0
2005-08-11 13:50:00,21.49,21.5,21.49,21.5,3200.0,13.7916,13.798,13.7916,13.798,3200.0
2005-08-11 13:55:00,21.5,21.52,21.5,21.52,2600.0,13.798,13.8108,13.798,13.8108,2600.0
2005-08-11 14:00:00,21.52,21.52,21.52,21.52,600.0,13.8108,13.8108,13.8108,13.8108,600.0
2005-08-11 14:05:00,21.52,21.52,21.52,21.52,1200.0,13.8108,13.8108,13.8108,13.8108,1200.0
2005-08-11 14:10:00,21.5,21.5,21.48,21.48,2800.0,13.798,13.798,13.7851,13.7851,2800.0
2005-08-11 14:15:00,21.47,21.48,21.47,21.48,15200.0,13.7787,13.7851,13.7787,13.7851,15200.0
2005-08-11 14:20:00,21.48,21.49,21.48,21.49,1600.0,13.7851,13.7916,13.7851,13.7916,1600.0
2005-08-11 14:25:00,21.49,21.5,21.49,21.5,1800.0,13.7916,13.798,13.7916,13.798,1800.0
2005-08-11 14:30:00,21.49,21.49,21.49,21.49,2400.0,13.7916,13.7916,13.7916,13.7916,2400.0
2005-08-11 14:35:00,21.49,21.49,21.48,21.48,4400.0,13.7916,13.7916,13.7851,13.7851,4400.0
2005-08-11 14:40:00,21.48,21.48,21.48,21.48,11400.0,13.7851,13.7851,13.7851,13.7851,11400.0
2005-08-11 14:45:00,21.48,21.5,21.48,21.5,9000.0,13.7851,13.798,13.7851,13.798,9000.0
2005-08-11 14:50:00,21.5,21.52,21.5,21.52,3200.0,13.798,13.8108,13.798,13.8108,3200.0
2005-08-11 14:55:00,21.5,21.5,21.49,21.49,12200.0,13.798,13.798,13.7916,13.7916,12200.0
2005-08-11 15:00:00,21.49,21.5,21.49,21.5,12200.0,13.7916,13.798,13.7916,13.798,12200.0
2005-08-11 15:05:00,21.5,21.5,21.48,21.48,21000.0,13.798,13.798,13.7851,13.7851,21000.0
2005-08-11 15:10:00,21.48,21.49,21.47,21.49,19400.0,13.7851,13.7916,13.7787,13.7916,19400.0
2005-08-11 15:15:00,21.49,21.55,21.49,21.55,31400.0,13.7916,13.8301,13.7916,13.8301,31400.0
2005-08-11 15:20:00,21.54,21.54,21.52,21.53,8800.0,13.8236,13.8236,13.8108,13.8172,8800.0
2005-08-11 15:25:00,21.53,21.55,21.5,21.5,17200.0,13.8172,13.8301,13.798,13.798,17200.0
2005-08-11 15:30:00,21.52,21.53,21.51,21.53,9600.0,13.8108,13.8172,13.8044,13.8172,9600.0
2005-08-11 15:35:00,21.53,21.53,21.53,21.53,7400.0,13.8172,13.8172,13.8172,13.8172,7400.0
2005-08-11 15:40:00,21.53,21.55,21.5,21.52,21600.0,13.8172,13.8301,13.798,13.8108,21600.0
2005-08-11 15:45:00,21.51,21.52,21.49,21.49,25400.0,13.8044,13.8108,13.7916,13.7916,25400.0
2005-08-11 15:50:00,21.49,21.5,21.49,21.5,59400.0,13.7916,13.798,13.7916,13.798,59400.0
2005-08-11 15:55:00,21.5,21.51,21.5,21.51,48800.0,13.798,13.8044,13.798,13.8044,48800.0
2005-08-12 09:30:00,21.53,21.58,21.53,21.58,46600.0,13.8172,13.8493,13.8172,13.8493,46600.0
2005-08-12 09:35:00,21.58,21.58,21.38,21.38,13600.0,13.8493,13.8493,13.721,13.721,13600.0
2005-08-12 09:40:00,21.38,21.38,21.23,21.33,31200.0,13.721,13.721,13.6247,13.6889,31200.0
2005-08-12 09:45:00,21.34,21.37,21.25,21.25,16800.0,13.6953,13.7145,13.6375,13.6375,16800.0
2005-08-12 09:50:00,21.24,21.35,21.24,21.35,10400.0,13.6311,13.7017,13.6311,13.7017,10400.0
2005-08-12 09:55:00,21.35,21.35,21.25,21.25,9400.0,13.7017,13.7017,13.6375,13.6375,9400.0
2005-08-12 10:00:00,21.25,21.32,21.18,21.23,31200.0,13.6375,13.6825,13.5926,13.6247,31200.0
2005-08-12 10:05:00,21.27,21.32,21.27,21.32,20200.0,13.6504,13.6825,13.6504,13.6825,20200.0
2005-08-12 10:10:00,21.32,21.36,21.32,21.32,9200.0,13.6825,13.7081,13.6825,13.6825,9200.0
2005-08-12 10:15:00,21.32,21.33,21.32,21.32,6800.0,13.6825,13.6889,13.6825,13.6825,6800.0
2005-08-12 10:20:00,21.3,21.32,21.28,21.32,10600.0,13.6696,13.6825,13.6568,13.6825,10600.0
2005-08-12 10:25:00,21.31,21.33,21.31,21.33,10200.0,13.676,13.6889,13.676,13.6889,10200.0
2005-08-12 10:30:00,21.33,21.35,21.33,21.34,4200.0,13.6889,13.7017,13.6889,13.6953,4200.0
2005-08-12 10:35:00,21.33,21.36,21.33,21.36,8600.0,13.6889,13.7081,13.6889,13.7081,8600.0
2005-08-12 10:40:00,21.36,21.38,21.36,21.38,2600.0,13.7081,13.721,13.7081,13.721,2600.0
2005-08-12 10:45:00,21.37,21.37,21.35,21.35,3800.0,13.7145,13.7145,13.7017,13.7017,3800.0
2005-08-12 10:50:00,21.35,21.35,21.35,21.35,6200.0,13.7017,13.7017,13.7017,13.7017,6200.0
2005-08-12 10:55:00,21.35,21.38,21.35,21.36,6800.0,13.7017,13.721,13.7017,13.7081,6800.0
2005-08-12 11:00:00,21.38,21.42,21.38,21.4,12000.0,13.721,13.7466,13.721,13.7338,12000.0
2005-08-12 11:05:00,21.4,21.42,21.39,21.41,9600.0,13.7338,13.7466,13.7274,13.7402,9600.0
2005-08-12 11:10:00,21.41,21.41,21.4,21.4,5000.0,13.7402,13.7402,13.7338,13.7338,5000.0
2005-08-12 11:15:00,21.4,21.4,21.4,21.4,6000.0,13.7338,13.7338,13.7338,13.7338,6000.0
2005-08-12 11:20:00,21.4,21.4,21.38,21.38,5000.0,13.7338,13.7338,13.721,13.721,5000.0
2005-08-12 11:25:00,21.36,21.36,21.34,21.34,10200.0,13.7081,13.7081,13.6953,13.6953,10200.0
2005-08-12 11:30:00,21.34,21.35,21.34,21.35,7600.0,13.6953,13.7017,13.6953,13.7017,7600.0
2005-08-12 11:35:00,21.35,21.41,21.35,21.41,6200.0,13.7017,13.7402,13.7017,13.7402,6200.0
2005-08-12 11:40:00,21.39,21.39,21.35,21.36,14000.0,13.7274,13.7274,13.7017,13.7081,14000.0
2005-08-12 11:45:00,21.36,21.36,21.32,21.32,19800.0,13.7081,13.7081,13.6825,13.6825,19800.0
2005-08-12 11:50:00,21.32,21.32,21.26,21.27,7200.0,13.6825,13.6825,13.644,13.6504,7200.0
2005-08-12 11:55:00,21.27,21.27,21.21,21.27,12200.0,13.6504,13.6504,13.6119,13.6504,12200.0
2005-08-12 12:00:00,21.27,21.28,21.25,21.27,2200.0,13.6504,13.6568,13.6375,13.6504,2200.0
2005-08-12 12:05:00,21.27,21.29,21.27,21.28,3800.0,13.6504,13.6632,13.6504,13.6568,3800.0
2005-08-12 12:10:00,21.29,21.33,21.29,21.33,13200.0,13.6632,13.6889,13.6632,13.6889,13200.0
2005-08-12 12:15:00,21.32,21.35,21.32,21.33,8400.0,13.6825,13.7017,13.6825,13.6889,8400.0
2005-08-12 12:20:00,21.33,21.36,21.33,21.35,77000.0,13.6889,13.7081,13.6889,13.7017,77000.0
2005-08-12 12:25:00,21.35,21.35,21.34,21.35,5000.0,13.7017,13.7017,13.6953,13.7017,5000.0
2005-08-12 12:30:00,21.35,21.35,21.35,21.35,800.0,13.7017,13.7017,13.7017,13.7017,800.0
2005-08-12 12:35:00,21.35,21.35,21.34,21.35,4600.0,13.7017,13.7017,13.6953,13.7017,4600.0
2005-08-12 12:40:00,21.35,21.38,21.35,21.36,40200.0,13.7017,13.721,13.7017,13.7081,40200.0
2005-08-12 12:45:00,21.36,21.36,21.36,21.36,1800.0,13.7081,13.7081,13.7081,13.7081,1800.0
2005-08-12 12:50:00,21.36,21.36,21.34,21.36,5800.0,13.7081,13.7081,13.6953,13.7081,5800.0
2005-08-12 12:55:00,21.36,21.36,21.36,21.36,13600.0,13.7081,13.7081,13.7081,13.7081,13600.0
2005-08-12 13:00:00,21.36,21.36,21.35,21.35,2400.0,13.7081,13.7081,13.7017,13.7017,2400.0
2005-08-12 13:05:00,21.36,21.36,21.36,21.36,2200.0,13.7081,13.7081,13.7081,13.7081,2200.0
2005-08-12 13:10:00,21.36,21.36,21.36,21.36,23600.0,13.7081,13.7081,13.7081,13.7081,23600.0
2005-08-12 13:15:00,21.36,21.36,21.36,21.36,5600.0,13.7081,13.7081,13.7081,13.7081,5600.0
2005-08-12 13:20:00,21.36,21.38,21.36,21.37,58200.0,13.7081,13.721,13.7081,13.7145,58200.0
2005-08-12 13:25:00,21.37,21.37,21.36,21.37,5200.0,13.7145,13.7145,13.7081,13.7145,5200.0
2005-08-12 13:30:00,21.37,21.38,21.36,21.38,25200.0,13.7145,13.721,13.7081,13.721,25200.0
2005-08-12 13:35:00,21.38,21.38,21.36,21.36,34000.0,13.721,13.721,13.7081,13.7081,34000.0
2005-08-12 13:40:00,21.36,21.36,21.35,21.35,2000.0,13.7081,13.7081,13.7017,13.7017,2000.0
2005-08-12 13:45:00,21.36,21.36,21.36,21.36,4800.0,13.7081,13.7081,13.7081,13.7081,4800.0
2005-08-12 13:50:00,21.36,21.36,21.35,21.35,13400.0,13.7081,13.7081,13.7017,13.7017,13400.0
2005-08-12 13:55:00,21.36,21.36,21.35,21.35,2200.0,13.7081,13.7081,13.7017,13.7017,2200.0
2005-08-12 14:00:00,21.34,21.36,21.34,21.35,13000.0,13.6953,13.7081,13.6953,13.7017,13000.0
2005-08-12 14:05:00,21.35,21.36,21.35,21.36,8800.0,13.7017,13.7081,13.7017,13.7081,8800.0
2005-08-12 14:10:00,21.36,21.36,21.36,21.36,12400.0,13.7081,13.7081,13.7081,13.7081,12400.0
2005-08-12 14:15:00,21.36,21.36,21.36,21.36,4200.0,13.7081,13.7081,13.7081,13.7081,4200.0
2005-08-12 14:20:00,21.36,21.38,21.36,21.38,26600.0,13.7081,13.721,13.7081,13.721,26600.0
2005-08-12 14:25:00,21.38,21.4,21.38,21.4,24800.0,13.721,13.7338,13.721,13.7338,24800.0
2005-08-12 14:30:00,21.41,21.43,21.36,21.36,83800.0,13.7402,13.7531,13.7081,13.7081,83800.0
2005-08-12 14:35:00,21.36,21.38,21.36,21.38,10800.0,13.7081,13.721,13.7081,13.721,10800.0
2005-08-12 14:40:00,21.38,21.38,21.36,21.36,5800.0,13.721,13.721,13.7081,13.7081,5800.0
2005-08-12 14:45:00,21.37,21.42,21.37,21.42,20000.0,13.7145,13.7466,13.7145,13.7466,20000.0
2005-08-12 14:50:00,21.42,21.43,21.41,21.43,27400.0,13.7466,13.7531,13.7402,13.7531,27400.0
2005-08-12 14:55:00,21.43,21.43,21.42,21.43,17400.0,13.7531,13.7531,13.7466,13.7531,17400.0
2005-08-12 15:00:00,21.43,21.43,21.42,21.42,13400.0,13.7531,13.7531,13.7466,13.7466,13400.0
2005-08-12 15:05:00,21.42,21.43,21.41,21.43,34200.0,13.7466,13.7531,13.7402,13.7531,34200.0
2005-08-12 15:10:00,21.43,21.45,21.43,21.45,73800.0,13.7531,13.7659,13.7531,13.7659,73800.0
2005-08-12 15:15:00,21.44,21.47,21.44,21.47,63800.0,13.7595,13.7787,13.7595,13.7787,63800.0
2005-08-12 15:20:00,21.47,21.53,21.47,21.52,26000.0,13.7787,13.8172,13.7787,13.8108,26000.0
2005-08-12 15:25:00,21.54,21.57,21.54,21.56,81800.0,13.8236,13.8429,13.8236,13.8365,81800.0
2005-08-12 15:30:00,21.57,21.57,21.54,21.54,14400.0,13.8429,13.8429,13.8236,13.8236,14400.0
2005-08-12 15:35:00,21.54,21.55,21.53,21.53,46000.0,13.8236,13.8301,13.8172,13.8172,46000.0
2005-08-12 15:40:00,21.52,21.53,21.48,21.5,45200.0,13.8108,13.8172,13.7851,13.798,45200.0
2005-08-12 15:45:00,21.5,21.5,21.45,21.47,86400.0,13.798,13.798,13.7659,13.7787,86400.0
2005-08-12 15:50:00,21.48,21.5,21.45,21.45,64800.0,13.7851,13.798,13.7659,13.7659,64800.0
2005-08-12 15:55:00,21.46,21.46,21.44,21.44,75000.0,13.7723,13.7723,13.7595,13.7595,75000.0
2005-08-15 09:30:00,21.45,21.53,21.45,21.53,15400.0,13.7659,13.8172,13.7659,13.8172,15400.0
2005-08-15 09:35:00,21.53,21.54,21.52,21.53,9200.0,13.8172,13.8236,13.8108,13.8172,9200.0
2005-08-15 09:40:00,21.54,21.54,21.5,21.5,11200.0,13.8236,13.8236,13.798,13.798,11200.0
2005-08-15 09:45:00,21.49,21.49,21.38,21.4,21400.0,13.7916,13.7916,13.721,13.7338,21400.0
2005-08-15 09:50:00,21.37,21.4,21.35,21.38,10000.0,13.7145,13.7338,13.7017,13.721,10000.0
2005-08-15 09:55:00,21.38,21.46,21.33,21.46,17200.0,13.721,13.7723,13.6889,13.7723,17200.0
2005-08-15 10:00:00,21.46,21.46,21.43,21.43,6200.0,13.7723,13.7723,13.7531,13.7531,6200.0
2005-08-15 10:05:00,21.45,21.46,21.45,21.45,9000.0,13.7659,13.7723,13.7659,13.7659,9000.0
2005-08-15 10:10:00,21.43,21.46,21.42,21.43,17000.0,13.7531,13.7723,13.7466,13.7531,17000.0
2005-08-15 10:15:00,21.43,21.43,21.37,21.37,6200.0,13.7531,13.7531,13.7145,13.7145,6200.0
2005-08-15 10:20:00,21.36,21.41,21.36,21.36,14800.0,13.7081,13.7402,13.7081,13.7081,14800.0
2005-08-15 10:25:00,21.36,21.38,21.33,21.36,10600.0,13.7081,13.721,13.6889,13.7081,10600.0
2005-08-15 10:30:00,21.38,21.41,21.38,21.38,6000.0,13.721,13.7402,13.721,13.721,6000.0
2005-08-15 10:35:00,21.38,21.42,21.38,21.42,6800.0,13.721,13.7466,13.721,13.7466,6800.0
2005-08-15 10:40:00,21.42,21.43,21.42,21.42,10400.0,13.7466,13.7531,13.7466,13.7466,10400.0
2005-08-15 10:45:00,21.42,21.43,21.42,21.42,3600.0,13.7466,13.7531,13.7466,13.7466,3600.0
2005-08-15 10:50:00,21.42,21.43,21.41,21.42,4000.0,13.7466,13.7531,13.7402,13.7466,4000.0
2005-08-15 10:55:00,21.42,21.44,21.42,21.44,10000.0,13.7466,13.7595,13.7466,13.7595,10000.0
2005-08-15 11:00:00,21.45,21.47,21.45,21.47,13200.0,13.7659,13.7787,13.7659,13.7787,13200.0
2005-08-15 11:05:00,21.47,21.48,21.47,21.47,3400.0,13.7787,13.7851,13.7787,13.7787,3400.0
2005-08-15 11:10:00,21.46,21.46,21.41,21.42,14200.0,13.7723,13.7723,13.7402,13.7466,14200.0
2005-08-15 11:15:00,21.42,21.44,21.41,21.41,5200.0,13.7466,13.7595,13.7402,13.7402,5200.0
2005-08-15 11:20:00,21.41,21.43,21.41,21.43,1400.0,13.7402,13.7531,13.7402,13.7531,1400.0
2005-08-15 11:25:00,21.43,21.46,21.43,21.46,2000.0,13.7531,13.7723,13.7531,13.7723,2000.0
2005-08-15 11:30:00,21.46,21.46,21.45,21.45,4800.0,13.7723,13.7723,13.7659,13.7659,4800.0
2005-08-15 11:35:00,21.45,21.46,21.45,21.46,1400.0,13.7659,13.7723,13.7659,13.7723,1400.0
2005-08-15 11:40:00,21.46,21.46,21.43,21.43,6000.0,13.7723,13.7723,13.7531,13.7531,6000.0
2005-08-15 11:45:00,21.43,21.46,21.42,21.46,3200.0,13.7531,13.7723,13.7466,13.7723,3200.0
2005-08-15 11:50:00,21.47,21.47,21.46,21.46,400.0,13.7787,13.7787,13.7723,13.7723,400.0
2005-08-15 11:55:00,21.47,21.5,21.47,21.49,5200.0,13.7787,13.798,13.7787,13.7916,5200.0
2005-08-15 12:00:00,21.5,21.5,21.49,21.5,5400.0,13.798,13.798,13.7916,13.798,5400.0
2005-08-15 12:05:00,21.5,21.51,21.5,21.51,8000.0,13.798,13.8044,13.798,13.8044,8000.0
2005-08-15 12:10:00,21.52,21.55,21.52,21.54,2000.0,13.8108,13.8301,13.8108,13.8236,2000.0
2005-08-15 12:15:00,21.55,21.65,21.55,21.63,8400.0,13.8301,13.8942,13.8301,13.8814,8400.0
2005-08-15 12:20:00,21.63,21.63,21.6,21.63,9400.0,13.8814,13.8814,13.8622,13.8814,9400.0
2005-08-15 12:25:00,21.63,21.65,21.63,21.65,4800.0,13.8814,13.8942,13.8814,13.8942,4800.0
2005-08-15 12:30:00,21.65,21.68,21.65,21.68,2600.0,13.8942,13.9135,13.8942,13.9135,2600.0
2005-08-15 12:35:00,21.68,21.69,21.67,21.69,10600.0,13.9135,13.9199,13.9071,13.9199,10600.0
2005-08-15 12:40:00,21.69,21.69,21.68,21.68,9200.0,13.9199,13.9199,13.9135,13.9135,9200.0
2005-08-15 12:45:00,21.68,21.69,21.62,21.62,8800.0,13.9135,13.9199,13.875,13.875,8800.0
2005-08-15 12:50:00,21.63,21.63,21.59,21.59,10000.0,13.8814,13.8814,13.8557,13.8557,10000.0
2005-08-15 12:55:00,21.6,21.6,21.6,21.6,5600.0,13.8622,13.8622,13.8622,13.8622,5600.0
2005-08-15 13:00:00,21.6,21.6,21.57,21.59,20400.0,13.8622,13.8622,13.8429,13.8557,20400.0
2005-08-15 13:05:00,21.59,21.59,21.52,21.55,28000.0,13.8557,13.8557,13.8108,13.8301,28000.0
2005-08-15 13:10:00,21.55,21.55,21.51,21.52,12600.0,13.8301,13.8301,13.8044,13.8108,12600.0
2005-08-15 13:15:00,21.52,21.53,21.51,21.52,12200.0,13.8108,13.8172,13.8044,13.8108,12200.0
2005-08-15 13:20:00,21.5,21.56,21.5,21.56,50000.0,13.798,13.8365,13.798,13.8365,50000.0
2005-08-15 13:25:00,21.56,21.63,21.56,21.63,11000.0,13.8365,13.8814,13.8365,13.8814,11000.0
2005-08-15 13:30:00,21.64,21.64,21.63,21.64,15200.0,13.8878,13.8878,13.8814,13.8878,15200.0
2005-08-15 13:35:00,21.65,21.67,21.65,21.66,2000.0,13.8942,13.9071,13.8942,13.9007,2000.0
2005-08-15 13:40:00,21.68,21.68,21.65,21.65,3400.0,13.9135,13.9135,13.8942,13.8942,3400.0
2005-08-15 13:45:00,21.65,21.65,21.63,21.64,13200.0,13.8942,13.8942,13.8814,13.8878,13200.0
2005-08-15 13:50:00,21.64,21.66,21.64,21.64,7000.0,13.8878,13.9007,13.8878,13.8878,7000.0
2005-08-15 13:55:00,21.63,21.65,21.63,21.64,1600.0,13.8814,13.8942,13.8814,13.8878,1600.0
2005-08-15 14:00:00,21.63,21.64,21.61,21.61,6800.0,13.8814,13.8878,13.8686,13.8686,6800.0
2005-08-15 14:05:00,21.61,21.61,21.6,21.6,1600.0,13.8686,13.8686,13.8622,13.8622,1600.0
2005-08-15 14:10:00,21.59,21.59,21.55,21.55,11800.0,13.8557,13.8557,13.8301,13.8301,11800.0
2005-08-15 14:15:00,21.56,21.56,21.53,21.53,28400.0,13.8365,13.8365,13.8172,13.8172,28400.0
2005-08-15 14:20:00,21.54,21.54,21.52,21.52,13400.0,13.8236,13.8236,13.8108,13.8108,13400.0
2005-08-15 14:25:00,21.53,21.54,21.53,21.54,3800.0,13.8172,13.8236,13.8172,13.8236,3800.0
2005-08-15 14:30:00,21.54,21.54,21.5,21.5,8200.0,13.8236,13.8236,13.798,13.798,8200.0
2005-08-15 14:35:00,21.5,21.5,21.49,21.5,12800.0,13.798,13.798,13.7916,13.798,12800.0
2005-08-15 14:40:00,21.49,21.5,21.46,21.47,26400.0,13.7916,13.798,13.7723,13.7787,26400.0
2005-08-15 14:45:00,21.48,21.48,21.47,21.47,4400.0,13.7851,13.7851,13.7787,13.7787,4400.0
2005-08-15 14:50:00,21.47,21.52,21.46,21.52,33800.0,13.7787,13.8108,13.7723,13.8108,33800.0
2005-08-15 14:55:00,21.5,21.52,21.5,21.52,15600.0,13.798,13.8108,13.798,13.8108,15600.0
2005-08-15 15:00:00,21.52,21.53,21.5,21.5,11400.0,13.8108,13.8172,13.798,13.798,11400.0
2005-08-15 15:05:00,21.5,21.5,21.5,21.5,6800.0,13.798,13.798,13.798,13.798,6800.0
2005-08-15 15:10:00,21.5,21.5,21.48,21.49,15400.0,13.798,13.798,13.7851,13.7916,15400.0
2005-08-15 15:15:00,21.48,21.5,21.48,21.5,22000.0,13.7851,13.798,13.7851,13.798,22000.0
2005-08-15 15:20:00,21.5,21.5,21.5,21.5,2000.0,13.798,13.798,13.798,13.798,2000.0
2005-08-15 15:25:00,21.49,21.49,21.45,21.46,14600.0,13.7916,13.7916,13.7659,13.7723,14600.0
2005-08-15 15:30:00,21.46,21.46,21.43,21.44,25200.0,13.7723,13.7723,13.7531,13.7595,25200.0
2005-08-15 15:35:00,21.44,21.5,21.44,21.5,28200.0,13.7595,13.798,13.7595,13.798,28200.0
2005-08-15 15:40:00,21.5,21.5,21.49,21.5,34800.0,13.798,13.798,13.7916,13.798,34800.0
2005-08-15 15:45:00,21.5,21.5,21.49,21.49,13000.0,13.798,13.798,13.7916,13.7916,13000.0
2005-08-15 15:50:00,21.49,21.52,21.49,21.5,52200.0,13.7916,13.8108,13.7916,13.798,52200.0
2005-08-15 15:55:00,21.5,21.52,21.5,21.52,48400.0,13.798,13.8108,13.798,13.8108,48400.0
2005-08-16 09:30:00,21.5,21.5,21.39,21.39,6000.0,13.798,13.798,13.7274,13.7274,6000.0
2005-08-16 09:35:00,21.38,21.38,21.25,21.25,18800.0,13.721,13.721,13.6375,13.6375,18800.0
2005-08-16 09:40:00,21.23,21.23,21.23,21.23,6400.0,13.6247,13.6247,13.6247,13.6247,6400.0
2005-08-16 09:45:00,21.23,21.25,21.2,21.2,21600.0,13.6247,13.6375,13.6054,13.6054,21600.0
2005-08-16 09:50:00,21.2,21.22,21.14,21.21,27400.0,13.6054,13.6183,13.5669,13.6119,27400.0
2005-08-16 09:55:00,21.21,21.22,21.16,21.17,12400.0,13.6119,13.6183,13.5798,13.5862,12400.0
2005-08-16 10:00:00,21.17,21.18,21.16,21.18,17000.0,13.5862,13.5926,13.5798,13.5926,17000.0
2005-08-16 10:05:00,21.18,21.18,21.15,21.16,38400.0,13.5926,13.5926,13.5734,13.5798,38400.0
2005-08-16 10:10:00,21.16,21.18,21.16,21.17,20600.0,13.5798,13.5926,13.5798,13.5862,20600.0
2005-08-16 10:15:00,21.17,21.18,21.17,21.18,91400.0,13.5862,13.5926,13.5862,13.5926,91400.0
2005-08-16 10:20:00,21.18,21.19,21.18,21.18,21000.0,13.5926,13.599,13.5926,13.5926,21000.0
2005-08-16 10:25:00,21.18,21.24,21.18,21.2,12800.0,13.5926,13.6311,13.5926,13.6054,12800.0
2005-08-16 10:30:00,21.2,21.2,21.17,21.17,10400.0,13.6054,13.6054,13.5862,13.5862,10400.0
2005-08-16 10:35:00,21.18,21.18,21.17,21.17,13800.0,13.5926,13.5926,13.5862,13.5862,13800.0
2005-08-16 10:40:00,21.18,21.18,21.16,21.17,18400.0,13.5926,13.5926,13.5798,13.5862,18400.0
2005-08-16 10:45:00,21.17,21.17,21.15,21.15,13400.0,13.5862,13.5862,13.5734,13.5734,13400.0
2005-08-16 10:50:00,21.14,21.17,21.13,21.17,15200.0,13.5669,13.5862,13.5605,13.5862,15200.0
2005-08-16 10:55:00,21.17,21.17,21.09,21.11,28600.0,13.5862,13.5862,13.5349,13.5477,28600.0
2005-08-16 11:00:00,21.12,21.17,21.12,21.17,12200.0,13.5541,13.5862,13.5541,13.5862,12200.0
2005-08-16 11:05:00,21.17,21.18,21.17,21.17,6400.0,13.5862,13.5926,13.5862,13.5862,6400.0
2005-08-16 11:10:00,21.17,21.17,21.15,21.15,1600.0,13.5862,13.5862,13.5734,13.5734,1600.0
2005-08-16 11:15:00,21.15,21.15,21.15,21.15,8000.0,13.5734,13.5734,13.5734,13.5734,8000.0
2005-08-16 11:20:00,21.15,21.15,21.15,21.15,1200.0,13.5734,13.5734,13.5734,13.5734,1200.0
2005-08-16 11:25:00,21.15,21.15,21.11,21.13,4200.0,13.5734,13.5734,13.5477,13.5605,4200.0
2005-08-16 11:30:00,21.13,21.15,21.13,21.15,3400.0,13.5605,13.5734,13.5605,13.5734,3400.0
2005-08-16 11:35:00,21.15,21.18,21.15,21.18,8800.0,13.5734,13.5926,13.5734,13.5926,8800.0
2005-08-16 11:40:00,21.18,21.18,21.18,21.18,3400.0,13.5926,13.5926,13.5926,13.5926,3400.0
2005-08-16 11:45:00,21.18,21.18,21.18,21.18,23600.0,13.5926,13.5926,13.5926,13.5926,23600.0
2005-08-16 11:50:00,21.18,21.21,21.17,21.21,16200.0,13.5926,13.6119,13.5862,13.6119,16200.0
2005-08-16 11:55:00,21.18,21.2,21.18,21.18,1000.0,13.5926,13.6054,13.5926,13.5926,1000.0
2005-08-16 12:00:00,21.17,21.17,21.11,21.11,6400.0,13.5862,13.5862,13.5477,13.5477,6400.0
2005-08-16 12:05:00,21.1,21.11,21.09,21.1,19200.0,13.5413,13.5477,13.5349,13.5413,19200.0
2005-08-16 12:10:00,21.1,21.1,21.07,21.08,10000.0,13.5413,13.5413,13.522,13.5284,10000.0
2005-08-16 12:15:00,21.09,21.09,21.09,21.09,3800.0,13.5349,13.5349,13.5349,13.5349,3800.0
2005-08-16 12:20:00,21.08,21.13,21.08,21.13,28800.0,13.5284,13.5605,13.5284,13.5605,28800.0
2005-08-16 12:25:00,21.14,21.15,21.14,21.14,8600.0,13.5669,13.5734,13.5669,13.5669,8600.0
2005-08-16 12:30:00,21.14,21.14,21.14,21.14,4000.0,13.5669,13.5669,13.5669,13.5669,4000.0
2005-08-16 12:35:00,21.14,21.14,21.11,21.12,50000.0,13.5669,13.5669,13.5477,13.5541,50000.0
2005-08-16 12:40:00,21.12,21.12,21.11,21.11,7800.0,13.5541,13.5541,13.5477,13.5477,7800.0
2005-08-16 12:45:00,21.11,21.11,21.11,21.11,5800.0,13.5477,13.5477,13.5477,13.5477,5800.0
2005-08-16 12:50:00,21.11,21.11,21.11,21.11,4200.0,13.5477,13.5477,13.5477,13.5477,4200.0
2005-08-16 12:55:00,21.11,21.11,21.11,21.11,6400.0,13.5477,13.5477,13.5477,13.5477,6400.0
2005-08-16 13:00:00,21.11,21.16,21.11,21.16,58000.0,13.5477,13.5798,13.5477,13.5798,58000.0
2005-08-16 13:05:00,21.15,21.17,21.13,21.14,55400.0,13.5734,13.5862,13.5605,13.5669,55400.0
2005-08-16 13:10:00,21.14,21.14,21.13,21.14,5000.0,13.5669,13.5669,13.5605,13.5669,5000.0
2005-08-16 13:15:00,21.14,21.14,21.14,21.14,22400.0,13.5669,13.5669,13.5669,13.5669,22400.0
2005-08-16 13:20:00,21.14,21.15,21.13,21.15,19200.0,13.5669,13.5734,13.5605,13.5734,19200.0
2005-08-16 13:25:00,21.14,21.14,21.13,21.14,2400.0,13.5669,13.5669,13.5605,13.5669,2400.0
2005-08-16 13:30:00,21.14,21.14,21.11,21.11,9600.0,13.5669,13.5669,13.5477,13.5477,9600.0
2005-08-16 13:35:00,21.11,21.11,21.11,21.11,14200.0,13.5477,13.5477,13.5477,13.5477,14200.0
2005-08-16 13:40:00,21.11,21.11,21.08,21.08,5000.0,13.5477,13.5477,13.5284,13.5284,5000.0
2005-08-16 13:45:00,21.08,21.09,21.08,21.09,2400.0,13.5284,13.5349,13.5284,13.5349,2400.0
2005-08-16 13:50:00,21.08,21.08,21.03,21.03,18200.0,13.5284,13.5284,13.4963,13.4963,18200.0
2005-08-16 13:55:00,21.03,21.04,21.0,21.0,11400.0,13.4963,13.5028,13.4771,13.4771,11400.0
2005-08-16 14:00:00,21.0,21.0,20.99,21.0,24000.0,13.4771,13.4771,13.4707,13.4771,24000.0
2005-08-16 14:05:00,21.0,21.0,20.97,20.97,4200.0,13.4771,13.4771,13.4578,13.4578,4200.0
2005-08-16 14:10:00,20.97,20.97,20.91,20.92,15600.0,13.4578,13.4578,13.4193,13.4258,15600.0
2005-08-16 14:15:00,20.91,20.95,20.91,20.95,45400.0,13.4193,13.445,13.4193,13.445,45400.0
2005-08-16 14:20:00,20.95,20.96,20.93,20.93,22600.0,13.445,13.4514,13.4322,13.4322,22600.0
2005-08-16 14:25:00,20.93,20.95,20.93,20.95,7800.0,13.4322,13.445,13.4322,13.445,7800.0
2005-08-16 14:30:00,20.95,20.99,20.95,20.99,9600.0,13.445,13.4707,13.445,13.4707,9600.0
2005-08-16 14:35:00,20.99,21.0,20.99,21.0,13200.0,13.4707,13.4771,13.4707,13.4771,13200.0
2005-08-16 14:40:00,21.0,21.01,20.99,21.0,10600.0,13.4771,13.4835,13.4707,13.4771,10600.0
2005-08-16 14:45:00,21.0,21.03,21.0,21.03,9200.0,13.4771,13.4963,13.4771,13.4963,9200.0
2005-08-16 14:50:00,21.03,21.05,21.03,21.04,16000.0,13.4963,13.5092,13.4963,13.5028,16000.0
2005-08-16 14:55:00,21.05,21.05,21.0,21.03,17600.0,13.5092,13.5092,13.4771,13.4963,17600.0
2005-08-16 15:00:00,21.01,21.03,21.01,21.03,18200.0,13.4835,13.4963,13.4835,13.4963,18200.0
2005-08-16 15:05:00,21.03,21.06,21.03,21.04,6200.0,13.4963,13.5156,13.4963,13.5028,6200.0
2005-08-16 15:10:00,21.02,21.03,21.01,21.02,6400.0,13.4899,13.4963,13.4835,13.4899,6400.0
2005-08-16 15:15:00,21.02,21.02,21.0,21.01,5400.0,13.4899,13.4899,13.4771,13.4835,5400.0
2005-08-16 15:20:00,21.0,21.0,20.95,20.96,10000.0,13.4771,13.4771,13.445,13.4514,10000.0
2005-08-16 15:25:00,20.96,20.97,20.92,20.96,25800.0,13.4514,13.4578,13.4258,13.4514,25800.0
2005-08-16 15:30:00,20.96,20.96,20.96,20.96,4200.0,13.4514,13.4514,13.4514,13.4514,4200.0
2005-08-16 15:35:00,20.95,20.95,20.93,20.93,3800.0,13.445,13.445,13.4322,13.4322,3800.0
2005-08-16 15:40:00,20.94,20.97,20.93,20.97,41600.0,13.4386,13.4578,13.4322,13.4578,41600.0
2005-08-16 15:45:00,20.97,20.98,20.97,20.98,16600.0,13.4578,13.4643,13.4578,13.4643,16600.0
2005-08-16 15:50:00,20.97,20.98,20.97,20.98,11200.0,13.4578,13.4643,13.4578,13.4643,11200.0
2005-08-16 15:55:00,20.97,20.98,20.95,20.95,69200.0,13.4578,13.4643,13.445,13.445,69200.0
2005-08-17 09:30:00,20.97,21.04,20.97,21.03,14000.0,13.4578,13.5028,13.4578,13.4963,14000.0
2005-08-17 09:35:00,21.03,21.03,20.93,20.96,13400.0,13.4963,13.4963,13.4322,13.4514,13400.0
2005-08-17 09:40:00,20.95,20.96,20.86,20.95,64800.0,13.445,13.4514,13.3872,13.445,64800.0
2005-08-17 09:45:00,20.95,20.95,20.91,20.91,6000.0,13.445,13.445,13.4193,13.4193,6000.0
2005-08-17 09:50:00,20.92,20.95,20.88,20.88,42400.0,13.4258,13.445,13.4001,13.4001,42400.0
2005-08-17 09:55:00,20.89,20.89,20.67,20.7,78800.0,13.4065,13.4065,13.2653,13.2846,78800.0
2005-08-17 10:00:00,20.71,20.81,20.71,20.77,26600.0,13.291,13.3552,13.291,13.3295,26600.0
2005-08-17 10:05:00,20.78,20.8,20.7,20.79,27800.0,13.3359,13.3487,13.2846,13.3423,27800.0
2005-08-17 10:10:00,20.78,20.81,20.73,20.73,20000.0,13.3359,13.3552,13.3038,13.3038,20000.0
2005-08-17 10:15:00,20.74,20.85,20.74,20.8,55600.0,13.3102,13.3808,13.3102,13.3487,55600.0
2005-08-17 10:20:00,20.78,20.78,20.74,20.75,52000.0,13.3359,13.3359,13.3102,13.3167,52000.0
2005-08-17 10:25:00,20.74,20.75,20.7,20.74,29200.0,13.3102,13.3167,13.2846,13.3102,29200.0
2005-08-17 10:30:00,20.72,20.75,20.63,20.75,41800.0,13.2974,13.3167,13.2396,13.3167,41800.0
2005-08-17 10:35:00,20.75,20.79,20.71,20.71,31600.0,13.3167,13.3423,13.291,13.291,31600.0
2005-08-17 10:40:00,20.72,20.8,20.71,20.77,52200.0,13.2974,13.3487,13.291,13.3295,52200.0
2005-08-17 10:45:00,20.77,20.77,20.73,20.74,23400.0,13.3295,13.3295,13.3038,13.3102,23400.0
2005-08-17 10:50:00,20.75,20.86,20.75,20.86,38800.0,13.3167,13.3872,13.3167,13.3872,38800.0
2005-08-17 10:55:00,20.87,20.91,20.87,20.91,20800.0,13.3937,13.4193,13.3937,13.4193,20800.0
2005-08-17 11:00:00,20.92,20.93,20.83,20.83,28000.0,13.4258,13.4322,13.368,13.368,28000.0
2005-08-17 11:05:00,20.83,20.88,20.81,20.81,38000.0,13.368,13.4001,13.3552,13.3552,38000.0
2005-08-17 11:10:00,20.8,20.88,20.79,20.88,33200.0,13.3487,13.4001,13.3423,13.4001,33200.0
2005-08-17 11:15:00,20.89,20.96,20.89,20.96,19600.0,13.4065,13.4514,13.4065,13.4514,19600.0
2005-08-17 11:20:00,20.96,20.97,20.93,20.93,21000.0,13.4514,13.4578,13.4322,13.4322,21000.0
2005-08-17 11:25:00,20.95,20.95,20.93,20.93,2400.0,13.445,13.445,13.4322,13.4322,2400.0
2005-08-17 11:30:00,20.95,20.95,20.92,20.92,4400.0,13.445,13.445,13.4258,13.4258,4400.0
2005-08-17 11:35:00,20.93,20.93,20.91,20.91,8400.0,13.4322,13.4322,13.4193,13.4193,8400.0
2005-08-17 11:40:00,20.91,20.91,20.86,20.86,11600.0,13.4193,13.4193,13.3872,13.3872,11600.0
2005-08-17 11:45:00,20.86,20.86,20.86,20.86,19400.0,13.3872,13.3872,13.3872,13.3872,19400.0
2005-08-17 11:50:00,20.86,20.86,20.84,20.86,11200.0,13.3872,13.3872,13.3744,13.3872,11200.0
2005-08-17 11:55:00,20.84,20.84,20.78,20.79,13600.0,13.3744,13.3744,13.3359,13.3423,13600.0
2005-08-17 12:00:00,20.79,20.79,20.78,20.79,9200.0,13.3423,13.3423,13.3359,13.3423,9200.0
2005-08-17 12:05:00,20.79,20.8,20.79,20.8,20800.0,13.3423,13.3487,13.3423,13.3487,20800.0
2005-08-17 12:10:00,20.8,20.8,20.79,20.8,18400.0,13.3487,13.3487,13.3423,13.3487,18400.0
2005-08-17 12:15:00,20.79,20.8,20.75,20.75,58000.0,13.3423,13.3487,13.3167,13.3167,58000.0
2005-08-17 12:20:00,20.75,20.78,20.75,20.78,117600.0,13.3167,13.3359,13.3167,13.3359,117600.0
2005-08-17 12:25:00,20.78,20.81,20.78,20.8,66400.0,13.3359,13.3552,13.3359,13.3487,66400.0
2005-08-17 12:30:00,20.82,20.86,20.82,20.86,30000.0,13.3616,13.3872,13.3616,13.3872,30000.0
2005-08-17 12:35:00,20.86,20.93,20.86,20.93,13200.0,13.3872,13.4322,13.3872,13.4322,13200.0
2005-08-17 12:40:00,20.93,20.98,20.93,20.98,16000.0,13.4322,13.4643,13.4322,13.4643,16000.0
2005-08-17 12:45:00,20.98,20.98,20.91,20.93,18800.0,13.4643,13.4643,13.4193,13.4322,18800.0
2005-08-17 12:50:00,20.93,20.93,20.92,20.93,20200.0,13.4322,13.4322,13.4258,13.4322,20200.0
2005-08-17 12:55:00,20.93,20.95,20.93,20.95,21200.0,13.4322,13.445,13.4322,13.445,21200.0
2005-08-17 13:00:00,20.96,20.97,20.96,20.97,23400.0,13.4514,13.4578,13.4514,13.4578,23400.0
2005-08-17 13:05:00,20.97,20.98,20.95,20.96,23800.0,13.4578,13.4643,13.445,13.4514,23800.0
2005-08-17 13:10:00,20.96,20.96,20.96,20.96,10800.0,13.4514,13.4514,13.4514,13.4514,10800.0
2005-08-17 13:15:00,20.96,20.96,20.96,20.96,13000.0,13.4514,13.4514,13.4514,13.4514,13000.0
2005-08-17 13:20:00,20.97,20.98,20.96,20.97,35600.0,13.4578,13.4643,13.4514,13.4578,35600.0
2005-08-17 13:25:00,20.96,20.96,20.95,20.95,7200.0,13.4514,13.4514,13.445,13.445,7200.0
2005-08-17 13:30:00,20.95,20.96,20.94,20.94,19400.0,13.445,13.4514,13.4386,13.4386,19400.0
2005-08-17 13:35:00,20.94,20.95,20.93,20.94,20800.0,13.4386,13.445,13.4322,13.4386,20800.0
2005-08-17 13:40:00,20.94,20.95,20.93,20.93,17200.0,13.4386,13.445,13.4322,13.4322,17200.0
2005-08-17 13:45:00,20.93,20.96,20.93,20.96,19400.0,13.4322,13.4514,13.4322,13.4514,19400.0
2005-08-17 13:50:00,20.96,20.96,20.95,20.96,21200.0,13.4514,13.4514,13.445,13.4514,21200.0
2005-08-17 13:55:00,20.96,20.96,20.95,20.95,24600.0,13.4514,13.4514,13.445,13.445,24600.0
2005-08-17 14:00:00,20.95,20.95,20.93,20.93,7400.0,13.445,13.445,13.4322,13.4322,7400.0
2005-08-17 14:05:00,20.93,20.93,20.9,20.9,17400.0,13.4322,13.4322,13.4129,13.4129,17400.0
2005-08-17 14:10:00,20.9,20.9,20.9,20.9,31400.0,13.4129,13.4129,13.4129,13.4129,31400.0
2005-08-17 14:15:00,20.9,20.92,20.88,20.92,56600.0,13.4129,13.4258,13.4001,13.4258,56600.0
2005-08-17 14:20:00,20.92,20.93,20.91,20.91,22200.0,13.4258,13.4322,13.4193,13.4193,22200.0
2005-08-17 14:25:00,20.91,20.93,20.91,20.92,28600.0,13.4193,13.4322,13.4193,13.4258,28600.0
2005-08-17 14:30:00,20.92,20.93,20.92,20.93,24600.0,13.4258,13.4322,13.4258,13.4322,24600.0
2005-08-17 14:35:00,20.93,20.93,20.88,20.89,24600.0,13.4322,13.4322,13.4001,13.4065,24600.0
2005-08-17 14:40:00,20.89,20.91,20.84,20.86,47000.0,13.4065,13.4193,13.3744,13.3872,47000.0
2005-08-17 14:45:00,20.86,20.93,20.86,20.93,41200.0,13.3872,13.4322,13.3872,13.4322,41200.0
2005-08-17 14:50:00,20.93,20.93,20.9,20.91,59600.0,13.4322,13.4322,13.4129,13.4193,59600.0
2005-08-17 14:55:00,20.91,20.91,20.9,20.9,40000.0,13.4193,13.4193,13.4129,13.4129,40000.0
2005-08-17 15:00:00,20.91,20.94,20.91,20.94,24600.0,13.4193,13.4386,13.4193,13.4386,24600.0
2005-08-17 15:05:00,20.96,20.96,20.92,20.95,17400.0,13.4514,13.4514,13.4258,13.445,17400.0
2005-08-17 15:10:00,20.95,20.96,20.95,20.96,29800.0,13.445,13.4514,13.445,13.4514,29800.0
2005-08-17 15:15:00,20.95,20.98,20.93,20.95,25200.0,13.445,13.4643,13.4322,13.445,25200.0
2005-08-17 15:20:00,20.95,20.96,20.95,20.95,16400.0,13.445,13.4514,13.445,13.445,16400.0
2005-08-17 15:25:00,20.95,20.96,20.93,20.94,48600.0,13.445,13.4514,13.4322,13.4386,48600.0
2005-08-17 15:30:00,20.94,20.94,20.93,20.94,25600.0,13.4386,13.4386,13.4322,13.4386,25600.0
2005-08-17 15:35:00,20.93,20.94,20.93,20.93,12800.0,13.4322,13.4386,13.4322,13.4322,12800.0
2005-08-17 15:40:00,20.94,20.96,20.94,20.95,59800.0,13.4386,13.4514,13.4386,13.445,59800.0
2005-08-17 15:45:00,20.95,20.96,20.95,20.95,52400.0,13.445,13.4514,13.445,13.445,52400.0
2005-08-17 15:50:00,20.96,20.96,20.95,20.95,47200.0,13.4514,13.4514,13.445,13.445,47200.0
2005-08-17 15:55:00,20.96,20.96,20.94,20.95,51400.0,13.4514,13.4514,13.4386,13.445,51400.0
2005-08-18 09:30:00,20.8,20.8,20.68,20.69,35200.0,13.3487,13.3487,13.2717,13.2781,35200.0
2005-08-18 09:35:00,20.73,20.73,20.66,20.71,35400.0,13.3038,13.3038,13.2589,13.291,35400.0
2005-08-18 09:40:00,20.72,20.75,20.65,20.74,30800.0,13.2974,13.3167,13.2525,13.3102,30800.0
2005-08-18 09:45:00,20.72,20.75,20.71,20.74,8000.0,13.2974,13.3167,13.291,13.3102,8000.0
2005-08-18 09:50:00,20.73,20.73,20.57,20.59,42200.0,13.3038,13.3038,13.2011,13.214,42200.0
2005-08-18 09:55:00,20.6,20.7,20.6,20.7,40400.0,13.2204,13.2846,13.2204,13.2846,40400.0
2005-08-18 10:00:00,20.69,20.76,20.67,20.76,35200.0,13.2781,13.3231,13.2653,13.3231,35200.0
2005-08-18 10:05:00,20.76,20.83,20.76,20.83,33200.0,13.3231,13.368,13.3231,13.368,33200.0
2005-08-18 10:10:00,20.83,20.88,20.83,20.86,7800.0,13.368,13.4001,13.368,13.3872,7800.0
2005-08-18 10:15:00,20.86,20.94,20.85,20.94,10000.0,13.3872,13.4386,13.3808,13.4386,10000.0
2005-08-18 10:20:00,20.94,20.94,20.92,20.93,20200.0,13.4386,13.4386,13.4258,13.4322,20200.0
2005-08-18 10:25:00,20.93,20.93,20.88,20.91,22600.0,13.4322,13.4322,13.4001,13.4193,22600.0
2005-08-18 10:30:00,20.9,20.93,20.89,20.91,20600.0,13.4129,13.4322,13.4065,13.4193,20600.0
2005-08-18 10:35:00,20.91,20.93,20.85,20.85,13400.0,13.4193,13.4322,13.3808,13.3808,13400.0
2005-08-18 10:40:00,20.85,20.9,20.85,20.9,5600.0,13.3808,13.4129,13.3808,13.4129,5600.0
2005-08-18 10:45:00,20.9,20.95,20.9,20.93,10000.0,13.4129,13.445,13.4129,13.4322,10000.0
2005-08-18 10:50:00,20.9,20.9,20.85,20.85,9200.0,13.4129,13.4129,13.3808,13.3808,9200.0
2005-08-18 10:55:00,20.86,20.88,20.86,20.88,3200.0,13.3872,13.4001,13.3872,13.4001,3200.0
2005-08-18 11:00:00,20.88,20.89,20.85,20.86,10200.0,13.4001,13.4065,13.3808,13.3872,10200.0
2005-08-18 11:05:00,20.85,20.92,20.85,20.91,8600.0,13.3808,13.4258,13.3808,13.4193,8600.0
2005-08-18 11:10:00,20.9,20.9,20.9,20.9,12600.0,13.4129,13.4129,13.4129,13.4129,12600.0
2005-08-18 11:15:00,20.9,20.92,20.9,20.91,6600.0,13.4129,13.4258,13.4129,13.4193,6600.0
2005-08-18 11:20:00,20.91,20.91,20.89,20.89,7000.0,13.4193,13.4193,13.4065,13.4065,7000.0
2005-08-18 11:25:00,20.91,20.91,20.91,20.91,1400.0,13.4193,13.4193,13.4193,13.4193,1400.0
2005-08-18 11:30:00,20.91,20.91,20.91,20.91,1000.0,13.4193,13.4193,13.4193,13.4193,1000.0
2005-08-18 11:35:00,20.92,20.93,20.9,20.91,22200.0,13.4258,13.4322,13.4129,13.4193,22200.0
2005-08-18 11:40:00,20.91,20.92,20.9,20.9,13400.0,13.4193,13.4258,13.4129,13.4129,13400.0
2005-08-18 11:45:00,20.91,20.91,20.9,20.9,2800.0,13.4193,13.4193,13.4129,13.4129,2800.0
2005-08-18 11:50:00,20.9,20.92,20.9,20.92,13200.0,13.4129,13.4258,13.4129,13.4258,13200.0
2005-08-18 11:55:00,20.92,20.93,20.92,20.93,5400.0,13.4258,13.4322,13.4258,13.4322,5400.0
2005-08-18 12:00:00,20.93,20.98,20.93,20.97,10000.0,13.4322,13.4643,13.4322,13.4578,10000.0
2005-08-18 12:05:00,20.98,20.99,20.98,20.99,8400.0,13.4643,13.4707,13.4643,13.4707,8400.0
2005-08-18 12:10:00,20.98,20.98,20.97,20.97,1800.0,13.4643,13.4643,13.4578,13.4578,1800.0
2005-08-18 12:15:00,20.96,20.97,20.95,20.97,9600.0,13.4514,13.4578,13.445,13.4578,9600.0
2005-08-18 12:20:00,20.97,20.97,20.97,20.97,2400.0,13.4578,13.4578,13.4578,13.4578,2400.0
2005-08-18 12:25:00,20.98,20.98,20.97,20.97,1600.0,13.4643,13.4643,13.4578,13.4578,1600.0
2005-08-18 12:30:00,20.97,21.0,20.97,21.0,12200.0,13.4578,13.4771,13.4578,13.4771,12200.0
2005-08-18 12:35:00,21.0,21.01,21.0,21.0,6400.0,13.4771,13.4835,13.4771,13.4771,6400.0
2005-08-18 12:40:00,21.0,21.02,21.0,21.0,4200.0,13.4771,13.4899,13.4771,13.4771,4200.0
2005-08-18 12:45:00,21.0,21.01,21.0,21.01,2000.0,13.4771,13.4835,13.4771,13.4835,2000.0
2005-08-18 12:50:00,21.01,21.02,21.01,21.02,2400.0,13.4835,13.4899,13.4835,13.4899,2400.0
2005-08-18 12:55:00,21.01,21.02,21.01,21.02,8600.0,13.4835,13.4899,13.4835,13.4899,8600.0
2005-08-18 13:00:00,21.02,21.05,21.02,21.05,6000.0,13.4899,13.5092,13.4899,13.5092,6000.0
2005-08-18 13:05:00,21.05,21.07,21.05,21.07,13800.0,13.5092,13.522,13.5092,13.522,13800.0
2005-08-18 13:10:00,21.07,21.08,21.06,21.08,5000.0,13.522,13.5284,13.5156,13.5284,5000.0
2005-08-18 13:15:00,21.08,21.11,21.07,21.11,10200.0,13.5284,13.5477,13.522,13.5477,10200.0
2005-08-18 13:20:00,21.1,21.12,21.1,21.12,8400.0,13.5413,13.5541,13.5413,13.5541,8400.0
2005-08-18 13:25:00,21.12,21.12,21.11,21.12,5200.0,13.5541,13.5541,13.5477,13.5541,5200.0
2005-08-18 13:30:00,21.12,21.16,21.12,21.16,12000.0,13.5541,13.5798,13.5541,13.5798,12000.0
2005-08-18 13:35:00,21.16,21.16,21.15,21.15,9000.0,13.5798,13.5798,13.5734,13.5734,9000.0
2005-08-18 13:40:00,21.14,21.15,21.14,21.15,1000.0,13.5669,13.5734,13.5669,13.5734,1000.0
2005-08-18 13:45:00,21.15,21.15,21.14,21.14,2000.0,13.5734,13.5734,13.5669,13.5669,2000.0
2005-08-18 13:50:00,21.14,21.14,21.13,21.13,7600.0,13.5669,13.5669,13.5605,13.5605,7600.0
2005-08-18 13:55:00,21.13,21.13,21.13,21.13,800.0,13.5605,13.5605,13.5605,13.5605,800.0
2005-08-18 14:00:00,21.13,21.13,21.08,21.1,14600.0,13.5605,13.5605,13.5284,13.5413,14600.0
2005-08-18 14:05:00,21.1,21.14,21.1,21.13,18800.0,13.5413,13.5669,13.5413,13.5605,18800.0
2005-08-18 14:10:00,21.13,21.13,21.11,21.11,5800.0,13.5605,13.5605,13.5477,13.5477,5800.0
2005-08-18 14:15:00,21.11,21.11,21.08,21.08,2600.0,13.5477,13.5477,13.5284,13.5284,2600.0
2005-08-18 14:20:00,21.07,21.09,21.07,21.09,4400.0,13.522,13.5349,13.522,13.5349,4400.0
2005-08-18 14:25:00,21.09,21.1,21.05,21.05,7800.0,13.5349,13.5413,13.5092,13.5092,7800.0
2005-08-18 14:30:00,21.06,21.07,21.05,21.06,10200.0,13.5156,13.522,13.5092,13.5156,10200.0
2005-08-18 14:35:00,21.07,21.1,21.06,21.07,10200.0,13.522,13.5413,13.5156,13.522,10200.0
2005-08-18 14:40:00,21.08,21.09,21.08,21.08,1800.0,13.5284,13.5349,13.5284,13.5284,1800.0
2005-08-18 14:45:00,21.07,21.07,21.04,21.04,5600.0,13.522,13.522,13.5028,13.5028,5600.0
2005-08-18 14:50:00,21.04,21.04,21.03,21.04,7000.0,13.5028,13.5028,13.4963,13.5028,7000.0
2005-08-18 14:55:00,21.04,21.06,21.04,21.04,4800.0,13.5028,13.5156,13.5028,13.5028,4800.0
2005-08-18 15:00:00,21.04,21.06,21.04,21.06,7800.0,13.5028,13.5156,13.5028,13.5156,7800.0
2005-08-18 15:05:00,21.06,21.06,21.06,21.06,3600.0,13.5156,13.5156,13.5156,13.5156,3600.0
2005-08-18 15:10:00,21.06,21.09,21.06,21.08,3200.0,13.5156,13.5349,13.5156,13.5284,3200.0
2005-08-18 15:15:00,21.07,21.07,21.06,21.06,2600.0,13.522,13.522,13.5156,13.5156,2600.0
2005-08-18 15:20:00,21.05,21.06,21.05,21.05,3200.0,13.5092,13.5156,13.5092,13.5092,3200.0
2005-08-18 15:25:00,21.05,21.07,21.04,21.06,8600.0,13.5092,13.522,13.5028,13.5156,8600.0
2005-08-18 15:30:00,21.06,21.06,21.05,21.05,5800.0,13.5156,13.5156,13.5092,13.5092,5800.0
2005-08-18 15:35:00,21.06,21.06,21.05,21.06,19400.0,13.5156,13.5156,13.5092,13.5156,19400.0
2005-08-18 15:40:00,21.07,21.08,21.06,21.06,7600.0,13.522,13.5284,13.5156,13.5156,7600.0
2005-08-18 15:45:00,21.07,21.11,21.07,21.11,20200.0,13.522,13.5477,13.522,13.5477,20200.0
2005-08-18 15:50:00,21.11,21.11,21.05,21.05,24800.0,13.5477,13.5477,13.5092,13.5092,24800.0
2005-08-18 15:55:00,21.05,21.05,21.01,21.03,56800.0,13.5092,13.5092,13.4835,13.4963,56800.0
2005-08-19 09:30:00,21.01,21.02,20.93,20.93,12200.0,13.4835,13.4899,13.4322,13.4322,12200.0
2005-08-19 09:35:00,20.95,20.97,20.93,20.95,16400.0,13.445,13.4578,13.4322,13.445,16400.0
2005-08-19 09:40:00,20.94,20.94,20.86,20.87,20600.0,13.4386,13.4386,13.3872,13.3937,20600.0
2005-08-19 09:45:00,20.86,20.9,20.85,20.9,31200.0,13.3872,13.4129,13.3808,13.4129,31200.0
2005-08-19 09:50:00,20.89,20.9,20.88,20.9,14400.0,13.4065,13.4129,13.4001,13.4129,14400.0
2005-08-19 09:55:00,20.9,20.9,20.89,20.89,12000.0,13.4129,13.4129,13.4065,13.4065,12000.0
2005-08-19 10:00:00,20.89,20.9,20.88,20.89,14400.0,13.4065,13.4129,13.4001,13.4065,14400.0
2005-08-19 10:05:00,20.89,20.92,20.89,20.92,25400.0,13.4065,13.4258,13.4065,13.4258,25400.0
2005-08-19 10:10:00,20.92,20.92,20.86,20.86,12400.0,13.4258,13.4258,13.3872,13.3872,12400.0
2005-08-19 10:15:00,20.87,20.88,20.86,20.86,8800.0,13.3937,13.4001,13.3872,13.3872,8800.0
2005-08-19 10:20:00,20.86,20.86,20.85,20.85,4200.0,13.3872,13.3872,13.3808,13.3808,4200.0
2005-08-19 10:25:00,20.85,20.89,20.85,20.86,7800.0,13.3808,13.4065,13.3808,13.3872,7800.0
2005-08-19 10:30:00,20.85,20.86,20.85,20.85,2600.0,13.3808,13.3872,13.3808,13.3808,2600.0
2005-08-19 10:35:00,20.85,20.89,20.85,20.89,15000.0,13.3808,13.4065,13.3808,13.4065,15000.0
2005-08-19 10:40:00,20.88,20.88,20.88,20.88,7800.0,13.4001,13.4001,13.4001,13.4001,7800.0
2005-08-19 10:45:00,20.87,20.89,20.86,20.89,8200.0,13.3937,13.4065,13.3872,13.4065,8200.0
2005-08-19 10:50:00,20.89,20.9,20.89,20.9,2400.0,13.4065,13.4129,13.4065,13.4129,2400.0
2005-08-19 10:55:00,20.89,20.89,20.89,20.89,9800.0,13.4065,13.4065,13.4065,13.4065,9800.0
2005-08-19 11:00:00,20.89,20.9,20.89,20.9,12000.0,13.4065,13.4129,13.4065,13.4129,12000.0
2005-08-19 11:05:00,20.9,20.92,20.9,20.92,6800.0,13.4129,13.4258,13.4129,13.4258,6800.0
2005-08-19 11:10:00,20.92,20.92,20.89,20.9,11200.0,13.4258,13.4258,13.4065,13.4129,11200.0
2005-08-19 11:15:00,20.89,20.89,20.88,20.88,2400.0,13.4065,13.4065,13.4001,13.4001,2400.0
2005-08-19 11:20:00,20.88,20.89,20.88,20.88,9000.0,13.4001,13.4065,13.4001,13.4001,9000.0
2005-08-19 11:25:00,20.88,20.88,20.87,20.87,400.0,13.4001,13.4001,13.3937,13.3937,400.0
2005-08-19 11:30:00,20.86,20.86,20.86,20.86,4000.0,13.3872,13.3872,13.3872,13.3872,4000.0
2005-08-19 11:35:00,20.86,20.86,20.86,20.86,9400.0,13.3872,13.3872,13.3872,13.3872,9400.0
2005-08-19 11:40:00,20.86,20.89,20.86,20.89,9400.0,13.3872,13.4065,13.3872,13.4065,9400.0
2005-08-19 11:45:00,20.89,20.9,20.88,20.88,7600.0,13.4065,13.4129,13.4001,13.4001,7600.0
2005-08-19 11:50:00,20.89,20.9,20.88,20.88,17000.0,13.4065,13.4129,13.4001,13.4001,17000.0
2005-08-19 11:55:00,20.86,20.86,20.84,20.85,3600.0,13.3872,13.3872,13.3744,13.3808,3600.0
2005-08-19 12:00:00,20.84,20.84,20.81,20.81,5800.0,13.3744,13.3744,13.3552,13.3552,5800.0
2005-08-19 12:05:00,20.82,20.82,20.8,20.8,7400.0,13.3616,13.3616,13.3487,13.3487,7400.0
2005-08-19 12:10:00,20.8,20.8,20.79,20.79,7200.0,13.3487,13.3487,13.3423,13.3423,7200.0
2005-08-19 12:15:00,20.79,20.79,20.79,20.79,16600.0,13.3423,13.3423,13.3423,13.3423,16600.0
2005-08-19 12:20:00,20.8,20.8,20.79,20.79,5200.0,13.3487,13.3487,13.3423,13.3423,5200.0
2005-08-19 12:25:00,20.79,20.8,20.78,20.78,6400.0,13.3423,13.3487,13.3359,13.3359,6400.0
2005-08-19 12:30:00,20.78,20.78,20.72,20.72,31400.0,13.3359,13.3359,13.2974,13.2974,31400.0
2005-08-19 12:35:00,20.72,20.73,20.68,20.68,26400.0,13.2974,13.3038,13.2717,13.2717,26400.0
2005-08-19 12:40:00,20.68,20.68,20.67,20.67,18000.0,13.2717,13.2717,13.2653,13.2653,18000.0
2005-08-19 12:45:00,20.67,20.68,20.66,20.68,35600.0,13.2653,13.2717,13.2589,13.2717,35600.0
2005-08-19 12:50:00,20.69,20.7,20.68,20.7,19800.0,13.2781,13.2846,13.2717,13.2846,19800.0
2005-08-19 12:55:00,20.7,20.75,20.7,20.75,26400.0,13.2846,13.3167,13.2846,13.3167,26400.0
2005-08-19 13:00:00,20.75,20.77,20.75,20.76,11400.0,13.3167,13.3295,13.3167,13.3231,11400.0
2005-08-19 13:05:00,20.76,20.78,20.75,20.75,38600.0,13.3231,13.3359,13.3167,13.3167,38600.0
2005-08-19 13:10:00,20.75,20.75,20.75,20.75,400.0,13.3167,13.3167,13.3167,13.3167,400.0
2005-08-19 13:15:00,20.75,20.75,20.71,20.72,10400.0,13.3167,13.3167,13.291,13.2974,10400.0
2005-08-19 13:20:00,20.72,20.73,20.72,20.73,6400.0,13.2974,13.3038,13.2974,13.3038,6400.0
2005-08-19 13:25:00,20.73,20.73,20.72,20.72,4800.0,13.3038,13.3038,13.2974,13.2974,4800.0
2005-08-19 13:30:00,20.72,20.72,20.72,20.72,3000.0,13.2974,13.2974,13.2974,13.2974,3000.0
2005-08-19 13:35:00,20.72,20.72,20.71,20.71,14600.0,13.2974,13.2974,13.291,13.291,14600.0
2005-08-19 13:40:00,20.71,20.71,20.7,20.7,9000.0,13.291,13.291,13.2846,13.2846,9000.0
2005-08-19 13:45:00,20.7,20.7,20.7,20.7,8400.0,13.2846,13.2846,13.2846,13.2846,8400.0
2005-08-19 13:50:00,20.7,20.7,20.7,20.7,7800.0,13.2846,13.2846,13.2846,13.2846,7800.0
2005-08-19 13:55:00,20.7,20.71,20.7,20.71,19000.0,13.2846,13.291,13.2846,13.291,19000.0
2005-08-19 14:00:00,20.7,20.7,20.68,20.68,21600.0,13.2846,13.2846,13.2717,13.2717,21600.0
2005-08-19 14:05:00,20.67,20.67,20.65,20.66,12000.0,13.2653,13.2653,13.2525,13.2589,12000.0
2005-08-19 14:10:00,20.65,20.66,20.65,20.66,15000.0,13.2525,13.2589,13.2525,13.2589,15000.0
2005-08-19 14:15:00,20.66,20.66,20.66,20.66,7000.0,13.2589,13.2589,13.2589,13.2589,7000.0
2005-08-19 14:20:00,20.66,20.68,20.66,20.68,14600.0,13.2589,13.2717,13.2589,13.2717,14600.0
2005-08-19 14:25:00,20.68,20.7,20.68,20.7,7200.0,13.2717,13.2846,13.2717,13.2846,7200.0
2005-08-19 14:30:00,20.7,20.7,20.67,20.68,8400.0,13.2846,13.2846,13.2653,13.2717,8400.0
2005-08-19 14:35:00,20.68,20.7,20.68,20.68,4000.0,13.2717,13.2846,13.2717,13.2717,4000.0
2005-08-19 14:40:00,20.68,20.68,20.67,20.68,9600.0,13.2717,13.2717,13.2653,13.2717,9600.0
2005-08-19 14:45:00,20.68,20.68,20.66,20.66,7800.0,13.2717,13.2717,13.2589,13.2589,7800.0
2005-08-19 14:50:00,20.66,20.68,20.65,20.68,15800.0,13.2589,13.2717,13.2525,13.2717,15800.0
2005-08-19 14:55:00,20.68,20.68,20.68,20.68,4400.0,13.2717,13.2717,13.2717,13.2717,4400.0
2005-08-19 15:00:00,20.68,20.7,20.68,20.7,7800.0,13.2717,13.2846,13.2717,13.2846,7800.0
2005-08-19 15:05:00,20.7,20.7,20.68,20.68,82800.0,13.2846,13.2846,13.2717,13.2717,82800.0
2005-08-19 15:10:00,20.7,20.7,20.65,20.65,12400.0,13.2846,13.2846,13.2525,13.2525,12400.0
2005-08-19 15:15:00,20.65,20.67,20.65,20.66,14000.0,13.2525,13.2653,13.2525,13.2589,14000.0
2005-08-19 15:20:00,20.66,20.68,20.65,20.66,20200.0,13.2589,13.2717,13.2525,13.2589,20200.0
2005-08-19 15:25:00,20.66,20.69,20.66,20.69,16400.0,13.2589,13.2781,13.2589,13.2781,16400.0
2005-08-19 15:30:00,20.69,20.7,20.68,20.7,10400.0,13.2781,13.2846,13.2717,13.2846,10400.0
2005-08-19 15:35:00,20.7,20.7,20.68,20.68,16600.0,13.2846,13.2846,13.2717,13.2717,16600.0
2005-08-19 15:40:00,20.68,20.68,20.68,20.68,14800.0,13.2717,13.2717,13.2717,13.2717,14800.0
2005-08-19 15:45:00,20.68,20.68,20.66,20.66,22600.0,13.2717,13.2717,13.2589,13.2589,22600.0
2005-08-19 15:50:00,20.66,20.66,20.64,20.65,19200.0,13.2589,13.2589,13.2461,13.2525,19200.0
2005-08-19 15:55:00,20.65,20.65,20.64,20.65,26600.0,13.2525,13.2525,13.2461,13.2525,26600.0
2005-08-22 09:30:00,20.57,20.57,20.4,20.5,93600.0,13.2011,13.2011,13.092,13.1562,93600.0
2005-08-22 09:35:00,20.45,20.66,20.45,20.59,48800.0,13.1241,13.2589,13.1241,13.214,48800.0
2005-08-22 09:40:00,20.55,20.62,20.54,20.6,27800.0,13.1883,13.2332,13.1819,13.2204,27800.0
2005-08-22 09:45:00,20.55,20.68,20.55,20.68,28400.0,13.1883,13.2717,13.1883,13.2717,28400.0
2005-08-22 09:50:00,20.68,20.73,20.59,20.73,36000.0,13.2717,13.3038,13.214,13.3038,36000.0
2005-08-22 09:55:00,20.73,20.73,20.57,20.6,18200.0,13.3038,13.3038,13.2011,13.2204,18200.0
2005-08-22 10:00:00,20.6,20.7,20.6,20.7,48400.0,13.2204,13.2846,13.2204,13.2846,48400.0
2005-08-22 10:05:00,20.7,20.78,20.68,20.68,39000.0,13.2846,13.3359,13.2717,13.2717,39000.0
2005-08-22 10:10:00,20.65,20.74,20.65,20.74,24600.0,13.2525,13.3102,13.2525,13.3102,24600.0
2005-08-22 10:15:00,20.74,20.74,20.69,20.69,16800.0,13.3102,13.3102,13.2781,13.2781,16800.0
2005-08-22 10:20:00,20.69,20.7,20.65,20.66,18400.0,13.2781,13.2846,13.2525,13.2589,18400.0
2005-08-22 10:25:00,20.66,20.66,20.63,20.66,11400.0,13.2589,13.2589,13.2396,13.2589,11400.0
2005-08-22 10:30:00,20.66,20.7,20.66,20.7,13200.0,13.2589,13.2846,13.2589,13.2846,13200.0
2005-08-22 10:35:00,20.71,20.71,20.68,20.68,19400.0,13.291,13.291,13.2717,13.2717,19400.0
2005-08-22 10:40:00,20.68,20.7,20.68,20.68,12400.0,13.2717,13.2846,13.2717,13.2717,12400.0
2005-08-22 10:45:00,20.68,20.69,20.67,20.69,6200.0,13.2717,13.2781,13.2653,13.2781,6200.0
2005-08-22 10:50:00,20.7,20.72,20.7,20.72,11200.0,13.2846,13.2974,13.2846,13.2974,11200.0
2005-08-22 10:55:00,20.72,20.73,20.72,20.73,5800.0,13.2974,13.3038,13.2974,13.3038,5800.0
2005-08-22 11:00:00,20.73,20.73,20.7,20.7,22400.0,13.3038,13.3038,13.2846,13.2846,22400.0
2005-08-22 11:05:00,20.7,20.73,20.7,20.73,16200.0,13.2846,13.3038,13.2846,13.3038,16200.0
2005-08-22 11:10:00,20.73,20.73,20.7,20.7,9400.0,13.3038,13.3038,13.2846,13.2846,9400.0
2005-08-22 11:15:00,20.69,20.69,20.66,20.66,4200.0,13.2781,13.2781,13.2589,13.2589,4200.0
2005-08-22 11:20:00,20.66,20.66,20.65,20.65,4800.0,13.2589,13.2589,13.2525,13.2525,4800.0
2005-08-22 11:25:00,20.65,20.65,20.63,20.64,2200.0,13.2525,13.2525,13.2396,13.2461,2200.0
2005-08-22 11:30:00,20.65,20.65,20.6,20.61,19200.0,13.2525,13.2525,13.2204,13.2268,19200.0
2005-08-22 11:35:00,20.61,20.63,20.61,20.61,25200.0,13.2268,13.2396,13.2268,13.2268,25200.0
2005-08-22 11:40:00,20.61,20.61,20.56,20.56,19600.0,13.2268,13.2268,13.1947,13.1947,19600.0
2005-08-22 11:45:00,20.56,20.58,20.55,20.57,14600.0,13.1947,13.2076,13.1883,13.2011,14600.0
2005-08-22 11:50:00,20.57,20.58,20.56,20.56,12200.0,13.2011,13.2076,13.1947,13.1947,12200.0
2005-08-22 11:55:00,20.55,20.63,20.53,20.53,71000.0,13.1883,13.2396,13.1755,13.1755,71000.0
2005-08-22 12:00:00,20.53,20.54,20.52,20.52,31800.0,13.1755,13.1819,13.169,13.169,31800.0
2005-08-22 12:05:00,20.52,20.52,20.5,20.5,11400.0,13.169,13.169,13.1562,13.1562,11400.0
2005-08-22 12:10:00,20.49,20.49,20.49,20.49,800.0,13.1498,13.1498,13.1498,13.1498,800.0
2005-08-22 12:15:00,20.49,20.49,20.49,20.49,600.0,13.1498,13.1498,13.1498,13.1498,600.0
2005-08-22 12:20:00,20.49,20.5,20.49,20.5,2200.0,13.1498,13.1562,13.1498,13.1562,2200.0
2005-08-22 12:25:00,20.49,20.5,20.49,20.5,29600.0,13.1498,13.1562,13.1498,13.1562,29600.0
2005-08-22 12:30:00,20.5,20.5,20.47,20.5,106800.0,13.1562,13.1562,13.137,13.1562,106800.0
2005-08-22 12:35:00,20.5,20.5,20.48,20.48,26000.0,13.1562,13.1562,13.1434,13.1434,26000.0
2005-08-22 12:40:00,20.48,20.49,20.48,20.48,32200.0,13.1434,13.1498,13.1434,13.1434,32200.0
2005-08-22 12:45:00,20.48,20.49,20.48,20.48,2600.0,13.1434,13.1498,13.1434,13.1434,2600.0
2005-08-22 12:50:00,20.48,20.49,20.48,20.49,9000.0,13.1434,13.1498,13.1434,13.1498,9000.0
2005-08-22 12:55:00,20.49,20.5,20.46,20.47,8000.0,13.1498,13.1562,13.1305,13.137,8000.0
2005-08-22 13:00:00,20.49,20.5,20.49,20.49,7800.0,13.1498,13.1562,13.1498,13.1498,7800.0
2005-08-22 13:05:00,20.49,20.49,20.48,20.49,2000.0,13.1498,13.1498,13.1434,13.1498,2000.0
2005-08-22 13:10:00,20.48,20.48,20.43,20.43,11600.0,13.1434,13.1434,13.1113,13.1113,11600.0
2005-08-22 13:15:00,20.43,20.46,20.43,20.46,15600.0,13.1113,13.1305,13.1113,13.1305,15600.0
2005-08-22 13:20:00,20.46,20.48,20.43,20.43,19000.0,13.1305,13.1434,13.1113,13.1113,19000.0
2005-08-22 13:25:00,20.43,20.5,20.43,20.5,25200.0,13.1113,13.1562,13.1113,13.1562,25200.0
2005-08-22 13:30:00,20.5,20.5,20.49,20.49,12800.0,13.1562,13.1562,13.1498,13.1498,12800.0
2005-08-22 13:35:00,20.48,20.48,20.47,20.47,6600.0,13.1434,13.1434,13.137,13.137,6600.0
2005-08-22 13:40:00,20.47,20.47,20.46,20.47,6800.0,13.137,13.137,13.1305,13.137,6800.0
2005-08-22 13:45:00,20.47,20.47,20.46,20.47,30600.0,13.137,13.137,13.1305,13.137,30600.0
2005-08-22 13:50:00,20.47,20.47,20.46,20.47,5200.0,13.137,13.137,13.1305,13.137,5200.0
2005-08-22 13:55:00,20.47,20.47,20.46,20.47,5400.0,13.137,13.137,13.1305,13.137,5400.0
2005-08-22 14:00:00,20.46,20.47,20.45,20.47,11400.0,13.1305,13.137,13.1241,13.137,11400.0
2005-08-22 14:05:00,20.47,20.47,20.46,20.47,3600.0,13.137,13.137,13.1305,13.137,3600.0
2005-08-22 14:10:00,20.47,20.49,20.47,20.49,12200.0,13.137,13.1498,13.137,13.1498,12200.0
2005-08-22 14:15:00,20.49,20.49,20.45,20.48,60400.0,13.1498,13.1498,13.1241,13.1434,60400.0
2005-08-22 14:20:00,20.48,20.49,20.48,20.48,10600.0,13.1434,13.1498,13.1434,13.1434,10600.0
2005-08-22 14:25:00,20.48,20.48,20.46,20.46,14800.0,13.1434,13.1434,13.1305,13.1305,14800.0
2005-08-22 14:30:00,20.46,20.46,20.43,20.44,18800.0,13.1305,13.1305,13.1113,13.1177,18800.0
2005-08-22 14:35:00,20.44,20.44,20.43,20.43,17800.0,13.1177,13.1177,13.1113,13.1113,17800.0
2005-08-22 14:40:00,20.43,20.44,20.4,20.4,17000.0,13.1113,13.1177,13.092,13.092,17000.0
2005-08-22 14:45:00,20.4,20.4,20.34,20.35,122000.0,13.092,13.092,13.0535,13.0599,122000.0
2005-08-22 14:50:00,20.35,20.38,20.35,20.35,67200.0,13.0599,13.0792,13.0599,13.0599,67200.0
2005-08-22 14:55:00,20.34,20.35,20.27,20.28,128000.0,13.0535,13.0599,13.0086,13.015,128000.0
2005-08-22 15:00:00,20.3,20.34,20.28,20.29,31400.0,13.0279,13.0535,13.015,13.0214,31400.0
2005-08-22 15:05:00,20.28,20.29,20.2,20.28,119800.0,13.015,13.0214,12.9637,13.015,119800.0
2005-08-22 15:10:00,20.28,20.3,20.28,20.3,24200.0,13.015,13.0279,13.015,13.0279,24200.0
2005-08-22 15:15:00,20.3,20.36,20.3,20.36,44200.0,13.0279,13.0664,13.0279,13.0664,44200.0
2005-08-22 15:20:00,20.36,20.4,20.35,20.39,56200.0,13.0664,13.092,13.0599,13.0856,56200.0
2005-08-22 15:25:00,20.39,20.45,20.36,20.45,40800.0,13.0856,13.1241,13.0664,13.1241,40800.0
2005-08-22 15:30:00,20.45,20.46,20.39,20.41,61400.0,13.1241,13.1305,13.0856,13.0985,61400.0
2005-08-22 15:35:00,20.4,20.41,20.36,20.38,47000.0,13.092,13.0985,13.0664,13.0792,47000.0
2005-08-22 15:40:00,20.38,20.43,20.37,20.37,47400.0,13.0792,13.1113,13.0728,13.0728,47400.0
2005-08-22 15:45:00,20.37,20.38,20.35,20.38,67800.0,13.0728,13.0792,13.0599,13.0792,67800.0
2005-08-22 15:50:00,20.38,20.39,20.36,20.36,108200.0,13.0792,13.0856,13.0664,13.0664,108200.0
2005-08-22 15:55:00,20.36,20.37,20.34,20.35,101800.0,13.0664,13.0728,13.0535,13.0599,101800.0
2005-08-23 09:30:00,20.36,20.37,20.36,20.37,134600.0,13.0664,13.0728,13.0664,13.0728,134600.0
2005-08-23 09:35:00,20.36,20.53,20.36,20.39,213400.0,13.0664,13.1755,13.0664,13.0856,213400.0
2005-08-23 09:40:00,20.38,20.4,20.24,20.29,185400.0,13.0792,13.092,12.9894,13.0214,185400.0
2005-08-23 09:45:00,20.29,20.35,20.18,20.2,186800.0,13.0214,13.0599,12.9508,12.9637,186800.0
2005-08-23 09:50:00,20.2,20.46,19.93,19.93,261800.0,12.9637,13.1305,12.7904,12.7904,261800.0
2005-08-23 09:55:00,19.93,20.0,19.86,19.9,264000.0,12.7904,12.8353,12.7455,12.7712,264000.0
2005-08-23 10:00:00,19.88,19.88,19.83,19.84,173200.0,12.7583,12.7583,12.7262,12.7326,173200.0
2005-08-23 10:05:00,19.83,19.86,19.75,19.78,216600.0,12.7262,12.7455,12.6749,12.6941,216600.0
2005-08-23 10:10:00,19.78,19.85,19.78,19.83,86200.0,12.6941,12.7391,12.6941,12.7262,86200.0
2005-08-23 10:15:00,19.83,19.86,19.76,19.76,156200.0,12.7262,12.7455,12.6813,12.6813,156200.0
2005-08-23 10:20:00,19.77,19.83,19.65,19.73,174600.0,12.6877,12.7262,12.6107,12.6621,174600.0
2005-08-23 10:25:00,19.72,19.79,19.68,19.68,163000.0,12.6556,12.7006,12.63,12.63,163000.0
2005-08-23 10:30:00,19.69,19.75,19.66,19.69,108400.0,12.6364,12.6749,12.6171,12.6364,108400.0
2005-08-23 10:35:00,19.69,19.77,19.69,19.76,90800.0,12.6364,12.6877,12.6364,12.6813,90800.0
2005-08-23 10:40:00,19.76,19.84,19.71,19.78,117400.0,12.6813,12.7326,12.6492,12.6941,117400.0
2005-08-23 10:45:00,19.79,19.82,19.75,19.81,54200.0,12.7006,12.7198,12.6749,12.7134,54200.0
2005-08-23 10:50:00,19.83,19.87,19.83,19.84,106000.0,12.7262,12.7519,12.7262,12.7326,106000.0
2005-08-23 10:55:00,19.86,19.93,19.86,19.88,140200.0,12.7455,12.7904,12.7455,12.7583,140200.0
2005-08-23 11:00:00,19.88,19.9,19.84,19.9,109600.0,12.7583,12.7712,12.7326,12.7712,109600.0
2005-08-23 11:05:00,19.89,20.0,19.88,19.97,147400.0,12.7647,12.8353,12.7583,12.8161,147400.0
2005-08-23 11:10:00,19.97,20.04,19.97,20.02,125400.0,12.8161,12.861,12.8161,12.8482,125400.0
2005-08-23 11:15:00,20.01,20.1,20.0,20.06,51400.0,12.8417,12.8995,12.8353,12.8738,51400.0
2005-08-23 11:20:00,20.06,20.06,20.01,20.02,65400.0,12.8738,12.8738,12.8417,12.8482,65400.0
2005-08-23 11:25:00,20.0,20.0,19.94,19.94,60000.0,12.8353,12.8353,12.7968,12.7968,60000.0
2005-08-23 11:30:00,19.95,19.97,19.92,19.93,112000.0,12.8032,12.8161,12.784,12.7904,112000.0
2005-08-23 11:35:00,19.93,19.98,19.92,19.97,60600.0,12.7904,12.8225,12.784,12.8161,60600.0
2005-08-23 11:40:00,19.97,20.0,19.97,19.99,18600.0,12.8161,12.8353,12.8161,12.8289,18600.0
2005-08-23 11:45:00,19.99,20.0,19.98,19.99,15000.0,12.8289,12.8353,12.8225,12.8289,15000.0
2005-08-23 11:50:00,19.99,20.02,19.98,20.02,41600.0,12.8289,12.8482,12.8225,12.8482,41600.0
2005-08-23 11:55:00,20.02,20.03,20.0,20.01,26200.0,12.8482,12.8546,12.8353,12.8417,26200.0
2005-08-23 12:00:00,20.01,20.02,20.0,20.02,30800.0,12.8417,12.8482,12.8353,12.8482,30800.0
2005-08-23 12:05:00,20.01,20.04,20.0,20.04,27800.0,12.8417,12.861,12.8353,12.861,27800.0
2005-08-23 12:10:00,20.04,20.04,20.03,20.03,35800.0,12.861,12.861,12.8546,12.8546,35800.0
2005-08-23 12:15:00,20.03,20.06,20.03,20.06,26400.0,12.8546,12.8738,12.8546,12.8738,26400.0
2005-08-23 12:20:00,20.06,20.09,20.05,20.08,49600.0,12.8738,12.8931,12.8674,12.8867,49600.0
2005-08-23 12:25:00,20.08,20.14,20.08,20.13,41000.0,12.8867,12.9252,12.8867,12.9188,41000.0
2005-08-23 12:30:00,20.13,20.13,20.06,20.07,74000.0,12.9188,12.9188,12.8738,12.8803,74000.0
2005-08-23 12:35:00,20.08,20.12,20.08,20.11,43400.0,12.8867,12.9123,12.8867,12.9059,43400.0
2005-08-23 12:40:00,20.11,20.11,20.11,20.11,17400.0,12.9059,12.9059,12.9059,12.9059,17400.0
2005-08-23 12:45:00,20.11,20.15,20.09,20.11,35600.0,12.9059,12.9316,12.8931,12.9059,35600.0
2005-08-23 12:50:00,20.11,20.15,20.11,20.15,21400.0,12.9059,12.9316,12.9059,12.9316,21400.0
2005-08-23 12:55:00,20.15,20.16,20.13,20.14,72000.0,12.9316,12.938,12.9188,12.9252,72000.0
2005-08-23 13:00:00,20.13,20.15,20.12,20.12,105000.0,12.9188,12.9316,12.9123,12.9123,105000.0
2005-08-23 13:05:00,20.13,20.13,20.11,20.12,9200.0,12.9188,12.9188,12.9059,12.9123,9200.0
2005-08-23 13:10:00,20.12,20.13,20.1,20.1,61400.0,12.9123,12.9188,12.8995,12.8995,61400.0
2005-08-23 13:15:00,20.11,20.14,20.11,20.14,66000.0,12.9059,12.9252,12.9059,12.9252,66000.0
2005-08-23 13:20:00,20.14,20.16,20.14,20.15,18000.0,12.9252,12.938,12.9252,12.9316,18000.0
2005-08-23 13:25:00,20.15,20.16,20.14,20.16,27400.0,12.9316,12.938,12.9252,12.938,27400.0
2005-08-23 13:30:00,20.16,20.16,20.15,20.16,62800.0,12.938,12.938,12.9316,12.938,62800.0
2005-08-23 13:35:00,20.16,20.16,20.11,20.15,76200.0,12.938,12.938,12.9059,12.9316,76200.0
2005-08-23 13:40:00,20.16,20.24,20.13,20.24,94600.0,12.938,12.9894,12.9188,12.9894,94600.0
2005-08-23 13:45:00,20.24,20.29,20.23,20.29,64200.0,12.9894,13.0214,12.9829,13.0214,64200.0
2005-08-23 13:50:00,20.29,20.29,20.24,20.26,54400.0,13.0214,13.0214,12.9894,13.0022,54400.0
2005-08-23 13:55:00,20.26,20.28,20.24,20.28,17000.0,13.0022,13.015,12.9894,13.015,17000.0
2005-08-23 14:00:00,20.27,20.3,20.27,20.3,24400.0,13.0086,13.0279,13.0086,13.0279,24400.0
2005-08-23 14:05:00,20.3,20.31,20.3,20.3,76800.0,13.0279,13.0343,13.0279,13.0279,76800.0
2005-08-23 14:10:00,20.3,20.31,20.3,20.3,49400.0,13.0279,13.0343,13.0279,13.0279,49400.0
2005-08-23 14:15:00,20.3,20.31,20.28,20.31,59000.0,13.0279,13.0343,13.015,13.0343,59000.0
2005-08-23 14:20:00,20.31,20.37,20.29,20.36,97200.0,13.0343,13.0728,13.0214,13.0664,97200.0
2005-08-23 14:25:00,20.36,20.36,20.29,20.29,50400.0,13.0664,13.0664,13.0214,13.0214,50400.0
2005-08-23 14:30:00,20.28,20.29,20.18,20.18,25600.0,13.015,13.0214,12.9508,12.9508,25600.0
2005-08-23 14:35:00,20.18,20.23,20.17,20.18,47400.0,12.9508,12.9829,12.9444,12.9508,47400.0
2005-08-23 14:40:00,20.18,20.23,20.17,20.23,44800.0,12.9508,12.9829,12.9444,12.9829,44800.0
2005-08-23 14:45:00,20.23,20.28,20.23,20.26,19800.0,12.9829,13.015,12.9829,13.0022,19800.0
2005-08-23 14:50:00,20.26,20.26,20.16,20.2,68000.0,13.0022,13.0022,12.938,12.9637,68000.0
2005-08-23 14:55:00,20.2,20.21,20.18,20.21,53600.0,12.9637,12.9701,12.9508,12.9701,53600.0
2005-08-23 15:00:00,20.23,20.3,20.23,20.29,49000.0,12.9829,13.0279,12.9829,13.0214,49000.0
2005-08-23 15:05:00,20.29,20.29,20.23,20.23,30200.0,13.0214,13.0214,12.9829,12.9829,30200.0
2005-08-23 15:10:00,20.23,20.23,20.21,20.21,33200.0,12.9829,12.9829,12.9701,12.9701,33200.0
2005-08-23 15:15:00,20.21,20.21,20.18,20.2,33600.0,12.9701,12.9701,12.9508,12.9637,33600.0
2005-08-23 15:20:00,20.2,20.21,20.2,20.21,14000.0,12.9637,12.9701,12.9637,12.9701,14000.0
2005-08-23 15:25:00,20.2,20.21,20.18,20.18,46200.0,12.9637,12.9701,12.9508,12.9508,46200.0
2005-08-23 15:30:00,20.18,20.18,20.17,20.17,57000.0,12.9508,12.9508,12.9444,12.9444,57000.0
2005-08-23 15:35:00,20.17,20.17,20.12,20.13,102200.0,12.9444,12.9444,12.9123,12.9188,102200.0
2005-08-23 15:40:00,20.13,20.16,20.12,20.14,122400.0,12.9188,12.938,12.9123,12.9252,122400.0
2005-08-23 15:45:00,20.13,20.15,20.12,20.15,106800.0,12.9188,12.9316,12.9123,12.9316,106800.0
2005-08-23 15:50:00,20.14,20.15,20.14,20.14,56600.0,12.9252,12.9316,12.9252,12.9252,56600.0
2005-08-23 15:55:00,20.14,20.15,20.12,20.15,144800.0,12.9252,12.9316,12.9123,12.9316,144800.0
2005-08-24 09:30:00,20.15,20.18,20.11,20.18,23000.0,12.9316,12.9508,12.9059,12.9508,23000.0
2005-08-24 09:35:00,20.17,20.17,20.11,20.14,11800.0,12.9444,12.9444,12.9059,12.9252,11800.0
2005-08-24 09:40:00,20.14,20.2,20.08,20.08,31800.0,12.9252,12.9637,12.8867,12.8867,31800.0
2005-08-24 09:45:00,20.08,20.2,20.08,20.12,20800.0,12.8867,12.9637,12.8867,12.9123,20800.0
2005-08-24 09:50:00,20.13,20.21,20.12,20.21,19200.0,12.9188,12.9701,12.9123,12.9701,19200.0
2005-08-24 09:55:00,20.21,20.22,20.13,20.17,28400.0,12.9701,12.9765,12.9188,12.9444,28400.0
2005-08-24 10:00:00,20.19,20.22,20.19,20.22,19400.0,12.9573,12.9765,12.9573,12.9765,19400.0
2005-08-24 10:05:00,20.22,20.23,20.21,20.22,15200.0,12.9765,12.9829,12.9701,12.9765,15200.0
2005-08-24 10:10:00,20.23,20.27,20.23,20.27,17000.0,12.9829,13.0086,12.9829,13.0086,17000.0
2005-08-24 10:15:00,20.27,20.29,20.22,20.22,12800.0,13.0086,13.0214,12.9765,12.9765,12800.0
2005-08-24 10:20:00,20.22,20.22,20.2,20.22,15200.0,12.9765,12.9765,12.9637,12.9765,15200.0
2005-08-24 10:25:00,20.23,20.23,20.2,20.2,10600.0,12.9829,12.9829,12.9637,12.9637,10600.0
2005-08-24 10:30:00,20.2,20.25,20.16,20.25,24000.0,12.9637,12.9958,12.938,12.9958,24000.0
2005-08-24 10:35:00,20.25,20.33,20.25,20.3,27000.0,12.9958,13.0471,12.9958,13.0279,27000.0
2005-08-24 10:40:00,20.3,20.37,20.29,20.36,40600.0,13.0279,13.0728,13.0214,13.0664,40600.0
2005-08-24 10:45:00,20.37,20.43,20.37,20.39,73600.0,13.0728,13.1113,13.0728,13.0856,73600.0
2005-08-24 10:50:00,20.39,20.45,20.39,20.43,79000.0,13.0856,13.1241,13.0856,13.1113,79000.0
2005-08-24 10:55:00,20.43,20.43,20.39,20.4,45400.0,13.1113,13.1113,13.0856,13.092,45400.0
2005-08-24 11:00:00,20.4,20.42,20.39,20.39,41000.0,13.092,13.1049,13.0856,13.0856,41000.0
2005-08-24 11:05:00,20.38,20.38,20.25,20.25,23800.0,13.0792,13.0792,12.9958,12.9958,23800.0
2005-08-24 11:10:00,20.25,20.26,20.24,20.24,47400.0,12.9958,13.0022,12.9894,12.9894,47400.0
2005-08-24 11:15:00,20.25,20.25,20.22,20.24,31600.0,12.9958,12.9958,12.9765,12.9894,31600.0
2005-08-24 11:20:00,20.24,20.28,20.24,20.27,23200.0,12.9894,13.015,12.9894,13.0086,23200.0
2005-08-24 11:25:00,20.27,20.27,20.27,20.27,19200.0,13.0086,13.0086,13.0086,13.0086,19200.0
2005-08-24 11:30:00,20.27,20.28,20.27,20.27,27200.0,13.0086,13.015,13.0086,13.0086,27200.0
2005-08-24 11:35:00,20.27,20.28,20.27,20.28,31600.0,13.0086,13.015,13.0086,13.015,31600.0
2005-08-24 11:40:00,20.28,20.32,20.28,20.31,7600.0,13.015,13.0407,13.015,13.0343,7600.0
2005-08-24 11:45:00,20.31,20.31,20.28,20.3,37800.0,13.0343,13.0343,13.015,13.0279,37800.0
2005-08-24 11:50:00,20.3,20.3,20.26,20.26,10400.0,13.0279,13.0279,13.0022,13.0022,10400.0
2005-08-24 11:55:00,20.26,20.27,20.26,20.27,27000.0,13.0022,13.0086,13.0022,13.0086,27000.0
2005-08-24 12:00:00,20.27,20.29,20.27,20.27,12200.0,13.0086,13.0214,13.0086,13.0086,12200.0
2005-08-24 12:05:00,20.27,20.27,20.25,20.26,6600.0,13.0086,13.0086,12.9958,13.0022,6600.0
2005-08-24 12:10:00,20.26,20.26,20.21,20.23,59800.0,13.0022,13.0022,12.9701,12.9829,59800.0
2005-08-24 12:15:00,20.23,20.24,20.22,20.22,13400.0,12.9829,12.9894,12.9765,12.9765,13400.0
2005-08-24 12:20:00,20.22,20.23,20.22,20.22,9400.0,12.9765,12.9829,12.9765,12.9765,9400.0
2005-08-24 12:25:00,20.22,20.25,20.22,20.24,27800.0,12.9765,12.9958,12.9765,12.9894,27800.0
2005-08-24 12:30:00,20.24,20.24,20.24,20.24,19800.0,12.9894,12.9894,12.9894,12.9894,19800.0
2005-08-24 12:35:00,20.24,20.24,20.24,20.24,17600.0,12.9894,12.9894,12.9894,12.9894,17600.0
2005-08-24 12:40:00,20.24,20.3,20.24,20.3,16400.0,12.9894,13.0279,12.9894,13.0279,16400.0
2005-08-24 12:45:00,20.31,20.32,20.31,20.32,7400.0,13.0343,13.0407,13.0343,13.0407,7400.0
2005-08-24 12:50:00,20.32,20.36,20.32,20.36,7000.0,13.0407,13.0664,13.0407,13.0664,7000.0
2005-08-24 12:55:00,20.36,20.37,20.35,20.36,10400.0,13.0664,13.0728,13.0599,13.0664,10400.0
2005-08-24 13:00:00,20.36,20.36,20.35,20.36,29600.0,13.0664,13.0664,13.0599,13.0664,29600.0
2005-08-24 13:05:00,20.36,20.36,20.35,20.35,1200.0,13.0664,13.0664,13.0599,13.0599,1200.0
2005-08-24 13:10:00,20.35,20.35,20.34,20.35,3800.0,13.0599,13.0599,13.0535,13.0599,3800.0
2005-08-24 13:15:00,20.35,20.35,20.31,20.31,7200.0,13.0599,13.0599,13.0343,13.0343,7200.0
2005-08-24 13:20:00,20.3,20.31,20.29,20.31,8600.0,13.0279,13.0343,13.0214,13.0343,8600.0
2005-08-24 13:25:00,20.31,20.31,20.31,20.31,1800.0,13.0343,13.0343,13.0343,13.0343,1800.0
2005-08-24 13:30:00,20.31,20.31,20.31,20.31,9000.0,13.0343,13.0343,13.0343,13.0343,9000.0
2005-08-24 13:35:00,20.31,20.32,20.31,20.32,8800.0,13.0343,13.0407,13.0343,13.0407,8800.0
2005-08-24 13:40:00,20.32,20.33,20.32,20.33,9800.0,13.0407,13.0471,13.0407,13.0471,9800.0
2005-08-24 13:45:00,20.33,20.33,20.33,20.33,2200.0,13.0471,13.0471,13.0471,13.0471,2200.0
2005-08-24 13:50:00,20.32,20.32,20.31,20.31,5200.0,13.0407,13.0407,13.0343,13.0343,5200.0
2005-08-24 13:55:00,20.32,20.32,20.28,20.3,22800.0,13.0407,13.0407,13.015,13.0279,22800.0
2005-08-24 14:00:00,20.3,20.31,20.3,20.31,5400.0,13.0279,13.0343,13.0279,13.0343,5400.0
2005-08-24 14:05:00,20.31,20.36,20.31,20.36,10200.0,13.0343,13.0664,13.0343,13.0664,10200.0
2005-08-24 14:10:00,20.37,20.37,20.36,20.36,10400.0,13.0728,13.0728,13.0664,13.0664,10400.0
2005-08-24 14:15:00,20.36,20.37,20.35,20.36,10400.0,13.0664,13.0728,13.0599,13.0664,10400.0
2005-08-24 14:20:00,20.36,20.36,20.33,20.33,8600.0,13.0664,13.0664,13.0471,13.0471,8600.0
2005-08-24 14:25:00,20.33,20.36,20.33,20.35,14400.0,13.0471,13.0664,13.0471,13.0599,14400.0
2005-08-24 14:30:00,20.35,20.36,20.35,20.35,15000.0,13.0599,13.0664,13.0599,13.0599,15000.0
2005-08-24 14:35:00,20.35,20.36,20.35,20.36,31600.0,13.0599,13.0664,13.0599,13.0664,31600.0
2005-08-24 14:40:00,20.36,20.36,20.34,20.35,8400.0,13.0664,13.0664,13.0535,13.0599,8400.0
2005-08-24 14:45:00,20.35,20.35,20.34,20.35,13200.0,13.0599,13.0599,13.0535,13.0599,13200.0
2005-08-24 14:50:00,20.34,20.34,20.31,20.32,12000.0,13.0535,13.0535,13.0343,13.0407,12000.0
2005-08-24 14:55:00,20.32,20.33,20.29,20.29,26600.0,13.0407,13.0471,13.0214,13.0214,26600.0
2005-08-24 15:00:00,20.29,20.3,20.21,20.21,23600.0,13.0214,13.0279,12.9701,12.9701,23600.0
2005-08-24 15:05:00,20.22,20.23,20.2,20.2,22800.0,12.9765,12.9829,12.9637,12.9637,22800.0
2005-08-24 15:10:00,20.2,20.2,20.11,20.11,37400.0,12.9637,12.9637,12.9059,12.9059,37400.0
2005-08-24 15:15:00,20.1,20.18,20.09,20.18,51800.0,12.8995,12.9508,12.8931,12.9508,51800.0
2005-08-24 15:20:00,20.18,20.21,20.17,20.17,29600.0,12.9508,12.9701,12.9444,12.9444,29600.0
2005-08-24 15:25:00,20.18,20.18,20.14,20.14,122400.0,12.9508,12.9508,12.9252,12.9252,122400.0
2005-08-24 15:30:00,20.14,20.15,20.13,20.13,75000.0,12.9252,12.9316,12.9188,12.9188,75000.0
2005-08-24 15:35:00,20.14,20.15,20.13,20.15,36000.0,12.9252,12.9316,12.9188,12.9316,36000.0
2005-08-24 15:40:00,20.15,20.17,20.15,20.16,32600.0,12.9316,12.9444,12.9316,12.938,32600.0
2005-08-24 15:45:00,20.16,20.16,20.14,20.14,25200.0,12.938,12.938,12.9252,12.9252,25200.0
2005-08-24 15:50:00,20.14,20.16,20.12,20.16,45000.0,12.9252,12.938,12.9123,12.938,45000.0
2005-08-24 15:55:00,20.16,20.16,20.1,20.13,49000.0,12.938,12.938,12.8995,12.9188,49000.0
2005-08-25 09:30:00,20.2,20.22,20.2,20.22,26200.0,12.9637,12.9765,12.9637,12.9765,26200.0
2005-08-25 09:35:00,20.25,20.36,20.25,20.35,9000.0,12.9958,13.0664,12.9958,13.0599,9000.0
2005-08-25 09:40:00,20.4,20.5,20.38,20.38,61600.0,13.092,13.1562,13.0792,13.0792,61600.0
2005-08-25 09:45:00,20.38,20.45,20.37,20.43,61200.0,13.0792,13.1241,13.0728,13.1113,61200.0
2005-08-25 09:50:00,20.43,20.47,20.4,20.4,44200.0,13.1113,13.137,13.092,13.092,44200.0
2005-08-25 09:55:00,20.39,20.39,20.36,20.38,25200.0,13.0856,13.0856,13.0664,13.0792,25200.0
2005-08-25 10:00:00,20.38,20.45,20.31,20.31,102200.0,13.0792,13.1241,13.0343,13.0343,102200.0
2005-08-25 10:05:00,20.31,20.38,20.3,20.38,23400.0,13.0343,13.0792,13.0279,13.0792,23400.0
2005-08-25 10:10:00,20.38,20.38,20.34,20.34,23800.0,13.0792,13.0792,13.0535,13.0535,23800.0
2005-08-25 10:15:00,20.34,20.35,20.31,20.31,21000.0,13.0535,13.0599,13.0343,13.0343,21000.0
2005-08-25 10:20:00,20.31,20.31,20.27,20.28,16200.0,13.0343,13.0343,13.0086,13.015,16200.0
2005-08-25 10:25:00,20.28,20.29,20.25,20.29,16800.0,13.015,13.0214,12.9958,13.0214,16800.0
2005-08-25 10:30:00,20.29,20.29,20.26,20.26,51400.0,13.0214,13.0214,13.0022,13.0022,51400.0
2005-08-25 10:35:00,20.26,20.27,20.25,20.27,34800.0,13.0022,13.0086,12.9958,13.0086,34800.0
2005-08-25 10:40:00,20.27,20.3,20.27,20.29,58000.0,13.0086,13.0279,13.0086,13.0214,58000.0
2005-08-25 10:45:00,20.29,20.29,20.27,20.28,16400.0,13.0214,13.0214,13.0086,13.015,16400.0
2005-08-25 10:50:00,20.27,20.29,20.25,20.29,52800.0,13.0086,13.0214,12.9958,13.0214,52800.0
2005-08-25 10:55:00,20.29,20.3,20.28,20.3,15200.0,13.0214,13.0279,13.015,13.0279,15200.0
2005-08-25 11:00:00,20.3,20.35,20.3,20.35,50600.0,13.0279,13.0599,13.0279,13.0599,50600.0
2005-08-25 11:05:00,20.35,20.35,20.32,20.32,13800.0,13.0599,13.0599,13.0407,13.0407,13800.0
2005-08-25 11:10:00,20.32,20.32,20.31,20.31,5200.0,13.0407,13.0407,13.0343,13.0343,5200.0
2005-08-25 11:15:00,20.31,20.32,20.29,20.3,71600.0,13.0343,13.0407,13.0214,13.0279,71600.0
2005-08-25 11:20:00,20.31,20.36,20.31,20.36,3600.0,13.0343,13.0664,13.0343,13.0664,3600.0
2005-08-25 11:25:00,20.35,20.36,20.35,20.35,7800.0,13.0599,13.0664,13.0599,13.0599,7800.0
2005-08-25 11:30:00,20.35,20.35,20.3,20.3,9600.0,13.0599,13.0599,13.0279,13.0279,9600.0
2005-08-25 11:35:00,20.3,20.31,20.29,20.31,25000.0,13.0279,13.0343,13.0214,13.0343,25000.0
2005-08-25 11:40:00,20.31,20.33,20.31,20.32,10200.0,13.0343,13.0471,13.0343,13.0407,10200.0
2005-08-25 11:45:00,20.32,20.33,20.32,20.32,9000.0,13.0407,13.0471,13.0407,13.0407,9000.0
2005-08-25 11:50:00,20.32,20.35,20.32,20.35,11200.0,13.0407,13.0599,13.0407,13.0599,11200.0
2005-08-25 11:55:00,20.35,20.35,20.34,20.34,6600.0,13.0599,13.0599,13.0535,13.0535,6600.0
2005-08-25 12:00:00,20.34,20.34,20.32,20.32,10400.0,13.0535,13.0535,13.0407,13.0407,10400.0
2005-08-25 12:05:00,20.32,20.33,20.32,20.33,7800.0,13.0407,13.0471,13.0407,13.0471,7800.0
2005-08-25 12:10:00,20.33,20.35,20.33,20.35,12000.0,13.0471,13.0599,13.0471,13.0599,12000.0
2005-08-25 12:15:00,20.35,20.36,20.35,20.36,6400.0,13.0599,13.0664,13.0599,13.0664,6400.0
2005-08-25 12:20:00,20.36,20.38,20.35,20.35,33800.0,13.0664,13.0792,13.0599,13.0599,33800.0
2005-08-25 12:25:00,20.35,20.35,20.32,20.34,14400.0,13.0599,13.0599,13.0407,13.0535,14400.0
2005-08-25 12:30:00,20.33,20.33,20.32,20.33,6200.0,13.0471,13.0471,13.0407,13.0471,6200.0
2005-08-25 12:35:00,20.33,20.33,20.31,20.32,29000.0,13.0471,13.0471,13.0343,13.0407,29000.0
2005-08-25 12:40:00,20.32,20.32,20.32,20.32,20400.0,13.0407,13.0407,13.0407,13.0407,20400.0
2005-08-25 12:45:00,20.32,20.32,20.32,20.32,3200.0,13.0407,13.0407,13.0407,13.0407,3200.0
2005-08-25 12:50:00,20.32,20.33,20.32,20.33,24600.0,13.0407,13.0471,13.0407,13.0471,24600.0
2005-08-25 12:55:00,20.33,20.33,20.32,20.32,8400.0,13.0471,13.0471,13.0407,13.0407,8400.0
2005-08-25 13:00:00,20.32,20.32,20.29,20.31,12600.0,13.0407,13.0407,13.0214,13.0343,12600.0
2005-08-25 13:05:00,20.32,20.32,20.3,20.31,8200.0,13.0407,13.0407,13.0279,13.0343,8200.0
2005-08-25 13:10:00,20.32,20.32,20.31,20.31,57400.0,13.0407,13.0407,13.0343,13.0343,57400.0
2005-08-25 13:15:00,20.32,20.32,20.3,20.31,21200.0,13.0407,13.0407,13.0279,13.0343,21200.0
2005-08-25 13:20:00,20.31,20.33,20.31,20.32,11000.0,13.0343,13.0471,13.0343,13.0407,11000.0
2005-08-25 13:25:00,20.32,20.33,20.32,20.32,8000.0,13.0407,13.0471,13.0407,13.0407,8000.0
2005-08-25 13:30:00,20.32,20.32,20.32,20.32,44800.0,13.0407,13.0407,13.0407,13.0407,44800.0
2005-08-25 13:35:00,20.33,20.33,20.3,20.3,7000.0,13.0471,13.0471,13.0279,13.0279,7000.0
2005-08-25 13:40:00,20.31,20.31,20.3,20.3,18600.0,13.0343,13.0343,13.0279,13.0279,18600.0
2005-08-25 13:45:00,20.3,20.3,20.3,20.3,35000.0,13.0279,13.0279,13.0279,13.0279,35000.0
2005-08-25 13:50:00,20.3,20.3,20.28,20.28,29000.0,13.0279,13.0279,13.015,13.015,29000.0
2005-08-25 13:55:00,20.28,20.29,20.28,20.29,3800.0,13.015,13.0214,13.015,13.0214,3800.0
2005-08-25 14:00:00,20.29,20.29,20.28,20.28,11600.0,13.0214,13.0214,13.015,13.015,11600.0
2005-08-25 14:05:00,20.28,20.29,20.27,20.29,57800.0,13.015,13.0214,13.0086,13.0214,57800.0
2005-08-25 14:10:00,20.29,20.29,20.28,20.28,14000.0,13.0214,13.0214,13.015,13.015,14000.0
2005-08-25 14:15:00,20.28,20.28,20.28,20.28,400.0,13.015,13.015,13.015,13.015,400.0
2005-08-25 14:20:00,20.29,20.29,20.28,20.29,41600.0,13.0214,13.0214,13.015,13.0214,41600.0
2005-08-25 14:25:00,20.29,20.29,20.29,20.29,4800.0,13.0214,13.0214,13.0214,13.0214,4800.0
2005-08-25 14:30:00,20.3,20.3,20.28,20.29,6000.0,13.0279,13.0279,13.015,13.0214,6000.0
2005-08-25 14:35:00,20.28,20.28,20.27,20.28,9400.0,13.015,13.015,13.0086,13.015,9400.0
2005-08-25 14:40:00,20.28,20.29,20.28,20.29,17800.0,13.015,13.0214,13.015,13.0214,17800.0
2005-08-25 14:45:00,20.28,20.29,20.27,20.28,5600.0,13.015,13.0214,13.0086,13.015,5600.0
2005-08-25 14:50:00,20.28,20.29,20.28,20.29,11400.0,13.015,13.0214,13.015,13.0214,11400.0
2005-08-25 14:55:00,20.28,20.29,20.28,20.29,43800.0,13.015,13.0214,13.015,13.0214,43800.0
2005-08-25 15:00:00,20.3,20.31,20.29,20.3,77000.0,13.0279,13.0343,13.0214,13.0279,77000.0
2005-08-25 15:05:00,20.29,20.29,20.28,20.28,2000.0,13.0214,13.0214,13.015,13.015,2000.0
2005-08-25 15:10:00,20.28,20.29,20.27,20.27,3800.0,13.015,13.0214,13.0086,13.0086,3800.0
2005-08-25 15:15:00,20.28,20.28,20.27,20.28,28600.0,13.015,13.015,13.0086,13.015,28600.0
2005-08-25 15:20:00,20.28,20.29,20.28,20.29,14400.0,13.015,13.0214,13.015,13.0214,14400.0
2005-08-25 15:25:00,20.29,20.29,20.26,20.26,5400.0,13.0214,13.0214,13.0022,13.0022,5400.0
2005-08-25 15:30:00,20.25,20.25,20.25,20.25,29800.0,12.9958,12.9958,12.9958,12.9958,29800.0
2005-08-25 15:35:00,20.25,20.25,20.21,20.22,80000.0,12.9958,12.9958,12.9701,12.9765,80000.0
2005-08-25 15:40:00,20.22,20.23,20.21,20.22,105600.0,12.9765,12.9829,12.9701,12.9765,105600.0
2005-08-25 15:45:00,20.24,20.24,20.23,20.23,15400.0,12.9894,12.9894,12.9829,12.9829,15400.0
2005-08-25 15:50:00,20.23,20.24,20.23,20.23,70400.0,12.9829,12.9894,12.9829,12.9829,70400.0
2005-08-25 15:55:00,20.23,20.23,20.23,20.23,69800.0,12.9829,12.9829,12.9829,12.9829,69800.0
2005-08-26 09:30:00,20.2,20.21,20.18,20.18,23800.0,12.9637,12.9701,12.9508,12.9508,23800.0
2005-08-26 09:35:00,20.18,20.18,20.17,20.17,5800.0,12.9508,12.9508,12.9444,12.9444,5800.0
2005-08-26 09:40:00,20.17,20.2,20.16,20.16,32400.0,12.9444,12.9637,12.938,12.938,32400.0
2005-08-26 09:45:00,20.16,20.17,20.15,20.15,34000.0,12.938,12.9444,12.9316,12.9316,34000.0
2005-08-26 09:50:00,20.15,20.2,20.15,20.16,53200.0,12.9316,12.9637,12.9316,12.938,53200.0
2005-08-26 09:55:00,20.16,20.2,20.14,20.14,75200.0,12.938,12.9637,12.9252,12.9252,75200.0
2005-08-26 10:00:00,20.14,20.15,20.13,20.13,80800.0,12.9252,12.9316,12.9188,12.9188,80800.0
2005-08-26 10:05:00,20.13,20.14,20.12,20.13,154400.0,12.9188,12.9252,12.9123,12.9188,154400.0
2005-08-26 10:10:00,20.13,20.14,20.08,20.09,48000.0,12.9188,12.9252,12.8867,12.8931,48000.0
2005-08-26 10:15:00,20.09,20.09,20.07,20.07,20800.0,12.8931,12.8931,12.8803,12.8803,20800.0
2005-08-26 10:20:00,20.07,20.1,20.07,20.07,54200.0,12.8803,12.8995,12.8803,12.8803,54200.0
2005-08-26 10:25:00,20.07,20.09,20.07,20.09,51000.0,12.8803,12.8931,12.8803,12.8931,51000.0
2005-08-26 10:30:00,20.1,20.11,20.1,20.1,154800.0,12.8995,12.9059,12.8995,12.8995,154800.0
2005-08-26 10:35:00,20.1,20.1,20.08,20.09,127600.0,12.8995,12.8995,12.8867,12.8931,127600.0
2005-08-26 10:40:00,20.08,20.12,20.08,20.12,40800.0,12.8867,12.9123,12.8867,12.9123,40800.0
2005-08-26 10:45:00,20.12,20.12,20.09,20.1,8800.0,12.9123,12.9123,12.8931,12.8995,8800.0
2005-08-26 10:50:00,20.1,20.1,20.09,20.09,13800.0,12.8995,12.8995,12.8931,12.8931,13800.0
2005-08-26 10:55:00,20.09,20.11,20.09,20.11,126400.0,12.8931,12.9059,12.8931,12.9059,126400.0
2005-08-26 11:00:00,20.11,20.12,20.1,20.11,66000.0,12.9059,12.9123,12.8995,12.9059,66000.0
2005-08-26 11:05:00,20.11,20.12,20.08,20.11,47800.0,12.9059,12.9123,12.8867,12.9059,47800.0
2005-08-26 11:10:00,20.1,20.14,20.1,20.13,42200.0,12.8995,12.9252,12.8995,12.9188,42200.0
2005-08-26 11:15:00,20.13,20.13,20.1,20.11,15800.0,12.9188,12.9188,12.8995,12.9059,15800.0
2005-08-26 11:20:00,20.11,20.12,20.11,20.11,2800.0,12.9059,12.9123,12.9059,12.9059,2800.0
2005-08-26 11:25:00,20.11,20.11,20.08,20.08,15200.0,12.9059,12.9059,12.8867,12.8867,15200.0
2005-08-26 11:30:00,20.08,20.09,20.07,20.07,73400.0,12.8867,12.8931,12.8803,12.8803,73400.0
2005-08-26 11:35:00,20.07,20.08,20.05,20.07,34800.0,12.8803,12.8867,12.8674,12.8803,34800.0
2005-08-26 11:40:00,20.07,20.08,20.06,20.06,13400.0,12.8803,12.8867,12.8738,12.8738,13400.0
2005-08-26 11:45:00,20.07,20.08,20.07,20.08,2800.0,12.8803,12.8867,12.8803,12.8867,2800.0
2005-08-26 11:50:00,20.08,20.09,20.07,20.08,8600.0,12.8867,12.8931,12.8803,12.8867,8600.0
2005-08-26 11:55:00,20.07,20.08,20.07,20.08,1800.0,12.8803,12.8867,12.8803,12.8867,1800.0
2005-08-26 12:00:00,20.08,20.1,20.08,20.1,6800.0,12.8867,12.8995,12.8867,12.8995,6800.0
2005-08-26 12:05:00,20.1,20.1,20.06,20.07,37200.0,12.8995,12.8995,12.8738,12.8803,37200.0
2005-08-26 12:10:00,20.07,20.08,20.07,20.08,7200.0,12.8803,12.8867,12.8803,12.8867,7200.0
2005-08-26 12:15:00,20.08,20.08,20.06,20.07,254000.0,12.8867,12.8867,12.8738,12.8803,254000.0
2005-08-26 12:20:00,20.07,20.07,20.07,20.07,3000.0,12.8803,12.8803,12.8803,12.8803,3000.0
2005-08-26 12:25:00,20.08,20.08,20.07,20.07,5400.0,12.8867,12.8867,12.8803,12.8803,5400.0
2005-08-26 12:30:00,20.08,20.08,20.07,20.07,6400.0,12.8867,12.8867,12.8803,12.8803,6400.0
2005-08-26 12:35:00,20.08,20.08,20.08,20.08,400.0,12.8867,12.8867,12.8867,12.8867,400.0
2005-08-26 12:40:00,20.08,20.08,20.07,20.07,7800.0,12.8867,12.8867,12.8803,12.8803,7800.0
2005-08-26 12:45:00,20.07,20.07,20.07,20.07,5200.0,12.8803,12.8803,12.8803,12.8803,5200.0
2005-08-26 12:50:00,20.06,20.09,20.06,20.09,38000.0,12.8738,12.8931,12.8738,12.8931,38000.0
2005-08-26 12:55:00,20.1,20.1,20.08,20.09,5200.0,12.8995,12.8995,12.8867,12.8931,5200.0
2005-08-26 13:00:00,20.09,20.09,20.07,20.08,15400.0,12.8931,12.8931,12.8803,12.8867,15400.0
2005-08-26 13:05:00,20.08,20.08,20.07,20.08,16400.0,12.8867,12.8867,12.8803,12.8867,16400.0
2005-08-26 13:10:00,20.08,20.08,20.08,20.08,12200.0,12.8867,12.8867,12.8867,12.8867,12200.0
2005-08-26 13:15:00,20.08,20.09,20.08,20.08,10400.0,12.8867,12.8931,12.8867,12.8867,10400.0
2005-08-26 13:20:00,20.09,20.09,20.09,20.09,12800.0,12.8931,12.8931,12.8931,12.8931,12800.0
2005-08-26 13:25:00,20.09,20.09,20.08,20.08,13600.0,12.8931,12.8931,12.8867,12.8867,13600.0
2005-08-26 13:30:00,20.08,20.09,20.08,20.09,15800.0,12.8867,12.8931,12.8867,12.8931,15800.0
2005-08-26 13:35:00,20.09,20.09,20.08,20.09,8000.0,12.8931,12.8931,12.8867,12.8931,8000.0
2005-08-26 13:40:00,20.08,20.08,20.08,20.08,12200.0,12.8867,12.8867,12.8867,12.8867,12200.0
2005-08-26 13:45:00,20.08,20.08,20.08,20.08,14800.0,12.8867,12.8867,12.8867,12.8867,14800.0
2005-08-26 13:50:00,20.08,20.08,20.08,20.08,2200.0,12.8867,12.8867,12.8867,12.8867,2200.0
2005-08-26 13:55:00,20.08,20.08,20.07,20.07,9000.0,12.8867,12.8867,12.8803,12.8803,9000.0
2005-08-26 14:00:00,20.07,20.07,20.06,20.07,28800.0,12.8803,12.8803,12.8738,12.8803,28800.0
2005-08-26 14:05:00,20.07,20.07,20.06,20.07,5800.0,12.8803,12.8803,12.8738,12.8803,5800.0
2005-08-26 14:10:00,20.06,20.06,20.03,20.03,36800.0,12.8738,12.8738,12.8546,12.8546,36800.0
2005-08-26 14:15:00,20.03,20.03,20.03,20.03,28200.0,12.8546,12.8546,12.8546,12.8546,28200.0
2005-08-26 14:20:00,20.03,20.05,20.03,20.05,26000.0,12.8546,12.8674,12.8546,12.8674,26000.0
2005-08-26 14:25:00,20.05,20.11,20.05,20.1,49000.0,12.8674,12.9059,12.8674,12.8995,49000.0
2005-08-26 14:30:00,20.1,20.1,20.06,20.08,43600.0,12.8995,12.8995,12.8738,12.8867,43600.0
2005-08-26 14:35:00,20.09,20.09,20.06,20.06,6800.0,12.8931,12.8931,12.8738,12.8738,6800.0
2005-08-26 14:40:00,20.06,20.06,20.04,20.05,25200.0,12.8738,12.8738,12.861,12.8674,25200.0
2005-08-26 14:45:00,20.05,20.05,20.01,20.01,16000.0,12.8674,12.8674,12.8417,12.8417,16000.0
2005-08-26 14:50:00,20.01,20.03,20.01,20.03,33200.0,12.8417,12.8546,12.8417,12.8546,33200.0
2005-08-26 14:55:00,20.03,20.03,20.03,20.03,19800.0,12.8546,12.8546,12.8546,12.8546,19800.0
2005-08-26 15:00:00,20.03,20.05,20.03,20.05,191600.0,12.8546,12.8674,12.8546,12.8674,191600.0
2005-08-26 15:05:00,20.05,20.06,20.05,20.06,6000.0,12.8674,12.8738,12.8674,12.8738,6000.0
2005-08-26 15:10:00,20.06,20.06,20.01,20.01,21000.0,12.8738,12.8738,12.8417,12.8417,21000.0
2005-08-26 15:15:00,20.02,20.02,20.0,20.01,15200.0,12.8482,12.8482,12.8353,12.8417,15200.0
2005-08-26 15:20:00,20.0,20.01,20.0,20.0,4800.0,12.8353,12.8417,12.8353,12.8353,4800.0
2005-08-26 15:25:00,20.0,20.01,19.95,19.99,87600.0,12.8353,12.8417,12.8032,12.8289,87600.0
2005-08-26 15:30:00,19.99,19.99,19.97,19.98,48800.0,12.8289,12.8289,12.8161,12.8225,48800.0
2005-08-26 15:35:00,19.97,19.98,19.97,19.98,44400.0,12.8161,12.8225,12.8161,12.8225,44400.0
2005-08-26 15:40:00,19.98,19.98,19.97,19.97,48200.0,12.8225,12.8225,12.8161,12.8161,48200.0
2005-08-26 15:45:00,19.97,19.97,19.95,19.95,33600.0,12.8161,12.8161,12.8032,12.8032,33600.0
2005-08-26 15:50:00,19.94,19.95,19.93,19.95,92600.0,12.7968,12.8032,12.7904,12.8032,92600.0
2005-08-26 15:55:00,19.95,19.96,19.95,19.95,135200.0,12.8032,12.8097,12.8032,12.8032,135200.0
2005-08-29 09:30:00,19.93,19.93,19.83,19.85,28600.0,12.7904,12.7904,12.7262,12.7391,28600.0
2005-08-29 09:35:00,19.83,19.88,19.82,19.85,31400.0,12.7262,12.7583,12.7198,12.7391,31400.0
2005-08-29 09:40:00,19.85,19.85,19.8,19.82,24400.0,12.7391,12.7391,12.707,12.7198,24400.0
2005-08-29 09:45:00,19.82,19.83,19.72,19.8,38000.0,12.7198,12.7262,12.6556,12.707,38000.0
2005-08-29 09:50:00,19.79,19.84,19.75,19.82,42600.0,12.7006,12.7326,12.6749,12.7198,42600.0
2005-08-29 09:55:00,19.82,19.83,19.77,19.8,22800.0,12.7198,12.7262,12.6877,12.707,22800.0
2005-08-29 10:00:00,19.8,19.88,19.8,19.81,69600.0,12.707,12.7583,12.707,12.7134,69600.0
2005-08-29 10:05:00,19.81,19.84,19.8,19.83,42800.0,12.7134,12.7326,12.707,12.7262,42800.0
2005-08-29 10:10:00,19.84,19.85,19.82,19.85,60000.0,12.7326,12.7391,12.7198,12.7391,60000.0
2005-08-29 10:15:00,19.85,19.9,19.85,19.86,58800.0,12.7391,12.7712,12.7391,12.7455,58800.0
2005-08-29 10:20:00,19.86,19.9,19.85,19.89,28200.0,12.7455,12.7712,12.7391,12.7647,28200.0
2005-08-29 10:25:00,19.89,19.89,19.85,19.85,20200.0,12.7647,12.7647,12.7391,12.7391,20200.0
2005-08-29 10:30:00,19.85,19.85,19.84,19.85,15800.0,12.7391,12.7391,12.7326,12.7391,15800.0
2005-08-29 10:35:00,19.85,19.86,19.83,19.85,23400.0,12.7391,12.7455,12.7262,12.7391,23400.0
2005-08-29 10:40:00,19.86,19.86,19.81,19.82,11600.0,12.7455,12.7455,12.7134,12.7198,11600.0
2005-08-29 10:45:00,19.83,19.84,19.82,19.84,10000.0,12.7262,12.7326,12.7198,12.7326,10000.0
2005-08-29 10:50:00,19.84,19.85,19.83,19.85,12000.0,12.7326,12.7391,12.7262,12.7391,12000.0
2005-08-29 10:55:00,19.85,19.85,19.84,19.85,24400.0,12.7391,12.7391,12.7326,12.7391,24400.0
2005-08-29 11:00:00,19.85,19.91,19.85,19.88,34000.0,12.7391,12.7776,12.7391,12.7583,34000.0
2005-08-29 11:05:00,19.88,19.89,19.87,19.89,20400.0,12.7583,12.7647,12.7519,12.7647,20400.0
2005-08-29 11:10:00,19.89,19.89,19.86,19.89,25400.0,12.7647,12.7647,12.7455,12.7647,25400.0
2005-08-29 11:15:00,19.88,19.89,19.88,19.89,6800.0,12.7583,12.7647,12.7583,12.7647,6800.0
2005-08-29 11:20:00,19.89,19.9,19.89,19.9,14000.0,12.7647,12.7712,12.7647,12.7712,14000.0
2005-08-29 11:25:00,19.9,19.9,19.88,19.88,11000.0,12.7712,12.7712,12.7583,12.7583,11000.0
2005-08-29 11:30:00,19.88,19.88,19.87,19.88,20200.0,12.7583,12.7583,12.7519,12.7583,20200.0
2005-08-29 11:35:00,19.89,19.9,19.89,19.9,13400.0,12.7647,12.7712,12.7647,12.7712,13400.0
2005-08-29 11:40:00,19.9,19.92,19.9,19.91,7400.0,12.7712,12.784,12.7712,12.7776,7400.0
2005-08-29 11:45:00,19.91,19.91,19.87,19.87,19400.0,12.7776,12.7776,12.7519,12.7519,19400.0
2005-08-29 11:50:00,19.87,19.89,19.86,19.86,16000.0,12.7519,12.7647,12.7455,12.7455,16000.0
2005-08-29 11:55:00,19.86,19.88,19.86,19.88,10600.0,12.7455,12.7583,12.7455,12.7583,10600.0
2005-08-29 12:00:00,19.88,19.88,19.86,19.88,28800.0,12.7583,12.7583,12.7455,12.7583,28800.0
2005-08-29 12:05:00,19.88,19.91,19.88,19.9,15000.0,12.7583,12.7776,12.7583,12.7712,15000.0
2005-08-29 12:10:00,19.9,19.91,19.9,19.91,15600.0,12.7712,12.7776,12.7712,12.7776,15600.0
2005-08-29 12:15:00,19.92,19.92,19.88,19.88,55800.0,12.784,12.784,12.7583,12.7583,55800.0
2005-08-29 12:20:00,19.88,19.88,19.86,19.87,16800.0,12.7583,12.7583,12.7455,12.7519,16800.0
2005-08-29 12:25:00,19.87,19.93,19.87,19.92,41600.0,12.7519,12.7904,12.7519,12.784,41600.0
2005-08-29 12:30:00,19.92,19.92,19.92,19.92,7200.0,12.784,12.784,12.784,12.784,7200.0
2005-08-29 12:35:00,19.92,19.92,19.92,19.92,6800.0,12.784,12.784,12.784,12.784,6800.0
2005-08-29 12:40:00,19.92,19.92,19.91,19.92,21600.0,12.784,12.784,12.7776,12.784,21600.0
2005-08-29 12:45:00,19.92,19.93,19.92,19.93,12200.0,12.784,12.7904,12.784,12.7904,12200.0
2005-08-29 12:50:00,19.93,19.93,19.92,19.92,7000.0,12.7904,12.7904,12.784,12.784,7000.0
2005-08-29 12:55:00,19.91,19.91,19.89,19.89,13000.0,12.7776,12.7776,12.7647,12.7647,13000.0
2005-08-29 13:00:00,19.89,19.95,19.89,19.95,36600.0,12.7647,12.8032,12.7647,12.8032,36600.0
2005-08-29 13:05:00,19.96,19.98,19.96,19.97,14600.0,12.8097,12.8225,12.8097,12.8161,14600.0
2005-08-29 13:10:00,19.97,19.97,19.95,19.97,14400.0,12.8161,12.8161,12.8032,12.8161,14400.0
2005-08-29 13:15:00,19.97,19.98,19.97,19.97,23600.0,12.8161,12.8225,12.8161,12.8161,23600.0
2005-08-29 13:20:00,19.97,19.98,19.97,19.97,14000.0,12.8161,12.8225,12.8161,12.8161,14000.0
2005-08-29 13:25:00,19.97,19.97,19.93,19.95,15000.0,12.8161,12.8161,12.7904,12.8032,15000.0
2005-08-29 13:30:00,19.93,19.93,19.92,19.92,20800.0,12.7904,12.7904,12.784,12.784,20800.0
2005-08-29 13:35:00,19.92,19.93,19.92,19.93,26000.0,12.784,12.7904,12.784,12.7904,26000.0
2005-08-29 13:40:00,19.93,20.02,19.93,20.02,32200.0,12.7904,12.8482,12.7904,12.8482,32200.0
2005-08-29 13:45:00,20.02,20.03,20.02,20.03,14600.0,12.8482,12.8546,12.8482,12.8546,14600.0
2005-08-29 13:50:00,20.03,20.08,20.03,20.08,16000.0,12.8546,12.8867,12.8546,12.8867,16000.0
2005-08-29 13:55:00,20.08,20.1,20.08,20.09,8600.0,12.8867,12.8995,12.8867,12.8931,8600.0
2005-08-29 14:00:00,20.09,20.09,20.06,20.06,10800.0,12.8931,12.8931,12.8738,12.8738,10800.0
2005-08-29 14:05:00,20.06,20.06,20.04,20.05,4800.0,12.8738,12.8738,12.861,12.8674,4800.0
2005-08-29 14:10:00,20.04,20.04,20.04,20.04,3400.0,12.861,12.861,12.861,12.861,3400.0
2005-08-29 14:15:00,20.04,20.04,20.03,20.04,10600.0,12.861,12.861,12.8546,12.861,10600.0
2005-08-29 14:20:00,20.04,20.04,20.03,20.03,9000.0,12.861,12.861,12.8546,12.8546,9000.0
2005-08-29 14:25:00,20.03,20.04,20.02,20.02,8800.0,12.8546,12.861,12.8482,12.8482,8800.0
2005-08-29 14:30:00,20.03,20.03,20.02,20.02,11400.0,12.8546,12.8546,12.8482,12.8482,11400.0
2005-08-29 14:35:00,20.02,20.02,20.02,20.02,4600.0,12.8482,12.8482,12.8482,12.8482,4600.0
2005-08-29 14:40:00,20.02,20.02,20.02,20.02,6000.0,12.8482,12.8482,12.8482,12.8482,6000.0
2005-08-29 14:45:00,20.02,20.02,20.01,20.01,9000.0,12.8482,12.8482,12.8417,12.8417,9000.0
2005-08-29 14:50:00,20.0,20.01,20.0,20.0,4600.0,12.8353,12.8417,12.8353,12.8353,4600.0
2005-08-29 14:55:00,20.0,20.0,20.0,20.0,8200.0,12.8353,12.8353,12.8353,12.8353,8200.0
2005-08-29 15:00:00,20.0,20.0,20.0,20.0,28400.0,12.8353,12.8353,12.8353,12.8353,28400.0
2005-08-29 15:05:00,20.0,20.02,20.0,20.02,16000.0,12.8353,12.8482,12.8353,12.8482,16000.0
2005-08-29 15:10:00,20.02,20.02,19.99,19.99,23200.0,12.8482,12.8482,12.8289,12.8289,23200.0
2005-08-29 15:15:00,19.99,20.0,19.99,20.0,50200.0,12.8289,12.8353,12.8289,12.8353,50200.0
2005-08-29 15:20:00,20.0,20.0,20.0,20.0,11600.0,12.8353,12.8353,12.8353,12.8353,11600.0
2005-08-29 15:25:00,20.0,20.0,19.99,19.99,18200.0,12.8353,12.8353,12.8289,12.8289,18200.0
2005-08-29 15:30:00,20.0,20.0,19.98,19.99,11200.0,12.8353,12.8353,12.8225,12.8289,11200.0
2005-08-29 15:35:00,19.99,19.99,19.99,19.99,11800.0,12.8289,12.8289,12.8289,12.8289,11800.0
2005-08-29 15:40:00,19.99,19.99,19.98,19.99,8200.0,12.8289,12.8289,12.8225,12.8289,8200.0
2005-08-29 15:45:00,19.99,20.0,19.98,20.0,37600.0,12.8289,12.8353,12.8225,12.8353,37600.0
2005-08-29 15:50:00,20.0,20.0,19.99,19.99,36400.0,12.8353,12.8353,12.8289,12.8289,36400.0
2005-08-29 15:55:00,19.99,20.0,19.99,20.0,35600.0,12.8289,12.8353,12.8289,12.8353,35600.0
2005-08-30 09:30:00,19.99,19.99,19.93,19.93,5200.0,12.8289,12.8289,12.7904,12.7904,5200.0
2005-08-30 09:35:00,19.93,19.93,19.85,19.86,6800.0,12.7904,12.7904,12.7391,12.7455,6800.0
2005-08-30 09:40:00,19.86,19.93,19.85,19.85,17000.0,12.7455,12.7904,12.7391,12.7391,17000.0
2005-08-30 09:45:00,19.84,19.9,19.84,19.88,14000.0,12.7326,12.7712,12.7326,12.7583,14000.0
2005-08-30 09:50:00,19.86,19.9,19.85,19.88,5000.0,12.7455,12.7712,12.7391,12.7583,5000.0
2005-08-30 09:55:00,19.89,19.92,19.84,19.92,10800.0,12.7647,12.784,12.7326,12.784,10800.0
2005-08-30 10:00:00,19.91,19.98,19.85,19.88,27200.0,12.7776,12.8225,12.7391,12.7583,27200.0
2005-08-30 10:05:00,19.88,19.9,19.82,19.86,31200.0,12.7583,12.7712,12.7198,12.7455,31200.0
2005-08-30 10:10:00,19.86,19.9,19.86,19.86,38200.0,12.7455,12.7712,12.7455,12.7455,38200.0
2005-08-30 10:15:00,19.86,19.86,19.85,19.85,12200.0,12.7455,12.7455,12.7391,12.7391,12200.0
2005-08-30 10:20:00,19.85,19.88,19.83,19.84,14200.0,12.7391,12.7583,12.7262,12.7326,14200.0
2005-08-30 10:25:00,19.82,19.82,19.77,19.77,11400.0,12.7198,12.7198,12.6877,12.6877,11400.0
2005-08-30 10:30:00,19.75,19.75,19.7,19.72,17200.0,12.6749,12.6749,12.6428,12.6556,17200.0
2005-08-30 10:35:00,19.73,19.73,19.7,19.7,8200.0,12.6621,12.6621,12.6428,12.6428,8200.0
2005-08-30 10:40:00,19.7,19.7,19.65,19.65,15800.0,12.6428,12.6428,12.6107,12.6107,15800.0
2005-08-30 10:45:00,19.65,19.74,19.65,19.74,29600.0,12.6107,12.6685,12.6107,12.6685,29600.0
2005-08-30 10:50:00,19.74,19.75,19.69,19.69,18000.0,12.6685,12.6749,12.6364,12.6364,18000.0
2005-08-30 10:55:00,19.68,19.71,19.68,19.69,10600.0,12.63,12.6492,12.63,12.6364,10600.0
2005-08-30 11:00:00,19.68,19.69,19.68,19.69,2800.0,12.63,12.6364,12.63,12.6364,2800.0
2005-08-30 11:05:00,19.68,19.69,19.64,19.64,14800.0,12.63,12.6364,12.6043,12.6043,14800.0
2005-08-30 11:10:00,19.64,19.65,19.64,19.65,34000.0,12.6043,12.6107,12.6043,12.6107,34000.0
2005-08-30 11:15:00,19.65,19.68,19.64,19.64,48400.0,12.6107,12.63,12.6043,12.6043,48400.0
2005-08-30 11:20:00,19.63,19.64,19.63,19.63,19200.0,12.5979,12.6043,12.5979,12.5979,19200.0
2005-08-30 11:25:00,19.63,19.64,19.61,19.61,25400.0,12.5979,12.6043,12.585,12.585,25400.0
2005-08-30 11:30:00,19.61,19.64,19.61,19.63,35800.0,12.585,12.6043,12.585,12.5979,35800.0
2005-08-30 11:35:00,19.64,19.67,19.64,19.66,42800.0,12.6043,12.6235,12.6043,12.6171,42800.0
2005-08-30 11:40:00,19.66,19.66,19.6,19.6,11000.0,12.6171,12.6171,12.5786,12.5786,11000.0
2005-08-30 11:45:00,19.6,19.63,19.6,19.61,4800.0,12.5786,12.5979,12.5786,12.585,4800.0
2005-08-30 11:50:00,19.61,19.61,19.5,19.5,16800.0,12.585,12.585,12.5144,12.5144,16800.0
2005-08-30 11:55:00,19.51,19.51,19.4,19.41,132000.0,12.5209,12.5209,12.4503,12.4567,132000.0
2005-08-30 12:00:00,19.41,19.48,19.41,19.47,41800.0,12.4567,12.5016,12.4567,12.4952,41800.0
2005-08-30 12:05:00,19.47,19.47,19.46,19.46,22800.0,12.4952,12.4952,12.4888,12.4888,22800.0
2005-08-30 12:10:00,19.46,19.46,19.46,19.46,30800.0,12.4888,12.4888,12.4888,12.4888,30800.0
2005-08-30 12:15:00,19.45,19.46,19.45,19.46,24600.0,12.4824,12.4888,12.4824,12.4888,24600.0
2005-08-30 12:20:00,19.46,19.48,19.45,19.46,63000.0,12.4888,12.5016,12.4824,12.4888,63000.0
2005-08-30 12:25:00,19.46,19.5,19.46,19.49,38000.0,12.4888,12.5144,12.4888,12.508,38000.0
2005-08-30 12:30:00,19.49,19.49,19.48,19.49,12200.0,12.508,12.508,12.5016,12.508,12200.0
2005-08-30 12:35:00,19.49,19.51,19.49,19.51,72200.0,12.508,12.5209,12.508,12.5209,72200.0
2005-08-30 12:40:00,19.51,19.51,19.5,19.5,7800.0,12.5209,12.5209,12.5144,12.5144,7800.0
2005-08-30 12:45:00,19.5,19.51,19.5,19.51,17400.0,12.5144,12.5209,12.5144,12.5209,17400.0
2005-08-30 12:50:00,19.51,19.51,19.5,19.5,9600.0,12.5209,12.5209,12.5144,12.5144,9600.0
2005-08-30 12:55:00,19.51,19.51,19.5,19.51,29800.0,12.5209,12.5209,12.5144,12.5209,29800.0
2005-08-30 13:00:00,19.51,19.51,19.48,19.49,20800.0,12.5209,12.5209,12.5016,12.508,20800.0
2005-08-30 13:05:00,19.49,19.5,19.48,19.49,29800.0,12.508,12.5144,12.5016,12.508,29800.0
2005-08-30 13:10:00,19.49,19.49,19.43,19.46,41200.0,12.508,12.508,12.4695,12.4888,41200.0
2005-08-30 13:15:00,19.46,19.5,19.46,19.5,21600.0,12.4888,12.5144,12.4888,12.5144,21600.0
2005-08-30 13:20:00,19.5,19.5,19.5,19.5,11800.0,12.5144,12.5144,12.5144,12.5144,11800.0
2005-08-30 13:25:00,19.49,19.5,19.49,19.49,7000.0,12.508,12.5144,12.508,12.508,7000.0
2005-08-30 13:30:00,19.49,19.5,19.49,19.5,23400.0,12.508,12.5144,12.508,12.5144,23400.0
2005-08-30 13:35:00,19.5,19.5,19.49,19.5,13200.0,12.5144,12.5144,12.508,12.5144,13200.0
2005-08-30 13:40:00,19.5,19.5,19.49,19.5,7800.0,12.5144,12.5144,12.508,12.5144,7800.0
2005-08-30 13:45:00,19.5,19.5,19.49,19.49,6600.0,12.5144,12.5144,12.508,12.508,6600.0
2005-08-30 13:50:00,19.5,19.5,19.49,19.49,13200.0,12.5144,12.5144,12.508,12.508,13200.0
2005-08-30 13:55:00,19.49,19.5,19.49,19.5,5000.0,12.508,12.5144,12.508,12.5144,5000.0
2005-08-30 14:00:00,19.5,19.52,19.49,19.5,17200.0,12.5144,12.5273,12.508,12.5144,17200.0
2005-08-30 14:05:00,19.5,19.53,19.49,19.53,25200.0,12.5144,12.5337,12.508,12.5337,25200.0
2005-08-30 14:10:00,19.53,19.53,19.5,19.5,7000.0,12.5337,12.5337,12.5144,12.5144,7000.0
2005-08-30 14:15:00,19.5,19.53,19.5,19.53,22800.0,12.5144,12.5337,12.5144,12.5337,22800.0
2005-08-30 14:20:00,19.53,19.55,19.51,19.51,11000.0,12.5337,12.5465,12.5209,12.5209,11000.0
2005-08-30 14:25:00,19.5,19.5,19.46,19.47,67000.0,12.5144,12.5144,12.4888,12.4952,67000.0
2005-08-30 14:30:00,19.48,19.48,19.47,19.48,27600.0,12.5016,12.5016,12.4952,12.5016,27600.0
2005-08-30 14:35:00,19.48,19.48,19.47,19.48,15000.0,12.5016,12.5016,12.4952,12.5016,15000.0
2005-08-30 14:40:00,19.48,19.48,19.46,19.46,22800.0,12.5016,12.5016,12.4888,12.4888,22800.0
2005-08-30 14:45:00,19.46,19.46,19.39,19.39,31000.0,12.4888,12.4888,12.4439,12.4439,31000.0
2005-08-30 14:50:00,19.39,19.4,19.31,19.32,111200.0,12.4439,12.4503,12.3925,12.3989,111200.0
2005-08-30 14:55:00,19.32,19.41,19.32,19.38,127000.0,12.3989,12.4567,12.3989,12.4374,127000.0
2005-08-30 15:00:00,19.36,19.4,19.35,19.4,54000.0,12.4246,12.4503,12.4182,12.4503,54000.0
2005-08-30 15:05:00,19.4,19.4,19.38,19.38,16000.0,12.4503,12.4503,12.4374,12.4374,16000.0
2005-08-30 15:10:00,19.38,19.38,19.35,19.35,24000.0,12.4374,12.4374,12.4182,12.4182,24000.0
2005-08-30 15:15:00,19.35,19.35,19.34,19.35,18000.0,12.4182,12.4182,12.4118,12.4182,18000.0
2005-08-30 15:20:00,19.35,19.4,19.35,19.39,23200.0,12.4182,12.4503,12.4182,12.4439,23200.0
2005-08-30 15:25:00,19.39,19.39,19.38,19.38,38600.0,12.4439,12.4439,12.4374,12.4374,38600.0
2005-08-30 15:30:00,19.38,19.43,19.38,19.41,127600.0,12.4374,12.4695,12.4374,12.4567,127600.0
2005-08-30 15:35:00,19.43,19.53,19.43,19.53,45200.0,12.4695,12.5337,12.4695,12.5337,45200.0
2005-08-30 15:40:00,19.54,19.54,19.5,19.5,33800.0,12.5401,12.5401,12.5144,12.5144,33800.0
2005-08-30 15:45:00,19.5,19.54,19.5,19.53,48000.0,12.5144,12.5401,12.5144,12.5337,48000.0
2005-08-30 15:50:00,19.53,19.55,19.53,19.55,64600.0,12.5337,12.5465,12.5337,12.5465,64600.0
2005-08-30 15:55:00,19.55,19.55,19.55,19.55,50200.0,12.5465,12.5465,12.5465,12.5465,50200.0
2005-08-31 09:30:00,19.65,19.95,19.65,19.95,30600.0,12.6107,12.8032,12.6107,12.8032,30600.0
2005-08-31 09:35:00,19.93,19.94,19.9,19.91,36600.0,12.7904,12.7968,12.7712,12.7776,36600.0
2005-08-31 09:40:00,19.91,19.95,19.9,19.9,40000.0,12.7776,12.8032,12.7712,12.7712,40000.0
2005-08-31 09:45:00,19.9,19.91,19.85,19.86,47200.0,12.7712,12.7776,12.7391,12.7455,47200.0
2005-08-31 09:50:00,19.88,19.89,19.83,19.83,17800.0,12.7583,12.7647,12.7262,12.7262,17800.0
2005-08-31 09:55:00,19.84,19.84,19.66,19.66,17000.0,12.7326,12.7326,12.6171,12.6171,17000.0
2005-08-31 10:00:00,19.66,19.84,19.66,19.8,32600.0,12.6171,12.7326,12.6171,12.707,32600.0
2005-08-31 10:05:00,19.81,19.86,19.74,19.76,25600.0,12.7134,12.7455,12.6685,12.6813,25600.0
2005-08-31 10:10:00,19.78,19.84,19.75,19.84,37400.0,12.6941,12.7326,12.6749,12.7326,37400.0
2005-08-31 10:15:00,19.83,19.85,19.78,19.8,23000.0,12.7262,12.7391,12.6941,12.707,23000.0
2005-08-31 10:20:00,19.79,19.79,19.76,19.79,7000.0,12.7006,12.7006,12.6813,12.7006,7000.0
2005-08-31 10:25:00,19.77,19.79,19.72,19.77,16200.0,12.6877,12.7006,12.6556,12.6877,16200.0
2005-08-31 10:30:00,19.78,19.84,19.78,19.81,15400.0,12.6941,12.7326,12.6941,12.7134,15400.0
2005-08-31 10:35:00,19.83,19.83,19.82,19.83,21800.0,12.7262,12.7262,12.7198,12.7262,21800.0
2005-08-31 10:40:00,19.83,19.85,19.83,19.85,52800.0,12.7262,12.7391,12.7262,12.7391,52800.0
2005-08-31 10:45:00,19.84,19.84,19.81,19.81,14600.0,12.7326,12.7326,12.7134,12.7134,14600.0
2005-08-31 10:50:00,19.81,19.84,19.79,19.84,35600.0,12.7134,12.7326,12.7006,12.7326,35600.0
2005-08-31 10:55:00,19.84,19.84,19.79,19.82,5600.0,12.7326,12.7326,12.7006,12.7198,5600.0
2005-08-31 11:00:00,19.83,19.85,19.82,19.84,27600.0,12.7262,12.7391,12.7198,12.7326,27600.0
2005-08-31 11:05:00,19.85,19.85,19.83,19.84,14400.0,12.7391,12.7391,12.7262,12.7326,14400.0
2005-08-31 11:10:00,19.85,19.87,19.84,19.86,35600.0,12.7391,12.7519,12.7326,12.7455,35600.0
2005-08-31 11:15:00,19.87,19.9,19.87,19.9,12600.0,12.7519,12.7712,12.7519,12.7712,12600.0
2005-08-31 11:20:00,19.9,20.0,19.89,19.98,46200.0,12.7712,12.8353,12.7647,12.8225,46200.0
2005-08-31 11:25:00,19.98,19.98,19.96,19.96,13200.0,12.8225,12.8225,12.8097,12.8097,13200.0
2005-08-31 11:30:00,19.96,19.96,19.93,19.93,9400.0,12.8097,12.8097,12.7904,12.7904,9400.0
2005-08-31 11:35:00,19.94,19.97,19.93,19.97,14000.0,12.7968,12.8161,12.7904,12.8161,14000.0
2005-08-31 11:40:00,19.98,19.98,19.97,19.97,2600.0,12.8225,12.8225,12.8161,12.8161,2600.0
2005-08-31 11:45:00,19.97,19.99,19.97,19.99,18600.0,12.8161,12.8289,12.8161,12.8289,18600.0
2005-08-31 11:50:00,19.98,20.0,19.97,20.0,35000.0,12.8225,12.8353,12.8161,12.8353,35000.0
2005-08-31 11:55:00,20.0,20.0,19.97,20.0,21400.0,12.8353,12.8353,12.8161,12.8353,21400.0
2005-08-31 12:00:00,19.99,20.01,19.99,20.0,11800.0,12.8289,12.8417,12.8289,12.8353,11800.0
2005-08-31 12:05:00,20.0,20.0,19.98,19.99,26000.0,12.8353,12.8353,12.8225,12.8289,26000.0
2005-08-31 12:10:00,20.0,20.0,19.98,19.98,25200.0,12.8353,12.8353,12.8225,12.8225,25200.0
2005-08-31 12:15:00,19.98,20.0,19.97,20.0,27200.0,12.8225,12.8353,12.8161,12.8353,27200.0
2005-08-31 12:20:00,20.0,20.03,20.0,20.02,11400.0,12.8353,12.8546,12.8353,12.8482,11400.0
2005-08-31 12:25:00,20.02,20.02,19.99,19.99,14200.0,12.8482,12.8482,12.8289,12.8289,14200.0
2005-08-31 12:30:00,19.99,20.04,19.99,20.04,46800.0,12.8289,12.861,12.8289,12.861,46800.0
2005-08-31 12:35:00,20.04,20.07,20.04,20.05,22000.0,12.861,12.8803,12.861,12.8674,22000.0
2005-08-31 12:40:00,20.04,20.04,20.02,20.02,4400.0,12.861,12.861,12.8482,12.8482,4400.0
2005-08-31 12:45:00,20.02,20.02,20.01,20.02,7600.0,12.8482,12.8482,12.8417,12.8482,7600.0
2005-08-31 12:50:00,20.02,20.02,20.0,20.0,18000.0,12.8482,12.8482,12.8353,12.8353,18000.0
2005-08-31 12:55:00,20.0,20.0,19.97,19.98,15000.0,12.8353,12.8353,12.8161,12.8225,15000.0
2005-08-31 13:00:00,20.0,20.0,19.99,20.0,10600.0,12.8353,12.8353,12.8289,12.8353,10600.0
2005-08-31 13:05:00,20.0,20.0,20.0,20.0,9000.0,12.8353,12.8353,12.8353,12.8353,9000.0
2005-08-31 13:10:00,20.0,20.01,20.0,20.0,51400.0,12.8353,12.8417,12.8353,12.8353,51400.0
2005-08-31 13:15:00,20.0,20.01,20.0,20.0,8600.0,12.8353,12.8417,12.8353,12.8353,8600.0
2005-08-31 13:20:00,20.0,20.0,20.0,20.0,7200.0,12.8353,12.8353,12.8353,12.8353,7200.0
2005-08-31 13:25:00,20.0,20.0,20.0,20.0,14400.0,12.8353,12.8353,12.8353,12.8353,14400.0
2005-08-31 13:30:00,20.0,20.01,20.0,20.0,18200.0,12.8353,12.8417,12.8353,12.8353,18200.0
2005-08-31 13:35:00,20.0,20.01,20.0,20.0,18600.0,12.8353,12.8417,12.8353,12.8353,18600.0
2005-08-31 13:40:00,20.0,20.0,20.0,20.0,22800.0,12.8353,12.8353,12.8353,12.8353,22800.0
2005-08-31 13:45:00,20.0,20.0,19.99,20.0,3800.0,12.8353,12.8353,12.8289,12.8353,3800.0
2005-08-31 13:50:00,20.0,20.01,19.99,20.01,7600.0,12.8353,12.8417,12.8289,12.8417,7600.0
2005-08-31 13:55:00,20.02,20.04,20.02,20.02,15600.0,12.8482,12.861,12.8482,12.8482,15600.0
2005-08-31 14:00:00,20.02,20.02,20.0,20.01,17000.0,12.8482,12.8482,12.8353,12.8417,17000.0
2005-08-31 14:05:00,20.0,20.01,20.0,20.0,33800.0,12.8353,12.8417,12.8353,12.8353,33800.0
2005-08-31 14:10:00,20.0,20.0,20.0,20.0,41000.0,12.8353,12.8353,12.8353,12.8353,41000.0
2005-08-31 14:15:00,20.0,20.01,20.0,20.0,27400.0,12.8353,12.8417,12.8353,12.8353,27400.0
2005-08-31 14:20:00,20.0,20.01,20.0,20.01,34600.0,12.8353,12.8417,12.8353,12.8417,34600.0
2005-08-31 14:25:00,20.0,20.02,20.0,20.01,6400.0,12.8353,12.8482,12.8353,12.8417,6400.0
2005-08-31 14:30:00,20.01,20.02,20.01,20.02,22000.0,12.8417,12.8482,12.8417,12.8482,22000.0
2005-08-31 14:35:00,20.02,20.05,20.01,20.05,21800.0,12.8482,12.8674,12.8417,12.8674,21800.0
2005-08-31 14:40:00,20.05,20.05,20.04,20.05,21200.0,12.8674,12.8674,12.861,12.8674,21200.0
2005-08-31 14:45:00,20.04,20.06,20.04,20.06,18000.0,12.861,12.8738,12.861,12.8738,18000.0
2005-08-31 14:50:00,20.06,20.07,20.06,20.07,29800.0,12.8738,12.8803,12.8738,12.8803,29800.0
2005-08-31 14:55:00,20.07,20.13,20.07,20.13,29200.0,12.8803,12.9188,12.8803,12.9188,29200.0
2005-08-31 15:00:00,20.13,20.13,20.12,20.13,13400.0,12.9188,12.9188,12.9123,12.9188,13400.0
2005-08-31 15:05:00,20.13,20.13,20.11,20.12,18000.0,12.9188,12.9188,12.9059,12.9123,18000.0
2005-08-31 15:10:00,20.12,20.17,20.11,20.16,27800.0,12.9123,12.9444,12.9059,12.938,27800.0
2005-08-31 15:15:00,20.16,20.17,20.13,20.13,15000.0,12.938,12.9444,12.9188,12.9188,15000.0
2005-08-31 15:20:00,20.13,20.13,20.08,20.08,13600.0,12.9188,12.9188,12.8867,12.8867,13600.0
2005-08-31 15:25:00,20.07,20.08,20.07,20.08,28600.0,12.8803,12.8867,12.8803,12.8867,28600.0
2005-08-31 15:30:00,20.09,20.13,20.09,20.13,7400.0,12.8931,12.9188,12.8931,12.9188,7400.0
2005-08-31 15:35:00,20.13,20.13,20.09,20.1,24000.0,12.9188,12.9188,12.8931,12.8995,24000.0
2005-08-31 15:40:00,20.09,20.1,20.08,20.09,24000.0,12.8931,12.8995,12.8867,12.8931,24000.0
2005-08-31 15:45:00,20.09,20.09,20.06,20.06,32800.0,12.8931,12.8931,12.8738,12.8738,32800.0
2005-08-31 15:50:00,20.06,20.08,20.05,20.08,71200.0,12.8738,12.8867,12.8674,12.8867,71200.0
2005-08-31 15:55:00,20.07,20.11,20.07,20.11,43200.0,12.8803,12.9059,12.8803,12.9059,43200.0
2005-09-01 09:30:00,20.17,20.18,20.1,20.11,34600.0,12.9444,12.9508,12.8995,12.9059,34600.0
2005-09-01 09:35:00,20.1,20.14,20.03,20.13,40800.0,12.8995,12.9252,12.8546,12.9188,40800.0
2005-09-01 09:40:00,20.14,20.14,20.08,20.1,45600.0,12.9252,12.9252,12.8867,12.8995,45600.0
2005-09-01 09:45:00,20.1,20.1,19.99,20.02,60800.0,12.8995,12.8995,12.8289,12.8482,60800.0
2005-09-01 09:50:00,20.0,20.1,19.99,20.0,88600.0,12.8353,12.8995,12.8289,12.8353,88600.0
2005-09-01 09:55:00,20.0,20.06,19.98,20.06,72000.0,12.8353,12.8738,12.8225,12.8738,72000.0
2005-09-01 10:00:00,20.07,20.07,19.98,20.03,16800.0,12.8803,12.8803,12.8225,12.8546,16800.0
2005-09-01 10:05:00,20.01,20.03,19.95,19.95,11800.0,12.8417,12.8546,12.8032,12.8032,11800.0
2005-09-01 10:10:00,19.96,19.98,19.9,19.91,59200.0,12.8097,12.8225,12.7712,12.7776,59200.0
2005-09-01 10:15:00,19.9,19.9,19.82,19.85,22800.0,12.7712,12.7712,12.7198,12.7391,22800.0
2005-09-01 10:20:00,19.85,19.86,19.82,19.82,68800.0,12.7391,12.7455,12.7198,12.7198,68800.0
2005-09-01 10:25:00,19.83,19.85,19.82,19.82,60000.0,12.7262,12.7391,12.7198,12.7198,60000.0
2005-09-01 10:30:00,19.83,19.83,19.8,19.8,29400.0,12.7262,12.7262,12.707,12.707,29400.0
2005-09-01 10:35:00,19.8,19.83,19.8,19.83,58600.0,12.707,12.7262,12.707,12.7262,58600.0
2005-09-01 10:40:00,19.83,19.83,19.78,19.79,50600.0,12.7262,12.7262,12.6941,12.7006,50600.0
2005-09-01 10:45:00,19.79,19.79,19.75,19.75,40800.0,12.7006,12.7006,12.6749,12.6749,40800.0
2005-09-01 10:50:00,19.75,19.77,19.75,19.77,53400.0,12.6749,12.6877,12.6749,12.6877,53400.0
2005-09-01 10:55:00,19.77,19.77,19.75,19.77,25000.0,12.6877,12.6877,12.6749,12.6877,25000.0
2005-09-01 11:00:00,19.77,19.77,19.73,19.74,62200.0,12.6877,12.6877,12.6621,12.6685,62200.0
2005-09-01 11:05:00,19.74,19.74,19.71,19.72,15000.0,12.6685,12.6685,12.6492,12.6556,15000.0
2005-09-01 11:10:00,19.72,19.76,19.72,19.75,200400.0,12.6556,12.6813,12.6556,12.6749,200400.0
2005-09-01 11:15:00,19.75,19.77,19.75,19.75,33400.0,12.6749,12.6877,12.6749,12.6749,33400.0
2005-09-01 11:20:00,19.75,19.76,19.75,19.76,77400.0,12.6749,12.6813,12.6749,12.6813,77400.0
2005-09-01 11:25:00,19.75,19.75,19.74,19.74,36000.0,12.6749,12.6749,12.6685,12.6685,36000.0
2005-09-01 11:30:00,19.75,19.77,19.75,19.76,22600.0,12.6749,12.6877,12.6749,12.6813,22600.0
2005-09-01 11:35:00,19.77,19.77,19.74,19.74,36600.0,12.6877,12.6877,12.6685,12.6685,36600.0
2005-09-01 11:40:00,19.75,19.77,19.75,19.75,23800.0,12.6749,12.6877,12.6749,12.6749,23800.0
2005-09-01 11:45:00,19.75,19.75,19.75,19.75,12400.0,12.6749,12.6749,12.6749,12.6749,12400.0
2005-09-01 11:50:00,19.75,19.75,19.74,19.74,2200.0,12.6749,12.6749,12.6685,12.6685,2200.0
2005-09-01 11:55:00,19.74,19.74,19.74,19.74,11200.0,12.6685,12.6685,12.6685,12.6685,11200.0
2005-09-01 12:00:00,19.74,19.74,19.72,19.73,14000.0,12.6685,12.6685,12.6556,12.6621,14000.0
2005-09-01 12:05:00,19.72,19.72,19.71,19.71,19000.0,12.6556,12.6556,12.6492,12.6492,19000.0
2005-09-01 12:10:00,19.71,19.71,19.68,19.68,46000.0,12.6492,12.6492,12.63,12.63,46000.0
2005-09-01 12:15:00,19.68,19.68,19.68,19.68,11600.0,12.63,12.63,12.63,12.63,11600.0
2005-09-01 12:20:00,19.68,19.68,19.66,19.66,10400.0,12.63,12.63,12.6171,12.6171,10400.0
2005-09-01 12:25:00,19.66,19.68,19.65,19.68,47400.0,12.6171,12.63,12.6107,12.63,47400.0
2005-09-01 12:30:00,19.68,19.7,19.68,19.68,6400.0,12.63,12.6428,12.63,12.63,6400.0
2005-09-01 12:35:00,19.69,19.74,19.69,19.74,16800.0,12.6364,12.6685,12.6364,12.6685,16800.0
2005-09-01 12:40:00,19.74,19.74,19.74,19.74,5600.0,12.6685,12.6685,12.6685,12.6685,5600.0
2005-09-01 12:45:00,19.75,19.75,19.74,19.74,32800.0,12.6749,12.6749,12.6685,12.6685,32800.0
2005-09-01 12:50:00,19.74,19.74,19.69,19.69,17200.0,12.6685,12.6685,12.6364,12.6364,17200.0
2005-09-01 12:55:00,19.68,19.68,19.68,19.68,7200.0,12.63,12.63,12.63,12.63,7200.0
2005-09-01 13:00:00,19.67,19.68,19.67,19.68,31400.0,12.6235,12.63,12.6235,12.63,31400.0
2005-09-01 13:05:00,19.68,19.68,19.67,19.68,1800.0,12.63,12.63,12.6235,12.63,1800.0
2005-09-01 13:10:00,19.68,19.68,19.66,19.66,17000.0,12.63,12.63,12.6171,12.6171,17000.0
2005-09-01 13:15:00,19.66,19.66,19.61,19.61,52000.0,12.6171,12.6171,12.585,12.585,52000.0
2005-09-01 13:20:00,19.61,19.61,19.56,19.56,205600.0,12.585,12.585,12.553,12.553,205600.0
2005-09-01 13:25:00,19.55,19.57,19.55,19.57,14400.0,12.5465,12.5594,12.5465,12.5594,14400.0
2005-09-01 13:30:00,19.57,19.57,19.55,19.55,21600.0,12.5594,12.5594,12.5465,12.5465,21600.0
2005-09-01 13:35:00,19.54,19.55,19.53,19.54,11200.0,12.5401,12.5465,12.5337,12.5401,11200.0
2005-09-01 13:40:00,19.53,19.54,19.48,19.48,25600.0,12.5337,12.5401,12.5016,12.5016,25600.0
2005-09-01 13:45:00,19.48,19.5,19.47,19.47,15600.0,12.5016,12.5144,12.4952,12.4952,15600.0
2005-09-01 13:50:00,19.47,19.47,19.44,19.45,29800.0,12.4952,12.4952,12.4759,12.4824,29800.0
2005-09-01 13:55:00,19.44,19.45,19.43,19.43,15600.0,12.4759,12.4824,12.4695,12.4695,15600.0
2005-09-01 14:00:00,19.43,19.43,19.36,19.36,40200.0,12.4695,12.4695,12.4246,12.4246,40200.0
2005-09-01 14:05:00,19.36,19.36,19.27,19.27,120000.0,12.4246,12.4246,12.3668,12.3668,120000.0
2005-09-01 14:10:00,19.25,19.29,19.24,19.29,173800.0,12.354,12.3797,12.3476,12.3797,173800.0
2005-09-01 14:15:00,19.29,19.31,19.28,19.29,61000.0,12.3797,12.3925,12.3733,12.3797,61000.0
2005-09-01 14:20:00,19.29,19.36,19.29,19.36,63000.0,12.3797,12.4246,12.3797,12.4246,63000.0
2005-09-01 14:25:00,19.35,19.37,19.33,19.36,59400.0,12.4182,12.431,12.4053,12.4246,59400.0
2005-09-01 14:30:00,19.35,19.36,19.34,19.36,56000.0,12.4182,12.4246,12.4118,12.4246,56000.0
2005-09-01 14:35:00,19.36,19.36,19.35,19.35,20000.0,12.4246,12.4246,12.4182,12.4182,20000.0
2005-09-01 14:40:00,19.35,19.35,19.3,19.3,94600.0,12.4182,12.4182,12.3861,12.3861,94600.0
2005-09-01 14:45:00,19.3,19.3,19.25,19.26,103200.0,12.3861,12.3861,12.354,12.3604,103200.0
2005-09-01 14:50:00,19.26,19.26,19.25,19.25,41000.0,12.3604,12.3604,12.354,12.354,41000.0
2005-09-01 14:55:00,19.25,19.25,19.23,19.23,44600.0,12.354,12.354,12.3412,12.3412,44600.0
2005-09-01 15:00:00,19.23,19.31,19.23,19.3,103800.0,12.3412,12.3925,12.3412,12.3861,103800.0
2005-09-01 15:05:00,19.29,19.31,19.27,19.28,31800.0,12.3797,12.3925,12.3668,12.3733,31800.0
2005-09-01 15:10:00,19.27,19.28,19.26,19.27,28200.0,12.3668,12.3733,12.3604,12.3668,28200.0
2005-09-01 15:15:00,19.26,19.27,19.23,19.23,51000.0,12.3604,12.3668,12.3412,12.3412,51000.0
2005-09-01 15:20:00,19.23,19.23,19.21,19.21,37200.0,12.3412,12.3412,12.3283,12.3283,37200.0
2005-09-01 15:25:00,19.21,19.21,19.18,19.18,165600.0,12.3283,12.3283,12.3091,12.3091,165600.0
2005-09-01 15:30:00,19.18,19.18,19.14,19.14,68000.0,12.3091,12.3091,12.2834,12.2834,68000.0
2005-09-01 15:35:00,19.14,19.17,19.14,19.17,247000.0,12.2834,12.3027,12.2834,12.3027,247000.0
2005-09-01 15:40:00,19.16,19.16,19.13,19.13,72600.0,12.2962,12.2962,12.277,12.277,72600.0
2005-09-01 15:45:00,19.13,19.13,19.11,19.12,104400.0,12.277,12.277,12.2642,12.2706,104400.0
2005-09-01 15:50:00,19.12,19.12,19.11,19.11,345600.0,12.2706,12.2706,12.2642,12.2642,345600.0
2005-09-01 15:55:00,19.11,19.14,19.11,19.14,155600.0,12.2642,12.2834,12.2642,12.2834,155600.0
2005-09-02 09:30:00,19.15,19.16,18.85,18.85,155200.0,12.2898,12.2962,12.0973,12.0973,155200.0
2005-09-02 09:35:00,18.89,19.05,18.84,18.85,50000.0,12.123,12.2257,12.0909,12.0973,50000.0
2005-09-02 09:40:00,18.85,18.93,18.85,18.88,46800.0,12.0973,12.1486,12.0973,12.1166,46800.0
2005-09-02 09:45:00,18.88,18.95,18.88,18.94,47800.0,12.1166,12.1615,12.1166,12.1551,47800.0
2005-09-02 09:50:00,18.94,18.95,18.84,18.9,189400.0,12.1551,12.1615,12.0909,12.1294,189400.0
2005-09-02 09:55:00,18.9,18.94,18.9,18.93,38600.0,12.1294,12.1551,12.1294,12.1486,38600.0
2005-09-02 10:00:00,18.94,18.94,18.85,18.85,92400.0,12.1551,12.1551,12.0973,12.0973,92400.0
2005-09-02 10:05:00,18.85,18.91,18.8,18.91,112800.0,12.0973,12.1358,12.0652,12.1358,112800.0
2005-09-02 10:10:00,18.91,19.0,18.91,18.93,42000.0,12.1358,12.1936,12.1358,12.1486,42000.0
2005-09-02 10:15:00,18.92,19.02,18.92,19.02,42400.0,12.1422,12.2064,12.1422,12.2064,42400.0
2005-09-02 10:20:00,19.02,19.02,18.93,18.93,34600.0,12.2064,12.2064,12.1486,12.1486,34600.0
2005-09-02 10:25:00,18.92,18.93,18.88,18.9,125800.0,12.1422,12.1486,12.1166,12.1294,125800.0
2005-09-02 10:30:00,18.9,18.9,18.83,18.85,30600.0,12.1294,12.1294,12.0845,12.0973,30600.0
2005-09-02 10:35:00,18.85,18.86,18.85,18.85,135800.0,12.0973,12.1037,12.0973,12.0973,135800.0
2005-09-02 10:40:00,18.85,18.85,18.8,18.8,85600.0,12.0973,12.0973,12.0652,12.0652,85600.0
2005-09-02 10:45:00,18.78,18.86,18.75,18.86,92600.0,12.0524,12.1037,12.0331,12.1037,92600.0
2005-09-02 10:50:00,18.85,18.86,18.78,18.85,80800.0,12.0973,12.1037,12.0524,12.0973,80800.0
2005-09-02 10:55:00,18.85,18.85,18.81,18.82,53000.0,12.0973,12.0973,12.0716,12.078,53000.0
2005-09-02 11:00:00,18.81,18.86,18.81,18.86,32000.0,12.0716,12.1037,12.0716,12.1037,32000.0
2005-09-02 11:05:00,18.86,18.86,18.83,18.83,12000.0,12.1037,12.1037,12.0845,12.0845,12000.0
2005-09-02 11:10:00,18.83,18.86,18.81,18.86,13200.0,12.0845,12.1037,12.0716,12.1037,13200.0
2005-09-02 11:15:00,18.86,18.88,18.86,18.87,8400.0,12.1037,12.1166,12.1037,12.1101,8400.0
2005-09-02 11:20:00,18.87,18.88,18.85,18.85,17800.0,12.1101,12.1166,12.0973,12.0973,17800.0
2005-09-02 11:25:00,18.84,18.86,18.83,18.86,15800.0,12.0909,12.1037,12.0845,12.1037,15800.0
2005-09-02 11:30:00,18.85,18.88,18.85,18.86,18000.0,12.0973,12.1166,12.0973,12.1037,18000.0
2005-09-02 11:35:00,18.87,18.87,18.85,18.86,6000.0,12.1101,12.1101,12.0973,12.1037,6000.0
2005-09-02 11:40:00,18.85,18.86,18.85,18.86,7200.0,12.0973,12.1037,12.0973,12.1037,7200.0
2005-09-02 11:45:00,18.86,18.86,18.83,18.83,10400.0,12.1037,12.1037,12.0845,12.0845,10400.0
2005-09-02 11:50:00,18.83,18.85,18.83,18.85,48000.0,12.0845,12.0973,12.0845,12.0973,48000.0
2005-09-02 11:55:00,18.85,18.88,18.85,18.88,88200.0,12.0973,12.1166,12.0973,12.1166,88200.0
2005-09-02 12:00:00,18.88,18.88,18.85,18.87,12200.0,12.1166,12.1166,12.0973,12.1101,12200.0
2005-09-02 12:05:00,18.87,18.88,18.86,18.86,48000.0,12.1101,12.1166,12.1037,12.1037,48000.0
2005-09-02 12:10:00,18.86,18.9,18.86,18.9,73400.0,12.1037,12.1294,12.1037,12.1294,73400.0
2005-09-02 12:15:00,18.9,18.9,18.89,18.9,3200.0,12.1294,12.1294,12.123,12.1294,3200.0
2005-09-02 12:20:00,18.9,18.93,18.9,18.93,13800.0,12.1294,12.1486,12.1294,12.1486,13800.0
2005-09-02 12:25:00,18.93,18.93,18.91,18.93,11600.0,12.1486,12.1486,12.1358,12.1486,11600.0
2005-09-02 12:30:00,18.93,18.94,18.93,18.93,21400.0,12.1486,12.1551,12.1486,12.1486,21400.0
2005-09-02 12:35:00,18.93,18.93,18.92,18.93,10600.0,12.1486,12.1486,12.1422,12.1486,10600.0
2005-09-02 12:40:00,18.93,18.93,18.86,18.86,18800.0,12.1486,12.1486,12.1037,12.1037,18800.0
2005-09-02 12:45:00,18.86,18.92,18.86,18.86,172400.0,12.1037,12.1422,12.1037,12.1037,172400.0
2005-09-02 12:50:00,18.86,18.86,18.83,18.83,28200.0,12.1037,12.1037,12.0845,12.0845,28200.0
2005-09-02 12:55:00,18.83,18.83,18.79,18.83,62400.0,12.0845,12.0845,12.0588,12.0845,62400.0
2005-09-02 13:00:00,18.83,18.85,18.82,18.84,11200.0,12.0845,12.0973,12.078,12.0909,11200.0
2005-09-02 13:05:00,18.84,18.84,18.78,18.78,36200.0,12.0909,12.0909,12.0524,12.0524,36200.0
2005-09-02 13:10:00,18.78,18.8,18.75,18.8,60000.0,12.0524,12.0652,12.0331,12.0652,60000.0
2005-09-02 13:15:00,18.81,18.84,18.81,18.84,10000.0,12.0716,12.0909,12.0716,12.0909,10000.0
2005-09-02 13:20:00,18.85,18.89,18.85,18.89,14400.0,12.0973,12.123,12.0973,12.123,14400.0
2005-09-02 13:25:00,18.89,18.89,18.89,18.89,5600.0,12.123,12.123,12.123,12.123,5600.0
2005-09-02 13:30:00,18.89,18.91,18.89,18.91,6000.0,12.123,12.1358,12.123,12.1358,6000.0
2005-09-02 13:35:00,18.9,18.91,18.9,18.9,7000.0,12.1294,12.1358,12.1294,12.1294,7000.0
2005-09-02 13:40:00,18.9,18.91,18.89,18.89,6600.0,12.1294,12.1358,12.123,12.123,6600.0
2005-09-02 13:45:00,18.9,18.91,18.9,18.91,6400.0,12.1294,12.1358,12.1294,12.1358,6400.0
2005-09-02 13:50:00,18.91,18.92,18.91,18.92,6600.0,12.1358,12.1422,12.1358,12.1422,6600.0
2005-09-02 13:55:00,18.92,18.93,18.92,18.93,51600.0,12.1422,12.1486,12.1422,12.1486,51600.0
2005-09-02 14:00:00,18.93,18.96,18.93,18.95,54800.0,12.1486,12.1679,12.1486,12.1615,54800.0
2005-09-02 14:05:00,18.96,18.97,18.96,18.97,8600.0,12.1679,12.1743,12.1679,12.1743,8600.0
2005-09-02 14:10:00,18.97,18.97,18.96,18.96,15400.0,12.1743,12.1743,12.1679,12.1679,15400.0
2005-09-02 14:15:00,18.97,19.0,18.97,18.99,12200.0,12.1743,12.1936,12.1743,12.1871,12200.0
2005-09-02 14:20:00,18.99,19.03,18.99,19.02,23400.0,12.1871,12.2128,12.1871,12.2064,23400.0
2005-09-02 14:25:00,19.02,19.03,19.0,19.0,14600.0,12.2064,12.2128,12.1936,12.1936,14600.0
2005-09-02 14:30:00,19.0,19.01,19.0,19.0,12600.0,12.1936,12.2,12.1936,12.1936,12600.0
2005-09-02 14:35:00,19.0,19.02,19.0,19.01,19000.0,12.1936,12.2064,12.1936,12.2,19000.0
2005-09-02 14:40:00,19.03,19.07,19.01,19.07,67800.0,12.2128,12.2385,12.2,12.2385,67800.0
2005-09-02 14:45:00,19.06,19.07,19.06,19.07,28400.0,12.2321,12.2385,12.2321,12.2385,28400.0
2005-09-02 14:50:00,19.07,19.1,19.07,19.09,91600.0,12.2385,12.2577,12.2385,12.2513,91600.0
2005-09-02 14:55:00,19.09,19.09,19.06,19.06,32000.0,12.2513,12.2513,12.2321,12.2321,32000.0
2005-09-02 15:00:00,19.05,19.05,18.99,18.99,22600.0,12.2257,12.2257,12.1871,12.1871,22600.0
2005-09-02 15:05:00,19.0,19.05,19.0,19.03,55800.0,12.1936,12.2257,12.1936,12.2128,55800.0
2005-09-02 15:10:00,19.03,19.04,19.03,19.04,11800.0,12.2128,12.2192,12.2128,12.2192,11800.0
2005-09-02 15:15:00,19.04,19.04,19.03,19.03,12000.0,12.2192,12.2192,12.2128,12.2128,12000.0
2005-09-02 15:20:00,19.03,19.03,19.02,19.03,13800.0,12.2128,12.2128,12.2064,12.2128,13800.0
2005-09-02 15:25:00,19.03,19.04,19.03,19.03,75200.0,12.2128,12.2192,12.2128,12.2128,75200.0
2005-09-02 15:30:00,19.04,19.05,19.04,19.05,16600.0,12.2192,12.2257,12.2192,12.2257,16600.0
2005-09-02 15:35:00,19.05,19.05,19.05,19.05,42200.0,12.2257,12.2257,12.2257,12.2257,42200.0
2005-09-02 15:40:00,19.04,19.05,19.01,19.01,34800.0,12.2192,12.2257,12.2,12.2,34800.0
2005-09-02 15:45:00,19.01,19.01,18.92,18.92,124400.0,12.2,12.2,12.1422,12.1422,124400.0
2005-09-02 15:50:00,18.91,18.95,18.89,18.94,108800.0,12.1358,12.1615,12.123,12.1551,108800.0
2005-09-02 15:55:00,18.93,18.98,18.92,18.96,60000.0,12.1486,12.1807,12.1422,12.1679,60000.0
2005-09-06 09:30:00,19.05,19.18,19.05,19.18,20200.0,12.2257,12.3091,12.2257,12.3091,20200.0
2005-09-06 09:35:00,19.18,19.29,19.18,19.27,41400.0,12.3091,12.3797,12.3091,12.3668,41400.0
2005-09-06 09:40:00,19.27,19.48,19.24,19.47,69200.0,12.3668,12.5016,12.3476,12.4952,69200.0
2005-09-06 09:45:00,19.45,19.47,19.28,19.28,29600.0,12.4824,12.4952,12.3733,12.3733,29600.0
2005-09-06 09:50:00,19.28,19.38,19.28,19.36,34200.0,12.3733,12.4374,12.3733,12.4246,34200.0
2005-09-06 09:55:00,19.36,19.43,19.35,19.35,45000.0,12.4246,12.4695,12.4182,12.4182,45000.0
2005-09-06 10:00:00,19.36,19.38,19.3,19.33,21200.0,12.4246,12.4374,12.3861,12.4053,21200.0
2005-09-06 10:05:00,19.33,19.38,19.33,19.36,45400.0,12.4053,12.4374,12.4053,12.4246,45400.0
2005-09-06 10:10:00,19.36,19.36,19.29,19.29,28200.0,12.4246,12.4246,12.3797,12.3797,28200.0
2005-09-06 10:15:00,19.31,19.32,19.28,19.32,20000.0,12.3925,12.3989,12.3733,12.3989,20000.0
2005-09-06 10:20:00,19.32,19.32,19.3,19.32,13000.0,12.3989,12.3989,12.3861,12.3989,13000.0
2005-09-06 10:25:00,19.32,19.36,19.32,19.34,29400.0,12.3989,12.4246,12.3989,12.4118,29400.0
2005-09-06 10:30:00,19.34,19.36,19.33,19.34,23800.0,12.4118,12.4246,12.4053,12.4118,23800.0
2005-09-06 10:35:00,19.34,19.36,19.33,19.33,31600.0,12.4118,12.4246,12.4053,12.4053,31600.0
2005-09-06 10:40:00,19.34,19.34,19.33,19.34,22000.0,12.4118,12.4118,12.4053,12.4118,22000.0
2005-09-06 10:45:00,19.34,19.35,19.34,19.35,29800.0,12.4118,12.4182,12.4118,12.4182,29800.0
2005-09-06 10:50:00,19.35,19.36,19.34,19.36,21400.0,12.4182,12.4246,12.4118,12.4246,21400.0
2005-09-06 10:55:00,19.36,19.36,19.32,19.34,38200.0,12.4246,12.4246,12.3989,12.4118,38200.0
2005-09-06 11:00:00,19.35,19.36,19.34,19.36,21200.0,12.4182,12.4246,12.4118,12.4246,21200.0
2005-09-06 11:05:00,19.37,19.38,19.35,19.37,27000.0,12.431,12.4374,12.4182,12.431,27000.0
2005-09-06 11:10:00,19.37,19.39,19.36,19.36,32200.0,12.431,12.4439,12.4246,12.4246,32200.0
2005-09-06 11:15:00,19.36,19.38,19.36,19.37,25800.0,12.4246,12.4374,12.4246,12.431,25800.0
2005-09-06 11:20:00,19.36,19.37,19.36,19.36,12800.0,12.4246,12.431,12.4246,12.4246,12800.0
2005-09-06 11:25:00,19.36,19.36,19.35,19.36,35800.0,12.4246,12.4246,12.4182,12.4246,35800.0
2005-09-06 11:30:00,19.36,19.36,19.36,19.36,18000.0,12.4246,12.4246,12.4246,12.4246,18000.0
2005-09-06 11:35:00,19.36,19.37,19.36,19.36,31000.0,12.4246,12.431,12.4246,12.4246,31000.0
2005-09-06 11:40:00,19.36,19.36,19.36,19.36,9400.0,12.4246,12.4246,12.4246,12.4246,9400.0
2005-09-06 11:45:00,19.36,19.36,19.35,19.35,14600.0,12.4246,12.4246,12.4182,12.4182,14600.0
2005-09-06 11:50:00,19.35,19.36,19.32,19.34,34600.0,12.4182,12.4246,12.3989,12.4118,34600.0
2005-09-06 11:55:00,19.35,19.35,19.33,19.33,12200.0,12.4182,12.4182,12.4053,12.4053,12200.0
2005-09-06 12:00:00,19.32,19.32,19.31,19.32,3800.0,12.3989,12.3989,12.3925,12.3989,3800.0
2005-09-06 12:05:00,19.32,19.32,19.32,19.32,6400.0,12.3989,12.3989,12.3989,12.3989,6400.0
2005-09-06 12:10:00,19.32,19.32,19.29,19.31,20400.0,12.3989,12.3989,12.3797,12.3925,20400.0
2005-09-06 12:15:00,19.32,19.32,19.31,19.32,11600.0,12.3989,12.3989,12.3925,12.3989,11600.0
2005-09-06 12:20:00,19.32,19.32,19.32,19.32,6400.0,12.3989,12.3989,12.3989,12.3989,6400.0
2005-09-06 12:25:00,19.32,19.35,19.32,19.35,17200.0,12.3989,12.4182,12.3989,12.4182,17200.0
2005-09-06 12:30:00,19.35,19.35,19.35,19.35,3400.0,12.4182,12.4182,12.4182,12.4182,3400.0
2005-09-06 12:35:00,19.35,19.35,19.34,19.34,10800.0,12.4182,12.4182,12.4118,12.4118,10800.0
2005-09-06 12:40:00,19.34,19.35,19.33,19.34,72200.0,12.4118,12.4182,12.4053,12.4118,72200.0
2005-09-06 12:45:00,19.34,19.34,19.33,19.34,93800.0,12.4118,12.4118,12.4053,12.4118,93800.0
2005-09-06 12:50:00,19.35,19.35,19.34,19.35,24400.0,12.4182,12.4182,12.4118,12.4182,24400.0
2005-09-06 12:55:00,19.35,19.35,19.35,19.35,30200.0,12.4182,12.4182,12.4182,12.4182,30200.0
2005-09-06 13:00:00,19.35,19.35,19.35,19.35,38800.0,12.4182,12.4182,12.4182,12.4182,38800.0
2005-09-06 13:05:00,19.35,19.35,19.35,19.35,6400.0,12.4182,12.4182,12.4182,12.4182,6400.0
2005-09-06 13:10:00,19.35,19.35,19.32,19.33,10200.0,12.4182,12.4182,12.3989,12.4053,10200.0
2005-09-06 13:15:00,19.32,19.32,19.32,19.32,3800.0,12.3989,12.3989,12.3989,12.3989,3800.0
2005-09-06 13:20:00,19.32,19.32,19.3,19.3,9200.0,12.3989,12.3989,12.3861,12.3861,9200.0
2005-09-06 13:25:00,19.31,19.33,19.3,19.32,6800.0,12.3925,12.4053,12.3861,12.3989,6800.0
2005-09-06 13:30:00,19.32,19.33,19.32,19.33,11800.0,12.3989,12.4053,12.3989,12.4053,11800.0
2005-09-06 13:35:00,19.33,19.34,19.33,19.33,9400.0,12.4053,12.4118,12.4053,12.4053,9400.0
2005-09-06 13:40:00,19.33,19.34,19.33,19.34,6600.0,12.4053,12.4118,12.4053,12.4118,6600.0
2005-09-06 13:45:00,19.34,19.35,19.33,19.34,13000.0,12.4118,12.4182,12.4053,12.4118,13000.0
2005-09-06 13:50:00,19.35,19.35,19.33,19.33,15600.0,12.4182,12.4182,12.4053,12.4053,15600.0
2005-09-06 13:55:00,19.34,19.34,19.33,19.34,8200.0,12.4118,12.4118,12.4053,12.4118,8200.0
2005-09-06 14:00:00,19.34,19.34,19.33,19.33,10600.0,12.4118,12.4118,12.4053,12.4053,10600.0
2005-09-06 14:05:00,19.33,19.33,19.32,19.33,42400.0,12.4053,12.4053,12.3989,12.4053,42400.0
2005-09-06 14:10:00,19.32,19.35,19.31,19.33,36000.0,12.3989,12.4182,12.3925,12.4053,36000.0
2005-09-06 14:15:00,19.34,19.34,19.33,19.33,29200.0,12.4118,12.4118,12.4053,12.4053,29200.0
2005-09-06 14:20:00,19.33,19.33,19.32,19.33,9400.0,12.4053,12.4053,12.3989,12.4053,9400.0
2005-09-06 14:25:00,19.33,19.34,19.32,19.32,44600.0,12.4053,12.4118,12.3989,12.3989,44600.0
2005-09-06 14:30:00,19.33,19.33,19.27,19.28,38800.0,12.4053,12.4053,12.3668,12.3733,38800.0
2005-09-06 14:35:00,19.3,19.31,19.28,19.29,64800.0,12.3861,12.3925,12.3733,12.3797,64800.0
2005-09-06 14:40:00,19.3,19.31,19.29,19.31,43200.0,12.3861,12.3925,12.3797,12.3925,43200.0
2005-09-06 14:45:00,19.31,19.32,19.31,19.31,18400.0,12.3925,12.3989,12.3925,12.3925,18400.0
2005-09-06 14:50:00,19.31,19.31,19.29,19.31,13800.0,12.3925,12.3925,12.3797,12.3925,13800.0
2005-09-06 14:55:00,19.31,19.33,19.28,19.29,30200.0,12.3925,12.4053,12.3733,12.3797,30200.0
2005-09-06 15:00:00,19.3,19.3,19.28,19.28,24000.0,12.3861,12.3861,12.3733,12.3733,24000.0
2005-09-06 15:05:00,19.29,19.3,19.28,19.3,21000.0,12.3797,12.3861,12.3733,12.3861,21000.0
2005-09-06 15:10:00,19.3,19.33,19.29,19.3,32800.0,12.3861,12.4053,12.3797,12.3861,32800.0
2005-09-06 15:15:00,19.3,19.32,19.29,19.31,47800.0,12.3861,12.3989,12.3797,12.3925,47800.0
2005-09-06 15:20:00,19.31,19.31,19.3,19.3,22400.0,12.3925,12.3925,12.3861,12.3861,22400.0
2005-09-06 15:25:00,19.31,19.31,19.29,19.29,83000.0,12.3925,12.3925,12.3797,12.3797,83000.0
2005-09-06 15:30:00,19.29,19.33,19.29,19.31,79200.0,12.3797,12.4053,12.3797,12.3925,79200.0
2005-09-06 15:35:00,19.31,19.33,19.31,19.33,123000.0,12.3925,12.4053,12.3925,12.4053,123000.0
2005-09-06 15:40:00,19.33,19.33,19.29,19.29,55600.0,12.4053,12.4053,12.3797,12.3797,55600.0
2005-09-06 15:45:00,19.29,19.34,19.29,19.33,65600.0,12.3797,12.4118,12.3797,12.4053,65600.0
2005-09-06 15:50:00,19.33,19.34,19.33,19.34,69800.0,12.4053,12.4118,12.4053,12.4118,69800.0
2005-09-06 15:55:00,19.34,19.34,19.33,19.34,106200.0,12.4118,12.4118,12.4053,12.4118,106200.0
2005-09-07 09:35:00,19.45,19.48,19.39,19.45,57400.0,12.4824,12.5016,12.4439,12.4824,57400.0
2005-09-07 09:40:00,19.45,19.48,19.44,19.45,15400.0,12.4824,12.5016,12.4759,12.4824,15400.0
2005-09-07 09:45:00,19.45,19.53,19.45,19.5,59000.0,12.4824,12.5337,12.4824,12.5144,59000.0
2005-09-07 09:50:00,19.5,19.55,19.47,19.47,10200.0,12.5144,12.5465,12.4952,12.4952,10200.0
2005-09-07 09:55:00,19.45,19.45,19.39,19.41,10600.0,12.4824,12.4824,12.4439,12.4567,10600.0
2005-09-07 10:00:00,19.41,19.46,19.4,19.44,10600.0,12.4567,12.4888,12.4503,12.4759,10600.0
2005-09-07 10:05:00,19.44,19.47,19.4,19.41,37600.0,12.4759,12.4952,12.4503,12.4567,37600.0
2005-09-07 10:10:00,19.39,19.41,19.39,19.39,4800.0,12.4439,12.4567,12.4439,12.4439,4800.0
2005-09-07 10:15:00,19.39,19.39,19.36,19.36,8600.0,12.4439,12.4439,12.4246,12.4246,8600.0
2005-09-07 10:20:00,19.38,19.38,19.36,19.36,3400.0,12.4374,12.4374,12.4246,12.4246,3400.0
2005-09-07 10:25:00,19.36,19.4,19.36,19.38,13200.0,12.4246,12.4503,12.4246,12.4374,13200.0
2005-09-07 10:30:00,19.39,19.4,19.38,19.39,5200.0,12.4439,12.4503,12.4374,12.4439,5200.0
2005-09-07 10:35:00,19.4,19.4,19.39,19.4,15200.0,12.4503,12.4503,12.4439,12.4503,15200.0
2005-09-07 10:40:00,19.4,19.43,19.4,19.42,10200.0,12.4503,12.4695,12.4503,12.4631,10200.0
2005-09-07 10:45:00,19.42,19.43,19.42,19.42,2800.0,12.4631,12.4695,12.4631,12.4631,2800.0
2005-09-07 10:50:00,19.43,19.47,19.43,19.46,5800.0,12.4695,12.4952,12.4695,12.4888,5800.0
2005-09-07 10:55:00,19.46,19.5,19.46,19.49,8800.0,12.4888,12.5144,12.4888,12.508,8800.0
2005-09-07 11:00:00,19.49,19.53,19.49,19.53,8000.0,12.508,12.5337,12.508,12.5337,8000.0
2005-09-07 11:05:00,19.54,19.54,19.53,19.53,3000.0,12.5401,12.5401,12.5337,12.5337,3000.0
2005-09-07 11:10:00,19.53,19.53,19.51,19.51,10200.0,12.5337,12.5337,12.5209,12.5209,10200.0
2005-09-07 11:15:00,19.51,19.52,19.5,19.5,29000.0,12.5209,12.5273,12.5144,12.5144,29000.0
2005-09-07 11:20:00,19.5,19.52,19.5,19.5,19400.0,12.5144,12.5273,12.5144,12.5144,19400.0
2005-09-07 11:25:00,19.51,19.51,19.51,19.51,400.0,12.5209,12.5209,12.5209,12.5209,400.0
2005-09-07 11:30:00,19.5,19.5,19.5,19.5,11800.0,12.5144,12.5144,12.5144,12.5144,11800.0
2005-09-07 11:35:00,19.5,19.51,19.5,19.51,84200.0,12.5144,12.5209,12.5144,12.5209,84200.0
2005-09-07 11:40:00,19.52,19.52,19.51,19.52,8200.0,12.5273,12.5273,12.5209,12.5273,8200.0
2005-09-07 11:45:00,19.52,19.52,19.51,19.51,10600.0,12.5273,12.5273,12.5209,12.5209,10600.0
2005-09-07 11:50:00,19.52,19.52,19.5,19.5,49400.0,12.5273,12.5273,12.5144,12.5144,49400.0
2005-09-07 11:55:00,19.5,19.51,19.5,19.5,9200.0,12.5144,12.5209,12.5144,12.5144,9200.0
2005-09-07 12:00:00,19.51,19.52,19.5,19.5,100400.0,12.5209,12.5273,12.5144,12.5144,100400.0
2005-09-07 12:05:00,19.5,19.5,19.48,19.49,7400.0,12.5144,12.5144,12.5016,12.508,7400.0
2005-09-07 12:10:00,19.49,19.49,19.46,19.46,7400.0,12.508,12.508,12.4888,12.4888,7400.0
2005-09-07 12:15:00,19.45,19.46,19.45,19.46,3800.0,12.4824,12.4888,12.4824,12.4888,3800.0
2005-09-07 12:20:00,19.47,19.48,19.47,19.48,7000.0,12.4952,12.5016,12.4952,12.5016,7000.0
2005-09-07 12:25:00,19.48,19.48,19.47,19.47,14400.0,12.5016,12.5016,12.4952,12.4952,14400.0
2005-09-07 12:30:00,19.47,19.48,19.47,19.48,14400.0,12.4952,12.5016,12.4952,12.5016,14400.0
2005-09-07 12:35:00,19.48,19.48,19.46,19.47,17200.0,12.5016,12.5016,12.4888,12.4952,17200.0
2005-09-07 12:40:00,19.46,19.48,19.46,19.48,16400.0,12.4888,12.5016,12.4888,12.5016,16400.0
2005-09-07 12:45:00,19.47,19.47,19.47,19.47,2000.0,12.4952,12.4952,12.4952,12.4952,2000.0
2005-09-07 12:50:00,19.47,19.47,19.47,19.47,5800.0,12.4952,12.4952,12.4952,12.4952,5800.0
2005-09-07 12:55:00,19.47,19.48,19.47,19.48,10000.0,12.4952,12.5016,12.4952,12.5016,10000.0
2005-09-07 13:00:00,19.48,19.48,19.46,19.48,17800.0,12.5016,12.5016,12.4888,12.5016,17800.0
2005-09-07 13:05:00,19.48,19.48,19.47,19.47,24400.0,12.5016,12.5016,12.4952,12.4952,24400.0
2005-09-07 13:10:00,19.47,19.49,19.47,19.48,14000.0,12.4952,12.508,12.4952,12.5016,14000.0
2005-09-07 13:15:00,19.48,19.49,19.47,19.48,40000.0,12.5016,12.508,12.4952,12.5016,40000.0
2005-09-07 13:20:00,19.48,19.48,19.45,19.45,27800.0,12.5016,12.5016,12.4824,12.4824,27800.0
2005-09-07 13:25:00,19.46,19.47,19.45,19.46,7600.0,12.4888,12.4952,12.4824,12.4888,7600.0
2005-09-07 13:30:00,19.46,19.46,19.46,19.46,4000.0,12.4888,12.4888,12.4888,12.4888,4000.0
2005-09-07 13:35:00,19.46,19.47,19.44,19.44,9200.0,12.4888,12.4952,12.4759,12.4759,9200.0
2005-09-07 13:40:00,19.44,19.45,19.44,19.45,5800.0,12.4759,12.4824,12.4759,12.4824,5800.0
2005-09-07 13:45:00,19.45,19.46,19.45,19.45,6600.0,12.4824,12.4888,12.4824,12.4824,6600.0
2005-09-07 13:50:00,19.46,19.47,19.46,19.47,7800.0,12.4888,12.4952,12.4888,12.4952,7800.0
2005-09-07 13:55:00,19.47,19.48,19.47,19.48,5000.0,12.4952,12.5016,12.4952,12.5016,5000.0
2005-09-07 14:00:00,19.48,19.48,19.47,19.47,11400.0,12.5016,12.5016,12.4952,12.4952,11400.0
2005-09-07 14:05:00,19.47,19.48,19.46,19.46,57800.0,12.4952,12.5016,12.4888,12.4888,57800.0
2005-09-07 14:10:00,19.47,19.48,19.46,19.48,16000.0,12.4952,12.5016,12.4888,12.5016,16000.0
2005-09-07 14:15:00,19.48,19.48,19.47,19.47,10600.0,12.5016,12.5016,12.4952,12.4952,10600.0
2005-09-07 14:20:00,19.47,19.47,19.46,19.46,16200.0,12.4952,12.4952,12.4888,12.4888,16200.0
2005-09-07 14:25:00,19.46,19.47,19.45,19.46,59600.0,12.4888,12.4952,12.4824,12.4888,59600.0
2005-09-07 14:30:00,19.45,19.45,19.44,19.44,9400.0,12.4824,12.4824,12.4759,12.4759,9400.0
2005-09-07 14:35:00,19.44,19.44,19.41,19.42,4800.0,12.4759,12.4759,12.4567,12.4631,4800.0
2005-09-07 14:40:00,19.42,19.45,19.42,19.45,8000.0,12.4631,12.4824,12.4631,12.4824,8000.0
2005-09-07 14:45:00,19.45,19.46,19.45,19.46,4600.0,12.4824,12.4888,12.4824,12.4888,4600.0
2005-09-07 14:50:00,19.46,19.47,19.46,19.47,4400.0,12.4888,12.4952,12.4888,12.4952,4400.0
2005-09-07 14:55:00,19.46,19.48,19.46,19.48,16600.0,12.4888,12.5016,12.4888,12.5016,16600.0
2005-09-07 15:00:00,19.47,19.49,19.46,19.47,10200.0,12.4952,12.508,12.4888,12.4952,10200.0
2005-09-07 15:05:00,19.47,19.47,19.47,19.47,24000.0,12.4952,12.4952,12.4952,12.4952,24000.0
2005-09-07 15:10:00,19.47,19.47,19.47,19.47,14800.0,12.4952,12.4952,12.4952,12.4952,14800.0
2005-09-07 15:15:00,19.47,19.47,19.47,19.47,33800.0,12.4952,12.4952,12.4952,12.4952,33800.0
2005-09-07 15:20:00,19.47,19.48,19.47,19.48,68600.0,12.4952,12.5016,12.4952,12.5016,68600.0
2005-09-07 15:25:00,19.48,19.53,19.48,19.52,15000.0,12.5016,12.5337,12.5016,12.5273,15000.0
2005-09-07 15:30:00,19.52,19.58,19.52,19.58,71400.0,12.5273,12.5658,12.5273,12.5658,71400.0
2005-09-07 15:35:00,19.58,19.59,19.56,19.56,51400.0,12.5658,12.5722,12.553,12.553,51400.0
2005-09-07 15:40:00,19.56,19.57,19.55,19.57,12000.0,12.553,12.5594,12.5465,12.5594,12000.0
2005-09-07 15:45:00,19.57,19.57,19.55,19.55,19200.0,12.5594,12.5594,12.5465,12.5465,19200.0
2005-09-07 15:50:00,19.55,19.55,19.54,19.55,15600.0,12.5465,12.5465,12.5401,12.5465,15600.0
2005-09-07 15:55:00,19.55,19.56,19.55,19.56,31600.0,12.5465,12.553,12.5465,12.553,31600.0
2005-09-08 09:30:00,19.56,19.56,19.45,19.45,10600.0,12.553,12.553,12.4824,12.4824,10600.0
2005-09-08 09:35:00,19.46,19.46,19.39,19.39,4000.0,12.4888,12.4888,12.4439,12.4439,4000.0
2005-09-08 09:40:00,19.39,19.39,19.35,19.36,4200.0,12.4439,12.4439,12.4182,12.4246,4200.0
2005-09-08 09:45:00,19.36,19.43,19.36,19.43,7600.0,12.4246,12.4695,12.4246,12.4695,7600.0
2005-09-08 09:50:00,19.43,19.43,19.4,19.41,12400.0,12.4695,12.4695,12.4503,12.4567,12400.0
2005-09-08 09:55:00,19.41,19.44,19.41,19.44,6000.0,12.4567,12.4759,12.4567,12.4759,6000.0
2005-09-08 10:00:00,19.44,19.52,19.44,19.52,8200.0,12.4759,12.5273,12.4759,12.5273,8200.0
2005-09-08 10:05:00,19.52,19.53,19.47,19.48,28000.0,12.5273,12.5337,12.4952,12.5016,28000.0
2005-09-08 10:10:00,19.47,19.47,19.45,19.47,4000.0,12.4952,12.4952,12.4824,12.4952,4000.0
2005-09-08 10:15:00,19.48,19.48,19.45,19.45,5600.0,12.5016,12.5016,12.4824,12.4824,5600.0
2005-09-08 10:20:00,19.41,19.41,19.38,19.38,3800.0,12.4567,12.4567,12.4374,12.4374,3800.0
2005-09-08 10:25:00,19.36,19.36,19.36,19.36,7800.0,12.4246,12.4246,12.4246,12.4246,7800.0
2005-09-08 10:30:00,19.36,19.43,19.36,19.43,9200.0,12.4246,12.4695,12.4246,12.4695,9200.0
2005-09-08 10:35:00,19.42,19.48,19.42,19.46,12000.0,12.4631,12.5016,12.4631,12.4888,12000.0
2005-09-08 10:40:00,19.47,19.52,19.46,19.5,13600.0,12.4952,12.5273,12.4888,12.5144,13600.0
2005-09-08 10:45:00,19.49,19.49,19.48,19.48,4000.0,12.508,12.508,12.5016,12.5016,4000.0
2005-09-08 10:50:00,19.47,19.48,19.47,19.47,10200.0,12.4952,12.5016,12.4952,12.4952,10200.0
2005-09-08 10:55:00,19.47,19.47,19.46,19.46,10000.0,12.4952,12.4952,12.4888,12.4888,10000.0
2005-09-08 11:00:00,19.47,19.5,19.47,19.5,14600.0,12.4952,12.5144,12.4952,12.5144,14600.0
2005-09-08 11:05:00,19.49,19.49,19.48,19.48,5800.0,12.508,12.508,12.5016,12.5016,5800.0
2005-09-08 11:10:00,19.47,19.48,19.47,19.47,9600.0,12.4952,12.5016,12.4952,12.4952,9600.0
2005-09-08 11:15:00,19.47,19.48,19.47,19.47,9600.0,12.4952,12.5016,12.4952,12.4952,9600.0
2005-09-08 11:20:00,19.47,19.47,19.46,19.46,3600.0,12.4952,12.4952,12.4888,12.4888,3600.0
2005-09-08 11:25:00,19.46,19.46,19.46,19.46,4000.0,12.4888,12.4888,12.4888,12.4888,4000.0
2005-09-08 11:30:00,19.46,19.48,19.46,19.48,6400.0,12.4888,12.5016,12.4888,12.5016,6400.0
2005-09-08 11:35:00,19.47,19.47,19.47,19.47,1600.0,12.4952,12.4952,12.4952,12.4952,1600.0
2005-09-08 11:40:00,19.47,19.48,19.47,19.47,9200.0,12.4952,12.5016,12.4952,12.4952,9200.0
2005-09-08 11:45:00,19.47,19.49,19.47,19.49,5200.0,12.4952,12.508,12.4952,12.508,5200.0
2005-09-08 11:50:00,19.49,19.49,19.48,19.48,2000.0,12.508,12.508,12.5016,12.5016,2000.0
2005-09-08 11:55:00,19.48,19.48,19.48,19.48,2000.0,12.5016,12.5016,12.5016,12.5016,2000.0
2005-09-08 12:00:00,19.48,19.48,19.47,19.47,3600.0,12.5016,12.5016,12.4952,12.4952,3600.0
2005-09-08 12:05:00,19.47,19.47,19.47,19.47,400.0,12.4952,12.4952,12.4952,12.4952,400.0
2005-09-08 12:10:00,19.47,19.47,19.47,19.47,2400.0,12.4952,12.4952,12.4952,12.4952,2400.0
2005-09-08 12:15:00,19.47,19.47,19.46,19.46,2400.0,12.4952,12.4952,12.4888,12.4888,2400.0
2005-09-08 12:20:00,19.47,19.47,19.46,19.47,10800.0,12.4952,12.4952,12.4888,12.4952,10800.0
2005-09-08 12:25:00,19.47,19.47,19.47,19.47,3400.0,12.4952,12.4952,12.4952,12.4952,3400.0
2005-09-08 12:30:00,19.47,19.48,19.47,19.47,14000.0,12.4952,12.5016,12.4952,12.4952,14000.0
2005-09-08 12:35:00,19.47,19.48,19.47,19.48,18400.0,12.4952,12.5016,12.4952,12.5016,18400.0
2005-09-08 12:40:00,19.48,19.48,19.45,19.45,38200.0,12.5016,12.5016,12.4824,12.4824,38200.0
2005-09-08 12:45:00,19.46,19.46,19.46,19.46,6600.0,12.4888,12.4888,12.4888,12.4888,6600.0
2005-09-08 12:50:00,19.46,19.46,19.45,19.45,3200.0,12.4888,12.4888,12.4824,12.4824,3200.0
2005-09-08 12:55:00,19.45,19.45,19.45,19.45,600.0,12.4824,12.4824,12.4824,12.4824,600.0
2005-09-08 13:00:00,19.46,19.46,19.46,19.46,4200.0,12.4888,12.4888,12.4888,12.4888,4200.0
2005-09-08 13:05:00,19.45,19.46,19.44,19.45,5200.0,12.4824,12.4888,12.4759,12.4824,5200.0
2005-09-08 13:10:00,19.44,19.45,19.44,19.44,1800.0,12.4759,12.4824,12.4759,12.4759,1800.0
2005-09-08 13:15:00,19.44,19.45,19.44,19.45,400.0,12.4759,12.4824,12.4759,12.4824,400.0
2005-09-08 13:20:00,19.45,19.45,19.43,19.44,1200.0,12.4824,12.4824,12.4695,12.4759,1200.0
2005-09-08 13:25:00,19.44,19.44,19.43,19.44,1600.0,12.4759,12.4759,12.4695,12.4759,1600.0
2005-09-08 13:30:00,19.44,19.44,19.43,19.43,6400.0,12.4759,12.4759,12.4695,12.4695,6400.0
2005-09-08 13:35:00,19.43,19.43,19.43,19.43,4000.0,12.4695,12.4695,12.4695,12.4695,4000.0
2005-09-08 13:40:00,19.43,19.43,19.43,19.43,4400.0,12.4695,12.4695,12.4695,12.4695,4400.0
2005-09-08 13:45:00,19.43,19.43,19.42,19.43,5200.0,12.4695,12.4695,12.4631,12.4695,5200.0
2005-09-08 13:50:00,19.42,19.42,19.42,19.42,1600.0,12.4631,12.4631,12.4631,12.4631,1600.0
2005-09-08 13:55:00,19.42,19.43,19.42,19.43,7600.0,12.4631,12.4695,12.4631,12.4695,7600.0
2005-09-08 14:00:00,19.43,19.43,19.43,19.43,1600.0,12.4695,12.4695,12.4695,12.4695,1600.0
2005-09-08 14:05:00,19.43,19.44,19.43,19.43,5000.0,12.4695,12.4759,12.4695,12.4695,5000.0
2005-09-08 14:10:00,19.43,19.43,19.42,19.43,2000.0,12.4695,12.4695,12.4631,12.4695,2000.0
2005-09-08 14:15:00,19.43,19.43,19.41,19.42,11400.0,12.4695,12.4695,12.4567,12.4631,11400.0
2005-09-08 14:20:00,19.42,19.43,19.42,19.43,9000.0,12.4631,12.4695,12.4631,12.4695,9000.0
2005-09-08 14:25:00,19.42,19.43,19.42,19.42,24400.0,12.4631,12.4695,12.4631,12.4631,24400.0
2005-09-08 14:30:00,19.43,19.46,19.43,19.46,39400.0,12.4695,12.4888,12.4695,12.4888,39400.0
2005-09-08 14:35:00,19.46,19.47,19.45,19.46,23200.0,12.4888,12.4952,12.4824,12.4888,23200.0
2005-09-08 14:40:00,19.46,19.47,19.46,19.46,13600.0,12.4888,12.4952,12.4888,12.4888,13600.0
2005-09-08 14:45:00,19.46,19.46,19.45,19.45,22200.0,12.4888,12.4888,12.4824,12.4824,22200.0
2005-09-08 14:50:00,19.45,19.45,19.45,19.45,23800.0,12.4824,12.4824,12.4824,12.4824,23800.0
2005-09-08 14:55:00,19.45,19.45,19.43,19.43,14800.0,12.4824,12.4824,12.4695,12.4695,14800.0
2005-09-08 15:00:00,19.42,19.42,19.41,19.41,5200.0,12.4631,12.4631,12.4567,12.4567,5200.0
2005-09-08 15:05:00,19.41,19.41,19.41,19.41,6000.0,12.4567,12.4567,12.4567,12.4567,6000.0
2005-09-08 15:10:00,19.41,19.42,19.4,19.4,9000.0,12.4567,12.4631,12.4503,12.4503,9000.0
2005-09-08 15:15:00,19.39,19.39,19.34,19.35,9800.0,12.4439,12.4439,12.4118,12.4182,9800.0
2005-09-08 15:20:00,19.35,19.36,19.35,19.36,17600.0,12.4182,12.4246,12.4182,12.4246,17600.0
2005-09-08 15:25:00,19.37,19.39,19.36,19.39,10600.0,12.431,12.4439,12.4246,12.4439,10600.0
2005-09-08 15:30:00,19.39,19.39,19.38,19.38,6400.0,12.4439,12.4439,12.4374,12.4374,6400.0
2005-09-08 15:35:00,19.37,19.4,19.36,19.4,17000.0,12.431,12.4503,12.4246,12.4503,17000.0
2005-09-08 15:40:00,19.4,19.41,19.39,19.39,39400.0,12.4503,12.4567,12.4439,12.4439,39400.0
2005-09-08 15:45:00,19.38,19.38,19.36,19.38,11600.0,12.4374,12.4374,12.4246,12.4374,11600.0
2005-09-08 15:50:00,19.38,19.41,19.38,19.41,17200.0,12.4374,12.4567,12.4374,12.4567,17200.0
2005-09-08 15:55:00,19.41,19.45,19.41,19.45,108400.0,12.4567,12.4824,12.4567,12.4824,108400.0
2005-09-09 09:35:00,19.46,19.49,19.39,19.39,22600.0,12.4888,12.508,12.4439,12.4439,22600.0
2005-09-09 09:40:00,19.39,19.4,19.38,19.4,13000.0,12.4439,12.4503,12.4374,12.4503,13000.0
2005-09-09 09:45:00,19.39,19.5,19.38,19.5,22800.0,12.4439,12.5144,12.4374,12.5144,22800.0
2005-09-09 09:50:00,19.5,19.56,19.5,19.56,17200.0,12.5144,12.553,12.5144,12.553,17200.0
2005-09-09 09:55:00,19.55,19.57,19.53,19.57,24400.0,12.5465,12.5594,12.5337,12.5594,24400.0
2005-09-09 10:00:00,19.58,19.61,19.58,19.58,17800.0,12.5658,12.585,12.5658,12.5658,17800.0
2005-09-09 10:05:00,19.57,19.57,19.52,19.53,10200.0,12.5594,12.5594,12.5273,12.5337,10200.0
2005-09-09 10:10:00,19.53,19.55,19.52,19.55,20000.0,12.5337,12.5465,12.5273,12.5465,20000.0
2005-09-09 10:15:00,19.55,19.62,19.55,19.61,14400.0,12.5465,12.5915,12.5465,12.585,14400.0
2005-09-09 10:20:00,19.61,19.61,19.59,19.59,6200.0,12.585,12.585,12.5722,12.5722,6200.0
2005-09-09 10:25:00,19.59,19.63,19.59,19.63,21800.0,12.5722,12.5979,12.5722,12.5979,21800.0
2005-09-09 10:30:00,19.63,19.64,19.58,19.59,13200.0,12.5979,12.6043,12.5658,12.5722,13200.0
2005-09-09 10:35:00,19.6,19.61,19.6,19.61,5000.0,12.5786,12.585,12.5786,12.585,5000.0
2005-09-09 10:40:00,19.61,19.61,19.59,19.59,7200.0,12.585,12.585,12.5722,12.5722,7200.0
2005-09-09 10:45:00,19.59,19.59,19.57,19.58,18000.0,12.5722,12.5722,12.5594,12.5658,18000.0
2005-09-09 10:50:00,19.58,19.61,19.58,19.59,6000.0,12.5658,12.585,12.5658,12.5722,6000.0
2005-09-09 10:55:00,19.59,19.59,19.56,19.56,6400.0,12.5722,12.5722,12.553,12.553,6400.0
2005-09-09 11:00:00,19.56,19.56,19.55,19.55,6000.0,12.553,12.553,12.5465,12.5465,6000.0
2005-09-09 11:05:00,19.56,19.56,19.54,19.54,5400.0,12.553,12.553,12.5401,12.5401,5400.0
2005-09-09 11:10:00,19.54,19.54,19.53,19.54,4600.0,12.5401,12.5401,12.5337,12.5401,4600.0
2005-09-09 11:15:00,19.54,19.57,19.54,19.57,18400.0,12.5401,12.5594,12.5401,12.5594,18400.0
2005-09-09 11:20:00,19.57,19.6,19.57,19.59,10000.0,12.5594,12.5786,12.5594,12.5722,10000.0
2005-09-09 11:25:00,19.59,19.59,19.59,19.59,2200.0,12.5722,12.5722,12.5722,12.5722,2200.0
2005-09-09 11:30:00,19.59,19.61,19.58,19.61,12600.0,12.5722,12.585,12.5658,12.585,12600.0
2005-09-09 11:35:00,19.61,19.61,19.61,19.61,600.0,12.585,12.585,12.585,12.585,600.0
2005-09-09 11:40:00,19.6,19.61,19.6,19.61,3400.0,12.5786,12.585,12.5786,12.585,3400.0
2005-09-09 11:45:00,19.61,19.61,19.59,19.59,4800.0,12.585,12.585,12.5722,12.5722,4800.0
2005-09-09 11:50:00,19.6,19.6,19.58,19.58,4000.0,12.5786,12.5786,12.5658,12.5658,4000.0
2005-09-09 11:55:00,19.58,19.59,19.58,19.58,5400.0,12.5658,12.5722,12.5658,12.5658,5400.0
2005-09-09 12:00:00,19.59,19.6,19.58,19.59,5800.0,12.5722,12.5786,12.5658,12.5722,5800.0
2005-09-09 12:05:00,19.59,19.6,19.59,19.59,6000.0,12.5722,12.5786,12.5722,12.5722,6000.0
2005-09-09 12:10:00,19.59,19.59,19.58,19.58,12200.0,12.5722,12.5722,12.5658,12.5658,12200.0
2005-09-09 12:15:00,19.58,19.58,19.57,19.57,5000.0,12.5658,12.5658,12.5594,12.5594,5000.0
2005-09-09 12:20:00,19.57,19.57,19.57,19.57,3800.0,12.5594,12.5594,12.5594,12.5594,3800.0
2005-09-09 12:25:00,19.57,19.58,19.57,19.58,5400.0,12.5594,12.5658,12.5594,12.5658,5400.0
2005-09-09 12:30:00,19.58,19.58,19.56,19.57,6000.0,12.5658,12.5658,12.553,12.5594,6000.0
2005-09-09 12:35:00,19.56,19.56,19.56,19.56,5400.0,12.553,12.553,12.553,12.553,5400.0
2005-09-09 12:40:00,19.56,19.57,19.56,19.56,6600.0,12.553,12.5594,12.553,12.553,6600.0
2005-09-09 12:45:00,19.57,19.57,19.55,19.56,4600.0,12.5594,12.5594,12.5465,12.553,4600.0
2005-09-09 12:50:00,19.56,19.56,19.55,19.56,4400.0,12.553,12.553,12.5465,12.553,4400.0
2005-09-09 12:55:00,19.55,19.56,19.55,19.55,1600.0,12.5465,12.553,12.5465,12.5465,1600.0
2005-09-09 13:00:00,19.55,19.56,19.55,19.56,6200.0,12.5465,12.553,12.5465,12.553,6200.0
2005-09-09 13:05:00,19.56,19.56,19.55,19.55,7400.0,12.553,12.553,12.5465,12.5465,7400.0
2005-09-09 13:10:00,19.56,19.56,19.55,19.55,6600.0,12.553,12.553,12.5465,12.5465,6600.0
2005-09-09 13:15:00,19.55,19.56,19.54,19.55,8200.0,12.5465,12.553,12.5401,12.5465,8200.0
2005-09-09 13:20:00,19.55,19.59,19.55,19.59,12200.0,12.5465,12.5722,12.5465,12.5722,12200.0
2005-09-09 13:25:00,19.59,19.59,19.59,19.59,2400.0,12.5722,12.5722,12.5722,12.5722,2400.0
2005-09-09 13:30:00,19.59,19.59,19.59,19.59,2000.0,12.5722,12.5722,12.5722,12.5722,2000.0
2005-09-09 13:35:00,19.59,19.59,19.58,19.58,3600.0,12.5722,12.5722,12.5658,12.5658,3600.0
2005-09-09 13:40:00,19.58,19.59,19.58,19.58,1600.0,12.5658,12.5722,12.5658,12.5658,1600.0
2005-09-09 13:45:00,19.58,19.58,19.57,19.58,6200.0,12.5658,12.5658,12.5594,12.5658,6200.0
2005-09-09 13:50:00,19.59,19.59,19.59,19.59,3400.0,12.5722,12.5722,12.5722,12.5722,3400.0
2005-09-09 13:55:00,19.59,19.59,19.59,19.59,1600.0,12.5722,12.5722,12.5722,12.5722,1600.0
2005-09-09 14:00:00,19.59,19.59,19.59,19.59,2600.0,12.5722,12.5722,12.5722,12.5722,2600.0
2005-09-09 14:05:00,19.59,19.59,19.57,19.57,6400.0,12.5722,12.5722,12.5594,12.5594,6400.0
2005-09-09 14:10:00,19.57,19.57,19.56,19.57,7400.0,12.5594,12.5594,12.553,12.5594,7400.0
2005-09-09 14:15:00,19.58,19.59,19.58,19.58,16000.0,12.5658,12.5722,12.5658,12.5658,16000.0
2005-09-09 14:20:00,19.58,19.59,19.58,19.59,10200.0,12.5658,12.5722,12.5658,12.5722,10200.0
2005-09-09 14:25:00,19.61,19.61,19.6,19.61,5800.0,12.585,12.585,12.5786,12.585,5800.0
2005-09-09 14:30:00,19.61,19.61,19.58,19.58,21600.0,12.585,12.585,12.5658,12.5658,21600.0
2005-09-09 14:35:00,19.59,19.59,19.58,19.58,4600.0,12.5722,12.5722,12.5658,12.5658,4600.0
2005-09-09 14:40:00,19.59,19.59,19.58,19.58,4000.0,12.5722,12.5722,12.5658,12.5658,4000.0
2005-09-09 14:45:00,19.58,19.58,19.58,19.58,8400.0,12.5658,12.5658,12.5658,12.5658,8400.0
2005-09-09 14:50:00,19.58,19.58,19.57,19.58,17200.0,12.5658,12.5658,12.5594,12.5658,17200.0
2005-09-09 14:55:00,19.58,19.58,19.57,19.57,18200.0,12.5658,12.5658,12.5594,12.5594,18200.0
2005-09-09 15:00:00,19.57,19.59,19.57,19.58,11800.0,12.5594,12.5722,12.5594,12.5658,11800.0
2005-09-09 15:05:00,19.58,19.61,19.58,19.61,31800.0,12.5658,12.585,12.5658,12.585,31800.0
2005-09-09 15:10:00,19.6,19.61,19.6,19.61,11600.0,12.5786,12.585,12.5786,12.585,11600.0
2005-09-09 15:15:00,19.61,19.63,19.61,19.63,52200.0,12.585,12.5979,12.585,12.5979,52200.0
2005-09-09 15:20:00,19.63,19.64,19.63,19.63,28800.0,12.5979,12.6043,12.5979,12.5979,28800.0
2005-09-09 15:25:00,19.63,19.64,19.63,19.63,48600.0,12.5979,12.6043,12.5979,12.5979,48600.0
2005-09-09 15:30:00,19.63,19.63,19.63,19.63,18800.0,12.5979,12.5979,12.5979,12.5979,18800.0
2005-09-09 15:35:00,19.63,19.64,19.63,19.63,9400.0,12.5979,12.6043,12.5979,12.5979,9400.0
2005-09-09 15:40:00,19.63,19.64,19.63,19.64,26200.0,12.5979,12.6043,12.5979,12.6043,26200.0
2005-09-09 15:45:00,19.64,19.64,19.63,19.64,23800.0,12.6043,12.6043,12.5979,12.6043,23800.0
2005-09-09 15:50:00,19.64,19.65,19.64,19.64,35600.0,12.6043,12.6107,12.6043,12.6043,35600.0
2005-09-09 15:55:00,19.65,19.65,19.64,19.65,49400.0,12.6107,12.6107,12.6043,12.6107,49400.0
2005-09-12 09:30:00,19.61,19.61,19.55,19.55,9600.0,12.585,12.585,12.5465,12.5465,9600.0
2005-09-12 09:35:00,19.56,19.56,19.5,19.5,6800.0,12.553,12.553,12.5144,12.5144,6800.0
2005-09-12 09:40:00,19.5,19.7,19.49,19.65,16400.0,12.5144,12.6428,12.508,12.6107,16400.0
2005-09-12 09:45:00,19.65,19.7,19.59,19.7,14400.0,12.6107,12.6428,12.5722,12.6428,14400.0
2005-09-12 09:50:00,19.74,19.74,19.63,19.63,11600.0,12.6685,12.6685,12.5979,12.5979,11600.0
2005-09-12 09:55:00,19.64,19.66,19.63,19.65,1800.0,12.6043,12.6171,12.5979,12.6107,1800.0
2005-09-12 10:00:00,19.65,19.66,19.6,19.61,4800.0,12.6107,12.6171,12.5786,12.585,4800.0
2005-09-12 10:05:00,19.61,19.61,19.58,19.59,11400.0,12.585,12.585,12.5658,12.5722,11400.0
2005-09-12 10:10:00,19.59,19.59,19.56,19.56,6000.0,12.5722,12.5722,12.553,12.553,6000.0
2005-09-12 10:15:00,19.56,19.57,19.56,19.56,6400.0,12.553,12.5594,12.553,12.553,6400.0
2005-09-12 10:20:00,19.56,19.57,19.56,19.57,6200.0,12.553,12.5594,12.553,12.5594,6200.0
2005-09-12 10:25:00,19.57,19.59,19.57,19.58,8000.0,12.5594,12.5722,12.5594,12.5658,8000.0
2005-09-12 10:30:00,19.58,19.58,19.57,19.58,4200.0,12.5658,12.5658,12.5594,12.5658,4200.0
2005-09-12 10:35:00,19.58,19.58,19.57,19.57,6200.0,12.5658,12.5658,12.5594,12.5594,6200.0
2005-09-12 10:40:00,19.57,19.62,19.56,19.62,6400.0,12.5594,12.5915,12.553,12.5915,6400.0
2005-09-12 10:45:00,19.63,19.66,19.63,19.65,9800.0,12.5979,12.6171,12.5979,12.6107,9800.0
2005-09-12 10:50:00,19.65,19.67,19.65,19.67,2400.0,12.6107,12.6235,12.6107,12.6235,2400.0
2005-09-12 10:55:00,19.67,19.67,19.65,19.67,8000.0,12.6235,12.6235,12.6107,12.6235,8000.0
2005-09-12 11:00:00,19.66,19.66,19.65,19.65,3800.0,12.6171,12.6171,12.6107,12.6107,3800.0
2005-09-12 11:05:00,19.66,19.66,19.63,19.64,7600.0,12.6171,12.6171,12.5979,12.6043,7600.0
2005-09-12 11:10:00,19.64,19.67,19.64,19.67,9000.0,12.6043,12.6235,12.6043,12.6235,9000.0
2005-09-12 11:15:00,19.66,19.67,19.66,19.67,3200.0,12.6171,12.6235,12.6171,12.6235,3200.0
2005-09-12 11:20:00,19.67,19.68,19.67,19.68,14200.0,12.6235,12.63,12.6235,12.63,14200.0
2005-09-12 11:25:00,19.68,19.68,19.68,19.68,2600.0,12.63,12.63,12.63,12.63,2600.0
2005-09-12 11:30:00,19.68,19.68,19.68,19.68,4200.0,12.63,12.63,12.63,12.63,4200.0
2005-09-12 11:35:00,19.68,19.68,19.67,19.67,2800.0,12.63,12.63,12.6235,12.6235,2800.0
2005-09-12 11:40:00,19.67,19.67,19.67,19.67,400.0,12.6235,12.6235,12.6235,12.6235,400.0
2005-09-12 11:45:00,19.67,19.67,19.66,19.66,3800.0,12.6235,12.6235,12.6171,12.6171,3800.0
2005-09-12 11:50:00,19.66,19.66,19.65,19.65,5200.0,12.6171,12.6171,12.6107,12.6107,5200.0
2005-09-12 11:55:00,19.65,19.65,19.64,19.64,3800.0,12.6107,12.6107,12.6043,12.6043,3800.0
2005-09-12 12:00:00,19.64,19.64,19.63,19.64,7600.0,12.6043,12.6043,12.5979,12.6043,7600.0
2005-09-12 12:05:00,19.64,19.64,19.64,19.64,1600.0,12.6043,12.6043,12.6043,12.6043,1600.0
2005-09-12 12:10:00,19.63,19.65,19.63,19.65,11000.0,12.5979,12.6107,12.5979,12.6107,11000.0
2005-09-12 12:15:00,19.66,19.67,19.66,19.67,6400.0,12.6171,12.6235,12.6171,12.6235,6400.0
2005-09-12 12:20:00,19.67,19.68,19.66,19.68,12400.0,12.6235,12.63,12.6171,12.63,12400.0
2005-09-12 12:25:00,19.69,19.69,19.68,19.68,6600.0,12.6364,12.6364,12.63,12.63,6600.0
2005-09-12 12:30:00,19.68,19.7,19.68,19.69,11200.0,12.63,12.6428,12.63,12.6364,11200.0
2005-09-12 12:35:00,19.69,19.69,19.69,19.69,600.0,12.6364,12.6364,12.6364,12.6364,600.0
2005-09-12 12:40:00,19.69,19.69,19.68,19.68,1200.0,12.6364,12.6364,12.63,12.63,1200.0
2005-09-12 12:45:00,19.68,19.69,19.68,19.69,3400.0,12.63,12.6364,12.63,12.6364,3400.0
2005-09-12 12:50:00,19.69,19.69,19.68,19.68,2600.0,12.6364,12.6364,12.63,12.63,2600.0
2005-09-12 12:55:00,19.68,19.68,19.66,19.66,2800.0,12.63,12.63,12.6171,12.6171,2800.0
2005-09-12 13:00:00,19.66,19.66,19.64,19.65,3600.0,12.6171,12.6171,12.6043,12.6107,3600.0
2005-09-12 13:05:00,19.64,19.65,19.64,19.64,2800.0,12.6043,12.6107,12.6043,12.6043,2800.0
2005-09-12 13:10:00,19.64,19.64,19.64,19.64,8200.0,12.6043,12.6043,12.6043,12.6043,8200.0
2005-09-12 13:15:00,19.64,19.64,19.64,19.64,2400.0,12.6043,12.6043,12.6043,12.6043,2400.0
2005-09-12 13:20:00,19.64,19.65,19.64,19.65,7000.0,12.6043,12.6107,12.6043,12.6107,7000.0
2005-09-12 13:25:00,19.65,19.65,19.65,19.65,4400.0,12.6107,12.6107,12.6107,12.6107,4400.0
2005-09-12 13:30:00,19.64,19.65,19.63,19.63,3800.0,12.6043,12.6107,12.5979,12.5979,3800.0
2005-09-12 13:35:00,19.63,19.64,19.63,19.64,2200.0,12.5979,12.6043,12.5979,12.6043,2200.0
2005-09-12 13:40:00,19.64,19.64,19.64,19.64,2000.0,12.6043,12.6043,12.6043,12.6043,2000.0
2005-09-12 13:45:00,19.64,19.64,19.63,19.63,11000.0,12.6043,12.6043,12.5979,12.5979,11000.0
2005-09-12 13:50:00,19.63,19.63,19.63,19.63,1800.0,12.5979,12.5979,12.5979,12.5979,1800.0
2005-09-12 13:55:00,19.63,19.64,19.63,19.63,16000.0,12.5979,12.6043,12.5979,12.5979,16000.0
2005-09-12 14:00:00,19.63,19.63,19.62,19.63,3200.0,12.5979,12.5979,12.5915,12.5979,3200.0
2005-09-12 14:05:00,19.62,19.64,19.62,19.64,7800.0,12.5915,12.6043,12.5915,12.6043,7800.0
2005-09-12 14:10:00,19.64,19.65,19.64,19.65,5800.0,12.6043,12.6107,12.6043,12.6107,5800.0
2005-09-12 14:15:00,19.65,19.65,19.64,19.64,5400.0,12.6107,12.6107,12.6043,12.6043,5400.0
2005-09-12 14:20:00,19.65,19.65,19.64,19.65,16800.0,12.6107,12.6107,12.6043,12.6107,16800.0
2005-09-12 14:25:00,19.65,19.65,19.65,19.65,3400.0,12.6107,12.6107,12.6107,12.6107,3400.0
2005-09-12 14:30:00,19.65,19.66,19.65,19.66,4600.0,12.6107,12.6171,12.6107,12.6171,4600.0
2005-09-12 14:35:00,19.67,19.68,19.67,19.68,4200.0,12.6235,12.63,12.6235,12.63,4200.0
2005-09-12 14:40:00,19.68,19.72,19.68,19.71,12600.0,12.63,12.6556,12.63,12.6492,12600.0
2005-09-12 14:45:00,19.71,19.71,19.71,19.71,2400.0,12.6492,12.6492,12.6492,12.6492,2400.0
2005-09-12 14:50:00,19.7,19.7,19.7,19.7,5200.0,12.6428,12.6428,12.6428,12.6428,5200.0
2005-09-12 14:55:00,19.7,19.7,19.68,19.7,27600.0,12.6428,12.6428,12.63,12.6428,27600.0
2005-09-12 15:00:00,19.7,19.7,19.68,19.68,6200.0,12.6428,12.6428,12.63,12.63,6200.0
2005-09-12 15:05:00,19.68,19.68,19.68,19.68,5400.0,12.63,12.63,12.63,12.63,5400.0
2005-09-12 15:10:00,19.68,19.7,19.68,19.7,9000.0,12.63,12.6428,12.63,12.6428,9000.0
2005-09-12 15:15:00,19.72,19.72,19.71,19.71,2600.0,12.6556,12.6556,12.6492,12.6492,2600.0
2005-09-12 15:20:00,19.71,19.72,19.71,19.71,2200.0,12.6492,12.6556,12.6492,12.6492,2200.0
2005-09-12 15:25:00,19.71,19.73,19.71,19.73,11400.0,12.6492,12.6621,12.6492,12.6621,11400.0
2005-09-12 15:30:00,19.73,19.73,19.68,19.68,15200.0,12.6621,12.6621,12.63,12.63,15200.0
2005-09-12 15:35:00,19.69,19.69,19.67,19.68,45000.0,12.6364,12.6364,12.6235,12.63,45000.0
2005-09-12 15:40:00,19.68,19.7,19.68,19.7,9000.0,12.63,12.6428,12.63,12.6428,9000.0
2005-09-12 15:45:00,19.7,19.73,19.7,19.73,22400.0,12.6428,12.6621,12.6428,12.6621,22400.0
2005-09-12 15:50:00,19.73,19.73,19.72,19.72,6800.0,12.6621,12.6621,12.6556,12.6556,6800.0
2005-09-12 15:55:00,19.72,19.72,19.67,19.69,37800.0,12.6556,12.6556,12.6235,12.6364,37800.0
2005-09-13 09:30:00,19.71,19.71,19.63,19.63,25400.0,12.6492,12.6492,12.5979,12.5979,25400.0
2005-09-13 09:35:00,19.64,19.64,19.38,19.45,23800.0,12.6043,12.6043,12.4374,12.4824,23800.0
2005-09-13 09:40:00,19.43,19.49,19.39,19.47,25400.0,12.4695,12.508,12.4439,12.4952,25400.0
2005-09-13 09:45:00,19.5,19.53,19.47,19.47,8400.0,12.5144,12.5337,12.4952,12.4952,8400.0
2005-09-13 09:50:00,19.47,19.47,19.42,19.42,3000.0,12.4952,12.4952,12.4631,12.4631,3000.0
2005-09-13 09:55:00,19.41,19.41,19.39,19.39,4200.0,12.4567,12.4567,12.4439,12.4439,4200.0
2005-09-13 10:00:00,19.4,19.44,19.4,19.43,14800.0,12.4503,12.4759,12.4503,12.4695,14800.0
2005-09-13 10:05:00,19.43,19.45,19.42,19.44,10400.0,12.4695,12.4824,12.4631,12.4759,10400.0
2005-09-13 10:10:00,19.46,19.66,19.46,19.57,61000.0,12.4888,12.6171,12.4888,12.5594,61000.0
2005-09-13 10:15:00,19.57,19.58,19.53,19.54,28600.0,12.5594,12.5658,12.5337,12.5401,28600.0
2005-09-13 10:20:00,19.53,19.54,19.53,19.54,6800.0,12.5337,12.5401,12.5337,12.5401,6800.0
2005-09-13 10:25:00,19.54,19.55,19.54,19.55,5000.0,12.5401,12.5465,12.5401,12.5465,5000.0
2005-09-13 10:30:00,19.55,19.55,19.54,19.54,9000.0,12.5465,12.5465,12.5401,12.5401,9000.0
2005-09-13 10:35:00,19.54,19.6,19.54,19.59,15200.0,12.5401,12.5786,12.5401,12.5722,15200.0
2005-09-13 10:40:00,19.59,19.59,19.54,19.54,8200.0,12.5722,12.5722,12.5401,12.5401,8200.0
2005-09-13 10:45:00,19.55,19.55,19.5,19.5,9200.0,12.5465,12.5465,12.5144,12.5144,9200.0
2005-09-13 10:50:00,19.49,19.49,19.46,19.46,10400.0,12.508,12.508,12.4888,12.4888,10400.0
2005-09-13 10:55:00,19.47,19.52,19.47,19.52,12200.0,12.4952,12.5273,12.4952,12.5273,12200.0
2005-09-13 11:00:00,19.52,19.55,19.52,19.53,11600.0,12.5273,12.5465,12.5273,12.5337,11600.0
2005-09-13 11:05:00,19.53,19.53,19.5,19.5,4000.0,12.5337,12.5337,12.5144,12.5144,4000.0
2005-09-13 11:10:00,19.48,19.48,19.46,19.46,5400.0,12.5016,12.5016,12.4888,12.4888,5400.0
2005-09-13 11:15:00,19.46,19.49,19.46,19.49,16000.0,12.4888,12.508,12.4888,12.508,16000.0
2005-09-13 11:20:00,19.49,19.49,19.48,19.48,5800.0,12.508,12.508,12.5016,12.5016,5800.0
2005-09-13 11:25:00,19.48,19.48,19.48,19.48,400.0,12.5016,12.5016,12.5016,12.5016,400.0
2005-09-13 11:30:00,19.48,19.5,19.47,19.49,23000.0,12.5016,12.5144,12.4952,12.508,23000.0
2005-09-13 11:35:00,19.48,19.48,19.47,19.47,2800.0,12.5016,12.5016,12.4952,12.4952,2800.0
2005-09-13 11:40:00,19.47,19.47,19.47,19.47,4600.0,12.4952,12.4952,12.4952,12.4952,4600.0
2005-09-13 11:45:00,19.47,19.49,19.47,19.47,20400.0,12.4952,12.508,12.4952,12.4952,20400.0
2005-09-13 11:50:00,19.47,19.47,19.44,19.44,4200.0,12.4952,12.4952,12.4759,12.4759,4200.0
2005-09-13 11:55:00,19.45,19.45,19.44,19.45,2800.0,12.4824,12.4824,12.4759,12.4824,2800.0
2005-09-13 12:00:00,19.44,19.44,19.43,19.43,4600.0,12.4759,12.4759,12.4695,12.4695,4600.0
2005-09-13 12:05:00,19.43,19.43,19.43,19.43,10200.0,12.4695,12.4695,12.4695,12.4695,10200.0
2005-09-13 12:10:00,19.43,19.43,19.43,19.43,6600.0,12.4695,12.4695,12.4695,12.4695,6600.0
2005-09-13 12:15:00,19.43,19.43,19.43,19.43,3000.0,12.4695,12.4695,12.4695,12.4695,3000.0
2005-09-13 12:20:00,19.44,19.45,19.44,19.44,30400.0,12.4759,12.4824,12.4759,12.4759,30400.0
2005-09-13 12:25:00,19.45,19.49,19.44,19.49,26000.0,12.4824,12.508,12.4759,12.508,26000.0
2005-09-13 12:30:00,19.49,19.5,19.49,19.5,4000.0,12.508,12.5144,12.508,12.5144,4000.0
2005-09-13 12:35:00,19.5,19.54,19.5,19.54,16800.0,12.5144,12.5401,12.5144,12.5401,16800.0
2005-09-13 12:40:00,19.53,19.54,19.53,19.53,5800.0,12.5337,12.5401,12.5337,12.5337,5800.0
2005-09-13 12:45:00,19.53,19.54,19.53,19.54,4800.0,12.5337,12.5401,12.5337,12.5401,4800.0
2005-09-13 12:50:00,19.54,19.56,19.53,19.53,15200.0,12.5401,12.553,12.5337,12.5337,15200.0
2005-09-13 12:55:00,19.53,19.53,19.52,19.53,21000.0,12.5337,12.5337,12.5273,12.5337,21000.0
2005-09-13 13:00:00,19.53,19.53,19.47,19.47,21600.0,12.5337,12.5337,12.4952,12.4952,21600.0
2005-09-13 13:05:00,19.47,19.5,19.46,19.5,31400.0,12.4952,12.5144,12.4888,12.5144,31400.0
2005-09-13 13:10:00,19.51,19.53,19.51,19.53,3200.0,12.5209,12.5337,12.5209,12.5337,3200.0
2005-09-13 13:15:00,19.53,19.55,19.53,19.55,10600.0,12.5337,12.5465,12.5337,12.5465,10600.0
2005-09-13 13:20:00,19.54,19.54,19.52,19.52,5800.0,12.5401,12.5401,12.5273,12.5273,5800.0
2005-09-13 13:25:00,19.52,19.55,19.52,19.55,5000.0,12.5273,12.5465,12.5273,12.5465,5000.0
2005-09-13 13:30:00,19.55,19.55,19.54,19.54,8200.0,12.5465,12.5465,12.5401,12.5401,8200.0
2005-09-13 13:35:00,19.55,19.55,19.55,19.55,9000.0,12.5465,12.5465,12.5465,12.5465,9000.0
2005-09-13 13:40:00,19.55,19.57,19.55,19.55,29200.0,12.5465,12.5594,12.5465,12.5465,29200.0
2005-09-13 13:45:00,19.55,19.57,19.55,19.56,17800.0,12.5465,12.5594,12.5465,12.553,17800.0
2005-09-13 13:50:00,19.56,19.56,19.55,19.55,1800.0,12.553,12.553,12.5465,12.5465,1800.0
2005-09-13 13:55:00,19.55,19.57,19.55,19.57,12000.0,12.5465,12.5594,12.5465,12.5594,12000.0
2005-09-13 14:00:00,19.57,19.57,19.55,19.56,36200.0,12.5594,12.5594,12.5465,12.553,36200.0
2005-09-13 14:05:00,19.56,19.58,19.56,19.56,51400.0,12.553,12.5658,12.553,12.553,51400.0
2005-09-13 14:10:00,19.57,19.57,19.56,19.56,5200.0,12.5594,12.5594,12.553,12.553,5200.0
2005-09-13 14:15:00,19.56,19.59,19.56,19.57,22800.0,12.553,12.5722,12.553,12.5594,22800.0
2005-09-13 14:20:00,19.57,19.58,19.57,19.57,13000.0,12.5594,12.5658,12.5594,12.5594,13000.0
2005-09-13 14:25:00,19.57,19.58,19.55,19.56,24200.0,12.5594,12.5658,12.5465,12.553,24200.0
2005-09-13 14:30:00,19.56,19.57,19.56,19.56,18000.0,12.553,12.5594,12.553,12.553,18000.0
2005-09-13 14:35:00,19.57,19.57,19.56,19.56,12200.0,12.5594,12.5594,12.553,12.553,12200.0
2005-09-13 14:40:00,19.56,19.59,19.56,19.59,17000.0,12.553,12.5722,12.553,12.5722,17000.0
2005-09-13 14:45:00,19.59,19.59,19.59,19.59,19200.0,12.5722,12.5722,12.5722,12.5722,19200.0
2005-09-13 14:50:00,19.58,19.58,19.56,19.56,12200.0,12.5658,12.5658,12.553,12.553,12200.0
2005-09-13 14:55:00,19.56,19.56,19.56,19.56,15800.0,12.553,12.553,12.553,12.553,15800.0
2005-09-13 15:00:00,19.56,19.57,19.5,19.5,47000.0,12.553,12.5594,12.5144,12.5144,47000.0
2005-09-13 15:05:00,19.5,19.5,19.47,19.48,42200.0,12.5144,12.5144,12.4952,12.5016,42200.0
2005-09-13 15:10:00,19.47,19.49,19.43,19.47,73600.0,12.4952,12.508,12.4695,12.4952,73600.0
2005-09-13 15:15:00,19.46,19.47,19.46,19.47,6200.0,12.4888,12.4952,12.4888,12.4952,6200.0
2005-09-13 15:20:00,19.47,19.5,19.47,19.5,30400.0,12.4952,12.5144,12.4952,12.5144,30400.0
2005-09-13 15:25:00,19.5,19.53,19.5,19.52,11800.0,12.5144,12.5337,12.5144,12.5273,11800.0
2005-09-13 15:30:00,19.52,19.53,19.51,19.53,10000.0,12.5273,12.5337,12.5209,12.5337,10000.0
2005-09-13 15:35:00,19.53,19.53,19.49,19.49,20200.0,12.5337,12.5337,12.508,12.508,20200.0
2005-09-13 15:40:00,19.49,19.49,19.45,19.45,11800.0,12.508,12.508,12.4824,12.4824,11800.0
2005-09-13 15:45:00,19.46,19.5,19.45,19.5,10800.0,12.4888,12.5144,12.4824,12.5144,10800.0
2005-09-13 15:50:00,19.5,19.5,19.49,19.49,30600.0,12.5144,12.5144,12.508,12.508,30600.0
2005-09-13 15:55:00,19.5,19.5,19.48,19.49,19200.0,12.5144,12.5144,12.5016,12.508,19200.0
2005-09-14 09:30:00,19.6,19.68,19.6,19.67,20200.0,12.5786,12.63,12.5786,12.6235,20200.0
2005-09-14 09:35:00,19.66,19.66,19.59,19.59,10400.0,12.6171,12.6171,12.5722,12.5722,10400.0
2005-09-14 09:40:00,19.58,19.6,19.55,19.56,27200.0,12.5658,12.5786,12.5465,12.553,27200.0
2005-09-14 09:45:00,19.57,19.57,19.53,19.53,11600.0,12.5594,12.5594,12.5337,12.5337,11600.0
2005-09-14 09:50:00,19.53,19.54,19.5,19.5,16800.0,12.5337,12.5401,12.5144,12.5144,16800.0
2005-09-14 09:55:00,19.52,19.52,19.45,19.5,27000.0,12.5273,12.5273,12.4824,12.5144,27000.0
2005-09-14 10:00:00,19.5,19.52,19.47,19.47,10600.0,12.5144,12.5273,12.4952,12.4952,10600.0
2005-09-14 10:05:00,19.47,19.49,19.47,19.49,10400.0,12.4952,12.508,12.4952,12.508,10400.0
2005-09-14 10:10:00,19.49,19.53,19.49,19.53,9800.0,12.508,12.5337,12.508,12.5337,9800.0
2005-09-14 10:15:00,19.53,19.55,19.52,19.55,19800.0,12.5337,12.5465,12.5273,12.5465,19800.0
2005-09-14 10:20:00,19.55,19.55,19.53,19.53,9600.0,12.5465,12.5465,12.5337,12.5337,9600.0
2005-09-14 10:25:00,19.53,19.54,19.5,19.5,10600.0,12.5337,12.5401,12.5144,12.5144,10600.0
2005-09-14 10:30:00,19.5,19.51,19.45,19.51,13600.0,12.5144,12.5209,12.4824,12.5209,13600.0
2005-09-14 10:35:00,19.51,19.52,19.5,19.5,11600.0,12.5209,12.5273,12.5144,12.5144,11600.0
2005-09-14 10:40:00,19.5,19.52,19.5,19.5,7000.0,12.5144,12.5273,12.5144,12.5144,7000.0
2005-09-14 10:45:00,19.5,19.51,19.49,19.49,7000.0,12.5144,12.5209,12.508,12.508,7000.0
2005-09-14 10:50:00,19.49,19.5,19.49,19.49,5800.0,12.508,12.5144,12.508,12.508,5800.0
2005-09-14 10:55:00,19.5,19.5,19.47,19.47,5600.0,12.5144,12.5144,12.4952,12.4952,5600.0
2005-09-14 11:00:00,19.48,19.49,19.48,19.48,5800.0,12.5016,12.508,12.5016,12.5016,5800.0
2005-09-14 11:05:00,19.49,19.52,19.48,19.52,15400.0,12.508,12.5273,12.5016,12.5273,15400.0
2005-09-14 11:10:00,19.5,19.5,19.48,19.48,8600.0,12.5144,12.5144,12.5016,12.5016,8600.0
2005-09-14 11:15:00,19.48,19.48,19.42,19.43,32200.0,12.5016,12.5016,12.4631,12.4695,32200.0
2005-09-14 11:20:00,19.43,19.43,19.4,19.43,9600.0,12.4695,12.4695,12.4503,12.4695,9600.0
2005-09-14 11:25:00,19.43,19.45,19.42,19.45,25800.0,12.4695,12.4824,12.4631,12.4824,25800.0
2005-09-14 11:30:00,19.46,19.5,19.46,19.49,21000.0,12.4888,12.5144,12.4888,12.508,21000.0
2005-09-14 11:35:00,19.48,19.5,19.48,19.49,12800.0,12.5016,12.5144,12.5016,12.508,12800.0
2005-09-14 11:40:00,19.49,19.49,19.46,19.46,13400.0,12.508,12.508,12.4888,12.4888,13400.0
2005-09-14 11:45:00,19.46,19.46,19.43,19.43,25400.0,12.4888,12.4888,12.4695,12.4695,25400.0
2005-09-14 11:50:00,19.43,19.44,19.43,19.43,7600.0,12.4695,12.4759,12.4695,12.4695,7600.0
2005-09-14 11:55:00,19.43,19.43,19.43,19.43,6400.0,12.4695,12.4695,12.4695,12.4695,6400.0
2005-09-14 12:00:00,19.43,19.43,19.4,19.4,15400.0,12.4695,12.4695,12.4503,12.4503,15400.0
2005-09-14 12:05:00,19.4,19.4,19.39,19.4,18200.0,12.4503,12.4503,12.4439,12.4503,18200.0
2005-09-14 12:10:00,19.4,19.41,19.4,19.4,11400.0,12.4503,12.4567,12.4503,12.4503,11400.0
2005-09-14 12:15:00,19.4,19.41,19.39,19.41,5600.0,12.4503,12.4567,12.4439,12.4567,5600.0
2005-09-14 12:20:00,19.41,19.42,19.41,19.41,7600.0,12.4567,12.4631,12.4567,12.4567,7600.0
2005-09-14 12:25:00,19.41,19.43,19.41,19.42,6200.0,12.4567,12.4695,12.4567,12.4631,6200.0
2005-09-14 12:30:00,19.42,19.43,19.41,19.42,20000.0,12.4631,12.4695,12.4567,12.4631,20000.0
2005-09-14 12:35:00,19.42,19.42,19.41,19.41,9400.0,12.4631,12.4631,12.4567,12.4567,9400.0
2005-09-14 12:40:00,19.41,19.41,19.4,19.41,7000.0,12.4567,12.4567,12.4503,12.4567,7000.0
2005-09-14 12:45:00,19.41,19.42,19.41,19.41,5200.0,12.4567,12.4631,12.4567,12.4567,5200.0
2005-09-14 12:50:00,19.41,19.41,19.41,19.41,2600.0,12.4567,12.4567,12.4567,12.4567,2600.0
2005-09-14 12:55:00,19.41,19.41,19.41,19.41,5800.0,12.4567,12.4567,12.4567,12.4567,5800.0
2005-09-14 13:00:00,19.41,19.41,19.4,19.41,3200.0,12.4567,12.4567,12.4503,12.4567,3200.0
2005-09-14 13:05:00,19.41,19.41,19.4,19.41,7200.0,12.4567,12.4567,12.4503,12.4567,7200.0
2005-09-14 13:10:00,19.4,19.41,19.4,19.4,8600.0,12.4503,12.4567,12.4503,12.4503,8600.0
2005-09-14 13:15:00,19.4,19.43,19.4,19.43,17000.0,12.4503,12.4695,12.4503,12.4695,17000.0
2005-09-14 13:20:00,19.43,19.44,19.43,19.44,1400.0,12.4695,12.4759,12.4695,12.4759,1400.0
2005-09-14 13:25:00,19.43,19.43,19.4,19.42,10800.0,12.4695,12.4695,12.4503,12.4631,10800.0
2005-09-14 13:30:00,19.41,19.42,19.41,19.41,5000.0,12.4567,12.4631,12.4567,12.4567,5000.0
2005-09-14 13:35:00,19.41,19.43,19.41,19.43,9400.0,12.4567,12.4695,12.4567,12.4695,9400.0
2005-09-14 13:40:00,19.43,19.43,19.43,19.43,8400.0,12.4695,12.4695,12.4695,12.4695,8400.0
2005-09-14 13:45:00,19.43,19.43,19.43,19.43,15200.0,12.4695,12.4695,12.4695,12.4695,15200.0
2005-09-14 13:50:00,19.43,19.43,19.42,19.43,17600.0,12.4695,12.4695,12.4631,12.4695,17600.0
2005-09-14 13:55:00,19.43,19.44,19.41,19.41,61600.0,12.4695,12.4759,12.4567,12.4567,61600.0
2005-09-14 14:00:00,19.41,19.44,19.41,19.43,8600.0,12.4567,12.4759,12.4567,12.4695,8600.0
2005-09-14 14:05:00,19.43,19.46,19.43,19.45,104600.0,12.4695,12.4888,12.4695,12.4824,104600.0
2005-09-14 14:10:00,19.45,19.45,19.43,19.44,108000.0,12.4824,12.4824,12.4695,12.4759,108000.0
2005-09-14 14:15:00,19.44,19.44,19.43,19.43,25000.0,12.4759,12.4759,12.4695,12.4695,25000.0
2005-09-14 14:20:00,19.43,19.43,19.42,19.42,14000.0,12.4695,12.4695,12.4631,12.4631,14000.0
2005-09-14 14:25:00,19.42,19.43,19.41,19.42,20200.0,12.4631,12.4695,12.4567,12.4631,20200.0
2005-09-14 14:30:00,19.42,19.43,19.42,19.43,14600.0,12.4631,12.4695,12.4631,12.4695,14600.0
2005-09-14 14:35:00,19.43,19.44,19.4,19.4,11600.0,12.4695,12.4759,12.4503,12.4503,11600.0
2005-09-14 14:40:00,19.4,19.41,19.39,19.41,15000.0,12.4503,12.4567,12.4439,12.4567,15000.0
2005-09-14 14:45:00,19.4,19.4,19.4,19.4,29000.0,12.4503,12.4503,12.4503,12.4503,29000.0
2005-09-14 14:50:00,19.39,19.41,19.39,19.4,51000.0,12.4439,12.4567,12.4439,12.4503,51000.0
2005-09-14 14:55:00,19.4,19.41,19.4,19.4,6000.0,12.4503,12.4567,12.4503,12.4503,6000.0
2005-09-14 15:00:00,19.4,19.4,19.4,19.4,26000.0,12.4503,12.4503,12.4503,12.4503,26000.0
2005-09-14 15:05:00,19.4,19.42,19.4,19.41,10000.0,12.4503,12.4631,12.4503,12.4567,10000.0
2005-09-14 15:10:00,19.41,19.41,19.4,19.4,15800.0,12.4567,12.4567,12.4503,12.4503,15800.0
2005-09-14 15:15:00,19.4,19.42,19.4,19.41,25800.0,12.4503,12.4631,12.4503,12.4567,25800.0
2005-09-14 15:20:00,19.42,19.43,19.4,19.41,48400.0,12.4631,12.4695,12.4503,12.4567,48400.0
2005-09-14 15:25:00,19.4,19.41,19.4,19.4,11600.0,12.4503,12.4567,12.4503,12.4503,11600.0
2005-09-14 15:30:00,19.4,19.41,19.4,19.4,18600.0,12.4503,12.4567,12.4503,12.4503,18600.0
2005-09-14 15:35:00,19.4,19.41,19.4,19.4,77600.0,12.4503,12.4567,12.4503,12.4503,77600.0
2005-09-14 15:40:00,19.4,19.4,19.37,19.38,27200.0,12.4503,12.4503,12.431,12.4374,27200.0
2005-09-14 15:45:00,19.37,19.37,19.33,19.33,54200.0,12.431,12.431,12.4053,12.4053,54200.0
2005-09-14 15:50:00,19.34,19.34,19.31,19.33,40400.0,12.4118,12.4118,12.3925,12.4053,40400.0
2005-09-14 15:55:00,19.33,19.33,19.33,19.33,69200.0,12.4053,12.4053,12.4053,12.4053,69200.0
2005-09-15 09:30:00,19.43,19.43,19.37,19.39,10000.0,12.4695,12.4695,12.431,12.4439,10000.0
2005-09-15 09:35:00,19.42,19.42,19.34,19.34,17000.0,12.4631,12.4631,12.4118,12.4118,17000.0
2005-09-15 09:40:00,19.34,19.34,19.22,19.3,48800.0,12.4118,12.4118,12.3348,12.3861,48800.0
2005-09-15 09:45:00,19.3,19.3,19.25,19.25,13000.0,12.3861,12.3861,12.354,12.354,13000.0
2005-09-15 09:50:00,19.25,19.27,19.18,19.22,29400.0,12.354,12.3668,12.3091,12.3348,29400.0
2005-09-15 09:55:00,19.22,19.22,19.18,19.18,13200.0,12.3348,12.3348,12.3091,12.3091,13200.0
2005-09-15 10:00:00,19.18,19.2,19.15,19.17,21600.0,12.3091,12.3219,12.2898,12.3027,21600.0
2005-09-15 10:05:00,19.18,19.19,19.14,19.15,12400.0,12.3091,12.3155,12.2834,12.2898,12400.0
2005-09-15 10:10:00,19.15,19.15,19.1,19.1,10800.0,12.2898,12.2898,12.2577,12.2577,10800.0
2005-09-15 10:15:00,19.11,19.21,19.08,19.2,44600.0,12.2642,12.3283,12.2449,12.3219,44600.0
2005-09-15 10:20:00,19.2,19.23,19.2,19.21,8400.0,12.3219,12.3412,12.3219,12.3283,8400.0
2005-09-15 10:25:00,19.21,19.21,19.18,19.18,6800.0,12.3283,12.3283,12.3091,12.3091,6800.0
2005-09-15 10:30:00,19.19,19.24,19.19,19.23,14600.0,12.3155,12.3476,12.3155,12.3412,14600.0
2005-09-15 10:35:00,19.23,19.23,19.16,19.16,14000.0,12.3412,12.3412,12.2962,12.2962,14000.0
2005-09-15 10:40:00,19.16,19.17,19.15,19.15,16000.0,12.2962,12.3027,12.2898,12.2898,16000.0
2005-09-15 10:45:00,19.14,19.14,19.07,19.07,10000.0,12.2834,12.2834,12.2385,12.2385,10000.0
2005-09-15 10:50:00,19.07,19.1,19.06,19.08,19400.0,12.2385,12.2577,12.2321,12.2449,19400.0
2005-09-15 10:55:00,19.07,19.07,19.04,19.05,11800.0,12.2385,12.2385,12.2192,12.2257,11800.0
2005-09-15 11:00:00,19.05,19.05,19.0,19.0,35600.0,12.2257,12.2257,12.1936,12.1936,35600.0
2005-09-15 11:05:00,19.0,19.03,19.0,19.02,71200.0,12.1936,12.2128,12.1936,12.2064,71200.0
2005-09-15 11:10:00,19.02,19.03,19.0,19.0,22800.0,12.2064,12.2128,12.1936,12.1936,22800.0
2005-09-15 11:15:00,19.0,19.0,18.96,18.98,30600.0,12.1936,12.1936,12.1679,12.1807,30600.0
2005-09-15 11:20:00,18.98,19.03,18.97,19.02,24600.0,12.1807,12.2128,12.1743,12.2064,24600.0
2005-09-15 11:25:00,19.02,19.03,19.02,19.03,5200.0,12.2064,12.2128,12.2064,12.2128,5200.0
2005-09-15 11:30:00,19.03,19.05,19.02,19.05,11200.0,12.2128,12.2257,12.2064,12.2257,11200.0
2005-09-15 11:35:00,19.05,19.05,19.05,19.05,5000.0,12.2257,12.2257,12.2257,12.2257,5000.0
2005-09-15 11:40:00,19.05,19.1,19.05,19.1,8600.0,12.2257,12.2577,12.2257,12.2577,8600.0
2005-09-15 11:45:00,19.1,19.1,19.1,19.1,9600.0,12.2577,12.2577,12.2577,12.2577,9600.0
2005-09-15 11:50:00,19.11,19.12,19.1,19.11,15400.0,12.2642,12.2706,12.2577,12.2642,15400.0
2005-09-15 11:55:00,19.1,19.11,19.1,19.11,8400.0,12.2577,12.2642,12.2577,12.2642,8400.0
2005-09-15 12:00:00,19.1,19.11,19.09,19.11,24800.0,12.2577,12.2642,12.2513,12.2642,24800.0
2005-09-15 12:05:00,19.12,19.12,19.1,19.11,16800.0,12.2706,12.2706,12.2577,12.2642,16800.0
2005-09-15 12:10:00,19.11,19.12,19.11,19.12,9600.0,12.2642,12.2706,12.2642,12.2706,9600.0
2005-09-15 12:15:00,19.13,19.13,19.1,19.11,28000.0,12.277,12.277,12.2577,12.2642,28000.0
2005-09-15 12:20:00,19.1,19.1,19.05,19.06,16000.0,12.2577,12.2577,12.2257,12.2321,16000.0
2005-09-15 12:25:00,19.06,19.11,19.06,19.11,13200.0,12.2321,12.2642,12.2321,12.2642,13200.0
2005-09-15 12:30:00,19.11,19.17,19.11,19.17,8600.0,12.2642,12.3027,12.2642,12.3027,8600.0
2005-09-15 12:35:00,19.16,19.16,19.14,19.14,4000.0,12.2962,12.2962,12.2834,12.2834,4000.0
2005-09-15 12:40:00,19.13,19.13,19.1,19.11,11200.0,12.277,12.277,12.2577,12.2642,11200.0
2005-09-15 12:45:00,19.11,19.11,19.11,19.11,3800.0,12.2642,12.2642,12.2642,12.2642,3800.0
2005-09-15 12:50:00,19.11,19.12,19.11,19.12,5600.0,12.2642,12.2706,12.2642,12.2706,5600.0
2005-09-15 12:55:00,19.13,19.13,19.13,19.13,4400.0,12.277,12.277,12.277,12.277,4400.0
2005-09-15 13:00:00,19.13,19.13,19.13,19.13,7000.0,12.277,12.277,12.277,12.277,7000.0
2005-09-15 13:05:00,19.13,19.15,19.12,19.15,5400.0,12.277,12.2898,12.2706,12.2898,5400.0
2005-09-15 13:10:00,19.15,19.19,19.14,19.18,7000.0,12.2898,12.3155,12.2834,12.3091,7000.0
2005-09-15 13:15:00,19.18,19.18,19.17,19.18,5000.0,12.3091,12.3091,12.3027,12.3091,5000.0
2005-09-15 13:20:00,19.17,19.18,19.17,19.17,4800.0,12.3027,12.3091,12.3027,12.3027,4800.0
2005-09-15 13:25:00,19.17,19.19,19.17,19.18,8800.0,12.3027,12.3155,12.3027,12.3091,8800.0
2005-09-15 13:30:00,19.17,19.21,19.17,19.19,8200.0,12.3027,12.3283,12.3027,12.3155,8200.0
2005-09-15 13:35:00,19.2,19.2,19.14,19.14,5200.0,12.3219,12.3219,12.2834,12.2834,5200.0
2005-09-15 13:40:00,19.15,19.19,19.15,19.18,34600.0,12.2898,12.3155,12.2898,12.3091,34600.0
2005-09-15 13:45:00,19.19,19.22,19.19,19.22,2800.0,12.3155,12.3348,12.3155,12.3348,2800.0
2005-09-15 13:50:00,19.22,19.23,19.22,19.23,10600.0,12.3348,12.3412,12.3348,12.3412,10600.0
2005-09-15 13:55:00,19.23,19.23,19.2,19.2,23400.0,12.3412,12.3412,12.3219,12.3219,23400.0
2005-09-15 14:00:00,19.2,19.2,19.19,19.2,40400.0,12.3219,12.3219,12.3155,12.3219,40400.0
2005-09-15 14:05:00,19.2,19.21,19.2,19.21,9400.0,12.3219,12.3283,12.3219,12.3283,9400.0
2005-09-15 14:10:00,19.21,19.24,19.21,19.22,7800.0,12.3283,12.3476,12.3283,12.3348,7800.0
2005-09-15 14:15:00,19.22,19.22,19.21,19.21,90800.0,12.3348,12.3348,12.3283,12.3283,90800.0
2005-09-15 14:20:00,19.21,19.21,19.18,19.19,25800.0,12.3283,12.3283,12.3091,12.3155,25800.0
2005-09-15 14:25:00,19.19,19.19,19.18,19.19,17200.0,12.3155,12.3155,12.3091,12.3155,17200.0
2005-09-15 14:30:00,19.19,19.2,19.19,19.19,18400.0,12.3155,12.3219,12.3155,12.3155,18400.0
2005-09-15 14:35:00,19.2,19.24,19.19,19.24,49000.0,12.3219,12.3476,12.3155,12.3476,49000.0
2005-09-15 14:40:00,19.24,19.24,19.23,19.23,16800.0,12.3476,12.3476,12.3412,12.3412,16800.0
2005-09-15 14:45:00,19.23,19.23,19.22,19.23,6400.0,12.3412,12.3412,12.3348,12.3412,6400.0
2005-09-15 14:50:00,19.22,19.22,19.22,19.22,17200.0,12.3348,12.3348,12.3348,12.3348,17200.0
2005-09-15 14:55:00,19.21,19.22,19.2,19.21,58200.0,12.3283,12.3348,12.3219,12.3283,58200.0
2005-09-15 15:00:00,19.21,19.22,19.21,19.21,17000.0,12.3283,12.3348,12.3283,12.3283,17000.0
2005-09-15 15:05:00,19.21,19.24,19.21,19.23,43800.0,12.3283,12.3476,12.3283,12.3412,43800.0
2005-09-15 15:10:00,19.23,19.24,19.23,19.23,13600.0,12.3412,12.3476,12.3412,12.3412,13600.0
2005-09-15 15:15:00,19.24,19.24,19.23,19.23,16400.0,12.3476,12.3476,12.3412,12.3412,16400.0
2005-09-15 15:20:00,19.23,19.23,19.21,19.21,24800.0,12.3412,12.3412,12.3283,12.3283,24800.0
2005-09-15 15:25:00,19.21,19.24,19.21,19.23,111800.0,12.3283,12.3476,12.3283,12.3412,111800.0
2005-09-15 15:30:00,19.23,19.23,19.18,19.18,27000.0,12.3412,12.3412,12.3091,12.3091,27000.0
2005-09-15 15:35:00,19.18,19.18,19.15,19.16,33200.0,12.3091,12.3091,12.2898,12.2962,33200.0
2005-09-15 15:40:00,19.17,19.18,19.14,19.18,27000.0,12.3027,12.3091,12.2834,12.3091,27000.0
2005-09-15 15:45:00,19.18,19.23,19.18,19.22,51000.0,12.3091,12.3412,12.3091,12.3348,51000.0
2005-09-15 15:50:00,19.22,19.24,19.22,19.23,22200.0,12.3348,12.3476,12.3348,12.3412,22200.0
2005-09-15 15:55:00,19.23,19.25,19.23,19.25,121200.0,12.3412,12.354,12.3412,12.354,121200.0
2005-09-16 09:30:00,19.25,19.28,19.25,19.28,418600.0,12.354,12.3733,12.354,12.3733,418600.0
2005-09-16 09:35:00,19.3,19.38,19.3,19.38,11800.0,12.3861,12.4374,12.3861,12.4374,11800.0
2005-09-16 09:40:00,19.38,19.38,19.35,19.35,19000.0,12.4374,12.4374,12.4182,12.4182,19000.0
2005-09-16 09:45:00,19.35,19.35,19.33,19.34,15800.0,12.4182,12.4182,12.4053,12.4118,15800.0
2005-09-16 09:50:00,19.34,19.34,19.23,19.23,50200.0,12.4118,12.4118,12.3412,12.3412,50200.0
2005-09-16 09:55:00,19.24,19.25,19.23,19.25,10400.0,12.3476,12.354,12.3412,12.354,10400.0
2005-09-16 10:00:00,19.24,19.27,19.24,19.25,43400.0,12.3476,12.3668,12.3476,12.354,43400.0
2005-09-16 10:05:00,19.25,19.31,19.25,19.3,81800.0,12.354,12.3925,12.354,12.3861,81800.0
2005-09-16 10:10:00,19.3,19.34,19.29,19.34,4000.0,12.3861,12.4118,12.3797,12.4118,4000.0
2005-09-16 10:15:00,19.31,19.33,19.31,19.32,10200.0,12.3925,12.4053,12.3925,12.3989,10200.0
2005-09-16 10:20:00,19.31,19.31,19.29,19.29,7200.0,12.3925,12.3925,12.3797,12.3797,7200.0
2005-09-16 10:25:00,19.29,19.33,19.28,19.33,7800.0,12.3797,12.4053,12.3733,12.4053,7800.0
2005-09-16 10:30:00,19.33,19.33,19.32,19.32,4000.0,12.4053,12.4053,12.3989,12.3989,4000.0
2005-09-16 10:35:00,19.32,19.32,19.31,19.32,11800.0,12.3989,12.3989,12.3925,12.3989,11800.0
2005-09-16 10:40:00,19.31,19.32,19.3,19.3,7400.0,12.3925,12.3989,12.3861,12.3861,7400.0
2005-09-16 10:45:00,19.3,19.3,19.28,19.29,13400.0,12.3861,12.3861,12.3733,12.3797,13400.0
2005-09-16 10:50:00,19.29,19.3,19.28,19.28,29800.0,12.3797,12.3861,12.3733,12.3733,29800.0
2005-09-16 10:55:00,19.28,19.28,19.26,19.26,7400.0,12.3733,12.3733,12.3604,12.3604,7400.0
2005-09-16 11:00:00,19.27,19.27,19.26,19.26,13600.0,12.3668,12.3668,12.3604,12.3604,13600.0
2005-09-16 11:05:00,19.25,19.26,19.25,19.25,5800.0,12.354,12.3604,12.354,12.354,5800.0
2005-09-16 11:10:00,19.25,19.27,19.25,19.25,17400.0,12.354,12.3668,12.354,12.354,17400.0
2005-09-16 11:15:00,19.26,19.26,19.25,19.25,14000.0,12.3604,12.3604,12.354,12.354,14000.0
2005-09-16 11:20:00,19.25,19.25,19.25,19.25,12600.0,12.354,12.354,12.354,12.354,12600.0
2005-09-16 11:25:00,19.25,19.25,19.23,19.24,47400.0,12.354,12.354,12.3412,12.3476,47400.0
2005-09-16 11:30:00,19.25,19.27,19.24,19.27,22200.0,12.354,12.3668,12.3476,12.3668,22200.0
2005-09-16 11:35:00,19.27,19.27,19.26,19.27,9800.0,12.3668,12.3668,12.3604,12.3668,9800.0
2005-09-16 11:40:00,19.26,19.29,19.25,19.25,31000.0,12.3604,12.3797,12.354,12.354,31000.0
2005-09-16 11:45:00,19.25,19.25,19.25,19.25,27400.0,12.354,12.354,12.354,12.354,27400.0
2005-09-16 11:50:00,19.25,19.27,19.25,19.27,18000.0,12.354,12.3668,12.354,12.3668,18000.0
2005-09-16 11:55:00,19.27,19.29,19.27,19.29,29600.0,12.3668,12.3797,12.3668,12.3797,29600.0
2005-09-16 12:00:00,19.29,19.29,19.29,19.29,55200.0,12.3797,12.3797,12.3797,12.3797,55200.0
2005-09-16 12:05:00,19.29,19.29,19.28,19.28,7000.0,12.3797,12.3797,12.3733,12.3733,7000.0
2005-09-16 12:10:00,19.28,19.28,19.26,19.28,11400.0,12.3733,12.3733,12.3604,12.3733,11400.0
2005-09-16 12:15:00,19.27,19.3,19.27,19.3,7000.0,12.3668,12.3861,12.3668,12.3861,7000.0
2005-09-16 12:20:00,19.29,19.31,19.29,19.31,6800.0,12.3797,12.3925,12.3797,12.3925,6800.0
2005-09-16 12:25:00,19.31,19.31,19.31,19.31,5000.0,12.3925,12.3925,12.3925,12.3925,5000.0
2005-09-16 12:30:00,19.31,19.32,19.31,19.31,9600.0,12.3925,12.3989,12.3925,12.3925,9600.0
2005-09-16 12:35:00,19.31,19.32,19.31,19.31,4000.0,12.3925,12.3989,12.3925,12.3925,4000.0
2005-09-16 12:40:00,19.31,19.33,19.31,19.33,8600.0,12.3925,12.4053,12.3925,12.4053,8600.0
2005-09-16 12:45:00,19.33,19.33,19.33,19.33,1000.0,12.4053,12.4053,12.4053,12.4053,1000.0
2005-09-16 12:50:00,19.34,19.34,19.33,19.34,5600.0,12.4118,12.4118,12.4053,12.4118,5600.0
2005-09-16 12:55:00,19.33,19.34,19.33,19.33,6400.0,12.4053,12.4118,12.4053,12.4053,6400.0
2005-09-16 13:00:00,19.33,19.33,19.32,19.32,10800.0,12.4053,12.4053,12.3989,12.3989,10800.0
2005-09-16 13:05:00,19.32,19.33,19.32,19.32,8000.0,12.3989,12.4053,12.3989,12.3989,8000.0
2005-09-16 13:10:00,19.32,19.34,19.32,19.33,7200.0,12.3989,12.4118,12.3989,12.4053,7200.0
2005-09-16 13:15:00,19.33,19.33,19.32,19.33,5400.0,12.4053,12.4053,12.3989,12.4053,5400.0
2005-09-16 13:20:00,19.33,19.34,19.33,19.34,4800.0,12.4053,12.4118,12.4053,12.4118,4800.0
2005-09-16 13:25:00,19.34,19.35,19.34,19.35,3000.0,12.4118,12.4182,12.4118,12.4182,3000.0
2005-09-16 13:30:00,19.35,19.35,19.34,19.34,4400.0,12.4182,12.4182,12.4118,12.4118,4400.0
2005-09-16 13:35:00,19.34,19.34,19.34,19.34,1600.0,12.4118,12.4118,12.4118,12.4118,1600.0
2005-09-16 13:40:00,19.34,19.34,19.34,19.34,5800.0,12.4118,12.4118,12.4118,12.4118,5800.0
2005-09-16 13:45:00,19.34,19.35,19.34,19.35,5000.0,12.4118,12.4182,12.4118,12.4182,5000.0
2005-09-16 13:50:00,19.35,19.35,19.34,19.34,1800.0,12.4182,12.4182,12.4118,12.4118,1800.0
2005-09-16 13:55:00,19.34,19.36,19.33,19.36,17600.0,12.4118,12.4246,12.4053,12.4246,17600.0
2005-09-16 14:00:00,19.37,19.39,19.37,19.38,12600.0,12.431,12.4439,12.431,12.4374,12600.0
2005-09-16 14:05:00,19.38,19.39,19.38,19.38,16800.0,12.4374,12.4439,12.4374,12.4374,16800.0
2005-09-16 14:10:00,19.38,19.38,19.38,19.38,4000.0,12.4374,12.4374,12.4374,12.4374,4000.0
2005-09-16 14:15:00,19.38,19.38,19.38,19.38,3400.0,12.4374,12.4374,12.4374,12.4374,3400.0
2005-09-16 14:20:00,19.38,19.39,19.38,19.38,10800.0,12.4374,12.4439,12.4374,12.4374,10800.0
2005-09-16 14:25:00,19.38,19.38,19.38,19.38,5000.0,12.4374,12.4374,12.4374,12.4374,5000.0
2005-09-16 14:30:00,19.38,19.38,19.38,19.38,5000.0,12.4374,12.4374,12.4374,12.4374,5000.0
2005-09-16 14:35:00,19.38,19.38,19.38,19.38,20400.0,12.4374,12.4374,12.4374,12.4374,20400.0
2005-09-16 14:40:00,19.38,19.39,19.38,19.39,23200.0,12.4374,12.4439,12.4374,12.4439,23200.0
2005-09-16 14:45:00,19.39,19.4,19.39,19.4,8000.0,12.4439,12.4503,12.4439,12.4503,8000.0
2005-09-16 14:50:00,19.41,19.41,19.4,19.41,10400.0,12.4567,12.4567,12.4503,12.4567,10400.0
2005-09-16 14:55:00,19.41,19.42,19.4,19.42,29200.0,12.4567,12.4631,12.4503,12.4631,29200.0
2005-09-16 15:00:00,19.42,19.44,19.42,19.43,14000.0,12.4631,12.4759,12.4631,12.4695,14000.0
2005-09-16 15:05:00,19.43,19.43,19.4,19.41,21000.0,12.4695,12.4695,12.4503,12.4567,21000.0
2005-09-16 15:10:00,19.41,19.43,19.41,19.43,15400.0,12.4567,12.4695,12.4567,12.4695,15400.0
2005-09-16 15:15:00,19.43,19.43,19.4,19.4,10200.0,12.4695,12.4695,12.4503,12.4503,10200.0
2005-09-16 15:20:00,19.41,19.42,19.4,19.4,22600.0,12.4567,12.4631,12.4503,12.4503,22600.0
2005-09-16 15:25:00,19.4,19.41,19.39,19.39,13800.0,12.4503,12.4567,12.4439,12.4439,13800.0
2005-09-16 15:30:00,19.4,19.4,19.38,19.38,29600.0,12.4503,12.4503,12.4374,12.4374,29600.0
2005-09-16 15:35:00,19.38,19.4,19.38,19.39,32000.0,12.4374,12.4503,12.4374,12.4439,32000.0
2005-09-16 15:40:00,19.4,19.4,19.39,19.4,9400.0,12.4503,12.4503,12.4439,12.4503,9400.0
2005-09-16 15:45:00,19.4,19.4,19.38,19.38,21000.0,12.4503,12.4503,12.4374,12.4374,21000.0
2005-09-16 15:50:00,19.36,19.36,19.35,19.36,28400.0,12.4246,12.4246,12.4182,12.4246,28400.0
2005-09-16 15:55:00,19.36,19.36,19.36,19.36,33000.0,12.4246,12.4246,12.4246,12.4246,33000.0
2005-09-19 09:30:00,19.39,19.41,19.33,19.33,7800.0,12.4439,12.4567,12.4053,12.4053,7800.0
2005-09-19 09:35:00,19.36,19.4,19.35,19.38,7400.0,12.4246,12.4503,12.4182,12.4374,7400.0
2005-09-19 09:40:00,19.38,19.4,19.34,19.38,7400.0,12.4374,12.4503,12.4118,12.4374,7400.0
2005-09-19 09:45:00,19.36,19.4,19.33,19.33,11600.0,12.4246,12.4503,12.4053,12.4053,11600.0
2005-09-19 09:50:00,19.33,19.34,19.3,19.34,7200.0,12.4053,12.4118,12.3861,12.4118,7200.0
2005-09-19 09:55:00,19.34,19.39,19.33,19.39,7600.0,12.4118,12.4439,12.4053,12.4439,7600.0
2005-09-19 10:00:00,19.39,19.42,19.39,19.4,10600.0,12.4439,12.4631,12.4439,12.4503,10600.0
2005-09-19 10:05:00,19.4,19.41,19.3,19.3,17400.0,12.4503,12.4567,12.3861,12.3861,17400.0
2005-09-19 10:10:00,19.3,19.3,19.2,19.2,21000.0,12.3861,12.3861,12.3219,12.3219,21000.0
2005-09-19 10:15:00,19.21,19.21,19.15,19.17,15400.0,12.3283,12.3283,12.2898,12.3027,15400.0
2005-09-19 10:20:00,19.17,19.19,19.16,19.18,11400.0,12.3027,12.3155,12.2962,12.3091,11400.0
2005-09-19 10:25:00,19.18,19.18,19.18,19.18,4200.0,12.3091,12.3091,12.3091,12.3091,4200.0
2005-09-19 10:30:00,19.18,19.19,19.18,19.18,9400.0,12.3091,12.3155,12.3091,12.3091,9400.0
2005-09-19 10:35:00,19.19,19.27,19.19,19.27,11600.0,12.3155,12.3668,12.3155,12.3668,11600.0
2005-09-19 10:40:00,19.28,19.3,19.28,19.3,20000.0,12.3733,12.3861,12.3733,12.3861,20000.0
2005-09-19 10:45:00,19.31,19.34,19.31,19.33,19000.0,12.3925,12.4118,12.3925,12.4053,19000.0
2005-09-19 10:50:00,19.32,19.33,19.31,19.32,7400.0,12.3989,12.4053,12.3925,12.3989,7400.0
2005-09-19 10:55:00,19.31,19.31,19.29,19.29,15200.0,12.3925,12.3925,12.3797,12.3797,15200.0
2005-09-19 11:00:00,19.3,19.3,19.29,19.29,3000.0,12.3861,12.3861,12.3797,12.3797,3000.0
2005-09-19 11:05:00,19.29,19.29,19.28,19.28,4400.0,12.3797,12.3797,12.3733,12.3733,4400.0
2005-09-19 11:10:00,19.28,19.28,19.26,19.26,5400.0,12.3733,12.3733,12.3604,12.3604,5400.0
2005-09-19 11:15:00,19.26,19.28,19.25,19.25,19000.0,12.3604,12.3733,12.354,12.354,19000.0
2005-09-19 11:20:00,19.25,19.25,19.23,19.24,58800.0,12.354,12.354,12.3412,12.3476,58800.0
2005-09-19 11:25:00,19.24,19.24,19.21,19.21,11800.0,12.3476,12.3476,12.3283,12.3283,11800.0
2005-09-19 11:30:00,19.21,19.21,19.17,19.17,8200.0,12.3283,12.3283,12.3027,12.3027,8200.0
2005-09-19 11:35:00,19.17,19.17,19.15,19.15,12800.0,12.3027,12.3027,12.2898,12.2898,12800.0
2005-09-19 11:40:00,19.15,19.18,19.13,19.13,58600.0,12.2898,12.3091,12.277,12.277,58600.0
2005-09-19 11:45:00,19.14,19.14,19.1,19.1,3200.0,12.2834,12.2834,12.2577,12.2577,3200.0
2005-09-19 11:50:00,19.1,19.1,19.09,19.09,6800.0,12.2577,12.2577,12.2513,12.2513,6800.0
2005-09-19 11:55:00,19.09,19.13,19.09,19.13,14000.0,12.2513,12.277,12.2513,12.277,14000.0
2005-09-19 12:00:00,19.13,19.13,19.13,19.13,2000.0,12.277,12.277,12.277,12.277,2000.0
2005-09-19 12:05:00,19.13,19.14,19.13,19.14,14200.0,12.277,12.2834,12.277,12.2834,14200.0
2005-09-19 12:10:00,19.14,19.17,19.14,19.16,14000.0,12.2834,12.3027,12.2834,12.2962,14000.0
2005-09-19 12:15:00,19.17,19.17,19.15,19.16,8600.0,12.3027,12.3027,12.2898,12.2962,8600.0
2005-09-19 12:20:00,19.16,19.16,19.16,19.16,7200.0,12.2962,12.2962,12.2962,12.2962,7200.0
2005-09-19 12:25:00,19.16,19.16,19.15,19.16,9200.0,12.2962,12.2962,12.2898,12.2962,9200.0
2005-09-19 12:30:00,19.16,19.17,19.16,19.16,5400.0,12.2962,12.3027,12.2962,12.2962,5400.0
2005-09-19 12:35:00,19.17,19.18,19.17,19.17,9600.0,12.3027,12.3091,12.3027,12.3027,9600.0
2005-09-19 12:40:00,19.17,19.18,19.17,19.17,6200.0,12.3027,12.3091,12.3027,12.3027,6200.0
2005-09-19 12:45:00,19.17,19.17,19.16,19.16,6000.0,12.3027,12.3027,12.2962,12.2962,6000.0
2005-09-19 12:50:00,19.16,19.16,19.16,19.16,6000.0,12.2962,12.2962,12.2962,12.2962,6000.0
2005-09-19 12:55:00,19.16,19.16,19.14,19.14,7800.0,12.2962,12.2962,12.2834,12.2834,7800.0
2005-09-19 13:00:00,19.14,19.15,19.14,19.15,12600.0,12.2834,12.2898,12.2834,12.2898,12600.0
2005-09-19 13:05:00,19.15,19.15,19.14,19.15,7400.0,12.2898,12.2898,12.2834,12.2898,7400.0
2005-09-19 13:10:00,19.14,19.14,19.13,19.13,15600.0,12.2834,12.2834,12.277,12.277,15600.0
2005-09-19 13:15:00,19.13,19.14,19.13,19.13,30600.0,12.277,12.2834,12.277,12.277,30600.0
2005-09-19 13:20:00,19.13,19.16,19.13,19.14,16600.0,12.277,12.2962,12.277,12.2834,16600.0
2005-09-19 13:25:00,19.14,19.14,19.13,19.13,1800.0,12.2834,12.2834,12.277,12.277,1800.0
2005-09-19 13:30:00,19.13,19.14,19.13,19.14,14000.0,12.277,12.2834,12.277,12.2834,14000.0
2005-09-19 13:35:00,19.14,19.15,19.14,19.14,11800.0,12.2834,12.2898,12.2834,12.2834,11800.0
2005-09-19 13:40:00,19.14,19.15,19.14,19.15,7400.0,12.2834,12.2898,12.2834,12.2898,7400.0
2005-09-19 13:45:00,19.15,19.15,19.15,19.15,4400.0,12.2898,12.2898,12.2898,12.2898,4400.0
2005-09-19 13:50:00,19.15,19.15,19.14,19.14,6000.0,12.2898,12.2898,12.2834,12.2834,6000.0
2005-09-19 13:55:00,19.14,19.14,19.14,19.14,5400.0,12.2834,12.2834,12.2834,12.2834,5400.0
2005-09-19 14:00:00,19.14,19.14,19.14,19.14,4200.0,12.2834,12.2834,12.2834,12.2834,4200.0
2005-09-19 14:05:00,19.14,19.14,19.14,19.14,4400.0,12.2834,12.2834,12.2834,12.2834,4400.0
2005-09-19 14:10:00,19.14,19.14,19.11,19.11,15600.0,12.2834,12.2834,12.2642,12.2642,15600.0
2005-09-19 14:15:00,19.11,19.12,19.11,19.11,9200.0,12.2642,12.2706,12.2642,12.2642,9200.0
2005-09-19 14:20:00,19.11,19.11,19.04,19.04,10000.0,12.2642,12.2642,12.2192,12.2192,10000.0
2005-09-19 14:25:00,19.04,19.05,19.01,19.05,21200.0,12.2192,12.2257,12.2,12.2257,21200.0
2005-09-19 14:30:00,19.05,19.05,19.02,19.03,16200.0,12.2257,12.2257,12.2064,12.2128,16200.0
2005-09-19 14:35:00,19.03,19.04,19.03,19.03,12000.0,12.2128,12.2192,12.2128,12.2128,12000.0
2005-09-19 14:40:00,19.04,19.04,19.03,19.03,6400.0,12.2192,12.2192,12.2128,12.2128,6400.0
2005-09-19 14:45:00,19.03,19.04,19.03,19.04,13400.0,12.2128,12.2192,12.2128,12.2192,13400.0
2005-09-19 14:50:00,19.04,19.04,19.04,19.04,17200.0,12.2192,12.2192,12.2192,12.2192,17200.0
2005-09-19 14:55:00,19.04,19.05,19.04,19.05,15600.0,12.2192,12.2257,12.2192,12.2257,15600.0
2005-09-19 15:00:00,19.05,19.09,19.05,19.08,40400.0,12.2257,12.2513,12.2257,12.2449,40400.0
2005-09-19 15:05:00,19.08,19.09,19.05,19.06,29000.0,12.2449,12.2513,12.2257,12.2321,29000.0
2005-09-19 15:10:00,19.06,19.08,19.06,19.06,20600.0,12.2321,12.2449,12.2321,12.2321,20600.0
2005-09-19 15:15:00,19.05,19.06,19.04,19.04,23400.0,12.2257,12.2321,12.2192,12.2192,23400.0
2005-09-19 15:20:00,19.03,19.03,19.01,19.03,26800.0,12.2128,12.2128,12.2,12.2128,26800.0
2005-09-19 15:25:00,19.03,19.03,18.98,18.98,21800.0,12.2128,12.2128,12.1807,12.1807,21800.0
2005-09-19 15:30:00,18.99,19.02,18.99,19.0,33400.0,12.1871,12.2064,12.1871,12.1936,33400.0
2005-09-19 15:35:00,19.0,19.01,19.0,19.01,18000.0,12.1936,12.2,12.1936,12.2,18000.0
2005-09-19 15:40:00,19.01,19.05,19.0,19.05,20800.0,12.2,12.2257,12.1936,12.2257,20800.0
2005-09-19 15:45:00,19.05,19.06,19.04,19.06,20000.0,12.2257,12.2321,12.2192,12.2321,20000.0
2005-09-19 15:50:00,19.05,19.08,19.05,19.05,19400.0,12.2257,12.2449,12.2257,12.2257,19400.0
2005-09-19 15:55:00,19.05,19.05,19.04,19.04,23400.0,12.2257,12.2257,12.2192,12.2192,23400.0
2005-09-20 09:30:00,19.05,19.05,18.98,18.98,27200.0,12.2257,12.2257,12.1807,12.1807,27200.0
2005-09-20 09:35:00,18.97,18.98,18.92,18.98,28800.0,12.1743,12.1807,12.1422,12.1807,28800.0
2005-09-20 09:40:00,18.99,18.99,18.85,18.9,30200.0,12.1871,12.1871,12.0973,12.1294,30200.0
2005-09-20 09:45:00,18.9,18.95,18.89,18.93,23800.0,12.1294,12.1615,12.123,12.1486,23800.0
2005-09-20 09:50:00,18.93,18.93,18.93,18.93,5800.0,12.1486,12.1486,12.1486,12.1486,5800.0
2005-09-20 09:55:00,18.93,18.93,18.88,18.88,16600.0,12.1486,12.1486,12.1166,12.1166,16600.0
2005-09-20 10:00:00,18.88,18.91,18.88,18.9,15000.0,12.1166,12.1358,12.1166,12.1294,15000.0
2005-09-20 10:05:00,18.9,18.91,18.89,18.91,23400.0,12.1294,12.1358,12.123,12.1358,23400.0
2005-09-20 10:10:00,18.91,18.92,18.9,18.92,18400.0,12.1358,12.1422,12.1294,12.1422,18400.0
2005-09-20 10:15:00,18.92,18.95,18.92,18.92,46200.0,12.1422,12.1615,12.1422,12.1422,46200.0
2005-09-20 10:20:00,18.92,18.92,18.89,18.9,44800.0,12.1422,12.1422,12.123,12.1294,44800.0
2005-09-20 10:25:00,18.9,18.93,18.9,18.93,77000.0,12.1294,12.1486,12.1294,12.1486,77000.0
2005-09-20 10:30:00,18.93,18.99,18.93,18.97,16200.0,12.1486,12.1871,12.1486,12.1743,16200.0
2005-09-20 10:35:00,18.97,19.0,18.96,18.99,27400.0,12.1743,12.1936,12.1679,12.1871,27400.0
2005-09-20 10:40:00,18.99,19.02,18.99,19.0,16400.0,12.1871,12.2064,12.1871,12.1936,16400.0
2005-09-20 10:45:00,19.0,19.07,19.0,19.07,23400.0,12.1936,12.2385,12.1936,12.2385,23400.0
2005-09-20 10:50:00,19.06,19.07,19.06,19.06,20000.0,12.2321,12.2385,12.2321,12.2321,20000.0
2005-09-20 10:55:00,19.06,19.06,19.04,19.05,9800.0,12.2321,12.2321,12.2192,12.2257,9800.0
2005-09-20 11:00:00,19.05,19.06,19.05,19.06,3200.0,12.2257,12.2321,12.2257,12.2321,3200.0
2005-09-20 11:05:00,19.07,19.1,19.06,19.08,24800.0,12.2385,12.2577,12.2321,12.2449,24800.0
2005-09-20 11:10:00,19.08,19.1,19.08,19.08,2800.0,12.2449,12.2577,12.2449,12.2449,2800.0
2005-09-20 11:15:00,19.08,19.1,19.08,19.09,5400.0,12.2449,12.2577,12.2449,12.2513,5400.0
2005-09-20 11:20:00,19.09,19.09,19.07,19.07,21600.0,12.2513,12.2513,12.2385,12.2385,21600.0
2005-09-20 11:25:00,19.07,19.15,19.06,19.15,31200.0,12.2385,12.2898,12.2321,12.2898,31200.0
2005-09-20 11:30:00,19.16,19.17,19.14,19.16,14800.0,12.2962,12.3027,12.2834,12.2962,14800.0
2005-09-20 11:35:00,19.16,19.16,19.14,19.14,5200.0,12.2962,12.2962,12.2834,12.2834,5200.0
2005-09-20 11:40:00,19.15,19.15,19.13,19.13,2400.0,12.2898,12.2898,12.277,12.277,2400.0
2005-09-20 11:45:00,19.12,19.12,19.1,19.11,3600.0,12.2706,12.2706,12.2577,12.2642,3600.0
2005-09-20 11:50:00,19.11,19.11,19.09,19.1,4600.0,12.2642,12.2642,12.2513,12.2577,4600.0
2005-09-20 11:55:00,19.1,19.1,19.08,19.08,4200.0,12.2577,12.2577,12.2449,12.2449,4200.0
2005-09-20 12:00:00,19.08,19.09,19.08,19.08,9400.0,12.2449,12.2513,12.2449,12.2449,9400.0
2005-09-20 12:05:00,19.07,19.08,19.06,19.08,17000.0,12.2385,12.2449,12.2321,12.2449,17000.0
2005-09-20 12:10:00,19.09,19.09,19.06,19.09,29000.0,12.2513,12.2513,12.2321,12.2513,29000.0
2005-09-20 12:15:00,19.09,19.09,19.07,19.07,33200.0,12.2513,12.2513,12.2385,12.2385,33200.0
2005-09-20 12:20:00,19.07,19.09,19.07,19.08,6800.0,12.2385,12.2513,12.2385,12.2449,6800.0
2005-09-20 12:25:00,19.08,19.09,19.08,19.08,9400.0,12.2449,12.2513,12.2449,12.2449,9400.0
2005-09-20 12:30:00,19.08,19.08,19.06,19.06,14200.0,12.2449,12.2449,12.2321,12.2321,14200.0
2005-09-20 12:35:00,19.06,19.06,19.05,19.06,12000.0,12.2321,12.2321,12.2257,12.2321,12000.0
2005-09-20 12:40:00,19.05,19.05,19.05,19.05,13200.0,12.2257,12.2257,12.2257,12.2257,13200.0
2005-09-20 12:45:00,19.05,19.06,19.05,19.06,9000.0,12.2257,12.2321,12.2257,12.2321,9000.0
2005-09-20 12:50:00,19.05,19.06,19.05,19.05,5800.0,12.2257,12.2321,12.2257,12.2257,5800.0
2005-09-20 12:55:00,19.05,19.05,19.05,19.05,9200.0,12.2257,12.2257,12.2257,12.2257,9200.0
2005-09-20 13:00:00,19.05,19.05,19.04,19.04,2400.0,12.2257,12.2257,12.2192,12.2192,2400.0
2005-09-20 13:05:00,19.04,19.04,19.03,19.03,3800.0,12.2192,12.2192,12.2128,12.2128,3800.0
2005-09-20 13:10:00,19.03,19.03,19.03,19.03,3800.0,12.2128,12.2128,12.2128,12.2128,3800.0
2005-09-20 13:15:00,19.03,19.04,19.03,19.03,10400.0,12.2128,12.2192,12.2128,12.2128,10400.0
2005-09-20 13:20:00,19.03,19.04,19.03,19.04,14400.0,12.2128,12.2192,12.2128,12.2192,14400.0
2005-09-20 13:25:00,19.04,19.05,19.04,19.05,15800.0,12.2192,12.2257,12.2192,12.2257,15800.0
2005-09-20 13:30:00,19.04,19.05,19.03,19.04,2600.0,12.2192,12.2257,12.2128,12.2192,2600.0
2005-09-20 13:35:00,19.04,19.04,19.03,19.04,7800.0,12.2192,12.2192,12.2128,12.2192,7800.0
2005-09-20 13:40:00,19.05,19.05,19.04,19.04,12000.0,12.2257,12.2257,12.2192,12.2192,12000.0
2005-09-20 13:45:00,19.05,19.05,19.04,19.05,25400.0,12.2257,12.2257,12.2192,12.2257,25400.0
2005-09-20 13:50:00,19.07,19.08,19.06,19.07,41200.0,12.2385,12.2449,12.2321,12.2385,41200.0
2005-09-20 13:55:00,19.06,19.07,19.06,19.07,3000.0,12.2321,12.2385,12.2321,12.2385,3000.0
2005-09-20 14:00:00,19.07,19.07,19.06,19.06,2400.0,12.2385,12.2385,12.2321,12.2321,2400.0
2005-09-20 14:05:00,19.06,19.06,19.05,19.05,12600.0,12.2321,12.2321,12.2257,12.2257,12600.0
2005-09-20 14:10:00,19.05,19.05,19.04,19.05,20800.0,12.2257,12.2257,12.2192,12.2257,20800.0
2005-09-20 14:15:00,19.05,19.07,19.03,19.05,35000.0,12.2257,12.2385,12.2128,12.2257,35000.0
2005-09-20 14:20:00,19.05,19.05,19.0,19.03,27200.0,12.2257,12.2257,12.1936,12.2128,27200.0
2005-09-20 14:25:00,19.03,19.03,18.96,18.96,24200.0,12.2128,12.2128,12.1679,12.1679,24200.0
2005-09-20 14:30:00,18.96,19.0,18.95,18.98,17400.0,12.1679,12.1936,12.1615,12.1807,17400.0
2005-09-20 14:35:00,18.98,19.0,18.98,19.0,9800.0,12.1807,12.1936,12.1807,12.1936,9800.0
2005-09-20 14:40:00,18.98,18.98,18.92,18.93,19800.0,12.1807,12.1807,12.1422,12.1486,19800.0
2005-09-20 14:45:00,18.92,18.92,18.88,18.88,18600.0,12.1422,12.1422,12.1166,12.1166,18600.0
2005-09-20 14:50:00,18.88,18.88,18.83,18.83,13600.0,12.1166,12.1166,12.0845,12.0845,13600.0
2005-09-20 14:55:00,18.83,18.83,18.66,18.66,131800.0,12.0845,12.0845,11.9754,11.9754,131800.0
2005-09-20 15:00:00,18.66,18.68,18.64,18.65,54200.0,11.9754,11.9882,11.9625,11.9689,54200.0
2005-09-20 15:05:00,18.64,18.65,18.61,18.63,15200.0,11.9625,11.9689,11.9433,11.9561,15200.0
2005-09-20 15:10:00,18.63,18.65,18.54,18.55,43000.0,11.9561,11.9689,11.8984,11.9048,43000.0
2005-09-20 15:15:00,18.55,18.55,18.47,18.47,95800.0,11.9048,11.9048,11.8534,11.8534,95800.0
2005-09-20 15:20:00,18.47,18.5,18.46,18.48,76600.0,11.8534,11.8727,11.847,11.8598,76600.0
2005-09-20 15:25:00,18.47,18.48,18.46,18.48,110600.0,11.8534,11.8598,11.847,11.8598,110600.0
2005-09-20 15:30:00,18.47,18.49,18.47,18.49,72400.0,11.8534,11.8663,11.8534,11.8663,72400.0
2005-09-20 15:35:00,18.49,18.49,18.45,18.47,195600.0,11.8663,11.8663,11.8406,11.8534,195600.0
2005-09-20 15:40:00,18.47,18.53,18.47,18.52,50200.0,11.8534,11.8919,11.8534,11.8855,50200.0
2005-09-20 15:45:00,18.52,18.57,18.52,18.53,30800.0,11.8855,11.9176,11.8855,11.8919,30800.0
2005-09-20 15:50:00,18.53,18.58,18.53,18.58,74200.0,11.8919,11.924,11.8919,11.924,74200.0
2005-09-20 15:55:00,18.55,18.58,18.55,18.58,149600.0,11.9048,11.924,11.9048,11.924,149600.0
2005-09-21 09:30:00,18.55,18.55,18.33,18.33,35800.0,11.9048,11.9048,11.7636,11.7636,35800.0
2005-09-21 09:35:00,18.33,18.45,18.33,18.35,48000.0,11.7636,11.8406,11.7636,11.7764,48000.0
2005-09-21 09:40:00,18.35,18.38,18.24,18.3,59200.0,11.7764,11.7957,11.7058,11.7443,59200.0
2005-09-21 09:45:00,18.28,18.3,18.25,18.29,46400.0,11.7315,11.7443,11.7122,11.7379,46400.0
2005-09-21 09:50:00,18.28,18.28,18.17,18.18,47400.0,11.7315,11.7315,11.6609,11.6673,47400.0
2005-09-21 09:55:00,18.2,18.23,18.2,18.22,13400.0,11.6801,11.6994,11.6801,11.693,13400.0
2005-09-21 10:00:00,18.22,18.34,18.22,18.32,69400.0,11.693,11.77,11.693,11.7572,69400.0
2005-09-21 10:05:00,18.33,18.35,18.32,18.33,138000.0,11.7636,11.7764,11.7572,11.7636,138000.0
2005-09-21 10:10:00,18.31,18.33,18.23,18.25,49600.0,11.7507,11.7636,11.6994,11.7122,49600.0
2005-09-21 10:15:00,18.26,18.32,18.26,18.31,10600.0,11.7187,11.7572,11.7187,11.7507,10600.0
2005-09-21 10:20:00,18.31,18.4,18.31,18.4,17400.0,11.7507,11.8085,11.7507,11.8085,17400.0
2005-09-21 10:25:00,18.4,18.4,18.38,18.38,10400.0,11.8085,11.8085,11.7957,11.7957,10400.0
2005-09-21 10:30:00,18.39,18.41,18.36,18.41,33000.0,11.8021,11.8149,11.7828,11.8149,33000.0
2005-09-21 10:35:00,18.41,18.41,18.35,18.35,32800.0,11.8149,11.8149,11.7764,11.7764,32800.0
2005-09-21 10:40:00,18.35,18.35,18.33,18.34,48400.0,11.7764,11.7764,11.7636,11.77,48400.0
2005-09-21 10:45:00,18.34,18.36,18.28,18.31,127600.0,11.77,11.7828,11.7315,11.7507,127600.0
2005-09-21 10:50:00,18.32,18.38,18.32,18.36,48000.0,11.7572,11.7957,11.7572,11.7828,48000.0
2005-09-21 10:55:00,18.37,18.45,18.37,18.44,52600.0,11.7892,11.8406,11.7892,11.8342,52600.0
2005-09-21 11:00:00,18.45,18.45,18.43,18.44,13000.0,11.8406,11.8406,11.8278,11.8342,13000.0
2005-09-21 11:05:00,18.45,18.46,18.43,18.45,27200.0,11.8406,11.847,11.8278,11.8406,27200.0
2005-09-21 11:10:00,18.45,18.49,18.43,18.48,53800.0,11.8406,11.8663,11.8278,11.8598,53800.0
2005-09-21 11:15:00,18.48,18.58,18.48,18.56,107400.0,11.8598,11.924,11.8598,11.9112,107400.0
2005-09-21 11:20:00,18.57,18.57,18.46,18.47,50600.0,11.9176,11.9176,11.847,11.8534,50600.0
2005-09-21 11:25:00,18.47,18.48,18.44,18.44,65200.0,11.8534,11.8598,11.8342,11.8342,65200.0
2005-09-21 11:30:00,18.44,18.46,18.43,18.45,32000.0,11.8342,11.847,11.8278,11.8406,32000.0
2005-09-21 11:35:00,18.45,18.45,18.44,18.44,5000.0,11.8406,11.8406,11.8342,11.8342,5000.0
2005-09-21 11:40:00,18.45,18.45,18.45,18.45,19200.0,11.8406,11.8406,11.8406,11.8406,19200.0
2005-09-21 11:45:00,18.45,18.45,18.43,18.43,4400.0,11.8406,11.8406,11.8278,11.8278,4400.0
2005-09-21 11:50:00,18.43,18.43,18.36,18.39,77000.0,11.8278,11.8278,11.7828,11.8021,77000.0
2005-09-21 11:55:00,18.39,18.39,18.36,18.36,10000.0,11.8021,11.8021,11.7828,11.7828,10000.0
2005-09-21 12:00:00,18.36,18.37,18.36,18.36,22000.0,11.7828,11.7892,11.7828,11.7828,22000.0
2005-09-21 12:05:00,18.36,18.38,18.36,18.38,9800.0,11.7828,11.7957,11.7828,11.7957,9800.0
2005-09-21 12:10:00,18.38,18.38,18.38,18.38,11800.0,11.7957,11.7957,11.7957,11.7957,11800.0
2005-09-21 12:15:00,18.39,18.42,18.39,18.42,3200.0,11.8021,11.8213,11.8021,11.8213,3200.0
2005-09-21 12:20:00,18.42,18.46,18.42,18.45,6600.0,11.8213,11.847,11.8213,11.8406,6600.0
2005-09-21 12:25:00,18.45,18.47,18.45,18.47,5000.0,11.8406,11.8534,11.8406,11.8534,5000.0
2005-09-21 12:30:00,18.47,18.47,18.46,18.46,3600.0,11.8534,11.8534,11.847,11.847,3600.0
2005-09-21 12:35:00,18.46,18.46,18.45,18.45,5600.0,11.847,11.847,11.8406,11.8406,5600.0
2005-09-21 12:40:00,18.46,18.47,18.45,18.47,8400.0,11.847,11.8534,11.8406,11.8534,8400.0
2005-09-21 12:45:00,18.47,18.47,18.46,18.46,6000.0,11.8534,11.8534,11.847,11.847,6000.0
2005-09-21 12:50:00,18.46,18.48,18.46,18.48,11800.0,11.847,11.8598,11.847,11.8598,11800.0
2005-09-21 12:55:00,18.48,18.48,18.46,18.47,11200.0,11.8598,11.8598,11.847,11.8534,11200.0
2005-09-21 13:00:00,18.47,18.48,18.46,18.48,4200.0,11.8534,11.8598,11.847,11.8598,4200.0
2005-09-21 13:05:00,18.48,18.48,18.47,18.47,5400.0,11.8598,11.8598,11.8534,11.8534,5400.0
2005-09-21 13:10:00,18.47,18.47,18.46,18.46,3400.0,11.8534,11.8534,11.847,11.847,3400.0
2005-09-21 13:15:00,18.46,18.46,18.43,18.43,7400.0,11.847,11.847,11.8278,11.8278,7400.0
2005-09-21 13:20:00,18.43,18.43,18.39,18.39,16200.0,11.8278,11.8278,11.8021,11.8021,16200.0
2005-09-21 13:25:00,18.39,18.43,18.39,18.4,42000.0,11.8021,11.8278,11.8021,11.8085,42000.0
2005-09-21 13:30:00,18.4,18.45,18.4,18.43,17800.0,11.8085,11.8406,11.8085,11.8278,17800.0
2005-09-21 13:35:00,18.44,18.44,18.35,18.35,33000.0,11.8342,11.8342,11.7764,11.7764,33000.0
2005-09-21 13:40:00,18.36,18.4,18.35,18.38,18200.0,11.7828,11.8085,11.7764,11.7957,18200.0
2005-09-21 13:45:00,18.38,18.39,18.35,18.36,17600.0,11.7957,11.8021,11.7764,11.7828,17600.0
2005-09-21 13:50:00,18.35,18.36,18.33,18.36,58600.0,11.7764,11.7828,11.7636,11.7828,58600.0
2005-09-21 13:55:00,18.34,18.36,18.33,18.34,59400.0,11.77,11.7828,11.7636,11.77,59400.0
2005-09-21 14:00:00,18.33,18.36,18.33,18.34,38000.0,11.7636,11.7828,11.7636,11.77,38000.0
2005-09-21 14:05:00,18.35,18.36,18.33,18.33,14000.0,11.7764,11.7828,11.7636,11.7636,14000.0
2005-09-21 14:10:00,18.34,18.35,18.33,18.35,46000.0,11.77,11.7764,11.7636,11.7764,46000.0
2005-09-21 14:15:00,18.35,18.36,18.35,18.36,10200.0,11.7764,11.7828,11.7764,11.7828,10200.0
2005-09-21 14:20:00,18.36,18.38,18.36,18.38,11000.0,11.7828,11.7957,11.7828,11.7957,11000.0
2005-09-21 14:25:00,18.38,18.39,18.38,18.38,26000.0,11.7957,11.8021,11.7957,11.7957,26000.0
2005-09-21 14:30:00,18.37,18.38,18.35,18.38,15000.0,11.7892,11.7957,11.7764,11.7957,15000.0
2005-09-21 14:35:00,18.38,18.38,18.36,18.37,19800.0,11.7957,11.7957,11.7828,11.7892,19800.0
2005-09-21 14:40:00,18.38,18.39,18.37,18.39,6600.0,11.7957,11.8021,11.7892,11.8021,6600.0
2005-09-21 14:45:00,18.39,18.39,18.36,18.36,15200.0,11.8021,11.8021,11.7828,11.7828,15200.0
2005-09-21 14:50:00,18.36,18.39,18.36,18.39,21000.0,11.7828,11.8021,11.7828,11.8021,21000.0
2005-09-21 14:55:00,18.4,18.44,18.4,18.42,24600.0,11.8085,11.8342,11.8085,11.8213,24600.0
2005-09-21 15:00:00,18.42,18.42,18.4,18.4,8800.0,11.8213,11.8213,11.8085,11.8085,8800.0
2005-09-21 15:05:00,18.4,18.4,18.36,18.36,54800.0,11.8085,11.8085,11.7828,11.7828,54800.0
2005-09-21 15:10:00,18.36,18.36,18.34,18.35,31800.0,11.7828,11.7828,11.77,11.7764,31800.0
2005-09-21 15:15:00,18.35,18.35,18.33,18.33,51000.0,11.7764,11.7764,11.7636,11.7636,51000.0
2005-09-21 15:20:00,18.33,18.36,18.32,18.36,73600.0,11.7636,11.7828,11.7572,11.7828,73600.0
2005-09-21 15:25:00,18.36,18.37,18.35,18.35,44600.0,11.7828,11.7892,11.7764,11.7764,44600.0
2005-09-21 15:30:00,18.35,18.35,18.31,18.34,97800.0,11.7764,11.7764,11.7507,11.77,97800.0
2005-09-21 15:35:00,18.34,18.34,18.33,18.33,43600.0,11.77,11.77,11.7636,11.7636,43600.0
2005-09-21 15:40:00,18.34,18.34,18.33,18.33,14000.0,11.77,11.77,11.7636,11.7636,14000.0
2005-09-21 15:45:00,18.33,18.34,18.33,18.33,48400.0,11.7636,11.77,11.7636,11.7636,48400.0
2005-09-21 15:50:00,18.33,18.33,18.33,18.33,45000.0,11.7636,11.7636,11.7636,11.7636,45000.0
2005-09-21 15:55:00,18.33,18.35,18.32,18.32,73200.0,11.7636,11.7764,11.7572,11.7572,73200.0
2005-09-22 09:30:00,18.33,18.48,18.33,18.47,45200.0,11.7636,11.8598,11.7636,11.8534,45200.0
2005-09-22 09:35:00,18.48,18.48,18.36,18.39,27400.0,11.8598,11.8598,11.7828,11.8021,27400.0
2005-09-22 09:40:00,18.39,18.39,18.25,18.25,18200.0,11.8021,11.8021,11.7122,11.7122,18200.0
2005-09-22 09:45:00,18.25,18.31,18.22,18.31,24000.0,11.7122,11.7507,11.693,11.7507,24000.0
2005-09-22 09:50:00,18.31,18.32,18.28,18.31,17200.0,11.7507,11.7572,11.7315,11.7507,17200.0
2005-09-22 09:55:00,18.34,18.44,18.34,18.41,23600.0,11.77,11.8342,11.77,11.8149,23600.0
2005-09-22 10:00:00,18.42,18.56,18.41,18.53,25000.0,11.8213,11.9112,11.8149,11.8919,25000.0
2005-09-22 10:05:00,18.5,18.53,18.5,18.53,10400.0,11.8727,11.8919,11.8727,11.8919,10400.0
2005-09-22 10:10:00,18.53,18.65,18.53,18.58,44800.0,11.8919,11.9689,11.8919,11.924,44800.0
2005-09-22 10:15:00,18.6,18.6,18.52,18.52,12200.0,11.9369,11.9369,11.8855,11.8855,12200.0
2005-09-22 10:20:00,18.52,18.53,18.45,18.47,33000.0,11.8855,11.8919,11.8406,11.8534,33000.0
2005-09-22 10:25:00,18.44,18.47,18.43,18.47,9400.0,11.8342,11.8534,11.8278,11.8534,9400.0
2005-09-22 10:30:00,18.47,18.47,18.43,18.46,12000.0,11.8534,11.8534,11.8278,11.847,12000.0
2005-09-22 10:35:00,18.47,18.49,18.46,18.49,12400.0,11.8534,11.8663,11.847,11.8663,12400.0
2005-09-22 10:40:00,18.48,18.48,18.43,18.46,6800.0,11.8598,11.8598,11.8278,11.847,6800.0
2005-09-22 10:45:00,18.46,18.46,18.43,18.44,9600.0,11.847,11.847,11.8278,11.8342,9600.0
2005-09-22 10:50:00,18.43,18.44,18.37,18.37,6600.0,11.8278,11.8342,11.7892,11.7892,6600.0
2005-09-22 10:55:00,18.36,18.36,18.36,18.36,2200.0,11.7828,11.7828,11.7828,11.7828,2200.0
2005-09-22 11:00:00,18.36,18.38,18.35,18.38,19400.0,11.7828,11.7957,11.7764,11.7957,19400.0
2005-09-22 11:05:00,18.38,18.38,18.38,18.38,9000.0,11.7957,11.7957,11.7957,11.7957,9000.0
2005-09-22 11:10:00,18.38,18.38,18.37,18.38,17400.0,11.7957,11.7957,11.7892,11.7957,17400.0
2005-09-22 11:15:00,18.38,18.39,18.36,18.36,17000.0,11.7957,11.8021,11.7828,11.7828,17000.0
2005-09-22 11:20:00,18.36,18.36,18.33,18.33,11800.0,11.7828,11.7828,11.7636,11.7636,11800.0
2005-09-22 11:25:00,18.33,18.33,18.3,18.3,5400.0,11.7636,11.7636,11.7443,11.7443,5400.0
2005-09-22 11:30:00,18.3,18.3,18.28,18.28,14200.0,11.7443,11.7443,11.7315,11.7315,14200.0
2005-09-22 11:35:00,18.28,18.28,18.24,18.24,35600.0,11.7315,11.7315,11.7058,11.7058,35600.0
2005-09-22 11:40:00,18.23,18.24,18.22,18.23,13800.0,11.6994,11.7058,11.693,11.6994,13800.0
2005-09-22 11:45:00,18.22,18.25,18.22,18.23,9800.0,11.693,11.7122,11.693,11.6994,9800.0
2005-09-22 11:50:00,18.23,18.25,18.22,18.23,12800.0,11.6994,11.7122,11.693,11.6994,12800.0
2005-09-22 11:55:00,18.23,18.29,18.23,18.29,23000.0,11.6994,11.7379,11.6994,11.7379,23000.0
2005-09-22 12:00:00,18.27,18.27,18.22,18.25,19800.0,11.7251,11.7251,11.693,11.7122,19800.0
2005-09-22 12:05:00,18.24,18.24,18.17,18.18,12200.0,11.7058,11.7058,11.6609,11.6673,12200.0
2005-09-22 12:10:00,18.17,18.2,18.17,18.2,8200.0,11.6609,11.6801,11.6609,11.6801,8200.0
2005-09-22 12:15:00,18.21,18.21,18.19,18.2,4800.0,11.6866,11.6866,11.6737,11.6801,4800.0
2005-09-22 12:20:00,18.2,18.2,18.17,18.18,5000.0,11.6801,11.6801,11.6609,11.6673,5000.0
2005-09-22 12:25:00,18.17,18.17,18.14,18.17,16400.0,11.6609,11.6609,11.6416,11.6609,16400.0
2005-09-22 12:30:00,18.17,18.2,18.17,18.19,12400.0,11.6609,11.6801,11.6609,11.6737,12400.0
2005-09-22 12:35:00,18.19,18.25,18.19,18.25,20800.0,11.6737,11.7122,11.6737,11.7122,20800.0
2005-09-22 12:40:00,18.25,18.28,18.25,18.28,7600.0,11.7122,11.7315,11.7122,11.7315,7600.0
2005-09-22 12:45:00,18.27,18.29,18.27,18.29,11400.0,11.7251,11.7379,11.7251,11.7379,11400.0
2005-09-22 12:50:00,18.29,18.3,18.29,18.3,7200.0,11.7379,11.7443,11.7379,11.7443,7200.0
2005-09-22 12:55:00,18.31,18.33,18.3,18.32,6200.0,11.7507,11.7636,11.7443,11.7572,6200.0
2005-09-22 13:00:00,18.34,18.34,18.32,18.34,8200.0,11.77,11.77,11.7572,11.77,8200.0
2005-09-22 13:05:00,18.33,18.34,18.33,18.34,1800.0,11.7636,11.77,11.7636,11.77,1800.0
2005-09-22 13:10:00,18.34,18.36,18.33,18.36,11800.0,11.77,11.7828,11.7636,11.7828,11800.0
2005-09-22 13:15:00,18.38,18.43,18.36,18.43,15400.0,11.7957,11.8278,11.7828,11.8278,15400.0
2005-09-22 13:20:00,18.43,18.43,18.39,18.39,11000.0,11.8278,11.8278,11.8021,11.8021,11000.0
2005-09-22 13:25:00,18.39,18.39,18.38,18.38,6800.0,11.8021,11.8021,11.7957,11.7957,6800.0
2005-09-22 13:30:00,18.38,18.39,18.36,18.39,5600.0,11.7957,11.8021,11.7828,11.8021,5600.0
2005-09-22 13:35:00,18.41,18.42,18.37,18.42,25200.0,11.8149,11.8213,11.7892,11.8213,25200.0
2005-09-22 13:40:00,18.42,18.5,18.42,18.5,14200.0,11.8213,11.8727,11.8213,11.8727,14200.0
2005-09-22 13:45:00,18.5,18.57,18.5,18.57,28400.0,11.8727,11.9176,11.8727,11.9176,28400.0
2005-09-22 13:50:00,18.57,18.57,18.55,18.56,23600.0,11.9176,11.9176,11.9048,11.9112,23600.0
2005-09-22 13:55:00,18.56,18.57,18.5,18.5,23800.0,11.9112,11.9176,11.8727,11.8727,23800.0
2005-09-22 14:00:00,18.5,18.5,18.48,18.49,37400.0,11.8727,11.8727,11.8598,11.8663,37400.0
2005-09-22 14:05:00,18.5,18.5,18.49,18.5,17600.0,11.8727,11.8727,11.8663,11.8727,17600.0
2005-09-22 14:10:00,18.49,18.5,18.46,18.48,10600.0,11.8663,11.8727,11.847,11.8598,10600.0
2005-09-22 14:15:00,18.48,18.48,18.46,18.48,13200.0,11.8598,11.8598,11.847,11.8598,13200.0
2005-09-22 14:20:00,18.48,18.5,18.47,18.5,10400.0,11.8598,11.8727,11.8534,11.8727,10400.0
2005-09-22 14:25:00,18.5,18.5,18.48,18.48,49800.0,11.8727,11.8727,11.8598,11.8598,49800.0
2005-09-22 14:30:00,18.49,18.49,18.47,18.48,2200.0,11.8663,11.8663,11.8534,11.8598,2200.0
2005-09-22 14:35:00,18.48,18.5,18.48,18.5,6600.0,11.8598,11.8727,11.8598,11.8727,6600.0
2005-09-22 14:40:00,18.5,18.5,18.49,18.49,26800.0,11.8727,11.8727,11.8663,11.8663,26800.0
2005-09-22 14:45:00,18.5,18.5,18.49,18.49,21200.0,11.8727,11.8727,11.8663,11.8663,21200.0
2005-09-22 14:50:00,18.49,18.49,18.49,18.49,2600.0,11.8663,11.8663,11.8663,11.8663,2600.0
2005-09-22 14:55:00,18.49,18.5,18.46,18.47,102800.0,11.8663,11.8727,11.847,11.8534,102800.0
2005-09-22 15:00:00,18.47,18.48,18.45,18.45,188800.0,11.8534,11.8598,11.8406,11.8406,188800.0
2005-09-22 15:05:00,18.44,18.45,18.41,18.42,99600.0,11.8342,11.8406,11.8149,11.8213,99600.0
2005-09-22 15:10:00,18.43,18.45,18.41,18.43,20200.0,11.8278,11.8406,11.8149,11.8278,20200.0
2005-09-22 15:15:00,18.43,18.46,18.43,18.46,131000.0,11.8278,11.847,11.8278,11.847,131000.0
2005-09-22 15:20:00,18.46,18.49,18.43,18.47,103800.0,11.847,11.8663,11.8278,11.8534,103800.0
2005-09-22 15:25:00,18.47,18.49,18.47,18.48,25600.0,11.8534,11.8663,11.8534,11.8598,25600.0
2005-09-22 15:30:00,18.47,18.5,18.47,18.5,92600.0,11.8534,11.8727,11.8534,11.8727,92600.0
2005-09-22 15:35:00,18.5,18.55,18.5,18.54,133000.0,11.8727,11.9048,11.8727,11.8984,133000.0
2005-09-22 15:40:00,18.55,18.55,18.53,18.53,43400.0,11.9048,11.9048,11.8919,11.8919,43400.0
2005-09-22 15:45:00,18.53,18.53,18.46,18.48,68400.0,11.8919,11.8919,11.847,11.8598,68400.0
2005-09-22 15:50:00,18.49,18.5,18.48,18.5,15800.0,11.8663,11.8727,11.8598,11.8727,15800.0
2005-09-22 15:55:00,18.5,18.5,18.48,18.48,81600.0,11.8727,11.8727,11.8598,11.8598,81600.0
2005-09-23 09:30:00,18.48,18.5,18.43,18.48,23200.0,11.8598,11.8727,11.8278,11.8598,23200.0
2005-09-23 09:35:00,18.44,18.49,18.43,18.46,20000.0,11.8342,11.8663,11.8278,11.847,20000.0
2005-09-23 09:40:00,18.48,18.5,18.38,18.42,20200.0,11.8598,11.8727,11.7957,11.8213,20200.0
2005-09-23 09:45:00,18.42,18.45,18.36,18.36,17000.0,11.8213,11.8406,11.7828,11.7828,17000.0
2005-09-23 09:50:00,18.35,18.4,18.35,18.4,18400.0,11.7764,11.8085,11.7764,11.8085,18400.0
2005-09-23 09:55:00,18.39,18.4,18.36,18.36,50000.0,11.8021,11.8085,11.7828,11.7828,50000.0
2005-09-23 10:00:00,18.37,18.4,18.36,18.39,17000.0,11.7892,11.8085,11.7828,11.8021,17000.0
2005-09-23 10:05:00,18.39,18.39,18.39,18.39,7600.0,11.8021,11.8021,11.8021,11.8021,7600.0
2005-09-23 10:10:00,18.39,18.4,18.39,18.4,14200.0,11.8021,11.8085,11.8021,11.8085,14200.0
2005-09-23 10:15:00,18.4,18.4,18.39,18.4,6600.0,11.8085,11.8085,11.8021,11.8085,6600.0
2005-09-23 10:20:00,18.39,18.4,18.38,18.4,9600.0,11.8021,11.8085,11.7957,11.8085,9600.0
2005-09-23 10:25:00,18.4,18.4,18.39,18.4,25000.0,11.8085,11.8085,11.8021,11.8085,25000.0
2005-09-23 10:30:00,18.4,18.43,18.39,18.43,25800.0,11.8085,11.8278,11.8021,11.8278,25800.0
2005-09-23 10:35:00,18.43,18.47,18.4,18.4,42800.0,11.8278,11.8534,11.8085,11.8085,42800.0
2005-09-23 10:40:00,18.4,18.4,18.38,18.38,5600.0,11.8085,11.8085,11.7957,11.7957,5600.0
2005-09-23 10:45:00,18.39,18.4,18.38,18.4,8200.0,11.8021,11.8085,11.7957,11.8085,8200.0
2005-09-23 10:50:00,18.41,18.42,18.4,18.4,5200.0,11.8149,11.8213,11.8085,11.8085,5200.0
2005-09-23 10:55:00,18.42,18.43,18.38,18.38,49200.0,11.8213,11.8278,11.7957,11.7957,49200.0
2005-09-23 11:00:00,18.39,18.45,18.39,18.43,37600.0,11.8021,11.8406,11.8021,11.8278,37600.0
2005-09-23 11:05:00,18.43,18.46,18.43,18.46,9800.0,11.8278,11.847,11.8278,11.847,9800.0
2005-09-23 11:10:00,18.46,18.49,18.46,18.49,20400.0,11.847,11.8663,11.847,11.8663,20400.0
2005-09-23 11:15:00,18.5,18.5,18.5,18.5,223000.0,11.8727,11.8727,11.8727,11.8727,223000.0
2005-09-23 11:20:00,18.5,18.58,18.5,18.58,44200.0,11.8727,11.924,11.8727,11.924,44200.0
2005-09-23 11:25:00,18.58,18.58,18.53,18.53,15800.0,11.924,11.924,11.8919,11.8919,15800.0
2005-09-23 11:30:00,18.53,18.53,18.5,18.5,9200.0,11.8919,11.8919,11.8727,11.8727,9200.0
2005-09-23 11:35:00,18.51,18.53,18.49,18.5,18200.0,11.8791,11.8919,11.8663,11.8727,18200.0
2005-09-23 11:40:00,18.5,18.51,18.48,18.48,19800.0,11.8727,11.8791,11.8598,11.8598,19800.0
2005-09-23 11:45:00,18.48,18.51,18.48,18.51,13000.0,11.8598,11.8791,11.8598,11.8791,13000.0
2005-09-23 11:50:00,18.52,18.53,18.5,18.5,36200.0,11.8855,11.8919,11.8727,11.8727,36200.0
2005-09-23 11:55:00,18.5,18.52,18.5,18.52,11200.0,11.8727,11.8855,11.8727,11.8855,11200.0
2005-09-23 12:00:00,18.52,18.54,18.52,18.53,12200.0,11.8855,11.8984,11.8855,11.8919,12200.0
2005-09-23 12:05:00,18.53,18.53,18.52,18.52,13000.0,11.8919,11.8919,11.8855,11.8855,13000.0
2005-09-23 12:10:00,18.52,18.52,18.5,18.52,6400.0,11.8855,11.8855,11.8727,11.8855,6400.0
2005-09-23 12:15:00,18.52,18.53,18.52,18.53,5800.0,11.8855,11.8919,11.8855,11.8919,5800.0
2005-09-23 12:20:00,18.53,18.53,18.5,18.52,230200.0,11.8919,11.8919,11.8727,11.8855,230200.0
2005-09-23 12:25:00,18.52,18.53,18.5,18.53,36200.0,11.8855,11.8919,11.8727,11.8919,36200.0
2005-09-23 12:30:00,18.53,18.54,18.52,18.54,64000.0,11.8919,11.8984,11.8855,11.8984,64000.0
2005-09-23 12:35:00,18.54,18.55,18.54,18.54,4600.0,11.8984,11.9048,11.8984,11.8984,4600.0
2005-09-23 12:40:00,18.54,18.55,18.53,18.54,6800.0,11.8984,11.9048,11.8919,11.8984,6800.0
2005-09-23 12:45:00,18.54,18.57,18.54,18.55,117200.0,11.8984,11.9176,11.8984,11.9048,117200.0
2005-09-23 12:50:00,18.55,18.55,18.55,18.55,30000.0,11.9048,11.9048,11.9048,11.9048,30000.0
2005-09-23 12:55:00,18.55,18.57,18.55,18.57,212400.0,11.9048,11.9176,11.9048,11.9176,212400.0
2005-09-23 13:00:00,18.57,18.57,18.53,18.53,7400.0,11.9176,11.9176,11.8919,11.8919,7400.0
2005-09-23 13:05:00,18.54,18.56,18.54,18.55,7400.0,11.8984,11.9112,11.8984,11.9048,7400.0
2005-09-23 13:10:00,18.55,18.57,18.54,18.57,11200.0,11.9048,11.9176,11.8984,11.9176,11200.0
2005-09-23 13:15:00,18.57,18.57,18.54,18.56,11000.0,11.9176,11.9176,11.8984,11.9112,11000.0
2005-09-23 13:20:00,18.55,18.56,18.54,18.54,12400.0,11.9048,11.9112,11.8984,11.8984,12400.0
2005-09-23 13:25:00,18.54,18.55,18.53,18.54,41800.0,11.8984,11.9048,11.8919,11.8984,41800.0
2005-09-23 13:30:00,18.54,18.55,18.53,18.55,44800.0,11.8984,11.9048,11.8919,11.9048,44800.0
2005-09-23 13:35:00,18.54,18.56,18.54,18.55,47400.0,11.8984,11.9112,11.8984,11.9048,47400.0
2005-09-23 13:40:00,18.55,18.57,18.55,18.57,8600.0,11.9048,11.9176,11.9048,11.9176,8600.0
2005-09-23 13:45:00,18.57,18.58,18.57,18.57,8600.0,11.9176,11.924,11.9176,11.9176,8600.0
2005-09-23 13:50:00,18.57,18.58,18.57,18.58,42800.0,11.9176,11.924,11.9176,11.924,42800.0
2005-09-23 13:55:00,18.58,18.58,18.58,18.58,19200.0,11.924,11.924,11.924,11.924,19200.0
2005-09-23 14:00:00,18.6,18.63,18.59,18.63,32400.0,11.9369,11.9561,11.9304,11.9561,32400.0
2005-09-23 14:05:00,18.64,18.67,18.63,18.67,8800.0,11.9625,11.9818,11.9561,11.9818,8800.0
2005-09-23 14:10:00,18.68,18.68,18.66,18.66,17400.0,11.9882,11.9882,11.9754,11.9754,17400.0
2005-09-23 14:15:00,18.65,18.65,18.63,18.64,12200.0,11.9689,11.9689,11.9561,11.9625,12200.0
2005-09-23 14:20:00,18.63,18.63,18.62,18.63,7200.0,11.9561,11.9561,11.9497,11.9561,7200.0
2005-09-23 14:25:00,18.63,18.63,18.58,18.58,11200.0,11.9561,11.9561,11.924,11.924,11200.0
2005-09-23 14:30:00,18.58,18.6,18.58,18.6,7000.0,11.924,11.9369,11.924,11.9369,7000.0
2005-09-23 14:35:00,18.6,18.6,18.6,18.6,7400.0,11.9369,11.9369,11.9369,11.9369,7400.0
2005-09-23 14:40:00,18.6,18.6,18.59,18.59,8000.0,11.9369,11.9369,11.9304,11.9304,8000.0
2005-09-23 14:45:00,18.6,18.6,18.6,18.6,4800.0,11.9369,11.9369,11.9369,11.9369,4800.0
2005-09-23 14:50:00,18.6,18.6,18.59,18.6,10400.0,11.9369,11.9369,11.9304,11.9369,10400.0
2005-09-23 14:55:00,18.6,18.61,18.59,18.6,25800.0,11.9369,11.9433,11.9304,11.9369,25800.0
2005-09-23 15:00:00,18.59,18.6,18.53,18.53,26200.0,11.9304,11.9369,11.8919,11.8919,26200.0
2005-09-23 15:05:00,18.54,18.55,18.54,18.54,31200.0,11.8984,11.9048,11.8984,11.8984,31200.0
2005-09-23 15:10:00,18.54,18.55,18.53,18.53,32800.0,11.8984,11.9048,11.8919,11.8919,32800.0
2005-09-23 15:15:00,18.53,18.54,18.53,18.54,10600.0,11.8919,11.8984,11.8919,11.8984,10600.0
2005-09-23 15:20:00,18.54,18.55,18.54,18.55,5200.0,11.8984,11.9048,11.8984,11.9048,5200.0
2005-09-23 15:25:00,18.55,18.55,18.53,18.53,28200.0,11.9048,11.9048,11.8919,11.8919,28200.0
2005-09-23 15:30:00,18.53,18.53,18.52,18.52,51600.0,11.8919,11.8919,11.8855,11.8855,51600.0
2005-09-23 15:35:00,18.52,18.52,18.5,18.52,93200.0,11.8855,11.8855,11.8727,11.8855,93200.0
2005-09-23 15:40:00,18.52,18.53,18.52,18.52,30000.0,11.8855,11.8919,11.8855,11.8855,30000.0
2005-09-23 15:45:00,18.51,18.54,18.51,18.54,28400.0,11.8791,11.8984,11.8791,11.8984,28400.0
2005-09-23 15:50:00,18.54,18.54,18.54,18.54,35800.0,11.8984,11.8984,11.8984,11.8984,35800.0
2005-09-23 15:55:00,18.54,18.54,18.53,18.54,22400.0,11.8984,11.8984,11.8919,11.8984,22400.0
2005-09-26 09:35:00,18.88,18.95,18.86,18.86,94400.0,12.1166,12.1615,12.1037,12.1037,94400.0
2005-09-26 09:40:00,18.86,18.88,18.78,18.83,55400.0,12.1037,12.1166,12.0524,12.0845,55400.0
2005-09-26 09:45:00,18.83,18.84,18.77,18.78,41400.0,12.0845,12.0909,12.046,12.0524,41400.0
2005-09-26 09:50:00,18.76,18.8,18.69,18.7,22800.0,12.0395,12.0652,11.9946,12.001,22800.0
2005-09-26 09:55:00,18.74,18.74,18.68,18.68,7200.0,12.0267,12.0267,11.9882,11.9882,7200.0
2005-09-26 10:00:00,18.68,18.68,18.56,18.56,32800.0,11.9882,11.9882,11.9112,11.9112,32800.0
2005-09-26 10:05:00,18.56,18.56,18.48,18.48,38800.0,11.9112,11.9112,11.8598,11.8598,38800.0
2005-09-26 10:10:00,18.48,18.63,18.47,18.51,50600.0,11.8598,11.9561,11.8534,11.8791,50600.0
2005-09-26 10:15:00,18.5,18.62,18.5,18.62,18200.0,11.8727,11.9497,11.8727,11.9497,18200.0
2005-09-26 10:20:00,18.62,18.66,18.61,18.64,22200.0,11.9497,11.9754,11.9433,11.9625,22200.0
2005-09-26 10:25:00,18.64,18.68,18.64,18.67,20400.0,11.9625,11.9882,11.9625,11.9818,20400.0
2005-09-26 10:30:00,18.67,18.73,18.67,18.68,39600.0,11.9818,12.0203,11.9818,11.9882,39600.0
2005-09-26 10:35:00,18.7,18.7,18.6,18.61,26200.0,12.001,12.001,11.9369,11.9433,26200.0
2005-09-26 10:40:00,18.6,18.65,18.6,18.64,17800.0,11.9369,11.9689,11.9369,11.9625,17800.0
2005-09-26 10:45:00,18.63,18.64,18.61,18.63,4800.0,11.9561,11.9625,11.9433,11.9561,4800.0
2005-09-26 10:50:00,18.61,18.61,18.59,18.61,20000.0,11.9433,11.9433,11.9304,11.9433,20000.0
2005-09-26 10:55:00,18.61,18.61,18.58,18.58,7800.0,11.9433,11.9433,11.924,11.924,7800.0
2005-09-26 11:00:00,18.58,18.58,18.53,18.58,12400.0,11.924,11.924,11.8919,11.924,12400.0
2005-09-26 11:05:00,18.56,18.58,18.53,18.55,8800.0,11.9112,11.924,11.8919,11.9048,8800.0
2005-09-26 11:10:00,18.55,18.55,18.54,18.54,26600.0,11.9048,11.9048,11.8984,11.8984,26600.0
2005-09-26 11:15:00,18.53,18.53,18.51,18.51,31800.0,11.8919,11.8919,11.8791,11.8791,31800.0
2005-09-26 11:20:00,18.52,18.56,18.52,18.53,13200.0,11.8855,11.9112,11.8855,11.8919,13200.0
2005-09-26 11:25:00,18.54,18.54,18.5,18.5,15400.0,11.8984,11.8984,11.8727,11.8727,15400.0
2005-09-26 11:30:00,18.5,18.5,18.46,18.47,44800.0,11.8727,11.8727,11.847,11.8534,44800.0
2005-09-26 11:35:00,18.47,18.48,18.47,18.48,6600.0,11.8534,11.8598,11.8534,11.8598,6600.0
2005-09-26 11:40:00,18.47,18.49,18.47,18.48,31200.0,11.8534,11.8663,11.8534,11.8598,31200.0
2005-09-26 11:45:00,18.48,18.48,18.46,18.46,21600.0,11.8598,11.8598,11.847,11.847,21600.0
2005-09-26 11:50:00,18.46,18.47,18.45,18.45,13200.0,11.847,11.8534,11.8406,11.8406,13200.0
2005-09-26 11:55:00,18.46,18.46,18.43,18.45,14000.0,11.847,11.847,11.8278,11.8406,14000.0
2005-09-26 12:00:00,18.45,18.5,18.45,18.5,23600.0,11.8406,11.8727,11.8406,11.8727,23600.0
2005-09-26 12:05:00,18.5,18.53,18.5,18.52,18200.0,11.8727,11.8919,11.8727,11.8855,18200.0
2005-09-26 12:10:00,18.52,18.54,18.5,18.5,44200.0,11.8855,11.8984,11.8727,11.8727,44200.0
2005-09-26 12:15:00,18.5,18.5,18.45,18.45,16800.0,11.8727,11.8727,11.8406,11.8406,16800.0
2005-09-26 12:20:00,18.45,18.46,18.43,18.43,21400.0,11.8406,11.847,11.8278,11.8278,21400.0
2005-09-26 12:25:00,18.43,18.43,18.42,18.43,11200.0,11.8278,11.8278,11.8213,11.8278,11200.0
2005-09-26 12:30:00,18.42,18.48,18.42,18.48,35000.0,11.8213,11.8598,11.8213,11.8598,35000.0
2005-09-26 12:35:00,18.48,18.5,18.46,18.46,17600.0,11.8598,11.8727,11.847,11.847,17600.0
2005-09-26 12:40:00,18.47,18.48,18.45,18.47,7800.0,11.8534,11.8598,11.8406,11.8534,7800.0
2005-09-26 12:45:00,18.46,18.47,18.44,18.44,6800.0,11.847,11.8534,11.8342,11.8342,6800.0
2005-09-26 12:50:00,18.44,18.46,18.42,18.44,14200.0,11.8342,11.847,11.8213,11.8342,14200.0
2005-09-26 12:55:00,18.41,18.46,18.41,18.45,9600.0,11.8149,11.847,11.8149,11.8406,9600.0
2005-09-26 13:00:00,18.45,18.46,18.45,18.46,4400.0,11.8406,11.847,11.8406,11.847,4400.0
2005-09-26 13:05:00,18.47,18.47,18.46,18.47,6200.0,11.8534,11.8534,11.847,11.8534,6200.0
2005-09-26 13:10:00,18.47,18.48,18.46,18.47,18400.0,11.8534,11.8598,11.847,11.8534,18400.0
2005-09-26 13:15:00,18.47,18.48,18.41,18.42,14600.0,11.8534,11.8598,11.8149,11.8213,14600.0
2005-09-26 13:20:00,18.42,18.43,18.41,18.41,8800.0,11.8213,11.8278,11.8149,11.8149,8800.0
2005-09-26 13:25:00,18.41,18.44,18.41,18.44,15000.0,11.8149,11.8342,11.8149,11.8342,15000.0
2005-09-26 13:30:00,18.43,18.46,18.43,18.46,18200.0,11.8278,11.847,11.8278,11.847,18200.0
2005-09-26 13:35:00,18.45,18.45,18.44,18.44,8000.0,11.8406,11.8406,11.8342,11.8342,8000.0
2005-09-26 13:40:00,18.45,18.45,18.43,18.43,10400.0,11.8406,11.8406,11.8278,11.8278,10400.0
2005-09-26 13:45:00,18.44,18.44,18.43,18.44,8600.0,11.8342,11.8342,11.8278,11.8342,8600.0
2005-09-26 13:50:00,18.44,18.48,18.44,18.48,12200.0,11.8342,11.8598,11.8342,11.8598,12200.0
2005-09-26 13:55:00,18.47,18.49,18.47,18.49,16000.0,11.8534,11.8663,11.8534,11.8663,16000.0
2005-09-26 14:00:00,18.49,18.49,18.46,18.46,10800.0,11.8663,11.8663,11.847,11.847,10800.0
2005-09-26 14:05:00,18.45,18.48,18.45,18.47,12200.0,11.8406,11.8598,11.8406,11.8534,12200.0
2005-09-26 14:10:00,18.47,18.47,18.44,18.44,6000.0,11.8534,11.8534,11.8342,11.8342,6000.0
2005-09-26 14:15:00,18.43,18.43,18.37,18.38,13600.0,11.8278,11.8278,11.7892,11.7957,13600.0
2005-09-26 14:20:00,18.38,18.39,18.35,18.38,13000.0,11.7957,11.8021,11.7764,11.7957,13000.0
2005-09-26 14:25:00,18.39,18.43,18.38,18.42,13200.0,11.8021,11.8278,11.7957,11.8213,13200.0
2005-09-26 14:30:00,18.42,18.43,18.42,18.42,12800.0,11.8213,11.8278,11.8213,11.8213,12800.0
2005-09-26 14:35:00,18.42,18.43,18.42,18.43,17000.0,11.8213,11.8278,11.8213,11.8278,17000.0
2005-09-26 14:40:00,18.43,18.44,18.41,18.42,15200.0,11.8278,11.8342,11.8149,11.8213,15200.0
2005-09-26 14:45:00,18.42,18.43,18.42,18.43,21000.0,11.8213,11.8278,11.8213,11.8278,21000.0
2005-09-26 14:50:00,18.43,18.44,18.43,18.44,7600.0,11.8278,11.8342,11.8278,11.8342,7600.0
2005-09-26 14:55:00,18.44,18.44,18.42,18.43,8400.0,11.8342,11.8342,11.8213,11.8278,8400.0
2005-09-26 15:00:00,18.44,18.49,18.44,18.48,19800.0,11.8342,11.8663,11.8342,11.8598,19800.0
2005-09-26 15:05:00,18.48,18.49,18.47,18.48,9200.0,11.8598,11.8663,11.8534,11.8598,9200.0
2005-09-26 15:10:00,18.48,18.49,18.48,18.49,6400.0,11.8598,11.8663,11.8598,11.8663,6400.0
2005-09-26 15:15:00,18.49,18.49,18.48,18.49,7800.0,11.8663,11.8663,11.8598,11.8663,7800.0
2005-09-26 15:20:00,18.49,18.49,18.49,18.49,7200.0,11.8663,11.8663,11.8663,11.8663,7200.0
2005-09-26 15:25:00,18.49,18.49,18.48,18.48,23600.0,11.8663,11.8663,11.8598,11.8598,23600.0
2005-09-26 15:30:00,18.48,18.48,18.48,18.48,19000.0,11.8598,11.8598,11.8598,11.8598,19000.0
2005-09-26 15:35:00,18.48,18.49,18.48,18.48,16800.0,11.8598,11.8663,11.8598,11.8598,16800.0
2005-09-26 15:40:00,18.48,18.48,18.48,18.48,7800.0,11.8598,11.8598,11.8598,11.8598,7800.0
2005-09-26 15:45:00,18.48,18.5,18.48,18.49,13000.0,11.8598,11.8727,11.8598,11.8663,13000.0
2005-09-26 15:50:00,18.49,18.49,18.48,18.48,8400.0,11.8663,11.8663,11.8598,11.8598,8400.0
2005-09-26 15:55:00,18.49,18.5,18.49,18.5,40200.0,11.8663,11.8727,11.8663,11.8727,40200.0
2005-09-27 09:30:00,18.63,18.63,18.63,18.63,19600.0,11.9561,11.9561,11.9561,11.9561,19600.0
2005-09-27 09:35:00,18.61,18.61,18.56,18.56,5800.0,11.9433,11.9433,11.9112,11.9112,5800.0
2005-09-27 09:40:00,18.53,18.56,18.5,18.54,19600.0,11.8919,11.9112,11.8727,11.8984,19600.0
2005-09-27 09:45:00,18.53,18.54,18.5,18.52,30400.0,11.8919,11.8984,11.8727,11.8855,30400.0
2005-09-27 09:50:00,18.52,18.52,18.43,18.43,5200.0,11.8855,11.8855,11.8278,11.8278,5200.0
2005-09-27 09:55:00,18.46,18.46,18.42,18.42,4000.0,11.847,11.847,11.8213,11.8213,4000.0
2005-09-27 10:00:00,18.45,18.45,18.36,18.36,9800.0,11.8406,11.8406,11.7828,11.7828,9800.0
2005-09-27 10:05:00,18.36,18.36,18.36,18.36,2200.0,11.7828,11.7828,11.7828,11.7828,2200.0
2005-09-27 10:10:00,18.33,18.33,18.31,18.31,8600.0,11.7636,11.7636,11.7507,11.7507,8600.0
2005-09-27 10:15:00,18.29,18.29,18.25,18.25,19800.0,11.7379,11.7379,11.7122,11.7122,19800.0
2005-09-27 10:20:00,18.25,18.25,18.23,18.24,5400.0,11.7122,11.7122,11.6994,11.7058,5400.0
2005-09-27 10:25:00,18.2,18.21,18.18,18.2,22000.0,11.6801,11.6866,11.6673,11.6801,22000.0
2005-09-27 10:30:00,18.22,18.26,18.21,18.25,3800.0,11.693,11.7187,11.6866,11.7122,3800.0
2005-09-27 10:35:00,18.27,18.3,18.27,18.29,5000.0,11.7251,11.7443,11.7251,11.7379,5000.0
2005-09-27 10:40:00,18.29,18.3,18.28,18.3,4400.0,11.7379,11.7443,11.7315,11.7443,4400.0
2005-09-27 10:45:00,18.29,18.29,18.28,18.28,8000.0,11.7379,11.7379,11.7315,11.7315,8000.0
2005-09-27 10:50:00,18.28,18.3,18.28,18.3,11800.0,11.7315,11.7443,11.7315,11.7443,11800.0
2005-09-27 10:55:00,18.3,18.35,18.3,18.35,25800.0,11.7443,11.7764,11.7443,11.7764,25800.0
2005-09-27 11:00:00,18.34,18.34,18.3,18.32,14800.0,11.77,11.77,11.7443,11.7572,14800.0
2005-09-27 11:05:00,18.33,18.36,18.33,18.36,13200.0,11.7636,11.7828,11.7636,11.7828,13200.0
2005-09-27 11:10:00,18.35,18.39,18.35,18.39,17600.0,11.7764,11.8021,11.7764,11.8021,17600.0
2005-09-27 11:15:00,18.39,18.39,18.36,18.38,6400.0,11.8021,11.8021,11.7828,11.7957,6400.0
2005-09-27 11:20:00,18.39,18.41,18.38,18.41,7600.0,11.8021,11.8149,11.7957,11.8149,7600.0
2005-09-27 11:25:00,18.41,18.42,18.39,18.41,12800.0,11.8149,11.8213,11.8021,11.8149,12800.0
2005-09-27 11:30:00,18.4,18.41,18.36,18.38,17600.0,11.8085,11.8149,11.7828,11.7957,17600.0
2005-09-27 11:35:00,18.39,18.39,18.36,18.36,9600.0,11.8021,11.8021,11.7828,11.7828,9600.0
2005-09-27 11:40:00,18.37,18.38,18.37,18.37,3400.0,11.7892,11.7957,11.7892,11.7892,3400.0
2005-09-27 11:45:00,18.38,18.41,18.38,18.41,7400.0,11.7957,11.8149,11.7957,11.8149,7400.0
2005-09-27 11:50:00,18.4,18.41,18.38,18.38,6000.0,11.8085,11.8149,11.7957,11.7957,6000.0
2005-09-27 11:55:00,18.39,18.39,18.38,18.38,1200.0,11.8021,11.8021,11.7957,11.7957,1200.0
2005-09-27 12:00:00,18.38,18.38,18.36,18.38,6000.0,11.7957,11.7957,11.7828,11.7957,6000.0
2005-09-27 12:05:00,18.39,18.41,18.39,18.4,14000.0,11.8021,11.8149,11.8021,11.8085,14000.0
2005-09-27 12:10:00,18.4,18.41,18.38,18.41,13600.0,11.8085,11.8149,11.7957,11.8149,13600.0
2005-09-27 12:15:00,18.4,18.4,18.4,18.4,3000.0,11.8085,11.8085,11.8085,11.8085,3000.0
2005-09-27 12:20:00,18.4,18.4,18.4,18.4,800.0,11.8085,11.8085,11.8085,11.8085,800.0
2005-09-27 12:25:00,18.4,18.4,18.39,18.4,5600.0,11.8085,11.8085,11.8021,11.8085,5600.0
2005-09-27 12:30:00,18.4,18.4,18.4,18.4,5800.0,11.8085,11.8085,11.8085,11.8085,5800.0
2005-09-27 12:35:00,18.4,18.4,18.38,18.39,83200.0,11.8085,11.8085,11.7957,11.8021,83200.0
2005-09-27 12:40:00,18.39,18.4,18.39,18.39,5600.0,11.8021,11.8085,11.8021,11.8021,5600.0
2005-09-27 12:45:00,18.39,18.4,18.39,18.39,1400.0,11.8021,11.8085,11.8021,11.8021,1400.0
2005-09-27 12:50:00,18.39,18.4,18.39,18.39,1600.0,11.8021,11.8085,11.8021,11.8021,1600.0
2005-09-27 12:55:00,18.39,18.39,18.36,18.36,14000.0,11.8021,11.8021,11.7828,11.7828,14000.0
2005-09-27 13:00:00,18.36,18.36,18.36,18.36,2000.0,11.7828,11.7828,11.7828,11.7828,2000.0
2005-09-27 13:05:00,18.36,18.36,18.35,18.35,2400.0,11.7828,11.7828,11.7764,11.7764,2400.0
2005-09-27 13:10:00,18.36,18.36,18.36,18.36,15600.0,11.7828,11.7828,11.7828,11.7828,15600.0
2005-09-27 13:15:00,18.36,18.36,18.36,18.36,4200.0,11.7828,11.7828,11.7828,11.7828,4200.0
2005-09-27 13:20:00,18.36,18.36,18.34,18.35,17200.0,11.7828,11.7828,11.77,11.7764,17200.0
2005-09-27 13:25:00,18.35,18.35,18.35,18.35,6200.0,11.7764,11.7764,11.7764,11.7764,6200.0
2005-09-27 13:30:00,18.35,18.37,18.35,18.37,21000.0,11.7764,11.7892,11.7764,11.7892,21000.0
2005-09-27 13:35:00,18.37,18.39,18.37,18.39,13600.0,11.7892,11.8021,11.7892,11.8021,13600.0
2005-09-27 13:40:00,18.39,18.39,18.38,18.39,7400.0,11.8021,11.8021,11.7957,11.8021,7400.0
2005-09-27 13:45:00,18.39,18.39,18.39,18.39,6200.0,11.8021,11.8021,11.8021,11.8021,6200.0
2005-09-27 13:50:00,18.39,18.4,18.39,18.4,18000.0,11.8021,11.8085,11.8021,11.8085,18000.0
2005-09-27 13:55:00,18.4,18.4,18.39,18.39,63600.0,11.8085,11.8085,11.8021,11.8021,63600.0
2005-09-27 14:00:00,18.39,18.4,18.39,18.39,14200.0,11.8021,11.8085,11.8021,11.8021,14200.0
2005-09-27 14:05:00,18.39,18.39,18.36,18.37,8000.0,11.8021,11.8021,11.7828,11.7892,8000.0
2005-09-27 14:10:00,18.37,18.37,18.36,18.37,5400.0,11.7892,11.7892,11.7828,11.7892,5400.0
2005-09-27 14:15:00,18.36,18.36,18.34,18.35,14400.0,11.7828,11.7828,11.77,11.7764,14400.0
2005-09-27 14:20:00,18.35,18.36,18.35,18.36,3800.0,11.7764,11.7828,11.7764,11.7828,3800.0
2005-09-27 14:25:00,18.35,18.36,18.33,18.36,16200.0,11.7764,11.7828,11.7636,11.7828,16200.0
2005-09-27 14:30:00,18.36,18.36,18.36,18.36,5600.0,11.7828,11.7828,11.7828,11.7828,5600.0
2005-09-27 14:35:00,18.36,18.36,18.35,18.36,13400.0,11.7828,11.7828,11.7764,11.7828,13400.0
2005-09-27 14:40:00,18.35,18.35,18.34,18.35,3600.0,11.7764,11.7764,11.77,11.7764,3600.0
2005-09-27 14:45:00,18.35,18.37,18.34,18.37,26600.0,11.7764,11.7892,11.77,11.7892,26600.0
2005-09-27 14:50:00,18.36,18.37,18.36,18.36,13000.0,11.7828,11.7892,11.7828,11.7828,13000.0
2005-09-27 14:55:00,18.36,18.43,18.36,18.43,69200.0,11.7828,11.8278,11.7828,11.8278,69200.0
2005-09-27 15:00:00,18.43,18.45,18.43,18.44,17000.0,11.8278,11.8406,11.8278,11.8342,17000.0
2005-09-27 15:05:00,18.43,18.43,18.42,18.43,14200.0,11.8278,11.8278,11.8213,11.8278,14200.0
2005-09-27 15:10:00,18.43,18.46,18.43,18.46,10200.0,11.8278,11.847,11.8278,11.847,10200.0
2005-09-27 15:15:00,18.46,18.46,18.45,18.46,79200.0,11.847,11.847,11.8406,11.847,79200.0
2005-09-27 15:20:00,18.47,18.47,18.45,18.45,5400.0,11.8534,11.8534,11.8406,11.8406,5400.0
2005-09-27 15:25:00,18.46,18.49,18.46,18.49,8400.0,11.847,11.8663,11.847,11.8663,8400.0
2005-09-27 15:30:00,18.48,18.48,18.43,18.43,15000.0,11.8598,11.8598,11.8278,11.8278,15000.0
2005-09-27 15:35:00,18.43,18.46,18.43,18.45,21600.0,11.8278,11.847,11.8278,11.8406,21600.0
2005-09-27 15:40:00,18.46,18.46,18.45,18.46,23400.0,11.847,11.847,11.8406,11.847,23400.0
2005-09-27 15:45:00,18.47,18.5,18.47,18.5,58200.0,11.8534,11.8727,11.8534,11.8727,58200.0
2005-09-27 15:50:00,18.5,18.52,18.5,18.51,74200.0,11.8727,11.8855,11.8727,11.8791,74200.0
2005-09-27 15:55:00,18.5,18.51,18.48,18.5,115000.0,11.8727,11.8791,11.8598,11.8727,115000.0
2005-09-28 09:30:00,18.58,18.58,18.53,18.55,55400.0,11.924,11.924,11.8919,11.9048,55400.0
2005-09-28 09:35:00,18.53,18.56,18.52,18.53,7800.0,11.8919,11.9112,11.8855,11.8919,7800.0
2005-09-28 09:40:00,18.52,18.52,18.5,18.52,15600.0,11.8855,11.8855,11.8727,11.8855,15600.0
2005-09-28 09:45:00,18.52,18.57,18.51,18.56,22400.0,11.8855,11.9176,11.8791,11.9112,22400.0
2005-09-28 09:50:00,18.54,18.61,18.54,18.59,26600.0,11.8984,11.9433,11.8984,11.9304,26600.0
2005-09-28 09:55:00,18.61,18.65,18.6,18.64,57800.0,11.9433,11.9689,11.9369,11.9625,57800.0
2005-09-28 10:00:00,18.66,18.66,18.6,18.6,42400.0,11.9754,11.9754,11.9369,11.9369,42400.0
2005-09-28 10:05:00,18.58,18.59,18.58,18.58,12400.0,11.924,11.9304,11.924,11.924,12400.0
2005-09-28 10:10:00,18.58,18.59,18.58,18.58,18600.0,11.924,11.9304,11.924,11.924,18600.0
2005-09-28 10:15:00,18.58,18.59,18.58,18.59,5800.0,11.924,11.9304,11.924,11.9304,5800.0
2005-09-28 10:20:00,18.58,18.59,18.58,18.59,7600.0,11.924,11.9304,11.924,11.9304,7600.0
2005-09-28 10:25:00,18.59,18.61,18.58,18.6,16200.0,11.9304,11.9433,11.924,11.9369,16200.0
2005-09-28 10:30:00,18.6,18.65,18.6,18.61,17400.0,11.9369,11.9689,11.9369,11.9433,17400.0
2005-09-28 10:35:00,18.61,18.61,18.58,18.59,14800.0,11.9433,11.9433,11.924,11.9304,14800.0
2005-09-28 10:40:00,18.59,18.59,18.58,18.59,6600.0,11.9304,11.9304,11.924,11.9304,6600.0
2005-09-28 10:45:00,18.59,18.63,18.59,18.61,9800.0,11.9304,11.9561,11.9304,11.9433,9800.0
2005-09-28 10:50:00,18.61,18.64,18.6,18.6,13400.0,11.9433,11.9625,11.9369,11.9369,13400.0
2005-09-28 10:55:00,18.6,18.6,18.58,18.59,11600.0,11.9369,11.9369,11.924,11.9304,11600.0
2005-09-28 11:00:00,18.59,18.61,18.58,18.59,14800.0,11.9304,11.9433,11.924,11.9304,14800.0
2005-09-28 11:05:00,18.59,18.59,18.59,18.59,15200.0,11.9304,11.9304,11.9304,11.9304,15200.0
2005-09-28 11:10:00,18.59,18.59,18.58,18.59,11400.0,11.9304,11.9304,11.924,11.9304,11400.0
2005-09-28 11:15:00,18.59,18.59,18.59,18.59,8000.0,11.9304,11.9304,11.9304,11.9304,8000.0
2005-09-28 11:20:00,18.59,18.6,18.58,18.59,12800.0,11.9304,11.9369,11.924,11.9304,12800.0
2005-09-28 11:25:00,18.59,18.6,18.59,18.59,7000.0,11.9304,11.9369,11.9304,11.9304,7000.0
2005-09-28 11:30:00,18.59,18.59,18.58,18.58,17400.0,11.9304,11.9304,11.924,11.924,17400.0
2005-09-28 11:35:00,18.57,18.58,18.56,18.57,15200.0,11.9176,11.924,11.9112,11.9176,15200.0
2005-09-28 11:40:00,18.57,18.58,18.56,18.57,43400.0,11.9176,11.924,11.9112,11.9176,43400.0
2005-09-28 11:45:00,18.57,18.58,18.56,18.57,52000.0,11.9176,11.924,11.9112,11.9176,52000.0
2005-09-28 11:50:00,18.58,18.58,18.56,18.56,52800.0,11.924,11.924,11.9112,11.9112,52800.0
2005-09-28 11:55:00,18.56,18.57,18.56,18.57,20000.0,11.9112,11.9176,11.9112,11.9176,20000.0
2005-09-28 12:00:00,18.56,18.57,18.56,18.57,33600.0,11.9112,11.9176,11.9112,11.9176,33600.0
2005-09-28 12:05:00,18.57,18.57,18.53,18.53,17800.0,11.9176,11.9176,11.8919,11.8919,17800.0
2005-09-28 12:10:00,18.51,18.54,18.45,18.45,111400.0,11.8791,11.8984,11.8406,11.8406,111400.0
2005-09-28 12:15:00,18.46,18.46,18.34,18.4,94400.0,11.847,11.847,11.77,11.8085,94400.0
2005-09-28 12:20:00,18.4,18.45,18.4,18.44,84200.0,11.8085,11.8406,11.8085,11.8342,84200.0
2005-09-28 12:25:00,18.45,18.46,18.44,18.46,11800.0,11.8406,11.847,11.8342,11.847,11800.0
2005-09-28 12:30:00,18.46,18.47,18.43,18.45,21600.0,11.847,11.8534,11.8278,11.8406,21600.0
2005-09-28 12:35:00,18.45,18.47,18.45,18.45,8400.0,11.8406,11.8534,11.8406,11.8406,8400.0
2005-09-28 12:40:00,18.45,18.45,18.42,18.43,36200.0,11.8406,11.8406,11.8213,11.8278,36200.0
2005-09-28 12:45:00,18.41,18.42,18.41,18.41,1200.0,11.8149,11.8213,11.8149,11.8149,1200.0
2005-09-28 12:50:00,18.42,18.42,18.4,18.41,6600.0,11.8213,11.8213,11.8085,11.8149,6600.0
2005-09-28 12:55:00,18.41,18.43,18.4,18.4,14400.0,11.8149,11.8278,11.8085,11.8085,14400.0
2005-09-28 13:00:00,18.4,18.42,18.4,18.42,31800.0,11.8085,11.8213,11.8085,11.8213,31800.0
2005-09-28 13:05:00,18.42,18.44,18.42,18.42,8200.0,11.8213,11.8342,11.8213,11.8213,8200.0
2005-09-28 13:10:00,18.42,18.42,18.41,18.42,47800.0,11.8213,11.8213,11.8149,11.8213,47800.0
2005-09-28 13:15:00,18.41,18.41,18.38,18.38,4800.0,11.8149,11.8149,11.7957,11.7957,4800.0
2005-09-28 13:20:00,18.4,18.41,18.38,18.38,19800.0,11.8085,11.8149,11.7957,11.7957,19800.0
2005-09-28 13:25:00,18.38,18.38,18.32,18.32,13400.0,11.7957,11.7957,11.7572,11.7572,13400.0
2005-09-28 13:30:00,18.32,18.32,18.28,18.28,13800.0,11.7572,11.7572,11.7315,11.7315,13800.0
2005-09-28 13:35:00,18.28,18.38,18.28,18.38,118600.0,11.7315,11.7957,11.7315,11.7957,118600.0
2005-09-28 13:40:00,18.38,18.38,18.32,18.33,21800.0,11.7957,11.7957,11.7572,11.7636,21800.0
2005-09-28 13:45:00,18.34,18.35,18.33,18.35,20200.0,11.77,11.7764,11.7636,11.7764,20200.0
2005-09-28 13:50:00,18.36,18.41,18.36,18.41,18000.0,11.7828,11.8149,11.7828,11.8149,18000.0
2005-09-28 13:55:00,18.41,18.47,18.41,18.47,44000.0,11.8149,11.8534,11.8149,11.8534,44000.0
2005-09-28 14:00:00,18.47,18.48,18.45,18.45,19800.0,11.8534,11.8598,11.8406,11.8406,19800.0
2005-09-28 14:05:00,18.45,18.46,18.44,18.46,42800.0,11.8406,11.847,11.8342,11.847,42800.0
2005-09-28 14:10:00,18.46,18.47,18.45,18.46,46200.0,11.847,11.8534,11.8406,11.847,46200.0
2005-09-28 14:15:00,18.46,18.49,18.45,18.47,47400.0,11.847,11.8663,11.8406,11.8534,47400.0
2005-09-28 14:20:00,18.47,18.53,18.46,18.53,27400.0,11.8534,11.8919,11.847,11.8919,27400.0
2005-09-28 14:25:00,18.53,18.57,18.53,18.54,9400.0,11.8919,11.9176,11.8919,11.8984,9400.0
2005-09-28 14:30:00,18.54,18.57,18.54,18.54,17600.0,11.8984,11.9176,11.8984,11.8984,17600.0
2005-09-28 14:35:00,18.54,18.54,18.51,18.51,6000.0,11.8984,11.8984,11.8791,11.8791,6000.0
2005-09-28 14:40:00,18.51,18.52,18.51,18.51,15200.0,11.8791,11.8855,11.8791,11.8791,15200.0
2005-09-28 14:45:00,18.5,18.5,18.48,18.49,48800.0,11.8727,11.8727,11.8598,11.8663,48800.0
2005-09-28 14:50:00,18.49,18.52,18.49,18.52,13600.0,11.8663,11.8855,11.8663,11.8855,13600.0
2005-09-28 14:55:00,18.52,18.52,18.5,18.5,17200.0,11.8855,11.8855,11.8727,11.8727,17200.0
2005-09-28 15:00:00,18.5,18.5,18.47,18.47,9000.0,11.8727,11.8727,11.8534,11.8534,9000.0
2005-09-28 15:05:00,18.47,18.48,18.47,18.48,21800.0,11.8534,11.8598,11.8534,11.8598,21800.0
2005-09-28 15:10:00,18.47,18.47,18.46,18.46,4800.0,11.8534,11.8534,11.847,11.847,4800.0
2005-09-28 15:15:00,18.46,18.46,18.42,18.42,9000.0,11.847,11.847,11.8213,11.8213,9000.0
2005-09-28 15:20:00,18.43,18.48,18.43,18.48,64200.0,11.8278,11.8598,11.8278,11.8598,64200.0
2005-09-28 15:25:00,18.48,18.6,18.45,18.5,107000.0,11.8598,11.9369,11.8406,11.8727,107000.0
2005-09-28 15:30:00,18.5,18.5,18.47,18.47,58600.0,11.8727,11.8727,11.8534,11.8534,58600.0
2005-09-28 15:35:00,18.47,18.48,18.46,18.48,42200.0,11.8534,11.8598,11.847,11.8598,42200.0
2005-09-28 15:40:00,18.48,18.48,18.43,18.47,39200.0,11.8598,11.8598,11.8278,11.8534,39200.0
2005-09-28 15:45:00,18.47,18.49,18.46,18.47,24800.0,11.8534,11.8663,11.847,11.8534,24800.0
2005-09-28 15:50:00,18.48,18.48,18.46,18.48,26800.0,11.8598,11.8598,11.847,11.8598,26800.0
2005-09-28 15:55:00,18.48,18.49,18.47,18.48,75000.0,11.8598,11.8663,11.8534,11.8598,75000.0
2005-09-29 09:30:00,18.48,18.48,18.39,18.39,21600.0,11.8598,11.8598,11.8021,11.8021,21600.0
2005-09-29 09:35:00,18.38,18.38,18.28,18.28,18200.0,11.7957,11.7957,11.7315,11.7315,18200.0
2005-09-29 09:40:00,18.28,18.28,18.03,18.06,86800.0,11.7315,11.7315,11.571,11.5903,86800.0
2005-09-29 09:45:00,18.06,18.2,18.06,18.18,153000.0,11.5903,11.6801,11.5903,11.6673,153000.0
2005-09-29 09:50:00,18.2,18.25,18.2,18.25,50200.0,11.6801,11.7122,11.6801,11.7122,50200.0
2005-09-29 09:55:00,18.26,18.38,18.05,18.25,72400.0,11.7187,11.7957,11.5839,11.7122,72400.0
2005-09-29 10:00:00,18.24,18.33,18.23,18.29,57600.0,11.7058,11.7636,11.6994,11.7379,57600.0
2005-09-29 10:05:00,18.29,18.29,18.22,18.24,282200.0,11.7379,11.7379,11.693,11.7058,282200.0
2005-09-29 10:10:00,18.24,18.25,18.22,18.24,90400.0,11.7058,11.7122,11.693,11.7058,90400.0
2005-09-29 10:15:00,18.24,18.27,18.23,18.26,74800.0,11.7058,11.7251,11.6994,11.7187,74800.0
2005-09-29 10:20:00,18.25,18.25,18.23,18.24,336800.0,11.7122,11.7122,11.6994,11.7058,336800.0
2005-09-29 10:25:00,18.24,18.32,18.24,18.32,42400.0,11.7058,11.7572,11.7058,11.7572,42400.0
2005-09-29 10:30:00,18.3,18.33,18.3,18.33,90800.0,11.7443,11.7636,11.7443,11.7636,90800.0
2005-09-29 10:35:00,18.33,18.35,18.33,18.33,25200.0,11.7636,11.7764,11.7636,11.7636,25200.0
2005-09-29 10:40:00,18.34,18.34,18.3,18.33,66800.0,11.77,11.77,11.7443,11.7636,66800.0
2005-09-29 10:45:00,18.32,18.32,18.25,18.25,76200.0,11.7572,11.7572,11.7122,11.7122,76200.0
2005-09-29 10:50:00,18.25,18.32,18.25,18.32,48600.0,11.7122,11.7572,11.7122,11.7572,48600.0
2005-09-29 10:55:00,18.32,18.33,18.31,18.32,27000.0,11.7572,11.7636,11.7507,11.7572,27000.0
2005-09-29 11:00:00,18.32,18.33,18.31,18.33,7400.0,11.7572,11.7636,11.7507,11.7636,7400.0
2005-09-29 11:05:00,18.33,18.33,18.28,18.29,40200.0,11.7636,11.7636,11.7315,11.7379,40200.0
2005-09-29 11:10:00,18.29,18.33,18.27,18.32,75800.0,11.7379,11.7636,11.7251,11.7572,75800.0
2005-09-29 11:15:00,18.32,18.33,18.32,18.32,800.0,11.7572,11.7636,11.7572,11.7572,800.0
2005-09-29 11:20:00,18.32,18.32,18.3,18.32,46800.0,11.7572,11.7572,11.7443,11.7572,46800.0
2005-09-29 11:25:00,18.32,18.32,18.31,18.31,41000.0,11.7572,11.7572,11.7507,11.7507,41000.0
2005-09-29 11:30:00,18.31,18.34,18.31,18.34,17800.0,11.7507,11.77,11.7507,11.77,17800.0
2005-09-29 11:35:00,18.34,18.34,18.33,18.34,11600.0,11.77,11.77,11.7636,11.77,11600.0
2005-09-29 11:40:00,18.35,18.35,18.34,18.34,53000.0,11.7764,11.7764,11.77,11.77,53000.0
2005-09-29 11:45:00,18.34,18.38,18.34,18.38,106200.0,11.77,11.7957,11.77,11.7957,106200.0
2005-09-29 11:50:00,18.4,18.48,18.4,18.4,67800.0,11.8085,11.8598,11.8085,11.8085,67800.0
2005-09-29 11:55:00,18.39,18.39,18.34,18.35,19200.0,11.8021,11.8021,11.77,11.7764,19200.0
2005-09-29 12:00:00,18.35,18.36,18.3,18.3,26000.0,11.7764,11.7828,11.7443,11.7443,26000.0
2005-09-29 12:05:00,18.3,18.33,18.28,18.3,33800.0,11.7443,11.7636,11.7315,11.7443,33800.0
2005-09-29 12:10:00,18.3,18.36,18.29,18.36,19200.0,11.7443,11.7828,11.7379,11.7828,19200.0
2005-09-29 12:15:00,18.35,18.35,18.31,18.34,24800.0,11.7764,11.7764,11.7507,11.77,24800.0
2005-09-29 12:20:00,18.34,18.36,18.34,18.34,25000.0,11.77,11.7828,11.77,11.77,25000.0
2005-09-29 12:25:00,18.33,18.36,18.33,18.36,25400.0,11.7636,11.7828,11.7636,11.7828,25400.0
2005-09-29 12:30:00,18.36,18.37,18.36,18.37,11600.0,11.7828,11.7892,11.7828,11.7892,11600.0
2005-09-29 12:35:00,18.37,18.42,18.37,18.41,22200.0,11.7892,11.8213,11.7892,11.8149,22200.0
2005-09-29 12:40:00,18.42,18.46,18.42,18.45,21800.0,11.8213,11.847,11.8213,11.8406,21800.0
2005-09-29 12:45:00,18.46,18.46,18.41,18.43,11000.0,11.847,11.847,11.8149,11.8278,11000.0
2005-09-29 12:50:00,18.43,18.45,18.42,18.43,15800.0,11.8278,11.8406,11.8213,11.8278,15800.0
2005-09-29 12:55:00,18.43,18.43,18.43,18.43,10600.0,11.8278,11.8278,11.8278,11.8278,10600.0
2005-09-29 13:00:00,18.43,18.45,18.43,18.45,16600.0,11.8278,11.8406,11.8278,11.8406,16600.0
2005-09-29 13:05:00,18.47,18.48,18.47,18.48,24200.0,11.8534,11.8598,11.8534,11.8598,24200.0
2005-09-29 13:10:00,18.48,18.49,18.47,18.49,37200.0,11.8598,11.8663,11.8534,11.8663,37200.0
2005-09-29 13:15:00,18.49,18.51,18.49,18.51,20800.0,11.8663,11.8791,11.8663,11.8791,20800.0
2005-09-29 13:20:00,18.5,18.56,18.5,18.55,66200.0,11.8727,11.9112,11.8727,11.9048,66200.0
2005-09-29 13:25:00,18.55,18.55,18.5,18.5,10400.0,11.9048,11.9048,11.8727,11.8727,10400.0
2005-09-29 13:30:00,18.5,18.59,18.5,18.59,57400.0,11.8727,11.9304,11.8727,11.9304,57400.0
2005-09-29 13:35:00,18.59,18.6,18.58,18.6,9200.0,11.9304,11.9369,11.924,11.9369,9200.0
2005-09-29 13:40:00,18.6,18.63,18.6,18.61,29200.0,11.9369,11.9561,11.9369,11.9433,29200.0
2005-09-29 13:45:00,18.62,18.65,18.62,18.65,42000.0,11.9497,11.9689,11.9497,11.9689,42000.0
2005-09-29 13:50:00,18.65,18.65,18.64,18.65,16000.0,11.9689,11.9689,11.9625,11.9689,16000.0
2005-09-29 13:55:00,18.66,18.66,18.65,18.65,11800.0,11.9754,11.9754,11.9689,11.9689,11800.0
2005-09-29 14:00:00,18.66,18.68,18.65,18.68,24600.0,11.9754,11.9882,11.9689,11.9882,24600.0
2005-09-29 14:05:00,18.68,18.76,18.68,18.76,42600.0,11.9882,12.0395,11.9882,12.0395,42600.0
2005-09-29 14:10:00,18.77,18.77,18.72,18.72,27200.0,12.046,12.046,12.0139,12.0139,27200.0
2005-09-29 14:15:00,18.72,18.75,18.71,18.75,22400.0,12.0139,12.0331,12.0075,12.0331,22400.0
2005-09-29 14:20:00,18.75,18.78,18.75,18.78,20800.0,12.0331,12.0524,12.0331,12.0524,20800.0
2005-09-29 14:25:00,18.79,18.8,18.75,18.78,28600.0,12.0588,12.0652,12.0331,12.0524,28600.0
2005-09-29 14:30:00,18.78,18.78,18.75,18.77,18000.0,12.0524,12.0524,12.0331,12.046,18000.0
2005-09-29 14:35:00,18.77,18.78,18.76,18.78,17600.0,12.046,12.0524,12.0395,12.0524,17600.0
2005-09-29 14:40:00,18.79,18.81,18.79,18.8,11800.0,12.0588,12.0716,12.0588,12.0652,11800.0
2005-09-29 14:45:00,18.8,18.8,18.77,18.77,12400.0,12.0652,12.0652,12.046,12.046,12400.0
2005-09-29 14:50:00,18.77,18.83,18.77,18.79,52600.0,12.046,12.0845,12.046,12.0588,52600.0
2005-09-29 14:55:00,18.78,18.78,18.76,18.77,56400.0,12.0524,12.0524,12.0395,12.046,56400.0
2005-09-29 15:00:00,18.77,18.77,18.71,18.73,26400.0,12.046,12.046,12.0075,12.0203,26400.0
2005-09-29 15:05:00,18.73,18.74,18.73,18.74,7400.0,12.0203,12.0267,12.0203,12.0267,7400.0
2005-09-29 15:10:00,18.74,18.74,18.71,18.71,22000.0,12.0267,12.0267,12.0075,12.0075,22000.0
2005-09-29 15:15:00,18.71,18.72,18.7,18.7,35600.0,12.0075,12.0139,12.001,12.001,35600.0
2005-09-29 15:20:00,18.7,18.73,18.7,18.71,27800.0,12.001,12.0203,12.001,12.0075,27800.0
2005-09-29 15:25:00,18.71,18.71,18.7,18.71,23000.0,12.0075,12.0075,12.001,12.0075,23000.0
2005-09-29 15:30:00,18.7,18.71,18.67,18.67,28800.0,12.001,12.0075,11.9818,11.9818,28800.0
2005-09-29 15:35:00,18.66,18.68,18.65,18.65,48600.0,11.9754,11.9882,11.9689,11.9689,48600.0
2005-09-29 15:40:00,18.65,18.7,18.65,18.68,92400.0,11.9689,12.001,11.9689,11.9882,92400.0
2005-09-29 15:45:00,18.68,18.68,18.67,18.67,48400.0,11.9882,11.9882,11.9818,11.9818,48400.0
2005-09-29 15:50:00,18.67,18.68,18.67,18.68,50600.0,11.9818,11.9882,11.9818,11.9882,50600.0
2005-09-29 15:55:00,18.68,18.72,18.68,18.72,67000.0,11.9882,12.0139,11.9882,12.0139,67000.0
2005-09-30 09:30:00,18.73,18.79,18.7,18.79,75200.0,12.0203,12.0588,12.001,12.0588,75200.0
2005-09-30 09:35:00,18.81,18.86,18.81,18.86,54600.0,12.0716,12.1037,12.0716,12.1037,54600.0
2005-09-30 09:40:00,18.86,18.92,18.82,18.83,55800.0,12.1037,12.1422,12.078,12.0845,55800.0
2005-09-30 09:45:00,18.83,18.9,18.83,18.9,51800.0,12.0845,12.1294,12.0845,12.1294,51800.0
2005-09-30 09:50:00,18.9,18.93,18.89,18.89,53000.0,12.1294,12.1486,12.123,12.123,53000.0
2005-09-30 09:55:00,18.89,18.98,18.84,18.98,77000.0,12.123,12.1807,12.0909,12.1807,77000.0
2005-09-30 10:00:00,18.98,19.08,18.95,19.05,66000.0,12.1807,12.2449,12.1615,12.2257,66000.0
2005-09-30 10:05:00,19.09,19.12,19.07,19.08,58000.0,12.2513,12.2706,12.2385,12.2449,58000.0
2005-09-30 10:10:00,19.07,19.2,19.06,19.1,81200.0,12.2385,12.3219,12.2321,12.2577,81200.0
2005-09-30 10:15:00,19.1,19.12,19.06,19.12,85200.0,12.2577,12.2706,12.2321,12.2706,85200.0
2005-09-30 10:20:00,19.11,19.12,19.09,19.1,27800.0,12.2642,12.2706,12.2513,12.2577,27800.0
2005-09-30 10:25:00,19.1,19.13,19.08,19.1,55000.0,12.2577,12.277,12.2449,12.2577,55000.0
2005-09-30 10:30:00,19.11,19.13,19.1,19.11,36600.0,12.2642,12.277,12.2577,12.2642,36600.0
2005-09-30 10:35:00,19.11,19.12,19.1,19.11,18600.0,12.2642,12.2706,12.2577,12.2642,18600.0
2005-09-30 10:40:00,19.11,19.11,19.1,19.1,17600.0,12.2642,12.2642,12.2577,12.2577,17600.0
2005-09-30 10:45:00,19.1,19.1,19.08,19.08,19800.0,12.2577,12.2577,12.2449,12.2449,19800.0
2005-09-30 10:50:00,19.08,19.08,19.06,19.06,17000.0,12.2449,12.2449,12.2321,12.2321,17000.0
2005-09-30 10:55:00,19.06,19.09,19.05,19.07,38000.0,12.2321,12.2513,12.2257,12.2385,38000.0
2005-09-30 11:00:00,19.07,19.08,19.05,19.07,75600.0,12.2385,12.2449,12.2257,12.2385,75600.0
2005-09-30 11:05:00,19.07,19.07,19.05,19.06,48600.0,12.2385,12.2385,12.2257,12.2321,48600.0
2005-09-30 11:10:00,19.06,19.06,19.0,19.0,58200.0,12.2321,12.2321,12.1936,12.1936,58200.0
2005-09-30 11:15:00,19.0,19.01,19.0,19.0,54200.0,12.1936,12.2,12.1936,12.1936,54200.0
2005-09-30 11:20:00,19.0,19.01,19.0,19.0,14400.0,12.1936,12.2,12.1936,12.1936,14400.0
2005-09-30 11:25:00,19.0,19.04,19.0,19.04,17800.0,12.1936,12.2192,12.1936,12.2192,17800.0
2005-09-30 11:30:00,19.03,19.05,19.03,19.05,15200.0,12.2128,12.2257,12.2128,12.2257,15200.0
2005-09-30 11:35:00,19.05,19.05,19.02,19.03,34000.0,12.2257,12.2257,12.2064,12.2128,34000.0
2005-09-30 11:40:00,19.03,19.03,19.02,19.02,6400.0,12.2128,12.2128,12.2064,12.2064,6400.0
2005-09-30 11:45:00,19.02,19.02,19.0,19.0,10200.0,12.2064,12.2064,12.1936,12.1936,10200.0
2005-09-30 11:50:00,19.0,19.0,19.0,19.0,3200.0,12.1936,12.1936,12.1936,12.1936,3200.0
2005-09-30 11:55:00,19.0,19.05,19.0,19.05,22000.0,12.1936,12.2257,12.1936,12.2257,22000.0
2005-09-30 12:00:00,19.05,19.05,19.04,19.05,14200.0,12.2257,12.2257,12.2192,12.2257,14200.0
2005-09-30 12:05:00,19.05,19.07,19.05,19.06,14200.0,12.2257,12.2385,12.2257,12.2321,14200.0
2005-09-30 12:10:00,19.06,19.06,19.05,19.05,8000.0,12.2321,12.2321,12.2257,12.2257,8000.0
2005-09-30 12:15:00,19.05,19.09,19.05,19.09,31000.0,12.2257,12.2513,12.2257,12.2513,31000.0
2005-09-30 12:20:00,19.09,19.11,19.09,19.11,12800.0,12.2513,12.2642,12.2513,12.2642,12800.0
2005-09-30 12:25:00,19.11,19.11,19.09,19.09,10000.0,12.2642,12.2642,12.2513,12.2513,10000.0
2005-09-30 12:30:00,19.09,19.09,19.08,19.08,9600.0,12.2513,12.2513,12.2449,12.2449,9600.0
2005-09-30 12:35:00,19.08,19.09,19.08,19.08,8400.0,12.2449,12.2513,12.2449,12.2449,8400.0
2005-09-30 12:40:00,19.08,19.11,19.08,19.1,12000.0,12.2449,12.2642,12.2449,12.2577,12000.0
2005-09-30 12:45:00,19.1,19.12,19.1,19.11,34200.0,12.2577,12.2706,12.2577,12.2642,34200.0
2005-09-30 12:50:00,19.11,19.11,19.11,19.11,39800.0,12.2642,12.2642,12.2642,12.2642,39800.0
2005-09-30 12:55:00,19.11,19.12,19.11,19.11,34000.0,12.2642,12.2706,12.2642,12.2642,34000.0
2005-09-30 13:00:00,19.11,19.12,19.11,19.11,2200.0,12.2642,12.2706,12.2642,12.2642,2200.0
2005-09-30 13:05:00,19.11,19.12,19.11,19.11,7200.0,12.2642,12.2706,12.2642,12.2642,7200.0
2005-09-30 13:10:00,19.11,19.11,19.11,19.11,2400.0,12.2642,12.2642,12.2642,12.2642,2400.0
2005-09-30 13:15:00,19.11,19.11,19.11,19.11,27200.0,12.2642,12.2642,12.2642,12.2642,27200.0
2005-09-30 13:20:00,19.11,19.11,19.11,19.11,19400.0,12.2642,12.2642,12.2642,12.2642,19400.0
2005-09-30 13:25:00,19.11,19.11,19.11,19.11,11400.0,12.2642,12.2642,12.2642,12.2642,11400.0
2005-09-30 13:30:00,19.11,19.13,19.11,19.12,19200.0,12.2642,12.277,12.2642,12.2706,19200.0
2005-09-30 13:35:00,19.11,19.12,19.11,19.12,7200.0,12.2642,12.2706,12.2642,12.2706,7200.0
2005-09-30 13:40:00,19.12,19.12,19.11,19.12,14800.0,12.2706,12.2706,12.2642,12.2706,14800.0
2005-09-30 13:45:00,19.12,19.12,19.11,19.11,16200.0,12.2706,12.2706,12.2642,12.2642,16200.0
2005-09-30 13:50:00,19.11,19.12,19.11,19.11,16600.0,12.2642,12.2706,12.2642,12.2642,16600.0
2005-09-30 13:55:00,19.11,19.15,19.11,19.15,53200.0,12.2642,12.2898,12.2642,12.2898,53200.0
2005-09-30 14:00:00,19.15,19.17,19.15,19.17,43200.0,12.2898,12.3027,12.2898,12.3027,43200.0
2005-09-30 14:05:00,19.17,19.17,19.15,19.15,40400.0,12.3027,12.3027,12.2898,12.2898,40400.0
2005-09-30 14:10:00,19.15,19.17,19.15,19.16,38000.0,12.2898,12.3027,12.2898,12.2962,38000.0
2005-09-30 14:15:00,19.17,19.21,19.16,19.18,42800.0,12.3027,12.3283,12.2962,12.3091,42800.0
2005-09-30 14:20:00,19.18,19.2,19.18,19.2,39600.0,12.3091,12.3219,12.3091,12.3219,39600.0
2005-09-30 14:25:00,19.2,19.24,19.2,19.24,37800.0,12.3219,12.3476,12.3219,12.3476,37800.0
2005-09-30 14:30:00,19.24,19.24,19.23,19.23,14400.0,12.3476,12.3476,12.3412,12.3412,14400.0
2005-09-30 14:35:00,19.23,19.24,19.21,19.21,21800.0,12.3412,12.3476,12.3283,12.3283,21800.0
2005-09-30 14:40:00,19.21,19.21,19.18,19.18,11600.0,12.3283,12.3283,12.3091,12.3091,11600.0
2005-09-30 14:45:00,19.18,19.2,19.18,19.2,6600.0,12.3091,12.3219,12.3091,12.3219,6600.0
2005-09-30 14:50:00,19.2,19.2,19.17,19.19,17200.0,12.3219,12.3219,12.3027,12.3155,17200.0
2005-09-30 14:55:00,19.18,19.18,19.18,19.18,7800.0,12.3091,12.3091,12.3091,12.3091,7800.0
2005-09-30 15:00:00,19.19,19.19,19.18,19.18,12000.0,12.3155,12.3155,12.3091,12.3091,12000.0
2005-09-30 15:05:00,19.18,19.2,19.18,19.2,25000.0,12.3091,12.3219,12.3091,12.3219,25000.0
2005-09-30 15:10:00,19.2,19.2,19.17,19.17,27800.0,12.3219,12.3219,12.3027,12.3027,27800.0
2005-09-30 15:15:00,19.17,19.17,19.15,19.15,16600.0,12.3027,12.3027,12.2898,12.2898,16600.0
2005-09-30 15:20:00,19.15,19.15,19.1,19.1,36400.0,12.2898,12.2898,12.2577,12.2577,36400.0
2005-09-30 15:25:00,19.11,19.11,19.1,19.11,78200.0,12.2642,12.2642,12.2577,12.2642,78200.0
2005-09-30 15:30:00,19.11,19.11,19.1,19.11,28400.0,12.2642,12.2642,12.2577,12.2642,28400.0
2005-09-30 15:35:00,19.11,19.13,19.11,19.13,90200.0,12.2642,12.277,12.2642,12.277,90200.0
2005-09-30 15:40:00,19.12,19.14,19.12,19.13,40800.0,12.2706,12.2834,12.2706,12.277,40800.0
2005-09-30 15:45:00,19.14,19.15,19.13,19.14,25000.0,12.2834,12.2898,12.277,12.2834,25000.0
2005-09-30 15:50:00,19.14,19.15,19.14,19.15,50000.0,12.2834,12.2898,12.2834,12.2898,50000.0
2005-09-30 15:55:00,19.17,19.17,19.16,19.17,47400.0,12.3027,12.3027,12.2962,12.3027,47400.0
2005-10-03 09:30:00,19.24,19.67,19.24,19.67,46000.0,12.3476,12.6235,12.3476,12.6235,46000.0
2005-10-03 09:35:00,19.67,19.67,19.61,19.61,48600.0,12.6235,12.6235,12.585,12.585,48600.0
2005-10-03 09:40:00,19.61,19.62,19.6,19.6,42800.0,12.585,12.5915,12.5786,12.5786,42800.0
2005-10-03 09:45:00,19.59,19.6,19.47,19.57,87000.0,12.5722,12.5786,12.4952,12.5594,87000.0
2005-10-03 09:50:00,19.58,19.6,19.18,19.59,105400.0,12.5658,12.5786,12.3091,12.5722,105400.0
2005-10-03 09:55:00,19.58,19.6,19.51,19.52,168400.0,12.5658,12.5786,12.5209,12.5273,168400.0
2005-10-03 10:00:00,19.52,19.59,19.51,19.59,55400.0,12.5273,12.5722,12.5209,12.5722,55400.0
2005-10-03 10:05:00,19.58,19.58,19.47,19.49,34600.0,12.5658,12.5658,12.4952,12.508,34600.0
2005-10-03 10:10:00,19.49,19.54,19.48,19.54,53200.0,12.508,12.5401,12.5016,12.5401,53200.0
2005-10-03 10:15:00,19.54,19.54,19.43,19.43,19000.0,12.5401,12.5401,12.4695,12.4695,19000.0
2005-10-03 10:20:00,19.43,19.45,19.4,19.43,31600.0,12.4695,12.4824,12.4503,12.4695,31600.0
2005-10-03 10:25:00,19.43,19.45,19.39,19.4,34000.0,12.4695,12.4824,12.4439,12.4503,34000.0
2005-10-03 10:30:00,19.39,19.39,19.33,19.35,33400.0,12.4439,12.4439,12.4053,12.4182,33400.0
2005-10-03 10:35:00,19.35,19.4,19.35,19.4,37000.0,12.4182,12.4503,12.4182,12.4503,37000.0
2005-10-03 10:40:00,19.4,19.46,19.38,19.39,39600.0,12.4503,12.4888,12.4374,12.4439,39600.0
2005-10-03 10:45:00,19.36,19.4,19.35,19.39,37400.0,12.4246,12.4503,12.4182,12.4439,37400.0
2005-10-03 10:50:00,19.4,19.4,19.37,19.39,48200.0,12.4503,12.4503,12.431,12.4439,48200.0
2005-10-03 10:55:00,19.38,19.39,19.36,19.39,24600.0,12.4374,12.4439,12.4246,12.4439,24600.0
2005-10-03 11:00:00,19.4,19.4,19.38,19.39,29000.0,12.4503,12.4503,12.4374,12.4439,29000.0
2005-10-03 11:05:00,19.39,19.4,19.39,19.4,34200.0,12.4439,12.4503,12.4439,12.4503,34200.0
2005-10-03 11:10:00,19.4,19.4,19.38,19.39,63600.0,12.4503,12.4503,12.4374,12.4439,63600.0
2005-10-03 11:15:00,19.39,19.41,19.39,19.41,52200.0,12.4439,12.4567,12.4439,12.4567,52200.0
2005-10-03 11:20:00,19.41,19.47,19.41,19.46,17200.0,12.4567,12.4952,12.4567,12.4888,17200.0
2005-10-03 11:25:00,19.45,19.46,19.45,19.46,29000.0,12.4824,12.4888,12.4824,12.4888,29000.0
2005-10-03 11:30:00,19.47,19.48,19.43,19.43,10400.0,12.4952,12.5016,12.4695,12.4695,10400.0
2005-10-03 11:35:00,19.43,19.43,19.37,19.37,16800.0,12.4695,12.4695,12.431,12.431,16800.0
2005-10-03 11:40:00,19.39,19.39,19.36,19.37,61400.0,12.4439,12.4439,12.4246,12.431,61400.0
2005-10-03 11:45:00,19.37,19.37,19.35,19.36,24600.0,12.431,12.431,12.4182,12.4246,24600.0
2005-10-03 11:50:00,19.35,19.35,19.34,19.34,3000.0,12.4182,12.4182,12.4118,12.4118,3000.0
2005-10-03 11:55:00,19.33,19.34,19.33,19.33,6600.0,12.4053,12.4118,12.4053,12.4053,6600.0
2005-10-03 12:00:00,19.33,19.33,19.3,19.32,28200.0,12.4053,12.4053,12.3861,12.3989,28200.0
2005-10-03 12:05:00,19.32,19.32,19.31,19.31,17600.0,12.3989,12.3989,12.3925,12.3925,17600.0
2005-10-03 12:10:00,19.31,19.32,19.26,19.26,20400.0,12.3925,12.3989,12.3604,12.3604,20400.0
2005-10-03 12:15:00,19.25,19.26,19.23,19.23,31600.0,12.354,12.3604,12.3412,12.3412,31600.0
2005-10-03 12:20:00,19.23,19.24,19.2,19.21,23400.0,12.3412,12.3476,12.3219,12.3283,23400.0
2005-10-03 12:25:00,19.21,19.21,19.2,19.2,5400.0,12.3283,12.3283,12.3219,12.3219,5400.0
2005-10-03 12:30:00,19.2,19.2,19.18,19.18,32400.0,12.3219,12.3219,12.3091,12.3091,32400.0
2005-10-03 12:35:00,19.18,19.18,19.14,19.15,17400.0,12.3091,12.3091,12.2834,12.2898,17400.0
2005-10-03 12:40:00,19.15,19.18,19.14,19.18,24400.0,12.2898,12.3091,12.2834,12.3091,24400.0
2005-10-03 12:45:00,19.18,19.18,19.18,19.18,14400.0,12.3091,12.3091,12.3091,12.3091,14400.0
2005-10-03 12:50:00,19.18,19.18,19.17,19.17,6400.0,12.3091,12.3091,12.3027,12.3027,6400.0
2005-10-03 12:55:00,19.17,19.17,19.15,19.16,11400.0,12.3027,12.3027,12.2898,12.2962,11400.0
2005-10-03 13:00:00,19.16,19.16,19.16,19.16,4400.0,12.2962,12.2962,12.2962,12.2962,4400.0
2005-10-03 13:05:00,19.16,19.18,19.16,19.18,26000.0,12.2962,12.3091,12.2962,12.3091,26000.0
2005-10-03 13:10:00,19.18,19.19,19.18,19.18,13600.0,12.3091,12.3155,12.3091,12.3091,13600.0
2005-10-03 13:15:00,19.18,19.18,19.18,19.18,6000.0,12.3091,12.3091,12.3091,12.3091,6000.0
2005-10-03 13:20:00,19.18,19.18,19.18,19.18,7800.0,12.3091,12.3091,12.3091,12.3091,7800.0
2005-10-03 13:25:00,19.18,19.18,19.17,19.17,11800.0,12.3091,12.3091,12.3027,12.3027,11800.0
2005-10-03 13:30:00,19.17,19.18,19.17,19.18,12000.0,12.3027,12.3091,12.3027,12.3091,12000.0
2005-10-03 13:35:00,19.18,19.18,19.16,19.17,15000.0,12.3091,12.3091,12.2962,12.3027,15000.0
2005-10-03 13:40:00,19.17,19.18,19.17,19.18,13800.0,12.3027,12.3091,12.3027,12.3091,13800.0
2005-10-03 13:45:00,19.18,19.18,19.18,19.18,8200.0,12.3091,12.3091,12.3091,12.3091,8200.0
2005-10-03 13:50:00,19.18,19.21,19.18,19.21,12800.0,12.3091,12.3283,12.3091,12.3283,12800.0
2005-10-03 13:55:00,19.21,19.23,19.21,19.22,11200.0,12.3283,12.3412,12.3283,12.3348,11200.0
2005-10-03 14:00:00,19.21,19.22,19.2,19.21,9000.0,12.3283,12.3348,12.3219,12.3283,9000.0
2005-10-03 14:05:00,19.21,19.21,19.16,19.18,11600.0,12.3283,12.3283,12.2962,12.3091,11600.0
2005-10-03 14:10:00,19.18,19.2,19.18,19.18,7800.0,12.3091,12.3219,12.3091,12.3091,7800.0
2005-10-03 14:15:00,19.18,19.18,19.16,19.18,16800.0,12.3091,12.3091,12.2962,12.3091,16800.0
2005-10-03 14:20:00,19.18,19.18,19.16,19.16,14600.0,12.3091,12.3091,12.2962,12.2962,14600.0
2005-10-03 14:25:00,19.16,19.18,19.16,19.17,13400.0,12.2962,12.3091,12.2962,12.3027,13400.0
2005-10-03 14:30:00,19.18,19.18,19.15,19.16,18800.0,12.3091,12.3091,12.2898,12.2962,18800.0
2005-10-03 14:35:00,19.16,19.16,19.16,19.16,10600.0,12.2962,12.2962,12.2962,12.2962,10600.0
2005-10-03 14:40:00,19.16,19.17,19.16,19.17,11600.0,12.2962,12.3027,12.2962,12.3027,11600.0
2005-10-03 14:45:00,19.17,19.18,19.15,19.16,14600.0,12.3027,12.3091,12.2898,12.2962,14600.0
2005-10-03 14:50:00,19.16,19.16,19.15,19.15,8400.0,12.2962,12.2962,12.2898,12.2898,8400.0
2005-10-03 14:55:00,19.15,19.15,19.14,19.15,20400.0,12.2898,12.2898,12.2834,12.2898,20400.0
2005-10-03 15:00:00,19.15,19.15,19.12,19.12,21400.0,12.2898,12.2898,12.2706,12.2706,21400.0
2005-10-03 15:05:00,19.13,19.18,19.13,19.16,25400.0,12.277,12.3091,12.277,12.2962,25400.0
2005-10-03 15:10:00,19.15,19.15,19.14,19.14,13600.0,12.2898,12.2898,12.2834,12.2834,13600.0
2005-10-03 15:15:00,19.14,19.16,19.14,19.16,88400.0,12.2834,12.2962,12.2834,12.2962,88400.0
2005-10-03 15:20:00,19.16,19.18,19.13,19.13,50200.0,12.2962,12.3091,12.277,12.277,50200.0
2005-10-03 15:25:00,19.14,19.15,19.13,19.14,40800.0,12.2834,12.2898,12.277,12.2834,40800.0
2005-10-03 15:30:00,19.14,19.17,19.14,19.17,39800.0,12.2834,12.3027,12.2834,12.3027,39800.0
2005-10-03 15:35:00,19.16,19.19,19.16,19.18,31200.0,12.2962,12.3155,12.2962,12.3091,31200.0
2005-10-03 15:40:00,19.18,19.19,19.18,19.18,20600.0,12.3091,12.3155,12.3091,12.3091,20600.0
2005-10-03 15:45:00,19.18,19.18,19.17,19.17,11800.0,12.3091,12.3091,12.3027,12.3027,11800.0
2005-10-03 15:50:00,19.17,19.18,19.17,19.18,14800.0,12.3027,12.3091,12.3027,12.3091,14800.0
2005-10-03 15:55:00,19.18,19.18,19.14,19.15,184400.0,12.3091,12.3091,12.2834,12.2898,184400.0
2005-10-04 09:30:00,19.17,19.17,19.04,19.04,52000.0,12.3027,12.3027,12.2192,12.2192,52000.0
2005-10-04 09:35:00,19.04,19.04,18.96,19.04,170200.0,12.2192,12.2192,12.1679,12.2192,170200.0
2005-10-04 09:40:00,19.0,19.01,18.97,19.0,40600.0,12.1936,12.2,12.1743,12.1936,40600.0
2005-10-04 09:45:00,19.0,19.05,18.96,19.03,44600.0,12.1936,12.2257,12.1679,12.2128,44600.0
2005-10-04 09:50:00,19.04,19.09,19.03,19.09,73400.0,12.2192,12.2513,12.2128,12.2513,73400.0
2005-10-04 09:55:00,19.09,19.17,19.08,19.11,76200.0,12.2513,12.3027,12.2449,12.2642,76200.0
2005-10-04 10:00:00,19.1,19.11,19.09,19.09,62200.0,12.2577,12.2642,12.2513,12.2513,62200.0
2005-10-04 10:05:00,19.09,19.11,19.03,19.09,58000.0,12.2513,12.2642,12.2128,12.2513,58000.0
2005-10-04 10:10:00,19.09,19.1,19.06,19.1,59600.0,12.2513,12.2577,12.2321,12.2577,59600.0
2005-10-04 10:15:00,19.1,19.13,19.08,19.09,49000.0,12.2577,12.277,12.2449,12.2513,49000.0
2005-10-04 10:20:00,19.09,19.17,19.08,19.11,85000.0,12.2513,12.3027,12.2449,12.2642,85000.0
2005-10-04 10:25:00,19.11,19.11,19.11,19.11,43600.0,12.2642,12.2642,12.2642,12.2642,43600.0
2005-10-04 10:30:00,19.11,19.13,19.11,19.13,94800.0,12.2642,12.277,12.2642,12.277,94800.0
2005-10-04 10:35:00,19.13,19.13,19.11,19.11,34600.0,12.277,12.277,12.2642,12.2642,34600.0
2005-10-04 10:40:00,19.11,19.11,19.11,19.11,11000.0,12.2642,12.2642,12.2642,12.2642,11000.0
2005-10-04 10:45:00,19.11,19.12,19.1,19.1,55600.0,12.2642,12.2706,12.2577,12.2577,55600.0
2005-10-04 10:50:00,19.1,19.1,19.09,19.1,53600.0,12.2577,12.2577,12.2513,12.2577,53600.0
2005-10-04 10:55:00,19.1,19.1,19.08,19.08,33800.0,12.2577,12.2577,12.2449,12.2449,33800.0
2005-10-04 11:00:00,19.08,19.1,19.07,19.07,65800.0,12.2449,12.2577,12.2385,12.2385,65800.0
2005-10-04 11:05:00,19.07,19.07,19.03,19.05,44800.0,12.2385,12.2385,12.2128,12.2257,44800.0
2005-10-04 11:10:00,19.04,19.05,19.03,19.05,18000.0,12.2192,12.2257,12.2128,12.2257,18000.0
2005-10-04 11:15:00,19.05,19.05,19.02,19.02,14600.0,12.2257,12.2257,12.2064,12.2064,14600.0
2005-10-04 11:20:00,19.01,19.01,19.0,19.0,58800.0,12.2,12.2,12.1936,12.1936,58800.0
2005-10-04 11:25:00,19.0,19.0,18.99,19.0,33400.0,12.1936,12.1936,12.1871,12.1936,33400.0
2005-10-04 11:30:00,19.0,19.02,19.0,19.02,45200.0,12.1936,12.2064,12.1936,12.2064,45200.0
2005-10-04 11:35:00,19.02,19.03,19.01,19.03,13000.0,12.2064,12.2128,12.2,12.2128,13000.0
2005-10-04 11:40:00,19.02,19.03,19.0,19.0,94600.0,12.2064,12.2128,12.1936,12.1936,94600.0
2005-10-04 11:45:00,19.0,19.0,18.98,18.98,13200.0,12.1936,12.1936,12.1807,12.1807,13200.0
2005-10-04 11:50:00,18.98,19.0,18.98,18.99,22000.0,12.1807,12.1936,12.1807,12.1871,22000.0
2005-10-04 11:55:00,19.0,19.05,19.0,19.04,25000.0,12.1936,12.2257,12.1936,12.2192,25000.0
2005-10-04 12:00:00,19.04,19.04,19.0,19.02,16800.0,12.2192,12.2192,12.1936,12.2064,16800.0
2005-10-04 12:05:00,19.01,19.02,19.01,19.01,9800.0,12.2,12.2064,12.2,12.2,9800.0
2005-10-04 12:10:00,19.0,19.0,19.0,19.0,24800.0,12.1936,12.1936,12.1936,12.1936,24800.0
2005-10-04 12:15:00,19.0,19.0,19.0,19.0,52000.0,12.1936,12.1936,12.1936,12.1936,52000.0
2005-10-04 12:20:00,19.0,19.03,19.0,19.01,43000.0,12.1936,12.2128,12.1936,12.2,43000.0
2005-10-04 12:25:00,19.02,19.02,19.0,19.02,7600.0,12.2064,12.2064,12.1936,12.2064,7600.0
2005-10-04 12:30:00,19.02,19.02,19.02,19.02,6400.0,12.2064,12.2064,12.2064,12.2064,6400.0
2005-10-04 12:35:00,19.02,19.02,19.0,19.0,5600.0,12.2064,12.2064,12.1936,12.1936,5600.0
2005-10-04 12:40:00,19.0,19.0,19.0,19.0,7200.0,12.1936,12.1936,12.1936,12.1936,7200.0
2005-10-04 12:45:00,19.0,19.0,19.0,19.0,11400.0,12.1936,12.1936,12.1936,12.1936,11400.0
2005-10-04 12:50:00,19.0,19.0,19.0,19.0,14200.0,12.1936,12.1936,12.1936,12.1936,14200.0
2005-10-04 12:55:00,19.0,19.0,19.0,19.0,2400.0,12.1936,12.1936,12.1936,12.1936,2400.0
2005-10-04 13:00:00,19.0,19.05,19.0,19.05,53800.0,12.1936,12.2257,12.1936,12.2257,53800.0
2005-10-04 13:05:00,19.05,19.09,19.05,19.08,23400.0,12.2257,12.2513,12.2257,12.2449,23400.0
2005-10-04 13:10:00,19.08,19.08,19.06,19.06,18600.0,12.2449,12.2449,12.2321,12.2321,18600.0
2005-10-04 13:15:00,19.07,19.09,19.07,19.09,42800.0,12.2385,12.2513,12.2385,12.2513,42800.0
2005-10-04 13:20:00,19.09,19.1,19.09,19.1,40600.0,12.2513,12.2577,12.2513,12.2577,40600.0
2005-10-04 13:25:00,19.1,19.1,19.1,19.1,69800.0,12.2577,12.2577,12.2577,12.2577,69800.0
2005-10-04 13:30:00,19.1,19.1,19.03,19.04,12600.0,12.2577,12.2577,12.2128,12.2192,12600.0
2005-10-04 13:35:00,19.05,19.08,19.04,19.05,56600.0,12.2257,12.2449,12.2192,12.2257,56600.0
2005-10-04 13:40:00,19.05,19.05,19.02,19.02,4000.0,12.2257,12.2257,12.2064,12.2064,4000.0
2005-10-04 13:45:00,19.03,19.03,19.0,19.0,5400.0,12.2128,12.2128,12.1936,12.1936,5400.0
2005-10-04 13:50:00,19.0,19.0,18.97,18.97,8600.0,12.1936,12.1936,12.1743,12.1743,8600.0
2005-10-04 13:55:00,18.97,18.99,18.97,18.99,6600.0,12.1743,12.1871,12.1743,12.1871,6600.0
2005-10-04 14:00:00,18.99,18.99,18.98,18.99,1400.0,12.1871,12.1871,12.1807,12.1871,1400.0
2005-10-04 14:05:00,18.99,18.99,18.98,18.98,6400.0,12.1871,12.1871,12.1807,12.1807,6400.0
2005-10-04 14:10:00,18.98,18.98,18.97,18.97,9600.0,12.1807,12.1807,12.1743,12.1743,9600.0
2005-10-04 14:15:00,18.97,18.97,18.93,18.95,23000.0,12.1743,12.1743,12.1486,12.1615,23000.0
2005-10-04 14:20:00,18.95,18.95,18.94,18.94,8800.0,12.1615,12.1615,12.1551,12.1551,8800.0
2005-10-04 14:25:00,18.94,18.94,18.88,18.89,15600.0,12.1551,12.1551,12.1166,12.123,15600.0
2005-10-04 14:30:00,18.89,18.95,18.89,18.94,30000.0,12.123,12.1615,12.123,12.1551,30000.0
2005-10-04 14:35:00,18.93,18.95,18.9,18.95,31000.0,12.1486,12.1615,12.1294,12.1615,31000.0
2005-10-04 14:40:00,18.94,18.95,18.93,18.93,79600.0,12.1551,12.1615,12.1486,12.1486,79600.0
2005-10-04 14:45:00,18.93,18.93,18.92,18.92,30600.0,12.1486,12.1486,12.1422,12.1422,30600.0
2005-10-04 14:50:00,18.92,18.95,18.92,18.95,44200.0,12.1422,12.1615,12.1422,12.1615,44200.0
2005-10-04 14:55:00,18.95,18.97,18.93,18.93,32600.0,12.1615,12.1743,12.1486,12.1486,32600.0
2005-10-04 15:00:00,18.93,18.95,18.92,18.92,74600.0,12.1486,12.1615,12.1422,12.1422,74600.0
2005-10-04 15:05:00,18.92,18.96,18.92,18.93,35800.0,12.1422,12.1679,12.1422,12.1486,35800.0
2005-10-04 15:10:00,18.93,18.94,18.92,18.92,17200.0,12.1486,12.1551,12.1422,12.1422,17200.0
2005-10-04 15:15:00,18.93,18.95,18.93,18.95,104800.0,12.1486,12.1615,12.1486,12.1615,104800.0
2005-10-04 15:20:00,18.95,18.95,18.92,18.92,20000.0,12.1615,12.1615,12.1422,12.1422,20000.0
2005-10-04 15:25:00,18.93,18.96,18.92,18.96,44000.0,12.1486,12.1679,12.1422,12.1679,44000.0
2005-10-04 15:30:00,18.95,19.12,18.95,18.99,71200.0,12.1615,12.2706,12.1615,12.1871,71200.0
2005-10-04 15:35:00,18.99,19.0,18.98,18.98,20000.0,12.1871,12.1936,12.1807,12.1807,20000.0
2005-10-04 15:40:00,18.98,18.99,18.98,18.98,16800.0,12.1807,12.1871,12.1807,12.1807,16800.0
2005-10-04 15:45:00,19.0,19.0,18.98,18.98,128800.0,12.1936,12.1936,12.1807,12.1807,128800.0
2005-10-04 15:50:00,18.98,18.98,18.97,18.98,41000.0,12.1807,12.1807,12.1743,12.1807,41000.0
2005-10-04 15:55:00,18.98,19.0,18.98,18.98,39200.0,12.1807,12.1936,12.1807,12.1807,39200.0
2005-10-05 09:30:00,19.0,19.02,19.0,19.02,29400.0,12.1936,12.2064,12.1936,12.2064,29400.0
2005-10-05 09:35:00,19.02,19.02,18.93,18.95,21800.0,12.2064,12.2064,12.1486,12.1615,21800.0
2005-10-05 09:40:00,18.95,19.0,18.95,18.99,38600.0,12.1615,12.1936,12.1615,12.1871,38600.0
2005-10-05 09:45:00,18.98,19.03,18.98,19.0,63600.0,12.1807,12.2128,12.1807,12.1936,63600.0
2005-10-05 09:50:00,19.0,19.03,19.0,19.02,22400.0,12.1936,12.2128,12.1936,12.2064,22400.0
2005-10-05 09:55:00,19.02,19.05,18.97,19.05,50200.0,12.2064,12.2257,12.1743,12.2257,50200.0
2005-10-05 10:00:00,19.06,19.08,18.99,19.0,28200.0,12.2321,12.2449,12.1871,12.1936,28200.0
2005-10-05 10:05:00,19.0,19.0,18.96,18.99,62200.0,12.1936,12.1936,12.1679,12.1871,62200.0
2005-10-05 10:10:00,18.99,19.06,18.99,19.05,46200.0,12.1871,12.2321,12.1871,12.2257,46200.0
2005-10-05 10:15:00,19.05,19.05,18.99,19.01,22200.0,12.2257,12.2257,12.1871,12.2,22200.0
2005-10-05 10:20:00,19.0,19.03,18.99,19.03,45400.0,12.1936,12.2128,12.1871,12.2128,45400.0
2005-10-05 10:25:00,19.03,19.06,19.0,19.05,40200.0,12.2128,12.2321,12.1936,12.2257,40200.0
2005-10-05 10:30:00,19.01,19.05,19.0,19.0,110600.0,12.2,12.2257,12.1936,12.1936,110600.0
2005-10-05 10:35:00,19.01,19.05,19.01,19.05,36000.0,12.2,12.2257,12.2,12.2257,36000.0
2005-10-05 10:40:00,19.05,19.06,19.05,19.06,8800.0,12.2257,12.2321,12.2257,12.2321,8800.0
2005-10-05 10:45:00,19.07,19.07,19.04,19.05,33400.0,12.2385,12.2385,12.2192,12.2257,33400.0
2005-10-05 10:50:00,19.04,19.04,19.0,19.0,59800.0,12.2192,12.2192,12.1936,12.1936,59800.0
2005-10-05 10:55:00,19.0,19.0,18.97,18.97,40200.0,12.1936,12.1936,12.1743,12.1743,40200.0
2005-10-05 11:00:00,18.97,18.98,18.97,18.97,104800.0,12.1743,12.1807,12.1743,12.1743,104800.0
2005-10-05 11:05:00,18.98,18.98,18.97,18.98,111200.0,12.1807,12.1807,12.1743,12.1807,111200.0
2005-10-05 11:10:00,18.98,18.99,18.97,18.99,117200.0,12.1807,12.1871,12.1743,12.1871,117200.0
2005-10-05 11:15:00,18.99,19.01,18.99,19.0,12000.0,12.1871,12.2,12.1871,12.1936,12000.0
2005-10-05 11:20:00,19.01,19.01,19.0,19.0,9600.0,12.2,12.2,12.1936,12.1936,9600.0
2005-10-05 11:25:00,19.0,19.02,18.97,19.0,62200.0,12.1936,12.2064,12.1743,12.1936,62200.0
2005-10-05 11:30:00,18.99,19.0,18.93,18.94,23800.0,12.1871,12.1936,12.1486,12.1551,23800.0
2005-10-05 11:35:00,18.94,18.96,18.94,18.95,20800.0,12.1551,12.1679,12.1551,12.1615,20800.0
2005-10-05 11:40:00,18.95,18.96,18.95,18.95,46800.0,12.1615,12.1679,12.1615,12.1615,46800.0
2005-10-05 11:45:00,18.95,18.96,18.95,18.96,16800.0,12.1615,12.1679,12.1615,12.1679,16800.0
2005-10-05 11:50:00,18.95,18.96,18.95,18.96,49800.0,12.1615,12.1679,12.1615,12.1679,49800.0
2005-10-05 11:55:00,18.96,18.96,18.96,18.96,3400.0,12.1679,12.1679,12.1679,12.1679,3400.0
2005-10-05 12:00:00,18.96,18.97,18.95,18.96,31400.0,12.1679,12.1743,12.1615,12.1679,31400.0
2005-10-05 12:05:00,18.96,18.97,18.96,18.97,14200.0,12.1679,12.1743,12.1679,12.1743,14200.0
2005-10-05 12:10:00,18.98,18.98,18.98,18.98,33600.0,12.1807,12.1807,12.1807,12.1807,33600.0
2005-10-05 12:15:00,18.98,19.03,18.98,19.03,41200.0,12.1807,12.2128,12.1807,12.2128,41200.0
2005-10-05 12:20:00,19.02,19.03,19.0,19.0,13000.0,12.2064,12.2128,12.1936,12.1936,13000.0
2005-10-05 12:25:00,19.02,19.04,19.02,19.03,17400.0,12.2064,12.2192,12.2064,12.2128,17400.0
2005-10-05 12:30:00,19.03,19.04,19.03,19.03,15000.0,12.2128,12.2192,12.2128,12.2128,15000.0
2005-10-05 12:35:00,19.03,19.03,19.02,19.02,4800.0,12.2128,12.2128,12.2064,12.2064,4800.0
2005-10-05 12:40:00,19.02,19.02,19.02,19.02,2000.0,12.2064,12.2064,12.2064,12.2064,2000.0
2005-10-05 12:45:00,19.02,19.05,19.02,19.03,29400.0,12.2064,12.2257,12.2064,12.2128,29400.0
2005-10-05 12:50:00,19.04,19.06,19.04,19.06,12600.0,12.2192,12.2321,12.2192,12.2321,12600.0
2005-10-05 12:55:00,19.06,19.06,19.04,19.04,59600.0,12.2321,12.2321,12.2192,12.2192,59600.0
2005-10-05 13:00:00,19.04,19.04,19.02,19.02,46800.0,12.2192,12.2192,12.2064,12.2064,46800.0
2005-10-05 13:05:00,19.01,19.02,19.01,19.02,30800.0,12.2,12.2064,12.2,12.2064,30800.0
2005-10-05 13:10:00,19.02,19.03,19.01,19.01,51200.0,12.2064,12.2128,12.2,12.2,51200.0
2005-10-05 13:15:00,19.01,19.02,19.0,19.01,18800.0,12.2,12.2064,12.1936,12.2,18800.0
2005-10-05 13:20:00,19.01,19.05,19.01,19.05,27000.0,12.2,12.2257,12.2,12.2257,27000.0
2005-10-05 13:25:00,19.05,19.05,19.03,19.03,6000.0,12.2257,12.2257,12.2128,12.2128,6000.0
2005-10-05 13:30:00,19.04,19.05,19.03,19.04,21800.0,12.2192,12.2257,12.2128,12.2192,21800.0
2005-10-05 13:35:00,19.04,19.04,19.03,19.03,18800.0,12.2192,12.2192,12.2128,12.2128,18800.0
2005-10-05 13:40:00,19.03,19.05,19.03,19.04,12400.0,12.2128,12.2257,12.2128,12.2192,12400.0
2005-10-05 13:45:00,19.04,19.07,19.04,19.06,22600.0,12.2192,12.2385,12.2192,12.2321,22600.0
2005-10-05 13:50:00,19.06,19.06,19.06,19.06,6200.0,12.2321,12.2321,12.2321,12.2321,6200.0
2005-10-05 13:55:00,19.06,19.06,19.06,19.06,7400.0,12.2321,12.2321,12.2321,12.2321,7400.0
2005-10-05 14:00:00,19.05,19.05,19.03,19.03,28200.0,12.2257,12.2257,12.2128,12.2128,28200.0
2005-10-05 14:05:00,19.03,19.04,19.03,19.03,21600.0,12.2128,12.2192,12.2128,12.2128,21600.0
2005-10-05 14:10:00,19.04,19.07,19.04,19.06,86400.0,12.2192,12.2385,12.2192,12.2321,86400.0
2005-10-05 14:15:00,19.08,19.08,19.04,19.05,71800.0,12.2449,12.2449,12.2192,12.2257,71800.0
2005-10-05 14:20:00,19.04,19.05,19.02,19.05,257600.0,12.2192,12.2257,12.2064,12.2257,257600.0
2005-10-05 14:25:00,19.03,19.04,19.0,19.0,81200.0,12.2128,12.2192,12.1936,12.1936,81200.0
2005-10-05 14:30:00,19.0,19.03,19.0,19.01,24200.0,12.1936,12.2128,12.1936,12.2,24200.0
2005-10-05 14:35:00,19.0,19.01,19.0,19.0,26400.0,12.1936,12.2,12.1936,12.1936,26400.0
2005-10-05 14:40:00,19.01,19.03,19.0,19.02,43400.0,12.2,12.2128,12.1936,12.2064,43400.0
2005-10-05 14:45:00,19.02,19.04,19.02,19.02,103600.0,12.2064,12.2192,12.2064,12.2064,103600.0
2005-10-05 14:50:00,19.02,19.05,19.02,19.05,27400.0,12.2064,12.2257,12.2064,12.2257,27400.0
2005-10-05 14:55:00,19.05,19.05,19.02,19.03,74400.0,12.2257,12.2257,12.2064,12.2128,74400.0
2005-10-05 15:00:00,19.03,19.03,19.02,19.02,48600.0,12.2128,12.2128,12.2064,12.2064,48600.0
2005-10-05 15:05:00,19.04,19.04,19.03,19.04,17400.0,12.2192,12.2192,12.2128,12.2192,17400.0
2005-10-05 15:10:00,19.03,19.04,19.02,19.03,29000.0,12.2128,12.2192,12.2064,12.2128,29000.0
2005-10-05 15:15:00,19.03,19.04,19.02,19.03,54400.0,12.2128,12.2192,12.2064,12.2128,54400.0
2005-10-05 15:20:00,19.03,19.03,18.99,19.0,212600.0,12.2128,12.2128,12.1871,12.1936,212600.0
2005-10-05 15:25:00,19.0,19.02,18.99,19.01,50000.0,12.1936,12.2064,12.1871,12.2,50000.0
2005-10-05 15:30:00,19.01,19.01,19.0,19.0,39600.0,12.2,12.2,12.1936,12.1936,39600.0
2005-10-05 15:35:00,19.0,19.0,19.0,19.0,39800.0,12.1936,12.1936,12.1936,12.1936,39800.0
2005-10-05 15:40:00,19.0,19.0,18.99,19.0,137200.0,12.1936,12.1936,12.1871,12.1936,137200.0
2005-10-05 15:45:00,19.0,19.0,18.95,18.95,56600.0,12.1936,12.1936,12.1615,12.1615,56600.0
2005-10-05 15:50:00,18.95,18.96,18.92,18.96,58800.0,12.1615,12.1679,12.1422,12.1679,58800.0
2005-10-05 15:55:00,18.95,18.96,18.94,18.96,93400.0,12.1615,12.1679,12.1551,12.1679,93400.0
2005-10-06 09:30:00,18.94,19.03,18.93,19.03,56600.0,12.1551,12.2128,12.1486,12.2128,56600.0
2005-10-06 09:35:00,19.02,19.08,19.0,19.08,20800.0,12.2064,12.2449,12.1936,12.2449,20800.0
2005-10-06 09:40:00,19.11,19.17,19.06,19.06,19400.0,12.2642,12.3027,12.2321,12.2321,19400.0
2005-10-06 09:45:00,19.06,19.16,18.98,18.98,68200.0,12.2321,12.2962,12.1807,12.1807,68200.0
2005-10-06 09:50:00,19.0,19.24,18.99,19.23,41800.0,12.1936,12.3476,12.1871,12.3412,41800.0
2005-10-06 09:55:00,19.23,19.25,19.16,19.25,45800.0,12.3412,12.354,12.2962,12.354,45800.0
2005-10-06 10:00:00,19.24,19.24,19.18,19.19,50800.0,12.3476,12.3476,12.3091,12.3155,50800.0
2005-10-06 10:05:00,19.19,19.2,19.12,19.12,58800.0,12.3155,12.3219,12.2706,12.2706,58800.0
2005-10-06 10:10:00,19.11,19.11,19.09,19.1,32600.0,12.2642,12.2642,12.2513,12.2577,32600.0
2005-10-06 10:15:00,19.1,19.1,18.98,18.98,17600.0,12.2577,12.2577,12.1807,12.1807,17600.0
2005-10-06 10:20:00,18.97,19.05,18.97,19.05,19600.0,12.1743,12.2257,12.1743,12.2257,19600.0
2005-10-06 10:25:00,19.04,19.06,19.02,19.06,24800.0,12.2192,12.2321,12.2064,12.2321,24800.0
2005-10-06 10:30:00,19.06,19.08,19.05,19.06,12800.0,12.2321,12.2449,12.2257,12.2321,12800.0
2005-10-06 10:35:00,19.06,19.08,19.04,19.08,40000.0,12.2321,12.2449,12.2192,12.2449,40000.0
2005-10-06 10:40:00,19.08,19.09,19.07,19.08,39200.0,12.2449,12.2513,12.2385,12.2449,39200.0
2005-10-06 10:45:00,19.08,19.11,19.08,19.11,64000.0,12.2449,12.2642,12.2449,12.2642,64000.0
2005-10-06 10:50:00,19.11,19.11,19.08,19.1,51000.0,12.2642,12.2642,12.2449,12.2577,51000.0
2005-10-06 10:55:00,19.09,19.1,19.09,19.09,19000.0,12.2513,12.2577,12.2513,12.2513,19000.0
2005-10-06 11:00:00,19.09,19.1,19.05,19.06,50600.0,12.2513,12.2577,12.2257,12.2321,50600.0
2005-10-06 11:05:00,19.06,19.13,19.06,19.11,20800.0,12.2321,12.277,12.2321,12.2642,20800.0
2005-10-06 11:10:00,19.11,19.11,19.11,19.11,19000.0,12.2642,12.2642,12.2642,12.2642,19000.0
2005-10-06 11:15:00,19.11,19.11,19.09,19.11,62000.0,12.2642,12.2642,12.2513,12.2642,62000.0
2005-10-06 11:20:00,19.11,19.12,19.11,19.11,9800.0,12.2642,12.2706,12.2642,12.2642,9800.0
2005-10-06 11:25:00,19.11,19.12,19.09,19.1,72600.0,12.2642,12.2706,12.2513,12.2577,72600.0
2005-10-06 11:30:00,19.1,19.11,19.1,19.11,32200.0,12.2577,12.2642,12.2577,12.2642,32200.0
2005-10-06 11:35:00,19.11,19.13,19.11,19.13,11400.0,12.2642,12.277,12.2642,12.277,11400.0
2005-10-06 11:40:00,19.13,19.16,19.13,19.15,43400.0,12.277,12.2962,12.277,12.2898,43400.0
2005-10-06 11:45:00,19.15,19.15,19.14,19.14,3000.0,12.2898,12.2898,12.2834,12.2834,3000.0
2005-10-06 11:50:00,19.14,19.14,19.1,19.11,7800.0,12.2834,12.2834,12.2577,12.2642,7800.0
2005-10-06 11:55:00,19.11,19.12,19.09,19.11,7200.0,12.2642,12.2706,12.2513,12.2642,7200.0
2005-10-06 12:00:00,19.1,19.1,19.1,19.1,334200.0,12.2577,12.2577,12.2577,12.2577,334200.0
2005-10-06 12:05:00,19.1,19.11,19.1,19.11,9400.0,12.2577,12.2642,12.2577,12.2642,9400.0
2005-10-06 12:10:00,19.11,19.13,19.11,19.11,13200.0,12.2642,12.277,12.2642,12.2642,13200.0
2005-10-06 12:15:00,19.11,19.15,19.11,19.14,234200.0,12.2642,12.2898,12.2642,12.2834,234200.0
2005-10-06 12:20:00,19.14,19.15,19.14,19.15,4400.0,12.2834,12.2898,12.2834,12.2898,4400.0
2005-10-06 12:25:00,19.14,19.15,19.1,19.13,12400.0,12.2834,12.2898,12.2577,12.277,12400.0
2005-10-06 12:30:00,19.13,19.13,19.1,19.11,5200.0,12.277,12.277,12.2577,12.2642,5200.0
2005-10-06 12:35:00,19.11,19.11,19.08,19.09,8800.0,12.2642,12.2642,12.2449,12.2513,8800.0
2005-10-06 12:40:00,19.08,19.09,19.07,19.08,6600.0,12.2449,12.2513,12.2385,12.2449,6600.0
2005-10-06 12:45:00,19.08,19.08,19.07,19.08,9200.0,12.2449,12.2449,12.2385,12.2449,9200.0
2005-10-06 12:50:00,19.08,19.09,19.08,19.08,4000.0,12.2449,12.2513,12.2449,12.2449,4000.0
2005-10-06 12:55:00,19.09,19.09,19.09,19.09,14800.0,12.2513,12.2513,12.2513,12.2513,14800.0
2005-10-06 13:00:00,19.09,19.11,19.08,19.1,17400.0,12.2513,12.2642,12.2449,12.2577,17400.0
2005-10-06 13:05:00,19.1,19.11,19.09,19.09,4800.0,12.2577,12.2642,12.2513,12.2513,4800.0
2005-10-06 13:10:00,19.09,19.11,19.09,19.1,13800.0,12.2513,12.2642,12.2513,12.2577,13800.0
2005-10-06 13:15:00,19.11,19.11,19.1,19.1,5000.0,12.2642,12.2642,12.2577,12.2577,5000.0
2005-10-06 13:20:00,19.1,19.1,19.07,19.08,41200.0,12.2577,12.2577,12.2385,12.2449,41200.0
2005-10-06 13:25:00,19.08,19.11,19.07,19.1,9600.0,12.2449,12.2642,12.2385,12.2577,9600.0
2005-10-06 13:30:00,19.11,19.11,19.09,19.1,9000.0,12.2642,12.2642,12.2513,12.2577,9000.0
2005-10-06 13:35:00,19.1,19.11,19.09,19.1,8200.0,12.2577,12.2642,12.2513,12.2577,8200.0
2005-10-06 13:40:00,19.1,19.12,19.1,19.1,10600.0,12.2577,12.2706,12.2577,12.2577,10600.0
2005-10-06 13:45:00,19.1,19.1,19.1,19.1,3800.0,12.2577,12.2577,12.2577,12.2577,3800.0
2005-10-06 13:50:00,19.1,19.1,19.08,19.08,5800.0,12.2577,12.2577,12.2449,12.2449,5800.0
2005-10-06 13:55:00,19.08,19.08,19.04,19.04,13800.0,12.2449,12.2449,12.2192,12.2192,13800.0
2005-10-06 14:00:00,19.04,19.04,19.0,19.0,16200.0,12.2192,12.2192,12.1936,12.1936,16200.0
2005-10-06 14:05:00,19.0,19.04,19.0,19.0,19800.0,12.1936,12.2192,12.1936,12.1936,19800.0
2005-10-06 14:10:00,19.0,19.0,19.0,19.0,6400.0,12.1936,12.1936,12.1936,12.1936,6400.0
2005-10-06 14:15:00,19.0,19.01,19.0,19.0,12000.0,12.1936,12.2,12.1936,12.1936,12000.0
2005-10-06 14:20:00,19.0,19.02,19.0,19.02,24400.0,12.1936,12.2064,12.1936,12.2064,24400.0
2005-10-06 14:25:00,19.02,19.03,19.01,19.02,21400.0,12.2064,12.2128,12.2,12.2064,21400.0
2005-10-06 14:30:00,19.02,19.02,19.0,19.01,5400.0,12.2064,12.2064,12.1936,12.2,5400.0
2005-10-06 14:35:00,19.02,19.02,18.99,19.01,15400.0,12.2064,12.2064,12.1871,12.2,15400.0
2005-10-06 14:40:00,19.02,19.03,18.98,18.98,9400.0,12.2064,12.2128,12.1807,12.1807,9400.0
2005-10-06 14:45:00,18.99,19.0,18.98,18.98,19200.0,12.1871,12.1936,12.1807,12.1807,19200.0
2005-10-06 14:50:00,18.98,19.0,18.93,18.97,25200.0,12.1807,12.1936,12.1486,12.1743,25200.0
2005-10-06 14:55:00,18.97,18.99,18.97,18.99,17400.0,12.1743,12.1871,12.1743,12.1871,17400.0
2005-10-06 15:00:00,18.98,18.98,18.92,18.97,63400.0,12.1807,12.1807,12.1422,12.1743,63400.0
2005-10-06 15:05:00,18.97,18.99,18.92,18.92,37400.0,12.1743,12.1871,12.1422,12.1422,37400.0
2005-10-06 15:10:00,18.92,18.95,18.92,18.92,18000.0,12.1422,12.1615,12.1422,12.1422,18000.0
2005-10-06 15:15:00,18.92,18.92,18.86,18.88,12400.0,12.1422,12.1422,12.1037,12.1166,12400.0
2005-10-06 15:20:00,18.87,18.87,18.84,18.85,15200.0,12.1101,12.1101,12.0909,12.0973,15200.0
2005-10-06 15:25:00,18.85,18.85,18.83,18.83,19600.0,12.0973,12.0973,12.0845,12.0845,19600.0
2005-10-06 15:30:00,18.81,18.81,18.75,18.75,26400.0,12.0716,12.0716,12.0331,12.0331,26400.0
2005-10-06 15:35:00,18.75,18.77,18.73,18.77,24600.0,12.0331,12.046,12.0203,12.046,24600.0
2005-10-06 15:40:00,18.77,18.8,18.75,18.76,14200.0,12.046,12.0652,12.0331,12.0395,14200.0
2005-10-06 15:45:00,18.76,18.77,18.75,18.77,72000.0,12.0395,12.046,12.0331,12.046,72000.0
2005-10-06 15:50:00,18.78,18.86,18.78,18.82,98200.0,12.0524,12.1037,12.0524,12.078,98200.0
2005-10-06 15:55:00,18.83,18.85,18.83,18.85,43600.0,12.0845,12.0973,12.0845,12.0973,43600.0
2005-10-07 09:30:00,19.08,19.12,19.07,19.12,35000.0,12.2449,12.2706,12.2385,12.2706,35000.0
2005-10-07 09:35:00,19.12,19.3,19.12,19.22,43800.0,12.2706,12.3861,12.2706,12.3348,43800.0
2005-10-07 09:40:00,19.23,19.32,19.23,19.31,68400.0,12.3412,12.3989,12.3412,12.3925,68400.0
2005-10-07 09:45:00,19.31,19.45,19.31,19.34,89000.0,12.3925,12.4824,12.3925,12.4118,89000.0
2005-10-07 09:50:00,19.36,19.36,19.25,19.26,53800.0,12.4246,12.4246,12.354,12.3604,53800.0
2005-10-07 09:55:00,19.27,19.32,19.24,19.25,44600.0,12.3668,12.3989,12.3476,12.354,44600.0
2005-10-07 10:00:00,19.24,19.29,19.2,19.29,57200.0,12.3476,12.3797,12.3219,12.3797,57200.0
2005-10-07 10:05:00,19.28,19.28,19.25,19.25,57400.0,12.3733,12.3733,12.354,12.354,57400.0
2005-10-07 10:10:00,19.25,19.31,19.25,19.27,41800.0,12.354,12.3925,12.354,12.3668,41800.0
2005-10-07 10:15:00,19.27,19.27,19.23,19.23,15600.0,12.3668,12.3668,12.3412,12.3412,15600.0
2005-10-07 10:20:00,19.19,19.19,19.09,19.14,18400.0,12.3155,12.3155,12.2513,12.2834,18400.0
2005-10-07 10:25:00,19.15,19.24,19.15,19.18,36600.0,12.2898,12.3476,12.2898,12.3091,36600.0
2005-10-07 10:30:00,19.17,19.18,19.15,19.17,17000.0,12.3027,12.3091,12.2898,12.3027,17000.0
2005-10-07 10:35:00,19.16,19.17,19.16,19.16,9400.0,12.2962,12.3027,12.2962,12.2962,9400.0
2005-10-07 10:40:00,19.15,19.16,19.13,19.13,19000.0,12.2898,12.2962,12.277,12.277,19000.0
2005-10-07 10:45:00,19.12,19.12,19.09,19.1,42800.0,12.2706,12.2706,12.2513,12.2577,42800.0
2005-10-07 10:50:00,19.1,19.12,19.1,19.11,10400.0,12.2577,12.2706,12.2577,12.2642,10400.0
2005-10-07 10:55:00,19.12,19.16,19.12,19.16,15400.0,12.2706,12.2962,12.2706,12.2962,15400.0
2005-10-07 11:00:00,19.16,19.17,19.16,19.16,6600.0,12.2962,12.3027,12.2962,12.2962,6600.0
2005-10-07 11:05:00,19.16,19.19,19.16,19.18,13000.0,12.2962,12.3155,12.2962,12.3091,13000.0
2005-10-07 11:10:00,19.18,19.2,19.18,19.18,10400.0,12.3091,12.3219,12.3091,12.3091,10400.0
2005-10-07 11:15:00,19.18,19.19,19.18,19.19,8200.0,12.3091,12.3155,12.3091,12.3155,8200.0
2005-10-07 11:20:00,19.19,19.21,19.19,19.21,160600.0,12.3155,12.3283,12.3155,12.3283,160600.0
2005-10-07 11:25:00,19.21,19.23,19.21,19.23,11600.0,12.3283,12.3412,12.3283,12.3412,11600.0
2005-10-07 11:30:00,19.23,19.25,19.21,19.23,17000.0,12.3412,12.354,12.3283,12.3412,17000.0
2005-10-07 11:35:00,19.23,19.24,19.22,19.24,9200.0,12.3412,12.3476,12.3348,12.3476,9200.0
2005-10-07 11:40:00,19.24,19.25,19.24,19.25,5200.0,12.3476,12.354,12.3476,12.354,5200.0
2005-10-07 11:45:00,19.25,19.25,19.22,19.23,12400.0,12.354,12.354,12.3348,12.3412,12400.0
2005-10-07 11:50:00,19.23,19.28,19.23,19.28,21000.0,12.3412,12.3733,12.3412,12.3733,21000.0
2005-10-07 11:55:00,19.27,19.28,19.24,19.25,12200.0,12.3668,12.3733,12.3476,12.354,12200.0
2005-10-07 12:00:00,19.25,19.25,19.25,19.25,3200.0,12.354,12.354,12.354,12.354,3200.0
2005-10-07 12:05:00,19.25,19.25,19.23,19.23,16400.0,12.354,12.354,12.3412,12.3412,16400.0
2005-10-07 12:10:00,19.23,19.23,19.23,19.23,3200.0,12.3412,12.3412,12.3412,12.3412,3200.0
2005-10-07 12:15:00,19.22,19.22,19.2,19.21,5800.0,12.3348,12.3348,12.3219,12.3283,5800.0
2005-10-07 12:20:00,19.21,19.21,19.18,19.19,21800.0,12.3283,12.3283,12.3091,12.3155,21800.0
2005-10-07 12:25:00,19.19,19.22,19.19,19.21,13400.0,12.3155,12.3348,12.3155,12.3283,13400.0
2005-10-07 12:30:00,19.22,19.23,19.22,19.22,4000.0,12.3348,12.3412,12.3348,12.3348,4000.0
2005-10-07 12:35:00,19.22,19.22,19.2,19.21,4000.0,12.3348,12.3348,12.3219,12.3283,4000.0
2005-10-07 12:40:00,19.2,19.2,19.19,19.2,16000.0,12.3219,12.3219,12.3155,12.3219,16000.0
2005-10-07 12:45:00,19.2,19.21,19.2,19.2,4600.0,12.3219,12.3283,12.3219,12.3219,4600.0
2005-10-07 12:50:00,19.2,19.2,19.18,19.18,1600.0,12.3219,12.3219,12.3091,12.3091,1600.0
2005-10-07 12:55:00,19.18,19.18,19.18,19.18,8800.0,12.3091,12.3091,12.3091,12.3091,8800.0
2005-10-07 13:00:00,19.17,19.17,19.15,19.15,4800.0,12.3027,12.3027,12.2898,12.2898,4800.0
2005-10-07 13:05:00,19.15,19.15,19.15,19.15,9200.0,12.2898,12.2898,12.2898,12.2898,9200.0
2005-10-07 13:10:00,19.15,19.16,19.15,19.16,9200.0,12.2898,12.2962,12.2898,12.2962,9200.0
2005-10-07 13:15:00,19.16,19.18,19.16,19.17,13400.0,12.2962,12.3091,12.2962,12.3027,13400.0
2005-10-07 13:20:00,19.17,19.18,19.17,19.18,4000.0,12.3027,12.3091,12.3027,12.3091,4000.0
2005-10-07 13:25:00,19.18,19.2,19.18,19.2,5400.0,12.3091,12.3219,12.3091,12.3219,5400.0
2005-10-07 13:30:00,19.2,19.2,19.2,19.2,6200.0,12.3219,12.3219,12.3219,12.3219,6200.0
2005-10-07 13:35:00,19.2,19.2,19.2,19.2,800.0,12.3219,12.3219,12.3219,12.3219,800.0
2005-10-07 13:40:00,19.2,19.2,19.19,19.2,6200.0,12.3219,12.3219,12.3155,12.3219,6200.0
2005-10-07 13:45:00,19.18,19.2,19.18,19.18,3600.0,12.3091,12.3219,12.3091,12.3091,3600.0
2005-10-07 13:50:00,19.18,19.18,19.15,19.15,7600.0,12.3091,12.3091,12.2898,12.2898,7600.0
2005-10-07 13:55:00,19.15,19.15,19.13,19.13,3000.0,12.2898,12.2898,12.277,12.277,3000.0
2005-10-07 14:00:00,19.12,19.12,19.09,19.1,10000.0,12.2706,12.2706,12.2513,12.2577,10000.0
2005-10-07 14:05:00,19.09,19.1,19.07,19.07,13000.0,12.2513,12.2577,12.2385,12.2385,13000.0
2005-10-07 14:10:00,19.07,19.08,19.07,19.07,8200.0,12.2385,12.2449,12.2385,12.2385,8200.0
2005-10-07 14:15:00,19.07,19.07,19.05,19.06,5800.0,12.2385,12.2385,12.2257,12.2321,5800.0
2005-10-07 14:20:00,19.05,19.09,19.05,19.08,20200.0,12.2257,12.2513,12.2257,12.2449,20200.0
2005-10-07 14:25:00,19.09,19.09,19.08,19.08,3000.0,12.2513,12.2513,12.2449,12.2449,3000.0
2005-10-07 14:30:00,19.08,19.11,19.08,19.11,6400.0,12.2449,12.2642,12.2449,12.2642,6400.0
2005-10-07 14:35:00,19.1,19.11,19.09,19.11,7800.0,12.2577,12.2642,12.2513,12.2642,7800.0
2005-10-07 14:40:00,19.11,19.13,19.11,19.13,5600.0,12.2642,12.277,12.2642,12.277,5600.0
2005-10-07 14:45:00,19.13,19.13,19.13,19.13,5200.0,12.277,12.277,12.277,12.277,5200.0
2005-10-07 14:50:00,19.12,19.13,19.08,19.08,6600.0,12.2706,12.277,12.2449,12.2449,6600.0
2005-10-07 14:55:00,19.08,19.08,19.07,19.07,12200.0,12.2449,12.2449,12.2385,12.2385,12200.0
2005-10-07 15:00:00,19.08,19.09,19.07,19.09,9400.0,12.2449,12.2513,12.2385,12.2513,9400.0
2005-10-07 15:05:00,19.08,19.08,19.06,19.07,2600.0,12.2449,12.2449,12.2321,12.2385,2600.0
2005-10-07 15:10:00,19.07,19.07,19.06,19.07,10000.0,12.2385,12.2385,12.2321,12.2385,10000.0
2005-10-07 15:15:00,19.07,19.08,19.07,19.07,7000.0,12.2385,12.2449,12.2385,12.2385,7000.0
2005-10-07 15:20:00,19.08,19.08,19.08,19.08,7600.0,12.2449,12.2449,12.2449,12.2449,7600.0
2005-10-07 15:25:00,19.08,19.1,19.08,19.09,11400.0,12.2449,12.2577,12.2449,12.2513,11400.0
2005-10-07 15:30:00,19.09,19.13,19.09,19.13,44000.0,12.2513,12.277,12.2513,12.277,44000.0
2005-10-07 15:35:00,19.14,19.14,19.13,19.14,18600.0,12.2834,12.2834,12.277,12.2834,18600.0
2005-10-07 15:40:00,19.14,19.16,19.13,19.15,28400.0,12.2834,12.2962,12.277,12.2898,28400.0
2005-10-07 15:45:00,19.16,19.22,19.16,19.22,68600.0,12.2962,12.3348,12.2962,12.3348,68600.0
2005-10-07 15:50:00,19.21,19.25,19.21,19.24,103600.0,12.3283,12.354,12.3283,12.3476,103600.0
2005-10-07 15:55:00,19.24,19.24,19.24,19.24,66600.0,12.3476,12.3476,12.3476,12.3476,66600.0
2005-10-10 09:30:00,19.24,19.27,19.23,19.23,26600.0,12.3476,12.3668,12.3412,12.3412,26600.0
2005-10-10 09:35:00,19.24,19.24,19.16,19.16,11000.0,12.3476,12.3476,12.2962,12.2962,11000.0
2005-10-10 09:40:00,19.15,19.19,19.15,19.19,14600.0,12.2898,12.3155,12.2898,12.3155,14600.0
2005-10-10 09:45:00,19.18,19.22,19.18,19.22,10800.0,12.3091,12.3348,12.3091,12.3348,10800.0
2005-10-10 09:50:00,19.25,19.25,19.24,19.25,15000.0,12.354,12.354,12.3476,12.354,15000.0
2005-10-10 09:55:00,19.25,19.27,19.25,19.25,27800.0,12.354,12.3668,12.354,12.354,27800.0
2005-10-10 10:00:00,19.25,19.25,19.2,19.23,70200.0,12.354,12.354,12.3219,12.3412,70200.0
2005-10-10 10:05:00,19.23,19.24,19.2,19.2,7600.0,12.3412,12.3476,12.3219,12.3219,7600.0
2005-10-10 10:10:00,19.19,19.24,19.18,19.2,47200.0,12.3155,12.3476,12.3091,12.3219,47200.0
2005-10-10 10:15:00,19.2,19.25,19.19,19.24,42800.0,12.3219,12.354,12.3155,12.3476,42800.0
2005-10-10 10:20:00,19.24,19.26,19.23,19.25,16800.0,12.3476,12.3604,12.3412,12.354,16800.0
2005-10-10 10:25:00,19.24,19.25,19.22,19.22,6400.0,12.3476,12.354,12.3348,12.3348,6400.0
2005-10-10 10:30:00,19.21,19.23,19.21,19.23,7800.0,12.3283,12.3412,12.3283,12.3412,7800.0
2005-10-10 10:35:00,19.22,19.23,19.18,19.18,62000.0,12.3348,12.3412,12.3091,12.3091,62000.0
2005-10-10 10:40:00,19.18,19.2,19.18,19.2,17200.0,12.3091,12.3219,12.3091,12.3219,17200.0
2005-10-10 10:45:00,19.18,19.18,19.16,19.17,22600.0,12.3091,12.3091,12.2962,12.3027,22600.0
2005-10-10 10:50:00,19.17,19.17,19.15,19.15,3400.0,12.3027,12.3027,12.2898,12.2898,3400.0
2005-10-10 10:55:00,19.15,19.15,19.11,19.11,27400.0,12.2898,12.2898,12.2642,12.2642,27400.0
2005-10-10 11:00:00,19.11,19.14,19.11,19.13,17600.0,12.2642,12.2834,12.2642,12.277,17600.0
2005-10-10 11:05:00,19.14,19.15,19.11,19.12,20400.0,12.2834,12.2898,12.2642,12.2706,20400.0
2005-10-10 11:10:00,19.12,19.13,19.11,19.11,12600.0,12.2706,12.277,12.2642,12.2642,12600.0
2005-10-10 11:15:00,19.11,19.11,19.11,19.11,9200.0,12.2642,12.2642,12.2642,12.2642,9200.0
2005-10-10 11:20:00,19.11,19.11,19.11,19.11,5200.0,12.2642,12.2642,12.2642,12.2642,5200.0
2005-10-10 11:25:00,19.11,19.11,19.11,19.11,13000.0,12.2642,12.2642,12.2642,12.2642,13000.0
2005-10-10 11:30:00,19.11,19.11,19.09,19.09,25800.0,12.2642,12.2642,12.2513,12.2513,25800.0
2005-10-10 11:35:00,19.1,19.11,19.08,19.08,15000.0,12.2577,12.2642,12.2449,12.2449,15000.0
2005-10-10 11:40:00,19.08,19.09,19.06,19.08,60800.0,12.2449,12.2513,12.2321,12.2449,60800.0
2005-10-10 11:45:00,19.08,19.1,19.08,19.1,11400.0,12.2449,12.2577,12.2449,12.2577,11400.0
2005-10-10 11:50:00,19.1,19.11,19.09,19.09,6000.0,12.2577,12.2642,12.2513,12.2513,6000.0
2005-10-10 11:55:00,19.09,19.09,19.08,19.09,4800.0,12.2513,12.2513,12.2449,12.2513,4800.0
2005-10-10 12:00:00,19.09,19.13,19.09,19.1,13000.0,12.2513,12.277,12.2513,12.2577,13000.0
2005-10-10 12:05:00,19.1,19.11,19.1,19.11,6000.0,12.2577,12.2642,12.2577,12.2642,6000.0
2005-10-10 12:10:00,19.11,19.11,19.09,19.09,4400.0,12.2642,12.2642,12.2513,12.2513,4400.0
2005-10-10 12:15:00,19.09,19.1,19.09,19.1,3600.0,12.2513,12.2577,12.2513,12.2577,3600.0
2005-10-10 12:20:00,19.09,19.12,19.09,19.12,8800.0,12.2513,12.2706,12.2513,12.2706,8800.0
2005-10-10 12:25:00,19.1,19.11,19.1,19.1,3800.0,12.2577,12.2642,12.2577,12.2577,3800.0
2005-10-10 12:30:00,19.11,19.11,19.11,19.11,2400.0,12.2642,12.2642,12.2642,12.2642,2400.0
2005-10-10 12:35:00,19.1,19.1,19.1,19.1,5200.0,12.2577,12.2577,12.2577,12.2577,5200.0
2005-10-10 12:40:00,19.1,19.11,19.09,19.11,11200.0,12.2577,12.2642,12.2513,12.2642,11200.0
2005-10-10 12:45:00,19.11,19.11,19.1,19.11,4800.0,12.2642,12.2642,12.2577,12.2642,4800.0
2005-10-10 12:50:00,19.11,19.16,19.11,19.15,29000.0,12.2642,12.2962,12.2642,12.2898,29000.0
2005-10-10 12:55:00,19.14,19.14,19.11,19.11,5000.0,12.2834,12.2834,12.2642,12.2642,5000.0
2005-10-10 13:00:00,19.11,19.11,19.1,19.1,3000.0,12.2642,12.2642,12.2577,12.2577,3000.0
2005-10-10 13:05:00,19.1,19.1,19.09,19.09,3600.0,12.2577,12.2577,12.2513,12.2513,3600.0
2005-10-10 13:10:00,19.09,19.1,19.08,19.1,6600.0,12.2513,12.2577,12.2449,12.2577,6600.0
2005-10-10 13:15:00,19.09,19.09,19.09,19.09,1200.0,12.2513,12.2513,12.2513,12.2513,1200.0
2005-10-10 13:20:00,19.09,19.09,19.08,19.08,3400.0,12.2513,12.2513,12.2449,12.2449,3400.0
2005-10-10 13:25:00,19.08,19.09,19.08,19.09,7000.0,12.2449,12.2513,12.2449,12.2513,7000.0
2005-10-10 13:30:00,19.09,19.09,19.08,19.09,4800.0,12.2513,12.2513,12.2449,12.2513,4800.0
2005-10-10 13:35:00,19.09,19.11,19.09,19.11,13000.0,12.2513,12.2642,12.2513,12.2642,13000.0
2005-10-10 13:40:00,19.11,19.12,19.11,19.11,5800.0,12.2642,12.2706,12.2642,12.2642,5800.0
2005-10-10 13:45:00,19.11,19.11,19.09,19.09,4400.0,12.2642,12.2642,12.2513,12.2513,4400.0
2005-10-10 13:50:00,19.09,19.09,19.07,19.07,2400.0,12.2513,12.2513,12.2385,12.2385,2400.0
2005-10-10 13:55:00,19.07,19.08,19.07,19.07,13200.0,12.2385,12.2449,12.2385,12.2385,13200.0
2005-10-10 14:00:00,19.07,19.07,19.05,19.06,8000.0,12.2385,12.2385,12.2257,12.2321,8000.0
2005-10-10 14:05:00,19.06,19.09,19.04,19.09,38000.0,12.2321,12.2513,12.2192,12.2513,38000.0
2005-10-10 14:10:00,19.08,19.08,19.05,19.06,7600.0,12.2449,12.2449,12.2257,12.2321,7600.0
2005-10-10 14:15:00,19.06,19.06,19.03,19.03,15000.0,12.2321,12.2321,12.2128,12.2128,15000.0
2005-10-10 14:20:00,19.03,19.03,19.0,19.0,27200.0,12.2128,12.2128,12.1936,12.1936,27200.0
2005-10-10 14:25:00,19.0,19.0,18.95,18.95,32600.0,12.1936,12.1936,12.1615,12.1615,32600.0
2005-10-10 14:30:00,18.96,18.98,18.96,18.98,5400.0,12.1679,12.1807,12.1679,12.1807,5400.0
2005-10-10 14:35:00,18.98,18.98,18.97,18.97,11600.0,12.1807,12.1807,12.1743,12.1743,11600.0
2005-10-10 14:40:00,18.97,18.97,18.93,18.94,21200.0,12.1743,12.1743,12.1486,12.1551,21200.0
2005-10-10 14:45:00,18.94,18.94,18.93,18.93,13000.0,12.1551,12.1551,12.1486,12.1486,13000.0
2005-10-10 14:50:00,18.93,18.97,18.92,18.97,15400.0,12.1486,12.1743,12.1422,12.1743,15400.0
2005-10-10 14:55:00,18.98,18.98,18.93,18.93,11000.0,12.1807,12.1807,12.1486,12.1486,11000.0
2005-10-10 15:00:00,18.93,18.97,18.93,18.97,14400.0,12.1486,12.1743,12.1486,12.1743,14400.0
2005-10-10 15:05:00,18.97,18.98,18.96,18.98,11200.0,12.1743,12.1807,12.1679,12.1807,11200.0
2005-10-10 15:10:00,18.98,18.98,18.93,18.95,25600.0,12.1807,12.1807,12.1486,12.1615,25600.0
2005-10-10 15:15:00,18.93,18.99,18.93,18.98,31200.0,12.1486,12.1871,12.1486,12.1807,31200.0
2005-10-10 15:20:00,18.98,19.0,18.98,19.0,15000.0,12.1807,12.1936,12.1807,12.1936,15000.0
2005-10-10 15:25:00,19.0,19.0,19.0,19.0,15400.0,12.1936,12.1936,12.1936,12.1936,15400.0
2005-10-10 15:30:00,18.99,19.0,18.97,19.0,20600.0,12.1871,12.1936,12.1743,12.1936,20600.0
2005-10-10 15:35:00,19.0,19.02,19.0,19.02,24400.0,12.1936,12.2064,12.1936,12.2064,24400.0
2005-10-10 15:40:00,19.02,19.03,19.0,19.0,7400.0,12.2064,12.2128,12.1936,12.1936,7400.0
2005-10-10 15:45:00,19.0,19.0,18.97,18.97,12200.0,12.1936,12.1936,12.1743,12.1743,12200.0
2005-10-10 15:50:00,18.97,18.98,18.96,18.97,13400.0,12.1743,12.1807,12.1679,12.1743,13400.0
2005-10-10 15:55:00,18.97,19.0,18.96,19.0,30400.0,12.1743,12.1936,12.1679,12.1936,30400.0
2005-10-11 09:30:00,19.0,19.02,18.98,18.98,12200.0,12.1936,12.2064,12.1807,12.1807,12200.0
2005-10-11 09:35:00,18.98,19.11,18.98,19.08,10600.0,12.1807,12.2642,12.1807,12.2449,10600.0
2005-10-11 09:40:00,19.04,19.05,18.92,18.93,21600.0,12.2192,12.2257,12.1422,12.1486,21600.0
2005-10-11 09:45:00,18.93,19.04,18.93,18.98,48600.0,12.1486,12.2192,12.1486,12.1807,48600.0
2005-10-11 09:50:00,18.95,18.96,18.93,18.96,20600.0,12.1615,12.1679,12.1486,12.1679,20600.0
2005-10-11 09:55:00,18.96,18.97,18.95,18.95,12000.0,12.1679,12.1743,12.1615,12.1615,12000.0
2005-10-11 10:00:00,18.96,18.96,18.89,18.9,30000.0,12.1679,12.1679,12.123,12.1294,30000.0
2005-10-11 10:05:00,18.91,18.95,18.89,18.93,7200.0,12.1358,12.1615,12.123,12.1486,7200.0
2005-10-11 10:10:00,18.93,18.93,18.88,18.88,4400.0,12.1486,12.1486,12.1166,12.1166,4400.0
2005-10-11 10:15:00,18.87,18.88,18.85,18.86,13000.0,12.1101,12.1166,12.0973,12.1037,13000.0
2005-10-11 10:20:00,18.87,18.9,18.87,18.9,21600.0,12.1101,12.1294,12.1101,12.1294,21600.0
2005-10-11 10:25:00,18.9,18.92,18.88,18.9,39000.0,12.1294,12.1422,12.1166,12.1294,39000.0
2005-10-11 10:30:00,18.92,18.99,18.92,18.94,26800.0,12.1422,12.1871,12.1422,12.1551,26800.0
2005-10-11 10:35:00,18.95,18.95,18.89,18.89,10200.0,12.1615,12.1615,12.123,12.123,10200.0
2005-10-11 10:40:00,18.88,18.9,18.88,18.88,4800.0,12.1166,12.1294,12.1166,12.1166,4800.0
2005-10-11 10:45:00,18.88,18.9,18.88,18.9,52800.0,12.1166,12.1294,12.1166,12.1294,52800.0
2005-10-11 10:50:00,18.9,18.91,18.88,18.9,23000.0,12.1294,12.1358,12.1166,12.1294,23000.0
2005-10-11 10:55:00,18.9,18.91,18.89,18.91,5800.0,12.1294,12.1358,12.123,12.1358,5800.0
2005-10-11 11:00:00,18.9,18.93,18.89,18.91,6800.0,12.1294,12.1486,12.123,12.1358,6800.0
2005-10-11 11:05:00,18.9,18.9,18.88,18.88,12400.0,12.1294,12.1294,12.1166,12.1166,12400.0
2005-10-11 11:10:00,18.89,18.89,18.88,18.88,9000.0,12.123,12.123,12.1166,12.1166,9000.0
2005-10-11 11:15:00,18.88,18.9,18.88,18.9,12000.0,12.1166,12.1294,12.1166,12.1294,12000.0
2005-10-11 11:20:00,18.89,18.9,18.89,18.9,10800.0,12.123,12.1294,12.123,12.1294,10800.0
2005-10-11 11:25:00,18.9,18.9,18.89,18.9,5800.0,12.1294,12.1294,12.123,12.1294,5800.0
2005-10-11 11:30:00,18.9,18.9,18.89,18.9,12800.0,12.1294,12.1294,12.123,12.1294,12800.0
2005-10-11 11:35:00,18.89,18.92,18.89,18.9,14400.0,12.123,12.1422,12.123,12.1294,14400.0
2005-10-11 11:40:00,18.91,18.94,18.9,18.9,15400.0,12.1358,12.1551,12.1294,12.1294,15400.0
2005-10-11 11:45:00,18.9,18.93,18.9,18.91,52600.0,12.1294,12.1486,12.1294,12.1358,52600.0
2005-10-11 11:50:00,18.91,18.93,18.89,18.93,37000.0,12.1358,12.1486,12.123,12.1486,37000.0
2005-10-11 11:55:00,18.93,18.93,18.9,18.91,19000.0,12.1486,12.1486,12.1294,12.1358,19000.0
2005-10-11 12:00:00,18.9,18.9,18.85,18.85,12000.0,12.1294,12.1294,12.0973,12.0973,12000.0
2005-10-11 12:05:00,18.85,18.88,18.84,18.87,32000.0,12.0973,12.1166,12.0909,12.1101,32000.0
2005-10-11 12:10:00,18.87,18.88,18.85,18.86,14800.0,12.1101,12.1166,12.0973,12.1037,14800.0
2005-10-11 12:15:00,18.86,18.86,18.85,18.85,9400.0,12.1037,12.1037,12.0973,12.0973,9400.0
2005-10-11 12:20:00,18.86,18.86,18.8,18.8,23200.0,12.1037,12.1037,12.0652,12.0652,23200.0
2005-10-11 12:25:00,18.8,18.8,18.75,18.75,24200.0,12.0652,12.0652,12.0331,12.0331,24200.0
2005-10-11 12:30:00,18.75,18.75,18.75,18.75,25600.0,12.0331,12.0331,12.0331,12.0331,25600.0
2005-10-11 12:35:00,18.75,18.79,18.75,18.79,9000.0,12.0331,12.0588,12.0331,12.0588,9000.0
2005-10-11 12:40:00,18.8,18.82,18.8,18.82,7400.0,12.0652,12.078,12.0652,12.078,7400.0
2005-10-11 12:45:00,18.82,18.84,18.81,18.84,5600.0,12.078,12.0909,12.0716,12.0909,5600.0
2005-10-11 12:50:00,18.84,18.84,18.78,18.78,10200.0,12.0909,12.0909,12.0524,12.0524,10200.0
2005-10-11 12:55:00,18.77,18.77,18.75,18.75,2600.0,12.046,12.046,12.0331,12.0331,2600.0
2005-10-11 13:00:00,18.75,18.75,18.74,18.75,5600.0,12.0331,12.0331,12.0267,12.0331,5600.0
2005-10-11 13:05:00,18.75,18.75,18.75,18.75,31800.0,12.0331,12.0331,12.0331,12.0331,31800.0
2005-10-11 13:10:00,18.75,18.8,18.75,18.8,13000.0,12.0331,12.0652,12.0331,12.0652,13000.0
2005-10-11 13:15:00,18.8,18.8,18.78,18.78,6000.0,12.0652,12.0652,12.0524,12.0524,6000.0
2005-10-11 13:20:00,18.77,18.77,18.75,18.76,9400.0,12.046,12.046,12.0331,12.0395,9400.0
2005-10-11 13:25:00,18.76,18.77,18.76,18.77,1400.0,12.0395,12.046,12.0395,12.046,1400.0
2005-10-11 13:30:00,18.77,18.79,18.77,18.78,13600.0,12.046,12.0588,12.046,12.0524,13600.0
2005-10-11 13:35:00,18.78,18.8,18.77,18.77,15200.0,12.0524,12.0652,12.046,12.046,15200.0
2005-10-11 13:40:00,18.78,18.8,18.78,18.8,3400.0,12.0524,12.0652,12.0524,12.0652,3400.0
2005-10-11 13:45:00,18.8,18.8,18.8,18.8,12200.0,12.0652,12.0652,12.0652,12.0652,12200.0
2005-10-11 13:50:00,18.79,18.79,18.78,18.78,5200.0,12.0588,12.0588,12.0524,12.0524,5200.0
2005-10-11 13:55:00,18.79,18.79,18.74,18.76,16000.0,12.0588,12.0588,12.0267,12.0395,16000.0
2005-10-11 14:00:00,18.75,18.79,18.73,18.79,10400.0,12.0331,12.0588,12.0203,12.0588,10400.0
2005-10-11 14:05:00,18.78,18.78,18.71,18.74,21600.0,12.0524,12.0524,12.0075,12.0267,21600.0
2005-10-11 14:10:00,18.74,18.83,18.74,18.82,28400.0,12.0267,12.0845,12.0267,12.078,28400.0
2005-10-11 14:15:00,18.82,18.85,18.77,18.77,32600.0,12.078,12.0973,12.046,12.046,32600.0
2005-10-11 14:20:00,18.77,18.79,18.76,18.78,17400.0,12.046,12.0588,12.0395,12.0524,17400.0
2005-10-11 14:25:00,18.78,18.79,18.78,18.78,13000.0,12.0524,12.0588,12.0524,12.0524,13000.0
2005-10-11 14:30:00,18.77,18.77,18.75,18.75,4000.0,12.046,12.046,12.0331,12.0331,4000.0
2005-10-11 14:35:00,18.75,18.77,18.75,18.77,15800.0,12.0331,12.046,12.0331,12.046,15800.0
2005-10-11 14:40:00,18.75,18.75,18.71,18.74,19200.0,12.0331,12.0331,12.0075,12.0267,19200.0
2005-10-11 14:45:00,18.74,18.75,18.74,18.74,3800.0,12.0267,12.0331,12.0267,12.0267,3800.0
2005-10-11 14:50:00,18.74,18.74,18.68,18.68,15200.0,12.0267,12.0267,11.9882,11.9882,15200.0
2005-10-11 14:55:00,18.69,18.7,18.68,18.7,26000.0,11.9946,12.001,11.9882,12.001,26000.0
2005-10-11 15:00:00,18.7,18.7,18.66,18.66,19200.0,12.001,12.001,11.9754,11.9754,19200.0
2005-10-11 15:05:00,18.66,18.67,18.65,18.67,4600.0,11.9754,11.9818,11.9689,11.9818,4600.0
2005-10-11 15:10:00,18.67,18.68,18.67,18.67,10600.0,11.9818,11.9882,11.9818,11.9818,10600.0
2005-10-11 15:15:00,18.67,18.67,18.64,18.65,55800.0,11.9818,11.9818,11.9625,11.9689,55800.0
2005-10-11 15:20:00,18.65,18.65,18.63,18.63,50000.0,11.9689,11.9689,11.9561,11.9561,50000.0
2005-10-11 15:25:00,18.62,18.63,18.6,18.6,84800.0,11.9497,11.9561,11.9369,11.9369,84800.0
2005-10-11 15:30:00,18.6,18.6,18.55,18.56,140800.0,11.9369,11.9369,11.9048,11.9112,140800.0
2005-10-11 15:35:00,18.56,18.6,18.56,18.59,35400.0,11.9112,11.9369,11.9112,11.9304,35400.0
2005-10-11 15:40:00,18.59,18.62,18.59,18.61,22400.0,11.9304,11.9497,11.9304,11.9433,22400.0
2005-10-11 15:45:00,18.61,18.61,18.6,18.61,33600.0,11.9433,11.9433,11.9369,11.9433,33600.0
2005-10-11 15:50:00,18.61,18.61,18.6,18.6,40200.0,11.9433,11.9433,11.9369,11.9369,40200.0
2005-10-11 15:55:00,18.61,18.61,18.58,18.6,97000.0,11.9433,11.9433,11.924,11.9369,97000.0
2005-10-12 09:30:00,18.55,18.55,18.53,18.53,9800.0,11.9048,11.9048,11.8919,11.8919,9800.0
2005-10-12 09:35:00,18.51,18.52,18.35,18.35,65600.0,11.8791,11.8855,11.7764,11.7764,65600.0
2005-10-12 09:40:00,18.35,18.35,18.21,18.21,22400.0,11.7764,11.7764,11.6866,11.6866,22400.0
2005-10-12 09:45:00,18.21,18.35,18.21,18.35,63600.0,11.6866,11.7764,11.6866,11.7764,63600.0
2005-10-12 09:50:00,18.35,18.38,18.32,18.33,40000.0,11.7764,11.7957,11.7572,11.7636,40000.0
2005-10-12 09:55:00,18.35,18.35,18.25,18.29,37600.0,11.7764,11.7764,11.7122,11.7379,37600.0
2005-10-12 10:00:00,18.26,18.33,18.25,18.3,43200.0,11.7187,11.7636,11.7122,11.7443,43200.0
2005-10-12 10:05:00,18.28,18.28,18.21,18.21,91400.0,11.7315,11.7315,11.6866,11.6866,91400.0
2005-10-12 10:10:00,18.23,18.23,18.16,18.16,26000.0,11.6994,11.6994,11.6545,11.6545,26000.0
2005-10-12 10:15:00,18.16,18.18,18.12,18.18,19800.0,11.6545,11.6673,11.6288,11.6673,19800.0
2005-10-12 10:20:00,18.23,18.23,18.2,18.21,29600.0,11.6994,11.6994,11.6801,11.6866,29600.0
2005-10-12 10:25:00,18.22,18.22,18.18,18.18,16600.0,11.693,11.693,11.6673,11.6673,16600.0
2005-10-12 10:30:00,18.16,18.17,18.07,18.07,100800.0,11.6545,11.6609,11.5967,11.5967,100800.0
2005-10-12 10:35:00,18.06,18.06,17.88,17.88,178800.0,11.5903,11.5903,11.4748,11.4748,178800.0
2005-10-12 10:40:00,17.88,17.97,17.85,17.96,64600.0,11.4748,11.5325,11.4555,11.5261,64600.0
2005-10-12 10:45:00,17.96,17.96,17.88,17.93,64400.0,11.5261,11.5261,11.4748,11.5069,64400.0
2005-10-12 10:50:00,17.91,17.91,17.83,17.83,19800.0,11.494,11.494,11.4427,11.4427,19800.0
2005-10-12 10:55:00,17.83,17.83,17.74,17.75,73600.0,11.4427,11.4427,11.3849,11.3914,73600.0
2005-10-12 11:00:00,17.75,17.85,17.72,17.85,29400.0,11.3914,11.4555,11.3721,11.4555,29400.0
2005-10-12 11:05:00,17.83,17.87,17.83,17.86,13400.0,11.4427,11.4684,11.4427,11.4619,13400.0
2005-10-12 11:10:00,17.88,17.95,17.88,17.95,24800.0,11.4748,11.5197,11.4748,11.5197,24800.0
2005-10-12 11:15:00,17.95,17.98,17.94,17.96,57600.0,11.5197,11.539,11.5133,11.5261,57600.0
2005-10-12 11:20:00,17.96,17.99,17.95,17.99,46800.0,11.5261,11.5454,11.5197,11.5454,46800.0
2005-10-12 11:25:00,17.99,18.03,17.98,18.03,26000.0,11.5454,11.571,11.539,11.571,26000.0
2005-10-12 11:30:00,18.04,18.05,18.0,18.0,15000.0,11.5775,11.5839,11.5518,11.5518,15000.0
2005-10-12 11:35:00,18.0,18.02,17.97,18.0,131800.0,11.5518,11.5646,11.5325,11.5518,131800.0
2005-10-12 11:40:00,18.0,18.1,18.0,18.1,68800.0,11.5518,11.616,11.5518,11.616,68800.0
2005-10-12 11:45:00,18.1,18.1,17.98,17.98,22600.0,11.616,11.616,11.539,11.539,22600.0
2005-10-12 11:50:00,17.98,18.02,17.97,18.0,48600.0,11.539,11.5646,11.5325,11.5518,48600.0
2005-10-12 11:55:00,18.0,18.0,17.95,17.99,44400.0,11.5518,11.5518,11.5197,11.5454,44400.0
2005-10-12 12:00:00,17.99,18.03,17.96,18.03,19800.0,11.5454,11.571,11.5261,11.571,19800.0
2005-10-12 12:05:00,18.03,18.06,18.02,18.05,13600.0,11.571,11.5903,11.5646,11.5839,13600.0
2005-10-12 12:10:00,18.05,18.05,18.03,18.03,9400.0,11.5839,11.5839,11.571,11.571,9400.0
2005-10-12 12:15:00,18.03,18.05,18.0,18.01,103200.0,11.571,11.5839,11.5518,11.5582,103200.0
2005-10-12 12:20:00,18.01,18.04,18.0,18.02,53800.0,11.5582,11.5775,11.5518,11.5646,53800.0
2005-10-12 12:25:00,18.02,18.02,18.0,18.02,8000.0,11.5646,11.5646,11.5518,11.5646,8000.0
2005-10-12 12:30:00,18.02,18.03,18.02,18.02,27800.0,11.5646,11.571,11.5646,11.5646,27800.0
2005-10-12 12:35:00,18.02,18.03,18.02,18.03,49200.0,11.5646,11.571,11.5646,11.571,49200.0
2005-10-12 12:40:00,18.03,18.03,18.02,18.03,7800.0,11.571,11.571,11.5646,11.571,7800.0
2005-10-12 12:45:00,18.03,18.03,18.02,18.03,3200.0,11.571,11.571,11.5646,11.571,3200.0
2005-10-12 12:50:00,18.02,18.02,18.01,18.02,8400.0,11.5646,11.5646,11.5582,11.5646,8400.0
2005-10-12 12:55:00,18.02,18.03,18.01,18.03,8000.0,11.5646,11.571,11.5582,11.571,8000.0
2005-10-12 13:00:00,18.03,18.06,18.03,18.06,14000.0,11.571,11.5903,11.571,11.5903,14000.0
2005-10-12 13:05:00,18.05,18.06,18.05,18.05,29400.0,11.5839,11.5903,11.5839,11.5839,29400.0
2005-10-12 13:10:00,18.05,18.07,18.02,18.02,41800.0,11.5839,11.5967,11.5646,11.5646,41800.0
2005-10-12 13:15:00,18.02,18.06,18.02,18.06,34800.0,11.5646,11.5903,11.5646,11.5903,34800.0
2005-10-12 13:20:00,18.07,18.16,18.07,18.14,17200.0,11.5967,11.6545,11.5967,11.6416,17200.0
2005-10-12 13:25:00,18.14,18.15,18.13,18.13,20600.0,11.6416,11.6481,11.6352,11.6352,20600.0
2005-10-12 13:30:00,18.14,18.14,18.08,18.08,10200.0,11.6416,11.6416,11.6031,11.6031,10200.0
2005-10-12 13:35:00,18.07,18.09,18.07,18.09,5600.0,11.5967,11.6096,11.5967,11.6096,5600.0
2005-10-12 13:40:00,18.1,18.1,18.08,18.08,4400.0,11.616,11.616,11.6031,11.6031,4400.0
2005-10-12 13:45:00,18.08,18.09,18.08,18.09,7200.0,11.6031,11.6096,11.6031,11.6096,7200.0
2005-10-12 13:50:00,18.09,18.1,18.09,18.1,4400.0,11.6096,11.616,11.6096,11.616,4400.0
2005-10-12 13:55:00,18.11,18.13,18.11,18.12,14400.0,11.6224,11.6352,11.6224,11.6288,14400.0
2005-10-12 14:00:00,18.11,18.13,18.1,18.13,10200.0,11.6224,11.6352,11.616,11.6352,10200.0
2005-10-12 14:05:00,18.11,18.11,18.1,18.11,3200.0,11.6224,11.6224,11.616,11.6224,3200.0
2005-10-12 14:10:00,18.1,18.1,18.08,18.09,21600.0,11.616,11.616,11.6031,11.6096,21600.0
2005-10-12 14:15:00,18.09,18.1,18.07,18.1,63800.0,11.6096,11.616,11.5967,11.616,63800.0
2005-10-12 14:20:00,18.1,18.1,18.07,18.08,27400.0,11.616,11.616,11.5967,11.6031,27400.0
2005-10-12 14:25:00,18.09,18.11,18.09,18.11,138000.0,11.6096,11.6224,11.6096,11.6224,138000.0
2005-10-12 14:30:00,18.11,18.12,18.11,18.11,12000.0,11.6224,11.6288,11.6224,11.6224,12000.0
2005-10-12 14:35:00,18.11,18.11,18.11,18.11,26800.0,11.6224,11.6224,11.6224,11.6224,26800.0
2005-10-12 14:40:00,18.11,18.19,18.11,18.19,30800.0,11.6224,11.6737,11.6224,11.6737,30800.0
2005-10-12 14:45:00,18.2,18.22,18.2,18.21,37000.0,11.6801,11.693,11.6801,11.6866,37000.0
2005-10-12 14:50:00,18.21,18.25,18.2,18.24,104600.0,11.6866,11.7122,11.6801,11.7058,104600.0
2005-10-12 14:55:00,18.25,18.27,18.24,18.25,76600.0,11.7122,11.7251,11.7058,11.7122,76600.0
2005-10-12 15:00:00,18.24,18.25,18.22,18.24,81000.0,11.7058,11.7122,11.693,11.7058,81000.0
2005-10-12 15:05:00,18.25,18.25,18.2,18.21,25000.0,11.7122,11.7122,11.6801,11.6866,25000.0
2005-10-12 15:10:00,18.2,18.25,18.2,18.25,42600.0,11.6801,11.7122,11.6801,11.7122,42600.0
2005-10-12 15:15:00,18.25,18.25,18.23,18.24,130800.0,11.7122,11.7122,11.6994,11.7058,130800.0
2005-10-12 15:20:00,18.23,18.25,18.22,18.25,66400.0,11.6994,11.7122,11.693,11.7122,66400.0
2005-10-12 15:25:00,18.25,18.27,18.24,18.25,22000.0,11.7122,11.7251,11.7058,11.7122,22000.0
2005-10-12 15:30:00,18.25,18.25,18.24,18.25,159200.0,11.7122,11.7122,11.7058,11.7122,159200.0
2005-10-12 15:35:00,18.25,18.25,18.24,18.25,14800.0,11.7122,11.7122,11.7058,11.7122,14800.0
2005-10-12 15:40:00,18.24,18.26,18.24,18.25,71600.0,11.7058,11.7187,11.7058,11.7122,71600.0
2005-10-12 15:45:00,18.25,18.25,18.24,18.25,38200.0,11.7122,11.7122,11.7058,11.7122,38200.0
2005-10-12 15:50:00,18.25,18.25,18.24,18.25,54200.0,11.7122,11.7122,11.7058,11.7122,54200.0
2005-10-12 15:55:00,18.25,18.25,18.24,18.25,78200.0,11.7122,11.7122,11.7058,11.7122,78200.0
2005-10-13 09:30:00,18.2,18.22,18.05,18.05,35200.0,11.6801,11.693,11.5839,11.5839,35200.0
2005-10-13 09:35:00,18.06,18.2,18.06,18.2,57400.0,11.5903,11.6801,11.5903,11.6801,57400.0
2005-10-13 09:40:00,18.18,18.18,18.05,18.09,14400.0,11.6673,11.6673,11.5839,11.6096,14400.0
2005-10-13 09:45:00,18.09,18.14,18.07,18.14,8800.0,11.6096,11.6416,11.5967,11.6416,8800.0
2005-10-13 09:50:00,18.12,18.17,18.09,18.11,57000.0,11.6288,11.6609,11.6096,11.6224,57000.0
2005-10-13 09:55:00,18.09,18.14,18.09,18.11,16000.0,11.6096,11.6416,11.6096,11.6224,16000.0
2005-10-13 10:00:00,18.09,18.1,18.05,18.05,17800.0,11.6096,11.616,11.5839,11.5839,17800.0
2005-10-13 10:05:00,18.06,18.07,18.03,18.07,37600.0,11.5903,11.5967,11.571,11.5967,37600.0
2005-10-13 10:10:00,18.1,18.11,18.05,18.05,21600.0,11.616,11.6224,11.5839,11.5839,21600.0
2005-10-13 10:15:00,18.05,18.08,18.02,18.08,37200.0,11.5839,11.6031,11.5646,11.6031,37200.0
2005-10-13 10:20:00,18.08,18.09,18.08,18.08,13400.0,11.6031,11.6096,11.6031,11.6031,13400.0
2005-10-13 10:25:00,18.08,18.12,18.08,18.12,9400.0,11.6031,11.6288,11.6031,11.6288,9400.0
2005-10-13 10:30:00,18.12,18.18,18.12,18.18,27600.0,11.6288,11.6673,11.6288,11.6673,27600.0
2005-10-13 10:35:00,18.18,18.24,18.18,18.22,30200.0,11.6673,11.7058,11.6673,11.693,30200.0
2005-10-13 10:40:00,18.22,18.25,18.22,18.22,10800.0,11.693,11.7122,11.693,11.693,10800.0
2005-10-13 10:45:00,18.22,18.23,18.21,18.22,6200.0,11.693,11.6994,11.6866,11.693,6200.0
2005-10-13 10:50:00,18.23,18.23,18.2,18.2,6000.0,11.6994,11.6994,11.6801,11.6801,6000.0
2005-10-13 10:55:00,18.2,18.2,18.18,18.18,7800.0,11.6801,11.6801,11.6673,11.6673,7800.0
2005-10-13 11:00:00,18.18,18.23,18.18,18.21,7800.0,11.6673,11.6994,11.6673,11.6866,7800.0
2005-10-13 11:05:00,18.21,18.23,18.2,18.21,9800.0,11.6866,11.6994,11.6801,11.6866,9800.0
2005-10-13 11:10:00,18.21,18.23,18.18,18.23,19600.0,11.6866,11.6994,11.6673,11.6994,19600.0
2005-10-13 11:15:00,18.22,18.24,18.22,18.24,9000.0,11.693,11.7058,11.693,11.7058,9000.0
2005-10-13 11:20:00,18.24,18.24,18.23,18.23,7400.0,11.7058,11.7058,11.6994,11.6994,7400.0
2005-10-13 11:25:00,18.24,18.24,18.21,18.21,16600.0,11.7058,11.7058,11.6866,11.6866,16600.0
2005-10-13 11:30:00,18.21,18.21,18.18,18.18,16600.0,11.6866,11.6866,11.6673,11.6673,16600.0
2005-10-13 11:35:00,18.18,18.18,18.15,18.16,27400.0,11.6673,11.6673,11.6481,11.6545,27400.0
2005-10-13 11:40:00,18.16,18.16,18.15,18.16,53800.0,11.6545,11.6545,11.6481,11.6545,53800.0
2005-10-13 11:45:00,18.15,18.18,18.15,18.18,83600.0,11.6481,11.6673,11.6481,11.6673,83600.0
2005-10-13 11:50:00,18.18,18.21,18.17,18.2,15600.0,11.6673,11.6866,11.6609,11.6801,15600.0
2005-10-13 11:55:00,18.2,18.2,18.16,18.16,65600.0,11.6801,11.6801,11.6545,11.6545,65600.0
2005-10-13 12:00:00,18.17,18.23,18.17,18.2,19000.0,11.6609,11.6994,11.6609,11.6801,19000.0
2005-10-13 12:05:00,18.2,18.2,18.19,18.2,48600.0,11.6801,11.6801,11.6737,11.6801,48600.0
2005-10-13 12:10:00,18.2,18.2,18.14,18.14,53000.0,11.6801,11.6801,11.6416,11.6416,53000.0
2005-10-13 12:15:00,18.13,18.18,18.13,18.16,14200.0,11.6352,11.6673,11.6352,11.6545,14200.0
2005-10-13 12:20:00,18.17,18.17,18.1,18.1,17200.0,11.6609,11.6609,11.616,11.616,17200.0
2005-10-13 12:25:00,18.11,18.13,18.11,18.11,22000.0,11.6224,11.6352,11.6224,11.6224,22000.0
2005-10-13 12:30:00,18.11,18.17,18.11,18.15,13400.0,11.6224,11.6609,11.6224,11.6481,13400.0
2005-10-13 12:35:00,18.16,18.16,18.15,18.15,6600.0,11.6545,11.6545,11.6481,11.6481,6600.0
2005-10-13 12:40:00,18.15,18.18,18.15,18.18,11000.0,11.6481,11.6673,11.6481,11.6673,11000.0
2005-10-13 12:45:00,18.18,18.2,18.18,18.2,29600.0,11.6673,11.6801,11.6673,11.6801,29600.0
2005-10-13 12:50:00,18.2,18.2,18.15,18.15,14000.0,11.6801,11.6801,11.6481,11.6481,14000.0
2005-10-13 12:55:00,18.15,18.15,18.11,18.12,16200.0,11.6481,11.6481,11.6224,11.6288,16200.0
2005-10-13 13:00:00,18.12,18.15,18.12,18.15,19200.0,11.6288,11.6481,11.6288,11.6481,19200.0
2005-10-13 13:05:00,18.15,18.18,18.15,18.18,9200.0,11.6481,11.6673,11.6481,11.6673,9200.0
2005-10-13 13:10:00,18.18,18.18,18.16,18.18,7600.0,11.6673,11.6673,11.6545,11.6673,7600.0
2005-10-13 13:15:00,18.18,18.2,18.17,18.17,20000.0,11.6673,11.6801,11.6609,11.6609,20000.0
2005-10-13 13:20:00,18.17,18.17,18.14,18.14,14600.0,11.6609,11.6609,11.6416,11.6416,14600.0
2005-10-13 13:25:00,18.14,18.18,18.14,18.14,28400.0,11.6416,11.6673,11.6416,11.6416,28400.0
2005-10-13 13:30:00,18.14,18.17,18.14,18.14,7600.0,11.6416,11.6609,11.6416,11.6416,7600.0
2005-10-13 13:35:00,18.14,18.15,18.14,18.15,21000.0,11.6416,11.6481,11.6416,11.6481,21000.0
2005-10-13 13:40:00,18.15,18.15,18.11,18.11,10400.0,11.6481,11.6481,11.6224,11.6224,10400.0
2005-10-13 13:45:00,18.11,18.11,18.06,18.08,17000.0,11.6224,11.6224,11.5903,11.6031,17000.0
2005-10-13 13:50:00,18.07,18.12,18.07,18.12,11800.0,11.5967,11.6288,11.5967,11.6288,11800.0
2005-10-13 13:55:00,18.13,18.15,18.13,18.14,2000.0,11.6352,11.6481,11.6352,11.6416,2000.0
2005-10-13 14:00:00,18.15,18.17,18.15,18.17,7400.0,11.6481,11.6609,11.6481,11.6609,7400.0
2005-10-13 14:05:00,18.18,18.2,18.18,18.18,11000.0,11.6673,11.6801,11.6673,11.6673,11000.0
2005-10-13 14:10:00,18.2,18.2,18.16,18.16,13800.0,11.6801,11.6801,11.6545,11.6545,13800.0
2005-10-13 14:15:00,18.16,18.18,18.15,18.18,13200.0,11.6545,11.6673,11.6481,11.6673,13200.0
2005-10-13 14:20:00,18.19,18.23,18.19,18.23,14200.0,11.6737,11.6994,11.6737,11.6994,14200.0
2005-10-13 14:25:00,18.22,18.22,18.17,18.17,7200.0,11.693,11.693,11.6609,11.6609,7200.0
2005-10-13 14:30:00,18.17,18.22,18.16,18.2,12200.0,11.6609,11.693,11.6545,11.6801,12200.0
2005-10-13 14:35:00,18.21,18.25,18.21,18.25,10600.0,11.6866,11.7122,11.6866,11.7122,10600.0
2005-10-13 14:40:00,18.25,18.25,18.2,18.2,7600.0,11.7122,11.7122,11.6801,11.6801,7600.0
2005-10-13 14:45:00,18.2,18.25,18.2,18.23,39000.0,11.6801,11.7122,11.6801,11.6994,39000.0
2005-10-13 14:50:00,18.23,18.23,18.22,18.23,3800.0,11.6994,11.6994,11.693,11.6994,3800.0
2005-10-13 14:55:00,18.23,18.24,18.23,18.23,8600.0,11.6994,11.7058,11.6994,11.6994,8600.0
2005-10-13 15:00:00,18.23,18.25,18.2,18.24,19200.0,11.6994,11.7122,11.6801,11.7058,19200.0
2005-10-13 15:05:00,18.23,18.24,18.22,18.23,13400.0,11.6994,11.7058,11.693,11.6994,13400.0
2005-10-13 15:10:00,18.23,18.24,18.21,18.23,6400.0,11.6994,11.7058,11.6866,11.6994,6400.0
2005-10-13 15:15:00,18.24,18.26,18.22,18.25,27800.0,11.7058,11.7187,11.693,11.7122,27800.0
2005-10-13 15:20:00,18.25,18.26,18.23,18.25,14600.0,11.7122,11.7187,11.6994,11.7122,14600.0
2005-10-13 15:25:00,18.25,18.27,18.25,18.27,22200.0,11.7122,11.7251,11.7122,11.7251,22200.0
2005-10-13 15:30:00,18.27,18.27,18.24,18.25,21000.0,11.7251,11.7251,11.7058,11.7122,21000.0
2005-10-13 15:35:00,18.25,18.25,18.24,18.24,18200.0,11.7122,11.7122,11.7058,11.7058,18200.0
2005-10-13 15:40:00,18.24,18.25,18.24,18.25,235600.0,11.7058,11.7122,11.7058,11.7122,235600.0
2005-10-13 15:45:00,18.24,18.3,18.24,18.29,75800.0,11.7058,11.7443,11.7058,11.7379,75800.0
2005-10-13 15:50:00,18.29,18.3,18.27,18.27,69600.0,11.7379,11.7443,11.7251,11.7251,69600.0
2005-10-13 15:55:00,18.28,18.28,18.26,18.27,40200.0,11.7315,11.7315,11.7187,11.7251,40200.0
2005-10-14 09:30:00,18.27,18.27,18.26,18.26,26600.0,11.7251,11.7251,11.7187,11.7187,26600.0
2005-10-14 09:35:00,18.27,18.33,18.27,18.33,45800.0,11.7251,11.7636,11.7251,11.7636,45800.0
2005-10-14 09:40:00,18.32,18.33,18.27,18.28,94200.0,11.7572,11.7636,11.7251,11.7315,94200.0
2005-10-14 09:45:00,18.28,18.29,18.26,18.26,31600.0,11.7315,11.7379,11.7187,11.7187,31600.0
2005-10-14 09:50:00,18.26,18.3,18.24,18.3,25200.0,11.7187,11.7443,11.7058,11.7443,25200.0
2005-10-14 09:55:00,18.3,18.31,18.28,18.29,12800.0,11.7443,11.7507,11.7315,11.7379,12800.0
2005-10-14 10:00:00,18.29,18.32,18.28,18.32,19200.0,11.7379,11.7572,11.7315,11.7572,19200.0
2005-10-14 10:05:00,18.32,18.38,18.32,18.36,85200.0,11.7572,11.7957,11.7572,11.7828,85200.0
2005-10-14 10:10:00,18.35,18.36,18.3,18.3,29400.0,11.7764,11.7828,11.7443,11.7443,29400.0
2005-10-14 10:15:00,18.31,18.31,18.3,18.3,32400.0,11.7507,11.7507,11.7443,11.7443,32400.0
2005-10-14 10:20:00,18.29,18.32,18.28,18.32,31000.0,11.7379,11.7572,11.7315,11.7572,31000.0
2005-10-14 10:25:00,18.32,18.33,18.31,18.31,3600.0,11.7572,11.7636,11.7507,11.7507,3600.0
2005-10-14 10:30:00,18.3,18.3,18.27,18.28,21200.0,11.7443,11.7443,11.7251,11.7315,21200.0
2005-10-14 10:35:00,18.29,18.33,18.28,18.28,30200.0,11.7379,11.7636,11.7315,11.7315,30200.0
2005-10-14 10:40:00,18.28,18.31,18.28,18.31,18000.0,11.7315,11.7507,11.7315,11.7507,18000.0
2005-10-14 10:45:00,18.31,18.31,18.28,18.3,17600.0,11.7507,11.7507,11.7315,11.7443,17600.0
2005-10-14 10:50:00,18.3,18.38,18.3,18.36,23800.0,11.7443,11.7957,11.7443,11.7828,23800.0
2005-10-14 10:55:00,18.35,18.37,18.35,18.37,4800.0,11.7764,11.7892,11.7764,11.7892,4800.0
2005-10-14 11:00:00,18.36,18.36,18.35,18.35,5600.0,11.7828,11.7828,11.7764,11.7764,5600.0
2005-10-14 11:05:00,18.35,18.35,18.33,18.33,2400.0,11.7764,11.7764,11.7636,11.7636,2400.0
2005-10-14 11:10:00,18.33,18.33,18.31,18.31,13600.0,11.7636,11.7636,11.7507,11.7507,13600.0
2005-10-14 11:15:00,18.31,18.36,18.31,18.35,22600.0,11.7507,11.7828,11.7507,11.7764,22600.0
2005-10-14 11:20:00,18.36,18.4,18.35,18.39,20400.0,11.7828,11.8085,11.7764,11.8021,20400.0
2005-10-14 11:25:00,18.39,18.39,18.36,18.37,8400.0,11.8021,11.8021,11.7828,11.7892,8400.0
2005-10-14 11:30:00,18.37,18.43,18.37,18.42,40600.0,11.7892,11.8278,11.7892,11.8213,40600.0
2005-10-14 11:35:00,18.43,18.52,18.43,18.52,44600.0,11.8278,11.8855,11.8278,11.8855,44600.0
2005-10-14 11:40:00,18.52,18.58,18.49,18.49,62400.0,11.8855,11.924,11.8663,11.8663,62400.0
2005-10-14 11:45:00,18.49,18.5,18.49,18.5,41600.0,11.8663,11.8727,11.8663,11.8727,41600.0
2005-10-14 11:50:00,18.5,18.56,18.5,18.53,30200.0,11.8727,11.9112,11.8727,11.8919,30200.0
2005-10-14 11:55:00,18.55,18.58,18.55,18.56,58400.0,11.9048,11.924,11.9048,11.9112,58400.0
2005-10-14 12:00:00,18.56,18.56,18.53,18.53,16400.0,11.9112,11.9112,11.8919,11.8919,16400.0
2005-10-14 12:05:00,18.54,18.54,18.53,18.53,28600.0,11.8984,11.8984,11.8919,11.8919,28600.0
2005-10-14 12:10:00,18.55,18.55,18.53,18.53,19400.0,11.9048,11.9048,11.8919,11.8919,19400.0
2005-10-14 12:15:00,18.54,18.54,18.53,18.54,12000.0,11.8984,11.8984,11.8919,11.8984,12000.0
2005-10-14 12:20:00,18.54,18.54,18.53,18.53,13000.0,11.8984,11.8984,11.8919,11.8919,13000.0
2005-10-14 12:25:00,18.54,18.54,18.48,18.48,30600.0,11.8984,11.8984,11.8598,11.8598,30600.0
2005-10-14 12:30:00,18.48,18.48,18.45,18.46,15000.0,11.8598,11.8598,11.8406,11.847,15000.0
2005-10-14 12:35:00,18.45,18.47,18.44,18.47,75200.0,11.8406,11.8534,11.8342,11.8534,75200.0
2005-10-14 12:40:00,18.46,18.48,18.46,18.48,26200.0,11.847,11.8598,11.847,11.8598,26200.0
2005-10-14 12:45:00,18.47,18.47,18.43,18.43,10000.0,11.8534,11.8534,11.8278,11.8278,10000.0
2005-10-14 12:50:00,18.43,18.43,18.41,18.41,3800.0,11.8278,11.8278,11.8149,11.8149,3800.0
2005-10-14 12:55:00,18.41,18.41,18.38,18.38,14200.0,11.8149,11.8149,11.7957,11.7957,14200.0
2005-10-14 13:00:00,18.38,18.41,18.38,18.41,14000.0,11.7957,11.8149,11.7957,11.8149,14000.0
2005-10-14 13:05:00,18.41,18.43,18.4,18.43,6600.0,11.8149,11.8278,11.8085,11.8278,6600.0
2005-10-14 13:10:00,18.42,18.43,18.42,18.42,1400.0,11.8213,11.8278,11.8213,11.8213,1400.0
2005-10-14 13:15:00,18.42,18.43,18.39,18.4,11200.0,11.8213,11.8278,11.8021,11.8085,11200.0
2005-10-14 13:20:00,18.4,18.41,18.4,18.41,10400.0,11.8085,11.8149,11.8085,11.8149,10400.0
2005-10-14 13:25:00,18.41,18.43,18.41,18.43,4200.0,11.8149,11.8278,11.8149,11.8278,4200.0
2005-10-14 13:30:00,18.43,18.43,18.43,18.43,3200.0,11.8278,11.8278,11.8278,11.8278,3200.0
2005-10-14 13:35:00,18.43,18.43,18.43,18.43,600.0,11.8278,11.8278,11.8278,11.8278,600.0
2005-10-14 13:40:00,18.43,18.43,18.43,18.43,2000.0,11.8278,11.8278,11.8278,11.8278,2000.0
2005-10-14 13:45:00,18.44,18.45,18.44,18.45,4200.0,11.8342,11.8406,11.8342,11.8406,4200.0
2005-10-14 13:50:00,18.44,18.45,18.43,18.43,26400.0,11.8342,11.8406,11.8278,11.8278,26400.0
2005-10-14 13:55:00,18.43,18.46,18.43,18.46,14600.0,11.8278,11.847,11.8278,11.847,14600.0
2005-10-14 14:00:00,18.45,18.46,18.43,18.43,9000.0,11.8406,11.847,11.8278,11.8278,9000.0
2005-10-14 14:05:00,18.43,18.45,18.43,18.43,34200.0,11.8278,11.8406,11.8278,11.8278,34200.0
2005-10-14 14:10:00,18.44,18.49,18.43,18.49,17200.0,11.8342,11.8663,11.8278,11.8663,17200.0
2005-10-14 14:15:00,18.48,18.49,18.45,18.45,6200.0,11.8598,11.8663,11.8406,11.8406,6200.0
2005-10-14 14:20:00,18.45,18.45,18.44,18.44,3400.0,11.8406,11.8406,11.8342,11.8342,3400.0
2005-10-14 14:25:00,18.44,18.45,18.43,18.45,35800.0,11.8342,11.8406,11.8278,11.8406,35800.0
2005-10-14 14:30:00,18.45,18.45,18.43,18.43,14200.0,11.8406,11.8406,11.8278,11.8278,14200.0
2005-10-14 14:35:00,18.43,18.46,18.43,18.46,11800.0,11.8278,11.847,11.8278,11.847,11800.0
2005-10-14 14:40:00,18.46,18.49,18.46,18.49,3200.0,11.847,11.8663,11.847,11.8663,3200.0
2005-10-14 14:45:00,18.49,18.49,18.46,18.46,17800.0,11.8663,11.8663,11.847,11.847,17800.0
2005-10-14 14:50:00,18.47,18.48,18.46,18.48,14400.0,11.8534,11.8598,11.847,11.8598,14400.0
2005-10-14 14:55:00,18.48,18.48,18.44,18.46,19400.0,11.8598,11.8598,11.8342,11.847,19400.0
2005-10-14 15:00:00,18.45,18.52,18.45,18.51,17200.0,11.8406,11.8855,11.8406,11.8791,17200.0
2005-10-14 15:05:00,18.51,18.51,18.48,18.49,5800.0,11.8791,11.8791,11.8598,11.8663,5800.0
2005-10-14 15:10:00,18.49,18.49,18.48,18.48,13800.0,11.8663,11.8663,11.8598,11.8598,13800.0
2005-10-14 15:15:00,18.48,18.48,18.45,18.45,4800.0,11.8598,11.8598,11.8406,11.8406,4800.0
2005-10-14 15:20:00,18.45,18.46,18.45,18.45,10600.0,11.8406,11.847,11.8406,11.8406,10600.0
2005-10-14 15:25:00,18.45,18.48,18.45,18.48,56800.0,11.8406,11.8598,11.8406,11.8598,56800.0
2005-10-14 15:30:00,18.48,18.48,18.48,18.48,10400.0,11.8598,11.8598,11.8598,11.8598,10400.0
2005-10-14 15:35:00,18.48,18.49,18.48,18.49,43000.0,11.8598,11.8663,11.8598,11.8663,43000.0
2005-10-14 15:40:00,18.49,18.5,18.49,18.5,59800.0,11.8663,11.8727,11.8663,11.8727,59800.0
2005-10-14 15:45:00,18.5,18.51,18.5,18.51,270200.0,11.8727,11.8791,11.8727,11.8791,270200.0
2005-10-14 15:50:00,18.52,18.52,18.51,18.51,122800.0,11.8855,11.8855,11.8791,11.8791,122800.0
2005-10-14 15:55:00,18.52,18.52,18.5,18.5,99600.0,11.8855,11.8855,11.8727,11.8727,99600.0
2005-10-17 09:30:00,18.48,18.48,18.43,18.43,7000.0,11.8598,11.8598,11.8278,11.8278,7000.0
2005-10-17 09:35:00,18.41,18.46,18.4,18.44,9200.0,11.8149,11.847,11.8085,11.8342,9200.0
2005-10-17 09:40:00,18.47,18.52,18.47,18.48,4400.0,11.8534,11.8855,11.8534,11.8598,4400.0
2005-10-17 09:45:00,18.48,18.48,18.43,18.45,14000.0,11.8598,11.8598,11.8278,11.8406,14000.0
2005-10-17 09:50:00,18.45,18.47,18.43,18.43,7800.0,11.8406,11.8534,11.8278,11.8278,7800.0
2005-10-17 09:55:00,18.43,18.45,18.43,18.43,7400.0,11.8278,11.8406,11.8278,11.8278,7400.0
2005-10-17 10:00:00,18.45,18.53,18.45,18.52,7800.0,11.8406,11.8919,11.8406,11.8855,7800.0
2005-10-17 10:05:00,18.53,18.56,18.5,18.52,71800.0,11.8919,11.9112,11.8727,11.8855,71800.0
2005-10-17 10:10:00,18.52,18.56,18.52,18.56,19000.0,11.8855,11.9112,11.8855,11.9112,19000.0
2005-10-17 10:15:00,18.55,18.6,18.55,18.6,84600.0,11.9048,11.9369,11.9048,11.9369,84600.0
2005-10-17 10:20:00,18.6,18.63,18.6,18.63,7600.0,11.9369,11.9561,11.9369,11.9561,7600.0
2005-10-17 10:25:00,18.62,18.64,18.62,18.64,9400.0,11.9497,11.9625,11.9497,11.9625,9400.0
2005-10-17 10:30:00,18.63,18.64,18.61,18.63,35800.0,11.9561,11.9625,11.9433,11.9561,35800.0
2005-10-17 10:35:00,18.63,18.68,18.63,18.68,25600.0,11.9561,11.9882,11.9561,11.9882,25600.0
2005-10-17 10:40:00,18.66,18.68,18.65,18.65,27600.0,11.9754,11.9882,11.9689,11.9689,27600.0
2005-10-17 10:45:00,18.65,18.66,18.65,18.65,7000.0,11.9689,11.9754,11.9689,11.9689,7000.0
2005-10-17 10:50:00,18.64,18.64,18.61,18.61,10200.0,11.9625,11.9625,11.9433,11.9433,10200.0
2005-10-17 10:55:00,18.61,18.61,18.61,18.61,1800.0,11.9433,11.9433,11.9433,11.9433,1800.0
2005-10-17 11:00:00,18.61,18.61,18.6,18.6,3400.0,11.9433,11.9433,11.9369,11.9369,3400.0
2005-10-17 11:05:00,18.6,18.6,18.58,18.58,11200.0,11.9369,11.9369,11.924,11.924,11200.0
2005-10-17 11:10:00,18.59,18.63,18.58,18.61,33400.0,11.9304,11.9561,11.924,11.9433,33400.0
2005-10-17 11:15:00,18.61,18.62,18.61,18.61,13600.0,11.9433,11.9497,11.9433,11.9433,13600.0
2005-10-17 11:20:00,18.61,18.64,18.61,18.63,27800.0,11.9433,11.9625,11.9433,11.9561,27800.0
2005-10-17 11:25:00,18.63,18.63,18.63,18.63,8400.0,11.9561,11.9561,11.9561,11.9561,8400.0
2005-10-17 11:30:00,18.63,18.63,18.63,18.63,5200.0,11.9561,11.9561,11.9561,11.9561,5200.0
2005-10-17 11:35:00,18.63,18.63,18.63,18.63,9800.0,11.9561,11.9561,11.9561,11.9561,9800.0
2005-10-17 11:40:00,18.63,18.64,18.63,18.64,19200.0,11.9561,11.9625,11.9561,11.9625,19200.0
2005-10-17 11:45:00,18.64,18.64,18.63,18.64,17400.0,11.9625,11.9625,11.9561,11.9625,17400.0
2005-10-17 11:50:00,18.64,18.64,18.63,18.63,11200.0,11.9625,11.9625,11.9561,11.9561,11200.0
2005-10-17 11:55:00,18.63,18.63,18.63,18.63,7000.0,11.9561,11.9561,11.9561,11.9561,7000.0
2005-10-17 12:00:00,18.63,18.64,18.63,18.63,10600.0,11.9561,11.9625,11.9561,11.9561,10600.0
2005-10-17 12:05:00,18.63,18.63,18.63,18.63,21800.0,11.9561,11.9561,11.9561,11.9561,21800.0
2005-10-17 12:10:00,18.63,18.64,18.63,18.63,21200.0,11.9561,11.9625,11.9561,11.9561,21200.0
2005-10-17 12:15:00,18.63,18.64,18.63,18.64,31800.0,11.9561,11.9625,11.9561,11.9625,31800.0
2005-10-17 12:20:00,18.64,18.64,18.63,18.64,9600.0,11.9625,11.9625,11.9561,11.9625,9600.0
2005-10-17 12:25:00,18.63,18.63,18.61,18.62,39000.0,11.9561,11.9561,11.9433,11.9497,39000.0
2005-10-17 12:30:00,18.62,18.62,18.61,18.61,5200.0,11.9497,11.9497,11.9433,11.9433,5200.0
2005-10-17 12:35:00,18.61,18.61,18.6,18.6,2400.0,11.9433,11.9433,11.9369,11.9369,2400.0
2005-10-17 12:40:00,18.6,18.61,18.57,18.58,39400.0,11.9369,11.9433,11.9176,11.924,39400.0
2005-10-17 12:45:00,18.58,18.59,18.56,18.59,32800.0,11.924,11.9304,11.9112,11.9304,32800.0
2005-10-17 12:50:00,18.6,18.6,18.58,18.59,59400.0,11.9369,11.9369,11.924,11.9304,59400.0
2005-10-17 12:55:00,18.59,18.59,18.58,18.58,5200.0,11.9304,11.9304,11.924,11.924,5200.0
2005-10-17 13:00:00,18.57,18.57,18.55,18.56,11400.0,11.9176,11.9176,11.9048,11.9112,11400.0
2005-10-17 13:05:00,18.56,18.56,18.55,18.55,9600.0,11.9112,11.9112,11.9048,11.9048,9600.0
2005-10-17 13:10:00,18.55,18.55,18.54,18.54,7800.0,11.9048,11.9048,11.8984,11.8984,7800.0
2005-10-17 13:15:00,18.54,18.55,18.53,18.55,23600.0,11.8984,11.9048,11.8919,11.9048,23600.0
2005-10-17 13:20:00,18.55,18.58,18.55,18.58,42200.0,11.9048,11.924,11.9048,11.924,42200.0
2005-10-17 13:25:00,18.58,18.6,18.58,18.6,19400.0,11.924,11.9369,11.924,11.9369,19400.0
2005-10-17 13:30:00,18.59,18.59,18.58,18.58,16000.0,11.9304,11.9304,11.924,11.924,16000.0
2005-10-17 13:35:00,18.58,18.58,18.57,18.57,20200.0,11.924,11.924,11.9176,11.9176,20200.0
2005-10-17 13:40:00,18.56,18.57,18.56,18.57,4600.0,11.9112,11.9176,11.9112,11.9176,4600.0
2005-10-17 13:45:00,18.57,18.59,18.57,18.59,8000.0,11.9176,11.9304,11.9176,11.9304,8000.0
2005-10-17 13:50:00,18.59,18.6,18.56,18.56,16000.0,11.9304,11.9369,11.9112,11.9112,16000.0
2005-10-17 13:55:00,18.56,18.57,18.56,18.57,5000.0,11.9112,11.9176,11.9112,11.9176,5000.0
2005-10-17 14:00:00,18.56,18.56,18.56,18.56,6800.0,11.9112,11.9112,11.9112,11.9112,6800.0
2005-10-17 14:05:00,18.56,18.56,18.56,18.56,1000.0,11.9112,11.9112,11.9112,11.9112,1000.0
2005-10-17 14:10:00,18.55,18.57,18.55,18.56,5200.0,11.9048,11.9176,11.9048,11.9112,5200.0
2005-10-17 14:15:00,18.56,18.56,18.56,18.56,2800.0,11.9112,11.9112,11.9112,11.9112,2800.0
2005-10-17 14:20:00,18.56,18.56,18.56,18.56,1200.0,11.9112,11.9112,11.9112,11.9112,1200.0
2005-10-17 14:25:00,18.55,18.55,18.55,18.55,8200.0,11.9048,11.9048,11.9048,11.9048,8200.0
2005-10-17 14:30:00,18.55,18.56,18.53,18.54,12800.0,11.9048,11.9112,11.8919,11.8984,12800.0
2005-10-17 14:35:00,18.54,18.57,18.53,18.57,14200.0,11.8984,11.9176,11.8919,11.9176,14200.0
2005-10-17 14:40:00,18.57,18.58,18.56,18.58,14200.0,11.9176,11.924,11.9112,11.924,14200.0
2005-10-17 14:45:00,18.58,18.58,18.57,18.58,46600.0,11.924,11.924,11.9176,11.924,46600.0
2005-10-17 14:50:00,18.56,18.57,18.56,18.57,15000.0,11.9112,11.9176,11.9112,11.9176,15000.0
2005-10-17 14:55:00,18.56,18.56,18.56,18.56,5600.0,11.9112,11.9112,11.9112,11.9112,5600.0
2005-10-17 15:00:00,18.56,18.59,18.55,18.59,5600.0,11.9112,11.9304,11.9048,11.9304,5600.0
2005-10-17 15:05:00,18.58,18.6,18.58,18.59,25200.0,11.924,11.9369,11.924,11.9304,25200.0
2005-10-17 15:10:00,18.59,18.59,18.58,18.58,40000.0,11.9304,11.9304,11.924,11.924,40000.0
2005-10-17 15:15:00,18.59,18.59,18.57,18.57,22000.0,11.9304,11.9304,11.9176,11.9176,22000.0
2005-10-17 15:20:00,18.57,18.58,18.57,18.58,46600.0,11.9176,11.924,11.9176,11.924,46600.0
2005-10-17 15:25:00,18.58,18.61,18.58,18.61,18800.0,11.924,11.9433,11.924,11.9433,18800.0
2005-10-17 15:30:00,18.61,18.67,18.61,18.67,59600.0,11.9433,11.9818,11.9433,11.9818,59600.0
2005-10-17 15:35:00,18.68,18.69,18.63,18.63,37000.0,11.9882,11.9946,11.9561,11.9561,37000.0
2005-10-17 15:40:00,18.64,18.68,18.64,18.68,15600.0,11.9625,11.9882,11.9625,11.9882,15600.0
2005-10-17 15:45:00,18.68,18.75,18.68,18.75,64800.0,11.9882,12.0331,11.9882,12.0331,64800.0
2005-10-17 15:50:00,18.75,18.75,18.72,18.72,25800.0,12.0331,12.0331,12.0139,12.0139,25800.0
2005-10-17 15:55:00,18.72,18.72,18.7,18.71,52600.0,12.0139,12.0139,12.001,12.0075,52600.0
2005-10-18 09:30:00,18.7,18.7,18.63,18.63,4800.0,12.001,12.001,11.9561,11.9561,4800.0
2005-10-18 09:35:00,18.63,18.64,18.59,18.6,13800.0,11.9561,11.9625,11.9304,11.9369,13800.0
2005-10-18 09:40:00,18.58,18.61,18.38,18.45,36800.0,11.924,11.9433,11.7957,11.8406,36800.0
2005-10-18 09:45:00,18.43,18.5,18.41,18.49,20200.0,11.8278,11.8727,11.8149,11.8663,20200.0
2005-10-18 09:50:00,18.5,18.55,18.5,18.55,4400.0,11.8727,11.9048,11.8727,11.9048,4400.0
2005-10-18 09:55:00,18.56,18.57,18.54,18.55,9600.0,11.9112,11.9176,11.8984,11.9048,9600.0
2005-10-18 10:00:00,18.53,18.55,18.51,18.53,14800.0,11.8919,11.9048,11.8791,11.8919,14800.0
2005-10-18 10:05:00,18.53,18.53,18.52,18.52,13600.0,11.8919,11.8919,11.8855,11.8855,13600.0
2005-10-18 10:10:00,18.52,18.52,18.46,18.49,17200.0,11.8855,11.8855,11.847,11.8663,17200.0
2005-10-18 10:15:00,18.49,18.49,18.48,18.49,3400.0,11.8663,11.8663,11.8598,11.8663,3400.0
2005-10-18 10:20:00,18.49,18.5,18.47,18.47,9800.0,11.8663,11.8727,11.8534,11.8534,9800.0
2005-10-18 10:25:00,18.48,18.5,18.48,18.48,5200.0,11.8598,11.8727,11.8598,11.8598,5200.0
2005-10-18 10:30:00,18.46,18.47,18.41,18.41,22800.0,11.847,11.8534,11.8149,11.8149,22800.0
2005-10-18 10:35:00,18.41,18.43,18.4,18.42,12800.0,11.8149,11.8278,11.8085,11.8213,12800.0
2005-10-18 10:40:00,18.43,18.45,18.42,18.43,9000.0,11.8278,11.8406,11.8213,11.8278,9000.0
2005-10-18 10:45:00,18.43,18.45,18.43,18.45,13800.0,11.8278,11.8406,11.8278,11.8406,13800.0
2005-10-18 10:50:00,18.45,18.5,18.43,18.5,9400.0,11.8406,11.8727,11.8278,11.8727,9400.0
2005-10-18 10:55:00,18.5,18.53,18.5,18.52,4000.0,11.8727,11.8919,11.8727,11.8855,4000.0
2005-10-18 11:00:00,18.52,18.52,18.5,18.5,3200.0,11.8855,11.8855,11.8727,11.8727,3200.0
2005-10-18 11:05:00,18.5,18.52,18.5,18.5,5000.0,11.8727,11.8855,11.8727,11.8727,5000.0
2005-10-18 11:10:00,18.5,18.5,18.49,18.49,5200.0,11.8727,11.8727,11.8663,11.8663,5200.0
2005-10-18 11:15:00,18.48,18.49,18.48,18.48,4600.0,11.8598,11.8663,11.8598,11.8598,4600.0
2005-10-18 11:20:00,18.49,18.5,18.49,18.5,4800.0,11.8663,11.8727,11.8663,11.8727,4800.0
2005-10-18 11:25:00,18.5,18.5,18.48,18.48,7200.0,11.8727,11.8727,11.8598,11.8598,7200.0
2005-10-18 11:30:00,18.48,18.5,18.48,18.49,10000.0,11.8598,11.8727,11.8598,11.8663,10000.0
2005-10-18 11:35:00,18.49,18.49,18.44,18.48,4800.0,11.8663,11.8663,11.8342,11.8598,4800.0
2005-10-18 11:40:00,18.48,18.48,18.46,18.47,1600.0,11.8598,11.8598,11.847,11.8534,1600.0
2005-10-18 11:45:00,18.47,18.5,18.47,18.5,8200.0,11.8534,11.8727,11.8534,11.8727,8200.0
2005-10-18 11:50:00,18.5,18.5,18.49,18.49,2000.0,11.8727,11.8727,11.8663,11.8663,2000.0
2005-10-18 11:55:00,18.49,18.49,18.48,18.48,2200.0,11.8663,11.8663,11.8598,11.8598,2200.0
2005-10-18 12:00:00,18.48,18.49,18.47,18.49,5200.0,11.8598,11.8663,11.8534,11.8663,5200.0
2005-10-18 12:05:00,18.5,18.5,18.5,18.5,4200.0,11.8727,11.8727,11.8727,11.8727,4200.0
2005-10-18 12:10:00,18.5,18.52,18.5,18.52,2400.0,11.8727,11.8855,11.8727,11.8855,2400.0
2005-10-18 12:15:00,18.52,18.54,18.52,18.54,6600.0,11.8855,11.8984,11.8855,11.8984,6600.0
2005-10-18 12:20:00,18.54,18.56,18.54,18.56,4600.0,11.8984,11.9112,11.8984,11.9112,4600.0
2005-10-18 12:25:00,18.56,18.57,18.55,18.56,10800.0,11.9112,11.9176,11.9048,11.9112,10800.0
2005-10-18 12:30:00,18.56,18.56,18.55,18.56,29000.0,11.9112,11.9112,11.9048,11.9112,29000.0
2005-10-18 12:35:00,18.56,18.57,18.55,18.56,58800.0,11.9112,11.9176,11.9048,11.9112,58800.0
2005-10-18 12:40:00,18.56,18.57,18.56,18.57,2200.0,11.9112,11.9176,11.9112,11.9176,2200.0
2005-10-18 12:45:00,18.56,18.58,18.56,18.58,5800.0,11.9112,11.924,11.9112,11.924,5800.0
2005-10-18 12:50:00,18.57,18.57,18.57,18.57,10400.0,11.9176,11.9176,11.9176,11.9176,10400.0
2005-10-18 12:55:00,18.58,18.58,18.56,18.56,6600.0,11.924,11.924,11.9112,11.9112,6600.0
2005-10-18 13:00:00,18.56,18.56,18.56,18.56,1600.0,11.9112,11.9112,11.9112,11.9112,1600.0
2005-10-18 13:05:00,18.56,18.56,18.54,18.54,45600.0,11.9112,11.9112,11.8984,11.8984,45600.0
2005-10-18 13:10:00,18.54,18.55,18.52,18.54,29800.0,11.8984,11.9048,11.8855,11.8984,29800.0
2005-10-18 13:15:00,18.54,18.55,18.53,18.54,35000.0,11.8984,11.9048,11.8919,11.8984,35000.0
2005-10-18 13:20:00,18.54,18.54,18.53,18.53,18800.0,11.8984,11.8984,11.8919,11.8919,18800.0
2005-10-18 13:25:00,18.53,18.54,18.52,18.54,18400.0,11.8919,11.8984,11.8855,11.8984,18400.0
2005-10-18 13:30:00,18.53,18.53,18.5,18.5,11800.0,11.8919,11.8919,11.8727,11.8727,11800.0
2005-10-18 13:35:00,18.5,18.5,18.49,18.49,7400.0,11.8727,11.8727,11.8663,11.8663,7400.0
2005-10-18 13:40:00,18.49,18.5,18.49,18.5,11000.0,11.8663,11.8727,11.8663,11.8727,11000.0
2005-10-18 13:45:00,18.5,18.5,18.5,18.5,16400.0,11.8727,11.8727,11.8727,11.8727,16400.0
2005-10-18 13:50:00,18.5,18.5,18.48,18.48,15800.0,11.8727,11.8727,11.8598,11.8598,15800.0
2005-10-18 13:55:00,18.5,18.54,18.5,18.54,14200.0,11.8727,11.8984,11.8727,11.8984,14200.0
2005-10-18 14:00:00,18.54,18.55,18.53,18.55,12400.0,11.8984,11.9048,11.8919,11.9048,12400.0
2005-10-18 14:05:00,18.55,18.55,18.54,18.54,9400.0,11.9048,11.9048,11.8984,11.8984,9400.0
2005-10-18 14:10:00,18.54,18.54,18.52,18.52,7000.0,11.8984,11.8984,11.8855,11.8855,7000.0
2005-10-18 14:15:00,18.52,18.52,18.52,18.52,3600.0,11.8855,11.8855,11.8855,11.8855,3600.0
2005-10-18 14:20:00,18.52,18.52,18.52,18.52,7600.0,11.8855,11.8855,11.8855,11.8855,7600.0
2005-10-18 14:25:00,18.52,18.55,18.52,18.54,46200.0,11.8855,11.9048,11.8855,11.8984,46200.0
2005-10-18 14:30:00,18.54,18.55,18.53,18.55,35600.0,11.8984,11.9048,11.8919,11.9048,35600.0
2005-10-18 14:35:00,18.54,18.54,18.52,18.52,7200.0,11.8984,11.8984,11.8855,11.8855,7200.0
2005-10-18 14:40:00,18.5,18.5,18.5,18.5,20200.0,11.8727,11.8727,11.8727,11.8727,20200.0
2005-10-18 14:45:00,18.5,18.5,18.5,18.5,19400.0,11.8727,11.8727,11.8727,11.8727,19400.0
2005-10-18 14:50:00,18.5,18.5,18.5,18.5,20600.0,11.8727,11.8727,11.8727,11.8727,20600.0
2005-10-18 14:55:00,18.5,18.5,18.5,18.5,20800.0,11.8727,11.8727,11.8727,11.8727,20800.0
2005-10-18 15:00:00,18.5,18.51,18.5,18.5,7800.0,11.8727,11.8791,11.8727,11.8727,7800.0
2005-10-18 15:05:00,18.5,18.53,18.5,18.53,27800.0,11.8727,11.8919,11.8727,11.8919,27800.0
2005-10-18 15:10:00,18.53,18.55,18.53,18.55,15000.0,11.8919,11.9048,11.8919,11.9048,15000.0
2005-10-18 15:15:00,18.55,18.55,18.54,18.55,21000.0,11.9048,11.9048,11.8984,11.9048,21000.0
2005-10-18 15:20:00,18.56,18.56,18.55,18.56,8600.0,11.9112,11.9112,11.9048,11.9112,8600.0
2005-10-18 15:25:00,18.56,18.56,18.54,18.54,14600.0,11.9112,11.9112,11.8984,11.8984,14600.0
2005-10-18 15:30:00,18.54,18.55,18.54,18.54,29800.0,11.8984,11.9048,11.8984,11.8984,29800.0
2005-10-18 15:35:00,18.54,18.54,18.54,18.54,13600.0,11.8984,11.8984,11.8984,11.8984,13600.0
2005-10-18 15:40:00,18.54,18.54,18.53,18.53,19200.0,11.8984,11.8984,11.8919,11.8919,19200.0
2005-10-18 15:45:00,18.53,18.53,18.53,18.53,52800.0,11.8919,11.8919,11.8919,11.8919,52800.0
2005-10-18 15:50:00,18.53,18.55,18.53,18.55,50200.0,11.8919,11.9048,11.8919,11.9048,50200.0
2005-10-18 15:55:00,18.55,18.56,18.55,18.56,51200.0,11.9048,11.9112,11.9048,11.9112,51200.0
2005-10-19 09:30:00,18.43,18.43,18.38,18.38,16800.0,11.8278,11.8278,11.7957,11.7957,16800.0
2005-10-19 09:35:00,18.38,18.4,18.38,18.4,8800.0,11.7957,11.8085,11.7957,11.8085,8800.0
2005-10-19 09:40:00,18.4,18.47,18.35,18.39,13000.0,11.8085,11.8534,11.7764,11.8021,13000.0
2005-10-19 09:45:00,18.37,18.39,18.25,18.26,44800.0,11.7892,11.8021,11.7122,11.7187,44800.0
2005-10-19 09:50:00,18.25,18.32,18.25,18.27,18200.0,11.7122,11.7572,11.7122,11.7251,18200.0
2005-10-19 09:55:00,18.28,18.32,18.25,18.3,34400.0,11.7315,11.7572,11.7122,11.7443,34400.0
2005-10-19 10:00:00,18.29,18.3,18.24,18.25,26400.0,11.7379,11.7443,11.7058,11.7122,26400.0
2005-10-19 10:05:00,18.25,18.29,18.25,18.27,30000.0,11.7122,11.7379,11.7122,11.7251,30000.0
2005-10-19 10:10:00,18.28,18.33,18.27,18.3,29800.0,11.7315,11.7636,11.7251,11.7443,29800.0
2005-10-19 10:15:00,18.3,18.34,18.3,18.34,20000.0,11.7443,11.77,11.7443,11.77,20000.0
2005-10-19 10:20:00,18.34,18.36,18.33,18.35,29600.0,11.77,11.7828,11.7636,11.7764,29600.0
2005-10-19 10:25:00,18.35,18.35,18.3,18.32,11000.0,11.7764,11.7764,11.7443,11.7572,11000.0
2005-10-19 10:30:00,18.35,18.43,18.35,18.43,29400.0,11.7764,11.8278,11.7764,11.8278,29400.0
2005-10-19 10:35:00,18.42,18.54,18.42,18.54,25400.0,11.8213,11.8984,11.8213,11.8984,25400.0
2005-10-19 10:40:00,18.54,18.56,18.51,18.52,32600.0,11.8984,11.9112,11.8791,11.8855,32600.0
2005-10-19 10:45:00,18.52,18.52,18.45,18.45,30800.0,11.8855,11.8855,11.8406,11.8406,30800.0
2005-10-19 10:50:00,18.45,18.45,18.43,18.43,15400.0,11.8406,11.8406,11.8278,11.8278,15400.0
2005-10-19 10:55:00,18.45,18.49,18.45,18.49,8400.0,11.8406,11.8663,11.8406,11.8663,8400.0
2005-10-19 11:00:00,18.47,18.49,18.47,18.49,17600.0,11.8534,11.8663,11.8534,11.8663,17600.0
2005-10-19 11:05:00,18.49,18.49,18.45,18.48,17600.0,11.8663,11.8663,11.8406,11.8598,17600.0
2005-10-19 11:10:00,18.47,18.47,18.45,18.46,18000.0,11.8534,11.8534,11.8406,11.847,18000.0
2005-10-19 11:15:00,18.46,18.48,18.46,18.47,26400.0,11.847,11.8598,11.847,11.8534,26400.0
2005-10-19 11:20:00,18.46,18.48,18.46,18.46,27800.0,11.847,11.8598,11.847,11.847,27800.0
2005-10-19 11:25:00,18.46,18.48,18.46,18.46,70000.0,11.847,11.8598,11.847,11.847,70000.0
2005-10-19 11:30:00,18.47,18.5,18.47,18.5,13600.0,11.8534,11.8727,11.8534,11.8727,13600.0
2005-10-19 11:35:00,18.5,18.52,18.5,18.5,9800.0,11.8727,11.8855,11.8727,11.8727,9800.0
2005-10-19 11:40:00,18.5,18.53,18.5,18.53,15600.0,11.8727,11.8919,11.8727,11.8919,15600.0
2005-10-19 11:45:00,18.52,18.52,18.52,18.52,800.0,11.8855,11.8855,11.8855,11.8855,800.0
2005-10-19 11:50:00,18.52,18.52,18.5,18.5,38400.0,11.8855,11.8855,11.8727,11.8727,38400.0
2005-10-19 11:55:00,18.5,18.5,18.5,18.5,12800.0,11.8727,11.8727,11.8727,11.8727,12800.0
2005-10-19 12:00:00,18.5,18.52,18.5,18.51,19400.0,11.8727,11.8855,11.8727,11.8791,19400.0
2005-10-19 12:05:00,18.52,18.52,18.51,18.52,11800.0,11.8855,11.8855,11.8791,11.8855,11800.0
2005-10-19 12:10:00,18.52,18.55,18.52,18.55,9400.0,11.8855,11.9048,11.8855,11.9048,9400.0
2005-10-19 12:15:00,18.55,18.55,18.54,18.54,6600.0,11.9048,11.9048,11.8984,11.8984,6600.0
2005-10-19 12:20:00,18.54,18.58,18.54,18.58,28800.0,11.8984,11.924,11.8984,11.924,28800.0
2005-10-19 12:25:00,18.58,18.6,18.58,18.6,5400.0,11.924,11.9369,11.924,11.9369,5400.0
2005-10-19 12:30:00,18.6,18.64,18.6,18.6,23800.0,11.9369,11.9625,11.9369,11.9369,23800.0
2005-10-19 12:35:00,18.6,18.66,18.6,18.66,51200.0,11.9369,11.9754,11.9369,11.9754,51200.0
2005-10-19 12:40:00,18.66,18.68,18.63,18.67,43600.0,11.9754,11.9882,11.9561,11.9818,43600.0
2005-10-19 12:45:00,18.67,18.67,18.64,18.64,11800.0,11.9818,11.9818,11.9625,11.9625,11800.0
2005-10-19 12:50:00,18.64,18.65,18.63,18.63,4200.0,11.9625,11.9689,11.9561,11.9561,4200.0
2005-10-19 12:55:00,18.63,18.65,18.63,18.63,14000.0,11.9561,11.9689,11.9561,11.9561,14000.0
2005-10-19 13:00:00,18.63,18.63,18.62,18.62,17200.0,11.9561,11.9561,11.9497,11.9497,17200.0
2005-10-19 13:05:00,18.63,18.67,18.63,18.67,31000.0,11.9561,11.9818,11.9561,11.9818,31000.0
2005-10-19 13:10:00,18.66,18.66,18.65,18.66,6000.0,11.9754,11.9754,11.9689,11.9754,6000.0
2005-10-19 13:15:00,18.66,18.7,18.66,18.68,28000.0,11.9754,12.001,11.9754,11.9882,28000.0
2005-10-19 13:20:00,18.68,18.71,18.68,18.71,6800.0,11.9882,12.0075,11.9882,12.0075,6800.0
2005-10-19 13:25:00,18.7,18.71,18.67,18.71,28000.0,12.001,12.0075,11.9818,12.0075,28000.0
2005-10-19 13:30:00,18.71,18.71,18.69,18.7,31200.0,12.0075,12.0075,11.9946,12.001,31200.0
2005-10-19 13:35:00,18.7,18.76,18.7,18.73,21000.0,12.001,12.0395,12.001,12.0203,21000.0
2005-10-19 13:40:00,18.73,18.76,18.71,18.76,13600.0,12.0203,12.0395,12.0075,12.0395,13600.0
2005-10-19 13:45:00,18.78,18.8,18.78,18.8,13600.0,12.0524,12.0652,12.0524,12.0652,13600.0
2005-10-19 13:50:00,18.8,18.81,18.79,18.81,18600.0,12.0652,12.0716,12.0588,12.0716,18600.0
2005-10-19 13:55:00,18.81,18.86,18.8,18.86,55200.0,12.0716,12.1037,12.0652,12.1037,55200.0
2005-10-19 14:00:00,18.86,18.86,18.84,18.84,50000.0,12.1037,12.1037,12.0909,12.0909,50000.0
2005-10-19 14:05:00,18.85,18.93,18.85,18.87,106400.0,12.0973,12.1486,12.0973,12.1101,106400.0
2005-10-19 14:10:00,18.87,18.87,18.86,18.86,22200.0,12.1101,12.1101,12.1037,12.1037,22200.0
2005-10-19 14:15:00,18.86,18.93,18.86,18.93,105600.0,12.1037,12.1486,12.1037,12.1486,105600.0
2005-10-19 14:20:00,18.91,19.0,18.88,18.94,110600.0,12.1358,12.1936,12.1166,12.1551,110600.0
2005-10-19 14:25:00,18.94,18.98,18.94,18.98,64600.0,12.1551,12.1807,12.1551,12.1807,64600.0
2005-10-19 14:30:00,18.98,19.05,18.98,19.0,114800.0,12.1807,12.2257,12.1807,12.1936,114800.0
2005-10-19 14:35:00,19.0,19.01,19.0,19.01,38400.0,12.1936,12.2,12.1936,12.2,38400.0
2005-10-19 14:40:00,19.0,19.05,18.97,19.04,129600.0,12.1936,12.2257,12.1743,12.2192,129600.0
2005-10-19 14:45:00,19.04,19.05,19.03,19.05,35200.0,12.2192,12.2257,12.2128,12.2257,35200.0
2005-10-19 14:50:00,19.05,19.07,19.05,19.06,39200.0,12.2257,12.2385,12.2257,12.2321,39200.0
2005-10-19 14:55:00,19.06,19.11,19.06,19.08,59800.0,12.2321,12.2642,12.2321,12.2449,59800.0
2005-10-19 15:00:00,19.07,19.07,19.04,19.05,76800.0,12.2385,12.2385,12.2192,12.2257,76800.0
2005-10-19 15:05:00,19.05,19.07,19.04,19.04,38600.0,12.2257,12.2385,12.2192,12.2192,38600.0
2005-10-19 15:10:00,19.04,19.05,19.0,19.0,18400.0,12.2192,12.2257,12.1936,12.1936,18400.0
2005-10-19 15:15:00,19.0,19.0,18.99,18.99,22400.0,12.1936,12.1936,12.1871,12.1871,22400.0
2005-10-19 15:20:00,18.99,19.0,18.99,19.0,25800.0,12.1871,12.1936,12.1871,12.1936,25800.0
2005-10-19 15:25:00,19.0,19.0,18.99,18.99,29400.0,12.1936,12.1936,12.1871,12.1871,29400.0
2005-10-19 15:30:00,18.99,19.0,18.98,18.99,32000.0,12.1871,12.1936,12.1807,12.1871,32000.0
2005-10-19 15:35:00,18.99,18.99,18.98,18.99,34800.0,12.1871,12.1871,12.1807,12.1871,34800.0
2005-10-19 15:40:00,18.99,19.01,18.99,19.01,48000.0,12.1871,12.2,12.1871,12.2,48000.0
2005-10-19 15:45:00,19.02,19.04,19.0,19.01,50600.0,12.2064,12.2192,12.1936,12.2,50600.0
2005-10-19 15:50:00,19.01,19.14,19.01,19.13,126800.0,12.2,12.2834,12.2,12.277,126800.0
2005-10-19 15:55:00,19.13,19.14,19.1,19.1,184200.0,12.277,12.2834,12.2577,12.2577,184200.0
2005-10-20 09:30:00,19.08,19.08,19.05,19.08,20200.0,12.2449,12.2449,12.2257,12.2449,20200.0
2005-10-20 09:35:00,19.08,19.23,19.08,19.23,36600.0,12.2449,12.3412,12.2449,12.3412,36600.0
2005-10-20 09:40:00,19.23,19.23,19.18,19.19,24000.0,12.3412,12.3412,12.3091,12.3155,24000.0
2005-10-20 09:45:00,19.18,19.18,19.13,19.13,30600.0,12.3091,12.3091,12.277,12.277,30600.0
2005-10-20 09:50:00,19.1,19.11,18.95,18.95,38600.0,12.2577,12.2642,12.1615,12.1615,38600.0
2005-10-20 09:55:00,18.96,18.98,18.92,18.95,70200.0,12.1679,12.1807,12.1422,12.1615,70200.0
2005-10-20 10:00:00,18.95,19.0,18.95,18.98,51000.0,12.1615,12.1936,12.1615,12.1807,51000.0
2005-10-20 10:05:00,18.97,18.99,18.9,18.9,31400.0,12.1743,12.1871,12.1294,12.1294,31400.0
2005-10-20 10:10:00,18.9,18.93,18.88,18.93,16000.0,12.1294,12.1486,12.1166,12.1486,16000.0
2005-10-20 10:15:00,18.92,18.98,18.92,18.97,19800.0,12.1422,12.1807,12.1422,12.1743,19800.0
2005-10-20 10:20:00,18.98,18.98,18.91,18.97,15400.0,12.1807,12.1807,12.1358,12.1743,15400.0
2005-10-20 10:25:00,18.97,18.97,18.9,18.92,13200.0,12.1743,12.1743,12.1294,12.1422,13200.0
2005-10-20 10:30:00,18.93,18.96,18.93,18.96,32000.0,12.1486,12.1679,12.1486,12.1679,32000.0
2005-10-20 10:35:00,18.96,18.97,18.93,18.94,29800.0,12.1679,12.1743,12.1486,12.1551,29800.0
2005-10-20 10:40:00,18.93,18.94,18.9,18.92,31200.0,12.1486,12.1551,12.1294,12.1422,31200.0
2005-10-20 10:45:00,18.92,18.95,18.92,18.95,27800.0,12.1422,12.1615,12.1422,12.1615,27800.0
2005-10-20 10:50:00,18.96,19.02,18.96,19.01,24400.0,12.1679,12.2064,12.1679,12.2,24400.0
2005-10-20 10:55:00,19.02,19.02,19.0,19.02,14800.0,12.2064,12.2064,12.1936,12.2064,14800.0
2005-10-20 11:00:00,19.02,19.03,18.99,18.99,16000.0,12.2064,12.2128,12.1871,12.1871,16000.0
2005-10-20 11:05:00,18.99,18.99,18.97,18.97,14200.0,12.1871,12.1871,12.1743,12.1743,14200.0
2005-10-20 11:10:00,18.96,18.98,18.96,18.97,13600.0,12.1679,12.1807,12.1679,12.1743,13600.0
2005-10-20 11:15:00,18.97,18.97,18.92,18.92,23600.0,12.1743,12.1743,12.1422,12.1422,23600.0
2005-10-20 11:20:00,18.92,18.93,18.92,18.93,21400.0,12.1422,12.1486,12.1422,12.1486,21400.0
2005-10-20 11:25:00,18.94,18.96,18.93,18.95,9800.0,12.1551,12.1679,12.1486,12.1615,9800.0
2005-10-20 11:30:00,18.95,18.95,18.93,18.93,16600.0,12.1615,12.1615,12.1486,12.1486,16600.0
2005-10-20 11:35:00,18.93,18.94,18.93,18.93,20000.0,12.1486,12.1551,12.1486,12.1486,20000.0
2005-10-20 11:40:00,18.93,18.93,18.92,18.93,30400.0,12.1486,12.1486,12.1422,12.1486,30400.0
2005-10-20 11:45:00,18.93,18.94,18.92,18.94,26200.0,12.1486,12.1551,12.1422,12.1551,26200.0
2005-10-20 11:50:00,18.94,18.95,18.94,18.94,14600.0,12.1551,12.1615,12.1551,12.1551,14600.0
2005-10-20 11:55:00,18.93,18.96,18.93,18.96,11000.0,12.1486,12.1679,12.1486,12.1679,11000.0
2005-10-20 12:00:00,18.96,19.0,18.95,18.97,33600.0,12.1679,12.1936,12.1615,12.1743,33600.0
2005-10-20 12:05:00,18.94,18.94,18.93,18.93,20000.0,12.1551,12.1551,12.1486,12.1486,20000.0
2005-10-20 12:10:00,18.93,18.93,18.91,18.92,47400.0,12.1486,12.1486,12.1358,12.1422,47400.0
2005-10-20 12:15:00,18.92,18.93,18.91,18.93,21200.0,12.1422,12.1486,12.1358,12.1486,21200.0
2005-10-20 12:20:00,18.93,18.93,18.92,18.92,18600.0,12.1486,12.1486,12.1422,12.1422,18600.0
2005-10-20 12:25:00,18.92,18.93,18.9,18.9,23000.0,12.1422,12.1486,12.1294,12.1294,23000.0
2005-10-20 12:30:00,18.89,18.93,18.88,18.93,23400.0,12.123,12.1486,12.1166,12.1486,23400.0
2005-10-20 12:35:00,18.93,18.98,18.91,18.97,26000.0,12.1486,12.1807,12.1358,12.1743,26000.0
2005-10-20 12:40:00,18.96,18.97,18.96,18.97,10000.0,12.1679,12.1743,12.1679,12.1743,10000.0
2005-10-20 12:45:00,18.97,18.99,18.97,18.97,52800.0,12.1743,12.1871,12.1743,12.1743,52800.0
2005-10-20 12:50:00,18.97,18.97,18.93,18.93,8600.0,12.1743,12.1743,12.1486,12.1486,8600.0
2005-10-20 12:55:00,18.93,18.95,18.92,18.95,14800.0,12.1486,12.1615,12.1422,12.1615,14800.0
2005-10-20 13:00:00,18.95,18.95,18.95,18.95,8800.0,12.1615,12.1615,12.1615,12.1615,8800.0
2005-10-20 13:05:00,18.95,18.98,18.95,18.96,16000.0,12.1615,12.1807,12.1615,12.1679,16000.0
2005-10-20 13:10:00,18.96,18.98,18.95,18.97,11200.0,12.1679,12.1807,12.1615,12.1743,11200.0
2005-10-20 13:15:00,18.97,18.97,18.95,18.96,9400.0,12.1743,12.1743,12.1615,12.1679,9400.0
2005-10-20 13:20:00,18.96,18.97,18.96,18.97,3400.0,12.1679,12.1743,12.1679,12.1743,3400.0
2005-10-20 13:25:00,18.97,18.97,18.95,18.95,6200.0,12.1743,12.1743,12.1615,12.1615,6200.0
2005-10-20 13:30:00,18.95,18.97,18.94,18.95,41200.0,12.1615,12.1743,12.1551,12.1615,41200.0
2005-10-20 13:35:00,18.95,18.95,18.93,18.93,10000.0,12.1615,12.1615,12.1486,12.1486,10000.0
2005-10-20 13:40:00,18.92,18.93,18.9,18.92,15000.0,12.1422,12.1486,12.1294,12.1422,15000.0
2005-10-20 13:45:00,18.91,18.91,18.86,18.87,8000.0,12.1358,12.1358,12.1037,12.1101,8000.0
2005-10-20 13:50:00,18.87,18.88,18.85,18.86,12600.0,12.1101,12.1166,12.0973,12.1037,12600.0
2005-10-20 13:55:00,18.88,18.89,18.86,18.87,17800.0,12.1166,12.123,12.1037,12.1101,17800.0
2005-10-20 14:00:00,18.87,18.87,18.83,18.84,15800.0,12.1101,12.1101,12.0845,12.0909,15800.0
2005-10-20 14:05:00,18.84,18.86,18.81,18.83,27200.0,12.0909,12.1037,12.0716,12.0845,27200.0
2005-10-20 14:10:00,18.84,18.84,18.8,18.8,7600.0,12.0909,12.0909,12.0652,12.0652,7600.0
2005-10-20 14:15:00,18.8,18.8,18.74,18.77,22600.0,12.0652,12.0652,12.0267,12.046,22600.0
2005-10-20 14:20:00,18.77,18.78,18.73,18.74,16600.0,12.046,12.0524,12.0203,12.0267,16600.0
2005-10-20 14:25:00,18.75,18.78,18.75,18.77,17600.0,12.0331,12.0524,12.0331,12.046,17600.0
2005-10-20 14:30:00,18.77,18.8,18.77,18.79,13400.0,12.046,12.0652,12.046,12.0588,13400.0
2005-10-20 14:35:00,18.8,18.8,18.78,18.8,19000.0,12.0652,12.0652,12.0524,12.0652,19000.0
2005-10-20 14:40:00,18.8,18.82,18.79,18.82,13800.0,12.0652,12.078,12.0588,12.078,13800.0
2005-10-20 14:45:00,18.81,18.82,18.81,18.81,12000.0,12.0716,12.078,12.0716,12.0716,12000.0
2005-10-20 14:50:00,18.81,18.81,18.8,18.8,14000.0,12.0716,12.0716,12.0652,12.0652,14000.0
2005-10-20 14:55:00,18.8,18.81,18.79,18.8,17600.0,12.0652,12.0716,12.0588,12.0652,17600.0
2005-10-20 15:00:00,18.79,18.81,18.79,18.8,17200.0,12.0588,12.0716,12.0588,12.0652,17200.0
2005-10-20 15:05:00,18.8,18.8,18.79,18.8,9000.0,12.0652,12.0652,12.0588,12.0652,9000.0
2005-10-20 15:10:00,18.8,18.8,18.74,18.74,31600.0,12.0652,12.0652,12.0267,12.0267,31600.0
2005-10-20 15:15:00,18.74,18.74,18.72,18.72,22600.0,12.0267,12.0267,12.0139,12.0139,22600.0
2005-10-20 15:20:00,18.72,18.72,18.66,18.7,51800.0,12.0139,12.0139,11.9754,12.001,51800.0
2005-10-20 15:25:00,18.7,18.7,18.66,18.66,49600.0,12.001,12.001,11.9754,11.9754,49600.0
2005-10-20 15:30:00,18.66,18.7,18.66,18.7,94600.0,11.9754,12.001,11.9754,12.001,94600.0
2005-10-20 15:35:00,18.71,18.71,18.68,18.71,41200.0,12.0075,12.0075,11.9882,12.0075,41200.0
2005-10-20 15:40:00,18.7,18.71,18.68,18.69,18400.0,12.001,12.0075,11.9882,11.9946,18400.0
2005-10-20 15:45:00,18.68,18.72,18.68,18.72,32200.0,11.9882,12.0139,11.9882,12.0139,32200.0
2005-10-20 15:50:00,18.71,18.71,18.69,18.7,41200.0,12.0075,12.0075,11.9946,12.001,41200.0
2005-10-20 15:55:00,18.7,18.71,18.7,18.7,18600.0,12.001,12.0075,12.001,12.001,18600.0
2005-10-21 09:30:00,18.78,18.83,18.78,18.81,16400.0,12.0524,12.0845,12.0524,12.0716,16400.0
2005-10-21 09:35:00,18.82,18.91,18.82,18.9,8400.0,12.078,12.1358,12.078,12.1294,8400.0
2005-10-21 09:40:00,18.83,18.83,18.76,18.77,10400.0,12.0845,12.0845,12.0395,12.046,10400.0
2005-10-21 09:45:00,18.76,18.78,18.66,18.68,35200.0,12.0395,12.0524,11.9754,11.9882,35200.0
2005-10-21 09:50:00,18.66,18.66,18.61,18.64,22000.0,11.9754,11.9754,11.9433,11.9625,22000.0
2005-10-21 09:55:00,18.64,18.65,18.64,18.65,11400.0,11.9625,11.9689,11.9625,11.9689,11400.0
2005-10-21 10:00:00,18.65,18.65,18.63,18.63,16000.0,11.9689,11.9689,11.9561,11.9561,16000.0
2005-10-21 10:05:00,18.63,18.7,18.63,18.68,91800.0,11.9561,12.001,11.9561,11.9882,91800.0
2005-10-21 10:10:00,18.68,18.76,18.68,18.76,16400.0,11.9882,12.0395,11.9882,12.0395,16400.0
2005-10-21 10:15:00,18.78,18.78,18.75,18.77,9400.0,12.0524,12.0524,12.0331,12.046,9400.0
2005-10-21 10:20:00,18.75,18.75,18.7,18.74,27800.0,12.0331,12.0331,12.001,12.0267,27800.0
2005-10-21 10:25:00,18.75,18.78,18.75,18.77,5000.0,12.0331,12.0524,12.0331,12.046,5000.0
2005-10-21 10:30:00,18.78,18.88,18.78,18.87,29600.0,12.0524,12.1166,12.0524,12.1101,29600.0
2005-10-21 10:35:00,18.88,18.9,18.87,18.88,13000.0,12.1166,12.1294,12.1101,12.1166,13000.0
2005-10-21 10:40:00,18.88,18.88,18.77,18.77,13600.0,12.1166,12.1166,12.046,12.046,13600.0
2005-10-21 10:45:00,18.76,18.77,18.75,18.75,5400.0,12.0395,12.046,12.0331,12.0331,5400.0
2005-10-21 10:50:00,18.77,18.78,18.75,18.75,19200.0,12.046,12.0524,12.0331,12.0331,19200.0
2005-10-21 10:55:00,18.75,18.75,18.72,18.73,27000.0,12.0331,12.0331,12.0139,12.0203,27000.0
2005-10-21 11:00:00,18.74,18.75,18.73,18.73,93800.0,12.0267,12.0331,12.0203,12.0203,93800.0
2005-10-21 11:05:00,18.73,18.73,18.71,18.72,12400.0,12.0203,12.0203,12.0075,12.0139,12400.0
2005-10-21 11:10:00,18.71,18.73,18.71,18.72,11000.0,12.0075,12.0203,12.0075,12.0139,11000.0
2005-10-21 11:15:00,18.71,18.71,18.66,18.66,8000.0,12.0075,12.0075,11.9754,11.9754,8000.0
2005-10-21 11:20:00,18.66,18.67,18.65,18.65,24600.0,11.9754,11.9818,11.9689,11.9689,24600.0
2005-10-21 11:25:00,18.66,18.67,18.66,18.67,4200.0,11.9754,11.9818,11.9754,11.9818,4200.0
2005-10-21 11:30:00,18.67,18.67,18.63,18.64,35800.0,11.9818,11.9818,11.9561,11.9625,35800.0
2005-10-21 11:35:00,18.64,18.67,18.64,18.66,9800.0,11.9625,11.9818,11.9625,11.9754,9800.0
2005-10-21 11:40:00,18.66,18.66,18.63,18.64,19800.0,11.9754,11.9754,11.9561,11.9625,19800.0
2005-10-21 11:45:00,18.64,18.64,18.63,18.63,3600.0,11.9625,11.9625,11.9561,11.9561,3600.0
2005-10-21 11:50:00,18.63,18.64,18.63,18.64,5600.0,11.9561,11.9625,11.9561,11.9625,5600.0
2005-10-21 11:55:00,18.63,18.64,18.61,18.63,44200.0,11.9561,11.9625,11.9433,11.9561,44200.0
2005-10-21 12:00:00,18.63,18.63,18.61,18.61,6600.0,11.9561,11.9561,11.9433,11.9433,6600.0
2005-10-21 12:05:00,18.61,18.63,18.6,18.62,63600.0,11.9433,11.9561,11.9369,11.9497,63600.0
2005-10-21 12:10:00,18.6,18.71,18.59,18.71,17800.0,11.9369,12.0075,11.9304,12.0075,17800.0
2005-10-21 12:15:00,18.68,18.68,18.67,18.67,3400.0,11.9882,11.9882,11.9818,11.9818,3400.0
2005-10-21 12:20:00,18.67,18.68,18.67,18.68,7000.0,11.9818,11.9882,11.9818,11.9882,7000.0
2005-10-21 12:25:00,18.68,18.7,18.68,18.7,3400.0,11.9882,12.001,11.9882,12.001,3400.0
2005-10-21 12:30:00,18.71,18.71,18.68,18.68,6000.0,12.0075,12.0075,11.9882,11.9882,6000.0
2005-10-21 12:35:00,18.68,18.68,18.68,18.68,5400.0,11.9882,11.9882,11.9882,11.9882,5400.0
2005-10-21 12:40:00,18.68,18.7,18.67,18.7,10800.0,11.9882,12.001,11.9818,12.001,10800.0
2005-10-21 12:45:00,18.7,18.71,18.69,18.69,2800.0,12.001,12.0075,11.9946,11.9946,2800.0
2005-10-21 12:50:00,18.7,18.74,18.7,18.74,3800.0,12.001,12.0267,12.001,12.0267,3800.0
2005-10-21 12:55:00,18.75,18.75,18.71,18.73,9800.0,12.0331,12.0331,12.0075,12.0203,9800.0
2005-10-21 13:00:00,18.73,18.74,18.72,18.73,12000.0,12.0203,12.0267,12.0139,12.0203,12000.0
2005-10-21 13:05:00,18.73,18.74,18.72,18.72,5000.0,12.0203,12.0267,12.0139,12.0139,5000.0
2005-10-21 13:10:00,18.72,18.72,18.72,18.72,0.0,12.0139,12.0139,12.0139,12.0139,0.0
2005-10-21 13:15:00,18.71,18.72,18.71,18.71,3200.0,12.0075,12.0139,12.0075,12.0075,3200.0
2005-10-21 13:20:00,18.71,18.75,18.71,18.75,8000.0,12.0075,12.0331,12.0075,12.0331,8000.0
2005-10-21 13:25:00,18.73,18.74,18.73,18.74,5600.0,12.0203,12.0267,12.0203,12.0267,5600.0
2005-10-21 13:30:00,18.75,18.78,18.75,18.77,20600.0,12.0331,12.0524,12.0331,12.046,20600.0
2005-10-21 13:35:00,18.77,18.77,18.74,18.75,3600.0,12.046,12.046,12.0267,12.0331,3600.0
2005-10-21 13:40:00,18.75,18.75,18.73,18.73,3200.0,12.0331,12.0331,12.0203,12.0203,3200.0
2005-10-21 13:45:00,18.74,18.74,18.74,18.74,3200.0,12.0267,12.0267,12.0267,12.0267,3200.0
2005-10-21 13:50:00,18.72,18.73,18.69,18.73,15400.0,12.0139,12.0203,11.9946,12.0203,15400.0
2005-10-21 13:55:00,18.73,18.74,18.73,18.74,3400.0,12.0203,12.0267,12.0203,12.0267,3400.0
2005-10-21 14:00:00,18.74,18.78,18.73,18.75,17600.0,12.0267,12.0524,12.0203,12.0331,17600.0
2005-10-21 14:05:00,18.76,18.78,18.75,18.75,3600.0,12.0395,12.0524,12.0331,12.0331,3600.0
2005-10-21 14:10:00,18.75,18.78,18.74,18.75,6400.0,12.0331,12.0524,12.0267,12.0331,6400.0
2005-10-21 14:15:00,18.75,18.75,18.74,18.74,2400.0,12.0331,12.0331,12.0267,12.0267,2400.0
2005-10-21 14:20:00,18.75,18.75,18.74,18.75,5800.0,12.0331,12.0331,12.0267,12.0331,5800.0
2005-10-21 14:25:00,18.74,18.74,18.72,18.72,3600.0,12.0267,12.0267,12.0139,12.0139,3600.0
2005-10-21 14:30:00,18.72,18.74,18.72,18.72,8000.0,12.0139,12.0267,12.0139,12.0139,8000.0
2005-10-21 14:35:00,18.73,18.75,18.72,18.73,5400.0,12.0203,12.0331,12.0139,12.0203,5400.0
2005-10-21 14:40:00,18.72,18.72,18.68,18.7,14000.0,12.0139,12.0139,11.9882,12.001,14000.0
2005-10-21 14:45:00,18.71,18.72,18.7,18.71,6200.0,12.0075,12.0139,12.001,12.0075,6200.0
2005-10-21 14:50:00,18.71,18.73,18.71,18.73,4200.0,12.0075,12.0203,12.0075,12.0203,4200.0
2005-10-21 14:55:00,18.73,18.73,18.72,18.73,4400.0,12.0203,12.0203,12.0139,12.0203,4400.0
2005-10-21 15:00:00,18.73,18.73,18.72,18.73,7200.0,12.0203,12.0203,12.0139,12.0203,7200.0
2005-10-21 15:05:00,18.71,18.74,18.71,18.74,17600.0,12.0075,12.0267,12.0075,12.0267,17600.0
2005-10-21 15:10:00,18.74,18.75,18.74,18.74,8000.0,12.0267,12.0331,12.0267,12.0267,8000.0
2005-10-21 15:15:00,18.74,18.75,18.74,18.75,16800.0,12.0267,12.0331,12.0267,12.0331,16800.0
2005-10-21 15:20:00,18.75,18.75,18.75,18.75,23800.0,12.0331,12.0331,12.0331,12.0331,23800.0
2005-10-21 15:25:00,18.75,18.79,18.75,18.79,29800.0,12.0331,12.0588,12.0331,12.0588,29800.0
2005-10-21 15:30:00,18.78,18.78,18.77,18.77,2400.0,12.0524,12.0524,12.046,12.046,2400.0
2005-10-21 15:35:00,18.77,18.77,18.77,18.77,6800.0,12.046,12.046,12.046,12.046,6800.0
2005-10-21 15:40:00,18.77,18.78,18.75,18.78,48400.0,12.046,12.0524,12.0331,12.0524,48400.0
2005-10-21 15:45:00,18.79,18.8,18.79,18.79,47400.0,12.0588,12.0652,12.0588,12.0588,47400.0
2005-10-21 15:50:00,18.79,18.81,18.79,18.81,49000.0,12.0588,12.0716,12.0588,12.0716,49000.0
2005-10-21 15:55:00,18.8,18.81,18.8,18.81,81400.0,12.0652,12.0716,12.0652,12.0716,81400.0
2005-10-24 09:30:00,18.81,18.96,18.81,18.96,18400.0,12.0716,12.1679,12.0716,12.1679,18400.0
2005-10-24 09:35:00,18.96,19.1,18.93,18.93,23800.0,12.1679,12.2577,12.1486,12.1486,23800.0
2005-10-24 09:40:00,18.92,19.05,18.92,19.05,9600.0,12.1422,12.2257,12.1422,12.2257,9600.0
2005-10-24 09:45:00,19.05,19.05,18.98,19.01,5800.0,12.2257,12.2257,12.1807,12.2,5800.0
2005-10-24 09:50:00,19.0,19.04,18.94,18.98,13000.0,12.1936,12.2192,12.1551,12.1807,13000.0
2005-10-24 09:55:00,18.96,18.96,18.87,18.87,14600.0,12.1679,12.1679,12.1101,12.1101,14600.0
2005-10-24 10:00:00,18.9,18.95,18.86,18.87,10800.0,12.1294,12.1615,12.1037,12.1101,10800.0
2005-10-24 10:05:00,18.88,18.88,18.83,18.83,9200.0,12.1166,12.1166,12.0845,12.0845,9200.0
2005-10-24 10:10:00,18.83,18.86,18.83,18.85,108400.0,12.0845,12.1037,12.0845,12.0973,108400.0
2005-10-24 10:15:00,18.85,18.9,18.85,18.88,28800.0,12.0973,12.1294,12.0973,12.1166,28800.0
2005-10-24 10:20:00,18.89,18.9,18.88,18.89,10400.0,12.123,12.1294,12.1166,12.123,10400.0
2005-10-24 10:25:00,18.89,18.92,18.88,18.88,9400.0,12.123,12.1422,12.1166,12.1166,9400.0
2005-10-24 10:30:00,18.88,18.93,18.88,18.92,26000.0,12.1166,12.1486,12.1166,12.1422,26000.0
2005-10-24 10:35:00,18.9,18.91,18.85,18.85,32600.0,12.1294,12.1358,12.0973,12.0973,32600.0
2005-10-24 10:40:00,18.87,18.89,18.87,18.89,19200.0,12.1101,12.123,12.1101,12.123,19200.0
2005-10-24 10:45:00,18.89,18.89,18.88,18.88,24400.0,12.123,12.123,12.1166,12.1166,24400.0
2005-10-24 10:50:00,18.88,18.89,18.85,18.86,25000.0,12.1166,12.123,12.0973,12.1037,25000.0
2005-10-24 10:55:00,18.86,18.87,18.86,18.86,13600.0,12.1037,12.1101,12.1037,12.1037,13600.0
2005-10-24 11:00:00,18.86,18.9,18.86,18.9,21600.0,12.1037,12.1294,12.1037,12.1294,21600.0
2005-10-24 11:05:00,18.89,18.89,18.86,18.88,10400.0,12.123,12.123,12.1037,12.1166,10400.0
2005-10-24 11:10:00,18.88,18.88,18.85,18.87,4400.0,12.1166,12.1166,12.0973,12.1101,4400.0
2005-10-24 11:15:00,18.87,18.92,18.87,18.92,13000.0,12.1101,12.1422,12.1101,12.1422,13000.0
2005-10-24 11:20:00,18.91,18.91,18.86,18.86,4600.0,12.1358,12.1358,12.1037,12.1037,4600.0
2005-10-24 11:25:00,18.87,18.92,18.87,18.92,6000.0,12.1101,12.1422,12.1101,12.1422,6000.0
2005-10-24 11:30:00,18.92,18.93,18.9,18.91,12000.0,12.1422,12.1486,12.1294,12.1358,12000.0
2005-10-24 11:35:00,18.9,18.9,18.87,18.9,8800.0,12.1294,12.1294,12.1101,12.1294,8800.0
2005-10-24 11:40:00,18.91,18.94,18.89,18.93,3800.0,12.1358,12.1551,12.123,12.1486,3800.0
2005-10-24 11:45:00,18.92,18.92,18.89,18.92,11400.0,12.1422,12.1422,12.123,12.1422,11400.0
2005-10-24 11:50:00,18.92,18.93,18.92,18.93,17400.0,12.1422,12.1486,12.1422,12.1486,17400.0
2005-10-24 11:55:00,18.93,18.95,18.93,18.93,13400.0,12.1486,12.1615,12.1486,12.1486,13400.0
2005-10-24 12:00:00,18.93,18.95,18.91,18.91,10000.0,12.1486,12.1615,12.1358,12.1358,10000.0
2005-10-24 12:05:00,18.92,18.92,18.89,18.92,6600.0,12.1422,12.1422,12.123,12.1422,6600.0
2005-10-24 12:10:00,18.91,18.93,18.91,18.91,3800.0,12.1358,12.1486,12.1358,12.1358,3800.0
2005-10-24 12:15:00,18.91,18.91,18.91,18.91,4400.0,12.1358,12.1358,12.1358,12.1358,4400.0
2005-10-24 12:20:00,18.91,18.92,18.91,18.92,8400.0,12.1358,12.1422,12.1358,12.1422,8400.0
2005-10-24 12:25:00,18.92,18.92,18.9,18.91,15600.0,12.1422,12.1422,12.1294,12.1358,15600.0
2005-10-24 12:30:00,18.91,18.92,18.91,18.92,6200.0,12.1358,12.1422,12.1358,12.1422,6200.0
2005-10-24 12:35:00,18.92,18.93,18.91,18.91,6400.0,12.1422,12.1486,12.1358,12.1358,6400.0
2005-10-24 12:40:00,18.91,18.91,18.9,18.9,9000.0,12.1358,12.1358,12.1294,12.1294,9000.0
2005-10-24 12:45:00,18.9,18.91,18.9,18.9,32200.0,12.1294,12.1358,12.1294,12.1294,32200.0
2005-10-24 12:50:00,18.91,18.96,18.9,18.96,27200.0,12.1358,12.1679,12.1294,12.1679,27200.0
2005-10-24 12:55:00,18.95,18.95,18.95,18.95,6800.0,12.1615,12.1615,12.1615,12.1615,6800.0
2005-10-24 13:00:00,18.95,18.95,18.94,18.95,28600.0,12.1615,12.1615,12.1551,12.1615,28600.0
2005-10-24 13:05:00,18.94,18.94,18.92,18.93,12800.0,12.1551,12.1551,12.1422,12.1486,12800.0
2005-10-24 13:10:00,18.96,18.98,18.96,18.96,14800.0,12.1679,12.1807,12.1679,12.1679,14800.0
2005-10-24 13:15:00,18.96,18.98,18.96,18.96,5200.0,12.1679,12.1807,12.1679,12.1679,5200.0
2005-10-24 13:20:00,18.96,18.96,18.94,18.95,5200.0,12.1679,12.1679,12.1551,12.1615,5200.0
2005-10-24 13:25:00,18.93,18.95,18.93,18.95,10000.0,12.1486,12.1615,12.1486,12.1615,10000.0
2005-10-24 13:30:00,18.95,18.96,18.95,18.96,20800.0,12.1615,12.1679,12.1615,12.1679,20800.0
2005-10-24 13:35:00,18.96,18.97,18.95,18.96,10800.0,12.1679,12.1743,12.1615,12.1679,10800.0
2005-10-24 13:40:00,18.96,18.96,18.94,18.94,8000.0,12.1679,12.1679,12.1551,12.1551,8000.0
2005-10-24 13:45:00,18.93,18.93,18.92,18.92,10800.0,12.1486,12.1486,12.1422,12.1422,10800.0
2005-10-24 13:50:00,18.92,18.95,18.92,18.95,6600.0,12.1422,12.1615,12.1422,12.1615,6600.0
2005-10-24 13:55:00,18.94,18.95,18.94,18.95,4400.0,12.1551,12.1615,12.1551,12.1615,4400.0
2005-10-24 14:00:00,18.95,18.96,18.93,18.95,20000.0,12.1615,12.1679,12.1486,12.1615,20000.0
2005-10-24 14:05:00,18.96,18.99,18.96,18.98,16600.0,12.1679,12.1871,12.1679,12.1807,16600.0
2005-10-24 14:10:00,18.98,19.03,18.98,19.02,4800.0,12.1807,12.2128,12.1807,12.2064,4800.0
2005-10-24 14:15:00,19.02,19.02,19.0,19.02,9200.0,12.2064,12.2064,12.1936,12.2064,9200.0
2005-10-24 14:20:00,19.02,19.06,19.02,19.06,5400.0,12.2064,12.2321,12.2064,12.2321,5400.0
2005-10-24 14:25:00,19.05,19.05,19.05,19.05,5000.0,12.2257,12.2257,12.2257,12.2257,5000.0
2005-10-24 14:30:00,19.05,19.06,19.05,19.06,32600.0,12.2257,12.2321,12.2257,12.2321,32600.0
2005-10-24 14:35:00,19.06,19.07,19.03,19.04,36400.0,12.2321,12.2385,12.2128,12.2192,36400.0
2005-10-24 14:40:00,19.04,19.08,19.02,19.07,9000.0,12.2192,12.2449,12.2064,12.2385,9000.0
2005-10-24 14:45:00,19.07,19.07,19.06,19.07,6200.0,12.2385,12.2385,12.2321,12.2385,6200.0
2005-10-24 14:50:00,19.08,19.09,19.07,19.09,15000.0,12.2449,12.2513,12.2385,12.2513,15000.0
2005-10-24 14:55:00,19.09,19.1,19.08,19.09,63600.0,12.2513,12.2577,12.2449,12.2513,63600.0
2005-10-24 15:00:00,19.09,19.11,19.08,19.11,18400.0,12.2513,12.2642,12.2449,12.2642,18400.0
2005-10-24 15:05:00,19.1,19.11,19.06,19.07,20600.0,12.2577,12.2642,12.2321,12.2385,20600.0
2005-10-24 15:10:00,19.07,19.09,19.06,19.09,32000.0,12.2385,12.2513,12.2321,12.2513,32000.0
2005-10-24 15:15:00,19.09,19.09,19.08,19.09,19600.0,12.2513,12.2513,12.2449,12.2513,19600.0
2005-10-24 15:20:00,19.09,19.11,19.09,19.11,46000.0,12.2513,12.2642,12.2513,12.2642,46000.0
2005-10-24 15:25:00,19.11,19.13,19.11,19.11,24600.0,12.2642,12.277,12.2642,12.2642,24600.0
2005-10-24 15:30:00,19.11,19.13,19.11,19.12,40600.0,12.2642,12.277,12.2642,12.2706,40600.0
2005-10-24 15:35:00,19.11,19.15,19.11,19.15,23000.0,12.2642,12.2898,12.2642,12.2898,23000.0
2005-10-24 15:40:00,19.16,19.16,19.14,19.14,19400.0,12.2962,12.2962,12.2834,12.2834,19400.0
2005-10-24 15:45:00,19.13,19.14,19.13,19.13,14000.0,12.277,12.2834,12.277,12.277,14000.0
2005-10-24 15:50:00,19.13,19.14,19.12,19.13,42400.0,12.277,12.2834,12.2706,12.277,42400.0
2005-10-24 15:55:00,19.13,19.18,19.13,19.16,29000.0,12.277,12.3091,12.277,12.2962,29000.0
2005-10-25 09:30:00,19.17,19.17,19.13,19.13,6600.0,12.3027,12.3027,12.277,12.277,6600.0
2005-10-25 09:35:00,19.1,19.11,19.08,19.09,4400.0,12.2577,12.2642,12.2449,12.2513,4400.0
2005-10-25 09:40:00,19.09,19.17,19.07,19.1,20000.0,12.2513,12.3027,12.2385,12.2577,20000.0
2005-10-25 09:45:00,19.07,19.13,19.02,19.04,18200.0,12.2385,12.277,12.2064,12.2192,18200.0
2005-10-25 09:50:00,19.05,19.12,19.05,19.1,9200.0,12.2257,12.2706,12.2257,12.2577,9200.0
2005-10-25 09:55:00,19.1,19.1,19.07,19.07,9000.0,12.2577,12.2577,12.2385,12.2385,9000.0
2005-10-25 10:00:00,19.08,19.08,19.03,19.03,21600.0,12.2449,12.2449,12.2128,12.2128,21600.0
2005-10-25 10:05:00,19.02,19.05,19.02,19.04,36000.0,12.2064,12.2257,12.2064,12.2192,36000.0
2005-10-25 10:10:00,19.04,19.11,19.04,19.11,17400.0,12.2192,12.2642,12.2192,12.2642,17400.0
2005-10-25 10:15:00,19.09,19.12,19.08,19.12,35200.0,12.2513,12.2706,12.2449,12.2706,35200.0
2005-10-25 10:20:00,19.11,19.11,19.1,19.11,20000.0,12.2642,12.2642,12.2577,12.2642,20000.0
2005-10-25 10:25:00,19.11,19.18,19.11,19.18,19200.0,12.2642,12.3091,12.2642,12.3091,19200.0
2005-10-25 10:30:00,19.19,19.21,19.18,19.18,12800.0,12.3155,12.3283,12.3091,12.3091,12800.0
2005-10-25 10:35:00,19.18,19.19,19.18,19.18,7200.0,12.3091,12.3155,12.3091,12.3091,7200.0
2005-10-25 10:40:00,19.18,19.18,19.13,19.14,10600.0,12.3091,12.3091,12.277,12.2834,10600.0
2005-10-25 10:45:00,19.15,19.15,19.13,19.15,8000.0,12.2898,12.2898,12.277,12.2898,8000.0
2005-10-25 10:50:00,19.16,19.16,19.13,19.14,5800.0,12.2962,12.2962,12.277,12.2834,5800.0
2005-10-25 10:55:00,19.13,19.14,19.11,19.14,21600.0,12.277,12.2834,12.2642,12.2834,21600.0
2005-10-25 11:00:00,19.14,19.14,19.11,19.11,11800.0,12.2834,12.2834,12.2642,12.2642,11800.0
2005-10-25 11:05:00,19.11,19.13,19.11,19.12,15200.0,12.2642,12.277,12.2642,12.2706,15200.0
2005-10-25 11:10:00,19.12,19.13,19.11,19.13,21600.0,12.2706,12.277,12.2642,12.277,21600.0
2005-10-25 11:15:00,19.13,19.13,19.13,19.13,18800.0,12.277,12.277,12.277,12.277,18800.0
2005-10-25 11:20:00,19.13,19.14,19.13,19.13,27000.0,12.277,12.2834,12.277,12.277,27000.0
2005-10-25 11:25:00,19.13,19.13,19.12,19.13,25000.0,12.277,12.277,12.2706,12.277,25000.0
2005-10-25 11:30:00,19.13,19.13,19.12,19.13,22000.0,12.277,12.277,12.2706,12.277,22000.0
2005-10-25 11:35:00,19.13,19.14,19.13,19.13,8600.0,12.277,12.2834,12.277,12.277,8600.0
2005-10-25 11:40:00,19.13,19.14,19.13,19.14,12200.0,12.277,12.2834,12.277,12.2834,12200.0
2005-10-25 11:45:00,19.14,19.14,19.13,19.13,3400.0,12.2834,12.2834,12.277,12.277,3400.0
2005-10-25 11:50:00,19.14,19.14,19.11,19.12,13800.0,12.2834,12.2834,12.2642,12.2706,13800.0
2005-10-25 11:55:00,19.12,19.13,19.11,19.11,15800.0,12.2706,12.277,12.2642,12.2642,15800.0
2005-10-25 12:00:00,19.11,19.11,19.1,19.1,39000.0,12.2642,12.2642,12.2577,12.2577,39000.0
2005-10-25 12:05:00,19.1,19.1,19.07,19.08,11600.0,12.2577,12.2577,12.2385,12.2449,11600.0
2005-10-25 12:10:00,19.07,19.11,19.06,19.1,46800.0,12.2385,12.2642,12.2321,12.2577,46800.0
2005-10-25 12:15:00,19.09,19.1,19.09,19.1,17400.0,12.2513,12.2577,12.2513,12.2577,17400.0
2005-10-25 12:20:00,19.1,19.11,19.09,19.11,26200.0,12.2577,12.2642,12.2513,12.2642,26200.0
2005-10-25 12:25:00,19.1,19.1,19.09,19.1,13600.0,12.2577,12.2577,12.2513,12.2577,13600.0
2005-10-25 12:30:00,19.1,19.1,19.08,19.08,2600.0,12.2577,12.2577,12.2449,12.2449,2600.0
2005-10-25 12:35:00,19.08,19.09,19.03,19.03,9000.0,12.2449,12.2513,12.2128,12.2128,9000.0
2005-10-25 12:40:00,19.03,19.03,19.0,19.0,12800.0,12.2128,12.2128,12.1936,12.1936,12800.0
2005-10-25 12:45:00,19.0,19.02,19.0,19.02,7000.0,12.1936,12.2064,12.1936,12.2064,7000.0
2005-10-25 12:50:00,19.02,19.02,19.02,19.02,11800.0,12.2064,12.2064,12.2064,12.2064,11800.0
2005-10-25 12:55:00,19.01,19.01,19.0,19.01,2200.0,12.2,12.2,12.1936,12.2,2200.0
2005-10-25 13:00:00,19.03,19.03,18.99,19.02,18600.0,12.2128,12.2128,12.1871,12.2064,18600.0
2005-10-25 13:05:00,19.02,19.03,19.02,19.03,9400.0,12.2064,12.2128,12.2064,12.2128,9400.0
2005-10-25 13:10:00,19.02,19.06,19.02,19.06,15600.0,12.2064,12.2321,12.2064,12.2321,15600.0
2005-10-25 13:15:00,19.06,19.06,19.05,19.06,10000.0,12.2321,12.2321,12.2257,12.2321,10000.0
2005-10-25 13:20:00,19.06,19.08,19.06,19.08,15000.0,12.2321,12.2449,12.2321,12.2449,15000.0
2005-10-25 13:25:00,19.08,19.1,19.07,19.07,12200.0,12.2449,12.2577,12.2385,12.2385,12200.0
2005-10-25 13:30:00,19.07,19.07,19.03,19.04,12800.0,12.2385,12.2385,12.2128,12.2192,12800.0
2005-10-25 13:35:00,19.03,19.04,19.02,19.04,15200.0,12.2128,12.2192,12.2064,12.2192,15200.0
2005-10-25 13:40:00,19.04,19.09,19.03,19.08,42200.0,12.2192,12.2513,12.2128,12.2449,42200.0
2005-10-25 13:45:00,19.08,19.09,19.07,19.08,11000.0,12.2449,12.2513,12.2385,12.2449,11000.0
2005-10-25 13:50:00,19.08,19.1,19.08,19.1,14400.0,12.2449,12.2577,12.2449,12.2577,14400.0
2005-10-25 13:55:00,19.1,19.1,19.09,19.09,6800.0,12.2577,12.2577,12.2513,12.2513,6800.0
2005-10-25 14:00:00,19.09,19.09,19.07,19.08,9400.0,12.2513,12.2513,12.2385,12.2449,9400.0
2005-10-25 14:05:00,19.08,19.08,19.06,19.07,46000.0,12.2449,12.2449,12.2321,12.2385,46000.0
2005-10-25 14:10:00,19.07,19.11,19.07,19.1,46600.0,12.2385,12.2642,12.2385,12.2577,46600.0
2005-10-25 14:15:00,19.1,19.11,19.1,19.1,24200.0,12.2577,12.2642,12.2577,12.2577,24200.0
2005-10-25 14:20:00,19.1,19.11,19.09,19.1,36200.0,12.2577,12.2642,12.2513,12.2577,36200.0
2005-10-25 14:25:00,19.1,19.13,19.1,19.13,32600.0,12.2577,12.277,12.2577,12.277,32600.0
2005-10-25 14:30:00,19.13,19.13,19.1,19.11,34000.0,12.277,12.277,12.2577,12.2642,34000.0
2005-10-25 14:35:00,19.11,19.13,19.11,19.12,76800.0,12.2642,12.277,12.2642,12.2706,76800.0
2005-10-25 14:40:00,19.12,19.12,19.05,19.06,19200.0,12.2706,12.2706,12.2257,12.2321,19200.0
2005-10-25 14:45:00,19.06,19.07,19.05,19.05,26200.0,12.2321,12.2385,12.2257,12.2257,26200.0
2005-10-25 14:50:00,19.06,19.09,19.05,19.06,30600.0,12.2321,12.2513,12.2257,12.2321,30600.0
2005-10-25 14:55:00,19.06,19.06,19.04,19.05,16200.0,12.2321,12.2321,12.2192,12.2257,16200.0
2005-10-25 15:00:00,19.05,19.05,19.0,19.03,73800.0,12.2257,12.2257,12.1936,12.2128,73800.0
2005-10-25 15:05:00,19.03,19.03,19.02,19.02,8400.0,12.2128,12.2128,12.2064,12.2064,8400.0
2005-10-25 15:10:00,19.0,19.0,18.98,18.98,22600.0,12.1936,12.1936,12.1807,12.1807,22600.0
2005-10-25 15:15:00,18.97,19.0,18.97,18.99,24800.0,12.1743,12.1936,12.1743,12.1871,24800.0
2005-10-25 15:20:00,18.99,19.02,18.98,19.02,34000.0,12.1871,12.2064,12.1807,12.2064,34000.0
2005-10-25 15:25:00,19.03,19.07,19.02,19.04,35400.0,12.2128,12.2385,12.2064,12.2192,35400.0
2005-10-25 15:30:00,19.03,19.03,19.02,19.02,25800.0,12.2128,12.2128,12.2064,12.2064,25800.0
2005-10-25 15:35:00,19.02,19.04,19.0,19.04,34000.0,12.2064,12.2192,12.1936,12.2192,34000.0
2005-10-25 15:40:00,19.04,19.08,19.04,19.06,38200.0,12.2192,12.2449,12.2192,12.2321,38200.0
2005-10-25 15:45:00,19.06,19.1,19.06,19.08,27000.0,12.2321,12.2577,12.2321,12.2449,27000.0
2005-10-25 15:50:00,19.07,19.07,19.05,19.06,25800.0,12.2385,12.2385,12.2257,12.2321,25800.0
2005-10-25 15:55:00,19.06,19.07,19.06,19.07,45000.0,12.2321,12.2385,12.2321,12.2385,45000.0
2005-10-26 09:30:00,19.03,19.07,18.89,18.95,30600.0,12.2128,12.2385,12.123,12.1615,30600.0
2005-10-26 09:35:00,18.97,18.98,18.91,18.93,15200.0,12.1743,12.1807,12.1358,12.1486,15200.0
2005-10-26 09:40:00,18.94,19.05,18.94,18.97,25800.0,12.1551,12.2257,12.1551,12.1743,25800.0
2005-10-26 09:45:00,18.97,19.1,18.97,19.08,31800.0,12.1743,12.2577,12.1743,12.2449,31800.0
2005-10-26 09:50:00,19.06,19.06,19.0,19.03,10400.0,12.2321,12.2321,12.1936,12.2128,10400.0
2005-10-26 09:55:00,19.02,19.1,19.02,19.1,14600.0,12.2064,12.2577,12.2064,12.2577,14600.0
2005-10-26 10:00:00,19.09,19.09,19.06,19.06,6800.0,12.2513,12.2513,12.2321,12.2321,6800.0
2005-10-26 10:05:00,19.05,19.12,19.02,19.12,27800.0,12.2257,12.2706,12.2064,12.2706,27800.0
2005-10-26 10:10:00,19.12,19.17,19.12,19.17,12600.0,12.2706,12.3027,12.2706,12.3027,12600.0
2005-10-26 10:15:00,19.16,19.16,19.14,19.15,7800.0,12.2962,12.2962,12.2834,12.2898,7800.0
2005-10-26 10:20:00,19.11,19.13,19.1,19.1,11200.0,12.2642,12.277,12.2577,12.2577,11200.0
2005-10-26 10:25:00,19.08,19.09,19.08,19.08,10600.0,12.2449,12.2513,12.2449,12.2449,10600.0
2005-10-26 10:30:00,19.06,19.09,19.06,19.06,10000.0,12.2321,12.2513,12.2321,12.2321,10000.0
2005-10-26 10:35:00,19.07,19.07,19.02,19.02,15600.0,12.2385,12.2385,12.2064,12.2064,15600.0
2005-10-26 10:40:00,19.0,19.0,18.95,18.95,5000.0,12.1936,12.1936,12.1615,12.1615,5000.0
2005-10-26 10:45:00,18.95,18.98,18.93,18.98,16600.0,12.1615,12.1807,12.1486,12.1807,16600.0
2005-10-26 10:50:00,18.98,19.01,18.96,19.01,8600.0,12.1807,12.2,12.1679,12.2,8600.0
2005-10-26 10:55:00,19.0,19.08,19.0,19.08,12600.0,12.1936,12.2449,12.1936,12.2449,12600.0
2005-10-26 11:00:00,19.05,19.05,18.97,18.97,9400.0,12.2257,12.2257,12.1743,12.1743,9400.0
2005-10-26 11:05:00,18.96,18.96,18.93,18.96,22800.0,12.1679,12.1679,12.1486,12.1679,22800.0
2005-10-26 11:10:00,18.96,18.98,18.96,18.97,12800.0,12.1679,12.1807,12.1679,12.1743,12800.0
2005-10-26 11:15:00,18.97,18.97,18.93,18.93,13200.0,12.1743,12.1743,12.1486,12.1486,13200.0
2005-10-26 11:20:00,18.93,18.95,18.9,18.92,16400.0,12.1486,12.1615,12.1294,12.1422,16400.0
2005-10-26 11:25:00,18.91,18.97,18.9,18.97,11400.0,12.1358,12.1743,12.1294,12.1743,11400.0
2005-10-26 11:30:00,18.97,18.98,18.93,18.95,19600.0,12.1743,12.1807,12.1486,12.1615,19600.0
2005-10-26 11:35:00,18.95,18.98,18.95,18.96,16000.0,12.1615,12.1807,12.1615,12.1679,16000.0
2005-10-26 11:40:00,18.96,18.96,18.96,18.96,3600.0,12.1679,12.1679,12.1679,12.1679,3600.0
2005-10-26 11:45:00,18.95,18.95,18.95,18.95,5800.0,12.1615,12.1615,12.1615,12.1615,5800.0
2005-10-26 11:50:00,18.96,18.96,18.95,18.96,12200.0,12.1679,12.1679,12.1615,12.1679,12200.0
2005-10-26 11:55:00,18.97,18.97,18.95,18.95,8400.0,12.1743,12.1743,12.1615,12.1615,8400.0
2005-10-26 12:00:00,18.95,18.95,18.93,18.93,21400.0,12.1615,12.1615,12.1486,12.1486,21400.0
2005-10-26 12:05:00,18.93,18.93,18.91,18.93,2800.0,12.1486,12.1486,12.1358,12.1486,2800.0
2005-10-26 12:10:00,18.93,18.95,18.93,18.93,31600.0,12.1486,12.1615,12.1486,12.1486,31600.0
2005-10-26 12:15:00,18.94,18.98,18.94,18.98,9200.0,12.1551,12.1807,12.1551,12.1807,9200.0
2005-10-26 12:20:00,18.98,18.99,18.98,18.98,3000.0,12.1807,12.1871,12.1807,12.1807,3000.0
2005-10-26 12:25:00,18.98,18.99,18.98,18.99,2600.0,12.1807,12.1871,12.1807,12.1871,2600.0
2005-10-26 12:30:00,19.0,19.04,18.99,19.04,6000.0,12.1936,12.2192,12.1871,12.2192,6000.0
2005-10-26 12:35:00,19.04,19.04,18.99,18.99,13800.0,12.2192,12.2192,12.1871,12.1871,13800.0
2005-10-26 12:40:00,18.98,18.99,18.98,18.98,7200.0,12.1807,12.1871,12.1807,12.1807,7200.0
2005-10-26 12:45:00,18.99,19.02,18.98,19.02,5400.0,12.1871,12.2064,12.1807,12.2064,5400.0
2005-10-26 12:50:00,19.02,19.02,19.0,19.01,9400.0,12.2064,12.2064,12.1936,12.2,9400.0
2005-10-26 12:55:00,19.01,19.01,19.0,19.01,8800.0,12.2,12.2,12.1936,12.2,8800.0
2005-10-26 13:00:00,19.01,19.01,18.99,18.99,8400.0,12.2,12.2,12.1871,12.1871,8400.0
2005-10-26 13:05:00,18.99,19.02,18.99,19.02,20400.0,12.1871,12.2064,12.1871,12.2064,20400.0
2005-10-26 13:10:00,19.02,19.02,19.0,19.0,20000.0,12.2064,12.2064,12.1936,12.1936,20000.0
2005-10-26 13:15:00,19.0,19.08,19.0,19.0,51000.0,12.1936,12.2449,12.1936,12.1936,51000.0
2005-10-26 13:20:00,18.97,18.97,18.93,18.93,26800.0,12.1743,12.1743,12.1486,12.1486,26800.0
2005-10-26 13:25:00,18.93,18.96,18.93,18.96,6200.0,12.1486,12.1679,12.1486,12.1679,6200.0
2005-10-26 13:30:00,18.97,18.98,18.96,18.97,15600.0,12.1743,12.1807,12.1679,12.1743,15600.0
2005-10-26 13:35:00,18.97,18.99,18.96,18.99,8600.0,12.1743,12.1871,12.1679,12.1871,8600.0
2005-10-26 13:40:00,18.98,18.98,18.92,18.92,8800.0,12.1807,12.1807,12.1422,12.1422,8800.0
2005-10-26 13:45:00,18.91,18.92,18.9,18.92,6000.0,12.1358,12.1422,12.1294,12.1422,6000.0
2005-10-26 13:50:00,18.89,18.9,18.88,18.89,7200.0,12.123,12.1294,12.1166,12.123,7200.0
2005-10-26 13:55:00,18.89,18.89,18.86,18.86,7400.0,12.123,12.123,12.1037,12.1037,7400.0
2005-10-26 14:00:00,18.86,18.93,18.86,18.93,15800.0,12.1037,12.1486,12.1037,12.1486,15800.0
2005-10-26 14:05:00,18.92,18.93,18.9,18.9,12000.0,12.1422,12.1486,12.1294,12.1294,12000.0
2005-10-26 14:10:00,18.9,18.9,18.88,18.88,10600.0,12.1294,12.1294,12.1166,12.1166,10600.0
2005-10-26 14:15:00,18.88,18.9,18.86,18.86,12200.0,12.1166,12.1294,12.1037,12.1037,12200.0
2005-10-26 14:20:00,18.86,18.94,18.86,18.94,12400.0,12.1037,12.1551,12.1037,12.1551,12400.0
2005-10-26 14:25:00,18.93,18.93,18.88,18.88,4200.0,12.1486,12.1486,12.1166,12.1166,4200.0
2005-10-26 14:30:00,18.88,18.88,18.85,18.86,8600.0,12.1166,12.1166,12.0973,12.1037,8600.0
2005-10-26 14:35:00,18.85,18.85,18.82,18.85,21600.0,12.0973,12.0973,12.078,12.0973,21600.0
2005-10-26 14:40:00,18.85,18.86,18.82,18.85,18200.0,12.0973,12.1037,12.078,12.0973,18200.0
2005-10-26 14:45:00,18.85,18.86,18.84,18.86,11200.0,12.0973,12.1037,12.0909,12.1037,11200.0
2005-10-26 14:50:00,18.86,18.86,18.84,18.84,3600.0,12.1037,12.1037,12.0909,12.0909,3600.0
2005-10-26 14:55:00,18.83,18.84,18.8,18.8,8000.0,12.0845,12.0909,12.0652,12.0652,8000.0
2005-10-26 15:00:00,18.79,18.84,18.79,18.84,14200.0,12.0588,12.0909,12.0588,12.0909,14200.0
2005-10-26 15:05:00,18.85,18.87,18.85,18.87,5800.0,12.0973,12.1101,12.0973,12.1101,5800.0
2005-10-26 15:10:00,18.89,18.89,18.86,18.86,5000.0,12.123,12.123,12.1037,12.1037,5000.0
2005-10-26 15:15:00,18.86,18.86,18.84,18.85,19800.0,12.1037,12.1037,12.0909,12.0973,19800.0
2005-10-26 15:20:00,18.85,18.86,18.83,18.84,25200.0,12.0973,12.1037,12.0845,12.0909,25200.0
2005-10-26 15:25:00,18.83,18.83,18.81,18.81,40000.0,12.0845,12.0845,12.0716,12.0716,40000.0
2005-10-26 15:30:00,18.81,18.81,18.81,18.81,26200.0,12.0716,12.0716,12.0716,12.0716,26200.0
2005-10-26 15:35:00,18.81,18.82,18.79,18.79,26200.0,12.0716,12.078,12.0588,12.0588,26200.0
2005-10-26 15:40:00,18.79,18.79,18.75,18.75,16000.0,12.0588,12.0588,12.0331,12.0331,16000.0
2005-10-26 15:45:00,18.75,18.78,18.73,18.78,22600.0,12.0331,12.0524,12.0203,12.0524,22600.0
2005-10-26 15:50:00,18.77,18.78,18.77,18.77,7000.0,12.046,12.0524,12.046,12.046,7000.0
2005-10-26 15:55:00,18.77,18.77,18.75,18.77,47800.0,12.046,12.046,12.0331,12.046,47800.0
2005-10-27 09:30:00,18.74,18.77,18.7,18.7,4200.0,12.0267,12.046,12.001,12.001,4200.0
2005-10-27 09:35:00,18.68,18.74,18.68,18.71,12600.0,11.9882,12.0267,11.9882,12.0075,12600.0
2005-10-27 09:40:00,18.71,18.71,18.68,18.7,11400.0,12.0075,12.0075,11.9882,12.001,11400.0
2005-10-27 09:45:00,18.68,18.69,18.62,18.67,22600.0,11.9882,11.9946,11.9497,11.9818,22600.0
2005-10-27 09:50:00,18.68,18.68,18.61,18.61,5800.0,11.9882,11.9882,11.9433,11.9433,5800.0
2005-10-27 09:55:00,18.61,18.65,18.54,18.64,30400.0,11.9433,11.9689,11.8984,11.9625,30400.0
2005-10-27 10:00:00,18.62,18.62,18.54,18.6,22200.0,11.9497,11.9497,11.8984,11.9369,22200.0
2005-10-27 10:05:00,18.59,18.59,18.5,18.5,12000.0,11.9304,11.9304,11.8727,11.8727,12000.0
2005-10-27 10:10:00,18.5,18.52,18.46,18.51,71000.0,11.8727,11.8855,11.847,11.8791,71000.0
2005-10-27 10:15:00,18.5,18.5,18.47,18.5,38200.0,11.8727,11.8727,11.8534,11.8727,38200.0
2005-10-27 10:20:00,18.5,18.5,18.45,18.46,20400.0,11.8727,11.8727,11.8406,11.847,20400.0
2005-10-27 10:25:00,18.45,18.47,18.42,18.45,17800.0,11.8406,11.8534,11.8213,11.8406,17800.0
2005-10-27 10:30:00,18.45,18.46,18.43,18.43,15200.0,11.8406,11.847,11.8278,11.8278,15200.0
2005-10-27 10:35:00,18.43,18.45,18.43,18.45,10600.0,11.8278,11.8406,11.8278,11.8406,10600.0
2005-10-27 10:40:00,18.46,18.53,18.46,18.53,31400.0,11.847,11.8919,11.847,11.8919,31400.0
2005-10-27 10:45:00,18.5,18.53,18.5,18.5,10200.0,11.8727,11.8919,11.8727,11.8727,10200.0
2005-10-27 10:50:00,18.5,18.52,18.45,18.45,23400.0,11.8727,11.8855,11.8406,11.8406,23400.0
2005-10-27 10:55:00,18.45,18.48,18.39,18.39,17600.0,11.8406,11.8598,11.8021,11.8021,17600.0
2005-10-27 11:00:00,18.39,18.39,18.38,18.39,6400.0,11.8021,11.8021,11.7957,11.8021,6400.0
2005-10-27 11:05:00,18.39,18.42,18.39,18.41,20200.0,11.8021,11.8213,11.8021,11.8149,20200.0
2005-10-27 11:10:00,18.41,18.41,18.4,18.4,8800.0,11.8149,11.8149,11.8085,11.8085,8800.0
2005-10-27 11:15:00,18.4,18.43,18.4,18.43,26000.0,11.8085,11.8278,11.8085,11.8278,26000.0
2005-10-27 11:20:00,18.43,18.43,18.42,18.42,28800.0,11.8278,11.8278,11.8213,11.8213,28800.0
2005-10-27 11:25:00,18.42,18.42,18.42,18.42,10800.0,11.8213,11.8213,11.8213,11.8213,10800.0
2005-10-27 11:30:00,18.42,18.46,18.41,18.41,28800.0,11.8213,11.847,11.8149,11.8149,28800.0
2005-10-27 11:35:00,18.41,18.43,18.4,18.43,29600.0,11.8149,11.8278,11.8085,11.8278,29600.0
2005-10-27 11:40:00,18.43,18.47,18.43,18.47,19400.0,11.8278,11.8534,11.8278,11.8534,19400.0
2005-10-27 11:45:00,18.47,18.49,18.47,18.49,4600.0,11.8534,11.8663,11.8534,11.8663,4600.0
2005-10-27 11:50:00,18.49,18.49,18.48,18.49,17000.0,11.8663,11.8663,11.8598,11.8663,17000.0
2005-10-27 11:55:00,18.5,18.55,18.5,18.53,16400.0,11.8727,11.9048,11.8727,11.8919,16400.0
2005-10-27 12:00:00,18.53,18.54,18.53,18.54,9000.0,11.8919,11.8984,11.8919,11.8984,9000.0
2005-10-27 12:05:00,18.54,18.56,18.54,18.56,34000.0,11.8984,11.9112,11.8984,11.9112,34000.0
2005-10-27 12:10:00,18.56,18.56,18.54,18.55,9400.0,11.9112,11.9112,11.8984,11.9048,9400.0
2005-10-27 12:15:00,18.54,18.54,18.52,18.52,1800.0,11.8984,11.8984,11.8855,11.8855,1800.0
2005-10-27 12:20:00,18.52,18.52,18.52,18.52,21800.0,11.8855,11.8855,11.8855,11.8855,21800.0
2005-10-27 12:25:00,18.52,18.52,18.46,18.47,13400.0,11.8855,11.8855,11.847,11.8534,13400.0
2005-10-27 12:30:00,18.46,18.46,18.44,18.44,2000.0,11.847,11.847,11.8342,11.8342,2000.0
2005-10-27 12:35:00,18.44,18.44,18.43,18.44,23600.0,11.8342,11.8342,11.8278,11.8342,23600.0
2005-10-27 12:40:00,18.44,18.44,18.44,18.44,3000.0,11.8342,11.8342,11.8342,11.8342,3000.0
2005-10-27 12:45:00,18.43,18.43,18.43,18.43,2200.0,11.8278,11.8278,11.8278,11.8278,2200.0
2005-10-27 12:50:00,18.43,18.43,18.43,18.43,600.0,11.8278,11.8278,11.8278,11.8278,600.0
2005-10-27 12:55:00,18.43,18.45,18.43,18.45,41200.0,11.8278,11.8406,11.8278,11.8406,41200.0
2005-10-27 13:00:00,18.44,18.44,18.43,18.43,6200.0,11.8342,11.8342,11.8278,11.8278,6200.0
2005-10-27 13:05:00,18.42,18.42,18.38,18.38,47800.0,11.8213,11.8213,11.7957,11.7957,47800.0
2005-10-27 13:10:00,18.38,18.38,18.33,18.34,31800.0,11.7957,11.7957,11.7636,11.77,31800.0
2005-10-27 13:15:00,18.34,18.34,18.3,18.3,11800.0,11.77,11.77,11.7443,11.7443,11800.0
2005-10-27 13:20:00,18.3,18.3,18.27,18.27,8400.0,11.7443,11.7443,11.7251,11.7251,8400.0
2005-10-27 13:25:00,18.27,18.27,18.24,18.24,22600.0,11.7251,11.7251,11.7058,11.7058,22600.0
2005-10-27 13:30:00,18.24,18.24,18.22,18.22,12600.0,11.7058,11.7058,11.693,11.693,12600.0
2005-10-27 13:35:00,18.22,18.23,18.17,18.18,72200.0,11.693,11.6994,11.6609,11.6673,72200.0
2005-10-27 13:40:00,18.18,18.19,18.16,18.18,36800.0,11.6673,11.6737,11.6545,11.6673,36800.0
2005-10-27 13:45:00,18.18,18.24,18.18,18.23,11800.0,11.6673,11.7058,11.6673,11.6994,11800.0
2005-10-27 13:50:00,18.22,18.24,18.22,18.24,5000.0,11.693,11.7058,11.693,11.7058,5000.0
2005-10-27 13:55:00,18.24,18.28,18.24,18.28,8800.0,11.7058,11.7315,11.7058,11.7315,8800.0
2005-10-27 14:00:00,18.28,18.28,18.16,18.16,27600.0,11.7315,11.7315,11.6545,11.6545,27600.0
2005-10-27 14:05:00,18.16,18.17,18.13,18.17,57600.0,11.6545,11.6609,11.6352,11.6609,57600.0
2005-10-27 14:10:00,18.16,18.16,18.13,18.13,11600.0,11.6545,11.6545,11.6352,11.6352,11600.0
2005-10-27 14:15:00,18.12,18.13,18.11,18.11,8400.0,11.6288,11.6352,11.6224,11.6224,8400.0
2005-10-27 14:20:00,18.11,18.11,18.08,18.08,12800.0,11.6224,11.6224,11.6031,11.6031,12800.0
2005-10-27 14:25:00,18.07,18.1,18.06,18.08,43400.0,11.5967,11.616,11.5903,11.6031,43400.0
2005-10-27 14:30:00,18.09,18.09,18.08,18.08,19200.0,11.6096,11.6096,11.6031,11.6031,19200.0
2005-10-27 14:35:00,18.08,18.08,18.08,18.08,16200.0,11.6031,11.6031,11.6031,11.6031,16200.0
2005-10-27 14:40:00,18.08,18.08,18.08,18.08,5000.0,11.6031,11.6031,11.6031,11.6031,5000.0
2005-10-27 14:45:00,18.08,18.14,18.08,18.14,42600.0,11.6031,11.6416,11.6031,11.6416,42600.0
2005-10-27 14:50:00,18.15,18.15,18.13,18.14,14200.0,11.6481,11.6481,11.6352,11.6416,14200.0
2005-10-27 14:55:00,18.14,18.16,18.14,18.14,34400.0,11.6416,11.6545,11.6416,11.6416,34400.0
2005-10-27 15:00:00,18.14,18.14,18.13,18.13,12000.0,11.6416,11.6416,11.6352,11.6352,12000.0
2005-10-27 15:05:00,18.12,18.12,18.1,18.1,25800.0,11.6288,11.6288,11.616,11.616,25800.0
2005-10-27 15:10:00,18.11,18.15,18.11,18.13,47400.0,11.6224,11.6481,11.6224,11.6352,47400.0
2005-10-27 15:15:00,18.14,18.19,18.13,18.18,36600.0,11.6416,11.6737,11.6352,11.6673,36600.0
2005-10-27 15:20:00,18.18,18.18,18.17,18.18,18200.0,11.6673,11.6673,11.6609,11.6673,18200.0
2005-10-27 15:25:00,18.18,18.18,18.18,18.18,20800.0,11.6673,11.6673,11.6673,11.6673,20800.0
2005-10-27 15:30:00,18.18,18.18,18.18,18.18,20400.0,11.6673,11.6673,11.6673,11.6673,20400.0
2005-10-27 15:35:00,18.2,18.23,18.19,18.21,21600.0,11.6801,11.6994,11.6737,11.6866,21600.0
2005-10-27 15:40:00,18.22,18.24,18.21,18.24,26600.0,11.693,11.7058,11.6866,11.7058,26600.0
2005-10-27 15:45:00,18.24,18.27,18.23,18.25,48400.0,11.7058,11.7251,11.6994,11.7122,48400.0
2005-10-27 15:50:00,18.25,18.25,18.25,18.25,73600.0,11.7122,11.7122,11.7122,11.7122,73600.0
2005-10-27 15:55:00,18.25,18.25,18.23,18.23,24800.0,11.7122,11.7122,11.6994,11.6994,24800.0
2005-10-28 09:30:00,18.3,18.39,18.3,18.39,14200.0,11.7443,11.8021,11.7443,11.8021,14200.0
2005-10-28 09:35:00,18.4,18.41,18.38,18.38,13400.0,11.8085,11.8149,11.7957,11.7957,13400.0
2005-10-28 09:40:00,18.4,18.41,18.4,18.41,55000.0,11.8085,11.8149,11.8085,11.8149,55000.0
2005-10-28 09:45:00,18.41,18.47,18.41,18.42,26400.0,11.8149,11.8534,11.8149,11.8213,26400.0
2005-10-28 09:50:00,18.42,18.47,18.4,18.47,31000.0,11.8213,11.8534,11.8085,11.8534,31000.0
2005-10-28 09:55:00,18.47,18.47,18.41,18.44,27600.0,11.8534,11.8534,11.8149,11.8342,27600.0
2005-10-28 10:00:00,18.44,18.44,18.39,18.4,7400.0,11.8342,11.8342,11.8021,11.8085,7400.0
2005-10-28 10:05:00,18.41,18.41,18.29,18.29,7600.0,11.8149,11.8149,11.7379,11.7379,7600.0
2005-10-28 10:10:00,18.31,18.32,18.31,18.32,3400.0,11.7507,11.7572,11.7507,11.7572,3400.0
2005-10-28 10:15:00,18.31,18.35,18.31,18.34,11000.0,11.7507,11.7764,11.7507,11.77,11000.0
2005-10-28 10:20:00,18.34,18.35,18.33,18.35,2400.0,11.77,11.7764,11.7636,11.7764,2400.0
2005-10-28 10:25:00,18.35,18.43,18.35,18.35,27000.0,11.7764,11.8278,11.7764,11.7764,27000.0
2005-10-28 10:30:00,18.36,18.36,18.3,18.35,21000.0,11.7828,11.7828,11.7443,11.7764,21000.0
2005-10-28 10:35:00,18.31,18.31,18.28,18.29,1800.0,11.7507,11.7507,11.7315,11.7379,1800.0
2005-10-28 10:40:00,18.29,18.3,18.28,18.3,23000.0,11.7379,11.7443,11.7315,11.7443,23000.0
2005-10-28 10:45:00,18.3,18.33,18.28,18.28,11000.0,11.7443,11.7636,11.7315,11.7315,11000.0
2005-10-28 10:50:00,18.29,18.38,18.29,18.36,12800.0,11.7379,11.7957,11.7379,11.7828,12800.0
2005-10-28 10:55:00,18.36,18.39,18.35,18.38,8000.0,11.7828,11.8021,11.7764,11.7957,8000.0
2005-10-28 11:00:00,18.38,18.38,18.38,18.38,11800.0,11.7957,11.7957,11.7957,11.7957,11800.0
2005-10-28 11:05:00,18.38,18.42,18.38,18.41,12800.0,11.7957,11.8213,11.7957,11.8149,12800.0
2005-10-28 11:10:00,18.41,18.41,18.39,18.4,13800.0,11.8149,11.8149,11.8021,11.8085,13800.0
2005-10-28 11:15:00,18.4,18.4,18.32,18.34,34600.0,11.8085,11.8085,11.7572,11.77,34600.0
2005-10-28 11:20:00,18.34,18.35,18.34,18.35,40600.0,11.77,11.7764,11.77,11.7764,40600.0
2005-10-28 11:25:00,18.35,18.36,18.34,18.35,25000.0,11.7764,11.7828,11.77,11.7764,25000.0
2005-10-28 11:30:00,18.35,18.36,18.31,18.33,21600.0,11.7764,11.7828,11.7507,11.7636,21600.0
2005-10-28 11:35:00,18.35,18.36,18.35,18.35,9000.0,11.7764,11.7828,11.7764,11.7764,9000.0
2005-10-28 11:40:00,18.35,18.4,18.35,18.4,24200.0,11.7764,11.8085,11.7764,11.8085,24200.0
2005-10-28 11:45:00,18.4,18.45,18.39,18.42,21600.0,11.8085,11.8406,11.8021,11.8213,21600.0
2005-10-28 11:50:00,18.42,18.48,18.4,18.48,44400.0,11.8213,11.8598,11.8085,11.8598,44400.0
2005-10-28 11:55:00,18.48,18.48,18.46,18.46,26800.0,11.8598,11.8598,11.847,11.847,26800.0
2005-10-28 12:00:00,18.46,18.48,18.45,18.46,32400.0,11.847,11.8598,11.8406,11.847,32400.0
2005-10-28 12:05:00,18.46,18.46,18.45,18.45,20000.0,11.847,11.847,11.8406,11.8406,20000.0
2005-10-28 12:10:00,18.45,18.45,18.4,18.42,12000.0,11.8406,11.8406,11.8085,11.8213,12000.0
2005-10-28 12:15:00,18.4,18.44,18.4,18.44,35600.0,11.8085,11.8342,11.8085,11.8342,35600.0
2005-10-28 12:20:00,18.45,18.45,18.43,18.43,14400.0,11.8406,11.8406,11.8278,11.8278,14400.0
2005-10-28 12:25:00,18.43,18.45,18.43,18.45,15000.0,11.8278,11.8406,11.8278,11.8406,15000.0
2005-10-28 12:30:00,18.45,18.45,18.42,18.42,5000.0,11.8406,11.8406,11.8213,11.8213,5000.0
2005-10-28 12:35:00,18.42,18.44,18.42,18.44,8600.0,11.8213,11.8342,11.8213,11.8342,8600.0
2005-10-28 12:40:00,18.43,18.47,18.43,18.47,9800.0,11.8278,11.8534,11.8278,11.8534,9800.0
2005-10-28 12:45:00,18.46,18.46,18.45,18.46,2800.0,11.847,11.847,11.8406,11.847,2800.0
2005-10-28 12:50:00,18.44,18.45,18.43,18.45,4200.0,11.8342,11.8406,11.8278,11.8406,4200.0
2005-10-28 12:55:00,18.45,18.46,18.45,18.45,6600.0,11.8406,11.847,11.8406,11.8406,6600.0
2005-10-28 13:00:00,18.45,18.46,18.45,18.46,4800.0,11.8406,11.847,11.8406,11.847,4800.0
2005-10-28 13:05:00,18.46,18.46,18.45,18.46,9000.0,11.847,11.847,11.8406,11.847,9000.0
2005-10-28 13:10:00,18.46,18.48,18.46,18.47,7600.0,11.847,11.8598,11.847,11.8534,7600.0
2005-10-28 13:15:00,18.47,18.47,18.45,18.45,14600.0,11.8534,11.8534,11.8406,11.8406,14600.0
2005-10-28 13:20:00,18.43,18.43,18.43,18.43,3600.0,11.8278,11.8278,11.8278,11.8278,3600.0
2005-10-28 13:25:00,18.43,18.45,18.43,18.45,3200.0,11.8278,11.8406,11.8278,11.8406,3200.0
2005-10-28 13:30:00,18.44,18.46,18.44,18.46,10600.0,11.8342,11.847,11.8342,11.847,10600.0
2005-10-28 13:35:00,18.46,18.49,18.46,18.47,12200.0,11.847,11.8663,11.847,11.8534,12200.0
2005-10-28 13:40:00,18.47,18.51,18.47,18.49,26600.0,11.8534,11.8791,11.8534,11.8663,26600.0
2005-10-28 13:45:00,18.5,18.5,18.5,18.5,1000.0,11.8727,11.8727,11.8727,11.8727,1000.0
2005-10-28 13:50:00,18.49,18.5,18.49,18.49,2800.0,11.8663,11.8727,11.8663,11.8663,2800.0
2005-10-28 13:55:00,18.5,18.5,18.49,18.5,4400.0,11.8727,11.8727,11.8663,11.8727,4400.0
2005-10-28 14:00:00,18.5,18.55,18.5,18.55,11400.0,11.8727,11.9048,11.8727,11.9048,11400.0
2005-10-28 14:05:00,18.55,18.58,18.54,18.58,13600.0,11.9048,11.924,11.8984,11.924,13600.0
2005-10-28 14:10:00,18.57,18.57,18.53,18.53,10000.0,11.9176,11.9176,11.8919,11.8919,10000.0
2005-10-28 14:15:00,18.52,18.52,18.5,18.52,5800.0,11.8855,11.8855,11.8727,11.8855,5800.0
2005-10-28 14:20:00,18.52,18.57,18.52,18.57,7400.0,11.8855,11.9176,11.8855,11.9176,7400.0
2005-10-28 14:25:00,18.58,18.61,18.58,18.59,11600.0,11.924,11.9433,11.924,11.9304,11600.0
2005-10-28 14:30:00,18.58,18.58,18.56,18.56,13600.0,11.924,11.924,11.9112,11.9112,13600.0
2005-10-28 14:35:00,18.56,18.57,18.55,18.55,2200.0,11.9112,11.9176,11.9048,11.9048,2200.0
2005-10-28 14:40:00,18.55,18.58,18.54,18.54,20600.0,11.9048,11.924,11.8984,11.8984,20600.0
2005-10-28 14:45:00,18.54,18.58,18.54,18.58,11200.0,11.8984,11.924,11.8984,11.924,11200.0
2005-10-28 14:50:00,18.58,18.6,18.58,18.6,6400.0,11.924,11.9369,11.924,11.9369,6400.0
2005-10-28 14:55:00,18.6,18.63,18.6,18.61,41000.0,11.9369,11.9561,11.9369,11.9433,41000.0
2005-10-28 15:00:00,18.61,18.61,18.6,18.61,9600.0,11.9433,11.9433,11.9369,11.9433,9600.0
2005-10-28 15:05:00,18.61,18.61,18.61,18.61,10200.0,11.9433,11.9433,11.9433,11.9433,10200.0
2005-10-28 15:10:00,18.61,18.63,18.61,18.62,14600.0,11.9433,11.9561,11.9433,11.9497,14600.0
2005-10-28 15:15:00,18.62,18.63,18.62,18.63,1200.0,11.9497,11.9561,11.9497,11.9561,1200.0
2005-10-28 15:20:00,18.63,18.65,18.63,18.65,13800.0,11.9561,11.9689,11.9561,11.9689,13800.0
2005-10-28 15:25:00,18.65,18.65,18.61,18.61,8600.0,11.9689,11.9689,11.9433,11.9433,8600.0
2005-10-28 15:30:00,18.61,18.62,18.57,18.58,22000.0,11.9433,11.9497,11.9176,11.924,22000.0
2005-10-28 15:35:00,18.57,18.6,18.57,18.6,15400.0,11.9176,11.9369,11.9176,11.9369,15400.0
2005-10-28 15:40:00,18.6,18.61,18.6,18.61,23800.0,11.9369,11.9433,11.9369,11.9433,23800.0
2005-10-28 15:45:00,18.61,18.64,18.6,18.64,27200.0,11.9433,11.9625,11.9369,11.9625,27200.0
2005-10-28 15:50:00,18.64,18.65,18.63,18.65,22400.0,11.9625,11.9689,11.9561,11.9689,22400.0
2005-10-28 15:55:00,18.64,18.65,18.63,18.64,33800.0,11.9625,11.9689,11.9561,11.9625,33800.0
2005-10-31 09:30:00,18.72,18.86,18.72,18.85,43800.0,12.0139,12.1037,12.0139,12.0973,43800.0
2005-10-31 09:35:00,18.85,18.93,18.83,18.91,23400.0,12.0973,12.1486,12.0845,12.1358,23400.0
2005-10-31 09:40:00,18.91,19.0,18.91,19.0,21000.0,12.1358,12.1936,12.1358,12.1936,21000.0
2005-10-31 09:45:00,19.0,19.03,19.0,19.0,3400.0,12.1936,12.2128,12.1936,12.1936,3400.0
2005-10-31 09:50:00,19.0,19.1,18.98,19.1,51200.0,12.1936,12.2577,12.1807,12.2577,51200.0
2005-10-31 09:55:00,19.09,19.09,19.05,19.06,13000.0,12.2513,12.2513,12.2257,12.2321,13000.0
2005-10-31 10:00:00,19.07,19.07,19.03,19.03,6000.0,12.2385,12.2385,12.2128,12.2128,6000.0
2005-10-31 10:05:00,19.03,19.03,19.0,19.02,8600.0,12.2128,12.2128,12.1936,12.2064,8600.0
2005-10-31 10:10:00,19.02,19.04,19.0,19.04,45400.0,12.2064,12.2192,12.1936,12.2192,45400.0
2005-10-31 10:15:00,19.04,19.06,19.04,19.06,32800.0,12.2192,12.2321,12.2192,12.2321,32800.0
2005-10-31 10:20:00,19.06,19.18,19.06,19.18,16200.0,12.2321,12.3091,12.2321,12.3091,16200.0
2005-10-31 10:25:00,19.18,19.25,19.18,19.23,38600.0,12.3091,12.354,12.3091,12.3412,38600.0
2005-10-31 10:30:00,19.23,19.25,19.18,19.18,23600.0,12.3412,12.354,12.3091,12.3091,23600.0
2005-10-31 10:35:00,19.18,19.18,19.15,19.15,17400.0,12.3091,12.3091,12.2898,12.2898,17400.0
2005-10-31 10:40:00,19.15,19.22,19.15,19.22,13400.0,12.2898,12.3348,12.2898,12.3348,13400.0
2005-10-31 10:45:00,19.22,19.22,19.2,19.2,4000.0,12.3348,12.3348,12.3219,12.3219,4000.0
2005-10-31 10:50:00,19.2,19.2,19.17,19.17,12800.0,12.3219,12.3219,12.3027,12.3027,12800.0
2005-10-31 10:55:00,19.17,19.18,19.17,19.18,36600.0,12.3027,12.3091,12.3027,12.3091,36600.0
2005-10-31 11:00:00,19.18,19.21,19.17,19.2,24600.0,12.3091,12.3283,12.3027,12.3219,24600.0
2005-10-31 11:05:00,19.2,19.23,19.19,19.22,21000.0,12.3219,12.3412,12.3155,12.3348,21000.0
2005-10-31 11:10:00,19.23,19.25,19.22,19.22,19400.0,12.3412,12.354,12.3348,12.3348,19400.0
2005-10-31 11:15:00,19.24,19.26,19.23,19.24,15400.0,12.3476,12.3604,12.3412,12.3476,15400.0
2005-10-31 11:20:00,19.25,19.25,19.23,19.23,24200.0,12.354,12.354,12.3412,12.3412,24200.0
2005-10-31 11:25:00,19.23,19.29,19.23,19.28,10400.0,12.3412,12.3797,12.3412,12.3733,10400.0
2005-10-31 11:30:00,19.28,19.28,19.25,19.26,24600.0,12.3733,12.3733,12.354,12.3604,24600.0
2005-10-31 11:35:00,19.25,19.27,19.22,19.23,31800.0,12.354,12.3668,12.3348,12.3412,31800.0
2005-10-31 11:40:00,19.22,19.22,19.18,19.2,8800.0,12.3348,12.3348,12.3091,12.3219,8800.0
2005-10-31 11:45:00,19.2,19.21,19.18,19.2,17000.0,12.3219,12.3283,12.3091,12.3219,17000.0
2005-10-31 11:50:00,19.2,19.2,19.18,19.18,12200.0,12.3219,12.3219,12.3091,12.3091,12200.0
2005-10-31 11:55:00,19.18,19.18,19.16,19.17,9200.0,12.3091,12.3091,12.2962,12.3027,9200.0
2005-10-31 12:00:00,19.17,19.22,19.16,19.22,24200.0,12.3027,12.3348,12.2962,12.3348,24200.0
2005-10-31 12:05:00,19.23,19.29,19.23,19.28,33600.0,12.3412,12.3797,12.3412,12.3733,33600.0
2005-10-31 12:10:00,19.28,19.29,19.27,19.27,15600.0,12.3733,12.3797,12.3668,12.3668,15600.0
2005-10-31 12:15:00,19.27,19.28,19.25,19.25,39600.0,12.3668,12.3733,12.354,12.354,39600.0
2005-10-31 12:20:00,19.25,19.29,19.25,19.28,24200.0,12.354,12.3797,12.354,12.3733,24200.0
2005-10-31 12:25:00,19.28,19.29,19.27,19.28,27000.0,12.3733,12.3797,12.3668,12.3733,27000.0
2005-10-31 12:30:00,19.28,19.28,19.26,19.27,17400.0,12.3733,12.3733,12.3604,12.3668,17400.0
2005-10-31 12:35:00,19.27,19.27,19.24,19.25,13400.0,12.3668,12.3668,12.3476,12.354,13400.0
2005-10-31 12:40:00,19.25,19.25,19.24,19.24,6800.0,12.354,12.354,12.3476,12.3476,6800.0
2005-10-31 12:45:00,19.24,19.25,19.23,19.24,20800.0,12.3476,12.354,12.3412,12.3476,20800.0
2005-10-31 12:50:00,19.24,19.24,19.24,19.24,10600.0,12.3476,12.3476,12.3476,12.3476,10600.0
2005-10-31 12:55:00,19.24,19.25,19.24,19.25,18400.0,12.3476,12.354,12.3476,12.354,18400.0
2005-10-31 13:00:00,19.25,19.27,19.25,19.27,19200.0,12.354,12.3668,12.354,12.3668,19200.0
2005-10-31 13:05:00,19.27,19.28,19.27,19.28,18800.0,12.3668,12.3733,12.3668,12.3733,18800.0
2005-10-31 13:10:00,19.28,19.33,19.28,19.33,30000.0,12.3733,12.4053,12.3733,12.4053,30000.0
2005-10-31 13:15:00,19.33,19.38,19.33,19.38,18600.0,12.4053,12.4374,12.4053,12.4374,18600.0
2005-10-31 13:20:00,19.38,19.38,19.37,19.37,10800.0,12.4374,12.4374,12.431,12.431,10800.0
2005-10-31 13:25:00,19.38,19.38,19.36,19.36,11000.0,12.4374,12.4374,12.4246,12.4246,11000.0
2005-10-31 13:30:00,19.36,19.36,19.35,19.36,15000.0,12.4246,12.4246,12.4182,12.4246,15000.0
2005-10-31 13:35:00,19.36,19.36,19.35,19.36,33600.0,12.4246,12.4246,12.4182,12.4246,33600.0
2005-10-31 13:40:00,19.36,19.37,19.36,19.36,13800.0,12.4246,12.431,12.4246,12.4246,13800.0
2005-10-31 13:45:00,19.36,19.39,19.35,19.36,16200.0,12.4246,12.4439,12.4182,12.4246,16200.0
2005-10-31 13:50:00,19.35,19.36,19.35,19.36,12800.0,12.4182,12.4246,12.4182,12.4246,12800.0
2005-10-31 13:55:00,19.36,19.38,19.36,19.38,21200.0,12.4246,12.4374,12.4246,12.4374,21200.0
2005-10-31 14:00:00,19.38,19.46,19.38,19.45,109200.0,12.4374,12.4888,12.4374,12.4824,109200.0
2005-10-31 14:05:00,19.45,19.45,19.43,19.45,47000.0,12.4824,12.4824,12.4695,12.4824,47000.0
2005-10-31 14:10:00,19.45,19.53,19.45,19.52,37000.0,12.4824,12.5337,12.4824,12.5273,37000.0
2005-10-31 14:15:00,19.52,19.52,19.46,19.47,37400.0,12.5273,12.5273,12.4888,12.4952,37400.0
2005-10-31 14:20:00,19.47,19.47,19.46,19.47,24200.0,12.4952,12.4952,12.4888,12.4952,24200.0
2005-10-31 14:25:00,19.46,19.48,19.46,19.48,20800.0,12.4888,12.5016,12.4888,12.5016,20800.0
2005-10-31 14:30:00,19.48,19.51,19.48,19.49,44200.0,12.5016,12.5209,12.5016,12.508,44200.0
2005-10-31 14:35:00,19.5,19.53,19.49,19.52,52600.0,12.5144,12.5337,12.508,12.5273,52600.0
2005-10-31 14:40:00,19.52,19.54,19.52,19.54,23600.0,12.5273,12.5401,12.5273,12.5401,23600.0
2005-10-31 14:45:00,19.54,19.58,19.54,19.55,55800.0,12.5401,12.5658,12.5401,12.5465,55800.0
2005-10-31 14:50:00,19.55,19.59,19.55,19.58,27800.0,12.5465,12.5722,12.5465,12.5658,27800.0
2005-10-31 14:55:00,19.58,19.59,19.57,19.58,21000.0,12.5658,12.5722,12.5594,12.5658,21000.0
2005-10-31 15:00:00,19.58,19.64,19.58,19.64,57000.0,12.5658,12.6043,12.5658,12.6043,57000.0
2005-10-31 15:05:00,19.63,19.65,19.62,19.64,104600.0,12.5979,12.6107,12.5915,12.6043,104600.0
2005-10-31 15:10:00,19.64,19.68,19.61,19.62,43400.0,12.6043,12.63,12.585,12.5915,43400.0
2005-10-31 15:15:00,19.61,19.61,19.58,19.6,32600.0,12.585,12.585,12.5658,12.5786,32600.0
2005-10-31 15:20:00,19.6,19.6,19.58,19.58,48600.0,12.5786,12.5786,12.5658,12.5658,48600.0
2005-10-31 15:25:00,19.58,19.58,19.56,19.57,64200.0,12.5658,12.5658,12.553,12.5594,64200.0
2005-10-31 15:30:00,19.57,19.58,19.55,19.56,53800.0,12.5594,12.5658,12.5465,12.553,53800.0
2005-10-31 15:35:00,19.56,19.58,19.56,19.56,47400.0,12.553,12.5658,12.553,12.553,47400.0
2005-10-31 15:40:00,19.56,19.57,19.56,19.57,24400.0,12.553,12.5594,12.553,12.5594,24400.0
2005-10-31 15:45:00,19.57,19.58,19.57,19.58,37000.0,12.5594,12.5658,12.5594,12.5658,37000.0
2005-10-31 15:50:00,19.57,19.58,19.54,19.54,62200.0,12.5594,12.5658,12.5401,12.5401,62200.0
2005-10-31 15:55:00,19.54,19.54,19.53,19.53,95600.0,12.5401,12.5401,12.5337,12.5337,95600.0
2005-11-01 09:30:00,19.5,19.5,19.49,19.5,15000.0,12.5144,12.5144,12.508,12.5144,15000.0
2005-11-01 09:35:00,19.5,19.5,19.43,19.5,21600.0,12.5144,12.5144,12.4695,12.5144,21600.0
2005-11-01 09:40:00,19.49,19.5,19.43,19.43,10600.0,12.508,12.5144,12.4695,12.4695,10600.0
2005-11-01 09:45:00,19.4,19.42,19.32,19.4,12200.0,12.4503,12.4631,12.3989,12.4503,12200.0
2005-11-01 09:50:00,19.41,19.41,19.35,19.35,14600.0,12.4567,12.4567,12.4182,12.4182,14600.0
2005-11-01 09:55:00,19.34,19.35,19.33,19.35,12000.0,12.4118,12.4182,12.4053,12.4182,12000.0
2005-11-01 10:00:00,19.36,19.4,19.35,19.39,21200.0,12.4246,12.4503,12.4182,12.4439,21200.0
2005-11-01 10:05:00,19.38,19.38,19.34,19.38,16600.0,12.4374,12.4374,12.4118,12.4374,16600.0
2005-11-01 10:10:00,19.39,19.39,19.37,19.38,18800.0,12.4439,12.4439,12.431,12.4374,18800.0
2005-11-01 10:15:00,19.38,19.47,19.37,19.47,18200.0,12.4374,12.4952,12.431,12.4952,18200.0
2005-11-01 10:20:00,19.5,19.51,19.45,19.48,19200.0,12.5144,12.5209,12.4824,12.5016,19200.0
2005-11-01 10:25:00,19.47,19.48,19.47,19.48,7000.0,12.4952,12.5016,12.4952,12.5016,7000.0
2005-11-01 10:30:00,19.48,19.5,19.45,19.45,10800.0,12.5016,12.5144,12.4824,12.4824,10800.0
2005-11-01 10:35:00,19.44,19.44,19.4,19.4,12200.0,12.4759,12.4759,12.4503,12.4503,12200.0
2005-11-01 10:40:00,19.4,19.41,19.39,19.39,12400.0,12.4503,12.4567,12.4439,12.4439,12400.0
2005-11-01 10:45:00,19.39,19.42,19.39,19.42,13600.0,12.4439,12.4631,12.4439,12.4631,13600.0
2005-11-01 10:50:00,19.43,19.46,19.43,19.46,6000.0,12.4695,12.4888,12.4695,12.4888,6000.0
2005-11-01 10:55:00,19.46,19.5,19.46,19.5,6000.0,12.4888,12.5144,12.4888,12.5144,6000.0
2005-11-01 11:00:00,19.5,19.54,19.5,19.54,6400.0,12.5144,12.5401,12.5144,12.5401,6400.0
2005-11-01 11:05:00,19.53,19.53,19.44,19.44,16200.0,12.5337,12.5337,12.4759,12.4759,16200.0
2005-11-01 11:10:00,19.43,19.43,19.42,19.42,10400.0,12.4695,12.4695,12.4631,12.4631,10400.0
2005-11-01 11:15:00,19.42,19.42,19.41,19.41,10400.0,12.4631,12.4631,12.4567,12.4567,10400.0
2005-11-01 11:20:00,19.41,19.42,19.39,19.42,14200.0,12.4567,12.4631,12.4439,12.4631,14200.0
2005-11-01 11:25:00,19.42,19.43,19.42,19.43,8600.0,12.4631,12.4695,12.4631,12.4695,8600.0
2005-11-01 11:30:00,19.43,19.47,19.43,19.46,6800.0,12.4695,12.4952,12.4695,12.4888,6800.0
2005-11-01 11:35:00,19.47,19.5,19.47,19.49,6800.0,12.4952,12.5144,12.4952,12.508,6800.0
2005-11-01 11:40:00,19.49,19.5,19.47,19.47,6400.0,12.508,12.5144,12.4952,12.4952,6400.0
2005-11-01 11:45:00,19.48,19.5,19.48,19.5,10200.0,12.5016,12.5144,12.5016,12.5144,10200.0
2005-11-01 11:50:00,19.5,19.55,19.5,19.55,7000.0,12.5144,12.5465,12.5144,12.5465,7000.0
2005-11-01 11:55:00,19.55,19.55,19.54,19.55,9400.0,12.5465,12.5465,12.5401,12.5465,9400.0
2005-11-01 12:00:00,19.56,19.56,19.55,19.56,4400.0,12.553,12.553,12.5465,12.553,4400.0
2005-11-01 12:05:00,19.56,19.56,19.55,19.55,2400.0,12.553,12.553,12.5465,12.5465,2400.0
2005-11-01 12:10:00,19.56,19.57,19.56,19.57,5400.0,12.553,12.5594,12.553,12.5594,5400.0
2005-11-01 12:15:00,19.57,19.57,19.54,19.55,9200.0,12.5594,12.5594,12.5401,12.5465,9200.0
2005-11-01 12:20:00,19.55,19.55,19.54,19.55,15400.0,12.5465,12.5465,12.5401,12.5465,15400.0
2005-11-01 12:25:00,19.55,19.55,19.54,19.54,11600.0,12.5465,12.5465,12.5401,12.5401,11600.0
2005-11-01 12:30:00,19.55,19.56,19.53,19.53,8400.0,12.5465,12.553,12.5337,12.5337,8400.0
2005-11-01 12:35:00,19.53,19.53,19.51,19.52,3000.0,12.5337,12.5337,12.5209,12.5273,3000.0
2005-11-01 12:40:00,19.51,19.52,19.49,19.49,4200.0,12.5209,12.5273,12.508,12.508,4200.0
2005-11-01 12:45:00,19.5,19.5,19.47,19.48,8200.0,12.5144,12.5144,12.4952,12.5016,8200.0
2005-11-01 12:50:00,19.49,19.49,19.48,19.49,4400.0,12.508,12.508,12.5016,12.508,4400.0
2005-11-01 12:55:00,19.48,19.49,19.48,19.49,6000.0,12.5016,12.508,12.5016,12.508,6000.0
2005-11-01 13:00:00,19.49,19.5,19.49,19.5,3800.0,12.508,12.5144,12.508,12.5144,3800.0
2005-11-01 13:05:00,19.49,19.49,19.46,19.47,11600.0,12.508,12.508,12.4888,12.4952,11600.0
2005-11-01 13:10:00,19.47,19.48,19.47,19.47,1600.0,12.4952,12.5016,12.4952,12.4952,1600.0
2005-11-01 13:15:00,19.47,19.48,19.47,19.47,6400.0,12.4952,12.5016,12.4952,12.4952,6400.0
2005-11-01 13:20:00,19.47,19.49,19.47,19.49,7600.0,12.4952,12.508,12.4952,12.508,7600.0
2005-11-01 13:25:00,19.49,19.49,19.47,19.47,8200.0,12.508,12.508,12.4952,12.4952,8200.0
2005-11-01 13:30:00,19.47,19.47,19.47,19.47,3400.0,12.4952,12.4952,12.4952,12.4952,3400.0
2005-11-01 13:35:00,19.47,19.47,19.46,19.46,7200.0,12.4952,12.4952,12.4888,12.4888,7200.0
2005-11-01 13:40:00,19.46,19.48,19.46,19.48,8800.0,12.4888,12.5016,12.4888,12.5016,8800.0
2005-11-01 13:45:00,19.48,19.49,19.47,19.47,8800.0,12.5016,12.508,12.4952,12.4952,8800.0
2005-11-01 13:50:00,19.48,19.48,19.48,19.48,1800.0,12.5016,12.5016,12.5016,12.5016,1800.0
2005-11-01 13:55:00,19.48,19.49,19.48,19.49,3000.0,12.5016,12.508,12.5016,12.508,3000.0
2005-11-01 14:00:00,19.49,19.52,19.49,19.52,16200.0,12.508,12.5273,12.508,12.5273,16200.0
2005-11-01 14:05:00,19.53,19.53,19.5,19.5,11400.0,12.5337,12.5337,12.5144,12.5144,11400.0
2005-11-01 14:10:00,19.5,19.5,19.47,19.48,12200.0,12.5144,12.5144,12.4952,12.5016,12200.0
2005-11-01 14:15:00,19.48,19.52,19.46,19.52,15600.0,12.5016,12.5273,12.4888,12.5273,15600.0
2005-11-01 14:20:00,19.54,19.57,19.52,19.52,9600.0,12.5401,12.5594,12.5273,12.5273,9600.0
2005-11-01 14:25:00,19.54,19.55,19.53,19.55,9200.0,12.5401,12.5465,12.5337,12.5465,9200.0
2005-11-01 14:30:00,19.56,19.6,19.56,19.6,15000.0,12.553,12.5786,12.553,12.5786,15000.0
2005-11-01 14:35:00,19.6,19.61,19.58,19.6,31200.0,12.5786,12.585,12.5658,12.5786,31200.0
2005-11-01 14:40:00,19.59,19.6,19.59,19.59,31000.0,12.5722,12.5786,12.5722,12.5722,31000.0
2005-11-01 14:45:00,19.59,19.6,19.59,19.6,42000.0,12.5722,12.5786,12.5722,12.5786,42000.0
2005-11-01 14:50:00,19.6,19.6,19.57,19.57,7400.0,12.5786,12.5786,12.5594,12.5594,7400.0
2005-11-01 14:55:00,19.56,19.56,19.55,19.55,31200.0,12.553,12.553,12.5465,12.5465,31200.0
2005-11-01 15:00:00,19.55,19.55,19.52,19.53,10000.0,12.5465,12.5465,12.5273,12.5337,10000.0
2005-11-01 15:05:00,19.53,19.53,19.51,19.51,12200.0,12.5337,12.5337,12.5209,12.5209,12200.0
2005-11-01 15:10:00,19.51,19.52,19.5,19.5,11800.0,12.5209,12.5273,12.5144,12.5144,11800.0
2005-11-01 15:15:00,19.5,19.52,19.5,19.5,10200.0,12.5144,12.5273,12.5144,12.5144,10200.0
2005-11-01 15:20:00,19.5,19.53,19.5,19.53,8000.0,12.5144,12.5337,12.5144,12.5337,8000.0
2005-11-01 15:25:00,19.53,19.53,19.53,19.53,8800.0,12.5337,12.5337,12.5337,12.5337,8800.0
2005-11-01 15:30:00,19.53,19.56,19.53,19.56,20600.0,12.5337,12.553,12.5337,12.553,20600.0
2005-11-01 15:35:00,19.56,19.56,19.56,19.56,5600.0,12.553,12.553,12.553,12.553,5600.0
2005-11-01 15:40:00,19.56,19.56,19.55,19.56,21200.0,12.553,12.553,12.5465,12.553,21200.0
2005-11-01 15:45:00,19.57,19.58,19.57,19.57,26800.0,12.5594,12.5658,12.5594,12.5594,26800.0
2005-11-01 15:50:00,19.57,19.6,19.57,19.59,55000.0,12.5594,12.5786,12.5594,12.5722,55000.0
2005-11-01 15:55:00,19.59,19.59,19.56,19.57,12400.0,12.5722,12.5722,12.553,12.5594,12400.0
2005-11-02 09:30:00,19.56,19.58,19.56,19.58,7600.0,12.553,12.5658,12.553,12.5658,7600.0
2005-11-02 09:35:00,19.6,19.77,19.6,19.77,16800.0,12.5786,12.6877,12.5786,12.6877,16800.0
2005-11-02 09:40:00,19.79,19.88,19.79,19.86,24000.0,12.7006,12.7583,12.7006,12.7455,24000.0
2005-11-02 09:45:00,19.9,19.98,19.89,19.98,65000.0,12.7712,12.8225,12.7647,12.8225,65000.0
2005-11-02 09:50:00,19.97,20.02,19.97,20.02,95200.0,12.8161,12.8482,12.8161,12.8482,95200.0
2005-11-02 09:55:00,20.02,20.14,20.02,20.11,80800.0,12.8482,12.9252,12.8482,12.9059,80800.0
2005-11-02 10:00:00,20.1,20.14,20.1,20.13,40600.0,12.8995,12.9252,12.8995,12.9188,40600.0
2005-11-02 10:05:00,20.11,20.11,20.06,20.09,63800.0,12.9059,12.9059,12.8738,12.8931,63800.0
2005-11-02 10:10:00,20.09,20.09,20.03,20.04,106400.0,12.8931,12.8931,12.8546,12.861,106400.0
2005-11-02 10:15:00,20.04,20.07,20.04,20.04,100200.0,12.861,12.8803,12.861,12.861,100200.0
2005-11-02 10:20:00,20.05,20.05,20.02,20.04,44000.0,12.8674,12.8674,12.8482,12.861,44000.0
2005-11-02 10:25:00,20.04,20.04,20.03,20.03,17400.0,12.861,12.861,12.8546,12.8546,17400.0
2005-11-02 10:30:00,20.03,20.05,20.03,20.04,34400.0,12.8546,12.8674,12.8546,12.861,34400.0
2005-11-02 10:35:00,20.04,20.06,20.01,20.04,48000.0,12.861,12.8738,12.8417,12.861,48000.0
2005-11-02 10:40:00,20.04,20.08,20.04,20.08,35800.0,12.861,12.8867,12.861,12.8867,35800.0
2005-11-02 10:45:00,20.07,20.11,20.07,20.1,59200.0,12.8803,12.9059,12.8803,12.8995,59200.0
2005-11-02 10:50:00,20.1,20.13,20.08,20.13,111400.0,12.8995,12.9188,12.8867,12.9188,111400.0
2005-11-02 10:55:00,20.13,20.23,20.13,20.21,39400.0,12.9188,12.9829,12.9188,12.9701,39400.0
2005-11-02 11:00:00,20.22,20.24,20.22,20.22,36800.0,12.9765,12.9894,12.9765,12.9765,36800.0
2005-11-02 11:05:00,20.22,20.22,20.13,20.15,20000.0,12.9765,12.9765,12.9188,12.9316,20000.0
2005-11-02 11:10:00,20.14,20.16,20.1,20.14,37400.0,12.9252,12.938,12.8995,12.9252,37400.0
2005-11-02 11:15:00,20.14,20.14,20.13,20.13,11400.0,12.9252,12.9252,12.9188,12.9188,11400.0
2005-11-02 11:20:00,20.13,20.16,20.13,20.16,21600.0,12.9188,12.938,12.9188,12.938,21600.0
2005-11-02 11:25:00,20.17,20.17,20.11,20.13,19200.0,12.9444,12.9444,12.9059,12.9188,19200.0
2005-11-02 11:30:00,20.12,20.15,20.12,20.15,12200.0,12.9123,12.9316,12.9123,12.9316,12200.0
2005-11-02 11:35:00,20.15,20.16,20.13,20.14,18400.0,12.9316,12.938,12.9188,12.9252,18400.0
2005-11-02 11:40:00,20.14,20.17,20.14,20.16,10600.0,12.9252,12.9444,12.9252,12.938,10600.0
2005-11-02 11:45:00,20.17,20.17,20.14,20.14,11200.0,12.9444,12.9444,12.9252,12.9252,11200.0
2005-11-02 11:50:00,20.15,20.19,20.15,20.18,29800.0,12.9316,12.9573,12.9316,12.9508,29800.0
2005-11-02 11:55:00,20.18,20.18,20.17,20.18,30800.0,12.9508,12.9508,12.9444,12.9508,30800.0
2005-11-02 12:00:00,20.17,20.21,20.16,20.21,18400.0,12.9444,12.9701,12.938,12.9701,18400.0
2005-11-02 12:05:00,20.21,20.22,20.2,20.22,17400.0,12.9701,12.9765,12.9637,12.9765,17400.0
2005-11-02 12:10:00,20.22,20.23,20.22,20.23,21800.0,12.9765,12.9829,12.9765,12.9829,21800.0
2005-11-02 12:15:00,20.23,20.24,20.21,20.22,14400.0,12.9829,12.9894,12.9701,12.9765,14400.0
2005-11-02 12:20:00,20.22,20.22,20.21,20.22,22600.0,12.9765,12.9765,12.9701,12.9765,22600.0
2005-11-02 12:25:00,20.22,20.22,20.21,20.21,45200.0,12.9765,12.9765,12.9701,12.9701,45200.0
2005-11-02 12:30:00,20.21,20.22,20.21,20.22,8000.0,12.9701,12.9765,12.9701,12.9765,8000.0
2005-11-02 12:35:00,20.22,20.22,20.21,20.22,18000.0,12.9765,12.9765,12.9701,12.9765,18000.0
2005-11-02 12:40:00,20.21,20.23,20.21,20.22,68400.0,12.9701,12.9829,12.9701,12.9765,68400.0
2005-11-02 12:45:00,20.21,20.22,20.21,20.21,11600.0,12.9701,12.9765,12.9701,12.9701,11600.0
2005-11-02 12:50:00,20.21,20.21,20.18,20.19,49400.0,12.9701,12.9701,12.9508,12.9573,49400.0
2005-11-02 12:55:00,20.2,20.23,20.18,20.18,31600.0,12.9637,12.9829,12.9508,12.9508,31600.0
2005-11-02 13:00:00,20.18,20.23,20.18,20.23,17600.0,12.9508,12.9829,12.9508,12.9829,17600.0
2005-11-02 13:05:00,20.24,20.27,20.24,20.25,27400.0,12.9894,13.0086,12.9894,12.9958,27400.0
2005-11-02 13:10:00,20.25,20.25,20.23,20.25,27800.0,12.9958,12.9958,12.9829,12.9958,27800.0
2005-11-02 13:15:00,20.25,20.25,20.24,20.24,10800.0,12.9958,12.9958,12.9894,12.9894,10800.0
2005-11-02 13:20:00,20.24,20.25,20.24,20.25,16800.0,12.9894,12.9958,12.9894,12.9958,16800.0
2005-11-02 13:25:00,20.25,20.25,20.23,20.23,17800.0,12.9958,12.9958,12.9829,12.9829,17800.0
2005-11-02 13:30:00,20.23,20.23,20.21,20.23,36800.0,12.9829,12.9829,12.9701,12.9829,36800.0
2005-11-02 13:35:00,20.23,20.24,20.23,20.24,7000.0,12.9829,12.9894,12.9829,12.9894,7000.0
2005-11-02 13:40:00,20.24,20.24,20.24,20.24,6200.0,12.9894,12.9894,12.9894,12.9894,6200.0
2005-11-02 13:45:00,20.24,20.29,20.24,20.28,39200.0,12.9894,13.0214,12.9894,13.015,39200.0
2005-11-02 13:50:00,20.29,20.31,20.29,20.3,20200.0,13.0214,13.0343,13.0214,13.0279,20200.0
2005-11-02 13:55:00,20.3,20.3,20.28,20.28,15600.0,13.0279,13.0279,13.015,13.015,15600.0
2005-11-02 14:00:00,20.28,20.3,20.28,20.3,23600.0,13.015,13.0279,13.015,13.0279,23600.0
2005-11-02 14:05:00,20.3,20.3,20.24,20.26,17200.0,13.0279,13.0279,12.9894,13.0022,17200.0
2005-11-02 14:10:00,20.26,20.26,20.24,20.24,10000.0,13.0022,13.0022,12.9894,12.9894,10000.0
2005-11-02 14:15:00,20.24,20.25,20.23,20.23,12000.0,12.9894,12.9958,12.9829,12.9829,12000.0
2005-11-02 14:20:00,20.23,20.24,20.22,20.24,26800.0,12.9829,12.9894,12.9765,12.9894,26800.0
2005-11-02 14:25:00,20.24,20.25,20.23,20.25,23800.0,12.9894,12.9958,12.9829,12.9958,23800.0
2005-11-02 14:30:00,20.25,20.25,20.23,20.23,28200.0,12.9958,12.9958,12.9829,12.9829,28200.0
2005-11-02 14:35:00,20.23,20.23,20.22,20.22,30800.0,12.9829,12.9829,12.9765,12.9765,30800.0
2005-11-02 14:40:00,20.23,20.23,20.2,20.22,18400.0,12.9829,12.9829,12.9637,12.9765,18400.0
2005-11-02 14:45:00,20.22,20.23,20.21,20.22,27600.0,12.9765,12.9829,12.9701,12.9765,27600.0
2005-11-02 14:50:00,20.23,20.25,20.22,20.24,17000.0,12.9829,12.9958,12.9765,12.9894,17000.0
2005-11-02 14:55:00,20.24,20.25,20.21,20.25,28600.0,12.9894,12.9958,12.9701,12.9958,28600.0
2005-11-02 15:00:00,20.25,20.27,20.25,20.27,19000.0,12.9958,13.0086,12.9958,13.0086,19000.0
2005-11-02 15:05:00,20.27,20.27,20.22,20.25,18600.0,13.0086,13.0086,12.9765,12.9958,18600.0
2005-11-02 15:10:00,20.25,20.25,20.22,20.22,19800.0,12.9958,12.9958,12.9765,12.9765,19800.0
2005-11-02 15:15:00,20.22,20.22,20.19,20.2,29200.0,12.9765,12.9765,12.9573,12.9637,29200.0
2005-11-02 15:20:00,20.2,20.2,20.18,20.18,57000.0,12.9637,12.9637,12.9508,12.9508,57000.0
2005-11-02 15:25:00,20.18,20.18,20.13,20.14,96200.0,12.9508,12.9508,12.9188,12.9252,96200.0
2005-11-02 15:30:00,20.15,20.17,20.14,20.15,60000.0,12.9316,12.9444,12.9252,12.9316,60000.0
2005-11-02 15:35:00,20.15,20.15,20.14,20.15,42400.0,12.9316,12.9316,12.9252,12.9316,42400.0
2005-11-02 15:40:00,20.15,20.15,20.15,20.15,28400.0,12.9316,12.9316,12.9316,12.9316,28400.0
2005-11-02 15:45:00,20.15,20.2,20.15,20.2,158600.0,12.9316,12.9637,12.9316,12.9637,158600.0
2005-11-02 15:50:00,20.2,20.2,20.18,20.2,35200.0,12.9637,12.9637,12.9508,12.9637,35200.0
2005-11-02 15:55:00,20.2,20.2,20.19,20.2,103400.0,12.9637,12.9637,12.9573,12.9637,103400.0
2005-11-03 09:30:00,20.35,20.35,20.35,20.35,17200.0,13.0599,13.0599,13.0599,13.0599,17200.0
2005-11-03 09:35:00,20.36,20.5,20.36,20.47,32400.0,13.0664,13.1562,13.0664,13.137,32400.0
2005-11-03 09:40:00,20.47,20.55,20.45,20.55,11600.0,13.137,13.1883,13.1241,13.1883,11600.0
2005-11-03 09:45:00,20.55,20.6,20.55,20.59,27600.0,13.1883,13.2204,13.1883,13.214,27600.0
2005-11-03 09:50:00,20.59,20.72,20.54,20.54,48800.0,13.214,13.2974,13.1819,13.1819,48800.0
2005-11-03 09:55:00,20.53,20.59,20.48,20.53,37000.0,13.1755,13.214,13.1434,13.1755,37000.0
2005-11-03 10:00:00,20.53,20.53,20.47,20.5,19600.0,13.1755,13.1755,13.137,13.1562,19600.0
2005-11-03 10:05:00,20.5,20.54,20.5,20.51,41400.0,13.1562,13.1819,13.1562,13.1626,41400.0
2005-11-03 10:10:00,20.5,20.5,20.49,20.5,48800.0,13.1562,13.1562,13.1498,13.1562,48800.0
2005-11-03 10:15:00,20.5,20.5,20.48,20.48,2600.0,13.1562,13.1562,13.1434,13.1434,2600.0
2005-11-03 10:20:00,20.5,20.5,20.48,20.48,7600.0,13.1562,13.1562,13.1434,13.1434,7600.0
2005-11-03 10:25:00,20.47,20.5,20.45,20.5,47200.0,13.137,13.1562,13.1241,13.1562,47200.0
2005-11-03 10:30:00,20.5,20.5,20.49,20.5,36600.0,13.1562,13.1562,13.1498,13.1562,36600.0
2005-11-03 10:35:00,20.5,20.57,20.5,20.56,14800.0,13.1562,13.2011,13.1562,13.1947,14800.0
2005-11-03 10:40:00,20.54,20.54,20.52,20.52,2000.0,13.1819,13.1819,13.169,13.169,2000.0
2005-11-03 10:45:00,20.53,20.53,20.46,20.46,17800.0,13.1755,13.1755,13.1305,13.1305,17800.0
2005-11-03 10:50:00,20.46,20.47,20.45,20.46,49200.0,13.1305,13.137,13.1241,13.1305,49200.0
2005-11-03 10:55:00,20.46,20.49,20.46,20.47,45400.0,13.1305,13.1498,13.1305,13.137,45400.0
2005-11-03 11:00:00,20.47,20.52,20.47,20.52,32800.0,13.137,13.169,13.137,13.169,32800.0
2005-11-03 11:05:00,20.52,20.54,20.51,20.52,58000.0,13.169,13.1819,13.1626,13.169,58000.0
2005-11-03 11:10:00,20.52,20.53,20.49,20.49,50400.0,13.169,13.1755,13.1498,13.1498,50400.0
2005-11-03 11:15:00,20.49,20.5,20.49,20.49,21200.0,13.1498,13.1562,13.1498,13.1498,21200.0
2005-11-03 11:20:00,20.48,20.48,20.45,20.45,16600.0,13.1434,13.1434,13.1241,13.1241,16600.0
2005-11-03 11:25:00,20.44,20.44,20.4,20.42,24400.0,13.1177,13.1177,13.092,13.1049,24400.0
2005-11-03 11:30:00,20.42,20.44,20.42,20.43,12000.0,13.1049,13.1177,13.1049,13.1113,12000.0
2005-11-03 11:35:00,20.46,20.47,20.46,20.47,10000.0,13.1305,13.137,13.1305,13.137,10000.0
2005-11-03 11:40:00,20.47,20.47,20.44,20.45,9800.0,13.137,13.137,13.1177,13.1241,9800.0
2005-11-03 11:45:00,20.45,20.46,20.45,20.46,9000.0,13.1241,13.1305,13.1241,13.1305,9000.0
2005-11-03 11:50:00,20.46,20.48,20.46,20.47,11400.0,13.1305,13.1434,13.1305,13.137,11400.0
2005-11-03 11:55:00,20.47,20.48,20.46,20.46,4000.0,13.137,13.1434,13.1305,13.1305,4000.0
2005-11-03 12:00:00,20.46,20.46,20.45,20.45,13000.0,13.1305,13.1305,13.1241,13.1241,13000.0
2005-11-03 12:05:00,20.45,20.46,20.45,20.46,4200.0,13.1241,13.1305,13.1241,13.1305,4200.0
2005-11-03 12:10:00,20.47,20.49,20.47,20.49,4600.0,13.137,13.1498,13.137,13.1498,4600.0
2005-11-03 12:15:00,20.49,20.49,20.47,20.48,10000.0,13.1498,13.1498,13.137,13.1434,10000.0
2005-11-03 12:20:00,20.48,20.48,20.47,20.47,6400.0,13.1434,13.1434,13.137,13.137,6400.0
2005-11-03 12:25:00,20.47,20.5,20.46,20.49,47600.0,13.137,13.1562,13.1305,13.1498,47600.0
2005-11-03 12:30:00,20.49,20.49,20.49,20.49,2400.0,13.1498,13.1498,13.1498,13.1498,2400.0
2005-11-03 12:35:00,20.49,20.5,20.48,20.49,20000.0,13.1498,13.1562,13.1434,13.1498,20000.0
2005-11-03 12:40:00,20.49,20.5,20.48,20.48,13400.0,13.1498,13.1562,13.1434,13.1434,13400.0
2005-11-03 12:45:00,20.48,20.48,20.47,20.47,1600.0,13.1434,13.1434,13.137,13.137,1600.0
2005-11-03 12:50:00,20.47,20.47,20.46,20.46,3400.0,13.137,13.137,13.1305,13.1305,3400.0
2005-11-03 12:55:00,20.45,20.45,20.45,20.45,4600.0,13.1241,13.1241,13.1241,13.1241,4600.0
2005-11-03 13:00:00,20.46,20.46,20.45,20.45,2000.0,13.1305,13.1305,13.1241,13.1241,2000.0
2005-11-03 13:05:00,20.45,20.45,20.42,20.43,11200.0,13.1241,13.1241,13.1049,13.1113,11200.0
2005-11-03 13:10:00,20.43,20.43,20.4,20.41,52400.0,13.1113,13.1113,13.092,13.0985,52400.0
2005-11-03 13:15:00,20.41,20.42,20.4,20.42,10600.0,13.0985,13.1049,13.092,13.1049,10600.0
2005-11-03 13:20:00,20.43,20.43,20.42,20.43,2800.0,13.1113,13.1113,13.1049,13.1113,2800.0
2005-11-03 13:25:00,20.43,20.43,20.42,20.42,59800.0,13.1113,13.1113,13.1049,13.1049,59800.0
2005-11-03 13:30:00,20.43,20.43,20.43,20.43,5600.0,13.1113,13.1113,13.1113,13.1113,5600.0
2005-11-03 13:35:00,20.43,20.43,20.42,20.42,18600.0,13.1113,13.1113,13.1049,13.1049,18600.0
2005-11-03 13:40:00,20.42,20.44,20.42,20.44,8000.0,13.1049,13.1177,13.1049,13.1177,8000.0
2005-11-03 13:45:00,20.44,20.45,20.43,20.45,9600.0,13.1177,13.1241,13.1113,13.1241,9600.0
2005-11-03 13:50:00,20.45,20.45,20.45,20.45,5400.0,13.1241,13.1241,13.1241,13.1241,5400.0
2005-11-03 13:55:00,20.45,20.46,20.45,20.46,12000.0,13.1241,13.1305,13.1241,13.1305,12000.0
2005-11-03 14:00:00,20.46,20.47,20.45,20.46,58400.0,13.1305,13.137,13.1241,13.1305,58400.0
2005-11-03 14:05:00,20.46,20.47,20.46,20.47,9200.0,13.1305,13.137,13.1305,13.137,9200.0
2005-11-03 14:10:00,20.46,20.46,20.46,20.46,3000.0,13.1305,13.1305,13.1305,13.1305,3000.0
2005-11-03 14:15:00,20.46,20.47,20.46,20.47,14000.0,13.1305,13.137,13.1305,13.137,14000.0
2005-11-03 14:20:00,20.46,20.47,20.46,20.47,40200.0,13.1305,13.137,13.1305,13.137,40200.0
2005-11-03 14:25:00,20.47,20.48,20.45,20.48,18200.0,13.137,13.1434,13.1241,13.1434,18200.0
2005-11-03 14:30:00,20.48,20.48,20.47,20.47,15200.0,13.1434,13.1434,13.137,13.137,15200.0
2005-11-03 14:35:00,20.47,20.47,20.43,20.43,36400.0,13.137,13.137,13.1113,13.1113,36400.0
2005-11-03 14:40:00,20.43,20.43,20.43,20.43,27400.0,13.1113,13.1113,13.1113,13.1113,27400.0
2005-11-03 14:45:00,20.43,20.48,20.42,20.47,85600.0,13.1113,13.1434,13.1049,13.137,85600.0
2005-11-03 14:50:00,20.45,20.45,20.43,20.43,28200.0,13.1241,13.1241,13.1113,13.1113,28200.0
2005-11-03 14:55:00,20.43,20.45,20.43,20.45,16600.0,13.1113,13.1241,13.1113,13.1241,16600.0
2005-11-03 15:00:00,20.45,20.46,20.43,20.43,31200.0,13.1241,13.1305,13.1113,13.1113,31200.0
2005-11-03 15:05:00,20.43,20.44,20.43,20.43,23400.0,13.1113,13.1177,13.1113,13.1113,23400.0
2005-11-03 15:10:00,20.43,20.43,20.41,20.41,19400.0,13.1113,13.1113,13.0985,13.0985,19400.0
2005-11-03 15:15:00,20.42,20.42,20.41,20.41,23600.0,13.1049,13.1049,13.0985,13.0985,23600.0
2005-11-03 15:20:00,20.41,20.44,20.41,20.43,40600.0,13.0985,13.1177,13.0985,13.1113,40600.0
2005-11-03 15:25:00,20.43,20.47,20.42,20.47,58600.0,13.1113,13.137,13.1049,13.137,58600.0
2005-11-03 15:30:00,20.46,20.46,20.43,20.43,13200.0,13.1305,13.1305,13.1113,13.1113,13200.0
2005-11-03 15:35:00,20.43,20.44,20.43,20.43,49200.0,13.1113,13.1177,13.1113,13.1113,49200.0
2005-11-03 15:40:00,20.45,20.48,20.45,20.47,50000.0,13.1241,13.1434,13.1241,13.137,50000.0
2005-11-03 15:45:00,20.47,20.48,20.46,20.48,48000.0,13.137,13.1434,13.1305,13.1434,48000.0
2005-11-03 15:50:00,20.48,20.52,20.48,20.52,34000.0,13.1434,13.169,13.1434,13.169,34000.0
2005-11-03 15:55:00,20.52,20.52,20.5,20.52,40600.0,13.169,13.169,13.1562,13.169,40600.0
2005-11-04 09:30:00,20.55,20.61,20.53,20.61,21600.0,13.1883,13.2268,13.1755,13.2268,21600.0
2005-11-04 09:35:00,20.58,20.58,20.53,20.54,5600.0,13.2076,13.2076,13.1755,13.1819,5600.0
2005-11-04 09:40:00,20.54,20.63,20.46,20.46,11200.0,13.1819,13.2396,13.1305,13.1305,11200.0
2005-11-04 09:45:00,20.48,20.53,20.48,20.53,15000.0,13.1434,13.1755,13.1434,13.1755,15000.0
2005-11-04 09:50:00,20.53,20.53,20.5,20.5,8400.0,13.1755,13.1755,13.1562,13.1562,8400.0
2005-11-04 09:55:00,20.5,20.5,20.49,20.49,5200.0,13.1562,13.1562,13.1498,13.1498,5200.0
2005-11-04 10:00:00,20.47,20.52,20.47,20.49,14000.0,13.137,13.169,13.137,13.1498,14000.0
2005-11-04 10:05:00,20.49,20.53,20.46,20.53,24800.0,13.1498,13.1755,13.1305,13.1755,24800.0
2005-11-04 10:10:00,20.5,20.51,20.43,20.47,15000.0,13.1562,13.1626,13.1113,13.137,15000.0
2005-11-04 10:15:00,20.45,20.45,20.39,20.39,19800.0,13.1241,13.1241,13.0856,13.0856,19800.0
2005-11-04 10:20:00,20.33,20.37,20.33,20.36,52200.0,13.0471,13.0728,13.0471,13.0664,52200.0
2005-11-04 10:25:00,20.35,20.35,20.31,20.33,12200.0,13.0599,13.0599,13.0343,13.0471,12200.0
2005-11-04 10:30:00,20.33,20.34,20.32,20.32,13800.0,13.0471,13.0535,13.0407,13.0407,13800.0
2005-11-04 10:35:00,20.3,20.36,20.3,20.36,23200.0,13.0279,13.0664,13.0279,13.0664,23200.0
2005-11-04 10:40:00,20.36,20.36,20.31,20.31,14400.0,13.0664,13.0664,13.0343,13.0343,14400.0
2005-11-04 10:45:00,20.32,20.34,20.29,20.29,26000.0,13.0407,13.0535,13.0214,13.0214,26000.0
2005-11-04 10:50:00,20.3,20.32,20.28,20.32,8400.0,13.0279,13.0407,13.015,13.0407,8400.0
2005-11-04 10:55:00,20.31,20.31,20.23,20.24,21800.0,13.0343,13.0343,12.9829,12.9894,21800.0
2005-11-04 11:00:00,20.24,20.28,20.24,20.28,11000.0,12.9894,13.015,12.9894,13.015,11000.0
2005-11-04 11:05:00,20.28,20.28,20.27,20.28,9000.0,13.015,13.015,13.0086,13.015,9000.0
2005-11-04 11:10:00,20.28,20.28,20.23,20.27,20400.0,13.015,13.015,12.9829,13.0086,20400.0
2005-11-04 11:15:00,20.28,20.29,20.28,20.29,9400.0,13.015,13.0214,13.015,13.0214,9400.0
2005-11-04 11:20:00,20.29,20.3,20.29,20.29,6200.0,13.0214,13.0279,13.0214,13.0214,6200.0
2005-11-04 11:25:00,20.29,20.31,20.29,20.3,24800.0,13.0214,13.0343,13.0214,13.0279,24800.0
2005-11-04 11:30:00,20.3,20.31,20.3,20.3,3200.0,13.0279,13.0343,13.0279,13.0279,3200.0
2005-11-04 11:35:00,20.31,20.31,20.3,20.3,7800.0,13.0343,13.0343,13.0279,13.0279,7800.0
2005-11-04 11:40:00,20.3,20.32,20.3,20.32,12200.0,13.0279,13.0407,13.0279,13.0407,12200.0
2005-11-04 11:45:00,20.32,20.33,20.31,20.32,20000.0,13.0407,13.0471,13.0343,13.0407,20000.0
2005-11-04 11:50:00,20.31,20.32,20.28,20.28,11000.0,13.0343,13.0407,13.015,13.015,11000.0
2005-11-04 11:55:00,20.28,20.34,20.28,20.33,15600.0,13.015,13.0535,13.015,13.0471,15600.0
2005-11-04 12:00:00,20.33,20.33,20.31,20.33,13400.0,13.0471,13.0471,13.0343,13.0471,13400.0
2005-11-04 12:05:00,20.33,20.34,20.33,20.34,9800.0,13.0471,13.0535,13.0471,13.0535,9800.0
2005-11-04 12:10:00,20.34,20.35,20.33,20.35,13400.0,13.0535,13.0599,13.0471,13.0599,13400.0
2005-11-04 12:15:00,20.35,20.35,20.35,20.35,2400.0,13.0599,13.0599,13.0599,13.0599,2400.0
2005-11-04 12:20:00,20.34,20.36,20.34,20.36,14000.0,13.0535,13.0664,13.0535,13.0664,14000.0
2005-11-04 12:25:00,20.36,20.39,20.36,20.39,10800.0,13.0664,13.0856,13.0664,13.0856,10800.0
2005-11-04 12:30:00,20.39,20.4,20.39,20.4,1200.0,13.0856,13.092,13.0856,13.092,1200.0
2005-11-04 12:35:00,20.39,20.39,20.35,20.36,10200.0,13.0856,13.0856,13.0599,13.0664,10200.0
2005-11-04 12:40:00,20.37,20.38,20.36,20.38,7600.0,13.0728,13.0792,13.0664,13.0792,7600.0
2005-11-04 12:45:00,20.37,20.38,20.37,20.37,2600.0,13.0728,13.0792,13.0728,13.0728,2600.0
2005-11-04 12:50:00,20.37,20.4,20.37,20.4,11800.0,13.0728,13.092,13.0728,13.092,11800.0
2005-11-04 12:55:00,20.4,20.42,20.4,20.42,3200.0,13.092,13.1049,13.092,13.1049,3200.0
2005-11-04 13:00:00,20.42,20.42,20.38,20.38,8400.0,13.1049,13.1049,13.0792,13.0792,8400.0
2005-11-04 13:05:00,20.38,20.39,20.37,20.39,10200.0,13.0792,13.0856,13.0728,13.0856,10200.0
2005-11-04 13:10:00,20.4,20.42,20.4,20.4,6400.0,13.092,13.1049,13.092,13.092,6400.0
2005-11-04 13:15:00,20.39,20.39,20.39,20.39,200.0,13.0856,13.0856,13.0856,13.0856,200.0
2005-11-04 13:20:00,20.38,20.38,20.36,20.36,7400.0,13.0792,13.0792,13.0664,13.0664,7400.0
2005-11-04 13:25:00,20.36,20.36,20.36,20.36,8400.0,13.0664,13.0664,13.0664,13.0664,8400.0
2005-11-04 13:30:00,20.36,20.36,20.35,20.35,10800.0,13.0664,13.0664,13.0599,13.0599,10800.0
2005-11-04 13:35:00,20.34,20.34,20.33,20.33,7400.0,13.0535,13.0535,13.0471,13.0471,7400.0
2005-11-04 13:40:00,20.34,20.36,20.34,20.36,11200.0,13.0535,13.0664,13.0535,13.0664,11200.0
2005-11-04 13:45:00,20.36,20.37,20.36,20.37,1000.0,13.0664,13.0728,13.0664,13.0728,1000.0
2005-11-04 13:50:00,20.38,20.38,20.37,20.37,1200.0,13.0792,13.0792,13.0728,13.0728,1200.0
2005-11-04 13:55:00,20.38,20.38,20.38,20.38,800.0,13.0792,13.0792,13.0792,13.0792,800.0
2005-11-04 14:00:00,20.38,20.38,20.34,20.35,5400.0,13.0792,13.0792,13.0535,13.0599,5400.0
2005-11-04 14:05:00,20.34,20.38,20.34,20.38,12800.0,13.0535,13.0792,13.0535,13.0792,12800.0
2005-11-04 14:10:00,20.38,20.38,20.35,20.36,5800.0,13.0792,13.0792,13.0599,13.0664,5800.0
2005-11-04 14:15:00,20.36,20.38,20.36,20.36,4200.0,13.0664,13.0792,13.0664,13.0664,4200.0
2005-11-04 14:20:00,20.37,20.4,20.37,20.4,14400.0,13.0728,13.092,13.0728,13.092,14400.0
2005-11-04 14:25:00,20.4,20.4,20.37,20.37,4200.0,13.092,13.092,13.0728,13.0728,4200.0
2005-11-04 14:30:00,20.35,20.36,20.35,20.35,5400.0,13.0599,13.0664,13.0599,13.0599,5400.0
2005-11-04 14:35:00,20.35,20.37,20.35,20.37,15600.0,13.0599,13.0728,13.0599,13.0728,15600.0
2005-11-04 14:40:00,20.37,20.4,20.37,20.38,19600.0,13.0728,13.092,13.0728,13.0792,19600.0
2005-11-04 14:45:00,20.36,20.37,20.33,20.33,6400.0,13.0664,13.0728,13.0471,13.0471,6400.0
2005-11-04 14:50:00,20.34,20.35,20.33,20.34,13200.0,13.0535,13.0599,13.0471,13.0535,13200.0
2005-11-04 14:55:00,20.34,20.34,20.33,20.33,16000.0,13.0535,13.0535,13.0471,13.0471,16000.0
2005-11-04 15:00:00,20.33,20.33,20.29,20.29,14400.0,13.0471,13.0471,13.0214,13.0214,14400.0
2005-11-04 15:05:00,20.3,20.31,20.3,20.3,9200.0,13.0279,13.0343,13.0279,13.0279,9200.0
2005-11-04 15:10:00,20.3,20.32,20.3,20.32,103200.0,13.0279,13.0407,13.0279,13.0407,103200.0
2005-11-04 15:15:00,20.32,20.33,20.31,20.32,5000.0,13.0407,13.0471,13.0343,13.0407,5000.0
2005-11-04 15:20:00,20.32,20.33,20.31,20.32,15200.0,13.0407,13.0471,13.0343,13.0407,15200.0
2005-11-04 15:25:00,20.32,20.33,20.32,20.33,12600.0,13.0407,13.0471,13.0407,13.0471,12600.0
2005-11-04 15:30:00,20.34,20.35,20.34,20.35,10800.0,13.0535,13.0599,13.0535,13.0599,10800.0
2005-11-04 15:35:00,20.35,20.37,20.35,20.37,15600.0,13.0599,13.0728,13.0599,13.0728,15600.0
2005-11-04 15:40:00,20.38,20.42,20.37,20.42,20600.0,13.0792,13.1049,13.0728,13.1049,20600.0
2005-11-04 15:45:00,20.41,20.41,20.38,20.38,23200.0,13.0985,13.0985,13.0792,13.0792,23200.0
2005-11-04 15:50:00,20.38,20.39,20.38,20.39,42800.0,13.0792,13.0856,13.0792,13.0856,42800.0
2005-11-04 15:55:00,20.39,20.39,20.36,20.38,93800.0,13.0856,13.0856,13.0664,13.0792,93800.0
2005-11-07 09:30:00,20.39,20.43,20.39,20.41,15000.0,13.0856,13.1113,13.0856,13.0985,15000.0
2005-11-07 09:35:00,20.43,20.55,20.43,20.55,8400.0,13.1113,13.1883,13.1113,13.1883,8400.0
2005-11-07 09:40:00,20.55,20.57,20.53,20.55,22200.0,13.1883,13.2011,13.1755,13.1883,22200.0
2005-11-07 09:45:00,20.53,20.53,20.48,20.49,114400.0,13.1755,13.1755,13.1434,13.1498,114400.0
2005-11-07 09:50:00,20.49,20.49,20.43,20.43,5400.0,13.1498,13.1498,13.1113,13.1113,5400.0
2005-11-07 09:55:00,20.43,20.45,20.43,20.45,21400.0,13.1113,13.1241,13.1113,13.1241,21400.0
2005-11-07 10:00:00,20.45,20.45,20.41,20.41,20600.0,13.1241,13.1241,13.0985,13.0985,20600.0
2005-11-07 10:05:00,20.41,20.41,20.35,20.4,63200.0,13.0985,13.0985,13.0599,13.092,63200.0
2005-11-07 10:10:00,20.4,20.46,20.4,20.43,17400.0,13.092,13.1305,13.092,13.1113,17400.0
2005-11-07 10:15:00,20.43,20.45,20.43,20.45,11400.0,13.1113,13.1241,13.1113,13.1241,11400.0
2005-11-07 10:20:00,20.45,20.45,20.41,20.41,57800.0,13.1241,13.1241,13.0985,13.0985,57800.0
2005-11-07 10:25:00,20.39,20.4,20.39,20.39,22400.0,13.0856,13.092,13.0856,13.0856,22400.0
2005-11-07 10:30:00,20.39,20.4,20.36,20.36,44400.0,13.0856,13.092,13.0664,13.0664,44400.0
2005-11-07 10:35:00,20.38,20.38,20.38,20.38,17000.0,13.0792,13.0792,13.0792,13.0792,17000.0
2005-11-07 10:40:00,20.38,20.42,20.38,20.42,17600.0,13.0792,13.1049,13.0792,13.1049,17600.0
2005-11-07 10:45:00,20.42,20.43,20.42,20.43,4200.0,13.1049,13.1113,13.1049,13.1113,4200.0
2005-11-07 10:50:00,20.43,20.46,20.43,20.46,27000.0,13.1113,13.1305,13.1113,13.1305,27000.0
2005-11-07 10:55:00,20.46,20.49,20.46,20.49,10000.0,13.1305,13.1498,13.1305,13.1498,10000.0
2005-11-07 11:00:00,20.5,20.5,20.49,20.49,52400.0,13.1562,13.1562,13.1498,13.1498,52400.0
2005-11-07 11:05:00,20.49,20.49,20.48,20.48,13600.0,13.1498,13.1498,13.1434,13.1434,13600.0
2005-11-07 11:10:00,20.48,20.48,20.45,20.45,10400.0,13.1434,13.1434,13.1241,13.1241,10400.0
2005-11-07 11:15:00,20.45,20.46,20.45,20.46,7200.0,13.1241,13.1305,13.1241,13.1305,7200.0
2005-11-07 11:20:00,20.46,20.46,20.46,20.46,8400.0,13.1305,13.1305,13.1305,13.1305,8400.0
2005-11-07 11:25:00,20.47,20.48,20.47,20.48,20400.0,13.137,13.1434,13.137,13.1434,20400.0
2005-11-07 11:30:00,20.48,20.48,20.48,20.48,9200.0,13.1434,13.1434,13.1434,13.1434,9200.0
2005-11-07 11:35:00,20.48,20.49,20.48,20.49,14000.0,13.1434,13.1498,13.1434,13.1498,14000.0
2005-11-07 11:40:00,20.49,20.49,20.47,20.48,13400.0,13.1498,13.1498,13.137,13.1434,13400.0
2005-11-07 11:45:00,20.48,20.49,20.47,20.47,8800.0,13.1434,13.1498,13.137,13.137,8800.0
2005-11-07 11:50:00,20.47,20.5,20.47,20.5,31800.0,13.137,13.1562,13.137,13.1562,31800.0
2005-11-07 11:55:00,20.5,20.53,20.5,20.53,11800.0,13.1562,13.1755,13.1562,13.1755,11800.0
2005-11-07 12:00:00,20.53,20.58,20.53,20.57,9800.0,13.1755,13.2076,13.1755,13.2011,9800.0
2005-11-07 12:05:00,20.55,20.56,20.52,20.53,7600.0,13.1883,13.1947,13.169,13.1755,7600.0
2005-11-07 12:10:00,20.53,20.56,20.53,20.56,5200.0,13.1755,13.1947,13.1755,13.1947,5200.0
2005-11-07 12:15:00,20.56,20.56,20.56,20.56,8200.0,13.1947,13.1947,13.1947,13.1947,8200.0
2005-11-07 12:20:00,20.56,20.56,20.56,20.56,14800.0,13.1947,13.1947,13.1947,13.1947,14800.0
2005-11-07 12:25:00,20.56,20.56,20.56,20.56,6000.0,13.1947,13.1947,13.1947,13.1947,6000.0
2005-11-07 12:30:00,20.56,20.57,20.53,20.53,20600.0,13.1947,13.2011,13.1755,13.1755,20600.0
2005-11-07 12:35:00,20.53,20.53,20.51,20.53,4400.0,13.1755,13.1755,13.1626,13.1755,4400.0
2005-11-07 12:40:00,20.53,20.53,20.48,20.5,30600.0,13.1755,13.1755,13.1434,13.1562,30600.0
2005-11-07 12:45:00,20.5,20.5,20.49,20.5,4600.0,13.1562,13.1562,13.1498,13.1562,4600.0
2005-11-07 12:50:00,20.49,20.5,20.49,20.49,10800.0,13.1498,13.1562,13.1498,13.1498,10800.0
2005-11-07 12:55:00,20.49,20.5,20.49,20.49,16800.0,13.1498,13.1562,13.1498,13.1498,16800.0
2005-11-07 13:00:00,20.49,20.49,20.49,20.49,14800.0,13.1498,13.1498,13.1498,13.1498,14800.0
2005-11-07 13:05:00,20.49,20.5,20.49,20.49,28600.0,13.1498,13.1562,13.1498,13.1498,28600.0
2005-11-07 13:10:00,20.49,20.5,20.49,20.49,6200.0,13.1498,13.1562,13.1498,13.1498,6200.0
2005-11-07 13:15:00,20.48,20.5,20.48,20.5,2200.0,13.1434,13.1562,13.1434,13.1562,2200.0
2005-11-07 13:20:00,20.5,20.5,20.48,20.49,11800.0,13.1562,13.1562,13.1434,13.1498,11800.0
2005-11-07 13:25:00,20.5,20.5,20.47,20.47,15800.0,13.1562,13.1562,13.137,13.137,15800.0
2005-11-07 13:30:00,20.49,20.49,20.48,20.49,8600.0,13.1498,13.1498,13.1434,13.1498,8600.0
2005-11-07 13:35:00,20.49,20.5,20.49,20.5,11200.0,13.1498,13.1562,13.1498,13.1562,11200.0
2005-11-07 13:40:00,20.5,20.52,20.5,20.5,35000.0,13.1562,13.169,13.1562,13.1562,35000.0
2005-11-07 13:45:00,20.51,20.53,20.51,20.53,11200.0,13.1626,13.1755,13.1626,13.1755,11200.0
2005-11-07 13:50:00,20.53,20.55,20.53,20.55,5800.0,13.1755,13.1883,13.1755,13.1883,5800.0
2005-11-07 13:55:00,20.55,20.56,20.54,20.55,8000.0,13.1883,13.1947,13.1819,13.1883,8000.0
2005-11-07 14:00:00,20.55,20.55,20.5,20.5,7800.0,13.1883,13.1883,13.1562,13.1562,7800.0
2005-11-07 14:05:00,20.5,20.52,20.5,20.52,6000.0,13.1562,13.169,13.1562,13.169,6000.0
2005-11-07 14:10:00,20.52,20.6,20.52,20.6,12600.0,13.169,13.2204,13.169,13.2204,12600.0
2005-11-07 14:15:00,20.6,20.6,20.59,20.6,20200.0,13.2204,13.2204,13.214,13.2204,20200.0
2005-11-07 14:20:00,20.6,20.6,20.58,20.59,13800.0,13.2204,13.2204,13.2076,13.214,13800.0
2005-11-07 14:25:00,20.6,20.64,20.6,20.64,24800.0,13.2204,13.2461,13.2204,13.2461,24800.0
2005-11-07 14:30:00,20.64,20.7,20.64,20.7,27800.0,13.2461,13.2846,13.2461,13.2846,27800.0
2005-11-07 14:35:00,20.7,20.7,20.69,20.69,12000.0,13.2846,13.2846,13.2781,13.2781,12000.0
2005-11-07 14:40:00,20.7,20.73,20.7,20.73,33600.0,13.2846,13.3038,13.2846,13.3038,33600.0
2005-11-07 14:45:00,20.73,20.73,20.68,20.68,29800.0,13.3038,13.3038,13.2717,13.2717,29800.0
2005-11-07 14:50:00,20.68,20.68,20.67,20.68,7000.0,13.2717,13.2717,13.2653,13.2717,7000.0
2005-11-07 14:55:00,20.68,20.69,20.67,20.67,15600.0,13.2717,13.2781,13.2653,13.2653,15600.0
2005-11-07 15:00:00,20.67,20.68,20.66,20.68,20800.0,13.2653,13.2717,13.2589,13.2717,20800.0
2005-11-07 15:05:00,20.69,20.69,20.66,20.66,8800.0,13.2781,13.2781,13.2589,13.2589,8800.0
2005-11-07 15:10:00,20.67,20.67,20.65,20.66,9200.0,13.2653,13.2653,13.2525,13.2589,9200.0
2005-11-07 15:15:00,20.66,20.66,20.64,20.64,17800.0,13.2589,13.2589,13.2461,13.2461,17800.0
2005-11-07 15:20:00,20.63,20.64,20.63,20.63,15600.0,13.2396,13.2461,13.2396,13.2396,15600.0
2005-11-07 15:25:00,20.63,20.63,20.61,20.61,29000.0,13.2396,13.2396,13.2268,13.2268,29000.0
2005-11-07 15:30:00,20.6,20.64,20.6,20.64,33600.0,13.2204,13.2461,13.2204,13.2461,33600.0
2005-11-07 15:35:00,20.64,20.65,20.63,20.65,22600.0,13.2461,13.2525,13.2396,13.2525,22600.0
2005-11-07 15:40:00,20.65,20.65,20.64,20.65,25200.0,13.2525,13.2525,13.2461,13.2525,25200.0
2005-11-07 15:45:00,20.65,20.72,20.65,20.72,68400.0,13.2525,13.2974,13.2525,13.2974,68400.0
2005-11-07 15:50:00,20.72,20.73,20.72,20.73,41000.0,13.2974,13.3038,13.2974,13.3038,41000.0
2005-11-07 15:55:00,20.73,20.73,20.69,20.69,31200.0,13.3038,13.3038,13.2781,13.2781,31200.0
2005-11-08 09:30:00,20.68,20.7,20.45,20.48,51400.0,13.2717,13.2846,13.1241,13.1434,51400.0
2005-11-08 09:35:00,20.5,20.5,20.35,20.35,37000.0,13.1562,13.1562,13.0599,13.0599,37000.0
2005-11-08 09:40:00,20.31,20.45,20.1,20.11,134000.0,13.0343,13.1241,12.8995,12.9059,134000.0
2005-11-08 09:45:00,20.1,20.24,20.08,20.24,66400.0,12.8995,12.9894,12.8867,12.9894,66400.0
2005-11-08 09:50:00,20.24,20.28,20.23,20.27,154200.0,12.9894,13.015,12.9829,13.0086,154200.0
2005-11-08 09:55:00,20.27,20.27,20.2,20.21,41400.0,13.0086,13.0086,12.9637,12.9701,41400.0
2005-11-08 10:00:00,20.21,20.22,20.2,20.21,36000.0,12.9701,12.9765,12.9637,12.9701,36000.0
2005-11-08 10:05:00,20.21,20.26,20.21,20.26,33400.0,12.9701,13.0022,12.9701,13.0022,33400.0
2005-11-08 10:10:00,20.25,20.25,20.21,20.22,20400.0,12.9958,12.9958,12.9701,12.9765,20400.0
2005-11-08 10:15:00,20.22,20.24,20.22,20.22,25600.0,12.9765,12.9894,12.9765,12.9765,25600.0
2005-11-08 10:20:00,20.22,20.22,20.15,20.16,22400.0,12.9765,12.9765,12.9316,12.938,22400.0
2005-11-08 10:25:00,20.15,20.17,20.1,20.13,30800.0,12.9316,12.9444,12.8995,12.9188,30800.0
2005-11-08 10:30:00,20.14,20.18,20.14,20.17,20000.0,12.9252,12.9508,12.9252,12.9444,20000.0
2005-11-08 10:35:00,20.17,20.17,20.13,20.17,12600.0,12.9444,12.9444,12.9188,12.9444,12600.0
2005-11-08 10:40:00,20.18,20.28,20.18,20.27,21200.0,12.9508,13.015,12.9508,13.0086,21200.0
2005-11-08 10:45:00,20.27,20.27,20.25,20.25,14400.0,13.0086,13.0086,12.9958,12.9958,14400.0
2005-11-08 10:50:00,20.25,20.25,20.25,20.25,9800.0,12.9958,12.9958,12.9958,12.9958,9800.0
2005-11-08 10:55:00,20.25,20.25,20.2,20.2,11600.0,12.9958,12.9958,12.9637,12.9637,11600.0
2005-11-08 11:00:00,20.21,20.22,20.21,20.21,8800.0,12.9701,12.9765,12.9701,12.9701,8800.0
2005-11-08 11:05:00,20.22,20.25,20.22,20.25,12800.0,12.9765,12.9958,12.9765,12.9958,12800.0
2005-11-08 11:10:00,20.25,20.29,20.24,20.27,17000.0,12.9958,13.0214,12.9894,13.0086,17000.0
2005-11-08 11:15:00,20.26,20.27,20.26,20.27,4800.0,13.0022,13.0086,13.0022,13.0086,4800.0
2005-11-08 11:20:00,20.27,20.29,20.27,20.29,10200.0,13.0086,13.0214,13.0086,13.0214,10200.0
2005-11-08 11:25:00,20.29,20.29,20.29,20.29,15800.0,13.0214,13.0214,13.0214,13.0214,15800.0
2005-11-08 11:30:00,20.29,20.3,20.28,20.29,18600.0,13.0214,13.0279,13.015,13.0214,18600.0
2005-11-08 11:35:00,20.29,20.32,20.29,20.32,10200.0,13.0214,13.0407,13.0214,13.0407,10200.0
2005-11-08 11:40:00,20.32,20.34,20.32,20.34,9200.0,13.0407,13.0535,13.0407,13.0535,9200.0
2005-11-08 11:45:00,20.34,20.38,20.34,20.38,21000.0,13.0535,13.0792,13.0535,13.0792,21000.0
2005-11-08 11:50:00,20.38,20.41,20.37,20.4,21600.0,13.0792,13.0985,13.0728,13.092,21600.0
2005-11-08 11:55:00,20.4,20.42,20.4,20.41,23800.0,13.092,13.1049,13.092,13.0985,23800.0
2005-11-08 12:00:00,20.41,20.42,20.41,20.41,13000.0,13.0985,13.1049,13.0985,13.0985,13000.0
2005-11-08 12:05:00,20.41,20.42,20.41,20.41,12400.0,13.0985,13.1049,13.0985,13.0985,12400.0
2005-11-08 12:10:00,20.41,20.41,20.36,20.36,15000.0,13.0985,13.0985,13.0664,13.0664,15000.0
2005-11-08 12:15:00,20.36,20.36,20.33,20.33,12000.0,13.0664,13.0664,13.0471,13.0471,12000.0
2005-11-08 12:20:00,20.32,20.32,20.3,20.32,8000.0,13.0407,13.0407,13.0279,13.0407,8000.0
2005-11-08 12:25:00,20.32,20.38,20.32,20.38,11400.0,13.0407,13.0792,13.0407,13.0792,11400.0
2005-11-08 12:30:00,20.38,20.39,20.37,20.38,5600.0,13.0792,13.0856,13.0728,13.0792,5600.0
2005-11-08 12:35:00,20.38,20.39,20.37,20.39,6000.0,13.0792,13.0856,13.0728,13.0856,6000.0
2005-11-08 12:40:00,20.39,20.39,20.35,20.35,6600.0,13.0856,13.0856,13.0599,13.0599,6600.0
2005-11-08 12:45:00,20.35,20.35,20.35,20.35,4800.0,13.0599,13.0599,13.0599,13.0599,4800.0
2005-11-08 12:50:00,20.34,20.34,20.3,20.31,9800.0,13.0535,13.0535,13.0279,13.0343,9800.0
2005-11-08 12:55:00,20.31,20.31,20.3,20.3,2600.0,13.0343,13.0343,13.0279,13.0279,2600.0
2005-11-08 13:00:00,20.3,20.3,20.27,20.28,4800.0,13.0279,13.0279,13.0086,13.015,4800.0
2005-11-08 13:05:00,20.28,20.28,20.27,20.27,1000.0,13.015,13.015,13.0086,13.0086,1000.0
2005-11-08 13:10:00,20.25,20.25,20.24,20.25,12200.0,12.9958,12.9958,12.9894,12.9958,12200.0
2005-11-08 13:15:00,20.25,20.27,20.25,20.27,8400.0,12.9958,13.0086,12.9958,13.0086,8400.0
2005-11-08 13:20:00,20.27,20.3,20.27,20.29,7400.0,13.0086,13.0279,13.0086,13.0214,7400.0
2005-11-08 13:25:00,20.29,20.35,20.29,20.35,5200.0,13.0214,13.0599,13.0214,13.0599,5200.0
2005-11-08 13:30:00,20.35,20.37,20.35,20.35,7000.0,13.0599,13.0728,13.0599,13.0599,7000.0
2005-11-08 13:35:00,20.35,20.35,20.33,20.33,6200.0,13.0599,13.0599,13.0471,13.0471,6200.0
2005-11-08 13:40:00,20.33,20.33,20.28,20.28,9200.0,13.0471,13.0471,13.015,13.015,9200.0
2005-11-08 13:45:00,20.29,20.3,20.29,20.3,10400.0,13.0214,13.0279,13.0214,13.0279,10400.0
2005-11-08 13:50:00,20.3,20.3,20.28,20.29,12200.0,13.0279,13.0279,13.015,13.0214,12200.0
2005-11-08 13:55:00,20.29,20.31,20.29,20.31,14600.0,13.0214,13.0343,13.0214,13.0343,14600.0
2005-11-08 14:00:00,20.31,20.32,20.31,20.32,6000.0,13.0343,13.0407,13.0343,13.0407,6000.0
2005-11-08 14:05:00,20.32,20.36,20.32,20.34,13200.0,13.0407,13.0664,13.0407,13.0535,13200.0
2005-11-08 14:10:00,20.34,20.34,20.32,20.32,3200.0,13.0535,13.0535,13.0407,13.0407,3200.0
2005-11-08 14:15:00,20.32,20.33,20.3,20.3,8400.0,13.0407,13.0471,13.0279,13.0279,8400.0
2005-11-08 14:20:00,20.3,20.31,20.3,20.31,10400.0,13.0279,13.0343,13.0279,13.0343,10400.0
2005-11-08 14:25:00,20.31,20.33,20.31,20.33,5800.0,13.0343,13.0471,13.0343,13.0471,5800.0
2005-11-08 14:30:00,20.32,20.33,20.29,20.29,8000.0,13.0407,13.0471,13.0214,13.0214,8000.0
2005-11-08 14:35:00,20.29,20.29,20.29,20.29,6000.0,13.0214,13.0214,13.0214,13.0214,6000.0
2005-11-08 14:40:00,20.29,20.29,20.29,20.29,2200.0,13.0214,13.0214,13.0214,13.0214,2200.0
2005-11-08 14:45:00,20.29,20.29,20.27,20.27,10200.0,13.0214,13.0214,13.0086,13.0086,10200.0
2005-11-08 14:50:00,20.27,20.27,20.27,20.27,2600.0,13.0086,13.0086,13.0086,13.0086,2600.0
2005-11-08 14:55:00,20.27,20.27,20.26,20.26,5200.0,13.0086,13.0086,13.0022,13.0022,5200.0
2005-11-08 15:00:00,20.26,20.27,20.25,20.25,17200.0,13.0022,13.0086,12.9958,12.9958,17200.0
2005-11-08 15:05:00,20.25,20.25,20.24,20.25,6000.0,12.9958,12.9958,12.9894,12.9958,6000.0
2005-11-08 15:10:00,20.25,20.26,20.24,20.25,21600.0,12.9958,13.0022,12.9894,12.9958,21600.0
2005-11-08 15:15:00,20.25,20.26,20.25,20.26,45800.0,12.9958,13.0022,12.9958,13.0022,45800.0
2005-11-08 15:20:00,20.26,20.28,20.26,20.28,42200.0,13.0022,13.015,13.0022,13.015,42200.0
2005-11-08 15:25:00,20.28,20.28,20.25,20.27,27000.0,13.015,13.015,12.9958,13.0086,27000.0
2005-11-08 15:30:00,20.27,20.27,20.26,20.27,49000.0,13.0086,13.0086,13.0022,13.0086,49000.0
2005-11-08 15:35:00,20.27,20.27,20.26,20.26,62800.0,13.0086,13.0086,13.0022,13.0022,62800.0
2005-11-08 15:40:00,20.25,20.25,20.2,20.21,42200.0,12.9958,12.9958,12.9637,12.9701,42200.0
2005-11-08 15:45:00,20.21,20.22,20.18,20.19,34000.0,12.9701,12.9765,12.9508,12.9573,34000.0
2005-11-08 15:50:00,20.19,20.19,20.18,20.19,72200.0,12.9573,12.9573,12.9508,12.9573,72200.0
2005-11-08 15:55:00,20.19,20.2,20.18,20.2,91400.0,12.9573,12.9637,12.9508,12.9637,91400.0
2005-11-09 09:30:00,20.3,20.31,20.25,20.25,17800.0,13.0279,13.0343,12.9958,12.9958,17800.0
2005-11-09 09:35:00,20.26,20.35,20.26,20.33,9600.0,13.0022,13.0599,13.0022,13.0471,9600.0
2005-11-09 09:40:00,20.33,20.39,20.33,20.33,15000.0,13.0471,13.0856,13.0471,13.0471,15000.0
2005-11-09 09:45:00,20.3,20.3,20.25,20.27,6600.0,13.0279,13.0279,12.9958,13.0086,6600.0
2005-11-09 09:50:00,20.27,20.27,20.2,20.23,40000.0,13.0086,13.0086,12.9637,12.9829,40000.0
2005-11-09 09:55:00,20.23,20.23,20.08,20.11,54800.0,12.9829,12.9829,12.8867,12.9059,54800.0
2005-11-09 10:00:00,20.09,20.18,20.05,20.12,19000.0,12.8931,12.9508,12.8674,12.9123,19000.0
2005-11-09 10:05:00,20.13,20.13,20.08,20.09,11400.0,12.9188,12.9188,12.8867,12.8931,11400.0
2005-11-09 10:10:00,20.08,20.08,20.06,20.06,27800.0,12.8867,12.8867,12.8738,12.8738,27800.0
2005-11-09 10:15:00,20.05,20.09,20.04,20.06,27400.0,12.8674,12.8931,12.861,12.8738,27400.0
2005-11-09 10:20:00,20.06,20.1,20.05,20.05,50400.0,12.8738,12.8995,12.8674,12.8674,50400.0
2005-11-09 10:25:00,20.05,20.06,19.97,20.03,116600.0,12.8674,12.8738,12.8161,12.8546,116600.0
2005-11-09 10:30:00,20.04,20.08,20.04,20.08,12000.0,12.861,12.8867,12.861,12.8867,12000.0
2005-11-09 10:35:00,20.08,20.12,20.05,20.12,16800.0,12.8867,12.9123,12.8674,12.9123,16800.0
2005-11-09 10:40:00,20.12,20.13,20.1,20.11,20800.0,12.9123,12.9188,12.8995,12.9059,20800.0
2005-11-09 10:45:00,20.11,20.11,20.09,20.09,8800.0,12.9059,12.9059,12.8931,12.8931,8800.0
2005-11-09 10:50:00,20.09,20.1,20.07,20.1,8200.0,12.8931,12.8995,12.8803,12.8995,8200.0
2005-11-09 10:55:00,20.1,20.1,20.07,20.09,5200.0,12.8995,12.8995,12.8803,12.8931,5200.0
2005-11-09 11:00:00,20.09,20.09,20.06,20.08,7200.0,12.8931,12.8931,12.8738,12.8867,7200.0
2005-11-09 11:05:00,20.08,20.1,20.08,20.1,6400.0,12.8867,12.8995,12.8867,12.8995,6400.0
2005-11-09 11:10:00,20.1,20.1,20.1,20.1,7400.0,12.8995,12.8995,12.8995,12.8995,7400.0
2005-11-09 11:15:00,20.1,20.1,20.09,20.1,20400.0,12.8995,12.8995,12.8931,12.8995,20400.0
2005-11-09 11:20:00,20.1,20.1,20.08,20.1,5200.0,12.8995,12.8995,12.8867,12.8995,5200.0
2005-11-09 11:25:00,20.1,20.13,20.09,20.11,16200.0,12.8995,12.9188,12.8931,12.9059,16200.0
2005-11-09 11:30:00,20.11,20.12,20.11,20.11,11400.0,12.9059,12.9123,12.9059,12.9059,11400.0
2005-11-09 11:35:00,20.11,20.12,20.11,20.11,9000.0,12.9059,12.9123,12.9059,12.9059,9000.0
2005-11-09 11:40:00,20.11,20.11,20.11,20.11,12800.0,12.9059,12.9059,12.9059,12.9059,12800.0
2005-11-09 11:45:00,20.11,20.11,20.11,20.11,9400.0,12.9059,12.9059,12.9059,12.9059,9400.0
2005-11-09 11:50:00,20.11,20.12,20.09,20.09,29400.0,12.9059,12.9123,12.8931,12.8931,29400.0
2005-11-09 11:55:00,20.09,20.09,20.09,20.09,4600.0,12.8931,12.8931,12.8931,12.8931,4600.0
2005-11-09 12:00:00,20.09,20.09,20.07,20.08,7400.0,12.8931,12.8931,12.8803,12.8867,7400.0
2005-11-09 12:05:00,20.08,20.09,20.08,20.08,3000.0,12.8867,12.8931,12.8867,12.8867,3000.0
2005-11-09 12:10:00,20.09,20.1,20.09,20.09,19000.0,12.8931,12.8995,12.8931,12.8931,19000.0
2005-11-09 12:15:00,20.09,20.1,20.08,20.1,11800.0,12.8931,12.8995,12.8867,12.8995,11800.0
2005-11-09 12:20:00,20.09,20.1,20.09,20.1,29400.0,12.8931,12.8995,12.8931,12.8995,29400.0
2005-11-09 12:25:00,20.1,20.1,20.08,20.09,29200.0,12.8995,12.8995,12.8867,12.8931,29200.0
2005-11-09 12:30:00,20.09,20.09,20.08,20.09,11400.0,12.8931,12.8931,12.8867,12.8931,11400.0
2005-11-09 12:35:00,20.09,20.1,20.08,20.09,24000.0,12.8931,12.8995,12.8867,12.8931,24000.0
2005-11-09 12:40:00,20.09,20.1,20.07,20.08,13800.0,12.8931,12.8995,12.8803,12.8867,13800.0
2005-11-09 12:45:00,20.07,20.08,20.07,20.08,12600.0,12.8803,12.8867,12.8803,12.8867,12600.0
2005-11-09 12:50:00,20.08,20.1,20.08,20.09,24000.0,12.8867,12.8995,12.8867,12.8931,24000.0
2005-11-09 12:55:00,20.09,20.09,20.09,20.09,13000.0,12.8931,12.8931,12.8931,12.8931,13000.0
2005-11-09 13:00:00,20.09,20.09,20.08,20.09,17600.0,12.8931,12.8931,12.8867,12.8931,17600.0
2005-11-09 13:05:00,20.09,20.09,20.08,20.09,11400.0,12.8931,12.8931,12.8867,12.8931,11400.0
2005-11-09 13:10:00,20.09,20.09,20.09,20.09,5200.0,12.8931,12.8931,12.8931,12.8931,5200.0
2005-11-09 13:15:00,20.09,20.1,20.08,20.08,24400.0,12.8931,12.8995,12.8867,12.8867,24400.0
2005-11-09 13:20:00,20.08,20.09,20.07,20.08,32200.0,12.8867,12.8931,12.8803,12.8867,32200.0
2005-11-09 13:25:00,20.08,20.08,20.06,20.07,15200.0,12.8867,12.8867,12.8738,12.8803,15200.0
2005-11-09 13:30:00,20.07,20.07,20.07,20.07,20600.0,12.8803,12.8803,12.8803,12.8803,20600.0
2005-11-09 13:35:00,20.07,20.08,20.07,20.08,53600.0,12.8803,12.8867,12.8803,12.8867,53600.0
2005-11-09 13:40:00,20.07,20.07,20.07,20.07,13000.0,12.8803,12.8803,12.8803,12.8803,13000.0
2005-11-09 13:45:00,20.07,20.07,20.06,20.07,11000.0,12.8803,12.8803,12.8738,12.8803,11000.0
2005-11-09 13:50:00,20.07,20.07,20.05,20.05,6400.0,12.8803,12.8803,12.8674,12.8674,6400.0
2005-11-09 13:55:00,20.05,20.07,20.05,20.07,27600.0,12.8674,12.8803,12.8674,12.8803,27600.0
2005-11-09 14:00:00,20.07,20.07,20.06,20.07,7600.0,12.8803,12.8803,12.8738,12.8803,7600.0
2005-11-09 14:05:00,20.07,20.07,20.05,20.05,5800.0,12.8803,12.8803,12.8674,12.8674,5800.0
2005-11-09 14:10:00,20.06,20.07,20.05,20.07,17000.0,12.8738,12.8803,12.8674,12.8803,17000.0
2005-11-09 14:15:00,20.07,20.08,20.07,20.08,11200.0,12.8803,12.8867,12.8803,12.8867,11200.0
2005-11-09 14:20:00,20.07,20.08,20.06,20.07,18600.0,12.8803,12.8867,12.8738,12.8803,18600.0
2005-11-09 14:25:00,20.07,20.07,20.06,20.06,5600.0,12.8803,12.8803,12.8738,12.8738,5600.0
2005-11-09 14:30:00,20.06,20.08,20.06,20.07,11600.0,12.8738,12.8867,12.8738,12.8803,11600.0
2005-11-09 14:35:00,20.08,20.08,20.07,20.08,35800.0,12.8867,12.8867,12.8803,12.8867,35800.0
2005-11-09 14:40:00,20.09,20.11,20.08,20.08,9800.0,12.8931,12.9059,12.8867,12.8867,9800.0
2005-11-09 14:45:00,20.08,20.08,20.05,20.05,4800.0,12.8867,12.8867,12.8674,12.8674,4800.0
2005-11-09 14:50:00,20.05,20.05,20.02,20.03,12600.0,12.8674,12.8674,12.8482,12.8546,12600.0
2005-11-09 14:55:00,20.04,20.06,20.04,20.05,7400.0,12.861,12.8738,12.861,12.8674,7400.0
2005-11-09 15:00:00,20.05,20.05,20.0,20.0,42000.0,12.8674,12.8674,12.8353,12.8353,42000.0
2005-11-09 15:05:00,20.0,20.0,19.99,20.0,28200.0,12.8353,12.8353,12.8289,12.8353,28200.0
2005-11-09 15:10:00,20.0,20.0,19.99,20.0,24000.0,12.8353,12.8353,12.8289,12.8353,24000.0
2005-11-09 15:15:00,20.0,20.05,20.0,20.05,232800.0,12.8353,12.8674,12.8353,12.8674,232800.0
2005-11-09 15:20:00,20.05,20.06,20.05,20.05,17400.0,12.8674,12.8738,12.8674,12.8674,17400.0
2005-11-09 15:25:00,20.05,20.05,20.02,20.03,28600.0,12.8674,12.8674,12.8482,12.8546,28600.0
2005-11-09 15:30:00,20.03,20.04,20.02,20.03,27600.0,12.8546,12.861,12.8482,12.8546,27600.0
2005-11-09 15:35:00,20.03,20.03,20.0,20.01,27400.0,12.8546,12.8546,12.8353,12.8417,27400.0
2005-11-09 15:40:00,20.0,20.01,19.97,19.98,54800.0,12.8353,12.8417,12.8161,12.8225,54800.0
2005-11-09 15:45:00,19.98,19.98,19.97,19.97,54800.0,12.8225,12.8225,12.8161,12.8161,54800.0
2005-11-09 15:50:00,19.97,19.97,19.95,19.95,88000.0,12.8161,12.8161,12.8032,12.8032,88000.0
2005-11-09 15:55:00,19.95,19.98,19.95,19.97,136400.0,12.8032,12.8225,12.8032,12.8161,136400.0
2005-11-10 09:30:00,20.0,20.03,19.96,19.96,8800.0,12.8353,12.8546,12.8097,12.8097,8800.0
2005-11-10 09:35:00,19.96,19.96,19.92,19.93,13800.0,12.8097,12.8097,12.784,12.7904,13800.0
2005-11-10 09:40:00,19.92,20.0,19.92,20.0,13600.0,12.784,12.8353,12.784,12.8353,13600.0
2005-11-10 09:45:00,19.99,20.1,19.99,20.1,21800.0,12.8289,12.8995,12.8289,12.8995,21800.0
2005-11-10 09:50:00,20.09,20.11,20.03,20.07,20800.0,12.8931,12.9059,12.8546,12.8803,20800.0
2005-11-10 09:55:00,20.07,20.08,20.0,20.03,7400.0,12.8803,12.8867,12.8353,12.8546,7400.0
2005-11-10 10:00:00,20.03,20.06,20.03,20.04,20000.0,12.8546,12.8738,12.8546,12.861,20000.0
2005-11-10 10:05:00,20.04,20.04,19.92,19.92,18600.0,12.861,12.861,12.784,12.784,18600.0
2005-11-10 10:10:00,19.94,19.96,19.91,19.96,14400.0,12.7968,12.8097,12.7776,12.8097,14400.0
2005-11-10 10:15:00,19.95,19.98,19.93,19.97,19800.0,12.8032,12.8225,12.7904,12.8161,19800.0
2005-11-10 10:20:00,19.97,20.0,19.97,20.0,10800.0,12.8161,12.8353,12.8161,12.8353,10800.0
2005-11-10 10:25:00,20.0,20.05,20.0,20.03,23400.0,12.8353,12.8674,12.8353,12.8546,23400.0
2005-11-10 10:30:00,20.03,20.05,20.02,20.05,26400.0,12.8546,12.8674,12.8482,12.8674,26400.0
2005-11-10 10:35:00,20.05,20.05,20.05,20.05,16000.0,12.8674,12.8674,12.8674,12.8674,16000.0
2005-11-10 10:40:00,20.05,20.05,20.0,20.0,21000.0,12.8674,12.8674,12.8353,12.8353,21000.0
2005-11-10 10:45:00,20.0,20.0,19.94,19.96,11800.0,12.8353,12.8353,12.7968,12.8097,11800.0
2005-11-10 10:50:00,19.97,20.03,19.97,20.01,224200.0,12.8161,12.8546,12.8161,12.8417,224200.0
2005-11-10 10:55:00,20.01,20.03,19.97,20.0,30800.0,12.8417,12.8546,12.8161,12.8353,30800.0
2005-11-10 11:00:00,20.0,20.06,20.0,20.05,44200.0,12.8353,12.8738,12.8353,12.8674,44200.0
2005-11-10 11:05:00,20.05,20.05,20.04,20.04,10800.0,12.8674,12.8674,12.861,12.861,10800.0
2005-11-10 11:10:00,20.04,20.05,20.03,20.04,15400.0,12.861,12.8674,12.8546,12.861,15400.0
2005-11-10 11:15:00,20.04,20.09,20.04,20.09,14400.0,12.861,12.8931,12.861,12.8931,14400.0
2005-11-10 11:20:00,20.1,20.13,20.1,20.13,14000.0,12.8995,12.9188,12.8995,12.9188,14000.0
2005-11-10 11:25:00,20.13,20.2,20.13,20.2,27000.0,12.9188,12.9637,12.9188,12.9637,27000.0
2005-11-10 11:30:00,20.2,20.23,20.2,20.23,28000.0,12.9637,12.9829,12.9637,12.9829,28000.0
2005-11-10 11:35:00,20.23,20.25,20.19,20.2,26400.0,12.9829,12.9958,12.9573,12.9637,26400.0
2005-11-10 11:40:00,20.2,20.25,20.2,20.25,16000.0,12.9637,12.9958,12.9637,12.9958,16000.0
2005-11-10 11:45:00,20.25,20.25,20.23,20.23,10400.0,12.9958,12.9958,12.9829,12.9829,10400.0
2005-11-10 11:50:00,20.23,20.28,20.23,20.28,22000.0,12.9829,13.015,12.9829,13.015,22000.0
2005-11-10 11:55:00,20.28,20.3,20.28,20.3,8000.0,13.015,13.0279,13.015,13.0279,8000.0
2005-11-10 12:00:00,20.3,20.33,20.3,20.31,7000.0,13.0279,13.0471,13.0279,13.0343,7000.0
2005-11-10 12:05:00,20.31,20.31,20.3,20.3,6000.0,13.0343,13.0343,13.0279,13.0279,6000.0
2005-11-10 12:10:00,20.29,20.29,20.28,20.29,10200.0,13.0214,13.0214,13.015,13.0214,10200.0
2005-11-10 12:15:00,20.29,20.3,20.29,20.3,11600.0,13.0214,13.0279,13.0214,13.0279,11600.0
2005-11-10 12:20:00,20.3,20.3,20.29,20.29,7000.0,13.0279,13.0279,13.0214,13.0214,7000.0
2005-11-10 12:25:00,20.29,20.31,20.29,20.3,15600.0,13.0214,13.0343,13.0214,13.0279,15600.0
2005-11-10 12:30:00,20.31,20.34,20.31,20.33,6000.0,13.0343,13.0535,13.0343,13.0471,6000.0
2005-11-10 12:35:00,20.33,20.35,20.33,20.34,7000.0,13.0471,13.0599,13.0471,13.0535,7000.0
2005-11-10 12:40:00,20.34,20.35,20.34,20.34,10000.0,13.0535,13.0599,13.0535,13.0535,10000.0
2005-11-10 12:45:00,20.34,20.34,20.33,20.34,3800.0,13.0535,13.0535,13.0471,13.0535,3800.0
2005-11-10 12:50:00,20.34,20.34,20.32,20.32,8000.0,13.0535,13.0535,13.0407,13.0407,8000.0
2005-11-10 12:55:00,20.32,20.32,20.31,20.31,15600.0,13.0407,13.0407,13.0343,13.0343,15600.0
2005-11-10 13:00:00,20.31,20.33,20.31,20.33,4600.0,13.0343,13.0471,13.0343,13.0471,4600.0
2005-11-10 13:05:00,20.32,20.35,20.31,20.35,10000.0,13.0407,13.0599,13.0343,13.0599,10000.0
2005-11-10 13:10:00,20.35,20.36,20.32,20.33,24800.0,13.0599,13.0664,13.0407,13.0471,24800.0
2005-11-10 13:15:00,20.34,20.35,20.34,20.35,4400.0,13.0535,13.0599,13.0535,13.0599,4400.0
2005-11-10 13:20:00,20.35,20.36,20.33,20.33,13600.0,13.0599,13.0664,13.0471,13.0471,13600.0
2005-11-10 13:25:00,20.33,20.36,20.33,20.36,12600.0,13.0471,13.0664,13.0471,13.0664,12600.0
2005-11-10 13:30:00,20.36,20.36,20.33,20.33,17800.0,13.0664,13.0664,13.0471,13.0471,17800.0
2005-11-10 13:35:00,20.33,20.36,20.33,20.36,19600.0,13.0471,13.0664,13.0471,13.0664,19600.0
2005-11-10 13:40:00,20.36,20.36,20.36,20.36,13400.0,13.0664,13.0664,13.0664,13.0664,13400.0
2005-11-10 13:45:00,20.36,20.38,20.36,20.38,19600.0,13.0664,13.0792,13.0664,13.0792,19600.0
2005-11-10 13:50:00,20.39,20.39,20.36,20.38,33400.0,13.0856,13.0856,13.0664,13.0792,33400.0
2005-11-10 13:55:00,20.38,20.42,20.38,20.42,18800.0,13.0792,13.1049,13.0792,13.1049,18800.0
2005-11-10 14:00:00,20.42,20.43,20.41,20.42,20800.0,13.1049,13.1113,13.0985,13.1049,20800.0
2005-11-10 14:05:00,20.42,20.42,20.4,20.41,56200.0,13.1049,13.1049,13.092,13.0985,56200.0
2005-11-10 14:10:00,20.41,20.42,20.41,20.41,29600.0,13.0985,13.1049,13.0985,13.0985,29600.0
2005-11-10 14:15:00,20.41,20.42,20.41,20.42,5400.0,13.0985,13.1049,13.0985,13.1049,5400.0
2005-11-10 14:20:00,20.4,20.42,20.4,20.42,27800.0,13.092,13.1049,13.092,13.1049,27800.0
2005-11-10 14:25:00,20.42,20.43,20.42,20.42,13000.0,13.1049,13.1113,13.1049,13.1049,13000.0
2005-11-10 14:30:00,20.42,20.43,20.42,20.43,44000.0,13.1049,13.1113,13.1049,13.1113,44000.0
2005-11-10 14:35:00,20.43,20.48,20.43,20.48,44800.0,13.1113,13.1434,13.1113,13.1434,44800.0
2005-11-10 14:40:00,20.5,20.51,20.49,20.5,13400.0,13.1562,13.1626,13.1498,13.1562,13400.0
2005-11-10 14:45:00,20.49,20.49,20.44,20.45,30600.0,13.1498,13.1498,13.1177,13.1241,30600.0
2005-11-10 14:50:00,20.45,20.48,20.45,20.48,30600.0,13.1241,13.1434,13.1241,13.1434,30600.0
2005-11-10 14:55:00,20.48,20.5,20.48,20.5,25600.0,13.1434,13.1562,13.1434,13.1562,25600.0
2005-11-10 15:00:00,20.5,20.54,20.5,20.52,57600.0,13.1562,13.1819,13.1562,13.169,57600.0
2005-11-10 15:05:00,20.52,20.52,20.5,20.5,101200.0,13.169,13.169,13.1562,13.1562,101200.0
2005-11-10 15:10:00,20.5,20.5,20.49,20.5,27800.0,13.1562,13.1562,13.1498,13.1562,27800.0
2005-11-10 15:15:00,20.5,20.5,20.49,20.49,8200.0,13.1562,13.1562,13.1498,13.1498,8200.0
2005-11-10 15:20:00,20.49,20.49,20.46,20.46,65200.0,13.1498,13.1498,13.1305,13.1305,65200.0
2005-11-10 15:25:00,20.46,20.46,20.43,20.45,46200.0,13.1305,13.1305,13.1113,13.1241,46200.0
2005-11-10 15:30:00,20.44,20.48,20.44,20.47,19600.0,13.1177,13.1434,13.1177,13.137,19600.0
2005-11-10 15:35:00,20.46,20.48,20.46,20.48,28000.0,13.1305,13.1434,13.1305,13.1434,28000.0
2005-11-10 15:40:00,20.49,20.5,20.49,20.5,32200.0,13.1498,13.1562,13.1498,13.1562,32200.0
2005-11-10 15:45:00,20.5,20.5,20.48,20.49,57000.0,13.1562,13.1562,13.1434,13.1498,57000.0
2005-11-10 15:50:00,20.49,20.5,20.49,20.5,27200.0,13.1498,13.1562,13.1498,13.1562,27200.0
2005-11-10 15:55:00,20.5,20.52,20.5,20.52,42200.0,13.1562,13.169,13.1562,13.169,42200.0
2005-11-11 09:30:00,20.5,20.51,20.48,20.48,12000.0,13.1562,13.1626,13.1434,13.1434,12000.0
2005-11-11 09:35:00,20.48,20.52,20.47,20.52,31600.0,13.1434,13.169,13.137,13.169,31600.0
2005-11-11 09:40:00,20.52,20.53,20.43,20.43,15200.0,13.169,13.1755,13.1113,13.1113,15200.0
2005-11-11 09:45:00,20.49,20.5,20.49,20.5,15600.0,13.1498,13.1562,13.1498,13.1562,15600.0
2005-11-11 09:50:00,20.5,20.52,20.5,20.5,10200.0,13.1562,13.169,13.1562,13.1562,10200.0
2005-11-11 09:55:00,20.5,20.5,20.46,20.47,6200.0,13.1562,13.1562,13.1305,13.137,6200.0
2005-11-11 10:00:00,20.46,20.46,20.43,20.43,6600.0,13.1305,13.1305,13.1113,13.1113,6600.0
2005-11-11 10:05:00,20.42,20.42,20.34,20.36,6800.0,13.1049,13.1049,13.0535,13.0664,6800.0
2005-11-11 10:10:00,20.34,20.36,20.33,20.33,1400.0,13.0535,13.0664,13.0471,13.0471,1400.0
2005-11-11 10:15:00,20.33,20.33,20.3,20.31,3600.0,13.0471,13.0471,13.0279,13.0343,3600.0
2005-11-11 10:20:00,20.31,20.31,20.27,20.28,7400.0,13.0343,13.0343,13.0086,13.015,7400.0
2005-11-11 10:25:00,20.28,20.28,20.27,20.27,78400.0,13.015,13.015,13.0086,13.0086,78400.0
2005-11-11 10:30:00,20.27,20.27,20.24,20.25,16000.0,13.0086,13.0086,12.9894,12.9958,16000.0
2005-11-11 10:35:00,20.25,20.25,20.25,20.25,111400.0,12.9958,12.9958,12.9958,12.9958,111400.0
2005-11-11 10:40:00,20.26,20.26,20.2,20.23,51800.0,13.0022,13.0022,12.9637,12.9829,51800.0
2005-11-11 10:45:00,20.23,20.25,20.23,20.23,14400.0,12.9829,12.9958,12.9829,12.9829,14400.0
2005-11-11 10:50:00,20.23,20.25,20.23,20.25,7000.0,12.9829,12.9958,12.9829,12.9958,7000.0
2005-11-11 10:55:00,20.25,20.29,20.25,20.28,9400.0,12.9958,13.0214,12.9958,13.015,9400.0
2005-11-11 11:00:00,20.29,20.32,20.28,20.32,15400.0,13.0214,13.0407,13.015,13.0407,15400.0
2005-11-11 11:05:00,20.32,20.33,20.32,20.32,9000.0,13.0407,13.0471,13.0407,13.0407,9000.0
2005-11-11 11:10:00,20.34,20.36,20.34,20.36,6600.0,13.0535,13.0664,13.0535,13.0664,6600.0
2005-11-11 11:15:00,20.35,20.36,20.35,20.36,16800.0,13.0599,13.0664,13.0599,13.0664,16800.0
2005-11-11 11:20:00,20.36,20.36,20.34,20.35,9000.0,13.0664,13.0664,13.0535,13.0599,9000.0
2005-11-11 11:25:00,20.35,20.36,20.35,20.36,3200.0,13.0599,13.0664,13.0599,13.0664,3200.0
2005-11-11 11:30:00,20.36,20.37,20.36,20.37,3800.0,13.0664,13.0728,13.0664,13.0728,3800.0
2005-11-11 11:35:00,20.37,20.38,20.36,20.36,11200.0,13.0728,13.0792,13.0664,13.0664,11200.0
2005-11-11 11:40:00,20.36,20.36,20.34,20.34,10000.0,13.0664,13.0664,13.0535,13.0535,10000.0
2005-11-11 11:45:00,20.35,20.35,20.33,20.33,9800.0,13.0599,13.0599,13.0471,13.0471,9800.0
2005-11-11 11:50:00,20.33,20.34,20.33,20.34,1800.0,13.0471,13.0535,13.0471,13.0535,1800.0
2005-11-11 11:55:00,20.33,20.33,20.31,20.32,4400.0,13.0471,13.0471,13.0343,13.0407,4400.0
2005-11-11 12:00:00,20.32,20.32,20.28,20.28,5000.0,13.0407,13.0407,13.015,13.015,5000.0
2005-11-11 12:05:00,20.29,20.29,20.29,20.29,2800.0,13.0214,13.0214,13.0214,13.0214,2800.0
2005-11-11 12:10:00,20.29,20.29,20.28,20.29,800.0,13.0214,13.0214,13.015,13.0214,800.0
2005-11-11 12:15:00,20.29,20.29,20.27,20.27,4200.0,13.0214,13.0214,13.0086,13.0086,4200.0
2005-11-11 12:20:00,20.27,20.27,20.26,20.27,2200.0,13.0086,13.0086,13.0022,13.0086,2200.0
2005-11-11 12:25:00,20.26,20.26,20.25,20.25,2000.0,13.0022,13.0022,12.9958,12.9958,2000.0
2005-11-11 12:30:00,20.26,20.26,20.25,20.26,4000.0,13.0022,13.0022,12.9958,13.0022,4000.0
2005-11-11 12:35:00,20.26,20.26,20.25,20.25,4200.0,13.0022,13.0022,12.9958,12.9958,4200.0
2005-11-11 12:40:00,20.25,20.25,20.25,20.25,3600.0,12.9958,12.9958,12.9958,12.9958,3600.0
2005-11-11 12:45:00,20.25,20.25,20.25,20.25,7600.0,12.9958,12.9958,12.9958,12.9958,7600.0
2005-11-11 12:50:00,20.25,20.25,20.24,20.25,2800.0,12.9958,12.9958,12.9894,12.9958,2800.0
2005-11-11 12:55:00,20.25,20.25,20.22,20.23,6200.0,12.9958,12.9958,12.9765,12.9829,6200.0
2005-11-11 13:00:00,20.23,20.23,20.22,20.22,5600.0,12.9829,12.9829,12.9765,12.9765,5600.0
2005-11-11 13:05:00,20.22,20.22,20.21,20.22,7600.0,12.9765,12.9765,12.9701,12.9765,7600.0
2005-11-11 13:10:00,20.21,20.21,20.19,20.2,17000.0,12.9701,12.9701,12.9573,12.9637,17000.0
2005-11-11 13:15:00,20.2,20.25,20.2,20.24,65200.0,12.9637,12.9958,12.9637,12.9894,65200.0
2005-11-11 13:20:00,20.25,20.25,20.24,20.25,9600.0,12.9958,12.9958,12.9894,12.9958,9600.0
2005-11-11 13:25:00,20.25,20.27,20.25,20.27,9000.0,12.9958,13.0086,12.9958,13.0086,9000.0
2005-11-11 13:30:00,20.27,20.27,20.27,20.27,12200.0,13.0086,13.0086,13.0086,13.0086,12200.0
2005-11-11 13:35:00,20.27,20.27,20.23,20.23,11800.0,13.0086,13.0086,12.9829,12.9829,11800.0
2005-11-11 13:40:00,20.23,20.24,20.23,20.23,5000.0,12.9829,12.9894,12.9829,12.9829,5000.0
2005-11-11 13:45:00,20.24,20.24,20.23,20.23,7600.0,12.9894,12.9894,12.9829,12.9829,7600.0
2005-11-11 13:50:00,20.23,20.23,20.23,20.23,3800.0,12.9829,12.9829,12.9829,12.9829,3800.0
2005-11-11 13:55:00,20.23,20.24,20.23,20.24,24200.0,12.9829,12.9894,12.9829,12.9894,24200.0
2005-11-11 14:00:00,20.24,20.25,20.24,20.25,4800.0,12.9894,12.9958,12.9894,12.9958,4800.0
2005-11-11 14:05:00,20.24,20.25,20.23,20.25,49400.0,12.9894,12.9958,12.9829,12.9958,49400.0
2005-11-11 14:10:00,20.25,20.28,20.25,20.28,10600.0,12.9958,13.015,12.9958,13.015,10600.0
2005-11-11 14:15:00,20.28,20.28,20.28,20.28,9600.0,13.015,13.015,13.015,13.015,9600.0
2005-11-11 14:20:00,20.28,20.28,20.28,20.28,5000.0,13.015,13.015,13.015,13.015,5000.0
2005-11-11 14:25:00,20.28,20.29,20.28,20.29,3000.0,13.015,13.0214,13.015,13.0214,3000.0
2005-11-11 14:30:00,20.29,20.29,20.29,20.29,8200.0,13.0214,13.0214,13.0214,13.0214,8200.0
2005-11-11 14:35:00,20.29,20.3,20.29,20.3,6400.0,13.0214,13.0279,13.0214,13.0279,6400.0
2005-11-11 14:40:00,20.31,20.32,20.31,20.31,9800.0,13.0343,13.0407,13.0343,13.0343,9800.0
2005-11-11 14:45:00,20.32,20.33,20.31,20.31,11000.0,13.0407,13.0471,13.0343,13.0343,11000.0
2005-11-11 14:50:00,20.31,20.32,20.31,20.32,7000.0,13.0343,13.0407,13.0343,13.0407,7000.0
2005-11-11 14:55:00,20.32,20.33,20.32,20.33,20000.0,13.0407,13.0471,13.0407,13.0471,20000.0
2005-11-11 15:00:00,20.33,20.33,20.32,20.32,11200.0,13.0471,13.0471,13.0407,13.0407,11200.0
2005-11-11 15:05:00,20.32,20.33,20.32,20.32,16000.0,13.0407,13.0471,13.0407,13.0407,16000.0
2005-11-11 15:10:00,20.32,20.32,20.3,20.32,8800.0,13.0407,13.0407,13.0279,13.0407,8800.0
2005-11-11 15:15:00,20.32,20.32,20.3,20.3,6400.0,13.0407,13.0407,13.0279,13.0279,6400.0
2005-11-11 15:20:00,20.3,20.3,20.29,20.3,13000.0,13.0279,13.0279,13.0214,13.0279,13000.0
2005-11-11 15:25:00,20.3,20.3,20.3,20.3,8000.0,13.0279,13.0279,13.0279,13.0279,8000.0
2005-11-11 15:30:00,20.3,20.31,20.3,20.31,19800.0,13.0279,13.0343,13.0279,13.0343,19800.0
2005-11-11 15:35:00,20.31,20.34,20.31,20.34,21200.0,13.0343,13.0535,13.0343,13.0535,21200.0
2005-11-11 15:40:00,20.34,20.37,20.34,20.37,23000.0,13.0535,13.0728,13.0535,13.0728,23000.0
2005-11-11 15:45:00,20.37,20.37,20.35,20.37,32800.0,13.0728,13.0728,13.0599,13.0728,32800.0
2005-11-11 15:50:00,20.37,20.39,20.37,20.38,27200.0,13.0728,13.0856,13.0728,13.0792,27200.0
2005-11-11 15:55:00,20.38,20.38,20.37,20.38,15600.0,13.0792,13.0792,13.0728,13.0792,15600.0
2005-11-14 09:30:00,20.43,20.44,20.33,20.36,18200.0,13.1113,13.1177,13.0471,13.0664,18200.0
2005-11-14 09:35:00,20.4,20.41,20.35,20.38,13600.0,13.092,13.0985,13.0599,13.0792,13600.0
2005-11-14 09:40:00,20.37,20.42,20.37,20.4,27600.0,13.0728,13.1049,13.0728,13.092,27600.0
2005-11-14 09:45:00,20.4,20.47,20.4,20.47,71200.0,13.092,13.137,13.092,13.137,71200.0
2005-11-14 09:50:00,20.45,20.49,20.45,20.49,38800.0,13.1241,13.1498,13.1241,13.1498,38800.0
2005-11-14 09:55:00,20.49,20.5,20.49,20.5,13200.0,13.1498,13.1562,13.1498,13.1562,13200.0
2005-11-14 10:00:00,20.5,20.52,20.49,20.51,7600.0,13.1562,13.169,13.1498,13.1626,7600.0
2005-11-14 10:05:00,20.5,20.5,20.46,20.46,5400.0,13.1562,13.1562,13.1305,13.1305,5400.0
2005-11-14 10:10:00,20.46,20.47,20.43,20.47,10600.0,13.1305,13.137,13.1113,13.137,10600.0
2005-11-14 10:15:00,20.47,20.5,20.47,20.48,7800.0,13.137,13.1562,13.137,13.1434,7800.0
2005-11-14 10:20:00,20.46,20.48,20.46,20.46,7600.0,13.1305,13.1434,13.1305,13.1305,7600.0
2005-11-14 10:25:00,20.44,20.44,20.4,20.4,7600.0,13.1177,13.1177,13.092,13.092,7600.0
2005-11-14 10:30:00,20.4,20.44,20.4,20.44,4000.0,13.092,13.1177,13.092,13.1177,4000.0
2005-11-14 10:35:00,20.44,20.5,20.44,20.48,33800.0,13.1177,13.1562,13.1177,13.1434,33800.0
2005-11-14 10:40:00,20.48,20.48,20.48,20.48,7000.0,13.1434,13.1434,13.1434,13.1434,7000.0
2005-11-14 10:45:00,20.48,20.48,20.47,20.48,3200.0,13.1434,13.1434,13.137,13.1434,3200.0
2005-11-14 10:50:00,20.49,20.49,20.48,20.48,9400.0,13.1498,13.1498,13.1434,13.1434,9400.0
2005-11-14 10:55:00,20.48,20.48,20.46,20.46,9400.0,13.1434,13.1434,13.1305,13.1305,9400.0
2005-11-14 11:00:00,20.46,20.47,20.46,20.47,6800.0,13.1305,13.137,13.1305,13.137,6800.0
2005-11-14 11:05:00,20.47,20.48,20.47,20.47,5000.0,13.137,13.1434,13.137,13.137,5000.0
2005-11-14 11:10:00,20.47,20.48,20.46,20.47,8400.0,13.137,13.1434,13.1305,13.137,8400.0
2005-11-14 11:15:00,20.47,20.49,20.47,20.49,9000.0,13.137,13.1498,13.137,13.1498,9000.0
2005-11-14 11:20:00,20.49,20.49,20.48,20.49,12600.0,13.1498,13.1498,13.1434,13.1498,12600.0
2005-11-14 11:25:00,20.49,20.49,20.45,20.45,18400.0,13.1498,13.1498,13.1241,13.1241,18400.0
2005-11-14 11:30:00,20.45,20.48,20.44,20.47,18000.0,13.1241,13.1434,13.1177,13.137,18000.0
2005-11-14 11:35:00,20.48,20.54,20.48,20.52,33200.0,13.1434,13.1819,13.1434,13.169,33200.0
2005-11-14 11:40:00,20.52,20.6,20.52,20.59,24000.0,13.169,13.2204,13.169,13.214,24000.0
2005-11-14 11:45:00,20.59,20.63,20.58,20.61,19200.0,13.214,13.2396,13.2076,13.2268,19200.0
2005-11-14 11:50:00,20.6,20.65,20.6,20.65,17800.0,13.2204,13.2525,13.2204,13.2525,17800.0
2005-11-14 11:55:00,20.65,20.65,20.56,20.57,27000.0,13.2525,13.2525,13.1947,13.2011,27000.0
2005-11-14 12:00:00,20.58,20.6,20.58,20.6,8800.0,13.2076,13.2204,13.2076,13.2204,8800.0
2005-11-14 12:05:00,20.61,20.61,20.58,20.59,4400.0,13.2268,13.2268,13.2076,13.214,4400.0
2005-11-14 12:10:00,20.58,20.6,20.57,20.59,5600.0,13.2076,13.2204,13.2011,13.214,5600.0
2005-11-14 12:15:00,20.58,20.6,20.58,20.6,9600.0,13.2076,13.2204,13.2076,13.2204,9600.0
2005-11-14 12:20:00,20.6,20.6,20.59,20.59,5200.0,13.2204,13.2204,13.214,13.214,5200.0
2005-11-14 12:25:00,20.59,20.6,20.58,20.59,11200.0,13.214,13.2204,13.2076,13.214,11200.0
2005-11-14 12:30:00,20.59,20.59,20.58,20.59,1600.0,13.214,13.214,13.2076,13.214,1600.0
2005-11-14 12:35:00,20.59,20.61,20.58,20.59,8800.0,13.214,13.2268,13.2076,13.214,8800.0
2005-11-14 12:40:00,20.59,20.6,20.58,20.6,1200.0,13.214,13.2204,13.2076,13.2204,1200.0
2005-11-14 12:45:00,20.6,20.6,20.58,20.59,5800.0,13.2204,13.2204,13.2076,13.214,5800.0
2005-11-14 12:50:00,20.57,20.58,20.57,20.58,6600.0,13.2011,13.2076,13.2011,13.2076,6600.0
2005-11-14 12:55:00,20.57,20.57,20.56,20.56,7200.0,13.2011,13.2011,13.1947,13.1947,7200.0
2005-11-14 13:00:00,20.55,20.55,20.52,20.54,13400.0,13.1883,13.1883,13.169,13.1819,13400.0
2005-11-14 13:05:00,20.53,20.53,20.52,20.52,4000.0,13.1755,13.1755,13.169,13.169,4000.0
2005-11-14 13:10:00,20.5,20.52,20.5,20.5,13600.0,13.1562,13.169,13.1562,13.1562,13600.0
2005-11-14 13:15:00,20.52,20.52,20.46,20.46,19600.0,13.169,13.169,13.1305,13.1305,19600.0
2005-11-14 13:20:00,20.46,20.46,20.45,20.45,15600.0,13.1305,13.1305,13.1241,13.1241,15600.0
2005-11-14 13:25:00,20.45,20.48,20.45,20.48,8800.0,13.1241,13.1434,13.1241,13.1434,8800.0
2005-11-14 13:30:00,20.48,20.48,20.45,20.47,16400.0,13.1434,13.1434,13.1241,13.137,16400.0
2005-11-14 13:35:00,20.47,20.47,20.45,20.45,4000.0,13.137,13.137,13.1241,13.1241,4000.0
2005-11-14 13:40:00,20.46,20.52,20.46,20.52,6600.0,13.1305,13.169,13.1305,13.169,6600.0
2005-11-14 13:45:00,20.51,20.55,20.51,20.55,4000.0,13.1626,13.1883,13.1626,13.1883,4000.0
2005-11-14 13:50:00,20.54,20.56,20.54,20.55,1400.0,13.1819,13.1947,13.1819,13.1883,1400.0
2005-11-14 13:55:00,20.56,20.58,20.56,20.58,3400.0,13.1947,13.2076,13.1947,13.2076,3400.0
2005-11-14 14:00:00,20.59,20.59,20.54,20.54,7200.0,13.214,13.214,13.1819,13.1819,7200.0
2005-11-14 14:05:00,20.55,20.56,20.53,20.55,3400.0,13.1883,13.1947,13.1755,13.1883,3400.0
2005-11-14 14:10:00,20.55,20.55,20.49,20.49,6800.0,13.1883,13.1883,13.1498,13.1498,6800.0
2005-11-14 14:15:00,20.48,20.48,20.46,20.47,7200.0,13.1434,13.1434,13.1305,13.137,7200.0
2005-11-14 14:20:00,20.47,20.48,20.47,20.48,4800.0,13.137,13.1434,13.137,13.1434,4800.0
2005-11-14 14:25:00,20.48,20.48,20.47,20.47,4200.0,13.1434,13.1434,13.137,13.137,4200.0
2005-11-14 14:30:00,20.47,20.47,20.47,20.47,5400.0,13.137,13.137,13.137,13.137,5400.0
2005-11-14 14:35:00,20.48,20.5,20.47,20.5,13600.0,13.1434,13.1562,13.137,13.1562,13600.0
2005-11-14 14:40:00,20.49,20.5,20.48,20.48,8600.0,13.1498,13.1562,13.1434,13.1434,8600.0
2005-11-14 14:45:00,20.48,20.5,20.48,20.49,3000.0,13.1434,13.1562,13.1434,13.1498,3000.0
2005-11-14 14:50:00,20.49,20.49,20.42,20.42,13200.0,13.1498,13.1498,13.1049,13.1049,13200.0
2005-11-14 14:55:00,20.42,20.45,20.42,20.43,37000.0,13.1049,13.1241,13.1049,13.1113,37000.0
2005-11-14 15:00:00,20.44,20.44,20.43,20.43,5800.0,13.1177,13.1177,13.1113,13.1113,5800.0
2005-11-14 15:05:00,20.42,20.43,20.41,20.42,13400.0,13.1049,13.1113,13.0985,13.1049,13400.0
2005-11-14 15:10:00,20.42,20.42,20.39,20.39,18600.0,13.1049,13.1049,13.0856,13.0856,18600.0
2005-11-14 15:15:00,20.39,20.4,20.38,20.39,11200.0,13.0856,13.092,13.0792,13.0856,11200.0
2005-11-14 15:20:00,20.38,20.43,20.38,20.43,12000.0,13.0792,13.1113,13.0792,13.1113,12000.0
2005-11-14 15:25:00,20.43,20.46,20.43,20.45,10600.0,13.1113,13.1305,13.1113,13.1241,10600.0
2005-11-14 15:30:00,20.46,20.48,20.45,20.47,28600.0,13.1305,13.1434,13.1241,13.137,28600.0
2005-11-14 15:35:00,20.48,20.5,20.48,20.49,16600.0,13.1434,13.1562,13.1434,13.1498,16600.0
2005-11-14 15:40:00,20.49,20.53,20.49,20.53,23800.0,13.1498,13.1755,13.1498,13.1755,23800.0
2005-11-14 15:45:00,20.54,20.57,20.53,20.57,68600.0,13.1819,13.2011,13.1755,13.2011,68600.0
2005-11-14 15:50:00,20.57,20.59,20.55,20.55,74800.0,13.2011,13.214,13.1883,13.1883,74800.0
2005-11-14 15:55:00,20.55,20.59,20.55,20.59,66600.0,13.1883,13.214,13.1883,13.214,66600.0
2005-11-15 09:30:00,20.59,20.59,20.47,20.47,45400.0,13.214,13.214,13.137,13.137,45400.0
2005-11-15 09:35:00,20.47,20.47,20.3,20.31,23200.0,13.137,13.137,13.0279,13.0343,23200.0
2005-11-15 09:40:00,20.31,20.31,20.17,20.17,24800.0,13.0343,13.0343,12.9444,12.9444,24800.0
2005-11-15 09:45:00,20.17,20.29,20.1,20.27,42600.0,12.9444,13.0214,12.8995,13.0086,42600.0
2005-11-15 09:50:00,20.27,20.27,20.19,20.25,26800.0,13.0086,13.0086,12.9573,12.9958,26800.0
2005-11-15 09:55:00,20.26,20.35,20.26,20.33,20600.0,13.0022,13.0599,13.0022,13.0471,20600.0
2005-11-15 10:00:00,20.3,20.44,20.27,20.43,35400.0,13.0279,13.1177,13.0086,13.1113,35400.0
2005-11-15 10:05:00,20.43,20.45,20.31,20.39,30400.0,13.1113,13.1241,13.0343,13.0856,30400.0
2005-11-15 10:10:00,20.38,20.4,20.35,20.35,24400.0,13.0792,13.092,13.0599,13.0599,24400.0
2005-11-15 10:15:00,20.35,20.35,20.34,20.35,38200.0,13.0599,13.0599,13.0535,13.0599,38200.0
2005-11-15 10:20:00,20.35,20.43,20.35,20.41,29800.0,13.0599,13.1113,13.0599,13.0985,29800.0
2005-11-15 10:25:00,20.41,20.43,20.41,20.42,18200.0,13.0985,13.1113,13.0985,13.1049,18200.0
2005-11-15 10:30:00,20.43,20.46,20.42,20.46,82800.0,13.1113,13.1305,13.1049,13.1305,82800.0
2005-11-15 10:35:00,20.47,20.5,20.43,20.43,33000.0,13.137,13.1562,13.1113,13.1113,33000.0
2005-11-15 10:40:00,20.43,20.48,20.42,20.48,15800.0,13.1113,13.1434,13.1049,13.1434,15800.0
2005-11-15 10:45:00,20.49,20.57,20.49,20.56,28400.0,13.1498,13.2011,13.1498,13.1947,28400.0
2005-11-15 10:50:00,20.56,20.56,20.53,20.54,17600.0,13.1947,13.1947,13.1755,13.1819,17600.0
2005-11-15 10:55:00,20.56,20.56,20.53,20.53,8400.0,13.1947,13.1947,13.1755,13.1755,8400.0
2005-11-15 11:00:00,20.54,20.57,20.54,20.57,7400.0,13.1819,13.2011,13.1819,13.2011,7400.0
2005-11-15 11:05:00,20.57,20.57,20.56,20.56,12000.0,13.2011,13.2011,13.1947,13.1947,12000.0
2005-11-15 11:10:00,20.56,20.56,20.55,20.56,15000.0,13.1947,13.1947,13.1883,13.1947,15000.0
2005-11-15 11:15:00,20.57,20.58,20.57,20.57,2800.0,13.2011,13.2076,13.2011,13.2011,2800.0
2005-11-15 11:20:00,20.57,20.57,20.56,20.56,9600.0,13.2011,13.2011,13.1947,13.1947,9600.0
2005-11-15 11:25:00,20.56,20.56,20.55,20.56,8400.0,13.1947,13.1947,13.1883,13.1947,8400.0
2005-11-15 11:30:00,20.56,20.57,20.55,20.56,19200.0,13.1947,13.2011,13.1883,13.1947,19200.0
2005-11-15 11:35:00,20.56,20.56,20.49,20.5,13400.0,13.1947,13.1947,13.1498,13.1562,13400.0
2005-11-15 11:40:00,20.5,20.5,20.48,20.48,11200.0,13.1562,13.1562,13.1434,13.1434,11200.0
2005-11-15 11:45:00,20.48,20.51,20.47,20.5,20600.0,13.1434,13.1626,13.137,13.1562,20600.0
2005-11-15 11:50:00,20.51,20.53,20.5,20.5,23000.0,13.1626,13.1755,13.1562,13.1562,23000.0
2005-11-15 11:55:00,20.5,20.54,20.49,20.5,40000.0,13.1562,13.1819,13.1498,13.1562,40000.0
2005-11-15 12:00:00,20.5,20.52,20.49,20.52,24600.0,13.1562,13.169,13.1498,13.169,24600.0
2005-11-15 12:05:00,20.52,20.54,20.52,20.54,17200.0,13.169,13.1819,13.169,13.1819,17200.0
2005-11-15 12:10:00,20.53,20.54,20.53,20.54,20200.0,13.1755,13.1819,13.1755,13.1819,20200.0
2005-11-15 12:15:00,20.54,20.55,20.54,20.54,27400.0,13.1819,13.1883,13.1819,13.1819,27400.0
2005-11-15 12:20:00,20.53,20.54,20.52,20.53,17600.0,13.1755,13.1819,13.169,13.1755,17600.0
2005-11-15 12:25:00,20.52,20.53,20.5,20.5,14800.0,13.169,13.1755,13.1562,13.1562,14800.0
2005-11-15 12:30:00,20.5,20.5,20.49,20.49,10600.0,13.1562,13.1562,13.1498,13.1498,10600.0
2005-11-15 12:35:00,20.49,20.52,20.49,20.51,23000.0,13.1498,13.169,13.1498,13.1626,23000.0
2005-11-15 12:40:00,20.5,20.5,20.48,20.48,13000.0,13.1562,13.1562,13.1434,13.1434,13000.0
2005-11-15 12:45:00,20.49,20.5,20.48,20.5,8000.0,13.1498,13.1562,13.1434,13.1562,8000.0
2005-11-15 12:50:00,20.5,20.53,20.5,20.53,10400.0,13.1562,13.1755,13.1562,13.1755,10400.0
2005-11-15 12:55:00,20.53,20.54,20.53,20.54,14800.0,13.1755,13.1819,13.1755,13.1819,14800.0
2005-11-15 13:00:00,20.53,20.54,20.53,20.53,7400.0,13.1755,13.1819,13.1755,13.1755,7400.0
2005-11-15 13:05:00,20.53,20.54,20.53,20.53,16200.0,13.1755,13.1819,13.1755,13.1755,16200.0
2005-11-15 13:10:00,20.53,20.53,20.5,20.5,12400.0,13.1755,13.1755,13.1562,13.1562,12400.0
2005-11-15 13:15:00,20.5,20.53,20.5,20.53,10800.0,13.1562,13.1755,13.1562,13.1755,10800.0
2005-11-15 13:20:00,20.53,20.53,20.48,20.49,7200.0,13.1755,13.1755,13.1434,13.1498,7200.0
2005-11-15 13:25:00,20.49,20.5,20.46,20.48,9000.0,13.1498,13.1562,13.1305,13.1434,9000.0
2005-11-15 13:30:00,20.48,20.48,20.45,20.45,2800.0,13.1434,13.1434,13.1241,13.1241,2800.0
2005-11-15 13:35:00,20.46,20.47,20.46,20.47,10400.0,13.1305,13.137,13.1305,13.137,10400.0
2005-11-15 13:40:00,20.46,20.47,20.41,20.42,10200.0,13.1305,13.137,13.0985,13.1049,10200.0
2005-11-15 13:45:00,20.41,20.41,20.4,20.41,11400.0,13.0985,13.0985,13.092,13.0985,11400.0
2005-11-15 13:50:00,20.41,20.43,20.41,20.43,12200.0,13.0985,13.1113,13.0985,13.1113,12200.0
2005-11-15 13:55:00,20.43,20.45,20.41,20.45,24800.0,13.1113,13.1241,13.0985,13.1241,24800.0
2005-11-15 14:00:00,20.45,20.46,20.44,20.45,17800.0,13.1241,13.1305,13.1177,13.1241,17800.0
2005-11-15 14:05:00,20.45,20.45,20.43,20.43,22600.0,13.1241,13.1241,13.1113,13.1113,22600.0
2005-11-15 14:10:00,20.43,20.45,20.43,20.43,27000.0,13.1113,13.1241,13.1113,13.1113,27000.0
2005-11-15 14:15:00,20.43,20.45,20.43,20.45,24400.0,13.1113,13.1241,13.1113,13.1241,24400.0
2005-11-15 14:20:00,20.45,20.47,20.43,20.43,7000.0,13.1241,13.137,13.1113,13.1113,7000.0
2005-11-15 14:25:00,20.44,20.48,20.44,20.45,19800.0,13.1177,13.1434,13.1177,13.1241,19800.0
2005-11-15 14:30:00,20.46,20.46,20.43,20.43,9400.0,13.1305,13.1305,13.1113,13.1113,9400.0
2005-11-15 14:35:00,20.43,20.46,20.43,20.46,14800.0,13.1113,13.1305,13.1113,13.1305,14800.0
2005-11-15 14:40:00,20.46,20.47,20.46,20.46,13800.0,13.1305,13.137,13.1305,13.1305,13800.0
2005-11-15 14:45:00,20.46,20.46,20.45,20.46,8800.0,13.1305,13.1305,13.1241,13.1305,8800.0
2005-11-15 14:50:00,20.46,20.47,20.43,20.43,18600.0,13.1305,13.137,13.1113,13.1113,18600.0
2005-11-15 14:55:00,20.42,20.42,20.4,20.42,16200.0,13.1049,13.1049,13.092,13.1049,16200.0
2005-11-15 15:00:00,20.39,20.39,20.38,20.38,12000.0,13.0856,13.0856,13.0792,13.0792,12000.0
2005-11-15 15:05:00,20.38,20.39,20.36,20.37,16200.0,13.0792,13.0856,13.0664,13.0728,16200.0
2005-11-15 15:10:00,20.37,20.37,20.36,20.36,13400.0,13.0728,13.0728,13.0664,13.0664,13400.0
2005-11-15 15:15:00,20.37,20.37,20.35,20.36,14000.0,13.0728,13.0728,13.0599,13.0664,14000.0
2005-11-15 15:20:00,20.36,20.43,20.36,20.42,17600.0,13.0664,13.1113,13.0664,13.1049,17600.0
2005-11-15 15:25:00,20.42,20.42,20.4,20.4,12000.0,13.1049,13.1049,13.092,13.092,12000.0
2005-11-15 15:30:00,20.4,20.4,20.39,20.4,27600.0,13.092,13.092,13.0856,13.092,27600.0
2005-11-15 15:35:00,20.41,20.41,20.37,20.37,28200.0,13.0985,13.0985,13.0728,13.0728,28200.0
2005-11-15 15:40:00,20.38,20.38,20.38,20.38,14600.0,13.0792,13.0792,13.0792,13.0792,14600.0
2005-11-15 15:45:00,20.38,20.4,20.38,20.4,61200.0,13.0792,13.092,13.0792,13.092,61200.0
2005-11-15 15:50:00,20.4,20.41,20.39,20.39,29000.0,13.092,13.0985,13.0856,13.0856,29000.0
2005-11-15 15:55:00,20.39,20.4,20.39,20.4,51600.0,13.0856,13.092,13.0856,13.092,51600.0
2005-11-16 09:30:00,20.43,20.48,20.43,20.47,19600.0,13.1113,13.1434,13.1113,13.137,19600.0
2005-11-16 09:35:00,20.47,20.58,20.47,20.57,49000.0,13.137,13.2076,13.137,13.2011,49000.0
2005-11-16 09:40:00,20.57,20.57,20.43,20.5,20400.0,13.2011,13.2011,13.1113,13.1562,20400.0
2005-11-16 09:45:00,20.52,20.62,20.49,20.62,66400.0,13.169,13.2332,13.1498,13.2332,66400.0
2005-11-16 09:50:00,20.63,20.7,20.48,20.59,32000.0,13.2396,13.2846,13.1434,13.214,32000.0
2005-11-16 09:55:00,20.59,20.61,20.54,20.6,8600.0,13.214,13.2268,13.1819,13.2204,8600.0
2005-11-16 10:00:00,20.6,20.6,20.56,20.56,16000.0,13.2204,13.2204,13.1947,13.1947,16000.0
2005-11-16 10:05:00,20.56,20.56,20.5,20.56,43400.0,13.1947,13.1947,13.1562,13.1947,43400.0
2005-11-16 10:10:00,20.56,20.56,20.5,20.5,35600.0,13.1947,13.1947,13.1562,13.1562,35600.0
2005-11-16 10:15:00,20.48,20.49,20.4,20.44,44200.0,13.1434,13.1498,13.092,13.1177,44200.0
2005-11-16 10:20:00,20.45,20.51,20.44,20.5,56800.0,13.1241,13.1626,13.1177,13.1562,56800.0
2005-11-16 10:25:00,20.49,20.51,20.49,20.5,38400.0,13.1498,13.1626,13.1498,13.1562,38400.0
2005-11-16 10:30:00,20.5,20.56,20.49,20.54,80200.0,13.1562,13.1947,13.1498,13.1819,80200.0
2005-11-16 10:35:00,20.54,20.54,20.52,20.52,13400.0,13.1819,13.1819,13.169,13.169,13400.0
2005-11-16 10:40:00,20.52,20.52,20.5,20.51,21600.0,13.169,13.169,13.1562,13.1626,21600.0
2005-11-16 10:45:00,20.51,20.52,20.46,20.46,23000.0,13.1626,13.169,13.1305,13.1305,23000.0
2005-11-16 10:50:00,20.45,20.46,20.43,20.43,16600.0,13.1241,13.1305,13.1113,13.1113,16600.0
2005-11-16 10:55:00,20.43,20.47,20.43,20.47,24200.0,13.1113,13.137,13.1113,13.137,24200.0
2005-11-16 11:00:00,20.48,20.51,20.45,20.48,9600.0,13.1434,13.1626,13.1241,13.1434,9600.0
2005-11-16 11:05:00,20.48,20.48,20.45,20.45,139800.0,13.1434,13.1434,13.1241,13.1241,139800.0
2005-11-16 11:10:00,20.46,20.49,20.45,20.49,8400.0,13.1305,13.1498,13.1241,13.1498,8400.0
2005-11-16 11:15:00,20.5,20.5,20.49,20.5,8200.0,13.1562,13.1562,13.1498,13.1562,8200.0
2005-11-16 11:20:00,20.5,20.53,20.5,20.51,7000.0,13.1562,13.1755,13.1562,13.1626,7000.0
2005-11-16 11:25:00,20.53,20.53,20.5,20.52,11600.0,13.1755,13.1755,13.1562,13.169,11600.0
2005-11-16 11:30:00,20.52,20.56,20.52,20.56,14800.0,13.169,13.1947,13.169,13.1947,14800.0
2005-11-16 11:35:00,20.56,20.58,20.56,20.57,10000.0,13.1947,13.2076,13.1947,13.2011,10000.0
2005-11-16 11:40:00,20.57,20.58,20.56,20.57,9000.0,13.2011,13.2076,13.1947,13.2011,9000.0
2005-11-16 11:45:00,20.57,20.58,20.53,20.53,26400.0,13.2011,13.2076,13.1755,13.1755,26400.0
2005-11-16 11:50:00,20.54,20.56,20.53,20.54,17800.0,13.1819,13.1947,13.1755,13.1819,17800.0
2005-11-16 11:55:00,20.55,20.57,20.53,20.53,25000.0,13.1883,13.2011,13.1755,13.1755,25000.0
2005-11-16 12:00:00,20.53,20.53,20.52,20.52,5200.0,13.1755,13.1755,13.169,13.169,5200.0
2005-11-16 12:05:00,20.52,20.55,20.52,20.54,12400.0,13.169,13.1883,13.169,13.1819,12400.0
2005-11-16 12:10:00,20.54,20.55,20.54,20.54,6000.0,13.1819,13.1883,13.1819,13.1819,6000.0
2005-11-16 12:15:00,20.54,20.56,20.53,20.56,18800.0,13.1819,13.1947,13.1755,13.1947,18800.0
2005-11-16 12:20:00,20.57,20.59,20.54,20.59,27400.0,13.2011,13.214,13.1819,13.214,27400.0
2005-11-16 12:25:00,20.58,20.58,20.57,20.57,4800.0,13.2076,13.2076,13.2011,13.2011,4800.0
2005-11-16 12:30:00,20.57,20.57,20.56,20.56,11800.0,13.2011,13.2011,13.1947,13.1947,11800.0
2005-11-16 12:35:00,20.57,20.6,20.57,20.6,22600.0,13.2011,13.2204,13.2011,13.2204,22600.0
2005-11-16 12:40:00,20.6,20.63,20.59,20.59,20600.0,13.2204,13.2396,13.214,13.214,20600.0
2005-11-16 12:45:00,20.6,20.63,20.6,20.61,20400.0,13.2204,13.2396,13.2204,13.2268,20400.0
2005-11-16 12:50:00,20.61,20.61,20.61,20.61,6600.0,13.2268,13.2268,13.2268,13.2268,6600.0
2005-11-16 12:55:00,20.61,20.61,20.61,20.61,13400.0,13.2268,13.2268,13.2268,13.2268,13400.0
2005-11-16 13:00:00,20.61,20.61,20.61,20.61,8000.0,13.2268,13.2268,13.2268,13.2268,8000.0
2005-11-16 13:05:00,20.61,20.63,20.6,20.61,17800.0,13.2268,13.2396,13.2204,13.2268,17800.0
2005-11-16 13:10:00,20.62,20.62,20.61,20.61,60400.0,13.2332,13.2332,13.2268,13.2268,60400.0
2005-11-16 13:15:00,20.61,20.63,20.6,20.61,41800.0,13.2268,13.2396,13.2204,13.2268,41800.0
2005-11-16 13:20:00,20.61,20.61,20.61,20.61,10600.0,13.2268,13.2268,13.2268,13.2268,10600.0
2005-11-16 13:25:00,20.61,20.61,20.59,20.61,31600.0,13.2268,13.2268,13.214,13.2268,31600.0
2005-11-16 13:30:00,20.6,20.6,20.59,20.59,1400.0,13.2204,13.2204,13.214,13.214,1400.0
2005-11-16 13:35:00,20.59,20.6,20.55,20.6,34800.0,13.214,13.2204,13.1883,13.2204,34800.0
2005-11-16 13:40:00,20.6,20.6,20.54,20.54,11400.0,13.2204,13.2204,13.1819,13.1819,11400.0
2005-11-16 13:45:00,20.54,20.55,20.54,20.55,2000.0,13.1819,13.1883,13.1819,13.1883,2000.0
2005-11-16 13:50:00,20.57,20.59,20.56,20.58,4400.0,13.2011,13.214,13.1947,13.2076,4400.0
2005-11-16 13:55:00,20.59,20.6,20.59,20.6,23200.0,13.214,13.2204,13.214,13.2204,23200.0
2005-11-16 14:00:00,20.6,20.65,20.6,20.62,19600.0,13.2204,13.2525,13.2204,13.2332,19600.0
2005-11-16 14:05:00,20.61,20.61,20.6,20.61,20800.0,13.2268,13.2268,13.2204,13.2268,20800.0
2005-11-16 14:10:00,20.61,20.64,20.61,20.63,12000.0,13.2268,13.2461,13.2268,13.2396,12000.0
2005-11-16 14:15:00,20.62,20.62,20.6,20.6,6400.0,13.2332,13.2332,13.2204,13.2204,6400.0
2005-11-16 14:20:00,20.6,20.65,20.6,20.65,13600.0,13.2204,13.2525,13.2204,13.2525,13600.0
2005-11-16 14:25:00,20.64,20.66,20.64,20.65,25800.0,13.2461,13.2589,13.2461,13.2525,25800.0
2005-11-16 14:30:00,20.64,20.65,20.64,20.65,26200.0,13.2461,13.2525,13.2461,13.2525,26200.0
2005-11-16 14:35:00,20.65,20.66,20.63,20.63,25200.0,13.2525,13.2589,13.2396,13.2396,25200.0
2005-11-16 14:40:00,20.64,20.65,20.64,20.65,8000.0,13.2461,13.2525,13.2461,13.2525,8000.0
2005-11-16 14:45:00,20.64,20.66,20.63,20.64,21400.0,13.2461,13.2589,13.2396,13.2461,21400.0
2005-11-16 14:50:00,20.64,20.65,20.63,20.63,6000.0,13.2461,13.2525,13.2396,13.2396,6000.0
2005-11-16 14:55:00,20.63,20.65,20.63,20.65,22400.0,13.2396,13.2525,13.2396,13.2525,22400.0
2005-11-16 15:00:00,20.65,20.65,20.63,20.65,40000.0,13.2525,13.2525,13.2396,13.2525,40000.0
2005-11-16 15:05:00,20.65,20.66,20.63,20.66,33800.0,13.2525,13.2589,13.2396,13.2589,33800.0
2005-11-16 15:10:00,20.66,20.67,20.65,20.65,24200.0,13.2589,13.2653,13.2525,13.2525,24200.0
2005-11-16 15:15:00,20.64,20.66,20.63,20.65,64400.0,13.2461,13.2589,13.2396,13.2525,64400.0
2005-11-16 15:20:00,20.65,20.72,20.65,20.72,49400.0,13.2525,13.2974,13.2525,13.2974,49400.0
2005-11-16 15:25:00,20.72,20.73,20.72,20.72,45400.0,13.2974,13.3038,13.2974,13.2974,45400.0
2005-11-16 15:30:00,20.72,20.72,20.66,20.66,36200.0,13.2974,13.2974,13.2589,13.2589,36200.0
2005-11-16 15:35:00,20.66,20.66,20.64,20.64,64400.0,13.2589,13.2589,13.2461,13.2461,64400.0
2005-11-16 15:40:00,20.65,20.65,20.64,20.65,31800.0,13.2525,13.2525,13.2461,13.2525,31800.0
2005-11-16 15:45:00,20.65,20.66,20.64,20.65,34000.0,13.2525,13.2589,13.2461,13.2525,34000.0
2005-11-16 15:50:00,20.65,20.65,20.64,20.64,53800.0,13.2525,13.2525,13.2461,13.2461,53800.0
2005-11-16 15:55:00,20.65,20.65,20.64,20.65,65000.0,13.2525,13.2525,13.2461,13.2525,65000.0
2005-11-17 09:30:00,20.68,20.68,20.6,20.6,286800.0,13.2717,13.2717,13.2204,13.2204,286800.0
2005-11-17 09:35:00,20.6,20.61,20.5,20.53,273200.0,13.2204,13.2268,13.1562,13.1755,273200.0
2005-11-17 09:40:00,20.54,20.6,20.54,20.59,145800.0,13.1819,13.2204,13.1819,13.214,145800.0
2005-11-17 09:45:00,20.56,20.59,20.55,20.57,53200.0,13.1947,13.214,13.1883,13.2011,53200.0
2005-11-17 09:50:00,20.59,20.61,20.57,20.58,102000.0,13.214,13.2268,13.2011,13.2076,102000.0
2005-11-17 09:55:00,20.57,20.57,20.41,20.44,136400.0,13.2011,13.2011,13.0985,13.1177,136400.0
2005-11-17 10:00:00,20.45,20.48,20.36,20.38,49800.0,13.1241,13.1434,13.0664,13.0792,49800.0
2005-11-17 10:05:00,20.38,20.43,20.33,20.43,127600.0,13.0792,13.1113,13.0471,13.1113,127600.0
2005-11-17 10:10:00,20.43,20.55,20.41,20.48,105800.0,13.1113,13.1883,13.0985,13.1434,105800.0
2005-11-17 10:15:00,20.5,20.5,20.43,20.45,236000.0,13.1562,13.1562,13.1113,13.1241,236000.0
2005-11-17 10:20:00,20.45,20.45,20.33,20.33,18600.0,13.1241,13.1241,13.0471,13.0471,18600.0
2005-11-17 10:25:00,20.33,20.43,20.33,20.35,124200.0,13.0471,13.1113,13.0471,13.0599,124200.0
2005-11-17 10:30:00,20.35,20.43,20.35,20.43,69600.0,13.0599,13.1113,13.0599,13.1113,69600.0
2005-11-17 10:35:00,20.41,20.41,20.34,20.35,35000.0,13.0985,13.0985,13.0535,13.0599,35000.0
2005-11-17 10:40:00,20.35,20.35,20.34,20.34,66400.0,13.0599,13.0599,13.0535,13.0535,66400.0
2005-11-17 10:45:00,20.34,20.38,20.32,20.37,29800.0,13.0535,13.0792,13.0407,13.0728,29800.0
2005-11-17 10:50:00,20.38,20.39,20.31,20.31,170400.0,13.0792,13.0856,13.0343,13.0343,170400.0
2005-11-17 10:55:00,20.3,20.3,20.23,20.25,105400.0,13.0279,13.0279,12.9829,12.9958,105400.0
2005-11-17 11:00:00,20.25,20.26,20.2,20.26,202800.0,12.9958,13.0022,12.9637,13.0022,202800.0
2005-11-17 11:05:00,20.27,20.32,20.25,20.25,55800.0,13.0086,13.0407,12.9958,12.9958,55800.0
2005-11-17 11:10:00,20.25,20.25,20.21,20.23,115800.0,12.9958,12.9958,12.9701,12.9829,115800.0
2005-11-17 11:15:00,20.23,20.28,20.23,20.23,131600.0,12.9829,13.015,12.9829,12.9829,131600.0
2005-11-17 11:20:00,20.23,20.24,20.23,20.23,12800.0,12.9829,12.9894,12.9829,12.9829,12800.0
2005-11-17 11:25:00,20.23,20.25,20.2,20.24,68600.0,12.9829,12.9958,12.9637,12.9894,68600.0
2005-11-17 11:30:00,20.24,20.36,20.24,20.28,117800.0,12.9894,13.0664,12.9894,13.015,117800.0
2005-11-17 11:35:00,20.28,20.29,20.26,20.27,24600.0,13.015,13.0214,13.0022,13.0086,24600.0
2005-11-17 11:40:00,20.27,20.27,20.24,20.26,57800.0,13.0086,13.0086,12.9894,13.0022,57800.0
2005-11-17 11:45:00,20.25,20.27,20.25,20.25,11600.0,12.9958,13.0086,12.9958,12.9958,11600.0
2005-11-17 11:50:00,20.25,20.26,20.18,20.26,110400.0,12.9958,13.0022,12.9508,13.0022,110400.0
2005-11-17 11:55:00,20.26,20.26,20.25,20.26,14000.0,13.0022,13.0022,12.9958,13.0022,14000.0
2005-11-17 12:00:00,20.25,20.29,20.25,20.29,25800.0,12.9958,13.0214,12.9958,13.0214,25800.0
2005-11-17 12:05:00,20.28,20.3,20.28,20.29,9000.0,13.015,13.0279,13.015,13.0214,9000.0
2005-11-17 12:10:00,20.29,20.29,20.25,20.25,31400.0,13.0214,13.0214,12.9958,12.9958,31400.0
2005-11-17 12:15:00,20.25,20.25,20.25,20.25,7000.0,12.9958,12.9958,12.9958,12.9958,7000.0
2005-11-17 12:20:00,20.25,20.29,20.25,20.25,72600.0,12.9958,13.0214,12.9958,12.9958,72600.0
2005-11-17 12:25:00,20.25,20.31,20.25,20.31,42200.0,12.9958,13.0343,12.9958,13.0343,42200.0
2005-11-17 12:30:00,20.32,20.33,20.32,20.33,10000.0,13.0407,13.0471,13.0407,13.0471,10000.0
2005-11-17 12:35:00,20.33,20.34,20.3,20.3,17400.0,13.0471,13.0535,13.0279,13.0279,17400.0
2005-11-17 12:40:00,20.3,20.35,20.3,20.33,8800.0,13.0279,13.0599,13.0279,13.0471,8800.0
2005-11-17 12:45:00,20.33,20.33,20.33,20.33,10400.0,13.0471,13.0471,13.0471,13.0471,10400.0
2005-11-17 12:50:00,20.33,20.37,20.33,20.36,20400.0,13.0471,13.0728,13.0471,13.0664,20400.0
2005-11-17 12:55:00,20.36,20.42,20.35,20.42,21600.0,13.0664,13.1049,13.0599,13.1049,21600.0
2005-11-17 13:00:00,20.42,20.42,20.38,20.38,32400.0,13.1049,13.1049,13.0792,13.0792,32400.0
2005-11-17 13:05:00,20.38,20.43,20.38,20.43,46800.0,13.0792,13.1113,13.0792,13.1113,46800.0
2005-11-17 13:10:00,20.42,20.45,20.42,20.43,40600.0,13.1049,13.1241,13.1049,13.1113,40600.0
2005-11-17 13:15:00,20.42,20.42,20.41,20.42,26200.0,13.1049,13.1049,13.0985,13.1049,26200.0
2005-11-17 13:20:00,20.43,20.44,20.43,20.44,104800.0,13.1113,13.1177,13.1113,13.1177,104800.0
2005-11-17 13:25:00,20.44,20.44,20.43,20.43,40600.0,13.1177,13.1177,13.1113,13.1113,40600.0
2005-11-17 13:30:00,20.43,20.43,20.43,20.43,43400.0,13.1113,13.1113,13.1113,13.1113,43400.0
2005-11-17 13:35:00,20.43,20.43,20.43,20.43,40400.0,13.1113,13.1113,13.1113,13.1113,40400.0
2005-11-17 13:40:00,20.43,20.43,20.43,20.43,122000.0,13.1113,13.1113,13.1113,13.1113,122000.0
2005-11-17 13:45:00,20.43,20.43,20.42,20.43,7600.0,13.1113,13.1113,13.1049,13.1113,7600.0
2005-11-17 13:50:00,20.42,20.43,20.41,20.42,24200.0,13.1049,13.1113,13.0985,13.1049,24200.0
2005-11-17 13:55:00,20.42,20.42,20.42,20.42,34400.0,13.1049,13.1049,13.1049,13.1049,34400.0
2005-11-17 14:00:00,20.42,20.43,20.42,20.43,43800.0,13.1049,13.1113,13.1049,13.1113,43800.0
2005-11-17 14:05:00,20.42,20.42,20.4,20.4,34600.0,13.1049,13.1049,13.092,13.092,34600.0
2005-11-17 14:10:00,20.4,20.42,20.4,20.42,10800.0,13.092,13.1049,13.092,13.1049,10800.0
2005-11-17 14:15:00,20.41,20.42,20.4,20.4,163800.0,13.0985,13.1049,13.092,13.092,163800.0
2005-11-17 14:20:00,20.41,20.41,20.4,20.41,78000.0,13.0985,13.0985,13.092,13.0985,78000.0
2005-11-17 14:25:00,20.41,20.41,20.4,20.41,12600.0,13.0985,13.0985,13.092,13.0985,12600.0
2005-11-17 14:30:00,20.4,20.4,20.38,20.39,27800.0,13.092,13.092,13.0792,13.0856,27800.0
2005-11-17 14:35:00,20.39,20.41,20.39,20.4,22200.0,13.0856,13.0985,13.0856,13.092,22200.0
2005-11-17 14:40:00,20.4,20.43,20.4,20.43,24800.0,13.092,13.1113,13.092,13.1113,24800.0
2005-11-17 14:45:00,20.43,20.43,20.42,20.42,7200.0,13.1113,13.1113,13.1049,13.1049,7200.0
2005-11-17 14:50:00,20.42,20.42,20.4,20.4,25800.0,13.1049,13.1049,13.092,13.092,25800.0
2005-11-17 14:55:00,20.4,20.45,20.4,20.44,39000.0,13.092,13.1241,13.092,13.1177,39000.0
2005-11-17 15:00:00,20.45,20.49,20.45,20.48,41200.0,13.1241,13.1498,13.1241,13.1434,41200.0
2005-11-17 15:05:00,20.49,20.49,20.45,20.45,21200.0,13.1498,13.1498,13.1241,13.1241,21200.0
2005-11-17 15:10:00,20.43,20.45,20.43,20.45,40200.0,13.1113,13.1241,13.1113,13.1241,40200.0
2005-11-17 15:15:00,20.46,20.46,20.45,20.45,20000.0,13.1305,13.1305,13.1241,13.1241,20000.0
2005-11-17 15:20:00,20.45,20.49,20.45,20.49,26200.0,13.1241,13.1498,13.1241,13.1498,26200.0
2005-11-17 15:25:00,20.49,20.5,20.49,20.5,27000.0,13.1498,13.1562,13.1498,13.1562,27000.0
2005-11-17 15:30:00,20.5,20.5,20.48,20.5,54000.0,13.1562,13.1562,13.1434,13.1562,54000.0
2005-11-17 15:35:00,20.5,20.51,20.48,20.5,41600.0,13.1562,13.1626,13.1434,13.1562,41600.0
2005-11-17 15:40:00,20.51,20.51,20.48,20.48,24200.0,13.1626,13.1626,13.1434,13.1434,24200.0
2005-11-17 15:45:00,20.48,20.48,20.47,20.48,68200.0,13.1434,13.1434,13.137,13.1434,68200.0
2005-11-17 15:50:00,20.48,20.48,20.45,20.45,25600.0,13.1434,13.1434,13.1241,13.1241,25600.0
2005-11-17 15:55:00,20.47,20.52,20.45,20.52,63800.0,13.137,13.169,13.1241,13.169,63800.0
2005-11-18 09:30:00,20.63,20.65,20.6,20.61,39400.0,13.2396,13.2525,13.2204,13.2268,39400.0
2005-11-18 09:35:00,20.61,20.68,20.6,20.65,23800.0,13.2268,13.2717,13.2204,13.2525,23800.0
2005-11-18 09:40:00,20.66,20.75,20.66,20.71,19400.0,13.2589,13.3167,13.2589,13.291,19400.0
2005-11-18 09:45:00,20.72,20.72,20.65,20.7,25000.0,13.2974,13.2974,13.2525,13.2846,25000.0
2005-11-18 09:50:00,20.71,20.71,20.67,20.68,24000.0,13.291,13.291,13.2653,13.2717,24000.0
2005-11-18 09:55:00,20.68,20.7,20.67,20.69,29800.0,13.2717,13.2846,13.2653,13.2781,29800.0
2005-11-18 10:00:00,20.68,20.69,20.63,20.64,11800.0,13.2717,13.2781,13.2396,13.2461,11800.0
2005-11-18 10:05:00,20.64,20.67,20.64,20.65,35600.0,13.2461,13.2653,13.2461,13.2525,35600.0
2005-11-18 10:10:00,20.65,20.65,20.63,20.63,39200.0,13.2525,13.2525,13.2396,13.2396,39200.0
2005-11-18 10:15:00,20.63,20.65,20.63,20.65,13400.0,13.2396,13.2525,13.2396,13.2525,13400.0
2005-11-18 10:20:00,20.65,20.65,20.64,20.65,15600.0,13.2525,13.2525,13.2461,13.2525,15600.0
2005-11-18 10:25:00,20.65,20.65,20.61,20.61,88200.0,13.2525,13.2525,13.2268,13.2268,88200.0
2005-11-18 10:30:00,20.6,20.61,20.6,20.61,20600.0,13.2204,13.2268,13.2204,13.2268,20600.0
2005-11-18 10:35:00,20.61,20.63,20.59,20.6,51400.0,13.2268,13.2396,13.214,13.2204,51400.0
2005-11-18 10:40:00,20.59,20.59,20.57,20.57,9600.0,13.214,13.214,13.2011,13.2011,9600.0
2005-11-18 10:45:00,20.58,20.58,20.58,20.58,19000.0,13.2076,13.2076,13.2076,13.2076,19000.0
2005-11-18 10:50:00,20.58,20.58,20.56,20.56,9200.0,13.2076,13.2076,13.1947,13.1947,9200.0
2005-11-18 10:55:00,20.56,20.56,20.54,20.55,26800.0,13.1947,13.1947,13.1819,13.1883,26800.0
2005-11-18 11:00:00,20.55,20.56,20.54,20.54,38400.0,13.1883,13.1947,13.1819,13.1819,38400.0
2005-11-18 11:05:00,20.54,20.55,20.53,20.55,67200.0,13.1819,13.1883,13.1755,13.1883,67200.0
2005-11-18 11:10:00,20.55,20.55,20.54,20.54,24000.0,13.1883,13.1883,13.1819,13.1819,24000.0
2005-11-18 11:15:00,20.54,20.6,20.54,20.59,32600.0,13.1819,13.2204,13.1819,13.214,32600.0
2005-11-18 11:20:00,20.59,20.59,20.58,20.59,13600.0,13.214,13.214,13.2076,13.214,13600.0
2005-11-18 11:25:00,20.59,20.59,20.58,20.59,42400.0,13.214,13.214,13.2076,13.214,42400.0
2005-11-18 11:30:00,20.59,20.59,20.58,20.58,30400.0,13.214,13.214,13.2076,13.2076,30400.0
2005-11-18 11:35:00,20.58,20.58,20.58,20.58,24800.0,13.2076,13.2076,13.2076,13.2076,24800.0
2005-11-18 11:40:00,20.58,20.61,20.58,20.61,38400.0,13.2076,13.2268,13.2076,13.2268,38400.0
2005-11-18 11:45:00,20.61,20.61,20.61,20.61,6200.0,13.2268,13.2268,13.2268,13.2268,6200.0
2005-11-18 11:50:00,20.61,20.61,20.61,20.61,6200.0,13.2268,13.2268,13.2268,13.2268,6200.0
2005-11-18 11:55:00,20.61,20.61,20.58,20.6,27400.0,13.2268,13.2268,13.2076,13.2204,27400.0
2005-11-18 12:00:00,20.6,20.6,20.6,20.6,1000.0,13.2204,13.2204,13.2204,13.2204,1000.0
2005-11-18 12:05:00,20.6,20.6,20.6,20.6,3000.0,13.2204,13.2204,13.2204,13.2204,3000.0
2005-11-18 12:10:00,20.6,20.6,20.58,20.58,14400.0,13.2204,13.2204,13.2076,13.2076,14400.0
2005-11-18 12:15:00,20.58,20.59,20.57,20.59,25600.0,13.2076,13.214,13.2011,13.214,25600.0
2005-11-18 12:20:00,20.59,20.59,20.58,20.59,32600.0,13.214,13.214,13.2076,13.214,32600.0
2005-11-18 12:25:00,20.59,20.6,20.58,20.6,10600.0,13.214,13.2204,13.2076,13.2204,10600.0
2005-11-18 12:30:00,20.59,20.59,20.58,20.58,86400.0,13.214,13.214,13.2076,13.2076,86400.0
2005-11-18 12:35:00,20.58,20.59,20.57,20.59,46200.0,13.2076,13.214,13.2011,13.214,46200.0
2005-11-18 12:40:00,20.58,20.58,20.58,20.58,2600.0,13.2076,13.2076,13.2076,13.2076,2600.0
2005-11-18 12:45:00,20.58,20.58,20.58,20.58,5600.0,13.2076,13.2076,13.2076,13.2076,5600.0
2005-11-18 12:50:00,20.58,20.59,20.58,20.58,22800.0,13.2076,13.214,13.2076,13.2076,22800.0
2005-11-18 12:55:00,20.59,20.59,20.59,20.59,6600.0,13.214,13.214,13.214,13.214,6600.0
2005-11-18 13:00:00,20.59,20.6,20.59,20.6,12400.0,13.214,13.2204,13.214,13.2204,12400.0
2005-11-18 13:05:00,20.6,20.6,20.58,20.59,19000.0,13.2204,13.2204,13.2076,13.214,19000.0
2005-11-18 13:10:00,20.59,20.59,20.58,20.59,10800.0,13.214,13.214,13.2076,13.214,10800.0
2005-11-18 13:15:00,20.59,20.6,20.58,20.6,68400.0,13.214,13.2204,13.2076,13.2204,68400.0
2005-11-18 13:20:00,20.6,20.61,20.6,20.61,37000.0,13.2204,13.2268,13.2204,13.2268,37000.0
2005-11-18 13:25:00,20.61,20.62,20.59,20.61,8800.0,13.2268,13.2332,13.214,13.2268,8800.0
2005-11-18 13:30:00,20.61,20.61,20.61,20.61,11200.0,13.2268,13.2268,13.2268,13.2268,11200.0
2005-11-18 13:35:00,20.61,20.63,20.61,20.63,24400.0,13.2268,13.2396,13.2268,13.2396,24400.0
2005-11-18 13:40:00,20.63,20.64,20.63,20.63,11800.0,13.2396,13.2461,13.2396,13.2396,11800.0
2005-11-18 13:45:00,20.63,20.63,20.63,20.63,8000.0,13.2396,13.2396,13.2396,13.2396,8000.0
2005-11-18 13:50:00,20.63,20.63,20.62,20.63,51200.0,13.2396,13.2396,13.2332,13.2396,51200.0
2005-11-18 13:55:00,20.64,20.67,20.64,20.67,10600.0,13.2461,13.2653,13.2461,13.2653,10600.0
2005-11-18 14:00:00,20.67,20.68,20.67,20.68,13200.0,13.2653,13.2717,13.2653,13.2717,13200.0
2005-11-18 14:05:00,20.68,20.7,20.68,20.7,20000.0,13.2717,13.2846,13.2717,13.2846,20000.0
2005-11-18 14:10:00,20.7,20.71,20.69,20.71,19200.0,13.2846,13.291,13.2781,13.291,19200.0
2005-11-18 14:15:00,20.71,20.71,20.7,20.71,14200.0,13.291,13.291,13.2846,13.291,14200.0
2005-11-18 14:20:00,20.71,20.73,20.71,20.72,18600.0,13.291,13.3038,13.291,13.2974,18600.0
2005-11-18 14:25:00,20.72,20.72,20.7,20.7,24000.0,13.2974,13.2974,13.2846,13.2846,24000.0
2005-11-18 14:30:00,20.7,20.7,20.68,20.68,5200.0,13.2846,13.2846,13.2717,13.2717,5200.0
2005-11-18 14:35:00,20.68,20.7,20.68,20.69,19800.0,13.2717,13.2846,13.2717,13.2781,19800.0
2005-11-18 14:40:00,20.68,20.72,20.68,20.72,12400.0,13.2717,13.2974,13.2717,13.2974,12400.0
2005-11-18 14:45:00,20.72,20.72,20.68,20.68,8800.0,13.2974,13.2974,13.2717,13.2717,8800.0
2005-11-18 14:50:00,20.68,20.68,20.66,20.68,17400.0,13.2717,13.2717,13.2589,13.2717,17400.0
2005-11-18 14:55:00,20.68,20.68,20.67,20.68,6200.0,13.2717,13.2717,13.2653,13.2717,6200.0
2005-11-18 15:00:00,20.68,20.68,20.66,20.67,14000.0,13.2717,13.2717,13.2589,13.2653,14000.0
2005-11-18 15:05:00,20.67,20.69,20.67,20.69,10400.0,13.2653,13.2781,13.2653,13.2781,10400.0
2005-11-18 15:10:00,20.7,20.71,20.7,20.71,12800.0,13.2846,13.291,13.2846,13.291,12800.0
2005-11-18 15:15:00,20.71,20.72,20.71,20.72,16800.0,13.291,13.2974,13.291,13.2974,16800.0
2005-11-18 15:20:00,20.72,20.73,20.72,20.72,29200.0,13.2974,13.3038,13.2974,13.2974,29200.0
2005-11-18 15:25:00,20.72,20.72,20.66,20.66,50400.0,13.2974,13.2974,13.2589,13.2589,50400.0
2005-11-18 15:30:00,20.66,20.68,20.66,20.68,21800.0,13.2589,13.2717,13.2589,13.2717,21800.0
2005-11-18 15:35:00,20.68,20.7,20.68,20.68,16800.0,13.2717,13.2846,13.2717,13.2717,16800.0
2005-11-18 15:40:00,20.68,20.71,20.68,20.71,16400.0,13.2717,13.291,13.2717,13.291,16400.0
2005-11-18 15:45:00,20.71,20.72,20.7,20.72,23000.0,13.291,13.2974,13.2846,13.2974,23000.0
2005-11-18 15:50:00,20.73,20.79,20.72,20.75,76400.0,13.3038,13.3423,13.2974,13.3167,76400.0
2005-11-18 15:55:00,20.75,20.77,20.75,20.77,56600.0,13.3167,13.3295,13.3167,13.3295,56600.0
2005-11-21 09:30:00,20.75,20.75,20.75,20.75,27000.0,13.3167,13.3167,13.3167,13.3167,27000.0
2005-11-21 09:35:00,20.75,20.75,20.73,20.73,7800.0,13.3167,13.3167,13.3038,13.3038,7800.0
2005-11-21 09:40:00,20.73,20.74,20.73,20.74,10600.0,13.3038,13.3102,13.3038,13.3102,10600.0
2005-11-21 09:45:00,20.74,20.78,20.74,20.77,19000.0,13.3102,13.3359,13.3102,13.3295,19000.0
2005-11-21 09:50:00,20.77,20.77,20.75,20.75,4200.0,13.3295,13.3295,13.3167,13.3167,4200.0
2005-11-21 09:55:00,20.76,20.76,20.74,20.74,9800.0,13.3231,13.3231,13.3102,13.3102,9800.0
2005-11-21 10:00:00,20.73,20.8,20.73,20.79,30800.0,13.3038,13.3487,13.3038,13.3423,30800.0
2005-11-21 10:05:00,20.8,20.8,20.79,20.8,18400.0,13.3487,13.3487,13.3423,13.3487,18400.0
2005-11-21 10:10:00,20.8,20.91,20.8,20.9,36600.0,13.3487,13.4193,13.3487,13.4129,36600.0
2005-11-21 10:15:00,20.9,20.95,20.9,20.95,38800.0,13.4129,13.445,13.4129,13.445,38800.0
2005-11-21 10:20:00,20.95,21.0,20.94,20.98,45800.0,13.445,13.4771,13.4386,13.4643,45800.0
2005-11-21 10:25:00,20.98,21.07,20.98,21.02,54200.0,13.4643,13.522,13.4643,13.4899,54200.0
2005-11-21 10:30:00,21.02,21.05,20.98,21.05,61400.0,13.4899,13.5092,13.4643,13.5092,61400.0
2005-11-21 10:35:00,21.05,21.1,21.05,21.08,53800.0,13.5092,13.5413,13.5092,13.5284,53800.0
2005-11-21 10:40:00,21.08,21.08,21.07,21.08,19800.0,13.5284,13.5284,13.522,13.5284,19800.0
2005-11-21 10:45:00,21.08,21.14,21.05,21.1,26800.0,13.5284,13.5669,13.5092,13.5413,26800.0
2005-11-21 10:50:00,21.11,21.23,21.1,21.23,112600.0,13.5477,13.6247,13.5413,13.6247,112600.0
2005-11-21 10:55:00,21.23,21.28,21.22,21.23,86600.0,13.6247,13.6568,13.6183,13.6247,86600.0
2005-11-21 11:00:00,21.2,21.22,21.16,21.17,45800.0,13.6054,13.6183,13.5798,13.5862,45800.0
2005-11-21 11:05:00,21.18,21.18,21.16,21.16,41200.0,13.5926,13.5926,13.5798,13.5798,41200.0
2005-11-21 11:10:00,21.16,21.2,21.16,21.2,30800.0,13.5798,13.6054,13.5798,13.6054,30800.0
2005-11-21 11:15:00,21.18,21.2,21.18,21.18,24200.0,13.5926,13.6054,13.5926,13.5926,24200.0
2005-11-21 11:20:00,21.19,21.25,21.19,21.23,27400.0,13.599,13.6375,13.599,13.6247,27400.0
2005-11-21 11:25:00,21.25,21.25,21.2,21.2,15000.0,13.6375,13.6375,13.6054,13.6054,15000.0
2005-11-21 11:30:00,21.2,21.21,21.2,21.21,77800.0,13.6054,13.6119,13.6054,13.6119,77800.0
2005-11-21 11:35:00,21.2,21.2,21.17,21.17,7600.0,13.6054,13.6054,13.5862,13.5862,7600.0
2005-11-21 11:40:00,21.17,21.17,21.16,21.16,17000.0,13.5862,13.5862,13.5798,13.5798,17000.0
2005-11-21 11:45:00,21.17,21.17,21.16,21.16,8600.0,13.5862,13.5862,13.5798,13.5798,8600.0
2005-11-21 11:50:00,21.16,21.16,21.15,21.16,53800.0,13.5798,13.5798,13.5734,13.5798,53800.0
2005-11-21 11:55:00,21.16,21.19,21.16,21.18,48400.0,13.5798,13.599,13.5798,13.5926,48400.0
2005-11-21 12:00:00,21.18,21.26,21.18,21.26,73600.0,13.5926,13.644,13.5926,13.644,73600.0
2005-11-21 12:05:00,21.26,21.33,21.22,21.22,84400.0,13.644,13.6889,13.6183,13.6183,84400.0
2005-11-21 12:10:00,21.21,21.23,21.21,21.23,18000.0,13.6119,13.6247,13.6119,13.6247,18000.0
2005-11-21 12:15:00,21.23,21.24,21.21,21.23,9800.0,13.6247,13.6311,13.6119,13.6247,9800.0
2005-11-21 12:20:00,21.23,21.25,21.23,21.23,12600.0,13.6247,13.6375,13.6247,13.6247,12600.0
2005-11-21 12:25:00,21.23,21.23,21.2,21.2,9000.0,13.6247,13.6247,13.6054,13.6054,9000.0
2005-11-21 12:30:00,21.2,21.21,21.18,21.18,17400.0,13.6054,13.6119,13.5926,13.5926,17400.0
2005-11-21 12:35:00,21.18,21.21,21.18,21.21,46400.0,13.5926,13.6119,13.5926,13.6119,46400.0
2005-11-21 12:40:00,21.21,21.21,21.2,21.21,10200.0,13.6119,13.6119,13.6054,13.6119,10200.0
2005-11-21 12:45:00,21.21,21.23,21.2,21.2,30400.0,13.6119,13.6247,13.6054,13.6054,30400.0
2005-11-21 12:50:00,21.2,21.22,21.18,21.2,8400.0,13.6054,13.6183,13.5926,13.6054,8400.0
2005-11-21 12:55:00,21.21,21.23,21.2,21.22,23600.0,13.6119,13.6247,13.6054,13.6183,23600.0
2005-11-21 13:00:00,21.22,21.22,21.18,21.19,12000.0,13.6183,13.6183,13.5926,13.599,12000.0
2005-11-21 13:05:00,21.18,21.18,21.18,21.18,11200.0,13.5926,13.5926,13.5926,13.5926,11200.0
2005-11-21 13:10:00,21.18,21.2,21.18,21.18,32000.0,13.5926,13.6054,13.5926,13.5926,32000.0
2005-11-21 13:15:00,21.18,21.18,21.18,21.18,7200.0,13.5926,13.5926,13.5926,13.5926,7200.0
2005-11-21 13:20:00,21.18,21.18,21.18,21.18,1600.0,13.5926,13.5926,13.5926,13.5926,1600.0
2005-11-21 13:25:00,21.18,21.2,21.18,21.2,19800.0,13.5926,13.6054,13.5926,13.6054,19800.0
2005-11-21 13:30:00,21.19,21.2,21.19,21.19,18200.0,13.599,13.6054,13.599,13.599,18200.0
2005-11-21 13:35:00,21.19,21.2,21.19,21.2,6600.0,13.599,13.6054,13.599,13.6054,6600.0
2005-11-21 13:40:00,21.2,21.2,21.19,21.2,34000.0,13.6054,13.6054,13.599,13.6054,34000.0
2005-11-21 13:45:00,21.2,21.2,21.19,21.19,3800.0,13.6054,13.6054,13.599,13.599,3800.0
2005-11-21 13:50:00,21.19,21.2,21.19,21.19,10000.0,13.599,13.6054,13.599,13.599,10000.0
2005-11-21 13:55:00,21.19,21.22,21.19,21.21,18000.0,13.599,13.6183,13.599,13.6119,18000.0
2005-11-21 14:00:00,21.21,21.21,21.21,21.21,4800.0,13.6119,13.6119,13.6119,13.6119,4800.0
2005-11-21 14:05:00,21.21,21.21,21.18,21.18,10600.0,13.6119,13.6119,13.5926,13.5926,10600.0
2005-11-21 14:10:00,21.18,21.19,21.18,21.19,21400.0,13.5926,13.599,13.5926,13.599,21400.0
2005-11-21 14:15:00,21.19,21.19,21.18,21.18,15800.0,13.599,13.599,13.5926,13.5926,15800.0
2005-11-21 14:20:00,21.18,21.18,21.18,21.18,6800.0,13.5926,13.5926,13.5926,13.5926,6800.0
2005-11-21 14:25:00,21.18,21.22,21.18,21.22,22800.0,13.5926,13.6183,13.5926,13.6183,22800.0
2005-11-21 14:30:00,21.22,21.22,21.19,21.19,17800.0,13.6183,13.6183,13.599,13.599,17800.0
2005-11-21 14:35:00,21.19,21.21,21.19,21.2,24200.0,13.599,13.6119,13.599,13.6054,24200.0
2005-11-21 14:40:00,21.2,21.23,21.2,21.23,29600.0,13.6054,13.6247,13.6054,13.6247,29600.0
2005-11-21 14:45:00,21.23,21.24,21.22,21.23,15000.0,13.6247,13.6311,13.6183,13.6247,15000.0
2005-11-21 14:50:00,21.22,21.24,21.22,21.24,31800.0,13.6183,13.6311,13.6183,13.6311,31800.0
2005-11-21 14:55:00,21.24,21.24,21.23,21.23,6200.0,13.6311,13.6311,13.6247,13.6247,6200.0
2005-11-21 15:00:00,21.23,21.25,21.22,21.24,24400.0,13.6247,13.6375,13.6183,13.6311,24400.0
2005-11-21 15:05:00,21.24,21.25,21.24,21.25,27400.0,13.6311,13.6375,13.6311,13.6375,27400.0
2005-11-21 15:10:00,21.25,21.27,21.23,21.23,28600.0,13.6375,13.6504,13.6247,13.6247,28600.0
2005-11-21 15:15:00,21.23,21.23,21.2,21.22,34200.0,13.6247,13.6247,13.6054,13.6183,34200.0
2005-11-21 15:20:00,21.23,21.24,21.23,21.23,20200.0,13.6247,13.6311,13.6247,13.6247,20200.0
2005-11-21 15:25:00,21.24,21.24,21.23,21.24,14400.0,13.6311,13.6311,13.6247,13.6311,14400.0
2005-11-21 15:30:00,21.24,21.24,21.23,21.24,27000.0,13.6311,13.6311,13.6247,13.6311,27000.0
2005-11-21 15:35:00,21.24,21.27,21.24,21.26,21400.0,13.6311,13.6504,13.6311,13.644,21400.0
2005-11-21 15:40:00,21.26,21.29,21.26,21.29,28400.0,13.644,13.6632,13.644,13.6632,28400.0
2005-11-21 15:45:00,21.29,21.32,21.28,21.3,24600.0,13.6632,13.6825,13.6568,13.6696,24600.0
2005-11-21 15:50:00,21.31,21.43,21.31,21.41,161800.0,13.676,13.7531,13.676,13.7402,161800.0
2005-11-21 15:55:00,21.41,21.41,21.38,21.39,134400.0,13.7402,13.7402,13.721,13.7274,134400.0
2005-11-22 09:30:00,21.35,21.38,21.33,21.38,42800.0,13.7017,13.721,13.6889,13.721,42800.0
2005-11-22 09:35:00,21.4,21.4,21.3,21.3,76200.0,13.7338,13.7338,13.6696,13.6696,76200.0
2005-11-22 09:40:00,21.31,21.35,21.3,21.33,44200.0,13.676,13.7017,13.6696,13.6889,44200.0
2005-11-22 09:45:00,21.33,21.36,21.33,21.35,33400.0,13.6889,13.7081,13.6889,13.7017,33400.0
2005-11-22 09:50:00,21.35,21.35,21.3,21.3,34800.0,13.7017,13.7017,13.6696,13.6696,34800.0
2005-11-22 09:55:00,21.3,21.3,21.26,21.29,44200.0,13.6696,13.6696,13.644,13.6632,44200.0
2005-11-22 10:00:00,21.28,21.3,21.25,21.28,22000.0,13.6568,13.6696,13.6375,13.6568,22000.0
2005-11-22 10:05:00,21.28,21.28,21.25,21.25,23800.0,13.6568,13.6568,13.6375,13.6375,23800.0
2005-11-22 10:10:00,21.25,21.25,21.24,21.24,17200.0,13.6375,13.6375,13.6311,13.6311,17200.0
2005-11-22 10:15:00,21.24,21.28,21.2,21.2,79000.0,13.6311,13.6568,13.6054,13.6054,79000.0
2005-11-22 10:20:00,21.2,21.22,21.16,21.18,46200.0,13.6054,13.6183,13.5798,13.5926,46200.0
2005-11-22 10:25:00,21.18,21.18,21.15,21.15,27800.0,13.5926,13.5926,13.5734,13.5734,27800.0
2005-11-22 10:30:00,21.15,21.16,21.09,21.16,51000.0,13.5734,13.5798,13.5349,13.5798,51000.0
2005-11-22 10:35:00,21.15,21.17,21.13,21.14,64800.0,13.5734,13.5862,13.5605,13.5669,64800.0
2005-11-22 10:40:00,21.14,21.18,21.14,21.16,43200.0,13.5669,13.5926,13.5669,13.5798,43200.0
2005-11-22 10:45:00,21.17,21.23,21.17,21.22,12800.0,13.5862,13.6247,13.5862,13.6183,12800.0
2005-11-22 10:50:00,21.22,21.22,21.21,21.21,11600.0,13.6183,13.6183,13.6119,13.6119,11600.0
2005-11-22 10:55:00,21.21,21.21,21.2,21.2,14400.0,13.6119,13.6119,13.6054,13.6054,14400.0
2005-11-22 11:00:00,21.2,21.2,21.18,21.18,27400.0,13.6054,13.6054,13.5926,13.5926,27400.0
2005-11-22 11:05:00,21.18,21.18,21.16,21.16,24200.0,13.5926,13.5926,13.5798,13.5798,24200.0
2005-11-22 11:10:00,21.15,21.15,21.13,21.14,122200.0,13.5734,13.5734,13.5605,13.5669,122200.0
2005-11-22 11:15:00,21.14,21.14,21.13,21.14,26000.0,13.5669,13.5669,13.5605,13.5669,26000.0
2005-11-22 11:20:00,21.14,21.16,21.13,21.15,35800.0,13.5669,13.5798,13.5605,13.5734,35800.0
2005-11-22 11:25:00,21.15,21.16,21.14,21.14,12400.0,13.5734,13.5798,13.5669,13.5669,12400.0
2005-11-22 11:30:00,21.13,21.14,21.13,21.14,26400.0,13.5605,13.5669,13.5605,13.5669,26400.0
2005-11-22 11:35:00,21.14,21.14,21.13,21.14,35400.0,13.5669,13.5669,13.5605,13.5669,35400.0
2005-11-22 11:40:00,21.14,21.15,21.14,21.14,16800.0,13.5669,13.5734,13.5669,13.5669,16800.0
2005-11-22 11:45:00,21.14,21.15,21.14,21.15,16000.0,13.5669,13.5734,13.5669,13.5734,16000.0
2005-11-22 11:50:00,21.15,21.16,21.15,21.16,17200.0,13.5734,13.5798,13.5734,13.5798,17200.0
2005-11-22 11:55:00,21.15,21.15,21.14,21.14,15800.0,13.5734,13.5734,13.5669,13.5669,15800.0
2005-11-22 12:00:00,21.15,21.18,21.15,21.17,32400.0,13.5734,13.5926,13.5734,13.5862,32400.0
2005-11-22 12:05:00,21.17,21.18,21.16,21.16,28000.0,13.5862,13.5926,13.5798,13.5798,28000.0
2005-11-22 12:10:00,21.16,21.18,21.15,21.16,19600.0,13.5798,13.5926,13.5734,13.5798,19600.0
2005-11-22 12:15:00,21.16,21.16,21.16,21.16,16800.0,13.5798,13.5798,13.5798,13.5798,16800.0
2005-11-22 12:20:00,21.16,21.16,21.14,21.15,60800.0,13.5798,13.5798,13.5669,13.5734,60800.0
2005-11-22 12:25:00,21.15,21.15,21.11,21.11,29000.0,13.5734,13.5734,13.5477,13.5477,29000.0
2005-11-22 12:30:00,21.11,21.12,21.09,21.1,47000.0,13.5477,13.5541,13.5349,13.5413,47000.0
2005-11-22 12:35:00,21.1,21.1,21.09,21.09,8400.0,13.5413,13.5413,13.5349,13.5349,8400.0
2005-11-22 12:40:00,21.1,21.13,21.1,21.11,28200.0,13.5413,13.5605,13.5413,13.5477,28200.0
2005-11-22 12:45:00,21.11,21.11,21.1,21.1,8400.0,13.5477,13.5477,13.5413,13.5413,8400.0
2005-11-22 12:50:00,21.1,21.1,21.08,21.08,36400.0,13.5413,13.5413,13.5284,13.5284,36400.0
2005-11-22 12:55:00,21.08,21.09,21.08,21.09,9800.0,13.5284,13.5349,13.5284,13.5349,9800.0
2005-11-22 13:00:00,21.09,21.15,21.09,21.14,14800.0,13.5349,13.5734,13.5349,13.5669,14800.0
2005-11-22 13:05:00,21.14,21.15,21.14,21.15,11000.0,13.5669,13.5734,13.5669,13.5734,11000.0
2005-11-22 13:10:00,21.15,21.18,21.15,21.17,20800.0,13.5734,13.5926,13.5734,13.5862,20800.0
2005-11-22 13:15:00,21.17,21.17,21.16,21.16,4000.0,13.5862,13.5862,13.5798,13.5798,4000.0
2005-11-22 13:20:00,21.16,21.17,21.16,21.17,10400.0,13.5798,13.5862,13.5798,13.5862,10400.0
2005-11-22 13:25:00,21.17,21.18,21.17,21.17,12200.0,13.5862,13.5926,13.5862,13.5862,12200.0
2005-11-22 13:30:00,21.17,21.17,21.16,21.16,12800.0,13.5862,13.5862,13.5798,13.5798,12800.0
2005-11-22 13:35:00,21.17,21.17,21.16,21.16,2000.0,13.5862,13.5862,13.5798,13.5798,2000.0
2005-11-22 13:40:00,21.17,21.17,21.14,21.14,25800.0,13.5862,13.5862,13.5669,13.5669,25800.0
2005-11-22 13:45:00,21.14,21.14,21.11,21.13,11400.0,13.5669,13.5669,13.5477,13.5605,11400.0
2005-11-22 13:50:00,21.13,21.14,21.11,21.14,15000.0,13.5605,13.5669,13.5477,13.5669,15000.0
2005-11-22 13:55:00,21.14,21.15,21.14,21.15,5200.0,13.5669,13.5734,13.5669,13.5734,5200.0
2005-11-22 14:00:00,21.15,21.17,21.15,21.17,17200.0,13.5734,13.5862,13.5734,13.5862,17200.0
2005-11-22 14:05:00,21.17,21.22,21.17,21.22,20600.0,13.5862,13.6183,13.5862,13.6183,20600.0
2005-11-22 14:10:00,21.22,21.22,21.21,21.22,18800.0,13.6183,13.6183,13.6119,13.6183,18800.0
2005-11-22 14:15:00,21.22,21.28,21.22,21.28,81400.0,13.6183,13.6568,13.6183,13.6568,81400.0
2005-11-22 14:20:00,21.27,21.3,21.27,21.3,13800.0,13.6504,13.6696,13.6504,13.6696,13800.0
2005-11-22 14:25:00,21.3,21.31,21.29,21.31,113400.0,13.6696,13.676,13.6632,13.676,113400.0
2005-11-22 14:30:00,21.31,21.39,21.31,21.39,110000.0,13.676,13.7274,13.676,13.7274,110000.0
2005-11-22 14:35:00,21.4,21.45,21.4,21.41,141600.0,13.7338,13.7659,13.7338,13.7402,141600.0
2005-11-22 14:40:00,21.41,21.43,21.38,21.38,35600.0,13.7402,13.7531,13.721,13.721,35600.0
2005-11-22 14:45:00,21.38,21.39,21.38,21.39,32000.0,13.721,13.7274,13.721,13.7274,32000.0
2005-11-22 14:50:00,21.4,21.41,21.38,21.41,20600.0,13.7338,13.7402,13.721,13.7402,20600.0
2005-11-22 14:55:00,21.42,21.42,21.39,21.39,21400.0,13.7466,13.7466,13.7274,13.7274,21400.0
2005-11-22 15:00:00,21.39,21.41,21.39,21.41,16400.0,13.7274,13.7402,13.7274,13.7402,16400.0
2005-11-22 15:05:00,21.41,21.43,21.41,21.43,13000.0,13.7402,13.7531,13.7402,13.7531,13000.0
2005-11-22 15:10:00,21.42,21.45,21.42,21.45,17200.0,13.7466,13.7659,13.7466,13.7659,17200.0
2005-11-22 15:15:00,21.45,21.46,21.44,21.45,21600.0,13.7659,13.7723,13.7595,13.7659,21600.0
2005-11-22 15:20:00,21.45,21.46,21.45,21.45,21800.0,13.7659,13.7723,13.7659,13.7659,21800.0
2005-11-22 15:25:00,21.45,21.48,21.45,21.47,28400.0,13.7659,13.7851,13.7659,13.7787,28400.0
2005-11-22 15:30:00,21.48,21.5,21.48,21.49,56000.0,13.7851,13.798,13.7851,13.7916,56000.0
2005-11-22 15:35:00,21.49,21.5,21.46,21.46,206600.0,13.7916,13.798,13.7723,13.7723,206600.0
2005-11-22 15:40:00,21.46,21.47,21.43,21.45,54800.0,13.7723,13.7787,13.7531,13.7659,54800.0
2005-11-22 15:45:00,21.45,21.48,21.43,21.47,30600.0,13.7659,13.7851,13.7531,13.7787,30600.0
2005-11-22 15:50:00,21.47,21.5,21.47,21.5,42400.0,13.7787,13.798,13.7787,13.798,42400.0
2005-11-22 15:55:00,21.5,21.5,21.48,21.48,99000.0,13.798,13.798,13.7851,13.7851,99000.0
2005-11-23 09:30:00,21.48,21.52,21.45,21.52,15200.0,13.7851,13.8108,13.7659,13.8108,15200.0
2005-11-23 09:35:00,21.52,21.65,21.51,21.65,12400.0,13.8108,13.8942,13.8044,13.8942,12400.0
2005-11-23 09:40:00,21.65,21.7,21.65,21.67,16000.0,13.8942,13.9263,13.8942,13.9071,16000.0
2005-11-23 09:45:00,21.67,21.67,21.59,21.6,26400.0,13.9071,13.9071,13.8557,13.8622,26400.0
2005-11-23 09:50:00,21.6,21.65,21.6,21.65,16400.0,13.8622,13.8942,13.8622,13.8942,16400.0
2005-11-23 09:55:00,21.63,21.65,21.59,21.59,34200.0,13.8814,13.8942,13.8557,13.8557,34200.0
2005-11-23 10:00:00,21.61,21.61,21.59,21.59,16400.0,13.8686,13.8686,13.8557,13.8557,16400.0
2005-11-23 10:05:00,21.59,21.59,21.52,21.52,39400.0,13.8557,13.8557,13.8108,13.8108,39400.0
2005-11-23 10:10:00,21.52,21.52,21.5,21.5,19800.0,13.8108,13.8108,13.798,13.798,19800.0
2005-11-23 10:15:00,21.5,21.51,21.5,21.5,32600.0,13.798,13.8044,13.798,13.798,32600.0
2005-11-23 10:20:00,21.5,21.52,21.5,21.5,13000.0,13.798,13.8108,13.798,13.798,13000.0
2005-11-23 10:25:00,21.5,21.58,21.5,21.57,26400.0,13.798,13.8493,13.798,13.8429,26400.0
2005-11-23 10:30:00,21.56,21.6,21.56,21.6,14200.0,13.8365,13.8622,13.8365,13.8622,14200.0
2005-11-23 10:35:00,21.6,21.64,21.6,21.64,14600.0,13.8622,13.8878,13.8622,13.8878,14600.0
2005-11-23 10:40:00,21.64,21.66,21.64,21.64,19800.0,13.8878,13.9007,13.8878,13.8878,19800.0
2005-11-23 10:45:00,21.64,21.68,21.64,21.68,24600.0,13.8878,13.9135,13.8878,13.9135,24600.0
2005-11-23 10:50:00,21.68,21.7,21.67,21.68,11200.0,13.9135,13.9263,13.9071,13.9135,11200.0
2005-11-23 10:55:00,21.68,21.68,21.68,21.68,144400.0,13.9135,13.9135,13.9135,13.9135,144400.0
2005-11-23 11:00:00,21.68,21.69,21.68,21.68,25600.0,13.9135,13.9199,13.9135,13.9135,25600.0
2005-11-23 11:05:00,21.68,21.71,21.68,21.71,44800.0,13.9135,13.9327,13.9135,13.9327,44800.0
2005-11-23 11:10:00,21.71,21.75,21.71,21.72,78800.0,13.9327,13.9584,13.9327,13.9392,78800.0
2005-11-23 11:15:00,21.72,21.73,21.7,21.7,17000.0,13.9392,13.9456,13.9263,13.9263,17000.0
2005-11-23 11:20:00,21.7,21.71,21.7,21.71,18200.0,13.9263,13.9327,13.9263,13.9327,18200.0
2005-11-23 11:25:00,21.71,21.74,21.71,21.73,18800.0,13.9327,13.952,13.9327,13.9456,18800.0
2005-11-23 11:30:00,21.74,21.75,21.73,21.75,27800.0,13.952,13.9584,13.9456,13.9584,27800.0
2005-11-23 11:35:00,21.75,21.75,21.75,21.75,15400.0,13.9584,13.9584,13.9584,13.9584,15400.0
2005-11-23 11:40:00,21.75,21.75,21.74,21.74,9000.0,13.9584,13.9584,13.952,13.952,9000.0
2005-11-23 11:45:00,21.73,21.77,21.73,21.77,32400.0,13.9456,13.9713,13.9456,13.9713,32400.0
2005-11-23 11:50:00,21.78,21.79,21.77,21.77,10200.0,13.9777,13.9841,13.9713,13.9713,10200.0
2005-11-23 11:55:00,21.77,21.77,21.75,21.75,7600.0,13.9713,13.9713,13.9584,13.9584,7600.0
2005-11-23 12:00:00,21.74,21.83,21.74,21.78,52800.0,13.952,14.0098,13.952,13.9777,52800.0
2005-11-23 12:05:00,21.77,21.77,21.74,21.74,21600.0,13.9713,13.9713,13.952,13.952,21600.0
2005-11-23 12:10:00,21.74,21.74,21.72,21.72,2400.0,13.952,13.952,13.9392,13.9392,2400.0
2005-11-23 12:15:00,21.73,21.73,21.72,21.73,5800.0,13.9456,13.9456,13.9392,13.9456,5800.0
2005-11-23 12:20:00,21.73,21.73,21.73,21.73,6400.0,13.9456,13.9456,13.9456,13.9456,6400.0
2005-11-23 12:25:00,21.73,21.73,21.72,21.72,8400.0,13.9456,13.9456,13.9392,13.9392,8400.0
2005-11-23 12:30:00,21.73,21.73,21.73,21.73,12600.0,13.9456,13.9456,13.9456,13.9456,12600.0
2005-11-23 12:35:00,21.74,21.75,21.72,21.72,38600.0,13.952,13.9584,13.9392,13.9392,38600.0
2005-11-23 12:40:00,21.72,21.73,21.72,21.73,6200.0,13.9392,13.9456,13.9392,13.9456,6200.0
2005-11-23 12:45:00,21.73,21.73,21.72,21.72,22000.0,13.9456,13.9456,13.9392,13.9392,22000.0
2005-11-23 12:50:00,21.73,21.74,21.72,21.72,17600.0,13.9456,13.952,13.9392,13.9392,17600.0
2005-11-23 12:55:00,21.72,21.72,21.7,21.71,14200.0,13.9392,13.9392,13.9263,13.9327,14200.0
2005-11-23 13:00:00,21.71,21.71,21.71,21.71,29600.0,13.9327,13.9327,13.9327,13.9327,29600.0
2005-11-23 13:05:00,21.72,21.72,21.68,21.69,17000.0,13.9392,13.9392,13.9135,13.9199,17000.0
2005-11-23 13:10:00,21.69,21.7,21.68,21.68,8400.0,13.9199,13.9263,13.9135,13.9135,8400.0
2005-11-23 13:15:00,21.68,21.7,21.68,21.7,19200.0,13.9135,13.9263,13.9135,13.9263,19200.0
2005-11-23 13:20:00,21.7,21.72,21.7,21.72,9200.0,13.9263,13.9392,13.9263,13.9392,9200.0
2005-11-23 13:25:00,21.72,21.73,21.72,21.73,3200.0,13.9392,13.9456,13.9392,13.9456,3200.0
2005-11-23 13:30:00,21.73,21.73,21.72,21.73,14000.0,13.9456,13.9456,13.9392,13.9456,14000.0
2005-11-23 13:35:00,21.73,21.75,21.73,21.75,6800.0,13.9456,13.9584,13.9456,13.9584,6800.0
2005-11-23 13:40:00,21.75,21.75,21.74,21.74,5800.0,13.9584,13.9584,13.952,13.952,5800.0
2005-11-23 13:45:00,21.74,21.75,21.74,21.75,5200.0,13.952,13.9584,13.952,13.9584,5200.0
2005-11-23 13:50:00,21.75,21.78,21.75,21.78,8200.0,13.9584,13.9777,13.9584,13.9777,8200.0
2005-11-23 13:55:00,21.79,21.82,21.79,21.82,10600.0,13.9841,14.0033,13.9841,14.0033,10600.0
2005-11-23 14:00:00,21.82,21.83,21.82,21.82,19800.0,14.0033,14.0098,14.0033,14.0033,19800.0
2005-11-23 14:05:00,21.82,21.84,21.82,21.84,21000.0,14.0033,14.0162,14.0033,14.0162,21000.0
2005-11-23 14:10:00,21.84,21.84,21.83,21.83,18200.0,14.0162,14.0162,14.0098,14.0098,18200.0
2005-11-23 14:15:00,21.82,21.84,21.82,21.83,11600.0,14.0033,14.0162,14.0033,14.0098,11600.0
2005-11-23 14:20:00,21.84,21.9,21.84,21.9,13800.0,14.0162,14.0547,14.0162,14.0547,13800.0
2005-11-23 14:25:00,21.91,21.92,21.91,21.91,16200.0,14.0611,14.0675,14.0611,14.0611,16200.0
2005-11-23 14:30:00,21.9,21.91,21.9,21.91,7000.0,14.0547,14.0611,14.0547,14.0611,7000.0
2005-11-23 14:35:00,21.91,21.91,21.9,21.91,10400.0,14.0611,14.0611,14.0547,14.0611,10400.0
2005-11-23 14:40:00,21.9,21.91,21.88,21.88,14000.0,14.0547,14.0611,14.0419,14.0419,14000.0
2005-11-23 14:45:00,21.89,21.89,21.87,21.88,11600.0,14.0483,14.0483,14.0354,14.0419,11600.0
2005-11-23 14:50:00,21.87,21.87,21.86,21.87,7800.0,14.0354,14.0354,14.029,14.0354,7800.0
2005-11-23 14:55:00,21.87,21.87,21.86,21.86,14200.0,14.0354,14.0354,14.029,14.029,14200.0
2005-11-23 15:00:00,21.86,21.86,21.81,21.81,14400.0,14.029,14.029,13.9969,13.9969,14400.0
2005-11-23 15:05:00,21.82,21.82,21.81,21.81,19400.0,14.0033,14.0033,13.9969,13.9969,19400.0
2005-11-23 15:10:00,21.8,21.8,21.75,21.76,45000.0,13.9905,13.9905,13.9584,13.9648,45000.0
2005-11-23 15:15:00,21.75,21.76,21.75,21.75,35600.0,13.9584,13.9648,13.9584,13.9584,35600.0
2005-11-23 15:20:00,21.75,21.75,21.73,21.75,45000.0,13.9584,13.9584,13.9456,13.9584,45000.0
2005-11-23 15:25:00,21.75,21.75,21.74,21.75,21000.0,13.9584,13.9584,13.952,13.9584,21000.0
2005-11-23 15:30:00,21.75,21.75,21.72,21.74,31200.0,13.9584,13.9584,13.9392,13.952,31200.0
2005-11-23 15:35:00,21.73,21.73,21.73,21.73,19400.0,13.9456,13.9456,13.9456,13.9456,19400.0
2005-11-23 15:40:00,21.73,21.75,21.73,21.75,41800.0,13.9456,13.9584,13.9456,13.9584,41800.0
2005-11-23 15:45:00,21.75,21.75,21.71,21.71,21200.0,13.9584,13.9584,13.9327,13.9327,21200.0
2005-11-23 15:50:00,21.71,21.71,21.68,21.71,55400.0,13.9327,13.9327,13.9135,13.9327,55400.0
2005-11-23 15:55:00,21.72,21.74,21.72,21.74,37400.0,13.9392,13.952,13.9392,13.952,37400.0
2005-11-25 09:30:00,21.81,21.81,21.7,21.7,16200.0,13.9969,13.9969,13.9263,13.9263,16200.0
2005-11-25 09:35:00,21.68,21.68,21.53,21.58,18000.0,13.9135,13.9135,13.8172,13.8493,18000.0
2005-11-25 09:40:00,21.59,21.63,21.59,21.6,3600.0,13.8557,13.8814,13.8557,13.8622,3600.0
2005-11-25 09:45:00,21.61,21.68,21.6,21.68,40400.0,13.8686,13.9135,13.8622,13.9135,40400.0
2005-11-25 09:50:00,21.67,21.69,21.67,21.69,8800.0,13.9071,13.9199,13.9071,13.9199,8800.0
2005-11-25 09:55:00,21.69,21.69,21.69,21.69,0.0,13.9199,13.9199,13.9199,13.9199,0.0
2005-11-25 10:00:00,21.69,21.69,21.69,21.69,5400.0,13.9199,13.9199,13.9199,13.9199,5400.0
2005-11-25 10:05:00,21.68,21.68,21.67,21.67,1200.0,13.9135,13.9135,13.9071,13.9071,1200.0
2005-11-25 10:10:00,21.68,21.72,21.68,21.72,18600.0,13.9135,13.9392,13.9135,13.9392,18600.0
2005-11-25 10:15:00,21.72,21.74,21.71,21.71,8200.0,13.9392,13.952,13.9327,13.9327,8200.0
2005-11-25 10:20:00,21.71,21.73,21.71,21.73,3000.0,13.9327,13.9456,13.9327,13.9456,3000.0
2005-11-25 10:25:00,21.73,21.73,21.71,21.72,4000.0,13.9456,13.9456,13.9327,13.9392,4000.0
2005-11-25 10:30:00,21.72,21.73,21.72,21.73,4400.0,13.9392,13.9456,13.9392,13.9456,4400.0
2005-11-25 10:35:00,21.72,21.73,21.72,21.72,3000.0,13.9392,13.9456,13.9392,13.9392,3000.0
2005-11-25 10:40:00,21.72,21.72,21.72,21.72,0.0,13.9392,13.9392,13.9392,13.9392,0.0
2005-11-25 10:45:00,21.72,21.73,21.72,21.73,3600.0,13.9392,13.9456,13.9392,13.9456,3600.0
2005-11-25 10:50:00,21.75,21.79,21.75,21.79,3800.0,13.9584,13.9841,13.9584,13.9841,3800.0
2005-11-25 10:55:00,21.79,21.8,21.79,21.8,8200.0,13.9841,13.9905,13.9841,13.9905,8200.0
2005-11-25 11:00:00,21.8,21.8,21.79,21.79,3400.0,13.9905,13.9905,13.9841,13.9841,3400.0
2005-11-25 11:05:00,21.79,21.81,21.78,21.81,14600.0,13.9841,13.9969,13.9777,13.9969,14600.0
2005-11-25 11:10:00,21.81,21.82,21.8,21.8,3800.0,13.9969,14.0033,13.9905,13.9905,3800.0
2005-11-25 11:15:00,21.79,21.8,21.79,21.79,4400.0,13.9841,13.9905,13.9841,13.9841,4400.0
2005-11-25 11:20:00,21.8,21.84,21.8,21.84,21800.0,13.9905,14.0162,13.9905,14.0162,21800.0
2005-11-25 11:25:00,21.84,21.84,21.82,21.83,9000.0,14.0162,14.0162,14.0033,14.0098,9000.0
2005-11-25 11:30:00,21.83,21.83,21.82,21.83,3400.0,14.0098,14.0098,14.0033,14.0098,3400.0
2005-11-25 11:35:00,21.82,21.83,21.78,21.79,17000.0,14.0033,14.0098,13.9777,13.9841,17000.0
2005-11-25 11:40:00,21.79,21.79,21.79,21.79,4800.0,13.9841,13.9841,13.9841,13.9841,4800.0
2005-11-25 11:45:00,21.79,21.82,21.79,21.82,20800.0,13.9841,14.0033,13.9841,14.0033,20800.0
2005-11-25 11:50:00,21.82,21.86,21.82,21.86,12800.0,14.0033,14.029,14.0033,14.029,12800.0
2005-11-25 11:55:00,21.86,21.86,21.85,21.85,1400.0,14.029,14.029,14.0226,14.0226,1400.0
2005-11-25 12:00:00,21.85,21.85,21.83,21.83,2600.0,14.0226,14.0226,14.0098,14.0098,2600.0
2005-11-25 12:05:00,21.81,21.84,21.81,21.83,20600.0,13.9969,14.0162,13.9969,14.0098,20600.0
2005-11-25 12:10:00,21.84,21.84,21.81,21.81,4200.0,14.0162,14.0162,13.9969,13.9969,4200.0
2005-11-25 12:15:00,21.81,21.81,21.81,21.81,9600.0,13.9969,13.9969,13.9969,13.9969,9600.0
2005-11-25 12:20:00,21.81,21.84,21.81,21.84,6600.0,13.9969,14.0162,13.9969,14.0162,6600.0
2005-11-25 12:25:00,21.84,21.84,21.83,21.84,4600.0,14.0162,14.0162,14.0098,14.0162,4600.0
2005-11-25 12:30:00,21.84,21.85,21.84,21.85,6600.0,14.0162,14.0226,14.0162,14.0226,6600.0
2005-11-25 12:35:00,21.85,21.88,21.84,21.88,17800.0,14.0226,14.0419,14.0162,14.0419,17800.0
2005-11-25 12:40:00,21.88,21.9,21.88,21.9,10200.0,14.0419,14.0547,14.0419,14.0547,10200.0
2005-11-25 12:45:00,21.9,21.91,21.88,21.9,12000.0,14.0547,14.0611,14.0419,14.0547,12000.0
2005-11-25 12:50:00,21.9,21.92,21.9,21.91,17000.0,14.0547,14.0675,14.0547,14.0611,17000.0
2005-11-25 12:55:00,21.91,21.91,21.9,21.91,38000.0,14.0611,14.0611,14.0547,14.0611,38000.0
2005-11-25 13:00:00,21.91,21.93,21.91,21.93,9200.0,14.0611,14.0739,14.0611,14.0739,9200.0
2005-11-25 13:05:00,21.93,21.93,21.93,21.93,0.0,14.0739,14.0739,14.0739,14.0739,0.0
2005-11-25 13:10:00,21.9,21.9,21.9,21.9,3200.0,14.0547,14.0547,14.0547,14.0547,3200.0
2005-11-25 13:15:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 13:20:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 13:25:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 13:30:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 13:35:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 13:40:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 13:45:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 13:50:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 13:55:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 14:00:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 14:05:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 14:10:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 14:15:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 14:20:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 14:25:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 14:30:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 14:35:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 14:40:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 14:45:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 14:50:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 14:55:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 15:00:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 15:05:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 15:10:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 15:15:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 15:20:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 15:25:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 15:30:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 15:35:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 15:40:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 15:45:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 15:50:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 15:55:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-28 09:30:00,21.93,21.95,21.92,21.92,32000.0,14.0739,14.0868,14.0675,14.0675,32000.0
2005-11-28 09:35:00,21.92,21.93,21.88,21.89,49400.0,14.0675,14.0739,14.0419,14.0483,49400.0
2005-11-28 09:40:00,21.88,21.89,21.83,21.83,97000.0,14.0419,14.0483,14.0098,14.0098,97000.0
2005-11-28 09:45:00,21.84,21.84,21.83,21.84,39600.0,14.0162,14.0162,14.0098,14.0162,39600.0
2005-11-28 09:50:00,21.83,21.85,21.83,21.83,39200.0,14.0098,14.0226,14.0098,14.0098,39200.0
2005-11-28 09:55:00,21.83,21.85,21.79,21.85,61000.0,14.0098,14.0226,13.9841,14.0226,61000.0
2005-11-28 10:00:00,21.83,21.9,21.78,21.89,100800.0,14.0098,14.0547,13.9777,14.0483,100800.0
2005-11-28 10:05:00,21.89,21.89,21.85,21.88,33400.0,14.0483,14.0483,14.0226,14.0419,33400.0
2005-11-28 10:10:00,21.88,21.88,21.83,21.85,18800.0,14.0419,14.0419,14.0098,14.0226,18800.0
2005-11-28 10:15:00,21.85,21.85,21.83,21.85,27200.0,14.0226,14.0226,14.0098,14.0226,27200.0
2005-11-28 10:20:00,21.85,21.85,21.78,21.79,33600.0,14.0226,14.0226,13.9777,13.9841,33600.0
2005-11-28 10:25:00,21.79,21.81,21.79,21.8,46400.0,13.9841,13.9969,13.9841,13.9905,46400.0
2005-11-28 10:30:00,21.79,21.8,21.79,21.8,21200.0,13.9841,13.9905,13.9841,13.9905,21200.0
2005-11-28 10:35:00,21.8,21.83,21.79,21.82,51600.0,13.9905,14.0098,13.9841,14.0033,51600.0
2005-11-28 10:40:00,21.82,21.82,21.79,21.8,50800.0,14.0033,14.0033,13.9841,13.9905,50800.0
2005-11-28 10:45:00,21.8,21.83,21.8,21.82,20000.0,13.9905,14.0098,13.9905,14.0033,20000.0
2005-11-28 10:50:00,21.82,21.83,21.81,21.82,14400.0,14.0033,14.0098,13.9969,14.0033,14400.0
2005-11-28 10:55:00,21.82,21.84,21.81,21.84,46600.0,14.0033,14.0162,13.9969,14.0162,46600.0
2005-11-28 11:00:00,21.84,21.85,21.83,21.85,26800.0,14.0162,14.0226,14.0098,14.0226,26800.0
2005-11-28 11:05:00,21.85,21.85,21.83,21.83,17600.0,14.0226,14.0226,14.0098,14.0098,17600.0
2005-11-28 11:10:00,21.83,21.83,21.83,21.83,15600.0,14.0098,14.0098,14.0098,14.0098,15600.0
2005-11-28 11:15:00,21.83,21.85,21.83,21.85,16600.0,14.0098,14.0226,14.0098,14.0226,16600.0
2005-11-28 11:20:00,21.85,21.85,21.83,21.83,14000.0,14.0226,14.0226,14.0098,14.0098,14000.0
2005-11-28 11:25:00,21.83,21.84,21.83,21.83,28400.0,14.0098,14.0162,14.0098,14.0098,28400.0
2005-11-28 11:30:00,21.83,21.83,21.83,21.83,8600.0,14.0098,14.0098,14.0098,14.0098,8600.0
2005-11-28 11:35:00,21.83,21.83,21.83,21.83,31200.0,14.0098,14.0098,14.0098,14.0098,31200.0
2005-11-28 11:40:00,21.83,21.83,21.83,21.83,15400.0,14.0098,14.0098,14.0098,14.0098,15400.0
2005-11-28 11:45:00,21.83,21.84,21.83,21.84,73000.0,14.0098,14.0162,14.0098,14.0162,73000.0
2005-11-28 11:50:00,21.84,21.84,21.82,21.83,19600.0,14.0162,14.0162,14.0033,14.0098,19600.0
2005-11-28 11:55:00,21.83,21.83,21.82,21.83,38800.0,14.0098,14.0098,14.0033,14.0098,38800.0
2005-11-28 12:00:00,21.83,21.83,21.83,21.83,9600.0,14.0098,14.0098,14.0098,14.0098,9600.0
2005-11-28 12:05:00,21.83,21.83,21.83,21.83,24400.0,14.0098,14.0098,14.0098,14.0098,24400.0
2005-11-28 12:10:00,21.83,21.83,21.83,21.83,2800.0,14.0098,14.0098,14.0098,14.0098,2800.0
2005-11-28 12:15:00,21.83,21.86,21.83,21.84,59200.0,14.0098,14.029,14.0098,14.0162,59200.0
2005-11-28 12:20:00,21.84,21.85,21.84,21.84,12800.0,14.0162,14.0226,14.0162,14.0162,12800.0
2005-11-28 12:25:00,21.85,21.85,21.83,21.83,18400.0,14.0226,14.0226,14.0098,14.0098,18400.0
2005-11-28 12:30:00,21.83,21.85,21.83,21.84,39000.0,14.0098,14.0226,14.0098,14.0162,39000.0
2005-11-28 12:35:00,21.84,21.84,21.84,21.84,6200.0,14.0162,14.0162,14.0162,14.0162,6200.0
2005-11-28 12:40:00,21.84,21.85,21.84,21.84,13400.0,14.0162,14.0226,14.0162,14.0162,13400.0
2005-11-28 12:45:00,21.84,21.84,21.83,21.83,30800.0,14.0162,14.0162,14.0098,14.0098,30800.0
2005-11-28 12:50:00,21.83,21.83,21.83,21.83,21800.0,14.0098,14.0098,14.0098,14.0098,21800.0
2005-11-28 12:55:00,21.83,21.83,21.83,21.83,22600.0,14.0098,14.0098,14.0098,14.0098,22600.0
2005-11-28 13:00:00,21.83,21.83,21.83,21.83,18800.0,14.0098,14.0098,14.0098,14.0098,18800.0
2005-11-28 13:05:00,21.83,21.83,21.82,21.82,27000.0,14.0098,14.0098,14.0033,14.0033,27000.0
2005-11-28 13:10:00,21.82,21.83,21.81,21.81,44600.0,14.0033,14.0098,13.9969,13.9969,44600.0
2005-11-28 13:15:00,21.8,21.81,21.79,21.8,43000.0,13.9905,13.9969,13.9841,13.9905,43000.0
2005-11-28 13:20:00,21.8,21.8,21.79,21.79,12800.0,13.9905,13.9905,13.9841,13.9841,12800.0
2005-11-28 13:25:00,21.79,21.81,21.79,21.81,20800.0,13.9841,13.9969,13.9841,13.9969,20800.0
2005-11-28 13:30:00,21.8,21.81,21.8,21.8,8200.0,13.9905,13.9969,13.9905,13.9905,8200.0
2005-11-28 13:35:00,21.8,21.81,21.8,21.8,39000.0,13.9905,13.9969,13.9905,13.9905,39000.0
2005-11-28 13:40:00,21.8,21.81,21.8,21.81,11400.0,13.9905,13.9969,13.9905,13.9969,11400.0
2005-11-28 13:45:00,21.8,21.81,21.79,21.8,15400.0,13.9905,13.9969,13.9841,13.9905,15400.0
2005-11-28 13:50:00,21.8,21.8,21.79,21.8,1200.0,13.9905,13.9905,13.9841,13.9905,1200.0
2005-11-28 13:55:00,21.8,21.8,21.79,21.79,17200.0,13.9905,13.9905,13.9841,13.9841,17200.0
2005-11-28 14:00:00,21.78,21.79,21.77,21.77,6600.0,13.9777,13.9841,13.9713,13.9713,6600.0
2005-11-28 14:05:00,21.77,21.77,21.75,21.75,11400.0,13.9713,13.9713,13.9584,13.9584,11400.0
2005-11-28 14:10:00,21.75,21.78,21.75,21.78,60400.0,13.9584,13.9777,13.9584,13.9777,60400.0
2005-11-28 14:15:00,21.78,21.78,21.77,21.77,81000.0,13.9777,13.9777,13.9713,13.9713,81000.0
2005-11-28 14:20:00,21.77,21.77,21.75,21.75,20600.0,13.9713,13.9713,13.9584,13.9584,20600.0
2005-11-28 14:25:00,21.75,21.76,21.75,21.76,41600.0,13.9584,13.9648,13.9584,13.9648,41600.0
2005-11-28 14:30:00,21.76,21.76,21.75,21.75,18800.0,13.9648,13.9648,13.9584,13.9584,18800.0
2005-11-28 14:35:00,21.75,21.75,21.73,21.75,146800.0,13.9584,13.9584,13.9456,13.9584,146800.0
2005-11-28 14:40:00,21.75,21.75,21.73,21.75,49200.0,13.9584,13.9584,13.9456,13.9584,49200.0
2005-11-28 14:45:00,21.74,21.74,21.73,21.74,9400.0,13.952,13.952,13.9456,13.952,9400.0
2005-11-28 14:50:00,21.74,21.74,21.73,21.73,5800.0,13.952,13.952,13.9456,13.9456,5800.0
2005-11-28 14:55:00,21.73,21.78,21.73,21.75,46200.0,13.9456,13.9777,13.9456,13.9584,46200.0
2005-11-28 15:00:00,21.75,21.75,21.72,21.72,33600.0,13.9584,13.9584,13.9392,13.9392,33600.0
2005-11-28 15:05:00,21.72,21.74,21.7,21.74,119800.0,13.9392,13.952,13.9263,13.952,119800.0
2005-11-28 15:10:00,21.74,21.74,21.71,21.73,42000.0,13.952,13.952,13.9327,13.9456,42000.0
2005-11-28 15:15:00,21.73,21.73,21.7,21.7,19400.0,13.9456,13.9456,13.9263,13.9263,19400.0
2005-11-28 15:20:00,21.7,21.72,21.7,21.72,55800.0,13.9263,13.9392,13.9263,13.9392,55800.0
2005-11-28 15:25:00,21.72,21.73,21.7,21.71,34400.0,13.9392,13.9456,13.9263,13.9327,34400.0
2005-11-28 15:30:00,21.71,21.75,21.7,21.73,52000.0,13.9327,13.9584,13.9263,13.9456,52000.0
2005-11-28 15:35:00,21.74,21.74,21.71,21.72,16000.0,13.952,13.952,13.9327,13.9392,16000.0
2005-11-28 15:40:00,21.72,21.72,21.72,21.72,25000.0,13.9392,13.9392,13.9392,13.9392,25000.0
2005-11-28 15:45:00,21.72,21.72,21.68,21.68,65400.0,13.9392,13.9392,13.9135,13.9135,65400.0
2005-11-28 15:50:00,21.68,21.73,21.68,21.69,116200.0,13.9135,13.9456,13.9135,13.9199,116200.0
2005-11-28 15:55:00,21.69,21.69,21.66,21.66,96800.0,13.9199,13.9199,13.9007,13.9007,96800.0
2005-11-29 09:30:00,21.75,21.78,21.73,21.73,31800.0,13.9584,13.9777,13.9456,13.9456,31800.0
2005-11-29 09:35:00,21.73,21.86,21.73,21.85,22400.0,13.9456,14.029,13.9456,14.0226,22400.0
2005-11-29 09:40:00,21.85,21.85,21.66,21.68,18800.0,14.0226,14.0226,13.9007,13.9135,18800.0
2005-11-29 09:45:00,21.67,21.68,21.64,21.64,19000.0,13.9071,13.9135,13.8878,13.8878,19000.0
2005-11-29 09:50:00,21.64,21.7,21.64,21.7,25000.0,13.8878,13.9263,13.8878,13.9263,25000.0
2005-11-29 09:55:00,21.7,21.73,21.7,21.73,11800.0,13.9263,13.9456,13.9263,13.9456,11800.0
2005-11-29 10:00:00,21.73,21.87,21.73,21.87,30200.0,13.9456,14.0354,13.9456,14.0354,30200.0
2005-11-29 10:05:00,21.87,21.93,21.87,21.93,30400.0,14.0354,14.0739,14.0354,14.0739,30400.0
2005-11-29 10:10:00,21.93,21.97,21.89,21.95,17400.0,14.0739,14.0996,14.0483,14.0868,17400.0
2005-11-29 10:15:00,21.94,21.94,21.92,21.93,18000.0,14.0804,14.0804,14.0675,14.0739,18000.0
2005-11-29 10:20:00,21.93,21.93,21.79,21.79,25200.0,14.0739,14.0739,13.9841,13.9841,25200.0
2005-11-29 10:25:00,21.78,21.89,21.78,21.89,17400.0,13.9777,14.0483,13.9777,14.0483,17400.0
2005-11-29 10:30:00,21.89,21.89,21.86,21.89,18000.0,14.0483,14.0483,14.029,14.0483,18000.0
2005-11-29 10:35:00,21.89,21.89,21.8,21.82,16400.0,14.0483,14.0483,13.9905,14.0033,16400.0
2005-11-29 10:40:00,21.81,21.81,21.72,21.72,14800.0,13.9969,13.9969,13.9392,13.9392,14800.0
2005-11-29 10:45:00,21.72,21.84,21.72,21.81,23200.0,13.9392,14.0162,13.9392,13.9969,23200.0
2005-11-29 10:50:00,21.81,21.84,21.78,21.84,14400.0,13.9969,14.0162,13.9777,14.0162,14400.0
2005-11-29 10:55:00,21.84,21.84,21.8,21.82,5600.0,14.0162,14.0162,13.9905,14.0033,5600.0
2005-11-29 11:00:00,21.82,21.84,21.81,21.81,14800.0,14.0033,14.0162,13.9969,13.9969,14800.0
2005-11-29 11:05:00,21.82,21.82,21.73,21.73,7200.0,14.0033,14.0033,13.9456,13.9456,7200.0
2005-11-29 11:10:00,21.73,21.75,21.73,21.75,6200.0,13.9456,13.9584,13.9456,13.9584,6200.0
2005-11-29 11:15:00,21.75,21.75,21.73,21.75,13400.0,13.9584,13.9584,13.9456,13.9584,13400.0
2005-11-29 11:20:00,21.75,21.77,21.74,21.77,13000.0,13.9584,13.9713,13.952,13.9713,13000.0
2005-11-29 11:25:00,21.77,21.78,21.75,21.78,17000.0,13.9713,13.9777,13.9584,13.9777,17000.0
2005-11-29 11:30:00,21.78,21.84,21.78,21.84,20000.0,13.9777,14.0162,13.9777,14.0162,20000.0
2005-11-29 11:35:00,21.84,21.85,21.83,21.83,6600.0,14.0162,14.0226,14.0098,14.0098,6600.0
2005-11-29 11:40:00,21.83,21.83,21.8,21.8,8600.0,14.0098,14.0098,13.9905,13.9905,8600.0
2005-11-29 11:45:00,21.81,21.83,21.81,21.83,19200.0,13.9969,14.0098,13.9969,14.0098,19200.0
2005-11-29 11:50:00,21.83,21.9,21.82,21.9,24200.0,14.0098,14.0547,14.0033,14.0547,24200.0
2005-11-29 11:55:00,21.89,21.89,21.88,21.88,8200.0,14.0483,14.0483,14.0419,14.0419,8200.0
2005-11-29 12:00:00,21.88,21.88,21.86,21.86,3400.0,14.0419,14.0419,14.029,14.029,3400.0
2005-11-29 12:05:00,21.86,21.87,21.85,21.87,17600.0,14.029,14.0354,14.0226,14.0354,17600.0
2005-11-29 12:10:00,21.87,21.87,21.86,21.86,12800.0,14.0354,14.0354,14.029,14.029,12800.0
2005-11-29 12:15:00,21.86,21.86,21.8,21.8,30000.0,14.029,14.029,13.9905,13.9905,30000.0
2005-11-29 12:20:00,21.8,21.81,21.8,21.8,9200.0,13.9905,13.9969,13.9905,13.9905,9200.0
2005-11-29 12:25:00,21.8,21.8,21.78,21.79,17400.0,13.9905,13.9905,13.9777,13.9841,17400.0
2005-11-29 12:30:00,21.79,21.8,21.78,21.8,20800.0,13.9841,13.9905,13.9777,13.9905,20800.0
2005-11-29 12:35:00,21.79,21.79,21.74,21.74,20600.0,13.9841,13.9841,13.952,13.952,20600.0
2005-11-29 12:40:00,21.74,21.75,21.74,21.75,20400.0,13.952,13.9584,13.952,13.9584,20400.0
2005-11-29 12:45:00,21.75,21.75,21.74,21.75,19200.0,13.9584,13.9584,13.952,13.9584,19200.0
2005-11-29 12:50:00,21.75,21.76,21.75,21.76,7000.0,13.9584,13.9648,13.9584,13.9648,7000.0
2005-11-29 12:55:00,21.75,21.8,21.75,21.77,46000.0,13.9584,13.9905,13.9584,13.9713,46000.0
2005-11-29 13:00:00,21.77,21.77,21.73,21.74,9800.0,13.9713,13.9713,13.9456,13.952,9800.0
2005-11-29 13:05:00,21.74,21.75,21.73,21.75,11200.0,13.952,13.9584,13.9456,13.9584,11200.0
2005-11-29 13:10:00,21.75,21.75,21.74,21.75,9600.0,13.9584,13.9584,13.952,13.9584,9600.0
2005-11-29 13:15:00,21.74,21.74,21.73,21.73,17600.0,13.952,13.952,13.9456,13.9456,17600.0
2005-11-29 13:20:00,21.73,21.73,21.72,21.72,3800.0,13.9456,13.9456,13.9392,13.9392,3800.0
2005-11-29 13:25:00,21.72,21.72,21.68,21.69,18800.0,13.9392,13.9392,13.9135,13.9199,18800.0
2005-11-29 13:30:00,21.69,21.69,21.67,21.67,29000.0,13.9199,13.9199,13.9071,13.9071,29000.0
2005-11-29 13:35:00,21.67,21.68,21.65,21.66,32800.0,13.9071,13.9135,13.8942,13.9007,32800.0
2005-11-29 13:40:00,21.65,21.65,21.61,21.63,11200.0,13.8942,13.8942,13.8686,13.8814,11200.0
2005-11-29 13:45:00,21.61,21.65,21.61,21.64,16600.0,13.8686,13.8942,13.8686,13.8878,16600.0
2005-11-29 13:50:00,21.64,21.7,21.64,21.7,18000.0,13.8878,13.9263,13.8878,13.9263,18000.0
2005-11-29 13:55:00,21.68,21.71,21.68,21.71,16000.0,13.9135,13.9327,13.9135,13.9327,16000.0
2005-11-29 14:00:00,21.72,21.72,21.7,21.7,11200.0,13.9392,13.9392,13.9263,13.9263,11200.0
2005-11-29 14:05:00,21.69,21.69,21.67,21.68,19600.0,13.9199,13.9199,13.9071,13.9135,19600.0
2005-11-29 14:10:00,21.68,21.69,21.67,21.67,4600.0,13.9135,13.9199,13.9071,13.9071,4600.0
2005-11-29 14:15:00,21.67,21.68,21.64,21.65,39000.0,13.9071,13.9135,13.8878,13.8942,39000.0
2005-11-29 14:20:00,21.66,21.66,21.62,21.63,19000.0,13.9007,13.9007,13.875,13.8814,19000.0
2005-11-29 14:25:00,21.63,21.63,21.62,21.62,9200.0,13.8814,13.8814,13.875,13.875,9200.0
2005-11-29 14:30:00,21.62,21.66,21.62,21.66,28800.0,13.875,13.9007,13.875,13.9007,28800.0
2005-11-29 14:35:00,21.66,21.66,21.65,21.65,8600.0,13.9007,13.9007,13.8942,13.8942,8600.0
2005-11-29 14:40:00,21.65,21.67,21.65,21.67,14400.0,13.8942,13.9071,13.8942,13.9071,14400.0
2005-11-29 14:45:00,21.67,21.68,21.66,21.67,43400.0,13.9071,13.9135,13.9007,13.9071,43400.0
2005-11-29 14:50:00,21.67,21.68,21.66,21.66,20200.0,13.9071,13.9135,13.9007,13.9007,20200.0
2005-11-29 14:55:00,21.66,21.66,21.64,21.65,16000.0,13.9007,13.9007,13.8878,13.8942,16000.0
2005-11-29 15:00:00,21.65,21.65,21.64,21.65,19600.0,13.8942,13.8942,13.8878,13.8942,19600.0
2005-11-29 15:05:00,21.65,21.65,21.63,21.64,33200.0,13.8942,13.8942,13.8814,13.8878,33200.0
2005-11-29 15:10:00,21.64,21.64,21.63,21.63,20000.0,13.8878,13.8878,13.8814,13.8814,20000.0
2005-11-29 15:15:00,21.64,21.65,21.64,21.65,48800.0,13.8878,13.8942,13.8878,13.8942,48800.0
2005-11-29 15:20:00,21.65,21.66,21.64,21.64,66600.0,13.8942,13.9007,13.8878,13.8878,66600.0
2005-11-29 15:25:00,21.64,21.64,21.62,21.63,14800.0,13.8878,13.8878,13.875,13.8814,14800.0
2005-11-29 15:30:00,21.63,21.64,21.63,21.64,22400.0,13.8814,13.8878,13.8814,13.8878,22400.0
2005-11-29 15:35:00,21.64,21.64,21.63,21.64,9400.0,13.8878,13.8878,13.8814,13.8878,9400.0
2005-11-29 15:40:00,21.64,21.64,21.62,21.63,16200.0,13.8878,13.8878,13.875,13.8814,16200.0
2005-11-29 15:45:00,21.63,21.63,21.62,21.63,24400.0,13.8814,13.8814,13.875,13.8814,24400.0
2005-11-29 15:50:00,21.63,21.63,21.59,21.6,62400.0,13.8814,13.8814,13.8557,13.8622,62400.0
2005-11-29 15:55:00,21.6,21.61,21.59,21.6,40400.0,13.8622,13.8686,13.8557,13.8622,40400.0
2005-11-30 09:30:00,21.6,21.63,21.6,21.63,28400.0,13.8622,13.8814,13.8622,13.8814,28400.0
2005-11-30 09:35:00,21.62,21.68,21.58,21.58,50800.0,13.875,13.9135,13.8493,13.8493,50800.0
2005-11-30 09:40:00,21.58,21.63,21.55,21.61,35800.0,13.8493,13.8814,13.8301,13.8686,35800.0
2005-11-30 09:45:00,21.61,21.71,21.61,21.67,18800.0,13.8686,13.9327,13.8686,13.9071,18800.0
2005-11-30 09:50:00,21.66,21.66,21.6,21.62,11400.0,13.9007,13.9007,13.8622,13.875,11400.0
2005-11-30 09:55:00,21.61,21.61,21.6,21.6,7200.0,13.8686,13.8686,13.8622,13.8622,7200.0
2005-11-30 10:00:00,21.6,21.61,21.54,21.59,21800.0,13.8622,13.8686,13.8236,13.8557,21800.0
2005-11-30 10:05:00,21.56,21.56,21.47,21.47,18400.0,13.8365,13.8365,13.7787,13.7787,18400.0
2005-11-30 10:10:00,21.47,21.52,21.46,21.52,16000.0,13.7787,13.8108,13.7723,13.8108,16000.0
2005-11-30 10:15:00,21.51,21.51,21.49,21.49,4400.0,13.8044,13.8044,13.7916,13.7916,4400.0
2005-11-30 10:20:00,21.5,21.57,21.5,21.55,17800.0,13.798,13.8429,13.798,13.8301,17800.0
2005-11-30 10:25:00,21.55,21.56,21.53,21.54,19000.0,13.8301,13.8365,13.8172,13.8236,19000.0
2005-11-30 10:30:00,21.52,21.53,21.51,21.52,20800.0,13.8108,13.8172,13.8044,13.8108,20800.0
2005-11-30 10:35:00,21.52,21.57,21.52,21.57,15600.0,13.8108,13.8429,13.8108,13.8429,15600.0
2005-11-30 10:40:00,21.57,21.61,21.57,21.58,4400.0,13.8429,13.8686,13.8429,13.8493,4400.0
2005-11-30 10:45:00,21.59,21.61,21.59,21.61,8200.0,13.8557,13.8686,13.8557,13.8686,8200.0
2005-11-30 10:50:00,21.63,21.67,21.63,21.66,9600.0,13.8814,13.9071,13.8814,13.9007,9600.0
2005-11-30 10:55:00,21.66,21.66,21.65,21.65,11200.0,13.9007,13.9007,13.8942,13.8942,11200.0
2005-11-30 11:00:00,21.65,21.68,21.65,21.67,21200.0,13.8942,13.9135,13.8942,13.9071,21200.0
2005-11-30 11:05:00,21.68,21.69,21.67,21.68,9800.0,13.9135,13.9199,13.9071,13.9135,9800.0
2005-11-30 11:10:00,21.69,21.69,21.67,21.67,2800.0,13.9199,13.9199,13.9071,13.9071,2800.0
2005-11-30 11:15:00,21.67,21.68,21.67,21.67,9000.0,13.9071,13.9135,13.9071,13.9071,9000.0
2005-11-30 11:20:00,21.67,21.67,21.66,21.67,9200.0,13.9071,13.9071,13.9007,13.9071,9200.0
2005-11-30 11:25:00,21.67,21.7,21.67,21.69,7600.0,13.9071,13.9263,13.9071,13.9199,7600.0
2005-11-30 11:30:00,21.68,21.68,21.66,21.66,9200.0,13.9135,13.9135,13.9007,13.9007,9200.0
2005-11-30 11:35:00,21.65,21.65,21.65,21.65,7200.0,13.8942,13.8942,13.8942,13.8942,7200.0
2005-11-30 11:40:00,21.65,21.65,21.63,21.64,6400.0,13.8942,13.8942,13.8814,13.8878,6400.0
2005-11-30 11:45:00,21.64,21.64,21.61,21.61,3800.0,13.8878,13.8878,13.8686,13.8686,3800.0
2005-11-30 11:50:00,21.61,21.61,21.6,21.6,7200.0,13.8686,13.8686,13.8622,13.8622,7200.0
2005-11-30 11:55:00,21.59,21.6,21.59,21.6,13600.0,13.8557,13.8622,13.8557,13.8622,13600.0
2005-11-30 12:00:00,21.6,21.6,21.58,21.58,8600.0,13.8622,13.8622,13.8493,13.8493,8600.0
2005-11-30 12:05:00,21.59,21.59,21.58,21.58,1600.0,13.8557,13.8557,13.8493,13.8493,1600.0
2005-11-30 12:10:00,21.58,21.59,21.58,21.59,151200.0,13.8493,13.8557,13.8493,13.8557,151200.0
2005-11-30 12:15:00,21.6,21.6,21.57,21.57,56400.0,13.8622,13.8622,13.8429,13.8429,56400.0
2005-11-30 12:20:00,21.58,21.59,21.58,21.59,3200.0,13.8493,13.8557,13.8493,13.8557,3200.0
2005-11-30 12:25:00,21.59,21.59,21.58,21.58,1600.0,13.8557,13.8557,13.8493,13.8493,1600.0
2005-11-30 12:30:00,21.58,21.6,21.58,21.6,3600.0,13.8493,13.8622,13.8493,13.8622,3600.0
2005-11-30 12:35:00,21.6,21.61,21.6,21.61,6400.0,13.8622,13.8686,13.8622,13.8686,6400.0
2005-11-30 12:40:00,21.6,21.61,21.6,21.61,2000.0,13.8622,13.8686,13.8622,13.8686,2000.0
2005-11-30 12:45:00,21.61,21.64,21.61,21.64,6000.0,13.8686,13.8878,13.8686,13.8878,6000.0
2005-11-30 12:50:00,21.64,21.65,21.61,21.61,5200.0,13.8878,13.8942,13.8686,13.8686,5200.0
2005-11-30 12:55:00,21.63,21.65,21.63,21.65,4400.0,13.8814,13.8942,13.8814,13.8942,4400.0
2005-11-30 13:00:00,21.65,21.65,21.65,21.65,800.0,13.8942,13.8942,13.8942,13.8942,800.0
2005-11-30 13:05:00,21.65,21.66,21.64,21.65,27600.0,13.8942,13.9007,13.8878,13.8942,27600.0
2005-11-30 13:10:00,21.65,21.67,21.65,21.67,24000.0,13.8942,13.9071,13.8942,13.9071,24000.0
2005-11-30 13:15:00,21.66,21.66,21.65,21.66,26400.0,13.9007,13.9007,13.8942,13.9007,26400.0
2005-11-30 13:20:00,21.66,21.66,21.66,21.66,4000.0,13.9007,13.9007,13.9007,13.9007,4000.0
2005-11-30 13:25:00,21.66,21.67,21.65,21.67,9400.0,13.9007,13.9071,13.8942,13.9071,9400.0
2005-11-30 13:30:00,21.66,21.67,21.66,21.66,2600.0,13.9007,13.9071,13.9007,13.9007,2600.0
2005-11-30 13:35:00,21.66,21.66,21.66,21.66,3600.0,13.9007,13.9007,13.9007,13.9007,3600.0
2005-11-30 13:40:00,21.66,21.68,21.66,21.68,45600.0,13.9007,13.9135,13.9007,13.9135,45600.0
2005-11-30 13:45:00,21.68,21.71,21.68,21.71,63800.0,13.9135,13.9327,13.9135,13.9327,63800.0
2005-11-30 13:50:00,21.7,21.7,21.68,21.69,16600.0,13.9263,13.9263,13.9135,13.9199,16600.0
2005-11-30 13:55:00,21.69,21.69,21.68,21.69,48800.0,13.9199,13.9199,13.9135,13.9199,48800.0
2005-11-30 14:00:00,21.69,21.75,21.69,21.75,45000.0,13.9199,13.9584,13.9199,13.9584,45000.0
2005-11-30 14:05:00,21.74,21.75,21.7,21.71,34800.0,13.952,13.9584,13.9263,13.9327,34800.0
2005-11-30 14:10:00,21.71,21.75,21.71,21.74,29600.0,13.9327,13.9584,13.9327,13.952,29600.0
2005-11-30 14:15:00,21.74,21.75,21.73,21.74,15200.0,13.952,13.9584,13.9456,13.952,15200.0
2005-11-30 14:20:00,21.74,21.75,21.74,21.75,8600.0,13.952,13.9584,13.952,13.9584,8600.0
2005-11-30 14:25:00,21.75,21.75,21.74,21.74,5000.0,13.9584,13.9584,13.952,13.952,5000.0
2005-11-30 14:30:00,21.74,21.75,21.74,21.75,31600.0,13.952,13.9584,13.952,13.9584,31600.0
2005-11-30 14:35:00,21.75,21.75,21.72,21.72,34600.0,13.9584,13.9584,13.9392,13.9392,34600.0
2005-11-30 14:40:00,21.72,21.75,21.72,21.75,27600.0,13.9392,13.9584,13.9392,13.9584,27600.0
2005-11-30 14:45:00,21.74,21.74,21.73,21.73,6600.0,13.952,13.952,13.9456,13.9456,6600.0
2005-11-30 14:50:00,21.73,21.73,21.72,21.72,1800.0,13.9456,13.9456,13.9392,13.9392,1800.0
2005-11-30 14:55:00,21.72,21.73,21.71,21.73,14200.0,13.9392,13.9456,13.9327,13.9456,14200.0
2005-11-30 15:00:00,21.73,21.73,21.71,21.71,9400.0,13.9456,13.9456,13.9327,13.9327,9400.0
2005-11-30 15:05:00,21.71,21.71,21.7,21.7,42000.0,13.9327,13.9327,13.9263,13.9263,42000.0
2005-11-30 15:10:00,21.7,21.71,21.69,21.69,40200.0,13.9263,13.9327,13.9199,13.9199,40200.0
2005-11-30 15:15:00,21.68,21.69,21.68,21.69,6800.0,13.9135,13.9199,13.9135,13.9199,6800.0
2005-11-30 15:20:00,21.68,21.68,21.68,21.68,6800.0,13.9135,13.9135,13.9135,13.9135,6800.0
2005-11-30 15:25:00,21.67,21.68,21.67,21.68,20000.0,13.9071,13.9135,13.9071,13.9135,20000.0
2005-11-30 15:30:00,21.68,21.68,21.67,21.67,57600.0,13.9135,13.9135,13.9071,13.9071,57600.0
2005-11-30 15:35:00,21.67,21.67,21.65,21.66,9600.0,13.9071,13.9071,13.8942,13.9007,9600.0
2005-11-30 15:40:00,21.65,21.66,21.65,21.66,6200.0,13.8942,13.9007,13.8942,13.9007,6200.0
2005-11-30 15:45:00,21.66,21.68,21.65,21.67,43400.0,13.9007,13.9135,13.8942,13.9071,43400.0
2005-11-30 15:50:00,21.67,21.7,21.66,21.7,60200.0,13.9071,13.9263,13.9007,13.9263,60200.0
2005-11-30 15:55:00,21.7,21.73,21.7,21.7,120800.0,13.9263,13.9456,13.9263,13.9263,120800.0
2005-12-01 09:30:00,21.78,21.78,21.78,21.78,11000.0,13.9777,13.9777,13.9777,13.9777,11000.0
2005-12-01 09:35:00,21.8,21.85,21.68,21.68,18200.0,13.9905,14.0226,13.9135,13.9135,18200.0
2005-12-01 09:40:00,21.72,21.81,21.71,21.8,16400.0,13.9392,13.9969,13.9327,13.9905,16400.0
2005-12-01 09:45:00,21.8,21.88,21.8,21.83,7800.0,13.9905,14.0419,13.9905,14.0098,7800.0
2005-12-01 09:50:00,21.83,21.83,21.72,21.77,16400.0,14.0098,14.0098,13.9392,13.9713,16400.0
2005-12-01 09:55:00,21.77,21.84,21.77,21.82,17400.0,13.9713,14.0162,13.9713,14.0033,17400.0
2005-12-01 10:00:00,21.82,21.82,21.8,21.81,12000.0,14.0033,14.0033,13.9905,13.9969,12000.0
2005-12-01 10:05:00,21.81,21.81,21.79,21.79,5000.0,13.9969,13.9969,13.9841,13.9841,5000.0
2005-12-01 10:10:00,21.79,21.79,21.76,21.76,10800.0,13.9841,13.9841,13.9648,13.9648,10800.0
2005-12-01 10:15:00,21.75,21.78,21.75,21.77,16800.0,13.9584,13.9777,13.9584,13.9713,16800.0
2005-12-01 10:20:00,21.77,21.77,21.75,21.75,26400.0,13.9713,13.9713,13.9584,13.9584,26400.0
2005-12-01 10:25:00,21.75,21.75,21.74,21.74,14400.0,13.9584,13.9584,13.952,13.952,14400.0
2005-12-01 10:30:00,21.74,21.75,21.73,21.73,14800.0,13.952,13.9584,13.9456,13.9456,14800.0
2005-12-01 10:35:00,21.72,21.72,21.7,21.7,12400.0,13.9392,13.9392,13.9263,13.9263,12400.0
2005-12-01 10:40:00,21.7,21.71,21.7,21.7,4200.0,13.9263,13.9327,13.9263,13.9263,4200.0
2005-12-01 10:45:00,21.71,21.77,21.71,21.76,27200.0,13.9327,13.9713,13.9327,13.9648,27200.0
2005-12-01 10:50:00,21.75,21.76,21.75,21.76,4800.0,13.9584,13.9648,13.9584,13.9648,4800.0
2005-12-01 10:55:00,21.76,21.84,21.76,21.84,10400.0,13.9648,14.0162,13.9648,14.0162,10400.0
2005-12-01 11:00:00,21.84,21.85,21.83,21.83,9200.0,14.0162,14.0226,14.0098,14.0098,9200.0
2005-12-01 11:05:00,21.84,21.86,21.84,21.85,8000.0,14.0162,14.029,14.0162,14.0226,8000.0
2005-12-01 11:10:00,21.85,21.85,21.81,21.82,12600.0,14.0226,14.0226,13.9969,14.0033,12600.0
2005-12-01 11:15:00,21.82,21.82,21.82,21.82,8800.0,14.0033,14.0033,14.0033,14.0033,8800.0
2005-12-01 11:20:00,21.82,21.84,21.82,21.83,9200.0,14.0033,14.0162,14.0033,14.0098,9200.0
2005-12-01 11:25:00,21.83,21.83,21.83,21.83,4800.0,14.0098,14.0098,14.0098,14.0098,4800.0
2005-12-01 11:30:00,21.83,21.85,21.83,21.85,6400.0,14.0098,14.0226,14.0098,14.0226,6400.0
2005-12-01 11:35:00,21.85,21.85,21.84,21.84,40400.0,14.0226,14.0226,14.0162,14.0162,40400.0
2005-12-01 11:40:00,21.84,21.86,21.84,21.86,14200.0,14.0162,14.029,14.0162,14.029,14200.0
2005-12-01 11:45:00,21.86,21.86,21.86,21.86,1200.0,14.029,14.029,14.029,14.029,1200.0
2005-12-01 11:50:00,21.86,21.91,21.86,21.91,33400.0,14.029,14.0611,14.029,14.0611,33400.0
2005-12-01 11:55:00,21.91,21.92,21.91,21.92,9400.0,14.0611,14.0675,14.0611,14.0675,9400.0
2005-12-01 12:00:00,21.91,21.93,21.91,21.93,9000.0,14.0611,14.0739,14.0611,14.0739,9000.0
2005-12-01 12:05:00,21.93,21.95,21.93,21.95,11000.0,14.0739,14.0868,14.0739,14.0868,11000.0
2005-12-01 12:10:00,21.95,21.95,21.95,21.95,2400.0,14.0868,14.0868,14.0868,14.0868,2400.0
2005-12-01 12:15:00,21.95,21.98,21.95,21.98,3000.0,14.0868,14.106,14.0868,14.106,3000.0
2005-12-01 12:20:00,21.99,22.0,21.96,21.98,27400.0,14.1124,14.1189,14.0932,14.106,27400.0
2005-12-01 12:25:00,21.98,21.98,21.97,21.97,400.0,14.106,14.106,14.0996,14.0996,400.0
2005-12-01 12:30:00,21.97,21.98,21.96,21.97,7200.0,14.0996,14.106,14.0932,14.0996,7200.0
2005-12-01 12:35:00,21.98,21.98,21.98,21.98,3800.0,14.106,14.106,14.106,14.106,3800.0
2005-12-01 12:40:00,21.98,21.98,21.95,21.97,13400.0,14.106,14.106,14.0868,14.0996,13400.0
2005-12-01 12:45:00,21.97,21.97,21.97,21.97,2400.0,14.0996,14.0996,14.0996,14.0996,2400.0
2005-12-01 12:50:00,21.97,21.97,21.96,21.97,15800.0,14.0996,14.0996,14.0932,14.0996,15800.0
2005-12-01 12:55:00,21.96,21.96,21.96,21.96,1400.0,14.0932,14.0932,14.0932,14.0932,1400.0
2005-12-01 13:00:00,21.96,21.96,21.95,21.95,9200.0,14.0932,14.0932,14.0868,14.0868,9200.0
2005-12-01 13:05:00,21.95,21.95,21.95,21.95,1000.0,14.0868,14.0868,14.0868,14.0868,1000.0
2005-12-01 13:10:00,21.95,21.96,21.95,21.96,5800.0,14.0868,14.0932,14.0868,14.0932,5800.0
2005-12-01 13:15:00,21.96,21.97,21.96,21.96,2800.0,14.0932,14.0996,14.0932,14.0932,2800.0
2005-12-01 13:20:00,21.96,21.97,21.96,21.96,5600.0,14.0932,14.0996,14.0932,14.0932,5600.0
2005-12-01 13:25:00,21.96,21.99,21.96,21.99,7600.0,14.0932,14.1124,14.0932,14.1124,7600.0
2005-12-01 13:30:00,21.98,21.99,21.98,21.99,10400.0,14.106,14.1124,14.106,14.1124,10400.0
2005-12-01 13:35:00,21.99,22.0,21.99,21.99,25400.0,14.1124,14.1189,14.1124,14.1124,25400.0
2005-12-01 13:40:00,21.99,22.0,21.99,21.99,17400.0,14.1124,14.1189,14.1124,14.1124,17400.0
2005-12-01 13:45:00,21.98,21.98,21.95,21.95,9200.0,14.106,14.106,14.0868,14.0868,9200.0
2005-12-01 13:50:00,21.95,22.0,21.95,21.99,11400.0,14.0868,14.1189,14.0868,14.1124,11400.0
2005-12-01 13:55:00,21.99,21.99,21.95,21.96,14000.0,14.1124,14.1124,14.0868,14.0932,14000.0
2005-12-01 14:00:00,21.96,21.96,21.93,21.93,11800.0,14.0932,14.0932,14.0739,14.0739,11800.0
2005-12-01 14:05:00,21.94,21.94,21.93,21.93,2200.0,14.0804,14.0804,14.0739,14.0739,2200.0
2005-12-01 14:10:00,21.93,21.94,21.93,21.93,21200.0,14.0739,14.0804,14.0739,14.0739,21200.0
2005-12-01 14:15:00,21.94,21.94,21.93,21.93,15800.0,14.0804,14.0804,14.0739,14.0739,15800.0
2005-12-01 14:20:00,21.93,21.93,21.92,21.92,16000.0,14.0739,14.0739,14.0675,14.0675,16000.0
2005-12-01 14:25:00,21.92,21.93,21.92,21.93,16800.0,14.0675,14.0739,14.0675,14.0739,16800.0
2005-12-01 14:30:00,21.93,21.93,21.92,21.92,35200.0,14.0739,14.0739,14.0675,14.0675,35200.0
2005-12-01 14:35:00,21.92,21.93,21.92,21.93,15000.0,14.0675,14.0739,14.0675,14.0739,15000.0
2005-12-01 14:40:00,21.92,21.93,21.92,21.93,16400.0,14.0675,14.0739,14.0675,14.0739,16400.0
2005-12-01 14:45:00,21.88,21.88,21.88,21.88,213800.0,14.0419,14.0419,14.0419,14.0419,213800.0
2005-12-01 14:50:00,21.87,21.9,21.87,21.9,92200.0,14.0354,14.0547,14.0354,14.0547,92200.0
2005-12-01 14:55:00,21.9,21.94,21.9,21.93,20200.0,14.0547,14.0804,14.0547,14.0739,20200.0
2005-12-01 15:00:00,21.93,21.97,21.93,21.97,34800.0,14.0739,14.0996,14.0739,14.0996,34800.0
2005-12-01 15:05:00,21.97,22.0,21.97,22.0,23800.0,14.0996,14.1189,14.0996,14.1189,23800.0
2005-12-01 15:10:00,21.99,22.0,21.99,22.0,12200.0,14.1124,14.1189,14.1124,14.1189,12200.0
2005-12-01 15:15:00,22.0,22.02,21.99,22.0,60400.0,14.1189,14.1317,14.1124,14.1189,60400.0
2005-12-01 15:20:00,22.0,22.0,21.96,21.97,32600.0,14.1189,14.1189,14.0932,14.0996,32600.0
2005-12-01 15:25:00,21.97,21.98,21.97,21.97,15800.0,14.0996,14.106,14.0996,14.0996,15800.0
2005-12-01 15:30:00,21.96,21.98,21.96,21.97,31400.0,14.0932,14.106,14.0932,14.0996,31400.0
2005-12-01 15:35:00,21.97,21.97,21.94,21.94,30000.0,14.0996,14.0996,14.0804,14.0804,30000.0
2005-12-01 15:40:00,21.94,21.95,21.93,21.95,23600.0,14.0804,14.0868,14.0739,14.0868,23600.0
2005-12-01 15:45:00,21.95,21.97,21.93,21.97,28200.0,14.0868,14.0996,14.0739,14.0996,28200.0
2005-12-01 15:50:00,21.96,21.98,21.96,21.97,39800.0,14.0932,14.106,14.0932,14.0996,39800.0
2005-12-01 15:55:00,21.98,22.0,21.97,22.0,65000.0,14.106,14.1189,14.0996,14.1189,65000.0
2005-12-02 09:30:00,22.01,22.05,22.0,22.05,133400.0,14.1253,14.151,14.1189,14.151,133400.0
2005-12-02 09:35:00,22.06,22.1,22.03,22.1,52000.0,14.1574,14.183,14.1381,14.183,52000.0
2005-12-02 09:40:00,22.1,22.15,22.09,22.15,65400.0,14.183,14.2151,14.1766,14.2151,65400.0
2005-12-02 09:45:00,22.17,22.18,22.14,22.17,25600.0,14.228,14.2344,14.2087,14.228,25600.0
2005-12-02 09:50:00,22.17,22.24,22.16,22.17,40000.0,14.228,14.2729,14.2215,14.228,40000.0
2005-12-02 09:55:00,22.17,22.23,22.16,22.19,31200.0,14.228,14.2665,14.2215,14.2408,31200.0
2005-12-02 10:00:00,22.19,22.36,22.19,22.36,98000.0,14.2408,14.3499,14.2408,14.3499,98000.0
2005-12-02 10:05:00,22.38,22.38,22.33,22.38,46800.0,14.3627,14.3627,14.3306,14.3627,46800.0
2005-12-02 10:10:00,22.37,22.38,22.26,22.26,48200.0,14.3563,14.3627,14.2857,14.2857,48200.0
2005-12-02 10:15:00,22.25,22.28,22.2,22.2,45800.0,14.2793,14.2986,14.2472,14.2472,45800.0
2005-12-02 10:20:00,22.2,22.38,22.18,22.38,51400.0,14.2472,14.3627,14.2344,14.3627,51400.0
2005-12-02 10:25:00,22.22,22.25,22.22,22.25,20800.0,14.2601,14.2793,14.2601,14.2793,20800.0
2005-12-02 10:30:00,22.25,22.27,22.25,22.25,27800.0,14.2793,14.2921,14.2793,14.2793,27800.0
2005-12-02 10:35:00,22.26,22.27,22.25,22.25,51800.0,14.2857,14.2921,14.2793,14.2793,51800.0
2005-12-02 10:40:00,22.27,22.29,22.25,22.27,28800.0,14.2921,14.305,14.2793,14.2921,28800.0
2005-12-02 10:45:00,22.27,22.29,22.25,22.26,37400.0,14.2921,14.305,14.2793,14.2857,37400.0
2005-12-02 10:50:00,22.26,22.29,22.25,22.28,28600.0,14.2857,14.305,14.2793,14.2986,28600.0
2005-12-02 10:55:00,22.28,22.28,22.28,22.28,3600.0,14.2986,14.2986,14.2986,14.2986,3600.0
2005-12-02 11:00:00,22.28,22.28,22.27,22.27,15400.0,14.2986,14.2986,14.2921,14.2921,15400.0
2005-12-02 11:05:00,22.27,22.28,22.24,22.24,31400.0,14.2921,14.2986,14.2729,14.2729,31400.0
2005-12-02 11:10:00,22.24,22.26,22.22,22.25,34600.0,14.2729,14.2857,14.2601,14.2793,34600.0
2005-12-02 11:15:00,22.25,22.28,22.23,22.27,79000.0,14.2793,14.2986,14.2665,14.2921,79000.0
2005-12-02 11:20:00,22.26,22.29,22.26,22.27,41400.0,14.2857,14.305,14.2857,14.2921,41400.0
2005-12-02 11:25:00,22.27,22.28,22.26,22.27,28000.0,14.2921,14.2986,14.2857,14.2921,28000.0
2005-12-02 11:30:00,22.27,22.27,22.24,22.24,14800.0,14.2921,14.2921,14.2729,14.2729,14800.0
2005-12-02 11:35:00,22.25,22.25,22.25,22.25,7800.0,14.2793,14.2793,14.2793,14.2793,7800.0
2005-12-02 11:40:00,22.25,22.25,22.23,22.23,17800.0,14.2793,14.2793,14.2665,14.2665,17800.0
2005-12-02 11:45:00,22.24,22.25,22.22,22.25,24600.0,14.2729,14.2793,14.2601,14.2793,24600.0
2005-12-02 11:50:00,22.25,22.25,22.23,22.24,10400.0,14.2793,14.2793,14.2665,14.2729,10400.0
2005-12-02 11:55:00,22.24,22.25,22.24,22.25,12800.0,14.2729,14.2793,14.2729,14.2793,12800.0
2005-12-02 12:00:00,22.25,22.26,22.25,22.25,14400.0,14.2793,14.2857,14.2793,14.2793,14400.0
2005-12-02 12:05:00,22.25,22.25,22.25,22.25,5800.0,14.2793,14.2793,14.2793,14.2793,5800.0
2005-12-02 12:10:00,22.25,22.26,22.25,22.26,75800.0,14.2793,14.2857,14.2793,14.2857,75800.0
2005-12-02 12:15:00,22.25,22.25,22.23,22.25,53400.0,14.2793,14.2793,14.2665,14.2793,53400.0
2005-12-02 12:20:00,22.25,22.27,22.24,22.26,20800.0,14.2793,14.2921,14.2729,14.2857,20800.0
2005-12-02 12:25:00,22.26,22.26,22.25,22.25,21000.0,14.2857,14.2857,14.2793,14.2793,21000.0
2005-12-02 12:30:00,22.25,22.26,22.22,22.25,45200.0,14.2793,14.2857,14.2601,14.2793,45200.0
2005-12-02 12:35:00,22.25,22.25,22.24,22.25,33800.0,14.2793,14.2793,14.2729,14.2793,33800.0
2005-12-02 12:40:00,22.25,22.25,22.22,22.24,37000.0,14.2793,14.2793,14.2601,14.2729,37000.0
2005-12-02 12:45:00,22.24,22.25,22.24,22.25,24800.0,14.2729,14.2793,14.2729,14.2793,24800.0
2005-12-02 12:50:00,22.25,22.25,22.23,22.23,18800.0,14.2793,14.2793,14.2665,14.2665,18800.0
2005-12-02 12:55:00,22.23,22.23,22.21,22.23,39400.0,14.2665,14.2665,14.2536,14.2665,39400.0
2005-12-02 13:00:00,22.23,22.23,22.18,22.2,31000.0,14.2665,14.2665,14.2344,14.2472,31000.0
2005-12-02 13:05:00,22.2,22.22,22.2,22.22,22800.0,14.2472,14.2601,14.2472,14.2601,22800.0
2005-12-02 13:10:00,22.22,22.23,22.21,22.22,27800.0,14.2601,14.2665,14.2536,14.2601,27800.0
2005-12-02 13:15:00,22.21,22.23,22.21,22.23,25600.0,14.2536,14.2665,14.2536,14.2665,25600.0
2005-12-02 13:20:00,22.23,22.23,22.22,22.23,36400.0,14.2665,14.2665,14.2601,14.2665,36400.0
2005-12-02 13:25:00,22.23,22.23,22.23,22.23,12600.0,14.2665,14.2665,14.2665,14.2665,12600.0
2005-12-02 13:30:00,22.23,22.23,22.18,22.18,78400.0,14.2665,14.2665,14.2344,14.2344,78400.0
2005-12-02 13:35:00,22.17,22.2,22.15,22.2,109600.0,14.228,14.2472,14.2151,14.2472,109600.0
2005-12-02 13:40:00,22.18,22.2,22.18,22.2,4400.0,14.2344,14.2472,14.2344,14.2472,4400.0
2005-12-02 13:45:00,22.19,22.19,22.18,22.18,10400.0,14.2408,14.2408,14.2344,14.2344,10400.0
2005-12-02 13:50:00,22.18,22.18,22.16,22.18,12800.0,14.2344,14.2344,14.2215,14.2344,12800.0
2005-12-02 13:55:00,22.18,22.19,22.18,22.18,20600.0,14.2344,14.2408,14.2344,14.2344,20600.0
2005-12-02 14:00:00,22.18,22.18,22.17,22.17,13000.0,14.2344,14.2344,14.228,14.228,13000.0
2005-12-02 14:05:00,22.17,22.18,22.17,22.18,22000.0,14.228,14.2344,14.228,14.2344,22000.0
2005-12-02 14:10:00,22.18,22.18,22.16,22.17,36000.0,14.2344,14.2344,14.2215,14.228,36000.0
2005-12-02 14:15:00,22.17,22.18,22.17,22.18,25400.0,14.228,14.2344,14.228,14.2344,25400.0
2005-12-02 14:20:00,22.18,22.18,22.15,22.15,55400.0,14.2344,14.2344,14.2151,14.2151,55400.0
2005-12-02 14:25:00,22.15,22.18,22.15,22.18,21000.0,14.2151,14.2344,14.2151,14.2344,21000.0
2005-12-02 14:30:00,22.18,22.18,22.14,22.16,58600.0,14.2344,14.2344,14.2087,14.2215,58600.0
2005-12-02 14:35:00,22.16,22.16,22.13,22.13,131600.0,14.2215,14.2215,14.2023,14.2023,131600.0
2005-12-02 14:40:00,22.13,22.15,22.13,22.14,37000.0,14.2023,14.2151,14.2023,14.2087,37000.0
2005-12-02 14:45:00,22.14,22.15,22.14,22.15,23400.0,14.2087,14.2151,14.2087,14.2151,23400.0
2005-12-02 14:50:00,22.15,22.16,22.14,22.15,40800.0,14.2151,14.2215,14.2087,14.2151,40800.0
2005-12-02 14:55:00,22.15,22.15,22.13,22.13,47400.0,14.2151,14.2151,14.2023,14.2023,47400.0
2005-12-02 15:00:00,22.13,22.14,22.13,22.13,65600.0,14.2023,14.2087,14.2023,14.2023,65600.0
2005-12-02 15:05:00,22.13,22.14,22.11,22.14,79000.0,14.2023,14.2087,14.1895,14.2087,79000.0
2005-12-02 15:10:00,22.14,22.15,22.1,22.11,66800.0,14.2087,14.2151,14.183,14.1895,66800.0
2005-12-02 15:15:00,22.1,22.11,22.08,22.09,17400.0,14.183,14.1895,14.1702,14.1766,17400.0
2005-12-02 15:20:00,22.09,22.11,22.08,22.09,28200.0,14.1766,14.1895,14.1702,14.1766,28200.0
2005-12-02 15:25:00,22.08,22.11,22.08,22.11,30600.0,14.1702,14.1895,14.1702,14.1895,30600.0
2005-12-02 15:30:00,22.11,22.13,22.11,22.12,34600.0,14.1895,14.2023,14.1895,14.1959,34600.0
2005-12-02 15:35:00,22.13,22.13,22.12,22.13,59800.0,14.2023,14.2023,14.1959,14.2023,59800.0
2005-12-02 15:40:00,22.13,22.13,22.11,22.11,28600.0,14.2023,14.2023,14.1895,14.1895,28600.0
2005-12-02 15:45:00,22.11,22.13,22.11,22.12,49600.0,14.1895,14.2023,14.1895,14.1959,49600.0
2005-12-02 15:50:00,22.13,22.13,22.11,22.11,90800.0,14.2023,14.2023,14.1895,14.1895,90800.0
2005-12-02 15:55:00,22.11,22.13,22.11,22.11,43400.0,14.1895,14.2023,14.1895,14.1895,43400.0
2005-12-05 09:30:00,22.07,22.09,22.04,22.06,20200.0,14.1638,14.1766,14.1445,14.1574,20200.0
2005-12-05 09:35:00,22.06,22.06,22.05,22.05,55000.0,14.1574,14.1574,14.151,14.151,55000.0
2005-12-05 09:40:00,22.05,22.08,22.02,22.08,50400.0,14.151,14.1702,14.1317,14.1702,50400.0
2005-12-05 09:45:00,22.08,22.1,22.08,22.08,10800.0,14.1702,14.183,14.1702,14.1702,10800.0
2005-12-05 09:50:00,22.08,22.09,22.05,22.06,16200.0,14.1702,14.1766,14.151,14.1574,16200.0
2005-12-05 09:55:00,22.06,22.11,22.06,22.07,14400.0,14.1574,14.1895,14.1574,14.1638,14400.0
2005-12-05 10:00:00,22.07,22.13,22.06,22.11,111400.0,14.1638,14.2023,14.1574,14.1895,111400.0
2005-12-05 10:05:00,22.11,22.12,22.05,22.12,50200.0,14.1895,14.1959,14.151,14.1959,50200.0
2005-12-05 10:10:00,22.1,22.1,22.08,22.08,43200.0,14.183,14.183,14.1702,14.1702,43200.0
2005-12-05 10:15:00,22.08,22.08,22.03,22.03,531000.0,14.1702,14.1702,14.1381,14.1381,531000.0
2005-12-05 10:20:00,22.03,22.03,22.0,22.02,71200.0,14.1381,14.1381,14.1189,14.1317,71200.0
2005-12-05 10:25:00,22.01,22.01,21.95,21.95,28600.0,14.1253,14.1253,14.0868,14.0868,28600.0
2005-12-05 10:30:00,21.94,21.98,21.92,21.97,25200.0,14.0804,14.106,14.0675,14.0996,25200.0
2005-12-05 10:35:00,21.96,21.96,21.9,21.93,17200.0,14.0932,14.0932,14.0547,14.0739,17200.0
2005-12-05 10:40:00,21.95,21.96,21.93,21.93,8200.0,14.0868,14.0932,14.0739,14.0739,8200.0
2005-12-05 10:45:00,21.93,21.93,21.88,21.92,5400.0,14.0739,14.0739,14.0419,14.0675,5400.0
2005-12-05 10:50:00,21.92,21.92,21.86,21.87,207000.0,14.0675,14.0675,14.029,14.0354,207000.0
2005-12-05 10:55:00,21.86,21.88,21.85,21.86,12200.0,14.029,14.0419,14.0226,14.029,12200.0
2005-12-05 11:00:00,21.86,21.86,21.86,21.86,13200.0,14.029,14.029,14.029,14.029,13200.0
2005-12-05 11:05:00,21.86,21.91,21.86,21.91,539200.0,14.029,14.0611,14.029,14.0611,539200.0
2005-12-05 11:10:00,21.91,21.92,21.9,21.92,4400.0,14.0611,14.0675,14.0547,14.0675,4400.0
2005-12-05 11:15:00,21.92,21.92,21.91,21.91,12200.0,14.0675,14.0675,14.0611,14.0611,12200.0
2005-12-05 11:20:00,21.92,21.93,21.92,21.93,6600.0,14.0675,14.0739,14.0675,14.0739,6600.0
2005-12-05 11:25:00,21.93,21.93,21.93,21.93,23200.0,14.0739,14.0739,14.0739,14.0739,23200.0
2005-12-05 11:30:00,21.93,21.96,21.93,21.96,6000.0,14.0739,14.0932,14.0739,14.0932,6000.0
2005-12-05 11:35:00,21.96,21.98,21.96,21.98,12600.0,14.0932,14.106,14.0932,14.106,12600.0
2005-12-05 11:40:00,21.99,22.0,21.99,22.0,5600.0,14.1124,14.1189,14.1124,14.1189,5600.0
2005-12-05 11:45:00,22.0,22.07,22.0,22.06,154000.0,14.1189,14.1638,14.1189,14.1574,154000.0
2005-12-05 11:50:00,22.06,22.07,22.05,22.06,21600.0,14.1574,14.1638,14.151,14.1574,21600.0
2005-12-05 11:55:00,22.06,22.08,22.06,22.08,20200.0,14.1574,14.1702,14.1574,14.1702,20200.0
2005-12-05 12:00:00,22.08,22.11,22.08,22.11,13600.0,14.1702,14.1895,14.1702,14.1895,13600.0
2005-12-05 12:05:00,22.11,22.13,22.11,22.13,29000.0,14.1895,14.2023,14.1895,14.2023,29000.0
2005-12-05 12:10:00,22.13,22.14,22.13,22.13,23800.0,14.2023,14.2087,14.2023,14.2023,23800.0
2005-12-05 12:15:00,22.13,22.16,22.13,22.16,12600.0,14.2023,14.2215,14.2023,14.2215,12600.0
2005-12-05 12:20:00,22.15,22.18,22.15,22.18,25600.0,14.2151,14.2344,14.2151,14.2344,25600.0
2005-12-05 12:25:00,22.18,22.18,22.16,22.17,20000.0,14.2344,14.2344,14.2215,14.228,20000.0
2005-12-05 12:30:00,22.18,22.22,22.18,22.2,19000.0,14.2344,14.2601,14.2344,14.2472,19000.0
2005-12-05 12:35:00,22.21,22.22,22.2,22.22,11200.0,14.2536,14.2601,14.2472,14.2601,11200.0
2005-12-05 12:40:00,22.22,22.25,22.22,22.25,7000.0,14.2601,14.2793,14.2601,14.2793,7000.0
2005-12-05 12:45:00,22.25,22.28,22.25,22.25,18800.0,14.2793,14.2986,14.2793,14.2793,18800.0
2005-12-05 12:50:00,22.25,22.25,22.24,22.24,3600.0,14.2793,14.2793,14.2729,14.2729,3600.0
2005-12-05 12:55:00,22.23,22.23,22.18,22.18,9200.0,14.2665,14.2665,14.2344,14.2344,9200.0
2005-12-05 13:00:00,22.18,22.18,22.13,22.13,11600.0,14.2344,14.2344,14.2023,14.2023,11600.0
2005-12-05 13:05:00,22.13,22.13,22.11,22.11,6400.0,14.2023,14.2023,14.1895,14.1895,6400.0
2005-12-05 13:10:00,22.11,22.11,22.1,22.1,9800.0,14.1895,14.1895,14.183,14.183,9800.0
2005-12-05 13:15:00,22.1,22.11,22.08,22.09,144400.0,14.183,14.1895,14.1702,14.1766,144400.0
2005-12-05 13:20:00,22.09,22.11,22.09,22.11,27600.0,14.1766,14.1895,14.1766,14.1895,27600.0
2005-12-05 13:25:00,22.11,22.12,22.09,22.12,15600.0,14.1895,14.1959,14.1766,14.1959,15600.0
2005-12-05 13:30:00,22.12,22.12,22.1,22.11,30600.0,14.1959,14.1959,14.183,14.1895,30600.0
2005-12-05 13:35:00,22.11,22.14,22.11,22.13,99800.0,14.1895,14.2087,14.1895,14.2023,99800.0
2005-12-05 13:40:00,22.13,22.14,22.13,22.14,7800.0,14.2023,14.2087,14.2023,14.2087,7800.0
2005-12-05 13:45:00,22.14,22.15,22.13,22.13,8200.0,14.2087,14.2151,14.2023,14.2023,8200.0
2005-12-05 13:50:00,22.14,22.14,22.11,22.11,26600.0,14.2087,14.2087,14.1895,14.1895,26600.0
2005-12-05 13:55:00,22.11,22.11,22.08,22.1,27400.0,14.1895,14.1895,14.1702,14.183,27400.0
2005-12-05 14:00:00,22.1,22.1,22.09,22.09,52800.0,14.183,14.183,14.1766,14.1766,52800.0
2005-12-05 14:05:00,22.09,22.09,22.05,22.06,61400.0,14.1766,14.1766,14.151,14.1574,61400.0
2005-12-05 14:10:00,22.06,22.08,22.03,22.06,29400.0,14.1574,14.1702,14.1381,14.1574,29400.0
2005-12-05 14:15:00,22.06,22.1,22.05,22.1,13600.0,14.1574,14.183,14.151,14.183,13600.0
2005-12-05 14:20:00,22.1,22.13,22.1,22.13,8600.0,14.183,14.2023,14.183,14.2023,8600.0
2005-12-05 14:25:00,22.13,22.14,22.13,22.14,5200.0,14.2023,14.2087,14.2023,14.2087,5200.0
2005-12-05 14:30:00,22.14,22.14,22.14,22.14,4400.0,14.2087,14.2087,14.2087,14.2087,4400.0
2005-12-05 14:35:00,22.14,22.17,22.14,22.16,18800.0,14.2087,14.228,14.2087,14.2215,18800.0
2005-12-05 14:40:00,22.17,22.18,22.17,22.18,35200.0,14.228,14.2344,14.228,14.2344,35200.0
2005-12-05 14:45:00,22.18,22.18,22.18,22.18,6800.0,14.2344,14.2344,14.2344,14.2344,6800.0
2005-12-05 14:50:00,22.18,22.18,22.17,22.17,15600.0,14.2344,14.2344,14.228,14.228,15600.0
2005-12-05 14:55:00,22.17,22.17,22.14,22.16,250800.0,14.228,14.228,14.2087,14.2215,250800.0
2005-12-05 15:00:00,22.17,22.2,22.17,22.2,23400.0,14.228,14.2472,14.228,14.2472,23400.0
2005-12-05 15:05:00,22.2,22.2,22.18,22.18,13000.0,14.2472,14.2472,14.2344,14.2344,13000.0
2005-12-05 15:10:00,22.18,22.21,22.17,22.2,24600.0,14.2344,14.2536,14.228,14.2472,24600.0
2005-12-05 15:15:00,22.2,22.25,22.2,22.25,33600.0,14.2472,14.2793,14.2472,14.2793,33600.0
2005-12-05 15:20:00,22.25,22.27,22.24,22.26,48000.0,14.2793,14.2921,14.2729,14.2857,48000.0
2005-12-05 15:25:00,22.25,22.25,22.24,22.24,8400.0,14.2793,14.2793,14.2729,14.2729,8400.0
2005-12-05 15:30:00,22.23,22.24,22.2,22.21,108400.0,14.2665,14.2729,14.2472,14.2536,108400.0
2005-12-05 15:35:00,22.21,22.21,22.19,22.2,21600.0,14.2536,14.2536,14.2408,14.2472,21600.0
2005-12-05 15:40:00,22.2,22.2,22.18,22.18,17200.0,14.2472,14.2472,14.2344,14.2344,17200.0
2005-12-05 15:45:00,22.18,22.22,22.18,22.22,42600.0,14.2344,14.2601,14.2344,14.2601,42600.0
2005-12-05 15:50:00,22.23,22.23,22.22,22.23,34200.0,14.2665,14.2665,14.2601,14.2665,34200.0
2005-12-05 15:55:00,22.23,22.24,22.23,22.23,29400.0,14.2665,14.2729,14.2665,14.2665,29400.0
2005-12-06 09:30:00,22.33,22.33,22.32,22.33,28400.0,14.3306,14.3306,14.3242,14.3306,28400.0
2005-12-06 09:35:00,22.33,22.45,22.33,22.43,33200.0,14.3306,14.4077,14.3306,14.3948,33200.0
2005-12-06 09:40:00,22.43,22.48,22.39,22.48,31000.0,14.3948,14.4269,14.3692,14.4269,31000.0
2005-12-06 09:45:00,22.49,22.53,22.48,22.53,88200.0,14.4333,14.459,14.4269,14.459,88200.0
2005-12-06 09:50:00,22.52,22.52,22.45,22.47,71800.0,14.4526,14.4526,14.4077,14.4205,71800.0
2005-12-06 09:55:00,22.47,22.48,22.43,22.44,124800.0,14.4205,14.4269,14.3948,14.4012,124800.0
2005-12-06 10:00:00,22.44,22.45,22.33,22.33,26200.0,14.4012,14.4077,14.3306,14.3306,26200.0
2005-12-06 10:05:00,22.32,22.33,22.31,22.33,28600.0,14.3242,14.3306,14.3178,14.3306,28600.0
2005-12-06 10:10:00,22.33,22.33,22.31,22.31,13800.0,14.3306,14.3306,14.3178,14.3178,13800.0
2005-12-06 10:15:00,22.31,22.31,22.25,22.25,19000.0,14.3178,14.3178,14.2793,14.2793,19000.0
2005-12-06 10:20:00,22.25,22.28,22.25,22.28,27400.0,14.2793,14.2986,14.2793,14.2986,27400.0
2005-12-06 10:25:00,22.27,22.29,22.27,22.28,10200.0,14.2921,14.305,14.2921,14.2986,10200.0
2005-12-06 10:30:00,22.28,22.28,22.27,22.27,7800.0,14.2986,14.2986,14.2921,14.2921,7800.0
2005-12-06 10:35:00,22.27,22.27,22.27,22.27,9400.0,14.2921,14.2921,14.2921,14.2921,9400.0
2005-12-06 10:40:00,22.27,22.28,22.27,22.27,11200.0,14.2921,14.2986,14.2921,14.2921,11200.0
2005-12-06 10:45:00,22.28,22.28,22.27,22.27,5000.0,14.2986,14.2986,14.2921,14.2921,5000.0
2005-12-06 10:50:00,22.26,22.27,22.25,22.27,14000.0,14.2857,14.2921,14.2793,14.2921,14000.0
2005-12-06 10:55:00,22.27,22.27,22.25,22.26,18000.0,14.2921,14.2921,14.2793,14.2857,18000.0
2005-12-06 11:00:00,22.26,22.29,22.26,22.28,7600.0,14.2857,14.305,14.2857,14.2986,7600.0
2005-12-06 11:05:00,22.28,22.28,22.25,22.25,11400.0,14.2986,14.2986,14.2793,14.2793,11400.0
2005-12-06 11:10:00,22.25,22.25,22.23,22.24,6600.0,14.2793,14.2793,14.2665,14.2729,6600.0
2005-12-06 11:15:00,22.24,22.29,22.24,22.28,27000.0,14.2729,14.305,14.2729,14.2986,27000.0
2005-12-06 11:20:00,22.28,22.3,22.27,22.27,28400.0,14.2986,14.3114,14.2921,14.2921,28400.0
2005-12-06 11:25:00,22.27,22.29,22.27,22.28,12400.0,14.2921,14.305,14.2921,14.2986,12400.0
2005-12-06 11:30:00,22.28,22.32,22.28,22.32,16400.0,14.2986,14.3242,14.2986,14.3242,16400.0
2005-12-06 11:35:00,22.31,22.34,22.31,22.34,26200.0,14.3178,14.3371,14.3178,14.3371,26200.0
2005-12-06 11:40:00,22.34,22.35,22.34,22.35,10600.0,14.3371,14.3435,14.3371,14.3435,10600.0
2005-12-06 11:45:00,22.35,22.35,22.34,22.34,34200.0,14.3435,14.3435,14.3371,14.3371,34200.0
2005-12-06 11:50:00,22.34,22.34,22.33,22.34,4200.0,14.3371,14.3371,14.3306,14.3371,4200.0
2005-12-06 11:55:00,22.34,22.34,22.31,22.31,8200.0,14.3371,14.3371,14.3178,14.3178,8200.0
2005-12-06 12:00:00,22.31,22.31,22.3,22.3,14600.0,14.3178,14.3178,14.3114,14.3114,14600.0
2005-12-06 12:05:00,22.3,22.3,22.29,22.3,9600.0,14.3114,14.3114,14.305,14.3114,9600.0
2005-12-06 12:10:00,22.3,22.3,22.29,22.3,10800.0,14.3114,14.3114,14.305,14.3114,10800.0
2005-12-06 12:15:00,22.3,22.3,22.29,22.3,14400.0,14.3114,14.3114,14.305,14.3114,14400.0
2005-12-06 12:20:00,22.3,22.32,22.3,22.32,25000.0,14.3114,14.3242,14.3114,14.3242,25000.0
2005-12-06 12:25:00,22.32,22.32,22.3,22.3,75000.0,14.3242,14.3242,14.3114,14.3114,75000.0
2005-12-06 12:30:00,22.3,22.31,22.28,22.28,23000.0,14.3114,14.3178,14.2986,14.2986,23000.0
2005-12-06 12:35:00,22.28,22.28,22.25,22.25,29600.0,14.2986,14.2986,14.2793,14.2793,29600.0
2005-12-06 12:40:00,22.25,22.29,22.24,22.29,52800.0,14.2793,14.305,14.2729,14.305,52800.0
2005-12-06 12:45:00,22.3,22.3,22.29,22.3,6400.0,14.3114,14.3114,14.305,14.3114,6400.0
2005-12-06 12:50:00,22.3,22.3,22.28,22.28,6200.0,14.3114,14.3114,14.2986,14.2986,6200.0
2005-12-06 12:55:00,22.29,22.3,22.28,22.28,44200.0,14.305,14.3114,14.2986,14.2986,44200.0
2005-12-06 13:00:00,22.28,22.28,22.27,22.28,9800.0,14.2986,14.2986,14.2921,14.2986,9800.0
2005-12-06 13:05:00,22.28,22.28,22.26,22.26,22400.0,14.2986,14.2986,14.2857,14.2857,22400.0
2005-12-06 13:10:00,22.25,22.27,22.24,22.25,165000.0,14.2793,14.2921,14.2729,14.2793,165000.0
2005-12-06 13:15:00,22.24,22.25,22.24,22.24,8200.0,14.2729,14.2793,14.2729,14.2729,8200.0
2005-12-06 13:20:00,22.24,22.25,22.24,22.25,6800.0,14.2729,14.2793,14.2729,14.2793,6800.0
2005-12-06 13:25:00,22.25,22.25,22.24,22.25,51400.0,14.2793,14.2793,14.2729,14.2793,51400.0
2005-12-06 13:30:00,22.25,22.25,22.25,22.25,9200.0,14.2793,14.2793,14.2793,14.2793,9200.0
2005-12-06 13:35:00,22.25,22.29,22.25,22.28,15800.0,14.2793,14.305,14.2793,14.2986,15800.0
2005-12-06 13:40:00,22.28,22.29,22.26,22.26,10800.0,14.2986,14.305,14.2857,14.2857,10800.0
2005-12-06 13:45:00,22.27,22.27,22.26,22.27,6200.0,14.2921,14.2921,14.2857,14.2921,6200.0
2005-12-06 13:50:00,22.27,22.28,22.27,22.28,8600.0,14.2921,14.2986,14.2921,14.2986,8600.0
2005-12-06 13:55:00,22.27,22.28,22.27,22.27,7400.0,14.2921,14.2986,14.2921,14.2921,7400.0
2005-12-06 14:00:00,22.27,22.29,22.27,22.27,13200.0,14.2921,14.305,14.2921,14.2921,13200.0
2005-12-06 14:05:00,22.27,22.27,22.24,22.24,6400.0,14.2921,14.2921,14.2729,14.2729,6400.0
2005-12-06 14:10:00,22.24,22.24,22.23,22.23,7000.0,14.2729,14.2729,14.2665,14.2665,7000.0
2005-12-06 14:15:00,22.22,22.24,22.2,22.24,20800.0,14.2601,14.2729,14.2472,14.2729,20800.0
2005-12-06 14:20:00,22.25,22.25,22.24,22.24,9800.0,14.2793,14.2793,14.2729,14.2729,9800.0
2005-12-06 14:25:00,22.24,22.24,22.22,22.22,5200.0,14.2729,14.2729,14.2601,14.2601,5200.0
2005-12-06 14:30:00,22.22,22.24,22.22,22.24,13400.0,14.2601,14.2729,14.2601,14.2729,13400.0
2005-12-06 14:35:00,22.24,22.25,22.24,22.25,17800.0,14.2729,14.2793,14.2729,14.2793,17800.0
2005-12-06 14:40:00,22.25,22.25,22.24,22.24,11600.0,14.2793,14.2793,14.2729,14.2729,11600.0
2005-12-06 14:45:00,22.24,22.25,22.24,22.24,10000.0,14.2729,14.2793,14.2729,14.2729,10000.0
2005-12-06 14:50:00,22.25,22.26,22.25,22.26,12400.0,14.2793,14.2857,14.2793,14.2857,12400.0
2005-12-06 14:55:00,22.26,22.27,22.26,22.27,7400.0,14.2857,14.2921,14.2857,14.2921,7400.0
2005-12-06 15:00:00,22.27,22.27,22.23,22.23,11200.0,14.2921,14.2921,14.2665,14.2665,11200.0
2005-12-06 15:05:00,22.23,22.23,22.2,22.2,12200.0,14.2665,14.2665,14.2472,14.2472,12200.0
2005-12-06 15:10:00,22.2,22.2,22.13,22.16,31600.0,14.2472,14.2472,14.2023,14.2215,31600.0
2005-12-06 15:15:00,22.14,22.15,22.1,22.15,10600.0,14.2087,14.2151,14.183,14.2151,10600.0
2005-12-06 15:20:00,22.15,22.19,22.15,22.18,11400.0,14.2151,14.2408,14.2151,14.2344,11400.0
2005-12-06 15:25:00,22.18,22.18,22.13,22.16,13600.0,14.2344,14.2344,14.2023,14.2215,13600.0
2005-12-06 15:30:00,22.16,22.19,22.16,22.18,20800.0,14.2215,14.2408,14.2215,14.2344,20800.0
2005-12-06 15:35:00,22.18,22.18,22.1,22.11,17600.0,14.2344,14.2344,14.183,14.1895,17600.0
2005-12-06 15:40:00,22.1,22.11,22.06,22.09,34800.0,14.183,14.1895,14.1574,14.1766,34800.0
2005-12-06 15:45:00,22.08,22.09,22.06,22.07,18600.0,14.1702,14.1766,14.1574,14.1638,18600.0
2005-12-06 15:50:00,22.07,22.12,22.06,22.11,49200.0,14.1638,14.1959,14.1574,14.1895,49200.0
2005-12-06 15:55:00,22.11,22.13,22.09,22.1,26600.0,14.1895,14.2023,14.1766,14.183,26600.0
2005-12-07 09:30:00,22.06,22.07,21.99,22.0,24800.0,14.1574,14.1638,14.1124,14.1189,24800.0
2005-12-07 09:35:00,22.0,22.08,22.0,22.05,36000.0,14.1189,14.1702,14.1189,14.151,36000.0
2005-12-07 09:40:00,22.05,22.05,21.85,21.87,39000.0,14.151,14.151,14.0226,14.0354,39000.0
2005-12-07 09:45:00,21.87,21.88,21.83,21.84,49200.0,14.0354,14.0419,14.0098,14.0162,49200.0
2005-12-07 09:50:00,21.84,21.9,21.83,21.89,57000.0,14.0162,14.0547,14.0098,14.0483,57000.0
2005-12-07 09:55:00,21.9,21.93,21.89,21.93,22600.0,14.0547,14.0739,14.0483,14.0739,22600.0
2005-12-07 10:00:00,21.93,21.93,21.9,21.9,16200.0,14.0739,14.0739,14.0547,14.0547,16200.0
2005-12-07 10:05:00,21.91,21.92,21.9,21.91,6600.0,14.0611,14.0675,14.0547,14.0611,6600.0
2005-12-07 10:10:00,21.91,21.92,21.88,21.9,24400.0,14.0611,14.0675,14.0419,14.0547,24400.0
2005-12-07 10:15:00,21.91,21.91,21.89,21.89,4200.0,14.0611,14.0611,14.0483,14.0483,4200.0
2005-12-07 10:20:00,21.9,21.9,21.9,21.9,1400.0,14.0547,14.0547,14.0547,14.0547,1400.0
2005-12-07 10:25:00,21.89,21.89,21.86,21.89,800.0,14.0483,14.0483,14.029,14.0483,800.0
2005-12-07 10:30:00,21.89,21.92,21.89,21.92,12600.0,14.0483,14.0675,14.0483,14.0675,12600.0
2005-12-07 10:35:00,21.93,21.96,21.93,21.96,2000.0,14.0739,14.0932,14.0739,14.0932,2000.0
2005-12-07 10:40:00,21.95,21.96,21.95,21.95,3400.0,14.0868,14.0932,14.0868,14.0868,3400.0
2005-12-07 10:45:00,21.94,21.94,21.88,21.9,10800.0,14.0804,14.0804,14.0419,14.0547,10800.0
2005-12-07 10:50:00,21.91,21.91,21.88,21.88,2000.0,14.0611,14.0611,14.0419,14.0419,2000.0
2005-12-07 10:55:00,21.86,21.89,21.83,21.84,12600.0,14.029,14.0483,14.0098,14.0162,12600.0
2005-12-07 11:00:00,21.83,21.86,21.83,21.83,20400.0,14.0098,14.029,14.0098,14.0098,20400.0
2005-12-07 11:05:00,21.83,21.87,21.83,21.87,11800.0,14.0098,14.0354,14.0098,14.0354,11800.0
2005-12-07 11:10:00,21.87,21.87,21.83,21.84,6600.0,14.0354,14.0354,14.0098,14.0162,6600.0
2005-12-07 11:15:00,21.84,21.86,21.81,21.82,10800.0,14.0162,14.029,13.9969,14.0033,10800.0
2005-12-07 11:20:00,21.82,21.87,21.82,21.87,9200.0,14.0033,14.0354,14.0033,14.0354,9200.0
2005-12-07 11:25:00,21.86,21.88,21.86,21.88,3800.0,14.029,14.0419,14.029,14.0419,3800.0
2005-12-07 11:30:00,21.87,21.88,21.86,21.86,12800.0,14.0354,14.0419,14.029,14.029,12800.0
2005-12-07 11:35:00,21.86,21.87,21.85,21.86,12200.0,14.029,14.0354,14.0226,14.029,12200.0
2005-12-07 11:40:00,21.86,21.86,21.84,21.84,5000.0,14.029,14.029,14.0162,14.0162,5000.0
2005-12-07 11:45:00,21.85,21.85,21.84,21.85,1800.0,14.0226,14.0226,14.0162,14.0226,1800.0
2005-12-07 11:50:00,21.85,21.85,21.82,21.83,33600.0,14.0226,14.0226,14.0033,14.0098,33600.0
2005-12-07 11:55:00,21.83,21.83,21.81,21.81,16000.0,14.0098,14.0098,13.9969,13.9969,16000.0
2005-12-07 12:00:00,21.81,21.81,21.76,21.77,64200.0,13.9969,13.9969,13.9648,13.9713,64200.0
2005-12-07 12:05:00,21.76,21.8,21.75,21.79,39200.0,13.9648,13.9905,13.9584,13.9841,39200.0
2005-12-07 12:10:00,21.79,21.8,21.78,21.78,3000.0,13.9841,13.9905,13.9777,13.9777,3000.0
2005-12-07 12:15:00,21.77,21.81,21.77,21.81,8800.0,13.9713,13.9969,13.9713,13.9969,8800.0
2005-12-07 12:20:00,21.81,21.82,21.81,21.82,6000.0,13.9969,14.0033,13.9969,14.0033,6000.0
2005-12-07 12:25:00,21.82,21.84,21.81,21.83,11000.0,14.0033,14.0162,13.9969,14.0098,11000.0
2005-12-07 12:30:00,21.83,21.84,21.83,21.84,2600.0,14.0098,14.0162,14.0098,14.0162,2600.0
2005-12-07 12:35:00,21.84,21.85,21.83,21.84,7000.0,14.0162,14.0226,14.0098,14.0162,7000.0
2005-12-07 12:40:00,21.84,21.84,21.84,21.84,2200.0,14.0162,14.0162,14.0162,14.0162,2200.0
2005-12-07 12:45:00,21.84,21.85,21.81,21.81,8000.0,14.0162,14.0226,13.9969,13.9969,8000.0
2005-12-07 12:50:00,21.82,21.82,21.78,21.8,13200.0,14.0033,14.0033,13.9777,13.9905,13200.0
2005-12-07 12:55:00,21.78,21.8,21.78,21.8,7800.0,13.9777,13.9905,13.9777,13.9905,7800.0
2005-12-07 13:00:00,21.8,21.82,21.8,21.82,11200.0,13.9905,14.0033,13.9905,14.0033,11200.0
2005-12-07 13:05:00,21.82,21.83,21.79,21.8,12400.0,14.0033,14.0098,13.9841,13.9905,12400.0
2005-12-07 13:10:00,21.8,21.83,21.8,21.83,9200.0,13.9905,14.0098,13.9905,14.0098,9200.0
2005-12-07 13:15:00,21.83,21.84,21.83,21.84,2800.0,14.0098,14.0162,14.0098,14.0162,2800.0
2005-12-07 13:20:00,21.83,21.84,21.81,21.81,11800.0,14.0098,14.0162,13.9969,13.9969,11800.0
2005-12-07 13:25:00,21.81,21.81,21.75,21.75,25800.0,13.9969,13.9969,13.9584,13.9584,25800.0
2005-12-07 13:30:00,21.75,21.81,21.73,21.8,33400.0,13.9584,13.9969,13.9456,13.9905,33400.0
2005-12-07 13:35:00,21.8,21.8,21.79,21.79,9600.0,13.9905,13.9905,13.9841,13.9841,9600.0
2005-12-07 13:40:00,21.79,21.82,21.79,21.82,9600.0,13.9841,14.0033,13.9841,14.0033,9600.0
2005-12-07 13:45:00,21.81,21.82,21.8,21.8,7200.0,13.9969,14.0033,13.9905,13.9905,7200.0
2005-12-07 13:50:00,21.8,21.81,21.78,21.78,11000.0,13.9905,13.9969,13.9777,13.9777,11000.0
2005-12-07 13:55:00,21.78,21.78,21.77,21.77,4400.0,13.9777,13.9777,13.9713,13.9713,4400.0
2005-12-07 14:00:00,21.78,21.78,21.75,21.77,28400.0,13.9777,13.9777,13.9584,13.9713,28400.0
2005-12-07 14:05:00,21.77,21.78,21.77,21.78,14600.0,13.9713,13.9777,13.9713,13.9777,14600.0
2005-12-07 14:10:00,21.78,21.79,21.78,21.78,2200.0,13.9777,13.9841,13.9777,13.9777,2200.0
2005-12-07 14:15:00,21.78,21.78,21.73,21.74,16600.0,13.9777,13.9777,13.9456,13.952,16600.0
2005-12-07 14:20:00,21.75,21.77,21.74,21.77,12000.0,13.9584,13.9713,13.952,13.9713,12000.0
2005-12-07 14:25:00,21.76,21.77,21.75,21.76,8200.0,13.9648,13.9713,13.9584,13.9648,8200.0
2005-12-07 14:30:00,21.75,21.79,21.74,21.75,8200.0,13.9584,13.9841,13.952,13.9584,8200.0
2005-12-07 14:35:00,21.75,21.78,21.75,21.78,8200.0,13.9584,13.9777,13.9584,13.9777,8200.0
2005-12-07 14:40:00,21.78,21.79,21.78,21.79,9000.0,13.9777,13.9841,13.9777,13.9841,9000.0
2005-12-07 14:45:00,21.79,21.82,21.79,21.82,8800.0,13.9841,14.0033,13.9841,14.0033,8800.0
2005-12-07 14:50:00,21.82,21.83,21.81,21.81,9600.0,14.0033,14.0098,13.9969,13.9969,9600.0
2005-12-07 14:55:00,21.81,21.81,21.79,21.79,4200.0,13.9969,13.9969,13.9841,13.9841,4200.0
2005-12-07 15:00:00,21.79,21.82,21.79,21.8,10000.0,13.9841,14.0033,13.9841,13.9905,10000.0
2005-12-07 15:05:00,21.81,21.81,21.8,21.81,7400.0,13.9969,13.9969,13.9905,13.9969,7400.0
2005-12-07 15:10:00,21.81,21.83,21.79,21.83,27800.0,13.9969,14.0098,13.9841,14.0098,27800.0
2005-12-07 15:15:00,21.8,21.82,21.8,21.8,7800.0,13.9905,14.0033,13.9905,13.9905,7800.0
2005-12-07 15:20:00,21.81,21.85,21.81,21.85,20400.0,13.9969,14.0226,13.9969,14.0226,20400.0
2005-12-07 15:25:00,21.84,21.84,21.79,21.82,48600.0,14.0162,14.0162,13.9841,14.0033,48600.0
2005-12-07 15:30:00,21.83,21.83,21.83,21.83,5200.0,14.0098,14.0098,14.0098,14.0098,5200.0
2005-12-07 15:35:00,21.83,21.84,21.81,21.84,18600.0,14.0098,14.0162,13.9969,14.0162,18600.0
2005-12-07 15:40:00,21.84,21.85,21.83,21.83,12600.0,14.0162,14.0226,14.0098,14.0098,12600.0
2005-12-07 15:45:00,21.83,21.85,21.82,21.83,27600.0,14.0098,14.0226,14.0033,14.0098,27600.0
2005-12-07 15:50:00,21.84,21.85,21.82,21.84,83400.0,14.0162,14.0226,14.0033,14.0162,83400.0
2005-12-07 15:55:00,21.83,21.84,21.83,21.84,49200.0,14.0098,14.0162,14.0098,14.0162,49200.0
2005-12-08 09:30:00,21.89,21.92,21.89,21.92,12400.0,14.0483,14.0675,14.0483,14.0675,12400.0
2005-12-08 09:35:00,21.95,22.0,21.93,21.93,16400.0,14.0868,14.1189,14.0739,14.0739,16400.0
2005-12-08 09:40:00,21.93,21.93,21.8,21.8,10400.0,14.0739,14.0739,13.9905,13.9905,10400.0
2005-12-08 09:45:00,21.8,21.9,21.8,21.9,20200.0,13.9905,14.0547,13.9905,14.0547,20200.0
2005-12-08 09:50:00,21.9,21.9,21.83,21.83,8800.0,14.0547,14.0547,14.0098,14.0098,8800.0
2005-12-08 09:55:00,21.81,21.82,21.75,21.75,7600.0,13.9969,14.0033,13.9584,13.9584,7600.0
2005-12-08 10:00:00,21.75,21.8,21.75,21.8,17800.0,13.9584,13.9905,13.9584,13.9905,17800.0
2005-12-08 10:05:00,21.81,21.84,21.81,21.82,9000.0,13.9969,14.0162,13.9969,14.0033,9000.0
2005-12-08 10:10:00,21.82,21.83,21.8,21.8,5600.0,14.0033,14.0098,13.9905,13.9905,5600.0
2005-12-08 10:15:00,21.8,21.82,21.8,21.8,13200.0,13.9905,14.0033,13.9905,13.9905,13200.0
2005-12-08 10:20:00,21.8,21.83,21.8,21.83,8200.0,13.9905,14.0098,13.9905,14.0098,8200.0
2005-12-08 10:25:00,21.84,21.85,21.84,21.84,10600.0,14.0162,14.0226,14.0162,14.0162,10600.0
2005-12-08 10:30:00,21.83,21.83,21.81,21.81,4800.0,14.0098,14.0098,13.9969,13.9969,4800.0
2005-12-08 10:35:00,21.82,21.84,21.82,21.84,6600.0,14.0033,14.0162,14.0033,14.0162,6600.0
2005-12-08 10:40:00,21.84,21.84,21.81,21.83,9000.0,14.0162,14.0162,13.9969,14.0098,9000.0
2005-12-08 10:45:00,21.83,21.86,21.83,21.86,4000.0,14.0098,14.029,14.0098,14.029,4000.0
2005-12-08 10:50:00,21.86,21.86,21.83,21.84,2800.0,14.029,14.029,14.0098,14.0162,2800.0
2005-12-08 10:55:00,21.84,21.87,21.82,21.87,10600.0,14.0162,14.0354,14.0033,14.0354,10600.0
2005-12-08 11:00:00,21.87,21.91,21.87,21.9,18200.0,14.0354,14.0611,14.0354,14.0547,18200.0
2005-12-08 11:05:00,21.9,21.94,21.9,21.94,10600.0,14.0547,14.0804,14.0547,14.0804,10600.0
2005-12-08 11:10:00,21.94,21.95,21.93,21.93,11400.0,14.0804,14.0868,14.0739,14.0739,11400.0
2005-12-08 11:15:00,21.92,21.95,21.92,21.93,28200.0,14.0675,14.0868,14.0675,14.0739,28200.0
2005-12-08 11:20:00,21.93,21.93,21.91,21.91,2600.0,14.0739,14.0739,14.0611,14.0611,2600.0
2005-12-08 11:25:00,21.92,21.95,21.92,21.94,10000.0,14.0675,14.0868,14.0675,14.0804,10000.0
2005-12-08 11:30:00,21.94,21.95,21.93,21.93,9800.0,14.0804,14.0868,14.0739,14.0739,9800.0
2005-12-08 11:35:00,21.94,21.95,21.93,21.95,29000.0,14.0804,14.0868,14.0739,14.0868,29000.0
2005-12-08 11:40:00,21.94,21.95,21.9,21.93,31000.0,14.0804,14.0868,14.0547,14.0739,31000.0
2005-12-08 11:45:00,21.93,21.96,21.93,21.96,19000.0,14.0739,14.0932,14.0739,14.0932,19000.0
2005-12-08 11:50:00,21.95,21.96,21.93,21.93,4000.0,14.0868,14.0932,14.0739,14.0739,4000.0
2005-12-08 11:55:00,21.94,21.94,21.94,21.94,3000.0,14.0804,14.0804,14.0804,14.0804,3000.0
2005-12-08 12:00:00,21.95,21.95,21.93,21.95,11400.0,14.0868,14.0868,14.0739,14.0868,11400.0
2005-12-08 12:05:00,21.95,21.95,21.95,21.95,8600.0,14.0868,14.0868,14.0868,14.0868,8600.0
2005-12-08 12:10:00,21.95,21.97,21.95,21.97,5400.0,14.0868,14.0996,14.0868,14.0996,5400.0
2005-12-08 12:15:00,21.97,21.98,21.97,21.97,10200.0,14.0996,14.106,14.0996,14.0996,10200.0
2005-12-08 12:20:00,21.97,21.98,21.97,21.98,17000.0,14.0996,14.106,14.0996,14.106,17000.0
2005-12-08 12:25:00,21.98,21.98,21.95,21.95,11000.0,14.106,14.106,14.0868,14.0868,11000.0
2005-12-08 12:30:00,21.95,22.0,21.95,21.99,17600.0,14.0868,14.1189,14.0868,14.1124,17600.0
2005-12-08 12:35:00,21.99,22.0,21.98,21.98,3000.0,14.1124,14.1189,14.106,14.106,3000.0
2005-12-08 12:40:00,21.99,21.99,21.97,21.97,14200.0,14.1124,14.1124,14.0996,14.0996,14200.0
2005-12-08 12:45:00,21.98,21.98,21.93,21.96,8400.0,14.106,14.106,14.0739,14.0932,8400.0
2005-12-08 12:50:00,21.97,21.97,21.97,21.97,200.0,14.0996,14.0996,14.0996,14.0996,200.0
2005-12-08 12:55:00,21.97,21.97,21.97,21.97,4800.0,14.0996,14.0996,14.0996,14.0996,4800.0
2005-12-08 13:00:00,21.98,21.98,21.89,21.89,6600.0,14.106,14.106,14.0483,14.0483,6600.0
2005-12-08 13:05:00,21.9,21.9,21.83,21.83,7000.0,14.0547,14.0547,14.0098,14.0098,7000.0
2005-12-08 13:10:00,21.84,21.84,21.8,21.83,4800.0,14.0162,14.0162,13.9905,14.0098,4800.0
2005-12-08 13:15:00,21.84,21.84,21.81,21.82,5400.0,14.0162,14.0162,13.9969,14.0033,5400.0
2005-12-08 13:20:00,21.83,21.85,21.83,21.85,4200.0,14.0098,14.0226,14.0098,14.0226,4200.0
2005-12-08 13:25:00,21.84,21.85,21.83,21.83,7600.0,14.0162,14.0226,14.0098,14.0098,7600.0
2005-12-08 13:30:00,21.84,21.85,21.84,21.85,12600.0,14.0162,14.0226,14.0162,14.0226,12600.0
2005-12-08 13:35:00,21.84,21.84,21.81,21.81,4800.0,14.0162,14.0162,13.9969,13.9969,4800.0
2005-12-08 13:40:00,21.8,21.81,21.8,21.8,9600.0,13.9905,13.9969,13.9905,13.9905,9600.0
2005-12-08 13:45:00,21.8,21.8,21.78,21.78,7400.0,13.9905,13.9905,13.9777,13.9777,7400.0
2005-12-08 13:50:00,21.78,21.78,21.78,21.78,3600.0,13.9777,13.9777,13.9777,13.9777,3600.0
2005-12-08 13:55:00,21.78,21.8,21.78,21.8,8000.0,13.9777,13.9905,13.9777,13.9905,8000.0
2005-12-08 14:00:00,21.8,21.8,21.75,21.78,6200.0,13.9905,13.9905,13.9584,13.9777,6200.0
2005-12-08 14:05:00,21.78,21.78,21.77,21.78,5200.0,13.9777,13.9777,13.9713,13.9777,5200.0
2005-12-08 14:10:00,21.78,21.78,21.74,21.75,9200.0,13.9777,13.9777,13.952,13.9584,9200.0
2005-12-08 14:15:00,21.74,21.74,21.63,21.64,36600.0,13.952,13.952,13.8814,13.8878,36600.0
2005-12-08 14:20:00,21.65,21.68,21.65,21.67,26200.0,13.8942,13.9135,13.8942,13.9071,26200.0
2005-12-08 14:25:00,21.67,21.68,21.66,21.68,4200.0,13.9071,13.9135,13.9007,13.9135,4200.0
2005-12-08 14:30:00,21.68,21.68,21.65,21.68,13200.0,13.9135,13.9135,13.8942,13.9135,13200.0
2005-12-08 14:35:00,21.7,21.72,21.67,21.72,17600.0,13.9263,13.9392,13.9071,13.9392,17600.0
2005-12-08 14:40:00,21.71,21.71,21.7,21.71,3600.0,13.9327,13.9327,13.9263,13.9327,3600.0
2005-12-08 14:45:00,21.71,21.75,21.71,21.75,6600.0,13.9327,13.9584,13.9327,13.9584,6600.0
2005-12-08 14:50:00,21.75,21.75,21.73,21.73,4800.0,13.9584,13.9584,13.9456,13.9456,4800.0
2005-12-08 14:55:00,21.73,21.75,21.72,21.75,11800.0,13.9456,13.9584,13.9392,13.9584,11800.0
2005-12-08 15:00:00,21.75,21.8,21.75,21.79,11800.0,13.9584,13.9905,13.9584,13.9841,11800.0
2005-12-08 15:05:00,21.79,21.79,21.76,21.77,5600.0,13.9841,13.9841,13.9648,13.9713,5600.0
2005-12-08 15:10:00,21.77,21.79,21.77,21.79,13200.0,13.9713,13.9841,13.9713,13.9841,13200.0
2005-12-08 15:15:00,21.79,21.8,21.78,21.78,3600.0,13.9841,13.9905,13.9777,13.9777,3600.0
2005-12-08 15:20:00,21.79,21.79,21.76,21.78,12800.0,13.9841,13.9841,13.9648,13.9777,12800.0
2005-12-08 15:25:00,21.78,21.8,21.77,21.79,12000.0,13.9777,13.9905,13.9713,13.9841,12000.0
2005-12-08 15:30:00,21.8,21.8,21.78,21.79,12200.0,13.9905,13.9905,13.9777,13.9841,12200.0
2005-12-08 15:35:00,21.79,21.8,21.77,21.78,17000.0,13.9841,13.9905,13.9713,13.9777,17000.0
2005-12-08 15:40:00,21.78,21.84,21.78,21.82,10000.0,13.9777,14.0162,13.9777,14.0033,10000.0
2005-12-08 15:45:00,21.82,21.83,21.8,21.81,14600.0,14.0033,14.0098,13.9905,13.9969,14600.0
2005-12-08 15:50:00,21.81,21.82,21.81,21.82,14000.0,13.9969,14.0033,13.9969,14.0033,14000.0
2005-12-08 15:55:00,21.82,21.82,21.81,21.81,38600.0,14.0033,14.0033,13.9969,13.9969,38600.0
2005-12-09 09:30:00,21.88,21.88,21.84,21.85,15400.0,14.0419,14.0419,14.0162,14.0226,15400.0
2005-12-09 09:35:00,21.85,21.91,21.8,21.8,8000.0,14.0226,14.0611,13.9905,13.9905,8000.0
2005-12-09 09:40:00,21.78,21.81,21.7,21.78,23000.0,13.9777,13.9969,13.9263,13.9777,23000.0
2005-12-09 09:45:00,21.8,21.84,21.77,21.77,8000.0,13.9905,14.0162,13.9713,13.9713,8000.0
2005-12-09 09:50:00,21.77,21.82,21.75,21.8,13400.0,13.9713,14.0033,13.9584,13.9905,13400.0
2005-12-09 09:55:00,21.8,21.8,21.77,21.77,19600.0,13.9905,13.9905,13.9713,13.9713,19600.0
2005-12-09 10:00:00,21.77,21.79,21.75,21.75,12600.0,13.9713,13.9841,13.9584,13.9584,12600.0
2005-12-09 10:05:00,21.75,21.75,21.72,21.72,13600.0,13.9584,13.9584,13.9392,13.9392,13600.0
2005-12-09 10:10:00,21.72,21.72,21.68,21.68,11200.0,13.9392,13.9392,13.9135,13.9135,11200.0
2005-12-09 10:15:00,21.68,21.71,21.67,21.67,18400.0,13.9135,13.9327,13.9071,13.9071,18400.0
2005-12-09 10:20:00,21.67,21.67,21.59,21.59,13200.0,13.9071,13.9071,13.8557,13.8557,13200.0
2005-12-09 10:25:00,21.58,21.63,21.58,21.61,6400.0,13.8493,13.8814,13.8493,13.8686,6400.0
2005-12-09 10:30:00,21.6,21.6,21.58,21.59,8200.0,13.8622,13.8622,13.8493,13.8557,8200.0
2005-12-09 10:35:00,21.59,21.65,21.58,21.65,20000.0,13.8557,13.8942,13.8493,13.8942,20000.0
2005-12-09 10:40:00,21.65,21.67,21.65,21.67,6200.0,13.8942,13.9071,13.8942,13.9071,6200.0
2005-12-09 10:45:00,21.66,21.69,21.66,21.69,6800.0,13.9007,13.9199,13.9007,13.9199,6800.0
2005-12-09 10:50:00,21.7,21.71,21.69,21.69,3000.0,13.9263,13.9327,13.9199,13.9199,3000.0
2005-12-09 10:55:00,21.7,21.75,21.7,21.73,14000.0,13.9263,13.9584,13.9263,13.9456,14000.0
2005-12-09 11:00:00,21.72,21.73,21.72,21.73,2400.0,13.9392,13.9456,13.9392,13.9456,2400.0
2005-12-09 11:05:00,21.72,21.78,21.72,21.78,11000.0,13.9392,13.9777,13.9392,13.9777,11000.0
2005-12-09 11:10:00,21.76,21.8,21.76,21.78,14400.0,13.9648,13.9905,13.9648,13.9777,14400.0
2005-12-09 11:15:00,21.79,21.79,21.75,21.75,4000.0,13.9841,13.9841,13.9584,13.9584,4000.0
2005-12-09 11:20:00,21.75,21.75,21.71,21.72,4200.0,13.9584,13.9584,13.9327,13.9392,4200.0
2005-12-09 11:25:00,21.71,21.72,21.71,21.72,5200.0,13.9327,13.9392,13.9327,13.9392,5200.0
2005-12-09 11:30:00,21.73,21.75,21.73,21.75,3400.0,13.9456,13.9584,13.9456,13.9584,3400.0
2005-12-09 11:35:00,21.75,21.78,21.75,21.77,5200.0,13.9584,13.9777,13.9584,13.9713,5200.0
2005-12-09 11:40:00,21.78,21.78,21.77,21.77,6800.0,13.9777,13.9777,13.9713,13.9713,6800.0
2005-12-09 11:45:00,21.77,21.8,21.77,21.8,7200.0,13.9713,13.9905,13.9713,13.9905,7200.0
2005-12-09 11:50:00,21.8,21.82,21.79,21.82,4200.0,13.9905,14.0033,13.9841,14.0033,4200.0
2005-12-09 11:55:00,21.81,21.81,21.76,21.76,3600.0,13.9969,13.9969,13.9648,13.9648,3600.0
2005-12-09 12:00:00,21.75,21.79,21.75,21.79,3600.0,13.9584,13.9841,13.9584,13.9841,3600.0
2005-12-09 12:05:00,21.79,21.8,21.79,21.8,3200.0,13.9841,13.9905,13.9841,13.9905,3200.0
2005-12-09 12:10:00,21.8,21.8,21.79,21.79,3400.0,13.9905,13.9905,13.9841,13.9841,3400.0
2005-12-09 12:15:00,21.79,21.81,21.79,21.81,4800.0,13.9841,13.9969,13.9841,13.9969,4800.0
2005-12-09 12:20:00,21.8,21.8,21.8,21.8,2200.0,13.9905,13.9905,13.9905,13.9905,2200.0
2005-12-09 12:25:00,21.79,21.79,21.79,21.79,2600.0,13.9841,13.9841,13.9841,13.9841,2600.0
2005-12-09 12:30:00,21.79,21.79,21.77,21.77,7800.0,13.9841,13.9841,13.9713,13.9713,7800.0
2005-12-09 12:35:00,21.77,21.77,21.77,21.77,2000.0,13.9713,13.9713,13.9713,13.9713,2000.0
2005-12-09 12:40:00,21.78,21.79,21.78,21.78,12600.0,13.9777,13.9841,13.9777,13.9777,12600.0
2005-12-09 12:45:00,21.79,21.79,21.76,21.77,3200.0,13.9841,13.9841,13.9648,13.9713,3200.0
2005-12-09 12:50:00,21.77,21.77,21.76,21.76,8800.0,13.9713,13.9713,13.9648,13.9648,8800.0
2005-12-09 12:55:00,21.75,21.76,21.75,21.75,3800.0,13.9584,13.9648,13.9584,13.9584,3800.0
2005-12-09 13:00:00,21.75,21.77,21.75,21.77,11800.0,13.9584,13.9713,13.9584,13.9713,11800.0
2005-12-09 13:05:00,21.77,21.77,21.77,21.77,2000.0,13.9713,13.9713,13.9713,13.9713,2000.0
2005-12-09 13:10:00,21.78,21.78,21.78,21.78,4200.0,13.9777,13.9777,13.9777,13.9777,4200.0
2005-12-09 13:15:00,21.79,21.8,21.79,21.79,5200.0,13.9841,13.9905,13.9841,13.9841,5200.0
2005-12-09 13:20:00,21.79,21.79,21.78,21.78,6400.0,13.9841,13.9841,13.9777,13.9777,6400.0
2005-12-09 13:25:00,21.78,21.79,21.78,21.78,6000.0,13.9777,13.9841,13.9777,13.9777,6000.0
2005-12-09 13:30:00,21.78,21.84,21.78,21.84,20400.0,13.9777,14.0162,13.9777,14.0162,20400.0
2005-12-09 13:35:00,21.85,21.87,21.85,21.87,7600.0,14.0226,14.0354,14.0226,14.0354,7600.0
2005-12-09 13:40:00,21.86,21.89,21.86,21.89,6200.0,14.029,14.0483,14.029,14.0483,6200.0
2005-12-09 13:45:00,21.9,21.92,21.9,21.91,4600.0,14.0547,14.0675,14.0547,14.0611,4600.0
2005-12-09 13:50:00,21.91,21.91,21.91,21.91,2400.0,14.0611,14.0611,14.0611,14.0611,2400.0
2005-12-09 13:55:00,21.92,21.95,21.92,21.95,2000.0,14.0675,14.0868,14.0675,14.0868,2000.0
2005-12-09 14:00:00,21.95,21.97,21.95,21.96,12800.0,14.0868,14.0996,14.0868,14.0932,12800.0
2005-12-09 14:05:00,21.96,21.96,21.95,21.96,1800.0,14.0932,14.0932,14.0868,14.0932,1800.0
2005-12-09 14:10:00,21.96,21.96,21.93,21.93,3000.0,14.0932,14.0932,14.0739,14.0739,3000.0
2005-12-09 14:15:00,21.93,21.95,21.93,21.95,3800.0,14.0739,14.0868,14.0739,14.0868,3800.0
2005-12-09 14:20:00,21.93,21.93,21.93,21.93,6000.0,14.0739,14.0739,14.0739,14.0739,6000.0
2005-12-09 14:25:00,21.93,21.96,21.93,21.96,12800.0,14.0739,14.0932,14.0739,14.0932,12800.0
2005-12-09 14:30:00,21.96,21.96,21.93,21.93,8800.0,14.0932,14.0932,14.0739,14.0739,8800.0
2005-12-09 14:35:00,21.94,21.94,21.92,21.92,3200.0,14.0804,14.0804,14.0675,14.0675,3200.0
2005-12-09 14:40:00,21.92,21.96,21.92,21.96,4600.0,14.0675,14.0932,14.0675,14.0932,4600.0
2005-12-09 14:45:00,21.96,21.97,21.93,21.97,9600.0,14.0932,14.0996,14.0739,14.0996,9600.0
2005-12-09 14:50:00,21.97,21.98,21.93,21.93,10000.0,14.0996,14.106,14.0739,14.0739,10000.0
2005-12-09 14:55:00,21.93,21.93,21.92,21.92,5600.0,14.0739,14.0739,14.0675,14.0675,5600.0
2005-12-09 15:00:00,21.92,21.93,21.9,21.9,6800.0,14.0675,14.0739,14.0547,14.0547,6800.0
2005-12-09 15:05:00,21.9,21.9,21.89,21.89,2200.0,14.0547,14.0547,14.0483,14.0483,2200.0
2005-12-09 15:10:00,21.88,21.88,21.86,21.86,2000.0,14.0419,14.0419,14.029,14.029,2000.0
2005-12-09 15:15:00,21.86,21.91,21.86,21.89,17400.0,14.029,14.0611,14.029,14.0483,17400.0
2005-12-09 15:20:00,21.89,21.89,21.87,21.88,6200.0,14.0483,14.0483,14.0354,14.0419,6200.0
2005-12-09 15:25:00,21.88,21.9,21.88,21.89,7400.0,14.0419,14.0547,14.0419,14.0483,7400.0
2005-12-09 15:30:00,21.89,21.91,21.89,21.9,7400.0,14.0483,14.0611,14.0483,14.0547,7400.0
2005-12-09 15:35:00,21.91,21.91,21.88,21.88,8400.0,14.0611,14.0611,14.0419,14.0419,8400.0
2005-12-09 15:40:00,21.86,21.88,21.85,21.88,7000.0,14.029,14.0419,14.0226,14.0419,7000.0
2005-12-09 15:45:00,21.86,21.88,21.85,21.86,14000.0,14.029,14.0419,14.0226,14.029,14000.0
2005-12-09 15:50:00,21.86,21.88,21.86,21.86,12800.0,14.029,14.0419,14.029,14.029,12800.0
2005-12-09 15:55:00,21.88,21.89,21.87,21.88,14000.0,14.0419,14.0483,14.0354,14.0419,14000.0
2005-12-12 09:30:00,21.98,21.99,21.95,21.95,12000.0,14.106,14.1124,14.0868,14.0868,12000.0
2005-12-12 09:35:00,21.99,22.06,21.98,21.98,13400.0,14.1124,14.1574,14.106,14.106,13400.0
2005-12-12 09:40:00,21.98,21.99,21.95,21.96,10000.0,14.106,14.1124,14.0868,14.0932,10000.0
2005-12-12 09:45:00,21.95,22.11,21.95,22.11,19400.0,14.0868,14.1895,14.0868,14.1895,19400.0
2005-12-12 09:50:00,22.1,22.1,22.02,22.04,19400.0,14.183,14.183,14.1317,14.1445,19400.0
2005-12-12 09:55:00,22.05,22.09,22.05,22.08,11200.0,14.151,14.1766,14.151,14.1702,11200.0
2005-12-12 10:00:00,22.08,22.09,22.06,22.06,8600.0,14.1702,14.1766,14.1574,14.1574,8600.0
2005-12-12 10:05:00,22.06,22.07,22.02,22.02,17800.0,14.1574,14.1638,14.1317,14.1317,17800.0
2005-12-12 10:10:00,22.03,22.03,22.0,22.03,22200.0,14.1381,14.1381,14.1189,14.1381,22200.0
2005-12-12 10:15:00,22.03,22.03,22.02,22.02,8400.0,14.1381,14.1381,14.1317,14.1317,8400.0
2005-12-12 10:20:00,22.03,22.06,22.03,22.05,9800.0,14.1381,14.1574,14.1381,14.151,9800.0
2005-12-12 10:25:00,22.04,22.06,22.04,22.06,7000.0,14.1445,14.1574,14.1445,14.1574,7000.0
2005-12-12 10:30:00,22.06,22.06,22.05,22.05,8200.0,14.1574,14.1574,14.151,14.151,8200.0
2005-12-12 10:35:00,22.05,22.05,22.02,22.02,9600.0,14.151,14.151,14.1317,14.1317,9600.0
2005-12-12 10:40:00,22.02,22.02,22.02,22.02,8400.0,14.1317,14.1317,14.1317,14.1317,8400.0
2005-12-12 10:45:00,22.02,22.04,22.02,22.04,10400.0,14.1317,14.1445,14.1317,14.1445,10400.0
2005-12-12 10:50:00,22.03,22.04,22.02,22.02,11400.0,14.1381,14.1445,14.1317,14.1317,11400.0
2005-12-12 10:55:00,22.02,22.03,22.02,22.02,8200.0,14.1317,14.1381,14.1317,14.1317,8200.0
2005-12-12 11:00:00,22.03,22.05,22.03,22.04,8800.0,14.1381,14.151,14.1381,14.1445,8800.0
2005-12-12 11:05:00,22.04,22.04,22.02,22.03,14200.0,14.1445,14.1445,14.1317,14.1381,14200.0
2005-12-12 11:10:00,22.02,22.03,22.02,22.02,6000.0,14.1317,14.1381,14.1317,14.1317,6000.0
2005-12-12 11:15:00,22.02,22.04,22.0,22.0,52400.0,14.1317,14.1445,14.1189,14.1189,52400.0
2005-12-12 11:20:00,22.02,22.03,22.0,22.02,16000.0,14.1317,14.1381,14.1189,14.1317,16000.0
2005-12-12 11:25:00,22.01,22.02,22.0,22.02,27200.0,14.1253,14.1317,14.1189,14.1317,27200.0
2005-12-12 11:30:00,22.02,22.04,22.02,22.04,8800.0,14.1317,14.1445,14.1317,14.1445,8800.0
2005-12-12 11:35:00,22.03,22.03,22.03,22.03,4600.0,14.1381,14.1381,14.1381,14.1381,4600.0
2005-12-12 11:40:00,22.03,22.03,22.01,22.03,59200.0,14.1381,14.1381,14.1253,14.1381,59200.0
2005-12-12 11:45:00,22.03,22.03,22.03,22.03,2000.0,14.1381,14.1381,14.1381,14.1381,2000.0
2005-12-12 11:50:00,22.04,22.04,22.03,22.04,4000.0,14.1445,14.1445,14.1381,14.1445,4000.0
2005-12-12 11:55:00,22.04,22.04,22.03,22.03,2800.0,14.1445,14.1445,14.1381,14.1381,2800.0
2005-12-12 12:00:00,22.04,22.04,22.04,22.04,3400.0,14.1445,14.1445,14.1445,14.1445,3400.0
2005-12-12 12:05:00,22.04,22.04,22.02,22.03,45800.0,14.1445,14.1445,14.1317,14.1381,45800.0
2005-12-12 12:10:00,22.03,22.03,22.02,22.02,10600.0,14.1381,14.1381,14.1317,14.1317,10600.0
2005-12-12 12:15:00,22.02,22.02,22.02,22.02,1200.0,14.1317,14.1317,14.1317,14.1317,1200.0
2005-12-12 12:20:00,22.02,22.02,22.01,22.02,1600.0,14.1317,14.1317,14.1253,14.1317,1600.0
2005-12-12 12:25:00,22.02,22.02,22.01,22.01,6000.0,14.1317,14.1317,14.1253,14.1253,6000.0
2005-12-12 12:30:00,22.0,22.02,22.0,22.02,17400.0,14.1189,14.1317,14.1189,14.1317,17400.0
2005-12-12 12:35:00,22.02,22.02,22.0,22.0,16800.0,14.1317,14.1317,14.1189,14.1189,16800.0
2005-12-12 12:40:00,22.0,22.0,22.0,22.0,16800.0,14.1189,14.1189,14.1189,14.1189,16800.0
2005-12-12 12:45:00,22.0,22.0,21.99,21.99,53600.0,14.1189,14.1189,14.1124,14.1124,53600.0
2005-12-12 12:50:00,21.97,21.97,21.96,21.97,6600.0,14.0996,14.0996,14.0932,14.0996,6600.0
2005-12-12 12:55:00,21.97,21.99,21.97,21.98,10600.0,14.0996,14.1124,14.0996,14.106,10600.0
2005-12-12 13:00:00,21.98,21.98,21.98,21.98,10600.0,14.106,14.106,14.106,14.106,10600.0
2005-12-12 13:05:00,21.97,21.97,21.93,21.93,21800.0,14.0996,14.0996,14.0739,14.0739,21800.0
2005-12-12 13:10:00,21.93,21.97,21.93,21.96,15200.0,14.0739,14.0996,14.0739,14.0932,15200.0
2005-12-12 13:15:00,21.95,21.96,21.95,21.96,7200.0,14.0868,14.0932,14.0868,14.0932,7200.0
2005-12-12 13:20:00,21.96,21.97,21.95,21.95,8400.0,14.0932,14.0996,14.0868,14.0868,8400.0
2005-12-12 13:25:00,21.95,21.95,21.92,21.92,9400.0,14.0868,14.0868,14.0675,14.0675,9400.0
2005-12-12 13:30:00,21.92,21.93,21.92,21.92,19200.0,14.0675,14.0739,14.0675,14.0675,19200.0
2005-12-12 13:35:00,21.92,21.92,21.9,21.9,9000.0,14.0675,14.0675,14.0547,14.0547,9000.0
2005-12-12 13:40:00,21.91,21.93,21.91,21.92,18000.0,14.0611,14.0739,14.0611,14.0675,18000.0
2005-12-12 13:45:00,21.92,21.92,21.92,21.92,2600.0,14.0675,14.0675,14.0675,14.0675,2600.0
2005-12-12 13:50:00,21.91,21.93,21.91,21.93,6600.0,14.0611,14.0739,14.0611,14.0739,6600.0
2005-12-12 13:55:00,21.93,21.98,21.93,21.97,29000.0,14.0739,14.106,14.0739,14.0996,29000.0
2005-12-12 14:00:00,21.97,21.98,21.96,21.96,8600.0,14.0996,14.106,14.0932,14.0932,8600.0
2005-12-12 14:05:00,21.96,21.96,21.95,21.96,12600.0,14.0932,14.0932,14.0868,14.0932,12600.0
2005-12-12 14:10:00,21.96,21.97,21.95,21.96,39000.0,14.0932,14.0996,14.0868,14.0932,39000.0
2005-12-12 14:15:00,21.96,21.99,21.94,21.99,39000.0,14.0932,14.1124,14.0804,14.1124,39000.0
2005-12-12 14:20:00,21.99,22.01,21.98,22.01,21000.0,14.1124,14.1253,14.106,14.1253,21000.0
2005-12-12 14:25:00,22.0,22.01,22.0,22.01,2000.0,14.1189,14.1253,14.1189,14.1253,2000.0
2005-12-12 14:30:00,22.02,22.05,22.02,22.05,15800.0,14.1317,14.151,14.1317,14.151,15800.0
2005-12-12 14:35:00,22.05,22.05,22.05,22.05,11000.0,14.151,14.151,14.151,14.151,11000.0
2005-12-12 14:40:00,22.06,22.14,22.06,22.14,44000.0,14.1574,14.2087,14.1574,14.2087,44000.0
2005-12-12 14:45:00,22.14,22.15,22.11,22.11,17000.0,14.2087,14.2151,14.1895,14.1895,17000.0
2005-12-12 14:50:00,22.09,22.09,22.08,22.09,9400.0,14.1766,14.1766,14.1702,14.1766,9400.0
2005-12-12 14:55:00,22.09,22.11,22.09,22.11,11600.0,14.1766,14.1895,14.1766,14.1895,11600.0
2005-12-12 15:00:00,22.11,22.13,22.1,22.13,20800.0,14.1895,14.2023,14.183,14.2023,20800.0
2005-12-12 15:05:00,22.13,22.13,22.11,22.11,7800.0,14.2023,14.2023,14.1895,14.1895,7800.0
2005-12-12 15:10:00,22.11,22.14,22.11,22.11,25600.0,14.1895,14.2087,14.1895,14.1895,25600.0
2005-12-12 15:15:00,22.11,22.11,22.1,22.11,15400.0,14.1895,14.1895,14.183,14.1895,15400.0
2005-12-12 15:20:00,22.1,22.1,22.09,22.1,16000.0,14.183,14.183,14.1766,14.183,16000.0
2005-12-12 15:25:00,22.09,22.1,22.09,22.1,31800.0,14.1766,14.183,14.1766,14.183,31800.0
2005-12-12 15:30:00,22.1,22.11,22.09,22.1,19200.0,14.183,14.1895,14.1766,14.183,19200.0
2005-12-12 15:35:00,22.09,22.09,22.08,22.08,5400.0,14.1766,14.1766,14.1702,14.1702,5400.0
2005-12-12 15:40:00,22.08,22.1,22.08,22.09,21600.0,14.1702,14.183,14.1702,14.1766,21600.0
2005-12-12 15:45:00,22.1,22.1,22.09,22.1,24000.0,14.183,14.183,14.1766,14.183,24000.0
2005-12-12 15:50:00,22.1,22.11,22.1,22.11,65600.0,14.183,14.1895,14.183,14.1895,65600.0
2005-12-12 15:55:00,22.11,22.11,22.11,22.11,118800.0,14.1895,14.1895,14.1895,14.1895,118800.0
2005-12-13 09:30:00,22.13,22.13,21.9,21.93,52800.0,14.2023,14.2023,14.0547,14.0739,52800.0
2005-12-13 09:35:00,21.93,21.93,21.88,21.93,22800.0,14.0739,14.0739,14.0419,14.0739,22800.0
2005-12-13 09:40:00,21.93,21.94,21.9,21.93,70800.0,14.0739,14.0804,14.0547,14.0739,70800.0
2005-12-13 09:45:00,21.94,21.97,21.94,21.95,7800.0,14.0804,14.0996,14.0804,14.0868,7800.0
2005-12-13 09:50:00,21.95,21.96,21.95,21.96,20800.0,14.0868,14.0932,14.0868,14.0932,20800.0
2005-12-13 09:55:00,21.95,21.99,21.95,21.99,47000.0,14.0868,14.1124,14.0868,14.1124,47000.0
2005-12-13 10:00:00,21.98,22.05,21.97,22.05,58000.0,14.106,14.151,14.0996,14.151,58000.0
2005-12-13 10:05:00,22.05,22.05,21.99,21.99,31400.0,14.151,14.151,14.1124,14.1124,31400.0
2005-12-13 10:10:00,21.99,22.07,21.99,22.07,48200.0,14.1124,14.1638,14.1124,14.1638,48200.0
2005-12-13 10:15:00,22.08,22.1,22.08,22.08,52400.0,14.1702,14.183,14.1702,14.1702,52400.0
2005-12-13 10:20:00,22.08,22.08,22.03,22.03,26600.0,14.1702,14.1702,14.1381,14.1381,26600.0
2005-12-13 10:25:00,22.03,22.06,22.03,22.04,56600.0,14.1381,14.1574,14.1381,14.1445,56600.0
2005-12-13 10:30:00,22.04,22.05,22.04,22.05,12200.0,14.1445,14.151,14.1445,14.151,12200.0
2005-12-13 10:35:00,22.05,22.05,22.03,22.04,6000.0,14.151,14.151,14.1381,14.1445,6000.0
2005-12-13 10:40:00,22.03,22.04,22.0,22.0,13000.0,14.1381,14.1445,14.1189,14.1189,13000.0
2005-12-13 10:45:00,22.0,22.03,21.99,22.02,27800.0,14.1189,14.1381,14.1124,14.1317,27800.0
2005-12-13 10:50:00,22.02,22.04,22.02,22.04,13400.0,14.1317,14.1445,14.1317,14.1445,13400.0
2005-12-13 10:55:00,22.04,22.05,22.04,22.05,5000.0,14.1445,14.151,14.1445,14.151,5000.0
2005-12-13 11:00:00,22.05,22.07,22.05,22.07,11600.0,14.151,14.1638,14.151,14.1638,11600.0
2005-12-13 11:05:00,22.07,22.07,22.06,22.06,11800.0,14.1638,14.1638,14.1574,14.1574,11800.0
2005-12-13 11:10:00,22.06,22.12,22.06,22.1,28200.0,14.1574,14.1959,14.1574,14.183,28200.0
2005-12-13 11:15:00,22.1,22.1,22.04,22.07,15400.0,14.183,14.183,14.1445,14.1638,15400.0
2005-12-13 11:20:00,22.06,22.06,22.06,22.06,1200.0,14.1574,14.1574,14.1574,14.1574,1200.0
2005-12-13 11:25:00,22.06,22.06,22.05,22.05,393200.0,14.1574,14.1574,14.151,14.151,393200.0
2005-12-13 11:30:00,22.05,22.05,21.93,21.93,46000.0,14.151,14.151,14.0739,14.0739,46000.0
2005-12-13 11:35:00,21.93,21.97,21.93,21.96,25600.0,14.0739,14.0996,14.0739,14.0932,25600.0
2005-12-13 11:40:00,21.97,21.99,21.96,21.98,32600.0,14.0996,14.1124,14.0932,14.106,32600.0
2005-12-13 11:45:00,21.98,21.98,21.97,21.97,5200.0,14.106,14.106,14.0996,14.0996,5200.0
2005-12-13 11:50:00,21.97,21.98,21.96,21.96,16000.0,14.0996,14.106,14.0932,14.0932,16000.0
2005-12-13 11:55:00,21.96,21.96,21.95,21.95,10000.0,14.0932,14.0932,14.0868,14.0868,10000.0
2005-12-13 12:00:00,21.95,21.95,21.93,21.93,18200.0,14.0868,14.0868,14.0739,14.0739,18200.0
2005-12-13 12:05:00,21.93,21.94,21.92,21.93,21400.0,14.0739,14.0804,14.0675,14.0739,21400.0
2005-12-13 12:10:00,21.93,21.93,21.93,21.93,2200.0,14.0739,14.0739,14.0739,14.0739,2200.0
2005-12-13 12:15:00,21.93,21.93,21.93,21.93,11600.0,14.0739,14.0739,14.0739,14.0739,11600.0
2005-12-13 12:20:00,21.94,22.0,21.94,22.0,16200.0,14.0804,14.1189,14.0804,14.1189,16200.0
2005-12-13 12:25:00,22.0,22.02,22.0,22.02,7000.0,14.1189,14.1317,14.1189,14.1317,7000.0
2005-12-13 12:30:00,22.02,22.02,22.01,22.02,1800.0,14.1317,14.1317,14.1253,14.1317,1800.0
2005-12-13 12:35:00,22.02,22.03,22.02,22.02,5800.0,14.1317,14.1381,14.1317,14.1317,5800.0
2005-12-13 12:40:00,22.03,22.03,22.03,22.03,107000.0,14.1381,14.1381,14.1381,14.1381,107000.0
2005-12-13 12:45:00,22.03,22.04,22.02,22.02,3200.0,14.1381,14.1445,14.1317,14.1317,3200.0
2005-12-13 12:50:00,22.02,22.02,22.02,22.02,400.0,14.1317,14.1317,14.1317,14.1317,400.0
2005-12-13 12:55:00,22.02,22.02,21.98,21.98,3000.0,14.1317,14.1317,14.106,14.106,3000.0
2005-12-13 13:00:00,21.98,21.98,21.96,21.96,6200.0,14.106,14.106,14.0932,14.0932,6200.0
2005-12-13 13:05:00,21.96,21.98,21.96,21.98,11800.0,14.0932,14.106,14.0932,14.106,11800.0
2005-12-13 13:10:00,21.98,21.99,21.98,21.99,24600.0,14.106,14.1124,14.106,14.1124,24600.0
2005-12-13 13:15:00,21.99,21.99,21.97,21.97,9800.0,14.1124,14.1124,14.0996,14.0996,9800.0
2005-12-13 13:20:00,21.97,21.97,21.96,21.96,600.0,14.0996,14.0996,14.0932,14.0932,600.0
2005-12-13 13:25:00,21.96,21.96,21.95,21.95,10400.0,14.0932,14.0932,14.0868,14.0868,10400.0
2005-12-13 13:30:00,21.95,21.95,21.95,21.95,7000.0,14.0868,14.0868,14.0868,14.0868,7000.0
2005-12-13 13:35:00,21.96,21.96,21.96,21.96,5600.0,14.0932,14.0932,14.0932,14.0932,5600.0
2005-12-13 13:40:00,21.96,21.96,21.95,21.95,16600.0,14.0932,14.0932,14.0868,14.0868,16600.0
2005-12-13 13:45:00,21.95,21.95,21.92,21.92,56800.0,14.0868,14.0868,14.0675,14.0675,56800.0
2005-12-13 13:50:00,21.92,21.92,21.89,21.92,22600.0,14.0675,14.0675,14.0483,14.0675,22600.0
2005-12-13 13:55:00,21.9,21.91,21.89,21.89,10800.0,14.0547,14.0611,14.0483,14.0483,10800.0
2005-12-13 14:00:00,21.88,21.88,21.87,21.88,12800.0,14.0419,14.0419,14.0354,14.0419,12800.0
2005-12-13 14:05:00,21.88,21.9,21.88,21.89,15800.0,14.0419,14.0547,14.0419,14.0483,15800.0
2005-12-13 14:10:00,21.89,21.95,21.89,21.95,22400.0,14.0483,14.0868,14.0483,14.0868,22400.0
2005-12-13 14:15:00,21.95,21.96,21.93,21.96,55000.0,14.0868,14.0932,14.0739,14.0932,55000.0
2005-12-13 14:20:00,21.96,22.0,21.96,21.99,76200.0,14.0932,14.1189,14.0932,14.1124,76200.0
2005-12-13 14:25:00,21.99,21.99,21.94,21.98,42600.0,14.1124,14.1124,14.0804,14.106,42600.0
2005-12-13 14:30:00,21.98,22.0,21.96,21.96,30600.0,14.106,14.1189,14.0932,14.0932,30600.0
2005-12-13 14:35:00,21.96,21.97,21.95,21.96,16400.0,14.0932,14.0996,14.0868,14.0932,16400.0
2005-12-13 14:40:00,21.96,21.99,21.96,21.99,14800.0,14.0932,14.1124,14.0932,14.1124,14800.0
2005-12-13 14:45:00,21.99,21.99,21.96,21.96,17200.0,14.1124,14.1124,14.0932,14.0932,17200.0
2005-12-13 14:50:00,21.96,21.97,21.95,21.96,12000.0,14.0932,14.0996,14.0868,14.0932,12000.0
2005-12-13 14:55:00,21.96,21.98,21.95,21.98,32800.0,14.0932,14.106,14.0868,14.106,32800.0
2005-12-13 15:00:00,21.98,21.99,21.94,21.94,33400.0,14.106,14.1124,14.0804,14.0804,33400.0
2005-12-13 15:05:00,21.94,21.98,21.94,21.98,7400.0,14.0804,14.106,14.0804,14.106,7400.0
2005-12-13 15:10:00,21.98,22.0,21.97,21.98,13000.0,14.106,14.1189,14.0996,14.106,13000.0
2005-12-13 15:15:00,21.98,21.98,21.96,21.98,9400.0,14.106,14.106,14.0932,14.106,9400.0
2005-12-13 15:20:00,21.97,21.99,21.97,21.97,9400.0,14.0996,14.1124,14.0996,14.0996,9400.0
2005-12-13 15:25:00,21.97,21.99,21.96,21.96,16400.0,14.0996,14.1124,14.0932,14.0932,16400.0
2005-12-13 15:30:00,21.96,21.97,21.95,21.96,21800.0,14.0932,14.0996,14.0868,14.0932,21800.0
2005-12-13 15:35:00,21.95,21.96,21.95,21.95,19200.0,14.0868,14.0932,14.0868,14.0868,19200.0
2005-12-13 15:40:00,21.94,21.95,21.89,21.91,17800.0,14.0804,14.0868,14.0483,14.0611,17800.0
2005-12-13 15:45:00,21.92,21.92,21.89,21.9,42400.0,14.0675,14.0675,14.0483,14.0547,42400.0
2005-12-13 15:50:00,21.9,21.91,21.9,21.9,41000.0,14.0547,14.0611,14.0547,14.0547,41000.0
2005-12-13 15:55:00,21.9,21.91,21.9,21.91,76600.0,14.0547,14.0611,14.0547,14.0611,76600.0
2005-12-14 09:30:00,21.98,21.98,21.91,21.98,21000.0,14.106,14.106,14.0611,14.106,21000.0
2005-12-14 09:35:00,21.98,22.0,21.96,22.0,25000.0,14.106,14.1189,14.0932,14.1189,25000.0
2005-12-14 09:40:00,22.0,22.03,21.92,22.0,17600.0,14.1189,14.1381,14.0675,14.1189,17600.0
2005-12-14 09:45:00,21.99,22.11,21.99,22.11,18200.0,14.1124,14.1895,14.1124,14.1895,18200.0
2005-12-14 09:50:00,22.11,22.11,22.07,22.09,44200.0,14.1895,14.1895,14.1638,14.1766,44200.0
2005-12-14 09:55:00,22.09,22.17,22.09,22.17,19200.0,14.1766,14.228,14.1766,14.228,19200.0
2005-12-14 10:00:00,22.17,22.19,22.14,22.18,15600.0,14.228,14.2408,14.2087,14.2344,15600.0
2005-12-14 10:05:00,22.18,22.26,22.18,22.26,25200.0,14.2344,14.2857,14.2344,14.2857,25200.0
2005-12-14 10:10:00,22.26,22.3,22.26,22.29,35600.0,14.2857,14.3114,14.2857,14.305,35600.0
2005-12-14 10:15:00,22.29,22.29,22.23,22.24,44400.0,14.305,14.305,14.2665,14.2729,44400.0
2005-12-14 10:20:00,22.23,22.23,22.21,22.21,251200.0,14.2665,14.2665,14.2536,14.2536,251200.0
2005-12-14 10:25:00,22.21,22.22,22.21,22.21,31600.0,14.2536,14.2601,14.2536,14.2536,31600.0
2005-12-14 10:30:00,22.21,22.23,22.2,22.23,34600.0,14.2536,14.2665,14.2472,14.2665,34600.0
2005-12-14 10:35:00,22.24,22.25,22.22,22.22,35600.0,14.2729,14.2793,14.2601,14.2601,35600.0
2005-12-14 10:40:00,22.21,22.21,22.18,22.18,13200.0,14.2536,14.2536,14.2344,14.2344,13200.0
2005-12-14 10:45:00,22.19,22.22,22.19,22.22,10000.0,14.2408,14.2601,14.2408,14.2601,10000.0
2005-12-14 10:50:00,22.22,22.22,22.18,22.18,31200.0,14.2601,14.2601,14.2344,14.2344,31200.0
2005-12-14 10:55:00,22.19,22.23,22.19,22.21,17400.0,14.2408,14.2665,14.2408,14.2536,17400.0
2005-12-14 11:00:00,22.2,22.2,22.18,22.18,19800.0,14.2472,14.2472,14.2344,14.2344,19800.0
2005-12-14 11:05:00,22.18,22.18,22.14,22.14,17200.0,14.2344,14.2344,14.2087,14.2087,17200.0
2005-12-14 11:10:00,22.14,22.17,22.14,22.15,14400.0,14.2087,14.228,14.2087,14.2151,14400.0
2005-12-14 11:15:00,22.15,22.16,22.14,22.15,9200.0,14.2151,14.2215,14.2087,14.2151,9200.0
2005-12-14 11:20:00,22.15,22.2,22.15,22.17,17000.0,14.2151,14.2472,14.2151,14.228,17000.0
2005-12-14 11:25:00,22.17,22.17,22.16,22.16,3000.0,14.228,14.228,14.2215,14.2215,3000.0
2005-12-14 11:30:00,22.16,22.16,22.1,22.1,13800.0,14.2215,14.2215,14.183,14.183,13800.0
2005-12-14 11:35:00,22.11,22.11,22.1,22.1,4600.0,14.1895,14.1895,14.183,14.183,4600.0
2005-12-14 11:40:00,22.11,22.15,22.11,22.15,3000.0,14.1895,14.2151,14.1895,14.2151,3000.0
2005-12-14 11:45:00,22.16,22.17,22.15,22.16,2800.0,14.2215,14.228,14.2151,14.2215,2800.0
2005-12-14 11:50:00,22.17,22.21,22.17,22.21,4800.0,14.228,14.2536,14.228,14.2536,4800.0
2005-12-14 11:55:00,22.21,22.22,22.21,22.22,4000.0,14.2536,14.2601,14.2536,14.2601,4000.0
2005-12-14 12:00:00,22.24,22.24,22.22,22.22,14600.0,14.2729,14.2729,14.2601,14.2601,14600.0
2005-12-14 12:05:00,22.22,22.23,22.22,22.23,5400.0,14.2601,14.2665,14.2601,14.2665,5400.0
2005-12-14 12:10:00,22.24,22.24,22.22,22.22,4800.0,14.2729,14.2729,14.2601,14.2601,4800.0
2005-12-14 12:15:00,22.22,22.23,22.22,22.22,6200.0,14.2601,14.2665,14.2601,14.2601,6200.0
2005-12-14 12:20:00,22.22,22.22,22.2,22.21,3600.0,14.2601,14.2601,14.2472,14.2536,3600.0
2005-12-14 12:25:00,22.2,22.21,22.18,22.18,68800.0,14.2472,14.2536,14.2344,14.2344,68800.0
2005-12-14 12:30:00,22.18,22.18,22.18,22.18,400.0,14.2344,14.2344,14.2344,14.2344,400.0
2005-12-14 12:35:00,22.18,22.18,22.17,22.17,1600.0,14.2344,14.2344,14.228,14.228,1600.0
2005-12-14 12:40:00,22.17,22.17,22.16,22.17,1000.0,14.228,14.228,14.2215,14.228,1000.0
2005-12-14 12:45:00,22.16,22.18,22.16,22.18,5200.0,14.2215,14.2344,14.2215,14.2344,5200.0
2005-12-14 12:50:00,22.18,22.22,22.18,22.21,3600.0,14.2344,14.2601,14.2344,14.2536,3600.0
2005-12-14 12:55:00,22.22,22.22,22.22,22.22,5000.0,14.2601,14.2601,14.2601,14.2601,5000.0
2005-12-14 13:00:00,22.23,22.25,22.23,22.25,9400.0,14.2665,14.2793,14.2665,14.2793,9400.0
2005-12-14 13:05:00,22.25,22.28,22.25,22.28,5400.0,14.2793,14.2986,14.2793,14.2986,5400.0
2005-12-14 13:10:00,22.29,22.3,22.29,22.29,8600.0,14.305,14.3114,14.305,14.305,8600.0
2005-12-14 13:15:00,22.3,22.3,22.27,22.27,4000.0,14.3114,14.3114,14.2921,14.2921,4000.0
2005-12-14 13:20:00,22.27,22.27,22.25,22.26,76200.0,14.2921,14.2921,14.2793,14.2857,76200.0
2005-12-14 13:25:00,22.26,22.26,22.25,22.26,12800.0,14.2857,14.2857,14.2793,14.2857,12800.0
2005-12-14 13:30:00,22.27,22.27,22.27,22.27,7000.0,14.2921,14.2921,14.2921,14.2921,7000.0
2005-12-14 13:35:00,22.27,22.28,22.27,22.28,16000.0,14.2921,14.2986,14.2921,14.2986,16000.0
2005-12-14 13:40:00,22.28,22.29,22.27,22.28,14600.0,14.2986,14.305,14.2921,14.2986,14600.0
2005-12-14 13:45:00,22.29,22.29,22.27,22.29,33800.0,14.305,14.305,14.2921,14.305,33800.0
2005-12-14 13:50:00,22.29,22.3,22.29,22.3,61000.0,14.305,14.3114,14.305,14.3114,61000.0
2005-12-14 13:55:00,22.29,22.3,22.28,22.28,18600.0,14.305,14.3114,14.2986,14.2986,18600.0
2005-12-14 14:00:00,22.28,22.28,22.25,22.25,23400.0,14.2986,14.2986,14.2793,14.2793,23400.0
2005-12-14 14:05:00,22.25,22.25,22.25,22.25,7200.0,14.2793,14.2793,14.2793,14.2793,7200.0
2005-12-14 14:10:00,22.25,22.25,22.23,22.23,7200.0,14.2793,14.2793,14.2665,14.2665,7200.0
2005-12-14 14:15:00,22.23,22.25,22.23,22.24,4800.0,14.2665,14.2793,14.2665,14.2729,4800.0
2005-12-14 14:20:00,22.23,22.25,22.23,22.25,105600.0,14.2665,14.2793,14.2665,14.2793,105600.0
2005-12-14 14:25:00,22.25,22.27,22.25,22.25,93200.0,14.2793,14.2921,14.2793,14.2793,93200.0
2005-12-14 14:30:00,22.25,22.25,22.24,22.25,13600.0,14.2793,14.2793,14.2729,14.2793,13600.0
2005-12-14 14:35:00,22.25,22.25,22.24,22.24,7000.0,14.2793,14.2793,14.2729,14.2729,7000.0
2005-12-14 14:40:00,22.24,22.24,22.24,22.24,18600.0,14.2729,14.2729,14.2729,14.2729,18600.0
2005-12-14 14:45:00,22.24,22.24,22.18,22.18,41400.0,14.2729,14.2729,14.2344,14.2344,41400.0
2005-12-14 14:50:00,22.18,22.18,22.16,22.16,11600.0,14.2344,14.2344,14.2215,14.2215,11600.0
2005-12-14 14:55:00,22.16,22.17,22.16,22.17,28400.0,14.2215,14.228,14.2215,14.228,28400.0
2005-12-14 15:00:00,22.18,22.18,22.17,22.17,11600.0,14.2344,14.2344,14.228,14.228,11600.0
2005-12-14 15:05:00,22.18,22.18,22.16,22.17,15400.0,14.2344,14.2344,14.2215,14.228,15400.0
2005-12-14 15:10:00,22.17,22.18,22.17,22.18,9200.0,14.228,14.2344,14.228,14.2344,9200.0
2005-12-14 15:15:00,22.18,22.2,22.18,22.19,76000.0,14.2344,14.2472,14.2344,14.2408,76000.0
2005-12-14 15:20:00,22.2,22.2,22.2,22.2,3000.0,14.2472,14.2472,14.2472,14.2472,3000.0
2005-12-14 15:25:00,22.2,22.21,22.2,22.21,200000.0,14.2472,14.2536,14.2472,14.2536,200000.0
2005-12-14 15:30:00,22.21,22.21,22.2,22.21,29000.0,14.2536,14.2536,14.2472,14.2536,29000.0
2005-12-14 15:35:00,22.21,22.22,22.21,22.21,17400.0,14.2536,14.2601,14.2536,14.2536,17400.0
2005-12-14 15:40:00,22.21,22.21,22.2,22.2,109200.0,14.2536,14.2536,14.2472,14.2472,109200.0
2005-12-14 15:45:00,22.2,22.2,22.19,22.2,14400.0,14.2472,14.2472,14.2408,14.2472,14400.0
2005-12-14 15:50:00,22.2,22.2,22.19,22.19,36400.0,14.2472,14.2472,14.2408,14.2408,36400.0
2005-12-14 15:55:00,22.19,22.2,22.18,22.18,46600.0,14.2408,14.2472,14.2344,14.2344,46600.0
2005-12-15 09:30:00,22.18,22.24,22.12,22.12,61200.0,14.2344,14.2729,14.1959,14.1959,61200.0
2005-12-15 09:35:00,22.11,22.11,22.05,22.05,11400.0,14.1895,14.1895,14.151,14.151,11400.0
2005-12-15 09:40:00,22.06,22.08,22.05,22.07,9000.0,14.1574,14.1702,14.151,14.1638,9000.0
2005-12-15 09:45:00,22.07,22.07,22.0,22.0,29000.0,14.1638,14.1638,14.1189,14.1189,29000.0
2005-12-15 09:50:00,22.01,22.02,22.0,22.01,14400.0,14.1253,14.1317,14.1189,14.1253,14400.0
2005-12-15 09:55:00,21.99,22.0,21.98,21.98,5200.0,14.1124,14.1189,14.106,14.106,5200.0
2005-12-15 10:00:00,21.98,21.98,21.96,21.98,3600.0,14.106,14.106,14.0932,14.106,3600.0
2005-12-15 10:05:00,21.97,21.97,21.83,21.85,18800.0,14.0996,14.0996,14.0098,14.0226,18800.0
2005-12-15 10:10:00,21.86,21.86,21.78,21.78,21800.0,14.029,14.029,13.9777,13.9777,21800.0
2005-12-15 10:15:00,21.78,21.88,21.78,21.88,52400.0,13.9777,14.0419,13.9777,14.0419,52400.0
2005-12-15 10:20:00,21.88,21.9,21.85,21.88,12600.0,14.0419,14.0547,14.0226,14.0419,12600.0
2005-12-15 10:25:00,21.88,21.91,21.88,21.91,43000.0,14.0419,14.0611,14.0419,14.0611,43000.0
2005-12-15 10:30:00,21.92,21.95,21.91,21.92,15400.0,14.0675,14.0868,14.0611,14.0675,15400.0
2005-12-15 10:35:00,21.92,21.92,21.81,21.84,31200.0,14.0675,14.0675,13.9969,14.0162,31200.0
2005-12-15 10:40:00,21.84,21.84,21.75,21.81,145400.0,14.0162,14.0162,13.9584,13.9969,145400.0
2005-12-15 10:45:00,21.83,21.84,21.81,21.81,5400.0,14.0098,14.0162,13.9969,13.9969,5400.0
2005-12-15 10:50:00,21.81,21.81,21.8,21.81,3400.0,13.9969,13.9969,13.9905,13.9969,3400.0
2005-12-15 10:55:00,21.81,21.81,21.75,21.75,5800.0,13.9969,13.9969,13.9584,13.9584,5800.0
2005-12-15 11:00:00,21.74,21.75,21.74,21.75,17800.0,13.952,13.9584,13.952,13.9584,17800.0
2005-12-15 11:05:00,21.75,21.77,21.75,21.77,15200.0,13.9584,13.9713,13.9584,13.9713,15200.0
2005-12-15 11:10:00,21.8,21.81,21.8,21.8,7600.0,13.9905,13.9969,13.9905,13.9905,7600.0
2005-12-15 11:15:00,21.81,21.81,21.78,21.79,6400.0,13.9969,13.9969,13.9777,13.9841,6400.0
2005-12-15 11:20:00,21.78,21.81,21.78,21.8,12000.0,13.9777,13.9969,13.9777,13.9905,12000.0
2005-12-15 11:25:00,21.78,21.79,21.78,21.78,2600.0,13.9777,13.9841,13.9777,13.9777,2600.0
2005-12-15 11:30:00,21.79,21.79,21.78,21.78,6400.0,13.9841,13.9841,13.9777,13.9777,6400.0
2005-12-15 11:35:00,21.78,21.83,21.78,21.83,11200.0,13.9777,14.0098,13.9777,14.0098,11200.0
2005-12-15 11:40:00,21.82,21.83,21.81,21.82,6200.0,14.0033,14.0098,13.9969,14.0033,6200.0
2005-12-15 11:45:00,21.82,21.83,21.82,21.83,8600.0,14.0033,14.0098,14.0033,14.0098,8600.0
2005-12-15 11:50:00,21.84,21.86,21.84,21.86,22200.0,14.0162,14.029,14.0162,14.029,22200.0
2005-12-15 11:55:00,21.85,21.86,21.85,21.86,4800.0,14.0226,14.029,14.0226,14.029,4800.0
2005-12-15 12:00:00,21.86,21.86,21.82,21.82,14200.0,14.029,14.029,14.0033,14.0033,14200.0
2005-12-15 12:05:00,21.82,21.86,21.82,21.85,12600.0,14.0033,14.029,14.0033,14.0226,12600.0
2005-12-15 12:10:00,21.85,21.85,21.85,21.85,6600.0,14.0226,14.0226,14.0226,14.0226,6600.0
2005-12-15 12:15:00,21.85,21.86,21.85,21.86,9000.0,14.0226,14.029,14.0226,14.029,9000.0
2005-12-15 12:20:00,21.88,21.88,21.86,21.86,12000.0,14.0419,14.0419,14.029,14.029,12000.0
2005-12-15 12:25:00,21.88,21.88,21.88,21.88,15200.0,14.0419,14.0419,14.0419,14.0419,15200.0
2005-12-15 12:30:00,21.88,21.91,21.88,21.91,3000.0,14.0419,14.0611,14.0419,14.0611,3000.0
2005-12-15 12:35:00,22.0,22.0,21.97,21.97,74200.0,14.1189,14.1189,14.0996,14.0996,74200.0
2005-12-15 12:40:00,21.99,22.05,21.98,22.02,33800.0,14.1124,14.151,14.106,14.1317,33800.0
2005-12-15 12:45:00,22.02,22.02,22.01,22.02,4600.0,14.1317,14.1317,14.1253,14.1317,4600.0
2005-12-15 12:50:00,22.01,22.02,21.98,21.98,1800.0,14.1253,14.1317,14.106,14.106,1800.0
2005-12-15 12:55:00,21.98,21.98,21.97,21.97,3200.0,14.106,14.106,14.0996,14.0996,3200.0
2005-12-15 13:00:00,21.97,21.97,21.94,21.95,8400.0,14.0996,14.0996,14.0804,14.0868,8400.0
2005-12-15 13:05:00,21.94,21.95,21.92,21.92,5800.0,14.0804,14.0868,14.0675,14.0675,5800.0
2005-12-15 13:10:00,21.91,21.91,21.9,21.91,4800.0,14.0611,14.0611,14.0547,14.0611,4800.0
2005-12-15 13:15:00,21.91,21.93,21.91,21.93,7600.0,14.0611,14.0739,14.0611,14.0739,7600.0
2005-12-15 13:20:00,21.93,21.95,21.93,21.94,3600.0,14.0739,14.0868,14.0739,14.0804,3600.0
2005-12-15 13:25:00,21.95,21.95,21.95,21.95,1400.0,14.0868,14.0868,14.0868,14.0868,1400.0
2005-12-15 13:30:00,21.95,21.96,21.95,21.96,13600.0,14.0868,14.0932,14.0868,14.0932,13600.0
2005-12-15 13:35:00,21.95,21.96,21.95,21.96,13000.0,14.0868,14.0932,14.0868,14.0932,13000.0
2005-12-15 13:40:00,21.95,22.02,21.95,22.0,32800.0,14.0868,14.1317,14.0868,14.1189,32800.0
2005-12-15 13:45:00,22.0,22.0,21.99,21.99,9400.0,14.1189,14.1189,14.1124,14.1124,9400.0
2005-12-15 13:50:00,22.0,22.0,21.99,22.0,6800.0,14.1189,14.1189,14.1124,14.1189,6800.0
2005-12-15 13:55:00,22.0,22.0,22.0,22.0,10600.0,14.1189,14.1189,14.1189,14.1189,10600.0
2005-12-15 14:00:00,22.0,22.0,22.0,22.0,6400.0,14.1189,14.1189,14.1189,14.1189,6400.0
2005-12-15 14:05:00,22.0,22.0,22.0,22.0,10000.0,14.1189,14.1189,14.1189,14.1189,10000.0
2005-12-15 14:10:00,22.0,22.0,22.0,22.0,11400.0,14.1189,14.1189,14.1189,14.1189,11400.0
2005-12-15 14:15:00,22.0,22.0,22.0,22.0,6800.0,14.1189,14.1189,14.1189,14.1189,6800.0
2005-12-15 14:20:00,22.0,22.01,22.0,22.0,9800.0,14.1189,14.1253,14.1189,14.1189,9800.0
2005-12-15 14:25:00,22.0,22.0,22.0,22.0,11400.0,14.1189,14.1189,14.1189,14.1189,11400.0
2005-12-15 14:30:00,22.0,22.0,21.98,22.0,27400.0,14.1189,14.1189,14.106,14.1189,27400.0
2005-12-15 14:35:00,22.0,22.01,22.0,22.0,4600.0,14.1189,14.1253,14.1189,14.1189,4600.0
2005-12-15 14:40:00,22.01,22.01,22.0,22.0,5600.0,14.1253,14.1253,14.1189,14.1189,5600.0
2005-12-15 14:45:00,22.0,22.02,21.99,22.02,27200.0,14.1189,14.1317,14.1124,14.1317,27200.0
2005-12-15 14:50:00,22.02,22.02,22.0,22.01,15200.0,14.1317,14.1317,14.1189,14.1253,15200.0
2005-12-15 14:55:00,22.01,22.03,22.0,22.03,13000.0,14.1253,14.1381,14.1189,14.1381,13000.0
2005-12-15 15:00:00,22.03,22.03,22.0,22.0,4400.0,14.1381,14.1381,14.1189,14.1189,4400.0
2005-12-15 15:05:00,22.0,22.02,22.0,22.0,12000.0,14.1189,14.1317,14.1189,14.1189,12000.0
2005-12-15 15:10:00,22.01,22.02,22.0,22.02,9200.0,14.1253,14.1317,14.1189,14.1317,9200.0
2005-12-15 15:15:00,22.02,22.02,22.0,22.01,4400.0,14.1317,14.1317,14.1189,14.1253,4400.0
2005-12-15 15:20:00,22.01,22.02,22.01,22.02,10000.0,14.1253,14.1317,14.1253,14.1317,10000.0
2005-12-15 15:25:00,22.01,22.02,22.01,22.02,4800.0,14.1253,14.1317,14.1253,14.1317,4800.0
2005-12-15 15:30:00,22.02,22.02,22.0,22.0,10400.0,14.1317,14.1317,14.1189,14.1189,10400.0
2005-12-15 15:35:00,22.02,22.03,22.02,22.03,5200.0,14.1317,14.1381,14.1317,14.1381,5200.0
2005-12-15 15:40:00,22.04,22.05,22.03,22.05,11000.0,14.1445,14.151,14.1381,14.151,11000.0
2005-12-15 15:45:00,22.05,22.05,22.03,22.03,6200.0,14.151,14.151,14.1381,14.1381,6200.0
2005-12-15 15:50:00,22.04,22.04,22.03,22.03,17600.0,14.1445,14.1445,14.1381,14.1381,17600.0
2005-12-15 15:55:00,22.03,22.04,22.03,22.03,28800.0,14.1381,14.1445,14.1381,14.1381,28800.0
2005-12-16 09:35:00,22.13,22.18,22.13,22.15,149400.0,14.2023,14.2344,14.2023,14.2151,149400.0
2005-12-16 09:40:00,22.16,22.16,22.11,22.14,40400.0,14.2215,14.2215,14.1895,14.2087,40400.0
2005-12-16 09:45:00,22.14,22.2,22.13,22.15,28000.0,14.2087,14.2472,14.2023,14.2151,28000.0
2005-12-16 09:50:00,22.15,22.19,22.15,22.18,18000.0,14.2151,14.2408,14.2151,14.2344,18000.0
2005-12-16 09:55:00,22.18,22.18,22.17,22.18,17000.0,14.2344,14.2344,14.228,14.2344,17000.0
2005-12-16 10:00:00,22.19,22.22,22.17,22.18,14600.0,14.2408,14.2601,14.228,14.2344,14600.0
2005-12-16 10:05:00,22.17,22.17,22.13,22.14,21800.0,14.228,14.228,14.2023,14.2087,21800.0
2005-12-16 10:10:00,22.15,22.15,22.14,22.15,9800.0,14.2151,14.2151,14.2087,14.2151,9800.0
2005-12-16 10:15:00,22.16,22.22,22.15,22.22,17200.0,14.2215,14.2601,14.2151,14.2601,17200.0
2005-12-16 10:20:00,22.21,22.21,22.2,22.2,7400.0,14.2536,14.2536,14.2472,14.2472,7400.0
2005-12-16 10:25:00,22.2,22.2,22.18,22.18,6200.0,14.2472,14.2472,14.2344,14.2344,6200.0
2005-12-16 10:30:00,22.18,22.18,22.15,22.15,8000.0,14.2344,14.2344,14.2151,14.2151,8000.0
2005-12-16 10:35:00,22.15,22.16,22.15,22.16,16000.0,14.2151,14.2215,14.2151,14.2215,16000.0
2005-12-16 10:40:00,22.15,22.16,22.14,22.14,18200.0,14.2151,14.2215,14.2087,14.2087,18200.0
2005-12-16 10:45:00,22.14,22.15,22.14,22.14,66600.0,14.2087,14.2151,14.2087,14.2087,66600.0
2005-12-16 10:50:00,22.14,22.14,22.13,22.13,10800.0,14.2087,14.2087,14.2023,14.2023,10800.0
2005-12-16 10:55:00,22.14,22.14,22.13,22.14,3400.0,14.2087,14.2087,14.2023,14.2087,3400.0
2005-12-16 11:00:00,22.14,22.14,22.13,22.13,22400.0,14.2087,14.2087,14.2023,14.2023,22400.0
2005-12-16 11:05:00,22.13,22.13,22.13,22.13,4600.0,14.2023,14.2023,14.2023,14.2023,4600.0
2005-12-16 11:10:00,22.13,22.2,22.13,22.2,22600.0,14.2023,14.2472,14.2023,14.2472,22600.0
2005-12-16 11:15:00,22.2,22.2,22.18,22.18,8200.0,14.2472,14.2472,14.2344,14.2344,8200.0
2005-12-16 11:20:00,22.18,22.18,22.18,22.18,3200.0,14.2344,14.2344,14.2344,14.2344,3200.0
2005-12-16 11:25:00,22.18,22.18,22.17,22.17,6400.0,14.2344,14.2344,14.228,14.228,6400.0
2005-12-16 11:30:00,22.17,22.17,22.14,22.14,7800.0,14.228,14.228,14.2087,14.2087,7800.0
2005-12-16 11:35:00,22.14,22.14,22.11,22.12,78800.0,14.2087,14.2087,14.1895,14.1959,78800.0
2005-12-16 11:40:00,22.11,22.12,22.09,22.09,14800.0,14.1895,14.1959,14.1766,14.1766,14800.0
2005-12-16 11:45:00,22.09,22.11,22.08,22.11,52400.0,14.1766,14.1895,14.1702,14.1895,52400.0
2005-12-16 11:50:00,22.11,22.11,22.1,22.1,7200.0,14.1895,14.1895,14.183,14.183,7200.0
2005-12-16 11:55:00,22.1,22.13,22.1,22.13,9400.0,14.183,14.2023,14.183,14.2023,9400.0
2005-12-16 12:00:00,22.11,22.11,22.11,22.11,2000.0,14.1895,14.1895,14.1895,14.1895,2000.0
2005-12-16 12:05:00,22.11,22.13,22.11,22.13,16200.0,14.1895,14.2023,14.1895,14.2023,16200.0
2005-12-16 12:10:00,22.13,22.16,22.13,22.15,9400.0,14.2023,14.2215,14.2023,14.2151,9400.0
2005-12-16 12:15:00,22.15,22.15,22.14,22.14,4000.0,14.2151,14.2151,14.2087,14.2087,4000.0
2005-12-16 12:20:00,22.14,22.14,22.14,22.14,4400.0,14.2087,14.2087,14.2087,14.2087,4400.0
2005-12-16 12:25:00,22.14,22.15,22.14,22.15,19400.0,14.2087,14.2151,14.2087,14.2151,19400.0
2005-12-16 12:30:00,22.15,22.15,22.14,22.14,7200.0,14.2151,14.2151,14.2087,14.2087,7200.0
2005-12-16 12:35:00,22.14,22.14,22.14,22.14,2200.0,14.2087,14.2087,14.2087,14.2087,2200.0
2005-12-16 12:40:00,22.14,22.15,22.14,22.14,2400.0,14.2087,14.2151,14.2087,14.2087,2400.0
2005-12-16 12:45:00,22.14,22.14,22.13,22.13,15600.0,14.2087,14.2087,14.2023,14.2023,15600.0
2005-12-16 12:50:00,22.13,22.13,22.11,22.11,6200.0,14.2023,14.2023,14.1895,14.1895,6200.0
2005-12-16 12:55:00,22.11,22.11,22.1,22.11,12000.0,14.1895,14.1895,14.183,14.1895,12000.0
2005-12-16 13:00:00,22.11,22.11,22.08,22.08,17200.0,14.1895,14.1895,14.1702,14.1702,17200.0
2005-12-16 13:05:00,22.08,22.08,22.08,22.08,12600.0,14.1702,14.1702,14.1702,14.1702,12600.0
2005-12-16 13:10:00,22.08,22.08,22.07,22.08,21200.0,14.1702,14.1702,14.1638,14.1702,21200.0
2005-12-16 13:15:00,22.07,22.08,22.07,22.07,12000.0,14.1638,14.1702,14.1638,14.1638,12000.0
2005-12-16 13:20:00,22.06,22.06,22.05,22.05,3200.0,14.1574,14.1574,14.151,14.151,3200.0
2005-12-16 13:25:00,22.05,22.05,22.05,22.05,4600.0,14.151,14.151,14.151,14.151,4600.0
2005-12-16 13:30:00,22.06,22.06,22.04,22.04,13400.0,14.1574,14.1574,14.1445,14.1445,13400.0
2005-12-16 13:35:00,22.04,22.04,22.03,22.04,12200.0,14.1445,14.1445,14.1381,14.1445,12200.0
2005-12-16 13:40:00,22.04,22.04,22.03,22.03,2200.0,14.1445,14.1445,14.1381,14.1381,2200.0
2005-12-16 13:45:00,22.03,22.03,22.01,22.01,2800.0,14.1381,14.1381,14.1253,14.1253,2800.0
2005-12-16 13:50:00,22.01,22.01,22.0,22.0,5600.0,14.1253,14.1253,14.1189,14.1189,5600.0
2005-12-16 13:55:00,22.0,22.0,21.99,21.99,32400.0,14.1189,14.1189,14.1124,14.1124,32400.0
2005-12-16 14:00:00,21.99,21.99,21.98,21.98,11600.0,14.1124,14.1124,14.106,14.106,11600.0
2005-12-16 14:05:00,21.97,21.98,21.96,21.96,4400.0,14.0996,14.106,14.0932,14.0932,4400.0
2005-12-16 14:10:00,21.97,21.97,21.96,21.96,4400.0,14.0996,14.0996,14.0932,14.0932,4400.0
2005-12-16 14:15:00,21.96,21.97,21.96,21.96,1400.0,14.0932,14.0996,14.0932,14.0932,1400.0
2005-12-16 14:20:00,21.96,21.96,21.96,21.96,2600.0,14.0932,14.0932,14.0932,14.0932,2600.0
2005-12-16 14:25:00,21.96,21.96,21.95,21.95,5200.0,14.0932,14.0932,14.0868,14.0868,5200.0
2005-12-16 14:30:00,21.94,21.94,21.91,21.92,13400.0,14.0804,14.0804,14.0611,14.0675,13400.0
2005-12-16 14:35:00,21.92,21.93,21.92,21.93,22000.0,14.0675,14.0739,14.0675,14.0739,22000.0
2005-12-16 14:40:00,21.93,21.93,21.93,21.93,5200.0,14.0739,14.0739,14.0739,14.0739,5200.0
2005-12-16 14:45:00,21.93,21.94,21.93,21.93,40600.0,14.0739,14.0804,14.0739,14.0739,40600.0
2005-12-16 14:50:00,21.93,21.95,21.93,21.93,22800.0,14.0739,14.0868,14.0739,14.0739,22800.0
2005-12-16 14:55:00,21.94,21.94,21.91,21.91,102000.0,14.0804,14.0804,14.0611,14.0611,102000.0
2005-12-16 15:00:00,21.91,21.94,21.9,21.93,35000.0,14.0611,14.0804,14.0547,14.0739,35000.0
2005-12-16 15:05:00,21.93,21.93,21.92,21.93,111000.0,14.0739,14.0739,14.0675,14.0739,111000.0
2005-12-16 15:10:00,21.93,21.93,21.93,21.93,67400.0,14.0739,14.0739,14.0739,14.0739,67400.0
2005-12-16 15:15:00,21.93,21.93,21.92,21.92,11600.0,14.0739,14.0739,14.0675,14.0675,11600.0
2005-12-16 15:20:00,21.92,21.92,21.89,21.89,5200.0,14.0675,14.0675,14.0483,14.0483,5200.0
2005-12-16 15:25:00,21.9,21.9,21.89,21.9,17200.0,14.0547,14.0547,14.0483,14.0547,17200.0
2005-12-16 15:30:00,21.9,21.91,21.87,21.88,41400.0,14.0547,14.0611,14.0354,14.0419,41400.0
2005-12-16 15:35:00,21.88,21.88,21.81,21.84,142000.0,14.0419,14.0419,13.9969,14.0162,142000.0
2005-12-16 15:40:00,21.84,21.85,21.8,21.81,31800.0,14.0162,14.0226,13.9905,13.9969,31800.0
2005-12-16 15:45:00,21.81,21.85,21.81,21.84,70600.0,13.9969,14.0226,13.9969,14.0162,70600.0
2005-12-16 15:50:00,21.84,21.84,21.79,21.8,48800.0,14.0162,14.0162,13.9841,13.9905,48800.0
2005-12-16 15:55:00,21.78,21.83,21.78,21.82,94600.0,13.9777,14.0098,13.9777,14.0033,94600.0
2005-12-19 09:35:00,21.7,21.71,21.56,21.65,52600.0,13.9263,13.9327,13.8365,13.8942,52600.0
2005-12-19 09:40:00,21.65,21.68,21.59,21.67,13200.0,13.8942,13.9135,13.8557,13.9071,13200.0
2005-12-19 09:45:00,21.64,21.64,21.59,21.61,10400.0,13.8878,13.8878,13.8557,13.8686,10400.0
2005-12-19 09:50:00,21.61,21.68,21.61,21.68,30800.0,13.8686,13.9135,13.8686,13.9135,30800.0
2005-12-19 09:55:00,21.68,21.68,21.64,21.67,3800.0,13.9135,13.9135,13.8878,13.9071,3800.0
2005-12-19 10:00:00,21.67,21.7,21.66,21.66,21400.0,13.9071,13.9263,13.9007,13.9007,21400.0
2005-12-19 10:05:00,21.64,21.65,21.61,21.62,9400.0,13.8878,13.8942,13.8686,13.875,9400.0
2005-12-19 10:10:00,21.62,21.63,21.59,21.59,18000.0,13.875,13.8814,13.8557,13.8557,18000.0
2005-12-19 10:15:00,21.59,21.63,21.59,21.6,23000.0,13.8557,13.8814,13.8557,13.8622,23000.0
2005-12-19 10:20:00,21.6,21.63,21.59,21.61,42000.0,13.8622,13.8814,13.8557,13.8686,42000.0
2005-12-19 10:25:00,21.61,21.61,21.6,21.61,7400.0,13.8686,13.8686,13.8622,13.8686,7400.0
2005-12-19 10:30:00,21.61,21.62,21.6,21.61,21800.0,13.8686,13.875,13.8622,13.8686,21800.0
2005-12-19 10:35:00,21.61,21.61,21.61,21.61,11800.0,13.8686,13.8686,13.8686,13.8686,11800.0
2005-12-19 10:40:00,21.61,21.61,21.6,21.6,31600.0,13.8686,13.8686,13.8622,13.8622,31600.0
2005-12-19 10:45:00,21.6,21.6,21.59,21.6,7000.0,13.8622,13.8622,13.8557,13.8622,7000.0
2005-12-19 10:50:00,21.59,21.59,21.58,21.59,15000.0,13.8557,13.8557,13.8493,13.8557,15000.0
2005-12-19 10:55:00,21.59,21.61,21.59,21.61,11600.0,13.8557,13.8686,13.8557,13.8686,11600.0
2005-12-19 11:00:00,21.62,21.64,21.62,21.63,10400.0,13.875,13.8878,13.875,13.8814,10400.0
2005-12-19 11:05:00,21.61,21.62,21.61,21.61,3600.0,13.8686,13.875,13.8686,13.8686,3600.0
2005-12-19 11:10:00,21.61,21.62,21.61,21.62,7000.0,13.8686,13.875,13.8686,13.875,7000.0
2005-12-19 11:15:00,21.62,21.67,21.62,21.67,36000.0,13.875,13.9071,13.875,13.9071,36000.0
2005-12-19 11:20:00,21.67,21.67,21.65,21.66,32200.0,13.9071,13.9071,13.8942,13.9007,32200.0
2005-12-19 11:25:00,21.66,21.72,21.66,21.72,28600.0,13.9007,13.9392,13.9007,13.9392,28600.0
2005-12-19 11:30:00,21.72,21.74,21.72,21.73,17400.0,13.9392,13.952,13.9392,13.9456,17400.0
2005-12-19 11:35:00,21.72,21.72,21.71,21.71,2200.0,13.9392,13.9392,13.9327,13.9327,2200.0
2005-12-19 11:40:00,21.71,21.72,21.71,21.71,19000.0,13.9327,13.9392,13.9327,13.9327,19000.0
2005-12-19 11:45:00,21.71,21.72,21.71,21.72,7200.0,13.9327,13.9392,13.9327,13.9392,7200.0
2005-12-19 11:50:00,21.72,21.73,21.72,21.73,7000.0,13.9392,13.9456,13.9392,13.9456,7000.0
2005-12-19 11:55:00,21.73,21.74,21.72,21.72,9800.0,13.9456,13.952,13.9392,13.9392,9800.0
2005-12-19 12:00:00,21.73,21.73,21.72,21.73,7200.0,13.9456,13.9456,13.9392,13.9456,7200.0
2005-12-19 12:05:00,21.73,21.73,21.72,21.73,35600.0,13.9456,13.9456,13.9392,13.9456,35600.0
2005-12-19 12:10:00,21.71,21.73,21.71,21.73,38400.0,13.9327,13.9456,13.9327,13.9456,38400.0
2005-12-19 12:15:00,21.73,21.74,21.73,21.74,12800.0,13.9456,13.952,13.9456,13.952,12800.0
2005-12-19 12:20:00,21.74,21.74,21.73,21.73,22200.0,13.952,13.952,13.9456,13.9456,22200.0
2005-12-19 12:25:00,21.74,21.74,21.72,21.73,19000.0,13.952,13.952,13.9392,13.9456,19000.0
2005-12-19 12:30:00,21.72,21.72,21.72,21.72,5400.0,13.9392,13.9392,13.9392,13.9392,5400.0
2005-12-19 12:35:00,21.72,21.72,21.7,21.7,45800.0,13.9392,13.9392,13.9263,13.9263,45800.0
2005-12-19 12:40:00,21.7,21.7,21.68,21.68,53000.0,13.9263,13.9263,13.9135,13.9135,53000.0
2005-12-19 12:45:00,21.68,21.7,21.68,21.7,4000.0,13.9135,13.9263,13.9135,13.9263,4000.0
2005-12-19 12:50:00,21.7,21.7,21.7,21.7,28000.0,13.9263,13.9263,13.9263,13.9263,28000.0
2005-12-19 12:55:00,21.7,21.7,21.68,21.68,68600.0,13.9263,13.9263,13.9135,13.9135,68600.0
2005-12-19 13:00:00,21.68,21.7,21.68,21.7,21600.0,13.9135,13.9263,13.9135,13.9263,21600.0
2005-12-19 13:05:00,21.7,21.7,21.68,21.68,20800.0,13.9263,13.9263,13.9135,13.9135,20800.0
2005-12-19 13:10:00,21.68,21.69,21.66,21.69,58600.0,13.9135,13.9199,13.9007,13.9199,58600.0
2005-12-19 13:15:00,21.69,21.7,21.68,21.68,40000.0,13.9199,13.9263,13.9135,13.9135,40000.0
2005-12-19 13:20:00,21.68,21.69,21.68,21.69,5200.0,13.9135,13.9199,13.9135,13.9199,5200.0
2005-12-19 13:25:00,21.7,21.72,21.7,21.72,41600.0,13.9263,13.9392,13.9263,13.9392,41600.0
2005-12-19 13:30:00,21.72,21.72,21.71,21.71,14800.0,13.9392,13.9392,13.9327,13.9327,14800.0
2005-12-19 13:35:00,21.71,21.71,21.68,21.71,25400.0,13.9327,13.9327,13.9135,13.9327,25400.0
2005-12-19 13:40:00,21.71,21.72,21.7,21.7,25200.0,13.9327,13.9392,13.9263,13.9263,25200.0
2005-12-19 13:45:00,21.7,21.71,21.7,21.71,32400.0,13.9263,13.9327,13.9263,13.9327,32400.0
2005-12-19 13:50:00,21.71,21.74,21.7,21.74,78400.0,13.9327,13.952,13.9263,13.952,78400.0
2005-12-19 13:55:00,21.72,21.73,21.72,21.73,32800.0,13.9392,13.9456,13.9392,13.9456,32800.0
2005-12-19 14:00:00,21.73,21.75,21.72,21.74,42200.0,13.9456,13.9584,13.9392,13.952,42200.0
2005-12-19 14:05:00,21.73,21.77,21.73,21.77,22000.0,13.9456,13.9713,13.9456,13.9713,22000.0
2005-12-19 14:10:00,21.77,21.79,21.77,21.77,18600.0,13.9713,13.9841,13.9713,13.9713,18600.0
2005-12-19 14:15:00,21.77,21.77,21.75,21.75,31800.0,13.9713,13.9713,13.9584,13.9584,31800.0
2005-12-19 14:20:00,21.75,21.77,21.75,21.77,32000.0,13.9584,13.9713,13.9584,13.9713,32000.0
2005-12-19 14:25:00,21.77,21.78,21.76,21.78,36200.0,13.9713,13.9777,13.9648,13.9777,36200.0
2005-12-19 14:30:00,21.77,21.77,21.77,21.77,22400.0,13.9713,13.9713,13.9713,13.9713,22400.0
2005-12-19 14:35:00,21.78,21.79,21.77,21.79,23200.0,13.9777,13.9841,13.9713,13.9841,23200.0
2005-12-19 14:40:00,21.79,21.8,21.78,21.78,19600.0,13.9841,13.9905,13.9777,13.9777,19600.0
2005-12-19 14:45:00,21.78,21.79,21.78,21.78,11600.0,13.9777,13.9841,13.9777,13.9777,11600.0
2005-12-19 14:50:00,21.78,21.78,21.77,21.77,8600.0,13.9777,13.9777,13.9713,13.9713,8600.0
2005-12-19 14:55:00,21.77,21.77,21.75,21.75,26000.0,13.9713,13.9713,13.9584,13.9584,26000.0
2005-12-19 15:00:00,21.75,21.75,21.75,21.75,18400.0,13.9584,13.9584,13.9584,13.9584,18400.0
2005-12-19 15:05:00,21.74,21.75,21.72,21.72,89600.0,13.952,13.9584,13.9392,13.9392,89600.0
2005-12-19 15:10:00,21.73,21.73,21.7,21.71,50200.0,13.9456,13.9456,13.9263,13.9327,50200.0
2005-12-19 15:15:00,21.7,21.71,21.7,21.71,10400.0,13.9263,13.9327,13.9263,13.9327,10400.0
2005-12-19 15:20:00,21.71,21.71,21.7,21.7,8200.0,13.9327,13.9327,13.9263,13.9263,8200.0
2005-12-19 15:25:00,21.7,21.7,21.68,21.68,26800.0,13.9263,13.9263,13.9135,13.9135,26800.0
2005-12-19 15:30:00,21.68,21.68,21.67,21.67,38800.0,13.9135,13.9135,13.9071,13.9071,38800.0
2005-12-19 15:35:00,21.68,21.68,21.67,21.68,31200.0,13.9135,13.9135,13.9071,13.9135,31200.0
2005-12-19 15:40:00,21.67,21.68,21.67,21.67,15800.0,13.9071,13.9135,13.9071,13.9071,15800.0
2005-12-19 15:45:00,21.67,21.67,21.67,21.67,9600.0,13.9071,13.9071,13.9071,13.9071,9600.0
2005-12-19 15:50:00,21.67,21.67,21.65,21.65,10600.0,13.9071,13.9071,13.8942,13.8942,10600.0
2005-12-19 15:55:00,21.65,21.65,21.61,21.62,62400.0,13.8942,13.8942,13.8686,13.875,62400.0
2005-12-20 09:30:00,21.68,21.71,21.68,21.71,11200.0,13.9135,13.9327,13.9135,13.9327,11200.0
2005-12-20 09:35:00,21.71,21.71,21.66,21.68,14600.0,13.9327,13.9327,13.9007,13.9135,14600.0
2005-12-20 09:40:00,21.67,21.68,21.55,21.55,12600.0,13.9071,13.9135,13.8301,13.8301,12600.0
2005-12-20 09:45:00,21.55,21.62,21.52,21.62,10400.0,13.8301,13.875,13.8108,13.875,10400.0
2005-12-20 09:50:00,21.63,21.65,21.63,21.63,6600.0,13.8814,13.8942,13.8814,13.8814,6600.0
2005-12-20 09:55:00,21.63,21.63,21.6,21.61,8200.0,13.8814,13.8814,13.8622,13.8686,8200.0
2005-12-20 10:00:00,21.61,21.61,21.61,21.61,4000.0,13.8686,13.8686,13.8686,13.8686,4000.0
2005-12-20 10:05:00,21.61,21.61,21.61,21.61,3800.0,13.8686,13.8686,13.8686,13.8686,3800.0
2005-12-20 10:10:00,21.61,21.61,21.6,21.6,5600.0,13.8686,13.8686,13.8622,13.8622,5600.0
2005-12-20 10:15:00,21.6,21.6,21.59,21.59,7400.0,13.8622,13.8622,13.8557,13.8557,7400.0
2005-12-20 10:20:00,21.59,21.59,21.57,21.57,5400.0,13.8557,13.8557,13.8429,13.8429,5400.0
2005-12-20 10:25:00,21.57,21.61,21.57,21.61,27200.0,13.8429,13.8686,13.8429,13.8686,27200.0
2005-12-20 10:30:00,21.61,21.61,21.6,21.61,11800.0,13.8686,13.8686,13.8622,13.8686,11800.0
2005-12-20 10:35:00,21.61,21.63,21.61,21.61,19400.0,13.8686,13.8814,13.8686,13.8686,19400.0
2005-12-20 10:40:00,21.61,21.61,21.6,21.6,6000.0,13.8686,13.8686,13.8622,13.8622,6000.0
2005-12-20 10:45:00,21.61,21.61,21.59,21.6,6800.0,13.8686,13.8686,13.8557,13.8622,6800.0
2005-12-20 10:50:00,21.6,21.6,21.59,21.59,19200.0,13.8622,13.8622,13.8557,13.8557,19200.0
2005-12-20 10:55:00,21.6,21.61,21.59,21.61,21200.0,13.8622,13.8686,13.8557,13.8686,21200.0
2005-12-20 11:00:00,21.61,21.61,21.61,21.61,7800.0,13.8686,13.8686,13.8686,13.8686,7800.0
2005-12-20 11:05:00,21.61,21.61,21.6,21.6,12200.0,13.8686,13.8686,13.8622,13.8622,12200.0
2005-12-20 11:10:00,21.61,21.61,21.59,21.59,10400.0,13.8686,13.8686,13.8557,13.8557,10400.0
2005-12-20 11:15:00,21.59,21.61,21.59,21.61,4000.0,13.8557,13.8686,13.8557,13.8686,4000.0
2005-12-20 11:20:00,21.61,21.67,21.61,21.67,11800.0,13.8686,13.9071,13.8686,13.9071,11800.0
2005-12-20 11:25:00,21.67,21.67,21.66,21.66,7400.0,13.9071,13.9071,13.9007,13.9007,7400.0
2005-12-20 11:30:00,21.66,21.68,21.66,21.68,9200.0,13.9007,13.9135,13.9007,13.9135,9200.0
2005-12-20 11:35:00,21.68,21.69,21.68,21.69,6000.0,13.9135,13.9199,13.9135,13.9199,6000.0
2005-12-20 11:40:00,21.7,21.7,21.69,21.69,7200.0,13.9263,13.9263,13.9199,13.9199,7200.0
2005-12-20 11:45:00,21.7,21.7,21.68,21.68,6400.0,13.9263,13.9263,13.9135,13.9135,6400.0
2005-12-20 11:50:00,21.67,21.67,21.65,21.65,1800.0,13.9071,13.9071,13.8942,13.8942,1800.0
2005-12-20 11:55:00,21.65,21.65,21.65,21.65,200.0,13.8942,13.8942,13.8942,13.8942,200.0
2005-12-20 12:00:00,21.64,21.64,21.63,21.63,3400.0,13.8878,13.8878,13.8814,13.8814,3400.0
2005-12-20 12:05:00,21.62,21.63,21.59,21.59,20200.0,13.875,13.8814,13.8557,13.8557,20200.0
2005-12-20 12:10:00,21.59,21.61,21.58,21.61,38400.0,13.8557,13.8686,13.8493,13.8686,38400.0
2005-12-20 12:15:00,21.61,21.63,21.61,21.63,7200.0,13.8686,13.8814,13.8686,13.8814,7200.0
2005-12-20 12:20:00,21.63,21.69,21.63,21.69,16200.0,13.8814,13.9199,13.8814,13.9199,16200.0
2005-12-20 12:25:00,21.68,21.69,21.68,21.68,8200.0,13.9135,13.9199,13.9135,13.9135,8200.0
2005-12-20 12:30:00,21.69,21.75,21.69,21.75,14400.0,13.9199,13.9584,13.9199,13.9584,14400.0
2005-12-20 12:35:00,21.75,21.76,21.75,21.76,5600.0,13.9584,13.9648,13.9584,13.9648,5600.0
2005-12-20 12:40:00,21.76,21.78,21.76,21.78,600.0,13.9648,13.9777,13.9648,13.9777,600.0
2005-12-20 12:45:00,21.78,21.8,21.78,21.8,3800.0,13.9777,13.9905,13.9777,13.9905,3800.0
2005-12-20 12:50:00,21.81,21.82,21.81,21.81,11400.0,13.9969,14.0033,13.9969,13.9969,11400.0
2005-12-20 12:55:00,21.82,21.83,21.82,21.83,2200.0,14.0033,14.0098,14.0033,14.0098,2200.0
2005-12-20 13:00:00,21.85,21.9,21.85,21.89,8400.0,14.0226,14.0547,14.0226,14.0483,8400.0
2005-12-20 13:05:00,21.89,21.91,21.89,21.9,11800.0,14.0483,14.0611,14.0483,14.0547,11800.0
2005-12-20 13:10:00,21.9,21.9,21.9,21.9,7200.0,14.0547,14.0547,14.0547,14.0547,7200.0
2005-12-20 13:15:00,21.9,21.9,21.87,21.87,8800.0,14.0547,14.0547,14.0354,14.0354,8800.0
2005-12-20 13:20:00,21.87,21.87,21.83,21.84,6600.0,14.0354,14.0354,14.0098,14.0162,6600.0
2005-12-20 13:25:00,21.83,21.83,21.83,21.83,1600.0,14.0098,14.0098,14.0098,14.0098,1600.0
2005-12-20 13:30:00,21.83,21.83,21.78,21.79,7200.0,14.0098,14.0098,13.9777,13.9841,7200.0
2005-12-20 13:35:00,21.78,21.78,21.76,21.76,7200.0,13.9777,13.9777,13.9648,13.9648,7200.0
2005-12-20 13:40:00,21.75,21.77,21.72,21.72,4000.0,13.9584,13.9713,13.9392,13.9392,4000.0
2005-12-20 13:45:00,21.72,21.72,21.71,21.71,1400.0,13.9392,13.9392,13.9327,13.9327,1400.0
2005-12-20 13:50:00,21.71,21.73,21.71,21.72,8000.0,13.9327,13.9456,13.9327,13.9392,8000.0
2005-12-20 13:55:00,21.72,21.75,21.72,21.75,4800.0,13.9392,13.9584,13.9392,13.9584,4800.0
2005-12-20 14:00:00,21.75,21.77,21.73,21.73,15200.0,13.9584,13.9713,13.9456,13.9456,15200.0
2005-12-20 14:05:00,21.73,21.73,21.71,21.71,1000.0,13.9456,13.9456,13.9327,13.9327,1000.0
2005-12-20 14:10:00,21.71,21.71,21.71,21.71,200.0,13.9327,13.9327,13.9327,13.9327,200.0
2005-12-20 14:15:00,21.71,21.72,21.71,21.72,5400.0,13.9327,13.9392,13.9327,13.9392,5400.0
2005-12-20 14:20:00,21.72,21.72,21.72,21.72,5000.0,13.9392,13.9392,13.9392,13.9392,5000.0
2005-12-20 14:25:00,21.72,21.74,21.72,21.74,6400.0,13.9392,13.952,13.9392,13.952,6400.0
2005-12-20 14:30:00,21.74,21.74,21.73,21.73,6000.0,13.952,13.952,13.9456,13.9456,6000.0
2005-12-20 14:35:00,21.73,21.73,21.71,21.71,9200.0,13.9456,13.9456,13.9327,13.9327,9200.0
2005-12-20 14:40:00,21.71,21.74,21.71,21.74,11600.0,13.9327,13.952,13.9327,13.952,11600.0
2005-12-20 14:45:00,21.74,21.78,21.73,21.78,30200.0,13.952,13.9777,13.9456,13.9777,30200.0
2005-12-20 14:50:00,21.78,21.78,21.74,21.74,9200.0,13.9777,13.9777,13.952,13.952,9200.0
2005-12-20 14:55:00,21.73,21.74,21.73,21.74,2800.0,13.9456,13.952,13.9456,13.952,2800.0
2005-12-20 15:00:00,21.74,21.75,21.72,21.72,6000.0,13.952,13.9584,13.9392,13.9392,6000.0
2005-12-20 15:05:00,21.72,21.72,21.7,21.7,4800.0,13.9392,13.9392,13.9263,13.9263,4800.0
2005-12-20 15:10:00,21.69,21.69,21.67,21.67,2600.0,13.9199,13.9199,13.9071,13.9071,2600.0
2005-12-20 15:15:00,21.65,21.7,21.65,21.7,42400.0,13.8942,13.9263,13.8942,13.9263,42400.0
2005-12-20 15:20:00,21.7,21.74,21.7,21.74,36800.0,13.9263,13.952,13.9263,13.952,36800.0
2005-12-20 15:25:00,21.74,21.77,21.74,21.75,30200.0,13.952,13.9713,13.952,13.9584,30200.0
2005-12-20 15:30:00,21.75,21.75,21.74,21.74,11600.0,13.9584,13.9584,13.952,13.952,11600.0
2005-12-20 15:35:00,21.74,21.75,21.74,21.75,9200.0,13.952,13.9584,13.952,13.9584,9200.0
2005-12-20 15:40:00,21.74,21.75,21.74,21.75,20000.0,13.952,13.9584,13.952,13.9584,20000.0
2005-12-20 15:45:00,21.75,21.78,21.75,21.78,24600.0,13.9584,13.9777,13.9584,13.9777,24600.0
2005-12-20 15:50:00,21.77,21.77,21.75,21.76,20200.0,13.9713,13.9713,13.9584,13.9648,20200.0
2005-12-20 15:55:00,21.75,21.77,21.75,21.76,36000.0,13.9584,13.9713,13.9584,13.9648,36000.0
2005-12-21 09:30:00,21.85,21.87,21.83,21.87,13800.0,14.0226,14.0354,14.0098,14.0354,13800.0
2005-12-21 09:35:00,21.85,21.86,21.75,21.83,32400.0,14.0226,14.029,13.9584,14.0098,32400.0
2005-12-21 09:40:00,21.84,21.87,21.83,21.87,59000.0,14.0162,14.0354,14.0098,14.0354,59000.0
2005-12-21 09:45:00,21.91,21.94,21.75,21.76,36400.0,14.0611,14.0804,13.9584,13.9648,36400.0
2005-12-21 09:50:00,21.75,21.85,21.73,21.85,76600.0,13.9584,14.0226,13.9456,14.0226,76600.0
2005-12-21 09:55:00,21.85,21.85,21.73,21.75,42000.0,14.0226,14.0226,13.9456,13.9584,42000.0
2005-12-21 10:00:00,21.77,21.91,21.77,21.91,29600.0,13.9713,14.0611,13.9713,14.0611,29600.0
2005-12-21 10:05:00,21.9,21.91,21.9,21.9,7600.0,14.0547,14.0611,14.0547,14.0547,7600.0
2005-12-21 10:10:00,21.9,21.93,21.9,21.92,5000.0,14.0547,14.0739,14.0547,14.0675,5000.0
2005-12-21 10:15:00,21.92,21.92,21.91,21.92,34400.0,14.0675,14.0675,14.0611,14.0675,34400.0
2005-12-21 10:20:00,21.92,21.95,21.91,21.95,35400.0,14.0675,14.0868,14.0611,14.0868,35400.0
2005-12-21 10:25:00,21.95,22.0,21.95,21.99,24400.0,14.0868,14.1189,14.0868,14.1124,24400.0
2005-12-21 10:30:00,21.99,22.05,21.99,22.04,40400.0,14.1124,14.151,14.1124,14.1445,40400.0
2005-12-21 10:35:00,22.04,22.05,22.0,22.02,30600.0,14.1445,14.151,14.1189,14.1317,30600.0
2005-12-21 10:40:00,22.02,22.1,22.02,22.08,41800.0,14.1317,14.183,14.1317,14.1702,41800.0
2005-12-21 10:45:00,22.08,22.11,22.07,22.08,39600.0,14.1702,14.1895,14.1638,14.1702,39600.0
2005-12-21 10:50:00,22.08,22.08,22.08,22.08,5200.0,14.1702,14.1702,14.1702,14.1702,5200.0
2005-12-21 10:55:00,22.08,22.11,22.08,22.11,9200.0,14.1702,14.1895,14.1702,14.1895,9200.0
2005-12-21 11:00:00,22.12,22.14,22.12,22.14,23200.0,14.1959,14.2087,14.1959,14.2087,23200.0
2005-12-21 11:05:00,22.15,22.15,22.13,22.15,24200.0,14.2151,14.2151,14.2023,14.2151,24200.0
2005-12-21 11:10:00,22.15,22.15,22.09,22.09,31000.0,14.2151,14.2151,14.1766,14.1766,31000.0
2005-12-21 11:15:00,22.09,22.09,22.09,22.09,40400.0,14.1766,14.1766,14.1766,14.1766,40400.0
2005-12-21 11:20:00,22.09,22.1,22.09,22.1,75400.0,14.1766,14.183,14.1766,14.183,75400.0
2005-12-21 11:25:00,22.1,22.1,22.1,22.1,2000.0,14.183,14.183,14.183,14.183,2000.0
2005-12-21 11:30:00,22.1,22.11,22.1,22.1,17400.0,14.183,14.1895,14.183,14.183,17400.0
2005-12-21 11:35:00,22.1,22.12,22.09,22.09,6200.0,14.183,14.1959,14.1766,14.1766,6200.0
2005-12-21 11:40:00,22.1,22.1,22.09,22.09,10600.0,14.183,14.183,14.1766,14.1766,10600.0
2005-12-21 11:45:00,22.1,22.1,22.09,22.1,7400.0,14.183,14.183,14.1766,14.183,7400.0
2005-12-21 11:50:00,22.09,22.1,22.09,22.1,75200.0,14.1766,14.183,14.1766,14.183,75200.0
2005-12-21 11:55:00,22.09,22.1,22.07,22.07,10800.0,14.1766,14.183,14.1638,14.1638,10800.0
2005-12-21 12:00:00,22.07,22.08,22.07,22.08,6600.0,14.1638,14.1702,14.1638,14.1702,6600.0
2005-12-21 12:05:00,22.07,22.07,22.06,22.06,4200.0,14.1638,14.1638,14.1574,14.1574,4200.0
2005-12-21 12:10:00,22.06,22.06,22.05,22.06,8600.0,14.1574,14.1574,14.151,14.1574,8600.0
2005-12-21 12:15:00,22.06,22.07,22.06,22.07,2200.0,14.1574,14.1638,14.1574,14.1638,2200.0
2005-12-21 12:20:00,22.07,22.07,22.07,22.07,1600.0,14.1638,14.1638,14.1638,14.1638,1600.0
2005-12-21 12:25:00,22.07,22.07,22.06,22.06,2000.0,14.1638,14.1638,14.1574,14.1574,2000.0
2005-12-21 12:30:00,22.07,22.09,22.05,22.09,9400.0,14.1638,14.1766,14.151,14.1766,9400.0
2005-12-21 12:35:00,22.09,22.1,22.09,22.1,9400.0,14.1766,14.183,14.1766,14.183,9400.0
2005-12-21 12:40:00,22.1,22.1,22.09,22.1,19200.0,14.183,14.183,14.1766,14.183,19200.0
2005-12-21 12:45:00,22.1,22.1,22.09,22.1,7000.0,14.183,14.183,14.1766,14.183,7000.0
2005-12-21 12:50:00,22.09,22.1,22.09,22.1,1400.0,14.1766,14.183,14.1766,14.183,1400.0
2005-12-21 12:55:00,22.1,22.13,22.1,22.11,44600.0,14.183,14.2023,14.183,14.1895,44600.0
2005-12-21 13:00:00,22.11,22.15,22.11,22.13,32000.0,14.1895,14.2151,14.1895,14.2023,32000.0
2005-12-21 13:05:00,22.13,22.14,22.13,22.13,6000.0,14.2023,14.2087,14.2023,14.2023,6000.0
2005-12-21 13:10:00,22.13,22.13,22.12,22.13,28200.0,14.2023,14.2023,14.1959,14.2023,28200.0
2005-12-21 13:15:00,22.13,22.15,22.1,22.15,61600.0,14.2023,14.2151,14.183,14.2151,61600.0
2005-12-21 13:20:00,22.15,22.15,22.09,22.09,9400.0,14.2151,14.2151,14.1766,14.1766,9400.0
2005-12-21 13:25:00,22.09,22.09,22.02,22.02,9600.0,14.1766,14.1766,14.1317,14.1317,9600.0
2005-12-21 13:30:00,22.01,22.02,21.98,21.99,9000.0,14.1253,14.1317,14.106,14.1124,9000.0
2005-12-21 13:35:00,21.98,22.0,21.98,22.0,21000.0,14.106,14.1189,14.106,14.1189,21000.0
2005-12-21 13:40:00,22.0,22.0,22.0,22.0,5600.0,14.1189,14.1189,14.1189,14.1189,5600.0
2005-12-21 13:45:00,22.0,22.0,21.99,22.0,10400.0,14.1189,14.1189,14.1124,14.1189,10400.0
2005-12-21 13:50:00,22.0,22.0,21.99,21.99,9200.0,14.1189,14.1189,14.1124,14.1124,9200.0
2005-12-21 13:55:00,21.99,21.99,21.99,21.99,3000.0,14.1124,14.1124,14.1124,14.1124,3000.0
2005-12-21 14:00:00,21.99,22.0,21.98,21.99,17400.0,14.1124,14.1189,14.106,14.1124,17400.0
2005-12-21 14:05:00,22.0,22.0,22.0,22.0,4000.0,14.1189,14.1189,14.1189,14.1189,4000.0
2005-12-21 14:10:00,22.0,22.0,21.99,21.99,2000.0,14.1189,14.1189,14.1124,14.1124,2000.0
2005-12-21 14:15:00,21.99,22.0,21.99,22.0,13000.0,14.1124,14.1189,14.1124,14.1189,13000.0
2005-12-21 14:20:00,22.0,22.0,22.0,22.0,27000.0,14.1189,14.1189,14.1189,14.1189,27000.0
2005-12-21 14:25:00,22.0,22.01,22.0,22.0,7600.0,14.1189,14.1253,14.1189,14.1189,7600.0
2005-12-21 14:30:00,22.0,22.0,21.99,22.0,6800.0,14.1189,14.1189,14.1124,14.1189,6800.0
2005-12-21 14:35:00,22.0,22.0,21.99,22.0,12800.0,14.1189,14.1189,14.1124,14.1189,12800.0
2005-12-21 14:40:00,22.0,22.0,21.97,21.98,9200.0,14.1189,14.1189,14.0996,14.106,9200.0
2005-12-21 14:45:00,21.98,21.98,21.93,21.93,7600.0,14.106,14.106,14.0739,14.0739,7600.0
2005-12-21 14:50:00,21.93,21.93,21.91,21.93,22600.0,14.0739,14.0739,14.0611,14.0739,22600.0
2005-12-21 14:55:00,21.93,21.94,21.92,21.94,21600.0,14.0739,14.0804,14.0675,14.0804,21600.0
2005-12-21 15:00:00,21.95,21.95,21.9,21.9,39800.0,14.0868,14.0868,14.0547,14.0547,39800.0
2005-12-21 15:05:00,21.9,21.91,21.89,21.89,15200.0,14.0547,14.0611,14.0483,14.0483,15200.0
2005-12-21 15:10:00,21.89,21.96,21.89,21.96,22600.0,14.0483,14.0932,14.0483,14.0932,22600.0
2005-12-21 15:15:00,21.96,21.97,21.94,21.94,37200.0,14.0932,14.0996,14.0804,14.0804,37200.0
2005-12-21 15:20:00,21.94,21.94,21.93,21.93,5000.0,14.0804,14.0804,14.0739,14.0739,5000.0
2005-12-21 15:25:00,21.93,21.93,21.91,21.91,15400.0,14.0739,14.0739,14.0611,14.0611,15400.0
2005-12-21 15:30:00,21.91,21.96,21.91,21.96,22600.0,14.0611,14.0932,14.0611,14.0932,22600.0
2005-12-21 15:35:00,21.96,21.96,21.94,21.95,36800.0,14.0932,14.0932,14.0804,14.0868,36800.0
2005-12-21 15:40:00,21.95,21.96,21.95,21.95,22600.0,14.0868,14.0932,14.0868,14.0868,22600.0
2005-12-21 15:45:00,21.96,22.0,21.96,21.99,25600.0,14.0932,14.1189,14.0932,14.1124,25600.0
2005-12-21 15:50:00,21.99,21.99,21.95,21.95,29800.0,14.1124,14.1124,14.0868,14.0868,29800.0
2005-12-21 15:55:00,21.95,21.98,21.95,21.97,47200.0,14.0868,14.106,14.0868,14.0996,47200.0
2005-12-22 09:30:00,21.96,21.96,21.7,21.75,73800.0,14.0932,14.0932,13.9263,13.9584,73800.0
2005-12-22 09:35:00,21.73,21.73,21.66,21.66,123600.0,13.9456,13.9456,13.9007,13.9007,123600.0
2005-12-22 09:40:00,21.67,21.7,21.66,21.7,49800.0,13.9071,13.9263,13.9007,13.9263,49800.0
2005-12-22 09:45:00,21.69,21.69,21.66,21.66,21600.0,13.9199,13.9199,13.9007,13.9007,21600.0
2005-12-22 09:50:00,21.65,21.67,21.61,21.61,90400.0,13.8942,13.9071,13.8686,13.8686,90400.0
2005-12-22 09:55:00,21.61,21.61,21.4,21.41,87600.0,13.8686,13.8686,13.7338,13.7402,87600.0
2005-12-22 10:00:00,21.41,21.47,21.41,21.47,15200.0,13.7402,13.7787,13.7402,13.7787,15200.0
2005-12-22 10:05:00,21.46,21.46,21.43,21.44,36000.0,13.7723,13.7723,13.7531,13.7595,36000.0
2005-12-22 10:10:00,21.43,21.47,21.43,21.46,16200.0,13.7531,13.7787,13.7531,13.7723,16200.0
2005-12-22 10:15:00,21.46,21.47,21.46,21.46,28400.0,13.7723,13.7787,13.7723,13.7723,28400.0
2005-12-22 10:20:00,21.46,21.48,21.41,21.48,36400.0,13.7723,13.7851,13.7402,13.7851,36400.0
2005-12-22 10:25:00,21.48,21.48,21.47,21.47,20800.0,13.7851,13.7851,13.7787,13.7787,20800.0
2005-12-22 10:30:00,21.47,21.49,21.47,21.49,11400.0,13.7787,13.7916,13.7787,13.7916,11400.0
2005-12-22 10:35:00,21.49,21.49,21.49,21.49,6200.0,13.7916,13.7916,13.7916,13.7916,6200.0
2005-12-22 10:40:00,21.49,21.5,21.48,21.5,35600.0,13.7916,13.798,13.7851,13.798,35600.0
2005-12-22 10:45:00,21.5,21.5,21.49,21.49,7400.0,13.798,13.798,13.7916,13.7916,7400.0
2005-12-22 10:50:00,21.49,21.52,21.49,21.5,47000.0,13.7916,13.8108,13.7916,13.798,47000.0
2005-12-22 10:55:00,21.5,21.5,21.46,21.47,29600.0,13.798,13.798,13.7723,13.7787,29600.0
2005-12-22 11:00:00,21.47,21.47,21.46,21.46,23000.0,13.7787,13.7787,13.7723,13.7723,23000.0
2005-12-22 11:05:00,21.45,21.45,21.43,21.44,33400.0,13.7659,13.7659,13.7531,13.7595,33400.0
2005-12-22 11:10:00,21.44,21.47,21.44,21.46,29000.0,13.7595,13.7787,13.7595,13.7723,29000.0
2005-12-22 11:15:00,21.47,21.47,21.45,21.45,13000.0,13.7787,13.7787,13.7659,13.7659,13000.0
2005-12-22 11:20:00,21.45,21.46,21.45,21.46,24800.0,13.7659,13.7723,13.7659,13.7723,24800.0
2005-12-22 11:25:00,21.46,21.46,21.45,21.46,16800.0,13.7723,13.7723,13.7659,13.7723,16800.0
2005-12-22 11:30:00,21.46,21.48,21.46,21.48,17400.0,13.7723,13.7851,13.7723,13.7851,17400.0
2005-12-22 11:35:00,21.48,21.49,21.48,21.49,13200.0,13.7851,13.7916,13.7851,13.7916,13200.0
2005-12-22 11:40:00,21.49,21.49,21.48,21.49,3000.0,13.7916,13.7916,13.7851,13.7916,3000.0
2005-12-22 11:45:00,21.49,21.5,21.49,21.49,22800.0,13.7916,13.798,13.7916,13.7916,22800.0
2005-12-22 11:50:00,21.49,21.5,21.49,21.5,12600.0,13.7916,13.798,13.7916,13.798,12600.0
2005-12-22 11:55:00,21.5,21.5,21.48,21.5,48000.0,13.798,13.798,13.7851,13.798,48000.0
2005-12-22 12:00:00,21.5,21.54,21.5,21.53,100000.0,13.798,13.8236,13.798,13.8172,100000.0
2005-12-22 12:05:00,21.52,21.53,21.45,21.48,9800.0,13.8108,13.8172,13.7659,13.7851,9800.0
2005-12-22 12:10:00,21.48,21.49,21.46,21.49,6000.0,13.7851,13.7916,13.7723,13.7916,6000.0
2005-12-22 12:15:00,21.49,21.5,21.47,21.49,106600.0,13.7916,13.798,13.7787,13.7916,106600.0
2005-12-22 12:20:00,21.49,21.5,21.49,21.5,3800.0,13.7916,13.798,13.7916,13.798,3800.0
2005-12-22 12:25:00,21.5,21.5,21.49,21.5,4400.0,13.798,13.798,13.7916,13.798,4400.0
2005-12-22 12:30:00,21.5,21.5,21.48,21.49,7600.0,13.798,13.798,13.7851,13.7916,7600.0
2005-12-22 12:35:00,21.48,21.49,21.48,21.49,7800.0,13.7851,13.7916,13.7851,13.7916,7800.0
2005-12-22 12:40:00,21.49,21.49,21.49,21.49,2800.0,13.7916,13.7916,13.7916,13.7916,2800.0
2005-12-22 12:45:00,21.49,21.49,21.49,21.49,8200.0,13.7916,13.7916,13.7916,13.7916,8200.0
2005-12-22 12:50:00,21.49,21.49,21.49,21.49,3000.0,13.7916,13.7916,13.7916,13.7916,3000.0
2005-12-22 12:55:00,21.49,21.49,21.47,21.48,8000.0,13.7916,13.7916,13.7787,13.7851,8000.0
2005-12-22 13:00:00,21.48,21.49,21.48,21.49,10400.0,13.7851,13.7916,13.7851,13.7916,10400.0
2005-12-22 13:05:00,21.48,21.49,21.46,21.46,11400.0,13.7851,13.7916,13.7723,13.7723,11400.0
2005-12-22 13:10:00,21.46,21.46,21.45,21.45,10800.0,13.7723,13.7723,13.7659,13.7659,10800.0
2005-12-22 13:15:00,21.45,21.46,21.45,21.46,12200.0,13.7659,13.7723,13.7659,13.7723,12200.0
2005-12-22 13:20:00,21.46,21.46,21.46,21.46,4000.0,13.7723,13.7723,13.7723,13.7723,4000.0
2005-12-22 13:25:00,21.46,21.46,21.45,21.46,16800.0,13.7723,13.7723,13.7659,13.7723,16800.0
2005-12-22 13:30:00,21.46,21.46,21.46,21.46,9400.0,13.7723,13.7723,13.7723,13.7723,9400.0
2005-12-22 13:35:00,21.46,21.46,21.46,21.46,17200.0,13.7723,13.7723,13.7723,13.7723,17200.0
2005-12-22 13:40:00,21.46,21.46,21.44,21.45,18600.0,13.7723,13.7723,13.7595,13.7659,18600.0
2005-12-22 13:45:00,21.44,21.44,21.41,21.41,7600.0,13.7595,13.7595,13.7402,13.7402,7600.0
2005-12-22 13:50:00,21.42,21.42,21.42,21.42,9000.0,13.7466,13.7466,13.7466,13.7466,9000.0
2005-12-22 13:55:00,21.42,21.42,21.41,21.41,13400.0,13.7466,13.7466,13.7402,13.7402,13400.0
2005-12-22 14:00:00,21.41,21.41,21.4,21.41,5200.0,13.7402,13.7402,13.7338,13.7402,5200.0
2005-12-22 14:05:00,21.41,21.41,21.41,21.41,12000.0,13.7402,13.7402,13.7402,13.7402,12000.0
2005-12-22 14:10:00,21.41,21.42,21.41,21.42,39400.0,13.7402,13.7466,13.7402,13.7466,39400.0
2005-12-22 14:15:00,21.42,21.43,21.41,21.43,48200.0,13.7466,13.7531,13.7402,13.7531,48200.0
2005-12-22 14:20:00,21.42,21.42,21.38,21.38,20400.0,13.7466,13.7466,13.721,13.721,20400.0
2005-12-22 14:25:00,21.39,21.4,21.38,21.4,32800.0,13.7274,13.7338,13.721,13.7338,32800.0
2005-12-22 14:30:00,21.4,21.4,21.4,21.4,43800.0,13.7338,13.7338,13.7338,13.7338,43800.0
2005-12-22 14:35:00,21.4,21.4,21.4,21.4,48600.0,13.7338,13.7338,13.7338,13.7338,48600.0
2005-12-22 14:40:00,21.4,21.4,21.38,21.39,29400.0,13.7338,13.7338,13.721,13.7274,29400.0
2005-12-22 14:45:00,21.39,21.39,21.39,21.39,9800.0,13.7274,13.7274,13.7274,13.7274,9800.0
2005-12-22 14:50:00,21.39,21.39,21.38,21.39,16200.0,13.7274,13.7274,13.721,13.7274,16200.0
2005-12-22 14:55:00,21.39,21.39,21.38,21.39,26000.0,13.7274,13.7274,13.721,13.7274,26000.0
2005-12-22 15:00:00,21.39,21.43,21.38,21.43,58600.0,13.7274,13.7531,13.721,13.7531,58600.0
2005-12-22 15:05:00,21.43,21.47,21.43,21.47,24200.0,13.7531,13.7787,13.7531,13.7787,24200.0
2005-12-22 15:10:00,21.47,21.49,21.47,21.49,25400.0,13.7787,13.7916,13.7787,13.7916,25400.0
2005-12-22 15:15:00,21.49,21.51,21.49,21.51,25200.0,13.7916,13.8044,13.7916,13.8044,25200.0
2005-12-22 15:20:00,21.51,21.51,21.49,21.49,32400.0,13.8044,13.8044,13.7916,13.7916,32400.0
2005-12-22 15:25:00,21.49,21.5,21.49,21.5,34800.0,13.7916,13.798,13.7916,13.798,34800.0
2005-12-22 15:30:00,21.5,21.5,21.49,21.5,58800.0,13.798,13.798,13.7916,13.798,58800.0
2005-12-22 15:35:00,21.5,21.5,21.49,21.49,38000.0,13.798,13.798,13.7916,13.7916,38000.0
2005-12-22 15:40:00,21.49,21.5,21.49,21.5,33000.0,13.7916,13.798,13.7916,13.798,33000.0
2005-12-22 15:45:00,21.5,21.5,21.49,21.5,53600.0,13.798,13.798,13.7916,13.798,53600.0
2005-12-22 15:50:00,21.5,21.51,21.49,21.5,69000.0,13.798,13.8044,13.7916,13.798,69000.0
2005-12-22 15:55:00,21.5,21.5,21.5,21.5,55600.0,13.798,13.798,13.798,13.798,55600.0
2005-12-23 09:30:00,21.54,21.6,21.54,21.57,13000.0,13.8236,13.8622,13.8236,13.8429,13000.0
2005-12-23 09:35:00,21.57,21.58,21.49,21.56,24600.0,13.8429,13.8493,13.7916,13.8365,24600.0
2005-12-23 09:40:00,21.56,21.58,21.53,21.58,29600.0,13.8365,13.8493,13.8172,13.8493,29600.0
2005-12-23 09:45:00,21.57,21.64,21.56,21.64,36600.0,13.8429,13.8878,13.8365,13.8878,36600.0
2005-12-23 09:50:00,21.64,21.65,21.6,21.64,8800.0,13.8878,13.8942,13.8622,13.8878,8800.0
2005-12-23 09:55:00,21.64,21.64,21.6,21.6,16600.0,13.8878,13.8878,13.8622,13.8622,16600.0
2005-12-23 10:00:00,21.58,21.58,21.56,21.56,7600.0,13.8493,13.8493,13.8365,13.8365,7600.0
2005-12-23 10:05:00,21.58,21.6,21.58,21.6,6400.0,13.8493,13.8622,13.8493,13.8622,6400.0
2005-12-23 10:10:00,21.6,21.61,21.59,21.61,14000.0,13.8622,13.8686,13.8557,13.8686,14000.0
2005-12-23 10:15:00,21.6,21.61,21.58,21.58,15600.0,13.8622,13.8686,13.8493,13.8493,15600.0
2005-12-23 10:20:00,21.58,21.58,21.57,21.57,7400.0,13.8493,13.8493,13.8429,13.8429,7400.0
2005-12-23 10:25:00,21.57,21.57,21.55,21.55,9000.0,13.8429,13.8429,13.8301,13.8301,9000.0
2005-12-23 10:30:00,21.55,21.55,21.52,21.52,20200.0,13.8301,13.8301,13.8108,13.8108,20200.0
2005-12-23 10:35:00,21.53,21.53,21.41,21.41,43400.0,13.8172,13.8172,13.7402,13.7402,43400.0
2005-12-23 10:40:00,21.41,21.41,21.33,21.33,54000.0,13.7402,13.7402,13.6889,13.6889,54000.0
2005-12-23 10:45:00,21.33,21.36,21.33,21.36,48200.0,13.6889,13.7081,13.6889,13.7081,48200.0
2005-12-23 10:50:00,21.36,21.36,21.34,21.35,24200.0,13.7081,13.7081,13.6953,13.7017,24200.0
2005-12-23 10:55:00,21.35,21.36,21.34,21.36,29000.0,13.7017,13.7081,13.6953,13.7081,29000.0
2005-12-23 11:00:00,21.36,21.37,21.35,21.36,39800.0,13.7081,13.7145,13.7017,13.7081,39800.0
2005-12-23 11:05:00,21.36,21.36,21.36,21.36,15800.0,13.7081,13.7081,13.7081,13.7081,15800.0
2005-12-23 11:10:00,21.36,21.38,21.36,21.38,47800.0,13.7081,13.721,13.7081,13.721,47800.0
2005-12-23 11:15:00,21.38,21.43,21.38,21.43,17800.0,13.721,13.7531,13.721,13.7531,17800.0
2005-12-23 11:20:00,21.43,21.48,21.43,21.44,30800.0,13.7531,13.7851,13.7531,13.7595,30800.0
2005-12-23 11:25:00,21.44,21.48,21.44,21.48,35600.0,13.7595,13.7851,13.7595,13.7851,35600.0
2005-12-23 11:30:00,21.48,21.48,21.45,21.46,29400.0,13.7851,13.7851,13.7659,13.7723,29400.0
2005-12-23 11:35:00,21.46,21.46,21.45,21.45,61000.0,13.7723,13.7723,13.7659,13.7659,61000.0
2005-12-23 11:40:00,21.46,21.48,21.46,21.46,14000.0,13.7723,13.7851,13.7723,13.7723,14000.0
2005-12-23 11:45:00,21.45,21.48,21.39,21.39,20800.0,13.7659,13.7851,13.7274,13.7274,20800.0
2005-12-23 11:50:00,21.38,21.4,21.35,21.36,67800.0,13.721,13.7338,13.7017,13.7081,67800.0
2005-12-23 11:55:00,21.36,21.37,21.36,21.37,12200.0,13.7081,13.7145,13.7081,13.7145,12200.0
2005-12-23 12:00:00,21.37,21.4,21.37,21.39,16000.0,13.7145,13.7338,13.7145,13.7274,16000.0
2005-12-23 12:05:00,21.39,21.39,21.38,21.38,22600.0,13.7274,13.7274,13.721,13.721,22600.0
2005-12-23 12:10:00,21.38,21.38,21.38,21.38,20600.0,13.721,13.721,13.721,13.721,20600.0
2005-12-23 12:15:00,21.38,21.4,21.38,21.39,58600.0,13.721,13.7338,13.721,13.7274,58600.0
2005-12-23 12:20:00,21.38,21.38,21.36,21.37,17200.0,13.721,13.721,13.7081,13.7145,17200.0
2005-12-23 12:25:00,21.39,21.4,21.38,21.38,17800.0,13.7274,13.7338,13.721,13.721,17800.0
2005-12-23 12:30:00,21.37,21.38,21.37,21.38,3600.0,13.7145,13.721,13.7145,13.721,3600.0
2005-12-23 12:35:00,21.38,21.38,21.38,21.38,8600.0,13.721,13.721,13.721,13.721,8600.0
2005-12-23 12:40:00,21.37,21.37,21.36,21.37,34000.0,13.7145,13.7145,13.7081,13.7145,34000.0
2005-12-23 12:45:00,21.37,21.38,21.37,21.38,17600.0,13.7145,13.721,13.7145,13.721,17600.0
2005-12-23 12:50:00,21.38,21.38,21.38,21.38,9600.0,13.721,13.721,13.721,13.721,9600.0
2005-12-23 12:55:00,21.38,21.38,21.38,21.38,10800.0,13.721,13.721,13.721,13.721,10800.0
2005-12-23 13:00:00,21.38,21.4,21.38,21.4,31200.0,13.721,13.7338,13.721,13.7338,31200.0
2005-12-23 13:05:00,21.4,21.41,21.39,21.41,63400.0,13.7338,13.7402,13.7274,13.7402,63400.0
2005-12-23 13:10:00,21.4,21.41,21.39,21.4,21200.0,13.7338,13.7402,13.7274,13.7338,21200.0
2005-12-23 13:15:00,21.4,21.4,21.38,21.38,41400.0,13.7338,13.7338,13.721,13.721,41400.0
2005-12-23 13:20:00,21.38,21.38,21.37,21.38,13800.0,13.721,13.721,13.7145,13.721,13800.0
2005-12-23 13:25:00,21.38,21.38,21.38,21.38,8000.0,13.721,13.721,13.721,13.721,8000.0
2005-12-23 13:30:00,21.38,21.38,21.38,21.38,10000.0,13.721,13.721,13.721,13.721,10000.0
2005-12-23 13:35:00,21.38,21.39,21.38,21.39,7800.0,13.721,13.7274,13.721,13.7274,7800.0
2005-12-23 13:40:00,21.39,21.4,21.39,21.4,10400.0,13.7274,13.7338,13.7274,13.7338,10400.0
2005-12-23 13:45:00,21.4,21.4,21.4,21.4,9400.0,13.7338,13.7338,13.7338,13.7338,9400.0
2005-12-23 13:50:00,21.4,21.4,21.39,21.39,9600.0,13.7338,13.7338,13.7274,13.7274,9600.0
2005-12-23 13:55:00,21.39,21.39,21.36,21.36,10600.0,13.7274,13.7274,13.7081,13.7081,10600.0
2005-12-23 14:00:00,21.36,21.37,21.36,21.37,8600.0,13.7081,13.7145,13.7081,13.7145,8600.0
2005-12-23 14:05:00,21.37,21.37,21.36,21.36,17800.0,13.7145,13.7145,13.7081,13.7081,17800.0
2005-12-23 14:10:00,21.36,21.36,20.38,21.36,89800.0,13.7081,13.7081,13.0792,13.7081,89800.0
2005-12-23 14:15:00,21.36,21.36,21.34,21.34,21000.0,13.7081,13.7081,13.6953,13.6953,21000.0
2005-12-23 14:20:00,21.34,21.38,21.28,21.3,141600.0,13.6953,13.721,13.6568,13.6696,141600.0
2005-12-23 14:25:00,21.3,21.32,21.3,21.32,16200.0,13.6696,13.6825,13.6696,13.6825,16200.0
2005-12-23 14:30:00,21.32,21.32,21.29,21.3,38400.0,13.6825,13.6825,13.6632,13.6696,38400.0
2005-12-23 14:35:00,21.3,21.3,21.29,21.29,35600.0,13.6696,13.6696,13.6632,13.6632,35600.0
2005-12-23 14:40:00,21.3,21.3,21.29,21.29,35800.0,13.6696,13.6696,13.6632,13.6632,35800.0
2005-12-23 14:45:00,21.3,21.3,21.28,21.28,21000.0,13.6696,13.6696,13.6568,13.6568,21000.0
2005-12-23 14:50:00,21.29,21.29,21.27,21.28,28800.0,13.6632,13.6632,13.6504,13.6568,28800.0
2005-12-23 14:55:00,21.28,21.29,21.28,21.29,36800.0,13.6568,13.6632,13.6568,13.6632,36800.0
2005-12-23 15:00:00,21.29,21.29,21.28,21.28,59200.0,13.6632,13.6632,13.6568,13.6568,59200.0
2005-12-23 15:05:00,21.28,21.29,21.27,21.29,25800.0,13.6568,13.6632,13.6504,13.6632,25800.0
2005-12-23 15:10:00,21.29,21.31,21.28,21.3,30000.0,13.6632,13.676,13.6568,13.6696,30000.0
2005-12-23 15:15:00,21.3,21.3,21.29,21.29,33200.0,13.6696,13.6696,13.6632,13.6632,33200.0
2005-12-23 15:20:00,21.29,21.3,21.28,21.3,44800.0,13.6632,13.6696,13.6568,13.6696,44800.0
2005-12-23 15:25:00,21.3,21.31,21.3,21.3,43000.0,13.6696,13.676,13.6696,13.6696,43000.0
2005-12-23 15:30:00,21.3,21.31,21.3,21.31,19400.0,13.6696,13.676,13.6696,13.676,19400.0
2005-12-23 15:35:00,21.31,21.34,21.31,21.34,20800.0,13.676,13.6953,13.676,13.6953,20800.0
2005-12-23 15:40:00,21.34,21.39,21.34,21.37,24000.0,13.6953,13.7274,13.6953,13.7145,24000.0
2005-12-23 15:45:00,21.37,21.37,21.35,21.36,40800.0,13.7145,13.7145,13.7017,13.7081,40800.0
2005-12-23 15:50:00,21.36,21.37,21.36,21.37,26400.0,13.7081,13.7145,13.7081,13.7145,26400.0
2005-12-23 15:55:00,21.37,21.38,21.35,21.36,86600.0,13.7145,13.721,13.7017,13.7081,86600.0
2005-12-27 09:30:00,21.45,21.55,21.43,21.47,28800.0,13.7659,13.8301,13.7531,13.7787,28800.0
2005-12-27 09:35:00,21.47,21.47,21.43,21.43,33000.0,13.7787,13.7787,13.7531,13.7531,33000.0
2005-12-27 09:40:00,21.43,21.48,21.43,21.48,25800.0,13.7531,13.7851,13.7531,13.7851,25800.0
2005-12-27 09:45:00,21.48,21.48,21.46,21.47,11600.0,13.7851,13.7851,13.7723,13.7787,11600.0
2005-12-27 09:50:00,21.46,21.48,21.46,21.47,2400.0,13.7723,13.7851,13.7723,13.7787,2400.0
2005-12-27 09:55:00,21.48,21.49,21.4,21.4,23200.0,13.7851,13.7916,13.7338,13.7338,23200.0
2005-12-27 10:00:00,21.41,21.41,21.39,21.4,19000.0,13.7402,13.7402,13.7274,13.7338,19000.0
2005-12-27 10:05:00,21.4,21.42,21.4,21.41,3400.0,13.7338,13.7466,13.7338,13.7402,3400.0
2005-12-27 10:10:00,21.41,21.43,21.41,21.42,9400.0,13.7402,13.7531,13.7402,13.7466,9400.0
2005-12-27 10:15:00,21.42,21.43,21.42,21.43,6800.0,13.7466,13.7531,13.7466,13.7531,6800.0
2005-12-27 10:20:00,21.42,21.42,21.42,21.42,9800.0,13.7466,13.7466,13.7466,13.7466,9800.0
2005-12-27 10:25:00,21.42,21.43,21.42,21.43,4400.0,13.7466,13.7531,13.7466,13.7531,4400.0
2005-12-27 10:30:00,21.43,21.43,21.42,21.43,12000.0,13.7531,13.7531,13.7466,13.7531,12000.0
2005-12-27 10:35:00,21.43,21.43,21.43,21.43,6200.0,13.7531,13.7531,13.7531,13.7531,6200.0
2005-12-27 10:40:00,21.43,21.52,21.43,21.5,134600.0,13.7531,13.8108,13.7531,13.798,134600.0
2005-12-27 10:45:00,21.5,21.51,21.49,21.5,16400.0,13.798,13.8044,13.7916,13.798,16400.0
2005-12-27 10:50:00,21.5,21.5,21.5,21.5,4600.0,13.798,13.798,13.798,13.798,4600.0
2005-12-27 10:55:00,21.5,21.5,21.5,21.5,6600.0,13.798,13.798,13.798,13.798,6600.0
2005-12-27 11:00:00,21.5,21.5,21.48,21.48,10400.0,13.798,13.798,13.7851,13.7851,10400.0
2005-12-27 11:05:00,21.48,21.48,21.44,21.45,9000.0,13.7851,13.7851,13.7595,13.7659,9000.0
2005-12-27 11:10:00,21.46,21.5,21.46,21.5,27800.0,13.7723,13.798,13.7723,13.798,27800.0
2005-12-27 11:15:00,21.5,21.54,21.5,21.53,10400.0,13.798,13.8236,13.798,13.8172,10400.0
2005-12-27 11:20:00,21.53,21.55,21.53,21.54,17800.0,13.8172,13.8301,13.8172,13.8236,17800.0
2005-12-27 11:25:00,21.54,21.54,21.49,21.51,73600.0,13.8236,13.8236,13.7916,13.8044,73600.0
2005-12-27 11:30:00,21.52,21.52,21.49,21.49,17600.0,13.8108,13.8108,13.7916,13.7916,17600.0
2005-12-27 11:35:00,21.49,21.5,21.48,21.48,9600.0,13.7916,13.798,13.7851,13.7851,9600.0
2005-12-27 11:40:00,21.48,21.48,21.43,21.43,8600.0,13.7851,13.7851,13.7531,13.7531,8600.0
2005-12-27 11:45:00,21.43,21.46,21.43,21.43,14800.0,13.7531,13.7723,13.7531,13.7531,14800.0
2005-12-27 11:50:00,21.45,21.45,21.43,21.43,4600.0,13.7659,13.7659,13.7531,13.7531,4600.0
2005-12-27 11:55:00,21.43,21.43,21.41,21.41,5600.0,13.7531,13.7531,13.7402,13.7402,5600.0
2005-12-27 12:00:00,21.41,21.41,21.34,21.34,12200.0,13.7402,13.7402,13.6953,13.6953,12200.0
2005-12-27 12:05:00,21.34,21.38,21.34,21.38,19600.0,13.6953,13.721,13.6953,13.721,19600.0
2005-12-27 12:10:00,21.38,21.39,21.38,21.38,5800.0,13.721,13.7274,13.721,13.721,5800.0
2005-12-27 12:15:00,21.38,21.38,21.34,21.35,18800.0,13.721,13.721,13.6953,13.7017,18800.0
2005-12-27 12:20:00,21.35,21.4,21.35,21.4,36000.0,13.7017,13.7338,13.7017,13.7338,36000.0
2005-12-27 12:25:00,21.39,21.4,21.39,21.39,5600.0,13.7274,13.7338,13.7274,13.7274,5600.0
2005-12-27 12:30:00,21.39,21.39,21.35,21.36,10200.0,13.7274,13.7274,13.7017,13.7081,10200.0
2005-12-27 12:35:00,21.36,21.41,21.36,21.4,12000.0,13.7081,13.7402,13.7081,13.7338,12000.0
2005-12-27 12:40:00,21.4,21.42,21.4,21.42,11600.0,13.7338,13.7466,13.7338,13.7466,11600.0
2005-12-27 12:45:00,21.42,21.42,21.39,21.39,18200.0,13.7466,13.7466,13.7274,13.7274,18200.0
2005-12-27 12:50:00,21.39,21.4,21.39,21.4,16000.0,13.7274,13.7338,13.7274,13.7338,16000.0
2005-12-27 12:55:00,21.39,21.4,21.39,21.39,8800.0,13.7274,13.7338,13.7274,13.7274,8800.0
2005-12-27 13:00:00,21.39,21.39,21.38,21.38,4200.0,13.7274,13.7274,13.721,13.721,4200.0
2005-12-27 13:05:00,21.38,21.38,21.35,21.36,17600.0,13.721,13.721,13.7017,13.7081,17600.0
2005-12-27 13:10:00,21.37,21.38,21.37,21.37,4200.0,13.7145,13.721,13.7145,13.7145,4200.0
2005-12-27 13:15:00,21.37,21.37,21.35,21.35,3600.0,13.7145,13.7145,13.7017,13.7017,3600.0
2005-12-27 13:20:00,21.36,21.36,21.31,21.31,7800.0,13.7081,13.7081,13.676,13.676,7800.0
2005-12-27 13:25:00,21.31,21.32,21.3,21.3,27400.0,13.676,13.6825,13.6696,13.6696,27400.0
2005-12-27 13:30:00,21.3,21.3,21.25,21.25,9200.0,13.6696,13.6696,13.6375,13.6375,9200.0
2005-12-27 13:35:00,21.25,21.3,21.23,21.29,42600.0,13.6375,13.6696,13.6247,13.6632,42600.0
2005-12-27 13:40:00,21.29,21.29,21.29,21.29,3000.0,13.6632,13.6632,13.6632,13.6632,3000.0
2005-12-27 13:45:00,21.3,21.31,21.3,21.31,12200.0,13.6696,13.676,13.6696,13.676,12200.0
2005-12-27 13:50:00,21.31,21.31,21.26,21.28,14400.0,13.676,13.676,13.644,13.6568,14400.0
2005-12-27 13:55:00,21.28,21.28,21.27,21.28,2000.0,13.6568,13.6568,13.6504,13.6568,2000.0
2005-12-27 14:00:00,21.28,21.32,21.27,21.32,10800.0,13.6568,13.6825,13.6504,13.6825,10800.0
2005-12-27 14:05:00,21.32,21.32,21.3,21.3,12200.0,13.6825,13.6825,13.6696,13.6696,12200.0
2005-12-27 14:10:00,21.3,21.33,21.3,21.33,7400.0,13.6696,13.6889,13.6696,13.6889,7400.0
2005-12-27 14:15:00,21.33,21.36,21.33,21.34,10000.0,13.6889,13.7081,13.6889,13.6953,10000.0
2005-12-27 14:20:00,21.34,21.35,21.34,21.35,10600.0,13.6953,13.7017,13.6953,13.7017,10600.0
2005-12-27 14:25:00,21.35,21.38,21.35,21.38,10600.0,13.7017,13.721,13.7017,13.721,10600.0
2005-12-27 14:30:00,21.39,21.4,21.35,21.35,19800.0,13.7274,13.7338,13.7017,13.7017,19800.0
2005-12-27 14:35:00,21.35,21.35,21.32,21.33,5400.0,13.7017,13.7017,13.6825,13.6889,5400.0
2005-12-27 14:40:00,21.33,21.33,21.32,21.32,9800.0,13.6889,13.6889,13.6825,13.6825,9800.0
2005-12-27 14:45:00,21.33,21.34,21.33,21.33,15800.0,13.6889,13.6953,13.6889,13.6889,15800.0
2005-12-27 14:50:00,21.34,21.34,21.33,21.33,10600.0,13.6953,13.6953,13.6889,13.6889,10600.0
2005-12-27 14:55:00,21.33,21.33,21.32,21.33,23200.0,13.6889,13.6889,13.6825,13.6889,23200.0
2005-12-27 15:00:00,21.33,21.33,21.33,21.33,2200.0,13.6889,13.6889,13.6889,13.6889,2200.0
2005-12-27 15:05:00,21.33,21.33,21.32,21.32,13200.0,13.6889,13.6889,13.6825,13.6825,13200.0
2005-12-27 15:10:00,21.32,21.34,21.31,21.34,33800.0,13.6825,13.6953,13.676,13.6953,33800.0
2005-12-27 15:15:00,21.34,21.36,21.34,21.36,37400.0,13.6953,13.7081,13.6953,13.7081,37400.0
2005-12-27 15:20:00,21.36,21.38,21.36,21.38,22800.0,13.7081,13.721,13.7081,13.721,22800.0
2005-12-27 15:25:00,21.37,21.38,21.36,21.37,25000.0,13.7145,13.721,13.7081,13.7145,25000.0
2005-12-27 15:30:00,21.37,21.4,21.37,21.4,28200.0,13.7145,13.7338,13.7145,13.7338,28200.0
2005-12-27 15:35:00,21.4,21.4,21.4,21.4,17800.0,13.7338,13.7338,13.7338,13.7338,17800.0
2005-12-27 15:40:00,21.4,21.4,21.38,21.39,33000.0,13.7338,13.7338,13.721,13.7274,33000.0
2005-12-27 15:45:00,21.39,21.39,21.37,21.38,23400.0,13.7274,13.7274,13.7145,13.721,23400.0
2005-12-27 15:50:00,21.38,21.38,21.34,21.35,42600.0,13.721,13.721,13.6953,13.7017,42600.0
2005-12-27 15:55:00,21.35,21.36,21.35,21.36,43200.0,13.7017,13.7081,13.7017,13.7081,43200.0
2005-12-28 09:30:00,21.36,21.47,21.36,21.47,11800.0,13.7081,13.7787,13.7081,13.7787,11800.0
2005-12-28 09:35:00,21.47,21.55,21.47,21.55,26200.0,13.7787,13.8301,13.7787,13.8301,26200.0
2005-12-28 09:40:00,21.53,21.55,21.5,21.55,57000.0,13.8172,13.8301,13.798,13.8301,57000.0
2005-12-28 09:45:00,21.55,21.63,21.52,21.63,62600.0,13.8301,13.8814,13.8108,13.8814,62600.0
2005-12-28 09:50:00,21.62,21.63,21.59,21.6,23600.0,13.875,13.8814,13.8557,13.8622,23600.0
2005-12-28 09:55:00,21.64,21.68,21.63,21.65,10400.0,13.8878,13.9135,13.8814,13.8942,10400.0
2005-12-28 10:00:00,21.65,21.69,21.64,21.68,24600.0,13.8942,13.9199,13.8878,13.9135,24600.0
2005-12-28 10:05:00,21.65,21.68,21.61,21.63,57400.0,13.8942,13.9135,13.8686,13.8814,57400.0
2005-12-28 10:10:00,21.63,21.63,21.61,21.62,16200.0,13.8814,13.8814,13.8686,13.875,16200.0
2005-12-28 10:15:00,21.61,21.61,21.55,21.55,63800.0,13.8686,13.8686,13.8301,13.8301,63800.0
2005-12-28 10:20:00,21.55,21.58,21.55,21.56,16600.0,13.8301,13.8493,13.8301,13.8365,16600.0
2005-12-28 10:25:00,21.56,21.56,21.55,21.56,11200.0,13.8365,13.8365,13.8301,13.8365,11200.0
2005-12-28 10:30:00,21.56,21.6,21.56,21.6,6800.0,13.8365,13.8622,13.8365,13.8622,6800.0
2005-12-28 10:35:00,21.61,21.61,21.6,21.6,8600.0,13.8686,13.8686,13.8622,13.8622,8600.0
2005-12-28 10:40:00,21.6,21.6,21.59,21.59,13200.0,13.8622,13.8622,13.8557,13.8557,13200.0
2005-12-28 10:45:00,21.59,21.59,21.55,21.58,50200.0,13.8557,13.8557,13.8301,13.8493,50200.0
2005-12-28 10:50:00,21.57,21.6,21.57,21.6,12800.0,13.8429,13.8622,13.8429,13.8622,12800.0
2005-12-28 10:55:00,21.6,21.64,21.6,21.63,14400.0,13.8622,13.8878,13.8622,13.8814,14400.0
2005-12-28 11:00:00,21.63,21.68,21.63,21.67,28200.0,13.8814,13.9135,13.8814,13.9071,28200.0
2005-12-28 11:05:00,21.67,21.69,21.67,21.68,11600.0,13.9071,13.9199,13.9071,13.9135,11600.0
2005-12-28 11:10:00,21.68,21.68,21.67,21.68,12000.0,13.9135,13.9135,13.9071,13.9135,12000.0
2005-12-28 11:15:00,21.68,21.7,21.68,21.7,20200.0,13.9135,13.9263,13.9135,13.9263,20200.0
2005-12-28 11:20:00,21.71,21.72,21.71,21.71,8000.0,13.9327,13.9392,13.9327,13.9327,8000.0
2005-12-28 11:25:00,21.71,21.72,21.71,21.72,10600.0,13.9327,13.9392,13.9327,13.9392,10600.0
2005-12-28 11:30:00,21.72,21.77,21.72,21.76,26800.0,13.9392,13.9713,13.9392,13.9648,26800.0
2005-12-28 11:35:00,21.76,21.78,21.76,21.78,7400.0,13.9648,13.9777,13.9648,13.9777,7400.0
2005-12-28 11:40:00,21.79,21.83,21.77,21.78,33800.0,13.9841,14.0098,13.9713,13.9777,33800.0
2005-12-28 11:45:00,21.78,21.8,21.78,21.79,4600.0,13.9777,13.9905,13.9777,13.9841,4600.0
2005-12-28 11:50:00,21.78,21.84,21.78,21.82,58000.0,13.9777,14.0162,13.9777,14.0033,58000.0
2005-12-28 11:55:00,21.82,21.85,21.82,21.84,34200.0,14.0033,14.0226,14.0033,14.0162,34200.0
2005-12-28 12:00:00,21.84,21.85,21.82,21.82,10000.0,14.0162,14.0226,14.0033,14.0033,10000.0
2005-12-28 12:05:00,21.83,21.85,21.83,21.85,5200.0,14.0098,14.0226,14.0098,14.0226,5200.0
2005-12-28 12:10:00,21.85,21.85,21.83,21.85,10000.0,14.0226,14.0226,14.0098,14.0226,10000.0
2005-12-28 12:15:00,21.85,21.9,21.85,21.9,40200.0,14.0226,14.0547,14.0226,14.0547,40200.0
2005-12-28 12:20:00,21.9,21.93,21.9,21.92,19000.0,14.0547,14.0739,14.0547,14.0675,19000.0
2005-12-28 12:25:00,21.92,21.93,21.92,21.92,39400.0,14.0675,14.0739,14.0675,14.0675,39400.0
2005-12-28 12:30:00,21.92,21.93,21.92,21.93,11000.0,14.0675,14.0739,14.0675,14.0739,11000.0
2005-12-28 12:35:00,21.93,21.93,21.91,21.93,17200.0,14.0739,14.0739,14.0611,14.0739,17200.0
2005-12-28 12:40:00,21.93,21.94,21.93,21.93,22800.0,14.0739,14.0804,14.0739,14.0739,22800.0
2005-12-28 12:45:00,21.94,21.94,21.93,21.93,9400.0,14.0804,14.0804,14.0739,14.0739,9400.0
2005-12-28 12:50:00,21.93,21.93,21.92,21.92,10200.0,14.0739,14.0739,14.0675,14.0675,10200.0
2005-12-28 12:55:00,21.92,21.92,21.88,21.88,38000.0,14.0675,14.0675,14.0419,14.0419,38000.0
2005-12-28 13:00:00,21.88,21.89,21.88,21.89,24200.0,14.0419,14.0483,14.0419,14.0483,24200.0
2005-12-28 13:05:00,21.89,21.9,21.88,21.9,11000.0,14.0483,14.0547,14.0419,14.0547,11000.0
2005-12-28 13:10:00,21.9,21.91,21.89,21.89,6000.0,14.0547,14.0611,14.0483,14.0483,6000.0
2005-12-28 13:15:00,21.89,21.93,21.88,21.92,9200.0,14.0483,14.0739,14.0419,14.0675,9200.0
2005-12-28 13:20:00,21.92,21.94,21.9,21.91,11600.0,14.0675,14.0804,14.0547,14.0611,11600.0
2005-12-28 13:25:00,21.91,21.92,21.9,21.92,10200.0,14.0611,14.0675,14.0547,14.0675,10200.0
2005-12-28 13:30:00,21.92,21.92,21.91,21.92,3800.0,14.0675,14.0675,14.0611,14.0675,3800.0
2005-12-28 13:35:00,21.93,21.95,21.93,21.95,9000.0,14.0739,14.0868,14.0739,14.0868,9000.0
2005-12-28 13:40:00,21.95,21.95,21.93,21.93,27800.0,14.0868,14.0868,14.0739,14.0739,27800.0
2005-12-28 13:45:00,21.93,21.95,21.93,21.95,8200.0,14.0739,14.0868,14.0739,14.0868,8200.0
2005-12-28 13:50:00,21.95,21.95,21.94,21.95,3800.0,14.0868,14.0868,14.0804,14.0868,3800.0
2005-12-28 13:55:00,21.94,21.95,21.94,21.95,16600.0,14.0804,14.0868,14.0804,14.0868,16600.0
2005-12-28 14:00:00,21.95,21.97,21.95,21.97,9400.0,14.0868,14.0996,14.0868,14.0996,9400.0
2005-12-28 14:05:00,21.97,21.99,21.97,21.98,22800.0,14.0996,14.1124,14.0996,14.106,22800.0
2005-12-28 14:10:00,21.98,21.99,21.93,21.96,23200.0,14.106,14.1124,14.0739,14.0932,23200.0
2005-12-28 14:15:00,21.96,22.0,21.96,22.0,32600.0,14.0932,14.1189,14.0932,14.1189,32600.0
2005-12-28 14:20:00,22.0,22.01,22.0,22.0,23400.0,14.1189,14.1253,14.1189,14.1189,23400.0
2005-12-28 14:25:00,22.0,22.02,21.97,21.98,20600.0,14.1189,14.1317,14.0996,14.106,20600.0
2005-12-28 14:30:00,21.98,22.0,21.98,22.0,32600.0,14.106,14.1189,14.106,14.1189,32600.0
2005-12-28 14:35:00,22.0,22.0,21.98,21.99,12200.0,14.1189,14.1189,14.106,14.1124,12200.0
2005-12-28 14:40:00,21.99,21.99,21.87,21.91,45000.0,14.1124,14.1124,14.0354,14.0611,45000.0
2005-12-28 14:45:00,21.91,21.94,21.9,21.91,40600.0,14.0611,14.0804,14.0547,14.0611,40600.0
2005-12-28 14:50:00,21.9,21.91,21.89,21.9,23800.0,14.0547,14.0611,14.0483,14.0547,23800.0
2005-12-28 14:55:00,21.89,21.9,21.89,21.89,10800.0,14.0483,14.0547,14.0483,14.0483,10800.0
2005-12-28 15:00:00,21.88,21.88,21.85,21.86,48600.0,14.0419,14.0419,14.0226,14.029,48600.0
2005-12-28 15:05:00,21.86,21.86,21.85,21.86,22600.0,14.029,14.029,14.0226,14.029,22600.0
2005-12-28 15:10:00,21.86,21.88,21.86,21.88,23800.0,14.029,14.0419,14.029,14.0419,23800.0
2005-12-28 15:15:00,21.88,21.89,21.87,21.88,7000.0,14.0419,14.0483,14.0354,14.0419,7000.0
2005-12-28 15:20:00,21.88,21.9,21.88,21.9,26600.0,14.0419,14.0547,14.0419,14.0547,26600.0
2005-12-28 15:25:00,21.92,21.93,21.91,21.93,55400.0,14.0675,14.0739,14.0611,14.0739,55400.0
2005-12-28 15:30:00,21.93,21.94,21.92,21.92,22600.0,14.0739,14.0804,14.0675,14.0675,22600.0
2005-12-28 15:35:00,21.92,21.93,21.92,21.93,15000.0,14.0675,14.0739,14.0675,14.0739,15000.0
2005-12-28 15:40:00,21.93,21.93,21.93,21.93,19800.0,14.0739,14.0739,14.0739,14.0739,19800.0
2005-12-28 15:45:00,21.93,21.94,21.93,21.93,34800.0,14.0739,14.0804,14.0739,14.0739,34800.0
2005-12-28 15:50:00,21.93,21.97,21.93,21.95,112600.0,14.0739,14.0996,14.0739,14.0868,112600.0
2005-12-28 15:55:00,21.93,21.94,21.92,21.92,41600.0,14.0739,14.0804,14.0675,14.0675,41600.0
2005-12-29 09:30:00,21.92,21.96,21.92,21.96,12000.0,14.0675,14.0932,14.0675,14.0932,12000.0
2005-12-29 09:35:00,21.96,21.98,21.9,21.98,12000.0,14.0932,14.106,14.0547,14.106,12000.0
2005-12-29 09:40:00,21.98,22.0,21.95,21.96,5800.0,14.106,14.1189,14.0868,14.0932,5800.0
2005-12-29 09:45:00,21.95,21.95,21.93,21.93,3800.0,14.0868,14.0868,14.0739,14.0739,3800.0
2005-12-29 09:50:00,21.93,21.93,21.9,21.9,10200.0,14.0739,14.0739,14.0547,14.0547,10200.0
2005-12-29 09:55:00,21.9,21.9,21.9,21.9,1600.0,14.0547,14.0547,14.0547,14.0547,1600.0
2005-12-29 10:00:00,21.9,21.9,21.83,21.84,17200.0,14.0547,14.0547,14.0098,14.0162,17200.0
2005-12-29 10:05:00,21.83,21.84,21.82,21.83,6200.0,14.0098,14.0162,14.0033,14.0098,6200.0
2005-12-29 10:10:00,21.83,21.88,21.82,21.88,10400.0,14.0098,14.0419,14.0033,14.0419,10400.0
2005-12-29 10:15:00,21.86,21.86,21.86,21.86,3800.0,14.029,14.029,14.029,14.029,3800.0
2005-12-29 10:20:00,21.86,21.86,21.85,21.86,3600.0,14.029,14.029,14.0226,14.029,3600.0
2005-12-29 10:25:00,21.9,21.9,21.86,21.86,28000.0,14.0547,14.0547,14.029,14.029,28000.0
2005-12-29 10:30:00,21.87,21.87,21.86,21.86,5400.0,14.0354,14.0354,14.029,14.029,5400.0
2005-12-29 10:35:00,21.87,21.87,21.85,21.85,6800.0,14.0354,14.0354,14.0226,14.0226,6800.0
2005-12-29 10:40:00,21.84,21.84,21.82,21.82,6800.0,14.0162,14.0162,14.0033,14.0033,6800.0
2005-12-29 10:45:00,21.83,21.83,21.8,21.8,6000.0,14.0098,14.0098,13.9905,13.9905,6000.0
2005-12-29 10:50:00,21.8,21.82,21.79,21.82,27600.0,13.9905,14.0033,13.9841,14.0033,27600.0
2005-12-29 10:55:00,21.82,21.85,21.82,21.85,5000.0,14.0033,14.0226,14.0033,14.0226,5000.0
2005-12-29 11:00:00,21.86,21.86,21.86,21.86,12600.0,14.029,14.029,14.029,14.029,12600.0
2005-12-29 11:05:00,21.86,21.86,21.81,21.81,15400.0,14.029,14.029,13.9969,13.9969,15400.0
2005-12-29 11:10:00,21.81,21.81,21.81,21.81,3400.0,13.9969,13.9969,13.9969,13.9969,3400.0
2005-12-29 11:15:00,21.81,21.81,21.81,21.81,8400.0,13.9969,13.9969,13.9969,13.9969,8400.0
2005-12-29 11:20:00,21.81,21.81,21.79,21.8,9800.0,13.9969,13.9969,13.9841,13.9905,9800.0
2005-12-29 11:25:00,21.8,21.8,21.79,21.8,7400.0,13.9905,13.9905,13.9841,13.9905,7400.0
2005-12-29 11:30:00,21.8,21.81,21.79,21.79,6200.0,13.9905,13.9969,13.9841,13.9841,6200.0
2005-12-29 11:35:00,21.79,21.79,21.78,21.78,8200.0,13.9841,13.9841,13.9777,13.9777,8200.0
2005-12-29 11:40:00,21.78,21.78,21.77,21.78,6600.0,13.9777,13.9777,13.9713,13.9777,6600.0
2005-12-29 11:45:00,21.77,21.78,21.75,21.75,7400.0,13.9713,13.9777,13.9584,13.9584,7400.0
2005-12-29 11:50:00,21.75,21.75,21.74,21.74,3800.0,13.9584,13.9584,13.952,13.952,3800.0
2005-12-29 11:55:00,21.73,21.74,21.71,21.74,18200.0,13.9456,13.952,13.9327,13.952,18200.0
2005-12-29 12:00:00,21.74,21.74,21.73,21.73,2000.0,13.952,13.952,13.9456,13.9456,2000.0
2005-12-29 12:05:00,21.73,21.73,21.72,21.72,3800.0,13.9456,13.9456,13.9392,13.9392,3800.0
2005-12-29 12:10:00,21.72,21.75,21.72,21.74,6400.0,13.9392,13.9584,13.9392,13.952,6400.0
2005-12-29 12:15:00,21.73,21.74,21.72,21.72,1600.0,13.9456,13.952,13.9392,13.9392,1600.0
2005-12-29 12:20:00,21.72,21.75,21.72,21.75,9400.0,13.9392,13.9584,13.9392,13.9584,9400.0
2005-12-29 12:25:00,21.75,21.75,21.74,21.75,4200.0,13.9584,13.9584,13.952,13.9584,4200.0
2005-12-29 12:30:00,21.75,21.75,21.74,21.74,2400.0,13.9584,13.9584,13.952,13.952,2400.0
2005-12-29 12:35:00,21.75,21.76,21.75,21.75,11600.0,13.9584,13.9648,13.9584,13.9584,11600.0
2005-12-29 12:40:00,21.75,21.75,21.75,21.75,4800.0,13.9584,13.9584,13.9584,13.9584,4800.0
2005-12-29 12:45:00,21.75,21.77,21.75,21.77,8000.0,13.9584,13.9713,13.9584,13.9713,8000.0
2005-12-29 12:50:00,21.77,21.81,21.76,21.81,10000.0,13.9713,13.9969,13.9648,13.9969,10000.0
2005-12-29 12:55:00,21.78,21.79,21.78,21.79,3800.0,13.9777,13.9841,13.9777,13.9841,3800.0
2005-12-29 13:00:00,21.81,21.83,21.81,21.83,7200.0,13.9969,14.0098,13.9969,14.0098,7200.0
2005-12-29 13:05:00,21.85,21.85,21.83,21.83,3600.0,14.0226,14.0226,14.0098,14.0098,3600.0
2005-12-29 13:10:00,21.82,21.82,21.82,21.82,200.0,14.0033,14.0033,14.0033,14.0033,200.0
2005-12-29 13:15:00,21.83,21.84,21.83,21.84,1800.0,14.0098,14.0162,14.0098,14.0162,1800.0
2005-12-29 13:20:00,21.84,21.84,21.83,21.84,3000.0,14.0162,14.0162,14.0098,14.0162,3000.0
2005-12-29 13:25:00,21.84,21.85,21.84,21.84,1600.0,14.0162,14.0226,14.0162,14.0162,1600.0
2005-12-29 13:30:00,21.85,21.85,21.85,21.85,1400.0,14.0226,14.0226,14.0226,14.0226,1400.0
2005-12-29 13:35:00,21.85,21.85,21.84,21.84,1600.0,14.0226,14.0226,14.0162,14.0162,1600.0
2005-12-29 13:40:00,21.83,21.83,21.83,21.83,200.0,14.0098,14.0098,14.0098,14.0098,200.0
2005-12-29 13:45:00,21.84,21.84,21.83,21.83,2000.0,14.0162,14.0162,14.0098,14.0098,2000.0
2005-12-29 13:50:00,21.83,21.84,21.83,21.83,3800.0,14.0098,14.0162,14.0098,14.0098,3800.0
2005-12-29 13:55:00,21.83,21.84,21.83,21.84,5400.0,14.0098,14.0162,14.0098,14.0162,5400.0
2005-12-29 14:00:00,21.85,21.85,21.84,21.84,1000.0,14.0226,14.0226,14.0162,14.0162,1000.0
2005-12-29 14:05:00,21.84,21.87,21.84,21.86,6400.0,14.0162,14.0354,14.0162,14.029,6400.0
2005-12-29 14:10:00,21.85,21.88,21.84,21.88,8200.0,14.0226,14.0419,14.0162,14.0419,8200.0
2005-12-29 14:15:00,21.88,21.88,21.88,21.88,4800.0,14.0419,14.0419,14.0419,14.0419,4800.0
2005-12-29 14:20:00,21.88,21.88,21.88,21.88,3400.0,14.0419,14.0419,14.0419,14.0419,3400.0
2005-12-29 14:25:00,21.88,21.89,21.88,21.89,5400.0,14.0419,14.0483,14.0419,14.0483,5400.0
2005-12-29 14:30:00,21.88,21.91,21.88,21.9,6000.0,14.0419,14.0611,14.0419,14.0547,6000.0
2005-12-29 14:35:00,21.89,21.93,21.89,21.92,2400.0,14.0483,14.0739,14.0483,14.0675,2400.0
2005-12-29 14:40:00,21.92,21.92,21.91,21.92,1800.0,14.0675,14.0675,14.0611,14.0675,1800.0
2005-12-29 14:45:00,21.92,21.92,21.9,21.9,32200.0,14.0675,14.0675,14.0547,14.0547,32200.0
2005-12-29 14:50:00,21.9,21.91,21.9,21.9,2400.0,14.0547,14.0611,14.0547,14.0547,2400.0
2005-12-29 14:55:00,21.9,21.9,21.9,21.9,15600.0,14.0547,14.0547,14.0547,14.0547,15600.0
2005-12-29 15:00:00,21.9,21.9,21.9,21.9,13800.0,14.0547,14.0547,14.0547,14.0547,13800.0
2005-12-29 15:05:00,21.9,21.9,21.84,21.85,9000.0,14.0547,14.0547,14.0162,14.0226,9000.0
2005-12-29 15:10:00,21.85,21.86,21.82,21.85,10600.0,14.0226,14.029,14.0033,14.0226,10600.0
2005-12-29 15:15:00,21.85,21.85,21.8,21.8,3800.0,14.0226,14.0226,13.9905,13.9905,3800.0
2005-12-29 15:20:00,21.8,21.81,21.8,21.81,22000.0,13.9905,13.9969,13.9905,13.9969,22000.0
2005-12-29 15:25:00,21.81,21.82,21.8,21.82,9400.0,13.9969,14.0033,13.9905,14.0033,9400.0
2005-12-29 15:30:00,21.82,21.83,21.82,21.83,14800.0,14.0033,14.0098,14.0033,14.0098,14800.0
2005-12-29 15:35:00,21.83,21.83,21.81,21.81,4000.0,14.0098,14.0098,13.9969,13.9969,4000.0
2005-12-29 15:40:00,21.81,21.81,21.77,21.77,23600.0,13.9969,13.9969,13.9713,13.9713,23600.0
2005-12-29 15:45:00,21.77,21.79,21.77,21.79,17000.0,13.9713,13.9841,13.9713,13.9841,17000.0
2005-12-29 15:50:00,21.79,21.81,21.79,21.81,14800.0,13.9841,13.9969,13.9841,13.9969,14800.0
2005-12-29 15:55:00,21.81,21.81,21.8,21.81,34400.0,13.9969,13.9969,13.9905,13.9969,34400.0
2005-12-30 09:30:00,21.73,21.73,21.62,21.72,22200.0,13.9456,13.9456,13.875,13.9392,22200.0
2005-12-30 09:35:00,21.74,21.75,21.67,21.68,14800.0,13.952,13.9584,13.9071,13.9135,14800.0
2005-12-30 09:40:00,21.68,21.73,21.68,21.73,5800.0,13.9135,13.9456,13.9135,13.9456,5800.0
2005-12-30 09:45:00,21.73,21.78,21.73,21.77,16000.0,13.9456,13.9777,13.9456,13.9713,16000.0
2005-12-30 09:50:00,21.78,21.86,21.78,21.86,12800.0,13.9777,14.029,13.9777,14.029,12800.0
2005-12-30 09:55:00,21.86,21.89,21.86,21.89,9200.0,14.029,14.0483,14.029,14.0483,9200.0
2005-12-30 10:00:00,21.89,21.89,21.73,21.73,20800.0,14.0483,14.0483,13.9456,13.9456,20800.0
2005-12-30 10:05:00,21.72,21.72,21.68,21.68,11200.0,13.9392,13.9392,13.9135,13.9135,11200.0
2005-12-30 10:10:00,21.68,21.68,21.65,21.66,115600.0,13.9135,13.9135,13.8942,13.9007,115600.0
2005-12-30 10:15:00,21.65,21.65,21.61,21.61,10200.0,13.8942,13.8942,13.8686,13.8686,10200.0
2005-12-30 10:20:00,21.61,21.61,21.59,21.59,8400.0,13.8686,13.8686,13.8557,13.8557,8400.0
2005-12-30 10:25:00,21.59,21.61,21.58,21.59,20400.0,13.8557,13.8686,13.8493,13.8557,20400.0
2005-12-30 10:30:00,21.59,21.61,21.59,21.6,8200.0,13.8557,13.8686,13.8557,13.8622,8200.0
2005-12-30 10:35:00,21.6,21.61,21.57,21.57,17400.0,13.8622,13.8686,13.8429,13.8429,17400.0
2005-12-30 10:40:00,21.58,21.59,21.54,21.54,17800.0,13.8493,13.8557,13.8236,13.8236,17800.0
2005-12-30 10:45:00,21.53,21.53,21.47,21.47,21600.0,13.8172,13.8172,13.7787,13.7787,21600.0
2005-12-30 10:50:00,21.47,21.47,21.43,21.45,74400.0,13.7787,13.7787,13.7531,13.7659,74400.0
2005-12-30 10:55:00,21.43,21.5,21.43,21.49,60800.0,13.7531,13.798,13.7531,13.7916,60800.0
2005-12-30 11:00:00,21.49,21.51,21.48,21.51,6600.0,13.7916,13.8044,13.7851,13.8044,6600.0
2005-12-30 11:05:00,21.51,21.54,21.51,21.54,4200.0,13.8044,13.8236,13.8044,13.8236,4200.0
2005-12-30 11:10:00,21.55,21.59,21.55,21.58,2800.0,13.8301,13.8557,13.8301,13.8493,2800.0
2005-12-30 11:15:00,21.58,21.61,21.58,21.59,3400.0,13.8493,13.8686,13.8493,13.8557,3400.0
2005-12-30 11:20:00,21.59,21.64,21.59,21.64,5600.0,13.8557,13.8878,13.8557,13.8878,5600.0
2005-12-30 11:25:00,21.64,21.68,21.64,21.67,5800.0,13.8878,13.9135,13.8878,13.9071,5800.0
2005-12-30 11:30:00,21.67,21.68,21.66,21.68,2800.0,13.9071,13.9135,13.9007,13.9135,2800.0
2005-12-30 11:35:00,21.67,21.68,21.67,21.68,3800.0,13.9071,13.9135,13.9071,13.9135,3800.0
2005-12-30 11:40:00,21.68,21.68,21.67,21.67,2800.0,13.9135,13.9135,13.9071,13.9071,2800.0
2005-12-30 11:45:00,21.67,21.67,21.65,21.65,2000.0,13.9071,13.9071,13.8942,13.8942,2000.0
2005-12-30 11:50:00,21.65,21.65,21.63,21.63,2800.0,13.8942,13.8942,13.8814,13.8814,2800.0
2005-12-30 11:55:00,21.63,21.63,21.6,21.6,4000.0,13.8814,13.8814,13.8622,13.8622,4000.0
2005-12-30 12:00:00,21.59,21.6,21.53,21.53,7800.0,13.8557,13.8622,13.8172,13.8172,7800.0
2005-12-30 12:05:00,21.53,21.54,21.53,21.54,5400.0,13.8172,13.8236,13.8172,13.8236,5400.0
2005-12-30 12:10:00,21.54,21.54,21.54,21.54,5200.0,13.8236,13.8236,13.8236,13.8236,5200.0
2005-12-30 12:15:00,21.54,21.54,21.54,21.54,8400.0,13.8236,13.8236,13.8236,13.8236,8400.0
2005-12-30 12:20:00,21.54,21.54,21.51,21.51,5800.0,13.8236,13.8236,13.8044,13.8044,5800.0
2005-12-30 12:25:00,21.5,21.52,21.5,21.52,17600.0,13.798,13.8108,13.798,13.8108,17600.0
2005-12-30 12:30:00,21.52,21.53,21.52,21.53,3800.0,13.8108,13.8172,13.8108,13.8172,3800.0
2005-12-30 12:35:00,21.53,21.54,21.53,21.54,3000.0,13.8172,13.8236,13.8172,13.8236,3000.0
2005-12-30 12:40:00,21.54,21.55,21.54,21.55,3600.0,13.8236,13.8301,13.8236,13.8301,3600.0
2005-12-30 12:45:00,21.55,21.55,21.55,21.55,1200.0,13.8301,13.8301,13.8301,13.8301,1200.0
2005-12-30 12:50:00,21.54,21.55,21.54,21.55,3800.0,13.8236,13.8301,13.8236,13.8301,3800.0
2005-12-30 12:55:00,21.55,21.55,21.55,21.55,600.0,13.8301,13.8301,13.8301,13.8301,600.0
2005-12-30 13:00:00,21.55,21.58,21.55,21.58,5000.0,13.8301,13.8493,13.8301,13.8493,5000.0
2005-12-30 13:05:00,21.58,21.59,21.58,21.59,6200.0,13.8493,13.8557,13.8493,13.8557,6200.0
2005-12-30 13:10:00,21.59,21.59,21.54,21.55,3400.0,13.8557,13.8557,13.8236,13.8301,3400.0
2005-12-30 13:15:00,21.55,21.55,21.53,21.53,3800.0,13.8301,13.8301,13.8172,13.8172,3800.0
2005-12-30 13:20:00,21.53,21.53,21.53,21.53,1200.0,13.8172,13.8172,13.8172,13.8172,1200.0
2005-12-30 13:25:00,21.53,21.53,21.51,21.52,7000.0,13.8172,13.8172,13.8044,13.8108,7000.0
2005-12-30 13:30:00,21.52,21.52,21.52,21.52,3600.0,13.8108,13.8108,13.8108,13.8108,3600.0
2005-12-30 13:35:00,21.52,21.55,21.52,21.55,5600.0,13.8108,13.8301,13.8108,13.8301,5600.0
2005-12-30 13:40:00,21.55,21.58,21.55,21.55,9400.0,13.8301,13.8493,13.8301,13.8301,9400.0
2005-12-30 13:45:00,21.56,21.57,21.56,21.56,1800.0,13.8365,13.8429,13.8365,13.8365,1800.0
2005-12-30 13:50:00,21.55,21.57,21.54,21.54,4800.0,13.8301,13.8429,13.8236,13.8236,4800.0
2005-12-30 13:55:00,21.53,21.53,21.52,21.53,3400.0,13.8172,13.8172,13.8108,13.8172,3400.0
2005-12-30 14:00:00,21.53,21.56,21.53,21.55,3000.0,13.8172,13.8365,13.8172,13.8301,3000.0
2005-12-30 14:05:00,21.55,21.59,21.55,21.59,11800.0,13.8301,13.8557,13.8301,13.8557,11800.0
2005-12-30 14:10:00,21.58,21.6,21.58,21.6,3600.0,13.8493,13.8622,13.8493,13.8622,3600.0
2005-12-30 14:15:00,21.61,21.61,21.6,21.6,5400.0,13.8686,13.8686,13.8622,13.8622,5400.0
2005-12-30 14:20:00,21.61,21.63,21.61,21.63,4800.0,13.8686,13.8814,13.8686,13.8814,4800.0
2005-12-30 14:25:00,21.63,21.64,21.63,21.63,8800.0,13.8814,13.8878,13.8814,13.8814,8800.0
2005-12-30 14:30:00,21.63,21.65,21.63,21.64,25400.0,13.8814,13.8942,13.8814,13.8878,25400.0
2005-12-30 14:35:00,21.65,21.65,21.64,21.64,60400.0,13.8942,13.8942,13.8878,13.8878,60400.0
2005-12-30 14:40:00,21.64,21.64,21.63,21.63,13000.0,13.8878,13.8878,13.8814,13.8814,13000.0
2005-12-30 14:45:00,21.63,21.63,21.63,21.63,6600.0,13.8814,13.8814,13.8814,13.8814,6600.0
2005-12-30 14:50:00,21.64,21.65,21.64,21.65,6200.0,13.8878,13.8942,13.8878,13.8942,6200.0
2005-12-30 14:55:00,21.65,21.65,21.64,21.65,8600.0,13.8942,13.8942,13.8878,13.8942,8600.0
2005-12-30 15:00:00,21.64,21.65,21.64,21.64,4200.0,13.8878,13.8942,13.8878,13.8878,4200.0
2005-12-30 15:05:00,21.64,21.64,21.63,21.63,4600.0,13.8878,13.8878,13.8814,13.8814,4600.0
2005-12-30 15:10:00,21.63,21.63,21.63,21.63,4800.0,13.8814,13.8814,13.8814,13.8814,4800.0
2005-12-30 15:15:00,21.63,21.64,21.63,21.64,8800.0,13.8814,13.8878,13.8814,13.8878,8800.0
2005-12-30 15:20:00,21.63,21.65,21.63,21.63,14200.0,13.8814,13.8942,13.8814,13.8814,14200.0
2005-12-30 15:25:00,21.63,21.69,21.63,21.64,27400.0,13.8814,13.9199,13.8814,13.8878,27400.0
2005-12-30 15:30:00,21.64,21.66,21.64,21.66,14600.0,13.8878,13.9007,13.8878,13.9007,14600.0
2005-12-30 15:35:00,21.66,21.67,21.65,21.65,27000.0,13.9007,13.9071,13.8942,13.8942,27000.0
2005-12-30 15:40:00,21.65,21.65,21.63,21.63,14400.0,13.8942,13.8942,13.8814,13.8814,14400.0
2005-12-30 15:45:00,21.61,21.61,21.61,21.61,28800.0,13.8686,13.8686,13.8686,13.8686,28800.0
2005-12-30 15:50:00,21.61,21.61,21.56,21.58,27400.0,13.8686,13.8686,13.8365,13.8493,27400.0
2005-12-30 15:55:00,21.58,21.58,21.56,21.57,86800.0,13.8493,13.8493,13.8365,13.8429,86800.0
2006-01-03 09:30:00,21.78,21.78,21.56,21.56,41600.0,13.9777,13.9777,13.8365,13.8365,41600.0
2006-01-03 09:35:00,21.62,21.62,21.58,21.62,21800.0,13.875,13.875,13.8493,13.875,21800.0
2006-01-03 09:40:00,21.63,21.65,21.63,21.65,29400.0,13.8814,13.8942,13.8814,13.8942,29400.0
2006-01-03 09:45:00,21.65,21.65,21.53,21.53,16600.0,13.8942,13.8942,13.8172,13.8172,16600.0
2006-01-03 09:50:00,21.53,21.53,21.44,21.44,18000.0,13.8172,13.8172,13.7595,13.7595,18000.0
2006-01-03 09:55:00,21.43,21.49,21.4,21.45,16400.0,13.7531,13.7916,13.7338,13.7659,16400.0
2006-01-03 10:00:00,21.46,21.54,21.46,21.48,37600.0,13.7723,13.8236,13.7723,13.7851,37600.0
2006-01-03 10:05:00,21.45,21.45,21.34,21.34,20200.0,13.7659,13.7659,13.6953,13.6953,20200.0
2006-01-03 10:10:00,21.34,21.34,21.29,21.31,44800.0,13.6953,13.6953,13.6632,13.676,44800.0
2006-01-03 10:15:00,21.3,21.31,21.2,21.25,23200.0,13.6696,13.676,13.6054,13.6375,23200.0
2006-01-03 10:20:00,21.27,21.3,21.25,21.29,10600.0,13.6504,13.6696,13.6375,13.6632,10600.0
2006-01-03 10:25:00,21.29,21.29,21.25,21.28,18600.0,13.6632,13.6632,13.6375,13.6568,18600.0
2006-01-03 10:30:00,21.27,21.29,21.25,21.25,11200.0,13.6504,13.6632,13.6375,13.6375,11200.0
2006-01-03 10:35:00,21.23,21.23,21.13,21.13,36400.0,13.6247,13.6247,13.5605,13.5605,36400.0
2006-01-03 10:40:00,21.12,21.23,21.12,21.22,15800.0,13.5541,13.6247,13.5541,13.6183,15800.0
2006-01-03 10:45:00,21.22,21.22,21.16,21.18,8800.0,13.6183,13.6183,13.5798,13.5926,8800.0
2006-01-03 10:50:00,21.19,21.3,21.19,21.3,23800.0,13.599,13.6696,13.599,13.6696,23800.0
2006-01-03 10:55:00,21.3,21.3,21.24,21.24,33200.0,13.6696,13.6696,13.6311,13.6311,33200.0
2006-01-03 11:00:00,21.24,21.27,21.24,21.25,14000.0,13.6311,13.6504,13.6311,13.6375,14000.0
2006-01-03 11:05:00,21.25,21.25,21.18,21.18,15400.0,13.6375,13.6375,13.5926,13.5926,15400.0
2006-01-03 11:10:00,21.18,21.19,21.18,21.19,17000.0,13.5926,13.599,13.5926,13.599,17000.0
2006-01-03 11:15:00,21.19,21.27,21.19,21.26,19800.0,13.599,13.6504,13.599,13.644,19800.0
2006-01-03 11:20:00,21.25,21.25,21.22,21.23,11000.0,13.6375,13.6375,13.6183,13.6247,11000.0
2006-01-03 11:25:00,21.23,21.3,21.23,21.3,24400.0,13.6247,13.6696,13.6247,13.6696,24400.0
2006-01-03 11:30:00,21.3,21.35,21.3,21.35,35400.0,13.6696,13.7017,13.6696,13.7017,35400.0
2006-01-03 11:35:00,21.34,21.38,21.34,21.38,29000.0,13.6953,13.721,13.6953,13.721,29000.0
2006-01-03 11:40:00,21.38,21.4,21.37,21.37,23600.0,13.721,13.7338,13.7145,13.7145,23600.0
2006-01-03 11:45:00,21.38,21.39,21.38,21.38,16200.0,13.721,13.7274,13.721,13.721,16200.0
2006-01-03 11:50:00,21.38,21.4,21.37,21.4,42800.0,13.721,13.7338,13.7145,13.7338,42800.0
2006-01-03 11:55:00,21.39,21.44,21.39,21.44,16200.0,13.7274,13.7595,13.7274,13.7595,16200.0
2006-01-03 12:00:00,21.44,21.45,21.39,21.4,19600.0,13.7595,13.7659,13.7274,13.7338,19600.0
2006-01-03 12:05:00,21.41,21.43,21.4,21.43,13400.0,13.7402,13.7531,13.7338,13.7531,13400.0
2006-01-03 12:10:00,21.42,21.43,21.41,21.42,11800.0,13.7466,13.7531,13.7402,13.7466,11800.0
2006-01-03 12:15:00,21.42,21.43,21.42,21.43,21800.0,13.7466,13.7531,13.7466,13.7531,21800.0
2006-01-03 12:20:00,21.43,21.47,21.43,21.47,28200.0,13.7531,13.7787,13.7531,13.7787,28200.0
2006-01-03 12:25:00,21.47,21.48,21.45,21.46,18800.0,13.7787,13.7851,13.7659,13.7723,18800.0
2006-01-03 12:30:00,21.44,21.46,21.42,21.45,23800.0,13.7595,13.7723,13.7466,13.7659,23800.0
2006-01-03 12:35:00,21.46,21.46,21.45,21.45,7000.0,13.7723,13.7723,13.7659,13.7659,7000.0
2006-01-03 12:40:00,21.46,21.46,21.42,21.46,11000.0,13.7723,13.7723,13.7466,13.7723,11000.0
2006-01-03 12:45:00,21.45,21.48,21.45,21.46,51000.0,13.7659,13.7851,13.7659,13.7723,51000.0
2006-01-03 12:50:00,21.46,21.46,21.45,21.45,25200.0,13.7723,13.7723,13.7659,13.7659,25200.0
2006-01-03 12:55:00,21.45,21.46,21.45,21.45,23400.0,13.7659,13.7723,13.7659,13.7659,23400.0
2006-01-03 13:00:00,21.45,21.45,21.42,21.42,11400.0,13.7659,13.7659,13.7466,13.7466,11400.0
2006-01-03 13:05:00,21.42,21.43,21.41,21.41,9000.0,13.7466,13.7531,13.7402,13.7402,9000.0
2006-01-03 13:10:00,21.41,21.41,21.39,21.39,7800.0,13.7402,13.7402,13.7274,13.7274,7800.0
2006-01-03 13:15:00,21.39,21.39,21.39,21.39,3200.0,13.7274,13.7274,13.7274,13.7274,3200.0
2006-01-03 13:20:00,21.39,21.39,21.38,21.38,9400.0,13.7274,13.7274,13.721,13.721,9400.0
2006-01-03 13:25:00,21.38,21.38,21.38,21.38,5000.0,13.721,13.721,13.721,13.721,5000.0
2006-01-03 13:30:00,21.38,21.39,21.38,21.39,7800.0,13.721,13.7274,13.721,13.7274,7800.0
2006-01-03 13:35:00,21.39,21.39,21.38,21.39,6000.0,13.7274,13.7274,13.721,13.7274,6000.0
2006-01-03 13:40:00,21.39,21.4,21.39,21.39,2000.0,13.7274,13.7338,13.7274,13.7274,2000.0
2006-01-03 13:45:00,21.39,21.4,21.37,21.4,7600.0,13.7274,13.7338,13.7145,13.7338,7600.0
2006-01-03 13:50:00,21.39,21.4,21.39,21.4,3000.0,13.7274,13.7338,13.7274,13.7338,3000.0
2006-01-03 13:55:00,21.39,21.39,21.36,21.36,6400.0,13.7274,13.7274,13.7081,13.7081,6400.0
2006-01-03 14:00:00,21.36,21.43,21.36,21.43,12600.0,13.7081,13.7531,13.7081,13.7531,12600.0
2006-01-03 14:05:00,21.43,21.49,21.43,21.49,19200.0,13.7531,13.7916,13.7531,13.7916,19200.0
2006-01-03 14:10:00,21.49,21.53,21.49,21.53,22400.0,13.7916,13.8172,13.7916,13.8172,22400.0
2006-01-03 14:15:00,21.52,21.54,21.48,21.49,26600.0,13.8108,13.8236,13.7851,13.7916,26600.0
2006-01-03 14:20:00,21.49,21.5,21.47,21.47,7000.0,13.7916,13.798,13.7787,13.7787,7000.0
2006-01-03 14:25:00,21.47,21.52,21.47,21.5,16400.0,13.7787,13.8108,13.7787,13.798,16400.0
2006-01-03 14:30:00,21.51,21.61,21.51,21.61,15200.0,13.8044,13.8686,13.8044,13.8686,15200.0
2006-01-03 14:35:00,21.62,21.63,21.61,21.61,6400.0,13.875,13.8814,13.8686,13.8686,6400.0
2006-01-03 14:40:00,21.62,21.66,21.62,21.65,10000.0,13.875,13.9007,13.875,13.8942,10000.0
2006-01-03 14:45:00,21.65,21.72,21.65,21.71,36200.0,13.8942,13.9392,13.8942,13.9327,36200.0
2006-01-03 14:50:00,21.72,21.74,21.72,21.74,41400.0,13.9392,13.952,13.9392,13.952,41400.0
2006-01-03 14:55:00,21.74,21.75,21.71,21.71,50000.0,13.952,13.9584,13.9327,13.9327,50000.0
2006-01-03 15:00:00,21.71,21.85,21.71,21.84,52200.0,13.9327,14.0226,13.9327,14.0162,52200.0
2006-01-03 15:05:00,21.84,21.87,21.84,21.86,38600.0,14.0162,14.0354,14.0162,14.029,38600.0
2006-01-03 15:10:00,21.85,21.85,21.83,21.84,111400.0,14.0226,14.0226,14.0098,14.0162,111400.0
2006-01-03 15:15:00,21.84,21.84,21.82,21.84,29600.0,14.0162,14.0162,14.0033,14.0162,29600.0
2006-01-03 15:20:00,21.84,21.84,21.82,21.83,24400.0,14.0162,14.0162,14.0033,14.0098,24400.0
2006-01-03 15:25:00,21.83,21.83,21.82,21.83,17600.0,14.0098,14.0098,14.0033,14.0098,17600.0
2006-01-03 15:30:00,21.83,21.87,21.83,21.86,28000.0,14.0098,14.0354,14.0098,14.029,28000.0
2006-01-03 15:35:00,21.86,21.9,21.85,21.89,40200.0,14.029,14.0547,14.0226,14.0483,40200.0
2006-01-03 15:40:00,21.89,21.89,21.88,21.88,83600.0,14.0483,14.0483,14.0419,14.0419,83600.0
2006-01-03 15:45:00,21.88,21.88,21.84,21.85,38400.0,14.0419,14.0419,14.0162,14.0226,38400.0
2006-01-03 15:50:00,21.85,21.85,21.84,21.84,7200.0,14.0226,14.0226,14.0162,14.0162,7200.0
2006-01-03 15:55:00,21.84,21.84,21.81,21.81,69000.0,14.0162,14.0162,13.9969,13.9969,69000.0
2006-01-04 09:30:00,21.7,21.7,21.62,21.62,33000.0,13.9263,13.9263,13.875,13.875,33000.0
2006-01-04 09:35:00,21.61,21.61,21.52,21.56,41200.0,13.8686,13.8686,13.8108,13.8365,41200.0
2006-01-04 09:40:00,21.56,21.61,21.56,21.58,40800.0,13.8365,13.8686,13.8365,13.8493,40800.0
2006-01-04 09:45:00,21.59,21.59,21.56,21.58,45200.0,13.8557,13.8557,13.8365,13.8493,45200.0
2006-01-04 09:50:00,21.59,21.59,21.52,21.53,49200.0,13.8557,13.8557,13.8108,13.8172,49200.0
2006-01-04 09:55:00,21.53,21.55,21.51,21.53,93400.0,13.8172,13.8301,13.8044,13.8172,93400.0
2006-01-04 10:00:00,21.51,21.63,21.51,21.61,47600.0,13.8044,13.8814,13.8044,13.8686,47600.0
2006-01-04 10:05:00,21.61,21.61,21.49,21.5,33600.0,13.8686,13.8686,13.7916,13.798,33600.0
2006-01-04 10:10:00,21.51,21.52,21.49,21.49,11600.0,13.8044,13.8108,13.7916,13.7916,11600.0
2006-01-04 10:15:00,21.5,21.54,21.5,21.53,30800.0,13.798,13.8236,13.798,13.8172,30800.0
2006-01-04 10:20:00,21.54,21.55,21.52,21.54,11800.0,13.8236,13.8301,13.8108,13.8236,11800.0
2006-01-04 10:25:00,21.56,21.56,21.5,21.53,14800.0,13.8365,13.8365,13.798,13.8172,14800.0
2006-01-04 10:30:00,21.52,21.52,21.48,21.49,10600.0,13.8108,13.8108,13.7851,13.7916,10600.0
2006-01-04 10:35:00,21.49,21.5,21.43,21.43,23600.0,13.7916,13.798,13.7531,13.7531,23600.0
2006-01-04 10:40:00,21.43,21.43,21.38,21.41,31800.0,13.7531,13.7531,13.721,13.7402,31800.0
2006-01-04 10:45:00,21.41,21.49,21.41,21.49,26200.0,13.7402,13.7916,13.7402,13.7916,26200.0
2006-01-04 10:50:00,21.49,21.5,21.46,21.47,17000.0,13.7916,13.798,13.7723,13.7787,17000.0
2006-01-04 10:55:00,21.47,21.56,21.46,21.56,46000.0,13.7787,13.8365,13.7723,13.8365,46000.0
2006-01-04 11:00:00,21.56,21.56,21.5,21.5,24400.0,13.8365,13.8365,13.798,13.798,24400.0
2006-01-04 11:05:00,21.5,21.5,21.47,21.47,50800.0,13.798,13.798,13.7787,13.7787,50800.0
2006-01-04 11:10:00,21.46,21.46,21.42,21.42,17000.0,13.7723,13.7723,13.7466,13.7466,17000.0
2006-01-04 11:15:00,21.42,21.42,21.39,21.39,26000.0,13.7466,13.7466,13.7274,13.7274,26000.0
2006-01-04 11:20:00,21.39,21.42,21.38,21.39,15000.0,13.7274,13.7466,13.721,13.7274,15000.0
2006-01-04 11:25:00,21.39,21.4,21.39,21.4,9000.0,13.7274,13.7338,13.7274,13.7338,9000.0
2006-01-04 11:30:00,21.4,21.41,21.39,21.4,41200.0,13.7338,13.7402,13.7274,13.7338,41200.0
2006-01-04 11:35:00,21.4,21.42,21.39,21.42,21600.0,13.7338,13.7466,13.7274,13.7466,21600.0
2006-01-04 11:40:00,21.42,21.42,21.41,21.41,14800.0,13.7466,13.7466,13.7402,13.7402,14800.0
2006-01-04 11:45:00,21.42,21.45,21.42,21.43,20600.0,13.7466,13.7659,13.7466,13.7531,20600.0
2006-01-04 11:50:00,21.44,21.51,21.44,21.5,34600.0,13.7595,13.8044,13.7595,13.798,34600.0
2006-01-04 11:55:00,21.5,21.51,21.46,21.49,34400.0,13.798,13.8044,13.7723,13.7916,34400.0
2006-01-04 12:00:00,21.49,21.51,21.49,21.51,21000.0,13.7916,13.8044,13.7916,13.8044,21000.0
2006-01-04 12:05:00,21.52,21.55,21.52,21.54,27800.0,13.8108,13.8301,13.8108,13.8236,27800.0
2006-01-04 12:10:00,21.54,21.54,21.52,21.53,40600.0,13.8236,13.8236,13.8108,13.8172,40600.0
2006-01-04 12:15:00,21.54,21.55,21.52,21.53,30800.0,13.8236,13.8301,13.8108,13.8172,30800.0
2006-01-04 12:20:00,21.54,21.54,21.52,21.52,15200.0,13.8236,13.8236,13.8108,13.8108,15200.0
2006-01-04 12:25:00,21.52,21.53,21.51,21.53,48200.0,13.8108,13.8172,13.8044,13.8172,48200.0
2006-01-04 12:30:00,21.51,21.51,21.5,21.5,33400.0,13.8044,13.8044,13.798,13.798,33400.0
2006-01-04 12:35:00,21.5,21.5,21.49,21.5,24000.0,13.798,13.798,13.7916,13.798,24000.0
2006-01-04 12:40:00,21.5,21.5,21.46,21.47,12800.0,13.798,13.798,13.7723,13.7787,12800.0
2006-01-04 12:45:00,21.46,21.47,21.43,21.43,22800.0,13.7723,13.7787,13.7531,13.7531,22800.0
2006-01-04 12:50:00,21.43,21.43,21.43,21.43,18000.0,13.7531,13.7531,13.7531,13.7531,18000.0
2006-01-04 12:55:00,21.43,21.43,21.43,21.43,17000.0,13.7531,13.7531,13.7531,13.7531,17000.0
2006-01-04 13:00:00,21.43,21.43,21.43,21.43,19400.0,13.7531,13.7531,13.7531,13.7531,19400.0
2006-01-04 13:05:00,21.43,21.43,21.42,21.42,39000.0,13.7531,13.7531,13.7466,13.7466,39000.0
2006-01-04 13:10:00,21.42,21.43,21.41,21.41,20600.0,13.7466,13.7531,13.7402,13.7402,20600.0
2006-01-04 13:15:00,21.41,21.41,21.38,21.38,14800.0,13.7402,13.7402,13.721,13.721,14800.0
2006-01-04 13:20:00,21.38,21.38,21.36,21.36,12000.0,13.721,13.721,13.7081,13.7081,12000.0
2006-01-04 13:25:00,21.37,21.37,21.35,21.36,12600.0,13.7145,13.7145,13.7017,13.7081,12600.0
2006-01-04 13:30:00,21.36,21.39,21.35,21.35,10600.0,13.7081,13.7274,13.7017,13.7017,10600.0
2006-01-04 13:35:00,21.36,21.36,21.34,21.35,11000.0,13.7081,13.7081,13.6953,13.7017,11000.0
2006-01-04 13:40:00,21.35,21.39,21.35,21.39,15600.0,13.7017,13.7274,13.7017,13.7274,15600.0
2006-01-04 13:45:00,21.4,21.4,21.39,21.4,6200.0,13.7338,13.7338,13.7274,13.7338,6200.0
2006-01-04 13:50:00,21.4,21.42,21.4,21.41,8200.0,13.7338,13.7466,13.7338,13.7402,8200.0
2006-01-04 13:55:00,21.41,21.41,21.38,21.38,8600.0,13.7402,13.7402,13.721,13.721,8600.0
2006-01-04 14:00:00,21.39,21.41,21.39,21.41,5400.0,13.7274,13.7402,13.7274,13.7402,5400.0
2006-01-04 14:05:00,21.41,21.41,21.4,21.4,8400.0,13.7402,13.7402,13.7338,13.7338,8400.0
2006-01-04 14:10:00,21.4,21.4,21.38,21.38,13400.0,13.7338,13.7338,13.721,13.721,13400.0
2006-01-04 14:15:00,21.38,21.38,21.36,21.37,15400.0,13.721,13.721,13.7081,13.7145,15400.0
2006-01-04 14:20:00,21.37,21.37,21.35,21.35,10400.0,13.7145,13.7145,13.7017,13.7017,10400.0
2006-01-04 14:25:00,21.38,21.38,21.32,21.33,26200.0,13.721,13.721,13.6825,13.6889,26200.0
2006-01-04 14:30:00,21.33,21.33,21.3,21.3,23400.0,13.6889,13.6889,13.6696,13.6696,23400.0
2006-01-04 14:35:00,21.31,21.31,21.28,21.28,63800.0,13.676,13.676,13.6568,13.6568,63800.0
2006-01-04 14:40:00,21.29,21.34,21.26,21.34,77800.0,13.6632,13.6953,13.644,13.6953,77800.0
2006-01-04 14:45:00,21.34,21.34,21.33,21.33,14200.0,13.6953,13.6953,13.6889,13.6889,14200.0
2006-01-04 14:50:00,21.33,21.34,21.33,21.33,10400.0,13.6889,13.6953,13.6889,13.6889,10400.0
2006-01-04 14:55:00,21.33,21.33,21.29,21.29,47600.0,13.6889,13.6889,13.6632,13.6632,47600.0
2006-01-04 15:00:00,21.29,21.31,21.28,21.29,46800.0,13.6632,13.676,13.6568,13.6632,46800.0
2006-01-04 15:05:00,21.28,21.29,21.27,21.29,41600.0,13.6568,13.6632,13.6504,13.6632,41600.0
2006-01-04 15:10:00,21.28,21.28,21.27,21.28,37600.0,13.6568,13.6568,13.6504,13.6568,37600.0
2006-01-04 15:15:00,21.28,21.29,21.27,21.28,65000.0,13.6568,13.6632,13.6504,13.6568,65000.0
2006-01-04 15:20:00,21.28,21.3,21.27,21.3,61400.0,13.6568,13.6696,13.6504,13.6696,61400.0
2006-01-04 15:25:00,21.3,21.31,21.29,21.29,44200.0,13.6696,13.676,13.6632,13.6632,44200.0
2006-01-04 15:30:00,21.29,21.31,21.29,21.31,37400.0,13.6632,13.676,13.6632,13.676,37400.0
2006-01-04 15:35:00,21.31,21.33,21.31,21.32,25800.0,13.676,13.6889,13.676,13.6825,25800.0
2006-01-04 15:40:00,21.32,21.34,21.32,21.34,42000.0,13.6825,13.6953,13.6825,13.6953,42000.0
2006-01-04 15:45:00,21.34,21.34,21.32,21.33,41400.0,13.6953,13.6953,13.6825,13.6889,41400.0
2006-01-04 15:50:00,21.32,21.34,21.32,21.34,57400.0,13.6825,13.6953,13.6825,13.6953,57400.0
2006-01-04 15:55:00,21.33,21.33,21.32,21.33,48400.0,13.6889,13.6889,13.6825,13.6889,48400.0
2006-01-05 09:30:00,21.28,21.34,21.28,21.34,30000.0,13.6568,13.6953,13.6568,13.6953,30000.0
2006-01-05 09:35:00,21.33,21.36,21.28,21.36,24200.0,13.6889,13.7081,13.6568,13.7081,24200.0
2006-01-05 09:40:00,21.36,21.38,21.35,21.37,13000.0,13.7081,13.721,13.7017,13.7145,13000.0
2006-01-05 09:45:00,21.37,21.42,21.35,21.35,70200.0,13.7145,13.7466,13.7017,13.7017,70200.0
2006-01-05 09:50:00,21.35,21.36,21.35,21.35,8200.0,13.7017,13.7081,13.7017,13.7017,8200.0
2006-01-05 09:55:00,21.35,21.39,21.34,21.39,24400.0,13.7017,13.7274,13.6953,13.7274,24400.0
2006-01-05 10:00:00,21.38,21.39,21.33,21.36,47400.0,13.721,13.7274,13.6889,13.7081,47400.0
2006-01-05 10:05:00,21.36,21.43,21.33,21.39,29800.0,13.7081,13.7531,13.6889,13.7274,29800.0
2006-01-05 10:10:00,21.38,21.4,21.38,21.39,38200.0,13.721,13.7338,13.721,13.7274,38200.0
2006-01-05 10:15:00,21.4,21.45,21.4,21.43,59200.0,13.7338,13.7659,13.7338,13.7531,59200.0
2006-01-05 10:20:00,21.43,21.45,21.42,21.42,26400.0,13.7531,13.7659,13.7466,13.7466,26400.0
2006-01-05 10:25:00,21.42,21.42,21.36,21.38,8400.0,13.7466,13.7466,13.7081,13.721,8400.0
2006-01-05 10:30:00,21.38,21.4,21.36,21.36,6000.0,13.721,13.7338,13.7081,13.7081,6000.0
2006-01-05 10:35:00,21.36,21.36,21.33,21.33,3600.0,13.7081,13.7081,13.6889,13.6889,3600.0
2006-01-05 10:40:00,21.32,21.32,21.29,21.3,2600.0,13.6825,13.6825,13.6632,13.6696,2600.0
2006-01-05 10:45:00,21.3,21.32,21.3,21.3,13000.0,13.6696,13.6825,13.6696,13.6696,13000.0
2006-01-05 10:50:00,21.3,21.32,21.3,21.31,1400.0,13.6696,13.6825,13.6696,13.676,1400.0
2006-01-05 10:55:00,21.3,21.31,21.27,21.27,5600.0,13.6696,13.676,13.6504,13.6504,5600.0
2006-01-05 11:00:00,21.29,21.3,21.29,21.29,12200.0,13.6632,13.6696,13.6632,13.6632,12200.0
2006-01-05 11:05:00,21.3,21.3,21.29,21.3,12800.0,13.6696,13.6696,13.6632,13.6696,12800.0
2006-01-05 11:10:00,21.3,21.3,21.27,21.28,36400.0,13.6696,13.6696,13.6504,13.6568,36400.0
2006-01-05 11:15:00,21.28,21.29,21.25,21.25,44200.0,13.6568,13.6632,13.6375,13.6375,44200.0
2006-01-05 11:20:00,21.26,21.26,21.25,21.26,12400.0,13.644,13.644,13.6375,13.644,12400.0
2006-01-05 11:25:00,21.25,21.26,21.23,21.23,14200.0,13.6375,13.644,13.6247,13.6247,14200.0
2006-01-05 11:30:00,21.23,21.23,21.2,21.22,27400.0,13.6247,13.6247,13.6054,13.6183,27400.0
2006-01-05 11:35:00,21.22,21.24,21.2,21.22,10600.0,13.6183,13.6311,13.6054,13.6183,10600.0
2006-01-05 11:40:00,21.22,21.25,21.22,21.22,4600.0,13.6183,13.6375,13.6183,13.6183,4600.0
2006-01-05 11:45:00,21.22,21.22,21.19,21.19,19800.0,13.6183,13.6183,13.599,13.599,19800.0
2006-01-05 11:50:00,21.2,21.24,21.18,21.23,24800.0,13.6054,13.6311,13.5926,13.6247,24800.0
2006-01-05 11:55:00,21.22,21.25,21.22,21.25,35800.0,13.6183,13.6375,13.6183,13.6375,35800.0
2006-01-05 12:00:00,21.25,21.25,21.24,21.25,8600.0,13.6375,13.6375,13.6311,13.6375,8600.0
2006-01-05 12:05:00,21.25,21.25,21.25,21.25,9200.0,13.6375,13.6375,13.6375,13.6375,9200.0
2006-01-05 12:10:00,21.25,21.25,21.23,21.23,9800.0,13.6375,13.6375,13.6247,13.6247,9800.0
2006-01-05 12:15:00,21.23,21.25,21.23,21.25,7400.0,13.6247,13.6375,13.6247,13.6375,7400.0
2006-01-05 12:20:00,21.25,21.27,21.25,21.27,7200.0,13.6375,13.6504,13.6375,13.6504,7200.0
2006-01-05 12:25:00,21.27,21.28,21.25,21.25,13200.0,13.6504,13.6568,13.6375,13.6375,13200.0
2006-01-05 12:30:00,21.25,21.25,21.24,21.25,8200.0,13.6375,13.6375,13.6311,13.6375,8200.0
2006-01-05 12:35:00,21.25,21.27,21.25,21.25,31800.0,13.6375,13.6504,13.6375,13.6375,31800.0
2006-01-05 12:40:00,21.25,21.25,21.24,21.24,3400.0,13.6375,13.6375,13.6311,13.6311,3400.0
2006-01-05 12:45:00,21.24,21.25,21.22,21.25,9000.0,13.6311,13.6375,13.6183,13.6375,9000.0
2006-01-05 12:50:00,21.25,21.25,21.22,21.22,8200.0,13.6375,13.6375,13.6183,13.6183,8200.0
2006-01-05 12:55:00,21.22,21.23,21.21,21.21,12800.0,13.6183,13.6247,13.6119,13.6119,12800.0
2006-01-05 13:00:00,21.21,21.22,21.2,21.2,7400.0,13.6119,13.6183,13.6054,13.6054,7400.0
2006-01-05 13:05:00,21.2,21.21,21.17,21.2,52000.0,13.6054,13.6119,13.5862,13.6054,52000.0
2006-01-05 13:10:00,21.2,21.2,21.18,21.19,21600.0,13.6054,13.6054,13.5926,13.599,21600.0
2006-01-05 13:15:00,21.19,21.2,21.17,21.18,9600.0,13.599,13.6054,13.5862,13.5926,9600.0
2006-01-05 13:20:00,21.17,21.18,21.17,21.17,23600.0,13.5862,13.5926,13.5862,13.5862,23600.0
2006-01-05 13:25:00,21.17,21.17,21.16,21.17,18600.0,13.5862,13.5862,13.5798,13.5862,18600.0
2006-01-05 13:30:00,21.17,21.19,21.16,21.17,12600.0,13.5862,13.599,13.5798,13.5862,12600.0
2006-01-05 13:35:00,21.19,21.19,21.11,21.11,11000.0,13.599,13.599,13.5477,13.5477,11000.0
2006-01-05 13:40:00,21.12,21.12,21.07,21.07,160600.0,13.5541,13.5541,13.522,13.522,160600.0
2006-01-05 13:45:00,21.07,21.1,21.06,21.09,35200.0,13.522,13.5413,13.5156,13.5349,35200.0
2006-01-05 13:50:00,21.09,21.1,21.08,21.08,26400.0,13.5349,13.5413,13.5284,13.5284,26400.0
2006-01-05 13:55:00,21.07,21.07,21.06,21.07,19600.0,13.522,13.522,13.5156,13.522,19600.0
2006-01-05 14:00:00,21.07,21.09,21.07,21.08,33000.0,13.522,13.5349,13.522,13.5284,33000.0
2006-01-05 14:05:00,21.08,21.1,21.08,21.1,16800.0,13.5284,13.5413,13.5284,13.5413,16800.0
2006-01-05 14:10:00,21.1,21.13,21.09,21.1,23200.0,13.5413,13.5605,13.5349,13.5413,23200.0
2006-01-05 14:15:00,21.09,21.1,21.07,21.07,36200.0,13.5349,13.5413,13.522,13.522,36200.0
2006-01-05 14:20:00,21.07,21.1,21.06,21.06,25400.0,13.522,13.5413,13.5156,13.5156,25400.0
2006-01-05 14:25:00,21.06,21.07,21.04,21.04,17000.0,13.5156,13.522,13.5028,13.5028,17000.0
2006-01-05 14:30:00,21.05,21.09,21.05,21.08,26000.0,13.5092,13.5349,13.5092,13.5284,26000.0
2006-01-05 14:35:00,21.08,21.08,21.06,21.07,26800.0,13.5284,13.5284,13.5156,13.522,26800.0
2006-01-05 14:40:00,21.07,21.08,21.06,21.07,22600.0,13.522,13.5284,13.5156,13.522,22600.0
2006-01-05 14:45:00,21.07,21.08,21.07,21.07,22000.0,13.522,13.5284,13.522,13.522,22000.0
2006-01-05 14:50:00,21.06,21.07,21.05,21.07,17800.0,13.5156,13.522,13.5092,13.522,17800.0
2006-01-05 14:55:00,21.06,21.09,21.06,21.08,31200.0,13.5156,13.5349,13.5156,13.5284,31200.0
2006-01-05 15:00:00,21.09,21.1,21.05,21.08,30400.0,13.5349,13.5413,13.5092,13.5284,30400.0
2006-01-05 15:05:00,21.09,21.1,21.08,21.09,23000.0,13.5349,13.5413,13.5284,13.5349,23000.0
2006-01-05 15:10:00,21.09,21.1,21.09,21.09,26000.0,13.5349,13.5413,13.5349,13.5349,26000.0
2006-01-05 15:15:00,21.09,21.1,21.08,21.09,30800.0,13.5349,13.5413,13.5284,13.5349,30800.0
2006-01-05 15:20:00,21.09,21.11,21.09,21.1,52800.0,13.5349,13.5477,13.5349,13.5413,52800.0
2006-01-05 15:25:00,21.1,21.1,21.06,21.07,38200.0,13.5413,13.5413,13.5156,13.522,38200.0
2006-01-05 15:30:00,21.07,21.07,21.06,21.07,37400.0,13.522,13.522,13.5156,13.522,37400.0
2006-01-05 15:35:00,21.07,21.07,21.04,21.04,37400.0,13.522,13.522,13.5028,13.5028,37400.0
2006-01-05 15:40:00,21.05,21.08,21.05,21.06,91600.0,13.5092,13.5284,13.5092,13.5156,91600.0
2006-01-05 15:45:00,21.05,21.06,21.04,21.05,45000.0,13.5092,13.5156,13.5028,13.5092,45000.0
2006-01-05 15:50:00,21.05,21.11,21.05,21.09,55800.0,13.5092,13.5477,13.5092,13.5349,55800.0
2006-01-05 15:55:00,21.09,21.1,21.07,21.07,114800.0,13.5349,13.5413,13.522,13.522,114800.0
2006-01-06 09:30:00,21.2,21.25,21.2,21.25,55200.0,13.6054,13.6375,13.6054,13.6375,55200.0
2006-01-06 09:35:00,21.25,21.29,21.18,21.18,65000.0,13.6375,13.6632,13.5926,13.5926,65000.0
2006-01-06 09:40:00,21.19,21.2,21.16,21.18,22600.0,13.599,13.6054,13.5798,13.5926,22600.0
2006-01-06 09:45:00,21.18,21.2,21.18,21.2,34800.0,13.5926,13.6054,13.5926,13.6054,34800.0
2006-01-06 09:50:00,21.19,21.22,21.18,21.19,14000.0,13.599,13.6183,13.5926,13.599,14000.0
2006-01-06 09:55:00,21.18,21.2,21.16,21.17,8800.0,13.5926,13.6054,13.5798,13.5862,8800.0
2006-01-06 10:00:00,21.16,21.17,21.08,21.1,25600.0,13.5798,13.5862,13.5284,13.5413,25600.0
2006-01-06 10:05:00,21.09,21.13,21.09,21.09,33400.0,13.5349,13.5605,13.5349,13.5349,33400.0
2006-01-06 10:10:00,21.09,21.13,21.09,21.11,32000.0,13.5349,13.5605,13.5349,13.5477,32000.0
2006-01-06 10:15:00,21.1,21.11,21.1,21.11,27600.0,13.5413,13.5477,13.5413,13.5477,27600.0
2006-01-06 10:20:00,21.11,21.13,21.1,21.1,8400.0,13.5477,13.5605,13.5413,13.5413,8400.0
2006-01-06 10:25:00,21.08,21.09,21.08,21.09,10600.0,13.5284,13.5349,13.5284,13.5349,10600.0
2006-01-06 10:30:00,21.09,21.17,21.09,21.13,42800.0,13.5349,13.5862,13.5349,13.5605,42800.0
2006-01-06 10:35:00,21.14,21.15,21.12,21.12,14000.0,13.5669,13.5734,13.5541,13.5541,14000.0
2006-01-06 10:40:00,21.12,21.13,21.11,21.13,19200.0,13.5541,13.5605,13.5477,13.5605,19200.0
2006-01-06 10:45:00,21.13,21.14,21.12,21.14,10800.0,13.5605,13.5669,13.5541,13.5669,10800.0
2006-01-06 10:50:00,21.14,21.15,21.13,21.13,9000.0,13.5669,13.5734,13.5605,13.5605,9000.0
2006-01-06 10:55:00,21.13,21.15,21.12,21.13,6600.0,13.5605,13.5734,13.5541,13.5605,6600.0
2006-01-06 11:00:00,21.13,21.15,21.13,21.14,114200.0,13.5605,13.5734,13.5605,13.5669,114200.0
2006-01-06 11:05:00,21.15,21.2,21.15,21.19,33400.0,13.5734,13.6054,13.5734,13.599,33400.0
2006-01-06 11:10:00,21.19,21.19,21.17,21.18,7200.0,13.599,13.599,13.5862,13.5926,7200.0
2006-01-06 11:15:00,21.19,21.19,21.17,21.17,8200.0,13.599,13.599,13.5862,13.5862,8200.0
2006-01-06 11:20:00,21.17,21.17,21.11,21.12,19000.0,13.5862,13.5862,13.5477,13.5541,19000.0
2006-01-06 11:25:00,21.12,21.12,21.11,21.11,13200.0,13.5541,13.5541,13.5477,13.5477,13200.0
2006-01-06 11:30:00,21.1,21.11,21.09,21.09,11400.0,13.5413,13.5477,13.5349,13.5349,11400.0
2006-01-06 11:35:00,21.09,21.12,21.09,21.12,24000.0,13.5349,13.5541,13.5349,13.5541,24000.0
2006-01-06 11:40:00,21.12,21.14,21.11,21.14,10600.0,13.5541,13.5669,13.5477,13.5669,10600.0
2006-01-06 11:45:00,21.14,21.16,21.13,21.16,129800.0,13.5669,13.5798,13.5605,13.5798,129800.0
2006-01-06 11:50:00,21.16,21.17,21.15,21.16,16000.0,13.5798,13.5862,13.5734,13.5798,16000.0
2006-01-06 11:55:00,21.16,21.17,21.16,21.17,24400.0,13.5798,13.5862,13.5798,13.5862,24400.0
2006-01-06 12:00:00,21.16,21.2,21.16,21.18,88800.0,13.5798,13.6054,13.5798,13.5926,88800.0
2006-01-06 12:05:00,21.2,21.23,21.2,21.2,29600.0,13.6054,13.6247,13.6054,13.6054,29600.0
2006-01-06 12:10:00,21.2,21.21,21.2,21.2,6600.0,13.6054,13.6119,13.6054,13.6054,6600.0
2006-01-06 12:15:00,21.2,21.2,21.19,21.19,6600.0,13.6054,13.6054,13.599,13.599,6600.0
2006-01-06 12:20:00,21.18,21.21,21.18,21.21,52800.0,13.5926,13.6119,13.5926,13.6119,52800.0
2006-01-06 12:25:00,21.21,21.21,21.18,21.18,1800.0,13.6119,13.6119,13.5926,13.5926,1800.0
2006-01-06 12:30:00,21.18,21.18,21.16,21.16,5000.0,13.5926,13.5926,13.5798,13.5798,5000.0
2006-01-06 12:35:00,21.16,21.16,21.15,21.15,4800.0,13.5798,13.5798,13.5734,13.5734,4800.0
2006-01-06 12:40:00,21.15,21.15,21.11,21.14,13000.0,13.5734,13.5734,13.5477,13.5669,13000.0
2006-01-06 12:45:00,21.14,21.14,21.13,21.13,1000.0,13.5669,13.5669,13.5605,13.5605,1000.0
2006-01-06 12:50:00,21.13,21.13,21.11,21.12,29800.0,13.5605,13.5605,13.5477,13.5541,29800.0
2006-01-06 12:55:00,21.13,21.14,21.13,21.14,2400.0,13.5605,13.5669,13.5605,13.5669,2400.0
2006-01-06 13:00:00,21.14,21.14,21.13,21.14,2200.0,13.5669,13.5669,13.5605,13.5669,2200.0
2006-01-06 13:05:00,21.14,21.15,21.14,21.15,11000.0,13.5669,13.5734,13.5669,13.5734,11000.0
2006-01-06 13:10:00,21.15,21.15,21.14,21.15,5400.0,13.5734,13.5734,13.5669,13.5734,5400.0
2006-01-06 13:15:00,21.15,21.17,21.15,21.16,4200.0,13.5734,13.5862,13.5734,13.5798,4200.0
2006-01-06 13:20:00,21.17,21.2,21.16,21.17,31000.0,13.5862,13.6054,13.5798,13.5862,31000.0
2006-01-06 13:25:00,21.18,21.18,21.16,21.17,5000.0,13.5926,13.5926,13.5798,13.5862,5000.0
2006-01-06 13:30:00,21.16,21.17,21.16,21.17,3800.0,13.5798,13.5862,13.5798,13.5862,3800.0
2006-01-06 13:35:00,21.17,21.17,21.14,21.14,7800.0,13.5862,13.5862,13.5669,13.5669,7800.0
2006-01-06 13:40:00,21.14,21.14,21.13,21.13,4000.0,13.5669,13.5669,13.5605,13.5605,4000.0
2006-01-06 13:45:00,21.13,21.2,21.13,21.2,55600.0,13.5605,13.6054,13.5605,13.6054,55600.0
2006-01-06 13:50:00,21.2,21.21,21.19,21.2,28000.0,13.6054,13.6119,13.599,13.6054,28000.0
2006-01-06 13:55:00,21.21,21.21,21.2,21.2,9400.0,13.6119,13.6119,13.6054,13.6054,9400.0
2006-01-06 14:00:00,21.21,21.21,21.2,21.2,12600.0,13.6119,13.6119,13.6054,13.6054,12600.0
2006-01-06 14:05:00,21.21,21.21,21.2,21.2,6000.0,13.6119,13.6119,13.6054,13.6054,6000.0
2006-01-06 14:10:00,21.2,21.2,21.19,21.2,11400.0,13.6054,13.6054,13.599,13.6054,11400.0
2006-01-06 14:15:00,21.2,21.23,21.2,21.21,19800.0,13.6054,13.6247,13.6054,13.6119,19800.0
2006-01-06 14:20:00,21.2,21.21,21.18,21.18,5400.0,13.6054,13.6119,13.5926,13.5926,5400.0
2006-01-06 14:25:00,21.18,21.19,21.18,21.19,6200.0,13.5926,13.599,13.5926,13.599,6200.0
2006-01-06 14:30:00,21.2,21.2,21.17,21.19,21600.0,13.6054,13.6054,13.5862,13.599,21600.0
2006-01-06 14:35:00,21.18,21.19,21.18,21.18,7200.0,13.5926,13.599,13.5926,13.5926,7200.0
2006-01-06 14:40:00,21.18,21.2,21.18,21.19,13400.0,13.5926,13.6054,13.5926,13.599,13400.0
2006-01-06 14:45:00,21.18,21.2,21.18,21.18,8400.0,13.5926,13.6054,13.5926,13.5926,8400.0
2006-01-06 14:50:00,21.18,21.18,21.17,21.18,5400.0,13.5926,13.5926,13.5862,13.5926,5400.0
2006-01-06 14:55:00,21.18,21.18,21.17,21.18,80200.0,13.5926,13.5926,13.5862,13.5926,80200.0
2006-01-06 15:00:00,21.17,21.2,21.17,21.18,39000.0,13.5862,13.6054,13.5862,13.5926,39000.0
2006-01-06 15:05:00,21.19,21.2,21.18,21.2,13200.0,13.599,13.6054,13.5926,13.6054,13200.0
2006-01-06 15:10:00,21.2,21.21,21.2,21.21,21000.0,13.6054,13.6119,13.6054,13.6119,21000.0
2006-01-06 15:15:00,21.21,21.23,21.21,21.23,36200.0,13.6119,13.6247,13.6119,13.6247,36200.0
2006-01-06 15:20:00,21.23,21.25,21.23,21.23,35400.0,13.6247,13.6375,13.6247,13.6247,35400.0
2006-01-06 15:25:00,21.23,21.25,21.23,21.24,16200.0,13.6247,13.6375,13.6247,13.6311,16200.0
2006-01-06 15:30:00,21.23,21.24,21.22,21.22,7200.0,13.6247,13.6311,13.6183,13.6183,7200.0
2006-01-06 15:35:00,21.23,21.23,21.22,21.22,2800.0,13.6247,13.6247,13.6183,13.6183,2800.0
2006-01-06 15:40:00,21.22,21.24,21.22,21.24,13400.0,13.6183,13.6311,13.6183,13.6311,13400.0
2006-01-06 15:45:00,21.24,21.24,21.22,21.23,11200.0,13.6311,13.6311,13.6183,13.6247,11200.0
2006-01-06 15:50:00,21.23,21.23,21.23,21.23,6400.0,13.6247,13.6247,13.6247,13.6247,6400.0
2006-01-06 15:55:00,21.23,21.23,21.23,21.23,33800.0,13.6247,13.6247,13.6247,13.6247,33800.0
2006-01-09 09:30:00,21.24,21.28,21.22,21.28,27200.0,13.6311,13.6568,13.6183,13.6568,27200.0
2006-01-09 09:35:00,21.27,21.36,21.27,21.36,54200.0,13.6504,13.7081,13.6504,13.7081,54200.0
2006-01-09 09:40:00,21.36,21.4,21.33,21.33,16400.0,13.7081,13.7338,13.6889,13.6889,16400.0
2006-01-09 09:45:00,21.3,21.35,21.28,21.35,15400.0,13.6696,13.7017,13.6568,13.7017,15400.0
2006-01-09 09:50:00,21.35,21.36,21.33,21.33,9200.0,13.7017,13.7081,13.6889,13.6889,9200.0
2006-01-09 09:55:00,21.32,21.34,21.31,21.34,149600.0,13.6825,13.6953,13.676,13.6953,149600.0
2006-01-09 10:00:00,21.34,21.35,21.31,21.34,15200.0,13.6953,13.7017,13.676,13.6953,15200.0
2006-01-09 10:05:00,21.34,21.34,21.32,21.34,12400.0,13.6953,13.6953,13.6825,13.6953,12400.0
2006-01-09 10:10:00,21.34,21.35,21.33,21.35,16000.0,13.6953,13.7017,13.6889,13.7017,16000.0
2006-01-09 10:15:00,21.35,21.42,21.35,21.42,6000.0,13.7017,13.7466,13.7017,13.7466,6000.0
2006-01-09 10:20:00,21.41,21.41,21.39,21.39,15400.0,13.7402,13.7402,13.7274,13.7274,15400.0
2006-01-09 10:25:00,21.39,21.4,21.38,21.39,40800.0,13.7274,13.7338,13.721,13.7274,40800.0
2006-01-09 10:30:00,21.4,21.42,21.4,21.42,56000.0,13.7338,13.7466,13.7338,13.7466,56000.0
2006-01-09 10:35:00,21.42,21.42,21.41,21.41,52200.0,13.7466,13.7466,13.7402,13.7402,52200.0
2006-01-09 10:40:00,21.41,21.43,21.41,21.41,53400.0,13.7402,13.7531,13.7402,13.7402,53400.0
2006-01-09 10:45:00,21.41,21.41,21.4,21.41,18000.0,13.7402,13.7402,13.7338,13.7402,18000.0
2006-01-09 10:50:00,21.41,21.5,21.41,21.5,40200.0,13.7402,13.798,13.7402,13.798,40200.0
2006-01-09 10:55:00,21.49,21.5,21.47,21.47,28000.0,13.7916,13.798,13.7787,13.7787,28000.0
2006-01-09 11:00:00,21.48,21.48,21.43,21.46,48600.0,13.7851,13.7851,13.7531,13.7723,48600.0
2006-01-09 11:05:00,21.47,21.52,21.47,21.51,12800.0,13.7787,13.8108,13.7787,13.8044,12800.0
2006-01-09 11:10:00,21.52,21.53,21.51,21.52,13600.0,13.8108,13.8172,13.8044,13.8108,13600.0
2006-01-09 11:15:00,21.52,21.54,21.52,21.53,16200.0,13.8108,13.8236,13.8108,13.8172,16200.0
2006-01-09 11:20:00,21.53,21.56,21.53,21.56,17400.0,13.8172,13.8365,13.8172,13.8365,17400.0
2006-01-09 11:25:00,21.55,21.59,21.55,21.59,28200.0,13.8301,13.8557,13.8301,13.8557,28200.0
2006-01-09 11:30:00,21.59,21.6,21.57,21.57,36400.0,13.8557,13.8622,13.8429,13.8429,36400.0
2006-01-09 11:35:00,21.57,21.63,21.57,21.63,16200.0,13.8429,13.8814,13.8429,13.8814,16200.0
2006-01-09 11:40:00,21.64,21.7,21.64,21.7,59800.0,13.8878,13.9263,13.8878,13.9263,59800.0
2006-01-09 11:45:00,21.7,21.75,21.7,21.75,23000.0,13.9263,13.9584,13.9263,13.9584,23000.0
2006-01-09 11:50:00,21.75,21.75,21.72,21.75,26600.0,13.9584,13.9584,13.9392,13.9584,26600.0
2006-01-09 11:55:00,21.77,21.78,21.73,21.78,28400.0,13.9713,13.9777,13.9456,13.9777,28400.0
2006-01-09 12:00:00,21.79,21.84,21.77,21.84,35600.0,13.9841,14.0162,13.9713,14.0162,35600.0
2006-01-09 12:05:00,21.84,21.84,21.78,21.8,51800.0,14.0162,14.0162,13.9777,13.9905,51800.0
2006-01-09 12:10:00,21.8,21.82,21.8,21.81,25400.0,13.9905,14.0033,13.9905,13.9969,25400.0
2006-01-09 12:15:00,21.81,21.83,21.81,21.82,26200.0,13.9969,14.0098,13.9969,14.0033,26200.0
2006-01-09 12:20:00,21.82,21.84,21.82,21.83,15000.0,14.0033,14.0162,14.0033,14.0098,15000.0
2006-01-09 12:25:00,21.84,21.86,21.82,21.83,167400.0,14.0162,14.029,14.0033,14.0098,167400.0
2006-01-09 12:30:00,21.83,21.85,21.8,21.82,30200.0,14.0098,14.0226,13.9905,14.0033,30200.0
2006-01-09 12:35:00,21.83,21.83,21.81,21.82,12600.0,14.0098,14.0098,13.9969,14.0033,12600.0
2006-01-09 12:40:00,21.82,21.82,21.78,21.79,18400.0,14.0033,14.0033,13.9777,13.9841,18400.0
2006-01-09 12:45:00,21.79,21.8,21.74,21.74,49200.0,13.9841,13.9905,13.952,13.952,49200.0
2006-01-09 12:50:00,21.74,21.77,21.74,21.77,52400.0,13.952,13.9713,13.952,13.9713,52400.0
2006-01-09 12:55:00,21.77,21.8,21.77,21.8,27400.0,13.9713,13.9905,13.9713,13.9905,27400.0
2006-01-09 13:00:00,21.79,21.79,21.77,21.78,22200.0,13.9841,13.9841,13.9713,13.9777,22200.0
2006-01-09 13:05:00,21.78,21.78,21.77,21.78,20200.0,13.9777,13.9777,13.9713,13.9777,20200.0
2006-01-09 13:10:00,21.78,21.78,21.77,21.77,26200.0,13.9777,13.9777,13.9713,13.9713,26200.0
2006-01-09 13:15:00,21.77,21.77,21.75,21.76,22600.0,13.9713,13.9713,13.9584,13.9648,22600.0
2006-01-09 13:20:00,21.76,21.78,21.76,21.78,9400.0,13.9648,13.9777,13.9648,13.9777,9400.0
2006-01-09 13:25:00,21.8,21.8,21.79,21.79,6200.0,13.9905,13.9905,13.9841,13.9841,6200.0
2006-01-09 13:30:00,21.79,21.8,21.79,21.8,7000.0,13.9841,13.9905,13.9841,13.9905,7000.0
2006-01-09 13:35:00,21.8,21.82,21.8,21.8,6000.0,13.9905,14.0033,13.9905,13.9905,6000.0
2006-01-09 13:40:00,21.81,21.82,21.8,21.8,11000.0,13.9969,14.0033,13.9905,13.9905,11000.0
2006-01-09 13:45:00,21.81,21.82,21.81,21.81,4000.0,13.9969,14.0033,13.9969,13.9969,4000.0
2006-01-09 13:50:00,21.81,21.83,21.81,21.83,20000.0,13.9969,14.0098,13.9969,14.0098,20000.0
2006-01-09 13:55:00,21.83,21.83,21.81,21.82,14000.0,14.0098,14.0098,13.9969,14.0033,14000.0
2006-01-09 14:00:00,21.82,21.82,21.78,21.79,10400.0,14.0033,14.0033,13.9777,13.9841,10400.0
2006-01-09 14:05:00,21.78,21.8,21.78,21.78,57400.0,13.9777,13.9905,13.9777,13.9777,57400.0
2006-01-09 14:10:00,21.79,21.8,21.78,21.8,47000.0,13.9841,13.9905,13.9777,13.9905,47000.0
2006-01-09 14:15:00,21.8,21.82,21.8,21.81,13200.0,13.9905,14.0033,13.9905,13.9969,13200.0
2006-01-09 14:20:00,21.82,21.82,21.8,21.8,8800.0,14.0033,14.0033,13.9905,13.9905,8800.0
2006-01-09 14:25:00,21.8,21.8,21.78,21.78,32800.0,13.9905,13.9905,13.9777,13.9777,32800.0
2006-01-09 14:30:00,21.77,21.77,21.72,21.75,48200.0,13.9713,13.9713,13.9392,13.9584,48200.0
2006-01-09 14:35:00,21.74,21.74,21.72,21.73,26000.0,13.952,13.952,13.9392,13.9456,26000.0
2006-01-09 14:40:00,21.73,21.73,21.71,21.71,8800.0,13.9456,13.9456,13.9327,13.9327,8800.0
2006-01-09 14:45:00,21.71,21.71,21.68,21.69,21000.0,13.9327,13.9327,13.9135,13.9199,21000.0
2006-01-09 14:50:00,21.69,21.7,21.68,21.69,12800.0,13.9199,13.9263,13.9135,13.9199,12800.0
2006-01-09 14:55:00,21.68,21.72,21.68,21.71,42000.0,13.9135,13.9392,13.9135,13.9327,42000.0
2006-01-09 15:00:00,21.71,21.75,21.68,21.74,173000.0,13.9327,13.9584,13.9135,13.952,173000.0
2006-01-09 15:05:00,21.74,21.75,21.73,21.74,50000.0,13.952,13.9584,13.9456,13.952,50000.0
2006-01-09 15:10:00,21.74,21.77,21.72,21.73,114200.0,13.952,13.9713,13.9392,13.9456,114200.0
2006-01-09 15:15:00,21.73,21.75,21.72,21.72,11200.0,13.9456,13.9584,13.9392,13.9392,11200.0
2006-01-09 15:20:00,21.72,21.75,21.72,21.73,21200.0,13.9392,13.9584,13.9392,13.9456,21200.0
2006-01-09 15:25:00,21.73,21.73,21.72,21.72,12600.0,13.9456,13.9456,13.9392,13.9392,12600.0
2006-01-09 15:30:00,21.72,21.75,21.72,21.75,163000.0,13.9392,13.9584,13.9392,13.9584,163000.0
2006-01-09 15:35:00,21.73,21.77,21.73,21.76,55400.0,13.9456,13.9713,13.9456,13.9648,55400.0
2006-01-09 15:40:00,21.75,21.78,21.74,21.78,74400.0,13.9584,13.9777,13.952,13.9777,74400.0
2006-01-09 15:45:00,21.78,21.8,21.77,21.8,23000.0,13.9777,13.9905,13.9713,13.9905,23000.0
2006-01-09 15:50:00,21.8,21.8,21.8,21.8,50000.0,13.9905,13.9905,13.9905,13.9905,50000.0
2006-01-09 15:55:00,21.8,21.8,21.77,21.77,50200.0,13.9905,13.9905,13.9713,13.9713,50200.0
2006-01-10 09:30:00,21.7,21.7,21.63,21.63,12000.0,13.9263,13.9263,13.8814,13.8814,12000.0
2006-01-10 09:35:00,21.64,21.75,21.64,21.75,5800.0,13.8878,13.9584,13.8878,13.9584,5800.0
2006-01-10 09:40:00,21.75,21.83,21.75,21.82,19600.0,13.9584,14.0098,13.9584,14.0033,19600.0
2006-01-10 09:45:00,21.8,21.81,21.79,21.8,49800.0,13.9905,13.9969,13.9841,13.9905,49800.0
2006-01-10 09:50:00,21.8,21.82,21.78,21.82,18200.0,13.9905,14.0033,13.9777,14.0033,18200.0
2006-01-10 09:55:00,21.82,21.86,21.82,21.85,22600.0,14.0033,14.029,14.0033,14.0226,22600.0
2006-01-10 10:00:00,21.87,21.88,21.85,21.88,18000.0,14.0354,14.0419,14.0226,14.0419,18000.0
2006-01-10 10:05:00,21.87,21.9,21.83,21.85,132000.0,14.0354,14.0547,14.0098,14.0226,132000.0
2006-01-10 10:10:00,21.85,21.88,21.84,21.84,18800.0,14.0226,14.0419,14.0162,14.0162,18800.0
2006-01-10 10:15:00,21.83,21.85,21.83,21.85,10400.0,14.0098,14.0226,14.0098,14.0226,10400.0
2006-01-10 10:20:00,21.85,21.86,21.84,21.86,17200.0,14.0226,14.029,14.0162,14.029,17200.0
2006-01-10 10:25:00,21.86,21.91,21.86,21.91,31400.0,14.029,14.0611,14.029,14.0611,31400.0
2006-01-10 10:30:00,21.93,22.0,21.93,22.0,21600.0,14.0739,14.1189,14.0739,14.1189,21600.0
2006-01-10 10:35:00,22.0,22.04,22.0,22.0,64600.0,14.1189,14.1445,14.1189,14.1189,64600.0
2006-01-10 10:40:00,22.0,22.01,21.98,22.0,19400.0,14.1189,14.1253,14.106,14.1189,19400.0
2006-01-10 10:45:00,22.0,22.0,21.97,21.97,13800.0,14.1189,14.1189,14.0996,14.0996,13800.0
2006-01-10 10:50:00,21.97,21.99,21.97,21.99,28600.0,14.0996,14.1124,14.0996,14.1124,28600.0
2006-01-10 10:55:00,21.98,22.0,21.98,22.0,5800.0,14.106,14.1189,14.106,14.1189,5800.0
2006-01-10 11:00:00,22.0,22.0,21.97,21.99,15000.0,14.1189,14.1189,14.0996,14.1124,15000.0
2006-01-10 11:05:00,21.99,21.99,21.97,21.98,14600.0,14.1124,14.1124,14.0996,14.106,14600.0
2006-01-10 11:10:00,21.98,22.0,21.98,22.0,32000.0,14.106,14.1189,14.106,14.1189,32000.0
2006-01-10 11:15:00,22.0,22.05,22.0,22.05,14800.0,14.1189,14.151,14.1189,14.151,14800.0
2006-01-10 11:20:00,22.06,22.06,22.05,22.06,16800.0,14.1574,14.1574,14.151,14.1574,16800.0
2006-01-10 11:25:00,22.06,22.06,22.03,22.05,13400.0,14.1574,14.1574,14.1381,14.151,13400.0
2006-01-10 11:30:00,22.06,22.06,22.05,22.05,20200.0,14.1574,14.1574,14.151,14.151,20200.0
2006-01-10 11:35:00,22.06,22.11,22.06,22.08,77200.0,14.1574,14.1895,14.1574,14.1702,77200.0
2006-01-10 11:40:00,22.08,22.13,22.08,22.11,26200.0,14.1702,14.2023,14.1702,14.1895,26200.0
2006-01-10 11:45:00,22.11,22.15,22.11,22.14,28400.0,14.1895,14.2151,14.1895,14.2087,28400.0
2006-01-10 11:50:00,22.14,22.16,22.14,22.16,15600.0,14.2087,14.2215,14.2087,14.2215,15600.0
2006-01-10 11:55:00,22.16,22.17,22.13,22.13,50200.0,14.2215,14.228,14.2023,14.2023,50200.0
2006-01-10 12:00:00,22.14,22.19,22.12,22.19,37600.0,14.2087,14.2408,14.1959,14.2408,37600.0
2006-01-10 12:05:00,22.18,22.19,22.18,22.18,9800.0,14.2344,14.2408,14.2344,14.2344,9800.0
2006-01-10 12:10:00,22.18,22.19,22.17,22.17,21800.0,14.2344,14.2408,14.228,14.228,21800.0
2006-01-10 12:15:00,22.17,22.2,22.17,22.19,16400.0,14.228,14.2472,14.228,14.2408,16400.0
2006-01-10 12:20:00,22.18,22.2,22.16,22.2,13600.0,14.2344,14.2472,14.2215,14.2472,13600.0
2006-01-10 12:25:00,22.2,22.2,22.18,22.2,28400.0,14.2472,14.2472,14.2344,14.2472,28400.0
2006-01-10 12:30:00,22.19,22.2,22.19,22.2,16600.0,14.2408,14.2472,14.2408,14.2472,16600.0
2006-01-10 12:35:00,22.2,22.2,22.19,22.2,7600.0,14.2472,14.2472,14.2408,14.2472,7600.0
2006-01-10 12:40:00,22.2,22.2,22.18,22.19,1400.0,14.2472,14.2472,14.2344,14.2408,1400.0
2006-01-10 12:45:00,22.19,22.19,22.16,22.16,28000.0,14.2408,14.2408,14.2215,14.2215,28000.0
2006-01-10 12:50:00,22.17,22.18,22.14,22.17,19800.0,14.228,14.2344,14.2087,14.228,19800.0
2006-01-10 12:55:00,22.17,22.18,22.17,22.17,3400.0,14.228,14.2344,14.228,14.228,3400.0
2006-01-10 13:00:00,22.17,22.18,22.17,22.18,11400.0,14.228,14.2344,14.228,14.2344,11400.0
2006-01-10 13:05:00,22.18,22.23,22.18,22.22,28400.0,14.2344,14.2665,14.2344,14.2601,28400.0
2006-01-10 13:10:00,22.21,22.24,22.21,22.23,35200.0,14.2536,14.2729,14.2536,14.2665,35200.0
2006-01-10 13:15:00,22.23,22.23,22.22,22.23,4200.0,14.2665,14.2665,14.2601,14.2665,4200.0
2006-01-10 13:20:00,22.23,22.25,22.22,22.24,17800.0,14.2665,14.2793,14.2601,14.2729,17800.0
2006-01-10 13:25:00,22.24,22.24,22.21,22.21,8000.0,14.2729,14.2729,14.2536,14.2536,8000.0
2006-01-10 13:30:00,22.21,22.23,22.2,22.22,6400.0,14.2536,14.2665,14.2472,14.2601,6400.0
2006-01-10 13:35:00,22.21,22.22,22.18,22.2,10200.0,14.2536,14.2601,14.2344,14.2472,10200.0
2006-01-10 13:40:00,22.2,22.22,22.2,22.2,8200.0,14.2472,14.2601,14.2472,14.2472,8200.0
2006-01-10 13:45:00,22.2,22.2,22.19,22.19,4200.0,14.2472,14.2472,14.2408,14.2408,4200.0
2006-01-10 13:50:00,22.19,22.21,22.19,22.21,9600.0,14.2408,14.2536,14.2408,14.2536,9600.0
2006-01-10 13:55:00,22.21,22.21,22.2,22.2,8600.0,14.2536,14.2536,14.2472,14.2472,8600.0
2006-01-10 14:00:00,22.2,22.2,22.19,22.2,8400.0,14.2472,14.2472,14.2408,14.2472,8400.0
2006-01-10 14:05:00,22.2,22.2,22.2,22.2,22000.0,14.2472,14.2472,14.2472,14.2472,22000.0
2006-01-10 14:10:00,22.21,22.21,22.2,22.2,9200.0,14.2536,14.2536,14.2472,14.2472,9200.0
2006-01-10 14:15:00,22.2,22.2,22.18,22.19,16800.0,14.2472,14.2472,14.2344,14.2408,16800.0
2006-01-10 14:20:00,22.19,22.2,22.18,22.19,9600.0,14.2408,14.2472,14.2344,14.2408,9600.0
2006-01-10 14:25:00,22.19,22.19,22.17,22.17,13600.0,14.2408,14.2408,14.228,14.228,13600.0
2006-01-10 14:30:00,22.17,22.17,22.11,22.12,16400.0,14.228,14.228,14.1895,14.1959,16400.0
2006-01-10 14:35:00,22.11,22.12,22.09,22.09,10800.0,14.1895,14.1959,14.1766,14.1766,10800.0
2006-01-10 14:40:00,22.08,22.1,22.07,22.08,7800.0,14.1702,14.183,14.1638,14.1702,7800.0
2006-01-10 14:45:00,22.08,22.15,22.08,22.14,22800.0,14.1702,14.2151,14.1702,14.2087,22800.0
2006-01-10 14:50:00,22.13,22.13,22.11,22.11,8400.0,14.2023,14.2023,14.1895,14.1895,8400.0
2006-01-10 14:55:00,22.11,22.13,22.11,22.13,14200.0,14.1895,14.2023,14.1895,14.2023,14200.0
2006-01-10 15:00:00,22.13,22.14,22.13,22.13,9000.0,14.2023,14.2087,14.2023,14.2023,9000.0
2006-01-10 15:05:00,22.13,22.14,22.11,22.14,24200.0,14.2023,14.2087,14.1895,14.2087,24200.0
2006-01-10 15:10:00,22.13,22.14,22.13,22.14,6800.0,14.2023,14.2087,14.2023,14.2087,6800.0
2006-01-10 15:15:00,22.14,22.18,22.14,22.18,13400.0,14.2087,14.2344,14.2087,14.2344,13400.0
2006-01-10 15:20:00,22.18,22.18,22.17,22.18,11200.0,14.2344,14.2344,14.228,14.2344,11200.0
2006-01-10 15:25:00,22.18,22.18,22.18,22.18,11400.0,14.2344,14.2344,14.2344,14.2344,11400.0
2006-01-10 15:30:00,22.18,22.18,22.18,22.18,12400.0,14.2344,14.2344,14.2344,14.2344,12400.0
2006-01-10 15:35:00,22.18,22.18,22.18,22.18,19400.0,14.2344,14.2344,14.2344,14.2344,19400.0
2006-01-10 15:40:00,22.18,22.18,22.15,22.15,18000.0,14.2344,14.2344,14.2151,14.2151,18000.0
2006-01-10 15:45:00,22.15,22.18,22.15,22.18,22600.0,14.2151,14.2344,14.2151,14.2344,22600.0
2006-01-10 15:50:00,22.17,22.18,22.17,22.18,23000.0,14.228,14.2344,14.228,14.2344,23000.0
2006-01-10 15:55:00,22.18,22.18,22.17,22.18,29600.0,14.2344,14.2344,14.228,14.2344,29600.0
2006-01-11 09:30:00,22.2,22.23,22.2,22.2,16200.0,14.2472,14.2665,14.2472,14.2472,16200.0
2006-01-11 09:35:00,22.23,22.23,22.15,22.15,12000.0,14.2665,14.2665,14.2151,14.2151,12000.0
2006-01-11 09:40:00,22.12,22.18,22.11,22.13,11600.0,14.1959,14.2344,14.1895,14.2023,11600.0
2006-01-11 09:45:00,22.13,22.13,22.04,22.04,6400.0,14.2023,14.2023,14.1445,14.1445,6400.0
2006-01-11 09:50:00,22.04,22.05,21.98,21.98,21200.0,14.1445,14.151,14.106,14.106,21200.0
2006-01-11 09:55:00,21.98,22.05,21.96,22.05,22800.0,14.106,14.151,14.0932,14.151,22800.0
2006-01-11 10:00:00,22.05,22.06,22.04,22.06,10200.0,14.151,14.1574,14.1445,14.1574,10200.0
2006-01-11 10:05:00,22.07,22.11,22.06,22.1,18200.0,14.1638,14.1895,14.1574,14.183,18200.0
2006-01-11 10:10:00,22.11,22.14,22.11,22.14,11200.0,14.1895,14.2087,14.1895,14.2087,11200.0
2006-01-11 10:15:00,22.14,22.18,22.13,22.13,21400.0,14.2087,14.2344,14.2023,14.2023,21400.0
2006-01-11 10:20:00,22.13,22.15,22.13,22.15,8200.0,14.2023,14.2151,14.2023,14.2151,8200.0
2006-01-11 10:25:00,22.13,22.13,22.11,22.11,7800.0,14.2023,14.2023,14.1895,14.1895,7800.0
2006-01-11 10:30:00,22.11,22.13,22.11,22.13,13800.0,14.1895,14.2023,14.1895,14.2023,13800.0
2006-01-11 10:35:00,22.14,22.2,22.14,22.18,18600.0,14.2087,14.2472,14.2087,14.2344,18600.0
2006-01-11 10:40:00,22.18,22.27,22.18,22.22,15800.0,14.2344,14.2921,14.2344,14.2601,15800.0
2006-01-11 10:45:00,22.22,22.24,22.22,22.22,28600.0,14.2601,14.2729,14.2601,14.2601,28600.0
2006-01-11 10:50:00,22.22,22.24,22.22,22.24,49200.0,14.2601,14.2729,14.2601,14.2729,49200.0
2006-01-11 10:55:00,22.24,22.28,22.24,22.28,68600.0,14.2729,14.2986,14.2729,14.2986,68600.0
2006-01-11 11:00:00,22.28,22.29,22.24,22.27,63800.0,14.2986,14.305,14.2729,14.2921,63800.0
2006-01-11 11:05:00,22.25,22.27,22.25,22.27,14200.0,14.2793,14.2921,14.2793,14.2921,14200.0
2006-01-11 11:10:00,22.27,22.28,22.27,22.28,13400.0,14.2921,14.2986,14.2921,14.2986,13400.0
2006-01-11 11:15:00,22.27,22.3,22.27,22.27,13800.0,14.2921,14.3114,14.2921,14.2921,13800.0
2006-01-11 11:20:00,22.27,22.29,22.27,22.29,25000.0,14.2921,14.305,14.2921,14.305,25000.0
2006-01-11 11:25:00,22.29,22.3,22.28,22.29,22800.0,14.305,14.3114,14.2986,14.305,22800.0
2006-01-11 11:30:00,22.29,22.29,22.28,22.28,14600.0,14.305,14.305,14.2986,14.2986,14600.0
2006-01-11 11:35:00,22.28,22.28,22.25,22.28,40000.0,14.2986,14.2986,14.2793,14.2986,40000.0
2006-01-11 11:40:00,22.29,22.31,22.29,22.31,18200.0,14.305,14.3178,14.305,14.3178,18200.0
2006-01-11 11:45:00,22.31,22.32,22.3,22.32,48200.0,14.3178,14.3242,14.3114,14.3242,48200.0
2006-01-11 11:50:00,22.31,22.32,22.29,22.3,24800.0,14.3178,14.3242,14.305,14.3114,24800.0
2006-01-11 11:55:00,22.29,22.3,22.28,22.29,14600.0,14.305,14.3114,14.2986,14.305,14600.0
2006-01-11 12:00:00,22.3,22.32,22.3,22.31,14800.0,14.3114,14.3242,14.3114,14.3178,14800.0
2006-01-11 12:05:00,22.31,22.31,22.31,22.31,8200.0,14.3178,14.3178,14.3178,14.3178,8200.0
2006-01-11 12:10:00,22.31,22.31,22.29,22.3,23800.0,14.3178,14.3178,14.305,14.3114,23800.0
2006-01-11 12:15:00,22.3,22.3,22.25,22.27,23800.0,14.3114,14.3114,14.2793,14.2921,23800.0
2006-01-11 12:20:00,22.26,22.29,22.26,22.28,9400.0,14.2857,14.305,14.2857,14.2986,9400.0
2006-01-11 12:25:00,22.28,22.29,22.28,22.28,6400.0,14.2986,14.305,14.2986,14.2986,6400.0
2006-01-11 12:30:00,22.28,22.34,22.28,22.33,46600.0,14.2986,14.3371,14.2986,14.3306,46600.0
2006-01-11 12:35:00,22.33,22.34,22.31,22.33,46200.0,14.3306,14.3371,14.3178,14.3306,46200.0
2006-01-11 12:40:00,22.32,22.33,22.32,22.32,23400.0,14.3242,14.3306,14.3242,14.3242,23400.0
2006-01-11 12:45:00,22.33,22.35,22.33,22.34,12000.0,14.3306,14.3435,14.3306,14.3371,12000.0
2006-01-11 12:50:00,22.34,22.36,22.33,22.36,19400.0,14.3371,14.3499,14.3306,14.3499,19400.0
2006-01-11 12:55:00,22.36,22.36,22.35,22.35,27200.0,14.3499,14.3499,14.3435,14.3435,27200.0
2006-01-11 13:00:00,22.35,22.35,22.33,22.34,29800.0,14.3435,14.3435,14.3306,14.3371,29800.0
2006-01-11 13:05:00,22.34,22.34,22.3,22.3,7800.0,14.3371,14.3371,14.3114,14.3114,7800.0
2006-01-11 13:10:00,22.3,22.3,22.29,22.29,4200.0,14.3114,14.3114,14.305,14.305,4200.0
2006-01-11 13:15:00,22.29,22.29,22.27,22.28,11400.0,14.305,14.305,14.2921,14.2986,11400.0
2006-01-11 13:20:00,22.28,22.32,22.28,22.32,9600.0,14.2986,14.3242,14.2986,14.3242,9600.0
2006-01-11 13:25:00,22.31,22.32,22.3,22.3,3400.0,14.3178,14.3242,14.3114,14.3114,3400.0
2006-01-11 13:30:00,22.29,22.29,22.27,22.27,5800.0,14.305,14.305,14.2921,14.2921,5800.0
2006-01-11 13:35:00,22.27,22.29,22.27,22.29,14200.0,14.2921,14.305,14.2921,14.305,14200.0
2006-01-11 13:40:00,22.29,22.3,22.29,22.3,6000.0,14.305,14.3114,14.305,14.3114,6000.0
2006-01-11 13:45:00,22.3,22.3,22.25,22.27,11800.0,14.3114,14.3114,14.2793,14.2921,11800.0
2006-01-11 13:50:00,22.26,22.27,22.22,22.22,11600.0,14.2857,14.2921,14.2601,14.2601,11600.0
2006-01-11 13:55:00,22.22,22.25,22.21,22.25,20800.0,14.2601,14.2793,14.2536,14.2793,20800.0
2006-01-11 14:00:00,22.27,22.31,22.27,22.31,24200.0,14.2921,14.3178,14.2921,14.3178,24200.0
2006-01-11 14:05:00,22.31,22.31,22.28,22.3,15800.0,14.3178,14.3178,14.2986,14.3114,15800.0
2006-01-11 14:10:00,22.3,22.33,22.3,22.31,8800.0,14.3114,14.3306,14.3114,14.3178,8800.0
2006-01-11 14:15:00,22.31,22.32,22.3,22.3,6000.0,14.3178,14.3242,14.3114,14.3114,6000.0
2006-01-11 14:20:00,22.31,22.33,22.31,22.32,25400.0,14.3178,14.3306,14.3178,14.3242,25400.0
2006-01-11 14:25:00,22.32,22.32,22.31,22.31,16200.0,14.3242,14.3242,14.3178,14.3178,16200.0
2006-01-11 14:30:00,22.31,22.31,22.3,22.3,10000.0,14.3178,14.3178,14.3114,14.3114,10000.0
2006-01-11 14:35:00,22.3,22.34,22.3,22.34,19800.0,14.3114,14.3371,14.3114,14.3371,19800.0
2006-01-11 14:40:00,22.33,22.33,22.33,22.33,17600.0,14.3306,14.3306,14.3306,14.3306,17600.0
2006-01-11 14:45:00,22.33,22.36,22.33,22.35,18800.0,14.3306,14.3499,14.3306,14.3435,18800.0
2006-01-11 14:50:00,22.35,22.35,22.32,22.32,9200.0,14.3435,14.3435,14.3242,14.3242,9200.0
2006-01-11 14:55:00,22.33,22.37,22.33,22.36,27000.0,14.3306,14.3563,14.3306,14.3499,27000.0
2006-01-11 15:00:00,22.36,22.36,22.35,22.35,7400.0,14.3499,14.3499,14.3435,14.3435,7400.0
2006-01-11 15:05:00,22.35,22.35,22.34,22.34,13800.0,14.3435,14.3435,14.3371,14.3371,13800.0
2006-01-11 15:10:00,22.34,22.36,22.33,22.36,31000.0,14.3371,14.3499,14.3306,14.3499,31000.0
2006-01-11 15:15:00,22.36,22.37,22.35,22.35,16200.0,14.3499,14.3563,14.3435,14.3435,16200.0
2006-01-11 15:20:00,22.35,22.36,22.35,22.36,17400.0,14.3435,14.3499,14.3435,14.3499,17400.0
2006-01-11 15:25:00,22.36,22.41,22.36,22.4,35200.0,14.3499,14.382,14.3499,14.3756,35200.0
2006-01-11 15:30:00,22.4,22.42,22.4,22.42,46000.0,14.3756,14.3884,14.3756,14.3884,46000.0
2006-01-11 15:35:00,22.42,22.48,22.42,22.47,55200.0,14.3884,14.4269,14.3884,14.4205,55200.0
2006-01-11 15:40:00,22.47,22.55,22.47,22.55,133200.0,14.4205,14.4718,14.4205,14.4718,133200.0
2006-01-11 15:45:00,22.55,22.57,22.52,22.54,169000.0,14.4718,14.4847,14.4526,14.4654,169000.0
2006-01-11 15:50:00,22.54,22.55,22.53,22.54,110000.0,14.4654,14.4718,14.459,14.4654,110000.0
2006-01-11 15:55:00,22.53,22.55,22.53,22.55,111200.0,14.459,14.4718,14.459,14.4718,111200.0
2006-01-12 09:30:00,22.5,22.5,22.13,22.2,234200.0,14.4397,14.4397,14.2023,14.2472,234200.0
2006-01-12 09:35:00,22.2,22.25,22.15,22.23,119800.0,14.2472,14.2793,14.2151,14.2665,119800.0
2006-01-12 09:40:00,22.23,22.28,22.23,22.27,66000.0,14.2665,14.2986,14.2665,14.2921,66000.0
2006-01-12 09:45:00,22.27,22.28,22.25,22.25,42400.0,14.2921,14.2986,14.2793,14.2793,42400.0
2006-01-12 09:50:00,22.25,22.27,22.25,22.25,126400.0,14.2793,14.2921,14.2793,14.2793,126400.0
2006-01-12 09:55:00,22.25,22.25,22.09,22.18,64000.0,14.2793,14.2793,14.1766,14.2344,64000.0
2006-01-12 10:00:00,22.18,22.25,22.17,22.2,154800.0,14.2344,14.2793,14.228,14.2472,154800.0
2006-01-12 10:05:00,22.21,22.25,22.19,22.24,68200.0,14.2536,14.2793,14.2408,14.2729,68200.0
2006-01-12 10:10:00,22.23,22.25,22.23,22.24,83600.0,14.2665,14.2793,14.2665,14.2729,83600.0
2006-01-12 10:15:00,22.24,22.24,22.23,22.24,30000.0,14.2729,14.2729,14.2665,14.2729,30000.0
2006-01-12 10:20:00,22.25,22.26,22.25,22.25,127000.0,14.2793,14.2857,14.2793,14.2793,127000.0
2006-01-12 10:25:00,22.25,22.26,22.25,22.26,15400.0,14.2793,14.2857,14.2793,14.2857,15400.0
2006-01-12 10:30:00,22.26,22.29,22.26,22.27,157200.0,14.2857,14.305,14.2857,14.2921,157200.0
2006-01-12 10:35:00,22.27,22.28,22.27,22.27,21400.0,14.2921,14.2986,14.2921,14.2921,21400.0
2006-01-12 10:40:00,22.27,22.28,22.27,22.28,109000.0,14.2921,14.2986,14.2921,14.2986,109000.0
2006-01-12 10:45:00,22.28,22.31,22.28,22.31,116600.0,14.2986,14.3178,14.2986,14.3178,116600.0
2006-01-12 10:50:00,22.31,22.35,22.31,22.35,29600.0,14.3178,14.3435,14.3178,14.3435,29600.0
2006-01-12 10:55:00,22.35,22.36,22.34,22.35,91200.0,14.3435,14.3499,14.3371,14.3435,91200.0
2006-01-12 11:00:00,22.34,22.35,22.34,22.35,102200.0,14.3371,14.3435,14.3371,14.3435,102200.0
2006-01-12 11:05:00,22.34,22.34,22.28,22.28,14000.0,14.3371,14.3371,14.2986,14.2986,14000.0
2006-01-12 11:10:00,22.29,22.29,22.21,22.21,130400.0,14.305,14.305,14.2536,14.2536,130400.0
2006-01-12 11:15:00,22.21,22.24,22.21,22.23,64800.0,14.2536,14.2729,14.2536,14.2665,64800.0
2006-01-12 11:20:00,22.23,22.25,22.23,22.24,123200.0,14.2665,14.2793,14.2665,14.2729,123200.0
2006-01-12 11:25:00,22.23,22.24,22.22,22.24,99600.0,14.2665,14.2729,14.2601,14.2729,99600.0
2006-01-12 11:30:00,22.24,22.24,22.2,22.21,84600.0,14.2729,14.2729,14.2472,14.2536,84600.0
2006-01-12 11:35:00,22.2,22.21,22.2,22.21,21000.0,14.2472,14.2536,14.2472,14.2536,21000.0
2006-01-12 11:40:00,22.21,22.22,22.21,22.22,13000.0,14.2536,14.2601,14.2536,14.2601,13000.0
2006-01-12 11:45:00,22.21,22.21,22.2,22.2,24600.0,14.2536,14.2536,14.2472,14.2472,24600.0
2006-01-12 11:50:00,22.2,22.2,22.2,22.2,19200.0,14.2472,14.2472,14.2472,14.2472,19200.0
2006-01-12 11:55:00,22.2,22.2,22.18,22.18,149000.0,14.2472,14.2472,14.2344,14.2344,149000.0
2006-01-12 12:00:00,22.2,22.2,22.18,22.19,53200.0,14.2472,14.2472,14.2344,14.2408,53200.0
2006-01-12 12:05:00,22.19,22.2,22.18,22.2,24200.0,14.2408,14.2472,14.2344,14.2472,24200.0
2006-01-12 12:10:00,22.19,22.19,22.18,22.18,30600.0,14.2408,14.2408,14.2344,14.2344,30600.0
2006-01-12 12:15:00,22.17,22.18,22.16,22.16,34800.0,14.228,14.2344,14.2215,14.2215,34800.0
2006-01-12 12:20:00,22.16,22.16,22.14,22.14,24000.0,14.2215,14.2215,14.2087,14.2087,24000.0
2006-01-12 12:25:00,22.14,22.15,22.13,22.15,25400.0,14.2087,14.2151,14.2023,14.2151,25400.0
2006-01-12 12:30:00,22.15,22.15,22.14,22.15,174400.0,14.2151,14.2151,14.2087,14.2151,174400.0
2006-01-12 12:35:00,22.15,22.2,22.15,22.18,22200.0,14.2151,14.2472,14.2151,14.2344,22200.0
2006-01-12 12:40:00,22.18,22.18,22.16,22.17,30000.0,14.2344,14.2344,14.2215,14.228,30000.0
2006-01-12 12:45:00,22.17,22.17,22.14,22.14,4800.0,14.228,14.228,14.2087,14.2087,4800.0
2006-01-12 12:50:00,22.14,22.15,22.13,22.15,9800.0,14.2087,14.2151,14.2023,14.2151,9800.0
2006-01-12 12:55:00,22.15,22.16,22.14,22.16,7000.0,14.2151,14.2215,14.2087,14.2215,7000.0
2006-01-12 13:00:00,22.16,22.16,22.15,22.15,10000.0,14.2215,14.2215,14.2151,14.2151,10000.0
2006-01-12 13:05:00,22.15,22.15,22.14,22.15,159200.0,14.2151,14.2151,14.2087,14.2151,159200.0
2006-01-12 13:10:00,22.14,22.14,22.11,22.11,35000.0,14.2087,14.2087,14.1895,14.1895,35000.0
2006-01-12 13:15:00,22.11,22.13,22.11,22.13,136000.0,14.1895,14.2023,14.1895,14.2023,136000.0
2006-01-12 13:20:00,22.12,22.13,22.11,22.13,21400.0,14.1959,14.2023,14.1895,14.2023,21400.0
2006-01-12 13:25:00,22.12,22.13,22.11,22.11,81000.0,14.1959,14.2023,14.1895,14.1895,81000.0
2006-01-12 13:30:00,22.11,22.12,22.11,22.12,7800.0,14.1895,14.1959,14.1895,14.1959,7800.0
2006-01-12 13:35:00,22.12,22.12,22.11,22.11,7400.0,14.1959,14.1959,14.1895,14.1895,7400.0
2006-01-12 13:40:00,22.11,22.17,22.11,22.13,67800.0,14.1895,14.228,14.1895,14.2023,67800.0
2006-01-12 13:45:00,22.13,22.13,22.12,22.13,12800.0,14.2023,14.2023,14.1959,14.2023,12800.0
2006-01-12 13:50:00,22.12,22.13,22.11,22.11,21200.0,14.1959,14.2023,14.1895,14.1895,21200.0
2006-01-12 13:55:00,22.11,22.11,22.08,22.09,8400.0,14.1895,14.1895,14.1702,14.1766,8400.0
2006-01-12 14:00:00,22.09,22.09,22.03,22.04,31200.0,14.1766,14.1766,14.1381,14.1445,31200.0
2006-01-12 14:05:00,22.04,22.04,21.96,21.97,69000.0,14.1445,14.1445,14.0932,14.0996,69000.0
2006-01-12 14:10:00,21.97,21.97,21.9,21.91,280200.0,14.0996,14.0996,14.0547,14.0611,280200.0
2006-01-12 14:15:00,21.91,21.91,21.85,21.86,56600.0,14.0611,14.0611,14.0226,14.029,56600.0
2006-01-12 14:20:00,21.86,21.86,21.82,21.86,79400.0,14.029,14.029,14.0033,14.029,79400.0
2006-01-12 14:25:00,21.86,21.88,21.84,21.86,46800.0,14.029,14.0419,14.0162,14.029,46800.0
2006-01-12 14:30:00,21.85,21.85,21.75,21.76,95400.0,14.0226,14.0226,13.9584,13.9648,95400.0
2006-01-12 14:35:00,21.77,21.84,21.77,21.82,26200.0,13.9713,14.0162,13.9713,14.0033,26200.0
2006-01-12 14:40:00,21.82,21.84,21.81,21.83,27600.0,14.0033,14.0162,13.9969,14.0098,27600.0
2006-01-12 14:45:00,21.83,21.83,21.8,21.82,73000.0,14.0098,14.0098,13.9905,14.0033,73000.0
2006-01-12 14:50:00,21.81,21.81,21.79,21.79,19200.0,13.9969,13.9969,13.9841,13.9841,19200.0
2006-01-12 14:55:00,21.79,21.79,21.75,21.77,46400.0,13.9841,13.9841,13.9584,13.9713,46400.0
2006-01-12 15:00:00,21.76,21.84,21.76,21.83,24000.0,13.9648,14.0162,13.9648,14.0098,24000.0
2006-01-12 15:05:00,21.83,21.88,21.83,21.86,27200.0,14.0098,14.0419,14.0098,14.029,27200.0
2006-01-12 15:10:00,21.87,21.88,21.86,21.86,22000.0,14.0354,14.0419,14.029,14.029,22000.0
2006-01-12 15:15:00,21.86,21.87,21.8,21.82,76800.0,14.029,14.0354,13.9905,14.0033,76800.0
2006-01-12 15:20:00,21.82,21.85,21.8,21.8,54000.0,14.0033,14.0226,13.9905,13.9905,54000.0
2006-01-12 15:25:00,21.8,21.81,21.78,21.8,56400.0,13.9905,13.9969,13.9777,13.9905,56400.0
2006-01-12 15:30:00,21.8,21.83,21.8,21.8,53200.0,13.9905,14.0098,13.9905,13.9905,53200.0
2006-01-12 15:35:00,21.8,21.83,21.78,21.78,131800.0,13.9905,14.0098,13.9777,13.9777,131800.0
2006-01-12 15:40:00,21.78,21.78,21.75,21.75,85400.0,13.9777,13.9777,13.9584,13.9584,85400.0
2006-01-12 15:45:00,21.75,21.75,21.69,21.69,139800.0,13.9584,13.9584,13.9199,13.9199,139800.0
2006-01-12 15:50:00,21.71,21.75,21.68,21.75,88600.0,13.9327,13.9584,13.9135,13.9584,88600.0
2006-01-12 15:55:00,21.75,21.75,21.73,21.73,98400.0,13.9584,13.9584,13.9456,13.9456,98400.0
2006-01-13 09:35:00,21.76,21.76,21.46,21.56,149200.0,13.9648,13.9648,13.7723,13.8365,149200.0
2006-01-13 09:40:00,21.53,21.53,21.5,21.5,60600.0,13.8172,13.8172,13.798,13.798,60600.0
2006-01-13 09:45:00,21.5,21.51,21.46,21.46,73800.0,13.798,13.8044,13.7723,13.7723,73800.0
2006-01-13 09:50:00,21.45,21.57,21.45,21.54,118600.0,13.7659,13.8429,13.7659,13.8236,118600.0
2006-01-13 09:55:00,21.57,21.58,21.5,21.53,55200.0,13.8429,13.8493,13.798,13.8172,55200.0
2006-01-13 10:00:00,21.53,21.53,21.5,21.5,15400.0,13.8172,13.8172,13.798,13.798,15400.0
2006-01-13 10:05:00,21.49,21.5,21.48,21.5,8400.0,13.7916,13.798,13.7851,13.798,8400.0
2006-01-13 10:10:00,21.5,21.5,21.45,21.45,44000.0,13.798,13.798,13.7659,13.7659,44000.0
2006-01-13 10:15:00,21.45,21.45,21.37,21.39,121400.0,13.7659,13.7659,13.7145,13.7274,121400.0
2006-01-13 10:20:00,21.4,21.41,21.29,21.29,43400.0,13.7338,13.7402,13.6632,13.6632,43400.0
2006-01-13 10:25:00,21.29,21.33,21.29,21.33,67200.0,13.6632,13.6889,13.6632,13.6889,67200.0
2006-01-13 10:30:00,21.33,21.33,21.27,21.27,49600.0,13.6889,13.6889,13.6504,13.6504,49600.0
2006-01-13 10:35:00,21.27,21.3,21.25,21.25,123000.0,13.6504,13.6696,13.6375,13.6375,123000.0
2006-01-13 10:40:00,21.25,21.3,21.25,21.29,16800.0,13.6375,13.6696,13.6375,13.6632,16800.0
2006-01-13 10:45:00,21.28,21.28,21.25,21.25,31800.0,13.6568,13.6568,13.6375,13.6375,31800.0
2006-01-13 10:50:00,21.25,21.25,21.21,21.21,29400.0,13.6375,13.6375,13.6119,13.6119,29400.0
2006-01-13 10:55:00,21.21,21.21,21.13,21.15,72400.0,13.6119,13.6119,13.5605,13.5734,72400.0
2006-01-13 11:00:00,21.15,21.24,21.15,21.2,69400.0,13.5734,13.6311,13.5734,13.6054,69400.0
2006-01-13 11:05:00,21.2,21.2,21.09,21.12,85200.0,13.6054,13.6054,13.5349,13.5541,85200.0
2006-01-13 11:10:00,21.12,21.2,21.12,21.2,31000.0,13.5541,13.6054,13.5541,13.6054,31000.0
2006-01-13 11:15:00,21.2,21.2,21.14,21.16,42600.0,13.6054,13.6054,13.5669,13.5798,42600.0
2006-01-13 11:20:00,21.16,21.22,21.16,21.22,42400.0,13.5798,13.6183,13.5798,13.6183,42400.0
2006-01-13 11:25:00,21.22,21.23,21.18,21.2,45600.0,13.6183,13.6247,13.5926,13.6054,45600.0
2006-01-13 11:30:00,21.21,21.26,21.19,21.25,54800.0,13.6119,13.644,13.599,13.6375,54800.0
2006-01-13 11:35:00,21.25,21.25,21.23,21.24,17600.0,13.6375,13.6375,13.6247,13.6311,17600.0
2006-01-13 11:40:00,21.24,21.27,21.24,21.27,46200.0,13.6311,13.6504,13.6311,13.6504,46200.0
2006-01-13 11:45:00,21.27,21.28,21.26,21.26,17600.0,13.6504,13.6568,13.644,13.644,17600.0
2006-01-13 11:50:00,21.27,21.27,21.23,21.23,34400.0,13.6504,13.6504,13.6247,13.6247,34400.0
2006-01-13 11:55:00,21.23,21.25,21.23,21.25,7400.0,13.6247,13.6375,13.6247,13.6375,7400.0
2006-01-13 12:00:00,21.25,21.25,21.23,21.24,15400.0,13.6375,13.6375,13.6247,13.6311,15400.0
2006-01-13 12:05:00,21.23,21.25,21.23,21.25,6000.0,13.6247,13.6375,13.6247,13.6375,6000.0
2006-01-13 12:10:00,21.25,21.25,21.23,21.23,12600.0,13.6375,13.6375,13.6247,13.6247,12600.0
2006-01-13 12:15:00,21.23,21.24,21.21,21.23,247400.0,13.6247,13.6311,13.6119,13.6247,247400.0
2006-01-13 12:20:00,21.22,21.23,21.18,21.18,94400.0,13.6183,13.6247,13.5926,13.5926,94400.0
2006-01-13 12:25:00,21.18,21.19,21.17,21.18,27800.0,13.5926,13.599,13.5862,13.5926,27800.0
2006-01-13 12:30:00,21.18,21.2,21.18,21.18,13600.0,13.5926,13.6054,13.5926,13.5926,13600.0
2006-01-13 12:35:00,21.17,21.18,21.17,21.18,24000.0,13.5862,13.5926,13.5862,13.5926,24000.0
2006-01-13 12:40:00,21.18,21.18,21.16,21.16,22200.0,13.5926,13.5926,13.5798,13.5798,22200.0
2006-01-13 12:45:00,21.16,21.16,21.13,21.14,23800.0,13.5798,13.5798,13.5605,13.5669,23800.0
2006-01-13 12:50:00,21.12,21.15,21.11,21.11,74200.0,13.5541,13.5734,13.5477,13.5477,74200.0
2006-01-13 12:55:00,21.12,21.13,21.12,21.13,7000.0,13.5541,13.5605,13.5541,13.5605,7000.0
2006-01-13 13:00:00,21.13,21.14,21.11,21.13,17400.0,13.5605,13.5669,13.5477,13.5605,17400.0
2006-01-13 13:05:00,21.13,21.14,21.11,21.12,39200.0,13.5605,13.5669,13.5477,13.5541,39200.0
2006-01-13 13:10:00,21.12,21.12,21.08,21.08,17200.0,13.5541,13.5541,13.5284,13.5284,17200.0
2006-01-13 13:15:00,21.08,21.08,21.05,21.05,13800.0,13.5284,13.5284,13.5092,13.5092,13800.0
2006-01-13 13:20:00,21.06,21.07,21.04,21.07,10000.0,13.5156,13.522,13.5028,13.522,10000.0
2006-01-13 13:25:00,21.07,21.11,21.07,21.11,7200.0,13.522,13.5477,13.522,13.5477,7200.0
2006-01-13 13:30:00,21.11,21.13,21.09,21.13,16200.0,13.5477,13.5605,13.5349,13.5605,16200.0
2006-01-13 13:35:00,21.11,21.11,21.11,21.11,13000.0,13.5477,13.5477,13.5477,13.5477,13000.0
2006-01-13 13:40:00,21.1,21.1,21.07,21.07,15200.0,13.5413,13.5413,13.522,13.522,15200.0
2006-01-13 13:45:00,21.07,21.07,21.05,21.05,10400.0,13.522,13.522,13.5092,13.5092,10400.0
2006-01-13 13:50:00,21.05,21.06,21.05,21.05,16600.0,13.5092,13.5156,13.5092,13.5092,16600.0
2006-01-13 13:55:00,21.05,21.07,21.03,21.07,24600.0,13.5092,13.522,13.4963,13.522,24600.0
2006-01-13 14:00:00,21.05,21.06,21.04,21.06,29800.0,13.5092,13.5156,13.5028,13.5156,29800.0
2006-01-13 14:05:00,21.06,21.06,21.05,21.05,3400.0,13.5156,13.5156,13.5092,13.5092,3400.0
2006-01-13 14:10:00,21.05,21.07,21.03,21.06,24600.0,13.5092,13.522,13.4963,13.5156,24600.0
2006-01-13 14:15:00,21.05,21.06,21.04,21.06,21000.0,13.5092,13.5156,13.5028,13.5156,21000.0
2006-01-13 14:20:00,21.06,21.06,21.03,21.04,19200.0,13.5156,13.5156,13.4963,13.5028,19200.0
2006-01-13 14:25:00,21.04,21.05,21.03,21.04,8200.0,13.5028,13.5092,13.4963,13.5028,8200.0
2006-01-13 14:30:00,21.04,21.07,21.04,21.05,45200.0,13.5028,13.522,13.5028,13.5092,45200.0
2006-01-13 14:35:00,21.05,21.05,21.04,21.05,19600.0,13.5092,13.5092,13.5028,13.5092,19600.0
2006-01-13 14:40:00,21.05,21.06,21.05,21.05,25200.0,13.5092,13.5156,13.5092,13.5092,25200.0
2006-01-13 14:45:00,21.05,21.06,21.04,21.06,21000.0,13.5092,13.5156,13.5028,13.5156,21000.0
2006-01-13 14:50:00,21.06,21.09,21.06,21.08,28600.0,13.5156,13.5349,13.5156,13.5284,28600.0
2006-01-13 14:55:00,21.08,21.1,21.08,21.08,33600.0,13.5284,13.5413,13.5284,13.5284,33600.0
2006-01-13 15:00:00,21.09,21.1,21.08,21.08,77000.0,13.5349,13.5413,13.5284,13.5284,77000.0
2006-01-13 15:05:00,21.08,21.1,21.07,21.07,35400.0,13.5284,13.5413,13.522,13.522,35400.0
2006-01-13 15:10:00,21.07,21.07,21.05,21.05,25800.0,13.522,13.522,13.5092,13.5092,25800.0
2006-01-13 15:15:00,21.06,21.06,21.04,21.05,38000.0,13.5156,13.5156,13.5028,13.5092,38000.0
2006-01-13 15:20:00,21.05,21.05,20.98,21.0,112200.0,13.5092,13.5092,13.4643,13.4771,112200.0
2006-01-13 15:25:00,21.0,21.0,21.0,21.0,40800.0,13.4771,13.4771,13.4771,13.4771,40800.0
2006-01-13 15:30:00,21.0,21.0,20.97,20.98,116600.0,13.4771,13.4771,13.4578,13.4643,116600.0
2006-01-13 15:35:00,20.99,21.0,20.98,20.98,94400.0,13.4707,13.4771,13.4643,13.4643,94400.0
2006-01-13 15:40:00,20.98,20.98,20.94,20.95,59800.0,13.4643,13.4643,13.4386,13.445,59800.0
2006-01-13 15:45:00,20.95,20.96,20.92,20.95,127400.0,13.445,13.4514,13.4258,13.445,127400.0
2006-01-13 15:50:00,20.95,20.95,20.92,20.93,128800.0,13.445,13.445,13.4258,13.4322,128800.0
2006-01-13 15:55:00,20.93,20.95,20.92,20.93,181400.0,13.4322,13.445,13.4258,13.4322,181400.0
2006-01-17 09:30:00,20.93,20.93,20.78,20.82,53400.0,13.4322,13.4322,13.3359,13.3616,53400.0
2006-01-17 09:35:00,20.83,20.86,20.82,20.83,22000.0,13.368,13.3872,13.3616,13.368,22000.0
2006-01-17 09:40:00,20.8,20.81,20.78,20.81,37000.0,13.3487,13.3552,13.3359,13.3552,37000.0
2006-01-17 09:45:00,20.82,20.83,20.8,20.81,18200.0,13.3616,13.368,13.3487,13.3552,18200.0
2006-01-17 09:50:00,20.81,20.81,20.79,20.8,8800.0,13.3552,13.3552,13.3423,13.3487,8800.0
2006-01-17 09:55:00,20.78,20.78,20.74,20.75,61400.0,13.3359,13.3359,13.3102,13.3167,61400.0
2006-01-17 10:00:00,20.75,20.77,20.71,20.74,48000.0,13.3167,13.3295,13.291,13.3102,48000.0
2006-01-17 10:05:00,20.74,20.84,20.74,20.83,61600.0,13.3102,13.3744,13.3102,13.368,61600.0
2006-01-17 10:10:00,20.83,20.86,20.83,20.85,32800.0,13.368,13.3872,13.368,13.3808,32800.0
2006-01-17 10:15:00,20.85,20.86,20.85,20.86,87600.0,13.3808,13.3872,13.3808,13.3872,87600.0
2006-01-17 10:20:00,20.86,20.86,20.83,20.85,51600.0,13.3872,13.3872,13.368,13.3808,51600.0
2006-01-17 10:25:00,20.85,20.9,20.84,20.9,36200.0,13.3808,13.4129,13.3744,13.4129,36200.0
2006-01-17 10:30:00,20.9,20.97,20.9,20.92,101800.0,13.4129,13.4578,13.4129,13.4258,101800.0
2006-01-17 10:35:00,20.91,20.95,20.91,20.92,15400.0,13.4193,13.445,13.4193,13.4258,15400.0
2006-01-17 10:40:00,20.92,20.95,20.9,20.91,51800.0,13.4258,13.445,13.4129,13.4193,51800.0
2006-01-17 10:45:00,20.91,20.91,20.88,20.89,22800.0,13.4193,13.4193,13.4001,13.4065,22800.0
2006-01-17 10:50:00,20.89,20.9,20.89,20.89,17200.0,13.4065,13.4129,13.4065,13.4065,17200.0
2006-01-17 10:55:00,20.89,20.91,20.88,20.91,27600.0,13.4065,13.4193,13.4001,13.4193,27600.0
2006-01-17 11:00:00,20.9,20.92,20.89,20.89,78600.0,13.4129,13.4258,13.4065,13.4065,78600.0
2006-01-17 11:05:00,20.89,20.91,20.88,20.91,64400.0,13.4065,13.4193,13.4001,13.4193,64400.0
2006-01-17 11:10:00,20.91,20.91,20.89,20.89,24000.0,13.4193,13.4193,13.4065,13.4065,24000.0
2006-01-17 11:15:00,20.89,20.91,20.88,20.91,21800.0,13.4065,13.4193,13.4001,13.4193,21800.0
2006-01-17 11:20:00,20.91,20.93,20.91,20.93,26800.0,13.4193,13.4322,13.4193,13.4322,26800.0
2006-01-17 11:25:00,20.93,20.95,20.93,20.95,31200.0,13.4322,13.445,13.4322,13.445,31200.0
2006-01-17 11:30:00,20.95,20.95,20.92,20.93,26000.0,13.445,13.445,13.4258,13.4322,26000.0
2006-01-17 11:35:00,20.93,20.93,20.9,20.91,21200.0,13.4322,13.4322,13.4129,13.4193,21200.0
2006-01-17 11:40:00,20.91,20.92,20.91,20.92,12000.0,13.4193,13.4258,13.4193,13.4258,12000.0
2006-01-17 11:45:00,20.92,20.92,20.89,20.9,23000.0,13.4258,13.4258,13.4065,13.4129,23000.0
2006-01-17 11:50:00,20.9,20.9,20.88,20.88,8800.0,13.4129,13.4129,13.4001,13.4001,8800.0
2006-01-17 11:55:00,20.88,20.89,20.88,20.89,19200.0,13.4001,13.4065,13.4001,13.4065,19200.0
2006-01-17 12:00:00,20.89,20.9,20.89,20.89,33600.0,13.4065,13.4129,13.4065,13.4065,33600.0
2006-01-17 12:05:00,20.89,20.89,20.88,20.89,19800.0,13.4065,13.4065,13.4001,13.4065,19800.0
2006-01-17 12:10:00,20.88,20.89,20.88,20.89,15200.0,13.4001,13.4065,13.4001,13.4065,15200.0
2006-01-17 12:15:00,20.89,20.89,20.88,20.89,10400.0,13.4065,13.4065,13.4001,13.4065,10400.0
2006-01-17 12:20:00,20.89,20.89,20.88,20.89,14400.0,13.4065,13.4065,13.4001,13.4065,14400.0
2006-01-17 12:25:00,20.89,20.9,20.89,20.89,16800.0,13.4065,13.4129,13.4065,13.4065,16800.0
2006-01-17 12:30:00,20.89,20.89,20.89,20.89,33400.0,13.4065,13.4065,13.4065,13.4065,33400.0
2006-01-17 12:35:00,20.88,20.89,20.88,20.88,10400.0,13.4001,13.4065,13.4001,13.4001,10400.0
2006-01-17 12:40:00,20.88,20.89,20.88,20.89,13400.0,13.4001,13.4065,13.4001,13.4065,13400.0
2006-01-17 12:45:00,20.89,20.89,20.88,20.88,11600.0,13.4065,13.4065,13.4001,13.4001,11600.0
2006-01-17 12:50:00,20.88,20.89,20.88,20.89,32600.0,13.4001,13.4065,13.4001,13.4065,32600.0
2006-01-17 12:55:00,20.89,20.89,20.88,20.88,7600.0,13.4065,13.4065,13.4001,13.4001,7600.0
2006-01-17 13:00:00,20.88,20.89,20.88,20.88,14800.0,13.4001,13.4065,13.4001,13.4001,14800.0
2006-01-17 13:05:00,20.88,20.88,20.86,20.87,72000.0,13.4001,13.4001,13.3872,13.3937,72000.0
2006-01-17 13:10:00,20.86,20.86,20.82,20.83,44200.0,13.3872,13.3872,13.3616,13.368,44200.0
2006-01-17 13:15:00,20.84,20.84,20.82,20.82,4600.0,13.3744,13.3744,13.3616,13.3616,4600.0
2006-01-17 13:20:00,20.82,20.83,20.81,20.81,11000.0,13.3616,13.368,13.3552,13.3552,11000.0
2006-01-17 13:25:00,20.82,20.82,20.82,20.82,6000.0,13.3616,13.3616,13.3616,13.3616,6000.0
2006-01-17 13:30:00,20.82,20.82,20.82,20.82,13800.0,13.3616,13.3616,13.3616,13.3616,13800.0
2006-01-17 13:35:00,20.81,20.84,20.81,20.82,10800.0,13.3552,13.3744,13.3552,13.3616,10800.0
2006-01-17 13:40:00,20.83,20.83,20.82,20.83,11400.0,13.368,13.368,13.3616,13.368,11400.0
2006-01-17 13:45:00,20.83,20.83,20.82,20.82,16600.0,13.368,13.368,13.3616,13.3616,16600.0
2006-01-17 13:50:00,20.83,20.83,20.83,20.83,14000.0,13.368,13.368,13.368,13.368,14000.0
2006-01-17 13:55:00,20.84,20.85,20.84,20.85,85800.0,13.3744,13.3808,13.3744,13.3808,85800.0
2006-01-17 14:00:00,20.85,20.9,20.85,20.9,137400.0,13.3808,13.4129,13.3808,13.4129,137400.0
2006-01-17 14:05:00,20.91,20.91,20.85,20.85,9800.0,13.4193,13.4193,13.3808,13.3808,9800.0
2006-01-17 14:10:00,20.86,20.88,20.85,20.88,11600.0,13.3872,13.4001,13.3808,13.4001,11600.0
2006-01-17 14:15:00,20.88,20.88,20.83,20.84,5800.0,13.4001,13.4001,13.368,13.3744,5800.0
2006-01-17 14:20:00,20.85,20.86,20.85,20.86,28600.0,13.3808,13.3872,13.3808,13.3872,28600.0
2006-01-17 14:25:00,20.86,20.86,20.85,20.85,14800.0,13.3872,13.3872,13.3808,13.3808,14800.0
2006-01-17 14:30:00,20.83,20.84,20.81,20.83,10800.0,13.368,13.3744,13.3552,13.368,10800.0
2006-01-17 14:35:00,20.83,20.86,20.82,20.85,38600.0,13.368,13.3872,13.3616,13.3808,38600.0
2006-01-17 14:40:00,20.85,20.86,20.81,20.82,22000.0,13.3808,13.3872,13.3552,13.3616,22000.0
2006-01-17 14:45:00,20.83,20.84,20.82,20.84,21400.0,13.368,13.3744,13.3616,13.3744,21400.0
2006-01-17 14:50:00,20.83,20.85,20.83,20.85,43600.0,13.368,13.3808,13.368,13.3808,43600.0
2006-01-17 14:55:00,20.85,20.85,20.83,20.84,14600.0,13.3808,13.3808,13.368,13.3744,14600.0
2006-01-17 15:00:00,20.84,20.86,20.84,20.86,44200.0,13.3744,13.3872,13.3744,13.3872,44200.0
2006-01-17 15:05:00,20.86,20.86,20.85,20.86,37200.0,13.3872,13.3872,13.3808,13.3872,37200.0
2006-01-17 15:10:00,20.88,20.89,20.87,20.89,31000.0,13.4001,13.4065,13.3937,13.4065,31000.0
2006-01-17 15:15:00,20.88,20.9,20.88,20.9,26600.0,13.4001,13.4129,13.4001,13.4129,26600.0
2006-01-17 15:20:00,20.9,20.95,20.9,20.94,43600.0,13.4129,13.445,13.4129,13.4386,43600.0
2006-01-17 15:25:00,20.93,20.94,20.9,20.93,239800.0,13.4322,13.4386,13.4129,13.4322,239800.0
2006-01-17 15:30:00,20.93,20.93,20.92,20.93,27000.0,13.4322,13.4322,13.4258,13.4322,27000.0
2006-01-17 15:35:00,20.93,20.93,20.93,20.93,26800.0,13.4322,13.4322,13.4322,13.4322,26800.0
2006-01-17 15:40:00,20.93,20.96,20.93,20.95,69600.0,13.4322,13.4514,13.4322,13.445,69600.0
2006-01-17 15:45:00,20.95,20.96,20.93,20.93,72200.0,13.445,13.4514,13.4322,13.4322,72200.0
2006-01-17 15:50:00,20.94,20.94,20.91,20.92,25600.0,13.4386,13.4386,13.4193,13.4258,25600.0
2006-01-17 15:55:00,20.91,20.92,20.91,20.91,27200.0,13.4193,13.4258,13.4193,13.4193,27200.0
2006-01-18 09:30:00,20.9,20.9,20.79,20.79,23200.0,13.4129,13.4129,13.3423,13.3423,23200.0
2006-01-18 09:35:00,20.8,20.86,20.79,20.86,12800.0,13.3487,13.3872,13.3423,13.3872,12800.0
2006-01-18 09:40:00,20.87,20.95,20.87,20.94,17800.0,13.3937,13.445,13.3937,13.4386,17800.0
2006-01-18 09:45:00,20.94,21.05,20.94,20.97,37800.0,13.4386,13.5092,13.4386,13.4578,37800.0
2006-01-18 09:50:00,20.98,21.08,20.98,21.03,95200.0,13.4643,13.5284,13.4643,13.4963,95200.0
2006-01-18 09:55:00,21.03,21.06,21.0,21.02,59800.0,13.4963,13.5156,13.4771,13.4899,59800.0
2006-01-18 10:00:00,21.03,21.04,21.01,21.04,75200.0,13.4963,13.5028,13.4835,13.5028,75200.0
2006-01-18 10:05:00,21.05,21.15,21.04,21.15,60400.0,13.5092,13.5734,13.5028,13.5734,60400.0
2006-01-18 10:10:00,21.15,21.15,21.09,21.11,18200.0,13.5734,13.5734,13.5349,13.5477,18200.0
2006-01-18 10:15:00,21.14,21.17,21.11,21.17,40000.0,13.5669,13.5862,13.5477,13.5862,40000.0
2006-01-18 10:20:00,21.15,21.18,21.15,21.18,103200.0,13.5734,13.5926,13.5734,13.5926,103200.0
2006-01-18 10:25:00,21.16,21.16,21.14,21.15,25200.0,13.5798,13.5798,13.5669,13.5734,25200.0
2006-01-18 10:30:00,21.16,21.16,21.11,21.11,19800.0,13.5798,13.5798,13.5477,13.5477,19800.0
2006-01-18 10:35:00,21.11,21.11,21.1,21.1,11600.0,13.5477,13.5477,13.5413,13.5413,11600.0
2006-01-18 10:40:00,21.11,21.11,21.11,21.11,6400.0,13.5477,13.5477,13.5477,13.5477,6400.0
2006-01-18 10:45:00,21.11,21.11,21.09,21.09,6000.0,13.5477,13.5477,13.5349,13.5349,6000.0
2006-01-18 10:50:00,21.08,21.09,21.07,21.09,9600.0,13.5284,13.5349,13.522,13.5349,9600.0
2006-01-18 10:55:00,21.09,21.1,21.09,21.09,6000.0,13.5349,13.5413,13.5349,13.5349,6000.0
2006-01-18 11:00:00,21.09,21.09,21.05,21.05,12400.0,13.5349,13.5349,13.5092,13.5092,12400.0
2006-01-18 11:05:00,21.05,21.07,21.03,21.07,23800.0,13.5092,13.522,13.4963,13.522,23800.0
2006-01-18 11:10:00,21.07,21.08,21.07,21.07,5800.0,13.522,13.5284,13.522,13.522,5800.0
2006-01-18 11:15:00,21.07,21.08,21.06,21.06,5000.0,13.522,13.5284,13.5156,13.5156,5000.0
2006-01-18 11:20:00,21.06,21.1,21.06,21.1,22600.0,13.5156,13.5413,13.5156,13.5413,22600.0
2006-01-18 11:25:00,21.09,21.09,21.04,21.04,70200.0,13.5349,13.5349,13.5028,13.5028,70200.0
2006-01-18 11:30:00,21.04,21.04,21.03,21.03,13600.0,13.5028,13.5028,13.4963,13.4963,13600.0
2006-01-18 11:35:00,21.03,21.05,21.03,21.05,30200.0,13.4963,13.5092,13.4963,13.5092,30200.0
2006-01-18 11:40:00,21.05,21.08,21.04,21.07,77400.0,13.5092,13.5284,13.5028,13.522,77400.0
2006-01-18 11:45:00,21.08,21.08,21.05,21.05,60800.0,13.5284,13.5284,13.5092,13.5092,60800.0
2006-01-18 11:50:00,21.05,21.05,21.03,21.03,8200.0,13.5092,13.5092,13.4963,13.4963,8200.0
2006-01-18 11:55:00,21.03,21.04,21.03,21.04,25200.0,13.4963,13.5028,13.4963,13.5028,25200.0
2006-01-18 12:00:00,21.04,21.05,21.04,21.05,4400.0,13.5028,13.5092,13.5028,13.5092,4400.0
2006-01-18 12:05:00,21.05,21.05,21.04,21.05,13600.0,13.5092,13.5092,13.5028,13.5092,13600.0
2006-01-18 12:10:00,21.06,21.07,21.05,21.06,17800.0,13.5156,13.522,13.5092,13.5156,17800.0
2006-01-18 12:15:00,21.05,21.06,21.04,21.06,11200.0,13.5092,13.5156,13.5028,13.5156,11200.0
2006-01-18 12:20:00,21.06,21.08,21.05,21.07,16200.0,13.5156,13.5284,13.5092,13.522,16200.0
2006-01-18 12:25:00,21.06,21.06,21.04,21.04,41600.0,13.5156,13.5156,13.5028,13.5028,41600.0
2006-01-18 12:30:00,21.05,21.05,21.04,21.05,11400.0,13.5092,13.5092,13.5028,13.5092,11400.0
2006-01-18 12:35:00,21.04,21.06,21.04,21.06,11600.0,13.5028,13.5156,13.5028,13.5156,11600.0
2006-01-18 12:40:00,21.07,21.07,21.07,21.07,5200.0,13.522,13.522,13.522,13.522,5200.0
2006-01-18 12:45:00,21.06,21.06,21.06,21.06,12000.0,13.5156,13.5156,13.5156,13.5156,12000.0
2006-01-18 12:50:00,21.06,21.06,21.06,21.06,5400.0,13.5156,13.5156,13.5156,13.5156,5400.0
2006-01-18 12:55:00,21.06,21.06,21.06,21.06,3200.0,13.5156,13.5156,13.5156,13.5156,3200.0
2006-01-18 13:00:00,21.06,21.06,21.06,21.06,4800.0,13.5156,13.5156,13.5156,13.5156,4800.0
2006-01-18 13:05:00,21.06,21.06,21.05,21.05,34200.0,13.5156,13.5156,13.5092,13.5092,34200.0
2006-01-18 13:10:00,21.06,21.06,21.05,21.06,23200.0,13.5156,13.5156,13.5092,13.5156,23200.0
2006-01-18 13:15:00,21.06,21.06,21.05,21.05,29800.0,13.5156,13.5156,13.5092,13.5092,29800.0
2006-01-18 13:20:00,21.05,21.06,21.05,21.05,44800.0,13.5092,13.5156,13.5092,13.5092,44800.0
2006-01-18 13:25:00,21.05,21.06,21.05,21.05,36800.0,13.5092,13.5156,13.5092,13.5092,36800.0
2006-01-18 13:30:00,21.05,21.06,21.04,21.04,98000.0,13.5092,13.5156,13.5028,13.5028,98000.0
2006-01-18 13:35:00,21.04,21.05,21.04,21.05,10800.0,13.5028,13.5092,13.5028,13.5092,10800.0
2006-01-18 13:40:00,21.05,21.05,21.04,21.05,9000.0,13.5092,13.5092,13.5028,13.5092,9000.0
2006-01-18 13:45:00,21.05,21.06,21.05,21.05,16800.0,13.5092,13.5156,13.5092,13.5092,16800.0
2006-01-18 13:50:00,21.06,21.06,21.04,21.04,225600.0,13.5156,13.5156,13.5028,13.5028,225600.0
2006-01-18 13:55:00,21.05,21.08,21.04,21.08,109800.0,13.5092,13.5284,13.5028,13.5284,109800.0
2006-01-18 14:00:00,21.08,21.08,21.05,21.06,119200.0,13.5284,13.5284,13.5092,13.5156,119200.0
2006-01-18 14:05:00,21.06,21.07,21.05,21.06,149000.0,13.5156,13.522,13.5092,13.5156,149000.0
2006-01-18 14:10:00,21.06,21.06,21.01,21.01,5400.0,13.5156,13.5156,13.4835,13.4835,5400.0
2006-01-18 14:15:00,21.01,21.06,21.01,21.06,24200.0,13.4835,13.5156,13.4835,13.5156,24200.0
2006-01-18 14:20:00,21.05,21.05,21.04,21.05,5800.0,13.5092,13.5092,13.5028,13.5092,5800.0
2006-01-18 14:25:00,21.04,21.05,21.03,21.04,16000.0,13.5028,13.5092,13.4963,13.5028,16000.0
2006-01-18 14:30:00,21.04,21.06,21.03,21.04,9800.0,13.5028,13.5156,13.4963,13.5028,9800.0
2006-01-18 14:35:00,21.04,21.04,21.01,21.03,20000.0,13.5028,13.5028,13.4835,13.4963,20000.0
2006-01-18 14:40:00,21.03,21.03,21.02,21.03,20200.0,13.4963,13.4963,13.4899,13.4963,20200.0
2006-01-18 14:45:00,21.02,21.02,21.0,21.0,12800.0,13.4899,13.4899,13.4771,13.4771,12800.0
2006-01-18 14:50:00,21.0,21.0,20.98,20.98,39400.0,13.4771,13.4771,13.4643,13.4643,39400.0
2006-01-18 14:55:00,20.98,20.99,20.98,20.98,18600.0,13.4643,13.4707,13.4643,13.4643,18600.0
2006-01-18 15:00:00,20.98,21.0,20.95,20.96,19400.0,13.4643,13.4771,13.445,13.4514,19400.0
2006-01-18 15:05:00,20.96,20.98,20.96,20.98,22800.0,13.4514,13.4643,13.4514,13.4643,22800.0
2006-01-18 15:10:00,20.98,21.02,20.98,21.0,22000.0,13.4643,13.4899,13.4643,13.4771,22000.0
2006-01-18 15:15:00,21.0,21.0,20.98,20.98,17200.0,13.4771,13.4771,13.4643,13.4643,17200.0
2006-01-18 15:20:00,20.98,20.99,20.96,20.96,23400.0,13.4643,13.4707,13.4514,13.4514,23400.0
2006-01-18 15:25:00,20.96,20.98,20.95,20.98,27800.0,13.4514,13.4643,13.445,13.4643,27800.0
2006-01-18 15:30:00,20.98,20.99,20.97,20.98,199200.0,13.4643,13.4707,13.4578,13.4643,199200.0
2006-01-18 15:35:00,20.97,20.97,20.96,20.97,15800.0,13.4578,13.4578,13.4514,13.4578,15800.0
2006-01-18 15:40:00,20.98,20.99,20.98,20.99,16200.0,13.4643,13.4707,13.4643,13.4707,16200.0
2006-01-18 15:45:00,21.0,21.03,21.0,21.03,122600.0,13.4771,13.4963,13.4771,13.4963,122600.0
2006-01-18 15:50:00,21.02,21.02,20.98,20.99,51400.0,13.4899,13.4899,13.4643,13.4707,51400.0
2006-01-18 15:55:00,20.99,20.99,20.97,20.99,100200.0,13.4707,13.4707,13.4578,13.4707,100200.0
2006-01-19 09:30:00,21.18,21.18,21.1,21.1,27600.0,13.5926,13.5926,13.5413,13.5413,27600.0
2006-01-19 09:35:00,21.09,21.1,21.09,21.09,5200.0,13.5349,13.5413,13.5349,13.5349,5200.0
2006-01-19 09:40:00,21.09,21.16,21.09,21.16,15000.0,13.5349,13.5798,13.5349,13.5798,15000.0
2006-01-19 09:45:00,21.16,21.16,21.1,21.1,15800.0,13.5798,13.5798,13.5413,13.5413,15800.0
2006-01-19 09:50:00,21.1,21.1,21.08,21.08,8200.0,13.5413,13.5413,13.5284,13.5284,8200.0
2006-01-19 09:55:00,21.08,21.08,21.04,21.08,10200.0,13.5284,13.5284,13.5028,13.5284,10200.0
2006-01-19 10:00:00,21.05,21.09,21.05,21.05,11200.0,13.5092,13.5349,13.5092,13.5092,11200.0
2006-01-19 10:05:00,21.05,21.06,21.03,21.04,217400.0,13.5092,13.5156,13.4963,13.5028,217400.0
2006-01-19 10:10:00,21.03,21.03,21.0,21.03,10000.0,13.4963,13.4963,13.4771,13.4963,10000.0
2006-01-19 10:15:00,21.03,21.07,21.03,21.04,7000.0,13.4963,13.522,13.4963,13.5028,7000.0
2006-01-19 10:20:00,21.04,21.04,21.02,21.02,5800.0,13.5028,13.5028,13.4899,13.4899,5800.0
2006-01-19 10:25:00,21.02,21.02,21.0,21.0,8800.0,13.4899,13.4899,13.4771,13.4771,8800.0
2006-01-19 10:30:00,21.0,21.02,20.99,21.02,6000.0,13.4771,13.4899,13.4707,13.4899,6000.0
2006-01-19 10:35:00,21.02,21.03,21.0,21.0,13600.0,13.4899,13.4963,13.4771,13.4771,13600.0
2006-01-19 10:40:00,21.0,21.03,21.0,21.03,9200.0,13.4771,13.4963,13.4771,13.4963,9200.0
2006-01-19 10:45:00,21.03,21.06,21.03,21.06,8600.0,13.4963,13.5156,13.4963,13.5156,8600.0
2006-01-19 10:50:00,21.06,21.06,21.03,21.03,9400.0,13.5156,13.5156,13.4963,13.4963,9400.0
2006-01-19 10:55:00,21.03,21.03,21.0,21.0,4000.0,13.4963,13.4963,13.4771,13.4771,4000.0
2006-01-19 11:00:00,21.0,21.02,21.0,21.01,15200.0,13.4771,13.4899,13.4771,13.4835,15200.0
2006-01-19 11:05:00,21.02,21.02,21.0,21.01,8600.0,13.4899,13.4899,13.4771,13.4835,8600.0
2006-01-19 11:10:00,21.01,21.01,21.0,21.01,4000.0,13.4835,13.4835,13.4771,13.4835,4000.0
2006-01-19 11:15:00,21.0,21.01,21.0,21.0,3400.0,13.4771,13.4835,13.4771,13.4771,3400.0
2006-01-19 11:20:00,21.0,21.0,20.98,20.98,17400.0,13.4771,13.4771,13.4643,13.4643,17400.0
2006-01-19 11:25:00,20.98,21.02,20.98,21.02,22400.0,13.4643,13.4899,13.4643,13.4899,22400.0
2006-01-19 11:30:00,21.0,21.03,21.0,21.03,6400.0,13.4771,13.4963,13.4771,13.4963,6400.0
2006-01-19 11:35:00,21.03,21.08,21.03,21.07,13800.0,13.4963,13.5284,13.4963,13.522,13800.0
2006-01-19 11:40:00,21.06,21.07,21.05,21.05,4600.0,13.5156,13.522,13.5092,13.5092,4600.0
2006-01-19 11:45:00,21.05,21.06,21.05,21.05,16600.0,13.5092,13.5156,13.5092,13.5092,16600.0
2006-01-19 11:50:00,21.05,21.05,21.05,21.05,7600.0,13.5092,13.5092,13.5092,13.5092,7600.0
2006-01-19 11:55:00,21.05,21.06,21.05,21.05,15800.0,13.5092,13.5156,13.5092,13.5092,15800.0
2006-01-19 12:00:00,21.05,21.05,21.03,21.04,21800.0,13.5092,13.5092,13.4963,13.5028,21800.0
2006-01-19 12:05:00,21.05,21.05,21.05,21.05,2600.0,13.5092,13.5092,13.5092,13.5092,2600.0
2006-01-19 12:10:00,21.04,21.04,21.04,21.04,100600.0,13.5028,13.5028,13.5028,13.5028,100600.0
2006-01-19 12:15:00,21.04,21.08,21.04,21.05,19000.0,13.5028,13.5284,13.5028,13.5092,19000.0
2006-01-19 12:20:00,21.05,21.05,21.05,21.05,2200.0,13.5092,13.5092,13.5092,13.5092,2200.0
2006-01-19 12:25:00,21.05,21.05,21.05,21.05,3600.0,13.5092,13.5092,13.5092,13.5092,3600.0
2006-01-19 12:30:00,21.05,21.07,21.04,21.05,8400.0,13.5092,13.522,13.5028,13.5092,8400.0
2006-01-19 12:35:00,21.04,21.06,21.04,21.06,5000.0,13.5028,13.5156,13.5028,13.5156,5000.0
2006-01-19 12:40:00,21.06,21.06,21.05,21.05,6000.0,13.5156,13.5156,13.5092,13.5092,6000.0
2006-01-19 12:45:00,21.05,21.06,21.05,21.05,10000.0,13.5092,13.5156,13.5092,13.5092,10000.0
2006-01-19 12:50:00,21.05,21.07,21.05,21.05,17200.0,13.5092,13.522,13.5092,13.5092,17200.0
2006-01-19 12:55:00,21.05,21.05,21.05,21.05,5800.0,13.5092,13.5092,13.5092,13.5092,5800.0
2006-01-19 13:00:00,21.05,21.06,21.05,21.06,12400.0,13.5092,13.5156,13.5092,13.5156,12400.0
2006-01-19 13:05:00,21.06,21.1,21.06,21.08,9000.0,13.5156,13.5413,13.5156,13.5284,9000.0
2006-01-19 13:10:00,21.08,21.08,21.07,21.08,9200.0,13.5284,13.5284,13.522,13.5284,9200.0
2006-01-19 13:15:00,21.08,21.1,21.08,21.1,20000.0,13.5284,13.5413,13.5284,13.5413,20000.0
2006-01-19 13:20:00,21.1,21.1,21.09,21.09,4400.0,13.5413,13.5413,13.5349,13.5349,4400.0
2006-01-19 13:25:00,21.09,21.1,21.09,21.09,103600.0,13.5349,13.5413,13.5349,13.5349,103600.0
2006-01-19 13:30:00,21.1,21.1,21.09,21.09,37000.0,13.5413,13.5413,13.5349,13.5349,37000.0
2006-01-19 13:35:00,21.09,21.09,21.04,21.06,16800.0,13.5349,13.5349,13.5028,13.5156,16800.0
2006-01-19 13:40:00,21.06,21.08,21.06,21.06,7600.0,13.5156,13.5284,13.5156,13.5156,7600.0
2006-01-19 13:45:00,21.07,21.07,21.04,21.05,13400.0,13.522,13.522,13.5028,13.5092,13400.0
2006-01-19 13:50:00,21.05,21.06,21.03,21.04,8400.0,13.5092,13.5156,13.4963,13.5028,8400.0
2006-01-19 13:55:00,21.05,21.05,21.04,21.04,11600.0,13.5092,13.5092,13.5028,13.5028,11600.0
2006-01-19 14:00:00,21.03,21.04,21.02,21.03,8800.0,13.4963,13.5028,13.4899,13.4963,8800.0
2006-01-19 14:05:00,21.03,21.03,21.01,21.03,16800.0,13.4963,13.4963,13.4835,13.4963,16800.0
2006-01-19 14:10:00,21.03,21.03,21.01,21.02,9000.0,13.4963,13.4963,13.4835,13.4899,9000.0
2006-01-19 14:15:00,21.01,21.02,21.0,21.01,14800.0,13.4835,13.4899,13.4771,13.4835,14800.0
2006-01-19 14:20:00,21.01,21.01,20.99,20.99,21400.0,13.4835,13.4835,13.4707,13.4707,21400.0
2006-01-19 14:25:00,20.99,21.0,20.98,20.98,9600.0,13.4707,13.4771,13.4643,13.4643,9600.0
2006-01-19 14:30:00,20.98,20.98,20.95,20.95,9000.0,13.4643,13.4643,13.445,13.445,9000.0
2006-01-19 14:35:00,20.94,20.95,20.91,20.91,21000.0,13.4386,13.445,13.4193,13.4193,21000.0
2006-01-19 14:40:00,20.91,20.93,20.91,20.92,15600.0,13.4193,13.4322,13.4193,13.4258,15600.0
2006-01-19 14:45:00,20.92,20.92,20.88,20.89,30000.0,13.4258,13.4258,13.4001,13.4065,30000.0
2006-01-19 14:50:00,20.88,20.91,20.87,20.91,54000.0,13.4001,13.4193,13.3937,13.4193,54000.0
2006-01-19 14:55:00,20.92,20.97,20.92,20.95,25000.0,13.4258,13.4578,13.4258,13.445,25000.0
2006-01-19 15:00:00,20.95,20.95,20.92,20.92,8400.0,13.445,13.445,13.4258,13.4258,8400.0
2006-01-19 15:05:00,20.92,20.92,20.91,20.91,35400.0,13.4258,13.4258,13.4193,13.4193,35400.0
2006-01-19 15:10:00,20.91,20.91,20.9,20.9,52600.0,13.4193,13.4193,13.4129,13.4129,52600.0
2006-01-19 15:15:00,20.9,20.92,20.9,20.91,23800.0,13.4129,13.4258,13.4129,13.4193,23800.0
2006-01-19 15:20:00,20.9,20.91,20.89,20.9,44800.0,13.4129,13.4193,13.4065,13.4129,44800.0
2006-01-19 15:25:00,20.9,20.91,20.9,20.91,22200.0,13.4129,13.4193,13.4129,13.4193,22200.0
2006-01-19 15:30:00,20.91,20.93,20.91,20.93,20200.0,13.4193,13.4322,13.4193,13.4322,20200.0
2006-01-19 15:35:00,20.93,20.93,20.9,20.9,21800.0,13.4322,13.4322,13.4129,13.4129,21800.0
2006-01-19 15:40:00,20.9,20.91,20.89,20.89,29000.0,13.4129,13.4193,13.4065,13.4065,29000.0
2006-01-19 15:45:00,20.89,20.89,20.88,20.88,26600.0,13.4065,13.4065,13.4001,13.4001,26600.0
2006-01-19 15:50:00,20.88,20.91,20.88,20.91,65400.0,13.4001,13.4193,13.4001,13.4193,65400.0
2006-01-19 15:55:00,20.91,20.91,20.89,20.9,49000.0,13.4193,13.4193,13.4065,13.4129,49000.0
2006-01-20 09:30:00,20.89,20.89,20.88,20.88,7600.0,13.4065,13.4065,13.4001,13.4001,7600.0
2006-01-20 09:35:00,20.86,20.86,20.85,20.85,4600.0,13.3872,13.3872,13.3808,13.3808,4600.0
2006-01-20 09:40:00,20.85,20.85,20.83,20.85,7400.0,13.3808,13.3808,13.368,13.3808,7400.0
2006-01-20 09:45:00,20.85,20.88,20.79,20.79,8800.0,13.3808,13.4001,13.3423,13.3423,8800.0
2006-01-20 09:50:00,20.79,20.83,20.78,20.83,6800.0,13.3423,13.368,13.3359,13.368,6800.0
2006-01-20 09:55:00,20.83,20.83,20.83,20.83,1200.0,13.368,13.368,13.368,13.368,1200.0
2006-01-20 10:00:00,20.82,20.82,20.76,20.76,7600.0,13.3616,13.3616,13.3231,13.3231,7600.0
2006-01-20 10:05:00,20.77,20.81,20.77,20.81,11400.0,13.3295,13.3552,13.3295,13.3552,11400.0
2006-01-20 10:10:00,20.82,20.82,20.77,20.77,7000.0,13.3616,13.3616,13.3295,13.3295,7000.0
2006-01-20 10:15:00,20.77,20.77,20.72,20.73,13200.0,13.3295,13.3295,13.2974,13.3038,13200.0
2006-01-20 10:20:00,20.73,20.78,20.73,20.78,12600.0,13.3038,13.3359,13.3038,13.3359,12600.0
2006-01-20 10:25:00,20.78,20.8,20.76,20.79,10400.0,13.3359,13.3487,13.3231,13.3423,10400.0
2006-01-20 10:30:00,20.79,20.79,20.78,20.79,42600.0,13.3423,13.3423,13.3359,13.3423,42600.0
2006-01-20 10:35:00,20.79,20.8,20.78,20.78,12400.0,13.3423,13.3487,13.3359,13.3359,12400.0
2006-01-20 10:40:00,20.78,20.8,20.78,20.79,6800.0,13.3359,13.3487,13.3359,13.3423,6800.0
2006-01-20 10:45:00,20.79,20.81,20.78,20.79,13200.0,13.3423,13.3552,13.3359,13.3423,13200.0
2006-01-20 10:50:00,20.79,20.79,20.77,20.77,204400.0,13.3423,13.3423,13.3295,13.3295,204400.0
2006-01-20 10:55:00,20.77,20.78,20.75,20.75,42800.0,13.3295,13.3359,13.3167,13.3167,42800.0
2006-01-20 11:00:00,20.74,20.74,20.66,20.68,46600.0,13.3102,13.3102,13.2589,13.2717,46600.0
2006-01-20 11:05:00,20.7,20.7,20.67,20.67,10400.0,13.2846,13.2846,13.2653,13.2653,10400.0
2006-01-20 11:10:00,20.67,20.68,20.63,20.68,12400.0,13.2653,13.2717,13.2396,13.2717,12400.0
2006-01-20 11:15:00,20.69,20.7,20.67,20.68,8800.0,13.2781,13.2846,13.2653,13.2717,8800.0
2006-01-20 11:20:00,20.68,20.68,20.65,20.66,10000.0,13.2717,13.2717,13.2525,13.2589,10000.0
2006-01-20 11:25:00,20.67,20.67,20.65,20.65,12600.0,13.2653,13.2653,13.2525,13.2525,12600.0
2006-01-20 11:30:00,20.65,20.65,20.62,20.62,8200.0,13.2525,13.2525,13.2332,13.2332,8200.0
2006-01-20 11:35:00,20.62,20.63,20.62,20.63,4000.0,13.2332,13.2396,13.2332,13.2396,4000.0
2006-01-20 11:40:00,20.64,20.64,20.61,20.61,5000.0,13.2461,13.2461,13.2268,13.2268,5000.0
2006-01-20 11:45:00,20.61,20.64,20.6,20.6,7000.0,13.2268,13.2461,13.2204,13.2204,7000.0
2006-01-20 11:50:00,20.59,20.6,20.55,20.6,21400.0,13.214,13.2204,13.1883,13.2204,21400.0
2006-01-20 11:55:00,20.59,20.59,20.55,20.59,7800.0,13.214,13.214,13.1883,13.214,7800.0
2006-01-20 12:00:00,20.57,20.6,20.55,20.57,4200.0,13.2011,13.2204,13.1883,13.2011,4200.0
2006-01-20 12:05:00,20.58,20.58,20.58,20.58,4600.0,13.2076,13.2076,13.2076,13.2076,4600.0
2006-01-20 12:10:00,20.58,20.6,20.58,20.59,6800.0,13.2076,13.2204,13.2076,13.214,6800.0
2006-01-20 12:15:00,20.58,20.6,20.58,20.58,3800.0,13.2076,13.2204,13.2076,13.2076,3800.0
2006-01-20 12:20:00,20.58,20.63,20.58,20.63,10600.0,13.2076,13.2396,13.2076,13.2396,10600.0
2006-01-20 12:25:00,20.61,20.62,20.6,20.61,2000.0,13.2268,13.2332,13.2204,13.2268,2000.0
2006-01-20 12:30:00,20.61,20.63,20.61,20.63,3000.0,13.2268,13.2396,13.2268,13.2396,3000.0
2006-01-20 12:35:00,20.63,20.64,20.61,20.61,3400.0,13.2396,13.2461,13.2268,13.2268,3400.0
2006-01-20 12:40:00,20.62,20.63,20.58,20.58,11200.0,13.2332,13.2396,13.2076,13.2076,11200.0
2006-01-20 12:45:00,20.58,20.59,20.58,20.59,7600.0,13.2076,13.214,13.2076,13.214,7600.0
2006-01-20 12:50:00,20.59,20.6,20.57,20.58,25400.0,13.214,13.2204,13.2011,13.2076,25400.0
2006-01-20 12:55:00,20.57,20.57,20.55,20.57,19600.0,13.2011,13.2011,13.1883,13.2011,19600.0
2006-01-20 13:00:00,20.57,20.57,20.53,20.53,70400.0,13.2011,13.2011,13.1755,13.1755,70400.0
2006-01-20 13:05:00,20.53,20.53,20.49,20.49,30400.0,13.1755,13.1755,13.1498,13.1498,30400.0
2006-01-20 13:10:00,20.48,20.52,20.47,20.52,13200.0,13.1434,13.169,13.137,13.169,13200.0
2006-01-20 13:15:00,20.53,20.55,20.53,20.55,11800.0,13.1755,13.1883,13.1755,13.1883,11800.0
2006-01-20 13:20:00,20.54,20.55,20.54,20.55,3800.0,13.1819,13.1883,13.1819,13.1883,3800.0
2006-01-20 13:25:00,20.55,20.56,20.54,20.54,12800.0,13.1883,13.1947,13.1819,13.1819,12800.0
2006-01-20 13:30:00,20.53,20.53,20.52,20.53,7000.0,13.1755,13.1755,13.169,13.1755,7000.0
2006-01-20 13:35:00,20.54,20.56,20.54,20.54,10400.0,13.1819,13.1947,13.1819,13.1819,10400.0
2006-01-20 13:40:00,20.55,20.55,20.52,20.52,11200.0,13.1883,13.1883,13.169,13.169,11200.0
2006-01-20 13:45:00,20.53,20.53,20.46,20.46,17600.0,13.1755,13.1755,13.1305,13.1305,17600.0
2006-01-20 13:50:00,20.47,20.48,20.45,20.47,2400.0,13.137,13.1434,13.1241,13.137,2400.0
2006-01-20 13:55:00,20.45,20.46,20.43,20.44,4600.0,13.1241,13.1305,13.1113,13.1177,4600.0
2006-01-20 14:00:00,20.44,20.45,20.43,20.45,11200.0,13.1177,13.1241,13.1113,13.1241,11200.0
2006-01-20 14:05:00,20.46,20.5,20.46,20.48,21400.0,13.1305,13.1562,13.1305,13.1434,21400.0
2006-01-20 14:10:00,20.49,20.49,20.47,20.48,7000.0,13.1498,13.1498,13.137,13.1434,7000.0
2006-01-20 14:15:00,20.48,20.5,20.48,20.49,8800.0,13.1434,13.1562,13.1434,13.1498,8800.0
2006-01-20 14:20:00,20.5,20.5,20.49,20.5,29600.0,13.1562,13.1562,13.1498,13.1562,29600.0
2006-01-20 14:25:00,20.49,20.5,20.49,20.5,18600.0,13.1498,13.1562,13.1498,13.1562,18600.0
2006-01-20 14:30:00,20.5,20.5,20.48,20.48,78200.0,13.1562,13.1562,13.1434,13.1434,78200.0
2006-01-20 14:35:00,20.47,20.47,20.46,20.46,6600.0,13.137,13.137,13.1305,13.1305,6600.0
2006-01-20 14:40:00,20.46,20.5,20.46,20.5,16400.0,13.1305,13.1562,13.1305,13.1562,16400.0
2006-01-20 14:45:00,20.49,20.5,20.49,20.5,11000.0,13.1498,13.1562,13.1498,13.1562,11000.0
2006-01-20 14:50:00,20.5,20.5,20.46,20.47,9000.0,13.1562,13.1562,13.1305,13.137,9000.0
2006-01-20 14:55:00,20.47,20.47,20.45,20.45,9800.0,13.137,13.137,13.1241,13.1241,9800.0
2006-01-20 15:00:00,20.46,20.47,20.45,20.47,20400.0,13.1305,13.137,13.1241,13.137,20400.0
2006-01-20 15:05:00,20.47,20.49,20.47,20.49,22200.0,13.137,13.1498,13.137,13.1498,22200.0
2006-01-20 15:10:00,20.49,20.5,20.49,20.5,14600.0,13.1498,13.1562,13.1498,13.1562,14600.0
2006-01-20 15:15:00,20.49,20.49,20.46,20.46,10400.0,13.1498,13.1498,13.1305,13.1305,10400.0
2006-01-20 15:20:00,20.46,20.48,20.46,20.48,22000.0,13.1305,13.1434,13.1305,13.1434,22000.0
2006-01-20 15:25:00,20.48,20.48,20.45,20.45,8200.0,13.1434,13.1434,13.1241,13.1241,8200.0
2006-01-20 15:30:00,20.46,20.47,20.45,20.45,17400.0,13.1305,13.137,13.1241,13.1241,17400.0
2006-01-20 15:35:00,20.45,20.46,20.44,20.45,16000.0,13.1241,13.1305,13.1177,13.1241,16000.0
2006-01-20 15:40:00,20.45,20.45,20.43,20.45,31200.0,13.1241,13.1241,13.1113,13.1241,31200.0
2006-01-20 15:45:00,20.45,20.49,20.45,20.49,28800.0,13.1241,13.1498,13.1241,13.1498,28800.0
2006-01-20 15:50:00,20.49,20.49,20.48,20.48,96400.0,13.1498,13.1498,13.1434,13.1434,96400.0
2006-01-20 15:55:00,20.48,20.49,20.48,20.48,54800.0,13.1434,13.1498,13.1434,13.1434,54800.0
2006-01-23 09:30:00,20.48,20.48,20.4,20.4,40000.0,13.1434,13.1434,13.092,13.092,40000.0
2006-01-23 09:35:00,20.39,20.41,20.35,20.36,33000.0,13.0856,13.0985,13.0599,13.0664,33000.0
2006-01-23 09:40:00,20.37,20.4,20.35,20.39,57200.0,13.0728,13.092,13.0599,13.0856,57200.0
2006-01-23 09:45:00,20.39,20.39,20.29,20.35,45200.0,13.0856,13.0856,13.0214,13.0599,45200.0
2006-01-23 09:50:00,20.35,20.35,20.32,20.34,15000.0,13.0599,13.0599,13.0407,13.0535,15000.0
2006-01-23 09:55:00,20.33,20.34,20.32,20.32,18200.0,13.0471,13.0535,13.0407,13.0407,18200.0
2006-01-23 10:00:00,20.31,20.32,20.29,20.29,33600.0,13.0343,13.0407,13.0214,13.0214,33600.0
2006-01-23 10:05:00,20.31,20.33,20.3,20.31,43200.0,13.0343,13.0471,13.0279,13.0343,43200.0
2006-01-23 10:10:00,20.3,20.32,20.3,20.3,79600.0,13.0279,13.0407,13.0279,13.0279,79600.0
2006-01-23 10:15:00,20.3,20.3,20.24,20.24,95400.0,13.0279,13.0279,12.9894,12.9894,95400.0
2006-01-23 10:20:00,20.25,20.32,20.25,20.32,156400.0,12.9958,13.0407,12.9958,13.0407,156400.0
2006-01-23 10:25:00,20.33,20.35,20.32,20.33,64000.0,13.0471,13.0599,13.0407,13.0471,64000.0
2006-01-23 10:30:00,20.33,20.38,20.33,20.33,22000.0,13.0471,13.0792,13.0471,13.0471,22000.0
2006-01-23 10:35:00,20.32,20.32,20.31,20.32,32400.0,13.0407,13.0407,13.0343,13.0407,32400.0
2006-01-23 10:40:00,20.32,20.34,20.32,20.34,6800.0,13.0407,13.0535,13.0407,13.0535,6800.0
2006-01-23 10:45:00,20.35,20.36,20.35,20.35,8600.0,13.0599,13.0664,13.0599,13.0599,8600.0
2006-01-23 10:50:00,20.35,20.36,20.33,20.35,56800.0,13.0599,13.0664,13.0471,13.0599,56800.0
2006-01-23 10:55:00,20.36,20.36,20.35,20.36,19600.0,13.0664,13.0664,13.0599,13.0664,19600.0
2006-01-23 11:00:00,20.36,20.36,20.36,20.36,17200.0,13.0664,13.0664,13.0664,13.0664,17200.0
2006-01-23 11:05:00,20.36,20.36,20.36,20.36,21200.0,13.0664,13.0664,13.0664,13.0664,21200.0
2006-01-23 11:10:00,20.36,20.38,20.36,20.38,27800.0,13.0664,13.0792,13.0664,13.0792,27800.0
2006-01-23 11:15:00,20.38,20.38,20.36,20.37,9000.0,13.0792,13.0792,13.0664,13.0728,9000.0
2006-01-23 11:20:00,20.37,20.37,20.36,20.36,9000.0,13.0728,13.0728,13.0664,13.0664,9000.0
2006-01-23 11:25:00,20.36,20.36,20.36,20.36,17800.0,13.0664,13.0664,13.0664,13.0664,17800.0
2006-01-23 11:30:00,20.36,20.36,20.34,20.35,38400.0,13.0664,13.0664,13.0535,13.0599,38400.0
2006-01-23 11:35:00,20.35,20.35,20.33,20.35,30000.0,13.0599,13.0599,13.0471,13.0599,30000.0
2006-01-23 11:40:00,20.35,20.35,20.35,20.35,11000.0,13.0599,13.0599,13.0599,13.0599,11000.0
2006-01-23 11:45:00,20.35,20.36,20.35,20.36,8800.0,13.0599,13.0664,13.0599,13.0664,8800.0
2006-01-23 11:50:00,20.36,20.36,20.35,20.35,116200.0,13.0664,13.0664,13.0599,13.0599,116200.0
2006-01-23 11:55:00,20.35,20.35,20.33,20.34,14400.0,13.0599,13.0599,13.0471,13.0535,14400.0
2006-01-23 12:00:00,20.34,20.35,20.34,20.35,7400.0,13.0535,13.0599,13.0535,13.0599,7400.0
2006-01-23 12:05:00,20.35,20.35,20.33,20.33,3000.0,13.0599,13.0599,13.0471,13.0471,3000.0
2006-01-23 12:10:00,20.33,20.33,20.31,20.31,18600.0,13.0471,13.0471,13.0343,13.0343,18600.0
2006-01-23 12:15:00,20.31,20.32,20.27,20.27,17200.0,13.0343,13.0407,13.0086,13.0086,17200.0
2006-01-23 12:20:00,20.27,20.27,20.25,20.25,12200.0,13.0086,13.0086,12.9958,12.9958,12200.0
2006-01-23 12:25:00,20.25,20.25,20.25,20.25,9600.0,12.9958,12.9958,12.9958,12.9958,9600.0
2006-01-23 12:30:00,20.25,20.28,20.25,20.26,117800.0,12.9958,13.015,12.9958,13.0022,117800.0
2006-01-23 12:35:00,20.26,20.27,20.25,20.25,5000.0,13.0022,13.0086,12.9958,12.9958,5000.0
2006-01-23 12:40:00,20.24,20.25,20.18,20.18,40000.0,12.9894,12.9958,12.9508,12.9508,40000.0
2006-01-23 12:45:00,20.18,20.19,20.16,20.18,55600.0,12.9508,12.9573,12.938,12.9508,55600.0
2006-01-23 12:50:00,20.18,20.2,20.17,20.2,16600.0,12.9508,12.9637,12.9444,12.9637,16600.0
2006-01-23 12:55:00,20.21,20.21,20.2,20.2,7600.0,12.9701,12.9701,12.9637,12.9637,7600.0
2006-01-23 13:00:00,20.2,20.23,20.2,20.23,6200.0,12.9637,12.9829,12.9637,12.9829,6200.0
2006-01-23 13:05:00,20.23,20.27,20.23,20.26,8800.0,12.9829,13.0086,12.9829,13.0022,8800.0
2006-01-23 13:10:00,20.28,20.3,20.28,20.28,13000.0,13.015,13.0279,13.015,13.015,13000.0
2006-01-23 13:15:00,20.28,20.3,20.28,20.3,10200.0,13.015,13.0279,13.015,13.0279,10200.0
2006-01-23 13:20:00,20.3,20.3,20.28,20.3,11800.0,13.0279,13.0279,13.015,13.0279,11800.0
2006-01-23 13:25:00,20.3,20.33,20.3,20.32,11000.0,13.0279,13.0471,13.0279,13.0407,11000.0
2006-01-23 13:30:00,20.32,20.33,20.31,20.32,8000.0,13.0407,13.0471,13.0343,13.0407,8000.0
2006-01-23 13:35:00,20.32,20.32,20.28,20.28,14400.0,13.0407,13.0407,13.015,13.015,14400.0
2006-01-23 13:40:00,20.28,20.29,20.25,20.25,7200.0,13.015,13.0214,12.9958,12.9958,7200.0
2006-01-23 13:45:00,20.25,20.28,20.25,20.26,9600.0,12.9958,13.015,12.9958,13.0022,9600.0
2006-01-23 13:50:00,20.25,20.26,20.25,20.25,3800.0,12.9958,13.0022,12.9958,12.9958,3800.0
2006-01-23 13:55:00,20.26,20.27,20.26,20.27,13000.0,13.0022,13.0086,13.0022,13.0086,13000.0
2006-01-23 14:00:00,20.27,20.3,20.27,20.3,20200.0,13.0086,13.0279,13.0086,13.0279,20200.0
2006-01-23 14:05:00,20.3,20.31,20.3,20.3,34600.0,13.0279,13.0343,13.0279,13.0279,34600.0
2006-01-23 14:10:00,20.29,20.29,20.27,20.29,10000.0,13.0214,13.0214,13.0086,13.0214,10000.0
2006-01-23 14:15:00,20.28,20.3,20.28,20.3,7800.0,13.015,13.0279,13.015,13.0279,7800.0
2006-01-23 14:20:00,20.3,20.31,20.29,20.3,39600.0,13.0279,13.0343,13.0214,13.0279,39600.0
2006-01-23 14:25:00,20.3,20.3,20.27,20.28,7600.0,13.0279,13.0279,13.0086,13.015,7600.0
2006-01-23 14:30:00,20.28,20.3,20.28,20.29,11400.0,13.015,13.0279,13.015,13.0214,11400.0
2006-01-23 14:35:00,20.29,20.29,20.25,20.25,13200.0,13.0214,13.0214,12.9958,12.9958,13200.0
2006-01-23 14:40:00,20.25,20.26,20.24,20.25,23400.0,12.9958,13.0022,12.9894,12.9958,23400.0
2006-01-23 14:45:00,20.25,20.27,20.25,20.25,52800.0,12.9958,13.0086,12.9958,12.9958,52800.0
2006-01-23 14:50:00,20.25,20.25,20.25,20.25,28800.0,12.9958,12.9958,12.9958,12.9958,28800.0
2006-01-23 14:55:00,20.25,20.27,20.25,20.26,13600.0,12.9958,13.0086,12.9958,13.0022,13600.0
2006-01-23 15:00:00,20.27,20.28,20.26,20.28,20800.0,13.0086,13.015,13.0022,13.015,20800.0
2006-01-23 15:05:00,20.27,20.31,20.26,20.31,45000.0,13.0086,13.0343,13.0022,13.0343,45000.0
2006-01-23 15:10:00,20.31,20.32,20.29,20.29,87800.0,13.0343,13.0407,13.0214,13.0214,87800.0
2006-01-23 15:15:00,20.29,20.3,20.28,20.29,16200.0,13.0214,13.0279,13.015,13.0214,16200.0
2006-01-23 15:20:00,20.29,20.3,20.29,20.29,32600.0,13.0214,13.0279,13.0214,13.0214,32600.0
2006-01-23 15:25:00,20.29,20.29,20.29,20.29,13400.0,13.0214,13.0214,13.0214,13.0214,13400.0
2006-01-23 15:30:00,20.3,20.3,20.29,20.29,27400.0,13.0279,13.0279,13.0214,13.0214,27400.0
2006-01-23 15:35:00,20.29,20.3,20.28,20.28,21800.0,13.0214,13.0279,13.015,13.015,21800.0
2006-01-23 15:40:00,20.28,20.28,20.27,20.28,28200.0,13.015,13.015,13.0086,13.015,28200.0
2006-01-23 15:45:00,20.27,20.28,20.27,20.28,53200.0,13.0086,13.015,13.0086,13.015,53200.0
2006-01-23 15:50:00,20.28,20.29,20.27,20.27,32400.0,13.015,13.0214,13.0086,13.0086,32400.0
2006-01-23 15:55:00,20.28,20.28,20.27,20.28,35400.0,13.015,13.015,13.0086,13.015,35400.0
2006-01-24 09:30:00,20.32,20.4,20.32,20.35,18800.0,13.0407,13.092,13.0407,13.0599,18800.0
2006-01-24 09:35:00,20.35,20.36,20.29,20.3,36400.0,13.0599,13.0664,13.0214,13.0279,36400.0
2006-01-24 09:40:00,20.34,20.39,20.33,20.36,40000.0,13.0535,13.0856,13.0471,13.0664,40000.0
2006-01-24 09:45:00,20.36,20.42,20.35,20.38,53600.0,13.0664,13.1049,13.0599,13.0792,53600.0
2006-01-24 09:50:00,20.37,20.45,20.36,20.43,17200.0,13.0728,13.1241,13.0664,13.1113,17200.0
2006-01-24 09:55:00,20.42,20.42,20.4,20.41,32000.0,13.1049,13.1049,13.092,13.0985,32000.0
2006-01-24 10:00:00,20.4,20.42,20.36,20.42,17400.0,13.092,13.1049,13.0664,13.1049,17400.0
2006-01-24 10:05:00,20.41,20.41,20.38,20.38,12200.0,13.0985,13.0985,13.0792,13.0792,12200.0
2006-01-24 10:10:00,20.38,20.39,20.36,20.38,23200.0,13.0792,13.0856,13.0664,13.0792,23200.0
2006-01-24 10:15:00,20.38,20.39,20.36,20.38,13000.0,13.0792,13.0856,13.0664,13.0792,13000.0
2006-01-24 10:20:00,20.38,20.41,20.36,20.36,25600.0,13.0792,13.0985,13.0664,13.0664,25600.0
2006-01-24 10:25:00,20.36,20.38,20.33,20.38,17400.0,13.0664,13.0792,13.0471,13.0792,17400.0
2006-01-24 10:30:00,20.38,20.39,20.36,20.38,23000.0,13.0792,13.0856,13.0664,13.0792,23000.0
2006-01-24 10:35:00,20.39,20.39,20.38,20.38,6400.0,13.0856,13.0856,13.0792,13.0792,6400.0
2006-01-24 10:40:00,20.38,20.39,20.36,20.39,14000.0,13.0792,13.0856,13.0664,13.0856,14000.0
2006-01-24 10:45:00,20.39,20.4,20.38,20.38,16400.0,13.0856,13.092,13.0792,13.0792,16400.0
2006-01-24 10:50:00,20.39,20.39,20.33,20.33,19200.0,13.0856,13.0856,13.0471,13.0471,19200.0
2006-01-24 10:55:00,20.34,20.34,20.31,20.31,15200.0,13.0535,13.0535,13.0343,13.0343,15200.0
2006-01-24 11:00:00,20.31,20.33,20.3,20.33,13800.0,13.0343,13.0471,13.0279,13.0471,13800.0
2006-01-24 11:05:00,20.33,20.33,20.3,20.3,6600.0,13.0471,13.0471,13.0279,13.0279,6600.0
2006-01-24 11:10:00,20.3,20.31,20.26,20.28,10000.0,13.0279,13.0343,13.0022,13.015,10000.0
2006-01-24 11:15:00,20.28,20.28,20.26,20.28,12600.0,13.015,13.015,13.0022,13.015,12600.0
2006-01-24 11:20:00,20.28,20.3,20.27,20.27,15400.0,13.015,13.0279,13.0086,13.0086,15400.0
2006-01-24 11:25:00,20.27,20.28,20.25,20.25,11200.0,13.0086,13.015,12.9958,12.9958,11200.0
2006-01-24 11:30:00,20.25,20.27,20.25,20.25,23800.0,12.9958,13.0086,12.9958,12.9958,23800.0
2006-01-24 11:35:00,20.25,20.25,20.24,20.24,9800.0,12.9958,12.9958,12.9894,12.9894,9800.0
2006-01-24 11:40:00,20.24,20.26,20.24,20.26,11200.0,12.9894,13.0022,12.9894,13.0022,11200.0
2006-01-24 11:45:00,20.26,20.27,20.26,20.27,15000.0,13.0022,13.0086,13.0022,13.0086,15000.0
2006-01-24 11:50:00,20.27,20.27,20.25,20.25,10200.0,13.0086,13.0086,12.9958,12.9958,10200.0
2006-01-24 11:55:00,20.25,20.28,20.25,20.28,16000.0,12.9958,13.015,12.9958,13.015,16000.0
2006-01-24 12:00:00,20.27,20.28,20.25,20.25,136200.0,13.0086,13.015,12.9958,12.9958,136200.0
2006-01-24 12:05:00,20.25,20.27,20.25,20.25,22800.0,12.9958,13.0086,12.9958,12.9958,22800.0
2006-01-24 12:10:00,20.26,20.26,20.25,20.25,8600.0,13.0022,13.0022,12.9958,12.9958,8600.0
2006-01-24 12:15:00,20.25,20.25,20.22,20.22,18800.0,12.9958,12.9958,12.9765,12.9765,18800.0
2006-01-24 12:20:00,20.22,20.23,20.22,20.23,17800.0,12.9765,12.9829,12.9765,12.9829,17800.0
2006-01-24 12:25:00,20.23,20.25,20.23,20.24,7400.0,12.9829,12.9958,12.9829,12.9894,7400.0
2006-01-24 12:30:00,20.24,20.25,20.23,20.25,30600.0,12.9894,12.9958,12.9829,12.9958,30600.0
2006-01-24 12:35:00,20.25,20.25,20.25,20.25,20000.0,12.9958,12.9958,12.9958,12.9958,20000.0
2006-01-24 12:40:00,20.25,20.25,20.22,20.22,15200.0,12.9958,12.9958,12.9765,12.9765,15200.0
2006-01-24 12:45:00,20.22,20.22,20.21,20.22,11200.0,12.9765,12.9765,12.9701,12.9765,11200.0
2006-01-24 12:50:00,20.22,20.24,20.21,20.24,6800.0,12.9765,12.9894,12.9701,12.9894,6800.0
2006-01-24 12:55:00,20.24,20.25,20.24,20.24,6600.0,12.9894,12.9958,12.9894,12.9894,6600.0
2006-01-24 13:00:00,20.24,20.24,20.22,20.24,28400.0,12.9894,12.9894,12.9765,12.9894,28400.0
2006-01-24 13:05:00,20.25,20.25,20.24,20.25,12200.0,12.9958,12.9958,12.9894,12.9958,12200.0
2006-01-24 13:10:00,20.25,20.25,20.25,20.25,14200.0,12.9958,12.9958,12.9958,12.9958,14200.0
2006-01-24 13:15:00,20.25,20.25,20.23,20.24,32200.0,12.9958,12.9958,12.9829,12.9894,32200.0
2006-01-24 13:20:00,20.24,20.24,20.22,20.22,8600.0,12.9894,12.9894,12.9765,12.9765,8600.0
2006-01-24 13:25:00,20.22,20.23,20.22,20.23,36000.0,12.9765,12.9829,12.9765,12.9829,36000.0
2006-01-24 13:30:00,20.23,20.25,20.22,20.24,58200.0,12.9829,12.9958,12.9765,12.9894,58200.0
2006-01-24 13:35:00,20.24,20.25,20.24,20.25,10000.0,12.9894,12.9958,12.9894,12.9958,10000.0
2006-01-24 13:40:00,20.25,20.25,20.2,20.22,61800.0,12.9958,12.9958,12.9637,12.9765,61800.0
2006-01-24 13:45:00,20.22,20.22,20.22,20.22,5400.0,12.9765,12.9765,12.9765,12.9765,5400.0
2006-01-24 13:50:00,20.22,20.23,20.19,20.2,12000.0,12.9765,12.9829,12.9573,12.9637,12000.0
2006-01-24 13:55:00,20.21,20.25,20.2,20.25,26400.0,12.9701,12.9958,12.9637,12.9958,26400.0
2006-01-24 14:00:00,20.24,20.28,20.24,20.27,28000.0,12.9894,13.015,12.9894,13.0086,28000.0
2006-01-24 14:05:00,20.28,20.28,20.25,20.27,13800.0,13.015,13.015,12.9958,13.0086,13800.0
2006-01-24 14:10:00,20.27,20.29,20.25,20.26,49000.0,13.0086,13.0214,12.9958,13.0022,49000.0
2006-01-24 14:15:00,20.26,20.27,20.23,20.24,32200.0,13.0022,13.0086,12.9829,12.9894,32200.0
2006-01-24 14:20:00,20.25,20.28,20.25,20.26,45400.0,12.9958,13.015,12.9958,13.0022,45400.0
2006-01-24 14:25:00,20.26,20.27,20.26,20.26,8800.0,13.0022,13.0086,13.0022,13.0022,8800.0
2006-01-24 14:30:00,20.27,20.29,20.26,20.29,17600.0,13.0086,13.0214,13.0022,13.0214,17600.0
2006-01-24 14:35:00,20.29,20.33,20.29,20.33,68200.0,13.0214,13.0471,13.0214,13.0471,68200.0
2006-01-24 14:40:00,20.33,20.33,20.32,20.33,32200.0,13.0471,13.0471,13.0407,13.0471,32200.0
2006-01-24 14:45:00,20.33,20.33,20.29,20.3,26600.0,13.0471,13.0471,13.0214,13.0279,26600.0
2006-01-24 14:50:00,20.29,20.32,20.29,20.3,19200.0,13.0214,13.0407,13.0214,13.0279,19200.0
2006-01-24 14:55:00,20.29,20.3,20.29,20.29,13600.0,13.0214,13.0279,13.0214,13.0214,13600.0
2006-01-24 15:00:00,20.3,20.3,20.27,20.28,20000.0,13.0279,13.0279,13.0086,13.015,20000.0
2006-01-24 15:05:00,20.28,20.29,20.27,20.27,10600.0,13.015,13.0214,13.0086,13.0086,10600.0
2006-01-24 15:10:00,20.28,20.28,20.28,20.28,4000.0,13.015,13.015,13.015,13.015,4000.0
2006-01-24 15:15:00,20.28,20.29,20.25,20.26,83000.0,13.015,13.0214,12.9958,13.0022,83000.0
2006-01-24 15:20:00,20.25,20.28,20.25,20.28,56400.0,12.9958,13.015,12.9958,13.015,56400.0
2006-01-24 15:25:00,20.28,20.3,20.28,20.3,35400.0,13.015,13.0279,13.015,13.0279,35400.0
2006-01-24 15:30:00,20.3,20.31,20.29,20.3,34600.0,13.0279,13.0343,13.0214,13.0279,34600.0
2006-01-24 15:35:00,20.3,20.3,20.28,20.29,52800.0,13.0279,13.0279,13.015,13.0214,52800.0
2006-01-24 15:40:00,20.3,20.32,20.29,20.31,30800.0,13.0279,13.0407,13.0214,13.0343,30800.0
2006-01-24 15:45:00,20.31,20.35,20.31,20.34,31400.0,13.0343,13.0599,13.0343,13.0535,31400.0
2006-01-24 15:50:00,20.34,20.35,20.33,20.34,42200.0,13.0535,13.0599,13.0471,13.0535,42200.0
2006-01-24 15:55:00,20.34,20.34,20.33,20.34,35200.0,13.0535,13.0535,13.0471,13.0535,35200.0
2006-01-25 09:30:00,20.38,20.4,20.38,20.4,12600.0,13.0792,13.092,13.0792,13.092,12600.0
2006-01-25 09:35:00,20.4,20.4,20.35,20.4,97000.0,13.092,13.092,13.0599,13.092,97000.0
2006-01-25 09:40:00,20.4,20.4,20.36,20.38,12600.0,13.092,13.092,13.0664,13.0792,12600.0
2006-01-25 09:45:00,20.37,20.39,20.37,20.39,12000.0,13.0728,13.0856,13.0728,13.0856,12000.0
2006-01-25 09:50:00,20.38,20.39,20.36,20.38,11400.0,13.0792,13.0856,13.0664,13.0792,11400.0
2006-01-25 09:55:00,20.38,20.39,20.37,20.39,9400.0,13.0792,13.0856,13.0728,13.0856,9400.0
2006-01-25 10:00:00,20.39,20.4,20.39,20.39,14800.0,13.0856,13.092,13.0856,13.0856,14800.0
2006-01-25 10:05:00,20.38,20.38,20.3,20.3,6600.0,13.0792,13.0792,13.0279,13.0279,6600.0
2006-01-25 10:10:00,20.29,20.29,20.24,20.28,19800.0,13.0214,13.0214,12.9894,13.015,19800.0
2006-01-25 10:15:00,20.29,20.3,20.28,20.29,8800.0,13.0214,13.0279,13.015,13.0214,8800.0
2006-01-25 10:20:00,20.28,20.29,20.2,20.2,10400.0,13.015,13.0214,12.9637,12.9637,10400.0
2006-01-25 10:25:00,20.2,20.25,20.18,20.25,33400.0,12.9637,12.9958,12.9508,12.9958,33400.0
2006-01-25 10:30:00,20.25,20.26,20.21,20.21,15400.0,12.9958,13.0022,12.9701,12.9701,15400.0
2006-01-25 10:35:00,20.21,20.26,20.21,20.26,16400.0,12.9701,13.0022,12.9701,13.0022,16400.0
2006-01-25 10:40:00,20.25,20.25,20.24,20.24,3600.0,12.9958,12.9958,12.9894,12.9894,3600.0
2006-01-25 10:45:00,20.24,20.28,20.24,20.28,30400.0,12.9894,13.015,12.9894,13.015,30400.0
2006-01-25 10:50:00,20.25,20.28,20.25,20.28,3200.0,12.9958,13.015,12.9958,13.015,3200.0
2006-01-25 10:55:00,20.28,20.28,20.27,20.28,7400.0,13.015,13.015,13.0086,13.015,7400.0
2006-01-25 11:00:00,20.28,20.3,20.28,20.29,17800.0,13.015,13.0279,13.015,13.0214,17800.0
2006-01-25 11:05:00,20.29,20.32,20.28,20.32,34800.0,13.0214,13.0407,13.015,13.0407,34800.0
2006-01-25 11:10:00,20.32,20.34,20.32,20.34,5000.0,13.0407,13.0535,13.0407,13.0535,5000.0
2006-01-25 11:15:00,20.35,20.35,20.33,20.34,13000.0,13.0599,13.0599,13.0471,13.0535,13000.0
2006-01-25 11:20:00,20.34,20.35,20.32,20.32,14200.0,13.0535,13.0599,13.0407,13.0407,14200.0
2006-01-25 11:25:00,20.33,20.34,20.32,20.33,31800.0,13.0471,13.0535,13.0407,13.0471,31800.0
2006-01-25 11:30:00,20.33,20.33,20.32,20.32,12400.0,13.0471,13.0471,13.0407,13.0407,12400.0
2006-01-25 11:35:00,20.32,20.32,20.28,20.3,18400.0,13.0407,13.0407,13.015,13.0279,18400.0
2006-01-25 11:40:00,20.31,20.31,20.29,20.29,5200.0,13.0343,13.0343,13.0214,13.0214,5200.0
2006-01-25 11:45:00,20.28,20.28,20.23,20.23,11000.0,13.015,13.015,12.9829,12.9829,11000.0
2006-01-25 11:50:00,20.23,20.25,20.23,20.24,10200.0,12.9829,12.9958,12.9829,12.9894,10200.0
2006-01-25 11:55:00,20.24,20.25,20.23,20.23,6800.0,12.9894,12.9958,12.9829,12.9829,6800.0
2006-01-25 12:00:00,20.23,20.23,20.21,20.23,34800.0,12.9829,12.9829,12.9701,12.9829,34800.0
2006-01-25 12:05:00,20.22,20.24,20.21,20.24,16200.0,12.9765,12.9894,12.9701,12.9894,16200.0
2006-01-25 12:10:00,20.24,20.24,20.21,20.21,10800.0,12.9894,12.9894,12.9701,12.9701,10800.0
2006-01-25 12:15:00,20.19,20.21,20.18,20.2,7400.0,12.9573,12.9701,12.9508,12.9637,7400.0
2006-01-25 12:20:00,20.2,20.21,20.2,20.21,6800.0,12.9637,12.9701,12.9637,12.9701,6800.0
2006-01-25 12:25:00,20.2,20.2,20.18,20.18,15200.0,12.9637,12.9637,12.9508,12.9508,15200.0
2006-01-25 12:30:00,20.18,20.2,20.15,20.2,31000.0,12.9508,12.9637,12.9316,12.9637,31000.0
2006-01-25 12:35:00,20.19,20.21,20.18,20.18,11200.0,12.9573,12.9701,12.9508,12.9508,11200.0
2006-01-25 12:40:00,20.18,20.21,20.18,20.2,15000.0,12.9508,12.9701,12.9508,12.9637,15000.0
2006-01-25 12:45:00,20.2,20.21,20.18,20.2,17800.0,12.9637,12.9701,12.9508,12.9637,17800.0
2006-01-25 12:50:00,20.2,20.21,20.18,20.2,12600.0,12.9637,12.9701,12.9508,12.9637,12600.0
2006-01-25 12:55:00,20.19,20.2,20.17,20.18,14400.0,12.9573,12.9637,12.9444,12.9508,14400.0
2006-01-25 13:00:00,20.18,20.22,20.18,20.18,21400.0,12.9508,12.9765,12.9508,12.9508,21400.0
2006-01-25 13:05:00,20.18,20.22,20.18,20.19,22000.0,12.9508,12.9765,12.9508,12.9573,22000.0
2006-01-25 13:10:00,20.19,20.2,20.18,20.19,9000.0,12.9573,12.9637,12.9508,12.9573,9000.0
2006-01-25 13:15:00,20.19,20.2,20.18,20.19,13600.0,12.9573,12.9637,12.9508,12.9573,13600.0
2006-01-25 13:20:00,20.18,20.22,20.18,20.2,19000.0,12.9508,12.9765,12.9508,12.9637,19000.0
2006-01-25 13:25:00,20.2,20.28,20.2,20.28,22200.0,12.9637,13.015,12.9637,13.015,22200.0
2006-01-25 13:30:00,20.28,20.29,20.25,20.25,31400.0,13.015,13.0214,12.9958,12.9958,31400.0
2006-01-25 13:35:00,20.25,20.25,20.24,20.24,8800.0,12.9958,12.9958,12.9894,12.9894,8800.0
2006-01-25 13:40:00,20.25,20.25,20.23,20.23,13000.0,12.9958,12.9958,12.9829,12.9829,13000.0
2006-01-25 13:45:00,20.24,20.24,20.22,20.22,11800.0,12.9894,12.9894,12.9765,12.9765,11800.0
2006-01-25 13:50:00,20.23,20.23,20.2,20.2,23600.0,12.9829,12.9829,12.9637,12.9637,23600.0
2006-01-25 13:55:00,20.2,20.24,20.2,20.24,16600.0,12.9637,12.9894,12.9637,12.9894,16600.0
2006-01-25 14:00:00,20.23,20.27,20.21,20.25,26800.0,12.9829,13.0086,12.9701,12.9958,26800.0
2006-01-25 14:05:00,20.25,20.27,20.25,20.25,11600.0,12.9958,13.0086,12.9958,12.9958,11600.0
2006-01-25 14:10:00,20.26,20.27,20.25,20.25,5400.0,13.0022,13.0086,12.9958,12.9958,5400.0
2006-01-25 14:15:00,20.25,20.25,20.24,20.24,6000.0,12.9958,12.9958,12.9894,12.9894,6000.0
2006-01-25 14:20:00,20.25,20.26,20.24,20.26,12600.0,12.9958,13.0022,12.9894,13.0022,12600.0
2006-01-25 14:25:00,20.25,20.25,20.23,20.25,12600.0,12.9958,12.9958,12.9829,12.9958,12600.0
2006-01-25 14:30:00,20.25,20.25,20.24,20.25,5200.0,12.9958,12.9958,12.9894,12.9958,5200.0
2006-01-25 14:35:00,20.25,20.28,20.25,20.27,40200.0,12.9958,13.015,12.9958,13.0086,40200.0
2006-01-25 14:40:00,20.27,20.29,20.25,20.25,14400.0,13.0086,13.0214,12.9958,12.9958,14400.0
2006-01-25 14:45:00,20.26,20.27,20.25,20.25,11400.0,13.0022,13.0086,12.9958,12.9958,11400.0
2006-01-25 14:50:00,20.25,20.27,20.25,20.25,24800.0,12.9958,13.0086,12.9958,12.9958,24800.0
2006-01-25 14:55:00,20.25,20.26,20.24,20.24,23800.0,12.9958,13.0022,12.9894,12.9894,23800.0
2006-01-25 15:00:00,20.25,20.25,20.23,20.23,118000.0,12.9958,12.9958,12.9829,12.9829,118000.0
2006-01-25 15:05:00,20.23,20.25,20.23,20.23,67800.0,12.9829,12.9958,12.9829,12.9829,67800.0
2006-01-25 15:10:00,20.23,20.24,20.23,20.24,23000.0,12.9829,12.9894,12.9829,12.9894,23000.0
2006-01-25 15:15:00,20.23,20.23,20.22,20.22,10000.0,12.9829,12.9829,12.9765,12.9765,10000.0
2006-01-25 15:20:00,20.22,20.23,20.21,20.23,27600.0,12.9765,12.9829,12.9701,12.9829,27600.0
2006-01-25 15:25:00,20.24,20.28,20.23,20.28,108000.0,12.9894,13.015,12.9829,13.015,108000.0
2006-01-25 15:30:00,20.29,20.29,20.25,20.26,31800.0,13.0214,13.0214,12.9958,13.0022,31800.0
2006-01-25 15:35:00,20.26,20.27,20.26,20.27,8800.0,13.0022,13.0086,13.0022,13.0086,8800.0
2006-01-25 15:40:00,20.27,20.29,20.27,20.28,22000.0,13.0086,13.0214,13.0086,13.015,22000.0
2006-01-25 15:45:00,20.28,20.28,20.25,20.25,18200.0,13.015,13.015,12.9958,12.9958,18200.0
2006-01-25 15:50:00,20.25,20.25,20.24,20.25,41800.0,12.9958,12.9958,12.9894,12.9958,41800.0
2006-01-25 15:55:00,20.25,20.27,20.25,20.27,49000.0,12.9958,13.0086,12.9958,13.0086,49000.0
2006-01-26 09:30:00,20.4,20.4,20.4,20.4,11800.0,13.092,13.092,13.092,13.092,11800.0
2006-01-26 09:35:00,20.42,20.48,20.39,20.39,20800.0,13.1049,13.1434,13.0856,13.0856,20800.0
2006-01-26 09:40:00,20.39,20.39,20.34,20.34,20600.0,13.0856,13.0856,13.0535,13.0535,20600.0
2006-01-26 09:45:00,20.33,20.39,20.33,20.39,7600.0,13.0471,13.0856,13.0471,13.0856,7600.0
2006-01-26 09:50:00,20.39,20.45,20.39,20.45,10000.0,13.0856,13.1241,13.0856,13.1241,10000.0
2006-01-26 09:55:00,20.46,20.48,20.45,20.45,37400.0,13.1305,13.1434,13.1241,13.1241,37400.0
2006-01-26 10:00:00,20.44,20.44,20.41,20.42,12000.0,13.1177,13.1177,13.0985,13.1049,12000.0
2006-01-26 10:05:00,20.42,20.49,20.39,20.44,61000.0,13.1049,13.1498,13.0856,13.1177,61000.0
2006-01-26 10:10:00,20.49,20.49,20.44,20.45,127600.0,13.1498,13.1498,13.1177,13.1241,127600.0
2006-01-26 10:15:00,20.46,20.51,20.46,20.48,31000.0,13.1305,13.1626,13.1305,13.1434,31000.0
2006-01-26 10:20:00,20.49,20.54,20.49,20.53,22000.0,13.1498,13.1819,13.1498,13.1755,22000.0
2006-01-26 10:25:00,20.53,20.53,20.48,20.49,28400.0,13.1755,13.1755,13.1434,13.1498,28400.0
2006-01-26 10:30:00,20.49,20.49,20.45,20.45,12800.0,13.1498,13.1498,13.1241,13.1241,12800.0
2006-01-26 10:35:00,20.45,20.47,20.45,20.46,7800.0,13.1241,13.137,13.1241,13.1305,7800.0
2006-01-26 10:40:00,20.47,20.47,20.45,20.45,22800.0,13.137,13.137,13.1241,13.1241,22800.0
2006-01-26 10:45:00,20.45,20.46,20.45,20.46,12400.0,13.1241,13.1305,13.1241,13.1305,12400.0
2006-01-26 10:50:00,20.46,20.46,20.43,20.45,10600.0,13.1305,13.1305,13.1113,13.1241,10600.0
2006-01-26 10:55:00,20.43,20.45,20.43,20.43,16600.0,13.1113,13.1241,13.1113,13.1113,16600.0
2006-01-26 11:00:00,20.43,20.43,20.38,20.42,16400.0,13.1113,13.1113,13.0792,13.1049,16400.0
2006-01-26 11:05:00,20.41,20.42,20.41,20.41,8400.0,13.0985,13.1049,13.0985,13.0985,8400.0
2006-01-26 11:10:00,20.4,20.4,20.39,20.4,6600.0,13.092,13.092,13.0856,13.092,6600.0
2006-01-26 11:15:00,20.41,20.41,20.39,20.41,5800.0,13.0985,13.0985,13.0856,13.0985,5800.0
2006-01-26 11:20:00,20.41,20.44,20.4,20.44,8400.0,13.0985,13.1177,13.092,13.1177,8400.0
2006-01-26 11:25:00,20.44,20.45,20.42,20.42,14800.0,13.1177,13.1241,13.1049,13.1049,14800.0
2006-01-26 11:30:00,20.43,20.43,20.43,20.43,21600.0,13.1113,13.1113,13.1113,13.1113,21600.0
2006-01-26 11:35:00,20.43,20.43,20.4,20.43,54000.0,13.1113,13.1113,13.092,13.1113,54000.0
2006-01-26 11:40:00,20.43,20.44,20.43,20.43,18200.0,13.1113,13.1177,13.1113,13.1113,18200.0
2006-01-26 11:45:00,20.44,20.45,20.43,20.45,29800.0,13.1177,13.1241,13.1113,13.1241,29800.0
2006-01-26 11:50:00,20.45,20.45,20.43,20.45,20200.0,13.1241,13.1241,13.1113,13.1241,20200.0
2006-01-26 11:55:00,20.44,20.45,20.44,20.45,22200.0,13.1177,13.1241,13.1177,13.1241,22200.0
2006-01-26 12:00:00,20.45,20.45,20.43,20.45,89400.0,13.1241,13.1241,13.1113,13.1241,89400.0
2006-01-26 12:05:00,20.45,20.46,20.44,20.44,15200.0,13.1241,13.1305,13.1177,13.1177,15200.0
2006-01-26 12:10:00,20.45,20.48,20.43,20.44,74400.0,13.1241,13.1434,13.1113,13.1177,74400.0
2006-01-26 12:15:00,20.44,20.45,20.43,20.43,9200.0,13.1177,13.1241,13.1113,13.1113,9200.0
2006-01-26 12:20:00,20.43,20.43,20.42,20.43,1400.0,13.1113,13.1113,13.1049,13.1113,1400.0
2006-01-26 12:25:00,20.43,20.43,20.43,20.43,9600.0,13.1113,13.1113,13.1113,13.1113,9600.0
2006-01-26 12:30:00,20.43,20.43,20.42,20.42,12000.0,13.1113,13.1113,13.1049,13.1049,12000.0
2006-01-26 12:35:00,20.42,20.42,20.42,20.42,1400.0,13.1049,13.1049,13.1049,13.1049,1400.0
2006-01-26 12:40:00,20.42,20.46,20.42,20.46,22800.0,13.1049,13.1305,13.1049,13.1305,22800.0
2006-01-26 12:45:00,20.45,20.46,20.42,20.42,15200.0,13.1241,13.1305,13.1049,13.1049,15200.0
2006-01-26 12:50:00,20.42,20.43,20.4,20.4,14800.0,13.1049,13.1113,13.092,13.092,14800.0
2006-01-26 12:55:00,20.41,20.44,20.41,20.44,18800.0,13.0985,13.1177,13.0985,13.1177,18800.0
2006-01-26 13:00:00,20.44,20.48,20.44,20.45,17400.0,13.1177,13.1434,13.1177,13.1241,17400.0
2006-01-26 13:05:00,20.45,20.45,20.43,20.43,16000.0,13.1241,13.1241,13.1113,13.1113,16000.0
2006-01-26 13:10:00,20.43,20.43,20.4,20.41,21400.0,13.1113,13.1113,13.092,13.0985,21400.0
2006-01-26 13:15:00,20.41,20.43,20.41,20.42,9200.0,13.0985,13.1113,13.0985,13.1049,9200.0
2006-01-26 13:20:00,20.42,20.43,20.42,20.42,14200.0,13.1049,13.1113,13.1049,13.1049,14200.0
2006-01-26 13:25:00,20.43,20.43,20.4,20.43,62800.0,13.1113,13.1113,13.092,13.1113,62800.0
2006-01-26 13:30:00,20.42,20.43,20.42,20.42,13600.0,13.1049,13.1113,13.1049,13.1049,13600.0
2006-01-26 13:35:00,20.42,20.43,20.42,20.42,17400.0,13.1049,13.1113,13.1049,13.1049,17400.0
2006-01-26 13:40:00,20.43,20.43,20.42,20.42,5400.0,13.1113,13.1113,13.1049,13.1049,5400.0
2006-01-26 13:45:00,20.42,20.43,20.42,20.43,7600.0,13.1049,13.1113,13.1049,13.1113,7600.0
2006-01-26 13:50:00,20.44,20.45,20.43,20.45,19600.0,13.1177,13.1241,13.1113,13.1241,19600.0
2006-01-26 13:55:00,20.45,20.45,20.43,20.43,13400.0,13.1241,13.1241,13.1113,13.1113,13400.0
2006-01-26 14:00:00,20.43,20.43,20.42,20.42,12200.0,13.1113,13.1113,13.1049,13.1049,12200.0
2006-01-26 14:05:00,20.42,20.42,20.42,20.42,16200.0,13.1049,13.1049,13.1049,13.1049,16200.0
2006-01-26 14:10:00,20.42,20.42,20.41,20.42,7600.0,13.1049,13.1049,13.0985,13.1049,7600.0
2006-01-26 14:15:00,20.42,20.42,20.4,20.42,10200.0,13.1049,13.1049,13.092,13.1049,10200.0
2006-01-26 14:20:00,20.42,20.44,20.42,20.44,121600.0,13.1049,13.1177,13.1049,13.1177,121600.0
2006-01-26 14:25:00,20.45,20.45,20.43,20.43,5000.0,13.1241,13.1241,13.1113,13.1113,5000.0
2006-01-26 14:30:00,20.43,20.45,20.42,20.43,34600.0,13.1113,13.1241,13.1049,13.1113,34600.0
2006-01-26 14:35:00,20.44,20.44,20.43,20.43,5800.0,13.1177,13.1177,13.1113,13.1113,5800.0
2006-01-26 14:40:00,20.43,20.44,20.42,20.43,12800.0,13.1113,13.1177,13.1049,13.1113,12800.0
2006-01-26 14:45:00,20.43,20.43,20.42,20.43,6400.0,13.1113,13.1113,13.1049,13.1113,6400.0
2006-01-26 14:50:00,20.43,20.43,20.42,20.43,24400.0,13.1113,13.1113,13.1049,13.1113,24400.0
2006-01-26 14:55:00,20.43,20.43,20.41,20.41,10200.0,13.1113,13.1113,13.0985,13.0985,10200.0
2006-01-26 15:00:00,20.39,20.41,20.39,20.41,14200.0,13.0856,13.0985,13.0856,13.0985,14200.0
2006-01-26 15:05:00,20.41,20.42,20.39,20.4,15600.0,13.0985,13.1049,13.0856,13.092,15600.0
2006-01-26 15:10:00,20.39,20.41,20.39,20.41,6200.0,13.0856,13.0985,13.0856,13.0985,6200.0
2006-01-26 15:15:00,20.41,20.43,20.41,20.43,11200.0,13.0985,13.1113,13.0985,13.1113,11200.0
2006-01-26 15:20:00,20.42,20.42,20.41,20.41,10400.0,13.1049,13.1049,13.0985,13.0985,10400.0
2006-01-26 15:25:00,20.42,20.42,20.41,20.42,15200.0,13.1049,13.1049,13.0985,13.1049,15200.0
2006-01-26 15:30:00,20.42,20.42,20.41,20.41,51000.0,13.1049,13.1049,13.0985,13.0985,51000.0
2006-01-26 15:35:00,20.41,20.42,20.4,20.42,24200.0,13.0985,13.1049,13.092,13.1049,24200.0
2006-01-26 15:40:00,20.42,20.42,20.41,20.42,10400.0,13.1049,13.1049,13.0985,13.1049,10400.0
2006-01-26 15:45:00,20.42,20.42,20.41,20.42,10200.0,13.1049,13.1049,13.0985,13.1049,10200.0
2006-01-26 15:50:00,20.42,20.42,20.4,20.41,99600.0,13.1049,13.1049,13.092,13.0985,99600.0
2006-01-26 15:55:00,20.41,20.42,20.41,20.42,59000.0,13.0985,13.1049,13.0985,13.1049,59000.0
2006-01-27 09:30:00,20.45,20.48,20.43,20.43,21800.0,13.1241,13.1434,13.1113,13.1113,21800.0
2006-01-27 09:35:00,20.43,20.43,20.38,20.38,7400.0,13.1113,13.1113,13.0792,13.0792,7400.0
2006-01-27 09:40:00,20.38,20.47,20.38,20.42,19600.0,13.0792,13.137,13.0792,13.1049,19600.0
2006-01-27 09:45:00,20.42,20.47,20.38,20.39,32400.0,13.1049,13.137,13.0792,13.0856,32400.0
2006-01-27 09:50:00,20.39,20.43,20.39,20.4,37000.0,13.0856,13.1113,13.0856,13.092,37000.0
2006-01-27 09:55:00,20.4,20.41,20.38,20.38,27200.0,13.092,13.0985,13.0792,13.0792,27200.0
2006-01-27 10:00:00,20.38,20.43,20.38,20.43,29800.0,13.0792,13.1113,13.0792,13.1113,29800.0
2006-01-27 10:05:00,20.43,20.43,20.39,20.39,22800.0,13.1113,13.1113,13.0856,13.0856,22800.0
2006-01-27 10:10:00,20.4,20.45,20.4,20.45,35000.0,13.092,13.1241,13.092,13.1241,35000.0
2006-01-27 10:15:00,20.46,20.48,20.45,20.46,93200.0,13.1305,13.1434,13.1241,13.1305,93200.0
2006-01-27 10:20:00,20.48,20.5,20.46,20.5,102600.0,13.1434,13.1562,13.1305,13.1562,102600.0
2006-01-27 10:25:00,20.5,20.53,20.5,20.5,63200.0,13.1562,13.1755,13.1562,13.1562,63200.0
2006-01-27 10:30:00,20.5,20.52,20.5,20.52,32800.0,13.1562,13.169,13.1562,13.169,32800.0
2006-01-27 10:35:00,20.52,20.55,20.52,20.55,9600.0,13.169,13.1883,13.169,13.1883,9600.0
2006-01-27 10:40:00,20.55,20.55,20.54,20.54,10000.0,13.1883,13.1883,13.1819,13.1819,10000.0
2006-01-27 10:45:00,20.54,20.57,20.53,20.55,49200.0,13.1819,13.2011,13.1755,13.1883,49200.0
2006-01-27 10:50:00,20.55,20.6,20.55,20.6,153000.0,13.1883,13.2204,13.1883,13.2204,153000.0
2006-01-27 10:55:00,20.6,20.64,20.6,20.61,41000.0,13.2204,13.2461,13.2204,13.2268,41000.0
2006-01-27 11:00:00,20.61,20.61,20.58,20.58,3800.0,13.2268,13.2268,13.2076,13.2076,3800.0
2006-01-27 11:05:00,20.58,20.58,20.57,20.58,6000.0,13.2076,13.2076,13.2011,13.2076,6000.0
2006-01-27 11:10:00,20.57,20.59,20.57,20.59,7400.0,13.2011,13.214,13.2011,13.214,7400.0
2006-01-27 11:15:00,20.59,20.59,20.58,20.59,10600.0,13.214,13.214,13.2076,13.214,10600.0
2006-01-27 11:20:00,20.59,20.59,20.58,20.59,6000.0,13.214,13.214,13.2076,13.214,6000.0
2006-01-27 11:25:00,20.59,20.59,20.58,20.59,8000.0,13.214,13.214,13.2076,13.214,8000.0
2006-01-27 11:30:00,20.59,20.59,20.58,20.58,9800.0,13.214,13.214,13.2076,13.2076,9800.0
2006-01-27 11:35:00,20.58,20.58,20.58,20.58,3600.0,13.2076,13.2076,13.2076,13.2076,3600.0
2006-01-27 11:40:00,20.6,20.6,20.59,20.59,5200.0,13.2204,13.2204,13.214,13.214,5200.0
2006-01-27 11:45:00,20.59,20.59,20.58,20.58,13200.0,13.214,13.214,13.2076,13.2076,13200.0
2006-01-27 11:50:00,20.58,20.61,20.58,20.61,29000.0,13.2076,13.2268,13.2076,13.2268,29000.0
2006-01-27 11:55:00,20.61,20.61,20.61,20.61,5200.0,13.2268,13.2268,13.2268,13.2268,5200.0
2006-01-27 12:00:00,20.59,20.61,20.57,20.58,36400.0,13.214,13.2268,13.2011,13.2076,36400.0
2006-01-27 12:05:00,20.57,20.58,20.57,20.58,15000.0,13.2011,13.2076,13.2011,13.2076,15000.0
2006-01-27 12:10:00,20.58,20.6,20.58,20.58,6600.0,13.2076,13.2204,13.2076,13.2076,6600.0
2006-01-27 12:15:00,20.58,20.59,20.58,20.58,1600.0,13.2076,13.214,13.2076,13.2076,1600.0
2006-01-27 12:20:00,20.59,20.6,20.58,20.58,45000.0,13.214,13.2204,13.2076,13.2076,45000.0
2006-01-27 12:25:00,20.58,20.58,20.56,20.58,19200.0,13.2076,13.2076,13.1947,13.2076,19200.0
2006-01-27 12:30:00,20.57,20.58,20.57,20.58,26400.0,13.2011,13.2076,13.2011,13.2076,26400.0
2006-01-27 12:35:00,20.58,20.58,20.57,20.57,27200.0,13.2076,13.2076,13.2011,13.2011,27200.0
2006-01-27 12:40:00,20.57,20.57,20.54,20.55,82800.0,13.2011,13.2011,13.1819,13.1883,82800.0
2006-01-27 12:45:00,20.56,20.57,20.56,20.57,5400.0,13.1947,13.2011,13.1947,13.2011,5400.0
2006-01-27 12:50:00,20.57,20.57,20.55,20.55,4600.0,13.2011,13.2011,13.1883,13.1883,4600.0
2006-01-27 12:55:00,20.55,20.55,20.55,20.55,47000.0,13.1883,13.1883,13.1883,13.1883,47000.0
2006-01-27 13:00:00,20.55,20.55,20.54,20.54,3600.0,13.1883,13.1883,13.1819,13.1819,3600.0
2006-01-27 13:05:00,20.54,20.54,20.54,20.54,10000.0,13.1819,13.1819,13.1819,13.1819,10000.0
2006-01-27 13:10:00,20.54,20.54,20.5,20.5,20200.0,13.1819,13.1819,13.1562,13.1562,20200.0
2006-01-27 13:15:00,20.5,20.5,20.5,20.5,40400.0,13.1562,13.1562,13.1562,13.1562,40400.0
2006-01-27 13:20:00,20.5,20.5,20.49,20.5,3400.0,13.1562,13.1562,13.1498,13.1562,3400.0
2006-01-27 13:25:00,20.49,20.49,20.47,20.47,5400.0,13.1498,13.1498,13.137,13.137,5400.0
2006-01-27 13:30:00,20.47,20.47,20.45,20.45,12800.0,13.137,13.137,13.1241,13.1241,12800.0
2006-01-27 13:35:00,20.45,20.45,20.43,20.44,18200.0,13.1241,13.1241,13.1113,13.1177,18200.0
2006-01-27 13:40:00,20.43,20.43,20.42,20.42,11800.0,13.1113,13.1113,13.1049,13.1049,11800.0
2006-01-27 13:45:00,20.42,20.43,20.4,20.4,23400.0,13.1049,13.1113,13.092,13.092,23400.0
2006-01-27 13:50:00,20.39,20.39,20.38,20.38,6000.0,13.0856,13.0856,13.0792,13.0792,6000.0
2006-01-27 13:55:00,20.38,20.38,20.36,20.36,25600.0,13.0792,13.0792,13.0664,13.0664,25600.0
2006-01-27 14:00:00,20.36,20.36,20.33,20.35,18200.0,13.0664,13.0664,13.0471,13.0599,18200.0
2006-01-27 14:05:00,20.35,20.36,20.35,20.35,16400.0,13.0599,13.0664,13.0599,13.0599,16400.0
2006-01-27 14:10:00,20.35,20.36,20.34,20.34,2400.0,13.0599,13.0664,13.0535,13.0535,2400.0
2006-01-27 14:15:00,20.34,20.35,20.33,20.34,21600.0,13.0535,13.0599,13.0471,13.0535,21600.0
2006-01-27 14:20:00,20.34,20.34,20.33,20.33,13600.0,13.0535,13.0535,13.0471,13.0471,13600.0
2006-01-27 14:25:00,20.33,20.34,20.25,20.25,82200.0,13.0471,13.0535,12.9958,12.9958,82200.0
2006-01-27 14:30:00,20.25,20.34,20.25,20.34,206800.0,12.9958,13.0535,12.9958,13.0535,206800.0
2006-01-27 14:35:00,20.34,20.34,20.3,20.3,9800.0,13.0535,13.0535,13.0279,13.0279,9800.0
2006-01-27 14:40:00,20.29,20.31,20.29,20.31,7600.0,13.0214,13.0343,13.0214,13.0343,7600.0
2006-01-27 14:45:00,20.31,20.31,20.29,20.29,11400.0,13.0343,13.0343,13.0214,13.0214,11400.0
2006-01-27 14:50:00,20.29,20.32,20.29,20.3,13000.0,13.0214,13.0407,13.0214,13.0279,13000.0
2006-01-27 14:55:00,20.3,20.31,20.3,20.31,10800.0,13.0279,13.0343,13.0279,13.0343,10800.0
2006-01-27 15:00:00,20.31,20.31,20.27,20.29,73400.0,13.0343,13.0343,13.0086,13.0214,73400.0
2006-01-27 15:05:00,20.29,20.29,20.25,20.29,78600.0,13.0214,13.0214,12.9958,13.0214,78600.0
2006-01-27 15:10:00,20.29,20.32,20.29,20.31,15000.0,13.0214,13.0407,13.0214,13.0343,15000.0
2006-01-27 15:15:00,20.31,20.32,20.3,20.3,44000.0,13.0343,13.0407,13.0279,13.0279,44000.0
2006-01-27 15:20:00,20.3,20.32,20.3,20.32,10000.0,13.0279,13.0407,13.0279,13.0407,10000.0
2006-01-27 15:25:00,20.32,20.32,20.31,20.31,22600.0,13.0407,13.0407,13.0343,13.0343,22600.0
2006-01-27 15:30:00,20.31,20.31,20.29,20.31,21800.0,13.0343,13.0343,13.0214,13.0343,21800.0
2006-01-27 15:35:00,20.31,20.31,20.3,20.3,20600.0,13.0343,13.0343,13.0279,13.0279,20600.0
2006-01-27 15:40:00,20.31,20.32,20.31,20.32,19800.0,13.0343,13.0407,13.0343,13.0407,19800.0
2006-01-27 15:45:00,20.31,20.32,20.3,20.31,36800.0,13.0343,13.0407,13.0279,13.0343,36800.0
2006-01-27 15:50:00,20.31,20.31,20.3,20.31,29200.0,13.0343,13.0343,13.0279,13.0343,29200.0
2006-01-27 15:55:00,20.31,20.31,20.29,20.31,63800.0,13.0343,13.0343,13.0214,13.0343,63800.0
2006-01-30 09:30:00,20.28,20.34,20.25,20.34,19000.0,13.015,13.0535,12.9958,13.0535,19000.0
2006-01-30 09:35:00,20.38,20.48,20.38,20.48,20600.0,13.0792,13.1434,13.0792,13.1434,20600.0
2006-01-30 09:40:00,20.48,20.5,20.46,20.47,16000.0,13.1434,13.1562,13.1305,13.137,16000.0
2006-01-30 09:45:00,20.47,20.47,20.3,20.31,41200.0,13.137,13.137,13.0279,13.0343,41200.0
2006-01-30 09:50:00,20.3,20.36,20.3,20.31,111800.0,13.0279,13.0664,13.0279,13.0343,111800.0
2006-01-30 09:55:00,20.31,20.32,20.18,20.18,74800.0,13.0343,13.0407,12.9508,12.9508,74800.0
2006-01-30 10:00:00,20.18,20.22,20.15,20.22,155600.0,12.9508,12.9765,12.9316,12.9765,155600.0
2006-01-30 10:05:00,20.21,20.22,20.21,20.22,11200.0,12.9701,12.9765,12.9701,12.9765,11200.0
2006-01-30 10:10:00,20.22,20.22,20.18,20.22,65000.0,12.9765,12.9765,12.9508,12.9765,65000.0
2006-01-30 10:15:00,20.22,20.23,20.18,20.2,27200.0,12.9765,12.9829,12.9508,12.9637,27200.0
2006-01-30 10:20:00,20.2,20.26,20.2,20.25,30400.0,12.9637,13.0022,12.9637,12.9958,30400.0
2006-01-30 10:25:00,20.25,20.25,20.15,20.16,69600.0,12.9958,12.9958,12.9316,12.938,69600.0
2006-01-30 10:30:00,20.18,20.18,20.1,20.12,78800.0,12.9508,12.9508,12.8995,12.9123,78800.0
2006-01-30 10:35:00,20.12,20.12,20.05,20.06,116800.0,12.9123,12.9123,12.8674,12.8738,116800.0
2006-01-30 10:40:00,20.06,20.1,20.06,20.08,43400.0,12.8738,12.8995,12.8738,12.8867,43400.0
2006-01-30 10:45:00,20.08,20.08,20.05,20.06,45200.0,12.8867,12.8867,12.8674,12.8738,45200.0
2006-01-30 10:50:00,20.06,20.06,20.0,20.03,112800.0,12.8738,12.8738,12.8353,12.8546,112800.0
2006-01-30 10:55:00,20.03,20.03,20.0,20.02,36800.0,12.8546,12.8546,12.8353,12.8482,36800.0
2006-01-30 11:00:00,20.01,20.03,20.0,20.03,84800.0,12.8417,12.8546,12.8353,12.8546,84800.0
2006-01-30 11:05:00,20.01,20.05,20.01,20.05,90200.0,12.8417,12.8674,12.8417,12.8674,90200.0
2006-01-30 11:10:00,20.04,20.05,20.02,20.03,13800.0,12.861,12.8674,12.8482,12.8546,13800.0
2006-01-30 11:15:00,20.02,20.02,19.98,19.99,40200.0,12.8482,12.8482,12.8225,12.8289,40200.0
2006-01-30 11:20:00,19.99,19.99,19.97,19.99,107600.0,12.8289,12.8289,12.8161,12.8289,107600.0
2006-01-30 11:25:00,19.99,20.0,19.93,19.93,38600.0,12.8289,12.8353,12.7904,12.7904,38600.0
2006-01-30 11:30:00,19.93,19.98,19.93,19.98,30800.0,12.7904,12.8225,12.7904,12.8225,30800.0
2006-01-30 11:35:00,19.98,20.03,19.98,20.03,41600.0,12.8225,12.8546,12.8225,12.8546,41600.0
2006-01-30 11:40:00,20.02,20.02,20.0,20.02,7800.0,12.8482,12.8482,12.8353,12.8482,7800.0
2006-01-30 11:45:00,20.02,20.03,20.0,20.02,10000.0,12.8482,12.8546,12.8353,12.8482,10000.0
2006-01-30 11:50:00,20.02,20.03,20.02,20.03,12600.0,12.8482,12.8546,12.8482,12.8546,12600.0
2006-01-30 11:55:00,20.03,20.03,19.99,19.99,59200.0,12.8546,12.8546,12.8289,12.8289,59200.0
2006-01-30 12:00:00,19.99,19.99,19.93,19.97,62000.0,12.8289,12.8289,12.7904,12.8161,62000.0
2006-01-30 12:05:00,19.94,19.95,19.92,19.93,46600.0,12.7968,12.8032,12.784,12.7904,46600.0
2006-01-30 12:10:00,19.93,19.96,19.93,19.96,10000.0,12.7904,12.8097,12.7904,12.8097,10000.0
2006-01-30 12:15:00,19.96,19.96,19.96,19.96,4000.0,12.8097,12.8097,12.8097,12.8097,4000.0
2006-01-30 12:20:00,19.96,19.98,19.95,19.98,34000.0,12.8097,12.8225,12.8032,12.8225,34000.0
2006-01-30 12:25:00,19.98,19.98,19.96,19.97,39600.0,12.8225,12.8225,12.8097,12.8161,39600.0
2006-01-30 12:30:00,19.96,19.97,19.95,19.95,35800.0,12.8097,12.8161,12.8032,12.8032,35800.0
2006-01-30 12:35:00,19.95,19.98,19.94,19.98,44000.0,12.8032,12.8225,12.7968,12.8225,44000.0
2006-01-30 12:40:00,19.97,19.98,19.96,19.97,43400.0,12.8161,12.8225,12.8097,12.8161,43400.0
2006-01-30 12:45:00,19.97,19.97,19.95,19.96,17200.0,12.8161,12.8161,12.8032,12.8097,17200.0
2006-01-30 12:50:00,19.95,19.97,19.95,19.97,16200.0,12.8032,12.8161,12.8032,12.8161,16200.0
2006-01-30 12:55:00,19.97,19.98,19.96,19.98,23000.0,12.8161,12.8225,12.8097,12.8225,23000.0
2006-01-30 13:00:00,19.98,19.99,19.98,19.99,5400.0,12.8225,12.8289,12.8225,12.8289,5400.0
2006-01-30 13:05:00,19.99,20.0,19.99,20.0,15200.0,12.8289,12.8353,12.8289,12.8353,15200.0
2006-01-30 13:10:00,20.0,20.0,20.0,20.0,23200.0,12.8353,12.8353,12.8353,12.8353,23200.0
2006-01-30 13:15:00,20.0,20.0,19.98,19.99,26400.0,12.8353,12.8353,12.8225,12.8289,26400.0
2006-01-30 13:20:00,19.98,19.99,19.96,19.96,18400.0,12.8225,12.8289,12.8097,12.8097,18400.0
2006-01-30 13:25:00,19.96,19.97,19.95,19.97,25600.0,12.8097,12.8161,12.8032,12.8161,25600.0
2006-01-30 13:30:00,19.97,20.0,19.97,19.99,45800.0,12.8161,12.8353,12.8161,12.8289,45800.0
2006-01-30 13:35:00,20.0,20.02,20.0,20.02,32000.0,12.8353,12.8482,12.8353,12.8482,32000.0
2006-01-30 13:40:00,20.0,20.01,19.98,19.99,13800.0,12.8353,12.8417,12.8225,12.8289,13800.0
2006-01-30 13:45:00,19.98,20.0,19.98,20.0,7400.0,12.8225,12.8353,12.8225,12.8353,7400.0
2006-01-30 13:50:00,20.0,20.03,20.0,20.03,20800.0,12.8353,12.8546,12.8353,12.8546,20800.0
2006-01-30 13:55:00,20.03,20.03,20.0,20.03,27400.0,12.8546,12.8546,12.8353,12.8546,27400.0
2006-01-30 14:00:00,20.03,20.04,20.03,20.04,9800.0,12.8546,12.861,12.8546,12.861,9800.0
2006-01-30 14:05:00,20.04,20.04,20.02,20.02,27200.0,12.861,12.861,12.8482,12.8482,27200.0
2006-01-30 14:10:00,20.02,20.02,20.0,20.0,21400.0,12.8482,12.8482,12.8353,12.8353,21400.0
2006-01-30 14:15:00,20.0,20.0,19.99,19.99,133000.0,12.8353,12.8353,12.8289,12.8289,133000.0
2006-01-30 14:20:00,19.99,19.99,19.99,19.99,37000.0,12.8289,12.8289,12.8289,12.8289,37000.0
2006-01-30 14:25:00,19.99,19.99,19.91,19.94,92200.0,12.8289,12.8289,12.7776,12.7968,92200.0
2006-01-30 14:30:00,19.93,19.93,19.93,19.93,82400.0,12.7904,12.7904,12.7904,12.7904,82400.0
2006-01-30 14:35:00,19.93,19.94,19.93,19.93,27800.0,12.7904,12.7968,12.7904,12.7904,27800.0
2006-01-30 14:40:00,19.94,19.95,19.93,19.95,34800.0,12.7968,12.8032,12.7904,12.8032,34800.0
2006-01-30 14:45:00,19.95,19.96,19.95,19.95,13400.0,12.8032,12.8097,12.8032,12.8032,13400.0
2006-01-30 14:50:00,19.95,19.97,19.95,19.97,20400.0,12.8032,12.8161,12.8032,12.8161,20400.0
2006-01-30 14:55:00,19.96,19.97,19.95,19.95,48800.0,12.8097,12.8161,12.8032,12.8032,48800.0
2006-01-30 15:00:00,19.96,19.97,19.93,19.94,31800.0,12.8097,12.8161,12.7904,12.7968,31800.0
2006-01-30 15:05:00,19.94,19.98,19.94,19.98,9200.0,12.7968,12.8225,12.7968,12.8225,9200.0
2006-01-30 15:10:00,19.98,20.0,19.97,20.0,32400.0,12.8225,12.8353,12.8161,12.8353,32400.0
2006-01-30 15:15:00,20.0,20.0,19.98,19.99,25800.0,12.8353,12.8353,12.8225,12.8289,25800.0
2006-01-30 15:20:00,19.99,20.0,19.99,19.99,26600.0,12.8289,12.8353,12.8289,12.8289,26600.0
2006-01-30 15:25:00,19.99,19.99,19.98,19.99,22000.0,12.8289,12.8289,12.8225,12.8289,22000.0
2006-01-30 15:30:00,19.99,20.01,19.99,20.01,22400.0,12.8289,12.8417,12.8289,12.8417,22400.0
2006-01-30 15:35:00,20.01,20.01,20.0,20.0,40000.0,12.8417,12.8417,12.8353,12.8353,40000.0
2006-01-30 15:40:00,20.0,20.0,19.99,20.0,32400.0,12.8353,12.8353,12.8289,12.8353,32400.0
2006-01-30 15:45:00,20.0,20.0,19.99,19.99,68200.0,12.8353,12.8353,12.8289,12.8289,68200.0
2006-01-30 15:50:00,19.99,20.0,19.95,20.0,109600.0,12.8289,12.8353,12.8032,12.8353,109600.0
2006-01-30 15:55:00,20.0,20.02,20.0,20.02,77600.0,12.8353,12.8482,12.8353,12.8482,77600.0
2006-01-31 09:30:00,19.93,19.98,19.92,19.98,11200.0,12.7904,12.8225,12.784,12.8225,11200.0
2006-01-31 09:35:00,19.96,19.97,19.88,19.88,30400.0,12.8097,12.8161,12.7583,12.7583,30400.0
2006-01-31 09:40:00,19.88,19.97,19.81,19.83,41200.0,12.7583,12.8161,12.7134,12.7262,41200.0
2006-01-31 09:45:00,19.84,19.85,19.8,19.81,20000.0,12.7326,12.7391,12.707,12.7134,20000.0
2006-01-31 09:50:00,19.81,19.85,19.78,19.85,56000.0,12.7134,12.7391,12.6941,12.7391,56000.0
2006-01-31 09:55:00,19.85,19.88,19.85,19.86,12000.0,12.7391,12.7583,12.7391,12.7455,12000.0
2006-01-31 10:00:00,19.86,19.9,19.86,19.9,9000.0,12.7455,12.7712,12.7455,12.7712,9000.0
2006-01-31 10:05:00,19.9,19.93,19.9,19.92,14000.0,12.7712,12.7904,12.7712,12.784,14000.0
2006-01-31 10:10:00,19.92,19.92,19.89,19.92,18600.0,12.784,12.784,12.7647,12.784,18600.0
2006-01-31 10:15:00,19.93,19.93,19.92,19.93,18600.0,12.7904,12.7904,12.784,12.7904,18600.0
2006-01-31 10:20:00,19.93,20.0,19.93,19.99,17600.0,12.7904,12.8353,12.7904,12.8289,17600.0
2006-01-31 10:25:00,19.99,20.0,19.96,19.97,31400.0,12.8289,12.8353,12.8097,12.8161,31400.0
2006-01-31 10:30:00,19.97,19.98,19.96,19.97,24400.0,12.8161,12.8225,12.8097,12.8161,24400.0
2006-01-31 10:35:00,19.97,19.97,19.96,19.97,23600.0,12.8161,12.8161,12.8097,12.8161,23600.0
2006-01-31 10:40:00,19.96,19.97,19.96,19.97,18200.0,12.8097,12.8161,12.8097,12.8161,18200.0
2006-01-31 10:45:00,19.97,19.97,19.97,19.97,11600.0,12.8161,12.8161,12.8161,12.8161,11600.0
2006-01-31 10:50:00,19.97,19.97,19.97,19.97,28200.0,12.8161,12.8161,12.8161,12.8161,28200.0
2006-01-31 10:55:00,19.97,19.97,19.97,19.97,10600.0,12.8161,12.8161,12.8161,12.8161,10600.0
2006-01-31 11:00:00,19.97,19.97,19.96,19.97,14800.0,12.8161,12.8161,12.8097,12.8161,14800.0
2006-01-31 11:05:00,19.97,19.97,19.95,19.95,15400.0,12.8161,12.8161,12.8032,12.8032,15400.0
2006-01-31 11:10:00,19.95,19.95,19.93,19.94,54400.0,12.8032,12.8032,12.7904,12.7968,54400.0
2006-01-31 11:15:00,19.95,19.97,19.94,19.96,17800.0,12.8032,12.8161,12.7968,12.8097,17800.0
2006-01-31 11:20:00,19.96,19.97,19.95,19.95,35400.0,12.8097,12.8161,12.8032,12.8032,35400.0
2006-01-31 11:25:00,19.95,19.96,19.95,19.95,17400.0,12.8032,12.8097,12.8032,12.8032,17400.0
2006-01-31 11:30:00,19.95,20.0,19.95,19.99,50400.0,12.8032,12.8353,12.8032,12.8289,50400.0
2006-01-31 11:35:00,19.99,19.99,19.95,19.95,29000.0,12.8289,12.8289,12.8032,12.8032,29000.0
2006-01-31 11:40:00,19.97,19.97,19.94,19.95,27800.0,12.8161,12.8161,12.7968,12.8032,27800.0
2006-01-31 11:45:00,19.95,19.95,19.95,19.95,36000.0,12.8032,12.8032,12.8032,12.8032,36000.0
2006-01-31 11:50:00,19.97,19.97,19.95,19.95,12800.0,12.8161,12.8161,12.8032,12.8032,12800.0
2006-01-31 11:55:00,19.95,19.95,19.95,19.95,20400.0,12.8032,12.8032,12.8032,12.8032,20400.0
2006-01-31 12:00:00,19.95,19.97,19.95,19.97,103000.0,12.8032,12.8161,12.8032,12.8161,103000.0
2006-01-31 12:05:00,19.98,19.98,19.96,19.96,12400.0,12.8225,12.8225,12.8097,12.8097,12400.0
2006-01-31 12:10:00,19.97,19.97,19.96,19.96,6600.0,12.8161,12.8161,12.8097,12.8097,6600.0
2006-01-31 12:15:00,19.96,19.97,19.96,19.97,8600.0,12.8097,12.8161,12.8097,12.8161,8600.0
2006-01-31 12:20:00,19.97,19.97,19.96,19.96,3800.0,12.8161,12.8161,12.8097,12.8097,3800.0
2006-01-31 12:25:00,19.97,19.97,19.96,19.96,12800.0,12.8161,12.8161,12.8097,12.8097,12800.0
2006-01-31 12:30:00,19.96,19.96,19.96,19.96,9200.0,12.8097,12.8097,12.8097,12.8097,9200.0
2006-01-31 12:35:00,19.96,19.97,19.96,19.97,15200.0,12.8097,12.8161,12.8097,12.8161,15200.0
2006-01-31 12:40:00,19.97,19.98,19.95,19.96,18000.0,12.8161,12.8225,12.8032,12.8097,18000.0
2006-01-31 12:45:00,19.96,19.96,19.95,19.96,6200.0,12.8097,12.8097,12.8032,12.8097,6200.0
2006-01-31 12:50:00,19.95,19.95,19.95,19.95,10600.0,12.8032,12.8032,12.8032,12.8032,10600.0
2006-01-31 12:55:00,19.95,19.95,19.95,19.95,17000.0,12.8032,12.8032,12.8032,12.8032,17000.0
2006-01-31 13:00:00,19.95,19.95,19.95,19.95,6000.0,12.8032,12.8032,12.8032,12.8032,6000.0
2006-01-31 13:05:00,19.95,19.95,19.94,19.95,17000.0,12.8032,12.8032,12.7968,12.8032,17000.0
2006-01-31 13:10:00,19.94,19.94,19.93,19.93,17200.0,12.7968,12.7968,12.7904,12.7904,17200.0
2006-01-31 13:15:00,19.93,19.93,19.93,19.93,8000.0,12.7904,12.7904,12.7904,12.7904,8000.0
2006-01-31 13:20:00,19.93,19.93,19.92,19.93,37200.0,12.7904,12.7904,12.784,12.7904,37200.0
2006-01-31 13:25:00,19.93,19.93,19.92,19.92,10000.0,12.7904,12.7904,12.784,12.784,10000.0
2006-01-31 13:30:00,19.93,19.93,19.92,19.93,11000.0,12.7904,12.7904,12.784,12.7904,11000.0
2006-01-31 13:35:00,19.93,19.93,19.92,19.92,39200.0,12.7904,12.7904,12.784,12.784,39200.0
2006-01-31 13:40:00,19.92,19.93,19.92,19.93,13800.0,12.784,12.7904,12.784,12.7904,13800.0
2006-01-31 13:45:00,19.92,19.93,19.92,19.93,35000.0,12.784,12.7904,12.784,12.7904,35000.0
2006-01-31 13:50:00,19.93,19.93,19.91,19.91,47000.0,12.7904,12.7904,12.7776,12.7776,47000.0
2006-01-31 13:55:00,19.92,19.92,19.88,19.92,79600.0,12.784,12.784,12.7583,12.784,79600.0
2006-01-31 14:00:00,19.92,19.93,19.92,19.92,30000.0,12.784,12.7904,12.784,12.784,30000.0
2006-01-31 14:05:00,19.92,19.96,19.9,19.9,57600.0,12.784,12.8097,12.7712,12.7712,57600.0
2006-01-31 14:10:00,19.89,19.92,19.88,19.92,103200.0,12.7647,12.784,12.7583,12.784,103200.0
2006-01-31 14:15:00,19.92,19.96,19.92,19.96,45600.0,12.784,12.8097,12.784,12.8097,45600.0
2006-01-31 14:20:00,19.96,19.96,19.9,19.92,44800.0,12.8097,12.8097,12.7712,12.784,44800.0
2006-01-31 14:25:00,19.9,19.95,19.9,19.95,25400.0,12.7712,12.8032,12.7712,12.8032,25400.0
2006-01-31 14:30:00,19.95,19.96,19.95,19.95,11600.0,12.8032,12.8097,12.8032,12.8032,11600.0
2006-01-31 14:35:00,19.95,19.97,19.95,19.97,34200.0,12.8032,12.8161,12.8032,12.8161,34200.0
2006-01-31 14:40:00,19.97,19.97,19.94,19.94,30400.0,12.8161,12.8161,12.7968,12.7968,30400.0
2006-01-31 14:45:00,19.95,19.95,19.94,19.95,20600.0,12.8032,12.8032,12.7968,12.8032,20600.0
2006-01-31 14:50:00,19.95,19.95,19.92,19.92,34800.0,12.8032,12.8032,12.784,12.784,34800.0
2006-01-31 14:55:00,19.92,19.92,19.89,19.9,50200.0,12.784,12.784,12.7647,12.7712,50200.0
2006-01-31 15:00:00,19.89,19.92,19.89,19.91,51000.0,12.7647,12.784,12.7647,12.7776,51000.0
2006-01-31 15:05:00,19.91,19.93,19.91,19.93,37600.0,12.7776,12.7904,12.7776,12.7904,37600.0
2006-01-31 15:10:00,19.92,19.95,19.92,19.94,10200.0,12.784,12.8032,12.784,12.7968,10200.0
2006-01-31 15:15:00,19.94,19.95,19.94,19.94,20400.0,12.7968,12.8032,12.7968,12.7968,20400.0
2006-01-31 15:20:00,19.94,19.95,19.93,19.93,27200.0,12.7968,12.8032,12.7904,12.7904,27200.0
2006-01-31 15:25:00,19.93,19.94,19.93,19.94,18800.0,12.7904,12.7968,12.7904,12.7968,18800.0
2006-01-31 15:30:00,19.94,19.94,19.92,19.93,54200.0,12.7968,12.7968,12.784,12.7904,54200.0
2006-01-31 15:35:00,19.92,19.92,19.9,19.91,73200.0,12.784,12.784,12.7712,12.7776,73200.0
2006-01-31 15:40:00,19.91,19.92,19.89,19.91,29800.0,12.7776,12.784,12.7647,12.7776,29800.0
2006-01-31 15:45:00,19.9,19.92,19.9,19.9,39000.0,12.7712,12.784,12.7712,12.7712,39000.0
2006-01-31 15:50:00,19.9,19.9,19.88,19.89,36400.0,12.7712,12.7712,12.7583,12.7647,36400.0
2006-01-31 15:55:00,19.89,19.89,19.88,19.89,54200.0,12.7647,12.7647,12.7583,12.7647,54200.0
2006-02-01 09:30:00,19.93,19.93,19.86,19.86,17000.0,12.7904,12.7904,12.7455,12.7455,17000.0
2006-02-01 09:35:00,19.85,19.89,19.85,19.89,6600.0,12.7391,12.7647,12.7391,12.7647,6600.0
2006-02-01 09:40:00,19.89,19.93,19.88,19.88,17200.0,12.7647,12.7904,12.7583,12.7583,17200.0
2006-02-01 09:45:00,19.88,19.88,19.85,19.85,57200.0,12.7583,12.7583,12.7391,12.7391,57200.0
2006-02-01 09:50:00,19.86,19.86,19.86,19.86,9000.0,12.7455,12.7455,12.7455,12.7455,9000.0
2006-02-01 09:55:00,19.85,19.86,19.83,19.83,5200.0,12.7391,12.7455,12.7262,12.7262,5200.0
2006-02-01 10:00:00,19.83,19.83,19.81,19.83,122800.0,12.7262,12.7262,12.7134,12.7262,122800.0
2006-02-01 10:05:00,19.82,19.84,19.82,19.83,9200.0,12.7198,12.7326,12.7198,12.7262,9200.0
2006-02-01 10:10:00,19.83,19.84,19.83,19.83,12200.0,12.7262,12.7326,12.7262,12.7262,12200.0
2006-02-01 10:15:00,19.83,19.83,19.8,19.8,9800.0,12.7262,12.7262,12.707,12.707,9800.0
2006-02-01 10:20:00,19.8,19.85,19.79,19.85,10600.0,12.707,12.7391,12.7006,12.7391,10600.0
2006-02-01 10:25:00,19.85,19.85,19.83,19.83,7600.0,12.7391,12.7391,12.7262,12.7262,7600.0
2006-02-01 10:30:00,19.83,19.84,19.82,19.84,12400.0,12.7262,12.7326,12.7198,12.7326,12400.0
2006-02-01 10:35:00,19.84,19.85,19.84,19.84,8200.0,12.7326,12.7391,12.7326,12.7326,8200.0
2006-02-01 10:40:00,19.85,19.85,19.84,19.85,11600.0,12.7391,12.7391,12.7326,12.7391,11600.0
2006-02-01 10:45:00,19.85,19.85,19.84,19.85,6200.0,12.7391,12.7391,12.7326,12.7391,6200.0
2006-02-01 10:50:00,19.85,19.85,19.85,19.85,6000.0,12.7391,12.7391,12.7391,12.7391,6000.0
2006-02-01 10:55:00,19.85,19.86,19.85,19.86,7800.0,12.7391,12.7455,12.7391,12.7455,7800.0
2006-02-01 11:00:00,19.86,19.88,19.85,19.88,12200.0,12.7455,12.7583,12.7391,12.7583,12200.0
2006-02-01 11:05:00,19.88,19.88,19.87,19.88,13200.0,12.7583,12.7583,12.7519,12.7583,13200.0
2006-02-01 11:10:00,19.88,19.88,19.86,19.86,14400.0,12.7583,12.7583,12.7455,12.7455,14400.0
2006-02-01 11:15:00,19.86,19.87,19.85,19.86,20000.0,12.7455,12.7519,12.7391,12.7455,20000.0
2006-02-01 11:20:00,19.87,19.88,19.86,19.86,7600.0,12.7519,12.7583,12.7455,12.7455,7600.0
2006-02-01 11:25:00,19.86,19.86,19.86,19.86,6800.0,12.7455,12.7455,12.7455,12.7455,6800.0
2006-02-01 11:30:00,19.86,19.88,19.86,19.86,14400.0,12.7455,12.7583,12.7455,12.7455,14400.0
2006-02-01 11:35:00,19.86,19.86,19.86,19.86,3200.0,12.7455,12.7455,12.7455,12.7455,3200.0
2006-02-01 11:40:00,19.86,19.88,19.86,19.88,26000.0,12.7455,12.7583,12.7455,12.7583,26000.0
2006-02-01 11:45:00,19.86,19.9,19.86,19.9,37000.0,12.7455,12.7712,12.7455,12.7712,37000.0
2006-02-01 11:50:00,19.9,19.91,19.89,19.91,26000.0,12.7712,12.7776,12.7647,12.7776,26000.0
2006-02-01 11:55:00,19.92,19.93,19.91,19.91,17400.0,12.784,12.7904,12.7776,12.7776,17400.0
2006-02-01 12:00:00,19.91,19.95,19.91,19.95,13600.0,12.7776,12.8032,12.7776,12.8032,13600.0
2006-02-01 12:05:00,19.95,19.96,19.95,19.95,22000.0,12.8032,12.8097,12.8032,12.8032,22000.0
2006-02-01 12:10:00,19.95,19.95,19.93,19.93,9600.0,12.8032,12.8032,12.7904,12.7904,9600.0
2006-02-01 12:15:00,19.93,19.93,19.92,19.93,9600.0,12.7904,12.7904,12.784,12.7904,9600.0
2006-02-01 12:20:00,19.93,19.93,19.92,19.92,19000.0,12.7904,12.7904,12.784,12.784,19000.0
2006-02-01 12:25:00,19.93,19.93,19.9,19.91,56000.0,12.7904,12.7904,12.7712,12.7776,56000.0
2006-02-01 12:30:00,19.92,19.92,19.91,19.92,5800.0,12.784,12.784,12.7776,12.784,5800.0
2006-02-01 12:35:00,19.92,19.93,19.91,19.93,9800.0,12.784,12.7904,12.7776,12.7904,9800.0
2006-02-01 12:40:00,19.93,19.93,19.9,19.91,14400.0,12.7904,12.7904,12.7712,12.7776,14400.0
2006-02-01 12:45:00,19.91,19.92,19.91,19.91,20200.0,12.7776,12.784,12.7776,12.7776,20200.0
2006-02-01 12:50:00,19.91,19.92,19.91,19.91,6800.0,12.7776,12.784,12.7776,12.7776,6800.0
2006-02-01 12:55:00,19.9,19.9,19.88,19.88,2600.0,12.7712,12.7712,12.7583,12.7583,2600.0
2006-02-01 13:00:00,19.89,19.89,19.89,19.89,4600.0,12.7647,12.7647,12.7647,12.7647,4600.0
2006-02-01 13:05:00,19.88,19.89,19.88,19.89,10400.0,12.7583,12.7647,12.7583,12.7647,10400.0
2006-02-01 13:10:00,19.89,19.89,19.88,19.89,54600.0,12.7647,12.7647,12.7583,12.7647,54600.0
2006-02-01 13:15:00,19.89,19.89,19.85,19.85,21400.0,12.7647,12.7647,12.7391,12.7391,21400.0
2006-02-01 13:20:00,19.85,19.85,19.83,19.83,7800.0,12.7391,12.7391,12.7262,12.7262,7800.0
2006-02-01 13:25:00,19.84,19.85,19.83,19.85,16800.0,12.7326,12.7391,12.7262,12.7391,16800.0
2006-02-01 13:30:00,19.85,19.85,19.83,19.83,10000.0,12.7391,12.7391,12.7262,12.7262,10000.0
2006-02-01 13:35:00,19.83,19.85,19.82,19.85,61800.0,12.7262,12.7391,12.7198,12.7391,61800.0
2006-02-01 13:40:00,19.86,19.86,19.84,19.85,9400.0,12.7455,12.7455,12.7326,12.7391,9400.0
2006-02-01 13:45:00,19.84,19.85,19.83,19.83,4000.0,12.7326,12.7391,12.7262,12.7262,4000.0
2006-02-01 13:50:00,19.83,19.84,19.82,19.84,12600.0,12.7262,12.7326,12.7198,12.7326,12600.0
2006-02-01 13:55:00,19.84,19.87,19.83,19.83,15800.0,12.7326,12.7519,12.7262,12.7262,15800.0
2006-02-01 14:00:00,19.83,19.86,19.83,19.86,12600.0,12.7262,12.7455,12.7262,12.7455,12600.0
2006-02-01 14:05:00,19.85,19.85,19.85,19.85,2200.0,12.7391,12.7391,12.7391,12.7391,2200.0
2006-02-01 14:10:00,19.85,19.85,19.84,19.84,6000.0,12.7391,12.7391,12.7326,12.7326,6000.0
2006-02-01 14:15:00,19.84,19.86,19.84,19.86,11400.0,12.7326,12.7455,12.7326,12.7455,11400.0
2006-02-01 14:20:00,19.86,19.86,19.83,19.84,9800.0,12.7455,12.7455,12.7262,12.7326,9800.0
2006-02-01 14:25:00,19.84,19.86,19.83,19.86,28600.0,12.7326,12.7455,12.7262,12.7455,28600.0
2006-02-01 14:30:00,19.86,19.88,19.86,19.88,35000.0,12.7455,12.7583,12.7455,12.7583,35000.0
2006-02-01 14:35:00,19.88,19.9,19.87,19.88,35200.0,12.7583,12.7712,12.7519,12.7583,35200.0
2006-02-01 14:40:00,19.87,19.87,19.84,19.86,7800.0,12.7519,12.7519,12.7326,12.7455,7800.0
2006-02-01 14:45:00,19.85,19.85,19.85,19.85,7800.0,12.7391,12.7391,12.7391,12.7391,7800.0
2006-02-01 14:50:00,19.85,19.87,19.85,19.86,6600.0,12.7391,12.7519,12.7391,12.7455,6600.0
2006-02-01 14:55:00,19.86,19.86,19.86,19.86,15000.0,12.7455,12.7455,12.7455,12.7455,15000.0
2006-02-01 15:00:00,19.86,19.87,19.86,19.86,13600.0,12.7455,12.7519,12.7455,12.7455,13600.0
2006-02-01 15:05:00,19.86,19.86,19.85,19.85,7200.0,12.7455,12.7455,12.7391,12.7391,7200.0
2006-02-01 15:10:00,19.85,19.86,19.85,19.86,4600.0,12.7391,12.7455,12.7391,12.7455,4600.0
2006-02-01 15:15:00,19.86,19.86,19.83,19.84,25000.0,12.7455,12.7455,12.7262,12.7326,25000.0
2006-02-01 15:20:00,19.84,19.84,19.83,19.84,11400.0,12.7326,12.7326,12.7262,12.7326,11400.0
2006-02-01 15:25:00,19.84,19.84,19.82,19.82,8200.0,12.7326,12.7326,12.7198,12.7198,8200.0
2006-02-01 15:30:00,19.82,19.82,19.8,19.82,17200.0,12.7198,12.7198,12.707,12.7198,17200.0
2006-02-01 15:35:00,19.82,19.84,19.82,19.84,14200.0,12.7198,12.7326,12.7198,12.7326,14200.0
2006-02-01 15:40:00,19.84,19.85,19.83,19.85,35400.0,12.7326,12.7391,12.7262,12.7391,35400.0
2006-02-01 15:45:00,19.85,19.85,19.8,19.8,31600.0,12.7391,12.7391,12.707,12.707,31600.0
2006-02-01 15:50:00,19.79,19.8,19.77,19.79,60000.0,12.7006,12.707,12.6877,12.7006,60000.0
2006-02-01 15:55:00,19.79,19.81,19.79,19.8,42800.0,12.7006,12.7134,12.7006,12.707,42800.0
2006-02-02 09:30:00,19.8,19.84,19.78,19.83,34200.0,12.707,12.7326,12.6941,12.7262,34200.0
2006-02-02 09:35:00,19.82,19.82,19.81,19.81,2800.0,12.7198,12.7198,12.7134,12.7134,2800.0
2006-02-02 09:40:00,19.82,19.82,19.71,19.71,15600.0,12.7198,12.7198,12.6492,12.6492,15600.0
2006-02-02 09:45:00,19.71,19.71,19.64,19.64,40400.0,12.6492,12.6492,12.6043,12.6043,40400.0
2006-02-02 09:50:00,19.64,19.68,19.63,19.67,45200.0,12.6043,12.63,12.5979,12.6235,45200.0
2006-02-02 09:55:00,19.67,19.72,19.67,19.68,44600.0,12.6235,12.6556,12.6235,12.63,44600.0
2006-02-02 10:00:00,19.66,19.67,19.63,19.67,30200.0,12.6171,12.6235,12.5979,12.6235,30200.0
2006-02-02 10:05:00,19.67,19.7,19.67,19.69,36200.0,12.6235,12.6428,12.6235,12.6364,36200.0
2006-02-02 10:10:00,19.69,19.73,19.69,19.71,17600.0,12.6364,12.6621,12.6364,12.6492,17600.0
2006-02-02 10:15:00,19.71,19.73,19.7,19.73,30000.0,12.6492,12.6621,12.6428,12.6621,30000.0
2006-02-02 10:20:00,19.73,19.75,19.73,19.74,31200.0,12.6621,12.6749,12.6621,12.6685,31200.0
2006-02-02 10:25:00,19.74,19.75,19.73,19.74,26800.0,12.6685,12.6749,12.6621,12.6685,26800.0
2006-02-02 10:30:00,19.74,19.75,19.74,19.75,23400.0,12.6685,12.6749,12.6685,12.6749,23400.0
2006-02-02 10:35:00,19.75,19.75,19.73,19.73,21000.0,12.6749,12.6749,12.6621,12.6621,21000.0
2006-02-02 10:40:00,19.73,19.73,19.67,19.68,23600.0,12.6621,12.6621,12.6235,12.63,23600.0
2006-02-02 10:45:00,19.68,19.71,19.68,19.71,4600.0,12.63,12.6492,12.63,12.6492,4600.0
2006-02-02 10:50:00,19.71,19.71,19.68,19.68,19200.0,12.6492,12.6492,12.63,12.63,19200.0
2006-02-02 10:55:00,19.69,19.69,19.68,19.68,17400.0,12.6364,12.6364,12.63,12.63,17400.0
2006-02-02 11:00:00,19.68,19.68,19.66,19.67,44600.0,12.63,12.63,12.6171,12.6235,44600.0
2006-02-02 11:05:00,19.67,19.67,19.61,19.61,13400.0,12.6235,12.6235,12.585,12.585,13400.0
2006-02-02 11:10:00,19.61,19.61,19.58,19.58,18200.0,12.585,12.585,12.5658,12.5658,18200.0
2006-02-02 11:15:00,19.58,19.62,19.57,19.62,37200.0,12.5658,12.5915,12.5594,12.5915,37200.0
2006-02-02 11:20:00,19.62,19.62,19.59,19.6,10200.0,12.5915,12.5915,12.5722,12.5786,10200.0
2006-02-02 11:25:00,19.6,19.6,19.52,19.52,21800.0,12.5786,12.5786,12.5273,12.5273,21800.0
2006-02-02 11:30:00,19.52,19.54,19.49,19.54,43200.0,12.5273,12.5401,12.508,12.5401,43200.0
2006-02-02 11:35:00,19.54,19.56,19.53,19.54,20000.0,12.5401,12.553,12.5337,12.5401,20000.0
2006-02-02 11:40:00,19.55,19.56,19.54,19.56,21800.0,12.5465,12.553,12.5401,12.553,21800.0
2006-02-02 11:45:00,19.55,19.59,19.55,19.57,14400.0,12.5465,12.5722,12.5465,12.5594,14400.0
2006-02-02 11:50:00,19.57,19.57,19.52,19.52,17000.0,12.5594,12.5594,12.5273,12.5273,17000.0
2006-02-02 11:55:00,19.53,19.53,19.52,19.52,22800.0,12.5337,12.5337,12.5273,12.5273,22800.0
2006-02-02 12:00:00,19.52,19.56,19.51,19.55,44000.0,12.5273,12.553,12.5209,12.5465,44000.0
2006-02-02 12:05:00,19.55,19.58,19.55,19.57,28200.0,12.5465,12.5658,12.5465,12.5594,28200.0
2006-02-02 12:10:00,19.57,19.58,19.57,19.58,6200.0,12.5594,12.5658,12.5594,12.5658,6200.0
2006-02-02 12:15:00,19.59,19.61,19.59,19.61,10000.0,12.5722,12.585,12.5722,12.585,10000.0
2006-02-02 12:20:00,19.62,19.63,19.61,19.62,16200.0,12.5915,12.5979,12.585,12.5915,16200.0
2006-02-02 12:25:00,19.62,19.62,19.6,19.6,11000.0,12.5915,12.5915,12.5786,12.5786,11000.0
2006-02-02 12:30:00,19.61,19.63,19.61,19.62,13200.0,12.585,12.5979,12.585,12.5915,13200.0
2006-02-02 12:35:00,19.62,19.62,19.6,19.61,12600.0,12.5915,12.5915,12.5786,12.585,12600.0
2006-02-02 12:40:00,19.61,19.61,19.6,19.61,11400.0,12.585,12.585,12.5786,12.585,11400.0
2006-02-02 12:45:00,19.61,19.63,19.61,19.61,34000.0,12.585,12.5979,12.585,12.585,34000.0
2006-02-02 12:50:00,19.61,19.61,19.58,19.58,21400.0,12.585,12.585,12.5658,12.5658,21400.0
2006-02-02 12:55:00,19.58,19.6,19.58,19.6,3400.0,12.5658,12.5786,12.5658,12.5786,3400.0
2006-02-02 13:00:00,19.59,19.6,19.59,19.59,13800.0,12.5722,12.5786,12.5722,12.5722,13800.0
2006-02-02 13:05:00,19.59,19.59,19.58,19.59,6800.0,12.5722,12.5722,12.5658,12.5722,6800.0
2006-02-02 13:10:00,19.59,19.6,19.59,19.6,22600.0,12.5722,12.5786,12.5722,12.5786,22600.0
2006-02-02 13:15:00,19.6,19.62,19.6,19.61,25400.0,12.5786,12.5915,12.5786,12.585,25400.0
2006-02-02 13:20:00,19.61,19.63,19.61,19.63,18200.0,12.585,12.5979,12.585,12.5979,18200.0
2006-02-02 13:25:00,19.63,19.65,19.61,19.61,29400.0,12.5979,12.6107,12.585,12.585,29400.0
2006-02-02 13:30:00,19.61,19.61,19.59,19.6,41800.0,12.585,12.585,12.5722,12.5786,41800.0
2006-02-02 13:35:00,19.59,19.59,19.57,19.57,24000.0,12.5722,12.5722,12.5594,12.5594,24000.0
2006-02-02 13:40:00,19.58,19.58,19.55,19.58,52200.0,12.5658,12.5658,12.5465,12.5658,52200.0
2006-02-02 13:45:00,19.58,19.58,19.57,19.58,5600.0,12.5658,12.5658,12.5594,12.5658,5600.0
2006-02-02 13:50:00,19.58,19.59,19.58,19.59,8800.0,12.5658,12.5722,12.5658,12.5722,8800.0
2006-02-02 13:55:00,19.59,19.59,19.57,19.57,20200.0,12.5722,12.5722,12.5594,12.5594,20200.0
2006-02-02 14:00:00,19.57,19.57,19.57,19.57,14000.0,12.5594,12.5594,12.5594,12.5594,14000.0
2006-02-02 14:05:00,19.57,19.57,19.54,19.55,39600.0,12.5594,12.5594,12.5401,12.5465,39600.0
2006-02-02 14:10:00,19.55,19.58,19.55,19.58,17000.0,12.5465,12.5658,12.5465,12.5658,17000.0
2006-02-02 14:15:00,19.57,19.58,19.56,19.56,29400.0,12.5594,12.5658,12.553,12.553,29400.0
2006-02-02 14:20:00,19.56,19.57,19.55,19.55,223400.0,12.553,12.5594,12.5465,12.5465,223400.0
2006-02-02 14:25:00,19.56,19.57,19.54,19.55,232200.0,12.553,12.5594,12.5401,12.5465,232200.0
2006-02-02 14:30:00,19.55,19.56,19.54,19.55,20600.0,12.5465,12.553,12.5401,12.5465,20600.0
2006-02-02 14:35:00,19.55,19.58,19.55,19.57,45200.0,12.5465,12.5658,12.5465,12.5594,45200.0
2006-02-02 14:40:00,19.57,19.57,19.56,19.56,20200.0,12.5594,12.5594,12.553,12.553,20200.0
2006-02-02 14:45:00,19.56,19.56,19.54,19.54,24600.0,12.553,12.553,12.5401,12.5401,24600.0
2006-02-02 14:50:00,19.55,19.55,19.54,19.55,15200.0,12.5465,12.5465,12.5401,12.5465,15200.0
2006-02-02 14:55:00,19.55,19.57,19.54,19.54,39600.0,12.5465,12.5594,12.5401,12.5401,39600.0
2006-02-02 15:00:00,19.54,19.56,19.52,19.56,16800.0,12.5401,12.553,12.5273,12.553,16800.0
2006-02-02 15:05:00,19.56,19.58,19.56,19.58,17600.0,12.553,12.5658,12.553,12.5658,17600.0
2006-02-02 15:10:00,19.58,19.58,19.57,19.58,22800.0,12.5658,12.5658,12.5594,12.5658,22800.0
2006-02-02 15:15:00,19.57,19.58,19.56,19.57,20200.0,12.5594,12.5658,12.553,12.5594,20200.0
2006-02-02 15:20:00,19.57,19.57,19.56,19.57,29000.0,12.5594,12.5594,12.553,12.5594,29000.0
2006-02-02 15:25:00,19.57,19.57,19.56,19.56,37800.0,12.5594,12.5594,12.553,12.553,37800.0
2006-02-02 15:30:00,19.56,19.56,19.55,19.56,220400.0,12.553,12.553,12.5465,12.553,220400.0
2006-02-02 15:35:00,19.56,19.56,19.56,19.56,20800.0,12.553,12.553,12.553,12.553,20800.0
2006-02-02 15:40:00,19.56,19.56,19.52,19.54,43200.0,12.553,12.553,12.5273,12.5401,43200.0
2006-02-02 15:45:00,19.54,19.55,19.54,19.54,31400.0,12.5401,12.5465,12.5401,12.5401,31400.0
2006-02-02 15:50:00,19.54,19.55,19.54,19.54,35200.0,12.5401,12.5465,12.5401,12.5401,35200.0
2006-02-02 15:55:00,19.54,19.55,19.53,19.53,161200.0,12.5401,12.5465,12.5337,12.5337,161200.0
2006-02-03 09:30:00,19.45,19.46,19.45,19.46,10800.0,12.4824,12.4888,12.4824,12.4888,10800.0
2006-02-03 09:35:00,19.45,19.53,19.4,19.53,11000.0,12.4824,12.5337,12.4503,12.5337,11000.0
2006-02-03 09:40:00,19.53,19.63,19.53,19.63,18600.0,12.5337,12.5979,12.5337,12.5979,18600.0
2006-02-03 09:45:00,19.63,19.63,19.49,19.49,19600.0,12.5979,12.5979,12.508,12.508,19600.0
2006-02-03 09:50:00,19.5,19.5,19.41,19.43,16400.0,12.5144,12.5144,12.4567,12.4695,16400.0
2006-02-03 09:55:00,19.42,19.42,19.39,19.41,10000.0,12.4631,12.4631,12.4439,12.4567,10000.0
2006-02-03 10:00:00,19.39,19.43,19.3,19.43,22400.0,12.4439,12.4695,12.3861,12.4695,22400.0
2006-02-03 10:05:00,19.43,19.49,19.43,19.46,21400.0,12.4695,12.508,12.4695,12.4888,21400.0
2006-02-03 10:10:00,19.49,19.49,19.4,19.4,59000.0,12.508,12.508,12.4503,12.4503,59000.0
2006-02-03 10:15:00,19.42,19.43,19.38,19.4,16000.0,12.4631,12.4695,12.4374,12.4503,16000.0
2006-02-03 10:20:00,19.4,19.43,19.4,19.4,42600.0,12.4503,12.4695,12.4503,12.4503,42600.0
2006-02-03 10:25:00,19.43,19.44,19.4,19.42,16800.0,12.4695,12.4759,12.4503,12.4631,16800.0
2006-02-03 10:30:00,19.42,19.43,19.4,19.4,37600.0,12.4631,12.4695,12.4503,12.4503,37600.0
2006-02-03 10:35:00,19.4,19.4,19.39,19.39,1400.0,12.4503,12.4503,12.4439,12.4439,1400.0
2006-02-03 10:40:00,19.39,19.39,19.35,19.35,9400.0,12.4439,12.4439,12.4182,12.4182,9400.0
2006-02-03 10:45:00,19.35,19.39,19.35,19.36,14800.0,12.4182,12.4439,12.4182,12.4246,14800.0
2006-02-03 10:50:00,19.36,19.37,19.35,19.37,19600.0,12.4246,12.431,12.4182,12.431,19600.0
2006-02-03 10:55:00,19.37,19.39,19.36,19.39,22400.0,12.431,12.4439,12.4246,12.4439,22400.0
2006-02-03 11:00:00,19.39,19.4,19.35,19.35,14600.0,12.4439,12.4503,12.4182,12.4182,14600.0
2006-02-03 11:05:00,19.35,19.41,19.34,19.41,12800.0,12.4182,12.4567,12.4118,12.4567,12800.0
2006-02-03 11:10:00,19.4,19.41,19.35,19.35,26000.0,12.4503,12.4567,12.4182,12.4182,26000.0
2006-02-03 11:15:00,19.35,19.35,19.34,19.35,5400.0,12.4182,12.4182,12.4118,12.4182,5400.0
2006-02-03 11:20:00,19.35,19.39,19.35,19.39,18600.0,12.4182,12.4439,12.4182,12.4439,18600.0
2006-02-03 11:25:00,19.38,19.4,19.38,19.39,7800.0,12.4374,12.4503,12.4374,12.4439,7800.0
2006-02-03 11:30:00,19.39,19.39,19.38,19.38,10200.0,12.4439,12.4439,12.4374,12.4374,10200.0
2006-02-03 11:35:00,19.38,19.41,19.38,19.41,13400.0,12.4374,12.4567,12.4374,12.4567,13400.0
2006-02-03 11:40:00,19.41,19.43,19.41,19.42,4800.0,12.4567,12.4695,12.4567,12.4631,4800.0
2006-02-03 11:45:00,19.42,19.43,19.42,19.43,9000.0,12.4631,12.4695,12.4631,12.4695,9000.0
2006-02-03 11:50:00,19.43,19.43,19.41,19.41,19000.0,12.4695,12.4695,12.4567,12.4567,19000.0
2006-02-03 11:55:00,19.42,19.42,19.42,19.42,800.0,12.4631,12.4631,12.4631,12.4631,800.0
2006-02-03 12:00:00,19.42,19.43,19.38,19.39,62400.0,12.4631,12.4695,12.4374,12.4439,62400.0
2006-02-03 12:05:00,19.4,19.4,19.39,19.4,9400.0,12.4503,12.4503,12.4439,12.4503,9400.0
2006-02-03 12:10:00,19.39,19.39,19.36,19.37,25800.0,12.4439,12.4439,12.4246,12.431,25800.0
2006-02-03 12:15:00,19.38,19.39,19.38,19.39,14600.0,12.4374,12.4439,12.4374,12.4439,14600.0
2006-02-03 12:20:00,19.39,19.39,19.38,19.38,20000.0,12.4439,12.4439,12.4374,12.4374,20000.0
2006-02-03 12:25:00,19.38,19.38,19.36,19.37,7200.0,12.4374,12.4374,12.4246,12.431,7200.0
2006-02-03 12:30:00,19.36,19.39,19.36,19.39,12400.0,12.4246,12.4439,12.4246,12.4439,12400.0
2006-02-03 12:35:00,19.39,19.4,19.38,19.4,13200.0,12.4439,12.4503,12.4374,12.4503,13200.0
2006-02-03 12:40:00,19.4,19.4,19.39,19.39,13400.0,12.4503,12.4503,12.4439,12.4439,13400.0
2006-02-03 12:45:00,19.39,19.4,19.39,19.4,19800.0,12.4439,12.4503,12.4439,12.4503,19800.0
2006-02-03 12:50:00,19.39,19.4,19.36,19.38,52800.0,12.4439,12.4503,12.4246,12.4374,52800.0
2006-02-03 12:55:00,19.38,19.39,19.38,19.39,8200.0,12.4374,12.4439,12.4374,12.4439,8200.0
2006-02-03 13:00:00,19.39,19.39,19.38,19.39,26400.0,12.4439,12.4439,12.4374,12.4439,26400.0
2006-02-03 13:05:00,19.39,19.39,19.39,19.39,7800.0,12.4439,12.4439,12.4439,12.4439,7800.0
2006-02-03 13:10:00,19.39,19.39,19.38,19.38,6200.0,12.4439,12.4439,12.4374,12.4374,6200.0
2006-02-03 13:15:00,19.39,19.42,19.39,19.42,73800.0,12.4439,12.4631,12.4439,12.4631,73800.0
2006-02-03 13:20:00,19.43,19.46,19.43,19.46,30000.0,12.4695,12.4888,12.4695,12.4888,30000.0
2006-02-03 13:25:00,19.46,19.47,19.45,19.46,4000.0,12.4888,12.4952,12.4824,12.4888,4000.0
2006-02-03 13:30:00,19.47,19.47,19.47,19.47,2400.0,12.4952,12.4952,12.4952,12.4952,2400.0
2006-02-03 13:35:00,19.47,19.47,19.45,19.47,19800.0,12.4952,12.4952,12.4824,12.4952,19800.0
2006-02-03 13:40:00,19.47,19.48,19.46,19.48,46600.0,12.4952,12.5016,12.4888,12.5016,46600.0
2006-02-03 13:45:00,19.46,19.48,19.46,19.47,2200.0,12.4888,12.5016,12.4888,12.4952,2200.0
2006-02-03 13:50:00,19.47,19.47,19.46,19.46,2600.0,12.4952,12.4952,12.4888,12.4888,2600.0
2006-02-03 13:55:00,19.46,19.47,19.44,19.46,28800.0,12.4888,12.4952,12.4759,12.4888,28800.0
2006-02-03 14:00:00,19.46,19.46,19.45,19.46,2600.0,12.4888,12.4888,12.4824,12.4888,2600.0
2006-02-03 14:05:00,19.45,19.47,19.4,19.4,3600.0,12.4824,12.4952,12.4503,12.4503,3600.0
2006-02-03 14:10:00,19.46,19.46,19.42,19.43,15400.0,12.4888,12.4888,12.4631,12.4695,15400.0
2006-02-03 14:15:00,19.42,19.42,19.39,19.4,9600.0,12.4631,12.4631,12.4439,12.4503,9600.0
2006-02-03 14:20:00,19.4,19.41,19.39,19.41,8000.0,12.4503,12.4567,12.4439,12.4567,8000.0
2006-02-03 14:25:00,19.41,19.41,19.38,19.39,67200.0,12.4567,12.4567,12.4374,12.4439,67200.0
2006-02-03 14:30:00,19.39,19.41,19.38,19.39,9800.0,12.4439,12.4567,12.4374,12.4439,9800.0
2006-02-03 14:35:00,19.4,19.4,19.4,19.4,800.0,12.4503,12.4503,12.4503,12.4503,800.0
2006-02-03 14:40:00,19.41,19.42,19.4,19.42,30600.0,12.4567,12.4631,12.4503,12.4631,30600.0
2006-02-03 14:45:00,19.42,19.43,19.41,19.43,78400.0,12.4631,12.4695,12.4567,12.4695,78400.0
2006-02-03 14:50:00,19.43,19.43,19.42,19.42,13800.0,12.4695,12.4695,12.4631,12.4631,13800.0
2006-02-03 14:55:00,19.43,19.43,19.42,19.43,9600.0,12.4695,12.4695,12.4631,12.4695,9600.0
2006-02-03 15:00:00,19.43,19.45,19.43,19.44,27600.0,12.4695,12.4824,12.4695,12.4759,27600.0
2006-02-03 15:05:00,19.43,19.43,19.4,19.43,28200.0,12.4695,12.4695,12.4503,12.4695,28200.0
2006-02-03 15:10:00,19.43,19.45,19.42,19.42,127400.0,12.4695,12.4824,12.4631,12.4631,127400.0
2006-02-03 15:15:00,19.42,19.42,19.37,19.41,29800.0,12.4631,12.4631,12.431,12.4567,29800.0
2006-02-03 15:20:00,19.41,19.42,19.4,19.42,11400.0,12.4567,12.4631,12.4503,12.4631,11400.0
2006-02-03 15:25:00,19.42,19.43,19.42,19.42,9000.0,12.4631,12.4695,12.4631,12.4631,9000.0
2006-02-03 15:30:00,19.4,19.4,19.36,19.39,33200.0,12.4503,12.4503,12.4246,12.4439,33200.0
2006-02-03 15:35:00,19.39,19.4,19.39,19.39,15800.0,12.4439,12.4503,12.4439,12.4439,15800.0
2006-02-03 15:40:00,19.39,19.39,19.36,19.38,24600.0,12.4439,12.4439,12.4246,12.4374,24600.0
2006-02-03 15:45:00,19.38,19.4,19.38,19.39,32000.0,12.4374,12.4503,12.4374,12.4439,32000.0
2006-02-03 15:50:00,19.39,19.4,19.38,19.39,88600.0,12.4439,12.4503,12.4374,12.4439,88600.0
2006-02-03 15:55:00,19.39,19.4,19.39,19.4,27000.0,12.4439,12.4503,12.4439,12.4503,27000.0
2006-02-06 09:30:00,19.39,19.5,19.39,19.43,41000.0,12.4439,12.5144,12.4439,12.4695,41000.0
2006-02-06 09:35:00,19.42,19.49,19.39,19.49,24400.0,12.4631,12.508,12.4439,12.508,24400.0
2006-02-06 09:40:00,19.5,19.55,19.48,19.48,60400.0,12.5144,12.5465,12.5016,12.5016,60400.0
2006-02-06 09:45:00,19.48,19.5,19.46,19.47,32800.0,12.5016,12.5144,12.4888,12.4952,32800.0
2006-02-06 09:50:00,19.47,19.48,19.43,19.43,39600.0,12.4952,12.5016,12.4695,12.4695,39600.0
2006-02-06 09:55:00,19.43,19.48,19.42,19.47,33600.0,12.4695,12.5016,12.4631,12.4952,33600.0
2006-02-06 10:00:00,19.48,19.5,19.47,19.49,47000.0,12.5016,12.5144,12.4952,12.508,47000.0
2006-02-06 10:05:00,19.49,19.5,19.49,19.5,33800.0,12.508,12.5144,12.508,12.5144,33800.0
2006-02-06 10:10:00,19.5,19.5,19.44,19.44,20800.0,12.5144,12.5144,12.4759,12.4759,20800.0
2006-02-06 10:15:00,19.43,19.45,19.36,19.45,74200.0,12.4695,12.4824,12.4246,12.4824,74200.0
2006-02-06 10:20:00,19.43,19.47,19.43,19.45,6600.0,12.4695,12.4952,12.4695,12.4824,6600.0
2006-02-06 10:25:00,19.46,19.46,19.43,19.46,9400.0,12.4888,12.4888,12.4695,12.4888,9400.0
2006-02-06 10:30:00,19.46,19.47,19.41,19.43,20200.0,12.4888,12.4952,12.4567,12.4695,20200.0
2006-02-06 10:35:00,19.44,19.46,19.44,19.46,8000.0,12.4759,12.4888,12.4759,12.4888,8000.0
2006-02-06 10:40:00,19.46,19.46,19.4,19.4,14200.0,12.4888,12.4888,12.4503,12.4503,14200.0
2006-02-06 10:45:00,19.41,19.43,19.41,19.42,9400.0,12.4567,12.4695,12.4567,12.4631,9400.0
2006-02-06 10:50:00,19.43,19.43,19.36,19.37,23400.0,12.4695,12.4695,12.4246,12.431,23400.0
2006-02-06 10:55:00,19.39,19.4,19.38,19.4,9200.0,12.4439,12.4503,12.4374,12.4503,9200.0
2006-02-06 11:00:00,19.4,19.45,19.4,19.45,7200.0,12.4503,12.4824,12.4503,12.4824,7200.0
2006-02-06 11:05:00,19.45,19.48,19.45,19.48,19800.0,12.4824,12.5016,12.4824,12.5016,19800.0
2006-02-06 11:10:00,19.47,19.47,19.42,19.42,15600.0,12.4952,12.4952,12.4631,12.4631,15600.0
2006-02-06 11:15:00,19.42,19.43,19.42,19.43,19800.0,12.4631,12.4695,12.4631,12.4695,19800.0
2006-02-06 11:20:00,19.43,19.47,19.43,19.46,17000.0,12.4695,12.4952,12.4695,12.4888,17000.0
2006-02-06 11:25:00,19.46,19.47,19.46,19.47,18600.0,12.4888,12.4952,12.4888,12.4952,18600.0
2006-02-06 11:30:00,19.47,19.47,19.46,19.47,5600.0,12.4952,12.4952,12.4888,12.4952,5600.0
2006-02-06 11:35:00,19.47,19.47,19.46,19.47,8800.0,12.4952,12.4952,12.4888,12.4952,8800.0
2006-02-06 11:40:00,19.47,19.47,19.47,19.47,11000.0,12.4952,12.4952,12.4952,12.4952,11000.0
2006-02-06 11:45:00,19.47,19.48,19.47,19.48,7200.0,12.4952,12.5016,12.4952,12.5016,7200.0
2006-02-06 11:50:00,19.47,19.47,19.46,19.47,10000.0,12.4952,12.4952,12.4888,12.4952,10000.0
2006-02-06 11:55:00,19.46,19.47,19.46,19.47,12600.0,12.4888,12.4952,12.4888,12.4952,12600.0
2006-02-06 12:00:00,19.47,19.5,19.47,19.49,17600.0,12.4952,12.5144,12.4952,12.508,17600.0
2006-02-06 12:05:00,19.5,19.51,19.49,19.51,20400.0,12.5144,12.5209,12.508,12.5209,20400.0
2006-02-06 12:10:00,19.52,19.52,19.5,19.5,12200.0,12.5273,12.5273,12.5144,12.5144,12200.0
2006-02-06 12:15:00,19.5,19.5,19.48,19.48,23600.0,12.5144,12.5144,12.5016,12.5016,23600.0
2006-02-06 12:20:00,19.48,19.48,19.47,19.47,5200.0,12.5016,12.5016,12.4952,12.4952,5200.0
2006-02-06 12:25:00,19.47,19.47,19.45,19.45,6800.0,12.4952,12.4952,12.4824,12.4824,6800.0
2006-02-06 12:30:00,19.46,19.46,19.43,19.45,14400.0,12.4888,12.4888,12.4695,12.4824,14400.0
2006-02-06 12:35:00,19.45,19.45,19.43,19.44,25600.0,12.4824,12.4824,12.4695,12.4759,25600.0
2006-02-06 12:40:00,19.44,19.45,19.44,19.44,13800.0,12.4759,12.4824,12.4759,12.4759,13800.0
2006-02-06 12:45:00,19.44,19.45,19.44,19.45,7200.0,12.4759,12.4824,12.4759,12.4824,7200.0
2006-02-06 12:50:00,19.45,19.46,19.45,19.45,10400.0,12.4824,12.4888,12.4824,12.4824,10400.0
2006-02-06 12:55:00,19.46,19.46,19.45,19.46,13000.0,12.4888,12.4888,12.4824,12.4888,13000.0
2006-02-06 13:00:00,19.46,19.46,19.46,19.46,12800.0,12.4888,12.4888,12.4888,12.4888,12800.0
2006-02-06 13:05:00,19.46,19.49,19.46,19.49,12600.0,12.4888,12.508,12.4888,12.508,12600.0
2006-02-06 13:10:00,19.5,19.51,19.49,19.51,28800.0,12.5144,12.5209,12.508,12.5209,28800.0
2006-02-06 13:15:00,19.51,19.52,19.5,19.52,14000.0,12.5209,12.5273,12.5144,12.5273,14000.0
2006-02-06 13:20:00,19.53,19.56,19.53,19.55,22000.0,12.5337,12.553,12.5337,12.5465,22000.0
2006-02-06 13:25:00,19.55,19.55,19.53,19.54,8800.0,12.5465,12.5465,12.5337,12.5401,8800.0
2006-02-06 13:30:00,19.54,19.55,19.54,19.55,19800.0,12.5401,12.5465,12.5401,12.5465,19800.0
2006-02-06 13:35:00,19.55,19.55,19.52,19.52,18800.0,12.5465,12.5465,12.5273,12.5273,18800.0
2006-02-06 13:40:00,19.52,19.52,19.52,19.52,10200.0,12.5273,12.5273,12.5273,12.5273,10200.0
2006-02-06 13:45:00,19.52,19.53,19.52,19.52,20200.0,12.5273,12.5337,12.5273,12.5273,20200.0
2006-02-06 13:50:00,19.53,19.53,19.49,19.5,27400.0,12.5337,12.5337,12.508,12.5144,27400.0
2006-02-06 13:55:00,19.5,19.54,19.5,19.54,8200.0,12.5144,12.5401,12.5144,12.5401,8200.0
2006-02-06 14:00:00,19.54,19.54,19.45,19.45,26800.0,12.5401,12.5401,12.4824,12.4824,26800.0
2006-02-06 14:05:00,19.46,19.5,19.46,19.49,19000.0,12.4888,12.5144,12.4888,12.508,19000.0
2006-02-06 14:10:00,19.49,19.5,19.48,19.5,20000.0,12.508,12.5144,12.5016,12.5144,20000.0
2006-02-06 14:15:00,19.5,19.52,19.5,19.52,11000.0,12.5144,12.5273,12.5144,12.5273,11000.0
2006-02-06 14:20:00,19.51,19.56,19.51,19.56,16600.0,12.5209,12.553,12.5209,12.553,16600.0
2006-02-06 14:25:00,19.55,19.57,19.55,19.56,16600.0,12.5465,12.5594,12.5465,12.553,16600.0
2006-02-06 14:30:00,19.56,19.56,19.54,19.54,22400.0,12.553,12.553,12.5401,12.5401,22400.0
2006-02-06 14:35:00,19.54,19.54,19.52,19.54,12600.0,12.5401,12.5401,12.5273,12.5401,12600.0
2006-02-06 14:40:00,19.53,19.54,19.53,19.54,12800.0,12.5337,12.5401,12.5337,12.5401,12800.0
2006-02-06 14:45:00,19.53,19.53,19.52,19.53,11000.0,12.5337,12.5337,12.5273,12.5337,11000.0
2006-02-06 14:50:00,19.53,19.54,19.52,19.54,14000.0,12.5337,12.5401,12.5273,12.5401,14000.0
2006-02-06 14:55:00,19.54,19.54,19.53,19.53,14000.0,12.5401,12.5401,12.5337,12.5337,14000.0
2006-02-06 15:00:00,19.53,19.54,19.53,19.53,12800.0,12.5337,12.5401,12.5337,12.5337,12800.0
2006-02-06 15:05:00,19.53,19.53,19.52,19.52,31800.0,12.5337,12.5337,12.5273,12.5273,31800.0
2006-02-06 15:10:00,19.53,19.53,19.48,19.5,98200.0,12.5337,12.5337,12.5016,12.5144,98200.0
2006-02-06 15:15:00,19.5,19.54,19.5,19.52,23000.0,12.5144,12.5401,12.5144,12.5273,23000.0
2006-02-06 15:20:00,19.52,19.54,19.52,19.54,14000.0,12.5273,12.5401,12.5273,12.5401,14000.0
2006-02-06 15:25:00,19.54,19.56,19.53,19.55,23600.0,12.5401,12.553,12.5337,12.5465,23600.0
2006-02-06 15:30:00,19.55,19.57,19.54,19.54,27400.0,12.5465,12.5594,12.5401,12.5401,27400.0
2006-02-06 15:35:00,19.54,19.55,19.53,19.55,24400.0,12.5401,12.5465,12.5337,12.5465,24400.0
2006-02-06 15:40:00,19.55,19.55,19.54,19.55,29200.0,12.5465,12.5465,12.5401,12.5465,29200.0
2006-02-06 15:45:00,19.55,19.58,19.54,19.58,39600.0,12.5465,12.5658,12.5401,12.5658,39600.0
2006-02-06 15:50:00,19.58,19.58,19.57,19.58,30000.0,12.5658,12.5658,12.5594,12.5658,30000.0
2006-02-06 15:55:00,19.58,19.58,19.54,19.55,58600.0,12.5658,12.5658,12.5401,12.5465,58600.0
2006-02-07 09:30:00,19.55,19.56,19.4,19.53,35000.0,12.5465,12.553,12.4503,12.5337,35000.0
2006-02-07 09:35:00,19.5,19.5,19.47,19.47,37800.0,12.5144,12.5144,12.4952,12.4952,37800.0
2006-02-07 09:40:00,19.48,19.55,19.39,19.54,72000.0,12.5016,12.5465,12.4439,12.5401,72000.0
2006-02-07 09:45:00,19.57,19.61,19.55,19.56,19800.0,12.5594,12.585,12.5465,12.553,19800.0
2006-02-07 09:50:00,19.55,19.55,19.46,19.5,58200.0,12.5465,12.5465,12.4888,12.5144,58200.0
2006-02-07 09:55:00,19.5,19.5,19.47,19.49,50400.0,12.5144,12.5144,12.4952,12.508,50400.0
2006-02-07 10:00:00,19.5,19.52,19.49,19.49,20400.0,12.5144,12.5273,12.508,12.508,20400.0
2006-02-07 10:05:00,19.49,19.52,19.49,19.51,14400.0,12.508,12.5273,12.508,12.5209,14400.0
2006-02-07 10:10:00,19.51,19.52,19.46,19.46,26600.0,12.5209,12.5273,12.4888,12.4888,26600.0
2006-02-07 10:15:00,19.46,19.47,19.39,19.39,32600.0,12.4888,12.4952,12.4439,12.4439,32600.0
2006-02-07 10:20:00,19.39,19.4,19.38,19.4,34400.0,12.4439,12.4503,12.4374,12.4503,34400.0
2006-02-07 10:25:00,19.4,19.43,19.39,19.43,32800.0,12.4503,12.4695,12.4439,12.4695,32800.0
2006-02-07 10:30:00,19.43,19.45,19.42,19.43,36600.0,12.4695,12.4824,12.4631,12.4695,36600.0
2006-02-07 10:35:00,19.43,19.44,19.39,19.39,33200.0,12.4695,12.4759,12.4439,12.4439,33200.0
2006-02-07 10:40:00,19.38,19.38,19.3,19.3,47400.0,12.4374,12.4374,12.3861,12.3861,47400.0
2006-02-07 10:45:00,19.29,19.29,19.25,19.28,31400.0,12.3797,12.3797,12.354,12.3733,31400.0
2006-02-07 10:50:00,19.3,19.32,19.26,19.28,44200.0,12.3861,12.3989,12.3604,12.3733,44200.0
2006-02-07 10:55:00,19.28,19.33,19.28,19.31,26400.0,12.3733,12.4053,12.3733,12.3925,26400.0
2006-02-07 11:00:00,19.3,19.34,19.28,19.34,69600.0,12.3861,12.4118,12.3733,12.4118,69600.0
2006-02-07 11:05:00,19.34,19.4,19.34,19.39,30200.0,12.4118,12.4503,12.4118,12.4439,30200.0
2006-02-07 11:10:00,19.4,19.44,19.4,19.44,18400.0,12.4503,12.4759,12.4503,12.4759,18400.0
2006-02-07 11:15:00,19.43,19.43,19.38,19.38,51800.0,12.4695,12.4695,12.4374,12.4374,51800.0
2006-02-07 11:20:00,19.38,19.42,19.38,19.42,11400.0,12.4374,12.4631,12.4374,12.4631,11400.0
2006-02-07 11:25:00,19.41,19.43,19.39,19.39,12600.0,12.4567,12.4695,12.4439,12.4439,12600.0
2006-02-07 11:30:00,19.39,19.39,19.38,19.39,2400.0,12.4439,12.4439,12.4374,12.4439,2400.0
2006-02-07 11:35:00,19.39,19.39,19.33,19.33,9800.0,12.4439,12.4439,12.4053,12.4053,9800.0
2006-02-07 11:40:00,19.32,19.32,19.3,19.31,12200.0,12.3989,12.3989,12.3861,12.3925,12200.0
2006-02-07 11:45:00,19.31,19.32,19.25,19.25,17800.0,12.3925,12.3989,12.354,12.354,17800.0
2006-02-07 11:50:00,19.25,19.25,19.21,19.21,20400.0,12.354,12.354,12.3283,12.3283,20400.0
2006-02-07 11:55:00,19.21,19.25,19.21,19.25,22000.0,12.3283,12.354,12.3283,12.354,22000.0
2006-02-07 12:00:00,19.25,19.26,19.25,19.26,48400.0,12.354,12.3604,12.354,12.3604,48400.0
2006-02-07 12:05:00,19.26,19.26,19.25,19.25,39400.0,12.3604,12.3604,12.354,12.354,39400.0
2006-02-07 12:10:00,19.25,19.25,19.23,19.25,21800.0,12.354,12.354,12.3412,12.354,21800.0
2006-02-07 12:15:00,19.25,19.26,19.25,19.26,25000.0,12.354,12.3604,12.354,12.3604,25000.0
2006-02-07 12:20:00,19.27,19.32,19.27,19.32,14400.0,12.3668,12.3989,12.3668,12.3989,14400.0
2006-02-07 12:25:00,19.32,19.33,19.32,19.33,10200.0,12.3989,12.4053,12.3989,12.4053,10200.0
2006-02-07 12:30:00,19.33,19.34,19.32,19.34,11800.0,12.4053,12.4118,12.3989,12.4118,11800.0
2006-02-07 12:35:00,19.34,19.34,19.34,19.34,6800.0,12.4118,12.4118,12.4118,12.4118,6800.0
2006-02-07 12:40:00,19.34,19.35,19.34,19.35,6400.0,12.4118,12.4182,12.4118,12.4182,6400.0
2006-02-07 12:45:00,19.34,19.34,19.29,19.29,7200.0,12.4118,12.4118,12.3797,12.3797,7200.0
2006-02-07 12:50:00,19.29,19.32,19.29,19.32,10600.0,12.3797,12.3989,12.3797,12.3989,10600.0
2006-02-07 12:55:00,19.32,19.32,19.31,19.31,1600.0,12.3989,12.3989,12.3925,12.3925,1600.0
2006-02-07 13:00:00,19.31,19.33,19.29,19.29,21600.0,12.3925,12.4053,12.3797,12.3797,21600.0
2006-02-07 13:05:00,19.28,19.3,19.25,19.25,10200.0,12.3733,12.3861,12.354,12.354,10200.0
2006-02-07 13:10:00,19.25,19.25,19.21,19.22,22400.0,12.354,12.354,12.3283,12.3348,22400.0
2006-02-07 13:15:00,19.23,19.23,19.22,19.23,12800.0,12.3412,12.3412,12.3348,12.3412,12800.0
2006-02-07 13:20:00,19.23,19.24,19.23,19.24,22800.0,12.3412,12.3476,12.3412,12.3476,22800.0
2006-02-07 13:25:00,19.24,19.25,19.23,19.25,20200.0,12.3476,12.354,12.3412,12.354,20200.0
2006-02-07 13:30:00,19.25,19.25,19.24,19.25,17400.0,12.354,12.354,12.3476,12.354,17400.0
2006-02-07 13:35:00,19.25,19.25,19.24,19.24,52600.0,12.354,12.354,12.3476,12.3476,52600.0
2006-02-07 13:40:00,19.24,19.25,19.24,19.25,24800.0,12.3476,12.354,12.3476,12.354,24800.0
2006-02-07 13:45:00,19.25,19.25,19.24,19.24,7600.0,12.354,12.354,12.3476,12.3476,7600.0
2006-02-07 13:50:00,19.25,19.25,19.24,19.25,30600.0,12.354,12.354,12.3476,12.354,30600.0
2006-02-07 13:55:00,19.25,19.27,19.25,19.27,112800.0,12.354,12.3668,12.354,12.3668,112800.0
2006-02-07 14:00:00,19.27,19.28,19.25,19.25,23600.0,12.3668,12.3733,12.354,12.354,23600.0
2006-02-07 14:05:00,19.25,19.27,19.25,19.26,6600.0,12.354,12.3668,12.354,12.3604,6600.0
2006-02-07 14:10:00,19.27,19.27,19.26,19.27,16200.0,12.3668,12.3668,12.3604,12.3668,16200.0
2006-02-07 14:15:00,19.28,19.28,19.26,19.27,6000.0,12.3733,12.3733,12.3604,12.3668,6000.0
2006-02-07 14:20:00,19.27,19.27,19.25,19.25,11800.0,12.3668,12.3668,12.354,12.354,11800.0
2006-02-07 14:25:00,19.25,19.28,19.25,19.28,46600.0,12.354,12.3733,12.354,12.3733,46600.0
2006-02-07 14:30:00,19.28,19.28,19.26,19.28,97200.0,12.3733,12.3733,12.3604,12.3733,97200.0
2006-02-07 14:35:00,19.28,19.29,19.27,19.28,51800.0,12.3733,12.3797,12.3668,12.3733,51800.0
2006-02-07 14:40:00,19.28,19.29,19.27,19.29,84400.0,12.3733,12.3797,12.3668,12.3797,84400.0
2006-02-07 14:45:00,19.29,19.31,19.29,19.31,27600.0,12.3797,12.3925,12.3797,12.3925,27600.0
2006-02-07 14:50:00,19.3,19.31,19.28,19.28,13400.0,12.3861,12.3925,12.3733,12.3733,13400.0
2006-02-07 14:55:00,19.28,19.29,19.28,19.29,12400.0,12.3733,12.3797,12.3733,12.3797,12400.0
2006-02-07 15:00:00,19.29,19.3,19.28,19.3,33400.0,12.3797,12.3861,12.3733,12.3861,33400.0
2006-02-07 15:05:00,19.29,19.3,19.28,19.3,25600.0,12.3797,12.3861,12.3733,12.3861,25600.0
2006-02-07 15:10:00,19.3,19.3,19.27,19.27,14600.0,12.3861,12.3861,12.3668,12.3668,14600.0
2006-02-07 15:15:00,19.27,19.27,19.25,19.25,18600.0,12.3668,12.3668,12.354,12.354,18600.0
2006-02-07 15:20:00,19.24,19.25,19.24,19.24,22400.0,12.3476,12.354,12.3476,12.3476,22400.0
2006-02-07 15:25:00,19.24,19.24,19.23,19.23,16200.0,12.3476,12.3476,12.3412,12.3412,16200.0
2006-02-07 15:30:00,19.23,19.25,19.23,19.25,19000.0,12.3412,12.354,12.3412,12.354,19000.0
2006-02-07 15:35:00,19.25,19.25,19.23,19.23,81400.0,12.354,12.354,12.3412,12.3412,81400.0
2006-02-07 15:40:00,19.23,19.25,19.23,19.25,42400.0,12.3412,12.354,12.3412,12.354,42400.0
2006-02-07 15:45:00,19.25,19.29,19.25,19.29,41000.0,12.354,12.3797,12.354,12.3797,41000.0
2006-02-07 15:50:00,19.3,19.3,19.27,19.27,82400.0,12.3861,12.3861,12.3668,12.3668,82400.0
2006-02-07 15:55:00,19.27,19.27,19.25,19.26,48400.0,12.3668,12.3668,12.354,12.3604,48400.0
2006-02-08 09:30:00,19.31,19.35,19.28,19.28,15000.0,12.3925,12.4182,12.3733,12.3733,15000.0
2006-02-08 09:35:00,19.3,19.33,19.3,19.33,6200.0,12.3861,12.4053,12.3861,12.4053,6200.0
2006-02-08 09:40:00,19.33,19.4,19.33,19.38,18400.0,12.4053,12.4503,12.4053,12.4374,18400.0
2006-02-08 09:45:00,19.36,19.36,19.27,19.27,8600.0,12.4246,12.4246,12.3668,12.3668,8600.0
2006-02-08 09:50:00,19.27,19.27,19.18,19.18,22200.0,12.3668,12.3668,12.3091,12.3091,22200.0
2006-02-08 09:55:00,19.18,19.2,19.17,19.2,8400.0,12.3091,12.3219,12.3027,12.3219,8400.0
2006-02-08 10:00:00,19.2,19.2,19.19,19.2,21000.0,12.3219,12.3219,12.3155,12.3219,21000.0
2006-02-08 10:05:00,19.2,19.22,19.18,19.18,7600.0,12.3219,12.3348,12.3091,12.3091,7600.0
2006-02-08 10:10:00,19.16,19.17,19.13,19.14,7000.0,12.2962,12.3027,12.277,12.2834,7000.0
2006-02-08 10:15:00,19.13,19.13,19.05,19.05,64800.0,12.277,12.277,12.2257,12.2257,64800.0
2006-02-08 10:20:00,19.05,19.14,19.05,19.14,20400.0,12.2257,12.2834,12.2257,12.2834,20400.0
2006-02-08 10:25:00,19.15,19.2,19.15,19.18,15400.0,12.2898,12.3219,12.2898,12.3091,15400.0
2006-02-08 10:30:00,19.18,19.2,19.18,19.2,6200.0,12.3091,12.3219,12.3091,12.3219,6200.0
2006-02-08 10:35:00,19.2,19.22,19.2,19.21,3400.0,12.3219,12.3348,12.3219,12.3283,3400.0
2006-02-08 10:40:00,19.22,19.22,19.21,19.22,13000.0,12.3348,12.3348,12.3283,12.3348,13000.0
2006-02-08 10:45:00,19.22,19.23,19.22,19.23,4600.0,12.3348,12.3412,12.3348,12.3412,4600.0
2006-02-08 10:50:00,19.23,19.24,19.23,19.23,3400.0,12.3412,12.3476,12.3412,12.3412,3400.0
2006-02-08 10:55:00,19.24,19.27,19.24,19.27,3600.0,12.3476,12.3668,12.3476,12.3668,3600.0
2006-02-08 11:00:00,19.27,19.27,19.25,19.25,4400.0,12.3668,12.3668,12.354,12.354,4400.0
2006-02-08 11:05:00,19.25,19.26,19.25,19.26,3600.0,12.354,12.3604,12.354,12.3604,3600.0
2006-02-08 11:10:00,19.25,19.25,19.25,19.25,1600.0,12.354,12.354,12.354,12.354,1600.0
2006-02-08 11:15:00,19.25,19.25,19.24,19.24,5200.0,12.354,12.354,12.3476,12.3476,5200.0
2006-02-08 11:20:00,19.24,19.24,19.24,19.24,1000.0,12.3476,12.3476,12.3476,12.3476,1000.0
2006-02-08 11:25:00,19.24,19.25,19.21,19.21,17600.0,12.3476,12.354,12.3283,12.3283,17600.0
2006-02-08 11:30:00,19.2,19.2,19.13,19.15,49600.0,12.3219,12.3219,12.277,12.2898,49600.0
2006-02-08 11:35:00,19.16,19.16,19.15,19.15,8800.0,12.2962,12.2962,12.2898,12.2898,8800.0
2006-02-08 11:40:00,19.15,19.15,19.15,19.15,3400.0,12.2898,12.2898,12.2898,12.2898,3400.0
2006-02-08 11:45:00,19.16,19.17,19.16,19.17,5000.0,12.2962,12.3027,12.2962,12.3027,5000.0
2006-02-08 11:50:00,19.16,19.18,19.16,19.18,5800.0,12.2962,12.3091,12.2962,12.3091,5800.0
2006-02-08 11:55:00,19.18,19.18,19.13,19.17,32200.0,12.3091,12.3091,12.277,12.3027,32200.0
2006-02-08 12:00:00,19.16,19.17,19.13,19.17,26200.0,12.2962,12.3027,12.277,12.3027,26200.0
2006-02-08 12:05:00,19.15,19.21,19.15,19.18,8200.0,12.2898,12.3283,12.2898,12.3091,8200.0
2006-02-08 12:10:00,19.18,19.18,19.15,19.18,12600.0,12.3091,12.3091,12.2898,12.3091,12600.0
2006-02-08 12:15:00,19.18,19.18,19.17,19.17,5800.0,12.3091,12.3091,12.3027,12.3027,5800.0
2006-02-08 12:20:00,19.17,19.18,19.15,19.18,47000.0,12.3027,12.3091,12.2898,12.3091,47000.0
2006-02-08 12:25:00,19.18,19.2,19.18,19.18,11600.0,12.3091,12.3219,12.3091,12.3091,11600.0
2006-02-08 12:30:00,19.19,19.2,19.18,19.2,12400.0,12.3155,12.3219,12.3091,12.3219,12400.0
2006-02-08 12:35:00,19.2,19.21,19.19,19.2,12800.0,12.3219,12.3283,12.3155,12.3219,12800.0
2006-02-08 12:40:00,19.2,19.22,19.2,19.22,11000.0,12.3219,12.3348,12.3219,12.3348,11000.0
2006-02-08 12:45:00,19.22,19.22,19.2,19.22,11800.0,12.3348,12.3348,12.3219,12.3348,11800.0
2006-02-08 12:50:00,19.22,19.23,19.22,19.23,18800.0,12.3348,12.3412,12.3348,12.3412,18800.0
2006-02-08 12:55:00,19.24,19.25,19.24,19.25,16000.0,12.3476,12.354,12.3476,12.354,16000.0
2006-02-08 13:00:00,19.25,19.25,19.23,19.24,14600.0,12.354,12.354,12.3412,12.3476,14600.0
2006-02-08 13:05:00,19.23,19.23,19.19,19.19,8200.0,12.3412,12.3412,12.3155,12.3155,8200.0
2006-02-08 13:10:00,19.2,19.22,19.2,19.22,3000.0,12.3219,12.3348,12.3219,12.3348,3000.0
2006-02-08 13:15:00,19.21,19.21,19.2,19.21,3000.0,12.3283,12.3283,12.3219,12.3283,3000.0
2006-02-08 13:20:00,19.2,19.21,19.2,19.21,3400.0,12.3219,12.3283,12.3219,12.3283,3400.0
2006-02-08 13:25:00,19.21,19.22,19.21,19.22,1200.0,12.3283,12.3348,12.3283,12.3348,1200.0
2006-02-08 13:30:00,19.22,19.24,19.22,19.24,9000.0,12.3348,12.3476,12.3348,12.3476,9000.0
2006-02-08 13:35:00,19.22,19.24,19.22,19.23,8600.0,12.3348,12.3476,12.3348,12.3412,8600.0
2006-02-08 13:40:00,19.23,19.25,19.23,19.25,16400.0,12.3412,12.354,12.3412,12.354,16400.0
2006-02-08 13:45:00,19.24,19.24,19.24,19.24,1200.0,12.3476,12.3476,12.3476,12.3476,1200.0
2006-02-08 13:50:00,19.24,19.24,19.21,19.22,11600.0,12.3476,12.3476,12.3283,12.3348,11600.0
2006-02-08 13:55:00,19.22,19.23,19.18,19.19,59400.0,12.3348,12.3412,12.3091,12.3155,59400.0
2006-02-08 14:00:00,19.18,19.2,19.17,19.18,20200.0,12.3091,12.3219,12.3027,12.3091,20200.0
2006-02-08 14:05:00,19.18,19.2,19.18,19.19,11200.0,12.3091,12.3219,12.3091,12.3155,11200.0
2006-02-08 14:10:00,19.2,19.22,19.2,19.2,11600.0,12.3219,12.3348,12.3219,12.3219,11600.0
2006-02-08 14:15:00,19.2,19.21,19.16,19.18,17400.0,12.3219,12.3283,12.2962,12.3091,17400.0
2006-02-08 14:20:00,19.18,19.2,19.15,19.2,36000.0,12.3091,12.3219,12.2898,12.3219,36000.0
2006-02-08 14:25:00,19.2,19.2,19.15,19.16,68800.0,12.3219,12.3219,12.2898,12.2962,68800.0
2006-02-08 14:30:00,19.16,19.18,19.14,19.18,20800.0,12.2962,12.3091,12.2834,12.3091,20800.0
2006-02-08 14:35:00,19.18,19.22,19.18,19.22,6200.0,12.3091,12.3348,12.3091,12.3348,6200.0
2006-02-08 14:40:00,19.22,19.25,19.22,19.24,26200.0,12.3348,12.354,12.3348,12.3476,26200.0
2006-02-08 14:45:00,19.25,19.25,19.23,19.23,6200.0,12.354,12.354,12.3412,12.3412,6200.0
2006-02-08 14:50:00,19.23,19.25,19.23,19.25,12400.0,12.3412,12.354,12.3412,12.354,12400.0
2006-02-08 14:55:00,19.25,19.26,19.25,19.25,8000.0,12.354,12.3604,12.354,12.354,8000.0
2006-02-08 15:00:00,19.25,19.27,19.25,19.27,13600.0,12.354,12.3668,12.354,12.3668,13600.0
2006-02-08 15:05:00,19.27,19.32,19.27,19.32,27200.0,12.3668,12.3989,12.3668,12.3989,27200.0
2006-02-08 15:10:00,19.32,19.33,19.31,19.31,15400.0,12.3989,12.4053,12.3925,12.3925,15400.0
2006-02-08 15:15:00,19.3,19.31,19.29,19.31,14600.0,12.3861,12.3925,12.3797,12.3925,14600.0
2006-02-08 15:20:00,19.31,19.32,19.3,19.3,37800.0,12.3925,12.3989,12.3861,12.3861,37800.0
2006-02-08 15:25:00,19.3,19.31,19.3,19.31,14600.0,12.3861,12.3925,12.3861,12.3925,14600.0
2006-02-08 15:30:00,19.31,19.31,19.29,19.29,20800.0,12.3925,12.3925,12.3797,12.3797,20800.0
2006-02-08 15:35:00,19.28,19.3,19.28,19.3,27000.0,12.3733,12.3861,12.3733,12.3861,27000.0
2006-02-08 15:40:00,19.3,19.3,19.29,19.3,24400.0,12.3861,12.3861,12.3797,12.3861,24400.0
2006-02-08 15:45:00,19.3,19.31,19.28,19.29,83400.0,12.3861,12.3925,12.3733,12.3797,83400.0
2006-02-08 15:50:00,19.3,19.3,19.25,19.27,41600.0,12.3861,12.3861,12.354,12.3668,41600.0
2006-02-08 15:55:00,19.27,19.28,19.25,19.26,100400.0,12.3668,12.3733,12.354,12.3604,100400.0
2006-02-09 09:30:00,19.32,19.39,19.3,19.39,20600.0,12.3989,12.4439,12.3861,12.4439,20600.0
2006-02-09 09:35:00,19.37,19.42,19.31,19.42,32200.0,12.431,12.4631,12.3925,12.4631,32200.0
2006-02-09 09:40:00,19.42,19.48,19.42,19.48,41600.0,12.4631,12.5016,12.4631,12.5016,41600.0
2006-02-09 09:45:00,19.48,19.52,19.43,19.52,83200.0,12.5016,12.5273,12.4695,12.5273,83200.0
2006-02-09 09:50:00,19.52,19.61,19.51,19.61,36200.0,12.5273,12.585,12.5209,12.585,36200.0
2006-02-09 09:55:00,19.61,19.62,19.59,19.61,39600.0,12.585,12.5915,12.5722,12.585,39600.0
2006-02-09 10:00:00,19.61,19.61,19.52,19.52,24800.0,12.585,12.585,12.5273,12.5273,24800.0
2006-02-09 10:05:00,19.52,19.54,19.51,19.51,27200.0,12.5273,12.5401,12.5209,12.5209,27200.0
2006-02-09 10:10:00,19.5,19.51,19.48,19.5,31400.0,12.5144,12.5209,12.5016,12.5144,31400.0
2006-02-09 10:15:00,19.49,19.52,19.48,19.48,3200.0,12.508,12.5273,12.5016,12.5016,3200.0
2006-02-09 10:20:00,19.48,19.5,19.48,19.5,26600.0,12.5016,12.5144,12.5016,12.5144,26600.0
2006-02-09 10:25:00,19.49,19.5,19.48,19.49,39400.0,12.508,12.5144,12.5016,12.508,39400.0
2006-02-09 10:30:00,19.49,19.5,19.49,19.49,11400.0,12.508,12.5144,12.508,12.508,11400.0
2006-02-09 10:35:00,19.49,19.5,19.49,19.5,34200.0,12.508,12.5144,12.508,12.5144,34200.0
2006-02-09 10:40:00,19.5,19.5,19.48,19.49,21800.0,12.5144,12.5144,12.5016,12.508,21800.0
2006-02-09 10:45:00,19.49,19.51,19.49,19.5,8600.0,12.508,12.5209,12.508,12.5144,8600.0
2006-02-09 10:50:00,19.5,19.54,19.5,19.54,14000.0,12.5144,12.5401,12.5144,12.5401,14000.0
2006-02-09 10:55:00,19.54,19.54,19.53,19.53,4800.0,12.5401,12.5401,12.5337,12.5337,4800.0
2006-02-09 11:00:00,19.54,19.56,19.54,19.55,8200.0,12.5401,12.553,12.5401,12.5465,8200.0
2006-02-09 11:05:00,19.55,19.56,19.54,19.56,22600.0,12.5465,12.553,12.5401,12.553,22600.0
2006-02-09 11:10:00,19.55,19.56,19.54,19.56,19000.0,12.5465,12.553,12.5401,12.553,19000.0
2006-02-09 11:15:00,19.56,19.56,19.55,19.55,4400.0,12.553,12.553,12.5465,12.5465,4400.0
2006-02-09 11:20:00,19.55,19.57,19.55,19.57,11400.0,12.5465,12.5594,12.5465,12.5594,11400.0
2006-02-09 11:25:00,19.58,19.58,19.55,19.57,59400.0,12.5658,12.5658,12.5465,12.5594,59400.0
2006-02-09 11:30:00,19.57,19.58,19.55,19.55,32600.0,12.5594,12.5658,12.5465,12.5465,32600.0
2006-02-09 11:35:00,19.55,19.57,19.55,19.56,15400.0,12.5465,12.5594,12.5465,12.553,15400.0
2006-02-09 11:40:00,19.56,19.57,19.56,19.56,14600.0,12.553,12.5594,12.553,12.553,14600.0
2006-02-09 11:45:00,19.56,19.56,19.51,19.52,12400.0,12.553,12.553,12.5209,12.5273,12400.0
2006-02-09 11:50:00,19.51,19.52,19.5,19.5,4800.0,12.5209,12.5273,12.5144,12.5144,4800.0
2006-02-09 11:55:00,19.5,19.5,19.5,19.5,8200.0,12.5144,12.5144,12.5144,12.5144,8200.0
2006-02-09 12:00:00,19.51,19.53,19.51,19.52,4000.0,12.5209,12.5337,12.5209,12.5273,4000.0
2006-02-09 12:05:00,19.52,19.53,19.52,19.53,2200.0,12.5273,12.5337,12.5273,12.5337,2200.0
2006-02-09 12:10:00,19.52,19.52,19.52,19.52,1200.0,12.5273,12.5273,12.5273,12.5273,1200.0
2006-02-09 12:15:00,19.52,19.54,19.52,19.54,6000.0,12.5273,12.5401,12.5273,12.5401,6000.0
2006-02-09 12:20:00,19.54,19.56,19.54,19.56,6400.0,12.5401,12.553,12.5401,12.553,6400.0
2006-02-09 12:25:00,19.56,19.57,19.55,19.56,15000.0,12.553,12.5594,12.5465,12.553,15000.0
2006-02-09 12:30:00,19.58,19.61,19.58,19.6,6800.0,12.5658,12.585,12.5658,12.5786,6800.0
2006-02-09 12:35:00,19.6,19.61,19.58,19.61,12600.0,12.5786,12.585,12.5658,12.585,12600.0
2006-02-09 12:40:00,19.61,19.61,19.61,19.61,2200.0,12.585,12.585,12.585,12.585,2200.0
2006-02-09 12:45:00,19.61,19.61,19.6,19.61,10600.0,12.585,12.585,12.5786,12.585,10600.0
2006-02-09 12:50:00,19.63,19.64,19.61,19.61,40200.0,12.5979,12.6043,12.585,12.585,40200.0
2006-02-09 12:55:00,19.59,19.6,19.57,19.57,9800.0,12.5722,12.5786,12.5594,12.5594,9800.0
2006-02-09 13:00:00,19.57,19.58,19.56,19.58,27200.0,12.5594,12.5658,12.553,12.5658,27200.0
2006-02-09 13:05:00,19.58,19.6,19.58,19.6,15800.0,12.5658,12.5786,12.5658,12.5786,15800.0
2006-02-09 13:10:00,19.6,19.62,19.58,19.59,49800.0,12.5786,12.5915,12.5658,12.5722,49800.0
2006-02-09 13:15:00,19.58,19.59,19.57,19.58,24600.0,12.5658,12.5722,12.5594,12.5658,24600.0
2006-02-09 13:20:00,19.58,19.59,19.58,19.59,4800.0,12.5658,12.5722,12.5658,12.5722,4800.0
2006-02-09 13:25:00,19.59,19.6,19.57,19.58,41400.0,12.5722,12.5786,12.5594,12.5658,41400.0
2006-02-09 13:30:00,19.58,19.6,19.57,19.58,55600.0,12.5658,12.5786,12.5594,12.5658,55600.0
2006-02-09 13:35:00,19.6,19.62,19.6,19.62,15200.0,12.5786,12.5915,12.5786,12.5915,15200.0
2006-02-09 13:40:00,19.62,19.62,19.61,19.62,10400.0,12.5915,12.5915,12.585,12.5915,10400.0
2006-02-09 13:45:00,19.62,19.62,19.6,19.61,19400.0,12.5915,12.5915,12.5786,12.585,19400.0
2006-02-09 13:50:00,19.61,19.61,19.6,19.61,121600.0,12.585,12.585,12.5786,12.585,121600.0
2006-02-09 13:55:00,19.63,19.63,19.61,19.62,9600.0,12.5979,12.5979,12.585,12.5915,9600.0
2006-02-09 14:00:00,19.61,19.61,19.6,19.6,25000.0,12.585,12.585,12.5786,12.5786,25000.0
2006-02-09 14:05:00,19.6,19.61,19.58,19.58,19000.0,12.5786,12.585,12.5658,12.5658,19000.0
2006-02-09 14:10:00,19.58,19.59,19.56,19.57,19000.0,12.5658,12.5722,12.553,12.5594,19000.0
2006-02-09 14:15:00,19.57,19.61,19.57,19.6,23400.0,12.5594,12.585,12.5594,12.5786,23400.0
2006-02-09 14:20:00,19.59,19.6,19.59,19.6,8400.0,12.5722,12.5786,12.5722,12.5786,8400.0
2006-02-09 14:25:00,19.6,19.6,19.58,19.59,19800.0,12.5786,12.5786,12.5658,12.5722,19800.0
2006-02-09 14:30:00,19.59,19.59,19.58,19.59,9400.0,12.5722,12.5722,12.5658,12.5722,9400.0
2006-02-09 14:35:00,19.58,19.58,19.55,19.56,17000.0,12.5658,12.5658,12.5465,12.553,17000.0
2006-02-09 14:40:00,19.57,19.59,19.57,19.58,13400.0,12.5594,12.5722,12.5594,12.5658,13400.0
2006-02-09 14:45:00,19.57,19.59,19.57,19.58,8400.0,12.5594,12.5722,12.5594,12.5658,8400.0
2006-02-09 14:50:00,19.58,19.59,19.58,19.59,18200.0,12.5658,12.5722,12.5658,12.5722,18200.0
2006-02-09 14:55:00,19.58,19.61,19.58,19.61,10000.0,12.5658,12.585,12.5658,12.585,10000.0
2006-02-09 15:00:00,19.61,19.61,19.58,19.58,27400.0,12.585,12.585,12.5658,12.5658,27400.0
2006-02-09 15:05:00,19.58,19.59,19.55,19.56,26200.0,12.5658,12.5722,12.5465,12.553,26200.0
2006-02-09 15:10:00,19.55,19.56,19.53,19.53,35200.0,12.5465,12.553,12.5337,12.5337,35200.0
2006-02-09 15:15:00,19.51,19.55,19.51,19.54,38000.0,12.5209,12.5465,12.5209,12.5401,38000.0
2006-02-09 15:20:00,19.53,19.53,19.5,19.53,21400.0,12.5337,12.5337,12.5144,12.5337,21400.0
2006-02-09 15:25:00,19.52,19.52,19.5,19.51,11000.0,12.5273,12.5273,12.5144,12.5209,11000.0
2006-02-09 15:30:00,19.51,19.51,19.48,19.49,31200.0,12.5209,12.5209,12.5016,12.508,31200.0
2006-02-09 15:35:00,19.48,19.5,19.48,19.48,21400.0,12.5016,12.5144,12.5016,12.5016,21400.0
2006-02-09 15:40:00,19.49,19.49,19.46,19.46,21000.0,12.508,12.508,12.4888,12.4888,21000.0
2006-02-09 15:45:00,19.46,19.47,19.45,19.45,17600.0,12.4888,12.4952,12.4824,12.4824,17600.0
2006-02-09 15:50:00,19.45,19.47,19.45,19.47,34800.0,12.4824,12.4952,12.4824,12.4952,34800.0
2006-02-09 15:55:00,19.47,19.48,19.46,19.48,54200.0,12.4952,12.5016,12.4888,12.5016,54200.0
2006-02-10 09:30:00,19.47,19.47,19.41,19.43,28400.0,12.4952,12.4952,12.4567,12.4695,28400.0
2006-02-10 09:35:00,19.41,19.55,19.37,19.41,88800.0,12.4567,12.5465,12.431,12.4567,88800.0
2006-02-10 09:40:00,19.38,19.38,19.31,19.32,50200.0,12.4374,12.4374,12.3925,12.3989,50200.0
2006-02-10 09:45:00,19.32,19.35,19.32,19.33,25600.0,12.3989,12.4182,12.3989,12.4053,25600.0
2006-02-10 09:50:00,19.31,19.33,19.31,19.31,6400.0,12.3925,12.4053,12.3925,12.3925,6400.0
2006-02-10 09:55:00,19.31,19.31,19.3,19.3,13000.0,12.3925,12.3925,12.3861,12.3861,13000.0
2006-02-10 10:00:00,19.28,19.28,19.22,19.22,13200.0,12.3733,12.3733,12.3348,12.3348,13200.0
2006-02-10 10:05:00,19.22,19.22,19.16,19.16,47600.0,12.3348,12.3348,12.2962,12.2962,47600.0
2006-02-10 10:10:00,19.18,19.18,19.13,19.13,20400.0,12.3091,12.3091,12.277,12.277,20400.0
2006-02-10 10:15:00,19.1,19.13,19.07,19.11,54200.0,12.2577,12.277,12.2385,12.2642,54200.0
2006-02-10 10:20:00,19.09,19.11,19.07,19.08,46600.0,12.2513,12.2642,12.2385,12.2449,46600.0
2006-02-10 10:25:00,19.08,19.11,19.06,19.11,20400.0,12.2449,12.2642,12.2321,12.2642,20400.0
2006-02-10 10:30:00,19.1,19.13,19.1,19.13,6600.0,12.2577,12.277,12.2577,12.277,6600.0
2006-02-10 10:35:00,19.11,19.17,19.11,19.17,84200.0,12.2642,12.3027,12.2642,12.3027,84200.0
2006-02-10 10:40:00,19.17,19.18,19.13,19.16,84200.0,12.3027,12.3091,12.277,12.2962,84200.0
2006-02-10 10:45:00,19.14,19.14,19.11,19.13,9000.0,12.2834,12.2834,12.2642,12.277,9000.0
2006-02-10 10:50:00,19.13,19.16,19.13,19.16,14600.0,12.277,12.2962,12.277,12.2962,14600.0
2006-02-10 10:55:00,19.17,19.18,19.17,19.18,13000.0,12.3027,12.3091,12.3027,12.3091,13000.0
2006-02-10 11:00:00,19.2,19.2,19.17,19.18,13200.0,12.3219,12.3219,12.3027,12.3091,13200.0
2006-02-10 11:05:00,19.18,19.2,19.17,19.19,6200.0,12.3091,12.3219,12.3027,12.3155,6200.0
2006-02-10 11:10:00,19.18,19.2,19.16,19.16,9200.0,12.3091,12.3219,12.2962,12.2962,9200.0
2006-02-10 11:15:00,19.15,19.17,19.14,19.16,9000.0,12.2898,12.3027,12.2834,12.2962,9000.0
2006-02-10 11:20:00,19.16,19.19,19.16,19.19,5600.0,12.2962,12.3155,12.2962,12.3155,5600.0
2006-02-10 11:25:00,19.19,19.19,19.16,19.16,5200.0,12.3155,12.3155,12.2962,12.2962,5200.0
2006-02-10 11:30:00,19.17,19.17,19.15,19.15,119600.0,12.3027,12.3027,12.2898,12.2898,119600.0
2006-02-10 11:35:00,19.15,19.17,19.13,19.14,27600.0,12.2898,12.3027,12.277,12.2834,27600.0
2006-02-10 11:40:00,19.14,19.14,19.11,19.11,1400.0,12.2834,12.2834,12.2642,12.2642,1400.0
2006-02-10 11:45:00,19.11,19.11,19.1,19.1,6800.0,12.2642,12.2642,12.2577,12.2577,6800.0
2006-02-10 11:50:00,19.1,19.1,19.08,19.08,13000.0,12.2577,12.2577,12.2449,12.2449,13000.0
2006-02-10 11:55:00,19.08,19.13,19.08,19.13,6200.0,12.2449,12.277,12.2449,12.277,6200.0
2006-02-10 12:00:00,19.11,19.13,19.11,19.13,7400.0,12.2642,12.277,12.2642,12.277,7400.0
2006-02-10 12:05:00,19.13,19.15,19.13,19.14,9400.0,12.277,12.2898,12.277,12.2834,9400.0
2006-02-10 12:10:00,19.14,19.16,19.13,19.15,12000.0,12.2834,12.2962,12.277,12.2898,12000.0
2006-02-10 12:15:00,19.15,19.15,19.13,19.14,6000.0,12.2898,12.2898,12.277,12.2834,6000.0
2006-02-10 12:20:00,19.14,19.14,19.11,19.12,8800.0,12.2834,12.2834,12.2642,12.2706,8800.0
2006-02-10 12:25:00,19.13,19.13,19.08,19.1,9800.0,12.277,12.277,12.2449,12.2577,9800.0
2006-02-10 12:30:00,19.1,19.1,19.09,19.1,4200.0,12.2577,12.2577,12.2513,12.2577,4200.0
2006-02-10 12:35:00,19.1,19.12,19.1,19.12,10400.0,12.2577,12.2706,12.2577,12.2706,10400.0
2006-02-10 12:40:00,19.12,19.12,19.11,19.11,2400.0,12.2706,12.2706,12.2642,12.2642,2400.0
2006-02-10 12:45:00,19.11,19.11,19.1,19.1,116800.0,12.2642,12.2642,12.2577,12.2577,116800.0
2006-02-10 12:50:00,19.11,19.11,19.11,19.11,4200.0,12.2642,12.2642,12.2642,12.2642,4200.0
2006-02-10 12:55:00,19.11,19.11,19.1,19.1,2400.0,12.2642,12.2642,12.2577,12.2577,2400.0
2006-02-10 13:00:00,19.1,19.1,19.08,19.09,10000.0,12.2577,12.2577,12.2449,12.2513,10000.0
2006-02-10 13:05:00,19.09,19.11,19.09,19.1,11200.0,12.2513,12.2642,12.2513,12.2577,11200.0
2006-02-10 13:10:00,19.1,19.11,19.1,19.1,23600.0,12.2577,12.2642,12.2577,12.2577,23600.0
2006-02-10 13:15:00,19.1,19.1,19.1,19.1,13000.0,12.2577,12.2577,12.2577,12.2577,13000.0
2006-02-10 13:20:00,19.1,19.1,19.1,19.1,10600.0,12.2577,12.2577,12.2577,12.2577,10600.0
2006-02-10 13:25:00,19.1,19.11,19.1,19.1,22800.0,12.2577,12.2642,12.2577,12.2577,22800.0
2006-02-10 13:30:00,19.1,19.12,19.1,19.11,52800.0,12.2577,12.2706,12.2577,12.2642,52800.0
2006-02-10 13:35:00,19.11,19.13,19.11,19.12,9000.0,12.2642,12.277,12.2642,12.2706,9000.0
2006-02-10 13:40:00,19.12,19.12,19.1,19.1,8000.0,12.2706,12.2706,12.2577,12.2577,8000.0
2006-02-10 13:45:00,19.1,19.1,19.1,19.1,3800.0,12.2577,12.2577,12.2577,12.2577,3800.0
2006-02-10 13:50:00,19.1,19.11,19.1,19.11,5000.0,12.2577,12.2642,12.2577,12.2642,5000.0
2006-02-10 13:55:00,19.11,19.14,19.11,19.14,5200.0,12.2642,12.2834,12.2642,12.2834,5200.0
2006-02-10 14:00:00,19.14,19.15,19.14,19.14,5800.0,12.2834,12.2898,12.2834,12.2834,5800.0
2006-02-10 14:05:00,19.15,19.18,19.14,19.18,13400.0,12.2898,12.3091,12.2834,12.3091,13400.0
2006-02-10 14:10:00,19.17,19.21,19.17,19.2,16800.0,12.3027,12.3283,12.3027,12.3219,16800.0
2006-02-10 14:15:00,19.21,19.22,19.21,19.21,6400.0,12.3283,12.3348,12.3283,12.3283,6400.0
2006-02-10 14:20:00,19.22,19.22,19.2,19.21,12400.0,12.3348,12.3348,12.3219,12.3283,12400.0
2006-02-10 14:25:00,19.21,19.22,19.21,19.22,84800.0,12.3283,12.3348,12.3283,12.3348,84800.0
2006-02-10 14:30:00,19.22,19.23,19.22,19.22,8600.0,12.3348,12.3412,12.3348,12.3348,8600.0
2006-02-10 14:35:00,19.21,19.23,19.2,19.23,11800.0,12.3283,12.3412,12.3219,12.3412,11800.0
2006-02-10 14:40:00,19.23,19.25,19.23,19.25,18600.0,12.3412,12.354,12.3412,12.354,18600.0
2006-02-10 14:45:00,19.25,19.26,19.25,19.25,9200.0,12.354,12.3604,12.354,12.354,9200.0
2006-02-10 14:50:00,19.25,19.27,19.25,19.27,15800.0,12.354,12.3668,12.354,12.3668,15800.0
2006-02-10 14:55:00,19.27,19.28,19.27,19.28,27000.0,12.3668,12.3733,12.3668,12.3733,27000.0
2006-02-10 15:00:00,19.28,19.28,19.27,19.27,17600.0,12.3733,12.3733,12.3668,12.3668,17600.0
2006-02-10 15:05:00,19.27,19.27,19.26,19.26,38600.0,12.3668,12.3668,12.3604,12.3604,38600.0
2006-02-10 15:10:00,19.27,19.27,19.24,19.25,19600.0,12.3668,12.3668,12.3476,12.354,19600.0
2006-02-10 15:15:00,19.25,19.25,19.23,19.23,139800.0,12.354,12.354,12.3412,12.3412,139800.0
2006-02-10 15:20:00,19.23,19.23,19.21,19.22,40600.0,12.3412,12.3412,12.3283,12.3348,40600.0
2006-02-10 15:25:00,19.22,19.22,19.21,19.22,36600.0,12.3348,12.3348,12.3283,12.3348,36600.0
2006-02-10 15:30:00,19.22,19.22,19.2,19.2,17600.0,12.3348,12.3348,12.3219,12.3219,17600.0
2006-02-10 15:35:00,19.21,19.21,19.18,19.18,29000.0,12.3283,12.3283,12.3091,12.3091,29000.0
2006-02-10 15:40:00,19.18,19.18,19.17,19.18,25200.0,12.3091,12.3091,12.3027,12.3091,25200.0
2006-02-10 15:45:00,19.18,19.18,19.16,19.17,38200.0,12.3091,12.3091,12.2962,12.3027,38200.0
2006-02-10 15:50:00,19.17,19.22,19.16,19.22,168200.0,12.3027,12.3348,12.2962,12.3348,168200.0
2006-02-10 15:55:00,19.22,19.22,19.2,19.2,40600.0,12.3348,12.3348,12.3219,12.3219,40600.0
2006-02-13 09:30:00,19.21,19.23,19.19,19.23,15400.0,12.3283,12.3412,12.3155,12.3412,15400.0
2006-02-13 09:35:00,19.2,19.21,19.09,19.15,13600.0,12.3219,12.3283,12.2513,12.2898,13600.0
2006-02-13 09:40:00,19.17,19.17,19.14,19.17,4200.0,12.3027,12.3027,12.2834,12.3027,4200.0
2006-02-13 09:45:00,19.17,19.18,19.13,19.15,108400.0,12.3027,12.3091,12.277,12.2898,108400.0
2006-02-13 09:50:00,19.15,19.18,19.15,19.18,1000.0,12.2898,12.3091,12.2898,12.3091,1000.0
2006-02-13 09:55:00,19.18,19.19,19.15,19.17,99200.0,12.3091,12.3155,12.2898,12.3027,99200.0
2006-02-13 10:00:00,19.15,19.2,19.11,19.2,7000.0,12.2898,12.3219,12.2642,12.3219,7000.0
2006-02-13 10:05:00,19.2,19.2,19.15,19.17,4800.0,12.3219,12.3219,12.2898,12.3027,4800.0
2006-02-13 10:10:00,19.18,19.25,19.17,19.25,108400.0,12.3091,12.354,12.3027,12.354,108400.0
2006-02-13 10:15:00,19.26,19.29,19.26,19.27,18600.0,12.3604,12.3797,12.3604,12.3668,18600.0
2006-02-13 10:20:00,19.25,19.25,19.18,19.19,9800.0,12.354,12.354,12.3091,12.3155,9800.0
2006-02-13 10:25:00,19.19,19.22,19.19,19.2,12400.0,12.3155,12.3348,12.3155,12.3219,12400.0
2006-02-13 10:30:00,19.2,19.22,19.18,19.22,8000.0,12.3219,12.3348,12.3091,12.3348,8000.0
2006-02-13 10:35:00,19.2,19.22,19.2,19.2,6400.0,12.3219,12.3348,12.3219,12.3219,6400.0
2006-02-13 10:40:00,19.21,19.25,19.21,19.23,17000.0,12.3283,12.354,12.3283,12.3412,17000.0
2006-02-13 10:45:00,19.23,19.24,19.21,19.22,12200.0,12.3412,12.3476,12.3283,12.3348,12200.0
2006-02-13 10:50:00,19.22,19.26,19.22,19.26,20600.0,12.3348,12.3604,12.3348,12.3604,20600.0
2006-02-13 10:55:00,19.27,19.27,19.23,19.23,14200.0,12.3668,12.3668,12.3412,12.3412,14200.0
2006-02-13 11:00:00,19.24,19.25,19.19,19.21,8000.0,12.3476,12.354,12.3155,12.3283,8000.0
2006-02-13 11:05:00,19.19,19.22,19.19,19.22,9000.0,12.3155,12.3348,12.3155,12.3348,9000.0
2006-02-13 11:10:00,19.22,19.24,19.22,19.22,12400.0,12.3348,12.3476,12.3348,12.3348,12400.0
2006-02-13 11:15:00,19.22,19.24,19.22,19.22,10000.0,12.3348,12.3476,12.3348,12.3348,10000.0
2006-02-13 11:20:00,19.24,19.27,19.22,19.25,15800.0,12.3476,12.3668,12.3348,12.354,15800.0
2006-02-13 11:25:00,19.25,19.25,19.25,19.25,9000.0,12.354,12.354,12.354,12.354,9000.0
2006-02-13 11:30:00,19.25,19.27,19.25,19.25,24000.0,12.354,12.3668,12.354,12.354,24000.0
2006-02-13 11:35:00,19.25,19.25,19.24,19.24,8400.0,12.354,12.354,12.3476,12.3476,8400.0
2006-02-13 11:40:00,19.25,19.26,19.24,19.25,6200.0,12.354,12.3604,12.3476,12.354,6200.0
2006-02-13 11:45:00,19.25,19.26,19.24,19.25,6200.0,12.354,12.3604,12.3476,12.354,6200.0
2006-02-13 11:50:00,19.25,19.27,19.24,19.25,5800.0,12.354,12.3668,12.3476,12.354,5800.0
2006-02-13 11:55:00,19.25,19.25,19.22,19.22,1800.0,12.354,12.354,12.3348,12.3348,1800.0
2006-02-13 12:00:00,19.22,19.24,19.22,19.23,4400.0,12.3348,12.3476,12.3348,12.3412,4400.0
2006-02-13 12:05:00,19.23,19.23,19.19,19.19,8200.0,12.3412,12.3412,12.3155,12.3155,8200.0
2006-02-13 12:10:00,19.19,19.21,19.19,19.2,6200.0,12.3155,12.3283,12.3155,12.3219,6200.0
2006-02-13 12:15:00,19.2,19.2,19.2,19.2,9000.0,12.3219,12.3219,12.3219,12.3219,9000.0
2006-02-13 12:20:00,19.21,19.21,19.2,19.2,2400.0,12.3283,12.3283,12.3219,12.3219,2400.0
2006-02-13 12:25:00,19.19,19.2,19.19,19.19,800.0,12.3155,12.3219,12.3155,12.3155,800.0
2006-02-13 12:30:00,19.18,19.18,19.18,19.18,5000.0,12.3091,12.3091,12.3091,12.3091,5000.0
2006-02-13 12:35:00,19.18,19.18,19.17,19.18,4400.0,12.3091,12.3091,12.3027,12.3091,4400.0
2006-02-13 12:40:00,19.17,19.18,19.15,19.16,19000.0,12.3027,12.3091,12.2898,12.2962,19000.0
2006-02-13 12:45:00,19.15,19.15,19.14,19.15,6000.0,12.2898,12.2898,12.2834,12.2898,6000.0
2006-02-13 12:50:00,19.16,19.2,19.16,19.2,4200.0,12.2962,12.3219,12.2962,12.3219,4200.0
2006-02-13 12:55:00,19.2,19.22,19.2,19.22,3400.0,12.3219,12.3348,12.3219,12.3348,3400.0
2006-02-13 13:00:00,19.22,19.22,19.18,19.21,9800.0,12.3348,12.3348,12.3091,12.3283,9800.0
2006-02-13 13:05:00,19.21,19.21,19.19,19.19,7000.0,12.3283,12.3283,12.3155,12.3155,7000.0
2006-02-13 13:10:00,19.19,19.22,19.19,19.22,10000.0,12.3155,12.3348,12.3155,12.3348,10000.0
2006-02-13 13:15:00,19.22,19.23,19.21,19.22,16800.0,12.3348,12.3412,12.3283,12.3348,16800.0
2006-02-13 13:20:00,19.22,19.23,19.22,19.23,14200.0,12.3348,12.3412,12.3348,12.3412,14200.0
2006-02-13 13:25:00,19.23,19.23,19.22,19.22,12000.0,12.3412,12.3412,12.3348,12.3348,12000.0
2006-02-13 13:30:00,19.23,19.23,19.18,19.18,29000.0,12.3412,12.3412,12.3091,12.3091,29000.0
2006-02-13 13:35:00,19.18,19.2,19.17,19.2,13000.0,12.3091,12.3219,12.3027,12.3219,13000.0
2006-02-13 13:40:00,19.2,19.2,19.2,19.2,3000.0,12.3219,12.3219,12.3219,12.3219,3000.0
2006-02-13 13:45:00,19.2,19.22,19.2,19.21,8600.0,12.3219,12.3348,12.3219,12.3283,8600.0
2006-02-13 13:50:00,19.22,19.22,19.21,19.22,8400.0,12.3348,12.3348,12.3283,12.3348,8400.0
2006-02-13 13:55:00,19.21,19.22,19.2,19.21,151400.0,12.3283,12.3348,12.3219,12.3283,151400.0
2006-02-13 14:00:00,19.22,19.27,19.22,19.26,8400.0,12.3348,12.3668,12.3348,12.3604,8400.0
2006-02-13 14:05:00,19.26,19.26,19.24,19.24,9800.0,12.3604,12.3604,12.3476,12.3476,9800.0
2006-02-13 14:10:00,19.26,19.26,19.25,19.25,2200.0,12.3604,12.3604,12.354,12.354,2200.0
2006-02-13 14:15:00,19.25,19.25,19.24,19.24,19800.0,12.354,12.354,12.3476,12.3476,19800.0
2006-02-13 14:20:00,19.24,19.24,19.18,19.19,24600.0,12.3476,12.3476,12.3091,12.3155,24600.0
2006-02-13 14:25:00,19.2,19.2,19.18,19.18,3400.0,12.3219,12.3219,12.3091,12.3091,3400.0
2006-02-13 14:30:00,19.18,19.19,19.18,19.18,3600.0,12.3091,12.3155,12.3091,12.3091,3600.0
2006-02-13 14:35:00,19.19,19.2,19.17,19.18,9600.0,12.3155,12.3219,12.3027,12.3091,9600.0
2006-02-13 14:40:00,19.18,19.18,19.18,19.18,5600.0,12.3091,12.3091,12.3091,12.3091,5600.0
2006-02-13 14:45:00,19.18,19.18,19.16,19.18,14000.0,12.3091,12.3091,12.2962,12.3091,14000.0
2006-02-13 14:50:00,19.19,19.19,19.17,19.18,6800.0,12.3155,12.3155,12.3027,12.3091,6800.0
2006-02-13 14:55:00,19.18,19.18,19.16,19.16,12600.0,12.3091,12.3091,12.2962,12.2962,12600.0
2006-02-13 15:00:00,19.15,19.2,19.15,19.19,126200.0,12.2898,12.3219,12.2898,12.3155,126200.0
2006-02-13 15:05:00,19.19,19.19,19.17,19.18,9400.0,12.3155,12.3155,12.3027,12.3091,9400.0
2006-02-13 15:10:00,19.18,19.19,19.18,19.18,5000.0,12.3091,12.3155,12.3091,12.3091,5000.0
2006-02-13 15:15:00,19.18,19.21,19.18,19.2,7200.0,12.3091,12.3283,12.3091,12.3219,7200.0
2006-02-13 15:20:00,19.21,19.22,19.18,19.18,5800.0,12.3283,12.3348,12.3091,12.3091,5800.0
2006-02-13 15:25:00,19.18,19.19,19.18,19.18,4800.0,12.3091,12.3155,12.3091,12.3091,4800.0
2006-02-13 15:30:00,19.18,19.2,19.18,19.2,16000.0,12.3091,12.3219,12.3091,12.3219,16000.0
2006-02-13 15:35:00,19.2,19.22,19.18,19.2,25000.0,12.3219,12.3348,12.3091,12.3219,25000.0
2006-02-13 15:40:00,19.2,19.21,19.18,19.21,13600.0,12.3219,12.3283,12.3091,12.3283,13600.0
2006-02-13 15:45:00,19.2,19.2,19.19,19.2,10400.0,12.3219,12.3219,12.3155,12.3219,10400.0
2006-02-13 15:50:00,19.2,19.21,19.2,19.2,52600.0,12.3219,12.3283,12.3219,12.3219,52600.0
2006-02-13 15:55:00,19.19,19.22,19.19,19.22,86400.0,12.3155,12.3348,12.3155,12.3348,86400.0
2006-02-14 09:30:00,19.35,19.35,19.25,19.26,77000.0,12.4182,12.4182,12.354,12.3604,77000.0
2006-02-14 09:35:00,19.3,19.35,19.28,19.29,12000.0,12.3861,12.4182,12.3733,12.3797,12000.0
2006-02-14 09:40:00,19.28,19.29,19.28,19.28,3600.0,12.3733,12.3797,12.3733,12.3733,3600.0
2006-02-14 09:45:00,19.28,19.28,19.22,19.23,9200.0,12.3733,12.3733,12.3348,12.3412,9200.0
2006-02-14 09:50:00,19.25,19.29,19.25,19.25,4000.0,12.354,12.3797,12.354,12.354,4000.0
2006-02-14 09:55:00,19.27,19.3,19.25,19.29,6800.0,12.3668,12.3861,12.354,12.3797,6800.0
2006-02-14 10:00:00,19.3,19.35,19.29,19.29,11800.0,12.3861,12.4182,12.3797,12.3797,11800.0
2006-02-14 10:05:00,19.29,19.29,19.25,19.25,3600.0,12.3797,12.3797,12.354,12.354,3600.0
2006-02-14 10:10:00,19.26,19.31,19.26,19.28,3600.0,12.3604,12.3925,12.3604,12.3733,3600.0
2006-02-14 10:15:00,19.3,19.33,19.28,19.31,6600.0,12.3861,12.4053,12.3733,12.3925,6600.0
2006-02-14 10:20:00,19.31,19.32,19.3,19.32,11600.0,12.3925,12.3989,12.3861,12.3989,11600.0
2006-02-14 10:25:00,19.32,19.36,19.31,19.35,9000.0,12.3989,12.4246,12.3925,12.4182,9000.0
2006-02-14 10:30:00,19.35,19.35,19.29,19.31,14400.0,12.4182,12.4182,12.3797,12.3925,14400.0
2006-02-14 10:35:00,19.31,19.34,19.29,19.34,16200.0,12.3925,12.4118,12.3797,12.4118,16200.0
2006-02-14 10:40:00,19.34,19.36,19.33,19.33,3400.0,12.4118,12.4246,12.4053,12.4053,3400.0
2006-02-14 10:45:00,19.36,19.36,19.34,19.35,6000.0,12.4246,12.4246,12.4118,12.4182,6000.0
2006-02-14 10:50:00,19.35,19.36,19.35,19.36,4800.0,12.4182,12.4246,12.4182,12.4246,4800.0
2006-02-14 10:55:00,19.36,19.37,19.35,19.37,10000.0,12.4246,12.431,12.4182,12.431,10000.0
2006-02-14 11:00:00,19.39,19.42,19.37,19.4,4400.0,12.4439,12.4631,12.431,12.4503,4400.0
2006-02-14 11:05:00,19.38,19.42,19.36,19.38,132400.0,12.4374,12.4631,12.4246,12.4374,132400.0
2006-02-14 11:10:00,19.39,19.4,19.38,19.4,6000.0,12.4439,12.4503,12.4374,12.4503,6000.0
2006-02-14 11:15:00,19.4,19.41,19.38,19.41,21400.0,12.4503,12.4567,12.4374,12.4567,21400.0
2006-02-14 11:20:00,19.41,19.46,19.41,19.46,34000.0,12.4567,12.4888,12.4567,12.4888,34000.0
2006-02-14 11:25:00,19.45,19.48,19.43,19.46,7000.0,12.4824,12.5016,12.4695,12.4888,7000.0
2006-02-14 11:30:00,19.46,19.46,19.41,19.46,9000.0,12.4888,12.4888,12.4567,12.4888,9000.0
2006-02-14 11:35:00,19.46,19.46,19.43,19.43,4800.0,12.4888,12.4888,12.4695,12.4695,4800.0
2006-02-14 11:40:00,19.43,19.46,19.43,19.43,8400.0,12.4695,12.4888,12.4695,12.4695,8400.0
2006-02-14 11:45:00,19.43,19.43,19.4,19.4,4200.0,12.4695,12.4695,12.4503,12.4503,4200.0
2006-02-14 11:50:00,19.4,19.49,19.4,19.48,14400.0,12.4503,12.508,12.4503,12.5016,14400.0
2006-02-14 11:55:00,19.5,19.53,19.49,19.52,77600.0,12.5144,12.5337,12.508,12.5273,77600.0
2006-02-14 12:00:00,19.52,19.56,19.52,19.55,12400.0,12.5273,12.553,12.5273,12.5465,12400.0
2006-02-14 12:05:00,19.55,19.58,19.55,19.56,55200.0,12.5465,12.5658,12.5465,12.553,55200.0
2006-02-14 12:10:00,19.55,19.55,19.51,19.52,3200.0,12.5465,12.5465,12.5209,12.5273,3200.0
2006-02-14 12:15:00,19.52,19.53,19.5,19.51,3600.0,12.5273,12.5337,12.5144,12.5209,3600.0
2006-02-14 12:20:00,19.51,19.56,19.5,19.55,14000.0,12.5209,12.553,12.5144,12.5465,14000.0
2006-02-14 12:25:00,19.55,19.55,19.53,19.53,11600.0,12.5465,12.5465,12.5337,12.5337,11600.0
2006-02-14 12:30:00,19.53,19.58,19.53,19.54,25400.0,12.5337,12.5658,12.5337,12.5401,25400.0
2006-02-14 12:35:00,19.54,19.54,19.54,19.54,9000.0,12.5401,12.5401,12.5401,12.5401,9000.0
2006-02-14 12:40:00,19.55,19.55,19.54,19.55,6400.0,12.5465,12.5465,12.5401,12.5465,6400.0
2006-02-14 12:45:00,19.55,19.58,19.55,19.57,14600.0,12.5465,12.5658,12.5465,12.5594,14600.0
2006-02-14 12:50:00,19.57,19.63,19.57,19.6,71000.0,12.5594,12.5979,12.5594,12.5786,71000.0
2006-02-14 12:55:00,19.6,19.6,19.59,19.59,26600.0,12.5786,12.5786,12.5722,12.5722,26600.0
2006-02-14 13:00:00,19.59,19.61,19.58,19.58,103400.0,12.5722,12.585,12.5658,12.5658,103400.0
2006-02-14 13:05:00,19.58,19.58,19.57,19.57,1200.0,12.5658,12.5658,12.5594,12.5594,1200.0
2006-02-14 13:10:00,19.57,19.57,19.55,19.56,5400.0,12.5594,12.5594,12.5465,12.553,5400.0
2006-02-14 13:15:00,19.55,19.57,19.55,19.57,7000.0,12.5465,12.5594,12.5465,12.5594,7000.0
2006-02-14 13:20:00,19.59,19.59,19.58,19.58,3400.0,12.5722,12.5722,12.5658,12.5658,3400.0
2006-02-14 13:25:00,19.58,19.58,19.57,19.58,2600.0,12.5658,12.5658,12.5594,12.5658,2600.0
2006-02-14 13:30:00,19.58,19.58,19.58,19.58,8000.0,12.5658,12.5658,12.5658,12.5658,8000.0
2006-02-14 13:35:00,19.58,19.6,19.58,19.58,6000.0,12.5658,12.5786,12.5658,12.5658,6000.0
2006-02-14 13:40:00,19.58,19.58,19.55,19.56,63200.0,12.5658,12.5658,12.5465,12.553,63200.0
2006-02-14 13:45:00,19.56,19.56,19.52,19.52,10600.0,12.553,12.553,12.5273,12.5273,10600.0
2006-02-14 13:50:00,19.51,19.51,19.49,19.49,8400.0,12.5209,12.5209,12.508,12.508,8400.0
2006-02-14 13:55:00,19.49,19.51,19.48,19.5,9800.0,12.508,12.5209,12.5016,12.5144,9800.0
2006-02-14 14:00:00,19.5,19.53,19.5,19.53,5400.0,12.5144,12.5337,12.5144,12.5337,5400.0
2006-02-14 14:05:00,19.53,19.58,19.53,19.56,20200.0,12.5337,12.5658,12.5337,12.553,20200.0
2006-02-14 14:10:00,19.57,19.61,19.57,19.59,6800.0,12.5594,12.585,12.5594,12.5722,6800.0
2006-02-14 14:15:00,19.59,19.6,19.58,19.58,22000.0,12.5722,12.5786,12.5658,12.5658,22000.0
2006-02-14 14:20:00,19.59,19.61,19.57,19.61,34000.0,12.5722,12.585,12.5594,12.585,34000.0
2006-02-14 14:25:00,19.61,19.62,19.6,19.62,12400.0,12.585,12.5915,12.5786,12.5915,12400.0
2006-02-14 14:30:00,19.61,19.63,19.6,19.61,27600.0,12.585,12.5979,12.5786,12.585,27600.0
2006-02-14 14:35:00,19.6,19.61,19.56,19.56,41800.0,12.5786,12.585,12.553,12.553,41800.0
2006-02-14 14:40:00,19.57,19.58,19.56,19.57,12200.0,12.5594,12.5658,12.553,12.5594,12200.0
2006-02-14 14:45:00,19.57,19.59,19.56,19.59,4800.0,12.5594,12.5722,12.553,12.5722,4800.0
2006-02-14 14:50:00,19.6,19.6,19.58,19.58,8000.0,12.5786,12.5786,12.5658,12.5658,8000.0
2006-02-14 14:55:00,19.58,19.61,19.58,19.61,9400.0,12.5658,12.585,12.5658,12.585,9400.0
2006-02-14 15:00:00,19.61,19.65,19.61,19.65,13600.0,12.585,12.6107,12.585,12.6107,13600.0
2006-02-14 15:05:00,19.63,19.64,19.61,19.61,47800.0,12.5979,12.6043,12.585,12.585,47800.0
2006-02-14 15:10:00,19.59,19.61,19.59,19.61,16800.0,12.5722,12.585,12.5722,12.585,16800.0
2006-02-14 15:15:00,19.6,19.61,19.6,19.6,14600.0,12.5786,12.585,12.5786,12.5786,14600.0
2006-02-14 15:20:00,19.59,19.6,19.59,19.6,59000.0,12.5722,12.5786,12.5722,12.5786,59000.0
2006-02-14 15:25:00,19.59,19.6,19.59,19.6,12400.0,12.5722,12.5786,12.5722,12.5786,12400.0
2006-02-14 15:30:00,19.6,19.63,19.59,19.6,47000.0,12.5786,12.5979,12.5722,12.5786,47000.0
2006-02-14 15:35:00,19.6,19.61,19.59,19.59,24000.0,12.5786,12.585,12.5722,12.5722,24000.0
2006-02-14 15:40:00,19.59,19.59,19.56,19.58,18800.0,12.5722,12.5722,12.553,12.5658,18800.0
2006-02-14 15:45:00,19.57,19.58,19.56,19.57,21600.0,12.5594,12.5658,12.553,12.5594,21600.0
2006-02-14 15:50:00,19.58,19.61,19.58,19.61,37000.0,12.5658,12.585,12.5658,12.585,37000.0
2006-02-14 15:55:00,19.61,19.61,19.6,19.61,59800.0,12.585,12.585,12.5786,12.585,59800.0
2006-02-15 09:30:00,19.6,19.7,19.6,19.64,14800.0,12.5786,12.6428,12.5786,12.6043,14800.0
2006-02-15 09:35:00,19.64,19.66,19.6,19.61,5600.0,12.6043,12.6171,12.5786,12.585,5600.0
2006-02-15 09:40:00,19.61,19.61,19.6,19.6,50800.0,12.585,12.585,12.5786,12.5786,50800.0
2006-02-15 09:45:00,19.59,19.59,19.54,19.54,9200.0,12.5722,12.5722,12.5401,12.5401,9200.0
2006-02-15 09:50:00,19.54,19.59,19.54,19.59,17600.0,12.5401,12.5722,12.5401,12.5722,17600.0
2006-02-15 09:55:00,19.57,19.67,19.57,19.67,7800.0,12.5594,12.6235,12.5594,12.6235,7800.0
2006-02-15 10:00:00,19.63,19.63,19.57,19.57,7000.0,12.5979,12.5979,12.5594,12.5594,7000.0
2006-02-15 10:05:00,19.59,19.66,19.58,19.66,5600.0,12.5722,12.6171,12.5658,12.6171,5600.0
2006-02-15 10:10:00,19.66,19.68,19.65,19.66,12000.0,12.6171,12.63,12.6107,12.6171,12000.0
2006-02-15 10:15:00,19.65,19.68,19.65,19.67,18800.0,12.6107,12.63,12.6107,12.6235,18800.0
2006-02-15 10:20:00,19.68,19.73,19.68,19.71,18600.0,12.63,12.6621,12.63,12.6492,18600.0
2006-02-15 10:25:00,19.71,19.73,19.71,19.73,19000.0,12.6492,12.6621,12.6492,12.6621,19000.0
2006-02-15 10:30:00,19.74,19.75,19.73,19.75,10200.0,12.6685,12.6749,12.6621,12.6749,10200.0
2006-02-15 10:35:00,19.75,19.75,19.71,19.73,26600.0,12.6749,12.6749,12.6492,12.6621,26600.0
2006-02-15 10:40:00,19.73,19.74,19.71,19.74,7400.0,12.6621,12.6685,12.6492,12.6685,7400.0
2006-02-15 10:45:00,19.74,19.8,19.74,19.8,5600.0,12.6685,12.707,12.6685,12.707,5600.0
2006-02-15 10:50:00,19.8,19.82,19.8,19.8,21200.0,12.707,12.7198,12.707,12.707,21200.0
2006-02-15 10:55:00,19.8,19.8,19.78,19.78,5800.0,12.707,12.707,12.6941,12.6941,5800.0
2006-02-15 11:00:00,19.78,19.79,19.73,19.73,8000.0,12.6941,12.7006,12.6621,12.6621,8000.0
2006-02-15 11:05:00,19.72,19.74,19.72,19.72,4800.0,12.6556,12.6685,12.6556,12.6556,4800.0
2006-02-15 11:10:00,19.72,19.73,19.69,19.69,19600.0,12.6556,12.6621,12.6364,12.6364,19600.0
2006-02-15 11:15:00,19.69,19.7,19.68,19.69,10600.0,12.6364,12.6428,12.63,12.6364,10600.0
2006-02-15 11:20:00,19.69,19.69,19.65,19.65,7800.0,12.6364,12.6364,12.6107,12.6107,7800.0
2006-02-15 11:25:00,19.66,19.66,19.61,19.61,8800.0,12.6171,12.6171,12.585,12.585,8800.0
2006-02-15 11:30:00,19.61,19.64,19.61,19.64,18600.0,12.585,12.6043,12.585,12.6043,18600.0
2006-02-15 11:35:00,19.64,19.64,19.61,19.63,11600.0,12.6043,12.6043,12.585,12.5979,11600.0
2006-02-15 11:40:00,19.63,19.63,19.62,19.63,4200.0,12.5979,12.5979,12.5915,12.5979,4200.0
2006-02-15 11:45:00,19.63,19.64,19.61,19.63,20000.0,12.5979,12.6043,12.585,12.5979,20000.0
2006-02-15 11:50:00,19.64,19.68,19.64,19.67,81200.0,12.6043,12.63,12.6043,12.6235,81200.0
2006-02-15 11:55:00,19.65,19.65,19.64,19.65,2400.0,12.6107,12.6107,12.6043,12.6107,2400.0
2006-02-15 12:00:00,19.64,19.65,19.64,19.65,11600.0,12.6043,12.6107,12.6043,12.6107,11600.0
2006-02-15 12:05:00,19.64,19.73,19.64,19.71,17200.0,12.6043,12.6621,12.6043,12.6492,17200.0
2006-02-15 12:10:00,19.72,19.72,19.7,19.7,5000.0,12.6556,12.6556,12.6428,12.6428,5000.0
2006-02-15 12:15:00,19.7,19.76,19.7,19.75,26600.0,12.6428,12.6813,12.6428,12.6749,26600.0
2006-02-15 12:20:00,19.75,19.75,19.74,19.74,8200.0,12.6749,12.6749,12.6685,12.6685,8200.0
2006-02-15 12:25:00,19.74,19.74,19.73,19.73,6800.0,12.6685,12.6685,12.6621,12.6621,6800.0
2006-02-15 12:30:00,19.73,19.74,19.73,19.73,28000.0,12.6621,12.6685,12.6621,12.6621,28000.0
2006-02-15 12:35:00,19.73,19.74,19.73,19.73,31000.0,12.6621,12.6685,12.6621,12.6621,31000.0
2006-02-15 12:40:00,19.73,19.74,19.73,19.73,71200.0,12.6621,12.6685,12.6621,12.6621,71200.0
2006-02-15 12:45:00,19.73,19.76,19.73,19.76,79600.0,12.6621,12.6813,12.6621,12.6813,79600.0
2006-02-15 12:50:00,19.76,19.77,19.73,19.73,39600.0,12.6813,12.6877,12.6621,12.6621,39600.0
2006-02-15 12:55:00,19.73,19.74,19.7,19.7,67600.0,12.6621,12.6685,12.6428,12.6428,67600.0
2006-02-15 13:00:00,19.73,19.75,19.73,19.75,31600.0,12.6621,12.6749,12.6621,12.6749,31600.0
2006-02-15 13:05:00,19.75,19.76,19.74,19.75,22000.0,12.6749,12.6813,12.6685,12.6749,22000.0
2006-02-15 13:10:00,19.75,19.75,19.72,19.72,9000.0,12.6749,12.6749,12.6556,12.6556,9000.0
2006-02-15 13:15:00,19.72,19.73,19.71,19.73,8800.0,12.6556,12.6621,12.6492,12.6621,8800.0
2006-02-15 13:20:00,19.73,19.75,19.72,19.75,14800.0,12.6621,12.6749,12.6556,12.6749,14800.0
2006-02-15 13:25:00,19.75,19.75,19.75,19.75,7800.0,12.6749,12.6749,12.6749,12.6749,7800.0
2006-02-15 13:30:00,19.75,19.78,19.75,19.77,13600.0,12.6749,12.6941,12.6749,12.6877,13600.0
2006-02-15 13:35:00,19.78,19.79,19.78,19.79,9000.0,12.6941,12.7006,12.6941,12.7006,9000.0
2006-02-15 13:40:00,19.78,19.78,19.77,19.77,5000.0,12.6941,12.6941,12.6877,12.6877,5000.0
2006-02-15 13:45:00,19.77,19.78,19.77,19.77,8200.0,12.6877,12.6941,12.6877,12.6877,8200.0
2006-02-15 13:50:00,19.77,19.78,19.77,19.78,13200.0,12.6877,12.6941,12.6877,12.6941,13200.0
2006-02-15 13:55:00,19.78,19.8,19.78,19.78,8200.0,12.6941,12.707,12.6941,12.6941,8200.0
2006-02-15 14:00:00,19.78,19.79,19.78,19.79,32200.0,12.6941,12.7006,12.6941,12.7006,32200.0
2006-02-15 14:05:00,19.79,19.81,19.79,19.79,10200.0,12.7006,12.7134,12.7006,12.7006,10200.0
2006-02-15 14:10:00,19.79,19.85,19.79,19.85,39000.0,12.7006,12.7391,12.7006,12.7391,39000.0
2006-02-15 14:15:00,19.85,19.86,19.83,19.83,56800.0,12.7391,12.7455,12.7262,12.7262,56800.0
2006-02-15 14:20:00,19.84,19.85,19.83,19.85,12600.0,12.7326,12.7391,12.7262,12.7391,12600.0
2006-02-15 14:25:00,19.84,19.87,19.84,19.86,9600.0,12.7326,12.7519,12.7326,12.7455,9600.0
2006-02-15 14:30:00,19.86,19.86,19.85,19.86,4000.0,12.7455,12.7455,12.7391,12.7455,4000.0
2006-02-15 14:35:00,19.86,19.9,19.86,19.89,16600.0,12.7455,12.7712,12.7455,12.7647,16600.0
2006-02-15 14:40:00,19.9,19.9,19.88,19.89,41600.0,12.7712,12.7712,12.7583,12.7647,41600.0
2006-02-15 14:45:00,19.89,19.89,19.88,19.89,13600.0,12.7647,12.7647,12.7583,12.7647,13600.0
2006-02-15 14:50:00,19.89,19.89,19.85,19.86,44600.0,12.7647,12.7647,12.7391,12.7455,44600.0
2006-02-15 14:55:00,19.86,19.89,19.86,19.89,8800.0,12.7455,12.7647,12.7455,12.7647,8800.0
2006-02-15 15:00:00,19.89,19.89,19.87,19.87,6800.0,12.7647,12.7647,12.7519,12.7519,6800.0
2006-02-15 15:05:00,19.86,19.87,19.86,19.87,6000.0,12.7455,12.7519,12.7455,12.7519,6000.0
2006-02-15 15:10:00,19.87,19.88,19.85,19.86,33400.0,12.7519,12.7583,12.7391,12.7455,33400.0
2006-02-15 15:15:00,19.86,19.89,19.86,19.88,33000.0,12.7455,12.7647,12.7455,12.7583,33000.0
2006-02-15 15:20:00,19.88,19.9,19.88,19.9,34200.0,12.7583,12.7712,12.7583,12.7712,34200.0
2006-02-15 15:25:00,19.91,19.91,19.89,19.89,21200.0,12.7776,12.7776,12.7647,12.7647,21200.0
2006-02-15 15:30:00,19.89,19.89,19.88,19.89,20000.0,12.7647,12.7647,12.7583,12.7647,20000.0
2006-02-15 15:35:00,19.88,19.89,19.88,19.89,19200.0,12.7583,12.7647,12.7583,12.7647,19200.0
2006-02-15 15:40:00,19.89,19.89,19.88,19.88,19600.0,12.7647,12.7647,12.7583,12.7583,19600.0
2006-02-15 15:45:00,19.88,19.88,19.85,19.85,62000.0,12.7583,12.7583,12.7391,12.7391,62000.0
2006-02-15 15:50:00,19.84,19.86,19.84,19.86,54400.0,12.7326,12.7455,12.7326,12.7455,54400.0
2006-02-15 15:55:00,19.86,19.86,19.85,19.85,67600.0,12.7455,12.7455,12.7391,12.7391,67600.0
2006-02-16 09:30:00,19.97,19.98,19.97,19.98,32200.0,12.8161,12.8225,12.8161,12.8225,32200.0
2006-02-16 09:35:00,19.97,19.97,19.95,19.95,8800.0,12.8161,12.8161,12.8032,12.8032,8800.0
2006-02-16 09:40:00,19.93,19.93,19.91,19.93,12400.0,12.7904,12.7904,12.7776,12.7904,12400.0
2006-02-16 09:45:00,19.93,19.95,19.93,19.94,8800.0,12.7904,12.8032,12.7904,12.7968,8800.0
2006-02-16 09:50:00,19.94,19.96,19.94,19.96,59400.0,12.7968,12.8097,12.7968,12.8097,59400.0
2006-02-16 09:55:00,19.95,19.95,19.93,19.93,54600.0,12.8032,12.8032,12.7904,12.7904,54600.0
2006-02-16 10:00:00,19.93,19.95,19.93,19.95,33000.0,12.7904,12.8032,12.7904,12.8032,33000.0
2006-02-16 10:05:00,19.93,19.95,19.93,19.95,39200.0,12.7904,12.8032,12.7904,12.8032,39200.0
2006-02-16 10:10:00,19.93,19.95,19.92,19.93,45000.0,12.7904,12.8032,12.784,12.7904,45000.0
2006-02-16 10:15:00,19.93,19.93,19.92,19.92,6800.0,12.7904,12.7904,12.784,12.784,6800.0
2006-02-16 10:20:00,19.93,19.96,19.93,19.96,13600.0,12.7904,12.8097,12.7904,12.8097,13600.0
2006-02-16 10:25:00,19.97,19.97,19.93,19.94,26800.0,12.8161,12.8161,12.7904,12.7968,26800.0
2006-02-16 10:30:00,19.94,19.97,19.94,19.95,25800.0,12.7968,12.8161,12.7968,12.8032,25800.0
2006-02-16 10:35:00,19.95,19.95,19.94,19.95,17200.0,12.8032,12.8032,12.7968,12.8032,17200.0
2006-02-16 10:40:00,19.94,19.95,19.93,19.95,4800.0,12.7968,12.8032,12.7904,12.8032,4800.0
2006-02-16 10:45:00,19.95,19.96,19.93,19.93,4200.0,12.8032,12.8097,12.7904,12.7904,4200.0
2006-02-16 10:50:00,19.94,19.96,19.94,19.95,3800.0,12.7968,12.8097,12.7968,12.8032,3800.0
2006-02-16 10:55:00,19.95,19.96,19.93,19.95,16800.0,12.8032,12.8097,12.7904,12.8032,16800.0
2006-02-16 11:00:00,19.95,19.95,19.93,19.95,3600.0,12.8032,12.8032,12.7904,12.8032,3600.0
2006-02-16 11:05:00,19.94,19.94,19.92,19.93,2600.0,12.7968,12.7968,12.784,12.7904,2600.0
2006-02-16 11:10:00,19.93,19.94,19.92,19.94,12400.0,12.7904,12.7968,12.784,12.7968,12400.0
2006-02-16 11:15:00,19.94,19.94,19.93,19.93,14400.0,12.7968,12.7968,12.7904,12.7904,14400.0
2006-02-16 11:20:00,19.93,19.96,19.93,19.93,7400.0,12.7904,12.8097,12.7904,12.7904,7400.0
2006-02-16 11:25:00,19.93,19.94,19.93,19.94,6400.0,12.7904,12.7968,12.7904,12.7968,6400.0
2006-02-16 11:30:00,19.95,19.99,19.95,19.96,14600.0,12.8032,12.8289,12.8032,12.8097,14600.0
2006-02-16 11:35:00,19.96,19.97,19.95,19.95,9600.0,12.8097,12.8161,12.8032,12.8032,9600.0
2006-02-16 11:40:00,19.93,19.93,19.92,19.92,5200.0,12.7904,12.7904,12.784,12.784,5200.0
2006-02-16 11:45:00,19.91,19.96,19.91,19.96,6200.0,12.7776,12.8097,12.7776,12.8097,6200.0
2006-02-16 11:50:00,19.96,19.96,19.95,19.95,11800.0,12.8097,12.8097,12.8032,12.8032,11800.0
2006-02-16 11:55:00,19.95,19.95,19.93,19.94,9600.0,12.8032,12.8032,12.7904,12.7968,9600.0
2006-02-16 12:00:00,19.93,19.93,19.93,19.93,10800.0,12.7904,12.7904,12.7904,12.7904,10800.0
2006-02-16 12:05:00,19.93,19.94,19.93,19.93,8200.0,12.7904,12.7968,12.7904,12.7904,8200.0
2006-02-16 12:10:00,19.93,19.97,19.93,19.97,16000.0,12.7904,12.8161,12.7904,12.8161,16000.0
2006-02-16 12:15:00,19.96,19.97,19.96,19.96,3600.0,12.8097,12.8161,12.8097,12.8097,3600.0
2006-02-16 12:20:00,19.96,19.99,19.96,19.99,13600.0,12.8097,12.8289,12.8097,12.8289,13600.0
2006-02-16 12:25:00,19.99,19.99,19.97,19.99,11200.0,12.8289,12.8289,12.8161,12.8289,11200.0
2006-02-16 12:30:00,19.98,19.99,19.96,19.98,9200.0,12.8225,12.8289,12.8097,12.8225,9200.0
2006-02-16 12:35:00,19.98,20.0,19.98,20.0,6800.0,12.8225,12.8353,12.8225,12.8353,6800.0
2006-02-16 12:40:00,20.0,20.01,20.0,20.0,8200.0,12.8353,12.8417,12.8353,12.8353,8200.0
2006-02-16 12:45:00,20.0,20.0,19.97,19.98,52200.0,12.8353,12.8353,12.8161,12.8225,52200.0
2006-02-16 12:50:00,19.98,19.98,19.97,19.97,8000.0,12.8225,12.8225,12.8161,12.8161,8000.0
2006-02-16 12:55:00,19.96,19.97,19.95,19.96,2200.0,12.8097,12.8161,12.8032,12.8097,2200.0
2006-02-16 13:00:00,19.97,19.97,19.96,19.97,1200.0,12.8161,12.8161,12.8097,12.8161,1200.0
2006-02-16 13:05:00,19.96,19.98,19.96,19.97,11000.0,12.8097,12.8225,12.8097,12.8161,11000.0
2006-02-16 13:10:00,19.95,19.97,19.95,19.97,400.0,12.8032,12.8161,12.8032,12.8161,400.0
2006-02-16 13:15:00,19.96,19.96,19.95,19.95,1200.0,12.8097,12.8097,12.8032,12.8032,1200.0
2006-02-16 13:20:00,19.93,19.95,19.93,19.94,1000.0,12.7904,12.8032,12.7904,12.7968,1000.0
2006-02-16 13:25:00,19.93,19.94,19.93,19.94,2400.0,12.7904,12.7968,12.7904,12.7968,2400.0
2006-02-16 13:30:00,19.94,19.96,19.93,19.96,9000.0,12.7968,12.8097,12.7904,12.8097,9000.0
2006-02-16 13:35:00,19.96,19.96,19.95,19.95,1600.0,12.8097,12.8097,12.8032,12.8032,1600.0
2006-02-16 13:40:00,19.96,19.96,19.93,19.93,2800.0,12.8097,12.8097,12.7904,12.7904,2800.0
2006-02-16 13:45:00,19.93,19.94,19.93,19.94,11000.0,12.7904,12.7968,12.7904,12.7968,11000.0
2006-02-16 13:50:00,19.94,19.95,19.93,19.93,22800.0,12.7968,12.8032,12.7904,12.7904,22800.0
2006-02-16 13:55:00,19.93,19.94,19.93,19.94,14600.0,12.7904,12.7968,12.7904,12.7968,14600.0
2006-02-16 14:00:00,19.95,19.95,19.92,19.92,8200.0,12.8032,12.8032,12.784,12.784,8200.0
2006-02-16 14:05:00,19.92,19.93,19.91,19.92,2600.0,12.784,12.7904,12.7776,12.784,2600.0
2006-02-16 14:10:00,19.91,19.91,19.88,19.88,8800.0,12.7776,12.7776,12.7583,12.7583,8800.0
2006-02-16 14:15:00,19.88,19.89,19.88,19.89,7800.0,12.7583,12.7647,12.7583,12.7647,7800.0
2006-02-16 14:20:00,19.89,19.89,19.88,19.89,11000.0,12.7647,12.7647,12.7583,12.7647,11000.0
2006-02-16 14:25:00,19.88,19.89,19.88,19.89,8600.0,12.7583,12.7647,12.7583,12.7647,8600.0
2006-02-16 14:30:00,19.88,19.88,19.88,19.88,5200.0,12.7583,12.7583,12.7583,12.7583,5200.0
2006-02-16 14:35:00,19.88,19.95,19.88,19.95,45000.0,12.7583,12.8032,12.7583,12.8032,45000.0
2006-02-16 14:40:00,19.9,19.92,19.9,19.92,31600.0,12.7712,12.784,12.7712,12.784,31600.0
2006-02-16 14:45:00,19.92,19.92,19.92,19.92,6400.0,12.784,12.784,12.784,12.784,6400.0
2006-02-16 14:50:00,19.92,19.93,19.92,19.93,17800.0,12.784,12.7904,12.784,12.7904,17800.0
2006-02-16 14:55:00,19.93,19.93,19.92,19.93,9400.0,12.7904,12.7904,12.784,12.7904,9400.0
2006-02-16 15:00:00,19.92,19.95,19.92,19.95,20600.0,12.784,12.8032,12.784,12.8032,20600.0
2006-02-16 15:05:00,19.95,19.96,19.95,19.95,20000.0,12.8032,12.8097,12.8032,12.8032,20000.0
2006-02-16 15:10:00,19.95,19.96,19.95,19.96,12000.0,12.8032,12.8097,12.8032,12.8097,12000.0
2006-02-16 15:15:00,19.96,19.96,19.95,19.96,21400.0,12.8097,12.8097,12.8032,12.8097,21400.0
2006-02-16 15:20:00,19.96,19.98,19.96,19.97,6800.0,12.8097,12.8225,12.8097,12.8161,6800.0
2006-02-16 15:25:00,19.97,19.97,19.96,19.96,7600.0,12.8161,12.8161,12.8097,12.8097,7600.0
2006-02-16 15:30:00,19.96,19.97,19.96,19.96,26000.0,12.8097,12.8161,12.8097,12.8097,26000.0
2006-02-16 15:35:00,19.96,19.96,19.92,19.94,22000.0,12.8097,12.8097,12.784,12.7968,22000.0
2006-02-16 15:40:00,19.93,19.94,19.92,19.93,16200.0,12.7904,12.7968,12.784,12.7904,16200.0
2006-02-16 15:45:00,19.93,19.94,19.93,19.94,13800.0,12.7904,12.7968,12.7904,12.7968,13800.0
2006-02-16 15:50:00,19.94,19.95,19.93,19.95,21000.0,12.7968,12.8032,12.7904,12.8032,21000.0
2006-02-16 15:55:00,19.95,19.95,19.94,19.95,18800.0,12.8032,12.8032,12.7968,12.8032,18800.0
2006-02-17 09:30:00,19.96,19.97,19.9,19.9,21800.0,12.8097,12.8161,12.7712,12.7712,21800.0
2006-02-17 09:35:00,19.93,19.93,19.79,19.81,29000.0,12.7904,12.7904,12.7006,12.7134,29000.0
2006-02-17 09:40:00,19.81,19.85,19.81,19.84,75000.0,12.7134,12.7391,12.7134,12.7326,75000.0
2006-02-17 09:45:00,19.84,19.84,19.8,19.8,39600.0,12.7326,12.7326,12.707,12.707,39600.0
2006-02-17 09:50:00,19.81,19.82,19.72,19.72,52200.0,12.7134,12.7198,12.6556,12.6556,52200.0
2006-02-17 09:55:00,19.72,19.76,19.72,19.76,24400.0,12.6556,12.6813,12.6556,12.6813,24400.0
2006-02-17 10:00:00,19.75,19.81,19.75,19.79,21600.0,12.6749,12.7134,12.6749,12.7006,21600.0
2006-02-17 10:05:00,19.79,19.79,19.76,19.76,27200.0,12.7006,12.7006,12.6813,12.6813,27200.0
2006-02-17 10:10:00,19.75,19.75,19.71,19.73,29000.0,12.6749,12.6749,12.6492,12.6621,29000.0
2006-02-17 10:15:00,19.72,19.75,19.7,19.7,35000.0,12.6556,12.6749,12.6428,12.6428,35000.0
2006-02-17 10:20:00,19.71,19.71,19.68,19.68,11600.0,12.6492,12.6492,12.63,12.63,11600.0
2006-02-17 10:25:00,19.68,19.68,19.67,19.68,13000.0,12.63,12.63,12.6235,12.63,13000.0
2006-02-17 10:30:00,19.67,19.71,19.67,19.7,8600.0,12.6235,12.6492,12.6235,12.6428,8600.0
2006-02-17 10:35:00,19.7,19.7,19.7,19.7,1600.0,12.6428,12.6428,12.6428,12.6428,1600.0
2006-02-17 10:40:00,19.7,19.7,19.68,19.68,3400.0,12.6428,12.6428,12.63,12.63,3400.0
2006-02-17 10:45:00,19.68,19.7,19.68,19.7,7800.0,12.63,12.6428,12.63,12.6428,7800.0
2006-02-17 10:50:00,19.7,19.73,19.7,19.73,10200.0,12.6428,12.6621,12.6428,12.6621,10200.0
2006-02-17 10:55:00,19.73,19.76,19.73,19.76,17200.0,12.6621,12.6813,12.6621,12.6813,17200.0
2006-02-17 11:00:00,19.76,19.77,19.75,19.75,6600.0,12.6813,12.6877,12.6749,12.6749,6600.0
2006-02-17 11:05:00,19.75,19.78,19.75,19.78,18200.0,12.6749,12.6941,12.6749,12.6941,18200.0
2006-02-17 11:10:00,19.78,19.78,19.77,19.78,8200.0,12.6941,12.6941,12.6877,12.6941,8200.0
2006-02-17 11:15:00,19.77,19.77,19.75,19.75,10800.0,12.6877,12.6877,12.6749,12.6749,10800.0
2006-02-17 11:20:00,19.75,19.75,19.74,19.74,7800.0,12.6749,12.6749,12.6685,12.6685,7800.0
2006-02-17 11:25:00,19.74,19.76,19.74,19.76,9000.0,12.6685,12.6813,12.6685,12.6813,9000.0
2006-02-17 11:30:00,19.77,19.77,19.75,19.75,9000.0,12.6877,12.6877,12.6749,12.6749,9000.0
2006-02-17 11:35:00,19.75,19.75,19.74,19.75,5000.0,12.6749,12.6749,12.6685,12.6749,5000.0
2006-02-17 11:40:00,19.75,19.79,19.75,19.78,13400.0,12.6749,12.7006,12.6749,12.6941,13400.0
2006-02-17 11:45:00,19.78,19.81,19.78,19.81,10200.0,12.6941,12.7134,12.6941,12.7134,10200.0
2006-02-17 11:50:00,19.82,19.83,19.82,19.83,12200.0,12.7198,12.7262,12.7198,12.7262,12200.0
2006-02-17 11:55:00,19.83,19.83,19.83,19.83,2000.0,12.7262,12.7262,12.7262,12.7262,2000.0
2006-02-17 12:00:00,19.83,19.85,19.82,19.82,26600.0,12.7262,12.7391,12.7198,12.7198,26600.0
2006-02-17 12:05:00,19.83,19.83,19.8,19.83,22800.0,12.7262,12.7262,12.707,12.7262,22800.0
2006-02-17 12:10:00,19.83,19.83,19.8,19.81,14800.0,12.7262,12.7262,12.707,12.7134,14800.0
2006-02-17 12:15:00,19.81,19.82,19.81,19.81,11600.0,12.7134,12.7198,12.7134,12.7134,11600.0
2006-02-17 12:20:00,19.81,19.82,19.81,19.82,5400.0,12.7134,12.7198,12.7134,12.7198,5400.0
2006-02-17 12:25:00,19.81,19.82,19.81,19.82,2800.0,12.7134,12.7198,12.7134,12.7198,2800.0
2006-02-17 12:30:00,19.81,19.81,19.8,19.8,10800.0,12.7134,12.7134,12.707,12.707,10800.0
2006-02-17 12:35:00,19.79,19.79,19.79,19.79,2000.0,12.7006,12.7006,12.7006,12.7006,2000.0
2006-02-17 12:40:00,19.79,19.84,19.79,19.84,17800.0,12.7006,12.7326,12.7006,12.7326,17800.0
2006-02-17 12:45:00,19.84,19.85,19.84,19.85,6600.0,12.7326,12.7391,12.7326,12.7391,6600.0
2006-02-17 12:50:00,19.85,19.85,19.85,19.85,20000.0,12.7391,12.7391,12.7391,12.7391,20000.0
2006-02-17 12:55:00,19.85,19.85,19.84,19.84,8000.0,12.7391,12.7391,12.7326,12.7326,8000.0
2006-02-17 13:00:00,19.84,19.85,19.84,19.84,3200.0,12.7326,12.7391,12.7326,12.7326,3200.0
2006-02-17 13:05:00,19.83,19.83,19.81,19.81,5400.0,12.7262,12.7262,12.7134,12.7134,5400.0
2006-02-17 13:10:00,19.8,19.82,19.8,19.81,11200.0,12.707,12.7198,12.707,12.7134,11200.0
2006-02-17 13:15:00,19.81,19.81,19.75,19.75,17000.0,12.7134,12.7134,12.6749,12.6749,17000.0
2006-02-17 13:20:00,19.75,19.75,19.72,19.73,17600.0,12.6749,12.6749,12.6556,12.6621,17600.0
2006-02-17 13:25:00,19.73,19.74,19.73,19.74,17800.0,12.6621,12.6685,12.6621,12.6685,17800.0
2006-02-17 13:30:00,19.73,19.74,19.73,19.73,8000.0,12.6621,12.6685,12.6621,12.6621,8000.0
2006-02-17 13:35:00,19.73,19.75,19.73,19.75,39800.0,12.6621,12.6749,12.6621,12.6749,39800.0
2006-02-17 13:40:00,19.75,19.77,19.75,19.76,9800.0,12.6749,12.6877,12.6749,12.6813,9800.0
2006-02-17 13:45:00,19.76,19.77,19.75,19.75,3200.0,12.6813,12.6877,12.6749,12.6749,3200.0
2006-02-17 13:50:00,19.76,19.77,19.76,19.77,8800.0,12.6813,12.6877,12.6813,12.6877,8800.0
2006-02-17 13:55:00,19.77,19.78,19.77,19.78,7600.0,12.6877,12.6941,12.6877,12.6941,7600.0
2006-02-17 14:00:00,19.78,19.78,19.77,19.78,7600.0,12.6941,12.6941,12.6877,12.6941,7600.0
2006-02-17 14:05:00,19.78,19.79,19.78,19.79,6200.0,12.6941,12.7006,12.6941,12.7006,6200.0
2006-02-17 14:10:00,19.79,19.82,19.79,19.82,30200.0,12.7006,12.7198,12.7006,12.7198,30200.0
2006-02-17 14:15:00,19.83,19.83,19.82,19.83,13800.0,12.7262,12.7262,12.7198,12.7262,13800.0
2006-02-17 14:20:00,19.83,19.83,19.82,19.83,7800.0,12.7262,12.7262,12.7198,12.7262,7800.0
2006-02-17 14:25:00,19.83,19.85,19.83,19.85,11400.0,12.7262,12.7391,12.7262,12.7391,11400.0
2006-02-17 14:30:00,19.85,19.86,19.85,19.86,15200.0,12.7391,12.7455,12.7391,12.7455,15200.0
2006-02-17 14:35:00,19.86,19.87,19.85,19.87,11000.0,12.7455,12.7519,12.7391,12.7519,11000.0
2006-02-17 14:40:00,19.86,19.89,19.86,19.89,18800.0,12.7455,12.7647,12.7455,12.7647,18800.0
2006-02-17 14:45:00,19.89,19.9,19.89,19.89,7600.0,12.7647,12.7712,12.7647,12.7647,7600.0
2006-02-17 14:50:00,19.89,19.89,19.88,19.88,4000.0,12.7647,12.7647,12.7583,12.7583,4000.0
2006-02-17 14:55:00,19.88,19.89,19.88,19.89,8000.0,12.7583,12.7647,12.7583,12.7647,8000.0
2006-02-17 15:00:00,19.89,19.91,19.89,19.9,25000.0,12.7647,12.7776,12.7647,12.7712,25000.0
2006-02-17 15:05:00,19.9,19.9,19.88,19.88,7400.0,12.7712,12.7712,12.7583,12.7583,7400.0
2006-02-17 15:10:00,19.88,19.88,19.85,19.85,16600.0,12.7583,12.7583,12.7391,12.7391,16600.0
2006-02-17 15:15:00,19.85,19.86,19.84,19.86,22600.0,12.7391,12.7455,12.7326,12.7455,22600.0
2006-02-17 15:20:00,19.86,19.88,19.85,19.86,48200.0,12.7455,12.7583,12.7391,12.7455,48200.0
2006-02-17 15:25:00,19.86,19.86,19.85,19.86,14600.0,12.7455,12.7455,12.7391,12.7455,14600.0
2006-02-17 15:30:00,19.86,19.87,19.86,19.86,33800.0,12.7455,12.7519,12.7455,12.7455,33800.0
2006-02-17 15:35:00,19.86,19.87,19.86,19.87,26600.0,12.7455,12.7519,12.7455,12.7519,26600.0
2006-02-17 15:40:00,19.87,19.89,19.86,19.88,21200.0,12.7519,12.7647,12.7455,12.7583,21200.0
2006-02-17 15:45:00,19.88,19.9,19.88,19.9,42000.0,12.7583,12.7712,12.7583,12.7712,42000.0
2006-02-17 15:50:00,19.9,19.91,19.9,19.9,46200.0,12.7712,12.7776,12.7712,12.7712,46200.0
2006-02-17 15:55:00,19.91,19.91,19.9,19.9,36200.0,12.7776,12.7776,12.7712,12.7712,36200.0
2006-02-21 09:30:00,19.91,19.93,19.89,19.93,21600.0,12.7776,12.7904,12.7647,12.7904,21600.0
2006-02-21 09:35:00,19.91,19.92,19.87,19.9,17000.0,12.7776,12.784,12.7519,12.7712,17000.0
2006-02-21 09:40:00,19.91,20.0,19.91,20.0,29200.0,12.7776,12.8353,12.7776,12.8353,29200.0
2006-02-21 09:45:00,20.0,20.0,19.9,19.9,24200.0,12.8353,12.8353,12.7712,12.7712,24200.0
2006-02-21 09:50:00,19.9,19.9,19.81,19.83,9800.0,12.7712,12.7712,12.7134,12.7262,9800.0
2006-02-21 09:55:00,19.83,19.86,19.82,19.82,20000.0,12.7262,12.7455,12.7198,12.7198,20000.0
2006-02-21 10:00:00,19.83,19.83,19.8,19.8,14800.0,12.7262,12.7262,12.707,12.707,14800.0
2006-02-21 10:05:00,19.79,19.8,19.75,19.75,29200.0,12.7006,12.707,12.6749,12.6749,29200.0
2006-02-21 10:10:00,19.74,19.74,19.72,19.72,17400.0,12.6685,12.6685,12.6556,12.6556,17400.0
2006-02-21 10:15:00,19.71,19.71,19.63,19.63,21600.0,12.6492,12.6492,12.5979,12.5979,21600.0
2006-02-21 10:20:00,19.63,19.66,19.61,19.65,21000.0,12.5979,12.6171,12.585,12.6107,21000.0
2006-02-21 10:25:00,19.65,19.7,19.64,19.7,14400.0,12.6107,12.6428,12.6043,12.6428,14400.0
2006-02-21 10:30:00,19.71,19.75,19.71,19.75,12400.0,12.6492,12.6749,12.6492,12.6749,12400.0
2006-02-21 10:35:00,19.73,19.75,19.73,19.75,10800.0,12.6621,12.6749,12.6621,12.6749,10800.0
2006-02-21 10:40:00,19.75,19.77,19.75,19.77,9400.0,12.6749,12.6877,12.6749,12.6877,9400.0
2006-02-21 10:45:00,19.77,19.77,19.75,19.75,7600.0,12.6877,12.6877,12.6749,12.6749,7600.0
2006-02-21 10:50:00,19.76,19.77,19.76,19.77,4200.0,12.6813,12.6877,12.6813,12.6877,4200.0
2006-02-21 10:55:00,19.78,19.8,19.78,19.79,4000.0,12.6941,12.707,12.6941,12.7006,4000.0
2006-02-21 11:00:00,19.78,19.78,19.75,19.77,7200.0,12.6941,12.6941,12.6749,12.6877,7200.0
2006-02-21 11:05:00,19.77,19.77,19.76,19.77,3000.0,12.6877,12.6877,12.6813,12.6877,3000.0
2006-02-21 11:10:00,19.77,19.8,19.77,19.8,9000.0,12.6877,12.707,12.6877,12.707,9000.0
2006-02-21 11:15:00,19.8,19.8,19.79,19.79,7800.0,12.707,12.707,12.7006,12.7006,7800.0
2006-02-21 11:20:00,19.79,19.8,19.79,19.79,27000.0,12.7006,12.707,12.7006,12.7006,27000.0
2006-02-21 11:25:00,19.79,19.81,19.79,19.81,6200.0,12.7006,12.7134,12.7006,12.7134,6200.0
2006-02-21 11:30:00,19.81,19.82,19.81,19.82,6400.0,12.7134,12.7198,12.7134,12.7198,6400.0
2006-02-21 11:35:00,19.82,19.83,19.82,19.82,7800.0,12.7198,12.7262,12.7198,12.7198,7800.0
2006-02-21 11:40:00,19.82,19.82,19.75,19.75,4000.0,12.7198,12.7198,12.6749,12.6749,4000.0
2006-02-21 11:45:00,19.75,19.76,19.74,19.74,14600.0,12.6749,12.6813,12.6685,12.6685,14600.0
2006-02-21 11:50:00,19.73,19.73,19.68,19.7,18600.0,12.6621,12.6621,12.63,12.6428,18600.0
2006-02-21 11:55:00,19.7,19.7,19.68,19.68,1400.0,12.6428,12.6428,12.63,12.63,1400.0
2006-02-21 12:00:00,19.68,19.69,19.68,19.68,10400.0,12.63,12.6364,12.63,12.63,10400.0
2006-02-21 12:05:00,19.68,19.68,19.68,19.68,8400.0,12.63,12.63,12.63,12.63,8400.0
2006-02-21 12:10:00,19.68,19.7,19.68,19.68,12400.0,12.63,12.6428,12.63,12.63,12400.0
2006-02-21 12:15:00,19.68,19.7,19.68,19.7,3200.0,12.63,12.6428,12.63,12.6428,3200.0
2006-02-21 12:20:00,19.69,19.69,19.68,19.68,4000.0,12.6364,12.6364,12.63,12.63,4000.0
2006-02-21 12:25:00,19.69,19.7,19.69,19.7,4600.0,12.6364,12.6428,12.6364,12.6428,4600.0
2006-02-21 12:30:00,19.7,19.7,19.69,19.69,3200.0,12.6428,12.6428,12.6364,12.6364,3200.0
2006-02-21 12:35:00,19.68,19.7,19.68,19.7,1800.0,12.63,12.6428,12.63,12.6428,1800.0
2006-02-21 12:40:00,19.69,19.71,19.69,19.71,4200.0,12.6364,12.6492,12.6364,12.6492,4200.0
2006-02-21 12:45:00,19.71,19.72,19.71,19.72,5000.0,12.6492,12.6556,12.6492,12.6556,5000.0
2006-02-21 12:50:00,19.72,19.72,19.71,19.72,3800.0,12.6556,12.6556,12.6492,12.6556,3800.0
2006-02-21 12:55:00,19.71,19.72,19.71,19.72,600.0,12.6492,12.6556,12.6492,12.6556,600.0
2006-02-21 13:00:00,19.71,19.71,19.7,19.7,2000.0,12.6492,12.6492,12.6428,12.6428,2000.0
2006-02-21 13:05:00,19.7,19.72,19.7,19.71,11400.0,12.6428,12.6556,12.6428,12.6492,11400.0
2006-02-21 13:10:00,19.71,19.71,19.69,19.69,4000.0,12.6492,12.6492,12.6364,12.6364,4000.0
2006-02-21 13:15:00,19.69,19.69,19.69,19.69,0.0,12.6364,12.6364,12.6364,12.6364,0.0
2006-02-21 13:20:00,19.68,19.68,19.67,19.68,2400.0,12.63,12.63,12.6235,12.63,2400.0
2006-02-21 13:25:00,19.68,19.68,19.68,19.68,1400.0,12.63,12.63,12.63,12.63,1400.0
2006-02-21 13:30:00,19.68,19.68,19.68,19.68,4200.0,12.63,12.63,12.63,12.63,4200.0
2006-02-21 13:35:00,19.68,19.7,19.68,19.68,11400.0,12.63,12.6428,12.63,12.63,11400.0
2006-02-21 13:40:00,19.68,19.68,19.67,19.68,11000.0,12.63,12.63,12.6235,12.63,11000.0
2006-02-21 13:45:00,19.68,19.7,19.68,19.69,6800.0,12.63,12.6428,12.63,12.6364,6800.0
2006-02-21 13:50:00,19.7,19.7,19.69,19.69,600.0,12.6428,12.6428,12.6364,12.6364,600.0
2006-02-21 13:55:00,19.68,19.7,19.68,19.69,3400.0,12.63,12.6428,12.63,12.6364,3400.0
2006-02-21 14:00:00,19.7,19.73,19.69,19.72,10400.0,12.6428,12.6621,12.6364,12.6556,10400.0
2006-02-21 14:05:00,19.72,19.72,19.7,19.71,6000.0,12.6556,12.6556,12.6428,12.6492,6000.0
2006-02-21 14:10:00,19.71,19.71,19.69,19.69,4800.0,12.6492,12.6492,12.6364,12.6364,4800.0
2006-02-21 14:15:00,19.67,19.68,19.64,19.68,6800.0,12.6235,12.63,12.6043,12.63,6800.0
2006-02-21 14:20:00,19.68,19.68,19.67,19.67,4600.0,12.63,12.63,12.6235,12.6235,4600.0
2006-02-21 14:25:00,19.67,19.67,19.64,19.66,9000.0,12.6235,12.6235,12.6043,12.6171,9000.0
2006-02-21 14:30:00,19.67,19.68,19.66,19.66,4600.0,12.6235,12.63,12.6171,12.6171,4600.0
2006-02-21 14:35:00,19.66,19.66,19.63,19.64,9600.0,12.6171,12.6171,12.5979,12.6043,9600.0
2006-02-21 14:40:00,19.65,19.68,19.65,19.68,12600.0,12.6107,12.63,12.6107,12.63,12600.0
2006-02-21 14:45:00,19.68,19.7,19.67,19.7,11200.0,12.63,12.6428,12.6235,12.6428,11200.0
2006-02-21 14:50:00,19.7,19.71,19.68,19.68,12000.0,12.6428,12.6492,12.63,12.63,12000.0
2006-02-21 14:55:00,19.68,19.69,19.68,19.68,4400.0,12.63,12.6364,12.63,12.63,4400.0
2006-02-21 15:00:00,19.68,19.73,19.68,19.72,12600.0,12.63,12.6621,12.63,12.6556,12600.0
2006-02-21 15:05:00,19.72,19.74,19.72,19.74,21600.0,12.6556,12.6685,12.6556,12.6685,21600.0
2006-02-21 15:10:00,19.73,19.73,19.71,19.71,7800.0,12.6621,12.6621,12.6492,12.6492,7800.0
2006-02-21 15:15:00,19.72,19.74,19.72,19.74,13400.0,12.6556,12.6685,12.6556,12.6685,13400.0
2006-02-21 15:20:00,19.74,19.74,19.73,19.73,7800.0,12.6685,12.6685,12.6621,12.6621,7800.0
2006-02-21 15:25:00,19.73,19.75,19.73,19.73,8200.0,12.6621,12.6749,12.6621,12.6621,8200.0
2006-02-21 15:30:00,19.74,19.75,19.73,19.74,12400.0,12.6685,12.6749,12.6621,12.6685,12400.0
2006-02-21 15:35:00,19.74,19.74,19.73,19.73,5600.0,12.6685,12.6685,12.6621,12.6621,5600.0
2006-02-21 15:40:00,19.73,19.74,19.73,19.74,15200.0,12.6621,12.6685,12.6621,12.6685,15200.0
2006-02-21 15:45:00,19.74,19.75,19.74,19.75,32800.0,12.6685,12.6749,12.6685,12.6749,32800.0
2006-02-21 15:50:00,19.75,19.75,19.74,19.74,12800.0,12.6749,12.6749,12.6685,12.6685,12800.0
2006-02-21 15:55:00,19.74,19.75,19.73,19.75,25800.0,12.6685,12.6749,12.6621,12.6749,25800.0
2006-02-22 09:30:00,19.71,19.74,19.71,19.73,21200.0,12.6492,12.6685,12.6492,12.6621,21200.0
2006-02-22 09:35:00,19.73,19.73,19.68,19.68,9000.0,12.6621,12.6621,12.63,12.63,9000.0
2006-02-22 09:40:00,19.68,19.68,19.58,19.58,24800.0,12.63,12.63,12.5658,12.5658,24800.0
2006-02-22 09:45:00,19.54,19.6,19.5,19.57,58000.0,12.5401,12.5786,12.5144,12.5594,58000.0
2006-02-22 09:50:00,19.57,19.61,19.55,19.57,27000.0,12.5594,12.585,12.5465,12.5594,27000.0
2006-02-22 09:55:00,19.58,19.61,19.55,19.61,15800.0,12.5658,12.585,12.5465,12.585,15800.0
2006-02-22 10:00:00,19.61,19.64,19.59,19.63,30000.0,12.585,12.6043,12.5722,12.5979,30000.0
2006-02-22 10:05:00,19.64,19.68,19.64,19.68,14400.0,12.6043,12.63,12.6043,12.63,14400.0
2006-02-22 10:10:00,19.7,19.74,19.65,19.74,28200.0,12.6428,12.6685,12.6107,12.6685,28200.0
2006-02-22 10:15:00,19.74,19.74,19.72,19.73,5800.0,12.6685,12.6685,12.6556,12.6621,5800.0
2006-02-22 10:20:00,19.73,19.74,19.71,19.73,12000.0,12.6621,12.6685,12.6492,12.6621,12000.0
2006-02-22 10:25:00,19.74,19.74,19.72,19.73,7800.0,12.6685,12.6685,12.6556,12.6621,7800.0
2006-02-22 10:30:00,19.73,19.74,19.69,19.74,36400.0,12.6621,12.6685,12.6364,12.6685,36400.0
2006-02-22 10:35:00,19.75,19.79,19.75,19.79,5000.0,12.6749,12.7006,12.6749,12.7006,5000.0
2006-02-22 10:40:00,19.78,19.79,19.78,19.79,1400.0,12.6941,12.7006,12.6941,12.7006,1400.0
2006-02-22 10:45:00,19.79,19.83,19.79,19.82,6200.0,12.7006,12.7262,12.7006,12.7198,6200.0
2006-02-22 10:50:00,19.82,19.82,19.81,19.81,4600.0,12.7198,12.7198,12.7134,12.7134,4600.0
2006-02-22 10:55:00,19.81,19.83,19.81,19.83,2200.0,12.7134,12.7262,12.7134,12.7262,2200.0
2006-02-22 11:00:00,19.83,19.83,19.81,19.82,6400.0,12.7262,12.7262,12.7134,12.7198,6400.0
2006-02-22 11:05:00,19.82,19.82,19.82,19.82,2800.0,12.7198,12.7198,12.7198,12.7198,2800.0
2006-02-22 11:10:00,19.82,19.82,19.8,19.81,6200.0,12.7198,12.7198,12.707,12.7134,6200.0
2006-02-22 11:15:00,19.81,19.81,19.8,19.8,3400.0,12.7134,12.7134,12.707,12.707,3400.0
2006-02-22 11:20:00,19.8,19.87,19.8,19.87,21200.0,12.707,12.7519,12.707,12.7519,21200.0
2006-02-22 11:25:00,19.89,19.96,19.89,19.96,30600.0,12.7647,12.8097,12.7647,12.8097,30600.0
2006-02-22 11:30:00,19.96,20.0,19.94,19.96,18000.0,12.8097,12.8353,12.7968,12.8097,18000.0
2006-02-22 11:35:00,19.97,19.98,19.97,19.97,4200.0,12.8161,12.8225,12.8161,12.8161,4200.0
2006-02-22 11:40:00,19.95,19.95,19.91,19.91,9000.0,12.8032,12.8032,12.7776,12.7776,9000.0
2006-02-22 11:45:00,19.92,19.93,19.91,19.93,6800.0,12.784,12.7904,12.7776,12.7904,6800.0
2006-02-22 11:50:00,19.95,19.95,19.93,19.93,1800.0,12.8032,12.8032,12.7904,12.7904,1800.0
2006-02-22 11:55:00,19.94,19.95,19.92,19.92,15400.0,12.7968,12.8032,12.784,12.784,15400.0
2006-02-22 12:00:00,19.92,19.95,19.92,19.92,15200.0,12.784,12.8032,12.784,12.784,15200.0
2006-02-22 12:05:00,19.91,19.94,19.91,19.94,10400.0,12.7776,12.7968,12.7776,12.7968,10400.0
2006-02-22 12:10:00,19.94,19.95,19.94,19.94,4400.0,12.7968,12.8032,12.7968,12.7968,4400.0
2006-02-22 12:15:00,19.93,19.95,19.92,19.95,19600.0,12.7904,12.8032,12.784,12.8032,19600.0
2006-02-22 12:20:00,19.95,19.96,19.93,19.96,8800.0,12.8032,12.8097,12.7904,12.8097,8800.0
2006-02-22 12:25:00,19.95,19.95,19.94,19.94,800.0,12.8032,12.8032,12.7968,12.7968,800.0
2006-02-22 12:30:00,19.93,19.93,19.93,19.93,12000.0,12.7904,12.7904,12.7904,12.7904,12000.0
2006-02-22 12:35:00,19.93,19.93,19.92,19.93,6200.0,12.7904,12.7904,12.784,12.7904,6200.0
2006-02-22 12:40:00,19.92,19.92,19.91,19.91,2000.0,12.784,12.784,12.7776,12.7776,2000.0
2006-02-22 12:45:00,19.91,19.93,19.91,19.93,3400.0,12.7776,12.7904,12.7776,12.7904,3400.0
2006-02-22 12:50:00,19.92,19.95,19.92,19.95,8600.0,12.784,12.8032,12.784,12.8032,8600.0
2006-02-22 12:55:00,19.95,19.97,19.95,19.96,7600.0,12.8032,12.8161,12.8032,12.8097,7600.0
2006-02-22 13:00:00,19.97,19.99,19.97,19.98,8000.0,12.8161,12.8289,12.8161,12.8225,8000.0
2006-02-22 13:05:00,19.98,19.98,19.95,19.96,8200.0,12.8225,12.8225,12.8032,12.8097,8200.0
2006-02-22 13:10:00,19.95,19.95,19.94,19.95,2600.0,12.8032,12.8032,12.7968,12.8032,2600.0
2006-02-22 13:15:00,19.95,19.95,19.95,19.95,5200.0,12.8032,12.8032,12.8032,12.8032,5200.0
2006-02-22 13:20:00,19.96,19.96,19.94,19.95,9800.0,12.8097,12.8097,12.7968,12.8032,9800.0
2006-02-22 13:25:00,19.95,19.96,19.93,19.95,5800.0,12.8032,12.8097,12.7904,12.8032,5800.0
2006-02-22 13:30:00,19.95,19.95,19.93,19.93,5600.0,12.8032,12.8032,12.7904,12.7904,5600.0
2006-02-22 13:35:00,19.93,19.96,19.93,19.96,2600.0,12.7904,12.8097,12.7904,12.8097,2600.0
2006-02-22 13:40:00,19.96,19.96,19.93,19.93,5000.0,12.8097,12.8097,12.7904,12.7904,5000.0
2006-02-22 13:45:00,19.94,19.94,19.93,19.94,3200.0,12.7968,12.7968,12.7904,12.7968,3200.0
2006-02-22 13:50:00,19.93,19.93,19.93,19.93,5000.0,12.7904,12.7904,12.7904,12.7904,5000.0
2006-02-22 13:55:00,19.93,19.93,19.93,19.93,18000.0,12.7904,12.7904,12.7904,12.7904,18000.0
2006-02-22 14:00:00,19.93,19.93,19.91,19.91,7400.0,12.7904,12.7904,12.7776,12.7776,7400.0
2006-02-22 14:05:00,19.91,19.92,19.91,19.91,11600.0,12.7776,12.784,12.7776,12.7776,11600.0
2006-02-22 14:10:00,19.91,19.93,19.91,19.92,5400.0,12.7776,12.7904,12.7776,12.784,5400.0
2006-02-22 14:15:00,19.92,19.93,19.92,19.93,10800.0,12.784,12.7904,12.784,12.7904,10800.0
2006-02-22 14:20:00,19.93,19.93,19.91,19.91,4000.0,12.7904,12.7904,12.7776,12.7776,4000.0
2006-02-22 14:25:00,19.92,19.93,19.92,19.93,4000.0,12.784,12.7904,12.784,12.7904,4000.0
2006-02-22 14:30:00,19.92,19.93,19.92,19.93,3200.0,12.784,12.7904,12.784,12.7904,3200.0
2006-02-22 14:35:00,19.93,19.95,19.93,19.95,6000.0,12.7904,12.8032,12.7904,12.8032,6000.0
2006-02-22 14:40:00,19.95,19.95,19.94,19.94,4800.0,12.8032,12.8032,12.7968,12.7968,4800.0
2006-02-22 14:45:00,19.94,19.95,19.93,19.93,10600.0,12.7968,12.8032,12.7904,12.7904,10600.0
2006-02-22 14:50:00,19.93,19.95,19.93,19.93,5600.0,12.7904,12.8032,12.7904,12.7904,5600.0
2006-02-22 14:55:00,19.93,19.93,19.92,19.92,10200.0,12.7904,12.7904,12.784,12.784,10200.0
2006-02-22 15:00:00,19.91,19.91,19.9,19.91,6800.0,12.7776,12.7776,12.7712,12.7776,6800.0
2006-02-22 15:05:00,19.91,19.92,19.91,19.91,26400.0,12.7776,12.784,12.7776,12.7776,26400.0
2006-02-22 15:10:00,19.91,19.91,19.88,19.89,16200.0,12.7776,12.7776,12.7583,12.7647,16200.0
2006-02-22 15:15:00,19.89,19.9,19.89,19.9,10400.0,12.7647,12.7712,12.7647,12.7712,10400.0
2006-02-22 15:20:00,19.9,19.92,19.9,19.92,6200.0,12.7712,12.784,12.7712,12.784,6200.0
2006-02-22 15:25:00,19.92,19.96,19.92,19.96,10000.0,12.784,12.8097,12.784,12.8097,10000.0
2006-02-22 15:30:00,19.96,19.98,19.96,19.98,11600.0,12.8097,12.8225,12.8097,12.8225,11600.0
2006-02-22 15:35:00,19.98,19.98,19.95,19.96,6400.0,12.8225,12.8225,12.8032,12.8097,6400.0
2006-02-22 15:40:00,19.95,19.96,19.94,19.94,14200.0,12.8032,12.8097,12.7968,12.7968,14200.0
2006-02-22 15:45:00,19.95,19.95,19.94,19.95,8600.0,12.8032,12.8032,12.7968,12.8032,8600.0
2006-02-22 15:50:00,19.95,19.95,19.93,19.93,13000.0,12.8032,12.8032,12.7904,12.7904,13000.0
2006-02-22 15:55:00,19.93,19.93,19.93,19.93,27000.0,12.7904,12.7904,12.7904,12.7904,27000.0
2006-02-23 09:30:00,19.84,19.84,19.8,19.84,16000.0,12.7326,12.7326,12.707,12.7326,16000.0
2006-02-23 09:35:00,19.84,19.88,19.8,19.88,7800.0,12.7326,12.7583,12.707,12.7583,7800.0
2006-02-23 09:40:00,19.83,19.84,19.77,19.78,9000.0,12.7262,12.7326,12.6877,12.6941,9000.0
2006-02-23 09:45:00,19.77,19.77,19.71,19.71,9000.0,12.6877,12.6877,12.6492,12.6492,9000.0
2006-02-23 09:50:00,19.72,19.84,19.71,19.79,26000.0,12.6556,12.7326,12.6492,12.7006,26000.0
2006-02-23 09:55:00,19.79,19.86,19.79,19.86,17600.0,12.7006,12.7455,12.7006,12.7455,17600.0
2006-02-23 10:00:00,19.85,19.89,19.82,19.89,18600.0,12.7391,12.7647,12.7198,12.7647,18600.0
2006-02-23 10:05:00,19.9,19.9,19.89,19.9,13200.0,12.7712,12.7712,12.7647,12.7712,13200.0
2006-02-23 10:10:00,19.91,19.92,19.91,19.92,22200.0,12.7776,12.784,12.7776,12.784,22200.0
2006-02-23 10:15:00,19.93,19.93,19.85,19.86,30400.0,12.7904,12.7904,12.7391,12.7455,30400.0
2006-02-23 10:20:00,19.86,19.9,19.86,19.9,12000.0,12.7455,12.7712,12.7455,12.7712,12000.0
2006-02-23 10:25:00,19.88,19.93,19.88,19.93,8000.0,12.7583,12.7904,12.7583,12.7904,8000.0
2006-02-23 10:30:00,19.93,19.93,19.92,19.92,10200.0,12.7904,12.7904,12.784,12.784,10200.0
2006-02-23 10:35:00,19.93,19.93,19.93,19.93,18600.0,12.7904,12.7904,12.7904,12.7904,18600.0
2006-02-23 10:40:00,19.93,19.93,19.93,19.93,6000.0,12.7904,12.7904,12.7904,12.7904,6000.0
2006-02-23 10:45:00,19.93,19.95,19.92,19.95,14400.0,12.7904,12.8032,12.784,12.8032,14400.0
2006-02-23 10:50:00,19.95,19.98,19.95,19.97,14200.0,12.8032,12.8225,12.8032,12.8161,14200.0
2006-02-23 10:55:00,19.96,19.97,19.96,19.97,3800.0,12.8097,12.8161,12.8097,12.8161,3800.0
2006-02-23 11:00:00,19.97,20.04,19.97,20.04,11800.0,12.8161,12.861,12.8161,12.861,11800.0
2006-02-23 11:05:00,20.04,20.06,20.04,20.06,19400.0,12.861,12.8738,12.861,12.8738,19400.0
2006-02-23 11:10:00,20.06,20.07,20.04,20.07,22200.0,12.8738,12.8803,12.861,12.8803,22200.0
2006-02-23 11:15:00,20.07,20.07,20.06,20.06,14000.0,12.8803,12.8803,12.8738,12.8738,14000.0
2006-02-23 11:20:00,20.06,20.06,20.05,20.06,7600.0,12.8738,12.8738,12.8674,12.8738,7600.0
2006-02-23 11:25:00,20.07,20.15,20.07,20.15,16200.0,12.8803,12.9316,12.8803,12.9316,16200.0
2006-02-23 11:30:00,20.15,20.18,20.15,20.17,13400.0,12.9316,12.9508,12.9316,12.9444,13400.0
2006-02-23 11:35:00,20.17,20.17,20.14,20.15,10000.0,12.9444,12.9444,12.9252,12.9316,10000.0
2006-02-23 11:40:00,20.15,20.17,20.15,20.15,8600.0,12.9316,12.9444,12.9316,12.9316,8600.0
2006-02-23 11:45:00,20.15,20.16,20.15,20.16,3600.0,12.9316,12.938,12.9316,12.938,3600.0
2006-02-23 11:50:00,20.16,20.18,20.16,20.18,5200.0,12.938,12.9508,12.938,12.9508,5200.0
2006-02-23 11:55:00,20.17,20.17,20.13,20.14,13000.0,12.9444,12.9444,12.9188,12.9252,13000.0
2006-02-23 12:00:00,20.13,20.14,20.13,20.14,3600.0,12.9188,12.9252,12.9188,12.9252,3600.0
2006-02-23 12:05:00,20.14,20.14,20.12,20.13,6400.0,12.9252,12.9252,12.9123,12.9188,6400.0
2006-02-23 12:10:00,20.13,20.16,20.13,20.13,5200.0,12.9188,12.938,12.9188,12.9188,5200.0
2006-02-23 12:15:00,20.13,20.13,20.12,20.13,5000.0,12.9188,12.9188,12.9123,12.9188,5000.0
2006-02-23 12:20:00,20.13,20.13,20.13,20.13,1600.0,12.9188,12.9188,12.9188,12.9188,1600.0
2006-02-23 12:25:00,20.13,20.13,20.11,20.11,2000.0,12.9188,12.9188,12.9059,12.9059,2000.0
2006-02-23 12:30:00,20.12,20.15,20.12,20.14,6600.0,12.9123,12.9316,12.9123,12.9252,6600.0
2006-02-23 12:35:00,20.14,20.15,20.14,20.14,7600.0,12.9252,12.9316,12.9252,12.9252,7600.0
2006-02-23 12:40:00,20.15,20.18,20.15,20.16,8200.0,12.9316,12.9508,12.9316,12.938,8200.0
2006-02-23 12:45:00,20.16,20.16,20.14,20.14,5000.0,12.938,12.938,12.9252,12.9252,5000.0
2006-02-23 12:50:00,20.14,20.16,20.14,20.14,15400.0,12.9252,12.938,12.9252,12.9252,15400.0
2006-02-23 12:55:00,20.13,20.13,20.09,20.09,6600.0,12.9188,12.9188,12.8931,12.8931,6600.0
2006-02-23 13:00:00,20.09,20.1,20.09,20.09,1000.0,12.8931,12.8995,12.8931,12.8931,1000.0
2006-02-23 13:05:00,20.08,20.08,20.08,20.08,2400.0,12.8867,12.8867,12.8867,12.8867,2400.0
2006-02-23 13:10:00,20.07,20.08,20.03,20.03,10400.0,12.8803,12.8867,12.8546,12.8546,10400.0
2006-02-23 13:15:00,20.03,20.03,20.01,20.02,6200.0,12.8546,12.8546,12.8417,12.8482,6200.0
2006-02-23 13:20:00,20.02,20.02,20.0,20.02,17400.0,12.8482,12.8482,12.8353,12.8482,17400.0
2006-02-23 13:25:00,20.02,20.03,20.01,20.03,4400.0,12.8482,12.8546,12.8417,12.8546,4400.0
2006-02-23 13:30:00,20.03,20.05,20.03,20.05,5800.0,12.8546,12.8674,12.8546,12.8674,5800.0
2006-02-23 13:35:00,20.05,20.05,20.0,20.01,6400.0,12.8674,12.8674,12.8353,12.8417,6400.0
2006-02-23 13:40:00,20.01,20.03,20.01,20.02,7200.0,12.8417,12.8546,12.8417,12.8482,7200.0
2006-02-23 13:45:00,20.02,20.03,20.0,20.0,7000.0,12.8482,12.8546,12.8353,12.8353,7000.0
2006-02-23 13:50:00,20.01,20.02,20.0,20.0,9800.0,12.8417,12.8482,12.8353,12.8353,9800.0
2006-02-23 13:55:00,20.0,20.01,19.98,20.01,8200.0,12.8353,12.8417,12.8225,12.8417,8200.0
2006-02-23 14:00:00,20.02,20.04,20.02,20.04,6000.0,12.8482,12.861,12.8482,12.861,6000.0
2006-02-23 14:05:00,20.04,20.04,20.0,20.0,4000.0,12.861,12.861,12.8353,12.8353,4000.0
2006-02-23 14:10:00,20.0,20.01,20.0,20.01,3600.0,12.8353,12.8417,12.8353,12.8417,3600.0
2006-02-23 14:15:00,19.99,20.0,19.98,19.98,3000.0,12.8289,12.8353,12.8225,12.8225,3000.0
2006-02-23 14:20:00,19.98,19.98,19.95,19.95,4000.0,12.8225,12.8225,12.8032,12.8032,4000.0
2006-02-23 14:25:00,19.95,19.99,19.95,19.97,5400.0,12.8032,12.8289,12.8032,12.8161,5400.0
2006-02-23 14:30:00,19.97,19.98,19.97,19.97,2200.0,12.8161,12.8225,12.8161,12.8161,2200.0
2006-02-23 14:35:00,19.99,20.0,19.99,19.99,2000.0,12.8289,12.8353,12.8289,12.8289,2000.0
2006-02-23 14:40:00,19.98,19.98,19.97,19.97,2600.0,12.8225,12.8225,12.8161,12.8161,2600.0
2006-02-23 14:45:00,19.98,19.99,19.98,19.99,4200.0,12.8225,12.8289,12.8225,12.8289,4200.0
2006-02-23 14:50:00,19.98,19.98,19.96,19.96,2200.0,12.8225,12.8225,12.8097,12.8097,2200.0
2006-02-23 14:55:00,19.96,19.97,19.94,19.94,4400.0,12.8097,12.8161,12.7968,12.7968,4400.0
2006-02-23 15:00:00,19.94,19.95,19.94,19.95,1800.0,12.7968,12.8032,12.7968,12.8032,1800.0
2006-02-23 15:05:00,19.95,19.97,19.93,19.93,6000.0,12.8032,12.8161,12.7904,12.7904,6000.0
2006-02-23 15:10:00,19.93,19.93,19.92,19.92,3000.0,12.7904,12.7904,12.784,12.784,3000.0
2006-02-23 15:15:00,19.92,19.93,19.9,19.91,10600.0,12.784,12.7904,12.7712,12.7776,10600.0
2006-02-23 15:20:00,19.91,19.91,19.89,19.9,18600.0,12.7776,12.7776,12.7647,12.7712,18600.0
2006-02-23 15:25:00,19.9,19.9,19.89,19.9,6200.0,12.7712,12.7712,12.7647,12.7712,6200.0
2006-02-23 15:30:00,19.9,19.92,19.9,19.92,6200.0,12.7712,12.784,12.7712,12.784,6200.0
2006-02-23 15:35:00,19.92,19.92,19.89,19.91,19200.0,12.784,12.784,12.7647,12.7776,19200.0
2006-02-23 15:40:00,19.91,19.91,19.9,19.9,21400.0,12.7776,12.7776,12.7712,12.7712,21400.0
2006-02-23 15:45:00,19.91,19.91,19.9,19.91,26000.0,12.7776,12.7776,12.7712,12.7776,26000.0
2006-02-23 15:50:00,19.9,19.91,19.89,19.9,35400.0,12.7712,12.7776,12.7647,12.7712,35400.0
2006-02-23 15:55:00,19.9,19.91,19.89,19.89,30400.0,12.7712,12.7776,12.7647,12.7647,30400.0
2006-02-24 09:30:00,19.93,19.93,19.85,19.88,20200.0,12.7904,12.7904,12.7391,12.7583,20200.0
2006-02-24 09:35:00,19.84,19.84,19.75,19.77,8800.0,12.7326,12.7326,12.6749,12.6877,8800.0
2006-02-24 09:40:00,19.75,19.88,19.75,19.87,16800.0,12.6749,12.7583,12.6749,12.7519,16800.0
2006-02-24 09:45:00,19.88,19.91,19.84,19.85,15200.0,12.7583,12.7776,12.7326,12.7391,15200.0
2006-02-24 09:50:00,19.84,19.9,19.84,19.9,9200.0,12.7326,12.7712,12.7326,12.7712,9200.0
2006-02-24 09:55:00,19.88,19.9,19.87,19.9,9800.0,12.7583,12.7712,12.7519,12.7712,9800.0
2006-02-24 10:00:00,19.9,19.92,19.9,19.92,8200.0,12.7712,12.784,12.7712,12.784,8200.0
2006-02-24 10:05:00,19.88,19.88,19.83,19.85,11800.0,12.7583,12.7583,12.7262,12.7391,11800.0
2006-02-24 10:10:00,19.85,19.86,19.85,19.86,6200.0,12.7391,12.7455,12.7391,12.7455,6200.0
2006-02-24 10:15:00,19.86,19.86,19.83,19.83,15800.0,12.7455,12.7455,12.7262,12.7262,15800.0
2006-02-24 10:20:00,19.84,19.85,19.82,19.85,13600.0,12.7326,12.7391,12.7198,12.7391,13600.0
2006-02-24 10:25:00,19.85,19.85,19.83,19.83,9000.0,12.7391,12.7391,12.7262,12.7262,9000.0
2006-02-24 10:30:00,19.82,19.82,19.8,19.8,5800.0,12.7198,12.7198,12.707,12.707,5800.0
2006-02-24 10:35:00,19.8,19.85,19.8,19.83,34800.0,12.707,12.7391,12.707,12.7262,34800.0
2006-02-24 10:40:00,19.83,19.88,19.83,19.86,30000.0,12.7262,12.7583,12.7262,12.7455,30000.0
2006-02-24 10:45:00,19.86,19.88,19.83,19.85,25000.0,12.7455,12.7583,12.7262,12.7391,25000.0
2006-02-24 10:50:00,19.85,19.86,19.83,19.86,11000.0,12.7391,12.7455,12.7262,12.7455,11000.0
2006-02-24 10:55:00,19.86,19.89,19.85,19.89,5000.0,12.7455,12.7647,12.7391,12.7647,5000.0
2006-02-24 11:00:00,19.89,19.91,19.89,19.9,5400.0,12.7647,12.7776,12.7647,12.7712,5400.0
2006-02-24 11:05:00,19.91,19.92,19.89,19.9,17600.0,12.7776,12.784,12.7647,12.7712,17600.0
2006-02-24 11:10:00,19.91,19.93,19.86,19.86,12600.0,12.7776,12.7904,12.7455,12.7455,12600.0
2006-02-24 11:15:00,19.86,19.86,19.84,19.84,5800.0,12.7455,12.7455,12.7326,12.7326,5800.0
2006-02-24 11:20:00,19.84,19.86,19.84,19.86,4600.0,12.7326,12.7455,12.7326,12.7455,4600.0
2006-02-24 11:25:00,19.86,19.88,19.85,19.85,8400.0,12.7455,12.7583,12.7391,12.7391,8400.0
2006-02-24 11:30:00,19.84,19.84,19.82,19.82,5000.0,12.7326,12.7326,12.7198,12.7198,5000.0
2006-02-24 11:35:00,19.82,19.85,19.82,19.84,4800.0,12.7198,12.7391,12.7198,12.7326,4800.0
2006-02-24 11:40:00,19.84,19.84,19.82,19.82,26600.0,12.7326,12.7326,12.7198,12.7198,26600.0
2006-02-24 11:45:00,19.82,19.82,19.8,19.81,15400.0,12.7198,12.7198,12.707,12.7134,15400.0
2006-02-24 11:50:00,19.81,19.81,19.8,19.8,13400.0,12.7134,12.7134,12.707,12.707,13400.0
2006-02-24 11:55:00,19.8,19.8,19.78,19.78,9400.0,12.707,12.707,12.6941,12.6941,9400.0
2006-02-24 12:00:00,19.79,19.79,19.77,19.78,5200.0,12.7006,12.7006,12.6877,12.6941,5200.0
2006-02-24 12:05:00,19.79,19.79,19.78,19.78,6600.0,12.7006,12.7006,12.6941,12.6941,6600.0
2006-02-24 12:10:00,19.78,19.79,19.77,19.78,14800.0,12.6941,12.7006,12.6877,12.6941,14800.0
2006-02-24 12:15:00,19.78,19.78,19.77,19.78,6400.0,12.6941,12.6941,12.6877,12.6941,6400.0
2006-02-24 12:20:00,19.78,19.8,19.78,19.8,11000.0,12.6941,12.707,12.6941,12.707,11000.0
2006-02-24 12:25:00,19.8,19.81,19.8,19.81,19400.0,12.707,12.7134,12.707,12.7134,19400.0
2006-02-24 12:30:00,19.8,19.8,19.8,19.8,6200.0,12.707,12.707,12.707,12.707,6200.0
2006-02-24 12:35:00,19.81,19.82,19.81,19.81,10000.0,12.7134,12.7198,12.7134,12.7134,10000.0
2006-02-24 12:40:00,19.81,19.83,19.81,19.83,11400.0,12.7134,12.7262,12.7134,12.7262,11400.0
2006-02-24 12:45:00,19.83,19.83,19.8,19.8,5000.0,12.7262,12.7262,12.707,12.707,5000.0
2006-02-24 12:50:00,19.8,19.8,19.79,19.8,4600.0,12.707,12.707,12.7006,12.707,4600.0
2006-02-24 12:55:00,19.8,19.8,19.8,19.8,800.0,12.707,12.707,12.707,12.707,800.0
2006-02-24 13:00:00,19.8,19.81,19.79,19.81,44000.0,12.707,12.7134,12.7006,12.7134,44000.0
2006-02-24 13:05:00,19.8,19.8,19.8,19.8,39600.0,12.707,12.707,12.707,12.707,39600.0
2006-02-24 13:10:00,19.8,19.81,19.8,19.8,11000.0,12.707,12.7134,12.707,12.707,11000.0
2006-02-24 13:15:00,19.8,19.83,19.8,19.83,7000.0,12.707,12.7262,12.707,12.7262,7000.0
2006-02-24 13:20:00,19.82,19.83,19.82,19.83,6600.0,12.7198,12.7262,12.7198,12.7262,6600.0
2006-02-24 13:25:00,19.83,19.83,19.81,19.81,9000.0,12.7262,12.7262,12.7134,12.7134,9000.0
2006-02-24 13:30:00,19.81,19.82,19.8,19.81,13200.0,12.7134,12.7198,12.707,12.7134,13200.0
2006-02-24 13:35:00,19.81,19.82,19.81,19.82,8200.0,12.7134,12.7198,12.7134,12.7198,8200.0
2006-02-24 13:40:00,19.82,19.82,19.81,19.82,12200.0,12.7198,12.7198,12.7134,12.7198,12200.0
2006-02-24 13:45:00,19.81,19.82,19.8,19.81,1400.0,12.7134,12.7198,12.707,12.7134,1400.0
2006-02-24 13:50:00,19.81,19.81,19.81,19.81,1600.0,12.7134,12.7134,12.7134,12.7134,1600.0
2006-02-24 13:55:00,19.81,19.81,19.81,19.81,1400.0,12.7134,12.7134,12.7134,12.7134,1400.0
2006-02-24 14:00:00,19.81,19.83,19.81,19.83,10800.0,12.7134,12.7262,12.7134,12.7262,10800.0
2006-02-24 14:05:00,19.83,19.83,19.82,19.82,1400.0,12.7262,12.7262,12.7198,12.7198,1400.0
2006-02-24 14:10:00,19.82,19.83,19.82,19.83,10400.0,12.7198,12.7262,12.7198,12.7262,10400.0
2006-02-24 14:15:00,19.83,19.83,19.83,19.83,1400.0,12.7262,12.7262,12.7262,12.7262,1400.0
2006-02-24 14:20:00,19.84,19.85,19.84,19.85,5200.0,12.7326,12.7391,12.7326,12.7391,5200.0
2006-02-24 14:25:00,19.86,19.86,19.86,19.86,7000.0,12.7455,12.7455,12.7455,12.7455,7000.0
2006-02-24 14:30:00,19.86,19.87,19.86,19.87,7200.0,12.7455,12.7519,12.7455,12.7519,7200.0
2006-02-24 14:35:00,19.88,19.89,19.88,19.89,3400.0,12.7583,12.7647,12.7583,12.7647,3400.0
2006-02-24 14:40:00,19.88,19.88,19.88,19.88,12800.0,12.7583,12.7583,12.7583,12.7583,12800.0
2006-02-24 14:45:00,19.87,19.88,19.86,19.86,2600.0,12.7519,12.7583,12.7455,12.7455,2600.0
2006-02-24 14:50:00,19.86,19.86,19.85,19.85,4800.0,12.7455,12.7455,12.7391,12.7391,4800.0
2006-02-24 14:55:00,19.86,19.86,19.85,19.86,3200.0,12.7455,12.7455,12.7391,12.7455,3200.0
2006-02-24 15:00:00,19.86,19.9,19.86,19.9,8600.0,12.7455,12.7712,12.7455,12.7712,8600.0
2006-02-24 15:05:00,19.9,19.91,19.88,19.88,6600.0,12.7712,12.7776,12.7583,12.7583,6600.0
2006-02-24 15:10:00,19.88,19.88,19.88,19.88,2400.0,12.7583,12.7583,12.7583,12.7583,2400.0
2006-02-24 15:15:00,19.88,19.91,19.88,19.91,17200.0,12.7583,12.7776,12.7583,12.7776,17200.0
2006-02-24 15:20:00,19.91,19.91,19.91,19.91,4000.0,12.7776,12.7776,12.7776,12.7776,4000.0
2006-02-24 15:25:00,19.9,19.91,19.9,19.91,8400.0,12.7712,12.7776,12.7712,12.7776,8400.0
2006-02-24 15:30:00,19.91,19.92,19.9,19.92,36800.0,12.7776,12.784,12.7712,12.784,36800.0
2006-02-24 15:35:00,19.92,19.93,19.91,19.93,10400.0,12.784,12.7904,12.7776,12.7904,10400.0
2006-02-24 15:40:00,19.93,19.95,19.93,19.94,27400.0,12.7904,12.8032,12.7904,12.7968,27400.0
2006-02-24 15:45:00,19.95,19.96,19.95,19.95,75000.0,12.8032,12.8097,12.8032,12.8032,75000.0
2006-02-24 15:50:00,19.95,19.96,19.9,19.9,19400.0,12.8032,12.8097,12.7712,12.7712,19400.0
2006-02-24 15:55:00,19.9,19.92,19.89,19.92,42000.0,12.7712,12.784,12.7647,12.784,42000.0
2006-02-27 09:30:00,20.0,20.0,19.96,20.0,14200.0,12.8353,12.8353,12.8097,12.8353,14200.0
2006-02-27 09:35:00,20.0,20.1,20.0,20.1,15600.0,12.8353,12.8995,12.8353,12.8995,15600.0
2006-02-27 09:40:00,20.1,20.14,20.09,20.1,9200.0,12.8995,12.9252,12.8931,12.8995,9200.0
2006-02-27 09:45:00,20.08,20.1,20.04,20.05,8200.0,12.8867,12.8995,12.861,12.8674,8200.0
2006-02-27 09:50:00,20.04,20.1,20.04,20.09,14800.0,12.861,12.8995,12.861,12.8931,14800.0
2006-02-27 09:55:00,20.09,20.1,20.08,20.1,5600.0,12.8931,12.8995,12.8867,12.8995,5600.0
2006-02-27 10:00:00,20.11,20.13,20.11,20.11,4600.0,12.9059,12.9188,12.9059,12.9059,4600.0
2006-02-27 10:05:00,20.09,20.09,20.08,20.09,7400.0,12.8931,12.8931,12.8867,12.8931,7400.0
2006-02-27 10:10:00,20.09,20.09,20.05,20.05,15200.0,12.8931,12.8931,12.8674,12.8674,15200.0
2006-02-27 10:15:00,20.06,20.15,20.05,20.06,55600.0,12.8738,12.9316,12.8674,12.8738,55600.0
2006-02-27 10:20:00,20.06,20.11,20.04,20.11,16600.0,12.8738,12.9059,12.861,12.9059,16600.0
2006-02-27 10:25:00,20.11,20.11,20.08,20.1,7400.0,12.9059,12.9059,12.8867,12.8995,7400.0
2006-02-27 10:30:00,20.1,20.1,20.09,20.1,6400.0,12.8995,12.8995,12.8931,12.8995,6400.0
2006-02-27 10:35:00,20.09,20.09,20.09,20.09,2800.0,12.8931,12.8931,12.8931,12.8931,2800.0
2006-02-27 10:40:00,20.09,20.1,20.08,20.1,2400.0,12.8931,12.8995,12.8867,12.8995,2400.0
2006-02-27 10:45:00,20.08,20.1,20.08,20.1,6400.0,12.8867,12.8995,12.8867,12.8995,6400.0
2006-02-27 10:50:00,20.1,20.1,20.08,20.08,2800.0,12.8995,12.8995,12.8867,12.8867,2800.0
2006-02-27 10:55:00,20.09,20.09,20.06,20.06,11200.0,12.8931,12.8931,12.8738,12.8738,11200.0
2006-02-27 11:00:00,20.07,20.07,20.07,20.07,4000.0,12.8803,12.8803,12.8803,12.8803,4000.0
2006-02-27 11:05:00,20.08,20.09,20.08,20.09,3000.0,12.8867,12.8931,12.8867,12.8931,3000.0
2006-02-27 11:10:00,20.09,20.12,20.09,20.12,8200.0,12.8931,12.9123,12.8931,12.9123,8200.0
2006-02-27 11:15:00,20.13,20.14,20.13,20.13,5000.0,12.9188,12.9252,12.9188,12.9188,5000.0
2006-02-27 11:20:00,20.14,20.15,20.11,20.14,8600.0,12.9252,12.9316,12.9059,12.9252,8600.0
2006-02-27 11:25:00,20.13,20.13,20.09,20.1,10400.0,12.9188,12.9188,12.8931,12.8995,10400.0
2006-02-27 11:30:00,20.1,20.14,20.1,20.14,3000.0,12.8995,12.9252,12.8995,12.9252,3000.0
2006-02-27 11:35:00,20.14,20.14,20.14,20.14,0.0,12.9252,12.9252,12.9252,12.9252,0.0
2006-02-27 11:40:00,20.14,20.14,20.09,20.09,800.0,12.9252,12.9252,12.8931,12.8931,800.0
2006-02-27 11:45:00,20.11,20.11,20.1,20.11,3000.0,12.9059,12.9059,12.8995,12.9059,3000.0
2006-02-27 11:50:00,20.11,20.11,20.11,20.11,2800.0,12.9059,12.9059,12.9059,12.9059,2800.0
2006-02-27 11:55:00,20.11,20.12,20.11,20.12,2400.0,12.9059,12.9123,12.9059,12.9123,2400.0
2006-02-27 12:00:00,20.13,20.14,20.13,20.14,2600.0,12.9188,12.9252,12.9188,12.9252,2600.0
2006-02-27 12:05:00,20.14,20.15,20.14,20.14,2400.0,12.9252,12.9316,12.9252,12.9252,2400.0
2006-02-27 12:10:00,20.14,20.14,20.14,20.14,1400.0,12.9252,12.9252,12.9252,12.9252,1400.0
2006-02-27 12:15:00,20.14,20.14,20.14,20.14,1200.0,12.9252,12.9252,12.9252,12.9252,1200.0
2006-02-27 12:20:00,20.14,20.14,20.14,20.14,400.0,12.9252,12.9252,12.9252,12.9252,400.0
2006-02-27 12:25:00,20.14,20.14,20.14,20.14,1000.0,12.9252,12.9252,12.9252,12.9252,1000.0
2006-02-27 12:30:00,20.13,20.13,20.13,20.13,800.0,12.9188,12.9188,12.9188,12.9188,800.0
2006-02-27 12:35:00,20.13,20.13,20.12,20.12,6600.0,12.9188,12.9188,12.9123,12.9123,6600.0
2006-02-27 12:40:00,20.12,20.12,20.11,20.11,3800.0,12.9123,12.9123,12.9059,12.9059,3800.0
2006-02-27 12:45:00,20.11,20.12,20.1,20.1,8600.0,12.9059,12.9123,12.8995,12.8995,8600.0
2006-02-27 12:50:00,20.1,20.12,20.1,20.11,4600.0,12.8995,12.9123,12.8995,12.9059,4600.0
2006-02-27 12:55:00,20.11,20.11,20.11,20.11,800.0,12.9059,12.9059,12.9059,12.9059,800.0
2006-02-27 13:00:00,20.12,20.14,20.12,20.14,7000.0,12.9123,12.9252,12.9123,12.9252,7000.0
2006-02-27 13:05:00,20.14,20.15,20.14,20.15,3600.0,12.9252,12.9316,12.9252,12.9316,3600.0
2006-02-27 13:10:00,20.15,20.15,20.14,20.15,4600.0,12.9316,12.9316,12.9252,12.9316,4600.0
2006-02-27 13:15:00,20.15,20.16,20.15,20.16,2000.0,12.9316,12.938,12.9316,12.938,2000.0
2006-02-27 13:20:00,20.16,20.16,20.14,20.14,10000.0,12.938,12.938,12.9252,12.9252,10000.0
2006-02-27 13:25:00,20.11,20.13,20.11,20.13,5400.0,12.9059,12.9188,12.9059,12.9188,5400.0
2006-02-27 13:30:00,20.13,20.13,20.13,20.13,7800.0,12.9188,12.9188,12.9188,12.9188,7800.0
2006-02-27 13:35:00,20.13,20.15,20.13,20.15,8000.0,12.9188,12.9316,12.9188,12.9316,8000.0
2006-02-27 13:40:00,20.15,20.16,20.15,20.15,4200.0,12.9316,12.938,12.9316,12.9316,4200.0
2006-02-27 13:45:00,20.15,20.17,20.15,20.17,1600.0,12.9316,12.9444,12.9316,12.9444,1600.0
2006-02-27 13:50:00,20.16,20.18,20.16,20.18,5400.0,12.938,12.9508,12.938,12.9508,5400.0
2006-02-27 13:55:00,20.18,20.19,20.18,20.19,16200.0,12.9508,12.9573,12.9508,12.9573,16200.0
2006-02-27 14:00:00,20.19,20.22,20.19,20.22,38200.0,12.9573,12.9765,12.9573,12.9765,38200.0
2006-02-27 14:05:00,20.22,20.24,20.18,20.19,23400.0,12.9765,12.9894,12.9508,12.9573,23400.0
2006-02-27 14:10:00,20.19,20.24,20.19,20.24,20200.0,12.9573,12.9894,12.9573,12.9894,20200.0
2006-02-27 14:15:00,20.24,20.25,20.22,20.23,22200.0,12.9894,12.9958,12.9765,12.9829,22200.0
2006-02-27 14:20:00,20.22,20.23,20.22,20.23,12400.0,12.9765,12.9829,12.9765,12.9829,12400.0
2006-02-27 14:25:00,20.23,20.25,20.23,20.25,8600.0,12.9829,12.9958,12.9829,12.9958,8600.0
2006-02-27 14:30:00,20.25,20.25,20.24,20.24,28200.0,12.9958,12.9958,12.9894,12.9894,28200.0
2006-02-27 14:35:00,20.24,20.27,20.23,20.27,17200.0,12.9894,13.0086,12.9829,13.0086,17200.0
2006-02-27 14:40:00,20.27,20.29,20.27,20.28,18000.0,13.0086,13.0214,13.0086,13.015,18000.0
2006-02-27 14:45:00,20.28,20.28,20.26,20.26,7000.0,13.015,13.015,13.0022,13.0022,7000.0
2006-02-27 14:50:00,20.27,20.27,20.25,20.25,13000.0,13.0086,13.0086,12.9958,12.9958,13000.0
2006-02-27 14:55:00,20.25,20.28,20.25,20.28,30400.0,12.9958,13.015,12.9958,13.015,30400.0
2006-02-27 15:00:00,20.28,20.29,20.28,20.28,14400.0,13.015,13.0214,13.015,13.015,14400.0
2006-02-27 15:05:00,20.28,20.28,20.27,20.27,16600.0,13.015,13.015,13.0086,13.0086,16600.0
2006-02-27 15:10:00,20.27,20.27,20.25,20.27,12400.0,13.0086,13.0086,12.9958,13.0086,12400.0
2006-02-27 15:15:00,20.27,20.28,20.25,20.28,12400.0,13.0086,13.015,12.9958,13.015,12400.0
2006-02-27 15:20:00,20.27,20.28,20.27,20.27,6000.0,13.0086,13.015,13.0086,13.0086,6000.0
2006-02-27 15:25:00,20.27,20.27,20.27,20.27,12600.0,13.0086,13.0086,13.0086,13.0086,12600.0
2006-02-27 15:30:00,20.28,20.28,20.25,20.25,19800.0,13.015,13.015,12.9958,12.9958,19800.0
2006-02-27 15:35:00,20.25,20.25,20.24,20.24,12000.0,12.9958,12.9958,12.9894,12.9894,12000.0
2006-02-27 15:40:00,20.24,20.24,20.23,20.23,10800.0,12.9894,12.9894,12.9829,12.9829,10800.0
2006-02-27 15:45:00,20.23,20.23,20.18,20.19,55600.0,12.9829,12.9829,12.9508,12.9573,55600.0
2006-02-27 15:50:00,20.19,20.21,20.19,20.21,45000.0,12.9573,12.9701,12.9573,12.9701,45000.0
2006-02-27 15:55:00,20.2,20.21,20.2,20.21,22200.0,12.9637,12.9701,12.9637,12.9701,22200.0
2006-02-28 09:30:00,20.17,20.23,20.11,20.23,21200.0,12.9444,12.9829,12.9059,12.9829,21200.0
2006-02-28 09:35:00,20.23,20.25,20.16,20.21,30600.0,12.9829,12.9958,12.938,12.9701,30600.0
2006-02-28 09:40:00,20.21,20.39,20.21,20.37,26400.0,12.9701,13.0856,12.9701,13.0728,26400.0
2006-02-28 09:45:00,20.38,20.38,20.31,20.32,14400.0,13.0792,13.0792,13.0343,13.0407,14400.0
2006-02-28 09:50:00,20.33,20.33,20.31,20.32,16200.0,13.0471,13.0471,13.0343,13.0407,16200.0
2006-02-28 09:55:00,20.32,20.36,20.29,20.29,15400.0,13.0407,13.0664,13.0214,13.0214,15400.0
2006-02-28 10:00:00,20.27,20.28,20.23,20.24,19400.0,13.0086,13.015,12.9829,12.9894,19400.0
2006-02-28 10:05:00,20.24,20.24,20.19,20.23,18600.0,12.9894,12.9894,12.9573,12.9829,18600.0
2006-02-28 10:10:00,20.23,20.24,20.18,20.18,13400.0,12.9829,12.9894,12.9508,12.9508,13400.0
2006-02-28 10:15:00,20.19,20.29,20.17,20.29,21800.0,12.9573,13.0214,12.9444,13.0214,21800.0
2006-02-28 10:20:00,20.3,20.32,20.3,20.31,9600.0,13.0279,13.0407,13.0279,13.0343,9600.0
2006-02-28 10:25:00,20.31,20.33,20.3,20.3,11800.0,13.0343,13.0471,13.0279,13.0279,11800.0
2006-02-28 10:30:00,20.29,20.29,20.25,20.25,17200.0,13.0214,13.0214,12.9958,12.9958,17200.0
2006-02-28 10:35:00,20.25,20.25,20.16,20.18,29400.0,12.9958,12.9958,12.938,12.9508,29400.0
2006-02-28 10:40:00,20.19,20.25,20.17,20.25,30400.0,12.9573,12.9958,12.9444,12.9958,30400.0
2006-02-28 10:45:00,20.25,20.25,20.2,20.22,22000.0,12.9958,12.9958,12.9637,12.9765,22000.0
2006-02-28 10:50:00,20.22,20.25,20.22,20.24,16800.0,12.9765,12.9958,12.9765,12.9894,16800.0
2006-02-28 10:55:00,20.24,20.25,20.24,20.25,14400.0,12.9894,12.9958,12.9894,12.9958,14400.0
2006-02-28 11:00:00,20.25,20.25,20.2,20.24,12800.0,12.9958,12.9958,12.9637,12.9894,12800.0
2006-02-28 11:05:00,20.23,20.29,20.23,20.29,14200.0,12.9829,13.0214,12.9829,13.0214,14200.0
2006-02-28 11:10:00,20.27,20.28,20.25,20.25,17800.0,13.0086,13.015,12.9958,12.9958,17800.0
2006-02-28 11:15:00,20.25,20.27,20.25,20.25,7600.0,12.9958,13.0086,12.9958,12.9958,7600.0
2006-02-28 11:20:00,20.25,20.26,20.25,20.25,12000.0,12.9958,13.0022,12.9958,12.9958,12000.0
2006-02-28 11:25:00,20.25,20.25,20.23,20.23,9400.0,12.9958,12.9958,12.9829,12.9829,9400.0
2006-02-28 11:30:00,20.23,20.24,20.22,20.24,12000.0,12.9829,12.9894,12.9765,12.9894,12000.0
2006-02-28 11:35:00,20.24,20.27,20.24,20.27,9400.0,12.9894,13.0086,12.9894,13.0086,9400.0
2006-02-28 11:40:00,20.26,20.28,20.25,20.25,6600.0,13.0022,13.015,12.9958,12.9958,6600.0
2006-02-28 11:45:00,20.26,20.27,20.26,20.27,6200.0,13.0022,13.0086,13.0022,13.0086,6200.0
2006-02-28 11:50:00,20.27,20.27,20.25,20.26,10400.0,13.0086,13.0086,12.9958,13.0022,10400.0
2006-02-28 11:55:00,20.26,20.27,20.25,20.27,12000.0,13.0022,13.0086,12.9958,13.0086,12000.0
2006-02-28 12:00:00,20.26,20.26,20.25,20.25,8800.0,13.0022,13.0022,12.9958,12.9958,8800.0
2006-02-28 12:05:00,20.25,20.26,20.25,20.25,9400.0,12.9958,13.0022,12.9958,12.9958,9400.0
2006-02-28 12:10:00,20.25,20.25,20.25,20.25,8200.0,12.9958,12.9958,12.9958,12.9958,8200.0
2006-02-28 12:15:00,20.25,20.25,20.25,20.25,15400.0,12.9958,12.9958,12.9958,12.9958,15400.0
2006-02-28 12:20:00,20.25,20.25,20.22,20.22,8400.0,12.9958,12.9958,12.9765,12.9765,8400.0
2006-02-28 12:25:00,20.22,20.22,20.2,20.2,11200.0,12.9765,12.9765,12.9637,12.9637,11200.0
2006-02-28 12:30:00,20.18,20.2,20.18,20.18,16400.0,12.9508,12.9637,12.9508,12.9508,16400.0
2006-02-28 12:35:00,20.18,20.21,20.18,20.21,14000.0,12.9508,12.9701,12.9508,12.9701,14000.0
2006-02-28 12:40:00,20.21,20.22,20.19,20.21,17800.0,12.9701,12.9765,12.9573,12.9701,17800.0
2006-02-28 12:45:00,20.21,20.23,20.21,20.23,7600.0,12.9701,12.9829,12.9701,12.9829,7600.0
2006-02-28 12:50:00,20.23,20.25,20.2,20.22,14200.0,12.9829,12.9958,12.9637,12.9765,14200.0
2006-02-28 12:55:00,20.21,20.24,20.21,20.24,3600.0,12.9701,12.9894,12.9701,12.9894,3600.0
2006-02-28 13:00:00,20.24,20.25,20.24,20.25,10800.0,12.9894,12.9958,12.9894,12.9958,10800.0
2006-02-28 13:05:00,20.24,20.25,20.23,20.24,12400.0,12.9894,12.9958,12.9829,12.9894,12400.0
2006-02-28 13:10:00,20.22,20.24,20.22,20.24,13200.0,12.9765,12.9894,12.9765,12.9894,13200.0
2006-02-28 13:15:00,20.24,20.24,20.24,20.24,5200.0,12.9894,12.9894,12.9894,12.9894,5200.0
2006-02-28 13:20:00,20.24,20.24,20.24,20.24,4600.0,12.9894,12.9894,12.9894,12.9894,4600.0
2006-02-28 13:25:00,20.24,20.26,20.24,20.25,8000.0,12.9894,13.0022,12.9894,12.9958,8000.0
2006-02-28 13:30:00,20.25,20.27,20.25,20.26,16200.0,12.9958,13.0086,12.9958,13.0022,16200.0
2006-02-28 13:35:00,20.26,20.26,20.25,20.25,7600.0,13.0022,13.0022,12.9958,12.9958,7600.0
2006-02-28 13:40:00,20.25,20.25,20.18,20.18,21000.0,12.9958,12.9958,12.9508,12.9508,21000.0
2006-02-28 13:45:00,20.18,20.18,20.17,20.18,17800.0,12.9508,12.9508,12.9444,12.9508,17800.0
2006-02-28 13:50:00,20.18,20.21,20.18,20.21,14200.0,12.9508,12.9701,12.9508,12.9701,14200.0
2006-02-28 13:55:00,20.22,20.23,20.21,20.22,10600.0,12.9765,12.9829,12.9701,12.9765,10600.0
2006-02-28 14:00:00,20.22,20.22,20.18,20.19,8000.0,12.9765,12.9765,12.9508,12.9573,8000.0
2006-02-28 14:05:00,20.19,20.19,20.17,20.17,5400.0,12.9573,12.9573,12.9444,12.9444,5400.0
2006-02-28 14:10:00,20.17,20.17,20.15,20.15,7800.0,12.9444,12.9444,12.9316,12.9316,7800.0
2006-02-28 14:15:00,20.15,20.15,20.11,20.13,26000.0,12.9316,12.9316,12.9059,12.9188,26000.0
2006-02-28 14:20:00,20.13,20.13,20.11,20.13,19200.0,12.9188,12.9188,12.9059,12.9188,19200.0
2006-02-28 14:25:00,20.13,20.16,20.13,20.15,6600.0,12.9188,12.938,12.9188,12.9316,6600.0
2006-02-28 14:30:00,20.14,20.14,20.13,20.13,54600.0,12.9252,12.9252,12.9188,12.9188,54600.0
2006-02-28 14:35:00,20.14,20.14,20.13,20.14,7800.0,12.9252,12.9252,12.9188,12.9252,7800.0
2006-02-28 14:40:00,20.14,20.14,20.12,20.14,13000.0,12.9252,12.9252,12.9123,12.9252,13000.0
2006-02-28 14:45:00,20.14,20.15,20.13,20.14,23000.0,12.9252,12.9316,12.9188,12.9252,23000.0
2006-02-28 14:50:00,20.14,20.16,20.13,20.15,15800.0,12.9252,12.938,12.9188,12.9316,15800.0
2006-02-28 14:55:00,20.15,20.16,20.14,20.14,8400.0,12.9316,12.938,12.9252,12.9252,8400.0
2006-02-28 15:00:00,20.14,20.18,20.14,20.18,18600.0,12.9252,12.9508,12.9252,12.9508,18600.0
2006-02-28 15:05:00,20.19,20.22,20.19,20.21,13200.0,12.9573,12.9765,12.9573,12.9701,13200.0
2006-02-28 15:10:00,20.22,20.22,20.21,20.21,9000.0,12.9765,12.9765,12.9701,12.9701,9000.0
2006-02-28 15:15:00,20.21,20.22,20.2,20.2,14800.0,12.9701,12.9765,12.9637,12.9637,14800.0
2006-02-28 15:20:00,20.2,20.22,20.19,20.21,32400.0,12.9637,12.9765,12.9573,12.9701,32400.0
2006-02-28 15:25:00,20.21,20.23,20.21,20.23,16000.0,12.9701,12.9829,12.9701,12.9829,16000.0
2006-02-28 15:30:00,20.23,20.23,20.21,20.21,39800.0,12.9829,12.9829,12.9701,12.9701,39800.0
2006-02-28 15:35:00,20.21,20.23,20.21,20.22,42600.0,12.9701,12.9829,12.9701,12.9765,42600.0
2006-02-28 15:40:00,20.22,20.23,20.21,20.23,40600.0,12.9765,12.9829,12.9701,12.9829,40600.0
2006-02-28 15:45:00,20.22,20.22,20.21,20.22,70400.0,12.9765,12.9765,12.9701,12.9765,70400.0
2006-02-28 15:50:00,20.22,20.24,20.22,20.23,49200.0,12.9765,12.9894,12.9765,12.9829,49200.0
2006-02-28 15:55:00,20.24,20.24,20.23,20.23,66000.0,12.9894,12.9894,12.9829,12.9829,66000.0
2006-03-01 09:30:00,20.25,20.39,20.25,20.39,16200.0,12.9958,13.0856,12.9958,13.0856,16200.0
2006-03-01 09:35:00,20.38,20.38,20.25,20.28,8000.0,13.0792,13.0792,12.9958,13.015,8000.0
2006-03-01 09:40:00,20.29,20.29,20.27,20.28,8800.0,13.0214,13.0214,13.0086,13.015,8800.0
2006-03-01 09:45:00,20.28,20.3,20.25,20.27,16000.0,13.015,13.0279,12.9958,13.0086,16000.0
2006-03-01 09:50:00,20.27,20.28,20.26,20.27,32000.0,13.0086,13.015,13.0022,13.0086,32000.0
2006-03-01 09:55:00,20.27,20.27,20.23,20.25,31400.0,13.0086,13.0086,12.9829,12.9958,31400.0
2006-03-01 10:00:00,20.24,20.26,20.21,20.21,46200.0,12.9894,13.0022,12.9701,12.9701,46200.0
2006-03-01 10:05:00,20.2,20.2,20.15,20.16,7400.0,12.9637,12.9637,12.9316,12.938,7400.0
2006-03-01 10:10:00,20.16,20.2,20.11,20.11,15200.0,12.938,12.9637,12.9059,12.9059,15200.0
2006-03-01 10:15:00,20.11,20.16,20.1,20.16,7400.0,12.9059,12.938,12.8995,12.938,7400.0
2006-03-01 10:20:00,20.17,20.23,20.16,20.21,14600.0,12.9444,12.9829,12.938,12.9701,14600.0
2006-03-01 10:25:00,20.21,20.22,20.18,20.18,19800.0,12.9701,12.9765,12.9508,12.9508,19800.0
2006-03-01 10:30:00,20.18,20.21,20.18,20.2,38000.0,12.9508,12.9701,12.9508,12.9637,38000.0
2006-03-01 10:35:00,20.21,20.22,20.21,20.22,12600.0,12.9701,12.9765,12.9701,12.9765,12600.0
2006-03-01 10:40:00,20.23,20.25,20.22,20.22,16400.0,12.9829,12.9958,12.9765,12.9765,16400.0
2006-03-01 10:45:00,20.24,20.3,20.24,20.3,24800.0,12.9894,13.0279,12.9894,13.0279,24800.0
2006-03-01 10:50:00,20.3,20.35,20.28,20.35,15400.0,13.0279,13.0599,13.015,13.0599,15400.0
2006-03-01 10:55:00,20.34,20.36,20.34,20.36,9400.0,13.0535,13.0664,13.0535,13.0664,9400.0
2006-03-01 11:00:00,20.36,20.38,20.36,20.36,17000.0,13.0664,13.0792,13.0664,13.0664,17000.0
2006-03-01 11:05:00,20.36,20.36,20.31,20.31,13400.0,13.0664,13.0664,13.0343,13.0343,13400.0
2006-03-01 11:10:00,20.3,20.31,20.3,20.31,3800.0,13.0279,13.0343,13.0279,13.0343,3800.0
2006-03-01 11:15:00,20.31,20.32,20.31,20.32,5200.0,13.0343,13.0407,13.0343,13.0407,5200.0
2006-03-01 11:20:00,20.32,20.32,20.31,20.32,3800.0,13.0407,13.0407,13.0343,13.0407,3800.0
2006-03-01 11:25:00,20.31,20.33,20.31,20.32,10400.0,13.0343,13.0471,13.0343,13.0407,10400.0
2006-03-01 11:30:00,20.32,20.34,20.32,20.32,5600.0,13.0407,13.0535,13.0407,13.0407,5600.0
2006-03-01 11:35:00,20.31,20.32,20.31,20.32,5600.0,13.0343,13.0407,13.0343,13.0407,5600.0
2006-03-01 11:40:00,20.32,20.32,20.3,20.31,3400.0,13.0407,13.0407,13.0279,13.0343,3400.0
2006-03-01 11:45:00,20.31,20.33,20.31,20.32,3800.0,13.0343,13.0471,13.0343,13.0407,3800.0
2006-03-01 11:50:00,20.33,20.36,20.33,20.36,6200.0,13.0471,13.0664,13.0471,13.0664,6200.0
2006-03-01 11:55:00,20.36,20.36,20.34,20.35,8000.0,13.0664,13.0664,13.0535,13.0599,8000.0
2006-03-01 12:00:00,20.35,20.38,20.35,20.36,6400.0,13.0599,13.0792,13.0599,13.0664,6400.0
2006-03-01 12:05:00,20.36,20.36,20.35,20.35,3000.0,13.0664,13.0664,13.0599,13.0599,3000.0
2006-03-01 12:10:00,20.35,20.35,20.34,20.34,2200.0,13.0599,13.0599,13.0535,13.0535,2200.0
2006-03-01 12:15:00,20.34,20.34,20.29,20.3,4600.0,13.0535,13.0535,13.0214,13.0279,4600.0
2006-03-01 12:20:00,20.3,20.31,20.3,20.31,11600.0,13.0279,13.0343,13.0279,13.0343,11600.0
2006-03-01 12:25:00,20.31,20.32,20.31,20.32,2200.0,13.0343,13.0407,13.0343,13.0407,2200.0
2006-03-01 12:30:00,20.32,20.32,20.31,20.31,2600.0,13.0407,13.0407,13.0343,13.0343,2600.0
2006-03-01 12:35:00,20.32,20.32,20.31,20.31,13400.0,13.0407,13.0407,13.0343,13.0343,13400.0
2006-03-01 12:40:00,20.31,20.31,20.31,20.31,10600.0,13.0343,13.0343,13.0343,13.0343,10600.0
2006-03-01 12:45:00,20.31,20.31,20.31,20.31,6000.0,13.0343,13.0343,13.0343,13.0343,6000.0
2006-03-01 12:50:00,20.31,20.31,20.3,20.3,11400.0,13.0343,13.0343,13.0279,13.0279,11400.0
2006-03-01 12:55:00,20.3,20.3,20.3,20.3,6600.0,13.0279,13.0279,13.0279,13.0279,6600.0
2006-03-01 13:00:00,20.3,20.3,20.3,20.3,9000.0,13.0279,13.0279,13.0279,13.0279,9000.0
2006-03-01 13:05:00,20.3,20.32,20.29,20.29,23000.0,13.0279,13.0407,13.0214,13.0214,23000.0
2006-03-01 13:10:00,20.29,20.29,20.28,20.28,1200.0,13.0214,13.0214,13.015,13.015,1200.0
2006-03-01 13:15:00,20.29,20.29,20.29,20.29,2400.0,13.0214,13.0214,13.0214,13.0214,2400.0
2006-03-01 13:20:00,20.29,20.29,20.29,20.29,6800.0,13.0214,13.0214,13.0214,13.0214,6800.0
2006-03-01 13:25:00,20.29,20.3,20.29,20.3,3000.0,13.0214,13.0279,13.0214,13.0279,3000.0
2006-03-01 13:30:00,20.3,20.3,20.29,20.29,5200.0,13.0279,13.0279,13.0214,13.0214,5200.0
2006-03-01 13:35:00,20.28,20.28,20.25,20.27,29000.0,13.015,13.015,12.9958,13.0086,29000.0
2006-03-01 13:40:00,20.28,20.28,20.28,20.28,6000.0,13.015,13.015,13.015,13.015,6000.0
2006-03-01 13:45:00,20.28,20.28,20.25,20.26,23600.0,13.015,13.015,12.9958,13.0022,23600.0
2006-03-01 13:50:00,20.26,20.28,20.25,20.25,11600.0,13.0022,13.015,12.9958,12.9958,11600.0
2006-03-01 13:55:00,20.26,20.29,20.26,20.29,7400.0,13.0022,13.0214,13.0022,13.0214,7400.0
2006-03-01 14:00:00,20.29,20.29,20.25,20.27,11800.0,13.0214,13.0214,12.9958,13.0086,11800.0
2006-03-01 14:05:00,20.27,20.29,20.25,20.29,13200.0,13.0086,13.0214,12.9958,13.0214,13200.0
2006-03-01 14:10:00,20.29,20.3,20.29,20.3,4200.0,13.0214,13.0279,13.0214,13.0279,4200.0
2006-03-01 14:15:00,20.3,20.3,20.29,20.3,8400.0,13.0279,13.0279,13.0214,13.0279,8400.0
2006-03-01 14:20:00,20.3,20.3,20.28,20.3,5200.0,13.0279,13.0279,13.015,13.0279,5200.0
2006-03-01 14:25:00,20.3,20.3,20.28,20.28,5400.0,13.0279,13.0279,13.015,13.015,5400.0
2006-03-01 14:30:00,20.29,20.31,20.29,20.31,5600.0,13.0214,13.0343,13.0214,13.0343,5600.0
2006-03-01 14:35:00,20.31,20.32,20.31,20.32,3000.0,13.0343,13.0407,13.0343,13.0407,3000.0
2006-03-01 14:40:00,20.32,20.34,20.32,20.34,3000.0,13.0407,13.0535,13.0407,13.0535,3000.0
2006-03-01 14:45:00,20.34,20.36,20.34,20.36,7800.0,13.0535,13.0664,13.0535,13.0664,7800.0
2006-03-01 14:50:00,20.36,20.38,20.36,20.38,4400.0,13.0664,13.0792,13.0664,13.0792,4400.0
2006-03-01 14:55:00,20.38,20.39,20.36,20.36,5000.0,13.0792,13.0856,13.0664,13.0664,5000.0
2006-03-01 15:00:00,20.36,20.36,20.34,20.34,5400.0,13.0664,13.0664,13.0535,13.0535,5400.0
2006-03-01 15:05:00,20.32,20.35,20.32,20.35,11200.0,13.0407,13.0599,13.0407,13.0599,11200.0
2006-03-01 15:10:00,20.35,20.35,20.33,20.35,6200.0,13.0599,13.0599,13.0471,13.0599,6200.0
2006-03-01 15:15:00,20.35,20.38,20.34,20.38,12800.0,13.0599,13.0792,13.0535,13.0792,12800.0
2006-03-01 15:20:00,20.38,20.4,20.37,20.4,5000.0,13.0792,13.092,13.0728,13.092,5000.0
2006-03-01 15:25:00,20.4,20.4,20.39,20.4,12800.0,13.092,13.092,13.0856,13.092,12800.0
2006-03-01 15:30:00,20.4,20.42,20.4,20.42,11800.0,13.092,13.1049,13.092,13.1049,11800.0
2006-03-01 15:35:00,20.42,20.42,20.41,20.41,5800.0,13.1049,13.1049,13.0985,13.0985,5800.0
2006-03-01 15:40:00,20.4,20.4,20.38,20.4,24400.0,13.092,13.092,13.0792,13.092,24400.0
2006-03-01 15:45:00,20.4,20.43,20.39,20.43,41800.0,13.092,13.1113,13.0856,13.1113,41800.0
2006-03-01 15:50:00,20.42,20.42,20.41,20.41,8400.0,13.1049,13.1049,13.0985,13.0985,8400.0
2006-03-01 15:55:00,20.41,20.41,20.41,20.41,35800.0,13.0985,13.0985,13.0985,13.0985,35800.0
2006-03-02 09:30:00,20.37,20.38,20.24,20.29,25400.0,13.0728,13.0792,12.9894,13.0214,25400.0
2006-03-02 09:35:00,20.31,20.32,20.2,20.2,36200.0,13.0343,13.0407,12.9637,12.9637,36200.0
2006-03-02 09:40:00,20.22,20.28,20.22,20.25,32000.0,12.9765,13.015,12.9765,12.9958,32000.0
2006-03-02 09:45:00,20.25,20.28,20.22,20.25,18600.0,12.9958,13.015,12.9765,12.9958,18600.0
2006-03-02 09:50:00,20.25,20.25,20.22,20.23,40800.0,12.9958,12.9958,12.9765,12.9829,40800.0
2006-03-02 09:55:00,20.23,20.23,20.2,20.2,10000.0,12.9829,12.9829,12.9637,12.9637,10000.0
2006-03-02 10:00:00,20.2,20.25,20.18,20.2,21000.0,12.9637,12.9958,12.9508,12.9637,21000.0
2006-03-02 10:05:00,20.21,20.25,20.21,20.22,23600.0,12.9701,12.9958,12.9701,12.9765,23600.0
2006-03-02 10:10:00,20.21,20.22,20.18,20.19,6800.0,12.9701,12.9765,12.9508,12.9573,6800.0
2006-03-02 10:15:00,20.21,20.24,20.21,20.23,4800.0,12.9701,12.9894,12.9701,12.9829,4800.0
2006-03-02 10:20:00,20.23,20.24,20.23,20.24,6200.0,12.9829,12.9894,12.9829,12.9894,6200.0
2006-03-02 10:25:00,20.23,20.36,20.23,20.35,27000.0,12.9829,13.0664,12.9829,13.0599,27000.0
2006-03-02 10:30:00,20.33,20.36,20.32,20.33,9800.0,13.0471,13.0664,13.0407,13.0471,9800.0
2006-03-02 10:35:00,20.35,20.36,20.31,20.32,14200.0,13.0599,13.0664,13.0343,13.0407,14200.0
2006-03-02 10:40:00,20.3,20.31,20.29,20.31,7800.0,13.0279,13.0343,13.0214,13.0343,7800.0
2006-03-02 10:45:00,20.32,20.32,20.25,20.26,39000.0,13.0407,13.0407,12.9958,13.0022,39000.0
2006-03-02 10:50:00,20.26,20.26,20.25,20.25,18200.0,13.0022,13.0022,12.9958,12.9958,18200.0
2006-03-02 10:55:00,20.26,20.26,20.23,20.24,24400.0,13.0022,13.0022,12.9829,12.9894,24400.0
2006-03-02 11:00:00,20.22,20.24,20.22,20.24,26600.0,12.9765,12.9894,12.9765,12.9894,26600.0
2006-03-02 11:05:00,20.25,20.25,20.21,20.24,16000.0,12.9958,12.9958,12.9701,12.9894,16000.0
2006-03-02 11:10:00,20.24,20.24,20.23,20.23,6600.0,12.9894,12.9894,12.9829,12.9829,6600.0
2006-03-02 11:15:00,20.24,20.24,20.23,20.23,4400.0,12.9894,12.9894,12.9829,12.9829,4400.0
2006-03-02 11:20:00,20.23,20.25,20.23,20.24,17400.0,12.9829,12.9958,12.9829,12.9894,17400.0
2006-03-02 11:25:00,20.24,20.24,20.22,20.24,38200.0,12.9894,12.9894,12.9765,12.9894,38200.0
2006-03-02 11:30:00,20.23,20.23,20.22,20.23,8400.0,12.9829,12.9829,12.9765,12.9829,8400.0
2006-03-02 11:35:00,20.23,20.23,20.22,20.22,3400.0,12.9829,12.9829,12.9765,12.9765,3400.0
2006-03-02 11:40:00,20.21,20.23,20.21,20.23,22000.0,12.9701,12.9829,12.9701,12.9829,22000.0
2006-03-02 11:45:00,20.24,20.25,20.23,20.23,13000.0,12.9894,12.9958,12.9829,12.9829,13000.0
2006-03-02 11:50:00,20.24,20.24,20.21,20.21,4800.0,12.9894,12.9894,12.9701,12.9701,4800.0
2006-03-02 11:55:00,20.21,20.22,20.2,20.21,6400.0,12.9701,12.9765,12.9637,12.9701,6400.0
2006-03-02 12:00:00,20.21,20.24,20.21,20.24,10000.0,12.9701,12.9894,12.9701,12.9894,10000.0
2006-03-02 12:05:00,20.24,20.25,20.21,20.22,23200.0,12.9894,12.9958,12.9701,12.9765,23200.0
2006-03-02 12:10:00,20.23,20.23,20.2,20.21,7200.0,12.9829,12.9829,12.9637,12.9701,7200.0
2006-03-02 12:15:00,20.2,20.21,20.19,20.2,15000.0,12.9637,12.9701,12.9573,12.9637,15000.0
2006-03-02 12:20:00,20.19,20.2,20.18,20.18,15200.0,12.9573,12.9637,12.9508,12.9508,15200.0
2006-03-02 12:25:00,20.18,20.18,20.13,20.13,57200.0,12.9508,12.9508,12.9188,12.9188,57200.0
2006-03-02 12:30:00,20.13,20.13,20.09,20.1,7200.0,12.9188,12.9188,12.8931,12.8995,7200.0
2006-03-02 12:35:00,20.09,20.13,20.08,20.11,47600.0,12.8931,12.9188,12.8867,12.9059,47600.0
2006-03-02 12:40:00,20.14,20.16,20.13,20.15,26600.0,12.9252,12.938,12.9188,12.9316,26600.0
2006-03-02 12:45:00,20.15,20.17,20.14,20.15,28200.0,12.9316,12.9444,12.9252,12.9316,28200.0
2006-03-02 12:50:00,20.15,20.15,20.14,20.14,14800.0,12.9316,12.9316,12.9252,12.9252,14800.0
2006-03-02 12:55:00,20.13,20.15,20.13,20.15,42600.0,12.9188,12.9316,12.9188,12.9316,42600.0
2006-03-02 13:00:00,20.15,20.15,20.13,20.13,3200.0,12.9316,12.9316,12.9188,12.9188,3200.0
2006-03-02 13:05:00,20.13,20.18,20.13,20.16,15200.0,12.9188,12.9508,12.9188,12.938,15200.0
2006-03-02 13:10:00,20.16,20.18,20.16,20.16,13200.0,12.938,12.9508,12.938,12.938,13200.0
2006-03-02 13:15:00,20.16,20.18,20.16,20.18,18600.0,12.938,12.9508,12.938,12.9508,18600.0
2006-03-02 13:20:00,20.18,20.18,20.18,20.18,3600.0,12.9508,12.9508,12.9508,12.9508,3600.0
2006-03-02 13:25:00,20.17,20.17,20.14,20.16,5600.0,12.9444,12.9444,12.9252,12.938,5600.0
2006-03-02 13:30:00,20.15,20.18,20.14,20.16,7400.0,12.9316,12.9508,12.9252,12.938,7400.0
2006-03-02 13:35:00,20.15,20.15,20.13,20.13,6200.0,12.9316,12.9316,12.9188,12.9188,6200.0
2006-03-02 13:40:00,20.14,20.17,20.14,20.15,10200.0,12.9252,12.9444,12.9252,12.9316,10200.0
2006-03-02 13:45:00,20.15,20.15,20.15,20.15,5600.0,12.9316,12.9316,12.9316,12.9316,5600.0
2006-03-02 13:50:00,20.16,20.16,20.14,20.16,13400.0,12.938,12.938,12.9252,12.938,13400.0
2006-03-02 13:55:00,20.16,20.17,20.16,20.16,8400.0,12.938,12.9444,12.938,12.938,8400.0
2006-03-02 14:00:00,20.16,20.18,20.16,20.17,6000.0,12.938,12.9508,12.938,12.9444,6000.0
2006-03-02 14:05:00,20.17,20.19,20.17,20.19,23200.0,12.9444,12.9573,12.9444,12.9573,23200.0
2006-03-02 14:10:00,20.2,20.21,20.14,20.14,6600.0,12.9637,12.9701,12.9252,12.9252,6600.0
2006-03-02 14:15:00,20.14,20.16,20.14,20.16,20800.0,12.9252,12.938,12.9252,12.938,20800.0
2006-03-02 14:20:00,20.17,20.18,20.16,20.17,18200.0,12.9444,12.9508,12.938,12.9444,18200.0
2006-03-02 14:25:00,20.16,20.17,20.16,20.17,12600.0,12.938,12.9444,12.938,12.9444,12600.0
2006-03-02 14:30:00,20.17,20.18,20.16,20.18,23800.0,12.9444,12.9508,12.938,12.9508,23800.0
2006-03-02 14:35:00,20.18,20.18,20.16,20.16,10400.0,12.9508,12.9508,12.938,12.938,10400.0
2006-03-02 14:40:00,20.16,20.18,20.15,20.18,7200.0,12.938,12.9508,12.9316,12.9508,7200.0
2006-03-02 14:45:00,20.17,20.18,20.15,20.17,10200.0,12.9444,12.9508,12.9316,12.9444,10200.0
2006-03-02 14:50:00,20.17,20.17,20.14,20.17,14200.0,12.9444,12.9444,12.9252,12.9444,14200.0
2006-03-02 14:55:00,20.16,20.16,20.16,20.16,1200.0,12.938,12.938,12.938,12.938,1200.0
2006-03-02 15:00:00,20.15,20.2,20.15,20.2,8200.0,12.9316,12.9637,12.9316,12.9637,8200.0
2006-03-02 15:05:00,20.2,20.2,20.18,20.2,2400.0,12.9637,12.9637,12.9508,12.9637,2400.0
2006-03-02 15:10:00,20.2,20.21,20.2,20.21,5000.0,12.9637,12.9701,12.9637,12.9701,5000.0
2006-03-02 15:15:00,20.21,20.23,20.21,20.21,7200.0,12.9701,12.9829,12.9701,12.9701,7200.0
2006-03-02 15:20:00,20.2,20.21,20.15,20.2,21200.0,12.9637,12.9701,12.9316,12.9637,21200.0
2006-03-02 15:25:00,20.21,20.22,20.21,20.21,2600.0,12.9701,12.9765,12.9701,12.9701,2600.0
2006-03-02 15:30:00,20.21,20.21,20.18,20.18,17800.0,12.9701,12.9701,12.9508,12.9508,17800.0
2006-03-02 15:35:00,20.18,20.18,20.17,20.17,7000.0,12.9508,12.9508,12.9444,12.9444,7000.0
2006-03-02 15:40:00,20.17,20.2,20.17,20.18,49200.0,12.9444,12.9637,12.9444,12.9508,49200.0
2006-03-02 15:45:00,20.18,20.2,20.18,20.2,10600.0,12.9508,12.9637,12.9508,12.9637,10600.0
2006-03-02 15:50:00,20.2,20.21,20.2,20.2,14400.0,12.9637,12.9701,12.9637,12.9637,14400.0
2006-03-02 15:55:00,20.2,20.22,20.2,20.21,20000.0,12.9637,12.9765,12.9637,12.9701,20000.0
2006-03-03 09:35:00,20.21,20.24,20.21,20.24,16200.0,12.9701,12.9894,12.9701,12.9894,16200.0
2006-03-03 09:40:00,20.23,20.24,20.22,20.24,8800.0,12.9829,12.9894,12.9765,12.9894,8800.0
2006-03-03 09:45:00,20.24,20.24,20.2,20.2,4000.0,12.9894,12.9894,12.9637,12.9637,4000.0
2006-03-03 09:50:00,20.2,20.21,20.18,20.21,10400.0,12.9637,12.9701,12.9508,12.9701,10400.0
2006-03-03 09:55:00,20.21,20.25,20.2,20.25,39600.0,12.9701,12.9958,12.9637,12.9958,39600.0
2006-03-03 10:00:00,20.25,20.25,20.22,20.24,6800.0,12.9958,12.9958,12.9765,12.9894,6800.0
2006-03-03 10:05:00,20.24,20.24,20.23,20.23,2400.0,12.9894,12.9894,12.9829,12.9829,2400.0
2006-03-03 10:10:00,20.23,20.23,20.2,20.22,6800.0,12.9829,12.9829,12.9637,12.9765,6800.0
2006-03-03 10:15:00,20.22,20.22,20.2,20.2,5400.0,12.9765,12.9765,12.9637,12.9637,5400.0
2006-03-03 10:20:00,20.18,20.21,20.18,20.21,12400.0,12.9508,12.9701,12.9508,12.9701,12400.0
2006-03-03 10:25:00,20.2,20.22,20.19,20.2,10800.0,12.9637,12.9765,12.9573,12.9637,10800.0
2006-03-03 10:30:00,20.2,20.21,20.2,20.2,13400.0,12.9637,12.9701,12.9637,12.9637,13400.0
2006-03-03 10:35:00,20.21,20.21,20.19,20.19,13600.0,12.9701,12.9701,12.9573,12.9573,13600.0
2006-03-03 10:40:00,20.2,20.22,20.2,20.21,5800.0,12.9637,12.9765,12.9637,12.9701,5800.0
2006-03-03 10:45:00,20.2,20.22,20.2,20.21,7000.0,12.9637,12.9765,12.9637,12.9701,7000.0
2006-03-03 10:50:00,20.2,20.2,20.16,20.16,10400.0,12.9637,12.9637,12.938,12.938,10400.0
2006-03-03 10:55:00,20.16,20.16,20.13,20.13,11200.0,12.938,12.938,12.9188,12.9188,11200.0
2006-03-03 11:00:00,20.13,20.15,20.13,20.15,7200.0,12.9188,12.9316,12.9188,12.9316,7200.0
2006-03-03 11:05:00,20.15,20.15,20.15,20.15,2600.0,12.9316,12.9316,12.9316,12.9316,2600.0
2006-03-03 11:10:00,20.14,20.14,20.13,20.14,6800.0,12.9252,12.9252,12.9188,12.9252,6800.0
2006-03-03 11:15:00,20.13,20.13,20.12,20.13,7000.0,12.9188,12.9188,12.9123,12.9188,7000.0
2006-03-03 11:20:00,20.12,20.12,20.11,20.11,2400.0,12.9123,12.9123,12.9059,12.9059,2400.0
2006-03-03 11:25:00,20.11,20.11,20.11,20.11,3600.0,12.9059,12.9059,12.9059,12.9059,3600.0
2006-03-03 11:30:00,20.11,20.11,20.1,20.11,15000.0,12.9059,12.9059,12.8995,12.9059,15000.0
2006-03-03 11:35:00,20.11,20.13,20.11,20.13,3200.0,12.9059,12.9188,12.9059,12.9188,3200.0
2006-03-03 11:40:00,20.13,20.13,20.11,20.11,2800.0,12.9188,12.9188,12.9059,12.9059,2800.0
2006-03-03 11:45:00,20.12,20.14,20.12,20.13,27200.0,12.9123,12.9252,12.9123,12.9188,27200.0
2006-03-03 11:50:00,20.13,20.13,20.11,20.11,1400.0,12.9188,12.9188,12.9059,12.9059,1400.0
2006-03-03 11:55:00,20.11,20.12,20.11,20.11,2000.0,12.9059,12.9123,12.9059,12.9059,2000.0
2006-03-03 12:00:00,20.11,20.14,20.11,20.14,6800.0,12.9059,12.9252,12.9059,12.9252,6800.0
2006-03-03 12:05:00,20.14,20.14,20.11,20.11,3800.0,12.9252,12.9252,12.9059,12.9059,3800.0
2006-03-03 12:10:00,20.11,20.13,20.11,20.13,3400.0,12.9059,12.9188,12.9059,12.9188,3400.0
2006-03-03 12:15:00,20.13,20.13,20.12,20.13,1400.0,12.9188,12.9188,12.9123,12.9188,1400.0
2006-03-03 12:20:00,20.13,20.16,20.13,20.16,3800.0,12.9188,12.938,12.9188,12.938,3800.0
2006-03-03 12:25:00,20.15,20.2,20.15,20.2,6200.0,12.9316,12.9637,12.9316,12.9637,6200.0
2006-03-03 12:30:00,20.2,20.2,20.18,20.19,1800.0,12.9637,12.9637,12.9508,12.9573,1800.0
2006-03-03 12:35:00,20.18,20.2,20.18,20.2,2200.0,12.9508,12.9637,12.9508,12.9637,2200.0
2006-03-03 12:40:00,20.2,20.21,20.2,20.21,2000.0,12.9637,12.9701,12.9637,12.9701,2000.0
2006-03-03 12:45:00,20.2,20.2,20.18,20.18,1000.0,12.9637,12.9637,12.9508,12.9508,1000.0
2006-03-03 12:50:00,20.2,20.2,20.18,20.18,2400.0,12.9637,12.9637,12.9508,12.9508,2400.0
2006-03-03 12:55:00,20.18,20.2,20.18,20.2,2200.0,12.9508,12.9637,12.9508,12.9637,2200.0
2006-03-03 13:00:00,20.2,20.2,20.19,20.19,800.0,12.9637,12.9637,12.9573,12.9573,800.0
2006-03-03 13:05:00,20.18,20.19,20.18,20.19,1400.0,12.9508,12.9573,12.9508,12.9573,1400.0
2006-03-03 13:10:00,20.18,20.18,20.17,20.17,3200.0,12.9508,12.9508,12.9444,12.9444,3200.0
2006-03-03 13:15:00,20.17,20.17,20.16,20.17,2600.0,12.9444,12.9444,12.938,12.9444,2600.0
2006-03-03 13:20:00,20.17,20.18,20.17,20.17,2400.0,12.9444,12.9508,12.9444,12.9444,2400.0
2006-03-03 13:25:00,20.18,20.22,20.18,20.22,9200.0,12.9508,12.9765,12.9508,12.9765,9200.0
2006-03-03 13:30:00,20.24,20.25,20.23,20.24,16000.0,12.9894,12.9958,12.9829,12.9894,16000.0
2006-03-03 13:35:00,20.25,20.25,20.22,20.23,18800.0,12.9958,12.9958,12.9765,12.9829,18800.0
2006-03-03 13:40:00,20.23,20.25,20.23,20.25,8600.0,12.9829,12.9958,12.9829,12.9958,8600.0
2006-03-03 13:45:00,20.26,20.28,20.26,20.28,4800.0,13.0022,13.015,13.0022,13.015,4800.0
2006-03-03 13:50:00,20.27,20.33,20.27,20.32,11800.0,13.0086,13.0471,13.0086,13.0407,11800.0
2006-03-03 13:55:00,20.33,20.33,20.3,20.3,11000.0,13.0471,13.0471,13.0279,13.0279,11000.0
2006-03-03 14:00:00,20.3,20.3,20.27,20.27,1800.0,13.0279,13.0279,13.0086,13.0086,1800.0
2006-03-03 14:05:00,20.27,20.27,20.26,20.26,6000.0,13.0086,13.0086,13.0022,13.0022,6000.0
2006-03-03 14:10:00,20.25,20.25,20.25,20.25,400.0,12.9958,12.9958,12.9958,12.9958,400.0
2006-03-03 14:15:00,20.25,20.26,20.23,20.23,5000.0,12.9958,13.0022,12.9829,12.9829,5000.0
2006-03-03 14:20:00,20.25,20.25,20.24,20.24,2600.0,12.9958,12.9958,12.9894,12.9894,2600.0
2006-03-03 14:25:00,20.24,20.24,20.23,20.24,15400.0,12.9894,12.9894,12.9829,12.9894,15400.0
2006-03-03 14:30:00,20.24,20.24,20.2,20.2,6200.0,12.9894,12.9894,12.9637,12.9637,6200.0
2006-03-03 14:35:00,20.2,20.24,20.2,20.24,7200.0,12.9637,12.9894,12.9637,12.9894,7200.0
2006-03-03 14:40:00,20.23,20.24,20.23,20.23,6000.0,12.9829,12.9894,12.9829,12.9829,6000.0
2006-03-03 14:45:00,20.23,20.24,20.21,20.21,2200.0,12.9829,12.9894,12.9701,12.9701,2200.0
2006-03-03 14:50:00,20.24,20.24,20.23,20.24,8400.0,12.9894,12.9894,12.9829,12.9894,8400.0
2006-03-03 14:55:00,20.24,20.26,20.24,20.26,4600.0,12.9894,13.0022,12.9894,13.0022,4600.0
2006-03-03 15:00:00,20.26,20.27,20.25,20.25,13800.0,13.0022,13.0086,12.9958,12.9958,13800.0
2006-03-03 15:05:00,20.24,20.24,20.18,20.18,3800.0,12.9894,12.9894,12.9508,12.9508,3800.0
2006-03-03 15:10:00,20.2,20.22,20.19,20.2,8200.0,12.9637,12.9765,12.9573,12.9637,8200.0
2006-03-03 15:15:00,20.21,20.23,20.18,20.18,8000.0,12.9701,12.9829,12.9508,12.9508,8000.0
2006-03-03 15:20:00,20.18,20.18,20.16,20.18,8000.0,12.9508,12.9508,12.938,12.9508,8000.0
2006-03-03 15:25:00,20.18,20.18,20.16,20.17,21000.0,12.9508,12.9508,12.938,12.9444,21000.0
2006-03-03 15:30:00,20.17,20.17,20.16,20.17,15400.0,12.9444,12.9444,12.938,12.9444,15400.0
2006-03-03 15:35:00,20.17,20.17,20.13,20.14,14400.0,12.9444,12.9444,12.9188,12.9252,14400.0
2006-03-03 15:40:00,20.15,20.17,20.14,20.14,11000.0,12.9316,12.9444,12.9252,12.9252,11000.0
2006-03-03 15:45:00,20.13,20.14,20.12,20.13,26000.0,12.9188,12.9252,12.9123,12.9188,26000.0
2006-03-03 15:50:00,20.13,20.16,20.13,20.13,26000.0,12.9188,12.938,12.9188,12.9188,26000.0
2006-03-03 15:55:00,20.13,20.15,20.12,20.15,21800.0,12.9188,12.9316,12.9123,12.9316,21800.0
2006-03-06 09:30:00,20.1,20.1,20.07,20.07,10600.0,12.8995,12.8995,12.8803,12.8803,10600.0
2006-03-06 09:35:00,20.03,20.03,19.98,20.0,22400.0,12.8546,12.8546,12.8225,12.8353,22400.0
2006-03-06 09:40:00,20.0,20.0,20.0,20.0,14400.0,12.8353,12.8353,12.8353,12.8353,14400.0
2006-03-06 09:45:00,20.0,20.0,19.95,20.0,10000.0,12.8353,12.8353,12.8032,12.8353,10000.0
2006-03-06 09:50:00,20.0,20.02,20.0,20.0,3600.0,12.8353,12.8482,12.8353,12.8353,3600.0
2006-03-06 09:55:00,20.01,20.04,20.0,20.02,4200.0,12.8417,12.861,12.8353,12.8482,4200.0
2006-03-06 10:00:00,20.02,20.03,19.98,19.98,15200.0,12.8482,12.8546,12.8225,12.8225,15200.0
2006-03-06 10:05:00,19.98,20.03,19.98,20.0,6400.0,12.8225,12.8546,12.8225,12.8353,6400.0
2006-03-06 10:10:00,20.02,20.02,20.0,20.02,8000.0,12.8482,12.8482,12.8353,12.8482,8000.0
2006-03-06 10:15:00,20.0,20.01,19.99,19.99,5800.0,12.8353,12.8417,12.8289,12.8289,5800.0
2006-03-06 10:20:00,19.97,19.98,19.96,19.96,3000.0,12.8161,12.8225,12.8097,12.8097,3000.0
2006-03-06 10:25:00,19.96,19.98,19.93,19.96,15200.0,12.8097,12.8225,12.7904,12.8097,15200.0
2006-03-06 10:30:00,19.97,19.98,19.93,19.93,5000.0,12.8161,12.8225,12.7904,12.7904,5000.0
2006-03-06 10:35:00,19.95,19.95,19.95,19.95,2000.0,12.8032,12.8032,12.8032,12.8032,2000.0
2006-03-06 10:40:00,19.95,19.95,19.92,19.92,6000.0,12.8032,12.8032,12.784,12.784,6000.0
2006-03-06 10:45:00,19.91,19.92,19.9,19.92,5800.0,12.7776,12.784,12.7712,12.784,5800.0
2006-03-06 10:50:00,19.91,19.92,19.91,19.92,4200.0,12.7776,12.784,12.7776,12.784,4200.0
2006-03-06 10:55:00,19.92,19.96,19.92,19.96,11400.0,12.784,12.8097,12.784,12.8097,11400.0
2006-03-06 11:00:00,19.96,20.01,19.96,20.01,23400.0,12.8097,12.8417,12.8097,12.8417,23400.0
2006-03-06 11:05:00,20.0,20.0,19.97,19.97,3200.0,12.8353,12.8353,12.8161,12.8161,3200.0
2006-03-06 11:10:00,19.97,19.97,19.95,19.95,5600.0,12.8161,12.8161,12.8032,12.8032,5600.0
2006-03-06 11:15:00,19.95,19.96,19.95,19.95,3600.0,12.8032,12.8097,12.8032,12.8032,3600.0
2006-03-06 11:20:00,19.95,19.97,19.95,19.97,4600.0,12.8032,12.8161,12.8032,12.8161,4600.0
2006-03-06 11:25:00,19.97,20.01,19.97,19.99,24600.0,12.8161,12.8417,12.8161,12.8289,24600.0
2006-03-06 11:30:00,20.0,20.02,19.99,20.02,14000.0,12.8353,12.8482,12.8289,12.8482,14000.0
2006-03-06 11:35:00,20.01,20.02,20.0,20.02,2600.0,12.8417,12.8482,12.8353,12.8482,2600.0
2006-03-06 11:40:00,20.02,20.02,19.98,19.99,7400.0,12.8482,12.8482,12.8225,12.8289,7400.0
2006-03-06 11:45:00,19.98,19.99,19.97,19.98,4000.0,12.8225,12.8289,12.8161,12.8225,4000.0
2006-03-06 11:50:00,19.98,19.99,19.98,19.99,5800.0,12.8225,12.8289,12.8225,12.8289,5800.0
2006-03-06 11:55:00,19.98,19.99,19.98,19.99,3000.0,12.8225,12.8289,12.8225,12.8289,3000.0
2006-03-06 12:00:00,19.98,19.99,19.97,19.97,1600.0,12.8225,12.8289,12.8161,12.8161,1600.0
2006-03-06 12:05:00,19.98,19.99,19.96,19.97,6400.0,12.8225,12.8289,12.8097,12.8161,6400.0
2006-03-06 12:10:00,19.97,19.97,19.93,19.93,2200.0,12.8161,12.8161,12.7904,12.7904,2200.0
2006-03-06 12:15:00,19.95,19.96,19.93,19.95,3200.0,12.8032,12.8097,12.7904,12.8032,3200.0
2006-03-06 12:20:00,19.95,19.98,19.95,19.98,11800.0,12.8032,12.8225,12.8032,12.8225,11800.0
2006-03-06 12:25:00,19.98,20.0,19.98,20.0,14400.0,12.8225,12.8353,12.8225,12.8353,14400.0
2006-03-06 12:30:00,20.0,20.0,20.0,20.0,4600.0,12.8353,12.8353,12.8353,12.8353,4600.0
2006-03-06 12:35:00,20.0,20.01,20.0,20.0,6400.0,12.8353,12.8417,12.8353,12.8353,6400.0
2006-03-06 12:40:00,20.0,20.0,19.99,19.99,6200.0,12.8353,12.8353,12.8289,12.8289,6200.0
2006-03-06 12:45:00,19.99,19.99,19.99,19.99,400.0,12.8289,12.8289,12.8289,12.8289,400.0
2006-03-06 12:50:00,19.99,20.03,19.99,20.02,9600.0,12.8289,12.8546,12.8289,12.8482,9600.0
2006-03-06 12:55:00,20.02,20.04,20.02,20.04,29400.0,12.8482,12.861,12.8482,12.861,29400.0
2006-03-06 13:00:00,20.04,20.06,20.04,20.06,4400.0,12.861,12.8738,12.861,12.8738,4400.0
2006-03-06 13:05:00,20.06,20.09,20.04,20.05,20400.0,12.8738,12.8931,12.861,12.8674,20400.0
2006-03-06 13:10:00,20.04,20.05,20.03,20.03,5200.0,12.861,12.8674,12.8546,12.8546,5200.0
2006-03-06 13:15:00,20.04,20.05,20.01,20.01,3800.0,12.861,12.8674,12.8417,12.8417,3800.0
2006-03-06 13:20:00,20.0,20.0,20.0,20.0,5200.0,12.8353,12.8353,12.8353,12.8353,5200.0
2006-03-06 13:25:00,19.99,20.0,19.98,19.98,7800.0,12.8289,12.8353,12.8225,12.8225,7800.0
2006-03-06 13:30:00,19.97,19.98,19.92,19.92,10800.0,12.8161,12.8225,12.784,12.784,10800.0
2006-03-06 13:35:00,19.91,19.92,19.88,19.88,10600.0,12.7776,12.784,12.7583,12.7583,10600.0
2006-03-06 13:40:00,19.89,19.9,19.88,19.9,9600.0,12.7647,12.7712,12.7583,12.7712,9600.0
2006-03-06 13:45:00,19.89,19.89,19.88,19.89,10600.0,12.7647,12.7647,12.7583,12.7647,10600.0
2006-03-06 13:50:00,19.89,19.93,19.89,19.93,8000.0,12.7647,12.7904,12.7647,12.7904,8000.0
2006-03-06 13:55:00,19.93,20.02,19.93,20.0,14000.0,12.7904,12.8482,12.7904,12.8353,14000.0
2006-03-06 14:00:00,20.0,20.02,19.99,19.99,18000.0,12.8353,12.8482,12.8289,12.8289,18000.0
2006-03-06 14:05:00,19.98,20.0,19.96,20.0,51000.0,12.8225,12.8353,12.8097,12.8353,51000.0
2006-03-06 14:10:00,20.01,20.03,20.01,20.01,8800.0,12.8417,12.8546,12.8417,12.8417,8800.0
2006-03-06 14:15:00,20.0,20.02,19.99,20.0,14600.0,12.8353,12.8482,12.8289,12.8353,14600.0
2006-03-06 14:20:00,20.0,20.0,19.96,19.97,12800.0,12.8353,12.8353,12.8097,12.8161,12800.0
2006-03-06 14:25:00,19.98,19.98,19.96,19.97,5000.0,12.8225,12.8225,12.8097,12.8161,5000.0
2006-03-06 14:30:00,19.98,19.98,19.96,19.96,21000.0,12.8225,12.8225,12.8097,12.8097,21000.0
2006-03-06 14:35:00,19.96,19.97,19.96,19.96,3800.0,12.8097,12.8161,12.8097,12.8097,3800.0
2006-03-06 14:40:00,19.96,19.96,19.95,19.95,2200.0,12.8097,12.8097,12.8032,12.8032,2200.0
2006-03-06 14:45:00,19.95,19.95,19.92,19.92,2400.0,12.8032,12.8032,12.784,12.784,2400.0
2006-03-06 14:50:00,19.92,19.92,19.9,19.91,2600.0,12.784,12.784,12.7712,12.7776,2600.0
2006-03-06 14:55:00,19.91,19.91,19.9,19.91,5000.0,12.7776,12.7776,12.7712,12.7776,5000.0
2006-03-06 15:00:00,19.9,19.9,19.9,19.9,11200.0,12.7712,12.7712,12.7712,12.7712,11200.0
2006-03-06 15:05:00,19.9,19.9,19.89,19.9,4400.0,12.7712,12.7712,12.7647,12.7712,4400.0
2006-03-06 15:10:00,19.9,19.91,19.85,19.85,23400.0,12.7712,12.7776,12.7391,12.7391,23400.0
2006-03-06 15:15:00,19.85,19.89,19.84,19.88,60600.0,12.7391,12.7647,12.7326,12.7583,60600.0
2006-03-06 15:20:00,19.86,19.86,19.86,19.86,11800.0,12.7455,12.7455,12.7455,12.7455,11800.0
2006-03-06 15:25:00,19.86,19.86,19.85,19.85,18000.0,12.7455,12.7455,12.7391,12.7391,18000.0
2006-03-06 15:30:00,19.85,19.86,19.84,19.86,45200.0,12.7391,12.7455,12.7326,12.7455,45200.0
2006-03-06 15:35:00,19.86,19.86,19.86,19.86,20800.0,12.7455,12.7455,12.7455,12.7455,20800.0
2006-03-06 15:40:00,19.86,19.86,19.86,19.86,26400.0,12.7455,12.7455,12.7455,12.7455,26400.0
2006-03-06 15:45:00,19.86,19.86,19.86,19.86,13000.0,12.7455,12.7455,12.7455,12.7455,13000.0
2006-03-06 15:50:00,19.86,19.86,19.85,19.85,21800.0,12.7455,12.7455,12.7391,12.7391,21800.0
2006-03-06 15:55:00,19.85,19.87,19.85,19.87,123000.0,12.7391,12.7519,12.7391,12.7519,123000.0
2006-03-07 09:30:00,19.78,19.78,19.71,19.71,11400.0,12.6941,12.6941,12.6492,12.6492,11400.0
2006-03-07 09:35:00,19.72,19.79,19.71,19.79,2600.0,12.6556,12.7006,12.6492,12.7006,2600.0
2006-03-07 09:40:00,19.76,19.77,19.75,19.75,8200.0,12.6813,12.6877,12.6749,12.6749,8200.0
2006-03-07 09:45:00,19.74,19.74,19.73,19.73,7000.0,12.6685,12.6685,12.6621,12.6621,7000.0
2006-03-07 09:50:00,19.72,19.75,19.71,19.75,226200.0,12.6556,12.6749,12.6492,12.6749,226200.0
2006-03-07 09:55:00,19.75,19.76,19.73,19.74,12200.0,12.6749,12.6813,12.6621,12.6685,12200.0
2006-03-07 10:00:00,19.75,19.79,19.75,19.79,17800.0,12.6749,12.7006,12.6749,12.7006,17800.0
2006-03-07 10:05:00,19.79,19.86,19.79,19.86,21400.0,12.7006,12.7455,12.7006,12.7455,21400.0
2006-03-07 10:10:00,19.85,19.86,19.84,19.84,10400.0,12.7391,12.7455,12.7326,12.7326,10400.0
2006-03-07 10:15:00,19.84,19.86,19.84,19.86,15200.0,12.7326,12.7455,12.7326,12.7455,15200.0
2006-03-07 10:20:00,19.86,19.86,19.83,19.84,17600.0,12.7455,12.7455,12.7262,12.7326,17600.0
2006-03-07 10:25:00,19.84,19.84,19.82,19.82,7200.0,12.7326,12.7326,12.7198,12.7198,7200.0
2006-03-07 10:30:00,19.82,19.85,19.82,19.85,14600.0,12.7198,12.7391,12.7198,12.7391,14600.0
2006-03-07 10:35:00,19.85,19.85,19.83,19.83,12000.0,12.7391,12.7391,12.7262,12.7262,12000.0
2006-03-07 10:40:00,19.83,19.83,19.81,19.81,5200.0,12.7262,12.7262,12.7134,12.7134,5200.0
2006-03-07 10:45:00,19.81,19.82,19.79,19.79,10400.0,12.7134,12.7198,12.7006,12.7006,10400.0
2006-03-07 10:50:00,19.79,19.81,19.79,19.81,5200.0,12.7006,12.7134,12.7006,12.7134,5200.0
2006-03-07 10:55:00,19.8,19.8,19.71,19.71,9200.0,12.707,12.707,12.6492,12.6492,9200.0
2006-03-07 11:00:00,19.71,19.71,19.67,19.67,15400.0,12.6492,12.6492,12.6235,12.6235,15400.0
2006-03-07 11:05:00,19.68,19.71,19.67,19.71,12800.0,12.63,12.6492,12.6235,12.6492,12800.0
2006-03-07 11:10:00,19.72,19.77,19.72,19.76,8000.0,12.6556,12.6877,12.6556,12.6813,8000.0
2006-03-07 11:15:00,19.77,19.77,19.74,19.74,14800.0,12.6877,12.6877,12.6685,12.6685,14800.0
2006-03-07 11:20:00,19.74,19.74,19.74,19.74,4400.0,12.6685,12.6685,12.6685,12.6685,4400.0
2006-03-07 11:25:00,19.75,19.8,19.75,19.8,24000.0,12.6749,12.707,12.6749,12.707,24000.0
2006-03-07 11:30:00,19.8,19.8,19.8,19.8,3400.0,12.707,12.707,12.707,12.707,3400.0
2006-03-07 11:35:00,19.8,19.84,19.8,19.84,14600.0,12.707,12.7326,12.707,12.7326,14600.0
2006-03-07 11:40:00,19.84,19.84,19.81,19.81,9400.0,12.7326,12.7326,12.7134,12.7134,9400.0
2006-03-07 11:45:00,19.81,19.84,19.81,19.84,5600.0,12.7134,12.7326,12.7134,12.7326,5600.0
2006-03-07 11:50:00,19.84,19.85,19.84,19.84,1600.0,12.7326,12.7391,12.7326,12.7326,1600.0
2006-03-07 11:55:00,19.84,19.86,19.83,19.85,5000.0,12.7326,12.7455,12.7262,12.7391,5000.0
2006-03-07 12:00:00,19.85,19.86,19.85,19.86,7800.0,12.7391,12.7455,12.7391,12.7455,7800.0
2006-03-07 12:05:00,19.88,19.9,19.88,19.9,10000.0,12.7583,12.7712,12.7583,12.7712,10000.0
2006-03-07 12:10:00,19.89,19.89,19.89,19.89,5800.0,12.7647,12.7647,12.7647,12.7647,5800.0
2006-03-07 12:15:00,19.88,19.88,19.87,19.88,7800.0,12.7583,12.7583,12.7519,12.7583,7800.0
2006-03-07 12:20:00,19.87,19.88,19.87,19.87,1600.0,12.7519,12.7583,12.7519,12.7519,1600.0
2006-03-07 12:25:00,19.86,19.86,19.86,19.86,6200.0,12.7455,12.7455,12.7455,12.7455,6200.0
2006-03-07 12:30:00,19.86,19.86,19.83,19.84,3600.0,12.7455,12.7455,12.7262,12.7326,3600.0
2006-03-07 12:35:00,19.83,19.85,19.83,19.85,12800.0,12.7262,12.7391,12.7262,12.7391,12800.0
2006-03-07 12:40:00,19.85,19.85,19.84,19.84,9800.0,12.7391,12.7391,12.7326,12.7326,9800.0
2006-03-07 12:45:00,19.85,19.86,19.83,19.83,7600.0,12.7391,12.7455,12.7262,12.7262,7600.0
2006-03-07 12:50:00,19.83,19.86,19.83,19.85,9000.0,12.7262,12.7455,12.7262,12.7391,9000.0
2006-03-07 12:55:00,19.86,19.86,19.84,19.84,4000.0,12.7455,12.7455,12.7326,12.7326,4000.0
2006-03-07 13:00:00,19.83,19.84,19.82,19.84,5000.0,12.7262,12.7326,12.7198,12.7326,5000.0
2006-03-07 13:05:00,19.83,19.84,19.83,19.84,5000.0,12.7262,12.7326,12.7262,12.7326,5000.0
2006-03-07 13:10:00,19.84,19.84,19.83,19.83,6800.0,12.7326,12.7326,12.7262,12.7262,6800.0
2006-03-07 13:15:00,19.83,19.83,19.82,19.82,2000.0,12.7262,12.7262,12.7198,12.7198,2000.0
2006-03-07 13:20:00,19.81,19.83,19.81,19.81,4400.0,12.7134,12.7262,12.7134,12.7134,4400.0
2006-03-07 13:25:00,19.81,19.81,19.8,19.8,2000.0,12.7134,12.7134,12.707,12.707,2000.0
2006-03-07 13:30:00,19.8,19.81,19.8,19.81,3000.0,12.707,12.7134,12.707,12.7134,3000.0
2006-03-07 13:35:00,19.81,19.81,19.81,19.81,2400.0,12.7134,12.7134,12.7134,12.7134,2400.0
2006-03-07 13:40:00,19.81,19.81,19.81,19.81,1600.0,12.7134,12.7134,12.7134,12.7134,1600.0
2006-03-07 13:45:00,19.81,19.82,19.81,19.82,5600.0,12.7134,12.7198,12.7134,12.7198,5600.0
2006-03-07 13:50:00,19.82,19.83,19.82,19.83,22800.0,12.7198,12.7262,12.7198,12.7262,22800.0
2006-03-07 13:55:00,19.83,19.83,19.82,19.83,6600.0,12.7262,12.7262,12.7198,12.7262,6600.0
2006-03-07 14:00:00,19.82,19.82,19.82,19.82,6800.0,12.7198,12.7198,12.7198,12.7198,6800.0
2006-03-07 14:05:00,19.82,19.85,19.82,19.83,4800.0,12.7198,12.7391,12.7198,12.7262,4800.0
2006-03-07 14:10:00,19.83,19.84,19.82,19.82,9200.0,12.7262,12.7326,12.7198,12.7198,9200.0
2006-03-07 14:15:00,19.82,19.82,19.8,19.8,5000.0,12.7198,12.7198,12.707,12.707,5000.0
2006-03-07 14:20:00,19.79,19.79,19.79,19.79,3000.0,12.7006,12.7006,12.7006,12.7006,3000.0
2006-03-07 14:25:00,19.79,19.79,19.77,19.77,4800.0,12.7006,12.7006,12.6877,12.6877,4800.0
2006-03-07 14:30:00,19.76,19.76,19.74,19.74,5400.0,12.6813,12.6813,12.6685,12.6685,5400.0
2006-03-07 14:35:00,19.74,19.77,19.74,19.76,12000.0,12.6685,12.6877,12.6685,12.6813,12000.0
2006-03-07 14:40:00,19.77,19.81,19.77,19.8,51600.0,12.6877,12.7134,12.6877,12.707,51600.0
2006-03-07 14:45:00,19.8,19.81,19.79,19.81,36000.0,12.707,12.7134,12.7006,12.7134,36000.0
2006-03-07 14:50:00,19.81,19.86,19.81,19.85,30600.0,12.7134,12.7455,12.7134,12.7391,30600.0
2006-03-07 14:55:00,19.85,19.86,19.84,19.84,7000.0,12.7391,12.7455,12.7326,12.7326,7000.0
2006-03-07 15:00:00,19.85,19.86,19.83,19.86,8400.0,12.7391,12.7455,12.7262,12.7455,8400.0
2006-03-07 15:05:00,19.86,19.86,19.85,19.85,4600.0,12.7455,12.7455,12.7391,12.7391,4600.0
2006-03-07 15:10:00,19.84,19.85,19.83,19.83,4400.0,12.7326,12.7391,12.7262,12.7262,4400.0
2006-03-07 15:15:00,19.83,19.84,19.82,19.82,5600.0,12.7262,12.7326,12.7198,12.7198,5600.0
2006-03-07 15:20:00,19.82,19.82,19.82,19.82,1000.0,12.7198,12.7198,12.7198,12.7198,1000.0
2006-03-07 15:25:00,19.81,19.81,19.79,19.79,6800.0,12.7134,12.7134,12.7006,12.7006,6800.0
2006-03-07 15:30:00,19.78,19.79,19.78,19.78,8800.0,12.6941,12.7006,12.6941,12.6941,8800.0
2006-03-07 15:35:00,19.78,19.79,19.77,19.79,9800.0,12.6941,12.7006,12.6877,12.7006,9800.0
2006-03-07 15:40:00,19.79,19.82,19.79,19.82,16400.0,12.7006,12.7198,12.7006,12.7198,16400.0
2006-03-07 15:45:00,19.82,19.82,19.78,19.79,10800.0,12.7198,12.7198,12.6941,12.7006,10800.0
2006-03-07 15:50:00,19.78,19.79,19.78,19.78,29000.0,12.6941,12.7006,12.6941,12.6941,29000.0
2006-03-07 15:55:00,19.78,19.78,19.77,19.78,30400.0,12.6941,12.6941,12.6877,12.6941,30400.0
2006-03-08 09:30:00,19.72,19.75,19.72,19.74,24600.0,12.6556,12.6749,12.6556,12.6685,24600.0
2006-03-08 09:35:00,19.74,19.82,19.74,19.82,17600.0,12.6685,12.7198,12.6685,12.7198,17600.0
2006-03-08 09:40:00,19.82,19.82,19.73,19.78,26400.0,12.7198,12.7198,12.6621,12.6941,26400.0
2006-03-08 09:45:00,19.75,19.78,19.73,19.78,51600.0,12.6749,12.6941,12.6621,12.6941,51600.0
2006-03-08 09:50:00,19.78,19.82,19.75,19.82,11400.0,12.6941,12.7198,12.6749,12.7198,11400.0
2006-03-08 09:55:00,19.82,19.86,19.78,19.86,21400.0,12.7198,12.7455,12.6941,12.7455,21400.0
2006-03-08 10:00:00,19.87,19.9,19.86,19.86,14600.0,12.7519,12.7712,12.7455,12.7455,14600.0
2006-03-08 10:05:00,19.87,19.87,19.83,19.84,8000.0,12.7519,12.7519,12.7262,12.7326,8000.0
2006-03-08 10:10:00,19.81,19.81,19.78,19.79,13400.0,12.7134,12.7134,12.6941,12.7006,13400.0
2006-03-08 10:15:00,19.79,19.79,19.75,19.75,21800.0,12.7006,12.7006,12.6749,12.6749,21800.0
2006-03-08 10:20:00,19.75,19.79,19.75,19.78,11000.0,12.6749,12.7006,12.6749,12.6941,11000.0
2006-03-08 10:25:00,19.77,19.85,19.77,19.85,5600.0,12.6877,12.7391,12.6877,12.7391,5600.0
2006-03-08 10:30:00,19.85,19.88,19.85,19.87,6600.0,12.7391,12.7583,12.7391,12.7519,6600.0
2006-03-08 10:35:00,19.85,19.86,19.83,19.85,9600.0,12.7391,12.7455,12.7262,12.7391,9600.0
2006-03-08 10:40:00,19.85,19.85,19.84,19.85,10000.0,12.7391,12.7391,12.7326,12.7391,10000.0
2006-03-08 10:45:00,19.84,19.84,19.8,19.8,7400.0,12.7326,12.7326,12.707,12.707,7400.0
2006-03-08 10:50:00,19.81,19.83,19.78,19.83,14200.0,12.7134,12.7262,12.6941,12.7262,14200.0
2006-03-08 10:55:00,19.84,19.85,19.83,19.83,3400.0,12.7326,12.7391,12.7262,12.7262,3400.0
2006-03-08 11:00:00,19.85,19.89,19.85,19.88,13200.0,12.7391,12.7647,12.7391,12.7583,13200.0
2006-03-08 11:05:00,19.88,19.88,19.86,19.87,5000.0,12.7583,12.7583,12.7455,12.7519,5000.0
2006-03-08 11:10:00,19.86,19.87,19.84,19.85,17000.0,12.7455,12.7519,12.7326,12.7391,17000.0
2006-03-08 11:15:00,19.84,19.85,19.84,19.84,11200.0,12.7326,12.7391,12.7326,12.7326,11200.0
2006-03-08 11:20:00,19.84,19.84,19.83,19.83,1000.0,12.7326,12.7326,12.7262,12.7262,1000.0
2006-03-08 11:25:00,19.83,19.83,19.8,19.81,7400.0,12.7262,12.7262,12.707,12.7134,7400.0
2006-03-08 11:30:00,19.81,19.83,19.8,19.83,21800.0,12.7134,12.7262,12.707,12.7262,21800.0
2006-03-08 11:35:00,19.83,19.85,19.81,19.85,15800.0,12.7262,12.7391,12.7134,12.7391,15800.0
2006-03-08 11:40:00,19.84,19.84,19.78,19.82,9400.0,12.7326,12.7326,12.6941,12.7198,9400.0
2006-03-08 11:45:00,19.78,19.78,19.75,19.78,9400.0,12.6941,12.6941,12.6749,12.6941,9400.0
2006-03-08 11:50:00,19.78,19.84,19.78,19.84,30200.0,12.6941,12.7326,12.6941,12.7326,30200.0
2006-03-08 11:55:00,19.83,19.83,19.83,19.83,800.0,12.7262,12.7262,12.7262,12.7262,800.0
2006-03-08 12:00:00,19.83,19.84,19.83,19.84,7200.0,12.7262,12.7326,12.7262,12.7326,7200.0
2006-03-08 12:05:00,19.84,19.84,19.83,19.84,13800.0,12.7326,12.7326,12.7262,12.7326,13800.0
2006-03-08 12:10:00,19.84,19.84,19.84,19.84,4800.0,12.7326,12.7326,12.7326,12.7326,4800.0
2006-03-08 12:15:00,19.84,19.84,19.84,19.84,4000.0,12.7326,12.7326,12.7326,12.7326,4000.0
2006-03-08 12:20:00,19.84,19.84,19.84,19.84,9400.0,12.7326,12.7326,12.7326,12.7326,9400.0
2006-03-08 12:25:00,19.84,19.84,19.83,19.83,12200.0,12.7326,12.7326,12.7262,12.7262,12200.0
2006-03-08 12:30:00,19.83,19.84,19.81,19.84,13600.0,12.7262,12.7326,12.7134,12.7326,13600.0
2006-03-08 12:35:00,19.84,19.86,19.84,19.86,23000.0,12.7326,12.7455,12.7326,12.7455,23000.0
2006-03-08 12:40:00,19.86,19.86,19.86,19.86,800.0,12.7455,12.7455,12.7455,12.7455,800.0
2006-03-08 12:45:00,19.86,19.86,19.86,19.86,11000.0,12.7455,12.7455,12.7455,12.7455,11000.0
2006-03-08 12:50:00,19.86,19.9,19.86,19.9,8200.0,12.7455,12.7712,12.7455,12.7712,8200.0
2006-03-08 12:55:00,19.9,19.9,19.89,19.89,3000.0,12.7712,12.7712,12.7647,12.7647,3000.0
2006-03-08 13:00:00,19.9,19.95,19.9,19.91,12000.0,12.7712,12.8032,12.7712,12.7776,12000.0
2006-03-08 13:05:00,19.92,19.93,19.91,19.93,9600.0,12.784,12.7904,12.7776,12.7904,9600.0
2006-03-08 13:10:00,19.92,19.93,19.91,19.91,6200.0,12.784,12.7904,12.7776,12.7776,6200.0
2006-03-08 13:15:00,19.91,19.92,19.9,19.91,7600.0,12.7776,12.784,12.7712,12.7776,7600.0
2006-03-08 13:20:00,19.91,19.91,19.91,19.91,5400.0,12.7776,12.7776,12.7776,12.7776,5400.0
2006-03-08 13:25:00,19.92,19.92,19.9,19.9,6400.0,12.784,12.784,12.7712,12.7712,6400.0
2006-03-08 13:30:00,19.9,19.92,19.9,19.92,2600.0,12.7712,12.784,12.7712,12.784,2600.0
2006-03-08 13:35:00,19.91,19.93,19.91,19.93,3600.0,12.7776,12.7904,12.7776,12.7904,3600.0
2006-03-08 13:40:00,19.92,19.92,19.9,19.9,27400.0,12.784,12.784,12.7712,12.7712,27400.0
2006-03-08 13:45:00,19.9,19.93,19.9,19.93,11200.0,12.7712,12.7904,12.7712,12.7904,11200.0
2006-03-08 13:50:00,19.93,19.93,19.88,19.9,23000.0,12.7904,12.7904,12.7583,12.7712,23000.0
2006-03-08 13:55:00,19.9,19.9,19.88,19.88,3600.0,12.7712,12.7712,12.7583,12.7583,3600.0
2006-03-08 14:00:00,19.88,19.9,19.88,19.9,6000.0,12.7583,12.7712,12.7583,12.7712,6000.0
2006-03-08 14:05:00,19.9,19.95,19.9,19.95,8000.0,12.7712,12.8032,12.7712,12.8032,8000.0
2006-03-08 14:10:00,19.95,19.95,19.93,19.94,8400.0,12.8032,12.8032,12.7904,12.7968,8400.0
2006-03-08 14:15:00,19.93,19.94,19.93,19.93,1000.0,12.7904,12.7968,12.7904,12.7904,1000.0
2006-03-08 14:20:00,19.92,19.92,19.9,19.9,6800.0,12.784,12.784,12.7712,12.7712,6800.0
2006-03-08 14:25:00,19.89,19.91,19.87,19.88,5400.0,12.7647,12.7776,12.7519,12.7583,5400.0
2006-03-08 14:30:00,19.89,19.93,19.89,19.93,7200.0,12.7647,12.7904,12.7647,12.7904,7200.0
2006-03-08 14:35:00,19.93,19.93,19.88,19.9,42800.0,12.7904,12.7904,12.7583,12.7712,42800.0
2006-03-08 14:40:00,19.9,19.94,19.89,19.9,29200.0,12.7712,12.7968,12.7647,12.7712,29200.0
2006-03-08 14:45:00,19.9,19.9,19.88,19.88,14000.0,12.7712,12.7712,12.7583,12.7583,14000.0
2006-03-08 14:50:00,19.89,19.89,19.88,19.88,9000.0,12.7647,12.7647,12.7583,12.7583,9000.0
2006-03-08 14:55:00,19.88,19.89,19.88,19.89,6000.0,12.7583,12.7647,12.7583,12.7647,6000.0
2006-03-08 15:00:00,19.89,19.89,19.88,19.89,8000.0,12.7647,12.7647,12.7583,12.7647,8000.0
2006-03-08 15:05:00,19.89,19.9,19.89,19.9,3000.0,12.7647,12.7712,12.7647,12.7712,3000.0
2006-03-08 15:10:00,19.9,19.9,19.89,19.89,1800.0,12.7712,12.7712,12.7647,12.7647,1800.0
2006-03-08 15:15:00,19.89,19.89,19.88,19.88,9600.0,12.7647,12.7647,12.7583,12.7583,9600.0
2006-03-08 15:20:00,19.88,19.89,19.87,19.88,6400.0,12.7583,12.7647,12.7519,12.7583,6400.0
2006-03-08 15:25:00,19.88,19.88,19.87,19.87,5000.0,12.7583,12.7583,12.7519,12.7519,5000.0
2006-03-08 15:30:00,19.87,19.88,19.87,19.88,12400.0,12.7519,12.7583,12.7519,12.7583,12400.0
2006-03-08 15:35:00,19.88,19.88,19.86,19.87,16000.0,12.7583,12.7583,12.7455,12.7519,16000.0
2006-03-08 15:40:00,19.87,19.88,19.86,19.87,13000.0,12.7519,12.7583,12.7455,12.7519,13000.0
2006-03-08 15:45:00,19.86,19.86,19.82,19.83,22400.0,12.7455,12.7455,12.7198,12.7262,22400.0
2006-03-08 15:50:00,19.83,19.83,19.81,19.81,36200.0,12.7262,12.7262,12.7134,12.7134,36200.0
2006-03-08 15:55:00,19.81,19.82,19.79,19.81,161600.0,12.7134,12.7198,12.7006,12.7134,161600.0
2006-03-09 09:30:00,19.85,19.85,19.8,19.8,6400.0,12.7391,12.7391,12.707,12.707,6400.0
2006-03-09 09:35:00,19.78,19.78,19.7,19.7,4000.0,12.6941,12.6941,12.6428,12.6428,4000.0
2006-03-09 09:40:00,19.73,19.74,19.71,19.72,6000.0,12.6621,12.6685,12.6492,12.6556,6000.0
2006-03-09 09:45:00,19.74,19.8,19.74,19.8,8800.0,12.6685,12.707,12.6685,12.707,8800.0
2006-03-09 09:50:00,19.81,19.81,19.81,19.81,800.0,12.7134,12.7134,12.7134,12.7134,800.0
2006-03-09 09:55:00,19.81,19.86,19.81,19.86,5200.0,12.7134,12.7455,12.7134,12.7455,5200.0
2006-03-09 10:00:00,19.86,19.88,19.86,19.88,7200.0,12.7455,12.7583,12.7455,12.7583,7200.0
2006-03-09 10:05:00,19.86,19.86,19.82,19.84,4000.0,12.7455,12.7455,12.7198,12.7326,4000.0
2006-03-09 10:10:00,19.84,19.84,19.8,19.8,1600.0,12.7326,12.7326,12.707,12.707,1600.0
2006-03-09 10:15:00,19.81,19.81,19.81,19.81,1200.0,12.7134,12.7134,12.7134,12.7134,1200.0
2006-03-09 10:20:00,19.82,19.83,19.82,19.83,2200.0,12.7198,12.7262,12.7198,12.7262,2200.0
2006-03-09 10:25:00,19.83,19.84,19.8,19.81,3200.0,12.7262,12.7326,12.707,12.7134,3200.0
2006-03-09 10:30:00,19.81,19.84,19.81,19.84,2200.0,12.7134,12.7326,12.7134,12.7326,2200.0
2006-03-09 10:35:00,19.84,19.85,19.83,19.85,4200.0,12.7326,12.7391,12.7262,12.7391,4200.0
2006-03-09 10:40:00,19.85,19.85,19.83,19.83,7600.0,12.7391,12.7391,12.7262,12.7262,7600.0
2006-03-09 10:45:00,19.83,19.85,19.83,19.85,3000.0,12.7262,12.7391,12.7262,12.7391,3000.0
2006-03-09 10:50:00,19.85,19.85,19.85,19.85,3800.0,12.7391,12.7391,12.7391,12.7391,3800.0
2006-03-09 10:55:00,19.84,19.85,19.84,19.84,3600.0,12.7326,12.7391,12.7326,12.7326,3600.0
2006-03-09 11:00:00,19.84,19.84,19.83,19.83,2000.0,12.7326,12.7326,12.7262,12.7262,2000.0
2006-03-09 11:05:00,19.84,19.84,19.83,19.84,3800.0,12.7326,12.7326,12.7262,12.7326,3800.0
2006-03-09 11:10:00,19.84,19.84,19.84,19.84,200.0,12.7326,12.7326,12.7326,12.7326,200.0
2006-03-09 11:15:00,19.84,19.84,19.83,19.83,1800.0,12.7326,12.7326,12.7262,12.7262,1800.0
2006-03-09 11:20:00,19.83,19.83,19.83,19.83,600.0,12.7262,12.7262,12.7262,12.7262,600.0
2006-03-09 11:25:00,19.83,19.83,19.83,19.83,0.0,12.7262,12.7262,12.7262,12.7262,0.0
2006-03-09 11:30:00,19.83,19.83,19.8,19.8,10400.0,12.7262,12.7262,12.707,12.707,10400.0
2006-03-09 11:35:00,19.8,19.81,19.8,19.8,17000.0,12.707,12.7134,12.707,12.707,17000.0
2006-03-09 11:40:00,19.8,19.8,19.78,19.78,10600.0,12.707,12.707,12.6941,12.6941,10600.0
2006-03-09 11:45:00,19.78,19.78,19.77,19.77,4800.0,12.6941,12.6941,12.6877,12.6877,4800.0
2006-03-09 11:50:00,19.77,19.77,19.75,19.75,7800.0,12.6877,12.6877,12.6749,12.6749,7800.0
2006-03-09 11:55:00,19.75,19.75,19.75,19.75,5800.0,12.6749,12.6749,12.6749,12.6749,5800.0
2006-03-09 12:00:00,19.75,19.77,19.75,19.77,12200.0,12.6749,12.6877,12.6749,12.6877,12200.0
2006-03-09 12:05:00,19.76,19.76,19.73,19.74,7400.0,12.6813,12.6813,12.6621,12.6685,7400.0
2006-03-09 12:10:00,19.74,19.74,19.72,19.73,6000.0,12.6685,12.6685,12.6556,12.6621,6000.0
2006-03-09 12:15:00,19.73,19.73,19.73,19.73,1000.0,12.6621,12.6621,12.6621,12.6621,1000.0
2006-03-09 12:20:00,19.73,19.74,19.73,19.74,7200.0,12.6621,12.6685,12.6621,12.6685,7200.0
2006-03-09 12:25:00,19.74,19.75,19.74,19.75,4600.0,12.6685,12.6749,12.6685,12.6749,4600.0
2006-03-09 12:30:00,19.74,19.76,19.74,19.75,12400.0,12.6685,12.6813,12.6685,12.6749,12400.0
2006-03-09 12:35:00,19.75,19.75,19.75,19.75,800.0,12.6749,12.6749,12.6749,12.6749,800.0
2006-03-09 12:40:00,19.75,19.75,19.75,19.75,4400.0,12.6749,12.6749,12.6749,12.6749,4400.0
2006-03-09 12:45:00,19.75,19.75,19.75,19.75,4600.0,12.6749,12.6749,12.6749,12.6749,4600.0
2006-03-09 12:50:00,19.75,19.75,19.75,19.75,600.0,12.6749,12.6749,12.6749,12.6749,600.0
2006-03-09 12:55:00,19.75,19.75,19.75,19.75,1200.0,12.6749,12.6749,12.6749,12.6749,1200.0
2006-03-09 13:00:00,19.75,19.75,19.68,19.68,17200.0,12.6749,12.6749,12.63,12.63,17200.0
2006-03-09 13:05:00,19.68,19.68,19.68,19.68,5800.0,12.63,12.63,12.63,12.63,5800.0
2006-03-09 13:10:00,19.68,19.68,19.65,19.65,14000.0,12.63,12.63,12.6107,12.6107,14000.0
2006-03-09 13:15:00,19.65,19.67,19.65,19.65,19000.0,12.6107,12.6235,12.6107,12.6107,19000.0
2006-03-09 13:20:00,19.65,19.66,19.64,19.64,21200.0,12.6107,12.6171,12.6043,12.6043,21200.0
2006-03-09 13:25:00,19.63,19.64,19.63,19.64,5800.0,12.5979,12.6043,12.5979,12.6043,5800.0
2006-03-09 13:30:00,19.64,19.68,19.64,19.68,24800.0,12.6043,12.63,12.6043,12.63,24800.0
2006-03-09 13:35:00,19.69,19.75,19.69,19.75,95200.0,12.6364,12.6749,12.6364,12.6749,95200.0
2006-03-09 13:40:00,19.75,19.75,19.75,19.75,26600.0,12.6749,12.6749,12.6749,12.6749,26600.0
2006-03-09 13:45:00,19.75,19.75,19.73,19.73,18200.0,12.6749,12.6749,12.6621,12.6621,18200.0
2006-03-09 13:50:00,19.73,19.75,19.73,19.74,55000.0,12.6621,12.6749,12.6621,12.6685,55000.0
2006-03-09 13:55:00,19.74,19.75,19.74,19.75,48200.0,12.6685,12.6749,12.6685,12.6749,48200.0
2006-03-09 14:00:00,19.75,19.78,19.75,19.76,29200.0,12.6749,12.6941,12.6749,12.6813,29200.0
2006-03-09 14:05:00,19.77,19.77,19.76,19.77,10200.0,12.6877,12.6877,12.6813,12.6877,10200.0
2006-03-09 14:10:00,19.77,19.77,19.77,19.77,0.0,12.6877,12.6877,12.6877,12.6877,0.0
2006-03-09 14:15:00,19.75,19.76,19.75,19.76,3800.0,12.6749,12.6813,12.6749,12.6813,3800.0
2006-03-09 14:20:00,19.76,19.76,19.76,19.76,200.0,12.6813,12.6813,12.6813,12.6813,200.0
2006-03-09 14:25:00,19.76,19.77,19.76,19.77,2600.0,12.6813,12.6877,12.6813,12.6877,2600.0
2006-03-09 14:30:00,19.77,19.78,19.77,19.78,400.0,12.6877,12.6941,12.6877,12.6941,400.0
2006-03-09 14:35:00,19.76,19.76,19.75,19.75,7800.0,12.6813,12.6813,12.6749,12.6749,7800.0
2006-03-09 14:40:00,19.75,19.75,19.74,19.75,11200.0,12.6749,12.6749,12.6685,12.6749,11200.0
2006-03-09 14:45:00,19.75,19.75,19.75,19.75,15600.0,12.6749,12.6749,12.6749,12.6749,15600.0
2006-03-09 14:50:00,19.75,19.75,19.73,19.73,12200.0,12.6749,12.6749,12.6621,12.6621,12200.0
2006-03-09 14:55:00,19.74,19.74,19.73,19.74,1600.0,12.6685,12.6685,12.6621,12.6685,1600.0
2006-03-09 15:00:00,19.74,19.75,19.73,19.74,21000.0,12.6685,12.6749,12.6621,12.6685,21000.0
2006-03-09 15:05:00,19.75,19.75,19.74,19.75,41000.0,12.6749,12.6749,12.6685,12.6749,41000.0
2006-03-09 15:10:00,19.75,19.75,19.75,19.75,11200.0,12.6749,12.6749,12.6749,12.6749,11200.0
2006-03-09 15:15:00,19.75,19.78,19.75,19.77,11200.0,12.6749,12.6941,12.6749,12.6877,11200.0
2006-03-09 15:20:00,19.78,19.8,19.78,19.8,5800.0,12.6941,12.707,12.6941,12.707,5800.0
2006-03-09 15:25:00,19.8,19.8,19.77,19.77,11200.0,12.707,12.707,12.6877,12.6877,11200.0
2006-03-09 15:30:00,19.77,19.78,19.74,19.75,16200.0,12.6877,12.6941,12.6685,12.6749,16200.0
2006-03-09 15:35:00,19.75,19.77,19.75,19.76,14600.0,12.6749,12.6877,12.6749,12.6813,14600.0
2006-03-09 15:40:00,19.75,19.75,19.74,19.75,51600.0,12.6749,12.6749,12.6685,12.6749,51600.0
2006-03-09 15:45:00,19.75,19.78,19.75,19.78,19200.0,12.6749,12.6941,12.6749,12.6941,19200.0
2006-03-09 15:50:00,19.78,19.78,19.76,19.76,18200.0,12.6941,12.6941,12.6813,12.6813,18200.0
2006-03-09 15:55:00,19.76,19.76,19.73,19.75,13000.0,12.6813,12.6813,12.6621,12.6749,13000.0
2006-03-10 09:30:00,19.75,19.75,19.7,19.7,9800.0,12.6749,12.6749,12.6428,12.6428,9800.0
2006-03-10 09:35:00,19.68,19.68,19.59,19.59,14800.0,12.63,12.63,12.5722,12.5722,14800.0
2006-03-10 09:40:00,19.58,19.59,19.42,19.48,65400.0,12.5658,12.5722,12.4631,12.5016,65400.0
2006-03-10 09:45:00,19.48,19.55,19.46,19.54,67800.0,12.5016,12.5465,12.4888,12.5401,67800.0
2006-03-10 09:50:00,19.54,19.57,19.53,19.56,54600.0,12.5401,12.5594,12.5337,12.553,54600.0
2006-03-10 09:55:00,19.56,19.64,19.5,19.58,57400.0,12.553,12.6043,12.5144,12.5658,57400.0
2006-03-10 10:00:00,19.58,19.59,19.49,19.51,45600.0,12.5658,12.5722,12.508,12.5209,45600.0
2006-03-10 10:05:00,19.5,19.5,19.47,19.47,21000.0,12.5144,12.5144,12.4952,12.4952,21000.0
2006-03-10 10:10:00,19.47,19.47,19.42,19.42,60400.0,12.4952,12.4952,12.4631,12.4631,60400.0
2006-03-10 10:15:00,19.42,19.42,19.37,19.38,35200.0,12.4631,12.4631,12.431,12.4374,35200.0
2006-03-10 10:20:00,19.37,19.46,19.36,19.46,29600.0,12.431,12.4888,12.4246,12.4888,29600.0
2006-03-10 10:25:00,19.46,19.47,19.45,19.47,33600.0,12.4888,12.4952,12.4824,12.4952,33600.0
2006-03-10 10:30:00,19.48,19.55,19.48,19.53,13000.0,12.5016,12.5465,12.5016,12.5337,13000.0
2006-03-10 10:35:00,19.51,19.6,19.51,19.6,21000.0,12.5209,12.5786,12.5209,12.5786,21000.0
2006-03-10 10:40:00,19.6,19.65,19.6,19.65,15800.0,12.5786,12.6107,12.5786,12.6107,15800.0
2006-03-10 10:45:00,19.65,19.65,19.58,19.58,17800.0,12.6107,12.6107,12.5658,12.5658,17800.0
2006-03-10 10:50:00,19.57,19.57,19.5,19.5,34600.0,12.5594,12.5594,12.5144,12.5144,34600.0
2006-03-10 10:55:00,19.5,19.6,19.49,19.6,52000.0,12.5144,12.5786,12.508,12.5786,52000.0
2006-03-10 11:00:00,19.6,19.6,19.56,19.56,28400.0,12.5786,12.5786,12.553,12.553,28400.0
2006-03-10 11:05:00,19.56,19.61,19.56,19.6,12200.0,12.553,12.585,12.553,12.5786,12200.0
2006-03-10 11:10:00,19.61,19.63,19.61,19.61,2400.0,12.585,12.5979,12.585,12.585,2400.0
2006-03-10 11:15:00,19.61,19.61,19.6,19.6,12800.0,12.585,12.585,12.5786,12.5786,12800.0
2006-03-10 11:20:00,19.59,19.61,19.59,19.61,12200.0,12.5722,12.585,12.5722,12.585,12200.0
2006-03-10 11:25:00,19.63,19.66,19.62,19.66,28000.0,12.5979,12.6171,12.5915,12.6171,28000.0
2006-03-10 11:30:00,19.67,19.68,19.66,19.66,12800.0,12.6235,12.63,12.6171,12.6171,12800.0
2006-03-10 11:35:00,19.66,19.73,19.66,19.73,15600.0,12.6171,12.6621,12.6171,12.6621,15600.0
2006-03-10 11:40:00,19.74,19.75,19.72,19.72,22000.0,12.6685,12.6749,12.6556,12.6556,22000.0
2006-03-10 11:45:00,19.72,19.77,19.72,19.76,17800.0,12.6556,12.6877,12.6556,12.6813,17800.0
2006-03-10 11:50:00,19.76,19.76,19.74,19.75,6200.0,12.6813,12.6813,12.6685,12.6749,6200.0
2006-03-10 11:55:00,19.75,19.8,19.75,19.8,16000.0,12.6749,12.707,12.6749,12.707,16000.0
2006-03-10 12:00:00,19.79,19.85,19.79,19.85,10600.0,12.7006,12.7391,12.7006,12.7391,10600.0
2006-03-10 12:05:00,19.85,19.87,19.85,19.87,18000.0,12.7391,12.7519,12.7391,12.7519,18000.0
2006-03-10 12:10:00,19.86,19.86,19.79,19.79,8800.0,12.7455,12.7455,12.7006,12.7006,8800.0
2006-03-10 12:15:00,19.79,19.83,19.79,19.82,8400.0,12.7006,12.7262,12.7006,12.7198,8400.0
2006-03-10 12:20:00,19.8,19.82,19.8,19.81,4000.0,12.707,12.7198,12.707,12.7134,4000.0
2006-03-10 12:25:00,19.81,19.84,19.81,19.84,9600.0,12.7134,12.7326,12.7134,12.7326,9600.0
2006-03-10 12:30:00,19.84,19.85,19.84,19.85,7000.0,12.7326,12.7391,12.7326,12.7391,7000.0
2006-03-10 12:35:00,19.85,19.9,19.85,19.89,15000.0,12.7391,12.7712,12.7391,12.7647,15000.0
2006-03-10 12:40:00,19.89,19.9,19.89,19.9,4000.0,12.7647,12.7712,12.7647,12.7712,4000.0
2006-03-10 12:45:00,19.9,19.92,19.9,19.9,11000.0,12.7712,12.784,12.7712,12.7712,11000.0
2006-03-10 12:50:00,19.9,19.91,19.89,19.91,17400.0,12.7712,12.7776,12.7647,12.7776,17400.0
2006-03-10 12:55:00,19.91,19.92,19.91,19.92,3000.0,12.7776,12.784,12.7776,12.784,3000.0
2006-03-10 13:00:00,19.92,19.93,19.92,19.93,9400.0,12.784,12.7904,12.784,12.7904,9400.0
2006-03-10 13:05:00,19.93,19.95,19.93,19.95,4200.0,12.7904,12.8032,12.7904,12.8032,4200.0
2006-03-10 13:10:00,19.95,19.95,19.93,19.93,5400.0,12.8032,12.8032,12.7904,12.7904,5400.0
2006-03-10 13:15:00,19.93,19.93,19.89,19.89,22800.0,12.7904,12.7904,12.7647,12.7647,22800.0
2006-03-10 13:20:00,19.88,19.89,19.82,19.82,7200.0,12.7583,12.7647,12.7198,12.7198,7200.0
2006-03-10 13:25:00,19.81,19.82,19.81,19.81,6600.0,12.7134,12.7198,12.7134,12.7134,6600.0
2006-03-10 13:30:00,19.82,19.82,19.8,19.81,2000.0,12.7198,12.7198,12.707,12.7134,2000.0
2006-03-10 13:35:00,19.81,19.81,19.8,19.8,2600.0,12.7134,12.7134,12.707,12.707,2600.0
2006-03-10 13:40:00,19.8,19.8,19.78,19.78,7000.0,12.707,12.707,12.6941,12.6941,7000.0
2006-03-10 13:45:00,19.78,19.78,19.75,19.77,8000.0,12.6941,12.6941,12.6749,12.6877,8000.0
2006-03-10 13:50:00,19.76,19.77,19.75,19.77,2400.0,12.6813,12.6877,12.6749,12.6877,2400.0
2006-03-10 13:55:00,19.77,19.78,19.77,19.78,2200.0,12.6877,12.6941,12.6877,12.6941,2200.0
2006-03-10 14:00:00,19.79,19.79,19.79,19.79,1600.0,12.7006,12.7006,12.7006,12.7006,1600.0
2006-03-10 14:05:00,19.8,19.83,19.8,19.81,8000.0,12.707,12.7262,12.707,12.7134,8000.0
2006-03-10 14:10:00,19.81,19.83,19.81,19.83,600.0,12.7134,12.7262,12.7134,12.7262,600.0
2006-03-10 14:15:00,19.81,19.83,19.81,19.82,8200.0,12.7134,12.7262,12.7134,12.7198,8200.0
2006-03-10 14:20:00,19.82,19.84,19.82,19.84,4400.0,12.7198,12.7326,12.7198,12.7326,4400.0
2006-03-10 14:25:00,19.84,19.84,19.8,19.8,7400.0,12.7326,12.7326,12.707,12.707,7400.0
2006-03-10 14:30:00,19.79,19.82,19.79,19.82,3400.0,12.7006,12.7198,12.7006,12.7198,3400.0
2006-03-10 14:35:00,19.82,19.82,19.82,19.82,4400.0,12.7198,12.7198,12.7198,12.7198,4400.0
2006-03-10 14:40:00,19.82,19.82,19.81,19.82,6000.0,12.7198,12.7198,12.7134,12.7198,6000.0
2006-03-10 14:45:00,19.83,19.85,19.8,19.8,8600.0,12.7262,12.7391,12.707,12.707,8600.0
2006-03-10 14:50:00,19.8,19.81,19.79,19.81,8000.0,12.707,12.7134,12.7006,12.7134,8000.0
2006-03-10 14:55:00,19.82,19.82,19.78,19.8,7600.0,12.7198,12.7198,12.6941,12.707,7600.0
2006-03-10 15:00:00,19.79,19.79,19.79,19.79,600.0,12.7006,12.7006,12.7006,12.7006,600.0
2006-03-10 15:05:00,19.79,19.8,19.78,19.78,3200.0,12.7006,12.707,12.6941,12.6941,3200.0
2006-03-10 15:10:00,19.79,19.79,19.78,19.79,5400.0,12.7006,12.7006,12.6941,12.7006,5400.0
2006-03-10 15:15:00,19.78,19.83,19.77,19.83,7600.0,12.6941,12.7262,12.6877,12.7262,7600.0
2006-03-10 15:20:00,19.83,19.83,19.82,19.83,6800.0,12.7262,12.7262,12.7198,12.7262,6800.0
2006-03-10 15:25:00,19.83,19.85,19.83,19.85,5400.0,12.7262,12.7391,12.7262,12.7391,5400.0
2006-03-10 15:30:00,19.85,19.88,19.85,19.86,12000.0,12.7391,12.7583,12.7391,12.7455,12000.0
2006-03-10 15:35:00,19.86,19.88,19.86,19.88,14200.0,12.7455,12.7583,12.7455,12.7583,14200.0
2006-03-10 15:40:00,19.88,19.88,19.84,19.84,14200.0,12.7583,12.7583,12.7326,12.7326,14200.0
2006-03-10 15:45:00,19.85,19.85,19.84,19.84,7400.0,12.7391,12.7391,12.7326,12.7326,7400.0
2006-03-10 15:50:00,19.84,19.84,19.83,19.84,14000.0,12.7326,12.7326,12.7262,12.7326,14000.0
2006-03-10 15:55:00,19.84,19.84,19.83,19.83,17600.0,12.7326,12.7326,12.7262,12.7262,17600.0
2006-03-13 09:30:00,19.88,19.93,19.88,19.93,11800.0,12.7583,12.7904,12.7583,12.7904,11800.0
2006-03-13 09:35:00,19.93,20.0,19.93,20.0,10400.0,12.7904,12.8353,12.7904,12.8353,10400.0
2006-03-13 09:40:00,20.0,20.06,19.99,20.05,9200.0,12.8353,12.8738,12.8289,12.8674,9200.0
2006-03-13 09:45:00,20.05,20.08,20.05,20.06,6800.0,12.8674,12.8867,12.8674,12.8738,6800.0
2006-03-13 09:50:00,20.04,20.05,20.03,20.03,5800.0,12.861,12.8674,12.8546,12.8546,5800.0
2006-03-13 09:55:00,20.03,20.03,20.02,20.02,3000.0,12.8546,12.8546,12.8482,12.8482,3000.0
2006-03-13 10:00:00,20.0,20.05,20.0,20.03,8800.0,12.8353,12.8674,12.8353,12.8546,8800.0
2006-03-13 10:05:00,20.05,20.05,20.05,20.05,12200.0,12.8674,12.8674,12.8674,12.8674,12200.0
2006-03-13 10:10:00,20.05,20.07,20.05,20.07,3600.0,12.8674,12.8803,12.8674,12.8803,3600.0
2006-03-13 10:15:00,20.07,20.07,20.05,20.05,7200.0,12.8803,12.8803,12.8674,12.8674,7200.0
2006-03-13 10:20:00,20.02,20.03,20.0,20.0,2200.0,12.8482,12.8546,12.8353,12.8353,2200.0
2006-03-13 10:25:00,20.01,20.03,20.0,20.01,4400.0,12.8417,12.8546,12.8353,12.8417,4400.0
2006-03-13 10:30:00,20.0,20.03,20.0,20.0,12400.0,12.8353,12.8546,12.8353,12.8353,12400.0
2006-03-13 10:35:00,20.0,20.0,19.99,19.99,7600.0,12.8353,12.8353,12.8289,12.8289,7600.0
2006-03-13 10:40:00,19.99,19.99,19.95,19.96,6000.0,12.8289,12.8289,12.8032,12.8097,6000.0
2006-03-13 10:45:00,19.96,19.98,19.96,19.98,12600.0,12.8097,12.8225,12.8097,12.8225,12600.0
2006-03-13 10:50:00,19.98,19.98,19.97,19.98,2600.0,12.8225,12.8225,12.8161,12.8225,2600.0
2006-03-13 10:55:00,19.97,19.97,19.97,19.97,600.0,12.8161,12.8161,12.8161,12.8161,600.0
2006-03-13 11:00:00,19.97,19.97,19.96,19.97,10400.0,12.8161,12.8161,12.8097,12.8161,10400.0
2006-03-13 11:05:00,19.96,19.96,19.95,19.95,10200.0,12.8097,12.8097,12.8032,12.8032,10200.0
2006-03-13 11:10:00,19.95,19.95,19.94,19.94,2800.0,12.8032,12.8032,12.7968,12.7968,2800.0
2006-03-13 11:15:00,19.94,19.97,19.93,19.97,5200.0,12.7968,12.8161,12.7904,12.8161,5200.0
2006-03-13 11:20:00,19.96,19.96,19.96,19.96,600.0,12.8097,12.8097,12.8097,12.8097,600.0
2006-03-13 11:25:00,19.96,19.97,19.92,19.97,9200.0,12.8097,12.8161,12.784,12.8161,9200.0
2006-03-13 11:30:00,19.97,20.0,19.97,20.0,4600.0,12.8161,12.8353,12.8161,12.8353,4600.0
2006-03-13 11:35:00,20.0,20.0,19.98,19.98,4800.0,12.8353,12.8353,12.8225,12.8225,4800.0
2006-03-13 11:40:00,19.98,20.0,19.98,20.0,3800.0,12.8225,12.8353,12.8225,12.8353,3800.0
2006-03-13 11:45:00,19.99,19.99,19.97,19.97,1400.0,12.8289,12.8289,12.8161,12.8161,1400.0
2006-03-13 11:50:00,19.96,19.96,19.96,19.96,800.0,12.8097,12.8097,12.8097,12.8097,800.0
2006-03-13 11:55:00,19.97,20.0,19.96,20.0,7000.0,12.8161,12.8353,12.8097,12.8353,7000.0
2006-03-13 12:00:00,19.98,19.99,19.98,19.98,2000.0,12.8225,12.8289,12.8225,12.8225,2000.0
2006-03-13 12:05:00,19.99,19.99,19.98,19.99,3200.0,12.8289,12.8289,12.8225,12.8289,3200.0
2006-03-13 12:10:00,19.99,20.03,19.99,20.03,4800.0,12.8289,12.8546,12.8289,12.8546,4800.0
2006-03-13 12:15:00,20.03,20.04,20.03,20.04,5400.0,12.8546,12.861,12.8546,12.861,5400.0
2006-03-13 12:20:00,20.04,20.04,20.0,20.0,2800.0,12.861,12.861,12.8353,12.8353,2800.0
2006-03-13 12:25:00,19.99,20.04,19.99,20.04,9600.0,12.8289,12.861,12.8289,12.861,9600.0
2006-03-13 12:30:00,20.03,20.03,20.02,20.03,5000.0,12.8546,12.8546,12.8482,12.8546,5000.0
2006-03-13 12:35:00,20.02,20.06,20.02,20.05,16800.0,12.8482,12.8738,12.8482,12.8674,16800.0
2006-03-13 12:40:00,20.05,20.05,20.05,20.05,400.0,12.8674,12.8674,12.8674,12.8674,400.0
2006-03-13 12:45:00,20.06,20.07,20.06,20.07,10400.0,12.8738,12.8803,12.8738,12.8803,10400.0
2006-03-13 12:50:00,20.07,20.07,20.05,20.06,11800.0,12.8803,12.8803,12.8674,12.8738,11800.0
2006-03-13 12:55:00,20.06,20.1,20.06,20.09,18000.0,12.8738,12.8995,12.8738,12.8931,18000.0
2006-03-13 13:00:00,20.09,20.09,20.07,20.08,11000.0,12.8931,12.8931,12.8803,12.8867,11000.0
2006-03-13 13:05:00,20.08,20.08,20.03,20.05,17800.0,12.8867,12.8867,12.8546,12.8674,17800.0
2006-03-13 13:10:00,20.05,20.05,20.02,20.02,16800.0,12.8674,12.8674,12.8482,12.8482,16800.0
2006-03-13 13:15:00,20.02,20.02,20.02,20.02,15600.0,12.8482,12.8482,12.8482,12.8482,15600.0
2006-03-13 13:20:00,20.02,20.06,20.01,20.06,10000.0,12.8482,12.8738,12.8417,12.8738,10000.0
2006-03-13 13:25:00,20.06,20.11,20.06,20.09,23600.0,12.8738,12.9059,12.8738,12.8931,23600.0
2006-03-13 13:30:00,20.1,20.11,20.1,20.1,12000.0,12.8995,12.9059,12.8995,12.8995,12000.0
2006-03-13 13:35:00,20.1,20.1,20.05,20.05,27600.0,12.8995,12.8995,12.8674,12.8674,27600.0
2006-03-13 13:40:00,20.03,20.05,20.0,20.01,58600.0,12.8546,12.8674,12.8353,12.8417,58600.0
2006-03-13 13:45:00,20.0,20.0,19.99,20.0,6200.0,12.8353,12.8353,12.8289,12.8353,6200.0
2006-03-13 13:50:00,19.99,20.0,19.99,19.99,7600.0,12.8289,12.8353,12.8289,12.8289,7600.0
2006-03-13 13:55:00,19.99,19.99,19.97,19.97,12400.0,12.8289,12.8289,12.8161,12.8161,12400.0
2006-03-13 14:00:00,19.97,20.0,19.97,20.0,43200.0,12.8161,12.8353,12.8161,12.8353,43200.0
2006-03-13 14:05:00,20.0,20.02,20.0,20.01,13800.0,12.8353,12.8482,12.8353,12.8417,13800.0
2006-03-13 14:10:00,20.02,20.05,20.02,20.05,31400.0,12.8482,12.8674,12.8482,12.8674,31400.0
2006-03-13 14:15:00,20.05,20.06,20.05,20.05,23000.0,12.8674,12.8738,12.8674,12.8674,23000.0
2006-03-13 14:20:00,20.05,20.05,20.04,20.04,2000.0,12.8674,12.8674,12.861,12.861,2000.0
2006-03-13 14:25:00,20.04,20.04,20.02,20.02,14200.0,12.861,12.861,12.8482,12.8482,14200.0
2006-03-13 14:30:00,20.02,20.03,20.02,20.03,24800.0,12.8482,12.8546,12.8482,12.8546,24800.0
2006-03-13 14:35:00,20.02,20.02,20.02,20.02,26400.0,12.8482,12.8482,12.8482,12.8482,26400.0
2006-03-13 14:40:00,20.01,20.01,20.0,20.0,53800.0,12.8417,12.8417,12.8353,12.8353,53800.0
2006-03-13 14:45:00,20.0,20.0,19.98,19.98,21400.0,12.8353,12.8353,12.8225,12.8225,21400.0
2006-03-13 14:50:00,19.98,19.99,19.97,19.99,11200.0,12.8225,12.8289,12.8161,12.8289,11200.0
2006-03-13 14:55:00,20.0,20.03,20.0,20.03,31200.0,12.8353,12.8546,12.8353,12.8546,31200.0
2006-03-13 15:00:00,20.03,20.04,20.03,20.03,11000.0,12.8546,12.861,12.8546,12.8546,11000.0
2006-03-13 15:05:00,20.03,20.03,20.02,20.02,12400.0,12.8546,12.8546,12.8482,12.8482,12400.0
2006-03-13 15:10:00,20.01,20.06,20.01,20.06,15400.0,12.8417,12.8738,12.8417,12.8738,15400.0
2006-03-13 15:15:00,20.06,20.06,20.05,20.06,15800.0,12.8738,12.8738,12.8674,12.8738,15800.0
2006-03-13 15:20:00,20.05,20.07,20.05,20.05,21400.0,12.8674,12.8803,12.8674,12.8674,21400.0
2006-03-13 15:25:00,20.05,20.05,20.04,20.04,14200.0,12.8674,12.8674,12.861,12.861,14200.0
2006-03-13 15:30:00,20.04,20.04,20.04,20.04,12800.0,12.861,12.861,12.861,12.861,12800.0
2006-03-13 15:35:00,20.04,20.06,20.03,20.04,53200.0,12.861,12.8738,12.8546,12.861,53200.0
2006-03-13 15:40:00,20.04,20.05,20.04,20.05,11400.0,12.861,12.8674,12.861,12.8674,11400.0
2006-03-13 15:45:00,20.05,20.07,20.05,20.07,14600.0,12.8674,12.8803,12.8674,12.8803,14600.0
2006-03-13 15:50:00,20.08,20.08,20.07,20.07,25400.0,12.8867,12.8867,12.8803,12.8803,25400.0
2006-03-13 15:55:00,20.07,20.07,20.06,20.07,14800.0,12.8803,12.8803,12.8738,12.8803,14800.0
2006-03-14 09:30:00,20.07,20.15,20.05,20.13,21000.0,12.8803,12.9316,12.8674,12.9188,21000.0
2006-03-14 09:35:00,20.14,20.21,20.14,20.21,14000.0,12.9252,12.9701,12.9252,12.9701,14000.0
2006-03-14 09:40:00,20.21,20.21,20.1,20.11,9000.0,12.9701,12.9701,12.8995,12.9059,9000.0
2006-03-14 09:45:00,20.11,20.18,20.11,20.18,11000.0,12.9059,12.9508,12.9059,12.9508,11000.0
2006-03-14 09:50:00,20.18,20.23,20.18,20.18,7400.0,12.9508,12.9829,12.9508,12.9508,7400.0
2006-03-14 09:55:00,20.16,20.18,20.16,20.17,6000.0,12.938,12.9508,12.938,12.9444,6000.0
2006-03-14 10:00:00,20.17,20.17,20.11,20.15,6600.0,12.9444,12.9444,12.9059,12.9316,6600.0
2006-03-14 10:05:00,20.15,20.15,20.11,20.12,5200.0,12.9316,12.9316,12.9059,12.9123,5200.0
2006-03-14 10:10:00,20.12,20.12,20.11,20.12,9600.0,12.9123,12.9123,12.9059,12.9123,9600.0
2006-03-14 10:15:00,20.12,20.16,20.12,20.15,6200.0,12.9123,12.938,12.9123,12.9316,6200.0
2006-03-14 10:20:00,20.15,20.18,20.15,20.16,9400.0,12.9316,12.9508,12.9316,12.938,9400.0
2006-03-14 10:25:00,20.16,20.16,20.16,20.16,2000.0,12.938,12.938,12.938,12.938,2000.0
2006-03-14 10:30:00,20.16,20.18,20.16,20.18,3400.0,12.938,12.9508,12.938,12.9508,3400.0
2006-03-14 10:35:00,20.17,20.17,20.15,20.15,5400.0,12.9444,12.9444,12.9316,12.9316,5400.0
2006-03-14 10:40:00,20.15,20.15,20.09,20.11,12200.0,12.9316,12.9316,12.8931,12.9059,12200.0
2006-03-14 10:45:00,20.11,20.17,20.11,20.16,7800.0,12.9059,12.9444,12.9059,12.938,7800.0
2006-03-14 10:50:00,20.16,20.2,20.16,20.2,4000.0,12.938,12.9637,12.938,12.9637,4000.0
2006-03-14 10:55:00,20.19,20.24,20.19,20.24,4600.0,12.9573,12.9894,12.9573,12.9894,4600.0
2006-03-14 11:00:00,20.23,20.24,20.2,20.21,7200.0,12.9829,12.9894,12.9637,12.9701,7200.0
2006-03-14 11:05:00,20.21,20.21,20.21,20.21,10400.0,12.9701,12.9701,12.9701,12.9701,10400.0
2006-03-14 11:10:00,20.21,20.21,20.2,20.21,3600.0,12.9701,12.9701,12.9637,12.9701,3600.0
2006-03-14 11:15:00,20.21,20.23,20.21,20.23,13000.0,12.9701,12.9829,12.9701,12.9829,13000.0
2006-03-14 11:20:00,20.23,20.23,20.23,20.23,24000.0,12.9829,12.9829,12.9829,12.9829,24000.0
2006-03-14 11:25:00,20.23,20.25,20.23,20.25,6600.0,12.9829,12.9958,12.9829,12.9958,6600.0
2006-03-14 11:30:00,20.25,20.26,20.25,20.25,10200.0,12.9958,13.0022,12.9958,12.9958,10200.0
2006-03-14 11:35:00,20.24,20.25,20.24,20.25,6600.0,12.9894,12.9958,12.9894,12.9958,6600.0
2006-03-14 11:40:00,20.25,20.25,20.24,20.24,3800.0,12.9958,12.9958,12.9894,12.9894,3800.0
2006-03-14 11:45:00,20.24,20.24,20.23,20.23,3800.0,12.9894,12.9894,12.9829,12.9829,3800.0
2006-03-14 11:50:00,20.22,20.22,20.21,20.21,1800.0,12.9765,12.9765,12.9701,12.9701,1800.0
2006-03-14 11:55:00,20.21,20.22,20.21,20.22,13000.0,12.9701,12.9765,12.9701,12.9765,13000.0
2006-03-14 12:00:00,20.21,20.21,20.21,20.21,12800.0,12.9701,12.9701,12.9701,12.9701,12800.0
2006-03-14 12:05:00,20.21,20.22,20.2,20.2,5000.0,12.9701,12.9765,12.9637,12.9637,5000.0
2006-03-14 12:10:00,20.19,20.2,20.19,20.2,4400.0,12.9573,12.9637,12.9573,12.9637,4400.0
2006-03-14 12:15:00,20.2,20.2,20.2,20.2,800.0,12.9637,12.9637,12.9637,12.9637,800.0
2006-03-14 12:20:00,20.2,20.2,20.19,20.2,3800.0,12.9637,12.9637,12.9573,12.9637,3800.0
2006-03-14 12:25:00,20.2,20.2,20.2,20.2,1600.0,12.9637,12.9637,12.9637,12.9637,1600.0
2006-03-14 12:30:00,20.2,20.2,20.18,20.2,6600.0,12.9637,12.9637,12.9508,12.9637,6600.0
2006-03-14 12:35:00,20.19,20.19,20.18,20.18,2200.0,12.9573,12.9573,12.9508,12.9508,2200.0
2006-03-14 12:40:00,20.18,20.18,20.16,20.16,10800.0,12.9508,12.9508,12.938,12.938,10800.0
2006-03-14 12:45:00,20.14,20.14,20.11,20.11,13400.0,12.9252,12.9252,12.9059,12.9059,13400.0
2006-03-14 12:50:00,20.11,20.11,20.08,20.08,15800.0,12.9059,12.9059,12.8867,12.8867,15800.0
2006-03-14 12:55:00,20.08,20.08,20.04,20.07,72800.0,12.8867,12.8867,12.861,12.8803,72800.0
2006-03-14 13:00:00,20.07,20.11,20.07,20.1,10000.0,12.8803,12.9059,12.8803,12.8995,10000.0
2006-03-14 13:05:00,20.11,20.14,20.11,20.14,6800.0,12.9059,12.9252,12.9059,12.9252,6800.0
2006-03-14 13:10:00,20.15,20.16,20.15,20.16,9200.0,12.9316,12.938,12.9316,12.938,9200.0
2006-03-14 13:15:00,20.16,20.18,20.16,20.18,5800.0,12.938,12.9508,12.938,12.9508,5800.0
2006-03-14 13:20:00,20.18,20.23,20.18,20.23,8200.0,12.9508,12.9829,12.9508,12.9829,8200.0
2006-03-14 13:25:00,20.23,20.24,20.23,20.24,2200.0,12.9829,12.9894,12.9829,12.9894,2200.0
2006-03-14 13:30:00,20.23,20.23,20.2,20.2,17400.0,12.9829,12.9829,12.9637,12.9637,17400.0
2006-03-14 13:35:00,20.2,20.21,20.2,20.2,6000.0,12.9637,12.9701,12.9637,12.9637,6000.0
2006-03-14 13:40:00,20.2,20.2,20.2,20.2,0.0,12.9637,12.9637,12.9637,12.9637,0.0
2006-03-14 13:45:00,20.2,20.21,20.2,20.21,5200.0,12.9637,12.9701,12.9637,12.9701,5200.0
2006-03-14 13:50:00,20.22,20.22,20.22,20.22,1600.0,12.9765,12.9765,12.9765,12.9765,1600.0
2006-03-14 13:55:00,20.22,20.22,20.2,20.2,5400.0,12.9765,12.9765,12.9637,12.9637,5400.0
2006-03-14 14:00:00,20.19,20.19,20.19,20.19,2000.0,12.9573,12.9573,12.9573,12.9573,2000.0
2006-03-14 14:05:00,20.19,20.2,20.18,20.18,3400.0,12.9573,12.9637,12.9508,12.9508,3400.0
2006-03-14 14:10:00,20.18,20.2,20.18,20.2,7400.0,12.9508,12.9637,12.9508,12.9637,7400.0
2006-03-14 14:15:00,20.2,20.21,20.2,20.21,4000.0,12.9637,12.9701,12.9637,12.9701,4000.0
2006-03-14 14:20:00,20.21,20.24,20.21,20.24,5000.0,12.9701,12.9894,12.9701,12.9894,5000.0
2006-03-14 14:25:00,20.25,20.27,20.25,20.27,2600.0,12.9958,13.0086,12.9958,13.0086,2600.0
2006-03-14 14:30:00,20.26,20.28,20.26,20.28,2800.0,13.0022,13.015,13.0022,13.015,2800.0
2006-03-14 14:35:00,20.28,20.28,20.27,20.27,2800.0,13.015,13.015,13.0086,13.0086,2800.0
2006-03-14 14:40:00,20.27,20.28,20.26,20.27,8800.0,13.0086,13.015,13.0022,13.0086,8800.0
2006-03-14 14:45:00,20.27,20.27,20.26,20.26,1400.0,13.0086,13.0086,13.0022,13.0022,1400.0
2006-03-14 14:50:00,20.27,20.27,20.22,20.23,7000.0,13.0086,13.0086,12.9765,12.9829,7000.0
2006-03-14 14:55:00,20.22,20.23,20.22,20.23,9400.0,12.9765,12.9829,12.9765,12.9829,9400.0
2006-03-14 15:00:00,20.23,20.23,20.21,20.22,6000.0,12.9829,12.9829,12.9701,12.9765,6000.0
2006-03-14 15:05:00,20.22,20.24,20.22,20.24,4800.0,12.9765,12.9894,12.9765,12.9894,4800.0
2006-03-14 15:10:00,20.23,20.24,20.23,20.24,3200.0,12.9829,12.9894,12.9829,12.9894,3200.0
2006-03-14 15:15:00,20.24,20.25,20.24,20.24,8600.0,12.9894,12.9958,12.9894,12.9894,8600.0
2006-03-14 15:20:00,20.23,20.23,20.22,20.23,2600.0,12.9829,12.9829,12.9765,12.9829,2600.0
2006-03-14 15:25:00,20.22,20.22,20.22,20.22,1400.0,12.9765,12.9765,12.9765,12.9765,1400.0
2006-03-14 15:30:00,20.22,20.23,20.22,20.23,13400.0,12.9765,12.9829,12.9765,12.9829,13400.0
2006-03-14 15:35:00,20.23,20.23,20.21,20.22,9400.0,12.9829,12.9829,12.9701,12.9765,9400.0
2006-03-14 15:40:00,20.23,20.24,20.22,20.23,5600.0,12.9829,12.9894,12.9765,12.9829,5600.0
2006-03-14 15:45:00,20.24,20.24,20.21,20.22,12600.0,12.9894,12.9894,12.9701,12.9765,12600.0
2006-03-14 15:50:00,20.21,20.22,20.21,20.21,10400.0,12.9701,12.9765,12.9701,12.9701,10400.0
2006-03-14 15:55:00,20.21,20.22,20.21,20.22,32800.0,12.9701,12.9765,12.9701,12.9765,32800.0
2006-03-15 09:30:00,20.25,20.33,20.21,20.33,19800.0,12.9958,13.0471,12.9701,13.0471,19800.0
2006-03-15 09:35:00,20.31,20.35,20.28,20.35,27200.0,13.0343,13.0599,13.015,13.0599,27200.0
2006-03-15 09:40:00,20.37,20.45,20.36,20.45,9600.0,13.0728,13.1241,13.0664,13.1241,9600.0
2006-03-15 09:45:00,20.45,20.46,20.36,20.43,32800.0,13.1241,13.1305,13.0664,13.1113,32800.0
2006-03-15 09:50:00,20.42,20.49,20.42,20.49,26200.0,13.1049,13.1498,13.1049,13.1498,26200.0
2006-03-15 09:55:00,20.49,20.55,20.49,20.55,12000.0,13.1498,13.1883,13.1498,13.1883,12000.0
2006-03-15 10:00:00,20.6,20.64,20.58,20.61,42600.0,13.2204,13.2461,13.2076,13.2268,42600.0
2006-03-15 10:05:00,20.6,20.6,20.55,20.58,14800.0,13.2204,13.2204,13.1883,13.2076,14800.0
2006-03-15 10:10:00,20.59,20.59,20.5,20.5,20600.0,13.214,13.214,13.1562,13.1562,20600.0
2006-03-15 10:15:00,20.5,20.5,20.47,20.49,15600.0,13.1562,13.1562,13.137,13.1498,15600.0
2006-03-15 10:20:00,20.49,20.51,20.45,20.5,16000.0,13.1498,13.1626,13.1241,13.1562,16000.0
2006-03-15 10:25:00,20.51,20.56,20.51,20.56,13000.0,13.1626,13.1947,13.1626,13.1947,13000.0
2006-03-15 10:30:00,20.55,20.59,20.54,20.54,27200.0,13.1883,13.214,13.1819,13.1819,27200.0
2006-03-15 10:35:00,20.54,20.56,20.54,20.54,12200.0,13.1819,13.1947,13.1819,13.1819,12200.0
2006-03-15 10:40:00,20.54,20.55,20.49,20.5,16200.0,13.1819,13.1883,13.1498,13.1562,16200.0
2006-03-15 10:45:00,20.5,20.5,20.46,20.46,11400.0,13.1562,13.1562,13.1305,13.1305,11400.0
2006-03-15 10:50:00,20.46,20.46,20.43,20.43,11200.0,13.1305,13.1305,13.1113,13.1113,11200.0
2006-03-15 10:55:00,20.42,20.46,20.42,20.45,13400.0,13.1049,13.1305,13.1049,13.1241,13400.0
2006-03-15 11:00:00,20.46,20.49,20.46,20.49,14000.0,13.1305,13.1498,13.1305,13.1498,14000.0
2006-03-15 11:05:00,20.49,20.56,20.48,20.55,14200.0,13.1498,13.1947,13.1434,13.1883,14200.0
2006-03-15 11:10:00,20.55,20.55,20.5,20.53,12800.0,13.1883,13.1883,13.1562,13.1755,12800.0
2006-03-15 11:15:00,20.52,20.55,20.51,20.54,5200.0,13.169,13.1883,13.1626,13.1819,5200.0
2006-03-15 11:20:00,20.54,20.55,20.53,20.55,9800.0,13.1819,13.1883,13.1755,13.1883,9800.0
2006-03-15 11:25:00,20.55,20.57,20.55,20.57,8600.0,13.1883,13.2011,13.1883,13.2011,8600.0
2006-03-15 11:30:00,20.56,20.56,20.54,20.54,6400.0,13.1947,13.1947,13.1819,13.1819,6400.0
2006-03-15 11:35:00,20.54,20.54,20.5,20.5,9600.0,13.1819,13.1819,13.1562,13.1562,9600.0
2006-03-15 11:40:00,20.5,20.53,20.5,20.52,16200.0,13.1562,13.1755,13.1562,13.169,16200.0
2006-03-15 11:45:00,20.52,20.52,20.5,20.5,11200.0,13.169,13.169,13.1562,13.1562,11200.0
2006-03-15 11:50:00,20.5,20.53,20.5,20.51,19800.0,13.1562,13.1755,13.1562,13.1626,19800.0
2006-03-15 11:55:00,20.5,20.52,20.49,20.49,7800.0,13.1562,13.169,13.1498,13.1498,7800.0
2006-03-15 12:00:00,20.49,20.51,20.49,20.5,14200.0,13.1498,13.1626,13.1498,13.1562,14200.0
2006-03-15 12:05:00,20.5,20.52,20.5,20.51,18800.0,13.1562,13.169,13.1562,13.1626,18800.0
2006-03-15 12:10:00,20.5,20.55,20.5,20.54,7400.0,13.1562,13.1883,13.1562,13.1819,7400.0
2006-03-15 12:15:00,20.55,20.57,20.55,20.57,9600.0,13.1883,13.2011,13.1883,13.2011,9600.0
2006-03-15 12:20:00,20.57,20.57,20.57,20.57,2800.0,13.2011,13.2011,13.2011,13.2011,2800.0
2006-03-15 12:25:00,20.56,20.57,20.53,20.56,28000.0,13.1947,13.2011,13.1755,13.1947,28000.0
2006-03-15 12:30:00,20.55,20.55,20.55,20.55,12400.0,13.1883,13.1883,13.1883,13.1883,12400.0
2006-03-15 12:35:00,20.55,20.56,20.55,20.56,9600.0,13.1883,13.1947,13.1883,13.1947,9600.0
2006-03-15 12:40:00,20.55,20.58,20.55,20.58,10800.0,13.1883,13.2076,13.1883,13.2076,10800.0
2006-03-15 12:45:00,20.58,20.58,20.54,20.55,10000.0,13.2076,13.2076,13.1819,13.1883,10000.0
2006-03-15 12:50:00,20.55,20.55,20.54,20.55,17800.0,13.1883,13.1883,13.1819,13.1883,17800.0
2006-03-15 12:55:00,20.55,20.56,20.55,20.56,19400.0,13.1883,13.1947,13.1883,13.1947,19400.0
2006-03-15 13:00:00,20.56,20.56,20.56,20.56,6000.0,13.1947,13.1947,13.1947,13.1947,6000.0
2006-03-15 13:05:00,20.56,20.56,20.56,20.56,7800.0,13.1947,13.1947,13.1947,13.1947,7800.0
2006-03-15 13:10:00,20.55,20.55,20.51,20.52,19800.0,13.1883,13.1883,13.1626,13.169,19800.0
2006-03-15 13:15:00,20.51,20.53,20.5,20.53,13200.0,13.1626,13.1755,13.1562,13.1755,13200.0
2006-03-15 13:20:00,20.53,20.55,20.53,20.55,13800.0,13.1755,13.1883,13.1755,13.1883,13800.0
2006-03-15 13:25:00,20.56,20.56,20.55,20.55,12800.0,13.1947,13.1947,13.1883,13.1883,12800.0
2006-03-15 13:30:00,20.55,20.55,20.54,20.55,14600.0,13.1883,13.1883,13.1819,13.1883,14600.0
2006-03-15 13:35:00,20.55,20.55,20.53,20.54,13600.0,13.1883,13.1883,13.1755,13.1819,13600.0
2006-03-15 13:40:00,20.54,20.55,20.54,20.55,8200.0,13.1819,13.1883,13.1819,13.1883,8200.0
2006-03-15 13:45:00,20.55,20.56,20.55,20.56,6400.0,13.1883,13.1947,13.1883,13.1947,6400.0
2006-03-15 13:50:00,20.55,20.55,20.55,20.55,4000.0,13.1883,13.1883,13.1883,13.1883,4000.0
2006-03-15 13:55:00,20.55,20.55,20.55,20.55,14400.0,13.1883,13.1883,13.1883,13.1883,14400.0
2006-03-15 14:00:00,20.55,20.56,20.54,20.54,21800.0,13.1883,13.1947,13.1819,13.1819,21800.0
2006-03-15 14:05:00,20.55,20.58,20.54,20.57,19400.0,13.1883,13.2076,13.1819,13.2011,19400.0
2006-03-15 14:10:00,20.58,20.64,20.58,20.64,18200.0,13.2076,13.2461,13.2076,13.2461,18200.0
2006-03-15 14:15:00,20.64,20.65,20.63,20.64,15200.0,13.2461,13.2525,13.2396,13.2461,15200.0
2006-03-15 14:20:00,20.64,20.64,20.63,20.63,10200.0,13.2461,13.2461,13.2396,13.2396,10200.0
2006-03-15 14:25:00,20.63,20.65,20.63,20.64,14200.0,13.2396,13.2525,13.2396,13.2461,14200.0
2006-03-15 14:30:00,20.64,20.65,20.64,20.64,10400.0,13.2461,13.2525,13.2461,13.2461,10400.0
2006-03-15 14:35:00,20.64,20.64,20.63,20.64,14800.0,13.2461,13.2461,13.2396,13.2461,14800.0
2006-03-15 14:40:00,20.64,20.65,20.64,20.64,9000.0,13.2461,13.2525,13.2461,13.2461,9000.0
2006-03-15 14:45:00,20.64,20.65,20.64,20.64,12200.0,13.2461,13.2525,13.2461,13.2461,12200.0
2006-03-15 14:50:00,20.64,20.64,20.63,20.63,13200.0,13.2461,13.2461,13.2396,13.2396,13200.0
2006-03-15 14:55:00,20.63,20.65,20.63,20.65,11000.0,13.2396,13.2525,13.2396,13.2525,11000.0
2006-03-15 15:00:00,20.65,20.65,20.65,20.65,8000.0,13.2525,13.2525,13.2525,13.2525,8000.0
2006-03-15 15:05:00,20.65,20.65,20.64,20.64,11800.0,13.2525,13.2525,13.2461,13.2461,11800.0
2006-03-15 15:10:00,20.64,20.65,20.64,20.64,10600.0,13.2461,13.2525,13.2461,13.2461,10600.0
2006-03-15 15:15:00,20.64,20.65,20.64,20.65,19000.0,13.2461,13.2525,13.2461,13.2525,19000.0
2006-03-15 15:20:00,20.65,20.68,20.65,20.67,19200.0,13.2525,13.2717,13.2525,13.2653,19200.0
2006-03-15 15:25:00,20.67,20.67,20.67,20.67,16200.0,13.2653,13.2653,13.2653,13.2653,16200.0
2006-03-15 15:30:00,20.67,20.67,20.65,20.65,15200.0,13.2653,13.2653,13.2525,13.2525,15200.0
2006-03-15 15:35:00,20.64,20.66,20.64,20.66,23400.0,13.2461,13.2589,13.2461,13.2589,23400.0
2006-03-15 15:40:00,20.66,20.68,20.65,20.67,36800.0,13.2589,13.2717,13.2525,13.2653,36800.0
2006-03-15 15:45:00,20.68,20.68,20.67,20.67,9600.0,13.2717,13.2717,13.2653,13.2653,9600.0
2006-03-15 15:50:00,20.67,20.67,20.66,20.66,32200.0,13.2653,13.2653,13.2589,13.2589,32200.0
2006-03-15 15:55:00,20.66,20.67,20.66,20.66,9400.0,13.2589,13.2653,13.2589,13.2589,9400.0
2006-03-16 09:30:00,20.69,20.75,20.68,20.75,15800.0,13.2781,13.3167,13.2717,13.3167,15800.0
2006-03-16 09:35:00,20.75,20.76,20.7,20.7,6600.0,13.3167,13.3231,13.2846,13.2846,6600.0
2006-03-16 09:40:00,20.68,20.68,20.63,20.63,12400.0,13.2717,13.2717,13.2396,13.2396,12400.0
2006-03-16 09:45:00,20.63,20.68,20.61,20.68,15200.0,13.2396,13.2717,13.2268,13.2717,15200.0
2006-03-16 09:50:00,20.67,20.68,20.6,20.63,11200.0,13.2653,13.2717,13.2204,13.2396,11200.0
2006-03-16 09:55:00,20.63,20.63,20.61,20.61,9600.0,13.2396,13.2396,13.2268,13.2268,9600.0
2006-03-16 10:00:00,20.62,20.64,20.6,20.64,15400.0,13.2332,13.2461,13.2204,13.2461,15400.0
2006-03-16 10:05:00,20.64,20.68,20.63,20.64,25800.0,13.2461,13.2717,13.2396,13.2461,25800.0
2006-03-16 10:10:00,20.64,20.66,20.64,20.64,9400.0,13.2461,13.2589,13.2461,13.2461,9400.0
2006-03-16 10:15:00,20.64,20.64,20.63,20.64,3200.0,13.2461,13.2461,13.2396,13.2461,3200.0
2006-03-16 10:20:00,20.64,20.64,20.58,20.59,10800.0,13.2461,13.2461,13.2076,13.214,10800.0
2006-03-16 10:25:00,20.58,20.61,20.58,20.61,12200.0,13.2076,13.2268,13.2076,13.2268,12200.0
2006-03-16 10:30:00,20.61,20.72,20.61,20.72,9200.0,13.2268,13.2974,13.2268,13.2974,9200.0
2006-03-16 10:35:00,20.71,20.71,20.66,20.68,10000.0,13.291,13.291,13.2589,13.2717,10000.0
2006-03-16 10:40:00,20.68,20.68,20.66,20.66,8600.0,13.2717,13.2717,13.2589,13.2589,8600.0
2006-03-16 10:45:00,20.66,20.66,20.63,20.63,7000.0,13.2589,13.2589,13.2396,13.2396,7000.0
2006-03-16 10:50:00,20.63,20.71,20.63,20.71,15800.0,13.2396,13.291,13.2396,13.291,15800.0
2006-03-16 10:55:00,20.72,20.72,20.71,20.71,2400.0,13.2974,13.2974,13.291,13.291,2400.0
2006-03-16 11:00:00,20.71,20.71,20.66,20.67,12000.0,13.291,13.291,13.2589,13.2653,12000.0
2006-03-16 11:05:00,20.67,20.68,20.67,20.68,9600.0,13.2653,13.2717,13.2653,13.2717,9600.0
2006-03-16 11:10:00,20.68,20.71,20.68,20.71,6000.0,13.2717,13.291,13.2717,13.291,6000.0
2006-03-16 11:15:00,20.71,20.73,20.71,20.73,5600.0,13.291,13.3038,13.291,13.3038,5600.0
2006-03-16 11:20:00,20.72,20.72,20.7,20.7,1400.0,13.2974,13.2974,13.2846,13.2846,1400.0
2006-03-16 11:25:00,20.7,20.7,20.68,20.7,2200.0,13.2846,13.2846,13.2717,13.2846,2200.0
2006-03-16 11:30:00,20.7,20.7,20.69,20.7,7400.0,13.2846,13.2846,13.2781,13.2846,7400.0
2006-03-16 11:35:00,20.68,20.68,20.65,20.65,5600.0,13.2717,13.2717,13.2525,13.2525,5600.0
2006-03-16 11:40:00,20.65,20.65,20.62,20.65,2800.0,13.2525,13.2525,13.2332,13.2525,2800.0
2006-03-16 11:45:00,20.65,20.65,20.64,20.64,3600.0,13.2525,13.2525,13.2461,13.2461,3600.0
2006-03-16 11:50:00,20.64,20.64,20.61,20.61,3600.0,13.2461,13.2461,13.2268,13.2268,3600.0
2006-03-16 11:55:00,20.61,20.66,20.61,20.66,14800.0,13.2268,13.2589,13.2268,13.2589,14800.0
2006-03-16 12:00:00,20.66,20.67,20.65,20.65,11400.0,13.2589,13.2653,13.2525,13.2525,11400.0
2006-03-16 12:05:00,20.65,20.68,20.65,20.68,8000.0,13.2525,13.2717,13.2525,13.2717,8000.0
2006-03-16 12:10:00,20.68,20.68,20.68,20.68,3800.0,13.2717,13.2717,13.2717,13.2717,3800.0
2006-03-16 12:15:00,20.68,20.68,20.65,20.65,7800.0,13.2717,13.2717,13.2525,13.2525,7800.0
2006-03-16 12:20:00,20.66,20.68,20.66,20.68,11600.0,13.2589,13.2717,13.2589,13.2717,11600.0
2006-03-16 12:25:00,20.68,20.73,20.68,20.73,7600.0,13.2717,13.3038,13.2717,13.3038,7600.0
2006-03-16 12:30:00,20.74,20.75,20.74,20.74,13000.0,13.3102,13.3167,13.3102,13.3102,13000.0
2006-03-16 12:35:00,20.74,20.74,20.74,20.74,18000.0,13.3102,13.3102,13.3102,13.3102,18000.0
2006-03-16 12:40:00,20.74,20.75,20.74,20.75,9400.0,13.3102,13.3167,13.3102,13.3167,9400.0
2006-03-16 12:45:00,20.75,20.75,20.74,20.75,13200.0,13.3167,13.3167,13.3102,13.3167,13200.0
2006-03-16 12:50:00,20.74,20.74,20.74,20.74,2000.0,13.3102,13.3102,13.3102,13.3102,2000.0
2006-03-16 12:55:00,20.73,20.74,20.73,20.73,10800.0,13.3038,13.3102,13.3038,13.3038,10800.0
2006-03-16 13:00:00,20.73,20.73,20.73,20.73,2800.0,13.3038,13.3038,13.3038,13.3038,2800.0
2006-03-16 13:05:00,20.73,20.73,20.73,20.73,7600.0,13.3038,13.3038,13.3038,13.3038,7600.0
2006-03-16 13:10:00,20.73,20.73,20.7,20.7,9800.0,13.3038,13.3038,13.2846,13.2846,9800.0
2006-03-16 13:15:00,20.7,20.72,20.7,20.71,13800.0,13.2846,13.2974,13.2846,13.291,13800.0
2006-03-16 13:20:00,20.72,20.73,20.71,20.73,9000.0,13.2974,13.3038,13.291,13.3038,9000.0
2006-03-16 13:25:00,20.75,20.75,20.74,20.74,4800.0,13.3167,13.3167,13.3102,13.3102,4800.0
2006-03-16 13:30:00,20.74,20.74,20.74,20.74,8200.0,13.3102,13.3102,13.3102,13.3102,8200.0
2006-03-16 13:35:00,20.74,20.79,20.74,20.78,37000.0,13.3102,13.3423,13.3102,13.3359,37000.0
2006-03-16 13:40:00,20.78,20.8,20.78,20.78,11400.0,13.3359,13.3487,13.3359,13.3359,11400.0
2006-03-16 13:45:00,20.77,20.77,20.74,20.75,23600.0,13.3295,13.3295,13.3102,13.3167,23600.0
2006-03-16 13:50:00,20.74,20.74,20.72,20.72,8600.0,13.3102,13.3102,13.2974,13.2974,8600.0
2006-03-16 13:55:00,20.72,20.72,20.7,20.7,8800.0,13.2974,13.2974,13.2846,13.2846,8800.0
2006-03-16 14:00:00,20.7,20.7,20.7,20.7,15800.0,13.2846,13.2846,13.2846,13.2846,15800.0
2006-03-16 14:05:00,20.7,20.72,20.7,20.72,18200.0,13.2846,13.2974,13.2846,13.2974,18200.0
2006-03-16 14:10:00,20.71,20.72,20.71,20.72,10600.0,13.291,13.2974,13.291,13.2974,10600.0
2006-03-16 14:15:00,20.72,20.72,20.71,20.71,17400.0,13.2974,13.2974,13.291,13.291,17400.0
2006-03-16 14:20:00,20.71,20.71,20.71,20.71,14600.0,13.291,13.291,13.291,13.291,14600.0
2006-03-16 14:25:00,20.71,20.73,20.71,20.73,20800.0,13.291,13.3038,13.291,13.3038,20800.0
2006-03-16 14:30:00,20.73,20.73,20.73,20.73,7400.0,13.3038,13.3038,13.3038,13.3038,7400.0
2006-03-16 14:35:00,20.73,20.73,20.73,20.73,8000.0,13.3038,13.3038,13.3038,13.3038,8000.0
2006-03-16 14:40:00,20.73,20.73,20.73,20.73,9600.0,13.3038,13.3038,13.3038,13.3038,9600.0
2006-03-16 14:45:00,20.73,20.75,20.73,20.75,67200.0,13.3038,13.3167,13.3038,13.3167,67200.0
2006-03-16 14:50:00,20.75,20.75,20.71,20.71,15600.0,13.3167,13.3167,13.291,13.291,15600.0
2006-03-16 14:55:00,20.71,20.73,20.71,20.72,26200.0,13.291,13.3038,13.291,13.2974,26200.0
2006-03-16 15:00:00,20.73,20.74,20.72,20.74,14000.0,13.3038,13.3102,13.2974,13.3102,14000.0
2006-03-16 15:05:00,20.74,20.75,20.74,20.74,8600.0,13.3102,13.3167,13.3102,13.3102,8600.0
2006-03-16 15:10:00,20.74,20.75,20.74,20.74,16600.0,13.3102,13.3167,13.3102,13.3102,16600.0
2006-03-16 15:15:00,20.74,20.74,20.72,20.72,10600.0,13.3102,13.3102,13.2974,13.2974,10600.0
2006-03-16 15:20:00,20.72,20.72,20.71,20.71,12400.0,13.2974,13.2974,13.291,13.291,12400.0
2006-03-16 15:25:00,20.72,20.74,20.72,20.73,13800.0,13.2974,13.3102,13.2974,13.3038,13800.0
2006-03-16 15:30:00,20.74,20.74,20.73,20.73,15400.0,13.3102,13.3102,13.3038,13.3038,15400.0
2006-03-16 15:35:00,20.73,20.73,20.71,20.72,20800.0,13.3038,13.3038,13.291,13.2974,20800.0
2006-03-16 15:40:00,20.71,20.71,20.69,20.69,5200.0,13.291,13.291,13.2781,13.2781,5200.0
2006-03-16 15:45:00,20.69,20.7,20.66,20.66,15400.0,13.2781,13.2846,13.2589,13.2589,15400.0
2006-03-16 15:50:00,20.66,20.66,20.65,20.66,10400.0,13.2589,13.2589,13.2525,13.2589,10400.0
2006-03-16 15:55:00,20.66,20.66,20.65,20.65,35600.0,13.2589,13.2589,13.2525,13.2525,35600.0
2006-03-17 09:30:00,20.8,20.8,20.77,20.77,442600.0,13.3487,13.3487,13.3295,13.3295,442600.0
2006-03-17 09:35:00,20.78,20.9,20.72,20.9,29000.0,13.3359,13.4129,13.2974,13.4129,29000.0
2006-03-17 09:40:00,20.88,20.93,20.88,20.88,50200.0,13.4001,13.4322,13.4001,13.4001,50200.0
2006-03-17 09:45:00,20.9,20.93,20.88,20.93,60000.0,13.4129,13.4322,13.4001,13.4322,60000.0
2006-03-17 09:50:00,20.91,20.99,20.91,20.93,32400.0,13.4193,13.4707,13.4193,13.4322,32400.0
2006-03-17 09:55:00,20.93,20.94,20.85,20.85,42000.0,13.4322,13.4386,13.3808,13.3808,42000.0
2006-03-17 10:00:00,20.8,20.91,20.8,20.91,21200.0,13.3487,13.4193,13.3487,13.4193,21200.0
2006-03-17 10:05:00,20.91,20.93,20.88,20.93,6800.0,13.4193,13.4322,13.4001,13.4322,6800.0
2006-03-17 10:10:00,20.92,20.94,20.89,20.91,6200.0,13.4258,13.4386,13.4065,13.4193,6200.0
2006-03-17 10:15:00,20.92,20.96,20.92,20.94,8200.0,13.4258,13.4514,13.4258,13.4386,8200.0
2006-03-17 10:20:00,20.93,20.99,20.93,20.99,4200.0,13.4322,13.4707,13.4322,13.4707,4200.0
2006-03-17 10:25:00,20.99,20.99,20.92,20.93,7400.0,13.4707,13.4707,13.4258,13.4322,7400.0
2006-03-17 10:30:00,20.93,20.95,20.91,20.91,12400.0,13.4322,13.445,13.4193,13.4193,12400.0
2006-03-17 10:35:00,20.91,20.91,20.89,20.9,5000.0,13.4193,13.4193,13.4065,13.4129,5000.0
2006-03-17 10:40:00,20.89,20.95,20.89,20.95,8000.0,13.4065,13.445,13.4065,13.445,8000.0
2006-03-17 10:45:00,20.95,20.95,20.93,20.93,7000.0,13.445,13.445,13.4322,13.4322,7000.0
2006-03-17 10:50:00,20.92,20.94,20.92,20.93,7400.0,13.4258,13.4386,13.4258,13.4322,7400.0
2006-03-17 10:55:00,20.93,20.95,20.93,20.95,7600.0,13.4322,13.445,13.4322,13.445,7600.0
2006-03-17 11:00:00,20.94,20.94,20.93,20.93,4400.0,13.4386,13.4386,13.4322,13.4322,4400.0
2006-03-17 11:05:00,20.93,20.98,20.93,20.97,26000.0,13.4322,13.4643,13.4322,13.4578,26000.0
2006-03-17 11:10:00,20.97,20.97,20.96,20.96,6200.0,13.4578,13.4578,13.4514,13.4514,6200.0
2006-03-17 11:15:00,20.96,20.96,20.95,20.95,6400.0,13.4514,13.4514,13.445,13.445,6400.0
2006-03-17 11:20:00,20.95,20.95,20.91,20.91,4400.0,13.445,13.445,13.4193,13.4193,4400.0
2006-03-17 11:25:00,20.92,20.94,20.92,20.93,31600.0,13.4258,13.4386,13.4258,13.4322,31600.0
2006-03-17 11:30:00,20.93,20.96,20.93,20.93,11200.0,13.4322,13.4514,13.4322,13.4322,11200.0
2006-03-17 11:35:00,20.93,20.93,20.92,20.92,7000.0,13.4322,13.4322,13.4258,13.4258,7000.0
2006-03-17 11:40:00,20.93,21.01,20.93,21.0,42200.0,13.4322,13.4835,13.4322,13.4771,42200.0
2006-03-17 11:45:00,21.0,21.04,21.0,21.04,13800.0,13.4771,13.5028,13.4771,13.5028,13800.0
2006-03-17 11:50:00,21.04,21.04,21.04,21.04,7600.0,13.5028,13.5028,13.5028,13.5028,7600.0
2006-03-17 11:55:00,21.04,21.06,21.04,21.06,6600.0,13.5028,13.5156,13.5028,13.5156,6600.0
2006-03-17 12:00:00,21.06,21.08,21.05,21.08,27800.0,13.5156,13.5284,13.5092,13.5284,27800.0
2006-03-17 12:05:00,21.09,21.09,21.07,21.09,15000.0,13.5349,13.5349,13.522,13.5349,15000.0
2006-03-17 12:10:00,21.09,21.1,21.08,21.1,5400.0,13.5349,13.5413,13.5284,13.5413,5400.0
2006-03-17 12:15:00,21.1,21.13,21.1,21.12,19600.0,13.5413,13.5605,13.5413,13.5541,19600.0
2006-03-17 12:20:00,21.13,21.15,21.12,21.14,18000.0,13.5605,13.5734,13.5541,13.5669,18000.0
2006-03-17 12:25:00,21.15,21.18,21.14,21.17,16600.0,13.5734,13.5926,13.5669,13.5862,16600.0
2006-03-17 12:30:00,21.17,21.22,21.16,21.16,28200.0,13.5862,13.6183,13.5798,13.5798,28200.0
2006-03-17 12:35:00,21.13,21.16,21.11,21.12,7200.0,13.5605,13.5798,13.5477,13.5541,7200.0
2006-03-17 12:40:00,21.12,21.12,21.09,21.11,9800.0,13.5541,13.5541,13.5349,13.5477,9800.0
2006-03-17 12:45:00,21.13,21.14,21.11,21.11,6000.0,13.5605,13.5669,13.5477,13.5477,6000.0
2006-03-17 12:50:00,21.11,21.14,21.11,21.14,2000.0,13.5477,13.5669,13.5477,13.5669,2000.0
2006-03-17 12:55:00,21.14,21.14,21.14,21.14,2800.0,13.5669,13.5669,13.5669,13.5669,2800.0
2006-03-17 13:00:00,21.14,21.14,21.13,21.13,8800.0,13.5669,13.5669,13.5605,13.5605,8800.0
2006-03-17 13:05:00,21.11,21.18,21.11,21.18,18000.0,13.5477,13.5926,13.5477,13.5926,18000.0
2006-03-17 13:10:00,21.18,21.23,21.18,21.22,13200.0,13.5926,13.6247,13.5926,13.6183,13200.0
2006-03-17 13:15:00,21.22,21.22,21.21,21.22,8000.0,13.6183,13.6183,13.6119,13.6183,8000.0
2006-03-17 13:20:00,21.21,21.21,21.17,21.17,13800.0,13.6119,13.6119,13.5862,13.5862,13800.0
2006-03-17 13:25:00,21.18,21.18,21.15,21.15,12400.0,13.5926,13.5926,13.5734,13.5734,12400.0
2006-03-17 13:30:00,21.16,21.16,21.11,21.15,22800.0,13.5798,13.5798,13.5477,13.5734,22800.0
2006-03-17 13:35:00,21.15,21.15,21.15,21.15,21200.0,13.5734,13.5734,13.5734,13.5734,21200.0
2006-03-17 13:40:00,21.16,21.17,21.14,21.14,12000.0,13.5798,13.5862,13.5669,13.5669,12000.0
2006-03-17 13:45:00,21.14,21.24,21.13,21.17,32200.0,13.5669,13.6311,13.5605,13.5862,32200.0
2006-03-17 13:50:00,21.17,21.17,21.11,21.11,15600.0,13.5862,13.5862,13.5477,13.5477,15600.0
2006-03-17 13:55:00,21.11,21.11,21.05,21.05,24200.0,13.5477,13.5477,13.5092,13.5092,24200.0
2006-03-17 14:00:00,21.05,21.1,21.05,21.1,19200.0,13.5092,13.5413,13.5092,13.5413,19200.0
2006-03-17 14:05:00,21.1,21.1,21.09,21.09,9600.0,13.5413,13.5413,13.5349,13.5349,9600.0
2006-03-17 14:10:00,21.09,21.09,21.06,21.06,9800.0,13.5349,13.5349,13.5156,13.5156,9800.0
2006-03-17 14:15:00,21.06,21.09,21.06,21.08,18000.0,13.5156,13.5349,13.5156,13.5284,18000.0
2006-03-17 14:20:00,21.08,21.09,21.07,21.07,6600.0,13.5284,13.5349,13.522,13.522,6600.0
2006-03-17 14:25:00,21.07,21.11,21.07,21.11,27400.0,13.522,13.5477,13.522,13.5477,27400.0
2006-03-17 14:30:00,21.11,21.11,21.09,21.09,16400.0,13.5477,13.5477,13.5349,13.5349,16400.0
2006-03-17 14:35:00,21.1,21.12,21.1,21.11,23600.0,13.5413,13.5541,13.5413,13.5477,23600.0
2006-03-17 14:40:00,21.11,21.12,21.11,21.12,7000.0,13.5477,13.5541,13.5477,13.5541,7000.0
2006-03-17 14:45:00,21.12,21.14,21.12,21.14,20800.0,13.5541,13.5669,13.5541,13.5669,20800.0
2006-03-17 14:50:00,21.14,21.14,21.1,21.11,17200.0,13.5669,13.5669,13.5413,13.5477,17200.0
2006-03-17 14:55:00,21.11,21.14,21.11,21.14,15800.0,13.5477,13.5669,13.5477,13.5669,15800.0
2006-03-17 15:00:00,21.14,21.15,21.14,21.15,18600.0,13.5669,13.5734,13.5669,13.5734,18600.0
2006-03-17 15:05:00,21.15,21.16,21.15,21.16,25200.0,13.5734,13.5798,13.5734,13.5798,25200.0
2006-03-17 15:10:00,21.16,21.19,21.16,21.19,36200.0,13.5798,13.599,13.5798,13.599,36200.0
2006-03-17 15:15:00,21.19,21.22,21.19,21.2,31200.0,13.599,13.6183,13.599,13.6054,31200.0
2006-03-17 15:20:00,21.2,21.2,21.16,21.16,28000.0,13.6054,13.6054,13.5798,13.5798,28000.0
2006-03-17 15:25:00,21.16,21.17,21.15,21.17,39400.0,13.5798,13.5862,13.5734,13.5862,39400.0
2006-03-17 15:30:00,21.17,21.2,21.17,21.2,51600.0,13.5862,13.6054,13.5862,13.6054,51600.0
2006-03-17 15:35:00,21.2,21.21,21.17,21.17,26600.0,13.6054,13.6119,13.5862,13.5862,26600.0
2006-03-17 15:40:00,21.17,21.2,21.17,21.2,44600.0,13.5862,13.6054,13.5862,13.6054,44600.0
2006-03-17 15:45:00,21.2,21.27,21.2,21.26,64600.0,13.6054,13.6504,13.6054,13.644,64600.0
2006-03-17 15:50:00,21.26,21.27,21.25,21.26,64000.0,13.644,13.6504,13.6375,13.644,64000.0
2006-03-17 15:55:00,21.26,21.26,21.21,21.21,37600.0,13.644,13.644,13.6119,13.6119,37600.0
2006-03-20 09:30:00,21.5,21.5,21.5,21.5,400.0,13.798,13.798,13.798,13.798,400.0
2006-03-20 09:35:00,21.63,22.24,21.63,22.06,327200.0,13.8814,14.2729,13.8814,14.1574,327200.0
2006-03-20 09:40:00,22.07,22.12,21.93,21.95,222600.0,14.1638,14.1959,14.0739,14.0868,222600.0
2006-03-20 09:45:00,21.93,21.93,21.75,21.75,386000.0,14.0739,14.0739,13.9584,13.9584,386000.0
2006-03-20 09:50:00,21.7,21.72,21.47,21.48,228400.0,13.9263,13.9392,13.7787,13.7851,228400.0
2006-03-20 09:55:00,21.48,21.53,21.3,21.34,283800.0,13.7851,13.8172,13.6696,13.6953,283800.0
2006-03-20 10:00:00,21.34,21.42,21.15,21.42,152600.0,13.6953,13.7466,13.5734,13.7466,152600.0
2006-03-20 10:05:00,21.43,21.6,21.43,21.54,163800.0,13.7531,13.8622,13.7531,13.8236,163800.0
2006-03-20 10:10:00,21.56,21.6,21.45,21.55,101800.0,13.8365,13.8622,13.7659,13.8301,101800.0
2006-03-20 10:15:00,21.55,21.57,21.5,21.54,36400.0,13.8301,13.8429,13.798,13.8236,36400.0
2006-03-20 10:20:00,21.54,21.55,21.52,21.53,30400.0,13.8236,13.8301,13.8108,13.8172,30400.0
2006-03-20 10:25:00,21.53,21.53,21.42,21.43,60800.0,13.8172,13.8172,13.7466,13.7531,60800.0
2006-03-20 10:30:00,21.44,21.53,21.43,21.5,46000.0,13.7595,13.8172,13.7531,13.798,46000.0
2006-03-20 10:35:00,21.5,21.53,21.5,21.51,32200.0,13.798,13.8172,13.798,13.8044,32200.0
2006-03-20 10:40:00,21.52,21.6,21.52,21.59,52600.0,13.8108,13.8622,13.8108,13.8557,52600.0
2006-03-20 10:45:00,21.58,21.58,21.45,21.47,23600.0,13.8493,13.8493,13.7659,13.7787,23600.0
2006-03-20 10:50:00,21.47,21.5,21.43,21.5,35200.0,13.7787,13.798,13.7531,13.798,35200.0
2006-03-20 10:55:00,21.5,21.5,21.47,21.48,54200.0,13.798,13.798,13.7787,13.7851,54200.0
2006-03-20 11:00:00,21.48,21.57,21.48,21.53,43800.0,13.7851,13.8429,13.7851,13.8172,43800.0
2006-03-20 11:05:00,21.53,21.56,21.5,21.52,88800.0,13.8172,13.8365,13.798,13.8108,88800.0
2006-03-20 11:10:00,21.5,21.5,21.45,21.45,26600.0,13.798,13.798,13.7659,13.7659,26600.0
2006-03-20 11:15:00,21.45,21.5,21.45,21.47,73800.0,13.7659,13.798,13.7659,13.7787,73800.0
2006-03-20 11:20:00,21.48,21.48,21.45,21.46,22400.0,13.7851,13.7851,13.7659,13.7723,22400.0
2006-03-20 11:25:00,21.46,21.46,21.42,21.42,19600.0,13.7723,13.7723,13.7466,13.7466,19600.0
2006-03-20 11:30:00,21.43,21.43,21.34,21.38,65000.0,13.7531,13.7531,13.6953,13.721,65000.0
2006-03-20 11:35:00,21.38,21.39,21.36,21.37,21600.0,13.721,13.7274,13.7081,13.7145,21600.0
2006-03-20 11:40:00,21.38,21.38,21.35,21.36,50600.0,13.721,13.721,13.7017,13.7081,50600.0
2006-03-20 11:45:00,21.35,21.36,21.31,21.32,25800.0,13.7017,13.7081,13.676,13.6825,25800.0
2006-03-20 11:50:00,21.31,21.37,21.31,21.35,29400.0,13.676,13.7145,13.676,13.7017,29400.0
2006-03-20 11:55:00,21.35,21.38,21.35,21.38,20000.0,13.7017,13.721,13.7017,13.721,20000.0
2006-03-20 12:00:00,21.36,21.36,21.34,21.34,4600.0,13.7081,13.7081,13.6953,13.6953,4600.0
2006-03-20 12:05:00,21.34,21.34,21.25,21.27,45400.0,13.6953,13.6953,13.6375,13.6504,45400.0
2006-03-20 12:10:00,21.27,21.29,21.27,21.29,4200.0,13.6504,13.6632,13.6504,13.6632,4200.0
2006-03-20 12:15:00,21.28,21.28,21.25,21.27,15800.0,13.6568,13.6568,13.6375,13.6504,15800.0
2006-03-20 12:20:00,21.27,21.27,21.24,21.25,9200.0,13.6504,13.6504,13.6311,13.6375,9200.0
2006-03-20 12:25:00,21.24,21.24,21.17,21.17,17600.0,13.6311,13.6311,13.5862,13.5862,17600.0
2006-03-20 12:30:00,21.17,21.23,21.13,21.15,29800.0,13.5862,13.6247,13.5605,13.5734,29800.0
2006-03-20 12:35:00,21.15,21.15,21.1,21.12,18200.0,13.5734,13.5734,13.5413,13.5541,18200.0
2006-03-20 12:40:00,21.12,21.25,21.12,21.22,31200.0,13.5541,13.6375,13.5541,13.6183,31200.0
2006-03-20 12:45:00,21.22,21.22,21.2,21.21,12200.0,13.6183,13.6183,13.6054,13.6119,12200.0
2006-03-20 12:50:00,21.2,21.21,21.16,21.16,10800.0,13.6054,13.6119,13.5798,13.5798,10800.0
2006-03-20 12:55:00,21.15,21.23,21.15,21.23,19800.0,13.5734,13.6247,13.5734,13.6247,19800.0
2006-03-20 13:00:00,21.23,21.23,21.2,21.2,12200.0,13.6247,13.6247,13.6054,13.6054,12200.0
2006-03-20 13:05:00,21.22,21.22,21.21,21.22,6800.0,13.6183,13.6183,13.6119,13.6183,6800.0
2006-03-20 13:10:00,21.22,21.22,21.21,21.21,20400.0,13.6183,13.6183,13.6119,13.6119,20400.0
2006-03-20 13:15:00,21.21,21.22,21.18,21.22,31400.0,13.6119,13.6183,13.5926,13.6183,31400.0
2006-03-20 13:20:00,21.21,21.22,21.21,21.22,5000.0,13.6119,13.6183,13.6119,13.6183,5000.0
2006-03-20 13:25:00,21.22,21.25,21.22,21.24,6800.0,13.6183,13.6375,13.6183,13.6311,6800.0
2006-03-20 13:30:00,21.25,21.31,21.25,21.28,37600.0,13.6375,13.676,13.6375,13.6568,37600.0
2006-03-20 13:35:00,21.28,21.28,21.22,21.22,9200.0,13.6568,13.6568,13.6183,13.6183,9200.0
2006-03-20 13:40:00,21.22,21.22,21.2,21.2,9600.0,13.6183,13.6183,13.6054,13.6054,9600.0
2006-03-20 13:45:00,21.2,21.2,21.2,21.2,3600.0,13.6054,13.6054,13.6054,13.6054,3600.0
2006-03-20 13:50:00,21.2,21.2,21.17,21.17,7400.0,13.6054,13.6054,13.5862,13.5862,7400.0
2006-03-20 13:55:00,21.17,21.17,21.13,21.13,10600.0,13.5862,13.5862,13.5605,13.5605,10600.0
2006-03-20 14:00:00,21.13,21.13,21.11,21.12,12800.0,13.5605,13.5605,13.5477,13.5541,12800.0
2006-03-20 14:05:00,21.12,21.13,21.11,21.11,14000.0,13.5541,13.5605,13.5477,13.5477,14000.0
2006-03-20 14:10:00,21.11,21.13,21.11,21.13,32200.0,13.5477,13.5605,13.5477,13.5605,32200.0
2006-03-20 14:15:00,21.12,21.15,21.12,21.14,29200.0,13.5541,13.5734,13.5541,13.5669,29200.0
2006-03-20 14:20:00,21.14,21.15,21.14,21.15,10000.0,13.5669,13.5734,13.5669,13.5734,10000.0
2006-03-20 14:25:00,21.15,21.16,21.15,21.15,18200.0,13.5734,13.5798,13.5734,13.5734,18200.0
2006-03-20 14:30:00,21.15,21.15,21.1,21.11,26200.0,13.5734,13.5734,13.5413,13.5477,26200.0
2006-03-20 14:35:00,21.1,21.11,21.06,21.09,20800.0,13.5413,13.5477,13.5156,13.5349,20800.0
2006-03-20 14:40:00,21.08,21.1,21.07,21.07,14800.0,13.5284,13.5413,13.522,13.522,14800.0
2006-03-20 14:45:00,21.07,21.08,21.05,21.06,21000.0,13.522,13.5284,13.5092,13.5156,21000.0
2006-03-20 14:50:00,21.07,21.08,21.07,21.08,17600.0,13.522,13.5284,13.522,13.5284,17600.0
2006-03-20 14:55:00,21.11,21.13,21.09,21.11,13800.0,13.5477,13.5605,13.5349,13.5477,13800.0
2006-03-20 15:00:00,21.1,21.11,21.09,21.1,4800.0,13.5413,13.5477,13.5349,13.5413,4800.0
2006-03-20 15:05:00,21.1,21.13,21.1,21.13,23000.0,13.5413,13.5605,13.5413,13.5605,23000.0
2006-03-20 15:10:00,21.13,21.13,21.08,21.08,7400.0,13.5605,13.5605,13.5284,13.5284,7400.0
2006-03-20 15:15:00,21.09,21.09,21.08,21.08,5200.0,13.5349,13.5349,13.5284,13.5284,5200.0
2006-03-20 15:20:00,21.08,21.08,21.07,21.08,9000.0,13.5284,13.5284,13.522,13.5284,9000.0
2006-03-20 15:25:00,21.08,21.08,21.03,21.03,25200.0,13.5284,13.5284,13.4963,13.4963,25200.0
2006-03-20 15:30:00,21.03,21.12,21.03,21.1,36800.0,13.4963,13.5541,13.4963,13.5413,36800.0
2006-03-20 15:35:00,21.1,21.16,21.1,21.15,39200.0,13.5413,13.5798,13.5413,13.5734,39200.0
2006-03-20 15:40:00,21.16,21.23,21.16,21.22,54800.0,13.5798,13.6247,13.5798,13.6183,54800.0
2006-03-20 15:45:00,21.21,21.22,21.18,21.18,32600.0,13.6119,13.6183,13.5926,13.5926,32600.0
2006-03-20 15:50:00,21.18,21.2,21.13,21.13,54200.0,13.5926,13.6054,13.5605,13.5605,54200.0
2006-03-20 15:55:00,21.13,21.13,21.12,21.13,59000.0,13.5605,13.5605,13.5541,13.5605,59000.0
2006-03-21 09:30:00,21.08,21.08,21.0,21.0,38400.0,13.5284,13.5284,13.4771,13.4771,38400.0
2006-03-21 09:35:00,21.0,21.06,20.92,20.92,21800.0,13.4771,13.5156,13.4258,13.4258,21800.0
2006-03-21 09:40:00,20.93,20.98,20.84,20.98,35600.0,13.4322,13.4643,13.3744,13.4643,35600.0
2006-03-21 09:45:00,20.98,20.99,20.9,20.93,14600.0,13.4643,13.4707,13.4129,13.4322,14600.0
2006-03-21 09:50:00,20.93,20.99,20.93,20.97,23600.0,13.4322,13.4707,13.4322,13.4578,23600.0
2006-03-21 09:55:00,20.94,20.95,20.89,20.9,29600.0,13.4386,13.445,13.4065,13.4129,29600.0
2006-03-21 10:00:00,20.9,20.93,20.82,20.9,41600.0,13.4129,13.4322,13.3616,13.4129,41600.0
2006-03-21 10:05:00,20.9,20.9,20.85,20.89,20800.0,13.4129,13.4129,13.3808,13.4065,20800.0
2006-03-21 10:10:00,20.89,20.91,20.85,20.88,27200.0,13.4065,13.4193,13.3808,13.4001,27200.0
2006-03-21 10:15:00,20.88,20.88,20.83,20.86,26600.0,13.4001,13.4001,13.368,13.3872,26600.0
2006-03-21 10:20:00,20.86,20.92,20.86,20.89,21400.0,13.3872,13.4258,13.3872,13.4065,21400.0
2006-03-21 10:25:00,20.9,20.93,20.9,20.91,17000.0,13.4129,13.4322,13.4129,13.4193,17000.0
2006-03-21 10:30:00,20.9,20.91,20.89,20.9,23800.0,13.4129,13.4193,13.4065,13.4129,23800.0
2006-03-21 10:35:00,20.9,20.93,20.9,20.93,15400.0,13.4129,13.4322,13.4129,13.4322,15400.0
2006-03-21 10:40:00,20.93,20.99,20.93,20.96,62200.0,13.4322,13.4707,13.4322,13.4514,62200.0
2006-03-21 10:45:00,20.98,21.0,20.95,20.98,79200.0,13.4643,13.4771,13.445,13.4643,79200.0
2006-03-21 10:50:00,20.99,21.0,20.93,20.96,6800.0,13.4707,13.4771,13.4322,13.4514,6800.0
2006-03-21 10:55:00,20.96,20.96,20.95,20.95,14400.0,13.4514,13.4514,13.445,13.445,14400.0
2006-03-21 11:00:00,20.95,20.98,20.95,20.98,20600.0,13.445,13.4643,13.445,13.4643,20600.0
2006-03-21 11:05:00,20.99,21.02,20.98,20.99,26000.0,13.4707,13.4899,13.4643,13.4707,26000.0
2006-03-21 11:10:00,20.98,21.0,20.98,21.0,13800.0,13.4643,13.4771,13.4643,13.4771,13800.0
2006-03-21 11:15:00,21.0,21.02,20.98,20.99,28400.0,13.4771,13.4899,13.4643,13.4707,28400.0
2006-03-21 11:20:00,20.99,21.02,20.99,21.0,21400.0,13.4707,13.4899,13.4707,13.4771,21400.0
2006-03-21 11:25:00,21.0,21.02,20.99,21.0,51200.0,13.4771,13.4899,13.4707,13.4771,51200.0
2006-03-21 11:30:00,21.0,21.03,21.0,21.01,30200.0,13.4771,13.4963,13.4771,13.4835,30200.0
2006-03-21 11:35:00,21.0,21.01,20.99,20.99,11800.0,13.4771,13.4835,13.4707,13.4707,11800.0
2006-03-21 11:40:00,20.99,21.02,20.99,21.02,31400.0,13.4707,13.4899,13.4707,13.4899,31400.0
2006-03-21 11:45:00,21.02,21.05,20.98,20.98,26000.0,13.4899,13.5092,13.4643,13.4643,26000.0
2006-03-21 11:50:00,20.98,20.98,20.94,20.94,16000.0,13.4643,13.4643,13.4386,13.4386,16000.0
2006-03-21 11:55:00,20.93,20.94,20.93,20.93,14400.0,13.4322,13.4386,13.4322,13.4322,14400.0
2006-03-21 12:00:00,20.93,20.93,20.93,20.93,8400.0,13.4322,13.4322,13.4322,13.4322,8400.0
2006-03-21 12:05:00,20.93,20.93,20.93,20.93,4400.0,13.4322,13.4322,13.4322,13.4322,4400.0
2006-03-21 12:10:00,20.93,20.93,20.93,20.93,5000.0,13.4322,13.4322,13.4322,13.4322,5000.0
2006-03-21 12:15:00,20.93,20.94,20.93,20.93,10600.0,13.4322,13.4386,13.4322,13.4322,10600.0
2006-03-21 12:20:00,20.93,20.97,20.93,20.95,17400.0,13.4322,13.4578,13.4322,13.445,17400.0
2006-03-21 12:25:00,20.95,20.95,20.92,20.92,2800.0,13.445,13.445,13.4258,13.4258,2800.0
2006-03-21 12:30:00,20.91,20.92,20.91,20.91,7600.0,13.4193,13.4258,13.4193,13.4193,7600.0
2006-03-21 12:35:00,20.91,20.92,20.9,20.9,5800.0,13.4193,13.4258,13.4129,13.4129,5800.0
2006-03-21 12:40:00,20.9,20.92,20.9,20.92,6400.0,13.4129,13.4258,13.4129,13.4258,6400.0
2006-03-21 12:45:00,20.92,20.93,20.9,20.92,14800.0,13.4258,13.4322,13.4129,13.4258,14800.0
2006-03-21 12:50:00,20.92,20.93,20.89,20.9,16400.0,13.4258,13.4322,13.4065,13.4129,16400.0
2006-03-21 12:55:00,20.9,20.98,20.9,20.94,31600.0,13.4129,13.4643,13.4129,13.4386,31600.0
2006-03-21 13:00:00,20.92,20.94,20.92,20.93,8200.0,13.4258,13.4386,13.4258,13.4322,8200.0
2006-03-21 13:05:00,20.94,20.95,20.94,20.95,5000.0,13.4386,13.445,13.4386,13.445,5000.0
2006-03-21 13:10:00,20.94,20.97,20.94,20.97,5600.0,13.4386,13.4578,13.4386,13.4578,5600.0
2006-03-21 13:15:00,20.96,20.97,20.96,20.96,5200.0,13.4514,13.4578,13.4514,13.4514,5200.0
2006-03-21 13:20:00,20.95,20.95,20.93,20.93,5000.0,13.445,13.445,13.4322,13.4322,5000.0
2006-03-21 13:25:00,20.93,20.93,20.92,20.92,24400.0,13.4322,13.4322,13.4258,13.4258,24400.0
2006-03-21 13:30:00,20.92,20.93,20.92,20.92,17200.0,13.4258,13.4322,13.4258,13.4258,17200.0
2006-03-21 13:35:00,20.92,20.92,20.89,20.9,16800.0,13.4258,13.4258,13.4065,13.4129,16800.0
2006-03-21 13:40:00,20.89,20.9,20.89,20.9,22000.0,13.4065,13.4129,13.4065,13.4129,22000.0
2006-03-21 13:45:00,20.9,20.91,20.88,20.91,125400.0,13.4129,13.4193,13.4001,13.4193,125400.0
2006-03-21 13:50:00,20.91,20.91,20.9,20.91,21400.0,13.4193,13.4193,13.4129,13.4193,21400.0
2006-03-21 13:55:00,20.9,20.91,20.89,20.9,11800.0,13.4129,13.4193,13.4065,13.4129,11800.0
2006-03-21 14:00:00,20.9,20.91,20.89,20.9,9800.0,13.4129,13.4193,13.4065,13.4129,9800.0
2006-03-21 14:05:00,20.9,20.91,20.9,20.9,11200.0,13.4129,13.4193,13.4129,13.4129,11200.0
2006-03-21 14:10:00,20.9,20.91,20.89,20.9,11600.0,13.4129,13.4193,13.4065,13.4129,11600.0
2006-03-21 14:15:00,20.9,20.9,20.86,20.88,48800.0,13.4129,13.4129,13.3872,13.4001,48800.0
2006-03-21 14:20:00,20.88,20.89,20.87,20.87,9800.0,13.4001,13.4065,13.3937,13.3937,9800.0
2006-03-21 14:25:00,20.88,20.88,20.84,20.85,19400.0,13.4001,13.4001,13.3744,13.3808,19400.0
2006-03-21 14:30:00,20.84,20.84,20.83,20.83,15000.0,13.3744,13.3744,13.368,13.368,15000.0
2006-03-21 14:35:00,20.83,20.89,20.83,20.88,30000.0,13.368,13.4065,13.368,13.4001,30000.0
2006-03-21 14:40:00,20.88,20.88,20.86,20.87,8600.0,13.4001,13.4001,13.3872,13.3937,8600.0
2006-03-21 14:45:00,20.87,20.9,20.87,20.88,18600.0,13.3937,13.4129,13.3937,13.4001,18600.0
2006-03-21 14:50:00,20.88,20.89,20.88,20.89,8400.0,13.4001,13.4065,13.4001,13.4065,8400.0
2006-03-21 14:55:00,20.89,20.89,20.88,20.89,18800.0,13.4065,13.4065,13.4001,13.4065,18800.0
2006-03-21 15:00:00,20.89,20.89,20.87,20.87,6800.0,13.4065,13.4065,13.3937,13.3937,6800.0
2006-03-21 15:05:00,20.87,20.88,20.86,20.86,18800.0,13.3937,13.4001,13.3872,13.3872,18800.0
2006-03-21 15:10:00,20.86,20.86,20.83,20.83,16200.0,13.3872,13.3872,13.368,13.368,16200.0
2006-03-21 15:15:00,20.83,20.84,20.83,20.84,14600.0,13.368,13.3744,13.368,13.3744,14600.0
2006-03-21 15:20:00,20.84,20.88,20.84,20.87,21600.0,13.3744,13.4001,13.3744,13.3937,21600.0
2006-03-21 15:25:00,20.87,20.88,20.85,20.86,27800.0,13.3937,13.4001,13.3808,13.3872,27800.0
2006-03-21 15:30:00,20.86,20.9,20.85,20.88,26600.0,13.3872,13.4129,13.3808,13.4001,26600.0
2006-03-21 15:35:00,20.88,20.88,20.87,20.88,28600.0,13.4001,13.4001,13.3937,13.4001,28600.0
2006-03-21 15:40:00,20.88,20.88,20.88,20.88,19400.0,13.4001,13.4001,13.4001,13.4001,19400.0
2006-03-21 15:45:00,20.88,20.88,20.88,20.88,35800.0,13.4001,13.4001,13.4001,13.4001,35800.0
2006-03-21 15:50:00,20.88,20.89,20.88,20.88,27200.0,13.4001,13.4065,13.4001,13.4001,27200.0
2006-03-21 15:55:00,20.88,20.91,20.88,20.9,44200.0,13.4001,13.4193,13.4001,13.4129,44200.0
2006-03-22 09:30:00,20.88,20.89,20.85,20.85,16000.0,13.4001,13.4065,13.3808,13.3808,16000.0
2006-03-22 09:35:00,20.85,20.98,20.85,20.97,17800.0,13.3808,13.4643,13.3808,13.4578,17800.0
2006-03-22 09:40:00,20.97,20.97,20.92,20.97,33000.0,13.4578,13.4578,13.4258,13.4578,33000.0
2006-03-22 09:45:00,20.97,21.07,20.97,21.06,38000.0,13.4578,13.522,13.4578,13.5156,38000.0
2006-03-22 09:50:00,21.06,21.06,21.0,21.0,47400.0,13.5156,13.5156,13.4771,13.4771,47400.0
2006-03-22 09:55:00,21.0,21.04,20.99,21.03,33600.0,13.4771,13.5028,13.4707,13.4963,33600.0
2006-03-22 10:00:00,21.04,21.05,21.0,21.0,19000.0,13.5028,13.5092,13.4771,13.4771,19000.0
2006-03-22 10:05:00,21.01,21.04,21.0,21.03,17200.0,13.4835,13.5028,13.4771,13.4963,17200.0
2006-03-22 10:10:00,21.03,21.03,21.0,21.0,6600.0,13.4963,13.4963,13.4771,13.4771,6600.0
2006-03-22 10:15:00,21.0,21.02,20.98,21.02,23400.0,13.4771,13.4899,13.4643,13.4899,23400.0
2006-03-22 10:20:00,21.02,21.03,20.99,21.0,13400.0,13.4899,13.4963,13.4707,13.4771,13400.0
2006-03-22 10:25:00,21.0,21.0,20.97,20.97,5200.0,13.4771,13.4771,13.4578,13.4578,5200.0
2006-03-22 10:30:00,20.97,20.97,20.9,20.9,14000.0,13.4578,13.4578,13.4129,13.4129,14000.0
2006-03-22 10:35:00,20.9,20.9,20.87,20.88,5600.0,13.4129,13.4129,13.3937,13.4001,5600.0
2006-03-22 10:40:00,20.87,20.87,20.82,20.82,19800.0,13.3937,13.3937,13.3616,13.3616,19800.0
2006-03-22 10:45:00,20.82,20.93,20.8,20.89,67000.0,13.3616,13.4322,13.3487,13.4065,67000.0
2006-03-22 10:50:00,20.89,20.89,20.83,20.83,36200.0,13.4065,13.4065,13.368,13.368,36200.0
2006-03-22 10:55:00,20.83,20.88,20.82,20.87,62400.0,13.368,13.4001,13.3616,13.3937,62400.0
2006-03-22 11:00:00,20.88,20.91,20.86,20.9,21200.0,13.4001,13.4193,13.3872,13.4129,21200.0
2006-03-22 11:05:00,20.88,20.9,20.88,20.88,9200.0,13.4001,13.4129,13.4001,13.4001,9200.0
2006-03-22 11:10:00,20.88,20.88,20.82,20.82,24000.0,13.4001,13.4001,13.3616,13.3616,24000.0
2006-03-22 11:15:00,20.82,20.88,20.82,20.85,27200.0,13.3616,13.4001,13.3616,13.3808,27200.0
2006-03-22 11:20:00,20.85,20.86,20.84,20.85,11600.0,13.3808,13.3872,13.3744,13.3808,11600.0
2006-03-22 11:25:00,20.86,20.88,20.85,20.85,20400.0,13.3872,13.4001,13.3808,13.3808,20400.0
2006-03-22 11:30:00,20.85,20.88,20.84,20.88,15200.0,13.3808,13.4001,13.3744,13.4001,15200.0
2006-03-22 11:35:00,20.88,20.92,20.88,20.92,17800.0,13.4001,13.4258,13.4001,13.4258,17800.0
2006-03-22 11:40:00,20.91,20.91,20.91,20.91,11600.0,13.4193,13.4193,13.4193,13.4193,11600.0
2006-03-22 11:45:00,20.91,20.93,20.91,20.92,14800.0,13.4193,13.4322,13.4193,13.4258,14800.0
2006-03-22 11:50:00,20.92,20.93,20.92,20.93,14800.0,13.4258,13.4322,13.4258,13.4322,14800.0
2006-03-22 11:55:00,20.94,20.95,20.93,20.93,11400.0,13.4386,13.445,13.4322,13.4322,11400.0
2006-03-22 12:00:00,20.93,20.96,20.93,20.96,23800.0,13.4322,13.4514,13.4322,13.4514,23800.0
2006-03-22 12:05:00,20.96,20.97,20.95,20.97,7400.0,13.4514,13.4578,13.445,13.4578,7400.0
2006-03-22 12:10:00,20.97,20.97,20.96,20.97,8000.0,13.4578,13.4578,13.4514,13.4578,8000.0
2006-03-22 12:15:00,20.97,20.97,20.96,20.96,8600.0,13.4578,13.4578,13.4514,13.4514,8600.0
2006-03-22 12:20:00,20.96,20.96,20.96,20.96,1600.0,13.4514,13.4514,13.4514,13.4514,1600.0
2006-03-22 12:25:00,20.96,20.96,20.96,20.96,6200.0,13.4514,13.4514,13.4514,13.4514,6200.0
2006-03-22 12:30:00,20.95,20.95,20.93,20.93,10800.0,13.445,13.445,13.4322,13.4322,10800.0
2006-03-22 12:35:00,20.93,20.93,20.91,20.91,17000.0,13.4322,13.4322,13.4193,13.4193,17000.0
2006-03-22 12:40:00,20.91,20.91,20.9,20.9,7400.0,13.4193,13.4193,13.4129,13.4129,7400.0
2006-03-22 12:45:00,20.9,20.92,20.9,20.9,14600.0,13.4129,13.4258,13.4129,13.4129,14600.0
2006-03-22 12:50:00,20.9,20.9,20.89,20.89,6800.0,13.4129,13.4129,13.4065,13.4065,6800.0
2006-03-22 12:55:00,20.89,20.9,20.88,20.88,7200.0,13.4065,13.4129,13.4001,13.4001,7200.0
2006-03-22 13:00:00,20.88,20.89,20.88,20.89,34600.0,13.4001,13.4065,13.4001,13.4065,34600.0
2006-03-22 13:05:00,20.89,20.93,20.89,20.93,8800.0,13.4065,13.4322,13.4065,13.4322,8800.0
2006-03-22 13:10:00,20.93,20.93,20.92,20.92,12200.0,13.4322,13.4322,13.4258,13.4258,12200.0
2006-03-22 13:15:00,20.91,20.92,20.91,20.92,11000.0,13.4193,13.4258,13.4193,13.4258,11000.0
2006-03-22 13:20:00,20.92,20.92,20.92,20.92,6600.0,13.4258,13.4258,13.4258,13.4258,6600.0
2006-03-22 13:25:00,20.92,20.92,20.92,20.92,6600.0,13.4258,13.4258,13.4258,13.4258,6600.0
2006-03-22 13:30:00,20.92,20.93,20.92,20.92,15000.0,13.4258,13.4322,13.4258,13.4258,15000.0
2006-03-22 13:35:00,20.92,20.92,20.91,20.91,7600.0,13.4258,13.4258,13.4193,13.4193,7600.0
2006-03-22 13:40:00,20.91,20.91,20.89,20.9,13400.0,13.4193,13.4193,13.4065,13.4129,13400.0
2006-03-22 13:45:00,20.9,20.93,20.9,20.93,21800.0,13.4129,13.4322,13.4129,13.4322,21800.0
2006-03-22 13:50:00,20.93,20.95,20.93,20.94,15600.0,13.4322,13.445,13.4322,13.4386,15600.0
2006-03-22 13:55:00,20.93,20.96,20.93,20.96,17800.0,13.4322,13.4514,13.4322,13.4514,17800.0
2006-03-22 14:00:00,20.95,20.96,20.95,20.96,17600.0,13.445,13.4514,13.445,13.4514,17600.0
2006-03-22 14:05:00,20.96,20.97,20.92,20.93,11200.0,13.4514,13.4578,13.4258,13.4322,11200.0
2006-03-22 14:10:00,20.93,20.93,20.89,20.9,18800.0,13.4322,13.4322,13.4065,13.4129,18800.0
2006-03-22 14:15:00,20.9,20.9,20.89,20.89,7200.0,13.4129,13.4129,13.4065,13.4065,7200.0
2006-03-22 14:20:00,20.88,20.88,20.88,20.88,15600.0,13.4001,13.4001,13.4001,13.4001,15600.0
2006-03-22 14:25:00,20.88,20.88,20.86,20.86,32600.0,13.4001,13.4001,13.3872,13.3872,32600.0
2006-03-22 14:30:00,20.86,20.87,20.86,20.87,5600.0,13.3872,13.3937,13.3872,13.3937,5600.0
2006-03-22 14:35:00,20.87,20.89,20.87,20.88,103800.0,13.3937,13.4065,13.3937,13.4001,103800.0
2006-03-22 14:40:00,20.87,20.88,20.87,20.88,11000.0,13.3937,13.4001,13.3937,13.4001,11000.0
2006-03-22 14:45:00,20.88,20.89,20.88,20.88,16200.0,13.4001,13.4065,13.4001,13.4001,16200.0
2006-03-22 14:50:00,20.88,20.89,20.88,20.89,14600.0,13.4001,13.4065,13.4001,13.4065,14600.0
2006-03-22 14:55:00,20.89,20.9,20.89,20.89,8400.0,13.4065,13.4129,13.4065,13.4065,8400.0
2006-03-22 15:00:00,20.89,20.89,20.87,20.87,23600.0,13.4065,13.4065,13.3937,13.3937,23600.0
2006-03-22 15:05:00,20.88,20.88,20.86,20.87,8200.0,13.4001,13.4001,13.3872,13.3937,8200.0
2006-03-22 15:10:00,20.86,20.87,20.86,20.86,8600.0,13.3872,13.3937,13.3872,13.3872,8600.0
2006-03-22 15:15:00,20.86,20.86,20.85,20.86,19600.0,13.3872,13.3872,13.3808,13.3872,19600.0
2006-03-22 15:20:00,20.86,20.86,20.86,20.86,10000.0,13.3872,13.3872,13.3872,13.3872,10000.0
2006-03-22 15:25:00,20.86,20.86,20.85,20.86,21600.0,13.3872,13.3872,13.3808,13.3872,21600.0
2006-03-22 15:30:00,20.86,20.88,20.86,20.88,57400.0,13.3872,13.4001,13.3872,13.4001,57400.0
2006-03-22 15:35:00,20.88,20.9,20.88,20.9,30200.0,13.4001,13.4129,13.4001,13.4129,30200.0
2006-03-22 15:40:00,20.9,20.9,20.89,20.9,52000.0,13.4129,13.4129,13.4065,13.4129,52000.0
2006-03-22 15:45:00,20.9,20.93,20.89,20.93,32800.0,13.4129,13.4322,13.4065,13.4322,32800.0
2006-03-22 15:50:00,20.93,20.93,20.92,20.92,42600.0,13.4322,13.4322,13.4258,13.4258,42600.0
2006-03-22 15:55:00,20.92,20.92,20.92,20.92,36400.0,13.4258,13.4258,13.4258,13.4258,36400.0
2006-03-23 09:30:00,20.81,20.85,20.81,20.85,42400.0,13.3552,13.3808,13.3552,13.3808,42400.0
2006-03-23 09:35:00,20.85,20.95,20.85,20.92,16600.0,13.3808,13.445,13.3808,13.4258,16600.0
2006-03-23 09:40:00,20.93,20.94,20.91,20.91,32200.0,13.4322,13.4386,13.4193,13.4193,32200.0
2006-03-23 09:45:00,20.91,20.97,20.91,20.97,57400.0,13.4193,13.4578,13.4193,13.4578,57400.0
2006-03-23 09:50:00,20.97,21.0,20.97,21.0,24000.0,13.4578,13.4771,13.4578,13.4771,24000.0
2006-03-23 09:55:00,21.0,21.0,21.0,21.0,24800.0,13.4771,13.4771,13.4771,13.4771,24800.0
2006-03-23 10:00:00,21.0,21.11,21.0,21.11,60400.0,13.4771,13.5477,13.4771,13.5477,60400.0
2006-03-23 10:05:00,21.12,21.17,21.11,21.17,24000.0,13.5541,13.5862,13.5477,13.5862,24000.0
2006-03-23 10:10:00,21.17,21.18,21.12,21.12,65200.0,13.5862,13.5926,13.5541,13.5541,65200.0
2006-03-23 10:15:00,21.11,21.13,21.08,21.13,14400.0,13.5477,13.5605,13.5284,13.5605,14400.0
2006-03-23 10:20:00,21.13,21.13,21.08,21.1,13800.0,13.5605,13.5605,13.5284,13.5413,13800.0
2006-03-23 10:25:00,21.1,21.11,21.06,21.06,22400.0,13.5413,13.5477,13.5156,13.5156,22400.0
2006-03-23 10:30:00,21.06,21.07,21.03,21.03,11000.0,13.5156,13.522,13.4963,13.4963,11000.0
2006-03-23 10:35:00,21.03,21.04,20.95,20.99,66400.0,13.4963,13.5028,13.445,13.4707,66400.0
2006-03-23 10:40:00,21.0,21.02,21.0,21.0,13400.0,13.4771,13.4899,13.4771,13.4771,13400.0
2006-03-23 10:45:00,21.0,21.0,20.99,21.0,12400.0,13.4771,13.4771,13.4707,13.4771,12400.0
2006-03-23 10:50:00,21.01,21.01,20.99,21.0,10000.0,13.4835,13.4835,13.4707,13.4771,10000.0
2006-03-23 10:55:00,21.0,21.0,20.96,20.96,16000.0,13.4771,13.4771,13.4514,13.4514,16000.0
2006-03-23 11:00:00,20.97,20.97,20.93,20.93,17400.0,13.4578,13.4578,13.4322,13.4322,17400.0
2006-03-23 11:05:00,20.93,20.99,20.93,20.99,27600.0,13.4322,13.4707,13.4322,13.4707,27600.0
2006-03-23 11:10:00,21.0,21.0,21.0,21.0,15600.0,13.4771,13.4771,13.4771,13.4771,15600.0
2006-03-23 11:15:00,21.0,21.0,20.96,20.96,20800.0,13.4771,13.4771,13.4514,13.4514,20800.0
2006-03-23 11:20:00,20.96,20.98,20.96,20.98,5600.0,13.4514,13.4643,13.4514,13.4643,5600.0
2006-03-23 11:25:00,20.98,20.98,20.98,20.98,7400.0,13.4643,13.4643,13.4643,13.4643,7400.0
2006-03-23 11:30:00,20.98,20.98,20.93,20.93,19800.0,13.4643,13.4643,13.4322,13.4322,19800.0
2006-03-23 11:35:00,20.93,20.94,20.92,20.93,8200.0,13.4322,13.4386,13.4258,13.4322,8200.0
2006-03-23 11:40:00,20.93,20.97,20.93,20.95,17800.0,13.4322,13.4578,13.4322,13.445,17800.0
2006-03-23 11:45:00,20.95,20.95,20.93,20.93,8000.0,13.445,13.445,13.4322,13.4322,8000.0
2006-03-23 11:50:00,20.93,20.95,20.93,20.95,9200.0,13.4322,13.445,13.4322,13.445,9200.0
2006-03-23 11:55:00,20.95,20.96,20.94,20.95,11800.0,13.445,13.4514,13.4386,13.445,11800.0
2006-03-23 12:00:00,20.95,20.95,20.95,20.95,4000.0,13.445,13.445,13.445,13.445,4000.0
2006-03-23 12:05:00,20.95,20.95,20.92,20.93,10800.0,13.445,13.445,13.4258,13.4322,10800.0
2006-03-23 12:10:00,20.93,20.93,20.9,20.91,14400.0,13.4322,13.4322,13.4129,13.4193,14400.0
2006-03-23 12:15:00,20.91,20.91,20.9,20.9,5200.0,13.4193,13.4193,13.4129,13.4129,5200.0
2006-03-23 12:20:00,20.9,20.91,20.9,20.91,20000.0,13.4129,13.4193,13.4129,13.4193,20000.0
2006-03-23 12:25:00,20.9,20.9,20.89,20.9,7600.0,13.4129,13.4129,13.4065,13.4129,7600.0
2006-03-23 12:30:00,20.9,20.9,20.88,20.89,9600.0,13.4129,13.4129,13.4001,13.4065,9600.0
2006-03-23 12:35:00,20.89,20.91,20.89,20.91,10600.0,13.4065,13.4193,13.4065,13.4193,10600.0
2006-03-23 12:40:00,20.91,20.91,20.9,20.91,29800.0,13.4193,13.4193,13.4129,13.4193,29800.0
2006-03-23 12:45:00,20.92,20.95,20.92,20.93,7400.0,13.4258,13.445,13.4258,13.4322,7400.0
2006-03-23 12:50:00,20.94,20.94,20.92,20.92,18800.0,13.4386,13.4386,13.4258,13.4258,18800.0
2006-03-23 12:55:00,20.92,20.92,20.9,20.9,8800.0,13.4258,13.4258,13.4129,13.4129,8800.0
2006-03-23 13:00:00,20.91,20.93,20.91,20.93,19600.0,13.4193,13.4322,13.4193,13.4322,19600.0
2006-03-23 13:05:00,20.94,20.95,20.93,20.93,10200.0,13.4386,13.445,13.4322,13.4322,10200.0
2006-03-23 13:10:00,20.94,20.94,20.93,20.93,4400.0,13.4386,13.4386,13.4322,13.4322,4400.0
2006-03-23 13:15:00,20.93,20.93,20.92,20.92,16400.0,13.4322,13.4322,13.4258,13.4258,16400.0
2006-03-23 13:20:00,20.92,20.95,20.92,20.95,17800.0,13.4258,13.445,13.4258,13.445,17800.0
2006-03-23 13:25:00,20.95,20.95,20.91,20.91,8800.0,13.445,13.445,13.4193,13.4193,8800.0
2006-03-23 13:30:00,20.91,20.91,20.9,20.91,19800.0,13.4193,13.4193,13.4129,13.4193,19800.0
2006-03-23 13:35:00,20.91,20.93,20.91,20.92,15000.0,13.4193,13.4322,13.4193,13.4258,15000.0
2006-03-23 13:40:00,20.93,20.94,20.93,20.94,10600.0,13.4322,13.4386,13.4322,13.4386,10600.0
2006-03-23 13:45:00,20.94,20.97,20.93,20.96,20400.0,13.4386,13.4578,13.4322,13.4514,20400.0
2006-03-23 13:50:00,20.96,20.96,20.96,20.96,6600.0,13.4514,13.4514,13.4514,13.4514,6600.0
2006-03-23 13:55:00,20.96,20.96,20.95,20.96,21000.0,13.4514,13.4514,13.445,13.4514,21000.0
2006-03-23 14:00:00,20.97,20.98,20.96,20.96,25200.0,13.4578,13.4643,13.4514,13.4514,25200.0
2006-03-23 14:05:00,20.98,20.98,20.95,20.95,7800.0,13.4643,13.4643,13.445,13.445,7800.0
2006-03-23 14:10:00,20.96,20.96,20.95,20.95,4000.0,13.4514,13.4514,13.445,13.445,4000.0
2006-03-23 14:15:00,20.95,20.96,20.94,20.94,46800.0,13.445,13.4514,13.4386,13.4386,46800.0
2006-03-23 14:20:00,20.94,20.94,20.93,20.94,13200.0,13.4386,13.4386,13.4322,13.4386,13200.0
2006-03-23 14:25:00,20.95,20.95,20.93,20.93,13200.0,13.445,13.445,13.4322,13.4322,13200.0
2006-03-23 14:30:00,20.93,20.93,20.93,20.93,3800.0,13.4322,13.4322,13.4322,13.4322,3800.0
2006-03-23 14:35:00,20.93,20.93,20.89,20.89,11200.0,13.4322,13.4322,13.4065,13.4065,11200.0
2006-03-23 14:40:00,20.89,20.9,20.8,20.81,55400.0,13.4065,13.4129,13.3487,13.3552,55400.0
2006-03-23 14:45:00,20.81,20.86,20.81,20.86,28800.0,13.3552,13.3872,13.3552,13.3872,28800.0
2006-03-23 14:50:00,20.85,20.86,20.81,20.82,40600.0,13.3808,13.3872,13.3552,13.3616,40600.0
2006-03-23 14:55:00,20.82,20.82,20.8,20.81,20200.0,13.3616,13.3616,13.3487,13.3552,20200.0
2006-03-23 15:00:00,20.81,20.81,20.8,20.8,11000.0,13.3552,13.3552,13.3487,13.3487,11000.0
2006-03-23 15:05:00,20.81,20.82,20.81,20.82,41600.0,13.3552,13.3616,13.3552,13.3616,41600.0
2006-03-23 15:10:00,20.82,20.84,20.82,20.84,157200.0,13.3616,13.3744,13.3616,13.3744,157200.0
2006-03-23 15:15:00,20.85,20.85,20.84,20.85,38400.0,13.3808,13.3808,13.3744,13.3808,38400.0
2006-03-23 15:20:00,20.86,20.86,20.85,20.85,37800.0,13.3872,13.3872,13.3808,13.3808,37800.0
2006-03-23 15:25:00,20.85,20.86,20.85,20.85,14600.0,13.3808,13.3872,13.3808,13.3808,14600.0
2006-03-23 15:30:00,20.85,20.85,20.85,20.85,31600.0,13.3808,13.3808,13.3808,13.3808,31600.0
2006-03-23 15:35:00,20.85,20.86,20.85,20.86,58400.0,13.3808,13.3872,13.3808,13.3872,58400.0
2006-03-23 15:40:00,20.86,20.86,20.85,20.85,41200.0,13.3872,13.3872,13.3808,13.3808,41200.0
2006-03-23 15:45:00,20.85,20.86,20.84,20.85,34200.0,13.3808,13.3872,13.3744,13.3808,34200.0
2006-03-23 15:50:00,20.85,20.86,20.85,20.86,14200.0,13.3808,13.3872,13.3808,13.3872,14200.0
2006-03-23 15:55:00,20.86,20.86,20.85,20.86,48800.0,13.3872,13.3872,13.3808,13.3872,48800.0
2006-03-24 09:30:00,20.68,20.75,20.68,20.75,55000.0,13.2717,13.3167,13.2717,13.3167,55000.0
2006-03-24 09:35:00,20.75,20.82,20.73,20.77,22200.0,13.3167,13.3616,13.3038,13.3295,22200.0
2006-03-24 09:40:00,20.77,20.8,20.69,20.72,40600.0,13.3295,13.3487,13.2781,13.2974,40600.0
2006-03-24 09:45:00,20.71,20.83,20.71,20.83,78000.0,13.291,13.368,13.291,13.368,78000.0
2006-03-24 09:50:00,20.84,20.86,20.79,20.79,25200.0,13.3744,13.3872,13.3423,13.3423,25200.0
2006-03-24 09:55:00,20.77,20.8,20.77,20.8,11000.0,13.3295,13.3487,13.3295,13.3487,11000.0
2006-03-24 10:00:00,20.8,20.83,20.8,20.83,13400.0,13.3487,13.368,13.3487,13.368,13400.0
2006-03-24 10:05:00,20.84,20.88,20.84,20.87,17000.0,13.3744,13.4001,13.3744,13.3937,17000.0
2006-03-24 10:10:00,20.88,20.93,20.88,20.93,16200.0,13.4001,13.4322,13.4001,13.4322,16200.0
2006-03-24 10:15:00,20.93,20.96,20.93,20.96,22800.0,13.4322,13.4514,13.4322,13.4514,22800.0
2006-03-24 10:20:00,20.96,21.0,20.95,21.0,39400.0,13.4514,13.4771,13.445,13.4771,39400.0
2006-03-24 10:25:00,21.0,21.03,21.0,21.03,20000.0,13.4771,13.4963,13.4771,13.4963,20000.0
2006-03-24 10:30:00,21.04,21.04,20.98,20.99,16600.0,13.5028,13.5028,13.4643,13.4707,16600.0
2006-03-24 10:35:00,21.0,21.01,20.99,21.01,5200.0,13.4771,13.4835,13.4707,13.4835,5200.0
2006-03-24 10:40:00,21.01,21.02,21.01,21.02,7400.0,13.4835,13.4899,13.4835,13.4899,7400.0
2006-03-24 10:45:00,21.02,21.02,21.0,21.02,8000.0,13.4899,13.4899,13.4771,13.4899,8000.0
2006-03-24 10:50:00,21.01,21.02,21.0,21.01,3800.0,13.4835,13.4899,13.4771,13.4835,3800.0
2006-03-24 10:55:00,21.01,21.02,21.0,21.01,6400.0,13.4835,13.4899,13.4771,13.4835,6400.0
2006-03-24 11:00:00,21.01,21.02,20.99,21.02,15800.0,13.4835,13.4899,13.4707,13.4899,15800.0
2006-03-24 11:05:00,21.02,21.05,21.0,21.01,23200.0,13.4899,13.5092,13.4771,13.4835,23200.0
2006-03-24 11:10:00,21.02,21.02,21.0,21.0,1800.0,13.4899,13.4899,13.4771,13.4771,1800.0
2006-03-24 11:15:00,21.0,21.02,21.0,21.0,8800.0,13.4771,13.4899,13.4771,13.4771,8800.0
2006-03-24 11:20:00,21.0,21.0,20.99,21.0,11400.0,13.4771,13.4771,13.4707,13.4771,11400.0
2006-03-24 11:25:00,21.0,21.0,20.99,21.0,13400.0,13.4771,13.4771,13.4707,13.4771,13400.0
2006-03-24 11:30:00,21.0,21.0,20.97,20.97,3800.0,13.4771,13.4771,13.4578,13.4578,3800.0
2006-03-24 11:35:00,20.96,20.98,20.95,20.97,57200.0,13.4514,13.4643,13.445,13.4578,57200.0
2006-03-24 11:40:00,20.97,21.0,20.96,20.99,6800.0,13.4578,13.4771,13.4514,13.4707,6800.0
2006-03-24 11:45:00,20.99,21.0,20.98,20.98,4400.0,13.4707,13.4771,13.4643,13.4643,4400.0
2006-03-24 11:50:00,20.99,21.0,20.98,21.0,8800.0,13.4707,13.4771,13.4643,13.4771,8800.0
2006-03-24 11:55:00,21.0,21.0,21.0,21.0,1800.0,13.4771,13.4771,13.4771,13.4771,1800.0
2006-03-24 12:00:00,21.0,21.02,21.0,21.0,16000.0,13.4771,13.4899,13.4771,13.4771,16000.0
2006-03-24 12:05:00,21.0,21.01,20.99,21.01,11200.0,13.4771,13.4835,13.4707,13.4835,11200.0
2006-03-24 12:10:00,21.02,21.03,21.02,21.02,4000.0,13.4899,13.4963,13.4899,13.4899,4000.0
2006-03-24 12:15:00,21.02,21.02,21.0,21.01,800.0,13.4899,13.4899,13.4771,13.4835,800.0
2006-03-24 12:20:00,21.0,21.01,20.99,21.0,23600.0,13.4771,13.4835,13.4707,13.4771,23600.0
2006-03-24 12:25:00,21.0,21.0,21.0,21.0,2600.0,13.4771,13.4771,13.4771,13.4771,2600.0
2006-03-24 12:30:00,21.0,21.0,21.0,21.0,2400.0,13.4771,13.4771,13.4771,13.4771,2400.0
2006-03-24 12:35:00,21.0,21.0,21.0,21.0,21600.0,13.4771,13.4771,13.4771,13.4771,21600.0
2006-03-24 12:40:00,21.0,21.03,21.0,21.02,83000.0,13.4771,13.4963,13.4771,13.4899,83000.0
2006-03-24 12:45:00,21.02,21.02,21.02,21.02,12400.0,13.4899,13.4899,13.4899,13.4899,12400.0
2006-03-24 12:50:00,21.01,21.03,21.01,21.03,9000.0,13.4835,13.4963,13.4835,13.4963,9000.0
2006-03-24 12:55:00,21.03,21.04,21.01,21.02,26000.0,13.4963,13.5028,13.4835,13.4899,26000.0
2006-03-24 13:00:00,21.01,21.02,21.0,21.0,18800.0,13.4835,13.4899,13.4771,13.4771,18800.0
2006-03-24 13:05:00,21.0,21.03,21.0,21.03,24200.0,13.4771,13.4963,13.4771,13.4963,24200.0
2006-03-24 13:10:00,21.03,21.03,21.0,21.01,19800.0,13.4963,13.4963,13.4771,13.4835,19800.0
2006-03-24 13:15:00,21.01,21.01,21.0,21.0,11800.0,13.4835,13.4835,13.4771,13.4771,11800.0
2006-03-24 13:20:00,21.0,21.01,21.0,21.01,20200.0,13.4771,13.4835,13.4771,13.4835,20200.0
2006-03-24 13:25:00,21.02,21.05,21.01,21.04,39000.0,13.4899,13.5092,13.4835,13.5028,39000.0
2006-03-24 13:30:00,21.04,21.06,21.04,21.06,11200.0,13.5028,13.5156,13.5028,13.5156,11200.0
2006-03-24 13:35:00,21.06,21.07,21.05,21.06,5200.0,13.5156,13.522,13.5092,13.5156,5200.0
2006-03-24 13:40:00,21.06,21.06,21.04,21.05,12600.0,13.5156,13.5156,13.5028,13.5092,12600.0
2006-03-24 13:45:00,21.05,21.05,21.04,21.04,3000.0,13.5092,13.5092,13.5028,13.5028,3000.0
2006-03-24 13:50:00,21.04,21.04,21.03,21.04,8000.0,13.5028,13.5028,13.4963,13.5028,8000.0
2006-03-24 13:55:00,21.04,21.05,21.02,21.02,15200.0,13.5028,13.5092,13.4899,13.4899,15200.0
2006-03-24 14:00:00,21.01,21.02,21.0,21.01,4200.0,13.4835,13.4899,13.4771,13.4835,4200.0
2006-03-24 14:05:00,21.0,21.02,20.99,21.02,25800.0,13.4771,13.4899,13.4707,13.4899,25800.0
2006-03-24 14:10:00,21.02,21.03,21.02,21.03,5400.0,13.4899,13.4963,13.4899,13.4963,5400.0
2006-03-24 14:15:00,21.03,21.06,21.03,21.03,14800.0,13.4963,13.5156,13.4963,13.4963,14800.0
2006-03-24 14:20:00,21.03,21.03,21.01,21.02,3600.0,13.4963,13.4963,13.4835,13.4899,3600.0
2006-03-24 14:25:00,21.01,21.02,21.0,21.01,14800.0,13.4835,13.4899,13.4771,13.4835,14800.0
2006-03-24 14:30:00,21.02,21.03,21.01,21.03,10400.0,13.4899,13.4963,13.4835,13.4963,10400.0
2006-03-24 14:35:00,21.03,21.06,21.03,21.06,18600.0,13.4963,13.5156,13.4963,13.5156,18600.0
2006-03-24 14:40:00,21.05,21.06,21.04,21.05,15200.0,13.5092,13.5156,13.5028,13.5092,15200.0
2006-03-24 14:45:00,21.06,21.08,21.05,21.08,10000.0,13.5156,13.5284,13.5092,13.5284,10000.0
2006-03-24 14:50:00,21.08,21.08,21.06,21.07,4600.0,13.5284,13.5284,13.5156,13.522,4600.0
2006-03-24 14:55:00,21.07,21.07,21.05,21.05,5400.0,13.522,13.522,13.5092,13.5092,5400.0
2006-03-24 15:00:00,21.05,21.06,21.05,21.06,14000.0,13.5092,13.5156,13.5092,13.5156,14000.0
2006-03-24 15:05:00,21.05,21.05,21.05,21.05,6400.0,13.5092,13.5092,13.5092,13.5092,6400.0
2006-03-24 15:10:00,21.05,21.05,21.03,21.04,17600.0,13.5092,13.5092,13.4963,13.5028,17600.0
2006-03-24 15:15:00,21.03,21.04,21.03,21.03,9800.0,13.4963,13.5028,13.4963,13.4963,9800.0
2006-03-24 15:20:00,21.02,21.03,21.02,21.03,13800.0,13.4899,13.4963,13.4899,13.4963,13800.0
2006-03-24 15:25:00,21.03,21.04,21.02,21.04,17000.0,13.4963,13.5028,13.4899,13.5028,17000.0
2006-03-24 15:30:00,21.04,21.07,21.04,21.06,21200.0,13.5028,13.522,13.5028,13.5156,21200.0
2006-03-24 15:35:00,21.06,21.1,21.06,21.1,39400.0,13.5156,13.5413,13.5156,13.5413,39400.0
2006-03-24 15:40:00,21.1,21.11,21.09,21.1,37200.0,13.5413,13.5477,13.5349,13.5413,37200.0
2006-03-24 15:45:00,21.11,21.12,21.1,21.12,18000.0,13.5477,13.5541,13.5413,13.5541,18000.0
2006-03-24 15:50:00,21.11,21.13,21.1,21.11,64200.0,13.5477,13.5605,13.5413,13.5477,64200.0
2006-03-24 15:55:00,21.11,21.11,21.08,21.09,19600.0,13.5477,13.5477,13.5284,13.5349,19600.0
2006-03-27 09:30:00,21.1,21.22,21.09,21.22,63000.0,13.5413,13.6183,13.5349,13.6183,63000.0
2006-03-27 09:35:00,21.23,21.23,20.98,21.09,69400.0,13.6247,13.6247,13.4643,13.5349,69400.0
2006-03-27 09:40:00,21.09,21.13,21.08,21.11,25200.0,13.5349,13.5605,13.5284,13.5477,25200.0
2006-03-27 09:45:00,21.11,21.16,21.11,21.15,26800.0,13.5477,13.5798,13.5477,13.5734,26800.0
2006-03-27 09:50:00,21.16,21.21,21.15,21.15,13000.0,13.5798,13.6119,13.5734,13.5734,13000.0
2006-03-27 09:55:00,21.12,21.16,21.09,21.09,14400.0,13.5541,13.5798,13.5349,13.5349,14400.0
2006-03-27 10:00:00,21.09,21.1,21.05,21.1,14400.0,13.5349,13.5413,13.5092,13.5413,14400.0
2006-03-27 10:05:00,21.11,21.13,21.09,21.09,10000.0,13.5477,13.5605,13.5349,13.5349,10000.0
2006-03-27 10:10:00,21.09,21.09,21.03,21.04,12600.0,13.5349,13.5349,13.4963,13.5028,12600.0
2006-03-27 10:15:00,21.04,21.1,21.04,21.08,14000.0,13.5028,13.5413,13.5028,13.5284,14000.0
2006-03-27 10:20:00,21.08,21.1,21.08,21.1,13800.0,13.5284,13.5413,13.5284,13.5413,13800.0
2006-03-27 10:25:00,21.1,21.16,21.1,21.16,7200.0,13.5413,13.5798,13.5413,13.5798,7200.0
2006-03-27 10:30:00,21.16,21.17,21.15,21.17,12800.0,13.5798,13.5862,13.5734,13.5862,12800.0
2006-03-27 10:35:00,21.17,21.22,21.17,21.22,11000.0,13.5862,13.6183,13.5862,13.6183,11000.0
2006-03-27 10:40:00,21.22,21.23,21.19,21.21,10000.0,13.6183,13.6247,13.599,13.6119,10000.0
2006-03-27 10:45:00,21.21,21.21,21.19,21.2,8400.0,13.6119,13.6119,13.599,13.6054,8400.0
2006-03-27 10:50:00,21.2,21.2,21.15,21.16,29200.0,13.6054,13.6054,13.5734,13.5798,29200.0
2006-03-27 10:55:00,21.16,21.16,21.14,21.14,11200.0,13.5798,13.5798,13.5669,13.5669,11200.0
2006-03-27 11:00:00,21.13,21.13,21.1,21.13,31200.0,13.5605,13.5605,13.5413,13.5605,31200.0
2006-03-27 11:05:00,21.13,21.14,21.13,21.13,13200.0,13.5605,13.5669,13.5605,13.5605,13200.0
2006-03-27 11:10:00,21.13,21.14,21.13,21.14,11800.0,13.5605,13.5669,13.5605,13.5669,11800.0
2006-03-27 11:15:00,21.14,21.19,21.14,21.19,9800.0,13.5669,13.599,13.5669,13.599,9800.0
2006-03-27 11:20:00,21.18,21.2,21.17,21.2,17600.0,13.5926,13.6054,13.5862,13.6054,17600.0
2006-03-27 11:25:00,21.2,21.21,21.19,21.2,27200.0,13.6054,13.6119,13.599,13.6054,27200.0
2006-03-27 11:30:00,21.2,21.22,21.2,21.21,18200.0,13.6054,13.6183,13.6054,13.6119,18200.0
2006-03-27 11:35:00,21.21,21.22,21.21,21.21,12600.0,13.6119,13.6183,13.6119,13.6119,12600.0
2006-03-27 11:40:00,21.21,21.24,21.21,21.23,13400.0,13.6119,13.6311,13.6119,13.6247,13400.0
2006-03-27 11:45:00,21.24,21.25,21.24,21.25,13200.0,13.6311,13.6375,13.6311,13.6375,13200.0
2006-03-27 11:50:00,21.23,21.25,21.23,21.24,10000.0,13.6247,13.6375,13.6247,13.6311,10000.0
2006-03-27 11:55:00,21.23,21.24,21.23,21.24,10000.0,13.6247,13.6311,13.6247,13.6311,10000.0
2006-03-27 12:00:00,21.24,21.25,21.24,21.25,10200.0,13.6311,13.6375,13.6311,13.6375,10200.0
2006-03-27 12:05:00,21.25,21.26,21.25,21.25,16800.0,13.6375,13.644,13.6375,13.6375,16800.0
2006-03-27 12:10:00,21.26,21.28,21.26,21.28,18400.0,13.644,13.6568,13.644,13.6568,18400.0
2006-03-27 12:15:00,21.28,21.28,21.25,21.25,8200.0,13.6568,13.6568,13.6375,13.6375,8200.0
2006-03-27 12:20:00,21.25,21.28,21.25,21.28,11200.0,13.6375,13.6568,13.6375,13.6568,11200.0
2006-03-27 12:25:00,21.28,21.3,21.27,21.29,14600.0,13.6568,13.6696,13.6504,13.6632,14600.0
2006-03-27 12:30:00,21.3,21.32,21.3,21.32,18200.0,13.6696,13.6825,13.6696,13.6825,18200.0
2006-03-27 12:35:00,21.32,21.34,21.32,21.34,14600.0,13.6825,13.6953,13.6825,13.6953,14600.0
2006-03-27 12:40:00,21.35,21.36,21.34,21.36,15800.0,13.7017,13.7081,13.6953,13.7081,15800.0
2006-03-27 12:45:00,21.36,21.39,21.36,21.37,19800.0,13.7081,13.7274,13.7081,13.7145,19800.0
2006-03-27 12:50:00,21.38,21.4,21.37,21.37,12400.0,13.721,13.7338,13.7145,13.7145,12400.0
2006-03-27 12:55:00,21.38,21.38,21.36,21.37,7800.0,13.721,13.721,13.7081,13.7145,7800.0
2006-03-27 13:00:00,21.38,21.43,21.38,21.43,27400.0,13.721,13.7531,13.721,13.7531,27400.0
2006-03-27 13:05:00,21.43,21.48,21.43,21.47,33200.0,13.7531,13.7851,13.7531,13.7787,33200.0
2006-03-27 13:10:00,21.47,21.51,21.47,21.5,82200.0,13.7787,13.8044,13.7787,13.798,82200.0
2006-03-27 13:15:00,21.5,21.53,21.5,21.53,33800.0,13.798,13.8172,13.798,13.8172,33800.0
2006-03-27 13:20:00,21.53,21.56,21.52,21.55,31800.0,13.8172,13.8365,13.8108,13.8301,31800.0
2006-03-27 13:25:00,21.55,21.55,21.5,21.5,17200.0,13.8301,13.8301,13.798,13.798,17200.0
2006-03-27 13:30:00,21.52,21.53,21.52,21.52,19800.0,13.8108,13.8172,13.8108,13.8108,19800.0
2006-03-27 13:35:00,21.52,21.54,21.5,21.51,35600.0,13.8108,13.8236,13.798,13.8044,35600.0
2006-03-27 13:40:00,21.5,21.52,21.5,21.52,13800.0,13.798,13.8108,13.798,13.8108,13800.0
2006-03-27 13:45:00,21.52,21.53,21.51,21.52,10600.0,13.8108,13.8172,13.8044,13.8108,10600.0
2006-03-27 13:50:00,21.51,21.51,21.5,21.5,29000.0,13.8044,13.8044,13.798,13.798,29000.0
2006-03-27 13:55:00,21.49,21.51,21.49,21.5,12400.0,13.7916,13.8044,13.7916,13.798,12400.0
2006-03-27 14:00:00,21.5,21.5,21.48,21.48,12400.0,13.798,13.798,13.7851,13.7851,12400.0
2006-03-27 14:05:00,21.48,21.5,21.48,21.49,32200.0,13.7851,13.798,13.7851,13.7916,32200.0
2006-03-27 14:10:00,21.49,21.49,21.48,21.48,24000.0,13.7916,13.7916,13.7851,13.7851,24000.0
2006-03-27 14:15:00,21.47,21.47,21.45,21.46,18400.0,13.7787,13.7787,13.7659,13.7723,18400.0
2006-03-27 14:20:00,21.45,21.46,21.45,21.46,25800.0,13.7659,13.7723,13.7659,13.7723,25800.0
2006-03-27 14:25:00,21.46,21.46,21.43,21.45,30200.0,13.7723,13.7723,13.7531,13.7659,30200.0
2006-03-27 14:30:00,21.47,21.49,21.45,21.49,17800.0,13.7787,13.7916,13.7659,13.7916,17800.0
2006-03-27 14:35:00,21.49,21.5,21.47,21.47,12800.0,13.7916,13.798,13.7787,13.7787,12800.0
2006-03-27 14:40:00,21.47,21.47,21.46,21.46,10000.0,13.7787,13.7787,13.7723,13.7723,10000.0
2006-03-27 14:45:00,21.46,21.46,21.45,21.46,24600.0,13.7723,13.7723,13.7659,13.7723,24600.0
2006-03-27 14:50:00,21.46,21.48,21.46,21.48,25800.0,13.7723,13.7851,13.7723,13.7851,25800.0
2006-03-27 14:55:00,21.48,21.5,21.48,21.49,34200.0,13.7851,13.798,13.7851,13.7916,34200.0
2006-03-27 15:00:00,21.48,21.5,21.47,21.49,31200.0,13.7851,13.798,13.7787,13.7916,31200.0
2006-03-27 15:05:00,21.5,21.53,21.49,21.52,31000.0,13.798,13.8172,13.7916,13.8108,31000.0
2006-03-27 15:10:00,21.52,21.53,21.5,21.5,27000.0,13.8108,13.8172,13.798,13.798,27000.0
2006-03-27 15:15:00,21.5,21.54,21.5,21.54,27400.0,13.798,13.8236,13.798,13.8236,27400.0
2006-03-27 15:20:00,21.53,21.55,21.52,21.54,37400.0,13.8172,13.8301,13.8108,13.8236,37400.0
2006-03-27 15:25:00,21.54,21.54,21.51,21.54,27800.0,13.8236,13.8236,13.8044,13.8236,27800.0
2006-03-27 15:30:00,21.54,21.54,21.5,21.51,38600.0,13.8236,13.8236,13.798,13.8044,38600.0
2006-03-27 15:35:00,21.5,21.5,21.43,21.43,38000.0,13.798,13.798,13.7531,13.7531,38000.0
2006-03-27 15:40:00,21.43,21.43,21.4,21.4,91800.0,13.7531,13.7531,13.7338,13.7338,91800.0
2006-03-27 15:45:00,21.4,21.4,21.38,21.38,49200.0,13.7338,13.7338,13.721,13.721,49200.0
2006-03-27 15:50:00,21.38,21.39,21.38,21.39,47600.0,13.721,13.7274,13.721,13.7274,47600.0
2006-03-27 15:55:00,21.39,21.42,21.39,21.42,67600.0,13.7274,13.7466,13.7274,13.7466,67600.0
2006-03-28 09:30:00,21.38,21.38,21.35,21.36,17000.0,13.721,13.721,13.7017,13.7081,17000.0
2006-03-28 09:35:00,21.36,21.36,21.22,21.25,15800.0,13.7081,13.7081,13.6183,13.6375,15800.0
2006-03-28 09:40:00,21.3,21.3,21.25,21.3,9200.0,13.6696,13.6696,13.6375,13.6696,9200.0
2006-03-28 09:45:00,21.3,21.32,21.25,21.32,16800.0,13.6696,13.6825,13.6375,13.6825,16800.0
2006-03-28 09:50:00,21.27,21.32,21.27,21.32,21800.0,13.6504,13.6825,13.6504,13.6825,21800.0
2006-03-28 09:55:00,21.32,21.33,21.25,21.25,15800.0,13.6825,13.6889,13.6375,13.6375,15800.0
2006-03-28 10:00:00,21.25,21.3,21.25,21.29,65000.0,13.6375,13.6696,13.6375,13.6632,65000.0
2006-03-28 10:05:00,21.3,21.4,21.3,21.37,12000.0,13.6696,13.7338,13.6696,13.7145,12000.0
2006-03-28 10:10:00,21.37,21.38,21.33,21.33,6800.0,13.7145,13.721,13.6889,13.6889,6800.0
2006-03-28 10:15:00,21.32,21.32,21.28,21.28,4600.0,13.6825,13.6825,13.6568,13.6568,4600.0
2006-03-28 10:20:00,21.28,21.33,21.28,21.33,9000.0,13.6568,13.6889,13.6568,13.6889,9000.0
2006-03-28 10:25:00,21.34,21.34,21.34,21.34,2600.0,13.6953,13.6953,13.6953,13.6953,2600.0
2006-03-28 10:30:00,21.34,21.35,21.32,21.35,12200.0,13.6953,13.7017,13.6825,13.7017,12200.0
2006-03-28 10:35:00,21.35,21.4,21.35,21.4,10800.0,13.7017,13.7338,13.7017,13.7338,10800.0
2006-03-28 10:40:00,21.4,21.4,21.38,21.38,10000.0,13.7338,13.7338,13.721,13.721,10000.0
2006-03-28 10:45:00,21.38,21.38,21.36,21.38,7600.0,13.721,13.721,13.7081,13.721,7600.0
2006-03-28 10:50:00,21.38,21.38,21.36,21.36,6400.0,13.721,13.721,13.7081,13.7081,6400.0
2006-03-28 10:55:00,21.36,21.36,21.35,21.35,4000.0,13.7081,13.7081,13.7017,13.7017,4000.0
2006-03-28 11:00:00,21.35,21.36,21.35,21.36,6000.0,13.7017,13.7081,13.7017,13.7081,6000.0
2006-03-28 11:05:00,21.36,21.36,21.36,21.36,2600.0,13.7081,13.7081,13.7081,13.7081,2600.0
2006-03-28 11:10:00,21.36,21.36,21.34,21.34,8000.0,13.7081,13.7081,13.6953,13.6953,8000.0
2006-03-28 11:15:00,21.35,21.36,21.35,21.36,10800.0,13.7017,13.7081,13.7017,13.7081,10800.0
2006-03-28 11:20:00,21.37,21.38,21.36,21.38,4200.0,13.7145,13.721,13.7081,13.721,4200.0
2006-03-28 11:25:00,21.37,21.37,21.36,21.36,3000.0,13.7145,13.7145,13.7081,13.7081,3000.0
2006-03-28 11:30:00,21.35,21.36,21.34,21.35,5400.0,13.7017,13.7081,13.6953,13.7017,5400.0
2006-03-28 11:35:00,21.34,21.34,21.33,21.33,3600.0,13.6953,13.6953,13.6889,13.6889,3600.0
2006-03-28 11:40:00,21.33,21.33,21.33,21.33,5200.0,13.6889,13.6889,13.6889,13.6889,5200.0
2006-03-28 11:45:00,21.32,21.34,21.32,21.34,41600.0,13.6825,13.6953,13.6825,13.6953,41600.0
2006-03-28 11:50:00,21.33,21.34,21.33,21.33,6400.0,13.6889,13.6953,13.6889,13.6889,6400.0
2006-03-28 11:55:00,21.34,21.34,21.32,21.34,13000.0,13.6953,13.6953,13.6825,13.6953,13000.0
2006-03-28 12:00:00,21.34,21.34,21.33,21.33,5400.0,13.6953,13.6953,13.6889,13.6889,5400.0
2006-03-28 12:05:00,21.33,21.34,21.33,21.33,30800.0,13.6889,13.6953,13.6889,13.6889,30800.0
2006-03-28 12:10:00,21.33,21.34,21.32,21.33,86200.0,13.6889,13.6953,13.6825,13.6889,86200.0
2006-03-28 12:15:00,21.33,21.4,21.33,21.39,35000.0,13.6889,13.7338,13.6889,13.7274,35000.0
2006-03-28 12:20:00,21.39,21.41,21.39,21.41,8000.0,13.7274,13.7402,13.7274,13.7402,8000.0
2006-03-28 12:25:00,21.41,21.42,21.41,21.41,12600.0,13.7402,13.7466,13.7402,13.7402,12600.0
2006-03-28 12:30:00,21.41,21.45,21.41,21.45,5200.0,13.7402,13.7659,13.7402,13.7659,5200.0
2006-03-28 12:35:00,21.45,21.45,21.43,21.43,5000.0,13.7659,13.7659,13.7531,13.7531,5000.0
2006-03-28 12:40:00,21.43,21.43,21.43,21.43,3000.0,13.7531,13.7531,13.7531,13.7531,3000.0
2006-03-28 12:45:00,21.43,21.44,21.43,21.43,4000.0,13.7531,13.7595,13.7531,13.7531,4000.0
2006-03-28 12:50:00,21.43,21.44,21.43,21.44,5000.0,13.7531,13.7595,13.7531,13.7595,5000.0
2006-03-28 12:55:00,21.43,21.44,21.43,21.43,3200.0,13.7531,13.7595,13.7531,13.7531,3200.0
2006-03-28 13:00:00,21.43,21.43,21.4,21.4,7400.0,13.7531,13.7531,13.7338,13.7338,7400.0
2006-03-28 13:05:00,21.4,21.4,21.38,21.38,5800.0,13.7338,13.7338,13.721,13.721,5800.0
2006-03-28 13:10:00,21.38,21.38,21.34,21.35,15000.0,13.721,13.721,13.6953,13.7017,15000.0
2006-03-28 13:15:00,21.35,21.35,21.34,21.34,9000.0,13.7017,13.7017,13.6953,13.6953,9000.0
2006-03-28 13:20:00,21.33,21.35,21.33,21.35,8800.0,13.6889,13.7017,13.6889,13.7017,8800.0
2006-03-28 13:25:00,21.34,21.37,21.34,21.37,19200.0,13.6953,13.7145,13.6953,13.7145,19200.0
2006-03-28 13:30:00,21.36,21.38,21.36,21.37,5400.0,13.7081,13.721,13.7081,13.7145,5400.0
2006-03-28 13:35:00,21.38,21.38,21.36,21.36,3000.0,13.721,13.721,13.7081,13.7081,3000.0
2006-03-28 13:40:00,21.35,21.36,21.34,21.34,13800.0,13.7017,13.7081,13.6953,13.6953,13800.0
2006-03-28 13:45:00,21.36,21.36,21.35,21.35,6800.0,13.7081,13.7081,13.7017,13.7017,6800.0
2006-03-28 13:50:00,21.34,21.35,21.33,21.35,14200.0,13.6953,13.7017,13.6889,13.7017,14200.0
2006-03-28 13:55:00,21.35,21.36,21.33,21.35,11000.0,13.7017,13.7081,13.6889,13.7017,11000.0
2006-03-28 14:00:00,21.35,21.38,21.33,21.38,21600.0,13.7017,13.721,13.6889,13.721,21600.0
2006-03-28 14:05:00,21.38,21.39,21.38,21.38,4800.0,13.721,13.7274,13.721,13.721,4800.0
2006-03-28 14:10:00,21.39,21.4,21.36,21.36,6400.0,13.7274,13.7338,13.7081,13.7081,6400.0
2006-03-28 14:15:00,21.37,21.4,21.33,21.34,14200.0,13.7145,13.7338,13.6889,13.6953,14200.0
2006-03-28 14:20:00,21.34,21.36,21.28,21.28,32400.0,13.6953,13.7081,13.6568,13.6568,32400.0
2006-03-28 14:25:00,21.27,21.27,21.24,21.25,14200.0,13.6504,13.6504,13.6311,13.6375,14200.0
2006-03-28 14:30:00,21.25,21.25,21.17,21.19,15200.0,13.6375,13.6375,13.5862,13.599,15200.0
2006-03-28 14:35:00,21.19,21.23,21.19,21.21,15000.0,13.599,13.6247,13.599,13.6119,15000.0
2006-03-28 14:40:00,21.21,21.23,21.21,21.21,23800.0,13.6119,13.6247,13.6119,13.6119,23800.0
2006-03-28 14:45:00,21.21,21.27,21.2,21.27,117600.0,13.6119,13.6504,13.6054,13.6504,117600.0
2006-03-28 14:50:00,21.26,21.27,21.25,21.27,9200.0,13.644,13.6504,13.6375,13.6504,9200.0
2006-03-28 14:55:00,21.28,21.28,21.24,21.25,15600.0,13.6568,13.6568,13.6311,13.6375,15600.0
2006-03-28 15:00:00,21.25,21.25,21.24,21.25,19800.0,13.6375,13.6375,13.6311,13.6375,19800.0
2006-03-28 15:05:00,21.25,21.25,21.23,21.24,15200.0,13.6375,13.6375,13.6247,13.6311,15200.0
2006-03-28 15:10:00,21.24,21.25,21.23,21.23,26800.0,13.6311,13.6375,13.6247,13.6247,26800.0
2006-03-28 15:15:00,21.23,21.23,21.21,21.22,10800.0,13.6247,13.6247,13.6119,13.6183,10800.0
2006-03-28 15:20:00,21.22,21.31,21.21,21.28,23600.0,13.6183,13.676,13.6119,13.6568,23600.0
2006-03-28 15:25:00,21.28,21.3,21.28,21.28,23200.0,13.6568,13.6696,13.6568,13.6568,23200.0
2006-03-28 15:30:00,21.28,21.31,21.28,21.31,12400.0,13.6568,13.676,13.6568,13.676,12400.0
2006-03-28 15:35:00,21.3,21.33,21.29,21.32,26600.0,13.6696,13.6889,13.6632,13.6825,26600.0
2006-03-28 15:40:00,21.32,21.33,21.31,21.33,38000.0,13.6825,13.6889,13.676,13.6889,38000.0
2006-03-28 15:45:00,21.32,21.32,21.3,21.31,39200.0,13.6825,13.6825,13.6696,13.676,39200.0
2006-03-28 15:50:00,21.31,21.31,21.31,21.31,21400.0,13.676,13.676,13.676,13.676,21400.0
2006-03-28 15:55:00,21.31,21.31,21.3,21.3,23000.0,13.676,13.676,13.6696,13.6696,23000.0
2006-03-29 09:30:00,21.18,21.18,21.18,21.18,39200.0,13.5926,13.5926,13.5926,13.5926,39200.0
2006-03-29 09:35:00,21.18,21.25,21.18,21.25,6800.0,13.5926,13.6375,13.5926,13.6375,6800.0
2006-03-29 09:40:00,21.25,21.3,21.25,21.25,11800.0,13.6375,13.6696,13.6375,13.6375,11800.0
2006-03-29 09:45:00,21.25,21.25,21.18,21.18,11800.0,13.6375,13.6375,13.5926,13.5926,11800.0
2006-03-29 09:50:00,21.18,21.22,21.18,21.21,12400.0,13.5926,13.6183,13.5926,13.6119,12400.0
2006-03-29 09:55:00,21.21,21.22,21.2,21.2,14800.0,13.6119,13.6183,13.6054,13.6054,14800.0
2006-03-29 10:00:00,21.2,21.21,21.17,21.17,13000.0,13.6054,13.6119,13.5862,13.5862,13000.0
2006-03-29 10:05:00,21.17,21.18,21.16,21.17,9000.0,13.5862,13.5926,13.5798,13.5862,9000.0
2006-03-29 10:10:00,21.16,21.17,21.13,21.17,4800.0,13.5798,13.5862,13.5605,13.5862,4800.0
2006-03-29 10:15:00,21.16,21.17,21.13,21.13,9200.0,13.5798,13.5862,13.5605,13.5605,9200.0
2006-03-29 10:20:00,21.14,21.17,21.11,21.11,18000.0,13.5669,13.5862,13.5477,13.5477,18000.0
2006-03-29 10:25:00,21.11,21.11,21.1,21.11,10000.0,13.5477,13.5477,13.5413,13.5477,10000.0
2006-03-29 10:30:00,21.11,21.12,21.11,21.11,21200.0,13.5477,13.5541,13.5477,13.5477,21200.0
2006-03-29 10:35:00,21.11,21.11,21.09,21.1,7400.0,13.5477,13.5477,13.5349,13.5413,7400.0
2006-03-29 10:40:00,21.1,21.12,21.1,21.12,8800.0,13.5413,13.5541,13.5413,13.5541,8800.0
2006-03-29 10:45:00,21.12,21.12,21.1,21.11,9400.0,13.5541,13.5541,13.5413,13.5477,9400.0
2006-03-29 10:50:00,21.1,21.11,21.1,21.11,7000.0,13.5413,13.5477,13.5413,13.5477,7000.0
2006-03-29 10:55:00,21.11,21.11,21.11,21.11,4200.0,13.5477,13.5477,13.5477,13.5477,4200.0
2006-03-29 11:00:00,21.11,21.12,21.1,21.11,7000.0,13.5477,13.5541,13.5413,13.5477,7000.0
2006-03-29 11:05:00,21.12,21.18,21.11,21.18,39600.0,13.5541,13.5926,13.5477,13.5926,39600.0
2006-03-29 11:10:00,21.18,21.28,21.18,21.26,10800.0,13.5926,13.6568,13.5926,13.644,10800.0
2006-03-29 11:15:00,21.28,21.3,21.28,21.29,5800.0,13.6568,13.6696,13.6568,13.6632,5800.0
2006-03-29 11:20:00,21.29,21.3,21.29,21.29,4000.0,13.6632,13.6696,13.6632,13.6632,4000.0
2006-03-29 11:25:00,21.3,21.33,21.3,21.33,14000.0,13.6696,13.6889,13.6696,13.6889,14000.0
2006-03-29 11:30:00,21.33,21.36,21.33,21.36,7800.0,13.6889,13.7081,13.6889,13.7081,7800.0
2006-03-29 11:35:00,21.36,21.36,21.34,21.34,6200.0,13.7081,13.7081,13.6953,13.6953,6200.0
2006-03-29 11:40:00,21.34,21.34,21.32,21.33,4000.0,13.6953,13.6953,13.6825,13.6889,4000.0
2006-03-29 11:45:00,21.33,21.34,21.33,21.34,3000.0,13.6889,13.6953,13.6889,13.6953,3000.0
2006-03-29 11:50:00,21.34,21.35,21.34,21.35,7000.0,13.6953,13.7017,13.6953,13.7017,7000.0
2006-03-29 11:55:00,21.35,21.36,21.34,21.36,10000.0,13.7017,13.7081,13.6953,13.7081,10000.0
2006-03-29 12:00:00,21.36,21.39,21.36,21.39,7800.0,13.7081,13.7274,13.7081,13.7274,7800.0
2006-03-29 12:05:00,21.39,21.4,21.38,21.38,12800.0,13.7274,13.7338,13.721,13.721,12800.0
2006-03-29 12:10:00,21.38,21.41,21.38,21.39,9400.0,13.721,13.7402,13.721,13.7274,9400.0
2006-03-29 12:15:00,21.41,21.42,21.41,21.42,5000.0,13.7402,13.7466,13.7402,13.7466,5000.0
2006-03-29 12:20:00,21.42,21.43,21.42,21.43,3400.0,13.7466,13.7531,13.7466,13.7531,3400.0
2006-03-29 12:25:00,21.43,21.43,21.43,21.43,1600.0,13.7531,13.7531,13.7531,13.7531,1600.0
2006-03-29 12:30:00,21.43,21.43,21.43,21.43,2400.0,13.7531,13.7531,13.7531,13.7531,2400.0
2006-03-29 12:35:00,21.43,21.43,21.38,21.38,9200.0,13.7531,13.7531,13.721,13.721,9200.0
2006-03-29 12:40:00,21.38,21.39,21.37,21.37,6200.0,13.721,13.7274,13.7145,13.7145,6200.0
2006-03-29 12:45:00,21.37,21.38,21.36,21.36,7000.0,13.7145,13.721,13.7081,13.7081,7000.0
2006-03-29 12:50:00,21.36,21.37,21.36,21.36,2000.0,13.7081,13.7145,13.7081,13.7081,2000.0
2006-03-29 12:55:00,21.37,21.38,21.36,21.36,5400.0,13.7145,13.721,13.7081,13.7081,5400.0
2006-03-29 13:00:00,21.37,21.38,21.36,21.36,4000.0,13.7145,13.721,13.7081,13.7081,4000.0
2006-03-29 13:05:00,21.36,21.38,21.35,21.36,9600.0,13.7081,13.721,13.7017,13.7081,9600.0
2006-03-29 13:10:00,21.36,21.38,21.36,21.38,5800.0,13.7081,13.721,13.7081,13.721,5800.0
2006-03-29 13:15:00,21.37,21.41,21.36,21.41,13400.0,13.7145,13.7402,13.7081,13.7402,13400.0
2006-03-29 13:20:00,21.41,21.41,21.39,21.4,7400.0,13.7402,13.7402,13.7274,13.7338,7400.0
2006-03-29 13:25:00,21.4,21.4,21.38,21.39,2800.0,13.7338,13.7338,13.721,13.7274,2800.0
2006-03-29 13:30:00,21.39,21.41,21.39,21.39,4000.0,13.7274,13.7402,13.7274,13.7274,4000.0
2006-03-29 13:35:00,21.39,21.41,21.39,21.41,2000.0,13.7274,13.7402,13.7274,13.7402,2000.0
2006-03-29 13:40:00,21.41,21.41,21.4,21.4,8000.0,13.7402,13.7402,13.7338,13.7338,8000.0
2006-03-29 13:45:00,21.39,21.4,21.38,21.4,6000.0,13.7274,13.7338,13.721,13.7338,6000.0
2006-03-29 13:50:00,21.4,21.41,21.39,21.41,7000.0,13.7338,13.7402,13.7274,13.7402,7000.0
2006-03-29 13:55:00,21.41,21.42,21.4,21.41,12200.0,13.7402,13.7466,13.7338,13.7402,12200.0
2006-03-29 14:00:00,21.41,21.42,21.41,21.42,6400.0,13.7402,13.7466,13.7402,13.7466,6400.0
2006-03-29 14:05:00,21.42,21.42,21.4,21.4,10400.0,13.7466,13.7466,13.7338,13.7338,10400.0
2006-03-29 14:10:00,21.41,21.45,21.41,21.44,8800.0,13.7402,13.7659,13.7402,13.7595,8800.0
2006-03-29 14:15:00,21.44,21.45,21.43,21.44,9600.0,13.7595,13.7659,13.7531,13.7595,9600.0
2006-03-29 14:20:00,21.44,21.44,21.43,21.44,11600.0,13.7595,13.7595,13.7531,13.7595,11600.0
2006-03-29 14:25:00,21.43,21.44,21.42,21.42,19200.0,13.7531,13.7595,13.7466,13.7466,19200.0
2006-03-29 14:30:00,21.42,21.43,21.42,21.43,5400.0,13.7466,13.7531,13.7466,13.7531,5400.0
2006-03-29 14:35:00,21.43,21.43,21.39,21.4,10400.0,13.7531,13.7531,13.7274,13.7338,10400.0
2006-03-29 14:40:00,21.39,21.4,21.38,21.39,10200.0,13.7274,13.7338,13.721,13.7274,10200.0
2006-03-29 14:45:00,21.39,21.39,21.37,21.38,5800.0,13.7274,13.7274,13.7145,13.721,5800.0
2006-03-29 14:50:00,21.38,21.39,21.38,21.39,7400.0,13.721,13.7274,13.721,13.7274,7400.0
2006-03-29 14:55:00,21.39,21.4,21.39,21.39,5000.0,13.7274,13.7338,13.7274,13.7274,5000.0
2006-03-29 15:00:00,21.39,21.4,21.39,21.39,6400.0,13.7274,13.7338,13.7274,13.7274,6400.0
2006-03-29 15:05:00,21.39,21.39,21.39,21.39,6600.0,13.7274,13.7274,13.7274,13.7274,6600.0
2006-03-29 15:10:00,21.39,21.39,21.38,21.38,9600.0,13.7274,13.7274,13.721,13.721,9600.0
2006-03-29 15:15:00,21.38,21.4,21.38,21.4,10400.0,13.721,13.7338,13.721,13.7338,10400.0
2006-03-29 15:20:00,21.4,21.4,21.38,21.39,13600.0,13.7338,13.7338,13.721,13.7274,13600.0
2006-03-29 15:25:00,21.39,21.41,21.39,21.4,9800.0,13.7274,13.7402,13.7274,13.7338,9800.0
2006-03-29 15:30:00,21.41,21.41,21.39,21.39,14800.0,13.7402,13.7402,13.7274,13.7274,14800.0
2006-03-29 15:35:00,21.39,21.4,21.35,21.36,17200.0,13.7274,13.7338,13.7017,13.7081,17200.0
2006-03-29 15:40:00,21.36,21.36,21.31,21.34,31600.0,13.7081,13.7081,13.676,13.6953,31600.0
2006-03-29 15:45:00,21.34,21.34,21.28,21.28,47600.0,13.6953,13.6953,13.6568,13.6568,47600.0
2006-03-29 15:50:00,21.28,21.28,21.28,21.28,47600.0,13.6568,13.6568,13.6568,13.6568,47600.0
2006-03-29 15:55:00,21.28,21.29,21.27,21.27,79000.0,13.6568,13.6632,13.6504,13.6504,79000.0
2006-03-30 09:30:00,21.32,21.32,21.25,21.25,9400.0,13.6825,13.6825,13.6375,13.6375,9400.0
2006-03-30 09:35:00,21.23,21.29,21.22,21.29,7400.0,13.6247,13.6632,13.6183,13.6632,7400.0
2006-03-30 09:40:00,21.28,21.28,21.25,21.25,5000.0,13.6568,13.6568,13.6375,13.6375,5000.0
2006-03-30 09:45:00,21.24,21.3,21.2,21.3,25000.0,13.6311,13.6696,13.6054,13.6696,25000.0
2006-03-30 09:50:00,21.33,21.4,21.33,21.38,14800.0,13.6889,13.7338,13.6889,13.721,14800.0
2006-03-30 09:55:00,21.38,21.38,21.36,21.36,7400.0,13.721,13.721,13.7081,13.7081,7400.0
2006-03-30 10:00:00,21.36,21.39,21.36,21.39,4400.0,13.7081,13.7274,13.7081,13.7274,4400.0
2006-03-30 10:05:00,21.41,21.43,21.41,21.41,8800.0,13.7402,13.7531,13.7402,13.7402,8800.0
2006-03-30 10:10:00,21.4,21.47,21.39,21.46,14600.0,13.7338,13.7787,13.7274,13.7723,14600.0
2006-03-30 10:15:00,21.45,21.45,21.43,21.43,6600.0,13.7659,13.7659,13.7531,13.7531,6600.0
2006-03-30 10:20:00,21.42,21.42,21.4,21.41,19600.0,13.7466,13.7466,13.7338,13.7402,19600.0
2006-03-30 10:25:00,21.41,21.41,21.33,21.33,10000.0,13.7402,13.7402,13.6889,13.6889,10000.0
2006-03-30 10:30:00,21.33,21.33,21.26,21.26,12600.0,13.6889,13.6889,13.644,13.644,12600.0
2006-03-30 10:35:00,21.27,21.29,21.26,21.29,8600.0,13.6504,13.6632,13.644,13.6632,8600.0
2006-03-30 10:40:00,21.29,21.37,21.26,21.26,76200.0,13.6632,13.7145,13.644,13.644,76200.0
2006-03-30 10:45:00,21.27,21.28,21.26,21.28,8200.0,13.6504,13.6568,13.644,13.6568,8200.0
2006-03-30 10:50:00,21.27,21.3,21.27,21.29,8200.0,13.6504,13.6696,13.6504,13.6632,8200.0
2006-03-30 10:55:00,21.3,21.33,21.28,21.3,13200.0,13.6696,13.6889,13.6568,13.6696,13200.0
2006-03-30 11:00:00,21.3,21.32,21.28,21.29,12000.0,13.6696,13.6825,13.6568,13.6632,12000.0
2006-03-30 11:05:00,21.3,21.3,21.27,21.28,10800.0,13.6696,13.6696,13.6504,13.6568,10800.0
2006-03-30 11:10:00,21.27,21.28,21.18,21.19,55800.0,13.6504,13.6568,13.5926,13.599,55800.0
2006-03-30 11:15:00,21.21,21.21,21.21,21.21,3200.0,13.6119,13.6119,13.6119,13.6119,3200.0
2006-03-30 11:20:00,21.2,21.25,21.2,21.25,7800.0,13.6054,13.6375,13.6054,13.6375,7800.0
2006-03-30 11:25:00,21.25,21.26,21.25,21.25,12200.0,13.6375,13.644,13.6375,13.6375,12200.0
2006-03-30 11:30:00,21.25,21.27,21.25,21.25,9400.0,13.6375,13.6504,13.6375,13.6375,9400.0
2006-03-30 11:35:00,21.25,21.25,21.23,21.24,4800.0,13.6375,13.6375,13.6247,13.6311,4800.0
2006-03-30 11:40:00,21.23,21.24,21.22,21.23,10800.0,13.6247,13.6311,13.6183,13.6247,10800.0
2006-03-30 11:45:00,21.23,21.25,21.23,21.25,18400.0,13.6247,13.6375,13.6247,13.6375,18400.0
2006-03-30 11:50:00,21.25,21.25,21.23,21.24,6600.0,13.6375,13.6375,13.6247,13.6311,6600.0
2006-03-30 11:55:00,21.22,21.22,21.22,21.22,3000.0,13.6183,13.6183,13.6183,13.6183,3000.0
2006-03-30 12:00:00,21.22,21.28,21.22,21.25,6400.0,13.6183,13.6568,13.6183,13.6375,6400.0
2006-03-30 12:05:00,21.25,21.25,21.25,21.25,800.0,13.6375,13.6375,13.6375,13.6375,800.0
2006-03-30 12:10:00,21.27,21.29,21.27,21.27,4800.0,13.6504,13.6632,13.6504,13.6504,4800.0
2006-03-30 12:15:00,21.27,21.27,21.25,21.27,4000.0,13.6504,13.6504,13.6375,13.6504,4000.0
2006-03-30 12:20:00,21.27,21.28,21.27,21.28,3800.0,13.6504,13.6568,13.6504,13.6568,3800.0
2006-03-30 12:25:00,21.28,21.28,21.28,21.28,1800.0,13.6568,13.6568,13.6568,13.6568,1800.0
2006-03-30 12:30:00,21.28,21.28,21.27,21.28,3800.0,13.6568,13.6568,13.6504,13.6568,3800.0
2006-03-30 12:35:00,21.27,21.27,21.25,21.25,2600.0,13.6504,13.6504,13.6375,13.6375,2600.0
2006-03-30 12:40:00,21.25,21.25,21.25,21.25,8800.0,13.6375,13.6375,13.6375,13.6375,8800.0
2006-03-30 12:45:00,21.25,21.26,21.24,21.24,5000.0,13.6375,13.644,13.6311,13.6311,5000.0
2006-03-30 12:50:00,21.24,21.25,21.23,21.24,6800.0,13.6311,13.6375,13.6247,13.6311,6800.0
2006-03-30 12:55:00,21.23,21.26,21.23,21.26,5400.0,13.6247,13.644,13.6247,13.644,5400.0
2006-03-30 13:00:00,21.25,21.25,21.18,21.19,9200.0,13.6375,13.6375,13.5926,13.599,9200.0
2006-03-30 13:05:00,21.19,21.21,21.19,21.21,3800.0,13.599,13.6119,13.599,13.6119,3800.0
2006-03-30 13:10:00,21.21,21.21,21.18,21.18,5800.0,13.6119,13.6119,13.5926,13.5926,5800.0
2006-03-30 13:15:00,21.18,21.18,21.18,21.18,5200.0,13.5926,13.5926,13.5926,13.5926,5200.0
2006-03-30 13:20:00,21.18,21.21,21.18,21.21,15600.0,13.5926,13.6119,13.5926,13.6119,15600.0
2006-03-30 13:25:00,21.21,21.21,21.18,21.18,5000.0,13.6119,13.6119,13.5926,13.5926,5000.0
2006-03-30 13:30:00,21.18,21.18,21.13,21.14,19200.0,13.5926,13.5926,13.5605,13.5669,19200.0
2006-03-30 13:35:00,21.14,21.17,21.13,21.17,9800.0,13.5669,13.5862,13.5605,13.5862,9800.0
2006-03-30 13:40:00,21.18,21.18,21.16,21.17,5200.0,13.5926,13.5926,13.5798,13.5862,5200.0
2006-03-30 13:45:00,21.18,21.2,21.18,21.19,4000.0,13.5926,13.6054,13.5926,13.599,4000.0
2006-03-30 13:50:00,21.18,21.21,21.18,21.2,6600.0,13.5926,13.6119,13.5926,13.6054,6600.0
2006-03-30 13:55:00,21.21,21.21,21.17,21.17,2200.0,13.6119,13.6119,13.5862,13.5862,2200.0
2006-03-30 14:00:00,21.17,21.19,21.17,21.18,9000.0,13.5862,13.599,13.5862,13.5926,9000.0
2006-03-30 14:05:00,21.18,21.19,21.18,21.18,5200.0,13.5926,13.599,13.5926,13.5926,5200.0
2006-03-30 14:10:00,21.16,21.18,21.15,21.16,47600.0,13.5798,13.5926,13.5734,13.5798,47600.0
2006-03-30 14:15:00,21.18,21.18,21.13,21.13,16000.0,13.5926,13.5926,13.5605,13.5605,16000.0
2006-03-30 14:20:00,21.13,21.13,21.1,21.1,6200.0,13.5605,13.5605,13.5413,13.5413,6200.0
2006-03-30 14:25:00,21.1,21.15,21.1,21.15,5800.0,13.5413,13.5734,13.5413,13.5734,5800.0
2006-03-30 14:30:00,21.15,21.15,21.13,21.14,5800.0,13.5734,13.5734,13.5605,13.5669,5800.0
2006-03-30 14:35:00,21.13,21.13,21.11,21.13,7800.0,13.5605,13.5605,13.5477,13.5605,7800.0
2006-03-30 14:40:00,21.13,21.14,21.09,21.12,8200.0,13.5605,13.5669,13.5349,13.5541,8200.0
2006-03-30 14:45:00,21.11,21.13,21.11,21.13,4200.0,13.5477,13.5605,13.5477,13.5605,4200.0
2006-03-30 14:50:00,21.13,21.13,21.1,21.1,4600.0,13.5605,13.5605,13.5413,13.5413,4600.0
2006-03-30 14:55:00,21.1,21.13,21.1,21.13,5000.0,13.5413,13.5605,13.5413,13.5605,5000.0
2006-03-30 15:00:00,21.13,21.14,21.13,21.14,5400.0,13.5605,13.5669,13.5605,13.5669,5400.0
2006-03-30 15:05:00,21.14,21.16,21.14,21.15,5800.0,13.5669,13.5798,13.5669,13.5734,5800.0
2006-03-30 15:10:00,21.15,21.16,21.14,21.15,10600.0,13.5734,13.5798,13.5669,13.5734,10600.0
2006-03-30 15:15:00,21.15,21.18,21.15,21.18,4800.0,13.5734,13.5926,13.5734,13.5926,4800.0
2006-03-30 15:20:00,21.18,21.22,21.18,21.2,19600.0,13.5926,13.6183,13.5926,13.6054,19600.0
2006-03-30 15:25:00,21.19,21.2,21.19,21.19,8200.0,13.599,13.6054,13.599,13.599,8200.0
2006-03-30 15:30:00,21.18,21.18,21.17,21.17,12200.0,13.5926,13.5926,13.5862,13.5862,12200.0
2006-03-30 15:35:00,21.17,21.17,21.17,21.17,20800.0,13.5862,13.5862,13.5862,13.5862,20800.0
2006-03-30 15:40:00,21.17,21.17,21.14,21.14,19800.0,13.5862,13.5862,13.5669,13.5669,19800.0
2006-03-30 15:45:00,21.14,21.14,21.12,21.14,25000.0,13.5669,13.5669,13.5541,13.5669,25000.0
2006-03-30 15:50:00,21.14,21.18,21.13,21.18,25600.0,13.5669,13.5926,13.5605,13.5926,25600.0
2006-03-30 15:55:00,21.18,21.19,21.18,21.18,22000.0,13.5926,13.599,13.5926,13.5926,22000.0
2006-03-31 09:30:00,21.25,21.27,21.23,21.27,12600.0,13.6375,13.6504,13.6247,13.6504,12600.0
2006-03-31 09:35:00,21.28,21.3,21.28,21.29,8200.0,13.6568,13.6696,13.6568,13.6632,8200.0
2006-03-31 09:40:00,21.27,21.31,21.27,21.31,7600.0,13.6504,13.676,13.6504,13.676,7600.0
2006-03-31 09:45:00,21.3,21.33,21.3,21.33,6200.0,13.6696,13.6889,13.6696,13.6889,6200.0
2006-03-31 09:50:00,21.34,21.36,21.32,21.36,14600.0,13.6953,13.7081,13.6825,13.7081,14600.0
2006-03-31 09:55:00,21.36,21.38,21.35,21.36,9000.0,13.7081,13.721,13.7017,13.7081,9000.0
2006-03-31 10:00:00,21.36,21.36,21.31,21.32,9200.0,13.7081,13.7081,13.676,13.6825,9200.0
2006-03-31 10:05:00,21.3,21.39,21.24,21.39,82600.0,13.6696,13.7274,13.6311,13.7274,82600.0
2006-03-31 10:10:00,21.39,21.44,21.38,21.43,39800.0,13.7274,13.7595,13.721,13.7531,39800.0
2006-03-31 10:15:00,21.43,21.46,21.42,21.46,15200.0,13.7531,13.7723,13.7466,13.7723,15200.0
2006-03-31 10:20:00,21.46,21.48,21.46,21.47,20600.0,13.7723,13.7851,13.7723,13.7787,20600.0
2006-03-31 10:25:00,21.47,21.48,21.4,21.41,23600.0,13.7787,13.7851,13.7338,13.7402,23600.0
2006-03-31 10:30:00,21.36,21.39,21.36,21.38,16800.0,13.7081,13.7274,13.7081,13.721,16800.0
2006-03-31 10:35:00,21.38,21.4,21.38,21.4,11600.0,13.721,13.7338,13.721,13.7338,11600.0
2006-03-31 10:40:00,21.4,21.43,21.4,21.43,20400.0,13.7338,13.7531,13.7338,13.7531,20400.0
2006-03-31 10:45:00,21.42,21.42,21.39,21.4,5800.0,13.7466,13.7466,13.7274,13.7338,5800.0
2006-03-31 10:50:00,21.41,21.41,21.36,21.38,9400.0,13.7402,13.7402,13.7081,13.721,9400.0
2006-03-31 10:55:00,21.38,21.39,21.37,21.37,7000.0,13.721,13.7274,13.7145,13.7145,7000.0
2006-03-31 11:00:00,21.37,21.37,21.34,21.36,9400.0,13.7145,13.7145,13.6953,13.7081,9400.0
2006-03-31 11:05:00,21.36,21.4,21.36,21.4,9000.0,13.7081,13.7338,13.7081,13.7338,9000.0
2006-03-31 11:10:00,21.4,21.42,21.4,21.41,3000.0,13.7338,13.7466,13.7338,13.7402,3000.0
2006-03-31 11:15:00,21.42,21.43,21.42,21.43,5200.0,13.7466,13.7531,13.7466,13.7531,5200.0
2006-03-31 11:20:00,21.43,21.44,21.42,21.43,13000.0,13.7531,13.7595,13.7466,13.7531,13000.0
2006-03-31 11:25:00,21.42,21.42,21.42,21.42,1400.0,13.7466,13.7466,13.7466,13.7466,1400.0
2006-03-31 11:30:00,21.41,21.41,21.36,21.36,11200.0,13.7402,13.7402,13.7081,13.7081,11200.0
2006-03-31 11:35:00,21.35,21.35,21.34,21.34,6400.0,13.7017,13.7017,13.6953,13.6953,6400.0
2006-03-31 11:40:00,21.34,21.34,21.3,21.32,15200.0,13.6953,13.6953,13.6696,13.6825,15200.0
2006-03-31 11:45:00,21.32,21.36,21.32,21.36,7000.0,13.6825,13.7081,13.6825,13.7081,7000.0
2006-03-31 11:50:00,21.36,21.36,21.33,21.35,5200.0,13.7081,13.7081,13.6889,13.7017,5200.0
2006-03-31 11:55:00,21.36,21.38,21.36,21.38,2800.0,13.7081,13.721,13.7081,13.721,2800.0
2006-03-31 12:00:00,21.38,21.4,21.38,21.39,6200.0,13.721,13.7338,13.721,13.7274,6200.0
2006-03-31 12:05:00,21.39,21.4,21.39,21.4,3800.0,13.7274,13.7338,13.7274,13.7338,3800.0
2006-03-31 12:10:00,21.4,21.43,21.4,21.43,3000.0,13.7338,13.7531,13.7338,13.7531,3000.0
2006-03-31 12:15:00,21.43,21.44,21.43,21.43,5400.0,13.7531,13.7595,13.7531,13.7531,5400.0
2006-03-31 12:20:00,21.44,21.44,21.43,21.44,4400.0,13.7595,13.7595,13.7531,13.7595,4400.0
2006-03-31 12:25:00,21.45,21.46,21.45,21.45,6000.0,13.7659,13.7723,13.7659,13.7659,6000.0
2006-03-31 12:30:00,21.44,21.45,21.44,21.45,2200.0,13.7595,13.7659,13.7595,13.7659,2200.0
2006-03-31 12:35:00,21.46,21.47,21.46,21.47,7400.0,13.7723,13.7787,13.7723,13.7787,7400.0
2006-03-31 12:40:00,21.46,21.48,21.46,21.48,8800.0,13.7723,13.7851,13.7723,13.7851,8800.0
2006-03-31 12:45:00,21.48,21.48,21.46,21.47,2000.0,13.7851,13.7851,13.7723,13.7787,2000.0
2006-03-31 12:50:00,21.47,21.47,21.43,21.44,6800.0,13.7787,13.7787,13.7531,13.7595,6800.0
2006-03-31 12:55:00,21.44,21.45,21.42,21.42,4400.0,13.7595,13.7659,13.7466,13.7466,4400.0
2006-03-31 13:00:00,21.42,21.43,21.41,21.42,12400.0,13.7466,13.7531,13.7402,13.7466,12400.0
2006-03-31 13:05:00,21.41,21.42,21.41,21.42,12800.0,13.7402,13.7466,13.7402,13.7466,12800.0
2006-03-31 13:10:00,21.42,21.43,21.42,21.42,8800.0,13.7466,13.7531,13.7466,13.7466,8800.0
2006-03-31 13:15:00,21.42,21.43,21.42,21.43,7600.0,13.7466,13.7531,13.7466,13.7531,7600.0
2006-03-31 13:20:00,21.43,21.43,21.42,21.42,11200.0,13.7531,13.7531,13.7466,13.7466,11200.0
2006-03-31 13:25:00,21.43,21.43,21.38,21.38,16600.0,13.7531,13.7531,13.721,13.721,16600.0
2006-03-31 13:30:00,21.38,21.38,21.34,21.34,15200.0,13.721,13.721,13.6953,13.6953,15200.0
2006-03-31 13:35:00,21.34,21.34,21.3,21.31,17000.0,13.6953,13.6953,13.6696,13.676,17000.0
2006-03-31 13:40:00,21.31,21.31,21.27,21.27,16400.0,13.676,13.676,13.6504,13.6504,16400.0
2006-03-31 13:45:00,21.27,21.27,21.25,21.25,9000.0,13.6504,13.6504,13.6375,13.6375,9000.0
2006-03-31 13:50:00,21.25,21.25,21.24,21.25,4800.0,13.6375,13.6375,13.6311,13.6375,4800.0
2006-03-31 13:55:00,21.24,21.25,21.24,21.25,4200.0,13.6311,13.6375,13.6311,13.6375,4200.0
2006-03-31 14:00:00,21.25,21.25,21.23,21.23,4600.0,13.6375,13.6375,13.6247,13.6247,4600.0
2006-03-31 14:05:00,21.23,21.23,21.21,21.22,14000.0,13.6247,13.6247,13.6119,13.6183,14000.0
2006-03-31 14:10:00,21.22,21.27,21.21,21.27,15000.0,13.6183,13.6504,13.6119,13.6504,15000.0
2006-03-31 14:15:00,21.27,21.33,21.27,21.31,12400.0,13.6504,13.6889,13.6504,13.676,12400.0
2006-03-31 14:20:00,21.32,21.36,21.32,21.35,15600.0,13.6825,13.7081,13.6825,13.7017,15600.0
2006-03-31 14:25:00,21.35,21.35,21.3,21.32,7600.0,13.7017,13.7017,13.6696,13.6825,7600.0
2006-03-31 14:30:00,21.32,21.34,21.32,21.33,7200.0,13.6825,13.6953,13.6825,13.6889,7200.0
2006-03-31 14:35:00,21.33,21.34,21.31,21.31,18400.0,13.6889,13.6953,13.676,13.676,18400.0
2006-03-31 14:40:00,21.32,21.33,21.31,21.31,4400.0,13.6825,13.6889,13.676,13.676,4400.0
2006-03-31 14:45:00,21.31,21.33,21.31,21.31,7200.0,13.676,13.6889,13.676,13.676,7200.0
2006-03-31 14:50:00,21.31,21.31,21.29,21.3,24600.0,13.676,13.676,13.6632,13.6696,24600.0
2006-03-31 14:55:00,21.29,21.29,21.25,21.25,27000.0,13.6632,13.6632,13.6375,13.6375,27000.0
2006-03-31 15:00:00,21.27,21.28,21.25,21.27,16200.0,13.6504,13.6568,13.6375,13.6504,16200.0
2006-03-31 15:05:00,21.26,21.27,21.25,21.25,10000.0,13.644,13.6504,13.6375,13.6375,10000.0
2006-03-31 15:10:00,21.24,21.25,21.22,21.25,15400.0,13.6311,13.6375,13.6183,13.6375,15400.0
2006-03-31 15:15:00,21.25,21.26,21.25,21.25,18200.0,13.6375,13.644,13.6375,13.6375,18200.0
2006-03-31 15:20:00,21.25,21.25,21.25,21.25,3400.0,13.6375,13.6375,13.6375,13.6375,3400.0
2006-03-31 15:25:00,21.25,21.25,21.25,21.25,8000.0,13.6375,13.6375,13.6375,13.6375,8000.0
2006-03-31 15:30:00,21.25,21.26,21.24,21.26,7000.0,13.6375,13.644,13.6311,13.644,7000.0
2006-03-31 15:35:00,21.25,21.25,21.24,21.25,15000.0,13.6375,13.6375,13.6311,13.6375,15000.0
2006-03-31 15:40:00,21.24,21.24,21.24,21.24,19200.0,13.6311,13.6311,13.6311,13.6311,19200.0
2006-03-31 15:45:00,21.24,21.24,21.2,21.2,14000.0,13.6311,13.6311,13.6054,13.6054,14000.0
2006-03-31 15:50:00,21.2,21.2,21.18,21.19,14000.0,13.6054,13.6054,13.5926,13.599,14000.0
2006-03-31 15:55:00,21.19,21.19,21.17,21.17,84000.0,13.599,13.599,13.5862,13.5862,84000.0
2006-04-03 09:30:00,21.21,21.21,21.2,21.2,17000.0,13.6119,13.6119,13.6054,13.6054,17000.0
2006-04-03 09:35:00,21.2,21.2,21.16,21.17,5200.0,13.6054,13.6054,13.5798,13.5862,5200.0
2006-04-03 09:40:00,21.16,21.16,21.15,21.16,9400.0,13.5798,13.5798,13.5734,13.5798,9400.0
2006-04-03 09:45:00,21.16,21.2,21.14,21.16,16800.0,13.5798,13.6054,13.5669,13.5798,16800.0
2006-04-03 09:50:00,21.14,21.14,21.07,21.11,43600.0,13.5669,13.5669,13.522,13.5477,43600.0
2006-04-03 09:55:00,21.11,21.16,21.11,21.14,36000.0,13.5477,13.5798,13.5477,13.5669,36000.0
2006-04-03 10:00:00,21.14,21.25,21.14,21.25,9800.0,13.5669,13.6375,13.5669,13.6375,9800.0
2006-04-03 10:05:00,21.25,21.29,21.24,21.27,27200.0,13.6375,13.6632,13.6311,13.6504,27200.0
2006-04-03 10:10:00,21.27,21.3,21.25,21.3,28800.0,13.6504,13.6696,13.6375,13.6696,28800.0
2006-04-03 10:15:00,21.32,21.4,21.32,21.38,17200.0,13.6825,13.7338,13.6825,13.721,17200.0
2006-04-03 10:20:00,21.4,21.4,21.36,21.37,27600.0,13.7338,13.7338,13.7081,13.7145,27600.0
2006-04-03 10:25:00,21.37,21.37,21.28,21.28,30400.0,13.7145,13.7145,13.6568,13.6568,30400.0
2006-04-03 10:30:00,21.28,21.32,21.28,21.31,18600.0,13.6568,13.6825,13.6568,13.676,18600.0
2006-04-03 10:35:00,21.31,21.32,21.3,21.3,20800.0,13.676,13.6825,13.6696,13.6696,20800.0
2006-04-03 10:40:00,21.3,21.31,21.29,21.29,9000.0,13.6696,13.676,13.6632,13.6632,9000.0
2006-04-03 10:45:00,21.3,21.31,21.28,21.28,24600.0,13.6696,13.676,13.6568,13.6568,24600.0
2006-04-03 10:50:00,21.27,21.28,21.27,21.28,66000.0,13.6504,13.6568,13.6504,13.6568,66000.0
2006-04-03 10:55:00,21.28,21.28,21.27,21.27,112200.0,13.6568,13.6568,13.6504,13.6504,112200.0
2006-04-03 11:00:00,21.27,21.29,21.22,21.22,30000.0,13.6504,13.6632,13.6183,13.6183,30000.0
2006-04-03 11:05:00,21.22,21.23,21.17,21.18,55600.0,13.6183,13.6247,13.5862,13.5926,55600.0
2006-04-03 11:10:00,21.18,21.18,21.17,21.18,9200.0,13.5926,13.5926,13.5862,13.5926,9200.0
2006-04-03 11:15:00,21.21,21.24,21.18,21.2,14200.0,13.6119,13.6311,13.5926,13.6054,14200.0
2006-04-03 11:20:00,21.18,21.2,21.14,21.14,57000.0,13.5926,13.6054,13.5669,13.5669,57000.0
2006-04-03 11:25:00,21.14,21.19,21.13,21.19,33600.0,13.5669,13.599,13.5605,13.599,33600.0
2006-04-03 11:30:00,21.18,21.18,21.13,21.17,49800.0,13.5926,13.5926,13.5605,13.5862,49800.0
2006-04-03 11:35:00,21.17,21.18,21.15,21.18,25000.0,13.5862,13.5926,13.5734,13.5926,25000.0
2006-04-03 11:40:00,21.17,21.19,21.17,21.18,15800.0,13.5862,13.599,13.5862,13.5926,15800.0
2006-04-03 11:45:00,21.18,21.22,21.18,21.19,19600.0,13.5926,13.6183,13.5926,13.599,19600.0
2006-04-03 11:50:00,21.19,21.22,21.18,21.19,11000.0,13.599,13.6183,13.5926,13.599,11000.0
2006-04-03 11:55:00,21.19,21.19,21.17,21.17,20400.0,13.599,13.599,13.5862,13.5862,20400.0
2006-04-03 12:00:00,21.17,21.17,21.12,21.14,18600.0,13.5862,13.5862,13.5541,13.5669,18600.0
2006-04-03 12:05:00,21.14,21.15,21.1,21.11,6600.0,13.5669,13.5734,13.5413,13.5477,6600.0
2006-04-03 12:10:00,21.11,21.12,21.09,21.11,11200.0,13.5477,13.5541,13.5349,13.5477,11200.0
2006-04-03 12:15:00,21.11,21.11,21.1,21.1,5800.0,13.5477,13.5477,13.5413,13.5413,5800.0
2006-04-03 12:20:00,21.1,21.1,21.08,21.08,17000.0,13.5413,13.5413,13.5284,13.5284,17000.0
2006-04-03 12:25:00,21.08,21.08,21.06,21.06,16800.0,13.5284,13.5284,13.5156,13.5156,16800.0
2006-04-03 12:30:00,21.06,21.06,21.03,21.03,37200.0,13.5156,13.5156,13.4963,13.4963,37200.0
2006-04-03 12:35:00,21.02,21.02,21.0,21.0,11800.0,13.4899,13.4899,13.4771,13.4771,11800.0
2006-04-03 12:40:00,21.0,21.0,20.95,21.0,49800.0,13.4771,13.4771,13.445,13.4771,49800.0
2006-04-03 12:45:00,20.99,21.0,20.99,21.0,3600.0,13.4707,13.4771,13.4707,13.4771,3600.0
2006-04-03 12:50:00,21.0,21.04,20.98,20.98,22000.0,13.4771,13.5028,13.4643,13.4643,22000.0
2006-04-03 12:55:00,20.99,20.99,20.93,20.98,32200.0,13.4707,13.4707,13.4322,13.4643,32200.0
2006-04-03 13:00:00,20.98,21.01,20.93,20.93,29200.0,13.4643,13.4835,13.4322,13.4322,29200.0
2006-04-03 13:05:00,20.93,20.93,20.86,20.86,58800.0,13.4322,13.4322,13.3872,13.3872,58800.0
2006-04-03 13:10:00,20.86,20.89,20.82,20.86,99400.0,13.3872,13.4065,13.3616,13.3872,99400.0
2006-04-03 13:15:00,20.85,20.91,20.82,20.85,81600.0,13.3808,13.4193,13.3616,13.3808,81600.0
2006-04-03 13:20:00,20.85,20.86,20.82,20.84,67800.0,13.3808,13.3872,13.3616,13.3744,67800.0
2006-04-03 13:25:00,20.85,20.86,20.83,20.85,19000.0,13.3808,13.3872,13.368,13.3808,19000.0
2006-04-03 13:30:00,20.86,20.91,20.85,20.91,10600.0,13.3872,13.4193,13.3808,13.4193,10600.0
2006-04-03 13:35:00,20.92,20.96,20.92,20.96,17000.0,13.4258,13.4514,13.4258,13.4514,17000.0
2006-04-03 13:40:00,20.96,20.96,20.91,20.92,11800.0,13.4514,13.4514,13.4193,13.4258,11800.0
2006-04-03 13:45:00,20.91,20.92,20.9,20.92,12600.0,13.4193,13.4258,13.4129,13.4258,12600.0
2006-04-03 13:50:00,20.92,20.92,20.91,20.92,5600.0,13.4258,13.4258,13.4193,13.4258,5600.0
2006-04-03 13:55:00,20.92,20.92,20.88,20.88,9200.0,13.4258,13.4258,13.4001,13.4001,9200.0
2006-04-03 14:00:00,20.87,20.89,20.87,20.89,10200.0,13.3937,13.4065,13.3937,13.4065,10200.0
2006-04-03 14:05:00,20.89,20.89,20.88,20.89,4800.0,13.4065,13.4065,13.4001,13.4065,4800.0
2006-04-03 14:10:00,20.88,20.88,20.87,20.87,6600.0,13.4001,13.4001,13.3937,13.3937,6600.0
2006-04-03 14:15:00,20.86,20.87,20.83,20.83,9800.0,13.3872,13.3937,13.368,13.368,9800.0
2006-04-03 14:20:00,20.84,20.85,20.84,20.84,10600.0,13.3744,13.3808,13.3744,13.3744,10600.0
2006-04-03 14:25:00,20.84,20.84,20.79,20.79,17800.0,13.3744,13.3744,13.3423,13.3423,17800.0
2006-04-03 14:30:00,20.79,20.82,20.79,20.82,17800.0,13.3423,13.3616,13.3423,13.3616,17800.0
2006-04-03 14:35:00,20.82,20.83,20.81,20.81,16000.0,13.3616,13.368,13.3552,13.3552,16000.0
2006-04-03 14:40:00,20.8,20.81,20.77,20.77,16600.0,13.3487,13.3552,13.3295,13.3295,16600.0
2006-04-03 14:45:00,20.77,20.8,20.75,20.8,30800.0,13.3295,13.3487,13.3167,13.3487,30800.0
2006-04-03 14:50:00,20.8,20.81,20.8,20.8,7400.0,13.3487,13.3552,13.3487,13.3487,7400.0
2006-04-03 14:55:00,20.8,20.8,20.77,20.77,15600.0,13.3487,13.3487,13.3295,13.3295,15600.0
2006-04-03 15:00:00,20.77,20.84,20.77,20.84,20400.0,13.3295,13.3744,13.3295,13.3744,20400.0
2006-04-03 15:05:00,20.83,20.85,20.83,20.85,11600.0,13.368,13.3808,13.368,13.3808,11600.0
2006-04-03 15:10:00,20.85,20.86,20.84,20.85,23000.0,13.3808,13.3872,13.3744,13.3808,23000.0
2006-04-03 15:15:00,20.85,20.86,20.84,20.86,27600.0,13.3808,13.3872,13.3744,13.3872,27600.0
2006-04-03 15:20:00,20.87,20.88,20.85,20.86,25600.0,13.3937,13.4001,13.3808,13.3872,25600.0
2006-04-03 15:25:00,20.88,20.92,20.87,20.92,26200.0,13.4001,13.4258,13.3937,13.4258,26200.0
2006-04-03 15:30:00,20.92,20.93,20.89,20.89,16400.0,13.4258,13.4322,13.4065,13.4065,16400.0
2006-04-03 15:35:00,20.89,20.9,20.86,20.89,20400.0,13.4065,13.4129,13.3872,13.4065,20400.0
2006-04-03 15:40:00,20.89,20.9,20.86,20.87,23400.0,13.4065,13.4129,13.3872,13.3937,23400.0
2006-04-03 15:45:00,20.86,20.86,20.83,20.83,34600.0,13.3872,13.3872,13.368,13.368,34600.0
2006-04-03 15:50:00,20.83,20.85,20.81,20.84,52600.0,13.368,13.3808,13.3552,13.3744,52600.0
2006-04-03 15:55:00,20.84,20.88,20.83,20.88,44600.0,13.3744,13.4001,13.368,13.4001,44600.0
2006-04-04 09:30:00,20.9,20.95,20.9,20.95,10600.0,13.4129,13.445,13.4129,13.445,10600.0
2006-04-04 09:35:00,20.95,20.95,20.9,20.93,9200.0,13.445,13.445,13.4129,13.4322,9200.0
2006-04-04 09:40:00,20.93,20.93,20.9,20.93,7000.0,13.4322,13.4322,13.4129,13.4322,7000.0
2006-04-04 09:45:00,20.91,20.92,20.9,20.91,6600.0,13.4193,13.4258,13.4129,13.4193,6600.0
2006-04-04 09:50:00,20.91,21.0,20.91,20.98,13600.0,13.4193,13.4771,13.4193,13.4643,13600.0
2006-04-04 09:55:00,21.0,21.04,21.0,21.01,8800.0,13.4771,13.5028,13.4771,13.4835,8800.0
2006-04-04 10:00:00,21.01,21.11,21.01,21.11,11400.0,13.4835,13.5477,13.4835,13.5477,11400.0
2006-04-04 10:05:00,21.11,21.11,21.1,21.1,10200.0,13.5477,13.5477,13.5413,13.5413,10200.0
2006-04-04 10:10:00,21.1,21.1,21.04,21.07,23600.0,13.5413,13.5413,13.5028,13.522,23600.0
2006-04-04 10:15:00,21.06,21.06,21.02,21.04,10400.0,13.5156,13.5156,13.4899,13.5028,10400.0
2006-04-04 10:20:00,21.05,21.05,21.0,21.0,10000.0,13.5092,13.5092,13.4771,13.4771,10000.0
2006-04-04 10:25:00,21.0,21.02,21.0,21.0,8600.0,13.4771,13.4899,13.4771,13.4771,8600.0
2006-04-04 10:30:00,21.0,21.02,20.99,21.0,16400.0,13.4771,13.4899,13.4707,13.4771,16400.0
2006-04-04 10:35:00,20.99,21.07,20.99,21.06,12800.0,13.4707,13.522,13.4707,13.5156,12800.0
2006-04-04 10:40:00,21.06,21.06,21.04,21.04,8000.0,13.5156,13.5156,13.5028,13.5028,8000.0
2006-04-04 10:45:00,21.03,21.07,21.02,21.07,7400.0,13.4963,13.522,13.4899,13.522,7400.0
2006-04-04 10:50:00,21.07,21.08,21.06,21.08,5800.0,13.522,13.5284,13.5156,13.5284,5800.0
2006-04-04 10:55:00,21.08,21.08,21.06,21.07,8200.0,13.5284,13.5284,13.5156,13.522,8200.0
2006-04-04 11:00:00,21.07,21.07,21.05,21.05,11600.0,13.522,13.522,13.5092,13.5092,11600.0
2006-04-04 11:05:00,21.05,21.05,21.04,21.05,2600.0,13.5092,13.5092,13.5028,13.5092,2600.0
2006-04-04 11:10:00,21.04,21.07,21.04,21.05,15200.0,13.5028,13.522,13.5028,13.5092,15200.0
2006-04-04 11:15:00,21.05,21.05,21.02,21.05,18200.0,13.5092,13.5092,13.4899,13.5092,18200.0
2006-04-04 11:20:00,21.04,21.04,21.03,21.04,10000.0,13.5028,13.5028,13.4963,13.5028,10000.0
2006-04-04 11:25:00,21.03,21.07,21.03,21.07,12200.0,13.4963,13.522,13.4963,13.522,12200.0
2006-04-04 11:30:00,21.05,21.07,21.05,21.06,4200.0,13.5092,13.522,13.5092,13.5156,4200.0
2006-04-04 11:35:00,21.07,21.11,21.07,21.11,11800.0,13.522,13.5477,13.522,13.5477,11800.0
2006-04-04 11:40:00,21.11,21.14,21.11,21.14,7200.0,13.5477,13.5669,13.5477,13.5669,7200.0
2006-04-04 11:45:00,21.15,21.2,21.15,21.2,6600.0,13.5734,13.6054,13.5734,13.6054,6600.0
2006-04-04 11:50:00,21.19,21.2,21.19,21.2,9400.0,13.599,13.6054,13.599,13.6054,9400.0
2006-04-04 11:55:00,21.2,21.25,21.2,21.25,11600.0,13.6054,13.6375,13.6054,13.6375,11600.0
2006-04-04 12:00:00,21.25,21.25,21.25,21.25,11600.0,13.6375,13.6375,13.6375,13.6375,11600.0
2006-04-04 12:05:00,21.25,21.25,21.18,21.18,32400.0,13.6375,13.6375,13.5926,13.5926,32400.0
2006-04-04 12:10:00,21.18,21.18,21.14,21.14,11800.0,13.5926,13.5926,13.5669,13.5669,11800.0
2006-04-04 12:15:00,21.14,21.23,21.14,21.23,29000.0,13.5669,13.6247,13.5669,13.6247,29000.0
2006-04-04 12:20:00,21.21,21.23,21.21,21.21,5400.0,13.6119,13.6247,13.6119,13.6119,5400.0
2006-04-04 12:25:00,21.21,21.22,21.2,21.22,3000.0,13.6119,13.6183,13.6054,13.6183,3000.0
2006-04-04 12:30:00,21.23,21.24,21.23,21.23,5400.0,13.6247,13.6311,13.6247,13.6247,5400.0
2006-04-04 12:35:00,21.24,21.24,21.23,21.23,3600.0,13.6311,13.6311,13.6247,13.6247,3600.0
2006-04-04 12:40:00,21.24,21.27,21.24,21.27,8200.0,13.6311,13.6504,13.6311,13.6504,8200.0
2006-04-04 12:45:00,21.27,21.27,21.26,21.27,4200.0,13.6504,13.6504,13.644,13.6504,4200.0
2006-04-04 12:50:00,21.27,21.29,21.27,21.28,2800.0,13.6504,13.6632,13.6504,13.6568,2800.0
2006-04-04 12:55:00,21.28,21.32,21.28,21.31,8400.0,13.6568,13.6825,13.6568,13.676,8400.0
2006-04-04 13:00:00,21.31,21.34,21.31,21.33,9000.0,13.676,13.6953,13.676,13.6889,9000.0
2006-04-04 13:05:00,21.33,21.33,21.32,21.32,6000.0,13.6889,13.6889,13.6825,13.6825,6000.0
2006-04-04 13:10:00,21.33,21.33,21.32,21.32,5400.0,13.6889,13.6889,13.6825,13.6825,5400.0
2006-04-04 13:15:00,21.33,21.33,21.32,21.33,6600.0,13.6889,13.6889,13.6825,13.6889,6600.0
2006-04-04 13:20:00,21.33,21.33,21.32,21.33,14200.0,13.6889,13.6889,13.6825,13.6889,14200.0
2006-04-04 13:25:00,21.33,21.33,21.32,21.33,4600.0,13.6889,13.6889,13.6825,13.6889,4600.0
2006-04-04 13:30:00,21.32,21.32,21.29,21.29,8200.0,13.6825,13.6825,13.6632,13.6632,8200.0
2006-04-04 13:35:00,21.3,21.34,21.3,21.34,7000.0,13.6696,13.6953,13.6696,13.6953,7000.0
2006-04-04 13:40:00,21.33,21.34,21.32,21.32,4000.0,13.6889,13.6953,13.6825,13.6825,4000.0
2006-04-04 13:45:00,21.31,21.32,21.31,21.32,5000.0,13.676,13.6825,13.676,13.6825,5000.0
2006-04-04 13:50:00,21.31,21.33,21.31,21.33,8800.0,13.676,13.6889,13.676,13.6889,8800.0
2006-04-04 13:55:00,21.33,21.35,21.33,21.33,6200.0,13.6889,13.7017,13.6889,13.6889,6200.0
2006-04-04 14:00:00,21.33,21.34,21.32,21.32,8800.0,13.6889,13.6953,13.6825,13.6825,8800.0
2006-04-04 14:05:00,21.32,21.32,21.32,21.32,5000.0,13.6825,13.6825,13.6825,13.6825,5000.0
2006-04-04 14:10:00,21.33,21.34,21.33,21.34,5800.0,13.6889,13.6953,13.6889,13.6953,5800.0
2006-04-04 14:15:00,21.34,21.36,21.33,21.36,9600.0,13.6953,13.7081,13.6889,13.7081,9600.0
2006-04-04 14:20:00,21.36,21.43,21.36,21.43,15000.0,13.7081,13.7531,13.7081,13.7531,15000.0
2006-04-04 14:25:00,21.42,21.43,21.41,21.41,17400.0,13.7466,13.7531,13.7402,13.7402,17400.0
2006-04-04 14:30:00,21.41,21.42,21.41,21.41,14400.0,13.7402,13.7466,13.7402,13.7402,14400.0
2006-04-04 14:35:00,21.4,21.4,21.35,21.35,18800.0,13.7338,13.7338,13.7017,13.7017,18800.0
2006-04-04 14:40:00,21.37,21.39,21.37,21.38,21000.0,13.7145,13.7274,13.7145,13.721,21000.0
2006-04-04 14:45:00,21.37,21.39,21.36,21.39,22200.0,13.7145,13.7274,13.7081,13.7274,22200.0
2006-04-04 14:50:00,21.39,21.4,21.39,21.4,47400.0,13.7274,13.7338,13.7274,13.7338,47400.0
2006-04-04 14:55:00,21.4,21.4,21.38,21.38,9800.0,13.7338,13.7338,13.721,13.721,9800.0
2006-04-04 15:00:00,21.38,21.41,21.36,21.41,15000.0,13.721,13.7402,13.7081,13.7402,15000.0
2006-04-04 15:05:00,21.4,21.41,21.4,21.4,5000.0,13.7338,13.7402,13.7338,13.7338,5000.0
2006-04-04 15:10:00,21.4,21.42,21.4,21.41,16000.0,13.7338,13.7466,13.7338,13.7402,16000.0
2006-04-04 15:15:00,21.4,21.41,21.36,21.37,8400.0,13.7338,13.7402,13.7081,13.7145,8400.0
2006-04-04 15:20:00,21.37,21.4,21.37,21.4,12400.0,13.7145,13.7338,13.7145,13.7338,12400.0
2006-04-04 15:25:00,21.4,21.4,21.36,21.36,10800.0,13.7338,13.7338,13.7081,13.7081,10800.0
2006-04-04 15:30:00,21.36,21.36,21.32,21.32,15600.0,13.7081,13.7081,13.6825,13.6825,15600.0
2006-04-04 15:35:00,21.32,21.35,21.32,21.35,28800.0,13.6825,13.7017,13.6825,13.7017,28800.0
2006-04-04 15:40:00,21.38,21.4,21.36,21.36,24000.0,13.721,13.7338,13.7081,13.7081,24000.0
2006-04-04 15:45:00,21.36,21.38,21.36,21.38,27000.0,13.7081,13.721,13.7081,13.721,27000.0
2006-04-04 15:50:00,21.38,21.4,21.36,21.37,21000.0,13.721,13.7338,13.7081,13.7145,21000.0
2006-04-04 15:55:00,21.36,21.37,21.36,21.36,23400.0,13.7081,13.7145,13.7081,13.7081,23400.0
2006-04-05 09:30:00,21.46,21.5,21.46,21.5,14800.0,13.7723,13.798,13.7723,13.798,14800.0
2006-04-05 09:35:00,21.52,21.52,21.43,21.43,11600.0,13.8108,13.8108,13.7531,13.7531,11600.0
2006-04-05 09:40:00,21.43,21.52,21.43,21.47,15200.0,13.7531,13.8108,13.7531,13.7787,15200.0
2006-04-05 09:45:00,21.45,21.47,21.44,21.46,10200.0,13.7659,13.7787,13.7595,13.7723,10200.0
2006-04-05 09:50:00,21.46,21.54,21.46,21.51,16600.0,13.7723,13.8236,13.7723,13.8044,16600.0
2006-04-05 09:55:00,21.53,21.53,21.48,21.5,10200.0,13.8172,13.8172,13.7851,13.798,10200.0
2006-04-05 10:00:00,21.51,21.59,21.51,21.59,16000.0,13.8044,13.8557,13.8044,13.8557,16000.0
2006-04-05 10:05:00,21.6,21.68,21.59,21.67,45200.0,13.8622,13.9135,13.8557,13.9071,45200.0
2006-04-05 10:10:00,21.66,21.66,21.55,21.55,12000.0,13.9007,13.9007,13.8301,13.8301,12000.0
2006-04-05 10:15:00,21.54,21.54,21.52,21.52,1400.0,13.8236,13.8236,13.8108,13.8108,1400.0
2006-04-05 10:20:00,21.52,21.52,21.47,21.47,10200.0,13.8108,13.8108,13.7787,13.7787,10200.0
2006-04-05 10:25:00,21.46,21.46,21.44,21.45,12000.0,13.7723,13.7723,13.7595,13.7659,12000.0
2006-04-05 10:30:00,21.45,21.45,21.39,21.39,19200.0,13.7659,13.7659,13.7274,13.7274,19200.0
2006-04-05 10:35:00,21.38,21.43,21.38,21.43,14200.0,13.721,13.7531,13.721,13.7531,14200.0
2006-04-05 10:40:00,21.43,21.43,21.42,21.42,3200.0,13.7531,13.7531,13.7466,13.7466,3200.0
2006-04-05 10:45:00,21.42,21.43,21.42,21.43,6000.0,13.7466,13.7531,13.7466,13.7531,6000.0
2006-04-05 10:50:00,21.43,21.43,21.39,21.39,6400.0,13.7531,13.7531,13.7274,13.7274,6400.0
2006-04-05 10:55:00,21.4,21.41,21.38,21.38,6200.0,13.7338,13.7402,13.721,13.721,6200.0
2006-04-05 11:00:00,21.38,21.43,21.38,21.42,7200.0,13.721,13.7531,13.721,13.7466,7200.0
2006-04-05 11:05:00,21.42,21.42,21.39,21.4,8000.0,13.7466,13.7466,13.7274,13.7338,8000.0
2006-04-05 11:10:00,21.4,21.43,21.39,21.41,16800.0,13.7338,13.7531,13.7274,13.7402,16800.0
2006-04-05 11:15:00,21.41,21.41,21.41,21.41,3600.0,13.7402,13.7402,13.7402,13.7402,3600.0
2006-04-05 11:20:00,21.41,21.43,21.4,21.41,12400.0,13.7402,13.7531,13.7338,13.7402,12400.0
2006-04-05 11:25:00,21.4,21.41,21.4,21.41,1200.0,13.7338,13.7402,13.7338,13.7402,1200.0
2006-04-05 11:30:00,21.4,21.4,21.4,21.4,2400.0,13.7338,13.7338,13.7338,13.7338,2400.0
2006-04-05 11:35:00,21.4,21.4,21.36,21.38,7800.0,13.7338,13.7338,13.7081,13.721,7800.0
2006-04-05 11:40:00,21.38,21.4,21.38,21.4,9000.0,13.721,13.7338,13.721,13.7338,9000.0
2006-04-05 11:45:00,21.4,21.4,21.38,21.4,12600.0,13.7338,13.7338,13.721,13.7338,12600.0
2006-04-05 11:50:00,21.4,21.41,21.4,21.41,10000.0,13.7338,13.7402,13.7338,13.7402,10000.0
2006-04-05 11:55:00,21.4,21.41,21.38,21.39,7000.0,13.7338,13.7402,13.721,13.7274,7000.0
2006-04-05 12:00:00,21.39,21.39,21.37,21.38,8200.0,13.7274,13.7274,13.7145,13.721,8200.0
2006-04-05 12:05:00,21.38,21.4,21.36,21.4,6600.0,13.721,13.7338,13.7081,13.7338,6600.0
2006-04-05 12:10:00,21.4,21.4,21.39,21.39,7200.0,13.7338,13.7338,13.7274,13.7274,7200.0
2006-04-05 12:15:00,21.39,21.4,21.39,21.39,1800.0,13.7274,13.7338,13.7274,13.7274,1800.0
2006-04-05 12:20:00,21.39,21.41,21.39,21.41,4400.0,13.7274,13.7402,13.7274,13.7402,4400.0
2006-04-05 12:25:00,21.41,21.41,21.4,21.4,2200.0,13.7402,13.7402,13.7338,13.7338,2200.0
2006-04-05 12:30:00,21.4,21.42,21.4,21.42,6200.0,13.7338,13.7466,13.7338,13.7466,6200.0
2006-04-05 12:35:00,21.42,21.43,21.42,21.43,7600.0,13.7466,13.7531,13.7466,13.7531,7600.0
2006-04-05 12:40:00,21.43,21.45,21.43,21.45,5800.0,13.7531,13.7659,13.7531,13.7659,5800.0
2006-04-05 12:45:00,21.45,21.46,21.43,21.45,11400.0,13.7659,13.7723,13.7531,13.7659,11400.0
2006-04-05 12:50:00,21.44,21.46,21.43,21.46,6600.0,13.7595,13.7723,13.7531,13.7723,6600.0
2006-04-05 12:55:00,21.46,21.47,21.46,21.47,3200.0,13.7723,13.7787,13.7723,13.7787,3200.0
2006-04-05 13:00:00,21.47,21.5,21.47,21.49,7200.0,13.7787,13.798,13.7787,13.7916,7200.0
2006-04-05 13:05:00,21.49,21.5,21.46,21.48,13600.0,13.7916,13.798,13.7723,13.7851,13600.0
2006-04-05 13:10:00,21.48,21.49,21.48,21.48,4800.0,13.7851,13.7916,13.7851,13.7851,4800.0
2006-04-05 13:15:00,21.49,21.49,21.47,21.47,2400.0,13.7916,13.7916,13.7787,13.7787,2400.0
2006-04-05 13:20:00,21.48,21.49,21.47,21.48,6000.0,13.7851,13.7916,13.7787,13.7851,6000.0
2006-04-05 13:25:00,21.47,21.47,21.47,21.47,2000.0,13.7787,13.7787,13.7787,13.7787,2000.0
2006-04-05 13:30:00,21.48,21.48,21.47,21.48,4200.0,13.7851,13.7851,13.7787,13.7851,4200.0
2006-04-05 13:35:00,21.48,21.48,21.45,21.45,4400.0,13.7851,13.7851,13.7659,13.7659,4400.0
2006-04-05 13:40:00,21.44,21.45,21.44,21.44,3800.0,13.7595,13.7659,13.7595,13.7595,3800.0
2006-04-05 13:45:00,21.45,21.45,21.43,21.43,4200.0,13.7659,13.7659,13.7531,13.7531,4200.0
2006-04-05 13:50:00,21.44,21.48,21.43,21.48,19400.0,13.7595,13.7851,13.7531,13.7851,19400.0
2006-04-05 13:55:00,21.48,21.49,21.47,21.48,9600.0,13.7851,13.7916,13.7787,13.7851,9600.0
2006-04-05 14:00:00,21.48,21.48,21.45,21.47,5600.0,13.7851,13.7851,13.7659,13.7787,5600.0
2006-04-05 14:05:00,21.47,21.5,21.47,21.5,7000.0,13.7787,13.798,13.7787,13.798,7000.0
2006-04-05 14:10:00,21.5,21.5,21.46,21.46,5000.0,13.798,13.798,13.7723,13.7723,5000.0
2006-04-05 14:15:00,21.45,21.48,21.45,21.48,5400.0,13.7659,13.7851,13.7659,13.7851,5400.0
2006-04-05 14:20:00,21.49,21.49,21.48,21.49,2400.0,13.7916,13.7916,13.7851,13.7916,2400.0
2006-04-05 14:25:00,21.49,21.49,21.49,21.49,3200.0,13.7916,13.7916,13.7916,13.7916,3200.0
2006-04-05 14:30:00,21.49,21.49,21.47,21.47,9800.0,13.7916,13.7916,13.7787,13.7787,9800.0
2006-04-05 14:35:00,21.47,21.47,21.45,21.47,7800.0,13.7787,13.7787,13.7659,13.7787,7800.0
2006-04-05 14:40:00,21.47,21.47,21.46,21.47,6200.0,13.7787,13.7787,13.7723,13.7787,6200.0
2006-04-05 14:45:00,21.47,21.49,21.46,21.49,6400.0,13.7787,13.7916,13.7723,13.7916,6400.0
2006-04-05 14:50:00,21.49,21.5,21.46,21.5,10800.0,13.7916,13.798,13.7723,13.798,10800.0
2006-04-05 14:55:00,21.5,21.5,21.49,21.49,3200.0,13.798,13.798,13.7916,13.7916,3200.0
2006-04-05 15:00:00,21.5,21.5,21.47,21.49,7000.0,13.798,13.798,13.7787,13.7916,7000.0
2006-04-05 15:05:00,21.49,21.49,21.47,21.47,5400.0,13.7916,13.7916,13.7787,13.7787,5400.0
2006-04-05 15:10:00,21.46,21.49,21.46,21.49,13400.0,13.7723,13.7916,13.7723,13.7916,13400.0
2006-04-05 15:15:00,21.49,21.5,21.47,21.5,8200.0,13.7916,13.798,13.7787,13.798,8200.0
2006-04-05 15:20:00,21.5,21.5,21.49,21.49,16000.0,13.798,13.798,13.7916,13.7916,16000.0
2006-04-05 15:25:00,21.5,21.5,21.5,21.5,23400.0,13.798,13.798,13.798,13.798,23400.0
2006-04-05 15:30:00,21.5,21.5,21.5,21.5,17400.0,13.798,13.798,13.798,13.798,17400.0
2006-04-05 15:35:00,21.5,21.5,21.5,21.5,7000.0,13.798,13.798,13.798,13.798,7000.0
2006-04-05 15:40:00,21.5,21.51,21.5,21.5,10800.0,13.798,13.8044,13.798,13.798,10800.0
2006-04-05 15:45:00,21.5,21.5,21.49,21.5,9600.0,13.798,13.798,13.7916,13.798,9600.0
2006-04-05 15:50:00,21.5,21.5,21.47,21.47,16600.0,13.798,13.798,13.7787,13.7787,16600.0
2006-04-05 15:55:00,21.48,21.48,21.45,21.45,30200.0,13.7851,13.7851,13.7659,13.7659,30200.0
2006-04-06 09:30:00,21.45,21.45,21.38,21.38,9200.0,13.7659,13.7659,13.721,13.721,9200.0
2006-04-06 09:35:00,21.38,21.5,21.36,21.5,9400.0,13.721,13.798,13.7081,13.798,9400.0
2006-04-06 09:40:00,21.52,21.59,21.52,21.58,14000.0,13.8108,13.8557,13.8108,13.8493,14000.0
2006-04-06 09:45:00,21.57,21.59,21.52,21.52,9800.0,13.8429,13.8557,13.8108,13.8108,9800.0
2006-04-06 09:50:00,21.52,21.52,21.46,21.46,23600.0,13.8108,13.8108,13.7723,13.7723,23600.0
2006-04-06 09:55:00,21.47,21.55,21.46,21.55,10000.0,13.7787,13.8301,13.7723,13.8301,10000.0
2006-04-06 10:00:00,21.55,21.55,21.51,21.54,4000.0,13.8301,13.8301,13.8044,13.8236,4000.0
2006-04-06 10:05:00,21.53,21.53,21.48,21.48,6200.0,13.8172,13.8172,13.7851,13.7851,6200.0
2006-04-06 10:10:00,21.49,21.53,21.49,21.52,11000.0,13.7916,13.8172,13.7916,13.8108,11000.0
2006-04-06 10:15:00,21.52,21.55,21.52,21.55,9600.0,13.8108,13.8301,13.8108,13.8301,9600.0
2006-04-06 10:20:00,21.54,21.54,21.49,21.49,9400.0,13.8236,13.8236,13.7916,13.7916,9400.0
2006-04-06 10:25:00,21.49,21.49,21.46,21.46,5000.0,13.7916,13.7916,13.7723,13.7723,5000.0
2006-04-06 10:30:00,21.47,21.5,21.46,21.46,8800.0,13.7787,13.798,13.7723,13.7723,8800.0
2006-04-06 10:35:00,21.45,21.49,21.45,21.49,10400.0,13.7659,13.7916,13.7659,13.7916,10400.0
2006-04-06 10:40:00,21.49,21.51,21.48,21.51,7200.0,13.7916,13.8044,13.7851,13.8044,7200.0
2006-04-06 10:45:00,21.5,21.51,21.49,21.5,2800.0,13.798,13.8044,13.7916,13.798,2800.0
2006-04-06 10:50:00,21.49,21.52,21.48,21.52,6000.0,13.7916,13.8108,13.7851,13.8108,6000.0
2006-04-06 10:55:00,21.53,21.53,21.5,21.5,2600.0,13.8172,13.8172,13.798,13.798,2600.0
2006-04-06 11:00:00,21.5,21.5,21.49,21.5,1400.0,13.798,13.798,13.7916,13.798,1400.0
2006-04-06 11:05:00,21.5,21.5,21.49,21.5,19800.0,13.798,13.798,13.7916,13.798,19800.0
2006-04-06 11:10:00,21.5,21.54,21.5,21.5,13000.0,13.798,13.8236,13.798,13.798,13000.0
2006-04-06 11:15:00,21.52,21.52,21.49,21.49,2400.0,13.8108,13.8108,13.7916,13.7916,2400.0
2006-04-06 11:20:00,21.5,21.51,21.49,21.5,9800.0,13.798,13.8044,13.7916,13.798,9800.0
2006-04-06 11:25:00,21.5,21.5,21.48,21.5,3600.0,13.798,13.798,13.7851,13.798,3600.0
2006-04-06 11:30:00,21.49,21.49,21.49,21.49,4000.0,13.7916,13.7916,13.7916,13.7916,4000.0
2006-04-06 11:35:00,21.48,21.5,21.48,21.49,7400.0,13.7851,13.798,13.7851,13.7916,7400.0
2006-04-06 11:40:00,21.5,21.5,21.49,21.5,4600.0,13.798,13.798,13.7916,13.798,4600.0
2006-04-06 11:45:00,21.5,21.55,21.5,21.55,29000.0,13.798,13.8301,13.798,13.8301,29000.0
2006-04-06 11:50:00,21.55,21.55,21.52,21.53,3400.0,13.8301,13.8301,13.8108,13.8172,3400.0
2006-04-06 11:55:00,21.53,21.55,21.49,21.5,26400.0,13.8172,13.8301,13.7916,13.798,26400.0
2006-04-06 12:00:00,21.5,21.54,21.5,21.54,28600.0,13.798,13.8236,13.798,13.8236,28600.0
2006-04-06 12:05:00,21.53,21.55,21.5,21.55,9400.0,13.8172,13.8301,13.798,13.8301,9400.0
2006-04-06 12:10:00,21.53,21.58,21.53,21.58,4400.0,13.8172,13.8493,13.8172,13.8493,4400.0
2006-04-06 12:15:00,21.58,21.58,21.54,21.54,6600.0,13.8493,13.8493,13.8236,13.8236,6600.0
2006-04-06 12:20:00,21.53,21.54,21.53,21.53,4600.0,13.8172,13.8236,13.8172,13.8172,4600.0
2006-04-06 12:25:00,21.53,21.53,21.53,21.53,2600.0,13.8172,13.8172,13.8172,13.8172,2600.0
2006-04-06 12:30:00,21.54,21.55,21.53,21.55,3200.0,13.8236,13.8301,13.8172,13.8301,3200.0
2006-04-06 12:35:00,21.56,21.58,21.56,21.56,3200.0,13.8365,13.8493,13.8365,13.8365,3200.0
2006-04-06 12:40:00,21.56,21.56,21.56,21.56,2000.0,13.8365,13.8365,13.8365,13.8365,2000.0
2006-04-06 12:45:00,21.56,21.56,21.55,21.55,3400.0,13.8365,13.8365,13.8301,13.8301,3400.0
2006-04-06 12:50:00,21.54,21.55,21.54,21.55,3400.0,13.8236,13.8301,13.8236,13.8301,3400.0
2006-04-06 12:55:00,21.55,21.55,21.54,21.55,2000.0,13.8301,13.8301,13.8236,13.8301,2000.0
2006-04-06 13:00:00,21.56,21.56,21.55,21.55,4200.0,13.8365,13.8365,13.8301,13.8301,4200.0
2006-04-06 13:05:00,21.56,21.56,21.55,21.55,1400.0,13.8365,13.8365,13.8301,13.8301,1400.0
2006-04-06 13:10:00,21.55,21.55,21.54,21.55,3600.0,13.8301,13.8301,13.8236,13.8301,3600.0
2006-04-06 13:15:00,21.55,21.58,21.55,21.58,5400.0,13.8301,13.8493,13.8301,13.8493,5400.0
2006-04-06 13:20:00,21.59,21.61,21.59,21.61,2800.0,13.8557,13.8686,13.8557,13.8686,2800.0
2006-04-06 13:25:00,21.61,21.61,21.61,21.61,1600.0,13.8686,13.8686,13.8686,13.8686,1600.0
2006-04-06 13:30:00,21.6,21.63,21.6,21.61,3800.0,13.8622,13.8814,13.8622,13.8686,3800.0
2006-04-06 13:35:00,21.61,21.61,21.6,21.61,3800.0,13.8686,13.8686,13.8622,13.8686,3800.0
2006-04-06 13:40:00,21.61,21.64,21.61,21.64,4000.0,13.8686,13.8878,13.8686,13.8878,4000.0
2006-04-06 13:45:00,21.64,21.69,21.64,21.68,28800.0,13.8878,13.9199,13.8878,13.9135,28800.0
2006-04-06 13:50:00,21.68,21.71,21.68,21.71,5200.0,13.9135,13.9327,13.9135,13.9327,5200.0
2006-04-06 13:55:00,21.71,21.74,21.68,21.69,10000.0,13.9327,13.952,13.9135,13.9199,10000.0
2006-04-06 14:00:00,21.7,21.7,21.68,21.69,1200.0,13.9263,13.9263,13.9135,13.9199,1200.0
2006-04-06 14:05:00,21.7,21.7,21.69,21.7,4200.0,13.9263,13.9263,13.9199,13.9263,4200.0
2006-04-06 14:10:00,21.69,21.71,21.69,21.71,9000.0,13.9199,13.9327,13.9199,13.9327,9000.0
2006-04-06 14:15:00,21.7,21.73,21.7,21.71,15400.0,13.9263,13.9456,13.9263,13.9327,15400.0
2006-04-06 14:20:00,21.7,21.7,21.7,21.7,12200.0,13.9263,13.9263,13.9263,13.9263,12200.0
2006-04-06 14:25:00,21.7,21.71,21.68,21.68,8200.0,13.9263,13.9327,13.9135,13.9135,8200.0
2006-04-06 14:30:00,21.68,21.7,21.68,21.69,6400.0,13.9135,13.9263,13.9135,13.9199,6400.0
2006-04-06 14:35:00,21.7,21.7,21.69,21.7,31000.0,13.9263,13.9263,13.9199,13.9263,31000.0
2006-04-06 14:40:00,21.7,21.73,21.7,21.73,15800.0,13.9263,13.9456,13.9263,13.9456,15800.0
2006-04-06 14:45:00,21.72,21.72,21.7,21.7,3200.0,13.9392,13.9392,13.9263,13.9263,3200.0
2006-04-06 14:50:00,21.7,21.72,21.7,21.71,4800.0,13.9263,13.9392,13.9263,13.9327,4800.0
2006-04-06 14:55:00,21.71,21.71,21.71,21.71,8200.0,13.9327,13.9327,13.9327,13.9327,8200.0
2006-04-06 15:00:00,21.71,21.71,21.68,21.68,9400.0,13.9327,13.9327,13.9135,13.9135,9400.0
2006-04-06 15:05:00,21.69,21.7,21.69,21.7,8000.0,13.9199,13.9263,13.9199,13.9263,8000.0
2006-04-06 15:10:00,21.7,21.7,21.67,21.68,10400.0,13.9263,13.9263,13.9071,13.9135,10400.0
2006-04-06 15:15:00,21.68,21.68,21.67,21.68,13400.0,13.9135,13.9135,13.9071,13.9135,13400.0
2006-04-06 15:20:00,21.67,21.67,21.66,21.66,11600.0,13.9071,13.9071,13.9007,13.9007,11600.0
2006-04-06 15:25:00,21.66,21.67,21.63,21.67,41800.0,13.9007,13.9071,13.8814,13.9071,41800.0
2006-04-06 15:30:00,21.66,21.67,21.65,21.67,9400.0,13.9007,13.9071,13.8942,13.9071,9400.0
2006-04-06 15:35:00,21.67,21.68,21.64,21.64,27400.0,13.9071,13.9135,13.8878,13.8878,27400.0
2006-04-06 15:40:00,21.64,21.65,21.63,21.65,13200.0,13.8878,13.8942,13.8814,13.8942,13200.0
2006-04-06 15:45:00,21.65,21.68,21.65,21.68,19200.0,13.8942,13.9135,13.8942,13.9135,19200.0
2006-04-06 15:50:00,21.68,21.72,21.68,21.72,32600.0,13.9135,13.9392,13.9135,13.9392,32600.0
2006-04-06 15:55:00,21.72,21.73,21.69,21.7,20400.0,13.9392,13.9456,13.9199,13.9263,20400.0
2006-04-07 09:30:00,21.75,21.81,21.75,21.81,10600.0,13.9584,13.9969,13.9584,13.9969,10600.0
2006-04-07 09:35:00,21.75,21.86,21.75,21.86,10600.0,13.9584,14.029,13.9584,14.029,10600.0
2006-04-07 09:40:00,21.9,21.91,21.81,21.81,26400.0,14.0547,14.0611,13.9969,13.9969,26400.0
2006-04-07 09:45:00,21.79,21.83,21.74,21.78,9400.0,13.9841,14.0098,13.952,13.9777,9400.0
2006-04-07 09:50:00,21.78,21.78,21.75,21.75,8800.0,13.9777,13.9777,13.9584,13.9584,8800.0
2006-04-07 09:55:00,21.75,21.75,21.72,21.73,4400.0,13.9584,13.9584,13.9392,13.9456,4400.0
2006-04-07 10:00:00,21.74,21.78,21.73,21.73,14600.0,13.952,13.9777,13.9456,13.9456,14600.0
2006-04-07 10:05:00,21.74,21.74,21.68,21.72,30400.0,13.952,13.952,13.9135,13.9392,30400.0
2006-04-07 10:10:00,21.68,21.68,21.66,21.67,6200.0,13.9135,13.9135,13.9007,13.9071,6200.0
2006-04-07 10:15:00,21.66,21.69,21.61,21.61,10600.0,13.9007,13.9199,13.8686,13.8686,10600.0
2006-04-07 10:20:00,21.61,21.61,21.53,21.55,20400.0,13.8686,13.8686,13.8172,13.8301,20400.0
2006-04-07 10:25:00,21.54,21.54,21.52,21.53,10400.0,13.8236,13.8236,13.8108,13.8172,10400.0
2006-04-07 10:30:00,21.52,21.54,21.52,21.54,3200.0,13.8108,13.8236,13.8108,13.8236,3200.0
2006-04-07 10:35:00,21.55,21.57,21.52,21.53,13600.0,13.8301,13.8429,13.8108,13.8172,13600.0
2006-04-07 10:40:00,21.52,21.52,21.49,21.51,5200.0,13.8108,13.8108,13.7916,13.8044,5200.0
2006-04-07 10:45:00,21.51,21.52,21.45,21.45,13000.0,13.8044,13.8108,13.7659,13.7659,13000.0
2006-04-07 10:50:00,21.45,21.48,21.45,21.47,6800.0,13.7659,13.7851,13.7659,13.7787,6800.0
2006-04-07 10:55:00,21.46,21.47,21.46,21.47,1400.0,13.7723,13.7787,13.7723,13.7787,1400.0
2006-04-07 11:00:00,21.46,21.49,21.46,21.49,3400.0,13.7723,13.7916,13.7723,13.7916,3400.0
2006-04-07 11:05:00,21.49,21.52,21.49,21.49,1400.0,13.7916,13.8108,13.7916,13.7916,1400.0
2006-04-07 11:10:00,21.48,21.5,21.48,21.5,4200.0,13.7851,13.798,13.7851,13.798,4200.0
2006-04-07 11:15:00,21.5,21.52,21.5,21.52,3200.0,13.798,13.8108,13.798,13.8108,3200.0
2006-04-07 11:20:00,21.5,21.5,21.48,21.48,2600.0,13.798,13.798,13.7851,13.7851,2600.0
2006-04-07 11:25:00,21.48,21.48,21.44,21.45,4400.0,13.7851,13.7851,13.7595,13.7659,4400.0
2006-04-07 11:30:00,21.45,21.45,21.44,21.44,1200.0,13.7659,13.7659,13.7595,13.7595,1200.0
2006-04-07 11:35:00,21.43,21.43,21.42,21.42,5200.0,13.7531,13.7531,13.7466,13.7466,5200.0
2006-04-07 11:40:00,21.43,21.43,21.42,21.42,3000.0,13.7531,13.7531,13.7466,13.7466,3000.0
2006-04-07 11:45:00,21.42,21.42,21.4,21.4,4600.0,13.7466,13.7466,13.7338,13.7338,4600.0
2006-04-07 11:50:00,21.41,21.42,21.41,21.41,2400.0,13.7402,13.7466,13.7402,13.7402,2400.0
2006-04-07 11:55:00,21.41,21.42,21.41,21.41,1200.0,13.7402,13.7466,13.7402,13.7402,1200.0
2006-04-07 12:00:00,21.42,21.48,21.42,21.48,18000.0,13.7466,13.7851,13.7466,13.7851,18000.0
2006-04-07 12:05:00,21.47,21.47,21.43,21.43,2600.0,13.7787,13.7787,13.7531,13.7531,2600.0
2006-04-07 12:10:00,21.43,21.43,21.4,21.4,3800.0,13.7531,13.7531,13.7338,13.7338,3800.0
2006-04-07 12:15:00,21.39,21.4,21.38,21.39,13600.0,13.7274,13.7338,13.721,13.7274,13600.0
2006-04-07 12:20:00,21.4,21.4,21.39,21.39,1600.0,13.7338,13.7338,13.7274,13.7274,1600.0
2006-04-07 12:25:00,21.39,21.41,21.39,21.41,6200.0,13.7274,13.7402,13.7274,13.7402,6200.0
2006-04-07 12:30:00,21.41,21.41,21.41,21.41,800.0,13.7402,13.7402,13.7402,13.7402,800.0
2006-04-07 12:35:00,21.41,21.41,21.36,21.36,16400.0,13.7402,13.7402,13.7081,13.7081,16400.0
2006-04-07 12:40:00,21.37,21.38,21.35,21.36,11200.0,13.7145,13.721,13.7017,13.7081,11200.0
2006-04-07 12:45:00,21.34,21.36,21.34,21.36,3600.0,13.6953,13.7081,13.6953,13.7081,3600.0
2006-04-07 12:50:00,21.35,21.37,21.35,21.36,8000.0,13.7017,13.7145,13.7017,13.7081,8000.0
2006-04-07 12:55:00,21.34,21.35,21.32,21.32,2400.0,13.6953,13.7017,13.6825,13.6825,2400.0
2006-04-07 13:00:00,21.32,21.32,21.31,21.31,3200.0,13.6825,13.6825,13.676,13.676,3200.0
2006-04-07 13:05:00,21.29,21.38,21.29,21.38,9000.0,13.6632,13.721,13.6632,13.721,9000.0
2006-04-07 13:10:00,21.38,21.4,21.38,21.4,2600.0,13.721,13.7338,13.721,13.7338,2600.0
2006-04-07 13:15:00,21.42,21.45,21.42,21.45,2800.0,13.7466,13.7659,13.7466,13.7659,2800.0
2006-04-07 13:20:00,21.44,21.44,21.41,21.41,3000.0,13.7595,13.7595,13.7402,13.7402,3000.0
2006-04-07 13:25:00,21.39,21.41,21.36,21.41,8200.0,13.7274,13.7402,13.7081,13.7402,8200.0
2006-04-07 13:30:00,21.41,21.43,21.41,21.43,3200.0,13.7402,13.7531,13.7402,13.7531,3200.0
2006-04-07 13:35:00,21.43,21.48,21.43,21.43,3800.0,13.7531,13.7851,13.7531,13.7531,3800.0
2006-04-07 13:40:00,21.43,21.43,21.41,21.41,1800.0,13.7531,13.7531,13.7402,13.7402,1800.0
2006-04-07 13:45:00,21.4,21.4,21.4,21.4,1000.0,13.7338,13.7338,13.7338,13.7338,1000.0
2006-04-07 13:50:00,21.38,21.39,21.35,21.35,7600.0,13.721,13.7274,13.7017,13.7017,7600.0
2006-04-07 13:55:00,21.35,21.35,21.34,21.34,3000.0,13.7017,13.7017,13.6953,13.6953,3000.0
2006-04-07 14:00:00,21.35,21.38,21.35,21.38,5800.0,13.7017,13.721,13.7017,13.721,5800.0
2006-04-07 14:05:00,21.38,21.43,21.38,21.43,4200.0,13.721,13.7531,13.721,13.7531,4200.0
2006-04-07 14:10:00,21.41,21.42,21.36,21.36,8600.0,13.7402,13.7466,13.7081,13.7081,8600.0
2006-04-07 14:15:00,21.36,21.39,21.36,21.39,2800.0,13.7081,13.7274,13.7081,13.7274,2800.0
2006-04-07 14:20:00,21.39,21.39,21.38,21.38,1200.0,13.7274,13.7274,13.721,13.721,1200.0
2006-04-07 14:25:00,21.39,21.39,21.38,21.38,1800.0,13.7274,13.7274,13.721,13.721,1800.0
2006-04-07 14:30:00,21.38,21.4,21.38,21.4,2000.0,13.721,13.7338,13.721,13.7338,2000.0
2006-04-07 14:35:00,21.4,21.41,21.4,21.41,2600.0,13.7338,13.7402,13.7338,13.7402,2600.0
2006-04-07 14:40:00,21.4,21.46,21.4,21.46,5000.0,13.7338,13.7723,13.7338,13.7723,5000.0
2006-04-07 14:45:00,21.46,21.49,21.46,21.49,5000.0,13.7723,13.7916,13.7723,13.7916,5000.0
2006-04-07 14:50:00,21.49,21.5,21.48,21.5,2000.0,13.7916,13.798,13.7851,13.798,2000.0
2006-04-07 14:55:00,21.49,21.49,21.47,21.47,1000.0,13.7916,13.7916,13.7787,13.7787,1000.0
2006-04-07 15:00:00,21.45,21.45,21.43,21.45,7800.0,13.7659,13.7659,13.7531,13.7659,7800.0
2006-04-07 15:05:00,21.45,21.45,21.43,21.45,4600.0,13.7659,13.7659,13.7531,13.7659,4600.0
2006-04-07 15:10:00,21.45,21.45,21.45,21.45,4400.0,13.7659,13.7659,13.7659,13.7659,4400.0
2006-04-07 15:15:00,21.45,21.45,21.44,21.44,3200.0,13.7659,13.7659,13.7595,13.7595,3200.0
2006-04-07 15:20:00,21.43,21.43,21.42,21.43,10800.0,13.7531,13.7531,13.7466,13.7531,10800.0
2006-04-07 15:25:00,21.41,21.41,21.41,21.41,2200.0,13.7402,13.7402,13.7402,13.7402,2200.0
2006-04-07 15:30:00,21.41,21.42,21.41,21.42,13000.0,13.7402,13.7466,13.7402,13.7466,13000.0
2006-04-07 15:35:00,21.41,21.41,21.37,21.37,7400.0,13.7402,13.7402,13.7145,13.7145,7400.0
2006-04-07 15:40:00,21.37,21.37,21.36,21.37,13000.0,13.7145,13.7145,13.7081,13.7145,13000.0
2006-04-07 15:45:00,21.37,21.37,21.36,21.37,16800.0,13.7145,13.7145,13.7081,13.7145,16800.0
2006-04-07 15:50:00,21.36,21.39,21.36,21.39,21400.0,13.7081,13.7274,13.7081,13.7274,21400.0
2006-04-07 15:55:00,21.38,21.39,21.36,21.36,18800.0,13.721,13.7274,13.7081,13.7081,18800.0
2006-04-10 09:30:00,21.38,21.43,21.38,21.42,6800.0,13.721,13.7531,13.721,13.7466,6800.0
2006-04-10 09:35:00,21.39,21.47,21.39,21.45,1800.0,13.7274,13.7787,13.7274,13.7659,1800.0
2006-04-10 09:40:00,21.45,21.45,21.4,21.43,3600.0,13.7659,13.7659,13.7338,13.7531,3600.0
2006-04-10 09:45:00,21.43,21.43,21.35,21.39,5000.0,13.7531,13.7531,13.7017,13.7274,5000.0
2006-04-10 09:50:00,21.4,21.4,21.36,21.36,2400.0,13.7338,13.7338,13.7081,13.7081,2400.0
2006-04-10 09:55:00,21.35,21.35,21.26,21.28,2600.0,13.7017,13.7017,13.644,13.6568,2600.0
2006-04-10 10:00:00,21.28,21.32,21.28,21.32,11000.0,13.6568,13.6825,13.6568,13.6825,11000.0
2006-04-10 10:05:00,21.32,21.39,21.31,21.39,5600.0,13.6825,13.7274,13.676,13.7274,5600.0
2006-04-10 10:10:00,21.39,21.42,21.38,21.38,3200.0,13.7274,13.7466,13.721,13.721,3200.0
2006-04-10 10:15:00,21.38,21.39,21.31,21.32,6400.0,13.721,13.7274,13.676,13.6825,6400.0
2006-04-10 10:20:00,21.32,21.35,21.32,21.35,1200.0,13.6825,13.7017,13.6825,13.7017,1200.0
2006-04-10 10:25:00,21.35,21.36,21.25,21.26,10800.0,13.7017,13.7081,13.6375,13.644,10800.0
2006-04-10 10:30:00,21.26,21.27,21.26,21.27,5200.0,13.644,13.6504,13.644,13.6504,5200.0
2006-04-10 10:35:00,21.27,21.27,21.22,21.22,4000.0,13.6504,13.6504,13.6183,13.6183,4000.0
2006-04-10 10:40:00,21.2,21.22,21.2,21.22,1600.0,13.6054,13.6183,13.6054,13.6183,1600.0
2006-04-10 10:45:00,21.22,21.22,21.22,21.22,2400.0,13.6183,13.6183,13.6183,13.6183,2400.0
2006-04-10 10:50:00,21.23,21.26,21.23,21.25,4400.0,13.6247,13.644,13.6247,13.6375,4400.0
2006-04-10 10:55:00,21.26,21.28,21.26,21.28,2800.0,13.644,13.6568,13.644,13.6568,2800.0
2006-04-10 11:00:00,21.28,21.28,21.28,21.28,1800.0,13.6568,13.6568,13.6568,13.6568,1800.0
2006-04-10 11:05:00,21.28,21.31,21.27,21.31,11600.0,13.6568,13.676,13.6504,13.676,11600.0
2006-04-10 11:10:00,21.31,21.31,21.31,21.31,2800.0,13.676,13.676,13.676,13.676,2800.0
2006-04-10 11:15:00,21.31,21.31,21.31,21.31,1600.0,13.676,13.676,13.676,13.676,1600.0
2006-04-10 11:20:00,21.31,21.31,21.3,21.31,3800.0,13.676,13.676,13.6696,13.676,3800.0
2006-04-10 11:25:00,21.3,21.3,21.29,21.3,4000.0,13.6696,13.6696,13.6632,13.6696,4000.0
2006-04-10 11:30:00,21.3,21.3,21.29,21.29,5600.0,13.6696,13.6696,13.6632,13.6632,5600.0
2006-04-10 11:35:00,21.29,21.29,21.25,21.25,3000.0,13.6632,13.6632,13.6375,13.6375,3000.0
2006-04-10 11:40:00,21.25,21.28,21.25,21.28,6800.0,13.6375,13.6568,13.6375,13.6568,6800.0
2006-04-10 11:45:00,21.27,21.29,21.27,21.29,3600.0,13.6504,13.6632,13.6504,13.6632,3600.0
2006-04-10 11:50:00,21.29,21.29,21.25,21.25,5000.0,13.6632,13.6632,13.6375,13.6375,5000.0
2006-04-10 11:55:00,21.25,21.25,21.25,21.25,4200.0,13.6375,13.6375,13.6375,13.6375,4200.0
2006-04-10 12:00:00,21.24,21.26,21.23,21.26,8000.0,13.6311,13.644,13.6247,13.644,8000.0
2006-04-10 12:05:00,21.26,21.27,21.25,21.26,3600.0,13.644,13.6504,13.6375,13.644,3600.0
2006-04-10 12:10:00,21.26,21.27,21.26,21.27,5000.0,13.644,13.6504,13.644,13.6504,5000.0
2006-04-10 12:15:00,21.27,21.27,21.25,21.25,3600.0,13.6504,13.6504,13.6375,13.6375,3600.0
2006-04-10 12:20:00,21.25,21.26,21.25,21.25,7000.0,13.6375,13.644,13.6375,13.6375,7000.0
2006-04-10 12:25:00,21.25,21.27,21.23,21.27,9600.0,13.6375,13.6504,13.6247,13.6504,9600.0
2006-04-10 12:30:00,21.27,21.27,21.25,21.25,3400.0,13.6504,13.6504,13.6375,13.6375,3400.0
2006-04-10 12:35:00,21.25,21.27,21.24,21.24,5600.0,13.6375,13.6504,13.6311,13.6311,5600.0
2006-04-10 12:40:00,21.24,21.25,21.24,21.24,9600.0,13.6311,13.6375,13.6311,13.6311,9600.0
2006-04-10 12:45:00,21.24,21.24,21.21,21.21,10600.0,13.6311,13.6311,13.6119,13.6119,10600.0
2006-04-10 12:50:00,21.21,21.21,21.18,21.18,7600.0,13.6119,13.6119,13.5926,13.5926,7600.0
2006-04-10 12:55:00,21.18,21.18,21.17,21.18,2800.0,13.5926,13.5926,13.5862,13.5926,2800.0
2006-04-10 13:00:00,21.18,21.19,21.17,21.19,6200.0,13.5926,13.599,13.5862,13.599,6200.0
2006-04-10 13:05:00,21.18,21.19,21.18,21.19,4600.0,13.5926,13.599,13.5926,13.599,4600.0
2006-04-10 13:10:00,21.19,21.19,21.17,21.17,3600.0,13.599,13.599,13.5862,13.5862,3600.0
2006-04-10 13:15:00,21.16,21.16,21.11,21.14,20000.0,13.5798,13.5798,13.5477,13.5669,20000.0
2006-04-10 13:20:00,21.13,21.16,21.12,21.16,6800.0,13.5605,13.5798,13.5541,13.5798,6800.0
2006-04-10 13:25:00,21.16,21.16,21.14,21.16,1600.0,13.5798,13.5798,13.5669,13.5798,1600.0
2006-04-10 13:30:00,21.14,21.14,21.11,21.11,5400.0,13.5669,13.5669,13.5477,13.5477,5400.0
2006-04-10 13:35:00,21.11,21.11,21.06,21.06,12800.0,13.5477,13.5477,13.5156,13.5156,12800.0
2006-04-10 13:40:00,21.06,21.08,21.06,21.07,7600.0,13.5156,13.5284,13.5156,13.522,7600.0
2006-04-10 13:45:00,21.06,21.07,21.03,21.03,9200.0,13.5156,13.522,13.4963,13.4963,9200.0
2006-04-10 13:50:00,21.04,21.08,21.03,21.08,3000.0,13.5028,13.5284,13.4963,13.5284,3000.0
2006-04-10 13:55:00,21.09,21.1,21.08,21.08,3000.0,13.5349,13.5413,13.5284,13.5284,3000.0
2006-04-10 14:00:00,21.1,21.11,21.1,21.11,3600.0,13.5413,13.5477,13.5413,13.5477,3600.0
2006-04-10 14:05:00,21.11,21.11,21.09,21.1,7800.0,13.5477,13.5477,13.5349,13.5413,7800.0
2006-04-10 14:10:00,21.1,21.13,21.1,21.11,13200.0,13.5413,13.5605,13.5413,13.5477,13200.0
2006-04-10 14:15:00,21.1,21.1,21.09,21.09,8200.0,13.5413,13.5413,13.5349,13.5349,8200.0
2006-04-10 14:20:00,21.09,21.12,21.09,21.12,13000.0,13.5349,13.5541,13.5349,13.5541,13000.0
2006-04-10 14:25:00,21.12,21.12,21.07,21.07,12000.0,13.5541,13.5541,13.522,13.522,12000.0
2006-04-10 14:30:00,21.05,21.08,21.03,21.08,10400.0,13.5092,13.5284,13.4963,13.5284,10400.0
2006-04-10 14:35:00,21.05,21.08,21.05,21.08,8000.0,13.5092,13.5284,13.5092,13.5284,8000.0
2006-04-10 14:40:00,21.08,21.09,21.08,21.09,4600.0,13.5284,13.5349,13.5284,13.5349,4600.0
2006-04-10 14:45:00,21.09,21.12,21.09,21.1,8000.0,13.5349,13.5541,13.5349,13.5413,8000.0
2006-04-10 14:50:00,21.1,21.1,21.03,21.03,17400.0,13.5413,13.5413,13.4963,13.4963,17400.0
2006-04-10 14:55:00,21.05,21.05,20.99,20.99,16800.0,13.5092,13.5092,13.4707,13.4707,16800.0
2006-04-10 15:00:00,20.99,21.05,20.99,21.04,33000.0,13.4707,13.5092,13.4707,13.5028,33000.0
2006-04-10 15:05:00,21.04,21.05,21.04,21.05,15800.0,13.5028,13.5092,13.5028,13.5092,15800.0
2006-04-10 15:10:00,21.05,21.05,20.97,21.0,28800.0,13.5092,13.5092,13.4578,13.4771,28800.0
2006-04-10 15:15:00,21.0,21.07,21.0,21.03,15400.0,13.4771,13.522,13.4771,13.4963,15400.0
2006-04-10 15:20:00,21.05,21.05,21.03,21.04,9600.0,13.5092,13.5092,13.4963,13.5028,9600.0
2006-04-10 15:25:00,21.04,21.05,21.04,21.04,4600.0,13.5028,13.5092,13.5028,13.5028,4600.0
2006-04-10 15:30:00,21.04,21.05,21.01,21.04,18000.0,13.5028,13.5092,13.4835,13.5028,18000.0
2006-04-10 15:35:00,21.04,21.05,21.02,21.02,12200.0,13.5028,13.5092,13.4899,13.4899,12200.0
2006-04-10 15:40:00,21.02,21.03,21.0,21.01,13800.0,13.4899,13.4963,13.4771,13.4835,13800.0
2006-04-10 15:45:00,21.01,21.01,20.98,20.98,36600.0,13.4835,13.4835,13.4643,13.4643,36600.0
2006-04-10 15:50:00,20.98,21.05,20.98,21.04,43200.0,13.4643,13.5092,13.4643,13.5028,43200.0
2006-04-10 15:55:00,21.04,21.04,21.03,21.03,41400.0,13.5028,13.5028,13.4963,13.4963,41400.0
2006-04-11 09:30:00,21.08,21.11,21.08,21.11,9600.0,13.5284,13.5477,13.5284,13.5477,9600.0
2006-04-11 09:35:00,21.13,21.15,21.08,21.11,3600.0,13.5605,13.5734,13.5284,13.5477,3600.0
2006-04-11 09:40:00,21.12,21.12,21.08,21.09,9200.0,13.5541,13.5541,13.5284,13.5349,9200.0
2006-04-11 09:45:00,21.08,21.08,21.02,21.03,11800.0,13.5284,13.5284,13.4899,13.4963,11800.0
2006-04-11 09:50:00,21.03,21.07,21.03,21.07,8400.0,13.4963,13.522,13.4963,13.522,8400.0
2006-04-11 09:55:00,21.08,21.08,21.0,21.02,11400.0,13.5284,13.5284,13.4771,13.4899,11400.0
2006-04-11 10:00:00,21.02,21.03,21.0,21.0,9600.0,13.4899,13.4963,13.4771,13.4771,9600.0
2006-04-11 10:05:00,21.0,21.0,20.96,20.96,24400.0,13.4771,13.4771,13.4514,13.4514,24400.0
2006-04-11 10:10:00,20.98,20.99,20.95,20.95,6600.0,13.4643,13.4707,13.445,13.445,6600.0
2006-04-11 10:15:00,20.95,20.97,20.93,20.95,5800.0,13.445,13.4578,13.4322,13.445,5800.0
2006-04-11 10:20:00,20.95,20.96,20.92,20.92,7000.0,13.445,13.4514,13.4258,13.4258,7000.0
2006-04-11 10:25:00,20.93,20.93,20.88,20.91,6400.0,13.4322,13.4322,13.4001,13.4193,6400.0
2006-04-11 10:30:00,20.92,20.93,20.9,20.93,14000.0,13.4258,13.4322,13.4129,13.4322,14000.0
2006-04-11 10:35:00,20.94,20.94,20.92,20.92,1600.0,13.4386,13.4386,13.4258,13.4258,1600.0
2006-04-11 10:40:00,20.93,20.95,20.88,20.89,11200.0,13.4322,13.445,13.4001,13.4065,11200.0
2006-04-11 10:45:00,20.88,20.9,20.85,20.9,5800.0,13.4001,13.4129,13.3808,13.4129,5800.0
2006-04-11 10:50:00,20.86,20.92,20.86,20.92,2600.0,13.3872,13.4258,13.3872,13.4258,2600.0
2006-04-11 10:55:00,20.92,20.92,20.91,20.91,7000.0,13.4258,13.4258,13.4193,13.4193,7000.0
2006-04-11 11:00:00,20.93,20.97,20.93,20.97,8800.0,13.4322,13.4578,13.4322,13.4578,8800.0
2006-04-11 11:05:00,20.97,20.98,20.93,20.93,9000.0,13.4578,13.4643,13.4322,13.4322,9000.0
2006-04-11 11:10:00,20.93,20.98,20.93,20.98,5200.0,13.4322,13.4643,13.4322,13.4643,5200.0
2006-04-11 11:15:00,20.97,20.98,20.97,20.98,7600.0,13.4578,13.4643,13.4578,13.4643,7600.0
2006-04-11 11:20:00,20.98,21.0,20.97,20.98,9600.0,13.4643,13.4771,13.4578,13.4643,9600.0
2006-04-11 11:25:00,20.96,20.98,20.96,20.98,5200.0,13.4514,13.4643,13.4514,13.4643,5200.0
2006-04-11 11:30:00,20.97,20.98,20.95,20.95,10400.0,13.4578,13.4643,13.445,13.445,10400.0
2006-04-11 11:35:00,20.96,20.97,20.94,20.97,3000.0,13.4514,13.4578,13.4386,13.4578,3000.0
2006-04-11 11:40:00,20.97,20.98,20.95,20.95,11600.0,13.4578,13.4643,13.445,13.445,11600.0
2006-04-11 11:45:00,20.95,20.97,20.93,20.95,5400.0,13.445,13.4578,13.4322,13.445,5400.0
2006-04-11 11:50:00,20.95,20.95,20.92,20.92,9400.0,13.445,13.445,13.4258,13.4258,9400.0
2006-04-11 11:55:00,20.9,20.91,20.9,20.91,1600.0,13.4129,13.4193,13.4129,13.4193,1600.0
2006-04-11 12:00:00,20.91,20.93,20.88,20.89,10400.0,13.4193,13.4322,13.4001,13.4065,10400.0
2006-04-11 12:05:00,20.9,20.9,20.87,20.89,10000.0,13.4129,13.4129,13.3937,13.4065,10000.0
2006-04-11 12:10:00,20.89,20.92,20.89,20.92,4800.0,13.4065,13.4258,13.4065,13.4258,4800.0
2006-04-11 12:15:00,20.92,20.93,20.92,20.93,6000.0,13.4258,13.4322,13.4258,13.4322,6000.0
2006-04-11 12:20:00,20.93,20.93,20.93,20.93,5000.0,13.4322,13.4322,13.4322,13.4322,5000.0
2006-04-11 12:25:00,20.93,20.93,20.92,20.93,3800.0,13.4322,13.4322,13.4258,13.4322,3800.0
2006-04-11 12:30:00,20.93,20.93,20.9,20.9,7000.0,13.4322,13.4322,13.4129,13.4129,7000.0
2006-04-11 12:35:00,20.89,20.89,20.83,20.83,13600.0,13.4065,13.4065,13.368,13.368,13600.0
2006-04-11 12:40:00,20.83,20.88,20.83,20.86,28800.0,13.368,13.4001,13.368,13.3872,28800.0
2006-04-11 12:45:00,20.86,20.86,20.85,20.86,9600.0,13.3872,13.3872,13.3808,13.3872,9600.0
2006-04-11 12:50:00,20.84,20.88,20.84,20.88,6200.0,13.3744,13.4001,13.3744,13.4001,6200.0
2006-04-11 12:55:00,20.87,20.91,20.87,20.89,8600.0,13.3937,13.4193,13.3937,13.4065,8600.0
2006-04-11 13:00:00,20.89,20.89,20.85,20.89,5600.0,13.4065,13.4065,13.3808,13.4065,5600.0
2006-04-11 13:05:00,20.89,20.9,20.88,20.89,7200.0,13.4065,13.4129,13.4001,13.4065,7200.0
2006-04-11 13:10:00,20.9,20.91,20.9,20.9,3600.0,13.4129,13.4193,13.4129,13.4129,3600.0
2006-04-11 13:15:00,20.9,20.9,20.89,20.9,6400.0,13.4129,13.4129,13.4065,13.4129,6400.0
2006-04-11 13:20:00,20.9,20.93,20.9,20.93,6400.0,13.4129,13.4322,13.4129,13.4322,6400.0
2006-04-11 13:25:00,20.93,20.93,20.91,20.92,3800.0,13.4322,13.4322,13.4193,13.4258,3800.0
2006-04-11 13:30:00,20.92,20.92,20.86,20.86,13400.0,13.4258,13.4258,13.3872,13.3872,13400.0
2006-04-11 13:35:00,20.86,20.86,20.82,20.82,10000.0,13.3872,13.3872,13.3616,13.3616,10000.0
2006-04-11 13:40:00,20.83,20.84,20.8,20.84,23000.0,13.368,13.3744,13.3487,13.3744,23000.0
2006-04-11 13:45:00,20.84,20.85,20.83,20.85,5600.0,13.3744,13.3808,13.368,13.3808,5600.0
2006-04-11 13:50:00,20.85,20.89,20.85,20.88,8800.0,13.3808,13.4065,13.3808,13.4001,8800.0
2006-04-11 13:55:00,20.89,20.89,20.83,20.84,11600.0,13.4065,13.4065,13.368,13.3744,11600.0
2006-04-11 14:00:00,20.84,20.87,20.84,20.87,8000.0,13.3744,13.3937,13.3744,13.3937,8000.0
2006-04-11 14:05:00,20.87,20.89,20.86,20.88,7400.0,13.3937,13.4065,13.3872,13.4001,7400.0
2006-04-11 14:10:00,20.89,20.89,20.88,20.88,11000.0,13.4065,13.4065,13.4001,13.4001,11000.0
2006-04-11 14:15:00,20.87,20.89,20.87,20.89,10200.0,13.3937,13.4065,13.3937,13.4065,10200.0
2006-04-11 14:20:00,20.89,20.89,20.86,20.86,15400.0,13.4065,13.4065,13.3872,13.3872,15400.0
2006-04-11 14:25:00,20.87,20.88,20.86,20.88,4600.0,13.3937,13.4001,13.3872,13.4001,4600.0
2006-04-11 14:30:00,20.88,20.89,20.87,20.89,11600.0,13.4001,13.4065,13.3937,13.4065,11600.0
2006-04-11 14:35:00,20.9,20.91,20.9,20.91,7600.0,13.4129,13.4193,13.4129,13.4193,7600.0
2006-04-11 14:40:00,20.91,20.92,20.91,20.91,11600.0,13.4193,13.4258,13.4193,13.4193,11600.0
2006-04-11 14:45:00,20.9,20.9,20.85,20.87,13400.0,13.4129,13.4129,13.3808,13.3937,13400.0
2006-04-11 14:50:00,20.87,20.9,20.86,20.88,15200.0,13.3937,13.4129,13.3872,13.4001,15200.0
2006-04-11 14:55:00,20.88,20.89,20.86,20.88,10000.0,13.4001,13.4065,13.3872,13.4001,10000.0
2006-04-11 15:00:00,20.89,20.89,20.88,20.88,11600.0,13.4065,13.4065,13.4001,13.4001,11600.0
2006-04-11 15:05:00,20.88,20.89,20.85,20.87,22400.0,13.4001,13.4065,13.3808,13.3937,22400.0
2006-04-11 15:10:00,20.86,20.88,20.86,20.88,11000.0,13.3872,13.4001,13.3872,13.4001,11000.0
2006-04-11 15:15:00,20.88,20.89,20.88,20.89,8800.0,13.4001,13.4065,13.4001,13.4065,8800.0
2006-04-11 15:20:00,20.89,20.9,20.86,20.86,18000.0,13.4065,13.4129,13.3872,13.3872,18000.0
2006-04-11 15:25:00,20.85,20.88,20.85,20.87,17800.0,13.3808,13.4001,13.3808,13.3937,17800.0
2006-04-11 15:30:00,20.87,20.89,20.87,20.88,18800.0,13.3937,13.4065,13.3937,13.4001,18800.0
2006-04-11 15:35:00,20.88,20.91,20.88,20.9,24000.0,13.4001,13.4193,13.4001,13.4129,24000.0
2006-04-11 15:40:00,20.9,20.92,20.9,20.92,22000.0,13.4129,13.4258,13.4129,13.4258,22000.0
2006-04-11 15:45:00,20.92,20.93,20.92,20.93,25200.0,13.4258,13.4322,13.4258,13.4322,25200.0
2006-04-11 15:50:00,20.93,20.93,20.92,20.92,31600.0,13.4322,13.4322,13.4258,13.4258,31600.0
2006-04-11 15:55:00,20.92,20.92,20.91,20.92,31000.0,13.4258,13.4258,13.4193,13.4258,31000.0
2006-04-12 09:30:00,20.95,20.95,20.95,20.95,6600.0,13.445,13.445,13.445,13.445,6600.0
2006-04-12 09:35:00,20.97,20.97,20.96,20.96,16200.0,13.4578,13.4578,13.4514,13.4514,16200.0
2006-04-12 09:40:00,20.97,20.97,20.92,20.96,10000.0,13.4578,13.4578,13.4258,13.4514,10000.0
2006-04-12 09:45:00,20.99,21.0,20.98,21.0,15000.0,13.4707,13.4771,13.4643,13.4771,15000.0
2006-04-12 09:50:00,20.99,20.99,20.93,20.96,3400.0,13.4707,13.4707,13.4322,13.4514,3400.0
2006-04-12 09:55:00,20.97,20.97,20.93,20.96,16800.0,13.4578,13.4578,13.4322,13.4514,16800.0
2006-04-12 10:00:00,20.96,20.96,20.94,20.94,4800.0,13.4514,13.4514,13.4386,13.4386,4800.0
2006-04-12 10:05:00,20.94,20.95,20.92,20.95,3400.0,13.4386,13.445,13.4258,13.445,3400.0
2006-04-12 10:10:00,20.95,20.95,20.93,20.93,2600.0,13.445,13.445,13.4322,13.4322,2600.0
2006-04-12 10:15:00,20.93,20.93,20.86,20.86,7200.0,13.4322,13.4322,13.3872,13.3872,7200.0
2006-04-12 10:20:00,20.84,20.84,20.84,20.84,2000.0,13.3744,13.3744,13.3744,13.3744,2000.0
2006-04-12 10:25:00,20.83,20.87,20.82,20.87,6000.0,13.368,13.3937,13.3616,13.3937,6000.0
2006-04-12 10:30:00,20.86,20.86,20.83,20.83,6600.0,13.3872,13.3872,13.368,13.368,6600.0
2006-04-12 10:35:00,20.82,20.85,20.82,20.83,8800.0,13.3616,13.3808,13.3616,13.368,8800.0
2006-04-12 10:40:00,20.83,20.85,20.83,20.84,6000.0,13.368,13.3808,13.368,13.3744,6000.0
2006-04-12 10:45:00,20.84,20.84,20.8,20.8,7400.0,13.3744,13.3744,13.3487,13.3487,7400.0
2006-04-12 10:50:00,20.78,20.83,20.78,20.83,4000.0,13.3359,13.368,13.3359,13.368,4000.0
2006-04-12 10:55:00,20.81,20.85,20.81,20.85,3200.0,13.3552,13.3808,13.3552,13.3808,3200.0
2006-04-12 11:00:00,20.85,20.85,20.84,20.84,12200.0,13.3808,13.3808,13.3744,13.3744,12200.0
2006-04-12 11:05:00,20.84,20.89,20.84,20.88,47400.0,13.3744,13.4065,13.3744,13.4001,47400.0
2006-04-12 11:10:00,20.88,20.91,20.87,20.87,6800.0,13.4001,13.4193,13.3937,13.3937,6800.0
2006-04-12 11:15:00,20.87,20.87,20.85,20.85,11000.0,13.3937,13.3937,13.3808,13.3808,11000.0
2006-04-12 11:20:00,20.84,20.85,20.83,20.84,3000.0,13.3744,13.3808,13.368,13.3744,3000.0
2006-04-12 11:25:00,20.86,20.86,20.84,20.85,1800.0,13.3872,13.3872,13.3744,13.3808,1800.0
2006-04-12 11:30:00,20.84,20.86,20.84,20.86,5200.0,13.3744,13.3872,13.3744,13.3872,5200.0
2006-04-12 11:35:00,20.86,20.87,20.83,20.83,9200.0,13.3872,13.3937,13.368,13.368,9200.0
2006-04-12 11:40:00,20.83,20.83,20.82,20.82,1600.0,13.368,13.368,13.3616,13.3616,1600.0
2006-04-12 11:45:00,20.82,20.82,20.79,20.82,8400.0,13.3616,13.3616,13.3423,13.3616,8400.0
2006-04-12 11:50:00,20.82,20.85,20.82,20.85,6400.0,13.3616,13.3808,13.3616,13.3808,6400.0
2006-04-12 11:55:00,20.84,20.84,20.83,20.84,3200.0,13.3744,13.3744,13.368,13.3744,3200.0
2006-04-12 12:00:00,20.83,20.83,20.81,20.82,5000.0,13.368,13.368,13.3552,13.3616,5000.0
2006-04-12 12:05:00,20.82,20.83,20.81,20.83,3000.0,13.3616,13.368,13.3552,13.368,3000.0
2006-04-12 12:10:00,20.83,20.85,20.83,20.84,3800.0,13.368,13.3808,13.368,13.3744,3800.0
2006-04-12 12:15:00,20.85,20.87,20.85,20.87,6800.0,13.3808,13.3937,13.3808,13.3937,6800.0
2006-04-12 12:20:00,20.86,20.91,20.86,20.9,13200.0,13.3872,13.4193,13.3872,13.4129,13200.0
2006-04-12 12:25:00,20.9,20.91,20.9,20.91,2200.0,13.4129,13.4193,13.4129,13.4193,2200.0
2006-04-12 12:30:00,20.91,20.93,20.91,20.93,9600.0,13.4193,13.4322,13.4193,13.4322,9600.0
2006-04-12 12:35:00,20.93,20.95,20.9,20.9,8400.0,13.4322,13.445,13.4129,13.4129,8400.0
2006-04-12 12:40:00,20.91,20.93,20.91,20.93,5000.0,13.4193,13.4322,13.4193,13.4322,5000.0
2006-04-12 12:45:00,20.91,20.93,20.91,20.91,4400.0,13.4193,13.4322,13.4193,13.4193,4400.0
2006-04-12 12:50:00,20.9,20.93,20.9,20.93,9000.0,13.4129,13.4322,13.4129,13.4322,9000.0
2006-04-12 12:55:00,20.95,20.95,20.95,20.95,1400.0,13.445,13.445,13.445,13.445,1400.0
2006-04-12 13:00:00,20.95,20.95,20.95,20.95,9000.0,13.445,13.445,13.445,13.445,9000.0
2006-04-12 13:05:00,20.95,20.96,20.95,20.96,14200.0,13.445,13.4514,13.445,13.4514,14200.0
2006-04-12 13:10:00,20.96,20.96,20.92,20.93,9200.0,13.4514,13.4514,13.4258,13.4322,9200.0
2006-04-12 13:15:00,20.93,20.94,20.93,20.93,4400.0,13.4322,13.4386,13.4322,13.4322,4400.0
2006-04-12 13:20:00,20.93,20.93,20.93,20.93,3200.0,13.4322,13.4322,13.4322,13.4322,3200.0
2006-04-12 13:25:00,20.93,20.93,20.93,20.93,1400.0,13.4322,13.4322,13.4322,13.4322,1400.0
2006-04-12 13:30:00,20.92,20.94,20.92,20.93,8200.0,13.4258,13.4386,13.4258,13.4322,8200.0
2006-04-12 13:35:00,20.94,20.95,20.94,20.95,2400.0,13.4386,13.445,13.4386,13.445,2400.0
2006-04-12 13:40:00,20.94,20.96,20.94,20.95,9000.0,13.4386,13.4514,13.4386,13.445,9000.0
2006-04-12 13:45:00,20.95,20.98,20.94,20.94,6000.0,13.445,13.4643,13.4386,13.4386,6000.0
2006-04-12 13:50:00,20.95,20.96,20.94,20.94,4000.0,13.445,13.4514,13.4386,13.4386,4000.0
2006-04-12 13:55:00,20.94,20.95,20.93,20.95,3400.0,13.4386,13.445,13.4322,13.445,3400.0
2006-04-12 14:00:00,20.95,20.97,20.95,20.96,6400.0,13.445,13.4578,13.445,13.4514,6400.0
2006-04-12 14:05:00,20.97,20.97,20.94,20.94,7000.0,13.4578,13.4578,13.4386,13.4386,7000.0
2006-04-12 14:10:00,20.94,20.94,20.93,20.93,3400.0,13.4386,13.4386,13.4322,13.4322,3400.0
2006-04-12 14:15:00,20.93,20.94,20.93,20.94,8200.0,13.4322,13.4386,13.4322,13.4386,8200.0
2006-04-12 14:20:00,20.94,20.97,20.94,20.97,10400.0,13.4386,13.4578,13.4386,13.4578,10400.0
2006-04-12 14:25:00,20.96,20.97,20.91,20.91,6000.0,13.4514,13.4578,13.4193,13.4193,6000.0
2006-04-12 14:30:00,20.91,20.91,20.89,20.89,2800.0,13.4193,13.4193,13.4065,13.4065,2800.0
2006-04-12 14:35:00,20.89,20.9,20.89,20.9,5000.0,13.4065,13.4129,13.4065,13.4129,5000.0
2006-04-12 14:40:00,20.9,20.9,20.88,20.88,6400.0,13.4129,13.4129,13.4001,13.4001,6400.0
2006-04-12 14:45:00,20.89,20.9,20.89,20.9,16000.0,13.4065,13.4129,13.4065,13.4129,16000.0
2006-04-12 14:50:00,20.9,20.9,20.89,20.9,6600.0,13.4129,13.4129,13.4065,13.4129,6600.0
2006-04-12 14:55:00,20.91,20.92,20.89,20.92,12800.0,13.4193,13.4258,13.4065,13.4258,12800.0
2006-04-12 15:00:00,20.92,20.95,20.92,20.95,4200.0,13.4258,13.445,13.4258,13.445,4200.0
2006-04-12 15:05:00,20.95,20.95,20.94,20.94,6600.0,13.445,13.445,13.4386,13.4386,6600.0
2006-04-12 15:10:00,20.93,20.94,20.91,20.92,5800.0,13.4322,13.4386,13.4193,13.4258,5800.0
2006-04-12 15:15:00,20.92,20.92,20.9,20.92,9600.0,13.4258,13.4258,13.4129,13.4258,9600.0
2006-04-12 15:20:00,20.91,20.91,20.9,20.91,5200.0,13.4193,13.4193,13.4129,13.4193,5200.0
2006-04-12 15:25:00,20.91,20.91,20.86,20.86,19400.0,13.4193,13.4193,13.3872,13.3872,19400.0
2006-04-12 15:30:00,20.86,20.88,20.86,20.88,16400.0,13.3872,13.4001,13.3872,13.4001,16400.0
2006-04-12 15:35:00,20.89,20.89,20.87,20.87,10600.0,13.4065,13.4065,13.3937,13.3937,10600.0
2006-04-12 15:40:00,20.86,20.86,20.86,20.86,7000.0,13.3872,13.3872,13.3872,13.3872,7000.0
2006-04-12 15:45:00,20.86,20.86,20.85,20.85,20600.0,13.3872,13.3872,13.3808,13.3808,20600.0
2006-04-12 15:50:00,20.85,20.85,20.82,20.82,34800.0,13.3808,13.3808,13.3616,13.3616,34800.0
2006-04-12 15:55:00,20.84,20.85,20.83,20.85,39800.0,13.3744,13.3808,13.368,13.3808,39800.0
2006-04-13 09:30:00,20.84,20.84,20.81,20.83,5400.0,13.3744,13.3744,13.3552,13.368,5400.0
2006-04-13 09:35:00,20.85,20.85,20.83,20.85,3800.0,13.3808,13.3808,13.368,13.3808,3800.0
2006-04-13 09:40:00,20.82,20.86,20.8,20.84,4200.0,13.3616,13.3872,13.3487,13.3744,4200.0
2006-04-13 09:45:00,20.82,20.83,20.8,20.81,3800.0,13.3616,13.368,13.3487,13.3552,3800.0
2006-04-13 09:50:00,20.82,20.83,20.77,20.78,8800.0,13.3616,13.368,13.3295,13.3359,8800.0
2006-04-13 09:55:00,20.79,20.79,20.72,20.75,4000.0,13.3423,13.3423,13.2974,13.3167,4000.0
2006-04-13 10:00:00,20.75,20.86,20.75,20.86,8400.0,13.3167,13.3872,13.3167,13.3872,8400.0
2006-04-13 10:05:00,20.88,20.9,20.88,20.9,12000.0,13.4001,13.4129,13.4001,13.4129,12000.0
2006-04-13 10:10:00,20.93,20.96,20.93,20.93,5200.0,13.4322,13.4514,13.4322,13.4322,5200.0
2006-04-13 10:15:00,20.9,20.94,20.9,20.94,7200.0,13.4129,13.4386,13.4129,13.4386,7200.0
2006-04-13 10:20:00,20.93,20.93,20.74,20.74,47800.0,13.4322,13.4322,13.3102,13.3102,47800.0
2006-04-13 10:25:00,20.74,20.79,20.74,20.79,23200.0,13.3102,13.3423,13.3102,13.3423,23200.0
2006-04-13 10:30:00,20.78,20.8,20.71,20.75,45200.0,13.3359,13.3487,13.291,13.3167,45200.0
2006-04-13 10:35:00,20.75,20.75,20.71,20.71,17800.0,13.3167,13.3167,13.291,13.291,17800.0
2006-04-13 10:40:00,20.71,20.8,20.71,20.75,16000.0,13.291,13.3487,13.291,13.3167,16000.0
2006-04-13 10:45:00,20.76,20.81,20.75,20.81,9400.0,13.3231,13.3552,13.3167,13.3552,9400.0
2006-04-13 10:50:00,20.81,20.86,20.81,20.86,5600.0,13.3552,13.3872,13.3552,13.3872,5600.0
2006-04-13 10:55:00,20.86,20.86,20.84,20.86,14400.0,13.3872,13.3872,13.3744,13.3872,14400.0
2006-04-13 11:00:00,20.86,20.86,20.83,20.84,7800.0,13.3872,13.3872,13.368,13.3744,7800.0
2006-04-13 11:05:00,20.84,20.89,20.84,20.86,20000.0,13.3744,13.4065,13.3744,13.3872,20000.0
2006-04-13 11:10:00,20.86,20.91,20.86,20.9,12200.0,13.3872,13.4193,13.3872,13.4129,12200.0
2006-04-13 11:15:00,20.91,20.91,20.89,20.89,11600.0,13.4193,13.4193,13.4065,13.4065,11600.0
2006-04-13 11:20:00,20.89,20.93,20.86,20.93,51000.0,13.4065,13.4322,13.3872,13.4322,51000.0
2006-04-13 11:25:00,20.93,20.94,20.93,20.94,2600.0,13.4322,13.4386,13.4322,13.4386,2600.0
2006-04-13 11:30:00,20.94,20.95,20.92,20.92,2800.0,13.4386,13.445,13.4258,13.4258,2800.0
2006-04-13 11:35:00,20.93,20.93,20.93,20.93,1200.0,13.4322,13.4322,13.4322,13.4322,1200.0
2006-04-13 11:40:00,20.93,20.95,20.93,20.95,3000.0,13.4322,13.445,13.4322,13.445,3000.0
2006-04-13 11:45:00,20.95,20.97,20.95,20.97,7800.0,13.445,13.4578,13.445,13.4578,7800.0
2006-04-13 11:50:00,20.97,20.98,20.94,20.95,6000.0,13.4578,13.4643,13.4386,13.445,6000.0
2006-04-13 11:55:00,20.95,20.97,20.95,20.97,8800.0,13.445,13.4578,13.445,13.4578,8800.0
2006-04-13 12:00:00,20.96,21.0,20.96,20.99,3200.0,13.4514,13.4771,13.4514,13.4707,3200.0
2006-04-13 12:05:00,21.0,21.02,21.0,21.02,4400.0,13.4771,13.4899,13.4771,13.4899,4400.0
2006-04-13 12:10:00,21.0,21.0,20.99,21.0,1600.0,13.4771,13.4771,13.4707,13.4771,1600.0
2006-04-13 12:15:00,20.98,20.98,20.97,20.97,7600.0,13.4643,13.4643,13.4578,13.4578,7600.0
2006-04-13 12:20:00,20.98,20.98,20.96,20.97,1400.0,13.4643,13.4643,13.4514,13.4578,1400.0
2006-04-13 12:25:00,20.97,20.97,20.96,20.96,1600.0,13.4578,13.4578,13.4514,13.4514,1600.0
2006-04-13 12:30:00,20.95,20.96,20.95,20.96,5400.0,13.445,13.4514,13.445,13.4514,5400.0
2006-04-13 12:35:00,20.96,20.96,20.96,20.96,2200.0,13.4514,13.4514,13.4514,13.4514,2200.0
2006-04-13 12:40:00,20.96,20.96,20.95,20.95,4800.0,13.4514,13.4514,13.445,13.445,4800.0
2006-04-13 12:45:00,20.95,20.95,20.95,20.95,3400.0,13.445,13.445,13.445,13.445,3400.0
2006-04-13 12:50:00,20.94,20.95,20.93,20.94,3800.0,13.4386,13.445,13.4322,13.4386,3800.0
2006-04-13 12:55:00,20.95,20.95,20.93,20.93,3000.0,13.445,13.445,13.4322,13.4322,3000.0
2006-04-13 13:00:00,20.92,20.92,20.89,20.9,3400.0,13.4258,13.4258,13.4065,13.4129,3400.0
2006-04-13 13:05:00,20.91,20.92,20.88,20.88,10800.0,13.4193,13.4258,13.4001,13.4001,10800.0
2006-04-13 13:10:00,20.88,20.9,20.86,20.9,16800.0,13.4001,13.4129,13.3872,13.4129,16800.0
2006-04-13 13:15:00,20.89,20.89,20.86,20.86,5400.0,13.4065,13.4065,13.3872,13.3872,5400.0
2006-04-13 13:20:00,20.86,20.86,20.86,20.86,9400.0,13.3872,13.3872,13.3872,13.3872,9400.0
2006-04-13 13:25:00,20.87,20.88,20.86,20.88,22200.0,13.3937,13.4001,13.3872,13.4001,22200.0
2006-04-13 13:30:00,20.88,20.9,20.88,20.89,4000.0,13.4001,13.4129,13.4001,13.4065,4000.0
2006-04-13 13:35:00,20.9,20.91,20.9,20.91,13200.0,13.4129,13.4193,13.4129,13.4193,13200.0
2006-04-13 13:40:00,20.91,20.91,20.91,20.91,600.0,13.4193,13.4193,13.4193,13.4193,600.0
2006-04-13 13:45:00,20.91,20.91,20.9,20.9,5600.0,13.4193,13.4193,13.4129,13.4129,5600.0
2006-04-13 13:50:00,20.91,20.93,20.89,20.89,15000.0,13.4193,13.4322,13.4065,13.4065,15000.0
2006-04-13 13:55:00,20.87,20.9,20.87,20.88,4800.0,13.3937,13.4129,13.3937,13.4001,4800.0
2006-04-13 14:00:00,20.89,20.89,20.88,20.88,6800.0,13.4065,13.4065,13.4001,13.4001,6800.0
2006-04-13 14:05:00,20.9,20.9,20.88,20.89,21200.0,13.4129,13.4129,13.4001,13.4065,21200.0
2006-04-13 14:10:00,20.9,20.9,20.86,20.86,8400.0,13.4129,13.4129,13.3872,13.3872,8400.0
2006-04-13 14:15:00,20.86,20.86,20.86,20.86,2800.0,13.3872,13.3872,13.3872,13.3872,2800.0
2006-04-13 14:20:00,20.86,20.86,20.86,20.86,6600.0,13.3872,13.3872,13.3872,13.3872,6600.0
2006-04-13 14:25:00,20.86,20.86,20.86,20.86,3600.0,13.3872,13.3872,13.3872,13.3872,3600.0
2006-04-13 14:30:00,20.86,20.86,20.85,20.85,9600.0,13.3872,13.3872,13.3808,13.3808,9600.0
2006-04-13 14:35:00,20.85,20.86,20.85,20.86,18000.0,13.3808,13.3872,13.3808,13.3872,18000.0
2006-04-13 14:40:00,20.86,20.86,20.84,20.84,15400.0,13.3872,13.3872,13.3744,13.3744,15400.0
2006-04-13 14:45:00,20.84,20.84,20.81,20.81,12600.0,13.3744,13.3744,13.3552,13.3552,12600.0
2006-04-13 14:50:00,20.81,20.81,20.78,20.78,24200.0,13.3552,13.3552,13.3359,13.3359,24200.0
2006-04-13 14:55:00,20.78,20.78,20.75,20.76,14400.0,13.3359,13.3359,13.3167,13.3231,14400.0
2006-04-13 15:00:00,20.75,20.8,20.75,20.8,11600.0,13.3167,13.3487,13.3167,13.3487,11600.0
2006-04-13 15:05:00,20.82,20.82,20.77,20.77,11200.0,13.3616,13.3616,13.3295,13.3295,11200.0
2006-04-13 15:10:00,20.77,20.79,20.76,20.77,4400.0,13.3295,13.3423,13.3231,13.3295,4400.0
2006-04-13 15:15:00,20.78,20.78,20.77,20.78,8400.0,13.3359,13.3359,13.3295,13.3359,8400.0
2006-04-13 15:20:00,20.78,20.79,20.76,20.77,24600.0,13.3359,13.3423,13.3231,13.3295,24600.0
2006-04-13 15:25:00,20.77,20.77,20.76,20.77,28000.0,13.3295,13.3295,13.3231,13.3295,28000.0
2006-04-13 15:30:00,20.78,20.79,20.77,20.78,16200.0,13.3359,13.3423,13.3295,13.3359,16200.0
2006-04-13 15:35:00,20.78,20.8,20.78,20.79,8000.0,13.3359,13.3487,13.3359,13.3423,8000.0
2006-04-13 15:40:00,20.79,20.79,20.78,20.78,18800.0,13.3423,13.3423,13.3359,13.3359,18800.0
2006-04-13 15:45:00,20.8,20.8,20.79,20.8,6600.0,13.3487,13.3487,13.3423,13.3487,6600.0
2006-04-13 15:50:00,20.79,20.8,20.78,20.8,14400.0,13.3423,13.3487,13.3359,13.3487,14400.0
2006-04-13 15:55:00,20.8,20.81,20.79,20.79,15600.0,13.3487,13.3552,13.3423,13.3423,15600.0
2006-04-17 09:30:00,20.78,20.91,20.78,20.91,14600.0,13.3359,13.4193,13.3359,13.4193,14600.0
2006-04-17 09:35:00,20.95,21.0,20.88,20.88,15400.0,13.445,13.4771,13.4001,13.4001,15400.0
2006-04-17 09:40:00,20.88,20.9,20.88,20.9,15000.0,13.4001,13.4129,13.4001,13.4129,15000.0
2006-04-17 09:45:00,20.9,20.92,20.9,20.91,9200.0,13.4129,13.4258,13.4129,13.4193,9200.0
2006-04-17 09:50:00,20.91,20.91,20.83,20.84,9800.0,13.4193,13.4193,13.368,13.3744,9800.0
2006-04-17 09:55:00,20.83,20.9,20.83,20.9,8000.0,13.368,13.4129,13.368,13.4129,8000.0
2006-04-17 10:00:00,20.9,20.9,20.86,20.9,6400.0,13.4129,13.4129,13.3872,13.4129,6400.0
2006-04-17 10:05:00,20.88,20.96,20.88,20.96,23200.0,13.4001,13.4514,13.4001,13.4514,23200.0
2006-04-17 10:10:00,20.95,20.95,20.93,20.93,2800.0,13.445,13.445,13.4322,13.4322,2800.0
2006-04-17 10:15:00,20.93,20.93,20.93,20.93,6600.0,13.4322,13.4322,13.4322,13.4322,6600.0
2006-04-17 10:20:00,20.93,20.95,20.85,20.85,10600.0,13.4322,13.445,13.3808,13.3808,10600.0
2006-04-17 10:25:00,20.84,20.86,20.84,20.85,13800.0,13.3744,13.3872,13.3744,13.3808,13800.0
2006-04-17 10:30:00,20.84,20.85,20.83,20.84,5600.0,13.3744,13.3808,13.368,13.3744,5600.0
2006-04-17 10:35:00,20.85,20.85,20.84,20.85,6000.0,13.3808,13.3808,13.3744,13.3808,6000.0
2006-04-17 10:40:00,20.85,20.88,20.85,20.87,9400.0,13.3808,13.4001,13.3808,13.3937,9400.0
2006-04-17 10:45:00,20.87,20.88,20.86,20.88,9000.0,13.3937,13.4001,13.3872,13.4001,9000.0
2006-04-17 10:50:00,20.88,20.93,20.88,20.93,10400.0,13.4001,13.4322,13.4001,13.4322,10400.0
2006-04-17 10:55:00,20.93,20.93,20.9,20.9,5600.0,13.4322,13.4322,13.4129,13.4129,5600.0
2006-04-17 11:00:00,20.91,20.91,20.87,20.89,6200.0,13.4193,13.4193,13.3937,13.4065,6200.0
2006-04-17 11:05:00,20.89,20.89,20.85,20.85,28800.0,13.4065,13.4065,13.3808,13.3808,28800.0
2006-04-17 11:10:00,20.85,20.88,20.85,20.87,10800.0,13.3808,13.4001,13.3808,13.3937,10800.0
2006-04-17 11:15:00,20.86,20.87,20.83,20.83,11600.0,13.3872,13.3937,13.368,13.368,11600.0
2006-04-17 11:20:00,20.84,20.86,20.84,20.85,9400.0,13.3744,13.3872,13.3744,13.3808,9400.0
2006-04-17 11:25:00,20.86,20.86,20.85,20.85,5400.0,13.3872,13.3872,13.3808,13.3808,5400.0
2006-04-17 11:30:00,20.84,20.87,20.84,20.87,11800.0,13.3744,13.3937,13.3744,13.3937,11800.0
2006-04-17 11:35:00,20.86,20.87,20.86,20.86,3400.0,13.3872,13.3937,13.3872,13.3872,3400.0
2006-04-17 11:40:00,20.86,20.87,20.81,20.83,14200.0,13.3872,13.3937,13.3552,13.368,14200.0
2006-04-17 11:45:00,20.82,20.84,20.82,20.84,3200.0,13.3616,13.3744,13.3616,13.3744,3200.0
2006-04-17 11:50:00,20.84,20.86,20.84,20.86,3200.0,13.3744,13.3872,13.3744,13.3872,3200.0
2006-04-17 11:55:00,20.86,20.87,20.86,20.86,2000.0,13.3872,13.3937,13.3872,13.3872,2000.0
2006-04-17 12:00:00,20.86,20.86,20.81,20.82,7200.0,13.3872,13.3872,13.3552,13.3616,7200.0
2006-04-17 12:05:00,20.82,20.84,20.8,20.83,11600.0,13.3616,13.3744,13.3487,13.368,11600.0
2006-04-17 12:10:00,20.84,20.88,20.84,20.88,7600.0,13.3744,13.4001,13.3744,13.4001,7600.0
2006-04-17 12:15:00,20.86,20.86,20.82,20.82,18200.0,13.3872,13.3872,13.3616,13.3616,18200.0
2006-04-17 12:20:00,20.82,20.84,20.8,20.84,13400.0,13.3616,13.3744,13.3487,13.3744,13400.0
2006-04-17 12:25:00,20.84,20.85,20.83,20.83,11000.0,13.3744,13.3808,13.368,13.368,11000.0
2006-04-17 12:30:00,20.83,20.85,20.81,20.84,10000.0,13.368,13.3808,13.3552,13.3744,10000.0
2006-04-17 12:35:00,20.83,20.83,20.8,20.8,16400.0,13.368,13.368,13.3487,13.3487,16400.0
2006-04-17 12:40:00,20.8,20.85,20.8,20.83,53000.0,13.3487,13.3808,13.3487,13.368,53000.0
2006-04-17 12:45:00,20.83,20.83,20.81,20.82,36600.0,13.368,13.368,13.3552,13.3616,36600.0
2006-04-17 12:50:00,20.81,20.82,20.81,20.82,13600.0,13.3552,13.3616,13.3552,13.3616,13600.0
2006-04-17 12:55:00,20.83,20.83,20.8,20.81,7000.0,13.368,13.368,13.3487,13.3552,7000.0
2006-04-17 13:00:00,20.8,20.83,20.8,20.81,16800.0,13.3487,13.368,13.3487,13.3552,16800.0
2006-04-17 13:05:00,20.82,20.83,20.81,20.81,19200.0,13.3616,13.368,13.3552,13.3552,19200.0
2006-04-17 13:10:00,20.81,20.81,20.75,20.75,4600.0,13.3552,13.3552,13.3167,13.3167,4600.0
2006-04-17 13:15:00,20.75,20.75,20.74,20.75,5800.0,13.3167,13.3167,13.3102,13.3167,5800.0
2006-04-17 13:20:00,20.74,20.78,20.73,20.76,9200.0,13.3102,13.3359,13.3038,13.3231,9200.0
2006-04-17 13:25:00,20.75,20.75,20.74,20.74,2600.0,13.3167,13.3167,13.3102,13.3102,2600.0
2006-04-17 13:30:00,20.74,20.75,20.74,20.75,6600.0,13.3102,13.3167,13.3102,13.3167,6600.0
2006-04-17 13:35:00,20.75,20.78,20.74,20.74,5800.0,13.3167,13.3359,13.3102,13.3102,5800.0
2006-04-17 13:40:00,20.74,20.75,20.71,20.72,14800.0,13.3102,13.3167,13.291,13.2974,14800.0
2006-04-17 13:45:00,20.72,20.73,20.68,20.69,23600.0,13.2974,13.3038,13.2717,13.2781,23600.0
2006-04-17 13:50:00,20.7,20.7,20.68,20.68,8000.0,13.2846,13.2846,13.2717,13.2717,8000.0
2006-04-17 13:55:00,20.67,20.67,20.64,20.64,18400.0,13.2653,13.2653,13.2461,13.2461,18400.0
2006-04-17 14:00:00,20.65,20.65,20.63,20.64,18200.0,13.2525,13.2525,13.2396,13.2461,18200.0
2006-04-17 14:05:00,20.64,20.69,20.64,20.68,17000.0,13.2461,13.2781,13.2461,13.2717,17000.0
2006-04-17 14:10:00,20.68,20.7,20.67,20.7,4200.0,13.2717,13.2846,13.2653,13.2846,4200.0
2006-04-17 14:15:00,20.7,20.71,20.7,20.71,2800.0,13.2846,13.291,13.2846,13.291,2800.0
2006-04-17 14:20:00,20.71,20.71,20.68,20.68,3800.0,13.291,13.291,13.2717,13.2717,3800.0
2006-04-17 14:25:00,20.7,20.71,20.7,20.71,5800.0,13.2846,13.291,13.2846,13.291,5800.0
2006-04-17 14:30:00,20.71,20.72,20.7,20.72,12200.0,13.291,13.2974,13.2846,13.2974,12200.0
2006-04-17 14:35:00,20.73,20.73,20.7,20.72,6800.0,13.3038,13.3038,13.2846,13.2974,6800.0
2006-04-17 14:40:00,20.72,20.73,20.72,20.73,18400.0,13.2974,13.3038,13.2974,13.3038,18400.0
2006-04-17 14:45:00,20.74,20.75,20.74,20.74,6400.0,13.3102,13.3167,13.3102,13.3102,6400.0
2006-04-17 14:50:00,20.74,20.74,20.71,20.72,5000.0,13.3102,13.3102,13.291,13.2974,5000.0
2006-04-17 14:55:00,20.71,20.73,20.71,20.73,7200.0,13.291,13.3038,13.291,13.3038,7200.0
2006-04-17 15:00:00,20.72,20.76,20.72,20.75,9600.0,13.2974,13.3231,13.2974,13.3167,9600.0
2006-04-17 15:05:00,20.76,20.78,20.76,20.78,6000.0,13.3231,13.3359,13.3231,13.3359,6000.0
2006-04-17 15:10:00,20.8,20.83,20.8,20.82,13200.0,13.3487,13.368,13.3487,13.3616,13200.0
2006-04-17 15:15:00,20.82,20.82,20.8,20.81,15400.0,13.3616,13.3616,13.3487,13.3552,15400.0
2006-04-17 15:20:00,20.81,20.82,20.8,20.82,16400.0,13.3552,13.3616,13.3487,13.3616,16400.0
2006-04-17 15:25:00,20.82,20.85,20.82,20.85,7800.0,13.3616,13.3808,13.3616,13.3808,7800.0
2006-04-17 15:30:00,20.86,20.89,20.85,20.89,8600.0,13.3872,13.4065,13.3808,13.4065,8600.0
2006-04-17 15:35:00,20.88,20.89,20.87,20.88,6800.0,13.4001,13.4065,13.3937,13.4001,6800.0
2006-04-17 15:40:00,20.87,20.89,20.87,20.89,11400.0,13.3937,13.4065,13.3937,13.4065,11400.0
2006-04-17 15:45:00,20.89,20.91,20.89,20.9,15800.0,13.4065,13.4193,13.4065,13.4129,15800.0
2006-04-17 15:50:00,20.9,20.9,20.86,20.86,18400.0,13.4129,13.4129,13.3872,13.3872,18400.0
2006-04-17 15:55:00,20.86,20.86,20.84,20.84,17000.0,13.3872,13.3872,13.3744,13.3744,17000.0
2006-04-18 09:30:00,20.89,21.0,20.89,21.0,10400.0,13.4065,13.4771,13.4065,13.4771,10400.0
2006-04-18 09:35:00,21.0,21.05,21.0,21.04,15400.0,13.4771,13.5092,13.4771,13.5028,15400.0
2006-04-18 09:40:00,21.03,21.04,21.0,21.04,4400.0,13.4963,13.5028,13.4771,13.5028,4400.0
2006-04-18 09:45:00,21.05,21.06,21.01,21.01,9600.0,13.5092,13.5156,13.4835,13.4835,9600.0
2006-04-18 09:50:00,20.99,21.02,20.98,21.02,5400.0,13.4707,13.4899,13.4643,13.4899,5400.0
2006-04-18 09:55:00,21.01,21.03,21.01,21.02,7000.0,13.4835,13.4963,13.4835,13.4899,7000.0
2006-04-18 10:00:00,21.02,21.13,21.02,21.13,11200.0,13.4899,13.5605,13.4899,13.5605,11200.0
2006-04-18 10:05:00,21.13,21.18,21.11,21.11,14000.0,13.5605,13.5926,13.5477,13.5477,14000.0
2006-04-18 10:10:00,21.11,21.11,21.07,21.08,3800.0,13.5477,13.5477,13.522,13.5284,3800.0
2006-04-18 10:15:00,21.06,21.06,21.04,21.04,2600.0,13.5156,13.5156,13.5028,13.5028,2600.0
2006-04-18 10:20:00,21.04,21.05,21.02,21.03,4800.0,13.5028,13.5092,13.4899,13.4963,4800.0
2006-04-18 10:25:00,21.03,21.04,21.02,21.03,8000.0,13.4963,13.5028,13.4899,13.4963,8000.0
2006-04-18 10:30:00,21.03,21.07,21.02,21.07,12400.0,13.4963,13.522,13.4899,13.522,12400.0
2006-04-18 10:35:00,21.09,21.15,21.09,21.15,7600.0,13.5349,13.5734,13.5349,13.5734,7600.0
2006-04-18 10:40:00,21.17,21.17,21.16,21.17,6600.0,13.5862,13.5862,13.5798,13.5862,6600.0
2006-04-18 10:45:00,21.17,21.22,21.17,21.22,10400.0,13.5862,13.6183,13.5862,13.6183,10400.0
2006-04-18 10:50:00,21.22,21.23,21.2,21.21,11600.0,13.6183,13.6247,13.6054,13.6119,11600.0
2006-04-18 10:55:00,21.2,21.21,21.19,21.2,4000.0,13.6054,13.6119,13.599,13.6054,4000.0
2006-04-18 11:00:00,21.2,21.2,21.18,21.18,13200.0,13.6054,13.6054,13.5926,13.5926,13200.0
2006-04-18 11:05:00,21.2,21.24,21.2,21.24,6600.0,13.6054,13.6311,13.6054,13.6311,6600.0
2006-04-18 11:10:00,21.24,21.24,21.23,21.24,12800.0,13.6311,13.6311,13.6247,13.6311,12800.0
2006-04-18 11:15:00,21.24,21.26,21.23,21.26,10400.0,13.6311,13.644,13.6247,13.644,10400.0
2006-04-18 11:20:00,21.28,21.3,21.28,21.28,76400.0,13.6568,13.6696,13.6568,13.6568,76400.0
2006-04-18 11:25:00,21.29,21.3,21.29,21.3,24000.0,13.6632,13.6696,13.6632,13.6696,24000.0
2006-04-18 11:30:00,21.3,21.3,21.27,21.3,137600.0,13.6696,13.6696,13.6504,13.6696,137600.0
2006-04-18 11:35:00,21.3,21.3,21.29,21.3,11000.0,13.6696,13.6696,13.6632,13.6696,11000.0
2006-04-18 11:40:00,21.3,21.3,21.29,21.29,9000.0,13.6696,13.6696,13.6632,13.6632,9000.0
2006-04-18 11:45:00,21.29,21.3,21.27,21.28,16800.0,13.6632,13.6696,13.6504,13.6568,16800.0
2006-04-18 11:50:00,21.28,21.3,21.28,21.3,16800.0,13.6568,13.6696,13.6568,13.6696,16800.0
2006-04-18 11:55:00,21.29,21.29,21.23,21.23,15200.0,13.6632,13.6632,13.6247,13.6247,15200.0
2006-04-18 12:00:00,21.23,21.26,21.23,21.26,5400.0,13.6247,13.644,13.6247,13.644,5400.0
2006-04-18 12:05:00,21.27,21.28,21.27,21.28,9800.0,13.6504,13.6568,13.6504,13.6568,9800.0
2006-04-18 12:10:00,21.28,21.29,21.26,21.27,16000.0,13.6568,13.6632,13.644,13.6504,16000.0
2006-04-18 12:15:00,21.27,21.27,21.24,21.24,15800.0,13.6504,13.6504,13.6311,13.6311,15800.0
2006-04-18 12:20:00,21.24,21.24,21.23,21.23,3400.0,13.6311,13.6311,13.6247,13.6247,3400.0
2006-04-18 12:25:00,21.23,21.23,21.22,21.22,5000.0,13.6247,13.6247,13.6183,13.6183,5000.0
2006-04-18 12:30:00,21.21,21.21,21.2,21.2,18600.0,13.6119,13.6119,13.6054,13.6054,18600.0
2006-04-18 12:35:00,21.21,21.22,21.2,21.21,23600.0,13.6119,13.6183,13.6054,13.6119,23600.0
2006-04-18 12:40:00,21.21,21.23,21.2,21.22,31600.0,13.6119,13.6247,13.6054,13.6183,31600.0
2006-04-18 12:45:00,21.23,21.23,21.21,21.21,30600.0,13.6247,13.6247,13.6119,13.6119,30600.0
2006-04-18 12:50:00,21.21,21.25,21.18,21.25,50800.0,13.6119,13.6375,13.5926,13.6375,50800.0
2006-04-18 12:55:00,21.25,21.25,21.24,21.24,6400.0,13.6375,13.6375,13.6311,13.6311,6400.0
2006-04-18 13:00:00,21.24,21.24,21.23,21.23,14800.0,13.6311,13.6311,13.6247,13.6247,14800.0
2006-04-18 13:05:00,21.24,21.25,21.23,21.23,18800.0,13.6311,13.6375,13.6247,13.6247,18800.0
2006-04-18 13:10:00,21.23,21.23,21.19,21.23,21800.0,13.6247,13.6247,13.599,13.6247,21800.0
2006-04-18 13:15:00,21.23,21.23,21.21,21.23,8200.0,13.6247,13.6247,13.6119,13.6247,8200.0
2006-04-18 13:20:00,21.23,21.23,21.22,21.23,7000.0,13.6247,13.6247,13.6183,13.6247,7000.0
2006-04-18 13:25:00,21.23,21.23,21.22,21.22,7800.0,13.6247,13.6247,13.6183,13.6183,7800.0
2006-04-18 13:30:00,21.22,21.22,21.22,21.22,5000.0,13.6183,13.6183,13.6183,13.6183,5000.0
2006-04-18 13:35:00,21.22,21.23,21.22,21.22,8400.0,13.6183,13.6247,13.6183,13.6183,8400.0
2006-04-18 13:40:00,21.22,21.22,21.19,21.19,8600.0,13.6183,13.6183,13.599,13.599,8600.0
2006-04-18 13:45:00,21.19,21.2,21.18,21.2,4000.0,13.599,13.6054,13.5926,13.6054,4000.0
2006-04-18 13:50:00,21.18,21.22,21.18,21.22,10400.0,13.5926,13.6183,13.5926,13.6183,10400.0
2006-04-18 13:55:00,21.22,21.23,21.22,21.22,14000.0,13.6183,13.6247,13.6183,13.6183,14000.0
2006-04-18 14:00:00,21.23,21.3,21.23,21.3,66600.0,13.6247,13.6696,13.6247,13.6696,66600.0
2006-04-18 14:05:00,21.3,21.3,21.25,21.25,29400.0,13.6696,13.6696,13.6375,13.6375,29400.0
2006-04-18 14:10:00,21.28,21.28,21.27,21.27,3800.0,13.6568,13.6568,13.6504,13.6504,3800.0
2006-04-18 14:15:00,21.26,21.27,21.25,21.25,14400.0,13.644,13.6504,13.6375,13.6375,14400.0
2006-04-18 14:20:00,21.25,21.26,21.23,21.24,12600.0,13.6375,13.644,13.6247,13.6311,12600.0
2006-04-18 14:25:00,21.25,21.28,21.25,21.28,8000.0,13.6375,13.6568,13.6375,13.6568,8000.0
2006-04-18 14:30:00,21.28,21.28,21.25,21.25,10400.0,13.6568,13.6568,13.6375,13.6375,10400.0
2006-04-18 14:35:00,21.25,21.27,21.25,21.27,6400.0,13.6375,13.6504,13.6375,13.6504,6400.0
2006-04-18 14:40:00,21.27,21.27,21.26,21.27,8800.0,13.6504,13.6504,13.644,13.6504,8800.0
2006-04-18 14:45:00,21.27,21.28,21.26,21.26,14400.0,13.6504,13.6568,13.644,13.644,14400.0
2006-04-18 14:50:00,21.25,21.27,21.25,21.27,7600.0,13.6375,13.6504,13.6375,13.6504,7600.0
2006-04-18 14:55:00,21.27,21.28,21.27,21.28,5400.0,13.6504,13.6568,13.6504,13.6568,5400.0
2006-04-18 15:00:00,21.27,21.28,21.27,21.28,7800.0,13.6504,13.6568,13.6504,13.6568,7800.0
2006-04-18 15:05:00,21.28,21.28,21.27,21.28,10000.0,13.6568,13.6568,13.6504,13.6568,10000.0
2006-04-18 15:10:00,21.29,21.31,21.25,21.28,51400.0,13.6632,13.676,13.6375,13.6568,51400.0
2006-04-18 15:15:00,21.28,21.3,21.27,21.29,6200.0,13.6568,13.6696,13.6504,13.6632,6200.0
2006-04-18 15:20:00,21.3,21.3,21.29,21.3,7000.0,13.6696,13.6696,13.6632,13.6696,7000.0
2006-04-18 15:25:00,21.3,21.3,21.28,21.29,11000.0,13.6696,13.6696,13.6568,13.6632,11000.0
2006-04-18 15:30:00,21.3,21.31,21.3,21.31,12200.0,13.6696,13.676,13.6696,13.676,12200.0
2006-04-18 15:35:00,21.31,21.31,21.31,21.31,10400.0,13.676,13.676,13.676,13.676,10400.0
2006-04-18 15:40:00,21.31,21.31,21.3,21.3,30400.0,13.676,13.676,13.6696,13.6696,30400.0
2006-04-18 15:45:00,21.3,21.31,21.3,21.3,28800.0,13.6696,13.676,13.6696,13.6696,28800.0
2006-04-18 15:50:00,21.31,21.31,21.3,21.31,15000.0,13.676,13.676,13.6696,13.676,15000.0
2006-04-18 15:55:00,21.31,21.31,21.28,21.29,20000.0,13.676,13.676,13.6568,13.6632,20000.0
2006-04-19 09:30:00,21.25,21.33,21.25,21.33,9200.0,13.6375,13.6889,13.6375,13.6889,9200.0
2006-04-19 09:35:00,21.35,21.36,21.34,21.35,13200.0,13.7017,13.7081,13.6953,13.7017,13200.0
2006-04-19 09:40:00,21.35,21.35,21.34,21.35,11200.0,13.7017,13.7017,13.6953,13.7017,11200.0
2006-04-19 09:45:00,21.34,21.35,21.25,21.27,8200.0,13.6953,13.7017,13.6375,13.6504,8200.0
2006-04-19 09:50:00,21.28,21.31,21.28,21.31,8600.0,13.6568,13.676,13.6568,13.676,8600.0
2006-04-19 09:55:00,21.34,21.36,21.31,21.35,14400.0,13.6953,13.7081,13.676,13.7017,14400.0
2006-04-19 10:00:00,21.35,21.35,21.34,21.35,15800.0,13.7017,13.7017,13.6953,13.7017,15800.0
2006-04-19 10:05:00,21.35,21.35,21.31,21.31,5600.0,13.7017,13.7017,13.676,13.676,5600.0
2006-04-19 10:10:00,21.3,21.3,21.18,21.18,6800.0,13.6696,13.6696,13.5926,13.5926,6800.0
2006-04-19 10:15:00,21.17,21.18,21.16,21.16,21000.0,13.5862,13.5926,13.5798,13.5798,21000.0
2006-04-19 10:20:00,21.16,21.17,21.13,21.15,13200.0,13.5798,13.5862,13.5605,13.5734,13200.0
2006-04-19 10:25:00,21.15,21.15,21.13,21.14,14200.0,13.5734,13.5734,13.5605,13.5669,14200.0
2006-04-19 10:30:00,21.13,21.13,21.08,21.09,8800.0,13.5605,13.5605,13.5284,13.5349,8800.0
2006-04-19 10:35:00,21.09,21.14,21.09,21.13,11400.0,13.5349,13.5669,13.5349,13.5605,11400.0
2006-04-19 10:40:00,21.13,21.14,21.07,21.1,20600.0,13.5605,13.5669,13.522,13.5413,20600.0
2006-04-19 10:45:00,21.09,21.1,21.07,21.1,18200.0,13.5349,13.5413,13.522,13.5413,18200.0
2006-04-19 10:50:00,21.1,21.1,21.09,21.09,12200.0,13.5413,13.5413,13.5349,13.5349,12200.0
2006-04-19 10:55:00,21.09,21.09,21.08,21.08,10000.0,13.5349,13.5349,13.5284,13.5284,10000.0
2006-04-19 11:00:00,21.09,21.09,21.03,21.04,44600.0,13.5349,13.5349,13.4963,13.5028,44600.0
2006-04-19 11:05:00,21.04,21.05,21.03,21.03,18800.0,13.5028,13.5092,13.4963,13.4963,18800.0
2006-04-19 11:10:00,21.03,21.04,21.0,21.0,6400.0,13.4963,13.5028,13.4771,13.4771,6400.0
2006-04-19 11:15:00,21.0,21.0,20.96,20.96,21400.0,13.4771,13.4771,13.4514,13.4514,21400.0
2006-04-19 11:20:00,20.97,20.97,20.95,20.96,13200.0,13.4578,13.4578,13.445,13.4514,13200.0
2006-04-19 11:25:00,20.97,20.99,20.92,20.93,28600.0,13.4578,13.4707,13.4258,13.4322,28600.0
2006-04-19 11:30:00,20.94,20.98,20.93,20.97,24000.0,13.4386,13.4643,13.4322,13.4578,24000.0
2006-04-19 11:35:00,20.97,21.06,20.97,21.06,15400.0,13.4578,13.5156,13.4578,13.5156,15400.0
2006-04-19 11:40:00,21.06,21.08,21.06,21.06,13800.0,13.5156,13.5284,13.5156,13.5156,13800.0
2006-04-19 11:45:00,21.07,21.07,21.03,21.03,6800.0,13.522,13.522,13.4963,13.4963,6800.0
2006-04-19 11:50:00,21.03,21.04,21.03,21.04,6000.0,13.4963,13.5028,13.4963,13.5028,6000.0
2006-04-19 11:55:00,21.04,21.08,21.04,21.07,7000.0,13.5028,13.5284,13.5028,13.522,7000.0
2006-04-19 12:00:00,21.07,21.09,21.05,21.09,9200.0,13.522,13.5349,13.5092,13.5349,9200.0
2006-04-19 12:05:00,21.09,21.09,21.08,21.09,4800.0,13.5349,13.5349,13.5284,13.5349,4800.0
2006-04-19 12:10:00,21.09,21.09,21.08,21.08,4600.0,13.5349,13.5349,13.5284,13.5284,4600.0
2006-04-19 12:15:00,21.09,21.09,21.05,21.05,4400.0,13.5349,13.5349,13.5092,13.5092,4400.0
2006-04-19 12:20:00,21.05,21.06,21.05,21.05,14600.0,13.5092,13.5156,13.5092,13.5092,14600.0
2006-04-19 12:25:00,21.06,21.06,21.03,21.03,6800.0,13.5156,13.5156,13.4963,13.4963,6800.0
2006-04-19 12:30:00,21.02,21.03,20.98,20.99,7400.0,13.4899,13.4963,13.4643,13.4707,7400.0
2006-04-19 12:35:00,20.98,21.05,20.96,21.04,30600.0,13.4643,13.5092,13.4514,13.5028,30600.0
2006-04-19 12:40:00,21.05,21.05,21.04,21.05,3000.0,13.5092,13.5092,13.5028,13.5092,3000.0
2006-04-19 12:45:00,21.05,21.05,21.04,21.05,2800.0,13.5092,13.5092,13.5028,13.5092,2800.0
2006-04-19 12:50:00,21.04,21.05,21.02,21.02,10200.0,13.5028,13.5092,13.4899,13.4899,10200.0
2006-04-19 12:55:00,21.02,21.03,21.0,21.03,7800.0,13.4899,13.4963,13.4771,13.4963,7800.0
2006-04-19 13:00:00,21.03,21.05,21.03,21.05,9800.0,13.4963,13.5092,13.4963,13.5092,9800.0
2006-04-19 13:05:00,21.05,21.05,21.04,21.04,3800.0,13.5092,13.5092,13.5028,13.5028,3800.0
2006-04-19 13:10:00,21.05,21.05,21.02,21.03,10200.0,13.5092,13.5092,13.4899,13.4963,10200.0
2006-04-19 13:15:00,21.02,21.06,21.0,21.06,9800.0,13.4899,13.5156,13.4771,13.5156,9800.0
2006-04-19 13:20:00,21.05,21.06,20.98,20.98,8400.0,13.5092,13.5156,13.4643,13.4643,8400.0
2006-04-19 13:25:00,20.99,21.01,20.98,21.0,8400.0,13.4707,13.4835,13.4643,13.4771,8400.0
2006-04-19 13:30:00,21.01,21.04,20.99,21.04,6400.0,13.4835,13.5028,13.4707,13.5028,6400.0
2006-04-19 13:35:00,21.04,21.04,21.03,21.04,3600.0,13.5028,13.5028,13.4963,13.5028,3600.0
2006-04-19 13:40:00,21.03,21.06,21.03,21.06,6800.0,13.4963,13.5156,13.4963,13.5156,6800.0
2006-04-19 13:45:00,21.06,21.06,21.04,21.05,5600.0,13.5156,13.5156,13.5028,13.5092,5600.0
2006-04-19 13:50:00,21.05,21.06,21.03,21.06,7800.0,13.5092,13.5156,13.4963,13.5156,7800.0
2006-04-19 13:55:00,21.06,21.08,21.06,21.07,6000.0,13.5156,13.5284,13.5156,13.522,6000.0
2006-04-19 14:00:00,21.06,21.07,21.04,21.06,5000.0,13.5156,13.522,13.5028,13.5156,5000.0
2006-04-19 14:05:00,21.05,21.07,21.04,21.04,5400.0,13.5092,13.522,13.5028,13.5028,5400.0
2006-04-19 14:10:00,21.05,21.05,21.03,21.03,7800.0,13.5092,13.5092,13.4963,13.4963,7800.0
2006-04-19 14:15:00,21.03,21.03,21.0,21.0,5200.0,13.4963,13.4963,13.4771,13.4771,5200.0
2006-04-19 14:20:00,21.0,21.02,21.0,21.02,7400.0,13.4771,13.4899,13.4771,13.4899,7400.0
2006-04-19 14:25:00,21.01,21.05,21.01,21.03,14200.0,13.4835,13.5092,13.4835,13.4963,14200.0
2006-04-19 14:30:00,21.03,21.03,21.0,21.01,8200.0,13.4963,13.4963,13.4771,13.4835,8200.0
2006-04-19 14:35:00,21.0,21.0,20.98,20.98,11200.0,13.4771,13.4771,13.4643,13.4643,11200.0
2006-04-19 14:40:00,21.0,21.03,20.98,21.01,25200.0,13.4771,13.4963,13.4643,13.4835,25200.0
2006-04-19 14:45:00,21.02,21.02,20.99,21.0,5600.0,13.4899,13.4899,13.4707,13.4771,5600.0
2006-04-19 14:50:00,21.01,21.04,21.0,21.02,7200.0,13.4835,13.5028,13.4771,13.4899,7200.0
2006-04-19 14:55:00,21.02,21.03,21.01,21.02,13800.0,13.4899,13.4963,13.4835,13.4899,13800.0
2006-04-19 15:00:00,21.03,21.05,21.03,21.03,5600.0,13.4963,13.5092,13.4963,13.4963,5600.0
2006-04-19 15:05:00,21.03,21.05,21.03,21.05,6800.0,13.4963,13.5092,13.4963,13.5092,6800.0
2006-04-19 15:10:00,21.05,21.07,21.05,21.07,7800.0,13.5092,13.522,13.5092,13.522,7800.0
2006-04-19 15:15:00,21.06,21.08,21.06,21.06,7400.0,13.5156,13.5284,13.5156,13.5156,7400.0
2006-04-19 15:20:00,21.06,21.1,21.06,21.1,21400.0,13.5156,13.5413,13.5156,13.5413,21400.0
2006-04-19 15:25:00,21.09,21.1,21.08,21.08,8600.0,13.5349,13.5413,13.5284,13.5284,8600.0
2006-04-19 15:30:00,21.08,21.08,21.06,21.08,12000.0,13.5284,13.5284,13.5156,13.5284,12000.0
2006-04-19 15:35:00,21.08,21.08,21.07,21.08,8200.0,13.5284,13.5284,13.522,13.5284,8200.0
2006-04-19 15:40:00,21.07,21.1,21.07,21.08,32600.0,13.522,13.5413,13.522,13.5284,32600.0
2006-04-19 15:45:00,21.08,21.09,21.08,21.08,22200.0,13.5284,13.5349,13.5284,13.5284,22200.0
2006-04-19 15:50:00,21.08,21.08,21.05,21.05,25000.0,13.5284,13.5284,13.5092,13.5092,25000.0
2006-04-19 15:55:00,21.05,21.05,21.04,21.04,50600.0,13.5092,13.5092,13.5028,13.5028,50600.0
2006-04-20 09:30:00,21.07,21.09,21.04,21.04,6200.0,13.522,13.5349,13.5028,13.5028,6200.0
2006-04-20 09:35:00,21.05,21.07,21.01,21.07,6600.0,13.5092,13.522,13.4835,13.522,6600.0
2006-04-20 09:40:00,21.09,21.19,21.09,21.18,4200.0,13.5349,13.599,13.5349,13.5926,4200.0
2006-04-20 09:45:00,21.2,21.2,21.11,21.11,4800.0,13.6054,13.6054,13.5477,13.5477,4800.0
2006-04-20 09:50:00,21.11,21.16,21.11,21.15,4800.0,13.5477,13.5798,13.5477,13.5734,4800.0
2006-04-20 09:55:00,21.16,21.16,21.14,21.15,2800.0,13.5798,13.5798,13.5669,13.5734,2800.0
2006-04-20 10:00:00,21.15,21.15,21.14,21.14,22200.0,13.5734,13.5734,13.5669,13.5669,22200.0
2006-04-20 10:05:00,21.14,21.17,21.14,21.16,13000.0,13.5669,13.5862,13.5669,13.5798,13000.0
2006-04-20 10:10:00,21.17,21.19,21.17,21.19,8200.0,13.5862,13.599,13.5862,13.599,8200.0
2006-04-20 10:15:00,21.2,21.2,21.17,21.17,3400.0,13.6054,13.6054,13.5862,13.5862,3400.0
2006-04-20 10:20:00,21.17,21.22,21.17,21.22,8800.0,13.5862,13.6183,13.5862,13.6183,8800.0
2006-04-20 10:25:00,21.23,21.25,21.21,21.21,8600.0,13.6247,13.6375,13.6119,13.6119,8600.0
2006-04-20 10:30:00,21.23,21.23,21.2,21.22,7800.0,13.6247,13.6247,13.6054,13.6183,7800.0
2006-04-20 10:35:00,21.23,21.23,21.22,21.23,4600.0,13.6247,13.6247,13.6183,13.6247,4600.0
2006-04-20 10:40:00,21.23,21.24,21.21,21.24,6800.0,13.6247,13.6311,13.6119,13.6311,6800.0
2006-04-20 10:45:00,21.23,21.24,21.21,21.21,3800.0,13.6247,13.6311,13.6119,13.6119,3800.0
2006-04-20 10:50:00,21.23,21.24,21.19,21.2,6200.0,13.6247,13.6311,13.599,13.6054,6200.0
2006-04-20 10:55:00,21.18,21.23,21.18,21.23,7600.0,13.5926,13.6247,13.5926,13.6247,7600.0
2006-04-20 11:00:00,21.23,21.27,21.21,21.27,8400.0,13.6247,13.6504,13.6119,13.6504,8400.0
2006-04-20 11:05:00,21.25,21.25,21.19,21.19,8200.0,13.6375,13.6375,13.599,13.599,8200.0
2006-04-20 11:10:00,21.18,21.2,21.18,21.18,4600.0,13.5926,13.6054,13.5926,13.5926,4600.0
2006-04-20 11:15:00,21.19,21.2,21.13,21.14,7400.0,13.599,13.6054,13.5605,13.5669,7400.0
2006-04-20 11:20:00,21.14,21.2,21.14,21.2,3600.0,13.5669,13.6054,13.5669,13.6054,3600.0
2006-04-20 11:25:00,21.2,21.2,21.2,21.2,4400.0,13.6054,13.6054,13.6054,13.6054,4400.0
2006-04-20 11:30:00,21.2,21.21,21.18,21.2,5000.0,13.6054,13.6119,13.5926,13.6054,5000.0
2006-04-20 11:35:00,21.18,21.22,21.18,21.21,5800.0,13.5926,13.6183,13.5926,13.6119,5800.0
2006-04-20 11:40:00,21.2,21.21,21.2,21.21,2000.0,13.6054,13.6119,13.6054,13.6119,2000.0
2006-04-20 11:45:00,21.21,21.21,21.18,21.18,4400.0,13.6119,13.6119,13.5926,13.5926,4400.0
2006-04-20 11:50:00,21.2,21.22,21.19,21.21,4000.0,13.6054,13.6183,13.599,13.6119,4000.0
2006-04-20 11:55:00,21.22,21.22,21.22,21.22,1400.0,13.6183,13.6183,13.6183,13.6183,1400.0
2006-04-20 12:00:00,21.23,21.25,21.19,21.2,12600.0,13.6247,13.6375,13.599,13.6054,12600.0
2006-04-20 12:05:00,21.21,21.23,21.21,21.22,2800.0,13.6119,13.6247,13.6119,13.6183,2800.0
2006-04-20 12:10:00,21.22,21.23,21.21,21.23,6800.0,13.6183,13.6247,13.6119,13.6247,6800.0
2006-04-20 12:15:00,21.23,21.24,21.22,21.24,5000.0,13.6247,13.6311,13.6183,13.6311,5000.0
2006-04-20 12:20:00,21.21,21.23,21.21,21.23,5200.0,13.6119,13.6247,13.6119,13.6247,5200.0
2006-04-20 12:25:00,21.23,21.24,21.23,21.24,1000.0,13.6247,13.6311,13.6247,13.6311,1000.0
2006-04-20 12:30:00,21.23,21.24,21.23,21.24,6000.0,13.6247,13.6311,13.6247,13.6311,6000.0
2006-04-20 12:35:00,21.24,21.25,21.22,21.23,2000.0,13.6311,13.6375,13.6183,13.6247,2000.0
2006-04-20 12:40:00,21.23,21.23,21.22,21.23,4200.0,13.6247,13.6247,13.6183,13.6247,4200.0
2006-04-20 12:45:00,21.23,21.24,21.22,21.24,6400.0,13.6247,13.6311,13.6183,13.6311,6400.0
2006-04-20 12:50:00,21.24,21.24,21.24,21.24,2600.0,13.6311,13.6311,13.6311,13.6311,2600.0
2006-04-20 12:55:00,21.24,21.25,21.24,21.25,5800.0,13.6311,13.6375,13.6311,13.6375,5800.0
2006-04-20 13:00:00,21.25,21.28,21.25,21.28,4400.0,13.6375,13.6568,13.6375,13.6568,4400.0
2006-04-20 13:05:00,21.27,21.27,21.24,21.26,2400.0,13.6504,13.6504,13.6311,13.644,2400.0
2006-04-20 13:10:00,21.25,21.25,21.24,21.24,4400.0,13.6375,13.6375,13.6311,13.6311,4400.0
2006-04-20 13:15:00,21.25,21.25,21.24,21.25,1200.0,13.6375,13.6375,13.6311,13.6375,1200.0
2006-04-20 13:20:00,21.25,21.26,21.24,21.24,4200.0,13.6375,13.644,13.6311,13.6311,4200.0
2006-04-20 13:25:00,21.25,21.25,21.22,21.22,4000.0,13.6375,13.6375,13.6183,13.6183,4000.0
2006-04-20 13:30:00,21.22,21.23,21.22,21.23,4000.0,13.6183,13.6247,13.6183,13.6247,4000.0
2006-04-20 13:35:00,21.23,21.25,21.23,21.25,3600.0,13.6247,13.6375,13.6247,13.6375,3600.0
2006-04-20 13:40:00,21.25,21.25,21.25,21.25,1800.0,13.6375,13.6375,13.6375,13.6375,1800.0
2006-04-20 13:45:00,21.25,21.27,21.25,21.27,3800.0,13.6375,13.6504,13.6375,13.6504,3800.0
2006-04-20 13:50:00,21.28,21.28,21.27,21.27,2600.0,13.6568,13.6568,13.6504,13.6504,2600.0
2006-04-20 13:55:00,21.28,21.3,21.28,21.3,2400.0,13.6568,13.6696,13.6568,13.6696,2400.0
2006-04-20 14:00:00,21.3,21.31,21.29,21.31,7800.0,13.6696,13.676,13.6632,13.676,7800.0
2006-04-20 14:05:00,21.31,21.31,21.3,21.3,1000.0,13.676,13.676,13.6696,13.6696,1000.0
2006-04-20 14:10:00,21.3,21.3,21.28,21.29,11000.0,13.6696,13.6696,13.6568,13.6632,11000.0
2006-04-20 14:15:00,21.29,21.29,21.25,21.25,3400.0,13.6632,13.6632,13.6375,13.6375,3400.0
2006-04-20 14:20:00,21.25,21.25,21.24,21.25,3000.0,13.6375,13.6375,13.6311,13.6375,3000.0
2006-04-20 14:25:00,21.23,21.25,21.23,21.25,12400.0,13.6247,13.6375,13.6247,13.6375,12400.0
2006-04-20 14:30:00,21.25,21.25,21.22,21.22,2800.0,13.6375,13.6375,13.6183,13.6183,2800.0
2006-04-20 14:35:00,21.23,21.23,21.16,21.16,8200.0,13.6247,13.6247,13.5798,13.5798,8200.0
2006-04-20 14:40:00,21.16,21.22,21.16,21.22,10400.0,13.5798,13.6183,13.5798,13.6183,10400.0
2006-04-20 14:45:00,21.21,21.21,21.2,21.21,6800.0,13.6119,13.6119,13.6054,13.6119,6800.0
2006-04-20 14:50:00,21.21,21.21,21.2,21.21,4000.0,13.6119,13.6119,13.6054,13.6119,4000.0
2006-04-20 14:55:00,21.21,21.23,21.21,21.21,9800.0,13.6119,13.6247,13.6119,13.6119,9800.0
2006-04-20 15:00:00,21.21,21.23,21.21,21.23,9400.0,13.6119,13.6247,13.6119,13.6247,9400.0
2006-04-20 15:05:00,21.23,21.26,21.21,21.25,14200.0,13.6247,13.644,13.6119,13.6375,14200.0
2006-04-20 15:10:00,21.27,21.29,21.27,21.29,6400.0,13.6504,13.6632,13.6504,13.6632,6400.0
2006-04-20 15:15:00,21.29,21.3,21.29,21.3,4200.0,13.6632,13.6696,13.6632,13.6696,4200.0
2006-04-20 15:20:00,21.3,21.3,21.29,21.29,2200.0,13.6696,13.6696,13.6632,13.6632,2200.0
2006-04-20 15:25:00,21.29,21.29,21.25,21.27,7800.0,13.6632,13.6632,13.6375,13.6504,7800.0
2006-04-20 15:30:00,21.25,21.25,21.21,21.22,11800.0,13.6375,13.6375,13.6119,13.6183,11800.0
2006-04-20 15:35:00,21.21,21.22,21.19,21.19,10800.0,13.6119,13.6183,13.599,13.599,10800.0
2006-04-20 15:40:00,21.2,21.22,21.18,21.22,56000.0,13.6054,13.6183,13.5926,13.6183,56000.0
2006-04-20 15:45:00,21.23,21.27,21.22,21.27,7800.0,13.6247,13.6504,13.6183,13.6504,7800.0
2006-04-20 15:50:00,21.27,21.27,21.24,21.24,9000.0,13.6504,13.6504,13.6311,13.6311,9000.0
2006-04-20 15:55:00,21.24,21.24,21.21,21.22,20000.0,13.6311,13.6311,13.6119,13.6183,20000.0
2006-04-21 09:30:00,21.23,21.28,21.22,21.28,20400.0,13.6247,13.6568,13.6183,13.6568,20400.0
2006-04-21 09:35:00,21.29,21.33,21.28,21.28,18400.0,13.6632,13.6889,13.6568,13.6568,18400.0
2006-04-21 09:40:00,21.29,21.29,21.25,21.25,5000.0,13.6632,13.6632,13.6375,13.6375,5000.0
2006-04-21 09:45:00,21.24,21.24,21.16,21.16,6200.0,13.6311,13.6311,13.5798,13.5798,6200.0
2006-04-21 09:50:00,21.16,21.16,21.13,21.14,14000.0,13.5798,13.5798,13.5605,13.5669,14000.0
2006-04-21 09:55:00,21.13,21.19,21.13,21.19,28200.0,13.5605,13.599,13.5605,13.599,28200.0
2006-04-21 10:00:00,21.17,21.18,21.14,21.15,12000.0,13.5862,13.5926,13.5669,13.5734,12000.0
2006-04-21 10:05:00,21.15,21.17,21.11,21.11,4400.0,13.5734,13.5862,13.5477,13.5477,4400.0
2006-04-21 10:10:00,21.11,21.15,21.11,21.13,13000.0,13.5477,13.5734,13.5477,13.5605,13000.0
2006-04-21 10:15:00,21.13,21.13,21.09,21.13,12600.0,13.5605,13.5605,13.5349,13.5605,12600.0
2006-04-21 10:20:00,21.13,21.13,21.1,21.11,5400.0,13.5605,13.5605,13.5413,13.5477,5400.0
2006-04-21 10:25:00,21.11,21.11,21.04,21.05,14600.0,13.5477,13.5477,13.5028,13.5092,14600.0
2006-04-21 10:30:00,21.05,21.05,21.03,21.05,12200.0,13.5092,13.5092,13.4963,13.5092,12200.0
2006-04-21 10:35:00,21.05,21.1,21.04,21.08,29000.0,13.5092,13.5413,13.5028,13.5284,29000.0
2006-04-21 10:40:00,21.09,21.09,21.06,21.06,8000.0,13.5349,13.5349,13.5156,13.5156,8000.0
2006-04-21 10:45:00,21.05,21.05,21.0,21.0,15000.0,13.5092,13.5092,13.4771,13.4771,15000.0
2006-04-21 10:50:00,21.0,21.04,21.0,21.04,6200.0,13.4771,13.5028,13.4771,13.5028,6200.0
2006-04-21 10:55:00,21.04,21.04,21.02,21.02,3200.0,13.5028,13.5028,13.4899,13.4899,3200.0
2006-04-21 11:00:00,21.03,21.08,21.03,21.06,10400.0,13.4963,13.5284,13.4963,13.5156,10400.0
2006-04-21 11:05:00,21.06,21.06,21.04,21.04,1200.0,13.5156,13.5156,13.5028,13.5028,1200.0
2006-04-21 11:10:00,21.04,21.04,20.99,21.0,8400.0,13.5028,13.5028,13.4707,13.4771,8400.0
2006-04-21 11:15:00,21.0,21.05,21.0,21.04,10400.0,13.4771,13.5092,13.4771,13.5028,10400.0
2006-04-21 11:20:00,21.04,21.05,21.03,21.05,8200.0,13.5028,13.5092,13.4963,13.5092,8200.0
2006-04-21 11:25:00,21.04,21.05,21.04,21.05,3400.0,13.5028,13.5092,13.5028,13.5092,3400.0
2006-04-21 11:30:00,21.05,21.06,21.05,21.05,5200.0,13.5092,13.5156,13.5092,13.5092,5200.0
2006-04-21 11:35:00,21.05,21.07,21.05,21.07,3000.0,13.5092,13.522,13.5092,13.522,3000.0
2006-04-21 11:40:00,21.08,21.1,21.08,21.09,3000.0,13.5284,13.5413,13.5284,13.5349,3000.0
2006-04-21 11:45:00,21.1,21.1,21.08,21.08,4800.0,13.5413,13.5413,13.5284,13.5284,4800.0
2006-04-21 11:50:00,21.08,21.1,21.08,21.1,6800.0,13.5284,13.5413,13.5284,13.5413,6800.0
2006-04-21 11:55:00,21.09,21.1,21.09,21.09,7200.0,13.5349,13.5413,13.5349,13.5349,7200.0
2006-04-21 12:00:00,21.09,21.09,21.08,21.08,3400.0,13.5349,13.5349,13.5284,13.5284,3400.0
2006-04-21 12:05:00,21.08,21.09,21.08,21.08,6400.0,13.5284,13.5349,13.5284,13.5284,6400.0
2006-04-21 12:10:00,21.07,21.07,21.07,21.07,1400.0,13.522,13.522,13.522,13.522,1400.0
2006-04-21 12:15:00,21.06,21.07,21.04,21.04,6200.0,13.5156,13.522,13.5028,13.5028,6200.0
2006-04-21 12:20:00,21.04,21.07,21.04,21.05,6600.0,13.5028,13.522,13.5028,13.5092,6600.0
2006-04-21 12:25:00,21.05,21.05,21.05,21.05,0.0,13.5092,13.5092,13.5092,13.5092,0.0
2006-04-21 12:30:00,21.06,21.06,21.03,21.05,7000.0,13.5156,13.5156,13.4963,13.5092,7000.0
2006-04-21 12:35:00,21.05,21.05,21.03,21.03,6200.0,13.5092,13.5092,13.4963,13.4963,6200.0
2006-04-21 12:40:00,21.03,21.04,21.02,21.02,2000.0,13.4963,13.5028,13.4899,13.4899,2000.0
2006-04-21 12:45:00,21.03,21.03,21.02,21.03,6600.0,13.4963,13.4963,13.4899,13.4963,6600.0
2006-04-21 12:50:00,21.02,21.03,21.02,21.02,1600.0,13.4899,13.4963,13.4899,13.4899,1600.0
2006-04-21 12:55:00,21.02,21.03,21.0,21.02,9600.0,13.4899,13.4963,13.4771,13.4899,9600.0
2006-04-21 13:00:00,21.02,21.04,21.0,21.03,3600.0,13.4899,13.5028,13.4771,13.4963,3600.0
2006-04-21 13:05:00,21.03,21.04,21.02,21.03,2800.0,13.4963,13.5028,13.4899,13.4963,2800.0
2006-04-21 13:10:00,21.03,21.03,21.02,21.03,2600.0,13.4963,13.4963,13.4899,13.4963,2600.0
2006-04-21 13:15:00,21.02,21.03,21.02,21.03,1400.0,13.4899,13.4963,13.4899,13.4963,1400.0
2006-04-21 13:20:00,21.04,21.04,21.04,21.04,1000.0,13.5028,13.5028,13.5028,13.5028,1000.0
2006-04-21 13:25:00,21.04,21.04,21.03,21.04,1800.0,13.5028,13.5028,13.4963,13.5028,1800.0
2006-04-21 13:30:00,21.04,21.05,21.04,21.04,6400.0,13.5028,13.5092,13.5028,13.5028,6400.0
2006-04-21 13:35:00,21.04,21.06,21.04,21.06,3800.0,13.5028,13.5156,13.5028,13.5156,3800.0
2006-04-21 13:40:00,21.06,21.11,21.06,21.09,7000.0,13.5156,13.5477,13.5156,13.5349,7000.0
2006-04-21 13:45:00,21.09,21.09,21.05,21.05,2600.0,13.5349,13.5349,13.5092,13.5092,2600.0
2006-04-21 13:50:00,21.06,21.06,21.04,21.05,2800.0,13.5156,13.5156,13.5028,13.5092,2800.0
2006-04-21 13:55:00,21.05,21.05,21.0,21.0,7600.0,13.5092,13.5092,13.4771,13.4771,7600.0
2006-04-21 14:00:00,20.99,20.99,20.98,20.98,11600.0,13.4707,13.4707,13.4643,13.4643,11600.0
2006-04-21 14:05:00,20.98,20.98,20.93,20.93,6200.0,13.4643,13.4643,13.4322,13.4322,6200.0
2006-04-21 14:10:00,20.93,20.93,20.88,20.89,7600.0,13.4322,13.4322,13.4001,13.4065,7600.0
2006-04-21 14:15:00,20.88,20.91,20.86,20.88,10200.0,13.4001,13.4193,13.3872,13.4001,10200.0
2006-04-21 14:20:00,20.88,20.88,20.85,20.85,11600.0,13.4001,13.4001,13.3808,13.3808,11600.0
2006-04-21 14:25:00,20.85,20.86,20.81,20.82,9000.0,13.3808,13.3872,13.3552,13.3616,9000.0
2006-04-21 14:30:00,20.81,20.81,20.77,20.77,5400.0,13.3552,13.3552,13.3295,13.3295,5400.0
2006-04-21 14:35:00,20.76,20.77,20.72,20.73,13400.0,13.3231,13.3295,13.2974,13.3038,13400.0
2006-04-21 14:40:00,20.75,20.75,20.73,20.73,11600.0,13.3167,13.3167,13.3038,13.3038,11600.0
2006-04-21 14:45:00,20.72,20.72,20.68,20.71,19400.0,13.2974,13.2974,13.2717,13.291,19400.0
2006-04-21 14:50:00,20.71,20.76,20.71,20.76,3600.0,13.291,13.3231,13.291,13.3231,3600.0
2006-04-21 14:55:00,20.76,20.77,20.76,20.77,3000.0,13.3231,13.3295,13.3231,13.3295,3000.0
2006-04-21 15:00:00,20.77,20.78,20.76,20.76,8800.0,13.3295,13.3359,13.3231,13.3231,8800.0
2006-04-21 15:05:00,20.76,20.8,20.76,20.78,11000.0,13.3231,13.3487,13.3231,13.3359,11000.0
2006-04-21 15:10:00,20.78,20.78,20.71,20.72,6600.0,13.3359,13.3359,13.291,13.2974,6600.0
2006-04-21 15:15:00,20.72,20.75,20.72,20.75,5600.0,13.2974,13.3167,13.2974,13.3167,5600.0
2006-04-21 15:20:00,20.75,20.78,20.75,20.77,8600.0,13.3167,13.3359,13.3167,13.3295,8600.0
2006-04-21 15:25:00,20.77,20.78,20.71,20.73,11200.0,13.3295,13.3359,13.291,13.3038,11200.0
2006-04-21 15:30:00,20.74,20.79,20.74,20.78,14200.0,13.3102,13.3423,13.3102,13.3359,14200.0
2006-04-21 15:35:00,20.78,20.79,20.77,20.78,9800.0,13.3359,13.3423,13.3295,13.3359,9800.0
2006-04-21 15:40:00,20.78,20.85,20.78,20.85,16400.0,13.3359,13.3808,13.3359,13.3808,16400.0
2006-04-21 15:45:00,20.85,20.85,20.83,20.85,14600.0,13.3808,13.3808,13.368,13.3808,14600.0
2006-04-21 15:50:00,20.85,20.85,20.84,20.84,28000.0,13.3808,13.3808,13.3744,13.3744,28000.0
2006-04-21 15:55:00,20.85,20.86,20.83,20.84,41200.0,13.3808,13.3872,13.368,13.3744,41200.0
2006-04-24 09:30:00,20.82,20.82,20.78,20.78,12600.0,13.3937,13.3937,13.368,13.368,12600.0
2006-04-24 09:35:00,20.78,20.83,20.77,20.83,2800.0,13.368,13.4002,13.3616,13.4002,2800.0
2006-04-24 09:40:00,20.82,20.82,20.73,20.73,8400.0,13.3937,13.3937,13.3358,13.3358,8400.0
2006-04-24 09:45:00,20.72,20.72,20.62,20.62,12800.0,13.3294,13.3294,13.2651,13.2651,12800.0
2006-04-24 09:50:00,20.62,20.84,20.62,20.79,19200.0,13.2651,13.4066,13.2651,13.3744,19200.0
2006-04-24 09:55:00,20.75,20.75,20.71,20.72,6200.0,13.3487,13.3487,13.323,13.3294,6200.0
2006-04-24 10:00:00,20.68,20.68,20.64,20.66,9800.0,13.3037,13.3037,13.2779,13.2908,9800.0
2006-04-24 10:05:00,20.65,20.7,20.65,20.69,6800.0,13.2844,13.3165,13.2844,13.3101,6800.0
2006-04-24 10:10:00,20.71,20.72,20.64,20.65,10200.0,13.323,13.3294,13.2779,13.2844,10200.0
2006-04-24 10:15:00,20.64,20.71,20.64,20.71,5600.0,13.2779,13.323,13.2779,13.323,5600.0
2006-04-24 10:20:00,20.72,20.78,20.72,20.78,4800.0,13.3294,13.368,13.3294,13.368,4800.0
2006-04-24 10:25:00,20.77,20.77,20.74,20.74,9000.0,13.3616,13.3616,13.3423,13.3423,9000.0
2006-04-24 10:30:00,20.73,20.75,20.68,20.75,11200.0,13.3358,13.3487,13.3037,13.3487,11200.0
2006-04-24 10:35:00,20.75,20.76,20.74,20.75,7200.0,13.3487,13.3551,13.3423,13.3487,7200.0
2006-04-24 10:40:00,20.75,20.76,20.75,20.75,9400.0,13.3487,13.3551,13.3487,13.3487,9400.0
2006-04-24 10:45:00,20.76,20.76,20.73,20.73,10200.0,13.3551,13.3551,13.3358,13.3358,10200.0
2006-04-24 10:50:00,20.73,20.73,20.73,20.73,6200.0,13.3358,13.3358,13.3358,13.3358,6200.0
2006-04-24 10:55:00,20.72,20.73,20.67,20.67,14200.0,13.3294,13.3358,13.2972,13.2972,14200.0
2006-04-24 11:00:00,20.67,20.68,20.67,20.68,7200.0,13.2972,13.3037,13.2972,13.3037,7200.0
2006-04-24 11:05:00,20.68,20.68,20.66,20.67,10000.0,13.3037,13.3037,13.2908,13.2972,10000.0
2006-04-24 11:10:00,20.67,20.72,20.67,20.72,9000.0,13.2972,13.3294,13.2972,13.3294,9000.0
2006-04-24 11:15:00,20.72,20.72,20.71,20.71,3000.0,13.3294,13.3294,13.323,13.323,3000.0
2006-04-24 11:20:00,20.71,20.71,20.69,20.69,11600.0,13.323,13.323,13.3101,13.3101,11600.0
2006-04-24 11:25:00,20.7,20.7,20.7,20.7,1200.0,13.3165,13.3165,13.3165,13.3165,1200.0
2006-04-24 11:30:00,20.7,20.7,20.7,20.7,5600.0,13.3165,13.3165,13.3165,13.3165,5600.0
2006-04-24 11:35:00,20.7,20.73,20.7,20.71,5200.0,13.3165,13.3358,13.3165,13.323,5200.0
2006-04-24 11:40:00,20.72,20.72,20.72,20.72,3000.0,13.3294,13.3294,13.3294,13.3294,3000.0
2006-04-24 11:45:00,20.71,20.72,20.7,20.71,4800.0,13.323,13.3294,13.3165,13.323,4800.0
2006-04-24 11:50:00,20.71,20.72,20.71,20.72,2000.0,13.323,13.3294,13.323,13.3294,2000.0
2006-04-24 11:55:00,20.72,20.73,20.72,20.73,3000.0,13.3294,13.3358,13.3294,13.3358,3000.0
2006-04-24 12:00:00,20.73,20.74,20.73,20.73,4600.0,13.3358,13.3423,13.3358,13.3358,4600.0
2006-04-24 12:05:00,20.73,20.73,20.73,20.73,2000.0,13.3358,13.3358,13.3358,13.3358,2000.0
2006-04-24 12:10:00,20.73,20.73,20.72,20.72,3600.0,13.3358,13.3358,13.3294,13.3294,3600.0
2006-04-24 12:15:00,20.73,20.73,20.71,20.71,5600.0,13.3358,13.3358,13.323,13.323,5600.0
2006-04-24 12:20:00,20.7,20.7,20.68,20.7,4800.0,13.3165,13.3165,13.3037,13.3165,4800.0
2006-04-24 12:25:00,20.69,20.7,20.69,20.7,2800.0,13.3101,13.3165,13.3101,13.3165,2800.0
2006-04-24 12:30:00,20.7,20.71,20.7,20.7,4800.0,13.3165,13.323,13.3165,13.3165,4800.0
2006-04-24 12:35:00,20.71,20.71,20.7,20.7,4400.0,13.323,13.323,13.3165,13.3165,4400.0
2006-04-24 12:40:00,20.7,20.71,20.7,20.71,4400.0,13.3165,13.323,13.3165,13.323,4400.0
2006-04-24 12:45:00,20.71,20.71,20.71,20.71,800.0,13.323,13.323,13.323,13.323,800.0
2006-04-24 12:50:00,20.71,20.72,20.71,20.72,4600.0,13.323,13.3294,13.323,13.3294,4600.0
2006-04-24 12:55:00,20.71,20.72,20.71,20.72,6200.0,13.323,13.3294,13.323,13.3294,6200.0
2006-04-24 13:00:00,20.73,20.73,20.68,20.68,7000.0,13.3358,13.3358,13.3037,13.3037,7000.0
2006-04-24 13:05:00,20.67,20.71,20.67,20.7,11600.0,13.2972,13.323,13.2972,13.3165,11600.0
2006-04-24 13:10:00,20.69,20.69,20.64,20.64,6600.0,13.3101,13.3101,13.2779,13.2779,6600.0
2006-04-24 13:15:00,20.64,20.65,20.63,20.65,5000.0,13.2779,13.2844,13.2715,13.2844,5000.0
2006-04-24 13:20:00,20.65,20.66,20.64,20.65,5600.0,13.2844,13.2908,13.2779,13.2844,5600.0
2006-04-24 13:25:00,20.64,20.64,20.63,20.63,5000.0,13.2779,13.2779,13.2715,13.2715,5000.0
2006-04-24 13:30:00,20.63,20.64,20.61,20.63,10800.0,13.2715,13.2779,13.2586,13.2715,10800.0
2006-04-24 13:35:00,20.64,20.65,20.63,20.64,5800.0,13.2779,13.2844,13.2715,13.2779,5800.0
2006-04-24 13:40:00,20.64,20.68,20.64,20.68,14800.0,13.2779,13.3037,13.2779,13.3037,14800.0
2006-04-24 13:45:00,20.68,20.7,20.68,20.7,4200.0,13.3037,13.3165,13.3037,13.3165,4200.0
2006-04-24 13:50:00,20.71,20.71,20.7,20.71,7000.0,13.323,13.323,13.3165,13.323,7000.0
2006-04-24 13:55:00,20.71,20.71,20.68,20.68,3800.0,13.323,13.323,13.3037,13.3037,3800.0
2006-04-24 14:00:00,20.68,20.7,20.68,20.7,8000.0,13.3037,13.3165,13.3037,13.3165,8000.0
2006-04-24 14:05:00,20.68,20.7,20.68,20.68,7200.0,13.3037,13.3165,13.3037,13.3037,7200.0
2006-04-24 14:10:00,20.7,20.71,20.7,20.71,5000.0,13.3165,13.323,13.3165,13.323,5000.0
2006-04-24 14:15:00,20.71,20.71,20.71,20.71,7200.0,13.323,13.323,13.323,13.323,7200.0
2006-04-24 14:20:00,20.71,20.72,20.71,20.72,16600.0,13.323,13.3294,13.323,13.3294,16600.0
2006-04-24 14:25:00,20.71,20.72,20.7,20.71,19200.0,13.323,13.3294,13.3165,13.323,19200.0
2006-04-24 14:30:00,20.71,20.72,20.71,20.72,8200.0,13.323,13.3294,13.323,13.3294,8200.0
2006-04-24 14:35:00,20.73,20.74,20.72,20.73,28200.0,13.3358,13.3423,13.3294,13.3358,28200.0
2006-04-24 14:40:00,20.72,20.74,20.7,20.7,18600.0,13.3294,13.3423,13.3165,13.3165,18600.0
2006-04-24 14:45:00,20.7,20.71,20.7,20.71,4400.0,13.3165,13.323,13.3165,13.323,4400.0
2006-04-24 14:50:00,20.71,20.72,20.71,20.71,7400.0,13.323,13.3294,13.323,13.323,7400.0
2006-04-24 14:55:00,20.71,20.71,20.7,20.71,5000.0,13.323,13.323,13.3165,13.323,5000.0
2006-04-24 15:00:00,20.71,20.75,20.7,20.75,33600.0,13.323,13.3487,13.3165,13.3487,33600.0
2006-04-24 15:05:00,20.75,20.76,20.74,20.76,12000.0,13.3487,13.3551,13.3423,13.3551,12000.0
2006-04-24 15:10:00,20.77,20.77,20.75,20.77,8400.0,13.3616,13.3616,13.3487,13.3616,8400.0
2006-04-24 15:15:00,20.76,20.77,20.75,20.75,6800.0,13.3551,13.3616,13.3487,13.3487,6800.0
2006-04-24 15:20:00,20.75,20.77,20.75,20.76,10000.0,13.3487,13.3616,13.3487,13.3551,10000.0
2006-04-24 15:25:00,20.76,20.77,20.75,20.77,7800.0,13.3551,13.3616,13.3487,13.3616,7800.0
2006-04-24 15:30:00,20.77,20.81,20.77,20.8,28000.0,13.3616,13.3873,13.3616,13.3809,28000.0
2006-04-24 15:35:00,20.8,20.81,20.8,20.81,14800.0,13.3809,13.3873,13.3809,13.3873,14800.0
2006-04-24 15:40:00,20.8,20.8,20.79,20.8,19400.0,13.3809,13.3809,13.3744,13.3809,19400.0
2006-04-24 15:45:00,20.8,20.8,20.78,20.79,16000.0,13.3809,13.3809,13.368,13.3744,16000.0
2006-04-24 15:50:00,20.79,20.79,20.76,20.78,37600.0,13.3744,13.3744,13.3551,13.368,37600.0
2006-04-24 15:55:00,20.78,20.78,20.75,20.75,35000.0,13.368,13.368,13.3487,13.3487,35000.0
2006-04-25 09:30:00,20.78,20.8,20.78,20.8,5800.0,13.368,13.3809,13.368,13.3809,5800.0
2006-04-25 09:35:00,20.81,20.81,20.75,20.75,20400.0,13.3873,13.3873,13.3487,13.3487,20400.0
2006-04-25 09:40:00,20.75,20.75,20.74,20.74,9400.0,13.3487,13.3487,13.3423,13.3423,9400.0
2006-04-25 09:45:00,20.74,20.75,20.71,20.72,13400.0,13.3423,13.3487,13.323,13.3294,13400.0
2006-04-25 09:50:00,20.72,20.77,20.72,20.73,6000.0,13.3294,13.3616,13.3294,13.3358,6000.0
2006-04-25 09:55:00,20.73,20.73,20.69,20.71,9000.0,13.3358,13.3358,13.3101,13.323,9000.0
2006-04-25 10:00:00,20.71,20.71,20.64,20.67,11400.0,13.323,13.323,13.2779,13.2972,11400.0
2006-04-25 10:05:00,20.69,20.73,20.65,20.7,11800.0,13.3101,13.3358,13.2844,13.3165,11800.0
2006-04-25 10:10:00,20.69,20.72,20.68,20.68,4000.0,13.3101,13.3294,13.3037,13.3037,4000.0
2006-04-25 10:15:00,20.73,20.74,20.69,20.7,7800.0,13.3358,13.3423,13.3101,13.3165,7800.0
2006-04-25 10:20:00,20.7,20.7,20.68,20.68,3000.0,13.3165,13.3165,13.3037,13.3037,3000.0
2006-04-25 10:25:00,20.67,20.67,20.6,20.6,7400.0,13.2972,13.2972,13.2522,13.2522,7400.0
2006-04-25 10:30:00,20.6,20.62,20.59,20.62,12400.0,13.2522,13.2651,13.2458,13.2651,12400.0
2006-04-25 10:35:00,20.63,20.68,20.63,20.68,13600.0,13.2715,13.3037,13.2715,13.3037,13600.0
2006-04-25 10:40:00,20.68,20.72,20.68,20.71,15600.0,13.3037,13.3294,13.3037,13.323,15600.0
2006-04-25 10:45:00,20.71,20.75,20.71,20.75,7600.0,13.323,13.3487,13.323,13.3487,7600.0
2006-04-25 10:50:00,20.75,20.75,20.67,20.71,13000.0,13.3487,13.3487,13.2972,13.323,13000.0
2006-04-25 10:55:00,20.71,20.72,20.68,20.68,6400.0,13.323,13.3294,13.3037,13.3037,6400.0
2006-04-25 11:00:00,20.67,20.68,20.66,20.68,10400.0,13.2972,13.3037,13.2908,13.3037,10400.0
2006-04-25 11:05:00,20.68,20.7,20.66,20.67,5600.0,13.3037,13.3165,13.2908,13.2972,5600.0
2006-04-25 11:10:00,20.66,20.66,20.64,20.66,6600.0,13.2908,13.2908,13.2779,13.2908,6600.0
2006-04-25 11:15:00,20.66,20.71,20.66,20.71,6600.0,13.2908,13.323,13.2908,13.323,6600.0
2006-04-25 11:20:00,20.72,20.72,20.72,20.72,1800.0,13.3294,13.3294,13.3294,13.3294,1800.0
2006-04-25 11:25:00,20.72,20.72,20.7,20.71,5600.0,13.3294,13.3294,13.3165,13.323,5600.0
2006-04-25 11:30:00,20.72,20.72,20.71,20.71,3000.0,13.3294,13.3294,13.323,13.323,3000.0
2006-04-25 11:35:00,20.73,20.73,20.67,20.67,7000.0,13.3358,13.3358,13.2972,13.2972,7000.0
2006-04-25 11:40:00,20.66,20.67,20.59,20.59,10600.0,13.2908,13.2972,13.2458,13.2458,10600.0
2006-04-25 11:45:00,20.59,20.59,20.58,20.59,10800.0,13.2458,13.2458,13.2393,13.2458,10800.0
2006-04-25 11:50:00,20.58,20.62,20.55,20.56,37000.0,13.2393,13.2651,13.22,13.2265,37000.0
2006-04-25 11:55:00,20.56,20.6,20.56,20.6,8600.0,13.2265,13.2522,13.2265,13.2522,8600.0
2006-04-25 12:00:00,20.6,20.6,20.51,20.52,12400.0,13.2522,13.2522,13.1943,13.2007,12400.0
2006-04-25 12:05:00,20.52,20.56,20.51,20.55,7000.0,13.2007,13.2265,13.1943,13.22,7000.0
2006-04-25 12:10:00,20.55,20.55,20.54,20.54,4000.0,13.22,13.22,13.2136,13.2136,4000.0
2006-04-25 12:15:00,20.54,20.57,20.54,20.56,5800.0,13.2136,13.2329,13.2136,13.2265,5800.0
2006-04-25 12:20:00,20.57,20.57,20.55,20.56,7400.0,13.2329,13.2329,13.22,13.2265,7400.0
2006-04-25 12:25:00,20.56,20.61,20.56,20.6,8800.0,13.2265,13.2586,13.2265,13.2522,8800.0
2006-04-25 12:30:00,20.61,20.63,20.59,20.63,11400.0,13.2586,13.2715,13.2458,13.2715,11400.0
2006-04-25 12:35:00,20.63,20.64,20.62,20.63,6400.0,13.2715,13.2779,13.2651,13.2715,6400.0
2006-04-25 12:40:00,20.63,20.65,20.6,20.6,15200.0,13.2715,13.2844,13.2522,13.2522,15200.0
2006-04-25 12:45:00,20.6,20.64,20.59,20.64,9600.0,13.2522,13.2779,13.2458,13.2779,9600.0
2006-04-25 12:50:00,20.64,20.64,20.63,20.63,2400.0,13.2779,13.2779,13.2715,13.2715,2400.0
2006-04-25 12:55:00,20.63,20.64,20.61,20.61,4200.0,13.2715,13.2779,13.2586,13.2586,4200.0
2006-04-25 13:00:00,20.61,20.61,20.56,20.57,6600.0,13.2586,13.2586,13.2265,13.2329,6600.0
2006-04-25 13:05:00,20.58,20.58,20.57,20.58,4600.0,13.2393,13.2393,13.2329,13.2393,4600.0
2006-04-25 13:10:00,20.57,20.58,20.54,20.55,5200.0,13.2329,13.2393,13.2136,13.22,5200.0
2006-04-25 13:15:00,20.55,20.59,20.55,20.59,5600.0,13.22,13.2458,13.22,13.2458,5600.0
2006-04-25 13:20:00,20.58,20.58,20.57,20.57,2400.0,13.2393,13.2393,13.2329,13.2329,2400.0
2006-04-25 13:25:00,20.56,20.58,20.55,20.56,10800.0,13.2265,13.2393,13.22,13.2265,10800.0
2006-04-25 13:30:00,20.57,20.6,20.57,20.6,7400.0,13.2329,13.2522,13.2329,13.2522,7400.0
2006-04-25 13:35:00,20.6,20.64,20.6,20.64,5600.0,13.2522,13.2779,13.2522,13.2779,5600.0
2006-04-25 13:40:00,20.63,20.63,20.62,20.63,5200.0,13.2715,13.2715,13.2651,13.2715,5200.0
2006-04-25 13:45:00,20.63,20.64,20.62,20.64,4200.0,13.2715,13.2779,13.2651,13.2779,4200.0
2006-04-25 13:50:00,20.64,20.66,20.64,20.65,9000.0,13.2779,13.2908,13.2779,13.2844,9000.0
2006-04-25 13:55:00,20.64,20.64,20.61,20.61,4000.0,13.2779,13.2779,13.2586,13.2586,4000.0
2006-04-25 14:00:00,20.62,20.63,20.61,20.61,5800.0,13.2651,13.2715,13.2586,13.2586,5800.0
2006-04-25 14:05:00,20.61,20.61,20.61,20.61,2600.0,13.2586,13.2586,13.2586,13.2586,2600.0
2006-04-25 14:10:00,20.61,20.65,20.61,20.65,7000.0,13.2586,13.2844,13.2586,13.2844,7000.0
2006-04-25 14:15:00,20.64,20.64,20.64,20.64,400.0,13.2779,13.2779,13.2779,13.2779,400.0
2006-04-25 14:20:00,20.64,20.65,20.63,20.65,11200.0,13.2779,13.2844,13.2715,13.2844,11200.0
2006-04-25 14:25:00,20.65,20.65,20.64,20.65,6400.0,13.2844,13.2844,13.2779,13.2844,6400.0
2006-04-25 14:30:00,20.64,20.64,20.61,20.61,6600.0,13.2779,13.2779,13.2586,13.2586,6600.0
2006-04-25 14:35:00,20.61,20.61,20.58,20.58,5800.0,13.2586,13.2586,13.2393,13.2393,5800.0
2006-04-25 14:40:00,20.59,20.61,20.59,20.61,3200.0,13.2458,13.2586,13.2458,13.2586,3200.0
2006-04-25 14:45:00,20.61,20.65,20.61,20.63,8400.0,13.2586,13.2844,13.2586,13.2715,8400.0
2006-04-25 14:50:00,20.61,20.61,20.56,20.58,8800.0,13.2586,13.2586,13.2265,13.2393,8800.0
2006-04-25 14:55:00,20.59,20.59,20.58,20.59,3000.0,13.2458,13.2458,13.2393,13.2458,3000.0
2006-04-25 15:00:00,20.59,20.61,20.59,20.61,5400.0,13.2458,13.2586,13.2458,13.2586,5400.0
2006-04-25 15:05:00,20.62,20.63,20.61,20.61,8600.0,13.2651,13.2715,13.2586,13.2586,8600.0
2006-04-25 15:10:00,20.61,20.62,20.61,20.61,6600.0,13.2586,13.2651,13.2586,13.2586,6600.0
2006-04-25 15:15:00,20.62,20.64,20.61,20.64,9600.0,13.2651,13.2779,13.2586,13.2779,9600.0
2006-04-25 15:20:00,20.65,20.65,20.64,20.64,11400.0,13.2844,13.2844,13.2779,13.2779,11400.0
2006-04-25 15:25:00,20.64,20.65,20.61,20.65,19000.0,13.2779,13.2844,13.2586,13.2844,19000.0
2006-04-25 15:30:00,20.65,20.65,20.64,20.65,28000.0,13.2844,13.2844,13.2779,13.2844,28000.0
2006-04-25 15:35:00,20.65,20.65,20.65,20.65,13400.0,13.2844,13.2844,13.2844,13.2844,13400.0
2006-04-25 15:40:00,20.65,20.66,20.65,20.66,13400.0,13.2844,13.2908,13.2844,13.2908,13400.0
2006-04-25 15:45:00,20.66,20.66,20.65,20.65,26000.0,13.2908,13.2908,13.2844,13.2844,26000.0
2006-04-25 15:50:00,20.64,20.66,20.63,20.66,32400.0,13.2779,13.2908,13.2715,13.2908,32400.0
2006-04-25 15:55:00,20.66,20.67,20.65,20.66,31800.0,13.2908,13.2972,13.2844,13.2908,31800.0
2006-04-26 09:30:00,20.73,20.81,20.72,20.79,15800.0,13.3358,13.3873,13.3294,13.3744,15800.0
2006-04-26 09:35:00,20.79,20.79,20.76,20.79,2800.0,13.3744,13.3744,13.3551,13.3744,2800.0
2006-04-26 09:40:00,20.77,20.77,20.7,20.74,6400.0,13.3616,13.3616,13.3165,13.3423,6400.0
2006-04-26 09:45:00,20.75,20.75,20.7,20.7,5200.0,13.3487,13.3487,13.3165,13.3165,5200.0
2006-04-26 09:50:00,20.7,20.74,20.7,20.74,6400.0,13.3165,13.3423,13.3165,13.3423,6400.0
2006-04-26 09:55:00,20.73,20.73,20.72,20.72,10600.0,13.3358,13.3358,13.3294,13.3294,10600.0
2006-04-26 10:00:00,20.72,20.77,20.71,20.77,7000.0,13.3294,13.3616,13.323,13.3616,7000.0
2006-04-26 10:05:00,20.73,20.82,20.73,20.8,8200.0,13.3358,13.3937,13.3358,13.3809,8200.0
2006-04-26 10:10:00,20.81,20.83,20.81,20.82,12000.0,13.3873,13.4002,13.3873,13.3937,12000.0
2006-04-26 10:15:00,20.82,20.83,20.8,20.81,11400.0,13.3937,13.4002,13.3809,13.3873,11400.0
2006-04-26 10:20:00,20.84,20.9,20.84,20.86,11600.0,13.4066,13.4452,13.4066,13.4195,11600.0
2006-04-26 10:25:00,20.89,20.91,20.87,20.91,8600.0,13.4388,13.4516,13.4259,13.4516,8600.0
2006-04-26 10:30:00,20.91,20.93,20.88,20.88,72600.0,13.4516,13.4645,13.4323,13.4323,72600.0
2006-04-26 10:35:00,20.86,20.86,20.79,20.81,13400.0,13.4195,13.4195,13.3744,13.3873,13400.0
2006-04-26 10:40:00,20.82,20.84,20.78,20.84,45400.0,13.3937,13.4066,13.368,13.4066,45400.0
2006-04-26 10:45:00,20.84,20.85,20.84,20.85,7200.0,13.4066,13.413,13.4066,13.413,7200.0
2006-04-26 10:50:00,20.85,20.85,20.8,20.83,22600.0,13.413,13.413,13.3809,13.4002,22600.0
2006-04-26 10:55:00,20.83,20.86,20.8,20.86,5800.0,13.4002,13.4195,13.3809,13.4195,5800.0
2006-04-26 11:00:00,20.86,20.86,20.85,20.85,6000.0,13.4195,13.4195,13.413,13.413,6000.0
2006-04-26 11:05:00,20.86,20.88,20.86,20.86,6200.0,13.4195,13.4323,13.4195,13.4195,6200.0
2006-04-26 11:10:00,20.87,20.88,20.85,20.85,5800.0,13.4259,13.4323,13.413,13.413,5800.0
2006-04-26 11:15:00,20.84,20.89,20.84,20.88,23800.0,13.4066,13.4388,13.4066,13.4323,23800.0
2006-04-26 11:20:00,20.88,20.88,20.86,20.86,5200.0,13.4323,13.4323,13.4195,13.4195,5200.0
2006-04-26 11:25:00,20.86,20.86,20.84,20.86,19600.0,13.4195,13.4195,13.4066,13.4195,19600.0
2006-04-26 11:30:00,20.86,20.86,20.84,20.86,9800.0,13.4195,13.4195,13.4066,13.4195,9800.0
2006-04-26 11:35:00,20.86,20.89,20.86,20.88,10000.0,13.4195,13.4388,13.4195,13.4323,10000.0
2006-04-26 11:40:00,20.88,20.89,20.88,20.89,4800.0,13.4323,13.4388,13.4323,13.4388,4800.0
2006-04-26 11:45:00,20.91,20.91,20.9,20.9,1400.0,13.4516,13.4516,13.4452,13.4452,1400.0
2006-04-26 11:50:00,20.9,20.9,20.88,20.88,4600.0,13.4452,13.4452,13.4323,13.4323,4600.0
2006-04-26 11:55:00,20.88,20.89,20.88,20.89,1800.0,13.4323,13.4388,13.4323,13.4388,1800.0
2006-04-26 12:00:00,20.87,20.88,20.85,20.88,4400.0,13.4259,13.4323,13.413,13.4323,4400.0
2006-04-26 12:05:00,20.88,20.88,20.85,20.86,2200.0,13.4323,13.4323,13.413,13.4195,2200.0
2006-04-26 12:10:00,20.85,20.91,20.85,20.91,11600.0,13.413,13.4516,13.413,13.4516,11600.0
2006-04-26 12:15:00,20.9,20.9,20.9,20.9,4600.0,13.4452,13.4452,13.4452,13.4452,4600.0
2006-04-26 12:20:00,20.9,20.91,20.9,20.91,5200.0,13.4452,13.4516,13.4452,13.4516,5200.0
2006-04-26 12:25:00,20.91,20.92,20.91,20.92,3000.0,13.4516,13.4581,13.4516,13.4581,3000.0
2006-04-26 12:30:00,20.92,20.93,20.92,20.93,3400.0,13.4581,13.4645,13.4581,13.4645,3400.0
2006-04-26 12:35:00,20.93,20.97,20.93,20.97,8400.0,13.4645,13.4902,13.4645,13.4902,8400.0
2006-04-26 12:40:00,20.96,20.99,20.95,20.98,14800.0,13.4838,13.5031,13.4774,13.4967,14800.0
2006-04-26 12:45:00,20.99,21.0,20.97,21.0,20600.0,13.5031,13.5095,13.4902,13.5095,20600.0
2006-04-26 12:50:00,21.0,21.0,20.98,20.99,40200.0,13.5095,13.5095,13.4967,13.5031,40200.0
2006-04-26 12:55:00,21.0,21.02,21.0,21.01,15400.0,13.5095,13.5224,13.5095,13.516,15400.0
2006-04-26 13:00:00,21.02,21.03,21.01,21.03,8200.0,13.5224,13.5288,13.516,13.5288,8200.0
2006-04-26 13:05:00,21.03,21.03,21.02,21.03,7000.0,13.5288,13.5288,13.5224,13.5288,7000.0
2006-04-26 13:10:00,21.03,21.06,21.03,21.06,8200.0,13.5288,13.5481,13.5288,13.5481,8200.0
2006-04-26 13:15:00,21.06,21.09,21.06,21.08,26000.0,13.5481,13.5674,13.5481,13.561,26000.0
2006-04-26 13:20:00,21.08,21.09,21.08,21.09,20200.0,13.561,13.5674,13.561,13.5674,20200.0
2006-04-26 13:25:00,21.09,21.09,21.07,21.07,13000.0,13.5674,13.5674,13.5546,13.5546,13000.0
2006-04-26 13:30:00,21.07,21.07,21.04,21.05,22400.0,13.5546,13.5546,13.5353,13.5417,22400.0
2006-04-26 13:35:00,21.04,21.06,21.0,21.0,20400.0,13.5353,13.5481,13.5095,13.5095,20400.0
2006-04-26 13:40:00,20.99,21.0,20.96,20.96,3200.0,13.5031,13.5095,13.4838,13.4838,3200.0
2006-04-26 13:45:00,20.96,20.96,20.93,20.95,15800.0,13.4838,13.4838,13.4645,13.4774,15800.0
2006-04-26 13:50:00,20.95,20.97,20.95,20.95,7600.0,13.4774,13.4902,13.4774,13.4774,7600.0
2006-04-26 13:55:00,20.95,20.98,20.94,20.95,11800.0,13.4774,13.4967,13.4709,13.4774,11800.0
2006-04-26 14:00:00,20.95,20.96,20.92,20.92,11400.0,13.4774,13.4838,13.4581,13.4581,11400.0
2006-04-26 14:05:00,20.92,20.93,20.9,20.9,7000.0,13.4581,13.4645,13.4452,13.4452,7000.0
2006-04-26 14:10:00,20.92,20.92,20.9,20.9,11200.0,13.4581,13.4581,13.4452,13.4452,11200.0
2006-04-26 14:15:00,20.9,20.91,20.89,20.89,4000.0,13.4452,13.4516,13.4388,13.4388,4000.0
2006-04-26 14:20:00,20.88,20.88,20.86,20.86,4000.0,13.4323,13.4323,13.4195,13.4195,4000.0
2006-04-26 14:25:00,20.86,20.89,20.85,20.89,2000.0,13.4195,13.4388,13.413,13.4388,2000.0
2006-04-26 14:30:00,20.89,20.9,20.88,20.89,4800.0,13.4388,13.4452,13.4323,13.4388,4800.0
2006-04-26 14:35:00,20.89,20.91,20.89,20.9,3200.0,13.4388,13.4516,13.4388,13.4452,3200.0
2006-04-26 14:40:00,20.91,20.92,20.91,20.92,1800.0,13.4516,13.4581,13.4516,13.4581,1800.0
2006-04-26 14:45:00,20.92,20.93,20.92,20.93,4200.0,13.4581,13.4645,13.4581,13.4645,4200.0
2006-04-26 14:50:00,20.93,20.94,20.92,20.93,5200.0,13.4645,13.4709,13.4581,13.4645,5200.0
2006-04-26 14:55:00,20.92,20.93,20.92,20.92,2000.0,13.4581,13.4645,13.4581,13.4581,2000.0
2006-04-26 15:00:00,20.93,20.93,20.92,20.93,6000.0,13.4645,13.4645,13.4581,13.4645,6000.0
2006-04-26 15:05:00,20.92,20.95,20.92,20.95,3800.0,13.4581,13.4774,13.4581,13.4774,3800.0
2006-04-26 15:10:00,20.95,20.97,20.94,20.94,9200.0,13.4774,13.4902,13.4709,13.4709,9200.0
2006-04-26 15:15:00,20.93,20.93,20.89,20.89,7800.0,13.4645,13.4645,13.4388,13.4388,7800.0
2006-04-26 15:20:00,20.88,20.89,20.87,20.89,6600.0,13.4323,13.4388,13.4259,13.4388,6600.0
2006-04-26 15:25:00,20.89,20.91,20.89,20.9,16400.0,13.4388,13.4516,13.4388,13.4452,16400.0
2006-04-26 15:30:00,20.9,20.9,20.9,20.9,8000.0,13.4452,13.4452,13.4452,13.4452,8000.0
2006-04-26 15:35:00,20.9,20.9,20.88,20.88,24400.0,13.4452,13.4452,13.4323,13.4323,24400.0
2006-04-26 15:40:00,20.89,20.9,20.89,20.9,28800.0,13.4388,13.4452,13.4388,13.4452,28800.0
2006-04-26 15:45:00,20.9,20.9,20.88,20.88,40000.0,13.4452,13.4452,13.4323,13.4323,40000.0
2006-04-26 15:50:00,20.88,20.89,20.87,20.88,30000.0,13.4323,13.4388,13.4259,13.4323,30000.0
2006-04-26 15:55:00,20.88,20.88,20.86,20.86,60400.0,13.4323,13.4323,13.4195,13.4195,60400.0
2006-04-27 09:30:00,20.73,20.73,20.72,20.72,6200.0,13.3358,13.3358,13.3294,13.3294,6200.0
2006-04-27 09:35:00,20.72,20.72,20.63,20.63,8200.0,13.3294,13.3294,13.2715,13.2715,8200.0
2006-04-27 09:40:00,20.63,20.63,20.63,20.63,9000.0,13.2715,13.2715,13.2715,13.2715,9000.0
2006-04-27 09:45:00,20.66,20.67,20.61,20.61,13400.0,13.2908,13.2972,13.2586,13.2586,13400.0
2006-04-27 09:50:00,20.61,20.61,20.55,20.55,15400.0,13.2586,13.2586,13.22,13.22,15400.0
2006-04-27 09:55:00,20.55,20.59,20.55,20.57,19800.0,13.22,13.2458,13.22,13.2329,19800.0
2006-04-27 10:00:00,20.57,20.63,20.57,20.63,48600.0,13.2329,13.2715,13.2329,13.2715,48600.0
2006-04-27 10:05:00,20.65,20.75,20.61,20.75,32000.0,13.2844,13.3487,13.2586,13.3487,32000.0
2006-04-27 10:10:00,20.75,20.78,20.75,20.77,16000.0,13.3487,13.368,13.3487,13.3616,16000.0
2006-04-27 10:15:00,20.77,20.77,20.7,20.7,16800.0,13.3616,13.3616,13.3165,13.3165,16800.0
2006-04-27 10:20:00,20.68,20.71,20.64,20.68,54200.0,13.3037,13.323,13.2779,13.3037,54200.0
2006-04-27 10:25:00,20.67,20.69,20.61,20.67,32600.0,13.2972,13.3101,13.2586,13.2972,32600.0
2006-04-27 10:30:00,20.66,20.69,20.66,20.69,8000.0,13.2908,13.3101,13.2908,13.3101,8000.0
2006-04-27 10:35:00,20.67,20.75,20.67,20.75,12000.0,13.2972,13.3487,13.2972,13.3487,12000.0
2006-04-27 10:40:00,20.77,20.79,20.75,20.75,19800.0,13.3616,13.3744,13.3487,13.3487,19800.0
2006-04-27 10:45:00,20.75,20.8,20.75,20.79,42400.0,13.3487,13.3809,13.3487,13.3744,42400.0
2006-04-27 10:50:00,20.79,20.85,20.79,20.85,10000.0,13.3744,13.413,13.3744,13.413,10000.0
2006-04-27 10:55:00,20.86,20.86,20.84,20.84,11200.0,13.4195,13.4195,13.4066,13.4066,11200.0
2006-04-27 11:00:00,20.85,20.85,20.84,20.85,6400.0,13.413,13.413,13.4066,13.413,6400.0
2006-04-27 11:05:00,20.85,20.88,20.83,20.88,34400.0,13.413,13.4323,13.4002,13.4323,34400.0
2006-04-27 11:10:00,20.88,20.97,20.88,20.97,19400.0,13.4323,13.4902,13.4323,13.4902,19400.0
2006-04-27 11:15:00,20.95,21.0,20.95,21.0,51000.0,13.4774,13.5095,13.4774,13.5095,51000.0
2006-04-27 11:20:00,21.0,21.1,21.0,21.09,13400.0,13.5095,13.5739,13.5095,13.5674,13400.0
2006-04-27 11:25:00,21.09,21.12,21.07,21.07,18000.0,13.5674,13.5867,13.5546,13.5546,18000.0
2006-04-27 11:30:00,21.07,21.08,21.03,21.07,7600.0,13.5546,13.561,13.5288,13.5546,7600.0
2006-04-27 11:35:00,21.07,21.07,21.04,21.04,3200.0,13.5546,13.5546,13.5353,13.5353,3200.0
2006-04-27 11:40:00,21.04,21.04,21.03,21.03,7200.0,13.5353,13.5353,13.5288,13.5288,7200.0
2006-04-27 11:45:00,21.03,21.07,21.02,21.07,13800.0,13.5288,13.5546,13.5224,13.5546,13800.0
2006-04-27 11:50:00,21.06,21.11,21.05,21.11,6600.0,13.5481,13.5803,13.5417,13.5803,6600.0
2006-04-27 11:55:00,21.1,21.11,21.03,21.04,6800.0,13.5739,13.5803,13.5288,13.5353,6800.0
2006-04-27 12:00:00,21.06,21.13,21.06,21.13,11600.0,13.5481,13.5932,13.5481,13.5932,11600.0
2006-04-27 12:05:00,21.1,21.1,21.04,21.04,6000.0,13.5739,13.5739,13.5353,13.5353,6000.0
2006-04-27 12:10:00,21.05,21.09,21.04,21.09,6200.0,13.5417,13.5674,13.5353,13.5674,6200.0
2006-04-27 12:15:00,21.07,21.12,21.06,21.12,6400.0,13.5546,13.5867,13.5481,13.5867,6400.0
2006-04-27 12:20:00,21.11,21.16,21.11,21.16,29400.0,13.5803,13.6125,13.5803,13.6125,29400.0
2006-04-27 12:25:00,21.18,21.21,21.18,21.18,2600.0,13.6253,13.6446,13.6253,13.6253,2600.0
2006-04-27 12:30:00,21.2,21.26,21.19,21.26,6000.0,13.6382,13.6768,13.6318,13.6768,6000.0
2006-04-27 12:35:00,21.27,21.27,21.22,21.22,10400.0,13.6832,13.6832,13.6511,13.6511,10400.0
2006-04-27 12:40:00,21.24,21.24,21.17,21.18,7800.0,13.6639,13.6639,13.6189,13.6253,7800.0
2006-04-27 12:45:00,21.18,21.21,21.18,21.21,3200.0,13.6253,13.6446,13.6253,13.6446,3200.0
2006-04-27 12:50:00,21.21,21.23,21.21,21.23,5600.0,13.6446,13.6575,13.6446,13.6575,5600.0
2006-04-27 12:55:00,21.25,21.25,21.23,21.25,13400.0,13.6704,13.6704,13.6575,13.6704,13400.0
2006-04-27 13:00:00,21.25,21.29,21.24,21.25,15200.0,13.6704,13.6961,13.6639,13.6704,15200.0
2006-04-27 13:05:00,21.26,21.26,21.23,21.25,14600.0,13.6768,13.6768,13.6575,13.6704,14600.0
2006-04-27 13:10:00,21.25,21.29,21.25,21.29,9000.0,13.6704,13.6961,13.6704,13.6961,9000.0
2006-04-27 13:15:00,21.31,21.31,21.29,21.29,6000.0,13.709,13.709,13.6961,13.6961,6000.0
2006-04-27 13:20:00,21.28,21.3,21.28,21.3,6000.0,13.6897,13.7025,13.6897,13.7025,6000.0
2006-04-27 13:25:00,21.3,21.31,21.3,21.31,3200.0,13.7025,13.709,13.7025,13.709,3200.0
2006-04-27 13:30:00,21.31,21.31,21.28,21.28,6600.0,13.709,13.709,13.6897,13.6897,6600.0
2006-04-27 13:35:00,21.28,21.28,21.23,21.23,12800.0,13.6897,13.6897,13.6575,13.6575,12800.0
2006-04-27 13:40:00,21.23,21.27,21.22,21.27,6000.0,13.6575,13.6832,13.6511,13.6832,6000.0
2006-04-27 13:45:00,21.27,21.27,21.27,21.27,800.0,13.6832,13.6832,13.6832,13.6832,800.0
2006-04-27 13:50:00,21.25,21.27,21.25,21.25,14400.0,13.6704,13.6832,13.6704,13.6704,14400.0
2006-04-27 13:55:00,21.25,21.25,21.25,21.25,3200.0,13.6704,13.6704,13.6704,13.6704,3200.0
2006-04-27 14:00:00,21.24,21.24,21.24,21.24,2800.0,13.6639,13.6639,13.6639,13.6639,2800.0
2006-04-27 14:05:00,21.23,21.25,21.23,21.25,4600.0,13.6575,13.6704,13.6575,13.6704,4600.0
2006-04-27 14:10:00,21.23,21.24,21.21,21.21,5200.0,13.6575,13.6639,13.6446,13.6446,5200.0
2006-04-27 14:15:00,21.18,21.18,21.17,21.17,3200.0,13.6253,13.6253,13.6189,13.6189,3200.0
2006-04-27 14:20:00,21.16,21.16,21.14,21.14,5600.0,13.6125,13.6125,13.5996,13.5996,5600.0
2006-04-27 14:25:00,21.14,21.16,21.13,21.16,6200.0,13.5996,13.6125,13.5932,13.6125,6200.0
2006-04-27 14:30:00,21.16,21.16,21.13,21.13,3600.0,13.6125,13.6125,13.5932,13.5932,3600.0
2006-04-27 14:35:00,21.13,21.16,21.13,21.16,2600.0,13.5932,13.6125,13.5932,13.6125,2600.0
2006-04-27 14:40:00,21.18,21.19,21.18,21.18,1600.0,13.6253,13.6318,13.6253,13.6253,1600.0
2006-04-27 14:45:00,21.18,21.2,21.18,21.18,5200.0,13.6253,13.6382,13.6253,13.6253,5200.0
2006-04-27 14:50:00,21.17,21.19,21.17,21.18,5400.0,13.6189,13.6318,13.6189,13.6253,5400.0
2006-04-27 14:55:00,21.17,21.17,21.16,21.16,2000.0,13.6189,13.6189,13.6125,13.6125,2000.0
2006-04-27 15:00:00,21.17,21.19,21.17,21.19,3200.0,13.6189,13.6318,13.6189,13.6318,3200.0
2006-04-27 15:05:00,21.18,21.2,21.18,21.18,3400.0,13.6253,13.6382,13.6253,13.6253,3400.0
2006-04-27 15:10:00,21.18,21.18,21.17,21.17,7600.0,13.6253,13.6253,13.6189,13.6189,7600.0
2006-04-27 15:15:00,21.17,21.17,21.14,21.15,4600.0,13.6189,13.6189,13.5996,13.606,4600.0
2006-04-27 15:20:00,21.14,21.14,21.13,21.13,3800.0,13.5996,13.5996,13.5932,13.5932,3800.0
2006-04-27 15:25:00,21.13,21.13,21.12,21.12,4200.0,13.5932,13.5932,13.5867,13.5867,4200.0
2006-04-27 15:30:00,21.12,21.13,21.11,21.11,4400.0,13.5867,13.5932,13.5803,13.5803,4400.0
2006-04-27 15:35:00,21.11,21.13,21.1,21.13,13200.0,13.5803,13.5932,13.5739,13.5932,13200.0
2006-04-27 15:40:00,21.12,21.13,21.11,21.11,13600.0,13.5867,13.5932,13.5803,13.5803,13600.0
2006-04-27 15:45:00,21.11,21.13,21.11,21.13,9200.0,13.5803,13.5932,13.5803,13.5932,9200.0
2006-04-27 15:50:00,21.12,21.12,21.09,21.1,26000.0,13.5867,13.5867,13.5674,13.5739,26000.0
2006-04-27 15:55:00,21.1,21.1,21.07,21.07,25600.0,13.5739,13.5739,13.5546,13.5546,25600.0
2006-04-28 09:30:00,21.07,21.07,20.99,21.0,14600.0,13.5546,13.5546,13.5031,13.5095,14600.0
2006-04-28 09:35:00,20.99,21.09,20.98,21.08,23200.0,13.5031,13.5674,13.4967,13.561,23200.0
2006-04-28 09:40:00,21.06,21.06,21.04,21.04,4200.0,13.5481,13.5481,13.5353,13.5353,4200.0
2006-04-28 09:45:00,21.03,21.09,21.03,21.07,15000.0,13.5288,13.5674,13.5288,13.5546,15000.0
2006-04-28 09:50:00,21.07,21.07,21.05,21.06,3400.0,13.5546,13.5546,13.5417,13.5481,3400.0
2006-04-28 09:55:00,21.03,21.04,21.03,21.03,3200.0,13.5288,13.5353,13.5288,13.5288,3200.0
2006-04-28 10:00:00,21.03,21.07,21.03,21.07,6800.0,13.5288,13.5546,13.5288,13.5546,6800.0
2006-04-28 10:05:00,21.11,21.11,21.11,21.11,3200.0,13.5803,13.5803,13.5803,13.5803,3200.0
2006-04-28 10:10:00,21.11,21.16,21.11,21.16,6800.0,13.5803,13.6125,13.5803,13.6125,6800.0
2006-04-28 10:15:00,21.17,21.24,21.17,21.2,14400.0,13.6189,13.6639,13.6189,13.6382,14400.0
2006-04-28 10:20:00,21.18,21.2,21.18,21.18,2400.0,13.6253,13.6382,13.6253,13.6253,2400.0
2006-04-28 10:25:00,21.18,21.24,21.17,21.24,24000.0,13.6253,13.6639,13.6189,13.6639,24000.0
2006-04-28 10:30:00,21.21,21.21,21.14,21.14,15200.0,13.6446,13.6446,13.5996,13.5996,15200.0
2006-04-28 10:35:00,21.15,21.18,21.14,21.18,1800.0,13.606,13.6253,13.5996,13.6253,1800.0
2006-04-28 10:40:00,21.18,21.18,21.11,21.11,13800.0,13.6253,13.6253,13.5803,13.5803,13800.0
2006-04-28 10:45:00,21.11,21.15,21.11,21.13,7000.0,13.5803,13.606,13.5803,13.5932,7000.0
2006-04-28 10:50:00,21.14,21.15,21.11,21.11,6000.0,13.5996,13.606,13.5803,13.5803,6000.0
2006-04-28 10:55:00,21.12,21.15,21.1,21.1,5200.0,13.5867,13.606,13.5739,13.5739,5200.0
2006-04-28 11:00:00,21.08,21.11,21.08,21.11,4000.0,13.561,13.5803,13.561,13.5803,4000.0
2006-04-28 11:05:00,21.11,21.15,21.11,21.15,4400.0,13.5803,13.606,13.5803,13.606,4400.0
2006-04-28 11:10:00,21.15,21.15,21.15,21.15,800.0,13.606,13.606,13.606,13.606,800.0
2006-04-28 11:15:00,21.15,21.15,21.14,21.14,4000.0,13.606,13.606,13.5996,13.5996,4000.0
2006-04-28 11:20:00,21.11,21.11,21.1,21.1,1400.0,13.5803,13.5803,13.5739,13.5739,1400.0
2006-04-28 11:25:00,21.1,21.1,21.08,21.1,2200.0,13.5739,13.5739,13.561,13.5739,2200.0
2006-04-28 11:30:00,21.09,21.14,21.09,21.11,99000.0,13.5674,13.5996,13.5674,13.5803,99000.0
2006-04-28 11:35:00,21.1,21.1,21.06,21.1,3400.0,13.5739,13.5739,13.5481,13.5739,3400.0
2006-04-28 11:40:00,21.06,21.09,21.06,21.08,2200.0,13.5481,13.5674,13.5481,13.561,2200.0
2006-04-28 11:45:00,21.08,21.08,21.07,21.08,90600.0,13.561,13.561,13.5546,13.561,90600.0
2006-04-28 11:50:00,21.08,21.08,21.06,21.06,1200.0,13.561,13.561,13.5481,13.5481,1200.0
2006-04-28 11:55:00,21.07,21.08,21.07,21.07,1200.0,13.5546,13.561,13.5546,13.5546,1200.0
2006-04-28 12:00:00,21.06,21.08,21.04,21.04,2000.0,13.5481,13.561,13.5353,13.5353,2000.0
2006-04-28 12:05:00,21.04,21.04,21.02,21.02,4000.0,13.5353,13.5353,13.5224,13.5224,4000.0
2006-04-28 12:10:00,21.0,21.02,21.0,21.01,4800.0,13.5095,13.5224,13.5095,13.516,4800.0
2006-04-28 12:15:00,21.01,21.03,21.01,21.02,1800.0,13.516,13.5288,13.516,13.5224,1800.0
2006-04-28 12:20:00,21.02,21.03,21.02,21.03,2600.0,13.5224,13.5288,13.5224,13.5288,2600.0
2006-04-28 12:25:00,21.03,21.03,21.03,21.03,800.0,13.5288,13.5288,13.5288,13.5288,800.0
2006-04-28 12:30:00,21.01,21.02,21.01,21.02,2600.0,13.516,13.5224,13.516,13.5224,2600.0
2006-04-28 12:35:00,21.02,21.03,21.01,21.02,4200.0,13.5224,13.5288,13.516,13.5224,4200.0
2006-04-28 12:40:00,21.02,21.02,20.97,21.0,26200.0,13.5224,13.5224,13.4902,13.5095,26200.0
2006-04-28 12:45:00,20.99,21.0,20.99,21.0,4800.0,13.5031,13.5095,13.5031,13.5095,4800.0
2006-04-28 12:50:00,21.0,21.01,21.0,21.0,4400.0,13.5095,13.516,13.5095,13.5095,4400.0
2006-04-28 12:55:00,21.0,21.01,21.0,21.01,1400.0,13.5095,13.516,13.5095,13.516,1400.0
2006-04-28 13:00:00,21.0,21.0,20.99,20.99,3000.0,13.5095,13.5095,13.5031,13.5031,3000.0
2006-04-28 13:05:00,20.99,21.0,20.99,21.0,14000.0,13.5031,13.5095,13.5031,13.5095,14000.0
2006-04-28 13:10:00,21.0,21.04,21.0,21.0,8400.0,13.5095,13.5353,13.5095,13.5095,8400.0
2006-04-28 13:15:00,21.0,21.0,20.99,20.99,2600.0,13.5095,13.5095,13.5031,13.5031,2600.0
2006-04-28 13:20:00,20.99,20.99,20.97,20.98,3400.0,13.5031,13.5031,13.4902,13.4967,3400.0
2006-04-28 13:25:00,20.97,21.0,20.97,20.98,3600.0,13.4902,13.5095,13.4902,13.4967,3600.0
2006-04-28 13:30:00,20.97,20.98,20.94,20.98,11200.0,13.4902,13.4967,13.4709,13.4967,11200.0
2006-04-28 13:35:00,20.99,21.01,20.97,21.01,3800.0,13.5031,13.516,13.4902,13.516,3800.0
2006-04-28 13:40:00,21.01,21.02,20.99,21.0,2000.0,13.516,13.5224,13.5031,13.5095,2000.0
2006-04-28 13:45:00,20.99,20.99,20.97,20.98,2600.0,13.5031,13.5031,13.4902,13.4967,2600.0
2006-04-28 13:50:00,20.98,20.98,20.97,20.97,4600.0,13.4967,13.4967,13.4902,13.4902,4600.0
2006-04-28 13:55:00,20.96,20.96,20.96,20.96,600.0,13.4838,13.4838,13.4838,13.4838,600.0
2006-04-28 14:00:00,20.97,20.97,20.91,20.91,14200.0,13.4902,13.4902,13.4516,13.4516,14200.0
2006-04-28 14:05:00,20.91,20.91,20.9,20.9,2200.0,13.4516,13.4516,13.4452,13.4452,2200.0
2006-04-28 14:10:00,20.92,20.93,20.92,20.93,800.0,13.4581,13.4645,13.4581,13.4645,800.0
2006-04-28 14:15:00,20.93,20.93,20.91,20.91,4000.0,13.4645,13.4645,13.4516,13.4516,4000.0
2006-04-28 14:20:00,20.91,20.91,20.9,20.91,2200.0,13.4516,13.4516,13.4452,13.4516,2200.0
2006-04-28 14:25:00,20.91,20.92,20.91,20.92,4800.0,13.4516,13.4581,13.4516,13.4581,4800.0
2006-04-28 14:30:00,20.91,20.91,20.9,20.91,4000.0,13.4516,13.4516,13.4452,13.4516,4000.0
2006-04-28 14:35:00,20.91,20.91,20.88,20.88,12400.0,13.4516,13.4516,13.4323,13.4323,12400.0
2006-04-28 14:40:00,20.89,20.9,20.88,20.89,10400.0,13.4388,13.4452,13.4323,13.4388,10400.0
2006-04-28 14:45:00,20.89,20.89,20.87,20.87,6800.0,13.4388,13.4388,13.4259,13.4259,6800.0
2006-04-28 14:50:00,20.86,20.87,20.83,20.83,23400.0,13.4195,13.4259,13.4002,13.4002,23400.0
2006-04-28 14:55:00,20.85,20.86,20.84,20.86,30800.0,13.413,13.4195,13.4066,13.4195,30800.0
2006-04-28 15:00:00,20.86,20.89,20.85,20.89,11600.0,13.4195,13.4388,13.413,13.4388,11600.0
2006-04-28 15:05:00,20.87,20.87,20.84,20.85,13800.0,13.4259,13.4259,13.4066,13.413,13800.0
2006-04-28 15:10:00,20.85,20.86,20.84,20.86,7800.0,13.413,13.4195,13.4066,13.4195,7800.0
2006-04-28 15:15:00,20.86,20.87,20.86,20.86,11000.0,13.4195,13.4259,13.4195,13.4195,11000.0
2006-04-28 15:20:00,20.86,20.9,20.86,20.9,6800.0,13.4195,13.4452,13.4195,13.4452,6800.0
2006-04-28 15:25:00,20.89,20.92,20.89,20.9,5000.0,13.4388,13.4581,13.4388,13.4452,5000.0
2006-04-28 15:30:00,20.9,20.93,20.9,20.92,13600.0,13.4452,13.4645,13.4452,13.4581,13600.0
2006-04-28 15:35:00,20.92,20.94,20.92,20.94,5000.0,13.4581,13.4709,13.4581,13.4709,5000.0
2006-04-28 15:40:00,20.94,20.95,20.93,20.95,7600.0,13.4709,13.4774,13.4645,13.4774,7600.0
2006-04-28 15:45:00,20.94,20.94,20.92,20.92,26600.0,13.4709,13.4709,13.4581,13.4581,26600.0
2006-04-28 15:50:00,20.92,20.92,20.9,20.9,33200.0,13.4581,13.4581,13.4452,13.4452,33200.0
2006-04-28 15:55:00,20.9,20.91,20.87,20.87,36000.0,13.4452,13.4516,13.4259,13.4259,36000.0
2006-05-01 09:30:00,21.06,21.14,21.06,21.13,19000.0,13.5481,13.5996,13.5481,13.5932,19000.0
2006-05-01 09:35:00,21.16,21.23,21.14,21.21,16800.0,13.6125,13.6575,13.5996,13.6446,16800.0
2006-05-01 09:40:00,21.21,21.21,21.16,21.16,9600.0,13.6446,13.6446,13.6125,13.6125,9600.0
2006-05-01 09:45:00,21.14,21.14,21.02,21.03,13600.0,13.5996,13.5996,13.5224,13.5288,13600.0
2006-05-01 09:50:00,21.02,21.17,21.0,21.17,12400.0,13.5224,13.6189,13.5095,13.6189,12400.0
2006-05-01 09:55:00,21.17,21.23,21.14,21.18,19200.0,13.6189,13.6575,13.5996,13.6253,19200.0
2006-05-01 10:00:00,21.21,21.21,21.15,21.19,12800.0,13.6446,13.6446,13.606,13.6318,12800.0
2006-05-01 10:05:00,21.22,21.3,21.21,21.3,13200.0,13.6511,13.7025,13.6446,13.7025,13200.0
2006-05-01 10:10:00,21.3,21.32,21.2,21.21,15400.0,13.7025,13.7154,13.6382,13.6446,15400.0
2006-05-01 10:15:00,21.21,21.23,21.17,21.22,13200.0,13.6446,13.6575,13.6189,13.6511,13200.0
2006-05-01 10:20:00,21.22,21.25,21.22,21.25,6800.0,13.6511,13.6704,13.6511,13.6704,6800.0
2006-05-01 10:25:00,21.25,21.25,21.21,21.22,7400.0,13.6704,13.6704,13.6446,13.6511,7400.0
2006-05-01 10:30:00,21.22,21.25,21.22,21.25,9200.0,13.6511,13.6704,13.6511,13.6704,9200.0
2006-05-01 10:35:00,21.25,21.25,21.18,21.19,17400.0,13.6704,13.6704,13.6253,13.6318,17400.0
2006-05-01 10:40:00,21.2,21.22,21.19,21.21,9800.0,13.6382,13.6511,13.6318,13.6446,9800.0
2006-05-01 10:45:00,21.21,21.24,21.2,21.23,8400.0,13.6446,13.6639,13.6382,13.6575,8400.0
2006-05-01 10:50:00,21.22,21.22,21.22,21.22,2000.0,13.6511,13.6511,13.6511,13.6511,2000.0
2006-05-01 10:55:00,21.22,21.22,21.21,21.22,5800.0,13.6511,13.6511,13.6446,13.6511,5800.0
2006-05-01 11:00:00,21.22,21.23,21.22,21.23,5200.0,13.6511,13.6575,13.6511,13.6575,5200.0
2006-05-01 11:05:00,21.22,21.22,21.19,21.19,9800.0,13.6511,13.6511,13.6318,13.6318,9800.0
2006-05-01 11:10:00,21.19,21.21,21.19,21.2,27600.0,13.6318,13.6446,13.6318,13.6382,27600.0
2006-05-01 11:15:00,21.21,21.24,21.21,21.24,14800.0,13.6446,13.6639,13.6446,13.6639,14800.0
2006-05-01 11:20:00,21.24,21.25,21.22,21.24,11800.0,13.6639,13.6704,13.6511,13.6639,11800.0
2006-05-01 11:25:00,21.24,21.25,21.24,21.25,4800.0,13.6639,13.6704,13.6639,13.6704,4800.0
2006-05-01 11:30:00,21.25,21.28,21.23,21.28,5600.0,13.6704,13.6897,13.6575,13.6897,5600.0
2006-05-01 11:35:00,21.28,21.28,21.25,21.27,4400.0,13.6897,13.6897,13.6704,13.6832,4400.0
2006-05-01 11:40:00,21.27,21.27,21.24,21.24,7400.0,13.6832,13.6832,13.6639,13.6639,7400.0
2006-05-01 11:45:00,21.24,21.27,21.23,21.27,9000.0,13.6639,13.6832,13.6575,13.6832,9000.0
2006-05-01 11:50:00,21.27,21.27,21.25,21.27,5000.0,13.6832,13.6832,13.6704,13.6832,5000.0
2006-05-01 11:55:00,21.27,21.27,21.25,21.25,5400.0,13.6832,13.6832,13.6704,13.6704,5400.0
2006-05-01 12:00:00,21.27,21.27,21.25,21.26,7000.0,13.6832,13.6832,13.6704,13.6768,7000.0
2006-05-01 12:05:00,21.26,21.27,21.25,21.27,6200.0,13.6768,13.6832,13.6704,13.6832,6200.0
2006-05-01 12:10:00,21.25,21.27,21.25,21.27,4400.0,13.6704,13.6832,13.6704,13.6832,4400.0
2006-05-01 12:15:00,21.25,21.27,21.25,21.25,7400.0,13.6704,13.6832,13.6704,13.6704,7400.0
2006-05-01 12:20:00,21.27,21.27,21.25,21.25,5200.0,13.6832,13.6832,13.6704,13.6704,5200.0
2006-05-01 12:25:00,21.24,21.24,21.2,21.21,6200.0,13.6639,13.6639,13.6382,13.6446,6200.0
2006-05-01 12:30:00,21.2,21.21,21.2,21.21,4600.0,13.6382,13.6446,13.6382,13.6446,4600.0
2006-05-01 12:35:00,21.2,21.2,21.18,21.18,14400.0,13.6382,13.6382,13.6253,13.6253,14400.0
2006-05-01 12:40:00,21.18,21.2,21.17,21.18,18800.0,13.6253,13.6382,13.6189,13.6253,18800.0
2006-05-01 12:45:00,21.18,21.18,21.17,21.18,14600.0,13.6253,13.6253,13.6189,13.6253,14600.0
2006-05-01 12:50:00,21.18,21.18,21.17,21.18,14800.0,13.6253,13.6253,13.6189,13.6253,14800.0
2006-05-01 12:55:00,21.18,21.18,21.17,21.18,14600.0,13.6253,13.6253,13.6189,13.6253,14600.0
2006-05-01 13:00:00,21.18,21.18,21.17,21.18,18000.0,13.6253,13.6253,13.6189,13.6253,18000.0
2006-05-01 13:05:00,21.18,21.19,21.18,21.19,12800.0,13.6253,13.6318,13.6253,13.6318,12800.0
2006-05-01 13:10:00,21.19,21.21,21.19,21.21,2800.0,13.6318,13.6446,13.6318,13.6446,2800.0
2006-05-01 13:15:00,21.21,21.23,21.21,21.23,6800.0,13.6446,13.6575,13.6446,13.6575,6800.0
2006-05-01 13:20:00,21.24,21.27,21.24,21.25,15800.0,13.6639,13.6832,13.6639,13.6704,15800.0
2006-05-01 13:25:00,21.25,21.3,21.25,21.29,31600.0,13.6704,13.7025,13.6704,13.6961,31600.0
2006-05-01 13:30:00,21.29,21.32,21.29,21.32,3000.0,13.6961,13.7154,13.6961,13.7154,3000.0
2006-05-01 13:35:00,21.32,21.32,21.31,21.31,14000.0,13.7154,13.7154,13.709,13.709,14000.0
2006-05-01 13:40:00,21.31,21.32,21.3,21.32,18800.0,13.709,13.7154,13.7025,13.7154,18800.0
2006-05-01 13:45:00,21.32,21.32,21.32,21.32,10600.0,13.7154,13.7154,13.7154,13.7154,10600.0
2006-05-01 13:50:00,21.32,21.32,21.31,21.31,5800.0,13.7154,13.7154,13.709,13.709,5800.0
2006-05-01 13:55:00,21.31,21.32,21.3,21.32,13200.0,13.709,13.7154,13.7025,13.7154,13200.0
2006-05-01 14:00:00,21.32,21.32,21.31,21.31,24800.0,13.7154,13.7154,13.709,13.709,24800.0
2006-05-01 14:05:00,21.31,21.31,21.3,21.31,9400.0,13.709,13.709,13.7025,13.709,9400.0
2006-05-01 14:10:00,21.31,21.33,21.31,21.33,16200.0,13.709,13.7218,13.709,13.7218,16200.0
2006-05-01 14:15:00,21.33,21.33,21.32,21.32,20200.0,13.7218,13.7218,13.7154,13.7154,20200.0
2006-05-01 14:20:00,21.32,21.35,21.32,21.35,14800.0,13.7154,13.7347,13.7154,13.7347,14800.0
2006-05-01 14:25:00,21.35,21.38,21.35,21.37,15600.0,13.7347,13.754,13.7347,13.7476,15600.0
2006-05-01 14:30:00,21.36,21.38,21.36,21.38,9200.0,13.7411,13.754,13.7411,13.754,9200.0
2006-05-01 14:35:00,21.38,21.42,21.38,21.42,31800.0,13.754,13.7797,13.754,13.7797,31800.0
2006-05-01 14:40:00,21.42,21.42,21.41,21.42,8200.0,13.7797,13.7797,13.7733,13.7797,8200.0
2006-05-01 14:45:00,21.42,21.42,21.41,21.42,8600.0,13.7797,13.7797,13.7733,13.7797,8600.0
2006-05-01 14:50:00,21.42,21.42,21.41,21.41,19800.0,13.7797,13.7797,13.7733,13.7733,19800.0
2006-05-01 14:55:00,21.42,21.42,21.39,21.39,11000.0,13.7797,13.7797,13.7604,13.7604,11000.0
2006-05-01 15:00:00,21.38,21.4,21.38,21.4,29800.0,13.754,13.7669,13.754,13.7669,29800.0
2006-05-01 15:05:00,21.41,21.41,21.4,21.4,12800.0,13.7733,13.7733,13.7669,13.7669,12800.0
2006-05-01 15:10:00,21.4,21.4,21.4,21.4,19600.0,13.7669,13.7669,13.7669,13.7669,19600.0
2006-05-01 15:15:00,21.4,21.41,21.36,21.36,17600.0,13.7669,13.7733,13.7411,13.7411,17600.0
2006-05-01 15:20:00,21.35,21.36,21.25,21.27,47600.0,13.7347,13.7411,13.6704,13.6832,47600.0
2006-05-01 15:25:00,21.27,21.28,21.25,21.25,26000.0,13.6832,13.6897,13.6704,13.6704,26000.0
2006-05-01 15:30:00,21.25,21.27,21.25,21.26,35600.0,13.6704,13.6832,13.6704,13.6768,35600.0
2006-05-01 15:35:00,21.27,21.27,21.21,21.22,26600.0,13.6832,13.6832,13.6446,13.6511,26600.0
2006-05-01 15:40:00,21.22,21.25,21.21,21.22,39400.0,13.6511,13.6704,13.6446,13.6511,39400.0
2006-05-01 15:45:00,21.22,21.28,21.2,21.27,35600.0,13.6511,13.6897,13.6382,13.6832,35600.0
2006-05-01 15:50:00,21.27,21.28,21.25,21.28,44000.0,13.6832,13.6897,13.6704,13.6897,44000.0
2006-05-01 15:55:00,21.28,21.29,21.27,21.29,123000.0,13.6897,13.6961,13.6832,13.6961,123000.0
2006-05-02 09:30:00,21.39,21.41,21.32,21.4,19400.0,13.7604,13.7733,13.7154,13.7669,19400.0
2006-05-02 09:35:00,21.4,21.41,21.33,21.34,10000.0,13.7669,13.7733,13.7218,13.7283,10000.0
2006-05-02 09:40:00,21.35,21.35,21.35,21.35,53600.0,13.7347,13.7347,13.7347,13.7347,53600.0
2006-05-02 09:45:00,21.35,21.38,21.33,21.35,17000.0,13.7347,13.754,13.7218,13.7347,17000.0
2006-05-02 09:50:00,21.36,21.41,21.36,21.39,6800.0,13.7411,13.7733,13.7411,13.7604,6800.0
2006-05-02 09:55:00,21.39,21.41,21.39,21.41,20400.0,13.7604,13.7733,13.7604,13.7733,20400.0
2006-05-02 10:00:00,21.41,21.42,21.38,21.38,18800.0,13.7733,13.7797,13.754,13.754,18800.0
2006-05-02 10:05:00,21.38,21.38,21.36,21.36,14200.0,13.754,13.754,13.7411,13.7411,14200.0
2006-05-02 10:10:00,21.36,21.41,21.36,21.4,7400.0,13.7411,13.7733,13.7411,13.7669,7400.0
2006-05-02 10:15:00,21.38,21.38,21.36,21.36,9200.0,13.754,13.754,13.7411,13.7411,9200.0
2006-05-02 10:20:00,21.36,21.4,21.35,21.38,6800.0,13.7411,13.7669,13.7347,13.754,6800.0
2006-05-02 10:25:00,21.4,21.43,21.38,21.43,26600.0,13.7669,13.7862,13.754,13.7862,26600.0
2006-05-02 10:30:00,21.43,21.43,21.38,21.38,47200.0,13.7862,13.7862,13.754,13.754,47200.0
2006-05-02 10:35:00,21.38,21.38,21.33,21.34,27200.0,13.754,13.754,13.7218,13.7283,27200.0
2006-05-02 10:40:00,21.34,21.34,21.32,21.32,12000.0,13.7283,13.7283,13.7154,13.7154,12000.0
2006-05-02 10:45:00,21.32,21.32,21.3,21.32,18400.0,13.7154,13.7154,13.7025,13.7154,18400.0
2006-05-02 10:50:00,21.32,21.32,21.24,21.28,24600.0,13.7154,13.7154,13.6639,13.6897,24600.0
2006-05-02 10:55:00,21.28,21.32,21.28,21.3,8800.0,13.6897,13.7154,13.6897,13.7025,8800.0
2006-05-02 11:00:00,21.31,21.34,21.31,21.34,11800.0,13.709,13.7283,13.709,13.7283,11800.0
2006-05-02 11:05:00,21.33,21.33,21.31,21.31,8400.0,13.7218,13.7218,13.709,13.709,8400.0
2006-05-02 11:10:00,21.31,21.31,21.27,21.27,3800.0,13.709,13.709,13.6832,13.6832,3800.0
2006-05-02 11:15:00,21.27,21.31,21.26,21.31,19400.0,13.6832,13.709,13.6768,13.709,19400.0
2006-05-02 11:20:00,21.31,21.32,21.3,21.31,6600.0,13.709,13.7154,13.7025,13.709,6600.0
2006-05-02 11:25:00,21.31,21.31,21.3,21.3,3600.0,13.709,13.709,13.7025,13.7025,3600.0
2006-05-02 11:30:00,21.3,21.3,21.28,21.3,6400.0,13.7025,13.7025,13.6897,13.7025,6400.0
2006-05-02 11:35:00,21.3,21.3,21.3,21.3,4800.0,13.7025,13.7025,13.7025,13.7025,4800.0
2006-05-02 11:40:00,21.3,21.3,21.25,21.26,19200.0,13.7025,13.7025,13.6704,13.6768,19200.0
2006-05-02 11:45:00,21.26,21.28,21.25,21.28,9000.0,13.6768,13.6897,13.6704,13.6897,9000.0
2006-05-02 11:50:00,21.28,21.28,21.27,21.28,2600.0,13.6897,13.6897,13.6832,13.6897,2600.0
2006-05-02 11:55:00,21.27,21.3,21.27,21.3,7600.0,13.6832,13.7025,13.6832,13.7025,7600.0
2006-05-02 12:00:00,21.27,21.28,21.27,21.28,1600.0,13.6832,13.6897,13.6832,13.6897,1600.0
2006-05-02 12:05:00,21.27,21.27,21.26,21.26,2000.0,13.6832,13.6832,13.6768,13.6768,2000.0
2006-05-02 12:10:00,21.25,21.26,21.25,21.26,5400.0,13.6704,13.6768,13.6704,13.6768,5400.0
2006-05-02 12:15:00,21.25,21.26,21.25,21.26,6000.0,13.6704,13.6768,13.6704,13.6768,6000.0
2006-05-02 12:20:00,21.26,21.26,21.25,21.26,8800.0,13.6768,13.6768,13.6704,13.6768,8800.0
2006-05-02 12:25:00,21.25,21.25,21.25,21.25,6600.0,13.6704,13.6704,13.6704,13.6704,6600.0
2006-05-02 12:30:00,21.25,21.26,21.24,21.26,11200.0,13.6704,13.6768,13.6639,13.6768,11200.0
2006-05-02 12:35:00,21.28,21.3,21.28,21.29,12400.0,13.6897,13.7025,13.6897,13.6961,12400.0
2006-05-02 12:40:00,21.29,21.29,21.27,21.27,8800.0,13.6961,13.6961,13.6832,13.6832,8800.0
2006-05-02 12:45:00,21.27,21.27,21.26,21.27,4200.0,13.6832,13.6832,13.6768,13.6832,4200.0
2006-05-02 12:50:00,21.27,21.27,21.27,21.27,6000.0,13.6832,13.6832,13.6832,13.6832,6000.0
2006-05-02 12:55:00,21.28,21.29,21.28,21.29,2600.0,13.6897,13.6961,13.6897,13.6961,2600.0
2006-05-02 13:00:00,21.29,21.31,21.29,21.31,4600.0,13.6961,13.709,13.6961,13.709,4600.0
2006-05-02 13:05:00,21.31,21.31,21.3,21.3,2800.0,13.709,13.709,13.7025,13.7025,2800.0
2006-05-02 13:10:00,21.3,21.3,21.28,21.28,5800.0,13.7025,13.7025,13.6897,13.6897,5800.0
2006-05-02 13:15:00,21.28,21.3,21.28,21.29,6600.0,13.6897,13.7025,13.6897,13.6961,6600.0
2006-05-02 13:20:00,21.29,21.32,21.29,21.3,2600.0,13.6961,13.7154,13.6961,13.7025,2600.0
2006-05-02 13:25:00,21.3,21.3,21.29,21.29,1200.0,13.7025,13.7025,13.6961,13.6961,1200.0
2006-05-02 13:30:00,21.29,21.3,21.27,21.29,4400.0,13.6961,13.7025,13.6832,13.6961,4400.0
2006-05-02 13:35:00,21.3,21.3,21.28,21.29,3800.0,13.7025,13.7025,13.6897,13.6961,3800.0
2006-05-02 13:40:00,21.29,21.34,21.29,21.34,8400.0,13.6961,13.7283,13.6961,13.7283,8400.0
2006-05-02 13:45:00,21.32,21.32,21.32,21.32,600.0,13.7154,13.7154,13.7154,13.7154,600.0
2006-05-02 13:50:00,21.31,21.35,21.31,21.35,10800.0,13.709,13.7347,13.709,13.7347,10800.0
2006-05-02 13:55:00,21.35,21.35,21.33,21.34,2000.0,13.7347,13.7347,13.7218,13.7283,2000.0
2006-05-02 14:00:00,21.34,21.34,21.33,21.33,2400.0,13.7283,13.7283,13.7218,13.7218,2400.0
2006-05-02 14:05:00,21.34,21.34,21.32,21.32,5200.0,13.7283,13.7283,13.7154,13.7154,5200.0
2006-05-02 14:10:00,21.33,21.36,21.33,21.36,16400.0,13.7218,13.7411,13.7218,13.7411,16400.0
2006-05-02 14:15:00,21.36,21.36,21.35,21.35,4200.0,13.7411,13.7411,13.7347,13.7347,4200.0
2006-05-02 14:20:00,21.35,21.35,21.33,21.34,4800.0,13.7347,13.7347,13.7218,13.7283,4800.0
2006-05-02 14:25:00,21.33,21.34,21.31,21.32,6000.0,13.7218,13.7283,13.709,13.7154,6000.0
2006-05-02 14:30:00,21.31,21.31,21.3,21.31,5600.0,13.709,13.709,13.7025,13.709,5600.0
2006-05-02 14:35:00,21.31,21.33,21.29,21.33,14000.0,13.709,13.7218,13.6961,13.7218,14000.0
2006-05-02 14:40:00,21.33,21.35,21.32,21.33,16200.0,13.7218,13.7347,13.7154,13.7218,16200.0
2006-05-02 14:45:00,21.33,21.33,21.33,21.33,5600.0,13.7218,13.7218,13.7218,13.7218,5600.0
2006-05-02 14:50:00,21.33,21.33,21.33,21.33,2200.0,13.7218,13.7218,13.7218,13.7218,2200.0
2006-05-02 14:55:00,21.33,21.33,21.32,21.33,5600.0,13.7218,13.7218,13.7154,13.7218,5600.0
2006-05-02 15:00:00,21.33,21.34,21.32,21.34,6400.0,13.7218,13.7283,13.7154,13.7283,6400.0
2006-05-02 15:05:00,21.34,21.34,21.32,21.32,3600.0,13.7283,13.7283,13.7154,13.7154,3600.0
2006-05-02 15:10:00,21.32,21.32,21.28,21.29,14000.0,13.7154,13.7154,13.6897,13.6961,14000.0
2006-05-02 15:15:00,21.29,21.29,21.29,21.29,4800.0,13.6961,13.6961,13.6961,13.6961,4800.0
2006-05-02 15:20:00,21.29,21.29,21.27,21.28,11400.0,13.6961,13.6961,13.6832,13.6897,11400.0
2006-05-02 15:25:00,21.28,21.29,21.27,21.28,4800.0,13.6897,13.6961,13.6832,13.6897,4800.0
2006-05-02 15:30:00,21.28,21.28,21.27,21.28,2800.0,13.6897,13.6897,13.6832,13.6897,2800.0
2006-05-02 15:35:00,21.28,21.29,21.27,21.29,17200.0,13.6897,13.6961,13.6832,13.6961,17200.0
2006-05-02 15:40:00,21.28,21.29,21.28,21.29,3400.0,13.6897,13.6961,13.6897,13.6961,3400.0
2006-05-02 15:45:00,21.29,21.29,21.27,21.28,14600.0,13.6961,13.6961,13.6832,13.6897,14600.0
2006-05-02 15:50:00,21.28,21.28,21.27,21.27,11000.0,13.6897,13.6897,13.6832,13.6832,11000.0
2006-05-02 15:55:00,21.27,21.29,21.27,21.28,45400.0,13.6832,13.6961,13.6832,13.6897,45400.0
2006-05-03 09:30:00,21.25,21.27,21.18,21.2,12000.0,13.6704,13.6832,13.6253,13.6382,12000.0
2006-05-03 09:35:00,21.2,21.21,21.19,21.2,9200.0,13.6382,13.6446,13.6318,13.6382,9200.0
2006-05-03 09:40:00,21.23,21.23,21.19,21.2,3800.0,13.6575,13.6575,13.6318,13.6382,3800.0
2006-05-03 09:45:00,21.2,21.23,21.18,21.23,10800.0,13.6382,13.6575,13.6253,13.6575,10800.0
2006-05-03 09:50:00,21.25,21.28,21.25,21.25,3200.0,13.6704,13.6897,13.6704,13.6704,3200.0
2006-05-03 09:55:00,21.24,21.27,21.24,21.25,13600.0,13.6639,13.6832,13.6639,13.6704,13600.0
2006-05-03 10:00:00,21.25,21.25,21.23,21.25,16600.0,13.6704,13.6704,13.6575,13.6704,16600.0
2006-05-03 10:05:00,21.25,21.25,21.24,21.24,4400.0,13.6704,13.6704,13.6639,13.6639,4400.0
2006-05-03 10:10:00,21.24,21.25,21.2,21.25,9200.0,13.6639,13.6704,13.6382,13.6704,9200.0
2006-05-03 10:15:00,21.24,21.27,21.23,21.27,7800.0,13.6639,13.6832,13.6575,13.6832,7800.0
2006-05-03 10:20:00,21.25,21.27,21.24,21.27,8000.0,13.6704,13.6832,13.6639,13.6832,8000.0
2006-05-03 10:25:00,21.27,21.27,21.26,21.26,2400.0,13.6832,13.6832,13.6768,13.6768,2400.0
2006-05-03 10:30:00,21.27,21.34,21.27,21.33,43800.0,13.6832,13.7283,13.6832,13.7218,43800.0
2006-05-03 10:35:00,21.33,21.35,21.33,21.35,11000.0,13.7218,13.7347,13.7218,13.7347,11000.0
2006-05-03 10:40:00,21.36,21.4,21.35,21.38,8800.0,13.7411,13.7669,13.7347,13.754,8800.0
2006-05-03 10:45:00,21.38,21.38,21.35,21.35,3400.0,13.754,13.754,13.7347,13.7347,3400.0
2006-05-03 10:50:00,21.33,21.35,21.33,21.35,7400.0,13.7218,13.7347,13.7218,13.7347,7400.0
2006-05-03 10:55:00,21.36,21.36,21.36,21.36,4600.0,13.7411,13.7411,13.7411,13.7411,4600.0
2006-05-03 11:00:00,21.36,21.41,21.36,21.41,6600.0,13.7411,13.7733,13.7411,13.7733,6600.0
2006-05-03 11:05:00,21.41,21.41,21.4,21.4,4400.0,13.7733,13.7733,13.7669,13.7669,4400.0
2006-05-03 11:10:00,21.4,21.41,21.39,21.39,5000.0,13.7669,13.7733,13.7604,13.7604,5000.0
2006-05-03 11:15:00,21.4,21.41,21.4,21.4,2800.0,13.7669,13.7733,13.7669,13.7669,2800.0
2006-05-03 11:20:00,21.4,21.4,21.39,21.39,14400.0,13.7669,13.7669,13.7604,13.7604,14400.0
2006-05-03 11:25:00,21.4,21.41,21.4,21.41,5200.0,13.7669,13.7733,13.7669,13.7733,5200.0
2006-05-03 11:30:00,21.43,21.43,21.43,21.43,600.0,13.7862,13.7862,13.7862,13.7862,600.0
2006-05-03 11:35:00,21.42,21.42,21.41,21.41,2800.0,13.7797,13.7797,13.7733,13.7733,2800.0
2006-05-03 11:40:00,21.41,21.42,21.41,21.41,3000.0,13.7733,13.7797,13.7733,13.7733,3000.0
2006-05-03 11:45:00,21.4,21.43,21.4,21.42,4400.0,13.7669,13.7862,13.7669,13.7797,4400.0
2006-05-03 11:50:00,21.4,21.42,21.38,21.38,9000.0,13.7669,13.7797,13.754,13.754,9000.0
2006-05-03 11:55:00,21.4,21.4,21.38,21.38,1800.0,13.7669,13.7669,13.754,13.754,1800.0
2006-05-03 12:00:00,21.38,21.38,21.36,21.37,35000.0,13.754,13.754,13.7411,13.7476,35000.0
2006-05-03 12:05:00,21.37,21.38,21.36,21.36,8400.0,13.7476,13.754,13.7411,13.7411,8400.0
2006-05-03 12:10:00,21.36,21.36,21.35,21.36,3600.0,13.7411,13.7411,13.7347,13.7411,3600.0
2006-05-03 12:15:00,21.35,21.36,21.35,21.36,6000.0,13.7347,13.7411,13.7347,13.7411,6000.0
2006-05-03 12:20:00,21.36,21.36,21.36,21.36,2600.0,13.7411,13.7411,13.7411,13.7411,2600.0
2006-05-03 12:25:00,21.36,21.36,21.36,21.36,2600.0,13.7411,13.7411,13.7411,13.7411,2600.0
2006-05-03 12:30:00,21.36,21.38,21.36,21.38,5800.0,13.7411,13.754,13.7411,13.754,5800.0
2006-05-03 12:35:00,21.38,21.39,21.38,21.39,5600.0,13.754,13.7604,13.754,13.7604,5600.0
2006-05-03 12:40:00,21.38,21.38,21.37,21.37,1600.0,13.754,13.754,13.7476,13.7476,1600.0
2006-05-03 12:45:00,21.37,21.39,21.37,21.39,11800.0,13.7476,13.7604,13.7476,13.7604,11800.0
2006-05-03 12:50:00,21.4,21.4,21.39,21.4,11400.0,13.7669,13.7669,13.7604,13.7669,11400.0
2006-05-03 12:55:00,21.4,21.44,21.4,21.43,14600.0,13.7669,13.7926,13.7669,13.7862,14600.0
2006-05-03 13:00:00,21.43,21.46,21.42,21.46,9200.0,13.7862,13.8055,13.7797,13.8055,9200.0
2006-05-03 13:05:00,21.45,21.46,21.44,21.45,8000.0,13.799,13.8055,13.7926,13.799,8000.0
2006-05-03 13:10:00,21.45,21.45,21.42,21.44,183400.0,13.799,13.799,13.7797,13.7926,183400.0
2006-05-03 13:15:00,21.45,21.45,21.45,21.45,200.0,13.799,13.799,13.799,13.799,200.0
2006-05-03 13:20:00,21.43,21.43,21.41,21.42,2600.0,13.7862,13.7862,13.7733,13.7797,2600.0
2006-05-03 13:25:00,21.41,21.41,21.39,21.39,2600.0,13.7733,13.7733,13.7604,13.7604,2600.0
2006-05-03 13:30:00,21.39,21.39,21.36,21.36,3200.0,13.7604,13.7604,13.7411,13.7411,3200.0
2006-05-03 13:35:00,21.37,21.39,21.36,21.38,51000.0,13.7476,13.7604,13.7411,13.754,51000.0
2006-05-03 13:40:00,21.39,21.41,21.39,21.41,4600.0,13.7604,13.7733,13.7604,13.7733,4600.0
2006-05-03 13:45:00,21.39,21.4,21.38,21.38,8200.0,13.7604,13.7669,13.754,13.754,8200.0
2006-05-03 13:50:00,21.38,21.38,21.34,21.34,18000.0,13.754,13.754,13.7283,13.7283,18000.0
2006-05-03 13:55:00,21.34,21.34,21.33,21.33,101800.0,13.7283,13.7283,13.7218,13.7218,101800.0
2006-05-03 14:00:00,21.33,21.35,21.33,21.34,55800.0,13.7218,13.7347,13.7218,13.7283,55800.0
2006-05-03 14:05:00,21.34,21.35,21.3,21.31,5400.0,13.7283,13.7347,13.7025,13.709,5400.0
2006-05-03 14:10:00,21.3,21.3,21.25,21.26,17400.0,13.7025,13.7025,13.6704,13.6768,17400.0
2006-05-03 14:15:00,21.26,21.26,21.23,21.23,8400.0,13.6768,13.6768,13.6575,13.6575,8400.0
2006-05-03 14:20:00,21.22,21.22,21.21,21.22,14800.0,13.6511,13.6511,13.6446,13.6511,14800.0
2006-05-03 14:25:00,21.22,21.24,21.22,21.24,6800.0,13.6511,13.6639,13.6511,13.6639,6800.0
2006-05-03 14:30:00,21.23,21.24,21.22,21.24,7000.0,13.6575,13.6639,13.6511,13.6639,7000.0
2006-05-03 14:35:00,21.23,21.24,21.21,21.22,11800.0,13.6575,13.6639,13.6446,13.6511,11800.0
2006-05-03 14:40:00,21.21,21.28,21.21,21.28,18600.0,13.6446,13.6897,13.6446,13.6897,18600.0
2006-05-03 14:45:00,21.29,21.29,21.29,21.29,9200.0,13.6961,13.6961,13.6961,13.6961,9200.0
2006-05-03 14:50:00,21.29,21.29,21.27,21.27,1800.0,13.6961,13.6961,13.6832,13.6832,1800.0
2006-05-03 14:55:00,21.28,21.28,21.27,21.27,600.0,13.6897,13.6897,13.6832,13.6832,600.0
2006-05-03 15:00:00,21.27,21.3,21.26,21.3,18400.0,13.6832,13.7025,13.6768,13.7025,18400.0
2006-05-03 15:05:00,21.3,21.31,21.3,21.31,7000.0,13.7025,13.709,13.7025,13.709,7000.0
2006-05-03 15:10:00,21.3,21.3,21.27,21.28,13000.0,13.7025,13.7025,13.6832,13.6897,13000.0
2006-05-03 15:15:00,21.27,21.29,21.27,21.29,13800.0,13.6832,13.6961,13.6832,13.6961,13800.0
2006-05-03 15:20:00,21.27,21.28,21.25,21.25,11000.0,13.6832,13.6897,13.6704,13.6704,11000.0
2006-05-03 15:25:00,21.25,21.25,21.23,21.23,3000.0,13.6704,13.6704,13.6575,13.6575,3000.0
2006-05-03 15:30:00,21.23,21.23,21.23,21.23,16200.0,13.6575,13.6575,13.6575,13.6575,16200.0
2006-05-03 15:35:00,21.24,21.26,21.24,21.25,33800.0,13.6639,13.6768,13.6639,13.6704,33800.0
2006-05-03 15:40:00,21.25,21.25,21.23,21.24,19200.0,13.6704,13.6704,13.6575,13.6639,19200.0
2006-05-03 15:45:00,21.24,21.25,21.2,21.2,24000.0,13.6639,13.6704,13.6382,13.6382,24000.0
2006-05-03 15:50:00,21.2,21.27,21.18,21.27,30000.0,13.6382,13.6832,13.6253,13.6832,30000.0
2006-05-03 15:55:00,21.25,21.26,21.25,21.25,77600.0,13.6704,13.6768,13.6704,13.6704,77600.0
2006-05-04 09:30:00,21.31,21.41,21.31,21.35,16800.0,13.709,13.7733,13.709,13.7347,16800.0
2006-05-04 09:35:00,21.34,21.38,21.34,21.36,5600.0,13.7283,13.754,13.7283,13.7411,5600.0
2006-05-04 09:40:00,21.35,21.37,21.34,21.35,3400.0,13.7347,13.7476,13.7283,13.7347,3400.0
2006-05-04 09:45:00,21.34,21.34,21.23,21.23,16400.0,13.7283,13.7283,13.6575,13.6575,16400.0
2006-05-04 09:50:00,21.23,21.23,21.21,21.21,2800.0,13.6575,13.6575,13.6446,13.6446,2800.0
2006-05-04 09:55:00,21.21,21.23,21.2,21.21,6400.0,13.6446,13.6575,13.6382,13.6446,6400.0
2006-05-04 10:00:00,21.22,21.28,21.22,21.28,9600.0,13.6511,13.6897,13.6511,13.6897,9600.0
2006-05-04 10:05:00,21.29,21.33,21.27,21.28,9200.0,13.6961,13.7218,13.6832,13.6897,9200.0
2006-05-04 10:10:00,21.28,21.35,21.28,21.35,13000.0,13.6897,13.7347,13.6897,13.7347,13000.0
2006-05-04 10:15:00,21.35,21.35,21.3,21.3,9600.0,13.7347,13.7347,13.7025,13.7025,9600.0
2006-05-04 10:20:00,21.3,21.31,21.29,21.3,12800.0,13.7025,13.709,13.6961,13.7025,12800.0
2006-05-04 10:25:00,21.3,21.31,21.29,21.29,23400.0,13.7025,13.709,13.6961,13.6961,23400.0
2006-05-04 10:30:00,21.29,21.29,21.29,21.29,5000.0,13.6961,13.6961,13.6961,13.6961,5000.0
2006-05-04 10:35:00,21.3,21.33,21.3,21.33,180000.0,13.7025,13.7218,13.7025,13.7218,180000.0
2006-05-04 10:40:00,21.33,21.33,21.33,21.33,2600.0,13.7218,13.7218,13.7218,13.7218,2600.0
2006-05-04 10:45:00,21.34,21.34,21.34,21.34,200.0,13.7283,13.7283,13.7283,13.7283,200.0
2006-05-04 10:50:00,21.34,21.36,21.33,21.36,13000.0,13.7283,13.7411,13.7218,13.7411,13000.0
2006-05-04 10:55:00,21.36,21.43,21.36,21.42,42400.0,13.7411,13.7862,13.7411,13.7797,42400.0
2006-05-04 11:00:00,21.41,21.41,21.38,21.4,13600.0,13.7733,13.7733,13.754,13.7669,13600.0
2006-05-04 11:05:00,21.39,21.39,21.38,21.38,8600.0,13.7604,13.7604,13.754,13.754,8600.0
2006-05-04 11:10:00,21.37,21.37,21.35,21.35,5400.0,13.7476,13.7476,13.7347,13.7347,5400.0
2006-05-04 11:15:00,21.35,21.36,21.34,21.36,10000.0,13.7347,13.7411,13.7283,13.7411,10000.0
2006-05-04 11:20:00,21.38,21.4,21.38,21.4,5800.0,13.754,13.7669,13.754,13.7669,5800.0
2006-05-04 11:25:00,21.4,21.42,21.4,21.42,2600.0,13.7669,13.7797,13.7669,13.7797,2600.0
2006-05-04 11:30:00,21.42,21.42,21.42,21.42,0.0,13.7797,13.7797,13.7797,13.7797,0.0
2006-05-04 11:35:00,21.39,21.39,21.36,21.38,3400.0,13.7604,13.7604,13.7411,13.754,3400.0
2006-05-04 11:40:00,21.36,21.4,21.36,21.38,4400.0,13.7411,13.7669,13.7411,13.754,4400.0
2006-05-04 11:45:00,21.38,21.38,21.38,21.38,1800.0,13.754,13.754,13.754,13.754,1800.0
2006-05-04 11:50:00,21.38,21.41,21.38,21.4,3400.0,13.754,13.7733,13.754,13.7669,3400.0
2006-05-04 11:55:00,21.38,21.42,21.38,21.39,5000.0,13.754,13.7797,13.754,13.7604,5000.0
2006-05-04 12:00:00,21.4,21.4,21.38,21.38,5600.0,13.7669,13.7669,13.754,13.754,5600.0
2006-05-04 12:05:00,21.38,21.38,21.38,21.38,400.0,13.754,13.754,13.754,13.754,400.0
2006-05-04 12:10:00,21.39,21.39,21.37,21.39,3200.0,13.7604,13.7604,13.7476,13.7604,3200.0
2006-05-04 12:15:00,21.39,21.39,21.35,21.35,3200.0,13.7604,13.7604,13.7347,13.7347,3200.0
2006-05-04 12:20:00,21.36,21.36,21.35,21.35,4000.0,13.7411,13.7411,13.7347,13.7347,4000.0
2006-05-04 12:25:00,21.35,21.35,21.35,21.35,3600.0,13.7347,13.7347,13.7347,13.7347,3600.0
2006-05-04 12:30:00,21.35,21.4,21.35,21.35,13800.0,13.7347,13.7669,13.7347,13.7347,13800.0
2006-05-04 12:35:00,21.35,21.35,21.35,21.35,400.0,13.7347,13.7347,13.7347,13.7347,400.0
2006-05-04 12:40:00,21.36,21.4,21.36,21.4,5400.0,13.7411,13.7669,13.7411,13.7669,5400.0
2006-05-04 12:45:00,21.4,21.4,21.4,21.4,3600.0,13.7669,13.7669,13.7669,13.7669,3600.0
2006-05-04 12:50:00,21.4,21.41,21.36,21.36,7200.0,13.7669,13.7733,13.7411,13.7411,7200.0
2006-05-04 12:55:00,21.36,21.37,21.35,21.35,10400.0,13.7411,13.7476,13.7347,13.7347,10400.0
2006-05-04 13:00:00,21.38,21.4,21.38,21.4,1400.0,13.754,13.7669,13.754,13.7669,1400.0
2006-05-04 13:05:00,21.4,21.4,21.38,21.4,3600.0,13.7669,13.7669,13.754,13.7669,3600.0
2006-05-04 13:10:00,21.4,21.41,21.38,21.41,3400.0,13.7669,13.7733,13.754,13.7733,3400.0
2006-05-04 13:15:00,21.41,21.41,21.39,21.4,1400.0,13.7733,13.7733,13.7604,13.7669,1400.0
2006-05-04 13:20:00,21.41,21.41,21.4,21.4,600.0,13.7733,13.7733,13.7669,13.7669,600.0
2006-05-04 13:25:00,21.41,21.44,21.41,21.44,7600.0,13.7733,13.7926,13.7733,13.7926,7600.0
2006-05-04 13:30:00,21.45,21.46,21.42,21.46,16400.0,13.799,13.8055,13.7797,13.8055,16400.0
2006-05-04 13:35:00,21.45,21.47,21.45,21.47,10200.0,13.799,13.8119,13.799,13.8119,10200.0
2006-05-04 13:40:00,21.46,21.46,21.45,21.45,4200.0,13.8055,13.8055,13.799,13.799,4200.0
2006-05-04 13:45:00,21.45,21.5,21.45,21.5,41000.0,13.799,13.8312,13.799,13.8312,41000.0
2006-05-04 13:50:00,21.5,21.56,21.5,21.54,13400.0,13.8312,13.8698,13.8312,13.8569,13400.0
2006-05-04 13:55:00,21.52,21.52,21.5,21.5,9600.0,13.8441,13.8441,13.8312,13.8312,9600.0
2006-05-04 14:00:00,21.49,21.5,21.49,21.5,9800.0,13.8248,13.8312,13.8248,13.8312,9800.0
2006-05-04 14:05:00,21.5,21.51,21.5,21.51,7000.0,13.8312,13.8376,13.8312,13.8376,7000.0
2006-05-04 14:10:00,21.5,21.53,21.5,21.52,6400.0,13.8312,13.8505,13.8312,13.8441,6400.0
2006-05-04 14:15:00,21.52,21.52,21.5,21.5,10600.0,13.8441,13.8441,13.8312,13.8312,10600.0
2006-05-04 14:20:00,21.5,21.51,21.5,21.51,7600.0,13.8312,13.8376,13.8312,13.8376,7600.0
2006-05-04 14:25:00,21.5,21.5,21.5,21.5,5400.0,13.8312,13.8312,13.8312,13.8312,5400.0
2006-05-04 14:30:00,21.5,21.53,21.5,21.53,34600.0,13.8312,13.8505,13.8312,13.8505,34600.0
2006-05-04 14:35:00,21.52,21.55,21.52,21.55,21800.0,13.8441,13.8634,13.8441,13.8634,21800.0
2006-05-04 14:40:00,21.55,21.55,21.53,21.55,17200.0,13.8634,13.8634,13.8505,13.8634,17200.0
2006-05-04 14:45:00,21.55,21.56,21.55,21.56,14200.0,13.8634,13.8698,13.8634,13.8698,14200.0
2006-05-04 14:50:00,21.56,21.56,21.56,21.56,2800.0,13.8698,13.8698,13.8698,13.8698,2800.0
2006-05-04 14:55:00,21.56,21.56,21.55,21.56,14200.0,13.8698,13.8698,13.8634,13.8698,14200.0
2006-05-04 15:00:00,21.56,21.57,21.56,21.57,11600.0,13.8698,13.8762,13.8698,13.8762,11600.0
2006-05-04 15:05:00,21.56,21.57,21.54,21.56,15800.0,13.8698,13.8762,13.8569,13.8698,15800.0
2006-05-04 15:10:00,21.56,21.57,21.55,21.55,17200.0,13.8698,13.8762,13.8634,13.8634,17200.0
2006-05-04 15:15:00,21.57,21.58,21.56,21.58,18400.0,13.8762,13.8827,13.8698,13.8827,18400.0
2006-05-04 15:20:00,21.58,21.6,21.58,21.6,24800.0,13.8827,13.8955,13.8827,13.8955,24800.0
2006-05-04 15:25:00,21.6,21.61,21.59,21.61,28600.0,13.8955,13.902,13.8891,13.902,28600.0
2006-05-04 15:30:00,21.61,21.65,21.61,21.63,11200.0,13.902,13.9277,13.902,13.9148,11200.0
2006-05-04 15:35:00,21.63,21.63,21.58,21.58,12600.0,13.9148,13.9148,13.8827,13.8827,12600.0
2006-05-04 15:40:00,21.57,21.59,21.56,21.59,39000.0,13.8762,13.8891,13.8698,13.8891,39000.0
2006-05-04 15:45:00,21.59,21.61,21.59,21.6,13800.0,13.8891,13.902,13.8891,13.8955,13800.0
2006-05-04 15:50:00,21.6,21.6,21.57,21.57,26800.0,13.8955,13.8955,13.8762,13.8762,26800.0
2006-05-04 15:55:00,21.57,21.58,21.56,21.58,64200.0,13.8762,13.8827,13.8698,13.8827,64200.0
2006-05-05 09:30:00,21.93,22.08,21.93,22.03,69200.0,14.1078,14.2043,14.1078,14.1721,69200.0
2006-05-05 09:35:00,22.03,22.09,21.86,21.93,53200.0,14.1721,14.2107,14.0628,14.1078,53200.0
2006-05-05 09:40:00,21.93,21.93,21.74,21.8,11600.0,14.1078,14.1078,13.9856,14.0242,11600.0
2006-05-05 09:45:00,21.81,21.91,21.81,21.89,9600.0,14.0306,14.0949,14.0306,14.0821,9600.0
2006-05-05 09:50:00,21.89,21.9,21.73,21.74,17000.0,14.0821,14.0885,13.9791,13.9856,17000.0
2006-05-05 09:55:00,21.74,21.78,21.72,21.78,11800.0,13.9856,14.0113,13.9727,14.0113,11800.0
2006-05-05 10:00:00,21.8,21.8,21.75,21.75,10200.0,14.0242,14.0242,13.992,13.992,10200.0
2006-05-05 10:05:00,21.75,21.78,21.73,21.77,10000.0,13.992,14.0113,13.9791,14.0049,10000.0
2006-05-05 10:10:00,21.77,21.78,21.74,21.78,15000.0,14.0049,14.0113,13.9856,14.0113,15000.0
2006-05-05 10:15:00,21.8,21.8,21.79,21.8,19800.0,14.0242,14.0242,14.0177,14.0242,19800.0
2006-05-05 10:20:00,21.8,21.83,21.8,21.83,15800.0,14.0242,14.0435,14.0242,14.0435,15800.0
2006-05-05 10:25:00,21.86,21.9,21.86,21.88,24200.0,14.0628,14.0885,14.0628,14.0756,24200.0
2006-05-05 10:30:00,21.88,21.89,21.87,21.89,19000.0,14.0756,14.0821,14.0692,14.0821,19000.0
2006-05-05 10:35:00,21.89,21.92,21.89,21.91,31800.0,14.0821,14.1014,14.0821,14.0949,31800.0
2006-05-05 10:40:00,21.92,21.96,21.92,21.96,44800.0,14.1014,14.1271,14.1014,14.1271,44800.0
2006-05-05 10:45:00,21.96,21.96,21.95,21.95,15400.0,14.1271,14.1271,14.1207,14.1207,15400.0
2006-05-05 10:50:00,21.95,22.03,21.95,22.02,55600.0,14.1207,14.1721,14.1207,14.1657,55600.0
2006-05-05 10:55:00,22.02,22.04,22.0,22.04,20800.0,14.1657,14.1786,14.1528,14.1786,20800.0
2006-05-05 11:00:00,22.04,22.04,22.04,22.04,13800.0,14.1786,14.1786,14.1786,14.1786,13800.0
2006-05-05 11:05:00,22.03,22.03,22.0,22.0,3600.0,14.1721,14.1721,14.1528,14.1528,3600.0
2006-05-05 11:10:00,22.0,22.01,22.0,22.0,15400.0,14.1528,14.1593,14.1528,14.1528,15400.0
2006-05-05 11:15:00,22.0,22.01,22.0,22.01,10600.0,14.1528,14.1593,14.1528,14.1593,10600.0
2006-05-05 11:20:00,22.01,22.02,22.0,22.02,9200.0,14.1593,14.1657,14.1528,14.1657,9200.0
2006-05-05 11:25:00,22.02,22.03,22.0,22.0,1600.0,14.1657,14.1721,14.1528,14.1528,1600.0
2006-05-05 11:30:00,22.0,22.03,22.0,22.02,10800.0,14.1528,14.1721,14.1528,14.1657,10800.0
2006-05-05 11:35:00,22.01,22.05,22.01,22.05,17000.0,14.1593,14.185,14.1593,14.185,17000.0
2006-05-05 11:40:00,22.05,22.11,22.05,22.11,15600.0,14.185,14.2236,14.185,14.2236,15600.0
2006-05-05 11:45:00,22.11,22.12,22.11,22.11,15800.0,14.2236,14.23,14.2236,14.2236,15800.0
2006-05-05 11:50:00,22.1,22.1,22.08,22.09,13400.0,14.2172,14.2172,14.2043,14.2107,13400.0
2006-05-05 11:55:00,22.08,22.08,22.08,22.08,5800.0,14.2043,14.2043,14.2043,14.2043,5800.0
2006-05-05 12:00:00,22.08,22.1,22.08,22.1,17600.0,14.2043,14.2172,14.2043,14.2172,17600.0
2006-05-05 12:05:00,22.1,22.1,22.1,22.1,15800.0,14.2172,14.2172,14.2172,14.2172,15800.0
2006-05-05 12:10:00,22.11,22.11,22.1,22.1,3000.0,14.2236,14.2236,14.2172,14.2172,3000.0
2006-05-05 12:15:00,22.1,22.11,22.09,22.09,4400.0,14.2172,14.2236,14.2107,14.2107,4400.0
2006-05-05 12:20:00,22.08,22.08,22.08,22.08,2000.0,14.2043,14.2043,14.2043,14.2043,2000.0
2006-05-05 12:25:00,22.08,22.08,22.06,22.06,1600.0,14.2043,14.2043,14.1914,14.1914,1600.0
2006-05-05 12:30:00,22.05,22.05,22.04,22.05,10600.0,14.185,14.185,14.1786,14.185,10600.0
2006-05-05 12:35:00,22.06,22.06,22.02,22.02,18800.0,14.1914,14.1914,14.1657,14.1657,18800.0
2006-05-05 12:40:00,22.03,22.03,22.01,22.01,1400.0,14.1721,14.1721,14.1593,14.1593,1400.0
2006-05-05 12:45:00,22.0,22.01,21.99,22.01,12400.0,14.1528,14.1593,14.1464,14.1593,12400.0
2006-05-05 12:50:00,22.0,22.01,21.99,22.01,10400.0,14.1528,14.1593,14.1464,14.1593,10400.0
2006-05-05 12:55:00,22.01,22.01,22.0,22.0,13200.0,14.1593,14.1593,14.1528,14.1528,13200.0
2006-05-05 13:00:00,22.0,22.02,22.0,22.0,29200.0,14.1528,14.1657,14.1528,14.1528,29200.0
2006-05-05 13:05:00,22.0,22.0,21.99,21.99,13200.0,14.1528,14.1528,14.1464,14.1464,13200.0
2006-05-05 13:10:00,21.98,22.0,21.98,22.0,5000.0,14.14,14.1528,14.14,14.1528,5000.0
2006-05-05 13:15:00,22.0,22.0,21.99,21.99,12600.0,14.1528,14.1528,14.1464,14.1464,12600.0
2006-05-05 13:20:00,21.99,22.0,21.99,22.0,15200.0,14.1464,14.1528,14.1464,14.1528,15200.0
2006-05-05 13:25:00,22.0,22.02,22.0,22.02,25600.0,14.1528,14.1657,14.1528,14.1657,25600.0
2006-05-05 13:30:00,22.02,22.06,22.02,22.05,15600.0,14.1657,14.1914,14.1657,14.185,15600.0
2006-05-05 13:35:00,22.05,22.07,22.04,22.07,6600.0,14.185,14.1979,14.1786,14.1979,6600.0
2006-05-05 13:40:00,22.07,22.07,22.05,22.06,5400.0,14.1979,14.1979,14.185,14.1914,5400.0
2006-05-05 13:45:00,22.06,22.09,22.05,22.09,10800.0,14.1914,14.2107,14.185,14.2107,10800.0
2006-05-05 13:50:00,22.08,22.1,22.08,22.1,9000.0,14.2043,14.2172,14.2043,14.2172,9000.0
2006-05-05 13:55:00,22.09,22.09,22.07,22.08,7600.0,14.2107,14.2107,14.1979,14.2043,7600.0
2006-05-05 14:00:00,22.07,22.07,22.06,22.06,104200.0,14.1979,14.1979,14.1914,14.1914,104200.0
2006-05-05 14:05:00,22.06,22.06,22.04,22.05,3800.0,14.1914,14.1914,14.1786,14.185,3800.0
2006-05-05 14:10:00,22.05,22.05,22.04,22.04,27200.0,14.185,14.185,14.1786,14.1786,27200.0
2006-05-05 14:15:00,22.04,22.04,22.01,22.01,5800.0,14.1786,14.1786,14.1593,14.1593,5800.0
2006-05-05 14:20:00,22.01,22.02,22.01,22.02,10000.0,14.1593,14.1657,14.1593,14.1657,10000.0
2006-05-05 14:25:00,22.01,22.02,22.01,22.01,8200.0,14.1593,14.1657,14.1593,14.1593,8200.0
2006-05-05 14:30:00,22.02,22.02,22.0,22.01,6200.0,14.1657,14.1657,14.1528,14.1593,6200.0
2006-05-05 14:35:00,22.02,22.02,22.0,22.0,4000.0,14.1657,14.1657,14.1528,14.1528,4000.0
2006-05-05 14:40:00,22.0,22.01,22.0,22.0,45200.0,14.1528,14.1593,14.1528,14.1528,45200.0
2006-05-05 14:45:00,22.0,22.01,22.0,22.0,10000.0,14.1528,14.1593,14.1528,14.1528,10000.0
2006-05-05 14:50:00,22.0,22.0,21.99,21.99,25200.0,14.1528,14.1528,14.1464,14.1464,25200.0
2006-05-05 14:55:00,22.0,22.0,21.99,21.99,7000.0,14.1528,14.1528,14.1464,14.1464,7000.0
2006-05-05 15:00:00,21.99,22.0,21.99,22.0,3600.0,14.1464,14.1528,14.1464,14.1528,3600.0
2006-05-05 15:05:00,21.99,21.99,21.98,21.99,26000.0,14.1464,14.1464,14.14,14.1464,26000.0
2006-05-05 15:10:00,21.99,21.99,21.97,21.98,13600.0,14.1464,14.1464,14.1335,14.14,13600.0
2006-05-05 15:15:00,21.98,21.98,21.96,21.97,8800.0,14.14,14.14,14.1271,14.1335,8800.0
2006-05-05 15:20:00,21.96,21.98,21.96,21.98,15800.0,14.1271,14.14,14.1271,14.14,15800.0
2006-05-05 15:25:00,21.98,22.0,21.98,22.0,22000.0,14.14,14.1528,14.14,14.1528,22000.0
2006-05-05 15:30:00,21.99,22.0,21.99,21.99,18200.0,14.1464,14.1528,14.1464,14.1464,18200.0
2006-05-05 15:35:00,21.99,22.0,21.98,22.0,12000.0,14.1464,14.1528,14.14,14.1528,12000.0
2006-05-05 15:40:00,22.0,22.0,21.99,21.99,46200.0,14.1528,14.1528,14.1464,14.1464,46200.0
2006-05-05 15:45:00,21.99,22.01,21.99,22.01,41000.0,14.1464,14.1593,14.1464,14.1593,41000.0
2006-05-05 15:50:00,22.01,22.01,22.0,22.0,38000.0,14.1593,14.1593,14.1528,14.1528,38000.0
2006-05-05 15:55:00,22.0,22.0,22.0,22.0,33600.0,14.1528,14.1528,14.1528,14.1528,33600.0
2006-05-08 09:30:00,22.0,22.03,21.98,21.98,14800.0,14.1528,14.1721,14.14,14.14,14800.0
2006-05-08 09:35:00,21.97,22.1,21.95,22.0,16000.0,14.1335,14.2172,14.1207,14.1528,16000.0
2006-05-08 09:40:00,22.0,22.04,21.98,21.99,68200.0,14.1528,14.1786,14.14,14.1464,68200.0
2006-05-08 09:45:00,21.97,22.0,21.96,21.97,16200.0,14.1335,14.1528,14.1271,14.1335,16200.0
2006-05-08 09:50:00,21.97,22.03,21.97,22.01,30200.0,14.1335,14.1721,14.1335,14.1593,30200.0
2006-05-08 09:55:00,22.01,22.01,22.0,22.0,12000.0,14.1593,14.1593,14.1528,14.1528,12000.0
2006-05-08 10:00:00,22.0,22.03,22.0,22.03,19000.0,14.1528,14.1721,14.1528,14.1721,19000.0
2006-05-08 10:05:00,22.0,22.0,22.0,22.0,10600.0,14.1528,14.1528,14.1528,14.1528,10600.0
2006-05-08 10:10:00,22.0,22.0,22.0,22.0,29800.0,14.1528,14.1528,14.1528,14.1528,29800.0
2006-05-08 10:15:00,22.0,22.02,22.0,22.01,23000.0,14.1528,14.1657,14.1528,14.1593,23000.0
2006-05-08 10:20:00,22.0,22.01,22.0,22.0,17400.0,14.1528,14.1593,14.1528,14.1528,17400.0
2006-05-08 10:25:00,22.0,22.03,22.0,22.03,34400.0,14.1528,14.1721,14.1528,14.1721,34400.0
2006-05-08 10:30:00,22.01,22.01,22.0,22.0,17600.0,14.1593,14.1593,14.1528,14.1528,17600.0
2006-05-08 10:35:00,22.0,22.02,22.0,22.02,42000.0,14.1528,14.1657,14.1528,14.1657,42000.0
2006-05-08 10:40:00,22.02,22.04,22.02,22.03,10800.0,14.1657,14.1786,14.1657,14.1721,10800.0
2006-05-08 10:45:00,22.03,22.05,22.03,22.05,27800.0,14.1721,14.185,14.1721,14.185,27800.0
2006-05-08 10:50:00,22.05,22.09,22.05,22.09,52600.0,14.185,14.2107,14.185,14.2107,52600.0
2006-05-08 10:55:00,22.08,22.12,22.03,22.05,113200.0,14.2043,14.23,14.1721,14.185,113200.0
2006-05-08 11:00:00,22.04,22.05,22.02,22.02,4200.0,14.1786,14.185,14.1657,14.1657,4200.0
2006-05-08 11:05:00,22.02,22.05,22.0,22.05,23000.0,14.1657,14.185,14.1528,14.185,23000.0
2006-05-08 11:10:00,22.05,22.07,22.05,22.07,39200.0,14.185,14.1979,14.185,14.1979,39200.0
2006-05-08 11:15:00,22.07,22.1,22.03,22.03,68200.0,14.1979,14.2172,14.1721,14.1721,68200.0
2006-05-08 11:20:00,22.03,22.03,22.0,22.0,88400.0,14.1721,14.1721,14.1528,14.1528,88400.0
2006-05-08 11:25:00,22.0,22.04,22.0,22.0,29800.0,14.1528,14.1786,14.1528,14.1528,29800.0
2006-05-08 11:30:00,22.02,22.03,21.99,21.99,33800.0,14.1657,14.1721,14.1464,14.1464,33800.0
2006-05-08 11:35:00,21.99,22.0,21.99,22.0,5600.0,14.1464,14.1528,14.1464,14.1528,5600.0
2006-05-08 11:40:00,22.0,22.0,21.99,22.0,14400.0,14.1528,14.1528,14.1464,14.1528,14400.0
2006-05-08 11:45:00,22.0,22.0,21.99,21.99,66000.0,14.1528,14.1528,14.1464,14.1464,66000.0
2006-05-08 11:50:00,21.99,22.0,21.98,22.0,18600.0,14.1464,14.1528,14.14,14.1528,18600.0
2006-05-08 11:55:00,22.0,22.0,22.0,22.0,6800.0,14.1528,14.1528,14.1528,14.1528,6800.0
2006-05-08 12:00:00,22.0,22.01,22.0,22.01,10200.0,14.1528,14.1593,14.1528,14.1593,10200.0
2006-05-08 12:05:00,22.01,22.02,22.01,22.02,7600.0,14.1593,14.1657,14.1593,14.1657,7600.0
2006-05-08 12:10:00,22.02,22.02,22.0,22.01,13800.0,14.1657,14.1657,14.1528,14.1593,13800.0
2006-05-08 12:15:00,22.01,22.05,22.0,22.04,28600.0,14.1593,14.185,14.1528,14.1786,28600.0
2006-05-08 12:20:00,22.03,22.03,22.0,22.0,7600.0,14.1721,14.1721,14.1528,14.1528,7600.0
2006-05-08 12:25:00,22.01,22.01,22.01,22.01,1200.0,14.1593,14.1593,14.1593,14.1593,1200.0
2006-05-08 12:30:00,22.01,22.02,22.01,22.01,1400.0,14.1593,14.1657,14.1593,14.1593,1400.0
2006-05-08 12:35:00,22.02,22.04,22.02,22.04,2800.0,14.1657,14.1786,14.1657,14.1786,2800.0
2006-05-08 12:40:00,22.04,22.04,22.04,22.04,0.0,14.1786,14.1786,14.1786,14.1786,0.0
2006-05-08 12:45:00,22.04,22.04,22.04,22.04,400.0,14.1786,14.1786,14.1786,14.1786,400.0
2006-05-08 12:50:00,22.03,22.04,22.03,22.04,2400.0,14.1721,14.1786,14.1721,14.1786,2400.0
2006-05-08 12:55:00,22.02,22.03,22.02,22.02,1400.0,14.1657,14.1721,14.1657,14.1657,1400.0
2006-05-08 13:00:00,22.02,22.02,22.02,22.02,0.0,14.1657,14.1657,14.1657,14.1657,0.0
2006-05-08 13:05:00,22.02,22.02,22.01,22.01,5800.0,14.1657,14.1657,14.1593,14.1593,5800.0
2006-05-08 13:10:00,22.01,22.03,22.01,22.03,4200.0,14.1593,14.1721,14.1593,14.1721,4200.0
2006-05-08 13:15:00,22.02,22.03,22.02,22.03,5200.0,14.1657,14.1721,14.1657,14.1721,5200.0
2006-05-08 13:20:00,22.03,22.03,22.03,22.03,600.0,14.1721,14.1721,14.1721,14.1721,600.0
2006-05-08 13:25:00,22.03,22.04,22.03,22.04,2600.0,14.1721,14.1786,14.1721,14.1786,2600.0
2006-05-08 13:30:00,22.04,22.08,22.04,22.08,7800.0,14.1786,14.2043,14.1786,14.2043,7800.0
2006-05-08 13:35:00,22.08,22.12,22.08,22.12,5600.0,14.2043,14.23,14.2043,14.23,5600.0
2006-05-08 13:40:00,22.12,22.14,22.12,22.14,12400.0,14.23,14.2429,14.23,14.2429,12400.0
2006-05-08 13:45:00,22.13,22.14,22.13,22.13,4000.0,14.2365,14.2429,14.2365,14.2365,4000.0
2006-05-08 13:50:00,22.14,22.15,22.11,22.11,46000.0,14.2429,14.2493,14.2236,14.2236,46000.0
2006-05-08 13:55:00,22.09,22.09,22.07,22.07,2400.0,14.2107,14.2107,14.1979,14.1979,2400.0
2006-05-08 14:00:00,22.07,22.07,22.03,22.03,5800.0,14.1979,14.1979,14.1721,14.1721,5800.0
2006-05-08 14:05:00,22.02,22.03,22.02,22.02,2600.0,14.1657,14.1721,14.1657,14.1657,2600.0
2006-05-08 14:10:00,22.02,22.04,22.0,22.04,16800.0,14.1657,14.1786,14.1528,14.1786,16800.0
2006-05-08 14:15:00,22.03,22.04,22.03,22.03,4600.0,14.1721,14.1786,14.1721,14.1721,4600.0
2006-05-08 14:20:00,22.03,22.03,22.03,22.03,5000.0,14.1721,14.1721,14.1721,14.1721,5000.0
2006-05-08 14:25:00,22.04,22.04,22.03,22.03,2800.0,14.1786,14.1786,14.1721,14.1721,2800.0
2006-05-08 14:30:00,22.04,22.06,22.04,22.06,51400.0,14.1786,14.1914,14.1786,14.1914,51400.0
2006-05-08 14:35:00,22.05,22.05,22.05,22.05,15400.0,14.185,14.185,14.185,14.185,15400.0
2006-05-08 14:40:00,22.04,22.04,22.04,22.04,5800.0,14.1786,14.1786,14.1786,14.1786,5800.0
2006-05-08 14:45:00,22.04,22.05,22.04,22.04,3800.0,14.1786,14.185,14.1786,14.1786,3800.0
2006-05-08 14:50:00,22.05,22.05,22.04,22.05,2400.0,14.185,14.185,14.1786,14.185,2400.0
2006-05-08 14:55:00,22.05,22.06,22.05,22.06,30600.0,14.185,14.1914,14.185,14.1914,30600.0
2006-05-08 15:00:00,22.05,22.09,22.05,22.09,16800.0,14.185,14.2107,14.185,14.2107,16800.0
2006-05-08 15:05:00,22.09,22.09,22.07,22.07,4200.0,14.2107,14.2107,14.1979,14.1979,4200.0
2006-05-08 15:10:00,22.06,22.06,22.05,22.05,3200.0,14.1914,14.1914,14.185,14.185,3200.0
2006-05-08 15:15:00,22.05,22.05,22.04,22.04,4600.0,14.185,14.185,14.1786,14.1786,4600.0
2006-05-08 15:20:00,22.04,22.05,22.04,22.04,5600.0,14.1786,14.185,14.1786,14.1786,5600.0
2006-05-08 15:25:00,22.05,22.06,22.05,22.06,7600.0,14.185,14.1914,14.185,14.1914,7600.0
2006-05-08 15:30:00,22.05,22.12,22.05,22.11,29600.0,14.185,14.23,14.185,14.2236,29600.0
2006-05-08 15:35:00,22.11,22.11,22.11,22.11,5400.0,14.2236,14.2236,14.2236,14.2236,5400.0
2006-05-08 15:40:00,22.1,22.11,22.07,22.07,15800.0,14.2172,14.2236,14.1979,14.1979,15800.0
2006-05-08 15:45:00,22.07,22.08,22.05,22.07,22200.0,14.1979,14.2043,14.185,14.1979,22200.0
2006-05-08 15:50:00,22.07,22.11,22.07,22.11,36200.0,14.1979,14.2236,14.1979,14.2236,36200.0
2006-05-08 15:55:00,22.11,22.18,22.1,22.16,124400.0,14.2236,14.2686,14.2172,14.2558,124400.0
2006-05-09 09:30:00,22.05,22.06,22.04,22.06,12800.0,14.185,14.1914,14.1786,14.1914,12800.0
2006-05-09 09:35:00,22.06,22.22,22.06,22.22,10200.0,14.1914,14.2944,14.1914,14.2944,10200.0
2006-05-09 09:40:00,22.21,22.22,22.1,22.1,10400.0,14.2879,14.2944,14.2172,14.2172,10400.0
2006-05-09 09:45:00,22.08,22.08,22.01,22.02,6400.0,14.2043,14.2043,14.1593,14.1657,6400.0
2006-05-09 09:50:00,22.05,22.1,22.04,22.09,8800.0,14.185,14.2172,14.1786,14.2107,8800.0
2006-05-09 09:55:00,22.1,22.1,22.05,22.07,11400.0,14.2172,14.2172,14.185,14.1979,11400.0
2006-05-09 10:00:00,22.1,22.11,22.09,22.1,3000.0,14.2172,14.2236,14.2107,14.2172,3000.0
2006-05-09 10:05:00,22.1,22.1,22.07,22.07,17800.0,14.2172,14.2172,14.1979,14.1979,17800.0
2006-05-09 10:10:00,22.07,22.09,22.07,22.08,24000.0,14.1979,14.2107,14.1979,14.2043,24000.0
2006-05-09 10:15:00,22.07,22.07,22.06,22.06,10400.0,14.1979,14.1979,14.1914,14.1914,10400.0
2006-05-09 10:20:00,22.06,22.07,22.03,22.03,8400.0,14.1914,14.1979,14.1721,14.1721,8400.0
2006-05-09 10:25:00,22.02,22.02,22.0,22.0,6400.0,14.1657,14.1657,14.1528,14.1528,6400.0
2006-05-09 10:30:00,22.0,22.04,22.0,22.04,7000.0,14.1528,14.1786,14.1528,14.1786,7000.0
2006-05-09 10:35:00,22.03,22.04,22.03,22.04,7400.0,14.1721,14.1786,14.1721,14.1786,7400.0
2006-05-09 10:40:00,22.05,22.05,22.03,22.03,4200.0,14.185,14.185,14.1721,14.1721,4200.0
2006-05-09 10:45:00,22.02,22.02,21.98,22.02,20800.0,14.1657,14.1657,14.14,14.1657,20800.0
2006-05-09 10:50:00,22.03,22.04,22.0,22.0,7400.0,14.1721,14.1786,14.1528,14.1528,7400.0
2006-05-09 10:55:00,22.0,22.02,21.98,21.99,11800.0,14.1528,14.1657,14.14,14.1464,11800.0
2006-05-09 11:00:00,21.98,21.98,21.95,21.95,9200.0,14.14,14.14,14.1207,14.1207,9200.0
2006-05-09 11:05:00,21.95,21.95,21.93,21.93,4800.0,14.1207,14.1207,14.1078,14.1078,4800.0
2006-05-09 11:10:00,21.93,21.93,21.92,21.93,4200.0,14.1078,14.1078,14.1014,14.1078,4200.0
2006-05-09 11:15:00,21.93,21.93,21.91,21.92,5800.0,14.1078,14.1078,14.0949,14.1014,5800.0
2006-05-09 11:20:00,21.92,21.94,21.92,21.92,2600.0,14.1014,14.1142,14.1014,14.1014,2600.0
2006-05-09 11:25:00,21.92,21.93,21.92,21.92,5200.0,14.1014,14.1078,14.1014,14.1014,5200.0
2006-05-09 11:30:00,21.92,21.92,21.91,21.92,65400.0,14.1014,14.1014,14.0949,14.1014,65400.0
2006-05-09 11:35:00,21.92,21.92,21.91,21.91,2800.0,14.1014,14.1014,14.0949,14.0949,2800.0
2006-05-09 11:40:00,21.9,21.93,21.9,21.93,7600.0,14.0885,14.1078,14.0885,14.1078,7600.0
2006-05-09 11:45:00,21.93,21.93,21.91,21.92,111600.0,14.1078,14.1078,14.0949,14.1014,111600.0
2006-05-09 11:50:00,21.91,21.91,21.89,21.9,7200.0,14.0949,14.0949,14.0821,14.0885,7200.0
2006-05-09 11:55:00,21.9,21.91,21.9,21.91,600.0,14.0885,14.0949,14.0885,14.0949,600.0
2006-05-09 12:00:00,21.91,21.92,21.91,21.91,5400.0,14.0949,14.1014,14.0949,14.0949,5400.0
2006-05-09 12:05:00,21.91,21.91,21.91,21.91,1200.0,14.0949,14.0949,14.0949,14.0949,1200.0
2006-05-09 12:10:00,21.92,21.93,21.91,21.93,28600.0,14.1014,14.1078,14.0949,14.1078,28600.0
2006-05-09 12:15:00,21.93,21.95,21.93,21.93,6600.0,14.1078,14.1207,14.1078,14.1078,6600.0
2006-05-09 12:20:00,21.93,21.93,21.93,21.93,2200.0,14.1078,14.1078,14.1078,14.1078,2200.0
2006-05-09 12:25:00,21.93,21.93,21.93,21.93,1800.0,14.1078,14.1078,14.1078,14.1078,1800.0
2006-05-09 12:30:00,21.93,21.93,21.93,21.93,400.0,14.1078,14.1078,14.1078,14.1078,400.0
2006-05-09 12:35:00,21.92,21.92,21.91,21.91,4000.0,14.1014,14.1014,14.0949,14.0949,4000.0
2006-05-09 12:40:00,21.9,21.92,21.9,21.92,75800.0,14.0885,14.1014,14.0885,14.1014,75800.0
2006-05-09 12:45:00,21.91,21.92,21.91,21.92,21800.0,14.0949,14.1014,14.0949,14.1014,21800.0
2006-05-09 12:50:00,21.91,21.91,21.89,21.89,4400.0,14.0949,14.0949,14.0821,14.0821,4400.0
2006-05-09 12:55:00,21.89,21.9,21.88,21.88,6800.0,14.0821,14.0885,14.0756,14.0756,6800.0
2006-05-09 13:00:00,21.89,21.91,21.89,21.91,1000.0,14.0821,14.0949,14.0821,14.0949,1000.0
2006-05-09 13:05:00,21.91,21.92,21.91,21.91,1200.0,14.0949,14.1014,14.0949,14.0949,1200.0
2006-05-09 13:10:00,21.92,21.92,21.9,21.9,201000.0,14.1014,14.1014,14.0885,14.0885,201000.0
2006-05-09 13:15:00,21.91,21.91,21.91,21.91,1600.0,14.0949,14.0949,14.0949,14.0949,1600.0
2006-05-09 13:20:00,21.91,21.91,21.9,21.91,4400.0,14.0949,14.0949,14.0885,14.0949,4400.0
2006-05-09 13:25:00,21.91,21.91,21.9,21.91,3400.0,14.0949,14.0949,14.0885,14.0949,3400.0
2006-05-09 13:30:00,21.91,21.91,21.9,21.91,7400.0,14.0949,14.0949,14.0885,14.0949,7400.0
2006-05-09 13:35:00,21.9,21.9,21.89,21.9,3000.0,14.0885,14.0885,14.0821,14.0885,3000.0
2006-05-09 13:40:00,21.89,21.89,21.89,21.89,2400.0,14.0821,14.0821,14.0821,14.0821,2400.0
2006-05-09 13:45:00,21.89,21.89,21.89,21.89,800.0,14.0821,14.0821,14.0821,14.0821,800.0
2006-05-09 13:50:00,21.89,21.91,21.89,21.91,37400.0,14.0821,14.0949,14.0821,14.0949,37400.0
2006-05-09 13:55:00,21.91,21.91,21.91,21.91,5200.0,14.0949,14.0949,14.0949,14.0949,5200.0
2006-05-09 14:00:00,21.91,21.91,21.9,21.91,202800.0,14.0949,14.0949,14.0885,14.0949,202800.0
2006-05-09 14:05:00,21.91,21.92,21.9,21.91,23600.0,14.0949,14.1014,14.0885,14.0949,23600.0
2006-05-09 14:10:00,21.91,21.93,21.91,21.93,18800.0,14.0949,14.1078,14.0949,14.1078,18800.0
2006-05-09 14:15:00,21.93,21.95,21.93,21.95,6200.0,14.1078,14.1207,14.1078,14.1207,6200.0
2006-05-09 14:20:00,21.95,21.98,21.95,21.98,5600.0,14.1207,14.14,14.1207,14.14,5600.0
2006-05-09 14:25:00,21.97,22.0,21.97,22.0,7400.0,14.1335,14.1528,14.1335,14.1528,7400.0
2006-05-09 14:30:00,21.99,21.99,21.97,21.98,15400.0,14.1464,14.1464,14.1335,14.14,15400.0
2006-05-09 14:35:00,21.95,21.97,21.95,21.97,32000.0,14.1207,14.1335,14.1207,14.1335,32000.0
2006-05-09 14:40:00,21.98,21.99,21.98,21.98,8600.0,14.14,14.1464,14.14,14.14,8600.0
2006-05-09 14:45:00,21.99,21.99,21.98,21.98,3800.0,14.1464,14.1464,14.14,14.14,3800.0
2006-05-09 14:50:00,21.98,21.98,21.97,21.97,7800.0,14.14,14.14,14.1335,14.1335,7800.0
2006-05-09 14:55:00,21.96,21.96,21.94,21.95,24200.0,14.1271,14.1271,14.1142,14.1207,24200.0
2006-05-09 15:00:00,21.93,21.93,21.92,21.92,8000.0,14.1078,14.1078,14.1014,14.1014,8000.0
2006-05-09 15:05:00,21.91,21.92,21.89,21.9,22800.0,14.0949,14.1014,14.0821,14.0885,22800.0
2006-05-09 15:10:00,21.89,21.9,21.87,21.88,33600.0,14.0821,14.0885,14.0692,14.0756,33600.0
2006-05-09 15:15:00,21.87,21.87,21.86,21.86,67600.0,14.0692,14.0692,14.0628,14.0628,67600.0
2006-05-09 15:20:00,21.86,21.86,21.84,21.85,93000.0,14.0628,14.0628,14.0499,14.0563,93000.0
2006-05-09 15:25:00,21.85,21.85,21.84,21.84,57200.0,14.0563,14.0563,14.0499,14.0499,57200.0
2006-05-09 15:30:00,21.84,21.85,21.83,21.85,41200.0,14.0499,14.0563,14.0435,14.0563,41200.0
2006-05-09 15:35:00,21.85,21.95,21.85,21.95,14400.0,14.0563,14.1207,14.0563,14.1207,14400.0
2006-05-09 15:40:00,21.95,21.95,21.93,21.95,34000.0,14.1207,14.1207,14.1078,14.1207,34000.0
2006-05-09 15:45:00,21.95,21.98,21.9,21.9,70800.0,14.1207,14.14,14.0885,14.0885,70800.0
2006-05-09 15:50:00,21.89,21.89,21.86,21.88,93600.0,14.0821,14.0821,14.0628,14.0756,93600.0
2006-05-09 15:55:00,21.87,21.9,21.86,21.9,26400.0,14.0692,14.0885,14.0628,14.0885,26400.0
2006-05-10 09:30:00,21.9,21.9,21.7,21.74,59000.0,14.0885,14.0885,13.9598,13.9856,59000.0
2006-05-10 09:35:00,21.77,21.8,21.71,21.73,60000.0,14.0049,14.0242,13.9663,13.9791,60000.0
2006-05-10 09:40:00,21.73,21.73,21.65,21.71,25400.0,13.9791,13.9791,13.9277,13.9663,25400.0
2006-05-10 09:45:00,21.73,21.75,21.73,21.73,15600.0,13.9791,13.992,13.9791,13.9791,15600.0
2006-05-10 09:50:00,21.71,21.73,21.71,21.73,2800.0,13.9663,13.9791,13.9663,13.9791,2800.0
2006-05-10 09:55:00,21.74,21.78,21.73,21.73,18800.0,13.9856,14.0113,13.9791,13.9791,18800.0
2006-05-10 10:00:00,21.75,21.75,21.72,21.75,15800.0,13.992,13.992,13.9727,13.992,15800.0
2006-05-10 10:05:00,21.75,21.75,21.71,21.74,7600.0,13.992,13.992,13.9663,13.9856,7600.0
2006-05-10 10:10:00,21.74,21.74,21.72,21.72,20200.0,13.9856,13.9856,13.9727,13.9727,20200.0
2006-05-10 10:15:00,21.75,21.75,21.75,21.75,8000.0,13.992,13.992,13.992,13.992,8000.0
2006-05-10 10:20:00,21.75,21.75,21.75,21.75,10800.0,13.992,13.992,13.992,13.992,10800.0
2006-05-10 10:25:00,21.74,21.74,21.73,21.73,8200.0,13.9856,13.9856,13.9791,13.9791,8200.0
2006-05-10 10:30:00,21.75,21.75,21.73,21.74,10200.0,13.992,13.992,13.9791,13.9856,10200.0
2006-05-10 10:35:00,21.73,21.74,21.73,21.74,2200.0,13.9791,13.9856,13.9791,13.9856,2200.0
2006-05-10 10:40:00,21.74,21.75,21.74,21.74,2000.0,13.9856,13.992,13.9856,13.9856,2000.0
2006-05-10 10:45:00,21.74,21.74,21.73,21.74,10400.0,13.9856,13.9856,13.9791,13.9856,10400.0
2006-05-10 10:50:00,21.74,21.75,21.74,21.74,4600.0,13.9856,13.992,13.9856,13.9856,4600.0
2006-05-10 10:55:00,21.74,21.74,21.71,21.74,40200.0,13.9856,13.9856,13.9663,13.9856,40200.0
2006-05-10 11:00:00,21.73,21.73,21.73,21.73,600.0,13.9791,13.9791,13.9791,13.9791,600.0
2006-05-10 11:05:00,21.73,21.73,21.7,21.71,8800.0,13.9791,13.9791,13.9598,13.9663,8800.0
2006-05-10 11:10:00,21.71,21.72,21.7,21.72,3400.0,13.9663,13.9727,13.9598,13.9727,3400.0
2006-05-10 11:15:00,21.72,21.72,21.71,21.71,5200.0,13.9727,13.9727,13.9663,13.9663,5200.0
2006-05-10 11:20:00,21.71,21.72,21.71,21.71,14000.0,13.9663,13.9727,13.9663,13.9663,14000.0
2006-05-10 11:25:00,21.71,21.73,21.71,21.73,9600.0,13.9663,13.9791,13.9663,13.9791,9600.0
2006-05-10 11:30:00,21.72,21.73,21.72,21.73,7800.0,13.9727,13.9791,13.9727,13.9791,7800.0
2006-05-10 11:35:00,21.73,21.73,21.73,21.73,3200.0,13.9791,13.9791,13.9791,13.9791,3200.0
2006-05-10 11:40:00,21.72,21.72,21.72,21.72,3600.0,13.9727,13.9727,13.9727,13.9727,3600.0
2006-05-10 11:45:00,21.71,21.72,21.7,21.71,5200.0,13.9663,13.9727,13.9598,13.9663,5200.0
2006-05-10 11:50:00,21.71,21.72,21.7,21.72,6800.0,13.9663,13.9727,13.9598,13.9727,6800.0
2006-05-10 11:55:00,21.72,21.74,21.72,21.74,1800.0,13.9727,13.9856,13.9727,13.9856,1800.0
2006-05-10 12:00:00,21.72,21.72,21.7,21.7,8400.0,13.9727,13.9727,13.9598,13.9598,8400.0
2006-05-10 12:05:00,21.71,21.71,21.7,21.7,2600.0,13.9663,13.9663,13.9598,13.9598,2600.0
2006-05-10 12:10:00,21.7,21.71,21.7,21.71,20000.0,13.9598,13.9663,13.9598,13.9663,20000.0
2006-05-10 12:15:00,21.71,21.72,21.71,21.72,18200.0,13.9663,13.9727,13.9663,13.9727,18200.0
2006-05-10 12:20:00,21.72,21.73,21.72,21.73,9000.0,13.9727,13.9791,13.9727,13.9791,9000.0
2006-05-10 12:25:00,21.74,21.77,21.74,21.77,37200.0,13.9856,14.0049,13.9856,14.0049,37200.0
2006-05-10 12:30:00,21.77,21.82,21.77,21.82,6600.0,14.0049,14.037,14.0049,14.037,6600.0
2006-05-10 12:35:00,21.82,21.82,21.8,21.8,20600.0,14.037,14.037,14.0242,14.0242,20600.0
2006-05-10 12:40:00,21.8,21.81,21.8,21.81,2000.0,14.0242,14.0306,14.0242,14.0306,2000.0
2006-05-10 12:45:00,21.81,21.83,21.81,21.82,2600.0,14.0306,14.0435,14.0306,14.037,2600.0
2006-05-10 12:50:00,21.82,21.86,21.82,21.86,7000.0,14.037,14.0628,14.037,14.0628,7000.0
2006-05-10 12:55:00,21.84,21.85,21.83,21.85,14400.0,14.0499,14.0563,14.0435,14.0563,14400.0
2006-05-10 13:00:00,21.85,21.85,21.85,21.85,7600.0,14.0563,14.0563,14.0563,14.0563,7600.0
2006-05-10 13:05:00,21.85,21.85,21.85,21.85,11600.0,14.0563,14.0563,14.0563,14.0563,11600.0
2006-05-10 13:10:00,21.83,21.84,21.83,21.84,2200.0,14.0435,14.0499,14.0435,14.0499,2200.0
2006-05-10 13:15:00,21.83,21.83,21.83,21.83,1600.0,14.0435,14.0435,14.0435,14.0435,1600.0
2006-05-10 13:20:00,21.83,21.83,21.83,21.83,48600.0,14.0435,14.0435,14.0435,14.0435,48600.0
2006-05-10 13:25:00,21.82,21.83,21.81,21.83,12400.0,14.037,14.0435,14.0306,14.0435,12400.0
2006-05-10 13:30:00,21.81,21.81,21.78,21.78,4000.0,14.0306,14.0306,14.0113,14.0113,4000.0
2006-05-10 13:35:00,21.76,21.76,21.76,21.76,200.0,13.9984,13.9984,13.9984,13.9984,200.0
2006-05-10 13:40:00,21.75,21.75,21.74,21.74,36600.0,13.992,13.992,13.9856,13.9856,36600.0
2006-05-10 13:45:00,21.74,21.74,21.73,21.73,36800.0,13.9856,13.9856,13.9791,13.9791,36800.0
2006-05-10 13:50:00,21.71,21.71,21.7,21.71,6400.0,13.9663,13.9663,13.9598,13.9663,6400.0
2006-05-10 13:55:00,21.7,21.72,21.7,21.7,2600.0,13.9598,13.9727,13.9598,13.9598,2600.0
2006-05-10 14:00:00,21.69,21.69,21.64,21.64,7600.0,13.9534,13.9534,13.9213,13.9213,7600.0
2006-05-10 14:05:00,21.65,21.7,21.64,21.7,18600.0,13.9277,13.9598,13.9213,13.9598,18600.0
2006-05-10 14:10:00,21.68,21.68,21.68,21.68,2000.0,13.947,13.947,13.947,13.947,2000.0
2006-05-10 14:15:00,21.67,21.68,21.64,21.65,31200.0,13.9405,13.947,13.9213,13.9277,31200.0
2006-05-10 14:20:00,21.65,21.69,21.65,21.66,63200.0,13.9277,13.9534,13.9277,13.9341,63200.0
2006-05-10 14:25:00,21.66,21.66,21.61,21.61,17200.0,13.9341,13.9341,13.902,13.902,17200.0
2006-05-10 14:30:00,21.61,21.63,21.57,21.57,11600.0,13.902,13.9148,13.8762,13.8762,11600.0
2006-05-10 14:35:00,21.54,21.59,21.54,21.59,31600.0,13.8569,13.8891,13.8569,13.8891,31600.0
2006-05-10 14:40:00,21.59,21.59,21.57,21.59,21400.0,13.8891,13.8891,13.8762,13.8891,21400.0
2006-05-10 14:45:00,21.59,21.62,21.59,21.62,36400.0,13.8891,13.9084,13.8891,13.9084,36400.0
2006-05-10 14:50:00,21.62,21.65,21.6,21.61,45400.0,13.9084,13.9277,13.8955,13.902,45400.0
2006-05-10 14:55:00,21.63,21.64,21.6,21.61,11000.0,13.9148,13.9213,13.8955,13.902,11000.0
2006-05-10 15:00:00,21.61,21.63,21.61,21.63,11600.0,13.902,13.9148,13.902,13.9148,11600.0
2006-05-10 15:05:00,21.62,21.63,21.6,21.61,15200.0,13.9084,13.9148,13.8955,13.902,15200.0
2006-05-10 15:10:00,21.61,21.61,21.6,21.6,3800.0,13.902,13.902,13.8955,13.8955,3800.0
2006-05-10 15:15:00,21.61,21.61,21.59,21.6,10000.0,13.902,13.902,13.8891,13.8955,10000.0
2006-05-10 15:20:00,21.6,21.61,21.6,21.6,20200.0,13.8955,13.902,13.8955,13.8955,20200.0
2006-05-10 15:25:00,21.6,21.61,21.6,21.61,7200.0,13.8955,13.902,13.8955,13.902,7200.0
2006-05-10 15:30:00,21.6,21.61,21.6,21.61,13200.0,13.8955,13.902,13.8955,13.902,13200.0
2006-05-10 15:35:00,21.61,21.64,21.61,21.61,11800.0,13.902,13.9213,13.902,13.902,11800.0
2006-05-10 15:40:00,21.63,21.67,21.63,21.67,6800.0,13.9148,13.9405,13.9148,13.9405,6800.0
2006-05-10 15:45:00,21.67,21.68,21.67,21.68,9200.0,13.9405,13.947,13.9405,13.947,9200.0
2006-05-10 15:50:00,21.67,21.67,21.65,21.66,21000.0,13.9405,13.9405,13.9277,13.9341,21000.0
2006-05-10 15:55:00,21.66,21.69,21.66,21.68,38600.0,13.9341,13.9534,13.9341,13.947,38600.0
2006-05-11 09:30:00,21.6,21.64,21.6,21.64,27600.0,13.8955,13.9213,13.8955,13.9213,27600.0
2006-05-11 09:35:00,21.65,21.65,21.58,21.59,15600.0,13.9277,13.9277,13.8827,13.8891,15600.0
2006-05-11 09:40:00,21.6,21.6,21.56,21.57,9600.0,13.8955,13.8955,13.8698,13.8762,9600.0
2006-05-11 09:45:00,21.57,21.57,21.5,21.5,11000.0,13.8762,13.8762,13.8312,13.8312,11000.0
2006-05-11 09:50:00,21.47,21.48,21.45,21.46,15400.0,13.8119,13.8183,13.799,13.8055,15400.0
2006-05-11 09:55:00,21.44,21.44,21.36,21.38,17000.0,13.7926,13.7926,13.7411,13.754,17000.0
2006-05-11 10:00:00,21.39,21.43,21.39,21.43,28800.0,13.7604,13.7862,13.7604,13.7862,28800.0
2006-05-11 10:05:00,21.43,21.49,21.43,21.46,13800.0,13.7862,13.8248,13.7862,13.8055,13800.0
2006-05-11 10:10:00,21.46,21.52,21.46,21.52,25800.0,13.8055,13.8441,13.8055,13.8441,25800.0
2006-05-11 10:15:00,21.5,21.53,21.47,21.5,12600.0,13.8312,13.8505,13.8119,13.8312,12600.0
2006-05-11 10:20:00,21.49,21.49,21.49,21.49,6400.0,13.8248,13.8248,13.8248,13.8248,6400.0
2006-05-11 10:25:00,21.5,21.5,21.42,21.43,16400.0,13.8312,13.8312,13.7797,13.7862,16400.0
2006-05-11 10:30:00,21.43,21.43,21.4,21.42,16400.0,13.7862,13.7862,13.7669,13.7797,16400.0
2006-05-11 10:35:00,21.42,21.43,21.4,21.4,14200.0,13.7797,13.7862,13.7669,13.7669,14200.0
2006-05-11 10:40:00,21.39,21.4,21.36,21.37,13600.0,13.7604,13.7669,13.7411,13.7476,13600.0
2006-05-11 10:45:00,21.37,21.37,21.25,21.3,54800.0,13.7476,13.7476,13.6704,13.7025,54800.0
2006-05-11 10:50:00,21.31,21.35,21.31,21.31,16200.0,13.709,13.7347,13.709,13.709,16200.0
2006-05-11 10:55:00,21.34,21.35,21.34,21.35,17600.0,13.7283,13.7347,13.7283,13.7347,17600.0
2006-05-11 11:00:00,21.37,21.38,21.35,21.36,13000.0,13.7476,13.754,13.7347,13.7411,13000.0
2006-05-11 11:05:00,21.36,21.38,21.35,21.35,8600.0,13.7411,13.754,13.7347,13.7347,8600.0
2006-05-11 11:10:00,21.36,21.38,21.35,21.35,8600.0,13.7411,13.754,13.7347,13.7347,8600.0
2006-05-11 11:15:00,21.35,21.35,21.34,21.35,5600.0,13.7347,13.7347,13.7283,13.7347,5600.0
2006-05-11 11:20:00,21.35,21.38,21.35,21.36,8400.0,13.7347,13.754,13.7347,13.7411,8400.0
2006-05-11 11:25:00,21.36,21.4,21.35,21.4,12200.0,13.7411,13.7669,13.7347,13.7669,12200.0
2006-05-11 11:30:00,21.4,21.43,21.4,21.43,7200.0,13.7669,13.7862,13.7669,13.7862,7200.0
2006-05-11 11:35:00,21.43,21.45,21.43,21.45,1600.0,13.7862,13.799,13.7862,13.799,1600.0
2006-05-11 11:40:00,21.45,21.46,21.43,21.43,3400.0,13.799,13.8055,13.7862,13.7862,3400.0
2006-05-11 11:45:00,21.42,21.43,21.42,21.43,4600.0,13.7797,13.7862,13.7797,13.7862,4600.0
2006-05-11 11:50:00,21.42,21.43,21.4,21.4,6400.0,13.7797,13.7862,13.7669,13.7669,6400.0
2006-05-11 11:55:00,21.4,21.4,21.38,21.39,6200.0,13.7669,13.7669,13.754,13.7604,6200.0
2006-05-11 12:00:00,21.36,21.39,21.36,21.39,3600.0,13.7411,13.7604,13.7411,13.7604,3600.0
2006-05-11 12:05:00,21.39,21.39,21.38,21.39,2200.0,13.7604,13.7604,13.754,13.7604,2200.0
2006-05-11 12:10:00,21.38,21.38,21.32,21.32,6400.0,13.754,13.754,13.7154,13.7154,6400.0
2006-05-11 12:15:00,21.32,21.32,21.31,21.31,3000.0,13.7154,13.7154,13.709,13.709,3000.0
2006-05-11 12:20:00,21.32,21.34,21.32,21.34,4400.0,13.7154,13.7283,13.7154,13.7283,4400.0
2006-05-11 12:25:00,21.34,21.34,21.32,21.33,2200.0,13.7283,13.7283,13.7154,13.7218,2200.0
2006-05-11 12:30:00,21.31,21.31,21.27,21.27,13000.0,13.709,13.709,13.6832,13.6832,13000.0
2006-05-11 12:35:00,21.27,21.27,21.25,21.25,11800.0,13.6832,13.6832,13.6704,13.6704,11800.0
2006-05-11 12:40:00,21.25,21.25,21.24,21.24,4200.0,13.6704,13.6704,13.6639,13.6639,4200.0
2006-05-11 12:45:00,21.24,21.27,21.24,21.27,2400.0,13.6639,13.6832,13.6639,13.6832,2400.0
2006-05-11 12:50:00,21.27,21.29,21.27,21.29,1200.0,13.6832,13.6961,13.6832,13.6961,1200.0
2006-05-11 12:55:00,21.29,21.3,21.27,21.27,20800.0,13.6961,13.7025,13.6832,13.6832,20800.0
2006-05-11 13:00:00,21.29,21.31,21.29,21.31,8800.0,13.6961,13.709,13.6961,13.709,8800.0
2006-05-11 13:05:00,21.31,21.31,21.29,21.29,5200.0,13.709,13.709,13.6961,13.6961,5200.0
2006-05-11 13:10:00,21.3,21.3,21.28,21.29,2200.0,13.7025,13.7025,13.6897,13.6961,2200.0
2006-05-11 13:15:00,21.29,21.29,21.23,21.26,27400.0,13.6961,13.6961,13.6575,13.6768,27400.0
2006-05-11 13:20:00,21.26,21.26,21.22,21.24,16800.0,13.6768,13.6768,13.6511,13.6639,16800.0
2006-05-11 13:25:00,21.24,21.24,21.22,21.24,6600.0,13.6639,13.6639,13.6511,13.6639,6600.0
2006-05-11 13:30:00,21.24,21.25,21.24,21.25,7400.0,13.6639,13.6704,13.6639,13.6704,7400.0
2006-05-11 13:35:00,21.25,21.25,21.24,21.24,3600.0,13.6704,13.6704,13.6639,13.6639,3600.0
2006-05-11 13:40:00,21.25,21.27,21.24,21.27,10800.0,13.6704,13.6832,13.6639,13.6832,10800.0
2006-05-11 13:45:00,21.27,21.27,21.24,21.24,5400.0,13.6832,13.6832,13.6639,13.6639,5400.0
2006-05-11 13:50:00,21.24,21.26,21.24,21.25,5600.0,13.6639,13.6768,13.6639,13.6704,5600.0
2006-05-11 13:55:00,21.25,21.26,21.25,21.26,7600.0,13.6704,13.6768,13.6704,13.6768,7600.0
2006-05-11 14:00:00,21.27,21.31,21.27,21.31,6200.0,13.6832,13.709,13.6832,13.709,6200.0
2006-05-11 14:05:00,21.31,21.31,21.29,21.29,10800.0,13.709,13.709,13.6961,13.6961,10800.0
2006-05-11 14:10:00,21.29,21.29,21.27,21.28,6000.0,13.6961,13.6961,13.6832,13.6897,6000.0
2006-05-11 14:15:00,21.28,21.28,21.26,21.27,12600.0,13.6897,13.6897,13.6768,13.6832,12600.0
2006-05-11 14:20:00,21.27,21.27,21.25,21.25,10600.0,13.6832,13.6832,13.6704,13.6704,10600.0
2006-05-11 14:25:00,21.27,21.27,21.24,21.24,13400.0,13.6832,13.6832,13.6639,13.6639,13400.0
2006-05-11 14:30:00,21.24,21.26,21.24,21.25,3400.0,13.6639,13.6768,13.6639,13.6704,3400.0
2006-05-11 14:35:00,21.24,21.25,21.24,21.25,4200.0,13.6639,13.6704,13.6639,13.6704,4200.0
2006-05-11 14:40:00,21.25,21.26,21.25,21.26,4600.0,13.6704,13.6768,13.6704,13.6768,4600.0
2006-05-11 14:45:00,21.26,21.27,21.25,21.27,8800.0,13.6768,13.6832,13.6704,13.6832,8800.0
2006-05-11 14:50:00,21.27,21.28,21.25,21.26,24000.0,13.6832,13.6897,13.6704,13.6768,24000.0
2006-05-11 14:55:00,21.26,21.27,21.24,21.25,11600.0,13.6768,13.6832,13.6639,13.6704,11600.0
2006-05-11 15:00:00,21.25,21.27,21.23,21.26,10400.0,13.6704,13.6832,13.6575,13.6768,10400.0
2006-05-11 15:05:00,21.25,21.29,21.25,21.26,16400.0,13.6704,13.6961,13.6704,13.6768,16400.0
2006-05-11 15:10:00,21.26,21.29,21.24,21.29,12000.0,13.6768,13.6961,13.6639,13.6961,12000.0
2006-05-11 15:15:00,21.29,21.31,21.29,21.31,5000.0,13.6961,13.709,13.6961,13.709,5000.0
2006-05-11 15:20:00,21.31,21.31,21.29,21.29,12400.0,13.709,13.709,13.6961,13.6961,12400.0
2006-05-11 15:25:00,21.3,21.33,21.29,21.33,16600.0,13.7025,13.7218,13.6961,13.7218,16600.0
2006-05-11 15:30:00,21.33,21.33,21.28,21.32,53000.0,13.7218,13.7218,13.6897,13.7154,53000.0
2006-05-11 15:35:00,21.31,21.38,21.31,21.36,32800.0,13.709,13.754,13.709,13.7411,32800.0
2006-05-11 15:40:00,21.36,21.36,21.35,21.35,13600.0,13.7411,13.7411,13.7347,13.7347,13600.0
2006-05-11 15:45:00,21.35,21.36,21.32,21.32,32800.0,13.7347,13.7411,13.7154,13.7154,32800.0
2006-05-11 15:50:00,21.34,21.35,21.32,21.34,23800.0,13.7283,13.7347,13.7154,13.7283,23800.0
2006-05-11 15:55:00,21.34,21.35,21.31,21.31,31800.0,13.7283,13.7347,13.709,13.709,31800.0
2006-05-12 09:30:00,21.2,21.23,21.17,21.23,17600.0,13.6382,13.6575,13.6189,13.6575,17600.0
2006-05-12 09:35:00,21.23,21.25,21.23,21.24,10800.0,13.6575,13.6704,13.6575,13.6639,10800.0
2006-05-12 09:40:00,21.25,21.27,21.25,21.25,6200.0,13.6704,13.6832,13.6704,13.6704,6200.0
2006-05-12 09:45:00,21.25,21.25,21.2,21.22,81000.0,13.6704,13.6704,13.6382,13.6511,81000.0
2006-05-12 09:50:00,21.22,21.23,21.22,21.22,3200.0,13.6511,13.6575,13.6511,13.6511,3200.0
2006-05-12 09:55:00,21.2,21.28,21.2,21.28,8800.0,13.6382,13.6897,13.6382,13.6897,8800.0
2006-05-12 10:00:00,21.26,21.27,21.25,21.25,33400.0,13.6768,13.6832,13.6704,13.6704,33400.0
2006-05-12 10:05:00,21.23,21.23,21.22,21.23,8200.0,13.6575,13.6575,13.6511,13.6575,8200.0
2006-05-12 10:10:00,21.23,21.25,21.23,21.25,15000.0,13.6575,13.6704,13.6575,13.6704,15000.0
2006-05-12 10:15:00,21.25,21.25,21.24,21.24,35000.0,13.6704,13.6704,13.6639,13.6639,35000.0
2006-05-12 10:20:00,21.23,21.23,21.2,21.21,23800.0,13.6575,13.6575,13.6382,13.6446,23800.0
2006-05-12 10:25:00,21.22,21.22,21.2,21.21,18400.0,13.6511,13.6511,13.6382,13.6446,18400.0
2006-05-12 10:30:00,21.21,21.21,21.16,21.16,13000.0,13.6446,13.6446,13.6125,13.6125,13000.0
2006-05-12 10:35:00,21.15,21.2,21.14,21.2,12400.0,13.606,13.6382,13.5996,13.6382,12400.0
2006-05-12 10:40:00,21.2,21.2,21.17,21.18,33800.0,13.6382,13.6382,13.6189,13.6253,33800.0
2006-05-12 10:45:00,21.18,21.18,21.16,21.18,9200.0,13.6253,13.6253,13.6125,13.6253,9200.0
2006-05-12 10:50:00,21.17,21.22,21.16,21.22,23600.0,13.6189,13.6511,13.6125,13.6511,23600.0
2006-05-12 10:55:00,21.22,21.25,21.21,21.22,19000.0,13.6511,13.6704,13.6446,13.6511,19000.0
2006-05-12 11:00:00,21.23,21.24,21.22,21.23,6400.0,13.6575,13.6639,13.6511,13.6575,6400.0
2006-05-12 11:05:00,21.22,21.22,21.22,21.22,1600.0,13.6511,13.6511,13.6511,13.6511,1600.0
2006-05-12 11:10:00,21.22,21.22,21.21,21.21,2200.0,13.6511,13.6511,13.6446,13.6446,2200.0
2006-05-12 11:15:00,21.21,21.24,21.21,21.23,46600.0,13.6446,13.6639,13.6446,13.6575,46600.0
2006-05-12 11:20:00,21.23,21.24,21.22,21.24,9600.0,13.6575,13.6639,13.6511,13.6639,9600.0
2006-05-12 11:25:00,21.27,21.33,21.27,21.33,11000.0,13.6832,13.7218,13.6832,13.7218,11000.0
2006-05-12 11:30:00,21.33,21.34,21.31,21.31,19800.0,13.7218,13.7283,13.709,13.709,19800.0
2006-05-12 11:35:00,21.3,21.3,21.28,21.28,10600.0,13.7025,13.7025,13.6897,13.6897,10600.0
2006-05-12 11:40:00,21.28,21.28,21.22,21.22,11400.0,13.6897,13.6897,13.6511,13.6511,11400.0
2006-05-12 11:45:00,21.22,21.27,21.22,21.27,10400.0,13.6511,13.6832,13.6511,13.6832,10400.0
2006-05-12 11:50:00,21.28,21.28,21.25,21.25,6000.0,13.6897,13.6897,13.6704,13.6704,6000.0
2006-05-12 11:55:00,21.25,21.29,21.25,21.29,3400.0,13.6704,13.6961,13.6704,13.6961,3400.0
2006-05-12 12:00:00,21.29,21.33,21.29,21.33,11800.0,13.6961,13.7218,13.6961,13.7218,11800.0
2006-05-12 12:05:00,21.33,21.35,21.33,21.34,6200.0,13.7218,13.7347,13.7218,13.7283,6200.0
2006-05-12 12:10:00,21.34,21.35,21.34,21.34,14000.0,13.7283,13.7347,13.7283,13.7283,14000.0
2006-05-12 12:15:00,21.34,21.35,21.34,21.35,7400.0,13.7283,13.7347,13.7283,13.7347,7400.0
2006-05-12 12:20:00,21.35,21.35,21.34,21.34,13600.0,13.7347,13.7347,13.7283,13.7283,13600.0
2006-05-12 12:25:00,21.34,21.34,21.33,21.33,9000.0,13.7283,13.7283,13.7218,13.7218,9000.0
2006-05-12 12:30:00,21.32,21.32,21.26,21.27,17800.0,13.7154,13.7154,13.6768,13.6832,17800.0
2006-05-12 12:35:00,21.27,21.27,21.24,21.24,5200.0,13.6832,13.6832,13.6639,13.6639,5200.0
2006-05-12 12:40:00,21.24,21.3,21.24,21.3,14000.0,13.6639,13.7025,13.6639,13.7025,14000.0
2006-05-12 12:45:00,21.3,21.3,21.29,21.29,13000.0,13.7025,13.7025,13.6961,13.6961,13000.0
2006-05-12 12:50:00,21.29,21.3,21.26,21.26,4200.0,13.6961,13.7025,13.6768,13.6768,4200.0
2006-05-12 12:55:00,21.26,21.31,21.26,21.31,19800.0,13.6768,13.709,13.6768,13.709,19800.0
2006-05-12 13:00:00,21.31,21.31,21.27,21.27,11800.0,13.709,13.709,13.6832,13.6832,11800.0
2006-05-12 13:05:00,21.27,21.28,21.25,21.27,13600.0,13.6832,13.6897,13.6704,13.6832,13600.0
2006-05-12 13:10:00,21.29,21.31,21.29,21.3,12600.0,13.6961,13.709,13.6961,13.7025,12600.0
2006-05-12 13:15:00,21.29,21.29,21.26,21.28,11400.0,13.6961,13.6961,13.6768,13.6897,11400.0
2006-05-12 13:20:00,21.28,21.29,21.24,21.28,13000.0,13.6897,13.6961,13.6639,13.6897,13000.0
2006-05-12 13:25:00,21.28,21.3,21.28,21.3,11400.0,13.6897,13.7025,13.6897,13.7025,11400.0
2006-05-12 13:30:00,21.29,21.36,21.29,21.36,40000.0,13.6961,13.7411,13.6961,13.7411,40000.0
2006-05-12 13:35:00,21.36,21.38,21.36,21.38,36000.0,13.7411,13.754,13.7411,13.754,36000.0
2006-05-12 13:40:00,21.39,21.39,21.38,21.39,16400.0,13.7604,13.7604,13.754,13.7604,16400.0
2006-05-12 13:45:00,21.39,21.4,21.37,21.39,13800.0,13.7604,13.7669,13.7476,13.7604,13800.0
2006-05-12 13:50:00,21.43,21.43,21.39,21.4,37800.0,13.7862,13.7862,13.7604,13.7669,37800.0
2006-05-12 13:55:00,21.4,21.44,21.4,21.41,19400.0,13.7669,13.7926,13.7669,13.7733,19400.0
2006-05-12 14:00:00,21.41,21.42,21.41,21.42,13600.0,13.7733,13.7797,13.7733,13.7797,13600.0
2006-05-12 14:05:00,21.42,21.42,21.42,21.42,7800.0,13.7797,13.7797,13.7797,13.7797,7800.0
2006-05-12 14:10:00,21.42,21.46,21.42,21.45,20400.0,13.7797,13.8055,13.7797,13.799,20400.0
2006-05-12 14:15:00,21.46,21.46,21.43,21.44,15400.0,13.8055,13.8055,13.7862,13.7926,15400.0
2006-05-12 14:20:00,21.44,21.46,21.43,21.43,8200.0,13.7926,13.8055,13.7862,13.7862,8200.0
2006-05-12 14:25:00,21.43,21.43,21.41,21.43,16400.0,13.7862,13.7862,13.7733,13.7862,16400.0
2006-05-12 14:30:00,21.43,21.45,21.43,21.45,14600.0,13.7862,13.799,13.7862,13.799,14600.0
2006-05-12 14:35:00,21.45,21.45,21.43,21.43,10000.0,13.799,13.799,13.7862,13.7862,10000.0
2006-05-12 14:40:00,21.43,21.45,21.43,21.45,16000.0,13.7862,13.799,13.7862,13.799,16000.0
2006-05-12 14:45:00,21.45,21.45,21.43,21.44,7600.0,13.799,13.799,13.7862,13.7926,7600.0
2006-05-12 14:50:00,21.43,21.44,21.43,21.43,8800.0,13.7862,13.7926,13.7862,13.7862,8800.0
2006-05-12 14:55:00,21.42,21.42,21.42,21.42,4200.0,13.7797,13.7797,13.7797,13.7797,4200.0
2006-05-12 15:00:00,21.42,21.43,21.42,21.43,29400.0,13.7797,13.7862,13.7797,13.7862,29400.0
2006-05-12 15:05:00,21.42,21.42,21.39,21.39,44800.0,13.7797,13.7797,13.7604,13.7604,44800.0
2006-05-12 15:10:00,21.39,21.4,21.38,21.38,30400.0,13.7604,13.7669,13.754,13.754,30400.0
2006-05-12 15:15:00,21.38,21.39,21.38,21.39,25400.0,13.754,13.7604,13.754,13.7604,25400.0
2006-05-12 15:20:00,21.38,21.38,21.36,21.37,16600.0,13.754,13.754,13.7411,13.7476,16600.0
2006-05-12 15:25:00,21.38,21.4,21.38,21.39,27000.0,13.754,13.7669,13.754,13.7604,27000.0
2006-05-12 15:30:00,21.39,21.39,21.36,21.36,10600.0,13.7604,13.7604,13.7411,13.7411,10600.0
2006-05-12 15:35:00,21.36,21.36,21.34,21.35,28000.0,13.7411,13.7411,13.7283,13.7347,28000.0
2006-05-12 15:40:00,21.35,21.36,21.34,21.35,30000.0,13.7347,13.7411,13.7283,13.7347,30000.0
2006-05-12 15:45:00,21.35,21.36,21.34,21.36,75400.0,13.7347,13.7411,13.7283,13.7411,75400.0
2006-05-12 15:50:00,21.36,21.38,21.35,21.36,61800.0,13.7411,13.754,13.7347,13.7411,61800.0
2006-05-12 15:55:00,21.36,21.36,21.36,21.36,28800.0,13.7411,13.7411,13.7411,13.7411,28800.0
2006-05-15 09:30:00,21.25,21.25,21.22,21.25,44000.0,13.6704,13.6704,13.6511,13.6704,44000.0
2006-05-15 09:35:00,21.25,21.25,21.25,21.25,59400.0,13.6704,13.6704,13.6704,13.6704,59400.0
2006-05-15 09:40:00,21.25,21.34,21.25,21.33,11400.0,13.6704,13.7283,13.6704,13.7218,11400.0
2006-05-15 09:45:00,21.32,21.32,21.25,21.25,53600.0,13.7154,13.7154,13.6704,13.6704,53600.0
2006-05-15 09:50:00,21.25,21.32,21.22,21.32,16800.0,13.6704,13.7154,13.6511,13.7154,16800.0
2006-05-15 09:55:00,21.32,21.32,21.23,21.23,18800.0,13.7154,13.7154,13.6575,13.6575,18800.0
2006-05-15 10:00:00,21.23,21.25,21.16,21.25,23600.0,13.6575,13.6704,13.6125,13.6704,23600.0
2006-05-15 10:05:00,21.27,21.29,21.27,21.29,6800.0,13.6832,13.6961,13.6832,13.6961,6800.0
2006-05-15 10:10:00,21.29,21.35,21.29,21.33,14600.0,13.6961,13.7347,13.6961,13.7218,14600.0
2006-05-15 10:15:00,21.35,21.37,21.32,21.35,26600.0,13.7347,13.7476,13.7154,13.7347,26600.0
2006-05-15 10:20:00,21.35,21.35,21.3,21.33,11200.0,13.7347,13.7347,13.7025,13.7218,11200.0
2006-05-15 10:25:00,21.31,21.33,21.25,21.32,37800.0,13.709,13.7218,13.6704,13.7154,37800.0
2006-05-15 10:30:00,21.32,21.35,21.29,21.35,25800.0,13.7154,13.7347,13.6961,13.7347,25800.0
2006-05-15 10:35:00,21.34,21.35,21.33,21.33,18400.0,13.7283,13.7347,13.7218,13.7218,18400.0
2006-05-15 10:40:00,21.33,21.33,21.32,21.32,3400.0,13.7218,13.7218,13.7154,13.7154,3400.0
2006-05-15 10:45:00,21.31,21.31,21.27,21.28,7800.0,13.709,13.709,13.6832,13.6897,7800.0
2006-05-15 10:50:00,21.28,21.29,21.27,21.28,9600.0,13.6897,13.6961,13.6832,13.6897,9600.0
2006-05-15 10:55:00,21.26,21.26,21.23,21.23,31200.0,13.6768,13.6768,13.6575,13.6575,31200.0
2006-05-15 11:00:00,21.23,21.31,21.23,21.31,31600.0,13.6575,13.709,13.6575,13.709,31600.0
2006-05-15 11:05:00,21.33,21.39,21.33,21.38,23000.0,13.7218,13.7604,13.7218,13.754,23000.0
2006-05-15 11:10:00,21.38,21.43,21.38,21.43,15400.0,13.754,13.7862,13.754,13.7862,15400.0
2006-05-15 11:15:00,21.43,21.43,21.42,21.42,20000.0,13.7862,13.7862,13.7797,13.7797,20000.0
2006-05-15 11:20:00,21.43,21.43,21.39,21.39,23400.0,13.7862,13.7862,13.7604,13.7604,23400.0
2006-05-15 11:25:00,21.39,21.43,21.39,21.43,8000.0,13.7604,13.7862,13.7604,13.7862,8000.0
2006-05-15 11:30:00,21.43,21.48,21.43,21.45,15400.0,13.7862,13.8183,13.7862,13.799,15400.0
2006-05-15 11:35:00,21.45,21.45,21.4,21.42,10600.0,13.799,13.799,13.7669,13.7797,10600.0
2006-05-15 11:40:00,21.4,21.42,21.4,21.42,60800.0,13.7669,13.7797,13.7669,13.7797,60800.0
2006-05-15 11:45:00,21.43,21.47,21.43,21.47,47000.0,13.7862,13.8119,13.7862,13.8119,47000.0
2006-05-15 11:50:00,21.47,21.5,21.47,21.5,15000.0,13.8119,13.8312,13.8119,13.8312,15000.0
2006-05-15 11:55:00,21.5,21.52,21.5,21.5,10800.0,13.8312,13.8441,13.8312,13.8312,10800.0
2006-05-15 12:00:00,21.5,21.5,21.5,21.5,3400.0,13.8312,13.8312,13.8312,13.8312,3400.0
2006-05-15 12:05:00,21.49,21.49,21.49,21.49,600.0,13.8248,13.8248,13.8248,13.8248,600.0
2006-05-15 12:10:00,21.48,21.48,21.48,21.48,3600.0,13.8183,13.8183,13.8183,13.8183,3600.0
2006-05-15 12:15:00,21.47,21.47,21.46,21.46,6600.0,13.8119,13.8119,13.8055,13.8055,6600.0
2006-05-15 12:20:00,21.46,21.47,21.46,21.46,3800.0,13.8055,13.8119,13.8055,13.8055,3800.0
2006-05-15 12:25:00,21.46,21.46,21.46,21.46,3400.0,13.8055,13.8055,13.8055,13.8055,3400.0
2006-05-15 12:30:00,21.46,21.47,21.46,21.47,3000.0,13.8055,13.8119,13.8055,13.8119,3000.0
2006-05-15 12:35:00,21.47,21.47,21.45,21.45,7600.0,13.8119,13.8119,13.799,13.799,7600.0
2006-05-15 12:40:00,21.45,21.46,21.45,21.46,11000.0,13.799,13.8055,13.799,13.8055,11000.0
2006-05-15 12:45:00,21.46,21.47,21.46,21.47,4400.0,13.8055,13.8119,13.8055,13.8119,4400.0
2006-05-15 12:50:00,21.46,21.47,21.46,21.47,103000.0,13.8055,13.8119,13.8055,13.8119,103000.0
2006-05-15 12:55:00,21.47,21.47,21.47,21.47,2000.0,13.8119,13.8119,13.8119,13.8119,2000.0
2006-05-15 13:00:00,21.46,21.47,21.45,21.46,223200.0,13.8055,13.8119,13.799,13.8055,223200.0
2006-05-15 13:05:00,21.45,21.47,21.45,21.47,10200.0,13.799,13.8119,13.799,13.8119,10200.0
2006-05-15 13:10:00,21.47,21.47,21.47,21.47,400.0,13.8119,13.8119,13.8119,13.8119,400.0
2006-05-15 13:15:00,21.47,21.47,21.46,21.46,6000.0,13.8119,13.8119,13.8055,13.8055,6000.0
2006-05-15 13:20:00,21.46,21.46,21.43,21.45,17600.0,13.8055,13.8055,13.7862,13.799,17600.0
2006-05-15 13:25:00,21.43,21.46,21.43,21.46,22800.0,13.7862,13.8055,13.7862,13.8055,22800.0
2006-05-15 13:30:00,21.46,21.46,21.45,21.45,4200.0,13.8055,13.8055,13.799,13.799,4200.0
2006-05-15 13:35:00,21.45,21.46,21.45,21.45,78200.0,13.799,13.8055,13.799,13.799,78200.0
2006-05-15 13:40:00,21.46,21.47,21.46,21.46,15200.0,13.8055,13.8119,13.8055,13.8055,15200.0
2006-05-15 13:45:00,21.46,21.47,21.45,21.45,17600.0,13.8055,13.8119,13.799,13.799,17600.0
2006-05-15 13:50:00,21.45,21.45,21.42,21.42,37400.0,13.799,13.799,13.7797,13.7797,37400.0
2006-05-15 13:55:00,21.42,21.42,21.39,21.39,13400.0,13.7797,13.7797,13.7604,13.7604,13400.0
2006-05-15 14:00:00,21.38,21.38,21.38,21.38,8200.0,13.754,13.754,13.754,13.754,8200.0
2006-05-15 14:05:00,21.38,21.4,21.38,21.39,9400.0,13.754,13.7669,13.754,13.7604,9400.0
2006-05-15 14:10:00,21.39,21.4,21.39,21.4,24200.0,13.7604,13.7669,13.7604,13.7669,24200.0
2006-05-15 14:15:00,21.39,21.4,21.38,21.4,10600.0,13.7604,13.7669,13.754,13.7669,10600.0
2006-05-15 14:20:00,21.4,21.41,21.4,21.41,4600.0,13.7669,13.7733,13.7669,13.7733,4600.0
2006-05-15 14:25:00,21.41,21.44,21.41,21.43,4800.0,13.7733,13.7926,13.7733,13.7862,4800.0
2006-05-15 14:30:00,21.45,21.47,21.45,21.47,9800.0,13.799,13.8119,13.799,13.8119,9800.0
2006-05-15 14:35:00,21.46,21.47,21.45,21.46,11200.0,13.8055,13.8119,13.799,13.8055,11200.0
2006-05-15 14:40:00,21.46,21.46,21.43,21.43,4400.0,13.8055,13.8055,13.7862,13.7862,4400.0
2006-05-15 14:45:00,21.43,21.46,21.43,21.45,39400.0,13.7862,13.8055,13.7862,13.799,39400.0
2006-05-15 14:50:00,21.45,21.48,21.44,21.45,23000.0,13.799,13.8183,13.7926,13.799,23000.0
2006-05-15 14:55:00,21.45,21.46,21.45,21.46,7800.0,13.799,13.8055,13.799,13.8055,7800.0
2006-05-15 15:00:00,21.46,21.46,21.46,21.46,0.0,13.8055,13.8055,13.8055,13.8055,0.0
2006-05-15 15:05:00,21.45,21.45,21.43,21.43,18600.0,13.799,13.799,13.7862,13.7862,18600.0
2006-05-15 15:10:00,21.43,21.46,21.43,21.46,15200.0,13.7862,13.8055,13.7862,13.8055,15200.0
2006-05-15 15:15:00,21.46,21.5,21.45,21.5,17400.0,13.8055,13.8312,13.799,13.8312,17400.0
2006-05-15 15:20:00,21.49,21.5,21.45,21.47,7600.0,13.8248,13.8312,13.799,13.8119,7600.0
2006-05-15 15:25:00,21.47,21.47,21.47,21.47,10800.0,13.8119,13.8119,13.8119,13.8119,10800.0
2006-05-15 15:30:00,21.47,21.47,21.45,21.46,18800.0,13.8119,13.8119,13.799,13.8055,18800.0
2006-05-15 15:35:00,21.46,21.48,21.45,21.48,17400.0,13.8055,13.8183,13.799,13.8183,17400.0
2006-05-15 15:40:00,21.49,21.5,21.48,21.5,12200.0,13.8248,13.8312,13.8183,13.8312,12200.0
2006-05-15 15:45:00,21.49,21.5,21.48,21.49,19600.0,13.8248,13.8312,13.8183,13.8248,19600.0
2006-05-15 15:50:00,21.49,21.5,21.49,21.5,32800.0,13.8248,13.8312,13.8248,13.8312,32800.0
2006-05-15 15:55:00,21.5,21.5,21.49,21.49,59800.0,13.8312,13.8312,13.8248,13.8248,59800.0
2006-05-16 09:30:00,21.43,21.45,21.4,21.41,98600.0,13.7862,13.799,13.7669,13.7733,98600.0
2006-05-16 09:35:00,21.36,21.38,21.31,21.31,52200.0,13.7411,13.754,13.709,13.709,52200.0
2006-05-16 09:40:00,21.32,21.38,21.32,21.35,36400.0,13.7154,13.754,13.7154,13.7347,36400.0
2006-05-16 09:45:00,21.31,21.33,21.3,21.33,31200.0,13.709,13.7218,13.7025,13.7218,31200.0
2006-05-16 09:50:00,21.33,21.33,21.28,21.28,34000.0,13.7218,13.7218,13.6897,13.6897,34000.0
2006-05-16 09:55:00,21.28,21.29,21.27,21.29,18000.0,13.6897,13.6961,13.6832,13.6961,18000.0
2006-05-16 10:00:00,21.29,21.35,21.29,21.3,30000.0,13.6961,13.7347,13.6961,13.7025,30000.0
2006-05-16 10:05:00,21.32,21.32,21.31,21.31,3600.0,13.7154,13.7154,13.709,13.709,3600.0
2006-05-16 10:10:00,21.31,21.35,21.31,21.34,23200.0,13.709,13.7347,13.709,13.7283,23200.0
2006-05-16 10:15:00,21.32,21.35,21.32,21.35,15200.0,13.7154,13.7347,13.7154,13.7347,15200.0
2006-05-16 10:20:00,21.35,21.36,21.35,21.36,5600.0,13.7347,13.7411,13.7347,13.7411,5600.0
2006-05-16 10:25:00,21.36,21.37,21.36,21.36,5800.0,13.7411,13.7476,13.7411,13.7411,5800.0
2006-05-16 10:30:00,21.36,21.38,21.36,21.37,15800.0,13.7411,13.754,13.7411,13.7476,15800.0
2006-05-16 10:35:00,21.37,21.38,21.36,21.37,6800.0,13.7476,13.754,13.7411,13.7476,6800.0
2006-05-16 10:40:00,21.38,21.39,21.38,21.39,4800.0,13.754,13.7604,13.754,13.7604,4800.0
2006-05-16 10:45:00,21.36,21.37,21.35,21.37,5000.0,13.7411,13.7476,13.7347,13.7476,5000.0
2006-05-16 10:50:00,21.38,21.38,21.35,21.36,8000.0,13.754,13.754,13.7347,13.7411,8000.0
2006-05-16 10:55:00,21.36,21.36,21.35,21.36,3600.0,13.7411,13.7411,13.7347,13.7411,3600.0
2006-05-16 11:00:00,21.35,21.36,21.35,21.36,12600.0,13.7347,13.7411,13.7347,13.7411,12600.0
2006-05-16 11:05:00,21.36,21.36,21.36,21.36,6000.0,13.7411,13.7411,13.7411,13.7411,6000.0
2006-05-16 11:10:00,21.36,21.36,21.3,21.3,19200.0,13.7411,13.7411,13.7025,13.7025,19200.0
2006-05-16 11:15:00,21.31,21.31,21.27,21.28,12400.0,13.709,13.709,13.6832,13.6897,12400.0
2006-05-16 11:20:00,21.28,21.28,21.27,21.27,6000.0,13.6897,13.6897,13.6832,13.6832,6000.0
2006-05-16 11:25:00,21.27,21.27,21.25,21.27,7800.0,13.6832,13.6832,13.6704,13.6832,7800.0
2006-05-16 11:30:00,21.26,21.26,21.23,21.23,15800.0,13.6768,13.6768,13.6575,13.6575,15800.0
2006-05-16 11:35:00,21.22,21.23,21.2,21.2,12200.0,13.6511,13.6575,13.6382,13.6382,12200.0
2006-05-16 11:40:00,21.2,21.23,21.19,21.2,37000.0,13.6382,13.6575,13.6318,13.6382,37000.0
2006-05-16 11:45:00,21.2,21.21,21.19,21.21,36200.0,13.6382,13.6446,13.6318,13.6446,36200.0
2006-05-16 11:50:00,21.23,21.23,21.21,21.21,13000.0,13.6575,13.6575,13.6446,13.6446,13000.0
2006-05-16 11:55:00,21.21,21.22,21.2,21.21,19400.0,13.6446,13.6511,13.6382,13.6446,19400.0
2006-05-16 12:00:00,21.21,21.21,21.2,21.2,16400.0,13.6446,13.6446,13.6382,13.6382,16400.0
2006-05-16 12:05:00,21.2,21.23,21.2,21.22,26800.0,13.6382,13.6575,13.6382,13.6511,26800.0
2006-05-16 12:10:00,21.22,21.23,21.21,21.21,15400.0,13.6511,13.6575,13.6446,13.6446,15400.0
2006-05-16 12:15:00,21.21,21.21,21.2,21.21,35200.0,13.6446,13.6446,13.6382,13.6446,35200.0
2006-05-16 12:20:00,21.21,21.21,21.18,21.2,34000.0,13.6446,13.6446,13.6253,13.6382,34000.0
2006-05-16 12:25:00,21.2,21.2,21.19,21.2,24000.0,13.6382,13.6382,13.6318,13.6382,24000.0
2006-05-16 12:30:00,21.2,21.2,21.18,21.18,20600.0,13.6382,13.6382,13.6253,13.6253,20600.0
2006-05-16 12:35:00,21.18,21.21,21.18,21.21,32200.0,13.6253,13.6446,13.6253,13.6446,32200.0
2006-05-16 12:40:00,21.2,21.21,21.18,21.19,16600.0,13.6382,13.6446,13.6253,13.6318,16600.0
2006-05-16 12:45:00,21.19,21.19,21.18,21.18,10600.0,13.6318,13.6318,13.6253,13.6253,10600.0
2006-05-16 12:50:00,21.18,21.2,21.18,21.2,20200.0,13.6253,13.6382,13.6253,13.6382,20200.0
2006-05-16 12:55:00,21.2,21.2,21.19,21.2,19400.0,13.6382,13.6382,13.6318,13.6382,19400.0
2006-05-16 13:00:00,21.2,21.2,21.18,21.2,13800.0,13.6382,13.6382,13.6253,13.6382,13800.0
2006-05-16 13:05:00,21.19,21.21,21.19,21.2,43000.0,13.6318,13.6446,13.6318,13.6382,43000.0
2006-05-16 13:10:00,21.2,21.22,21.2,21.22,19200.0,13.6382,13.6511,13.6382,13.6511,19200.0
2006-05-16 13:15:00,21.22,21.23,21.21,21.21,6400.0,13.6511,13.6575,13.6446,13.6446,6400.0
2006-05-16 13:20:00,21.21,21.21,21.19,21.2,11600.0,13.6446,13.6446,13.6318,13.6382,11600.0
2006-05-16 13:25:00,21.2,21.21,21.2,21.21,9000.0,13.6382,13.6446,13.6382,13.6446,9000.0
2006-05-16 13:30:00,21.21,21.23,21.21,21.23,12000.0,13.6446,13.6575,13.6446,13.6575,12000.0
2006-05-16 13:35:00,21.24,21.25,21.24,21.25,6200.0,13.6639,13.6704,13.6639,13.6704,6200.0
2006-05-16 13:40:00,21.24,21.24,21.23,21.23,3200.0,13.6639,13.6639,13.6575,13.6575,3200.0
2006-05-16 13:45:00,21.23,21.24,21.23,21.23,15400.0,13.6575,13.6639,13.6575,13.6575,15400.0
2006-05-16 13:50:00,21.23,21.25,21.22,21.25,19800.0,13.6575,13.6704,13.6511,13.6704,19800.0
2006-05-16 13:55:00,21.25,21.25,21.25,21.25,4400.0,13.6704,13.6704,13.6704,13.6704,4400.0
2006-05-16 14:00:00,21.25,21.25,21.23,21.24,8600.0,13.6704,13.6704,13.6575,13.6639,8600.0
2006-05-16 14:05:00,21.23,21.24,21.23,21.23,10000.0,13.6575,13.6639,13.6575,13.6575,10000.0
2006-05-16 14:10:00,21.23,21.23,21.23,21.23,32600.0,13.6575,13.6575,13.6575,13.6575,32600.0
2006-05-16 14:15:00,21.23,21.23,21.2,21.2,11800.0,13.6575,13.6575,13.6382,13.6382,11800.0
2006-05-16 14:20:00,21.18,21.19,21.18,21.18,18600.0,13.6253,13.6318,13.6253,13.6253,18600.0
2006-05-16 14:25:00,21.18,21.19,21.18,21.18,23600.0,13.6253,13.6318,13.6253,13.6253,23600.0
2006-05-16 14:30:00,21.19,21.2,21.19,21.2,48200.0,13.6318,13.6382,13.6318,13.6382,48200.0
2006-05-16 14:35:00,21.2,21.2,21.19,21.19,34400.0,13.6382,13.6382,13.6318,13.6318,34400.0
2006-05-16 14:40:00,21.18,21.18,21.17,21.17,13600.0,13.6253,13.6253,13.6189,13.6189,13600.0
2006-05-16 14:45:00,21.17,21.17,21.11,21.11,84800.0,13.6189,13.6189,13.5803,13.5803,84800.0
2006-05-16 14:50:00,21.12,21.13,21.11,21.13,131800.0,13.5867,13.5932,13.5803,13.5932,131800.0
2006-05-16 14:55:00,21.12,21.13,21.1,21.11,125000.0,13.5867,13.5932,13.5739,13.5803,125000.0
2006-05-16 15:00:00,21.11,21.13,21.11,21.13,44600.0,13.5803,13.5932,13.5803,13.5932,44600.0
2006-05-16 15:05:00,21.13,21.13,21.11,21.13,37600.0,13.5932,13.5932,13.5803,13.5932,37600.0
2006-05-16 15:10:00,21.12,21.12,21.11,21.11,4800.0,13.5867,13.5867,13.5803,13.5803,4800.0
2006-05-16 15:15:00,21.11,21.11,21.11,21.11,15400.0,13.5803,13.5803,13.5803,13.5803,15400.0
2006-05-16 15:20:00,21.1,21.11,21.09,21.09,26800.0,13.5739,13.5803,13.5674,13.5674,26800.0
2006-05-16 15:25:00,21.09,21.1,21.09,21.09,15800.0,13.5674,13.5739,13.5674,13.5674,15800.0
2006-05-16 15:30:00,21.08,21.1,21.08,21.1,34600.0,13.561,13.5739,13.561,13.5739,34600.0
2006-05-16 15:35:00,21.11,21.12,21.11,21.11,32800.0,13.5803,13.5867,13.5803,13.5803,32800.0
2006-05-16 15:40:00,21.11,21.11,21.11,21.11,11800.0,13.5803,13.5803,13.5803,13.5803,11800.0
2006-05-16 15:45:00,21.11,21.11,21.08,21.09,90200.0,13.5803,13.5803,13.561,13.5674,90200.0
2006-05-16 15:50:00,21.08,21.08,21.07,21.07,22600.0,13.561,13.561,13.5546,13.5546,22600.0
2006-05-16 15:55:00,21.07,21.1,21.06,21.1,112400.0,13.5546,13.5739,13.5481,13.5739,112400.0
2006-05-17 09:30:00,21.05,21.06,21.05,21.06,16400.0,13.5417,13.5481,13.5417,13.5481,16400.0
2006-05-17 09:35:00,21.06,21.13,21.06,21.12,7600.0,13.5481,13.5932,13.5481,13.5867,7600.0
2006-05-17 09:40:00,21.11,21.11,21.05,21.08,8600.0,13.5803,13.5803,13.5417,13.561,8600.0
2006-05-17 09:45:00,21.08,21.08,21.08,21.08,4800.0,13.561,13.561,13.561,13.561,4800.0
2006-05-17 09:50:00,21.08,21.14,21.08,21.14,112400.0,13.561,13.5996,13.561,13.5996,112400.0
2006-05-17 09:55:00,21.14,21.14,21.1,21.1,18800.0,13.5996,13.5996,13.5739,13.5739,18800.0
2006-05-17 10:00:00,21.1,21.11,20.96,20.96,57200.0,13.5739,13.5803,13.4838,13.4838,57200.0
2006-05-17 10:05:00,20.93,20.98,20.93,20.98,27600.0,13.4645,13.4967,13.4645,13.4967,27600.0
2006-05-17 10:10:00,20.95,20.95,20.84,20.85,76000.0,13.4774,13.4774,13.4066,13.413,76000.0
2006-05-17 10:15:00,20.86,20.9,20.86,20.9,16600.0,13.4195,13.4452,13.4195,13.4452,16600.0
2006-05-17 10:20:00,20.9,20.9,20.86,20.88,60200.0,13.4452,13.4452,13.4195,13.4323,60200.0
2006-05-17 10:25:00,20.88,20.91,20.88,20.89,12400.0,13.4323,13.4516,13.4323,13.4388,12400.0
2006-05-17 10:30:00,20.89,20.89,20.86,20.86,60800.0,13.4388,13.4388,13.4195,13.4195,60800.0
2006-05-17 10:35:00,20.87,20.91,20.86,20.89,134600.0,13.4259,13.4516,13.4195,13.4388,134600.0
2006-05-17 10:40:00,20.9,20.92,20.89,20.92,16200.0,13.4452,13.4581,13.4388,13.4581,16200.0
2006-05-17 10:45:00,20.92,20.92,20.89,20.9,4400.0,13.4581,13.4581,13.4388,13.4452,4400.0
2006-05-17 10:50:00,20.9,20.9,20.86,20.88,148400.0,13.4452,13.4452,13.4195,13.4323,148400.0
2006-05-17 10:55:00,20.88,20.88,20.88,20.88,10800.0,13.4323,13.4323,13.4323,13.4323,10800.0
2006-05-17 11:00:00,20.88,20.88,20.84,20.84,17600.0,13.4323,13.4323,13.4066,13.4066,17600.0
2006-05-17 11:05:00,20.84,20.84,20.81,20.81,31600.0,13.4066,13.4066,13.3873,13.3873,31600.0
2006-05-17 11:10:00,20.81,20.82,20.81,20.82,22800.0,13.3873,13.3937,13.3873,13.3937,22800.0
2006-05-17 11:15:00,20.81,20.81,20.8,20.81,26200.0,13.3873,13.3873,13.3809,13.3873,26200.0
2006-05-17 11:20:00,20.8,20.82,20.8,20.81,40800.0,13.3809,13.3937,13.3809,13.3873,40800.0
2006-05-17 11:25:00,20.81,20.81,20.74,20.74,51800.0,13.3873,13.3873,13.3423,13.3423,51800.0
2006-05-17 11:30:00,20.74,20.77,20.73,20.76,147200.0,13.3423,13.3616,13.3358,13.3551,147200.0
2006-05-17 11:35:00,20.77,20.78,20.73,20.73,32000.0,13.3616,13.368,13.3358,13.3358,32000.0
2006-05-17 11:40:00,20.73,20.75,20.72,20.75,57400.0,13.3358,13.3487,13.3294,13.3487,57400.0
2006-05-17 11:45:00,20.75,20.75,20.69,20.69,56400.0,13.3487,13.3487,13.3101,13.3101,56400.0
2006-05-17 11:50:00,20.68,20.7,20.66,20.67,87000.0,13.3037,13.3165,13.2908,13.2972,87000.0
2006-05-17 11:55:00,20.67,20.71,20.67,20.68,13200.0,13.2972,13.323,13.2972,13.3037,13200.0
2006-05-17 12:00:00,20.68,20.7,20.68,20.7,17200.0,13.3037,13.3165,13.3037,13.3165,17200.0
2006-05-17 12:05:00,20.69,20.7,20.61,20.63,101400.0,13.3101,13.3165,13.2586,13.2715,101400.0
2006-05-17 12:10:00,20.63,20.65,20.63,20.65,32600.0,13.2715,13.2844,13.2715,13.2844,32600.0
2006-05-17 12:15:00,20.65,20.65,20.61,20.62,109200.0,13.2844,13.2844,13.2586,13.2651,109200.0
2006-05-17 12:20:00,20.63,20.68,20.63,20.66,32600.0,13.2715,13.3037,13.2715,13.2908,32600.0
2006-05-17 12:25:00,20.64,20.64,20.61,20.63,11400.0,13.2779,13.2779,13.2586,13.2715,11400.0
2006-05-17 12:30:00,20.63,20.65,20.63,20.64,12200.0,13.2715,13.2844,13.2715,13.2779,12200.0
2006-05-17 12:35:00,20.64,20.7,20.63,20.7,73400.0,13.2779,13.3165,13.2715,13.3165,73400.0
2006-05-17 12:40:00,20.7,20.7,20.69,20.7,39600.0,13.3165,13.3165,13.3101,13.3165,39600.0
2006-05-17 12:45:00,20.7,20.7,20.67,20.67,18800.0,13.3165,13.3165,13.2972,13.2972,18800.0
2006-05-17 12:50:00,20.67,20.68,20.67,20.68,30800.0,13.2972,13.3037,13.2972,13.3037,30800.0
2006-05-17 12:55:00,20.68,20.68,20.66,20.66,17800.0,13.3037,13.3037,13.2908,13.2908,17800.0
2006-05-17 13:00:00,20.66,20.68,20.66,20.68,155200.0,13.2908,13.3037,13.2908,13.3037,155200.0
2006-05-17 13:05:00,20.67,20.67,20.64,20.65,25600.0,13.2972,13.2972,13.2779,13.2844,25600.0
2006-05-17 13:10:00,20.64,20.65,20.63,20.63,15200.0,13.2779,13.2844,13.2715,13.2715,15200.0
2006-05-17 13:15:00,20.61,20.64,20.57,20.57,35000.0,13.2586,13.2779,13.2329,13.2329,35000.0
2006-05-17 13:20:00,20.57,20.57,20.55,20.55,84400.0,13.2329,13.2329,13.22,13.22,84400.0
2006-05-17 13:25:00,20.56,20.59,20.5,20.59,125000.0,13.2265,13.2458,13.1879,13.2458,125000.0
2006-05-17 13:30:00,20.58,20.61,20.58,20.61,14600.0,13.2393,13.2586,13.2393,13.2586,14600.0
2006-05-17 13:35:00,20.6,20.65,20.6,20.65,8800.0,13.2522,13.2844,13.2522,13.2844,8800.0
2006-05-17 13:40:00,20.65,20.65,20.61,20.61,18800.0,13.2844,13.2844,13.2586,13.2586,18800.0
2006-05-17 13:45:00,20.6,20.62,20.59,20.62,66800.0,13.2522,13.2651,13.2458,13.2651,66800.0
2006-05-17 13:50:00,20.61,20.62,20.61,20.62,47200.0,13.2586,13.2651,13.2586,13.2651,47200.0
2006-05-17 13:55:00,20.62,20.62,20.6,20.6,37200.0,13.2651,13.2651,13.2522,13.2522,37200.0
2006-05-17 14:00:00,20.6,20.64,20.6,20.63,130800.0,13.2522,13.2779,13.2522,13.2715,130800.0
2006-05-17 14:05:00,20.63,20.64,20.63,20.63,29400.0,13.2715,13.2779,13.2715,13.2715,29400.0
2006-05-17 14:10:00,20.63,20.63,20.63,20.63,21800.0,13.2715,13.2715,13.2715,13.2715,21800.0
2006-05-17 14:15:00,20.63,20.63,20.62,20.63,10800.0,13.2715,13.2715,13.2651,13.2715,10800.0
2006-05-17 14:20:00,20.63,20.63,20.61,20.62,48000.0,13.2715,13.2715,13.2586,13.2651,48000.0
2006-05-17 14:25:00,20.62,20.62,20.6,20.6,45400.0,13.2651,13.2651,13.2522,13.2522,45400.0
2006-05-17 14:30:00,20.6,20.6,20.59,20.59,23800.0,13.2522,13.2522,13.2458,13.2458,23800.0
2006-05-17 14:35:00,20.59,20.6,20.56,20.58,60400.0,13.2458,13.2522,13.2265,13.2393,60400.0
2006-05-17 14:40:00,20.58,20.59,20.58,20.58,20800.0,13.2393,13.2458,13.2393,13.2393,20800.0
2006-05-17 14:45:00,20.58,20.58,20.53,20.56,101600.0,13.2393,13.2393,13.2072,13.2265,101600.0
2006-05-17 14:50:00,20.54,20.54,20.51,20.52,25600.0,13.2136,13.2136,13.1943,13.2007,25600.0
2006-05-17 14:55:00,20.53,20.53,20.49,20.5,115000.0,13.2072,13.2072,13.1814,13.1879,115000.0
2006-05-17 15:00:00,20.49,20.54,20.48,20.54,46400.0,13.1814,13.2136,13.175,13.2136,46400.0
2006-05-17 15:05:00,20.54,20.56,20.52,20.55,62800.0,13.2136,13.2265,13.2007,13.22,62800.0
2006-05-17 15:10:00,20.55,20.55,20.52,20.52,24000.0,13.22,13.22,13.2007,13.2007,24000.0
2006-05-17 15:15:00,20.52,20.54,20.52,20.54,60600.0,13.2007,13.2136,13.2007,13.2136,60600.0
2006-05-17 15:20:00,20.54,20.54,20.51,20.51,17800.0,13.2136,13.2136,13.1943,13.1943,17800.0
2006-05-17 15:25:00,20.52,20.52,20.5,20.51,151000.0,13.2007,13.2007,13.1879,13.1943,151000.0
2006-05-17 15:30:00,20.51,20.54,20.51,20.52,54000.0,13.1943,13.2136,13.1943,13.2007,54000.0
2006-05-17 15:35:00,20.52,20.52,20.52,20.52,157400.0,13.2007,13.2007,13.2007,13.2007,157400.0
2006-05-17 15:40:00,20.52,20.52,20.5,20.5,110600.0,13.2007,13.2007,13.1879,13.1879,110600.0
2006-05-17 15:45:00,20.5,20.5,20.46,20.46,93200.0,13.1879,13.1879,13.1621,13.1621,93200.0
2006-05-17 15:50:00,20.46,20.47,20.45,20.46,132600.0,13.1621,13.1686,13.1557,13.1621,132600.0
2006-05-17 15:55:00,20.46,20.46,20.45,20.46,520000.0,13.1621,13.1621,13.1557,13.1621,520000.0
2006-05-18 09:30:00,20.55,20.55,20.5,20.54,130600.0,13.22,13.22,13.1879,13.2136,130600.0
2006-05-18 09:35:00,20.53,20.58,20.5,20.53,192400.0,13.2072,13.2393,13.1879,13.2072,192400.0
2006-05-18 09:40:00,20.53,20.63,20.53,20.59,83200.0,13.2072,13.2715,13.2072,13.2458,83200.0
2006-05-18 09:45:00,20.59,20.62,20.54,20.54,70400.0,13.2458,13.2651,13.2136,13.2136,70400.0
2006-05-18 09:50:00,20.54,20.58,20.54,20.55,69400.0,13.2136,13.2393,13.2136,13.22,69400.0
2006-05-18 09:55:00,20.55,20.55,20.4,20.4,64800.0,13.22,13.22,13.1235,13.1235,64800.0
2006-05-18 10:00:00,20.4,20.44,20.31,20.31,66000.0,13.1235,13.1493,13.0656,13.0656,66000.0
2006-05-18 10:05:00,20.31,20.33,20.23,20.3,83200.0,13.0656,13.0785,13.0142,13.0592,83200.0
2006-05-18 10:10:00,20.27,20.32,20.26,20.31,63400.0,13.0399,13.0721,13.0335,13.0656,63400.0
2006-05-18 10:15:00,20.31,20.37,20.31,20.34,30800.0,13.0656,13.1042,13.0656,13.0849,30800.0
2006-05-18 10:20:00,20.34,20.4,20.34,20.4,15800.0,13.0849,13.1235,13.0849,13.1235,15800.0
2006-05-18 10:25:00,20.4,20.47,20.4,20.43,52800.0,13.1235,13.1686,13.1235,13.1428,52800.0
2006-05-18 10:30:00,20.43,20.43,20.4,20.4,25800.0,13.1428,13.1428,13.1235,13.1235,25800.0
2006-05-18 10:35:00,20.36,20.41,20.36,20.39,28800.0,13.0978,13.13,13.0978,13.1171,28800.0
2006-05-18 10:40:00,20.39,20.39,20.31,20.31,31200.0,13.1171,13.1171,13.0656,13.0656,31200.0
2006-05-18 10:45:00,20.31,20.33,20.29,20.31,33400.0,13.0656,13.0785,13.0528,13.0656,33400.0
2006-05-18 10:50:00,20.3,20.33,20.26,20.29,25400.0,13.0592,13.0785,13.0335,13.0528,25400.0
2006-05-18 10:55:00,20.29,20.29,20.27,20.27,16200.0,13.0528,13.0528,13.0399,13.0399,16200.0
2006-05-18 11:00:00,20.27,20.27,20.25,20.27,17000.0,13.0399,13.0399,13.027,13.0399,17000.0
2006-05-18 11:05:00,20.26,20.27,20.24,20.25,33800.0,13.0335,13.0399,13.0206,13.027,33800.0
2006-05-18 11:10:00,20.25,20.28,20.25,20.27,10200.0,13.027,13.0463,13.027,13.0399,10200.0
2006-05-18 11:15:00,20.28,20.28,20.25,20.25,27200.0,13.0463,13.0463,13.027,13.027,27200.0
2006-05-18 11:20:00,20.26,20.28,20.26,20.27,20200.0,13.0335,13.0463,13.0335,13.0399,20200.0
2006-05-18 11:25:00,20.27,20.28,20.26,20.26,38800.0,13.0399,13.0463,13.0335,13.0335,38800.0
2006-05-18 11:30:00,20.27,20.28,20.27,20.27,32600.0,13.0399,13.0463,13.0399,13.0399,32600.0
2006-05-18 11:35:00,20.27,20.28,20.24,20.25,25000.0,13.0399,13.0463,13.0206,13.027,25000.0
2006-05-18 11:40:00,20.26,20.32,20.25,20.28,27200.0,13.0335,13.0721,13.027,13.0463,27200.0
2006-05-18 11:45:00,20.28,20.28,20.24,20.25,11600.0,13.0463,13.0463,13.0206,13.027,11600.0
2006-05-18 11:50:00,20.27,20.27,20.24,20.24,20600.0,13.0399,13.0399,13.0206,13.0206,20600.0
2006-05-18 11:55:00,20.24,20.25,20.24,20.24,14000.0,13.0206,13.027,13.0206,13.0206,14000.0
2006-05-18 12:00:00,20.24,20.3,20.21,20.3,42000.0,13.0206,13.0592,13.0013,13.0592,42000.0
2006-05-18 12:05:00,20.3,20.36,20.3,20.34,48400.0,13.0592,13.0978,13.0592,13.0849,48400.0
2006-05-18 12:10:00,20.36,20.36,20.32,20.33,27400.0,13.0978,13.0978,13.0721,13.0785,27400.0
2006-05-18 12:15:00,20.33,20.43,20.33,20.41,33800.0,13.0785,13.1428,13.0785,13.13,33800.0
2006-05-18 12:20:00,20.42,20.42,20.41,20.41,19600.0,13.1364,13.1364,13.13,13.13,19600.0
2006-05-18 12:25:00,20.41,20.42,20.41,20.42,16000.0,13.13,13.1364,13.13,13.1364,16000.0
2006-05-18 12:30:00,20.41,20.42,20.37,20.37,79200.0,13.13,13.1364,13.1042,13.1042,79200.0
2006-05-18 12:35:00,20.38,20.39,20.37,20.38,36600.0,13.1107,13.1171,13.1042,13.1107,36600.0
2006-05-18 12:40:00,20.37,20.37,20.31,20.32,18800.0,13.1042,13.1042,13.0656,13.0721,18800.0
2006-05-18 12:45:00,20.32,20.34,20.32,20.32,23600.0,13.0721,13.0849,13.0721,13.0721,23600.0
2006-05-18 12:50:00,20.32,20.33,20.31,20.31,28000.0,13.0721,13.0785,13.0656,13.0656,28000.0
2006-05-18 12:55:00,20.3,20.31,20.27,20.27,40800.0,13.0592,13.0656,13.0399,13.0399,40800.0
2006-05-18 13:00:00,20.25,20.3,20.25,20.3,41200.0,13.027,13.0592,13.027,13.0592,41200.0
2006-05-18 13:05:00,20.31,20.32,20.29,20.32,20000.0,13.0656,13.0721,13.0528,13.0721,20000.0
2006-05-18 13:10:00,20.33,20.33,20.31,20.31,25400.0,13.0785,13.0785,13.0656,13.0656,25400.0
2006-05-18 13:15:00,20.31,20.33,20.31,20.32,19800.0,13.0656,13.0785,13.0656,13.0721,19800.0
2006-05-18 13:20:00,20.32,20.34,20.31,20.32,26800.0,13.0721,13.0849,13.0656,13.0721,26800.0
2006-05-18 13:25:00,20.32,20.32,20.31,20.31,20200.0,13.0721,13.0721,13.0656,13.0656,20200.0
2006-05-18 13:30:00,20.31,20.33,20.31,20.33,25600.0,13.0656,13.0785,13.0656,13.0785,25600.0
2006-05-18 13:35:00,20.33,20.33,20.32,20.32,23400.0,13.0785,13.0785,13.0721,13.0721,23400.0
2006-05-18 13:40:00,20.32,20.33,20.32,20.33,21200.0,13.0721,13.0785,13.0721,13.0785,21200.0
2006-05-18 13:45:00,20.33,20.33,20.31,20.32,24200.0,13.0785,13.0785,13.0656,13.0721,24200.0
2006-05-18 13:50:00,20.32,20.33,20.31,20.33,17400.0,13.0721,13.0785,13.0656,13.0785,17400.0
2006-05-18 13:55:00,20.33,20.33,20.32,20.33,13200.0,13.0785,13.0785,13.0721,13.0785,13200.0
2006-05-18 14:00:00,20.33,20.33,20.31,20.33,33800.0,13.0785,13.0785,13.0656,13.0785,33800.0
2006-05-18 14:05:00,20.33,20.33,20.32,20.32,24000.0,13.0785,13.0785,13.0721,13.0721,24000.0
2006-05-18 14:10:00,20.32,20.33,20.3,20.33,36800.0,13.0721,13.0785,13.0592,13.0785,36800.0
2006-05-18 14:15:00,20.33,20.34,20.32,20.32,40200.0,13.0785,13.0849,13.0721,13.0721,40200.0
2006-05-18 14:20:00,20.32,20.33,20.32,20.32,19400.0,13.0721,13.0785,13.0721,13.0721,19400.0
2006-05-18 14:25:00,20.32,20.32,20.3,20.3,39400.0,13.0721,13.0721,13.0592,13.0592,39400.0
2006-05-18 14:30:00,20.3,20.3,20.28,20.29,35200.0,13.0592,13.0592,13.0463,13.0528,35200.0
2006-05-18 14:35:00,20.29,20.3,20.29,20.3,51000.0,13.0528,13.0592,13.0528,13.0592,51000.0
2006-05-18 14:40:00,20.3,20.3,20.27,20.27,21800.0,13.0592,13.0592,13.0399,13.0399,21800.0
2006-05-18 14:45:00,20.27,20.3,20.27,20.3,29400.0,13.0399,13.0592,13.0399,13.0592,29400.0
2006-05-18 14:50:00,20.3,20.3,20.28,20.28,54800.0,13.0592,13.0592,13.0463,13.0463,54800.0
2006-05-18 14:55:00,20.28,20.29,20.27,20.28,30400.0,13.0463,13.0528,13.0399,13.0463,30400.0
2006-05-18 15:00:00,20.28,20.3,20.28,20.29,26400.0,13.0463,13.0592,13.0463,13.0528,26400.0
2006-05-18 15:05:00,20.3,20.31,20.3,20.31,33200.0,13.0592,13.0656,13.0592,13.0656,33200.0
2006-05-18 15:10:00,20.31,20.33,20.31,20.32,52400.0,13.0656,13.0785,13.0656,13.0721,52400.0
2006-05-18 15:15:00,20.32,20.32,20.3,20.3,31600.0,13.0721,13.0721,13.0592,13.0592,31600.0
2006-05-18 15:20:00,20.3,20.31,20.29,20.29,47200.0,13.0592,13.0656,13.0528,13.0528,47200.0
2006-05-18 15:25:00,20.29,20.31,20.28,20.3,122600.0,13.0528,13.0656,13.0463,13.0592,122600.0
2006-05-18 15:30:00,20.29,20.31,20.29,20.29,60000.0,13.0528,13.0656,13.0528,13.0528,60000.0
2006-05-18 15:35:00,20.3,20.33,20.29,20.33,148600.0,13.0592,13.0785,13.0528,13.0785,148600.0
2006-05-18 15:40:00,20.33,20.34,20.3,20.3,92200.0,13.0785,13.0849,13.0592,13.0592,92200.0
2006-05-18 15:45:00,20.3,20.34,20.3,20.3,118600.0,13.0592,13.0849,13.0592,13.0592,118600.0
2006-05-18 15:50:00,20.3,20.32,20.3,20.31,105400.0,13.0592,13.0721,13.0592,13.0656,105400.0
2006-05-18 15:55:00,20.31,20.31,20.29,20.29,162400.0,13.0656,13.0656,13.0528,13.0528,162400.0
2006-05-19 09:30:00,20.36,20.37,20.34,20.34,37600.0,13.0978,13.1042,13.0849,13.0849,37600.0
2006-05-19 09:35:00,20.35,20.37,20.3,20.34,64600.0,13.0914,13.1042,13.0592,13.0849,64600.0
2006-05-19 09:40:00,20.32,20.45,20.32,20.39,89200.0,13.0721,13.1557,13.0721,13.1171,89200.0
2006-05-19 09:45:00,20.39,20.39,20.35,20.36,80200.0,13.1171,13.1171,13.0914,13.0978,80200.0
2006-05-19 09:50:00,20.38,20.4,20.36,20.4,45600.0,13.1107,13.1235,13.0978,13.1235,45600.0
2006-05-19 09:55:00,20.38,20.43,20.36,20.41,97400.0,13.1107,13.1428,13.0978,13.13,97400.0
2006-05-19 10:00:00,20.41,20.42,20.39,20.4,31000.0,13.13,13.1364,13.1171,13.1235,31000.0
2006-05-19 10:05:00,20.42,20.42,20.38,20.38,25000.0,13.1364,13.1364,13.1107,13.1107,25000.0
2006-05-19 10:10:00,20.39,20.41,20.39,20.4,20000.0,13.1171,13.13,13.1171,13.1235,20000.0
2006-05-19 10:15:00,20.4,20.41,20.37,20.38,44600.0,13.1235,13.13,13.1042,13.1107,44600.0
2006-05-19 10:20:00,20.38,20.38,20.35,20.37,131000.0,13.1107,13.1107,13.0914,13.1042,131000.0
2006-05-19 10:25:00,20.37,20.38,20.36,20.38,14200.0,13.1042,13.1107,13.0978,13.1107,14200.0
2006-05-19 10:30:00,20.38,20.41,20.38,20.38,31800.0,13.1107,13.13,13.1107,13.1107,31800.0
2006-05-19 10:35:00,20.4,20.42,20.38,20.38,27000.0,13.1235,13.1364,13.1107,13.1107,27000.0
2006-05-19 10:40:00,20.38,20.39,20.36,20.38,21600.0,13.1107,13.1171,13.0978,13.1107,21600.0
2006-05-19 10:45:00,20.38,20.39,20.37,20.39,36600.0,13.1107,13.1171,13.1042,13.1171,36600.0
2006-05-19 10:50:00,20.38,20.38,20.36,20.36,7000.0,13.1107,13.1107,13.0978,13.0978,7000.0
2006-05-19 10:55:00,20.36,20.38,20.35,20.38,13000.0,13.0978,13.1107,13.0914,13.1107,13000.0
2006-05-19 11:00:00,20.38,20.39,20.36,20.36,78800.0,13.1107,13.1171,13.0978,13.0978,78800.0
2006-05-19 11:05:00,20.36,20.39,20.35,20.36,171400.0,13.0978,13.1171,13.0914,13.0978,171400.0
2006-05-19 11:10:00,20.36,20.38,20.31,20.35,39200.0,13.0978,13.1107,13.0656,13.0914,39200.0
2006-05-19 11:15:00,20.35,20.38,20.34,20.37,12000.0,13.0914,13.1107,13.0849,13.1042,12000.0
2006-05-19 11:20:00,20.36,20.4,20.35,20.36,51800.0,13.0978,13.1235,13.0914,13.0978,51800.0
2006-05-19 11:25:00,20.36,20.38,20.34,20.35,27600.0,13.0978,13.1107,13.0849,13.0914,27600.0
2006-05-19 11:30:00,20.35,20.36,20.34,20.35,9200.0,13.0914,13.0978,13.0849,13.0914,9200.0
2006-05-19 11:35:00,20.35,20.37,20.33,20.36,21200.0,13.0914,13.1042,13.0785,13.0978,21200.0
2006-05-19 11:40:00,20.36,20.36,20.34,20.36,29400.0,13.0978,13.0978,13.0849,13.0978,29400.0
2006-05-19 11:45:00,20.36,20.36,20.34,20.34,13600.0,13.0978,13.0978,13.0849,13.0849,13600.0
2006-05-19 11:50:00,20.34,20.35,20.33,20.35,13600.0,13.0849,13.0914,13.0785,13.0914,13600.0
2006-05-19 11:55:00,20.33,20.35,20.33,20.35,8800.0,13.0785,13.0914,13.0785,13.0914,8800.0
2006-05-19 12:00:00,20.35,20.37,20.34,20.34,15600.0,13.0914,13.1042,13.0849,13.0849,15600.0
2006-05-19 12:05:00,20.34,20.36,20.34,20.36,28600.0,13.0849,13.0978,13.0849,13.0978,28600.0
2006-05-19 12:10:00,20.36,20.36,20.34,20.35,11000.0,13.0978,13.0978,13.0849,13.0914,11000.0
2006-05-19 12:15:00,20.34,20.34,20.33,20.34,6400.0,13.0849,13.0849,13.0785,13.0849,6400.0
2006-05-19 12:20:00,20.34,20.38,20.34,20.36,18800.0,13.0849,13.1107,13.0849,13.0978,18800.0
2006-05-19 12:25:00,20.36,20.38,20.35,20.36,17600.0,13.0978,13.1107,13.0914,13.0978,17600.0
2006-05-19 12:30:00,20.36,20.36,20.35,20.36,5600.0,13.0978,13.0978,13.0914,13.0978,5600.0
2006-05-19 12:35:00,20.36,20.41,20.36,20.4,33400.0,13.0978,13.13,13.0978,13.1235,33400.0
2006-05-19 12:40:00,20.39,20.42,20.38,20.42,18800.0,13.1171,13.1364,13.1107,13.1364,18800.0
2006-05-19 12:45:00,20.42,20.42,20.38,20.38,21800.0,13.1364,13.1364,13.1107,13.1107,21800.0
2006-05-19 12:50:00,20.38,20.42,20.37,20.42,16200.0,13.1107,13.1364,13.1042,13.1364,16200.0
2006-05-19 12:55:00,20.41,20.42,20.39,20.39,17600.0,13.13,13.1364,13.1171,13.1171,17600.0
2006-05-19 13:00:00,20.39,20.41,20.39,20.41,28200.0,13.1171,13.13,13.1171,13.13,28200.0
2006-05-19 13:05:00,20.4,20.43,20.4,20.41,47200.0,13.1235,13.1428,13.1235,13.13,47200.0
2006-05-19 13:10:00,20.43,20.43,20.4,20.41,29600.0,13.1428,13.1428,13.1235,13.13,29600.0
2006-05-19 13:15:00,20.41,20.43,20.41,20.42,32400.0,13.13,13.1428,13.13,13.1364,32400.0
2006-05-19 13:20:00,20.43,20.46,20.41,20.43,44000.0,13.1428,13.1621,13.13,13.1428,44000.0
2006-05-19 13:25:00,20.45,20.47,20.43,20.43,53600.0,13.1557,13.1686,13.1428,13.1428,53600.0
2006-05-19 13:30:00,20.43,20.45,20.43,20.43,13200.0,13.1428,13.1557,13.1428,13.1428,13200.0
2006-05-19 13:35:00,20.43,20.47,20.43,20.44,14000.0,13.1428,13.1686,13.1428,13.1493,14000.0
2006-05-19 13:40:00,20.44,20.46,20.44,20.45,17800.0,13.1493,13.1621,13.1493,13.1557,17800.0
2006-05-19 13:45:00,20.45,20.49,20.45,20.45,33600.0,13.1557,13.1814,13.1557,13.1557,33600.0
2006-05-19 13:50:00,20.45,20.47,20.45,20.45,30400.0,13.1557,13.1686,13.1557,13.1557,30400.0
2006-05-19 13:55:00,20.46,20.49,20.43,20.43,37800.0,13.1621,13.1814,13.1428,13.1428,37800.0
2006-05-19 14:00:00,20.44,20.47,20.43,20.44,46000.0,13.1493,13.1686,13.1428,13.1493,46000.0
2006-05-19 14:05:00,20.45,20.46,20.45,20.45,37600.0,13.1557,13.1621,13.1557,13.1557,37600.0
2006-05-19 14:10:00,20.45,20.45,20.43,20.45,17400.0,13.1557,13.1557,13.1428,13.1557,17400.0
2006-05-19 14:15:00,20.45,20.46,20.44,20.45,11600.0,13.1557,13.1621,13.1493,13.1557,11600.0
2006-05-19 14:20:00,20.45,20.46,20.44,20.45,28200.0,13.1557,13.1621,13.1493,13.1557,28200.0
2006-05-19 14:25:00,20.45,20.46,20.43,20.45,18200.0,13.1557,13.1621,13.1428,13.1557,18200.0
2006-05-19 14:30:00,20.46,20.47,20.42,20.42,68000.0,13.1621,13.1686,13.1364,13.1364,68000.0
2006-05-19 14:35:00,20.41,20.44,20.41,20.44,8200.0,13.13,13.1493,13.13,13.1493,8200.0
2006-05-19 14:40:00,20.44,20.45,20.43,20.45,13000.0,13.1493,13.1557,13.1428,13.1557,13000.0
2006-05-19 14:45:00,20.45,20.45,20.43,20.43,15000.0,13.1557,13.1557,13.1428,13.1428,15000.0
2006-05-19 14:50:00,20.44,20.44,20.42,20.43,12600.0,13.1493,13.1493,13.1364,13.1428,12600.0
2006-05-19 14:55:00,20.43,20.43,20.4,20.4,32600.0,13.1428,13.1428,13.1235,13.1235,32600.0
2006-05-19 15:00:00,20.39,20.42,20.39,20.4,17600.0,13.1171,13.1364,13.1171,13.1235,17600.0
2006-05-19 15:05:00,20.4,20.41,20.4,20.41,16800.0,13.1235,13.13,13.1235,13.13,16800.0
2006-05-19 15:10:00,20.41,20.41,20.38,20.4,29400.0,13.13,13.13,13.1107,13.1235,29400.0
2006-05-19 15:15:00,20.4,20.41,20.4,20.4,15600.0,13.1235,13.13,13.1235,13.1235,15600.0
2006-05-19 15:20:00,20.41,20.42,20.4,20.41,19000.0,13.13,13.1364,13.1235,13.13,19000.0
2006-05-19 15:25:00,20.41,20.43,20.4,20.42,38800.0,13.13,13.1428,13.1235,13.1364,38800.0
2006-05-19 15:30:00,20.41,20.43,20.41,20.41,16600.0,13.13,13.1428,13.13,13.13,16600.0
2006-05-19 15:35:00,20.41,20.42,20.41,20.41,8600.0,13.13,13.1364,13.13,13.13,8600.0
2006-05-19 15:40:00,20.42,20.43,20.42,20.42,21000.0,13.1364,13.1428,13.1364,13.1364,21000.0
2006-05-19 15:45:00,20.42,20.45,20.42,20.45,44600.0,13.1364,13.1557,13.1364,13.1557,44600.0
2006-05-19 15:50:00,20.45,20.46,20.42,20.43,63600.0,13.1557,13.1621,13.1364,13.1428,63600.0
2006-05-19 15:55:00,20.43,20.43,20.42,20.43,43600.0,13.1428,13.1428,13.1364,13.1428,43600.0
2006-05-22 09:30:00,20.44,20.44,20.2,20.21,26400.0,13.1493,13.1493,12.9949,13.0013,26400.0
2006-05-22 09:35:00,20.22,20.33,20.22,20.33,23600.0,13.0077,13.0785,13.0077,13.0785,23600.0
2006-05-22 09:40:00,20.33,20.33,20.29,20.29,13800.0,13.0785,13.0785,13.0528,13.0528,13800.0
2006-05-22 09:45:00,20.29,20.29,20.1,20.1,47400.0,13.0528,13.0528,12.9306,12.9306,47400.0
2006-05-22 09:50:00,20.09,20.1,20.06,20.07,60400.0,12.9241,12.9306,12.9048,12.9113,60400.0
2006-05-22 09:55:00,20.07,20.11,20.05,20.11,26200.0,12.9113,12.937,12.8984,12.937,26200.0
2006-05-22 10:00:00,20.1,20.1,20.05,20.06,32800.0,12.9306,12.9306,12.8984,12.9048,32800.0
2006-05-22 10:05:00,20.06,20.1,20.05,20.07,22200.0,12.9048,12.9306,12.8984,12.9113,22200.0
2006-05-22 10:10:00,20.06,20.06,19.92,19.93,61400.0,12.9048,12.9048,12.8148,12.8212,61400.0
2006-05-22 10:15:00,19.93,19.98,19.84,19.84,85200.0,12.8212,12.8534,12.7633,12.7633,85200.0
2006-05-22 10:20:00,19.84,19.88,19.84,19.86,75200.0,12.7633,12.789,12.7633,12.7762,75200.0
2006-05-22 10:25:00,19.86,19.9,19.82,19.9,50000.0,12.7762,12.8019,12.7504,12.8019,50000.0
2006-05-22 10:30:00,19.9,20.0,19.9,19.99,103000.0,12.8019,12.8662,12.8019,12.8598,103000.0
2006-05-22 10:35:00,19.99,20.03,19.94,20.0,85800.0,12.8598,12.8855,12.8276,12.8662,85800.0
2006-05-22 10:40:00,19.99,19.99,19.92,19.92,12200.0,12.8598,12.8598,12.8148,12.8148,12200.0
2006-05-22 10:45:00,19.93,19.95,19.92,19.93,16000.0,12.8212,12.8341,12.8148,12.8212,16000.0
2006-05-22 10:50:00,19.93,19.98,19.92,19.96,12000.0,12.8212,12.8534,12.8148,12.8405,12000.0
2006-05-22 10:55:00,19.96,19.98,19.96,19.97,9600.0,12.8405,12.8534,12.8405,12.8469,9600.0
2006-05-22 11:00:00,19.96,19.96,19.94,19.95,8600.0,12.8405,12.8405,12.8276,12.8341,8600.0
2006-05-22 11:05:00,19.95,19.96,19.93,19.96,12000.0,12.8341,12.8405,12.8212,12.8405,12000.0
2006-05-22 11:10:00,19.96,19.97,19.93,19.93,17400.0,12.8405,12.8469,12.8212,12.8212,17400.0
2006-05-22 11:15:00,19.93,19.94,19.91,19.93,21000.0,12.8212,12.8276,12.8083,12.8212,21000.0
2006-05-22 11:20:00,19.93,19.97,19.93,19.93,17200.0,12.8212,12.8469,12.8212,12.8212,17200.0
2006-05-22 11:25:00,19.93,19.93,19.92,19.92,5400.0,12.8212,12.8212,12.8148,12.8148,5400.0
2006-05-22 11:30:00,19.93,19.98,19.93,19.97,17400.0,12.8212,12.8534,12.8212,12.8469,17400.0
2006-05-22 11:35:00,19.97,19.97,19.95,19.97,27400.0,12.8469,12.8469,12.8341,12.8469,27400.0
2006-05-22 11:40:00,19.97,19.97,19.9,19.92,108000.0,12.8469,12.8469,12.8019,12.8148,108000.0
2006-05-22 11:45:00,19.91,19.92,19.86,19.86,21400.0,12.8083,12.8148,12.7762,12.7762,21400.0
2006-05-22 11:50:00,19.87,19.87,19.84,19.85,8600.0,12.7826,12.7826,12.7633,12.7697,8600.0
2006-05-22 11:55:00,19.85,19.91,19.85,19.91,10800.0,12.7697,12.8083,12.7697,12.8083,10800.0
2006-05-22 12:00:00,19.91,19.97,19.91,19.97,14400.0,12.8083,12.8469,12.8083,12.8469,14400.0
2006-05-22 12:05:00,19.97,19.98,19.95,19.95,71400.0,12.8469,12.8534,12.8341,12.8341,71400.0
2006-05-22 12:10:00,19.95,19.98,19.93,19.95,27000.0,12.8341,12.8534,12.8212,12.8341,27000.0
2006-05-22 12:15:00,19.95,19.95,19.93,19.93,6800.0,12.8341,12.8341,12.8212,12.8212,6800.0
2006-05-22 12:20:00,19.94,19.94,19.9,19.91,6200.0,12.8276,12.8276,12.8019,12.8083,6200.0
2006-05-22 12:25:00,19.87,19.91,19.87,19.91,11400.0,12.7826,12.8083,12.7826,12.8083,11400.0
2006-05-22 12:30:00,19.91,19.95,19.91,19.94,17800.0,12.8083,12.8341,12.8083,12.8276,17800.0
2006-05-22 12:35:00,19.94,19.95,19.92,19.94,34200.0,12.8276,12.8341,12.8148,12.8276,34200.0
2006-05-22 12:40:00,19.94,19.96,19.93,19.95,33800.0,12.8276,12.8405,12.8212,12.8341,33800.0
2006-05-22 12:45:00,19.96,19.97,19.95,19.96,44000.0,12.8405,12.8469,12.8341,12.8405,44000.0
2006-05-22 12:50:00,19.95,19.97,19.94,19.95,18600.0,12.8341,12.8469,12.8276,12.8341,18600.0
2006-05-22 12:55:00,19.93,19.97,19.9,19.93,15800.0,12.8212,12.8469,12.8019,12.8212,15800.0
2006-05-22 13:00:00,19.93,19.94,19.92,19.93,8200.0,12.8212,12.8276,12.8148,12.8212,8200.0
2006-05-22 13:05:00,19.93,19.96,19.92,19.93,5400.0,12.8212,12.8405,12.8148,12.8212,5400.0
2006-05-22 13:10:00,19.93,19.97,19.93,19.96,9400.0,12.8212,12.8469,12.8212,12.8405,9400.0
2006-05-22 13:15:00,19.98,19.99,19.97,19.97,11400.0,12.8534,12.8598,12.8469,12.8469,11400.0
2006-05-22 13:20:00,19.97,19.99,19.96,19.96,14800.0,12.8469,12.8598,12.8405,12.8405,14800.0
2006-05-22 13:25:00,19.96,19.99,19.96,19.99,17000.0,12.8405,12.8598,12.8405,12.8598,17000.0
2006-05-22 13:30:00,20.0,20.0,19.93,19.94,15800.0,12.8662,12.8662,12.8212,12.8276,15800.0
2006-05-22 13:35:00,19.94,19.95,19.92,19.93,7000.0,12.8276,12.8341,12.8148,12.8212,7000.0
2006-05-22 13:40:00,19.94,19.96,19.93,19.95,20800.0,12.8276,12.8405,12.8212,12.8341,20800.0
2006-05-22 13:45:00,19.93,19.95,19.92,19.93,7600.0,12.8212,12.8341,12.8148,12.8212,7600.0
2006-05-22 13:50:00,19.91,19.96,19.91,19.96,19200.0,12.8083,12.8405,12.8083,12.8405,19200.0
2006-05-22 13:55:00,19.93,19.95,19.92,19.93,10200.0,12.8212,12.8341,12.8148,12.8212,10200.0
2006-05-22 14:00:00,19.91,19.93,19.9,19.9,21400.0,12.8083,12.8212,12.8019,12.8019,21400.0
2006-05-22 14:05:00,19.9,19.91,19.86,19.89,24000.0,12.8019,12.8083,12.7762,12.7955,24000.0
2006-05-22 14:10:00,19.89,19.91,19.87,19.9,145800.0,12.7955,12.8083,12.7826,12.8019,145800.0
2006-05-22 14:15:00,19.9,19.91,19.89,19.91,61600.0,12.8019,12.8083,12.7955,12.8083,61600.0
2006-05-22 14:20:00,19.91,19.92,19.9,19.92,102400.0,12.8083,12.8148,12.8019,12.8148,102400.0
2006-05-22 14:25:00,19.92,19.93,19.89,19.93,61800.0,12.8148,12.8212,12.7955,12.8212,61800.0
2006-05-22 14:30:00,19.92,19.92,19.89,19.92,33800.0,12.8148,12.8148,12.7955,12.8148,33800.0
2006-05-22 14:35:00,19.9,19.91,19.88,19.89,19200.0,12.8019,12.8083,12.789,12.7955,19200.0
2006-05-22 14:40:00,19.88,19.89,19.85,19.86,8600.0,12.789,12.7955,12.7697,12.7762,8600.0
2006-05-22 14:45:00,19.85,19.85,19.85,19.85,3600.0,12.7697,12.7697,12.7697,12.7697,3600.0
2006-05-22 14:50:00,19.85,19.92,19.85,19.91,47800.0,12.7697,12.8148,12.7697,12.8083,47800.0
2006-05-22 14:55:00,19.91,19.91,19.89,19.9,19200.0,12.8083,12.8083,12.7955,12.8019,19200.0
2006-05-22 15:00:00,19.89,19.9,19.89,19.89,35000.0,12.7955,12.8019,12.7955,12.7955,35000.0
2006-05-22 15:05:00,19.89,19.93,19.89,19.92,38400.0,12.7955,12.8212,12.7955,12.8148,38400.0
2006-05-22 15:10:00,19.9,19.93,19.88,19.88,95200.0,12.8019,12.8212,12.789,12.789,95200.0
2006-05-22 15:15:00,19.87,19.88,19.86,19.87,52200.0,12.7826,12.789,12.7762,12.7826,52200.0
2006-05-22 15:20:00,19.87,19.9,19.86,19.9,79600.0,12.7826,12.8019,12.7762,12.8019,79600.0
2006-05-22 15:25:00,19.9,19.93,19.9,19.92,72000.0,12.8019,12.8212,12.8019,12.8148,72000.0
2006-05-22 15:30:00,19.92,19.94,19.92,19.94,79200.0,12.8148,12.8276,12.8148,12.8276,79200.0
2006-05-22 15:35:00,19.94,19.96,19.93,19.95,116400.0,12.8276,12.8405,12.8212,12.8341,116400.0
2006-05-22 15:40:00,19.95,19.96,19.94,19.95,130800.0,12.8341,12.8405,12.8276,12.8341,130800.0
2006-05-22 15:45:00,19.95,19.96,19.93,19.93,86400.0,12.8341,12.8405,12.8212,12.8212,86400.0
2006-05-22 15:50:00,19.93,19.96,19.91,19.91,49200.0,12.8212,12.8405,12.8083,12.8083,49200.0
2006-05-22 15:55:00,19.91,19.91,19.9,19.91,50000.0,12.8083,12.8083,12.8019,12.8083,50000.0
2006-05-23 09:30:00,20.0,20.03,19.98,20.02,64000.0,12.8662,12.8855,12.8534,12.8791,64000.0
2006-05-23 09:35:00,20.02,20.03,19.86,19.93,51000.0,12.8791,12.8855,12.7762,12.8212,51000.0
2006-05-23 09:40:00,19.93,19.95,19.85,19.88,56800.0,12.8212,12.8341,12.7697,12.789,56800.0
2006-05-23 09:45:00,19.88,19.89,19.83,19.84,46600.0,12.789,12.7955,12.7569,12.7633,46600.0
2006-05-23 09:50:00,19.83,19.86,19.78,19.85,37200.0,12.7569,12.7762,12.7247,12.7697,37200.0
2006-05-23 09:55:00,19.85,19.93,19.85,19.93,18200.0,12.7697,12.8212,12.7697,12.8212,18200.0
2006-05-23 10:00:00,19.93,19.94,19.92,19.93,166000.0,12.8212,12.8276,12.8148,12.8212,166000.0
2006-05-23 10:05:00,19.91,19.93,19.84,19.86,21200.0,12.8083,12.8212,12.7633,12.7762,21200.0
2006-05-23 10:10:00,19.86,19.9,19.85,19.88,47400.0,12.7762,12.8019,12.7697,12.789,47400.0
2006-05-23 10:15:00,19.88,19.91,19.84,19.84,91800.0,12.789,12.8083,12.7633,12.7633,91800.0
2006-05-23 10:20:00,19.83,19.9,19.83,19.88,178000.0,12.7569,12.8019,12.7569,12.789,178000.0
2006-05-23 10:25:00,19.88,19.89,19.83,19.83,10600.0,12.789,12.7955,12.7569,12.7569,10600.0
2006-05-23 10:30:00,19.84,19.9,19.84,19.89,29200.0,12.7633,12.8019,12.7633,12.7955,29200.0
2006-05-23 10:35:00,19.89,19.9,19.86,19.87,60000.0,12.7955,12.8019,12.7762,12.7826,60000.0
2006-05-23 10:40:00,19.86,19.86,19.84,19.85,67600.0,12.7762,12.7762,12.7633,12.7697,67600.0
2006-05-23 10:45:00,19.85,19.9,19.85,19.87,39800.0,12.7697,12.8019,12.7697,12.7826,39800.0
2006-05-23 10:50:00,19.86,19.9,19.86,19.9,66600.0,12.7762,12.8019,12.7762,12.8019,66600.0
2006-05-23 10:55:00,19.9,19.9,19.89,19.89,52400.0,12.8019,12.8019,12.7955,12.7955,52400.0
2006-05-23 11:00:00,19.89,19.9,19.86,19.89,31600.0,12.7955,12.8019,12.7762,12.7955,31600.0
2006-05-23 11:05:00,19.89,19.9,19.86,19.86,20400.0,12.7955,12.8019,12.7762,12.7762,20400.0
2006-05-23 11:10:00,19.86,19.9,19.85,19.9,8800.0,12.7762,12.8019,12.7697,12.8019,8800.0
2006-05-23 11:15:00,19.88,19.9,19.85,19.9,9200.0,12.789,12.8019,12.7697,12.8019,9200.0
2006-05-23 11:20:00,19.9,19.9,19.86,19.86,57000.0,12.8019,12.8019,12.7762,12.7762,57000.0
2006-05-23 11:25:00,19.86,19.88,19.85,19.86,96200.0,12.7762,12.789,12.7697,12.7762,96200.0
2006-05-23 11:30:00,19.86,19.86,19.84,19.84,19200.0,12.7762,12.7762,12.7633,12.7633,19200.0
2006-05-23 11:35:00,19.84,19.85,19.84,19.84,25200.0,12.7633,12.7697,12.7633,12.7633,25200.0
2006-05-23 11:40:00,19.84,19.84,19.8,19.81,10200.0,12.7633,12.7633,12.7376,12.744,10200.0
2006-05-23 11:45:00,19.79,19.8,19.79,19.8,25400.0,12.7311,12.7376,12.7311,12.7376,25400.0
2006-05-23 11:50:00,19.8,19.8,19.75,19.75,27400.0,12.7376,12.7376,12.7054,12.7054,27400.0
2006-05-23 11:55:00,19.75,19.78,19.75,19.77,32400.0,12.7054,12.7247,12.7054,12.7183,32400.0
2006-05-23 12:00:00,19.78,19.78,19.75,19.75,16000.0,12.7247,12.7247,12.7054,12.7054,16000.0
2006-05-23 12:05:00,19.75,19.81,19.75,19.8,12400.0,12.7054,12.744,12.7054,12.7376,12400.0
2006-05-23 12:10:00,19.8,19.82,19.8,19.82,7400.0,12.7376,12.7504,12.7376,12.7504,7400.0
2006-05-23 12:15:00,19.84,19.86,19.84,19.85,28400.0,12.7633,12.7762,12.7633,12.7697,28400.0
2006-05-23 12:20:00,19.85,19.85,19.8,19.82,19200.0,12.7697,12.7697,12.7376,12.7504,19200.0
2006-05-23 12:25:00,19.82,19.82,19.81,19.82,10400.0,12.7504,12.7504,12.744,12.7504,10400.0
2006-05-23 12:30:00,19.81,19.81,19.8,19.8,8600.0,12.744,12.744,12.7376,12.7376,8600.0
2006-05-23 12:35:00,19.83,19.83,19.8,19.81,11000.0,12.7569,12.7569,12.7376,12.744,11000.0
2006-05-23 12:40:00,19.82,19.83,19.82,19.82,14800.0,12.7504,12.7569,12.7504,12.7504,14800.0
2006-05-23 12:45:00,19.81,19.83,19.81,19.83,24400.0,12.744,12.7569,12.744,12.7569,24400.0
2006-05-23 12:50:00,19.82,19.83,19.75,19.75,34200.0,12.7504,12.7569,12.7054,12.7054,34200.0
2006-05-23 12:55:00,19.75,19.75,19.72,19.74,15600.0,12.7054,12.7054,12.6861,12.699,15600.0
2006-05-23 13:00:00,19.73,19.75,19.73,19.74,14600.0,12.6925,12.7054,12.6925,12.699,14600.0
2006-05-23 13:05:00,19.73,19.73,19.7,19.71,28400.0,12.6925,12.6925,12.6732,12.6797,28400.0
2006-05-23 13:10:00,19.71,19.72,19.71,19.71,25000.0,12.6797,12.6861,12.6797,12.6797,25000.0
2006-05-23 13:15:00,19.72,19.72,19.68,19.69,27200.0,12.6861,12.6861,12.6604,12.6668,27200.0
2006-05-23 13:20:00,19.68,19.72,19.65,19.7,40000.0,12.6604,12.6861,12.6411,12.6732,40000.0
2006-05-23 13:25:00,19.72,19.74,19.72,19.73,9600.0,12.6861,12.699,12.6861,12.6925,9600.0
2006-05-23 13:30:00,19.73,19.76,19.73,19.75,20200.0,12.6925,12.7118,12.6925,12.7054,20200.0
2006-05-23 13:35:00,19.75,19.77,19.75,19.75,17800.0,12.7054,12.7183,12.7054,12.7054,17800.0
2006-05-23 13:40:00,19.76,19.77,19.71,19.74,152600.0,12.7118,12.7183,12.6797,12.699,152600.0
2006-05-23 13:45:00,19.74,19.74,19.72,19.74,17000.0,12.699,12.699,12.6861,12.699,17000.0
2006-05-23 13:50:00,19.74,19.8,19.74,19.75,27000.0,12.699,12.7376,12.699,12.7054,27000.0
2006-05-23 13:55:00,19.74,19.74,19.72,19.74,23600.0,12.699,12.699,12.6861,12.699,23600.0
2006-05-23 14:00:00,19.74,19.76,19.72,19.74,16400.0,12.699,12.7118,12.6861,12.699,16400.0
2006-05-23 14:05:00,19.74,19.75,19.73,19.73,18200.0,12.699,12.7054,12.6925,12.6925,18200.0
2006-05-23 14:10:00,19.73,19.73,19.72,19.72,21800.0,12.6925,12.6925,12.6861,12.6861,21800.0
2006-05-23 14:15:00,19.73,19.73,19.68,19.7,48000.0,12.6925,12.6925,12.6604,12.6732,48000.0
2006-05-23 14:20:00,19.7,19.7,19.69,19.69,42200.0,12.6732,12.6732,12.6668,12.6668,42200.0
2006-05-23 14:25:00,19.7,19.7,19.61,19.62,46800.0,12.6732,12.6732,12.6153,12.6218,46800.0
2006-05-23 14:30:00,19.61,19.7,19.6,19.7,94000.0,12.6153,12.6732,12.6089,12.6732,94000.0
2006-05-23 14:35:00,19.7,19.7,19.65,19.66,63000.0,12.6732,12.6732,12.6411,12.6475,63000.0
2006-05-23 14:40:00,19.66,19.68,19.65,19.65,58800.0,12.6475,12.6604,12.6411,12.6411,58800.0
2006-05-23 14:45:00,19.65,19.67,19.61,19.61,26600.0,12.6411,12.6539,12.6153,12.6153,26600.0
2006-05-23 14:50:00,19.61,19.7,19.57,19.58,84600.0,12.6153,12.6732,12.5896,12.596,84600.0
2006-05-23 14:55:00,19.58,19.6,19.56,19.58,39600.0,12.596,12.6089,12.5832,12.596,39600.0
2006-05-23 15:00:00,19.58,19.7,19.56,19.6,82200.0,12.596,12.6732,12.5832,12.6089,82200.0
2006-05-23 15:05:00,19.6,19.64,19.6,19.63,24000.0,12.6089,12.6346,12.6089,12.6282,24000.0
2006-05-23 15:10:00,19.63,19.7,19.58,19.69,96000.0,12.6282,12.6732,12.596,12.6668,96000.0
2006-05-23 15:15:00,19.69,19.7,19.61,19.62,53800.0,12.6668,12.6732,12.6153,12.6218,53800.0
2006-05-23 15:20:00,19.62,19.64,19.6,19.61,50000.0,12.6218,12.6346,12.6089,12.6153,50000.0
2006-05-23 15:25:00,19.61,19.62,19.58,19.61,76800.0,12.6153,12.6218,12.596,12.6153,76800.0
2006-05-23 15:30:00,19.61,19.61,19.57,19.61,78600.0,12.6153,12.6153,12.5896,12.6153,78600.0
2006-05-23 15:35:00,19.6,19.7,19.6,19.68,105800.0,12.6089,12.6732,12.6089,12.6604,105800.0
2006-05-23 15:40:00,19.7,19.7,19.61,19.61,62200.0,12.6732,12.6732,12.6153,12.6153,62200.0
2006-05-23 15:45:00,19.62,19.64,19.54,19.55,108400.0,12.6218,12.6346,12.5703,12.5767,108400.0
2006-05-23 15:50:00,19.54,19.55,19.5,19.52,149600.0,12.5703,12.5767,12.5446,12.5574,149600.0
2006-05-23 15:55:00,19.52,19.52,19.5,19.5,133400.0,12.5574,12.5574,12.5446,12.5446,133400.0
2006-05-24 09:30:00,18.9,19.0,18.68,18.7,284800.0,12.1586,12.2229,12.017,12.0299,284800.0
2006-05-24 09:35:00,18.63,18.87,18.63,18.86,194000.0,11.9849,12.1393,11.9849,12.1328,194000.0
2006-05-24 09:40:00,18.84,18.9,18.7,18.9,186200.0,12.12,12.1586,12.0299,12.1586,186200.0
2006-05-24 09:45:00,18.89,18.99,18.81,18.97,228000.0,12.1521,12.2165,12.1007,12.2036,228000.0
2006-05-24 09:50:00,18.97,19.0,18.8,18.84,293800.0,12.2036,12.2229,12.0942,12.12,293800.0
2006-05-24 09:55:00,18.8,19.0,18.43,18.87,182800.0,12.0942,12.2229,11.8562,12.1393,182800.0
2006-05-24 10:00:00,18.86,18.9,18.83,18.84,152600.0,12.1328,12.1586,12.1135,12.12,152600.0
2006-05-24 10:05:00,18.84,18.88,18.8,18.81,97400.0,12.12,12.1457,12.0942,12.1007,97400.0
2006-05-24 10:10:00,18.81,18.86,18.78,18.8,46400.0,12.1007,12.1328,12.0814,12.0942,46400.0
2006-05-24 10:15:00,18.8,18.91,18.76,18.88,259200.0,12.0942,12.165,12.0685,12.1457,259200.0
2006-05-24 10:20:00,18.91,19.0,18.9,18.95,117800.0,12.165,12.2229,12.1586,12.1907,117800.0
2006-05-24 10:25:00,18.95,18.95,18.89,18.9,50600.0,12.1907,12.1907,12.1521,12.1586,50600.0
2006-05-24 10:30:00,18.9,18.93,18.89,18.93,267400.0,12.1586,12.1779,12.1521,12.1779,267400.0
2006-05-24 10:35:00,18.93,18.98,18.92,18.93,100000.0,12.1779,12.21,12.1714,12.1779,100000.0
2006-05-24 10:40:00,18.92,18.97,18.91,18.93,55400.0,12.1714,12.2036,12.165,12.1779,55400.0
2006-05-24 10:45:00,18.94,18.95,18.91,18.95,8000.0,12.1843,12.1907,12.165,12.1907,8000.0
2006-05-24 10:50:00,18.95,19.0,18.95,18.98,24400.0,12.1907,12.2229,12.1907,12.21,24400.0
2006-05-24 10:55:00,19.0,19.15,18.93,18.95,207200.0,12.2229,12.3194,12.1779,12.1907,207200.0
2006-05-24 11:00:00,18.94,18.99,18.93,18.97,93200.0,12.1843,12.2165,12.1779,12.2036,93200.0
2006-05-24 11:05:00,18.97,18.98,18.96,18.98,33600.0,12.2036,12.21,12.1972,12.21,33600.0
2006-05-24 11:10:00,18.98,19.03,18.93,18.96,44400.0,12.21,12.2422,12.1779,12.1972,44400.0
2006-05-24 11:15:00,18.93,18.96,18.9,18.92,107000.0,12.1779,12.1972,12.1586,12.1714,107000.0
2006-05-24 11:20:00,18.92,18.93,18.88,18.89,19200.0,12.1714,12.1779,12.1457,12.1521,19200.0
2006-05-24 11:25:00,18.89,18.9,18.83,18.86,33400.0,12.1521,12.1586,12.1135,12.1328,33400.0
2006-05-24 11:30:00,18.86,18.89,18.86,18.88,55200.0,12.1328,12.1521,12.1328,12.1457,55200.0
2006-05-24 11:35:00,18.88,18.91,18.87,18.9,48200.0,12.1457,12.165,12.1393,12.1586,48200.0
2006-05-24 11:40:00,18.9,18.92,18.88,18.92,60600.0,12.1586,12.1714,12.1457,12.1714,60600.0
2006-05-24 11:45:00,18.92,18.94,18.91,18.93,65800.0,12.1714,12.1843,12.165,12.1779,65800.0
2006-05-24 11:50:00,18.93,18.94,18.92,18.93,122600.0,12.1779,12.1843,12.1714,12.1779,122600.0
2006-05-24 11:55:00,18.93,19.0,18.93,19.0,69000.0,12.1779,12.2229,12.1779,12.2229,69000.0
2006-05-24 12:00:00,19.0,19.0,18.94,19.0,86200.0,12.2229,12.2229,12.1843,12.2229,86200.0
2006-05-24 12:05:00,18.98,18.98,18.94,18.94,77800.0,12.21,12.21,12.1843,12.1843,77800.0
2006-05-24 12:10:00,18.94,18.96,18.94,18.94,25400.0,12.1843,12.1972,12.1843,12.1843,25400.0
2006-05-24 12:15:00,18.95,18.96,18.95,18.95,28400.0,12.1907,12.1972,12.1907,12.1907,28400.0
2006-05-24 12:20:00,18.95,19.0,18.95,18.98,12000.0,12.1907,12.2229,12.1907,12.21,12000.0
2006-05-24 12:25:00,19.0,19.0,18.96,18.97,19200.0,12.2229,12.2229,12.1972,12.2036,19200.0
2006-05-24 12:30:00,18.96,18.98,18.95,18.98,36600.0,12.1972,12.21,12.1907,12.21,36600.0
2006-05-24 12:35:00,18.97,18.98,18.92,18.92,89800.0,12.2036,12.21,12.1714,12.1714,89800.0
2006-05-24 12:40:00,18.92,18.93,18.89,18.91,54800.0,12.1714,12.1779,12.1521,12.165,54800.0
2006-05-24 12:45:00,18.91,18.93,18.89,18.93,42200.0,12.165,12.1779,12.1521,12.1779,42200.0
2006-05-24 12:50:00,18.93,18.93,18.86,18.87,36600.0,12.1779,12.1779,12.1328,12.1393,36600.0
2006-05-24 12:55:00,18.88,18.89,18.86,18.87,28800.0,12.1457,12.1521,12.1328,12.1393,28800.0
2006-05-24 13:00:00,18.85,18.88,18.85,18.88,83000.0,12.1264,12.1457,12.1264,12.1457,83000.0
2006-05-24 13:05:00,18.87,18.9,18.85,18.89,40200.0,12.1393,12.1586,12.1264,12.1521,40200.0
2006-05-24 13:10:00,18.9,18.9,18.86,18.86,28800.0,12.1586,12.1586,12.1328,12.1328,28800.0
2006-05-24 13:15:00,18.87,18.88,18.82,18.83,34200.0,12.1393,12.1457,12.1071,12.1135,34200.0
2006-05-24 13:20:00,18.83,18.87,18.83,18.86,35800.0,12.1135,12.1393,12.1135,12.1328,35800.0
2006-05-24 13:25:00,18.86,18.87,18.85,18.86,37600.0,12.1328,12.1393,12.1264,12.1328,37600.0
2006-05-24 13:30:00,18.86,18.9,18.83,18.83,90800.0,12.1328,12.1586,12.1135,12.1135,90800.0
2006-05-24 13:35:00,18.84,18.85,18.8,18.82,34800.0,12.12,12.1264,12.0942,12.1071,34800.0
2006-05-24 13:40:00,18.81,18.84,18.78,18.8,67800.0,12.1007,12.12,12.0814,12.0942,67800.0
2006-05-24 13:45:00,18.8,18.81,18.76,18.81,107000.0,12.0942,12.1007,12.0685,12.1007,107000.0
2006-05-24 13:50:00,18.79,18.83,18.76,18.77,52000.0,12.0878,12.1135,12.0685,12.0749,52000.0
2006-05-24 13:55:00,18.77,18.86,18.77,18.82,43200.0,12.0749,12.1328,12.0749,12.1071,43200.0
2006-05-24 14:00:00,18.82,18.9,18.82,18.89,42200.0,12.1071,12.1586,12.1071,12.1521,42200.0
2006-05-24 14:05:00,18.89,18.9,18.8,18.85,72600.0,12.1521,12.1586,12.0942,12.1264,72600.0
2006-05-24 14:10:00,18.85,18.86,18.83,18.84,116000.0,12.1264,12.1328,12.1135,12.12,116000.0
2006-05-24 14:15:00,18.83,18.85,18.8,18.81,71600.0,12.1135,12.1264,12.0942,12.1007,71600.0
2006-05-24 14:20:00,18.82,18.84,18.78,18.8,61800.0,12.1071,12.12,12.0814,12.0942,61800.0
2006-05-24 14:25:00,18.81,18.81,18.78,18.79,100400.0,12.1007,12.1007,12.0814,12.0878,100400.0
2006-05-24 14:30:00,18.79,18.79,18.73,18.73,171800.0,12.0878,12.0878,12.0492,12.0492,171800.0
2006-05-24 14:35:00,18.73,18.74,18.7,18.71,97600.0,12.0492,12.0556,12.0299,12.0363,97600.0
2006-05-24 14:40:00,18.71,18.77,18.7,18.73,146600.0,12.0363,12.0749,12.0299,12.0492,146600.0
2006-05-24 14:45:00,18.73,18.8,18.73,18.76,99200.0,12.0492,12.0942,12.0492,12.0685,99200.0
2006-05-24 14:50:00,18.75,18.75,18.7,18.7,90200.0,12.0621,12.0621,12.0299,12.0299,90200.0
2006-05-24 14:55:00,18.7,18.75,18.7,18.73,73400.0,12.0299,12.0621,12.0299,12.0492,73400.0
2006-05-24 15:00:00,18.73,18.75,18.69,18.7,67600.0,12.0492,12.0621,12.0235,12.0299,67600.0
2006-05-24 15:05:00,18.7,18.73,18.67,18.68,98400.0,12.0299,12.0492,12.0106,12.017,98400.0
2006-05-24 15:10:00,18.68,18.68,18.57,18.61,234800.0,12.017,12.017,11.9463,11.972,234800.0
2006-05-24 15:15:00,18.61,18.64,18.56,18.6,134200.0,11.972,11.9913,11.9399,11.9656,134200.0
2006-05-24 15:20:00,18.6,18.61,18.57,18.57,93400.0,11.9656,11.972,11.9463,11.9463,93400.0
2006-05-24 15:25:00,18.57,18.58,18.56,18.57,57200.0,11.9463,11.9527,11.9399,11.9463,57200.0
2006-05-24 15:30:00,18.57,18.63,18.57,18.62,51200.0,11.9463,11.9849,11.9463,11.9785,51200.0
2006-05-24 15:35:00,18.63,18.7,18.62,18.67,138200.0,11.9849,12.0299,11.9785,12.0106,138200.0
2006-05-24 15:40:00,18.67,18.72,18.67,18.72,129000.0,12.0106,12.0428,12.0106,12.0428,129000.0
2006-05-24 15:45:00,18.72,18.72,18.67,18.68,120000.0,12.0428,12.0428,12.0106,12.017,120000.0
2006-05-24 15:50:00,18.68,18.74,18.65,18.65,148400.0,12.017,12.0556,11.9978,11.9978,148400.0
2006-05-24 15:55:00,18.65,18.65,18.63,18.63,119200.0,11.9978,11.9978,11.9849,11.9849,119200.0
2006-05-25 09:30:00,18.63,18.71,18.53,18.53,53400.0,11.9849,12.0363,11.9206,11.9206,53400.0
2006-05-25 09:35:00,18.52,18.53,18.45,18.45,65200.0,11.9141,11.9206,11.8691,11.8691,65200.0
2006-05-25 09:40:00,18.45,18.46,18.36,18.41,52200.0,11.8691,11.8755,11.8112,11.8434,52200.0
2006-05-25 09:45:00,18.41,18.47,18.34,18.35,55000.0,11.8434,11.882,11.7983,11.8048,55000.0
2006-05-25 09:50:00,18.35,18.4,18.28,18.37,57400.0,11.8048,11.8369,11.7597,11.8176,57400.0
2006-05-25 09:55:00,18.36,18.41,18.31,18.36,62000.0,11.8112,11.8434,11.779,11.8112,62000.0
2006-05-25 10:00:00,18.36,18.39,18.3,18.39,51000.0,11.8112,11.8305,11.7726,11.8305,51000.0
2006-05-25 10:05:00,18.38,18.43,18.33,18.41,32400.0,11.8241,11.8562,11.7919,11.8434,32400.0
2006-05-25 10:10:00,18.41,18.48,18.4,18.47,58400.0,11.8434,11.8884,11.8369,11.882,58400.0
2006-05-25 10:15:00,18.45,18.46,18.37,18.37,105600.0,11.8691,11.8755,11.8176,11.8176,105600.0
2006-05-25 10:20:00,18.37,18.4,18.35,18.4,48600.0,11.8176,11.8369,11.8048,11.8369,48600.0
2006-05-25 10:25:00,18.4,18.43,18.35,18.36,33400.0,11.8369,11.8562,11.8048,11.8112,33400.0
2006-05-25 10:30:00,18.37,18.4,18.37,18.4,68400.0,11.8176,11.8369,11.8176,11.8369,68400.0
2006-05-25 10:35:00,18.4,18.4,18.3,18.32,42800.0,11.8369,11.8369,11.7726,11.7855,42800.0
2006-05-25 10:40:00,18.34,18.35,18.33,18.34,15600.0,11.7983,11.8048,11.7919,11.7983,15600.0
2006-05-25 10:45:00,18.34,18.4,18.34,18.4,26200.0,11.7983,11.8369,11.7983,11.8369,26200.0
2006-05-25 10:50:00,18.4,18.43,18.38,18.43,57800.0,11.8369,11.8562,11.8241,11.8562,57800.0
2006-05-25 10:55:00,18.42,18.42,18.35,18.39,44600.0,11.8498,11.8498,11.8048,11.8305,44600.0
2006-05-25 11:00:00,18.39,18.39,18.35,18.36,23400.0,11.8305,11.8305,11.8048,11.8112,23400.0
2006-05-25 11:05:00,18.36,18.45,18.35,18.42,36800.0,11.8112,11.8691,11.8048,11.8498,36800.0
2006-05-25 11:10:00,18.41,18.41,18.39,18.41,41600.0,11.8434,11.8434,11.8305,11.8434,41600.0
2006-05-25 11:15:00,18.41,18.45,18.4,18.44,43400.0,11.8434,11.8691,11.8369,11.8627,43400.0
2006-05-25 11:20:00,18.45,18.45,18.35,18.35,32600.0,11.8691,11.8691,11.8048,11.8048,32600.0
2006-05-25 11:25:00,18.34,18.43,18.34,18.43,54400.0,11.7983,11.8562,11.7983,11.8562,54400.0
2006-05-25 11:30:00,18.43,18.45,18.39,18.39,29000.0,11.8562,11.8691,11.8305,11.8305,29000.0
2006-05-25 11:35:00,18.38,18.39,18.35,18.35,20000.0,11.8241,11.8305,11.8048,11.8048,20000.0
2006-05-25 11:40:00,18.36,18.36,18.33,18.36,39200.0,11.8112,11.8112,11.7919,11.8112,39200.0
2006-05-25 11:45:00,18.36,18.43,18.36,18.43,20000.0,11.8112,11.8562,11.8112,11.8562,20000.0
2006-05-25 11:50:00,18.43,18.44,18.39,18.43,59800.0,11.8562,11.8627,11.8305,11.8562,59800.0
2006-05-25 11:55:00,18.44,18.53,18.43,18.53,58000.0,11.8627,11.9206,11.8562,11.9206,58000.0
2006-05-25 12:00:00,18.52,18.53,18.47,18.48,46200.0,11.9141,11.9206,11.882,11.8884,46200.0
2006-05-25 12:05:00,18.47,18.52,18.45,18.52,47400.0,11.882,11.9141,11.8691,11.9141,47400.0
2006-05-25 12:10:00,18.52,18.58,18.52,18.58,21800.0,11.9141,11.9527,11.9141,11.9527,21800.0
2006-05-25 12:15:00,18.59,18.59,18.49,18.49,40800.0,11.9592,11.9592,11.8948,11.8948,40800.0
2006-05-25 12:20:00,18.49,18.53,18.48,18.52,46400.0,11.8948,11.9206,11.8884,11.9141,46400.0
2006-05-25 12:25:00,18.52,18.56,18.52,18.54,44000.0,11.9141,11.9399,11.9141,11.927,44000.0
2006-05-25 12:30:00,18.54,18.54,18.5,18.52,48200.0,11.927,11.927,11.9013,11.9141,48200.0
2006-05-25 12:35:00,18.52,18.52,18.48,18.5,28000.0,11.9141,11.9141,11.8884,11.9013,28000.0
2006-05-25 12:40:00,18.52,18.55,18.52,18.53,16400.0,11.9141,11.9334,11.9141,11.9206,16400.0
2006-05-25 12:45:00,18.53,18.53,18.51,18.51,29600.0,11.9206,11.9206,11.9077,11.9077,29600.0
2006-05-25 12:50:00,18.52,18.53,18.5,18.5,50200.0,11.9141,11.9206,11.9013,11.9013,50200.0
2006-05-25 12:55:00,18.5,18.55,18.5,18.54,52600.0,11.9013,11.9334,11.9013,11.927,52600.0
2006-05-25 13:00:00,18.54,18.55,18.52,18.52,54200.0,11.927,11.9334,11.9141,11.9141,54200.0
2006-05-25 13:05:00,18.52,18.53,18.51,18.52,28800.0,11.9141,11.9206,11.9077,11.9141,28800.0
2006-05-25 13:10:00,18.52,18.53,18.5,18.51,27000.0,11.9141,11.9206,11.9013,11.9077,27000.0
2006-05-25 13:15:00,18.51,18.55,18.51,18.55,31400.0,11.9077,11.9334,11.9077,11.9334,31400.0
2006-05-25 13:20:00,18.55,18.55,18.54,18.55,20000.0,11.9334,11.9334,11.927,11.9334,20000.0
2006-05-25 13:25:00,18.54,18.55,18.54,18.55,17200.0,11.927,11.9334,11.927,11.9334,17200.0
2006-05-25 13:30:00,18.55,18.55,18.53,18.53,20000.0,11.9334,11.9334,11.9206,11.9206,20000.0
2006-05-25 13:35:00,18.54,18.54,18.5,18.51,14800.0,11.927,11.927,11.9013,11.9077,14800.0
2006-05-25 13:40:00,18.5,18.51,18.5,18.5,33200.0,11.9013,11.9077,11.9013,11.9013,33200.0
2006-05-25 13:45:00,18.5,18.54,18.5,18.54,30600.0,11.9013,11.927,11.9013,11.927,30600.0
2006-05-25 13:50:00,18.54,18.54,18.49,18.5,24200.0,11.927,11.927,11.8948,11.9013,24200.0
2006-05-25 13:55:00,18.5,18.5,18.5,18.5,23800.0,11.9013,11.9013,11.9013,11.9013,23800.0
2006-05-25 14:00:00,18.5,18.5,18.48,18.49,16400.0,11.9013,11.9013,11.8884,11.8948,16400.0
2006-05-25 14:05:00,18.49,18.5,18.48,18.5,32200.0,11.8948,11.9013,11.8884,11.9013,32200.0
2006-05-25 14:10:00,18.5,18.51,18.49,18.5,25400.0,11.9013,11.9077,11.8948,11.9013,25400.0
2006-05-25 14:15:00,18.5,18.51,18.47,18.47,43800.0,11.9013,11.9077,11.882,11.882,43800.0
2006-05-25 14:20:00,18.47,18.48,18.45,18.45,52800.0,11.882,11.8884,11.8691,11.8691,52800.0
2006-05-25 14:25:00,18.45,18.45,18.42,18.42,28200.0,11.8691,11.8691,11.8498,11.8498,28200.0
2006-05-25 14:30:00,18.42,18.43,18.4,18.4,54800.0,11.8498,11.8562,11.8369,11.8369,54800.0
2006-05-25 14:35:00,18.41,18.42,18.4,18.4,29600.0,11.8434,11.8498,11.8369,11.8369,29600.0
2006-05-25 14:40:00,18.4,18.4,18.37,18.39,68200.0,11.8369,11.8369,11.8176,11.8305,68200.0
2006-05-25 14:45:00,18.39,18.39,18.36,18.36,57200.0,11.8305,11.8305,11.8112,11.8112,57200.0
2006-05-25 14:50:00,18.36,18.41,18.36,18.4,136200.0,11.8112,11.8434,11.8112,11.8369,136200.0
2006-05-25 14:55:00,18.41,18.42,18.4,18.41,89000.0,11.8434,11.8498,11.8369,11.8434,89000.0
2006-05-25 15:00:00,18.41,18.42,18.4,18.4,30400.0,11.8434,11.8498,11.8369,11.8369,30400.0
2006-05-25 15:05:00,18.4,18.4,18.35,18.35,107400.0,11.8369,11.8369,11.8048,11.8048,107400.0
2006-05-25 15:10:00,18.35,18.36,18.34,18.34,90800.0,11.8048,11.8112,11.7983,11.7983,90800.0
2006-05-25 15:15:00,18.35,18.36,18.34,18.35,46200.0,11.8048,11.8112,11.7983,11.8048,46200.0
2006-05-25 15:20:00,18.36,18.36,18.34,18.35,41800.0,11.8112,11.8112,11.7983,11.8048,41800.0
2006-05-25 15:25:00,18.35,18.35,18.33,18.34,46000.0,11.8048,11.8048,11.7919,11.7983,46000.0
2006-05-25 15:30:00,18.34,18.35,18.34,18.34,64600.0,11.7983,11.8048,11.7983,11.7983,64600.0
2006-05-25 15:35:00,18.34,18.34,18.33,18.34,94400.0,11.7983,11.7983,11.7919,11.7983,94400.0
2006-05-25 15:40:00,18.34,18.38,18.33,18.38,102800.0,11.7983,11.8241,11.7919,11.8241,102800.0
2006-05-25 15:45:00,18.38,18.38,18.34,18.36,100000.0,11.8241,11.8241,11.7983,11.8112,100000.0
2006-05-25 15:50:00,18.36,18.42,18.36,18.4,73800.0,11.8112,11.8498,11.8112,11.8369,73800.0
2006-05-25 15:55:00,18.41,18.45,18.41,18.44,148600.0,11.8434,11.8691,11.8434,11.8627,148600.0
2006-05-26 09:30:00,18.5,18.58,18.5,18.58,33000.0,11.9013,11.9527,11.9013,11.9527,33000.0
2006-05-26 09:35:00,18.61,18.61,18.43,18.43,18200.0,11.972,11.972,11.8562,11.8562,18200.0
2006-05-26 09:40:00,18.41,18.47,18.35,18.47,29200.0,11.8434,11.882,11.8048,11.882,29200.0
2006-05-26 09:45:00,18.45,18.49,18.41,18.49,29200.0,11.8691,11.8948,11.8434,11.8948,29200.0
2006-05-26 09:50:00,18.49,18.53,18.43,18.48,63600.0,11.8948,11.9206,11.8562,11.8884,63600.0
2006-05-26 09:55:00,18.48,18.63,18.48,18.63,15600.0,11.8884,11.9849,11.8884,11.9849,15600.0
2006-05-26 10:00:00,18.62,18.78,18.62,18.74,40000.0,11.9785,12.0814,11.9785,12.0556,40000.0
2006-05-26 10:05:00,18.71,18.72,18.55,18.56,30600.0,12.0363,12.0428,11.9334,11.9399,30600.0
2006-05-26 10:10:00,18.56,18.56,18.51,18.55,85600.0,11.9399,11.9399,11.9077,11.9334,85600.0
2006-05-26 10:15:00,18.56,18.57,18.51,18.54,10000.0,11.9399,11.9463,11.9077,11.927,10000.0
2006-05-26 10:20:00,18.55,18.57,18.5,18.52,20000.0,11.9334,11.9463,11.9013,11.9141,20000.0
2006-05-26 10:25:00,18.52,18.54,18.5,18.52,16600.0,11.9141,11.927,11.9013,11.9141,16600.0
2006-05-26 10:30:00,18.5,18.58,18.5,18.57,27400.0,11.9013,11.9527,11.9013,11.9463,27400.0
2006-05-26 10:35:00,18.57,18.57,18.45,18.45,33400.0,11.9463,11.9463,11.8691,11.8691,33400.0
2006-05-26 10:40:00,18.44,18.47,18.44,18.47,8600.0,11.8627,11.882,11.8627,11.882,8600.0
2006-05-26 10:45:00,18.46,18.48,18.46,18.47,23200.0,11.8755,11.8884,11.8755,11.882,23200.0
2006-05-26 10:50:00,18.47,18.5,18.47,18.48,14400.0,11.882,11.9013,11.882,11.8884,14400.0
2006-05-26 10:55:00,18.48,18.48,18.47,18.48,6000.0,11.8884,11.8884,11.882,11.8884,6000.0
2006-05-26 11:00:00,18.48,18.5,18.46,18.5,21600.0,11.8884,11.9013,11.8755,11.9013,21600.0
2006-05-26 11:05:00,18.5,18.53,18.5,18.52,24000.0,11.9013,11.9206,11.9013,11.9141,24000.0
2006-05-26 11:10:00,18.52,18.53,18.5,18.53,11400.0,11.9141,11.9206,11.9013,11.9206,11400.0
2006-05-26 11:15:00,18.54,18.55,18.5,18.5,20600.0,11.927,11.9334,11.9013,11.9013,20600.0
2006-05-26 11:20:00,18.51,18.52,18.5,18.51,17600.0,11.9077,11.9141,11.9013,11.9077,17600.0
2006-05-26 11:25:00,18.52,18.53,18.49,18.49,14000.0,11.9141,11.9206,11.8948,11.8948,14000.0
2006-05-26 11:30:00,18.5,18.5,18.49,18.5,17400.0,11.9013,11.9013,11.8948,11.9013,17400.0
2006-05-26 11:35:00,18.51,18.52,18.5,18.5,28200.0,11.9077,11.9141,11.9013,11.9013,28200.0
2006-05-26 11:40:00,18.5,18.5,18.49,18.5,12400.0,11.9013,11.9013,11.8948,11.9013,12400.0
2006-05-26 11:45:00,18.5,18.5,18.5,18.5,10600.0,11.9013,11.9013,11.9013,11.9013,10600.0
2006-05-26 11:50:00,18.5,18.5,18.48,18.49,20400.0,11.9013,11.9013,11.8884,11.8948,20400.0
2006-05-26 11:55:00,18.5,18.52,18.5,18.5,34200.0,11.9013,11.9141,11.9013,11.9013,34200.0
2006-05-26 12:00:00,18.5,18.5,18.48,18.49,26000.0,11.9013,11.9013,11.8884,11.8948,26000.0
2006-05-26 12:05:00,18.49,18.49,18.47,18.48,18000.0,11.8948,11.8948,11.882,11.8884,18000.0
2006-05-26 12:10:00,18.47,18.48,18.46,18.48,20200.0,11.882,11.8884,11.8755,11.8884,20200.0
2006-05-26 12:15:00,18.48,18.5,18.48,18.49,9600.0,11.8884,11.9013,11.8884,11.8948,9600.0
2006-05-26 12:20:00,18.49,18.49,18.48,18.48,10600.0,11.8948,11.8948,11.8884,11.8884,10600.0
2006-05-26 12:25:00,18.48,18.49,18.47,18.48,14400.0,11.8884,11.8948,11.882,11.8884,14400.0
2006-05-26 12:30:00,18.48,18.5,18.48,18.5,10200.0,11.8884,11.9013,11.8884,11.9013,10200.0
2006-05-26 12:35:00,18.5,18.5,18.5,18.5,14800.0,11.9013,11.9013,11.9013,11.9013,14800.0
2006-05-26 12:40:00,18.5,18.5,18.49,18.5,18200.0,11.9013,11.9013,11.8948,11.9013,18200.0
2006-05-26 12:45:00,18.5,18.5,18.5,18.5,12400.0,11.9013,11.9013,11.9013,11.9013,12400.0
2006-05-26 12:50:00,18.5,18.5,18.49,18.49,9800.0,11.9013,11.9013,11.8948,11.8948,9800.0
2006-05-26 12:55:00,18.49,18.5,18.48,18.48,6000.0,11.8948,11.9013,11.8884,11.8884,6000.0
2006-05-26 13:00:00,18.48,18.49,18.47,18.48,11400.0,11.8884,11.8948,11.882,11.8884,11400.0
2006-05-26 13:05:00,18.49,18.49,18.45,18.45,17800.0,11.8948,11.8948,11.8691,11.8691,17800.0
2006-05-26 13:10:00,18.45,18.45,18.43,18.45,15200.0,11.8691,11.8691,11.8562,11.8691,15200.0
2006-05-26 13:15:00,18.45,18.47,18.45,18.45,12200.0,11.8691,11.882,11.8691,11.8691,12200.0
2006-05-26 13:20:00,18.45,18.47,18.45,18.46,17600.0,11.8691,11.882,11.8691,11.8755,17600.0
2006-05-26 13:25:00,18.46,18.46,18.45,18.46,7400.0,11.8755,11.8755,11.8691,11.8755,7400.0
2006-05-26 13:30:00,18.46,18.46,18.46,18.46,8200.0,11.8755,11.8755,11.8755,11.8755,8200.0
2006-05-26 13:35:00,18.47,18.47,18.46,18.46,7600.0,11.882,11.882,11.8755,11.8755,7600.0
2006-05-26 13:40:00,18.46,18.49,18.46,18.49,14800.0,11.8755,11.8948,11.8755,11.8948,14800.0
2006-05-26 13:45:00,18.5,18.53,18.5,18.52,13200.0,11.9013,11.9206,11.9013,11.9141,13200.0
2006-05-26 13:50:00,18.51,18.51,18.46,18.47,20000.0,11.9077,11.9077,11.8755,11.882,20000.0
2006-05-26 13:55:00,18.46,18.47,18.45,18.45,10000.0,11.8755,11.882,11.8691,11.8691,10000.0
2006-05-26 14:00:00,18.45,18.45,18.43,18.43,17400.0,11.8691,11.8691,11.8562,11.8562,17400.0
2006-05-26 14:05:00,18.43,18.43,18.43,18.43,16600.0,11.8562,11.8562,11.8562,11.8562,16600.0
2006-05-26 14:10:00,18.43,18.45,18.42,18.42,31000.0,11.8562,11.8691,11.8498,11.8498,31000.0
2006-05-26 14:15:00,18.42,18.42,18.4,18.4,13600.0,11.8498,11.8498,11.8369,11.8369,13600.0
2006-05-26 14:20:00,18.41,18.42,18.4,18.41,21400.0,11.8434,11.8498,11.8369,11.8434,21400.0
2006-05-26 14:25:00,18.41,18.41,18.38,18.39,14200.0,11.8434,11.8434,11.8241,11.8305,14200.0
2006-05-26 14:30:00,18.39,18.4,18.39,18.39,13600.0,11.8305,11.8369,11.8305,11.8305,13600.0
2006-05-26 14:35:00,18.39,18.39,18.39,18.39,4000.0,11.8305,11.8305,11.8305,11.8305,4000.0
2006-05-26 14:40:00,18.39,18.39,18.33,18.33,27200.0,11.8305,11.8305,11.7919,11.7919,27200.0
2006-05-26 14:45:00,18.33,18.33,18.31,18.33,57600.0,11.7919,11.7919,11.779,11.7919,57600.0
2006-05-26 14:50:00,18.33,18.36,18.33,18.34,32000.0,11.7919,11.8112,11.7919,11.7983,32000.0
2006-05-26 14:55:00,18.34,18.34,18.3,18.31,29600.0,11.7983,11.7983,11.7726,11.779,29600.0
2006-05-26 15:00:00,18.31,18.33,18.31,18.33,47000.0,11.779,11.7919,11.779,11.7919,47000.0
2006-05-26 15:05:00,18.33,18.34,18.31,18.31,98200.0,11.7919,11.7983,11.779,11.779,98200.0
2006-05-26 15:10:00,18.31,18.35,18.31,18.35,54800.0,11.779,11.8048,11.779,11.8048,54800.0
2006-05-26 15:15:00,18.35,18.35,18.34,18.35,36600.0,11.8048,11.8048,11.7983,11.8048,36600.0
2006-05-26 15:20:00,18.35,18.35,18.34,18.35,38200.0,11.8048,11.8048,11.7983,11.8048,38200.0
2006-05-26 15:25:00,18.36,18.36,18.33,18.35,84800.0,11.8112,11.8112,11.7919,11.8048,84800.0
2006-05-26 15:30:00,18.35,18.36,18.35,18.36,26200.0,11.8048,11.8112,11.8048,11.8112,26200.0
2006-05-26 15:35:00,18.36,18.42,18.36,18.42,43600.0,11.8112,11.8498,11.8112,11.8498,43600.0
2006-05-26 15:40:00,18.42,18.43,18.39,18.42,57800.0,11.8498,11.8562,11.8305,11.8498,57800.0
2006-05-26 15:45:00,18.42,18.43,18.36,18.36,39800.0,11.8498,11.8562,11.8112,11.8112,39800.0
2006-05-26 15:50:00,18.36,18.4,18.34,18.35,48800.0,11.8112,11.8369,11.7983,11.8048,48800.0
2006-05-26 15:55:00,18.35,18.35,18.33,18.35,69000.0,11.8048,11.8048,11.7919,11.8048,69000.0
2006-05-30 09:30:00,18.25,18.25,18.13,18.13,27000.0,11.7404,11.7404,11.6632,11.6632,27000.0
2006-05-30 09:35:00,18.21,18.21,18.04,18.09,33000.0,11.7147,11.7147,11.6053,11.6375,33000.0
2006-05-30 09:40:00,18.11,18.11,18.06,18.06,13200.0,11.6504,11.6504,11.6182,11.6182,13200.0
2006-05-30 09:45:00,18.06,18.06,17.79,17.86,85800.0,11.6182,11.6182,11.4445,11.4895,85800.0
2006-05-30 09:50:00,17.86,18.0,17.85,18.0,121000.0,11.4895,11.5796,11.4831,11.5796,121000.0
2006-05-30 09:55:00,18.0,18.06,17.96,18.06,45600.0,11.5796,11.6182,11.5539,11.6182,45600.0
2006-05-30 10:00:00,18.04,18.1,18.0,18.05,40000.0,11.6053,11.6439,11.5796,11.6118,40000.0
2006-05-30 10:05:00,18.04,18.08,17.96,18.03,25200.0,11.6053,11.6311,11.5539,11.5989,25200.0
2006-05-30 10:10:00,18.03,18.08,18.03,18.04,22400.0,11.5989,11.6311,11.5989,11.6053,22400.0
2006-05-30 10:15:00,18.04,18.08,18.03,18.05,56600.0,11.6053,11.6311,11.5989,11.6118,56600.0
2006-05-30 10:20:00,18.05,18.08,18.05,18.07,43000.0,11.6118,11.6311,11.6118,11.6246,43000.0
2006-05-30 10:25:00,18.07,18.08,18.05,18.05,32200.0,11.6246,11.6311,11.6118,11.6118,32200.0
2006-05-30 10:30:00,18.05,18.07,18.05,18.05,15000.0,11.6118,11.6246,11.6118,11.6118,15000.0
2006-05-30 10:35:00,18.04,18.07,18.03,18.04,25600.0,11.6053,11.6246,11.5989,11.6053,25600.0
2006-05-30 10:40:00,18.04,18.07,18.02,18.06,23000.0,11.6053,11.6246,11.5925,11.6182,23000.0
2006-05-30 10:45:00,18.07,18.07,18.05,18.06,17600.0,11.6246,11.6246,11.6118,11.6182,17600.0
2006-05-30 10:50:00,18.06,18.1,18.04,18.1,19000.0,11.6182,11.6439,11.6053,11.6439,19000.0
2006-05-30 10:55:00,18.09,18.1,18.09,18.1,7400.0,11.6375,11.6439,11.6375,11.6439,7400.0
2006-05-30 11:00:00,18.1,18.1,18.08,18.1,15400.0,11.6439,11.6439,11.6311,11.6439,15400.0
2006-05-30 11:05:00,18.1,18.1,18.07,18.07,21000.0,11.6439,11.6439,11.6246,11.6246,21000.0
2006-05-30 11:10:00,18.07,18.07,18.04,18.04,17800.0,11.6246,11.6246,11.6053,11.6053,17800.0
2006-05-30 11:15:00,18.04,18.05,18.02,18.03,23000.0,11.6053,11.6118,11.5925,11.5989,23000.0
2006-05-30 11:20:00,18.02,18.02,17.95,17.95,43600.0,11.5925,11.5925,11.5474,11.5474,43600.0
2006-05-30 11:25:00,17.96,17.97,17.96,17.97,14800.0,11.5539,11.5603,11.5539,11.5603,14800.0
2006-05-30 11:30:00,17.97,18.0,17.97,18.0,7800.0,11.5603,11.5796,11.5603,11.5796,7800.0
2006-05-30 11:35:00,18.0,18.03,18.0,18.03,47000.0,11.5796,11.5989,11.5796,11.5989,47000.0
2006-05-30 11:40:00,18.03,18.05,18.0,18.03,44400.0,11.5989,11.6118,11.5796,11.5989,44400.0
2006-05-30 11:45:00,18.02,18.06,18.02,18.05,15400.0,11.5925,11.6182,11.5925,11.6118,15400.0
2006-05-30 11:50:00,18.04,18.05,18.04,18.04,5800.0,11.6053,11.6118,11.6053,11.6053,5800.0
2006-05-30 11:55:00,18.04,18.06,18.04,18.06,16000.0,11.6053,11.6182,11.6053,11.6182,16000.0
2006-05-30 12:00:00,18.06,18.08,18.06,18.08,3200.0,11.6182,11.6311,11.6182,11.6311,3200.0
2006-05-30 12:05:00,18.08,18.08,18.04,18.06,15000.0,11.6311,11.6311,11.6053,11.6182,15000.0
2006-05-30 12:10:00,18.06,18.06,18.05,18.05,9200.0,11.6182,11.6182,11.6118,11.6118,9200.0
2006-05-30 12:15:00,18.05,18.05,18.05,18.05,15400.0,11.6118,11.6118,11.6118,11.6118,15400.0
2006-05-30 12:20:00,18.05,18.06,18.05,18.06,21600.0,11.6118,11.6182,11.6118,11.6182,21600.0
2006-05-30 12:25:00,18.06,18.08,18.06,18.08,10200.0,11.6182,11.6311,11.6182,11.6311,10200.0
2006-05-30 12:30:00,18.08,18.08,18.05,18.05,134000.0,11.6311,11.6311,11.6118,11.6118,134000.0
2006-05-30 12:35:00,18.06,18.06,18.04,18.04,7200.0,11.6182,11.6182,11.6053,11.6053,7200.0
2006-05-30 12:40:00,18.05,18.06,18.05,18.06,15200.0,11.6118,11.6182,11.6118,11.6182,15200.0
2006-05-30 12:45:00,18.06,18.06,18.05,18.05,9800.0,11.6182,11.6182,11.6118,11.6118,9800.0
2006-05-30 12:50:00,18.05,18.05,18.0,18.02,60200.0,11.6118,11.6118,11.5796,11.5925,60200.0
2006-05-30 12:55:00,18.01,18.02,18.0,18.02,10400.0,11.586,11.5925,11.5796,11.5925,10400.0
2006-05-30 13:00:00,18.0,18.02,18.0,18.0,9600.0,11.5796,11.5925,11.5796,11.5796,9600.0
2006-05-30 13:05:00,18.0,18.02,17.99,18.02,12200.0,11.5796,11.5925,11.5732,11.5925,12200.0
2006-05-30 13:10:00,18.02,18.06,18.02,18.05,18200.0,11.5925,11.6182,11.5925,11.6118,18200.0
2006-05-30 13:15:00,18.05,18.07,18.04,18.07,17000.0,11.6118,11.6246,11.6053,11.6246,17000.0
2006-05-30 13:20:00,18.07,18.08,18.06,18.06,16600.0,11.6246,11.6311,11.6182,11.6182,16600.0
2006-05-30 13:25:00,18.05,18.08,18.05,18.07,11200.0,11.6118,11.6311,11.6118,11.6246,11200.0
2006-05-30 13:30:00,18.08,18.08,18.07,18.07,15800.0,11.6311,11.6311,11.6246,11.6246,15800.0
2006-05-30 13:35:00,18.07,18.08,18.07,18.08,107800.0,11.6246,11.6311,11.6246,11.6311,107800.0
2006-05-30 13:40:00,18.07,18.08,18.07,18.08,119400.0,11.6246,11.6311,11.6246,11.6311,119400.0
2006-05-30 13:45:00,18.08,18.08,18.07,18.08,26800.0,11.6311,11.6311,11.6246,11.6311,26800.0
2006-05-30 13:50:00,18.07,18.1,18.07,18.09,12400.0,11.6246,11.6439,11.6246,11.6375,12400.0
2006-05-30 13:55:00,18.09,18.13,18.09,18.11,32200.0,11.6375,11.6632,11.6375,11.6504,32200.0
2006-05-30 14:00:00,18.11,18.12,18.11,18.11,5600.0,11.6504,11.6568,11.6504,11.6504,5600.0
2006-05-30 14:05:00,18.12,18.13,18.12,18.13,18000.0,11.6568,11.6632,11.6568,11.6632,18000.0
2006-05-30 14:10:00,18.13,18.14,18.13,18.13,28000.0,11.6632,11.6697,11.6632,11.6632,28000.0
2006-05-30 14:15:00,18.13,18.15,18.12,18.14,16600.0,11.6632,11.6761,11.6568,11.6697,16600.0
2006-05-30 14:20:00,18.14,18.14,18.12,18.12,15600.0,11.6697,11.6697,11.6568,11.6568,15600.0
2006-05-30 14:25:00,18.12,18.15,18.12,18.15,9200.0,11.6568,11.6761,11.6568,11.6761,9200.0
2006-05-30 14:30:00,18.14,18.16,18.13,18.13,50400.0,11.6697,11.6825,11.6632,11.6632,50400.0
2006-05-30 14:35:00,18.13,18.16,18.13,18.16,32000.0,11.6632,11.6825,11.6632,11.6825,32000.0
2006-05-30 14:40:00,18.16,18.16,18.15,18.16,39600.0,11.6825,11.6825,11.6761,11.6825,39600.0
2006-05-30 14:45:00,18.16,18.16,18.14,18.15,23000.0,11.6825,11.6825,11.6697,11.6761,23000.0
2006-05-30 14:50:00,18.15,18.18,18.14,18.14,21800.0,11.6761,11.6954,11.6697,11.6697,21800.0
2006-05-30 14:55:00,18.14,18.15,18.14,18.15,8000.0,11.6697,11.6761,11.6697,11.6761,8000.0
2006-05-30 15:00:00,18.15,18.17,18.15,18.17,31200.0,11.6761,11.689,11.6761,11.689,31200.0
2006-05-30 15:05:00,18.17,18.17,18.16,18.16,20200.0,11.689,11.689,11.6825,11.6825,20200.0
2006-05-30 15:10:00,18.15,18.16,18.12,18.12,45600.0,11.6761,11.6825,11.6568,11.6568,45600.0
2006-05-30 15:15:00,18.13,18.14,18.1,18.11,36400.0,11.6632,11.6697,11.6439,11.6504,36400.0
2006-05-30 15:20:00,18.11,18.13,18.11,18.11,50000.0,11.6504,11.6632,11.6504,11.6504,50000.0
2006-05-30 15:25:00,18.12,18.15,18.12,18.15,33400.0,11.6568,11.6761,11.6568,11.6761,33400.0
2006-05-30 15:30:00,18.14,18.15,18.1,18.1,49000.0,11.6697,11.6761,11.6439,11.6439,49000.0
2006-05-30 15:35:00,18.1,18.11,18.09,18.1,40800.0,11.6439,11.6504,11.6375,11.6439,40800.0
2006-05-30 15:40:00,18.1,18.1,18.08,18.08,26200.0,11.6439,11.6439,11.6311,11.6311,26200.0
2006-05-30 15:45:00,18.08,18.08,18.04,18.04,74400.0,11.6311,11.6311,11.6053,11.6053,74400.0
2006-05-30 15:50:00,18.04,18.04,18.0,18.0,29600.0,11.6053,11.6053,11.5796,11.5796,29600.0
2006-05-30 15:55:00,18.0,18.01,18.0,18.0,63000.0,11.5796,11.586,11.5796,11.5796,63000.0
2006-05-31 09:30:00,18.08,18.2,18.08,18.16,41400.0,11.6311,11.7083,11.6311,11.6825,41400.0
2006-05-31 09:35:00,18.16,18.16,18.0,18.0,33000.0,11.6825,11.6825,11.5796,11.5796,33000.0
2006-05-31 09:40:00,18.0,18.07,17.92,18.05,46800.0,11.5796,11.6246,11.5281,11.6118,46800.0
2006-05-31 09:45:00,18.0,18.11,17.99,18.11,33800.0,11.5796,11.6504,11.5732,11.6504,33800.0
2006-05-31 09:50:00,18.12,18.12,18.1,18.11,18000.0,11.6568,11.6568,11.6439,11.6504,18000.0
2006-05-31 09:55:00,18.11,18.15,18.06,18.14,32800.0,11.6504,11.6761,11.6182,11.6697,32800.0
2006-05-31 10:00:00,18.14,18.14,18.1,18.11,28400.0,11.6697,11.6697,11.6439,11.6504,28400.0
2006-05-31 10:05:00,18.11,18.12,18.09,18.1,14000.0,11.6504,11.6568,11.6375,11.6439,14000.0
2006-05-31 10:10:00,18.1,18.13,18.08,18.08,21200.0,11.6439,11.6632,11.6311,11.6311,21200.0
2006-05-31 10:15:00,18.08,18.1,18.08,18.09,23600.0,11.6311,11.6439,11.6311,11.6375,23600.0
2006-05-31 10:20:00,18.09,18.14,18.09,18.13,33600.0,11.6375,11.6697,11.6375,11.6632,33600.0
2006-05-31 10:25:00,18.13,18.14,18.13,18.14,15000.0,11.6632,11.6697,11.6632,11.6697,15000.0
2006-05-31 10:30:00,18.14,18.23,18.14,18.2,57400.0,11.6697,11.7276,11.6697,11.7083,57400.0
2006-05-31 10:35:00,18.2,18.22,18.19,18.21,46000.0,11.7083,11.7211,11.7018,11.7147,46000.0
2006-05-31 10:40:00,18.22,18.22,18.16,18.16,19000.0,11.7211,11.7211,11.6825,11.6825,19000.0
2006-05-31 10:45:00,18.17,18.2,18.17,18.2,12000.0,11.689,11.7083,11.689,11.7083,12000.0
2006-05-31 10:50:00,18.2,18.21,18.13,18.16,32800.0,11.7083,11.7147,11.6632,11.6825,32800.0
2006-05-31 10:55:00,18.17,18.17,18.13,18.15,24400.0,11.689,11.689,11.6632,11.6761,24400.0
2006-05-31 11:00:00,18.14,18.15,18.14,18.14,18200.0,11.6697,11.6761,11.6697,11.6697,18200.0
2006-05-31 11:05:00,18.14,18.15,18.14,18.15,16400.0,11.6697,11.6761,11.6697,11.6761,16400.0
2006-05-31 11:10:00,18.15,18.15,18.11,18.11,10000.0,11.6761,11.6761,11.6504,11.6504,10000.0
2006-05-31 11:15:00,18.11,18.11,18.11,18.11,13400.0,11.6504,11.6504,11.6504,11.6504,13400.0
2006-05-31 11:20:00,18.11,18.17,18.11,18.16,25800.0,11.6504,11.689,11.6504,11.6825,25800.0
2006-05-31 11:25:00,18.18,18.18,18.17,18.18,19000.0,11.6954,11.6954,11.689,11.6954,19000.0
2006-05-31 11:30:00,18.18,18.18,18.16,18.18,24400.0,11.6954,11.6954,11.6825,11.6954,24400.0
2006-05-31 11:35:00,18.18,18.18,18.16,18.16,31200.0,11.6954,11.6954,11.6825,11.6825,31200.0
2006-05-31 11:40:00,18.15,18.15,18.12,18.12,22600.0,11.6761,11.6761,11.6568,11.6568,22600.0
2006-05-31 11:45:00,18.11,18.13,18.11,18.13,14000.0,11.6504,11.6632,11.6504,11.6632,14000.0
2006-05-31 11:50:00,18.13,18.13,18.11,18.13,25200.0,11.6632,11.6632,11.6504,11.6632,25200.0
2006-05-31 11:55:00,18.13,18.14,18.12,18.13,32200.0,11.6632,11.6697,11.6568,11.6632,32200.0
2006-05-31 12:00:00,18.12,18.12,18.1,18.11,47200.0,11.6568,11.6568,11.6439,11.6504,47200.0
2006-05-31 12:05:00,18.11,18.14,18.11,18.13,71800.0,11.6504,11.6697,11.6504,11.6632,71800.0
2006-05-31 12:10:00,18.13,18.17,18.13,18.17,15400.0,11.6632,11.689,11.6632,11.689,15400.0
2006-05-31 12:15:00,18.17,18.17,18.14,18.14,44400.0,11.689,11.689,11.6697,11.6697,44400.0
2006-05-31 12:20:00,18.14,18.15,18.14,18.15,8200.0,11.6697,11.6761,11.6697,11.6761,8200.0
2006-05-31 12:25:00,18.16,18.21,18.16,18.21,30800.0,11.6825,11.7147,11.6825,11.7147,30800.0
2006-05-31 12:30:00,18.21,18.22,18.18,18.19,25600.0,11.7147,11.7211,11.6954,11.7018,25600.0
2006-05-31 12:35:00,18.2,18.2,18.18,18.2,10800.0,11.7083,11.7083,11.6954,11.7083,10800.0
2006-05-31 12:40:00,18.19,18.19,18.16,18.17,27800.0,11.7018,11.7018,11.6825,11.689,27800.0
2006-05-31 12:45:00,18.16,18.17,18.15,18.15,9000.0,11.6825,11.689,11.6761,11.6761,9000.0
2006-05-31 12:50:00,18.15,18.15,18.12,18.14,59000.0,11.6761,11.6761,11.6568,11.6697,59000.0
2006-05-31 12:55:00,18.14,18.16,18.13,18.13,12400.0,11.6697,11.6825,11.6632,11.6632,12400.0
2006-05-31 13:00:00,18.14,18.17,18.13,18.15,13800.0,11.6697,11.689,11.6632,11.6761,13800.0
2006-05-31 13:05:00,18.14,18.15,18.12,18.13,12800.0,11.6697,11.6761,11.6568,11.6632,12800.0
2006-05-31 13:10:00,18.13,18.13,18.12,18.13,20600.0,11.6632,11.6632,11.6568,11.6632,20600.0
2006-05-31 13:15:00,18.12,18.14,18.12,18.14,8800.0,11.6568,11.6697,11.6568,11.6697,8800.0
2006-05-31 13:20:00,18.14,18.14,18.11,18.11,28400.0,11.6697,11.6697,11.6504,11.6504,28400.0
2006-05-31 13:25:00,18.11,18.12,18.11,18.11,9800.0,11.6504,11.6568,11.6504,11.6504,9800.0
2006-05-31 13:30:00,18.11,18.11,18.09,18.09,9600.0,11.6504,11.6504,11.6375,11.6375,9600.0
2006-05-31 13:35:00,18.09,18.11,18.09,18.11,9400.0,11.6375,11.6504,11.6375,11.6504,9400.0
2006-05-31 13:40:00,18.11,18.13,18.11,18.13,20800.0,11.6504,11.6632,11.6504,11.6632,20800.0
2006-05-31 13:45:00,18.13,18.13,18.12,18.13,174200.0,11.6632,11.6632,11.6568,11.6632,174200.0
2006-05-31 13:50:00,18.13,18.13,18.11,18.11,60000.0,11.6632,11.6632,11.6504,11.6504,60000.0
2006-05-31 13:55:00,18.11,18.11,18.04,18.06,15400.0,11.6504,11.6504,11.6053,11.6182,15400.0
2006-05-31 14:00:00,18.06,18.06,18.0,18.03,47400.0,11.6182,11.6182,11.5796,11.5989,47400.0
2006-05-31 14:05:00,18.04,18.07,18.03,18.04,20600.0,11.6053,11.6246,11.5989,11.6053,20600.0
2006-05-31 14:10:00,18.05,18.06,18.0,18.0,22600.0,11.6118,11.6182,11.5796,11.5796,22600.0
2006-05-31 14:15:00,17.98,17.99,17.95,17.98,23800.0,11.5667,11.5732,11.5474,11.5667,23800.0
2006-05-31 14:20:00,17.97,18.05,17.97,18.04,31800.0,11.5603,11.6118,11.5603,11.6053,31800.0
2006-05-31 14:25:00,18.04,18.1,18.03,18.09,21000.0,11.6053,11.6439,11.5989,11.6375,21000.0
2006-05-31 14:30:00,18.09,18.13,18.09,18.13,20600.0,11.6375,11.6632,11.6375,11.6632,20600.0
2006-05-31 14:35:00,18.13,18.13,18.1,18.11,33600.0,11.6632,11.6632,11.6439,11.6504,33600.0
2006-05-31 14:40:00,18.11,18.12,18.1,18.1,18800.0,11.6504,11.6568,11.6439,11.6439,18800.0
2006-05-31 14:45:00,18.1,18.15,18.1,18.13,44600.0,11.6439,11.6761,11.6439,11.6632,44600.0
2006-05-31 14:50:00,18.1,18.1,18.07,18.09,45800.0,11.6439,11.6439,11.6246,11.6375,45800.0
2006-05-31 14:55:00,18.1,18.1,18.09,18.1,16200.0,11.6439,11.6439,11.6375,11.6439,16200.0
2006-05-31 15:00:00,18.1,18.11,18.08,18.1,98400.0,11.6439,11.6504,11.6311,11.6439,98400.0
2006-05-31 15:05:00,18.1,18.1,18.09,18.1,34000.0,11.6439,11.6439,11.6375,11.6439,34000.0
2006-05-31 15:10:00,18.09,18.1,18.08,18.08,26000.0,11.6375,11.6439,11.6311,11.6311,26000.0
2006-05-31 15:15:00,18.08,18.08,18.04,18.05,35200.0,11.6311,11.6311,11.6053,11.6118,35200.0
2006-05-31 15:20:00,18.05,18.06,18.04,18.04,23400.0,11.6118,11.6182,11.6053,11.6053,23400.0
2006-05-31 15:25:00,18.04,18.07,18.04,18.06,24200.0,11.6053,11.6246,11.6053,11.6182,24200.0
2006-05-31 15:30:00,18.06,18.06,18.03,18.03,26000.0,11.6182,11.6182,11.5989,11.5989,26000.0
2006-05-31 15:35:00,18.03,18.05,18.03,18.05,25600.0,11.5989,11.6118,11.5989,11.6118,25600.0
2006-05-31 15:40:00,18.05,18.11,18.05,18.11,27200.0,11.6118,11.6504,11.6118,11.6504,27200.0
2006-05-31 15:45:00,18.11,18.11,18.04,18.04,48400.0,11.6504,11.6504,11.6053,11.6053,48400.0
2006-05-31 15:50:00,18.05,18.08,18.05,18.08,82600.0,11.6118,11.6311,11.6118,11.6311,82600.0
2006-05-31 15:55:00,18.08,18.09,18.07,18.08,77800.0,11.6311,11.6375,11.6246,11.6311,77800.0
2006-06-01 09:30:00,18.3,18.43,18.3,18.41,323600.0,11.7726,11.8562,11.7726,11.8434,323600.0
2006-06-01 09:35:00,18.4,18.43,18.38,18.4,103600.0,11.8369,11.8562,11.8241,11.8369,103600.0
2006-06-01 09:40:00,18.4,18.5,18.36,18.43,133000.0,11.8369,11.9013,11.8112,11.8562,133000.0
2006-06-01 09:45:00,18.41,18.52,18.38,18.44,123400.0,11.8434,11.9141,11.8241,11.8627,123400.0
2006-06-01 09:50:00,18.44,18.48,18.39,18.41,90800.0,11.8627,11.8884,11.8305,11.8434,90800.0
2006-06-01 09:55:00,18.41,18.45,18.37,18.45,65000.0,11.8434,11.8691,11.8176,11.8691,65000.0
2006-06-01 10:00:00,18.45,18.45,18.36,18.44,35200.0,11.8691,11.8691,11.8112,11.8627,35200.0
2006-06-01 10:05:00,18.42,18.43,18.32,18.32,35200.0,11.8498,11.8562,11.7855,11.7855,35200.0
2006-06-01 10:10:00,18.31,18.31,18.28,18.3,46800.0,11.779,11.779,11.7597,11.7726,46800.0
2006-06-01 10:15:00,18.3,18.33,18.3,18.31,45800.0,11.7726,11.7919,11.7726,11.779,45800.0
2006-06-01 10:20:00,18.31,18.31,18.29,18.29,37200.0,11.779,11.779,11.7662,11.7662,37200.0
2006-06-01 10:25:00,18.29,18.29,18.16,18.18,120800.0,11.7662,11.7662,11.6825,11.6954,120800.0
2006-06-01 10:30:00,18.19,18.29,18.19,18.27,115800.0,11.7018,11.7662,11.7018,11.7533,115800.0
2006-06-01 10:35:00,18.27,18.29,18.26,18.29,36800.0,11.7533,11.7662,11.7469,11.7662,36800.0
2006-06-01 10:40:00,18.29,18.35,18.29,18.32,58800.0,11.7662,11.8048,11.7662,11.7855,58800.0
2006-06-01 10:45:00,18.33,18.34,18.3,18.31,35000.0,11.7919,11.7983,11.7726,11.779,35000.0
2006-06-01 10:50:00,18.31,18.32,18.29,18.32,48600.0,11.779,11.7855,11.7662,11.7855,48600.0
2006-06-01 10:55:00,18.31,18.33,18.3,18.31,33000.0,11.779,11.7919,11.7726,11.779,33000.0
2006-06-01 11:00:00,18.31,18.35,18.29,18.29,28000.0,11.779,11.8048,11.7662,11.7662,28000.0
2006-06-01 11:05:00,18.29,18.31,18.29,18.31,38200.0,11.7662,11.779,11.7662,11.779,38200.0
2006-06-01 11:10:00,18.3,18.3,18.29,18.29,42600.0,11.7726,11.7726,11.7662,11.7662,42600.0
2006-06-01 11:15:00,18.29,18.29,18.25,18.28,120600.0,11.7662,11.7662,11.7404,11.7597,120600.0
2006-06-01 11:20:00,18.28,18.28,18.23,18.25,72200.0,11.7597,11.7597,11.7276,11.7404,72200.0
2006-06-01 11:25:00,18.25,18.25,18.25,18.25,189200.0,11.7404,11.7404,11.7404,11.7404,189200.0
2006-06-01 11:30:00,18.25,18.26,18.24,18.25,42000.0,11.7404,11.7469,11.734,11.7404,42000.0
2006-06-01 11:35:00,18.25,18.26,18.25,18.25,53800.0,11.7404,11.7469,11.7404,11.7404,53800.0
2006-06-01 11:40:00,18.25,18.25,18.24,18.24,29200.0,11.7404,11.7404,11.734,11.734,29200.0
2006-06-01 11:45:00,18.24,18.25,18.2,18.2,117800.0,11.734,11.7404,11.7083,11.7083,117800.0
2006-06-01 11:50:00,18.2,18.2,18.13,18.13,110600.0,11.7083,11.7083,11.6632,11.6632,110600.0
2006-06-01 11:55:00,18.13,18.13,18.1,18.12,43200.0,11.6632,11.6632,11.6439,11.6568,43200.0
2006-06-01 12:00:00,18.12,18.14,18.12,18.14,34400.0,11.6568,11.6697,11.6568,11.6697,34400.0
2006-06-01 12:05:00,18.14,18.14,18.1,18.1,33400.0,11.6697,11.6697,11.6439,11.6439,33400.0
2006-06-01 12:10:00,18.09,18.16,18.09,18.15,46000.0,11.6375,11.6825,11.6375,11.6761,46000.0
2006-06-01 12:15:00,18.15,18.15,18.14,18.15,34800.0,11.6761,11.6761,11.6697,11.6761,34800.0
2006-06-01 12:20:00,18.15,18.17,18.14,18.14,51600.0,11.6761,11.689,11.6697,11.6697,51600.0
2006-06-01 12:25:00,18.15,18.17,18.14,18.17,13400.0,11.6761,11.689,11.6697,11.689,13400.0
2006-06-01 12:30:00,18.17,18.18,18.16,18.18,26200.0,11.689,11.6954,11.6825,11.6954,26200.0
2006-06-01 12:35:00,18.19,18.2,18.18,18.19,31600.0,11.7018,11.7083,11.6954,11.7018,31600.0
2006-06-01 12:40:00,18.18,18.19,18.18,18.18,18600.0,11.6954,11.7018,11.6954,11.6954,18600.0
2006-06-01 12:45:00,18.2,18.2,18.18,18.18,22200.0,11.7083,11.7083,11.6954,11.6954,22200.0
2006-06-01 12:50:00,18.18,18.18,18.17,18.17,21000.0,11.6954,11.6954,11.689,11.689,21000.0
2006-06-01 12:55:00,18.17,18.18,18.15,18.15,26800.0,11.689,11.6954,11.6761,11.6761,26800.0
2006-06-01 13:00:00,18.16,18.16,18.11,18.11,15400.0,11.6825,11.6825,11.6504,11.6504,15400.0
2006-06-01 13:05:00,18.11,18.11,18.09,18.09,25000.0,11.6504,11.6504,11.6375,11.6375,25000.0
2006-06-01 13:10:00,18.1,18.11,18.1,18.11,102400.0,11.6439,11.6504,11.6439,11.6504,102400.0
2006-06-01 13:15:00,18.11,18.22,18.11,18.21,95200.0,11.6504,11.7211,11.6504,11.7147,95200.0
2006-06-01 13:20:00,18.21,18.21,18.15,18.15,70400.0,11.7147,11.7147,11.6761,11.6761,70400.0
2006-06-01 13:25:00,18.15,18.15,18.11,18.14,87800.0,11.6761,11.6761,11.6504,11.6697,87800.0
2006-06-01 13:30:00,18.14,18.18,18.14,18.18,132000.0,11.6697,11.6954,11.6697,11.6954,132000.0
2006-06-01 13:35:00,18.18,18.18,18.16,18.18,29400.0,11.6954,11.6954,11.6825,11.6954,29400.0
2006-06-01 13:40:00,18.18,18.21,18.18,18.21,21600.0,11.6954,11.7147,11.6954,11.7147,21600.0
2006-06-01 13:45:00,18.21,18.25,18.21,18.25,27400.0,11.7147,11.7404,11.7147,11.7404,27400.0
2006-06-01 13:50:00,18.25,18.28,18.25,18.25,60200.0,11.7404,11.7597,11.7404,11.7404,60200.0
2006-06-01 13:55:00,18.25,18.25,18.24,18.25,22200.0,11.7404,11.7404,11.734,11.7404,22200.0
2006-06-01 14:00:00,18.25,18.25,18.24,18.25,41600.0,11.7404,11.7404,11.734,11.7404,41600.0
2006-06-01 14:05:00,18.25,18.25,18.25,18.25,26400.0,11.7404,11.7404,11.7404,11.7404,26400.0
2006-06-01 14:10:00,18.25,18.25,18.25,18.25,46800.0,11.7404,11.7404,11.7404,11.7404,46800.0
2006-06-01 14:15:00,18.25,18.29,18.25,18.28,243000.0,11.7404,11.7662,11.7404,11.7597,243000.0
2006-06-01 14:20:00,18.29,18.32,18.26,18.26,55400.0,11.7662,11.7855,11.7469,11.7469,55400.0
2006-06-01 14:25:00,18.26,18.26,18.25,18.25,38200.0,11.7469,11.7469,11.7404,11.7404,38200.0
2006-06-01 14:30:00,18.25,18.25,18.25,18.25,77400.0,11.7404,11.7404,11.7404,11.7404,77400.0
2006-06-01 14:35:00,18.25,18.32,18.25,18.32,71400.0,11.7404,11.7855,11.7404,11.7855,71400.0
2006-06-01 14:40:00,18.32,18.33,18.29,18.29,60000.0,11.7855,11.7919,11.7662,11.7662,60000.0
2006-06-01 14:45:00,18.29,18.3,18.28,18.28,66600.0,11.7662,11.7726,11.7597,11.7597,66600.0
2006-06-01 14:50:00,18.3,18.3,18.28,18.3,109800.0,11.7726,11.7726,11.7597,11.7726,109800.0
2006-06-01 14:55:00,18.3,18.3,18.29,18.3,34200.0,11.7726,11.7726,11.7662,11.7726,34200.0
2006-06-01 15:00:00,18.3,18.31,18.29,18.3,174600.0,11.7726,11.779,11.7662,11.7726,174600.0
2006-06-01 15:05:00,18.31,18.31,18.29,18.31,34000.0,11.779,11.779,11.7662,11.779,34000.0
2006-06-01 15:10:00,18.3,18.31,18.28,18.29,55800.0,11.7726,11.779,11.7597,11.7662,55800.0
2006-06-01 15:15:00,18.29,18.31,18.29,18.3,75800.0,11.7662,11.779,11.7662,11.7726,75800.0
2006-06-01 15:20:00,18.3,18.38,18.3,18.37,30600.0,11.7726,11.8241,11.7726,11.8176,30600.0
2006-06-01 15:25:00,18.38,18.4,18.36,18.38,70800.0,11.8241,11.8369,11.8112,11.8241,70800.0
2006-06-01 15:30:00,18.38,18.39,18.37,18.38,68200.0,11.8241,11.8305,11.8176,11.8241,68200.0
2006-06-01 15:35:00,18.38,18.39,18.35,18.36,72800.0,11.8241,11.8305,11.8048,11.8112,72800.0
2006-06-01 15:40:00,18.37,18.4,18.37,18.4,69000.0,11.8176,11.8369,11.8176,11.8369,69000.0
2006-06-01 15:45:00,18.4,18.45,18.4,18.45,66400.0,11.8369,11.8691,11.8369,11.8691,66400.0
2006-06-01 15:50:00,18.46,18.47,18.43,18.45,67000.0,11.8755,11.882,11.8562,11.8691,67000.0
2006-06-01 15:55:00,18.45,18.45,18.43,18.45,142400.0,11.8691,11.8691,11.8562,11.8691,142400.0
2006-06-02 09:30:00,18.49,18.49,18.41,18.49,61800.0,11.8948,11.8948,11.8434,11.8948,61800.0
2006-06-02 09:35:00,18.49,18.52,18.47,18.51,44800.0,11.8948,11.9141,11.882,11.9077,44800.0
2006-06-02 09:40:00,18.49,18.59,18.49,18.59,50400.0,11.8948,11.9592,11.8948,11.9592,50400.0
2006-06-02 09:45:00,18.56,18.8,18.56,18.78,97600.0,11.9399,12.0942,11.9399,12.0814,97600.0
2006-06-02 09:50:00,18.75,18.8,18.68,18.68,94400.0,12.0621,12.0942,12.017,12.017,94400.0
2006-06-02 09:55:00,18.66,18.7,18.6,18.69,35200.0,12.0042,12.0299,11.9656,12.0235,35200.0
2006-06-02 10:00:00,18.73,18.77,18.66,18.74,93000.0,12.0492,12.0749,12.0042,12.0556,93000.0
2006-06-02 10:05:00,18.76,18.78,18.73,18.77,52200.0,12.0685,12.0814,12.0492,12.0749,52200.0
2006-06-02 10:10:00,18.77,18.82,18.75,18.82,38400.0,12.0749,12.1071,12.0621,12.1071,38400.0
2006-06-02 10:15:00,18.81,18.88,18.78,18.85,32200.0,12.1007,12.1457,12.0814,12.1264,32200.0
2006-06-02 10:20:00,18.84,18.9,18.8,18.86,76400.0,12.12,12.1586,12.0942,12.1328,76400.0
2006-06-02 10:25:00,18.86,18.88,18.84,18.88,54800.0,12.1328,12.1457,12.12,12.1457,54800.0
2006-06-02 10:30:00,18.88,18.88,18.84,18.85,50600.0,12.1457,12.1457,12.12,12.1264,50600.0
2006-06-02 10:35:00,18.85,18.87,18.8,18.82,61000.0,12.1264,12.1393,12.0942,12.1071,61000.0
2006-06-02 10:40:00,18.82,18.85,18.8,18.85,13400.0,12.1071,12.1264,12.0942,12.1264,13400.0
2006-06-02 10:45:00,18.84,18.86,18.84,18.86,8000.0,12.12,12.1328,12.12,12.1328,8000.0
2006-06-02 10:50:00,18.85,18.86,18.85,18.86,14200.0,12.1264,12.1328,12.1264,12.1328,14200.0
2006-06-02 10:55:00,18.85,18.86,18.84,18.85,68400.0,12.1264,12.1328,12.12,12.1264,68400.0
2006-06-02 11:00:00,18.86,18.86,18.82,18.82,28600.0,12.1328,12.1328,12.1071,12.1071,28600.0
2006-06-02 11:05:00,18.81,18.82,18.74,18.74,55400.0,12.1007,12.1071,12.0556,12.0556,55400.0
2006-06-02 11:10:00,18.74,18.77,18.73,18.75,58200.0,12.0556,12.0749,12.0492,12.0621,58200.0
2006-06-02 11:15:00,18.75,18.78,18.75,18.77,80600.0,12.0621,12.0814,12.0621,12.0749,80600.0
2006-06-02 11:20:00,18.77,18.77,18.68,18.69,33000.0,12.0749,12.0749,12.017,12.0235,33000.0
2006-06-02 11:25:00,18.7,18.73,18.68,18.68,65200.0,12.0299,12.0492,12.017,12.017,65200.0
2006-06-02 11:30:00,18.69,18.7,18.65,18.65,11000.0,12.0235,12.0299,11.9978,11.9978,11000.0
2006-06-02 11:35:00,18.66,18.66,18.63,18.64,32400.0,12.0042,12.0042,11.9849,11.9913,32400.0
2006-06-02 11:40:00,18.64,18.65,18.6,18.61,32400.0,11.9913,11.9978,11.9656,11.972,32400.0
2006-06-02 11:45:00,18.61,18.61,18.59,18.6,34000.0,11.972,11.972,11.9592,11.9656,34000.0
2006-06-02 11:50:00,18.61,18.63,18.59,18.63,24200.0,11.972,11.9849,11.9592,11.9849,24200.0
2006-06-02 11:55:00,18.62,18.63,18.61,18.61,7800.0,11.9785,11.9849,11.972,11.972,7800.0
2006-06-02 12:00:00,18.61,18.66,18.6,18.66,26400.0,11.972,12.0042,11.9656,12.0042,26400.0
2006-06-02 12:05:00,18.64,18.65,18.63,18.64,39200.0,11.9913,11.9978,11.9849,11.9913,39200.0
2006-06-02 12:10:00,18.64,18.65,18.64,18.64,11200.0,11.9913,11.9978,11.9913,11.9913,11200.0
2006-06-02 12:15:00,18.64,18.67,18.64,18.65,21800.0,11.9913,12.0106,11.9913,11.9978,21800.0
2006-06-02 12:20:00,18.66,18.68,18.65,18.68,33200.0,12.0042,12.017,11.9978,12.017,33200.0
2006-06-02 12:25:00,18.67,18.72,18.67,18.72,28800.0,12.0106,12.0428,12.0106,12.0428,28800.0
2006-06-02 12:30:00,18.72,18.72,18.68,18.68,16400.0,12.0428,12.0428,12.017,12.017,16400.0
2006-06-02 12:35:00,18.68,18.68,18.66,18.68,16600.0,12.017,12.017,12.0042,12.017,16600.0
2006-06-02 12:40:00,18.68,18.73,18.68,18.72,33200.0,12.017,12.0492,12.017,12.0428,33200.0
2006-06-02 12:45:00,18.72,18.78,18.72,18.75,50200.0,12.0428,12.0814,12.0428,12.0621,50200.0
2006-06-02 12:50:00,18.74,18.74,18.72,18.74,24600.0,12.0556,12.0556,12.0428,12.0556,24600.0
2006-06-02 12:55:00,18.74,18.76,18.71,18.73,25800.0,12.0556,12.0685,12.0363,12.0492,25800.0
2006-06-02 13:00:00,18.73,18.73,18.68,18.68,12600.0,12.0492,12.0492,12.017,12.017,12600.0
2006-06-02 13:05:00,18.68,18.71,18.68,18.71,32000.0,12.017,12.0363,12.017,12.0363,32000.0
2006-06-02 13:10:00,18.71,18.72,18.69,18.7,25000.0,12.0363,12.0428,12.0235,12.0299,25000.0
2006-06-02 13:15:00,18.7,18.74,18.7,18.72,14400.0,12.0299,12.0556,12.0299,12.0428,14400.0
2006-06-02 13:20:00,18.71,18.72,18.7,18.71,36800.0,12.0363,12.0428,12.0299,12.0363,36800.0
2006-06-02 13:25:00,18.72,18.75,18.72,18.75,23000.0,12.0428,12.0621,12.0428,12.0621,23000.0
2006-06-02 13:30:00,18.75,18.75,18.74,18.75,8600.0,12.0621,12.0621,12.0556,12.0621,8600.0
2006-06-02 13:35:00,18.75,18.78,18.75,18.76,15600.0,12.0621,12.0814,12.0621,12.0685,15600.0
2006-06-02 13:40:00,18.76,18.77,18.75,18.75,34000.0,12.0685,12.0749,12.0621,12.0621,34000.0
2006-06-02 13:45:00,18.75,18.75,18.71,18.72,37400.0,12.0621,12.0621,12.0363,12.0428,37400.0
2006-06-02 13:50:00,18.71,18.72,18.71,18.71,28400.0,12.0363,12.0428,12.0363,12.0363,28400.0
2006-06-02 13:55:00,18.71,18.73,18.69,18.72,370600.0,12.0363,12.0492,12.0235,12.0428,370600.0
2006-06-02 14:00:00,18.72,18.76,18.72,18.76,25600.0,12.0428,12.0685,12.0428,12.0685,25600.0
2006-06-02 14:05:00,18.76,18.77,18.75,18.77,21400.0,12.0685,12.0749,12.0621,12.0749,21400.0
2006-06-02 14:10:00,18.77,18.78,18.74,18.74,36800.0,12.0749,12.0814,12.0556,12.0556,36800.0
2006-06-02 14:15:00,18.74,18.74,18.69,18.7,22000.0,12.0556,12.0556,12.0235,12.0299,22000.0
2006-06-02 14:20:00,18.7,18.7,18.68,18.68,17200.0,12.0299,12.0299,12.017,12.017,17200.0
2006-06-02 14:25:00,18.68,18.71,18.67,18.71,29200.0,12.017,12.0363,12.0106,12.0363,29200.0
2006-06-02 14:30:00,18.7,18.72,18.7,18.72,26400.0,12.0299,12.0428,12.0299,12.0428,26400.0
2006-06-02 14:35:00,18.73,18.74,18.73,18.73,17600.0,12.0492,12.0556,12.0492,12.0492,17600.0
2006-06-02 14:40:00,18.73,18.8,18.72,18.79,235400.0,12.0492,12.0942,12.0428,12.0878,235400.0
2006-06-02 14:45:00,18.79,18.82,18.78,18.8,102600.0,12.0878,12.1071,12.0814,12.0942,102600.0
2006-06-02 14:50:00,18.8,18.8,18.74,18.75,15800.0,12.0942,12.0942,12.0556,12.0621,15800.0
2006-06-02 14:55:00,18.75,18.77,18.75,18.76,12000.0,12.0621,12.0749,12.0621,12.0685,12000.0
2006-06-02 15:00:00,18.76,18.78,18.74,18.76,31200.0,12.0685,12.0814,12.0556,12.0685,31200.0
2006-06-02 15:05:00,18.76,18.78,18.76,18.77,28400.0,12.0685,12.0814,12.0685,12.0749,28400.0
2006-06-02 15:10:00,18.76,18.77,18.75,18.75,24200.0,12.0685,12.0749,12.0621,12.0621,24200.0
2006-06-02 15:15:00,18.75,18.78,18.75,18.78,22000.0,12.0621,12.0814,12.0621,12.0814,22000.0
2006-06-02 15:20:00,18.77,18.8,18.77,18.79,21400.0,12.0749,12.0942,12.0749,12.0878,21400.0
2006-06-02 15:25:00,18.8,18.83,18.78,18.83,26200.0,12.0942,12.1135,12.0814,12.1135,26200.0
2006-06-02 15:30:00,18.83,18.86,18.83,18.86,39600.0,12.1135,12.1328,12.1135,12.1328,39600.0
2006-06-02 15:35:00,18.85,18.86,18.81,18.82,63200.0,12.1264,12.1328,12.1007,12.1071,63200.0
2006-06-02 15:40:00,18.82,18.82,18.76,18.78,82000.0,12.1071,12.1071,12.0685,12.0814,82000.0
2006-06-02 15:45:00,18.78,18.82,18.77,18.82,85200.0,12.0814,12.1071,12.0749,12.1071,85200.0
2006-06-02 15:50:00,18.81,18.82,18.78,18.8,66400.0,12.1007,12.1071,12.0814,12.0942,66400.0
2006-06-02 15:55:00,18.81,18.85,18.8,18.85,230600.0,12.1007,12.1264,12.0942,12.1264,230600.0
2006-06-05 09:30:00,18.76,18.85,18.76,18.85,30800.0,12.0685,12.1264,12.0685,12.1264,30800.0
2006-06-05 09:35:00,18.9,18.9,18.77,18.77,19600.0,12.1586,12.1586,12.0749,12.0749,19600.0
2006-06-05 09:40:00,18.75,18.78,18.74,18.77,19200.0,12.0621,12.0814,12.0556,12.0749,19200.0
2006-06-05 09:45:00,18.75,18.76,18.7,18.74,31600.0,12.0621,12.0685,12.0299,12.0556,31600.0
2006-06-05 09:50:00,18.75,18.79,18.74,18.79,20400.0,12.0621,12.0878,12.0556,12.0878,20400.0
2006-06-05 09:55:00,18.79,18.83,18.75,18.77,15400.0,12.0878,12.1135,12.0621,12.0749,15400.0
2006-06-05 10:00:00,18.78,18.78,18.72,18.73,13800.0,12.0814,12.0814,12.0428,12.0492,13800.0
2006-06-05 10:05:00,18.71,18.75,18.71,18.73,9000.0,12.0363,12.0621,12.0363,12.0492,9000.0
2006-06-05 10:10:00,18.73,18.74,18.71,18.73,8400.0,12.0492,12.0556,12.0363,12.0492,8400.0
2006-06-05 10:15:00,18.71,18.73,18.68,18.72,16800.0,12.0363,12.0492,12.017,12.0428,16800.0
2006-06-05 10:20:00,18.74,18.74,18.68,18.68,17000.0,12.0556,12.0556,12.017,12.017,17000.0
2006-06-05 10:25:00,18.68,18.7,18.68,18.69,14800.0,12.017,12.0299,12.017,12.0235,14800.0
2006-06-05 10:30:00,18.68,18.68,18.65,18.66,34600.0,12.017,12.017,11.9978,12.0042,34600.0
2006-06-05 10:35:00,18.66,18.69,18.65,18.69,18400.0,12.0042,12.0235,11.9978,12.0235,18400.0
2006-06-05 10:40:00,18.69,18.7,18.66,18.66,9000.0,12.0235,12.0299,12.0042,12.0042,9000.0
2006-06-05 10:45:00,18.66,18.68,18.66,18.66,10400.0,12.0042,12.017,12.0042,12.0042,10400.0
2006-06-05 10:50:00,18.66,18.68,18.66,18.67,8200.0,12.0042,12.017,12.0042,12.0106,8200.0
2006-06-05 10:55:00,18.68,18.68,18.68,18.68,8000.0,12.017,12.017,12.017,12.017,8000.0
2006-06-05 11:00:00,18.68,18.7,18.68,18.69,11200.0,12.017,12.0299,12.017,12.0235,11200.0
2006-06-05 11:05:00,18.69,18.7,18.68,18.68,3800.0,12.0235,12.0299,12.017,12.017,3800.0
2006-06-05 11:10:00,18.68,18.7,18.68,18.69,18200.0,12.017,12.0299,12.017,12.0235,18200.0
2006-06-05 11:15:00,18.68,18.68,18.67,18.68,11600.0,12.017,12.017,12.0106,12.017,11600.0
2006-06-05 11:20:00,18.67,18.67,18.61,18.63,32400.0,12.0106,12.0106,11.972,11.9849,32400.0
2006-06-05 11:25:00,18.64,18.65,18.59,18.59,54200.0,11.9913,11.9978,11.9592,11.9592,54200.0
2006-06-05 11:30:00,18.59,18.6,18.56,18.57,75400.0,11.9592,11.9656,11.9399,11.9463,75400.0
2006-06-05 11:35:00,18.57,18.57,18.56,18.57,23400.0,11.9463,11.9463,11.9399,11.9463,23400.0
2006-06-05 11:40:00,18.58,18.59,18.57,18.59,14800.0,11.9527,11.9592,11.9463,11.9592,14800.0
2006-06-05 11:45:00,18.58,18.59,18.56,18.57,11400.0,11.9527,11.9592,11.9399,11.9463,11400.0
2006-06-05 11:50:00,18.57,18.6,18.55,18.6,20400.0,11.9463,11.9656,11.9334,11.9656,20400.0
2006-06-05 11:55:00,18.6,18.61,18.56,18.57,14200.0,11.9656,11.972,11.9399,11.9463,14200.0
2006-06-05 12:00:00,18.56,18.56,18.54,18.54,35000.0,11.9399,11.9399,11.927,11.927,35000.0
2006-06-05 12:05:00,18.54,18.54,18.48,18.49,74400.0,11.927,11.927,11.8884,11.8948,74400.0
2006-06-05 12:10:00,18.49,18.5,18.46,18.48,55000.0,11.8948,11.9013,11.8755,11.8884,55000.0
2006-06-05 12:15:00,18.49,18.55,18.49,18.54,13000.0,11.8948,11.9334,11.8948,11.927,13000.0
2006-06-05 12:20:00,18.53,18.54,18.5,18.5,15600.0,11.9206,11.927,11.9013,11.9013,15600.0
2006-06-05 12:25:00,18.5,18.54,18.5,18.54,12200.0,11.9013,11.927,11.9013,11.927,12200.0
2006-06-05 12:30:00,18.53,18.56,18.53,18.56,7400.0,11.9206,11.9399,11.9206,11.9399,7400.0
2006-06-05 12:35:00,18.56,18.57,18.55,18.56,5600.0,11.9399,11.9463,11.9334,11.9399,5600.0
2006-06-05 12:40:00,18.56,18.58,18.56,18.58,4000.0,11.9399,11.9527,11.9399,11.9527,4000.0
2006-06-05 12:45:00,18.56,18.58,18.55,18.55,13800.0,11.9399,11.9527,11.9334,11.9334,13800.0
2006-06-05 12:50:00,18.55,18.55,18.53,18.54,6600.0,11.9334,11.9334,11.9206,11.927,6600.0
2006-06-05 12:55:00,18.54,18.54,18.51,18.51,6800.0,11.927,11.927,11.9077,11.9077,6800.0
2006-06-05 13:00:00,18.51,18.53,18.51,18.51,18200.0,11.9077,11.9206,11.9077,11.9077,18200.0
2006-06-05 13:05:00,18.54,18.55,18.54,18.55,3600.0,11.927,11.9334,11.927,11.9334,3600.0
2006-06-05 13:10:00,18.55,18.55,18.54,18.55,5800.0,11.9334,11.9334,11.927,11.9334,5800.0
2006-06-05 13:15:00,18.55,18.55,18.53,18.54,12400.0,11.9334,11.9334,11.9206,11.927,12400.0
2006-06-05 13:20:00,18.55,18.55,18.53,18.54,4000.0,11.9334,11.9334,11.9206,11.927,4000.0
2006-06-05 13:25:00,18.55,18.55,18.51,18.51,11200.0,11.9334,11.9334,11.9077,11.9077,11200.0
2006-06-05 13:30:00,18.5,18.5,18.48,18.48,17800.0,11.9013,11.9013,11.8884,11.8884,17800.0
2006-06-05 13:35:00,18.48,18.48,18.47,18.47,23600.0,11.8884,11.8884,11.882,11.882,23600.0
2006-06-05 13:40:00,18.47,18.47,18.43,18.44,38800.0,11.882,11.882,11.8562,11.8627,38800.0
2006-06-05 13:45:00,18.44,18.47,18.4,18.43,45800.0,11.8627,11.882,11.8369,11.8562,45800.0
2006-06-05 13:50:00,18.43,18.44,18.41,18.42,15400.0,11.8562,11.8627,11.8434,11.8498,15400.0
2006-06-05 13:55:00,18.42,18.44,18.41,18.41,21800.0,11.8498,11.8627,11.8434,11.8434,21800.0
2006-06-05 14:00:00,18.41,18.41,18.36,18.36,24200.0,11.8434,11.8434,11.8112,11.8112,24200.0
2006-06-05 14:05:00,18.36,18.4,18.36,18.38,21800.0,11.8112,11.8369,11.8112,11.8241,21800.0
2006-06-05 14:10:00,18.38,18.4,18.36,18.4,34000.0,11.8241,11.8369,11.8112,11.8369,34000.0
2006-06-05 14:15:00,18.39,18.4,18.37,18.39,14800.0,11.8305,11.8369,11.8176,11.8305,14800.0
2006-06-05 14:20:00,18.39,18.39,18.32,18.32,29600.0,11.8305,11.8305,11.7855,11.7855,29600.0
2006-06-05 14:25:00,18.32,18.36,18.32,18.36,28800.0,11.7855,11.8112,11.7855,11.8112,28800.0
2006-06-05 14:30:00,18.36,18.36,18.35,18.35,18000.0,11.8112,11.8112,11.8048,11.8048,18000.0
2006-06-05 14:35:00,18.35,18.36,18.34,18.34,62200.0,11.8048,11.8112,11.7983,11.7983,62200.0
2006-06-05 14:40:00,18.34,18.36,18.34,18.36,15600.0,11.7983,11.8112,11.7983,11.8112,15600.0
2006-06-05 14:45:00,18.36,18.42,18.36,18.42,11800.0,11.8112,11.8498,11.8112,11.8498,11800.0
2006-06-05 14:50:00,18.41,18.43,18.38,18.38,11600.0,11.8434,11.8562,11.8241,11.8241,11600.0
2006-06-05 14:55:00,18.4,18.42,18.39,18.41,12000.0,11.8369,11.8498,11.8305,11.8434,12000.0
2006-06-05 15:00:00,18.42,18.42,18.4,18.4,15000.0,11.8498,11.8498,11.8369,11.8369,15000.0
2006-06-05 15:05:00,18.4,18.42,18.37,18.41,16400.0,11.8369,11.8498,11.8176,11.8434,16400.0
2006-06-05 15:10:00,18.41,18.41,18.36,18.39,28800.0,11.8434,11.8434,11.8112,11.8305,28800.0
2006-06-05 15:15:00,18.39,18.39,18.36,18.38,27400.0,11.8305,11.8305,11.8112,11.8241,27400.0
2006-06-05 15:20:00,18.39,18.43,18.38,18.41,13200.0,11.8305,11.8562,11.8241,11.8434,13200.0
2006-06-05 15:25:00,18.41,18.43,18.4,18.41,16400.0,11.8434,11.8562,11.8369,11.8434,16400.0
2006-06-05 15:30:00,18.4,18.43,18.39,18.4,48600.0,11.8369,11.8562,11.8305,11.8369,48600.0
2006-06-05 15:35:00,18.4,18.44,18.4,18.44,42000.0,11.8369,11.8627,11.8369,11.8627,42000.0
2006-06-05 15:40:00,18.43,18.43,18.39,18.39,16000.0,11.8562,11.8562,11.8305,11.8305,16000.0
2006-06-05 15:45:00,18.38,18.38,18.35,18.35,17200.0,11.8241,11.8241,11.8048,11.8048,17200.0
2006-06-05 15:50:00,18.35,18.35,18.32,18.35,48200.0,11.8048,11.8048,11.7855,11.8048,48200.0
2006-06-05 15:55:00,18.36,18.36,18.32,18.33,64600.0,11.8112,11.8112,11.7855,11.7919,64600.0
2006-06-06 09:30:00,18.36,18.36,18.34,18.34,20800.0,11.8112,11.8112,11.7983,11.7983,20800.0
2006-06-06 09:35:00,18.34,18.34,18.25,18.27,20200.0,11.7983,11.7983,11.7404,11.7533,20200.0
2006-06-06 09:40:00,18.25,18.25,18.08,18.08,39000.0,11.7404,11.7404,11.6311,11.6311,39000.0
2006-06-06 09:45:00,18.08,18.13,18.02,18.13,51200.0,11.6311,11.6632,11.5925,11.6632,51200.0
2006-06-06 09:50:00,18.11,18.13,18.09,18.09,31600.0,11.6504,11.6632,11.6375,11.6375,31600.0
2006-06-06 09:55:00,18.07,18.08,18.02,18.03,25400.0,11.6246,11.6311,11.5925,11.5989,25400.0
2006-06-06 10:00:00,18.05,18.11,18.0,18.11,37800.0,11.6118,11.6504,11.5796,11.6504,37800.0
2006-06-06 10:05:00,18.1,18.11,18.05,18.08,38400.0,11.6439,11.6504,11.6118,11.6311,38400.0
2006-06-06 10:10:00,18.09,18.15,18.09,18.15,28400.0,11.6375,11.6761,11.6375,11.6761,28400.0
2006-06-06 10:15:00,18.15,18.21,18.14,18.21,43800.0,11.6761,11.7147,11.6697,11.7147,43800.0
2006-06-06 10:20:00,18.2,18.25,18.2,18.25,19200.0,11.7083,11.7404,11.7083,11.7404,19200.0
2006-06-06 10:25:00,18.25,18.26,18.22,18.26,16200.0,11.7404,11.7469,11.7211,11.7469,16200.0
2006-06-06 10:30:00,18.25,18.29,18.25,18.29,42000.0,11.7404,11.7662,11.7404,11.7662,42000.0
2006-06-06 10:35:00,18.28,18.32,18.25,18.25,21200.0,11.7597,11.7855,11.7404,11.7404,21200.0
2006-06-06 10:40:00,18.25,18.27,18.22,18.27,15400.0,11.7404,11.7533,11.7211,11.7533,15400.0
2006-06-06 10:45:00,18.25,18.28,18.21,18.23,20000.0,11.7404,11.7597,11.7147,11.7276,20000.0
2006-06-06 10:50:00,18.21,18.23,18.2,18.22,7200.0,11.7147,11.7276,11.7083,11.7211,7200.0
2006-06-06 10:55:00,18.22,18.22,18.15,18.15,9400.0,11.7211,11.7211,11.6761,11.6761,9400.0
2006-06-06 11:00:00,18.16,18.19,18.13,18.13,28000.0,11.6825,11.7018,11.6632,11.6632,28000.0
2006-06-06 11:05:00,18.13,18.14,18.11,18.13,18800.0,11.6632,11.6697,11.6504,11.6632,18800.0
2006-06-06 11:10:00,18.14,18.16,18.12,18.16,17800.0,11.6697,11.6825,11.6568,11.6825,17800.0
2006-06-06 11:15:00,18.16,18.17,18.11,18.13,17200.0,11.6825,11.689,11.6504,11.6632,17200.0
2006-06-06 11:20:00,18.14,18.18,18.13,18.14,19200.0,11.6697,11.6954,11.6632,11.6697,19200.0
2006-06-06 11:25:00,18.14,18.14,18.11,18.14,10800.0,11.6697,11.6697,11.6504,11.6697,10800.0
2006-06-06 11:30:00,18.13,18.17,18.13,18.15,14200.0,11.6632,11.689,11.6632,11.6761,14200.0
2006-06-06 11:35:00,18.14,18.16,18.14,18.14,10200.0,11.6697,11.6825,11.6697,11.6697,10200.0
2006-06-06 11:40:00,18.13,18.14,18.11,18.14,10200.0,11.6632,11.6697,11.6504,11.6697,10200.0
2006-06-06 11:45:00,18.11,18.15,18.11,18.12,19600.0,11.6504,11.6761,11.6504,11.6568,19600.0
2006-06-06 11:50:00,18.12,18.15,18.12,18.14,14000.0,11.6568,11.6761,11.6568,11.6697,14000.0
2006-06-06 11:55:00,18.14,18.15,18.13,18.15,14400.0,11.6697,11.6761,11.6632,11.6761,14400.0
2006-06-06 12:00:00,18.16,18.18,18.15,18.17,18000.0,11.6825,11.6954,11.6761,11.689,18000.0
2006-06-06 12:05:00,18.14,18.15,18.14,18.15,7000.0,11.6697,11.6761,11.6697,11.6761,7000.0
2006-06-06 12:10:00,18.15,18.15,18.14,18.15,4400.0,11.6761,11.6761,11.6697,11.6761,4400.0
2006-06-06 12:15:00,18.15,18.2,18.15,18.2,29600.0,11.6761,11.7083,11.6761,11.7083,29600.0
2006-06-06 12:20:00,18.19,18.2,18.18,18.19,17800.0,11.7018,11.7083,11.6954,11.7018,17800.0
2006-06-06 12:25:00,18.19,18.2,18.15,18.17,8400.0,11.7018,11.7083,11.6761,11.689,8400.0
2006-06-06 12:30:00,18.17,18.24,18.17,18.24,31000.0,11.689,11.734,11.689,11.734,31000.0
2006-06-06 12:35:00,18.23,18.27,18.23,18.25,13400.0,11.7276,11.7533,11.7276,11.7404,13400.0
2006-06-06 12:40:00,18.25,18.31,18.25,18.31,12200.0,11.7404,11.779,11.7404,11.779,12200.0
2006-06-06 12:45:00,18.31,18.34,18.31,18.33,16800.0,11.779,11.7983,11.779,11.7919,16800.0
2006-06-06 12:50:00,18.32,18.33,18.31,18.32,14000.0,11.7855,11.7919,11.779,11.7855,14000.0
2006-06-06 12:55:00,18.33,18.41,18.33,18.41,21200.0,11.7919,11.8434,11.7919,11.8434,21200.0
2006-06-06 13:00:00,18.41,18.41,18.35,18.36,26800.0,11.8434,11.8434,11.8048,11.8112,26800.0
2006-06-06 13:05:00,18.36,18.42,18.35,18.42,36400.0,11.8112,11.8498,11.8048,11.8498,36400.0
2006-06-06 13:10:00,18.41,18.41,18.34,18.34,12800.0,11.8434,11.8434,11.7983,11.7983,12800.0
2006-06-06 13:15:00,18.33,18.33,18.31,18.32,17200.0,11.7919,11.7919,11.779,11.7855,17200.0
2006-06-06 13:20:00,18.32,18.4,18.32,18.4,37600.0,11.7855,11.8369,11.7855,11.8369,37600.0
2006-06-06 13:25:00,18.39,18.43,18.39,18.4,33800.0,11.8305,11.8562,11.8305,11.8369,33800.0
2006-06-06 13:30:00,18.38,18.42,18.38,18.42,21400.0,11.8241,11.8498,11.8241,11.8498,21400.0
2006-06-06 13:35:00,18.42,18.43,18.38,18.39,33600.0,11.8498,11.8562,11.8241,11.8305,33600.0
2006-06-06 13:40:00,18.38,18.39,18.35,18.35,20400.0,11.8241,11.8305,11.8048,11.8048,20400.0
2006-06-06 13:45:00,18.36,18.36,18.32,18.34,26800.0,11.8112,11.8112,11.7855,11.7983,26800.0
2006-06-06 13:50:00,18.35,18.4,18.35,18.4,28600.0,11.8048,11.8369,11.8048,11.8369,28600.0
2006-06-06 13:55:00,18.4,18.43,18.39,18.43,52200.0,11.8369,11.8562,11.8305,11.8562,52200.0
2006-06-06 14:00:00,18.43,18.43,18.39,18.39,29800.0,11.8562,11.8562,11.8305,11.8305,29800.0
2006-06-06 14:05:00,18.39,18.41,18.38,18.38,36800.0,11.8305,11.8434,11.8241,11.8241,36800.0
2006-06-06 14:10:00,18.38,18.38,18.34,18.36,35800.0,11.8241,11.8241,11.7983,11.8112,35800.0
2006-06-06 14:15:00,18.36,18.36,18.34,18.35,31800.0,11.8112,11.8112,11.7983,11.8048,31800.0
2006-06-06 14:20:00,18.35,18.35,18.33,18.33,21200.0,11.8048,11.8048,11.7919,11.7919,21200.0
2006-06-06 14:25:00,18.33,18.38,18.33,18.38,32600.0,11.7919,11.8241,11.7919,11.8241,32600.0
2006-06-06 14:30:00,18.38,18.43,18.38,18.42,20000.0,11.8241,11.8562,11.8241,11.8498,20000.0
2006-06-06 14:35:00,18.42,18.43,18.38,18.4,34600.0,11.8498,11.8562,11.8241,11.8369,34600.0
2006-06-06 14:40:00,18.4,18.43,18.36,18.39,38800.0,11.8369,11.8562,11.8112,11.8305,38800.0
2006-06-06 14:45:00,18.38,18.38,18.33,18.35,20600.0,11.8241,11.8241,11.7919,11.8048,20600.0
2006-06-06 14:50:00,18.36,18.38,18.35,18.35,22400.0,11.8112,11.8241,11.8048,11.8048,22400.0
2006-06-06 14:55:00,18.35,18.36,18.32,18.32,26600.0,11.8048,11.8112,11.7855,11.7855,26600.0
2006-06-06 15:00:00,18.32,18.35,18.31,18.33,21800.0,11.7855,11.8048,11.779,11.7919,21800.0
2006-06-06 15:05:00,18.34,18.39,18.34,18.38,28200.0,11.7983,11.8305,11.7983,11.8241,28200.0
2006-06-06 15:10:00,18.38,18.38,18.34,18.36,23200.0,11.8241,11.8241,11.7983,11.8112,23200.0
2006-06-06 15:15:00,18.36,18.36,18.3,18.3,36000.0,11.8112,11.8112,11.7726,11.7726,36000.0
2006-06-06 15:20:00,18.3,18.33,18.29,18.3,8600.0,11.7726,11.7919,11.7662,11.7726,8600.0
2006-06-06 15:25:00,18.3,18.3,18.29,18.3,8600.0,11.7726,11.7726,11.7662,11.7726,8600.0
2006-06-06 15:30:00,18.3,18.4,18.28,18.39,59800.0,11.7726,11.8369,11.7597,11.8305,59800.0
2006-06-06 15:35:00,18.38,18.38,18.3,18.34,33600.0,11.8241,11.8241,11.7726,11.7983,33600.0
2006-06-06 15:40:00,18.34,18.34,18.3,18.33,29600.0,11.7983,11.7983,11.7726,11.7919,29600.0
2006-06-06 15:45:00,18.33,18.38,18.32,18.38,48200.0,11.7919,11.8241,11.7855,11.8241,48200.0
2006-06-06 15:50:00,18.38,18.39,18.31,18.38,65200.0,11.8241,11.8305,11.779,11.8241,65200.0
2006-06-06 15:55:00,18.38,18.41,18.38,18.39,62400.0,11.8241,11.8434,11.8241,11.8305,62400.0
2006-06-07 09:30:00,18.39,18.39,18.3,18.37,12600.0,11.8305,11.8305,11.7726,11.8176,12600.0
2006-06-07 09:35:00,18.38,18.43,18.37,18.4,16600.0,11.8241,11.8562,11.8176,11.8369,16600.0
2006-06-07 09:40:00,18.39,18.43,18.37,18.37,7400.0,11.8305,11.8562,11.8176,11.8176,7400.0
2006-06-07 09:45:00,18.37,18.37,18.28,18.29,143200.0,11.8176,11.8176,11.7597,11.7662,143200.0
2006-06-07 09:50:00,18.28,18.38,18.28,18.37,10800.0,11.7597,11.8241,11.7597,11.8176,10800.0
2006-06-07 09:55:00,18.37,18.4,18.33,18.4,5200.0,11.8176,11.8369,11.7919,11.8369,5200.0
2006-06-07 10:00:00,18.4,18.46,18.39,18.45,18600.0,11.8369,11.8755,11.8305,11.8691,18600.0
2006-06-07 10:05:00,18.45,18.45,18.35,18.35,51600.0,11.8691,11.8691,11.8048,11.8048,51600.0
2006-06-07 10:10:00,18.36,18.38,18.32,18.38,23200.0,11.8112,11.8241,11.7855,11.8241,23200.0
2006-06-07 10:15:00,18.38,18.38,18.33,18.33,13800.0,11.8241,11.8241,11.7919,11.7919,13800.0
2006-06-07 10:20:00,18.33,18.36,18.31,18.34,63200.0,11.7919,11.8112,11.779,11.7983,63200.0
2006-06-07 10:25:00,18.34,18.4,18.34,18.35,15600.0,11.7983,11.8369,11.7983,11.8048,15600.0
2006-06-07 10:30:00,18.36,18.38,18.33,18.33,34000.0,11.8112,11.8241,11.7919,11.7919,34000.0
2006-06-07 10:35:00,18.33,18.36,18.33,18.34,13000.0,11.7919,11.8112,11.7919,11.7983,13000.0
2006-06-07 10:40:00,18.34,18.38,18.34,18.36,12600.0,11.7983,11.8241,11.7983,11.8112,12600.0
2006-06-07 10:45:00,18.36,18.38,18.34,18.36,20600.0,11.8112,11.8241,11.7983,11.8112,20600.0
2006-06-07 10:50:00,18.35,18.35,18.32,18.35,18800.0,11.8048,11.8048,11.7855,11.8048,18800.0
2006-06-07 10:55:00,18.35,18.41,18.34,18.39,16000.0,11.8048,11.8434,11.7983,11.8305,16000.0
2006-06-07 11:00:00,18.39,18.4,18.35,18.38,40600.0,11.8305,11.8369,11.8048,11.8241,40600.0
2006-06-07 11:05:00,18.36,18.39,18.36,18.36,22600.0,11.8112,11.8305,11.8112,11.8112,22600.0
2006-06-07 11:10:00,18.36,18.37,18.36,18.36,7600.0,11.8112,11.8176,11.8112,11.8112,7600.0
2006-06-07 11:15:00,18.36,18.37,18.34,18.34,7000.0,11.8112,11.8176,11.7983,11.7983,7000.0
2006-06-07 11:20:00,18.34,18.34,18.32,18.33,7200.0,11.7983,11.7983,11.7855,11.7919,7200.0
2006-06-07 11:25:00,18.33,18.33,18.3,18.3,10800.0,11.7919,11.7919,11.7726,11.7726,10800.0
2006-06-07 11:30:00,18.3,18.33,18.3,18.32,7800.0,11.7726,11.7919,11.7726,11.7855,7800.0
2006-06-07 11:35:00,18.31,18.35,18.31,18.34,15400.0,11.779,11.8048,11.779,11.7983,15400.0
2006-06-07 11:40:00,18.33,18.38,18.33,18.36,15800.0,11.7919,11.8241,11.7919,11.8112,15800.0
2006-06-07 11:45:00,18.37,18.37,18.35,18.35,7400.0,11.8176,11.8176,11.8048,11.8048,7400.0
2006-06-07 11:50:00,18.36,18.37,18.35,18.37,6400.0,11.8112,11.8176,11.8048,11.8176,6400.0
2006-06-07 11:55:00,18.36,18.38,18.36,18.37,17200.0,11.8112,11.8241,11.8112,11.8176,17200.0
2006-06-07 12:00:00,18.37,18.38,18.36,18.36,18200.0,11.8176,11.8241,11.8112,11.8112,18200.0
2006-06-07 12:05:00,18.36,18.38,18.35,18.35,11800.0,11.8112,11.8241,11.8048,11.8048,11800.0
2006-06-07 12:10:00,18.34,18.35,18.34,18.35,3200.0,11.7983,11.8048,11.7983,11.8048,3200.0
2006-06-07 12:15:00,18.33,18.33,18.31,18.31,2400.0,11.7919,11.7919,11.779,11.779,2400.0
2006-06-07 12:20:00,18.32,18.33,18.32,18.33,6400.0,11.7855,11.7919,11.7855,11.7919,6400.0
2006-06-07 12:25:00,18.33,18.35,18.33,18.35,5600.0,11.7919,11.8048,11.7919,11.8048,5600.0
2006-06-07 12:30:00,18.35,18.35,18.31,18.31,12200.0,11.8048,11.8048,11.779,11.779,12200.0
2006-06-07 12:35:00,18.31,18.33,18.3,18.33,15200.0,11.779,11.7919,11.7726,11.7919,15200.0
2006-06-07 12:40:00,18.33,18.35,18.32,18.35,16000.0,11.7919,11.8048,11.7855,11.8048,16000.0
2006-06-07 12:45:00,18.35,18.36,18.35,18.36,10200.0,11.8048,11.8112,11.8048,11.8112,10200.0
2006-06-07 12:50:00,18.35,18.36,18.33,18.35,155600.0,11.8048,11.8112,11.7919,11.8048,155600.0
2006-06-07 12:55:00,18.35,18.35,18.32,18.33,41400.0,11.8048,11.8048,11.7855,11.7919,41400.0
2006-06-07 13:00:00,18.31,18.34,18.31,18.34,213800.0,11.779,11.7983,11.779,11.7983,213800.0
2006-06-07 13:05:00,18.33,18.34,18.31,18.32,7000.0,11.7919,11.7983,11.779,11.7855,7000.0
2006-06-07 13:10:00,18.33,18.35,18.32,18.35,89600.0,11.7919,11.8048,11.7855,11.8048,89600.0
2006-06-07 13:15:00,18.35,18.35,18.34,18.34,9000.0,11.8048,11.8048,11.7983,11.7983,9000.0
2006-06-07 13:20:00,18.34,18.34,18.33,18.34,12200.0,11.7983,11.7983,11.7919,11.7983,12200.0
2006-06-07 13:25:00,18.35,18.35,18.34,18.35,33200.0,11.8048,11.8048,11.7983,11.8048,33200.0
2006-06-07 13:30:00,18.35,18.35,18.33,18.34,51400.0,11.8048,11.8048,11.7919,11.7983,51400.0
2006-06-07 13:35:00,18.35,18.36,18.33,18.33,18000.0,11.8048,11.8112,11.7919,11.7919,18000.0
2006-06-07 13:40:00,18.33,18.33,18.31,18.33,109000.0,11.7919,11.7919,11.779,11.7919,109000.0
2006-06-07 13:45:00,18.32,18.33,18.29,18.33,29000.0,11.7855,11.7919,11.7662,11.7919,29000.0
2006-06-07 13:50:00,18.31,18.35,18.31,18.34,9800.0,11.779,11.8048,11.779,11.7983,9800.0
2006-06-07 13:55:00,18.34,18.35,18.32,18.32,15600.0,11.7983,11.8048,11.7855,11.7855,15600.0
2006-06-07 14:00:00,18.33,18.34,18.31,18.32,141400.0,11.7919,11.7983,11.779,11.7855,141400.0
2006-06-07 14:05:00,18.32,18.32,18.28,18.29,36600.0,11.7855,11.7855,11.7597,11.7662,36600.0
2006-06-07 14:10:00,18.29,18.31,18.28,18.31,17400.0,11.7662,11.779,11.7597,11.779,17400.0
2006-06-07 14:15:00,18.32,18.34,18.32,18.32,25000.0,11.7855,11.7983,11.7855,11.7855,25000.0
2006-06-07 14:20:00,18.31,18.31,18.27,18.28,16000.0,11.779,11.779,11.7533,11.7597,16000.0
2006-06-07 14:25:00,18.29,18.31,18.28,18.31,8400.0,11.7662,11.779,11.7597,11.779,8400.0
2006-06-07 14:30:00,18.31,18.32,18.3,18.3,5400.0,11.779,11.7855,11.7726,11.7726,5400.0
2006-06-07 14:35:00,18.3,18.31,18.3,18.3,11400.0,11.7726,11.779,11.7726,11.7726,11400.0
2006-06-07 14:40:00,18.29,18.29,18.25,18.25,12000.0,11.7662,11.7662,11.7404,11.7404,12000.0
2006-06-07 14:45:00,18.25,18.25,18.22,18.23,13400.0,11.7404,11.7404,11.7211,11.7276,13400.0
2006-06-07 14:50:00,18.23,18.27,18.2,18.25,34000.0,11.7276,11.7533,11.7083,11.7404,34000.0
2006-06-07 14:55:00,18.25,18.25,18.22,18.23,11800.0,11.7404,11.7404,11.7211,11.7276,11800.0
2006-06-07 15:00:00,18.24,18.27,18.24,18.25,20800.0,11.734,11.7533,11.734,11.7404,20800.0
2006-06-07 15:05:00,18.25,18.27,18.23,18.25,45200.0,11.7404,11.7533,11.7276,11.7404,45200.0
2006-06-07 15:10:00,18.25,18.28,18.25,18.25,95800.0,11.7404,11.7597,11.7404,11.7404,95800.0
2006-06-07 15:15:00,18.25,18.3,18.25,18.28,49000.0,11.7404,11.7726,11.7404,11.7597,49000.0
2006-06-07 15:20:00,18.28,18.3,18.28,18.28,28000.0,11.7597,11.7726,11.7597,11.7597,28000.0
2006-06-07 15:25:00,18.28,18.29,18.23,18.24,30400.0,11.7597,11.7662,11.7276,11.734,30400.0
2006-06-07 15:30:00,18.24,18.25,18.24,18.25,38000.0,11.734,11.7404,11.734,11.7404,38000.0
2006-06-07 15:35:00,18.25,18.25,18.23,18.25,27400.0,11.7404,11.7404,11.7276,11.7404,27400.0
2006-06-07 15:40:00,18.25,18.25,18.21,18.25,49400.0,11.7404,11.7404,11.7147,11.7404,49400.0
2006-06-07 15:45:00,18.25,18.25,18.24,18.25,79600.0,11.7404,11.7404,11.734,11.7404,79600.0
2006-06-07 15:50:00,18.25,18.25,18.21,18.21,159000.0,11.7404,11.7404,11.7147,11.7147,159000.0
2006-06-07 15:55:00,18.21,18.23,18.19,18.2,72600.0,11.7147,11.7276,11.7018,11.7083,72600.0
2006-06-08 09:30:00,18.16,18.18,18.15,18.18,14200.0,11.6825,11.6954,11.6761,11.6954,14200.0
2006-06-08 09:35:00,18.18,18.18,18.06,18.08,22600.0,11.6954,11.6954,11.6182,11.6311,22600.0
2006-06-08 09:40:00,18.09,18.11,18.05,18.05,26400.0,11.6375,11.6504,11.6118,11.6118,26400.0
2006-06-08 09:45:00,18.06,18.15,18.05,18.15,27800.0,11.6182,11.6761,11.6118,11.6761,27800.0
2006-06-08 09:50:00,18.16,18.19,18.11,18.11,16400.0,11.6825,11.7018,11.6504,11.6504,16400.0
2006-06-08 09:55:00,18.1,18.11,18.07,18.08,33200.0,11.6439,11.6504,11.6246,11.6311,33200.0
2006-06-08 10:00:00,18.1,18.14,18.08,18.13,24400.0,11.6439,11.6697,11.6311,11.6632,24400.0
2006-06-08 10:05:00,18.12,18.15,18.07,18.08,82600.0,11.6568,11.6761,11.6246,11.6311,82600.0
2006-06-08 10:10:00,18.08,18.12,18.08,18.11,22800.0,11.6311,11.6568,11.6311,11.6504,22800.0
2006-06-08 10:15:00,18.06,18.07,18.03,18.04,15800.0,11.6182,11.6246,11.5989,11.6053,15800.0
2006-06-08 10:20:00,18.03,18.04,17.98,17.98,32200.0,11.5989,11.6053,11.5667,11.5667,32200.0
2006-06-08 10:25:00,17.96,17.98,17.95,17.95,17800.0,11.5539,11.5667,11.5474,11.5474,17800.0
2006-06-08 10:30:00,17.9,17.96,17.89,17.96,33600.0,11.5153,11.5539,11.5088,11.5539,33600.0
2006-06-08 10:35:00,17.96,17.97,17.96,17.97,23200.0,11.5539,11.5603,11.5539,11.5603,23200.0
2006-06-08 10:40:00,17.98,17.98,17.97,17.98,13600.0,11.5667,11.5667,11.5603,11.5667,13600.0
2006-06-08 10:45:00,17.98,18.02,17.98,18.01,15600.0,11.5667,11.5925,11.5667,11.586,15600.0
2006-06-08 10:50:00,18.0,18.01,18.0,18.01,11600.0,11.5796,11.586,11.5796,11.586,11600.0
2006-06-08 10:55:00,18.0,18.03,18.0,18.01,11000.0,11.5796,11.5989,11.5796,11.586,11000.0
2006-06-08 11:00:00,18.02,18.03,18.02,18.02,7000.0,11.5925,11.5989,11.5925,11.5925,7000.0
2006-06-08 11:05:00,18.03,18.06,18.03,18.06,14200.0,11.5989,11.6182,11.5989,11.6182,14200.0
2006-06-08 11:10:00,18.05,18.08,18.05,18.08,26400.0,11.6118,11.6311,11.6118,11.6311,26400.0
2006-06-08 11:15:00,18.06,18.06,18.0,18.0,44400.0,11.6182,11.6182,11.5796,11.5796,44400.0
2006-06-08 11:20:00,18.0,18.0,18.0,18.0,10400.0,11.5796,11.5796,11.5796,11.5796,10400.0
2006-06-08 11:25:00,18.0,18.0,17.98,17.99,36400.0,11.5796,11.5796,11.5667,11.5732,36400.0
2006-06-08 11:30:00,17.99,17.99,17.95,17.95,21400.0,11.5732,11.5732,11.5474,11.5474,21400.0
2006-06-08 11:35:00,17.96,17.97,17.95,17.96,6400.0,11.5539,11.5603,11.5474,11.5539,6400.0
2006-06-08 11:40:00,17.97,18.0,17.95,18.0,23200.0,11.5603,11.5796,11.5474,11.5796,23200.0
2006-06-08 11:45:00,18.0,18.0,17.95,17.96,32600.0,11.5796,11.5796,11.5474,11.5539,32600.0
2006-06-08 11:50:00,17.97,17.98,17.91,17.93,83800.0,11.5603,11.5667,11.5217,11.5346,83800.0
2006-06-08 11:55:00,17.92,17.96,17.9,17.96,30400.0,11.5281,11.5539,11.5153,11.5539,30400.0
2006-06-08 12:00:00,17.97,17.99,17.97,17.98,11600.0,11.5603,11.5732,11.5603,11.5667,11600.0
2006-06-08 12:05:00,17.97,18.0,17.96,18.0,13000.0,11.5603,11.5796,11.5539,11.5796,13000.0
2006-06-08 12:10:00,18.0,18.05,18.0,18.04,31000.0,11.5796,11.6118,11.5796,11.6053,31000.0
2006-06-08 12:15:00,18.04,18.05,17.98,18.03,54800.0,11.6053,11.6118,11.5667,11.5989,54800.0
2006-06-08 12:20:00,18.02,18.03,17.98,17.98,11200.0,11.5925,11.5989,11.5667,11.5667,11200.0
2006-06-08 12:25:00,17.98,17.99,17.96,17.96,21400.0,11.5667,11.5732,11.5539,11.5539,21400.0
2006-06-08 12:30:00,17.97,17.99,17.97,17.99,12000.0,11.5603,11.5732,11.5603,11.5732,12000.0
2006-06-08 12:35:00,17.97,17.99,17.97,17.99,20400.0,11.5603,11.5732,11.5603,11.5732,20400.0
2006-06-08 12:40:00,17.99,18.03,17.99,17.99,19400.0,11.5732,11.5989,11.5732,11.5732,19400.0
2006-06-08 12:45:00,17.98,18.02,17.98,18.0,12000.0,11.5667,11.5925,11.5667,11.5796,12000.0
2006-06-08 12:50:00,18.03,18.06,18.0,18.06,25600.0,11.5989,11.6182,11.5796,11.6182,25600.0
2006-06-08 12:55:00,18.06,18.07,18.03,18.04,14200.0,11.6182,11.6246,11.5989,11.6053,14200.0
2006-06-08 13:00:00,18.04,18.06,18.04,18.05,79200.0,11.6053,11.6182,11.6053,11.6118,79200.0
2006-06-08 13:05:00,18.05,18.06,18.05,18.06,24000.0,11.6118,11.6182,11.6118,11.6182,24000.0
2006-06-08 13:10:00,18.05,18.07,18.05,18.07,11000.0,11.6118,11.6246,11.6118,11.6246,11000.0
2006-06-08 13:15:00,18.07,18.07,18.05,18.07,16800.0,11.6246,11.6246,11.6118,11.6246,16800.0
2006-06-08 13:20:00,18.06,18.06,18.05,18.06,10400.0,11.6182,11.6182,11.6118,11.6182,10400.0
2006-06-08 13:25:00,18.05,18.08,18.04,18.07,33800.0,11.6118,11.6311,11.6053,11.6246,33800.0
2006-06-08 13:30:00,18.07,18.07,18.06,18.07,16600.0,11.6246,11.6246,11.6182,11.6246,16600.0
2006-06-08 13:35:00,18.06,18.11,18.06,18.11,31000.0,11.6182,11.6504,11.6182,11.6504,31000.0
2006-06-08 13:40:00,18.13,18.16,18.13,18.16,14200.0,11.6632,11.6825,11.6632,11.6825,14200.0
2006-06-08 13:45:00,18.17,18.18,18.13,18.14,34600.0,11.689,11.6954,11.6632,11.6697,34600.0
2006-06-08 13:50:00,18.14,18.15,18.13,18.15,17600.0,11.6697,11.6761,11.6632,11.6761,17600.0
2006-06-08 13:55:00,18.15,18.22,18.15,18.22,28000.0,11.6761,11.7211,11.6761,11.7211,28000.0
2006-06-08 14:00:00,18.22,18.22,18.18,18.2,14400.0,11.7211,11.7211,11.6954,11.7083,14400.0
2006-06-08 14:05:00,18.2,18.2,18.11,18.12,11200.0,11.7083,11.7083,11.6504,11.6568,11200.0
2006-06-08 14:10:00,18.12,18.14,18.12,18.13,4400.0,11.6568,11.6697,11.6568,11.6632,4400.0
2006-06-08 14:15:00,18.14,18.15,18.12,18.13,29800.0,11.6697,11.6761,11.6568,11.6632,29800.0
2006-06-08 14:20:00,18.13,18.16,18.13,18.16,10200.0,11.6632,11.6825,11.6632,11.6825,10200.0
2006-06-08 14:25:00,18.17,18.19,18.17,18.19,32200.0,11.689,11.7018,11.689,11.7018,32200.0
2006-06-08 14:30:00,18.18,18.18,18.16,18.17,9200.0,11.6954,11.6954,11.6825,11.689,9200.0
2006-06-08 14:35:00,18.16,18.25,18.16,18.25,15200.0,11.6825,11.7404,11.6825,11.7404,15200.0
2006-06-08 14:40:00,18.24,18.25,18.21,18.23,28000.0,11.734,11.7404,11.7147,11.7276,28000.0
2006-06-08 14:45:00,18.22,18.25,18.2,18.21,44000.0,11.7211,11.7404,11.7083,11.7147,44000.0
2006-06-08 14:50:00,18.22,18.27,18.21,18.26,41000.0,11.7211,11.7533,11.7147,11.7469,41000.0
2006-06-08 14:55:00,18.25,18.28,18.25,18.28,86400.0,11.7404,11.7597,11.7404,11.7597,86400.0
2006-06-08 15:00:00,18.28,18.3,18.28,18.29,31200.0,11.7597,11.7726,11.7597,11.7662,31200.0
2006-06-08 15:05:00,18.29,18.29,18.26,18.29,18000.0,11.7662,11.7662,11.7469,11.7662,18000.0
2006-06-08 15:10:00,18.29,18.38,18.29,18.36,33400.0,11.7662,11.8241,11.7662,11.8112,33400.0
2006-06-08 15:15:00,18.37,18.39,18.34,18.34,42600.0,11.8176,11.8305,11.7983,11.7983,42600.0
2006-06-08 15:20:00,18.33,18.33,18.31,18.31,12000.0,11.7919,11.7919,11.779,11.779,12000.0
2006-06-08 15:25:00,18.31,18.32,18.27,18.32,33000.0,11.779,11.7855,11.7533,11.7855,33000.0
2006-06-08 15:30:00,18.32,18.33,18.25,18.27,56600.0,11.7855,11.7919,11.7404,11.7533,56600.0
2006-06-08 15:35:00,18.26,18.35,18.25,18.35,56200.0,11.7469,11.8048,11.7404,11.8048,56200.0
2006-06-08 15:40:00,18.35,18.36,18.32,18.36,70400.0,11.8048,11.8112,11.7855,11.8112,70400.0
2006-06-08 15:45:00,18.36,18.4,18.35,18.35,53200.0,11.8112,11.8369,11.8048,11.8048,53200.0
2006-06-08 15:50:00,18.35,18.36,18.35,18.35,33600.0,11.8048,11.8112,11.8048,11.8048,33600.0
2006-06-08 15:55:00,18.35,18.36,18.32,18.32,123800.0,11.8048,11.8112,11.7855,11.7855,123800.0
2006-06-09 09:30:00,18.32,18.33,18.16,18.18,27800.0,11.7855,11.7919,11.6825,11.6954,27800.0
2006-06-09 09:35:00,18.2,18.25,18.14,18.24,34800.0,11.7083,11.7404,11.6697,11.734,34800.0
2006-06-09 09:40:00,18.27,18.31,18.27,18.31,20800.0,11.7533,11.779,11.7533,11.779,20800.0
2006-06-09 09:45:00,18.31,18.42,18.31,18.4,20200.0,11.779,11.8498,11.779,11.8369,20200.0
2006-06-09 09:50:00,18.4,18.4,18.29,18.34,23000.0,11.8369,11.8369,11.7662,11.7983,23000.0
2006-06-09 09:55:00,18.33,18.33,18.3,18.3,12400.0,11.7919,11.7919,11.7726,11.7726,12400.0
2006-06-09 10:00:00,18.3,18.34,18.26,18.26,28800.0,11.7726,11.7983,11.7469,11.7469,28800.0
2006-06-09 10:05:00,18.25,18.32,18.25,18.28,32600.0,11.7404,11.7855,11.7404,11.7597,32600.0
2006-06-09 10:10:00,18.29,18.34,18.29,18.3,5000.0,11.7662,11.7983,11.7662,11.7726,5000.0
2006-06-09 10:15:00,18.32,18.35,18.29,18.32,21200.0,11.7855,11.8048,11.7662,11.7855,21200.0
2006-06-09 10:20:00,18.32,18.33,18.28,18.29,11400.0,11.7855,11.7919,11.7597,11.7662,11400.0
2006-06-09 10:25:00,18.28,18.29,18.25,18.26,25200.0,11.7597,11.7662,11.7404,11.7469,25200.0
2006-06-09 10:30:00,18.27,18.27,18.24,18.25,25400.0,11.7533,11.7533,11.734,11.7404,25400.0
2006-06-09 10:35:00,18.25,18.28,18.25,18.26,6000.0,11.7404,11.7597,11.7404,11.7469,6000.0
2006-06-09 10:40:00,18.26,18.28,18.24,18.25,20200.0,11.7469,11.7597,11.734,11.7404,20200.0
2006-06-09 10:45:00,18.24,18.24,18.22,18.22,19200.0,11.734,11.734,11.7211,11.7211,19200.0
2006-06-09 10:50:00,18.23,18.24,18.18,18.18,8200.0,11.7276,11.734,11.6954,11.6954,8200.0
2006-06-09 10:55:00,18.17,18.22,18.17,18.22,18200.0,11.689,11.7211,11.689,11.7211,18200.0
2006-06-09 11:00:00,18.22,18.22,18.2,18.2,8800.0,11.7211,11.7211,11.7083,11.7083,8800.0
2006-06-09 11:05:00,18.21,18.23,18.18,18.18,11800.0,11.7147,11.7276,11.6954,11.6954,11800.0
2006-06-09 11:10:00,18.18,18.18,18.15,18.15,10800.0,11.6954,11.6954,11.6761,11.6761,10800.0
2006-06-09 11:15:00,18.14,18.18,18.13,18.18,21400.0,11.6697,11.6954,11.6632,11.6954,21400.0
2006-06-09 11:20:00,18.18,18.24,18.18,18.24,7600.0,11.6954,11.734,11.6954,11.734,7600.0
2006-06-09 11:25:00,18.24,18.25,18.23,18.25,10600.0,11.734,11.7404,11.7276,11.7404,10600.0
2006-06-09 11:30:00,18.25,18.28,18.24,18.25,26800.0,11.7404,11.7597,11.734,11.7404,26800.0
2006-06-09 11:35:00,18.25,18.25,18.18,18.19,19200.0,11.7404,11.7404,11.6954,11.7018,19200.0
2006-06-09 11:40:00,18.18,18.19,18.18,18.18,11800.0,11.6954,11.7018,11.6954,11.6954,11800.0
2006-06-09 11:45:00,18.18,18.18,18.16,18.16,18200.0,11.6954,11.6954,11.6825,11.6825,18200.0
2006-06-09 11:50:00,18.16,18.16,18.1,18.1,18400.0,11.6825,11.6825,11.6439,11.6439,18400.0
2006-06-09 11:55:00,18.11,18.12,18.1,18.11,12800.0,11.6504,11.6568,11.6439,11.6504,12800.0
2006-06-09 12:00:00,18.11,18.11,18.09,18.1,29600.0,11.6504,11.6504,11.6375,11.6439,29600.0
2006-06-09 12:05:00,18.1,18.15,18.1,18.14,19800.0,11.6439,11.6761,11.6439,11.6697,19800.0
2006-06-09 12:10:00,18.14,18.14,18.12,18.13,11600.0,11.6697,11.6697,11.6568,11.6632,11600.0
2006-06-09 12:15:00,18.13,18.13,18.1,18.1,7600.0,11.6632,11.6632,11.6439,11.6439,7600.0
2006-06-09 12:20:00,18.1,18.11,18.1,18.1,8400.0,11.6439,11.6504,11.6439,11.6439,8400.0
2006-06-09 12:25:00,18.09,18.1,18.06,18.08,12600.0,11.6375,11.6439,11.6182,11.6311,12600.0
2006-06-09 12:30:00,18.08,18.1,18.08,18.09,8800.0,11.6311,11.6439,11.6311,11.6375,8800.0
2006-06-09 12:35:00,18.1,18.11,18.09,18.11,9400.0,11.6439,11.6504,11.6375,11.6504,9400.0
2006-06-09 12:40:00,18.11,18.15,18.11,18.14,23200.0,11.6504,11.6761,11.6504,11.6697,23200.0
2006-06-09 12:45:00,18.14,18.15,18.13,18.13,13000.0,11.6697,11.6761,11.6632,11.6632,13000.0
2006-06-09 12:50:00,18.13,18.17,18.13,18.16,10000.0,11.6632,11.689,11.6632,11.6825,10000.0
2006-06-09 12:55:00,18.16,18.16,18.1,18.11,26600.0,11.6825,11.6825,11.6439,11.6504,26600.0
2006-06-09 13:00:00,18.11,18.14,18.09,18.09,11000.0,11.6504,11.6697,11.6375,11.6375,11000.0
2006-06-09 13:05:00,18.08,18.08,18.03,18.06,15800.0,11.6311,11.6311,11.5989,11.6182,15800.0
2006-06-09 13:10:00,18.06,18.08,18.05,18.06,13000.0,11.6182,11.6311,11.6118,11.6182,13000.0
2006-06-09 13:15:00,18.07,18.07,18.01,18.03,30000.0,11.6246,11.6246,11.586,11.5989,30000.0
2006-06-09 13:20:00,18.03,18.04,18.01,18.03,14400.0,11.5989,11.6053,11.586,11.5989,14400.0
2006-06-09 13:25:00,18.02,18.03,18.0,18.0,8800.0,11.5925,11.5989,11.5796,11.5796,8800.0
2006-06-09 13:30:00,18.0,18.0,17.98,18.0,12200.0,11.5796,11.5796,11.5667,11.5796,12200.0
2006-06-09 13:35:00,18.03,18.08,18.02,18.06,14400.0,11.5989,11.6311,11.5925,11.6182,14400.0
2006-06-09 13:40:00,18.05,18.06,18.03,18.03,9600.0,11.6118,11.6182,11.5989,11.5989,9600.0
2006-06-09 13:45:00,18.03,18.06,18.02,18.06,10800.0,11.5989,11.6182,11.5925,11.6182,10800.0
2006-06-09 13:50:00,18.06,18.07,18.05,18.07,13400.0,11.6182,11.6246,11.6118,11.6246,13400.0
2006-06-09 13:55:00,18.06,18.06,18.02,18.02,36600.0,11.6182,11.6182,11.5925,11.5925,36600.0
2006-06-09 14:00:00,18.02,18.04,17.98,17.99,166600.0,11.5925,11.6053,11.5667,11.5732,166600.0
2006-06-09 14:05:00,17.99,18.03,17.98,17.98,60600.0,11.5732,11.5989,11.5667,11.5667,60600.0
2006-06-09 14:10:00,18.0,18.0,17.97,18.0,18600.0,11.5796,11.5796,11.5603,11.5796,18600.0
2006-06-09 14:15:00,17.99,18.0,17.98,17.99,16800.0,11.5732,11.5796,11.5667,11.5732,16800.0
2006-06-09 14:20:00,17.99,18.0,17.98,18.0,33200.0,11.5732,11.5796,11.5667,11.5796,33200.0
2006-06-09 14:25:00,18.0,18.0,17.98,18.0,113600.0,11.5796,11.5796,11.5667,11.5796,113600.0
2006-06-09 14:30:00,18.0,18.06,18.0,18.06,20400.0,11.5796,11.6182,11.5796,11.6182,20400.0
2006-06-09 14:35:00,18.07,18.07,18.01,18.02,55400.0,11.6246,11.6246,11.586,11.5925,55400.0
2006-06-09 14:40:00,18.02,18.02,18.02,18.02,2000.0,11.5925,11.5925,11.5925,11.5925,2000.0
2006-06-09 14:45:00,18.02,18.04,18.02,18.04,7400.0,11.5925,11.6053,11.5925,11.6053,7400.0
2006-06-09 14:50:00,18.04,18.07,18.04,18.07,7400.0,11.6053,11.6246,11.6053,11.6246,7400.0
2006-06-09 14:55:00,18.06,18.08,18.04,18.04,38200.0,11.6182,11.6311,11.6053,11.6053,38200.0
2006-06-09 15:00:00,18.03,18.03,18.0,18.0,29200.0,11.5989,11.5989,11.5796,11.5796,29200.0
2006-06-09 15:05:00,17.98,18.0,17.98,18.0,17400.0,11.5667,11.5796,11.5667,11.5796,17400.0
2006-06-09 15:10:00,18.0,18.01,17.99,18.01,6000.0,11.5796,11.586,11.5732,11.586,6000.0
2006-06-09 15:15:00,18.0,18.02,18.0,18.0,19000.0,11.5796,11.5925,11.5796,11.5796,19000.0
2006-06-09 15:20:00,18.0,18.04,18.0,18.01,22800.0,11.5796,11.6053,11.5796,11.586,22800.0
2006-06-09 15:25:00,18.02,18.02,17.95,17.99,84000.0,11.5925,11.5925,11.5474,11.5732,84000.0
2006-06-09 15:30:00,17.99,18.01,17.99,18.0,24600.0,11.5732,11.586,11.5732,11.5796,24600.0
2006-06-09 15:35:00,18.0,18.0,17.98,18.0,29000.0,11.5796,11.5796,11.5667,11.5796,29000.0
2006-06-09 15:40:00,18.0,18.0,17.98,17.99,29800.0,11.5796,11.5796,11.5667,11.5732,29800.0
2006-06-09 15:45:00,17.98,17.98,17.95,17.97,35400.0,11.5667,11.5667,11.5474,11.5603,35400.0
2006-06-09 15:50:00,17.96,17.97,17.91,17.92,28000.0,11.5539,11.5603,11.5217,11.5281,28000.0
2006-06-09 15:55:00,17.92,17.92,17.88,17.89,304400.0,11.5281,11.5281,11.5024,11.5088,304400.0
2006-06-12 09:30:00,17.93,17.97,17.93,17.97,12000.0,11.5346,11.5603,11.5346,11.5603,12000.0
2006-06-12 09:35:00,17.97,17.97,17.88,17.88,29000.0,11.5603,11.5603,11.5024,11.5024,29000.0
2006-06-12 09:40:00,17.87,17.87,17.77,17.83,26000.0,11.496,11.496,11.4316,11.4702,26000.0
2006-06-12 09:45:00,17.84,17.85,17.81,17.82,13000.0,11.4767,11.4831,11.4574,11.4638,13000.0
2006-06-12 09:50:00,17.81,17.86,17.81,17.83,10600.0,11.4574,11.4895,11.4574,11.4702,10600.0
2006-06-12 09:55:00,17.83,17.85,17.82,17.84,16600.0,11.4702,11.4831,11.4638,11.4767,16600.0
2006-06-12 10:00:00,17.85,17.86,17.83,17.86,15600.0,11.4831,11.4895,11.4702,11.4895,15600.0
2006-06-12 10:05:00,17.85,17.87,17.85,17.86,23800.0,11.4831,11.496,11.4831,11.4895,23800.0
2006-06-12 10:10:00,17.85,17.86,17.81,17.82,18200.0,11.4831,11.4895,11.4574,11.4638,18200.0
2006-06-12 10:15:00,17.82,17.83,17.8,17.83,20400.0,11.4638,11.4702,11.4509,11.4702,20400.0
2006-06-12 10:20:00,17.83,17.88,17.81,17.87,26200.0,11.4702,11.5024,11.4574,11.496,26200.0
2006-06-12 10:25:00,17.88,17.89,17.79,17.79,48200.0,11.5024,11.5088,11.4445,11.4445,48200.0
2006-06-12 10:30:00,17.8,17.82,17.79,17.81,33000.0,11.4509,11.4638,11.4445,11.4574,33000.0
2006-06-12 10:35:00,17.8,17.81,17.79,17.8,22200.0,11.4509,11.4574,11.4445,11.4509,22200.0
2006-06-12 10:40:00,17.79,17.84,17.79,17.81,38000.0,11.4445,11.4767,11.4445,11.4574,38000.0
2006-06-12 10:45:00,17.81,17.81,17.78,17.78,32000.0,11.4574,11.4574,11.4381,11.4381,32000.0
2006-06-12 10:50:00,17.78,17.78,17.76,17.78,23800.0,11.4381,11.4381,11.4252,11.4381,23800.0
2006-06-12 10:55:00,17.78,17.78,17.75,17.75,16000.0,11.4381,11.4381,11.4188,11.4188,16000.0
2006-06-12 11:00:00,17.75,17.75,17.71,17.73,35200.0,11.4188,11.4188,11.393,11.4059,35200.0
2006-06-12 11:05:00,17.73,17.78,17.73,17.78,23600.0,11.4059,11.4381,11.4059,11.4381,23600.0
2006-06-12 11:10:00,17.78,17.79,17.77,17.77,8000.0,11.4381,11.4445,11.4316,11.4316,8000.0
2006-06-12 11:15:00,17.78,17.78,17.76,17.77,25800.0,11.4381,11.4381,11.4252,11.4316,25800.0
2006-06-12 11:20:00,17.77,17.77,17.74,17.74,20000.0,11.4316,11.4316,11.4123,11.4123,20000.0
2006-06-12 11:25:00,17.74,17.78,17.74,17.77,19800.0,11.4123,11.4381,11.4123,11.4316,19800.0
2006-06-12 11:30:00,17.76,17.79,17.75,17.78,23400.0,11.4252,11.4445,11.4188,11.4381,23400.0
2006-06-12 11:35:00,17.78,17.79,17.75,17.76,20600.0,11.4381,11.4445,11.4188,11.4252,20600.0
2006-06-12 11:40:00,17.76,17.77,17.73,17.75,11400.0,11.4252,11.4316,11.4059,11.4188,11400.0
2006-06-12 11:45:00,17.75,17.75,17.73,17.75,17800.0,11.4188,11.4188,11.4059,11.4188,17800.0
2006-06-12 11:50:00,17.75,17.79,17.75,17.79,8200.0,11.4188,11.4445,11.4188,11.4445,8200.0
2006-06-12 11:55:00,17.77,17.82,17.77,17.82,10200.0,11.4316,11.4638,11.4316,11.4638,10200.0
2006-06-12 12:00:00,17.81,17.81,17.8,17.81,7200.0,11.4574,11.4574,11.4509,11.4574,7200.0
2006-06-12 12:05:00,17.81,17.81,17.8,17.8,12600.0,11.4574,11.4574,11.4509,11.4509,12600.0
2006-06-12 12:10:00,17.81,17.81,17.8,17.8,6600.0,11.4574,11.4574,11.4509,11.4509,6600.0
2006-06-12 12:15:00,17.8,17.81,17.8,17.81,8000.0,11.4509,11.4574,11.4509,11.4574,8000.0
2006-06-12 12:20:00,17.81,17.81,17.79,17.8,10800.0,11.4574,11.4574,11.4445,11.4509,10800.0
2006-06-12 12:25:00,17.8,17.84,17.79,17.84,14800.0,11.4509,11.4767,11.4445,11.4767,14800.0
2006-06-12 12:30:00,17.84,17.86,17.84,17.85,12000.0,11.4767,11.4895,11.4767,11.4831,12000.0
2006-06-12 12:35:00,17.85,17.86,17.82,17.84,13000.0,11.4831,11.4895,11.4638,11.4767,13000.0
2006-06-12 12:40:00,17.83,17.84,17.8,17.8,8600.0,11.4702,11.4767,11.4509,11.4509,8600.0
2006-06-12 12:45:00,17.82,17.84,17.81,17.84,4800.0,11.4638,11.4767,11.4574,11.4767,4800.0
2006-06-12 12:50:00,17.84,17.85,17.82,17.84,6600.0,11.4767,11.4831,11.4638,11.4767,6600.0
2006-06-12 12:55:00,17.84,17.84,17.82,17.83,6200.0,11.4767,11.4767,11.4638,11.4702,6200.0
2006-06-12 13:00:00,17.83,17.83,17.79,17.8,24200.0,11.4702,11.4702,11.4445,11.4509,24200.0
2006-06-12 13:05:00,17.8,17.84,17.8,17.83,10200.0,11.4509,11.4767,11.4509,11.4702,10200.0
2006-06-12 13:10:00,17.82,17.84,17.82,17.83,4000.0,11.4638,11.4767,11.4638,11.4702,4000.0
2006-06-12 13:15:00,17.83,17.83,17.8,17.8,9000.0,11.4702,11.4702,11.4509,11.4509,9000.0
2006-06-12 13:20:00,17.8,17.81,17.79,17.8,24000.0,11.4509,11.4574,11.4445,11.4509,24000.0
2006-06-12 13:25:00,17.79,17.82,17.79,17.8,15200.0,11.4445,11.4638,11.4445,11.4509,15200.0
2006-06-12 13:30:00,17.8,17.82,17.8,17.8,6000.0,11.4509,11.4638,11.4509,11.4509,6000.0
2006-06-12 13:35:00,17.8,17.81,17.78,17.79,15200.0,11.4509,11.4574,11.4381,11.4445,15200.0
2006-06-12 13:40:00,17.78,17.81,17.77,17.8,23000.0,11.4381,11.4574,11.4316,11.4509,23000.0
2006-06-12 13:45:00,17.81,17.82,17.81,17.82,4200.0,11.4574,11.4638,11.4574,11.4638,4200.0
2006-06-12 13:50:00,17.81,17.81,17.79,17.8,16400.0,11.4574,11.4574,11.4445,11.4509,16400.0
2006-06-12 13:55:00,17.8,17.81,17.79,17.81,13000.0,11.4509,11.4574,11.4445,11.4574,13000.0
2006-06-12 14:00:00,17.83,17.83,17.81,17.83,5000.0,11.4702,11.4702,11.4574,11.4702,5000.0
2006-06-12 14:05:00,17.83,17.83,17.73,17.73,15800.0,11.4702,11.4702,11.4059,11.4059,15800.0
2006-06-12 14:10:00,17.74,17.74,17.71,17.72,10000.0,11.4123,11.4123,11.393,11.3995,10000.0
2006-06-12 14:15:00,17.72,17.74,17.71,17.73,13800.0,11.3995,11.4123,11.393,11.4059,13800.0
2006-06-12 14:20:00,17.73,17.73,17.7,17.71,15000.0,11.4059,11.4059,11.3866,11.393,15000.0
2006-06-12 14:25:00,17.71,17.74,17.71,17.73,11000.0,11.393,11.4123,11.393,11.4059,11000.0
2006-06-12 14:30:00,17.73,17.73,17.71,17.72,10000.0,11.4059,11.4059,11.393,11.3995,10000.0
2006-06-12 14:35:00,17.73,17.73,17.71,17.73,9000.0,11.4059,11.4059,11.393,11.4059,9000.0
2006-06-12 14:40:00,17.71,17.72,17.68,17.68,16000.0,11.393,11.3995,11.3737,11.3737,16000.0
2006-06-12 14:45:00,17.69,17.71,17.68,17.71,8400.0,11.3802,11.393,11.3737,11.393,8400.0
2006-06-12 14:50:00,17.71,17.73,17.71,17.73,9000.0,11.393,11.4059,11.393,11.4059,9000.0
2006-06-12 14:55:00,17.72,17.73,17.72,17.72,4000.0,11.3995,11.4059,11.3995,11.3995,4000.0
2006-06-12 15:00:00,17.72,17.73,17.71,17.71,3000.0,11.3995,11.4059,11.393,11.393,3000.0
2006-06-12 15:05:00,17.71,17.72,17.68,17.68,12800.0,11.393,11.3995,11.3737,11.3737,12800.0
2006-06-12 15:10:00,17.68,17.69,17.67,17.68,18000.0,11.3737,11.3802,11.3673,11.3737,18000.0
2006-06-12 15:15:00,17.68,17.68,17.64,17.65,15200.0,11.3737,11.3737,11.348,11.3544,15200.0
2006-06-12 15:20:00,17.64,17.66,17.63,17.64,28200.0,11.348,11.3609,11.3416,11.348,28200.0
2006-06-12 15:25:00,17.64,17.65,17.63,17.65,21200.0,11.348,11.3544,11.3416,11.3544,21200.0
2006-06-12 15:30:00,17.65,17.65,17.57,17.57,79400.0,11.3544,11.3544,11.303,11.303,79400.0
2006-06-12 15:35:00,17.58,17.59,17.57,17.58,43000.0,11.3094,11.3158,11.303,11.3094,43000.0
2006-06-12 15:40:00,17.59,17.61,17.59,17.6,21600.0,11.3158,11.3287,11.3158,11.3223,21600.0
2006-06-12 15:45:00,17.6,17.61,17.59,17.61,28600.0,11.3223,11.3287,11.3158,11.3287,28600.0
2006-06-12 15:50:00,17.61,17.61,17.58,17.58,19600.0,11.3287,11.3287,11.3094,11.3094,19600.0
2006-06-12 15:55:00,17.59,17.59,17.57,17.58,57600.0,11.3158,11.3158,11.303,11.3094,57600.0
2006-06-13 09:30:00,17.55,17.61,17.55,17.61,21000.0,11.2901,11.3287,11.2901,11.3287,21000.0
2006-06-13 09:35:00,17.66,17.7,17.65,17.68,23800.0,11.3609,11.3866,11.3544,11.3737,23800.0
2006-06-13 09:40:00,17.69,17.71,17.61,17.71,29000.0,11.3802,11.393,11.3287,11.393,29000.0
2006-06-13 09:45:00,17.71,17.78,17.68,17.78,28400.0,11.393,11.4381,11.3737,11.4381,28400.0
2006-06-13 09:50:00,17.75,17.79,17.75,17.75,65200.0,11.4188,11.4445,11.4188,11.4188,65200.0
2006-06-13 09:55:00,17.77,17.8,17.75,17.8,13000.0,11.4316,11.4509,11.4188,11.4509,13000.0
2006-06-13 10:00:00,17.8,17.8,17.74,17.77,25400.0,11.4509,11.4509,11.4123,11.4316,25400.0
2006-06-13 10:05:00,17.76,17.81,17.75,17.8,31200.0,11.4252,11.4574,11.4188,11.4509,31200.0
2006-06-13 10:10:00,17.8,17.8,17.75,17.75,26400.0,11.4509,11.4509,11.4188,11.4188,26400.0
2006-06-13 10:15:00,17.75,17.76,17.71,17.71,19000.0,11.4188,11.4252,11.393,11.393,19000.0
2006-06-13 10:20:00,17.71,17.71,17.66,17.68,43200.0,11.393,11.393,11.3609,11.3737,43200.0
2006-06-13 10:25:00,17.68,17.71,17.68,17.7,26000.0,11.3737,11.393,11.3737,11.3866,26000.0
2006-06-13 10:30:00,17.69,17.73,17.68,17.73,32000.0,11.3802,11.4059,11.3737,11.4059,32000.0
2006-06-13 10:35:00,17.73,17.77,17.7,17.72,76200.0,11.4059,11.4316,11.3866,11.3995,76200.0
2006-06-13 10:40:00,17.71,17.73,17.68,17.68,10400.0,11.393,11.4059,11.3737,11.3737,10400.0
2006-06-13 10:45:00,17.68,17.72,17.66,17.66,29600.0,11.3737,11.3995,11.3609,11.3609,29600.0
2006-06-13 10:50:00,17.66,17.67,17.65,17.67,28000.0,11.3609,11.3673,11.3544,11.3673,28000.0
2006-06-13 10:55:00,17.67,17.68,17.65,17.67,5400.0,11.3673,11.3737,11.3544,11.3673,5400.0
2006-06-13 11:00:00,17.66,17.68,17.64,17.68,14000.0,11.3609,11.3737,11.348,11.3737,14000.0
2006-06-13 11:05:00,17.69,17.73,17.68,17.68,17200.0,11.3802,11.4059,11.3737,11.3737,17200.0
2006-06-13 11:10:00,17.7,17.75,17.68,17.74,11200.0,11.3866,11.4188,11.3737,11.4123,11200.0
2006-06-13 11:15:00,17.75,17.75,17.7,17.7,29200.0,11.4188,11.4188,11.3866,11.3866,29200.0
2006-06-13 11:20:00,17.71,17.73,17.7,17.71,15200.0,11.393,11.4059,11.3866,11.393,15200.0
2006-06-13 11:25:00,17.71,17.73,17.7,17.71,79800.0,11.393,11.4059,11.3866,11.393,79800.0
2006-06-13 11:30:00,17.71,17.75,17.71,17.74,16200.0,11.393,11.4188,11.393,11.4123,16200.0
2006-06-13 11:35:00,17.74,17.74,17.71,17.74,5800.0,11.4123,11.4123,11.393,11.4123,5800.0
2006-06-13 11:40:00,17.74,17.74,17.7,17.71,20400.0,11.4123,11.4123,11.3866,11.393,20400.0
2006-06-13 11:45:00,17.71,17.74,17.7,17.73,29200.0,11.393,11.4123,11.3866,11.4059,29200.0
2006-06-13 11:50:00,17.73,17.74,17.7,17.7,27800.0,11.4059,11.4123,11.3866,11.3866,27800.0
2006-06-13 11:55:00,17.69,17.73,17.67,17.73,18000.0,11.3802,11.4059,11.3673,11.4059,18000.0
2006-06-13 12:00:00,17.73,17.75,17.7,17.7,93600.0,11.4059,11.4188,11.3866,11.3866,93600.0
2006-06-13 12:05:00,17.7,17.75,17.7,17.75,11400.0,11.3866,11.4188,11.3866,11.4188,11400.0
2006-06-13 12:10:00,17.74,17.75,17.74,17.75,4400.0,11.4123,11.4188,11.4123,11.4188,4400.0
2006-06-13 12:15:00,17.74,17.74,17.71,17.74,31000.0,11.4123,11.4123,11.393,11.4123,31000.0
2006-06-13 12:20:00,17.74,17.74,17.72,17.73,8000.0,11.4123,11.4123,11.3995,11.4059,8000.0
2006-06-13 12:25:00,17.72,17.75,17.71,17.72,12800.0,11.3995,11.4188,11.393,11.3995,12800.0
2006-06-13 12:30:00,17.73,17.74,17.72,17.74,13600.0,11.4059,11.4123,11.3995,11.4123,13600.0
2006-06-13 12:35:00,17.74,17.75,17.71,17.73,99400.0,11.4123,11.4188,11.393,11.4059,99400.0
2006-06-13 12:40:00,17.73,17.74,17.71,17.73,56200.0,11.4059,11.4123,11.393,11.4059,56200.0
2006-06-13 12:45:00,17.73,17.73,17.71,17.72,40200.0,11.4059,11.4059,11.393,11.3995,40200.0
2006-06-13 12:50:00,17.72,17.74,17.72,17.73,9000.0,11.3995,11.4123,11.3995,11.4059,9000.0
2006-06-13 12:55:00,17.73,17.73,17.7,17.7,7800.0,11.4059,11.4059,11.3866,11.3866,7800.0
2006-06-13 13:00:00,17.7,17.7,17.64,17.64,15600.0,11.3866,11.3866,11.348,11.348,15600.0
2006-06-13 13:05:00,17.64,17.64,17.61,17.62,12400.0,11.348,11.348,11.3287,11.3351,12400.0
2006-06-13 13:10:00,17.62,17.62,17.58,17.59,15600.0,11.3351,11.3351,11.3094,11.3158,15600.0
2006-06-13 13:15:00,17.59,17.61,17.57,17.61,10400.0,11.3158,11.3287,11.303,11.3287,10400.0
2006-06-13 13:20:00,17.59,17.59,17.56,17.56,9800.0,11.3158,11.3158,11.2965,11.2965,9800.0
2006-06-13 13:25:00,17.55,17.57,17.55,17.55,7400.0,11.2901,11.303,11.2901,11.2901,7400.0
2006-06-13 13:30:00,17.55,17.57,17.54,17.57,11000.0,11.2901,11.303,11.2837,11.303,11000.0
2006-06-13 13:35:00,17.59,17.59,17.56,17.56,12200.0,11.3158,11.3158,11.2965,11.2965,12200.0
2006-06-13 13:40:00,17.56,17.61,17.55,17.61,11400.0,11.2965,11.3287,11.2901,11.3287,11400.0
2006-06-13 13:45:00,17.63,17.67,17.63,17.67,6800.0,11.3416,11.3673,11.3416,11.3673,6800.0
2006-06-13 13:50:00,17.67,17.68,17.63,17.64,23200.0,11.3673,11.3737,11.3416,11.348,23200.0
2006-06-13 13:55:00,17.64,17.66,17.63,17.66,20000.0,11.348,11.3609,11.3416,11.3609,20000.0
2006-06-13 14:00:00,17.65,17.65,17.64,17.64,7800.0,11.3544,11.3544,11.348,11.348,7800.0
2006-06-13 14:05:00,17.64,17.66,17.61,17.62,14200.0,11.348,11.3609,11.3287,11.3351,14200.0
2006-06-13 14:10:00,17.63,17.63,17.58,17.58,9800.0,11.3416,11.3416,11.3094,11.3094,9800.0
2006-06-13 14:15:00,17.59,17.6,17.56,17.59,22200.0,11.3158,11.3223,11.2965,11.3158,22200.0
2006-06-13 14:20:00,17.59,17.59,17.53,17.55,19000.0,11.3158,11.3158,11.2772,11.2901,19000.0
2006-06-13 14:25:00,17.54,17.57,17.52,17.56,36800.0,11.2837,11.303,11.2708,11.2965,36800.0
2006-06-13 14:30:00,17.54,17.58,17.52,17.52,33600.0,11.2837,11.3094,11.2708,11.2708,33600.0
2006-06-13 14:35:00,17.52,17.53,17.47,17.51,34200.0,11.2708,11.2772,11.2386,11.2644,34200.0
2006-06-13 14:40:00,17.5,17.53,17.5,17.52,15000.0,11.2579,11.2772,11.2579,11.2708,15000.0
2006-06-13 14:45:00,17.54,17.54,17.47,17.48,26800.0,11.2837,11.2837,11.2386,11.2451,26800.0
2006-06-13 14:50:00,17.49,17.49,17.47,17.49,13600.0,11.2515,11.2515,11.2386,11.2515,13600.0
2006-06-13 14:55:00,17.49,17.5,17.49,17.5,27800.0,11.2515,11.2579,11.2515,11.2579,27800.0
2006-06-13 15:00:00,17.5,17.5,17.45,17.46,29800.0,11.2579,11.2579,11.2258,11.2322,29800.0
2006-06-13 15:05:00,17.46,17.46,17.45,17.46,16200.0,11.2322,11.2322,11.2258,11.2322,16200.0
2006-06-13 15:10:00,17.45,17.46,17.42,17.43,19600.0,11.2258,11.2322,11.2065,11.2129,19600.0
2006-06-13 15:15:00,17.43,17.48,17.43,17.47,13400.0,11.2129,11.2451,11.2129,11.2386,13400.0
2006-06-13 15:20:00,17.47,17.5,17.47,17.5,14600.0,11.2386,11.2579,11.2386,11.2579,14600.0
2006-06-13 15:25:00,17.49,17.57,17.49,17.56,23800.0,11.2515,11.303,11.2515,11.2965,23800.0
2006-06-13 15:30:00,17.56,17.65,17.55,17.64,42400.0,11.2965,11.3544,11.2901,11.348,42400.0
2006-06-13 15:35:00,17.64,17.66,17.6,17.61,46000.0,11.348,11.3609,11.3223,11.3287,46000.0
2006-06-13 15:40:00,17.61,17.64,17.61,17.64,37600.0,11.3287,11.348,11.3287,11.348,37600.0
2006-06-13 15:45:00,17.64,17.64,17.57,17.57,21400.0,11.348,11.348,11.303,11.303,21400.0
2006-06-13 15:50:00,17.58,17.58,17.53,17.53,25200.0,11.3094,11.3094,11.2772,11.2772,25200.0
2006-06-13 15:55:00,17.5,17.53,17.5,17.5,35800.0,11.2579,11.2772,11.2579,11.2579,35800.0
2006-06-14 09:30:00,17.49,17.59,17.49,17.58,34000.0,11.2515,11.3158,11.2515,11.3094,34000.0
2006-06-14 09:35:00,17.59,17.59,17.5,17.52,7000.0,11.3158,11.3158,11.2579,11.2708,7000.0
2006-06-14 09:40:00,17.5,17.52,17.43,17.5,93400.0,11.2579,11.2708,11.2129,11.2579,93400.0
2006-06-14 09:45:00,17.51,17.54,17.5,17.5,9000.0,11.2644,11.2837,11.2579,11.2579,9000.0
2006-06-14 09:50:00,17.5,17.5,17.43,17.44,20600.0,11.2579,11.2579,11.2129,11.2193,20600.0
2006-06-14 09:55:00,17.46,17.51,17.44,17.48,28200.0,11.2322,11.2644,11.2193,11.2451,28200.0
2006-06-14 10:00:00,17.48,17.52,17.48,17.5,9600.0,11.2451,11.2708,11.2451,11.2579,9600.0
2006-06-14 10:05:00,17.52,17.55,17.5,17.55,48800.0,11.2708,11.2901,11.2579,11.2901,48800.0
2006-06-14 10:10:00,17.55,17.55,17.49,17.5,37000.0,11.2901,11.2901,11.2515,11.2579,37000.0
2006-06-14 10:15:00,17.5,17.52,17.48,17.49,24400.0,11.2579,11.2708,11.2451,11.2515,24400.0
2006-06-14 10:20:00,17.49,17.52,17.47,17.48,8800.0,11.2515,11.2708,11.2386,11.2451,8800.0
2006-06-14 10:25:00,17.49,17.49,17.46,17.47,12600.0,11.2515,11.2515,11.2322,11.2386,12600.0
2006-06-14 10:30:00,17.48,17.49,17.46,17.46,11800.0,11.2451,11.2515,11.2322,11.2322,11800.0
2006-06-14 10:35:00,17.48,17.5,17.43,17.43,15400.0,11.2451,11.2579,11.2129,11.2129,15400.0
2006-06-14 10:40:00,17.45,17.47,17.42,17.43,9600.0,11.2258,11.2386,11.2065,11.2129,9600.0
2006-06-14 10:45:00,17.43,17.43,17.39,17.42,14400.0,11.2129,11.2129,11.1872,11.2065,14400.0
2006-06-14 10:50:00,17.42,17.43,17.36,17.36,25000.0,11.2065,11.2129,11.1679,11.1679,25000.0
2006-06-14 10:55:00,17.37,17.37,17.31,17.32,26200.0,11.1743,11.1743,11.1357,11.1421,26200.0
2006-06-14 11:00:00,17.32,17.35,17.28,17.3,32000.0,11.1421,11.1614,11.1164,11.1293,32000.0
2006-06-14 11:05:00,17.3,17.34,17.3,17.34,12200.0,11.1293,11.155,11.1293,11.155,12200.0
2006-06-14 11:10:00,17.36,17.44,17.36,17.43,10800.0,11.1679,11.2193,11.1679,11.2129,10800.0
2006-06-14 11:15:00,17.43,17.47,17.42,17.45,12000.0,11.2129,11.2386,11.2065,11.2258,12000.0
2006-06-14 11:20:00,17.45,17.46,17.43,17.46,10000.0,11.2258,11.2322,11.2129,11.2322,10000.0
2006-06-14 11:25:00,17.46,17.48,17.45,17.48,5600.0,11.2322,11.2451,11.2258,11.2451,5600.0
2006-06-14 11:30:00,17.47,17.5,17.47,17.5,8400.0,11.2386,11.2579,11.2386,11.2579,8400.0
2006-06-14 11:35:00,17.49,17.5,17.46,17.48,11000.0,11.2515,11.2579,11.2322,11.2451,11000.0
2006-06-14 11:40:00,17.49,17.49,17.48,17.48,5200.0,11.2515,11.2515,11.2451,11.2451,5200.0
2006-06-14 11:45:00,17.47,17.48,17.47,17.48,4800.0,11.2386,11.2451,11.2386,11.2451,4800.0
2006-06-14 11:50:00,17.48,17.49,17.47,17.47,3200.0,11.2451,11.2515,11.2386,11.2386,3200.0
2006-06-14 11:55:00,17.46,17.46,17.43,17.45,4600.0,11.2322,11.2322,11.2129,11.2258,4600.0
2006-06-14 12:00:00,17.46,17.48,17.46,17.48,5000.0,11.2322,11.2451,11.2322,11.2451,5000.0
2006-06-14 12:05:00,17.48,17.51,17.48,17.5,5600.0,11.2451,11.2644,11.2451,11.2579,5600.0
2006-06-14 12:10:00,17.5,17.5,17.49,17.49,7600.0,11.2579,11.2579,11.2515,11.2515,7600.0
2006-06-14 12:15:00,17.49,17.49,17.46,17.47,4800.0,11.2515,11.2515,11.2322,11.2386,4800.0
2006-06-14 12:20:00,17.47,17.49,17.47,17.48,2600.0,11.2386,11.2515,11.2386,11.2451,2600.0
2006-06-14 12:25:00,17.48,17.48,17.46,17.47,10800.0,11.2451,11.2451,11.2322,11.2386,10800.0
2006-06-14 12:30:00,17.47,17.48,17.47,17.47,2400.0,11.2386,11.2451,11.2386,11.2386,2400.0
2006-06-14 12:35:00,17.47,17.48,17.47,17.48,3200.0,11.2386,11.2451,11.2386,11.2451,3200.0
2006-06-14 12:40:00,17.49,17.5,17.49,17.5,21200.0,11.2515,11.2579,11.2515,11.2579,21200.0
2006-06-14 12:45:00,17.5,17.5,17.48,17.5,17200.0,11.2579,11.2579,11.2451,11.2579,17200.0
2006-06-14 12:50:00,17.5,17.51,17.5,17.51,4800.0,11.2579,11.2644,11.2579,11.2644,4800.0
2006-06-14 12:55:00,17.5,17.5,17.5,17.5,5800.0,11.2579,11.2579,11.2579,11.2579,5800.0
2006-06-14 13:00:00,17.5,17.51,17.5,17.51,14000.0,11.2579,11.2644,11.2579,11.2644,14000.0
2006-06-14 13:05:00,17.5,17.51,17.49,17.49,7200.0,11.2579,11.2644,11.2515,11.2515,7200.0
2006-06-14 13:10:00,17.49,17.52,17.49,17.5,19400.0,11.2515,11.2708,11.2515,11.2579,19400.0
2006-06-14 13:15:00,17.5,17.51,17.47,17.47,31000.0,11.2579,11.2644,11.2386,11.2386,31000.0
2006-06-14 13:20:00,17.46,17.48,17.44,17.44,12600.0,11.2322,11.2451,11.2193,11.2193,12600.0
2006-06-14 13:25:00,17.43,17.45,17.42,17.45,16000.0,11.2129,11.2258,11.2065,11.2258,16000.0
2006-06-14 13:30:00,17.46,17.49,17.45,17.48,24800.0,11.2322,11.2515,11.2258,11.2451,24800.0
2006-06-14 13:35:00,17.48,17.48,17.45,17.45,21000.0,11.2451,11.2451,11.2258,11.2258,21000.0
2006-06-14 13:40:00,17.45,17.47,17.43,17.47,18400.0,11.2258,11.2386,11.2129,11.2386,18400.0
2006-06-14 13:45:00,17.46,17.47,17.45,17.47,8400.0,11.2322,11.2386,11.2258,11.2386,8400.0
2006-06-14 13:50:00,17.46,17.47,17.44,17.45,10200.0,11.2322,11.2386,11.2193,11.2258,10200.0
2006-06-14 13:55:00,17.45,17.5,17.45,17.5,9400.0,11.2258,11.2579,11.2258,11.2579,9400.0
2006-06-14 14:00:00,17.5,17.5,17.47,17.48,62400.0,11.2579,11.2579,11.2386,11.2451,62400.0
2006-06-14 14:05:00,17.49,17.5,17.48,17.5,39400.0,11.2515,11.2579,11.2451,11.2579,39400.0
2006-06-14 14:10:00,17.5,17.5,17.45,17.46,38400.0,11.2579,11.2579,11.2258,11.2322,38400.0
2006-06-14 14:15:00,17.46,17.48,17.42,17.43,45800.0,11.2322,11.2451,11.2065,11.2129,45800.0
2006-06-14 14:20:00,17.43,17.46,17.43,17.43,13400.0,11.2129,11.2322,11.2129,11.2129,13400.0
2006-06-14 14:25:00,17.43,17.43,17.4,17.43,22800.0,11.2129,11.2129,11.1936,11.2129,22800.0
2006-06-14 14:30:00,17.43,17.43,17.41,17.41,12000.0,11.2129,11.2129,11.2,11.2,12000.0
2006-06-14 14:35:00,17.41,17.43,17.4,17.41,17600.0,11.2,11.2129,11.1936,11.2,17600.0
2006-06-14 14:40:00,17.41,17.41,17.38,17.4,9200.0,11.2,11.2,11.1807,11.1936,9200.0
2006-06-14 14:45:00,17.4,17.4,17.38,17.38,15400.0,11.1936,11.1936,11.1807,11.1807,15400.0
2006-06-14 14:50:00,17.38,17.42,17.36,17.42,21200.0,11.1807,11.2065,11.1679,11.2065,21200.0
2006-06-14 14:55:00,17.4,17.42,17.4,17.42,6400.0,11.1936,11.2065,11.1936,11.2065,6400.0
2006-06-14 15:00:00,17.41,17.46,17.41,17.44,8400.0,11.2,11.2322,11.2,11.2193,8400.0
2006-06-14 15:05:00,17.45,17.48,17.44,17.46,18800.0,11.2258,11.2451,11.2193,11.2322,18800.0
2006-06-14 15:10:00,17.46,17.46,17.42,17.43,9600.0,11.2322,11.2322,11.2065,11.2129,9600.0
2006-06-14 15:15:00,17.43,17.45,17.43,17.43,8800.0,11.2129,11.2258,11.2129,11.2129,8800.0
2006-06-14 15:20:00,17.43,17.45,17.43,17.43,11400.0,11.2129,11.2258,11.2129,11.2129,11400.0
2006-06-14 15:25:00,17.43,17.47,17.43,17.44,16200.0,11.2129,11.2386,11.2129,11.2193,16200.0
2006-06-14 15:30:00,17.45,17.48,17.45,17.48,14000.0,11.2258,11.2451,11.2258,11.2451,14000.0
2006-06-14 15:35:00,17.48,17.49,17.47,17.48,32400.0,11.2451,11.2515,11.2386,11.2451,32400.0
2006-06-14 15:40:00,17.48,17.48,17.46,17.47,15600.0,11.2451,11.2451,11.2322,11.2386,15600.0
2006-06-14 15:45:00,17.47,17.48,17.46,17.46,136600.0,11.2386,11.2451,11.2322,11.2322,136600.0
2006-06-14 15:50:00,17.46,17.48,17.46,17.48,42800.0,11.2322,11.2451,11.2322,11.2451,42800.0
2006-06-14 15:55:00,17.48,17.48,17.47,17.48,44600.0,11.2451,11.2451,11.2386,11.2451,44600.0
2006-06-15 09:30:00,17.68,17.81,17.67,17.81,42800.0,11.3737,11.4574,11.3673,11.4574,42800.0
2006-06-15 09:35:00,17.81,17.84,17.8,17.8,23000.0,11.4574,11.4767,11.4509,11.4509,23000.0
2006-06-15 09:40:00,17.8,17.85,17.8,17.82,27400.0,11.4509,11.4831,11.4509,11.4638,27400.0
2006-06-15 09:45:00,17.83,17.84,17.81,17.83,16200.0,11.4702,11.4767,11.4574,11.4702,16200.0
2006-06-15 09:50:00,17.84,17.84,17.77,17.77,19200.0,11.4767,11.4767,11.4316,11.4316,19200.0
2006-06-15 09:55:00,17.75,17.78,17.71,17.77,17400.0,11.4188,11.4381,11.393,11.4316,17400.0
2006-06-15 10:00:00,17.77,17.77,17.75,17.75,30400.0,11.4316,11.4316,11.4188,11.4188,30400.0
2006-06-15 10:05:00,17.75,17.78,17.75,17.78,413200.0,11.4188,11.4381,11.4188,11.4381,413200.0
2006-06-15 10:10:00,17.77,17.79,17.76,17.77,11200.0,11.4316,11.4445,11.4252,11.4316,11200.0
2006-06-15 10:15:00,17.77,17.79,17.73,17.79,15000.0,11.4316,11.4445,11.4059,11.4445,15000.0
2006-06-15 10:20:00,17.82,17.82,17.78,17.78,7000.0,11.4638,11.4638,11.4381,11.4381,7000.0
2006-06-15 10:25:00,17.79,17.8,17.78,17.79,84000.0,11.4445,11.4509,11.4381,11.4445,84000.0
2006-06-15 10:30:00,17.78,17.78,17.74,17.74,14600.0,11.4381,11.4381,11.4123,11.4123,14600.0
2006-06-15 10:35:00,17.74,17.76,17.74,17.74,32600.0,11.4123,11.4252,11.4123,11.4123,32600.0
2006-06-15 10:40:00,17.74,17.74,17.73,17.74,4200.0,11.4123,11.4123,11.4059,11.4123,4200.0
2006-06-15 10:45:00,17.74,17.75,17.72,17.73,12000.0,11.4123,11.4188,11.3995,11.4059,12000.0
2006-06-15 10:50:00,17.74,17.74,17.71,17.71,10200.0,11.4123,11.4123,11.393,11.393,10200.0
2006-06-15 10:55:00,17.71,17.72,17.68,17.71,14400.0,11.393,11.3995,11.3737,11.393,14400.0
2006-06-15 11:00:00,17.7,17.75,17.7,17.74,10200.0,11.3866,11.4188,11.3866,11.4123,10200.0
2006-06-15 11:05:00,17.74,17.74,17.72,17.72,10600.0,11.4123,11.4123,11.3995,11.3995,10600.0
2006-06-15 11:10:00,17.73,17.73,17.71,17.73,9400.0,11.4059,11.4059,11.393,11.4059,9400.0
2006-06-15 11:15:00,17.73,17.75,17.73,17.74,8000.0,11.4059,11.4188,11.4059,11.4123,8000.0
2006-06-15 11:20:00,17.75,17.77,17.73,17.77,16600.0,11.4188,11.4316,11.4059,11.4316,16600.0
2006-06-15 11:25:00,17.77,17.77,17.75,17.76,13000.0,11.4316,11.4316,11.4188,11.4252,13000.0
2006-06-15 11:30:00,17.76,17.77,17.75,17.75,7000.0,11.4252,11.4316,11.4188,11.4188,7000.0
2006-06-15 11:35:00,17.75,17.75,17.75,17.75,9000.0,11.4188,11.4188,11.4188,11.4188,9000.0
2006-06-15 11:40:00,17.75,17.75,17.75,17.75,17000.0,11.4188,11.4188,11.4188,11.4188,17000.0
2006-06-15 11:45:00,17.75,17.75,17.75,17.75,10000.0,11.4188,11.4188,11.4188,11.4188,10000.0
2006-06-15 11:50:00,17.75,17.79,17.75,17.78,8800.0,11.4188,11.4445,11.4188,11.4381,8800.0
2006-06-15 11:55:00,17.78,17.78,17.77,17.78,600.0,11.4381,11.4381,11.4316,11.4381,600.0
2006-06-15 12:00:00,17.77,17.77,17.75,17.75,4200.0,11.4316,11.4316,11.4188,11.4188,4200.0
2006-06-15 12:05:00,17.75,17.76,17.75,17.76,3800.0,11.4188,11.4252,11.4188,11.4252,3800.0
2006-06-15 12:10:00,17.76,17.77,17.76,17.76,4400.0,11.4252,11.4316,11.4252,11.4252,4400.0
2006-06-15 12:15:00,17.77,17.77,17.77,17.77,6200.0,11.4316,11.4316,11.4316,11.4316,6200.0
2006-06-15 12:20:00,17.78,17.79,17.78,17.79,4400.0,11.4381,11.4445,11.4381,11.4445,4400.0
2006-06-15 12:25:00,17.79,17.8,17.79,17.8,2600.0,11.4445,11.4509,11.4445,11.4509,2600.0
2006-06-15 12:30:00,17.8,17.81,17.79,17.81,3800.0,11.4509,11.4574,11.4445,11.4574,3800.0
2006-06-15 12:35:00,17.8,17.8,17.8,17.8,1400.0,11.4509,11.4509,11.4509,11.4509,1400.0
2006-06-15 12:40:00,17.81,17.81,17.78,17.79,6000.0,11.4574,11.4574,11.4381,11.4445,6000.0
2006-06-15 12:45:00,17.79,17.8,17.79,17.8,1400.0,11.4445,11.4509,11.4445,11.4509,1400.0
2006-06-15 12:50:00,17.8,17.8,17.79,17.79,4000.0,11.4509,11.4509,11.4445,11.4445,4000.0
2006-06-15 12:55:00,17.8,17.8,17.77,17.78,9400.0,11.4509,11.4509,11.4316,11.4381,9400.0
2006-06-15 13:00:00,17.78,17.79,17.78,17.78,2800.0,11.4381,11.4445,11.4381,11.4381,2800.0
2006-06-15 13:05:00,17.78,17.78,17.77,17.78,8600.0,11.4381,11.4381,11.4316,11.4381,8600.0
2006-06-15 13:10:00,17.78,17.81,17.78,17.81,10200.0,11.4381,11.4574,11.4381,11.4574,10200.0
2006-06-15 13:15:00,17.82,17.82,17.81,17.81,2800.0,11.4638,11.4638,11.4574,11.4574,2800.0
2006-06-15 13:20:00,17.81,17.81,17.81,17.81,4800.0,11.4574,11.4574,11.4574,11.4574,4800.0
2006-06-15 13:25:00,17.81,17.82,17.81,17.81,2000.0,11.4574,11.4638,11.4574,11.4574,2000.0
2006-06-15 13:30:00,17.8,17.8,17.79,17.8,11600.0,11.4509,11.4509,11.4445,11.4509,11600.0
2006-06-15 13:35:00,17.8,17.84,17.8,17.84,22200.0,11.4509,11.4767,11.4509,11.4767,22200.0
2006-06-15 13:40:00,17.83,17.84,17.83,17.83,7200.0,11.4702,11.4767,11.4702,11.4702,7200.0
2006-06-15 13:45:00,17.83,17.88,17.8,17.88,10400.0,11.4702,11.5024,11.4509,11.5024,10400.0
2006-06-15 13:50:00,17.88,17.89,17.86,17.87,7800.0,11.5024,11.5088,11.4895,11.496,7800.0
2006-06-15 13:55:00,17.87,17.92,17.83,17.92,51800.0,11.496,11.5281,11.4702,11.5281,51800.0
2006-06-15 14:00:00,17.92,18.0,17.92,18.0,27400.0,11.5281,11.5796,11.5281,11.5796,27400.0
2006-06-15 14:05:00,18.0,18.0,17.97,17.98,22400.0,11.5796,11.5796,11.5603,11.5667,22400.0
2006-06-15 14:10:00,17.96,17.96,17.94,17.95,6800.0,11.5539,11.5539,11.541,11.5474,6800.0
2006-06-15 14:15:00,17.96,18.0,17.95,17.99,12200.0,11.5539,11.5796,11.5474,11.5732,12200.0
2006-06-15 14:20:00,17.99,18.03,17.96,17.97,15200.0,11.5732,11.5989,11.5539,11.5603,15200.0
2006-06-15 14:25:00,18.08,18.08,18.02,18.04,73200.0,11.6311,11.6311,11.5925,11.6053,73200.0
2006-06-15 14:30:00,18.04,18.05,18.02,18.04,24400.0,11.6053,11.6118,11.5925,11.6053,24400.0
2006-06-15 14:35:00,18.04,18.08,18.02,18.08,10800.0,11.6053,11.6311,11.5925,11.6311,10800.0
2006-06-15 14:40:00,18.08,18.14,18.06,18.12,70200.0,11.6311,11.6697,11.6182,11.6568,70200.0
2006-06-15 14:45:00,18.11,18.17,18.08,18.1,27400.0,11.6504,11.689,11.6311,11.6439,27400.0
2006-06-15 14:50:00,18.1,18.16,18.09,18.14,38600.0,11.6439,11.6825,11.6375,11.6697,38600.0
2006-06-15 14:55:00,18.18,18.18,18.08,18.15,54800.0,11.6954,11.6954,11.6311,11.6761,54800.0
2006-06-15 15:00:00,18.15,18.15,18.11,18.11,16200.0,11.6761,11.6761,11.6504,11.6504,16200.0
2006-06-15 15:05:00,18.11,18.12,18.1,18.1,44600.0,11.6504,11.6568,11.6439,11.6439,44600.0
2006-06-15 15:10:00,18.11,18.15,18.1,18.14,36400.0,11.6504,11.6761,11.6439,11.6697,36400.0
2006-06-15 15:15:00,18.14,18.15,18.13,18.14,19800.0,11.6697,11.6761,11.6632,11.6697,19800.0
2006-06-15 15:20:00,18.14,18.18,18.13,18.16,21400.0,11.6697,11.6954,11.6632,11.6825,21400.0
2006-06-15 15:25:00,18.16,18.18,18.15,18.18,19000.0,11.6825,11.6954,11.6761,11.6954,19000.0
2006-06-15 15:30:00,18.18,18.24,18.18,18.22,38400.0,11.6954,11.734,11.6954,11.7211,38400.0
2006-06-15 15:35:00,18.22,18.23,18.21,18.21,31200.0,11.7211,11.7276,11.7147,11.7147,31200.0
2006-06-15 15:40:00,18.22,18.27,18.22,18.27,40400.0,11.7211,11.7533,11.7211,11.7533,40400.0
2006-06-15 15:45:00,18.26,18.28,18.26,18.26,48600.0,11.7469,11.7597,11.7469,11.7469,48600.0
2006-06-15 15:50:00,18.26,18.26,18.22,18.22,46200.0,11.7469,11.7469,11.7211,11.7211,46200.0
2006-06-15 15:55:00,18.22,18.23,18.19,18.21,48200.0,11.7211,11.7276,11.7018,11.7147,48200.0
2006-06-16 09:30:00,18.3,18.3,18.28,18.28,164000.0,11.7726,11.7726,11.7597,11.7597,164000.0
2006-06-16 09:35:00,18.28,18.33,18.23,18.31,30800.0,11.7597,11.7919,11.7276,11.779,30800.0
2006-06-16 09:40:00,18.32,18.32,18.18,18.19,18400.0,11.7855,11.7855,11.6954,11.7018,18400.0
2006-06-16 09:45:00,18.17,18.24,18.15,18.22,21400.0,11.689,11.734,11.6761,11.7211,21400.0
2006-06-16 09:50:00,18.23,18.31,18.23,18.28,57600.0,11.7276,11.779,11.7276,11.7597,57600.0
2006-06-16 09:55:00,18.28,18.33,18.27,18.33,34800.0,11.7597,11.7919,11.7533,11.7919,34800.0
2006-06-16 10:00:00,18.33,18.33,18.26,18.29,61200.0,11.7919,11.7919,11.7469,11.7662,61200.0
2006-06-16 10:05:00,18.29,18.31,18.27,18.27,32000.0,11.7662,11.779,11.7533,11.7533,32000.0
2006-06-16 10:10:00,18.25,18.29,18.24,18.27,23400.0,11.7404,11.7662,11.734,11.7533,23400.0
2006-06-16 10:15:00,18.27,18.3,18.26,18.27,24400.0,11.7533,11.7726,11.7469,11.7533,24400.0
2006-06-16 10:20:00,18.27,18.29,18.24,18.25,53000.0,11.7533,11.7662,11.734,11.7404,53000.0
2006-06-16 10:25:00,18.25,18.28,18.23,18.27,33400.0,11.7404,11.7597,11.7276,11.7533,33400.0
2006-06-16 10:30:00,18.24,18.27,18.23,18.23,6200.0,11.734,11.7533,11.7276,11.7276,6200.0
2006-06-16 10:35:00,18.23,18.29,18.23,18.29,24800.0,11.7276,11.7662,11.7276,11.7662,24800.0
2006-06-16 10:40:00,18.26,18.27,18.22,18.22,27200.0,11.7469,11.7533,11.7211,11.7211,27200.0
2006-06-16 10:45:00,18.23,18.23,18.16,18.18,24200.0,11.7276,11.7276,11.6825,11.6954,24200.0
2006-06-16 10:50:00,18.18,18.27,18.18,18.27,26800.0,11.6954,11.7533,11.6954,11.7533,26800.0
2006-06-16 10:55:00,18.25,18.28,18.2,18.24,30000.0,11.7404,11.7597,11.7083,11.734,30000.0
2006-06-16 11:00:00,18.24,18.25,18.18,18.18,15600.0,11.734,11.7404,11.6954,11.6954,15600.0
2006-06-16 11:05:00,18.17,18.24,18.17,18.24,16800.0,11.689,11.734,11.689,11.734,16800.0
2006-06-16 11:10:00,18.23,18.23,18.2,18.2,3200.0,11.7276,11.7276,11.7083,11.7083,3200.0
2006-06-16 11:15:00,18.2,18.2,18.14,18.14,4800.0,11.7083,11.7083,11.6697,11.6697,4800.0
2006-06-16 11:20:00,18.13,18.13,18.08,18.08,2600.0,11.6632,11.6632,11.6311,11.6311,2600.0
2006-06-16 11:25:00,18.07,18.11,18.04,18.1,23600.0,11.6246,11.6504,11.6053,11.6439,23600.0
2006-06-16 11:30:00,18.08,18.1,18.06,18.08,8800.0,11.6311,11.6439,11.6182,11.6311,8800.0
2006-06-16 11:35:00,18.06,18.1,18.06,18.1,7000.0,11.6182,11.6439,11.6182,11.6439,7000.0
2006-06-16 11:40:00,18.08,18.08,18.02,18.04,8600.0,11.6311,11.6311,11.5925,11.6053,8600.0
2006-06-16 11:45:00,18.04,18.08,18.04,18.04,18600.0,11.6053,11.6311,11.6053,11.6053,18600.0
2006-06-16 11:50:00,18.08,18.1,18.06,18.08,10200.0,11.6311,11.6439,11.6182,11.6311,10200.0
2006-06-16 11:55:00,18.08,18.11,18.07,18.08,93200.0,11.6311,11.6504,11.6246,11.6311,93200.0
2006-06-16 12:00:00,18.08,18.11,18.08,18.11,37200.0,11.6311,11.6504,11.6311,11.6504,37200.0
2006-06-16 12:05:00,18.11,18.13,18.11,18.11,6600.0,11.6504,11.6632,11.6504,11.6504,6600.0
2006-06-16 12:10:00,18.13,18.14,18.1,18.11,14000.0,11.6632,11.6697,11.6439,11.6504,14000.0
2006-06-16 12:15:00,18.11,18.13,18.09,18.09,13200.0,11.6504,11.6632,11.6375,11.6375,13200.0
2006-06-16 12:20:00,18.1,18.11,18.09,18.1,12800.0,11.6439,11.6504,11.6375,11.6439,12800.0
2006-06-16 12:25:00,18.1,18.11,18.09,18.11,12200.0,11.6439,11.6504,11.6375,11.6504,12200.0
2006-06-16 12:30:00,18.1,18.13,18.09,18.09,9200.0,11.6439,11.6632,11.6375,11.6375,9200.0
2006-06-16 12:35:00,18.08,18.09,18.05,18.07,8800.0,11.6311,11.6375,11.6118,11.6246,8800.0
2006-06-16 12:40:00,18.07,18.09,18.05,18.08,13600.0,11.6246,11.6375,11.6118,11.6311,13600.0
2006-06-16 12:45:00,18.07,18.08,18.07,18.07,11400.0,11.6246,11.6311,11.6246,11.6246,11400.0
2006-06-16 12:50:00,18.05,18.05,18.02,18.02,10000.0,11.6118,11.6118,11.5925,11.5925,10000.0
2006-06-16 12:55:00,18.02,18.04,18.0,18.02,11800.0,11.5925,11.6053,11.5796,11.5925,11800.0
2006-06-16 13:00:00,18.02,18.03,18.0,18.03,4000.0,11.5925,11.5989,11.5796,11.5989,4000.0
2006-06-16 13:05:00,18.02,18.02,17.98,17.99,3800.0,11.5925,11.5925,11.5667,11.5732,3800.0
2006-06-16 13:10:00,17.99,17.99,17.97,17.98,3800.0,11.5732,11.5732,11.5603,11.5667,3800.0
2006-06-16 13:15:00,17.98,17.98,17.95,17.97,10200.0,11.5667,11.5667,11.5474,11.5603,10200.0
2006-06-16 13:20:00,17.97,18.02,17.96,18.02,13000.0,11.5603,11.5925,11.5539,11.5925,13000.0
2006-06-16 13:25:00,18.01,18.07,18.01,18.07,10800.0,11.586,11.6246,11.586,11.6246,10800.0
2006-06-16 13:30:00,18.05,18.06,18.0,18.0,9200.0,11.6118,11.6182,11.5796,11.5796,9200.0
2006-06-16 13:35:00,18.0,18.04,18.0,18.0,10000.0,11.5796,11.6053,11.5796,11.5796,10000.0
2006-06-16 13:40:00,17.99,18.03,17.98,18.0,19400.0,11.5732,11.5989,11.5667,11.5796,19400.0
2006-06-16 13:45:00,17.99,18.0,17.99,18.0,2000.0,11.5732,11.5796,11.5732,11.5796,2000.0
2006-06-16 13:50:00,18.01,18.02,18.0,18.02,3000.0,11.586,11.5925,11.5796,11.5925,3000.0
2006-06-16 13:55:00,18.01,18.02,18.01,18.02,4200.0,11.586,11.5925,11.586,11.5925,4200.0
2006-06-16 14:00:00,18.01,18.03,18.0,18.0,7600.0,11.586,11.5989,11.5796,11.5796,7600.0
2006-06-16 14:05:00,18.0,18.02,18.0,18.0,7600.0,11.5796,11.5925,11.5796,11.5796,7600.0
2006-06-16 14:10:00,18.0,18.04,18.0,18.03,19600.0,11.5796,11.6053,11.5796,11.5989,19600.0
2006-06-16 14:15:00,18.03,18.06,18.03,18.03,14200.0,11.5989,11.6182,11.5989,11.5989,14200.0
2006-06-16 14:20:00,18.03,18.05,18.03,18.05,19400.0,11.5989,11.6118,11.5989,11.6118,19400.0
2006-06-16 14:25:00,18.05,18.05,18.0,18.02,14000.0,11.6118,11.6118,11.5796,11.5925,14000.0
2006-06-16 14:30:00,18.02,18.03,18.02,18.03,6800.0,11.5925,11.5989,11.5925,11.5989,6800.0
2006-06-16 14:35:00,18.03,18.03,18.02,18.02,16000.0,11.5989,11.5989,11.5925,11.5925,16000.0
2006-06-16 14:40:00,18.03,18.06,18.03,18.06,25400.0,11.5989,11.6182,11.5989,11.6182,25400.0
2006-06-16 14:45:00,18.07,18.07,18.05,18.05,11400.0,11.6246,11.6246,11.6118,11.6118,11400.0
2006-06-16 14:50:00,18.05,18.06,18.03,18.06,18200.0,11.6118,11.6182,11.5989,11.6182,18200.0
2006-06-16 14:55:00,18.05,18.08,18.05,18.05,17000.0,11.6118,11.6311,11.6118,11.6118,17000.0
2006-06-16 15:00:00,18.06,18.08,18.06,18.08,22200.0,11.6182,11.6311,11.6182,11.6311,22200.0
2006-06-16 15:05:00,18.07,18.08,18.04,18.04,10200.0,11.6246,11.6311,11.6053,11.6053,10200.0
2006-06-16 15:10:00,18.04,18.04,18.03,18.03,35200.0,11.6053,11.6053,11.5989,11.5989,35200.0
2006-06-16 15:15:00,18.03,18.05,18.0,18.05,45400.0,11.5989,11.6118,11.5796,11.6118,45400.0
2006-06-16 15:20:00,18.06,18.1,18.06,18.06,18000.0,11.6182,11.6439,11.6182,11.6182,18000.0
2006-06-16 15:25:00,18.06,18.06,18.04,18.04,7600.0,11.6182,11.6182,11.6053,11.6053,7600.0
2006-06-16 15:30:00,18.04,18.04,18.03,18.04,18000.0,11.6053,11.6053,11.5989,11.6053,18000.0
2006-06-16 15:35:00,18.04,18.04,18.0,18.02,15800.0,11.6053,11.6053,11.5796,11.5925,15800.0
2006-06-16 15:40:00,18.02,18.02,17.99,17.99,6600.0,11.5925,11.5925,11.5732,11.5732,6600.0
2006-06-16 15:45:00,17.99,18.03,17.99,18.02,33000.0,11.5732,11.5989,11.5732,11.5925,33000.0
2006-06-16 15:50:00,18.02,18.02,17.97,17.99,59200.0,11.5925,11.5925,11.5603,11.5732,59200.0
2006-06-16 15:55:00,18.0,18.03,18.0,18.02,53000.0,11.5796,11.5989,11.5796,11.5925,53000.0
2006-06-19 09:30:00,18.02,18.02,17.92,17.97,33000.0,11.5925,11.5925,11.5281,11.5603,33000.0
2006-06-19 09:35:00,17.98,18.0,17.92,17.96,17600.0,11.5667,11.5796,11.5281,11.5539,17600.0
2006-06-19 09:40:00,17.94,17.94,17.88,17.88,7000.0,11.541,11.541,11.5024,11.5024,7000.0
2006-06-19 09:45:00,17.85,17.85,17.71,17.77,25200.0,11.4831,11.4831,11.393,11.4316,25200.0
2006-06-19 09:50:00,17.77,17.92,17.77,17.9,19200.0,11.4316,11.5281,11.4316,11.5153,19200.0
2006-06-19 09:55:00,17.9,17.92,17.77,17.83,19000.0,11.5153,11.5281,11.4316,11.4702,19000.0
2006-06-19 10:00:00,17.83,17.84,17.75,17.78,45000.0,11.4702,11.4767,11.4188,11.4381,45000.0
2006-06-19 10:05:00,17.78,17.81,17.75,17.77,40200.0,11.4381,11.4574,11.4188,11.4316,40200.0
2006-06-19 10:10:00,17.77,17.79,17.72,17.76,24600.0,11.4316,11.4445,11.3995,11.4252,24600.0
2006-06-19 10:15:00,17.75,17.79,17.68,17.68,24200.0,11.4188,11.4445,11.3737,11.3737,24200.0
2006-06-19 10:20:00,17.68,17.73,17.61,17.62,47200.0,11.3737,11.4059,11.3287,11.3351,47200.0
2006-06-19 10:25:00,17.64,17.66,17.62,17.64,24600.0,11.348,11.3609,11.3351,11.348,24600.0
2006-06-19 10:30:00,17.64,17.7,17.63,17.68,32000.0,11.348,11.3866,11.3416,11.3737,32000.0
2006-06-19 10:35:00,17.65,17.73,17.64,17.73,19000.0,11.3544,11.4059,11.348,11.4059,19000.0
2006-06-19 10:40:00,17.72,17.72,17.69,17.72,13000.0,11.3995,11.3995,11.3802,11.3995,13000.0
2006-06-19 10:45:00,17.7,17.72,17.7,17.71,16000.0,11.3866,11.3995,11.3866,11.393,16000.0
2006-06-19 10:50:00,17.71,17.75,17.71,17.75,23400.0,11.393,11.4188,11.393,11.4188,23400.0
2006-06-19 10:55:00,17.75,17.8,17.72,17.77,26600.0,11.4188,11.4509,11.3995,11.4316,26600.0
2006-06-19 11:00:00,17.77,17.8,17.73,17.78,31800.0,11.4316,11.4509,11.4059,11.4381,31800.0
2006-06-19 11:05:00,17.78,17.78,17.71,17.73,23200.0,11.4381,11.4381,11.393,11.4059,23200.0
2006-06-19 11:10:00,17.71,17.75,17.71,17.74,71400.0,11.393,11.4188,11.393,11.4123,71400.0
2006-06-19 11:15:00,17.74,17.75,17.73,17.75,29800.0,11.4123,11.4188,11.4059,11.4188,29800.0
2006-06-19 11:20:00,17.75,17.75,17.72,17.72,25800.0,11.4188,11.4188,11.3995,11.3995,25800.0
2006-06-19 11:25:00,17.72,17.75,17.71,17.75,31600.0,11.3995,11.4188,11.393,11.4188,31600.0
2006-06-19 11:30:00,17.75,17.75,17.71,17.71,9600.0,11.4188,11.4188,11.393,11.393,9600.0
2006-06-19 11:35:00,17.7,17.74,17.69,17.72,23400.0,11.3866,11.4123,11.3802,11.3995,23400.0
2006-06-19 11:40:00,17.72,17.75,17.72,17.75,23800.0,11.3995,11.4188,11.3995,11.4188,23800.0
2006-06-19 11:45:00,17.74,17.75,17.74,17.75,17400.0,11.4123,11.4188,11.4123,11.4188,17400.0
2006-06-19 11:50:00,17.75,17.75,17.71,17.72,17000.0,11.4188,11.4188,11.393,11.3995,17000.0
2006-06-19 11:55:00,17.72,17.75,17.72,17.75,11000.0,11.3995,11.4188,11.3995,11.4188,11000.0
2006-06-19 12:00:00,17.73,17.78,17.73,17.75,44000.0,11.4059,11.4381,11.4059,11.4188,44000.0
2006-06-19 12:05:00,17.75,17.75,17.73,17.74,14600.0,11.4188,11.4188,11.4059,11.4123,14600.0
2006-06-19 12:10:00,17.74,17.74,17.68,17.68,4800.0,11.4123,11.4123,11.3737,11.3737,4800.0
2006-06-19 12:15:00,17.7,17.7,17.68,17.68,5200.0,11.3866,11.3866,11.3737,11.3737,5200.0
2006-06-19 12:20:00,17.67,17.68,17.65,17.66,13200.0,11.3673,11.3737,11.3544,11.3609,13200.0
2006-06-19 12:25:00,17.66,17.66,17.64,17.65,12000.0,11.3609,11.3609,11.348,11.3544,12000.0
2006-06-19 12:30:00,17.64,17.66,17.64,17.64,11000.0,11.348,11.3609,11.348,11.348,11000.0
2006-06-19 12:35:00,17.65,17.65,17.64,17.65,13800.0,11.3544,11.3544,11.348,11.3544,13800.0
2006-06-19 12:40:00,17.65,17.66,17.62,17.63,21400.0,11.3544,11.3609,11.3351,11.3416,21400.0
2006-06-19 12:45:00,17.62,17.63,17.62,17.63,11200.0,11.3351,11.3416,11.3351,11.3416,11200.0
2006-06-19 12:50:00,17.63,17.63,17.61,17.61,6800.0,11.3416,11.3416,11.3287,11.3287,6800.0
2006-06-19 12:55:00,17.61,17.61,17.6,17.61,7400.0,11.3287,11.3287,11.3223,11.3287,7400.0
2006-06-19 13:00:00,17.61,17.61,17.58,17.58,9000.0,11.3287,11.3287,11.3094,11.3094,9000.0
2006-06-19 13:05:00,17.58,17.59,17.55,17.59,18000.0,11.3094,11.3158,11.2901,11.3158,18000.0
2006-06-19 13:10:00,17.58,17.58,17.49,17.54,45200.0,11.3094,11.3094,11.2515,11.2837,45200.0
2006-06-19 13:15:00,17.54,17.58,17.53,17.54,19800.0,11.2837,11.3094,11.2772,11.2837,19800.0
2006-06-19 13:20:00,17.53,17.54,17.5,17.52,21000.0,11.2772,11.2837,11.2579,11.2708,21000.0
2006-06-19 13:25:00,17.53,17.53,17.5,17.52,9200.0,11.2772,11.2772,11.2579,11.2708,9200.0
2006-06-19 13:30:00,17.52,17.53,17.5,17.5,22200.0,11.2708,11.2772,11.2579,11.2579,22200.0
2006-06-19 13:35:00,17.5,17.5,17.48,17.49,58000.0,11.2579,11.2579,11.2451,11.2515,58000.0
2006-06-19 13:40:00,17.49,17.52,17.48,17.52,37600.0,11.2515,11.2708,11.2451,11.2708,37600.0
2006-06-19 13:45:00,17.53,17.56,17.52,17.54,25600.0,11.2772,11.2965,11.2708,11.2837,25600.0
2006-06-19 13:50:00,17.54,17.55,17.5,17.5,44000.0,11.2837,11.2901,11.2579,11.2579,44000.0
2006-06-19 13:55:00,17.51,17.55,17.51,17.54,7200.0,11.2644,11.2901,11.2644,11.2837,7200.0
2006-06-19 14:00:00,17.53,17.54,17.5,17.52,36200.0,11.2772,11.2837,11.2579,11.2708,36200.0
2006-06-19 14:05:00,17.53,17.53,17.5,17.5,28600.0,11.2772,11.2772,11.2579,11.2579,28600.0
2006-06-19 14:10:00,17.5,17.52,17.49,17.52,27000.0,11.2579,11.2708,11.2515,11.2708,27000.0
2006-06-19 14:15:00,17.53,17.53,17.51,17.51,17800.0,11.2772,11.2772,11.2644,11.2644,17800.0
2006-06-19 14:20:00,17.52,17.52,17.46,17.47,10200.0,11.2708,11.2708,11.2322,11.2386,10200.0
2006-06-19 14:25:00,17.46,17.47,17.45,17.46,16800.0,11.2322,11.2386,11.2258,11.2322,16800.0
2006-06-19 14:30:00,17.47,17.47,17.43,17.44,10200.0,11.2386,11.2386,11.2129,11.2193,10200.0
2006-06-19 14:35:00,17.46,17.49,17.43,17.49,14800.0,11.2322,11.2515,11.2129,11.2515,14800.0
2006-06-19 14:40:00,17.49,17.49,17.44,17.44,30400.0,11.2515,11.2515,11.2193,11.2193,30400.0
2006-06-19 14:45:00,17.45,17.48,17.44,17.47,11400.0,11.2258,11.2451,11.2193,11.2386,11400.0
2006-06-19 14:50:00,17.46,17.5,17.45,17.49,28000.0,11.2322,11.2579,11.2258,11.2515,28000.0
2006-06-19 14:55:00,17.49,17.5,17.49,17.49,17000.0,11.2515,11.2579,11.2515,11.2515,17000.0
2006-06-19 15:00:00,17.49,17.5,17.49,17.5,13800.0,11.2515,11.2579,11.2515,11.2579,13800.0
2006-06-19 15:05:00,17.5,17.51,17.5,17.5,53200.0,11.2579,11.2644,11.2579,11.2579,53200.0
2006-06-19 15:10:00,17.5,17.5,17.49,17.5,68400.0,11.2579,11.2579,11.2515,11.2579,68400.0
2006-06-19 15:15:00,17.5,17.5,17.49,17.49,95000.0,11.2579,11.2579,11.2515,11.2515,95000.0
2006-06-19 15:20:00,17.48,17.53,17.48,17.52,32800.0,11.2451,11.2772,11.2451,11.2708,32800.0
2006-06-19 15:25:00,17.51,17.57,17.5,17.57,10000.0,11.2644,11.303,11.2579,11.303,10000.0
2006-06-19 15:30:00,17.55,17.57,17.55,17.56,10600.0,11.2901,11.303,11.2901,11.2965,10600.0
2006-06-19 15:35:00,17.56,17.58,17.54,17.54,32000.0,11.2965,11.3094,11.2837,11.2837,32000.0
2006-06-19 15:40:00,17.53,17.53,17.5,17.5,23400.0,11.2772,11.2772,11.2579,11.2579,23400.0
2006-06-19 15:45:00,17.5,17.5,17.5,17.5,110600.0,11.2579,11.2579,11.2579,11.2579,110600.0
2006-06-19 15:50:00,17.5,17.53,17.48,17.48,26200.0,11.2579,11.2772,11.2451,11.2451,26200.0
2006-06-19 15:55:00,17.48,17.49,17.47,17.48,55600.0,11.2451,11.2515,11.2386,11.2451,55600.0
2006-06-20 09:30:00,17.6,17.65,17.55,17.56,31400.0,11.3223,11.3544,11.2901,11.2965,31400.0
2006-06-20 09:35:00,17.55,17.63,17.55,17.62,47000.0,11.2901,11.3416,11.2901,11.3351,47000.0
2006-06-20 09:40:00,17.62,17.63,17.54,17.57,19800.0,11.3351,11.3416,11.2837,11.303,19800.0
2006-06-20 09:45:00,17.58,17.63,17.55,17.55,34200.0,11.3094,11.3416,11.2901,11.2901,34200.0
2006-06-20 09:50:00,17.53,17.56,17.53,17.56,11800.0,11.2772,11.2965,11.2772,11.2965,11800.0
2006-06-20 09:55:00,17.54,17.55,17.53,17.54,8400.0,11.2837,11.2901,11.2772,11.2837,8400.0
2006-06-20 10:00:00,17.53,17.56,17.52,17.53,13200.0,11.2772,11.2965,11.2708,11.2772,13200.0
2006-06-20 10:05:00,17.53,17.55,17.51,17.52,31400.0,11.2772,11.2901,11.2644,11.2708,31400.0
2006-06-20 10:10:00,17.5,17.52,17.48,17.48,10600.0,11.2579,11.2708,11.2451,11.2451,10600.0
2006-06-20 10:15:00,17.5,17.53,17.48,17.48,18000.0,11.2579,11.2772,11.2451,11.2451,18000.0
2006-06-20 10:20:00,17.49,17.5,17.43,17.49,12200.0,11.2515,11.2579,11.2129,11.2515,12200.0
2006-06-20 10:25:00,17.49,17.54,17.47,17.5,7600.0,11.2515,11.2837,11.2386,11.2579,7600.0
2006-06-20 10:30:00,17.51,17.58,17.51,17.56,18400.0,11.2644,11.3094,11.2644,11.2965,18400.0
2006-06-20 10:35:00,17.57,17.6,17.56,17.6,14000.0,11.303,11.3223,11.2965,11.3223,14000.0
2006-06-20 10:40:00,17.6,17.6,17.55,17.56,10400.0,11.3223,11.3223,11.2901,11.2965,10400.0
2006-06-20 10:45:00,17.56,17.56,17.5,17.52,11600.0,11.2965,11.2965,11.2579,11.2708,11600.0
2006-06-20 10:50:00,17.53,17.57,17.53,17.55,9800.0,11.2772,11.303,11.2772,11.2901,9800.0
2006-06-20 10:55:00,17.55,17.55,17.55,17.55,2800.0,11.2901,11.2901,11.2901,11.2901,2800.0
2006-06-20 11:00:00,17.55,17.6,17.55,17.59,12400.0,11.2901,11.3223,11.2901,11.3158,12400.0
2006-06-20 11:05:00,17.6,17.6,17.58,17.6,19800.0,11.3223,11.3223,11.3094,11.3223,19800.0
2006-06-20 11:10:00,17.6,17.61,17.58,17.59,16000.0,11.3223,11.3287,11.3094,11.3158,16000.0
2006-06-20 11:15:00,17.59,17.6,17.58,17.59,13200.0,11.3158,11.3223,11.3094,11.3158,13200.0
2006-06-20 11:20:00,17.59,17.62,17.58,17.62,10800.0,11.3158,11.3351,11.3094,11.3351,10800.0
2006-06-20 11:25:00,17.62,17.64,17.62,17.64,12400.0,11.3351,11.348,11.3351,11.348,12400.0
2006-06-20 11:30:00,17.64,17.67,17.63,17.63,7800.0,11.348,11.3673,11.3416,11.3416,7800.0
2006-06-20 11:35:00,17.61,17.64,17.61,17.63,11200.0,11.3287,11.348,11.3287,11.3416,11200.0
2006-06-20 11:40:00,17.63,17.63,17.6,17.6,10200.0,11.3416,11.3416,11.3223,11.3223,10200.0
2006-06-20 11:45:00,17.6,17.6,17.56,17.56,13000.0,11.3223,11.3223,11.2965,11.2965,13000.0
2006-06-20 11:50:00,17.56,17.57,17.55,17.57,14800.0,11.2965,11.303,11.2901,11.303,14800.0
2006-06-20 11:55:00,17.57,17.57,17.57,17.57,4000.0,11.303,11.303,11.303,11.303,4000.0
2006-06-20 12:00:00,17.58,17.6,17.57,17.57,141400.0,11.3094,11.3223,11.303,11.303,141400.0
2006-06-20 12:05:00,17.56,17.56,17.55,17.55,6000.0,11.2965,11.2965,11.2901,11.2901,6000.0
2006-06-20 12:10:00,17.55,17.55,17.55,17.55,1000.0,11.2901,11.2901,11.2901,11.2901,1000.0
2006-06-20 12:15:00,17.55,17.55,17.54,17.54,1400.0,11.2901,11.2901,11.2837,11.2837,1400.0
2006-06-20 12:20:00,17.54,17.54,17.54,17.54,11000.0,11.2837,11.2837,11.2837,11.2837,11000.0
2006-06-20 12:25:00,17.54,17.54,17.53,17.53,8600.0,11.2837,11.2837,11.2772,11.2772,8600.0
2006-06-20 12:30:00,17.53,17.53,17.52,17.53,1800.0,11.2772,11.2772,11.2708,11.2772,1800.0
2006-06-20 12:35:00,17.51,17.51,17.48,17.49,21800.0,11.2644,11.2644,11.2451,11.2515,21800.0
2006-06-20 12:40:00,17.49,17.52,17.49,17.52,12000.0,11.2515,11.2708,11.2515,11.2708,12000.0
2006-06-20 12:45:00,17.52,17.57,17.52,17.57,34000.0,11.2708,11.303,11.2708,11.303,34000.0
2006-06-20 12:50:00,17.56,17.56,17.52,17.53,7600.0,11.2965,11.2965,11.2708,11.2772,7600.0
2006-06-20 12:55:00,17.54,17.55,17.54,17.54,18000.0,11.2837,11.2901,11.2837,11.2837,18000.0
2006-06-20 13:00:00,17.54,17.56,17.54,17.56,4600.0,11.2837,11.2965,11.2837,11.2965,4600.0
2006-06-20 13:05:00,17.57,17.57,17.56,17.56,4200.0,11.303,11.303,11.2965,11.2965,4200.0
2006-06-20 13:10:00,17.56,17.56,17.55,17.55,4200.0,11.2965,11.2965,11.2901,11.2901,4200.0
2006-06-20 13:15:00,17.55,17.55,17.55,17.55,5000.0,11.2901,11.2901,11.2901,11.2901,5000.0
2006-06-20 13:20:00,17.55,17.55,17.54,17.54,2800.0,11.2901,11.2901,11.2837,11.2837,2800.0
2006-06-20 13:25:00,17.53,17.54,17.53,17.54,1200.0,11.2772,11.2837,11.2772,11.2837,1200.0
2006-06-20 13:30:00,17.52,17.52,17.5,17.5,14200.0,11.2708,11.2708,11.2579,11.2579,14200.0
2006-06-20 13:35:00,17.5,17.52,17.5,17.5,11600.0,11.2579,11.2708,11.2579,11.2579,11600.0
2006-06-20 13:40:00,17.5,17.57,17.5,17.57,9400.0,11.2579,11.303,11.2579,11.303,9400.0
2006-06-20 13:45:00,17.56,17.56,17.54,17.55,3200.0,11.2965,11.2965,11.2837,11.2901,3200.0
2006-06-20 13:50:00,17.53,17.53,17.5,17.52,11800.0,11.2772,11.2772,11.2579,11.2708,11800.0
2006-06-20 13:55:00,17.54,17.54,17.5,17.53,14800.0,11.2837,11.2837,11.2579,11.2772,14800.0
2006-06-20 14:00:00,17.52,17.52,17.5,17.5,3800.0,11.2708,11.2708,11.2579,11.2579,3800.0
2006-06-20 14:05:00,17.5,17.5,17.5,17.5,4000.0,11.2579,11.2579,11.2579,11.2579,4000.0
2006-06-20 14:10:00,17.5,17.52,17.5,17.5,9800.0,11.2579,11.2708,11.2579,11.2579,9800.0
2006-06-20 14:15:00,17.5,17.5,17.5,17.5,4000.0,11.2579,11.2579,11.2579,11.2579,4000.0
2006-06-20 14:20:00,17.5,17.5,17.47,17.47,15000.0,11.2579,11.2579,11.2386,11.2386,15000.0
2006-06-20 14:25:00,17.48,17.48,17.46,17.47,11400.0,11.2451,11.2451,11.2322,11.2386,11400.0
2006-06-20 14:30:00,17.47,17.5,17.46,17.5,14800.0,11.2386,11.2579,11.2322,11.2579,14800.0
2006-06-20 14:35:00,17.5,17.5,17.49,17.5,6000.0,11.2579,11.2579,11.2515,11.2579,6000.0
2006-06-20 14:40:00,17.5,17.52,17.48,17.49,7800.0,11.2579,11.2708,11.2451,11.2515,7800.0
2006-06-20 14:45:00,17.49,17.49,17.46,17.46,12600.0,11.2515,11.2515,11.2322,11.2322,12600.0
2006-06-20 14:50:00,17.46,17.49,17.43,17.49,45800.0,11.2322,11.2515,11.2129,11.2515,45800.0
2006-06-20 14:55:00,17.49,17.49,17.45,17.46,63200.0,11.2515,11.2515,11.2258,11.2322,63200.0
2006-06-20 15:00:00,17.45,17.46,17.43,17.43,19400.0,11.2258,11.2322,11.2129,11.2129,19400.0
2006-06-20 15:05:00,17.43,17.43,17.4,17.41,36800.0,11.2129,11.2129,11.1936,11.2,36800.0
2006-06-20 15:10:00,17.41,17.49,17.41,17.49,36000.0,11.2,11.2515,11.2,11.2515,36000.0
2006-06-20 15:15:00,17.48,17.52,17.43,17.52,27000.0,11.2451,11.2708,11.2129,11.2708,27000.0
2006-06-20 15:20:00,17.51,17.51,17.48,17.49,7000.0,11.2644,11.2644,11.2451,11.2515,7000.0
2006-06-20 15:25:00,17.49,17.53,17.48,17.48,18800.0,11.2515,11.2772,11.2451,11.2451,18800.0
2006-06-20 15:30:00,17.48,17.49,17.47,17.47,18600.0,11.2451,11.2515,11.2386,11.2386,18600.0
2006-06-20 15:35:00,17.47,17.48,17.43,17.47,20600.0,11.2386,11.2451,11.2129,11.2386,20600.0
2006-06-20 15:40:00,17.46,17.47,17.42,17.45,16800.0,11.2322,11.2386,11.2065,11.2258,16800.0
2006-06-20 15:45:00,17.45,17.45,17.43,17.43,9200.0,11.2258,11.2258,11.2129,11.2129,9200.0
2006-06-20 15:50:00,17.43,17.43,17.42,17.42,17400.0,11.2129,11.2129,11.2065,11.2065,17400.0
2006-06-20 15:55:00,17.42,17.47,17.42,17.46,87400.0,11.2065,11.2386,11.2065,11.2322,87400.0
2006-06-21 09:30:00,17.47,17.64,17.47,17.58,27800.0,11.2386,11.348,11.2386,11.3094,27800.0
2006-06-21 09:35:00,17.55,17.63,17.55,17.6,14600.0,11.2901,11.3416,11.2901,11.3223,14600.0
2006-06-21 09:40:00,17.59,17.65,17.51,17.59,38000.0,11.3158,11.3544,11.2644,11.3158,38000.0
2006-06-21 09:45:00,17.59,17.65,17.59,17.65,44200.0,11.3158,11.3544,11.3158,11.3544,44200.0
2006-06-21 09:50:00,17.65,17.72,17.64,17.71,50800.0,11.3544,11.3995,11.348,11.393,50800.0
2006-06-21 09:55:00,17.7,17.74,17.66,17.74,45600.0,11.3866,11.4123,11.3609,11.4123,45600.0
2006-06-21 10:00:00,17.74,17.79,17.74,17.77,66800.0,11.4123,11.4445,11.4123,11.4316,66800.0
2006-06-21 10:05:00,17.78,17.82,17.74,17.74,29400.0,11.4381,11.4638,11.4123,11.4123,29400.0
2006-06-21 10:10:00,17.74,17.8,17.73,17.77,11200.0,11.4123,11.4509,11.4059,11.4316,11200.0
2006-06-21 10:15:00,17.77,17.78,17.73,17.73,24800.0,11.4316,11.4381,11.4059,11.4059,24800.0
2006-06-21 10:20:00,17.71,17.71,17.68,17.7,12000.0,11.393,11.393,11.3737,11.3866,12000.0
2006-06-21 10:25:00,17.7,17.71,17.67,17.71,16000.0,11.3866,11.393,11.3673,11.393,16000.0
2006-06-21 10:30:00,17.7,17.74,17.7,17.74,18200.0,11.3866,11.4123,11.3866,11.4123,18200.0
2006-06-21 10:35:00,17.74,17.75,17.71,17.74,22400.0,11.4123,11.4188,11.393,11.4123,22400.0
2006-06-21 10:40:00,17.74,17.77,17.74,17.75,13200.0,11.4123,11.4316,11.4123,11.4188,13200.0
2006-06-21 10:45:00,17.77,17.77,17.74,17.76,10800.0,11.4316,11.4316,11.4123,11.4252,10800.0
2006-06-21 10:50:00,17.77,17.77,17.73,17.73,13000.0,11.4316,11.4316,11.4059,11.4059,13000.0
2006-06-21 10:55:00,17.73,17.73,17.68,17.7,13200.0,11.4059,11.4059,11.3737,11.3866,13200.0
2006-06-21 11:00:00,17.71,17.77,17.71,17.77,8600.0,11.393,11.4316,11.393,11.4316,8600.0
2006-06-21 11:05:00,17.77,17.79,17.72,17.73,82200.0,11.4316,11.4445,11.3995,11.4059,82200.0
2006-06-21 11:10:00,17.72,17.74,17.72,17.74,14400.0,11.3995,11.4123,11.3995,11.4123,14400.0
2006-06-21 11:15:00,17.74,17.75,17.73,17.74,9000.0,11.4123,11.4188,11.4059,11.4123,9000.0
2006-06-21 11:20:00,17.75,17.75,17.73,17.75,10000.0,11.4188,11.4188,11.4059,11.4188,10000.0
2006-06-21 11:25:00,17.75,17.81,17.75,17.79,8400.0,11.4188,11.4574,11.4188,11.4445,8400.0
2006-06-21 11:30:00,17.79,17.83,17.79,17.83,8400.0,11.4445,11.4702,11.4445,11.4702,8400.0
2006-06-21 11:35:00,17.83,17.83,17.82,17.82,6600.0,11.4702,11.4702,11.4638,11.4638,6600.0
2006-06-21 11:40:00,17.82,17.85,17.81,17.85,10800.0,11.4638,11.4831,11.4574,11.4831,10800.0
2006-06-21 11:45:00,17.86,17.88,17.84,17.85,14200.0,11.4895,11.5024,11.4767,11.4831,14200.0
2006-06-21 11:50:00,17.83,17.85,17.82,17.85,9000.0,11.4702,11.4831,11.4638,11.4831,9000.0
2006-06-21 11:55:00,17.84,17.84,17.83,17.83,3000.0,11.4767,11.4767,11.4702,11.4702,3000.0
2006-06-21 12:00:00,17.83,17.9,17.83,17.9,18800.0,11.4702,11.5153,11.4702,11.5153,18800.0
2006-06-21 12:05:00,17.9,17.9,17.88,17.89,11800.0,11.5153,11.5153,11.5024,11.5088,11800.0
2006-06-21 12:10:00,17.89,17.91,17.86,17.9,5400.0,11.5088,11.5217,11.4895,11.5153,5400.0
2006-06-21 12:15:00,17.88,17.89,17.85,17.88,12000.0,11.5024,11.5088,11.4831,11.5024,12000.0
2006-06-21 12:20:00,17.88,17.89,17.85,17.85,7200.0,11.5024,11.5088,11.4831,11.4831,7200.0
2006-06-21 12:25:00,17.85,17.86,17.85,17.86,4400.0,11.4831,11.4895,11.4831,11.4895,4400.0
2006-06-21 12:30:00,17.85,17.88,17.85,17.86,9400.0,11.4831,11.5024,11.4831,11.4895,9400.0
2006-06-21 12:35:00,17.86,17.87,17.83,17.84,7200.0,11.4895,11.496,11.4702,11.4767,7200.0
2006-06-21 12:40:00,17.84,17.84,17.82,17.82,11800.0,11.4767,11.4767,11.4638,11.4638,11800.0
2006-06-21 12:45:00,17.83,17.86,17.83,17.85,10400.0,11.4702,11.4895,11.4702,11.4831,10400.0
2006-06-21 12:50:00,17.86,17.88,17.85,17.87,9800.0,11.4895,11.5024,11.4831,11.496,9800.0
2006-06-21 12:55:00,17.86,17.88,17.86,17.86,7200.0,11.4895,11.5024,11.4895,11.4895,7200.0
2006-06-21 13:00:00,17.86,17.9,17.86,17.89,25000.0,11.4895,11.5153,11.4895,11.5088,25000.0
2006-06-21 13:05:00,17.89,17.92,17.89,17.91,34600.0,11.5088,11.5281,11.5088,11.5217,34600.0
2006-06-21 13:10:00,17.92,17.94,17.91,17.94,10800.0,11.5281,11.541,11.5217,11.541,10800.0
2006-06-21 13:15:00,17.93,17.95,17.93,17.94,7800.0,11.5346,11.5474,11.5346,11.541,7800.0
2006-06-21 13:20:00,17.94,17.95,17.92,17.93,15200.0,11.541,11.5474,11.5281,11.5346,15200.0
2006-06-21 13:25:00,17.92,17.92,17.9,17.9,11200.0,11.5281,11.5281,11.5153,11.5153,11200.0
2006-06-21 13:30:00,17.91,17.92,17.91,17.92,10000.0,11.5217,11.5281,11.5217,11.5281,10000.0
2006-06-21 13:35:00,17.92,17.94,17.92,17.93,11000.0,11.5281,11.541,11.5281,11.5346,11000.0
2006-06-21 13:40:00,17.93,17.93,17.91,17.92,14600.0,11.5346,11.5346,11.5217,11.5281,14600.0
2006-06-21 13:45:00,17.93,17.95,17.92,17.93,8600.0,11.5346,11.5474,11.5281,11.5346,8600.0
2006-06-21 13:50:00,17.93,17.93,17.91,17.92,6400.0,11.5346,11.5346,11.5217,11.5281,6400.0
2006-06-21 13:55:00,17.91,17.93,17.91,17.93,6200.0,11.5217,11.5346,11.5217,11.5346,6200.0
2006-06-21 14:00:00,17.93,17.93,17.91,17.93,11000.0,11.5346,11.5346,11.5217,11.5346,11000.0
2006-06-21 14:05:00,17.92,17.93,17.91,17.91,8400.0,11.5281,11.5346,11.5217,11.5217,8400.0
2006-06-21 14:10:00,17.92,17.92,17.91,17.91,3400.0,11.5281,11.5281,11.5217,11.5217,3400.0
2006-06-21 14:15:00,17.91,17.92,17.91,17.92,5400.0,11.5217,11.5281,11.5217,11.5281,5400.0
2006-06-21 14:20:00,17.92,17.93,17.91,17.93,3800.0,11.5281,11.5346,11.5217,11.5346,3800.0
2006-06-21 14:25:00,17.93,17.93,17.89,17.89,6200.0,11.5346,11.5346,11.5088,11.5088,6200.0
2006-06-21 14:30:00,17.89,17.9,17.88,17.9,19000.0,11.5088,11.5153,11.5024,11.5153,19000.0
2006-06-21 14:35:00,17.9,17.9,17.89,17.9,6000.0,11.5153,11.5153,11.5088,11.5153,6000.0
2006-06-21 14:40:00,17.91,17.93,17.91,17.92,14600.0,11.5217,11.5346,11.5217,11.5281,14600.0
2006-06-21 14:45:00,17.94,17.94,17.92,17.92,19400.0,11.541,11.541,11.5281,11.5281,19400.0
2006-06-21 14:50:00,17.93,17.93,17.9,17.92,18200.0,11.5346,11.5346,11.5153,11.5281,18200.0
2006-06-21 14:55:00,17.92,17.93,17.92,17.93,8800.0,11.5281,11.5346,11.5281,11.5346,8800.0
2006-06-21 15:00:00,17.93,17.93,17.9,17.9,9400.0,11.5346,11.5346,11.5153,11.5153,9400.0
2006-06-21 15:05:00,17.9,17.91,17.89,17.89,34600.0,11.5153,11.5217,11.5088,11.5088,34600.0
2006-06-21 15:10:00,17.9,17.9,17.86,17.86,14600.0,11.5153,11.5153,11.4895,11.4895,14600.0
2006-06-21 15:15:00,17.86,17.87,17.86,17.86,7200.0,11.4895,11.496,11.4895,11.4895,7200.0
2006-06-21 15:20:00,17.86,17.86,17.86,17.86,11200.0,11.4895,11.4895,11.4895,11.4895,11200.0
2006-06-21 15:25:00,17.86,17.86,17.83,17.83,10000.0,11.4895,11.4895,11.4702,11.4702,10000.0
2006-06-21 15:30:00,17.83,17.83,17.79,17.79,39200.0,11.4702,11.4702,11.4445,11.4445,39200.0
2006-06-21 15:35:00,17.8,17.8,17.78,17.78,37800.0,11.4509,11.4509,11.4381,11.4381,37800.0
2006-06-21 15:40:00,17.78,17.81,17.78,17.8,44000.0,11.4381,11.4574,11.4381,11.4509,44000.0
2006-06-21 15:45:00,17.8,17.83,17.78,17.78,32800.0,11.4509,11.4702,11.4381,11.4381,32800.0
2006-06-21 15:50:00,17.78,17.79,17.75,17.78,44800.0,11.4381,11.4445,11.4188,11.4381,44800.0
2006-06-21 15:55:00,17.78,17.81,17.78,17.81,33000.0,11.4381,11.4574,11.4381,11.4574,33000.0
2006-06-22 09:30:00,17.6,17.61,17.6,17.61,47200.0,11.3223,11.3287,11.3223,11.3287,47200.0
2006-06-22 09:35:00,17.6,17.79,17.58,17.79,28800.0,11.3223,11.4445,11.3094,11.4445,28800.0
2006-06-22 09:40:00,17.76,17.76,17.65,17.68,22800.0,11.4252,11.4252,11.3544,11.3737,22800.0
2006-06-22 09:45:00,17.68,17.74,17.61,17.61,63200.0,11.3737,11.4123,11.3287,11.3287,63200.0
2006-06-22 09:50:00,17.61,17.64,17.59,17.61,30000.0,11.3287,11.348,11.3158,11.3287,30000.0
2006-06-22 09:55:00,17.62,17.66,17.55,17.58,53800.0,11.3351,11.3609,11.2901,11.3094,53800.0
2006-06-22 10:00:00,17.58,17.58,17.52,17.55,34600.0,11.3094,11.3094,11.2708,11.2901,34600.0
2006-06-22 10:05:00,17.52,17.53,17.5,17.52,22200.0,11.2708,11.2772,11.2579,11.2708,22200.0
2006-06-22 10:10:00,17.51,17.52,17.47,17.47,68800.0,11.2644,11.2708,11.2386,11.2386,68800.0
2006-06-22 10:15:00,17.47,17.48,17.45,17.48,90800.0,11.2386,11.2451,11.2258,11.2451,90800.0
2006-06-22 10:20:00,17.47,17.49,17.46,17.47,12000.0,11.2386,11.2515,11.2322,11.2386,12000.0
2006-06-22 10:25:00,17.48,17.49,17.46,17.46,14400.0,11.2451,11.2515,11.2322,11.2322,14400.0
2006-06-22 10:30:00,17.47,17.48,17.45,17.48,28200.0,11.2386,11.2451,11.2258,11.2451,28200.0
2006-06-22 10:35:00,17.47,17.47,17.46,17.46,3000.0,11.2386,11.2386,11.2322,11.2322,3000.0
2006-06-22 10:40:00,17.46,17.48,17.46,17.48,8600.0,11.2322,11.2451,11.2322,11.2451,8600.0
2006-06-22 10:45:00,17.48,17.53,17.48,17.52,13600.0,11.2451,11.2772,11.2451,11.2708,13600.0
2006-06-22 10:50:00,17.51,17.57,17.51,17.56,36200.0,11.2644,11.303,11.2644,11.2965,36200.0
2006-06-22 10:55:00,17.55,17.56,17.55,17.56,7600.0,11.2901,11.2965,11.2901,11.2965,7600.0
2006-06-22 11:00:00,17.55,17.56,17.52,17.53,18600.0,11.2901,11.2965,11.2708,11.2772,18600.0
2006-06-22 11:05:00,17.53,17.58,17.53,17.57,12800.0,11.2772,11.3094,11.2772,11.303,12800.0
2006-06-22 11:10:00,17.56,17.58,17.53,17.58,44800.0,11.2965,11.3094,11.2772,11.3094,44800.0
2006-06-22 11:15:00,17.58,17.59,17.57,17.57,17600.0,11.3094,11.3158,11.303,11.303,17600.0
2006-06-22 11:20:00,17.57,17.6,17.57,17.6,23400.0,11.303,11.3223,11.303,11.3223,23400.0
2006-06-22 11:25:00,17.6,17.6,17.57,17.57,10400.0,11.3223,11.3223,11.303,11.303,10400.0
2006-06-22 11:30:00,17.57,17.59,17.57,17.57,17600.0,11.303,11.3158,11.303,11.303,17600.0
2006-06-22 11:35:00,17.57,17.57,17.57,17.57,2000.0,11.303,11.303,11.303,11.303,2000.0
2006-06-22 11:40:00,17.57,17.6,17.5,17.5,127400.0,11.303,11.3223,11.2579,11.2579,127400.0
2006-06-22 11:45:00,17.58,17.59,17.53,17.55,41000.0,11.3094,11.3158,11.2772,11.2901,41000.0
2006-06-22 11:50:00,17.54,17.55,17.52,17.53,27000.0,11.2837,11.2901,11.2708,11.2772,27000.0
2006-06-22 11:55:00,17.53,17.53,17.52,17.53,88400.0,11.2772,11.2772,11.2708,11.2772,88400.0
2006-06-22 12:00:00,17.53,17.53,17.52,17.53,105000.0,11.2772,11.2772,11.2708,11.2772,105000.0
2006-06-22 12:05:00,17.53,17.53,17.51,17.52,6600.0,11.2772,11.2772,11.2644,11.2708,6600.0
2006-06-22 12:10:00,17.52,17.52,17.5,17.52,3800.0,11.2708,11.2708,11.2579,11.2708,3800.0
2006-06-22 12:15:00,17.52,17.53,17.51,17.53,25000.0,11.2708,11.2772,11.2644,11.2772,25000.0
2006-06-22 12:20:00,17.52,17.55,17.5,17.54,18200.0,11.2708,11.2901,11.2579,11.2837,18200.0
2006-06-22 12:25:00,17.54,17.55,17.53,17.54,10000.0,11.2837,11.2901,11.2772,11.2837,10000.0
2006-06-22 12:30:00,17.54,17.54,17.5,17.5,3000.0,11.2837,11.2837,11.2579,11.2579,3000.0
2006-06-22 12:35:00,17.5,17.52,17.5,17.52,5000.0,11.2579,11.2708,11.2579,11.2708,5000.0
2006-06-22 12:40:00,17.52,17.52,17.49,17.5,12800.0,11.2708,11.2708,11.2515,11.2579,12800.0
2006-06-22 12:45:00,17.5,17.5,17.5,17.5,2600.0,11.2579,11.2579,11.2579,11.2579,2600.0
2006-06-22 12:50:00,17.5,17.51,17.5,17.5,5800.0,11.2579,11.2644,11.2579,11.2579,5800.0
2006-06-22 12:55:00,17.5,17.55,17.49,17.55,37600.0,11.2579,11.2901,11.2515,11.2901,37600.0
2006-06-22 13:00:00,17.53,17.54,17.53,17.54,2600.0,11.2772,11.2837,11.2772,11.2837,2600.0
2006-06-22 13:05:00,17.54,17.56,17.54,17.55,5600.0,11.2837,11.2965,11.2837,11.2901,5600.0
2006-06-22 13:10:00,17.56,17.56,17.54,17.55,1400.0,11.2965,11.2965,11.2837,11.2901,1400.0
2006-06-22 13:15:00,17.54,17.54,17.53,17.53,6600.0,11.2837,11.2837,11.2772,11.2772,6600.0
2006-06-22 13:20:00,17.53,17.53,17.52,17.53,6200.0,11.2772,11.2772,11.2708,11.2772,6200.0
2006-06-22 13:25:00,17.53,17.55,17.53,17.55,5400.0,11.2772,11.2901,11.2772,11.2901,5400.0
2006-06-22 13:30:00,17.55,17.55,17.53,17.53,7000.0,11.2901,11.2901,11.2772,11.2772,7000.0
2006-06-22 13:35:00,17.52,17.53,17.52,17.53,5200.0,11.2708,11.2772,11.2708,11.2772,5200.0
2006-06-22 13:40:00,17.52,17.53,17.48,17.5,11000.0,11.2708,11.2772,11.2451,11.2579,11000.0
2006-06-22 13:45:00,17.49,17.49,17.48,17.48,8000.0,11.2515,11.2515,11.2451,11.2451,8000.0
2006-06-22 13:50:00,17.48,17.5,17.48,17.48,38200.0,11.2451,11.2579,11.2451,11.2451,38200.0
2006-06-22 13:55:00,17.48,17.52,17.48,17.52,12000.0,11.2451,11.2708,11.2451,11.2708,12000.0
2006-06-22 14:00:00,17.51,17.53,17.51,17.53,10200.0,11.2644,11.2772,11.2644,11.2772,10200.0
2006-06-22 14:05:00,17.53,17.54,17.52,17.52,18600.0,11.2772,11.2837,11.2708,11.2708,18600.0
2006-06-22 14:10:00,17.52,17.52,17.5,17.51,55000.0,11.2708,11.2708,11.2579,11.2644,55000.0
2006-06-22 14:15:00,17.51,17.52,17.49,17.5,7200.0,11.2644,11.2708,11.2515,11.2579,7200.0
2006-06-22 14:20:00,17.5,17.5,17.46,17.46,27400.0,11.2579,11.2579,11.2322,11.2322,27400.0
2006-06-22 14:25:00,17.49,17.49,17.47,17.48,23600.0,11.2515,11.2515,11.2386,11.2451,23600.0
2006-06-22 14:30:00,17.48,17.48,17.46,17.47,14200.0,11.2451,11.2451,11.2322,11.2386,14200.0
2006-06-22 14:35:00,17.47,17.47,17.47,17.47,30000.0,11.2386,11.2386,11.2386,11.2386,30000.0
2006-06-22 14:40:00,17.47,17.47,17.45,17.46,10600.0,11.2386,11.2386,11.2258,11.2322,10600.0
2006-06-22 14:45:00,17.46,17.47,17.46,17.47,9800.0,11.2322,11.2386,11.2322,11.2386,9800.0
2006-06-22 14:50:00,17.47,17.51,17.47,17.5,22200.0,11.2386,11.2644,11.2386,11.2579,22200.0
2006-06-22 14:55:00,17.5,17.52,17.5,17.5,6800.0,11.2579,11.2708,11.2579,11.2579,6800.0
2006-06-22 15:00:00,17.5,17.5,17.5,17.5,5600.0,11.2579,11.2579,11.2579,11.2579,5600.0
2006-06-22 15:05:00,17.5,17.52,17.5,17.52,7200.0,11.2579,11.2708,11.2579,11.2708,7200.0
2006-06-22 15:10:00,17.52,17.57,17.52,17.57,23000.0,11.2708,11.303,11.2708,11.303,23000.0
2006-06-22 15:15:00,17.57,17.59,17.57,17.57,34200.0,11.303,11.3158,11.303,11.303,34200.0
2006-06-22 15:20:00,17.57,17.59,17.57,17.58,10400.0,11.303,11.3158,11.303,11.3094,10400.0
2006-06-22 15:25:00,17.58,17.61,17.58,17.6,30200.0,11.3094,11.3287,11.3094,11.3223,30200.0
2006-06-22 15:30:00,17.6,17.61,17.58,17.58,26600.0,11.3223,11.3287,11.3094,11.3094,26600.0
2006-06-22 15:35:00,17.57,17.58,17.56,17.56,13200.0,11.303,11.3094,11.2965,11.2965,13200.0
2006-06-22 15:40:00,17.54,17.54,17.54,17.54,14200.0,11.2837,11.2837,11.2837,11.2837,14200.0
2006-06-22 15:45:00,17.54,17.55,17.54,17.55,18400.0,11.2837,11.2901,11.2837,11.2901,18400.0
2006-06-22 15:50:00,17.54,17.55,17.54,17.55,33800.0,11.2837,11.2901,11.2837,11.2901,33800.0
2006-06-22 15:55:00,17.55,17.56,17.55,17.55,24000.0,11.2901,11.2965,11.2901,11.2901,24000.0
2006-06-23 09:30:00,17.55,17.61,17.55,17.56,13000.0,11.2901,11.3287,11.2901,11.2965,13000.0
2006-06-23 09:35:00,17.58,17.58,17.49,17.49,16600.0,11.3094,11.3094,11.2515,11.2515,16600.0
2006-06-23 09:40:00,17.5,17.52,17.48,17.52,6000.0,11.2579,11.2708,11.2451,11.2708,6000.0
2006-06-23 09:45:00,17.55,17.6,17.53,17.6,13200.0,11.2901,11.3223,11.2772,11.3223,13200.0
2006-06-23 09:50:00,17.6,17.61,17.59,17.59,17600.0,11.3223,11.3287,11.3158,11.3158,17600.0
2006-06-23 09:55:00,17.59,17.65,17.59,17.63,14400.0,11.3158,11.3544,11.3158,11.3416,14400.0
2006-06-23 10:00:00,17.63,17.63,17.57,17.6,12000.0,11.3416,11.3416,11.303,11.3223,12000.0
2006-06-23 10:05:00,17.6,17.6,17.56,17.57,11800.0,11.3223,11.3223,11.2965,11.303,11800.0
2006-06-23 10:10:00,17.57,17.59,17.57,17.58,6400.0,11.303,11.3158,11.303,11.3094,6400.0
2006-06-23 10:15:00,17.59,17.65,17.59,17.62,17600.0,11.3158,11.3544,11.3158,11.3351,17600.0
2006-06-23 10:20:00,17.62,17.65,17.61,17.64,49400.0,11.3351,11.3544,11.3287,11.348,49400.0
2006-06-23 10:25:00,17.63,17.67,17.6,17.6,11600.0,11.3416,11.3673,11.3223,11.3223,11600.0
2006-06-23 10:30:00,17.61,17.69,17.61,17.68,11800.0,11.3287,11.3802,11.3287,11.3737,11800.0
2006-06-23 10:35:00,17.67,17.67,17.63,17.63,9800.0,11.3673,11.3673,11.3416,11.3416,9800.0
2006-06-23 10:40:00,17.63,17.63,17.61,17.61,5200.0,11.3416,11.3416,11.3287,11.3287,5200.0
2006-06-23 10:45:00,17.62,17.62,17.59,17.59,9600.0,11.3351,11.3351,11.3158,11.3158,9600.0
2006-06-23 10:50:00,17.6,17.6,17.57,17.57,12000.0,11.3223,11.3223,11.303,11.303,12000.0
2006-06-23 10:55:00,17.57,17.57,17.54,17.56,10600.0,11.303,11.303,11.2837,11.2965,10600.0
2006-06-23 11:00:00,17.55,17.59,17.55,17.59,3800.0,11.2901,11.3158,11.2901,11.3158,3800.0
2006-06-23 11:05:00,17.58,17.58,17.56,17.58,7800.0,11.3094,11.3094,11.2965,11.3094,7800.0
2006-06-23 11:10:00,17.58,17.58,17.57,17.57,6200.0,11.3094,11.3094,11.303,11.303,6200.0
2006-06-23 11:15:00,17.58,17.61,17.57,17.61,7800.0,11.3094,11.3287,11.303,11.3287,7800.0
2006-06-23 11:20:00,17.61,17.66,17.61,17.66,15200.0,11.3287,11.3609,11.3287,11.3609,15200.0
2006-06-23 11:25:00,17.65,17.65,17.63,17.64,7800.0,11.3544,11.3544,11.3416,11.348,7800.0
2006-06-23 11:30:00,17.63,17.64,17.62,17.62,4400.0,11.3416,11.348,11.3351,11.3351,4400.0
2006-06-23 11:35:00,17.62,17.64,17.62,17.64,6800.0,11.3351,11.348,11.3351,11.348,6800.0
2006-06-23 11:40:00,17.64,17.66,17.64,17.64,5800.0,11.348,11.3609,11.348,11.348,5800.0
2006-06-23 11:45:00,17.66,17.67,17.65,17.67,3800.0,11.3609,11.3673,11.3544,11.3673,3800.0
2006-06-23 11:50:00,17.66,17.66,17.64,17.65,9600.0,11.3609,11.3609,11.348,11.3544,9600.0
2006-06-23 11:55:00,17.66,17.66,17.64,17.65,5400.0,11.3609,11.3609,11.348,11.3544,5400.0
2006-06-23 12:00:00,17.65,17.67,17.63,17.67,13000.0,11.3544,11.3673,11.3416,11.3673,13000.0
2006-06-23 12:05:00,17.67,17.67,17.62,17.62,7200.0,11.3673,11.3673,11.3351,11.3351,7200.0
2006-06-23 12:10:00,17.64,17.7,17.64,17.7,7000.0,11.348,11.3866,11.348,11.3866,7000.0
2006-06-23 12:15:00,17.7,17.75,17.7,17.73,11000.0,11.3866,11.4188,11.3866,11.4059,11000.0
2006-06-23 12:20:00,17.73,17.73,17.72,17.73,13800.0,11.4059,11.4059,11.3995,11.4059,13800.0
2006-06-23 12:25:00,17.72,17.8,17.72,17.79,17800.0,11.3995,11.4509,11.3995,11.4445,17800.0
2006-06-23 12:30:00,17.79,17.79,17.75,17.76,12800.0,11.4445,11.4445,11.4188,11.4252,12800.0
2006-06-23 12:35:00,17.75,17.77,17.75,17.75,7400.0,11.4188,11.4316,11.4188,11.4188,7400.0
2006-06-23 12:40:00,17.74,17.78,17.74,17.78,15000.0,11.4123,11.4381,11.4123,11.4381,15000.0
2006-06-23 12:45:00,17.79,17.79,17.74,17.74,13600.0,11.4445,11.4445,11.4123,11.4123,13600.0
2006-06-23 12:50:00,17.74,17.77,17.73,17.77,14000.0,11.4123,11.4316,11.4059,11.4316,14000.0
2006-06-23 12:55:00,17.75,17.75,17.71,17.72,12200.0,11.4188,11.4188,11.393,11.3995,12200.0
2006-06-23 13:00:00,17.73,17.75,17.72,17.75,4400.0,11.4059,11.4188,11.3995,11.4188,4400.0
2006-06-23 13:05:00,17.74,17.76,17.74,17.75,7600.0,11.4123,11.4252,11.4123,11.4188,7600.0
2006-06-23 13:10:00,17.75,17.75,17.73,17.73,8600.0,11.4188,11.4188,11.4059,11.4059,8600.0
2006-06-23 13:15:00,17.72,17.73,17.7,17.7,7400.0,11.3995,11.4059,11.3866,11.3866,7400.0
2006-06-23 13:20:00,17.7,17.7,17.68,17.68,4000.0,11.3866,11.3866,11.3737,11.3737,4000.0
2006-06-23 13:25:00,17.68,17.68,17.66,17.66,8400.0,11.3737,11.3737,11.3609,11.3609,8400.0
2006-06-23 13:30:00,17.66,17.67,17.66,17.67,9400.0,11.3609,11.3673,11.3609,11.3673,9400.0
2006-06-23 13:35:00,17.67,17.68,17.67,17.68,2800.0,11.3673,11.3737,11.3673,11.3737,2800.0
2006-06-23 13:40:00,17.67,17.68,17.67,17.68,7600.0,11.3673,11.3737,11.3673,11.3737,7600.0
2006-06-23 13:45:00,17.68,17.68,17.66,17.66,6800.0,11.3737,11.3737,11.3609,11.3609,6800.0
2006-06-23 13:50:00,17.66,17.68,17.66,17.68,12000.0,11.3609,11.3737,11.3609,11.3737,12000.0
2006-06-23 13:55:00,17.68,17.68,17.67,17.67,1600.0,11.3737,11.3737,11.3673,11.3673,1600.0
2006-06-23 14:00:00,17.66,17.68,17.64,17.64,23000.0,11.3609,11.3737,11.348,11.348,23000.0
2006-06-23 14:05:00,17.64,17.68,17.64,17.68,7000.0,11.348,11.3737,11.348,11.3737,7000.0
2006-06-23 14:10:00,17.67,17.67,17.65,17.65,9600.0,11.3673,11.3673,11.3544,11.3544,9600.0
2006-06-23 14:15:00,17.66,17.66,17.65,17.66,7600.0,11.3609,11.3609,11.3544,11.3609,7600.0
2006-06-23 14:20:00,17.67,17.68,17.67,17.68,11000.0,11.3673,11.3737,11.3673,11.3737,11000.0
2006-06-23 14:25:00,17.68,17.72,17.68,17.7,18400.0,11.3737,11.3995,11.3737,11.3866,18400.0
2006-06-23 14:30:00,17.7,17.7,17.69,17.7,7400.0,11.3866,11.3866,11.3802,11.3866,7400.0
2006-06-23 14:35:00,17.7,17.71,17.69,17.7,34800.0,11.3866,11.393,11.3802,11.3866,34800.0
2006-06-23 14:40:00,17.7,17.73,17.7,17.72,18000.0,11.3866,11.4059,11.3866,11.3995,18000.0
2006-06-23 14:45:00,17.72,17.72,17.68,17.7,28800.0,11.3995,11.3995,11.3737,11.3866,28800.0
2006-06-23 14:50:00,17.7,17.71,17.69,17.7,29600.0,11.3866,11.393,11.3802,11.3866,29600.0
2006-06-23 14:55:00,17.71,17.71,17.69,17.7,20800.0,11.393,11.393,11.3802,11.3866,20800.0
2006-06-23 15:00:00,17.7,17.7,17.69,17.7,25400.0,11.3866,11.3866,11.3802,11.3866,25400.0
2006-06-23 15:05:00,17.7,17.7,17.69,17.69,13000.0,11.3866,11.3866,11.3802,11.3802,13000.0
2006-06-23 15:10:00,17.7,17.7,17.68,17.68,11200.0,11.3866,11.3866,11.3737,11.3737,11200.0
2006-06-23 15:15:00,17.68,17.69,17.68,17.69,24000.0,11.3737,11.3802,11.3737,11.3802,24000.0
2006-06-23 15:20:00,17.68,17.7,17.68,17.68,36400.0,11.3737,11.3866,11.3737,11.3737,36400.0
2006-06-23 15:25:00,17.68,17.72,17.68,17.72,34600.0,11.3737,11.3995,11.3737,11.3995,34600.0
2006-06-23 15:30:00,17.71,17.71,17.7,17.71,24800.0,11.393,11.393,11.3866,11.393,24800.0
2006-06-23 15:35:00,17.71,17.71,17.71,17.71,41600.0,11.393,11.393,11.393,11.393,41600.0
2006-06-23 15:40:00,17.71,17.71,17.69,17.71,86600.0,11.393,11.393,11.3802,11.393,86600.0
2006-06-23 15:45:00,17.71,17.74,17.71,17.73,21000.0,11.393,11.4123,11.393,11.4059,21000.0
2006-06-23 15:50:00,17.73,17.74,17.72,17.72,13800.0,11.4059,11.4123,11.3995,11.3995,13800.0
2006-06-23 15:55:00,17.72,17.73,17.71,17.72,53800.0,11.3995,11.4059,11.393,11.3995,53800.0
2006-06-26 09:30:00,17.69,17.85,17.69,17.84,39200.0,11.3802,11.4831,11.3802,11.4767,39200.0
2006-06-26 09:35:00,17.83,17.84,17.73,17.75,23800.0,11.4702,11.4767,11.4059,11.4188,23800.0
2006-06-26 09:40:00,17.73,17.91,17.73,17.83,57600.0,11.4059,11.5217,11.4059,11.4702,57600.0
2006-06-26 09:45:00,17.83,17.85,17.76,17.77,27200.0,11.4702,11.4831,11.4252,11.4316,27200.0
2006-06-26 09:50:00,17.77,17.8,17.75,17.77,9800.0,11.4316,11.4509,11.4188,11.4316,9800.0
2006-06-26 09:55:00,17.75,17.78,17.68,17.72,47800.0,11.4188,11.4381,11.3737,11.3995,47800.0
2006-06-26 10:00:00,17.73,17.79,17.72,17.79,44400.0,11.4059,11.4445,11.3995,11.4445,44400.0
2006-06-26 10:05:00,17.79,17.83,17.75,17.83,18200.0,11.4445,11.4702,11.4188,11.4702,18200.0
2006-06-26 10:10:00,17.85,17.88,17.81,17.81,19000.0,11.4831,11.5024,11.4574,11.4574,19000.0
2006-06-26 10:15:00,17.82,17.83,17.81,17.83,42000.0,11.4638,11.4702,11.4574,11.4702,42000.0
2006-06-26 10:20:00,17.83,17.89,17.83,17.89,40400.0,11.4702,11.5088,11.4702,11.5088,40400.0
2006-06-26 10:25:00,17.88,17.93,17.88,17.93,97000.0,11.5024,11.5346,11.5024,11.5346,97000.0
2006-06-26 10:30:00,17.93,17.93,17.86,17.87,36400.0,11.5346,11.5346,11.4895,11.496,36400.0
2006-06-26 10:35:00,17.86,17.86,17.82,17.82,11400.0,11.4895,11.4895,11.4638,11.4638,11400.0
2006-06-26 10:40:00,17.82,17.82,17.81,17.82,13600.0,11.4638,11.4638,11.4574,11.4638,13600.0
2006-06-26 10:45:00,17.82,17.82,17.79,17.79,15200.0,11.4638,11.4638,11.4445,11.4445,15200.0
2006-06-26 10:50:00,17.79,17.79,17.78,17.78,5800.0,11.4445,11.4445,11.4381,11.4381,5800.0
2006-06-26 10:55:00,17.79,17.79,17.78,17.78,12000.0,11.4445,11.4445,11.4381,11.4381,12000.0
2006-06-26 11:00:00,17.78,17.79,17.75,17.79,38600.0,11.4381,11.4445,11.4188,11.4445,38600.0
2006-06-26 11:05:00,17.79,17.8,17.79,17.79,20200.0,11.4445,11.4509,11.4445,11.4445,20200.0
2006-06-26 11:10:00,17.79,17.8,17.77,17.78,24200.0,11.4445,11.4509,11.4316,11.4381,24200.0
2006-06-26 11:15:00,17.77,17.78,17.75,17.75,17200.0,11.4316,11.4381,11.4188,11.4188,17200.0
2006-06-26 11:20:00,17.76,17.77,17.75,17.75,7400.0,11.4252,11.4316,11.4188,11.4188,7400.0
2006-06-26 11:25:00,17.75,17.75,17.74,17.74,10000.0,11.4188,11.4188,11.4123,11.4123,10000.0
2006-06-26 11:30:00,17.74,17.75,17.74,17.75,2000.0,11.4123,11.4188,11.4123,11.4188,2000.0
2006-06-26 11:35:00,17.74,17.74,17.72,17.72,18800.0,11.4123,11.4123,11.3995,11.3995,18800.0
2006-06-26 11:40:00,17.72,17.73,17.72,17.72,6200.0,11.3995,11.4059,11.3995,11.3995,6200.0
2006-06-26 11:45:00,17.72,17.72,17.7,17.71,8200.0,11.3995,11.3995,11.3866,11.393,8200.0
2006-06-26 11:50:00,17.7,17.7,17.68,17.68,27000.0,11.3866,11.3866,11.3737,11.3737,27000.0
2006-06-26 11:55:00,17.68,17.68,17.67,17.68,25200.0,11.3737,11.3737,11.3673,11.3737,25200.0
2006-06-26 12:00:00,17.68,17.68,17.65,17.66,31600.0,11.3737,11.3737,11.3544,11.3609,31600.0
2006-06-26 12:05:00,17.66,17.66,17.63,17.64,62800.0,11.3609,11.3609,11.3416,11.348,62800.0
2006-06-26 12:10:00,17.64,17.65,17.63,17.64,44200.0,11.348,11.3544,11.3416,11.348,44200.0
2006-06-26 12:15:00,17.64,17.65,17.62,17.62,16400.0,11.348,11.3544,11.3351,11.3351,16400.0
2006-06-26 12:20:00,17.63,17.63,17.62,17.63,11400.0,11.3416,11.3416,11.3351,11.3416,11400.0
2006-06-26 12:25:00,17.63,17.64,17.62,17.62,11200.0,11.3416,11.348,11.3351,11.3351,11200.0
2006-06-26 12:30:00,17.63,17.63,17.61,17.62,5200.0,11.3416,11.3416,11.3287,11.3351,5200.0
2006-06-26 12:35:00,17.61,17.61,17.61,17.61,36400.0,11.3287,11.3287,11.3287,11.3287,36400.0
2006-06-26 12:40:00,17.61,17.61,17.57,17.61,27600.0,11.3287,11.3287,11.303,11.3287,27600.0
2006-06-26 12:45:00,17.61,17.61,17.61,17.61,2600.0,11.3287,11.3287,11.3287,11.3287,2600.0
2006-06-26 12:50:00,17.61,17.62,17.61,17.61,5800.0,11.3287,11.3351,11.3287,11.3287,5800.0
2006-06-26 12:55:00,17.61,17.61,17.61,17.61,4400.0,11.3287,11.3287,11.3287,11.3287,4400.0
2006-06-26 13:00:00,17.61,17.64,17.61,17.63,12000.0,11.3287,11.348,11.3287,11.3416,12000.0
2006-06-26 13:05:00,17.62,17.62,17.61,17.61,1400.0,11.3351,11.3351,11.3287,11.3287,1400.0
2006-06-26 13:10:00,17.61,17.61,17.61,17.61,4400.0,11.3287,11.3287,11.3287,11.3287,4400.0
2006-06-26 13:15:00,17.61,17.61,17.6,17.61,5600.0,11.3287,11.3287,11.3223,11.3287,5600.0
2006-06-26 13:20:00,17.61,17.61,17.59,17.59,4400.0,11.3287,11.3287,11.3158,11.3158,4400.0
2006-06-26 13:25:00,17.58,17.58,17.57,17.58,10400.0,11.3094,11.3094,11.303,11.3094,10400.0
2006-06-26 13:30:00,17.57,17.57,17.54,17.57,45800.0,11.303,11.303,11.2837,11.303,45800.0
2006-06-26 13:35:00,17.57,17.58,17.57,17.58,14200.0,11.303,11.3094,11.303,11.3094,14200.0
2006-06-26 13:40:00,17.58,17.58,17.58,17.58,6200.0,11.3094,11.3094,11.3094,11.3094,6200.0
2006-06-26 13:45:00,17.59,17.59,17.57,17.57,6000.0,11.3158,11.3158,11.303,11.303,6000.0
2006-06-26 13:50:00,17.58,17.58,17.57,17.58,2200.0,11.3094,11.3094,11.303,11.3094,2200.0
2006-06-26 13:55:00,17.58,17.58,17.57,17.57,8000.0,11.3094,11.3094,11.303,11.303,8000.0
2006-06-26 14:00:00,17.57,17.58,17.57,17.57,5400.0,11.303,11.3094,11.303,11.303,5400.0
2006-06-26 14:05:00,17.57,17.57,17.55,17.55,16400.0,11.303,11.303,11.2901,11.2901,16400.0
2006-06-26 14:10:00,17.56,17.56,17.54,17.54,24600.0,11.2965,11.2965,11.2837,11.2837,24600.0
2006-06-26 14:15:00,17.54,17.55,17.54,17.54,11000.0,11.2837,11.2901,11.2837,11.2837,11000.0
2006-06-26 14:20:00,17.54,17.55,17.5,17.5,22600.0,11.2837,11.2901,11.2579,11.2579,22600.0
2006-06-26 14:25:00,17.51,17.51,17.49,17.5,86600.0,11.2644,11.2644,11.2515,11.2579,86600.0
2006-06-26 14:30:00,17.5,17.5,17.47,17.5,110200.0,11.2579,11.2579,11.2386,11.2579,110200.0
2006-06-26 14:35:00,17.5,17.51,17.5,17.51,65000.0,11.2579,11.2644,11.2579,11.2644,65000.0
2006-06-26 14:40:00,17.51,17.51,17.5,17.51,8200.0,11.2644,11.2644,11.2579,11.2644,8200.0
2006-06-26 14:45:00,17.51,17.54,17.51,17.53,18800.0,11.2644,11.2837,11.2644,11.2772,18800.0
2006-06-26 14:50:00,17.53,17.54,17.52,17.53,8200.0,11.2772,11.2837,11.2708,11.2772,8200.0
2006-06-26 14:55:00,17.53,17.54,17.51,17.52,9200.0,11.2772,11.2837,11.2644,11.2708,9200.0
2006-06-26 15:00:00,17.52,17.52,17.51,17.52,8600.0,11.2708,11.2708,11.2644,11.2708,8600.0
2006-06-26 15:05:00,17.52,17.54,17.5,17.54,8600.0,11.2708,11.2837,11.2579,11.2837,8600.0
2006-06-26 15:10:00,17.54,17.54,17.52,17.53,15800.0,11.2837,11.2837,11.2708,11.2772,15800.0
2006-06-26 15:15:00,17.54,17.54,17.53,17.54,10000.0,11.2837,11.2837,11.2772,11.2837,10000.0
2006-06-26 15:20:00,17.54,17.55,17.54,17.54,9200.0,11.2837,11.2901,11.2837,11.2837,9200.0
2006-06-26 15:25:00,17.54,17.54,17.53,17.54,5800.0,11.2837,11.2837,11.2772,11.2837,5800.0
2006-06-26 15:30:00,17.54,17.56,17.54,17.55,21000.0,11.2837,11.2965,11.2837,11.2901,21000.0
2006-06-26 15:35:00,17.57,17.6,17.56,17.6,26200.0,11.303,11.3223,11.2965,11.3223,26200.0
2006-06-26 15:40:00,17.6,17.61,17.58,17.59,17800.0,11.3223,11.3287,11.3094,11.3158,17800.0
2006-06-26 15:45:00,17.57,17.59,17.54,17.54,22200.0,11.303,11.3158,11.2837,11.2837,22200.0
2006-06-26 15:50:00,17.54,17.55,17.53,17.54,32600.0,11.2837,11.2901,11.2772,11.2837,32600.0
2006-06-26 15:55:00,17.54,17.57,17.54,17.56,60400.0,11.2837,11.303,11.2837,11.2965,60400.0
2006-06-27 09:30:00,17.6,17.65,17.6,17.61,14400.0,11.3223,11.3544,11.3223,11.3287,14400.0
2006-06-27 09:35:00,17.61,17.61,17.52,17.52,11800.0,11.3287,11.3287,11.2708,11.2708,11800.0
2006-06-27 09:40:00,17.52,17.57,17.5,17.57,10200.0,11.2708,11.303,11.2579,11.303,10200.0
2006-06-27 09:45:00,17.57,17.61,17.54,17.58,23000.0,11.303,11.3287,11.2837,11.3094,23000.0
2006-06-27 09:50:00,17.59,17.61,17.58,17.6,8000.0,11.3158,11.3287,11.3094,11.3223,8000.0
2006-06-27 09:55:00,17.6,17.63,17.59,17.61,12200.0,11.3223,11.3416,11.3158,11.3287,12200.0
2006-06-27 10:00:00,17.61,17.68,17.61,17.64,26800.0,11.3287,11.3737,11.3287,11.348,26800.0
2006-06-27 10:05:00,17.64,17.67,17.61,17.63,12200.0,11.348,11.3673,11.3287,11.3416,12200.0
2006-06-27 10:10:00,17.63,17.66,17.63,17.64,19600.0,11.3416,11.3609,11.3416,11.348,19600.0
2006-06-27 10:15:00,17.64,17.67,17.62,17.62,28600.0,11.348,11.3673,11.3351,11.3351,28600.0
2006-06-27 10:20:00,17.63,17.64,17.61,17.64,16600.0,11.3416,11.348,11.3287,11.348,16600.0
2006-06-27 10:25:00,17.64,17.67,17.62,17.65,12400.0,11.348,11.3673,11.3351,11.3544,12400.0
2006-06-27 10:30:00,17.65,17.66,17.65,17.66,9200.0,11.3544,11.3609,11.3544,11.3609,9200.0
2006-06-27 10:35:00,17.65,17.68,17.65,17.68,8000.0,11.3544,11.3737,11.3544,11.3737,8000.0
2006-06-27 10:40:00,17.68,17.71,17.67,17.7,33600.0,11.3737,11.393,11.3673,11.3866,33600.0
2006-06-27 10:45:00,17.71,17.71,17.66,17.66,23400.0,11.393,11.393,11.3609,11.3609,23400.0
2006-06-27 10:50:00,17.66,17.68,17.65,17.68,27200.0,11.3609,11.3737,11.3544,11.3737,27200.0
2006-06-27 10:55:00,17.66,17.67,17.66,17.67,16800.0,11.3609,11.3673,11.3609,11.3673,16800.0
2006-06-27 11:00:00,17.67,17.67,17.66,17.67,26400.0,11.3673,11.3673,11.3609,11.3673,26400.0
2006-06-27 11:05:00,17.66,17.67,17.63,17.63,8200.0,11.3609,11.3673,11.3416,11.3416,8200.0
2006-06-27 11:10:00,17.64,17.65,17.61,17.61,18600.0,11.348,11.3544,11.3287,11.3287,18600.0
2006-06-27 11:15:00,17.61,17.64,17.6,17.63,14200.0,11.3287,11.348,11.3223,11.3416,14200.0
2006-06-27 11:20:00,17.63,17.63,17.59,17.61,14800.0,11.3416,11.3416,11.3158,11.3287,14800.0
2006-06-27 11:25:00,17.61,17.61,17.56,17.57,16200.0,11.3287,11.3287,11.2965,11.303,16200.0
2006-06-27 11:30:00,17.58,17.58,17.55,17.55,6800.0,11.3094,11.3094,11.2901,11.2901,6800.0
2006-06-27 11:35:00,17.56,17.56,17.55,17.55,12400.0,11.2965,11.2965,11.2901,11.2901,12400.0
2006-06-27 11:40:00,17.54,17.55,17.5,17.51,9000.0,11.2837,11.2901,11.2579,11.2644,9000.0
2006-06-27 11:45:00,17.51,17.51,17.5,17.5,17200.0,11.2644,11.2644,11.2579,11.2579,17200.0
2006-06-27 11:50:00,17.5,17.53,17.5,17.53,42200.0,11.2579,11.2772,11.2579,11.2772,42200.0
2006-06-27 11:55:00,17.53,17.53,17.52,17.53,7200.0,11.2772,11.2772,11.2708,11.2772,7200.0
2006-06-27 12:00:00,17.52,17.52,17.5,17.5,14000.0,11.2708,11.2708,11.2579,11.2579,14000.0
2006-06-27 12:05:00,17.5,17.5,17.48,17.48,18600.0,11.2579,11.2579,11.2451,11.2451,18600.0
2006-06-27 12:10:00,17.48,17.49,17.48,17.49,17200.0,11.2451,11.2515,11.2451,11.2515,17200.0
2006-06-27 12:15:00,17.48,17.49,17.48,17.48,3600.0,11.2451,11.2515,11.2451,11.2451,3600.0
2006-06-27 12:20:00,17.48,17.49,17.48,17.48,8200.0,11.2451,11.2515,11.2451,11.2451,8200.0
2006-06-27 12:25:00,17.48,17.48,17.47,17.48,2800.0,11.2451,11.2451,11.2386,11.2451,2800.0
2006-06-27 12:30:00,17.47,17.48,17.46,17.46,21200.0,11.2386,11.2451,11.2322,11.2322,21200.0
2006-06-27 12:35:00,17.46,17.47,17.45,17.46,30000.0,11.2322,11.2386,11.2258,11.2322,30000.0
2006-06-27 12:40:00,17.47,17.48,17.47,17.48,7600.0,11.2386,11.2451,11.2386,11.2451,7600.0
2006-06-27 12:45:00,17.48,17.49,17.48,17.48,3000.0,11.2451,11.2515,11.2451,11.2451,3000.0
2006-06-27 12:50:00,17.48,17.49,17.48,17.48,8400.0,11.2451,11.2515,11.2451,11.2451,8400.0
2006-06-27 12:55:00,17.49,17.5,17.49,17.5,8000.0,11.2515,11.2579,11.2515,11.2579,8000.0
2006-06-27 13:00:00,17.49,17.49,17.47,17.47,2800.0,11.2515,11.2515,11.2386,11.2386,2800.0
2006-06-27 13:05:00,17.49,17.51,17.48,17.51,6400.0,11.2515,11.2644,11.2451,11.2644,6400.0
2006-06-27 13:10:00,17.5,17.54,17.5,17.54,7800.0,11.2579,11.2837,11.2579,11.2837,7800.0
2006-06-27 13:15:00,17.54,17.54,17.52,17.53,3400.0,11.2837,11.2837,11.2708,11.2772,3400.0
2006-06-27 13:20:00,17.53,17.54,17.53,17.54,7600.0,11.2772,11.2837,11.2772,11.2837,7600.0
2006-06-27 13:25:00,17.54,17.55,17.54,17.55,4400.0,11.2837,11.2901,11.2837,11.2901,4400.0
2006-06-27 13:30:00,17.55,17.55,17.54,17.55,8200.0,11.2901,11.2901,11.2837,11.2901,8200.0
2006-06-27 13:35:00,17.54,17.55,17.54,17.54,1600.0,11.2837,11.2901,11.2837,11.2837,1600.0
2006-06-27 13:40:00,17.54,17.54,17.51,17.51,10200.0,11.2837,11.2837,11.2644,11.2644,10200.0
2006-06-27 13:45:00,17.52,17.52,17.5,17.5,9400.0,11.2708,11.2708,11.2579,11.2579,9400.0
2006-06-27 13:50:00,17.5,17.5,17.49,17.5,33000.0,11.2579,11.2579,11.2515,11.2579,33000.0
2006-06-27 13:55:00,17.5,17.5,17.47,17.47,32200.0,11.2579,11.2579,11.2386,11.2386,32200.0
2006-06-27 14:00:00,17.47,17.48,17.44,17.48,190400.0,11.2386,11.2451,11.2193,11.2451,190400.0
2006-06-27 14:05:00,17.48,17.48,17.47,17.47,50600.0,11.2451,11.2451,11.2386,11.2386,50600.0
2006-06-27 14:10:00,17.47,17.47,17.43,17.43,60400.0,11.2386,11.2386,11.2129,11.2129,60400.0
2006-06-27 14:15:00,17.43,17.43,17.43,17.43,17600.0,11.2129,11.2129,11.2129,11.2129,17600.0
2006-06-27 14:20:00,17.43,17.43,17.4,17.41,31400.0,11.2129,11.2129,11.1936,11.2,31400.0
2006-06-27 14:25:00,17.41,17.41,17.39,17.39,110600.0,11.2,11.2,11.1872,11.1872,110600.0
2006-06-27 14:30:00,17.38,17.4,17.37,17.38,45600.0,11.1807,11.1936,11.1743,11.1807,45600.0
2006-06-27 14:35:00,17.38,17.38,17.36,17.37,13800.0,11.1807,11.1807,11.1679,11.1743,13800.0
2006-06-27 14:40:00,17.36,17.36,17.36,17.36,3400.0,11.1679,11.1679,11.1679,11.1679,3400.0
2006-06-27 14:45:00,17.36,17.36,17.33,17.34,22200.0,11.1679,11.1679,11.1486,11.155,22200.0
2006-06-27 14:50:00,17.34,17.34,17.3,17.31,22200.0,11.155,11.155,11.1293,11.1357,22200.0
2006-06-27 14:55:00,17.3,17.35,17.3,17.34,69800.0,11.1293,11.1614,11.1293,11.155,69800.0
2006-06-27 15:00:00,17.35,17.39,17.35,17.39,24800.0,11.1614,11.1872,11.1614,11.1872,24800.0
2006-06-27 15:05:00,17.39,17.39,17.38,17.39,3000.0,11.1872,11.1872,11.1807,11.1872,3000.0
2006-06-27 15:10:00,17.38,17.38,17.34,17.35,17400.0,11.1807,11.1807,11.155,11.1614,17400.0
2006-06-27 15:15:00,17.35,17.36,17.34,17.36,37200.0,11.1614,11.1679,11.155,11.1679,37200.0
2006-06-27 15:20:00,17.36,17.36,17.35,17.36,31400.0,11.1679,11.1679,11.1614,11.1679,31400.0
2006-06-27 15:25:00,17.36,17.36,17.31,17.32,32400.0,11.1679,11.1679,11.1357,11.1421,32400.0
2006-06-27 15:30:00,17.32,17.36,17.31,17.34,168200.0,11.1421,11.1679,11.1357,11.155,168200.0
2006-06-27 15:35:00,17.34,17.34,17.32,17.32,29800.0,11.155,11.155,11.1421,11.1421,29800.0
2006-06-27 15:40:00,17.32,17.32,17.27,17.27,21800.0,11.1421,11.1421,11.11,11.11,21800.0
2006-06-27 15:45:00,17.27,17.28,17.27,17.27,27000.0,11.11,11.1164,11.11,11.11,27000.0
2006-06-27 15:50:00,17.27,17.33,17.27,17.32,70200.0,11.11,11.1486,11.11,11.1421,70200.0
2006-06-27 15:55:00,17.32,17.34,17.31,17.32,153400.0,11.1421,11.155,11.1357,11.1421,153400.0
2006-06-28 09:30:00,17.4,17.4,17.28,17.33,25800.0,11.1936,11.1936,11.1164,11.1486,25800.0
2006-06-28 09:35:00,17.3,17.32,17.21,17.22,31200.0,11.1293,11.1421,11.0714,11.0778,31200.0
2006-06-28 09:40:00,17.2,17.31,17.15,17.26,39800.0,11.0649,11.1357,11.0328,11.1035,39800.0
2006-06-28 09:45:00,17.23,17.27,17.17,17.26,16400.0,11.0842,11.11,11.0457,11.1035,16400.0
2006-06-28 09:50:00,17.25,17.25,17.21,17.21,16400.0,11.0971,11.0971,11.0714,11.0714,16400.0
2006-06-28 09:55:00,17.21,17.21,17.18,17.18,19200.0,11.0714,11.0714,11.0521,11.0521,19200.0
2006-06-28 10:00:00,17.18,17.18,17.16,17.17,26400.0,11.0521,11.0521,11.0392,11.0457,26400.0
2006-06-28 10:05:00,17.17,17.17,17.1,17.11,34400.0,11.0457,11.0457,11.0006,11.0071,34400.0
2006-06-28 10:10:00,17.12,17.16,17.11,17.14,21600.0,11.0135,11.0392,11.0071,11.0264,21600.0
2006-06-28 10:15:00,17.14,17.14,17.13,17.13,12400.0,11.0264,11.0264,11.0199,11.0199,12400.0
2006-06-28 10:20:00,17.12,17.12,17.1,17.11,15800.0,11.0135,11.0135,11.0006,11.0071,15800.0
2006-06-28 10:25:00,17.11,17.11,17.07,17.08,22800.0,11.0071,11.0071,10.9813,10.9878,22800.0
2006-06-28 10:30:00,17.1,17.1,17.08,17.08,15800.0,11.0006,11.0006,10.9878,10.9878,15800.0
2006-06-28 10:35:00,17.08,17.11,17.07,17.11,21000.0,10.9878,11.0071,10.9813,11.0071,21000.0
2006-06-28 10:40:00,17.11,17.11,17.03,17.04,13400.0,11.0071,11.0071,10.9556,10.962,13400.0
2006-06-28 10:45:00,17.04,17.04,16.99,16.99,23600.0,10.962,10.962,10.9299,10.9299,23600.0
2006-06-28 10:50:00,16.99,16.99,16.96,16.99,22600.0,10.9299,10.9299,10.9106,10.9299,22600.0
2006-06-28 10:55:00,16.99,17.0,16.98,17.0,24800.0,10.9299,10.9363,10.9234,10.9363,24800.0
2006-06-28 11:00:00,17.0,17.0,16.97,16.98,6000.0,10.9363,10.9363,10.917,10.9234,6000.0
2006-06-28 11:05:00,16.98,17.01,16.98,17.0,19600.0,10.9234,10.9427,10.9234,10.9363,19600.0
2006-06-28 11:10:00,17.0,17.01,17.0,17.01,14400.0,10.9363,10.9427,10.9363,10.9427,14400.0
2006-06-28 11:15:00,17.01,17.01,16.98,16.98,13400.0,10.9427,10.9427,10.9234,10.9234,13400.0
2006-06-28 11:20:00,16.99,16.99,16.97,16.98,16000.0,10.9299,10.9299,10.917,10.9234,16000.0
2006-06-28 11:25:00,16.98,16.98,16.93,16.94,15000.0,10.9234,10.9234,10.8913,10.8977,15000.0
2006-06-28 11:30:00,16.95,16.95,16.9,16.91,19400.0,10.9041,10.9041,10.872,10.8784,19400.0
2006-06-28 11:35:00,16.91,16.92,16.9,16.91,12600.0,10.8784,10.8848,10.872,10.8784,12600.0
2006-06-28 11:40:00,16.91,16.91,16.9,16.9,10800.0,10.8784,10.8784,10.872,10.872,10800.0
2006-06-28 11:45:00,16.9,16.9,16.86,16.86,12000.0,10.872,10.872,10.8462,10.8462,12000.0
2006-06-28 11:50:00,16.86,16.88,16.86,16.88,24200.0,10.8462,10.8591,10.8462,10.8591,24200.0
2006-06-28 11:55:00,16.88,16.88,16.86,16.86,14800.0,10.8591,10.8591,10.8462,10.8462,14800.0
2006-06-28 12:00:00,16.86,16.86,16.86,16.86,9200.0,10.8462,10.8462,10.8462,10.8462,9200.0
2006-06-28 12:05:00,16.86,16.89,16.86,16.89,28600.0,10.8462,10.8655,10.8462,10.8655,28600.0
2006-06-28 12:10:00,16.89,16.9,16.88,16.9,10800.0,10.8655,10.872,10.8591,10.872,10800.0
2006-06-28 12:15:00,16.9,16.94,16.9,16.93,21000.0,10.872,10.8977,10.872,10.8913,21000.0
2006-06-28 12:20:00,16.93,16.98,16.93,16.97,13400.0,10.8913,10.9234,10.8913,10.917,13400.0
2006-06-28 12:25:00,16.96,16.98,16.95,16.97,24600.0,10.9106,10.9234,10.9041,10.917,24600.0
2006-06-28 12:30:00,16.98,16.98,16.97,16.97,9000.0,10.9234,10.9234,10.917,10.917,9000.0
2006-06-28 12:35:00,16.96,16.96,16.93,16.95,36600.0,10.9106,10.9106,10.8913,10.9041,36600.0
2006-06-28 12:40:00,16.95,16.95,16.93,16.93,5800.0,10.9041,10.9041,10.8913,10.8913,5800.0
2006-06-28 12:45:00,16.93,16.93,16.89,16.9,19800.0,10.8913,10.8913,10.8655,10.872,19800.0
2006-06-28 12:50:00,16.91,16.93,16.9,16.91,32400.0,10.8784,10.8913,10.872,10.8784,32400.0
2006-06-28 12:55:00,16.89,16.89,16.88,16.88,3600.0,10.8655,10.8655,10.8591,10.8591,3600.0
2006-06-28 13:00:00,16.88,16.88,16.88,16.88,7800.0,10.8591,10.8591,10.8591,10.8591,7800.0
2006-06-28 13:05:00,16.88,16.88,16.88,16.88,9200.0,10.8591,10.8591,10.8591,10.8591,9200.0
2006-06-28 13:10:00,16.88,16.91,16.88,16.91,17800.0,10.8591,10.8784,10.8591,10.8784,17800.0
2006-06-28 13:15:00,16.91,16.91,16.89,16.9,28600.0,10.8784,10.8784,10.8655,10.872,28600.0
2006-06-28 13:20:00,16.9,16.9,16.89,16.89,7400.0,10.872,10.872,10.8655,10.8655,7400.0
2006-06-28 13:25:00,16.89,16.89,16.87,16.87,12800.0,10.8655,10.8655,10.8527,10.8527,12800.0
2006-06-28 13:30:00,16.86,16.86,16.85,16.85,11000.0,10.8462,10.8462,10.8398,10.8398,11000.0
2006-06-28 13:35:00,16.85,16.85,16.83,16.84,10400.0,10.8398,10.8398,10.8269,10.8334,10400.0
2006-06-28 13:40:00,16.84,16.84,16.8,16.81,48800.0,10.8334,10.8334,10.8076,10.8141,48800.0
2006-06-28 13:45:00,16.81,16.81,16.8,16.81,23400.0,10.8141,10.8141,10.8076,10.8141,23400.0
2006-06-28 13:50:00,16.8,16.81,16.78,16.78,32800.0,10.8076,10.8141,10.7948,10.7948,32800.0
2006-06-28 13:55:00,16.78,16.8,16.78,16.8,44000.0,10.7948,10.8076,10.7948,10.8076,44000.0
2006-06-28 14:00:00,16.79,16.8,16.78,16.8,21800.0,10.8012,10.8076,10.7948,10.8076,21800.0
2006-06-28 14:05:00,16.79,16.8,16.79,16.79,16400.0,10.8012,10.8076,10.8012,10.8012,16400.0
2006-06-28 14:10:00,16.8,16.8,16.79,16.79,7600.0,10.8076,10.8076,10.8012,10.8012,7600.0
2006-06-28 14:15:00,16.79,16.81,16.79,16.81,45200.0,10.8012,10.8141,10.8012,10.8141,45200.0
2006-06-28 14:20:00,16.81,16.81,16.81,16.81,7400.0,10.8141,10.8141,10.8141,10.8141,7400.0
2006-06-28 14:25:00,16.81,16.83,16.79,16.8,52000.0,10.8141,10.8269,10.8012,10.8076,52000.0
2006-06-28 14:30:00,16.8,16.89,16.8,16.85,72000.0,10.8076,10.8655,10.8076,10.8398,72000.0
2006-06-28 14:35:00,16.85,16.86,16.83,16.84,23200.0,10.8398,10.8462,10.8269,10.8334,23200.0
2006-06-28 14:40:00,16.84,16.85,16.83,16.84,39400.0,10.8334,10.8398,10.8269,10.8334,39400.0
2006-06-28 14:45:00,16.85,16.85,16.85,16.85,31400.0,10.8398,10.8398,10.8398,10.8398,31400.0
2006-06-28 14:50:00,16.85,16.85,16.81,16.81,66800.0,10.8398,10.8398,10.8141,10.8141,66800.0
2006-06-28 14:55:00,16.81,16.85,16.81,16.85,38200.0,10.8141,10.8398,10.8141,10.8398,38200.0
2006-06-28 15:00:00,16.85,16.9,16.85,16.9,19800.0,10.8398,10.872,10.8398,10.872,19800.0
2006-06-28 15:05:00,16.9,16.93,16.9,16.93,20000.0,10.872,10.8913,10.872,10.8913,20000.0
2006-06-28 15:10:00,16.93,16.95,16.92,16.94,37200.0,10.8913,10.9041,10.8848,10.8977,37200.0
2006-06-28 15:15:00,16.94,16.95,16.9,16.9,38400.0,10.8977,10.9041,10.872,10.872,38400.0
2006-06-28 15:20:00,16.89,16.9,16.88,16.89,18400.0,10.8655,10.872,10.8591,10.8655,18400.0
2006-06-28 15:25:00,16.88,16.89,16.86,16.88,32800.0,10.8591,10.8655,10.8462,10.8591,32800.0
2006-06-28 15:30:00,16.88,16.9,16.88,16.9,22000.0,10.8591,10.872,10.8591,10.872,22000.0
2006-06-28 15:35:00,16.9,16.9,16.87,16.88,19800.0,10.872,10.872,10.8527,10.8591,19800.0
2006-06-28 15:40:00,16.87,16.88,16.85,16.86,18000.0,10.8527,10.8591,10.8398,10.8462,18000.0
2006-06-28 15:45:00,16.85,16.85,16.83,16.84,29400.0,10.8398,10.8398,10.8269,10.8334,29400.0
2006-06-28 15:50:00,16.83,16.83,16.83,16.83,75200.0,10.8269,10.8269,10.8269,10.8269,75200.0
2006-06-28 15:55:00,16.83,16.83,16.83,16.83,156000.0,10.8269,10.8269,10.8269,10.8269,156000.0
2006-06-29 09:30:00,16.94,16.97,16.84,16.84,58600.0,10.8977,10.917,10.8334,10.8334,58600.0
2006-06-29 09:35:00,16.84,16.84,16.78,16.82,29000.0,10.8334,10.8334,10.7948,10.8205,29000.0
2006-06-29 09:40:00,16.83,16.85,16.78,16.83,58800.0,10.8269,10.8398,10.7948,10.8269,58800.0
2006-06-29 09:45:00,16.83,16.84,16.81,16.83,32400.0,10.8269,10.8334,10.8141,10.8269,32400.0
2006-06-29 09:50:00,16.83,16.88,16.82,16.87,34000.0,10.8269,10.8591,10.8205,10.8527,34000.0
2006-06-29 09:55:00,16.88,16.88,16.85,16.86,30600.0,10.8591,10.8591,10.8398,10.8462,30600.0
2006-06-29 10:00:00,16.86,16.86,16.84,16.85,24400.0,10.8462,10.8462,10.8334,10.8398,24400.0
2006-06-29 10:05:00,16.85,16.91,16.85,16.88,58000.0,10.8398,10.8784,10.8398,10.8591,58000.0
2006-06-29 10:10:00,16.86,16.86,16.86,16.86,21800.0,10.8462,10.8462,10.8462,10.8462,21800.0
2006-06-29 10:15:00,16.86,16.86,16.81,16.81,27200.0,10.8462,10.8462,10.8141,10.8141,27200.0
2006-06-29 10:20:00,16.81,16.83,16.8,16.83,27000.0,10.8141,10.8269,10.8076,10.8269,27000.0
2006-06-29 10:25:00,16.83,16.83,16.82,16.82,9400.0,10.8269,10.8269,10.8205,10.8205,9400.0
2006-06-29 10:30:00,16.83,16.92,16.83,16.9,19200.0,10.8269,10.8848,10.8269,10.872,19200.0
2006-06-29 10:35:00,16.9,16.9,16.86,16.86,16000.0,10.872,10.872,10.8462,10.8462,16000.0
2006-06-29 10:40:00,16.86,16.88,16.85,16.86,31000.0,10.8462,10.8591,10.8398,10.8462,31000.0
2006-06-29 10:45:00,16.87,16.87,16.86,16.87,20400.0,10.8527,10.8527,10.8462,10.8527,20400.0
2006-06-29 10:50:00,16.87,16.88,16.87,16.87,22600.0,10.8527,10.8591,10.8527,10.8527,22600.0
2006-06-29 10:55:00,16.88,16.88,16.84,16.84,17000.0,10.8591,10.8591,10.8334,10.8334,17000.0
2006-06-29 11:00:00,16.84,16.84,16.84,16.84,17000.0,10.8334,10.8334,10.8334,10.8334,17000.0
2006-06-29 11:05:00,16.83,16.85,16.83,16.85,29400.0,10.8269,10.8398,10.8269,10.8398,29400.0
2006-06-29 11:10:00,16.84,16.85,16.83,16.84,17600.0,10.8334,10.8398,10.8269,10.8334,17600.0
2006-06-29 11:15:00,16.84,16.84,16.84,16.84,7800.0,10.8334,10.8334,10.8334,10.8334,7800.0
2006-06-29 11:20:00,16.84,16.84,16.83,16.83,17400.0,10.8334,10.8334,10.8269,10.8269,17400.0
2006-06-29 11:25:00,16.83,16.84,16.82,16.84,13200.0,10.8269,10.8334,10.8205,10.8334,13200.0
2006-06-29 11:30:00,16.84,16.85,16.84,16.84,9400.0,10.8334,10.8398,10.8334,10.8334,9400.0
2006-06-29 11:35:00,16.85,16.85,16.81,16.81,18000.0,10.8398,10.8398,10.8141,10.8141,18000.0
2006-06-29 11:40:00,16.82,16.82,16.81,16.81,8200.0,10.8205,10.8205,10.8141,10.8141,8200.0
2006-06-29 11:45:00,16.82,16.82,16.81,16.82,11200.0,10.8205,10.8205,10.8141,10.8205,11200.0
2006-06-29 11:50:00,16.82,16.83,16.81,16.81,39800.0,10.8205,10.8269,10.8141,10.8141,39800.0
2006-06-29 11:55:00,16.81,16.81,16.8,16.8,12200.0,10.8141,10.8141,10.8076,10.8076,12200.0
2006-06-29 12:00:00,16.8,16.8,16.79,16.79,21800.0,10.8076,10.8076,10.8012,10.8012,21800.0
2006-06-29 12:05:00,16.79,16.79,16.79,16.79,8800.0,10.8012,10.8012,10.8012,10.8012,8800.0
2006-06-29 12:10:00,16.79,16.79,16.79,16.79,16800.0,10.8012,10.8012,10.8012,10.8012,16800.0
2006-06-29 12:15:00,16.79,16.82,16.79,16.82,25000.0,10.8012,10.8205,10.8012,10.8205,25000.0
2006-06-29 12:20:00,16.82,16.82,16.8,16.8,10400.0,10.8205,10.8205,10.8076,10.8076,10400.0
2006-06-29 12:25:00,16.8,16.8,16.78,16.78,8200.0,10.8076,10.8076,10.7948,10.7948,8200.0
2006-06-29 12:30:00,16.79,16.79,16.78,16.79,4400.0,10.8012,10.8012,10.7948,10.8012,4400.0
2006-06-29 12:35:00,16.79,16.8,16.78,16.78,27800.0,10.8012,10.8076,10.7948,10.7948,27800.0
2006-06-29 12:40:00,16.78,16.78,16.77,16.78,4000.0,10.7948,10.7948,10.7883,10.7948,4000.0
2006-06-29 12:45:00,16.77,16.78,16.75,16.75,8400.0,10.7883,10.7948,10.7755,10.7755,8400.0
2006-06-29 12:50:00,16.75,16.75,16.75,16.75,19800.0,10.7755,10.7755,10.7755,10.7755,19800.0
2006-06-29 12:55:00,16.75,16.75,16.75,16.75,3400.0,10.7755,10.7755,10.7755,10.7755,3400.0
2006-06-29 13:00:00,16.75,16.75,16.75,16.75,8600.0,10.7755,10.7755,10.7755,10.7755,8600.0
2006-06-29 13:05:00,16.75,16.78,16.75,16.77,18200.0,10.7755,10.7948,10.7755,10.7883,18200.0
2006-06-29 13:10:00,16.78,16.78,16.77,16.78,8600.0,10.7948,10.7948,10.7883,10.7948,8600.0
2006-06-29 13:15:00,16.78,16.78,16.77,16.77,5400.0,10.7948,10.7948,10.7883,10.7883,5400.0
2006-06-29 13:20:00,16.77,16.77,16.75,16.75,8800.0,10.7883,10.7883,10.7755,10.7755,8800.0
2006-06-29 13:25:00,16.76,16.77,16.75,16.77,17600.0,10.7819,10.7883,10.7755,10.7883,17600.0
2006-06-29 13:30:00,16.77,16.77,16.76,16.77,9600.0,10.7883,10.7883,10.7819,10.7883,9600.0
2006-06-29 13:35:00,16.77,16.77,16.77,16.77,13600.0,10.7883,10.7883,10.7883,10.7883,13600.0
2006-06-29 13:40:00,16.77,16.77,16.76,16.77,7000.0,10.7883,10.7883,10.7819,10.7883,7000.0
2006-06-29 13:45:00,16.77,16.77,16.76,16.76,12200.0,10.7883,10.7883,10.7819,10.7819,12200.0
2006-06-29 13:50:00,16.77,16.78,16.76,16.77,15200.0,10.7883,10.7948,10.7819,10.7883,15200.0
2006-06-29 13:55:00,16.78,16.78,16.76,16.77,11000.0,10.7948,10.7948,10.7819,10.7883,11000.0
2006-06-29 14:00:00,16.77,16.81,16.76,16.81,41800.0,10.7883,10.8141,10.7819,10.8141,41800.0
2006-06-29 14:05:00,16.81,16.83,16.81,16.82,12400.0,10.8141,10.8269,10.8141,10.8205,12400.0
2006-06-29 14:10:00,16.82,16.83,16.81,16.82,13600.0,10.8205,10.8269,10.8141,10.8205,13600.0
2006-06-29 14:15:00,16.82,16.87,16.81,16.85,67800.0,10.8205,10.8527,10.8141,10.8398,67800.0
2006-06-29 14:20:00,16.85,16.91,16.85,16.86,80200.0,10.8398,10.8784,10.8398,10.8462,80200.0
2006-06-29 14:25:00,16.87,16.89,16.81,16.81,28600.0,10.8527,10.8655,10.8141,10.8141,28600.0
2006-06-29 14:30:00,16.8,16.83,16.77,16.79,28800.0,10.8076,10.8269,10.7883,10.8012,28800.0
2006-06-29 14:35:00,16.79,16.82,16.78,16.82,53000.0,10.8012,10.8205,10.7948,10.8205,53000.0
2006-06-29 14:40:00,16.82,16.85,16.8,16.85,45400.0,10.8205,10.8398,10.8076,10.8398,45400.0
2006-06-29 14:45:00,16.85,16.93,16.85,16.92,97400.0,10.8398,10.8913,10.8398,10.8848,97400.0
2006-06-29 14:50:00,16.92,16.96,16.9,16.95,99000.0,10.8848,10.9106,10.872,10.9041,99000.0
2006-06-29 14:55:00,16.94,16.95,16.92,16.93,99400.0,10.8977,10.9041,10.8848,10.8913,99400.0
2006-06-29 15:00:00,16.93,16.95,16.92,16.94,58600.0,10.8913,10.9041,10.8848,10.8977,58600.0
2006-06-29 15:05:00,16.95,16.99,16.95,16.98,64200.0,10.9041,10.9299,10.9041,10.9234,64200.0
2006-06-29 15:10:00,16.98,16.99,16.96,16.97,52600.0,10.9234,10.9299,10.9106,10.917,52600.0
2006-06-29 15:15:00,16.96,16.99,16.96,16.99,49400.0,10.9106,10.9299,10.9106,10.9299,49400.0
2006-06-29 15:20:00,16.99,17.04,16.98,17.03,47600.0,10.9299,10.962,10.9234,10.9556,47600.0
2006-06-29 15:25:00,17.03,17.09,17.01,17.09,56800.0,10.9556,10.9942,10.9427,10.9942,56800.0
2006-06-29 15:30:00,17.09,17.09,17.06,17.06,89400.0,10.9942,10.9942,10.9749,10.9749,89400.0
2006-06-29 15:35:00,17.06,17.13,17.06,17.12,146400.0,10.9749,11.0199,10.9749,11.0135,146400.0
2006-06-29 15:40:00,17.12,17.17,17.12,17.15,54400.0,11.0135,11.0457,11.0135,11.0328,54400.0
2006-06-29 15:45:00,17.14,17.18,17.14,17.18,121800.0,11.0264,11.0521,11.0264,11.0521,121800.0
2006-06-29 15:50:00,17.18,17.22,17.18,17.22,79600.0,11.0521,11.0778,11.0521,11.0778,79600.0
2006-06-29 15:55:00,17.21,17.22,17.2,17.21,73400.0,11.0714,11.0778,11.0649,11.0714,73400.0
2006-06-30 09:30:00,17.29,17.29,17.22,17.23,9600.0,11.1228,11.1228,11.0778,11.0842,9600.0
2006-06-30 09:35:00,17.23,17.25,17.22,17.22,8000.0,11.0842,11.0971,11.0778,11.0778,8000.0
2006-06-30 09:40:00,17.23,17.29,17.23,17.25,15600.0,11.0842,11.1228,11.0842,11.0971,15600.0
2006-06-30 09:45:00,17.25,17.25,17.22,17.23,54400.0,11.0971,11.0971,11.0778,11.0842,54400.0
2006-06-30 09:50:00,17.22,17.22,17.17,17.2,25000.0,11.0778,11.0778,11.0457,11.0649,25000.0
2006-06-30 09:55:00,17.2,17.2,17.11,17.11,17800.0,11.0649,11.0649,11.0071,11.0071,17800.0
2006-06-30 10:00:00,17.11,17.11,17.07,17.07,30200.0,11.0071,11.0071,10.9813,10.9813,30200.0
2006-06-30 10:05:00,17.07,17.07,16.98,17.0,18000.0,10.9813,10.9813,10.9234,10.9363,18000.0
2006-06-30 10:10:00,17.0,17.03,16.95,16.98,43400.0,10.9363,10.9556,10.9041,10.9234,43400.0
2006-06-30 10:15:00,16.98,17.03,16.95,17.02,41600.0,10.9234,10.9556,10.9041,10.9492,41600.0
2006-06-30 10:20:00,17.02,17.02,16.99,17.0,13200.0,10.9492,10.9492,10.9299,10.9363,13200.0
2006-06-30 10:25:00,17.0,17.04,16.99,17.03,34000.0,10.9363,10.962,10.9299,10.9556,34000.0
2006-06-30 10:30:00,17.03,17.04,17.02,17.04,23000.0,10.9556,10.962,10.9492,10.962,23000.0
2006-06-30 10:35:00,17.04,17.06,17.04,17.06,14800.0,10.962,10.9749,10.962,10.9749,14800.0
2006-06-30 10:40:00,17.06,17.08,17.04,17.05,13600.0,10.9749,10.9878,10.962,10.9685,13600.0
2006-06-30 10:45:00,17.05,17.05,17.04,17.04,17000.0,10.9685,10.9685,10.962,10.962,17000.0
2006-06-30 10:50:00,17.04,17.05,17.02,17.03,21200.0,10.962,10.9685,10.9492,10.9556,21200.0
2006-06-30 10:55:00,17.02,17.03,17.02,17.03,14200.0,10.9492,10.9556,10.9492,10.9556,14200.0
2006-06-30 11:00:00,17.03,17.05,17.03,17.04,16600.0,10.9556,10.9685,10.9556,10.962,16600.0
2006-06-30 11:05:00,17.04,17.05,17.02,17.03,15200.0,10.962,10.9685,10.9492,10.9556,15200.0
2006-06-30 11:10:00,17.03,17.04,17.02,17.03,29200.0,10.9556,10.962,10.9492,10.9556,29200.0
2006-06-30 11:15:00,17.03,17.03,16.99,16.99,5000.0,10.9556,10.9556,10.9299,10.9299,5000.0
2006-06-30 11:20:00,16.99,17.0,16.99,17.0,10000.0,10.9299,10.9363,10.9299,10.9363,10000.0
2006-06-30 11:25:00,17.0,17.0,16.99,17.0,9800.0,10.9363,10.9363,10.9299,10.9363,9800.0
2006-06-30 11:30:00,16.99,16.99,16.97,16.99,8000.0,10.9299,10.9299,10.917,10.9299,8000.0
2006-06-30 11:35:00,16.98,16.98,16.97,16.97,8600.0,10.9234,10.9234,10.917,10.917,8600.0
2006-06-30 11:40:00,16.97,16.97,16.96,16.97,15000.0,10.917,10.917,10.9106,10.917,15000.0
2006-06-30 11:45:00,16.97,16.97,16.96,16.96,14600.0,10.917,10.917,10.9106,10.9106,14600.0
2006-06-30 11:50:00,16.96,16.96,16.95,16.96,14800.0,10.9106,10.9106,10.9041,10.9106,14800.0
2006-06-30 11:55:00,16.96,16.97,16.96,16.97,5200.0,10.9106,10.917,10.9106,10.917,5200.0
2006-06-30 12:00:00,16.97,16.99,16.96,16.99,14600.0,10.917,10.9299,10.9106,10.9299,14600.0
2006-06-30 12:05:00,16.99,16.99,16.97,16.98,33800.0,10.9299,10.9299,10.917,10.9234,33800.0
2006-06-30 12:10:00,16.98,16.98,16.97,16.97,5800.0,10.9234,10.9234,10.917,10.917,5800.0
2006-06-30 12:15:00,16.97,16.97,16.93,16.94,10000.0,10.917,10.917,10.8913,10.8977,10000.0
2006-06-30 12:20:00,16.94,16.94,16.93,16.93,16800.0,10.8977,10.8977,10.8913,10.8913,16800.0
2006-06-30 12:25:00,16.93,16.93,16.92,16.92,4800.0,10.8913,10.8913,10.8848,10.8848,4800.0
2006-06-30 12:30:00,16.92,16.93,16.92,16.92,7200.0,10.8848,10.8913,10.8848,10.8848,7200.0
2006-06-30 12:35:00,16.93,16.96,16.93,16.95,31600.0,10.8913,10.9106,10.8913,10.9041,31600.0
2006-06-30 12:40:00,16.95,16.95,16.94,16.95,7400.0,10.9041,10.9041,10.8977,10.9041,7400.0
2006-06-30 12:45:00,16.94,16.94,16.92,16.92,20800.0,10.8977,10.8977,10.8848,10.8848,20800.0
2006-06-30 12:50:00,16.91,16.92,16.89,16.9,15800.0,10.8784,10.8848,10.8655,10.872,15800.0
2006-06-30 12:55:00,16.91,16.91,16.88,16.88,8800.0,10.8784,10.8784,10.8591,10.8591,8800.0
2006-06-30 13:00:00,16.89,16.91,16.89,16.91,38000.0,10.8655,10.8784,10.8655,10.8784,38000.0
2006-06-30 13:05:00,16.9,16.91,16.9,16.91,96400.0,10.872,10.8784,10.872,10.8784,96400.0
2006-06-30 13:10:00,16.91,16.92,16.9,16.91,65000.0,10.8784,10.8848,10.872,10.8784,65000.0
2006-06-30 13:15:00,16.92,16.93,16.91,16.91,12200.0,10.8848,10.8913,10.8784,10.8784,12200.0
2006-06-30 13:20:00,16.91,16.91,16.89,16.89,38200.0,10.8784,10.8784,10.8655,10.8655,38200.0
2006-06-30 13:25:00,16.89,16.89,16.88,16.88,8800.0,10.8655,10.8655,10.8591,10.8591,8800.0
2006-06-30 13:30:00,16.88,16.89,16.86,16.89,13000.0,10.8591,10.8655,10.8462,10.8655,13000.0
2006-06-30 13:35:00,16.89,16.89,16.88,16.89,15400.0,10.8655,10.8655,10.8591,10.8655,15400.0
2006-06-30 13:40:00,16.89,16.92,16.88,16.92,13200.0,10.8655,10.8848,10.8591,10.8848,13200.0
2006-06-30 13:45:00,16.92,16.96,16.92,16.93,10800.0,10.8848,10.9106,10.8848,10.8913,10800.0
2006-06-30 13:50:00,16.93,16.95,16.93,16.95,14000.0,10.8913,10.9041,10.8913,10.9041,14000.0
2006-06-30 13:55:00,16.95,16.95,16.94,16.95,19600.0,10.9041,10.9041,10.8977,10.9041,19600.0
2006-06-30 14:00:00,16.94,16.94,16.92,16.93,15400.0,10.8977,10.8977,10.8848,10.8913,15400.0
2006-06-30 14:05:00,16.94,16.98,16.94,16.97,27000.0,10.8977,10.9234,10.8977,10.917,27000.0
2006-06-30 14:10:00,16.97,16.97,16.96,16.96,19000.0,10.917,10.917,10.9106,10.9106,19000.0
2006-06-30 14:15:00,16.96,16.96,16.96,16.96,10000.0,10.9106,10.9106,10.9106,10.9106,10000.0
2006-06-30 14:20:00,16.96,16.99,16.96,16.99,28800.0,10.9106,10.9299,10.9106,10.9299,28800.0
2006-06-30 14:25:00,16.98,17.0,16.97,16.99,27200.0,10.9234,10.9363,10.917,10.9299,27200.0
2006-06-30 14:30:00,16.98,16.99,16.98,16.99,22200.0,10.9234,10.9299,10.9234,10.9299,22200.0
2006-06-30 14:35:00,16.99,17.0,16.98,16.99,17000.0,10.9299,10.9363,10.9234,10.9299,17000.0
2006-06-30 14:40:00,17.0,17.0,17.0,17.0,19200.0,10.9363,10.9363,10.9363,10.9363,19200.0
2006-06-30 14:45:00,17.0,17.0,17.0,17.0,12600.0,10.9363,10.9363,10.9363,10.9363,12600.0
2006-06-30 14:50:00,17.0,17.0,16.98,16.98,28400.0,10.9363,10.9363,10.9234,10.9234,28400.0
2006-06-30 14:55:00,16.98,16.98,16.98,16.98,9400.0,10.9234,10.9234,10.9234,10.9234,9400.0
2006-06-30 15:00:00,16.98,16.99,16.97,16.99,14000.0,10.9234,10.9299,10.917,10.9299,14000.0
2006-06-30 15:05:00,16.99,16.99,16.97,16.98,48000.0,10.9299,10.9299,10.917,10.9234,48000.0
2006-06-30 15:10:00,16.98,16.98,16.95,16.96,20600.0,10.9234,10.9234,10.9041,10.9106,20600.0
2006-06-30 15:15:00,16.96,16.97,16.96,16.96,11600.0,10.9106,10.917,10.9106,10.9106,11600.0
2006-06-30 15:20:00,16.96,16.97,16.95,16.95,14200.0,10.9106,10.917,10.9041,10.9041,14200.0
2006-06-30 15:25:00,16.95,16.96,16.93,16.93,37200.0,10.9041,10.9106,10.8913,10.8913,37200.0
2006-06-30 15:30:00,16.92,16.93,16.91,16.91,20200.0,10.8848,10.8913,10.8784,10.8784,20200.0
2006-06-30 15:35:00,16.92,16.94,16.91,16.92,41600.0,10.8848,10.8977,10.8784,10.8848,41600.0
2006-06-30 15:40:00,16.92,16.94,16.92,16.94,35400.0,10.8848,10.8977,10.8848,10.8977,35400.0
2006-06-30 15:45:00,16.94,17.03,16.93,17.03,130600.0,10.8977,10.9556,10.8913,10.9556,130600.0
2006-06-30 15:50:00,17.03,17.12,17.02,17.09,127000.0,10.9556,11.0135,10.9492,10.9942,127000.0
2006-06-30 15:55:00,17.09,17.1,17.08,17.09,133600.0,10.9942,11.0006,10.9878,10.9942,133600.0
2006-07-03 09:30:00,17.11,17.14,17.06,17.06,11400.0,11.0071,11.0264,10.9749,10.9749,11400.0
2006-07-03 09:35:00,17.07,17.09,17.0,17.03,12400.0,10.9813,10.9942,10.9363,10.9556,12400.0
2006-07-03 09:40:00,17.06,17.11,17.05,17.11,16000.0,10.9749,11.0071,10.9685,11.0071,16000.0
2006-07-03 09:45:00,17.11,17.11,17.03,17.03,9800.0,11.0071,11.0071,10.9556,10.9556,9800.0
2006-07-03 09:50:00,17.02,17.05,17.02,17.03,58000.0,10.9492,10.9685,10.9492,10.9556,58000.0
2006-07-03 09:55:00,17.02,17.03,17.0,17.0,5800.0,10.9492,10.9556,10.9363,10.9363,5800.0
2006-07-03 10:00:00,16.98,16.99,16.95,16.98,9600.0,10.9234,10.9299,10.9041,10.9234,9600.0
2006-07-03 10:05:00,16.99,17.0,16.94,16.95,9600.0,10.9299,10.9363,10.8977,10.9041,9600.0
2006-07-03 10:10:00,16.96,16.97,16.96,16.96,1000.0,10.9106,10.917,10.9106,10.9106,1000.0
2006-07-03 10:15:00,16.95,16.96,16.93,16.95,15200.0,10.9041,10.9106,10.8913,10.9041,15200.0
2006-07-03 10:20:00,16.95,16.96,16.95,16.95,6600.0,10.9041,10.9106,10.9041,10.9041,6600.0
2006-07-03 10:25:00,16.95,16.97,16.95,16.97,10200.0,10.9041,10.917,10.9041,10.917,10200.0
2006-07-03 10:30:00,16.98,16.99,16.96,16.99,8600.0,10.9234,10.9299,10.9106,10.9299,8600.0
2006-07-03 10:35:00,17.0,17.0,16.96,16.97,10400.0,10.9363,10.9363,10.9106,10.917,10400.0
2006-07-03 10:40:00,16.97,17.0,16.97,16.99,7800.0,10.917,10.9363,10.917,10.9299,7800.0
2006-07-03 10:45:00,16.99,16.99,16.97,16.98,7600.0,10.9299,10.9299,10.917,10.9234,7600.0
2006-07-03 10:50:00,16.97,16.99,16.97,16.99,3000.0,10.917,10.9299,10.917,10.9299,3000.0
2006-07-03 10:55:00,16.98,16.99,16.97,16.97,58400.0,10.9234,10.9299,10.917,10.917,58400.0
2006-07-03 11:00:00,16.98,16.98,16.96,16.96,29000.0,10.9234,10.9234,10.9106,10.9106,29000.0
2006-07-03 11:05:00,16.95,16.97,16.95,16.97,3000.0,10.9041,10.917,10.9041,10.917,3000.0
2006-07-03 11:10:00,16.95,16.97,16.95,16.97,5000.0,10.9041,10.917,10.9041,10.917,5000.0
2006-07-03 11:15:00,16.97,16.97,16.96,16.97,16600.0,10.917,10.917,10.9106,10.917,16600.0
2006-07-03 11:20:00,16.97,16.99,16.97,16.99,1800.0,10.917,10.9299,10.917,10.9299,1800.0
2006-07-03 11:25:00,17.0,17.02,16.97,16.97,6400.0,10.9363,10.9492,10.917,10.917,6400.0
2006-07-03 11:30:00,16.98,17.02,16.98,17.02,5200.0,10.9234,10.9492,10.9234,10.9492,5200.0
2006-07-03 11:35:00,17.02,17.02,17.02,17.02,7400.0,10.9492,10.9492,10.9492,10.9492,7400.0
2006-07-03 11:40:00,17.02,17.02,17.0,17.01,5000.0,10.9492,10.9492,10.9363,10.9427,5000.0
2006-07-03 11:45:00,17.0,17.01,17.0,17.0,14400.0,10.9363,10.9427,10.9363,10.9363,14400.0
2006-07-03 11:50:00,17.0,17.01,17.0,17.0,20200.0,10.9363,10.9427,10.9363,10.9363,20200.0
2006-07-03 11:55:00,17.0,17.0,16.98,17.0,3000.0,10.9363,10.9363,10.9234,10.9363,3000.0
2006-07-03 12:00:00,17.0,17.0,16.99,17.0,13400.0,10.9363,10.9363,10.9299,10.9363,13400.0
2006-07-03 12:05:00,17.0,17.02,16.99,16.99,11600.0,10.9363,10.9492,10.9299,10.9299,11600.0
2006-07-03 12:10:00,16.99,16.99,16.97,16.97,6200.0,10.9299,10.9299,10.917,10.917,6200.0
2006-07-03 12:15:00,16.96,16.98,16.95,16.96,62200.0,10.9106,10.9234,10.9041,10.9106,62200.0
2006-07-03 12:20:00,16.96,16.96,16.93,16.95,17000.0,10.9106,10.9106,10.8913,10.9041,17000.0
2006-07-03 12:25:00,16.98,16.98,16.97,16.97,16800.0,10.9234,10.9234,10.917,10.917,16800.0
2006-07-03 12:30:00,16.97,17.0,16.97,16.99,11600.0,10.917,10.9363,10.917,10.9299,11600.0
2006-07-03 12:35:00,16.99,17.0,16.99,17.0,61800.0,10.9299,10.9363,10.9299,10.9363,61800.0
2006-07-03 12:40:00,17.0,17.03,17.0,17.02,5600.0,10.9363,10.9556,10.9363,10.9492,5600.0
2006-07-03 12:45:00,17.03,17.04,17.03,17.03,5200.0,10.9556,10.962,10.9556,10.9556,5200.0
2006-07-03 12:50:00,17.03,17.07,17.03,17.06,34000.0,10.9556,10.9813,10.9556,10.9749,34000.0
2006-07-03 12:55:00,17.05,17.07,17.05,17.07,23000.0,10.9685,10.9813,10.9685,10.9813,23000.0
2006-07-03 13:00:00,17.05,17.05,17.05,17.05,2800.0,10.9685,10.9685,10.9685,10.9685,2800.0
2006-07-03 13:05:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 13:10:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 13:15:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 13:20:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 13:25:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 13:30:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 13:35:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 13:40:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 13:45:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 13:50:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 13:55:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 14:00:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 14:05:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 14:10:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 14:15:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 14:20:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 14:25:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 14:30:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 14:35:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 14:40:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 14:45:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 14:50:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 14:55:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 15:00:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 15:05:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 15:10:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 15:15:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 15:20:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 15:25:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 15:30:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 15:35:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 15:40:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 15:45:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 15:50:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 15:55:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-05 09:30:00,17.05,17.05,16.93,16.94,37000.0,10.9685,10.9685,10.8913,10.8977,37000.0
2006-07-05 09:35:00,16.95,16.99,16.93,16.96,20400.0,10.9041,10.9299,10.8913,10.9106,20400.0
2006-07-05 09:40:00,16.97,17.02,16.93,16.93,29400.0,10.917,10.9492,10.8913,10.8913,29400.0
2006-07-05 09:45:00,16.93,16.96,16.91,16.93,60200.0,10.8913,10.9106,10.8784,10.8913,60200.0
2006-07-05 09:50:00,16.93,16.93,16.92,16.93,28200.0,10.8913,10.8913,10.8848,10.8913,28200.0
2006-07-05 09:55:00,16.94,16.95,16.91,16.92,16600.0,10.8977,10.9041,10.8784,10.8848,16600.0
2006-07-05 10:00:00,16.93,16.95,16.92,16.95,11600.0,10.8913,10.9041,10.8848,10.9041,11600.0
2006-07-05 10:05:00,16.94,16.94,16.91,16.92,29200.0,10.8977,10.8977,10.8784,10.8848,29200.0
2006-07-05 10:10:00,16.92,16.94,16.92,16.93,226600.0,10.8848,10.8977,10.8848,10.8913,226600.0
2006-07-05 10:15:00,16.93,16.93,16.91,16.91,57400.0,10.8913,10.8913,10.8784,10.8784,57400.0
2006-07-05 10:20:00,16.92,16.93,16.91,16.92,35600.0,10.8848,10.8913,10.8784,10.8848,35600.0
2006-07-05 10:25:00,16.92,16.92,16.88,16.88,24200.0,10.8848,10.8848,10.8591,10.8591,24200.0
2006-07-05 10:30:00,16.88,16.88,16.83,16.84,31600.0,10.8591,10.8591,10.8269,10.8334,31600.0
2006-07-05 10:35:00,16.84,16.84,16.82,16.82,2400.0,10.8334,10.8334,10.8205,10.8205,2400.0
2006-07-05 10:40:00,16.81,16.82,16.79,16.79,21200.0,10.8141,10.8205,10.8012,10.8012,21200.0
2006-07-05 10:45:00,16.78,16.79,16.78,16.78,25000.0,10.7948,10.8012,10.7948,10.7948,25000.0
2006-07-05 10:50:00,16.78,16.78,16.74,16.75,50600.0,10.7948,10.7948,10.769,10.7755,50600.0
2006-07-05 10:55:00,16.75,16.75,16.74,16.74,12800.0,10.7755,10.7755,10.769,10.769,12800.0
2006-07-05 11:00:00,16.74,16.74,16.72,16.73,25000.0,10.769,10.769,10.7562,10.7626,25000.0
2006-07-05 11:05:00,16.74,16.75,16.73,16.75,14200.0,10.769,10.7755,10.7626,10.7755,14200.0
2006-07-05 11:10:00,16.75,16.75,16.74,16.75,34200.0,10.7755,10.7755,10.769,10.7755,34200.0
2006-07-05 11:15:00,16.75,16.76,16.75,16.76,3200.0,10.7755,10.7819,10.7755,10.7819,3200.0
2006-07-05 11:20:00,16.75,16.78,16.75,16.78,18600.0,10.7755,10.7948,10.7755,10.7948,18600.0
2006-07-05 11:25:00,16.79,16.8,16.79,16.8,9400.0,10.8012,10.8076,10.8012,10.8076,9400.0
2006-07-05 11:30:00,16.8,16.82,16.8,16.82,19200.0,10.8076,10.8205,10.8076,10.8205,19200.0
2006-07-05 11:35:00,16.82,16.83,16.81,16.83,30400.0,10.8205,10.8269,10.8141,10.8269,30400.0
2006-07-05 11:40:00,16.83,16.83,16.82,16.82,8800.0,10.8269,10.8269,10.8205,10.8205,8800.0
2006-07-05 11:45:00,16.82,16.82,16.81,16.81,9200.0,10.8205,10.8205,10.8141,10.8141,9200.0
2006-07-05 11:50:00,16.81,16.82,16.81,16.81,9200.0,10.8141,10.8205,10.8141,10.8141,9200.0
2006-07-05 11:55:00,16.81,16.84,16.81,16.84,6800.0,10.8141,10.8334,10.8141,10.8334,6800.0
2006-07-05 12:00:00,16.83,16.83,16.82,16.83,10200.0,10.8269,10.8269,10.8205,10.8269,10200.0
2006-07-05 12:05:00,16.83,16.84,16.83,16.84,15800.0,10.8269,10.8334,10.8269,10.8334,15800.0
2006-07-05 12:10:00,16.84,16.84,16.82,16.82,15200.0,10.8334,10.8334,10.8205,10.8205,15200.0
2006-07-05 12:15:00,16.81,16.81,16.78,16.78,14800.0,10.8141,10.8141,10.7948,10.7948,14800.0
2006-07-05 12:20:00,16.78,16.78,16.75,16.75,2800.0,10.7948,10.7948,10.7755,10.7755,2800.0
2006-07-05 12:25:00,16.75,16.75,16.74,16.74,7200.0,10.7755,10.7755,10.769,10.769,7200.0
2006-07-05 12:30:00,16.75,16.75,16.73,16.73,9600.0,10.7755,10.7755,10.7626,10.7626,9600.0
2006-07-05 12:35:00,16.73,16.73,16.71,16.72,9800.0,10.7626,10.7626,10.7497,10.7562,9800.0
2006-07-05 12:40:00,16.72,16.72,16.71,16.71,4000.0,10.7562,10.7562,10.7497,10.7497,4000.0
2006-07-05 12:45:00,16.71,16.71,16.7,16.71,6200.0,10.7497,10.7497,10.7433,10.7497,6200.0
2006-07-05 12:50:00,16.71,16.71,16.7,16.71,26800.0,10.7497,10.7497,10.7433,10.7497,26800.0
2006-07-05 12:55:00,16.71,16.71,16.69,16.7,20600.0,10.7497,10.7497,10.7369,10.7433,20600.0
2006-07-05 13:00:00,16.7,16.7,16.69,16.7,8000.0,10.7433,10.7433,10.7369,10.7433,8000.0
2006-07-05 13:05:00,16.7,16.7,16.69,16.7,7800.0,10.7433,10.7433,10.7369,10.7433,7800.0
2006-07-05 13:10:00,16.7,16.7,16.68,16.69,17000.0,10.7433,10.7433,10.7304,10.7369,17000.0
2006-07-05 13:15:00,16.68,16.69,16.68,16.68,16400.0,10.7304,10.7369,10.7304,10.7304,16400.0
2006-07-05 13:20:00,16.68,16.69,16.68,16.69,31800.0,10.7304,10.7369,10.7304,10.7369,31800.0
2006-07-05 13:25:00,16.69,16.69,16.68,16.68,14000.0,10.7369,10.7369,10.7304,10.7304,14000.0
2006-07-05 13:30:00,16.68,16.69,16.68,16.69,26000.0,10.7304,10.7369,10.7304,10.7369,26000.0
2006-07-05 13:35:00,16.69,16.71,16.68,16.68,27200.0,10.7369,10.7497,10.7304,10.7304,27200.0
2006-07-05 13:40:00,16.68,16.69,16.66,16.66,19400.0,10.7304,10.7369,10.7176,10.7176,19400.0
2006-07-05 13:45:00,16.67,16.67,16.66,16.67,18600.0,10.724,10.724,10.7176,10.724,18600.0
2006-07-05 13:50:00,16.67,16.68,16.67,16.68,38200.0,10.724,10.7304,10.724,10.7304,38200.0
2006-07-05 13:55:00,16.68,16.68,16.66,16.66,9600.0,10.7304,10.7304,10.7176,10.7176,9600.0
2006-07-05 14:00:00,16.66,16.66,16.65,16.65,7200.0,10.7176,10.7176,10.7111,10.7111,7200.0
2006-07-05 14:05:00,16.65,16.66,16.65,16.65,4200.0,10.7111,10.7176,10.7111,10.7111,4200.0
2006-07-05 14:10:00,16.66,16.67,16.65,16.67,26400.0,10.7176,10.724,10.7111,10.724,26400.0
2006-07-05 14:15:00,16.66,16.68,16.66,16.68,31000.0,10.7176,10.7304,10.7176,10.7304,31000.0
2006-07-05 14:20:00,16.68,16.69,16.68,16.68,8400.0,10.7304,10.7369,10.7304,10.7304,8400.0
2006-07-05 14:25:00,16.69,16.7,16.68,16.7,11000.0,10.7369,10.7433,10.7304,10.7433,11000.0
2006-07-05 14:30:00,16.71,16.75,16.71,16.75,29600.0,10.7497,10.7755,10.7497,10.7755,29600.0
2006-07-05 14:35:00,16.75,16.79,16.74,16.79,36600.0,10.7755,10.8012,10.769,10.8012,36600.0
2006-07-05 14:40:00,16.78,16.79,16.78,16.79,11600.0,10.7948,10.8012,10.7948,10.8012,11600.0
2006-07-05 14:45:00,16.79,16.79,16.75,16.75,14200.0,10.8012,10.8012,10.7755,10.7755,14200.0
2006-07-05 14:50:00,16.75,16.75,16.7,16.71,49200.0,10.7755,10.7755,10.7433,10.7497,49200.0
2006-07-05 14:55:00,16.71,16.71,16.7,16.7,23400.0,10.7497,10.7497,10.7433,10.7433,23400.0
2006-07-05 15:00:00,16.7,16.71,16.7,16.7,17800.0,10.7433,10.7497,10.7433,10.7433,17800.0
2006-07-05 15:05:00,16.7,16.7,16.68,16.68,13200.0,10.7433,10.7433,10.7304,10.7304,13200.0
2006-07-05 15:10:00,16.68,16.69,16.67,16.67,9000.0,10.7304,10.7369,10.724,10.724,9000.0
2006-07-05 15:15:00,16.67,16.68,16.67,16.67,24800.0,10.724,10.7304,10.724,10.724,24800.0
2006-07-05 15:20:00,16.67,16.69,16.67,16.68,8000.0,10.724,10.7369,10.724,10.7304,8000.0
2006-07-05 15:25:00,16.68,16.69,16.68,16.69,18000.0,10.7304,10.7369,10.7304,10.7369,18000.0
2006-07-05 15:30:00,16.68,16.68,16.67,16.68,30000.0,10.7304,10.7304,10.724,10.7304,30000.0
2006-07-05 15:35:00,16.68,16.7,16.68,16.7,29000.0,10.7304,10.7433,10.7304,10.7433,29000.0
2006-07-05 15:40:00,16.7,16.71,16.69,16.71,49000.0,10.7433,10.7497,10.7369,10.7497,49000.0
2006-07-05 15:45:00,16.71,16.77,16.71,16.77,19400.0,10.7497,10.7883,10.7497,10.7883,19400.0
2006-07-05 15:50:00,16.77,16.77,16.75,16.75,48000.0,10.7883,10.7883,10.7755,10.7755,48000.0
2006-07-05 15:55:00,16.75,16.75,16.73,16.74,69200.0,10.7755,10.7755,10.7626,10.769,69200.0
2006-07-06 09:30:00,16.76,16.76,16.67,16.67,9200.0,10.7819,10.7819,10.724,10.724,9200.0
2006-07-06 09:35:00,16.67,16.68,16.63,16.68,23200.0,10.724,10.7304,10.6983,10.7304,23200.0
2006-07-06 09:40:00,16.67,16.7,16.66,16.66,13000.0,10.724,10.7433,10.7176,10.7176,13000.0
2006-07-06 09:45:00,16.66,16.68,16.63,16.67,27200.0,10.7176,10.7304,10.6983,10.724,27200.0
2006-07-06 09:50:00,16.66,16.71,16.66,16.71,25000.0,10.7176,10.7497,10.7176,10.7497,25000.0
2006-07-06 09:55:00,16.71,16.71,16.64,16.64,11400.0,10.7497,10.7497,10.7047,10.7047,11400.0
2006-07-06 10:00:00,16.64,16.73,16.63,16.72,12800.0,10.7047,10.7626,10.6983,10.7562,12800.0
2006-07-06 10:05:00,16.71,16.71,16.67,16.67,14800.0,10.7497,10.7497,10.724,10.724,14800.0
2006-07-06 10:10:00,16.67,16.67,16.64,16.64,12800.0,10.724,10.724,10.7047,10.7047,12800.0
2006-07-06 10:15:00,16.63,16.64,16.63,16.63,10000.0,10.6983,10.7047,10.6983,10.6983,10000.0
2006-07-06 10:20:00,16.63,16.66,16.63,16.66,18400.0,10.6983,10.7176,10.6983,10.7176,18400.0
2006-07-06 10:25:00,16.65,16.68,16.65,16.68,110400.0,10.7111,10.7304,10.7111,10.7304,110400.0
2006-07-06 10:30:00,16.68,16.68,16.67,16.68,22600.0,10.7304,10.7304,10.724,10.7304,22600.0
2006-07-06 10:35:00,16.68,16.69,16.67,16.68,25200.0,10.7304,10.7369,10.724,10.7304,25200.0
2006-07-06 10:40:00,16.68,16.68,16.66,16.68,8000.0,10.7304,10.7304,10.7176,10.7304,8000.0
2006-07-06 10:45:00,16.68,16.69,16.68,16.68,6600.0,10.7304,10.7369,10.7304,10.7304,6600.0
2006-07-06 10:50:00,16.68,16.68,16.67,16.67,9000.0,10.7304,10.7304,10.724,10.724,9000.0
2006-07-06 10:55:00,16.67,16.7,16.67,16.69,29000.0,10.724,10.7433,10.724,10.7369,29000.0
2006-07-06 11:00:00,16.69,16.71,16.69,16.7,29800.0,10.7369,10.7497,10.7369,10.7433,29800.0
2006-07-06 11:05:00,16.7,16.71,16.69,16.7,9400.0,10.7433,10.7497,10.7369,10.7433,9400.0
2006-07-06 11:10:00,16.7,16.75,16.7,16.75,14600.0,10.7433,10.7755,10.7433,10.7755,14600.0
2006-07-06 11:15:00,16.75,16.76,16.72,16.72,9400.0,10.7755,10.7819,10.7562,10.7562,9400.0
2006-07-06 11:20:00,16.72,16.73,16.7,16.7,20000.0,10.7562,10.7626,10.7433,10.7433,20000.0
2006-07-06 11:25:00,16.7,16.72,16.69,16.72,23800.0,10.7433,10.7562,10.7369,10.7562,23800.0
2006-07-06 11:30:00,16.72,16.72,16.69,16.69,17600.0,10.7562,10.7562,10.7369,10.7369,17600.0
2006-07-06 11:35:00,16.69,16.7,16.68,16.7,13800.0,10.7369,10.7433,10.7304,10.7433,13800.0
2006-07-06 11:40:00,16.7,16.73,16.7,16.73,7400.0,10.7433,10.7626,10.7433,10.7626,7400.0
2006-07-06 11:45:00,16.72,16.75,16.72,16.74,4000.0,10.7562,10.7755,10.7562,10.769,4000.0
2006-07-06 11:50:00,16.73,16.73,16.72,16.72,2200.0,10.7626,10.7626,10.7562,10.7562,2200.0
2006-07-06 11:55:00,16.72,16.73,16.72,16.72,7000.0,10.7562,10.7626,10.7562,10.7562,7000.0
2006-07-06 12:00:00,16.71,16.72,16.71,16.71,6400.0,10.7497,10.7562,10.7497,10.7497,6400.0
2006-07-06 12:05:00,16.71,16.71,16.71,16.71,14400.0,10.7497,10.7497,10.7497,10.7497,14400.0
2006-07-06 12:10:00,16.72,16.72,16.71,16.72,7400.0,10.7562,10.7562,10.7497,10.7562,7400.0
2006-07-06 12:15:00,16.71,16.72,16.7,16.7,9000.0,10.7497,10.7562,10.7433,10.7433,9000.0
2006-07-06 12:20:00,16.7,16.71,16.69,16.7,15400.0,10.7433,10.7497,10.7369,10.7433,15400.0
2006-07-06 12:25:00,16.7,16.72,16.7,16.71,5400.0,10.7433,10.7562,10.7433,10.7497,5400.0
2006-07-06 12:30:00,16.71,16.71,16.71,16.71,4200.0,10.7497,10.7497,10.7497,10.7497,4200.0
2006-07-06 12:35:00,16.72,16.72,16.7,16.71,3200.0,10.7562,10.7562,10.7433,10.7497,3200.0
2006-07-06 12:40:00,16.7,16.71,16.7,16.7,3600.0,10.7433,10.7497,10.7433,10.7433,3600.0
2006-07-06 12:45:00,16.7,16.7,16.69,16.69,9200.0,10.7433,10.7433,10.7369,10.7369,9200.0
2006-07-06 12:50:00,16.69,16.72,16.69,16.72,7000.0,10.7369,10.7562,10.7369,10.7562,7000.0
2006-07-06 12:55:00,16.73,16.73,16.71,16.72,4400.0,10.7626,10.7626,10.7497,10.7562,4400.0
2006-07-06 13:00:00,16.73,16.75,16.73,16.75,9000.0,10.7626,10.7755,10.7626,10.7755,9000.0
2006-07-06 13:05:00,16.75,16.78,16.75,16.78,7200.0,10.7755,10.7948,10.7755,10.7948,7200.0
2006-07-06 13:10:00,16.78,16.79,16.78,16.78,6200.0,10.7948,10.8012,10.7948,10.7948,6200.0
2006-07-06 13:15:00,16.78,16.78,16.78,16.78,6000.0,10.7948,10.7948,10.7948,10.7948,6000.0
2006-07-06 13:20:00,16.78,16.79,16.78,16.79,7400.0,10.7948,10.8012,10.7948,10.8012,7400.0
2006-07-06 13:25:00,16.78,16.78,16.78,16.78,1600.0,10.7948,10.7948,10.7948,10.7948,1600.0
2006-07-06 13:30:00,16.77,16.78,16.77,16.78,6400.0,10.7883,10.7948,10.7883,10.7948,6400.0
2006-07-06 13:35:00,16.78,16.79,16.78,16.79,13800.0,10.7948,10.8012,10.7948,10.8012,13800.0
2006-07-06 13:40:00,16.79,16.82,16.79,16.81,8000.0,10.8012,10.8205,10.8012,10.8141,8000.0
2006-07-06 13:45:00,16.81,16.82,16.81,16.81,10800.0,10.8141,10.8205,10.8141,10.8141,10800.0
2006-07-06 13:50:00,16.81,16.81,16.79,16.79,19600.0,10.8141,10.8141,10.8012,10.8012,19600.0
2006-07-06 13:55:00,16.78,16.78,16.77,16.78,15200.0,10.7948,10.7948,10.7883,10.7948,15200.0
2006-07-06 14:00:00,16.78,16.79,16.75,16.79,15600.0,10.7948,10.8012,10.7755,10.8012,15600.0
2006-07-06 14:05:00,16.78,16.78,16.76,16.76,17800.0,10.7948,10.7948,10.7819,10.7819,17800.0
2006-07-06 14:10:00,16.75,16.77,16.75,16.75,19400.0,10.7755,10.7883,10.7755,10.7755,19400.0
2006-07-06 14:15:00,16.75,16.75,16.74,16.74,28200.0,10.7755,10.7755,10.769,10.769,28200.0
2006-07-06 14:20:00,16.74,16.75,16.73,16.75,41800.0,10.769,10.7755,10.7626,10.7755,41800.0
2006-07-06 14:25:00,16.75,16.75,16.75,16.75,49200.0,10.7755,10.7755,10.7755,10.7755,49200.0
2006-07-06 14:30:00,16.75,16.75,16.73,16.73,28000.0,10.7755,10.7755,10.7626,10.7626,28000.0
2006-07-06 14:35:00,16.73,16.78,16.73,16.77,27000.0,10.7626,10.7948,10.7626,10.7883,27000.0
2006-07-06 14:40:00,16.78,16.78,16.77,16.77,11000.0,10.7948,10.7948,10.7883,10.7883,11000.0
2006-07-06 14:45:00,16.75,16.78,16.75,16.77,14600.0,10.7755,10.7948,10.7755,10.7883,14600.0
2006-07-06 14:50:00,16.77,16.78,16.77,16.78,10800.0,10.7883,10.7948,10.7883,10.7948,10800.0
2006-07-06 14:55:00,16.78,16.78,16.76,16.77,12200.0,10.7948,10.7948,10.7819,10.7883,12200.0
2006-07-06 15:00:00,16.76,16.76,16.75,16.75,9000.0,10.7819,10.7819,10.7755,10.7755,9000.0
2006-07-06 15:05:00,16.76,16.78,16.76,16.76,14400.0,10.7819,10.7948,10.7819,10.7819,14400.0
2006-07-06 15:10:00,16.76,16.79,16.76,16.79,8200.0,10.7819,10.8012,10.7819,10.8012,8200.0
2006-07-06 15:15:00,16.78,16.78,16.75,16.75,10000.0,10.7948,10.7948,10.7755,10.7755,10000.0
2006-07-06 15:20:00,16.75,16.78,16.75,16.77,18000.0,10.7755,10.7948,10.7755,10.7883,18000.0
2006-07-06 15:25:00,16.78,16.78,16.76,16.77,20200.0,10.7948,10.7948,10.7819,10.7883,20200.0
2006-07-06 15:30:00,16.77,16.77,16.75,16.77,25400.0,10.7883,10.7883,10.7755,10.7883,25400.0
2006-07-06 15:35:00,16.77,16.78,16.75,16.78,28200.0,10.7883,10.7948,10.7755,10.7948,28200.0
2006-07-06 15:40:00,16.78,16.81,16.78,16.81,15000.0,10.7948,10.8141,10.7948,10.8141,15000.0
2006-07-06 15:45:00,16.81,16.84,16.8,16.84,77600.0,10.8141,10.8334,10.8076,10.8334,77600.0
2006-07-06 15:50:00,16.84,16.86,16.83,16.86,67800.0,10.8334,10.8462,10.8269,10.8462,67800.0
2006-07-06 15:55:00,16.86,16.86,16.83,16.85,81600.0,10.8462,10.8462,10.8269,10.8398,81600.0
2006-07-07 09:30:00,16.8,16.81,16.7,16.81,21000.0,10.8076,10.8141,10.7433,10.8141,21000.0
2006-07-07 09:35:00,16.8,16.83,16.75,16.83,7400.0,10.8076,10.8269,10.7755,10.8269,7400.0
2006-07-07 09:40:00,16.81,16.85,16.81,16.82,8400.0,10.8141,10.8398,10.8141,10.8205,8400.0
2006-07-07 09:45:00,16.82,16.82,16.76,16.76,8800.0,10.8205,10.8205,10.7819,10.7819,8800.0
2006-07-07 09:50:00,16.75,16.75,16.68,16.68,26800.0,10.7755,10.7755,10.7304,10.7304,26800.0
2006-07-07 09:55:00,16.68,16.71,16.68,16.71,24000.0,10.7304,10.7497,10.7304,10.7497,24000.0
2006-07-07 10:00:00,16.72,16.76,16.71,16.73,12600.0,10.7562,10.7819,10.7497,10.7626,12600.0
2006-07-07 10:05:00,16.73,16.75,16.73,16.75,7000.0,10.7626,10.7755,10.7626,10.7755,7000.0
2006-07-07 10:10:00,16.75,16.8,16.75,16.78,8000.0,10.7755,10.8076,10.7755,10.7948,8000.0
2006-07-07 10:15:00,16.78,16.79,16.75,16.75,6400.0,10.7948,10.8012,10.7755,10.7755,6400.0
2006-07-07 10:20:00,16.77,16.77,16.74,16.74,10600.0,10.7883,10.7883,10.769,10.769,10600.0
2006-07-07 10:25:00,16.74,16.77,16.74,16.75,9600.0,10.769,10.7883,10.769,10.7755,9600.0
2006-07-07 10:30:00,16.75,16.78,16.75,16.75,24400.0,10.7755,10.7948,10.7755,10.7755,24400.0
2006-07-07 10:35:00,16.75,16.75,16.75,16.75,9600.0,10.7755,10.7755,10.7755,10.7755,9600.0
2006-07-07 10:40:00,16.75,16.76,16.75,16.75,11800.0,10.7755,10.7819,10.7755,10.7755,11800.0
2006-07-07 10:45:00,16.76,16.79,16.75,16.77,21000.0,10.7819,10.8012,10.7755,10.7883,21000.0
2006-07-07 10:50:00,16.78,16.78,16.75,16.75,7800.0,10.7948,10.7948,10.7755,10.7755,7800.0
2006-07-07 10:55:00,16.76,16.77,16.75,16.75,7800.0,10.7819,10.7883,10.7755,10.7755,7800.0
2006-07-07 11:00:00,16.74,16.74,16.72,16.73,9000.0,10.769,10.769,10.7562,10.7626,9000.0
2006-07-07 11:05:00,16.73,16.75,16.73,16.75,12000.0,10.7626,10.7755,10.7626,10.7755,12000.0
2006-07-07 11:10:00,16.75,16.76,16.74,16.75,18600.0,10.7755,10.7819,10.769,10.7755,18600.0
2006-07-07 11:15:00,16.75,16.83,16.75,16.79,35400.0,10.7755,10.8269,10.7755,10.8012,35400.0
2006-07-07 11:20:00,16.79,16.8,16.77,16.78,19000.0,10.8012,10.8076,10.7883,10.7948,19000.0
2006-07-07 11:25:00,16.78,16.78,16.77,16.77,11000.0,10.7948,10.7948,10.7883,10.7883,11000.0
2006-07-07 11:30:00,16.77,16.84,16.77,16.83,20200.0,10.7883,10.8334,10.7883,10.8269,20200.0
2006-07-07 11:35:00,16.83,16.85,16.83,16.83,6000.0,10.8269,10.8398,10.8269,10.8269,6000.0
2006-07-07 11:40:00,16.84,16.85,16.84,16.84,5400.0,10.8334,10.8398,10.8334,10.8334,5400.0
2006-07-07 11:45:00,16.83,16.83,16.83,16.83,13400.0,10.8269,10.8269,10.8269,10.8269,13400.0
2006-07-07 11:50:00,16.83,16.83,16.82,16.83,20800.0,10.8269,10.8269,10.8205,10.8269,20800.0
2006-07-07 11:55:00,16.83,16.83,16.83,16.83,3600.0,10.8269,10.8269,10.8269,10.8269,3600.0
2006-07-07 12:00:00,16.83,16.83,16.81,16.81,8800.0,10.8269,10.8269,10.8141,10.8141,8800.0
2006-07-07 12:05:00,16.8,16.8,16.8,16.8,3400.0,10.8076,10.8076,10.8076,10.8076,3400.0
2006-07-07 12:10:00,16.8,16.8,16.8,16.8,3800.0,10.8076,10.8076,10.8076,10.8076,3800.0
2006-07-07 12:15:00,16.8,16.8,16.8,16.8,6600.0,10.8076,10.8076,10.8076,10.8076,6600.0
2006-07-07 12:20:00,16.8,16.84,16.8,16.83,11400.0,10.8076,10.8334,10.8076,10.8269,11400.0
2006-07-07 12:25:00,16.83,16.83,16.83,16.83,2600.0,10.8269,10.8269,10.8269,10.8269,2600.0
2006-07-07 12:30:00,16.84,16.85,16.84,16.84,6400.0,10.8334,10.8398,10.8334,10.8334,6400.0
2006-07-07 12:35:00,16.85,16.86,16.84,16.84,8400.0,10.8398,10.8462,10.8334,10.8334,8400.0
2006-07-07 12:40:00,16.84,16.84,16.83,16.84,7200.0,10.8334,10.8334,10.8269,10.8334,7200.0
2006-07-07 12:45:00,16.84,16.85,16.84,16.84,10200.0,10.8334,10.8398,10.8334,10.8334,10200.0
2006-07-07 12:50:00,16.84,16.84,16.84,16.84,13000.0,10.8334,10.8334,10.8334,10.8334,13000.0
2006-07-07 12:55:00,16.83,16.83,16.8,16.81,9200.0,10.8269,10.8269,10.8076,10.8141,9200.0
2006-07-07 13:00:00,16.81,16.82,16.8,16.8,14600.0,10.8141,10.8205,10.8076,10.8076,14600.0
2006-07-07 13:05:00,16.8,16.81,16.8,16.8,4800.0,10.8076,10.8141,10.8076,10.8076,4800.0
2006-07-07 13:10:00,16.81,16.81,16.8,16.8,9600.0,10.8141,10.8141,10.8076,10.8076,9600.0
2006-07-07 13:15:00,16.8,16.8,16.75,16.75,14200.0,10.8076,10.8076,10.7755,10.7755,14200.0
2006-07-07 13:20:00,16.75,16.79,16.75,16.79,25800.0,10.7755,10.8012,10.7755,10.8012,25800.0
2006-07-07 13:25:00,16.79,16.8,16.78,16.8,8400.0,10.8012,10.8076,10.7948,10.8076,8400.0
2006-07-07 13:30:00,16.8,16.8,16.79,16.79,4000.0,10.8076,10.8076,10.8012,10.8012,4000.0
2006-07-07 13:35:00,16.79,16.81,16.78,16.8,16400.0,10.8012,10.8141,10.7948,10.8076,16400.0
2006-07-07 13:40:00,16.8,16.81,16.8,16.81,6200.0,10.8076,10.8141,10.8076,10.8141,6200.0
2006-07-07 13:45:00,16.82,16.83,16.82,16.83,4800.0,10.8205,10.8269,10.8205,10.8269,4800.0
2006-07-07 13:50:00,16.83,16.83,16.83,16.83,5600.0,10.8269,10.8269,10.8269,10.8269,5600.0
2006-07-07 13:55:00,16.83,16.83,16.81,16.81,1600.0,10.8269,10.8269,10.8141,10.8141,1600.0
2006-07-07 14:00:00,16.81,16.84,16.81,16.83,15400.0,10.8141,10.8334,10.8141,10.8269,15400.0
2006-07-07 14:05:00,16.84,16.85,16.84,16.85,11400.0,10.8334,10.8398,10.8334,10.8398,11400.0
2006-07-07 14:10:00,16.85,16.85,16.84,16.84,4000.0,10.8398,10.8398,10.8334,10.8334,4000.0
2006-07-07 14:15:00,16.84,16.84,16.83,16.83,12200.0,10.8334,10.8334,10.8269,10.8269,12200.0
2006-07-07 14:20:00,16.83,16.84,16.83,16.84,13000.0,10.8269,10.8334,10.8269,10.8334,13000.0
2006-07-07 14:25:00,16.84,16.84,16.83,16.83,5800.0,10.8334,10.8334,10.8269,10.8269,5800.0
2006-07-07 14:30:00,16.83,16.83,16.82,16.82,7600.0,10.8269,10.8269,10.8205,10.8205,7600.0
2006-07-07 14:35:00,16.81,16.82,16.79,16.79,23200.0,10.8141,10.8205,10.8012,10.8012,23200.0
2006-07-07 14:40:00,16.79,16.79,16.77,16.78,40000.0,10.8012,10.8012,10.7883,10.7948,40000.0
2006-07-07 14:45:00,16.78,16.79,16.77,16.77,28200.0,10.7948,10.8012,10.7883,10.7883,28200.0
2006-07-07 14:50:00,16.77,16.78,16.75,16.75,16200.0,10.7883,10.7948,10.7755,10.7755,16200.0
2006-07-07 14:55:00,16.75,16.75,16.74,16.75,7600.0,10.7755,10.7755,10.769,10.7755,7600.0
2006-07-07 15:00:00,16.74,16.74,16.74,16.74,3800.0,10.769,10.769,10.769,10.769,3800.0
2006-07-07 15:05:00,16.74,16.75,16.74,16.75,15600.0,10.769,10.7755,10.769,10.7755,15600.0
2006-07-07 15:10:00,16.75,16.75,16.74,16.74,13400.0,10.7755,10.7755,10.769,10.769,13400.0
2006-07-07 15:15:00,16.74,16.75,16.73,16.74,21400.0,10.769,10.7755,10.7626,10.769,21400.0
2006-07-07 15:20:00,16.74,16.74,16.73,16.74,14800.0,10.769,10.769,10.7626,10.769,14800.0
2006-07-07 15:25:00,16.74,16.74,16.73,16.74,11200.0,10.769,10.769,10.7626,10.769,11200.0
2006-07-07 15:30:00,16.74,16.76,16.74,16.76,18600.0,10.769,10.7819,10.769,10.7819,18600.0
2006-07-07 15:35:00,16.75,16.75,16.73,16.73,35600.0,10.7755,10.7755,10.7626,10.7626,35600.0
2006-07-07 15:40:00,16.73,16.77,16.73,16.77,42600.0,10.7626,10.7883,10.7626,10.7883,42600.0
2006-07-07 15:45:00,16.75,16.77,16.75,16.75,23400.0,10.7755,10.7883,10.7755,10.7755,23400.0
2006-07-07 15:50:00,16.76,16.77,16.75,16.77,31800.0,10.7819,10.7883,10.7755,10.7883,31800.0
2006-07-07 15:55:00,16.77,16.79,16.77,16.78,43600.0,10.7883,10.8012,10.7883,10.7948,43600.0
2006-07-10 09:30:00,16.84,16.84,16.78,16.78,11000.0,10.8334,10.8334,10.7948,10.7948,11000.0
2006-07-10 09:35:00,16.78,16.85,16.75,16.76,9800.0,10.7948,10.8398,10.7755,10.7819,9800.0
2006-07-10 09:40:00,16.77,16.93,16.77,16.84,23200.0,10.7883,10.8913,10.7883,10.8334,23200.0
2006-07-10 09:45:00,16.83,16.83,16.78,16.8,26800.0,10.8269,10.8269,10.7948,10.8076,26800.0
2006-07-10 09:50:00,16.8,16.86,16.8,16.8,19600.0,10.8076,10.8462,10.8076,10.8076,19600.0
2006-07-10 09:55:00,16.8,16.83,16.79,16.83,27200.0,10.8076,10.8269,10.8012,10.8269,27200.0
2006-07-10 10:00:00,16.83,16.84,16.8,16.8,10200.0,10.8269,10.8334,10.8076,10.8076,10200.0
2006-07-10 10:05:00,16.81,16.86,16.81,16.86,19000.0,10.8141,10.8462,10.8141,10.8462,19000.0
2006-07-10 10:10:00,16.83,16.86,16.8,16.86,17000.0,10.8269,10.8462,10.8076,10.8462,17000.0
2006-07-10 10:15:00,16.82,16.85,16.82,16.83,13200.0,10.8205,10.8398,10.8205,10.8269,13200.0
2006-07-10 10:20:00,16.83,16.83,16.81,16.81,15000.0,10.8269,10.8269,10.8141,10.8141,15000.0
2006-07-10 10:25:00,16.81,16.84,16.81,16.83,13600.0,10.8141,10.8334,10.8141,10.8269,13600.0
2006-07-10 10:30:00,16.83,16.83,16.81,16.81,8800.0,10.8269,10.8269,10.8141,10.8141,8800.0
2006-07-10 10:35:00,16.81,16.83,16.8,16.82,20200.0,10.8141,10.8269,10.8076,10.8205,20200.0
2006-07-10 10:40:00,16.82,16.84,16.82,16.84,8400.0,10.8205,10.8334,10.8205,10.8334,8400.0
2006-07-10 10:45:00,16.82,16.84,16.81,16.82,11400.0,10.8205,10.8334,10.8141,10.8205,11400.0
2006-07-10 10:50:00,16.84,16.88,16.84,16.86,13600.0,10.8334,10.8591,10.8334,10.8462,13600.0
2006-07-10 10:55:00,16.87,16.9,16.86,16.89,13200.0,10.8527,10.872,10.8462,10.8655,13200.0
2006-07-10 11:00:00,16.88,16.88,16.84,16.84,7800.0,10.8591,10.8591,10.8334,10.8334,7800.0
2006-07-10 11:05:00,16.84,16.84,16.83,16.83,2400.0,10.8334,10.8334,10.8269,10.8269,2400.0
2006-07-10 11:10:00,16.83,16.85,16.83,16.83,5000.0,10.8269,10.8398,10.8269,10.8269,5000.0
2006-07-10 11:15:00,16.82,16.85,16.82,16.83,10200.0,10.8205,10.8398,10.8205,10.8269,10200.0
2006-07-10 11:20:00,16.82,16.83,16.82,16.82,8200.0,10.8205,10.8269,10.8205,10.8205,8200.0
2006-07-10 11:25:00,16.82,16.86,16.82,16.86,10000.0,10.8205,10.8462,10.8205,10.8462,10000.0
2006-07-10 11:30:00,16.86,16.86,16.82,16.83,5200.0,10.8462,10.8462,10.8205,10.8269,5200.0
2006-07-10 11:35:00,16.82,16.82,16.8,16.81,17400.0,10.8205,10.8205,10.8076,10.8141,17400.0
2006-07-10 11:40:00,16.79,16.79,16.78,16.79,9400.0,10.8012,10.8012,10.7948,10.8012,9400.0
2006-07-10 11:45:00,16.78,16.79,16.78,16.78,4800.0,10.7948,10.8012,10.7948,10.7948,4800.0
2006-07-10 11:50:00,16.78,16.78,16.78,16.78,8400.0,10.7948,10.7948,10.7948,10.7948,8400.0
2006-07-10 11:55:00,16.78,16.78,16.78,16.78,11000.0,10.7948,10.7948,10.7948,10.7948,11000.0
2006-07-10 12:00:00,16.78,16.78,16.77,16.78,85400.0,10.7948,10.7948,10.7883,10.7948,85400.0
2006-07-10 12:05:00,16.77,16.78,16.77,16.77,17000.0,10.7883,10.7948,10.7883,10.7883,17000.0
2006-07-10 12:10:00,16.77,16.78,16.75,16.77,17400.0,10.7883,10.7948,10.7755,10.7883,17400.0
2006-07-10 12:15:00,16.77,16.78,16.77,16.77,92800.0,10.7883,10.7948,10.7883,10.7883,92800.0
2006-07-10 12:20:00,16.77,16.78,16.77,16.78,15800.0,10.7883,10.7948,10.7883,10.7948,15800.0
2006-07-10 12:25:00,16.78,16.78,16.78,16.78,3400.0,10.7948,10.7948,10.7948,10.7948,3400.0
2006-07-10 12:30:00,16.78,16.78,16.78,16.78,3800.0,10.7948,10.7948,10.7948,10.7948,3800.0
2006-07-10 12:35:00,16.78,16.78,16.78,16.78,14600.0,10.7948,10.7948,10.7948,10.7948,14600.0
2006-07-10 12:40:00,16.78,16.78,16.78,16.78,4000.0,10.7948,10.7948,10.7948,10.7948,4000.0
2006-07-10 12:45:00,16.78,16.79,16.78,16.78,13200.0,10.7948,10.8012,10.7948,10.7948,13200.0
2006-07-10 12:50:00,16.78,16.78,16.78,16.78,8800.0,10.7948,10.7948,10.7948,10.7948,8800.0
2006-07-10 12:55:00,16.78,16.78,16.78,16.78,3800.0,10.7948,10.7948,10.7948,10.7948,3800.0
2006-07-10 13:00:00,16.78,16.78,16.77,16.77,7400.0,10.7948,10.7948,10.7883,10.7883,7400.0
2006-07-10 13:05:00,16.78,16.78,16.76,16.77,5800.0,10.7948,10.7948,10.7819,10.7883,5800.0
2006-07-10 13:10:00,16.77,16.77,16.75,16.75,16600.0,10.7883,10.7883,10.7755,10.7755,16600.0
2006-07-10 13:15:00,16.75,16.75,16.75,16.75,8000.0,10.7755,10.7755,10.7755,10.7755,8000.0
2006-07-10 13:20:00,16.75,16.75,16.75,16.75,19600.0,10.7755,10.7755,10.7755,10.7755,19600.0
2006-07-10 13:25:00,16.75,16.75,16.75,16.75,3800.0,10.7755,10.7755,10.7755,10.7755,3800.0
2006-07-10 13:30:00,16.75,16.75,16.75,16.75,4000.0,10.7755,10.7755,10.7755,10.7755,4000.0
2006-07-10 13:35:00,16.75,16.75,16.75,16.75,17200.0,10.7755,10.7755,10.7755,10.7755,17200.0
2006-07-10 13:40:00,16.75,16.76,16.75,16.75,20400.0,10.7755,10.7819,10.7755,10.7755,20400.0
2006-07-10 13:45:00,16.76,16.76,16.75,16.76,21200.0,10.7819,10.7819,10.7755,10.7819,21200.0
2006-07-10 13:50:00,16.76,16.77,16.75,16.75,8000.0,10.7819,10.7883,10.7755,10.7755,8000.0
2006-07-10 13:55:00,16.75,16.75,16.75,16.75,10200.0,10.7755,10.7755,10.7755,10.7755,10200.0
2006-07-10 14:00:00,16.75,16.76,16.75,16.75,14600.0,10.7755,10.7819,10.7755,10.7755,14600.0
2006-07-10 14:05:00,16.75,16.75,16.75,16.75,18000.0,10.7755,10.7755,10.7755,10.7755,18000.0
2006-07-10 14:10:00,16.75,16.75,16.74,16.74,5400.0,10.7755,10.7755,10.769,10.769,5400.0
2006-07-10 14:15:00,16.74,16.75,16.74,16.75,9000.0,10.769,10.7755,10.769,10.7755,9000.0
2006-07-10 14:20:00,16.74,16.75,16.74,16.74,10400.0,10.769,10.7755,10.769,10.769,10400.0
2006-07-10 14:25:00,16.74,16.77,16.74,16.75,33400.0,10.769,10.7883,10.769,10.7755,33400.0
2006-07-10 14:30:00,16.75,16.75,16.75,16.75,27600.0,10.7755,10.7755,10.7755,10.7755,27600.0
2006-07-10 14:35:00,16.75,16.75,16.75,16.75,22600.0,10.7755,10.7755,10.7755,10.7755,22600.0
2006-07-10 14:40:00,16.75,16.75,16.73,16.73,13200.0,10.7755,10.7755,10.7626,10.7626,13200.0
2006-07-10 14:45:00,16.73,16.73,16.73,16.73,16200.0,10.7626,10.7626,10.7626,10.7626,16200.0
2006-07-10 14:50:00,16.73,16.73,16.71,16.73,45600.0,10.7626,10.7626,10.7497,10.7626,45600.0
2006-07-10 14:55:00,16.73,16.73,16.7,16.7,6200.0,10.7626,10.7626,10.7433,10.7433,6200.0
2006-07-10 15:00:00,16.7,16.71,16.7,16.7,7400.0,10.7433,10.7497,10.7433,10.7433,7400.0
2006-07-10 15:05:00,16.7,16.72,16.7,16.71,20200.0,10.7433,10.7562,10.7433,10.7497,20200.0
2006-07-10 15:10:00,16.71,16.72,16.71,16.71,12000.0,10.7497,10.7562,10.7497,10.7497,12000.0
2006-07-10 15:15:00,16.71,16.72,16.71,16.71,14000.0,10.7497,10.7562,10.7497,10.7497,14000.0
2006-07-10 15:20:00,16.71,16.71,16.7,16.71,13000.0,10.7497,10.7497,10.7433,10.7497,13000.0
2006-07-10 15:25:00,16.71,16.74,16.71,16.73,27600.0,10.7497,10.769,10.7497,10.7626,27600.0
2006-07-10 15:30:00,16.73,16.74,16.73,16.74,20600.0,10.7626,10.769,10.7626,10.769,20600.0
2006-07-10 15:35:00,16.74,16.75,16.74,16.75,21800.0,10.769,10.7755,10.769,10.7755,21800.0
2006-07-10 15:40:00,16.75,16.75,16.74,16.74,27400.0,10.7755,10.7755,10.769,10.769,27400.0
2006-07-10 15:45:00,16.74,16.75,16.74,16.75,19200.0,10.769,10.7755,10.769,10.7755,19200.0
2006-07-10 15:50:00,16.75,16.78,16.75,16.77,15200.0,10.7755,10.7948,10.7755,10.7883,15200.0
2006-07-10 15:55:00,16.77,16.79,16.77,16.78,75400.0,10.7883,10.8012,10.7883,10.7948,75400.0
2006-07-11 09:30:00,16.3,16.31,16.01,16.06,200600.0,10.486,10.4924,10.2994,10.3316,200600.0
2006-07-11 09:35:00,16.06,16.09,15.9,15.92,262800.0,10.3316,10.3509,10.2286,10.2415,262800.0
2006-07-11 09:40:00,15.91,15.91,15.65,15.74,326200.0,10.2351,10.2351,10.0678,10.1257,326200.0
2006-07-11 09:45:00,15.74,16.0,15.7,16.0,335800.0,10.1257,10.293,10.1,10.293,335800.0
2006-07-11 09:50:00,16.0,16.1,16.0,16.07,163600.0,10.293,10.3573,10.293,10.338,163600.0
2006-07-11 09:55:00,16.07,16.09,15.94,15.97,238600.0,10.338,10.3509,10.2544,10.2737,238600.0
2006-07-11 10:00:00,15.97,16.0,15.9,15.95,108000.0,10.2737,10.293,10.2286,10.2608,108000.0
2006-07-11 10:05:00,15.95,15.99,15.93,15.99,96600.0,10.2608,10.2865,10.2479,10.2865,96600.0
2006-07-11 10:10:00,15.99,16.0,15.97,15.99,185000.0,10.2865,10.293,10.2737,10.2865,185000.0
2006-07-11 10:15:00,15.99,16.05,15.99,15.99,168200.0,10.2865,10.3251,10.2865,10.2865,168200.0
2006-07-11 10:20:00,15.99,16.0,15.99,15.99,67800.0,10.2865,10.293,10.2865,10.2865,67800.0
2006-07-11 10:25:00,15.99,16.02,15.98,16.02,118400.0,10.2865,10.3058,10.2801,10.3058,118400.0
2006-07-11 10:30:00,16.01,16.01,16.0,16.0,57000.0,10.2994,10.2994,10.293,10.293,57000.0
2006-07-11 10:35:00,16.0,16.08,16.0,16.04,97800.0,10.293,10.3444,10.293,10.3187,97800.0
2006-07-11 10:40:00,16.04,16.05,16.0,16.0,34200.0,10.3187,10.3251,10.293,10.293,34200.0
2006-07-11 10:45:00,16.0,16.02,16.0,16.0,52400.0,10.293,10.3058,10.293,10.293,52400.0
2006-07-11 10:50:00,16.01,16.02,16.0,16.0,80600.0,10.2994,10.3058,10.293,10.293,80600.0
2006-07-11 10:55:00,16.0,16.0,15.97,15.99,149000.0,10.293,10.293,10.2737,10.2865,149000.0
2006-07-11 11:00:00,15.98,15.99,15.98,15.99,38000.0,10.2801,10.2865,10.2801,10.2865,38000.0
2006-07-11 11:05:00,15.99,16.0,15.95,15.96,210200.0,10.2865,10.293,10.2608,10.2672,210200.0
2006-07-11 11:10:00,15.95,15.97,15.95,15.96,22600.0,10.2608,10.2737,10.2608,10.2672,22600.0
2006-07-11 11:15:00,15.96,15.99,15.96,15.97,23200.0,10.2672,10.2865,10.2672,10.2737,23200.0
2006-07-11 11:20:00,15.98,15.99,15.95,15.95,63800.0,10.2801,10.2865,10.2608,10.2608,63800.0
2006-07-11 11:25:00,15.96,15.96,15.95,15.95,39200.0,10.2672,10.2672,10.2608,10.2608,39200.0
2006-07-11 11:30:00,15.95,15.98,15.95,15.98,36000.0,10.2608,10.2801,10.2608,10.2801,36000.0
2006-07-11 11:35:00,15.97,15.99,15.97,15.98,17000.0,10.2737,10.2865,10.2737,10.2801,17000.0
2006-07-11 11:40:00,15.99,16.03,15.98,16.03,67000.0,10.2865,10.3123,10.2801,10.3123,67000.0
2006-07-11 11:45:00,16.04,16.06,16.03,16.06,43600.0,10.3187,10.3316,10.3123,10.3316,43600.0
2006-07-11 11:50:00,16.05,16.05,16.01,16.05,75800.0,10.3251,10.3251,10.2994,10.3251,75800.0
2006-07-11 11:55:00,16.05,16.08,16.05,16.05,86000.0,10.3251,10.3444,10.3251,10.3251,86000.0
2006-07-11 12:00:00,16.05,16.05,16.02,16.02,40000.0,10.3251,10.3251,10.3058,10.3058,40000.0
2006-07-11 12:05:00,16.02,16.03,16.02,16.03,32400.0,10.3058,10.3123,10.3058,10.3123,32400.0
2006-07-11 12:10:00,16.03,16.06,16.03,16.06,17800.0,10.3123,10.3316,10.3123,10.3316,17800.0
2006-07-11 12:15:00,16.06,16.08,16.06,16.07,47000.0,10.3316,10.3444,10.3316,10.338,47000.0
2006-07-11 12:20:00,16.06,16.06,16.05,16.05,29400.0,10.3316,10.3316,10.3251,10.3251,29400.0
2006-07-11 12:25:00,16.05,16.22,16.05,16.22,246400.0,10.3251,10.4345,10.3251,10.4345,246400.0
2006-07-11 12:30:00,16.21,16.23,16.18,16.19,83000.0,10.4281,10.4409,10.4088,10.4152,83000.0
2006-07-11 12:35:00,16.19,16.25,16.17,16.25,85600.0,10.4152,10.4538,10.4023,10.4538,85600.0
2006-07-11 12:40:00,16.25,16.27,16.22,16.24,64200.0,10.4538,10.4667,10.4345,10.4474,64200.0
2006-07-11 12:45:00,16.24,16.32,16.24,16.3,53600.0,10.4474,10.4988,10.4474,10.486,53600.0
2006-07-11 12:50:00,16.31,16.32,16.3,16.31,54200.0,10.4924,10.4988,10.486,10.4924,54200.0
2006-07-11 12:55:00,16.3,16.31,16.27,16.27,58200.0,10.486,10.4924,10.4667,10.4667,58200.0
2006-07-11 13:00:00,16.27,16.29,16.25,16.29,192600.0,10.4667,10.4795,10.4538,10.4795,192600.0
2006-07-11 13:05:00,16.29,16.29,16.28,16.28,48800.0,10.4795,10.4795,10.4731,10.4731,48800.0
2006-07-11 13:10:00,16.28,16.29,16.27,16.28,29800.0,10.4731,10.4795,10.4667,10.4731,29800.0
2006-07-11 13:15:00,16.27,16.32,16.27,16.32,114000.0,10.4667,10.4988,10.4667,10.4988,114000.0
2006-07-11 13:20:00,16.31,16.32,16.29,16.31,51600.0,10.4924,10.4988,10.4795,10.4924,51600.0
2006-07-11 13:25:00,16.31,16.31,16.29,16.3,44200.0,10.4924,10.4924,10.4795,10.486,44200.0
2006-07-11 13:30:00,16.3,16.3,16.29,16.3,63800.0,10.486,10.486,10.4795,10.486,63800.0
2006-07-11 13:35:00,16.3,16.33,16.3,16.31,40000.0,10.486,10.5053,10.486,10.4924,40000.0
2006-07-11 13:40:00,16.31,16.31,16.3,16.31,50200.0,10.4924,10.4924,10.486,10.4924,50200.0
2006-07-11 13:45:00,16.32,16.32,16.3,16.31,24000.0,10.4988,10.4988,10.486,10.4924,24000.0
2006-07-11 13:50:00,16.32,16.4,16.32,16.4,91800.0,10.4988,10.5503,10.4988,10.5503,91800.0
2006-07-11 13:55:00,16.39,16.41,16.38,16.38,56800.0,10.5439,10.5567,10.5374,10.5374,56800.0
2006-07-11 14:00:00,16.39,16.41,16.37,16.4,41800.0,10.5439,10.5567,10.531,10.5503,41800.0
2006-07-11 14:05:00,16.39,16.41,16.38,16.4,59200.0,10.5439,10.5567,10.5374,10.5503,59200.0
2006-07-11 14:10:00,16.4,16.4,16.38,16.4,49400.0,10.5503,10.5503,10.5374,10.5503,49400.0
2006-07-11 14:15:00,16.4,16.42,16.38,16.39,67200.0,10.5503,10.5632,10.5374,10.5439,67200.0
2006-07-11 14:20:00,16.38,16.38,16.33,16.34,60000.0,10.5374,10.5374,10.5053,10.5117,60000.0
2006-07-11 14:25:00,16.34,16.36,16.33,16.33,94200.0,10.5117,10.5246,10.5053,10.5053,94200.0
2006-07-11 14:30:00,16.34,16.34,16.32,16.32,43600.0,10.5117,10.5117,10.4988,10.4988,43600.0
2006-07-11 14:35:00,16.32,16.32,16.29,16.3,57000.0,10.4988,10.4988,10.4795,10.486,57000.0
2006-07-11 14:40:00,16.3,16.3,16.22,16.22,93200.0,10.486,10.486,10.4345,10.4345,93200.0
2006-07-11 14:45:00,16.23,16.24,16.18,16.24,93800.0,10.4409,10.4474,10.4088,10.4474,93800.0
2006-07-11 14:50:00,16.24,16.24,16.18,16.18,74200.0,10.4474,10.4474,10.4088,10.4088,74200.0
2006-07-11 14:55:00,16.18,16.22,16.18,16.2,90600.0,10.4088,10.4345,10.4088,10.4216,90600.0
2006-07-11 15:00:00,16.19,16.24,16.19,16.24,17000.0,10.4152,10.4474,10.4152,10.4474,17000.0
2006-07-11 15:05:00,16.24,16.26,16.21,16.24,57200.0,10.4474,10.4602,10.4281,10.4474,57200.0
2006-07-11 15:10:00,16.24,16.29,16.23,16.29,132400.0,10.4474,10.4795,10.4409,10.4795,132400.0
2006-07-11 15:15:00,16.3,16.32,16.28,16.3,53000.0,10.486,10.4988,10.4731,10.486,53000.0
2006-07-11 15:20:00,16.3,16.36,16.3,16.36,32600.0,10.486,10.5246,10.486,10.5246,32600.0
2006-07-11 15:25:00,16.36,16.36,16.31,16.31,74200.0,10.5246,10.5246,10.4924,10.4924,74200.0
2006-07-11 15:30:00,16.31,16.32,16.3,16.31,50600.0,10.4924,10.4988,10.486,10.4924,50600.0
2006-07-11 15:35:00,16.31,16.32,16.31,16.32,43600.0,10.4924,10.4988,10.4924,10.4988,43600.0
2006-07-11 15:40:00,16.32,16.33,16.31,16.33,54800.0,10.4988,10.5053,10.4924,10.5053,54800.0
2006-07-11 15:45:00,16.32,16.33,16.31,16.32,109000.0,10.4988,10.5053,10.4924,10.4988,109000.0
2006-07-11 15:50:00,16.32,16.33,16.31,16.32,117000.0,10.4988,10.5053,10.4924,10.4988,117000.0
2006-07-11 15:55:00,16.31,16.31,16.3,16.3,201200.0,10.4924,10.4924,10.486,10.486,201200.0
2006-07-12 09:30:00,16.27,16.27,16.19,16.21,40200.0,10.4667,10.4667,10.4152,10.4281,40200.0
2006-07-12 09:35:00,16.22,16.25,16.22,16.25,48000.0,10.4345,10.4538,10.4345,10.4538,48000.0
2006-07-12 09:40:00,16.25,16.28,16.23,16.28,89800.0,10.4538,10.4731,10.4409,10.4731,89800.0
2006-07-12 09:45:00,16.28,16.3,16.24,16.29,115800.0,10.4731,10.486,10.4474,10.4795,115800.0
2006-07-12 09:50:00,16.3,16.34,16.3,16.34,42000.0,10.486,10.5117,10.486,10.5117,42000.0
2006-07-12 09:55:00,16.35,16.4,16.35,16.4,15600.0,10.5181,10.5503,10.5181,10.5503,15600.0
2006-07-12 10:00:00,16.39,16.4,16.33,16.38,66800.0,10.5439,10.5503,10.5053,10.5374,66800.0
2006-07-12 10:05:00,16.38,16.38,16.35,16.36,18200.0,10.5374,10.5374,10.5181,10.5246,18200.0
2006-07-12 10:10:00,16.36,16.4,16.36,16.4,31400.0,10.5246,10.5503,10.5246,10.5503,31400.0
2006-07-12 10:15:00,16.4,16.43,16.39,16.43,30000.0,10.5503,10.5696,10.5439,10.5696,30000.0
2006-07-12 10:20:00,16.41,16.41,16.36,16.39,17200.0,10.5567,10.5567,10.5246,10.5439,17200.0
2006-07-12 10:25:00,16.4,16.41,16.35,16.4,18400.0,10.5503,10.5567,10.5181,10.5503,18400.0
2006-07-12 10:30:00,16.37,16.4,16.36,16.36,24800.0,10.531,10.5503,10.5246,10.5246,24800.0
2006-07-12 10:35:00,16.36,16.37,16.34,16.34,44200.0,10.5246,10.531,10.5117,10.5117,44200.0
2006-07-12 10:40:00,16.33,16.36,16.33,16.35,21200.0,10.5053,10.5246,10.5053,10.5181,21200.0
2006-07-12 10:45:00,16.35,16.36,16.33,16.35,22400.0,10.5181,10.5246,10.5053,10.5181,22400.0
2006-07-12 10:50:00,16.34,16.35,16.33,16.35,47800.0,10.5117,10.5181,10.5053,10.5181,47800.0
2006-07-12 10:55:00,16.35,16.36,16.34,16.34,47800.0,10.5181,10.5246,10.5117,10.5117,47800.0
2006-07-12 11:00:00,16.35,16.38,16.35,16.37,63400.0,10.5181,10.5374,10.5181,10.531,63400.0
2006-07-12 11:05:00,16.37,16.39,16.36,16.39,36200.0,10.531,10.5439,10.5246,10.5439,36200.0
2006-07-12 11:10:00,16.38,16.39,16.36,16.37,50800.0,10.5374,10.5439,10.5246,10.531,50800.0
2006-07-12 11:15:00,16.36,16.38,16.36,16.36,15400.0,10.5246,10.5374,10.5246,10.5246,15400.0
2006-07-12 11:20:00,16.36,16.38,16.36,16.36,38200.0,10.5246,10.5374,10.5246,10.5246,38200.0
2006-07-12 11:25:00,16.38,16.4,16.38,16.4,24600.0,10.5374,10.5503,10.5374,10.5503,24600.0
2006-07-12 11:30:00,16.4,16.42,16.39,16.41,23400.0,10.5503,10.5632,10.5439,10.5567,23400.0
2006-07-12 11:35:00,16.4,16.42,16.4,16.41,16400.0,10.5503,10.5632,10.5503,10.5567,16400.0
2006-07-12 11:40:00,16.41,16.43,16.39,16.43,54800.0,10.5567,10.5696,10.5439,10.5696,54800.0
2006-07-12 11:45:00,16.43,16.43,16.41,16.42,143200.0,10.5696,10.5696,10.5567,10.5632,143200.0
2006-07-12 11:50:00,16.41,16.45,16.41,16.44,16600.0,10.5567,10.5825,10.5567,10.576,16600.0
2006-07-12 11:55:00,16.45,16.46,16.44,16.46,17200.0,10.5825,10.5889,10.576,10.5889,17200.0
2006-07-12 12:00:00,16.46,16.46,16.45,16.46,24000.0,10.5889,10.5889,10.5825,10.5889,24000.0
2006-07-12 12:05:00,16.46,16.46,16.45,16.46,21400.0,10.5889,10.5889,10.5825,10.5889,21400.0
2006-07-12 12:10:00,16.46,16.46,16.45,16.45,32400.0,10.5889,10.5889,10.5825,10.5825,32400.0
2006-07-12 12:15:00,16.45,16.45,16.43,16.43,10200.0,10.5825,10.5825,10.5696,10.5696,10200.0
2006-07-12 12:20:00,16.43,16.44,16.43,16.43,27600.0,10.5696,10.576,10.5696,10.5696,27600.0
2006-07-12 12:25:00,16.43,16.45,16.43,16.43,86200.0,10.5696,10.5825,10.5696,10.5696,86200.0
2006-07-12 12:30:00,16.43,16.43,16.42,16.43,61200.0,10.5696,10.5696,10.5632,10.5696,61200.0
2006-07-12 12:35:00,16.43,16.43,16.43,16.43,38200.0,10.5696,10.5696,10.5696,10.5696,38200.0
2006-07-12 12:40:00,16.43,16.43,16.41,16.43,58800.0,10.5696,10.5696,10.5567,10.5696,58800.0
2006-07-12 12:45:00,16.4,16.43,16.4,16.43,16200.0,10.5503,10.5696,10.5503,10.5696,16200.0
2006-07-12 12:50:00,16.42,16.42,16.41,16.42,10400.0,10.5632,10.5632,10.5567,10.5632,10400.0
2006-07-12 12:55:00,16.42,16.42,16.41,16.41,5600.0,10.5632,10.5632,10.5567,10.5567,5600.0
2006-07-12 13:00:00,16.4,16.41,16.4,16.4,44800.0,10.5503,10.5567,10.5503,10.5503,44800.0
2006-07-12 13:05:00,16.4,16.41,16.4,16.41,33000.0,10.5503,10.5567,10.5503,10.5567,33000.0
2006-07-12 13:10:00,16.4,16.4,16.38,16.38,8200.0,10.5503,10.5503,10.5374,10.5374,8200.0
2006-07-12 13:15:00,16.37,16.38,16.36,16.36,18600.0,10.531,10.5374,10.5246,10.5246,18600.0
2006-07-12 13:20:00,16.36,16.36,16.35,16.36,26800.0,10.5246,10.5246,10.5181,10.5246,26800.0
2006-07-12 13:25:00,16.36,16.37,16.36,16.36,23800.0,10.5246,10.531,10.5246,10.5246,23800.0
2006-07-12 13:30:00,16.36,16.36,16.34,16.36,53000.0,10.5246,10.5246,10.5117,10.5246,53000.0
2006-07-12 13:35:00,16.36,16.36,16.35,16.36,17000.0,10.5246,10.5246,10.5181,10.5246,17000.0
2006-07-12 13:40:00,16.36,16.36,16.36,16.36,11400.0,10.5246,10.5246,10.5246,10.5246,11400.0
2006-07-12 13:45:00,16.36,16.36,16.34,16.36,35800.0,10.5246,10.5246,10.5117,10.5246,35800.0
2006-07-12 13:50:00,16.36,16.36,16.35,16.36,43400.0,10.5246,10.5246,10.5181,10.5246,43400.0
2006-07-12 13:55:00,16.36,16.37,16.36,16.36,12800.0,10.5246,10.531,10.5246,10.5246,12800.0
2006-07-12 14:00:00,16.36,16.36,16.36,16.36,11400.0,10.5246,10.5246,10.5246,10.5246,11400.0
2006-07-12 14:05:00,16.36,16.36,16.34,16.34,28400.0,10.5246,10.5246,10.5117,10.5117,28400.0
2006-07-12 14:10:00,16.34,16.35,16.34,16.35,13400.0,10.5117,10.5181,10.5117,10.5181,13400.0
2006-07-12 14:15:00,16.35,16.37,16.34,16.37,54600.0,10.5181,10.531,10.5117,10.531,54600.0
2006-07-12 14:20:00,16.36,16.36,16.36,16.36,30600.0,10.5246,10.5246,10.5246,10.5246,30600.0
2006-07-12 14:25:00,16.36,16.39,16.36,16.38,35000.0,10.5246,10.5439,10.5246,10.5374,35000.0
2006-07-12 14:30:00,16.38,16.39,16.37,16.37,25800.0,10.5374,10.5439,10.531,10.531,25800.0
2006-07-12 14:35:00,16.36,16.4,16.36,16.4,50400.0,10.5246,10.5503,10.5246,10.5503,50400.0
2006-07-12 14:40:00,16.39,16.43,16.39,16.4,44200.0,10.5439,10.5696,10.5439,10.5503,44200.0
2006-07-12 14:45:00,16.39,16.4,16.38,16.4,46000.0,10.5439,10.5503,10.5374,10.5503,46000.0
2006-07-12 14:50:00,16.4,16.4,16.38,16.39,34800.0,10.5503,10.5503,10.5374,10.5439,34800.0
2006-07-12 14:55:00,16.39,16.39,16.38,16.38,37400.0,10.5439,10.5439,10.5374,10.5374,37400.0
2006-07-12 15:00:00,16.38,16.4,16.38,16.39,42000.0,10.5374,10.5503,10.5374,10.5439,42000.0
2006-07-12 15:05:00,16.39,16.39,16.36,16.38,50800.0,10.5439,10.5439,10.5246,10.5374,50800.0
2006-07-12 15:10:00,16.37,16.4,16.37,16.39,28200.0,10.531,10.5503,10.531,10.5439,28200.0
2006-07-12 15:15:00,16.39,16.39,16.37,16.38,13400.0,10.5439,10.5439,10.531,10.5374,13400.0
2006-07-12 15:20:00,16.38,16.38,16.38,16.38,40400.0,10.5374,10.5374,10.5374,10.5374,40400.0
2006-07-12 15:25:00,16.38,16.4,16.38,16.4,29000.0,10.5374,10.5503,10.5374,10.5503,29000.0
2006-07-12 15:30:00,16.39,16.4,16.36,16.38,57000.0,10.5439,10.5503,10.5246,10.5374,57000.0
2006-07-12 15:35:00,16.38,16.42,16.38,16.42,59200.0,10.5374,10.5632,10.5374,10.5632,59200.0
2006-07-12 15:40:00,16.42,16.42,16.38,16.4,54800.0,10.5632,10.5632,10.5374,10.5503,54800.0
2006-07-12 15:45:00,16.4,16.41,16.39,16.4,30800.0,10.5503,10.5567,10.5439,10.5503,30800.0
2006-07-12 15:50:00,16.4,16.41,16.39,16.41,42400.0,10.5503,10.5567,10.5439,10.5567,42400.0
2006-07-12 15:55:00,16.41,16.43,16.4,16.43,239000.0,10.5567,10.5696,10.5503,10.5696,239000.0
2006-07-13 09:30:00,16.28,16.32,16.26,16.32,49000.0,10.4731,10.4988,10.4602,10.4988,49000.0
2006-07-13 09:35:00,16.32,16.38,16.32,16.35,37000.0,10.4988,10.5374,10.4988,10.5181,37000.0
2006-07-13 09:40:00,16.35,16.35,16.26,16.27,32400.0,10.5181,10.5181,10.4602,10.4667,32400.0
2006-07-13 09:45:00,16.27,16.29,16.25,16.27,107400.0,10.4667,10.4795,10.4538,10.4667,107400.0
2006-07-13 09:50:00,16.27,16.28,16.2,16.22,45600.0,10.4667,10.4731,10.4216,10.4345,45600.0
2006-07-13 09:55:00,16.22,16.27,16.22,16.25,40000.0,10.4345,10.4667,10.4345,10.4538,40000.0
2006-07-13 10:00:00,16.25,16.27,16.24,16.25,33800.0,10.4538,10.4667,10.4474,10.4538,33800.0
2006-07-13 10:05:00,16.25,16.28,16.24,16.25,21000.0,10.4538,10.4731,10.4474,10.4538,21000.0
2006-07-13 10:10:00,16.25,16.27,16.25,16.25,14000.0,10.4538,10.4667,10.4538,10.4538,14000.0
2006-07-13 10:15:00,16.25,16.27,16.24,16.25,13400.0,10.4538,10.4667,10.4474,10.4538,13400.0
2006-07-13 10:20:00,16.25,16.27,16.25,16.25,33000.0,10.4538,10.4667,10.4538,10.4538,33000.0
2006-07-13 10:25:00,16.25,16.3,16.25,16.3,34800.0,10.4538,10.486,10.4538,10.486,34800.0
2006-07-13 10:30:00,16.3,16.41,16.3,16.4,31200.0,10.486,10.5567,10.486,10.5503,31200.0
2006-07-13 10:35:00,16.4,16.41,16.38,16.38,15200.0,10.5503,10.5567,10.5374,10.5374,15200.0
2006-07-13 10:40:00,16.38,16.43,16.36,16.39,31800.0,10.5374,10.5696,10.5246,10.5439,31800.0
2006-07-13 10:45:00,16.39,16.39,16.32,16.32,21400.0,10.5439,10.5439,10.4988,10.4988,21400.0
2006-07-13 10:50:00,16.31,16.35,16.3,16.3,31600.0,10.4924,10.5181,10.486,10.486,31600.0
2006-07-13 10:55:00,16.29,16.35,16.29,16.32,23400.0,10.4795,10.5181,10.4795,10.4988,23400.0
2006-07-13 11:00:00,16.31,16.31,16.29,16.31,17200.0,10.4924,10.4924,10.4795,10.4924,17200.0
2006-07-13 11:05:00,16.31,16.34,16.31,16.32,27200.0,10.4924,10.5117,10.4924,10.4988,27200.0
2006-07-13 11:10:00,16.32,16.33,16.3,16.33,26000.0,10.4988,10.5053,10.486,10.5053,26000.0
2006-07-13 11:15:00,16.33,16.35,16.32,16.33,22800.0,10.5053,10.5181,10.4988,10.5053,22800.0
2006-07-13 11:20:00,16.32,16.34,16.31,16.32,21600.0,10.4988,10.5117,10.4924,10.4988,21600.0
2006-07-13 11:25:00,16.31,16.35,16.31,16.31,25200.0,10.4924,10.5181,10.4924,10.4924,25200.0
2006-07-13 11:30:00,16.32,16.32,16.27,16.27,24400.0,10.4988,10.4988,10.4667,10.4667,24400.0
2006-07-13 11:35:00,16.27,16.29,16.25,16.25,29600.0,10.4667,10.4795,10.4538,10.4538,29600.0
2006-07-13 11:40:00,16.25,16.28,16.24,16.25,33800.0,10.4538,10.4731,10.4474,10.4538,33800.0
2006-07-13 11:45:00,16.25,16.27,16.24,16.25,32200.0,10.4538,10.4667,10.4474,10.4538,32200.0
2006-07-13 11:50:00,16.25,16.3,16.25,16.3,19600.0,10.4538,10.486,10.4538,10.486,19600.0
2006-07-13 11:55:00,16.3,16.33,16.29,16.32,12200.0,10.486,10.5053,10.4795,10.4988,12200.0
2006-07-13 12:00:00,16.3,16.34,16.3,16.34,15600.0,10.486,10.5117,10.486,10.5117,15600.0
2006-07-13 12:05:00,16.33,16.36,16.32,16.36,14400.0,10.5053,10.5246,10.4988,10.5246,14400.0
2006-07-13 12:10:00,16.36,16.39,16.35,16.37,23000.0,10.5246,10.5439,10.5181,10.531,23000.0
2006-07-13 12:15:00,16.38,16.43,16.37,16.43,12400.0,10.5374,10.5696,10.531,10.5696,12400.0
2006-07-13 12:20:00,16.42,16.42,16.36,16.39,15400.0,10.5632,10.5632,10.5246,10.5439,15400.0
2006-07-13 12:25:00,16.36,16.38,16.36,16.37,5200.0,10.5246,10.5374,10.5246,10.531,5200.0
2006-07-13 12:30:00,16.37,16.39,16.37,16.39,7800.0,10.531,10.5439,10.531,10.5439,7800.0
2006-07-13 12:35:00,16.38,16.39,16.38,16.39,11200.0,10.5374,10.5439,10.5374,10.5439,11200.0
2006-07-13 12:40:00,16.39,16.39,16.39,16.39,14400.0,10.5439,10.5439,10.5439,10.5439,14400.0
2006-07-13 12:45:00,16.39,16.4,16.38,16.39,19400.0,10.5439,10.5503,10.5374,10.5439,19400.0
2006-07-13 12:50:00,16.39,16.4,16.35,16.38,22000.0,10.5439,10.5503,10.5181,10.5374,22000.0
2006-07-13 12:55:00,16.35,16.36,16.34,16.34,7200.0,10.5181,10.5246,10.5117,10.5117,7200.0
2006-07-13 13:00:00,16.34,16.36,16.34,16.34,7400.0,10.5117,10.5246,10.5117,10.5117,7400.0
2006-07-13 13:05:00,16.34,16.34,16.32,16.34,18200.0,10.5117,10.5117,10.4988,10.5117,18200.0
2006-07-13 13:10:00,16.34,16.38,16.34,16.38,11000.0,10.5117,10.5374,10.5117,10.5374,11000.0
2006-07-13 13:15:00,16.38,16.38,16.34,16.34,10800.0,10.5374,10.5374,10.5117,10.5117,10800.0
2006-07-13 13:20:00,16.34,16.35,16.33,16.33,11000.0,10.5117,10.5181,10.5053,10.5053,11000.0
2006-07-13 13:25:00,16.34,16.37,16.33,16.36,17000.0,10.5117,10.531,10.5053,10.5246,17000.0
2006-07-13 13:30:00,16.35,16.35,16.29,16.32,22400.0,10.5181,10.5181,10.4795,10.4988,22400.0
2006-07-13 13:35:00,16.32,16.32,16.28,16.29,11800.0,10.4988,10.4988,10.4731,10.4795,11800.0
2006-07-13 13:40:00,16.28,16.29,16.25,16.28,17800.0,10.4731,10.4795,10.4538,10.4731,17800.0
2006-07-13 13:45:00,16.28,16.3,16.26,16.28,33200.0,10.4731,10.486,10.4602,10.4731,33200.0
2006-07-13 13:50:00,16.28,16.28,16.25,16.26,29800.0,10.4731,10.4731,10.4538,10.4602,29800.0
2006-07-13 13:55:00,16.26,16.28,16.25,16.28,10400.0,10.4602,10.4731,10.4538,10.4731,10400.0
2006-07-13 14:00:00,16.28,16.32,16.25,16.32,14200.0,10.4731,10.4988,10.4538,10.4988,14200.0
2006-07-13 14:05:00,16.32,16.33,16.31,16.31,19200.0,10.4988,10.5053,10.4924,10.4924,19200.0
2006-07-13 14:10:00,16.31,16.34,16.31,16.33,26600.0,10.4924,10.5117,10.4924,10.5053,26600.0
2006-07-13 14:15:00,16.33,16.34,16.31,16.33,21000.0,10.5053,10.5117,10.4924,10.5053,21000.0
2006-07-13 14:20:00,16.33,16.35,16.32,16.35,7600.0,10.5053,10.5181,10.4988,10.5181,7600.0
2006-07-13 14:25:00,16.35,16.35,16.31,16.33,22200.0,10.5181,10.5181,10.4924,10.5053,22200.0
2006-07-13 14:30:00,16.33,16.33,16.27,16.27,17600.0,10.5053,10.5053,10.4667,10.4667,17600.0
2006-07-13 14:35:00,16.27,16.28,16.25,16.25,20200.0,10.4667,10.4731,10.4538,10.4538,20200.0
2006-07-13 14:40:00,16.25,16.27,16.25,16.25,19800.0,10.4538,10.4667,10.4538,10.4538,19800.0
2006-07-13 14:45:00,16.25,16.25,16.21,16.22,33800.0,10.4538,10.4538,10.4281,10.4345,33800.0
2006-07-13 14:50:00,16.21,16.21,16.18,16.19,27200.0,10.4281,10.4281,10.4088,10.4152,27200.0
2006-07-13 14:55:00,16.19,16.2,16.18,16.2,10400.0,10.4152,10.4216,10.4088,10.4216,10400.0
2006-07-13 15:00:00,16.19,16.19,16.13,16.14,30200.0,10.4152,10.4152,10.3766,10.383,30200.0
2006-07-13 15:05:00,16.15,16.17,16.14,16.15,18400.0,10.3895,10.4023,10.383,10.3895,18400.0
2006-07-13 15:10:00,16.16,16.17,16.15,16.17,11400.0,10.3959,10.4023,10.3895,10.4023,11400.0
2006-07-13 15:15:00,16.17,16.17,16.15,16.16,9600.0,10.4023,10.4023,10.3895,10.3959,9600.0
2006-07-13 15:20:00,16.16,16.17,16.16,16.16,10200.0,10.3959,10.4023,10.3959,10.3959,10200.0
2006-07-13 15:25:00,16.16,16.2,16.16,16.2,18000.0,10.3959,10.4216,10.3959,10.4216,18000.0
2006-07-13 15:30:00,16.21,16.23,16.21,16.22,17000.0,10.4281,10.4409,10.4281,10.4345,17000.0
2006-07-13 15:35:00,16.22,16.23,16.22,16.22,22000.0,10.4345,10.4409,10.4345,10.4345,22000.0
2006-07-13 15:40:00,16.21,16.22,16.21,16.22,12400.0,10.4281,10.4345,10.4281,10.4345,12400.0
2006-07-13 15:45:00,16.22,16.23,16.22,16.22,10000.0,10.4345,10.4409,10.4345,10.4345,10000.0
2006-07-13 15:50:00,16.22,16.25,16.22,16.25,22000.0,10.4345,10.4538,10.4345,10.4538,22000.0
2006-07-13 15:55:00,16.25,16.25,16.22,16.23,28000.0,10.4538,10.4538,10.4345,10.4409,28000.0
2006-07-14 09:30:00,16.22,16.22,16.2,16.22,12400.0,10.4345,10.4345,10.4216,10.4345,12400.0
2006-07-14 09:35:00,16.2,16.21,16.15,16.18,14400.0,10.4216,10.4281,10.3895,10.4088,14400.0
2006-07-14 09:40:00,16.19,16.23,16.19,16.23,6600.0,10.4152,10.4409,10.4152,10.4409,6600.0
2006-07-14 09:45:00,16.23,16.3,16.23,16.24,15800.0,10.4409,10.486,10.4409,10.4474,15800.0
2006-07-14 09:50:00,16.24,16.24,16.2,16.2,22800.0,10.4474,10.4474,10.4216,10.4216,22800.0
2006-07-14 09:55:00,16.19,16.27,16.19,16.27,16600.0,10.4152,10.4667,10.4152,10.4667,16600.0
2006-07-14 10:00:00,16.24,16.24,16.21,16.21,8600.0,10.4474,10.4474,10.4281,10.4281,8600.0
2006-07-14 10:05:00,16.21,16.23,16.2,16.2,14200.0,10.4281,10.4409,10.4216,10.4216,14200.0
2006-07-14 10:10:00,16.17,16.23,16.17,16.21,11800.0,10.4023,10.4409,10.4023,10.4281,11800.0
2006-07-14 10:15:00,16.2,16.22,16.18,16.22,16400.0,10.4216,10.4345,10.4088,10.4345,16400.0
2006-07-14 10:20:00,16.2,16.22,16.17,16.17,17400.0,10.4216,10.4345,10.4023,10.4023,17400.0
2006-07-14 10:25:00,16.18,16.2,16.15,16.2,17200.0,10.4088,10.4216,10.3895,10.4216,17200.0
2006-07-14 10:30:00,16.19,16.2,16.17,16.17,6400.0,10.4152,10.4216,10.4023,10.4023,6400.0
2006-07-14 10:35:00,16.18,16.24,16.18,16.23,10600.0,10.4088,10.4474,10.4088,10.4409,10600.0
2006-07-14 10:40:00,16.23,16.26,16.22,16.25,15600.0,10.4409,10.4602,10.4345,10.4538,15600.0
2006-07-14 10:45:00,16.25,16.27,16.25,16.25,5000.0,10.4538,10.4667,10.4538,10.4538,5000.0
2006-07-14 10:50:00,16.25,16.25,16.22,16.22,13600.0,10.4538,10.4538,10.4345,10.4345,13600.0
2006-07-14 10:55:00,16.22,16.22,16.16,16.16,18400.0,10.4345,10.4345,10.3959,10.3959,18400.0
2006-07-14 11:00:00,16.16,16.17,16.1,16.1,118800.0,10.3959,10.4023,10.3573,10.3573,118800.0
2006-07-14 11:05:00,16.09,16.1,16.07,16.07,10200.0,10.3509,10.3573,10.338,10.338,10200.0
2006-07-14 11:10:00,16.07,16.08,16.06,16.06,14800.0,10.338,10.3444,10.3316,10.3316,14800.0
2006-07-14 11:15:00,16.05,16.05,16.02,16.03,19600.0,10.3251,10.3251,10.3058,10.3123,19600.0
2006-07-14 11:20:00,16.03,16.04,16.0,16.0,25200.0,10.3123,10.3187,10.293,10.293,25200.0
2006-07-14 11:25:00,16.01,16.01,15.96,15.96,25000.0,10.2994,10.2994,10.2672,10.2672,25000.0
2006-07-14 11:30:00,15.96,15.96,15.89,15.9,27400.0,10.2672,10.2672,10.2222,10.2286,27400.0
2006-07-14 11:35:00,15.88,15.92,15.88,15.92,54200.0,10.2158,10.2415,10.2158,10.2415,54200.0
2006-07-14 11:40:00,15.91,15.95,15.9,15.95,36000.0,10.2351,10.2608,10.2286,10.2608,36000.0
2006-07-14 11:45:00,15.94,15.95,15.92,15.93,25200.0,10.2544,10.2608,10.2415,10.2479,25200.0
2006-07-14 11:50:00,15.93,15.94,15.9,15.91,145200.0,10.2479,10.2544,10.2286,10.2351,145200.0
2006-07-14 11:55:00,15.9,15.94,15.9,15.94,86800.0,10.2286,10.2544,10.2286,10.2544,86800.0
2006-07-14 12:00:00,15.94,15.97,15.94,15.97,73600.0,10.2544,10.2737,10.2544,10.2737,73600.0
2006-07-14 12:05:00,16.0,16.03,15.99,16.0,99000.0,10.293,10.3123,10.2865,10.293,99000.0
2006-07-14 12:10:00,16.0,16.0,15.99,15.99,21400.0,10.293,10.293,10.2865,10.2865,21400.0
2006-07-14 12:15:00,15.99,15.99,15.98,15.99,9400.0,10.2865,10.2865,10.2801,10.2865,9400.0
2006-07-14 12:20:00,15.99,16.0,15.99,15.99,13400.0,10.2865,10.293,10.2865,10.2865,13400.0
2006-07-14 12:25:00,16.0,16.01,15.99,16.01,46800.0,10.293,10.2994,10.2865,10.2994,46800.0
2006-07-14 12:30:00,16.0,16.01,16.0,16.0,9400.0,10.293,10.2994,10.293,10.293,9400.0
2006-07-14 12:35:00,16.01,16.06,16.01,16.06,23600.0,10.2994,10.3316,10.2994,10.3316,23600.0
2006-07-14 12:40:00,16.06,16.08,16.05,16.05,130000.0,10.3316,10.3444,10.3251,10.3251,130000.0
2006-07-14 12:45:00,16.06,16.07,16.05,16.05,19800.0,10.3316,10.338,10.3251,10.3251,19800.0
2006-07-14 12:50:00,16.05,16.07,16.05,16.05,25600.0,10.3251,10.338,10.3251,10.3251,25600.0
2006-07-14 12:55:00,16.05,16.05,16.03,16.03,4400.0,10.3251,10.3251,10.3123,10.3123,4400.0
2006-07-14 13:00:00,16.05,16.05,16.0,16.02,18000.0,10.3251,10.3251,10.293,10.3058,18000.0
2006-07-14 13:05:00,16.02,16.02,16.0,16.0,21400.0,10.3058,10.3058,10.293,10.293,21400.0
2006-07-14 13:10:00,15.99,16.0,15.99,15.99,40600.0,10.2865,10.293,10.2865,10.2865,40600.0
2006-07-14 13:15:00,16.0,16.0,15.98,15.98,10200.0,10.293,10.293,10.2801,10.2801,10200.0
2006-07-14 13:20:00,15.98,15.99,15.97,15.99,21000.0,10.2801,10.2865,10.2737,10.2865,21000.0
2006-07-14 13:25:00,15.99,16.0,15.99,15.99,26000.0,10.2865,10.293,10.2865,10.2865,26000.0
2006-07-14 13:30:00,15.99,16.0,15.99,15.99,4600.0,10.2865,10.293,10.2865,10.2865,4600.0
2006-07-14 13:35:00,15.99,16.03,15.99,16.03,69200.0,10.2865,10.3123,10.2865,10.3123,69200.0
2006-07-14 13:40:00,16.02,16.03,16.0,16.0,21400.0,10.3058,10.3123,10.293,10.293,21400.0
2006-07-14 13:45:00,16.0,16.02,16.0,16.0,13000.0,10.293,10.3058,10.293,10.293,13000.0
2006-07-14 13:50:00,16.0,16.0,15.99,16.0,19400.0,10.293,10.293,10.2865,10.293,19400.0
2006-07-14 13:55:00,16.0,16.02,16.0,16.0,17400.0,10.293,10.3058,10.293,10.293,17400.0
2006-07-14 14:00:00,15.98,15.98,15.96,15.96,3400.0,10.2801,10.2801,10.2672,10.2672,3400.0
2006-07-14 14:05:00,15.96,15.99,15.96,15.99,8800.0,10.2672,10.2865,10.2672,10.2865,8800.0
2006-07-14 14:10:00,15.99,16.0,15.96,15.96,11600.0,10.2865,10.293,10.2672,10.2672,11600.0
2006-07-14 14:15:00,15.97,16.0,15.97,15.99,12600.0,10.2737,10.293,10.2737,10.2865,12600.0
2006-07-14 14:20:00,15.99,16.03,15.99,16.02,67800.0,10.2865,10.3123,10.2865,10.3058,67800.0
2006-07-14 14:25:00,16.01,16.01,15.96,15.98,15400.0,10.2994,10.2994,10.2672,10.2801,15400.0
2006-07-14 14:30:00,15.99,15.99,15.97,15.99,15000.0,10.2865,10.2865,10.2737,10.2865,15000.0
2006-07-14 14:35:00,15.99,16.0,15.99,15.99,9000.0,10.2865,10.293,10.2865,10.2865,9000.0
2006-07-14 14:40:00,15.99,15.99,15.97,15.98,5600.0,10.2865,10.2865,10.2737,10.2801,5600.0
2006-07-14 14:45:00,15.98,16.0,15.98,16.0,79000.0,10.2801,10.293,10.2801,10.293,79000.0
2006-07-14 14:50:00,16.0,16.0,16.0,16.0,17800.0,10.293,10.293,10.293,10.293,17800.0
2006-07-14 14:55:00,16.0,16.0,15.99,15.99,16400.0,10.293,10.293,10.2865,10.2865,16400.0
2006-07-14 15:00:00,16.0,16.02,16.0,16.01,17400.0,10.293,10.3058,10.293,10.2994,17400.0
2006-07-14 15:05:00,16.02,16.02,16.0,16.0,17800.0,10.3058,10.3058,10.293,10.293,17800.0
2006-07-14 15:10:00,15.99,16.0,15.99,15.99,13200.0,10.2865,10.293,10.2865,10.2865,13200.0
2006-07-14 15:15:00,15.99,16.0,15.98,15.99,14600.0,10.2865,10.293,10.2801,10.2865,14600.0
2006-07-14 15:20:00,15.99,15.99,15.97,15.97,32600.0,10.2865,10.2865,10.2737,10.2737,32600.0
2006-07-14 15:25:00,15.97,15.97,15.96,15.97,11000.0,10.2737,10.2737,10.2672,10.2737,11000.0
2006-07-14 15:30:00,15.96,15.97,15.96,15.97,9400.0,10.2672,10.2737,10.2672,10.2737,9400.0
2006-07-14 15:35:00,15.96,15.96,15.95,15.96,53800.0,10.2672,10.2672,10.2608,10.2672,53800.0
2006-07-14 15:40:00,15.96,15.97,15.96,15.97,65000.0,10.2672,10.2737,10.2672,10.2737,65000.0
2006-07-14 15:45:00,15.97,15.97,15.97,15.97,14000.0,10.2737,10.2737,10.2737,10.2737,14000.0
2006-07-14 15:50:00,15.97,15.97,15.97,15.97,80200.0,10.2737,10.2737,10.2737,10.2737,80200.0
2006-07-14 15:55:00,15.97,15.97,15.97,15.97,86600.0,10.2737,10.2737,10.2737,10.2737,86600.0
2006-07-17 09:30:00,15.92,15.98,15.91,15.97,12400.0,10.2415,10.2801,10.2351,10.2737,12400.0
2006-07-17 09:35:00,15.96,16.06,15.96,16.06,13000.0,10.2672,10.3316,10.2672,10.3316,13000.0
2006-07-17 09:40:00,16.06,16.12,16.03,16.12,20200.0,10.3316,10.3702,10.3123,10.3702,20200.0
2006-07-17 09:45:00,16.12,16.12,16.05,16.07,29600.0,10.3702,10.3702,10.3251,10.338,29600.0
2006-07-17 09:50:00,16.07,16.11,16.06,16.06,15200.0,10.338,10.3637,10.3316,10.3316,15200.0
2006-07-17 09:55:00,16.08,16.08,16.0,16.05,15200.0,10.3444,10.3444,10.293,10.3251,15200.0
2006-07-17 10:00:00,16.06,16.08,16.02,16.02,42200.0,10.3316,10.3444,10.3058,10.3058,42200.0
2006-07-17 10:05:00,16.02,16.03,15.97,15.97,24000.0,10.3058,10.3123,10.2737,10.2737,24000.0
2006-07-17 10:10:00,15.96,15.97,15.95,15.95,13600.0,10.2672,10.2737,10.2608,10.2608,13600.0
2006-07-17 10:15:00,15.96,16.01,15.93,16.01,21000.0,10.2672,10.2994,10.2479,10.2994,21000.0
2006-07-17 10:20:00,16.0,16.0,15.99,15.99,14200.0,10.293,10.293,10.2865,10.2865,14200.0
2006-07-17 10:25:00,16.0,16.0,15.97,15.98,30400.0,10.293,10.293,10.2737,10.2801,30400.0
2006-07-17 10:30:00,15.97,15.99,15.96,15.96,19200.0,10.2737,10.2865,10.2672,10.2672,19200.0
2006-07-17 10:35:00,15.96,15.98,15.96,15.97,33800.0,10.2672,10.2801,10.2672,10.2737,33800.0
2006-07-17 10:40:00,15.98,15.99,15.97,15.99,18200.0,10.2801,10.2865,10.2737,10.2865,18200.0
2006-07-17 10:45:00,15.99,16.0,15.99,16.0,22800.0,10.2865,10.293,10.2865,10.293,22800.0
2006-07-17 10:50:00,16.0,16.0,15.99,16.0,23600.0,10.293,10.293,10.2865,10.293,23600.0
2006-07-17 10:55:00,16.0,16.0,15.99,16.0,36600.0,10.293,10.293,10.2865,10.293,36600.0
2006-07-17 11:00:00,16.0,16.02,15.99,16.01,13800.0,10.293,10.3058,10.2865,10.2994,13800.0
2006-07-17 11:05:00,16.01,16.01,15.99,16.0,21200.0,10.2994,10.2994,10.2865,10.293,21200.0
2006-07-17 11:10:00,16.0,16.03,16.0,16.02,4800.0,10.293,10.3123,10.293,10.3058,4800.0
2006-07-17 11:15:00,16.03,16.03,16.02,16.02,3000.0,10.3123,10.3123,10.3058,10.3058,3000.0
2006-07-17 11:20:00,16.02,16.02,15.99,15.99,21400.0,10.3058,10.3058,10.2865,10.2865,21400.0
2006-07-17 11:25:00,15.96,15.99,15.96,15.99,4200.0,10.2672,10.2865,10.2672,10.2865,4200.0
2006-07-17 11:30:00,15.99,15.99,15.98,15.99,59200.0,10.2865,10.2865,10.2801,10.2865,59200.0
2006-07-17 11:35:00,15.99,15.99,15.95,15.95,27800.0,10.2865,10.2865,10.2608,10.2608,27800.0
2006-07-17 11:40:00,15.95,15.96,15.95,15.95,53200.0,10.2608,10.2672,10.2608,10.2608,53200.0
2006-07-17 11:45:00,15.95,15.97,15.95,15.97,57000.0,10.2608,10.2737,10.2608,10.2737,57000.0
2006-07-17 11:50:00,15.97,15.98,15.94,15.94,5600.0,10.2737,10.2801,10.2544,10.2544,5600.0
2006-07-17 11:55:00,15.94,15.96,15.92,15.96,10400.0,10.2544,10.2672,10.2415,10.2672,10400.0
2006-07-17 12:00:00,15.96,15.97,15.96,15.97,2600.0,10.2672,10.2737,10.2672,10.2737,2600.0
2006-07-17 12:05:00,15.97,15.97,15.95,15.97,16800.0,10.2737,10.2737,10.2608,10.2737,16800.0
2006-07-17 12:10:00,15.97,15.97,15.96,15.97,18400.0,10.2737,10.2737,10.2672,10.2737,18400.0
2006-07-17 12:15:00,15.97,15.97,15.97,15.97,46400.0,10.2737,10.2737,10.2737,10.2737,46400.0
2006-07-17 12:20:00,15.97,15.97,15.97,15.97,21800.0,10.2737,10.2737,10.2737,10.2737,21800.0
2006-07-17 12:25:00,15.97,15.97,15.97,15.97,12800.0,10.2737,10.2737,10.2737,10.2737,12800.0
2006-07-17 12:30:00,15.97,15.97,15.97,15.97,5600.0,10.2737,10.2737,10.2737,10.2737,5600.0
2006-07-17 12:35:00,15.97,15.99,15.97,15.99,6000.0,10.2737,10.2865,10.2737,10.2865,6000.0
2006-07-17 12:40:00,15.99,15.99,15.97,15.98,2000.0,10.2865,10.2865,10.2737,10.2801,2000.0
2006-07-17 12:45:00,15.98,15.98,15.97,15.98,18000.0,10.2801,10.2801,10.2737,10.2801,18000.0
2006-07-17 12:50:00,15.97,15.98,15.96,15.96,7800.0,10.2737,10.2801,10.2672,10.2672,7800.0
2006-07-17 12:55:00,15.97,15.99,15.97,15.99,3200.0,10.2737,10.2865,10.2737,10.2865,3200.0
2006-07-17 13:00:00,15.98,16.0,15.98,15.99,19200.0,10.2801,10.293,10.2801,10.2865,19200.0
2006-07-17 13:05:00,15.99,16.0,15.99,16.0,15800.0,10.2865,10.293,10.2865,10.293,15800.0
2006-07-17 13:10:00,16.0,16.0,16.0,16.0,18600.0,10.293,10.293,10.293,10.293,18600.0
2006-07-17 13:15:00,16.0,16.02,15.99,16.02,9600.0,10.293,10.3058,10.2865,10.3058,9600.0
2006-07-17 13:20:00,16.02,16.03,16.02,16.02,13400.0,10.3058,10.3123,10.3058,10.3058,13400.0
2006-07-17 13:25:00,16.02,16.03,16.02,16.03,10400.0,10.3058,10.3123,10.3058,10.3123,10400.0
2006-07-17 13:30:00,16.03,16.03,16.02,16.02,3400.0,10.3123,10.3123,10.3058,10.3058,3400.0
2006-07-17 13:35:00,16.03,16.03,16.0,16.0,15400.0,10.3123,10.3123,10.293,10.293,15400.0
2006-07-17 13:40:00,15.98,15.99,15.98,15.99,2000.0,10.2801,10.2865,10.2801,10.2865,2000.0
2006-07-17 13:45:00,16.0,16.01,16.0,16.0,6000.0,10.293,10.2994,10.293,10.293,6000.0
2006-07-17 13:50:00,16.0,16.0,15.99,15.99,6400.0,10.293,10.293,10.2865,10.2865,6400.0
2006-07-17 13:55:00,15.99,16.0,15.99,16.0,70200.0,10.2865,10.293,10.2865,10.293,70200.0
2006-07-17 14:00:00,16.0,16.0,16.0,16.0,11800.0,10.293,10.293,10.293,10.293,11800.0
2006-07-17 14:05:00,16.0,16.0,15.98,15.99,7200.0,10.293,10.293,10.2801,10.2865,7200.0
2006-07-17 14:10:00,15.98,15.99,15.97,15.99,1600.0,10.2801,10.2865,10.2737,10.2865,1600.0
2006-07-17 14:15:00,15.98,15.99,15.98,15.99,9800.0,10.2801,10.2865,10.2801,10.2865,9800.0
2006-07-17 14:20:00,15.99,15.99,15.98,15.98,4600.0,10.2865,10.2865,10.2801,10.2801,4600.0
2006-07-17 14:25:00,15.97,15.98,15.97,15.98,23800.0,10.2737,10.2801,10.2737,10.2801,23800.0
2006-07-17 14:30:00,15.98,15.98,15.97,15.98,7600.0,10.2801,10.2801,10.2737,10.2801,7600.0
2006-07-17 14:35:00,15.98,15.98,15.97,15.97,6800.0,10.2801,10.2801,10.2737,10.2737,6800.0
2006-07-17 14:40:00,15.98,15.98,15.95,15.95,12800.0,10.2801,10.2801,10.2608,10.2608,12800.0
2006-07-17 14:45:00,15.95,15.96,15.95,15.96,34600.0,10.2608,10.2672,10.2608,10.2672,34600.0
2006-07-17 14:50:00,15.96,15.96,15.95,15.95,20600.0,10.2672,10.2672,10.2608,10.2608,20600.0
2006-07-17 14:55:00,15.95,15.95,15.94,15.95,49600.0,10.2608,10.2608,10.2544,10.2608,49600.0
2006-07-17 15:00:00,15.95,15.95,15.95,15.95,33200.0,10.2608,10.2608,10.2608,10.2608,33200.0
2006-07-17 15:05:00,15.95,15.95,15.93,15.93,21400.0,10.2608,10.2608,10.2479,10.2479,21400.0
2006-07-17 15:10:00,15.94,15.94,15.93,15.94,30400.0,10.2544,10.2544,10.2479,10.2544,30400.0
2006-07-17 15:15:00,15.94,15.94,15.93,15.94,9400.0,10.2544,10.2544,10.2479,10.2544,9400.0
2006-07-17 15:20:00,15.94,15.94,15.93,15.94,16200.0,10.2544,10.2544,10.2479,10.2544,16200.0
2006-07-17 15:25:00,15.94,15.94,15.93,15.94,13600.0,10.2544,10.2544,10.2479,10.2544,13600.0
2006-07-17 15:30:00,15.94,15.94,15.93,15.94,17600.0,10.2544,10.2544,10.2479,10.2544,17600.0
2006-07-17 15:35:00,15.94,15.94,15.93,15.93,6400.0,10.2544,10.2544,10.2479,10.2479,6400.0
2006-07-17 15:40:00,15.94,15.95,15.93,15.95,79400.0,10.2544,10.2608,10.2479,10.2608,79400.0
2006-07-17 15:45:00,15.94,15.96,15.94,15.95,48400.0,10.2544,10.2672,10.2544,10.2608,48400.0
2006-07-17 15:50:00,15.95,15.95,15.93,15.94,31400.0,10.2608,10.2608,10.2479,10.2544,31400.0
2006-07-17 15:55:00,15.94,15.94,15.92,15.92,47000.0,10.2544,10.2544,10.2415,10.2415,47000.0
2006-07-18 09:30:00,15.92,15.92,15.78,15.81,27200.0,10.2415,10.2415,10.1514,10.1707,27200.0
2006-07-18 09:35:00,15.81,15.88,15.81,15.87,24600.0,10.1707,10.2158,10.1707,10.2093,24600.0
2006-07-18 09:40:00,15.87,15.88,15.85,15.87,112200.0,10.2093,10.2158,10.1965,10.2093,112200.0
2006-07-18 09:45:00,15.86,15.91,15.86,15.87,26600.0,10.2029,10.2351,10.2029,10.2093,26600.0
2006-07-18 09:50:00,15.86,15.88,15.85,15.86,17400.0,10.2029,10.2158,10.1965,10.2029,17400.0
2006-07-18 09:55:00,15.87,15.9,15.87,15.88,12400.0,10.2093,10.2286,10.2093,10.2158,12400.0
2006-07-18 10:00:00,15.87,15.87,15.83,15.85,74000.0,10.2093,10.2093,10.1836,10.1965,74000.0
2006-07-18 10:05:00,15.85,15.86,15.85,15.85,47400.0,10.1965,10.2029,10.1965,10.1965,47400.0
2006-07-18 10:10:00,15.85,15.87,15.84,15.87,44400.0,10.1965,10.2093,10.19,10.2093,44400.0
2006-07-18 10:15:00,15.86,15.87,15.83,15.83,28600.0,10.2029,10.2093,10.1836,10.1836,28600.0
2006-07-18 10:20:00,15.84,15.87,15.83,15.87,17400.0,10.19,10.2093,10.1836,10.2093,17400.0
2006-07-18 10:25:00,15.87,15.89,15.86,15.89,39400.0,10.2093,10.2222,10.2029,10.2222,39400.0
2006-07-18 10:30:00,15.89,15.89,15.87,15.87,6600.0,10.2222,10.2222,10.2093,10.2093,6600.0
2006-07-18 10:35:00,15.88,15.88,15.86,15.87,49200.0,10.2158,10.2158,10.2029,10.2093,49200.0
2006-07-18 10:40:00,15.87,15.88,15.87,15.88,50400.0,10.2093,10.2158,10.2093,10.2158,50400.0
2006-07-18 10:45:00,15.88,15.89,15.84,15.85,82000.0,10.2158,10.2222,10.19,10.1965,82000.0
2006-07-18 10:50:00,15.86,15.88,15.86,15.88,19600.0,10.2029,10.2158,10.2029,10.2158,19600.0
2006-07-18 10:55:00,15.88,15.88,15.8,15.8,19000.0,10.2158,10.2158,10.1643,10.1643,19000.0
2006-07-18 11:00:00,15.8,15.8,15.76,15.77,14400.0,10.1643,10.1643,10.1386,10.145,14400.0
2006-07-18 11:05:00,15.77,15.77,15.75,15.75,17200.0,10.145,10.145,10.1321,10.1321,17200.0
2006-07-18 11:10:00,15.74,15.77,15.72,15.72,10000.0,10.1257,10.145,10.1128,10.1128,10000.0
2006-07-18 11:15:00,15.72,15.72,15.66,15.67,10200.0,10.1128,10.1128,10.0743,10.0807,10200.0
2006-07-18 11:20:00,15.67,15.69,15.67,15.68,69000.0,10.0807,10.0935,10.0807,10.0871,69000.0
2006-07-18 11:25:00,15.68,15.71,15.68,15.71,16600.0,10.0871,10.1064,10.0871,10.1064,16600.0
2006-07-18 11:30:00,15.7,15.71,15.69,15.69,17000.0,10.1,10.1064,10.0935,10.0935,17000.0
2006-07-18 11:35:00,15.7,15.7,15.69,15.7,16400.0,10.1,10.1,10.0935,10.1,16400.0
2006-07-18 11:40:00,15.71,15.71,15.69,15.71,6000.0,10.1064,10.1064,10.0935,10.1064,6000.0
2006-07-18 11:45:00,15.7,15.71,15.68,15.7,13200.0,10.1,10.1064,10.0871,10.1,13200.0
2006-07-18 11:50:00,15.69,15.71,15.68,15.7,12200.0,10.0935,10.1064,10.0871,10.1,12200.0
2006-07-18 11:55:00,15.7,15.71,15.67,15.68,15600.0,10.1,10.1064,10.0807,10.0871,15600.0
2006-07-18 12:00:00,15.67,15.68,15.64,15.65,58600.0,10.0807,10.0871,10.0614,10.0678,58600.0
2006-07-18 12:05:00,15.66,15.68,15.66,15.67,15200.0,10.0743,10.0871,10.0743,10.0807,15200.0
2006-07-18 12:10:00,15.68,15.68,15.67,15.67,11400.0,10.0871,10.0871,10.0807,10.0807,11400.0
2006-07-18 12:15:00,15.67,15.67,15.65,15.67,45600.0,10.0807,10.0807,10.0678,10.0807,45600.0
2006-07-18 12:20:00,15.67,15.67,15.66,15.66,2400.0,10.0807,10.0807,10.0743,10.0743,2400.0
2006-07-18 12:25:00,15.67,15.67,15.66,15.67,4400.0,10.0807,10.0807,10.0743,10.0807,4400.0
2006-07-18 12:30:00,15.67,15.67,15.64,15.64,37200.0,10.0807,10.0807,10.0614,10.0614,37200.0
2006-07-18 12:35:00,15.65,15.65,15.65,15.65,27600.0,10.0678,10.0678,10.0678,10.0678,27600.0
2006-07-18 12:40:00,15.65,15.69,15.65,15.69,5800.0,10.0678,10.0935,10.0678,10.0935,5800.0
2006-07-18 12:45:00,15.69,15.73,15.69,15.72,46600.0,10.0935,10.1193,10.0935,10.1128,46600.0
2006-07-18 12:50:00,15.72,15.72,15.69,15.7,10200.0,10.1128,10.1128,10.0935,10.1,10200.0
2006-07-18 12:55:00,15.7,15.72,15.68,15.72,129200.0,10.1,10.1128,10.0871,10.1128,129200.0
2006-07-18 13:00:00,15.72,15.72,15.68,15.69,68800.0,10.1128,10.1128,10.0871,10.0935,68800.0
2006-07-18 13:05:00,15.69,15.69,15.66,15.67,62600.0,10.0935,10.0935,10.0743,10.0807,62600.0
2006-07-18 13:10:00,15.66,15.67,15.65,15.65,10400.0,10.0743,10.0807,10.0678,10.0678,10400.0
2006-07-18 13:15:00,15.65,15.65,15.59,15.6,44200.0,10.0678,10.0678,10.0292,10.0357,44200.0
2006-07-18 13:20:00,15.6,15.62,15.58,15.62,118400.0,10.0357,10.0485,10.0228,10.0485,118400.0
2006-07-18 13:25:00,15.62,15.62,15.6,15.6,40000.0,10.0485,10.0485,10.0357,10.0357,40000.0
2006-07-18 13:30:00,15.6,15.6,15.58,15.59,25600.0,10.0357,10.0357,10.0228,10.0292,25600.0
2006-07-18 13:35:00,15.59,15.61,15.59,15.61,18800.0,10.0292,10.0421,10.0292,10.0421,18800.0
2006-07-18 13:40:00,15.61,15.62,15.59,15.6,124800.0,10.0421,10.0485,10.0292,10.0357,124800.0
2006-07-18 13:45:00,15.6,15.61,15.58,15.6,105600.0,10.0357,10.0421,10.0228,10.0357,105600.0
2006-07-18 13:50:00,15.6,15.62,15.6,15.62,6400.0,10.0357,10.0485,10.0357,10.0485,6400.0
2006-07-18 13:55:00,15.63,15.63,15.62,15.63,15800.0,10.055,10.055,10.0485,10.055,15800.0
2006-07-18 14:00:00,15.64,15.65,15.64,15.65,19400.0,10.0614,10.0678,10.0614,10.0678,19400.0
2006-07-18 14:05:00,15.65,15.65,15.63,15.65,5200.0,10.0678,10.0678,10.055,10.0678,5200.0
2006-07-18 14:10:00,15.65,15.67,15.65,15.66,14600.0,10.0678,10.0807,10.0678,10.0743,14600.0
2006-07-18 14:15:00,15.67,15.7,15.67,15.68,85000.0,10.0807,10.1,10.0807,10.0871,85000.0
2006-07-18 14:20:00,15.71,15.71,15.69,15.71,3800.0,10.1064,10.1064,10.0935,10.1064,3800.0
2006-07-18 14:25:00,15.7,15.77,15.7,15.76,20200.0,10.1,10.145,10.1,10.1386,20200.0
2006-07-18 14:30:00,15.76,15.79,15.76,15.79,42400.0,10.1386,10.1579,10.1386,10.1579,42400.0
2006-07-18 14:35:00,15.79,15.86,15.79,15.86,41600.0,10.1579,10.2029,10.1579,10.2029,41600.0
2006-07-18 14:40:00,15.86,15.88,15.83,15.85,35800.0,10.2029,10.2158,10.1836,10.1965,35800.0
2006-07-18 14:45:00,15.84,15.85,15.83,15.85,26800.0,10.19,10.1965,10.1836,10.1965,26800.0
2006-07-18 14:50:00,15.85,15.87,15.84,15.86,26600.0,10.1965,10.2093,10.19,10.2029,26600.0
2006-07-18 14:55:00,15.86,15.87,15.85,15.87,57600.0,10.2029,10.2093,10.1965,10.2093,57600.0
2006-07-18 15:00:00,15.87,15.87,15.86,15.86,32400.0,10.2093,10.2093,10.2029,10.2029,32400.0
2006-07-18 15:05:00,15.86,15.87,15.85,15.85,43400.0,10.2029,10.2093,10.1965,10.1965,43400.0
2006-07-18 15:10:00,15.83,15.83,15.78,15.81,21000.0,10.1836,10.1836,10.1514,10.1707,21000.0
2006-07-18 15:15:00,15.81,15.84,15.81,15.83,14800.0,10.1707,10.19,10.1707,10.1836,14800.0
2006-07-18 15:20:00,15.82,15.82,15.77,15.78,28400.0,10.1772,10.1772,10.145,10.1514,28400.0
2006-07-18 15:25:00,15.78,15.8,15.77,15.8,93600.0,10.1514,10.1643,10.145,10.1643,93600.0
2006-07-18 15:30:00,15.8,15.84,15.8,15.83,52400.0,10.1643,10.19,10.1643,10.1836,52400.0
2006-07-18 15:35:00,15.84,15.84,15.8,15.8,29600.0,10.19,10.19,10.1643,10.1643,29600.0
2006-07-18 15:40:00,15.8,15.85,15.8,15.84,34200.0,10.1643,10.1965,10.1643,10.19,34200.0
2006-07-18 15:45:00,15.83,15.89,15.83,15.89,34200.0,10.1836,10.2222,10.1836,10.2222,34200.0
2006-07-18 15:50:00,15.9,15.9,15.9,15.9,72200.0,10.2286,10.2286,10.2286,10.2286,72200.0
2006-07-18 15:55:00,15.9,15.91,15.9,15.9,87800.0,10.2286,10.2351,10.2286,10.2286,87800.0
2006-07-19 09:30:00,15.95,16.13,15.95,16.13,22800.0,10.2608,10.3766,10.2608,10.3766,22800.0
2006-07-19 09:35:00,16.13,16.15,16.11,16.15,28400.0,10.3766,10.3895,10.3637,10.3895,28400.0
2006-07-19 09:40:00,16.16,16.25,16.16,16.25,28000.0,10.3959,10.4538,10.3959,10.4538,28000.0
2006-07-19 09:45:00,16.25,16.29,16.21,16.25,33400.0,10.4538,10.4795,10.4281,10.4538,33400.0
2006-07-19 09:50:00,16.25,16.26,16.21,16.23,21600.0,10.4538,10.4602,10.4281,10.4409,21600.0
2006-07-19 09:55:00,16.22,16.23,16.22,16.23,41000.0,10.4345,10.4409,10.4345,10.4409,41000.0
2006-07-19 10:00:00,16.23,16.36,16.23,16.36,41600.0,10.4409,10.5246,10.4409,10.5246,41600.0
2006-07-19 10:05:00,16.36,16.41,16.35,16.39,48400.0,10.5246,10.5567,10.5181,10.5439,48400.0
2006-07-19 10:10:00,16.4,16.46,16.4,16.45,36400.0,10.5503,10.5889,10.5503,10.5825,36400.0
2006-07-19 10:15:00,16.45,16.46,16.45,16.46,30000.0,10.5825,10.5889,10.5825,10.5889,30000.0
2006-07-19 10:20:00,16.46,16.46,16.35,16.35,42000.0,10.5889,10.5889,10.5181,10.5181,42000.0
2006-07-19 10:25:00,16.36,16.37,16.33,16.34,19800.0,10.5246,10.531,10.5053,10.5117,19800.0
2006-07-19 10:30:00,16.33,16.33,16.3,16.31,37800.0,10.5053,10.5053,10.486,10.4924,37800.0
2006-07-19 10:35:00,16.31,16.35,16.3,16.32,64200.0,10.4924,10.5181,10.486,10.4988,64200.0
2006-07-19 10:40:00,16.32,16.36,16.32,16.35,51200.0,10.4988,10.5246,10.4988,10.5181,51200.0
2006-07-19 10:45:00,16.34,16.35,16.3,16.3,15000.0,10.5117,10.5181,10.486,10.486,15000.0
2006-07-19 10:50:00,16.3,16.31,16.28,16.3,37000.0,10.486,10.4924,10.4731,10.486,37000.0
2006-07-19 10:55:00,16.3,16.31,16.3,16.3,41000.0,10.486,10.4924,10.486,10.486,41000.0
2006-07-19 11:00:00,16.3,16.3,16.25,16.27,42000.0,10.486,10.486,10.4538,10.4667,42000.0
2006-07-19 11:05:00,16.27,16.29,16.27,16.28,11400.0,10.4667,10.4795,10.4667,10.4731,11400.0
2006-07-19 11:10:00,16.28,16.29,16.28,16.28,22200.0,10.4731,10.4795,10.4731,10.4731,22200.0
2006-07-19 11:15:00,16.28,16.29,16.27,16.28,33400.0,10.4731,10.4795,10.4667,10.4731,33400.0
2006-07-19 11:20:00,16.27,16.28,16.27,16.28,27400.0,10.4667,10.4731,10.4667,10.4731,27400.0
2006-07-19 11:25:00,16.28,16.28,16.27,16.28,3200.0,10.4731,10.4731,10.4667,10.4731,3200.0
2006-07-19 11:30:00,16.28,16.28,16.25,16.26,35600.0,10.4731,10.4731,10.4538,10.4602,35600.0
2006-07-19 11:35:00,16.26,16.27,16.25,16.25,30000.0,10.4602,10.4667,10.4538,10.4538,30000.0
2006-07-19 11:40:00,16.26,16.26,16.23,16.23,37400.0,10.4602,10.4602,10.4409,10.4409,37400.0
2006-07-19 11:45:00,16.23,16.24,16.22,16.22,58800.0,10.4409,10.4474,10.4345,10.4345,58800.0
2006-07-19 11:50:00,16.22,16.22,16.21,16.21,29800.0,10.4345,10.4345,10.4281,10.4281,29800.0
2006-07-19 11:55:00,16.21,16.21,16.2,16.21,36400.0,10.4281,10.4281,10.4216,10.4281,36400.0
2006-07-19 12:00:00,16.21,16.21,16.2,16.21,16400.0,10.4281,10.4281,10.4216,10.4281,16400.0
2006-07-19 12:05:00,16.2,16.21,16.2,16.2,7400.0,10.4216,10.4281,10.4216,10.4216,7400.0
2006-07-19 12:10:00,16.21,16.22,16.2,16.2,48800.0,10.4281,10.4345,10.4216,10.4216,48800.0
2006-07-19 12:15:00,16.21,16.21,16.18,16.18,43600.0,10.4281,10.4281,10.4088,10.4088,43600.0
2006-07-19 12:20:00,16.19,16.19,16.15,16.15,40200.0,10.4152,10.4152,10.3895,10.3895,40200.0
2006-07-19 12:25:00,16.15,16.16,16.11,16.16,69600.0,10.3895,10.3959,10.3637,10.3959,69600.0
2006-07-19 12:30:00,16.16,16.17,16.15,16.16,16600.0,10.3959,10.4023,10.3895,10.3959,16600.0
2006-07-19 12:35:00,16.17,16.18,16.16,16.18,8000.0,10.4023,10.4088,10.3959,10.4088,8000.0
2006-07-19 12:40:00,16.18,16.18,16.16,16.16,4400.0,10.4088,10.4088,10.3959,10.3959,4400.0
2006-07-19 12:45:00,16.16,16.16,16.15,16.16,35600.0,10.3959,10.3959,10.3895,10.3959,35600.0
2006-07-19 12:50:00,16.16,16.16,16.15,16.16,18200.0,10.3959,10.3959,10.3895,10.3959,18200.0
2006-07-19 12:55:00,16.16,16.18,16.16,16.17,21600.0,10.3959,10.4088,10.3959,10.4023,21600.0
2006-07-19 13:00:00,16.17,16.18,16.17,16.18,22600.0,10.4023,10.4088,10.4023,10.4088,22600.0
2006-07-19 13:05:00,16.18,16.18,16.17,16.18,19400.0,10.4088,10.4088,10.4023,10.4088,19400.0
2006-07-19 13:10:00,16.18,16.23,16.18,16.22,41600.0,10.4088,10.4409,10.4088,10.4345,41600.0
2006-07-19 13:15:00,16.22,16.24,16.22,16.23,15200.0,10.4345,10.4474,10.4345,10.4409,15200.0
2006-07-19 13:20:00,16.23,16.24,16.21,16.24,41200.0,10.4409,10.4474,10.4281,10.4474,41200.0
2006-07-19 13:25:00,16.24,16.25,16.22,16.23,17400.0,10.4474,10.4538,10.4345,10.4409,17400.0
2006-07-19 13:30:00,16.23,16.24,16.23,16.24,47400.0,10.4409,10.4474,10.4409,10.4474,47400.0
2006-07-19 13:35:00,16.24,16.24,16.2,16.2,6600.0,10.4474,10.4474,10.4216,10.4216,6600.0
2006-07-19 13:40:00,16.21,16.22,16.2,16.21,11200.0,10.4281,10.4345,10.4216,10.4281,11200.0
2006-07-19 13:45:00,16.21,16.21,16.2,16.21,12800.0,10.4281,10.4281,10.4216,10.4281,12800.0
2006-07-19 13:50:00,16.21,16.24,16.2,16.2,57400.0,10.4281,10.4474,10.4216,10.4216,57400.0
2006-07-19 13:55:00,16.2,16.24,16.2,16.23,47400.0,10.4216,10.4474,10.4216,10.4409,47400.0
2006-07-19 14:00:00,16.23,16.24,16.23,16.24,18000.0,10.4409,10.4474,10.4409,10.4474,18000.0
2006-07-19 14:05:00,16.24,16.25,16.24,16.25,17000.0,10.4474,10.4538,10.4474,10.4538,17000.0
2006-07-19 14:10:00,16.24,16.25,16.24,16.25,12800.0,10.4474,10.4538,10.4474,10.4538,12800.0
2006-07-19 14:15:00,16.25,16.25,16.24,16.25,8200.0,10.4538,10.4538,10.4474,10.4538,8200.0
2006-07-19 14:20:00,16.24,16.25,16.24,16.25,68800.0,10.4474,10.4538,10.4474,10.4538,68800.0
2006-07-19 14:25:00,16.26,16.29,16.25,16.28,59400.0,10.4602,10.4795,10.4538,10.4731,59400.0
2006-07-19 14:30:00,16.28,16.3,16.28,16.3,36400.0,10.4731,10.486,10.4731,10.486,36400.0
2006-07-19 14:35:00,16.29,16.3,16.28,16.3,9600.0,10.4795,10.486,10.4731,10.486,9600.0
2006-07-19 14:40:00,16.29,16.34,16.28,16.31,27400.0,10.4795,10.5117,10.4731,10.4924,27400.0
2006-07-19 14:45:00,16.31,16.32,16.3,16.31,16000.0,10.4924,10.4988,10.486,10.4924,16000.0
2006-07-19 14:50:00,16.31,16.33,16.31,16.33,15400.0,10.4924,10.5053,10.4924,10.5053,15400.0
2006-07-19 14:55:00,16.32,16.33,16.32,16.33,29200.0,10.4988,10.5053,10.4988,10.5053,29200.0
2006-07-19 15:00:00,16.32,16.32,16.29,16.3,14800.0,10.4988,10.4988,10.4795,10.486,14800.0
2006-07-19 15:05:00,16.3,16.31,16.3,16.31,20400.0,10.486,10.4924,10.486,10.4924,20400.0
2006-07-19 15:10:00,16.3,16.3,16.29,16.29,16400.0,10.486,10.486,10.4795,10.4795,16400.0
2006-07-19 15:15:00,16.29,16.29,16.28,16.29,10200.0,10.4795,10.4795,10.4731,10.4795,10200.0
2006-07-19 15:20:00,16.28,16.3,16.28,16.3,8200.0,10.4731,10.486,10.4731,10.486,8200.0
2006-07-19 15:25:00,16.3,16.31,16.3,16.3,55200.0,10.486,10.4924,10.486,10.486,55200.0
2006-07-19 15:30:00,16.3,16.3,16.29,16.3,16400.0,10.486,10.486,10.4795,10.486,16400.0
2006-07-19 15:35:00,16.3,16.3,16.27,16.29,55000.0,10.486,10.486,10.4667,10.4795,55000.0
2006-07-19 15:40:00,16.29,16.29,16.29,16.29,73200.0,10.4795,10.4795,10.4795,10.4795,73200.0
2006-07-19 15:45:00,16.29,16.29,16.28,16.28,20400.0,10.4795,10.4795,10.4731,10.4731,20400.0
2006-07-19 15:50:00,16.28,16.28,16.27,16.27,56000.0,10.4731,10.4731,10.4667,10.4667,56000.0
2006-07-19 15:55:00,16.27,16.29,16.27,16.29,154200.0,10.4667,10.4795,10.4667,10.4795,154200.0
2006-07-20 09:30:00,16.33,16.4,16.28,16.38,11600.0,10.5053,10.5503,10.4731,10.5374,11600.0
2006-07-20 09:35:00,16.38,16.38,16.34,16.36,31200.0,10.5374,10.5374,10.5117,10.5246,31200.0
2006-07-20 09:40:00,16.36,16.37,16.31,16.33,13400.0,10.5246,10.531,10.4924,10.5053,13400.0
2006-07-20 09:45:00,16.33,16.35,16.33,16.33,33600.0,10.5053,10.5181,10.5053,10.5053,33600.0
2006-07-20 09:50:00,16.33,16.33,16.27,16.31,44200.0,10.5053,10.5053,10.4667,10.4924,44200.0
2006-07-20 09:55:00,16.31,16.33,16.3,16.31,27200.0,10.4924,10.5053,10.486,10.4924,27200.0
2006-07-20 10:00:00,16.31,16.34,16.17,16.21,31400.0,10.4924,10.5117,10.4023,10.4281,31400.0
2006-07-20 10:05:00,16.18,16.2,16.13,16.13,8200.0,10.4088,10.4216,10.3766,10.3766,8200.0
2006-07-20 10:10:00,16.13,16.15,16.11,16.15,14800.0,10.3766,10.3895,10.3637,10.3895,14800.0
2006-07-20 10:15:00,16.15,16.19,16.14,16.18,9600.0,10.3895,10.4152,10.383,10.4088,9600.0
2006-07-20 10:20:00,16.18,16.22,16.18,16.18,6400.0,10.4088,10.4345,10.4088,10.4088,6400.0
2006-07-20 10:25:00,16.2,16.21,16.18,16.21,4400.0,10.4216,10.4281,10.4088,10.4281,4400.0
2006-07-20 10:30:00,16.18,16.19,16.18,16.19,2600.0,10.4088,10.4152,10.4088,10.4152,2600.0
2006-07-20 10:35:00,16.18,16.2,16.17,16.17,23400.0,10.4088,10.4216,10.4023,10.4023,23400.0
2006-07-20 10:40:00,16.17,16.17,16.16,16.16,4600.0,10.4023,10.4023,10.3959,10.3959,4600.0
2006-07-20 10:45:00,16.15,16.17,16.05,16.05,41400.0,10.3895,10.4023,10.3251,10.3251,41400.0
2006-07-20 10:50:00,16.05,16.11,16.05,16.11,16000.0,10.3251,10.3637,10.3251,10.3637,16000.0
2006-07-20 10:55:00,16.11,16.14,16.11,16.14,7200.0,10.3637,10.383,10.3637,10.383,7200.0
2006-07-20 11:00:00,16.14,16.15,16.11,16.12,19000.0,10.383,10.3895,10.3637,10.3702,19000.0
2006-07-20 11:05:00,16.12,16.13,16.11,16.11,30000.0,10.3702,10.3766,10.3637,10.3637,30000.0
2006-07-20 11:10:00,16.11,16.12,16.11,16.12,10000.0,10.3637,10.3702,10.3637,10.3702,10000.0
2006-07-20 11:15:00,16.12,16.13,16.1,16.11,15200.0,10.3702,10.3766,10.3573,10.3637,15200.0
2006-07-20 11:20:00,16.11,16.11,16.11,16.11,6600.0,10.3637,10.3637,10.3637,10.3637,6600.0
2006-07-20 11:25:00,16.11,16.12,16.11,16.12,17800.0,10.3637,10.3702,10.3637,10.3702,17800.0
2006-07-20 11:30:00,16.11,16.12,16.1,16.11,24000.0,10.3637,10.3702,10.3573,10.3637,24000.0
2006-07-20 11:35:00,16.11,16.17,16.11,16.17,29200.0,10.3637,10.4023,10.3637,10.4023,29200.0
2006-07-20 11:40:00,16.17,16.17,16.16,16.17,19000.0,10.4023,10.4023,10.3959,10.4023,19000.0
2006-07-20 11:45:00,16.17,16.18,16.17,16.18,9600.0,10.4023,10.4088,10.4023,10.4088,9600.0
2006-07-20 11:50:00,16.18,16.2,16.18,16.19,15200.0,10.4088,10.4216,10.4088,10.4152,15200.0
2006-07-20 11:55:00,16.2,16.2,16.18,16.18,3200.0,10.4216,10.4216,10.4088,10.4088,3200.0
2006-07-20 12:00:00,16.18,16.2,16.18,16.2,27800.0,10.4088,10.4216,10.4088,10.4216,27800.0
2006-07-20 12:05:00,16.18,16.2,16.18,16.2,9200.0,10.4088,10.4216,10.4088,10.4216,9200.0
2006-07-20 12:10:00,16.2,16.21,16.18,16.18,7200.0,10.4216,10.4281,10.4088,10.4088,7200.0
2006-07-20 12:15:00,16.18,16.2,16.18,16.2,18200.0,10.4088,10.4216,10.4088,10.4216,18200.0
2006-07-20 12:20:00,16.21,16.23,16.21,16.22,43600.0,10.4281,10.4409,10.4281,10.4345,43600.0
2006-07-20 12:25:00,16.21,16.22,16.2,16.21,7000.0,10.4281,10.4345,10.4216,10.4281,7000.0
2006-07-20 12:30:00,16.2,16.2,16.18,16.18,8800.0,10.4216,10.4216,10.4088,10.4088,8800.0
2006-07-20 12:35:00,16.18,16.19,16.18,16.19,6200.0,10.4088,10.4152,10.4088,10.4152,6200.0
2006-07-20 12:40:00,16.18,16.19,16.18,16.18,2800.0,10.4088,10.4152,10.4088,10.4088,2800.0
2006-07-20 12:45:00,16.19,16.2,16.19,16.2,4600.0,10.4152,10.4216,10.4152,10.4216,4600.0
2006-07-20 12:50:00,16.2,16.21,16.2,16.21,6000.0,10.4216,10.4281,10.4216,10.4281,6000.0
2006-07-20 12:55:00,16.21,16.22,16.21,16.22,8600.0,10.4281,10.4345,10.4281,10.4345,8600.0
2006-07-20 13:00:00,16.22,16.28,16.22,16.26,42200.0,10.4345,10.4731,10.4345,10.4602,42200.0
2006-07-20 13:05:00,16.25,16.25,16.24,16.24,7400.0,10.4538,10.4538,10.4474,10.4474,7400.0
2006-07-20 13:10:00,16.24,16.24,16.23,16.23,8800.0,10.4474,10.4474,10.4409,10.4409,8800.0
2006-07-20 13:15:00,16.23,16.25,16.23,16.25,10600.0,10.4409,10.4538,10.4409,10.4538,10600.0
2006-07-20 13:20:00,16.25,16.27,16.25,16.27,11600.0,10.4538,10.4667,10.4538,10.4667,11600.0
2006-07-20 13:25:00,16.27,16.27,16.27,16.27,1200.0,10.4667,10.4667,10.4667,10.4667,1200.0
2006-07-20 13:30:00,16.27,16.28,16.27,16.28,14400.0,10.4667,10.4731,10.4667,10.4731,14400.0
2006-07-20 13:35:00,16.28,16.29,16.28,16.28,27200.0,10.4731,10.4795,10.4731,10.4731,27200.0
2006-07-20 13:40:00,16.27,16.27,16.21,16.22,13600.0,10.4667,10.4667,10.4281,10.4345,13600.0
2006-07-20 13:45:00,16.22,16.23,16.21,16.23,9200.0,10.4345,10.4409,10.4281,10.4409,9200.0
2006-07-20 13:50:00,16.23,16.25,16.23,16.25,11200.0,10.4409,10.4538,10.4409,10.4538,11200.0
2006-07-20 13:55:00,16.25,16.25,16.25,16.25,8600.0,10.4538,10.4538,10.4538,10.4538,8600.0
2006-07-20 14:00:00,16.26,16.3,16.25,16.27,37400.0,10.4602,10.486,10.4538,10.4667,37400.0
2006-07-20 14:05:00,16.25,16.25,16.21,16.21,8800.0,10.4538,10.4538,10.4281,10.4281,8800.0
2006-07-20 14:10:00,16.22,16.25,16.2,16.2,26000.0,10.4345,10.4538,10.4216,10.4216,26000.0
2006-07-20 14:15:00,16.2,16.21,16.18,16.2,11800.0,10.4216,10.4281,10.4088,10.4216,11800.0
2006-07-20 14:20:00,16.19,16.2,16.18,16.2,9800.0,10.4152,10.4216,10.4088,10.4216,9800.0
2006-07-20 14:25:00,16.2,16.21,16.19,16.21,12400.0,10.4216,10.4281,10.4152,10.4281,12400.0
2006-07-20 14:30:00,16.19,16.23,16.18,16.22,23000.0,10.4152,10.4409,10.4088,10.4345,23000.0
2006-07-20 14:35:00,16.22,16.22,16.2,16.2,17000.0,10.4345,10.4345,10.4216,10.4216,17000.0
2006-07-20 14:40:00,16.2,16.22,16.2,16.21,22200.0,10.4216,10.4345,10.4216,10.4281,22200.0
2006-07-20 14:45:00,16.21,16.22,16.21,16.22,23200.0,10.4281,10.4345,10.4281,10.4345,23200.0
2006-07-20 14:50:00,16.23,16.23,16.22,16.22,3800.0,10.4409,10.4409,10.4345,10.4345,3800.0
2006-07-20 14:55:00,16.21,16.21,16.18,16.18,22800.0,10.4281,10.4281,10.4088,10.4088,22800.0
2006-07-20 15:00:00,16.18,16.19,16.17,16.19,36200.0,10.4088,10.4152,10.4023,10.4152,36200.0
2006-07-20 15:05:00,16.2,16.22,16.2,16.2,17000.0,10.4216,10.4345,10.4216,10.4216,17000.0
2006-07-20 15:10:00,16.2,16.24,16.2,16.24,43600.0,10.4216,10.4474,10.4216,10.4474,43600.0
2006-07-20 15:15:00,16.24,16.27,16.24,16.25,30400.0,10.4474,10.4667,10.4474,10.4538,30400.0
2006-07-20 15:20:00,16.25,16.25,16.23,16.24,41400.0,10.4538,10.4538,10.4409,10.4474,41400.0
2006-07-20 15:25:00,16.24,16.25,16.23,16.25,76400.0,10.4474,10.4538,10.4409,10.4538,76400.0
2006-07-20 15:30:00,16.25,16.25,16.23,16.24,34800.0,10.4538,10.4538,10.4409,10.4474,34800.0
2006-07-20 15:35:00,16.23,16.24,16.23,16.23,17800.0,10.4409,10.4474,10.4409,10.4409,17800.0
2006-07-20 15:40:00,16.23,16.24,16.22,16.23,38400.0,10.4409,10.4474,10.4345,10.4409,38400.0
2006-07-20 15:45:00,16.23,16.23,16.19,16.2,25800.0,10.4409,10.4409,10.4152,10.4216,25800.0
2006-07-20 15:50:00,16.19,16.19,16.17,16.18,16400.0,10.4152,10.4152,10.4023,10.4088,16400.0
2006-07-20 15:55:00,16.18,16.18,16.16,16.18,38600.0,10.4088,10.4088,10.3959,10.4088,38600.0
2006-07-21 09:30:00,16.18,16.18,16.15,16.16,39000.0,10.4088,10.4088,10.3895,10.3959,39000.0
2006-07-21 09:35:00,16.15,16.16,16.05,16.12,27600.0,10.3895,10.3959,10.3251,10.3702,27600.0
2006-07-21 09:40:00,16.11,16.18,16.11,16.17,38200.0,10.3637,10.4088,10.3637,10.4023,38200.0
2006-07-21 09:45:00,16.14,16.15,16.1,16.11,104800.0,10.383,10.3895,10.3573,10.3637,104800.0
2006-07-21 09:50:00,16.11,16.18,16.11,16.18,85200.0,10.3637,10.4088,10.3637,10.4088,85200.0
2006-07-21 09:55:00,16.16,16.18,16.12,16.12,21000.0,10.3959,10.4088,10.3702,10.3702,21000.0
2006-07-21 10:00:00,16.13,16.16,16.13,16.13,176800.0,10.3766,10.3959,10.3766,10.3766,176800.0
2006-07-21 10:05:00,16.13,16.18,16.13,16.18,75400.0,10.3766,10.4088,10.3766,10.4088,75400.0
2006-07-21 10:10:00,16.18,16.18,16.12,16.13,55400.0,10.4088,10.4088,10.3702,10.3766,55400.0
2006-07-21 10:15:00,16.13,16.18,16.13,16.18,23800.0,10.3766,10.4088,10.3766,10.4088,23800.0
2006-07-21 10:20:00,16.18,16.22,16.17,16.18,13800.0,10.4088,10.4345,10.4023,10.4088,13800.0
2006-07-21 10:25:00,16.18,16.18,16.15,16.15,28200.0,10.4088,10.4088,10.3895,10.3895,28200.0
2006-07-21 10:30:00,16.15,16.16,16.13,16.13,20400.0,10.3895,10.3959,10.3766,10.3766,20400.0
2006-07-21 10:35:00,16.13,16.19,16.13,16.19,28200.0,10.3766,10.4152,10.3766,10.4152,28200.0
2006-07-21 10:40:00,16.19,16.21,16.18,16.2,39600.0,10.4152,10.4281,10.4088,10.4216,39600.0
2006-07-21 10:45:00,16.15,16.15,16.1,16.13,20600.0,10.3895,10.3895,10.3573,10.3766,20600.0
2006-07-21 10:50:00,16.14,16.2,16.14,16.2,12800.0,10.383,10.4216,10.383,10.4216,12800.0
2006-07-21 10:55:00,16.2,16.25,16.2,16.2,19800.0,10.4216,10.4538,10.4216,10.4216,19800.0
2006-07-21 11:00:00,16.22,16.22,16.21,16.21,6600.0,10.4345,10.4345,10.4281,10.4281,6600.0
2006-07-21 11:05:00,16.22,16.22,16.18,16.18,35200.0,10.4345,10.4345,10.4088,10.4088,35200.0
2006-07-21 11:10:00,16.18,16.23,16.18,16.18,29600.0,10.4088,10.4409,10.4088,10.4088,29600.0
2006-07-21 11:15:00,16.18,16.18,16.15,16.15,9400.0,10.4088,10.4088,10.3895,10.3895,9400.0
2006-07-21 11:20:00,16.15,16.18,16.14,16.18,12200.0,10.3895,10.4088,10.383,10.4088,12200.0
2006-07-21 11:25:00,16.17,16.18,16.17,16.18,25200.0,10.4023,10.4088,10.4023,10.4088,25200.0
2006-07-21 11:30:00,16.18,16.19,16.18,16.18,16400.0,10.4088,10.4152,10.4088,10.4088,16400.0
2006-07-21 11:35:00,16.18,16.21,16.18,16.21,26600.0,10.4088,10.4281,10.4088,10.4281,26600.0
2006-07-21 11:40:00,16.21,16.21,16.2,16.21,6000.0,10.4281,10.4281,10.4216,10.4281,6000.0
2006-07-21 11:45:00,16.21,16.23,16.21,16.22,16200.0,10.4281,10.4409,10.4281,10.4345,16200.0
2006-07-21 11:50:00,16.23,16.23,16.22,16.22,11200.0,10.4409,10.4409,10.4345,10.4345,11200.0
2006-07-21 11:55:00,16.22,16.23,16.18,16.18,15200.0,10.4345,10.4409,10.4088,10.4088,15200.0
2006-07-21 12:00:00,16.18,16.18,16.15,16.16,18800.0,10.4088,10.4088,10.3895,10.3959,18800.0
2006-07-21 12:05:00,16.16,16.17,16.14,16.15,35400.0,10.3959,10.4023,10.383,10.3895,35400.0
2006-07-21 12:10:00,16.15,16.15,16.12,16.14,13600.0,10.3895,10.3895,10.3702,10.383,13600.0
2006-07-21 12:15:00,16.13,16.13,16.09,16.12,14600.0,10.3766,10.3766,10.3509,10.3702,14600.0
2006-07-21 12:20:00,16.11,16.15,16.11,16.14,38400.0,10.3637,10.3895,10.3637,10.383,38400.0
2006-07-21 12:25:00,16.14,16.16,16.14,16.14,10400.0,10.383,10.3959,10.383,10.383,10400.0
2006-07-21 12:30:00,16.14,16.15,16.11,16.11,6600.0,10.383,10.3895,10.3637,10.3637,6600.0
2006-07-21 12:35:00,16.11,16.11,16.06,16.09,48200.0,10.3637,10.3637,10.3316,10.3509,48200.0
2006-07-21 12:40:00,16.09,16.13,16.09,16.13,46600.0,10.3509,10.3766,10.3509,10.3766,46600.0
2006-07-21 12:45:00,16.13,16.13,16.11,16.11,24800.0,10.3766,10.3766,10.3637,10.3637,24800.0
2006-07-21 12:50:00,16.11,16.17,16.11,16.16,42000.0,10.3637,10.4023,10.3637,10.3959,42000.0
2006-07-21 12:55:00,16.16,16.18,16.15,16.18,28000.0,10.3959,10.4088,10.3895,10.4088,28000.0
2006-07-21 13:00:00,16.18,16.18,16.11,16.14,45600.0,10.4088,10.4088,10.3637,10.383,45600.0
2006-07-21 13:05:00,16.13,16.19,16.13,16.18,24600.0,10.3766,10.4152,10.3766,10.4088,24600.0
2006-07-21 13:10:00,16.18,16.18,16.18,16.18,24000.0,10.4088,10.4088,10.4088,10.4088,24000.0
2006-07-21 13:15:00,16.18,16.2,16.16,16.16,27400.0,10.4088,10.4216,10.3959,10.3959,27400.0
2006-07-21 13:20:00,16.16,16.18,16.16,16.18,22800.0,10.3959,10.4088,10.3959,10.4088,22800.0
2006-07-21 13:25:00,16.18,16.18,16.18,16.18,10000.0,10.4088,10.4088,10.4088,10.4088,10000.0
2006-07-21 13:30:00,16.18,16.19,16.18,16.19,17600.0,10.4088,10.4152,10.4088,10.4152,17600.0
2006-07-21 13:35:00,16.19,16.2,16.18,16.19,11400.0,10.4152,10.4216,10.4088,10.4152,11400.0
2006-07-21 13:40:00,16.19,16.23,16.19,16.22,35800.0,10.4152,10.4409,10.4152,10.4345,35800.0
2006-07-21 13:45:00,16.22,16.23,16.21,16.21,11200.0,10.4345,10.4409,10.4281,10.4281,11200.0
2006-07-21 13:50:00,16.21,16.21,16.18,16.2,18400.0,10.4281,10.4281,10.4088,10.4216,18400.0
2006-07-21 13:55:00,16.2,16.22,16.2,16.22,10600.0,10.4216,10.4345,10.4216,10.4345,10600.0
2006-07-21 14:00:00,16.21,16.21,16.17,16.17,18800.0,10.4281,10.4281,10.4023,10.4023,18800.0
2006-07-21 14:05:00,16.17,16.2,16.17,16.18,17800.0,10.4023,10.4216,10.4023,10.4088,17800.0
2006-07-21 14:10:00,16.19,16.2,16.17,16.18,17600.0,10.4152,10.4216,10.4023,10.4088,17600.0
2006-07-21 14:15:00,16.18,16.18,16.16,16.18,22400.0,10.4088,10.4088,10.3959,10.4088,22400.0
2006-07-21 14:20:00,16.18,16.21,16.18,16.2,22800.0,10.4088,10.4281,10.4088,10.4216,22800.0
2006-07-21 14:25:00,16.21,16.23,16.18,16.23,27800.0,10.4281,10.4409,10.4088,10.4409,27800.0
2006-07-21 14:30:00,16.23,16.23,16.22,16.22,8800.0,10.4409,10.4409,10.4345,10.4345,8800.0
2006-07-21 14:35:00,16.23,16.23,16.22,16.23,9000.0,10.4409,10.4409,10.4345,10.4409,9000.0
2006-07-21 14:40:00,16.22,16.23,16.18,16.2,32000.0,10.4345,10.4409,10.4088,10.4216,32000.0
2006-07-21 14:45:00,16.19,16.22,16.19,16.22,31000.0,10.4152,10.4345,10.4152,10.4345,31000.0
2006-07-21 14:50:00,16.22,16.22,16.22,16.22,25800.0,10.4345,10.4345,10.4345,10.4345,25800.0
2006-07-21 14:55:00,16.22,16.22,16.22,16.22,14600.0,10.4345,10.4345,10.4345,10.4345,14600.0
2006-07-21 15:00:00,16.22,16.24,16.2,16.21,34000.0,10.4345,10.4474,10.4216,10.4281,34000.0
2006-07-21 15:05:00,16.2,16.22,16.2,16.21,12000.0,10.4216,10.4345,10.4216,10.4281,12000.0
2006-07-21 15:10:00,16.22,16.23,16.21,16.23,25000.0,10.4345,10.4409,10.4281,10.4409,25000.0
2006-07-21 15:15:00,16.23,16.23,16.2,16.2,32600.0,10.4409,10.4409,10.4216,10.4216,32600.0
2006-07-21 15:20:00,16.2,16.2,16.19,16.2,42000.0,10.4216,10.4216,10.4152,10.4216,42000.0
2006-07-21 15:25:00,16.2,16.2,16.19,16.2,17000.0,10.4216,10.4216,10.4152,10.4216,17000.0
2006-07-21 15:30:00,16.2,16.2,16.16,16.17,27600.0,10.4216,10.4216,10.3959,10.4023,27600.0
2006-07-21 15:35:00,16.18,16.21,16.18,16.21,73200.0,10.4088,10.4281,10.4088,10.4281,73200.0
2006-07-21 15:40:00,16.2,16.21,16.19,16.21,21400.0,10.4216,10.4281,10.4152,10.4281,21400.0
2006-07-21 15:45:00,16.21,16.22,16.17,16.18,13000.0,10.4281,10.4345,10.4023,10.4088,13000.0
2006-07-21 15:50:00,16.17,16.22,16.17,16.18,37000.0,10.4023,10.4345,10.4023,10.4088,37000.0
2006-07-21 15:55:00,16.19,16.21,16.17,16.17,31600.0,10.4152,10.4281,10.4023,10.4023,31600.0
2006-07-24 09:30:00,16.25,16.33,16.23,16.24,22000.0,10.4538,10.5053,10.4409,10.4474,22000.0
2006-07-24 09:35:00,16.24,16.43,16.24,16.43,70200.0,10.4474,10.5696,10.4474,10.5696,70200.0
2006-07-24 09:40:00,16.43,16.47,16.43,16.46,36800.0,10.5696,10.5953,10.5696,10.5889,36800.0
2006-07-24 09:45:00,16.46,16.57,16.46,16.56,44400.0,10.5889,10.6597,10.5889,10.6532,44400.0
2006-07-24 09:50:00,16.56,16.56,16.46,16.46,21000.0,10.6532,10.6532,10.5889,10.5889,21000.0
2006-07-24 09:55:00,16.46,16.48,16.41,16.45,31600.0,10.5889,10.6018,10.5567,10.5825,31600.0
2006-07-24 10:00:00,16.46,16.46,16.41,16.42,36200.0,10.5889,10.5889,10.5567,10.5632,36200.0
2006-07-24 10:05:00,16.41,16.43,16.38,16.41,85000.0,10.5567,10.5696,10.5374,10.5567,85000.0
2006-07-24 10:10:00,16.41,16.48,16.36,16.37,9600.0,10.5567,10.6018,10.5246,10.531,9600.0
2006-07-24 10:15:00,16.37,16.42,16.37,16.42,14400.0,10.531,10.5632,10.531,10.5632,14400.0
2006-07-24 10:20:00,16.42,16.46,16.42,16.46,16400.0,10.5632,10.5889,10.5632,10.5889,16400.0
2006-07-24 10:25:00,16.46,16.52,16.46,16.48,57600.0,10.5889,10.6275,10.5889,10.6018,57600.0
2006-07-24 10:30:00,16.49,16.49,16.46,16.46,9800.0,10.6082,10.6082,10.5889,10.5889,9800.0
2006-07-24 10:35:00,16.46,16.46,16.44,16.44,4800.0,10.5889,10.5889,10.576,10.576,4800.0
2006-07-24 10:40:00,16.45,16.45,16.44,16.44,7000.0,10.5825,10.5825,10.576,10.576,7000.0
2006-07-24 10:45:00,16.45,16.5,16.44,16.5,35200.0,10.5825,10.6146,10.576,10.6146,35200.0
2006-07-24 10:50:00,16.5,16.54,16.5,16.51,23000.0,10.6146,10.6404,10.6146,10.6211,23000.0
2006-07-24 10:55:00,16.51,16.53,16.5,16.5,24800.0,10.6211,10.6339,10.6146,10.6146,24800.0
2006-07-24 11:00:00,16.51,16.51,16.5,16.51,16000.0,10.6211,10.6211,10.6146,10.6211,16000.0
2006-07-24 11:05:00,16.51,16.51,16.5,16.5,49800.0,10.6211,10.6211,10.6146,10.6146,49800.0
2006-07-24 11:10:00,16.5,16.5,16.5,16.5,14200.0,10.6146,10.6146,10.6146,10.6146,14200.0
2006-07-24 11:15:00,16.5,16.5,16.5,16.5,16200.0,10.6146,10.6146,10.6146,10.6146,16200.0
2006-07-24 11:20:00,16.5,16.5,16.5,16.5,27600.0,10.6146,10.6146,10.6146,10.6146,27600.0
2006-07-24 11:25:00,16.5,16.5,16.5,16.5,16800.0,10.6146,10.6146,10.6146,10.6146,16800.0
2006-07-24 11:30:00,16.5,16.52,16.5,16.52,65600.0,10.6146,10.6275,10.6146,10.6275,65600.0
2006-07-24 11:35:00,16.52,16.52,16.5,16.52,22600.0,10.6275,10.6275,10.6146,10.6275,22600.0
2006-07-24 11:40:00,16.5,16.5,16.5,16.5,39600.0,10.6146,10.6146,10.6146,10.6146,39600.0
2006-07-24 11:45:00,16.5,16.5,16.5,16.5,37400.0,10.6146,10.6146,10.6146,10.6146,37400.0
2006-07-24 11:50:00,16.5,16.5,16.48,16.49,31000.0,10.6146,10.6146,10.6018,10.6082,31000.0
2006-07-24 11:55:00,16.48,16.48,16.47,16.47,8800.0,10.6018,10.6018,10.5953,10.5953,8800.0
2006-07-24 12:00:00,16.47,16.47,16.45,16.45,5000.0,10.5953,10.5953,10.5825,10.5825,5000.0
2006-07-24 12:05:00,16.45,16.46,16.45,16.46,38400.0,10.5825,10.5889,10.5825,10.5889,38400.0
2006-07-24 12:10:00,16.45,16.46,16.41,16.41,42600.0,10.5825,10.5889,10.5567,10.5567,42600.0
2006-07-24 12:15:00,16.41,16.43,16.4,16.43,38600.0,10.5567,10.5696,10.5503,10.5696,38600.0
2006-07-24 12:20:00,16.43,16.44,16.42,16.43,15200.0,10.5696,10.576,10.5632,10.5696,15200.0
2006-07-24 12:25:00,16.43,16.45,16.42,16.45,30800.0,10.5696,10.5825,10.5632,10.5825,30800.0
2006-07-24 12:30:00,16.45,16.45,16.45,16.45,10800.0,10.5825,10.5825,10.5825,10.5825,10800.0
2006-07-24 12:35:00,16.45,16.45,16.45,16.45,42400.0,10.5825,10.5825,10.5825,10.5825,42400.0
2006-07-24 12:40:00,16.45,16.45,16.43,16.45,26400.0,10.5825,10.5825,10.5696,10.5825,26400.0
2006-07-24 12:45:00,16.45,16.45,16.42,16.42,13400.0,10.5825,10.5825,10.5632,10.5632,13400.0
2006-07-24 12:50:00,16.42,16.45,16.4,16.44,34200.0,10.5632,10.5825,10.5503,10.576,34200.0
2006-07-24 12:55:00,16.44,16.44,16.42,16.42,7200.0,10.576,10.576,10.5632,10.5632,7200.0
2006-07-24 13:00:00,16.42,16.43,16.41,16.43,9200.0,10.5632,10.5696,10.5567,10.5696,9200.0
2006-07-24 13:05:00,16.43,16.44,16.43,16.43,7600.0,10.5696,10.576,10.5696,10.5696,7600.0
2006-07-24 13:10:00,16.43,16.45,16.43,16.44,104400.0,10.5696,10.5825,10.5696,10.576,104400.0
2006-07-24 13:15:00,16.44,16.45,16.42,16.43,22000.0,10.576,10.5825,10.5632,10.5696,22000.0
2006-07-24 13:20:00,16.42,16.42,16.42,16.42,3400.0,10.5632,10.5632,10.5632,10.5632,3400.0
2006-07-24 13:25:00,16.42,16.42,16.39,16.39,24200.0,10.5632,10.5632,10.5439,10.5439,24200.0
2006-07-24 13:30:00,16.39,16.45,16.39,16.45,31800.0,10.5439,10.5825,10.5439,10.5825,31800.0
2006-07-24 13:35:00,16.45,16.45,16.44,16.44,5200.0,10.5825,10.5825,10.576,10.576,5200.0
2006-07-24 13:40:00,16.45,16.45,16.44,16.45,17600.0,10.5825,10.5825,10.576,10.5825,17600.0
2006-07-24 13:45:00,16.45,16.47,16.45,16.47,9400.0,10.5825,10.5953,10.5825,10.5953,9400.0
2006-07-24 13:50:00,16.46,16.46,16.45,16.46,8800.0,10.5889,10.5889,10.5825,10.5889,8800.0
2006-07-24 13:55:00,16.46,16.5,16.46,16.49,41800.0,10.5889,10.6146,10.5889,10.6082,41800.0
2006-07-24 14:00:00,16.49,16.5,16.49,16.5,11800.0,10.6082,10.6146,10.6082,10.6146,11800.0
2006-07-24 14:05:00,16.5,16.5,16.49,16.5,9400.0,10.6146,10.6146,10.6082,10.6146,9400.0
2006-07-24 14:10:00,16.5,16.5,16.49,16.49,28000.0,10.6146,10.6146,10.6082,10.6082,28000.0
2006-07-24 14:15:00,16.5,16.52,16.5,16.52,18800.0,10.6146,10.6275,10.6146,10.6275,18800.0
2006-07-24 14:20:00,16.52,16.53,16.51,16.53,8200.0,10.6275,10.6339,10.6211,10.6339,8200.0
2006-07-24 14:25:00,16.53,16.53,16.51,16.51,5200.0,10.6339,10.6339,10.6211,10.6211,5200.0
2006-07-24 14:30:00,16.52,16.54,16.52,16.54,4600.0,10.6275,10.6404,10.6275,10.6404,4600.0
2006-07-24 14:35:00,16.52,16.55,16.52,16.53,5000.0,10.6275,10.6468,10.6275,10.6339,5000.0
2006-07-24 14:40:00,16.52,16.53,16.52,16.53,15800.0,10.6275,10.6339,10.6275,10.6339,15800.0
2006-07-24 14:45:00,16.52,16.52,16.52,16.52,4400.0,10.6275,10.6275,10.6275,10.6275,4400.0
2006-07-24 14:50:00,16.52,16.54,16.51,16.53,6600.0,10.6275,10.6404,10.6211,10.6339,6600.0
2006-07-24 14:55:00,16.53,16.53,16.52,16.52,2600.0,10.6339,10.6339,10.6275,10.6275,2600.0
2006-07-24 15:00:00,16.53,16.53,16.53,16.53,5600.0,10.6339,10.6339,10.6339,10.6339,5600.0
2006-07-24 15:05:00,16.53,16.53,16.53,16.53,6000.0,10.6339,10.6339,10.6339,10.6339,6000.0
2006-07-24 15:10:00,16.53,16.55,16.53,16.55,9400.0,10.6339,10.6468,10.6339,10.6468,9400.0
2006-07-24 15:15:00,16.54,16.55,16.5,16.5,15400.0,10.6404,10.6468,10.6146,10.6146,15400.0
2006-07-24 15:20:00,16.51,16.52,16.51,16.52,28000.0,10.6211,10.6275,10.6211,10.6275,28000.0
2006-07-24 15:25:00,16.52,16.54,16.52,16.54,45200.0,10.6275,10.6404,10.6275,10.6404,45200.0
2006-07-24 15:30:00,16.53,16.55,16.53,16.53,12600.0,10.6339,10.6468,10.6339,10.6339,12600.0
2006-07-24 15:35:00,16.53,16.55,16.53,16.54,12000.0,10.6339,10.6468,10.6339,10.6404,12000.0
2006-07-24 15:40:00,16.54,16.55,16.54,16.54,8200.0,10.6404,10.6468,10.6404,10.6404,8200.0
2006-07-24 15:45:00,16.54,16.55,16.54,16.54,9800.0,10.6404,10.6468,10.6404,10.6404,9800.0
2006-07-24 15:50:00,16.55,16.57,16.52,16.53,22800.0,10.6468,10.6597,10.6275,10.6339,22800.0
2006-07-24 15:55:00,16.53,16.54,16.52,16.53,50600.0,10.6339,10.6404,10.6275,10.6339,50600.0
2006-07-25 09:30:00,16.54,16.55,16.54,16.54,14200.0,10.6724,10.6788,10.6724,10.6724,14200.0
2006-07-25 09:35:00,16.54,16.54,16.45,16.45,24000.0,10.6724,10.6724,10.6143,10.6143,24000.0
2006-07-25 09:40:00,16.46,16.46,16.43,16.44,41600.0,10.6207,10.6207,10.6014,10.6078,41600.0
2006-07-25 09:45:00,16.45,16.47,16.45,16.46,25600.0,10.6143,10.6272,10.6143,10.6207,25600.0
2006-07-25 09:50:00,16.46,16.5,16.46,16.5,8000.0,10.6207,10.6466,10.6207,10.6466,8000.0
2006-07-25 09:55:00,16.5,16.5,16.46,16.48,23600.0,10.6466,10.6466,10.6207,10.6337,23600.0
2006-07-25 10:00:00,16.47,16.54,16.47,16.54,33000.0,10.6272,10.6724,10.6272,10.6724,33000.0
2006-07-25 10:05:00,16.53,16.64,16.53,16.64,38200.0,10.6659,10.7369,10.6659,10.7369,38200.0
2006-07-25 10:10:00,16.64,16.66,16.59,16.66,14400.0,10.7369,10.7498,10.7046,10.7498,14400.0
2006-07-25 10:15:00,16.66,16.68,16.64,16.65,65200.0,10.7498,10.7627,10.7369,10.7433,65200.0
2006-07-25 10:20:00,16.65,16.71,16.64,16.7,58400.0,10.7433,10.7821,10.7369,10.7756,58400.0
2006-07-25 10:25:00,16.7,16.7,16.67,16.67,17000.0,10.7756,10.7756,10.7562,10.7562,17000.0
2006-07-25 10:30:00,16.67,16.68,16.65,16.68,86800.0,10.7562,10.7627,10.7433,10.7627,86800.0
2006-07-25 10:35:00,16.68,16.68,16.53,16.53,40800.0,10.7627,10.7627,10.6659,10.6659,40800.0
2006-07-25 10:40:00,16.53,16.53,16.46,16.51,32000.0,10.6659,10.6659,10.6207,10.653,32000.0
2006-07-25 10:45:00,16.51,16.55,16.47,16.49,55800.0,10.653,10.6788,10.6272,10.6401,55800.0
2006-07-25 10:50:00,16.49,16.5,16.45,16.48,34400.0,10.6401,10.6466,10.6143,10.6337,34400.0
2006-07-25 10:55:00,16.48,16.5,16.45,16.49,13600.0,10.6337,10.6466,10.6143,10.6401,13600.0
2006-07-25 11:00:00,16.49,16.5,16.49,16.5,19200.0,10.6401,10.6466,10.6401,10.6466,19200.0
2006-07-25 11:05:00,16.51,16.52,16.41,16.43,37600.0,10.653,10.6595,10.5885,10.6014,37600.0
2006-07-25 11:10:00,16.42,16.43,16.42,16.43,14400.0,10.5949,10.6014,10.5949,10.6014,14400.0
2006-07-25 11:15:00,16.43,16.43,16.43,16.43,24600.0,10.6014,10.6014,10.6014,10.6014,24600.0
2006-07-25 11:20:00,16.43,16.48,16.43,16.48,17400.0,10.6014,10.6337,10.6014,10.6337,17400.0
2006-07-25 11:25:00,16.48,16.48,16.46,16.46,14600.0,10.6337,10.6337,10.6207,10.6207,14600.0
2006-07-25 11:30:00,16.46,16.47,16.46,16.47,3800.0,10.6207,10.6272,10.6207,10.6272,3800.0
2006-07-25 11:35:00,16.46,16.46,16.41,16.43,12600.0,10.6207,10.6207,10.5885,10.6014,12600.0
2006-07-25 11:40:00,16.42,16.42,16.41,16.41,11200.0,10.5949,10.5949,10.5885,10.5885,11200.0
2006-07-25 11:45:00,16.41,16.41,16.39,16.41,16400.0,10.5885,10.5885,10.5756,10.5885,16400.0
2006-07-25 11:50:00,16.41,16.42,16.41,16.42,18000.0,10.5885,10.5949,10.5885,10.5949,18000.0
2006-07-25 11:55:00,16.42,16.44,16.42,16.42,37400.0,10.5949,10.6078,10.5949,10.5949,37400.0
2006-07-25 12:00:00,16.41,16.43,16.4,16.41,8400.0,10.5885,10.6014,10.582,10.5885,8400.0
2006-07-25 12:05:00,16.4,16.41,16.4,16.41,5400.0,10.582,10.5885,10.582,10.5885,5400.0
2006-07-25 12:10:00,16.41,16.41,16.4,16.41,13600.0,10.5885,10.5885,10.582,10.5885,13600.0
2006-07-25 12:15:00,16.41,16.41,16.41,16.41,4600.0,10.5885,10.5885,10.5885,10.5885,4600.0
2006-07-25 12:20:00,16.41,16.43,16.41,16.42,20000.0,10.5885,10.6014,10.5885,10.5949,20000.0
2006-07-25 12:25:00,16.43,16.43,16.42,16.43,3800.0,10.6014,10.6014,10.5949,10.6014,3800.0
2006-07-25 12:30:00,16.43,16.49,16.43,16.47,40800.0,10.6014,10.6401,10.6014,10.6272,40800.0
2006-07-25 12:35:00,16.48,16.48,16.43,16.46,21200.0,10.6337,10.6337,10.6014,10.6207,21200.0
2006-07-25 12:40:00,16.46,16.48,16.45,16.48,4800.0,10.6207,10.6337,10.6143,10.6337,4800.0
2006-07-25 12:45:00,16.47,16.47,16.45,16.47,4000.0,10.6272,10.6272,10.6143,10.6272,4000.0
2006-07-25 12:50:00,16.45,16.45,16.43,16.44,7200.0,10.6143,10.6143,10.6014,10.6078,7200.0
2006-07-25 12:55:00,16.45,16.45,16.43,16.43,2600.0,10.6143,10.6143,10.6014,10.6014,2600.0
2006-07-25 13:00:00,16.43,16.43,16.42,16.42,4600.0,10.6014,10.6014,10.5949,10.5949,4600.0
2006-07-25 13:05:00,16.43,16.43,16.41,16.42,7600.0,10.6014,10.6014,10.5885,10.5949,7600.0
2006-07-25 13:10:00,16.43,16.44,16.42,16.42,8400.0,10.6014,10.6078,10.5949,10.5949,8400.0
2006-07-25 13:15:00,16.42,16.45,16.42,16.45,4800.0,10.5949,10.6143,10.5949,10.6143,4800.0
2006-07-25 13:20:00,16.45,16.45,16.42,16.42,9600.0,10.6143,10.6143,10.5949,10.5949,9600.0
2006-07-25 13:25:00,16.42,16.42,16.41,16.41,800.0,10.5949,10.5949,10.5885,10.5885,800.0
2006-07-25 13:30:00,16.42,16.43,16.41,16.42,5000.0,10.5949,10.6014,10.5885,10.5949,5000.0
2006-07-25 13:35:00,16.43,16.43,16.41,16.41,5200.0,10.6014,10.6014,10.5885,10.5885,5200.0
2006-07-25 13:40:00,16.4,16.4,16.4,16.4,11800.0,10.582,10.582,10.582,10.582,11800.0
2006-07-25 13:45:00,16.4,16.41,16.4,16.41,13000.0,10.582,10.5885,10.582,10.5885,13000.0
2006-07-25 13:50:00,16.42,16.43,16.42,16.43,5600.0,10.5949,10.6014,10.5949,10.6014,5600.0
2006-07-25 13:55:00,16.43,16.44,16.43,16.44,2000.0,10.6014,10.6078,10.6014,10.6078,2000.0
2006-07-25 14:00:00,16.43,16.43,16.42,16.42,7600.0,10.6014,10.6014,10.5949,10.5949,7600.0
2006-07-25 14:05:00,16.42,16.43,16.42,16.42,3400.0,10.5949,10.6014,10.5949,10.5949,3400.0
2006-07-25 14:10:00,16.42,16.43,16.4,16.41,15000.0,10.5949,10.6014,10.582,10.5885,15000.0
2006-07-25 14:15:00,16.41,16.41,16.41,16.41,3200.0,10.5885,10.5885,10.5885,10.5885,3200.0
2006-07-25 14:20:00,16.41,16.43,16.4,16.43,13800.0,10.5885,10.6014,10.582,10.6014,13800.0
2006-07-25 14:25:00,16.42,16.42,16.41,16.42,40600.0,10.5949,10.5949,10.5885,10.5949,40600.0
2006-07-25 14:30:00,16.42,16.44,16.41,16.44,39600.0,10.5949,10.6078,10.5885,10.6078,39600.0
2006-07-25 14:35:00,16.43,16.43,16.42,16.42,7000.0,10.6014,10.6014,10.5949,10.5949,7000.0
2006-07-25 14:40:00,16.42,16.43,16.41,16.42,51800.0,10.5949,10.6014,10.5885,10.5949,51800.0
2006-07-25 14:45:00,16.43,16.46,16.43,16.46,51600.0,10.6014,10.6207,10.6014,10.6207,51600.0
2006-07-25 14:50:00,16.45,16.46,16.43,16.44,24600.0,10.6143,10.6207,10.6014,10.6078,24600.0
2006-07-25 14:55:00,16.45,16.47,16.44,16.47,38000.0,10.6143,10.6272,10.6078,10.6272,38000.0
2006-07-25 15:00:00,16.47,16.5,16.47,16.49,26200.0,10.6272,10.6466,10.6272,10.6401,26200.0
2006-07-25 15:05:00,16.49,16.5,16.49,16.5,16000.0,10.6401,10.6466,10.6401,10.6466,16000.0
2006-07-25 15:10:00,16.49,16.49,16.47,16.49,54200.0,10.6401,10.6401,10.6272,10.6401,54200.0
2006-07-25 15:15:00,16.49,16.54,16.48,16.54,25600.0,10.6401,10.6724,10.6337,10.6724,25600.0
2006-07-25 15:20:00,16.54,16.59,16.54,16.59,8600.0,10.6724,10.7046,10.6724,10.7046,8600.0
2006-07-25 15:25:00,16.58,16.62,16.58,16.62,16200.0,10.6982,10.724,10.6982,10.724,16200.0
2006-07-25 15:30:00,16.62,16.65,16.62,16.65,13000.0,10.724,10.7433,10.724,10.7433,13000.0
2006-07-25 15:35:00,16.64,16.67,16.64,16.65,20600.0,10.7369,10.7562,10.7369,10.7433,20600.0
2006-07-25 15:40:00,16.66,16.67,16.66,16.66,20600.0,10.7498,10.7562,10.7498,10.7498,20600.0
2006-07-25 15:45:00,16.66,16.67,16.64,16.64,16400.0,10.7498,10.7562,10.7369,10.7369,16400.0
2006-07-25 15:50:00,16.64,16.64,16.61,16.62,6000.0,10.7369,10.7369,10.7175,10.724,6000.0
2006-07-25 15:55:00,16.61,16.64,16.61,16.64,29800.0,10.7175,10.7369,10.7175,10.7369,29800.0
2006-07-26 09:30:00,16.05,16.15,15.99,16.15,212400.0,10.3562,10.4207,10.3175,10.4207,212400.0
2006-07-26 09:35:00,16.15,16.2,16.13,16.18,60800.0,10.4207,10.453,10.4078,10.4401,60800.0
2006-07-26 09:40:00,16.19,16.27,16.19,16.25,99800.0,10.4465,10.4981,10.4465,10.4852,99800.0
2006-07-26 09:45:00,16.25,16.25,16.15,16.18,98800.0,10.4852,10.4852,10.4207,10.4401,98800.0
2006-07-26 09:50:00,16.18,16.18,16.15,16.16,44400.0,10.4401,10.4401,10.4207,10.4272,44400.0
2006-07-26 09:55:00,16.16,16.22,16.16,16.2,49800.0,10.4272,10.4659,10.4272,10.453,49800.0
2006-07-26 10:00:00,16.18,16.18,16.15,16.16,71800.0,10.4401,10.4401,10.4207,10.4272,71800.0
2006-07-26 10:05:00,16.16,16.23,16.16,16.19,125000.0,10.4272,10.4723,10.4272,10.4465,125000.0
2006-07-26 10:10:00,16.19,16.2,16.18,16.19,75000.0,10.4465,10.453,10.4401,10.4465,75000.0
2006-07-26 10:15:00,16.2,16.2,16.18,16.18,180800.0,10.453,10.453,10.4401,10.4401,180800.0
2006-07-26 10:20:00,16.18,16.18,16.18,16.18,223400.0,10.4401,10.4401,10.4401,10.4401,223400.0
2006-07-26 10:25:00,16.18,16.21,16.17,16.18,49600.0,10.4401,10.4594,10.4336,10.4401,49600.0
2006-07-26 10:30:00,16.18,16.21,16.15,16.16,90400.0,10.4401,10.4594,10.4207,10.4272,90400.0
2006-07-26 10:35:00,16.16,16.2,16.16,16.18,50400.0,10.4272,10.453,10.4272,10.4401,50400.0
2006-07-26 10:40:00,16.18,16.18,16.18,16.18,24800.0,10.4401,10.4401,10.4401,10.4401,24800.0
2006-07-26 10:45:00,16.18,16.18,16.13,16.13,21000.0,10.4401,10.4401,10.4078,10.4078,21000.0
2006-07-26 10:50:00,16.13,16.13,16.13,16.13,27400.0,10.4078,10.4078,10.4078,10.4078,27400.0
2006-07-26 10:55:00,16.13,16.14,16.13,16.14,52000.0,10.4078,10.4143,10.4078,10.4143,52000.0
2006-07-26 11:00:00,16.14,16.14,16.13,16.13,15200.0,10.4143,10.4143,10.4078,10.4078,15200.0
2006-07-26 11:05:00,16.13,16.14,16.13,16.14,41600.0,10.4078,10.4143,10.4078,10.4143,41600.0
2006-07-26 11:10:00,16.14,16.16,16.14,16.16,17200.0,10.4143,10.4272,10.4143,10.4272,17200.0
2006-07-26 11:15:00,16.16,16.16,16.15,16.16,27600.0,10.4272,10.4272,10.4207,10.4272,27600.0
2006-07-26 11:20:00,16.16,16.16,16.14,16.14,33400.0,10.4272,10.4272,10.4143,10.4143,33400.0
2006-07-26 11:25:00,16.14,16.15,16.14,16.15,34400.0,10.4143,10.4207,10.4143,10.4207,34400.0
2006-07-26 11:30:00,16.14,16.15,16.14,16.15,36400.0,10.4143,10.4207,10.4143,10.4207,36400.0
2006-07-26 11:35:00,16.15,16.15,16.15,16.15,38200.0,10.4207,10.4207,10.4207,10.4207,38200.0
2006-07-26 11:40:00,16.15,16.16,16.15,16.15,37600.0,10.4207,10.4272,10.4207,10.4207,37600.0
2006-07-26 11:45:00,16.15,16.16,16.15,16.15,9400.0,10.4207,10.4272,10.4207,10.4207,9400.0
2006-07-26 11:50:00,16.14,16.14,16.12,16.13,28800.0,10.4143,10.4143,10.4014,10.4078,28800.0
2006-07-26 11:55:00,16.13,16.14,16.13,16.14,42000.0,10.4078,10.4143,10.4078,10.4143,42000.0
2006-07-26 12:00:00,16.14,16.15,16.13,16.15,34600.0,10.4143,10.4207,10.4078,10.4207,34600.0
2006-07-26 12:05:00,16.15,16.16,16.15,16.16,14600.0,10.4207,10.4272,10.4207,10.4272,14600.0
2006-07-26 12:10:00,16.16,16.16,16.15,16.16,38400.0,10.4272,10.4272,10.4207,10.4272,38400.0
2006-07-26 12:15:00,16.16,16.17,16.16,16.16,28600.0,10.4272,10.4336,10.4272,10.4272,28600.0
2006-07-26 12:20:00,16.15,16.16,16.15,16.15,14600.0,10.4207,10.4272,10.4207,10.4207,14600.0
2006-07-26 12:25:00,16.15,16.16,16.15,16.16,10600.0,10.4207,10.4272,10.4207,10.4272,10600.0
2006-07-26 12:30:00,16.15,16.15,16.14,16.14,22600.0,10.4207,10.4207,10.4143,10.4143,22600.0
2006-07-26 12:35:00,16.13,16.14,16.11,16.13,57800.0,10.4078,10.4143,10.3949,10.4078,57800.0
2006-07-26 12:40:00,16.13,16.14,16.11,16.12,21200.0,10.4078,10.4143,10.3949,10.4014,21200.0
2006-07-26 12:45:00,16.12,16.12,16.11,16.12,37600.0,10.4014,10.4014,10.3949,10.4014,37600.0
2006-07-26 12:50:00,16.12,16.13,16.12,16.13,33600.0,10.4014,10.4078,10.4014,10.4078,33600.0
2006-07-26 12:55:00,16.13,16.13,16.13,16.13,15000.0,10.4078,10.4078,10.4078,10.4078,15000.0
2006-07-26 13:00:00,16.13,16.13,16.13,16.13,5600.0,10.4078,10.4078,10.4078,10.4078,5600.0
2006-07-26 13:05:00,16.13,16.13,16.13,16.13,3800.0,10.4078,10.4078,10.4078,10.4078,3800.0
2006-07-26 13:10:00,16.13,16.13,16.13,16.13,1600.0,10.4078,10.4078,10.4078,10.4078,1600.0
2006-07-26 13:15:00,16.13,16.13,16.13,16.13,11400.0,10.4078,10.4078,10.4078,10.4078,11400.0
2006-07-26 13:20:00,16.13,16.13,16.13,16.13,12800.0,10.4078,10.4078,10.4078,10.4078,12800.0
2006-07-26 13:25:00,16.13,16.13,16.1,16.11,22600.0,10.4078,10.4078,10.3885,10.3949,22600.0
2006-07-26 13:30:00,16.11,16.11,16.1,16.11,44000.0,10.3949,10.3949,10.3885,10.3949,44000.0
2006-07-26 13:35:00,16.11,16.11,16.11,16.11,21000.0,10.3949,10.3949,10.3949,10.3949,21000.0
2006-07-26 13:40:00,16.11,16.11,16.11,16.11,20000.0,10.3949,10.3949,10.3949,10.3949,20000.0
2006-07-26 13:45:00,16.11,16.13,16.11,16.13,50400.0,10.3949,10.4078,10.3949,10.4078,50400.0
2006-07-26 13:50:00,16.13,16.15,16.13,16.15,15200.0,10.4078,10.4207,10.4078,10.4207,15200.0
2006-07-26 13:55:00,16.14,16.14,16.12,16.13,9400.0,10.4143,10.4143,10.4014,10.4078,9400.0
2006-07-26 14:00:00,16.12,16.12,16.06,16.06,56000.0,10.4014,10.4014,10.3626,10.3626,56000.0
2006-07-26 14:05:00,16.06,16.07,16.04,16.06,15800.0,10.3626,10.3691,10.3497,10.3626,15800.0
2006-07-26 14:10:00,16.06,16.09,16.06,16.09,51600.0,10.3626,10.382,10.3626,10.382,51600.0
2006-07-26 14:15:00,16.09,16.11,16.09,16.09,40400.0,10.382,10.3949,10.382,10.382,40400.0
2006-07-26 14:20:00,16.1,16.13,16.09,16.11,39200.0,10.3885,10.4078,10.382,10.3949,39200.0
2006-07-26 14:25:00,16.1,16.11,16.1,16.11,45600.0,10.3885,10.3949,10.3885,10.3949,45600.0
2006-07-26 14:30:00,16.11,16.17,16.11,16.17,37800.0,10.3949,10.4336,10.3949,10.4336,37800.0
2006-07-26 14:35:00,16.16,16.16,16.15,16.15,19200.0,10.4272,10.4272,10.4207,10.4207,19200.0
2006-07-26 14:40:00,16.16,16.16,16.15,16.16,28000.0,10.4272,10.4272,10.4207,10.4272,28000.0
2006-07-26 14:45:00,16.16,16.17,16.14,16.15,64200.0,10.4272,10.4336,10.4143,10.4207,64200.0
2006-07-26 14:50:00,16.14,16.18,16.14,16.18,26400.0,10.4143,10.4401,10.4143,10.4401,26400.0
2006-07-26 14:55:00,16.18,16.18,16.15,16.17,19200.0,10.4401,10.4401,10.4207,10.4336,19200.0
2006-07-26 15:00:00,16.16,16.16,16.15,16.15,13400.0,10.4272,10.4272,10.4207,10.4207,13400.0
2006-07-26 15:05:00,16.15,16.16,16.15,16.15,18800.0,10.4207,10.4272,10.4207,10.4207,18800.0
2006-07-26 15:10:00,16.16,16.16,16.15,16.16,19600.0,10.4272,10.4272,10.4207,10.4272,19600.0
2006-07-26 15:15:00,16.16,16.16,16.15,16.15,50800.0,10.4272,10.4272,10.4207,10.4207,50800.0
2006-07-26 15:20:00,16.16,16.18,16.16,16.16,21200.0,10.4272,10.4401,10.4272,10.4272,21200.0
2006-07-26 15:25:00,16.16,16.16,16.16,16.16,25200.0,10.4272,10.4272,10.4272,10.4272,25200.0
2006-07-26 15:30:00,16.16,16.16,16.14,16.14,38800.0,10.4272,10.4272,10.4143,10.4143,38800.0
2006-07-26 15:35:00,16.14,16.15,16.14,16.15,18600.0,10.4143,10.4207,10.4143,10.4207,18600.0
2006-07-26 15:40:00,16.14,16.15,16.14,16.14,22200.0,10.4143,10.4207,10.4143,10.4143,22200.0
2006-07-26 15:45:00,16.14,16.15,16.11,16.13,115000.0,10.4143,10.4207,10.3949,10.4078,115000.0
2006-07-26 15:50:00,16.13,16.13,16.11,16.11,35400.0,10.4078,10.4078,10.3949,10.3949,35400.0
2006-07-26 15:55:00,16.11,16.13,16.11,16.13,41800.0,10.3949,10.4078,10.3949,10.4078,41800.0
2006-07-27 09:30:00,16.11,16.18,16.11,16.18,26800.0,10.3949,10.4401,10.3949,10.4401,26800.0
2006-07-27 09:35:00,16.19,16.19,16.13,16.14,6400.0,10.4465,10.4465,10.4078,10.4143,6400.0
2006-07-27 09:40:00,16.14,16.2,16.14,16.2,14600.0,10.4143,10.453,10.4143,10.453,14600.0
2006-07-27 09:45:00,16.21,16.21,16.19,16.2,18000.0,10.4594,10.4594,10.4465,10.453,18000.0
2006-07-27 09:50:00,16.2,16.25,16.2,16.25,21600.0,10.453,10.4852,10.453,10.4852,21600.0
2006-07-27 09:55:00,16.25,16.25,16.23,16.23,7800.0,10.4852,10.4852,10.4723,10.4723,7800.0
2006-07-27 10:00:00,16.23,16.24,16.2,16.23,21800.0,10.4723,10.4788,10.453,10.4723,21800.0
2006-07-27 10:05:00,16.23,16.25,16.2,16.2,17800.0,10.4723,10.4852,10.453,10.453,17800.0
2006-07-27 10:10:00,16.2,16.21,16.19,16.21,14200.0,10.453,10.4594,10.4465,10.4594,14200.0
2006-07-27 10:15:00,16.19,16.19,16.18,16.18,1200.0,10.4465,10.4465,10.4401,10.4401,1200.0
2006-07-27 10:20:00,16.18,16.2,16.16,16.17,17400.0,10.4401,10.453,10.4272,10.4336,17400.0
2006-07-27 10:25:00,16.15,16.15,16.13,16.13,8800.0,10.4207,10.4207,10.4078,10.4078,8800.0
2006-07-27 10:30:00,16.13,16.14,16.08,16.1,44400.0,10.4078,10.4143,10.3756,10.3885,44400.0
2006-07-27 10:35:00,16.1,16.1,16.06,16.06,12200.0,10.3885,10.3885,10.3626,10.3626,12200.0
2006-07-27 10:40:00,16.05,16.06,16.01,16.01,31600.0,10.3562,10.3626,10.3304,10.3304,31600.0
2006-07-27 10:45:00,16.02,16.06,16.0,16.02,28800.0,10.3368,10.3626,10.3239,10.3368,28800.0
2006-07-27 10:50:00,16.03,16.06,16.03,16.06,11200.0,10.3433,10.3626,10.3433,10.3626,11200.0
2006-07-27 10:55:00,16.06,16.07,16.03,16.05,21800.0,10.3626,10.3691,10.3433,10.3562,21800.0
2006-07-27 11:00:00,16.05,16.08,16.04,16.08,23400.0,10.3562,10.3756,10.3497,10.3756,23400.0
2006-07-27 11:05:00,16.08,16.13,16.06,16.11,28000.0,10.3756,10.4078,10.3626,10.3949,28000.0
2006-07-27 11:10:00,16.1,16.1,16.03,16.08,24400.0,10.3885,10.3885,10.3433,10.3756,24400.0
2006-07-27 11:15:00,16.06,16.08,16.04,16.05,13200.0,10.3626,10.3756,10.3497,10.3562,13200.0
2006-07-27 11:20:00,16.06,16.09,16.06,16.09,13200.0,10.3626,10.382,10.3626,10.382,13200.0
2006-07-27 11:25:00,16.09,16.12,16.09,16.1,18600.0,10.382,10.4014,10.382,10.3885,18600.0
2006-07-27 11:30:00,16.1,16.1,16.08,16.09,13800.0,10.3885,10.3885,10.3756,10.382,13800.0
2006-07-27 11:35:00,16.09,16.11,16.09,16.1,13000.0,10.382,10.3949,10.382,10.3885,13000.0
2006-07-27 11:40:00,16.1,16.1,16.09,16.1,31200.0,10.3885,10.3885,10.382,10.3885,31200.0
2006-07-27 11:45:00,16.09,16.13,16.09,16.11,32000.0,10.382,10.4078,10.382,10.3949,32000.0
2006-07-27 11:50:00,16.1,16.1,16.09,16.09,3000.0,10.3885,10.3885,10.382,10.382,3000.0
2006-07-27 11:55:00,16.09,16.09,16.08,16.09,10800.0,10.382,10.382,10.3756,10.382,10800.0
2006-07-27 12:00:00,16.08,16.1,16.06,16.09,16200.0,10.3756,10.3885,10.3626,10.382,16200.0
2006-07-27 12:05:00,16.09,16.11,16.08,16.1,7000.0,10.382,10.3949,10.3756,10.3885,7000.0
2006-07-27 12:10:00,16.11,16.11,16.1,16.1,2000.0,10.3949,10.3949,10.3885,10.3885,2000.0
2006-07-27 12:15:00,16.1,16.11,16.1,16.1,4600.0,10.3885,10.3949,10.3885,10.3885,4600.0
2006-07-27 12:20:00,16.1,16.1,16.04,16.05,16000.0,10.3885,10.3885,10.3497,10.3562,16000.0
2006-07-27 12:25:00,16.05,16.06,16.03,16.03,16200.0,10.3562,10.3626,10.3433,10.3433,16200.0
2006-07-27 12:30:00,16.03,16.04,16.03,16.04,8800.0,10.3433,10.3497,10.3433,10.3497,8800.0
2006-07-27 12:35:00,16.03,16.04,16.01,16.02,13400.0,10.3433,10.3497,10.3304,10.3368,13400.0
2006-07-27 12:40:00,16.03,16.03,16.02,16.02,5200.0,10.3433,10.3433,10.3368,10.3368,5200.0
2006-07-27 12:45:00,16.03,16.03,16.02,16.03,8000.0,10.3433,10.3433,10.3368,10.3433,8000.0
2006-07-27 12:50:00,16.03,16.06,16.03,16.04,15800.0,10.3433,10.3626,10.3433,10.3497,15800.0
2006-07-27 12:55:00,16.04,16.04,16.04,16.04,3800.0,10.3497,10.3497,10.3497,10.3497,3800.0
2006-07-27 13:00:00,16.04,16.04,16.03,16.03,6000.0,10.3497,10.3497,10.3433,10.3433,6000.0
2006-07-27 13:05:00,16.03,16.03,16.01,16.01,9200.0,10.3433,10.3433,10.3304,10.3304,9200.0
2006-07-27 13:10:00,16.03,16.03,15.99,15.99,25200.0,10.3433,10.3433,10.3175,10.3175,25200.0
2006-07-27 13:15:00,15.97,15.99,15.97,15.99,11200.0,10.3046,10.3175,10.3046,10.3175,11200.0
2006-07-27 13:20:00,15.99,15.99,15.99,15.99,9400.0,10.3175,10.3175,10.3175,10.3175,9400.0
2006-07-27 13:25:00,15.99,15.99,15.97,15.97,15800.0,10.3175,10.3175,10.3046,10.3046,15800.0
2006-07-27 13:30:00,15.96,15.96,15.9,15.9,37600.0,10.2981,10.2981,10.2594,10.2594,37600.0
2006-07-27 13:35:00,15.9,15.9,15.88,15.9,23400.0,10.2594,10.2594,10.2465,10.2594,23400.0
2006-07-27 13:40:00,15.9,15.9,15.88,15.9,16400.0,10.2594,10.2594,10.2465,10.2594,16400.0
2006-07-27 13:45:00,15.9,15.91,15.88,15.88,14200.0,10.2594,10.2659,10.2465,10.2465,14200.0
2006-07-27 13:50:00,15.88,15.9,15.87,15.88,20800.0,10.2465,10.2594,10.2401,10.2465,20800.0
2006-07-27 13:55:00,15.88,15.88,15.84,15.84,11000.0,10.2465,10.2465,10.2207,10.2207,11000.0
2006-07-27 14:00:00,15.83,15.84,15.81,15.81,5200.0,10.2142,10.2207,10.2013,10.2013,5200.0
2006-07-27 14:05:00,15.81,15.82,15.8,15.81,19000.0,10.2013,10.2078,10.1949,10.2013,19000.0
2006-07-27 14:10:00,15.81,15.81,15.78,15.8,25800.0,10.2013,10.2013,10.182,10.1949,25800.0
2006-07-27 14:15:00,15.8,15.84,15.8,15.84,18800.0,10.1949,10.2207,10.1949,10.2207,18800.0
2006-07-27 14:20:00,15.84,15.84,15.81,15.81,8800.0,10.2207,10.2207,10.2013,10.2013,8800.0
2006-07-27 14:25:00,15.81,15.84,15.8,15.84,27200.0,10.2013,10.2207,10.1949,10.2207,27200.0
2006-07-27 14:30:00,15.84,15.84,15.81,15.81,11800.0,10.2207,10.2207,10.2013,10.2013,11800.0
2006-07-27 14:35:00,15.81,15.82,15.8,15.8,13200.0,10.2013,10.2078,10.1949,10.1949,13200.0
2006-07-27 14:40:00,15.81,15.81,15.81,15.81,9400.0,10.2013,10.2013,10.2013,10.2013,9400.0
2006-07-27 14:45:00,15.81,15.81,15.8,15.81,19600.0,10.2013,10.2013,10.1949,10.2013,19600.0
2006-07-27 14:50:00,15.81,15.81,15.81,15.81,6200.0,10.2013,10.2013,10.2013,10.2013,6200.0
2006-07-27 14:55:00,15.81,15.88,15.81,15.88,20400.0,10.2013,10.2465,10.2013,10.2465,20400.0
2006-07-27 15:00:00,15.87,15.88,15.86,15.86,37200.0,10.2401,10.2465,10.2336,10.2336,37200.0
2006-07-27 15:05:00,15.85,15.9,15.85,15.9,91600.0,10.2271,10.2594,10.2271,10.2594,91600.0
2006-07-27 15:10:00,15.9,15.92,15.88,15.9,112600.0,10.2594,10.2723,10.2465,10.2594,112600.0
2006-07-27 15:15:00,15.9,15.91,15.9,15.9,68000.0,10.2594,10.2659,10.2594,10.2594,68000.0
2006-07-27 15:20:00,15.9,15.91,15.9,15.91,52200.0,10.2594,10.2659,10.2594,10.2659,52200.0
2006-07-27 15:25:00,15.9,15.93,15.9,15.91,56200.0,10.2594,10.2788,10.2594,10.2659,56200.0
2006-07-27 15:30:00,15.91,15.91,15.9,15.91,84800.0,10.2659,10.2659,10.2594,10.2659,84800.0
2006-07-27 15:35:00,15.91,15.95,15.91,15.95,38000.0,10.2659,10.2917,10.2659,10.2917,38000.0
2006-07-27 15:40:00,15.95,15.96,15.94,15.96,29600.0,10.2917,10.2981,10.2852,10.2981,29600.0
2006-07-27 15:45:00,15.96,15.96,15.94,15.96,17000.0,10.2981,10.2981,10.2852,10.2981,17000.0
2006-07-27 15:50:00,15.96,15.97,15.96,15.97,96000.0,10.2981,10.3046,10.2981,10.3046,96000.0
2006-07-27 15:55:00,15.96,15.97,15.96,15.96,130200.0,10.2981,10.3046,10.2981,10.2981,130200.0
2006-07-28 09:30:00,15.97,16.0,15.96,15.99,24200.0,10.3046,10.3239,10.2981,10.3175,24200.0
2006-07-28 09:35:00,15.98,16.05,15.96,16.0,9600.0,10.311,10.3562,10.2981,10.3239,9600.0
2006-07-28 09:40:00,16.01,16.12,16.01,16.11,27200.0,10.3304,10.4014,10.3304,10.3949,27200.0
2006-07-28 09:45:00,16.11,16.13,16.06,16.08,28600.0,10.3949,10.4078,10.3626,10.3756,28600.0
2006-07-28 09:50:00,16.08,16.13,16.08,16.09,26800.0,10.3756,10.4078,10.3756,10.382,26800.0
2006-07-28 09:55:00,16.09,16.13,16.09,16.11,11200.0,10.382,10.4078,10.382,10.3949,11200.0
2006-07-28 10:00:00,16.11,16.13,16.06,16.1,19600.0,10.3949,10.4078,10.3626,10.3885,19600.0
2006-07-28 10:05:00,16.1,16.1,16.06,16.06,40800.0,10.3885,10.3885,10.3626,10.3626,40800.0
2006-07-28 10:10:00,16.06,16.07,16.05,16.06,23600.0,10.3626,10.3691,10.3562,10.3626,23600.0
2006-07-28 10:15:00,16.06,16.1,16.06,16.09,17200.0,10.3626,10.3885,10.3626,10.382,17200.0
2006-07-28 10:20:00,16.08,16.08,16.04,16.06,26000.0,10.3756,10.3756,10.3497,10.3626,26000.0
2006-07-28 10:25:00,16.06,16.08,16.06,16.06,7000.0,10.3626,10.3756,10.3626,10.3626,7000.0
2006-07-28 10:30:00,16.06,16.08,16.06,16.08,15200.0,10.3626,10.3756,10.3626,10.3756,15200.0
2006-07-28 10:35:00,16.08,16.11,16.07,16.1,17800.0,10.3756,10.3949,10.3691,10.3885,17800.0
2006-07-28 10:40:00,16.09,16.11,16.08,16.09,15800.0,10.382,10.3949,10.3756,10.382,15800.0
2006-07-28 10:45:00,16.09,16.1,16.09,16.1,13400.0,10.382,10.3885,10.382,10.3885,13400.0
2006-07-28 10:50:00,16.1,16.1,16.07,16.09,14200.0,10.3885,10.3885,10.3691,10.382,14200.0
2006-07-28 10:55:00,16.08,16.08,16.08,16.08,8200.0,10.3756,10.3756,10.3756,10.3756,8200.0
2006-07-28 11:00:00,16.08,16.08,16.07,16.08,14800.0,10.3756,10.3756,10.3691,10.3756,14800.0
2006-07-28 11:05:00,16.08,16.08,16.07,16.08,25200.0,10.3756,10.3756,10.3691,10.3756,25200.0
2006-07-28 11:10:00,16.08,16.08,16.07,16.07,30000.0,10.3756,10.3756,10.3691,10.3691,30000.0
2006-07-28 11:15:00,16.07,16.07,16.05,16.05,15400.0,10.3691,10.3691,10.3562,10.3562,15400.0
2006-07-28 11:20:00,16.06,16.06,16.03,16.04,6000.0,10.3626,10.3626,10.3433,10.3497,6000.0
2006-07-28 11:25:00,16.03,16.03,16.02,16.02,4600.0,10.3433,10.3433,10.3368,10.3368,4600.0
2006-07-28 11:30:00,16.03,16.03,16.02,16.03,9600.0,10.3433,10.3433,10.3368,10.3433,9600.0
2006-07-28 11:35:00,16.02,16.02,15.97,15.97,35400.0,10.3368,10.3368,10.3046,10.3046,35400.0
2006-07-28 11:40:00,15.99,15.99,15.98,15.99,11400.0,10.3175,10.3175,10.311,10.3175,11400.0
2006-07-28 11:45:00,16.0,16.04,16.0,16.03,11200.0,10.3239,10.3497,10.3239,10.3433,11200.0
2006-07-28 11:50:00,16.03,16.05,16.03,16.05,8800.0,10.3433,10.3562,10.3433,10.3562,8800.0
2006-07-28 11:55:00,16.05,16.05,16.05,16.05,8600.0,10.3562,10.3562,10.3562,10.3562,8600.0
2006-07-28 12:00:00,16.05,16.05,16.05,16.05,6000.0,10.3562,10.3562,10.3562,10.3562,6000.0
2006-07-28 12:05:00,16.05,16.07,16.05,16.07,8400.0,10.3562,10.3691,10.3562,10.3691,8400.0
2006-07-28 12:10:00,16.07,16.08,16.07,16.08,6000.0,10.3691,10.3756,10.3691,10.3756,6000.0
2006-07-28 12:15:00,16.09,16.09,16.07,16.09,48000.0,10.382,10.382,10.3691,10.382,48000.0
2006-07-28 12:20:00,16.08,16.08,16.08,16.08,23800.0,10.3756,10.3756,10.3756,10.3756,23800.0
2006-07-28 12:25:00,16.08,16.1,16.08,16.08,14200.0,10.3756,10.3885,10.3756,10.3756,14200.0
2006-07-28 12:30:00,16.09,16.09,16.06,16.08,18400.0,10.382,10.382,10.3626,10.3756,18400.0
2006-07-28 12:35:00,16.08,16.08,16.07,16.07,1800.0,10.3756,10.3756,10.3691,10.3691,1800.0
2006-07-28 12:40:00,16.08,16.1,16.08,16.09,18200.0,10.3756,10.3885,10.3756,10.382,18200.0
2006-07-28 12:45:00,16.09,16.09,16.09,16.09,7000.0,10.382,10.382,10.382,10.382,7000.0
2006-07-28 12:50:00,16.09,16.09,16.08,16.09,7200.0,10.382,10.382,10.3756,10.382,7200.0
2006-07-28 12:55:00,16.1,16.1,16.1,16.1,4400.0,10.3885,10.3885,10.3885,10.3885,4400.0
2006-07-28 13:00:00,16.1,16.1,16.09,16.1,14600.0,10.3885,10.3885,10.382,10.3885,14600.0
2006-07-28 13:05:00,16.1,16.1,16.1,16.1,2000.0,10.3885,10.3885,10.3885,10.3885,2000.0
2006-07-28 13:10:00,16.1,16.1,16.04,16.06,15400.0,10.3885,10.3885,10.3497,10.3626,15400.0
2006-07-28 13:15:00,16.06,16.06,16.05,16.05,1400.0,10.3626,10.3626,10.3562,10.3562,1400.0
2006-07-28 13:20:00,16.06,16.1,16.06,16.1,15600.0,10.3626,10.3885,10.3626,10.3885,15600.0
2006-07-28 13:25:00,16.1,16.1,16.09,16.09,4000.0,10.3885,10.3885,10.382,10.382,4000.0
2006-07-28 13:30:00,16.09,16.09,16.04,16.05,17800.0,10.382,10.382,10.3497,10.3562,17800.0
2006-07-28 13:35:00,16.05,16.05,15.99,16.0,25600.0,10.3562,10.3562,10.3175,10.3239,25600.0
2006-07-28 13:40:00,15.99,15.99,15.97,15.98,8000.0,10.3175,10.3175,10.3046,10.311,8000.0
2006-07-28 13:45:00,15.98,16.0,15.97,15.99,8400.0,10.311,10.3239,10.3046,10.3175,8400.0
2006-07-28 13:50:00,15.99,16.01,15.99,16.0,3800.0,10.3175,10.3304,10.3175,10.3239,3800.0
2006-07-28 13:55:00,15.99,16.0,15.98,16.0,8400.0,10.3175,10.3239,10.311,10.3239,8400.0
2006-07-28 14:00:00,16.0,16.02,16.0,16.01,5000.0,10.3239,10.3368,10.3239,10.3304,5000.0
2006-07-28 14:05:00,16.02,16.03,16.02,16.02,4400.0,10.3368,10.3433,10.3368,10.3368,4400.0
2006-07-28 14:10:00,16.02,16.04,16.0,16.04,13200.0,10.3368,10.3497,10.3239,10.3497,13200.0
2006-07-28 14:15:00,16.04,16.06,16.04,16.05,4400.0,10.3497,10.3626,10.3497,10.3562,4400.0
2006-07-28 14:20:00,16.05,16.06,16.05,16.06,4000.0,10.3562,10.3626,10.3562,10.3626,4000.0
2006-07-28 14:25:00,16.07,16.07,16.04,16.04,10800.0,10.3691,10.3691,10.3497,10.3497,10800.0
2006-07-28 14:30:00,16.05,16.05,16.04,16.04,7000.0,10.3562,10.3562,10.3497,10.3497,7000.0
2006-07-28 14:35:00,16.04,16.07,16.04,16.07,8400.0,10.3497,10.3691,10.3497,10.3691,8400.0
2006-07-28 14:40:00,16.07,16.08,16.07,16.08,7400.0,10.3691,10.3756,10.3691,10.3756,7400.0
2006-07-28 14:45:00,16.07,16.08,16.07,16.08,9000.0,10.3691,10.3756,10.3691,10.3756,9000.0
2006-07-28 14:50:00,16.07,16.07,16.07,16.07,1400.0,10.3691,10.3691,10.3691,10.3691,1400.0
2006-07-28 14:55:00,16.07,16.09,16.07,16.09,21200.0,10.3691,10.382,10.3691,10.382,21200.0
2006-07-28 15:00:00,16.09,16.1,16.07,16.07,32400.0,10.382,10.3885,10.3691,10.3691,32400.0
2006-07-28 15:05:00,16.06,16.06,16.05,16.05,15400.0,10.3626,10.3626,10.3562,10.3562,15400.0
2006-07-28 15:10:00,16.06,16.08,16.05,16.08,19600.0,10.3626,10.3756,10.3562,10.3756,19600.0
2006-07-28 15:15:00,16.08,16.08,16.08,16.08,18400.0,10.3756,10.3756,10.3756,10.3756,18400.0
2006-07-28 15:20:00,16.08,16.09,16.08,16.08,9600.0,10.3756,10.382,10.3756,10.3756,9600.0
2006-07-28 15:25:00,16.08,16.09,16.08,16.08,53200.0,10.3756,10.382,10.3756,10.3756,53200.0
2006-07-28 15:30:00,16.08,16.08,16.07,16.07,10200.0,10.3756,10.3756,10.3691,10.3691,10200.0
2006-07-28 15:35:00,16.08,16.08,16.07,16.08,18200.0,10.3756,10.3756,10.3691,10.3756,18200.0
2006-07-28 15:40:00,16.08,16.1,16.08,16.09,13000.0,10.3756,10.3885,10.3756,10.382,13000.0
2006-07-28 15:45:00,16.1,16.11,16.09,16.1,20600.0,10.3885,10.3949,10.382,10.3885,20600.0
2006-07-28 15:50:00,16.1,16.11,16.09,16.11,34200.0,10.3885,10.3949,10.382,10.3949,34200.0
2006-07-28 15:55:00,16.11,16.12,16.1,16.11,124000.0,10.3949,10.4014,10.3885,10.3949,124000.0
2006-07-31 09:35:00,16.1,16.1,16.07,16.07,19200.0,10.3885,10.3885,10.3691,10.3691,19200.0
2006-07-31 09:40:00,16.04,16.15,16.02,16.12,18800.0,10.3497,10.4207,10.3368,10.4014,18800.0
2006-07-31 09:45:00,16.12,16.12,16.03,16.07,21000.0,10.4014,10.4014,10.3433,10.3691,21000.0
2006-07-31 09:50:00,16.07,16.07,16.04,16.05,12800.0,10.3691,10.3691,10.3497,10.3562,12800.0
2006-07-31 09:55:00,16.05,16.06,16.03,16.06,10200.0,10.3562,10.3626,10.3433,10.3626,10200.0
2006-07-31 10:00:00,16.05,16.09,16.04,16.06,6800.0,10.3562,10.382,10.3497,10.3626,6800.0
2006-07-31 10:05:00,16.07,16.07,16.05,16.06,2400.0,10.3691,10.3691,10.3562,10.3626,2400.0
2006-07-31 10:10:00,16.04,16.04,15.99,15.99,161600.0,10.3497,10.3497,10.3175,10.3175,161600.0
2006-07-31 10:15:00,15.97,16.02,15.97,15.99,15800.0,10.3046,10.3368,10.3046,10.3175,15800.0
2006-07-31 10:20:00,15.99,16.03,15.99,16.03,9800.0,10.3175,10.3433,10.3175,10.3433,9800.0
2006-07-31 10:25:00,16.04,16.08,16.04,16.08,8800.0,10.3497,10.3756,10.3497,10.3756,8800.0
2006-07-31 10:30:00,16.08,16.08,16.02,16.06,12400.0,10.3756,10.3756,10.3368,10.3626,12400.0
2006-07-31 10:35:00,16.06,16.07,16.05,16.05,3600.0,10.3626,10.3691,10.3562,10.3562,3600.0
2006-07-31 10:40:00,16.06,16.1,16.06,16.08,4800.0,10.3626,10.3885,10.3626,10.3756,4800.0
2006-07-31 10:45:00,16.07,16.07,16.07,16.07,1400.0,10.3691,10.3691,10.3691,10.3691,1400.0
2006-07-31 10:50:00,16.05,16.05,16.03,16.03,3000.0,10.3562,10.3562,10.3433,10.3433,3000.0
2006-07-31 10:55:00,16.03,16.06,16.03,16.05,15200.0,10.3433,10.3626,10.3433,10.3562,15200.0
2006-07-31 11:00:00,16.05,16.08,16.05,16.06,11000.0,10.3562,10.3756,10.3562,10.3626,11000.0
2006-07-31 11:05:00,16.06,16.07,16.05,16.05,3400.0,10.3626,10.3691,10.3562,10.3562,3400.0
2006-07-31 11:10:00,16.06,16.06,16.03,16.04,3600.0,10.3626,10.3626,10.3433,10.3497,3600.0
2006-07-31 11:15:00,16.04,16.05,16.0,16.02,7800.0,10.3497,10.3562,10.3239,10.3368,7800.0
2006-07-31 11:20:00,16.02,16.03,16.01,16.01,3800.0,10.3368,10.3433,10.3304,10.3304,3800.0
2006-07-31 11:25:00,16.0,16.0,15.95,15.95,10200.0,10.3239,10.3239,10.2917,10.2917,10200.0
2006-07-31 11:30:00,15.96,15.97,15.96,15.97,7800.0,10.2981,10.3046,10.2981,10.3046,7800.0
2006-07-31 11:35:00,15.95,15.99,15.95,15.99,11800.0,10.2917,10.3175,10.2917,10.3175,11800.0
2006-07-31 11:40:00,15.99,16.0,15.97,16.0,2400.0,10.3175,10.3239,10.3046,10.3239,2400.0
2006-07-31 11:45:00,16.0,16.0,15.97,16.0,30400.0,10.3239,10.3239,10.3046,10.3239,30400.0
2006-07-31 11:50:00,16.0,16.02,16.0,16.02,6600.0,10.3239,10.3368,10.3239,10.3368,6600.0
2006-07-31 11:55:00,16.02,16.02,16.0,16.02,5000.0,10.3368,10.3368,10.3239,10.3368,5000.0
2006-07-31 12:00:00,15.99,15.99,15.97,15.99,32200.0,10.3175,10.3175,10.3046,10.3175,32200.0
2006-07-31 12:05:00,15.99,16.02,15.99,16.02,5000.0,10.3175,10.3368,10.3175,10.3368,5000.0
2006-07-31 12:10:00,16.0,16.0,16.0,16.0,800.0,10.3239,10.3239,10.3239,10.3239,800.0
2006-07-31 12:15:00,16.0,16.0,16.0,16.0,2000.0,10.3239,10.3239,10.3239,10.3239,2000.0
2006-07-31 12:20:00,15.99,15.99,15.97,15.99,3800.0,10.3175,10.3175,10.3046,10.3175,3800.0
2006-07-31 12:25:00,15.99,15.99,15.97,15.98,20000.0,10.3175,10.3175,10.3046,10.311,20000.0
2006-07-31 12:30:00,15.97,15.98,15.95,15.95,26000.0,10.3046,10.311,10.2917,10.2917,26000.0
2006-07-31 12:35:00,15.96,15.96,15.93,15.94,14800.0,10.2981,10.2981,10.2788,10.2852,14800.0
2006-07-31 12:40:00,15.95,15.96,15.94,15.96,8600.0,10.2917,10.2981,10.2852,10.2981,8600.0
2006-07-31 12:45:00,15.96,15.97,15.96,15.97,8000.0,10.2981,10.3046,10.2981,10.3046,8000.0
2006-07-31 12:50:00,15.97,15.97,15.94,15.94,3600.0,10.3046,10.3046,10.2852,10.2852,3600.0
2006-07-31 12:55:00,15.94,15.95,15.93,15.93,8200.0,10.2852,10.2917,10.2788,10.2788,8200.0
2006-07-31 13:00:00,15.93,15.93,15.93,15.93,2800.0,10.2788,10.2788,10.2788,10.2788,2800.0
2006-07-31 13:05:00,15.93,15.93,15.93,15.93,7200.0,10.2788,10.2788,10.2788,10.2788,7200.0
2006-07-31 13:10:00,15.93,15.93,15.91,15.91,10000.0,10.2788,10.2788,10.2659,10.2659,10000.0
2006-07-31 13:15:00,15.92,15.94,15.91,15.93,13000.0,10.2723,10.2852,10.2659,10.2788,13000.0
2006-07-31 13:20:00,15.94,15.94,15.94,15.94,2800.0,10.2852,10.2852,10.2852,10.2852,2800.0
2006-07-31 13:25:00,15.94,15.96,15.94,15.96,8400.0,10.2852,10.2981,10.2852,10.2981,8400.0
2006-07-31 13:30:00,15.94,15.96,15.94,15.96,8200.0,10.2852,10.2981,10.2852,10.2981,8200.0
2006-07-31 13:35:00,15.95,15.97,15.95,15.97,4200.0,10.2917,10.3046,10.2917,10.3046,4200.0
2006-07-31 13:40:00,15.97,16.0,15.97,16.0,10600.0,10.3046,10.3239,10.3046,10.3239,10600.0
2006-07-31 13:45:00,16.0,16.04,16.0,16.04,6000.0,10.3239,10.3497,10.3239,10.3497,6000.0
2006-07-31 13:50:00,16.04,16.04,16.03,16.03,4200.0,10.3497,10.3497,10.3433,10.3433,4200.0
2006-07-31 13:55:00,16.02,16.02,16.0,16.02,10600.0,10.3368,10.3368,10.3239,10.3368,10600.0
2006-07-31 14:00:00,16.02,16.02,16.0,16.0,9600.0,10.3368,10.3368,10.3239,10.3239,9600.0
2006-07-31 14:05:00,16.01,16.02,16.01,16.02,10200.0,10.3304,10.3368,10.3304,10.3368,10200.0
2006-07-31 14:10:00,16.02,16.02,16.0,16.01,6200.0,10.3368,10.3368,10.3239,10.3304,6200.0
2006-07-31 14:15:00,16.0,16.01,16.0,16.0,9000.0,10.3239,10.3304,10.3239,10.3239,9000.0
2006-07-31 14:20:00,16.0,16.01,15.99,16.01,7800.0,10.3239,10.3304,10.3175,10.3304,7800.0
2006-07-31 14:25:00,16.01,16.02,16.0,16.0,13800.0,10.3304,10.3368,10.3239,10.3239,13800.0
2006-07-31 14:30:00,16.0,16.0,15.97,15.99,13200.0,10.3239,10.3239,10.3046,10.3175,13200.0
2006-07-31 14:35:00,15.98,15.99,15.98,15.99,5000.0,10.311,10.3175,10.311,10.3175,5000.0
2006-07-31 14:40:00,15.99,16.01,15.99,16.01,28600.0,10.3175,10.3304,10.3175,10.3304,28600.0
2006-07-31 14:45:00,16.0,16.0,16.0,16.0,5800.0,10.3239,10.3239,10.3239,10.3239,5800.0
2006-07-31 14:50:00,16.0,16.02,15.99,16.01,15800.0,10.3239,10.3368,10.3175,10.3304,15800.0
2006-07-31 14:55:00,16.0,16.0,15.99,15.99,15800.0,10.3239,10.3239,10.3175,10.3175,15800.0
2006-07-31 15:00:00,15.99,16.0,15.99,15.99,9600.0,10.3175,10.3239,10.3175,10.3175,9600.0
2006-07-31 15:05:00,15.99,15.99,15.97,15.97,1800.0,10.3175,10.3175,10.3046,10.3046,1800.0
2006-07-31 15:10:00,15.97,15.97,15.96,15.96,5400.0,10.3046,10.3046,10.2981,10.2981,5400.0
2006-07-31 15:15:00,15.97,15.97,15.95,15.96,4600.0,10.3046,10.3046,10.2917,10.2981,4600.0
2006-07-31 15:20:00,15.96,15.98,15.96,15.96,26000.0,10.2981,10.311,10.2981,10.2981,26000.0
2006-07-31 15:25:00,15.96,15.97,15.95,15.95,6800.0,10.2981,10.3046,10.2917,10.2917,6800.0
2006-07-31 15:30:00,15.96,15.96,15.95,15.95,4600.0,10.2981,10.2981,10.2917,10.2917,4600.0
2006-07-31 15:35:00,15.95,15.96,15.95,15.95,14200.0,10.2917,10.2981,10.2917,10.2917,14200.0
2006-07-31 15:40:00,15.95,15.95,15.94,15.94,14200.0,10.2917,10.2917,10.2852,10.2852,14200.0
2006-07-31 15:45:00,15.94,15.94,15.93,15.93,27400.0,10.2852,10.2852,10.2788,10.2788,27400.0
2006-07-31 15:50:00,15.93,15.93,15.92,15.92,67200.0,10.2788,10.2788,10.2723,10.2723,67200.0
2006-07-31 15:55:00,15.92,15.92,15.91,15.91,146600.0,10.2723,10.2723,10.2659,10.2659,146600.0
2006-08-01 09:30:00,15.88,15.88,15.72,15.73,11400.0,10.2465,10.2465,10.1433,10.1497,11400.0
2006-08-01 09:35:00,15.72,15.77,15.65,15.77,18400.0,10.1433,10.1755,10.0981,10.1755,18400.0
2006-08-01 09:40:00,15.75,15.79,15.74,15.77,24600.0,10.1626,10.1884,10.1562,10.1755,24600.0
2006-08-01 09:45:00,15.78,15.81,15.76,15.8,31200.0,10.182,10.2013,10.1691,10.1949,31200.0
2006-08-01 09:50:00,15.79,15.85,15.78,15.85,11400.0,10.1884,10.2271,10.182,10.2271,11400.0
2006-08-01 09:55:00,15.83,15.87,15.79,15.87,34400.0,10.2142,10.2401,10.1884,10.2401,34400.0
2006-08-01 10:00:00,15.87,15.88,15.74,15.81,47200.0,10.2401,10.2465,10.1562,10.2013,47200.0
2006-08-01 10:05:00,15.8,15.84,15.78,15.78,24800.0,10.1949,10.2207,10.182,10.182,24800.0
2006-08-01 10:10:00,15.78,15.81,15.77,15.81,17400.0,10.182,10.2013,10.1755,10.2013,17400.0
2006-08-01 10:15:00,15.81,15.81,15.71,15.72,20200.0,10.2013,10.2013,10.1368,10.1433,20200.0
2006-08-01 10:20:00,15.73,15.79,15.72,15.76,19200.0,10.1497,10.1884,10.1433,10.1691,19200.0
2006-08-01 10:25:00,15.76,15.77,15.76,15.77,15600.0,10.1691,10.1755,10.1691,10.1755,15600.0
2006-08-01 10:30:00,15.77,15.77,15.74,15.76,17400.0,10.1755,10.1755,10.1562,10.1691,17400.0
2006-08-01 10:35:00,15.76,15.77,15.55,15.6,138400.0,10.1691,10.1755,10.0336,10.0658,138400.0
2006-08-01 10:40:00,15.6,15.72,15.6,15.7,60200.0,10.0658,10.1433,10.0658,10.1304,60200.0
2006-08-01 10:45:00,15.7,15.73,15.69,15.73,23000.0,10.1304,10.1497,10.1239,10.1497,23000.0
2006-08-01 10:50:00,15.73,15.73,15.71,15.72,4200.0,10.1497,10.1497,10.1368,10.1433,4200.0
2006-08-01 10:55:00,15.72,15.72,15.7,15.71,18800.0,10.1433,10.1433,10.1304,10.1368,18800.0
2006-08-01 11:00:00,15.7,15.7,15.69,15.7,14400.0,10.1304,10.1304,10.1239,10.1304,14400.0
2006-08-01 11:05:00,15.7,15.7,15.69,15.69,34200.0,10.1304,10.1304,10.1239,10.1239,34200.0
2006-08-01 11:10:00,15.69,15.7,15.68,15.7,23200.0,10.1239,10.1304,10.1175,10.1304,23200.0
2006-08-01 11:15:00,15.7,15.7,15.7,15.7,34400.0,10.1304,10.1304,10.1304,10.1304,34400.0
2006-08-01 11:20:00,15.7,15.7,15.69,15.7,61800.0,10.1304,10.1304,10.1239,10.1304,61800.0
2006-08-01 11:25:00,15.7,15.7,15.69,15.7,7400.0,10.1304,10.1304,10.1239,10.1304,7400.0
2006-08-01 11:30:00,15.7,15.7,15.7,15.7,6400.0,10.1304,10.1304,10.1304,10.1304,6400.0
2006-08-01 11:35:00,15.7,15.7,15.7,15.7,13800.0,10.1304,10.1304,10.1304,10.1304,13800.0
2006-08-01 11:40:00,15.7,15.74,15.7,15.72,98000.0,10.1304,10.1562,10.1304,10.1433,98000.0
2006-08-01 11:45:00,15.72,15.73,15.7,15.71,70800.0,10.1433,10.1497,10.1304,10.1368,70800.0
2006-08-01 11:50:00,15.7,15.71,15.7,15.7,12800.0,10.1304,10.1368,10.1304,10.1304,12800.0
2006-08-01 11:55:00,15.7,15.72,15.7,15.72,80000.0,10.1304,10.1433,10.1304,10.1433,80000.0
2006-08-01 12:00:00,15.72,15.74,15.72,15.74,15600.0,10.1433,10.1562,10.1433,10.1562,15600.0
2006-08-01 12:05:00,15.73,15.73,15.71,15.71,6200.0,10.1497,10.1497,10.1368,10.1368,6200.0
2006-08-01 12:10:00,15.71,15.74,15.71,15.71,28800.0,10.1368,10.1562,10.1368,10.1368,28800.0
2006-08-01 12:15:00,15.71,15.73,15.71,15.73,7400.0,10.1368,10.1497,10.1368,10.1497,7400.0
2006-08-01 12:20:00,15.73,15.74,15.72,15.74,5400.0,10.1497,10.1562,10.1433,10.1562,5400.0
2006-08-01 12:25:00,15.74,15.74,15.71,15.72,16600.0,10.1562,10.1562,10.1368,10.1433,16600.0
2006-08-01 12:30:00,15.72,15.73,15.71,15.71,15000.0,10.1433,10.1497,10.1368,10.1368,15000.0
2006-08-01 12:35:00,15.7,15.7,15.69,15.69,6200.0,10.1304,10.1304,10.1239,10.1239,6200.0
2006-08-01 12:40:00,15.7,15.7,15.69,15.69,5200.0,10.1304,10.1304,10.1239,10.1239,5200.0
2006-08-01 12:45:00,15.7,15.7,15.69,15.69,2000.0,10.1304,10.1304,10.1239,10.1239,2000.0
2006-08-01 12:50:00,15.69,15.7,15.67,15.68,12000.0,10.1239,10.1304,10.111,10.1175,12000.0
2006-08-01 12:55:00,15.68,15.7,15.68,15.7,5400.0,10.1175,10.1304,10.1175,10.1304,5400.0
2006-08-01 13:00:00,15.7,15.7,15.68,15.68,3200.0,10.1304,10.1304,10.1175,10.1175,3200.0
2006-08-01 13:05:00,15.68,15.68,15.65,15.65,19400.0,10.1175,10.1175,10.0981,10.0981,19400.0
2006-08-01 13:10:00,15.65,15.66,15.64,15.65,15200.0,10.0981,10.1045,10.0916,10.0981,15200.0
2006-08-01 13:15:00,15.65,15.66,15.63,15.65,23000.0,10.0981,10.1045,10.0852,10.0981,23000.0
2006-08-01 13:20:00,15.65,15.67,15.63,15.65,13400.0,10.0981,10.111,10.0852,10.0981,13400.0
2006-08-01 13:25:00,15.65,15.65,15.65,15.65,5800.0,10.0981,10.0981,10.0981,10.0981,5800.0
2006-08-01 13:30:00,15.65,15.65,15.64,15.65,4400.0,10.0981,10.0981,10.0916,10.0981,4400.0
2006-08-01 13:35:00,15.65,15.69,15.65,15.67,39800.0,10.0981,10.1239,10.0981,10.111,39800.0
2006-08-01 13:40:00,15.68,15.68,15.68,15.68,2000.0,10.1175,10.1175,10.1175,10.1175,2000.0
2006-08-01 13:45:00,15.68,15.7,15.68,15.7,4600.0,10.1175,10.1304,10.1175,10.1304,4600.0
2006-08-01 13:50:00,15.7,15.7,15.69,15.7,45600.0,10.1304,10.1304,10.1239,10.1304,45600.0
2006-08-01 13:55:00,15.69,15.69,15.68,15.68,2800.0,10.1239,10.1239,10.1175,10.1175,2800.0
2006-08-01 14:00:00,15.68,15.71,15.68,15.69,14600.0,10.1175,10.1368,10.1175,10.1239,14600.0
2006-08-01 14:05:00,15.69,15.7,15.69,15.7,3600.0,10.1239,10.1304,10.1239,10.1304,3600.0
2006-08-01 14:10:00,15.69,15.69,15.66,15.67,9000.0,10.1239,10.1239,10.1045,10.111,9000.0
2006-08-01 14:15:00,15.67,15.67,15.66,15.66,2800.0,10.111,10.111,10.1045,10.1045,2800.0
2006-08-01 14:20:00,15.65,15.65,15.65,15.65,4400.0,10.0981,10.0981,10.0981,10.0981,4400.0
2006-08-01 14:25:00,15.65,15.65,15.63,15.63,16600.0,10.0981,10.0981,10.0852,10.0852,16600.0
2006-08-01 14:30:00,15.63,15.63,15.62,15.63,35400.0,10.0852,10.0852,10.0787,10.0852,35400.0
2006-08-01 14:35:00,15.63,15.67,15.63,15.67,28000.0,10.0852,10.111,10.0852,10.111,28000.0
2006-08-01 14:40:00,15.65,15.65,15.63,15.64,32000.0,10.0981,10.0981,10.0852,10.0916,32000.0
2006-08-01 14:45:00,15.63,15.66,15.63,15.65,62600.0,10.0852,10.1045,10.0852,10.0981,62600.0
2006-08-01 14:50:00,15.65,15.67,15.64,15.67,12800.0,10.0981,10.111,10.0916,10.111,12800.0
2006-08-01 14:55:00,15.68,15.72,15.67,15.72,24400.0,10.1175,10.1433,10.111,10.1433,24400.0
2006-08-01 15:00:00,15.72,15.72,15.7,15.7,40400.0,10.1433,10.1433,10.1304,10.1304,40400.0
2006-08-01 15:05:00,15.71,15.74,15.71,15.74,21600.0,10.1368,10.1562,10.1368,10.1562,21600.0
2006-08-01 15:10:00,15.73,15.74,15.72,15.73,29800.0,10.1497,10.1562,10.1433,10.1497,29800.0
2006-08-01 15:15:00,15.73,15.73,15.72,15.72,72800.0,10.1497,10.1497,10.1433,10.1433,72800.0
2006-08-01 15:20:00,15.72,15.75,15.72,15.75,88000.0,10.1433,10.1626,10.1433,10.1626,88000.0
2006-08-01 15:25:00,15.74,15.8,15.74,15.8,39400.0,10.1562,10.1949,10.1562,10.1949,39400.0
2006-08-01 15:30:00,15.8,15.81,15.77,15.77,32400.0,10.1949,10.2013,10.1755,10.1755,32400.0
2006-08-01 15:35:00,15.77,15.78,15.76,15.78,28600.0,10.1755,10.182,10.1691,10.182,28600.0
2006-08-01 15:40:00,15.78,15.81,15.78,15.81,26200.0,10.182,10.2013,10.182,10.2013,26200.0
2006-08-01 15:45:00,15.8,15.85,15.8,15.84,64200.0,10.1949,10.2271,10.1949,10.2207,64200.0
2006-08-01 15:50:00,15.84,15.91,15.84,15.9,132600.0,10.2207,10.2659,10.2207,10.2594,132600.0
2006-08-01 15:55:00,15.9,15.9,15.88,15.89,117800.0,10.2594,10.2594,10.2465,10.253,117800.0
2006-08-02 09:30:00,15.93,16.05,15.93,15.97,13200.0,10.2788,10.3562,10.2788,10.3046,13200.0
2006-08-02 09:35:00,15.98,16.02,15.93,15.93,17800.0,10.311,10.3368,10.2788,10.2788,17800.0
2006-08-02 09:40:00,15.92,15.97,15.89,15.9,30400.0,10.2723,10.3046,10.253,10.2594,30400.0
2006-08-02 09:45:00,15.9,15.95,15.85,15.93,38600.0,10.2594,10.2917,10.2271,10.2788,38600.0
2006-08-02 09:50:00,15.92,15.92,15.87,15.87,8200.0,10.2723,10.2723,10.2401,10.2401,8200.0
2006-08-02 09:55:00,15.87,15.9,15.85,15.88,22000.0,10.2401,10.2594,10.2271,10.2465,22000.0
2006-08-02 10:00:00,15.88,15.94,15.88,15.93,27600.0,10.2465,10.2852,10.2465,10.2788,27600.0
2006-08-02 10:05:00,15.93,15.93,15.88,15.92,34400.0,10.2788,10.2788,10.2465,10.2723,34400.0
2006-08-02 10:10:00,15.91,15.92,15.87,15.87,17000.0,10.2659,10.2723,10.2401,10.2401,17000.0
2006-08-02 10:15:00,15.86,15.86,15.81,15.85,22000.0,10.2336,10.2336,10.2013,10.2271,22000.0
2006-08-02 10:20:00,15.87,15.87,15.83,15.83,15600.0,10.2401,10.2401,10.2142,10.2142,15600.0
2006-08-02 10:25:00,15.84,15.9,15.84,15.9,21800.0,10.2207,10.2594,10.2207,10.2594,21800.0
2006-08-02 10:30:00,15.9,15.9,15.88,15.88,10600.0,10.2594,10.2594,10.2465,10.2465,10600.0
2006-08-02 10:35:00,15.89,15.89,15.88,15.89,4800.0,10.253,10.253,10.2465,10.253,4800.0
2006-08-02 10:40:00,15.89,15.9,15.87,15.88,16800.0,10.253,10.2594,10.2401,10.2465,16800.0
2006-08-02 10:45:00,15.88,15.9,15.88,15.89,12600.0,10.2465,10.2594,10.2465,10.253,12600.0
2006-08-02 10:50:00,15.9,15.91,15.9,15.91,15400.0,10.2594,10.2659,10.2594,10.2659,15400.0
2006-08-02 10:55:00,15.91,15.93,15.9,15.93,17000.0,10.2659,10.2788,10.2594,10.2788,17000.0
2006-08-02 11:00:00,15.93,15.99,15.93,15.97,62400.0,10.2788,10.3175,10.2788,10.3046,62400.0
2006-08-02 11:05:00,15.97,15.99,15.97,15.97,32200.0,10.3046,10.3175,10.3046,10.3046,32200.0
2006-08-02 11:10:00,15.99,16.03,15.97,16.03,20400.0,10.3175,10.3433,10.3046,10.3433,20400.0
2006-08-02 11:15:00,16.02,16.07,16.02,16.07,25000.0,10.3368,10.3691,10.3368,10.3691,25000.0
2006-08-02 11:20:00,16.07,16.07,16.03,16.03,15400.0,10.3691,10.3691,10.3433,10.3433,15400.0
2006-08-02 11:25:00,16.04,16.05,16.03,16.03,8800.0,10.3497,10.3562,10.3433,10.3433,8800.0
2006-08-02 11:30:00,16.05,16.05,16.0,16.04,40200.0,10.3562,10.3562,10.3239,10.3497,40200.0
2006-08-02 11:35:00,16.04,16.05,16.04,16.05,9200.0,10.3497,10.3562,10.3497,10.3562,9200.0
2006-08-02 11:40:00,16.05,16.05,16.04,16.04,11400.0,10.3562,10.3562,10.3497,10.3497,11400.0
2006-08-02 11:45:00,16.04,16.08,16.04,16.08,16000.0,10.3497,10.3756,10.3497,10.3756,16000.0
2006-08-02 11:50:00,16.08,16.09,16.06,16.07,19000.0,10.3756,10.382,10.3626,10.3691,19000.0
2006-08-02 11:55:00,16.07,16.13,16.07,16.13,13800.0,10.3691,10.4078,10.3691,10.4078,13800.0
2006-08-02 12:00:00,16.13,16.15,16.12,16.15,16800.0,10.4078,10.4207,10.4014,10.4207,16800.0
2006-08-02 12:05:00,16.15,16.15,16.13,16.15,10000.0,10.4207,10.4207,10.4078,10.4207,10000.0
2006-08-02 12:10:00,16.15,16.15,16.07,16.09,32400.0,10.4207,10.4207,10.3691,10.382,32400.0
2006-08-02 12:15:00,16.09,16.1,16.08,16.08,5400.0,10.382,10.3885,10.3756,10.3756,5400.0
2006-08-02 12:20:00,16.08,16.08,16.07,16.08,5200.0,10.3756,10.3756,10.3691,10.3756,5200.0
2006-08-02 12:25:00,16.08,16.08,16.08,16.08,11800.0,10.3756,10.3756,10.3756,10.3756,11800.0
2006-08-02 12:30:00,16.08,16.08,16.05,16.05,4400.0,10.3756,10.3756,10.3562,10.3562,4400.0
2006-08-02 12:35:00,16.05,16.05,16.03,16.05,10800.0,10.3562,10.3562,10.3433,10.3562,10800.0
2006-08-02 12:40:00,16.05,16.05,16.05,16.05,1000.0,10.3562,10.3562,10.3562,10.3562,1000.0
2006-08-02 12:45:00,16.05,16.05,16.04,16.04,2000.0,10.3562,10.3562,10.3497,10.3497,2000.0
2006-08-02 12:50:00,16.04,16.05,16.04,16.05,2000.0,10.3497,10.3562,10.3497,10.3562,2000.0
2006-08-02 12:55:00,16.05,16.06,16.05,16.06,4400.0,10.3562,10.3626,10.3562,10.3626,4400.0
2006-08-02 13:00:00,16.06,16.06,16.06,16.06,1800.0,10.3626,10.3626,10.3626,10.3626,1800.0
2006-08-02 13:05:00,16.06,16.07,16.03,16.07,31000.0,10.3626,10.3691,10.3433,10.3691,31000.0
2006-08-02 13:10:00,16.06,16.07,16.04,16.06,20200.0,10.3626,10.3691,10.3497,10.3626,20200.0
2006-08-02 13:15:00,16.06,16.06,16.05,16.06,5000.0,10.3626,10.3626,10.3562,10.3626,5000.0
2006-08-02 13:20:00,16.05,16.05,16.04,16.04,2600.0,10.3562,10.3562,10.3497,10.3497,2600.0
2006-08-02 13:25:00,16.04,16.05,16.04,16.05,7400.0,10.3497,10.3562,10.3497,10.3562,7400.0
2006-08-02 13:30:00,16.05,16.06,16.05,16.06,4800.0,10.3562,10.3626,10.3562,10.3626,4800.0
2006-08-02 13:35:00,16.05,16.07,16.05,16.07,4400.0,10.3562,10.3691,10.3562,10.3691,4400.0
2006-08-02 13:40:00,16.06,16.07,16.05,16.06,7000.0,10.3626,10.3691,10.3562,10.3626,7000.0
2006-08-02 13:45:00,16.06,16.07,16.06,16.07,6200.0,10.3626,10.3691,10.3626,10.3691,6200.0
2006-08-02 13:50:00,16.07,16.08,16.07,16.08,1400.0,10.3691,10.3756,10.3691,10.3756,1400.0
2006-08-02 13:55:00,16.08,16.09,16.07,16.07,2400.0,10.3756,10.382,10.3691,10.3691,2400.0
2006-08-02 14:00:00,16.07,16.09,16.07,16.09,8000.0,10.3691,10.382,10.3691,10.382,8000.0
2006-08-02 14:05:00,16.08,16.1,16.08,16.1,10800.0,10.3756,10.3885,10.3756,10.3885,10800.0
2006-08-02 14:10:00,16.1,16.12,16.1,16.11,5200.0,10.3885,10.4014,10.3885,10.3949,5200.0
2006-08-02 14:15:00,16.11,16.11,16.1,16.1,2800.0,10.3949,10.3949,10.3885,10.3885,2800.0
2006-08-02 14:20:00,16.1,16.11,16.1,16.11,7600.0,10.3885,10.3949,10.3885,10.3949,7600.0
2006-08-02 14:25:00,16.11,16.11,16.06,16.08,24400.0,10.3949,10.3949,10.3626,10.3756,24400.0
2006-08-02 14:30:00,16.06,16.06,16.04,16.04,10200.0,10.3626,10.3626,10.3497,10.3497,10200.0
2006-08-02 14:35:00,16.03,16.05,16.02,16.03,14200.0,10.3433,10.3562,10.3368,10.3433,14200.0
2006-08-02 14:40:00,16.04,16.05,16.03,16.03,15200.0,10.3497,10.3562,10.3433,10.3433,15200.0
2006-08-02 14:45:00,16.03,16.05,16.03,16.05,9800.0,10.3433,10.3562,10.3433,10.3562,9800.0
2006-08-02 14:50:00,16.05,16.08,16.04,16.08,23400.0,10.3562,10.3756,10.3497,10.3756,23400.0
2006-08-02 14:55:00,16.08,16.1,16.08,16.1,28800.0,10.3756,10.3885,10.3756,10.3885,28800.0
2006-08-02 15:00:00,16.1,16.11,16.09,16.11,69800.0,10.3885,10.3949,10.382,10.3949,69800.0
2006-08-02 15:05:00,16.11,16.14,16.1,16.14,30400.0,10.3949,10.4143,10.3885,10.4143,30400.0
2006-08-02 15:10:00,16.12,16.13,16.09,16.1,65200.0,10.4014,10.4078,10.382,10.3885,65200.0
2006-08-02 15:15:00,16.1,16.14,16.1,16.13,24400.0,10.3885,10.4143,10.3885,10.4078,24400.0
2006-08-02 15:20:00,16.14,16.16,16.14,16.15,13600.0,10.4143,10.4272,10.4143,10.4207,13600.0
2006-08-02 15:25:00,16.15,16.15,16.14,16.14,15000.0,10.4207,10.4207,10.4143,10.4143,15000.0
2006-08-02 15:30:00,16.13,16.17,16.13,16.15,30600.0,10.4078,10.4336,10.4078,10.4207,30600.0
2006-08-02 15:35:00,16.15,16.15,16.13,16.14,21400.0,10.4207,10.4207,10.4078,10.4143,21400.0
2006-08-02 15:40:00,16.15,16.16,16.15,16.15,33800.0,10.4207,10.4272,10.4207,10.4207,33800.0
2006-08-02 15:45:00,16.14,16.15,16.13,16.13,19800.0,10.4143,10.4207,10.4078,10.4078,19800.0
2006-08-02 15:50:00,16.13,16.13,16.11,16.13,20800.0,10.4078,10.4078,10.3949,10.4078,20800.0
2006-08-02 15:55:00,16.13,16.14,16.13,16.14,53200.0,10.4078,10.4143,10.4078,10.4143,53200.0
2006-08-03 09:30:00,16.11,16.11,16.03,16.07,14600.0,10.3949,10.3949,10.3433,10.3691,14600.0
2006-08-03 09:35:00,16.07,16.14,16.05,16.05,6000.0,10.3691,10.4143,10.3562,10.3562,6000.0
2006-08-03 09:40:00,16.05,16.14,16.0,16.11,11800.0,10.3562,10.4143,10.3239,10.3949,11800.0
2006-08-03 09:45:00,16.1,16.13,16.09,16.1,12000.0,10.3885,10.4078,10.382,10.3885,12000.0
2006-08-03 09:50:00,16.1,16.14,16.09,16.14,16200.0,10.3885,10.4143,10.382,10.4143,16200.0
2006-08-03 09:55:00,16.14,16.17,16.11,16.17,8800.0,10.4143,10.4336,10.3949,10.4336,8800.0
2006-08-03 10:00:00,16.17,16.19,16.14,16.18,17000.0,10.4336,10.4465,10.4143,10.4401,17000.0
2006-08-03 10:05:00,16.2,16.22,16.15,16.16,12800.0,10.453,10.4659,10.4207,10.4272,12800.0
2006-08-03 10:10:00,16.16,16.23,16.15,16.22,8400.0,10.4272,10.4723,10.4207,10.4659,8400.0
2006-08-03 10:15:00,16.22,16.27,16.18,16.24,16000.0,10.4659,10.4981,10.4401,10.4788,16000.0
2006-08-03 10:20:00,16.25,16.3,16.25,16.3,12600.0,10.4852,10.5175,10.4852,10.5175,12600.0
2006-08-03 10:25:00,16.3,16.3,16.26,16.27,10800.0,10.5175,10.5175,10.4917,10.4981,10800.0
2006-08-03 10:30:00,16.26,16.26,16.23,16.23,7200.0,10.4917,10.4917,10.4723,10.4723,7200.0
2006-08-03 10:35:00,16.23,16.24,16.18,16.21,10400.0,10.4723,10.4788,10.4401,10.4594,10400.0
2006-08-03 10:40:00,16.2,16.2,16.15,16.2,7800.0,10.453,10.453,10.4207,10.453,7800.0
2006-08-03 10:45:00,16.2,16.22,16.17,16.17,10200.0,10.453,10.4659,10.4336,10.4336,10200.0
2006-08-03 10:50:00,16.17,16.21,16.17,16.21,17600.0,10.4336,10.4594,10.4336,10.4594,17600.0
2006-08-03 10:55:00,16.2,16.22,16.18,16.22,16400.0,10.453,10.4659,10.4401,10.4659,16400.0
2006-08-03 11:00:00,16.22,16.24,16.22,16.24,11400.0,10.4659,10.4788,10.4659,10.4788,11400.0
2006-08-03 11:05:00,16.24,16.24,16.22,16.22,5000.0,10.4788,10.4788,10.4659,10.4659,5000.0
2006-08-03 11:10:00,16.22,16.24,16.21,16.24,14200.0,10.4659,10.4788,10.4594,10.4788,14200.0
2006-08-03 11:15:00,16.24,16.25,16.2,16.21,25600.0,10.4788,10.4852,10.453,10.4594,25600.0
2006-08-03 11:20:00,16.21,16.21,16.2,16.21,12600.0,10.4594,10.4594,10.453,10.4594,12600.0
2006-08-03 11:25:00,16.21,16.22,16.2,16.2,5800.0,10.4594,10.4659,10.453,10.453,5800.0
2006-08-03 11:30:00,16.2,16.2,16.15,16.17,9800.0,10.453,10.453,10.4207,10.4336,9800.0
2006-08-03 11:35:00,16.16,16.17,16.14,16.14,8400.0,10.4272,10.4336,10.4143,10.4143,8400.0
2006-08-03 11:40:00,16.13,16.13,16.13,16.13,4400.0,10.4078,10.4078,10.4078,10.4078,4400.0
2006-08-03 11:45:00,16.13,16.15,16.11,16.11,10000.0,10.4078,10.4207,10.3949,10.3949,10000.0
2006-08-03 11:50:00,16.12,16.13,16.11,16.11,4200.0,10.4014,10.4078,10.3949,10.3949,4200.0
2006-08-03 11:55:00,16.11,16.11,16.11,16.11,8800.0,10.3949,10.3949,10.3949,10.3949,8800.0
2006-08-03 12:00:00,16.11,16.12,16.1,16.11,19600.0,10.3949,10.4014,10.3885,10.3949,19600.0
2006-08-03 12:05:00,16.11,16.17,16.11,16.17,13200.0,10.3949,10.4336,10.3949,10.4336,13200.0
2006-08-03 12:10:00,16.17,16.17,16.17,16.17,3800.0,10.4336,10.4336,10.4336,10.4336,3800.0
2006-08-03 12:15:00,16.17,16.21,16.17,16.21,15200.0,10.4336,10.4594,10.4336,10.4594,15200.0
2006-08-03 12:20:00,16.21,16.21,16.2,16.21,8800.0,10.4594,10.4594,10.453,10.4594,8800.0
2006-08-03 12:25:00,16.21,16.23,16.21,16.23,18000.0,10.4594,10.4723,10.4594,10.4723,18000.0
2006-08-03 12:30:00,16.23,16.25,16.23,16.25,9800.0,10.4723,10.4852,10.4723,10.4852,9800.0
2006-08-03 12:35:00,16.25,16.25,16.22,16.22,18800.0,10.4852,10.4852,10.4659,10.4659,18800.0
2006-08-03 12:40:00,16.22,16.24,16.22,16.22,12400.0,10.4659,10.4788,10.4659,10.4659,12400.0
2006-08-03 12:45:00,16.22,16.23,16.22,16.22,2600.0,10.4659,10.4723,10.4659,10.4659,2600.0
2006-08-03 12:50:00,16.22,16.24,16.22,16.24,8800.0,10.4659,10.4788,10.4659,10.4788,8800.0
2006-08-03 12:55:00,16.24,16.25,16.24,16.25,13200.0,10.4788,10.4852,10.4788,10.4852,13200.0
2006-08-03 13:00:00,16.25,16.32,16.25,16.32,22400.0,10.4852,10.5304,10.4852,10.5304,22400.0
2006-08-03 13:05:00,16.32,16.33,16.32,16.32,12400.0,10.5304,10.5369,10.5304,10.5304,12400.0
2006-08-03 13:10:00,16.31,16.34,16.31,16.32,14800.0,10.524,10.5433,10.524,10.5304,14800.0
2006-08-03 13:15:00,16.32,16.36,16.32,16.36,17600.0,10.5304,10.5562,10.5304,10.5562,17600.0
2006-08-03 13:20:00,16.36,16.38,16.36,16.38,9800.0,10.5562,10.5691,10.5562,10.5691,9800.0
2006-08-03 13:25:00,16.38,16.39,16.36,16.38,22600.0,10.5691,10.5756,10.5562,10.5691,22600.0
2006-08-03 13:30:00,16.38,16.38,16.36,16.37,12000.0,10.5691,10.5691,10.5562,10.5627,12000.0
2006-08-03 13:35:00,16.37,16.37,16.36,16.37,14400.0,10.5627,10.5627,10.5562,10.5627,14400.0
2006-08-03 13:40:00,16.37,16.37,16.36,16.36,14200.0,10.5627,10.5627,10.5562,10.5562,14200.0
2006-08-03 13:45:00,16.37,16.41,16.36,16.41,46800.0,10.5627,10.5885,10.5562,10.5885,46800.0
2006-08-03 13:50:00,16.41,16.48,16.41,16.48,26800.0,10.5885,10.6337,10.5885,10.6337,26800.0
2006-08-03 13:55:00,16.48,16.48,16.45,16.48,22400.0,10.6337,10.6337,10.6143,10.6337,22400.0
2006-08-03 14:00:00,16.47,16.48,16.46,16.47,13000.0,10.6272,10.6337,10.6207,10.6272,13000.0
2006-08-03 14:05:00,16.47,16.48,16.46,16.46,15400.0,10.6272,10.6337,10.6207,10.6207,15400.0
2006-08-03 14:10:00,16.46,16.49,16.46,16.49,23400.0,10.6207,10.6401,10.6207,10.6401,23400.0
2006-08-03 14:15:00,16.49,16.5,16.46,16.47,34800.0,10.6401,10.6466,10.6207,10.6272,34800.0
2006-08-03 14:20:00,16.47,16.48,16.46,16.48,23800.0,10.6272,10.6337,10.6207,10.6337,23800.0
2006-08-03 14:25:00,16.48,16.49,16.47,16.48,22000.0,10.6337,10.6401,10.6272,10.6337,22000.0
2006-08-03 14:30:00,16.48,16.5,16.48,16.49,20600.0,10.6337,10.6466,10.6337,10.6401,20600.0
2006-08-03 14:35:00,16.49,16.52,16.49,16.52,28400.0,10.6401,10.6595,10.6401,10.6595,28400.0
2006-08-03 14:40:00,16.52,16.55,16.52,16.54,70600.0,10.6595,10.6788,10.6595,10.6724,70600.0
2006-08-03 14:45:00,16.54,16.55,16.48,16.49,62000.0,10.6724,10.6788,10.6337,10.6401,62000.0
2006-08-03 14:50:00,16.49,16.52,16.48,16.52,40400.0,10.6401,10.6595,10.6337,10.6595,40400.0
2006-08-03 14:55:00,16.52,16.54,16.52,16.54,31600.0,10.6595,10.6724,10.6595,10.6724,31600.0
2006-08-03 15:00:00,16.54,16.55,16.53,16.54,25200.0,10.6724,10.6788,10.6659,10.6724,25200.0
2006-08-03 15:05:00,16.54,16.56,16.52,16.56,27200.0,10.6724,10.6853,10.6595,10.6853,27200.0
2006-08-03 15:10:00,16.56,16.59,16.56,16.57,24600.0,10.6853,10.7046,10.6853,10.6917,24600.0
2006-08-03 15:15:00,16.57,16.6,16.56,16.6,26200.0,10.6917,10.7111,10.6853,10.7111,26200.0
2006-08-03 15:20:00,16.6,16.62,16.6,16.6,27600.0,10.7111,10.724,10.7111,10.7111,27600.0
2006-08-03 15:25:00,16.6,16.6,16.59,16.6,22600.0,10.7111,10.7111,10.7046,10.7111,22600.0
2006-08-03 15:30:00,16.6,16.6,16.56,16.56,18600.0,10.7111,10.7111,10.6853,10.6853,18600.0
2006-08-03 15:35:00,16.56,16.56,16.51,16.52,54200.0,10.6853,10.6853,10.653,10.6595,54200.0
2006-08-03 15:40:00,16.52,16.52,16.5,16.5,42600.0,10.6595,10.6595,10.6466,10.6466,42600.0
2006-08-03 15:45:00,16.5,16.51,16.49,16.49,55400.0,10.6466,10.653,10.6401,10.6401,55400.0
2006-08-03 15:50:00,16.48,16.49,16.47,16.48,35600.0,10.6337,10.6401,10.6272,10.6337,35600.0
2006-08-03 15:55:00,16.49,16.5,16.48,16.5,93000.0,10.6401,10.6466,10.6337,10.6466,93000.0
2006-08-04 09:30:00,16.99,17.13,16.93,17.13,155400.0,10.9627,11.0531,10.924,11.0531,155400.0
2006-08-04 09:35:00,17.1,17.13,17.04,17.05,37400.0,11.0337,11.0531,10.995,11.0014,37400.0
2006-08-04 09:40:00,17.05,17.05,17.02,17.03,70600.0,11.0014,11.0014,10.9821,10.9885,70600.0
2006-08-04 09:45:00,17.02,17.03,16.98,17.0,109200.0,10.9821,10.9885,10.9563,10.9692,109200.0
2006-08-04 09:50:00,17.0,17.02,16.99,16.99,87800.0,10.9692,10.9821,10.9627,10.9627,87800.0
2006-08-04 09:55:00,17.0,17.01,16.97,17.01,122600.0,10.9692,10.9756,10.9498,10.9756,122600.0
2006-08-04 10:00:00,17.01,17.01,16.99,16.99,43600.0,10.9756,10.9756,10.9627,10.9627,43600.0
2006-08-04 10:05:00,16.99,16.99,16.94,16.95,56400.0,10.9627,10.9627,10.9305,10.9369,56400.0
2006-08-04 10:10:00,16.95,17.0,16.95,16.99,105400.0,10.9369,10.9692,10.9369,10.9627,105400.0
2006-08-04 10:15:00,16.99,17.01,16.98,17.0,17600.0,10.9627,10.9756,10.9563,10.9692,17600.0
2006-08-04 10:20:00,17.0,17.03,16.96,17.0,60000.0,10.9692,10.9885,10.9434,10.9692,60000.0
2006-08-04 10:25:00,17.0,17.06,17.0,17.03,38000.0,10.9692,11.0079,10.9692,10.9885,38000.0
2006-08-04 10:30:00,17.04,17.06,17.0,17.0,19000.0,10.995,11.0079,10.9692,10.9692,19000.0
2006-08-04 10:35:00,17.02,17.02,17.0,17.0,6600.0,10.9821,10.9821,10.9692,10.9692,6600.0
2006-08-04 10:40:00,17.0,17.0,16.93,16.96,149400.0,10.9692,10.9692,10.924,10.9434,149400.0
2006-08-04 10:45:00,16.96,16.98,16.95,16.98,28800.0,10.9434,10.9563,10.9369,10.9563,28800.0
2006-08-04 10:50:00,16.98,16.99,16.97,16.99,13800.0,10.9563,10.9627,10.9498,10.9627,13800.0
2006-08-04 10:55:00,16.99,16.99,16.96,16.97,29200.0,10.9627,10.9627,10.9434,10.9498,29200.0
2006-08-04 11:00:00,16.97,16.98,16.96,16.97,23600.0,10.9498,10.9563,10.9434,10.9498,23600.0
2006-08-04 11:05:00,16.96,16.97,16.95,16.95,29400.0,10.9434,10.9498,10.9369,10.9369,29400.0
2006-08-04 11:10:00,16.96,16.96,16.87,16.88,198000.0,10.9434,10.9434,10.8853,10.8917,198000.0
2006-08-04 11:15:00,16.88,16.93,16.88,16.93,65000.0,10.8917,10.924,10.8917,10.924,65000.0
2006-08-04 11:20:00,16.93,16.93,16.91,16.93,22600.0,10.924,10.924,10.9111,10.924,22600.0
2006-08-04 11:25:00,16.92,16.94,16.92,16.94,20200.0,10.9176,10.9305,10.9176,10.9305,20200.0
2006-08-04 11:30:00,16.94,16.95,16.92,16.95,70800.0,10.9305,10.9369,10.9176,10.9369,70800.0
2006-08-04 11:35:00,16.95,16.96,16.93,16.94,29800.0,10.9369,10.9434,10.924,10.9305,29800.0
2006-08-04 11:40:00,16.93,16.94,16.93,16.93,10400.0,10.924,10.9305,10.924,10.924,10400.0
2006-08-04 11:45:00,16.93,16.94,16.93,16.93,17800.0,10.924,10.9305,10.924,10.924,17800.0
2006-08-04 11:50:00,16.93,16.93,16.91,16.93,32200.0,10.924,10.924,10.9111,10.924,32200.0
2006-08-04 11:55:00,16.93,16.93,16.89,16.91,29600.0,10.924,10.924,10.8982,10.9111,29600.0
2006-08-04 12:00:00,16.9,16.92,16.9,16.91,42200.0,10.9047,10.9176,10.9047,10.9111,42200.0
2006-08-04 12:05:00,16.91,16.93,16.89,16.93,26200.0,10.9111,10.924,10.8982,10.924,26200.0
2006-08-04 12:10:00,16.93,16.94,16.9,16.9,23200.0,10.924,10.9305,10.9047,10.9047,23200.0
2006-08-04 12:15:00,16.91,16.91,16.86,16.9,86400.0,10.9111,10.9111,10.8788,10.9047,86400.0
2006-08-04 12:20:00,16.9,16.9,16.87,16.87,51600.0,10.9047,10.9047,10.8853,10.8853,51600.0
2006-08-04 12:25:00,16.87,16.89,16.86,16.89,75000.0,10.8853,10.8982,10.8788,10.8982,75000.0
2006-08-04 12:30:00,16.89,16.9,16.88,16.88,40400.0,10.8982,10.9047,10.8917,10.8917,40400.0
2006-08-04 12:35:00,16.88,16.88,16.84,16.85,59200.0,10.8917,10.8917,10.8659,10.8724,59200.0
2006-08-04 12:40:00,16.86,16.86,16.82,16.82,34600.0,10.8788,10.8788,10.853,10.853,34600.0
2006-08-04 12:45:00,16.81,16.82,16.81,16.82,7000.0,10.8466,10.853,10.8466,10.853,7000.0
2006-08-04 12:50:00,16.82,16.83,16.82,16.83,15800.0,10.853,10.8595,10.853,10.8595,15800.0
2006-08-04 12:55:00,16.83,16.83,16.8,16.81,19800.0,10.8595,10.8595,10.8401,10.8466,19800.0
2006-08-04 13:00:00,16.81,16.81,16.8,16.81,9200.0,10.8466,10.8466,10.8401,10.8466,9200.0
2006-08-04 13:05:00,16.81,16.83,16.8,16.81,34000.0,10.8466,10.8595,10.8401,10.8466,34000.0
2006-08-04 13:10:00,16.82,16.82,16.76,16.79,54200.0,10.853,10.853,10.8143,10.8337,54200.0
2006-08-04 13:15:00,16.8,16.81,16.78,16.8,56200.0,10.8401,10.8466,10.8272,10.8401,56200.0
2006-08-04 13:20:00,16.8,16.8,16.79,16.8,34000.0,10.8401,10.8401,10.8337,10.8401,34000.0
2006-08-04 13:25:00,16.8,16.81,16.79,16.8,34200.0,10.8401,10.8466,10.8337,10.8401,34200.0
2006-08-04 13:30:00,16.8,16.8,16.78,16.79,23600.0,10.8401,10.8401,10.8272,10.8337,23600.0
2006-08-04 13:35:00,16.77,16.79,16.75,16.78,30600.0,10.8208,10.8337,10.8079,10.8272,30600.0
2006-08-04 13:40:00,16.78,16.8,16.75,16.8,41200.0,10.8272,10.8401,10.8079,10.8401,41200.0
2006-08-04 13:45:00,16.79,16.8,16.78,16.78,30000.0,10.8337,10.8401,10.8272,10.8272,30000.0
2006-08-04 13:50:00,16.78,16.78,16.73,16.73,25800.0,10.8272,10.8272,10.795,10.795,25800.0
2006-08-04 13:55:00,16.73,16.73,16.69,16.73,42800.0,10.795,10.795,10.7692,10.795,42800.0
2006-08-04 14:00:00,16.73,16.75,16.72,16.75,17600.0,10.795,10.8079,10.7885,10.8079,17600.0
2006-08-04 14:05:00,16.75,16.75,16.73,16.73,16800.0,10.8079,10.8079,10.795,10.795,16800.0
2006-08-04 14:10:00,16.73,16.74,16.72,16.72,26000.0,10.795,10.8014,10.7885,10.7885,26000.0
2006-08-04 14:15:00,16.71,16.71,16.68,16.68,34000.0,10.7821,10.7821,10.7627,10.7627,34000.0
2006-08-04 14:20:00,16.69,16.72,16.67,16.68,37800.0,10.7692,10.7885,10.7562,10.7627,37800.0
2006-08-04 14:25:00,16.68,16.7,16.67,16.67,22800.0,10.7627,10.7756,10.7562,10.7562,22800.0
2006-08-04 14:30:00,16.67,16.69,16.66,16.69,25400.0,10.7562,10.7692,10.7498,10.7692,25400.0
2006-08-04 14:35:00,16.7,16.72,16.7,16.72,33200.0,10.7756,10.7885,10.7756,10.7885,33200.0
2006-08-04 14:40:00,16.72,16.74,16.72,16.74,38200.0,10.7885,10.8014,10.7885,10.8014,38200.0
2006-08-04 14:45:00,16.74,16.76,16.71,16.76,56000.0,10.8014,10.8143,10.7821,10.8143,56000.0
2006-08-04 14:50:00,16.76,16.77,16.75,16.75,32800.0,10.8143,10.8208,10.8079,10.8079,32800.0
2006-08-04 14:55:00,16.75,16.75,16.71,16.71,33800.0,10.8079,10.8079,10.7821,10.7821,33800.0
2006-08-04 15:00:00,16.73,16.76,16.73,16.73,31400.0,10.795,10.8143,10.795,10.795,31400.0
2006-08-04 15:05:00,16.72,16.73,16.71,16.73,39000.0,10.7885,10.795,10.7821,10.795,39000.0
2006-08-04 15:10:00,16.74,16.78,16.74,16.78,57800.0,10.8014,10.8272,10.8014,10.8272,57800.0
2006-08-04 15:15:00,16.77,16.79,16.77,16.78,69400.0,10.8208,10.8337,10.8208,10.8272,69400.0
2006-08-04 15:20:00,16.78,16.79,16.77,16.78,32200.0,10.8272,10.8337,10.8208,10.8272,32200.0
2006-08-04 15:25:00,16.78,16.81,16.78,16.81,54000.0,10.8272,10.8466,10.8272,10.8466,54000.0
2006-08-04 15:30:00,16.81,16.82,16.81,16.81,42000.0,10.8466,10.853,10.8466,10.8466,42000.0
2006-08-04 15:35:00,16.81,16.81,16.8,16.81,30600.0,10.8466,10.8466,10.8401,10.8466,30600.0
2006-08-04 15:40:00,16.81,16.81,16.81,16.81,49800.0,10.8466,10.8466,10.8466,10.8466,49800.0
2006-08-04 15:45:00,16.81,16.81,16.8,16.81,46600.0,10.8466,10.8466,10.8401,10.8466,46600.0
2006-08-04 15:50:00,16.81,16.81,16.79,16.81,85200.0,10.8466,10.8466,10.8337,10.8466,85200.0
2006-08-04 15:55:00,16.81,16.81,16.79,16.79,92400.0,10.8466,10.8466,10.8337,10.8337,92400.0
2006-08-07 09:30:00,16.8,16.8,16.65,16.68,10600.0,10.8401,10.8401,10.7433,10.7627,10600.0
2006-08-07 09:35:00,16.67,16.68,16.67,16.68,8400.0,10.7562,10.7627,10.7562,10.7627,8400.0
2006-08-07 09:40:00,16.63,16.63,16.54,16.55,8400.0,10.7304,10.7304,10.6724,10.6788,8400.0
2006-08-07 09:45:00,16.55,16.58,16.54,16.57,20400.0,10.6788,10.6982,10.6724,10.6917,20400.0
2006-08-07 09:50:00,16.56,16.6,16.53,16.57,30600.0,10.6853,10.7111,10.6659,10.6917,30600.0
2006-08-07 09:55:00,16.57,16.59,16.52,16.52,21800.0,10.6917,10.7046,10.6595,10.6595,21800.0
2006-08-07 10:00:00,16.52,16.52,16.45,16.48,41000.0,10.6595,10.6595,10.6143,10.6337,41000.0
2006-08-07 10:05:00,16.48,16.57,16.48,16.57,40200.0,10.6337,10.6917,10.6337,10.6917,40200.0
2006-08-07 10:10:00,16.57,16.63,16.56,16.63,24400.0,10.6917,10.7304,10.6853,10.7304,24400.0
2006-08-07 10:15:00,16.63,16.64,16.59,16.59,27600.0,10.7304,10.7369,10.7046,10.7046,27600.0
2006-08-07 10:20:00,16.58,16.58,16.55,16.56,32400.0,10.6982,10.6982,10.6788,10.6853,32400.0
2006-08-07 10:25:00,16.56,16.57,16.56,16.56,9000.0,10.6853,10.6917,10.6853,10.6853,9000.0
2006-08-07 10:30:00,16.55,16.56,16.54,16.56,15000.0,10.6788,10.6853,10.6724,10.6853,15000.0
2006-08-07 10:35:00,16.55,16.55,16.53,16.54,13000.0,10.6788,10.6788,10.6659,10.6724,13000.0
2006-08-07 10:40:00,16.54,16.54,16.5,16.5,17400.0,10.6724,10.6724,10.6466,10.6466,17400.0
2006-08-07 10:45:00,16.5,16.5,16.49,16.49,13600.0,10.6466,10.6466,10.6401,10.6401,13600.0
2006-08-07 10:50:00,16.49,16.54,16.48,16.54,22800.0,10.6401,10.6724,10.6337,10.6724,22800.0
2006-08-07 10:55:00,16.55,16.55,16.49,16.49,11600.0,10.6788,10.6788,10.6401,10.6401,11600.0
2006-08-07 11:00:00,16.48,16.48,16.43,16.43,23600.0,10.6337,10.6337,10.6014,10.6014,23600.0
2006-08-07 11:05:00,16.44,16.44,16.43,16.44,14600.0,10.6078,10.6078,10.6014,10.6078,14600.0
2006-08-07 11:10:00,16.43,16.43,16.4,16.4,8400.0,10.6014,10.6014,10.582,10.582,8400.0
2006-08-07 11:15:00,16.4,16.4,16.38,16.39,16800.0,10.582,10.582,10.5691,10.5756,16800.0
2006-08-07 11:20:00,16.38,16.44,16.38,16.43,18000.0,10.5691,10.6078,10.5691,10.6014,18000.0
2006-08-07 11:25:00,16.43,16.45,16.43,16.45,2600.0,10.6014,10.6143,10.6014,10.6143,2600.0
2006-08-07 11:30:00,16.44,16.45,16.41,16.42,11200.0,10.6078,10.6143,10.5885,10.5949,11200.0
2006-08-07 11:35:00,16.43,16.47,16.43,16.46,11800.0,10.6014,10.6272,10.6014,10.6207,11800.0
2006-08-07 11:40:00,16.48,16.48,16.46,16.46,8400.0,10.6337,10.6337,10.6207,10.6207,8400.0
2006-08-07 11:45:00,16.46,16.48,16.46,16.48,9800.0,10.6207,10.6337,10.6207,10.6337,9800.0
2006-08-07 11:50:00,16.47,16.48,16.47,16.48,9200.0,10.6272,10.6337,10.6272,10.6337,9200.0
2006-08-07 11:55:00,16.47,16.51,16.47,16.51,12600.0,10.6272,10.653,10.6272,10.653,12600.0
2006-08-07 12:00:00,16.51,16.53,16.51,16.53,13000.0,10.653,10.6659,10.653,10.6659,13000.0
2006-08-07 12:05:00,16.52,16.54,16.52,16.54,15000.0,10.6595,10.6724,10.6595,10.6724,15000.0
2006-08-07 12:10:00,16.54,16.54,16.53,16.53,15000.0,10.6724,10.6724,10.6659,10.6659,15000.0
2006-08-07 12:15:00,16.53,16.53,16.53,16.53,15000.0,10.6659,10.6659,10.6659,10.6659,15000.0
2006-08-07 12:20:00,16.53,16.55,16.53,16.55,13800.0,10.6659,10.6788,10.6659,10.6788,13800.0
2006-08-07 12:25:00,16.55,16.57,16.54,16.57,8800.0,10.6788,10.6917,10.6724,10.6917,8800.0
2006-08-07 12:30:00,16.56,16.57,16.56,16.57,4400.0,10.6853,10.6917,10.6853,10.6917,4400.0
2006-08-07 12:35:00,16.57,16.58,16.57,16.58,12400.0,10.6917,10.6982,10.6917,10.6982,12400.0
2006-08-07 12:40:00,16.58,16.65,16.58,16.63,33200.0,10.6982,10.7433,10.6982,10.7304,33200.0
2006-08-07 12:45:00,16.63,16.64,16.62,16.64,5400.0,10.7304,10.7369,10.724,10.7369,5400.0
2006-08-07 12:50:00,16.64,16.64,16.61,16.61,10000.0,10.7369,10.7369,10.7175,10.7175,10000.0
2006-08-07 12:55:00,16.6,16.61,16.6,16.61,5600.0,10.7111,10.7175,10.7111,10.7175,5600.0
2006-08-07 13:00:00,16.61,16.61,16.6,16.6,5800.0,10.7175,10.7175,10.7111,10.7111,5800.0
2006-08-07 13:05:00,16.6,16.62,16.59,16.62,19600.0,10.7111,10.724,10.7046,10.724,19600.0
2006-08-07 13:10:00,16.6,16.63,16.6,16.63,1800.0,10.7111,10.7304,10.7111,10.7304,1800.0
2006-08-07 13:15:00,16.63,16.63,16.62,16.62,2200.0,10.7304,10.7304,10.724,10.724,2200.0
2006-08-07 13:20:00,16.62,16.62,16.61,16.61,5400.0,10.724,10.724,10.7175,10.7175,5400.0
2006-08-07 13:25:00,16.61,16.66,16.61,16.66,22800.0,10.7175,10.7498,10.7175,10.7498,22800.0
2006-08-07 13:30:00,16.66,16.71,16.66,16.7,15400.0,10.7498,10.7821,10.7498,10.7756,15400.0
2006-08-07 13:35:00,16.69,16.7,16.68,16.68,17600.0,10.7692,10.7756,10.7627,10.7627,17600.0
2006-08-07 13:40:00,16.68,16.68,16.67,16.68,12600.0,10.7627,10.7627,10.7562,10.7627,12600.0
2006-08-07 13:45:00,16.67,16.68,16.67,16.68,9200.0,10.7562,10.7627,10.7562,10.7627,9200.0
2006-08-07 13:50:00,16.67,16.68,16.67,16.68,11200.0,10.7562,10.7627,10.7562,10.7627,11200.0
2006-08-07 13:55:00,16.68,16.68,16.67,16.68,15200.0,10.7627,10.7627,10.7562,10.7627,15200.0
2006-08-07 14:00:00,16.68,16.68,16.65,16.65,17600.0,10.7627,10.7627,10.7433,10.7433,17600.0
2006-08-07 14:05:00,16.65,16.65,16.65,16.65,2000.0,10.7433,10.7433,10.7433,10.7433,2000.0
2006-08-07 14:10:00,16.65,16.65,16.63,16.63,1800.0,10.7433,10.7433,10.7304,10.7304,1800.0
2006-08-07 14:15:00,16.63,16.63,16.61,16.62,8400.0,10.7304,10.7304,10.7175,10.724,8400.0
2006-08-07 14:20:00,16.62,16.62,16.61,16.61,9800.0,10.724,10.724,10.7175,10.7175,9800.0
2006-08-07 14:25:00,16.61,16.62,16.6,16.61,19000.0,10.7175,10.724,10.7111,10.7175,19000.0
2006-08-07 14:30:00,16.61,16.63,16.61,16.63,31400.0,10.7175,10.7304,10.7175,10.7304,31400.0
2006-08-07 14:35:00,16.63,16.63,16.63,16.63,14400.0,10.7304,10.7304,10.7304,10.7304,14400.0
2006-08-07 14:40:00,16.63,16.63,16.63,16.63,11800.0,10.7304,10.7304,10.7304,10.7304,11800.0
2006-08-07 14:45:00,16.63,16.63,16.63,16.63,20400.0,10.7304,10.7304,10.7304,10.7304,20400.0
2006-08-07 14:50:00,16.63,16.63,16.62,16.63,17400.0,10.7304,10.7304,10.724,10.7304,17400.0
2006-08-07 14:55:00,16.63,16.63,16.62,16.63,13600.0,10.7304,10.7304,10.724,10.7304,13600.0
2006-08-07 15:00:00,16.63,16.63,16.61,16.61,14400.0,10.7304,10.7304,10.7175,10.7175,14400.0
2006-08-07 15:05:00,16.61,16.63,16.6,16.63,15200.0,10.7175,10.7304,10.7111,10.7304,15200.0
2006-08-07 15:10:00,16.63,16.64,16.63,16.64,20400.0,10.7304,10.7369,10.7304,10.7369,20400.0
2006-08-07 15:15:00,16.64,16.65,16.64,16.64,9600.0,10.7369,10.7433,10.7369,10.7369,9600.0
2006-08-07 15:20:00,16.65,16.68,16.65,16.67,20000.0,10.7433,10.7627,10.7433,10.7562,20000.0
2006-08-07 15:25:00,16.67,16.68,16.67,16.68,15400.0,10.7562,10.7627,10.7562,10.7627,15400.0
2006-08-07 15:30:00,16.68,16.68,16.67,16.68,24800.0,10.7627,10.7627,10.7562,10.7627,24800.0
2006-08-07 15:35:00,16.68,16.68,16.67,16.67,9400.0,10.7627,10.7627,10.7562,10.7562,9400.0
2006-08-07 15:40:00,16.68,16.68,16.66,16.67,13200.0,10.7627,10.7627,10.7498,10.7562,13200.0
2006-08-07 15:45:00,16.66,16.67,16.66,16.67,10400.0,10.7498,10.7562,10.7498,10.7562,10400.0
2006-08-07 15:50:00,16.67,16.67,16.66,16.66,22000.0,10.7562,10.7562,10.7498,10.7498,22000.0
2006-08-07 15:55:00,16.66,16.66,16.65,16.65,60400.0,10.7498,10.7498,10.7433,10.7433,60400.0
2006-08-08 09:30:00,16.75,16.75,16.74,16.74,16200.0,10.8079,10.8079,10.8014,10.8014,16200.0
2006-08-08 09:35:00,16.7,16.72,16.68,16.7,14000.0,10.7756,10.7885,10.7627,10.7756,14000.0
2006-08-08 09:40:00,16.73,16.73,16.72,16.73,26800.0,10.795,10.795,10.7885,10.795,26800.0
2006-08-08 09:45:00,16.71,16.72,16.68,16.7,36600.0,10.7821,10.7885,10.7627,10.7756,36600.0
2006-08-08 09:50:00,16.7,16.75,16.7,16.75,33000.0,10.7756,10.8079,10.7756,10.8079,33000.0
2006-08-08 09:55:00,16.75,16.77,16.74,16.75,13400.0,10.8079,10.8208,10.8014,10.8079,13400.0
2006-08-08 10:00:00,16.75,16.75,16.73,16.73,13400.0,10.8079,10.8079,10.795,10.795,13400.0
2006-08-08 10:05:00,16.73,16.73,16.7,16.71,22000.0,10.795,10.795,10.7756,10.7821,22000.0
2006-08-08 10:10:00,16.71,16.73,16.71,16.72,17000.0,10.7821,10.795,10.7821,10.7885,17000.0
2006-08-08 10:15:00,16.72,16.73,16.72,16.73,10800.0,10.7885,10.795,10.7885,10.795,10800.0
2006-08-08 10:20:00,16.73,16.74,16.73,16.73,6600.0,10.795,10.8014,10.795,10.795,6600.0
2006-08-08 10:25:00,16.74,16.74,16.73,16.73,2600.0,10.8014,10.8014,10.795,10.795,2600.0
2006-08-08 10:30:00,16.73,16.73,16.72,16.73,7000.0,10.795,10.795,10.7885,10.795,7000.0
2006-08-08 10:35:00,16.73,16.73,16.71,16.72,9000.0,10.795,10.795,10.7821,10.7885,9000.0
2006-08-08 10:40:00,16.72,16.72,16.72,16.72,1600.0,10.7885,10.7885,10.7885,10.7885,1600.0
2006-08-08 10:45:00,16.72,16.72,16.71,16.72,22200.0,10.7885,10.7885,10.7821,10.7885,22200.0
2006-08-08 10:50:00,16.72,16.72,16.72,16.72,8000.0,10.7885,10.7885,10.7885,10.7885,8000.0
2006-08-08 10:55:00,16.72,16.73,16.72,16.72,11800.0,10.7885,10.795,10.7885,10.7885,11800.0
2006-08-08 11:00:00,16.72,16.73,16.71,16.72,17200.0,10.7885,10.795,10.7821,10.7885,17200.0
2006-08-08 11:05:00,16.71,16.72,16.71,16.72,8600.0,10.7821,10.7885,10.7821,10.7885,8600.0
2006-08-08 11:10:00,16.72,16.72,16.71,16.72,7400.0,10.7885,10.7885,10.7821,10.7885,7400.0
2006-08-08 11:15:00,16.72,16.72,16.72,16.72,3600.0,10.7885,10.7885,10.7885,10.7885,3600.0
2006-08-08 11:20:00,16.71,16.72,16.7,16.71,12800.0,10.7821,10.7885,10.7756,10.7821,12800.0
2006-08-08 11:25:00,16.71,16.72,16.71,16.72,5400.0,10.7821,10.7885,10.7821,10.7885,5400.0
2006-08-08 11:30:00,16.72,16.72,16.71,16.71,1000.0,10.7885,10.7885,10.7821,10.7821,1000.0
2006-08-08 11:35:00,16.71,16.72,16.71,16.72,10200.0,10.7821,10.7885,10.7821,10.7885,10200.0
2006-08-08 11:40:00,16.72,16.72,16.72,16.72,8400.0,10.7885,10.7885,10.7885,10.7885,8400.0
2006-08-08 11:45:00,16.72,16.72,16.72,16.72,800.0,10.7885,10.7885,10.7885,10.7885,800.0
2006-08-08 11:50:00,16.72,16.72,16.71,16.71,6600.0,10.7885,10.7885,10.7821,10.7821,6600.0
2006-08-08 11:55:00,16.71,16.71,16.71,16.71,2000.0,10.7821,10.7821,10.7821,10.7821,2000.0
2006-08-08 12:00:00,16.71,16.71,16.71,16.71,8200.0,10.7821,10.7821,10.7821,10.7821,8200.0
2006-08-08 12:05:00,16.71,16.71,16.71,16.71,20200.0,10.7821,10.7821,10.7821,10.7821,20200.0
2006-08-08 12:10:00,16.71,16.73,16.71,16.72,23000.0,10.7821,10.795,10.7821,10.7885,23000.0
2006-08-08 12:15:00,16.72,16.73,16.72,16.73,14800.0,10.7885,10.795,10.7885,10.795,14800.0
2006-08-08 12:20:00,16.73,16.73,16.73,16.73,20600.0,10.795,10.795,10.795,10.795,20600.0
2006-08-08 12:25:00,16.73,16.73,16.72,16.72,51800.0,10.795,10.795,10.7885,10.7885,51800.0
2006-08-08 12:30:00,16.72,16.72,16.71,16.72,85800.0,10.7885,10.7885,10.7821,10.7885,85800.0
2006-08-08 12:35:00,16.71,16.71,16.7,16.71,29600.0,10.7821,10.7821,10.7756,10.7821,29600.0
2006-08-08 12:40:00,16.71,16.71,16.71,16.71,13400.0,10.7821,10.7821,10.7821,10.7821,13400.0
2006-08-08 12:45:00,16.71,16.72,16.71,16.72,20000.0,10.7821,10.7885,10.7821,10.7885,20000.0
2006-08-08 12:50:00,16.71,16.73,16.71,16.72,1400.0,10.7821,10.795,10.7821,10.7885,1400.0
2006-08-08 12:55:00,16.72,16.72,16.71,16.71,4000.0,10.7885,10.7885,10.7821,10.7821,4000.0
2006-08-08 13:00:00,16.71,16.71,16.71,16.71,7600.0,10.7821,10.7821,10.7821,10.7821,7600.0
2006-08-08 13:05:00,16.71,16.71,16.71,16.71,14400.0,10.7821,10.7821,10.7821,10.7821,14400.0
2006-08-08 13:10:00,16.71,16.73,16.71,16.73,21600.0,10.7821,10.795,10.7821,10.795,21600.0
2006-08-08 13:15:00,16.72,16.72,16.72,16.72,4200.0,10.7885,10.7885,10.7885,10.7885,4200.0
2006-08-08 13:20:00,16.72,16.72,16.71,16.72,22400.0,10.7885,10.7885,10.7821,10.7885,22400.0
2006-08-08 13:25:00,16.72,16.72,16.71,16.71,19000.0,10.7885,10.7885,10.7821,10.7821,19000.0
2006-08-08 13:30:00,16.71,16.72,16.71,16.71,25800.0,10.7821,10.7885,10.7821,10.7821,25800.0
2006-08-08 13:35:00,16.72,16.72,16.71,16.72,10400.0,10.7885,10.7885,10.7821,10.7885,10400.0
2006-08-08 13:40:00,16.72,16.72,16.71,16.72,14200.0,10.7885,10.7885,10.7821,10.7885,14200.0
2006-08-08 13:45:00,16.71,16.72,16.71,16.71,21400.0,10.7821,10.7885,10.7821,10.7821,21400.0
2006-08-08 13:50:00,16.72,16.72,16.71,16.71,107400.0,10.7885,10.7885,10.7821,10.7821,107400.0
2006-08-08 13:55:00,16.71,16.71,16.68,16.7,43000.0,10.7821,10.7821,10.7627,10.7756,43000.0
2006-08-08 14:00:00,16.69,16.71,16.69,16.7,17800.0,10.7692,10.7821,10.7692,10.7756,17800.0
2006-08-08 14:05:00,16.7,16.7,16.68,16.69,19200.0,10.7756,10.7756,10.7627,10.7692,19200.0
2006-08-08 14:10:00,16.68,16.73,16.68,16.73,28400.0,10.7627,10.795,10.7627,10.795,28400.0
2006-08-08 14:15:00,16.73,16.74,16.69,16.71,91000.0,10.795,10.8014,10.7692,10.7821,91000.0
2006-08-08 14:20:00,16.71,16.71,16.6,16.6,149000.0,10.7821,10.7821,10.7111,10.7111,149000.0
2006-08-08 14:25:00,16.61,16.63,16.6,16.61,110800.0,10.7175,10.7304,10.7111,10.7175,110800.0
2006-08-08 14:30:00,16.61,16.65,16.58,16.61,46800.0,10.7175,10.7433,10.6982,10.7175,46800.0
2006-08-08 14:35:00,16.62,16.66,16.61,16.61,32600.0,10.724,10.7498,10.7175,10.7175,32600.0
2006-08-08 14:40:00,16.62,16.7,16.62,16.65,46400.0,10.724,10.7756,10.724,10.7433,46400.0
2006-08-08 14:45:00,16.65,16.65,16.61,16.65,30200.0,10.7433,10.7433,10.7175,10.7433,30200.0
2006-08-08 14:50:00,16.64,16.65,16.63,16.63,12800.0,10.7369,10.7433,10.7304,10.7304,12800.0
2006-08-08 14:55:00,16.63,16.63,16.6,16.63,35600.0,10.7304,10.7304,10.7111,10.7304,35600.0
2006-08-08 15:00:00,16.63,16.63,16.61,16.61,91200.0,10.7304,10.7304,10.7175,10.7175,91200.0
2006-08-08 15:05:00,16.61,16.63,16.6,16.61,29800.0,10.7175,10.7304,10.7111,10.7175,29800.0
2006-08-08 15:10:00,16.61,16.62,16.58,16.59,24000.0,10.7175,10.724,10.6982,10.7046,24000.0
2006-08-08 15:15:00,16.59,16.59,16.56,16.58,30400.0,10.7046,10.7046,10.6853,10.6982,30400.0
2006-08-08 15:20:00,16.57,16.58,16.56,16.56,50800.0,10.6917,10.6982,10.6853,10.6853,50800.0
2006-08-08 15:25:00,16.56,16.56,16.5,16.54,91200.0,10.6853,10.6853,10.6466,10.6724,91200.0
2006-08-08 15:30:00,16.53,16.53,16.49,16.5,70200.0,10.6659,10.6659,10.6401,10.6466,70200.0
2006-08-08 15:35:00,16.5,16.52,16.49,16.5,57000.0,10.6466,10.6595,10.6401,10.6466,57000.0
2006-08-08 15:40:00,16.5,16.52,16.5,16.5,24600.0,10.6466,10.6595,10.6466,10.6466,24600.0
2006-08-08 15:45:00,16.5,16.53,16.5,16.53,25000.0,10.6466,10.6659,10.6466,10.6659,25000.0
2006-08-08 15:50:00,16.52,16.53,16.5,16.52,72600.0,10.6595,10.6659,10.6466,10.6595,72600.0
2006-08-08 15:55:00,16.53,16.54,16.52,16.54,53400.0,10.6659,10.6724,10.6595,10.6724,53400.0
2006-08-09 09:30:00,16.65,16.65,16.65,16.65,13000.0,10.7433,10.7433,10.7433,10.7433,13000.0
2006-08-09 09:35:00,16.68,16.68,16.58,16.58,5400.0,10.7627,10.7627,10.6982,10.6982,5400.0
2006-08-09 09:40:00,16.59,16.61,16.54,16.54,7200.0,10.7046,10.7175,10.6724,10.6724,7200.0
2006-08-09 09:45:00,16.52,16.56,16.5,16.51,10000.0,10.6595,10.6853,10.6466,10.653,10000.0
2006-08-09 09:50:00,16.53,16.56,16.47,16.5,32400.0,10.6659,10.6853,10.6272,10.6466,32400.0
2006-08-09 09:55:00,16.5,16.53,16.49,16.51,12600.0,10.6466,10.6659,10.6401,10.653,12600.0
2006-08-09 10:00:00,16.5,16.51,16.5,16.5,29600.0,10.6466,10.653,10.6466,10.6466,29600.0
2006-08-09 10:05:00,16.49,16.5,16.48,16.49,20000.0,10.6401,10.6466,10.6337,10.6401,20000.0
2006-08-09 10:10:00,16.48,16.49,16.44,16.47,18200.0,10.6337,10.6401,10.6078,10.6272,18200.0
2006-08-09 10:15:00,16.46,16.47,16.46,16.47,12800.0,10.6207,10.6272,10.6207,10.6272,12800.0
2006-08-09 10:20:00,16.47,16.47,16.46,16.46,800.0,10.6272,10.6272,10.6207,10.6207,800.0
2006-08-09 10:25:00,16.46,16.46,16.43,16.43,17000.0,10.6207,10.6207,10.6014,10.6014,17000.0
2006-08-09 10:30:00,16.43,16.46,16.43,16.43,26000.0,10.6014,10.6207,10.6014,10.6014,26000.0
2006-08-09 10:35:00,16.43,16.43,16.36,16.39,87600.0,10.6014,10.6014,10.5562,10.5756,87600.0
2006-08-09 10:40:00,16.38,16.38,16.38,16.38,5800.0,10.5691,10.5691,10.5691,10.5691,5800.0
2006-08-09 10:45:00,16.38,16.38,16.37,16.37,6200.0,10.5691,10.5691,10.5627,10.5627,6200.0
2006-08-09 10:50:00,16.38,16.38,16.38,16.38,24200.0,10.5691,10.5691,10.5691,10.5691,24200.0
2006-08-09 10:55:00,16.38,16.38,16.37,16.38,14200.0,10.5691,10.5691,10.5627,10.5691,14200.0
2006-08-09 11:00:00,16.38,16.38,16.37,16.37,29000.0,10.5691,10.5691,10.5627,10.5627,29000.0
2006-08-09 11:05:00,16.37,16.38,16.35,16.37,9200.0,10.5627,10.5691,10.5498,10.5627,9200.0
2006-08-09 11:10:00,16.37,16.38,16.36,16.37,27400.0,10.5627,10.5691,10.5562,10.5627,27400.0
2006-08-09 11:15:00,16.36,16.36,16.35,16.36,8200.0,10.5562,10.5562,10.5498,10.5562,8200.0
2006-08-09 11:20:00,16.36,16.38,16.36,16.38,5400.0,10.5562,10.5691,10.5562,10.5691,5400.0
2006-08-09 11:25:00,16.38,16.39,16.37,16.38,14600.0,10.5691,10.5756,10.5627,10.5691,14600.0
2006-08-09 11:30:00,16.39,16.39,16.38,16.39,27200.0,10.5756,10.5756,10.5691,10.5756,27200.0
2006-08-09 11:35:00,16.38,16.4,16.37,16.4,53800.0,10.5691,10.582,10.5627,10.582,53800.0
2006-08-09 11:40:00,16.39,16.44,16.39,16.43,22600.0,10.5756,10.6078,10.5756,10.6014,22600.0
2006-08-09 11:45:00,16.43,16.44,16.43,16.43,19000.0,10.6014,10.6078,10.6014,10.6014,19000.0
2006-08-09 11:50:00,16.43,16.43,16.4,16.41,12600.0,10.6014,10.6014,10.582,10.5885,12600.0
2006-08-09 11:55:00,16.41,16.41,16.4,16.41,69800.0,10.5885,10.5885,10.582,10.5885,69800.0
2006-08-09 12:00:00,16.41,16.41,16.37,16.39,41600.0,10.5885,10.5885,10.5627,10.5756,41600.0
2006-08-09 12:05:00,16.39,16.41,16.39,16.4,50800.0,10.5756,10.5885,10.5756,10.582,50800.0
2006-08-09 12:10:00,16.41,16.41,16.36,16.38,38600.0,10.5885,10.5885,10.5562,10.5691,38600.0
2006-08-09 12:15:00,16.0,16.39,16.0,16.37,8200.0,10.3239,10.5756,10.3239,10.5627,8200.0
2006-08-09 12:20:00,16.37,16.39,16.35,16.39,38600.0,10.5627,10.5756,10.5498,10.5756,38600.0
2006-08-09 12:25:00,16.37,16.38,16.37,16.38,18200.0,10.5627,10.5691,10.5627,10.5691,18200.0
2006-08-09 12:30:00,16.39,16.39,16.38,16.38,4200.0,10.5756,10.5756,10.5691,10.5691,4200.0
2006-08-09 12:35:00,16.39,16.39,16.39,16.39,4600.0,10.5756,10.5756,10.5756,10.5756,4600.0
2006-08-09 12:40:00,16.39,16.39,16.39,16.39,3400.0,10.5756,10.5756,10.5756,10.5756,3400.0
2006-08-09 12:45:00,16.38,16.38,16.37,16.38,27200.0,10.5691,10.5691,10.5627,10.5691,27200.0
2006-08-09 12:50:00,16.38,16.38,16.37,16.38,9400.0,10.5691,10.5691,10.5627,10.5691,9400.0
2006-08-09 12:55:00,16.39,16.39,16.38,16.39,3400.0,10.5756,10.5756,10.5691,10.5756,3400.0
2006-08-09 13:00:00,16.39,16.4,16.38,16.39,10400.0,10.5756,10.582,10.5691,10.5756,10400.0
2006-08-09 13:05:00,16.39,16.39,16.38,16.39,5400.0,10.5756,10.5756,10.5691,10.5756,5400.0
2006-08-09 13:10:00,16.39,16.39,16.38,16.38,11000.0,10.5756,10.5756,10.5691,10.5691,11000.0
2006-08-09 13:15:00,16.38,16.38,16.35,16.35,17800.0,10.5691,10.5691,10.5498,10.5498,17800.0
2006-08-09 13:20:00,16.35,16.36,16.35,16.35,7400.0,10.5498,10.5562,10.5498,10.5498,7400.0
2006-08-09 13:25:00,16.36,16.36,16.35,16.35,2200.0,10.5562,10.5562,10.5498,10.5498,2200.0
2006-08-09 13:30:00,16.35,16.36,16.35,16.35,13400.0,10.5498,10.5562,10.5498,10.5498,13400.0
2006-08-09 13:35:00,16.36,16.36,16.35,16.35,4000.0,10.5562,10.5562,10.5498,10.5498,4000.0
2006-08-09 13:40:00,16.35,16.37,16.35,16.36,30200.0,10.5498,10.5627,10.5498,10.5562,30200.0
2006-08-09 13:45:00,16.36,16.36,16.35,16.35,12000.0,10.5562,10.5562,10.5498,10.5498,12000.0
2006-08-09 13:50:00,16.35,16.38,16.35,16.38,41000.0,10.5498,10.5691,10.5498,10.5691,41000.0
2006-08-09 13:55:00,16.38,16.39,16.36,16.36,7800.0,10.5691,10.5756,10.5562,10.5562,7800.0
2006-08-09 14:00:00,16.36,16.38,16.36,16.38,18800.0,10.5562,10.5691,10.5562,10.5691,18800.0
2006-08-09 14:05:00,16.37,16.38,16.36,16.37,6000.0,10.5627,10.5691,10.5562,10.5627,6000.0
2006-08-09 14:10:00,16.36,16.37,16.35,16.36,15000.0,10.5562,10.5627,10.5498,10.5562,15000.0
2006-08-09 14:15:00,16.36,16.37,16.35,16.36,27400.0,10.5562,10.5627,10.5498,10.5562,27400.0
2006-08-09 14:20:00,16.36,16.36,16.36,16.36,20000.0,10.5562,10.5562,10.5562,10.5562,20000.0
2006-08-09 14:25:00,16.36,16.36,16.35,16.35,9000.0,10.5562,10.5562,10.5498,10.5498,9000.0
2006-08-09 14:30:00,16.36,16.37,16.36,16.36,12600.0,10.5562,10.5627,10.5562,10.5562,12600.0
2006-08-09 14:35:00,16.36,16.37,16.36,16.36,23800.0,10.5562,10.5627,10.5562,10.5562,23800.0
2006-08-09 14:40:00,16.36,16.37,16.35,16.35,32000.0,10.5562,10.5627,10.5498,10.5498,32000.0
2006-08-09 14:45:00,16.35,16.36,16.35,16.35,80400.0,10.5498,10.5562,10.5498,10.5498,80400.0
2006-08-09 14:50:00,16.35,16.36,16.34,16.34,87000.0,10.5498,10.5562,10.5433,10.5433,87000.0
2006-08-09 14:55:00,16.34,16.36,16.34,16.35,84800.0,10.5433,10.5562,10.5433,10.5498,84800.0
2006-08-09 15:00:00,16.35,16.36,16.33,16.34,131000.0,10.5498,10.5562,10.5369,10.5433,131000.0
2006-08-09 15:05:00,16.34,16.34,16.3,16.32,75400.0,10.5433,10.5433,10.5175,10.5304,75400.0
2006-08-09 15:10:00,16.32,16.33,16.32,16.32,48000.0,10.5304,10.5369,10.5304,10.5304,48000.0
2006-08-09 15:15:00,16.32,16.33,16.31,16.33,69400.0,10.5304,10.5369,10.524,10.5369,69400.0
2006-08-09 15:20:00,16.32,16.33,16.32,16.32,3800.0,10.5304,10.5369,10.5304,10.5304,3800.0
2006-08-09 15:25:00,16.32,16.33,16.32,16.32,61200.0,10.5304,10.5369,10.5304,10.5304,61200.0
2006-08-09 15:30:00,16.32,16.32,16.28,16.29,50800.0,10.5304,10.5304,10.5046,10.5111,50800.0
2006-08-09 15:35:00,16.29,16.3,16.28,16.3,53000.0,10.5111,10.5175,10.5046,10.5175,53000.0
2006-08-09 15:40:00,16.3,16.32,16.3,16.31,35400.0,10.5175,10.5304,10.5175,10.524,35400.0
2006-08-09 15:45:00,16.31,16.31,16.3,16.31,30600.0,10.524,10.524,10.5175,10.524,30600.0
2006-08-09 15:50:00,16.31,16.31,16.3,16.31,64800.0,10.524,10.524,10.5175,10.524,64800.0
2006-08-09 15:55:00,16.31,16.32,16.3,16.3,49000.0,10.524,10.5304,10.5175,10.5175,49000.0
2006-08-10 09:30:00,16.28,16.28,16.11,16.2,49400.0,10.5046,10.5046,10.3949,10.453,49400.0
2006-08-10 09:35:00,16.2,16.28,16.17,16.19,68800.0,10.453,10.5046,10.4336,10.4465,68800.0
2006-08-10 09:40:00,16.19,16.21,16.17,16.17,24400.0,10.4465,10.4594,10.4336,10.4336,24400.0
2006-08-10 09:45:00,16.18,16.2,16.17,16.18,6200.0,10.4401,10.453,10.4336,10.4401,6200.0
2006-08-10 09:50:00,16.18,16.21,16.16,16.16,63400.0,10.4401,10.4594,10.4272,10.4272,63400.0
2006-08-10 09:55:00,16.17,16.25,16.17,16.23,50200.0,10.4336,10.4852,10.4336,10.4723,50200.0
2006-08-10 10:00:00,16.24,16.25,16.21,16.23,7200.0,10.4788,10.4852,10.4594,10.4723,7200.0
2006-08-10 10:05:00,16.23,16.24,16.19,16.2,23000.0,10.4723,10.4788,10.4465,10.453,23000.0
2006-08-10 10:10:00,16.2,16.21,16.18,16.2,12600.0,10.453,10.4594,10.4401,10.453,12600.0
2006-08-10 10:15:00,16.2,16.23,16.2,16.23,14000.0,10.453,10.4723,10.453,10.4723,14000.0
2006-08-10 10:20:00,16.23,16.23,16.2,16.21,24400.0,10.4723,10.4723,10.453,10.4594,24400.0
2006-08-10 10:25:00,16.21,16.25,16.21,16.25,13800.0,10.4594,10.4852,10.4594,10.4852,13800.0
2006-08-10 10:30:00,16.25,16.29,16.24,16.28,116600.0,10.4852,10.5111,10.4788,10.5046,116600.0
2006-08-10 10:35:00,16.28,16.28,16.28,16.28,3600.0,10.5046,10.5046,10.5046,10.5046,3600.0
2006-08-10 10:40:00,16.27,16.28,16.24,16.27,26400.0,10.4981,10.5046,10.4788,10.4981,26400.0
2006-08-10 10:45:00,16.27,16.28,16.24,16.24,4200.0,10.4981,10.5046,10.4788,10.4788,4200.0
2006-08-10 10:50:00,16.23,16.25,16.21,16.24,25600.0,10.4723,10.4852,10.4594,10.4788,25600.0
2006-08-10 10:55:00,16.25,16.25,16.24,16.25,6000.0,10.4852,10.4852,10.4788,10.4852,6000.0
2006-08-10 11:00:00,16.25,16.25,16.22,16.24,11800.0,10.4852,10.4852,10.4659,10.4788,11800.0
2006-08-10 11:05:00,16.25,16.28,16.25,16.28,12000.0,10.4852,10.5046,10.4852,10.5046,12000.0
2006-08-10 11:10:00,16.28,16.31,16.28,16.31,27200.0,10.5046,10.524,10.5046,10.524,27200.0
2006-08-10 11:15:00,16.31,16.34,16.31,16.32,15400.0,10.524,10.5433,10.524,10.5304,15400.0
2006-08-10 11:20:00,16.32,16.34,16.32,16.32,17600.0,10.5304,10.5433,10.5304,10.5304,17600.0
2006-08-10 11:25:00,16.32,16.34,16.32,16.34,10800.0,10.5304,10.5433,10.5304,10.5433,10800.0
2006-08-10 11:30:00,16.34,16.34,16.33,16.34,11400.0,10.5433,10.5433,10.5369,10.5433,11400.0
2006-08-10 11:35:00,16.34,16.34,16.28,16.3,24200.0,10.5433,10.5433,10.5046,10.5175,24200.0
2006-08-10 11:40:00,16.28,16.29,16.26,16.29,9800.0,10.5046,10.5111,10.4917,10.5111,9800.0
2006-08-10 11:45:00,16.29,16.3,16.29,16.29,8200.0,10.5111,10.5175,10.5111,10.5111,8200.0
2006-08-10 11:50:00,16.28,16.3,16.27,16.3,67200.0,10.5046,10.5175,10.4981,10.5175,67200.0
2006-08-10 11:55:00,16.3,16.32,16.3,16.32,9000.0,10.5175,10.5304,10.5175,10.5304,9000.0
2006-08-10 12:00:00,16.32,16.34,16.32,16.33,12800.0,10.5304,10.5433,10.5304,10.5369,12800.0
2006-08-10 12:05:00,16.33,16.34,16.32,16.34,18200.0,10.5369,10.5433,10.5304,10.5433,18200.0
2006-08-10 12:10:00,16.33,16.36,16.33,16.36,19200.0,10.5369,10.5562,10.5369,10.5562,19200.0
2006-08-10 12:15:00,16.36,16.38,16.34,16.36,27000.0,10.5562,10.5691,10.5433,10.5562,27000.0
2006-08-10 12:20:00,16.36,16.37,16.36,16.36,17000.0,10.5562,10.5627,10.5562,10.5562,17000.0
2006-08-10 12:25:00,16.36,16.39,16.36,16.37,7000.0,10.5562,10.5756,10.5562,10.5627,7000.0
2006-08-10 12:30:00,16.38,16.38,16.36,16.38,11400.0,10.5691,10.5691,10.5562,10.5691,11400.0
2006-08-10 12:35:00,16.38,16.39,16.38,16.38,19600.0,10.5691,10.5756,10.5691,10.5691,19600.0
2006-08-10 12:40:00,16.38,16.38,16.36,16.38,10800.0,10.5691,10.5691,10.5562,10.5691,10800.0
2006-08-10 12:45:00,16.38,16.38,16.35,16.36,30200.0,10.5691,10.5691,10.5498,10.5562,30200.0
2006-08-10 12:50:00,16.35,16.35,16.34,16.35,3800.0,10.5498,10.5498,10.5433,10.5498,3800.0
2006-08-10 12:55:00,16.35,16.35,16.33,16.35,14000.0,10.5498,10.5498,10.5369,10.5498,14000.0
2006-08-10 13:00:00,16.34,16.35,16.33,16.33,5000.0,10.5433,10.5498,10.5369,10.5369,5000.0
2006-08-10 13:05:00,16.33,16.34,16.32,16.33,34800.0,10.5369,10.5433,10.5304,10.5369,34800.0
2006-08-10 13:10:00,16.33,16.35,16.33,16.34,15000.0,10.5369,10.5498,10.5369,10.5433,15000.0
2006-08-10 13:15:00,16.34,16.35,16.34,16.35,14600.0,10.5433,10.5498,10.5433,10.5498,14600.0
2006-08-10 13:20:00,16.35,16.35,16.34,16.35,16200.0,10.5498,10.5498,10.5433,10.5498,16200.0
2006-08-10 13:25:00,16.35,16.36,16.34,16.36,21000.0,10.5498,10.5562,10.5433,10.5562,21000.0
2006-08-10 13:30:00,16.36,16.38,16.36,16.36,8600.0,10.5562,10.5691,10.5562,10.5562,8600.0
2006-08-10 13:35:00,16.36,16.4,16.36,16.4,19600.0,10.5562,10.582,10.5562,10.582,19600.0
2006-08-10 13:40:00,16.4,16.43,16.4,16.43,19800.0,10.582,10.6014,10.582,10.6014,19800.0
2006-08-10 13:45:00,16.43,16.43,16.43,16.43,4000.0,10.6014,10.6014,10.6014,10.6014,4000.0
2006-08-10 13:50:00,16.43,16.43,16.42,16.43,12800.0,10.6014,10.6014,10.5949,10.6014,12800.0
2006-08-10 13:55:00,16.43,16.43,16.4,16.41,14400.0,10.6014,10.6014,10.582,10.5885,14400.0
2006-08-10 14:00:00,16.41,16.43,16.41,16.43,26800.0,10.5885,10.6014,10.5885,10.6014,26800.0
2006-08-10 14:05:00,16.43,16.45,16.42,16.43,29200.0,10.6014,10.6143,10.5949,10.6014,29200.0
2006-08-10 14:10:00,16.43,16.47,16.43,16.44,17400.0,10.6014,10.6272,10.6014,10.6078,17400.0
2006-08-10 14:15:00,16.45,16.46,16.45,16.46,8000.0,10.6143,10.6207,10.6143,10.6207,8000.0
2006-08-10 14:20:00,16.46,16.46,16.45,16.45,2800.0,10.6207,10.6207,10.6143,10.6143,2800.0
2006-08-10 14:25:00,16.45,16.47,16.45,16.46,16200.0,10.6143,10.6272,10.6143,10.6207,16200.0
2006-08-10 14:30:00,16.46,16.46,16.43,16.44,14200.0,10.6207,10.6207,10.6014,10.6078,14200.0
2006-08-10 14:35:00,16.45,16.45,16.44,16.45,8600.0,10.6143,10.6143,10.6078,10.6143,8600.0
2006-08-10 14:40:00,16.45,16.46,16.45,16.45,7800.0,10.6143,10.6207,10.6143,10.6143,7800.0
2006-08-10 14:45:00,16.43,16.43,16.4,16.4,19800.0,10.6014,10.6014,10.582,10.582,19800.0
2006-08-10 14:50:00,16.4,16.42,16.4,16.41,26000.0,10.582,10.5949,10.582,10.5885,26000.0
2006-08-10 14:55:00,16.41,16.41,16.4,16.41,12400.0,10.5885,10.5885,10.582,10.5885,12400.0
2006-08-10 15:00:00,16.42,16.43,16.38,16.38,22200.0,10.5949,10.6014,10.5691,10.5691,22200.0
2006-08-10 15:05:00,16.38,16.4,16.38,16.38,11200.0,10.5691,10.582,10.5691,10.5691,11200.0
2006-08-10 15:10:00,16.38,16.4,16.38,16.38,17800.0,10.5691,10.582,10.5691,10.5691,17800.0
2006-08-10 15:15:00,16.38,16.4,16.38,16.39,26000.0,10.5691,10.582,10.5691,10.5756,26000.0
2006-08-10 15:20:00,16.39,16.41,16.39,16.39,22000.0,10.5756,10.5885,10.5756,10.5756,22000.0
2006-08-10 15:25:00,16.39,16.4,16.38,16.38,7200.0,10.5756,10.582,10.5691,10.5691,7200.0
2006-08-10 15:30:00,16.39,16.42,16.39,16.41,24600.0,10.5756,10.5949,10.5756,10.5885,24600.0
2006-08-10 15:35:00,16.42,16.42,16.4,16.42,31800.0,10.5949,10.5949,10.582,10.5949,31800.0
2006-08-10 15:40:00,16.42,16.44,16.42,16.43,20600.0,10.5949,10.6078,10.5949,10.6014,20600.0
2006-08-10 15:45:00,16.43,16.47,16.43,16.46,43200.0,10.6014,10.6272,10.6014,10.6207,43200.0
2006-08-10 15:50:00,16.45,16.45,16.43,16.43,23200.0,10.6143,10.6143,10.6014,10.6014,23200.0
2006-08-10 15:55:00,16.43,16.43,16.43,16.43,65600.0,10.6014,10.6014,10.6014,10.6014,65600.0
2006-08-11 09:30:00,16.43,16.44,16.24,16.33,52000.0,10.6014,10.6078,10.4788,10.5369,52000.0
2006-08-11 09:35:00,16.34,16.4,16.33,16.4,24800.0,10.5433,10.582,10.5369,10.582,24800.0
2006-08-11 09:40:00,16.4,16.42,16.38,16.38,31000.0,10.582,10.5949,10.5691,10.5691,31000.0
2006-08-11 09:45:00,16.37,16.38,16.31,16.31,37800.0,10.5627,10.5691,10.524,10.524,37800.0
2006-08-11 09:50:00,16.31,16.35,16.28,16.29,25400.0,10.524,10.5498,10.5046,10.5111,25400.0
2006-08-11 09:55:00,16.28,16.29,16.23,16.28,61000.0,10.5046,10.5111,10.4723,10.5046,61000.0
2006-08-11 10:00:00,16.28,16.28,16.25,16.25,36000.0,10.5046,10.5046,10.4852,10.4852,36000.0
2006-08-11 10:05:00,16.25,16.29,16.24,16.27,50600.0,10.4852,10.5111,10.4788,10.4981,50600.0
2006-08-11 10:10:00,16.27,16.27,16.24,16.25,33200.0,10.4981,10.4981,10.4788,10.4852,33200.0
2006-08-11 10:15:00,16.28,16.28,16.25,16.25,3200.0,10.5046,10.5046,10.4852,10.4852,3200.0
2006-08-11 10:20:00,16.25,16.28,16.25,16.28,13400.0,10.4852,10.5046,10.4852,10.5046,13400.0
2006-08-11 10:25:00,16.28,16.28,16.28,16.28,4600.0,10.5046,10.5046,10.5046,10.5046,4600.0
2006-08-11 10:30:00,16.28,16.29,16.28,16.29,5600.0,10.5046,10.5111,10.5046,10.5111,5600.0
2006-08-11 10:35:00,16.29,16.33,16.29,16.33,17400.0,10.5111,10.5369,10.5111,10.5369,17400.0
2006-08-11 10:40:00,16.33,16.34,16.33,16.33,4000.0,10.5369,10.5433,10.5369,10.5369,4000.0
2006-08-11 10:45:00,16.34,16.34,16.31,16.31,5800.0,10.5433,10.5433,10.524,10.524,5800.0
2006-08-11 10:50:00,16.32,16.34,16.32,16.34,8800.0,10.5304,10.5433,10.5304,10.5433,8800.0
2006-08-11 10:55:00,16.34,16.35,16.34,16.34,3200.0,10.5433,10.5498,10.5433,10.5433,3200.0
2006-08-11 11:00:00,16.33,16.34,16.31,16.31,3400.0,10.5369,10.5433,10.524,10.524,3400.0
2006-08-11 11:05:00,16.31,16.33,16.31,16.33,9600.0,10.524,10.5369,10.524,10.5369,9600.0
2006-08-11 11:10:00,16.32,16.33,16.32,16.33,6200.0,10.5304,10.5369,10.5304,10.5369,6200.0
2006-08-11 11:15:00,16.33,16.33,16.31,16.32,2600.0,10.5369,10.5369,10.524,10.5304,2600.0
2006-08-11 11:20:00,16.3,16.3,16.27,16.28,6400.0,10.5175,10.5175,10.4981,10.5046,6400.0
2006-08-11 11:25:00,16.28,16.29,16.28,16.29,11600.0,10.5046,10.5111,10.5046,10.5111,11600.0
2006-08-11 11:30:00,16.29,16.3,16.29,16.3,5200.0,10.5111,10.5175,10.5111,10.5175,5200.0
2006-08-11 11:35:00,16.3,16.31,16.3,16.3,8200.0,10.5175,10.524,10.5175,10.5175,8200.0
2006-08-11 11:40:00,16.3,16.31,16.3,16.31,6400.0,10.5175,10.524,10.5175,10.524,6400.0
2006-08-11 11:45:00,16.31,16.31,16.3,16.31,14800.0,10.524,10.524,10.5175,10.524,14800.0
2006-08-11 11:50:00,16.31,16.31,16.28,16.28,8600.0,10.524,10.524,10.5046,10.5046,8600.0
2006-08-11 11:55:00,16.27,16.27,16.25,16.26,22600.0,10.4981,10.4981,10.4852,10.4917,22600.0
2006-08-11 12:00:00,16.26,16.28,16.25,16.28,10000.0,10.4917,10.5046,10.4852,10.5046,10000.0
2006-08-11 12:05:00,16.28,16.29,16.28,16.29,6600.0,10.5046,10.5111,10.5046,10.5111,6600.0
2006-08-11 12:10:00,16.29,16.29,16.29,16.29,2000.0,10.5111,10.5111,10.5111,10.5111,2000.0
2006-08-11 12:15:00,16.29,16.29,16.28,16.29,22400.0,10.5111,10.5111,10.5046,10.5111,22400.0
2006-08-11 12:20:00,16.29,16.3,16.29,16.3,3800.0,10.5111,10.5175,10.5111,10.5175,3800.0
2006-08-11 12:25:00,16.3,16.3,16.3,16.3,5200.0,10.5175,10.5175,10.5175,10.5175,5200.0
2006-08-11 12:30:00,16.31,16.31,16.3,16.3,8400.0,10.524,10.524,10.5175,10.5175,8400.0
2006-08-11 12:35:00,16.31,16.31,16.31,16.31,7200.0,10.524,10.524,10.524,10.524,7200.0
2006-08-11 12:40:00,16.31,16.34,16.31,16.34,20000.0,10.524,10.5433,10.524,10.5433,20000.0
2006-08-11 12:45:00,16.34,16.35,16.31,16.34,20600.0,10.5433,10.5498,10.524,10.5433,20600.0
2006-08-11 12:50:00,16.35,16.36,16.34,16.34,20800.0,10.5498,10.5562,10.5433,10.5433,20800.0
2006-08-11 12:55:00,16.34,16.34,16.31,16.31,25600.0,10.5433,10.5433,10.524,10.524,25600.0
2006-08-11 13:00:00,16.32,16.33,16.32,16.32,10800.0,10.5304,10.5369,10.5304,10.5304,10800.0
2006-08-11 13:05:00,16.32,16.32,16.3,16.3,2600.0,10.5304,10.5304,10.5175,10.5175,2600.0
2006-08-11 13:10:00,16.31,16.32,16.31,16.32,12200.0,10.524,10.5304,10.524,10.5304,12200.0
2006-08-11 13:15:00,16.32,16.32,16.29,16.3,14600.0,10.5304,10.5304,10.5111,10.5175,14600.0
2006-08-11 13:20:00,16.31,16.32,16.3,16.31,21200.0,10.524,10.5304,10.5175,10.524,21200.0
2006-08-11 13:25:00,16.31,16.31,16.3,16.31,15000.0,10.524,10.524,10.5175,10.524,15000.0
2006-08-11 13:30:00,16.31,16.31,16.31,16.31,400.0,10.524,10.524,10.524,10.524,400.0
2006-08-11 13:35:00,16.31,16.32,16.31,16.32,16400.0,10.524,10.5304,10.524,10.5304,16400.0
2006-08-11 13:40:00,16.32,16.32,16.32,16.32,4200.0,10.5304,10.5304,10.5304,10.5304,4200.0
2006-08-11 13:45:00,16.32,16.33,16.32,16.33,11000.0,10.5304,10.5369,10.5304,10.5369,11000.0
2006-08-11 13:50:00,16.32,16.35,16.32,16.35,20800.0,10.5304,10.5498,10.5304,10.5498,20800.0
2006-08-11 13:55:00,16.35,16.38,16.35,16.36,10400.0,10.5498,10.5691,10.5498,10.5562,10400.0
2006-08-11 14:00:00,16.36,16.36,16.36,16.36,10400.0,10.5562,10.5562,10.5562,10.5562,10400.0
2006-08-11 14:05:00,16.36,16.38,16.36,16.38,13600.0,10.5562,10.5691,10.5562,10.5691,13600.0
2006-08-11 14:10:00,16.38,16.38,16.38,16.38,21800.0,10.5691,10.5691,10.5691,10.5691,21800.0
2006-08-11 14:15:00,16.38,16.42,16.38,16.42,12200.0,10.5691,10.5949,10.5691,10.5949,12200.0
2006-08-11 14:20:00,16.42,16.42,16.38,16.38,7400.0,10.5949,10.5949,10.5691,10.5691,7400.0
2006-08-11 14:25:00,16.39,16.39,16.38,16.39,2400.0,10.5756,10.5756,10.5691,10.5756,2400.0
2006-08-11 14:30:00,16.39,16.39,16.36,16.37,6000.0,10.5756,10.5756,10.5562,10.5627,6000.0
2006-08-11 14:35:00,16.37,16.37,16.36,16.37,3400.0,10.5627,10.5627,10.5562,10.5627,3400.0
2006-08-11 14:40:00,16.37,16.39,16.37,16.39,20400.0,10.5627,10.5756,10.5627,10.5756,20400.0
2006-08-11 14:45:00,16.39,16.39,16.39,16.39,7400.0,10.5756,10.5756,10.5756,10.5756,7400.0
2006-08-11 14:50:00,16.39,16.41,16.35,16.38,31600.0,10.5756,10.5885,10.5498,10.5691,31600.0
2006-08-11 14:55:00,16.38,16.38,16.38,16.38,5000.0,10.5691,10.5691,10.5691,10.5691,5000.0
2006-08-11 15:00:00,16.37,16.37,16.34,16.36,10000.0,10.5627,10.5627,10.5433,10.5562,10000.0
2006-08-11 15:05:00,16.36,16.4,16.36,16.4,19400.0,10.5562,10.582,10.5562,10.582,19400.0
2006-08-11 15:10:00,16.39,16.39,16.37,16.38,12200.0,10.5756,10.5756,10.5627,10.5691,12200.0
2006-08-11 15:15:00,16.38,16.38,16.36,16.37,8200.0,10.5691,10.5691,10.5562,10.5627,8200.0
2006-08-11 15:20:00,16.36,16.38,16.35,16.38,15200.0,10.5562,10.5691,10.5498,10.5691,15200.0
2006-08-11 15:25:00,16.38,16.4,16.38,16.4,8600.0,10.5691,10.582,10.5691,10.582,8600.0
2006-08-11 15:30:00,16.39,16.41,16.39,16.41,11600.0,10.5756,10.5885,10.5756,10.5885,11600.0
2006-08-11 15:35:00,16.41,16.42,16.41,16.42,5000.0,10.5885,10.5949,10.5885,10.5949,5000.0
2006-08-11 15:40:00,16.42,16.43,16.41,16.42,39000.0,10.5949,10.6014,10.5885,10.5949,39000.0
2006-08-11 15:45:00,16.42,16.45,16.42,16.44,33400.0,10.5949,10.6143,10.5949,10.6078,33400.0
2006-08-11 15:50:00,16.44,16.44,16.43,16.43,27400.0,10.6078,10.6078,10.6014,10.6014,27400.0
2006-08-11 15:55:00,16.43,16.45,16.42,16.43,105600.0,10.6014,10.6143,10.5949,10.6014,105600.0
2006-08-14 09:30:00,16.53,16.57,16.53,16.57,18400.0,10.6659,10.6917,10.6659,10.6917,18400.0
2006-08-14 09:35:00,16.59,16.63,16.59,16.59,5600.0,10.7046,10.7304,10.7046,10.7046,5600.0
2006-08-14 09:40:00,16.59,16.62,16.53,16.57,17600.0,10.7046,10.724,10.6659,10.6917,17600.0
2006-08-14 09:45:00,16.56,16.57,16.48,16.48,13600.0,10.6853,10.6917,10.6337,10.6337,13600.0
2006-08-14 09:50:00,16.48,16.51,16.46,16.5,13000.0,10.6337,10.653,10.6207,10.6466,13000.0
2006-08-14 09:55:00,16.5,16.52,16.5,16.52,9000.0,10.6466,10.6595,10.6466,10.6595,9000.0
2006-08-14 10:00:00,16.52,16.55,16.51,16.54,11200.0,10.6595,10.6788,10.653,10.6724,11200.0
2006-08-14 10:05:00,16.54,16.55,16.53,16.54,8800.0,10.6724,10.6788,10.6659,10.6724,8800.0
2006-08-14 10:10:00,16.55,16.56,16.51,16.51,8600.0,10.6788,10.6853,10.653,10.653,8600.0
2006-08-14 10:15:00,16.52,16.52,16.5,16.5,3600.0,10.6595,10.6595,10.6466,10.6466,3600.0
2006-08-14 10:20:00,16.49,16.5,16.48,16.5,10600.0,10.6401,10.6466,10.6337,10.6466,10600.0
2006-08-14 10:25:00,16.5,16.5,16.49,16.5,6800.0,10.6466,10.6466,10.6401,10.6466,6800.0
2006-08-14 10:30:00,16.52,16.52,16.5,16.5,2600.0,10.6595,10.6595,10.6466,10.6466,2600.0
2006-08-14 10:35:00,16.5,16.53,16.5,16.53,12600.0,10.6466,10.6659,10.6466,10.6659,12600.0
2006-08-14 10:40:00,16.52,16.53,16.52,16.52,4600.0,10.6595,10.6659,10.6595,10.6595,4600.0
2006-08-14 10:45:00,16.51,16.56,16.51,16.54,22200.0,10.653,10.6853,10.653,10.6724,22200.0
2006-08-14 10:50:00,16.52,16.54,16.52,16.53,6600.0,10.6595,10.6724,10.6595,10.6659,6600.0
2006-08-14 10:55:00,16.53,16.58,16.53,16.58,10000.0,10.6659,10.6982,10.6659,10.6982,10000.0
2006-08-14 11:00:00,16.57,16.58,16.56,16.56,7400.0,10.6917,10.6982,10.6853,10.6853,7400.0
2006-08-14 11:05:00,16.57,16.62,16.57,16.62,11000.0,10.6917,10.724,10.6917,10.724,11000.0
2006-08-14 11:10:00,16.63,16.63,16.6,16.61,9000.0,10.7304,10.7304,10.7111,10.7175,9000.0
2006-08-14 11:15:00,16.61,16.63,16.61,16.61,6000.0,10.7175,10.7304,10.7175,10.7175,6000.0
2006-08-14 11:20:00,16.61,16.61,16.57,16.58,19600.0,10.7175,10.7175,10.6917,10.6982,19600.0
2006-08-14 11:25:00,16.58,16.58,16.57,16.57,2200.0,10.6982,10.6982,10.6917,10.6917,2200.0
2006-08-14 11:30:00,16.57,16.57,16.56,16.56,3200.0,10.6917,10.6917,10.6853,10.6853,3200.0
2006-08-14 11:35:00,16.56,16.57,16.55,16.55,7400.0,10.6853,10.6917,10.6788,10.6788,7400.0
2006-08-14 11:40:00,16.54,16.54,16.53,16.54,17200.0,10.6724,10.6724,10.6659,10.6724,17200.0
2006-08-14 11:45:00,16.54,16.55,16.54,16.55,9800.0,10.6724,10.6788,10.6724,10.6788,9800.0
2006-08-14 11:50:00,16.55,16.56,16.54,16.55,8800.0,10.6788,10.6853,10.6724,10.6788,8800.0
2006-08-14 11:55:00,16.55,16.56,16.55,16.56,9000.0,10.6788,10.6853,10.6788,10.6853,9000.0
2006-08-14 12:00:00,16.56,16.57,16.55,16.57,7800.0,10.6853,10.6917,10.6788,10.6917,7800.0
2006-08-14 12:05:00,16.57,16.57,16.54,16.55,11000.0,10.6917,10.6917,10.6724,10.6788,11000.0
2006-08-14 12:10:00,16.55,16.56,16.55,16.56,6200.0,10.6788,10.6853,10.6788,10.6853,6200.0
2006-08-14 12:15:00,16.56,16.57,16.55,16.57,6800.0,10.6853,10.6917,10.6788,10.6917,6800.0
2006-08-14 12:20:00,16.57,16.58,16.57,16.58,7200.0,10.6917,10.6982,10.6917,10.6982,7200.0
2006-08-14 12:25:00,16.58,16.58,16.56,16.57,6400.0,10.6982,10.6982,10.6853,10.6917,6400.0
2006-08-14 12:30:00,16.57,16.57,16.56,16.56,2400.0,10.6917,10.6917,10.6853,10.6853,2400.0
2006-08-14 12:35:00,16.57,16.57,16.57,16.57,4800.0,10.6917,10.6917,10.6917,10.6917,4800.0
2006-08-14 12:40:00,16.57,16.58,16.57,16.58,2400.0,10.6917,10.6982,10.6917,10.6982,2400.0
2006-08-14 12:45:00,16.57,16.58,16.57,16.58,5000.0,10.6917,10.6982,10.6917,10.6982,5000.0
2006-08-14 12:50:00,16.58,16.58,16.58,16.58,400.0,10.6982,10.6982,10.6982,10.6982,400.0
2006-08-14 12:55:00,16.58,16.58,16.57,16.57,2400.0,10.6982,10.6982,10.6917,10.6917,2400.0
2006-08-14 13:00:00,16.57,16.58,16.57,16.58,8600.0,10.6917,10.6982,10.6917,10.6982,8600.0
2006-08-14 13:05:00,16.58,16.58,16.58,16.58,800.0,10.6982,10.6982,10.6982,10.6982,800.0
2006-08-14 13:10:00,16.58,16.58,16.58,16.58,1200.0,10.6982,10.6982,10.6982,10.6982,1200.0
2006-08-14 13:15:00,16.58,16.58,16.58,16.58,1200.0,10.6982,10.6982,10.6982,10.6982,1200.0
2006-08-14 13:20:00,16.58,16.58,16.57,16.57,4000.0,10.6982,10.6982,10.6917,10.6917,4000.0
2006-08-14 13:25:00,16.57,16.57,16.56,16.56,2800.0,10.6917,10.6917,10.6853,10.6853,2800.0
2006-08-14 13:30:00,16.57,16.58,16.57,16.58,5400.0,10.6917,10.6982,10.6917,10.6982,5400.0
2006-08-14 13:35:00,16.57,16.58,16.57,16.58,1000.0,10.6917,10.6982,10.6917,10.6982,1000.0
2006-08-14 13:40:00,16.58,16.58,16.58,16.58,7000.0,10.6982,10.6982,10.6982,10.6982,7000.0
2006-08-14 13:45:00,16.58,16.59,16.58,16.59,4200.0,10.6982,10.7046,10.6982,10.7046,4200.0
2006-08-14 13:50:00,16.58,16.58,16.54,16.54,13200.0,10.6982,10.6982,10.6724,10.6724,13200.0
2006-08-14 13:55:00,16.53,16.54,16.53,16.54,10200.0,10.6659,10.6724,10.6659,10.6724,10200.0
2006-08-14 14:00:00,16.54,16.56,16.53,16.53,13800.0,10.6724,10.6853,10.6659,10.6659,13800.0
2006-08-14 14:05:00,16.53,16.54,16.52,16.53,65600.0,10.6659,10.6724,10.6595,10.6659,65600.0
2006-08-14 14:10:00,16.52,16.53,16.52,16.53,27800.0,10.6595,10.6659,10.6595,10.6659,27800.0
2006-08-14 14:15:00,16.53,16.54,16.53,16.54,59400.0,10.6659,10.6724,10.6659,10.6724,59400.0
2006-08-14 14:20:00,16.54,16.54,16.5,16.52,68800.0,10.6724,10.6724,10.6466,10.6595,68800.0
2006-08-14 14:25:00,16.5,16.54,16.5,16.53,21600.0,10.6466,10.6724,10.6466,10.6659,21600.0
2006-08-14 14:30:00,16.54,16.54,16.51,16.53,11000.0,10.6724,10.6724,10.653,10.6659,11000.0
2006-08-14 14:35:00,16.53,16.55,16.52,16.53,8600.0,10.6659,10.6788,10.6595,10.6659,8600.0
2006-08-14 14:40:00,16.54,16.54,16.54,16.54,7400.0,10.6724,10.6724,10.6724,10.6724,7400.0
2006-08-14 14:45:00,16.54,16.55,16.53,16.55,31600.0,10.6724,10.6788,10.6659,10.6788,31600.0
2006-08-14 14:50:00,16.54,16.54,16.53,16.53,40200.0,10.6724,10.6724,10.6659,10.6659,40200.0
2006-08-14 14:55:00,16.53,16.54,16.52,16.53,67600.0,10.6659,10.6724,10.6595,10.6659,67600.0
2006-08-14 15:00:00,16.53,16.53,16.51,16.52,98600.0,10.6659,10.6659,10.653,10.6595,98600.0
2006-08-14 15:05:00,16.5,16.53,16.5,16.52,61200.0,10.6466,10.6659,10.6466,10.6595,61200.0
2006-08-14 15:10:00,16.52,16.52,16.5,16.52,33200.0,10.6595,10.6595,10.6466,10.6595,33200.0
2006-08-14 15:15:00,16.52,16.53,16.51,16.53,20600.0,10.6595,10.6659,10.653,10.6659,20600.0
2006-08-14 15:20:00,16.52,16.53,16.52,16.53,9400.0,10.6595,10.6659,10.6595,10.6659,9400.0
2006-08-14 15:25:00,16.53,16.54,16.52,16.53,16000.0,10.6659,10.6724,10.6595,10.6659,16000.0
2006-08-14 15:30:00,16.53,16.53,16.52,16.52,9600.0,10.6659,10.6659,10.6595,10.6595,9600.0
2006-08-14 15:35:00,16.52,16.53,16.51,16.52,31800.0,10.6595,10.6659,10.653,10.6595,31800.0
2006-08-14 15:40:00,16.52,16.53,16.52,16.53,30200.0,10.6595,10.6659,10.6595,10.6659,30200.0
2006-08-14 15:45:00,16.53,16.53,16.51,16.53,31800.0,10.6659,10.6659,10.653,10.6659,31800.0
2006-08-14 15:50:00,16.52,16.53,16.52,16.53,71800.0,10.6595,10.6659,10.6595,10.6659,71800.0
2006-08-14 15:55:00,16.53,16.54,16.53,16.54,57800.0,10.6659,10.6724,10.6659,10.6724,57800.0
2006-08-15 09:30:00,16.66,16.66,16.63,16.66,30000.0,10.7498,10.7498,10.7304,10.7498,30000.0
2006-08-15 09:35:00,16.62,16.7,16.62,16.67,12400.0,10.724,10.7756,10.724,10.7562,12400.0
2006-08-15 09:40:00,16.67,16.68,16.66,16.67,17800.0,10.7562,10.7627,10.7498,10.7562,17800.0
2006-08-15 09:45:00,16.67,16.71,16.67,16.69,17800.0,10.7562,10.7821,10.7562,10.7692,17800.0
2006-08-15 09:50:00,16.69,16.72,16.69,16.7,26600.0,10.7692,10.7885,10.7692,10.7756,26600.0
2006-08-15 09:55:00,16.7,16.74,16.69,16.74,14800.0,10.7756,10.8014,10.7692,10.8014,14800.0
2006-08-15 10:00:00,16.74,16.77,16.73,16.77,36400.0,10.8014,10.8208,10.795,10.8208,36400.0
2006-08-15 10:05:00,16.76,16.81,16.76,16.79,28400.0,10.8143,10.8466,10.8143,10.8337,28400.0
2006-08-15 10:10:00,16.79,16.8,16.77,16.8,13400.0,10.8337,10.8401,10.8208,10.8401,13400.0
2006-08-15 10:15:00,16.8,16.8,16.78,16.78,12400.0,10.8401,10.8401,10.8272,10.8272,12400.0
2006-08-15 10:20:00,16.78,16.79,16.78,16.79,19800.0,10.8272,10.8337,10.8272,10.8337,19800.0
2006-08-15 10:25:00,16.78,16.81,16.78,16.8,14600.0,10.8272,10.8466,10.8272,10.8401,14600.0
2006-08-15 10:30:00,16.8,16.81,16.8,16.81,9200.0,10.8401,10.8466,10.8401,10.8466,9200.0
2006-08-15 10:35:00,16.8,16.81,16.78,16.8,19000.0,10.8401,10.8466,10.8272,10.8401,19000.0
2006-08-15 10:40:00,16.8,16.81,16.8,16.81,17800.0,10.8401,10.8466,10.8401,10.8466,17800.0
2006-08-15 10:45:00,16.81,16.81,16.8,16.8,2600.0,10.8466,10.8466,10.8401,10.8401,2600.0
2006-08-15 10:50:00,16.8,16.8,16.77,16.77,13200.0,10.8401,10.8401,10.8208,10.8208,13200.0
2006-08-15 10:55:00,16.78,16.8,16.78,16.8,14200.0,10.8272,10.8401,10.8272,10.8401,14200.0
2006-08-15 11:00:00,16.8,16.81,16.8,16.81,33600.0,10.8401,10.8466,10.8401,10.8466,33600.0
2006-08-15 11:05:00,16.82,16.82,16.81,16.82,13400.0,10.853,10.853,10.8466,10.853,13400.0
2006-08-15 11:10:00,16.82,16.82,16.82,16.82,23400.0,10.853,10.853,10.853,10.853,23400.0
2006-08-15 11:15:00,16.82,16.82,16.81,16.81,14400.0,10.853,10.853,10.8466,10.8466,14400.0
2006-08-15 11:20:00,16.81,16.81,16.81,16.81,14400.0,10.8466,10.8466,10.8466,10.8466,14400.0
2006-08-15 11:25:00,16.81,16.83,16.81,16.83,24000.0,10.8466,10.8595,10.8466,10.8595,24000.0
2006-08-15 11:30:00,16.84,16.84,16.83,16.84,20600.0,10.8659,10.8659,10.8595,10.8659,20600.0
2006-08-15 11:35:00,16.84,16.85,16.84,16.85,34200.0,10.8659,10.8724,10.8659,10.8724,34200.0
2006-08-15 11:40:00,16.85,16.87,16.85,16.87,40200.0,10.8724,10.8853,10.8724,10.8853,40200.0
2006-08-15 11:45:00,16.87,16.91,16.86,16.89,60000.0,10.8853,10.9111,10.8788,10.8982,60000.0
2006-08-15 11:50:00,16.89,16.91,16.88,16.88,21200.0,10.8982,10.9111,10.8917,10.8917,21200.0
2006-08-15 11:55:00,16.88,16.88,16.85,16.85,16000.0,10.8917,10.8917,10.8724,10.8724,16000.0
2006-08-15 12:00:00,16.86,16.88,16.85,16.86,19200.0,10.8788,10.8917,10.8724,10.8788,19200.0
2006-08-15 12:05:00,16.87,16.87,16.86,16.87,17000.0,10.8853,10.8853,10.8788,10.8853,17000.0
2006-08-15 12:10:00,16.87,16.9,16.87,16.9,17600.0,10.8853,10.9047,10.8853,10.9047,17600.0
2006-08-15 12:15:00,16.9,16.92,16.9,16.91,18400.0,10.9047,10.9176,10.9047,10.9111,18400.0
2006-08-15 12:20:00,16.92,16.95,16.9,16.95,30400.0,10.9176,10.9369,10.9047,10.9369,30400.0
2006-08-15 12:25:00,16.94,16.95,16.93,16.95,30200.0,10.9305,10.9369,10.924,10.9369,30200.0
2006-08-15 12:30:00,16.95,16.95,16.95,16.95,14800.0,10.9369,10.9369,10.9369,10.9369,14800.0
2006-08-15 12:35:00,16.95,16.95,16.95,16.95,1200.0,10.9369,10.9369,10.9369,10.9369,1200.0
2006-08-15 12:40:00,16.95,16.95,16.94,16.95,6600.0,10.9369,10.9369,10.9305,10.9369,6600.0
2006-08-15 12:45:00,16.93,16.94,16.93,16.93,5000.0,10.924,10.9305,10.924,10.924,5000.0
2006-08-15 12:50:00,16.93,16.93,16.93,16.93,7600.0,10.924,10.924,10.924,10.924,7600.0
2006-08-15 12:55:00,16.93,16.93,16.93,16.93,800.0,10.924,10.924,10.924,10.924,800.0
2006-08-15 13:00:00,16.93,16.93,16.92,16.92,9200.0,10.924,10.924,10.9176,10.9176,9200.0
2006-08-15 13:05:00,16.92,16.93,16.92,16.92,23000.0,10.9176,10.924,10.9176,10.9176,23000.0
2006-08-15 13:10:00,16.92,16.92,16.9,16.91,9600.0,10.9176,10.9176,10.9047,10.9111,9600.0
2006-08-15 13:15:00,16.9,16.91,16.9,16.91,2600.0,10.9047,10.9111,10.9047,10.9111,2600.0
2006-08-15 13:20:00,16.91,16.93,16.88,16.92,54000.0,10.9111,10.924,10.8917,10.9176,54000.0
2006-08-15 13:25:00,16.92,16.92,16.89,16.9,18600.0,10.9176,10.9176,10.8982,10.9047,18600.0
2006-08-15 13:30:00,16.89,16.89,16.88,16.89,13800.0,10.8982,10.8982,10.8917,10.8982,13800.0
2006-08-15 13:35:00,16.88,16.88,16.84,16.84,14800.0,10.8917,10.8917,10.8659,10.8659,14800.0
2006-08-15 13:40:00,16.84,16.84,16.82,16.82,19800.0,10.8659,10.8659,10.853,10.853,19800.0
2006-08-15 13:45:00,16.82,16.83,16.79,16.79,9400.0,10.853,10.8595,10.8337,10.8337,9400.0
2006-08-15 13:50:00,16.79,16.8,16.78,16.79,7400.0,10.8337,10.8401,10.8272,10.8337,7400.0
2006-08-15 13:55:00,16.78,16.81,16.78,16.81,12400.0,10.8272,10.8466,10.8272,10.8466,12400.0
2006-08-15 14:00:00,16.81,16.82,16.79,16.79,14200.0,10.8466,10.853,10.8337,10.8337,14200.0
2006-08-15 14:05:00,16.8,16.83,16.8,16.83,19800.0,10.8401,10.8595,10.8401,10.8595,19800.0
2006-08-15 14:10:00,16.83,16.86,16.83,16.86,8600.0,10.8595,10.8788,10.8595,10.8788,8600.0
2006-08-15 14:15:00,16.85,16.86,16.84,16.85,23000.0,10.8724,10.8788,10.8659,10.8724,23000.0
2006-08-15 14:20:00,16.85,16.85,16.84,16.85,7800.0,10.8724,10.8724,10.8659,10.8724,7800.0
2006-08-15 14:25:00,16.85,16.87,16.85,16.86,7200.0,10.8724,10.8853,10.8724,10.8788,7200.0
2006-08-15 14:30:00,16.86,16.89,16.86,16.89,16800.0,10.8788,10.8982,10.8788,10.8982,16800.0
2006-08-15 14:35:00,16.89,16.93,16.88,16.93,30000.0,10.8982,10.924,10.8917,10.924,30000.0
2006-08-15 14:40:00,16.93,16.93,16.91,16.92,10000.0,10.924,10.924,10.9111,10.9176,10000.0
2006-08-15 14:45:00,16.92,16.93,16.9,16.92,17800.0,10.9176,10.924,10.9047,10.9176,17800.0
2006-08-15 14:50:00,16.92,16.92,16.91,16.91,1600.0,10.9176,10.9176,10.9111,10.9111,1600.0
2006-08-15 14:55:00,16.91,16.93,16.91,16.93,10000.0,10.9111,10.924,10.9111,10.924,10000.0
2006-08-15 15:00:00,16.93,16.94,16.93,16.93,7400.0,10.924,10.9305,10.924,10.924,7400.0
2006-08-15 15:05:00,16.93,16.94,16.93,16.93,25200.0,10.924,10.9305,10.924,10.924,25200.0
2006-08-15 15:10:00,16.93,16.93,16.93,16.93,10400.0,10.924,10.924,10.924,10.924,10400.0
2006-08-15 15:15:00,16.94,16.96,16.94,16.96,14000.0,10.9305,10.9434,10.9305,10.9434,14000.0
2006-08-15 15:20:00,16.96,16.96,16.96,16.96,14800.0,10.9434,10.9434,10.9434,10.9434,14800.0
2006-08-15 15:25:00,16.96,17.0,16.96,17.0,69000.0,10.9434,10.9692,10.9434,10.9692,69000.0
2006-08-15 15:30:00,16.99,17.0,16.99,16.99,71600.0,10.9627,10.9692,10.9627,10.9627,71600.0
2006-08-15 15:35:00,16.99,17.0,16.99,16.99,66000.0,10.9627,10.9692,10.9627,10.9627,66000.0
2006-08-15 15:40:00,16.99,17.0,16.99,17.0,19200.0,10.9627,10.9692,10.9627,10.9692,19200.0
2006-08-15 15:45:00,17.0,17.0,16.99,17.0,54600.0,10.9692,10.9692,10.9627,10.9692,54600.0
2006-08-15 15:50:00,17.0,17.0,16.98,16.98,27600.0,10.9692,10.9692,10.9563,10.9563,27600.0
2006-08-15 15:55:00,16.99,16.99,16.97,16.99,59400.0,10.9627,10.9627,10.9498,10.9627,59400.0
2006-08-16 09:30:00,17.0,17.07,17.0,17.0,24200.0,10.9692,11.0143,10.9692,10.9692,24200.0
2006-08-16 09:35:00,17.01,17.09,17.01,17.09,6800.0,10.9756,11.0273,10.9756,11.0273,6800.0
2006-08-16 09:40:00,17.09,17.13,17.08,17.09,68600.0,11.0273,11.0531,11.0208,11.0273,68600.0
2006-08-16 09:45:00,17.09,17.09,17.07,17.09,7400.0,11.0273,11.0273,11.0143,11.0273,7400.0
2006-08-16 09:50:00,17.09,17.09,17.07,17.08,14400.0,11.0273,11.0273,11.0143,11.0208,14400.0
2006-08-16 09:55:00,17.08,17.08,17.03,17.04,19000.0,11.0208,11.0208,10.9885,10.995,19000.0
2006-08-16 10:00:00,17.05,17.05,17.02,17.03,26200.0,11.0014,11.0014,10.9821,10.9885,26200.0
2006-08-16 10:05:00,17.03,17.1,17.03,17.08,26800.0,10.9885,11.0337,10.9885,11.0208,26800.0
2006-08-16 10:10:00,17.09,17.11,17.06,17.11,14400.0,11.0273,11.0402,11.0079,11.0402,14400.0
2006-08-16 10:15:00,17.11,17.11,17.05,17.05,12000.0,11.0402,11.0402,11.0014,11.0014,12000.0
2006-08-16 10:20:00,17.05,17.08,17.05,17.06,11800.0,11.0014,11.0208,11.0014,11.0079,11800.0
2006-08-16 10:25:00,17.05,17.06,17.03,17.06,15800.0,11.0014,11.0079,10.9885,11.0079,15800.0
2006-08-16 10:30:00,17.04,17.06,17.04,17.05,18800.0,10.995,11.0079,10.995,11.0014,18800.0
2006-08-16 10:35:00,17.06,17.07,17.04,17.04,12600.0,11.0079,11.0143,10.995,10.995,12600.0
2006-08-16 10:40:00,17.05,17.1,17.05,17.1,19600.0,11.0014,11.0337,11.0014,11.0337,19600.0
2006-08-16 10:45:00,17.1,17.1,17.09,17.1,5600.0,11.0337,11.0337,11.0273,11.0337,5600.0
2006-08-16 10:50:00,17.1,17.12,17.1,17.12,11800.0,11.0337,11.0466,11.0337,11.0466,11800.0
2006-08-16 10:55:00,17.12,17.13,17.11,17.12,10400.0,11.0466,11.0531,11.0402,11.0466,10400.0
2006-08-16 11:00:00,17.11,17.12,17.09,17.1,10600.0,11.0402,11.0466,11.0273,11.0337,10600.0
2006-08-16 11:05:00,17.09,17.1,17.08,17.09,9000.0,11.0273,11.0337,11.0208,11.0273,9000.0
2006-08-16 11:10:00,17.1,17.11,17.07,17.11,16000.0,11.0337,11.0402,11.0143,11.0402,16000.0
2006-08-16 11:15:00,17.11,17.11,17.11,17.11,2000.0,11.0402,11.0402,11.0402,11.0402,2000.0
2006-08-16 11:20:00,17.1,17.1,17.1,17.1,5400.0,11.0337,11.0337,11.0337,11.0337,5400.0
2006-08-16 11:25:00,17.1,17.11,17.1,17.11,12600.0,11.0337,11.0402,11.0337,11.0402,12600.0
2006-08-16 11:30:00,17.11,17.11,17.1,17.11,18400.0,11.0402,11.0402,11.0337,11.0402,18400.0
2006-08-16 11:35:00,17.11,17.11,17.11,17.11,8200.0,11.0402,11.0402,11.0402,11.0402,8200.0
2006-08-16 11:40:00,17.11,17.11,17.09,17.1,14200.0,11.0402,11.0402,11.0273,11.0337,14200.0
2006-08-16 11:45:00,17.1,17.12,17.1,17.12,12000.0,11.0337,11.0466,11.0337,11.0466,12000.0
2006-08-16 11:50:00,17.12,17.12,17.11,17.11,10600.0,11.0466,11.0466,11.0402,11.0402,10600.0
2006-08-16 11:55:00,17.11,17.12,17.09,17.1,5000.0,11.0402,11.0466,11.0273,11.0337,5000.0
2006-08-16 12:00:00,17.11,17.11,17.1,17.11,16200.0,11.0402,11.0402,11.0337,11.0402,16200.0
2006-08-16 12:05:00,17.11,17.12,17.11,17.12,6600.0,11.0402,11.0466,11.0402,11.0466,6600.0
2006-08-16 12:10:00,17.11,17.12,17.1,17.1,17200.0,11.0402,11.0466,11.0337,11.0337,17200.0
2006-08-16 12:15:00,17.1,17.12,17.1,17.11,13800.0,11.0337,11.0466,11.0337,11.0402,13800.0
2006-08-16 12:20:00,17.11,17.13,17.11,17.12,14800.0,11.0402,11.0531,11.0402,11.0466,14800.0
2006-08-16 12:25:00,17.13,17.16,17.12,17.15,57800.0,11.0531,11.0724,11.0466,11.066,57800.0
2006-08-16 12:30:00,17.16,17.18,17.16,17.18,13000.0,11.0724,11.0853,11.0724,11.0853,13000.0
2006-08-16 12:35:00,17.17,17.19,17.15,17.18,26000.0,11.0789,11.0918,11.066,11.0853,26000.0
2006-08-16 12:40:00,17.18,17.22,17.18,17.22,16800.0,11.0853,11.1111,11.0853,11.1111,16800.0
2006-08-16 12:45:00,17.22,17.23,17.22,17.23,10800.0,11.1111,11.1176,11.1111,11.1176,10800.0
2006-08-16 12:50:00,17.23,17.23,17.21,17.22,10400.0,11.1176,11.1176,11.1047,11.1111,10400.0
2006-08-16 12:55:00,17.22,17.22,17.19,17.19,14600.0,11.1111,11.1111,11.0918,11.0918,14600.0
2006-08-16 13:00:00,17.18,17.19,17.18,17.18,9200.0,11.0853,11.0918,11.0853,11.0853,9200.0
2006-08-16 13:05:00,17.18,17.19,17.18,17.19,15400.0,11.0853,11.0918,11.0853,11.0918,15400.0
2006-08-16 13:10:00,17.19,17.21,17.18,17.2,9200.0,11.0918,11.1047,11.0853,11.0982,9200.0
2006-08-16 13:15:00,17.18,17.18,17.18,17.18,51000.0,11.0853,11.0853,11.0853,11.0853,51000.0
2006-08-16 13:20:00,17.18,17.18,17.15,17.15,11400.0,11.0853,11.0853,11.066,11.066,11400.0
2006-08-16 13:25:00,17.14,17.14,17.09,17.11,36000.0,11.0595,11.0595,11.0273,11.0402,36000.0
2006-08-16 13:30:00,17.13,17.17,17.12,17.17,18800.0,11.0531,11.0789,11.0466,11.0789,18800.0
2006-08-16 13:35:00,17.17,17.17,17.15,17.17,5600.0,11.0789,11.0789,11.066,11.0789,5600.0
2006-08-16 13:40:00,17.16,17.16,17.16,17.16,600.0,11.0724,11.0724,11.0724,11.0724,600.0
2006-08-16 13:45:00,17.16,17.17,17.15,17.17,17600.0,11.0724,11.0789,11.066,11.0789,17600.0
2006-08-16 13:50:00,17.17,17.19,17.17,17.18,19200.0,11.0789,11.0918,11.0789,11.0853,19200.0
2006-08-16 13:55:00,17.19,17.22,17.18,17.22,31200.0,11.0918,11.1111,11.0853,11.1111,31200.0
2006-08-16 14:00:00,17.22,17.22,17.19,17.21,8200.0,11.1111,11.1111,11.0918,11.1047,8200.0
2006-08-16 14:05:00,17.21,17.22,17.2,17.22,36600.0,11.1047,11.1111,11.0982,11.1111,36600.0
2006-08-16 14:10:00,17.23,17.24,17.23,17.24,7200.0,11.1176,11.124,11.1176,11.124,7200.0
2006-08-16 14:15:00,17.24,17.24,17.22,17.22,13800.0,11.124,11.124,11.1111,11.1111,13800.0
2006-08-16 14:20:00,17.22,17.22,17.21,17.21,10600.0,11.1111,11.1111,11.1047,11.1047,10600.0
2006-08-16 14:25:00,17.2,17.22,17.2,17.22,6200.0,11.0982,11.1111,11.0982,11.1111,6200.0
2006-08-16 14:30:00,17.22,17.25,17.22,17.25,13000.0,11.1111,11.1305,11.1111,11.1305,13000.0
2006-08-16 14:35:00,17.25,17.27,17.25,17.27,23000.0,11.1305,11.1434,11.1305,11.1434,23000.0
2006-08-16 14:40:00,17.26,17.27,17.26,17.26,15200.0,11.1369,11.1434,11.1369,11.1369,15200.0
2006-08-16 14:45:00,17.27,17.3,17.27,17.3,24400.0,11.1434,11.1628,11.1434,11.1628,24400.0
2006-08-16 14:50:00,17.31,17.35,17.3,17.33,15400.0,11.1692,11.195,11.1628,11.1821,15400.0
2006-08-16 14:55:00,17.32,17.36,17.32,17.35,17200.0,11.1757,11.2015,11.1757,11.195,17200.0
2006-08-16 15:00:00,17.35,17.35,17.33,17.33,21200.0,11.195,11.195,11.1821,11.1821,21200.0
2006-08-16 15:05:00,17.34,17.34,17.33,17.33,6800.0,11.1886,11.1886,11.1821,11.1821,6800.0
2006-08-16 15:10:00,17.33,17.33,17.32,17.33,26000.0,11.1821,11.1821,11.1757,11.1821,26000.0
2006-08-16 15:15:00,17.33,17.35,17.32,17.35,19400.0,11.1821,11.195,11.1757,11.195,19400.0
2006-08-16 15:20:00,17.36,17.36,17.35,17.36,11600.0,11.2015,11.2015,11.195,11.2015,11600.0
2006-08-16 15:25:00,17.35,17.36,17.35,17.36,51000.0,11.195,11.2015,11.195,11.2015,51000.0
2006-08-16 15:30:00,17.37,17.38,17.36,17.36,21000.0,11.2079,11.2144,11.2015,11.2015,21000.0
2006-08-16 15:35:00,17.36,17.36,17.36,17.36,19000.0,11.2015,11.2015,11.2015,11.2015,19000.0
2006-08-16 15:40:00,17.35,17.35,17.33,17.33,28400.0,11.195,11.195,11.1821,11.1821,28400.0
2006-08-16 15:45:00,17.33,17.35,17.33,17.35,34000.0,11.1821,11.195,11.1821,11.195,34000.0
2006-08-16 15:50:00,17.36,17.36,17.34,17.35,43600.0,11.2015,11.2015,11.1886,11.195,43600.0
2006-08-16 15:55:00,17.36,17.37,17.34,17.36,80600.0,11.2015,11.2079,11.1886,11.2015,80600.0
2006-08-17 09:30:00,17.32,17.34,17.31,17.34,3000.0,11.1757,11.1886,11.1692,11.1886,3000.0
2006-08-17 09:35:00,17.37,17.37,17.34,17.34,4000.0,11.2079,11.2079,11.1886,11.1886,4000.0
2006-08-17 09:40:00,17.34,17.34,17.33,17.33,5800.0,11.1886,11.1886,11.1821,11.1821,5800.0
2006-08-17 09:45:00,17.33,17.34,17.32,17.34,24200.0,11.1821,11.1886,11.1757,11.1886,24200.0
2006-08-17 09:50:00,17.32,17.32,17.3,17.32,8400.0,11.1757,11.1757,11.1628,11.1757,8400.0
2006-08-17 09:55:00,17.32,17.33,17.31,17.31,12400.0,11.1757,11.1821,11.1692,11.1692,12400.0
2006-08-17 10:00:00,17.31,17.35,17.31,17.35,16200.0,11.1692,11.195,11.1692,11.195,16200.0
2006-08-17 10:05:00,17.35,17.37,17.35,17.35,16400.0,11.195,11.2079,11.195,11.195,16400.0
2006-08-17 10:10:00,17.36,17.37,17.35,17.36,11000.0,11.2015,11.2079,11.195,11.2015,11000.0
2006-08-17 10:15:00,17.36,17.41,17.36,17.38,48200.0,11.2015,11.2337,11.2015,11.2144,48200.0
2006-08-17 10:20:00,17.38,17.42,17.36,17.41,23800.0,11.2144,11.2402,11.2015,11.2337,23800.0
2006-08-17 10:25:00,17.41,17.41,17.37,17.38,7000.0,11.2337,11.2337,11.2079,11.2144,7000.0
2006-08-17 10:30:00,17.38,17.38,17.35,17.38,10400.0,11.2144,11.2144,11.195,11.2144,10400.0
2006-08-17 10:35:00,17.38,17.38,17.37,17.38,15400.0,11.2144,11.2144,11.2079,11.2144,15400.0
2006-08-17 10:40:00,17.38,17.38,17.35,17.38,12600.0,11.2144,11.2144,11.195,11.2144,12600.0
2006-08-17 10:45:00,17.36,17.37,17.36,17.36,11400.0,11.2015,11.2079,11.2015,11.2015,11400.0
2006-08-17 10:50:00,17.36,17.39,17.36,17.39,44800.0,11.2015,11.2208,11.2015,11.2208,44800.0
2006-08-17 10:55:00,17.39,17.41,17.38,17.4,10800.0,11.2208,11.2337,11.2144,11.2273,10800.0
2006-08-17 11:00:00,17.41,17.41,17.39,17.39,4800.0,11.2337,11.2337,11.2208,11.2208,4800.0
2006-08-17 11:05:00,17.39,17.4,17.39,17.4,6400.0,11.2208,11.2273,11.2208,11.2273,6400.0
2006-08-17 11:10:00,17.4,17.4,17.36,17.36,15400.0,11.2273,11.2273,11.2015,11.2015,15400.0
2006-08-17 11:15:00,17.37,17.39,17.37,17.39,12800.0,11.2079,11.2208,11.2079,11.2208,12800.0
2006-08-17 11:20:00,17.38,17.4,17.38,17.4,17600.0,11.2144,11.2273,11.2144,11.2273,17600.0
2006-08-17 11:25:00,17.4,17.42,17.4,17.42,11000.0,11.2273,11.2402,11.2273,11.2402,11000.0
2006-08-17 11:30:00,17.43,17.44,17.43,17.43,10600.0,11.2466,11.2531,11.2466,11.2466,10600.0
2006-08-17 11:35:00,17.44,17.44,17.42,17.43,8800.0,11.2531,11.2531,11.2402,11.2466,8800.0
2006-08-17 11:40:00,17.42,17.43,17.42,17.43,6400.0,11.2402,11.2466,11.2402,11.2466,6400.0
2006-08-17 11:45:00,17.43,17.46,17.43,17.44,16800.0,11.2466,11.266,11.2466,11.2531,16800.0
2006-08-17 11:50:00,17.44,17.45,17.39,17.39,12200.0,11.2531,11.2595,11.2208,11.2208,12200.0
2006-08-17 11:55:00,17.4,17.4,17.39,17.39,10000.0,11.2273,11.2273,11.2208,11.2208,10000.0
2006-08-17 12:00:00,17.4,17.4,17.36,17.36,12200.0,11.2273,11.2273,11.2015,11.2015,12200.0
2006-08-17 12:05:00,17.36,17.38,17.35,17.38,14800.0,11.2015,11.2144,11.195,11.2144,14800.0
2006-08-17 12:10:00,17.39,17.4,17.39,17.4,6000.0,11.2208,11.2273,11.2208,11.2273,6000.0
2006-08-17 12:15:00,17.4,17.44,17.4,17.44,9000.0,11.2273,11.2531,11.2273,11.2531,9000.0
2006-08-17 12:20:00,17.43,17.45,17.43,17.43,21000.0,11.2466,11.2595,11.2466,11.2466,21000.0
2006-08-17 12:25:00,17.43,17.43,17.43,17.43,12600.0,11.2466,11.2466,11.2466,11.2466,12600.0
2006-08-17 12:30:00,17.43,17.43,17.42,17.43,6400.0,11.2466,11.2466,11.2402,11.2466,6400.0
2006-08-17 12:35:00,17.43,17.43,17.43,17.43,9800.0,11.2466,11.2466,11.2466,11.2466,9800.0
2006-08-17 12:40:00,17.43,17.43,17.43,17.43,11200.0,11.2466,11.2466,11.2466,11.2466,11200.0
2006-08-17 12:45:00,17.43,17.44,17.43,17.43,8600.0,11.2466,11.2531,11.2466,11.2466,8600.0
2006-08-17 12:50:00,17.43,17.43,17.43,17.43,9800.0,11.2466,11.2466,11.2466,11.2466,9800.0
2006-08-17 12:55:00,17.43,17.45,17.43,17.43,8400.0,11.2466,11.2595,11.2466,11.2466,8400.0
2006-08-17 13:00:00,17.43,17.44,17.43,17.44,20200.0,11.2466,11.2531,11.2466,11.2531,20200.0
2006-08-17 13:05:00,17.44,17.46,17.44,17.45,27400.0,11.2531,11.266,11.2531,11.2595,27400.0
2006-08-17 13:10:00,17.46,17.46,17.45,17.45,9400.0,11.266,11.266,11.2595,11.2595,9400.0
2006-08-17 13:15:00,17.45,17.45,17.45,17.45,3800.0,11.2595,11.2595,11.2595,11.2595,3800.0
2006-08-17 13:20:00,17.44,17.47,17.44,17.47,8600.0,11.2531,11.2724,11.2531,11.2724,8600.0
2006-08-17 13:25:00,17.47,17.47,17.46,17.46,4200.0,11.2724,11.2724,11.266,11.266,4200.0
2006-08-17 13:30:00,17.46,17.48,17.46,17.48,7800.0,11.266,11.2789,11.266,11.2789,7800.0
2006-08-17 13:35:00,17.48,17.5,17.48,17.5,3400.0,11.2789,11.2918,11.2789,11.2918,3400.0
2006-08-17 13:40:00,17.49,17.5,17.49,17.5,5800.0,11.2853,11.2918,11.2853,11.2918,5800.0
2006-08-17 13:45:00,17.49,17.5,17.49,17.5,2400.0,11.2853,11.2918,11.2853,11.2918,2400.0
2006-08-17 13:50:00,17.5,17.5,17.49,17.49,8600.0,11.2918,11.2918,11.2853,11.2853,8600.0
2006-08-17 13:55:00,17.5,17.5,17.45,17.45,16800.0,11.2918,11.2918,11.2595,11.2595,16800.0
2006-08-17 14:00:00,17.45,17.47,17.45,17.46,16200.0,11.2595,11.2724,11.2595,11.266,16200.0
2006-08-17 14:05:00,17.46,17.47,17.45,17.47,3800.0,11.266,11.2724,11.2595,11.2724,3800.0
2006-08-17 14:10:00,17.46,17.47,17.45,17.45,18800.0,11.266,11.2724,11.2595,11.2595,18800.0
2006-08-17 14:15:00,17.43,17.43,17.41,17.42,15400.0,11.2466,11.2466,11.2337,11.2402,15400.0
2006-08-17 14:20:00,17.4,17.41,17.4,17.4,22200.0,11.2273,11.2337,11.2273,11.2273,22200.0
2006-08-17 14:25:00,17.4,17.42,17.38,17.38,29400.0,11.2273,11.2402,11.2144,11.2144,29400.0
2006-08-17 14:30:00,17.38,17.39,17.37,17.38,22200.0,11.2144,11.2208,11.2079,11.2144,22200.0
2006-08-17 14:35:00,17.38,17.41,17.38,17.4,11200.0,11.2144,11.2337,11.2144,11.2273,11200.0
2006-08-17 14:40:00,17.41,17.42,17.4,17.4,13600.0,11.2337,11.2402,11.2273,11.2273,13600.0
2006-08-17 14:45:00,17.4,17.4,17.39,17.39,14000.0,11.2273,11.2273,11.2208,11.2208,14000.0
2006-08-17 14:50:00,17.4,17.42,17.39,17.41,15200.0,11.2273,11.2402,11.2208,11.2337,15200.0
2006-08-17 14:55:00,17.4,17.4,17.39,17.39,3400.0,11.2273,11.2273,11.2208,11.2208,3400.0
2006-08-17 15:00:00,17.39,17.4,17.38,17.38,16600.0,11.2208,11.2273,11.2144,11.2144,16600.0
2006-08-17 15:05:00,17.38,17.39,17.37,17.38,14200.0,11.2144,11.2208,11.2079,11.2144,14200.0
2006-08-17 15:10:00,17.39,17.4,17.38,17.4,16600.0,11.2208,11.2273,11.2144,11.2273,16600.0
2006-08-17 15:15:00,17.4,17.4,17.37,17.39,9400.0,11.2273,11.2273,11.2079,11.2208,9400.0
2006-08-17 15:20:00,17.39,17.42,17.39,17.41,8800.0,11.2208,11.2402,11.2208,11.2337,8800.0
2006-08-17 15:25:00,17.41,17.42,17.41,17.41,6800.0,11.2337,11.2402,11.2337,11.2337,6800.0
2006-08-17 15:30:00,17.41,17.42,17.41,17.42,7600.0,11.2337,11.2402,11.2337,11.2402,7600.0
2006-08-17 15:35:00,17.42,17.43,17.42,17.42,8000.0,11.2402,11.2466,11.2402,11.2402,8000.0
2006-08-17 15:40:00,17.42,17.42,17.42,17.42,4600.0,11.2402,11.2402,11.2402,11.2402,4600.0
2006-08-17 15:45:00,17.42,17.43,17.41,17.42,10800.0,11.2402,11.2466,11.2337,11.2402,10800.0
2006-08-17 15:50:00,17.41,17.42,17.39,17.39,8800.0,11.2337,11.2402,11.2208,11.2208,8800.0
2006-08-17 15:55:00,17.4,17.4,17.4,17.4,18600.0,11.2273,11.2273,11.2273,11.2273,18600.0
2006-08-18 09:30:00,17.4,17.43,17.4,17.41,10000.0,11.2273,11.2466,11.2273,11.2337,10000.0
2006-08-18 09:35:00,17.41,17.43,17.4,17.4,17200.0,11.2337,11.2466,11.2273,11.2273,17200.0
2006-08-18 09:40:00,17.4,17.4,17.27,17.27,16600.0,11.2273,11.2273,11.1434,11.1434,16600.0
2006-08-18 09:45:00,17.24,17.31,17.23,17.28,17600.0,11.124,11.1692,11.1176,11.1498,17600.0
2006-08-18 09:50:00,17.28,17.31,17.17,17.25,36800.0,11.1498,11.1692,11.0789,11.1305,36800.0
2006-08-18 09:55:00,17.25,17.25,17.17,17.17,8800.0,11.1305,11.1305,11.0789,11.0789,8800.0
2006-08-18 10:00:00,17.17,17.23,17.17,17.23,22800.0,11.0789,11.1176,11.0789,11.1176,22800.0
2006-08-18 10:05:00,17.24,17.31,17.24,17.31,25800.0,11.124,11.1692,11.124,11.1692,25800.0
2006-08-18 10:10:00,17.31,17.31,17.28,17.29,19400.0,11.1692,11.1692,11.1498,11.1563,19400.0
2006-08-18 10:15:00,17.29,17.29,17.27,17.28,41800.0,11.1563,11.1563,11.1434,11.1498,41800.0
2006-08-18 10:20:00,17.28,17.29,17.27,17.27,11200.0,11.1498,11.1563,11.1434,11.1434,11200.0
2006-08-18 10:25:00,17.27,17.29,17.27,17.29,25400.0,11.1434,11.1563,11.1434,11.1563,25400.0
2006-08-18 10:30:00,17.28,17.29,17.26,17.26,7600.0,11.1498,11.1563,11.1369,11.1369,7600.0
2006-08-18 10:35:00,17.24,17.25,17.24,17.25,6000.0,11.124,11.1305,11.124,11.1305,6000.0
2006-08-18 10:40:00,17.25,17.28,17.25,17.28,5000.0,11.1305,11.1498,11.1305,11.1498,5000.0
2006-08-18 10:45:00,17.29,17.29,17.28,17.28,1800.0,11.1563,11.1563,11.1498,11.1498,1800.0
2006-08-18 10:50:00,17.27,17.27,17.27,17.27,1800.0,11.1434,11.1434,11.1434,11.1434,1800.0
2006-08-18 10:55:00,17.27,17.28,17.25,17.27,6400.0,11.1434,11.1498,11.1305,11.1434,6400.0
2006-08-18 11:00:00,17.27,17.3,17.27,17.3,5800.0,11.1434,11.1628,11.1434,11.1628,5800.0
2006-08-18 11:05:00,17.29,17.3,17.29,17.3,2400.0,11.1563,11.1628,11.1563,11.1628,2400.0
2006-08-18 11:10:00,17.28,17.28,17.28,17.28,800.0,11.1498,11.1498,11.1498,11.1498,800.0
2006-08-18 11:15:00,17.27,17.28,17.26,17.27,1000.0,11.1434,11.1498,11.1369,11.1434,1000.0
2006-08-18 11:20:00,17.27,17.27,17.25,17.25,4000.0,11.1434,11.1434,11.1305,11.1305,4000.0
2006-08-18 11:25:00,17.25,17.26,17.24,17.24,6600.0,11.1305,11.1369,11.124,11.124,6600.0
2006-08-18 11:30:00,17.24,17.24,17.19,17.19,6200.0,11.124,11.124,11.0918,11.0918,6200.0
2006-08-18 11:35:00,17.19,17.21,17.18,17.21,12600.0,11.0918,11.1047,11.0853,11.1047,12600.0
2006-08-18 11:40:00,17.21,17.24,17.21,17.24,15200.0,11.1047,11.124,11.1047,11.124,15200.0
2006-08-18 11:45:00,17.24,17.25,17.23,17.23,6600.0,11.124,11.1305,11.1176,11.1176,6600.0
2006-08-18 11:50:00,17.23,17.23,17.21,17.22,5000.0,11.1176,11.1176,11.1047,11.1111,5000.0
2006-08-18 11:55:00,17.22,17.22,17.2,17.2,4600.0,11.1111,11.1111,11.0982,11.0982,4600.0
2006-08-18 12:00:00,17.2,17.2,17.18,17.19,6400.0,11.0982,11.0982,11.0853,11.0918,6400.0
2006-08-18 12:05:00,17.19,17.21,17.19,17.21,7600.0,11.0918,11.1047,11.0918,11.1047,7600.0
2006-08-18 12:10:00,17.21,17.21,17.21,17.21,12400.0,11.1047,11.1047,11.1047,11.1047,12400.0
2006-08-18 12:15:00,17.21,17.21,17.2,17.21,6400.0,11.1047,11.1047,11.0982,11.1047,6400.0
2006-08-18 12:20:00,17.21,17.21,17.2,17.2,4600.0,11.1047,11.1047,11.0982,11.0982,4600.0
2006-08-18 12:25:00,17.2,17.21,17.19,17.21,8600.0,11.0982,11.1047,11.0918,11.1047,8600.0
2006-08-18 12:30:00,17.21,17.22,17.21,17.22,6000.0,11.1047,11.1111,11.1047,11.1111,6000.0
2006-08-18 12:35:00,17.22,17.22,17.22,17.22,5000.0,11.1111,11.1111,11.1111,11.1111,5000.0
2006-08-18 12:40:00,17.23,17.25,17.22,17.25,4800.0,11.1176,11.1305,11.1111,11.1305,4800.0
2006-08-18 12:45:00,17.25,17.26,17.25,17.26,5600.0,11.1305,11.1369,11.1305,11.1369,5600.0
2006-08-18 12:50:00,17.26,17.27,17.26,17.27,7800.0,11.1369,11.1434,11.1369,11.1434,7800.0
2006-08-18 12:55:00,17.27,17.28,17.25,17.25,6400.0,11.1434,11.1498,11.1305,11.1305,6400.0
2006-08-18 13:00:00,17.25,17.25,17.25,17.25,3800.0,11.1305,11.1305,11.1305,11.1305,3800.0
2006-08-18 13:05:00,17.25,17.26,17.25,17.26,2800.0,11.1305,11.1369,11.1305,11.1369,2800.0
2006-08-18 13:10:00,17.26,17.26,17.24,17.24,8200.0,11.1369,11.1369,11.124,11.124,8200.0
2006-08-18 13:15:00,17.24,17.25,17.24,17.25,8400.0,11.124,11.1305,11.124,11.1305,8400.0
2006-08-18 13:20:00,17.25,17.27,17.25,17.27,4600.0,11.1305,11.1434,11.1305,11.1434,4600.0
2006-08-18 13:25:00,17.27,17.27,17.24,17.24,5000.0,11.1434,11.1434,11.124,11.124,5000.0
2006-08-18 13:30:00,17.25,17.27,17.25,17.26,4000.0,11.1305,11.1434,11.1305,11.1369,4000.0
2006-08-18 13:35:00,17.25,17.28,17.25,17.28,3200.0,11.1305,11.1498,11.1305,11.1498,3200.0
2006-08-18 13:40:00,17.28,17.31,17.28,17.3,12800.0,11.1498,11.1692,11.1498,11.1628,12800.0
2006-08-18 13:45:00,17.31,17.31,17.3,17.31,10800.0,11.1692,11.1692,11.1628,11.1692,10800.0
2006-08-18 13:50:00,17.31,17.31,17.3,17.31,2200.0,11.1692,11.1692,11.1628,11.1692,2200.0
2006-08-18 13:55:00,17.31,17.31,17.3,17.31,18000.0,11.1692,11.1692,11.1628,11.1692,18000.0
2006-08-18 14:00:00,17.3,17.31,17.3,17.3,7400.0,11.1628,11.1692,11.1628,11.1628,7400.0
2006-08-18 14:05:00,17.3,17.31,17.29,17.3,13200.0,11.1628,11.1692,11.1563,11.1628,13200.0
2006-08-18 14:10:00,17.3,17.3,17.29,17.29,8000.0,11.1628,11.1628,11.1563,11.1563,8000.0
2006-08-18 14:15:00,17.29,17.31,17.29,17.3,13600.0,11.1563,11.1692,11.1563,11.1628,13600.0
2006-08-18 14:20:00,17.3,17.3,17.28,17.28,5800.0,11.1628,11.1628,11.1498,11.1498,5800.0
2006-08-18 14:25:00,17.28,17.28,17.23,17.24,37600.0,11.1498,11.1498,11.1176,11.124,37600.0
2006-08-18 14:30:00,17.24,17.25,17.24,17.25,3400.0,11.124,11.1305,11.124,11.1305,3400.0
2006-08-18 14:35:00,17.25,17.26,17.25,17.25,3200.0,11.1305,11.1369,11.1305,11.1305,3200.0
2006-08-18 14:40:00,17.25,17.25,17.24,17.25,8400.0,11.1305,11.1305,11.124,11.1305,8400.0
2006-08-18 14:45:00,17.25,17.25,17.25,17.25,6800.0,11.1305,11.1305,11.1305,11.1305,6800.0
2006-08-18 14:50:00,17.25,17.25,17.22,17.23,11400.0,11.1305,11.1305,11.1111,11.1176,11400.0
2006-08-18 14:55:00,17.23,17.25,17.23,17.25,800.0,11.1176,11.1305,11.1176,11.1305,800.0
2006-08-18 15:00:00,17.25,17.25,17.24,17.24,8400.0,11.1305,11.1305,11.124,11.124,8400.0
2006-08-18 15:05:00,17.24,17.24,17.23,17.24,15400.0,11.124,11.124,11.1176,11.124,15400.0
2006-08-18 15:10:00,17.24,17.25,17.24,17.25,6000.0,11.124,11.1305,11.124,11.1305,6000.0
2006-08-18 15:15:00,17.24,17.25,17.23,17.23,21000.0,11.124,11.1305,11.1176,11.1176,21000.0
2006-08-18 15:20:00,17.24,17.24,17.22,17.23,17800.0,11.124,11.124,11.1111,11.1176,17800.0
2006-08-18 15:25:00,17.23,17.23,17.22,17.23,10800.0,11.1176,11.1176,11.1111,11.1176,10800.0
2006-08-18 15:30:00,17.22,17.23,17.22,17.22,14400.0,11.1111,11.1176,11.1111,11.1111,14400.0
2006-08-18 15:35:00,17.22,17.23,17.22,17.22,15400.0,11.1111,11.1176,11.1111,11.1111,15400.0
2006-08-18 15:40:00,17.22,17.23,17.22,17.22,34000.0,11.1111,11.1176,11.1111,11.1111,34000.0
2006-08-18 15:45:00,17.22,17.23,17.21,17.23,41000.0,11.1111,11.1176,11.1047,11.1176,41000.0
2006-08-18 15:50:00,17.23,17.24,17.22,17.23,24200.0,11.1176,11.124,11.1111,11.1176,24200.0
2006-08-18 15:55:00,17.23,17.24,17.22,17.23,26200.0,11.1176,11.124,11.1111,11.1176,26200.0
2006-08-21 09:30:00,17.11,17.11,16.92,16.99,67600.0,11.0402,11.0402,10.9176,10.9627,67600.0
2006-08-21 09:35:00,17.0,17.0,16.93,16.93,67000.0,10.9692,10.9692,10.924,10.924,67000.0
2006-08-21 09:40:00,16.93,16.93,16.83,16.87,159200.0,10.924,10.924,10.8595,10.8853,159200.0
2006-08-21 09:45:00,16.88,16.9,16.84,16.9,169200.0,10.8917,10.9047,10.8659,10.9047,169200.0
2006-08-21 09:50:00,16.89,16.9,16.83,16.87,119600.0,10.8982,10.9047,10.8595,10.8853,119600.0
2006-08-21 09:55:00,16.86,16.87,16.84,16.84,72800.0,10.8788,10.8853,10.8659,10.8659,72800.0
2006-08-21 10:00:00,16.84,16.85,16.83,16.83,83800.0,10.8659,10.8724,10.8595,10.8595,83800.0
2006-08-21 10:05:00,16.83,16.84,16.82,16.82,95000.0,10.8595,10.8659,10.853,10.853,95000.0
2006-08-21 10:10:00,16.82,16.83,16.79,16.8,63600.0,10.853,10.8595,10.8337,10.8401,63600.0
2006-08-21 10:15:00,16.8,16.81,16.8,16.81,35200.0,10.8401,10.8466,10.8401,10.8466,35200.0
2006-08-21 10:20:00,16.81,16.83,16.77,16.77,56200.0,10.8466,10.8595,10.8208,10.8208,56200.0
2006-08-21 10:25:00,16.77,16.77,16.75,16.75,50000.0,10.8208,10.8208,10.8079,10.8079,50000.0
2006-08-21 10:30:00,16.75,16.76,16.75,16.76,62200.0,10.8079,10.8143,10.8079,10.8143,62200.0
2006-08-21 10:35:00,16.76,16.76,16.74,16.75,58600.0,10.8143,10.8143,10.8014,10.8079,58600.0
2006-08-21 10:40:00,16.75,16.75,16.75,16.75,83800.0,10.8079,10.8079,10.8079,10.8079,83800.0
2006-08-21 10:45:00,16.75,16.75,16.71,16.73,167400.0,10.8079,10.8079,10.7821,10.795,167400.0
2006-08-21 10:50:00,16.73,16.75,16.73,16.73,26000.0,10.795,10.8079,10.795,10.795,26000.0
2006-08-21 10:55:00,16.74,16.74,16.7,16.72,32800.0,10.8014,10.8014,10.7756,10.7885,32800.0
2006-08-21 11:00:00,16.72,16.72,16.69,16.69,26600.0,10.7885,10.7885,10.7692,10.7692,26600.0
2006-08-21 11:05:00,16.68,16.69,16.68,16.69,149600.0,10.7627,10.7692,10.7627,10.7692,149600.0
2006-08-21 11:10:00,16.68,16.7,16.68,16.69,49600.0,10.7627,10.7756,10.7627,10.7692,49600.0
2006-08-21 11:15:00,16.69,16.7,16.65,16.66,77400.0,10.7692,10.7756,10.7433,10.7498,77400.0
2006-08-21 11:20:00,16.65,16.67,16.64,16.65,148000.0,10.7433,10.7562,10.7369,10.7433,148000.0
2006-08-21 11:25:00,16.65,16.66,16.63,16.63,84000.0,10.7433,10.7498,10.7304,10.7304,84000.0
2006-08-21 11:30:00,16.63,16.64,16.61,16.61,62400.0,10.7304,10.7369,10.7175,10.7175,62400.0
2006-08-21 11:35:00,16.62,16.63,16.59,16.6,58600.0,10.724,10.7304,10.7046,10.7111,58600.0
2006-08-21 11:40:00,16.6,16.64,16.58,16.6,216400.0,10.7111,10.7369,10.6982,10.7111,216400.0
2006-08-21 11:45:00,16.6,16.61,16.58,16.58,202400.0,10.7111,10.7175,10.6982,10.6982,202400.0
2006-08-21 11:50:00,16.58,16.58,16.52,16.52,254800.0,10.6982,10.6982,10.6595,10.6595,254800.0
2006-08-21 11:55:00,16.52,16.54,16.5,16.52,58200.0,10.6595,10.6724,10.6466,10.6595,58200.0
2006-08-21 12:00:00,16.52,16.56,16.52,16.55,46800.0,10.6595,10.6853,10.6595,10.6788,46800.0
2006-08-21 12:05:00,16.55,16.55,16.53,16.54,25400.0,10.6788,10.6788,10.6659,10.6724,25400.0
2006-08-21 12:10:00,16.54,16.56,16.54,16.56,19400.0,10.6724,10.6853,10.6724,10.6853,19400.0
2006-08-21 12:15:00,16.56,16.59,16.55,16.56,72600.0,10.6853,10.7046,10.6788,10.6853,72600.0
2006-08-21 12:20:00,16.57,16.58,16.56,16.58,12600.0,10.6917,10.6982,10.6853,10.6982,12600.0
2006-08-21 12:25:00,16.57,16.58,16.55,16.55,33800.0,10.6917,10.6982,10.6788,10.6788,33800.0
2006-08-21 12:30:00,16.55,16.58,16.55,16.58,58800.0,10.6788,10.6982,10.6788,10.6982,58800.0
2006-08-21 12:35:00,16.58,16.59,16.57,16.57,37400.0,10.6982,10.7046,10.6917,10.6917,37400.0
2006-08-21 12:40:00,16.58,16.58,16.56,16.58,42800.0,10.6982,10.6982,10.6853,10.6982,42800.0
2006-08-21 12:45:00,16.57,16.58,16.57,16.58,13800.0,10.6917,10.6982,10.6917,10.6982,13800.0
2006-08-21 12:50:00,16.58,16.58,16.58,16.58,33200.0,10.6982,10.6982,10.6982,10.6982,33200.0
2006-08-21 12:55:00,16.58,16.58,16.55,16.55,49200.0,10.6982,10.6982,10.6788,10.6788,49200.0
2006-08-21 13:00:00,16.55,16.56,16.55,16.56,28800.0,10.6788,10.6853,10.6788,10.6853,28800.0
2006-08-21 13:05:00,16.56,16.58,16.56,16.57,58400.0,10.6853,10.6982,10.6853,10.6917,58400.0
2006-08-21 13:10:00,16.58,16.58,16.57,16.58,25000.0,10.6982,10.6982,10.6917,10.6982,25000.0
2006-08-21 13:15:00,16.57,16.58,16.57,16.58,40400.0,10.6917,10.6982,10.6917,10.6982,40400.0
2006-08-21 13:20:00,16.57,16.57,16.56,16.56,16200.0,10.6917,10.6917,10.6853,10.6853,16200.0
2006-08-21 13:25:00,16.56,16.57,16.56,16.57,29800.0,10.6853,10.6917,10.6853,10.6917,29800.0
2006-08-21 13:30:00,16.57,16.57,16.57,16.57,44600.0,10.6917,10.6917,10.6917,10.6917,44600.0
2006-08-21 13:35:00,16.56,16.57,16.56,16.57,28600.0,10.6853,10.6917,10.6853,10.6917,28600.0
2006-08-21 13:40:00,16.57,16.58,16.57,16.58,12000.0,10.6917,10.6982,10.6917,10.6982,12000.0
2006-08-21 13:45:00,16.58,16.58,16.57,16.58,33800.0,10.6982,10.6982,10.6917,10.6982,33800.0
2006-08-21 13:50:00,16.58,16.58,16.58,16.58,13200.0,10.6982,10.6982,10.6982,10.6982,13200.0
2006-08-21 13:55:00,16.58,16.58,16.57,16.58,14200.0,10.6982,10.6982,10.6917,10.6982,14200.0
2006-08-21 14:00:00,16.58,16.58,16.57,16.58,48600.0,10.6982,10.6982,10.6917,10.6982,48600.0
2006-08-21 14:05:00,16.58,16.6,16.58,16.58,58400.0,10.6982,10.7111,10.6982,10.6982,58400.0
2006-08-21 14:10:00,16.58,16.59,16.56,16.58,136400.0,10.6982,10.7046,10.6853,10.6982,136400.0
2006-08-21 14:15:00,16.58,16.62,16.58,16.61,66800.0,10.6982,10.724,10.6982,10.7175,66800.0
2006-08-21 14:20:00,16.61,16.61,16.58,16.6,43400.0,10.7175,10.7175,10.6982,10.7111,43400.0
2006-08-21 14:25:00,16.59,16.6,16.59,16.59,7600.0,10.7046,10.7111,10.7046,10.7046,7600.0
2006-08-21 14:30:00,16.59,16.6,16.59,16.59,45800.0,10.7046,10.7111,10.7046,10.7046,45800.0
2006-08-21 14:35:00,16.59,16.6,16.59,16.59,47800.0,10.7046,10.7111,10.7046,10.7046,47800.0
2006-08-21 14:40:00,16.59,16.59,16.56,16.56,104400.0,10.7046,10.7046,10.6853,10.6853,104400.0
2006-08-21 14:45:00,16.56,16.57,16.56,16.57,139200.0,10.6853,10.6917,10.6853,10.6917,139200.0
2006-08-21 14:50:00,16.57,16.58,16.56,16.56,65000.0,10.6917,10.6982,10.6853,10.6853,65000.0
2006-08-21 14:55:00,16.56,16.56,16.56,16.56,59400.0,10.6853,10.6853,10.6853,10.6853,59400.0
2006-08-21 15:00:00,16.56,16.56,16.56,16.56,67800.0,10.6853,10.6853,10.6853,10.6853,67800.0
2006-08-21 15:05:00,16.56,16.56,16.55,16.55,45600.0,10.6853,10.6853,10.6788,10.6788,45600.0
2006-08-21 15:10:00,16.55,16.56,16.55,16.56,62200.0,10.6788,10.6853,10.6788,10.6853,62200.0
2006-08-21 15:15:00,16.56,16.57,16.56,16.57,56200.0,10.6853,10.6917,10.6853,10.6917,56200.0
2006-08-21 15:20:00,16.56,16.58,16.56,16.58,45600.0,10.6853,10.6982,10.6853,10.6982,45600.0
2006-08-21 15:25:00,16.58,16.58,16.57,16.58,36800.0,10.6982,10.6982,10.6917,10.6982,36800.0
2006-08-21 15:30:00,16.57,16.58,16.55,16.56,159400.0,10.6917,10.6982,10.6788,10.6853,159400.0
2006-08-21 15:35:00,16.55,16.56,16.55,16.56,121800.0,10.6788,10.6853,10.6788,10.6853,121800.0
2006-08-21 15:40:00,16.56,16.56,16.55,16.55,105000.0,10.6853,10.6853,10.6788,10.6788,105000.0
2006-08-21 15:45:00,16.56,16.56,16.54,16.54,59200.0,10.6853,10.6853,10.6724,10.6724,59200.0
2006-08-21 15:50:00,16.54,16.54,16.52,16.52,65200.0,10.6724,10.6724,10.6595,10.6595,65200.0
2006-08-21 15:55:00,16.53,16.53,16.5,16.5,108400.0,10.6659,10.6659,10.6466,10.6466,108400.0
2006-08-22 09:30:00,16.43,16.43,16.26,16.32,80800.0,10.6014,10.6014,10.4917,10.5304,80800.0
2006-08-22 09:35:00,16.33,16.36,16.32,16.32,95000.0,10.5369,10.5562,10.5304,10.5304,95000.0
2006-08-22 09:40:00,16.33,16.33,16.2,16.27,150400.0,10.5369,10.5369,10.453,10.4981,150400.0
2006-08-22 09:45:00,16.27,16.29,16.25,16.25,170000.0,10.4981,10.5111,10.4852,10.4852,170000.0
2006-08-22 09:50:00,16.25,16.28,16.18,16.18,145800.0,10.4852,10.5046,10.4401,10.4401,145800.0
2006-08-22 09:55:00,16.18,16.25,16.15,16.21,84800.0,10.4401,10.4852,10.4207,10.4594,84800.0
2006-08-22 10:00:00,16.22,16.31,16.22,16.27,91400.0,10.4659,10.524,10.4659,10.4981,91400.0
2006-08-22 10:05:00,16.27,16.35,16.25,16.34,51400.0,10.4981,10.5498,10.4852,10.5433,51400.0
2006-08-22 10:10:00,16.34,16.35,16.29,16.31,26400.0,10.5433,10.5498,10.5111,10.524,26400.0
2006-08-22 10:15:00,16.31,16.35,16.31,16.32,27800.0,10.524,10.5498,10.524,10.5304,27800.0
2006-08-22 10:20:00,16.32,16.34,16.31,16.32,47000.0,10.5304,10.5433,10.524,10.5304,47000.0
2006-08-22 10:25:00,16.32,16.32,16.24,16.25,56800.0,10.5304,10.5304,10.4788,10.4852,56800.0
2006-08-22 10:30:00,16.25,16.25,16.23,16.23,63200.0,10.4852,10.4852,10.4723,10.4723,63200.0
2006-08-22 10:35:00,16.22,16.22,16.18,16.2,94600.0,10.4659,10.4659,10.4401,10.453,94600.0
2006-08-22 10:40:00,16.21,16.28,16.2,16.26,144800.0,10.4594,10.5046,10.453,10.4917,144800.0
2006-08-22 10:45:00,16.25,16.26,16.24,16.26,37200.0,10.4852,10.4917,10.4788,10.4917,37200.0
2006-08-22 10:50:00,16.25,16.28,16.24,16.27,72800.0,10.4852,10.5046,10.4788,10.4981,72800.0
2006-08-22 10:55:00,16.27,16.28,16.25,16.25,33600.0,10.4981,10.5046,10.4852,10.4852,33600.0
2006-08-22 11:00:00,16.26,16.26,16.23,16.23,40600.0,10.4917,10.4917,10.4723,10.4723,40600.0
2006-08-22 11:05:00,16.23,16.25,16.23,16.24,61200.0,10.4723,10.4852,10.4723,10.4788,61200.0
2006-08-22 11:10:00,16.25,16.25,16.22,16.22,36000.0,10.4852,10.4852,10.4659,10.4659,36000.0
2006-08-22 11:15:00,16.23,16.23,16.22,16.22,48200.0,10.4723,10.4723,10.4659,10.4659,48200.0
2006-08-22 11:20:00,16.22,16.23,16.21,16.21,56600.0,10.4659,10.4723,10.4594,10.4594,56600.0
2006-08-22 11:25:00,16.21,16.22,16.2,16.21,64000.0,10.4594,10.4659,10.453,10.4594,64000.0
2006-08-22 11:30:00,16.22,16.23,16.2,16.22,142600.0,10.4659,10.4723,10.453,10.4659,142600.0
2006-08-22 11:35:00,16.21,16.24,16.2,16.21,45600.0,10.4594,10.4788,10.453,10.4594,45600.0
2006-08-22 11:40:00,16.21,16.21,16.2,16.21,39800.0,10.4594,10.4594,10.453,10.4594,39800.0
2006-08-22 11:45:00,16.21,16.21,16.2,16.21,58200.0,10.4594,10.4594,10.453,10.4594,58200.0
2006-08-22 11:50:00,16.21,16.21,16.2,16.2,25000.0,10.4594,10.4594,10.453,10.453,25000.0
2006-08-22 11:55:00,16.2,16.22,16.19,16.22,52600.0,10.453,10.4659,10.4465,10.4659,52600.0
2006-08-22 12:00:00,16.22,16.27,16.21,16.21,17400.0,10.4659,10.4981,10.4594,10.4594,17400.0
2006-08-22 12:05:00,16.21,16.21,16.2,16.2,31200.0,10.4594,10.4594,10.453,10.453,31200.0
2006-08-22 12:10:00,16.2,16.2,16.18,16.19,25200.0,10.453,10.453,10.4401,10.4465,25200.0
2006-08-22 12:15:00,16.18,16.19,16.15,16.17,78800.0,10.4401,10.4465,10.4207,10.4336,78800.0
2006-08-22 12:20:00,16.18,16.18,16.12,16.13,59200.0,10.4401,10.4401,10.4014,10.4078,59200.0
2006-08-22 12:25:00,16.11,16.12,16.07,16.08,117000.0,10.3949,10.4014,10.3691,10.3756,117000.0
2006-08-22 12:30:00,16.09,16.09,16.03,16.04,108800.0,10.382,10.382,10.3433,10.3497,108800.0
2006-08-22 12:35:00,16.04,16.08,16.04,16.05,61200.0,10.3497,10.3756,10.3497,10.3562,61200.0
2006-08-22 12:40:00,16.04,16.07,16.03,16.06,63800.0,10.3497,10.3691,10.3433,10.3626,63800.0
2006-08-22 12:45:00,16.07,16.08,16.06,16.06,28200.0,10.3691,10.3756,10.3626,10.3626,28200.0
2006-08-22 12:50:00,16.06,16.1,16.05,16.09,52000.0,10.3626,10.3885,10.3562,10.382,52000.0
2006-08-22 12:55:00,16.1,16.13,16.08,16.09,44600.0,10.3885,10.4078,10.3756,10.382,44600.0
2006-08-22 13:00:00,16.08,16.08,16.04,16.06,28000.0,10.3756,10.3756,10.3497,10.3626,28000.0
2006-08-22 13:05:00,16.06,16.06,16.03,16.04,22800.0,10.3626,10.3626,10.3433,10.3497,22800.0
2006-08-22 13:10:00,16.03,16.04,16.01,16.02,31000.0,10.3433,10.3497,10.3304,10.3368,31000.0
2006-08-22 13:15:00,16.02,16.02,15.99,16.0,37800.0,10.3368,10.3368,10.3175,10.3239,37800.0
2006-08-22 13:20:00,15.99,16.0,15.97,15.97,66200.0,10.3175,10.3239,10.3046,10.3046,66200.0
2006-08-22 13:25:00,15.97,15.98,15.96,15.97,74800.0,10.3046,10.311,10.2981,10.3046,74800.0
2006-08-22 13:30:00,15.98,16.06,15.98,16.04,56600.0,10.311,10.3626,10.311,10.3497,56600.0
2006-08-22 13:35:00,16.03,16.03,16.02,16.03,22000.0,10.3433,10.3433,10.3368,10.3433,22000.0
2006-08-22 13:40:00,16.03,16.05,16.03,16.03,74000.0,10.3433,10.3562,10.3433,10.3433,74000.0
2006-08-22 13:45:00,16.03,16.03,16.01,16.03,39600.0,10.3433,10.3433,10.3304,10.3433,39600.0
2006-08-22 13:50:00,16.03,16.03,16.03,16.03,28000.0,10.3433,10.3433,10.3433,10.3433,28000.0
2006-08-22 13:55:00,16.03,16.04,16.02,16.04,343800.0,10.3433,10.3497,10.3368,10.3497,343800.0
2006-08-22 14:00:00,16.03,16.04,16.03,16.03,24000.0,10.3433,10.3497,10.3433,10.3433,24000.0
2006-08-22 14:05:00,16.03,16.04,16.02,16.03,37600.0,10.3433,10.3497,10.3368,10.3433,37600.0
2006-08-22 14:10:00,16.02,16.02,16.0,16.0,22000.0,10.3368,10.3368,10.3239,10.3239,22000.0
2006-08-22 14:15:00,16.01,16.05,15.99,16.05,122600.0,10.3304,10.3562,10.3175,10.3562,122600.0
2006-08-22 14:20:00,16.05,16.07,16.04,16.05,80400.0,10.3562,10.3691,10.3497,10.3562,80400.0
2006-08-22 14:25:00,16.05,16.06,16.05,16.06,31600.0,10.3562,10.3626,10.3562,10.3626,31600.0
2006-08-22 14:30:00,16.06,16.09,16.06,16.09,74800.0,10.3626,10.382,10.3626,10.382,74800.0
2006-08-22 14:35:00,16.09,16.11,16.09,16.11,49000.0,10.382,10.3949,10.382,10.3949,49000.0
2006-08-22 14:40:00,16.11,16.13,16.1,16.12,33200.0,10.3949,10.4078,10.3885,10.4014,33200.0
2006-08-22 14:45:00,16.12,16.14,16.12,16.13,29800.0,10.4014,10.4143,10.4014,10.4078,29800.0
2006-08-22 14:50:00,16.14,16.14,16.11,16.12,18000.0,10.4143,10.4143,10.3949,10.4014,18000.0
2006-08-22 14:55:00,16.12,16.15,16.11,16.15,34400.0,10.4014,10.4207,10.3949,10.4207,34400.0
2006-08-22 15:00:00,16.15,16.15,16.13,16.13,40000.0,10.4207,10.4207,10.4078,10.4078,40000.0
2006-08-22 15:05:00,16.14,16.16,16.13,16.16,46600.0,10.4143,10.4272,10.4078,10.4272,46600.0
2006-08-22 15:10:00,16.16,16.18,16.16,16.18,52200.0,10.4272,10.4401,10.4272,10.4401,52200.0
2006-08-22 15:15:00,16.18,16.2,16.17,16.18,52400.0,10.4401,10.453,10.4336,10.4401,52400.0
2006-08-22 15:20:00,16.18,16.2,16.16,16.2,39200.0,10.4401,10.453,10.4272,10.453,39200.0
2006-08-22 15:25:00,16.2,16.2,16.17,16.18,41000.0,10.453,10.453,10.4336,10.4401,41000.0
2006-08-22 15:30:00,16.17,16.18,16.17,16.18,26000.0,10.4336,10.4401,10.4336,10.4401,26000.0
2006-08-22 15:35:00,16.18,16.18,16.18,16.18,21400.0,10.4401,10.4401,10.4401,10.4401,21400.0
2006-08-22 15:40:00,16.18,16.22,16.18,16.22,51000.0,10.4401,10.4659,10.4401,10.4659,51000.0
2006-08-22 15:45:00,16.22,16.23,16.2,16.22,159800.0,10.4659,10.4723,10.453,10.4659,159800.0
2006-08-22 15:50:00,16.22,16.22,16.17,16.18,106400.0,10.4659,10.4659,10.4336,10.4401,106400.0
2006-08-22 15:55:00,16.18,16.18,16.15,16.17,118600.0,10.4401,10.4401,10.4207,10.4336,118600.0
2006-08-23 09:30:00,16.18,16.22,16.18,16.2,55200.0,10.4401,10.4659,10.4401,10.453,55200.0
2006-08-23 09:35:00,16.2,16.28,16.2,16.26,86400.0,10.453,10.5046,10.453,10.4917,86400.0
2006-08-23 09:40:00,16.27,16.28,16.24,16.28,84600.0,10.4981,10.5046,10.4788,10.5046,84600.0
2006-08-23 09:45:00,16.28,16.32,16.27,16.31,69400.0,10.5046,10.5304,10.4981,10.524,69400.0
2006-08-23 09:50:00,16.31,16.31,16.28,16.31,161600.0,10.524,10.524,10.5046,10.524,161600.0
2006-08-23 09:55:00,16.31,16.35,16.28,16.28,82000.0,10.524,10.5498,10.5046,10.5046,82000.0
2006-08-23 10:00:00,16.28,16.3,16.26,16.3,75200.0,10.5046,10.5175,10.4917,10.5175,75200.0
2006-08-23 10:05:00,16.3,16.3,16.29,16.29,44800.0,10.5175,10.5175,10.5111,10.5111,44800.0
2006-08-23 10:10:00,16.28,16.29,16.27,16.29,38600.0,10.5046,10.5111,10.4981,10.5111,38600.0
2006-08-23 10:15:00,16.29,16.3,16.27,16.28,30400.0,10.5111,10.5175,10.4981,10.5046,30400.0
2006-08-23 10:20:00,16.28,16.29,16.26,16.28,65200.0,10.5046,10.5111,10.4917,10.5046,65200.0
2006-08-23 10:25:00,16.28,16.29,16.27,16.28,66400.0,10.5046,10.5111,10.4981,10.5046,66400.0
2006-08-23 10:30:00,16.28,16.29,16.28,16.28,27600.0,10.5046,10.5111,10.5046,10.5046,27600.0
2006-08-23 10:35:00,16.28,16.28,16.27,16.28,14400.0,10.5046,10.5046,10.4981,10.5046,14400.0
2006-08-23 10:40:00,16.27,16.29,16.26,16.27,70800.0,10.4981,10.5111,10.4917,10.4981,70800.0
2006-08-23 10:45:00,16.27,16.29,16.27,16.28,67400.0,10.4981,10.5111,10.4981,10.5046,67400.0
2006-08-23 10:50:00,16.27,16.27,16.25,16.25,48800.0,10.4981,10.4981,10.4852,10.4852,48800.0
2006-08-23 10:55:00,16.25,16.25,16.25,16.25,24000.0,10.4852,10.4852,10.4852,10.4852,24000.0
2006-08-23 11:00:00,16.25,16.25,16.23,16.25,21800.0,10.4852,10.4852,10.4723,10.4852,21800.0
2006-08-23 11:05:00,16.24,16.25,16.21,16.22,34200.0,10.4788,10.4852,10.4594,10.4659,34200.0
2006-08-23 11:10:00,16.22,16.22,16.21,16.22,31400.0,10.4659,10.4659,10.4594,10.4659,31400.0
2006-08-23 11:15:00,16.22,16.23,16.2,16.2,31200.0,10.4659,10.4723,10.453,10.453,31200.0
2006-08-23 11:20:00,16.2,16.21,16.19,16.2,35600.0,10.453,10.4594,10.4465,10.453,35600.0
2006-08-23 11:25:00,16.2,16.24,16.2,16.24,52600.0,10.453,10.4788,10.453,10.4788,52600.0
2006-08-23 11:30:00,16.23,16.24,16.22,16.22,12200.0,10.4723,10.4788,10.4659,10.4659,12200.0
2006-08-23 11:35:00,16.22,16.23,16.22,16.22,19400.0,10.4659,10.4723,10.4659,10.4659,19400.0
2006-08-23 11:40:00,16.22,16.23,16.22,16.22,17200.0,10.4659,10.4723,10.4659,10.4659,17200.0
2006-08-23 11:45:00,16.22,16.23,16.22,16.23,51600.0,10.4659,10.4723,10.4659,10.4723,51600.0
2006-08-23 11:50:00,16.23,16.25,16.23,16.25,20600.0,10.4723,10.4852,10.4723,10.4852,20600.0
2006-08-23 11:55:00,16.25,16.25,16.25,16.25,11600.0,10.4852,10.4852,10.4852,10.4852,11600.0
2006-08-23 12:00:00,16.25,16.26,16.25,16.26,10400.0,10.4852,10.4917,10.4852,10.4917,10400.0
2006-08-23 12:05:00,16.26,16.26,16.24,16.25,23000.0,10.4917,10.4917,10.4788,10.4852,23000.0
2006-08-23 12:10:00,16.25,16.25,16.24,16.25,21800.0,10.4852,10.4852,10.4788,10.4852,21800.0
2006-08-23 12:15:00,16.24,16.24,16.23,16.24,15200.0,10.4788,10.4788,10.4723,10.4788,15200.0
2006-08-23 12:20:00,16.24,16.25,16.23,16.25,10400.0,10.4788,10.4852,10.4723,10.4852,10400.0
2006-08-23 12:25:00,16.25,16.25,16.23,16.24,9800.0,10.4852,10.4852,10.4723,10.4788,9800.0
2006-08-23 12:30:00,16.24,16.25,16.23,16.24,16800.0,10.4788,10.4852,10.4723,10.4788,16800.0
2006-08-23 12:35:00,16.24,16.24,16.23,16.23,24800.0,10.4788,10.4788,10.4723,10.4723,24800.0
2006-08-23 12:40:00,16.23,16.24,16.23,16.24,79800.0,10.4723,10.4788,10.4723,10.4788,79800.0
2006-08-23 12:45:00,16.24,16.25,16.24,16.24,20600.0,10.4788,10.4852,10.4788,10.4788,20600.0
2006-08-23 12:50:00,16.24,16.25,16.24,16.24,44400.0,10.4788,10.4852,10.4788,10.4788,44400.0
2006-08-23 12:55:00,16.24,16.25,16.24,16.24,30800.0,10.4788,10.4852,10.4788,10.4788,30800.0
2006-08-23 13:00:00,16.24,16.24,16.23,16.24,27800.0,10.4788,10.4788,10.4723,10.4788,27800.0
2006-08-23 13:05:00,16.24,16.24,16.24,16.24,34600.0,10.4788,10.4788,10.4788,10.4788,34600.0
2006-08-23 13:10:00,16.24,16.24,16.23,16.24,9400.0,10.4788,10.4788,10.4723,10.4788,9400.0
2006-08-23 13:15:00,16.23,16.24,16.23,16.23,35200.0,10.4723,10.4788,10.4723,10.4723,35200.0
2006-08-23 13:20:00,16.23,16.24,16.23,16.23,17800.0,10.4723,10.4788,10.4723,10.4723,17800.0
2006-08-23 13:25:00,16.23,16.25,16.23,16.25,66000.0,10.4723,10.4852,10.4723,10.4852,66000.0
2006-08-23 13:30:00,16.25,16.25,16.24,16.25,31400.0,10.4852,10.4852,10.4788,10.4852,31400.0
2006-08-23 13:35:00,16.24,16.24,16.22,16.24,12400.0,10.4788,10.4788,10.4659,10.4788,12400.0
2006-08-23 13:40:00,16.24,16.24,16.21,16.21,25000.0,10.4788,10.4788,10.4594,10.4594,25000.0
2006-08-23 13:45:00,16.21,16.22,16.21,16.21,24000.0,10.4594,10.4659,10.4594,10.4594,24000.0
2006-08-23 13:50:00,16.21,16.22,16.21,16.21,45200.0,10.4594,10.4659,10.4594,10.4594,45200.0
2006-08-23 13:55:00,16.21,16.24,16.21,16.23,42200.0,10.4594,10.4788,10.4594,10.4723,42200.0
2006-08-23 14:00:00,16.23,16.24,16.22,16.22,61000.0,10.4723,10.4788,10.4659,10.4659,61000.0
2006-08-23 14:05:00,16.22,16.23,16.22,16.23,43400.0,10.4659,10.4723,10.4659,10.4723,43400.0
2006-08-23 14:10:00,16.23,16.24,16.22,16.23,53200.0,10.4723,10.4788,10.4659,10.4723,53200.0
2006-08-23 14:15:00,16.23,16.24,16.23,16.23,24200.0,10.4723,10.4788,10.4723,10.4723,24200.0
2006-08-23 14:20:00,16.23,16.24,16.22,16.22,25400.0,10.4723,10.4788,10.4659,10.4659,25400.0
2006-08-23 14:25:00,16.22,16.22,16.21,16.22,43600.0,10.4659,10.4659,10.4594,10.4659,43600.0
2006-08-23 14:30:00,16.22,16.22,16.21,16.21,41000.0,10.4659,10.4659,10.4594,10.4594,41000.0
2006-08-23 14:35:00,16.21,16.22,16.21,16.22,88200.0,10.4594,10.4659,10.4594,10.4659,88200.0
2006-08-23 14:40:00,16.22,16.23,16.2,16.21,51400.0,10.4659,10.4723,10.453,10.4594,51400.0
2006-08-23 14:45:00,16.21,16.23,16.21,16.22,81200.0,10.4594,10.4723,10.4594,10.4659,81200.0
2006-08-23 14:50:00,16.22,16.23,16.22,16.23,29000.0,10.4659,10.4723,10.4659,10.4723,29000.0
2006-08-23 14:55:00,16.23,16.23,16.21,16.22,13600.0,10.4723,10.4723,10.4594,10.4659,13600.0
2006-08-23 15:00:00,16.22,16.23,16.22,16.23,47000.0,10.4659,10.4723,10.4659,10.4723,47000.0
2006-08-23 15:05:00,16.23,16.25,16.23,16.24,68200.0,10.4723,10.4852,10.4723,10.4788,68200.0
2006-08-23 15:10:00,16.24,16.24,16.23,16.24,27200.0,10.4788,10.4788,10.4723,10.4788,27200.0
2006-08-23 15:15:00,16.25,16.27,16.24,16.26,234600.0,10.4852,10.4981,10.4788,10.4917,234600.0
2006-08-23 15:20:00,16.27,16.29,16.25,16.27,48000.0,10.4981,10.5111,10.4852,10.4981,48000.0
2006-08-23 15:25:00,16.28,16.3,16.26,16.3,70000.0,10.5046,10.5175,10.4917,10.5175,70000.0
2006-08-23 15:30:00,16.3,16.35,16.3,16.34,72400.0,10.5175,10.5498,10.5175,10.5433,72400.0
2006-08-23 15:35:00,16.34,16.39,16.29,16.35,93400.0,10.5433,10.5756,10.5111,10.5498,93400.0
2006-08-23 15:40:00,16.35,16.38,16.35,16.36,106200.0,10.5498,10.5691,10.5498,10.5562,106200.0
2006-08-23 15:45:00,16.36,16.37,16.35,16.35,117400.0,10.5562,10.5627,10.5498,10.5498,117400.0
2006-08-23 15:50:00,16.35,16.35,16.3,16.3,116800.0,10.5498,10.5498,10.5175,10.5175,116800.0
2006-08-23 15:55:00,16.3,16.31,16.25,16.28,137400.0,10.5175,10.524,10.4852,10.5046,137400.0
2006-08-24 09:30:00,14.65,14.9,14.63,14.9,450400.0,9.4529,9.6142,9.4399,9.6142,450400.0
2006-08-24 09:35:00,14.9,15.2,14.86,15.06,799200.0,9.6142,9.8077,9.5884,9.7174,799200.0
2006-08-24 09:40:00,15.07,15.1,14.85,14.88,836200.0,9.7239,9.7432,9.5819,9.6013,836200.0
2006-08-24 09:45:00,14.9,15.0,14.71,14.75,573600.0,9.6142,9.6787,9.4916,9.5174,573600.0
2006-08-24 09:50:00,14.74,14.8,14.64,14.72,474200.0,9.5109,9.5496,9.4464,9.498,474200.0
2006-08-24 09:55:00,14.74,14.86,14.7,14.8,252800.0,9.5109,9.5884,9.4851,9.5496,252800.0
2006-08-24 10:00:00,14.78,14.8,14.7,14.74,236400.0,9.5367,9.5496,9.4851,9.5109,236400.0
2006-08-24 10:05:00,14.77,14.9,14.74,14.84,267800.0,9.5303,9.6142,9.5109,9.5754,267800.0
2006-08-24 10:10:00,14.86,14.96,14.85,14.93,329000.0,9.5884,9.6529,9.5819,9.6335,329000.0
2006-08-24 10:15:00,14.93,14.93,14.84,14.86,230000.0,9.6335,9.6335,9.5754,9.5884,230000.0
2006-08-24 10:20:00,14.87,14.92,14.86,14.92,248600.0,9.5948,9.6271,9.5884,9.6271,248600.0
2006-08-24 10:25:00,14.92,14.92,14.85,14.9,163200.0,9.6271,9.6271,9.5819,9.6142,163200.0
2006-08-24 10:30:00,14.88,14.95,14.88,14.9,153200.0,9.6013,9.6464,9.6013,9.6142,153200.0
2006-08-24 10:35:00,14.9,14.99,14.88,14.96,149800.0,9.6142,9.6722,9.6013,9.6529,149800.0
2006-08-24 10:40:00,14.96,14.96,14.92,14.95,121200.0,9.6529,9.6529,9.6271,9.6464,121200.0
2006-08-24 10:45:00,14.95,14.95,14.93,14.95,149800.0,9.6464,9.6464,9.6335,9.6464,149800.0
2006-08-24 10:50:00,14.95,14.97,14.95,14.97,264000.0,9.6464,9.6593,9.6464,9.6593,264000.0
2006-08-24 10:55:00,14.97,14.97,14.93,14.93,109400.0,9.6593,9.6593,9.6335,9.6335,109400.0
2006-08-24 11:00:00,14.93,14.99,14.9,14.93,295000.0,9.6335,9.6722,9.6142,9.6335,295000.0
2006-08-24 11:05:00,14.92,15.04,14.9,14.98,647000.0,9.6271,9.7045,9.6142,9.6658,647000.0
2006-08-24 11:10:00,14.97,15.02,14.97,15.0,276800.0,9.6593,9.6916,9.6593,9.6787,276800.0
2006-08-24 11:15:00,14.99,15.1,14.99,15.05,402800.0,9.6722,9.7432,9.6722,9.7109,402800.0
2006-08-24 11:20:00,15.05,15.08,15.01,15.06,174400.0,9.7109,9.7303,9.6851,9.7174,174400.0
2006-08-24 11:25:00,15.07,15.11,15.05,15.08,90200.0,9.7239,9.7497,9.7109,9.7303,90200.0
2006-08-24 11:30:00,15.09,15.1,15.06,15.1,73200.0,9.7368,9.7432,9.7174,9.7432,73200.0
2006-08-24 11:35:00,15.1,15.22,15.09,15.21,127600.0,9.7432,9.8206,9.7368,9.8142,127600.0
2006-08-24 11:40:00,15.22,15.22,15.1,15.13,157000.0,9.8206,9.8206,9.7432,9.7626,157000.0
2006-08-24 11:45:00,15.13,15.18,15.08,15.12,123800.0,9.7626,9.7948,9.7303,9.7561,123800.0
2006-08-24 11:50:00,15.12,15.12,14.97,15.05,191400.0,9.7561,9.7561,9.6593,9.7109,191400.0
2006-08-24 11:55:00,15.06,15.08,15.0,15.02,48800.0,9.7174,9.7303,9.6787,9.6916,48800.0
2006-08-24 12:00:00,15.02,15.03,14.96,15.0,53600.0,9.6916,9.698,9.6529,9.6787,53600.0
2006-08-24 12:05:00,15.01,15.02,14.9,14.92,110600.0,9.6851,9.6916,9.6142,9.6271,110600.0
2006-08-24 12:10:00,14.93,15.0,14.93,15.0,36200.0,9.6335,9.6787,9.6335,9.6787,36200.0
2006-08-24 12:15:00,15.0,15.01,14.94,14.95,43000.0,9.6787,9.6851,9.64,9.6464,43000.0
2006-08-24 12:20:00,14.95,14.99,14.94,14.97,59200.0,9.6464,9.6722,9.64,9.6593,59200.0
2006-08-24 12:25:00,14.97,14.98,14.95,14.96,78800.0,9.6593,9.6658,9.6464,9.6529,78800.0
2006-08-24 12:30:00,14.96,14.96,14.88,14.92,93600.0,9.6529,9.6529,9.6013,9.6271,93600.0
2006-08-24 12:35:00,14.92,14.92,14.9,14.9,58800.0,9.6271,9.6271,9.6142,9.6142,58800.0
2006-08-24 12:40:00,14.9,14.9,14.88,14.88,92400.0,9.6142,9.6142,9.6013,9.6013,92400.0
2006-08-24 12:45:00,14.88,14.94,14.87,14.93,68400.0,9.6013,9.64,9.5948,9.6335,68400.0
2006-08-24 12:50:00,14.94,14.97,14.93,14.97,61800.0,9.64,9.6593,9.6335,9.6593,61800.0
2006-08-24 12:55:00,14.97,14.97,14.94,14.95,60000.0,9.6593,9.6593,9.64,9.6464,60000.0
2006-08-24 13:00:00,14.95,14.97,14.94,14.94,31200.0,9.6464,9.6593,9.64,9.64,31200.0
2006-08-24 13:05:00,14.94,14.96,14.92,14.95,71800.0,9.64,9.6529,9.6271,9.6464,71800.0
2006-08-24 13:10:00,14.95,14.97,14.95,14.96,17400.0,9.6464,9.6593,9.6464,9.6529,17400.0
2006-08-24 13:15:00,14.96,14.96,14.95,14.95,25600.0,9.6529,9.6529,9.6464,9.6464,25600.0
2006-08-24 13:20:00,14.96,14.96,14.93,14.94,50600.0,9.6529,9.6529,9.6335,9.64,50600.0
2006-08-24 13:25:00,14.94,14.95,14.94,14.95,13400.0,9.64,9.6464,9.64,9.6464,13400.0
2006-08-24 13:30:00,14.95,14.96,14.94,14.96,41400.0,9.6464,9.6529,9.64,9.6529,41400.0
2006-08-24 13:35:00,14.96,14.96,14.9,14.92,66200.0,9.6529,9.6529,9.6142,9.6271,66200.0
2006-08-24 13:40:00,14.92,14.92,14.92,14.92,9400.0,9.6271,9.6271,9.6271,9.6271,9400.0
2006-08-24 13:45:00,14.92,14.92,14.9,14.9,24600.0,9.6271,9.6271,9.6142,9.6142,24600.0
2006-08-24 13:50:00,14.9,14.9,14.87,14.89,117000.0,9.6142,9.6142,9.5948,9.6077,117000.0
2006-08-24 13:55:00,14.89,14.94,14.89,14.93,25800.0,9.6077,9.64,9.6077,9.6335,25800.0
2006-08-24 14:00:00,14.93,14.96,14.93,14.96,23800.0,9.6335,9.6529,9.6335,9.6529,23800.0
2006-08-24 14:05:00,14.96,14.96,14.94,14.95,27600.0,9.6529,9.6529,9.64,9.6464,27600.0
2006-08-24 14:10:00,14.95,14.97,14.94,14.95,51800.0,9.6464,9.6593,9.64,9.6464,51800.0
2006-08-24 14:15:00,14.95,14.97,14.93,14.93,95200.0,9.6464,9.6593,9.6335,9.6335,95200.0
2006-08-24 14:20:00,14.93,14.93,14.92,14.93,41800.0,9.6335,9.6335,9.6271,9.6335,41800.0
2006-08-24 14:25:00,14.93,14.96,14.93,14.94,67400.0,9.6335,9.6529,9.6335,9.64,67400.0
2006-08-24 14:30:00,14.94,14.96,14.92,14.92,45000.0,9.64,9.6529,9.6271,9.6271,45000.0
2006-08-24 14:35:00,14.92,14.92,14.9,14.92,41600.0,9.6271,9.6271,9.6142,9.6271,41600.0
2006-08-24 14:40:00,14.92,14.92,14.86,14.86,94400.0,9.6271,9.6271,9.5884,9.5884,94400.0
2006-08-24 14:45:00,14.85,14.86,14.84,14.84,40200.0,9.5819,9.5884,9.5754,9.5754,40200.0
2006-08-24 14:50:00,14.84,14.87,14.83,14.87,104800.0,9.5754,9.5948,9.569,9.5948,104800.0
2006-08-24 14:55:00,14.87,14.87,14.84,14.85,57800.0,9.5948,9.5948,9.5754,9.5819,57800.0
2006-08-24 15:00:00,14.85,14.88,14.85,14.88,118800.0,9.5819,9.6013,9.5819,9.6013,118800.0
2006-08-24 15:05:00,14.88,14.93,14.87,14.92,58000.0,9.6013,9.6335,9.5948,9.6271,58000.0
2006-08-24 15:10:00,14.91,14.93,14.91,14.92,64800.0,9.6206,9.6335,9.6206,9.6271,64800.0
2006-08-24 15:15:00,14.93,14.93,14.9,14.92,112400.0,9.6335,9.6335,9.6142,9.6271,112400.0
2006-08-24 15:20:00,14.92,14.92,14.87,14.88,102000.0,9.6271,9.6271,9.5948,9.6013,102000.0
2006-08-24 15:25:00,14.88,14.88,14.86,14.87,107800.0,9.6013,9.6013,9.5884,9.5948,107800.0
2006-08-24 15:30:00,14.87,14.89,14.87,14.88,62200.0,9.5948,9.6077,9.5948,9.6013,62200.0
2006-08-24 15:35:00,14.88,14.9,14.88,14.9,61200.0,9.6013,9.6142,9.6013,9.6142,61200.0
2006-08-24 15:40:00,14.9,14.93,14.9,14.92,193000.0,9.6142,9.6335,9.6142,9.6271,193000.0
2006-08-24 15:45:00,14.92,14.99,14.92,14.96,114600.0,9.6271,9.6722,9.6271,9.6529,114600.0
2006-08-24 15:50:00,14.97,14.97,14.96,14.97,131400.0,9.6593,9.6593,9.6529,9.6593,131400.0
2006-08-24 15:55:00,14.97,14.97,14.94,14.95,190800.0,9.6593,9.6593,9.64,9.6464,190800.0
2006-08-25 09:30:00,14.75,14.88,14.65,14.67,53400.0,9.5174,9.6013,9.4529,9.4658,53400.0
2006-08-25 09:35:00,14.65,14.67,14.59,14.62,182600.0,9.4529,9.4658,9.4141,9.4335,182600.0
2006-08-25 09:40:00,14.62,14.71,14.62,14.68,80200.0,9.4335,9.4916,9.4335,9.4722,80200.0
2006-08-25 09:45:00,14.68,14.68,14.47,14.47,195800.0,9.4722,9.4722,9.3367,9.3367,195800.0
2006-08-25 09:50:00,14.46,14.52,14.4,14.46,161200.0,9.3303,9.369,9.2915,9.3303,161200.0
2006-08-25 09:55:00,14.46,14.58,14.46,14.55,125800.0,9.3303,9.4077,9.3303,9.3883,125800.0
2006-08-25 10:00:00,14.54,14.54,14.46,14.52,164800.0,9.3819,9.3819,9.3303,9.369,164800.0
2006-08-25 10:05:00,14.52,14.56,14.5,14.5,112800.0,9.369,9.3948,9.3561,9.3561,112800.0
2006-08-25 10:10:00,14.52,14.56,14.49,14.51,68800.0,9.369,9.3948,9.3496,9.3625,68800.0
2006-08-25 10:15:00,14.49,14.52,14.46,14.52,96400.0,9.3496,9.369,9.3303,9.369,96400.0
2006-08-25 10:20:00,14.52,14.52,14.44,14.45,76400.0,9.369,9.369,9.3173,9.3238,76400.0
2006-08-25 10:25:00,14.45,14.45,14.4,14.42,55200.0,9.3238,9.3238,9.2915,9.3044,55200.0
2006-08-25 10:30:00,14.42,14.44,14.38,14.42,52400.0,9.3044,9.3173,9.2786,9.3044,52400.0
2006-08-25 10:35:00,14.42,14.49,14.41,14.46,74600.0,9.3044,9.3496,9.298,9.3303,74600.0
2006-08-25 10:40:00,14.46,14.46,14.4,14.42,35000.0,9.3303,9.3303,9.2915,9.3044,35000.0
2006-08-25 10:45:00,14.43,14.46,14.41,14.41,14600.0,9.3109,9.3303,9.298,9.298,14600.0
2006-08-25 10:50:00,14.4,14.4,14.37,14.37,35400.0,9.2915,9.2915,9.2722,9.2722,35400.0
2006-08-25 10:55:00,14.36,14.37,14.33,14.37,65000.0,9.2657,9.2722,9.2464,9.2722,65000.0
2006-08-25 11:00:00,14.37,14.37,14.33,14.33,129600.0,9.2722,9.2722,9.2464,9.2464,129600.0
2006-08-25 11:05:00,14.33,14.36,14.3,14.34,117200.0,9.2464,9.2657,9.227,9.2528,117200.0
2006-08-25 11:10:00,14.34,14.35,14.32,14.33,119800.0,9.2528,9.2593,9.2399,9.2464,119800.0
2006-08-25 11:15:00,14.3,14.33,14.3,14.31,106200.0,9.227,9.2464,9.227,9.2335,106200.0
2006-08-25 11:20:00,14.31,14.34,14.31,14.34,303200.0,9.2335,9.2528,9.2335,9.2528,303200.0
2006-08-25 11:25:00,14.33,14.38,14.33,14.35,109800.0,9.2464,9.2786,9.2464,9.2593,109800.0
2006-08-25 11:30:00,14.35,14.36,14.33,14.34,93600.0,9.2593,9.2657,9.2464,9.2528,93600.0
2006-08-25 11:35:00,14.33,14.35,14.33,14.33,170800.0,9.2464,9.2593,9.2464,9.2464,170800.0
2006-08-25 11:40:00,14.33,14.34,14.32,14.33,44600.0,9.2464,9.2528,9.2399,9.2464,44600.0
2006-08-25 11:45:00,14.33,14.33,14.32,14.32,8800.0,9.2464,9.2464,9.2399,9.2399,8800.0
2006-08-25 11:50:00,14.33,14.33,14.31,14.31,123600.0,9.2464,9.2464,9.2335,9.2335,123600.0
2006-08-25 11:55:00,14.31,14.35,14.31,14.31,168600.0,9.2335,9.2593,9.2335,9.2335,168600.0
2006-08-25 12:00:00,14.32,14.33,14.31,14.32,33400.0,9.2399,9.2464,9.2335,9.2399,33400.0
2006-08-25 12:05:00,14.31,14.33,14.25,14.28,226600.0,9.2335,9.2464,9.1948,9.2141,226600.0
2006-08-25 12:10:00,14.28,14.33,14.28,14.31,105200.0,9.2141,9.2464,9.2141,9.2335,105200.0
2006-08-25 12:15:00,14.32,14.32,14.3,14.3,19200.0,9.2399,9.2399,9.227,9.227,19200.0
2006-08-25 12:20:00,14.3,14.31,14.3,14.31,39400.0,9.227,9.2335,9.227,9.2335,39400.0
2006-08-25 12:25:00,14.31,14.33,14.31,14.31,100200.0,9.2335,9.2464,9.2335,9.2335,100200.0
2006-08-25 12:30:00,14.31,14.32,14.3,14.31,137200.0,9.2335,9.2399,9.227,9.2335,137200.0
2006-08-25 12:35:00,14.31,14.31,14.31,14.31,25800.0,9.2335,9.2335,9.2335,9.2335,25800.0
2006-08-25 12:40:00,14.31,14.33,14.31,14.33,346800.0,9.2335,9.2464,9.2335,9.2464,346800.0
2006-08-25 12:45:00,14.33,14.33,14.3,14.3,40400.0,9.2464,9.2464,9.227,9.227,40400.0
2006-08-25 12:50:00,14.3,14.31,14.3,14.3,27400.0,9.227,9.2335,9.227,9.227,27400.0
2006-08-25 12:55:00,14.3,14.31,14.29,14.31,54800.0,9.227,9.2335,9.2206,9.2335,54800.0
2006-08-25 13:00:00,14.3,14.31,14.29,14.29,9600.0,9.227,9.2335,9.2206,9.2206,9600.0
2006-08-25 13:05:00,14.29,14.3,14.29,14.3,25200.0,9.2206,9.227,9.2206,9.227,25200.0
2006-08-25 13:10:00,14.3,14.31,14.3,14.3,18200.0,9.227,9.2335,9.227,9.227,18200.0
2006-08-25 13:15:00,14.31,14.31,14.3,14.31,7400.0,9.2335,9.2335,9.227,9.2335,7400.0
2006-08-25 13:20:00,14.31,14.31,14.29,14.29,22000.0,9.2335,9.2335,9.2206,9.2206,22000.0
2006-08-25 13:25:00,14.29,14.29,14.28,14.28,39000.0,9.2206,9.2206,9.2141,9.2141,39000.0
2006-08-25 13:30:00,14.28,14.28,14.27,14.28,22800.0,9.2141,9.2141,9.2077,9.2141,22800.0
2006-08-25 13:35:00,14.27,14.28,14.27,14.28,33800.0,9.2077,9.2141,9.2077,9.2141,33800.0
2006-08-25 13:40:00,14.28,14.3,14.28,14.3,35000.0,9.2141,9.227,9.2141,9.227,35000.0
2006-08-25 13:45:00,14.3,14.31,14.29,14.3,33000.0,9.227,9.2335,9.2206,9.227,33000.0
2006-08-25 13:50:00,14.3,14.3,14.22,14.23,166000.0,9.227,9.227,9.1754,9.1818,166000.0
2006-08-25 13:55:00,14.23,14.24,14.15,14.2,159600.0,9.1818,9.1883,9.1302,9.1625,159600.0
2006-08-25 14:00:00,14.21,14.24,14.19,14.19,49000.0,9.1689,9.1883,9.156,9.156,49000.0
2006-08-25 14:05:00,14.2,14.23,14.2,14.21,60400.0,9.1625,9.1818,9.1625,9.1689,60400.0
2006-08-25 14:10:00,14.21,14.22,14.19,14.2,39800.0,9.1689,9.1754,9.156,9.1625,39800.0
2006-08-25 14:15:00,14.2,14.22,14.19,14.22,65200.0,9.1625,9.1754,9.156,9.1754,65200.0
2006-08-25 14:20:00,14.22,14.23,14.18,14.18,105200.0,9.1754,9.1818,9.1496,9.1496,105200.0
2006-08-25 14:25:00,14.18,14.18,14.15,14.18,65800.0,9.1496,9.1496,9.1302,9.1496,65800.0
2006-08-25 14:30:00,14.18,14.21,14.17,14.19,70800.0,9.1496,9.1689,9.1431,9.156,70800.0
2006-08-25 14:35:00,14.19,14.22,14.19,14.21,67000.0,9.156,9.1754,9.156,9.1689,67000.0
2006-08-25 14:40:00,14.22,14.22,14.19,14.19,56000.0,9.1754,9.1754,9.156,9.156,56000.0
2006-08-25 14:45:00,14.19,14.2,14.15,14.15,139600.0,9.156,9.1625,9.1302,9.1302,139600.0
2006-08-25 14:50:00,14.17,14.27,14.17,14.27,95200.0,9.1431,9.2077,9.1431,9.2077,95200.0
2006-08-25 14:55:00,14.26,14.27,14.24,14.26,78000.0,9.2012,9.2077,9.1883,9.2012,78000.0
2006-08-25 15:00:00,14.26,14.29,14.26,14.28,64000.0,9.2012,9.2206,9.2012,9.2141,64000.0
2006-08-25 15:05:00,14.29,14.31,14.27,14.31,49800.0,9.2206,9.2335,9.2077,9.2335,49800.0
2006-08-25 15:10:00,14.31,14.33,14.3,14.33,63800.0,9.2335,9.2464,9.227,9.2464,63800.0
2006-08-25 15:15:00,14.32,14.32,14.27,14.27,96400.0,9.2399,9.2399,9.2077,9.2077,96400.0
2006-08-25 15:20:00,14.27,14.27,14.22,14.22,65600.0,9.2077,9.2077,9.1754,9.1754,65600.0
2006-08-25 15:25:00,14.22,14.23,14.15,14.2,192400.0,9.1754,9.1818,9.1302,9.1625,192400.0
2006-08-25 15:30:00,14.2,14.33,14.19,14.31,115000.0,9.1625,9.2464,9.156,9.2335,115000.0
2006-08-25 15:35:00,14.31,14.36,14.31,14.36,152400.0,9.2335,9.2657,9.2335,9.2657,152400.0
2006-08-25 15:40:00,14.36,14.36,14.3,14.3,69800.0,9.2657,9.2657,9.227,9.227,69800.0
2006-08-25 15:45:00,14.3,14.31,14.27,14.28,71400.0,9.227,9.2335,9.2077,9.2141,71400.0
2006-08-25 15:50:00,14.28,14.31,14.28,14.3,80800.0,9.2141,9.2335,9.2141,9.227,80800.0
2006-08-25 15:55:00,14.3,14.33,14.29,14.29,186600.0,9.227,9.2464,9.2206,9.2206,186600.0
2006-08-28 09:30:00,14.55,14.62,14.47,14.47,372600.0,9.3883,9.4335,9.3367,9.3367,372600.0
2006-08-28 09:35:00,14.47,14.56,14.4,14.53,106200.0,9.3367,9.3948,9.2915,9.3754,106200.0
2006-08-28 09:40:00,14.51,14.63,14.51,14.54,80400.0,9.3625,9.4399,9.3625,9.3819,80400.0
2006-08-28 09:45:00,14.54,14.56,14.54,14.56,76000.0,9.3819,9.3948,9.3819,9.3948,76000.0
2006-08-28 09:50:00,14.56,14.57,14.55,14.55,80400.0,9.3948,9.4012,9.3883,9.3883,80400.0
2006-08-28 09:55:00,14.55,14.57,14.54,14.54,62800.0,9.3883,9.4012,9.3819,9.3819,62800.0
2006-08-28 10:00:00,14.54,14.57,14.54,14.57,69000.0,9.3819,9.4012,9.3819,9.4012,69000.0
2006-08-28 10:05:00,14.57,14.58,14.54,14.58,118600.0,9.4012,9.4077,9.3819,9.4077,118600.0
2006-08-28 10:10:00,14.58,14.59,14.56,14.57,141600.0,9.4077,9.4141,9.3948,9.4012,141600.0
2006-08-28 10:15:00,14.57,14.6,14.57,14.57,54400.0,9.4012,9.4206,9.4012,9.4012,54400.0
2006-08-28 10:20:00,14.57,14.65,14.57,14.65,49800.0,9.4012,9.4529,9.4012,9.4529,49800.0
2006-08-28 10:25:00,14.65,14.65,14.61,14.63,68600.0,9.4529,9.4529,9.427,9.4399,68600.0
2006-08-28 10:30:00,14.63,14.65,14.61,14.62,92800.0,9.4399,9.4529,9.427,9.4335,92800.0
2006-08-28 10:35:00,14.62,14.63,14.61,14.62,51600.0,9.4335,9.4399,9.427,9.4335,51600.0
2006-08-28 10:40:00,14.62,14.67,14.62,14.66,57800.0,9.4335,9.4658,9.4335,9.4593,57800.0
2006-08-28 10:45:00,14.67,14.68,14.65,14.66,44400.0,9.4658,9.4722,9.4529,9.4593,44400.0
2006-08-28 10:50:00,14.66,14.71,14.65,14.71,85200.0,9.4593,9.4916,9.4529,9.4916,85200.0
2006-08-28 10:55:00,14.7,14.73,14.7,14.73,46600.0,9.4851,9.5045,9.4851,9.5045,46600.0
2006-08-28 11:00:00,14.73,14.77,14.72,14.75,49200.0,9.5045,9.5303,9.498,9.5174,49200.0
2006-08-28 11:05:00,14.75,14.75,14.71,14.74,42600.0,9.5174,9.5174,9.4916,9.5109,42600.0
2006-08-28 11:10:00,14.73,14.74,14.67,14.69,64000.0,9.5045,9.5109,9.4658,9.4787,64000.0
2006-08-28 11:15:00,14.69,14.7,14.63,14.68,84200.0,9.4787,9.4851,9.4399,9.4722,84200.0
2006-08-28 11:20:00,14.68,14.68,14.65,14.65,48200.0,9.4722,9.4722,9.4529,9.4529,48200.0
2006-08-28 11:25:00,14.65,14.67,14.65,14.67,25000.0,9.4529,9.4658,9.4529,9.4658,25000.0
2006-08-28 11:30:00,14.67,14.67,14.65,14.66,31800.0,9.4658,9.4658,9.4529,9.4593,31800.0
2006-08-28 11:35:00,14.66,14.67,14.65,14.67,127000.0,9.4593,9.4658,9.4529,9.4658,127000.0
2006-08-28 11:40:00,14.67,14.7,14.67,14.69,27800.0,9.4658,9.4851,9.4658,9.4787,27800.0
2006-08-28 11:45:00,14.69,14.7,14.69,14.69,26400.0,9.4787,9.4851,9.4787,9.4787,26400.0
2006-08-28 11:50:00,14.7,14.7,14.67,14.68,106000.0,9.4851,9.4851,9.4658,9.4722,106000.0
2006-08-28 11:55:00,14.68,14.68,14.67,14.68,27400.0,9.4722,9.4722,9.4658,9.4722,27400.0
2006-08-28 12:00:00,14.68,14.68,14.65,14.65,29600.0,9.4722,9.4722,9.4529,9.4529,29600.0
2006-08-28 12:05:00,14.65,14.65,14.64,14.65,73600.0,9.4529,9.4529,9.4464,9.4529,73600.0
2006-08-28 12:10:00,14.65,14.65,14.64,14.64,15000.0,9.4529,9.4529,9.4464,9.4464,15000.0
2006-08-28 12:15:00,14.65,14.65,14.63,14.65,51000.0,9.4529,9.4529,9.4399,9.4529,51000.0
2006-08-28 12:20:00,14.65,14.66,14.63,14.65,62400.0,9.4529,9.4593,9.4399,9.4529,62400.0
2006-08-28 12:25:00,14.66,14.66,14.63,14.63,63400.0,9.4593,9.4593,9.4399,9.4399,63400.0
2006-08-28 12:30:00,14.63,14.64,14.63,14.64,25200.0,9.4399,9.4464,9.4399,9.4464,25200.0
2006-08-28 12:35:00,14.63,14.65,14.63,14.65,34400.0,9.4399,9.4529,9.4399,9.4529,34400.0
2006-08-28 12:40:00,14.64,14.65,14.64,14.65,103800.0,9.4464,9.4529,9.4464,9.4529,103800.0
2006-08-28 12:45:00,14.65,14.67,14.65,14.66,47200.0,9.4529,9.4658,9.4529,9.4593,47200.0
2006-08-28 12:50:00,14.66,14.69,14.65,14.65,135400.0,9.4593,9.4787,9.4529,9.4529,135400.0
2006-08-28 12:55:00,14.65,14.65,14.63,14.63,36200.0,9.4529,9.4529,9.4399,9.4399,36200.0
2006-08-28 13:00:00,14.63,14.63,14.61,14.61,43200.0,9.4399,9.4399,9.427,9.427,43200.0
2006-08-28 13:05:00,14.61,14.62,14.57,14.57,46800.0,9.427,9.4335,9.4012,9.4012,46800.0
2006-08-28 13:10:00,14.58,14.58,14.54,14.55,101200.0,9.4077,9.4077,9.3819,9.3883,101200.0
2006-08-28 13:15:00,14.55,14.55,14.52,14.52,40000.0,9.3883,9.3883,9.369,9.369,40000.0
2006-08-28 13:20:00,14.52,14.52,14.49,14.49,62800.0,9.369,9.369,9.3496,9.3496,62800.0
2006-08-28 13:25:00,14.51,14.51,14.49,14.49,28600.0,9.3625,9.3625,9.3496,9.3496,28600.0
2006-08-28 13:30:00,14.49,14.51,14.49,14.49,24800.0,9.3496,9.3625,9.3496,9.3496,24800.0
2006-08-28 13:35:00,14.5,14.51,14.49,14.5,64800.0,9.3561,9.3625,9.3496,9.3561,64800.0
2006-08-28 13:40:00,14.5,14.51,14.49,14.51,45600.0,9.3561,9.3625,9.3496,9.3625,45600.0
2006-08-28 13:45:00,14.51,14.51,14.49,14.5,19600.0,9.3625,9.3625,9.3496,9.3561,19600.0
2006-08-28 13:50:00,14.49,14.5,14.49,14.5,113000.0,9.3496,9.3561,9.3496,9.3561,113000.0
2006-08-28 13:55:00,14.5,14.5,14.49,14.49,52600.0,9.3561,9.3561,9.3496,9.3496,52600.0
2006-08-28 14:00:00,14.49,14.5,14.49,14.49,70200.0,9.3496,9.3561,9.3496,9.3496,70200.0
2006-08-28 14:05:00,14.49,14.5,14.49,14.49,33400.0,9.3496,9.3561,9.3496,9.3496,33400.0
2006-08-28 14:10:00,14.49,14.49,14.47,14.49,19600.0,9.3496,9.3496,9.3367,9.3496,19600.0
2006-08-28 14:15:00,14.49,14.49,14.49,14.49,28800.0,9.3496,9.3496,9.3496,9.3496,28800.0
2006-08-28 14:20:00,14.49,14.49,14.49,14.49,18000.0,9.3496,9.3496,9.3496,9.3496,18000.0
2006-08-28 14:25:00,14.49,14.5,14.49,14.49,95000.0,9.3496,9.3561,9.3496,9.3496,95000.0
2006-08-28 14:30:00,14.49,14.49,14.49,14.49,19400.0,9.3496,9.3496,9.3496,9.3496,19400.0
2006-08-28 14:35:00,14.49,14.49,14.47,14.47,26600.0,9.3496,9.3496,9.3367,9.3367,26600.0
2006-08-28 14:40:00,14.47,14.48,14.47,14.47,15000.0,9.3367,9.3432,9.3367,9.3367,15000.0
2006-08-28 14:45:00,14.47,14.47,14.46,14.47,32800.0,9.3367,9.3367,9.3303,9.3367,32800.0
2006-08-28 14:50:00,14.47,14.47,14.44,14.44,35800.0,9.3367,9.3367,9.3173,9.3173,35800.0
2006-08-28 14:55:00,14.44,14.45,14.44,14.45,42200.0,9.3173,9.3238,9.3173,9.3238,42200.0
2006-08-28 15:00:00,14.45,14.46,14.43,14.43,29400.0,9.3238,9.3303,9.3109,9.3109,29400.0
2006-08-28 15:05:00,14.43,14.43,14.4,14.4,79400.0,9.3109,9.3109,9.2915,9.2915,79400.0
2006-08-28 15:10:00,14.4,14.4,14.38,14.38,94600.0,9.2915,9.2915,9.2786,9.2786,94600.0
2006-08-28 15:15:00,14.39,14.42,14.38,14.41,92800.0,9.2851,9.3044,9.2786,9.298,92800.0
2006-08-28 15:20:00,14.4,14.42,14.4,14.41,51800.0,9.2915,9.3044,9.2915,9.298,51800.0
2006-08-28 15:25:00,14.41,14.43,14.4,14.42,43800.0,9.298,9.3109,9.2915,9.3044,43800.0
2006-08-28 15:30:00,14.43,14.43,14.38,14.38,63200.0,9.3109,9.3109,9.2786,9.2786,63200.0
2006-08-28 15:35:00,14.38,14.4,14.37,14.38,72000.0,9.2786,9.2915,9.2722,9.2786,72000.0
2006-08-28 15:40:00,14.37,14.4,14.36,14.4,143000.0,9.2722,9.2915,9.2657,9.2915,143000.0
2006-08-28 15:45:00,14.4,14.44,14.4,14.43,52400.0,9.2915,9.3173,9.2915,9.3109,52400.0
2006-08-28 15:50:00,14.44,14.47,14.44,14.46,80000.0,9.3173,9.3367,9.3173,9.3303,80000.0
2006-08-28 15:55:00,14.46,14.46,14.44,14.44,68600.0,9.3303,9.3303,9.3173,9.3173,68600.0
2006-08-29 09:30:00,14.53,14.53,14.53,14.53,34800.0,9.3754,9.3754,9.3754,9.3754,34800.0
2006-08-29 09:35:00,14.54,14.54,14.47,14.48,54200.0,9.3819,9.3819,9.3367,9.3432,54200.0
2006-08-29 09:40:00,14.49,14.53,14.49,14.5,119200.0,9.3496,9.3754,9.3496,9.3561,119200.0
2006-08-29 09:45:00,14.5,14.53,14.49,14.49,170400.0,9.3561,9.3754,9.3496,9.3496,170400.0
2006-08-29 09:50:00,14.5,14.56,14.5,14.54,68600.0,9.3561,9.3948,9.3561,9.3819,68600.0
2006-08-29 09:55:00,14.54,14.56,14.53,14.56,26200.0,9.3819,9.3948,9.3754,9.3948,26200.0
2006-08-29 10:00:00,14.55,14.55,14.53,14.53,96800.0,9.3883,9.3883,9.3754,9.3754,96800.0
2006-08-29 10:05:00,14.53,14.56,14.52,14.54,49200.0,9.3754,9.3948,9.369,9.3819,49200.0
2006-08-29 10:10:00,14.53,14.54,14.53,14.53,47000.0,9.3754,9.3819,9.3754,9.3754,47000.0
2006-08-29 10:15:00,14.53,14.53,14.51,14.52,26800.0,9.3754,9.3754,9.3625,9.369,26800.0
2006-08-29 10:20:00,14.52,14.53,14.5,14.51,52800.0,9.369,9.3754,9.3561,9.3625,52800.0
2006-08-29 10:25:00,14.51,14.55,14.51,14.54,23800.0,9.3625,9.3883,9.3625,9.3819,23800.0
2006-08-29 10:30:00,14.54,14.54,14.48,14.49,36600.0,9.3819,9.3819,9.3432,9.3496,36600.0
2006-08-29 10:35:00,14.5,14.51,14.48,14.51,33600.0,9.3561,9.3625,9.3432,9.3625,33600.0
2006-08-29 10:40:00,14.51,14.53,14.49,14.52,97800.0,9.3625,9.3754,9.3496,9.369,97800.0
2006-08-29 10:45:00,14.52,14.55,14.52,14.55,24800.0,9.369,9.3883,9.369,9.3883,24800.0
2006-08-29 10:50:00,14.55,14.57,14.55,14.55,27800.0,9.3883,9.4012,9.3883,9.3883,27800.0
2006-08-29 10:55:00,14.55,14.62,14.55,14.62,29000.0,9.3883,9.4335,9.3883,9.4335,29000.0
2006-08-29 11:00:00,14.61,14.62,14.58,14.58,36200.0,9.427,9.4335,9.4077,9.4077,36200.0
2006-08-29 11:05:00,14.58,14.58,14.58,14.58,14200.0,9.4077,9.4077,9.4077,9.4077,14200.0
2006-08-29 11:10:00,14.58,14.6,14.56,14.6,25000.0,9.4077,9.4206,9.3948,9.4206,25000.0
2006-08-29 11:15:00,14.59,14.62,14.59,14.61,23800.0,9.4141,9.4335,9.4141,9.427,23800.0
2006-08-29 11:20:00,14.61,14.63,14.6,14.6,47000.0,9.427,9.4399,9.4206,9.4206,47000.0
2006-08-29 11:25:00,14.61,14.62,14.59,14.61,20400.0,9.427,9.4335,9.4141,9.427,20400.0
2006-08-29 11:30:00,14.61,14.61,14.6,14.6,28200.0,9.427,9.427,9.4206,9.4206,28200.0
2006-08-29 11:35:00,14.6,14.6,14.59,14.6,16400.0,9.4206,9.4206,9.4141,9.4206,16400.0
2006-08-29 11:40:00,14.59,14.6,14.59,14.6,24600.0,9.4141,9.4206,9.4141,9.4206,24600.0
2006-08-29 11:45:00,14.59,14.6,14.59,14.59,25000.0,9.4141,9.4206,9.4141,9.4141,25000.0
2006-08-29 11:50:00,14.59,14.59,14.57,14.58,16400.0,9.4141,9.4141,9.4012,9.4077,16400.0
2006-08-29 11:55:00,14.58,14.59,14.58,14.58,24800.0,9.4077,9.4141,9.4077,9.4077,24800.0
2006-08-29 12:00:00,14.58,14.59,14.58,14.58,25000.0,9.4077,9.4141,9.4077,9.4077,25000.0
2006-08-29 12:05:00,14.58,14.59,14.58,14.59,24400.0,9.4077,9.4141,9.4077,9.4141,24400.0
2006-08-29 12:10:00,14.59,14.59,14.58,14.59,11200.0,9.4141,9.4141,9.4077,9.4141,11200.0
2006-08-29 12:15:00,14.58,14.59,14.58,14.58,15600.0,9.4077,9.4141,9.4077,9.4077,15600.0
2006-08-29 12:20:00,14.58,14.59,14.58,14.59,13000.0,9.4077,9.4141,9.4077,9.4141,13000.0
2006-08-29 12:25:00,14.58,14.62,14.58,14.62,34600.0,9.4077,9.4335,9.4077,9.4335,34600.0
2006-08-29 12:30:00,14.63,14.65,14.62,14.65,21000.0,9.4399,9.4529,9.4335,9.4529,21000.0
2006-08-29 12:35:00,14.65,14.65,14.63,14.63,12200.0,9.4529,9.4529,9.4399,9.4399,12200.0
2006-08-29 12:40:00,14.63,14.64,14.63,14.63,10200.0,9.4399,9.4464,9.4399,9.4399,10200.0
2006-08-29 12:45:00,14.64,14.64,14.63,14.63,2000.0,9.4464,9.4464,9.4399,9.4399,2000.0
2006-08-29 12:50:00,14.63,14.63,14.63,14.63,12200.0,9.4399,9.4399,9.4399,9.4399,12200.0
2006-08-29 12:55:00,14.63,14.63,14.62,14.63,19800.0,9.4399,9.4399,9.4335,9.4399,19800.0
2006-08-29 13:00:00,14.63,14.63,14.61,14.61,13800.0,9.4399,9.4399,9.427,9.427,13800.0
2006-08-29 13:05:00,14.61,14.62,14.61,14.61,17800.0,9.427,9.4335,9.427,9.427,17800.0
2006-08-29 13:10:00,14.61,14.61,14.6,14.6,7800.0,9.427,9.427,9.4206,9.4206,7800.0
2006-08-29 13:15:00,14.61,14.61,14.58,14.58,11200.0,9.427,9.427,9.4077,9.4077,11200.0
2006-08-29 13:20:00,14.58,14.59,14.58,14.59,15600.0,9.4077,9.4141,9.4077,9.4141,15600.0
2006-08-29 13:25:00,14.59,14.6,14.58,14.59,8200.0,9.4141,9.4206,9.4077,9.4141,8200.0
2006-08-29 13:30:00,14.6,14.6,14.59,14.59,28600.0,9.4206,9.4206,9.4141,9.4141,28600.0
2006-08-29 13:35:00,14.58,14.59,14.58,14.59,20200.0,9.4077,9.4141,9.4077,9.4141,20200.0
2006-08-29 13:40:00,14.59,14.6,14.58,14.58,33200.0,9.4141,9.4206,9.4077,9.4077,33200.0
2006-08-29 13:45:00,14.59,14.59,14.58,14.58,7400.0,9.4141,9.4141,9.4077,9.4077,7400.0
2006-08-29 13:50:00,14.58,14.59,14.57,14.59,47400.0,9.4077,9.4141,9.4012,9.4141,47400.0
2006-08-29 13:55:00,14.59,14.6,14.58,14.59,12000.0,9.4141,9.4206,9.4077,9.4141,12000.0
2006-08-29 14:00:00,14.59,14.59,14.56,14.58,42000.0,9.4141,9.4141,9.3948,9.4077,42000.0
2006-08-29 14:05:00,14.58,14.62,14.57,14.6,33200.0,9.4077,9.4335,9.4012,9.4206,33200.0
2006-08-29 14:10:00,14.59,14.65,14.59,14.65,20800.0,9.4141,9.4529,9.4141,9.4529,20800.0
2006-08-29 14:15:00,14.65,14.7,14.65,14.69,33800.0,9.4529,9.4851,9.4529,9.4787,33800.0
2006-08-29 14:20:00,14.7,14.7,14.65,14.68,23600.0,9.4851,9.4851,9.4529,9.4722,23600.0
2006-08-29 14:25:00,14.68,14.7,14.65,14.7,39400.0,9.4722,9.4851,9.4529,9.4851,39400.0
2006-08-29 14:30:00,14.7,14.73,14.7,14.73,25200.0,9.4851,9.5045,9.4851,9.5045,25200.0
2006-08-29 14:35:00,14.72,14.76,14.72,14.74,25600.0,9.498,9.5238,9.498,9.5109,25600.0
2006-08-29 14:40:00,14.74,14.77,14.74,14.74,46800.0,9.5109,9.5303,9.5109,9.5109,46800.0
2006-08-29 14:45:00,14.74,14.74,14.74,14.74,41600.0,9.5109,9.5109,9.5109,9.5109,41600.0
2006-08-29 14:50:00,14.74,14.74,14.72,14.72,27400.0,9.5109,9.5109,9.498,9.498,27400.0
2006-08-29 14:55:00,14.72,14.74,14.72,14.74,67000.0,9.498,9.5109,9.498,9.5109,67000.0
2006-08-29 15:00:00,14.74,14.74,14.72,14.74,63200.0,9.5109,9.5109,9.498,9.5109,63200.0
2006-08-29 15:05:00,14.74,14.74,14.72,14.72,26400.0,9.5109,9.5109,9.498,9.498,26400.0
2006-08-29 15:10:00,14.72,14.72,14.71,14.71,32000.0,9.498,9.498,9.4916,9.4916,32000.0
2006-08-29 15:15:00,14.72,14.72,14.71,14.72,46400.0,9.498,9.498,9.4916,9.498,46400.0
2006-08-29 15:20:00,14.72,14.74,14.72,14.74,64800.0,9.498,9.5109,9.498,9.5109,64800.0
2006-08-29 15:25:00,14.74,14.74,14.74,14.74,49000.0,9.5109,9.5109,9.5109,9.5109,49000.0
2006-08-29 15:30:00,14.73,14.74,14.73,14.74,40800.0,9.5045,9.5109,9.5045,9.5109,40800.0
2006-08-29 15:35:00,14.74,14.74,14.72,14.73,55800.0,9.5109,9.5109,9.498,9.5045,55800.0
2006-08-29 15:40:00,14.72,14.72,14.69,14.7,71400.0,9.498,9.498,9.4787,9.4851,71400.0
2006-08-29 15:45:00,14.69,14.69,14.66,14.67,210400.0,9.4787,9.4787,9.4593,9.4658,210400.0
2006-08-29 15:50:00,14.67,14.67,14.65,14.65,114400.0,9.4658,9.4658,9.4529,9.4529,114400.0
2006-08-29 15:55:00,14.65,14.65,14.64,14.65,137400.0,9.4529,9.4529,9.4464,9.4529,137400.0
2006-08-30 09:30:00,14.71,14.75,14.71,14.75,48000.0,9.4916,9.5174,9.4916,9.5174,48000.0
2006-08-30 09:35:00,14.75,14.79,14.67,14.67,44600.0,9.5174,9.5432,9.4658,9.4658,44600.0
2006-08-30 09:40:00,14.68,14.7,14.63,14.65,50000.0,9.4722,9.4851,9.4399,9.4529,50000.0
2006-08-30 09:45:00,14.65,14.69,14.61,14.61,48400.0,9.4529,9.4787,9.427,9.427,48400.0
2006-08-30 09:50:00,14.61,14.66,14.6,14.62,59600.0,9.427,9.4593,9.4206,9.4335,59600.0
2006-08-30 09:55:00,14.61,14.68,14.61,14.67,15600.0,9.427,9.4722,9.427,9.4658,15600.0
2006-08-30 10:00:00,14.66,14.72,14.66,14.69,26800.0,9.4593,9.498,9.4593,9.4787,26800.0
2006-08-30 10:05:00,14.69,14.7,14.68,14.68,18000.0,9.4787,9.4851,9.4722,9.4722,18000.0
2006-08-30 10:10:00,14.69,14.69,14.67,14.67,316200.0,9.4787,9.4787,9.4658,9.4658,316200.0
2006-08-30 10:15:00,14.67,14.68,14.63,14.63,33800.0,9.4658,9.4722,9.4399,9.4399,33800.0
2006-08-30 10:20:00,14.62,14.65,14.62,14.65,20600.0,9.4335,9.4529,9.4335,9.4529,20600.0
2006-08-30 10:25:00,14.65,14.67,14.64,14.65,44000.0,9.4529,9.4658,9.4464,9.4529,44000.0
2006-08-30 10:30:00,14.65,14.68,14.65,14.66,19400.0,9.4529,9.4722,9.4529,9.4593,19400.0
2006-08-30 10:35:00,14.65,14.69,14.65,14.68,36600.0,9.4529,9.4787,9.4529,9.4722,36600.0
2006-08-30 10:40:00,14.69,14.7,14.67,14.67,19000.0,9.4787,9.4851,9.4658,9.4658,19000.0
2006-08-30 10:45:00,14.68,14.68,14.67,14.68,32800.0,9.4722,9.4722,9.4658,9.4722,32800.0
2006-08-30 10:50:00,14.68,14.7,14.67,14.67,41200.0,9.4722,9.4851,9.4658,9.4658,41200.0
2006-08-30 10:55:00,14.67,14.69,14.66,14.69,46000.0,9.4658,9.4787,9.4593,9.4787,46000.0
2006-08-30 11:00:00,14.67,14.69,14.67,14.68,25800.0,9.4658,9.4787,9.4658,9.4722,25800.0
2006-08-30 11:05:00,14.68,14.68,14.67,14.67,9600.0,9.4722,9.4722,9.4658,9.4658,9600.0
2006-08-30 11:10:00,14.67,14.69,14.66,14.68,17200.0,9.4658,9.4787,9.4593,9.4722,17200.0
2006-08-30 11:15:00,14.68,14.7,14.67,14.67,19800.0,9.4722,9.4851,9.4658,9.4658,19800.0
2006-08-30 11:20:00,14.67,14.68,14.65,14.68,50600.0,9.4658,9.4722,9.4529,9.4722,50600.0
2006-08-30 11:25:00,14.68,14.68,14.67,14.67,12000.0,9.4722,9.4722,9.4658,9.4658,12000.0
2006-08-30 11:30:00,14.67,14.67,14.66,14.67,17000.0,9.4658,9.4658,9.4593,9.4658,17000.0
2006-08-30 11:35:00,14.67,14.69,14.67,14.68,56800.0,9.4658,9.4787,9.4658,9.4722,56800.0
2006-08-30 11:40:00,14.68,14.69,14.65,14.67,20800.0,9.4722,9.4787,9.4529,9.4658,20800.0
2006-08-30 11:45:00,14.66,14.68,14.66,14.67,13600.0,9.4593,9.4722,9.4593,9.4658,13600.0
2006-08-30 11:50:00,14.67,14.68,14.67,14.68,11600.0,9.4658,9.4722,9.4658,9.4722,11600.0
2006-08-30 11:55:00,14.68,14.69,14.67,14.68,18200.0,9.4722,9.4787,9.4658,9.4722,18200.0
2006-08-30 12:00:00,14.68,14.7,14.68,14.7,18000.0,9.4722,9.4851,9.4722,9.4851,18000.0
2006-08-30 12:05:00,14.7,14.72,14.7,14.71,19800.0,9.4851,9.498,9.4851,9.4916,19800.0
2006-08-30 12:10:00,14.7,14.7,14.7,14.7,1400.0,9.4851,9.4851,9.4851,9.4851,1400.0
2006-08-30 12:15:00,14.7,14.7,14.7,14.7,2600.0,9.4851,9.4851,9.4851,9.4851,2600.0
2006-08-30 12:20:00,14.7,14.71,14.7,14.71,5000.0,9.4851,9.4916,9.4851,9.4916,5000.0
2006-08-30 12:25:00,14.71,14.71,14.7,14.7,3800.0,9.4916,9.4916,9.4851,9.4851,3800.0
2006-08-30 12:30:00,14.7,14.71,14.7,14.7,9200.0,9.4851,9.4916,9.4851,9.4851,9200.0
2006-08-30 12:35:00,14.71,14.72,14.7,14.7,22400.0,9.4916,9.498,9.4851,9.4851,22400.0
2006-08-30 12:40:00,14.71,14.71,14.7,14.71,4800.0,9.4916,9.4916,9.4851,9.4916,4800.0
2006-08-30 12:45:00,14.7,14.7,14.69,14.69,14800.0,9.4851,9.4851,9.4787,9.4787,14800.0
2006-08-30 12:50:00,14.69,14.71,14.69,14.7,22400.0,9.4787,9.4916,9.4787,9.4851,22400.0
2006-08-30 12:55:00,14.71,14.73,14.71,14.72,13200.0,9.4916,9.5045,9.4916,9.498,13200.0
2006-08-30 13:00:00,14.72,14.72,14.72,14.72,17400.0,9.498,9.498,9.498,9.498,17400.0
2006-08-30 13:05:00,14.72,14.72,14.72,14.72,12000.0,9.498,9.498,9.498,9.498,12000.0
2006-08-30 13:10:00,14.72,14.74,14.71,14.73,12400.0,9.498,9.5109,9.4916,9.5045,12400.0
2006-08-30 13:15:00,14.72,14.74,14.72,14.72,9800.0,9.498,9.5109,9.498,9.498,9800.0
2006-08-30 13:20:00,14.72,14.74,14.72,14.72,15200.0,9.498,9.5109,9.498,9.498,15200.0
2006-08-30 13:25:00,14.72,14.73,14.72,14.72,11200.0,9.498,9.5045,9.498,9.498,11200.0
2006-08-30 13:30:00,14.72,14.73,14.71,14.72,17600.0,9.498,9.5045,9.4916,9.498,17600.0
2006-08-30 13:35:00,14.72,14.77,14.72,14.77,57400.0,9.498,9.5303,9.498,9.5303,57400.0
2006-08-30 13:40:00,14.78,14.81,14.75,14.75,67800.0,9.5367,9.5561,9.5174,9.5174,67800.0
2006-08-30 13:45:00,14.74,14.76,14.74,14.75,9400.0,9.5109,9.5238,9.5109,9.5174,9400.0
2006-08-30 13:50:00,14.76,14.77,14.76,14.77,4000.0,9.5238,9.5303,9.5238,9.5303,4000.0
2006-08-30 13:55:00,14.77,14.77,14.77,14.77,2200.0,9.5303,9.5303,9.5303,9.5303,2200.0
2006-08-30 14:00:00,14.77,14.77,14.74,14.75,26600.0,9.5303,9.5303,9.5109,9.5174,26600.0
2006-08-30 14:05:00,14.76,14.76,14.74,14.75,20800.0,9.5238,9.5238,9.5109,9.5174,20800.0
2006-08-30 14:10:00,14.75,14.75,14.74,14.75,6800.0,9.5174,9.5174,9.5109,9.5174,6800.0
2006-08-30 14:15:00,14.75,14.75,14.75,14.75,3800.0,9.5174,9.5174,9.5174,9.5174,3800.0
2006-08-30 14:20:00,14.76,14.76,14.75,14.75,17200.0,9.5238,9.5238,9.5174,9.5174,17200.0
2006-08-30 14:25:00,14.75,14.76,14.75,14.76,15800.0,9.5174,9.5238,9.5174,9.5238,15800.0
2006-08-30 14:30:00,14.76,14.76,14.74,14.74,8400.0,9.5238,9.5238,9.5109,9.5109,8400.0
2006-08-30 14:35:00,14.74,14.74,14.74,14.74,4800.0,9.5109,9.5109,9.5109,9.5109,4800.0
2006-08-30 14:40:00,14.74,14.74,14.74,14.74,17600.0,9.5109,9.5109,9.5109,9.5109,17600.0
2006-08-30 14:45:00,14.74,14.74,14.74,14.74,7200.0,9.5109,9.5109,9.5109,9.5109,7200.0
2006-08-30 14:50:00,14.74,14.76,14.74,14.76,25800.0,9.5109,9.5238,9.5109,9.5238,25800.0
2006-08-30 14:55:00,14.76,14.76,14.74,14.74,16800.0,9.5238,9.5238,9.5109,9.5109,16800.0
2006-08-30 15:00:00,14.74,14.74,14.74,14.74,160800.0,9.5109,9.5109,9.5109,9.5109,160800.0
2006-08-30 15:05:00,14.74,14.74,14.73,14.74,15000.0,9.5109,9.5109,9.5045,9.5109,15000.0
2006-08-30 15:10:00,14.74,14.75,14.74,14.75,22400.0,9.5109,9.5174,9.5109,9.5174,22400.0
2006-08-30 15:15:00,14.75,14.75,14.74,14.74,22200.0,9.5174,9.5174,9.5109,9.5109,22200.0
2006-08-30 15:20:00,14.74,14.75,14.74,14.75,10200.0,9.5109,9.5174,9.5109,9.5174,10200.0
2006-08-30 15:25:00,14.74,14.75,14.74,14.74,13600.0,9.5109,9.5174,9.5109,9.5109,13600.0
2006-08-30 15:30:00,14.74,14.74,14.74,14.74,9400.0,9.5109,9.5109,9.5109,9.5109,9400.0
2006-08-30 15:35:00,14.74,14.74,14.73,14.73,8200.0,9.5109,9.5109,9.5045,9.5045,8200.0
2006-08-30 15:40:00,14.72,14.73,14.7,14.7,34000.0,9.498,9.5045,9.4851,9.4851,34000.0
2006-08-30 15:45:00,14.7,14.7,14.69,14.7,80400.0,9.4851,9.4851,9.4787,9.4851,80400.0
2006-08-30 15:50:00,14.7,14.7,14.69,14.7,34000.0,9.4851,9.4851,9.4787,9.4851,34000.0
2006-08-30 15:55:00,14.69,14.7,14.69,14.69,59800.0,9.4787,9.4851,9.4787,9.4787,59800.0
2006-08-31 09:30:00,14.69,14.69,14.66,14.66,41200.0,9.4787,9.4787,9.4593,9.4593,41200.0
2006-08-31 09:35:00,14.65,14.65,14.61,14.63,34400.0,9.4529,9.4529,9.427,9.4399,34400.0
2006-08-31 09:40:00,14.62,14.72,14.62,14.72,15800.0,9.4335,9.498,9.4335,9.498,15800.0
2006-08-31 09:45:00,14.72,14.72,14.68,14.69,16800.0,9.498,9.498,9.4722,9.4787,16800.0
2006-08-31 09:50:00,14.69,14.69,14.68,14.69,8800.0,9.4787,9.4787,9.4722,9.4787,8800.0
2006-08-31 09:55:00,14.69,14.7,14.67,14.68,13800.0,9.4787,9.4851,9.4658,9.4722,13800.0
2006-08-31 10:00:00,14.67,14.72,14.67,14.71,34000.0,9.4658,9.498,9.4658,9.4916,34000.0
2006-08-31 10:05:00,14.71,14.71,14.68,14.68,11600.0,9.4916,9.4916,9.4722,9.4722,11600.0
2006-08-31 10:10:00,14.68,14.7,14.68,14.68,12000.0,9.4722,9.4851,9.4722,9.4722,12000.0
2006-08-31 10:15:00,14.68,14.69,14.67,14.68,16800.0,9.4722,9.4787,9.4658,9.4722,16800.0
2006-08-31 10:20:00,14.68,14.69,14.68,14.69,7600.0,9.4722,9.4787,9.4722,9.4787,7600.0
2006-08-31 10:25:00,14.69,14.69,14.67,14.67,11600.0,9.4787,9.4787,9.4658,9.4658,11600.0
2006-08-31 10:30:00,14.67,14.68,14.64,14.64,54600.0,9.4658,9.4722,9.4464,9.4464,54600.0
2006-08-31 10:35:00,14.65,14.65,14.63,14.64,74800.0,9.4529,9.4529,9.4399,9.4464,74800.0
2006-08-31 10:40:00,14.64,14.67,14.64,14.65,16400.0,9.4464,9.4658,9.4464,9.4529,16400.0
2006-08-31 10:45:00,14.65,14.67,14.65,14.65,9200.0,9.4529,9.4658,9.4529,9.4529,9200.0
2006-08-31 10:50:00,14.67,14.68,14.67,14.68,16200.0,9.4658,9.4722,9.4658,9.4722,16200.0
2006-08-31 10:55:00,14.67,14.68,14.67,14.68,6200.0,9.4658,9.4722,9.4658,9.4722,6200.0
2006-08-31 11:00:00,14.68,14.69,14.67,14.67,15800.0,9.4722,9.4787,9.4658,9.4658,15800.0
2006-08-31 11:05:00,14.68,14.69,14.68,14.69,12400.0,9.4722,9.4787,9.4722,9.4787,12400.0
2006-08-31 11:10:00,14.69,14.69,14.68,14.69,8000.0,9.4787,9.4787,9.4722,9.4787,8000.0
2006-08-31 11:15:00,14.68,14.69,14.68,14.68,9600.0,9.4722,9.4787,9.4722,9.4722,9600.0
2006-08-31 11:20:00,14.68,14.69,14.67,14.68,7000.0,9.4722,9.4787,9.4658,9.4722,7000.0
2006-08-31 11:25:00,14.67,14.67,14.66,14.67,10600.0,9.4658,9.4658,9.4593,9.4658,10600.0
2006-08-31 11:30:00,14.65,14.69,14.65,14.69,27200.0,9.4529,9.4787,9.4529,9.4787,27200.0
2006-08-31 11:35:00,14.69,14.69,14.68,14.68,4800.0,9.4787,9.4787,9.4722,9.4722,4800.0
2006-08-31 11:40:00,14.68,14.69,14.68,14.69,15200.0,9.4722,9.4787,9.4722,9.4787,15200.0
2006-08-31 11:45:00,14.69,14.7,14.69,14.69,27800.0,9.4787,9.4851,9.4787,9.4787,27800.0
2006-08-31 11:50:00,14.7,14.7,14.69,14.69,23600.0,9.4851,9.4851,9.4787,9.4787,23600.0
2006-08-31 11:55:00,14.69,14.7,14.68,14.69,9200.0,9.4787,9.4851,9.4722,9.4787,9200.0
2006-08-31 12:00:00,14.69,14.7,14.69,14.7,9000.0,9.4787,9.4851,9.4787,9.4851,9000.0
2006-08-31 12:05:00,14.7,14.7,14.69,14.69,11200.0,9.4851,9.4851,9.4787,9.4787,11200.0
2006-08-31 12:10:00,14.69,14.7,14.69,14.7,12600.0,9.4787,9.4851,9.4787,9.4851,12600.0
2006-08-31 12:15:00,14.69,14.69,14.69,14.69,31400.0,9.4787,9.4787,9.4787,9.4787,31400.0
2006-08-31 12:20:00,14.69,14.69,14.68,14.68,13000.0,9.4787,9.4787,9.4722,9.4722,13000.0
2006-08-31 12:25:00,14.68,14.68,14.65,14.65,11400.0,9.4722,9.4722,9.4529,9.4529,11400.0
2006-08-31 12:30:00,14.65,14.66,14.65,14.66,7600.0,9.4529,9.4593,9.4529,9.4593,7600.0
2006-08-31 12:35:00,14.66,14.67,14.66,14.67,6200.0,9.4593,9.4658,9.4593,9.4658,6200.0
2006-08-31 12:40:00,14.67,14.69,14.67,14.69,8000.0,9.4658,9.4787,9.4658,9.4787,8000.0
2006-08-31 12:45:00,14.69,14.69,14.68,14.69,6400.0,9.4787,9.4787,9.4722,9.4787,6400.0
2006-08-31 12:50:00,14.69,14.69,14.68,14.69,3000.0,9.4787,9.4787,9.4722,9.4787,3000.0
2006-08-31 12:55:00,14.69,14.7,14.69,14.7,21600.0,9.4787,9.4851,9.4787,9.4851,21600.0
2006-08-31 13:00:00,14.7,14.72,14.7,14.71,43800.0,9.4851,9.498,9.4851,9.4916,43800.0
2006-08-31 13:05:00,14.71,14.71,14.71,14.71,5200.0,9.4916,9.4916,9.4916,9.4916,5200.0
2006-08-31 13:10:00,14.71,14.72,14.71,14.72,8200.0,9.4916,9.498,9.4916,9.498,8200.0
2006-08-31 13:15:00,14.71,14.71,14.71,14.71,7200.0,9.4916,9.4916,9.4916,9.4916,7200.0
2006-08-31 13:20:00,14.71,14.71,14.7,14.7,14000.0,9.4916,9.4916,9.4851,9.4851,14000.0
2006-08-31 13:25:00,14.71,14.72,14.7,14.72,19000.0,9.4916,9.498,9.4851,9.498,19000.0
2006-08-31 13:30:00,14.72,14.72,14.72,14.72,12200.0,9.498,9.498,9.498,9.498,12200.0
2006-08-31 13:35:00,14.72,14.73,14.72,14.73,11000.0,9.498,9.5045,9.498,9.5045,11000.0
2006-08-31 13:40:00,14.73,14.74,14.72,14.74,11000.0,9.5045,9.5109,9.498,9.5109,11000.0
2006-08-31 13:45:00,14.73,14.73,14.72,14.72,6600.0,9.5045,9.5045,9.498,9.498,6600.0
2006-08-31 13:50:00,14.72,14.73,14.72,14.72,4400.0,9.498,9.5045,9.498,9.498,4400.0
2006-08-31 13:55:00,14.72,14.74,14.72,14.74,14400.0,9.498,9.5109,9.498,9.5109,14400.0
2006-08-31 14:00:00,14.74,14.74,14.72,14.72,20000.0,9.5109,9.5109,9.498,9.498,20000.0
2006-08-31 14:05:00,14.72,14.72,14.71,14.72,15000.0,9.498,9.498,9.4916,9.498,15000.0
2006-08-31 14:10:00,14.71,14.72,14.71,14.71,11800.0,9.4916,9.498,9.4916,9.4916,11800.0
2006-08-31 14:15:00,14.71,14.72,14.71,14.72,13800.0,9.4916,9.498,9.4916,9.498,13800.0
2006-08-31 14:20:00,14.72,14.72,14.72,14.72,11400.0,9.498,9.498,9.498,9.498,11400.0
2006-08-31 14:25:00,14.72,14.73,14.72,14.72,11400.0,9.498,9.5045,9.498,9.498,11400.0
2006-08-31 14:30:00,14.73,14.74,14.72,14.73,8200.0,9.5045,9.5109,9.498,9.5045,8200.0
2006-08-31 14:35:00,14.73,14.73,14.72,14.72,9400.0,9.5045,9.5045,9.498,9.498,9400.0
2006-08-31 14:40:00,14.72,14.74,14.72,14.74,22200.0,9.498,9.5109,9.498,9.5109,22200.0
2006-08-31 14:45:00,14.74,14.75,14.74,14.74,31600.0,9.5109,9.5174,9.5109,9.5109,31600.0
2006-08-31 14:50:00,14.75,14.77,14.75,14.77,46200.0,9.5174,9.5303,9.5174,9.5303,46200.0
2006-08-31 14:55:00,14.77,14.77,14.74,14.76,126600.0,9.5303,9.5303,9.5109,9.5238,126600.0
2006-08-31 15:00:00,14.76,14.76,14.75,14.76,4200.0,9.5238,9.5238,9.5174,9.5238,4200.0
2006-08-31 15:05:00,14.75,14.77,14.75,14.77,10000.0,9.5174,9.5303,9.5174,9.5303,10000.0
2006-08-31 15:10:00,14.77,14.78,14.76,14.78,11200.0,9.5303,9.5367,9.5238,9.5367,11200.0
2006-08-31 15:15:00,14.78,14.79,14.78,14.79,9000.0,9.5367,9.5432,9.5367,9.5432,9000.0
2006-08-31 15:20:00,14.79,14.79,14.78,14.78,19800.0,9.5432,9.5432,9.5367,9.5367,19800.0
2006-08-31 15:25:00,14.79,14.8,14.79,14.8,16600.0,9.5432,9.5496,9.5432,9.5496,16600.0
2006-08-31 15:30:00,14.8,14.8,14.79,14.79,21800.0,9.5496,9.5496,9.5432,9.5432,21800.0
2006-08-31 15:35:00,14.79,14.8,14.78,14.78,19200.0,9.5432,9.5496,9.5367,9.5367,19200.0
2006-08-31 15:40:00,14.78,14.79,14.78,14.78,16600.0,9.5367,9.5432,9.5367,9.5367,16600.0
2006-08-31 15:45:00,14.78,14.79,14.73,14.73,25400.0,9.5367,9.5432,9.5045,9.5045,25400.0
2006-08-31 15:50:00,14.73,14.74,14.73,14.74,13200.0,9.5045,9.5109,9.5045,9.5109,13200.0
2006-08-31 15:55:00,14.74,14.74,14.72,14.73,36400.0,9.5109,9.5109,9.498,9.5045,36400.0
2006-09-01 09:30:00,14.8,14.8,14.74,14.76,23200.0,9.5496,9.5496,9.5109,9.5238,23200.0
2006-09-01 09:35:00,14.76,14.77,14.74,14.74,9000.0,9.5238,9.5303,9.5109,9.5109,9000.0
2006-09-01 09:40:00,14.74,14.8,14.74,14.8,22400.0,9.5109,9.5496,9.5109,9.5496,22400.0
2006-09-01 09:45:00,14.8,14.83,14.8,14.8,27200.0,9.5496,9.569,9.5496,9.5496,27200.0
2006-09-01 09:50:00,14.79,14.79,14.75,14.75,9200.0,9.5432,9.5432,9.5174,9.5174,9200.0
2006-09-01 09:55:00,14.76,14.8,14.76,14.8,12800.0,9.5238,9.5496,9.5238,9.5496,12800.0
2006-09-01 10:00:00,14.79,14.8,14.77,14.77,20200.0,9.5432,9.5496,9.5303,9.5303,20200.0
2006-09-01 10:05:00,14.77,14.77,14.77,14.77,2400.0,9.5303,9.5303,9.5303,9.5303,2400.0
2006-09-01 10:10:00,14.77,14.79,14.73,14.74,33400.0,9.5303,9.5432,9.5045,9.5109,33400.0
2006-09-01 10:15:00,14.74,14.75,14.74,14.75,8800.0,9.5109,9.5174,9.5109,9.5174,8800.0
2006-09-01 10:20:00,14.74,14.75,14.72,14.72,9200.0,9.5109,9.5174,9.498,9.498,9200.0
2006-09-01 10:25:00,14.72,14.73,14.72,14.73,15800.0,9.498,9.5045,9.498,9.5045,15800.0
2006-09-01 10:30:00,14.73,14.76,14.73,14.76,13000.0,9.5045,9.5238,9.5045,9.5238,13000.0
2006-09-01 10:35:00,14.75,14.78,14.75,14.77,22000.0,9.5174,9.5367,9.5174,9.5303,22000.0
2006-09-01 10:40:00,14.77,14.78,14.76,14.76,21000.0,9.5303,9.5367,9.5238,9.5238,21000.0
2006-09-01 10:45:00,14.76,14.79,14.76,14.79,16800.0,9.5238,9.5432,9.5238,9.5432,16800.0
2006-09-01 10:50:00,14.79,14.79,14.78,14.78,18600.0,9.5432,9.5432,9.5367,9.5367,18600.0
2006-09-01 10:55:00,14.78,14.79,14.77,14.77,21400.0,9.5367,9.5432,9.5303,9.5303,21400.0
2006-09-01 11:00:00,14.77,14.79,14.77,14.79,11800.0,9.5303,9.5432,9.5303,9.5432,11800.0
2006-09-01 11:05:00,14.79,14.8,14.78,14.79,9800.0,9.5432,9.5496,9.5367,9.5432,9800.0
2006-09-01 11:10:00,14.79,14.8,14.78,14.8,12600.0,9.5432,9.5496,9.5367,9.5496,12600.0
2006-09-01 11:15:00,14.8,14.8,14.79,14.8,13800.0,9.5496,9.5496,9.5432,9.5496,13800.0
2006-09-01 11:20:00,14.79,14.8,14.78,14.79,26000.0,9.5432,9.5496,9.5367,9.5432,26000.0
2006-09-01 11:25:00,14.79,14.79,14.78,14.79,13000.0,9.5432,9.5432,9.5367,9.5432,13000.0
2006-09-01 11:30:00,14.79,14.8,14.79,14.8,8200.0,9.5432,9.5496,9.5432,9.5496,8200.0
2006-09-01 11:35:00,14.8,14.81,14.79,14.79,17200.0,9.5496,9.5561,9.5432,9.5432,17200.0
2006-09-01 11:40:00,14.79,14.8,14.79,14.8,12800.0,9.5432,9.5496,9.5432,9.5496,12800.0
2006-09-01 11:45:00,14.8,14.81,14.8,14.81,15600.0,9.5496,9.5561,9.5496,9.5561,15600.0
2006-09-01 11:50:00,14.81,14.81,14.8,14.81,9200.0,9.5561,9.5561,9.5496,9.5561,9200.0
2006-09-01 11:55:00,14.81,14.81,14.8,14.81,15000.0,9.5561,9.5561,9.5496,9.5561,15000.0
2006-09-01 12:00:00,14.81,14.81,14.81,14.81,9200.0,9.5561,9.5561,9.5561,9.5561,9200.0
2006-09-01 12:05:00,14.81,14.81,14.8,14.81,9600.0,9.5561,9.5561,9.5496,9.5561,9600.0
2006-09-01 12:10:00,14.81,14.81,14.81,14.81,2000.0,9.5561,9.5561,9.5561,9.5561,2000.0
2006-09-01 12:15:00,14.81,14.81,14.81,14.81,5600.0,9.5561,9.5561,9.5561,9.5561,5600.0
2006-09-01 12:20:00,14.82,14.83,14.81,14.83,25800.0,9.5625,9.569,9.5561,9.569,25800.0
2006-09-01 12:25:00,14.83,14.85,14.83,14.84,17000.0,9.569,9.5819,9.569,9.5754,17000.0
2006-09-01 12:30:00,14.84,14.85,14.83,14.85,8400.0,9.5754,9.5819,9.569,9.5819,8400.0
2006-09-01 12:35:00,14.85,14.85,14.84,14.85,8200.0,9.5819,9.5819,9.5754,9.5819,8200.0
2006-09-01 12:40:00,14.85,14.85,14.84,14.84,11600.0,9.5819,9.5819,9.5754,9.5754,11600.0
2006-09-01 12:45:00,14.84,14.85,14.84,14.85,11000.0,9.5754,9.5819,9.5754,9.5819,11000.0
2006-09-01 12:50:00,14.85,14.85,14.85,14.85,5600.0,9.5819,9.5819,9.5819,9.5819,5600.0
2006-09-01 12:55:00,14.85,14.87,14.85,14.86,25600.0,9.5819,9.5948,9.5819,9.5884,25600.0
2006-09-01 13:00:00,14.87,14.87,14.87,14.87,1800.0,9.5948,9.5948,9.5948,9.5948,1800.0
2006-09-01 13:05:00,14.87,14.88,14.87,14.87,9200.0,9.5948,9.6013,9.5948,9.5948,9200.0
2006-09-01 13:10:00,14.87,14.87,14.85,14.86,23000.0,9.5948,9.5948,9.5819,9.5884,23000.0
2006-09-01 13:15:00,14.86,14.87,14.86,14.87,18200.0,9.5884,9.5948,9.5884,9.5948,18200.0
2006-09-01 13:20:00,14.87,14.87,14.86,14.86,6600.0,9.5948,9.5948,9.5884,9.5884,6600.0
2006-09-01 13:25:00,14.86,14.86,14.86,14.86,9200.0,9.5884,9.5884,9.5884,9.5884,9200.0
2006-09-01 13:30:00,14.85,14.85,14.82,14.82,13200.0,9.5819,9.5819,9.5625,9.5625,13200.0
2006-09-01 13:35:00,14.83,14.83,14.8,14.81,36600.0,9.569,9.569,9.5496,9.5561,36600.0
2006-09-01 13:40:00,14.81,14.82,14.81,14.82,10600.0,9.5561,9.5625,9.5561,9.5625,10600.0
2006-09-01 13:45:00,14.81,14.82,14.81,14.82,3400.0,9.5561,9.5625,9.5561,9.5625,3400.0
2006-09-01 13:50:00,14.81,14.82,14.81,14.82,2800.0,9.5561,9.5625,9.5561,9.5625,2800.0
2006-09-01 13:55:00,14.82,14.82,14.81,14.82,15400.0,9.5625,9.5625,9.5561,9.5625,15400.0
2006-09-01 14:00:00,14.81,14.83,14.81,14.83,15400.0,9.5561,9.569,9.5561,9.569,15400.0
2006-09-01 14:05:00,14.83,14.84,14.83,14.83,11000.0,9.569,9.5754,9.569,9.569,11000.0
2006-09-01 14:10:00,14.83,14.84,14.83,14.84,8200.0,9.569,9.5754,9.569,9.5754,8200.0
2006-09-01 14:15:00,14.84,14.84,14.82,14.84,7000.0,9.5754,9.5754,9.5625,9.5754,7000.0
2006-09-01 14:20:00,14.84,14.88,14.83,14.88,26400.0,9.5754,9.6013,9.569,9.6013,26400.0
2006-09-01 14:25:00,14.88,14.9,14.87,14.9,33200.0,9.6013,9.6142,9.5948,9.6142,33200.0
2006-09-01 14:30:00,14.9,14.9,14.9,14.9,7200.0,9.6142,9.6142,9.6142,9.6142,7200.0
2006-09-01 14:35:00,14.9,14.9,14.87,14.87,10400.0,9.6142,9.6142,9.5948,9.5948,10400.0
2006-09-01 14:40:00,14.87,14.87,14.85,14.85,10000.0,9.5948,9.5948,9.5819,9.5819,10000.0
2006-09-01 14:45:00,14.85,14.85,14.84,14.84,400.0,9.5819,9.5819,9.5754,9.5754,400.0
2006-09-01 14:50:00,14.84,14.85,14.84,14.85,10600.0,9.5754,9.5819,9.5754,9.5819,10600.0
2006-09-01 14:55:00,14.84,14.85,14.84,14.85,12600.0,9.5754,9.5819,9.5754,9.5819,12600.0
2006-09-01 15:00:00,14.86,14.86,14.85,14.85,10600.0,9.5884,9.5884,9.5819,9.5819,10600.0
2006-09-01 15:05:00,14.85,14.85,14.85,14.85,4200.0,9.5819,9.5819,9.5819,9.5819,4200.0
2006-09-01 15:10:00,14.84,14.84,14.83,14.83,6200.0,9.5754,9.5754,9.569,9.569,6200.0
2006-09-01 15:15:00,14.83,14.83,14.82,14.83,8800.0,9.569,9.569,9.5625,9.569,8800.0
2006-09-01 15:20:00,14.82,14.83,14.81,14.81,10200.0,9.5625,9.569,9.5561,9.5561,10200.0
2006-09-01 15:25:00,14.81,14.83,14.8,14.83,44800.0,9.5561,9.569,9.5496,9.569,44800.0
2006-09-01 15:30:00,14.83,14.83,14.83,14.83,6000.0,9.569,9.569,9.569,9.569,6000.0
2006-09-01 15:35:00,14.83,14.85,14.83,14.85,18800.0,9.569,9.5819,9.569,9.5819,18800.0
2006-09-01 15:40:00,14.85,14.86,14.85,14.86,9200.0,9.5819,9.5884,9.5819,9.5884,9200.0
2006-09-01 15:45:00,14.86,14.86,14.85,14.85,10800.0,9.5884,9.5884,9.5819,9.5819,10800.0
2006-09-01 15:50:00,14.85,14.86,14.81,14.81,18000.0,9.5819,9.5884,9.5561,9.5561,18000.0
2006-09-01 15:55:00,14.82,14.82,14.78,14.8,69800.0,9.5625,9.5625,9.5367,9.5496,69800.0
2006-09-05 09:30:00,14.78,14.81,14.78,14.8,7200.0,9.5367,9.5561,9.5367,9.5496,7200.0
2006-09-05 09:35:00,14.81,14.86,14.78,14.86,15600.0,9.5561,9.5884,9.5367,9.5884,15600.0
2006-09-05 09:40:00,14.88,14.88,14.79,14.81,7800.0,9.6013,9.6013,9.5432,9.5561,7800.0
2006-09-05 09:45:00,14.81,14.88,14.81,14.87,41800.0,9.5561,9.6013,9.5561,9.5948,41800.0
2006-09-05 09:50:00,14.87,14.88,14.84,14.84,89000.0,9.5948,9.6013,9.5754,9.5754,89000.0
2006-09-05 09:55:00,14.85,14.87,14.84,14.87,28400.0,9.5819,9.5948,9.5754,9.5948,28400.0
2006-09-05 10:00:00,14.86,14.89,14.82,14.89,32200.0,9.5884,9.6077,9.5625,9.6077,32200.0
2006-09-05 10:05:00,14.89,14.89,14.88,14.88,1400.0,9.6077,9.6077,9.6013,9.6013,1400.0
2006-09-05 10:10:00,14.87,14.87,14.85,14.85,31200.0,9.5948,9.5948,9.5819,9.5819,31200.0
2006-09-05 10:15:00,14.85,14.86,14.85,14.85,42400.0,9.5819,9.5884,9.5819,9.5819,42400.0
2006-09-05 10:20:00,14.85,14.86,14.85,14.86,28800.0,9.5819,9.5884,9.5819,9.5884,28800.0
2006-09-05 10:25:00,14.86,14.86,14.83,14.84,6400.0,9.5884,9.5884,9.569,9.5754,6400.0
2006-09-05 10:30:00,14.83,14.83,14.8,14.8,57000.0,9.569,9.569,9.5496,9.5496,57000.0
2006-09-05 10:35:00,14.8,14.8,14.78,14.78,20600.0,9.5496,9.5496,9.5367,9.5367,20600.0
2006-09-05 10:40:00,14.78,14.78,14.78,14.78,31400.0,9.5367,9.5367,9.5367,9.5367,31400.0
2006-09-05 10:45:00,14.79,14.82,14.79,14.81,31600.0,9.5432,9.5625,9.5432,9.5561,31600.0
2006-09-05 10:50:00,14.8,14.81,14.8,14.81,8200.0,9.5496,9.5561,9.5496,9.5561,8200.0
2006-09-05 10:55:00,14.8,14.8,14.8,14.8,1200.0,9.5496,9.5496,9.5496,9.5496,1200.0
2006-09-05 11:00:00,14.8,14.81,14.8,14.81,31200.0,9.5496,9.5561,9.5496,9.5561,31200.0
2006-09-05 11:05:00,14.81,14.83,14.81,14.83,11600.0,9.5561,9.569,9.5561,9.569,11600.0
2006-09-05 11:10:00,14.82,14.83,14.81,14.82,6400.0,9.5625,9.569,9.5561,9.5625,6400.0
2006-09-05 11:15:00,14.81,14.82,14.81,14.82,9600.0,9.5561,9.5625,9.5561,9.5625,9600.0
2006-09-05 11:20:00,14.82,14.82,14.81,14.82,9000.0,9.5625,9.5625,9.5561,9.5625,9000.0
2006-09-05 11:25:00,14.82,14.85,14.82,14.85,21000.0,9.5625,9.5819,9.5625,9.5819,21000.0
2006-09-05 11:30:00,14.85,14.87,14.84,14.84,37600.0,9.5819,9.5948,9.5754,9.5754,37600.0
2006-09-05 11:35:00,14.84,14.84,14.83,14.83,9000.0,9.5754,9.5754,9.569,9.569,9000.0
2006-09-05 11:40:00,14.84,14.85,14.83,14.84,34400.0,9.5754,9.5819,9.569,9.5754,34400.0
2006-09-05 11:45:00,14.84,14.84,14.84,14.84,32200.0,9.5754,9.5754,9.5754,9.5754,32200.0
2006-09-05 11:50:00,14.84,14.84,14.82,14.83,33400.0,9.5754,9.5754,9.5625,9.569,33400.0
2006-09-05 11:55:00,14.83,14.83,14.82,14.82,12600.0,9.569,9.569,9.5625,9.5625,12600.0
2006-09-05 12:00:00,14.82,14.82,14.81,14.81,7200.0,9.5625,9.5625,9.5561,9.5561,7200.0
2006-09-05 12:05:00,14.81,14.81,14.81,14.81,17800.0,9.5561,9.5561,9.5561,9.5561,17800.0
2006-09-05 12:10:00,14.81,14.81,14.81,14.81,19000.0,9.5561,9.5561,9.5561,9.5561,19000.0
2006-09-05 12:15:00,14.81,14.81,14.81,14.81,4800.0,9.5561,9.5561,9.5561,9.5561,4800.0
2006-09-05 12:20:00,14.81,14.81,14.81,14.81,14400.0,9.5561,9.5561,9.5561,9.5561,14400.0
2006-09-05 12:25:00,14.81,14.81,14.81,14.81,2200.0,9.5561,9.5561,9.5561,9.5561,2200.0
2006-09-05 12:30:00,14.81,14.81,14.81,14.81,15200.0,9.5561,9.5561,9.5561,9.5561,15200.0
2006-09-05 12:35:00,14.81,14.81,14.81,14.81,3400.0,9.5561,9.5561,9.5561,9.5561,3400.0
2006-09-05 12:40:00,14.81,14.81,14.8,14.8,23600.0,9.5561,9.5561,9.5496,9.5496,23600.0
2006-09-05 12:45:00,14.8,14.81,14.8,14.81,3400.0,9.5496,9.5561,9.5496,9.5561,3400.0
2006-09-05 12:50:00,14.81,14.81,14.8,14.8,19600.0,9.5561,9.5561,9.5496,9.5496,19600.0
2006-09-05 12:55:00,14.8,14.81,14.8,14.8,4200.0,9.5496,9.5561,9.5496,9.5496,4200.0
2006-09-05 13:00:00,14.8,14.8,14.77,14.78,25800.0,9.5496,9.5496,9.5303,9.5367,25800.0
2006-09-05 13:05:00,14.78,14.78,14.74,14.75,19200.0,9.5367,9.5367,9.5109,9.5174,19200.0
2006-09-05 13:10:00,14.75,14.76,14.75,14.76,23800.0,9.5174,9.5238,9.5174,9.5238,23800.0
2006-09-05 13:15:00,14.76,14.76,14.75,14.76,15400.0,9.5238,9.5238,9.5174,9.5238,15400.0
2006-09-05 13:20:00,14.76,14.76,14.75,14.75,14800.0,9.5238,9.5238,9.5174,9.5174,14800.0
2006-09-05 13:25:00,14.76,14.76,14.75,14.75,5600.0,9.5238,9.5238,9.5174,9.5174,5600.0
2006-09-05 13:30:00,14.76,14.76,14.74,14.74,13200.0,9.5238,9.5238,9.5109,9.5109,13200.0
2006-09-05 13:35:00,14.74,14.76,14.74,14.76,25400.0,9.5109,9.5238,9.5109,9.5238,25400.0
2006-09-05 13:40:00,14.76,14.78,14.76,14.78,23200.0,9.5238,9.5367,9.5238,9.5367,23200.0
2006-09-05 13:45:00,14.78,14.78,14.77,14.78,36000.0,9.5367,9.5367,9.5303,9.5367,36000.0
2006-09-05 13:50:00,14.78,14.8,14.77,14.8,55200.0,9.5367,9.5496,9.5303,9.5496,55200.0
2006-09-05 13:55:00,14.8,14.81,14.79,14.81,21600.0,9.5496,9.5561,9.5432,9.5561,21600.0
2006-09-05 14:00:00,14.81,14.81,14.8,14.81,88400.0,9.5561,9.5561,9.5496,9.5561,88400.0
2006-09-05 14:05:00,14.8,14.81,14.8,14.8,62800.0,9.5496,9.5561,9.5496,9.5496,62800.0
2006-09-05 14:10:00,14.8,14.81,14.8,14.81,46200.0,9.5496,9.5561,9.5496,9.5561,46200.0
2006-09-05 14:15:00,14.81,14.81,14.8,14.81,43600.0,9.5561,9.5561,9.5496,9.5561,43600.0
2006-09-05 14:20:00,14.81,14.81,14.79,14.79,17600.0,9.5561,9.5561,9.5432,9.5432,17600.0
2006-09-05 14:25:00,14.79,14.8,14.79,14.8,21400.0,9.5432,9.5496,9.5432,9.5496,21400.0
2006-09-05 14:30:00,14.8,14.8,14.79,14.79,40800.0,9.5496,9.5496,9.5432,9.5432,40800.0
2006-09-05 14:35:00,14.79,14.79,14.79,14.79,25000.0,9.5432,9.5432,9.5432,9.5432,25000.0
2006-09-05 14:40:00,14.79,14.8,14.79,14.8,26600.0,9.5432,9.5496,9.5432,9.5496,26600.0
2006-09-05 14:45:00,14.8,14.8,14.78,14.79,36600.0,9.5496,9.5496,9.5367,9.5432,36600.0
2006-09-05 14:50:00,14.79,14.79,14.78,14.79,24200.0,9.5432,9.5432,9.5367,9.5432,24200.0
2006-09-05 14:55:00,14.78,14.79,14.78,14.78,31200.0,9.5367,9.5432,9.5367,9.5367,31200.0
2006-09-05 15:00:00,14.78,14.78,14.77,14.78,25600.0,9.5367,9.5367,9.5303,9.5367,25600.0
2006-09-05 15:05:00,14.78,14.78,14.77,14.78,37000.0,9.5367,9.5367,9.5303,9.5367,37000.0
2006-09-05 15:10:00,14.77,14.78,14.77,14.77,5800.0,9.5303,9.5367,9.5303,9.5303,5800.0
2006-09-05 15:15:00,14.77,14.77,14.77,14.77,36800.0,9.5303,9.5303,9.5303,9.5303,36800.0
2006-09-05 15:20:00,14.77,14.77,14.77,14.77,24000.0,9.5303,9.5303,9.5303,9.5303,24000.0
2006-09-05 15:25:00,14.77,14.77,14.77,14.77,38600.0,9.5303,9.5303,9.5303,9.5303,38600.0
2006-09-05 15:30:00,14.77,14.77,14.77,14.77,46200.0,9.5303,9.5303,9.5303,9.5303,46200.0
2006-09-05 15:35:00,14.77,14.77,14.77,14.77,37600.0,9.5303,9.5303,9.5303,9.5303,37600.0
2006-09-05 15:40:00,14.77,14.77,14.76,14.77,59800.0,9.5303,9.5303,9.5238,9.5303,59800.0
2006-09-05 15:45:00,14.77,14.77,14.76,14.77,71600.0,9.5303,9.5303,9.5238,9.5303,71600.0
2006-09-05 15:50:00,14.77,14.77,14.76,14.77,53400.0,9.5303,9.5303,9.5238,9.5303,53400.0
2006-09-05 15:55:00,14.76,14.77,14.74,14.75,56200.0,9.5238,9.5303,9.5109,9.5174,56200.0
2006-09-06 09:30:00,14.78,14.85,14.76,14.78,85200.0,9.5367,9.5819,9.5238,9.5367,85200.0
2006-09-06 09:35:00,14.83,14.83,14.74,14.74,39000.0,9.569,9.569,9.5109,9.5109,39000.0
2006-09-06 09:40:00,14.75,14.77,14.74,14.75,47600.0,9.5174,9.5303,9.5109,9.5174,47600.0
2006-09-06 09:45:00,14.76,14.76,14.69,14.7,67600.0,9.5238,9.5238,9.4787,9.4851,67600.0
2006-09-06 09:50:00,14.7,14.7,14.69,14.7,66000.0,9.4851,9.4851,9.4787,9.4851,66000.0
2006-09-06 09:55:00,14.7,14.78,14.7,14.77,43200.0,9.4851,9.5367,9.4851,9.5303,43200.0
2006-09-06 10:00:00,14.78,14.8,14.78,14.79,24000.0,9.5367,9.5496,9.5367,9.5432,24000.0
2006-09-06 10:05:00,14.78,14.78,14.75,14.76,23200.0,9.5367,9.5367,9.5174,9.5238,23200.0
2006-09-06 10:10:00,14.76,14.77,14.72,14.74,44000.0,9.5238,9.5303,9.498,9.5109,44000.0
2006-09-06 10:15:00,14.74,14.75,14.72,14.75,51800.0,9.5109,9.5174,9.498,9.5174,51800.0
2006-09-06 10:20:00,14.75,14.79,14.74,14.78,42200.0,9.5174,9.5432,9.5109,9.5367,42200.0
2006-09-06 10:25:00,14.78,14.78,14.78,14.78,19400.0,9.5367,9.5367,9.5367,9.5367,19400.0
2006-09-06 10:30:00,14.78,14.78,14.72,14.74,74600.0,9.5367,9.5367,9.498,9.5109,74600.0
2006-09-06 10:35:00,14.74,14.76,14.74,14.75,39800.0,9.5109,9.5238,9.5109,9.5174,39800.0
2006-09-06 10:40:00,14.76,14.76,14.72,14.72,27400.0,9.5238,9.5238,9.498,9.498,27400.0
2006-09-06 10:45:00,14.72,14.72,14.69,14.69,19800.0,9.498,9.498,9.4787,9.4787,19800.0
2006-09-06 10:50:00,14.7,14.7,14.65,14.69,27200.0,9.4851,9.4851,9.4529,9.4787,27200.0
2006-09-06 10:55:00,14.69,14.69,14.68,14.68,20800.0,9.4787,9.4787,9.4722,9.4722,20800.0
2006-09-06 11:00:00,14.68,14.68,14.66,14.67,15000.0,9.4722,9.4722,9.4593,9.4658,15000.0
2006-09-06 11:05:00,14.67,14.68,14.66,14.68,11600.0,9.4658,9.4722,9.4593,9.4722,11600.0
2006-09-06 11:10:00,14.68,14.68,14.67,14.67,24600.0,9.4722,9.4722,9.4658,9.4658,24600.0
2006-09-06 11:15:00,14.67,14.68,14.67,14.68,11200.0,9.4658,9.4722,9.4658,9.4722,11200.0
2006-09-06 11:20:00,14.68,14.69,14.68,14.69,24200.0,9.4722,9.4787,9.4722,9.4787,24200.0
2006-09-06 11:25:00,14.7,14.74,14.7,14.74,29600.0,9.4851,9.5109,9.4851,9.5109,29600.0
2006-09-06 11:30:00,14.73,14.73,14.72,14.72,20200.0,9.5045,9.5045,9.498,9.498,20200.0
2006-09-06 11:35:00,14.72,14.72,14.69,14.7,15400.0,9.498,9.498,9.4787,9.4851,15400.0
2006-09-06 11:40:00,14.7,14.7,14.69,14.69,5600.0,9.4851,9.4851,9.4787,9.4787,5600.0
2006-09-06 11:45:00,14.69,14.7,14.69,14.7,11800.0,9.4787,9.4851,9.4787,9.4851,11800.0
2006-09-06 11:50:00,14.69,14.71,14.68,14.69,19800.0,9.4787,9.4916,9.4722,9.4787,19800.0
2006-09-06 11:55:00,14.7,14.72,14.7,14.71,17600.0,9.4851,9.498,9.4851,9.4916,17600.0
2006-09-06 12:00:00,14.71,14.72,14.7,14.71,18000.0,9.4916,9.498,9.4851,9.4916,18000.0
2006-09-06 12:05:00,14.72,14.74,14.71,14.74,32200.0,9.498,9.5109,9.4916,9.5109,32200.0
2006-09-06 12:10:00,14.73,14.74,14.72,14.72,9400.0,9.5045,9.5109,9.498,9.498,9400.0
2006-09-06 12:15:00,14.72,14.72,14.72,14.72,4800.0,9.498,9.498,9.498,9.498,4800.0
2006-09-06 12:20:00,14.72,14.72,14.71,14.72,8000.0,9.498,9.498,9.4916,9.498,8000.0
2006-09-06 12:25:00,14.72,14.73,14.72,14.73,15600.0,9.498,9.5045,9.498,9.5045,15600.0
2006-09-06 12:30:00,14.72,14.73,14.72,14.73,2200.0,9.498,9.5045,9.498,9.5045,2200.0
2006-09-06 12:35:00,14.73,14.73,14.72,14.72,3000.0,9.5045,9.5045,9.498,9.498,3000.0
2006-09-06 12:40:00,14.72,14.72,14.72,14.72,3400.0,9.498,9.498,9.498,9.498,3400.0
2006-09-06 12:45:00,14.72,14.72,14.72,14.72,10200.0,9.498,9.498,9.498,9.498,10200.0
2006-09-06 12:50:00,14.72,14.72,14.72,14.72,5000.0,9.498,9.498,9.498,9.498,5000.0
2006-09-06 12:55:00,14.72,14.72,14.72,14.72,9000.0,9.498,9.498,9.498,9.498,9000.0
2006-09-06 13:00:00,14.72,14.72,14.72,14.72,2800.0,9.498,9.498,9.498,9.498,2800.0
2006-09-06 13:05:00,14.72,14.72,14.72,14.72,5000.0,9.498,9.498,9.498,9.498,5000.0
2006-09-06 13:10:00,14.72,14.72,14.72,14.72,12800.0,9.498,9.498,9.498,9.498,12800.0
2006-09-06 13:15:00,14.72,14.72,14.71,14.71,2800.0,9.498,9.498,9.4916,9.4916,2800.0
2006-09-06 13:20:00,14.72,14.72,14.72,14.72,23400.0,9.498,9.498,9.498,9.498,23400.0
2006-09-06 13:25:00,14.72,14.74,14.72,14.74,27000.0,9.498,9.5109,9.498,9.5109,27000.0
2006-09-06 13:30:00,14.74,14.74,14.74,14.74,9200.0,9.5109,9.5109,9.5109,9.5109,9200.0
2006-09-06 13:35:00,14.74,14.75,14.74,14.74,30000.0,9.5109,9.5174,9.5109,9.5109,30000.0
2006-09-06 13:40:00,14.74,14.76,14.74,14.75,11800.0,9.5109,9.5238,9.5109,9.5174,11800.0
2006-09-06 13:45:00,14.74,14.75,14.74,14.74,13000.0,9.5109,9.5174,9.5109,9.5109,13000.0
2006-09-06 13:50:00,14.74,14.74,14.74,14.74,14200.0,9.5109,9.5109,9.5109,9.5109,14200.0
2006-09-06 13:55:00,14.74,14.74,14.72,14.73,16600.0,9.5109,9.5109,9.498,9.5045,16600.0
2006-09-06 14:00:00,14.73,14.75,14.72,14.75,31400.0,9.5045,9.5174,9.498,9.5174,31400.0
2006-09-06 14:05:00,14.74,14.76,14.74,14.76,6800.0,9.5109,9.5238,9.5109,9.5238,6800.0
2006-09-06 14:10:00,14.76,14.76,14.72,14.72,14800.0,9.5238,9.5238,9.498,9.498,14800.0
2006-09-06 14:15:00,14.72,14.74,14.68,14.7,38200.0,9.498,9.5109,9.4722,9.4851,38200.0
2006-09-06 14:20:00,14.7,14.72,14.7,14.71,16800.0,9.4851,9.498,9.4851,9.4916,16800.0
2006-09-06 14:25:00,14.72,14.74,14.72,14.73,13200.0,9.498,9.5109,9.498,9.5045,13200.0
2006-09-06 14:30:00,14.74,14.74,14.72,14.74,8600.0,9.5109,9.5109,9.498,9.5109,8600.0
2006-09-06 14:35:00,14.74,14.74,14.73,14.73,19200.0,9.5109,9.5109,9.5045,9.5045,19200.0
2006-09-06 14:40:00,14.74,14.74,14.72,14.72,4000.0,9.5109,9.5109,9.498,9.498,4000.0
2006-09-06 14:45:00,14.73,14.76,14.73,14.75,78200.0,9.5045,9.5238,9.5045,9.5174,78200.0
2006-09-06 14:50:00,14.75,14.75,14.72,14.73,24600.0,9.5174,9.5174,9.498,9.5045,24600.0
2006-09-06 14:55:00,14.72,14.74,14.7,14.71,11000.0,9.498,9.5109,9.4851,9.4916,11000.0
2006-09-06 15:00:00,14.71,14.71,14.69,14.7,9600.0,9.4916,9.4916,9.4787,9.4851,9600.0
2006-09-06 15:05:00,14.69,14.69,14.65,14.66,47200.0,9.4787,9.4787,9.4529,9.4593,47200.0
2006-09-06 15:10:00,14.66,14.66,14.65,14.66,41600.0,9.4593,9.4593,9.4529,9.4593,41600.0
2006-09-06 15:15:00,14.66,14.66,14.65,14.66,26600.0,9.4593,9.4593,9.4529,9.4593,26600.0
2006-09-06 15:20:00,14.65,14.66,14.65,14.66,11200.0,9.4529,9.4593,9.4529,9.4593,11200.0
2006-09-06 15:25:00,14.65,14.66,14.63,14.63,52600.0,9.4529,9.4593,9.4399,9.4399,52600.0
2006-09-06 15:30:00,14.63,14.65,14.63,14.63,64600.0,9.4399,9.4529,9.4399,9.4399,64600.0
2006-09-06 15:35:00,14.63,14.63,14.63,14.63,23200.0,9.4399,9.4399,9.4399,9.4399,23200.0
2006-09-06 15:40:00,14.63,14.65,14.63,14.65,42800.0,9.4399,9.4529,9.4399,9.4529,42800.0
2006-09-06 15:45:00,14.65,14.65,14.65,14.65,27400.0,9.4529,9.4529,9.4529,9.4529,27400.0
2006-09-06 15:50:00,14.65,14.65,14.63,14.64,27200.0,9.4529,9.4529,9.4399,9.4464,27200.0
2006-09-06 15:55:00,14.64,14.64,14.63,14.63,62800.0,9.4464,9.4464,9.4399,9.4399,62800.0
2006-09-07 09:30:00,14.6,14.61,14.6,14.61,12800.0,9.4206,9.427,9.4206,9.427,12800.0
2006-09-07 09:35:00,14.6,14.61,14.56,14.58,27000.0,9.4206,9.427,9.3948,9.4077,27000.0
2006-09-07 09:40:00,14.58,14.63,14.58,14.59,17800.0,9.4077,9.4399,9.4077,9.4141,17800.0
2006-09-07 09:45:00,14.59,14.59,14.58,14.59,8000.0,9.4141,9.4141,9.4077,9.4141,8000.0
2006-09-07 09:50:00,14.59,14.59,14.55,14.55,10200.0,9.4141,9.4141,9.3883,9.3883,10200.0
2006-09-07 09:55:00,14.55,14.55,14.51,14.53,16800.0,9.3883,9.3883,9.3625,9.3754,16800.0
2006-09-07 10:00:00,14.54,14.57,14.53,14.53,28200.0,9.3819,9.4012,9.3754,9.3754,28200.0
2006-09-07 10:05:00,14.53,14.53,14.49,14.5,43200.0,9.3754,9.3754,9.3496,9.3561,43200.0
2006-09-07 10:10:00,14.51,14.51,14.49,14.49,13800.0,9.3625,9.3625,9.3496,9.3496,13800.0
2006-09-07 10:15:00,14.49,14.49,14.46,14.49,41200.0,9.3496,9.3496,9.3303,9.3496,41200.0
2006-09-07 10:20:00,14.49,14.53,14.47,14.53,29800.0,9.3496,9.3754,9.3367,9.3754,29800.0
2006-09-07 10:25:00,14.52,14.53,14.49,14.52,22800.0,9.369,9.3754,9.3496,9.369,22800.0
2006-09-07 10:30:00,14.53,14.53,14.52,14.53,27000.0,9.3754,9.3754,9.369,9.3754,27000.0
2006-09-07 10:35:00,14.53,14.54,14.52,14.54,29400.0,9.3754,9.3819,9.369,9.3819,29400.0
2006-09-07 10:40:00,14.53,14.54,14.5,14.51,20400.0,9.3754,9.3819,9.3561,9.3625,20400.0
2006-09-07 10:45:00,14.51,14.52,14.49,14.5,19600.0,9.3625,9.369,9.3496,9.3561,19600.0
2006-09-07 10:50:00,14.5,14.53,14.49,14.53,9000.0,9.3561,9.3754,9.3496,9.3754,9000.0
2006-09-07 10:55:00,14.52,14.55,14.52,14.54,11400.0,9.369,9.3883,9.369,9.3819,11400.0
2006-09-07 11:00:00,14.53,14.56,14.53,14.56,14200.0,9.3754,9.3948,9.3754,9.3948,14200.0
2006-09-07 11:05:00,14.56,14.58,14.55,14.55,22000.0,9.3948,9.4077,9.3883,9.3883,22000.0
2006-09-07 11:10:00,14.55,14.57,14.55,14.56,14200.0,9.3883,9.4012,9.3883,9.3948,14200.0
2006-09-07 11:15:00,14.57,14.57,14.55,14.55,14400.0,9.4012,9.4012,9.3883,9.3883,14400.0
2006-09-07 11:20:00,14.55,14.56,14.55,14.56,7600.0,9.3883,9.3948,9.3883,9.3948,7600.0
2006-09-07 11:25:00,14.56,14.58,14.56,14.58,20600.0,9.3948,9.4077,9.3948,9.4077,20600.0
2006-09-07 11:30:00,14.58,14.59,14.57,14.58,30600.0,9.4077,9.4141,9.4012,9.4077,30600.0
2006-09-07 11:35:00,14.59,14.61,14.59,14.61,25800.0,9.4141,9.427,9.4141,9.427,25800.0
2006-09-07 11:40:00,14.61,14.61,14.6,14.6,15000.0,9.427,9.427,9.4206,9.4206,15000.0
2006-09-07 11:45:00,14.6,14.61,14.6,14.61,14600.0,9.4206,9.427,9.4206,9.427,14600.0
2006-09-07 11:50:00,14.61,14.62,14.61,14.62,123800.0,9.427,9.4335,9.427,9.4335,123800.0
2006-09-07 11:55:00,14.62,14.65,14.62,14.65,20000.0,9.4335,9.4529,9.4335,9.4529,20000.0
2006-09-07 12:00:00,14.65,14.68,14.65,14.67,22000.0,9.4529,9.4722,9.4529,9.4658,22000.0
2006-09-07 12:05:00,14.67,14.72,14.67,14.72,19600.0,9.4658,9.498,9.4658,9.498,19600.0
2006-09-07 12:10:00,14.7,14.71,14.7,14.7,8600.0,9.4851,9.4916,9.4851,9.4851,8600.0
2006-09-07 12:15:00,14.71,14.71,14.68,14.68,7000.0,9.4916,9.4916,9.4722,9.4722,7000.0
2006-09-07 12:20:00,14.68,14.69,14.68,14.69,5800.0,9.4722,9.4787,9.4722,9.4787,5800.0
2006-09-07 12:25:00,14.69,14.69,14.66,14.67,8400.0,9.4787,9.4787,9.4593,9.4658,8400.0
2006-09-07 12:30:00,14.67,14.67,14.64,14.64,21800.0,9.4658,9.4658,9.4464,9.4464,21800.0
2006-09-07 12:35:00,14.63,14.65,14.63,14.63,10600.0,9.4399,9.4529,9.4399,9.4399,10600.0
2006-09-07 12:40:00,14.63,14.65,14.63,14.64,120800.0,9.4399,9.4529,9.4399,9.4464,120800.0
2006-09-07 12:45:00,14.63,14.65,14.63,14.65,166800.0,9.4399,9.4529,9.4399,9.4529,166800.0
2006-09-07 12:50:00,14.66,14.67,14.65,14.67,18400.0,9.4593,9.4658,9.4529,9.4658,18400.0
2006-09-07 12:55:00,14.68,14.68,14.67,14.68,14600.0,9.4722,9.4722,9.4658,9.4722,14600.0
2006-09-07 13:00:00,14.68,14.69,14.68,14.69,19200.0,9.4722,9.4787,9.4722,9.4787,19200.0
2006-09-07 13:05:00,14.69,14.71,14.69,14.71,30600.0,9.4787,9.4916,9.4787,9.4916,30600.0
2006-09-07 13:10:00,14.71,14.74,14.71,14.74,22400.0,9.4916,9.5109,9.4916,9.5109,22400.0
2006-09-07 13:15:00,14.74,14.74,14.74,14.74,14400.0,9.5109,9.5109,9.5109,9.5109,14400.0
2006-09-07 13:20:00,14.74,14.74,14.74,14.74,155800.0,9.5109,9.5109,9.5109,9.5109,155800.0
2006-09-07 13:25:00,14.74,14.75,14.73,14.74,35200.0,9.5109,9.5174,9.5045,9.5109,35200.0
2006-09-07 13:30:00,14.74,14.75,14.74,14.75,393000.0,9.5109,9.5174,9.5109,9.5174,393000.0
2006-09-07 13:35:00,14.75,14.8,14.74,14.8,26400.0,9.5174,9.5496,9.5109,9.5496,26400.0
2006-09-07 13:40:00,14.8,14.81,14.8,14.81,26000.0,9.5496,9.5561,9.5496,9.5561,26000.0
2006-09-07 13:45:00,14.81,14.87,14.81,14.87,123600.0,9.5561,9.5948,9.5561,9.5948,123600.0
2006-09-07 13:50:00,14.86,14.88,14.85,14.85,36400.0,9.5884,9.6013,9.5819,9.5819,36400.0
2006-09-07 13:55:00,14.85,14.86,14.83,14.83,251200.0,9.5819,9.5884,9.569,9.569,251200.0
2006-09-07 14:00:00,14.84,14.84,14.83,14.83,13400.0,9.5754,9.5754,9.569,9.569,13400.0
2006-09-07 14:05:00,14.83,14.84,14.83,14.84,19200.0,9.569,9.5754,9.569,9.5754,19200.0
2006-09-07 14:10:00,14.84,14.85,14.84,14.85,35600.0,9.5754,9.5819,9.5754,9.5819,35600.0
2006-09-07 14:15:00,14.84,14.85,14.83,14.83,11800.0,9.5754,9.5819,9.569,9.569,11800.0
2006-09-07 14:20:00,14.83,14.83,14.82,14.83,177800.0,9.569,9.569,9.5625,9.569,177800.0
2006-09-07 14:25:00,14.83,14.83,14.81,14.82,13800.0,9.569,9.569,9.5561,9.5625,13800.0
2006-09-07 14:30:00,14.81,14.87,14.81,14.86,30200.0,9.5561,9.5948,9.5561,9.5884,30200.0
2006-09-07 14:35:00,14.86,14.86,14.84,14.85,15800.0,9.5884,9.5884,9.5754,9.5819,15800.0
2006-09-07 14:40:00,14.85,14.85,14.83,14.84,20800.0,9.5819,9.5819,9.569,9.5754,20800.0
2006-09-07 14:45:00,14.83,14.84,14.82,14.83,9800.0,9.569,9.5754,9.5625,9.569,9800.0
2006-09-07 14:50:00,14.82,14.82,14.81,14.81,11400.0,9.5625,9.5625,9.5561,9.5561,11400.0
2006-09-07 14:55:00,14.81,14.81,14.8,14.81,14000.0,9.5561,9.5561,9.5496,9.5561,14000.0
2006-09-07 15:00:00,14.81,14.83,14.8,14.8,41600.0,9.5561,9.569,9.5496,9.5496,41600.0
2006-09-07 15:05:00,14.8,14.8,14.75,14.79,110200.0,9.5496,9.5496,9.5174,9.5432,110200.0
2006-09-07 15:10:00,14.78,14.78,14.77,14.77,12400.0,9.5367,9.5367,9.5303,9.5303,12400.0
2006-09-07 15:15:00,14.77,14.77,14.75,14.75,17200.0,9.5303,9.5303,9.5174,9.5174,17200.0
2006-09-07 15:20:00,14.76,14.76,14.72,14.72,15000.0,9.5238,9.5238,9.498,9.498,15000.0
2006-09-07 15:25:00,14.73,14.74,14.72,14.74,19600.0,9.5045,9.5109,9.498,9.5109,19600.0
2006-09-07 15:30:00,14.73,14.74,14.72,14.72,86000.0,9.5045,9.5109,9.498,9.498,86000.0
2006-09-07 15:35:00,14.72,14.72,14.71,14.72,80200.0,9.498,9.498,9.4916,9.498,80200.0
2006-09-07 15:40:00,14.72,14.72,14.71,14.72,10400.0,9.498,9.498,9.4916,9.498,10400.0
2006-09-07 15:45:00,14.72,14.74,14.71,14.74,25000.0,9.498,9.5109,9.4916,9.5109,25000.0
2006-09-07 15:50:00,14.74,14.74,14.74,14.74,25200.0,9.5109,9.5109,9.5109,9.5109,25200.0
2006-09-07 15:55:00,14.74,14.76,14.74,14.75,78200.0,9.5109,9.5238,9.5109,9.5174,78200.0
2006-09-08 09:30:00,14.76,14.8,14.76,14.78,32200.0,9.5238,9.5496,9.5238,9.5367,32200.0
2006-09-08 09:35:00,14.78,14.78,14.64,14.65,37200.0,9.5367,9.5367,9.4464,9.4529,37200.0
2006-09-08 09:40:00,14.63,14.74,14.63,14.72,55400.0,9.4399,9.5109,9.4399,9.498,55400.0
2006-09-08 09:45:00,14.74,14.79,14.74,14.74,32800.0,9.5109,9.5432,9.5109,9.5109,32800.0
2006-09-08 09:50:00,14.74,14.76,14.74,14.74,38200.0,9.5109,9.5238,9.5109,9.5109,38200.0
2006-09-08 09:55:00,14.74,14.75,14.69,14.74,41200.0,9.5109,9.5174,9.4787,9.5109,41200.0
2006-09-08 10:00:00,14.74,14.78,14.74,14.76,47200.0,9.5109,9.5367,9.5109,9.5238,47200.0
2006-09-08 10:05:00,14.77,14.77,14.73,14.74,26600.0,9.5303,9.5303,9.5045,9.5109,26600.0
2006-09-08 10:10:00,14.74,14.75,14.73,14.73,26000.0,9.5109,9.5174,9.5045,9.5045,26000.0
2006-09-08 10:15:00,14.72,14.76,14.72,14.74,23000.0,9.498,9.5238,9.498,9.5109,23000.0
2006-09-08 10:20:00,14.76,14.76,14.72,14.72,107600.0,9.5238,9.5238,9.498,9.498,107600.0
2006-09-08 10:25:00,14.72,14.72,14.68,14.68,12600.0,9.498,9.498,9.4722,9.4722,12600.0
2006-09-08 10:30:00,14.69,14.69,14.66,14.66,12200.0,9.4787,9.4787,9.4593,9.4593,12200.0
2006-09-08 10:35:00,14.66,14.69,14.65,14.67,20400.0,9.4593,9.4787,9.4529,9.4658,20400.0
2006-09-08 10:40:00,14.67,14.67,14.65,14.67,14200.0,9.4658,9.4658,9.4529,9.4658,14200.0
2006-09-08 10:45:00,14.67,14.71,14.67,14.71,12400.0,9.4658,9.4916,9.4658,9.4916,12400.0
2006-09-08 10:50:00,14.71,14.76,14.71,14.76,21000.0,9.4916,9.5238,9.4916,9.5238,21000.0
2006-09-08 10:55:00,14.75,14.76,14.74,14.76,20400.0,9.5174,9.5238,9.5109,9.5238,20400.0
2006-09-08 11:00:00,14.75,14.75,14.73,14.74,7400.0,9.5174,9.5174,9.5045,9.5109,7400.0
2006-09-08 11:05:00,14.74,14.75,14.72,14.75,340200.0,9.5109,9.5174,9.498,9.5174,340200.0
2006-09-08 11:10:00,14.75,14.75,14.74,14.74,18000.0,9.5174,9.5174,9.5109,9.5109,18000.0
2006-09-08 11:15:00,14.74,14.74,14.71,14.71,24600.0,9.5109,9.5109,9.4916,9.4916,24600.0
2006-09-08 11:20:00,14.7,14.72,14.7,14.72,19400.0,9.4851,9.498,9.4851,9.498,19400.0
2006-09-08 11:25:00,14.71,14.72,14.71,14.72,7400.0,9.4916,9.498,9.4916,9.498,7400.0
2006-09-08 11:30:00,14.71,14.73,14.71,14.73,12800.0,9.4916,9.5045,9.4916,9.5045,12800.0
2006-09-08 11:35:00,14.72,14.74,14.72,14.74,12800.0,9.498,9.5109,9.498,9.5109,12800.0
2006-09-08 11:40:00,14.74,14.81,14.74,14.81,29400.0,9.5109,9.5561,9.5109,9.5561,29400.0
2006-09-08 11:45:00,14.81,14.83,14.81,14.81,21000.0,9.5561,9.569,9.5561,9.5561,21000.0
2006-09-08 11:50:00,14.81,14.81,14.78,14.78,17600.0,9.5561,9.5561,9.5367,9.5367,17600.0
2006-09-08 11:55:00,14.78,14.79,14.74,14.74,9800.0,9.5367,9.5432,9.5109,9.5109,9800.0
2006-09-08 12:00:00,14.74,14.75,14.74,14.74,8400.0,9.5109,9.5174,9.5109,9.5109,8400.0
2006-09-08 12:05:00,14.74,14.74,14.73,14.74,12400.0,9.5109,9.5109,9.5045,9.5109,12400.0
2006-09-08 12:10:00,14.74,14.74,14.72,14.74,25200.0,9.5109,9.5109,9.498,9.5109,25200.0
2006-09-08 12:15:00,14.74,14.74,14.72,14.73,18600.0,9.5109,9.5109,9.498,9.5045,18600.0
2006-09-08 12:20:00,14.72,14.72,14.72,14.72,22400.0,9.498,9.498,9.498,9.498,22400.0
2006-09-08 12:25:00,14.72,14.72,14.71,14.72,6000.0,9.498,9.498,9.4916,9.498,6000.0
2006-09-08 12:30:00,14.71,14.72,14.71,14.72,6400.0,9.4916,9.498,9.4916,9.498,6400.0
2006-09-08 12:35:00,14.71,14.72,14.71,14.72,22400.0,9.4916,9.498,9.4916,9.498,22400.0
2006-09-08 12:40:00,14.72,14.74,14.72,14.74,13200.0,9.498,9.5109,9.498,9.5109,13200.0
2006-09-08 12:45:00,14.74,14.74,14.72,14.72,4400.0,9.5109,9.5109,9.498,9.498,4400.0
2006-09-08 12:50:00,14.72,14.73,14.72,14.72,5000.0,9.498,9.5045,9.498,9.498,5000.0
2006-09-08 12:55:00,14.72,14.72,14.71,14.72,5200.0,9.498,9.498,9.4916,9.498,5200.0
2006-09-08 13:00:00,14.72,14.74,14.72,14.74,25800.0,9.498,9.5109,9.498,9.5109,25800.0
2006-09-08 13:05:00,14.74,14.74,14.74,14.74,8600.0,9.5109,9.5109,9.5109,9.5109,8600.0
2006-09-08 13:10:00,14.74,14.75,14.72,14.73,31800.0,9.5109,9.5174,9.498,9.5045,31800.0
2006-09-08 13:15:00,14.73,14.74,14.73,14.74,13400.0,9.5045,9.5109,9.5045,9.5109,13400.0
2006-09-08 13:20:00,14.74,14.76,14.74,14.76,7800.0,9.5109,9.5238,9.5109,9.5238,7800.0
2006-09-08 13:25:00,14.76,14.76,14.74,14.76,5800.0,9.5238,9.5238,9.5109,9.5238,5800.0
2006-09-08 13:30:00,14.75,14.75,14.74,14.75,20000.0,9.5174,9.5174,9.5109,9.5174,20000.0
2006-09-08 13:35:00,14.75,14.76,14.74,14.74,11400.0,9.5174,9.5238,9.5109,9.5109,11400.0
2006-09-08 13:40:00,14.74,14.75,14.74,14.74,4400.0,9.5109,9.5174,9.5109,9.5109,4400.0
2006-09-08 13:45:00,14.74,14.74,14.73,14.73,4200.0,9.5109,9.5109,9.5045,9.5045,4200.0
2006-09-08 13:50:00,14.73,14.73,14.72,14.73,13800.0,9.5045,9.5045,9.498,9.5045,13800.0
2006-09-08 13:55:00,14.73,14.74,14.72,14.74,23800.0,9.5045,9.5109,9.498,9.5109,23800.0
2006-09-08 14:00:00,14.74,14.75,14.73,14.74,28200.0,9.5109,9.5174,9.5045,9.5109,28200.0
2006-09-08 14:05:00,14.74,14.74,14.72,14.73,6400.0,9.5109,9.5109,9.498,9.5045,6400.0
2006-09-08 14:10:00,14.72,14.73,14.72,14.72,9600.0,9.498,9.5045,9.498,9.498,9600.0
2006-09-08 14:15:00,14.72,14.75,14.72,14.74,372200.0,9.498,9.5174,9.498,9.5109,372200.0
2006-09-08 14:20:00,14.74,14.74,14.73,14.73,9400.0,9.5109,9.5109,9.5045,9.5045,9400.0
2006-09-08 14:25:00,14.74,14.74,14.74,14.74,9600.0,9.5109,9.5109,9.5109,9.5109,9600.0
2006-09-08 14:30:00,14.74,14.74,14.74,14.74,10600.0,9.5109,9.5109,9.5109,9.5109,10600.0
2006-09-08 14:35:00,14.74,14.74,14.72,14.72,13400.0,9.5109,9.5109,9.498,9.498,13400.0
2006-09-08 14:40:00,14.72,14.74,14.72,14.74,27800.0,9.498,9.5109,9.498,9.5109,27800.0
2006-09-08 14:45:00,14.74,14.74,14.72,14.73,28000.0,9.5109,9.5109,9.498,9.5045,28000.0
2006-09-08 14:50:00,14.72,14.72,14.71,14.71,12200.0,9.498,9.498,9.4916,9.4916,12200.0
2006-09-08 14:55:00,14.71,14.71,14.71,14.71,40800.0,9.4916,9.4916,9.4916,9.4916,40800.0
2006-09-08 15:00:00,14.71,14.72,14.71,14.71,16600.0,9.4916,9.498,9.4916,9.4916,16600.0
2006-09-08 15:05:00,14.71,14.71,14.68,14.7,77800.0,9.4916,9.4916,9.4722,9.4851,77800.0
2006-09-08 15:10:00,14.7,14.7,14.68,14.69,56000.0,9.4851,9.4851,9.4722,9.4787,56000.0
2006-09-08 15:15:00,14.69,14.7,14.68,14.69,121200.0,9.4787,9.4851,9.4722,9.4787,121200.0
2006-09-08 15:20:00,14.69,14.7,14.68,14.69,29000.0,9.4787,9.4851,9.4722,9.4787,29000.0
2006-09-08 15:25:00,14.7,14.7,14.65,14.66,152600.0,9.4851,9.4851,9.4529,9.4593,152600.0
2006-09-08 15:30:00,14.66,14.66,14.63,14.64,80400.0,9.4593,9.4593,9.4399,9.4464,80400.0
2006-09-08 15:35:00,14.64,14.65,14.63,14.65,44800.0,9.4464,9.4529,9.4399,9.4529,44800.0
2006-09-08 15:40:00,14.65,14.66,14.63,14.63,92000.0,9.4529,9.4593,9.4399,9.4399,92000.0
2006-09-08 15:45:00,14.63,14.63,14.58,14.61,111000.0,9.4399,9.4399,9.4077,9.427,111000.0
2006-09-08 15:50:00,14.61,14.68,14.61,14.67,149000.0,9.427,9.4722,9.427,9.4658,149000.0
2006-09-08 15:55:00,14.67,14.68,14.66,14.68,156600.0,9.4658,9.4722,9.4593,9.4722,156600.0
2006-09-11 09:30:00,14.68,14.72,14.68,14.72,22200.0,9.4722,9.498,9.4722,9.498,22200.0
2006-09-11 09:35:00,14.74,14.75,14.72,14.72,19600.0,9.5109,9.5174,9.498,9.498,19600.0
2006-09-11 09:40:00,14.73,14.73,14.69,14.69,38600.0,9.5045,9.5045,9.4787,9.4787,38600.0
2006-09-11 09:45:00,14.69,14.73,14.65,14.7,48200.0,9.4787,9.5045,9.4529,9.4851,48200.0
2006-09-11 09:50:00,14.7,14.7,14.63,14.65,21400.0,9.4851,9.4851,9.4399,9.4529,21400.0
2006-09-11 09:55:00,14.67,14.72,14.65,14.69,24000.0,9.4658,9.498,9.4529,9.4787,24000.0
2006-09-11 10:00:00,14.69,14.72,14.66,14.69,16400.0,9.4787,9.498,9.4593,9.4787,16400.0
2006-09-11 10:05:00,14.69,14.78,14.69,14.72,41800.0,9.4787,9.5367,9.4787,9.498,41800.0
2006-09-11 10:10:00,14.72,14.77,14.72,14.76,54200.0,9.498,9.5303,9.498,9.5238,54200.0
2006-09-11 10:15:00,14.76,14.76,14.72,14.72,39800.0,9.5238,9.5238,9.498,9.498,39800.0
2006-09-11 10:20:00,14.72,14.74,14.71,14.74,17400.0,9.498,9.5109,9.4916,9.5109,17400.0
2006-09-11 10:25:00,14.74,14.74,14.69,14.73,74000.0,9.5109,9.5109,9.4787,9.5045,74000.0
2006-09-11 10:30:00,14.73,14.74,14.72,14.73,60000.0,9.5045,9.5109,9.498,9.5045,60000.0
2006-09-11 10:35:00,14.74,14.76,14.72,14.76,21000.0,9.5109,9.5238,9.498,9.5238,21000.0
2006-09-11 10:40:00,14.76,14.76,14.74,14.76,16400.0,9.5238,9.5238,9.5109,9.5238,16400.0
2006-09-11 10:45:00,14.76,14.8,14.76,14.78,19000.0,9.5238,9.5496,9.5238,9.5367,19000.0
2006-09-11 10:50:00,14.78,14.81,14.77,14.8,17200.0,9.5367,9.5561,9.5303,9.5496,17200.0
2006-09-11 10:55:00,14.8,14.81,14.8,14.81,13000.0,9.5496,9.5561,9.5496,9.5561,13000.0
2006-09-11 11:00:00,14.81,14.81,14.78,14.78,21600.0,9.5561,9.5561,9.5367,9.5367,21600.0
2006-09-11 11:05:00,14.78,14.79,14.76,14.77,8400.0,9.5367,9.5432,9.5238,9.5303,8400.0
2006-09-11 11:10:00,14.77,14.77,14.74,14.75,26400.0,9.5303,9.5303,9.5109,9.5174,26400.0
2006-09-11 11:15:00,14.75,14.76,14.74,14.76,28400.0,9.5174,9.5238,9.5109,9.5238,28400.0
2006-09-11 11:20:00,14.77,14.79,14.77,14.79,14400.0,9.5303,9.5432,9.5303,9.5432,14400.0
2006-09-11 11:25:00,14.78,14.81,14.78,14.81,26000.0,9.5367,9.5561,9.5367,9.5561,26000.0
2006-09-11 11:30:00,14.81,14.81,14.81,14.81,6600.0,9.5561,9.5561,9.5561,9.5561,6600.0
2006-09-11 11:35:00,14.81,14.85,14.79,14.85,46000.0,9.5561,9.5819,9.5432,9.5819,46000.0
2006-09-11 11:40:00,14.85,14.85,14.84,14.85,52200.0,9.5819,9.5819,9.5754,9.5819,52200.0
2006-09-11 11:45:00,14.86,14.86,14.83,14.83,21000.0,9.5884,9.5884,9.569,9.569,21000.0
2006-09-11 11:50:00,14.83,14.87,14.83,14.87,19000.0,9.569,9.5948,9.569,9.5948,19000.0
2006-09-11 11:55:00,14.87,14.89,14.86,14.88,39000.0,9.5948,9.6077,9.5884,9.6013,39000.0
2006-09-11 12:00:00,14.89,14.9,14.88,14.89,14800.0,9.6077,9.6142,9.6013,9.6077,14800.0
2006-09-11 12:05:00,14.88,14.92,14.88,14.92,14600.0,9.6013,9.6271,9.6013,9.6271,14600.0
2006-09-11 12:10:00,14.92,14.94,14.92,14.93,25600.0,9.6271,9.64,9.6271,9.6335,25600.0
2006-09-11 12:15:00,14.94,14.95,14.93,14.94,39600.0,9.64,9.6464,9.6335,9.64,39600.0
2006-09-11 12:20:00,14.95,14.96,14.94,14.95,13200.0,9.6464,9.6529,9.64,9.6464,13200.0
2006-09-11 12:25:00,14.95,14.95,14.94,14.95,4400.0,9.6464,9.6464,9.64,9.6464,4400.0
2006-09-11 12:30:00,14.95,14.95,14.91,14.93,67000.0,9.6464,9.6464,9.6206,9.6335,67000.0
2006-09-11 12:35:00,14.93,14.95,14.93,14.95,13400.0,9.6335,9.6464,9.6335,9.6464,13400.0
2006-09-11 12:40:00,14.95,14.96,14.89,14.95,32200.0,9.6464,9.6529,9.6077,9.6464,32200.0
2006-09-11 12:45:00,14.95,14.96,14.95,14.96,10600.0,9.6464,9.6529,9.6464,9.6529,10600.0
2006-09-11 12:50:00,14.96,14.96,14.95,14.95,14600.0,9.6529,9.6529,9.6464,9.6464,14600.0
2006-09-11 12:55:00,14.94,14.97,14.94,14.97,13200.0,9.64,9.6593,9.64,9.6593,13200.0
2006-09-11 13:00:00,14.98,15.04,14.98,15.02,1059800.0,9.6658,9.7045,9.6658,9.6916,1059800.0
2006-09-11 13:05:00,15.02,15.04,14.99,15.04,75800.0,9.6916,9.7045,9.6722,9.7045,75800.0
2006-09-11 13:10:00,15.04,15.08,15.03,15.08,26200.0,9.7045,9.7303,9.698,9.7303,26200.0
2006-09-11 13:15:00,15.08,15.1,15.08,15.1,21000.0,9.7303,9.7432,9.7303,9.7432,21000.0
2006-09-11 13:20:00,15.1,15.14,15.1,15.13,29200.0,9.7432,9.769,9.7432,9.7626,29200.0
2006-09-11 13:25:00,15.13,15.15,15.13,15.15,18400.0,9.7626,9.7755,9.7626,9.7755,18400.0
2006-09-11 13:30:00,15.15,15.15,15.12,15.13,13600.0,9.7755,9.7755,9.7561,9.7626,13600.0
2006-09-11 13:35:00,15.14,15.15,15.13,15.13,14600.0,9.769,9.7755,9.7626,9.7626,14600.0
2006-09-11 13:40:00,15.14,15.15,15.14,15.14,32600.0,9.769,9.7755,9.769,9.769,32600.0
2006-09-11 13:45:00,15.15,15.15,15.13,15.13,26600.0,9.7755,9.7755,9.7626,9.7626,26600.0
2006-09-11 13:50:00,15.13,15.13,15.07,15.08,30000.0,9.7626,9.7626,9.7239,9.7303,30000.0
2006-09-11 13:55:00,15.08,15.08,15.05,15.05,43400.0,9.7303,9.7303,9.7109,9.7109,43400.0
2006-09-11 14:00:00,15.05,15.07,15.0,15.01,80000.0,9.7109,9.7239,9.6787,9.6851,80000.0
2006-09-11 14:05:00,15.01,15.03,15.01,15.03,18800.0,9.6851,9.698,9.6851,9.698,18800.0
2006-09-11 14:10:00,15.03,15.05,15.03,15.05,16400.0,9.698,9.7109,9.698,9.7109,16400.0
2006-09-11 14:15:00,15.05,15.09,15.05,15.09,13200.0,9.7109,9.7368,9.7109,9.7368,13200.0
2006-09-11 14:20:00,15.09,15.1,15.06,15.06,25000.0,9.7368,9.7432,9.7174,9.7174,25000.0
2006-09-11 14:25:00,15.06,15.06,15.04,15.04,24000.0,9.7174,9.7174,9.7045,9.7045,24000.0
2006-09-11 14:30:00,15.04,15.04,15.04,15.04,12000.0,9.7045,9.7045,9.7045,9.7045,12000.0
2006-09-11 14:35:00,15.03,15.06,15.03,15.06,38000.0,9.698,9.7174,9.698,9.7174,38000.0
2006-09-11 14:40:00,15.06,15.1,15.06,15.1,51400.0,9.7174,9.7432,9.7174,9.7432,51400.0
2006-09-11 14:45:00,15.1,15.13,15.1,15.13,23400.0,9.7432,9.7626,9.7432,9.7626,23400.0
2006-09-11 14:50:00,15.13,15.14,15.13,15.14,20000.0,9.7626,9.769,9.7626,9.769,20000.0
2006-09-11 14:55:00,15.14,15.18,15.14,15.17,30600.0,9.769,9.7948,9.769,9.7884,30600.0
2006-09-11 15:00:00,15.17,15.17,15.15,15.16,23800.0,9.7884,9.7884,9.7755,9.7819,23800.0
2006-09-11 15:05:00,15.15,15.15,15.1,15.1,63400.0,9.7755,9.7755,9.7432,9.7432,63400.0
2006-09-11 15:10:00,15.1,15.1,15.08,15.08,33800.0,9.7432,9.7432,9.7303,9.7303,33800.0
2006-09-11 15:15:00,15.08,15.1,15.08,15.1,35600.0,9.7303,9.7432,9.7303,9.7432,35600.0
2006-09-11 15:20:00,15.1,15.1,15.06,15.09,52400.0,9.7432,9.7432,9.7174,9.7368,52400.0
2006-09-11 15:25:00,15.1,15.14,15.1,15.14,29200.0,9.7432,9.769,9.7432,9.769,29200.0
2006-09-11 15:30:00,15.15,15.17,15.13,15.17,58400.0,9.7755,9.7884,9.7626,9.7884,58400.0
2006-09-11 15:35:00,15.17,15.21,15.17,15.21,67600.0,9.7884,9.8142,9.7884,9.8142,67600.0
2006-09-11 15:40:00,15.2,15.21,15.2,15.2,66800.0,9.8077,9.8142,9.8077,9.8077,66800.0
2006-09-11 15:45:00,15.2,15.22,15.19,15.22,60800.0,9.8077,9.8206,9.8013,9.8206,60800.0
2006-09-11 15:50:00,15.22,15.22,15.2,15.2,50800.0,9.8206,9.8206,9.8077,9.8077,50800.0
2006-09-11 15:55:00,15.2,15.2,15.17,15.18,95600.0,9.8077,9.8077,9.7884,9.7948,95600.0
2006-09-12 09:30:00,15.22,15.22,15.17,15.17,50800.0,9.8206,9.8206,9.7884,9.7884,50800.0
2006-09-12 09:35:00,15.17,15.18,15.13,15.18,18600.0,9.7884,9.7948,9.7626,9.7948,18600.0
2006-09-12 09:40:00,15.17,15.2,15.15,15.17,17800.0,9.7884,9.8077,9.7755,9.7884,17800.0
2006-09-12 09:45:00,15.18,15.22,15.17,15.22,17600.0,9.7948,9.8206,9.7884,9.8206,17600.0
2006-09-12 09:50:00,15.22,15.27,15.22,15.24,32000.0,9.8206,9.8529,9.8206,9.8335,32000.0
2006-09-12 09:55:00,15.24,15.26,15.18,15.18,18000.0,9.8335,9.8465,9.7948,9.7948,18000.0
2006-09-12 10:00:00,15.18,15.29,15.18,15.28,31000.0,9.7948,9.8658,9.7948,9.8594,31000.0
2006-09-12 10:05:00,15.29,15.3,15.26,15.3,30600.0,9.8658,9.8723,9.8465,9.8723,30600.0
2006-09-12 10:10:00,15.29,15.33,15.29,15.32,42400.0,9.8658,9.8916,9.8658,9.8852,42400.0
2006-09-12 10:15:00,15.33,15.39,15.33,15.38,30800.0,9.8916,9.9303,9.8916,9.9239,30800.0
2006-09-12 10:20:00,15.38,15.39,15.37,15.39,18600.0,9.9239,9.9303,9.9174,9.9303,18600.0
2006-09-12 10:25:00,15.39,15.42,15.38,15.42,29400.0,9.9303,9.9497,9.9239,9.9497,29400.0
2006-09-12 10:30:00,15.4,15.42,15.38,15.38,31400.0,9.9368,9.9497,9.9239,9.9239,31400.0
2006-09-12 10:35:00,15.38,15.4,15.38,15.39,33600.0,9.9239,9.9368,9.9239,9.9303,33600.0
2006-09-12 10:40:00,15.39,15.42,15.38,15.42,26000.0,9.9303,9.9497,9.9239,9.9497,26000.0
2006-09-12 10:45:00,15.4,15.45,15.4,15.45,28000.0,9.9368,9.969,9.9368,9.969,28000.0
2006-09-12 10:50:00,15.45,15.46,15.45,15.45,46400.0,9.969,9.9755,9.969,9.969,46400.0
2006-09-12 10:55:00,15.46,15.49,15.46,15.48,51400.0,9.9755,9.9949,9.9755,9.9884,51400.0
2006-09-12 11:00:00,15.49,15.62,15.49,15.61,134800.0,9.9949,10.0787,9.9949,10.0723,134800.0
2006-09-12 11:05:00,15.61,15.63,15.59,15.6,48800.0,10.0723,10.0852,10.0594,10.0658,48800.0
2006-09-12 11:10:00,15.6,15.6,15.58,15.58,38200.0,10.0658,10.0658,10.0529,10.0529,38200.0
2006-09-12 11:15:00,15.58,15.59,15.58,15.59,49000.0,10.0529,10.0594,10.0529,10.0594,49000.0
2006-09-12 11:20:00,15.59,15.63,15.58,15.58,58600.0,10.0594,10.0852,10.0529,10.0529,58600.0
2006-09-12 11:25:00,15.58,15.59,15.58,15.59,24800.0,10.0529,10.0594,10.0529,10.0594,24800.0
2006-09-12 11:30:00,15.59,15.63,15.59,15.63,42000.0,10.0594,10.0852,10.0594,10.0852,42000.0
2006-09-12 11:35:00,15.63,15.67,15.63,15.63,78800.0,10.0852,10.111,10.0852,10.0852,78800.0
2006-09-12 11:40:00,15.63,15.65,15.63,15.63,27600.0,10.0852,10.0981,10.0852,10.0852,27600.0
2006-09-12 11:45:00,15.65,15.65,15.64,15.65,32800.0,10.0981,10.0981,10.0916,10.0981,32800.0
2006-09-12 11:50:00,15.65,15.65,15.63,15.63,22600.0,10.0981,10.0981,10.0852,10.0852,22600.0
2006-09-12 11:55:00,15.63,15.64,15.63,15.63,16200.0,10.0852,10.0916,10.0852,10.0852,16200.0
2006-09-12 12:00:00,15.63,15.63,15.61,15.61,12200.0,10.0852,10.0852,10.0723,10.0723,12200.0
2006-09-12 12:05:00,15.61,15.61,15.6,15.6,22000.0,10.0723,10.0723,10.0658,10.0658,22000.0
2006-09-12 12:10:00,15.6,15.63,15.6,15.63,39600.0,10.0658,10.0852,10.0658,10.0852,39600.0
2006-09-12 12:15:00,15.64,15.78,15.64,15.73,164800.0,10.0916,10.182,10.0916,10.1497,164800.0
2006-09-12 12:20:00,15.72,15.74,15.72,15.74,19400.0,10.1433,10.1562,10.1433,10.1562,19400.0
2006-09-12 12:25:00,15.74,15.74,15.71,15.71,18800.0,10.1562,10.1562,10.1368,10.1368,18800.0
2006-09-12 12:30:00,15.71,15.71,15.69,15.69,17600.0,10.1368,10.1368,10.1239,10.1239,17600.0
2006-09-12 12:35:00,15.69,15.71,15.68,15.7,61200.0,10.1239,10.1368,10.1175,10.1304,61200.0
2006-09-12 12:40:00,15.71,15.75,15.71,15.74,42200.0,10.1368,10.1626,10.1368,10.1562,42200.0
2006-09-12 12:45:00,15.75,15.81,15.75,15.8,50400.0,10.1626,10.2013,10.1626,10.1949,50400.0
2006-09-12 12:50:00,15.8,15.81,15.8,15.81,175000.0,10.1949,10.2013,10.1949,10.2013,175000.0
2006-09-12 12:55:00,15.81,15.83,15.81,15.83,26200.0,10.2013,10.2142,10.2013,10.2142,26200.0
2006-09-12 13:00:00,15.82,15.87,15.82,15.86,96200.0,10.2078,10.2401,10.2078,10.2336,96200.0
2006-09-12 13:05:00,15.86,15.87,15.85,15.86,70800.0,10.2336,10.2401,10.2271,10.2336,70800.0
2006-09-12 13:10:00,15.86,15.87,15.85,15.86,27600.0,10.2336,10.2401,10.2271,10.2336,27600.0
2006-09-12 13:15:00,15.86,15.93,15.86,15.91,99400.0,10.2336,10.2788,10.2336,10.2659,99400.0
2006-09-12 13:20:00,15.91,15.92,15.88,15.89,76200.0,10.2659,10.2723,10.2465,10.253,76200.0
2006-09-12 13:25:00,15.89,15.89,15.86,15.87,31400.0,10.253,10.253,10.2336,10.2401,31400.0
2006-09-12 13:30:00,15.87,15.87,15.85,15.86,32000.0,10.2401,10.2401,10.2271,10.2336,32000.0
2006-09-12 13:35:00,15.86,15.9,15.86,15.89,94600.0,10.2336,10.2594,10.2336,10.253,94600.0
2006-09-12 13:40:00,15.89,15.9,15.88,15.9,67600.0,10.253,10.2594,10.2465,10.2594,67600.0
2006-09-12 13:45:00,15.9,15.92,15.9,15.91,115800.0,10.2594,10.2723,10.2594,10.2659,115800.0
2006-09-12 13:50:00,15.91,15.92,15.91,15.91,23800.0,10.2659,10.2723,10.2659,10.2659,23800.0
2006-09-12 13:55:00,15.91,15.92,15.91,15.91,8800.0,10.2659,10.2723,10.2659,10.2659,8800.0
2006-09-12 14:00:00,15.92,15.92,15.91,15.92,104800.0,10.2723,10.2723,10.2659,10.2723,104800.0
2006-09-12 14:05:00,15.92,15.93,15.91,15.92,116600.0,10.2723,10.2788,10.2659,10.2723,116600.0
2006-09-12 14:10:00,15.92,15.93,15.92,15.93,103400.0,10.2723,10.2788,10.2723,10.2788,103400.0
2006-09-12 14:15:00,15.92,15.93,15.91,15.93,74800.0,10.2723,10.2788,10.2659,10.2788,74800.0
2006-09-12 14:20:00,15.93,15.93,15.92,15.92,27000.0,10.2788,10.2788,10.2723,10.2723,27000.0
2006-09-12 14:25:00,15.92,15.93,15.92,15.93,81400.0,10.2723,10.2788,10.2723,10.2788,81400.0
2006-09-12 14:30:00,15.93,15.93,15.92,15.92,59800.0,10.2788,10.2788,10.2723,10.2723,59800.0
2006-09-12 14:35:00,15.92,15.92,15.88,15.88,161800.0,10.2723,10.2723,10.2465,10.2465,161800.0
2006-09-12 14:40:00,15.88,15.9,15.88,15.9,50400.0,10.2465,10.2594,10.2465,10.2594,50400.0
2006-09-12 14:45:00,15.89,15.9,15.87,15.87,53800.0,10.253,10.2594,10.2401,10.2401,53800.0
2006-09-12 14:50:00,15.87,15.87,15.87,15.87,53200.0,10.2401,10.2401,10.2401,10.2401,53200.0
2006-09-12 14:55:00,15.87,15.87,15.85,15.85,88400.0,10.2401,10.2401,10.2271,10.2271,88400.0
2006-09-12 15:00:00,15.85,15.85,15.81,15.81,42200.0,10.2271,10.2271,10.2013,10.2013,42200.0
2006-09-12 15:05:00,15.81,15.81,15.78,15.79,106800.0,10.2013,10.2013,10.182,10.1884,106800.0
2006-09-12 15:10:00,15.78,15.82,15.76,15.81,173600.0,10.182,10.2078,10.1691,10.2013,173600.0
2006-09-12 15:15:00,15.82,15.84,15.81,15.83,84600.0,10.2078,10.2207,10.2013,10.2142,84600.0
2006-09-12 15:20:00,15.83,15.88,15.82,15.87,92200.0,10.2142,10.2465,10.2078,10.2401,92200.0
2006-09-12 15:25:00,15.87,15.93,15.87,15.93,120000.0,10.2401,10.2788,10.2401,10.2788,120000.0
2006-09-12 15:30:00,15.93,15.97,15.93,15.97,125200.0,10.2788,10.3046,10.2788,10.3046,125200.0
2006-09-12 15:35:00,15.97,15.97,15.95,15.96,92000.0,10.3046,10.3046,10.2917,10.2981,92000.0
2006-09-12 15:40:00,15.97,15.97,15.96,15.96,90800.0,10.3046,10.3046,10.2981,10.2981,90800.0
2006-09-12 15:45:00,15.97,15.97,15.94,15.94,47200.0,10.3046,10.3046,10.2852,10.2852,47200.0
2006-09-12 15:50:00,15.94,15.94,15.93,15.94,67600.0,10.2852,10.2852,10.2788,10.2852,67600.0
2006-09-12 15:55:00,15.93,15.94,15.92,15.92,94200.0,10.2788,10.2852,10.2723,10.2723,94200.0
2006-09-13 09:30:00,16.0,16.03,15.93,15.93,99800.0,10.3239,10.3433,10.2788,10.2788,99800.0
2006-09-13 09:35:00,15.93,15.99,15.9,15.95,112400.0,10.2788,10.3175,10.2594,10.2917,112400.0
2006-09-13 09:40:00,15.96,16.0,15.93,15.99,117000.0,10.2981,10.3239,10.2788,10.3175,117000.0
2006-09-13 09:45:00,15.99,16.22,15.99,16.22,120800.0,10.3175,10.4659,10.3175,10.4659,120800.0
2006-09-13 09:50:00,16.2,16.2,16.15,16.18,86200.0,10.453,10.453,10.4207,10.4401,86200.0
2006-09-13 09:55:00,16.18,16.18,16.11,16.13,78200.0,10.4401,10.4401,10.3949,10.4078,78200.0
2006-09-13 10:00:00,16.13,16.15,16.03,16.08,112000.0,10.4078,10.4207,10.3433,10.3756,112000.0
2006-09-13 10:05:00,16.09,16.09,16.05,16.07,44800.0,10.382,10.382,10.3562,10.3691,44800.0
2006-09-13 10:10:00,16.07,16.08,15.99,15.99,17600.0,10.3691,10.3756,10.3175,10.3175,17600.0
2006-09-13 10:15:00,15.99,15.99,15.9,15.9,98600.0,10.3175,10.3175,10.2594,10.2594,98600.0
2006-09-13 10:20:00,15.89,15.9,15.86,15.89,146800.0,10.253,10.2594,10.2336,10.253,146800.0
2006-09-13 10:25:00,15.88,15.9,15.84,15.86,187600.0,10.2465,10.2594,10.2207,10.2336,187600.0
2006-09-13 10:30:00,15.86,15.86,15.78,15.78,61000.0,10.2336,10.2336,10.182,10.182,61000.0
2006-09-13 10:35:00,15.78,15.8,15.74,15.77,52800.0,10.182,10.1949,10.1562,10.1755,52800.0
2006-09-13 10:40:00,15.77,15.77,15.68,15.68,59000.0,10.1755,10.1755,10.1175,10.1175,59000.0
2006-09-13 10:45:00,15.69,15.76,15.65,15.76,65200.0,10.1239,10.1691,10.0981,10.1691,65200.0
2006-09-13 10:50:00,15.75,15.75,15.68,15.71,55200.0,10.1626,10.1626,10.1175,10.1368,55200.0
2006-09-13 10:55:00,15.71,15.74,15.68,15.74,39800.0,10.1368,10.1562,10.1175,10.1562,39800.0
2006-09-13 11:00:00,15.74,15.74,15.74,15.74,21000.0,10.1562,10.1562,10.1562,10.1562,21000.0
2006-09-13 11:05:00,15.74,15.84,15.72,15.84,115800.0,10.1562,10.2207,10.1433,10.2207,115800.0
2006-09-13 11:10:00,15.84,15.84,15.72,15.72,96400.0,10.2207,10.2207,10.1433,10.1433,96400.0
2006-09-13 11:15:00,15.71,15.77,15.71,15.72,47200.0,10.1368,10.1755,10.1368,10.1433,47200.0
2006-09-13 11:20:00,15.72,15.72,15.68,15.72,77400.0,10.1433,10.1433,10.1175,10.1433,77400.0
2006-09-13 11:25:00,15.72,15.8,15.72,15.8,9000.0,10.1433,10.1949,10.1433,10.1949,9000.0
2006-09-13 11:30:00,15.81,15.84,15.8,15.81,68800.0,10.2013,10.2207,10.1949,10.2013,68800.0
2006-09-13 11:35:00,15.81,15.83,15.81,15.83,23600.0,10.2013,10.2142,10.2013,10.2142,23600.0
2006-09-13 11:40:00,15.83,15.84,15.82,15.83,11200.0,10.2142,10.2207,10.2078,10.2142,11200.0
2006-09-13 11:45:00,15.82,15.86,15.81,15.86,39800.0,10.2078,10.2336,10.2013,10.2336,39800.0
2006-09-13 11:50:00,15.86,15.87,15.85,15.86,24400.0,10.2336,10.2401,10.2271,10.2336,24400.0
2006-09-13 11:55:00,15.86,15.88,15.86,15.88,13200.0,10.2336,10.2465,10.2336,10.2465,13200.0
2006-09-13 12:00:00,15.87,15.87,15.84,15.85,15600.0,10.2401,10.2401,10.2207,10.2271,15600.0
2006-09-13 12:05:00,15.85,15.9,15.85,15.9,15000.0,10.2271,10.2594,10.2271,10.2594,15000.0
2006-09-13 12:10:00,15.9,15.92,15.9,15.9,18200.0,10.2594,10.2723,10.2594,10.2594,18200.0
2006-09-13 12:15:00,15.91,15.91,15.9,15.9,7800.0,10.2659,10.2659,10.2594,10.2594,7800.0
2006-09-13 12:20:00,15.9,15.9,15.87,15.87,8200.0,10.2594,10.2594,10.2401,10.2401,8200.0
2006-09-13 12:25:00,15.86,15.88,15.86,15.87,11800.0,10.2336,10.2465,10.2336,10.2401,11800.0
2006-09-13 12:30:00,15.86,15.87,15.86,15.87,8800.0,10.2336,10.2401,10.2336,10.2401,8800.0
2006-09-13 12:35:00,15.87,15.88,15.87,15.87,14600.0,10.2401,10.2465,10.2401,10.2401,14600.0
2006-09-13 12:40:00,15.87,15.88,15.87,15.87,2400.0,10.2401,10.2465,10.2401,10.2401,2400.0
2006-09-13 12:45:00,15.87,15.87,15.85,15.85,17400.0,10.2401,10.2401,10.2271,10.2271,17400.0
2006-09-13 12:50:00,15.85,15.85,15.85,15.85,2800.0,10.2271,10.2271,10.2271,10.2271,2800.0
2006-09-13 12:55:00,15.85,15.85,15.85,15.85,2600.0,10.2271,10.2271,10.2271,10.2271,2600.0
2006-09-13 13:00:00,15.85,15.86,15.85,15.86,8800.0,10.2271,10.2336,10.2271,10.2336,8800.0
2006-09-13 13:05:00,15.86,15.86,15.85,15.85,5600.0,10.2336,10.2336,10.2271,10.2271,5600.0
2006-09-13 13:10:00,15.85,15.85,15.83,15.83,10000.0,10.2271,10.2271,10.2142,10.2142,10000.0
2006-09-13 13:15:00,15.83,15.83,15.83,15.83,400.0,10.2142,10.2142,10.2142,10.2142,400.0
2006-09-13 13:20:00,15.83,15.83,15.83,15.83,5800.0,10.2142,10.2142,10.2142,10.2142,5800.0
2006-09-13 13:25:00,15.83,15.83,15.81,15.81,4600.0,10.2142,10.2142,10.2013,10.2013,4600.0
2006-09-13 13:30:00,15.81,15.82,15.8,15.82,19200.0,10.2013,10.2078,10.1949,10.2078,19200.0
2006-09-13 13:35:00,15.82,15.82,15.81,15.81,5800.0,10.2078,10.2078,10.2013,10.2013,5800.0
2006-09-13 13:40:00,15.81,15.83,15.81,15.81,21800.0,10.2013,10.2142,10.2013,10.2013,21800.0
2006-09-13 13:45:00,15.81,15.81,15.81,15.81,2000.0,10.2013,10.2013,10.2013,10.2013,2000.0
2006-09-13 13:50:00,15.81,15.81,15.81,15.81,8400.0,10.2013,10.2013,10.2013,10.2013,8400.0
2006-09-13 13:55:00,15.81,15.81,15.81,15.81,2400.0,10.2013,10.2013,10.2013,10.2013,2400.0
2006-09-13 14:00:00,15.81,15.84,15.81,15.84,44000.0,10.2013,10.2207,10.2013,10.2207,44000.0
2006-09-13 14:05:00,15.83,15.83,15.82,15.82,3400.0,10.2142,10.2142,10.2078,10.2078,3400.0
2006-09-13 14:10:00,15.83,15.85,15.83,15.85,9200.0,10.2142,10.2271,10.2142,10.2271,9200.0
2006-09-13 14:15:00,15.85,15.85,15.84,15.84,11600.0,10.2271,10.2271,10.2207,10.2207,11600.0
2006-09-13 14:20:00,15.84,15.84,15.84,15.84,1800.0,10.2207,10.2207,10.2207,10.2207,1800.0
2006-09-13 14:25:00,15.84,15.85,15.84,15.84,19200.0,10.2207,10.2271,10.2207,10.2207,19200.0
2006-09-13 14:30:00,15.84,15.84,15.83,15.83,5600.0,10.2207,10.2207,10.2142,10.2142,5600.0
2006-09-13 14:35:00,15.83,15.83,15.81,15.81,19200.0,10.2142,10.2142,10.2013,10.2013,19200.0
2006-09-13 14:40:00,15.81,15.81,15.81,15.81,6200.0,10.2013,10.2013,10.2013,10.2013,6200.0
2006-09-13 14:45:00,15.8,15.85,15.8,15.84,43000.0,10.1949,10.2271,10.1949,10.2207,43000.0
2006-09-13 14:50:00,15.84,15.86,15.84,15.86,13200.0,10.2207,10.2336,10.2207,10.2336,13200.0
2006-09-13 14:55:00,15.86,15.9,15.86,15.9,39000.0,10.2336,10.2594,10.2336,10.2594,39000.0
2006-09-13 15:00:00,15.9,15.92,15.87,15.87,34200.0,10.2594,10.2723,10.2401,10.2401,34200.0
2006-09-13 15:05:00,15.88,15.88,15.86,15.86,15600.0,10.2465,10.2465,10.2336,10.2336,15600.0
2006-09-13 15:10:00,15.86,15.87,15.82,15.82,23800.0,10.2336,10.2401,10.2078,10.2078,23800.0
2006-09-13 15:15:00,15.83,15.84,15.81,15.81,59400.0,10.2142,10.2207,10.2013,10.2013,59400.0
2006-09-13 15:20:00,15.82,15.83,15.79,15.8,71000.0,10.2078,10.2142,10.1884,10.1949,71000.0
2006-09-13 15:25:00,15.79,15.81,15.77,15.8,54000.0,10.1884,10.2013,10.1755,10.1949,54000.0
2006-09-13 15:30:00,15.81,15.81,15.76,15.77,70200.0,10.2013,10.2013,10.1691,10.1755,70200.0
2006-09-13 15:35:00,15.77,15.77,15.73,15.73,73000.0,10.1755,10.1755,10.1497,10.1497,73000.0
2006-09-13 15:40:00,15.74,15.74,15.72,15.72,135800.0,10.1562,10.1562,10.1433,10.1433,135800.0
2006-09-13 15:45:00,15.72,15.79,15.72,15.79,195600.0,10.1433,10.1884,10.1433,10.1884,195600.0
2006-09-13 15:50:00,15.78,15.79,15.77,15.78,21600.0,10.182,10.1884,10.1755,10.182,21600.0
2006-09-13 15:55:00,15.78,15.78,15.78,15.78,68800.0,10.182,10.182,10.182,10.182,68800.0
2006-09-14 09:30:00,15.77,15.85,15.77,15.81,20400.0,10.1755,10.2271,10.1755,10.2013,20400.0
2006-09-14 09:35:00,15.79,15.8,15.63,15.63,88600.0,10.1884,10.1949,10.0852,10.0852,88600.0
2006-09-14 09:40:00,15.63,15.69,15.6,15.61,64200.0,10.0852,10.1239,10.0658,10.0723,64200.0
2006-09-14 09:45:00,15.61,15.63,15.51,15.62,109400.0,10.0723,10.0852,10.0078,10.0787,109400.0
2006-09-14 09:50:00,15.63,15.63,15.51,15.57,27200.0,10.0852,10.0852,10.0078,10.0465,27200.0
2006-09-14 09:55:00,15.58,15.63,15.58,15.61,31400.0,10.0529,10.0852,10.0529,10.0723,31400.0
2006-09-14 10:00:00,15.61,15.63,15.6,15.6,21200.0,10.0723,10.0852,10.0658,10.0658,21200.0
2006-09-14 10:05:00,15.6,15.62,15.6,15.61,57200.0,10.0658,10.0787,10.0658,10.0723,57200.0
2006-09-14 10:10:00,15.62,15.62,15.6,15.61,132800.0,10.0787,10.0787,10.0658,10.0723,132800.0
2006-09-14 10:15:00,15.62,15.65,15.62,15.64,40400.0,10.0787,10.0981,10.0787,10.0916,40400.0
2006-09-14 10:20:00,15.64,15.64,15.61,15.63,94400.0,10.0916,10.0916,10.0723,10.0852,94400.0
2006-09-14 10:25:00,15.63,15.65,15.63,15.64,70000.0,10.0852,10.0981,10.0852,10.0916,70000.0
2006-09-14 10:30:00,15.65,15.66,15.65,15.65,29000.0,10.0981,10.1045,10.0981,10.0981,29000.0
2006-09-14 10:35:00,15.65,15.65,15.63,15.63,18600.0,10.0981,10.0981,10.0852,10.0852,18600.0
2006-09-14 10:40:00,15.63,15.63,15.6,15.6,17200.0,10.0852,10.0852,10.0658,10.0658,17200.0
2006-09-14 10:45:00,15.61,15.62,15.6,15.62,18600.0,10.0723,10.0787,10.0658,10.0787,18600.0
2006-09-14 10:50:00,15.62,15.68,15.62,15.68,16800.0,10.0787,10.1175,10.0787,10.1175,16800.0
2006-09-14 10:55:00,15.69,15.71,15.69,15.69,13200.0,10.1239,10.1368,10.1239,10.1239,13200.0
2006-09-14 11:00:00,15.7,15.72,15.68,15.68,8000.0,10.1304,10.1433,10.1175,10.1175,8000.0
2006-09-14 11:05:00,15.68,15.69,15.68,15.69,9000.0,10.1175,10.1239,10.1175,10.1239,9000.0
2006-09-14 11:10:00,15.69,15.71,15.68,15.71,7800.0,10.1239,10.1368,10.1175,10.1368,7800.0
2006-09-14 11:15:00,15.71,15.76,15.71,15.74,11400.0,10.1368,10.1691,10.1368,10.1562,11400.0
2006-09-14 11:20:00,15.75,15.79,15.75,15.78,25200.0,10.1626,10.1884,10.1626,10.182,25200.0
2006-09-14 11:25:00,15.78,15.81,15.78,15.8,14600.0,10.182,10.2013,10.182,10.1949,14600.0
2006-09-14 11:30:00,15.8,15.8,15.74,15.75,24800.0,10.1949,10.1949,10.1562,10.1626,24800.0
2006-09-14 11:35:00,15.75,15.77,15.74,15.76,34800.0,10.1626,10.1755,10.1562,10.1691,34800.0
2006-09-14 11:40:00,15.76,15.76,15.75,15.76,17600.0,10.1691,10.1691,10.1626,10.1691,17600.0
2006-09-14 11:45:00,15.76,15.76,15.74,15.76,31400.0,10.1691,10.1691,10.1562,10.1691,31400.0
2006-09-14 11:50:00,15.76,15.76,15.76,15.76,12000.0,10.1691,10.1691,10.1691,10.1691,12000.0
2006-09-14 11:55:00,15.77,15.8,15.77,15.8,24600.0,10.1755,10.1949,10.1755,10.1949,24600.0
2006-09-14 12:00:00,15.8,15.8,15.78,15.78,4800.0,10.1949,10.1949,10.182,10.182,4800.0
2006-09-14 12:05:00,15.78,15.78,15.74,15.74,22800.0,10.182,10.182,10.1562,10.1562,22800.0
2006-09-14 12:10:00,15.74,15.77,15.74,15.77,27200.0,10.1562,10.1755,10.1562,10.1755,27200.0
2006-09-14 12:15:00,15.77,15.77,15.75,15.75,6200.0,10.1755,10.1755,10.1626,10.1626,6200.0
2006-09-14 12:20:00,15.76,15.76,15.74,15.74,12000.0,10.1691,10.1691,10.1562,10.1562,12000.0
2006-09-14 12:25:00,15.74,15.76,15.74,15.76,28400.0,10.1562,10.1691,10.1562,10.1691,28400.0
2006-09-14 12:30:00,15.76,15.77,15.76,15.76,4600.0,10.1691,10.1755,10.1691,10.1691,4600.0
2006-09-14 12:35:00,15.77,15.77,15.76,15.77,17200.0,10.1755,10.1755,10.1691,10.1755,17200.0
2006-09-14 12:40:00,15.77,15.79,15.77,15.78,8200.0,10.1755,10.1884,10.1755,10.182,8200.0
2006-09-14 12:45:00,15.78,15.81,15.78,15.81,19400.0,10.182,10.2013,10.182,10.2013,19400.0
2006-09-14 12:50:00,15.81,15.81,15.8,15.81,3400.0,10.2013,10.2013,10.1949,10.2013,3400.0
2006-09-14 12:55:00,15.8,15.84,15.8,15.83,19000.0,10.1949,10.2207,10.1949,10.2142,19000.0
2006-09-14 13:00:00,15.83,15.83,15.77,15.77,38200.0,10.2142,10.2142,10.1755,10.1755,38200.0
2006-09-14 13:05:00,15.77,15.78,15.75,15.75,32000.0,10.1755,10.182,10.1626,10.1626,32000.0
2006-09-14 13:10:00,15.75,15.77,15.75,15.77,55600.0,10.1626,10.1755,10.1626,10.1755,55600.0
2006-09-14 13:15:00,15.77,15.79,15.77,15.78,8600.0,10.1755,10.1884,10.1755,10.182,8600.0
2006-09-14 13:20:00,15.78,15.8,15.77,15.79,15600.0,10.182,10.1949,10.1755,10.1884,15600.0
2006-09-14 13:25:00,15.79,15.8,15.79,15.8,13800.0,10.1884,10.1949,10.1884,10.1949,13800.0
2006-09-14 13:30:00,15.8,15.81,15.8,15.81,9400.0,10.1949,10.2013,10.1949,10.2013,9400.0
2006-09-14 13:35:00,15.81,15.83,15.81,15.81,57400.0,10.2013,10.2142,10.2013,10.2013,57400.0
2006-09-14 13:40:00,15.81,15.81,15.81,15.81,53800.0,10.2013,10.2013,10.2013,10.2013,53800.0
2006-09-14 13:45:00,15.81,15.83,15.81,15.83,32600.0,10.2013,10.2142,10.2013,10.2142,32600.0
2006-09-14 13:50:00,15.83,15.85,15.8,15.85,70800.0,10.2142,10.2271,10.1949,10.2271,70800.0
2006-09-14 13:55:00,15.84,15.85,15.84,15.85,12400.0,10.2207,10.2271,10.2207,10.2271,12400.0
2006-09-14 14:00:00,15.85,15.85,15.83,15.83,28800.0,10.2271,10.2271,10.2142,10.2142,28800.0
2006-09-14 14:05:00,15.84,15.85,15.83,15.83,43800.0,10.2207,10.2271,10.2142,10.2142,43800.0
2006-09-14 14:10:00,15.83,15.84,15.83,15.83,24400.0,10.2142,10.2207,10.2142,10.2142,24400.0
2006-09-14 14:15:00,15.83,15.83,15.81,15.81,21000.0,10.2142,10.2142,10.2013,10.2013,21000.0
2006-09-14 14:20:00,15.82,15.84,15.82,15.84,97200.0,10.2078,10.2207,10.2078,10.2207,97200.0
2006-09-14 14:25:00,15.84,15.87,15.84,15.87,97800.0,10.2207,10.2401,10.2207,10.2401,97800.0
2006-09-14 14:30:00,15.87,15.91,15.87,15.9,52400.0,10.2401,10.2659,10.2401,10.2594,52400.0
2006-09-14 14:35:00,15.9,15.9,15.87,15.9,58000.0,10.2594,10.2594,10.2401,10.2594,58000.0
2006-09-14 14:40:00,15.9,15.93,15.89,15.89,95600.0,10.2594,10.2788,10.253,10.253,95600.0
2006-09-14 14:45:00,15.88,15.95,15.88,15.94,33400.0,10.2465,10.2917,10.2465,10.2852,33400.0
2006-09-14 14:50:00,15.93,15.95,15.93,15.95,43800.0,10.2788,10.2917,10.2788,10.2917,43800.0
2006-09-14 14:55:00,15.95,15.97,15.95,15.95,71800.0,10.2917,10.3046,10.2917,10.2917,71800.0
2006-09-14 15:00:00,15.95,15.97,15.95,15.95,72000.0,10.2917,10.3046,10.2917,10.2917,72000.0
2006-09-14 15:05:00,15.95,15.95,15.94,15.95,84200.0,10.2917,10.2917,10.2852,10.2917,84200.0
2006-09-14 15:10:00,15.95,15.95,15.95,15.95,18200.0,10.2917,10.2917,10.2917,10.2917,18200.0
2006-09-14 15:15:00,15.95,15.97,15.95,15.97,90600.0,10.2917,10.3046,10.2917,10.3046,90600.0
2006-09-14 15:20:00,15.98,16.03,15.98,16.02,69400.0,10.311,10.3433,10.311,10.3368,69400.0
2006-09-14 15:25:00,16.03,16.05,16.01,16.04,74600.0,10.3433,10.3562,10.3304,10.3497,74600.0
2006-09-14 15:30:00,16.04,16.04,16.03,16.04,40000.0,10.3497,10.3497,10.3433,10.3497,40000.0
2006-09-14 15:35:00,16.04,16.04,16.02,16.04,51400.0,10.3497,10.3497,10.3368,10.3497,51400.0
2006-09-14 15:40:00,16.05,16.1,16.05,16.08,90800.0,10.3562,10.3885,10.3562,10.3756,90800.0
2006-09-14 15:45:00,16.08,16.08,16.07,16.07,73800.0,10.3756,10.3756,10.3691,10.3691,73800.0
2006-09-14 15:50:00,16.08,16.08,16.06,16.06,62600.0,10.3756,10.3756,10.3626,10.3626,62600.0
2006-09-14 15:55:00,16.06,16.06,16.04,16.05,67200.0,10.3626,10.3626,10.3497,10.3562,67200.0
2006-09-15 09:30:00,16.15,16.24,16.15,16.24,261000.0,10.4207,10.4788,10.4207,10.4788,261000.0
2006-09-15 09:35:00,16.25,16.29,16.21,16.27,48600.0,10.4852,10.5111,10.4594,10.4981,48600.0
2006-09-15 09:40:00,16.24,16.27,16.18,16.18,168600.0,10.4788,10.4981,10.4401,10.4401,168600.0
2006-09-15 09:45:00,16.16,16.17,16.03,16.11,309600.0,10.4272,10.4336,10.3433,10.3949,309600.0
2006-09-15 09:50:00,16.11,16.16,16.08,16.12,122000.0,10.3949,10.4272,10.3756,10.4014,122000.0
2006-09-15 09:55:00,16.1,16.1,16.03,16.1,15200.0,10.3885,10.3885,10.3433,10.3885,15200.0
2006-09-15 10:00:00,16.1,16.12,16.07,16.08,17000.0,10.3885,10.4014,10.3691,10.3756,17000.0
2006-09-15 10:05:00,16.07,16.09,16.06,16.08,30200.0,10.3691,10.382,10.3626,10.3756,30200.0
2006-09-15 10:10:00,16.08,16.09,16.03,16.05,44400.0,10.3756,10.382,10.3433,10.3562,44400.0
2006-09-15 10:15:00,16.05,16.06,15.99,16.02,50800.0,10.3562,10.3626,10.3175,10.3368,50800.0
2006-09-15 10:20:00,15.99,16.0,15.98,16.0,18800.0,10.3175,10.3239,10.311,10.3239,18800.0
2006-09-15 10:25:00,16.0,16.0,15.98,15.98,13600.0,10.3239,10.3239,10.311,10.311,13600.0
2006-09-15 10:30:00,15.98,15.98,15.96,15.97,17000.0,10.311,10.311,10.2981,10.3046,17000.0
2006-09-15 10:35:00,15.97,15.99,15.97,15.98,6000.0,10.3046,10.3175,10.3046,10.311,6000.0
2006-09-15 10:40:00,15.98,15.99,15.98,15.99,14800.0,10.311,10.3175,10.311,10.3175,14800.0
2006-09-15 10:45:00,15.99,15.99,15.96,15.96,10400.0,10.3175,10.3175,10.2981,10.2981,10400.0
2006-09-15 10:50:00,15.96,15.96,15.9,15.92,11800.0,10.2981,10.2981,10.2594,10.2723,11800.0
2006-09-15 10:55:00,15.9,15.92,15.87,15.88,20800.0,10.2594,10.2723,10.2401,10.2465,20800.0
2006-09-15 11:00:00,15.88,15.9,15.88,15.9,10600.0,10.2465,10.2594,10.2465,10.2594,10600.0
2006-09-15 11:05:00,15.9,15.9,15.86,15.86,80000.0,10.2594,10.2594,10.2336,10.2336,80000.0
2006-09-15 11:10:00,15.86,15.87,15.83,15.83,39600.0,10.2336,10.2401,10.2142,10.2142,39600.0
2006-09-15 11:15:00,15.83,15.85,15.78,15.78,47200.0,10.2142,10.2271,10.182,10.182,47200.0
2006-09-15 11:20:00,15.79,15.79,15.77,15.77,29800.0,10.1884,10.1884,10.1755,10.1755,29800.0
2006-09-15 11:25:00,15.77,15.8,15.77,15.79,13400.0,10.1755,10.1949,10.1755,10.1884,13400.0
2006-09-15 11:30:00,15.78,15.8,15.77,15.8,18600.0,10.182,10.1949,10.1755,10.1949,18600.0
2006-09-15 11:35:00,15.8,15.85,15.8,15.85,16000.0,10.1949,10.2271,10.1949,10.2271,16000.0
2006-09-15 11:40:00,15.84,15.85,15.83,15.83,8600.0,10.2207,10.2271,10.2142,10.2142,8600.0
2006-09-15 11:45:00,15.83,15.83,15.81,15.81,8800.0,10.2142,10.2142,10.2013,10.2013,8800.0
2006-09-15 11:50:00,15.81,15.85,15.79,15.85,15600.0,10.2013,10.2271,10.1884,10.2271,15600.0
2006-09-15 11:55:00,15.85,15.85,15.83,15.83,21600.0,10.2271,10.2271,10.2142,10.2142,21600.0
2006-09-15 12:00:00,15.83,15.83,15.79,15.81,17000.0,10.2142,10.2142,10.1884,10.2013,17000.0
2006-09-15 12:05:00,15.81,15.88,15.81,15.88,208400.0,10.2013,10.2465,10.2013,10.2465,208400.0
2006-09-15 12:10:00,15.89,15.95,15.89,15.94,16800.0,10.253,10.2917,10.253,10.2852,16800.0
2006-09-15 12:15:00,15.94,15.96,15.94,15.96,4600.0,10.2852,10.2981,10.2852,10.2981,4600.0
2006-09-15 12:20:00,15.96,15.96,15.94,15.95,45600.0,10.2981,10.2981,10.2852,10.2917,45600.0
2006-09-15 12:25:00,15.95,15.95,15.95,15.95,18200.0,10.2917,10.2917,10.2917,10.2917,18200.0
2006-09-15 12:30:00,15.94,15.94,15.93,15.93,6600.0,10.2852,10.2852,10.2788,10.2788,6600.0
2006-09-15 12:35:00,15.94,15.94,15.9,15.91,13800.0,10.2852,10.2852,10.2594,10.2659,13800.0
2006-09-15 12:40:00,15.9,15.9,15.9,15.9,14000.0,10.2594,10.2594,10.2594,10.2594,14000.0
2006-09-15 12:45:00,15.9,15.9,15.88,15.89,10400.0,10.2594,10.2594,10.2465,10.253,10400.0
2006-09-15 12:50:00,15.89,15.89,15.86,15.88,84000.0,10.253,10.253,10.2336,10.2465,84000.0
2006-09-15 12:55:00,15.88,15.89,15.87,15.87,40400.0,10.2465,10.253,10.2401,10.2401,40400.0
2006-09-15 13:00:00,15.87,15.88,15.87,15.87,36200.0,10.2401,10.2465,10.2401,10.2401,36200.0
2006-09-15 13:05:00,15.87,15.9,15.87,15.9,46000.0,10.2401,10.2594,10.2401,10.2594,46000.0
2006-09-15 13:10:00,15.89,15.9,15.89,15.9,33600.0,10.253,10.2594,10.253,10.2594,33600.0
2006-09-15 13:15:00,15.9,15.9,15.89,15.9,17400.0,10.2594,10.2594,10.253,10.2594,17400.0
2006-09-15 13:20:00,15.9,15.9,15.9,15.9,73600.0,10.2594,10.2594,10.2594,10.2594,73600.0
2006-09-15 13:25:00,15.9,15.9,15.88,15.9,73000.0,10.2594,10.2594,10.2465,10.2594,73000.0
2006-09-15 13:30:00,15.9,15.92,15.9,15.92,34800.0,10.2594,10.2723,10.2594,10.2723,34800.0
2006-09-15 13:35:00,15.92,15.99,15.92,15.99,19200.0,10.2723,10.3175,10.2723,10.3175,19200.0
2006-09-15 13:40:00,15.99,16.0,15.98,15.98,21600.0,10.3175,10.3239,10.311,10.311,21600.0
2006-09-15 13:45:00,15.99,15.99,15.97,15.98,13600.0,10.3175,10.3175,10.3046,10.311,13600.0
2006-09-15 13:50:00,15.98,16.0,15.97,16.0,42600.0,10.311,10.3239,10.3046,10.3239,42600.0
2006-09-15 13:55:00,15.99,16.0,15.99,15.99,6800.0,10.3175,10.3239,10.3175,10.3175,6800.0
2006-09-15 14:00:00,15.99,15.99,15.97,15.99,9800.0,10.3175,10.3175,10.3046,10.3175,9800.0
2006-09-15 14:05:00,15.99,15.99,15.97,15.99,8200.0,10.3175,10.3175,10.3046,10.3175,8200.0
2006-09-15 14:10:00,16.0,16.04,15.99,16.04,25800.0,10.3239,10.3497,10.3175,10.3497,25800.0
2006-09-15 14:15:00,16.03,16.08,16.03,16.08,24600.0,10.3433,10.3756,10.3433,10.3756,24600.0
2006-09-15 14:20:00,16.08,16.08,16.07,16.08,22400.0,10.3756,10.3756,10.3691,10.3756,22400.0
2006-09-15 14:25:00,16.08,16.08,16.05,16.07,68600.0,10.3756,10.3756,10.3562,10.3691,68600.0
2006-09-15 14:30:00,16.07,16.08,16.05,16.08,58800.0,10.3691,10.3756,10.3562,10.3756,58800.0
2006-09-15 14:35:00,16.09,16.13,16.09,16.11,15600.0,10.382,10.4078,10.382,10.3949,15600.0
2006-09-15 14:40:00,16.11,16.11,16.08,16.1,30600.0,10.3949,10.3949,10.3756,10.3885,30600.0
2006-09-15 14:45:00,16.1,16.1,16.05,16.08,105600.0,10.3885,10.3885,10.3562,10.3756,105600.0
2006-09-15 14:50:00,16.07,16.08,16.06,16.07,23200.0,10.3691,10.3756,10.3626,10.3691,23200.0
2006-09-15 14:55:00,16.07,16.08,16.06,16.08,53000.0,10.3691,10.3756,10.3626,10.3756,53000.0
2006-09-15 15:00:00,16.08,16.09,16.08,16.09,2800.0,10.3756,10.382,10.3756,10.382,2800.0
2006-09-15 15:05:00,16.08,16.1,16.08,16.09,10800.0,10.3756,10.3885,10.3756,10.382,10800.0
2006-09-15 15:10:00,16.09,16.09,16.07,16.08,48800.0,10.382,10.382,10.3691,10.3756,48800.0
2006-09-15 15:15:00,16.08,16.08,16.07,16.08,46200.0,10.3756,10.3756,10.3691,10.3756,46200.0
2006-09-15 15:20:00,16.08,16.1,16.08,16.08,13600.0,10.3756,10.3885,10.3756,10.3756,13600.0
2006-09-15 15:25:00,16.08,16.08,16.07,16.08,13800.0,10.3756,10.3756,10.3691,10.3756,13800.0
2006-09-15 15:30:00,16.07,16.07,16.05,16.05,38400.0,10.3691,10.3691,10.3562,10.3562,38400.0
2006-09-15 15:35:00,16.05,16.05,16.01,16.03,51800.0,10.3562,10.3562,10.3304,10.3433,51800.0
2006-09-15 15:40:00,16.03,16.03,16.01,16.03,52000.0,10.3433,10.3433,10.3304,10.3433,52000.0
2006-09-15 15:45:00,16.01,16.03,16.01,16.02,92200.0,10.3304,10.3433,10.3304,10.3368,92200.0
2006-09-15 15:50:00,16.02,16.03,16.02,16.03,48400.0,10.3368,10.3433,10.3368,10.3433,48400.0
2006-09-15 15:55:00,16.03,16.04,16.0,16.03,53200.0,10.3433,10.3497,10.3239,10.3433,53200.0
2006-09-18 09:30:00,15.9,15.9,15.82,15.83,231400.0,10.2594,10.2594,10.2078,10.2142,231400.0
2006-09-18 09:35:00,15.8,15.83,15.65,15.7,66400.0,10.1949,10.2142,10.0981,10.1304,66400.0
2006-09-18 09:40:00,15.7,15.72,15.63,15.63,22800.0,10.1304,10.1433,10.0852,10.0852,22800.0
2006-09-18 09:45:00,15.63,15.7,15.61,15.65,180200.0,10.0852,10.1304,10.0723,10.0981,180200.0
2006-09-18 09:50:00,15.67,15.74,15.67,15.71,53200.0,10.111,10.1562,10.111,10.1368,53200.0
2006-09-18 09:55:00,15.71,15.72,15.7,15.7,20000.0,10.1368,10.1433,10.1304,10.1304,20000.0
2006-09-18 10:00:00,15.69,15.7,15.67,15.67,22000.0,10.1239,10.1304,10.111,10.111,22000.0
2006-09-18 10:05:00,15.66,15.71,15.65,15.71,53200.0,10.1045,10.1368,10.0981,10.1368,53200.0
2006-09-18 10:10:00,15.71,15.76,15.69,15.69,54000.0,10.1368,10.1691,10.1239,10.1239,54000.0
2006-09-18 10:15:00,15.68,15.72,15.67,15.72,41600.0,10.1175,10.1433,10.111,10.1433,41600.0
2006-09-18 10:20:00,15.71,15.74,15.69,15.74,64800.0,10.1368,10.1562,10.1239,10.1562,64800.0
2006-09-18 10:25:00,15.74,15.81,15.72,15.81,23800.0,10.1562,10.2013,10.1433,10.2013,23800.0
2006-09-18 10:30:00,15.78,15.81,15.77,15.78,29200.0,10.182,10.2013,10.1755,10.182,29200.0
2006-09-18 10:35:00,15.78,15.81,15.74,15.8,18400.0,10.182,10.2013,10.1562,10.1949,18400.0
2006-09-18 10:40:00,15.8,15.81,15.79,15.81,8000.0,10.1949,10.2013,10.1884,10.2013,8000.0
2006-09-18 10:45:00,15.81,15.83,15.77,15.77,24800.0,10.2013,10.2142,10.1755,10.1755,24800.0
2006-09-18 10:50:00,15.76,15.79,15.74,15.79,35200.0,10.1691,10.1884,10.1562,10.1884,35200.0
2006-09-18 10:55:00,15.79,15.79,15.76,15.76,21400.0,10.1884,10.1884,10.1691,10.1691,21400.0
2006-09-18 11:00:00,15.76,15.79,15.72,15.77,42600.0,10.1691,10.1884,10.1433,10.1755,42600.0
2006-09-18 11:05:00,15.79,15.8,15.79,15.8,16000.0,10.1884,10.1949,10.1884,10.1949,16000.0
2006-09-18 11:10:00,15.8,15.8,15.78,15.8,129400.0,10.1949,10.1949,10.182,10.1949,129400.0
2006-09-18 11:15:00,15.8,15.82,15.79,15.79,64000.0,10.1949,10.2078,10.1884,10.1884,64000.0
2006-09-18 11:20:00,15.79,15.79,15.73,15.74,16800.0,10.1884,10.1884,10.1497,10.1562,16800.0
2006-09-18 11:25:00,15.73,15.76,15.72,15.76,13800.0,10.1497,10.1691,10.1433,10.1691,13800.0
2006-09-18 11:30:00,15.75,15.78,15.75,15.77,16200.0,10.1626,10.182,10.1626,10.1755,16200.0
2006-09-18 11:35:00,15.78,15.81,15.77,15.78,15200.0,10.182,10.2013,10.1755,10.182,15200.0
2006-09-18 11:40:00,15.78,15.8,15.78,15.79,7400.0,10.182,10.1949,10.182,10.1884,7400.0
2006-09-18 11:45:00,15.79,15.84,15.79,15.82,14600.0,10.1884,10.2207,10.1884,10.2078,14600.0
2006-09-18 11:50:00,15.83,15.88,15.83,15.88,22000.0,10.2142,10.2465,10.2142,10.2465,22000.0
2006-09-18 11:55:00,15.88,15.88,15.84,15.84,10200.0,10.2465,10.2465,10.2207,10.2207,10200.0
2006-09-18 12:00:00,15.85,15.85,15.83,15.84,13800.0,10.2271,10.2271,10.2142,10.2207,13800.0
2006-09-18 12:05:00,15.84,15.85,15.84,15.85,14400.0,10.2207,10.2271,10.2207,10.2271,14400.0
2006-09-18 12:10:00,15.85,15.85,15.81,15.81,18200.0,10.2271,10.2271,10.2013,10.2013,18200.0
2006-09-18 12:15:00,15.81,15.81,15.8,15.8,6000.0,10.2013,10.2013,10.1949,10.1949,6000.0
2006-09-18 12:20:00,15.8,15.8,15.77,15.77,10000.0,10.1949,10.1949,10.1755,10.1755,10000.0
2006-09-18 12:25:00,15.77,15.77,15.76,15.76,6400.0,10.1755,10.1755,10.1691,10.1691,6400.0
2006-09-18 12:30:00,15.76,15.8,15.76,15.8,20200.0,10.1691,10.1949,10.1691,10.1949,20200.0
2006-09-18 12:35:00,15.8,15.81,15.8,15.81,13000.0,10.1949,10.2013,10.1949,10.2013,13000.0
2006-09-18 12:40:00,15.81,15.82,15.81,15.81,7800.0,10.2013,10.2078,10.2013,10.2013,7800.0
2006-09-18 12:45:00,15.81,15.81,15.8,15.81,13000.0,10.2013,10.2013,10.1949,10.2013,13000.0
2006-09-18 12:50:00,15.8,15.81,15.8,15.81,14800.0,10.1949,10.2013,10.1949,10.2013,14800.0
2006-09-18 12:55:00,15.81,15.81,15.8,15.81,9000.0,10.2013,10.2013,10.1949,10.2013,9000.0
2006-09-18 13:00:00,15.81,15.81,15.8,15.8,6600.0,10.2013,10.2013,10.1949,10.1949,6600.0
2006-09-18 13:05:00,15.8,15.8,15.77,15.77,18600.0,10.1949,10.1949,10.1755,10.1755,18600.0
2006-09-18 13:10:00,15.77,15.77,15.77,15.77,12000.0,10.1755,10.1755,10.1755,10.1755,12000.0
2006-09-18 13:15:00,15.77,15.8,15.77,15.79,66000.0,10.1755,10.1949,10.1755,10.1884,66000.0
2006-09-18 13:20:00,15.79,15.81,15.79,15.8,12000.0,10.1884,10.2013,10.1884,10.1949,12000.0
2006-09-18 13:25:00,15.81,15.81,15.8,15.81,6600.0,10.2013,10.2013,10.1949,10.2013,6600.0
2006-09-18 13:30:00,15.8,15.8,15.76,15.76,25000.0,10.1949,10.1949,10.1691,10.1691,25000.0
2006-09-18 13:35:00,15.76,15.77,15.74,15.75,17200.0,10.1691,10.1755,10.1562,10.1626,17200.0
2006-09-18 13:40:00,15.76,15.76,15.71,15.72,19800.0,10.1691,10.1691,10.1368,10.1433,19800.0
2006-09-18 13:45:00,15.72,15.72,15.71,15.72,3400.0,10.1433,10.1433,10.1368,10.1433,3400.0
2006-09-18 13:50:00,15.72,15.74,15.71,15.72,59000.0,10.1433,10.1562,10.1368,10.1433,59000.0
2006-09-18 13:55:00,15.72,15.72,15.71,15.71,7000.0,10.1433,10.1433,10.1368,10.1368,7000.0
2006-09-18 14:00:00,15.71,15.74,15.7,15.72,30200.0,10.1368,10.1562,10.1304,10.1433,30200.0
2006-09-18 14:05:00,15.71,15.72,15.71,15.72,10000.0,10.1368,10.1433,10.1368,10.1433,10000.0
2006-09-18 14:10:00,15.72,15.77,15.72,15.76,39600.0,10.1433,10.1755,10.1433,10.1691,39600.0
2006-09-18 14:15:00,15.76,15.77,15.76,15.77,20600.0,10.1691,10.1755,10.1691,10.1755,20600.0
2006-09-18 14:20:00,15.77,15.77,15.75,15.76,31400.0,10.1755,10.1755,10.1626,10.1691,31400.0
2006-09-18 14:25:00,15.76,15.77,15.74,15.77,39600.0,10.1691,10.1755,10.1562,10.1755,39600.0
2006-09-18 14:30:00,15.77,15.79,15.76,15.76,74600.0,10.1755,10.1884,10.1691,10.1691,74600.0
2006-09-18 14:35:00,15.76,15.79,15.74,15.79,37000.0,10.1691,10.1884,10.1562,10.1884,37000.0
2006-09-18 14:40:00,15.78,15.81,15.78,15.8,53800.0,10.182,10.2013,10.182,10.1949,53800.0
2006-09-18 14:45:00,15.81,15.81,15.8,15.81,21200.0,10.2013,10.2013,10.1949,10.2013,21200.0
2006-09-18 14:50:00,15.81,15.81,15.79,15.8,19200.0,10.2013,10.2013,10.1884,10.1949,19200.0
2006-09-18 14:55:00,15.8,15.8,15.77,15.77,35800.0,10.1949,10.1949,10.1755,10.1755,35800.0
2006-09-18 15:00:00,15.78,15.78,15.76,15.78,90000.0,10.182,10.182,10.1691,10.182,90000.0
2006-09-18 15:05:00,15.78,15.78,15.76,15.77,87000.0,10.182,10.182,10.1691,10.1755,87000.0
2006-09-18 15:10:00,15.77,15.77,15.72,15.72,32600.0,10.1755,10.1755,10.1433,10.1433,32600.0
2006-09-18 15:15:00,15.72,15.72,15.68,15.68,25000.0,10.1433,10.1433,10.1175,10.1175,25000.0
2006-09-18 15:20:00,15.67,15.7,15.65,15.7,24600.0,10.111,10.1304,10.0981,10.1304,24600.0
2006-09-18 15:25:00,15.7,15.72,15.7,15.72,34200.0,10.1304,10.1433,10.1304,10.1433,34200.0
2006-09-18 15:30:00,15.72,15.72,15.68,15.69,55200.0,10.1433,10.1433,10.1175,10.1239,55200.0
2006-09-18 15:35:00,15.69,15.7,15.67,15.68,33000.0,10.1239,10.1304,10.111,10.1175,33000.0
2006-09-18 15:40:00,15.68,15.71,15.68,15.7,30600.0,10.1175,10.1368,10.1175,10.1304,30600.0
2006-09-18 15:45:00,15.7,15.7,15.68,15.69,55400.0,10.1304,10.1304,10.1175,10.1239,55400.0
2006-09-18 15:50:00,15.69,15.69,15.68,15.68,42400.0,10.1239,10.1239,10.1175,10.1175,42400.0
2006-09-18 15:55:00,15.68,15.69,15.68,15.69,160200.0,10.1175,10.1239,10.1175,10.1239,160200.0
2006-09-19 09:30:00,15.4,15.63,15.4,15.53,52000.0,9.9368,10.0852,9.9368,10.0207,52000.0
2006-09-19 09:35:00,15.53,15.63,15.53,15.59,31800.0,10.0207,10.0852,10.0207,10.0594,31800.0
2006-09-19 09:40:00,15.61,15.65,15.6,15.64,20400.0,10.0723,10.0981,10.0658,10.0916,20400.0
2006-09-19 09:45:00,15.64,15.74,15.64,15.74,16800.0,10.0916,10.1562,10.0916,10.1562,16800.0
2006-09-19 09:50:00,15.74,15.76,15.74,15.76,30800.0,10.1562,10.1691,10.1562,10.1691,30800.0
2006-09-19 09:55:00,15.78,15.97,15.78,15.93,86200.0,10.182,10.3046,10.182,10.2788,86200.0
2006-09-19 10:00:00,15.92,15.94,15.88,15.94,31400.0,10.2723,10.2852,10.2465,10.2852,31400.0
2006-09-19 10:05:00,15.94,15.94,15.87,15.89,12400.0,10.2852,10.2852,10.2401,10.253,12400.0
2006-09-19 10:10:00,15.88,15.92,15.88,15.9,29800.0,10.2465,10.2723,10.2465,10.2594,29800.0
2006-09-19 10:15:00,15.9,15.9,15.79,15.79,21200.0,10.2594,10.2594,10.1884,10.1884,21200.0
2006-09-19 10:20:00,15.79,15.79,15.72,15.74,76800.0,10.1884,10.1884,10.1433,10.1562,76800.0
2006-09-19 10:25:00,15.74,15.75,15.7,15.72,60800.0,10.1562,10.1626,10.1304,10.1433,60800.0
2006-09-19 10:30:00,15.72,15.72,15.69,15.7,39800.0,10.1433,10.1433,10.1239,10.1304,39800.0
2006-09-19 10:35:00,15.7,15.74,15.7,15.73,55200.0,10.1304,10.1562,10.1304,10.1497,55200.0
2006-09-19 10:40:00,15.74,15.74,15.71,15.72,11000.0,10.1562,10.1562,10.1368,10.1433,11000.0
2006-09-19 10:45:00,15.72,15.77,15.71,15.75,46800.0,10.1433,10.1755,10.1368,10.1626,46800.0
2006-09-19 10:50:00,15.74,15.76,15.74,15.74,8200.0,10.1562,10.1691,10.1562,10.1562,8200.0
2006-09-19 10:55:00,15.74,15.78,15.74,15.77,15600.0,10.1562,10.182,10.1562,10.1755,15600.0
2006-09-19 11:00:00,15.76,15.78,15.76,15.77,20800.0,10.1691,10.182,10.1691,10.1755,20800.0
2006-09-19 11:05:00,15.78,15.79,15.77,15.78,15200.0,10.182,10.1884,10.1755,10.182,15200.0
2006-09-19 11:10:00,15.78,15.85,15.78,15.83,71200.0,10.182,10.2271,10.182,10.2142,71200.0
2006-09-19 11:15:00,15.84,15.85,15.83,15.85,52000.0,10.2207,10.2271,10.2142,10.2271,52000.0
2006-09-19 11:20:00,15.85,15.87,15.84,15.86,33400.0,10.2271,10.2401,10.2207,10.2336,33400.0
2006-09-19 11:25:00,15.85,15.86,15.81,15.81,26600.0,10.2271,10.2336,10.2013,10.2013,26600.0
2006-09-19 11:30:00,15.81,15.81,15.76,15.76,15000.0,10.2013,10.2013,10.1691,10.1691,15000.0
2006-09-19 11:35:00,15.76,15.77,15.65,15.65,20000.0,10.1691,10.1755,10.0981,10.0981,20000.0
2006-09-19 11:40:00,15.63,15.63,15.58,15.58,29200.0,10.0852,10.0852,10.0529,10.0529,29200.0
2006-09-19 11:45:00,15.58,15.62,15.55,15.6,76600.0,10.0529,10.0787,10.0336,10.0658,76600.0
2006-09-19 11:50:00,15.6,15.63,15.58,15.62,81800.0,10.0658,10.0852,10.0529,10.0787,81800.0
2006-09-19 11:55:00,15.63,15.63,15.58,15.59,45800.0,10.0852,10.0852,10.0529,10.0594,45800.0
2006-09-19 12:00:00,15.59,15.63,15.59,15.63,74000.0,10.0594,10.0852,10.0594,10.0852,74000.0
2006-09-19 12:05:00,15.62,15.64,15.6,15.62,41000.0,10.0787,10.0916,10.0658,10.0787,41000.0
2006-09-19 12:10:00,15.61,15.63,15.6,15.61,27000.0,10.0723,10.0852,10.0658,10.0723,27000.0
2006-09-19 12:15:00,15.62,15.63,15.6,15.61,38000.0,10.0787,10.0852,10.0658,10.0723,38000.0
2006-09-19 12:20:00,15.61,15.62,15.6,15.6,31200.0,10.0723,10.0787,10.0658,10.0658,31200.0
2006-09-19 12:25:00,15.6,15.61,15.59,15.59,10000.0,10.0658,10.0723,10.0594,10.0594,10000.0
2006-09-19 12:30:00,15.59,15.63,15.59,15.62,19600.0,10.0594,10.0852,10.0594,10.0787,19600.0
2006-09-19 12:35:00,15.62,15.62,15.6,15.6,3400.0,10.0787,10.0787,10.0658,10.0658,3400.0
2006-09-19 12:40:00,15.6,15.62,15.6,15.62,29800.0,10.0658,10.0787,10.0658,10.0787,29800.0
2006-09-19 12:45:00,15.63,15.65,15.63,15.65,26200.0,10.0852,10.0981,10.0852,10.0981,26200.0
2006-09-19 12:50:00,15.65,15.65,15.63,15.63,1600.0,10.0981,10.0981,10.0852,10.0852,1600.0
2006-09-19 12:55:00,15.64,15.64,15.63,15.64,4400.0,10.0916,10.0916,10.0852,10.0916,4400.0
2006-09-19 13:00:00,15.63,15.63,15.6,15.6,10800.0,10.0852,10.0852,10.0658,10.0658,10800.0
2006-09-19 13:05:00,15.6,15.63,15.59,15.62,32000.0,10.0658,10.0852,10.0594,10.0787,32000.0
2006-09-19 13:10:00,15.62,15.62,15.61,15.61,3000.0,10.0787,10.0787,10.0723,10.0723,3000.0
2006-09-19 13:15:00,15.61,15.63,15.6,15.62,16000.0,10.0723,10.0852,10.0658,10.0787,16000.0
2006-09-19 13:20:00,15.63,15.65,15.63,15.65,9000.0,10.0852,10.0981,10.0852,10.0981,9000.0
2006-09-19 13:25:00,15.65,15.67,15.65,15.65,31000.0,10.0981,10.111,10.0981,10.0981,31000.0
2006-09-19 13:30:00,15.65,15.68,15.64,15.67,31000.0,10.0981,10.1175,10.0916,10.111,31000.0
2006-09-19 13:35:00,15.66,15.68,15.65,15.65,21200.0,10.1045,10.1175,10.0981,10.0981,21200.0
2006-09-19 13:40:00,15.65,15.68,15.65,15.68,16800.0,10.0981,10.1175,10.0981,10.1175,16800.0
2006-09-19 13:45:00,15.67,15.68,15.66,15.68,28200.0,10.111,10.1175,10.1045,10.1175,28200.0
2006-09-19 13:50:00,15.67,15.67,15.66,15.66,8800.0,10.111,10.111,10.1045,10.1045,8800.0
2006-09-19 13:55:00,15.67,15.68,15.64,15.64,14000.0,10.111,10.1175,10.0916,10.0916,14000.0
2006-09-19 14:00:00,15.65,15.65,15.61,15.61,21400.0,10.0981,10.0981,10.0723,10.0723,21400.0
2006-09-19 14:05:00,15.61,15.61,15.6,15.61,10800.0,10.0723,10.0723,10.0658,10.0723,10800.0
2006-09-19 14:10:00,15.6,15.61,15.6,15.61,2600.0,10.0658,10.0723,10.0658,10.0723,2600.0
2006-09-19 14:15:00,15.6,15.61,15.6,15.6,7800.0,10.0658,10.0723,10.0658,10.0658,7800.0
2006-09-19 14:20:00,15.61,15.63,15.61,15.62,34200.0,10.0723,10.0852,10.0723,10.0787,34200.0
2006-09-19 14:25:00,15.62,15.62,15.6,15.6,31800.0,10.0787,10.0787,10.0658,10.0658,31800.0
2006-09-19 14:30:00,15.61,15.64,15.6,15.63,48200.0,10.0723,10.0916,10.0658,10.0852,48200.0
2006-09-19 14:35:00,15.63,15.64,15.61,15.61,55800.0,10.0852,10.0916,10.0723,10.0723,55800.0
2006-09-19 14:40:00,15.62,15.64,15.61,15.62,82400.0,10.0787,10.0916,10.0723,10.0787,82400.0
2006-09-19 14:45:00,15.63,15.63,15.61,15.63,30800.0,10.0852,10.0852,10.0723,10.0852,30800.0
2006-09-19 14:50:00,15.63,15.63,15.62,15.62,19000.0,10.0852,10.0852,10.0787,10.0787,19000.0
2006-09-19 14:55:00,15.62,15.65,15.61,15.62,20600.0,10.0787,10.0981,10.0723,10.0787,20600.0
2006-09-19 15:00:00,15.61,15.64,15.6,15.63,28800.0,10.0723,10.0916,10.0658,10.0852,28800.0
2006-09-19 15:05:00,15.64,15.65,15.63,15.65,28600.0,10.0916,10.0981,10.0852,10.0981,28600.0
2006-09-19 15:10:00,15.65,15.66,15.64,15.65,26600.0,10.0981,10.1045,10.0916,10.0981,26600.0
2006-09-19 15:15:00,15.65,15.67,15.65,15.66,19200.0,10.0981,10.111,10.0981,10.1045,19200.0
2006-09-19 15:20:00,15.65,15.66,15.65,15.65,46200.0,10.0981,10.1045,10.0981,10.0981,46200.0
2006-09-19 15:25:00,15.66,15.68,15.65,15.67,42600.0,10.1045,10.1175,10.0981,10.111,42600.0
2006-09-19 15:30:00,15.68,15.69,15.68,15.69,29800.0,10.1175,10.1239,10.1175,10.1239,29800.0
2006-09-19 15:35:00,15.68,15.69,15.67,15.67,12400.0,10.1175,10.1239,10.111,10.111,12400.0
2006-09-19 15:40:00,15.67,15.69,15.65,15.69,14400.0,10.111,10.1239,10.0981,10.1239,14400.0
2006-09-19 15:45:00,15.69,15.69,15.68,15.69,9000.0,10.1239,10.1239,10.1175,10.1239,9000.0
2006-09-19 15:50:00,15.69,15.71,15.69,15.7,13200.0,10.1239,10.1368,10.1239,10.1304,13200.0
2006-09-19 15:55:00,15.7,15.72,15.7,15.71,32800.0,10.1304,10.1433,10.1304,10.1368,32800.0
2006-09-20 09:30:00,15.72,15.72,15.67,15.69,44000.0,10.1433,10.1433,10.111,10.1239,44000.0
2006-09-20 09:35:00,15.68,15.83,15.68,15.79,23200.0,10.1175,10.2142,10.1175,10.1884,23200.0
2006-09-20 09:40:00,15.78,15.84,15.77,15.82,53600.0,10.182,10.2207,10.1755,10.2078,53600.0
2006-09-20 09:45:00,15.82,15.84,15.8,15.82,35600.0,10.2078,10.2207,10.1949,10.2078,35600.0
2006-09-20 09:50:00,15.81,15.84,15.76,15.82,32800.0,10.2013,10.2207,10.1691,10.2078,32800.0
2006-09-20 09:55:00,15.82,15.97,15.81,15.97,59200.0,10.2078,10.3046,10.2013,10.3046,59200.0
2006-09-20 10:00:00,15.97,16.02,15.97,15.99,63600.0,10.3046,10.3368,10.3046,10.3175,63600.0
2006-09-20 10:05:00,15.99,16.0,15.97,16.0,55000.0,10.3175,10.3239,10.3046,10.3239,55000.0
2006-09-20 10:10:00,16.01,16.13,16.01,16.1,78800.0,10.3304,10.4078,10.3304,10.3885,78800.0
2006-09-20 10:15:00,16.1,16.14,16.1,16.13,57400.0,10.3885,10.4143,10.3885,10.4078,57400.0
2006-09-20 10:20:00,16.13,16.14,16.08,16.14,25200.0,10.4078,10.4143,10.3756,10.4143,25200.0
2006-09-20 10:25:00,16.14,16.14,16.11,16.11,42200.0,10.4143,10.4143,10.3949,10.3949,42200.0
2006-09-20 10:30:00,16.11,16.13,16.07,16.13,90000.0,10.3949,10.4078,10.3691,10.4078,90000.0
2006-09-20 10:35:00,16.13,16.14,16.09,16.13,42400.0,10.4078,10.4143,10.382,10.4078,42400.0
2006-09-20 10:40:00,16.13,16.13,16.11,16.11,8800.0,10.4078,10.4078,10.3949,10.3949,8800.0
2006-09-20 10:45:00,16.11,16.12,16.09,16.12,32400.0,10.3949,10.4014,10.382,10.4014,32400.0
2006-09-20 10:50:00,16.13,16.15,16.11,16.14,32600.0,10.4078,10.4207,10.3949,10.4143,32600.0
2006-09-20 10:55:00,16.14,16.14,16.11,16.13,37600.0,10.4143,10.4143,10.3949,10.4078,37600.0
2006-09-20 11:00:00,16.12,16.15,16.11,16.13,71400.0,10.4014,10.4207,10.3949,10.4078,71400.0
2006-09-20 11:05:00,16.14,16.15,16.12,16.14,28800.0,10.4143,10.4207,10.4014,10.4143,28800.0
2006-09-20 11:10:00,16.15,16.16,16.14,16.16,74400.0,10.4207,10.4272,10.4143,10.4272,74400.0
2006-09-20 11:15:00,16.15,16.17,16.14,16.15,28200.0,10.4207,10.4336,10.4143,10.4207,28200.0
2006-09-20 11:20:00,16.15,16.18,16.14,16.17,145400.0,10.4207,10.4401,10.4143,10.4336,145400.0
2006-09-20 11:25:00,16.17,16.17,16.15,16.15,13400.0,10.4336,10.4336,10.4207,10.4207,13400.0
2006-09-20 11:30:00,16.16,16.16,16.15,16.15,23000.0,10.4272,10.4272,10.4207,10.4207,23000.0
2006-09-20 11:35:00,16.15,16.15,16.11,16.13,6800.0,10.4207,10.4207,10.3949,10.4078,6800.0
2006-09-20 11:40:00,16.11,16.11,16.1,16.11,22200.0,10.3949,10.3949,10.3885,10.3949,22200.0
2006-09-20 11:45:00,16.11,16.11,16.09,16.1,24200.0,10.3949,10.3949,10.382,10.3885,24200.0
2006-09-20 11:50:00,16.1,16.15,16.1,16.11,33000.0,10.3885,10.4207,10.3885,10.3949,33000.0
2006-09-20 11:55:00,16.11,16.14,16.1,16.13,41400.0,10.3949,10.4143,10.3885,10.4078,41400.0
2006-09-20 12:00:00,16.13,16.14,16.11,16.13,37200.0,10.4078,10.4143,10.3949,10.4078,37200.0
2006-09-20 12:05:00,16.13,16.16,16.12,16.15,34200.0,10.4078,10.4272,10.4014,10.4207,34200.0
2006-09-20 12:10:00,16.15,16.16,16.14,16.15,26200.0,10.4207,10.4272,10.4143,10.4207,26200.0
2006-09-20 12:15:00,16.16,16.17,16.13,16.15,25800.0,10.4272,10.4336,10.4078,10.4207,25800.0
2006-09-20 12:20:00,16.15,16.16,16.14,16.15,33000.0,10.4207,10.4272,10.4143,10.4207,33000.0
2006-09-20 12:25:00,16.16,16.16,16.14,16.15,13600.0,10.4272,10.4272,10.4143,10.4207,13600.0
2006-09-20 12:30:00,16.14,16.15,16.14,16.15,12400.0,10.4143,10.4207,10.4143,10.4207,12400.0
2006-09-20 12:35:00,16.15,16.15,16.13,16.13,56400.0,10.4207,10.4207,10.4078,10.4078,56400.0
2006-09-20 12:40:00,16.14,16.14,16.1,16.11,28200.0,10.4143,10.4143,10.3885,10.3949,28200.0
2006-09-20 12:45:00,16.11,16.15,16.1,16.15,25800.0,10.3949,10.4207,10.3885,10.4207,25800.0
2006-09-20 12:50:00,16.15,16.15,16.08,16.09,25000.0,10.4207,10.4207,10.3756,10.382,25000.0
2006-09-20 12:55:00,16.08,16.08,16.06,16.07,11400.0,10.3756,10.3756,10.3626,10.3691,11400.0
2006-09-20 13:00:00,16.06,16.06,16.04,16.05,54000.0,10.3626,10.3626,10.3497,10.3562,54000.0
2006-09-20 13:05:00,16.05,16.08,16.05,16.05,58600.0,10.3562,10.3756,10.3562,10.3562,58600.0
2006-09-20 13:10:00,16.05,16.09,16.05,16.06,118800.0,10.3562,10.382,10.3562,10.3626,118800.0
2006-09-20 13:15:00,16.06,16.06,16.05,16.06,48400.0,10.3626,10.3626,10.3562,10.3626,48400.0
2006-09-20 13:20:00,16.05,16.07,16.04,16.06,37000.0,10.3562,10.3691,10.3497,10.3626,37000.0
2006-09-20 13:25:00,16.06,16.06,16.04,16.04,42400.0,10.3626,10.3626,10.3497,10.3497,42400.0
2006-09-20 13:30:00,16.04,16.06,16.04,16.05,18200.0,10.3497,10.3626,10.3497,10.3562,18200.0
2006-09-20 13:35:00,16.05,16.07,16.05,16.06,24400.0,10.3562,10.3691,10.3562,10.3626,24400.0
2006-09-20 13:40:00,16.06,16.07,16.05,16.07,16400.0,10.3626,10.3691,10.3562,10.3691,16400.0
2006-09-20 13:45:00,16.06,16.07,16.05,16.06,27800.0,10.3626,10.3691,10.3562,10.3626,27800.0
2006-09-20 13:50:00,16.06,16.07,16.05,16.06,14200.0,10.3626,10.3691,10.3562,10.3626,14200.0
2006-09-20 13:55:00,16.06,16.06,16.05,16.05,48800.0,10.3626,10.3626,10.3562,10.3562,48800.0
2006-09-20 14:00:00,16.06,16.07,16.05,16.05,42800.0,10.3626,10.3691,10.3562,10.3562,42800.0
2006-09-20 14:05:00,16.06,16.06,16.05,16.06,29000.0,10.3626,10.3626,10.3562,10.3626,29000.0
2006-09-20 14:10:00,16.06,16.06,16.02,16.03,42400.0,10.3626,10.3626,10.3368,10.3433,42400.0
2006-09-20 14:15:00,16.03,16.07,16.0,16.01,74400.0,10.3433,10.3691,10.3239,10.3304,74400.0
2006-09-20 14:20:00,16.01,16.08,16.01,16.08,26800.0,10.3304,10.3756,10.3304,10.3756,26800.0
2006-09-20 14:25:00,16.1,16.16,16.1,16.13,75800.0,10.3885,10.4272,10.3885,10.4078,75800.0
2006-09-20 14:30:00,16.13,16.21,16.13,16.2,68600.0,10.4078,10.4594,10.4078,10.453,68600.0
2006-09-20 14:35:00,16.21,16.21,16.16,16.17,18600.0,10.4594,10.4594,10.4272,10.4336,18600.0
2006-09-20 14:40:00,16.16,16.19,16.15,16.18,33400.0,10.4272,10.4465,10.4207,10.4401,33400.0
2006-09-20 14:45:00,16.18,16.18,16.15,16.16,19600.0,10.4401,10.4401,10.4207,10.4272,19600.0
2006-09-20 14:50:00,16.15,16.16,16.15,16.16,99200.0,10.4207,10.4272,10.4207,10.4272,99200.0
2006-09-20 14:55:00,16.16,16.17,16.15,16.16,142600.0,10.4272,10.4336,10.4207,10.4272,142600.0
2006-09-20 15:00:00,16.15,16.2,16.15,16.2,46000.0,10.4207,10.453,10.4207,10.453,46000.0
2006-09-20 15:05:00,16.2,16.23,16.2,16.23,118800.0,10.453,10.4723,10.453,10.4723,118800.0
2006-09-20 15:10:00,16.23,16.25,16.22,16.22,62000.0,10.4723,10.4852,10.4659,10.4659,62000.0
2006-09-20 15:15:00,16.21,16.22,16.2,16.22,28200.0,10.4594,10.4659,10.453,10.4659,28200.0
2006-09-20 15:20:00,16.2,16.22,16.18,16.2,17000.0,10.453,10.4659,10.4401,10.453,17000.0
2006-09-20 15:25:00,16.19,16.25,16.19,16.25,62600.0,10.4465,10.4852,10.4465,10.4852,62600.0
2006-09-20 15:30:00,16.25,16.25,16.23,16.23,14800.0,10.4852,10.4852,10.4723,10.4723,14800.0
2006-09-20 15:35:00,16.23,16.23,16.22,16.22,22600.0,10.4723,10.4723,10.4659,10.4659,22600.0
2006-09-20 15:40:00,16.22,16.22,16.21,16.21,34400.0,10.4659,10.4659,10.4594,10.4594,34400.0
2006-09-20 15:45:00,16.21,16.22,16.2,16.22,27400.0,10.4594,10.4659,10.453,10.4659,27400.0
2006-09-20 15:50:00,16.22,16.23,16.2,16.23,64400.0,10.4659,10.4723,10.453,10.4723,64400.0
2006-09-20 15:55:00,16.24,16.28,16.24,16.25,98000.0,10.4788,10.5046,10.4788,10.4852,98000.0
2006-09-21 09:35:00,16.25,16.3,16.25,16.3,89600.0,10.4852,10.5175,10.4852,10.5175,89600.0
2006-09-21 09:40:00,16.3,16.3,16.16,16.16,66800.0,10.5175,10.5175,10.4272,10.4272,66800.0
2006-09-21 09:45:00,16.17,16.18,16.14,16.17,80400.0,10.4336,10.4401,10.4143,10.4336,80400.0
2006-09-21 09:50:00,16.17,16.2,16.17,16.2,180200.0,10.4336,10.453,10.4336,10.453,180200.0
2006-09-21 09:55:00,16.19,16.21,16.18,16.18,113800.0,10.4465,10.4594,10.4401,10.4401,113800.0
2006-09-21 10:00:00,16.18,16.18,16.15,16.15,60400.0,10.4401,10.4401,10.4207,10.4207,60400.0
2006-09-21 10:05:00,16.15,16.16,16.13,16.13,76000.0,10.4207,10.4272,10.4078,10.4078,76000.0
2006-09-21 10:10:00,16.14,16.14,16.13,16.13,73600.0,10.4143,10.4143,10.4078,10.4078,73600.0
2006-09-21 10:15:00,16.14,16.14,16.1,16.11,58200.0,10.4143,10.4143,10.3885,10.3949,58200.0
2006-09-21 10:20:00,16.11,16.11,16.1,16.1,11200.0,10.3949,10.3949,10.3885,10.3885,11200.0
2006-09-21 10:25:00,16.11,16.12,16.1,16.11,22200.0,10.3949,10.4014,10.3885,10.3949,22200.0
2006-09-21 10:30:00,16.11,16.11,16.1,16.11,25000.0,10.3949,10.3949,10.3885,10.3949,25000.0
2006-09-21 10:35:00,16.11,16.11,16.1,16.1,18600.0,10.3949,10.3949,10.3885,10.3885,18600.0
2006-09-21 10:40:00,16.1,16.1,16.09,16.1,29000.0,10.3885,10.3885,10.382,10.3885,29000.0
2006-09-21 10:45:00,16.1,16.13,16.1,16.13,37600.0,10.3885,10.4078,10.3885,10.4078,37600.0
2006-09-21 10:50:00,16.11,16.16,16.1,16.14,88200.0,10.3949,10.4272,10.3885,10.4143,88200.0
2006-09-21 10:55:00,16.13,16.13,16.09,16.09,33800.0,10.4078,10.4078,10.382,10.382,33800.0
2006-09-21 11:00:00,16.09,16.13,16.08,16.13,47600.0,10.382,10.4078,10.3756,10.4078,47600.0
2006-09-21 11:05:00,16.13,16.14,16.13,16.13,30000.0,10.4078,10.4143,10.4078,10.4078,30000.0
2006-09-21 11:10:00,16.13,16.14,16.12,16.14,57800.0,10.4078,10.4143,10.4014,10.4143,57800.0
2006-09-21 11:15:00,16.14,16.15,16.1,16.1,42000.0,10.4143,10.4207,10.3885,10.3885,42000.0
2006-09-21 11:20:00,16.1,16.13,16.09,16.09,57000.0,10.3885,10.4078,10.382,10.382,57000.0
2006-09-21 11:25:00,16.09,16.15,16.09,16.15,97000.0,10.382,10.4207,10.382,10.4207,97000.0
2006-09-21 11:30:00,16.15,16.17,16.15,16.17,117800.0,10.4207,10.4336,10.4207,10.4336,117800.0
2006-09-21 11:35:00,16.16,16.18,16.15,16.15,63600.0,10.4272,10.4401,10.4207,10.4207,63600.0
2006-09-21 11:40:00,16.15,16.16,16.13,16.16,22200.0,10.4207,10.4272,10.4078,10.4272,22200.0
2006-09-21 11:45:00,16.16,16.18,16.15,16.18,29000.0,10.4272,10.4401,10.4207,10.4401,29000.0
2006-09-21 11:50:00,16.18,16.24,16.18,16.24,68000.0,10.4401,10.4788,10.4401,10.4788,68000.0
2006-09-21 11:55:00,16.24,16.25,16.23,16.25,84800.0,10.4788,10.4852,10.4723,10.4852,84800.0
2006-09-21 12:00:00,16.25,16.27,16.23,16.27,69800.0,10.4852,10.4981,10.4723,10.4981,69800.0
2006-09-21 12:05:00,16.27,16.36,16.26,16.36,82000.0,10.4981,10.5562,10.4917,10.5562,82000.0
2006-09-21 12:10:00,16.36,16.45,16.36,16.44,144200.0,10.5562,10.6143,10.5562,10.6078,144200.0
2006-09-21 12:15:00,16.44,16.44,16.35,16.35,66400.0,10.6078,10.6078,10.5498,10.5498,66400.0
2006-09-21 12:20:00,16.35,16.36,16.33,16.33,46600.0,10.5498,10.5562,10.5369,10.5369,46600.0
2006-09-21 12:25:00,16.33,16.34,16.33,16.34,30000.0,10.5369,10.5433,10.5369,10.5433,30000.0
2006-09-21 12:30:00,16.34,16.36,16.33,16.33,21400.0,10.5433,10.5562,10.5369,10.5369,21400.0
2006-09-21 12:35:00,16.33,16.35,16.33,16.35,20800.0,10.5369,10.5498,10.5369,10.5498,20800.0
2006-09-21 12:40:00,16.35,16.35,16.3,16.3,43000.0,10.5498,10.5498,10.5175,10.5175,43000.0
2006-09-21 12:45:00,16.3,16.3,16.29,16.29,10600.0,10.5175,10.5175,10.5111,10.5111,10600.0
2006-09-21 12:50:00,16.29,16.29,16.27,16.27,20600.0,10.5111,10.5111,10.4981,10.4981,20600.0
2006-09-21 12:55:00,16.27,16.27,16.25,16.25,15000.0,10.4981,10.4981,10.4852,10.4852,15000.0
2006-09-21 13:00:00,16.25,16.26,16.24,16.24,29200.0,10.4852,10.4917,10.4788,10.4788,29200.0
2006-09-21 13:05:00,16.24,16.25,16.23,16.25,53000.0,10.4788,10.4852,10.4723,10.4852,53000.0
2006-09-21 13:10:00,16.25,16.25,16.25,16.25,26400.0,10.4852,10.4852,10.4852,10.4852,26400.0
2006-09-21 13:15:00,16.25,16.27,16.25,16.25,23400.0,10.4852,10.4981,10.4852,10.4852,23400.0
2006-09-21 13:20:00,16.25,16.25,16.25,16.25,19800.0,10.4852,10.4852,10.4852,10.4852,19800.0
2006-09-21 13:25:00,16.25,16.27,16.25,16.25,123800.0,10.4852,10.4981,10.4852,10.4852,123800.0
2006-09-21 13:30:00,16.25,16.3,16.25,16.29,55200.0,10.4852,10.5175,10.4852,10.5111,55200.0
2006-09-21 13:35:00,16.28,16.29,16.28,16.29,21800.0,10.5046,10.5111,10.5046,10.5111,21800.0
2006-09-21 13:40:00,16.29,16.31,16.28,16.31,49800.0,10.5111,10.524,10.5046,10.524,49800.0
2006-09-21 13:45:00,16.32,16.33,16.32,16.33,21000.0,10.5304,10.5369,10.5304,10.5369,21000.0
2006-09-21 13:50:00,16.33,16.34,16.32,16.32,10200.0,10.5369,10.5433,10.5304,10.5304,10200.0
2006-09-21 13:55:00,16.3,16.32,16.3,16.31,24800.0,10.5175,10.5304,10.5175,10.524,24800.0
2006-09-21 14:00:00,16.31,16.34,16.3,16.34,36800.0,10.524,10.5433,10.5175,10.5433,36800.0
2006-09-21 14:05:00,16.34,16.34,16.29,16.29,70200.0,10.5433,10.5433,10.5111,10.5111,70200.0
2006-09-21 14:10:00,16.29,16.33,16.28,16.29,153600.0,10.5111,10.5369,10.5046,10.5111,153600.0
2006-09-21 14:15:00,16.29,16.29,16.26,16.27,10600.0,10.5111,10.5111,10.4917,10.4981,10600.0
2006-09-21 14:20:00,16.25,16.28,16.23,16.23,45400.0,10.4852,10.5046,10.4723,10.4723,45400.0
2006-09-21 14:25:00,16.23,16.23,16.2,16.2,34600.0,10.4723,10.4723,10.453,10.453,34600.0
2006-09-21 14:30:00,16.2,16.2,16.18,16.18,25400.0,10.453,10.453,10.4401,10.4401,25400.0
2006-09-21 14:35:00,16.18,16.18,16.18,16.18,27800.0,10.4401,10.4401,10.4401,10.4401,27800.0
2006-09-21 14:40:00,16.18,16.18,16.15,16.16,37000.0,10.4401,10.4401,10.4207,10.4272,37000.0
2006-09-21 14:45:00,16.16,16.16,16.15,16.15,41600.0,10.4272,10.4272,10.4207,10.4207,41600.0
2006-09-21 14:50:00,16.16,16.16,16.12,16.13,248000.0,10.4272,10.4272,10.4014,10.4078,248000.0
2006-09-21 14:55:00,16.13,16.13,16.07,16.07,44200.0,10.4078,10.4078,10.3691,10.3691,44200.0
2006-09-21 15:00:00,16.07,16.08,16.0,16.0,125400.0,10.3691,10.3756,10.3239,10.3239,125400.0
2006-09-21 15:05:00,15.99,16.0,15.97,15.97,115000.0,10.3175,10.3239,10.3046,10.3046,115000.0
2006-09-21 15:10:00,15.97,15.98,15.94,15.97,38200.0,10.3046,10.311,10.2852,10.3046,38200.0
2006-09-21 15:15:00,15.97,15.97,15.95,15.95,28000.0,10.3046,10.3046,10.2917,10.2917,28000.0
2006-09-21 15:20:00,15.96,15.96,15.92,15.92,34200.0,10.2981,10.2981,10.2723,10.2723,34200.0
2006-09-21 15:25:00,15.93,15.93,15.86,15.88,86200.0,10.2788,10.2788,10.2336,10.2465,86200.0
2006-09-21 15:30:00,15.88,15.93,15.87,15.93,54400.0,10.2465,10.2788,10.2401,10.2788,54400.0
2006-09-21 15:35:00,15.93,15.94,15.9,15.92,19000.0,10.2788,10.2852,10.2594,10.2723,19000.0
2006-09-21 15:40:00,15.92,15.95,15.92,15.93,42600.0,10.2723,10.2917,10.2723,10.2788,42600.0
2006-09-21 15:45:00,15.93,15.97,15.92,15.94,62800.0,10.2788,10.3046,10.2723,10.2852,62800.0
2006-09-21 15:50:00,15.94,15.94,15.9,15.9,109600.0,10.2852,10.2852,10.2594,10.2594,109600.0
2006-09-21 15:55:00,15.9,15.93,15.9,15.93,102000.0,10.2594,10.2788,10.2594,10.2788,102000.0
2006-09-22 09:30:00,15.8,15.91,15.8,15.83,90200.0,10.1949,10.2659,10.1949,10.2142,90200.0
2006-09-22 09:35:00,15.83,15.83,15.77,15.77,37600.0,10.2142,10.2142,10.1755,10.1755,37600.0
2006-09-22 09:40:00,15.78,15.81,15.77,15.81,19400.0,10.182,10.2013,10.1755,10.2013,19400.0
2006-09-22 09:45:00,15.81,15.86,15.77,15.86,35800.0,10.2013,10.2336,10.1755,10.2336,35800.0
2006-09-22 09:50:00,15.87,15.88,15.84,15.86,17400.0,10.2401,10.2465,10.2207,10.2336,17400.0
2006-09-22 09:55:00,15.85,15.85,15.78,15.79,20600.0,10.2271,10.2271,10.182,10.1884,20600.0
2006-09-22 10:00:00,15.78,15.78,15.71,15.71,17800.0,10.182,10.182,10.1368,10.1368,17800.0
2006-09-22 10:05:00,15.7,15.77,15.7,15.74,24200.0,10.1304,10.1755,10.1304,10.1562,24200.0
2006-09-22 10:10:00,15.74,15.76,15.71,15.71,30200.0,10.1562,10.1691,10.1368,10.1368,30200.0
2006-09-22 10:15:00,15.71,15.71,15.55,15.63,74000.0,10.1368,10.1368,10.0336,10.0852,74000.0
2006-09-22 10:20:00,15.63,15.68,15.63,15.67,32200.0,10.0852,10.1175,10.0852,10.111,32200.0
2006-09-22 10:25:00,15.67,15.68,15.65,15.68,19000.0,10.111,10.1175,10.0981,10.1175,19000.0
2006-09-22 10:30:00,15.68,15.71,15.65,15.7,29400.0,10.1175,10.1368,10.0981,10.1304,29400.0
2006-09-22 10:35:00,15.7,15.7,15.67,15.67,52200.0,10.1304,10.1304,10.111,10.111,52200.0
2006-09-22 10:40:00,15.67,15.67,15.66,15.66,5200.0,10.111,10.111,10.1045,10.1045,5200.0
2006-09-22 10:45:00,15.66,15.67,15.65,15.65,36800.0,10.1045,10.111,10.0981,10.0981,36800.0
2006-09-22 10:50:00,15.65,15.65,15.64,15.65,27600.0,10.0981,10.0981,10.0916,10.0981,27600.0
2006-09-22 10:55:00,15.65,15.65,15.63,15.63,16600.0,10.0981,10.0981,10.0852,10.0852,16600.0
2006-09-22 11:00:00,15.62,15.62,15.6,15.61,25000.0,10.0787,10.0787,10.0658,10.0723,25000.0
2006-09-22 11:05:00,15.62,15.63,15.6,15.63,13200.0,10.0787,10.0852,10.0658,10.0852,13200.0
2006-09-22 11:10:00,15.63,15.63,15.61,15.62,11400.0,10.0852,10.0852,10.0723,10.0787,11400.0
2006-09-22 11:15:00,15.63,15.63,15.6,15.6,11800.0,10.0852,10.0852,10.0658,10.0658,11800.0
2006-09-22 11:20:00,15.61,15.63,15.6,15.62,24400.0,10.0723,10.0852,10.0658,10.0787,24400.0
2006-09-22 11:25:00,15.61,15.62,15.61,15.61,19800.0,10.0723,10.0787,10.0723,10.0723,19800.0
2006-09-22 11:30:00,15.6,15.63,15.6,15.62,41400.0,10.0658,10.0852,10.0658,10.0787,41400.0
2006-09-22 11:35:00,15.62,15.68,15.61,15.68,21600.0,10.0787,10.1175,10.0723,10.1175,21600.0
2006-09-22 11:40:00,15.69,15.71,15.69,15.71,20600.0,10.1239,10.1368,10.1239,10.1368,20600.0
2006-09-22 11:45:00,15.71,15.71,15.7,15.7,54200.0,10.1368,10.1368,10.1304,10.1304,54200.0
2006-09-22 11:50:00,15.7,15.72,15.69,15.72,42200.0,10.1304,10.1433,10.1239,10.1433,42200.0
2006-09-22 11:55:00,15.72,15.75,15.72,15.74,19800.0,10.1433,10.1626,10.1433,10.1562,19800.0
2006-09-22 12:00:00,15.75,15.76,15.72,15.72,17800.0,10.1626,10.1691,10.1433,10.1433,17800.0
2006-09-22 12:05:00,15.72,15.74,15.72,15.72,21800.0,10.1433,10.1562,10.1433,10.1433,21800.0
2006-09-22 12:10:00,15.72,15.72,15.72,15.72,30400.0,10.1433,10.1433,10.1433,10.1433,30400.0
2006-09-22 12:15:00,15.72,15.73,15.68,15.69,31600.0,10.1433,10.1497,10.1175,10.1239,31600.0
2006-09-22 12:20:00,15.7,15.72,15.7,15.72,28600.0,10.1304,10.1433,10.1304,10.1433,28600.0
2006-09-22 12:25:00,15.72,15.72,15.72,15.72,10800.0,10.1433,10.1433,10.1433,10.1433,10800.0
2006-09-22 12:30:00,15.72,15.72,15.72,15.72,9600.0,10.1433,10.1433,10.1433,10.1433,9600.0
2006-09-22 12:35:00,15.72,15.74,15.72,15.74,8200.0,10.1433,10.1562,10.1433,10.1562,8200.0
2006-09-22 12:40:00,15.74,15.74,15.74,15.74,5600.0,10.1562,10.1562,10.1562,10.1562,5600.0
2006-09-22 12:45:00,15.75,15.75,15.74,15.74,14600.0,10.1626,10.1626,10.1562,10.1562,14600.0
2006-09-22 12:50:00,15.74,15.77,15.74,15.77,24600.0,10.1562,10.1755,10.1562,10.1755,24600.0
2006-09-22 12:55:00,15.77,15.77,15.72,15.72,28800.0,10.1755,10.1755,10.1433,10.1433,28800.0
2006-09-22 13:00:00,15.72,15.72,15.72,15.72,52800.0,10.1433,10.1433,10.1433,10.1433,52800.0
2006-09-22 13:05:00,15.72,15.73,15.71,15.72,61400.0,10.1433,10.1497,10.1368,10.1433,61400.0
2006-09-22 13:10:00,15.72,15.72,15.71,15.71,8800.0,10.1433,10.1433,10.1368,10.1368,8800.0
2006-09-22 13:15:00,15.72,15.72,15.72,15.72,13200.0,10.1433,10.1433,10.1433,10.1433,13200.0
2006-09-22 13:20:00,15.72,15.76,15.72,15.76,23200.0,10.1433,10.1691,10.1433,10.1691,23200.0
2006-09-22 13:25:00,15.76,15.78,15.76,15.77,7400.0,10.1691,10.182,10.1691,10.1755,7400.0
2006-09-22 13:30:00,15.77,15.77,15.75,15.75,9400.0,10.1755,10.1755,10.1626,10.1626,9400.0
2006-09-22 13:35:00,15.75,15.76,15.72,15.72,27400.0,10.1626,10.1691,10.1433,10.1433,27400.0
2006-09-22 13:40:00,15.72,15.73,15.72,15.72,14800.0,10.1433,10.1497,10.1433,10.1433,14800.0
2006-09-22 13:45:00,15.72,15.73,15.69,15.7,25400.0,10.1433,10.1497,10.1239,10.1304,25400.0
2006-09-22 13:50:00,15.7,15.72,15.7,15.72,30200.0,10.1304,10.1433,10.1304,10.1433,30200.0
2006-09-22 13:55:00,15.72,15.72,15.71,15.72,16200.0,10.1433,10.1433,10.1368,10.1433,16200.0
2006-09-22 14:00:00,15.72,15.72,15.69,15.71,27800.0,10.1433,10.1433,10.1239,10.1368,27800.0
2006-09-22 14:05:00,15.71,15.72,15.7,15.7,20800.0,10.1368,10.1433,10.1304,10.1304,20800.0
2006-09-22 14:10:00,15.7,15.71,15.7,15.71,26000.0,10.1304,10.1368,10.1304,10.1368,26000.0
2006-09-22 14:15:00,15.71,15.72,15.7,15.72,26400.0,10.1368,10.1433,10.1304,10.1433,26400.0
2006-09-22 14:20:00,15.72,15.72,15.7,15.71,26800.0,10.1433,10.1433,10.1304,10.1368,26800.0
2006-09-22 14:25:00,15.72,15.72,15.71,15.72,11000.0,10.1433,10.1433,10.1368,10.1433,11000.0
2006-09-22 14:30:00,15.72,15.73,15.71,15.72,10600.0,10.1433,10.1497,10.1368,10.1433,10600.0
2006-09-22 14:35:00,15.72,15.73,15.71,15.72,28400.0,10.1433,10.1497,10.1368,10.1433,28400.0
2006-09-22 14:40:00,15.72,15.72,15.69,15.71,20800.0,10.1433,10.1433,10.1239,10.1368,20800.0
2006-09-22 14:45:00,15.71,15.74,15.71,15.73,12800.0,10.1368,10.1562,10.1368,10.1497,12800.0
2006-09-22 14:50:00,15.73,15.74,15.72,15.74,19200.0,10.1497,10.1562,10.1433,10.1562,19200.0
2006-09-22 14:55:00,15.74,15.74,15.72,15.72,17800.0,10.1562,10.1562,10.1433,10.1433,17800.0
2006-09-22 15:00:00,15.72,15.72,15.71,15.72,33600.0,10.1433,10.1433,10.1368,10.1433,33600.0
2006-09-22 15:05:00,15.72,15.73,15.72,15.73,55200.0,10.1433,10.1497,10.1433,10.1497,55200.0
2006-09-22 15:10:00,15.73,15.76,15.72,15.76,46800.0,10.1497,10.1691,10.1433,10.1691,46800.0
2006-09-22 15:15:00,15.76,15.76,15.74,15.75,24200.0,10.1691,10.1691,10.1562,10.1626,24200.0
2006-09-22 15:20:00,15.74,15.75,15.72,15.74,45600.0,10.1562,10.1626,10.1433,10.1562,45600.0
2006-09-22 15:25:00,15.74,15.74,15.74,15.74,23400.0,10.1562,10.1562,10.1562,10.1562,23400.0
2006-09-22 15:30:00,15.74,15.74,15.72,15.72,42800.0,10.1562,10.1562,10.1433,10.1433,42800.0
2006-09-22 15:35:00,15.72,15.74,15.72,15.74,30400.0,10.1433,10.1562,10.1433,10.1562,30400.0
2006-09-22 15:40:00,15.74,15.76,15.74,15.76,26600.0,10.1562,10.1691,10.1562,10.1691,26600.0
2006-09-22 15:45:00,15.76,15.76,15.74,15.76,31200.0,10.1691,10.1691,10.1562,10.1691,31200.0
2006-09-22 15:50:00,15.76,15.76,15.74,15.74,72000.0,10.1691,10.1691,10.1562,10.1562,72000.0
2006-09-22 15:55:00,15.74,15.74,15.72,15.72,102000.0,10.1562,10.1562,10.1433,10.1433,102000.0
2006-09-25 09:30:00,15.74,15.74,15.58,15.6,56000.0,10.1562,10.1562,10.0529,10.0658,56000.0
2006-09-25 09:35:00,15.6,15.6,15.56,15.57,33000.0,10.0658,10.0658,10.04,10.0465,33000.0
2006-09-25 09:40:00,15.57,15.63,15.57,15.61,66200.0,10.0465,10.0852,10.0465,10.0723,66200.0
2006-09-25 09:45:00,15.63,15.63,15.61,15.62,36600.0,10.0852,10.0852,10.0723,10.0787,36600.0
2006-09-25 09:50:00,15.62,15.65,15.61,15.64,80400.0,10.0787,10.0981,10.0723,10.0916,80400.0
2006-09-25 09:55:00,15.64,15.64,15.6,15.6,64400.0,10.0916,10.0916,10.0658,10.0658,64400.0
2006-09-25 10:00:00,15.6,15.65,15.6,15.65,450400.0,10.0658,10.0981,10.0658,10.0981,450400.0
2006-09-25 10:05:00,15.65,15.68,15.63,15.65,156400.0,10.0981,10.1175,10.0852,10.0981,156400.0
2006-09-25 10:10:00,15.64,15.65,15.63,15.63,33600.0,10.0916,10.0981,10.0852,10.0852,33600.0
2006-09-25 10:15:00,15.63,15.68,15.63,15.65,31000.0,10.0852,10.1175,10.0852,10.0981,31000.0
2006-09-25 10:20:00,15.65,15.66,15.64,15.65,23600.0,10.0981,10.1045,10.0916,10.0981,23600.0
2006-09-25 10:25:00,15.65,15.65,15.64,15.64,15400.0,10.0981,10.0981,10.0916,10.0916,15400.0
2006-09-25 10:30:00,15.65,15.68,15.63,15.68,22200.0,10.0981,10.1175,10.0852,10.1175,22200.0
2006-09-25 10:35:00,15.68,15.69,15.63,15.65,208600.0,10.1175,10.1239,10.0852,10.0981,208600.0
2006-09-25 10:40:00,15.63,15.66,15.63,15.64,8000.0,10.0852,10.1045,10.0852,10.0916,8000.0
2006-09-25 10:45:00,15.65,15.66,15.63,15.63,6000.0,10.0981,10.1045,10.0852,10.0852,6000.0
2006-09-25 10:50:00,15.65,15.69,15.65,15.69,19400.0,10.0981,10.1239,10.0981,10.1239,19400.0
2006-09-25 10:55:00,15.7,15.71,15.68,15.7,13200.0,10.1304,10.1368,10.1175,10.1304,13200.0
2006-09-25 11:00:00,15.71,15.78,15.71,15.78,27000.0,10.1368,10.182,10.1368,10.182,27000.0
2006-09-25 11:05:00,15.77,15.81,15.77,15.77,15400.0,10.1755,10.2013,10.1755,10.1755,15400.0
2006-09-25 11:10:00,15.79,15.79,15.77,15.78,13000.0,10.1884,10.1884,10.1755,10.182,13000.0
2006-09-25 11:15:00,15.78,15.78,15.75,15.77,21200.0,10.182,10.182,10.1626,10.1755,21200.0
2006-09-25 11:20:00,15.77,15.79,15.76,15.79,28400.0,10.1755,10.1884,10.1691,10.1884,28400.0
2006-09-25 11:25:00,15.79,15.79,15.75,15.78,29600.0,10.1884,10.1884,10.1626,10.182,29600.0
2006-09-25 11:30:00,15.78,15.78,15.76,15.77,7000.0,10.182,10.182,10.1691,10.1755,7000.0
2006-09-25 11:35:00,15.77,15.78,15.76,15.77,7200.0,10.1755,10.182,10.1691,10.1755,7200.0
2006-09-25 11:40:00,15.77,15.78,15.77,15.78,19200.0,10.1755,10.182,10.1755,10.182,19200.0
2006-09-25 11:45:00,15.78,15.79,15.78,15.78,11000.0,10.182,10.1884,10.182,10.182,11000.0
2006-09-25 11:50:00,15.79,15.79,15.78,15.79,15000.0,10.1884,10.1884,10.182,10.1884,15000.0
2006-09-25 11:55:00,15.79,15.81,15.79,15.79,20200.0,10.1884,10.2013,10.1884,10.1884,20200.0
2006-09-25 12:00:00,15.79,15.79,15.75,15.76,9200.0,10.1884,10.1884,10.1626,10.1691,9200.0
2006-09-25 12:05:00,15.76,15.77,15.76,15.77,5600.0,10.1691,10.1755,10.1691,10.1755,5600.0
2006-09-25 12:10:00,15.77,15.79,15.77,15.79,19600.0,10.1755,10.1884,10.1755,10.1884,19600.0
2006-09-25 12:15:00,15.79,15.8,15.78,15.8,15200.0,10.1884,10.1949,10.182,10.1949,15200.0
2006-09-25 12:20:00,15.8,15.83,15.8,15.82,37000.0,10.1949,10.2142,10.1949,10.2078,37000.0
2006-09-25 12:25:00,15.83,15.9,15.83,15.89,25400.0,10.2142,10.2594,10.2142,10.253,25400.0
2006-09-25 12:30:00,15.88,15.9,15.88,15.9,9600.0,10.2465,10.2594,10.2465,10.2594,9600.0
2006-09-25 12:35:00,15.9,15.94,15.9,15.94,11800.0,10.2594,10.2852,10.2594,10.2852,11800.0
2006-09-25 12:40:00,15.94,15.97,15.94,15.97,14600.0,10.2852,10.3046,10.2852,10.3046,14600.0
2006-09-25 12:45:00,15.96,15.99,15.96,15.99,17400.0,10.2981,10.3175,10.2981,10.3175,17400.0
2006-09-25 12:50:00,15.99,16.0,15.97,15.99,105000.0,10.3175,10.3239,10.3046,10.3175,105000.0
2006-09-25 12:55:00,15.99,16.03,15.99,16.03,19000.0,10.3175,10.3433,10.3175,10.3433,19000.0
2006-09-25 13:00:00,16.02,16.08,16.02,16.05,26000.0,10.3368,10.3756,10.3368,10.3562,26000.0
2006-09-25 13:05:00,16.05,16.05,16.03,16.03,44800.0,10.3562,10.3562,10.3433,10.3433,44800.0
2006-09-25 13:10:00,16.04,16.06,16.04,16.06,30600.0,10.3497,10.3626,10.3497,10.3626,30600.0
2006-09-25 13:15:00,16.06,16.1,16.06,16.06,30000.0,10.3626,10.3885,10.3626,10.3626,30000.0
2006-09-25 13:20:00,16.06,16.06,16.04,16.04,23800.0,10.3626,10.3626,10.3497,10.3497,23800.0
2006-09-25 13:25:00,16.04,16.04,16.03,16.03,14200.0,10.3497,10.3497,10.3433,10.3433,14200.0
2006-09-25 13:30:00,16.02,16.03,16.0,16.02,23600.0,10.3368,10.3433,10.3239,10.3368,23600.0
2006-09-25 13:35:00,16.02,16.03,15.99,15.99,17200.0,10.3368,10.3433,10.3175,10.3175,17200.0
2006-09-25 13:40:00,15.98,16.0,15.98,15.99,29200.0,10.311,10.3239,10.311,10.3175,29200.0
2006-09-25 13:45:00,15.99,16.02,15.99,16.02,44000.0,10.3175,10.3368,10.3175,10.3368,44000.0
2006-09-25 13:50:00,16.02,16.02,16.01,16.02,28800.0,10.3368,10.3368,10.3304,10.3368,28800.0
2006-09-25 13:55:00,16.02,16.03,16.0,16.02,150800.0,10.3368,10.3433,10.3239,10.3368,150800.0
2006-09-25 14:00:00,16.02,16.02,15.97,16.01,53800.0,10.3368,10.3368,10.3046,10.3304,53800.0
2006-09-25 14:05:00,16.01,16.01,15.97,15.98,40000.0,10.3304,10.3304,10.3046,10.311,40000.0
2006-09-25 14:10:00,15.98,16.01,15.96,15.99,51600.0,10.311,10.3304,10.2981,10.3175,51600.0
2006-09-25 14:15:00,15.99,16.08,15.99,16.08,54000.0,10.3175,10.3756,10.3175,10.3756,54000.0
2006-09-25 14:20:00,16.08,16.11,16.07,16.11,104200.0,10.3756,10.3949,10.3691,10.3949,104200.0
2006-09-25 14:25:00,16.1,16.13,16.09,16.1,20000.0,10.3885,10.4078,10.382,10.3885,20000.0
2006-09-25 14:30:00,16.11,16.16,16.11,16.16,16400.0,10.3949,10.4272,10.3949,10.4272,16400.0
2006-09-25 14:35:00,16.16,16.2,16.16,16.18,14400.0,10.4272,10.453,10.4272,10.4401,14400.0
2006-09-25 14:40:00,16.18,16.25,16.17,16.23,29600.0,10.4401,10.4852,10.4336,10.4723,29600.0
2006-09-25 14:45:00,16.24,16.24,16.2,16.21,32400.0,10.4788,10.4788,10.453,10.4594,32400.0
2006-09-25 14:50:00,16.21,16.22,16.17,16.22,16000.0,10.4594,10.4659,10.4336,10.4659,16000.0
2006-09-25 14:55:00,16.23,16.25,16.21,16.24,30000.0,10.4723,10.4852,10.4594,10.4788,30000.0
2006-09-25 15:00:00,16.24,16.38,16.24,16.35,131600.0,10.4788,10.5691,10.4788,10.5498,131600.0
2006-09-25 15:05:00,16.36,16.38,16.33,16.37,135200.0,10.5562,10.5691,10.5369,10.5627,135200.0
2006-09-25 15:10:00,16.36,16.42,16.36,16.39,57400.0,10.5562,10.5949,10.5562,10.5756,57400.0
2006-09-25 15:15:00,16.39,16.41,16.39,16.41,17600.0,10.5756,10.5885,10.5756,10.5885,17600.0
2006-09-25 15:20:00,16.41,16.41,16.4,16.41,21000.0,10.5885,10.5885,10.582,10.5885,21000.0
2006-09-25 15:25:00,16.41,16.41,16.39,16.39,36600.0,10.5885,10.5885,10.5756,10.5756,36600.0
2006-09-25 15:30:00,16.4,16.41,16.37,16.37,59800.0,10.582,10.5885,10.5627,10.5627,59800.0
2006-09-25 15:35:00,16.38,16.39,16.38,16.38,47800.0,10.5691,10.5756,10.5691,10.5691,47800.0
2006-09-25 15:40:00,16.38,16.39,16.37,16.37,18600.0,10.5691,10.5756,10.5627,10.5627,18600.0
2006-09-25 15:45:00,16.38,16.38,16.34,16.35,86200.0,10.5691,10.5691,10.5433,10.5498,86200.0
2006-09-25 15:50:00,16.34,16.34,16.34,16.34,64800.0,10.5433,10.5433,10.5433,10.5433,64800.0
2006-09-25 15:55:00,16.34,16.34,16.34,16.34,146000.0,10.5433,10.5433,10.5433,10.5433,146000.0
2006-09-26 09:30:00,16.4,16.49,16.37,16.41,114800.0,10.582,10.6401,10.5627,10.5885,114800.0
2006-09-26 09:35:00,16.41,16.46,16.4,16.44,10800.0,10.5885,10.6207,10.582,10.6078,10800.0
2006-09-26 09:40:00,16.43,16.49,16.43,16.43,46000.0,10.6014,10.6401,10.6014,10.6014,46000.0
2006-09-26 09:45:00,16.43,16.46,16.42,16.46,19800.0,10.6014,10.6207,10.5949,10.6207,19800.0
2006-09-26 09:50:00,16.45,16.47,16.45,16.47,11600.0,10.6143,10.6272,10.6143,10.6272,11600.0
2006-09-26 09:55:00,16.46,16.47,16.41,16.47,59000.0,10.6207,10.6272,10.5885,10.6272,59000.0
2006-09-26 10:00:00,16.47,16.5,16.43,16.49,35600.0,10.6272,10.6466,10.6014,10.6401,35600.0
2006-09-26 10:05:00,16.5,16.61,16.49,16.61,541400.0,10.6466,10.7175,10.6401,10.7175,541400.0
2006-09-26 10:10:00,16.61,16.69,16.6,16.65,314200.0,10.7175,10.7692,10.7111,10.7433,314200.0
2006-09-26 10:15:00,16.65,16.75,16.65,16.75,131200.0,10.7433,10.8079,10.7433,10.8079,131200.0
2006-09-26 10:20:00,16.74,16.85,16.74,16.81,122800.0,10.8014,10.8724,10.8014,10.8466,122800.0
2006-09-26 10:25:00,16.81,16.87,16.75,16.8,123000.0,10.8466,10.8853,10.8079,10.8401,123000.0
2006-09-26 10:30:00,16.8,16.8,16.75,16.79,59200.0,10.8401,10.8401,10.8079,10.8337,59200.0
2006-09-26 10:35:00,16.79,16.8,16.73,16.75,122200.0,10.8337,10.8401,10.795,10.8079,122200.0
2006-09-26 10:40:00,16.75,16.75,16.68,16.68,51800.0,10.8079,10.8079,10.7627,10.7627,51800.0
2006-09-26 10:45:00,16.67,16.67,16.62,16.63,65000.0,10.7562,10.7562,10.724,10.7304,65000.0
2006-09-26 10:50:00,16.61,16.62,16.6,16.6,34400.0,10.7175,10.724,10.7111,10.7111,34400.0
2006-09-26 10:55:00,16.61,16.65,16.61,16.65,40200.0,10.7175,10.7433,10.7175,10.7433,40200.0
2006-09-26 11:00:00,16.65,16.66,16.62,16.65,76800.0,10.7433,10.7498,10.724,10.7433,76800.0
2006-09-26 11:05:00,16.65,16.67,16.65,16.67,45400.0,10.7433,10.7562,10.7433,10.7562,45400.0
2006-09-26 11:10:00,16.67,16.67,16.66,16.66,25200.0,10.7562,10.7562,10.7498,10.7498,25200.0
2006-09-26 11:15:00,16.66,16.67,16.61,16.61,31200.0,10.7498,10.7562,10.7175,10.7175,31200.0
2006-09-26 11:20:00,16.61,16.63,16.61,16.61,14600.0,10.7175,10.7304,10.7175,10.7175,14600.0
2006-09-26 11:25:00,16.61,16.61,16.59,16.59,37800.0,10.7175,10.7175,10.7046,10.7046,37800.0
2006-09-26 11:30:00,16.59,16.59,16.59,16.59,35800.0,10.7046,10.7046,10.7046,10.7046,35800.0
2006-09-26 11:35:00,16.59,16.59,16.54,16.57,71600.0,10.7046,10.7046,10.6724,10.6917,71600.0
2006-09-26 11:40:00,16.57,16.58,16.54,16.56,107000.0,10.6917,10.6982,10.6724,10.6853,107000.0
2006-09-26 11:45:00,16.56,16.57,16.53,16.56,78000.0,10.6853,10.6917,10.6659,10.6853,78000.0
2006-09-26 11:50:00,16.56,16.58,16.52,16.56,64000.0,10.6853,10.6982,10.6595,10.6853,64000.0
2006-09-26 11:55:00,16.56,16.62,16.56,16.58,43600.0,10.6853,10.724,10.6853,10.6982,43600.0
2006-09-26 12:00:00,16.58,16.58,16.55,16.57,33200.0,10.6982,10.6982,10.6788,10.6917,33200.0
2006-09-26 12:05:00,16.57,16.6,16.57,16.6,72600.0,10.6917,10.7111,10.6917,10.7111,72600.0
2006-09-26 12:10:00,16.57,16.57,16.55,16.56,8200.0,10.6917,10.6917,10.6788,10.6853,8200.0
2006-09-26 12:15:00,16.56,16.6,16.56,16.58,69600.0,10.6853,10.7111,10.6853,10.6982,69600.0
2006-09-26 12:20:00,16.58,16.58,16.53,16.54,23400.0,10.6982,10.6982,10.6659,10.6724,23400.0
2006-09-26 12:25:00,16.54,16.56,16.53,16.55,29400.0,10.6724,10.6853,10.6659,10.6788,29400.0
2006-09-26 12:30:00,16.55,16.57,16.54,16.57,55800.0,10.6788,10.6917,10.6724,10.6917,55800.0
2006-09-26 12:35:00,16.54,16.55,16.53,16.54,39000.0,10.6724,10.6788,10.6659,10.6724,39000.0
2006-09-26 12:40:00,16.54,16.54,16.52,16.53,7800.0,10.6724,10.6724,10.6595,10.6659,7800.0
2006-09-26 12:45:00,16.52,16.53,16.5,16.53,111000.0,10.6595,10.6659,10.6466,10.6659,111000.0
2006-09-26 12:50:00,16.53,16.53,16.48,16.48,19000.0,10.6659,10.6659,10.6337,10.6337,19000.0
2006-09-26 12:55:00,16.48,16.48,16.46,16.47,14000.0,10.6337,10.6337,10.6207,10.6272,14000.0
2006-09-26 13:00:00,16.47,16.47,16.4,16.42,14000.0,10.6272,10.6272,10.582,10.5949,14000.0
2006-09-26 13:05:00,16.42,16.43,16.42,16.43,35600.0,10.5949,10.6014,10.5949,10.6014,35600.0
2006-09-26 13:10:00,16.43,16.44,16.41,16.44,35600.0,10.6014,10.6078,10.5885,10.6078,35600.0
2006-09-26 13:15:00,16.43,16.46,16.43,16.46,22000.0,10.6014,10.6207,10.6014,10.6207,22000.0
2006-09-26 13:20:00,16.45,16.48,16.45,16.47,33800.0,10.6143,10.6337,10.6143,10.6272,33800.0
2006-09-26 13:25:00,16.47,16.5,16.47,16.5,66000.0,10.6272,10.6466,10.6272,10.6466,66000.0
2006-09-26 13:30:00,16.5,16.52,16.5,16.52,13600.0,10.6466,10.6595,10.6466,10.6595,13600.0
2006-09-26 13:35:00,16.5,16.5,16.43,16.44,31800.0,10.6466,10.6466,10.6014,10.6078,31800.0
2006-09-26 13:40:00,16.45,16.47,16.43,16.46,44600.0,10.6143,10.6272,10.6014,10.6207,44600.0
2006-09-26 13:45:00,16.46,16.48,16.41,16.48,31400.0,10.6207,10.6337,10.5885,10.6337,31400.0
2006-09-26 13:50:00,16.48,16.5,16.48,16.5,13400.0,10.6337,10.6466,10.6337,10.6466,13400.0
2006-09-26 13:55:00,16.5,16.51,16.5,16.51,3000.0,10.6466,10.653,10.6466,10.653,3000.0
2006-09-26 14:00:00,16.51,16.53,16.5,16.52,16200.0,10.653,10.6659,10.6466,10.6595,16200.0
2006-09-26 14:05:00,16.52,16.52,16.49,16.49,13400.0,10.6595,10.6595,10.6401,10.6401,13400.0
2006-09-26 14:10:00,16.49,16.52,16.49,16.52,38800.0,10.6401,10.6595,10.6401,10.6595,38800.0
2006-09-26 14:15:00,16.51,16.55,16.51,16.53,48600.0,10.653,10.6788,10.653,10.6659,48600.0
2006-09-26 14:20:00,16.53,16.55,16.53,16.55,18800.0,10.6659,10.6788,10.6659,10.6788,18800.0
2006-09-26 14:25:00,16.55,16.58,16.55,16.56,17800.0,10.6788,10.6982,10.6788,10.6853,17800.0
2006-09-26 14:30:00,16.57,16.6,16.57,16.58,27000.0,10.6917,10.7111,10.6917,10.6982,27000.0
2006-09-26 14:35:00,16.58,16.59,16.56,16.58,38200.0,10.6982,10.7046,10.6853,10.6982,38200.0
2006-09-26 14:40:00,16.58,16.6,16.57,16.59,24000.0,10.6982,10.7111,10.6917,10.7046,24000.0
2006-09-26 14:45:00,16.59,16.61,16.57,16.58,16400.0,10.7046,10.7175,10.6917,10.6982,16400.0
2006-09-26 14:50:00,16.57,16.57,16.56,16.57,8600.0,10.6917,10.6917,10.6853,10.6917,8600.0
2006-09-26 14:55:00,16.57,16.58,16.56,16.57,13000.0,10.6917,10.6982,10.6853,10.6917,13000.0
2006-09-26 15:00:00,16.55,16.58,16.55,16.57,64000.0,10.6788,10.6982,10.6788,10.6917,64000.0
2006-09-26 15:05:00,16.58,16.6,16.56,16.57,22200.0,10.6982,10.7111,10.6853,10.6917,22200.0
2006-09-26 15:10:00,16.57,16.58,16.56,16.57,13600.0,10.6917,10.6982,10.6853,10.6917,13600.0
2006-09-26 15:15:00,16.57,16.59,16.57,16.59,28200.0,10.6917,10.7046,10.6917,10.7046,28200.0
2006-09-26 15:20:00,16.58,16.58,16.54,16.55,34800.0,10.6982,10.6982,10.6724,10.6788,34800.0
2006-09-26 15:25:00,16.55,16.57,16.55,16.56,37000.0,10.6788,10.6917,10.6788,10.6853,37000.0
2006-09-26 15:30:00,16.56,16.57,16.55,16.56,16800.0,10.6853,10.6917,10.6788,10.6853,16800.0
2006-09-26 15:35:00,16.56,16.58,16.56,16.57,21000.0,10.6853,10.6982,10.6853,10.6917,21000.0
2006-09-26 15:40:00,16.57,16.58,16.57,16.58,25800.0,10.6917,10.6982,10.6917,10.6982,25800.0
2006-09-26 15:45:00,16.58,16.59,16.55,16.56,124000.0,10.6982,10.7046,10.6788,10.6853,124000.0
2006-09-26 15:50:00,16.57,16.6,16.55,16.6,50000.0,10.6917,10.7111,10.6788,10.7111,50000.0
2006-09-26 15:55:00,16.59,16.61,16.59,16.6,150000.0,10.7046,10.7175,10.7046,10.7111,150000.0
2006-09-27 09:30:00,16.49,16.5,16.45,16.5,50200.0,10.6401,10.6466,10.6143,10.6466,50200.0
2006-09-27 09:35:00,16.46,16.55,16.46,16.53,14800.0,10.6207,10.6788,10.6207,10.6659,14800.0
2006-09-27 09:40:00,16.53,16.59,16.52,16.57,26200.0,10.6659,10.7046,10.6595,10.6917,26200.0
2006-09-27 09:45:00,16.59,16.62,16.57,16.59,46600.0,10.7046,10.724,10.6917,10.7046,46600.0
2006-09-27 09:50:00,16.59,16.61,16.57,16.59,27400.0,10.7046,10.7175,10.6917,10.7046,27400.0
2006-09-27 09:55:00,16.59,16.61,16.59,16.61,19200.0,10.7046,10.7175,10.7046,10.7175,19200.0
2006-09-27 10:00:00,16.61,16.68,16.61,16.63,33600.0,10.7175,10.7627,10.7175,10.7304,33600.0
2006-09-27 10:05:00,16.63,16.66,16.61,16.66,92600.0,10.7304,10.7498,10.7175,10.7498,92600.0
2006-09-27 10:10:00,16.66,16.67,16.63,16.63,30200.0,10.7498,10.7562,10.7304,10.7304,30200.0
2006-09-27 10:15:00,16.63,16.63,16.54,16.55,14200.0,10.7304,10.7304,10.6724,10.6788,14200.0
2006-09-27 10:20:00,16.54,16.54,16.5,16.53,15800.0,10.6724,10.6724,10.6466,10.6659,15800.0
2006-09-27 10:25:00,16.53,16.56,16.52,16.53,12000.0,10.6659,10.6853,10.6595,10.6659,12000.0
2006-09-27 10:30:00,16.53,16.62,16.53,16.62,22200.0,10.6659,10.724,10.6659,10.724,22200.0
2006-09-27 10:35:00,16.63,16.67,16.6,16.61,41000.0,10.7304,10.7562,10.7111,10.7175,41000.0
2006-09-27 10:40:00,16.61,16.62,16.58,16.61,35200.0,10.7175,10.724,10.6982,10.7175,35200.0
2006-09-27 10:45:00,16.62,16.69,16.62,16.66,52200.0,10.724,10.7692,10.724,10.7498,52200.0
2006-09-27 10:50:00,16.67,16.7,16.66,16.7,20800.0,10.7562,10.7756,10.7498,10.7756,20800.0
2006-09-27 10:55:00,16.7,16.7,16.67,16.68,148200.0,10.7756,10.7756,10.7562,10.7627,148200.0
2006-09-27 11:00:00,16.68,16.68,16.65,16.65,50800.0,10.7627,10.7627,10.7433,10.7433,50800.0
2006-09-27 11:05:00,16.65,16.65,16.62,16.65,36800.0,10.7433,10.7433,10.724,10.7433,36800.0
2006-09-27 11:10:00,16.65,16.65,16.59,16.62,32600.0,10.7433,10.7433,10.7046,10.724,32600.0
2006-09-27 11:15:00,16.62,16.63,16.59,16.61,36800.0,10.724,10.7304,10.7046,10.7175,36800.0
2006-09-27 11:20:00,16.61,16.63,16.58,16.61,69000.0,10.7175,10.7304,10.6982,10.7175,69000.0
2006-09-27 11:25:00,16.61,16.61,16.58,16.59,30800.0,10.7175,10.7175,10.6982,10.7046,30800.0
2006-09-27 11:30:00,16.58,16.59,16.53,16.58,55200.0,10.6982,10.7046,10.6659,10.6982,55200.0
2006-09-27 11:35:00,16.58,16.59,16.56,16.59,36000.0,10.6982,10.7046,10.6853,10.7046,36000.0
2006-09-27 11:40:00,16.61,16.63,16.59,16.63,63400.0,10.7175,10.7304,10.7046,10.7304,63400.0
2006-09-27 11:45:00,16.63,16.63,16.6,16.6,99800.0,10.7304,10.7304,10.7111,10.7111,99800.0
2006-09-27 11:50:00,16.6,16.61,16.59,16.61,14600.0,10.7111,10.7175,10.7046,10.7175,14600.0
2006-09-27 11:55:00,16.61,16.63,16.6,16.6,55000.0,10.7175,10.7304,10.7111,10.7111,55000.0
2006-09-27 12:00:00,16.61,16.63,16.6,16.61,27800.0,10.7175,10.7304,10.7111,10.7175,27800.0
2006-09-27 12:05:00,16.61,16.61,16.59,16.59,22000.0,10.7175,10.7175,10.7046,10.7046,22000.0
2006-09-27 12:10:00,16.58,16.58,16.56,16.56,30800.0,10.6982,10.6982,10.6853,10.6853,30800.0
2006-09-27 12:15:00,16.56,16.59,16.56,16.58,47400.0,10.6853,10.7046,10.6853,10.6982,47400.0
2006-09-27 12:20:00,16.59,16.59,16.57,16.57,8800.0,10.7046,10.7046,10.6917,10.6917,8800.0
2006-09-27 12:25:00,16.57,16.58,16.55,16.55,26000.0,10.6917,10.6982,10.6788,10.6788,26000.0
2006-09-27 12:30:00,16.55,16.58,16.55,16.58,35000.0,10.6788,10.6982,10.6788,10.6982,35000.0
2006-09-27 12:35:00,16.58,16.59,16.57,16.57,23000.0,10.6982,10.7046,10.6917,10.6917,23000.0
2006-09-27 12:40:00,16.57,16.6,16.56,16.6,33800.0,10.6917,10.7111,10.6853,10.7111,33800.0
2006-09-27 12:45:00,16.6,16.61,16.6,16.6,27600.0,10.7111,10.7175,10.7111,10.7111,27600.0
2006-09-27 12:50:00,16.61,16.63,16.6,16.61,113600.0,10.7175,10.7304,10.7111,10.7175,113600.0
2006-09-27 12:55:00,16.61,16.61,16.61,16.61,9400.0,10.7175,10.7175,10.7175,10.7175,9400.0
2006-09-27 13:00:00,16.61,16.62,16.6,16.61,21000.0,10.7175,10.724,10.7111,10.7175,21000.0
2006-09-27 13:05:00,16.61,16.61,16.59,16.59,10400.0,10.7175,10.7175,10.7046,10.7046,10400.0
2006-09-27 13:10:00,16.59,16.59,16.57,16.58,7800.0,10.7046,10.7046,10.6917,10.6982,7800.0
2006-09-27 13:15:00,16.58,16.6,16.57,16.6,13000.0,10.6982,10.7111,10.6917,10.7111,13000.0
2006-09-27 13:20:00,16.61,16.61,16.59,16.61,30400.0,10.7175,10.7175,10.7046,10.7175,30400.0
2006-09-27 13:25:00,16.6,16.61,16.6,16.61,47200.0,10.7111,10.7175,10.7111,10.7175,47200.0
2006-09-27 13:30:00,16.61,16.61,16.57,16.57,29800.0,10.7175,10.7175,10.6917,10.6917,29800.0
2006-09-27 13:35:00,16.57,16.59,16.56,16.59,31600.0,10.6917,10.7046,10.6853,10.7046,31600.0
2006-09-27 13:40:00,16.6,16.63,16.59,16.63,30600.0,10.7111,10.7304,10.7046,10.7304,30600.0
2006-09-27 13:45:00,16.62,16.64,16.61,16.63,48000.0,10.724,10.7369,10.7175,10.7304,48000.0
2006-09-27 13:50:00,16.63,16.63,16.6,16.62,15400.0,10.7304,10.7304,10.7111,10.724,15400.0
2006-09-27 13:55:00,16.62,16.63,16.61,16.62,6600.0,10.724,10.7304,10.7175,10.724,6600.0
2006-09-27 14:00:00,16.62,16.63,16.59,16.59,26400.0,10.724,10.7304,10.7046,10.7046,26400.0
2006-09-27 14:05:00,16.59,16.62,16.58,16.61,23800.0,10.7046,10.724,10.6982,10.7175,23800.0
2006-09-27 14:10:00,16.61,16.62,16.59,16.6,47400.0,10.7175,10.724,10.7046,10.7111,47400.0
2006-09-27 14:15:00,16.6,16.6,16.57,16.58,69200.0,10.7111,10.7111,10.6917,10.6982,69200.0
2006-09-27 14:20:00,16.58,16.59,16.58,16.58,43200.0,10.6982,10.7046,10.6982,10.6982,43200.0
2006-09-27 14:25:00,16.58,16.6,16.58,16.58,46000.0,10.6982,10.7111,10.6982,10.6982,46000.0
2006-09-27 14:30:00,16.58,16.58,16.58,16.58,15000.0,10.6982,10.6982,10.6982,10.6982,15000.0
2006-09-27 14:35:00,16.58,16.6,16.58,16.59,14800.0,10.6982,10.7111,10.6982,10.7046,14800.0
2006-09-27 14:40:00,16.58,16.58,16.55,16.55,20800.0,10.6982,10.6982,10.6788,10.6788,20800.0
2006-09-27 14:45:00,16.55,16.55,16.5,16.5,12800.0,10.6788,10.6788,10.6466,10.6466,12800.0
2006-09-27 14:50:00,16.51,16.51,16.49,16.5,13000.0,10.653,10.653,10.6401,10.6466,13000.0
2006-09-27 14:55:00,16.49,16.49,16.45,16.46,28800.0,10.6401,10.6401,10.6143,10.6207,28800.0
2006-09-27 15:00:00,16.46,16.46,16.43,16.43,25400.0,10.6207,10.6207,10.6014,10.6014,25400.0
2006-09-27 15:05:00,16.43,16.44,16.39,16.39,33600.0,10.6014,10.6078,10.5756,10.5756,33600.0
2006-09-27 15:10:00,16.39,16.39,16.35,16.36,39200.0,10.5756,10.5756,10.5498,10.5562,39200.0
2006-09-27 15:15:00,16.36,16.38,16.35,16.36,28600.0,10.5562,10.5691,10.5498,10.5562,28600.0
2006-09-27 15:20:00,16.36,16.38,16.35,16.35,27200.0,10.5562,10.5691,10.5498,10.5498,27200.0
2006-09-27 15:25:00,16.35,16.38,16.35,16.36,41200.0,10.5498,10.5691,10.5498,10.5562,41200.0
2006-09-27 15:30:00,16.36,16.4,16.36,16.38,25400.0,10.5562,10.582,10.5562,10.5691,25400.0
2006-09-27 15:35:00,16.39,16.4,16.36,16.39,26200.0,10.5756,10.582,10.5562,10.5756,26200.0
2006-09-27 15:40:00,16.39,16.42,16.39,16.4,33400.0,10.5756,10.5949,10.5756,10.582,33400.0
2006-09-27 15:45:00,16.4,16.43,16.4,16.41,21400.0,10.582,10.6014,10.582,10.5885,21400.0
2006-09-27 15:50:00,16.41,16.42,16.38,16.41,34400.0,10.5885,10.5949,10.5691,10.5885,34400.0
2006-09-27 15:55:00,16.41,16.42,16.4,16.4,54200.0,10.5885,10.5949,10.582,10.582,54200.0
2006-09-28 09:30:00,16.48,16.48,16.41,16.45,199400.0,10.6337,10.6337,10.5885,10.6143,199400.0
2006-09-28 09:35:00,16.47,16.57,16.47,16.56,15600.0,10.6272,10.6917,10.6272,10.6853,15600.0
2006-09-28 09:40:00,16.55,16.56,16.48,16.48,29400.0,10.6788,10.6853,10.6337,10.6337,29400.0
2006-09-28 09:45:00,16.48,16.48,16.43,16.46,21400.0,10.6337,10.6337,10.6014,10.6207,21400.0
2006-09-28 09:50:00,16.45,16.49,16.45,16.46,20200.0,10.6143,10.6401,10.6143,10.6207,20200.0
2006-09-28 09:55:00,16.46,16.47,16.44,16.44,62600.0,10.6207,10.6272,10.6078,10.6078,62600.0
2006-09-28 10:00:00,16.43,16.49,16.43,16.49,11200.0,10.6014,10.6401,10.6014,10.6401,11200.0
2006-09-28 10:05:00,16.49,16.5,16.49,16.5,9200.0,10.6401,10.6466,10.6401,10.6466,9200.0
2006-09-28 10:10:00,16.49,16.5,16.49,16.5,3800.0,10.6401,10.6466,10.6401,10.6466,3800.0
2006-09-28 10:15:00,16.5,16.5,16.46,16.46,91600.0,10.6466,10.6466,10.6207,10.6207,91600.0
2006-09-28 10:20:00,16.46,16.5,16.46,16.5,12800.0,10.6207,10.6466,10.6207,10.6466,12800.0
2006-09-28 10:25:00,16.5,16.5,16.48,16.48,4200.0,10.6466,10.6466,10.6337,10.6337,4200.0
2006-09-28 10:30:00,16.46,16.48,16.46,16.47,11600.0,10.6207,10.6337,10.6207,10.6272,11600.0
2006-09-28 10:35:00,16.47,16.47,16.45,16.45,7400.0,10.6272,10.6272,10.6143,10.6143,7400.0
2006-09-28 10:40:00,16.45,16.45,16.39,16.4,20800.0,10.6143,10.6143,10.5756,10.582,20800.0
2006-09-28 10:45:00,16.4,16.4,16.39,16.39,12800.0,10.582,10.582,10.5756,10.5756,12800.0
2006-09-28 10:50:00,16.39,16.39,16.36,16.36,21600.0,10.5756,10.5756,10.5562,10.5562,21600.0
2006-09-28 10:55:00,16.36,16.38,16.36,16.38,14600.0,10.5562,10.5691,10.5562,10.5691,14600.0
2006-09-28 11:00:00,16.38,16.4,16.37,16.4,57200.0,10.5691,10.582,10.5627,10.582,57200.0
2006-09-28 11:05:00,16.4,16.42,16.4,16.41,125400.0,10.582,10.5949,10.582,10.5885,125400.0
2006-09-28 11:10:00,16.41,16.41,16.4,16.41,4000.0,10.5885,10.5885,10.582,10.5885,4000.0
2006-09-28 11:15:00,16.41,16.43,16.41,16.42,15200.0,10.5885,10.6014,10.5885,10.5949,15200.0
2006-09-28 11:20:00,16.42,16.42,16.41,16.42,10400.0,10.5949,10.5949,10.5885,10.5949,10400.0
2006-09-28 11:25:00,16.42,16.42,16.39,16.41,84800.0,10.5949,10.5949,10.5756,10.5885,84800.0
2006-09-28 11:30:00,16.4,16.4,16.39,16.39,12800.0,10.582,10.582,10.5756,10.5756,12800.0
2006-09-28 11:35:00,16.4,16.4,16.38,16.38,9600.0,10.582,10.582,10.5691,10.5691,9600.0
2006-09-28 11:40:00,16.39,16.39,16.36,16.36,7800.0,10.5756,10.5756,10.5562,10.5562,7800.0
2006-09-28 11:45:00,16.36,16.36,16.35,16.35,47000.0,10.5562,10.5562,10.5498,10.5498,47000.0
2006-09-28 11:50:00,16.36,16.36,16.33,16.35,71000.0,10.5562,10.5562,10.5369,10.5498,71000.0
2006-09-28 11:55:00,16.35,16.35,16.33,16.35,60000.0,10.5498,10.5498,10.5369,10.5498,60000.0
2006-09-28 12:00:00,16.35,16.35,16.31,16.31,30400.0,10.5498,10.5498,10.524,10.524,30400.0
2006-09-28 12:05:00,16.3,16.31,16.29,16.31,52600.0,10.5175,10.524,10.5111,10.524,52600.0
2006-09-28 12:10:00,16.31,16.31,16.31,16.31,26400.0,10.524,10.524,10.524,10.524,26400.0
2006-09-28 12:15:00,16.31,16.31,16.29,16.3,12800.0,10.524,10.524,10.5111,10.5175,12800.0
2006-09-28 12:20:00,16.3,16.3,16.28,16.29,22200.0,10.5175,10.5175,10.5046,10.5111,22200.0
2006-09-28 12:25:00,16.28,16.29,16.28,16.29,15000.0,10.5046,10.5111,10.5046,10.5111,15000.0
2006-09-28 12:30:00,16.29,16.3,16.29,16.3,50200.0,10.5111,10.5175,10.5111,10.5175,50200.0
2006-09-28 12:35:00,16.3,16.3,16.3,16.3,8800.0,10.5175,10.5175,10.5175,10.5175,8800.0
2006-09-28 12:40:00,16.3,16.3,16.28,16.29,24200.0,10.5175,10.5175,10.5046,10.5111,24200.0
2006-09-28 12:45:00,16.29,16.29,16.29,16.29,4400.0,10.5111,10.5111,10.5111,10.5111,4400.0
2006-09-28 12:50:00,16.29,16.31,16.29,16.31,22400.0,10.5111,10.524,10.5111,10.524,22400.0
2006-09-28 12:55:00,16.32,16.32,16.31,16.31,11800.0,10.5304,10.5304,10.524,10.524,11800.0
2006-09-28 13:00:00,16.31,16.31,16.3,16.3,33800.0,10.524,10.524,10.5175,10.5175,33800.0
2006-09-28 13:05:00,16.31,16.32,16.3,16.32,31000.0,10.524,10.5304,10.5175,10.5304,31000.0
2006-09-28 13:10:00,16.32,16.32,16.32,16.32,5600.0,10.5304,10.5304,10.5304,10.5304,5600.0
2006-09-28 13:15:00,16.32,16.32,16.3,16.3,137400.0,10.5304,10.5304,10.5175,10.5175,137400.0
2006-09-28 13:20:00,16.3,16.3,16.3,16.3,25400.0,10.5175,10.5175,10.5175,10.5175,25400.0
2006-09-28 13:25:00,16.3,16.35,16.3,16.33,47000.0,10.5175,10.5498,10.5175,10.5369,47000.0
2006-09-28 13:30:00,16.33,16.33,16.32,16.33,14000.0,10.5369,10.5369,10.5304,10.5369,14000.0
2006-09-28 13:35:00,16.33,16.35,16.32,16.32,33000.0,10.5369,10.5498,10.5304,10.5304,33000.0
2006-09-28 13:40:00,16.32,16.33,16.32,16.33,21600.0,10.5304,10.5369,10.5304,10.5369,21600.0
2006-09-28 13:45:00,16.33,16.34,16.33,16.34,4400.0,10.5369,10.5433,10.5369,10.5433,4400.0
2006-09-28 13:50:00,16.34,16.34,16.34,16.34,8200.0,10.5433,10.5433,10.5433,10.5433,8200.0
2006-09-28 13:55:00,16.34,16.34,16.33,16.33,50400.0,10.5433,10.5433,10.5369,10.5369,50400.0
2006-09-28 14:00:00,16.33,16.34,16.33,16.33,140600.0,10.5369,10.5433,10.5369,10.5369,140600.0
2006-09-28 14:05:00,16.33,16.34,16.33,16.34,98000.0,10.5369,10.5433,10.5369,10.5433,98000.0
2006-09-28 14:10:00,16.34,16.39,16.34,16.38,9400.0,10.5433,10.5756,10.5433,10.5691,9400.0
2006-09-28 14:15:00,16.39,16.39,16.38,16.38,6400.0,10.5756,10.5756,10.5691,10.5691,6400.0
2006-09-28 14:20:00,16.37,16.38,16.36,16.36,6200.0,10.5627,10.5691,10.5562,10.5562,6200.0
2006-09-28 14:25:00,16.36,16.4,16.36,16.4,70800.0,10.5562,10.582,10.5562,10.582,70800.0
2006-09-28 14:30:00,16.41,16.41,16.38,16.38,20000.0,10.5885,10.5885,10.5691,10.5691,20000.0
2006-09-28 14:35:00,16.39,16.41,16.37,16.41,19400.0,10.5756,10.5885,10.5627,10.5885,19400.0
2006-09-28 14:40:00,16.42,16.42,16.41,16.41,5600.0,10.5949,10.5949,10.5885,10.5885,5600.0
2006-09-28 14:45:00,16.42,16.42,16.39,16.41,125200.0,10.5949,10.5949,10.5756,10.5885,125200.0
2006-09-28 14:50:00,16.41,16.41,16.39,16.41,82600.0,10.5885,10.5885,10.5756,10.5885,82600.0
2006-09-28 14:55:00,16.41,16.42,16.4,16.4,33000.0,10.5885,10.5949,10.582,10.582,33000.0
2006-09-28 15:00:00,16.39,16.39,16.38,16.39,30600.0,10.5756,10.5756,10.5691,10.5756,30600.0
2006-09-28 15:05:00,16.39,16.4,16.38,16.38,24200.0,10.5756,10.582,10.5691,10.5691,24200.0
2006-09-28 15:10:00,16.38,16.4,16.36,16.4,22000.0,10.5691,10.582,10.5562,10.582,22000.0
2006-09-28 15:15:00,16.4,16.4,16.38,16.38,15000.0,10.582,10.582,10.5691,10.5691,15000.0
2006-09-28 15:20:00,16.38,16.4,16.38,16.39,17600.0,10.5691,10.582,10.5691,10.5756,17600.0
2006-09-28 15:25:00,16.39,16.4,16.36,16.36,92000.0,10.5756,10.582,10.5562,10.5562,92000.0
2006-09-28 15:30:00,16.37,16.37,16.36,16.37,18200.0,10.5627,10.5627,10.5562,10.5627,18200.0
2006-09-28 15:35:00,16.37,16.38,16.35,16.36,60600.0,10.5627,10.5691,10.5498,10.5562,60600.0
2006-09-28 15:40:00,16.36,16.38,16.36,16.38,28400.0,10.5562,10.5691,10.5562,10.5691,28400.0
2006-09-28 15:45:00,16.38,16.42,16.38,16.4,25200.0,10.5691,10.5949,10.5691,10.582,25200.0
2006-09-28 15:50:00,16.4,16.4,16.36,16.4,30800.0,10.582,10.582,10.5562,10.582,30800.0
2006-09-28 15:55:00,16.4,16.43,16.4,16.43,103400.0,10.582,10.6014,10.582,10.6014,103400.0
2006-09-29 09:30:00,16.5,16.5,16.48,16.49,101600.0,10.6466,10.6466,10.6337,10.6401,101600.0
2006-09-29 09:35:00,16.47,16.5,16.45,16.5,12000.0,10.6272,10.6466,10.6143,10.6466,12000.0
2006-09-29 09:40:00,16.5,16.53,16.43,16.45,14800.0,10.6466,10.6659,10.6014,10.6143,14800.0
2006-09-29 09:45:00,16.46,16.51,16.39,16.39,14800.0,10.6207,10.653,10.5756,10.5756,14800.0
2006-09-29 09:50:00,16.38,16.43,16.36,16.42,8800.0,10.5691,10.6014,10.5562,10.5949,8800.0
2006-09-29 09:55:00,16.39,16.45,16.38,16.38,5400.0,10.5756,10.6143,10.5691,10.5691,5400.0
2006-09-29 10:00:00,16.38,16.48,16.38,16.47,7600.0,10.5691,10.6337,10.5691,10.6272,7600.0
2006-09-29 10:05:00,16.47,16.49,16.47,16.48,23400.0,10.6272,10.6401,10.6272,10.6337,23400.0
2006-09-29 10:10:00,16.46,16.47,16.41,16.45,24400.0,10.6207,10.6272,10.5885,10.6143,24400.0
2006-09-29 10:15:00,16.45,16.5,16.45,16.5,24800.0,10.6143,10.6466,10.6143,10.6466,24800.0
2006-09-29 10:20:00,16.5,16.5,16.46,16.48,18400.0,10.6466,10.6466,10.6207,10.6337,18400.0
2006-09-29 10:25:00,16.48,16.48,16.45,16.47,26800.0,10.6337,10.6337,10.6143,10.6272,26800.0
2006-09-29 10:30:00,16.47,16.49,16.47,16.49,44200.0,10.6272,10.6401,10.6272,10.6401,44200.0
2006-09-29 10:35:00,16.49,16.49,16.48,16.48,11200.0,10.6401,10.6401,10.6337,10.6337,11200.0
2006-09-29 10:40:00,16.48,16.48,16.48,16.48,6600.0,10.6337,10.6337,10.6337,10.6337,6600.0
2006-09-29 10:45:00,16.48,16.49,16.47,16.47,16000.0,10.6337,10.6401,10.6272,10.6272,16000.0
2006-09-29 10:50:00,16.46,16.47,16.46,16.47,8400.0,10.6207,10.6272,10.6207,10.6272,8400.0
2006-09-29 10:55:00,16.47,16.47,16.46,16.46,9600.0,10.6272,10.6272,10.6207,10.6207,9600.0
2006-09-29 11:00:00,16.46,16.46,16.43,16.43,35200.0,10.6207,10.6207,10.6014,10.6014,35200.0
2006-09-29 11:05:00,16.43,16.43,16.38,16.38,31200.0,10.6014,10.6014,10.5691,10.5691,31200.0
2006-09-29 11:10:00,16.38,16.39,16.38,16.39,18600.0,10.5691,10.5756,10.5691,10.5756,18600.0
2006-09-29 11:15:00,16.39,16.39,16.38,16.39,2800.0,10.5756,10.5756,10.5691,10.5756,2800.0
2006-09-29 11:20:00,16.39,16.39,16.38,16.38,11000.0,10.5756,10.5756,10.5691,10.5691,11000.0
2006-09-29 11:25:00,16.38,16.38,16.36,16.36,19400.0,10.5691,10.5691,10.5562,10.5562,19400.0
2006-09-29 11:30:00,16.36,16.36,16.34,16.36,45800.0,10.5562,10.5562,10.5433,10.5562,45800.0
2006-09-29 11:35:00,16.36,16.36,16.36,16.36,5600.0,10.5562,10.5562,10.5562,10.5562,5600.0
2006-09-29 11:40:00,16.36,16.37,16.36,16.36,6400.0,10.5562,10.5627,10.5562,10.5562,6400.0
2006-09-29 11:45:00,16.37,16.37,16.37,16.37,7400.0,10.5627,10.5627,10.5627,10.5627,7400.0
2006-09-29 11:50:00,16.37,16.37,16.36,16.36,5800.0,10.5627,10.5627,10.5562,10.5562,5800.0
2006-09-29 11:55:00,16.36,16.36,16.36,16.36,1600.0,10.5562,10.5562,10.5562,10.5562,1600.0
2006-09-29 12:00:00,16.36,16.36,16.36,16.36,4600.0,10.5562,10.5562,10.5562,10.5562,4600.0
2006-09-29 12:05:00,16.36,16.36,16.35,16.35,83800.0,10.5562,10.5562,10.5498,10.5498,83800.0
2006-09-29 12:10:00,16.35,16.35,16.35,16.35,4600.0,10.5498,10.5498,10.5498,10.5498,4600.0
2006-09-29 12:15:00,16.35,16.35,16.34,16.34,3800.0,10.5498,10.5498,10.5433,10.5433,3800.0
2006-09-29 12:20:00,16.34,16.35,16.34,16.35,2000.0,10.5433,10.5498,10.5433,10.5498,2000.0
2006-09-29 12:25:00,16.34,16.34,16.33,16.34,19200.0,10.5433,10.5433,10.5369,10.5433,19200.0
2006-09-29 12:30:00,16.33,16.33,16.33,16.33,3000.0,10.5369,10.5369,10.5369,10.5369,3000.0
2006-09-29 12:35:00,16.34,16.34,16.3,16.3,8800.0,10.5433,10.5433,10.5175,10.5175,8800.0
2006-09-29 12:40:00,16.3,16.3,16.29,16.29,3200.0,10.5175,10.5175,10.5111,10.5111,3200.0
2006-09-29 12:45:00,16.29,16.3,16.28,16.28,81000.0,10.5111,10.5175,10.5046,10.5046,81000.0
2006-09-29 12:50:00,16.28,16.28,16.27,16.27,3600.0,10.5046,10.5046,10.4981,10.4981,3600.0
2006-09-29 12:55:00,16.27,16.28,16.27,16.27,6400.0,10.4981,10.5046,10.4981,10.4981,6400.0
2006-09-29 13:00:00,16.27,16.27,16.27,16.27,15400.0,10.4981,10.4981,10.4981,10.4981,15400.0
2006-09-29 13:05:00,16.27,16.27,16.27,16.27,6800.0,10.4981,10.4981,10.4981,10.4981,6800.0
2006-09-29 13:10:00,16.27,16.28,16.27,16.28,38200.0,10.4981,10.5046,10.4981,10.5046,38200.0
2006-09-29 13:15:00,16.28,16.28,16.28,16.28,3400.0,10.5046,10.5046,10.5046,10.5046,3400.0
2006-09-29 13:20:00,16.28,16.28,16.26,16.26,23800.0,10.5046,10.5046,10.4917,10.4917,23800.0
2006-09-29 13:25:00,16.26,16.27,16.26,16.27,2800.0,10.4917,10.4981,10.4917,10.4981,2800.0
2006-09-29 13:30:00,16.27,16.27,16.26,16.27,6600.0,10.4981,10.4981,10.4917,10.4981,6600.0
2006-09-29 13:35:00,16.26,16.26,16.25,16.25,14000.0,10.4917,10.4917,10.4852,10.4852,14000.0
2006-09-29 13:40:00,16.25,16.25,16.25,16.25,1200.0,10.4852,10.4852,10.4852,10.4852,1200.0
2006-09-29 13:45:00,16.25,16.25,16.25,16.25,1200.0,10.4852,10.4852,10.4852,10.4852,1200.0
2006-09-29 13:50:00,16.25,16.25,16.2,16.21,37600.0,10.4852,10.4852,10.453,10.4594,37600.0
2006-09-29 13:55:00,16.22,16.22,16.2,16.21,11200.0,10.4659,10.4659,10.453,10.4594,11200.0
2006-09-29 14:00:00,16.21,16.21,16.18,16.2,14600.0,10.4594,10.4594,10.4401,10.453,14600.0
2006-09-29 14:05:00,16.19,16.19,16.18,16.18,14400.0,10.4465,10.4465,10.4401,10.4401,14400.0
2006-09-29 14:10:00,16.18,16.19,16.18,16.19,76200.0,10.4401,10.4465,10.4401,10.4465,76200.0
2006-09-29 14:15:00,16.19,16.22,16.19,16.22,28600.0,10.4465,10.4659,10.4465,10.4659,28600.0
2006-09-29 14:20:00,16.22,16.23,16.22,16.23,4600.0,10.4659,10.4723,10.4659,10.4723,4600.0
2006-09-29 14:25:00,16.23,16.23,16.2,16.22,48000.0,10.4723,10.4723,10.453,10.4659,48000.0
2006-09-29 14:30:00,16.21,16.22,16.2,16.2,9400.0,10.4594,10.4659,10.453,10.453,9400.0
2006-09-29 14:35:00,16.2,16.21,16.18,16.18,7600.0,10.453,10.4594,10.4401,10.4401,7600.0
2006-09-29 14:40:00,16.18,16.18,16.16,16.17,8600.0,10.4401,10.4401,10.4272,10.4336,8600.0
2006-09-29 14:45:00,16.16,16.17,16.16,16.17,16800.0,10.4272,10.4336,10.4272,10.4336,16800.0
2006-09-29 14:50:00,16.17,16.18,16.16,16.16,17200.0,10.4336,10.4401,10.4272,10.4272,17200.0
2006-09-29 14:55:00,16.16,16.17,16.15,16.16,27800.0,10.4272,10.4336,10.4207,10.4272,27800.0
2006-09-29 15:00:00,16.16,16.16,16.12,16.12,23200.0,10.4272,10.4272,10.4014,10.4014,23200.0
2006-09-29 15:05:00,16.13,16.14,16.12,16.13,25000.0,10.4078,10.4143,10.4014,10.4078,25000.0
2006-09-29 15:10:00,16.13,16.13,16.11,16.13,39800.0,10.4078,10.4078,10.3949,10.4078,39800.0
2006-09-29 15:15:00,16.13,16.15,16.1,16.13,78800.0,10.4078,10.4207,10.3885,10.4078,78800.0
2006-09-29 15:20:00,16.13,16.15,16.13,16.15,45400.0,10.4078,10.4207,10.4078,10.4207,45400.0
2006-09-29 15:25:00,16.14,16.15,16.13,16.14,33800.0,10.4143,10.4207,10.4078,10.4143,33800.0
2006-09-29 15:30:00,16.13,16.15,16.12,16.15,35000.0,10.4078,10.4207,10.4014,10.4207,35000.0
2006-09-29 15:35:00,16.15,16.18,16.14,16.18,101400.0,10.4207,10.4401,10.4143,10.4401,101400.0
2006-09-29 15:40:00,16.17,16.18,16.16,16.18,51600.0,10.4336,10.4401,10.4272,10.4401,51600.0
2006-09-29 15:45:00,16.18,16.2,16.18,16.18,49200.0,10.4401,10.453,10.4401,10.4401,49200.0
2006-09-29 15:50:00,16.18,16.21,16.18,16.2,73400.0,10.4401,10.4594,10.4401,10.453,73400.0
2006-09-29 15:55:00,16.2,16.21,16.18,16.19,153800.0,10.453,10.4594,10.4401,10.4465,153800.0
2006-10-02 09:30:00,16.18,16.27,16.18,16.18,10400.0,10.4401,10.4981,10.4401,10.4401,10400.0
2006-10-02 09:35:00,16.16,16.17,16.04,16.12,12600.0,10.4272,10.4336,10.3497,10.4014,12600.0
2006-10-02 09:40:00,16.11,16.12,16.01,16.07,15200.0,10.3949,10.4014,10.3304,10.3691,15200.0
2006-10-02 09:45:00,16.07,16.13,16.07,16.1,25000.0,10.3691,10.4078,10.3691,10.3885,25000.0
2006-10-02 09:50:00,16.1,16.22,16.1,16.2,34000.0,10.3885,10.4659,10.3885,10.453,34000.0
2006-10-02 09:55:00,16.22,16.32,16.22,16.28,25200.0,10.4659,10.5304,10.4659,10.5046,25200.0
2006-10-02 10:00:00,16.28,16.36,16.25,16.36,37400.0,10.5046,10.5562,10.4852,10.5562,37400.0
2006-10-02 10:05:00,16.38,16.45,16.38,16.45,28000.0,10.5691,10.6143,10.5691,10.6143,28000.0
2006-10-02 10:10:00,16.44,16.46,16.41,16.41,27400.0,10.6078,10.6207,10.5885,10.5885,27400.0
2006-10-02 10:15:00,16.42,16.43,16.41,16.43,19800.0,10.5949,10.6014,10.5885,10.6014,19800.0
2006-10-02 10:20:00,16.43,16.43,16.34,16.34,11600.0,10.6014,10.6014,10.5433,10.5433,11600.0
2006-10-02 10:25:00,16.34,16.34,16.31,16.33,6600.0,10.5433,10.5433,10.524,10.5369,6600.0
2006-10-02 10:30:00,16.32,16.38,16.32,16.35,14400.0,10.5304,10.5691,10.5304,10.5498,14400.0
2006-10-02 10:35:00,16.35,16.35,16.34,16.34,1600.0,10.5498,10.5498,10.5433,10.5433,1600.0
2006-10-02 10:40:00,16.33,16.34,16.28,16.29,13000.0,10.5369,10.5433,10.5046,10.5111,13000.0
2006-10-02 10:45:00,16.29,16.33,16.29,16.33,11800.0,10.5111,10.5369,10.5111,10.5369,11800.0
2006-10-02 10:50:00,16.32,16.42,16.32,16.42,77200.0,10.5304,10.5949,10.5304,10.5949,77200.0
2006-10-02 10:55:00,16.42,16.49,16.42,16.47,64400.0,10.5949,10.6401,10.5949,10.6272,64400.0
2006-10-02 11:00:00,16.47,16.47,16.45,16.45,26600.0,10.6272,10.6272,10.6143,10.6143,26600.0
2006-10-02 11:05:00,16.45,16.45,16.43,16.43,32200.0,10.6143,10.6143,10.6014,10.6014,32200.0
2006-10-02 11:10:00,16.43,16.43,16.41,16.42,14800.0,10.6014,10.6014,10.5885,10.5949,14800.0
2006-10-02 11:15:00,16.42,16.43,16.39,16.4,38600.0,10.5949,10.6014,10.5756,10.582,38600.0
2006-10-02 11:20:00,16.39,16.39,16.38,16.38,9800.0,10.5756,10.5756,10.5691,10.5691,9800.0
2006-10-02 11:25:00,16.38,16.45,16.38,16.45,24400.0,10.5691,10.6143,10.5691,10.6143,24400.0
2006-10-02 11:30:00,16.45,16.52,16.45,16.52,47400.0,10.6143,10.6595,10.6143,10.6595,47400.0
2006-10-02 11:35:00,16.52,16.52,16.49,16.49,20000.0,10.6595,10.6595,10.6401,10.6401,20000.0
2006-10-02 11:40:00,16.49,16.49,16.46,16.47,30600.0,10.6401,10.6401,10.6207,10.6272,30600.0
2006-10-02 11:45:00,16.47,16.5,16.43,16.5,93800.0,10.6272,10.6466,10.6014,10.6466,93800.0
2006-10-02 11:50:00,16.5,16.5,16.5,16.5,50400.0,10.6466,10.6466,10.6466,10.6466,50400.0
2006-10-02 11:55:00,16.5,16.5,16.45,16.47,67400.0,10.6466,10.6466,10.6143,10.6272,67400.0
2006-10-02 12:00:00,16.47,16.5,16.47,16.49,10400.0,10.6272,10.6466,10.6272,10.6401,10400.0
2006-10-02 12:05:00,16.49,16.5,16.49,16.5,7800.0,10.6401,10.6466,10.6401,10.6466,7800.0
2006-10-02 12:10:00,16.5,16.5,16.48,16.48,12600.0,10.6466,10.6466,10.6337,10.6337,12600.0
2006-10-02 12:15:00,16.48,16.49,16.47,16.48,15200.0,10.6337,10.6401,10.6272,10.6337,15200.0
2006-10-02 12:20:00,16.48,16.48,16.43,16.43,7000.0,10.6337,10.6337,10.6014,10.6014,7000.0
2006-10-02 12:25:00,16.42,16.43,16.42,16.43,21800.0,10.5949,10.6014,10.5949,10.6014,21800.0
2006-10-02 12:30:00,16.43,16.43,16.41,16.43,28200.0,10.6014,10.6014,10.5885,10.6014,28200.0
2006-10-02 12:35:00,16.43,16.43,16.42,16.42,16200.0,10.6014,10.6014,10.5949,10.5949,16200.0
2006-10-02 12:40:00,16.43,16.43,16.42,16.43,33200.0,10.6014,10.6014,10.5949,10.6014,33200.0
2006-10-02 12:45:00,16.43,16.43,16.43,16.43,15600.0,10.6014,10.6014,10.6014,10.6014,15600.0
2006-10-02 12:50:00,16.43,16.43,16.42,16.42,4000.0,10.6014,10.6014,10.5949,10.5949,4000.0
2006-10-02 12:55:00,16.42,16.42,16.35,16.35,18000.0,10.5949,10.5949,10.5498,10.5498,18000.0
2006-10-02 13:00:00,16.36,16.36,16.33,16.33,47800.0,10.5562,10.5562,10.5369,10.5369,47800.0
2006-10-02 13:05:00,16.32,16.32,16.3,16.3,31600.0,10.5304,10.5304,10.5175,10.5175,31600.0
2006-10-02 13:10:00,16.31,16.32,16.3,16.3,43800.0,10.524,10.5304,10.5175,10.5175,43800.0
2006-10-02 13:15:00,16.3,16.3,16.25,16.25,65600.0,10.5175,10.5175,10.4852,10.4852,65600.0
2006-10-02 13:20:00,16.25,16.25,16.25,16.25,44800.0,10.4852,10.4852,10.4852,10.4852,44800.0
2006-10-02 13:25:00,16.24,16.24,16.23,16.24,28600.0,10.4788,10.4788,10.4723,10.4788,28600.0
2006-10-02 13:30:00,16.24,16.25,16.23,16.24,50200.0,10.4788,10.4852,10.4723,10.4788,50200.0
2006-10-02 13:35:00,16.24,16.25,16.2,16.2,12200.0,10.4788,10.4852,10.453,10.453,12200.0
2006-10-02 13:40:00,16.2,16.21,16.18,16.18,60000.0,10.453,10.4594,10.4401,10.4401,60000.0
2006-10-02 13:45:00,16.17,16.2,16.15,16.18,123800.0,10.4336,10.453,10.4207,10.4401,123800.0
2006-10-02 13:50:00,16.18,16.21,16.17,16.21,28000.0,10.4401,10.4594,10.4336,10.4594,28000.0
2006-10-02 13:55:00,16.21,16.22,16.21,16.22,24200.0,10.4594,10.4659,10.4594,10.4659,24200.0
2006-10-02 14:00:00,16.22,16.24,16.22,16.24,21200.0,10.4659,10.4788,10.4659,10.4788,21200.0
2006-10-02 14:05:00,16.24,16.24,16.22,16.24,14800.0,10.4788,10.4788,10.4659,10.4788,14800.0
2006-10-02 14:10:00,16.24,16.28,16.24,16.27,17400.0,10.4788,10.5046,10.4788,10.4981,17400.0
2006-10-02 14:15:00,16.27,16.29,16.27,16.29,29600.0,10.4981,10.5111,10.4981,10.5111,29600.0
2006-10-02 14:20:00,16.29,16.29,16.28,16.28,20400.0,10.5111,10.5111,10.5046,10.5046,20400.0
2006-10-02 14:25:00,16.28,16.28,16.27,16.27,32000.0,10.5046,10.5046,10.4981,10.4981,32000.0
2006-10-02 14:30:00,16.28,16.3,16.27,16.3,26000.0,10.5046,10.5175,10.4981,10.5175,26000.0
2006-10-02 14:35:00,16.3,16.3,16.27,16.28,22600.0,10.5175,10.5175,10.4981,10.5046,22600.0
2006-10-02 14:40:00,16.28,16.28,16.24,16.25,26400.0,10.5046,10.5046,10.4788,10.4852,26400.0
2006-10-02 14:45:00,16.25,16.28,16.24,16.28,50000.0,10.4852,10.5046,10.4788,10.5046,50000.0
2006-10-02 14:50:00,16.28,16.28,16.25,16.25,25200.0,10.5046,10.5046,10.4852,10.4852,25200.0
2006-10-02 14:55:00,16.25,16.26,16.24,16.24,40000.0,10.4852,10.4917,10.4788,10.4788,40000.0
2006-10-02 15:00:00,16.25,16.27,16.25,16.26,42200.0,10.4852,10.4981,10.4852,10.4917,42200.0
2006-10-02 15:05:00,16.28,16.29,16.25,16.28,18400.0,10.5046,10.5111,10.4852,10.5046,18400.0
2006-10-02 15:10:00,16.28,16.28,16.25,16.26,24800.0,10.5046,10.5046,10.4852,10.4917,24800.0
2006-10-02 15:15:00,16.27,16.32,16.27,16.32,27400.0,10.4981,10.5304,10.4981,10.5304,27400.0
2006-10-02 15:20:00,16.33,16.33,16.3,16.31,15600.0,10.5369,10.5369,10.5175,10.524,15600.0
2006-10-02 15:25:00,16.31,16.35,16.31,16.35,12200.0,10.524,10.5498,10.524,10.5498,12200.0
2006-10-02 15:30:00,16.35,16.36,16.35,16.35,18200.0,10.5498,10.5562,10.5498,10.5498,18200.0
2006-10-02 15:35:00,16.35,16.35,16.33,16.34,14000.0,10.5498,10.5498,10.5369,10.5433,14000.0
2006-10-02 15:40:00,16.34,16.35,16.34,16.35,12200.0,10.5433,10.5498,10.5433,10.5498,12200.0
2006-10-02 15:45:00,16.35,16.35,16.33,16.33,31600.0,10.5498,10.5498,10.5369,10.5369,31600.0
2006-10-02 15:50:00,16.32,16.33,16.3,16.32,117200.0,10.5304,10.5369,10.5175,10.5304,117200.0
2006-10-02 15:55:00,16.32,16.33,16.32,16.33,40200.0,10.5304,10.5369,10.5304,10.5369,40200.0
2006-10-03 09:30:00,16.33,16.43,16.28,16.4,42000.0,10.5369,10.6014,10.5046,10.582,42000.0
2006-10-03 09:35:00,16.38,16.39,16.28,16.3,17000.0,10.5691,10.5756,10.5046,10.5175,17000.0
2006-10-03 09:40:00,16.3,16.32,16.24,16.25,29000.0,10.5175,10.5304,10.4788,10.4852,29000.0
2006-10-03 09:45:00,16.25,16.26,16.23,16.26,17400.0,10.4852,10.4917,10.4723,10.4917,17400.0
2006-10-03 09:50:00,16.26,16.26,16.25,16.25,6200.0,10.4917,10.4917,10.4852,10.4852,6200.0
2006-10-03 09:55:00,16.25,16.36,16.25,16.34,16600.0,10.4852,10.5562,10.4852,10.5433,16600.0
2006-10-03 10:00:00,16.34,16.34,16.29,16.29,8200.0,10.5433,10.5433,10.5111,10.5111,8200.0
2006-10-03 10:05:00,16.29,16.32,16.28,16.32,24200.0,10.5111,10.5304,10.5046,10.5304,24200.0
2006-10-03 10:10:00,16.33,16.33,16.3,16.3,19400.0,10.5369,10.5369,10.5175,10.5175,19400.0
2006-10-03 10:15:00,16.3,16.3,16.28,16.29,23600.0,10.5175,10.5175,10.5046,10.5111,23600.0
2006-10-03 10:20:00,16.29,16.33,16.29,16.33,9800.0,10.5111,10.5369,10.5111,10.5369,9800.0
2006-10-03 10:25:00,16.33,16.39,16.33,16.38,7800.0,10.5369,10.5756,10.5369,10.5691,7800.0
2006-10-03 10:30:00,16.39,16.43,16.39,16.43,10800.0,10.5756,10.6014,10.5756,10.6014,10800.0
2006-10-03 10:35:00,16.43,16.45,16.4,16.4,22000.0,10.6014,10.6143,10.582,10.582,22000.0
2006-10-03 10:40:00,16.4,16.41,16.33,16.34,9800.0,10.582,10.5885,10.5369,10.5433,9800.0
2006-10-03 10:45:00,16.33,16.34,16.29,16.29,17800.0,10.5369,10.5433,10.5111,10.5111,17800.0
2006-10-03 10:50:00,16.29,16.35,16.29,16.32,35600.0,10.5111,10.5498,10.5111,10.5304,35600.0
2006-10-03 10:55:00,16.34,16.34,16.32,16.33,9000.0,10.5433,10.5433,10.5304,10.5369,9000.0
2006-10-03 11:00:00,16.34,16.34,16.3,16.31,9800.0,10.5433,10.5433,10.5175,10.524,9800.0
2006-10-03 11:05:00,16.31,16.33,16.3,16.32,17200.0,10.524,10.5369,10.5175,10.5304,17200.0
2006-10-03 11:10:00,16.33,16.34,16.32,16.34,4000.0,10.5369,10.5433,10.5304,10.5433,4000.0
2006-10-03 11:15:00,16.34,16.45,16.34,16.45,15200.0,10.5433,10.6143,10.5433,10.6143,15200.0
2006-10-03 11:20:00,16.46,16.49,16.46,16.47,6000.0,10.6207,10.6401,10.6207,10.6272,6000.0
2006-10-03 11:25:00,16.48,16.53,16.48,16.5,19600.0,10.6337,10.6659,10.6337,10.6466,19600.0
2006-10-03 11:30:00,16.51,16.52,16.5,16.51,4800.0,10.653,10.6595,10.6466,10.653,4800.0
2006-10-03 11:35:00,16.51,16.51,16.47,16.48,6600.0,10.653,10.653,10.6272,10.6337,6600.0
2006-10-03 11:40:00,16.47,16.49,16.47,16.49,6000.0,10.6272,10.6401,10.6272,10.6401,6000.0
2006-10-03 11:45:00,16.49,16.5,16.48,16.49,7200.0,10.6401,10.6466,10.6337,10.6401,7200.0
2006-10-03 11:50:00,16.48,16.54,16.45,16.53,44800.0,10.6337,10.6724,10.6143,10.6659,44800.0
2006-10-03 11:55:00,16.5,16.52,16.5,16.52,2800.0,10.6466,10.6595,10.6466,10.6595,2800.0
2006-10-03 12:00:00,16.5,16.52,16.49,16.52,8000.0,10.6466,10.6595,10.6401,10.6595,8000.0
2006-10-03 12:05:00,16.52,16.59,16.52,16.58,10000.0,10.6595,10.7046,10.6595,10.6982,10000.0
2006-10-03 12:10:00,16.58,16.6,16.58,16.6,9800.0,10.6982,10.7111,10.6982,10.7111,9800.0
2006-10-03 12:15:00,16.6,16.62,16.6,16.61,17600.0,10.7111,10.724,10.7111,10.7175,17600.0
2006-10-03 12:20:00,16.61,16.63,16.61,16.63,16400.0,10.7175,10.7304,10.7175,10.7304,16400.0
2006-10-03 12:25:00,16.63,16.63,16.62,16.63,32200.0,10.7304,10.7304,10.724,10.7304,32200.0
2006-10-03 12:30:00,16.63,16.71,16.63,16.68,36800.0,10.7304,10.7821,10.7304,10.7627,36800.0
2006-10-03 12:35:00,16.68,16.68,16.67,16.67,22200.0,10.7627,10.7627,10.7562,10.7562,22200.0
2006-10-03 12:40:00,16.67,16.68,16.67,16.67,59200.0,10.7562,10.7627,10.7562,10.7562,59200.0
2006-10-03 12:45:00,16.67,16.68,16.67,16.68,36000.0,10.7562,10.7627,10.7562,10.7627,36000.0
2006-10-03 12:50:00,16.68,16.69,16.67,16.68,17200.0,10.7627,10.7692,10.7562,10.7627,17200.0
2006-10-03 12:55:00,16.68,16.71,16.68,16.7,35200.0,10.7627,10.7821,10.7627,10.7756,35200.0
2006-10-03 13:00:00,16.71,16.74,16.7,16.73,90200.0,10.7821,10.8014,10.7756,10.795,90200.0
2006-10-03 13:05:00,16.73,16.74,16.7,16.7,20000.0,10.795,10.8014,10.7756,10.7756,20000.0
2006-10-03 13:10:00,16.7,16.72,16.69,16.69,46000.0,10.7756,10.7885,10.7692,10.7692,46000.0
2006-10-03 13:15:00,16.7,16.7,16.69,16.69,7400.0,10.7756,10.7756,10.7692,10.7692,7400.0
2006-10-03 13:20:00,16.67,16.68,16.66,16.66,18000.0,10.7562,10.7627,10.7498,10.7498,18000.0
2006-10-03 13:25:00,16.66,16.68,16.65,16.68,39200.0,10.7498,10.7627,10.7433,10.7627,39200.0
2006-10-03 13:30:00,16.68,16.68,16.67,16.68,86600.0,10.7627,10.7627,10.7562,10.7627,86600.0
2006-10-03 13:35:00,16.68,16.7,16.68,16.7,8400.0,10.7627,10.7756,10.7627,10.7756,8400.0
2006-10-03 13:40:00,16.7,16.7,16.66,16.66,8800.0,10.7756,10.7756,10.7498,10.7498,8800.0
2006-10-03 13:45:00,16.65,16.66,16.64,16.66,7000.0,10.7433,10.7498,10.7369,10.7498,7000.0
2006-10-03 13:50:00,16.66,16.68,16.66,16.68,14200.0,10.7498,10.7627,10.7498,10.7627,14200.0
2006-10-03 13:55:00,16.68,16.7,16.68,16.68,5400.0,10.7627,10.7756,10.7627,10.7627,5400.0
2006-10-03 14:00:00,16.68,16.71,16.67,16.71,49600.0,10.7627,10.7821,10.7562,10.7821,49600.0
2006-10-03 14:05:00,16.71,16.72,16.7,16.72,39800.0,10.7821,10.7885,10.7756,10.7885,39800.0
2006-10-03 14:10:00,16.72,16.73,16.71,16.72,58200.0,10.7885,10.795,10.7821,10.7885,58200.0
2006-10-03 14:15:00,16.72,16.73,16.71,16.72,55800.0,10.7885,10.795,10.7821,10.7885,55800.0
2006-10-03 14:20:00,16.72,16.73,16.7,16.7,12000.0,10.7885,10.795,10.7756,10.7756,12000.0
2006-10-03 14:25:00,16.7,16.7,16.68,16.7,52200.0,10.7756,10.7756,10.7627,10.7756,52200.0
2006-10-03 14:30:00,16.68,16.72,16.68,16.72,34400.0,10.7627,10.7885,10.7627,10.7885,34400.0
2006-10-03 14:35:00,16.72,16.72,16.7,16.71,9200.0,10.7885,10.7885,10.7756,10.7821,9200.0
2006-10-03 14:40:00,16.7,16.7,16.67,16.68,15800.0,10.7756,10.7756,10.7562,10.7627,15800.0
2006-10-03 14:45:00,16.68,16.72,16.68,16.72,41800.0,10.7627,10.7885,10.7627,10.7885,41800.0
2006-10-03 14:50:00,16.73,16.73,16.71,16.71,33800.0,10.795,10.795,10.7821,10.7821,33800.0
2006-10-03 14:55:00,16.71,16.73,16.71,16.72,41600.0,10.7821,10.795,10.7821,10.7885,41600.0
2006-10-03 15:00:00,16.72,16.75,16.72,16.72,62000.0,10.7885,10.8079,10.7885,10.7885,62000.0
2006-10-03 15:05:00,16.73,16.75,16.72,16.75,33000.0,10.795,10.8079,10.7885,10.8079,33000.0
2006-10-03 15:10:00,16.75,16.75,16.74,16.75,15200.0,10.8079,10.8079,10.8014,10.8079,15200.0
2006-10-03 15:15:00,16.74,16.76,16.74,16.75,29600.0,10.8014,10.8143,10.8014,10.8079,29600.0
2006-10-03 15:20:00,16.76,16.76,16.74,16.75,18200.0,10.8143,10.8143,10.8014,10.8079,18200.0
2006-10-03 15:25:00,16.75,16.75,16.73,16.73,59200.0,10.8079,10.8079,10.795,10.795,59200.0
2006-10-03 15:30:00,16.74,16.76,16.72,16.73,37600.0,10.8014,10.8143,10.7885,10.795,37600.0
2006-10-03 15:35:00,16.73,16.73,16.68,16.68,68600.0,10.795,10.795,10.7627,10.7627,68600.0
2006-10-03 15:40:00,16.68,16.68,16.64,16.66,17400.0,10.7627,10.7627,10.7369,10.7498,17400.0
2006-10-03 15:45:00,16.65,16.68,16.63,16.68,95000.0,10.7433,10.7627,10.7304,10.7627,95000.0
2006-10-03 15:50:00,16.68,16.68,16.63,16.64,146000.0,10.7627,10.7627,10.7304,10.7369,146000.0
2006-10-03 15:55:00,16.64,16.68,16.64,16.68,51800.0,10.7369,10.7627,10.7369,10.7627,51800.0
2006-10-04 09:30:00,16.6,16.6,16.49,16.49,10200.0,10.7111,10.7111,10.6401,10.6401,10200.0
2006-10-04 09:35:00,16.49,16.57,16.45,16.57,15800.0,10.6401,10.6917,10.6143,10.6917,15800.0
2006-10-04 09:40:00,16.57,16.57,16.52,16.53,6600.0,10.6917,10.6917,10.6595,10.6659,6600.0
2006-10-04 09:45:00,16.52,16.58,16.45,16.49,74600.0,10.6595,10.6982,10.6143,10.6401,74600.0
2006-10-04 09:50:00,16.48,16.49,16.46,16.46,13200.0,10.6337,10.6401,10.6207,10.6207,13200.0
2006-10-04 09:55:00,16.45,16.5,16.45,16.49,29000.0,10.6143,10.6466,10.6143,10.6401,29000.0
2006-10-04 10:00:00,16.48,16.49,16.43,16.48,8200.0,10.6337,10.6401,10.6014,10.6337,8200.0
2006-10-04 10:05:00,16.49,16.5,16.47,16.47,12600.0,10.6401,10.6466,10.6272,10.6272,12600.0
2006-10-04 10:10:00,16.48,16.61,16.48,16.59,34800.0,10.6337,10.7175,10.6337,10.7046,34800.0
2006-10-04 10:15:00,16.6,16.64,16.59,16.63,25400.0,10.7111,10.7369,10.7046,10.7304,25400.0
2006-10-04 10:20:00,16.63,16.65,16.61,16.65,67600.0,10.7304,10.7433,10.7175,10.7433,67600.0
2006-10-04 10:25:00,16.65,16.69,16.64,16.68,22200.0,10.7433,10.7692,10.7369,10.7627,22200.0
2006-10-04 10:30:00,16.68,16.68,16.66,16.67,27200.0,10.7627,10.7627,10.7498,10.7562,27200.0
2006-10-04 10:35:00,16.65,16.66,16.57,16.57,99200.0,10.7433,10.7498,10.6917,10.6917,99200.0
2006-10-04 10:40:00,16.56,16.56,16.52,16.53,25400.0,10.6853,10.6853,10.6595,10.6659,25400.0
2006-10-04 10:45:00,16.53,16.53,16.5,16.53,47600.0,10.6659,10.6659,10.6466,10.6659,47600.0
2006-10-04 10:50:00,16.53,16.54,16.51,16.53,26600.0,10.6659,10.6724,10.653,10.6659,26600.0
2006-10-04 10:55:00,16.53,16.6,16.53,16.6,22600.0,10.6659,10.7111,10.6659,10.7111,22600.0
2006-10-04 11:00:00,16.6,16.6,16.57,16.59,17200.0,10.7111,10.7111,10.6917,10.7046,17200.0
2006-10-04 11:05:00,16.58,16.59,16.48,16.48,41000.0,10.6982,10.7046,10.6337,10.6337,41000.0
2006-10-04 11:10:00,16.48,16.5,16.48,16.5,50000.0,10.6337,10.6466,10.6337,10.6466,50000.0
2006-10-04 11:15:00,16.5,16.56,16.48,16.55,12600.0,10.6466,10.6853,10.6337,10.6788,12600.0
2006-10-04 11:20:00,16.55,16.58,16.54,16.55,40600.0,10.6788,10.6982,10.6724,10.6788,40600.0
2006-10-04 11:25:00,16.55,16.58,16.53,16.53,27400.0,10.6788,10.6982,10.6659,10.6659,27400.0
2006-10-04 11:30:00,16.54,16.55,16.5,16.54,342800.0,10.6724,10.6788,10.6466,10.6724,342800.0
2006-10-04 11:35:00,16.55,16.63,16.55,16.63,42800.0,10.6788,10.7304,10.6788,10.7304,42800.0
2006-10-04 11:40:00,16.63,16.67,16.63,16.65,16200.0,10.7304,10.7562,10.7304,10.7433,16200.0
2006-10-04 11:45:00,16.66,16.66,16.62,16.63,11200.0,10.7498,10.7498,10.724,10.7304,11200.0
2006-10-04 11:50:00,16.62,16.63,16.61,16.63,22600.0,10.724,10.7304,10.7175,10.7304,22600.0
2006-10-04 11:55:00,16.63,16.63,16.61,16.63,14200.0,10.7304,10.7304,10.7175,10.7304,14200.0
2006-10-04 12:00:00,16.63,16.63,16.61,16.63,13800.0,10.7304,10.7304,10.7175,10.7304,13800.0
2006-10-04 12:05:00,16.63,16.63,16.6,16.6,19400.0,10.7304,10.7304,10.7111,10.7111,19400.0
2006-10-04 12:10:00,16.6,16.61,16.6,16.6,13000.0,10.7111,10.7175,10.7111,10.7111,13000.0
2006-10-04 12:15:00,16.6,16.61,16.6,16.61,16200.0,10.7111,10.7175,10.7111,10.7175,16200.0
2006-10-04 12:20:00,16.61,16.61,16.61,16.61,10600.0,10.7175,10.7175,10.7175,10.7175,10600.0
2006-10-04 12:25:00,16.61,16.61,16.61,16.61,10800.0,10.7175,10.7175,10.7175,10.7175,10800.0
2006-10-04 12:30:00,16.61,16.61,16.6,16.6,6400.0,10.7175,10.7175,10.7111,10.7111,6400.0
2006-10-04 12:35:00,16.6,16.6,16.6,16.6,11000.0,10.7111,10.7111,10.7111,10.7111,11000.0
2006-10-04 12:40:00,16.6,16.6,16.6,16.6,9400.0,10.7111,10.7111,10.7111,10.7111,9400.0
2006-10-04 12:45:00,16.6,16.6,16.57,16.58,27800.0,10.7111,10.7111,10.6917,10.6982,27800.0
2006-10-04 12:50:00,16.57,16.59,16.56,16.59,15400.0,10.6917,10.7046,10.6853,10.7046,15400.0
2006-10-04 12:55:00,16.59,16.59,16.58,16.59,6800.0,10.7046,10.7046,10.6982,10.7046,6800.0
2006-10-04 13:00:00,16.58,16.6,16.58,16.58,10200.0,10.6982,10.7111,10.6982,10.6982,10200.0
2006-10-04 13:05:00,16.58,16.58,16.57,16.58,10000.0,10.6982,10.6982,10.6917,10.6982,10000.0
2006-10-04 13:10:00,16.58,16.58,16.58,16.58,17000.0,10.6982,10.6982,10.6982,10.6982,17000.0
2006-10-04 13:15:00,16.58,16.58,16.55,16.56,17200.0,10.6982,10.6982,10.6788,10.6853,17200.0
2006-10-04 13:20:00,16.56,16.57,16.55,16.55,6200.0,10.6853,10.6917,10.6788,10.6788,6200.0
2006-10-04 13:25:00,16.55,16.58,16.55,16.57,34200.0,10.6788,10.6982,10.6788,10.6917,34200.0
2006-10-04 13:30:00,16.58,16.61,16.56,16.58,56800.0,10.6982,10.7175,10.6853,10.6982,56800.0
2006-10-04 13:35:00,16.58,16.59,16.57,16.58,31000.0,10.6982,10.7046,10.6917,10.6982,31000.0
2006-10-04 13:40:00,16.58,16.59,16.57,16.57,11600.0,10.6982,10.7046,10.6917,10.6917,11600.0
2006-10-04 13:45:00,16.57,16.59,16.57,16.58,12800.0,10.6917,10.7046,10.6917,10.6982,12800.0
2006-10-04 13:50:00,16.57,16.58,16.57,16.58,9600.0,10.6917,10.6982,10.6917,10.6982,9600.0
2006-10-04 13:55:00,16.58,16.59,16.57,16.57,22000.0,10.6982,10.7046,10.6917,10.6917,22000.0
2006-10-04 14:00:00,16.58,16.6,16.57,16.6,30400.0,10.6982,10.7111,10.6917,10.7111,30400.0
2006-10-04 14:05:00,16.6,16.65,16.59,16.63,24200.0,10.7111,10.7433,10.7046,10.7304,24200.0
2006-10-04 14:10:00,16.64,16.69,16.63,16.68,17000.0,10.7369,10.7692,10.7304,10.7627,17000.0
2006-10-04 14:15:00,16.68,16.7,16.67,16.7,18600.0,10.7627,10.7756,10.7562,10.7756,18600.0
2006-10-04 14:20:00,16.7,16.71,16.7,16.71,12400.0,10.7756,10.7821,10.7756,10.7821,12400.0
2006-10-04 14:25:00,16.71,16.74,16.71,16.73,11200.0,10.7821,10.8014,10.7821,10.795,11200.0
2006-10-04 14:30:00,16.73,16.74,16.7,16.74,15400.0,10.795,10.8014,10.7756,10.8014,15400.0
2006-10-04 14:35:00,16.74,16.77,16.74,16.76,32400.0,10.8014,10.8208,10.8014,10.8143,32400.0
2006-10-04 14:40:00,16.75,16.78,16.73,16.74,31400.0,10.8079,10.8272,10.795,10.8014,31400.0
2006-10-04 14:45:00,16.73,16.75,16.73,16.75,24200.0,10.795,10.8079,10.795,10.8079,24200.0
2006-10-04 14:50:00,16.75,16.8,16.75,16.8,41400.0,10.8079,10.8401,10.8079,10.8401,41400.0
2006-10-04 14:55:00,16.78,16.8,16.78,16.78,68600.0,10.8272,10.8401,10.8272,10.8272,68600.0
2006-10-04 15:00:00,16.78,16.8,16.77,16.78,26800.0,10.8272,10.8401,10.8208,10.8272,26800.0
2006-10-04 15:05:00,16.78,16.78,16.75,16.75,8800.0,10.8272,10.8272,10.8079,10.8079,8800.0
2006-10-04 15:10:00,16.75,16.79,16.74,16.79,14400.0,10.8079,10.8337,10.8014,10.8337,14400.0
2006-10-04 15:15:00,16.79,16.82,16.78,16.81,40400.0,10.8337,10.853,10.8272,10.8466,40400.0
2006-10-04 15:20:00,16.81,16.84,16.8,16.84,23600.0,10.8466,10.8659,10.8401,10.8659,23600.0
2006-10-04 15:25:00,16.85,16.85,16.82,16.82,24400.0,10.8724,10.8724,10.853,10.853,24400.0
2006-10-04 15:30:00,16.82,16.84,16.81,16.84,18000.0,10.853,10.8659,10.8466,10.8659,18000.0
2006-10-04 15:35:00,16.84,16.84,16.82,16.82,20200.0,10.8659,10.8659,10.853,10.853,20200.0
2006-10-04 15:40:00,16.82,16.82,16.8,16.8,42800.0,10.853,10.853,10.8401,10.8401,42800.0
2006-10-04 15:45:00,16.8,16.81,16.8,16.8,46600.0,10.8401,10.8466,10.8401,10.8401,46600.0
2006-10-04 15:50:00,16.81,16.82,16.8,16.82,44400.0,10.8466,10.853,10.8401,10.853,44400.0
2006-10-04 15:55:00,16.82,16.9,16.82,16.88,208800.0,10.853,10.9047,10.853,10.8917,208800.0
2006-10-05 09:30:00,16.87,16.87,16.68,16.68,88200.0,10.8853,10.8853,10.7627,10.7627,88200.0
2006-10-05 09:35:00,16.65,16.69,16.63,16.64,20800.0,10.7433,10.7692,10.7304,10.7369,20800.0
2006-10-05 09:40:00,16.6,16.6,16.53,16.56,77400.0,10.7111,10.7111,10.6659,10.6853,77400.0
2006-10-05 09:45:00,16.56,16.61,16.55,16.58,92000.0,10.6853,10.7175,10.6788,10.6982,92000.0
2006-10-05 09:50:00,16.61,16.64,16.58,16.63,38000.0,10.7175,10.7369,10.6982,10.7304,38000.0
2006-10-05 09:55:00,16.6,16.62,16.58,16.6,75000.0,10.7111,10.724,10.6982,10.7111,75000.0
2006-10-05 10:00:00,16.6,16.61,16.58,16.58,53400.0,10.7111,10.7175,10.6982,10.6982,53400.0
2006-10-05 10:05:00,16.58,16.58,16.5,16.52,54800.0,10.6982,10.6982,10.6466,10.6595,54800.0
2006-10-05 10:10:00,16.51,16.52,16.46,16.46,24800.0,10.653,10.6595,10.6207,10.6207,24800.0
2006-10-05 10:15:00,16.46,16.49,16.46,16.48,36600.0,10.6207,10.6401,10.6207,10.6337,36600.0
2006-10-05 10:20:00,16.48,16.48,16.47,16.47,29400.0,10.6337,10.6337,10.6272,10.6272,29400.0
2006-10-05 10:25:00,16.47,16.47,16.4,16.43,90000.0,10.6272,10.6272,10.582,10.6014,90000.0
2006-10-05 10:30:00,16.43,16.46,16.4,16.44,47600.0,10.6014,10.6207,10.582,10.6078,47600.0
2006-10-05 10:35:00,16.44,16.45,16.43,16.45,35600.0,10.6078,10.6143,10.6014,10.6143,35600.0
2006-10-05 10:40:00,16.46,16.46,16.43,16.44,39800.0,10.6207,10.6207,10.6014,10.6078,39800.0
2006-10-05 10:45:00,16.45,16.49,16.44,16.49,57600.0,10.6143,10.6401,10.6078,10.6401,57600.0
2006-10-05 10:50:00,16.5,16.5,16.47,16.5,12200.0,10.6466,10.6466,10.6272,10.6466,12200.0
2006-10-05 10:55:00,16.5,16.55,16.49,16.54,35000.0,10.6466,10.6788,10.6401,10.6724,35000.0
2006-10-05 11:00:00,16.54,16.57,16.51,16.51,98800.0,10.6724,10.6917,10.653,10.653,98800.0
2006-10-05 11:05:00,16.52,16.52,16.49,16.49,17000.0,10.6595,10.6595,10.6401,10.6401,17000.0
2006-10-05 11:10:00,16.49,16.52,16.49,16.5,34000.0,10.6401,10.6595,10.6401,10.6466,34000.0
2006-10-05 11:15:00,16.5,16.52,16.5,16.5,15800.0,10.6466,10.6595,10.6466,10.6466,15800.0
2006-10-05 11:20:00,16.5,16.5,16.5,16.5,10000.0,10.6466,10.6466,10.6466,10.6466,10000.0
2006-10-05 11:25:00,16.5,16.54,16.5,16.53,36200.0,10.6466,10.6724,10.6466,10.6659,36200.0
2006-10-05 11:30:00,16.53,16.57,16.52,16.56,38400.0,10.6659,10.6917,10.6595,10.6853,38400.0
2006-10-05 11:35:00,16.56,16.56,16.54,16.55,16800.0,10.6853,10.6853,10.6724,10.6788,16800.0
2006-10-05 11:40:00,16.55,16.57,16.55,16.56,18200.0,10.6788,10.6917,10.6788,10.6853,18200.0
2006-10-05 11:45:00,16.56,16.56,16.5,16.52,8400.0,10.6853,10.6853,10.6466,10.6595,8400.0
2006-10-05 11:50:00,16.51,16.52,16.5,16.52,24800.0,10.653,10.6595,10.6466,10.6595,24800.0
2006-10-05 11:55:00,16.53,16.53,16.52,16.53,22000.0,10.6659,10.6659,10.6595,10.6659,22000.0
2006-10-05 12:00:00,16.52,16.52,16.49,16.5,17400.0,10.6595,10.6595,10.6401,10.6466,17400.0
2006-10-05 12:05:00,16.5,16.5,16.49,16.5,33800.0,10.6466,10.6466,10.6401,10.6466,33800.0
2006-10-05 12:10:00,16.5,16.51,16.5,16.51,25200.0,10.6466,10.653,10.6466,10.653,25200.0
2006-10-05 12:15:00,16.51,16.51,16.49,16.5,31000.0,10.653,10.653,10.6401,10.6466,31000.0
2006-10-05 12:20:00,16.5,16.52,16.5,16.5,17800.0,10.6466,10.6595,10.6466,10.6466,17800.0
2006-10-05 12:25:00,16.5,16.5,16.49,16.5,8400.0,10.6466,10.6466,10.6401,10.6466,8400.0
2006-10-05 12:30:00,16.5,16.5,16.49,16.5,14000.0,10.6466,10.6466,10.6401,10.6466,14000.0
2006-10-05 12:35:00,16.5,16.5,16.48,16.48,18800.0,10.6466,10.6466,10.6337,10.6337,18800.0
2006-10-05 12:40:00,16.48,16.52,16.48,16.52,17400.0,10.6337,10.6595,10.6337,10.6595,17400.0
2006-10-05 12:45:00,16.5,16.52,16.5,16.52,6600.0,10.6466,10.6595,10.6466,10.6595,6600.0
2006-10-05 12:50:00,16.5,16.53,16.5,16.53,29400.0,10.6466,10.6659,10.6466,10.6659,29400.0
2006-10-05 12:55:00,16.53,16.53,16.52,16.52,40000.0,10.6659,10.6659,10.6595,10.6595,40000.0
2006-10-05 13:00:00,16.52,16.52,16.5,16.52,16400.0,10.6595,10.6595,10.6466,10.6595,16400.0
2006-10-05 13:05:00,16.52,16.53,16.52,16.53,4000.0,10.6595,10.6659,10.6595,10.6659,4000.0
2006-10-05 13:10:00,16.53,16.54,16.52,16.54,35200.0,10.6659,10.6724,10.6595,10.6724,35200.0
2006-10-05 13:15:00,16.54,16.57,16.54,16.55,28400.0,10.6724,10.6917,10.6724,10.6788,28400.0
2006-10-05 13:20:00,16.56,16.61,16.56,16.59,24000.0,10.6853,10.7175,10.6853,10.7046,24000.0
2006-10-05 13:25:00,16.59,16.62,16.59,16.62,29000.0,10.7046,10.724,10.7046,10.724,29000.0
2006-10-05 13:30:00,16.61,16.61,16.61,16.61,13400.0,10.7175,10.7175,10.7175,10.7175,13400.0
2006-10-05 13:35:00,16.61,16.64,16.61,16.64,27600.0,10.7175,10.7369,10.7175,10.7369,27600.0
2006-10-05 13:40:00,16.63,16.68,16.63,16.67,3600.0,10.7304,10.7627,10.7304,10.7562,3600.0
2006-10-05 13:45:00,16.68,16.7,16.67,16.7,6200.0,10.7627,10.7756,10.7562,10.7756,6200.0
2006-10-05 13:50:00,16.7,16.73,16.7,16.7,20400.0,10.7756,10.795,10.7756,10.7756,20400.0
2006-10-05 13:55:00,16.7,16.7,16.68,16.68,16000.0,10.7756,10.7756,10.7627,10.7627,16000.0
2006-10-05 14:00:00,16.68,16.68,16.63,16.63,13000.0,10.7627,10.7627,10.7304,10.7304,13000.0
2006-10-05 14:05:00,16.63,16.63,16.62,16.62,4600.0,10.7304,10.7304,10.724,10.724,4600.0
2006-10-05 14:10:00,16.63,16.66,16.62,16.65,8200.0,10.7304,10.7498,10.724,10.7433,8200.0
2006-10-05 14:15:00,16.64,16.64,16.61,16.62,7800.0,10.7369,10.7369,10.7175,10.724,7800.0
2006-10-05 14:20:00,16.62,16.63,16.61,16.62,3800.0,10.724,10.7304,10.7175,10.724,3800.0
2006-10-05 14:25:00,16.61,16.65,16.61,16.64,6600.0,10.7175,10.7433,10.7175,10.7369,6600.0
2006-10-05 14:30:00,16.65,16.65,16.61,16.63,17800.0,10.7433,10.7433,10.7175,10.7304,17800.0
2006-10-05 14:35:00,16.61,16.61,16.56,16.57,17600.0,10.7175,10.7175,10.6853,10.6917,17600.0
2006-10-05 14:40:00,16.57,16.6,16.54,16.58,86400.0,10.6917,10.7111,10.6724,10.6982,86400.0
2006-10-05 14:45:00,16.58,16.61,16.58,16.61,21200.0,10.6982,10.7175,10.6982,10.7175,21200.0
2006-10-05 14:50:00,16.61,16.64,16.61,16.64,7000.0,10.7175,10.7369,10.7175,10.7369,7000.0
2006-10-05 14:55:00,16.64,16.67,16.64,16.67,2600.0,10.7369,10.7562,10.7369,10.7562,2600.0
2006-10-05 15:00:00,16.67,16.69,16.65,16.68,6800.0,10.7562,10.7692,10.7433,10.7627,6800.0
2006-10-05 15:05:00,16.68,16.72,16.68,16.72,7400.0,10.7627,10.7885,10.7627,10.7885,7400.0
2006-10-05 15:10:00,16.71,16.75,16.7,16.75,7000.0,10.7821,10.8079,10.7756,10.8079,7000.0
2006-10-05 15:15:00,16.75,16.75,16.74,16.75,11400.0,10.8079,10.8079,10.8014,10.8079,11400.0
2006-10-05 15:20:00,16.75,16.75,16.74,16.75,10400.0,10.8079,10.8079,10.8014,10.8079,10400.0
2006-10-05 15:25:00,16.75,16.76,16.75,16.76,11800.0,10.8079,10.8143,10.8079,10.8143,11800.0
2006-10-05 15:30:00,16.75,16.76,16.75,16.75,12600.0,10.8079,10.8143,10.8079,10.8079,12600.0
2006-10-05 15:35:00,16.75,16.75,16.7,16.7,14200.0,10.8079,10.8079,10.7756,10.7756,14200.0
2006-10-05 15:40:00,16.7,16.71,16.7,16.71,52600.0,10.7756,10.7821,10.7756,10.7821,52600.0
2006-10-05 15:45:00,16.7,16.75,16.7,16.75,55200.0,10.7756,10.8079,10.7756,10.8079,55200.0
2006-10-05 15:50:00,16.75,16.75,16.72,16.74,147800.0,10.8079,10.8079,10.7885,10.8014,147800.0
2006-10-05 15:55:00,16.73,16.74,16.72,16.73,48800.0,10.795,10.8014,10.7885,10.795,48800.0
2006-10-06 09:30:00,16.67,16.67,16.6,16.6,10200.0,10.7562,10.7562,10.7111,10.7111,10200.0
2006-10-06 09:35:00,16.58,16.58,16.42,16.46,12400.0,10.6982,10.6982,10.5949,10.6207,12400.0
2006-10-06 09:40:00,16.47,16.47,16.4,16.4,15400.0,10.6272,10.6272,10.582,10.582,15400.0
2006-10-06 09:45:00,16.4,16.44,16.35,16.43,379200.0,10.582,10.6078,10.5498,10.6014,379200.0
2006-10-06 09:50:00,16.44,16.46,16.41,16.46,18400.0,10.6078,10.6207,10.5885,10.6207,18400.0
2006-10-06 09:55:00,16.46,16.47,16.43,16.46,9200.0,10.6207,10.6272,10.6014,10.6207,9200.0
2006-10-06 10:00:00,16.46,16.46,16.41,16.42,21600.0,10.6207,10.6207,10.5885,10.5949,21600.0
2006-10-06 10:05:00,16.4,16.41,16.39,16.39,8600.0,10.582,10.5885,10.5756,10.5756,8600.0
2006-10-06 10:10:00,16.39,16.41,16.39,16.41,17200.0,10.5756,10.5885,10.5756,10.5885,17200.0
2006-10-06 10:15:00,16.4,16.4,16.35,16.35,13800.0,10.582,10.582,10.5498,10.5498,13800.0
2006-10-06 10:20:00,16.35,16.35,16.34,16.35,11200.0,10.5498,10.5498,10.5433,10.5498,11200.0
2006-10-06 10:25:00,16.35,16.4,16.35,16.4,19400.0,10.5498,10.582,10.5498,10.582,19400.0
2006-10-06 10:30:00,16.4,16.41,16.39,16.41,13400.0,10.582,10.5885,10.5756,10.5885,13400.0
2006-10-06 10:35:00,16.42,16.43,16.41,16.43,3800.0,10.5949,10.6014,10.5885,10.6014,3800.0
2006-10-06 10:40:00,16.43,16.43,16.39,16.4,31600.0,10.6014,10.6014,10.5756,10.582,31600.0
2006-10-06 10:45:00,16.39,16.45,16.39,16.45,70400.0,10.5756,10.6143,10.5756,10.6143,70400.0
2006-10-06 10:50:00,16.45,16.46,16.45,16.45,20200.0,10.6143,10.6207,10.6143,10.6143,20200.0
2006-10-06 10:55:00,16.46,16.46,16.44,16.46,12800.0,10.6207,10.6207,10.6078,10.6207,12800.0
2006-10-06 11:00:00,16.46,16.46,16.43,16.44,12600.0,10.6207,10.6207,10.6014,10.6078,12600.0
2006-10-06 11:05:00,16.44,16.45,16.43,16.43,26000.0,10.6078,10.6143,10.6014,10.6014,26000.0
2006-10-06 11:10:00,16.43,16.43,16.42,16.43,17800.0,10.6014,10.6014,10.5949,10.6014,17800.0
2006-10-06 11:15:00,16.44,16.46,16.44,16.46,5400.0,10.6078,10.6207,10.6078,10.6207,5400.0
2006-10-06 11:20:00,16.46,16.46,16.43,16.43,12000.0,10.6207,10.6207,10.6014,10.6014,12000.0
2006-10-06 11:25:00,16.43,16.46,16.43,16.46,3000.0,10.6014,10.6207,10.6014,10.6207,3000.0
2006-10-06 11:30:00,16.47,16.48,16.46,16.48,7600.0,10.6272,10.6337,10.6207,10.6337,7600.0
2006-10-06 11:35:00,16.48,16.48,16.47,16.47,5800.0,10.6337,10.6337,10.6272,10.6272,5800.0
2006-10-06 11:40:00,16.47,16.48,16.46,16.46,5400.0,10.6272,10.6337,10.6207,10.6207,5400.0
2006-10-06 11:45:00,16.46,16.46,16.43,16.45,4600.0,10.6207,10.6207,10.6014,10.6143,4600.0
2006-10-06 11:50:00,16.43,16.44,16.43,16.43,7000.0,10.6014,10.6078,10.6014,10.6014,7000.0
2006-10-06 11:55:00,16.43,16.43,16.43,16.43,5200.0,10.6014,10.6014,10.6014,10.6014,5200.0
2006-10-06 12:00:00,16.44,16.45,16.43,16.45,2000.0,10.6078,10.6143,10.6014,10.6143,2000.0
2006-10-06 12:05:00,16.44,16.44,16.41,16.41,9800.0,10.6078,10.6078,10.5885,10.5885,9800.0
2006-10-06 12:10:00,16.41,16.41,16.39,16.4,6000.0,10.5885,10.5885,10.5756,10.582,6000.0
2006-10-06 12:15:00,16.39,16.41,16.39,16.41,7800.0,10.5756,10.5885,10.5756,10.5885,7800.0
2006-10-06 12:20:00,16.4,16.4,16.39,16.39,6000.0,10.582,10.582,10.5756,10.5756,6000.0
2006-10-06 12:25:00,16.38,16.38,16.38,16.38,2200.0,10.5691,10.5691,10.5691,10.5691,2200.0
2006-10-06 12:30:00,16.38,16.4,16.38,16.39,8800.0,10.5691,10.582,10.5691,10.5756,8800.0
2006-10-06 12:35:00,16.4,16.4,16.38,16.39,74000.0,10.582,10.582,10.5691,10.5756,74000.0
2006-10-06 12:40:00,16.39,16.41,16.39,16.4,7200.0,10.5756,10.5885,10.5756,10.582,7200.0
2006-10-06 12:45:00,16.41,16.43,16.41,16.43,5400.0,10.5885,10.6014,10.5885,10.6014,5400.0
2006-10-06 12:50:00,16.43,16.44,16.43,16.44,4200.0,10.6014,10.6078,10.6014,10.6078,4200.0
2006-10-06 12:55:00,16.44,16.45,16.38,16.45,10400.0,10.6078,10.6143,10.5691,10.6143,10400.0
2006-10-06 13:00:00,16.45,16.45,16.44,16.44,17000.0,10.6143,10.6143,10.6078,10.6078,17000.0
2006-10-06 13:05:00,16.45,16.45,16.45,16.45,1600.0,10.6143,10.6143,10.6143,10.6143,1600.0
2006-10-06 13:10:00,16.44,16.45,16.44,16.45,5800.0,10.6078,10.6143,10.6078,10.6143,5800.0
2006-10-06 13:15:00,16.44,16.45,16.44,16.45,6800.0,10.6078,10.6143,10.6078,10.6143,6800.0
2006-10-06 13:20:00,16.45,16.45,16.45,16.45,1600.0,10.6143,10.6143,10.6143,10.6143,1600.0
2006-10-06 13:25:00,16.44,16.45,16.43,16.43,2400.0,10.6078,10.6143,10.6014,10.6014,2400.0
2006-10-06 13:30:00,16.43,16.43,16.43,16.43,200.0,10.6014,10.6014,10.6014,10.6014,200.0
2006-10-06 13:35:00,16.43,16.44,16.43,16.43,5000.0,10.6014,10.6078,10.6014,10.6014,5000.0
2006-10-06 13:40:00,16.43,16.43,16.43,16.43,3000.0,10.6014,10.6014,10.6014,10.6014,3000.0
2006-10-06 13:45:00,16.43,16.44,16.43,16.43,23600.0,10.6014,10.6078,10.6014,10.6014,23600.0
2006-10-06 13:50:00,16.43,16.43,16.42,16.43,54800.0,10.6014,10.6014,10.5949,10.6014,54800.0
2006-10-06 13:55:00,16.43,16.43,16.4,16.4,18000.0,10.6014,10.6014,10.582,10.582,18000.0
2006-10-06 14:00:00,16.4,16.4,16.37,16.39,29600.0,10.582,10.582,10.5627,10.5756,29600.0
2006-10-06 14:05:00,16.38,16.38,16.35,16.35,28600.0,10.5691,10.5691,10.5498,10.5498,28600.0
2006-10-06 14:10:00,16.35,16.38,16.35,16.36,30800.0,10.5498,10.5691,10.5498,10.5562,30800.0
2006-10-06 14:15:00,16.36,16.36,16.35,16.36,70600.0,10.5562,10.5562,10.5498,10.5562,70600.0
2006-10-06 14:20:00,16.35,16.35,16.29,16.3,150800.0,10.5498,10.5498,10.5111,10.5175,150800.0
2006-10-06 14:25:00,16.3,16.35,16.29,16.33,72400.0,10.5175,10.5498,10.5111,10.5369,72400.0
2006-10-06 14:30:00,16.33,16.35,16.32,16.35,151400.0,10.5369,10.5498,10.5304,10.5498,151400.0
2006-10-06 14:35:00,16.35,16.35,16.33,16.33,38400.0,10.5498,10.5498,10.5369,10.5369,38400.0
2006-10-06 14:40:00,16.33,16.33,16.31,16.31,47800.0,10.5369,10.5369,10.524,10.524,47800.0
2006-10-06 14:45:00,16.31,16.31,16.31,16.31,17200.0,10.524,10.524,10.524,10.524,17200.0
2006-10-06 14:50:00,16.31,16.33,16.31,16.33,204000.0,10.524,10.5369,10.524,10.5369,204000.0
2006-10-06 14:55:00,16.32,16.33,16.32,16.33,54400.0,10.5304,10.5369,10.5304,10.5369,54400.0
2006-10-06 15:00:00,16.32,16.33,16.32,16.32,18000.0,10.5304,10.5369,10.5304,10.5304,18000.0
2006-10-06 15:05:00,16.32,16.32,16.3,16.3,73400.0,10.5304,10.5304,10.5175,10.5175,73400.0
2006-10-06 15:10:00,16.3,16.3,16.27,16.29,103800.0,10.5175,10.5175,10.4981,10.5111,103800.0
2006-10-06 15:15:00,16.29,16.31,16.28,16.31,87400.0,10.5111,10.524,10.5046,10.524,87400.0
2006-10-06 15:20:00,16.31,16.32,16.3,16.32,38000.0,10.524,10.5304,10.5175,10.5304,38000.0
2006-10-06 15:25:00,16.31,16.31,16.29,16.3,39800.0,10.524,10.524,10.5111,10.5175,39800.0
2006-10-06 15:30:00,16.3,16.3,16.29,16.3,23400.0,10.5175,10.5175,10.5111,10.5175,23400.0
2006-10-06 15:35:00,16.3,16.32,16.29,16.32,65000.0,10.5175,10.5304,10.5111,10.5304,65000.0
2006-10-06 15:40:00,16.32,16.32,16.32,16.32,103400.0,10.5304,10.5304,10.5304,10.5304,103400.0
2006-10-06 15:45:00,16.32,16.33,16.31,16.33,93800.0,10.5304,10.5369,10.524,10.5369,93800.0
2006-10-06 15:50:00,16.33,16.34,16.32,16.32,186600.0,10.5369,10.5433,10.5304,10.5304,186600.0
2006-10-06 15:55:00,16.32,16.32,16.31,16.31,183600.0,10.5304,10.5304,10.524,10.524,183600.0
2006-10-09 09:30:00,16.2,16.2,16.19,16.19,16400.0,10.453,10.453,10.4465,10.4465,16400.0
2006-10-09 09:35:00,16.18,16.18,16.13,16.18,14200.0,10.4401,10.4401,10.4078,10.4401,14200.0
2006-10-09 09:40:00,16.18,16.18,16.11,16.11,20600.0,10.4401,10.4401,10.3949,10.3949,20600.0
2006-10-09 09:45:00,16.13,16.14,16.04,16.05,34600.0,10.4078,10.4143,10.3497,10.3562,34600.0
2006-10-09 09:50:00,16.07,16.11,16.07,16.1,13200.0,10.3691,10.3949,10.3691,10.3885,13200.0
2006-10-09 09:55:00,16.11,16.17,16.11,16.16,13400.0,10.3949,10.4336,10.3949,10.4272,13400.0
2006-10-09 10:00:00,16.17,16.17,16.14,16.16,46400.0,10.4336,10.4336,10.4143,10.4272,46400.0
2006-10-09 10:05:00,16.16,16.21,16.16,16.2,39000.0,10.4272,10.4594,10.4272,10.453,39000.0
2006-10-09 10:10:00,16.18,16.23,16.18,16.23,69800.0,10.4401,10.4723,10.4401,10.4723,69800.0
2006-10-09 10:15:00,16.23,16.23,16.2,16.21,67600.0,10.4723,10.4723,10.453,10.4594,67600.0
2006-10-09 10:20:00,16.21,16.25,16.21,16.25,37200.0,10.4594,10.4852,10.4594,10.4852,37200.0
2006-10-09 10:25:00,16.25,16.25,16.21,16.21,21400.0,10.4852,10.4852,10.4594,10.4594,21400.0
2006-10-09 10:30:00,16.22,16.25,16.2,16.24,17000.0,10.4659,10.4852,10.453,10.4788,17000.0
2006-10-09 10:35:00,16.25,16.25,16.24,16.24,12600.0,10.4852,10.4852,10.4788,10.4788,12600.0
2006-10-09 10:40:00,16.25,16.26,16.25,16.25,12000.0,10.4852,10.4917,10.4852,10.4852,12000.0
2006-10-09 10:45:00,16.26,16.26,16.25,16.25,19400.0,10.4917,10.4917,10.4852,10.4852,19400.0
2006-10-09 10:50:00,16.25,16.26,16.25,16.25,19600.0,10.4852,10.4917,10.4852,10.4852,19600.0
2006-10-09 10:55:00,16.26,16.27,16.25,16.25,8200.0,10.4917,10.4981,10.4852,10.4852,8200.0
2006-10-09 11:00:00,16.25,16.27,16.25,16.25,8400.0,10.4852,10.4981,10.4852,10.4852,8400.0
2006-10-09 11:05:00,16.25,16.28,16.25,16.27,17800.0,10.4852,10.5046,10.4852,10.4981,17800.0
2006-10-09 11:10:00,16.27,16.28,16.25,16.27,15000.0,10.4981,10.5046,10.4852,10.4981,15000.0
2006-10-09 11:15:00,16.27,16.3,16.27,16.3,7400.0,10.4981,10.5175,10.4981,10.5175,7400.0
2006-10-09 11:20:00,16.29,16.3,16.29,16.3,10200.0,10.5111,10.5175,10.5111,10.5175,10200.0
2006-10-09 11:25:00,16.3,16.3,16.3,16.3,16600.0,10.5175,10.5175,10.5175,10.5175,16600.0
2006-10-09 11:30:00,16.3,16.3,16.28,16.3,13000.0,10.5175,10.5175,10.5046,10.5175,13000.0
2006-10-09 11:35:00,16.3,16.3,16.3,16.3,32600.0,10.5175,10.5175,10.5175,10.5175,32600.0
2006-10-09 11:40:00,16.3,16.3,16.28,16.29,21400.0,10.5175,10.5175,10.5046,10.5111,21400.0
2006-10-09 11:45:00,16.29,16.29,16.25,16.25,18400.0,10.5111,10.5111,10.4852,10.4852,18400.0
2006-10-09 11:50:00,16.24,16.27,16.24,16.24,18000.0,10.4788,10.4981,10.4788,10.4788,18000.0
2006-10-09 11:55:00,16.23,16.24,16.19,16.21,25400.0,10.4723,10.4788,10.4465,10.4594,25400.0
2006-10-09 12:00:00,16.21,16.27,16.21,16.26,25000.0,10.4594,10.4981,10.4594,10.4917,25000.0
2006-10-09 12:05:00,16.26,16.28,16.23,16.25,67400.0,10.4917,10.5046,10.4723,10.4852,67400.0
2006-10-09 12:10:00,16.25,16.28,16.25,16.28,12400.0,10.4852,10.5046,10.4852,10.5046,12400.0
2006-10-09 12:15:00,16.28,16.28,16.25,16.26,15200.0,10.5046,10.5046,10.4852,10.4917,15200.0
2006-10-09 12:20:00,16.26,16.26,16.24,16.25,19800.0,10.4917,10.4917,10.4788,10.4852,19800.0
2006-10-09 12:25:00,16.25,16.27,16.23,16.23,21400.0,10.4852,10.4981,10.4723,10.4723,21400.0
2006-10-09 12:30:00,16.24,16.27,16.24,16.26,36200.0,10.4788,10.4981,10.4788,10.4917,36200.0
2006-10-09 12:35:00,16.27,16.28,16.25,16.28,46400.0,10.4981,10.5046,10.4852,10.5046,46400.0
2006-10-09 12:40:00,16.28,16.3,16.28,16.29,33200.0,10.5046,10.5175,10.5046,10.5111,33200.0
2006-10-09 12:45:00,16.3,16.3,16.29,16.3,31200.0,10.5175,10.5175,10.5111,10.5175,31200.0
2006-10-09 12:50:00,16.3,16.3,16.25,16.25,66600.0,10.5175,10.5175,10.4852,10.4852,66600.0
2006-10-09 12:55:00,16.25,16.28,16.24,16.28,34600.0,10.4852,10.5046,10.4788,10.5046,34600.0
2006-10-09 13:00:00,16.28,16.28,16.28,16.28,13200.0,10.5046,10.5046,10.5046,10.5046,13200.0
2006-10-09 13:05:00,16.28,16.3,16.28,16.29,12400.0,10.5046,10.5175,10.5046,10.5111,12400.0
2006-10-09 13:10:00,16.29,16.3,16.29,16.3,31600.0,10.5111,10.5175,10.5111,10.5175,31600.0
2006-10-09 13:15:00,16.3,16.31,16.3,16.3,25600.0,10.5175,10.524,10.5175,10.5175,25600.0
2006-10-09 13:20:00,16.3,16.31,16.27,16.29,16000.0,10.5175,10.524,10.4981,10.5111,16000.0
2006-10-09 13:25:00,16.3,16.31,16.3,16.31,16200.0,10.5175,10.524,10.5175,10.524,16200.0
2006-10-09 13:30:00,16.31,16.31,16.31,16.31,8400.0,10.524,10.524,10.524,10.524,8400.0
2006-10-09 13:35:00,16.31,16.31,16.31,16.31,10000.0,10.524,10.524,10.524,10.524,10000.0
2006-10-09 13:40:00,16.31,16.32,16.31,16.32,9800.0,10.524,10.5304,10.524,10.5304,9800.0
2006-10-09 13:45:00,16.31,16.32,16.31,16.32,6800.0,10.524,10.5304,10.524,10.5304,6800.0
2006-10-09 13:50:00,16.32,16.32,16.3,16.3,48200.0,10.5304,10.5304,10.5175,10.5175,48200.0
2006-10-09 13:55:00,16.31,16.32,16.29,16.3,18600.0,10.524,10.5304,10.5111,10.5175,18600.0
2006-10-09 14:00:00,16.29,16.3,16.29,16.3,6600.0,10.5111,10.5175,10.5111,10.5175,6600.0
2006-10-09 14:05:00,16.3,16.33,16.3,16.32,21600.0,10.5175,10.5369,10.5175,10.5304,21600.0
2006-10-09 14:10:00,16.33,16.33,16.32,16.33,105600.0,10.5369,10.5369,10.5304,10.5369,105600.0
2006-10-09 14:15:00,16.33,16.33,16.32,16.33,27800.0,10.5369,10.5369,10.5304,10.5369,27800.0
2006-10-09 14:20:00,16.33,16.33,16.33,16.33,22200.0,10.5369,10.5369,10.5369,10.5369,22200.0
2006-10-09 14:25:00,16.33,16.34,16.32,16.34,112600.0,10.5369,10.5433,10.5304,10.5433,112600.0
2006-10-09 14:30:00,16.34,16.35,16.34,16.34,15600.0,10.5433,10.5498,10.5433,10.5433,15600.0
2006-10-09 14:35:00,16.34,16.34,16.33,16.33,23000.0,10.5433,10.5433,10.5369,10.5369,23000.0
2006-10-09 14:40:00,16.34,16.34,16.33,16.33,23400.0,10.5433,10.5433,10.5369,10.5369,23400.0
2006-10-09 14:45:00,16.33,16.35,16.33,16.35,34200.0,10.5369,10.5498,10.5369,10.5498,34200.0
2006-10-09 14:50:00,16.35,16.38,16.35,16.36,44400.0,10.5498,10.5691,10.5498,10.5562,44400.0
2006-10-09 14:55:00,16.36,16.36,16.36,16.36,28800.0,10.5562,10.5562,10.5562,10.5562,28800.0
2006-10-09 15:00:00,16.36,16.36,16.35,16.35,17800.0,10.5562,10.5562,10.5498,10.5498,17800.0
2006-10-09 15:05:00,16.35,16.35,16.33,16.33,21000.0,10.5498,10.5498,10.5369,10.5369,21000.0
2006-10-09 15:10:00,16.33,16.36,16.33,16.36,23200.0,10.5369,10.5562,10.5369,10.5562,23200.0
2006-10-09 15:15:00,16.36,16.36,16.35,16.35,6600.0,10.5562,10.5562,10.5498,10.5498,6600.0
2006-10-09 15:20:00,16.35,16.36,16.34,16.34,21600.0,10.5498,10.5562,10.5433,10.5433,21600.0
2006-10-09 15:25:00,16.34,16.34,16.33,16.33,18200.0,10.5433,10.5433,10.5369,10.5369,18200.0
2006-10-09 15:30:00,16.34,16.34,16.33,16.34,17400.0,10.5433,10.5433,10.5369,10.5433,17400.0
2006-10-09 15:35:00,16.34,16.36,16.34,16.36,45000.0,10.5433,10.5562,10.5433,10.5562,45000.0
2006-10-09 15:40:00,16.36,16.36,16.34,16.35,19400.0,10.5562,10.5562,10.5433,10.5498,19400.0
2006-10-09 15:45:00,16.36,16.36,16.31,16.33,19000.0,10.5562,10.5562,10.524,10.5369,19000.0
2006-10-09 15:50:00,16.33,16.34,16.31,16.31,46800.0,10.5369,10.5433,10.524,10.524,46800.0
2006-10-09 15:55:00,16.31,16.32,16.3,16.32,93800.0,10.524,10.5304,10.5175,10.5304,93800.0
2006-10-10 09:30:00,16.38,16.5,16.38,16.48,28600.0,10.5691,10.6466,10.5691,10.6337,28600.0
2006-10-10 09:35:00,16.5,16.5,16.44,16.44,11000.0,10.6466,10.6466,10.6078,10.6078,11000.0
2006-10-10 09:40:00,16.44,16.49,16.44,16.46,22600.0,10.6078,10.6401,10.6078,10.6207,22600.0
2006-10-10 09:45:00,16.46,16.46,16.41,16.42,10800.0,10.6207,10.6207,10.5885,10.5949,10800.0
2006-10-10 09:50:00,16.42,16.44,16.41,16.42,30000.0,10.5949,10.6078,10.5885,10.5949,30000.0
2006-10-10 09:55:00,16.42,16.45,16.38,16.38,17600.0,10.5949,10.6143,10.5691,10.5691,17600.0
2006-10-10 10:00:00,16.4,16.42,16.36,16.36,23600.0,10.582,10.5949,10.5562,10.5562,23600.0
2006-10-10 10:05:00,16.36,16.39,16.36,16.39,9400.0,10.5562,10.5756,10.5562,10.5756,9400.0
2006-10-10 10:10:00,16.39,16.4,16.36,16.36,11600.0,10.5756,10.582,10.5562,10.5562,11600.0
2006-10-10 10:15:00,16.36,16.36,16.32,16.34,18800.0,10.5562,10.5562,10.5304,10.5433,18800.0
2006-10-10 10:20:00,16.34,16.36,16.34,16.35,8200.0,10.5433,10.5562,10.5433,10.5498,8200.0
2006-10-10 10:25:00,16.35,16.36,16.33,16.34,9000.0,10.5498,10.5562,10.5369,10.5433,9000.0
2006-10-10 10:30:00,16.34,16.36,16.32,16.35,31000.0,10.5433,10.5562,10.5304,10.5498,31000.0
2006-10-10 10:35:00,16.35,16.35,16.31,16.32,164400.0,10.5498,10.5498,10.524,10.5304,164400.0
2006-10-10 10:40:00,16.32,16.33,16.3,16.3,26600.0,10.5304,10.5369,10.5175,10.5175,26600.0
2006-10-10 10:45:00,16.3,16.31,16.3,16.3,12800.0,10.5175,10.524,10.5175,10.5175,12800.0
2006-10-10 10:50:00,16.3,16.3,16.28,16.28,168400.0,10.5175,10.5175,10.5046,10.5046,168400.0
2006-10-10 10:55:00,16.28,16.29,16.25,16.26,30800.0,10.5046,10.5111,10.4852,10.4917,30800.0
2006-10-10 11:00:00,16.25,16.28,16.25,16.25,18200.0,10.4852,10.5046,10.4852,10.4852,18200.0
2006-10-10 11:05:00,16.25,16.3,16.24,16.25,29000.0,10.4852,10.5175,10.4788,10.4852,29000.0
2006-10-10 11:10:00,16.25,16.32,16.25,16.32,11800.0,10.4852,10.5304,10.4852,10.5304,11800.0
2006-10-10 11:15:00,16.32,16.34,16.31,16.32,16800.0,10.5304,10.5433,10.524,10.5304,16800.0
2006-10-10 11:20:00,16.32,16.35,16.31,16.33,29000.0,10.5304,10.5498,10.524,10.5369,29000.0
2006-10-10 11:25:00,16.33,16.35,16.31,16.33,67400.0,10.5369,10.5498,10.524,10.5369,67400.0
2006-10-10 11:30:00,16.32,16.35,16.29,16.33,28600.0,10.5304,10.5498,10.5111,10.5369,28600.0
2006-10-10 11:35:00,16.33,16.33,16.26,16.27,34800.0,10.5369,10.5369,10.4917,10.4981,34800.0
2006-10-10 11:40:00,16.29,16.31,16.29,16.31,25600.0,10.5111,10.524,10.5111,10.524,25600.0
2006-10-10 11:45:00,16.32,16.32,16.3,16.31,14200.0,10.5304,10.5304,10.5175,10.524,14200.0
2006-10-10 11:50:00,16.32,16.33,16.3,16.31,329600.0,10.5304,10.5369,10.5175,10.524,329600.0
2006-10-10 11:55:00,16.33,16.33,16.31,16.31,32000.0,10.5369,10.5369,10.524,10.524,32000.0
2006-10-10 12:00:00,16.31,16.31,16.28,16.28,84200.0,10.524,10.524,10.5046,10.5046,84200.0
2006-10-10 12:05:00,16.28,16.29,16.26,16.29,25200.0,10.5046,10.5111,10.4917,10.5111,25200.0
2006-10-10 12:10:00,16.29,16.3,16.28,16.29,22400.0,10.5111,10.5175,10.5046,10.5111,22400.0
2006-10-10 12:15:00,16.29,16.29,16.26,16.27,21000.0,10.5111,10.5111,10.4917,10.4981,21000.0
2006-10-10 12:20:00,16.26,16.27,16.25,16.25,22000.0,10.4917,10.4981,10.4852,10.4852,22000.0
2006-10-10 12:25:00,16.25,16.26,16.25,16.25,12000.0,10.4852,10.4917,10.4852,10.4852,12000.0
2006-10-10 12:30:00,16.25,16.25,16.23,16.24,20000.0,10.4852,10.4852,10.4723,10.4788,20000.0
2006-10-10 12:35:00,16.24,16.25,16.23,16.24,11400.0,10.4788,10.4852,10.4723,10.4788,11400.0
2006-10-10 12:40:00,16.24,16.27,16.24,16.26,21200.0,10.4788,10.4981,10.4788,10.4917,21200.0
2006-10-10 12:45:00,16.25,16.29,16.25,16.28,12200.0,10.4852,10.5111,10.4852,10.5046,12200.0
2006-10-10 12:50:00,16.28,16.28,16.25,16.25,23800.0,10.5046,10.5046,10.4852,10.4852,23800.0
2006-10-10 12:55:00,16.25,16.26,16.25,16.25,7200.0,10.4852,10.4917,10.4852,10.4852,7200.0
2006-10-10 13:00:00,16.25,16.26,16.24,16.26,11800.0,10.4852,10.4917,10.4788,10.4917,11800.0
2006-10-10 13:05:00,16.26,16.27,16.25,16.25,611400.0,10.4917,10.4981,10.4852,10.4852,611400.0
2006-10-10 13:10:00,16.25,16.26,16.25,16.25,16200.0,10.4852,10.4917,10.4852,10.4852,16200.0
2006-10-10 13:15:00,16.25,16.25,16.23,16.24,17400.0,10.4852,10.4852,10.4723,10.4788,17400.0
2006-10-10 13:20:00,16.24,16.26,16.24,16.24,840000.0,10.4788,10.4917,10.4788,10.4788,840000.0
2006-10-10 13:25:00,16.25,16.25,16.2,16.2,23400.0,10.4852,10.4852,10.453,10.453,23400.0
2006-10-10 13:30:00,16.21,16.21,16.18,16.18,46000.0,10.4594,10.4594,10.4401,10.4401,46000.0
2006-10-10 13:35:00,16.18,16.2,16.16,16.16,32600.0,10.4401,10.453,10.4272,10.4272,32600.0
2006-10-10 13:40:00,16.16,16.16,16.13,16.15,34800.0,10.4272,10.4272,10.4078,10.4207,34800.0
2006-10-10 13:45:00,16.15,16.17,16.14,16.16,28800.0,10.4207,10.4336,10.4143,10.4272,28800.0
2006-10-10 13:50:00,16.17,16.17,16.16,16.16,18800.0,10.4336,10.4336,10.4272,10.4272,18800.0
2006-10-10 13:55:00,16.16,16.16,16.16,16.16,13600.0,10.4272,10.4272,10.4272,10.4272,13600.0
2006-10-10 14:00:00,16.16,16.17,16.16,16.16,15600.0,10.4272,10.4336,10.4272,10.4272,15600.0
2006-10-10 14:05:00,16.16,16.2,16.15,16.19,23000.0,10.4272,10.453,10.4207,10.4465,23000.0
2006-10-10 14:10:00,16.19,16.21,16.18,16.2,10400.0,10.4465,10.4594,10.4401,10.453,10400.0
2006-10-10 14:15:00,16.21,16.23,16.2,16.22,12200.0,10.4594,10.4723,10.453,10.4659,12200.0
2006-10-10 14:20:00,16.22,16.23,16.21,16.21,9600.0,10.4659,10.4723,10.4594,10.4594,9600.0
2006-10-10 14:25:00,16.22,16.25,16.22,16.25,11200.0,10.4659,10.4852,10.4659,10.4852,11200.0
2006-10-10 14:30:00,16.25,16.28,16.25,16.28,12600.0,10.4852,10.5046,10.4852,10.5046,12600.0
2006-10-10 14:35:00,16.28,16.28,16.26,16.28,18400.0,10.5046,10.5046,10.4917,10.5046,18400.0
2006-10-10 14:40:00,16.27,16.32,16.25,16.32,1218000.0,10.4981,10.5304,10.4852,10.5304,1218000.0
2006-10-10 14:45:00,16.32,16.36,16.31,16.35,37400.0,10.5304,10.5562,10.524,10.5498,37400.0
2006-10-10 14:50:00,16.35,16.38,16.35,16.38,37200.0,10.5498,10.5691,10.5498,10.5691,37200.0
2006-10-10 14:55:00,16.38,16.41,16.36,16.37,39800.0,10.5691,10.5885,10.5562,10.5627,39800.0
2006-10-10 15:00:00,16.37,16.39,16.36,16.39,27200.0,10.5627,10.5756,10.5562,10.5756,27200.0
2006-10-10 15:05:00,16.39,16.41,16.35,16.35,30200.0,10.5756,10.5885,10.5498,10.5498,30200.0
2006-10-10 15:10:00,16.35,16.36,16.33,16.33,24800.0,10.5498,10.5562,10.5369,10.5369,24800.0
2006-10-10 15:15:00,16.33,16.35,16.33,16.33,22200.0,10.5369,10.5498,10.5369,10.5369,22200.0
2006-10-10 15:20:00,16.32,16.32,16.29,16.3,37600.0,10.5304,10.5304,10.5111,10.5175,37600.0
2006-10-10 15:25:00,16.3,16.31,16.29,16.29,37800.0,10.5175,10.524,10.5111,10.5111,37800.0
2006-10-10 15:30:00,16.29,16.3,16.25,16.28,25600.0,10.5111,10.5175,10.4852,10.5046,25600.0
2006-10-10 15:35:00,16.28,16.3,16.27,16.3,24800.0,10.5046,10.5175,10.4981,10.5175,24800.0
2006-10-10 15:40:00,16.31,16.32,16.3,16.32,19000.0,10.524,10.5304,10.5175,10.5304,19000.0
2006-10-10 15:45:00,16.31,16.31,16.29,16.3,30400.0,10.524,10.524,10.5111,10.5175,30400.0
2006-10-10 15:50:00,16.3,16.32,16.3,16.31,38200.0,10.5175,10.5304,10.5175,10.524,38200.0
2006-10-10 15:55:00,16.31,16.31,16.29,16.29,73000.0,10.524,10.524,10.5111,10.5111,73000.0
2006-10-11 09:35:00,16.2,16.2,16.15,16.15,73400.0,10.453,10.453,10.4207,10.4207,73400.0
2006-10-11 09:40:00,16.15,16.18,16.14,16.18,46800.0,10.4207,10.4401,10.4143,10.4401,46800.0
2006-10-11 09:45:00,16.17,16.17,16.06,16.08,98600.0,10.4336,10.4336,10.3626,10.3756,98600.0
2006-10-11 09:50:00,16.09,16.11,16.09,16.1,65200.0,10.382,10.3949,10.382,10.3885,65200.0
2006-10-11 09:55:00,16.1,16.13,16.08,16.08,102600.0,10.3885,10.4078,10.3756,10.3756,102600.0
2006-10-11 10:00:00,16.08,16.1,16.04,16.07,102400.0,10.3756,10.3885,10.3497,10.3691,102400.0
2006-10-11 10:05:00,16.08,16.12,16.07,16.11,206200.0,10.3756,10.4014,10.3691,10.3949,206200.0
2006-10-11 10:10:00,16.11,16.11,16.07,16.09,167800.0,10.3949,10.3949,10.3691,10.382,167800.0
2006-10-11 10:15:00,16.1,16.11,16.07,16.07,357200.0,10.3885,10.3949,10.3691,10.3691,357200.0
2006-10-11 10:20:00,16.08,16.1,16.04,16.05,162800.0,10.3756,10.3885,10.3497,10.3562,162800.0
2006-10-11 10:25:00,16.05,16.07,16.05,16.05,90400.0,10.3562,10.3691,10.3562,10.3562,90400.0
2006-10-11 10:30:00,16.05,16.1,16.05,16.06,97200.0,10.3562,10.3885,10.3562,10.3626,97200.0
2006-10-11 10:35:00,16.06,16.1,16.06,16.09,187000.0,10.3626,10.3885,10.3626,10.382,187000.0
2006-10-11 10:40:00,16.09,16.17,16.09,16.15,134400.0,10.382,10.4336,10.382,10.4207,134400.0
2006-10-11 10:45:00,16.15,16.23,16.14,16.18,51000.0,10.4207,10.4723,10.4143,10.4401,51000.0
2006-10-11 10:50:00,16.18,16.23,16.17,16.21,24800.0,10.4401,10.4723,10.4336,10.4594,24800.0
2006-10-11 10:55:00,16.23,16.25,16.2,16.23,26600.0,10.4723,10.4852,10.453,10.4723,26600.0
2006-10-11 11:00:00,16.23,16.25,16.22,16.23,28800.0,10.4723,10.4852,10.4659,10.4723,28800.0
2006-10-11 11:05:00,16.23,16.24,16.22,16.22,34400.0,10.4723,10.4788,10.4659,10.4659,34400.0
2006-10-11 11:10:00,16.21,16.21,16.19,16.2,17800.0,10.4594,10.4594,10.4465,10.453,17800.0
2006-10-11 11:15:00,16.2,16.2,16.18,16.18,20400.0,10.453,10.453,10.4401,10.4401,20400.0
2006-10-11 11:20:00,16.18,16.2,16.18,16.2,15800.0,10.4401,10.453,10.4401,10.453,15800.0
2006-10-11 11:25:00,16.2,16.21,16.2,16.2,25000.0,10.453,10.4594,10.453,10.453,25000.0
2006-10-11 11:30:00,16.2,16.2,16.16,16.17,17400.0,10.453,10.453,10.4272,10.4336,17400.0
2006-10-11 11:35:00,16.16,16.19,16.16,16.19,23200.0,10.4272,10.4465,10.4272,10.4465,23200.0
2006-10-11 11:40:00,16.2,16.24,16.19,16.24,14000.0,10.453,10.4788,10.4465,10.4788,14000.0
2006-10-11 11:45:00,16.23,16.23,16.18,16.18,30600.0,10.4723,10.4723,10.4401,10.4401,30600.0
2006-10-11 11:50:00,16.18,16.18,16.17,16.18,10400.0,10.4401,10.4401,10.4336,10.4401,10400.0
2006-10-11 11:55:00,16.18,16.22,16.18,16.2,15400.0,10.4401,10.4659,10.4401,10.453,15400.0
2006-10-11 12:00:00,16.2,16.21,16.2,16.21,72400.0,10.453,10.4594,10.453,10.4594,72400.0
2006-10-11 12:05:00,16.21,16.23,16.21,16.23,9200.0,10.4594,10.4723,10.4594,10.4723,9200.0
2006-10-11 12:10:00,16.23,16.26,16.23,16.23,71800.0,10.4723,10.4917,10.4723,10.4723,71800.0
2006-10-11 12:15:00,16.23,16.25,16.22,16.25,20600.0,10.4723,10.4852,10.4659,10.4852,20600.0
2006-10-11 12:20:00,16.24,16.26,16.24,16.25,16000.0,10.4788,10.4917,10.4788,10.4852,16000.0
2006-10-11 12:25:00,16.25,16.26,16.25,16.25,25000.0,10.4852,10.4917,10.4852,10.4852,25000.0
2006-10-11 12:30:00,16.25,16.25,16.24,16.25,18000.0,10.4852,10.4852,10.4788,10.4852,18000.0
2006-10-11 12:35:00,16.25,16.25,16.22,16.24,208200.0,10.4852,10.4852,10.4659,10.4788,208200.0
2006-10-11 12:40:00,16.24,16.27,16.24,16.27,20800.0,10.4788,10.4981,10.4788,10.4981,20800.0
2006-10-11 12:45:00,16.27,16.28,16.26,16.27,15800.0,10.4981,10.5046,10.4917,10.4981,15800.0
2006-10-11 12:50:00,16.27,16.27,16.27,16.27,19600.0,10.4981,10.4981,10.4981,10.4981,19600.0
2006-10-11 12:55:00,16.27,16.29,16.25,16.25,21200.0,10.4981,10.5111,10.4852,10.4852,21200.0
2006-10-11 13:00:00,16.27,16.27,16.23,16.23,16000.0,10.4981,10.4981,10.4723,10.4723,16000.0
2006-10-11 13:05:00,16.23,16.23,16.2,16.22,26200.0,10.4723,10.4723,10.453,10.4659,26200.0
2006-10-11 13:10:00,16.22,16.22,16.21,16.22,30000.0,10.4659,10.4659,10.4594,10.4659,30000.0
2006-10-11 13:15:00,16.22,16.22,16.21,16.21,11000.0,10.4659,10.4659,10.4594,10.4594,11000.0
2006-10-11 13:20:00,16.21,16.22,16.18,16.22,8600.0,10.4594,10.4659,10.4401,10.4659,8600.0
2006-10-11 13:25:00,16.22,16.22,16.2,16.21,65800.0,10.4659,10.4659,10.453,10.4594,65800.0
2006-10-11 13:30:00,16.2,16.24,16.2,16.24,34800.0,10.453,10.4788,10.453,10.4788,34800.0
2006-10-11 13:35:00,16.23,16.25,16.23,16.25,18800.0,10.4723,10.4852,10.4723,10.4852,18800.0
2006-10-11 13:40:00,16.25,16.25,16.24,16.24,4400.0,10.4852,10.4852,10.4788,10.4788,4400.0
2006-10-11 13:45:00,16.24,16.25,16.24,16.24,16000.0,10.4788,10.4852,10.4788,10.4788,16000.0
2006-10-11 13:50:00,16.24,16.24,16.23,16.24,12000.0,10.4788,10.4788,10.4723,10.4788,12000.0
2006-10-11 13:55:00,16.24,16.25,16.24,16.25,24800.0,10.4788,10.4852,10.4788,10.4852,24800.0
2006-10-11 14:00:00,16.25,16.25,16.18,16.2,27200.0,10.4852,10.4852,10.4401,10.453,27200.0
2006-10-11 14:05:00,16.2,16.2,16.14,16.14,37400.0,10.453,10.453,10.4143,10.4143,37400.0
2006-10-11 14:10:00,16.14,16.16,16.13,16.15,109200.0,10.4143,10.4272,10.4078,10.4207,109200.0
2006-10-11 14:15:00,16.15,16.15,16.13,16.14,19400.0,10.4207,10.4207,10.4078,10.4143,19400.0
2006-10-11 14:20:00,16.12,16.18,16.12,16.15,12600.0,10.4014,10.4401,10.4014,10.4207,12600.0
2006-10-11 14:25:00,16.15,16.18,16.15,16.17,27000.0,10.4207,10.4401,10.4207,10.4336,27000.0
2006-10-11 14:30:00,16.17,16.18,16.16,16.17,10800.0,10.4336,10.4401,10.4272,10.4336,10800.0
2006-10-11 14:35:00,16.17,16.18,16.16,16.17,15600.0,10.4336,10.4401,10.4272,10.4336,15600.0
2006-10-11 14:40:00,16.16,16.17,16.15,16.16,15000.0,10.4272,10.4336,10.4207,10.4272,15000.0
2006-10-11 14:45:00,16.15,16.15,16.13,16.13,19600.0,10.4207,10.4207,10.4078,10.4078,19600.0
2006-10-11 14:50:00,16.13,16.13,16.09,16.11,61800.0,10.4078,10.4078,10.382,10.3949,61800.0
2006-10-11 14:55:00,16.11,16.15,16.11,16.13,25400.0,10.3949,10.4207,10.3949,10.4078,25400.0
2006-10-11 15:00:00,16.11,16.15,16.1,16.13,24000.0,10.3949,10.4207,10.3885,10.4078,24000.0
2006-10-11 15:05:00,16.13,16.15,16.09,16.13,113600.0,10.4078,10.4207,10.382,10.4078,113600.0
2006-10-11 15:10:00,16.13,16.15,16.12,16.15,21800.0,10.4078,10.4207,10.4014,10.4207,21800.0
2006-10-11 15:15:00,16.15,16.17,16.14,16.14,12800.0,10.4207,10.4336,10.4143,10.4143,12800.0
2006-10-11 15:20:00,16.14,16.17,16.13,16.16,19000.0,10.4143,10.4336,10.4078,10.4272,19000.0
2006-10-11 15:25:00,16.15,16.18,16.14,16.14,126400.0,10.4207,10.4401,10.4143,10.4143,126400.0
2006-10-11 15:30:00,16.14,16.18,16.14,16.18,17800.0,10.4143,10.4401,10.4143,10.4401,17800.0
2006-10-11 15:35:00,16.18,16.22,16.18,16.21,26600.0,10.4401,10.4659,10.4401,10.4594,26600.0
2006-10-11 15:40:00,16.21,16.22,16.2,16.21,24800.0,10.4594,10.4659,10.453,10.4594,24800.0
2006-10-11 15:45:00,16.22,16.23,16.21,16.22,25200.0,10.4659,10.4723,10.4594,10.4659,25200.0
2006-10-11 15:50:00,16.21,16.22,16.21,16.22,43800.0,10.4594,10.4659,10.4594,10.4659,43800.0
2006-10-11 15:55:00,16.22,16.24,16.22,16.23,71200.0,10.4659,10.4788,10.4659,10.4723,71200.0
2006-10-12 09:30:00,16.25,16.32,16.25,16.32,28200.0,10.4852,10.5304,10.4852,10.5304,28200.0
2006-10-12 09:35:00,16.32,16.38,16.31,16.38,28800.0,10.5304,10.5691,10.524,10.5691,28800.0
2006-10-12 09:40:00,16.38,16.45,16.35,16.42,33800.0,10.5691,10.6143,10.5498,10.5949,33800.0
2006-10-12 09:45:00,16.4,16.44,16.39,16.42,14600.0,10.582,10.6078,10.5756,10.5949,14600.0
2006-10-12 09:50:00,16.43,16.43,16.37,16.37,25400.0,10.6014,10.6014,10.5627,10.5627,25400.0
2006-10-12 09:55:00,16.37,16.45,16.37,16.38,25600.0,10.5627,10.6143,10.5627,10.5691,25600.0
2006-10-12 10:00:00,16.38,16.42,16.38,16.42,14400.0,10.5691,10.5949,10.5691,10.5949,14400.0
2006-10-12 10:05:00,16.41,16.43,16.38,16.42,13000.0,10.5885,10.6014,10.5691,10.5949,13000.0
2006-10-12 10:10:00,16.42,16.47,16.42,16.46,14000.0,10.5949,10.6272,10.5949,10.6207,14000.0
2006-10-12 10:15:00,16.46,16.46,16.43,16.43,13200.0,10.6207,10.6207,10.6014,10.6014,13200.0
2006-10-12 10:20:00,16.43,16.43,16.38,16.39,39000.0,10.6014,10.6014,10.5691,10.5756,39000.0
2006-10-12 10:25:00,16.38,16.42,16.36,16.4,26400.0,10.5691,10.5949,10.5562,10.582,26400.0
2006-10-12 10:30:00,16.4,16.41,16.39,16.39,4000.0,10.582,10.5885,10.5756,10.5756,4000.0
2006-10-12 10:35:00,16.39,16.4,16.38,16.39,7600.0,10.5756,10.582,10.5691,10.5756,7600.0
2006-10-12 10:40:00,16.39,16.43,16.39,16.43,8600.0,10.5756,10.6014,10.5756,10.6014,8600.0
2006-10-12 10:45:00,16.43,16.45,16.42,16.42,22600.0,10.6014,10.6143,10.5949,10.5949,22600.0
2006-10-12 10:50:00,16.43,16.45,16.42,16.45,15000.0,10.6014,10.6143,10.5949,10.6143,15000.0
2006-10-12 10:55:00,16.45,16.45,16.43,16.43,12400.0,10.6143,10.6143,10.6014,10.6014,12400.0
2006-10-12 11:00:00,16.43,16.44,16.4,16.4,15600.0,10.6014,10.6078,10.582,10.582,15600.0
2006-10-12 11:05:00,16.4,16.41,16.4,16.4,20200.0,10.582,10.5885,10.582,10.582,20200.0
2006-10-12 11:10:00,16.41,16.44,16.41,16.43,34200.0,10.5885,10.6078,10.5885,10.6014,34200.0
2006-10-12 11:15:00,16.43,16.45,16.43,16.44,17400.0,10.6014,10.6143,10.6014,10.6078,17400.0
2006-10-12 11:20:00,16.44,16.45,16.44,16.45,10600.0,10.6078,10.6143,10.6078,10.6143,10600.0
2006-10-12 11:25:00,16.45,16.46,16.45,16.45,19200.0,10.6143,10.6207,10.6143,10.6143,19200.0
2006-10-12 11:30:00,16.45,16.49,16.45,16.49,18600.0,10.6143,10.6401,10.6143,10.6401,18600.0
2006-10-12 11:35:00,16.5,16.5,16.5,16.5,32000.0,10.6466,10.6466,10.6466,10.6466,32000.0
2006-10-12 11:40:00,16.51,16.54,16.51,16.53,25000.0,10.653,10.6724,10.653,10.6659,25000.0
2006-10-12 11:45:00,16.53,16.54,16.52,16.53,14200.0,10.6659,10.6724,10.6595,10.6659,14200.0
2006-10-12 11:50:00,16.53,16.57,16.53,16.55,16400.0,10.6659,10.6917,10.6659,10.6788,16400.0
2006-10-12 11:55:00,16.55,16.56,16.53,16.53,23200.0,10.6788,10.6853,10.6659,10.6659,23200.0
2006-10-12 12:00:00,16.52,16.52,16.52,16.52,5200.0,10.6595,10.6595,10.6595,10.6595,5200.0
2006-10-12 12:05:00,16.53,16.55,16.52,16.54,17400.0,10.6659,10.6788,10.6595,10.6724,17400.0
2006-10-12 12:10:00,16.54,16.55,16.54,16.54,15800.0,10.6724,10.6788,10.6724,10.6724,15800.0
2006-10-12 12:15:00,16.54,16.55,16.54,16.54,12800.0,10.6724,10.6788,10.6724,10.6724,12800.0
2006-10-12 12:20:00,16.54,16.56,16.54,16.56,17800.0,10.6724,10.6853,10.6724,10.6853,17800.0
2006-10-12 12:25:00,16.56,16.56,16.55,16.56,17400.0,10.6853,10.6853,10.6788,10.6853,17400.0
2006-10-12 12:30:00,16.55,16.56,16.55,16.56,21400.0,10.6788,10.6853,10.6788,10.6853,21400.0
2006-10-12 12:35:00,16.55,16.56,16.55,16.56,12400.0,10.6788,10.6853,10.6788,10.6853,12400.0
2006-10-12 12:40:00,16.56,16.58,16.56,16.58,16400.0,10.6853,10.6982,10.6853,10.6982,16400.0
2006-10-12 12:45:00,16.58,16.58,16.58,16.58,13000.0,10.6982,10.6982,10.6982,10.6982,13000.0
2006-10-12 12:50:00,16.58,16.58,16.55,16.55,23000.0,10.6982,10.6982,10.6788,10.6788,23000.0
2006-10-12 12:55:00,16.54,16.57,16.54,16.56,9800.0,10.6724,10.6917,10.6724,10.6853,9800.0
2006-10-12 13:00:00,16.57,16.57,16.56,16.56,19400.0,10.6917,10.6917,10.6853,10.6853,19400.0
2006-10-12 13:05:00,16.57,16.57,16.56,16.56,19600.0,10.6917,10.6917,10.6853,10.6853,19600.0
2006-10-12 13:10:00,16.56,16.56,16.54,16.55,14600.0,10.6853,10.6853,10.6724,10.6788,14600.0
2006-10-12 13:15:00,16.55,16.55,16.54,16.54,7200.0,10.6788,10.6788,10.6724,10.6724,7200.0
2006-10-12 13:20:00,16.54,16.56,16.54,16.55,16000.0,10.6724,10.6853,10.6724,10.6788,16000.0
2006-10-12 13:25:00,16.55,16.59,16.55,16.58,24000.0,10.6788,10.7046,10.6788,10.6982,24000.0
2006-10-12 13:30:00,16.57,16.58,16.56,16.56,14600.0,10.6917,10.6982,10.6853,10.6853,14600.0
2006-10-12 13:35:00,16.57,16.57,16.55,16.55,15800.0,10.6917,10.6917,10.6788,10.6788,15800.0
2006-10-12 13:40:00,16.54,16.54,16.53,16.54,15400.0,10.6724,10.6724,10.6659,10.6724,15400.0
2006-10-12 13:45:00,16.54,16.55,16.54,16.55,12000.0,10.6724,10.6788,10.6724,10.6788,12000.0
2006-10-12 13:50:00,16.55,16.55,16.54,16.55,14800.0,10.6788,10.6788,10.6724,10.6788,14800.0
2006-10-12 13:55:00,16.55,16.56,16.53,16.56,25600.0,10.6788,10.6853,10.6659,10.6853,25600.0
2006-10-12 14:00:00,16.56,16.58,16.55,16.56,28600.0,10.6853,10.6982,10.6788,10.6853,28600.0
2006-10-12 14:05:00,16.56,16.71,16.56,16.67,147600.0,10.6853,10.7821,10.6853,10.7562,147600.0
2006-10-12 14:10:00,16.67,16.73,16.66,16.66,64400.0,10.7562,10.795,10.7498,10.7498,64400.0
2006-10-12 14:15:00,16.66,16.71,16.66,16.69,87000.0,10.7498,10.7821,10.7498,10.7692,87000.0
2006-10-12 14:20:00,16.69,16.69,16.67,16.67,35200.0,10.7692,10.7692,10.7562,10.7562,35200.0
2006-10-12 14:25:00,16.67,16.75,16.67,16.74,65800.0,10.7562,10.8079,10.7562,10.8014,65800.0
2006-10-12 14:30:00,16.73,16.75,16.73,16.75,49600.0,10.795,10.8079,10.795,10.8079,49600.0
2006-10-12 14:35:00,16.75,16.79,16.75,16.79,60800.0,10.8079,10.8337,10.8079,10.8337,60800.0
2006-10-12 14:40:00,16.79,16.8,16.75,16.75,30200.0,10.8337,10.8401,10.8079,10.8079,30200.0
2006-10-12 14:45:00,16.75,16.76,16.75,16.76,31600.0,10.8079,10.8143,10.8079,10.8143,31600.0
2006-10-12 14:50:00,16.76,16.78,16.74,16.75,100400.0,10.8143,10.8272,10.8014,10.8079,100400.0
2006-10-12 14:55:00,16.74,16.77,16.74,16.75,86200.0,10.8014,10.8208,10.8014,10.8079,86200.0
2006-10-12 15:00:00,16.75,16.78,16.75,16.78,39200.0,10.8079,10.8272,10.8079,10.8272,39200.0
2006-10-12 15:05:00,16.77,16.78,16.76,16.77,43600.0,10.8208,10.8272,10.8143,10.8208,43600.0
2006-10-12 15:10:00,16.77,16.78,16.75,16.78,44400.0,10.8208,10.8272,10.8079,10.8272,44400.0
2006-10-12 15:15:00,16.78,16.8,16.78,16.79,59000.0,10.8272,10.8401,10.8272,10.8337,59000.0
2006-10-12 15:20:00,16.79,16.8,16.75,16.75,79000.0,10.8337,10.8401,10.8079,10.8079,79000.0
2006-10-12 15:25:00,16.75,16.82,16.75,16.82,78200.0,10.8079,10.853,10.8079,10.853,78200.0
2006-10-12 15:30:00,16.81,16.82,16.8,16.81,37400.0,10.8466,10.853,10.8401,10.8466,37400.0
2006-10-12 15:35:00,16.81,16.86,16.81,16.85,100800.0,10.8466,10.8788,10.8466,10.8724,100800.0
2006-10-12 15:40:00,16.85,16.85,16.83,16.83,44800.0,10.8724,10.8724,10.8595,10.8595,44800.0
2006-10-12 15:45:00,16.83,16.83,16.81,16.82,47800.0,10.8595,10.8595,10.8466,10.853,47800.0
2006-10-12 15:50:00,16.82,16.82,16.81,16.82,109000.0,10.853,10.853,10.8466,10.853,109000.0
2006-10-12 15:55:00,16.81,16.81,16.78,16.79,131200.0,10.8466,10.8466,10.8272,10.8337,131200.0
2006-10-13 09:30:00,16.79,16.79,16.74,16.75,45000.0,10.8337,10.8337,10.8014,10.8079,45000.0
2006-10-13 09:35:00,16.75,16.85,16.75,16.81,33800.0,10.8079,10.8724,10.8079,10.8466,33800.0
2006-10-13 09:40:00,16.79,16.8,16.63,16.63,33600.0,10.8337,10.8401,10.7304,10.7304,33600.0
2006-10-13 09:45:00,16.63,16.73,16.63,16.71,113000.0,10.7304,10.795,10.7304,10.7821,113000.0
2006-10-13 09:50:00,16.71,16.72,16.7,16.72,18800.0,10.7821,10.7885,10.7756,10.7885,18800.0
2006-10-13 09:55:00,16.72,16.72,16.66,16.67,26000.0,10.7885,10.7885,10.7498,10.7562,26000.0
2006-10-13 10:00:00,16.67,16.69,16.63,16.67,32600.0,10.7562,10.7692,10.7304,10.7562,32600.0
2006-10-13 10:05:00,16.67,16.71,16.67,16.7,20800.0,10.7562,10.7821,10.7562,10.7756,20800.0
2006-10-13 10:10:00,16.7,16.72,16.67,16.67,44800.0,10.7756,10.7885,10.7562,10.7562,44800.0
2006-10-13 10:15:00,16.68,16.72,16.67,16.71,93800.0,10.7627,10.7885,10.7562,10.7821,93800.0
2006-10-13 10:20:00,16.71,16.71,16.7,16.71,26400.0,10.7821,10.7821,10.7756,10.7821,26400.0
2006-10-13 10:25:00,16.7,16.76,16.7,16.74,39200.0,10.7756,10.8143,10.7756,10.8014,39200.0
2006-10-13 10:30:00,16.74,16.75,16.73,16.73,27000.0,10.8014,10.8079,10.795,10.795,27000.0
2006-10-13 10:35:00,16.74,16.74,16.73,16.73,78600.0,10.8014,10.8014,10.795,10.795,78600.0
2006-10-13 10:40:00,16.73,16.75,16.73,16.74,69000.0,10.795,10.8079,10.795,10.8014,69000.0
2006-10-13 10:45:00,16.75,16.75,16.74,16.74,7000.0,10.8079,10.8079,10.8014,10.8014,7000.0
2006-10-13 10:50:00,16.73,16.74,16.73,16.74,118000.0,10.795,10.8014,10.795,10.8014,118000.0
2006-10-13 10:55:00,16.74,16.74,16.73,16.73,13200.0,10.8014,10.8014,10.795,10.795,13200.0
2006-10-13 11:00:00,16.74,16.74,16.73,16.74,30400.0,10.8014,10.8014,10.795,10.8014,30400.0
2006-10-13 11:05:00,16.74,16.74,16.72,16.73,46600.0,10.8014,10.8014,10.7885,10.795,46600.0
2006-10-13 11:10:00,16.72,16.72,16.66,16.67,17400.0,10.7885,10.7885,10.7498,10.7562,17400.0
2006-10-13 11:15:00,16.67,16.68,16.67,16.68,15200.0,10.7562,10.7627,10.7562,10.7627,15200.0
2006-10-13 11:20:00,16.68,16.68,16.67,16.68,159000.0,10.7627,10.7627,10.7562,10.7627,159000.0
2006-10-13 11:25:00,16.67,16.68,16.67,16.67,89200.0,10.7562,10.7627,10.7562,10.7562,89200.0
2006-10-13 11:30:00,16.67,16.67,16.66,16.67,54200.0,10.7562,10.7562,10.7498,10.7562,54200.0
2006-10-13 11:35:00,16.67,16.67,16.66,16.66,31400.0,10.7562,10.7562,10.7498,10.7498,31400.0
2006-10-13 11:40:00,16.66,16.66,16.66,16.66,3200.0,10.7498,10.7498,10.7498,10.7498,3200.0
2006-10-13 11:45:00,16.66,16.66,16.66,16.66,1800.0,10.7498,10.7498,10.7498,10.7498,1800.0
2006-10-13 11:50:00,16.66,16.66,16.66,16.66,14400.0,10.7498,10.7498,10.7498,10.7498,14400.0
2006-10-13 11:55:00,16.66,16.66,16.64,16.65,21800.0,10.7498,10.7498,10.7369,10.7433,21800.0
2006-10-13 12:00:00,16.65,16.66,16.65,16.65,45200.0,10.7433,10.7498,10.7433,10.7433,45200.0
2006-10-13 12:05:00,16.64,16.65,16.63,16.64,12400.0,10.7369,10.7433,10.7304,10.7369,12400.0
2006-10-13 12:10:00,16.64,16.65,16.64,16.65,10000.0,10.7369,10.7433,10.7369,10.7433,10000.0
2006-10-13 12:15:00,16.65,16.67,16.65,16.67,8600.0,10.7433,10.7562,10.7433,10.7562,8600.0
2006-10-13 12:20:00,16.67,16.67,16.66,16.67,6000.0,10.7562,10.7562,10.7498,10.7562,6000.0
2006-10-13 12:25:00,16.66,16.67,16.66,16.67,5200.0,10.7498,10.7562,10.7498,10.7562,5200.0
2006-10-13 12:30:00,16.67,16.68,16.67,16.68,8800.0,10.7562,10.7627,10.7562,10.7627,8800.0
2006-10-13 12:35:00,16.68,16.74,16.68,16.74,16800.0,10.7627,10.8014,10.7627,10.8014,16800.0
2006-10-13 12:40:00,16.74,16.75,16.74,16.74,56800.0,10.8014,10.8079,10.8014,10.8014,56800.0
2006-10-13 12:45:00,16.73,16.74,16.73,16.73,5200.0,10.795,10.8014,10.795,10.795,5200.0
2006-10-13 12:50:00,16.74,16.75,16.74,16.75,8200.0,10.8014,10.8079,10.8014,10.8079,8200.0
2006-10-13 12:55:00,16.75,16.75,16.75,16.75,2000.0,10.8079,10.8079,10.8079,10.8079,2000.0
2006-10-13 13:00:00,16.75,16.75,16.75,16.75,6400.0,10.8079,10.8079,10.8079,10.8079,6400.0
2006-10-13 13:05:00,16.75,16.75,16.75,16.75,11600.0,10.8079,10.8079,10.8079,10.8079,11600.0
2006-10-13 13:10:00,16.75,16.75,16.75,16.75,5800.0,10.8079,10.8079,10.8079,10.8079,5800.0
2006-10-13 13:15:00,16.75,16.8,16.75,16.8,11400.0,10.8079,10.8401,10.8079,10.8401,11400.0
2006-10-13 13:20:00,16.8,16.8,16.79,16.79,4400.0,10.8401,10.8401,10.8337,10.8337,4400.0
2006-10-13 13:25:00,16.79,16.82,16.79,16.82,24600.0,10.8337,10.853,10.8337,10.853,24600.0
2006-10-13 13:30:00,16.82,16.84,16.82,16.84,25000.0,10.853,10.8659,10.853,10.8659,25000.0
2006-10-13 13:35:00,16.84,16.85,16.84,16.84,21600.0,10.8659,10.8724,10.8659,10.8659,21600.0
2006-10-13 13:40:00,16.84,16.85,16.84,16.84,14400.0,10.8659,10.8724,10.8659,10.8659,14400.0
2006-10-13 13:45:00,16.85,16.86,16.85,16.86,14600.0,10.8724,10.8788,10.8724,10.8788,14600.0
2006-10-13 13:50:00,16.86,16.88,16.86,16.86,38000.0,10.8788,10.8917,10.8788,10.8788,38000.0
2006-10-13 13:55:00,16.86,16.86,16.84,16.84,13200.0,10.8788,10.8788,10.8659,10.8659,13200.0
2006-10-13 14:00:00,16.83,16.83,16.83,16.83,2400.0,10.8595,10.8595,10.8595,10.8595,2400.0
2006-10-13 14:05:00,16.83,16.83,16.82,16.83,34200.0,10.8595,10.8595,10.853,10.8595,34200.0
2006-10-13 14:10:00,16.83,16.83,16.81,16.81,18400.0,10.8595,10.8595,10.8466,10.8466,18400.0
2006-10-13 14:15:00,16.81,16.81,16.77,16.77,6400.0,10.8466,10.8466,10.8208,10.8208,6400.0
2006-10-13 14:20:00,16.77,16.79,16.76,16.79,26200.0,10.8208,10.8337,10.8143,10.8337,26200.0
2006-10-13 14:25:00,16.78,16.8,16.78,16.78,13600.0,10.8272,10.8401,10.8272,10.8272,13600.0
2006-10-13 14:30:00,16.78,16.79,16.77,16.79,23600.0,10.8272,10.8337,10.8208,10.8337,23600.0
2006-10-13 14:35:00,16.79,16.8,16.78,16.78,20200.0,10.8337,10.8401,10.8272,10.8272,20200.0
2006-10-13 14:40:00,16.78,16.79,16.77,16.77,5000.0,10.8272,10.8337,10.8208,10.8208,5000.0
2006-10-13 14:45:00,16.77,16.79,16.75,16.75,17200.0,10.8208,10.8337,10.8079,10.8079,17200.0
2006-10-13 14:50:00,16.75,16.75,16.74,16.75,11800.0,10.8079,10.8079,10.8014,10.8079,11800.0
2006-10-13 14:55:00,16.74,16.74,16.72,16.73,29600.0,10.8014,10.8014,10.7885,10.795,29600.0
2006-10-13 15:00:00,16.73,16.73,16.69,16.72,36800.0,10.795,10.795,10.7692,10.7885,36800.0
2006-10-13 15:05:00,16.7,16.7,16.68,16.7,22800.0,10.7756,10.7756,10.7627,10.7756,22800.0
2006-10-13 15:10:00,16.69,16.71,16.69,16.7,5600.0,10.7692,10.7821,10.7692,10.7756,5600.0
2006-10-13 15:15:00,16.71,16.73,16.68,16.68,7400.0,10.7821,10.795,10.7627,10.7627,7400.0
2006-10-13 15:20:00,16.68,16.69,16.68,16.69,65600.0,10.7627,10.7692,10.7627,10.7692,65600.0
2006-10-13 15:25:00,16.68,16.69,16.67,16.68,88800.0,10.7627,10.7692,10.7562,10.7627,88800.0
2006-10-13 15:30:00,16.67,16.68,16.67,16.67,9600.0,10.7562,10.7627,10.7562,10.7562,9600.0
2006-10-13 15:35:00,16.67,16.67,16.63,16.66,41800.0,10.7562,10.7562,10.7304,10.7498,41800.0
2006-10-13 15:40:00,16.66,16.68,16.65,16.68,45200.0,10.7498,10.7627,10.7433,10.7627,45200.0
2006-10-13 15:45:00,16.68,16.68,16.67,16.67,8200.0,10.7627,10.7627,10.7562,10.7562,8200.0
2006-10-13 15:50:00,16.67,16.69,16.66,16.68,41800.0,10.7562,10.7692,10.7498,10.7627,41800.0
2006-10-13 15:55:00,16.68,16.72,16.68,16.71,88600.0,10.7627,10.7885,10.7627,10.7821,88600.0
2006-10-16 09:30:00,16.73,16.75,16.65,16.75,25200.0,10.795,10.8079,10.7433,10.8079,25200.0
2006-10-16 09:35:00,16.75,16.75,16.68,16.68,5000.0,10.8079,10.8079,10.7627,10.7627,5000.0
2006-10-16 09:40:00,16.68,16.68,16.6,16.61,16200.0,10.7627,10.7627,10.7111,10.7175,16200.0
2006-10-16 09:45:00,16.61,16.61,16.54,16.54,9000.0,10.7175,10.7175,10.6724,10.6724,9000.0
2006-10-16 09:50:00,16.54,16.65,16.54,16.65,31400.0,10.6724,10.7433,10.6724,10.7433,31400.0
2006-10-16 09:55:00,16.64,16.68,16.63,16.63,11600.0,10.7369,10.7627,10.7304,10.7304,11600.0
2006-10-16 10:00:00,16.64,16.65,16.62,16.62,9200.0,10.7369,10.7433,10.724,10.724,9200.0
2006-10-16 10:05:00,16.61,16.63,16.61,16.63,14600.0,10.7175,10.7304,10.7175,10.7304,14600.0
2006-10-16 10:10:00,16.63,16.63,16.61,16.61,13200.0,10.7304,10.7304,10.7175,10.7175,13200.0
2006-10-16 10:15:00,16.61,16.63,16.59,16.6,47400.0,10.7175,10.7304,10.7046,10.7111,47400.0
2006-10-16 10:20:00,16.6,16.61,16.59,16.61,13000.0,10.7111,10.7175,10.7046,10.7175,13000.0
2006-10-16 10:25:00,16.61,16.61,16.6,16.6,18600.0,10.7175,10.7175,10.7111,10.7111,18600.0
2006-10-16 10:30:00,16.6,16.63,16.56,16.56,69200.0,10.7111,10.7304,10.6853,10.6853,69200.0
2006-10-16 10:35:00,16.55,16.56,16.53,16.53,54600.0,10.6788,10.6853,10.6659,10.6659,54600.0
2006-10-16 10:40:00,16.53,16.54,16.53,16.54,17800.0,10.6659,10.6724,10.6659,10.6724,17800.0
2006-10-16 10:45:00,16.54,16.54,16.54,16.54,12800.0,10.6724,10.6724,10.6724,10.6724,12800.0
2006-10-16 10:50:00,16.54,16.54,16.49,16.53,90400.0,10.6724,10.6724,10.6401,10.6659,90400.0
2006-10-16 10:55:00,16.52,16.53,16.52,16.53,22200.0,10.6595,10.6659,10.6595,10.6659,22200.0
2006-10-16 11:00:00,16.52,16.53,16.49,16.49,75200.0,10.6595,10.6659,10.6401,10.6401,75200.0
2006-10-16 11:05:00,16.49,16.5,16.48,16.5,34600.0,10.6401,10.6466,10.6337,10.6466,34600.0
2006-10-16 11:10:00,16.5,16.5,16.49,16.5,121800.0,10.6466,10.6466,10.6401,10.6466,121800.0
2006-10-16 11:15:00,16.49,16.5,16.48,16.5,27400.0,10.6401,10.6466,10.6337,10.6466,27400.0
2006-10-16 11:20:00,16.49,16.5,16.49,16.5,27400.0,10.6401,10.6466,10.6401,10.6466,27400.0
2006-10-16 11:25:00,16.49,16.5,16.49,16.5,8400.0,10.6401,10.6466,10.6401,10.6466,8400.0
2006-10-16 11:30:00,16.5,16.5,16.49,16.5,24200.0,10.6466,10.6466,10.6401,10.6466,24200.0
2006-10-16 11:35:00,16.49,16.5,16.49,16.5,58800.0,10.6401,10.6466,10.6401,10.6466,58800.0
2006-10-16 11:40:00,16.5,16.5,16.49,16.49,11600.0,10.6466,10.6466,10.6401,10.6401,11600.0
2006-10-16 11:45:00,16.49,16.49,16.48,16.48,12200.0,10.6401,10.6401,10.6337,10.6337,12200.0
2006-10-16 11:50:00,16.48,16.49,16.48,16.49,15600.0,10.6337,10.6401,10.6337,10.6401,15600.0
2006-10-16 11:55:00,16.48,16.49,16.48,16.48,28000.0,10.6337,10.6401,10.6337,10.6337,28000.0
2006-10-16 12:00:00,16.47,16.48,16.46,16.46,15000.0,10.6272,10.6337,10.6207,10.6207,15000.0
2006-10-16 12:05:00,16.46,16.46,16.45,16.46,19600.0,10.6207,10.6207,10.6143,10.6207,19600.0
2006-10-16 12:10:00,16.46,16.49,16.46,16.49,15600.0,10.6207,10.6401,10.6207,10.6401,15600.0
2006-10-16 12:15:00,16.49,16.5,16.49,16.5,6000.0,10.6401,10.6466,10.6401,10.6466,6000.0
2006-10-16 12:20:00,16.5,16.5,16.5,16.5,3800.0,10.6466,10.6466,10.6466,10.6466,3800.0
2006-10-16 12:25:00,16.5,16.51,16.5,16.51,12400.0,10.6466,10.653,10.6466,10.653,12400.0
2006-10-16 12:30:00,16.51,16.53,16.5,16.5,22600.0,10.653,10.6659,10.6466,10.6466,22600.0
2006-10-16 12:35:00,16.5,16.51,16.5,16.5,53600.0,10.6466,10.653,10.6466,10.6466,53600.0
2006-10-16 12:40:00,16.5,16.5,16.49,16.49,6600.0,10.6466,10.6466,10.6401,10.6401,6600.0
2006-10-16 12:45:00,16.48,16.5,16.48,16.5,10000.0,10.6337,10.6466,10.6337,10.6466,10000.0
2006-10-16 12:50:00,16.5,16.5,16.49,16.5,13000.0,10.6466,10.6466,10.6401,10.6466,13000.0
2006-10-16 12:55:00,16.51,16.51,16.5,16.51,7200.0,10.653,10.653,10.6466,10.653,7200.0
2006-10-16 13:00:00,16.51,16.52,16.51,16.52,7000.0,10.653,10.6595,10.653,10.6595,7000.0
2006-10-16 13:05:00,16.52,16.52,16.51,16.51,7200.0,10.6595,10.6595,10.653,10.653,7200.0
2006-10-16 13:10:00,16.5,16.52,16.5,16.51,6000.0,10.6466,10.6595,10.6466,10.653,6000.0
2006-10-16 13:15:00,16.52,16.52,16.52,16.52,18800.0,10.6595,10.6595,10.6595,10.6595,18800.0
2006-10-16 13:20:00,16.52,16.52,16.52,16.52,6000.0,10.6595,10.6595,10.6595,10.6595,6000.0
2006-10-16 13:25:00,16.52,16.52,16.51,16.52,4800.0,10.6595,10.6595,10.653,10.6595,4800.0
2006-10-16 13:30:00,16.51,16.52,16.51,16.51,7800.0,10.653,10.6595,10.653,10.653,7800.0
2006-10-16 13:35:00,16.52,16.52,16.5,16.51,11600.0,10.6595,10.6595,10.6466,10.653,11600.0
2006-10-16 13:40:00,16.51,16.51,16.5,16.51,3800.0,10.653,10.653,10.6466,10.653,3800.0
2006-10-16 13:45:00,16.51,16.52,16.5,16.5,14000.0,10.653,10.6595,10.6466,10.6466,14000.0
2006-10-16 13:50:00,16.5,16.5,16.49,16.5,4600.0,10.6466,10.6466,10.6401,10.6466,4600.0
2006-10-16 13:55:00,16.5,16.5,16.5,16.5,43000.0,10.6466,10.6466,10.6466,10.6466,43000.0
2006-10-16 14:00:00,16.5,16.53,16.5,16.53,21200.0,10.6466,10.6659,10.6466,10.6659,21200.0
2006-10-16 14:05:00,16.52,16.52,16.5,16.5,32400.0,10.6595,10.6595,10.6466,10.6466,32400.0
2006-10-16 14:10:00,16.5,16.54,16.5,16.54,17200.0,10.6466,10.6724,10.6466,10.6724,17200.0
2006-10-16 14:15:00,16.54,16.55,16.53,16.55,29200.0,10.6724,10.6788,10.6659,10.6788,29200.0
2006-10-16 14:20:00,16.55,16.55,16.54,16.54,4800.0,10.6788,10.6788,10.6724,10.6724,4800.0
2006-10-16 14:25:00,16.55,16.58,16.55,16.58,11800.0,10.6788,10.6982,10.6788,10.6982,11800.0
2006-10-16 14:30:00,16.58,16.59,16.58,16.59,11200.0,10.6982,10.7046,10.6982,10.7046,11200.0
2006-10-16 14:35:00,16.59,16.59,16.59,16.59,9400.0,10.7046,10.7046,10.7046,10.7046,9400.0
2006-10-16 14:40:00,16.59,16.59,16.58,16.58,6800.0,10.7046,10.7046,10.6982,10.6982,6800.0
2006-10-16 14:45:00,16.58,16.58,16.58,16.58,2400.0,10.6982,10.6982,10.6982,10.6982,2400.0
2006-10-16 14:50:00,16.58,16.58,16.58,16.58,6200.0,10.6982,10.6982,10.6982,10.6982,6200.0
2006-10-16 14:55:00,16.58,16.58,16.57,16.57,10000.0,10.6982,10.6982,10.6917,10.6917,10000.0
2006-10-16 15:00:00,16.58,16.58,16.57,16.58,14400.0,10.6982,10.6982,10.6917,10.6982,14400.0
2006-10-16 15:05:00,16.58,16.58,16.58,16.58,8000.0,10.6982,10.6982,10.6982,10.6982,8000.0
2006-10-16 15:10:00,16.58,16.58,16.58,16.58,6200.0,10.6982,10.6982,10.6982,10.6982,6200.0
2006-10-16 15:15:00,16.58,16.58,16.56,16.56,12200.0,10.6982,10.6982,10.6853,10.6853,12200.0
2006-10-16 15:20:00,16.56,16.56,16.54,16.54,6600.0,10.6853,10.6853,10.6724,10.6724,6600.0
2006-10-16 15:25:00,16.55,16.55,16.54,16.55,16600.0,10.6788,10.6788,10.6724,10.6788,16600.0
2006-10-16 15:30:00,16.55,16.55,16.54,16.55,7800.0,10.6788,10.6788,10.6724,10.6788,7800.0
2006-10-16 15:35:00,16.55,16.58,16.55,16.57,42400.0,10.6788,10.6982,10.6788,10.6917,42400.0
2006-10-16 15:40:00,16.56,16.57,16.54,16.54,14600.0,10.6853,10.6917,10.6724,10.6724,14600.0
2006-10-16 15:45:00,16.54,16.54,16.51,16.52,8600.0,10.6724,10.6724,10.653,10.6595,8600.0
2006-10-16 15:50:00,16.5,16.54,16.5,16.53,128200.0,10.6466,10.6724,10.6466,10.6659,128200.0
2006-10-16 15:55:00,16.53,16.58,16.52,16.53,127200.0,10.6659,10.6982,10.6595,10.6659,127200.0
2006-10-17 09:30:00,16.07,16.45,16.04,16.31,56200.0,10.3691,10.6143,10.3497,10.524,56200.0
2006-10-17 09:35:00,16.31,16.43,16.31,16.43,116400.0,10.524,10.6014,10.524,10.6014,116400.0
2006-10-17 09:40:00,16.43,16.46,16.4,16.41,14200.0,10.6014,10.6207,10.582,10.5885,14200.0
2006-10-17 09:45:00,16.41,16.41,16.38,16.39,38600.0,10.5885,10.5885,10.5691,10.5756,38600.0
2006-10-17 09:50:00,16.39,16.39,16.35,16.36,87400.0,10.5756,10.5756,10.5498,10.5562,87400.0
2006-10-17 09:55:00,16.35,16.42,16.35,16.42,34000.0,10.5498,10.5949,10.5498,10.5949,34000.0
2006-10-17 10:00:00,16.4,16.43,16.38,16.42,42000.0,10.582,10.6014,10.5691,10.5949,42000.0
2006-10-17 10:05:00,16.41,16.46,16.38,16.46,84600.0,10.5885,10.6207,10.5691,10.6207,84600.0
2006-10-17 10:10:00,16.46,16.46,16.41,16.41,48000.0,10.6207,10.6207,10.5885,10.5885,48000.0
2006-10-17 10:15:00,16.42,16.51,16.42,16.49,99400.0,10.5949,10.653,10.5949,10.6401,99400.0
2006-10-17 10:20:00,16.49,16.56,16.49,16.5,47000.0,10.6401,10.6853,10.6401,10.6466,47000.0
2006-10-17 10:25:00,16.5,16.55,16.5,16.5,52600.0,10.6466,10.6788,10.6466,10.6466,52600.0
2006-10-17 10:30:00,16.5,16.52,16.5,16.52,40000.0,10.6466,10.6595,10.6466,10.6595,40000.0
2006-10-17 10:35:00,16.52,16.52,16.49,16.49,30600.0,10.6595,10.6595,10.6401,10.6401,30600.0
2006-10-17 10:40:00,16.49,16.5,16.49,16.49,235000.0,10.6401,10.6466,10.6401,10.6401,235000.0
2006-10-17 10:45:00,16.49,16.49,16.45,16.48,69800.0,10.6401,10.6401,10.6143,10.6337,69800.0
2006-10-17 10:50:00,16.47,16.57,16.46,16.57,78000.0,10.6272,10.6917,10.6207,10.6917,78000.0
2006-10-17 10:55:00,16.55,16.57,16.41,16.41,29200.0,10.6788,10.6917,10.5885,10.5885,29200.0
2006-10-17 11:00:00,16.4,16.44,16.4,16.41,59400.0,10.582,10.6078,10.582,10.5885,59400.0
2006-10-17 11:05:00,16.41,16.41,16.4,16.4,8200.0,10.5885,10.5885,10.582,10.582,8200.0
2006-10-17 11:10:00,16.4,16.41,16.36,16.39,78600.0,10.582,10.5885,10.5562,10.5756,78600.0
2006-10-17 11:15:00,16.38,16.39,16.38,16.39,19200.0,10.5691,10.5756,10.5691,10.5756,19200.0
2006-10-17 11:20:00,16.38,16.41,16.37,16.39,37000.0,10.5691,10.5885,10.5627,10.5756,37000.0
2006-10-17 11:25:00,16.38,16.38,16.37,16.38,18200.0,10.5691,10.5691,10.5627,10.5691,18200.0
2006-10-17 11:30:00,16.37,16.39,16.37,16.39,51600.0,10.5627,10.5756,10.5627,10.5756,51600.0
2006-10-17 11:35:00,16.39,16.41,16.39,16.39,77400.0,10.5756,10.5885,10.5756,10.5756,77400.0
2006-10-17 11:40:00,16.39,16.4,16.39,16.4,30000.0,10.5756,10.582,10.5756,10.582,30000.0
2006-10-17 11:45:00,16.4,16.41,16.4,16.41,20800.0,10.582,10.5885,10.582,10.5885,20800.0
2006-10-17 11:50:00,16.41,16.41,16.41,16.41,11800.0,10.5885,10.5885,10.5885,10.5885,11800.0
2006-10-17 11:55:00,16.41,16.41,16.4,16.41,31600.0,10.5885,10.5885,10.582,10.5885,31600.0
2006-10-17 12:00:00,16.4,16.4,16.39,16.4,17400.0,10.582,10.582,10.5756,10.582,17400.0
2006-10-17 12:05:00,16.4,16.41,16.39,16.41,30400.0,10.582,10.5885,10.5756,10.5885,30400.0
2006-10-17 12:10:00,16.4,16.42,16.4,16.42,25000.0,10.582,10.5949,10.582,10.5949,25000.0
2006-10-17 12:15:00,16.42,16.48,16.42,16.48,29200.0,10.5949,10.6337,10.5949,10.6337,29200.0
2006-10-17 12:20:00,16.48,16.5,16.48,16.48,11600.0,10.6337,10.6466,10.6337,10.6337,11600.0
2006-10-17 12:25:00,16.49,16.49,16.46,16.46,24400.0,10.6401,10.6401,10.6207,10.6207,24400.0
2006-10-17 12:30:00,16.46,16.46,16.46,16.46,5600.0,10.6207,10.6207,10.6207,10.6207,5600.0
2006-10-17 12:35:00,16.46,16.46,16.43,16.43,15800.0,10.6207,10.6207,10.6014,10.6014,15800.0
2006-10-17 12:40:00,16.43,16.44,16.42,16.42,20400.0,10.6014,10.6078,10.5949,10.5949,20400.0
2006-10-17 12:45:00,16.42,16.42,16.41,16.41,7800.0,10.5949,10.5949,10.5885,10.5885,7800.0
2006-10-17 12:50:00,16.41,16.43,16.4,16.43,17200.0,10.5885,10.6014,10.582,10.6014,17200.0
2006-10-17 12:55:00,16.43,16.46,16.41,16.41,32200.0,10.6014,10.6207,10.5885,10.5885,32200.0
2006-10-17 13:00:00,16.41,16.43,16.41,16.43,31000.0,10.5885,10.6014,10.5885,10.6014,31000.0
2006-10-17 13:05:00,16.43,16.43,16.42,16.42,45200.0,10.6014,10.6014,10.5949,10.5949,45200.0
2006-10-17 13:10:00,16.43,16.43,16.42,16.42,13600.0,10.6014,10.6014,10.5949,10.5949,13600.0
2006-10-17 13:15:00,16.42,16.42,16.41,16.42,18800.0,10.5949,10.5949,10.5885,10.5949,18800.0
2006-10-17 13:20:00,16.41,16.42,16.4,16.41,12400.0,10.5885,10.5949,10.582,10.5885,12400.0
2006-10-17 13:25:00,16.4,16.4,16.39,16.39,3800.0,10.582,10.582,10.5756,10.5756,3800.0
2006-10-17 13:30:00,16.4,16.42,16.4,16.42,78400.0,10.582,10.5949,10.582,10.5949,78400.0
2006-10-17 13:35:00,16.42,16.42,16.41,16.41,8200.0,10.5949,10.5949,10.5885,10.5885,8200.0
2006-10-17 13:40:00,16.41,16.44,16.41,16.43,10400.0,10.5885,10.6078,10.5885,10.6014,10400.0
2006-10-17 13:45:00,16.43,16.45,16.42,16.42,28000.0,10.6014,10.6143,10.5949,10.5949,28000.0
2006-10-17 13:50:00,16.42,16.46,16.42,16.46,35600.0,10.5949,10.6207,10.5949,10.6207,35600.0
2006-10-17 13:55:00,16.46,16.46,16.45,16.45,87000.0,10.6207,10.6207,10.6143,10.6143,87000.0
2006-10-17 14:00:00,16.45,16.45,16.4,16.43,117800.0,10.6143,10.6143,10.582,10.6014,117800.0
2006-10-17 14:05:00,16.43,16.43,16.41,16.41,29600.0,10.6014,10.6014,10.5885,10.5885,29600.0
2006-10-17 14:10:00,16.41,16.41,16.4,16.4,17800.0,10.5885,10.5885,10.582,10.582,17800.0
2006-10-17 14:15:00,16.4,16.43,16.4,16.4,22200.0,10.582,10.6014,10.582,10.582,22200.0
2006-10-17 14:20:00,16.4,16.42,16.39,16.4,19400.0,10.582,10.5949,10.5756,10.582,19400.0
2006-10-17 14:25:00,16.39,16.4,16.39,16.4,30400.0,10.5756,10.582,10.5756,10.582,30400.0
2006-10-17 14:30:00,16.4,16.42,16.39,16.4,33200.0,10.582,10.5949,10.5756,10.582,33200.0
2006-10-17 14:35:00,16.4,16.4,16.38,16.38,59000.0,10.582,10.582,10.5691,10.5691,59000.0
2006-10-17 14:40:00,16.38,16.4,16.36,16.38,40800.0,10.5691,10.582,10.5562,10.5691,40800.0
2006-10-17 14:45:00,16.4,16.4,16.36,16.38,41000.0,10.582,10.582,10.5562,10.5691,41000.0
2006-10-17 14:50:00,16.38,16.47,16.38,16.4,55800.0,10.5691,10.6272,10.5691,10.582,55800.0
2006-10-17 14:55:00,16.4,16.41,16.39,16.4,86800.0,10.582,10.5885,10.5756,10.582,86800.0
2006-10-17 15:00:00,16.4,16.42,16.4,16.42,35600.0,10.582,10.5949,10.582,10.5949,35600.0
2006-10-17 15:05:00,16.43,16.43,16.4,16.4,174200.0,10.6014,10.6014,10.582,10.582,174200.0
2006-10-17 15:10:00,16.41,16.43,16.4,16.42,28200.0,10.5885,10.6014,10.582,10.5949,28200.0
2006-10-17 15:15:00,16.42,16.42,16.39,16.4,30400.0,10.5949,10.5949,10.5756,10.582,30400.0
2006-10-17 15:20:00,16.4,16.43,16.4,16.43,28400.0,10.582,10.6014,10.582,10.6014,28400.0
2006-10-17 15:25:00,16.43,16.46,16.43,16.43,18200.0,10.6014,10.6207,10.6014,10.6014,18200.0
2006-10-17 15:30:00,16.43,16.48,16.43,16.47,29000.0,10.6014,10.6337,10.6014,10.6272,29000.0
2006-10-17 15:35:00,16.47,16.47,16.41,16.41,26800.0,10.6272,10.6272,10.5885,10.5885,26800.0
2006-10-17 15:40:00,16.41,16.46,16.41,16.46,20000.0,10.5885,10.6207,10.5885,10.6207,20000.0
2006-10-17 15:45:00,16.46,16.46,16.43,16.43,30400.0,10.6207,10.6207,10.6014,10.6014,30400.0
2006-10-17 15:50:00,16.43,16.44,16.42,16.43,53600.0,10.6014,10.6078,10.5949,10.6014,53600.0
2006-10-17 15:55:00,16.43,16.43,16.42,16.42,46400.0,10.6014,10.6014,10.5949,10.5949,46400.0
2006-10-18 09:30:00,16.45,16.58,16.45,16.58,17600.0,10.6143,10.6982,10.6143,10.6982,17600.0
2006-10-18 09:35:00,16.62,16.62,16.58,16.6,9400.0,10.724,10.724,10.6982,10.7111,9400.0
2006-10-18 09:40:00,16.59,16.64,16.58,16.63,61000.0,10.7046,10.7369,10.6982,10.7304,61000.0
2006-10-18 09:45:00,16.62,16.64,16.57,16.59,28800.0,10.724,10.7369,10.6917,10.7046,28800.0
2006-10-18 09:50:00,16.6,16.63,16.58,16.59,29200.0,10.7111,10.7304,10.6982,10.7046,29200.0
2006-10-18 09:55:00,16.59,16.6,16.55,16.55,82600.0,10.7046,10.7111,10.6788,10.6788,82600.0
2006-10-18 10:00:00,16.55,16.58,16.48,16.58,61800.0,10.6788,10.6982,10.6337,10.6982,61800.0
2006-10-18 10:05:00,16.57,16.57,16.5,16.53,18000.0,10.6917,10.6917,10.6466,10.6659,18000.0
2006-10-18 10:10:00,16.51,16.52,16.5,16.51,58000.0,10.653,10.6595,10.6466,10.653,58000.0
2006-10-18 10:15:00,16.5,16.52,16.49,16.5,35400.0,10.6466,10.6595,10.6401,10.6466,35400.0
2006-10-18 10:20:00,16.49,16.49,16.43,16.44,52600.0,10.6401,10.6401,10.6014,10.6078,52600.0
2006-10-18 10:25:00,16.46,16.5,16.45,16.5,27000.0,10.6207,10.6466,10.6143,10.6466,27000.0
2006-10-18 10:30:00,16.5,16.51,16.46,16.49,24800.0,10.6466,10.653,10.6207,10.6401,24800.0
2006-10-18 10:35:00,16.48,16.5,16.47,16.5,62200.0,10.6337,10.6466,10.6272,10.6466,62200.0
2006-10-18 10:40:00,16.5,16.5,16.44,16.47,23200.0,10.6466,10.6466,10.6078,10.6272,23200.0
2006-10-18 10:45:00,16.47,16.5,16.45,16.49,47800.0,10.6272,10.6466,10.6143,10.6401,47800.0
2006-10-18 10:50:00,16.48,16.52,16.48,16.48,17800.0,10.6337,10.6595,10.6337,10.6337,17800.0
2006-10-18 10:55:00,16.49,16.49,16.48,16.49,12200.0,10.6401,10.6401,10.6337,10.6401,12200.0
2006-10-18 11:00:00,16.49,16.51,16.49,16.5,72000.0,10.6401,10.653,10.6401,10.6466,72000.0
2006-10-18 11:05:00,16.5,16.5,16.48,16.49,33800.0,10.6466,10.6466,10.6337,10.6401,33800.0
2006-10-18 11:10:00,16.49,16.5,16.49,16.5,10200.0,10.6401,10.6466,10.6401,10.6466,10200.0
2006-10-18 11:15:00,16.5,16.5,16.49,16.5,13600.0,10.6466,10.6466,10.6401,10.6466,13600.0
2006-10-18 11:20:00,16.51,16.56,16.51,16.53,22800.0,10.653,10.6853,10.653,10.6659,22800.0
2006-10-18 11:25:00,16.52,16.55,16.5,16.55,7200.0,10.6595,10.6788,10.6466,10.6788,7200.0
2006-10-18 11:30:00,16.54,16.56,16.54,16.55,7000.0,10.6724,10.6853,10.6724,10.6788,7000.0
2006-10-18 11:35:00,16.55,16.55,16.53,16.53,9400.0,10.6788,10.6788,10.6659,10.6659,9400.0
2006-10-18 11:40:00,16.53,16.53,16.52,16.52,18800.0,10.6659,10.6659,10.6595,10.6595,18800.0
2006-10-18 11:45:00,16.52,16.55,16.52,16.55,10600.0,10.6595,10.6788,10.6595,10.6788,10600.0
2006-10-18 11:50:00,16.55,16.56,16.52,16.52,11800.0,10.6788,10.6853,10.6595,10.6595,11800.0
2006-10-18 11:55:00,16.51,16.51,16.49,16.5,10000.0,10.653,10.653,10.6401,10.6466,10000.0
2006-10-18 12:00:00,16.49,16.51,16.49,16.5,19600.0,10.6401,10.653,10.6401,10.6466,19600.0
2006-10-18 12:05:00,16.51,16.51,16.5,16.51,3800.0,10.653,10.653,10.6466,10.653,3800.0
2006-10-18 12:10:00,16.52,16.53,16.51,16.53,6000.0,10.6595,10.6659,10.653,10.6659,6000.0
2006-10-18 12:15:00,16.53,16.55,16.5,16.53,35600.0,10.6659,10.6788,10.6466,10.6659,35600.0
2006-10-18 12:20:00,16.53,16.55,16.53,16.53,7800.0,10.6659,10.6788,10.6659,10.6659,7800.0
2006-10-18 12:25:00,16.53,16.53,16.52,16.53,7400.0,10.6659,10.6659,10.6595,10.6659,7400.0
2006-10-18 12:30:00,16.52,16.55,16.52,16.55,13400.0,10.6595,10.6788,10.6595,10.6788,13400.0
2006-10-18 12:35:00,16.55,16.55,16.55,16.55,3800.0,10.6788,10.6788,10.6788,10.6788,3800.0
2006-10-18 12:40:00,16.55,16.55,16.53,16.53,4600.0,10.6788,10.6788,10.6659,10.6659,4600.0
2006-10-18 12:45:00,16.53,16.53,16.53,16.53,2600.0,10.6659,10.6659,10.6659,10.6659,2600.0
2006-10-18 12:50:00,16.52,16.53,16.49,16.5,7800.0,10.6595,10.6659,10.6401,10.6466,7800.0
2006-10-18 12:55:00,16.49,16.5,16.49,16.5,8000.0,10.6401,10.6466,10.6401,10.6466,8000.0
2006-10-18 13:00:00,16.5,16.52,16.5,16.51,11200.0,10.6466,10.6595,10.6466,10.653,11200.0
2006-10-18 13:05:00,16.52,16.53,16.5,16.53,36800.0,10.6595,10.6659,10.6466,10.6659,36800.0
2006-10-18 13:10:00,16.53,16.54,16.53,16.53,28800.0,10.6659,10.6724,10.6659,10.6659,28800.0
2006-10-18 13:15:00,16.54,16.54,16.51,16.52,54600.0,10.6724,10.6724,10.653,10.6595,54600.0
2006-10-18 13:20:00,16.52,16.52,16.51,16.52,38400.0,10.6595,10.6595,10.653,10.6595,38400.0
2006-10-18 13:25:00,16.52,16.53,16.52,16.52,89600.0,10.6595,10.6659,10.6595,10.6595,89600.0
2006-10-18 13:30:00,16.52,16.53,16.51,16.52,35000.0,10.6595,10.6659,10.653,10.6595,35000.0
2006-10-18 13:35:00,16.52,16.53,16.52,16.53,123600.0,10.6595,10.6659,10.6595,10.6659,123600.0
2006-10-18 13:40:00,16.54,16.55,16.53,16.54,28000.0,10.6724,10.6788,10.6659,10.6724,28000.0
2006-10-18 13:45:00,16.54,16.55,16.54,16.54,9400.0,10.6724,10.6788,10.6724,10.6724,9400.0
2006-10-18 13:50:00,16.54,16.54,16.53,16.54,14400.0,10.6724,10.6724,10.6659,10.6724,14400.0
2006-10-18 13:55:00,16.54,16.57,16.54,16.57,13800.0,10.6724,10.6917,10.6724,10.6917,13800.0
2006-10-18 14:00:00,16.56,16.57,16.56,16.56,13000.0,10.6853,10.6917,10.6853,10.6853,13000.0
2006-10-18 14:05:00,16.56,16.57,16.56,16.56,19000.0,10.6853,10.6917,10.6853,10.6853,19000.0
2006-10-18 14:10:00,16.56,16.57,16.55,16.56,34800.0,10.6853,10.6917,10.6788,10.6853,34800.0
2006-10-18 14:15:00,16.55,16.59,16.55,16.57,24000.0,10.6788,10.7046,10.6788,10.6917,24000.0
2006-10-18 14:20:00,16.57,16.61,16.57,16.61,16800.0,10.6917,10.7175,10.6917,10.7175,16800.0
2006-10-18 14:25:00,16.61,16.61,16.6,16.61,24800.0,10.7175,10.7175,10.7111,10.7175,24800.0
2006-10-18 14:30:00,16.6,16.6,16.58,16.59,21600.0,10.7111,10.7111,10.6982,10.7046,21600.0
2006-10-18 14:35:00,16.58,16.61,16.58,16.61,23200.0,10.6982,10.7175,10.6982,10.7175,23200.0
2006-10-18 14:40:00,16.61,16.61,16.6,16.61,7600.0,10.7175,10.7175,10.7111,10.7175,7600.0
2006-10-18 14:45:00,16.61,16.63,16.61,16.63,12200.0,10.7175,10.7304,10.7175,10.7304,12200.0
2006-10-18 14:50:00,16.63,16.63,16.61,16.63,22800.0,10.7304,10.7304,10.7175,10.7304,22800.0
2006-10-18 14:55:00,16.63,16.63,16.61,16.62,21200.0,10.7304,10.7304,10.7175,10.724,21200.0
2006-10-18 15:00:00,16.63,16.63,16.61,16.63,31400.0,10.7304,10.7304,10.7175,10.7304,31400.0
2006-10-18 15:05:00,16.64,16.64,16.61,16.63,31800.0,10.7369,10.7369,10.7175,10.7304,31800.0
2006-10-18 15:10:00,16.63,16.66,16.63,16.64,15600.0,10.7304,10.7498,10.7304,10.7369,15600.0
2006-10-18 15:15:00,16.64,16.66,16.61,16.61,18400.0,10.7369,10.7498,10.7175,10.7175,18400.0
2006-10-18 15:20:00,16.61,16.61,16.57,16.58,95600.0,10.7175,10.7175,10.6917,10.6982,95600.0
2006-10-18 15:25:00,16.58,16.61,16.58,16.6,61800.0,10.6982,10.7175,10.6982,10.7111,61800.0
2006-10-18 15:30:00,16.6,16.61,16.59,16.6,22200.0,10.7111,10.7175,10.7046,10.7111,22200.0
2006-10-18 15:35:00,16.6,16.65,16.59,16.64,68000.0,10.7111,10.7433,10.7046,10.7369,68000.0
2006-10-18 15:40:00,16.64,16.68,16.64,16.65,61400.0,10.7369,10.7627,10.7369,10.7433,61400.0
2006-10-18 15:45:00,16.65,16.67,16.64,16.67,33800.0,10.7433,10.7562,10.7369,10.7562,33800.0
2006-10-18 15:50:00,16.67,16.68,16.67,16.67,83800.0,10.7562,10.7627,10.7562,10.7562,83800.0
2006-10-18 15:55:00,16.67,16.67,16.65,16.66,39000.0,10.7562,10.7562,10.7433,10.7498,39000.0
2006-10-19 09:30:00,16.68,16.75,16.68,16.75,35000.0,10.7627,10.8079,10.7627,10.8079,35000.0
2006-10-19 09:35:00,16.77,16.77,16.64,16.66,40400.0,10.8208,10.8208,10.7369,10.7498,40400.0
2006-10-19 09:40:00,16.66,16.73,16.64,16.73,32200.0,10.7498,10.795,10.7369,10.795,32200.0
2006-10-19 09:45:00,16.72,16.81,16.72,16.77,23600.0,10.7885,10.8466,10.7885,10.8208,23600.0
2006-10-19 09:50:00,16.77,16.78,16.73,16.75,15600.0,10.8208,10.8272,10.795,10.8079,15600.0
2006-10-19 09:55:00,16.74,16.84,16.74,16.82,23000.0,10.8014,10.8659,10.8014,10.853,23000.0
2006-10-19 10:00:00,16.8,16.8,16.79,16.79,18800.0,10.8401,10.8401,10.8337,10.8337,18800.0
2006-10-19 10:05:00,16.8,16.89,16.8,16.86,49000.0,10.8401,10.8982,10.8401,10.8788,49000.0
2006-10-19 10:10:00,16.86,16.9,16.86,16.9,10000.0,10.8788,10.9047,10.8788,10.9047,10000.0
2006-10-19 10:15:00,16.9,16.91,16.89,16.89,10800.0,10.9047,10.9111,10.8982,10.8982,10800.0
2006-10-19 10:20:00,16.89,16.89,16.86,16.89,20400.0,10.8982,10.8982,10.8788,10.8982,20400.0
2006-10-19 10:25:00,16.89,16.89,16.82,16.82,10400.0,10.8982,10.8982,10.853,10.853,10400.0
2006-10-19 10:30:00,16.82,16.88,16.82,16.86,20000.0,10.853,10.8917,10.853,10.8788,20000.0
2006-10-19 10:35:00,16.85,16.88,16.84,16.88,18800.0,10.8724,10.8917,10.8659,10.8917,18800.0
2006-10-19 10:40:00,16.88,16.88,16.86,16.86,25400.0,10.8917,10.8917,10.8788,10.8788,25400.0
2006-10-19 10:45:00,16.86,16.89,16.84,16.88,29000.0,10.8788,10.8982,10.8659,10.8917,29000.0
2006-10-19 10:50:00,16.88,16.88,16.86,16.87,21600.0,10.8917,10.8917,10.8788,10.8853,21600.0
2006-10-19 10:55:00,16.87,16.88,16.86,16.88,35200.0,10.8853,10.8917,10.8788,10.8917,35200.0
2006-10-19 11:00:00,16.88,16.88,16.86,16.86,45600.0,10.8917,10.8917,10.8788,10.8788,45600.0
2006-10-19 11:05:00,16.86,16.86,16.84,16.85,19800.0,10.8788,10.8788,10.8659,10.8724,19800.0
2006-10-19 11:10:00,16.85,16.86,16.84,16.86,23800.0,10.8724,10.8788,10.8659,10.8788,23800.0
2006-10-19 11:15:00,16.86,16.86,16.85,16.85,12000.0,10.8788,10.8788,10.8724,10.8724,12000.0
2006-10-19 11:20:00,16.86,16.88,16.86,16.88,60800.0,10.8788,10.8917,10.8788,10.8917,60800.0
2006-10-19 11:25:00,16.87,16.88,16.86,16.87,40200.0,10.8853,10.8917,10.8788,10.8853,40200.0
2006-10-19 11:30:00,16.87,16.87,16.85,16.85,18400.0,10.8853,10.8853,10.8724,10.8724,18400.0
2006-10-19 11:35:00,16.85,16.86,16.85,16.86,17600.0,10.8724,10.8788,10.8724,10.8788,17600.0
2006-10-19 11:40:00,16.86,16.86,16.85,16.86,17200.0,10.8788,10.8788,10.8724,10.8788,17200.0
2006-10-19 11:45:00,16.86,16.86,16.83,16.83,36600.0,10.8788,10.8788,10.8595,10.8595,36600.0
2006-10-19 11:50:00,16.83,16.86,16.83,16.86,54400.0,10.8595,10.8788,10.8595,10.8788,54400.0
2006-10-19 11:55:00,16.86,16.86,16.83,16.83,7200.0,10.8788,10.8788,10.8595,10.8595,7200.0
2006-10-19 12:00:00,16.83,16.86,16.83,16.86,52800.0,10.8595,10.8788,10.8595,10.8788,52800.0
2006-10-19 12:05:00,16.86,16.86,16.84,16.86,27200.0,10.8788,10.8788,10.8659,10.8788,27200.0
2006-10-19 12:10:00,16.86,16.86,16.85,16.86,34400.0,10.8788,10.8788,10.8724,10.8788,34400.0
2006-10-19 12:15:00,16.86,16.87,16.85,16.86,54400.0,10.8788,10.8853,10.8724,10.8788,54400.0
2006-10-19 12:20:00,16.86,16.86,16.86,16.86,46600.0,10.8788,10.8788,10.8788,10.8788,46600.0
2006-10-19 12:25:00,16.86,16.87,16.86,16.87,48400.0,10.8788,10.8853,10.8788,10.8853,48400.0
2006-10-19 12:30:00,16.87,16.87,16.86,16.86,27000.0,10.8853,10.8853,10.8788,10.8788,27000.0
2006-10-19 12:35:00,16.86,16.86,16.85,16.86,57200.0,10.8788,10.8788,10.8724,10.8788,57200.0
2006-10-19 12:40:00,16.86,16.86,16.85,16.86,65600.0,10.8788,10.8788,10.8724,10.8788,65600.0
2006-10-19 12:45:00,16.86,16.86,16.85,16.86,16800.0,10.8788,10.8788,10.8724,10.8788,16800.0
2006-10-19 12:50:00,16.85,16.87,16.85,16.86,49800.0,10.8724,10.8853,10.8724,10.8788,49800.0
2006-10-19 12:55:00,16.86,16.86,16.86,16.86,28600.0,10.8788,10.8788,10.8788,10.8788,28600.0
2006-10-19 13:00:00,16.86,16.86,16.85,16.86,46600.0,10.8788,10.8788,10.8724,10.8788,46600.0
2006-10-19 13:05:00,16.86,16.86,16.86,16.86,12200.0,10.8788,10.8788,10.8788,10.8788,12200.0
2006-10-19 13:10:00,16.86,16.86,16.86,16.86,16200.0,10.8788,10.8788,10.8788,10.8788,16200.0
2006-10-19 13:15:00,16.86,16.86,16.86,16.86,102000.0,10.8788,10.8788,10.8788,10.8788,102000.0
2006-10-19 13:20:00,16.86,16.88,16.86,16.88,48400.0,10.8788,10.8917,10.8788,10.8917,48400.0
2006-10-19 13:25:00,16.87,16.88,16.86,16.88,36200.0,10.8853,10.8917,10.8788,10.8917,36200.0
2006-10-19 13:30:00,16.87,16.88,16.86,16.86,10600.0,10.8853,10.8917,10.8788,10.8788,10600.0
2006-10-19 13:35:00,16.86,16.88,16.86,16.88,62000.0,10.8788,10.8917,10.8788,10.8917,62000.0
2006-10-19 13:40:00,16.88,16.88,16.87,16.88,23200.0,10.8917,10.8917,10.8853,10.8917,23200.0
2006-10-19 13:45:00,16.88,16.89,16.87,16.89,54000.0,10.8917,10.8982,10.8853,10.8982,54000.0
2006-10-19 13:50:00,16.89,16.89,16.86,16.86,31200.0,10.8982,10.8982,10.8788,10.8788,31200.0
2006-10-19 13:55:00,16.87,16.87,16.86,16.86,29600.0,10.8853,10.8853,10.8788,10.8788,29600.0
2006-10-19 14:00:00,16.86,16.86,16.86,16.86,27200.0,10.8788,10.8788,10.8788,10.8788,27200.0
2006-10-19 14:05:00,16.86,16.86,16.86,16.86,49200.0,10.8788,10.8788,10.8788,10.8788,49200.0
2006-10-19 14:10:00,16.86,16.86,16.86,16.86,67800.0,10.8788,10.8788,10.8788,10.8788,67800.0
2006-10-19 14:15:00,16.86,16.86,16.86,16.86,13400.0,10.8788,10.8788,10.8788,10.8788,13400.0
2006-10-19 14:20:00,16.86,16.86,16.86,16.86,45400.0,10.8788,10.8788,10.8788,10.8788,45400.0
2006-10-19 14:25:00,16.86,16.87,16.86,16.87,25600.0,10.8788,10.8853,10.8788,10.8853,25600.0
2006-10-19 14:30:00,16.88,16.89,16.88,16.88,18400.0,10.8917,10.8982,10.8917,10.8917,18400.0
2006-10-19 14:35:00,16.88,16.88,16.88,16.88,6600.0,10.8917,10.8917,10.8917,10.8917,6600.0
2006-10-19 14:40:00,16.87,16.88,16.86,16.87,30800.0,10.8853,10.8917,10.8788,10.8853,30800.0
2006-10-19 14:45:00,16.88,16.88,16.86,16.87,23400.0,10.8917,10.8917,10.8788,10.8853,23400.0
2006-10-19 14:50:00,16.88,16.88,16.87,16.87,5800.0,10.8917,10.8917,10.8853,10.8853,5800.0
2006-10-19 14:55:00,16.87,16.9,16.87,16.9,18200.0,10.8853,10.9047,10.8853,10.9047,18200.0
2006-10-19 15:00:00,16.9,16.9,16.88,16.88,29400.0,10.9047,10.9047,10.8917,10.8917,29400.0
2006-10-19 15:05:00,16.89,16.9,16.88,16.89,51000.0,10.8982,10.9047,10.8917,10.8982,51000.0
2006-10-19 15:10:00,16.89,16.92,16.87,16.92,60200.0,10.8982,10.9176,10.8853,10.9176,60200.0
2006-10-19 15:15:00,16.92,16.93,16.92,16.93,42800.0,10.9176,10.924,10.9176,10.924,42800.0
2006-10-19 15:20:00,16.93,16.95,16.93,16.95,34200.0,10.924,10.9369,10.924,10.9369,34200.0
2006-10-19 15:25:00,16.95,16.97,16.95,16.96,60000.0,10.9369,10.9498,10.9369,10.9434,60000.0
2006-10-19 15:30:00,16.96,16.97,16.95,16.95,31800.0,10.9434,10.9498,10.9369,10.9369,31800.0
2006-10-19 15:35:00,16.95,16.95,16.92,16.92,28200.0,10.9369,10.9369,10.9176,10.9176,28200.0
2006-10-19 15:40:00,16.93,16.93,16.89,16.89,33000.0,10.924,10.924,10.8982,10.8982,33000.0
2006-10-19 15:45:00,16.89,16.93,16.89,16.93,82000.0,10.8982,10.924,10.8982,10.924,82000.0
2006-10-19 15:50:00,16.93,16.93,16.93,16.93,70000.0,10.924,10.924,10.924,10.924,70000.0
2006-10-19 15:55:00,16.93,16.95,16.93,16.95,102800.0,10.924,10.9369,10.924,10.9369,102800.0
2006-10-20 09:30:00,16.95,16.95,16.83,16.83,16200.0,10.9369,10.9369,10.8595,10.8595,16200.0
2006-10-20 09:35:00,16.83,16.9,16.8,16.87,21200.0,10.8595,10.9047,10.8401,10.8853,21200.0
2006-10-20 09:40:00,16.88,16.94,16.83,16.93,30400.0,10.8917,10.9305,10.8595,10.924,30400.0
2006-10-20 09:45:00,16.93,16.93,16.85,16.85,17600.0,10.924,10.924,10.8724,10.8724,17600.0
2006-10-20 09:50:00,16.85,16.85,16.81,16.83,24200.0,10.8724,10.8724,10.8466,10.8595,24200.0
2006-10-20 09:55:00,16.83,16.83,16.8,16.82,48800.0,10.8595,10.8595,10.8401,10.853,48800.0
2006-10-20 10:00:00,16.82,16.83,16.8,16.8,44400.0,10.853,10.8595,10.8401,10.8401,44400.0
2006-10-20 10:05:00,16.8,16.82,16.8,16.81,51800.0,10.8401,10.853,10.8401,10.8466,51800.0
2006-10-20 10:10:00,16.82,16.83,16.81,16.83,51000.0,10.853,10.8595,10.8466,10.8595,51000.0
2006-10-20 10:15:00,16.83,16.85,16.83,16.84,19200.0,10.8595,10.8724,10.8595,10.8659,19200.0
2006-10-20 10:20:00,16.85,16.85,16.82,16.84,30200.0,10.8724,10.8724,10.853,10.8659,30200.0
2006-10-20 10:25:00,16.84,16.84,16.82,16.83,16200.0,10.8659,10.8659,10.853,10.8595,16200.0
2006-10-20 10:30:00,16.83,16.83,16.81,16.83,30400.0,10.8595,10.8595,10.8466,10.8595,30400.0
2006-10-20 10:35:00,16.84,16.86,16.83,16.86,24600.0,10.8659,10.8788,10.8595,10.8788,24600.0
2006-10-20 10:40:00,16.86,16.89,16.86,16.87,18600.0,10.8788,10.8982,10.8788,10.8853,18600.0
2006-10-20 10:45:00,16.87,16.88,16.85,16.86,21800.0,10.8853,10.8917,10.8724,10.8788,21800.0
2006-10-20 10:50:00,16.86,16.88,16.86,16.88,23600.0,10.8788,10.8917,10.8788,10.8917,23600.0
2006-10-20 10:55:00,16.88,16.88,16.87,16.87,9800.0,10.8917,10.8917,10.8853,10.8853,9800.0
2006-10-20 11:00:00,16.88,16.9,16.88,16.89,8400.0,10.8917,10.9047,10.8917,10.8982,8400.0
2006-10-20 11:05:00,16.88,16.88,16.86,16.86,12400.0,10.8917,10.8917,10.8788,10.8788,12400.0
2006-10-20 11:10:00,16.86,16.86,16.86,16.86,10000.0,10.8788,10.8788,10.8788,10.8788,10000.0
2006-10-20 11:15:00,16.86,16.87,16.86,16.86,9800.0,10.8788,10.8853,10.8788,10.8788,9800.0
2006-10-20 11:20:00,16.86,16.87,16.86,16.87,3000.0,10.8788,10.8853,10.8788,10.8853,3000.0
2006-10-20 11:25:00,16.87,16.89,16.87,16.89,10000.0,10.8853,10.8982,10.8853,10.8982,10000.0
2006-10-20 11:30:00,16.89,16.91,16.89,16.91,14200.0,10.8982,10.9111,10.8982,10.9111,14200.0
2006-10-20 11:35:00,16.89,16.9,16.89,16.89,2600.0,10.8982,10.9047,10.8982,10.8982,2600.0
2006-10-20 11:40:00,16.9,16.9,16.88,16.89,13000.0,10.9047,10.9047,10.8917,10.8982,13000.0
2006-10-20 11:45:00,16.89,16.91,16.89,16.9,16200.0,10.8982,10.9111,10.8982,10.9047,16200.0
2006-10-20 11:50:00,16.89,16.89,16.89,16.89,1000.0,10.8982,10.8982,10.8982,10.8982,1000.0
2006-10-20 11:55:00,16.89,16.9,16.89,16.89,11200.0,10.8982,10.9047,10.8982,10.8982,11200.0
2006-10-20 12:00:00,16.9,16.9,16.88,16.88,3000.0,10.9047,10.9047,10.8917,10.8917,3000.0
2006-10-20 12:05:00,16.89,16.89,16.88,16.88,18600.0,10.8982,10.8982,10.8917,10.8917,18600.0
2006-10-20 12:10:00,16.88,16.88,16.88,16.88,7000.0,10.8917,10.8917,10.8917,10.8917,7000.0
2006-10-20 12:15:00,16.88,16.89,16.88,16.88,29200.0,10.8917,10.8982,10.8917,10.8917,29200.0
2006-10-20 12:20:00,16.88,16.89,16.88,16.88,10600.0,10.8917,10.8982,10.8917,10.8917,10600.0
2006-10-20 12:25:00,16.88,16.89,16.88,16.89,8000.0,10.8917,10.8982,10.8917,10.8982,8000.0
2006-10-20 12:30:00,16.88,16.9,16.88,16.88,16200.0,10.8917,10.9047,10.8917,10.8917,16200.0
2006-10-20 12:35:00,16.88,16.89,16.87,16.89,25400.0,10.8917,10.8982,10.8853,10.8982,25400.0
2006-10-20 12:40:00,16.89,16.9,16.89,16.9,7800.0,10.8982,10.9047,10.8982,10.9047,7800.0
2006-10-20 12:45:00,16.89,16.9,16.89,16.89,5000.0,10.8982,10.9047,10.8982,10.8982,5000.0
2006-10-20 12:50:00,16.89,16.89,16.88,16.88,8200.0,10.8982,10.8982,10.8917,10.8917,8200.0
2006-10-20 12:55:00,16.88,16.89,16.88,16.89,27000.0,10.8917,10.8982,10.8917,10.8982,27000.0
2006-10-20 13:00:00,16.89,16.89,16.89,16.89,10800.0,10.8982,10.8982,10.8982,10.8982,10800.0
2006-10-20 13:05:00,16.89,16.89,16.89,16.89,9000.0,10.8982,10.8982,10.8982,10.8982,9000.0
2006-10-20 13:10:00,16.89,16.89,16.89,16.89,1400.0,10.8982,10.8982,10.8982,10.8982,1400.0
2006-10-20 13:15:00,16.89,16.89,16.88,16.88,9400.0,10.8982,10.8982,10.8917,10.8917,9400.0
2006-10-20 13:20:00,16.87,16.88,16.86,16.86,17600.0,10.8853,10.8917,10.8788,10.8788,17600.0
2006-10-20 13:25:00,16.86,16.86,16.86,16.86,18400.0,10.8788,10.8788,10.8788,10.8788,18400.0
2006-10-20 13:30:00,16.86,16.88,16.86,16.88,10400.0,10.8788,10.8917,10.8788,10.8917,10400.0
2006-10-20 13:35:00,16.88,16.88,16.86,16.88,6200.0,10.8917,10.8917,10.8788,10.8917,6200.0
2006-10-20 13:40:00,16.88,16.88,16.86,16.86,6800.0,10.8917,10.8917,10.8788,10.8788,6800.0
2006-10-20 13:45:00,16.86,16.87,16.86,16.86,40200.0,10.8788,10.8853,10.8788,10.8788,40200.0
2006-10-20 13:50:00,16.87,16.88,16.87,16.88,26200.0,10.8853,10.8917,10.8853,10.8917,26200.0
2006-10-20 13:55:00,16.88,16.89,16.88,16.89,30000.0,10.8917,10.8982,10.8917,10.8982,30000.0
2006-10-20 14:00:00,16.88,16.89,16.88,16.88,13400.0,10.8917,10.8982,10.8917,10.8917,13400.0
2006-10-20 14:05:00,16.89,16.89,16.86,16.86,13600.0,10.8982,10.8982,10.8788,10.8788,13600.0
2006-10-20 14:10:00,16.87,16.87,16.86,16.86,31200.0,10.8853,10.8853,10.8788,10.8788,31200.0
2006-10-20 14:15:00,16.86,16.86,16.86,16.86,15400.0,10.8788,10.8788,10.8788,10.8788,15400.0
2006-10-20 14:20:00,16.86,16.88,16.86,16.88,57600.0,10.8788,10.8917,10.8788,10.8917,57600.0
2006-10-20 14:25:00,16.88,16.88,16.88,16.88,32400.0,10.8917,10.8917,10.8917,10.8917,32400.0
2006-10-20 14:30:00,16.88,16.88,16.88,16.88,18600.0,10.8917,10.8917,10.8917,10.8917,18600.0
2006-10-20 14:35:00,16.88,16.88,16.88,16.88,33800.0,10.8917,10.8917,10.8917,10.8917,33800.0
2006-10-20 14:40:00,16.88,16.89,16.86,16.86,51400.0,10.8917,10.8982,10.8788,10.8788,51400.0
2006-10-20 14:45:00,16.86,16.89,16.86,16.89,41000.0,10.8788,10.8982,10.8788,10.8982,41000.0
2006-10-20 14:50:00,16.88,16.89,16.88,16.89,9000.0,10.8917,10.8982,10.8917,10.8982,9000.0
2006-10-20 14:55:00,16.89,16.89,16.88,16.89,24800.0,10.8982,10.8982,10.8917,10.8982,24800.0
2006-10-20 15:00:00,16.89,16.89,16.88,16.89,33800.0,10.8982,10.8982,10.8917,10.8982,33800.0
2006-10-20 15:05:00,16.89,16.91,16.89,16.9,91000.0,10.8982,10.9111,10.8982,10.9047,91000.0
2006-10-20 15:10:00,16.9,16.92,16.9,16.92,37600.0,10.9047,10.9176,10.9047,10.9176,37600.0
2006-10-20 15:15:00,16.92,16.92,16.91,16.92,16600.0,10.9176,10.9176,10.9111,10.9176,16600.0
2006-10-20 15:20:00,16.92,16.92,16.91,16.92,29400.0,10.9176,10.9176,10.9111,10.9176,29400.0
2006-10-20 15:25:00,16.92,16.93,16.92,16.93,30600.0,10.9176,10.924,10.9176,10.924,30600.0
2006-10-20 15:30:00,16.93,16.93,16.91,16.92,13000.0,10.924,10.924,10.9111,10.9176,13000.0
2006-10-20 15:35:00,16.92,16.92,16.92,16.92,18800.0,10.9176,10.9176,10.9176,10.9176,18800.0
2006-10-20 15:40:00,16.92,16.94,16.92,16.94,63000.0,10.9176,10.9305,10.9176,10.9305,63000.0
2006-10-20 15:45:00,16.94,16.95,16.93,16.95,63600.0,10.9305,10.9369,10.924,10.9369,63600.0
2006-10-20 15:50:00,16.95,16.95,16.94,16.94,53400.0,10.9369,10.9369,10.9305,10.9305,53400.0
2006-10-20 15:55:00,16.95,16.95,16.93,16.93,50200.0,10.9369,10.9369,10.924,10.924,50200.0
2006-10-23 09:30:00,16.87,16.87,16.84,16.85,12200.0,10.8853,10.8853,10.8659,10.8724,12200.0
2006-10-23 09:35:00,16.85,16.86,16.79,16.81,16000.0,10.8724,10.8788,10.8337,10.8466,16000.0
2006-10-23 09:40:00,16.8,16.82,16.77,16.79,24800.0,10.8401,10.853,10.8208,10.8337,24800.0
2006-10-23 09:45:00,16.79,16.9,16.79,16.9,15200.0,10.8337,10.9047,10.8337,10.9047,15200.0
2006-10-23 09:50:00,16.9,16.93,16.89,16.89,8000.0,10.9047,10.924,10.8982,10.8982,8000.0
2006-10-23 09:55:00,16.9,16.93,16.89,16.9,13000.0,10.9047,10.924,10.8982,10.9047,13000.0
2006-10-23 10:00:00,16.9,16.93,16.89,16.93,8600.0,10.9047,10.924,10.8982,10.924,8600.0
2006-10-23 10:05:00,16.93,17.0,16.93,17.0,17200.0,10.924,10.9692,10.924,10.9692,17200.0
2006-10-23 10:10:00,16.98,17.0,16.98,16.98,19200.0,10.9563,10.9692,10.9563,10.9563,19200.0
2006-10-23 10:15:00,16.99,17.08,16.99,17.08,30200.0,10.9627,11.0208,10.9627,11.0208,30200.0
2006-10-23 10:20:00,17.08,17.09,17.04,17.08,19000.0,11.0208,11.0273,10.995,11.0208,19000.0
2006-10-23 10:25:00,17.08,17.12,17.08,17.12,30800.0,11.0208,11.0466,11.0208,11.0466,30800.0
2006-10-23 10:30:00,17.13,17.16,17.13,17.15,24400.0,11.0531,11.0724,11.0531,11.066,24400.0
2006-10-23 10:35:00,17.13,17.13,17.1,17.1,41600.0,11.0531,11.0531,11.0337,11.0337,41600.0
2006-10-23 10:40:00,17.1,17.12,17.07,17.07,32200.0,11.0337,11.0466,11.0143,11.0143,32200.0
2006-10-23 10:45:00,17.07,17.1,17.06,17.1,32400.0,11.0143,11.0337,11.0079,11.0337,32400.0
2006-10-23 10:50:00,17.1,17.1,17.09,17.09,39200.0,11.0337,11.0337,11.0273,11.0273,39200.0
2006-10-23 10:55:00,17.09,17.11,17.09,17.11,42200.0,11.0273,11.0402,11.0273,11.0402,42200.0
2006-10-23 11:00:00,17.11,17.14,17.11,17.14,34400.0,11.0402,11.0595,11.0402,11.0595,34400.0
2006-10-23 11:05:00,17.14,17.19,17.14,17.19,31800.0,11.0595,11.0918,11.0595,11.0918,31800.0
2006-10-23 11:10:00,17.18,17.2,17.18,17.18,34400.0,11.0853,11.0982,11.0853,11.0853,34400.0
2006-10-23 11:15:00,17.18,17.22,17.18,17.22,49000.0,11.0853,11.1111,11.0853,11.1111,49000.0
2006-10-23 11:20:00,17.22,17.24,17.22,17.24,50000.0,11.1111,11.124,11.1111,11.124,50000.0
2006-10-23 11:25:00,17.24,17.26,17.22,17.22,100200.0,11.124,11.1369,11.1111,11.1111,100200.0
2006-10-23 11:30:00,17.21,17.23,17.18,17.18,51600.0,11.1047,11.1176,11.0853,11.0853,51600.0
2006-10-23 11:35:00,17.18,17.18,17.14,17.16,66200.0,11.0853,11.0853,11.0595,11.0724,66200.0
2006-10-23 11:40:00,17.16,17.16,17.13,17.15,31400.0,11.0724,11.0724,11.0531,11.066,31400.0
2006-10-23 11:45:00,17.15,17.15,17.13,17.14,19400.0,11.066,11.066,11.0531,11.0595,19400.0
2006-10-23 11:50:00,17.14,17.17,17.14,17.16,50600.0,11.0595,11.0789,11.0595,11.0724,50600.0
2006-10-23 11:55:00,17.15,17.16,17.13,17.13,14200.0,11.066,11.0724,11.0531,11.0531,14200.0
2006-10-23 12:00:00,17.13,17.16,17.13,17.16,28400.0,11.0531,11.0724,11.0531,11.0724,28400.0
2006-10-23 12:05:00,17.16,17.17,17.16,17.16,30400.0,11.0724,11.0789,11.0724,11.0724,30400.0
2006-10-23 12:10:00,17.17,17.18,17.16,17.17,32000.0,11.0789,11.0853,11.0724,11.0789,32000.0
2006-10-23 12:15:00,17.17,17.17,17.14,17.14,24000.0,11.0789,11.0789,11.0595,11.0595,24000.0
2006-10-23 12:20:00,17.14,17.15,17.13,17.15,30400.0,11.0595,11.066,11.0531,11.066,30400.0
2006-10-23 12:25:00,17.16,17.17,17.15,17.16,10600.0,11.0724,11.0789,11.066,11.0724,10600.0
2006-10-23 12:30:00,17.15,17.16,17.15,17.15,11800.0,11.066,11.0724,11.066,11.066,11800.0
2006-10-23 12:35:00,17.14,17.14,17.11,17.13,47200.0,11.0595,11.0595,11.0402,11.0531,47200.0
2006-10-23 12:40:00,17.14,17.14,17.11,17.13,39800.0,11.0595,11.0595,11.0402,11.0531,39800.0
2006-10-23 12:45:00,17.13,17.13,17.09,17.09,23200.0,11.0531,11.0531,11.0273,11.0273,23200.0
2006-10-23 12:50:00,17.1,17.11,17.08,17.1,25400.0,11.0337,11.0402,11.0208,11.0337,25400.0
2006-10-23 12:55:00,17.11,17.11,17.1,17.1,8600.0,11.0402,11.0402,11.0337,11.0337,8600.0
2006-10-23 13:00:00,17.1,17.12,17.1,17.11,26600.0,11.0337,11.0466,11.0337,11.0402,26600.0
2006-10-23 13:05:00,17.11,17.11,17.09,17.1,19600.0,11.0402,11.0402,11.0273,11.0337,19600.0
2006-10-23 13:10:00,17.1,17.1,17.1,17.1,12400.0,11.0337,11.0337,11.0337,11.0337,12400.0
2006-10-23 13:15:00,17.1,17.13,17.1,17.11,35200.0,11.0337,11.0531,11.0337,11.0402,35200.0
2006-10-23 13:20:00,17.13,17.14,17.12,17.13,73800.0,11.0531,11.0595,11.0466,11.0531,73800.0
2006-10-23 13:25:00,17.13,17.13,17.13,17.13,18000.0,11.0531,11.0531,11.0531,11.0531,18000.0
2006-10-23 13:30:00,17.13,17.15,17.13,17.14,63600.0,11.0531,11.066,11.0531,11.0595,63600.0
2006-10-23 13:35:00,17.13,17.15,17.13,17.15,72000.0,11.0531,11.066,11.0531,11.066,72000.0
2006-10-23 13:40:00,17.15,17.15,17.12,17.13,32600.0,11.066,11.066,11.0466,11.0531,32600.0
2006-10-23 13:45:00,17.13,17.13,17.13,17.13,32200.0,11.0531,11.0531,11.0531,11.0531,32200.0
2006-10-23 13:50:00,17.13,17.13,17.1,17.11,101400.0,11.0531,11.0531,11.0337,11.0402,101400.0
2006-10-23 13:55:00,17.11,17.15,17.11,17.15,39200.0,11.0402,11.066,11.0402,11.066,39200.0
2006-10-23 14:00:00,17.15,17.15,17.11,17.11,38200.0,11.066,11.066,11.0402,11.0402,38200.0
2006-10-23 14:05:00,17.11,17.11,17.1,17.11,15800.0,11.0402,11.0402,11.0337,11.0402,15800.0
2006-10-23 14:10:00,17.11,17.13,17.11,17.12,18800.0,11.0402,11.0531,11.0402,11.0466,18800.0
2006-10-23 14:15:00,17.13,17.13,17.11,17.11,13000.0,11.0531,11.0531,11.0402,11.0402,13000.0
2006-10-23 14:20:00,17.11,17.11,17.11,17.11,19600.0,11.0402,11.0402,11.0402,11.0402,19600.0
2006-10-23 14:25:00,17.11,17.13,17.11,17.13,25600.0,11.0402,11.0531,11.0402,11.0531,25600.0
2006-10-23 14:30:00,17.13,17.16,17.11,17.16,35200.0,11.0531,11.0724,11.0402,11.0724,35200.0
2006-10-23 14:35:00,17.16,17.17,17.16,17.16,20400.0,11.0724,11.0789,11.0724,11.0724,20400.0
2006-10-23 14:40:00,17.16,17.18,17.16,17.18,34800.0,11.0724,11.0853,11.0724,11.0853,34800.0
2006-10-23 14:45:00,17.18,17.18,17.15,17.18,33800.0,11.0853,11.0853,11.066,11.0853,33800.0
2006-10-23 14:50:00,17.18,17.2,17.17,17.19,41600.0,11.0853,11.0982,11.0789,11.0918,41600.0
2006-10-23 14:55:00,17.19,17.19,17.18,17.18,27200.0,11.0918,11.0918,11.0853,11.0853,27200.0
2006-10-23 15:00:00,17.18,17.21,17.18,17.21,30200.0,11.0853,11.1047,11.0853,11.1047,30200.0
2006-10-23 15:05:00,17.21,17.23,17.2,17.21,46000.0,11.1047,11.1176,11.0982,11.1047,46000.0
2006-10-23 15:10:00,17.22,17.23,17.21,17.23,60400.0,11.1111,11.1176,11.1047,11.1176,60400.0
2006-10-23 15:15:00,17.23,17.25,17.23,17.24,65600.0,11.1176,11.1305,11.1176,11.124,65600.0
2006-10-23 15:20:00,17.24,17.26,17.23,17.25,57000.0,11.124,11.1369,11.1176,11.1305,57000.0
2006-10-23 15:25:00,17.26,17.28,17.25,17.27,55400.0,11.1369,11.1498,11.1305,11.1434,55400.0
2006-10-23 15:30:00,17.27,17.31,17.27,17.31,111600.0,11.1434,11.1692,11.1434,11.1692,111600.0
2006-10-23 15:35:00,17.31,17.32,17.28,17.3,125400.0,11.1692,11.1757,11.1498,11.1628,125400.0
2006-10-23 15:40:00,17.3,17.35,17.3,17.35,135200.0,11.1628,11.195,11.1628,11.195,135200.0
2006-10-23 15:45:00,17.35,17.36,17.32,17.32,116600.0,11.195,11.2015,11.1757,11.1757,116600.0
2006-10-23 15:50:00,17.32,17.33,17.32,17.32,264400.0,11.1757,11.1821,11.1757,11.1757,264400.0
2006-10-23 15:55:00,17.32,17.33,17.29,17.31,161800.0,11.1757,11.1821,11.1563,11.1692,161800.0
2006-10-24 09:30:00,17.29,17.3,17.28,17.3,22600.0,11.1563,11.1628,11.1498,11.1628,22600.0
2006-10-24 09:35:00,17.29,17.37,17.29,17.37,26200.0,11.1563,11.2079,11.1563,11.2079,26200.0
2006-10-24 09:40:00,17.37,17.38,17.28,17.29,40800.0,11.2079,11.2144,11.1498,11.1563,40800.0
2006-10-24 09:45:00,17.29,17.35,17.27,17.34,39000.0,11.1563,11.195,11.1434,11.1886,39000.0
2006-10-24 09:50:00,17.35,17.43,17.34,17.4,52400.0,11.195,11.2466,11.1886,11.2273,52400.0
2006-10-24 09:55:00,17.39,17.4,17.36,17.39,24800.0,11.2208,11.2273,11.2015,11.2208,24800.0
2006-10-24 10:00:00,17.39,17.4,17.36,17.38,34000.0,11.2208,11.2273,11.2015,11.2144,34000.0
2006-10-24 10:05:00,17.38,17.42,17.38,17.42,34200.0,11.2144,11.2402,11.2144,11.2402,34200.0
2006-10-24 10:10:00,17.42,17.43,17.4,17.42,80600.0,11.2402,11.2466,11.2273,11.2402,80600.0
2006-10-24 10:15:00,17.42,17.53,17.42,17.48,153800.0,11.2402,11.3112,11.2402,11.2789,153800.0
2006-10-24 10:20:00,17.48,17.5,17.46,17.46,133200.0,11.2789,11.2918,11.266,11.266,133200.0
2006-10-24 10:25:00,17.45,17.48,17.45,17.48,26200.0,11.2595,11.2789,11.2595,11.2789,26200.0
2006-10-24 10:30:00,17.48,17.49,17.46,17.47,26200.0,11.2789,11.2853,11.266,11.2724,26200.0
2006-10-24 10:35:00,17.46,17.47,17.45,17.45,48200.0,11.266,11.2724,11.2595,11.2595,48200.0
2006-10-24 10:40:00,17.46,17.46,17.44,17.45,54800.0,11.266,11.266,11.2531,11.2595,54800.0
2006-10-24 10:45:00,17.44,17.46,17.44,17.46,107600.0,11.2531,11.266,11.2531,11.266,107600.0
2006-10-24 10:50:00,17.46,17.47,17.46,17.47,39200.0,11.266,11.2724,11.266,11.2724,39200.0
2006-10-24 10:55:00,17.46,17.53,17.46,17.5,66000.0,11.266,11.3112,11.266,11.2918,66000.0
2006-10-24 11:00:00,17.5,17.52,17.5,17.5,20400.0,11.2918,11.3047,11.2918,11.2918,20400.0
2006-10-24 11:05:00,17.5,17.52,17.5,17.52,160400.0,11.2918,11.3047,11.2918,11.3047,160400.0
2006-10-24 11:10:00,17.52,17.53,17.52,17.52,40200.0,11.3047,11.3112,11.3047,11.3047,40200.0
2006-10-24 11:15:00,17.52,17.54,17.52,17.53,77000.0,11.3047,11.3176,11.3047,11.3112,77000.0
2006-10-24 11:20:00,17.53,17.54,17.52,17.52,27000.0,11.3112,11.3176,11.3047,11.3047,27000.0
2006-10-24 11:25:00,17.52,17.53,17.5,17.5,36400.0,11.3047,11.3112,11.2918,11.2918,36400.0
2006-10-24 11:30:00,17.5,17.51,17.5,17.5,28400.0,11.2918,11.2983,11.2918,11.2918,28400.0
2006-10-24 11:35:00,17.5,17.5,17.48,17.49,178800.0,11.2918,11.2918,11.2789,11.2853,178800.0
2006-10-24 11:40:00,17.49,17.5,17.49,17.5,94000.0,11.2853,11.2918,11.2853,11.2918,94000.0
2006-10-24 11:45:00,17.5,17.5,17.49,17.5,13800.0,11.2918,11.2918,11.2853,11.2918,13800.0
2006-10-24 11:50:00,17.5,17.5,17.49,17.5,20000.0,11.2918,11.2918,11.2853,11.2918,20000.0
2006-10-24 11:55:00,17.5,17.5,17.48,17.49,69200.0,11.2918,11.2918,11.2789,11.2853,69200.0
2006-10-24 12:00:00,17.49,17.5,17.49,17.49,8600.0,11.2853,11.2918,11.2853,11.2853,8600.0
2006-10-24 12:05:00,17.49,17.49,17.48,17.49,13400.0,11.2853,11.2853,11.2789,11.2853,13400.0
2006-10-24 12:10:00,17.49,17.5,17.49,17.5,108400.0,11.2853,11.2918,11.2853,11.2918,108400.0
2006-10-24 12:15:00,17.5,17.5,17.49,17.5,63600.0,11.2918,11.2918,11.2853,11.2918,63600.0
2006-10-24 12:20:00,17.5,17.5,17.5,17.5,8200.0,11.2918,11.2918,11.2918,11.2918,8200.0
2006-10-24 12:25:00,17.5,17.5,17.49,17.49,14000.0,11.2918,11.2918,11.2853,11.2853,14000.0
2006-10-24 12:30:00,17.5,17.5,17.49,17.49,35800.0,11.2918,11.2918,11.2853,11.2853,35800.0
2006-10-24 12:35:00,17.49,17.49,17.48,17.48,17000.0,11.2853,11.2853,11.2789,11.2789,17000.0
2006-10-24 12:40:00,17.48,17.48,17.48,17.48,7400.0,11.2789,11.2789,11.2789,11.2789,7400.0
2006-10-24 12:45:00,17.47,17.47,17.46,17.47,45400.0,11.2724,11.2724,11.266,11.2724,45400.0
2006-10-24 12:50:00,17.47,17.47,17.46,17.46,54000.0,11.2724,11.2724,11.266,11.266,54000.0
2006-10-24 12:55:00,17.46,17.46,17.41,17.41,55600.0,11.266,11.266,11.2337,11.2337,55600.0
2006-10-24 13:00:00,17.42,17.43,17.4,17.43,61200.0,11.2402,11.2466,11.2273,11.2466,61200.0
2006-10-24 13:05:00,17.43,17.43,17.42,17.43,44400.0,11.2466,11.2466,11.2402,11.2466,44400.0
2006-10-24 13:10:00,17.43,17.46,17.43,17.46,31000.0,11.2466,11.266,11.2466,11.266,31000.0
2006-10-24 13:15:00,17.46,17.46,17.45,17.45,6800.0,11.266,11.266,11.2595,11.2595,6800.0
2006-10-24 13:20:00,17.45,17.45,17.43,17.43,6200.0,11.2595,11.2595,11.2466,11.2466,6200.0
2006-10-24 13:25:00,17.43,17.46,17.43,17.46,34200.0,11.2466,11.266,11.2466,11.266,34200.0
2006-10-24 13:30:00,17.46,17.47,17.46,17.46,8800.0,11.266,11.2724,11.266,11.266,8800.0
2006-10-24 13:35:00,17.46,17.48,17.46,17.48,28800.0,11.266,11.2789,11.266,11.2789,28800.0
2006-10-24 13:40:00,17.48,17.48,17.47,17.47,17400.0,11.2789,11.2789,11.2724,11.2724,17400.0
2006-10-24 13:45:00,17.47,17.48,17.47,17.48,27000.0,11.2724,11.2789,11.2724,11.2789,27000.0
2006-10-24 13:50:00,17.48,17.51,17.48,17.51,93000.0,11.2789,11.2983,11.2789,11.2983,93000.0
2006-10-24 13:55:00,17.5,17.5,17.5,17.5,63800.0,11.2918,11.2918,11.2918,11.2918,63800.0
2006-10-24 14:00:00,17.5,17.5,17.5,17.5,82800.0,11.2918,11.2918,11.2918,11.2918,82800.0
2006-10-24 14:05:00,17.5,17.54,17.5,17.53,29600.0,11.2918,11.3176,11.2918,11.3112,29600.0
2006-10-24 14:10:00,17.54,17.55,17.52,17.52,52800.0,11.3176,11.3241,11.3047,11.3047,52800.0
2006-10-24 14:15:00,17.52,17.52,17.5,17.5,11600.0,11.3047,11.3047,11.2918,11.2918,11600.0
2006-10-24 14:20:00,17.5,17.5,17.5,17.5,64600.0,11.2918,11.2918,11.2918,11.2918,64600.0
2006-10-24 14:25:00,17.5,17.5,17.47,17.48,82000.0,11.2918,11.2918,11.2724,11.2789,82000.0
2006-10-24 14:30:00,17.48,17.49,17.45,17.46,53400.0,11.2789,11.2853,11.2595,11.266,53400.0
2006-10-24 14:35:00,17.46,17.46,17.45,17.46,16400.0,11.266,11.266,11.2595,11.266,16400.0
2006-10-24 14:40:00,17.46,17.47,17.45,17.46,168800.0,11.266,11.2724,11.2595,11.266,168800.0
2006-10-24 14:45:00,17.46,17.47,17.46,17.47,27800.0,11.266,11.2724,11.266,11.2724,27800.0
2006-10-24 14:50:00,17.47,17.47,17.45,17.47,45000.0,11.2724,11.2724,11.2595,11.2724,45000.0
2006-10-24 14:55:00,17.47,17.48,17.47,17.48,44400.0,11.2724,11.2789,11.2724,11.2789,44400.0
2006-10-24 15:00:00,17.48,17.48,17.48,17.48,20200.0,11.2789,11.2789,11.2789,11.2789,20200.0
2006-10-24 15:05:00,17.48,17.48,17.45,17.45,48200.0,11.2789,11.2789,11.2595,11.2595,48200.0
2006-10-24 15:10:00,17.45,17.47,17.45,17.47,36600.0,11.2595,11.2724,11.2595,11.2724,36600.0
2006-10-24 15:15:00,17.46,17.47,17.45,17.45,30200.0,11.266,11.2724,11.2595,11.2595,30200.0
2006-10-24 15:20:00,17.45,17.46,17.44,17.45,34000.0,11.2595,11.266,11.2531,11.2595,34000.0
2006-10-24 15:25:00,17.45,17.46,17.44,17.46,39600.0,11.2595,11.266,11.2531,11.266,39600.0
2006-10-24 15:30:00,17.46,17.46,17.45,17.46,44800.0,11.266,11.266,11.2595,11.266,44800.0
2006-10-24 15:35:00,17.46,17.47,17.46,17.47,35600.0,11.266,11.2724,11.266,11.2724,35600.0
2006-10-24 15:40:00,17.46,17.49,17.46,17.48,77000.0,11.266,11.2853,11.266,11.2789,77000.0
2006-10-24 15:45:00,17.48,17.49,17.47,17.47,84000.0,11.2789,11.2853,11.2724,11.2724,84000.0
2006-10-24 15:50:00,17.47,17.47,17.45,17.45,105800.0,11.2724,11.2724,11.2595,11.2595,105800.0
2006-10-24 15:55:00,17.45,17.45,17.44,17.45,103200.0,11.2595,11.2595,11.2531,11.2595,103200.0
2006-10-25 09:30:00,17.33,17.33,17.24,17.24,26200.0,11.215,11.215,11.1568,11.1568,26200.0
2006-10-25 09:35:00,17.21,17.23,17.2,17.21,44400.0,11.1374,11.1503,11.1309,11.1374,44400.0
2006-10-25 09:40:00,17.21,17.21,17.13,17.16,41200.0,11.1374,11.1374,11.0856,11.105,41200.0
2006-10-25 09:45:00,17.13,17.2,17.13,17.14,29400.0,11.0856,11.1309,11.0856,11.0921,29400.0
2006-10-25 09:50:00,17.15,17.16,17.14,17.15,16400.0,11.0985,11.105,11.0921,11.0985,16400.0
2006-10-25 09:55:00,17.15,17.15,17.08,17.1,23800.0,11.0985,11.0985,11.0532,11.0662,23800.0
2006-10-25 10:00:00,17.09,17.13,17.09,17.1,89800.0,11.0597,11.0856,11.0597,11.0662,89800.0
2006-10-25 10:05:00,17.1,17.16,17.1,17.14,76800.0,11.0662,11.105,11.0662,11.0921,76800.0
2006-10-25 10:10:00,17.14,17.23,17.14,17.23,35000.0,11.0921,11.1503,11.0921,11.1503,35000.0
2006-10-25 10:15:00,17.24,17.27,17.24,17.25,28400.0,11.1568,11.1762,11.1568,11.1633,28400.0
2006-10-25 10:20:00,17.24,17.25,17.18,17.2,17600.0,11.1568,11.1633,11.118,11.1309,17600.0
2006-10-25 10:25:00,17.2,17.22,17.18,17.21,20600.0,11.1309,11.1438,11.118,11.1374,20600.0
2006-10-25 10:30:00,17.2,17.2,17.13,17.13,43400.0,11.1309,11.1309,11.0856,11.0856,43400.0
2006-10-25 10:35:00,17.13,17.14,17.13,17.13,24800.0,11.0856,11.0921,11.0856,11.0856,24800.0
2006-10-25 10:40:00,17.13,17.14,17.11,17.14,37200.0,11.0856,11.0921,11.0727,11.0921,37200.0
2006-10-25 10:45:00,17.14,17.14,17.13,17.13,16400.0,11.0921,11.0921,11.0856,11.0856,16400.0
2006-10-25 10:50:00,17.13,17.13,17.1,17.1,52200.0,11.0856,11.0856,11.0662,11.0662,52200.0
2006-10-25 10:55:00,17.09,17.11,17.09,17.11,37800.0,11.0597,11.0727,11.0597,11.0727,37800.0
2006-10-25 11:00:00,17.1,17.1,17.1,17.1,28200.0,11.0662,11.0662,11.0662,11.0662,28200.0
2006-10-25 11:05:00,17.1,17.11,17.09,17.11,37000.0,11.0662,11.0727,11.0597,11.0727,37000.0
2006-10-25 11:10:00,17.11,17.11,17.09,17.09,15000.0,11.0727,11.0727,11.0597,11.0597,15000.0
2006-10-25 11:15:00,17.09,17.11,17.08,17.11,41800.0,11.0597,11.0727,11.0532,11.0727,41800.0
2006-10-25 11:20:00,17.11,17.12,17.1,17.11,40000.0,11.0727,11.0791,11.0662,11.0727,40000.0
2006-10-25 11:25:00,17.11,17.11,17.1,17.11,38400.0,11.0727,11.0727,11.0662,11.0727,38400.0
2006-10-25 11:30:00,17.11,17.12,17.11,17.11,21400.0,11.0727,11.0791,11.0727,11.0727,21400.0
2006-10-25 11:35:00,17.11,17.13,17.11,17.13,9800.0,11.0727,11.0856,11.0727,11.0856,9800.0
2006-10-25 11:40:00,17.13,17.13,17.13,17.13,26200.0,11.0856,11.0856,11.0856,11.0856,26200.0
2006-10-25 11:45:00,17.13,17.13,17.11,17.11,18600.0,11.0856,11.0856,11.0727,11.0727,18600.0
2006-10-25 11:50:00,17.11,17.13,17.11,17.13,38800.0,11.0727,11.0856,11.0727,11.0856,38800.0
2006-10-25 11:55:00,17.13,17.14,17.13,17.13,11000.0,11.0856,11.0921,11.0856,11.0856,11000.0
2006-10-25 12:00:00,17.13,17.13,17.11,17.11,14800.0,11.0856,11.0856,11.0727,11.0727,14800.0
2006-10-25 12:05:00,17.1,17.11,17.1,17.11,19600.0,11.0662,11.0727,11.0662,11.0727,19600.0
2006-10-25 12:10:00,17.11,17.13,17.11,17.13,28000.0,11.0727,11.0856,11.0727,11.0856,28000.0
2006-10-25 12:15:00,17.13,17.13,17.13,17.13,16200.0,11.0856,11.0856,11.0856,11.0856,16200.0
2006-10-25 12:20:00,17.12,17.12,17.09,17.1,40400.0,11.0791,11.0791,11.0597,11.0662,40400.0
2006-10-25 12:25:00,17.1,17.1,17.09,17.1,37400.0,11.0662,11.0662,11.0597,11.0662,37400.0
2006-10-25 12:30:00,17.09,17.1,17.08,17.1,35800.0,11.0597,11.0662,11.0532,11.0662,35800.0
2006-10-25 12:35:00,17.1,17.1,17.07,17.08,23600.0,11.0662,11.0662,11.0468,11.0532,23600.0
2006-10-25 12:40:00,17.08,17.09,17.07,17.07,17600.0,11.0532,11.0597,11.0468,11.0468,17600.0
2006-10-25 12:45:00,17.07,17.08,17.06,17.07,19200.0,11.0468,11.0532,11.0403,11.0468,19200.0
2006-10-25 12:50:00,17.07,17.08,17.06,17.07,18000.0,11.0468,11.0532,11.0403,11.0468,18000.0
2006-10-25 12:55:00,17.07,17.07,17.06,17.06,15200.0,11.0468,11.0468,11.0403,11.0403,15200.0
2006-10-25 13:00:00,17.06,17.07,17.06,17.07,38200.0,11.0403,11.0468,11.0403,11.0468,38200.0
2006-10-25 13:05:00,17.06,17.07,17.04,17.05,9800.0,11.0403,11.0468,11.0274,11.0338,9800.0
2006-10-25 13:10:00,17.05,17.05,17.03,17.03,24400.0,11.0338,11.0338,11.0209,11.0209,24400.0
2006-10-25 13:15:00,17.03,17.05,17.02,17.03,15400.0,11.0209,11.0338,11.0144,11.0209,15400.0
2006-10-25 13:20:00,17.02,17.03,17.0,17.03,53400.0,11.0144,11.0209,11.0015,11.0209,53400.0
2006-10-25 13:25:00,17.03,17.03,17.02,17.03,49800.0,11.0209,11.0209,11.0144,11.0209,49800.0
2006-10-25 13:30:00,17.03,17.05,17.03,17.03,77000.0,11.0209,11.0338,11.0209,11.0209,77000.0
2006-10-25 13:35:00,17.03,17.05,17.0,17.05,60800.0,11.0209,11.0338,11.0015,11.0338,60800.0
2006-10-25 13:40:00,17.05,17.07,17.03,17.04,31800.0,11.0338,11.0468,11.0209,11.0274,31800.0
2006-10-25 13:45:00,17.04,17.05,17.03,17.03,5400.0,11.0274,11.0338,11.0209,11.0209,5400.0
2006-10-25 13:50:00,17.03,17.03,16.98,17.0,38800.0,11.0209,11.0209,10.9885,11.0015,38800.0
2006-10-25 13:55:00,17.0,17.0,16.98,16.98,12200.0,11.0015,11.0015,10.9885,10.9885,12200.0
2006-10-25 14:00:00,16.99,16.99,16.96,16.96,27400.0,10.995,10.995,10.9756,10.9756,27400.0
2006-10-25 14:05:00,16.96,16.96,16.93,16.94,31400.0,10.9756,10.9756,10.9562,10.9626,31400.0
2006-10-25 14:10:00,16.94,16.97,16.92,16.97,74400.0,10.9626,10.9821,10.9497,10.9821,74400.0
2006-10-25 14:15:00,16.97,17.0,16.94,17.0,79400.0,10.9821,11.0015,10.9626,11.0015,79400.0
2006-10-25 14:20:00,17.0,17.0,16.94,16.95,71800.0,11.0015,11.0015,10.9626,10.9691,71800.0
2006-10-25 14:25:00,16.95,16.98,16.9,16.92,34400.0,10.9691,10.9885,10.9368,10.9497,34400.0
2006-10-25 14:30:00,16.92,16.99,16.9,16.98,28400.0,10.9497,10.995,10.9368,10.9885,28400.0
2006-10-25 14:35:00,16.96,16.97,16.89,16.96,35000.0,10.9756,10.9821,10.9303,10.9756,35000.0
2006-10-25 14:40:00,16.95,16.98,16.93,16.96,20000.0,10.9691,10.9885,10.9562,10.9756,20000.0
2006-10-25 14:45:00,16.96,16.99,16.95,16.97,42000.0,10.9756,10.995,10.9691,10.9821,42000.0
2006-10-25 14:50:00,16.98,16.99,16.97,16.97,24000.0,10.9885,10.995,10.9821,10.9821,24000.0
2006-10-25 14:55:00,16.98,17.03,16.98,17.03,27600.0,10.9885,11.0209,10.9885,11.0209,27600.0
2006-10-25 15:00:00,17.04,17.08,17.04,17.05,29400.0,11.0274,11.0532,11.0274,11.0338,29400.0
2006-10-25 15:05:00,17.05,17.06,17.03,17.03,26800.0,11.0338,11.0403,11.0209,11.0209,26800.0
2006-10-25 15:10:00,17.03,17.05,17.0,17.05,23200.0,11.0209,11.0338,11.0015,11.0338,23200.0
2006-10-25 15:15:00,17.06,17.07,17.0,17.06,28000.0,11.0403,11.0468,11.0015,11.0403,28000.0
2006-10-25 15:20:00,17.06,17.06,17.03,17.03,14400.0,11.0403,11.0403,11.0209,11.0209,14400.0
2006-10-25 15:25:00,17.03,17.05,17.02,17.04,23600.0,11.0209,11.0338,11.0144,11.0274,23600.0
2006-10-25 15:30:00,17.03,17.06,17.03,17.03,22600.0,11.0209,11.0403,11.0209,11.0209,22600.0
2006-10-25 15:35:00,17.03,17.06,17.03,17.06,21800.0,11.0209,11.0403,11.0209,11.0403,21800.0
2006-10-25 15:40:00,17.05,17.06,17.04,17.04,17600.0,11.0338,11.0403,11.0274,11.0274,17600.0
2006-10-25 15:45:00,17.04,17.05,17.0,17.0,21400.0,11.0274,11.0338,11.0015,11.0015,21400.0
2006-10-25 15:50:00,17.0,17.0,16.98,17.0,38400.0,11.0015,11.0015,10.9885,11.0015,38400.0
2006-10-25 15:55:00,17.0,17.02,16.99,16.99,69400.0,11.0015,11.0144,10.995,10.995,69400.0
2006-10-26 09:30:00,17.09,17.09,17.05,17.06,10400.0,11.0597,11.0597,11.0338,11.0403,10400.0
2006-10-26 09:35:00,17.04,17.04,17.03,17.04,3600.0,11.0274,11.0274,11.0209,11.0274,3600.0
2006-10-26 09:40:00,17.03,17.03,17.01,17.02,6200.0,11.0209,11.0209,11.0079,11.0144,6200.0
2006-10-26 09:45:00,17.03,17.06,17.03,17.06,8600.0,11.0209,11.0403,11.0209,11.0403,8600.0
2006-10-26 09:50:00,17.08,17.11,17.04,17.1,10400.0,11.0532,11.0727,11.0274,11.0662,10400.0
2006-10-26 09:55:00,17.11,17.11,17.08,17.09,7200.0,11.0727,11.0727,11.0532,11.0597,7200.0
2006-10-26 10:00:00,17.09,17.12,17.08,17.1,11600.0,11.0597,11.0791,11.0532,11.0662,11600.0
2006-10-26 10:05:00,17.11,17.11,17.07,17.08,8800.0,11.0727,11.0727,11.0468,11.0532,8800.0
2006-10-26 10:10:00,17.08,17.08,17.07,17.08,19000.0,11.0532,11.0532,11.0468,11.0532,19000.0
2006-10-26 10:15:00,17.08,17.08,17.04,17.04,15200.0,11.0532,11.0532,11.0274,11.0274,15200.0
2006-10-26 10:20:00,17.03,17.11,17.0,17.11,72000.0,11.0209,11.0727,11.0015,11.0727,72000.0
2006-10-26 10:25:00,17.11,17.11,17.06,17.07,34400.0,11.0727,11.0727,11.0403,11.0468,34400.0
2006-10-26 10:30:00,17.07,17.07,16.97,17.01,45400.0,11.0468,11.0468,10.9821,11.0079,45400.0
2006-10-26 10:35:00,17.01,17.05,17.01,17.04,10800.0,11.0079,11.0338,11.0079,11.0274,10800.0
2006-10-26 10:40:00,17.0,17.0,16.95,16.95,6600.0,11.0015,11.0015,10.9691,10.9691,6600.0
2006-10-26 10:45:00,16.95,16.97,16.93,16.97,27200.0,10.9691,10.9821,10.9562,10.9821,27200.0
2006-10-26 10:50:00,16.97,17.02,16.97,17.0,23600.0,10.9821,11.0144,10.9821,11.0015,23600.0
2006-10-26 10:55:00,17.0,17.04,17.0,17.03,9800.0,11.0015,11.0274,11.0015,11.0209,9800.0
2006-10-26 11:00:00,17.04,17.05,17.03,17.05,12200.0,11.0274,11.0338,11.0209,11.0338,12200.0
2006-10-26 11:05:00,17.05,17.05,17.02,17.03,7800.0,11.0338,11.0338,11.0144,11.0209,7800.0
2006-10-26 11:10:00,17.02,17.04,17.02,17.04,7000.0,11.0144,11.0274,11.0144,11.0274,7000.0
2006-10-26 11:15:00,17.03,17.03,17.0,17.01,8600.0,11.0209,11.0209,11.0015,11.0079,8600.0
2006-10-26 11:20:00,17.01,17.02,16.99,16.99,7200.0,11.0079,11.0144,10.995,10.995,7200.0
2006-10-26 11:25:00,17.0,17.0,16.97,16.97,5400.0,11.0015,11.0015,10.9821,10.9821,5400.0
2006-10-26 11:30:00,16.98,17.0,16.98,17.0,12800.0,10.9885,11.0015,10.9885,11.0015,12800.0
2006-10-26 11:35:00,17.0,17.0,16.99,17.0,14800.0,11.0015,11.0015,10.995,11.0015,14800.0
2006-10-26 11:40:00,17.0,17.0,17.0,17.0,10200.0,11.0015,11.0015,11.0015,11.0015,10200.0
2006-10-26 11:45:00,17.0,17.0,16.99,16.99,22800.0,11.0015,11.0015,10.995,10.995,22800.0
2006-10-26 11:50:00,16.99,17.0,16.98,17.0,11000.0,10.995,11.0015,10.9885,11.0015,11000.0
2006-10-26 11:55:00,17.01,17.01,17.0,17.0,10000.0,11.0079,11.0079,11.0015,11.0015,10000.0
2006-10-26 12:00:00,17.02,17.03,17.0,17.03,10200.0,11.0144,11.0209,11.0015,11.0209,10200.0
2006-10-26 12:05:00,17.03,17.05,17.03,17.05,9200.0,11.0209,11.0338,11.0209,11.0338,9200.0
2006-10-26 12:10:00,17.05,17.08,17.04,17.08,8200.0,11.0338,11.0532,11.0274,11.0532,8200.0
2006-10-26 12:15:00,17.08,17.09,17.07,17.08,11200.0,11.0532,11.0597,11.0468,11.0532,11200.0
2006-10-26 12:20:00,17.07,17.07,17.04,17.04,10400.0,11.0468,11.0468,11.0274,11.0274,10400.0
2006-10-26 12:25:00,17.04,17.04,17.01,17.02,9200.0,11.0274,11.0274,11.0079,11.0144,9200.0
2006-10-26 12:30:00,17.02,17.03,17.02,17.02,8000.0,11.0144,11.0209,11.0144,11.0144,8000.0
2006-10-26 12:35:00,17.02,17.03,17.02,17.03,9600.0,11.0144,11.0209,11.0144,11.0209,9600.0
2006-10-26 12:40:00,17.03,17.03,17.0,17.01,20400.0,11.0209,11.0209,11.0015,11.0079,20400.0
2006-10-26 12:45:00,17.01,17.01,16.98,17.01,25000.0,11.0079,11.0079,10.9885,11.0079,25000.0
2006-10-26 12:50:00,17.01,17.03,17.01,17.03,13600.0,11.0079,11.0209,11.0079,11.0209,13600.0
2006-10-26 12:55:00,17.04,17.05,17.04,17.05,7000.0,11.0274,11.0338,11.0274,11.0338,7000.0
2006-10-26 13:00:00,17.05,17.06,17.05,17.05,11600.0,11.0338,11.0403,11.0338,11.0338,11600.0
2006-10-26 13:05:00,17.05,17.06,17.04,17.04,14800.0,11.0338,11.0403,11.0274,11.0274,14800.0
2006-10-26 13:10:00,17.04,17.06,17.04,17.06,8400.0,11.0274,11.0403,11.0274,11.0403,8400.0
2006-10-26 13:15:00,17.06,17.07,17.05,17.06,4400.0,11.0403,11.0468,11.0338,11.0403,4400.0
2006-10-26 13:20:00,17.06,17.06,17.05,17.05,9000.0,11.0403,11.0403,11.0338,11.0338,9000.0
2006-10-26 13:25:00,17.06,17.07,17.05,17.05,11400.0,11.0403,11.0468,11.0338,11.0338,11400.0
2006-10-26 13:30:00,17.06,17.06,17.06,17.06,6400.0,11.0403,11.0403,11.0403,11.0403,6400.0
2006-10-26 13:35:00,17.06,17.1,17.06,17.1,126400.0,11.0403,11.0662,11.0403,11.0662,126400.0
2006-10-26 13:40:00,17.1,17.12,17.08,17.08,18200.0,11.0662,11.0791,11.0532,11.0532,18200.0
2006-10-26 13:45:00,17.09,17.09,17.08,17.08,15800.0,11.0597,11.0597,11.0532,11.0532,15800.0
2006-10-26 13:50:00,17.08,17.08,17.05,17.06,28600.0,11.0532,11.0532,11.0338,11.0403,28600.0
2006-10-26 13:55:00,17.06,17.06,17.04,17.04,9800.0,11.0403,11.0403,11.0274,11.0274,9800.0
2006-10-26 14:00:00,17.05,17.1,17.05,17.1,25600.0,11.0338,11.0662,11.0338,11.0662,25600.0
2006-10-26 14:05:00,17.1,17.1,17.09,17.09,27200.0,11.0662,11.0662,11.0597,11.0597,27200.0
2006-10-26 14:10:00,17.09,17.09,17.08,17.09,22600.0,11.0597,11.0597,11.0532,11.0597,22600.0
2006-10-26 14:15:00,17.09,17.1,17.08,17.1,22800.0,11.0597,11.0662,11.0532,11.0662,22800.0
2006-10-26 14:20:00,17.1,17.15,17.1,17.15,11800.0,11.0662,11.0985,11.0662,11.0985,11800.0
2006-10-26 14:25:00,17.15,17.18,17.15,17.18,12600.0,11.0985,11.118,11.0985,11.118,12600.0
2006-10-26 14:30:00,17.18,17.23,17.18,17.22,24800.0,11.118,11.1503,11.118,11.1438,24800.0
2006-10-26 14:35:00,17.22,17.22,17.15,17.22,38600.0,11.1438,11.1438,11.0985,11.1438,38600.0
2006-10-26 14:40:00,17.22,17.24,17.22,17.24,17400.0,11.1438,11.1568,11.1438,11.1568,17400.0
2006-10-26 14:45:00,17.23,17.26,17.23,17.26,49400.0,11.1503,11.1697,11.1503,11.1697,49400.0
2006-10-26 14:50:00,17.26,17.31,17.25,17.31,33800.0,11.1697,11.2021,11.1633,11.2021,33800.0
2006-10-26 14:55:00,17.32,17.34,17.32,17.34,26800.0,11.2086,11.2215,11.2086,11.2215,26800.0
2006-10-26 15:00:00,17.34,17.34,17.32,17.34,20600.0,11.2215,11.2215,11.2086,11.2215,20600.0
2006-10-26 15:05:00,17.34,17.35,17.33,17.34,27600.0,11.2215,11.228,11.215,11.2215,27600.0
2006-10-26 15:10:00,17.34,17.36,17.34,17.36,44200.0,11.2215,11.2344,11.2215,11.2344,44200.0
2006-10-26 15:15:00,17.36,17.38,17.35,17.36,23800.0,11.2344,11.2474,11.228,11.2344,23800.0
2006-10-26 15:20:00,17.36,17.37,17.36,17.37,22400.0,11.2344,11.2409,11.2344,11.2409,22400.0
2006-10-26 15:25:00,17.36,17.38,17.36,17.38,17200.0,11.2344,11.2474,11.2344,11.2474,17200.0
2006-10-26 15:30:00,17.38,17.38,17.36,17.37,8200.0,11.2474,11.2474,11.2344,11.2409,8200.0
2006-10-26 15:35:00,17.37,17.38,17.37,17.37,21600.0,11.2409,11.2474,11.2409,11.2409,21600.0
2006-10-26 15:40:00,17.38,17.38,17.35,17.36,15000.0,11.2474,11.2474,11.228,11.2344,15000.0
2006-10-26 15:45:00,17.36,17.36,17.34,17.35,13600.0,11.2344,11.2344,11.2215,11.228,13600.0
2006-10-26 15:50:00,17.35,17.36,17.34,17.36,29600.0,11.228,11.2344,11.2215,11.2344,29600.0
2006-10-26 15:55:00,17.36,17.36,17.34,17.35,27800.0,11.2344,11.2344,11.2215,11.228,27800.0
2006-10-27 09:30:00,17.25,17.25,17.12,17.12,15800.0,11.1633,11.1633,11.0791,11.0791,15800.0
2006-10-27 09:35:00,17.12,17.22,17.12,17.15,25400.0,11.0791,11.1438,11.0791,11.0985,25400.0
2006-10-27 09:40:00,17.13,17.16,17.11,17.15,23400.0,11.0856,11.105,11.0727,11.0985,23400.0
2006-10-27 09:45:00,17.15,17.18,17.13,17.17,34800.0,11.0985,11.118,11.0856,11.1115,34800.0
2006-10-27 09:50:00,17.17,17.18,17.14,17.18,18800.0,11.1115,11.118,11.0921,11.118,18800.0
2006-10-27 09:55:00,17.17,17.2,17.14,17.18,17800.0,11.1115,11.1309,11.0921,11.118,17800.0
2006-10-27 10:00:00,17.18,17.21,17.14,17.15,35400.0,11.118,11.1374,11.0921,11.0985,35400.0
2006-10-27 10:05:00,17.14,17.15,17.13,17.14,18000.0,11.0921,11.0985,11.0856,11.0921,18000.0
2006-10-27 10:10:00,17.13,17.16,17.12,17.16,30000.0,11.0856,11.105,11.0791,11.105,30000.0
2006-10-27 10:15:00,17.16,17.18,17.16,17.18,14200.0,11.105,11.118,11.105,11.118,14200.0
2006-10-27 10:20:00,17.18,17.19,17.16,17.17,15600.0,11.118,11.1244,11.105,11.1115,15600.0
2006-10-27 10:25:00,17.16,17.26,17.16,17.22,61800.0,11.105,11.1697,11.105,11.1438,61800.0
2006-10-27 10:30:00,17.22,17.24,17.21,17.24,14600.0,11.1438,11.1568,11.1374,11.1568,14600.0
2006-10-27 10:35:00,17.24,17.25,17.22,17.24,11200.0,11.1568,11.1633,11.1438,11.1568,11200.0
2006-10-27 10:40:00,17.23,17.23,17.21,17.21,2600.0,11.1503,11.1503,11.1374,11.1374,2600.0
2006-10-27 10:45:00,17.2,17.21,17.18,17.21,18800.0,11.1309,11.1374,11.118,11.1374,18800.0
2006-10-27 10:50:00,17.22,17.22,17.2,17.21,3800.0,11.1438,11.1438,11.1309,11.1374,3800.0
2006-10-27 10:55:00,17.21,17.24,17.21,17.24,17400.0,11.1374,11.1568,11.1374,11.1568,17400.0
2006-10-27 11:00:00,17.24,17.25,17.24,17.24,11800.0,11.1568,11.1633,11.1568,11.1568,11800.0
2006-10-27 11:05:00,17.24,17.24,17.24,17.24,2200.0,11.1568,11.1568,11.1568,11.1568,2200.0
2006-10-27 11:10:00,17.24,17.25,17.24,17.25,21400.0,11.1568,11.1633,11.1568,11.1633,21400.0
2006-10-27 11:15:00,17.26,17.28,17.25,17.25,5400.0,11.1697,11.1827,11.1633,11.1633,5400.0
2006-10-27 11:20:00,17.25,17.25,17.24,17.24,3800.0,11.1633,11.1633,11.1568,11.1568,3800.0
2006-10-27 11:25:00,17.23,17.24,17.23,17.23,1400.0,11.1503,11.1568,11.1503,11.1503,1400.0
2006-10-27 11:30:00,17.22,17.22,17.2,17.2,22600.0,11.1438,11.1438,11.1309,11.1309,22600.0
2006-10-27 11:35:00,17.21,17.22,17.21,17.21,3600.0,11.1374,11.1438,11.1374,11.1374,3600.0
2006-10-27 11:40:00,17.22,17.23,17.22,17.22,3600.0,11.1438,11.1503,11.1438,11.1438,3600.0
2006-10-27 11:45:00,17.21,17.21,17.19,17.2,9200.0,11.1374,11.1374,11.1244,11.1309,9200.0
2006-10-27 11:50:00,17.21,17.22,17.21,17.22,4000.0,11.1374,11.1438,11.1374,11.1438,4000.0
2006-10-27 11:55:00,17.22,17.23,17.22,17.23,4200.0,11.1438,11.1503,11.1438,11.1503,4200.0
2006-10-27 12:00:00,17.22,17.23,17.22,17.23,2800.0,11.1438,11.1503,11.1438,11.1503,2800.0
2006-10-27 12:05:00,17.23,17.23,17.22,17.23,2200.0,11.1503,11.1503,11.1438,11.1503,2200.0
2006-10-27 12:10:00,17.23,17.31,17.23,17.31,15200.0,11.1503,11.2021,11.1503,11.2021,15200.0
2006-10-27 12:15:00,17.31,17.33,17.31,17.33,7600.0,11.2021,11.215,11.2021,11.215,7600.0
2006-10-27 12:20:00,17.33,17.35,17.31,17.31,16200.0,11.215,11.228,11.2021,11.2021,16200.0
2006-10-27 12:25:00,17.31,17.31,17.27,17.28,6800.0,11.2021,11.2021,11.1762,11.1827,6800.0
2006-10-27 12:30:00,17.28,17.28,17.27,17.27,14000.0,11.1827,11.1827,11.1762,11.1762,14000.0
2006-10-27 12:35:00,17.27,17.28,17.27,17.27,9400.0,11.1762,11.1827,11.1762,11.1762,9400.0
2006-10-27 12:40:00,17.27,17.28,17.27,17.28,2200.0,11.1762,11.1827,11.1762,11.1827,2200.0
2006-10-27 12:45:00,17.27,17.27,17.25,17.25,2800.0,11.1762,11.1762,11.1633,11.1633,2800.0
2006-10-27 12:50:00,17.25,17.25,17.24,17.25,23200.0,11.1633,11.1633,11.1568,11.1633,23200.0
2006-10-27 12:55:00,17.25,17.25,17.25,17.25,2800.0,11.1633,11.1633,11.1633,11.1633,2800.0
2006-10-27 13:00:00,17.24,17.25,17.24,17.25,1200.0,11.1568,11.1633,11.1568,11.1633,1200.0
2006-10-27 13:05:00,17.25,17.25,17.25,17.25,7200.0,11.1633,11.1633,11.1633,11.1633,7200.0
2006-10-27 13:10:00,17.25,17.28,17.25,17.27,17400.0,11.1633,11.1827,11.1633,11.1762,17400.0
2006-10-27 13:15:00,17.27,17.27,17.24,17.25,13200.0,11.1762,11.1762,11.1568,11.1633,13200.0
2006-10-27 13:20:00,17.25,17.27,17.25,17.27,129800.0,11.1633,11.1762,11.1633,11.1762,129800.0
2006-10-27 13:25:00,17.28,17.28,17.27,17.27,12400.0,11.1827,11.1827,11.1762,11.1762,12400.0
2006-10-27 13:30:00,17.26,17.26,17.25,17.25,29000.0,11.1697,11.1697,11.1633,11.1633,29000.0
2006-10-27 13:35:00,17.25,17.27,17.23,17.27,13800.0,11.1633,11.1762,11.1503,11.1762,13800.0
2006-10-27 13:40:00,17.26,17.26,17.25,17.26,2200.0,11.1697,11.1697,11.1633,11.1697,2200.0
2006-10-27 13:45:00,17.25,17.25,17.24,17.25,41000.0,11.1633,11.1633,11.1568,11.1633,41000.0
2006-10-27 13:50:00,17.25,17.27,17.25,17.27,11800.0,11.1633,11.1762,11.1633,11.1762,11800.0
2006-10-27 13:55:00,17.27,17.28,17.25,17.27,9200.0,11.1762,11.1827,11.1633,11.1762,9200.0
2006-10-27 14:00:00,17.27,17.28,17.25,17.28,22800.0,11.1762,11.1827,11.1633,11.1827,22800.0
2006-10-27 14:05:00,17.28,17.28,17.25,17.25,11800.0,11.1827,11.1827,11.1633,11.1633,11800.0
2006-10-27 14:10:00,17.26,17.26,17.25,17.25,26200.0,11.1697,11.1697,11.1633,11.1633,26200.0
2006-10-27 14:15:00,17.25,17.25,17.25,17.25,11800.0,11.1633,11.1633,11.1633,11.1633,11800.0
2006-10-27 14:20:00,17.25,17.25,17.22,17.22,34000.0,11.1633,11.1633,11.1438,11.1438,34000.0
2006-10-27 14:25:00,17.23,17.23,17.18,17.2,33800.0,11.1503,11.1503,11.118,11.1309,33800.0
2006-10-27 14:30:00,17.2,17.2,17.16,17.18,30000.0,11.1309,11.1309,11.105,11.118,30000.0
2006-10-27 14:35:00,17.19,17.2,17.19,17.2,3000.0,11.1244,11.1309,11.1244,11.1309,3000.0
2006-10-27 14:40:00,17.2,17.2,17.16,17.16,18400.0,11.1309,11.1309,11.105,11.105,18400.0
2006-10-27 14:45:00,17.16,17.18,17.16,17.18,19800.0,11.105,11.118,11.105,11.118,19800.0
2006-10-27 14:50:00,17.18,17.18,17.15,17.15,6800.0,11.118,11.118,11.0985,11.0985,6800.0
2006-10-27 14:55:00,17.14,17.15,17.12,17.15,18800.0,11.0921,11.0985,11.0791,11.0985,18800.0
2006-10-27 15:00:00,17.15,17.16,17.15,17.16,11200.0,11.0985,11.105,11.0985,11.105,11200.0
2006-10-27 15:05:00,17.15,17.16,17.14,17.16,8800.0,11.0985,11.105,11.0921,11.105,8800.0
2006-10-27 15:10:00,17.17,17.18,17.16,17.18,17000.0,11.1115,11.118,11.105,11.118,17000.0
2006-10-27 15:15:00,17.18,17.18,17.17,17.18,20200.0,11.118,11.118,11.1115,11.118,20200.0
2006-10-27 15:20:00,17.18,17.2,17.17,17.2,11000.0,11.118,11.1309,11.1115,11.1309,11000.0
2006-10-27 15:25:00,17.2,17.22,17.19,17.2,15800.0,11.1309,11.1438,11.1244,11.1309,15800.0
2006-10-27 15:30:00,17.2,17.22,17.2,17.21,28800.0,11.1309,11.1438,11.1309,11.1374,28800.0
2006-10-27 15:35:00,17.2,17.21,17.18,17.21,11800.0,11.1309,11.1374,11.118,11.1374,11800.0
2006-10-27 15:40:00,17.2,17.21,17.19,17.2,44000.0,11.1309,11.1374,11.1244,11.1309,44000.0
2006-10-27 15:45:00,17.2,17.2,17.16,17.16,23400.0,11.1309,11.1309,11.105,11.105,23400.0
2006-10-27 15:50:00,17.16,17.17,17.16,17.16,9200.0,11.105,11.1115,11.105,11.105,9200.0
2006-10-27 15:55:00,17.16,17.16,17.13,17.14,40400.0,11.105,11.105,11.0856,11.0921,40400.0
2006-10-30 09:30:00,17.05,17.05,17.0,17.0,17000.0,11.0338,11.0338,11.0015,11.0015,17000.0
2006-10-30 09:35:00,17.0,17.0,16.9,17.0,22200.0,11.0015,11.0015,10.9368,11.0015,22200.0
2006-10-30 09:40:00,17.0,17.02,16.96,17.0,13000.0,11.0015,11.0144,10.9756,11.0015,13000.0
2006-10-30 09:45:00,17.03,17.11,17.03,17.1,52400.0,11.0209,11.0727,11.0209,11.0662,52400.0
2006-10-30 09:50:00,17.09,17.09,17.0,17.03,28600.0,11.0597,11.0597,11.0015,11.0209,28600.0
2006-10-30 09:55:00,17.03,17.04,17.0,17.04,17000.0,11.0209,11.0274,11.0015,11.0274,17000.0
2006-10-30 10:00:00,17.03,17.03,16.99,17.0,76600.0,11.0209,11.0209,10.995,11.0015,76600.0
2006-10-30 10:05:00,17.0,17.0,16.97,17.0,13200.0,11.0015,11.0015,10.9821,11.0015,13200.0
2006-10-30 10:10:00,17.0,17.08,16.99,17.04,15600.0,11.0015,11.0532,10.995,11.0274,15600.0
2006-10-30 10:15:00,17.03,17.05,17.0,17.01,18600.0,11.0209,11.0338,11.0015,11.0079,18600.0
2006-10-30 10:20:00,17.01,17.02,17.0,17.01,13600.0,11.0079,11.0144,11.0015,11.0079,13600.0
2006-10-30 10:25:00,17.01,17.01,16.97,16.99,116200.0,11.0079,11.0079,10.9821,10.995,116200.0
2006-10-30 10:30:00,16.99,17.0,16.97,16.98,12400.0,10.995,11.0015,10.9821,10.9885,12400.0
2006-10-30 10:35:00,16.98,17.0,16.97,17.0,12200.0,10.9885,11.0015,10.9821,11.0015,12200.0
2006-10-30 10:40:00,17.0,17.0,16.97,16.98,29600.0,11.0015,11.0015,10.9821,10.9885,29600.0
2006-10-30 10:45:00,16.98,17.01,16.97,17.01,49400.0,10.9885,11.0079,10.9821,11.0079,49400.0
2006-10-30 10:50:00,17.01,17.03,17.0,17.03,27600.0,11.0079,11.0209,11.0015,11.0209,27600.0
2006-10-30 10:55:00,17.03,17.05,16.97,16.98,21400.0,11.0209,11.0338,10.9821,10.9885,21400.0
2006-10-30 11:00:00,16.98,17.03,16.97,17.03,25200.0,10.9885,11.0209,10.9821,11.0209,25200.0
2006-10-30 11:05:00,17.03,17.06,17.03,17.05,15200.0,11.0209,11.0403,11.0209,11.0338,15200.0
2006-10-30 11:10:00,17.06,17.08,17.04,17.04,40600.0,11.0403,11.0532,11.0274,11.0274,40600.0
2006-10-30 11:15:00,17.04,17.09,17.04,17.09,151200.0,11.0274,11.0597,11.0274,11.0597,151200.0
2006-10-30 11:20:00,17.08,17.12,17.05,17.12,50000.0,11.0532,11.0791,11.0338,11.0791,50000.0
2006-10-30 11:25:00,17.12,17.12,17.08,17.09,19000.0,11.0791,11.0791,11.0532,11.0597,19000.0
2006-10-30 11:30:00,17.09,17.11,17.07,17.07,65000.0,11.0597,11.0727,11.0468,11.0468,65000.0
2006-10-30 11:35:00,17.07,17.08,17.06,17.07,8200.0,11.0468,11.0532,11.0403,11.0468,8200.0
2006-10-30 11:40:00,17.08,17.08,17.07,17.08,9400.0,11.0532,11.0532,11.0468,11.0532,9400.0
2006-10-30 11:45:00,17.08,17.09,17.08,17.08,4400.0,11.0532,11.0597,11.0532,11.0532,4400.0
2006-10-30 11:50:00,17.08,17.09,17.08,17.09,8800.0,11.0532,11.0597,11.0532,11.0597,8800.0
2006-10-30 11:55:00,17.1,17.1,17.09,17.09,9600.0,11.0662,11.0662,11.0597,11.0597,9600.0
2006-10-30 12:00:00,17.09,17.09,17.04,17.04,22600.0,11.0597,11.0597,11.0274,11.0274,22600.0
2006-10-30 12:05:00,17.04,17.07,17.04,17.07,113800.0,11.0274,11.0468,11.0274,11.0468,113800.0
2006-10-30 12:10:00,17.07,17.07,17.06,17.07,49200.0,11.0468,11.0468,11.0403,11.0468,49200.0
2006-10-30 12:15:00,17.07,17.07,17.06,17.06,8000.0,11.0468,11.0468,11.0403,11.0403,8000.0
2006-10-30 12:20:00,17.06,17.09,17.05,17.09,78800.0,11.0403,11.0597,11.0338,11.0597,78800.0
2006-10-30 12:25:00,17.1,17.11,17.09,17.11,13200.0,11.0662,11.0727,11.0597,11.0727,13200.0
2006-10-30 12:30:00,17.11,17.11,17.09,17.09,7800.0,11.0727,11.0727,11.0597,11.0597,7800.0
2006-10-30 12:35:00,17.09,17.09,17.09,17.09,18000.0,11.0597,11.0597,11.0597,11.0597,18000.0
2006-10-30 12:40:00,17.09,17.09,17.08,17.08,3200.0,11.0597,11.0597,11.0532,11.0532,3200.0
2006-10-30 12:45:00,17.08,17.1,17.08,17.08,15800.0,11.0532,11.0662,11.0532,11.0532,15800.0
2006-10-30 12:50:00,17.08,17.08,17.06,17.07,4200.0,11.0532,11.0532,11.0403,11.0468,4200.0
2006-10-30 12:55:00,17.06,17.08,17.06,17.07,7000.0,11.0403,11.0532,11.0403,11.0468,7000.0
2006-10-30 13:00:00,17.09,17.1,17.08,17.1,6000.0,11.0597,11.0662,11.0532,11.0662,6000.0
2006-10-30 13:05:00,17.1,17.11,17.08,17.09,6400.0,11.0662,11.0727,11.0532,11.0597,6400.0
2006-10-30 13:10:00,17.09,17.1,17.08,17.08,6200.0,11.0597,11.0662,11.0532,11.0532,6200.0
2006-10-30 13:15:00,17.08,17.08,17.07,17.07,10200.0,11.0532,11.0532,11.0468,11.0468,10200.0
2006-10-30 13:20:00,17.08,17.11,17.08,17.1,19600.0,11.0532,11.0727,11.0532,11.0662,19600.0
2006-10-30 13:25:00,17.09,17.1,17.07,17.08,7200.0,11.0597,11.0662,11.0468,11.0532,7200.0
2006-10-30 13:30:00,17.07,17.11,17.07,17.11,7200.0,11.0468,11.0727,11.0468,11.0727,7200.0
2006-10-30 13:35:00,17.11,17.13,17.11,17.12,23600.0,11.0727,11.0856,11.0727,11.0791,23600.0
2006-10-30 13:40:00,17.13,17.17,17.13,17.16,22800.0,11.0856,11.1115,11.0856,11.105,22800.0
2006-10-30 13:45:00,17.16,17.16,17.15,17.16,12600.0,11.105,11.105,11.0985,11.105,12600.0
2006-10-30 13:50:00,17.16,17.16,17.15,17.15,10400.0,11.105,11.105,11.0985,11.0985,10400.0
2006-10-30 13:55:00,17.15,17.15,17.14,17.15,16600.0,11.0985,11.0985,11.0921,11.0985,16600.0
2006-10-30 14:00:00,17.15,17.17,17.15,17.17,11200.0,11.0985,11.1115,11.0985,11.1115,11200.0
2006-10-30 14:05:00,17.17,17.2,17.17,17.2,11600.0,11.1115,11.1309,11.1115,11.1309,11600.0
2006-10-30 14:10:00,17.19,17.2,17.18,17.19,14200.0,11.1244,11.1309,11.118,11.1244,14200.0
2006-10-30 14:15:00,17.2,17.23,17.18,17.23,19200.0,11.1309,11.1503,11.118,11.1503,19200.0
2006-10-30 14:20:00,17.24,17.24,17.23,17.23,7200.0,11.1568,11.1568,11.1503,11.1503,7200.0
2006-10-30 14:25:00,17.23,17.24,17.22,17.22,15000.0,11.1503,11.1568,11.1438,11.1438,15000.0
2006-10-30 14:30:00,17.22,17.22,17.2,17.21,11400.0,11.1438,11.1438,11.1309,11.1374,11400.0
2006-10-30 14:35:00,17.21,17.24,17.2,17.22,10600.0,11.1374,11.1568,11.1309,11.1438,10600.0
2006-10-30 14:40:00,17.22,17.24,17.21,17.24,14200.0,11.1438,11.1568,11.1374,11.1568,14200.0
2006-10-30 14:45:00,17.24,17.24,17.21,17.22,11200.0,11.1568,11.1568,11.1374,11.1438,11200.0
2006-10-30 14:50:00,17.23,17.24,17.22,17.24,15600.0,11.1503,11.1568,11.1438,11.1568,15600.0
2006-10-30 14:55:00,17.24,17.25,17.24,17.25,16000.0,11.1568,11.1633,11.1568,11.1633,16000.0
2006-10-30 15:00:00,17.25,17.25,17.24,17.25,23600.0,11.1633,11.1633,11.1568,11.1633,23600.0
2006-10-30 15:05:00,17.25,17.26,17.25,17.25,21200.0,11.1633,11.1697,11.1633,11.1633,21200.0
2006-10-30 15:10:00,17.25,17.25,17.23,17.25,18400.0,11.1633,11.1633,11.1503,11.1633,18400.0
2006-10-30 15:15:00,17.25,17.25,17.17,17.17,34600.0,11.1633,11.1633,11.1115,11.1115,34600.0
2006-10-30 15:20:00,17.18,17.18,17.17,17.18,26600.0,11.118,11.118,11.1115,11.118,26600.0
2006-10-30 15:25:00,17.17,17.18,17.17,17.18,18200.0,11.1115,11.118,11.1115,11.118,18200.0
2006-10-30 15:30:00,17.17,17.18,17.16,17.16,12800.0,11.1115,11.118,11.105,11.105,12800.0
2006-10-30 15:35:00,17.16,17.18,17.16,17.17,14200.0,11.105,11.118,11.105,11.1115,14200.0
2006-10-30 15:40:00,17.17,17.17,17.13,17.14,27000.0,11.1115,11.1115,11.0856,11.0921,27000.0
2006-10-30 15:45:00,17.14,17.17,17.14,17.16,25800.0,11.0921,11.1115,11.0921,11.105,25800.0
2006-10-30 15:50:00,17.16,17.18,17.15,17.18,26400.0,11.105,11.118,11.0985,11.118,26400.0
2006-10-30 15:55:00,17.18,17.19,17.16,17.16,57600.0,11.118,11.1244,11.105,11.105,57600.0
2006-10-31 09:30:00,17.22,17.3,17.22,17.3,13000.0,11.1438,11.1956,11.1438,11.1956,13000.0
2006-10-31 09:35:00,17.3,17.33,17.3,17.33,12000.0,11.1956,11.215,11.1956,11.215,12000.0
2006-10-31 09:40:00,17.33,17.35,17.3,17.3,15400.0,11.215,11.228,11.1956,11.1956,15400.0
2006-10-31 09:45:00,17.3,17.31,17.25,17.25,9800.0,11.1956,11.2021,11.1633,11.1633,9800.0
2006-10-31 09:50:00,17.23,17.23,17.15,17.15,15400.0,11.1503,11.1503,11.0985,11.0985,15400.0
2006-10-31 09:55:00,17.16,17.18,17.13,17.17,19400.0,11.105,11.118,11.0856,11.1115,19400.0
2006-10-31 10:00:00,17.17,17.23,17.14,17.22,14400.0,11.1115,11.1503,11.0921,11.1438,14400.0
2006-10-31 10:05:00,17.21,17.21,17.11,17.11,22600.0,11.1374,11.1374,11.0727,11.0727,22600.0
2006-10-31 10:10:00,17.1,17.15,17.09,17.14,117600.0,11.0662,11.0985,11.0597,11.0921,117600.0
2006-10-31 10:15:00,17.14,17.15,17.13,17.15,21800.0,11.0921,11.0985,11.0856,11.0985,21800.0
2006-10-31 10:20:00,17.15,17.18,17.15,17.18,31200.0,11.0985,11.118,11.0985,11.118,31200.0
2006-10-31 10:25:00,17.18,17.18,17.13,17.14,21800.0,11.118,11.118,11.0856,11.0921,21800.0
2006-10-31 10:30:00,17.14,17.17,17.14,17.16,6400.0,11.0921,11.1115,11.0921,11.105,6400.0
2006-10-31 10:35:00,17.17,17.18,17.17,17.18,6600.0,11.1115,11.118,11.1115,11.118,6600.0
2006-10-31 10:40:00,17.18,17.24,17.17,17.24,24400.0,11.118,11.1568,11.1115,11.1568,24400.0
2006-10-31 10:45:00,17.25,17.25,17.24,17.24,16800.0,11.1633,11.1633,11.1568,11.1568,16800.0
2006-10-31 10:50:00,17.25,17.28,17.25,17.28,11400.0,11.1633,11.1827,11.1633,11.1827,11400.0
2006-10-31 10:55:00,17.28,17.28,17.27,17.27,3800.0,11.1827,11.1827,11.1762,11.1762,3800.0
2006-10-31 11:00:00,17.27,17.27,17.25,17.25,6800.0,11.1762,11.1762,11.1633,11.1633,6800.0
2006-10-31 11:05:00,17.24,17.24,17.21,17.24,4800.0,11.1568,11.1568,11.1374,11.1568,4800.0
2006-10-31 11:10:00,17.22,17.22,17.17,17.18,15800.0,11.1438,11.1438,11.1115,11.118,15800.0
2006-10-31 11:15:00,17.16,17.17,17.09,17.09,45800.0,11.105,11.1115,11.0597,11.0597,45800.0
2006-10-31 11:20:00,17.1,17.1,17.08,17.1,16200.0,11.0662,11.0662,11.0532,11.0662,16200.0
2006-10-31 11:25:00,17.1,17.11,17.09,17.11,3400.0,11.0662,11.0727,11.0597,11.0727,3400.0
2006-10-31 11:30:00,17.11,17.11,17.1,17.1,3800.0,11.0727,11.0727,11.0662,11.0662,3800.0
2006-10-31 11:35:00,17.1,17.11,17.1,17.11,8000.0,11.0662,11.0727,11.0662,11.0727,8000.0
2006-10-31 11:40:00,17.11,17.11,17.06,17.07,8800.0,11.0727,11.0727,11.0403,11.0468,8800.0
2006-10-31 11:45:00,17.06,17.06,17.03,17.04,7400.0,11.0403,11.0403,11.0209,11.0274,7400.0
2006-10-31 11:50:00,17.04,17.06,17.01,17.04,9400.0,11.0274,11.0403,11.0079,11.0274,9400.0
2006-10-31 11:55:00,17.05,17.07,17.03,17.03,9200.0,11.0338,11.0468,11.0209,11.0209,9200.0
2006-10-31 12:00:00,17.03,17.05,17.03,17.05,9200.0,11.0209,11.0338,11.0209,11.0338,9200.0
2006-10-31 12:05:00,17.05,17.08,17.05,17.08,20400.0,11.0338,11.0532,11.0338,11.0532,20400.0
2006-10-31 12:10:00,17.07,17.09,17.06,17.06,9800.0,11.0468,11.0597,11.0403,11.0403,9800.0
2006-10-31 12:15:00,17.05,17.05,17.02,17.02,22400.0,11.0338,11.0338,11.0144,11.0144,22400.0
2006-10-31 12:20:00,17.02,17.05,17.02,17.05,10600.0,11.0144,11.0338,11.0144,11.0338,10600.0
2006-10-31 12:25:00,17.04,17.05,17.0,17.02,23000.0,11.0274,11.0338,11.0015,11.0144,23000.0
2006-10-31 12:30:00,17.02,17.02,16.97,16.99,16800.0,11.0144,11.0144,10.9821,10.995,16800.0
2006-10-31 12:35:00,16.99,16.99,16.93,16.95,11600.0,10.995,10.995,10.9562,10.9691,11600.0
2006-10-31 12:40:00,16.94,16.95,16.93,16.93,18800.0,10.9626,10.9691,10.9562,10.9562,18800.0
2006-10-31 12:45:00,16.93,16.94,16.92,16.93,17600.0,10.9562,10.9626,10.9497,10.9562,17600.0
2006-10-31 12:50:00,16.94,16.96,16.94,16.95,11000.0,10.9626,10.9756,10.9626,10.9691,11000.0
2006-10-31 12:55:00,16.95,16.95,16.9,16.9,16600.0,10.9691,10.9691,10.9368,10.9368,16600.0
2006-10-31 13:00:00,16.9,16.91,16.88,16.89,15400.0,10.9368,10.9432,10.9238,10.9303,15400.0
2006-10-31 13:05:00,16.89,16.89,16.89,16.89,28000.0,10.9303,10.9303,10.9303,10.9303,28000.0
2006-10-31 13:10:00,16.89,16.9,16.89,16.89,17600.0,10.9303,10.9368,10.9303,10.9303,17600.0
2006-10-31 13:15:00,16.89,16.9,16.86,16.86,39000.0,10.9303,10.9368,10.9109,10.9109,39000.0
2006-10-31 13:20:00,16.86,16.89,16.85,16.85,54800.0,10.9109,10.9303,10.9044,10.9044,54800.0
2006-10-31 13:25:00,16.85,16.86,16.85,16.85,33400.0,10.9044,10.9109,10.9044,10.9044,33400.0
2006-10-31 13:30:00,16.85,16.86,16.85,16.86,67400.0,10.9044,10.9109,10.9044,10.9109,67400.0
2006-10-31 13:35:00,16.86,16.86,16.85,16.85,100600.0,10.9109,10.9109,10.9044,10.9044,100600.0
2006-10-31 13:40:00,16.85,16.86,16.85,16.86,75000.0,10.9044,10.9109,10.9044,10.9109,75000.0
2006-10-31 13:45:00,16.86,16.88,16.86,16.88,37400.0,10.9109,10.9238,10.9109,10.9238,37400.0
2006-10-31 13:50:00,16.88,16.88,16.85,16.87,27800.0,10.9238,10.9238,10.9044,10.9173,27800.0
2006-10-31 13:55:00,16.87,16.88,16.86,16.86,22600.0,10.9173,10.9238,10.9109,10.9109,22600.0
2006-10-31 14:00:00,16.86,16.88,16.85,16.88,31200.0,10.9109,10.9238,10.9044,10.9238,31200.0
2006-10-31 14:05:00,16.88,16.88,16.86,16.86,15800.0,10.9238,10.9238,10.9109,10.9109,15800.0
2006-10-31 14:10:00,16.86,16.88,16.85,16.85,57400.0,10.9109,10.9238,10.9044,10.9044,57400.0
2006-10-31 14:15:00,16.85,16.88,16.85,16.87,51000.0,10.9044,10.9238,10.9044,10.9173,51000.0
2006-10-31 14:20:00,16.87,16.89,16.86,16.86,39800.0,10.9173,10.9303,10.9109,10.9109,39800.0
2006-10-31 14:25:00,16.86,16.86,16.85,16.85,18800.0,10.9109,10.9109,10.9044,10.9044,18800.0
2006-10-31 14:30:00,16.85,16.9,16.85,16.89,30200.0,10.9044,10.9368,10.9044,10.9303,30200.0
2006-10-31 14:35:00,16.89,16.89,16.84,16.85,58800.0,10.9303,10.9303,10.8979,10.9044,58800.0
2006-10-31 14:40:00,16.85,16.85,16.75,16.78,273600.0,10.9044,10.9044,10.8397,10.8591,273600.0
2006-10-31 14:45:00,16.79,16.84,16.78,16.84,41600.0,10.8656,10.8979,10.8591,10.8979,41600.0
2006-10-31 14:50:00,16.84,16.86,16.84,16.86,9400.0,10.8979,10.9109,10.8979,10.9109,9400.0
2006-10-31 14:55:00,16.86,16.88,16.86,16.87,18400.0,10.9109,10.9238,10.9109,10.9173,18400.0
2006-10-31 15:00:00,16.87,16.9,16.87,16.9,16800.0,10.9173,10.9368,10.9173,10.9368,16800.0
2006-10-31 15:05:00,16.9,16.91,16.9,16.91,16000.0,10.9368,10.9432,10.9368,10.9432,16000.0
2006-10-31 15:10:00,16.91,16.92,16.9,16.91,20400.0,10.9432,10.9497,10.9368,10.9432,20400.0
2006-10-31 15:15:00,16.92,16.95,16.92,16.95,32000.0,10.9497,10.9691,10.9497,10.9691,32000.0
2006-10-31 15:20:00,16.95,16.99,16.95,16.99,16200.0,10.9691,10.995,10.9691,10.995,16200.0
2006-10-31 15:25:00,16.98,17.01,16.98,17.01,28000.0,10.9885,11.0079,10.9885,11.0079,28000.0
2006-10-31 15:30:00,17.02,17.04,17.02,17.04,43600.0,11.0144,11.0274,11.0144,11.0274,43600.0
2006-10-31 15:35:00,17.04,17.09,17.03,17.09,20000.0,11.0274,11.0597,11.0209,11.0597,20000.0
2006-10-31 15:40:00,17.09,17.11,17.06,17.06,27200.0,11.0597,11.0727,11.0403,11.0403,27200.0
2006-10-31 15:45:00,17.06,17.06,17.03,17.04,21400.0,11.0403,11.0403,11.0209,11.0274,21400.0
2006-10-31 15:50:00,17.03,17.04,17.0,17.0,37200.0,11.0209,11.0274,11.0015,11.0015,37200.0
2006-10-31 15:55:00,17.0,17.01,17.0,17.0,53800.0,11.0015,11.0079,11.0015,11.0015,53800.0
2006-11-01 09:30:00,17.13,17.13,17.1,17.1,16800.0,11.0856,11.0856,11.0662,11.0662,16800.0
2006-11-01 09:35:00,17.07,17.12,17.04,17.06,9600.0,11.0468,11.0791,11.0274,11.0403,9600.0
2006-11-01 09:40:00,17.06,17.06,16.98,17.03,19400.0,11.0403,11.0403,10.9885,11.0209,19400.0
2006-11-01 09:45:00,17.03,17.07,17.03,17.07,9000.0,11.0209,11.0468,11.0209,11.0468,9000.0
2006-11-01 09:50:00,17.07,17.09,16.95,16.98,20800.0,11.0468,11.0597,10.9691,10.9885,20800.0
2006-11-01 09:55:00,16.99,17.03,16.99,16.99,6600.0,10.995,11.0209,10.995,10.995,6600.0
2006-11-01 10:00:00,16.95,17.0,16.88,17.0,39600.0,10.9691,11.0015,10.9238,11.0015,39600.0
2006-11-01 10:05:00,17.0,17.03,16.95,16.96,11200.0,11.0015,11.0209,10.9691,10.9756,11200.0
2006-11-01 10:10:00,16.97,16.97,16.88,16.88,10400.0,10.9821,10.9821,10.9238,10.9238,10400.0
2006-11-01 10:15:00,16.88,16.89,16.83,16.87,45000.0,10.9238,10.9303,10.8915,10.9173,45000.0
2006-11-01 10:20:00,16.88,16.89,16.84,16.84,7400.0,10.9238,10.9303,10.8979,10.8979,7400.0
2006-11-01 10:25:00,16.84,16.84,16.83,16.84,9000.0,10.8979,10.8979,10.8915,10.8979,9000.0
2006-11-01 10:30:00,16.84,16.86,16.84,16.86,6400.0,10.8979,10.9109,10.8979,10.9109,6400.0
2006-11-01 10:35:00,16.86,16.86,16.82,16.84,19400.0,10.9109,10.9109,10.885,10.8979,19400.0
2006-11-01 10:40:00,16.83,16.86,16.83,16.83,8000.0,10.8915,10.9109,10.8915,10.8915,8000.0
2006-11-01 10:45:00,16.83,16.86,16.83,16.86,6200.0,10.8915,10.9109,10.8915,10.9109,6200.0
2006-11-01 10:50:00,16.87,16.88,16.86,16.87,29800.0,10.9173,10.9238,10.9109,10.9173,29800.0
2006-11-01 10:55:00,16.87,16.9,16.87,16.9,24200.0,10.9173,10.9368,10.9173,10.9368,24200.0
2006-11-01 11:00:00,16.9,16.91,16.88,16.89,22000.0,10.9368,10.9432,10.9238,10.9303,22000.0
2006-11-01 11:05:00,16.89,16.9,16.89,16.89,12600.0,10.9303,10.9368,10.9303,10.9303,12600.0
2006-11-01 11:10:00,16.89,16.9,16.86,16.87,8800.0,10.9303,10.9368,10.9109,10.9173,8800.0
2006-11-01 11:15:00,16.86,16.89,16.85,16.89,22400.0,10.9109,10.9303,10.9044,10.9303,22400.0
2006-11-01 11:20:00,16.9,16.92,16.9,16.91,39200.0,10.9368,10.9497,10.9368,10.9432,39200.0
2006-11-01 11:25:00,16.91,16.91,16.85,16.86,7600.0,10.9432,10.9432,10.9044,10.9109,7600.0
2006-11-01 11:30:00,16.88,16.89,16.88,16.89,4400.0,10.9238,10.9303,10.9238,10.9303,4400.0
2006-11-01 11:35:00,16.89,16.89,16.86,16.86,9000.0,10.9303,10.9303,10.9109,10.9109,9000.0
2006-11-01 11:40:00,16.86,16.86,16.85,16.85,14400.0,10.9109,10.9109,10.9044,10.9044,14400.0
2006-11-01 11:45:00,16.85,16.86,16.83,16.84,18400.0,10.9044,10.9109,10.8915,10.8979,18400.0
2006-11-01 11:50:00,16.83,16.83,16.81,16.81,11600.0,10.8915,10.8915,10.8785,10.8785,11600.0
2006-11-01 11:55:00,16.81,16.81,16.77,16.79,21200.0,10.8785,10.8785,10.8526,10.8656,21200.0
2006-11-01 12:00:00,16.79,16.82,16.77,16.81,23800.0,10.8656,10.885,10.8526,10.8785,23800.0
2006-11-01 12:05:00,16.8,16.81,16.79,16.81,23400.0,10.872,10.8785,10.8656,10.8785,23400.0
2006-11-01 12:10:00,16.8,16.81,16.8,16.8,23000.0,10.872,10.8785,10.872,10.872,23000.0
2006-11-01 12:15:00,16.8,16.8,16.75,16.77,27000.0,10.872,10.872,10.8397,10.8526,27000.0
2006-11-01 12:20:00,16.77,16.78,16.77,16.78,15400.0,10.8526,10.8591,10.8526,10.8591,15400.0
2006-11-01 12:25:00,16.78,16.78,16.75,16.75,16800.0,10.8591,10.8591,10.8397,10.8397,16800.0
2006-11-01 12:30:00,16.75,16.75,16.73,16.74,34800.0,10.8397,10.8397,10.8267,10.8332,34800.0
2006-11-01 12:35:00,16.74,16.75,16.74,16.75,30000.0,10.8332,10.8397,10.8332,10.8397,30000.0
2006-11-01 12:40:00,16.75,16.75,16.74,16.74,12200.0,10.8397,10.8397,10.8332,10.8332,12200.0
2006-11-01 12:45:00,16.74,16.75,16.73,16.75,15600.0,10.8332,10.8397,10.8267,10.8397,15600.0
2006-11-01 12:50:00,16.74,16.74,16.72,16.72,17200.0,10.8332,10.8332,10.8203,10.8203,17200.0
2006-11-01 12:55:00,16.72,16.73,16.72,16.73,17200.0,10.8203,10.8267,10.8203,10.8267,17200.0
2006-11-01 13:00:00,16.73,16.73,16.73,16.73,41200.0,10.8267,10.8267,10.8267,10.8267,41200.0
2006-11-01 13:05:00,16.73,16.73,16.73,16.73,17200.0,10.8267,10.8267,10.8267,10.8267,17200.0
2006-11-01 13:10:00,16.73,16.73,16.7,16.73,61200.0,10.8267,10.8267,10.8073,10.8267,61200.0
2006-11-01 13:15:00,16.73,16.73,16.72,16.73,21000.0,10.8267,10.8267,10.8203,10.8267,21000.0
2006-11-01 13:20:00,16.73,16.73,16.72,16.72,5600.0,10.8267,10.8267,10.8203,10.8203,5600.0
2006-11-01 13:25:00,16.72,16.73,16.72,16.73,30800.0,10.8203,10.8267,10.8203,10.8267,30800.0
2006-11-01 13:30:00,16.73,16.74,16.73,16.74,53000.0,10.8267,10.8332,10.8267,10.8332,53000.0
2006-11-01 13:35:00,16.74,16.74,16.74,16.74,12200.0,10.8332,10.8332,10.8332,10.8332,12200.0
2006-11-01 13:40:00,16.74,16.74,16.73,16.74,29800.0,10.8332,10.8332,10.8267,10.8332,29800.0
2006-11-01 13:45:00,16.74,16.74,16.73,16.74,102800.0,10.8332,10.8332,10.8267,10.8332,102800.0
2006-11-01 13:50:00,16.74,16.75,16.74,16.75,15600.0,10.8332,10.8397,10.8332,10.8397,15600.0
2006-11-01 13:55:00,16.75,16.75,16.74,16.74,54000.0,10.8397,10.8397,10.8332,10.8332,54000.0
2006-11-01 14:00:00,16.73,16.74,16.73,16.74,20400.0,10.8267,10.8332,10.8267,10.8332,20400.0
2006-11-01 14:05:00,16.74,16.74,16.73,16.73,14400.0,10.8332,10.8332,10.8267,10.8267,14400.0
2006-11-01 14:10:00,16.73,16.73,16.72,16.72,26400.0,10.8267,10.8267,10.8203,10.8203,26400.0
2006-11-01 14:15:00,16.73,16.74,16.71,16.74,38800.0,10.8267,10.8332,10.8138,10.8332,38800.0
2006-11-01 14:20:00,16.73,16.75,16.72,16.75,24000.0,10.8267,10.8397,10.8203,10.8397,24000.0
2006-11-01 14:25:00,16.75,16.75,16.73,16.75,30200.0,10.8397,10.8397,10.8267,10.8397,30200.0
2006-11-01 14:30:00,16.74,16.74,16.73,16.74,5400.0,10.8332,10.8332,10.8267,10.8332,5400.0
2006-11-01 14:35:00,16.73,16.74,16.72,16.73,10000.0,10.8267,10.8332,10.8203,10.8267,10000.0
2006-11-01 14:40:00,16.73,16.73,16.7,16.7,19800.0,10.8267,10.8267,10.8073,10.8073,19800.0
2006-11-01 14:45:00,16.7,16.71,16.69,16.7,20200.0,10.8073,10.8138,10.8009,10.8073,20200.0
2006-11-01 14:50:00,16.69,16.69,16.68,16.68,17400.0,10.8009,10.8009,10.7944,10.7944,17400.0
2006-11-01 14:55:00,16.68,16.68,16.67,16.67,28200.0,10.7944,10.7944,10.7879,10.7879,28200.0
2006-11-01 15:00:00,16.67,16.68,16.65,16.67,95400.0,10.7879,10.7944,10.775,10.7879,95400.0
2006-11-01 15:05:00,16.66,16.66,16.63,16.63,24200.0,10.7814,10.7814,10.762,10.762,24200.0
2006-11-01 15:10:00,16.63,16.63,16.61,16.61,24200.0,10.762,10.762,10.7491,10.7491,24200.0
2006-11-01 15:15:00,16.61,16.61,16.57,16.57,78600.0,10.7491,10.7491,10.7232,10.7232,78600.0
2006-11-01 15:20:00,16.57,16.58,16.54,16.55,132200.0,10.7232,10.7297,10.7038,10.7103,132200.0
2006-11-01 15:25:00,16.55,16.55,16.54,16.54,99000.0,10.7103,10.7103,10.7038,10.7038,99000.0
2006-11-01 15:30:00,16.54,16.55,16.49,16.5,149200.0,10.7038,10.7103,10.6714,10.6779,149200.0
2006-11-01 15:35:00,16.5,16.5,16.5,16.5,93800.0,10.6779,10.6779,10.6779,10.6779,93800.0
2006-11-01 15:40:00,16.5,16.5,16.48,16.49,150000.0,10.6779,10.6779,10.665,10.6714,150000.0
2006-11-01 15:45:00,16.5,16.56,16.48,16.48,98800.0,10.6779,10.7167,10.665,10.665,98800.0
2006-11-01 15:50:00,16.48,16.51,16.48,16.5,121200.0,10.665,10.6844,10.665,10.6779,121200.0
2006-11-01 15:55:00,16.49,16.5,16.49,16.5,124800.0,10.6714,10.6779,10.6714,10.6779,124800.0
2006-11-02 09:30:00,16.36,16.52,16.32,16.34,37000.0,10.5873,10.6908,10.5614,10.5744,37000.0
2006-11-02 09:35:00,16.32,16.33,16.25,16.3,50200.0,10.5614,10.5679,10.5161,10.5485,50200.0
2006-11-02 09:40:00,16.29,16.3,16.2,16.24,33600.0,10.542,10.5485,10.4838,10.5096,33600.0
2006-11-02 09:45:00,16.24,16.25,16.23,16.24,78800.0,10.5096,10.5161,10.5032,10.5096,78800.0
2006-11-02 09:50:00,16.24,16.24,16.13,16.18,60000.0,10.5096,10.5096,10.4385,10.4708,60000.0
2006-11-02 09:55:00,16.22,16.23,16.17,16.23,41800.0,10.4967,10.5032,10.4643,10.5032,41800.0
2006-11-02 10:00:00,16.22,16.25,16.2,16.25,188200.0,10.4967,10.5161,10.4838,10.5161,188200.0
2006-11-02 10:05:00,16.25,16.25,16.22,16.25,131600.0,10.5161,10.5161,10.4967,10.5161,131600.0
2006-11-02 10:10:00,16.24,16.25,16.22,16.23,66000.0,10.5096,10.5161,10.4967,10.5032,66000.0
2006-11-02 10:15:00,16.23,16.23,16.22,16.23,22400.0,10.5032,10.5032,10.4967,10.5032,22400.0
2006-11-02 10:20:00,16.22,16.25,16.22,16.24,93800.0,10.4967,10.5161,10.4967,10.5096,93800.0
2006-11-02 10:25:00,16.24,16.29,16.24,16.29,57800.0,10.5096,10.542,10.5096,10.542,57800.0
2006-11-02 10:30:00,16.3,16.31,16.27,16.31,41800.0,10.5485,10.5549,10.5291,10.5549,41800.0
2006-11-02 10:35:00,16.32,16.36,16.32,16.36,39600.0,10.5614,10.5873,10.5614,10.5873,39600.0
2006-11-02 10:40:00,16.36,16.36,16.34,16.35,209400.0,10.5873,10.5873,10.5744,10.5808,209400.0
2006-11-02 10:45:00,16.35,16.36,16.34,16.35,29600.0,10.5808,10.5873,10.5744,10.5808,29600.0
2006-11-02 10:50:00,16.35,16.38,16.35,16.38,56400.0,10.5808,10.6002,10.5808,10.6002,56400.0
2006-11-02 10:55:00,16.39,16.45,16.39,16.44,150400.0,10.6067,10.6455,10.6067,10.6391,150400.0
2006-11-02 11:00:00,16.44,16.5,16.44,16.5,26200.0,10.6391,10.6779,10.6391,10.6779,26200.0
2006-11-02 11:05:00,16.5,16.52,16.5,16.52,24400.0,10.6779,10.6908,10.6779,10.6908,24400.0
2006-11-02 11:10:00,16.5,16.53,16.49,16.53,34000.0,10.6779,10.6973,10.6714,10.6973,34000.0
2006-11-02 11:15:00,16.53,16.56,16.53,16.56,19200.0,10.6973,10.7167,10.6973,10.7167,19200.0
2006-11-02 11:20:00,16.55,16.58,16.55,16.58,32800.0,10.7103,10.7297,10.7103,10.7297,32800.0
2006-11-02 11:25:00,16.57,16.59,16.55,16.55,49200.0,10.7232,10.7361,10.7103,10.7103,49200.0
2006-11-02 11:30:00,16.55,16.57,16.55,16.57,79600.0,10.7103,10.7232,10.7103,10.7232,79600.0
2006-11-02 11:35:00,16.56,16.59,16.55,16.58,29000.0,10.7167,10.7361,10.7103,10.7297,29000.0
2006-11-02 11:40:00,16.58,16.6,16.54,16.55,40600.0,10.7297,10.7426,10.7038,10.7103,40600.0
2006-11-02 11:45:00,16.55,16.56,16.54,16.55,19400.0,10.7103,10.7167,10.7038,10.7103,19400.0
2006-11-02 11:50:00,16.55,16.56,16.55,16.55,39400.0,10.7103,10.7167,10.7103,10.7103,39400.0
2006-11-02 11:55:00,16.55,16.55,16.49,16.49,9400.0,10.7103,10.7103,10.6714,10.6714,9400.0
2006-11-02 12:00:00,16.48,16.48,16.47,16.47,53000.0,10.665,10.665,10.6585,10.6585,53000.0
2006-11-02 12:05:00,16.47,16.5,16.47,16.5,16800.0,10.6585,10.6779,10.6585,10.6779,16800.0
2006-11-02 12:10:00,16.5,16.5,16.49,16.49,11600.0,10.6779,10.6779,10.6714,10.6714,11600.0
2006-11-02 12:15:00,16.49,16.5,16.47,16.47,26600.0,10.6714,10.6779,10.6585,10.6585,26600.0
2006-11-02 12:20:00,16.47,16.47,16.45,16.45,20000.0,10.6585,10.6585,10.6455,10.6455,20000.0
2006-11-02 12:25:00,16.45,16.45,16.43,16.45,7200.0,10.6455,10.6455,10.6326,10.6455,7200.0
2006-11-02 12:30:00,16.43,16.47,16.43,16.45,28600.0,10.6326,10.6585,10.6326,10.6455,28600.0
2006-11-02 12:35:00,16.45,16.45,16.42,16.42,8200.0,10.6455,10.6455,10.6261,10.6261,8200.0
2006-11-02 12:40:00,16.42,16.42,16.38,16.38,10400.0,10.6261,10.6261,10.6002,10.6002,10400.0
2006-11-02 12:45:00,16.37,16.37,16.36,16.37,2000.0,10.5938,10.5938,10.5873,10.5938,2000.0
2006-11-02 12:50:00,16.36,16.37,16.36,16.37,9600.0,10.5873,10.5938,10.5873,10.5938,9600.0
2006-11-02 12:55:00,16.37,16.41,16.37,16.38,20400.0,10.5938,10.6197,10.5938,10.6002,20400.0
2006-11-02 13:00:00,16.38,16.38,16.36,16.37,8800.0,10.6002,10.6002,10.5873,10.5938,8800.0
2006-11-02 13:05:00,16.37,16.38,16.35,16.36,25000.0,10.5938,10.6002,10.5808,10.5873,25000.0
2006-11-02 13:10:00,16.36,16.37,16.36,16.36,9800.0,10.5873,10.5938,10.5873,10.5873,9800.0
2006-11-02 13:15:00,16.36,16.37,16.36,16.37,7600.0,10.5873,10.5938,10.5873,10.5938,7600.0
2006-11-02 13:20:00,16.36,16.39,16.36,16.38,10200.0,10.5873,10.6067,10.5873,10.6002,10200.0
2006-11-02 13:25:00,16.39,16.39,16.38,16.38,14400.0,10.6067,10.6067,10.6002,10.6002,14400.0
2006-11-02 13:30:00,16.38,16.38,16.38,16.38,10400.0,10.6002,10.6002,10.6002,10.6002,10400.0
2006-11-02 13:35:00,16.38,16.41,16.38,16.4,39200.0,10.6002,10.6197,10.6002,10.6132,39200.0
2006-11-02 13:40:00,16.4,16.43,16.4,16.41,16000.0,10.6132,10.6326,10.6132,10.6197,16000.0
2006-11-02 13:45:00,16.41,16.41,16.38,16.4,62800.0,10.6197,10.6197,10.6002,10.6132,62800.0
2006-11-02 13:50:00,16.4,16.41,16.39,16.39,15000.0,10.6132,10.6197,10.6067,10.6067,15000.0
2006-11-02 13:55:00,16.4,16.4,16.38,16.4,68800.0,10.6132,10.6132,10.6002,10.6132,68800.0
2006-11-02 14:00:00,16.39,16.39,16.36,16.36,11800.0,10.6067,10.6067,10.5873,10.5873,11800.0
2006-11-02 14:05:00,16.38,16.38,16.34,16.36,31200.0,10.6002,10.6002,10.5744,10.5873,31200.0
2006-11-02 14:10:00,16.36,16.37,16.34,16.36,19400.0,10.5873,10.5938,10.5744,10.5873,19400.0
2006-11-02 14:15:00,16.36,16.36,16.3,16.35,57600.0,10.5873,10.5873,10.5485,10.5808,57600.0
2006-11-02 14:20:00,16.33,16.35,16.33,16.35,10200.0,10.5679,10.5808,10.5679,10.5808,10200.0
2006-11-02 14:25:00,16.35,16.35,16.34,16.35,11600.0,10.5808,10.5808,10.5744,10.5808,11600.0
2006-11-02 14:30:00,16.34,16.38,16.34,16.37,23600.0,10.5744,10.6002,10.5744,10.5938,23600.0
2006-11-02 14:35:00,16.37,16.37,16.35,16.35,31000.0,10.5938,10.5938,10.5808,10.5808,31000.0
2006-11-02 14:40:00,16.35,16.36,16.35,16.36,29000.0,10.5808,10.5873,10.5808,10.5873,29000.0
2006-11-02 14:45:00,16.36,16.38,16.36,16.36,20800.0,10.5873,10.6002,10.5873,10.5873,20800.0
2006-11-02 14:50:00,16.36,16.36,16.33,16.34,26600.0,10.5873,10.5873,10.5679,10.5744,26600.0
2006-11-02 14:55:00,16.34,16.35,16.3,16.33,42400.0,10.5744,10.5808,10.5485,10.5679,42400.0
2006-11-02 15:00:00,16.33,16.36,16.32,16.32,36600.0,10.5679,10.5873,10.5614,10.5614,36600.0
2006-11-02 15:05:00,16.32,16.35,16.32,16.35,27200.0,10.5614,10.5808,10.5614,10.5808,27200.0
2006-11-02 15:10:00,16.34,16.36,16.34,16.35,28000.0,10.5744,10.5873,10.5744,10.5808,28000.0
2006-11-02 15:15:00,16.36,16.38,16.35,16.38,28800.0,10.5873,10.6002,10.5808,10.6002,28800.0
2006-11-02 15:20:00,16.37,16.38,16.37,16.38,34400.0,10.5938,10.6002,10.5938,10.6002,34400.0
2006-11-02 15:25:00,16.38,16.38,16.37,16.38,21400.0,10.6002,10.6002,10.5938,10.6002,21400.0
2006-11-02 15:30:00,16.37,16.38,16.32,16.32,62600.0,10.5938,10.6002,10.5614,10.5614,62600.0
2006-11-02 15:35:00,16.32,16.35,16.32,16.33,45600.0,10.5614,10.5808,10.5614,10.5679,45600.0
2006-11-02 15:40:00,16.33,16.33,16.33,16.33,28800.0,10.5679,10.5679,10.5679,10.5679,28800.0
2006-11-02 15:45:00,16.33,16.35,16.33,16.35,60200.0,10.5679,10.5808,10.5679,10.5808,60200.0
2006-11-02 15:50:00,16.35,16.39,16.35,16.39,17400.0,10.5808,10.6067,10.5808,10.6067,17400.0
2006-11-02 15:55:00,16.4,16.4,16.39,16.39,52200.0,10.6132,10.6132,10.6067,10.6067,52200.0
2006-11-03 09:30:00,16.28,16.28,16.22,16.24,109000.0,10.5355,10.5355,10.4967,10.5096,109000.0
2006-11-03 09:35:00,16.23,16.3,16.23,16.24,95200.0,10.5032,10.5485,10.5032,10.5096,95200.0
2006-11-03 09:40:00,16.24,16.36,16.23,16.36,49000.0,10.5096,10.5873,10.5032,10.5873,49000.0
2006-11-03 09:45:00,16.36,16.36,16.25,16.25,40400.0,10.5873,10.5873,10.5161,10.5161,40400.0
2006-11-03 09:50:00,16.25,16.26,16.21,16.21,67400.0,10.5161,10.5226,10.4902,10.4902,67400.0
2006-11-03 09:55:00,16.21,16.27,16.16,16.24,100800.0,10.4902,10.5291,10.4579,10.5096,100800.0
2006-11-03 10:00:00,16.23,16.25,16.22,16.25,55800.0,10.5032,10.5161,10.4967,10.5161,55800.0
2006-11-03 10:05:00,16.25,16.25,16.17,16.18,76800.0,10.5161,10.5161,10.4643,10.4708,76800.0
2006-11-03 10:10:00,16.17,16.17,16.12,16.14,206200.0,10.4643,10.4643,10.432,10.4449,206200.0
2006-11-03 10:15:00,16.14,16.15,16.11,16.11,70600.0,10.4449,10.4514,10.4255,10.4255,70600.0
2006-11-03 10:20:00,16.11,16.15,16.11,16.14,61400.0,10.4255,10.4514,10.4255,10.4449,61400.0
2006-11-03 10:25:00,16.14,16.14,16.1,16.11,73000.0,10.4449,10.4449,10.419,10.4255,73000.0
2006-11-03 10:30:00,16.1,16.11,16.1,16.1,67400.0,10.419,10.4255,10.419,10.419,67400.0
2006-11-03 10:35:00,16.1,16.15,16.1,16.15,210400.0,10.419,10.4514,10.419,10.4514,210400.0
2006-11-03 10:40:00,16.14,16.15,16.11,16.13,90600.0,10.4449,10.4514,10.4255,10.4385,90600.0
2006-11-03 10:45:00,16.13,16.14,16.11,16.14,49400.0,10.4385,10.4449,10.4255,10.4449,49400.0
2006-11-03 10:50:00,16.13,16.16,16.13,16.14,64200.0,10.4385,10.4579,10.4385,10.4449,64200.0
2006-11-03 10:55:00,16.13,16.13,16.13,16.13,13400.0,10.4385,10.4385,10.4385,10.4385,13400.0
2006-11-03 11:00:00,16.12,16.14,16.1,16.11,35000.0,10.432,10.4449,10.419,10.4255,35000.0
2006-11-03 11:05:00,16.1,16.11,16.09,16.1,76400.0,10.419,10.4255,10.4126,10.419,76400.0
2006-11-03 11:10:00,16.1,16.1,15.99,15.99,165600.0,10.419,10.419,10.3479,10.3479,165600.0
2006-11-03 11:15:00,15.99,15.99,15.9,15.9,83800.0,10.3479,10.3479,10.2896,10.2896,83800.0
2006-11-03 11:20:00,15.89,15.97,15.89,15.95,77000.0,10.2831,10.3349,10.2831,10.322,77000.0
2006-11-03 11:25:00,15.95,15.98,15.95,15.98,123800.0,10.322,10.3414,10.322,10.3414,123800.0
2006-11-03 11:30:00,15.97,16.04,15.97,16.03,64000.0,10.3349,10.3802,10.3349,10.3737,64000.0
2006-11-03 11:35:00,16.03,16.04,16.03,16.04,25800.0,10.3737,10.3802,10.3737,10.3802,25800.0
2006-11-03 11:40:00,16.04,16.04,15.99,16.01,75600.0,10.3802,10.3802,10.3479,10.3608,75600.0
2006-11-03 11:45:00,16.0,16.0,15.95,15.95,46600.0,10.3543,10.3543,10.322,10.322,46600.0
2006-11-03 11:50:00,15.95,15.97,15.95,15.97,36200.0,10.322,10.3349,10.322,10.3349,36200.0
2006-11-03 11:55:00,15.97,16.0,15.97,16.0,43600.0,10.3349,10.3543,10.3349,10.3543,43600.0
2006-11-03 12:00:00,16.0,16.03,16.0,16.03,90800.0,10.3543,10.3737,10.3543,10.3737,90800.0
2006-11-03 12:05:00,16.03,16.08,16.03,16.08,28000.0,10.3737,10.4061,10.3737,10.4061,28000.0
2006-11-03 12:10:00,16.06,16.06,16.0,16.0,45400.0,10.3932,10.3932,10.3543,10.3543,45400.0
2006-11-03 12:15:00,16.0,16.0,15.99,16.0,44200.0,10.3543,10.3543,10.3479,10.3543,44200.0
2006-11-03 12:20:00,16.0,16.02,16.0,16.02,44000.0,10.3543,10.3673,10.3543,10.3673,44000.0
2006-11-03 12:25:00,16.02,16.02,15.99,16.0,51600.0,10.3673,10.3673,10.3479,10.3543,51600.0
2006-11-03 12:30:00,16.0,16.01,15.99,16.0,58600.0,10.3543,10.3608,10.3479,10.3543,58600.0
2006-11-03 12:35:00,16.0,16.0,16.0,16.0,14000.0,10.3543,10.3543,10.3543,10.3543,14000.0
2006-11-03 12:40:00,16.0,16.01,15.96,15.96,52000.0,10.3543,10.3608,10.3284,10.3284,52000.0
2006-11-03 12:45:00,15.96,15.98,15.95,15.95,22800.0,10.3284,10.3414,10.322,10.322,22800.0
2006-11-03 12:50:00,15.95,15.95,15.89,15.89,22800.0,10.322,10.322,10.2831,10.2831,22800.0
2006-11-03 12:55:00,15.89,15.89,15.86,15.86,22600.0,10.2831,10.2831,10.2637,10.2637,22600.0
2006-11-03 13:00:00,15.86,15.86,15.79,15.79,54400.0,10.2637,10.2637,10.2184,10.2184,54400.0
2006-11-03 13:05:00,15.78,15.81,15.78,15.8,49000.0,10.212,10.2314,10.212,10.2249,49000.0
2006-11-03 13:10:00,15.8,15.81,15.78,15.81,29200.0,10.2249,10.2314,10.212,10.2314,29200.0
2006-11-03 13:15:00,15.81,15.85,15.81,15.85,37800.0,10.2314,10.2573,10.2314,10.2573,37800.0
2006-11-03 13:20:00,15.85,15.86,15.84,15.86,45000.0,10.2573,10.2637,10.2508,10.2637,45000.0
2006-11-03 13:25:00,15.87,15.92,15.87,15.9,30600.0,10.2702,10.3026,10.2702,10.2896,30600.0
2006-11-03 13:30:00,15.9,15.91,15.89,15.9,26200.0,10.2896,10.2961,10.2831,10.2896,26200.0
2006-11-03 13:35:00,15.9,15.9,15.84,15.85,73000.0,10.2896,10.2896,10.2508,10.2573,73000.0
2006-11-03 13:40:00,15.84,15.86,15.81,15.82,43600.0,10.2508,10.2637,10.2314,10.2378,43600.0
2006-11-03 13:45:00,15.82,15.82,15.8,15.82,58200.0,10.2378,10.2378,10.2249,10.2378,58200.0
2006-11-03 13:50:00,15.81,15.82,15.8,15.81,45000.0,10.2314,10.2378,10.2249,10.2314,45000.0
2006-11-03 13:55:00,15.81,15.84,15.81,15.83,28600.0,10.2314,10.2508,10.2314,10.2443,28600.0
2006-11-03 14:00:00,15.82,15.85,15.81,15.84,73000.0,10.2378,10.2573,10.2314,10.2508,73000.0
2006-11-03 14:05:00,15.84,15.87,15.84,15.87,28400.0,10.2508,10.2702,10.2508,10.2702,28400.0
2006-11-03 14:10:00,15.86,15.87,15.85,15.87,42600.0,10.2637,10.2702,10.2573,10.2702,42600.0
2006-11-03 14:15:00,15.87,15.9,15.87,15.9,53400.0,10.2702,10.2896,10.2702,10.2896,53400.0
2006-11-03 14:20:00,15.9,15.93,15.89,15.93,52800.0,10.2896,10.309,10.2831,10.309,52800.0
2006-11-03 14:25:00,15.93,15.94,15.92,15.93,58600.0,10.309,10.3155,10.3026,10.309,58600.0
2006-11-03 14:30:00,15.93,15.93,15.9,15.9,32800.0,10.309,10.309,10.2896,10.2896,32800.0
2006-11-03 14:35:00,15.91,15.94,15.9,15.93,47800.0,10.2961,10.3155,10.2896,10.309,47800.0
2006-11-03 14:40:00,15.93,15.93,15.89,15.9,38800.0,10.309,10.309,10.2831,10.2896,38800.0
2006-11-03 14:45:00,15.9,15.92,15.9,15.92,50400.0,10.2896,10.3026,10.2896,10.3026,50400.0
2006-11-03 14:50:00,15.92,15.93,15.9,15.91,52000.0,10.3026,10.309,10.2896,10.2961,52000.0
2006-11-03 14:55:00,15.91,15.93,15.9,15.9,52200.0,10.2961,10.309,10.2896,10.2896,52200.0
2006-11-03 15:00:00,15.9,15.9,15.88,15.88,36400.0,10.2896,10.2896,10.2767,10.2767,36400.0
2006-11-03 15:05:00,15.88,15.88,15.86,15.86,42600.0,10.2767,10.2767,10.2637,10.2637,42600.0
2006-11-03 15:10:00,15.86,15.87,15.83,15.83,53600.0,10.2637,10.2702,10.2443,10.2443,53600.0
2006-11-03 15:15:00,15.82,15.82,15.76,15.79,97600.0,10.2378,10.2378,10.199,10.2184,97600.0
2006-11-03 15:20:00,15.78,15.79,15.7,15.79,160400.0,10.212,10.2184,10.1602,10.2184,160400.0
2006-11-03 15:25:00,15.78,15.79,15.74,15.75,114800.0,10.212,10.2184,10.1861,10.1925,114800.0
2006-11-03 15:30:00,15.75,15.8,15.74,15.8,110800.0,10.1925,10.2249,10.1861,10.2249,110800.0
2006-11-03 15:35:00,15.8,15.83,15.8,15.82,58800.0,10.2249,10.2443,10.2249,10.2378,58800.0
2006-11-03 15:40:00,15.81,15.85,15.8,15.84,86800.0,10.2314,10.2573,10.2249,10.2508,86800.0
2006-11-03 15:45:00,15.84,15.85,15.81,15.81,80400.0,10.2508,10.2573,10.2314,10.2314,80400.0
2006-11-03 15:50:00,15.81,15.84,15.81,15.81,83000.0,10.2314,10.2508,10.2314,10.2314,83000.0
2006-11-03 15:55:00,15.81,15.81,15.8,15.8,133000.0,10.2314,10.2314,10.2249,10.2249,133000.0
2006-11-06 09:30:00,15.84,15.94,15.84,15.85,31200.0,10.2508,10.3155,10.2508,10.2573,31200.0
2006-11-06 09:35:00,15.83,15.88,15.83,15.87,15800.0,10.2443,10.2767,10.2443,10.2702,15800.0
2006-11-06 09:40:00,15.86,15.89,15.83,15.86,19600.0,10.2637,10.2831,10.2443,10.2637,19600.0
2006-11-06 09:45:00,15.87,15.88,15.84,15.85,25200.0,10.2702,10.2767,10.2508,10.2573,25200.0
2006-11-06 09:50:00,15.85,15.92,15.85,15.89,46600.0,10.2573,10.3026,10.2573,10.2831,46600.0
2006-11-06 09:55:00,15.9,15.99,15.86,15.95,72400.0,10.2896,10.3479,10.2637,10.322,72400.0
2006-11-06 10:00:00,15.95,16.07,15.95,16.03,44200.0,10.322,10.3996,10.322,10.3737,44200.0
2006-11-06 10:05:00,16.03,16.09,16.02,16.03,35400.0,10.3737,10.4126,10.3673,10.3737,35400.0
2006-11-06 10:10:00,16.03,16.05,16.0,16.05,32600.0,10.3737,10.3867,10.3543,10.3867,32600.0
2006-11-06 10:15:00,16.04,16.04,15.97,15.97,28400.0,10.3802,10.3802,10.3349,10.3349,28400.0
2006-11-06 10:20:00,15.97,15.98,15.93,15.94,45000.0,10.3349,10.3414,10.309,10.3155,45000.0
2006-11-06 10:25:00,15.94,15.95,15.93,15.94,16000.0,10.3155,10.322,10.309,10.3155,16000.0
2006-11-06 10:30:00,15.94,15.94,15.88,15.88,39200.0,10.3155,10.3155,10.2767,10.2767,39200.0
2006-11-06 10:35:00,15.88,15.91,15.87,15.89,48200.0,10.2767,10.2961,10.2702,10.2831,48200.0
2006-11-06 10:40:00,15.89,15.95,15.89,15.95,64400.0,10.2831,10.322,10.2831,10.322,64400.0
2006-11-06 10:45:00,15.95,15.99,15.94,15.99,17200.0,10.322,10.3479,10.3155,10.3479,17200.0
2006-11-06 10:50:00,15.99,15.99,15.95,15.97,27800.0,10.3479,10.3479,10.322,10.3349,27800.0
2006-11-06 10:55:00,15.96,15.99,15.95,15.98,14000.0,10.3284,10.3479,10.322,10.3414,14000.0
2006-11-06 11:00:00,15.97,15.99,15.97,15.99,20800.0,10.3349,10.3479,10.3349,10.3479,20800.0
2006-11-06 11:05:00,15.99,15.99,15.98,15.99,27000.0,10.3479,10.3479,10.3414,10.3479,27000.0
2006-11-06 11:10:00,15.98,15.99,15.97,15.97,38600.0,10.3414,10.3479,10.3349,10.3349,38600.0
2006-11-06 11:15:00,15.97,15.97,15.94,15.94,15000.0,10.3349,10.3349,10.3155,10.3155,15000.0
2006-11-06 11:20:00,15.94,15.94,15.92,15.94,23600.0,10.3155,10.3155,10.3026,10.3155,23600.0
2006-11-06 11:25:00,15.94,15.96,15.94,15.96,28400.0,10.3155,10.3284,10.3155,10.3284,28400.0
2006-11-06 11:30:00,15.96,15.96,15.94,15.96,31000.0,10.3284,10.3284,10.3155,10.3284,31000.0
2006-11-06 11:35:00,15.96,15.99,15.95,15.99,45000.0,10.3284,10.3479,10.322,10.3479,45000.0
2006-11-06 11:40:00,15.99,15.99,15.97,15.97,20200.0,10.3479,10.3479,10.3349,10.3349,20200.0
2006-11-06 11:45:00,15.99,15.99,15.96,15.97,22200.0,10.3479,10.3479,10.3284,10.3349,22200.0
2006-11-06 11:50:00,15.97,15.97,15.96,15.97,25200.0,10.3349,10.3349,10.3284,10.3349,25200.0
2006-11-06 11:55:00,15.97,15.97,15.96,15.97,213400.0,10.3349,10.3349,10.3284,10.3349,213400.0
2006-11-06 12:00:00,15.97,15.97,15.96,15.97,28600.0,10.3349,10.3349,10.3284,10.3349,28600.0
2006-11-06 12:05:00,15.97,15.97,15.95,15.97,60000.0,10.3349,10.3349,10.322,10.3349,60000.0
2006-11-06 12:10:00,15.97,15.99,15.97,15.99,11400.0,10.3349,10.3479,10.3349,10.3479,11400.0
2006-11-06 12:15:00,15.99,15.99,15.99,15.99,20400.0,10.3479,10.3479,10.3479,10.3479,20400.0
2006-11-06 12:20:00,15.99,15.99,15.97,15.98,13400.0,10.3479,10.3479,10.3349,10.3414,13400.0
2006-11-06 12:25:00,15.98,15.98,15.96,15.96,10800.0,10.3414,10.3414,10.3284,10.3284,10800.0
2006-11-06 12:30:00,15.96,15.96,15.95,15.95,19000.0,10.3284,10.3284,10.322,10.322,19000.0
2006-11-06 12:35:00,15.95,15.95,15.94,15.95,147200.0,10.322,10.322,10.3155,10.322,147200.0
2006-11-06 12:40:00,15.95,15.97,15.95,15.96,14000.0,10.322,10.3349,10.322,10.3284,14000.0
2006-11-06 12:45:00,15.96,15.97,15.96,15.96,13600.0,10.3284,10.3349,10.3284,10.3284,13600.0
2006-11-06 12:50:00,15.97,15.98,15.96,15.98,118000.0,10.3349,10.3414,10.3284,10.3414,118000.0
2006-11-06 12:55:00,15.99,15.99,15.98,15.99,9200.0,10.3479,10.3479,10.3414,10.3479,9200.0
2006-11-06 13:00:00,15.99,16.0,15.98,15.99,17600.0,10.3479,10.3543,10.3414,10.3479,17600.0
2006-11-06 13:05:00,15.99,16.0,15.99,15.99,17400.0,10.3479,10.3543,10.3479,10.3479,17400.0
2006-11-06 13:10:00,15.99,16.0,15.99,15.99,17000.0,10.3479,10.3543,10.3479,10.3479,17000.0
2006-11-06 13:15:00,15.99,15.99,15.99,15.99,12000.0,10.3479,10.3479,10.3479,10.3479,12000.0
2006-11-06 13:20:00,15.99,15.99,15.99,15.99,7200.0,10.3479,10.3479,10.3479,10.3479,7200.0
2006-11-06 13:25:00,15.99,16.0,15.99,15.99,15200.0,10.3479,10.3543,10.3479,10.3479,15200.0
2006-11-06 13:30:00,16.0,16.0,15.99,15.99,16000.0,10.3543,10.3543,10.3479,10.3479,16000.0
2006-11-06 13:35:00,15.99,16.0,15.99,15.99,28000.0,10.3479,10.3543,10.3479,10.3479,28000.0
2006-11-06 13:40:00,15.99,15.99,15.97,15.97,11000.0,10.3479,10.3479,10.3349,10.3349,11000.0
2006-11-06 13:45:00,15.97,16.0,15.97,16.0,11800.0,10.3349,10.3543,10.3349,10.3543,11800.0
2006-11-06 13:50:00,16.0,16.0,15.99,16.0,23600.0,10.3543,10.3543,10.3479,10.3543,23600.0
2006-11-06 13:55:00,16.0,16.02,16.0,16.02,18000.0,10.3543,10.3673,10.3543,10.3673,18000.0
2006-11-06 14:00:00,16.03,16.06,16.0,16.06,49000.0,10.3737,10.3932,10.3543,10.3932,49000.0
2006-11-06 14:05:00,16.06,16.09,16.06,16.07,33400.0,10.3932,10.4126,10.3932,10.3996,33400.0
2006-11-06 14:10:00,16.07,16.09,16.07,16.09,26000.0,10.3996,10.4126,10.3996,10.4126,26000.0
2006-11-06 14:15:00,16.09,16.12,16.09,16.11,13200.0,10.4126,10.432,10.4126,10.4255,13200.0
2006-11-06 14:20:00,16.11,16.12,16.08,16.08,26200.0,10.4255,10.432,10.4061,10.4061,26200.0
2006-11-06 14:25:00,16.08,16.09,16.08,16.09,11200.0,10.4061,10.4126,10.4061,10.4126,11200.0
2006-11-06 14:30:00,16.1,16.11,16.1,16.11,7800.0,10.419,10.4255,10.419,10.4255,7800.0
2006-11-06 14:35:00,16.1,16.17,16.1,16.17,27200.0,10.419,10.4643,10.419,10.4643,27200.0
2006-11-06 14:40:00,16.17,16.2,16.16,16.2,90800.0,10.4643,10.4838,10.4579,10.4838,90800.0
2006-11-06 14:45:00,16.2,16.2,16.16,16.18,19400.0,10.4838,10.4838,10.4579,10.4708,19400.0
2006-11-06 14:50:00,16.17,16.18,16.15,16.16,13800.0,10.4643,10.4708,10.4514,10.4579,13800.0
2006-11-06 14:55:00,16.16,16.17,16.15,16.16,16400.0,10.4579,10.4643,10.4514,10.4579,16400.0
2006-11-06 15:00:00,16.17,16.17,16.15,16.17,16600.0,10.4643,10.4643,10.4514,10.4643,16600.0
2006-11-06 15:05:00,16.18,16.2,16.17,16.17,24000.0,10.4708,10.4838,10.4643,10.4643,24000.0
2006-11-06 15:10:00,16.17,16.18,16.15,16.17,32800.0,10.4643,10.4708,10.4514,10.4643,32800.0
2006-11-06 15:15:00,16.17,16.18,16.15,16.17,19000.0,10.4643,10.4708,10.4514,10.4643,19000.0
2006-11-06 15:20:00,16.17,16.18,16.15,16.16,12600.0,10.4643,10.4708,10.4514,10.4579,12600.0
2006-11-06 15:25:00,16.16,16.16,16.14,16.14,21800.0,10.4579,10.4579,10.4449,10.4449,21800.0
2006-11-06 15:30:00,16.14,16.14,16.11,16.13,28000.0,10.4449,10.4449,10.4255,10.4385,28000.0
2006-11-06 15:35:00,16.13,16.14,16.13,16.13,42200.0,10.4385,10.4449,10.4385,10.4385,42200.0
2006-11-06 15:40:00,16.13,16.14,16.13,16.14,21600.0,10.4385,10.4449,10.4385,10.4449,21600.0
2006-11-06 15:45:00,16.14,16.14,16.12,16.13,17800.0,10.4449,10.4449,10.432,10.4385,17800.0
2006-11-06 15:50:00,16.13,16.14,16.12,16.13,37600.0,10.4385,10.4449,10.432,10.4385,37600.0
2006-11-06 15:55:00,16.13,16.13,16.1,16.1,30800.0,10.4385,10.4385,10.419,10.419,30800.0
2006-11-07 09:30:00,16.05,16.06,16.05,16.06,9000.0,10.3867,10.3932,10.3867,10.3932,9000.0
2006-11-07 09:35:00,16.06,16.09,16.02,16.03,16400.0,10.3932,10.4126,10.3673,10.3737,16400.0
2006-11-07 09:40:00,16.03,16.04,15.97,15.97,15400.0,10.3737,10.3802,10.3349,10.3349,15400.0
2006-11-07 09:45:00,15.99,16.01,15.97,16.0,30600.0,10.3479,10.3608,10.3349,10.3543,30600.0
2006-11-07 09:50:00,15.99,15.99,15.94,15.94,35200.0,10.3479,10.3479,10.3155,10.3155,35200.0
2006-11-07 09:55:00,15.95,15.97,15.94,15.94,95400.0,10.322,10.3349,10.3155,10.3155,95400.0
2006-11-07 10:00:00,15.94,15.95,15.9,15.91,164400.0,10.3155,10.322,10.2896,10.2961,164400.0
2006-11-07 10:05:00,15.92,15.92,15.86,15.9,82800.0,10.3026,10.3026,10.2637,10.2896,82800.0
2006-11-07 10:10:00,15.9,15.9,15.87,15.88,85400.0,10.2896,10.2896,10.2702,10.2767,85400.0
2006-11-07 10:15:00,15.88,15.9,15.87,15.9,91400.0,10.2767,10.2896,10.2702,10.2896,91400.0
2006-11-07 10:20:00,15.9,15.91,15.87,15.88,139400.0,10.2896,10.2961,10.2702,10.2767,139400.0
2006-11-07 10:25:00,15.88,15.88,15.84,15.85,110200.0,10.2767,10.2767,10.2508,10.2573,110200.0
2006-11-07 10:30:00,15.84,15.91,15.84,15.9,125200.0,10.2508,10.2961,10.2508,10.2896,125200.0
2006-11-07 10:35:00,15.91,15.93,15.88,15.88,20800.0,10.2961,10.309,10.2767,10.2767,20800.0
2006-11-07 10:40:00,15.88,15.9,15.88,15.9,40800.0,10.2767,10.2896,10.2767,10.2896,40800.0
2006-11-07 10:45:00,15.9,15.9,15.89,15.9,81200.0,10.2896,10.2896,10.2831,10.2896,81200.0
2006-11-07 10:50:00,15.9,15.9,15.84,15.84,31600.0,10.2896,10.2896,10.2508,10.2508,31600.0
2006-11-07 10:55:00,15.84,15.85,15.83,15.84,122400.0,10.2508,10.2573,10.2443,10.2508,122400.0
2006-11-07 11:00:00,15.84,15.85,15.83,15.84,32800.0,10.2508,10.2573,10.2443,10.2508,32800.0
2006-11-07 11:05:00,15.83,15.85,15.83,15.84,23800.0,10.2443,10.2573,10.2443,10.2508,23800.0
2006-11-07 11:10:00,15.85,15.85,15.84,15.85,61200.0,10.2573,10.2573,10.2508,10.2573,61200.0
2006-11-07 11:15:00,15.84,15.85,15.83,15.84,17400.0,10.2508,10.2573,10.2443,10.2508,17400.0
2006-11-07 11:20:00,15.83,15.84,15.83,15.84,14600.0,10.2443,10.2508,10.2443,10.2508,14600.0
2006-11-07 11:25:00,15.84,15.88,15.84,15.87,126600.0,10.2508,10.2767,10.2508,10.2702,126600.0
2006-11-07 11:30:00,15.87,15.87,15.85,15.86,18200.0,10.2702,10.2702,10.2573,10.2637,18200.0
2006-11-07 11:35:00,15.86,15.86,15.84,15.84,25000.0,10.2637,10.2637,10.2508,10.2508,25000.0
2006-11-07 11:40:00,15.84,15.84,15.8,15.81,43400.0,10.2508,10.2508,10.2249,10.2314,43400.0
2006-11-07 11:45:00,15.81,15.84,15.81,15.83,23400.0,10.2314,10.2508,10.2314,10.2443,23400.0
2006-11-07 11:50:00,15.83,15.84,15.79,15.8,154600.0,10.2443,10.2508,10.2184,10.2249,154600.0
2006-11-07 11:55:00,15.8,15.81,15.79,15.79,25600.0,10.2249,10.2314,10.2184,10.2184,25600.0
2006-11-07 12:00:00,15.79,15.8,15.79,15.8,21400.0,10.2184,10.2249,10.2184,10.2249,21400.0
2006-11-07 12:05:00,15.79,15.81,15.79,15.81,29600.0,10.2184,10.2314,10.2184,10.2314,29600.0
2006-11-07 12:10:00,15.81,15.85,15.81,15.84,219000.0,10.2314,10.2573,10.2314,10.2508,219000.0
2006-11-07 12:15:00,15.84,15.84,15.82,15.82,56800.0,10.2508,10.2508,10.2378,10.2378,56800.0
2006-11-07 12:20:00,15.82,15.82,15.8,15.81,18200.0,10.2378,10.2378,10.2249,10.2314,18200.0
2006-11-07 12:25:00,15.81,15.81,15.81,15.81,18200.0,10.2314,10.2314,10.2314,10.2314,18200.0
2006-11-07 12:30:00,15.81,15.82,15.81,15.81,24000.0,10.2314,10.2378,10.2314,10.2314,24000.0
2006-11-07 12:35:00,15.82,15.83,15.82,15.83,48400.0,10.2378,10.2443,10.2378,10.2443,48400.0
2006-11-07 12:40:00,15.83,15.83,15.81,15.83,34000.0,10.2443,10.2443,10.2314,10.2443,34000.0
2006-11-07 12:45:00,15.83,15.83,15.81,15.82,35200.0,10.2443,10.2443,10.2314,10.2378,35200.0
2006-11-07 12:50:00,15.82,15.87,15.82,15.87,21200.0,10.2378,10.2702,10.2378,10.2702,21200.0
2006-11-07 12:55:00,15.87,15.9,15.86,15.88,43000.0,10.2702,10.2896,10.2637,10.2767,43000.0
2006-11-07 13:00:00,15.88,15.88,15.88,15.88,12600.0,10.2767,10.2767,10.2767,10.2767,12600.0
2006-11-07 13:05:00,15.88,15.9,15.88,15.9,80600.0,10.2767,10.2896,10.2767,10.2896,80600.0
2006-11-07 13:10:00,15.9,15.9,15.9,15.9,104600.0,10.2896,10.2896,10.2896,10.2896,104600.0
2006-11-07 13:15:00,15.9,15.9,15.89,15.89,24600.0,10.2896,10.2896,10.2831,10.2831,24600.0
2006-11-07 13:20:00,15.89,15.9,15.88,15.88,13200.0,10.2831,10.2896,10.2767,10.2767,13200.0
2006-11-07 13:25:00,15.88,15.9,15.87,15.9,14600.0,10.2767,10.2896,10.2702,10.2896,14600.0
2006-11-07 13:30:00,15.9,15.9,15.89,15.9,21600.0,10.2896,10.2896,10.2831,10.2896,21600.0
2006-11-07 13:35:00,15.9,15.95,15.9,15.95,57400.0,10.2896,10.322,10.2896,10.322,57400.0
2006-11-07 13:40:00,15.95,15.98,15.94,15.98,21200.0,10.322,10.3414,10.3155,10.3414,21200.0
2006-11-07 13:45:00,15.97,15.97,15.95,15.95,20600.0,10.3349,10.3349,10.322,10.322,20600.0
2006-11-07 13:50:00,15.95,15.95,15.9,15.92,16000.0,10.322,10.322,10.2896,10.3026,16000.0
2006-11-07 13:55:00,15.92,15.92,15.88,15.88,25000.0,10.3026,10.3026,10.2767,10.2767,25000.0
2006-11-07 14:00:00,15.88,15.9,15.88,15.88,29600.0,10.2767,10.2896,10.2767,10.2767,29600.0
2006-11-07 14:05:00,15.88,15.88,15.86,15.87,35600.0,10.2767,10.2767,10.2637,10.2702,35600.0
2006-11-07 14:10:00,15.86,15.88,15.86,15.87,19800.0,10.2637,10.2767,10.2637,10.2702,19800.0
2006-11-07 14:15:00,15.87,15.87,15.87,15.87,30800.0,10.2702,10.2702,10.2702,10.2702,30800.0
2006-11-07 14:20:00,15.87,15.87,15.85,15.85,25200.0,10.2702,10.2702,10.2573,10.2573,25200.0
2006-11-07 14:25:00,15.85,15.85,15.81,15.81,20600.0,10.2573,10.2573,10.2314,10.2314,20600.0
2006-11-07 14:30:00,15.81,15.83,15.8,15.81,29600.0,10.2314,10.2443,10.2249,10.2314,29600.0
2006-11-07 14:35:00,15.81,15.83,15.8,15.83,50400.0,10.2314,10.2443,10.2249,10.2443,50400.0
2006-11-07 14:40:00,15.83,15.84,15.8,15.8,23000.0,10.2443,10.2508,10.2249,10.2249,23000.0
2006-11-07 14:45:00,15.8,15.8,15.8,15.8,29800.0,10.2249,10.2249,10.2249,10.2249,29800.0
2006-11-07 14:50:00,15.8,15.82,15.8,15.82,14600.0,10.2249,10.2378,10.2249,10.2378,14600.0
2006-11-07 14:55:00,15.82,15.83,15.81,15.83,18200.0,10.2378,10.2443,10.2314,10.2443,18200.0
2006-11-07 15:00:00,15.83,15.88,15.83,15.87,21400.0,10.2443,10.2767,10.2443,10.2702,21400.0
2006-11-07 15:05:00,15.87,15.88,15.86,15.88,29000.0,10.2702,10.2767,10.2637,10.2767,29000.0
2006-11-07 15:10:00,15.88,15.88,15.81,15.81,33600.0,10.2767,10.2767,10.2314,10.2314,33600.0
2006-11-07 15:15:00,15.81,15.88,15.81,15.85,39400.0,10.2314,10.2767,10.2314,10.2573,39400.0
2006-11-07 15:20:00,15.85,15.87,15.85,15.87,36600.0,10.2573,10.2702,10.2573,10.2702,36600.0
2006-11-07 15:25:00,15.88,15.89,15.87,15.88,21600.0,10.2767,10.2831,10.2702,10.2767,21600.0
2006-11-07 15:30:00,15.88,15.91,15.87,15.9,37600.0,10.2767,10.2961,10.2702,10.2896,37600.0
2006-11-07 15:35:00,15.9,15.91,15.84,15.85,33800.0,10.2896,10.2961,10.2508,10.2573,33800.0
2006-11-07 15:40:00,15.84,15.85,15.8,15.82,39000.0,10.2508,10.2573,10.2249,10.2378,39000.0
2006-11-07 15:45:00,15.81,15.81,15.78,15.79,49800.0,10.2314,10.2314,10.212,10.2184,49800.0
2006-11-07 15:50:00,15.79,15.84,15.79,15.83,51000.0,10.2184,10.2508,10.2184,10.2443,51000.0
2006-11-07 15:55:00,15.83,15.83,15.81,15.81,66800.0,10.2443,10.2443,10.2314,10.2314,66800.0
2006-11-08 09:30:00,15.81,15.81,15.79,15.79,15600.0,10.2314,10.2314,10.2184,10.2184,15600.0
2006-11-08 09:35:00,15.79,15.8,15.73,15.78,18400.0,10.2184,10.2249,10.1796,10.212,18400.0
2006-11-08 09:40:00,15.77,15.88,15.77,15.88,58200.0,10.2055,10.2767,10.2055,10.2767,58200.0
2006-11-08 09:45:00,15.87,15.88,15.79,15.81,19800.0,10.2702,10.2767,10.2184,10.2314,19800.0
2006-11-08 09:50:00,15.81,15.85,15.8,15.84,86000.0,10.2314,10.2573,10.2249,10.2508,86000.0
2006-11-08 09:55:00,15.83,15.9,15.82,15.9,33200.0,10.2443,10.2896,10.2378,10.2896,33200.0
2006-11-08 10:00:00,15.92,15.95,15.86,15.92,32600.0,10.3026,10.322,10.2637,10.3026,32600.0
2006-11-08 10:05:00,15.92,15.94,15.9,15.94,21000.0,10.3026,10.3155,10.2896,10.3155,21000.0
2006-11-08 10:10:00,15.94,15.94,15.9,15.9,14400.0,10.3155,10.3155,10.2896,10.2896,14400.0
2006-11-08 10:15:00,15.9,15.93,15.9,15.93,24800.0,10.2896,10.309,10.2896,10.309,24800.0
2006-11-08 10:20:00,15.94,15.97,15.93,15.94,105400.0,10.3155,10.3349,10.309,10.3155,105400.0
2006-11-08 10:25:00,15.94,15.99,15.94,15.97,17800.0,10.3155,10.3479,10.3155,10.3349,17800.0
2006-11-08 10:30:00,15.97,15.99,15.97,15.99,27200.0,10.3349,10.3479,10.3349,10.3479,27200.0
2006-11-08 10:35:00,15.99,16.02,15.98,16.02,66400.0,10.3479,10.3673,10.3414,10.3673,66400.0
2006-11-08 10:40:00,16.04,16.06,16.03,16.04,24000.0,10.3802,10.3932,10.3737,10.3802,24000.0
2006-11-08 10:45:00,16.04,16.11,16.04,16.1,24200.0,10.3802,10.4255,10.3802,10.419,24200.0
2006-11-08 10:50:00,16.11,16.14,16.11,16.11,78400.0,10.4255,10.4449,10.4255,10.4255,78400.0
2006-11-08 10:55:00,16.11,16.13,16.1,16.11,45400.0,10.4255,10.4385,10.419,10.4255,45400.0
2006-11-08 11:00:00,16.1,16.14,16.1,16.13,29800.0,10.419,10.4449,10.419,10.4385,29800.0
2006-11-08 11:05:00,16.13,16.14,16.11,16.13,35200.0,10.4385,10.4449,10.4255,10.4385,35200.0
2006-11-08 11:10:00,16.13,16.14,16.1,16.1,12800.0,10.4385,10.4449,10.419,10.419,12800.0
2006-11-08 11:15:00,16.1,16.1,16.07,16.07,11400.0,10.419,10.419,10.3996,10.3996,11400.0
2006-11-08 11:20:00,16.07,16.09,16.06,16.07,23800.0,10.3996,10.4126,10.3932,10.3996,23800.0
2006-11-08 11:25:00,16.06,16.07,16.04,16.04,9600.0,10.3932,10.3996,10.3802,10.3802,9600.0
2006-11-08 11:30:00,16.05,16.05,15.99,16.0,16600.0,10.3867,10.3867,10.3479,10.3543,16600.0
2006-11-08 11:35:00,16.0,16.02,15.99,16.02,17200.0,10.3543,10.3673,10.3479,10.3673,17200.0
2006-11-08 11:40:00,16.02,16.02,15.99,15.99,7800.0,10.3673,10.3673,10.3479,10.3479,7800.0
2006-11-08 11:45:00,15.99,15.99,15.98,15.98,1800.0,10.3479,10.3479,10.3414,10.3414,1800.0
2006-11-08 11:50:00,15.97,15.98,15.94,15.94,17400.0,10.3349,10.3414,10.3155,10.3155,17400.0
2006-11-08 11:55:00,15.95,15.95,15.94,15.94,27800.0,10.322,10.322,10.3155,10.3155,27800.0
2006-11-08 12:00:00,15.95,15.96,15.95,15.95,37200.0,10.322,10.3284,10.322,10.322,37200.0
2006-11-08 12:05:00,15.97,16.03,15.97,16.0,21800.0,10.3349,10.3737,10.3349,10.3543,21800.0
2006-11-08 12:10:00,16.0,16.02,15.99,16.0,21200.0,10.3543,10.3673,10.3479,10.3543,21200.0
2006-11-08 12:15:00,16.01,16.03,16.0,16.03,8000.0,10.3608,10.3737,10.3543,10.3737,8000.0
2006-11-08 12:20:00,16.03,16.03,15.97,15.97,12600.0,10.3737,10.3737,10.3349,10.3349,12600.0
2006-11-08 12:25:00,15.96,15.97,15.96,15.96,7800.0,10.3284,10.3349,10.3284,10.3284,7800.0
2006-11-08 12:30:00,15.96,15.96,15.9,15.92,18800.0,10.3284,10.3284,10.2896,10.3026,18800.0
2006-11-08 12:35:00,15.92,15.99,15.92,15.99,17200.0,10.3026,10.3479,10.3026,10.3479,17200.0
2006-11-08 12:40:00,15.98,16.03,15.98,16.02,13800.0,10.3414,10.3737,10.3414,10.3673,13800.0
2006-11-08 12:45:00,15.99,16.01,15.98,15.99,20600.0,10.3479,10.3608,10.3414,10.3479,20600.0
2006-11-08 12:50:00,16.0,16.0,15.99,16.0,53800.0,10.3543,10.3543,10.3479,10.3543,53800.0
2006-11-08 12:55:00,16.0,16.03,15.99,15.99,69000.0,10.3543,10.3737,10.3479,10.3479,69000.0
2006-11-08 13:00:00,15.99,16.03,15.99,16.0,50800.0,10.3479,10.3737,10.3479,10.3543,50800.0
2006-11-08 13:05:00,16.0,16.0,15.99,16.0,75000.0,10.3543,10.3543,10.3479,10.3543,75000.0
2006-11-08 13:10:00,16.0,16.0,15.99,15.99,19400.0,10.3543,10.3543,10.3479,10.3479,19400.0
2006-11-08 13:15:00,15.99,15.99,15.99,15.99,3600.0,10.3479,10.3479,10.3479,10.3479,3600.0
2006-11-08 13:20:00,15.99,15.99,15.98,15.99,8800.0,10.3479,10.3479,10.3414,10.3479,8800.0
2006-11-08 13:25:00,15.99,15.99,15.98,15.99,7800.0,10.3479,10.3479,10.3414,10.3479,7800.0
2006-11-08 13:30:00,15.99,16.01,15.99,15.99,62400.0,10.3479,10.3608,10.3479,10.3479,62400.0
2006-11-08 13:35:00,15.99,16.0,15.99,15.99,8200.0,10.3479,10.3543,10.3479,10.3479,8200.0
2006-11-08 13:40:00,16.0,16.0,15.99,16.0,125200.0,10.3543,10.3543,10.3479,10.3543,125200.0
2006-11-08 13:45:00,16.0,16.05,16.0,16.05,8200.0,10.3543,10.3867,10.3543,10.3867,8200.0
2006-11-08 13:50:00,16.06,16.06,16.02,16.05,21600.0,10.3932,10.3932,10.3673,10.3867,21600.0
2006-11-08 13:55:00,16.04,16.06,16.02,16.03,13800.0,10.3802,10.3932,10.3673,10.3737,13800.0
2006-11-08 14:00:00,16.02,16.03,16.0,16.0,14600.0,10.3673,10.3737,10.3543,10.3543,14600.0
2006-11-08 14:05:00,16.0,16.02,15.99,16.02,21200.0,10.3543,10.3673,10.3479,10.3673,21200.0
2006-11-08 14:10:00,16.02,16.06,16.0,16.06,72600.0,10.3673,10.3932,10.3543,10.3932,72600.0
2006-11-08 14:15:00,16.07,16.08,16.05,16.06,60800.0,10.3996,10.4061,10.3867,10.3932,60800.0
2006-11-08 14:20:00,16.06,16.06,16.0,16.0,40400.0,10.3932,10.3932,10.3543,10.3543,40400.0
2006-11-08 14:25:00,16.0,16.01,15.99,15.99,34000.0,10.3543,10.3608,10.3479,10.3479,34000.0
2006-11-08 14:30:00,15.99,16.02,15.99,16.02,199200.0,10.3479,10.3673,10.3479,10.3673,199200.0
2006-11-08 14:35:00,16.03,16.03,16.0,16.02,8200.0,10.3737,10.3737,10.3543,10.3673,8200.0
2006-11-08 14:40:00,16.0,16.02,16.0,16.02,12800.0,10.3543,10.3673,10.3543,10.3673,12800.0
2006-11-08 14:45:00,16.02,16.04,16.0,16.03,38200.0,10.3673,10.3802,10.3543,10.3737,38200.0
2006-11-08 14:50:00,16.03,16.07,16.03,16.07,24400.0,10.3737,10.3996,10.3737,10.3996,24400.0
2006-11-08 14:55:00,16.07,16.07,16.05,16.06,55200.0,10.3996,10.3996,10.3867,10.3932,55200.0
2006-11-08 15:00:00,16.06,16.07,16.05,16.06,14000.0,10.3932,10.3996,10.3867,10.3932,14000.0
2006-11-08 15:05:00,16.06,16.09,16.06,16.09,15600.0,10.3932,10.4126,10.3932,10.4126,15600.0
2006-11-08 15:10:00,16.09,16.1,16.07,16.09,41600.0,10.4126,10.419,10.3996,10.4126,41600.0
2006-11-08 15:15:00,16.09,16.11,16.08,16.1,57600.0,10.4126,10.4255,10.4061,10.419,57600.0
2006-11-08 15:20:00,16.1,16.11,16.08,16.09,23400.0,10.419,10.4255,10.4061,10.4126,23400.0
2006-11-08 15:25:00,16.1,16.1,16.08,16.09,12800.0,10.419,10.419,10.4061,10.4126,12800.0
2006-11-08 15:30:00,16.09,16.11,16.08,16.11,35800.0,10.4126,10.4255,10.4061,10.4255,35800.0
2006-11-08 15:35:00,16.11,16.11,16.08,16.08,41200.0,10.4255,10.4255,10.4061,10.4061,41200.0
2006-11-08 15:40:00,16.08,16.11,16.08,16.1,44200.0,10.4061,10.4255,10.4061,10.419,44200.0
2006-11-08 15:45:00,16.1,16.13,16.1,16.13,61200.0,10.419,10.4385,10.419,10.4385,61200.0
2006-11-08 15:50:00,16.13,16.16,16.13,16.15,67200.0,10.4385,10.4579,10.4385,10.4514,67200.0
2006-11-08 15:55:00,16.15,16.16,16.15,16.15,94000.0,10.4514,10.4579,10.4514,10.4514,94000.0
2006-11-09 09:30:00,16.17,16.2,16.16,16.18,36200.0,10.4643,10.4838,10.4579,10.4708,36200.0
2006-11-09 09:35:00,16.18,16.2,16.18,16.18,20000.0,10.4708,10.4838,10.4708,10.4708,20000.0
2006-11-09 09:40:00,16.18,16.23,16.18,16.22,71200.0,10.4708,10.5032,10.4708,10.4967,71200.0
2006-11-09 09:45:00,16.23,16.32,16.22,16.28,98600.0,10.5032,10.5614,10.4967,10.5355,98600.0
2006-11-09 09:50:00,16.28,16.33,16.28,16.32,54000.0,10.5355,10.5679,10.5355,10.5614,54000.0
2006-11-09 09:55:00,16.33,16.44,16.33,16.4,71600.0,10.5679,10.6391,10.5679,10.6132,71600.0
2006-11-09 10:00:00,16.4,16.42,16.25,16.28,57800.0,10.6132,10.6261,10.5161,10.5355,57800.0
2006-11-09 10:05:00,16.28,16.36,16.27,16.29,65200.0,10.5355,10.5873,10.5291,10.542,65200.0
2006-11-09 10:10:00,16.28,16.32,16.28,16.31,47000.0,10.5355,10.5614,10.5355,10.5549,47000.0
2006-11-09 10:15:00,16.31,16.36,16.31,16.35,70600.0,10.5549,10.5873,10.5549,10.5808,70600.0
2006-11-09 10:20:00,16.35,16.45,16.31,16.44,88000.0,10.5808,10.6455,10.5549,10.6391,88000.0
2006-11-09 10:25:00,16.44,16.5,16.4,16.4,76800.0,10.6391,10.6779,10.6132,10.6132,76800.0
2006-11-09 10:30:00,16.39,16.5,16.39,16.46,86800.0,10.6067,10.6779,10.6067,10.652,86800.0
2006-11-09 10:35:00,16.47,16.54,16.46,16.53,98400.0,10.6585,10.7038,10.652,10.6973,98400.0
2006-11-09 10:40:00,16.53,16.57,16.53,16.55,90600.0,10.6973,10.7232,10.6973,10.7103,90600.0
2006-11-09 10:45:00,16.55,16.55,16.49,16.51,125400.0,10.7103,10.7103,10.6714,10.6844,125400.0
2006-11-09 10:50:00,16.52,16.53,16.52,16.52,70600.0,10.6908,10.6973,10.6908,10.6908,70600.0
2006-11-09 10:55:00,16.52,16.59,16.52,16.57,46400.0,10.6908,10.7361,10.6908,10.7232,46400.0
2006-11-09 11:00:00,16.56,16.56,16.49,16.5,46400.0,10.7167,10.7167,10.6714,10.6779,46400.0
2006-11-09 11:05:00,16.5,16.51,16.48,16.5,80600.0,10.6779,10.6844,10.665,10.6779,80600.0
2006-11-09 11:10:00,16.5,16.52,16.49,16.5,76000.0,10.6779,10.6908,10.6714,10.6779,76000.0
2006-11-09 11:15:00,16.5,16.53,16.5,16.51,42000.0,10.6779,10.6973,10.6779,10.6844,42000.0
2006-11-09 11:20:00,16.5,16.51,16.49,16.5,57600.0,10.6779,10.6844,10.6714,10.6779,57600.0
2006-11-09 11:25:00,16.5,16.52,16.5,16.5,69000.0,10.6779,10.6908,10.6779,10.6779,69000.0
2006-11-09 11:30:00,16.51,16.51,16.5,16.5,43200.0,10.6844,10.6844,10.6779,10.6779,43200.0
2006-11-09 11:35:00,16.5,16.52,16.5,16.52,50800.0,10.6779,10.6908,10.6779,10.6908,50800.0
2006-11-09 11:40:00,16.51,16.53,16.5,16.5,40400.0,10.6844,10.6973,10.6779,10.6779,40400.0
2006-11-09 11:45:00,16.5,16.53,16.5,16.53,19000.0,10.6779,10.6973,10.6779,10.6973,19000.0
2006-11-09 11:50:00,16.53,16.55,16.5,16.51,97200.0,10.6973,10.7103,10.6779,10.6844,97200.0
2006-11-09 11:55:00,16.52,16.53,16.51,16.51,25400.0,10.6908,10.6973,10.6844,10.6844,25400.0
2006-11-09 12:00:00,16.52,16.53,16.5,16.52,122800.0,10.6908,10.6973,10.6779,10.6908,122800.0
2006-11-09 12:05:00,16.52,16.53,16.51,16.52,34600.0,10.6908,10.6973,10.6844,10.6908,34600.0
2006-11-09 12:10:00,16.52,16.53,16.51,16.52,38600.0,10.6908,10.6973,10.6844,10.6908,38600.0
2006-11-09 12:15:00,16.52,16.53,16.51,16.52,32600.0,10.6908,10.6973,10.6844,10.6908,32600.0
2006-11-09 12:20:00,16.52,16.53,16.52,16.52,32400.0,10.6908,10.6973,10.6908,10.6908,32400.0
2006-11-09 12:25:00,16.52,16.52,16.5,16.52,20600.0,10.6908,10.6908,10.6779,10.6908,20600.0
2006-11-09 12:30:00,16.52,16.53,16.51,16.52,33200.0,10.6908,10.6973,10.6844,10.6908,33200.0
2006-11-09 12:35:00,16.52,16.53,16.51,16.51,25200.0,10.6908,10.6973,10.6844,10.6844,25200.0
2006-11-09 12:40:00,16.52,16.52,16.51,16.52,49000.0,10.6908,10.6908,10.6844,10.6908,49000.0
2006-11-09 12:45:00,16.52,16.52,16.5,16.51,25600.0,10.6908,10.6908,10.6779,10.6844,25600.0
2006-11-09 12:50:00,16.52,16.53,16.5,16.53,105200.0,10.6908,10.6973,10.6779,10.6973,105200.0
2006-11-09 12:55:00,16.52,16.53,16.52,16.53,18200.0,10.6908,10.6973,10.6908,10.6973,18200.0
2006-11-09 13:00:00,16.54,16.55,16.51,16.52,26000.0,10.7038,10.7103,10.6844,10.6908,26000.0
2006-11-09 13:05:00,16.52,16.53,16.51,16.51,31800.0,10.6908,10.6973,10.6844,10.6844,31800.0
2006-11-09 13:10:00,16.5,16.53,16.5,16.52,73400.0,10.6779,10.6973,10.6779,10.6908,73400.0
2006-11-09 13:15:00,16.52,16.53,16.51,16.52,53400.0,10.6908,10.6973,10.6844,10.6908,53400.0
2006-11-09 13:20:00,16.53,16.54,16.52,16.54,61200.0,10.6973,10.7038,10.6908,10.7038,61200.0
2006-11-09 13:25:00,16.54,16.56,16.52,16.53,43800.0,10.7038,10.7167,10.6908,10.6973,43800.0
2006-11-09 13:30:00,16.54,16.57,16.53,16.57,38800.0,10.7038,10.7232,10.6973,10.7232,38800.0
2006-11-09 13:35:00,16.58,16.59,16.56,16.59,45200.0,10.7297,10.7361,10.7167,10.7361,45200.0
2006-11-09 13:40:00,16.59,16.6,16.57,16.59,58000.0,10.7361,10.7426,10.7232,10.7361,58000.0
2006-11-09 13:45:00,16.59,16.6,16.59,16.59,26600.0,10.7361,10.7426,10.7361,10.7361,26600.0
2006-11-09 13:50:00,16.59,16.6,16.58,16.59,71400.0,10.7361,10.7426,10.7297,10.7361,71400.0
2006-11-09 13:55:00,16.59,16.63,16.59,16.59,60000.0,10.7361,10.762,10.7361,10.7361,60000.0
2006-11-09 14:00:00,16.6,16.61,16.58,16.6,73600.0,10.7426,10.7491,10.7297,10.7426,73600.0
2006-11-09 14:05:00,16.6,16.64,16.6,16.61,66800.0,10.7426,10.7685,10.7426,10.7491,66800.0
2006-11-09 14:10:00,16.61,16.63,16.6,16.61,97200.0,10.7491,10.762,10.7426,10.7491,97200.0
2006-11-09 14:15:00,16.61,16.62,16.6,16.61,105200.0,10.7491,10.7556,10.7426,10.7491,105200.0
2006-11-09 14:20:00,16.61,16.64,16.61,16.64,177000.0,10.7491,10.7685,10.7491,10.7685,177000.0
2006-11-09 14:25:00,16.64,16.67,16.64,16.64,68000.0,10.7685,10.7879,10.7685,10.7685,68000.0
2006-11-09 14:30:00,16.65,16.7,16.65,16.7,73800.0,10.775,10.8073,10.775,10.8073,73800.0
2006-11-09 14:35:00,16.7,16.72,16.68,16.68,103000.0,10.8073,10.8203,10.7944,10.7944,103000.0
2006-11-09 14:40:00,16.68,16.68,16.67,16.68,111000.0,10.7944,10.7944,10.7879,10.7944,111000.0
2006-11-09 14:45:00,16.68,16.68,16.67,16.68,102000.0,10.7944,10.7944,10.7879,10.7944,102000.0
2006-11-09 14:50:00,16.69,16.71,16.68,16.69,117600.0,10.8009,10.8138,10.7944,10.8009,117600.0
2006-11-09 14:55:00,16.69,16.75,16.69,16.73,92000.0,10.8009,10.8397,10.8009,10.8267,92000.0
2006-11-09 15:00:00,16.73,16.73,16.69,16.71,109000.0,10.8267,10.8267,10.8009,10.8138,109000.0
2006-11-09 15:05:00,16.7,16.77,16.7,16.77,114200.0,10.8073,10.8526,10.8073,10.8526,114200.0
2006-11-09 15:10:00,16.77,16.77,16.67,16.68,95200.0,10.8526,10.8526,10.7879,10.7944,95200.0
2006-11-09 15:15:00,16.68,16.68,16.66,16.68,80000.0,10.7944,10.7944,10.7814,10.7944,80000.0
2006-11-09 15:20:00,16.68,16.74,16.68,16.74,102400.0,10.7944,10.8332,10.7944,10.8332,102400.0
2006-11-09 15:25:00,16.74,16.75,16.72,16.73,131400.0,10.8332,10.8397,10.8203,10.8267,131400.0
2006-11-09 15:30:00,16.73,16.74,16.71,16.71,160400.0,10.8267,10.8332,10.8138,10.8138,160400.0
2006-11-09 15:35:00,16.71,16.77,16.7,16.77,103800.0,10.8138,10.8526,10.8073,10.8526,103800.0
2006-11-09 15:40:00,16.77,16.78,16.73,16.73,92000.0,10.8526,10.8591,10.8267,10.8267,92000.0
2006-11-09 15:45:00,16.72,16.72,16.67,16.68,145000.0,10.8203,10.8203,10.7879,10.7944,145000.0
2006-11-09 15:50:00,16.68,16.68,16.65,16.67,194000.0,10.7944,10.7944,10.775,10.7879,194000.0
2006-11-09 15:55:00,16.67,16.68,16.65,16.66,173000.0,10.7879,10.7944,10.775,10.7814,173000.0
2006-11-10 09:30:00,16.54,16.57,16.53,16.57,88800.0,10.7038,10.7232,10.6973,10.7232,88800.0
2006-11-10 09:35:00,16.57,16.66,16.56,16.59,73400.0,10.7232,10.7814,10.7167,10.7361,73400.0
2006-11-10 09:40:00,16.6,16.61,16.58,16.61,61400.0,10.7426,10.7491,10.7297,10.7491,61400.0
2006-11-10 09:45:00,16.61,16.65,16.61,16.63,86800.0,10.7491,10.775,10.7491,10.762,86800.0
2006-11-10 09:50:00,16.63,16.64,16.58,16.63,54400.0,10.762,10.7685,10.7297,10.762,54400.0
2006-11-10 09:55:00,16.63,16.66,16.63,16.65,124400.0,10.762,10.7814,10.762,10.775,124400.0
2006-11-10 10:00:00,16.66,16.72,16.65,16.72,219000.0,10.7814,10.8203,10.775,10.8203,219000.0
2006-11-10 10:05:00,16.71,16.75,16.7,16.72,111600.0,10.8138,10.8397,10.8073,10.8203,111600.0
2006-11-10 10:10:00,16.72,16.73,16.62,16.64,112000.0,10.8203,10.8267,10.7556,10.7685,112000.0
2006-11-10 10:15:00,16.64,16.68,16.61,16.64,103000.0,10.7685,10.7944,10.7491,10.7685,103000.0
2006-11-10 10:20:00,16.64,16.66,16.63,16.65,127800.0,10.7685,10.7814,10.762,10.775,127800.0
2006-11-10 10:25:00,16.65,16.67,16.61,16.66,112000.0,10.775,10.7879,10.7491,10.7814,112000.0
2006-11-10 10:30:00,16.66,16.66,16.62,16.66,100600.0,10.7814,10.7814,10.7556,10.7814,100600.0
2006-11-10 10:35:00,16.66,16.68,16.66,16.67,69600.0,10.7814,10.7944,10.7814,10.7879,69600.0
2006-11-10 10:40:00,16.68,16.68,16.65,16.66,26000.0,10.7944,10.7944,10.775,10.7814,26000.0
2006-11-10 10:45:00,16.64,16.65,16.6,16.6,17000.0,10.7685,10.775,10.7426,10.7426,17000.0
2006-11-10 10:50:00,16.58,16.62,16.58,16.61,43600.0,10.7297,10.7556,10.7297,10.7491,43600.0
2006-11-10 10:55:00,16.61,16.63,16.6,16.63,36600.0,10.7491,10.762,10.7426,10.762,36600.0
2006-11-10 11:00:00,16.61,16.61,16.58,16.58,42000.0,10.7491,10.7491,10.7297,10.7297,42000.0
2006-11-10 11:05:00,16.58,16.61,16.58,16.61,36000.0,10.7297,10.7491,10.7297,10.7491,36000.0
2006-11-10 11:10:00,16.61,16.62,16.6,16.6,17600.0,10.7491,10.7556,10.7426,10.7426,17600.0
2006-11-10 11:15:00,16.6,16.62,16.6,16.62,10600.0,10.7426,10.7556,10.7426,10.7556,10600.0
2006-11-10 11:20:00,16.62,16.66,16.61,16.66,15400.0,10.7556,10.7814,10.7491,10.7814,15400.0
2006-11-10 11:25:00,16.66,16.69,16.66,16.69,22000.0,10.7814,10.8009,10.7814,10.8009,22000.0
2006-11-10 11:30:00,16.69,16.74,16.69,16.72,52600.0,10.8009,10.8332,10.8009,10.8203,52600.0
2006-11-10 11:35:00,16.72,16.74,16.72,16.73,15000.0,10.8203,10.8332,10.8203,10.8267,15000.0
2006-11-10 11:40:00,16.72,16.72,16.68,16.68,42600.0,10.8203,10.8203,10.7944,10.7944,42600.0
2006-11-10 11:45:00,16.68,16.68,16.64,16.64,23200.0,10.7944,10.7944,10.7685,10.7685,23200.0
2006-11-10 11:50:00,16.61,16.64,16.61,16.63,13000.0,10.7491,10.7685,10.7491,10.762,13000.0
2006-11-10 11:55:00,16.63,16.63,16.61,16.61,6600.0,10.762,10.762,10.7491,10.7491,6600.0
2006-11-10 12:00:00,16.63,16.65,16.61,16.65,27800.0,10.762,10.775,10.7491,10.775,27800.0
2006-11-10 12:05:00,16.64,16.65,16.63,16.63,64000.0,10.7685,10.775,10.762,10.762,64000.0
2006-11-10 12:10:00,16.63,16.65,16.63,16.65,60400.0,10.762,10.775,10.762,10.775,60400.0
2006-11-10 12:15:00,16.65,16.67,16.65,16.67,25000.0,10.775,10.7879,10.775,10.7879,25000.0
2006-11-10 12:20:00,16.66,16.66,16.62,16.63,33200.0,10.7814,10.7814,10.7556,10.762,33200.0
2006-11-10 12:25:00,16.63,16.65,16.63,16.65,24800.0,10.762,10.775,10.762,10.775,24800.0
2006-11-10 12:30:00,16.65,16.66,16.65,16.66,17800.0,10.775,10.7814,10.775,10.7814,17800.0
2006-11-10 12:35:00,16.66,16.66,16.65,16.65,14800.0,10.7814,10.7814,10.775,10.775,14800.0
2006-11-10 12:40:00,16.65,16.66,16.64,16.64,30400.0,10.775,10.7814,10.7685,10.7685,30400.0
2006-11-10 12:45:00,16.64,16.64,16.61,16.61,30000.0,10.7685,10.7685,10.7491,10.7491,30000.0
2006-11-10 12:50:00,16.61,16.63,16.61,16.62,25400.0,10.7491,10.762,10.7491,10.7556,25400.0
2006-11-10 12:55:00,16.63,16.65,16.62,16.64,23800.0,10.762,10.775,10.7556,10.7685,23800.0
2006-11-10 13:00:00,16.64,16.66,16.63,16.66,11200.0,10.7685,10.7814,10.762,10.7814,11200.0
2006-11-10 13:05:00,16.66,16.67,16.66,16.66,3600.0,10.7814,10.7879,10.7814,10.7814,3600.0
2006-11-10 13:10:00,16.67,16.67,16.67,16.67,3600.0,10.7879,10.7879,10.7879,10.7879,3600.0
2006-11-10 13:15:00,16.67,16.68,16.66,16.67,7000.0,10.7879,10.7944,10.7814,10.7879,7000.0
2006-11-10 13:20:00,16.67,16.67,16.65,16.66,10400.0,10.7879,10.7879,10.775,10.7814,10400.0
2006-11-10 13:25:00,16.66,16.67,16.65,16.65,6800.0,10.7814,10.7879,10.775,10.775,6800.0
2006-11-10 13:30:00,16.65,16.66,16.65,16.65,4400.0,10.775,10.7814,10.775,10.775,4400.0
2006-11-10 13:35:00,16.66,16.66,16.61,16.61,11600.0,10.7814,10.7814,10.7491,10.7491,11600.0
2006-11-10 13:40:00,16.61,16.65,16.61,16.65,18400.0,10.7491,10.775,10.7491,10.775,18400.0
2006-11-10 13:45:00,16.65,16.67,16.65,16.66,14800.0,10.775,10.7879,10.775,10.7814,14800.0
2006-11-10 13:50:00,16.66,16.68,16.66,16.66,16200.0,10.7814,10.7944,10.7814,10.7814,16200.0
2006-11-10 13:55:00,16.65,16.66,16.64,16.65,23200.0,10.775,10.7814,10.7685,10.775,23200.0
2006-11-10 14:00:00,16.65,16.68,16.63,16.67,23000.0,10.775,10.7944,10.762,10.7879,23000.0
2006-11-10 14:05:00,16.68,16.73,16.68,16.72,26400.0,10.7944,10.8267,10.7944,10.8203,26400.0
2006-11-10 14:10:00,16.72,16.72,16.67,16.68,33800.0,10.8203,10.8203,10.7879,10.7944,33800.0
2006-11-10 14:15:00,16.67,16.72,16.65,16.72,75600.0,10.7879,10.8203,10.775,10.8203,75600.0
2006-11-10 14:20:00,16.72,16.78,16.72,16.75,55000.0,10.8203,10.8591,10.8203,10.8397,55000.0
2006-11-10 14:25:00,16.75,16.77,16.74,16.76,17200.0,10.8397,10.8526,10.8332,10.8462,17200.0
2006-11-10 14:30:00,16.75,16.79,16.75,16.77,16600.0,10.8397,10.8656,10.8397,10.8526,16600.0
2006-11-10 14:35:00,16.78,16.85,16.78,16.84,69600.0,10.8591,10.9044,10.8591,10.8979,69600.0
2006-11-10 14:40:00,16.84,16.89,16.84,16.89,50200.0,10.8979,10.9303,10.8979,10.9303,50200.0
2006-11-10 14:45:00,16.9,16.9,16.84,16.85,46800.0,10.9368,10.9368,10.8979,10.9044,46800.0
2006-11-10 14:50:00,16.85,16.85,16.83,16.83,27400.0,10.9044,10.9044,10.8915,10.8915,27400.0
2006-11-10 14:55:00,16.83,16.84,16.83,16.83,21200.0,10.8915,10.8979,10.8915,10.8915,21200.0
2006-11-10 15:00:00,16.82,16.83,16.81,16.83,19600.0,10.885,10.8915,10.8785,10.8915,19600.0
2006-11-10 15:05:00,16.84,16.89,16.84,16.89,26600.0,10.8979,10.9303,10.8979,10.9303,26600.0
2006-11-10 15:10:00,16.89,16.89,16.86,16.87,13800.0,10.9303,10.9303,10.9109,10.9173,13800.0
2006-11-10 15:15:00,16.86,16.87,16.8,16.8,11600.0,10.9109,10.9173,10.872,10.872,11600.0
2006-11-10 15:20:00,16.8,16.81,16.76,16.79,31400.0,10.872,10.8785,10.8462,10.8656,31400.0
2006-11-10 15:25:00,16.79,16.83,16.78,16.82,41600.0,10.8656,10.8915,10.8591,10.885,41600.0
2006-11-10 15:30:00,16.81,16.83,16.8,16.8,26800.0,10.8785,10.8915,10.872,10.872,26800.0
2006-11-10 15:35:00,16.8,16.81,16.79,16.81,27800.0,10.872,10.8785,10.8656,10.8785,27800.0
2006-11-10 15:40:00,16.81,16.83,16.81,16.82,26600.0,10.8785,10.8915,10.8785,10.885,26600.0
2006-11-10 15:45:00,16.82,16.84,16.82,16.83,38200.0,10.885,10.8979,10.885,10.8915,38200.0
2006-11-10 15:50:00,16.84,16.85,16.81,16.84,171400.0,10.8979,10.9044,10.8785,10.8979,171400.0
2006-11-10 15:55:00,16.86,16.88,16.85,16.86,178800.0,10.9109,10.9238,10.9044,10.9109,178800.0
2006-11-13 09:30:00,16.86,16.86,16.84,16.85,19600.0,10.9109,10.9109,10.8979,10.9044,19600.0
2006-11-13 09:35:00,16.84,16.85,16.77,16.84,22200.0,10.8979,10.9044,10.8526,10.8979,22200.0
2006-11-13 09:40:00,16.84,16.95,16.83,16.9,32000.0,10.8979,10.9691,10.8915,10.9368,32000.0
2006-11-13 09:45:00,16.9,16.94,16.86,16.93,43000.0,10.9368,10.9626,10.9109,10.9562,43000.0
2006-11-13 09:50:00,16.94,16.98,16.9,16.97,33000.0,10.9626,10.9885,10.9368,10.9821,33000.0
2006-11-13 09:55:00,16.96,16.99,16.96,16.98,20800.0,10.9756,10.995,10.9756,10.9885,20800.0
2006-11-13 10:00:00,16.98,17.04,16.97,17.03,29400.0,10.9885,11.0274,10.9821,11.0209,29400.0
2006-11-13 10:05:00,17.02,17.04,17.0,17.04,21400.0,11.0144,11.0274,11.0015,11.0274,21400.0
2006-11-13 10:10:00,17.04,17.11,17.04,17.11,43800.0,11.0274,11.0727,11.0274,11.0727,43800.0
2006-11-13 10:15:00,17.11,17.13,17.1,17.1,68000.0,11.0727,11.0856,11.0662,11.0662,68000.0
2006-11-13 10:20:00,17.1,17.1,17.04,17.06,69200.0,11.0662,11.0662,11.0274,11.0403,69200.0
2006-11-13 10:25:00,17.06,17.09,17.06,17.08,35200.0,11.0403,11.0597,11.0403,11.0532,35200.0
2006-11-13 10:30:00,17.08,17.11,17.08,17.11,49200.0,11.0532,11.0727,11.0532,11.0727,49200.0
2006-11-13 10:35:00,17.1,17.1,17.05,17.07,67400.0,11.0662,11.0662,11.0338,11.0468,67400.0
2006-11-13 10:40:00,17.07,17.07,16.99,16.99,20000.0,11.0468,11.0468,10.995,10.995,20000.0
2006-11-13 10:45:00,16.99,17.02,16.98,17.01,45800.0,10.995,11.0144,10.9885,11.0079,45800.0
2006-11-13 10:50:00,17.01,17.01,16.96,16.97,40600.0,11.0079,11.0079,10.9756,10.9821,40600.0
2006-11-13 10:55:00,16.97,17.0,16.95,17.0,73000.0,10.9821,11.0015,10.9691,11.0015,73000.0
2006-11-13 11:00:00,17.0,17.07,17.0,17.07,73600.0,11.0015,11.0468,11.0015,11.0468,73600.0
2006-11-13 11:05:00,17.07,17.09,17.04,17.08,72800.0,11.0468,11.0597,11.0274,11.0532,72800.0
2006-11-13 11:10:00,17.07,17.1,17.07,17.1,54800.0,11.0468,11.0662,11.0468,11.0662,54800.0
2006-11-13 11:15:00,17.11,17.11,17.1,17.11,108200.0,11.0727,11.0727,11.0662,11.0727,108200.0
2006-11-13 11:20:00,17.11,17.14,17.11,17.13,32000.0,11.0727,11.0921,11.0727,11.0856,32000.0
2006-11-13 11:25:00,17.13,17.13,17.09,17.09,37600.0,11.0856,11.0856,11.0597,11.0597,37600.0
2006-11-13 11:30:00,17.09,17.09,17.07,17.09,75400.0,11.0597,11.0597,11.0468,11.0597,75400.0
2006-11-13 11:35:00,17.09,17.09,17.06,17.07,95400.0,11.0597,11.0597,11.0403,11.0468,95400.0
2006-11-13 11:40:00,17.07,17.08,17.07,17.08,45200.0,11.0468,11.0532,11.0468,11.0532,45200.0
2006-11-13 11:45:00,17.07,17.08,17.05,17.07,227400.0,11.0468,11.0532,11.0338,11.0468,227400.0
2006-11-13 11:50:00,17.06,17.07,17.04,17.05,24600.0,11.0403,11.0468,11.0274,11.0338,24600.0
2006-11-13 11:55:00,17.05,17.05,17.04,17.04,15200.0,11.0338,11.0338,11.0274,11.0274,15200.0
2006-11-13 12:00:00,17.04,17.05,17.02,17.03,44000.0,11.0274,11.0338,11.0144,11.0209,44000.0
2006-11-13 12:05:00,17.04,17.09,17.03,17.08,63800.0,11.0274,11.0597,11.0209,11.0532,63800.0
2006-11-13 12:10:00,17.08,17.09,17.07,17.08,20400.0,11.0532,11.0597,11.0468,11.0532,20400.0
2006-11-13 12:15:00,17.08,17.11,17.08,17.11,71000.0,11.0532,11.0727,11.0532,11.0727,71000.0
2006-11-13 12:20:00,17.11,17.13,17.1,17.11,102400.0,11.0727,11.0856,11.0662,11.0727,102400.0
2006-11-13 12:25:00,17.11,17.16,17.1,17.16,48600.0,11.0727,11.105,11.0662,11.105,48600.0
2006-11-13 12:30:00,17.16,17.16,17.14,17.15,44600.0,11.105,11.105,11.0921,11.0985,44600.0
2006-11-13 12:35:00,17.14,17.15,17.13,17.14,36600.0,11.0921,11.0985,11.0856,11.0921,36600.0
2006-11-13 12:40:00,17.14,17.15,17.13,17.13,43200.0,11.0921,11.0985,11.0856,11.0856,43200.0
2006-11-13 12:45:00,17.13,17.14,17.13,17.13,56600.0,11.0856,11.0921,11.0856,11.0856,56600.0
2006-11-13 12:50:00,17.13,17.13,17.11,17.11,24600.0,11.0856,11.0856,11.0727,11.0727,24600.0
2006-11-13 12:55:00,17.11,17.11,17.11,17.11,18200.0,11.0727,11.0727,11.0727,11.0727,18200.0
2006-11-13 13:00:00,17.1,17.1,17.07,17.07,25800.0,11.0662,11.0662,11.0468,11.0468,25800.0
2006-11-13 13:05:00,17.07,17.07,17.05,17.05,17600.0,11.0468,11.0468,11.0338,11.0338,17600.0
2006-11-13 13:10:00,17.05,17.05,17.04,17.05,26400.0,11.0338,11.0338,11.0274,11.0338,26400.0
2006-11-13 13:15:00,17.05,17.05,17.05,17.05,6600.0,11.0338,11.0338,11.0338,11.0338,6600.0
2006-11-13 13:20:00,17.05,17.05,17.04,17.04,146800.0,11.0338,11.0338,11.0274,11.0274,146800.0
2006-11-13 13:25:00,17.05,17.05,17.04,17.04,60400.0,11.0338,11.0338,11.0274,11.0274,60400.0
2006-11-13 13:30:00,17.04,17.08,17.04,17.07,236800.0,11.0274,11.0532,11.0274,11.0468,236800.0
2006-11-13 13:35:00,17.07,17.07,17.02,17.04,39800.0,11.0468,11.0468,11.0144,11.0274,39800.0
2006-11-13 13:40:00,17.03,17.05,17.03,17.04,58400.0,11.0209,11.0338,11.0209,11.0274,58400.0
2006-11-13 13:45:00,17.04,17.04,17.0,17.0,50200.0,11.0274,11.0274,11.0015,11.0015,50200.0
2006-11-13 13:50:00,17.0,17.0,17.0,17.0,59600.0,11.0015,11.0015,11.0015,11.0015,59600.0
2006-11-13 13:55:00,17.0,17.0,17.0,17.0,20200.0,11.0015,11.0015,11.0015,11.0015,20200.0
2006-11-13 14:00:00,17.0,17.02,17.0,17.01,19600.0,11.0015,11.0144,11.0015,11.0079,19600.0
2006-11-13 14:05:00,17.0,17.0,16.98,16.98,11400.0,11.0015,11.0015,10.9885,10.9885,11400.0
2006-11-13 14:10:00,17.0,17.04,16.98,17.03,64200.0,11.0015,11.0274,10.9885,11.0209,64200.0
2006-11-13 14:15:00,17.03,17.03,17.01,17.02,10800.0,11.0209,11.0209,11.0079,11.0144,10800.0
2006-11-13 14:20:00,17.0,17.01,16.98,16.98,31600.0,11.0015,11.0079,10.9885,10.9885,31600.0
2006-11-13 14:25:00,16.98,16.99,16.98,16.99,8800.0,10.9885,10.995,10.9885,10.995,8800.0
2006-11-13 14:30:00,16.99,17.02,16.98,17.02,19200.0,10.995,11.0144,10.9885,11.0144,19200.0
2006-11-13 14:35:00,17.02,17.02,17.0,17.0,14600.0,11.0144,11.0144,11.0015,11.0015,14600.0
2006-11-13 14:40:00,17.0,17.03,17.0,17.03,17400.0,11.0015,11.0209,11.0015,11.0209,17400.0
2006-11-13 14:45:00,17.03,17.03,17.02,17.02,12600.0,11.0209,11.0209,11.0144,11.0144,12600.0
2006-11-13 14:50:00,17.02,17.02,17.0,17.0,17800.0,11.0144,11.0144,11.0015,11.0015,17800.0
2006-11-13 14:55:00,17.0,17.02,17.0,17.0,30000.0,11.0015,11.0144,11.0015,11.0015,30000.0
2006-11-13 15:00:00,17.0,17.0,16.99,17.0,111000.0,11.0015,11.0015,10.995,11.0015,111000.0
2006-11-13 15:05:00,17.0,17.0,17.0,17.0,51200.0,11.0015,11.0015,11.0015,11.0015,51200.0
2006-11-13 15:10:00,17.0,17.02,17.0,17.01,61400.0,11.0015,11.0144,11.0015,11.0079,61400.0
2006-11-13 15:15:00,17.01,17.03,17.0,17.02,37600.0,11.0079,11.0209,11.0015,11.0144,37600.0
2006-11-13 15:20:00,17.02,17.03,17.0,17.0,72400.0,11.0144,11.0209,11.0015,11.0015,72400.0
2006-11-13 15:25:00,17.0,17.0,17.0,17.0,26000.0,11.0015,11.0015,11.0015,11.0015,26000.0
2006-11-13 15:30:00,17.0,17.0,16.98,17.0,128400.0,11.0015,11.0015,10.9885,11.0015,128400.0
2006-11-13 15:35:00,17.0,17.0,16.98,16.98,18000.0,11.0015,11.0015,10.9885,10.9885,18000.0
2006-11-13 15:40:00,16.98,17.0,16.98,17.0,86000.0,10.9885,11.0015,10.9885,11.0015,86000.0
2006-11-13 15:45:00,17.0,17.0,16.99,17.0,40000.0,11.0015,11.0015,10.995,11.0015,40000.0
2006-11-13 15:50:00,17.0,17.0,16.98,16.98,18600.0,11.0015,11.0015,10.9885,10.9885,18600.0
2006-11-13 15:55:00,16.98,16.99,16.97,16.97,108600.0,10.9885,10.995,10.9821,10.9821,108600.0
2006-11-14 09:30:00,17.06,17.06,17.03,17.05,46800.0,11.0403,11.0403,11.0209,11.0338,46800.0
2006-11-14 09:35:00,17.07,17.07,17.05,17.06,22800.0,11.0468,11.0468,11.0338,11.0403,22800.0
2006-11-14 09:40:00,17.05,17.07,17.05,17.06,65800.0,11.0338,11.0468,11.0338,11.0403,65800.0
2006-11-14 09:45:00,17.07,17.07,17.06,17.07,114600.0,11.0468,11.0468,11.0403,11.0468,114600.0
2006-11-14 09:50:00,17.07,17.07,16.99,17.0,45800.0,11.0468,11.0468,10.995,11.0015,45800.0
2006-11-14 09:55:00,17.0,17.01,16.99,17.0,362800.0,11.0015,11.0079,10.995,11.0015,362800.0
2006-11-14 10:00:00,17.0,17.03,16.98,16.99,221600.0,11.0015,11.0209,10.9885,10.995,221600.0
2006-11-14 10:05:00,16.99,17.01,16.97,16.97,40800.0,10.995,11.0079,10.9821,10.9821,40800.0
2006-11-14 10:10:00,16.97,16.97,16.88,16.89,28400.0,10.9821,10.9821,10.9238,10.9303,28400.0
2006-11-14 10:15:00,16.89,16.89,16.84,16.85,34400.0,10.9303,10.9303,10.8979,10.9044,34400.0
2006-11-14 10:20:00,16.85,16.85,16.78,16.79,62600.0,10.9044,10.9044,10.8591,10.8656,62600.0
2006-11-14 10:25:00,16.79,16.8,16.77,16.79,24600.0,10.8656,10.872,10.8526,10.8656,24600.0
2006-11-14 10:30:00,16.79,16.81,16.79,16.81,44600.0,10.8656,10.8785,10.8656,10.8785,44600.0
2006-11-14 10:35:00,16.81,16.85,16.81,16.85,25400.0,10.8785,10.9044,10.8785,10.9044,25400.0
2006-11-14 10:40:00,16.85,16.85,16.83,16.83,13600.0,10.9044,10.9044,10.8915,10.8915,13600.0
2006-11-14 10:45:00,16.82,16.82,16.81,16.82,11000.0,10.885,10.885,10.8785,10.885,11000.0
2006-11-14 10:50:00,16.83,16.84,16.83,16.84,11000.0,10.8915,10.8979,10.8915,10.8979,11000.0
2006-11-14 10:55:00,16.84,16.84,16.83,16.83,7000.0,10.8979,10.8979,10.8915,10.8915,7000.0
2006-11-14 11:00:00,16.84,16.84,16.81,16.81,12200.0,10.8979,10.8979,10.8785,10.8785,12200.0
2006-11-14 11:05:00,16.81,16.84,16.81,16.84,15400.0,10.8785,10.8979,10.8785,10.8979,15400.0
2006-11-14 11:10:00,16.84,16.85,16.83,16.85,63600.0,10.8979,10.9044,10.8915,10.9044,63600.0
2006-11-14 11:15:00,16.85,16.88,16.85,16.86,19800.0,10.9044,10.9238,10.9044,10.9109,19800.0
2006-11-14 11:20:00,16.85,16.85,16.84,16.84,7600.0,10.9044,10.9044,10.8979,10.8979,7600.0
2006-11-14 11:25:00,16.83,16.84,16.82,16.83,9800.0,10.8915,10.8979,10.885,10.8915,9800.0
2006-11-14 11:30:00,16.84,16.85,16.83,16.85,15600.0,10.8979,10.9044,10.8915,10.9044,15600.0
2006-11-14 11:35:00,16.85,16.86,16.85,16.86,22000.0,10.9044,10.9109,10.9044,10.9109,22000.0
2006-11-14 11:40:00,16.86,16.86,16.86,16.86,45400.0,10.9109,10.9109,10.9109,10.9109,45400.0
2006-11-14 11:45:00,16.85,16.89,16.85,16.88,22600.0,10.9044,10.9303,10.9044,10.9238,22600.0
2006-11-14 11:50:00,16.88,16.89,16.88,16.88,11800.0,10.9238,10.9303,10.9238,10.9238,11800.0
2006-11-14 11:55:00,16.88,16.9,16.88,16.89,14200.0,10.9238,10.9368,10.9238,10.9303,14200.0
2006-11-14 12:00:00,16.9,16.91,16.9,16.9,10000.0,10.9368,10.9432,10.9368,10.9368,10000.0
2006-11-14 12:05:00,16.9,16.9,16.9,16.9,2800.0,10.9368,10.9368,10.9368,10.9368,2800.0
2006-11-14 12:10:00,16.9,16.93,16.9,16.93,28800.0,10.9368,10.9562,10.9368,10.9562,28800.0
2006-11-14 12:15:00,16.93,16.95,16.93,16.95,12200.0,10.9562,10.9691,10.9562,10.9691,12200.0
2006-11-14 12:20:00,16.95,16.95,16.95,16.95,4000.0,10.9691,10.9691,10.9691,10.9691,4000.0
2006-11-14 12:25:00,16.95,16.98,16.95,16.98,20200.0,10.9691,10.9885,10.9691,10.9885,20200.0
2006-11-14 12:30:00,16.98,16.99,16.95,16.97,26000.0,10.9885,10.995,10.9691,10.9821,26000.0
2006-11-14 12:35:00,16.97,17.0,16.97,17.0,12400.0,10.9821,11.0015,10.9821,11.0015,12400.0
2006-11-14 12:40:00,17.0,17.0,16.99,17.0,24400.0,11.0015,11.0015,10.995,11.0015,24400.0
2006-11-14 12:45:00,17.0,17.03,17.0,17.02,96400.0,11.0015,11.0209,11.0015,11.0144,96400.0
2006-11-14 12:50:00,17.02,17.03,16.99,17.02,30000.0,11.0144,11.0209,10.995,11.0144,30000.0
2006-11-14 12:55:00,17.02,17.03,17.0,17.0,71200.0,11.0144,11.0209,11.0015,11.0015,71200.0
2006-11-14 13:00:00,17.0,17.0,17.0,17.0,15600.0,11.0015,11.0015,11.0015,11.0015,15600.0
2006-11-14 13:05:00,17.0,17.01,17.0,17.01,42800.0,11.0015,11.0079,11.0015,11.0079,42800.0
2006-11-14 13:10:00,17.01,17.03,17.0,17.0,24200.0,11.0079,11.0209,11.0015,11.0015,24200.0
2006-11-14 13:15:00,17.0,17.05,17.0,17.03,60800.0,11.0015,11.0338,11.0015,11.0209,60800.0
2006-11-14 13:20:00,17.03,17.08,17.03,17.08,139000.0,11.0209,11.0532,11.0209,11.0532,139000.0
2006-11-14 13:25:00,17.08,17.09,17.02,17.03,45400.0,11.0532,11.0597,11.0144,11.0209,45400.0
2006-11-14 13:30:00,17.03,17.03,17.0,17.01,32000.0,11.0209,11.0209,11.0015,11.0079,32000.0
2006-11-14 13:35:00,17.02,17.07,17.0,17.05,88400.0,11.0144,11.0468,11.0015,11.0338,88400.0
2006-11-14 13:40:00,17.04,17.05,17.04,17.04,26800.0,11.0274,11.0338,11.0274,11.0274,26800.0
2006-11-14 13:45:00,17.04,17.05,17.01,17.01,97200.0,11.0274,11.0338,11.0079,11.0079,97200.0
2006-11-14 13:50:00,17.01,17.02,16.98,17.0,62600.0,11.0079,11.0144,10.9885,11.0015,62600.0
2006-11-14 13:55:00,17.0,17.0,16.98,17.0,31800.0,11.0015,11.0015,10.9885,11.0015,31800.0
2006-11-14 14:00:00,17.0,17.02,17.0,17.02,33400.0,11.0015,11.0144,11.0015,11.0144,33400.0
2006-11-14 14:05:00,17.02,17.06,17.02,17.05,37000.0,11.0144,11.0403,11.0144,11.0338,37000.0
2006-11-14 14:10:00,17.05,17.06,17.04,17.06,28600.0,11.0338,11.0403,11.0274,11.0403,28600.0
2006-11-14 14:15:00,17.06,17.08,17.05,17.05,42600.0,11.0403,11.0532,11.0338,11.0338,42600.0
2006-11-14 14:20:00,17.05,17.06,17.04,17.05,48800.0,11.0338,11.0403,11.0274,11.0338,48800.0
2006-11-14 14:25:00,17.05,17.09,17.04,17.09,61800.0,11.0338,11.0597,11.0274,11.0597,61800.0
2006-11-14 14:30:00,17.1,17.1,17.05,17.06,46800.0,11.0662,11.0662,11.0338,11.0403,46800.0
2006-11-14 14:35:00,17.06,17.1,17.06,17.1,56000.0,11.0403,11.0662,11.0403,11.0662,56000.0
2006-11-14 14:40:00,17.11,17.12,17.1,17.11,56400.0,11.0727,11.0791,11.0662,11.0727,56400.0
2006-11-14 14:45:00,17.11,17.18,17.1,17.15,61400.0,11.0727,11.118,11.0662,11.0985,61400.0
2006-11-14 14:50:00,17.15,17.16,17.14,17.14,72600.0,11.0985,11.105,11.0921,11.0921,72600.0
2006-11-14 14:55:00,17.14,17.14,17.1,17.14,27200.0,11.0921,11.0921,11.0662,11.0921,27200.0
2006-11-14 15:00:00,17.14,17.2,17.14,17.17,39400.0,11.0921,11.1309,11.0921,11.1115,39400.0
2006-11-14 15:05:00,17.17,17.21,17.17,17.21,73600.0,11.1115,11.1374,11.1115,11.1374,73600.0
2006-11-14 15:10:00,17.21,17.25,17.21,17.25,52400.0,11.1374,11.1633,11.1374,11.1633,52400.0
2006-11-14 15:15:00,17.24,17.25,17.23,17.24,104600.0,11.1568,11.1633,11.1503,11.1568,104600.0
2006-11-14 15:20:00,17.24,17.26,17.23,17.23,54800.0,11.1568,11.1697,11.1503,11.1503,54800.0
2006-11-14 15:25:00,17.22,17.22,17.19,17.19,31000.0,11.1438,11.1438,11.1244,11.1244,31000.0
2006-11-14 15:30:00,17.2,17.21,17.2,17.21,47800.0,11.1309,11.1374,11.1309,11.1374,47800.0
2006-11-14 15:35:00,17.21,17.22,17.19,17.19,48400.0,11.1374,11.1438,11.1244,11.1244,48400.0
2006-11-14 15:40:00,17.19,17.27,17.18,17.25,47600.0,11.1244,11.1762,11.118,11.1633,47600.0
2006-11-14 15:45:00,17.25,17.28,17.25,17.27,50200.0,11.1633,11.1827,11.1633,11.1762,50200.0
2006-11-14 15:50:00,17.27,17.31,17.27,17.31,55200.0,11.1762,11.2021,11.1762,11.2021,55200.0
2006-11-14 15:55:00,17.3,17.33,17.29,17.31,118000.0,11.1956,11.215,11.1891,11.2021,118000.0
2006-11-15 09:30:00,17.29,17.29,17.25,17.25,33000.0,11.1891,11.1891,11.1633,11.1633,33000.0
2006-11-15 09:35:00,17.25,17.39,17.23,17.36,41600.0,11.1633,11.2539,11.1503,11.2344,41600.0
2006-11-15 09:40:00,17.35,17.4,17.35,17.4,59600.0,11.228,11.2603,11.228,11.2603,59600.0
2006-11-15 09:45:00,17.4,17.42,17.36,17.41,59200.0,11.2603,11.2733,11.2344,11.2668,59200.0
2006-11-15 09:50:00,17.41,17.53,17.4,17.52,47400.0,11.2668,11.3445,11.2603,11.338,47400.0
2006-11-15 09:55:00,17.51,17.55,17.48,17.54,71200.0,11.3315,11.3574,11.3121,11.3509,71200.0
2006-11-15 10:00:00,17.54,17.55,17.48,17.55,41200.0,11.3509,11.3574,11.3121,11.3574,41200.0
2006-11-15 10:05:00,17.54,17.63,17.54,17.62,65800.0,11.3509,11.4092,11.3509,11.4027,65800.0
2006-11-15 10:10:00,17.63,17.85,17.63,17.81,226600.0,11.4092,11.5515,11.4092,11.5257,226600.0
2006-11-15 10:15:00,17.82,17.84,17.72,17.72,46800.0,11.5321,11.5451,11.4674,11.4674,46800.0
2006-11-15 10:20:00,17.72,17.75,17.69,17.7,107800.0,11.4674,11.4868,11.448,11.4545,107800.0
2006-11-15 10:25:00,17.7,17.82,17.66,17.8,120200.0,11.4545,11.5321,11.4286,11.5192,120200.0
2006-11-15 10:30:00,17.8,17.8,17.75,17.75,160400.0,11.5192,11.5192,11.4868,11.4868,160400.0
2006-11-15 10:35:00,17.75,17.81,17.75,17.81,136000.0,11.4868,11.5257,11.4868,11.5257,136000.0
2006-11-15 10:40:00,17.8,17.81,17.79,17.8,145600.0,11.5192,11.5257,11.5127,11.5192,145600.0
2006-11-15 10:45:00,17.8,17.81,17.79,17.8,52200.0,11.5192,11.5257,11.5127,11.5192,52200.0
2006-11-15 10:50:00,17.8,17.81,17.79,17.81,35600.0,11.5192,11.5257,11.5127,11.5257,35600.0
2006-11-15 10:55:00,17.8,17.8,17.75,17.75,111600.0,11.5192,11.5192,11.4868,11.4868,111600.0
2006-11-15 11:00:00,17.75,17.78,17.74,17.77,115200.0,11.4868,11.5062,11.4804,11.4998,115200.0
2006-11-15 11:05:00,17.77,17.79,17.75,17.78,90600.0,11.4998,11.5127,11.4868,11.5062,90600.0
2006-11-15 11:10:00,17.78,17.8,17.77,17.79,44400.0,11.5062,11.5192,11.4998,11.5127,44400.0
2006-11-15 11:15:00,17.79,17.79,17.76,17.77,42400.0,11.5127,11.5127,11.4933,11.4998,42400.0
2006-11-15 11:20:00,17.77,17.79,17.77,17.79,66200.0,11.4998,11.5127,11.4998,11.5127,66200.0
2006-11-15 11:25:00,17.79,17.79,17.77,17.78,69600.0,11.5127,11.5127,11.4998,11.5062,69600.0
2006-11-15 11:30:00,17.78,17.78,17.77,17.77,25200.0,11.5062,11.5062,11.4998,11.4998,25200.0
2006-11-15 11:35:00,17.76,17.76,17.75,17.76,17200.0,11.4933,11.4933,11.4868,11.4933,17200.0
2006-11-15 11:40:00,17.75,17.76,17.73,17.73,53200.0,11.4868,11.4933,11.4739,11.4739,53200.0
2006-11-15 11:45:00,17.73,17.73,17.65,17.66,89800.0,11.4739,11.4739,11.4221,11.4286,89800.0
2006-11-15 11:50:00,17.67,17.71,17.67,17.71,38800.0,11.4351,11.4609,11.4351,11.4609,38800.0
2006-11-15 11:55:00,17.71,17.73,17.71,17.72,16200.0,11.4609,11.4739,11.4609,11.4674,16200.0
2006-11-15 12:00:00,17.71,17.71,17.68,17.69,41000.0,11.4609,11.4609,11.4415,11.448,41000.0
2006-11-15 12:05:00,17.69,17.7,17.68,17.68,23600.0,11.448,11.4545,11.4415,11.4415,23600.0
2006-11-15 12:10:00,17.68,17.68,17.67,17.67,27400.0,11.4415,11.4415,11.4351,11.4351,27400.0
2006-11-15 12:15:00,17.67,17.67,17.63,17.64,101200.0,11.4351,11.4351,11.4092,11.4156,101200.0
2006-11-15 12:20:00,17.64,17.64,17.59,17.61,85800.0,11.4156,11.4156,11.3833,11.3962,85800.0
2006-11-15 12:25:00,17.61,17.63,17.58,17.63,25400.0,11.3962,11.4092,11.3768,11.4092,25400.0
2006-11-15 12:30:00,17.63,17.68,17.61,17.66,51000.0,11.4092,11.4415,11.3962,11.4286,51000.0
2006-11-15 12:35:00,17.66,17.66,17.65,17.65,2600.0,11.4286,11.4286,11.4221,11.4221,2600.0
2006-11-15 12:40:00,17.65,17.65,17.61,17.64,19600.0,11.4221,11.4221,11.3962,11.4156,19600.0
2006-11-15 12:45:00,17.64,17.64,17.61,17.63,16600.0,11.4156,11.4156,11.3962,11.4092,16600.0
2006-11-15 12:50:00,17.63,17.64,17.61,17.63,17000.0,11.4092,11.4156,11.3962,11.4092,17000.0
2006-11-15 12:55:00,17.63,17.65,17.63,17.64,20800.0,11.4092,11.4221,11.4092,11.4156,20800.0
2006-11-15 13:00:00,17.64,17.65,17.64,17.65,14200.0,11.4156,11.4221,11.4156,11.4221,14200.0
2006-11-15 13:05:00,17.65,17.65,17.64,17.64,30200.0,11.4221,11.4221,11.4156,11.4156,30200.0
2006-11-15 13:10:00,17.64,17.65,17.63,17.65,66200.0,11.4156,11.4221,11.4092,11.4221,66200.0
2006-11-15 13:15:00,17.65,17.65,17.62,17.63,46600.0,11.4221,11.4221,11.4027,11.4092,46600.0
2006-11-15 13:20:00,17.63,17.63,17.62,17.63,26000.0,11.4092,11.4092,11.4027,11.4092,26000.0
2006-11-15 13:25:00,17.63,17.63,17.62,17.63,5800.0,11.4092,11.4092,11.4027,11.4092,5800.0
2006-11-15 13:30:00,17.63,17.63,17.6,17.61,49800.0,11.4092,11.4092,11.3898,11.3962,49800.0
2006-11-15 13:35:00,17.6,17.61,17.6,17.61,51400.0,11.3898,11.3962,11.3898,11.3962,51400.0
2006-11-15 13:40:00,17.61,17.61,17.59,17.6,58800.0,11.3962,11.3962,11.3833,11.3898,58800.0
2006-11-15 13:45:00,17.6,17.61,17.6,17.61,41000.0,11.3898,11.3962,11.3898,11.3962,41000.0
2006-11-15 13:50:00,17.61,17.61,17.59,17.6,35400.0,11.3962,11.3962,11.3833,11.3898,35400.0
2006-11-15 13:55:00,17.6,17.61,17.6,17.61,57600.0,11.3898,11.3962,11.3898,11.3962,57600.0
2006-11-15 14:00:00,17.6,17.63,17.59,17.6,137400.0,11.3898,11.4092,11.3833,11.3898,137400.0
2006-11-15 14:05:00,17.6,17.6,17.55,17.59,78000.0,11.3898,11.3898,11.3574,11.3833,78000.0
2006-11-15 14:10:00,17.59,17.59,17.56,17.57,41200.0,11.3833,11.3833,11.3639,11.3703,41200.0
2006-11-15 14:15:00,17.57,17.57,17.54,17.54,28600.0,11.3703,11.3703,11.3509,11.3509,28600.0
2006-11-15 14:20:00,17.54,17.55,17.5,17.52,105600.0,11.3509,11.3574,11.325,11.338,105600.0
2006-11-15 14:25:00,17.51,17.52,17.46,17.46,29200.0,11.3315,11.338,11.2992,11.2992,29200.0
2006-11-15 14:30:00,17.46,17.46,17.41,17.43,104200.0,11.2992,11.2992,11.2668,11.2797,104200.0
2006-11-15 14:35:00,17.43,17.47,17.43,17.43,65800.0,11.2797,11.3056,11.2797,11.2797,65800.0
2006-11-15 14:40:00,17.43,17.46,17.42,17.44,32600.0,11.2797,11.2992,11.2733,11.2862,32600.0
2006-11-15 14:45:00,17.43,17.59,17.43,17.57,56800.0,11.2797,11.3833,11.2797,11.3703,56800.0
2006-11-15 14:50:00,17.57,17.57,17.5,17.52,62200.0,11.3703,11.3703,11.325,11.338,62200.0
2006-11-15 14:55:00,17.53,17.54,17.5,17.52,36200.0,11.3445,11.3509,11.325,11.338,36200.0
2006-11-15 15:00:00,17.52,17.53,17.5,17.53,23800.0,11.338,11.3445,11.325,11.3445,23800.0
2006-11-15 15:05:00,17.53,17.53,17.49,17.52,57800.0,11.3445,11.3445,11.3186,11.338,57800.0
2006-11-15 15:10:00,17.52,17.53,17.49,17.5,37200.0,11.338,11.3445,11.3186,11.325,37200.0
2006-11-15 15:15:00,17.5,17.5,17.44,17.44,32600.0,11.325,11.325,11.2862,11.2862,32600.0
2006-11-15 15:20:00,17.44,17.52,17.43,17.51,55600.0,11.2862,11.338,11.2797,11.3315,55600.0
2006-11-15 15:25:00,17.51,17.51,17.5,17.51,24800.0,11.3315,11.3315,11.325,11.3315,24800.0
2006-11-15 15:30:00,17.51,17.53,17.51,17.51,30800.0,11.3315,11.3445,11.3315,11.3315,30800.0
2006-11-15 15:35:00,17.52,17.52,17.5,17.5,64400.0,11.338,11.338,11.325,11.325,64400.0
2006-11-15 15:40:00,17.5,17.52,17.49,17.5,117200.0,11.325,11.338,11.3186,11.325,117200.0
2006-11-15 15:45:00,17.5,17.56,17.5,17.56,112200.0,11.325,11.3639,11.325,11.3639,112200.0
2006-11-15 15:50:00,17.56,17.6,17.55,17.59,89800.0,11.3639,11.3898,11.3574,11.3833,89800.0
2006-11-15 15:55:00,17.59,17.61,17.59,17.59,84400.0,11.3833,11.3962,11.3833,11.3833,84400.0
2006-11-16 09:30:00,16.71,16.71,16.43,16.5,355600.0,10.8138,10.8138,10.6326,10.6779,355600.0
2006-11-16 09:35:00,16.57,16.57,16.38,16.42,686000.0,10.7232,10.7232,10.6002,10.6261,686000.0
2006-11-16 09:40:00,16.4,16.48,16.18,16.27,650600.0,10.6132,10.665,10.4708,10.5291,650600.0
2006-11-16 09:45:00,16.28,16.3,16.14,16.23,737800.0,10.5355,10.5485,10.4449,10.5032,737800.0
2006-11-16 09:50:00,16.23,16.38,16.2,16.35,401200.0,10.5032,10.6002,10.4838,10.5808,401200.0
2006-11-16 09:55:00,16.35,16.35,16.23,16.25,580400.0,10.5808,10.5808,10.5032,10.5161,580400.0
2006-11-16 10:00:00,16.25,16.25,16.04,16.1,327200.0,10.5161,10.5161,10.3802,10.419,327200.0
2006-11-16 10:05:00,16.1,16.11,15.91,16.05,494600.0,10.419,10.4255,10.2961,10.3867,494600.0
2006-11-16 10:10:00,16.04,16.04,15.82,15.92,365400.0,10.3802,10.3802,10.2378,10.3026,365400.0
2006-11-16 10:15:00,15.92,16.09,15.87,16.04,241400.0,10.3026,10.4126,10.2702,10.3802,241400.0
2006-11-16 10:20:00,16.04,16.08,15.99,16.0,427400.0,10.3802,10.4061,10.3479,10.3543,427400.0
2006-11-16 10:25:00,16.0,16.07,15.99,15.99,337200.0,10.3543,10.3996,10.3479,10.3479,337200.0
2006-11-16 10:30:00,16.01,16.05,15.97,16.03,322000.0,10.3608,10.3867,10.3349,10.3737,322000.0
2006-11-16 10:35:00,16.03,16.15,16.03,16.09,316800.0,10.3737,10.4514,10.3737,10.4126,316800.0
2006-11-16 10:40:00,16.09,16.13,16.08,16.11,162800.0,10.4126,10.4385,10.4061,10.4255,162800.0
2006-11-16 10:45:00,16.11,16.18,16.11,16.14,203800.0,10.4255,10.4708,10.4255,10.4449,203800.0
2006-11-16 10:50:00,16.14,16.19,16.14,16.18,190200.0,10.4449,10.4773,10.4449,10.4708,190200.0
2006-11-16 10:55:00,16.18,16.2,16.09,16.1,300200.0,10.4708,10.4838,10.4126,10.419,300200.0
2006-11-16 11:00:00,16.1,16.16,16.1,16.15,197400.0,10.419,10.4579,10.419,10.4514,197400.0
2006-11-16 11:05:00,16.15,16.26,16.15,16.24,545800.0,10.4514,10.5226,10.4514,10.5096,545800.0
2006-11-16 11:10:00,16.25,16.25,16.15,16.18,684400.0,10.5161,10.5161,10.4514,10.4708,684400.0
2006-11-16 11:15:00,16.18,16.21,16.15,16.21,840400.0,10.4708,10.4902,10.4514,10.4902,840400.0
2006-11-16 11:20:00,16.21,16.22,16.18,16.2,107200.0,10.4902,10.4967,10.4708,10.4838,107200.0
2006-11-16 11:25:00,16.2,16.21,16.19,16.2,592600.0,10.4838,10.4902,10.4773,10.4838,592600.0
2006-11-16 11:30:00,16.21,16.3,16.21,16.22,149200.0,10.4902,10.5485,10.4902,10.4967,149200.0
2006-11-16 11:35:00,16.21,16.23,16.15,16.18,47000.0,10.4902,10.5032,10.4514,10.4708,47000.0
2006-11-16 11:40:00,16.18,16.21,16.18,16.19,309600.0,10.4708,10.4902,10.4708,10.4773,309600.0
2006-11-16 11:45:00,16.2,16.21,16.19,16.2,207600.0,10.4838,10.4902,10.4773,10.4838,207600.0
2006-11-16 11:50:00,16.2,16.2,16.17,16.18,34000.0,10.4838,10.4838,10.4643,10.4708,34000.0
2006-11-16 11:55:00,16.2,16.21,16.2,16.2,287600.0,10.4838,10.4902,10.4838,10.4838,287600.0
2006-11-16 12:00:00,16.2,16.25,16.2,16.23,192400.0,10.4838,10.5161,10.4838,10.5032,192400.0
2006-11-16 12:05:00,16.22,16.24,16.21,16.22,110200.0,10.4967,10.5096,10.4902,10.4967,110200.0
2006-11-16 12:10:00,16.23,16.24,16.19,16.2,130200.0,10.5032,10.5096,10.4773,10.4838,130200.0
2006-11-16 12:15:00,16.2,16.22,16.19,16.19,39000.0,10.4838,10.4967,10.4773,10.4773,39000.0
2006-11-16 12:20:00,16.2,16.2,16.18,16.19,23400.0,10.4838,10.4838,10.4708,10.4773,23400.0
2006-11-16 12:25:00,16.18,16.18,16.14,16.17,82200.0,10.4708,10.4708,10.4449,10.4643,82200.0
2006-11-16 12:30:00,16.18,16.2,16.18,16.19,19400.0,10.4708,10.4838,10.4708,10.4773,19400.0
2006-11-16 12:35:00,16.19,16.19,16.18,16.18,23800.0,10.4773,10.4773,10.4708,10.4708,23800.0
2006-11-16 12:40:00,16.18,16.2,16.18,16.2,27000.0,10.4708,10.4838,10.4708,10.4838,27000.0
2006-11-16 12:45:00,16.2,16.21,16.2,16.2,83200.0,10.4838,10.4902,10.4838,10.4838,83200.0
2006-11-16 12:50:00,16.2,16.21,16.19,16.2,68000.0,10.4838,10.4902,10.4773,10.4838,68000.0
2006-11-16 12:55:00,16.2,16.21,16.19,16.2,26800.0,10.4838,10.4902,10.4773,10.4838,26800.0
2006-11-16 13:00:00,16.2,16.2,16.17,16.2,55800.0,10.4838,10.4838,10.4643,10.4838,55800.0
2006-11-16 13:05:00,16.2,16.22,16.2,16.2,89000.0,10.4838,10.4967,10.4838,10.4838,89000.0
2006-11-16 13:10:00,16.2,16.33,16.19,16.23,314600.0,10.4838,10.5679,10.4773,10.5032,314600.0
2006-11-16 13:15:00,16.23,16.28,16.19,16.24,212400.0,10.5032,10.5355,10.4773,10.5096,212400.0
2006-11-16 13:20:00,16.24,16.36,16.24,16.35,171000.0,10.5096,10.5873,10.5096,10.5808,171000.0
2006-11-16 13:25:00,16.35,16.35,16.31,16.31,73400.0,10.5808,10.5808,10.5549,10.5549,73400.0
2006-11-16 13:30:00,16.3,16.35,16.28,16.32,78600.0,10.5485,10.5808,10.5355,10.5614,78600.0
2006-11-16 13:35:00,16.31,16.32,16.3,16.31,42000.0,10.5549,10.5614,10.5485,10.5549,42000.0
2006-11-16 13:40:00,16.31,16.32,16.29,16.31,40400.0,10.5549,10.5614,10.542,10.5549,40400.0
2006-11-16 13:45:00,16.3,16.31,16.3,16.3,40800.0,10.5485,10.5549,10.5485,10.5485,40800.0
2006-11-16 13:50:00,16.3,16.3,16.29,16.3,31800.0,10.5485,10.5485,10.542,10.5485,31800.0
2006-11-16 13:55:00,16.3,16.3,16.2,16.26,81000.0,10.5485,10.5485,10.4838,10.5226,81000.0
2006-11-16 14:00:00,16.25,16.25,16.22,16.22,44600.0,10.5161,10.5161,10.4967,10.4967,44600.0
2006-11-16 14:05:00,16.21,16.21,16.17,16.18,66600.0,10.4902,10.4902,10.4643,10.4708,66600.0
2006-11-16 14:10:00,16.18,16.21,16.18,16.18,56600.0,10.4708,10.4902,10.4708,10.4708,56600.0
2006-11-16 14:15:00,16.18,16.21,16.18,16.18,202400.0,10.4708,10.4902,10.4708,10.4708,202400.0
2006-11-16 14:20:00,16.19,16.22,16.18,16.21,68600.0,10.4773,10.4967,10.4708,10.4902,68600.0
2006-11-16 14:25:00,16.21,16.23,16.17,16.17,144400.0,10.4902,10.5032,10.4643,10.4643,144400.0
2006-11-16 14:30:00,16.18,16.18,16.0,16.01,210800.0,10.4708,10.4708,10.3543,10.3608,210800.0
2006-11-16 14:35:00,16.02,16.08,16.02,16.07,133400.0,10.3673,10.4061,10.3673,10.3996,133400.0
2006-11-16 14:40:00,16.07,16.1,16.04,16.08,257800.0,10.3996,10.419,10.3802,10.4061,257800.0
2006-11-16 14:45:00,16.08,16.08,16.04,16.05,90400.0,10.4061,10.4061,10.3802,10.3867,90400.0
2006-11-16 14:50:00,16.05,16.09,16.03,16.09,242200.0,10.3867,10.4126,10.3737,10.4126,242200.0
2006-11-16 14:55:00,16.09,16.09,16.05,16.05,87600.0,10.4126,10.4126,10.3867,10.3867,87600.0
2006-11-16 15:00:00,16.05,16.05,16.03,16.03,64200.0,10.3867,10.3867,10.3737,10.3737,64200.0
2006-11-16 15:05:00,16.03,16.07,16.02,16.03,171200.0,10.3737,10.3996,10.3673,10.3737,171200.0
2006-11-16 15:10:00,16.02,16.02,15.95,15.97,371200.0,10.3673,10.3673,10.322,10.3349,371200.0
2006-11-16 15:15:00,15.96,15.97,15.94,15.95,135800.0,10.3284,10.3349,10.3155,10.322,135800.0
2006-11-16 15:20:00,15.93,15.95,15.88,15.94,206400.0,10.309,10.322,10.2767,10.3155,206400.0
2006-11-16 15:25:00,15.93,15.95,15.9,15.95,112200.0,10.309,10.322,10.2896,10.322,112200.0
2006-11-16 15:30:00,15.94,15.95,15.88,15.88,90000.0,10.3155,10.322,10.2767,10.2767,90000.0
2006-11-16 15:35:00,15.89,15.89,15.8,15.85,162200.0,10.2831,10.2831,10.2249,10.2573,162200.0
2006-11-16 15:40:00,15.8,15.88,15.78,15.88,500000.0,10.2249,10.2767,10.212,10.2767,500000.0
2006-11-16 15:45:00,15.87,15.9,15.85,15.88,178000.0,10.2702,10.2896,10.2573,10.2767,178000.0
2006-11-16 15:50:00,15.88,15.88,15.85,15.86,136200.0,10.2767,10.2767,10.2573,10.2637,136200.0
2006-11-16 15:55:00,15.86,15.86,15.85,15.86,227600.0,10.2637,10.2637,10.2573,10.2637,227600.0
2006-11-17 09:30:00,15.7,15.71,15.6,15.6,186200.0,10.1602,10.1667,10.0955,10.0955,186200.0
2006-11-17 09:35:00,15.6,15.6,15.4,15.54,357000.0,10.0955,10.0955,9.966,10.0566,357000.0
2006-11-17 09:40:00,15.54,15.54,15.4,15.46,224200.0,10.0566,10.0566,9.966,10.0049,224200.0
2006-11-17 09:45:00,15.46,15.51,15.43,15.45,116200.0,10.0049,10.0372,9.9855,9.9984,116200.0
2006-11-17 09:50:00,15.45,15.47,15.43,15.44,163600.0,9.9984,10.0113,9.9855,9.9919,163600.0
2006-11-17 09:55:00,15.43,15.45,15.37,15.37,437600.0,9.9855,9.9984,9.9466,9.9466,437600.0
2006-11-17 10:00:00,15.37,15.37,15.18,15.18,624800.0,9.9466,9.9466,9.8237,9.8237,624800.0
2006-11-17 10:05:00,15.18,15.32,15.18,15.31,314000.0,9.8237,9.9143,9.8237,9.9078,314000.0
2006-11-17 10:10:00,15.31,15.31,15.27,15.3,194200.0,9.9078,9.9078,9.8819,9.9013,194200.0
2006-11-17 10:15:00,15.3,15.46,15.29,15.43,186000.0,9.9013,10.0049,9.8949,9.9855,186000.0
2006-11-17 10:20:00,15.43,15.44,15.32,15.38,181400.0,9.9855,9.9919,9.9143,9.9531,181400.0
2006-11-17 10:25:00,15.4,15.42,15.36,15.39,268200.0,9.966,9.979,9.9402,9.9596,268200.0
2006-11-17 10:30:00,15.38,15.38,15.36,15.36,134400.0,9.9531,9.9531,9.9402,9.9402,134400.0
2006-11-17 10:35:00,15.36,15.37,15.33,15.35,67200.0,9.9402,9.9466,9.9207,9.9337,67200.0
2006-11-17 10:40:00,15.34,15.41,15.34,15.38,121200.0,9.9272,9.9725,9.9272,9.9531,121200.0
2006-11-17 10:45:00,15.38,15.46,15.38,15.43,152800.0,9.9531,10.0049,9.9531,9.9855,152800.0
2006-11-17 10:50:00,15.43,15.45,15.41,15.44,68200.0,9.9855,9.9984,9.9725,9.9919,68200.0
2006-11-17 10:55:00,15.44,15.48,15.44,15.47,125000.0,9.9919,10.0178,9.9919,10.0113,125000.0
2006-11-17 11:00:00,15.47,15.52,15.47,15.48,155800.0,10.0113,10.0437,10.0113,10.0178,155800.0
2006-11-17 11:05:00,15.48,15.49,15.43,15.44,71800.0,10.0178,10.0243,9.9855,9.9919,71800.0
2006-11-17 11:10:00,15.44,15.45,15.4,15.4,38400.0,9.9919,9.9984,9.966,9.966,38400.0
2006-11-17 11:15:00,15.41,15.49,15.41,15.47,78400.0,9.9725,10.0243,9.9725,10.0113,78400.0
2006-11-17 11:20:00,15.47,15.49,15.47,15.49,34600.0,10.0113,10.0243,10.0113,10.0243,34600.0
2006-11-17 11:25:00,15.49,15.55,15.49,15.54,52400.0,10.0243,10.0631,10.0243,10.0566,52400.0
2006-11-17 11:30:00,15.54,15.54,15.5,15.51,74400.0,10.0566,10.0566,10.0308,10.0372,74400.0
2006-11-17 11:35:00,15.52,15.52,15.48,15.49,110000.0,10.0437,10.0437,10.0178,10.0243,110000.0
2006-11-17 11:40:00,15.49,15.49,15.47,15.49,27000.0,10.0243,10.0243,10.0113,10.0243,27000.0
2006-11-17 11:45:00,15.49,15.5,15.49,15.49,49400.0,10.0243,10.0308,10.0243,10.0243,49400.0
2006-11-17 11:50:00,15.49,15.49,15.49,15.49,37800.0,10.0243,10.0243,10.0243,10.0243,37800.0
2006-11-17 11:55:00,15.49,15.51,15.49,15.51,34000.0,10.0243,10.0372,10.0243,10.0372,34000.0
2006-11-17 12:00:00,15.49,15.5,15.46,15.48,26600.0,10.0243,10.0308,10.0049,10.0178,26600.0
2006-11-17 12:05:00,15.48,15.51,15.48,15.5,58200.0,10.0178,10.0372,10.0178,10.0308,58200.0
2006-11-17 12:10:00,15.49,15.49,15.47,15.47,14600.0,10.0243,10.0243,10.0113,10.0113,14600.0
2006-11-17 12:15:00,15.47,15.48,15.47,15.48,30600.0,10.0113,10.0178,10.0113,10.0178,30600.0
2006-11-17 12:20:00,15.49,15.5,15.49,15.49,228400.0,10.0243,10.0308,10.0243,10.0243,228400.0
2006-11-17 12:25:00,15.49,15.53,15.49,15.5,43200.0,10.0243,10.0502,10.0243,10.0308,43200.0
2006-11-17 12:30:00,15.5,15.52,15.49,15.51,141800.0,10.0308,10.0437,10.0243,10.0372,141800.0
2006-11-17 12:35:00,15.5,15.53,15.5,15.51,26200.0,10.0308,10.0502,10.0308,10.0372,26200.0
2006-11-17 12:40:00,15.51,15.51,15.49,15.49,256200.0,10.0372,10.0372,10.0243,10.0243,256200.0
2006-11-17 12:45:00,15.49,15.51,15.49,15.49,38800.0,10.0243,10.0372,10.0243,10.0243,38800.0
2006-11-17 12:50:00,15.5,15.5,15.49,15.5,11600.0,10.0308,10.0308,10.0243,10.0308,11600.0
2006-11-17 12:55:00,15.5,15.5,15.49,15.5,19000.0,10.0308,10.0308,10.0243,10.0308,19000.0
2006-11-17 13:00:00,15.49,15.5,15.49,15.49,14000.0,10.0243,10.0308,10.0243,10.0243,14000.0
2006-11-17 13:05:00,15.5,15.5,15.49,15.5,27600.0,10.0308,10.0308,10.0243,10.0308,27600.0
2006-11-17 13:10:00,15.5,15.5,15.49,15.5,28600.0,10.0308,10.0308,10.0243,10.0308,28600.0
2006-11-17 13:15:00,15.5,15.5,15.49,15.49,49400.0,10.0308,10.0308,10.0243,10.0243,49400.0
2006-11-17 13:20:00,15.49,15.5,15.47,15.48,37800.0,10.0243,10.0308,10.0113,10.0178,37800.0
2006-11-17 13:25:00,15.48,15.48,15.47,15.48,27400.0,10.0178,10.0178,10.0113,10.0178,27400.0
2006-11-17 13:30:00,15.47,15.47,15.46,15.47,54600.0,10.0113,10.0113,10.0049,10.0113,54600.0
2006-11-17 13:35:00,15.47,15.47,15.44,15.45,55000.0,10.0113,10.0113,9.9919,9.9984,55000.0
2006-11-17 13:40:00,15.45,15.46,15.45,15.46,138600.0,9.9984,10.0049,9.9984,10.0049,138600.0
2006-11-17 13:45:00,15.46,15.46,15.44,15.45,41800.0,10.0049,10.0049,9.9919,9.9984,41800.0
2006-11-17 13:50:00,15.45,15.46,15.45,15.46,31800.0,9.9984,10.0049,9.9984,10.0049,31800.0
2006-11-17 13:55:00,15.46,15.46,15.45,15.46,60600.0,10.0049,10.0049,9.9984,10.0049,60600.0
2006-11-17 14:00:00,15.46,15.47,15.45,15.47,49400.0,10.0049,10.0113,9.9984,10.0113,49400.0
2006-11-17 14:05:00,15.47,15.47,15.46,15.47,72800.0,10.0113,10.0113,10.0049,10.0113,72800.0
2006-11-17 14:10:00,15.47,15.49,15.47,15.49,65600.0,10.0113,10.0243,10.0113,10.0243,65600.0
2006-11-17 14:15:00,15.49,15.5,15.47,15.49,68400.0,10.0243,10.0308,10.0113,10.0243,68400.0
2006-11-17 14:20:00,15.49,15.5,15.49,15.49,38800.0,10.0243,10.0308,10.0243,10.0243,38800.0
2006-11-17 14:25:00,15.49,15.5,15.48,15.48,26600.0,10.0243,10.0308,10.0178,10.0178,26600.0
2006-11-17 14:30:00,15.49,15.5,15.49,15.49,47800.0,10.0243,10.0308,10.0243,10.0243,47800.0
2006-11-17 14:35:00,15.49,15.49,15.47,15.47,210600.0,10.0243,10.0243,10.0113,10.0113,210600.0
2006-11-17 14:40:00,15.47,15.47,15.43,15.44,85000.0,10.0113,10.0113,9.9855,9.9919,85000.0
2006-11-17 14:45:00,15.44,15.45,15.44,15.45,91600.0,9.9919,9.9984,9.9919,9.9984,91600.0
2006-11-17 14:50:00,15.45,15.45,15.4,15.43,128200.0,9.9984,9.9984,9.966,9.9855,128200.0
2006-11-17 14:55:00,15.43,15.44,15.43,15.44,56800.0,9.9855,9.9919,9.9855,9.9919,56800.0
2006-11-17 15:00:00,15.44,15.45,15.42,15.42,46800.0,9.9919,9.9984,9.979,9.979,46800.0
2006-11-17 15:05:00,15.42,15.44,15.4,15.42,48400.0,9.979,9.9919,9.966,9.979,48400.0
2006-11-17 15:10:00,15.43,15.44,15.41,15.42,56400.0,9.9855,9.9919,9.9725,9.979,56400.0
2006-11-17 15:15:00,15.42,15.45,15.41,15.44,87600.0,9.979,9.9984,9.9725,9.9919,87600.0
2006-11-17 15:20:00,15.43,15.47,15.43,15.47,274800.0,9.9855,10.0113,9.9855,10.0113,274800.0
2006-11-17 15:25:00,15.47,15.49,15.47,15.47,79600.0,10.0113,10.0243,10.0113,10.0113,79600.0
2006-11-17 15:30:00,15.47,15.49,15.46,15.46,185400.0,10.0113,10.0243,10.0049,10.0049,185400.0
2006-11-17 15:35:00,15.46,15.49,15.45,15.47,83400.0,10.0049,10.0243,9.9984,10.0113,83400.0
2006-11-17 15:40:00,15.46,15.47,15.45,15.46,130600.0,10.0049,10.0113,9.9984,10.0049,130600.0
2006-11-17 15:45:00,15.46,15.49,15.44,15.44,273000.0,10.0049,10.0243,9.9919,9.9919,273000.0
2006-11-17 15:50:00,15.45,15.46,15.44,15.45,138000.0,9.9984,10.0049,9.9919,9.9984,138000.0
2006-11-17 15:55:00,15.45,15.47,15.44,15.45,114600.0,9.9984,10.0113,9.9919,9.9984,114600.0
2006-11-20 09:30:00,15.08,15.33,15.08,15.25,105600.0,9.759,9.9207,9.759,9.869,105600.0
2006-11-20 09:35:00,15.26,15.35,15.24,15.3,72600.0,9.8754,9.9337,9.8625,9.9013,72600.0
2006-11-20 09:40:00,15.29,15.29,15.24,15.24,58000.0,9.8949,9.8949,9.8625,9.8625,58000.0
2006-11-20 09:45:00,15.23,15.27,15.22,15.25,88000.0,9.856,9.8819,9.8496,9.869,88000.0
2006-11-20 09:50:00,15.25,15.27,15.25,15.25,152800.0,9.869,9.8819,9.869,9.869,152800.0
2006-11-20 09:55:00,15.25,15.26,15.2,15.2,114400.0,9.869,9.8754,9.8366,9.8366,114400.0
2006-11-20 10:00:00,15.2,15.24,15.18,15.18,117200.0,9.8366,9.8625,9.8237,9.8237,117200.0
2006-11-20 10:05:00,15.18,15.18,15.13,15.17,130000.0,9.8237,9.8237,9.7913,9.8172,130000.0
2006-11-20 10:10:00,15.17,15.19,15.17,15.19,56000.0,9.8172,9.8301,9.8172,9.8301,56000.0
2006-11-20 10:15:00,15.19,15.25,15.18,15.22,149200.0,9.8301,9.869,9.8237,9.8496,149200.0
2006-11-20 10:20:00,15.22,15.29,15.22,15.26,87000.0,9.8496,9.8949,9.8496,9.8754,87000.0
2006-11-20 10:25:00,15.26,15.28,15.22,15.27,54000.0,9.8754,9.8884,9.8496,9.8819,54000.0
2006-11-20 10:30:00,15.27,15.3,15.27,15.29,115400.0,9.8819,9.9013,9.8819,9.8949,115400.0
2006-11-20 10:35:00,15.29,15.3,15.29,15.29,59400.0,9.8949,9.9013,9.8949,9.8949,59400.0
2006-11-20 10:40:00,15.3,15.3,15.27,15.27,79600.0,9.9013,9.9013,9.8819,9.8819,79600.0
2006-11-20 10:45:00,15.26,15.27,15.24,15.24,17800.0,9.8754,9.8819,9.8625,9.8625,17800.0
2006-11-20 10:50:00,15.24,15.24,15.19,15.19,45600.0,9.8625,9.8625,9.8301,9.8301,45600.0
2006-11-20 10:55:00,15.18,15.18,15.14,15.17,64200.0,9.8237,9.8237,9.7978,9.8172,64200.0
2006-11-20 11:00:00,15.17,15.17,15.12,15.14,62400.0,9.8172,9.8172,9.7848,9.7978,62400.0
2006-11-20 11:05:00,15.14,15.17,15.13,15.17,45400.0,9.7978,9.8172,9.7913,9.8172,45400.0
2006-11-20 11:10:00,15.15,15.18,15.15,15.17,74600.0,9.8043,9.8237,9.8043,9.8172,74600.0
2006-11-20 11:15:00,15.18,15.18,15.17,15.17,19400.0,9.8237,9.8237,9.8172,9.8172,19400.0
2006-11-20 11:20:00,15.17,15.17,15.15,15.15,57600.0,9.8172,9.8172,9.8043,9.8043,57600.0
2006-11-20 11:25:00,15.15,15.16,15.13,15.14,26200.0,9.8043,9.8107,9.7913,9.7978,26200.0
2006-11-20 11:30:00,15.13,15.15,15.13,15.15,37200.0,9.7913,9.8043,9.7913,9.8043,37200.0
2006-11-20 11:35:00,15.15,15.15,15.13,15.14,57800.0,9.8043,9.8043,9.7913,9.7978,57800.0
2006-11-20 11:40:00,15.15,15.15,15.13,15.13,79600.0,9.8043,9.8043,9.7913,9.7913,79600.0
2006-11-20 11:45:00,15.13,15.15,15.13,15.15,101200.0,9.7913,9.8043,9.7913,9.8043,101200.0
2006-11-20 11:50:00,15.15,15.18,15.13,15.15,95000.0,9.8043,9.8237,9.7913,9.8043,95000.0
2006-11-20 11:55:00,15.15,15.17,15.14,15.15,32800.0,9.8043,9.8172,9.7978,9.8043,32800.0
2006-11-20 12:00:00,15.15,15.15,15.13,15.15,13800.0,9.8043,9.8043,9.7913,9.8043,13800.0
2006-11-20 12:05:00,15.13,15.14,15.13,15.13,68800.0,9.7913,9.7978,9.7913,9.7913,68800.0
2006-11-20 12:10:00,15.13,15.15,15.13,15.15,35800.0,9.7913,9.8043,9.7913,9.8043,35800.0
2006-11-20 12:15:00,15.15,15.19,15.15,15.19,21600.0,9.8043,9.8301,9.8043,9.8301,21600.0
2006-11-20 12:20:00,15.18,15.18,15.16,15.16,26400.0,9.8237,9.8237,9.8107,9.8107,26400.0
2006-11-20 12:25:00,15.16,15.16,15.13,15.13,25000.0,9.8107,9.8107,9.7913,9.7913,25000.0
2006-11-20 12:30:00,15.13,15.13,15.08,15.08,101200.0,9.7913,9.7913,9.759,9.759,101200.0
2006-11-20 12:35:00,15.08,15.08,15.06,15.06,47400.0,9.759,9.759,9.746,9.746,47400.0
2006-11-20 12:40:00,15.06,15.1,15.06,15.1,62000.0,9.746,9.7719,9.746,9.7719,62000.0
2006-11-20 12:45:00,15.1,15.11,15.1,15.1,38400.0,9.7719,9.7784,9.7719,9.7719,38400.0
2006-11-20 12:50:00,15.1,15.1,15.09,15.09,25800.0,9.7719,9.7719,9.7654,9.7654,25800.0
2006-11-20 12:55:00,15.08,15.1,15.08,15.1,22400.0,9.759,9.7719,9.759,9.7719,22400.0
2006-11-20 13:00:00,15.1,15.11,15.1,15.1,84200.0,9.7719,9.7784,9.7719,9.7719,84200.0
2006-11-20 13:05:00,15.1,15.1,15.08,15.08,26600.0,9.7719,9.7719,9.759,9.759,26600.0
2006-11-20 13:10:00,15.08,15.09,15.07,15.08,30000.0,9.759,9.7654,9.7525,9.759,30000.0
2006-11-20 13:15:00,15.08,15.08,15.06,15.07,20400.0,9.759,9.759,9.746,9.7525,20400.0
2006-11-20 13:20:00,15.08,15.09,15.08,15.09,29600.0,9.759,9.7654,9.759,9.7654,29600.0
2006-11-20 13:25:00,15.08,15.09,15.07,15.08,16400.0,9.759,9.7654,9.7525,9.759,16400.0
2006-11-20 13:30:00,15.08,15.08,15.06,15.07,13800.0,9.759,9.759,9.746,9.7525,13800.0
2006-11-20 13:35:00,15.07,15.09,15.07,15.08,64200.0,9.7525,9.7654,9.7525,9.759,64200.0
2006-11-20 13:40:00,15.08,15.12,15.08,15.11,78000.0,9.759,9.7848,9.759,9.7784,78000.0
2006-11-20 13:45:00,15.11,15.16,15.1,15.16,64800.0,9.7784,9.8107,9.7719,9.8107,64800.0
2006-11-20 13:50:00,15.15,15.17,15.14,15.15,121600.0,9.8043,9.8172,9.7978,9.8043,121600.0
2006-11-20 13:55:00,15.15,15.15,15.13,15.13,15400.0,9.8043,9.8043,9.7913,9.7913,15400.0
2006-11-20 14:00:00,15.13,15.13,15.1,15.11,39400.0,9.7913,9.7913,9.7719,9.7784,39400.0
2006-11-20 14:05:00,15.11,15.11,15.09,15.1,96400.0,9.7784,9.7784,9.7654,9.7719,96400.0
2006-11-20 14:10:00,15.1,15.13,15.1,15.12,26200.0,9.7719,9.7913,9.7719,9.7848,26200.0
2006-11-20 14:15:00,15.11,15.11,15.07,15.07,36400.0,9.7784,9.7784,9.7525,9.7525,36400.0
2006-11-20 14:20:00,15.07,15.1,15.06,15.06,85800.0,9.7525,9.7719,9.746,9.746,85800.0
2006-11-20 14:25:00,15.06,15.06,15.05,15.06,52200.0,9.746,9.746,9.7395,9.746,52200.0
2006-11-20 14:30:00,15.06,15.1,15.06,15.09,85800.0,9.746,9.7719,9.746,9.7654,85800.0
2006-11-20 14:35:00,15.09,15.1,15.06,15.1,59800.0,9.7654,9.7719,9.746,9.7719,59800.0
2006-11-20 14:40:00,15.1,15.1,15.08,15.09,26800.0,9.7719,9.7719,9.759,9.7654,26800.0
2006-11-20 14:45:00,15.08,15.09,15.08,15.08,51800.0,9.759,9.7654,9.759,9.759,51800.0
2006-11-20 14:50:00,15.08,15.09,15.08,15.09,21600.0,9.759,9.7654,9.759,9.7654,21600.0
2006-11-20 14:55:00,15.08,15.08,15.07,15.08,36200.0,9.759,9.759,9.7525,9.759,36200.0
2006-11-20 15:00:00,15.08,15.09,15.08,15.09,37400.0,9.759,9.7654,9.759,9.7654,37400.0
2006-11-20 15:05:00,15.09,15.09,15.08,15.09,32000.0,9.7654,9.7654,9.759,9.7654,32000.0
2006-11-20 15:10:00,15.09,15.13,15.09,15.11,75800.0,9.7654,9.7913,9.7654,9.7784,75800.0
2006-11-20 15:15:00,15.11,15.11,15.09,15.11,46600.0,9.7784,9.7784,9.7654,9.7784,46600.0
2006-11-20 15:20:00,15.11,15.12,15.09,15.09,43200.0,9.7784,9.7848,9.7654,9.7654,43200.0
2006-11-20 15:25:00,15.09,15.12,15.09,15.11,195400.0,9.7654,9.7848,9.7654,9.7784,195400.0
2006-11-20 15:30:00,15.11,15.12,15.1,15.12,59200.0,9.7784,9.7848,9.7719,9.7848,59200.0
2006-11-20 15:35:00,15.12,15.14,15.12,15.13,87600.0,9.7848,9.7978,9.7848,9.7913,87600.0
2006-11-20 15:40:00,15.12,15.13,15.11,15.12,81800.0,9.7848,9.7913,9.7784,9.7848,81800.0
2006-11-20 15:45:00,15.12,15.12,15.09,15.1,106200.0,9.7848,9.7848,9.7654,9.7719,106200.0
2006-11-20 15:50:00,15.1,15.12,15.08,15.12,76000.0,9.7719,9.7848,9.759,9.7848,76000.0
2006-11-20 15:55:00,15.11,15.13,15.11,15.12,77400.0,9.7784,9.7913,9.7784,9.7848,77400.0
2006-11-21 09:30:00,15.22,15.27,15.22,15.22,113600.0,9.8496,9.8819,9.8496,9.8496,113600.0
2006-11-21 09:35:00,15.22,15.26,15.22,15.24,91000.0,9.8496,9.8754,9.8496,9.8625,91000.0
2006-11-21 09:40:00,15.24,15.32,15.24,15.28,155800.0,9.8625,9.9143,9.8625,9.8884,155800.0
2006-11-21 09:45:00,15.28,15.4,15.27,15.36,67600.0,9.8884,9.966,9.8819,9.9402,67600.0
2006-11-21 09:50:00,15.37,15.37,15.33,15.34,181800.0,9.9466,9.9466,9.9207,9.9272,181800.0
2006-11-21 09:55:00,15.34,15.58,15.34,15.55,304000.0,9.9272,10.0825,9.9272,10.0631,304000.0
2006-11-21 10:00:00,15.56,15.6,15.47,15.5,231000.0,10.0696,10.0955,10.0113,10.0308,231000.0
2006-11-21 10:05:00,15.5,15.52,15.49,15.52,63600.0,10.0308,10.0437,10.0243,10.0437,63600.0
2006-11-21 10:10:00,15.51,15.51,15.46,15.47,373600.0,10.0372,10.0372,10.0049,10.0113,373600.0
2006-11-21 10:15:00,15.46,15.51,15.46,15.51,73800.0,10.0049,10.0372,10.0049,10.0372,73800.0
2006-11-21 10:20:00,15.5,15.53,15.49,15.52,164400.0,10.0308,10.0502,10.0243,10.0437,164400.0
2006-11-21 10:25:00,15.51,15.53,15.5,15.53,52600.0,10.0372,10.0502,10.0308,10.0502,52600.0
2006-11-21 10:30:00,15.53,15.56,15.53,15.56,142000.0,10.0502,10.0696,10.0502,10.0696,142000.0
2006-11-21 10:35:00,15.56,15.58,15.55,15.56,81600.0,10.0696,10.0825,10.0631,10.0696,81600.0
2006-11-21 10:40:00,15.56,15.6,15.55,15.59,89800.0,10.0696,10.0955,10.0631,10.089,89800.0
2006-11-21 10:45:00,15.59,15.62,15.59,15.61,27800.0,10.089,10.1084,10.089,10.1019,27800.0
2006-11-21 10:50:00,15.6,15.61,15.59,15.6,116000.0,10.0955,10.1019,10.089,10.0955,116000.0
2006-11-21 10:55:00,15.6,15.63,15.6,15.63,35600.0,10.0955,10.1149,10.0955,10.1149,35600.0
2006-11-21 11:00:00,15.63,15.68,15.63,15.67,102800.0,10.1149,10.1472,10.1149,10.1408,102800.0
2006-11-21 11:05:00,15.67,15.72,15.64,15.72,171200.0,10.1408,10.1731,10.1214,10.1731,171200.0
2006-11-21 11:10:00,15.72,15.76,15.71,15.74,189200.0,10.1731,10.199,10.1667,10.1861,189200.0
2006-11-21 11:15:00,15.74,15.81,15.74,15.81,208600.0,10.1861,10.2314,10.1861,10.2314,208600.0
2006-11-21 11:20:00,15.8,15.83,15.76,15.81,194200.0,10.2249,10.2443,10.199,10.2314,194200.0
2006-11-21 11:25:00,15.81,15.83,15.76,15.78,121400.0,10.2314,10.2443,10.199,10.212,121400.0
2006-11-21 11:30:00,15.78,15.84,15.78,15.83,196200.0,10.212,10.2508,10.212,10.2443,196200.0
2006-11-21 11:35:00,15.83,15.85,15.79,15.79,241600.0,10.2443,10.2573,10.2184,10.2184,241600.0
2006-11-21 11:40:00,15.78,15.79,15.73,15.74,80400.0,10.212,10.2184,10.1796,10.1861,80400.0
2006-11-21 11:45:00,15.74,15.79,15.72,15.79,189600.0,10.1861,10.2184,10.1731,10.2184,189600.0
2006-11-21 11:50:00,15.79,15.8,15.76,15.8,331600.0,10.2184,10.2249,10.199,10.2249,331600.0
2006-11-21 11:55:00,15.8,15.91,15.8,15.91,131000.0,10.2249,10.2961,10.2249,10.2961,131000.0
2006-11-21 12:00:00,15.9,15.93,15.87,15.9,143400.0,10.2896,10.309,10.2702,10.2896,143400.0
2006-11-21 12:05:00,15.89,15.98,15.89,15.96,131400.0,10.2831,10.3414,10.2831,10.3284,131400.0
2006-11-21 12:10:00,15.97,15.97,15.9,15.9,130200.0,10.3349,10.3349,10.2896,10.2896,130200.0
2006-11-21 12:15:00,15.89,15.9,15.88,15.9,174800.0,10.2831,10.2896,10.2767,10.2896,174800.0
2006-11-21 12:20:00,15.9,15.94,15.9,15.94,111200.0,10.2896,10.3155,10.2896,10.3155,111200.0
2006-11-21 12:25:00,15.94,15.96,15.93,15.96,37800.0,10.3155,10.3284,10.309,10.3284,37800.0
2006-11-21 12:30:00,15.96,16.04,15.96,16.03,109200.0,10.3284,10.3802,10.3284,10.3737,109200.0
2006-11-21 12:35:00,16.02,16.06,15.97,15.97,55200.0,10.3673,10.3932,10.3349,10.3349,55200.0
2006-11-21 12:40:00,15.99,15.99,15.96,15.96,22400.0,10.3479,10.3479,10.3284,10.3284,22400.0
2006-11-21 12:45:00,15.96,15.99,15.95,15.99,37400.0,10.3284,10.3479,10.322,10.3479,37400.0
2006-11-21 12:50:00,15.99,16.01,15.98,15.99,40600.0,10.3479,10.3608,10.3414,10.3479,40600.0
2006-11-21 12:55:00,15.99,15.99,15.97,15.99,37600.0,10.3479,10.3479,10.3349,10.3479,37600.0
2006-11-21 13:00:00,15.98,16.02,15.98,16.0,218200.0,10.3414,10.3673,10.3414,10.3543,218200.0
2006-11-21 13:05:00,16.0,16.02,16.0,16.01,79600.0,10.3543,10.3673,10.3543,10.3608,79600.0
2006-11-21 13:10:00,16.0,16.01,15.97,15.97,10200.0,10.3543,10.3608,10.3349,10.3349,10200.0
2006-11-21 13:15:00,15.97,15.98,15.96,15.98,32800.0,10.3349,10.3414,10.3284,10.3414,32800.0
2006-11-21 13:20:00,15.97,15.99,15.97,15.99,17200.0,10.3349,10.3479,10.3349,10.3479,17200.0
2006-11-21 13:25:00,15.99,16.0,15.96,15.97,57600.0,10.3479,10.3543,10.3284,10.3349,57600.0
2006-11-21 13:30:00,15.97,15.97,15.94,15.94,30000.0,10.3349,10.3349,10.3155,10.3155,30000.0
2006-11-21 13:35:00,15.93,15.94,15.89,15.91,44600.0,10.309,10.3155,10.2831,10.2961,44600.0
2006-11-21 13:40:00,15.91,15.93,15.91,15.91,27200.0,10.2961,10.309,10.2961,10.2961,27200.0
2006-11-21 13:45:00,15.9,15.92,15.9,15.91,34800.0,10.2896,10.3026,10.2896,10.2961,34800.0
2006-11-21 13:50:00,15.91,15.92,15.9,15.92,62400.0,10.2961,10.3026,10.2896,10.3026,62400.0
2006-11-21 13:55:00,15.92,15.92,15.91,15.91,17200.0,10.3026,10.3026,10.2961,10.2961,17200.0
2006-11-21 14:00:00,15.9,15.92,15.87,15.87,102400.0,10.2896,10.3026,10.2702,10.2702,102400.0
2006-11-21 14:05:00,15.87,15.87,15.85,15.86,116200.0,10.2702,10.2702,10.2573,10.2637,116200.0
2006-11-21 14:10:00,15.86,15.86,15.84,15.85,17400.0,10.2637,10.2637,10.2508,10.2573,17400.0
2006-11-21 14:15:00,15.85,15.85,15.8,15.8,70200.0,10.2573,10.2573,10.2249,10.2249,70200.0
2006-11-21 14:20:00,15.8,15.81,15.78,15.78,144200.0,10.2249,10.2314,10.212,10.212,144200.0
2006-11-21 14:25:00,15.79,15.8,15.78,15.8,76600.0,10.2184,10.2249,10.212,10.2249,76600.0
2006-11-21 14:30:00,15.8,15.85,15.8,15.81,97600.0,10.2249,10.2573,10.2249,10.2314,97600.0
2006-11-21 14:35:00,15.81,15.82,15.8,15.82,87200.0,10.2314,10.2378,10.2249,10.2378,87200.0
2006-11-21 14:40:00,15.82,15.82,15.81,15.81,15200.0,10.2378,10.2378,10.2314,10.2314,15200.0
2006-11-21 14:45:00,15.81,15.81,15.8,15.81,55400.0,10.2314,10.2314,10.2249,10.2314,55400.0
2006-11-21 14:50:00,15.81,15.83,15.81,15.83,103800.0,10.2314,10.2443,10.2314,10.2443,103800.0
2006-11-21 14:55:00,15.83,15.84,15.83,15.84,22000.0,10.2443,10.2508,10.2443,10.2508,22000.0
2006-11-21 15:00:00,15.84,15.87,15.84,15.86,42200.0,10.2508,10.2702,10.2508,10.2637,42200.0
2006-11-21 15:05:00,15.86,15.88,15.86,15.88,28600.0,10.2637,10.2767,10.2637,10.2767,28600.0
2006-11-21 15:10:00,15.88,15.88,15.87,15.88,75600.0,10.2767,10.2767,10.2702,10.2767,75600.0
2006-11-21 15:15:00,15.88,15.88,15.86,15.86,49600.0,10.2767,10.2767,10.2637,10.2637,49600.0
2006-11-21 15:20:00,15.87,15.87,15.86,15.87,53600.0,10.2702,10.2702,10.2637,10.2702,53600.0
2006-11-21 15:25:00,15.87,15.87,15.84,15.85,93200.0,10.2702,10.2702,10.2508,10.2573,93200.0
2006-11-21 15:30:00,15.85,15.9,15.85,15.9,94600.0,10.2573,10.2896,10.2573,10.2896,94600.0
2006-11-21 15:35:00,15.89,15.9,15.88,15.89,84600.0,10.2831,10.2896,10.2767,10.2831,84600.0
2006-11-21 15:40:00,15.9,15.9,15.86,15.87,61800.0,10.2896,10.2896,10.2637,10.2702,61800.0
2006-11-21 15:45:00,15.86,15.86,15.83,15.84,123800.0,10.2637,10.2637,10.2443,10.2508,123800.0
2006-11-21 15:50:00,15.84,15.89,15.84,15.89,106000.0,10.2508,10.2831,10.2508,10.2831,106000.0
2006-11-21 15:55:00,15.89,15.94,15.88,15.94,310200.0,10.2831,10.3155,10.2767,10.3155,310200.0
2006-11-22 09:30:00,16.0,16.03,15.99,15.99,60800.0,10.3543,10.3737,10.3479,10.3479,60800.0
2006-11-22 09:35:00,15.95,16.05,15.94,16.05,33000.0,10.322,10.3867,10.3155,10.3867,33000.0
2006-11-22 09:40:00,16.04,16.05,15.98,15.98,46000.0,10.3802,10.3867,10.3414,10.3414,46000.0
2006-11-22 09:45:00,15.99,16.0,15.98,16.0,77800.0,10.3479,10.3543,10.3414,10.3543,77800.0
2006-11-22 09:50:00,15.98,16.01,15.96,15.97,93000.0,10.3414,10.3608,10.3284,10.3349,93000.0
2006-11-22 09:55:00,15.98,16.0,15.97,15.97,68000.0,10.3414,10.3543,10.3349,10.3349,68000.0
2006-11-22 10:00:00,15.97,15.98,15.97,15.98,27800.0,10.3349,10.3414,10.3349,10.3414,27800.0
2006-11-22 10:05:00,15.98,16.02,15.87,15.94,137800.0,10.3414,10.3673,10.2702,10.3155,137800.0
2006-11-22 10:10:00,15.94,15.94,15.86,15.92,68000.0,10.3155,10.3155,10.2637,10.3026,68000.0
2006-11-22 10:15:00,15.92,15.94,15.87,15.93,111800.0,10.3026,10.3155,10.2702,10.309,111800.0
2006-11-22 10:20:00,15.93,15.93,15.92,15.92,42200.0,10.309,10.309,10.3026,10.3026,42200.0
2006-11-22 10:25:00,15.92,15.93,15.92,15.92,65200.0,10.3026,10.309,10.3026,10.3026,65200.0
2006-11-22 10:30:00,15.92,15.93,15.91,15.93,46000.0,10.3026,10.309,10.2961,10.309,46000.0
2006-11-22 10:35:00,15.93,15.96,15.93,15.94,52400.0,10.309,10.3284,10.309,10.3155,52400.0
2006-11-22 10:40:00,15.94,15.97,15.94,15.97,171000.0,10.3155,10.3349,10.3155,10.3349,171000.0
2006-11-22 10:45:00,15.97,15.97,15.95,15.96,25400.0,10.3349,10.3349,10.322,10.3284,25400.0
2006-11-22 10:50:00,15.95,15.96,15.92,15.93,53000.0,10.322,10.3284,10.3026,10.309,53000.0
2006-11-22 10:55:00,15.93,15.97,15.93,15.97,74000.0,10.309,10.3349,10.309,10.3349,74000.0
2006-11-22 11:00:00,15.97,15.97,15.95,15.95,30600.0,10.3349,10.3349,10.322,10.322,30600.0
2006-11-22 11:05:00,15.95,15.96,15.94,15.95,22600.0,10.322,10.3284,10.3155,10.322,22600.0
2006-11-22 11:10:00,15.95,15.95,15.93,15.95,61600.0,10.322,10.322,10.309,10.322,61600.0
2006-11-22 11:15:00,15.95,15.96,15.95,15.96,16200.0,10.322,10.3284,10.322,10.3284,16200.0
2006-11-22 11:20:00,15.95,15.95,15.94,15.94,22800.0,10.322,10.322,10.3155,10.3155,22800.0
2006-11-22 11:25:00,15.94,15.95,15.94,15.95,5000.0,10.3155,10.322,10.3155,10.322,5000.0
2006-11-22 11:30:00,15.95,16.0,15.95,15.97,101000.0,10.322,10.3543,10.322,10.3349,101000.0
2006-11-22 11:35:00,15.97,15.97,15.96,15.97,8800.0,10.3349,10.3349,10.3284,10.3349,8800.0
2006-11-22 11:40:00,15.97,15.97,15.96,15.96,2400.0,10.3349,10.3349,10.3284,10.3284,2400.0
2006-11-22 11:45:00,15.97,15.97,15.94,15.94,22800.0,10.3349,10.3349,10.3155,10.3155,22800.0
2006-11-22 11:50:00,15.94,15.95,15.93,15.94,97000.0,10.3155,10.322,10.309,10.3155,97000.0
2006-11-22 11:55:00,15.94,15.95,15.91,15.92,12400.0,10.3155,10.322,10.2961,10.3026,12400.0
2006-11-22 12:00:00,15.92,15.93,15.92,15.92,74200.0,10.3026,10.309,10.3026,10.3026,74200.0
2006-11-22 12:05:00,15.92,15.93,15.92,15.92,22200.0,10.3026,10.309,10.3026,10.3026,22200.0
2006-11-22 12:10:00,15.93,15.93,15.92,15.92,17600.0,10.309,10.309,10.3026,10.3026,17600.0
2006-11-22 12:15:00,15.93,15.93,15.93,15.93,62600.0,10.309,10.309,10.309,10.309,62600.0
2006-11-22 12:20:00,15.93,15.93,15.92,15.93,23200.0,10.309,10.309,10.3026,10.309,23200.0
2006-11-22 12:25:00,15.93,15.94,15.93,15.94,49800.0,10.309,10.3155,10.309,10.3155,49800.0
2006-11-22 12:30:00,15.93,15.94,15.93,15.93,2600.0,10.309,10.3155,10.309,10.309,2600.0
2006-11-22 12:35:00,15.93,15.93,15.92,15.92,22400.0,10.309,10.309,10.3026,10.3026,22400.0
2006-11-22 12:40:00,15.92,15.92,15.88,15.88,64400.0,10.3026,10.3026,10.2767,10.2767,64400.0
2006-11-22 12:45:00,15.88,15.9,15.88,15.9,36600.0,10.2767,10.2896,10.2767,10.2896,36600.0
2006-11-22 12:50:00,15.9,15.9,15.9,15.9,7400.0,10.2896,10.2896,10.2896,10.2896,7400.0
2006-11-22 12:55:00,15.9,15.9,15.9,15.9,47400.0,10.2896,10.2896,10.2896,10.2896,47400.0
2006-11-22 13:00:00,15.9,15.9,15.9,15.9,30400.0,10.2896,10.2896,10.2896,10.2896,30400.0
2006-11-22 13:05:00,15.9,15.9,15.9,15.9,12200.0,10.2896,10.2896,10.2896,10.2896,12200.0
2006-11-22 13:10:00,15.9,15.9,15.9,15.9,10800.0,10.2896,10.2896,10.2896,10.2896,10800.0
2006-11-22 13:15:00,15.9,15.92,15.88,15.88,89400.0,10.2896,10.3026,10.2767,10.2767,89400.0
2006-11-22 13:20:00,15.88,15.88,15.84,15.86,51400.0,10.2767,10.2767,10.2508,10.2637,51400.0
2006-11-22 13:25:00,15.86,15.86,15.85,15.86,4800.0,10.2637,10.2637,10.2573,10.2637,4800.0
2006-11-22 13:30:00,15.85,15.87,15.85,15.87,35800.0,10.2573,10.2702,10.2573,10.2702,35800.0
2006-11-22 13:35:00,15.87,15.87,15.85,15.86,3600.0,10.2702,10.2702,10.2573,10.2637,3600.0
2006-11-22 13:40:00,15.86,15.86,15.85,15.86,11200.0,10.2637,10.2637,10.2573,10.2637,11200.0
2006-11-22 13:45:00,15.86,15.86,15.84,15.85,29400.0,10.2637,10.2637,10.2508,10.2573,29400.0
2006-11-22 13:50:00,15.85,15.85,15.85,15.85,10000.0,10.2573,10.2573,10.2573,10.2573,10000.0
2006-11-22 13:55:00,15.85,15.85,15.84,15.85,5600.0,10.2573,10.2573,10.2508,10.2573,5600.0
2006-11-22 14:00:00,15.85,15.85,15.84,15.85,40000.0,10.2573,10.2573,10.2508,10.2573,40000.0
2006-11-22 14:05:00,15.85,15.87,15.84,15.87,47800.0,10.2573,10.2702,10.2508,10.2702,47800.0
2006-11-22 14:10:00,15.87,15.88,15.87,15.88,47600.0,10.2702,10.2767,10.2702,10.2767,47600.0
2006-11-22 14:15:00,15.87,15.88,15.87,15.88,10600.0,10.2702,10.2767,10.2702,10.2767,10600.0
2006-11-22 14:20:00,15.88,15.88,15.87,15.88,46600.0,10.2767,10.2767,10.2702,10.2767,46600.0
2006-11-22 14:25:00,15.88,15.89,15.88,15.89,28800.0,10.2767,10.2831,10.2767,10.2831,28800.0
2006-11-22 14:30:00,15.89,15.9,15.89,15.9,16800.0,10.2831,10.2896,10.2831,10.2896,16800.0
2006-11-22 14:35:00,15.9,15.91,15.9,15.9,28400.0,10.2896,10.2961,10.2896,10.2896,28400.0
2006-11-22 14:40:00,15.9,15.92,15.9,15.92,53200.0,10.2896,10.3026,10.2896,10.3026,53200.0
2006-11-22 14:45:00,15.92,15.93,15.88,15.92,83600.0,10.3026,10.309,10.2767,10.3026,83600.0
2006-11-22 14:50:00,15.92,15.92,15.92,15.92,3000.0,10.3026,10.3026,10.3026,10.3026,3000.0
2006-11-22 14:55:00,15.92,15.92,15.89,15.89,21000.0,10.3026,10.3026,10.2831,10.2831,21000.0
2006-11-22 15:00:00,15.89,15.9,15.88,15.88,49200.0,10.2831,10.2896,10.2767,10.2767,49200.0
2006-11-22 15:05:00,15.88,15.88,15.87,15.87,7400.0,10.2767,10.2767,10.2702,10.2702,7400.0
2006-11-22 15:10:00,15.87,15.9,15.87,15.9,43600.0,10.2702,10.2896,10.2702,10.2896,43600.0
2006-11-22 15:15:00,15.9,15.91,15.9,15.9,33400.0,10.2896,10.2961,10.2896,10.2896,33400.0
2006-11-22 15:20:00,15.9,15.9,15.9,15.9,23000.0,10.2896,10.2896,10.2896,10.2896,23000.0
2006-11-22 15:25:00,15.9,15.92,15.9,15.92,72800.0,10.2896,10.3026,10.2896,10.3026,72800.0
2006-11-22 15:30:00,15.91,15.92,15.9,15.92,6200.0,10.2961,10.3026,10.2896,10.3026,6200.0
2006-11-22 15:35:00,15.92,15.92,15.9,15.9,68200.0,10.3026,10.3026,10.2896,10.2896,68200.0
2006-11-22 15:40:00,15.9,15.91,15.88,15.88,61400.0,10.2896,10.2961,10.2767,10.2767,61400.0
2006-11-22 15:45:00,15.88,15.9,15.88,15.89,91200.0,10.2767,10.2896,10.2767,10.2831,91200.0
2006-11-22 15:50:00,15.89,15.91,15.89,15.9,52600.0,10.2831,10.2961,10.2831,10.2896,52600.0
2006-11-22 15:55:00,15.9,15.91,15.9,15.91,36200.0,10.2896,10.2961,10.2896,10.2961,36200.0
2006-11-24 09:30:00,15.77,15.78,15.72,15.73,51000.0,10.2055,10.212,10.1731,10.1796,51000.0
2006-11-24 09:35:00,15.74,15.76,15.72,15.76,14800.0,10.1861,10.199,10.1731,10.199,14800.0
2006-11-24 09:40:00,15.78,15.79,15.76,15.76,6400.0,10.212,10.2184,10.199,10.199,6400.0
2006-11-24 09:45:00,15.76,15.76,15.75,15.75,90800.0,10.199,10.199,10.1925,10.1925,90800.0
2006-11-24 09:50:00,15.75,15.77,15.75,15.77,60800.0,10.1925,10.2055,10.1925,10.2055,60800.0
2006-11-24 09:55:00,15.77,15.78,15.77,15.78,40200.0,10.2055,10.212,10.2055,10.212,40200.0
2006-11-24 10:00:00,15.78,15.78,15.75,15.76,36400.0,10.212,10.212,10.1925,10.199,36400.0
2006-11-24 10:05:00,15.76,15.8,15.76,15.76,19600.0,10.199,10.2249,10.199,10.199,19600.0
2006-11-24 10:10:00,15.76,15.79,15.76,15.78,46400.0,10.199,10.2184,10.199,10.212,46400.0
2006-11-24 10:15:00,15.79,15.84,15.79,15.83,10200.0,10.2184,10.2508,10.2184,10.2443,10200.0
2006-11-24 10:20:00,15.83,15.85,15.81,15.81,10600.0,10.2443,10.2573,10.2314,10.2314,10600.0
2006-11-24 10:25:00,15.81,15.87,15.81,15.87,12800.0,10.2314,10.2702,10.2314,10.2702,12800.0
2006-11-24 10:30:00,15.87,15.87,15.84,15.84,6000.0,10.2702,10.2702,10.2508,10.2508,6000.0
2006-11-24 10:35:00,15.84,15.86,15.84,15.84,4200.0,10.2508,10.2637,10.2508,10.2508,4200.0
2006-11-24 10:40:00,15.84,15.84,15.83,15.83,5600.0,10.2508,10.2508,10.2443,10.2443,5600.0
2006-11-24 10:45:00,15.82,15.84,15.82,15.84,23000.0,10.2378,10.2508,10.2378,10.2508,23000.0
2006-11-24 10:50:00,15.84,15.88,15.84,15.88,9800.0,10.2508,10.2767,10.2508,10.2767,9800.0
2006-11-24 10:55:00,15.88,15.88,15.86,15.87,6400.0,10.2767,10.2767,10.2637,10.2702,6400.0
2006-11-24 11:00:00,15.86,15.86,15.85,15.85,6800.0,10.2637,10.2637,10.2573,10.2573,6800.0
2006-11-24 11:05:00,15.85,15.9,15.85,15.9,25400.0,10.2573,10.2896,10.2573,10.2896,25400.0
2006-11-24 11:10:00,15.9,15.93,15.89,15.93,12200.0,10.2896,10.309,10.2831,10.309,12200.0
2006-11-24 11:15:00,15.93,15.93,15.9,15.92,24800.0,10.309,10.309,10.2896,10.3026,24800.0
2006-11-24 11:20:00,15.92,15.92,15.9,15.9,6000.0,10.3026,10.3026,10.2896,10.2896,6000.0
2006-11-24 11:25:00,15.88,15.88,15.86,15.86,5000.0,10.2767,10.2767,10.2637,10.2637,5000.0
2006-11-24 11:30:00,15.86,15.86,15.86,15.86,4800.0,10.2637,10.2637,10.2637,10.2637,4800.0
2006-11-24 11:35:00,15.86,15.86,15.83,15.84,26600.0,10.2637,10.2637,10.2443,10.2508,26600.0
2006-11-24 11:40:00,15.84,15.86,15.84,15.85,13600.0,10.2508,10.2637,10.2508,10.2573,13600.0
2006-11-24 11:45:00,15.85,15.85,15.85,15.85,5000.0,10.2573,10.2573,10.2573,10.2573,5000.0
2006-11-24 11:50:00,15.85,15.85,15.85,15.85,3200.0,10.2573,10.2573,10.2573,10.2573,3200.0
2006-11-24 11:55:00,15.85,15.86,15.85,15.86,13600.0,10.2573,10.2637,10.2573,10.2637,13600.0
2006-11-24 12:00:00,15.86,15.86,15.86,15.86,2000.0,10.2637,10.2637,10.2637,10.2637,2000.0
2006-11-24 12:05:00,15.86,15.86,15.84,15.86,4000.0,10.2637,10.2637,10.2508,10.2637,4000.0
2006-11-24 12:10:00,15.86,15.86,15.86,15.86,8200.0,10.2637,10.2637,10.2637,10.2637,8200.0
2006-11-24 12:15:00,15.86,15.86,15.85,15.85,8600.0,10.2637,10.2637,10.2573,10.2573,8600.0
2006-11-24 12:20:00,15.85,15.87,15.85,15.86,23000.0,10.2573,10.2702,10.2573,10.2637,23000.0
2006-11-24 12:25:00,15.86,15.86,15.86,15.86,29000.0,10.2637,10.2637,10.2637,10.2637,29000.0
2006-11-24 12:30:00,15.86,15.88,15.86,15.88,20200.0,10.2637,10.2767,10.2637,10.2767,20200.0
2006-11-24 12:35:00,15.86,15.87,15.86,15.86,35400.0,10.2637,10.2702,10.2637,10.2637,35400.0
2006-11-24 12:40:00,15.85,15.86,15.84,15.84,5400.0,10.2573,10.2637,10.2508,10.2508,5400.0
2006-11-24 12:45:00,15.84,15.86,15.84,15.85,44400.0,10.2508,10.2637,10.2508,10.2573,44400.0
2006-11-24 12:50:00,15.86,15.87,15.85,15.85,36800.0,10.2637,10.2702,10.2573,10.2573,36800.0
2006-11-24 12:55:00,15.85,15.87,15.8,15.87,73800.0,10.2573,10.2702,10.2249,10.2702,73800.0
2006-11-24 13:00:00,15.85,15.85,15.85,15.85,800.0,10.2573,10.2573,10.2573,10.2573,800.0
2006-11-24 13:05:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 13:10:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 13:15:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 13:20:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 13:25:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 13:30:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 13:35:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 13:40:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 13:45:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 13:50:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 13:55:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 14:00:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 14:05:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 14:10:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 14:15:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 14:20:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 14:25:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 14:30:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 14:35:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 14:40:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 14:45:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 14:50:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 14:55:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 15:00:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 15:05:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 15:10:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 15:15:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 15:20:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 15:25:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 15:30:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 15:35:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 15:40:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 15:45:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 15:50:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 15:55:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-27 09:30:00,15.85,15.85,15.81,15.81,20800.0,10.2573,10.2573,10.2314,10.2314,20800.0
2006-11-27 09:35:00,15.81,15.81,15.79,15.8,43400.0,10.2314,10.2314,10.2184,10.2249,43400.0
2006-11-27 09:40:00,15.8,15.83,15.77,15.8,39800.0,10.2249,10.2443,10.2055,10.2249,39800.0
2006-11-27 09:45:00,15.8,15.83,15.77,15.77,54600.0,10.2249,10.2443,10.2055,10.2055,54600.0
2006-11-27 09:50:00,15.77,15.8,15.77,15.78,61000.0,10.2055,10.2249,10.2055,10.212,61000.0
2006-11-27 09:55:00,15.78,15.79,15.75,15.75,73600.0,10.212,10.2184,10.1925,10.1925,73600.0
2006-11-27 10:00:00,15.75,15.76,15.73,15.74,72800.0,10.1925,10.199,10.1796,10.1861,72800.0
2006-11-27 10:05:00,15.74,15.75,15.74,15.74,43200.0,10.1861,10.1925,10.1861,10.1861,43200.0
2006-11-27 10:10:00,15.74,15.74,15.7,15.71,67200.0,10.1861,10.1861,10.1602,10.1667,67200.0
2006-11-27 10:15:00,15.71,15.73,15.7,15.72,73200.0,10.1667,10.1796,10.1602,10.1731,73200.0
2006-11-27 10:20:00,15.72,15.72,15.7,15.7,86400.0,10.1731,10.1731,10.1602,10.1602,86400.0
2006-11-27 10:25:00,15.7,15.72,15.69,15.71,70000.0,10.1602,10.1731,10.1537,10.1667,70000.0
2006-11-27 10:30:00,15.71,15.72,15.7,15.71,61200.0,10.1667,10.1731,10.1602,10.1667,61200.0
2006-11-27 10:35:00,15.71,15.72,15.7,15.71,57400.0,10.1667,10.1731,10.1602,10.1667,57400.0
2006-11-27 10:40:00,15.71,15.71,15.7,15.71,44800.0,10.1667,10.1667,10.1602,10.1667,44800.0
2006-11-27 10:45:00,15.71,15.71,15.7,15.71,41600.0,10.1667,10.1667,10.1602,10.1667,41600.0
2006-11-27 10:50:00,15.71,15.72,15.71,15.71,65200.0,10.1667,10.1731,10.1667,10.1667,65200.0
2006-11-27 10:55:00,15.71,15.72,15.71,15.72,36000.0,10.1667,10.1731,10.1667,10.1731,36000.0
2006-11-27 11:00:00,15.72,15.74,15.71,15.72,47200.0,10.1731,10.1861,10.1667,10.1731,47200.0
2006-11-27 11:05:00,15.72,15.72,15.72,15.72,56400.0,10.1731,10.1731,10.1731,10.1731,56400.0
2006-11-27 11:10:00,15.72,15.72,15.71,15.71,65000.0,10.1731,10.1731,10.1667,10.1667,65000.0
2006-11-27 11:15:00,15.71,15.72,15.7,15.7,71600.0,10.1667,10.1731,10.1602,10.1602,71600.0
2006-11-27 11:20:00,15.7,15.71,15.67,15.69,77000.0,10.1602,10.1667,10.1408,10.1537,77000.0
2006-11-27 11:25:00,15.68,15.69,15.66,15.67,53400.0,10.1472,10.1537,10.1343,10.1408,53400.0
2006-11-27 11:30:00,15.67,15.69,15.67,15.69,52000.0,10.1408,10.1537,10.1408,10.1537,52000.0
2006-11-27 11:35:00,15.69,15.72,15.69,15.72,56400.0,10.1537,10.1731,10.1537,10.1731,56400.0
2006-11-27 11:40:00,15.72,15.72,15.69,15.7,34800.0,10.1731,10.1731,10.1537,10.1602,34800.0
2006-11-27 11:45:00,15.7,15.71,15.69,15.7,62000.0,10.1602,10.1667,10.1537,10.1602,62000.0
2006-11-27 11:50:00,15.7,15.7,15.69,15.69,7800.0,10.1602,10.1602,10.1537,10.1537,7800.0
2006-11-27 11:55:00,15.69,15.69,15.68,15.69,44600.0,10.1537,10.1537,10.1472,10.1537,44600.0
2006-11-27 12:00:00,15.7,15.71,15.69,15.7,19400.0,10.1602,10.1667,10.1537,10.1602,19400.0
2006-11-27 12:05:00,15.7,15.7,15.7,15.7,16200.0,10.1602,10.1602,10.1602,10.1602,16200.0
2006-11-27 12:10:00,15.7,15.72,15.7,15.72,87600.0,10.1602,10.1731,10.1602,10.1731,87600.0
2006-11-27 12:15:00,15.72,15.72,15.72,15.72,14600.0,10.1731,10.1731,10.1731,10.1731,14600.0
2006-11-27 12:20:00,15.72,15.72,15.71,15.71,20600.0,10.1731,10.1731,10.1667,10.1667,20600.0
2006-11-27 12:25:00,15.71,15.72,15.71,15.72,21000.0,10.1667,10.1731,10.1667,10.1731,21000.0
2006-11-27 12:30:00,15.72,15.72,15.71,15.71,17200.0,10.1731,10.1731,10.1667,10.1667,17200.0
2006-11-27 12:35:00,15.7,15.71,15.7,15.71,8200.0,10.1602,10.1667,10.1602,10.1667,8200.0
2006-11-27 12:40:00,15.71,15.72,15.71,15.72,70400.0,10.1667,10.1731,10.1667,10.1731,70400.0
2006-11-27 12:45:00,15.72,15.72,15.72,15.72,27800.0,10.1731,10.1731,10.1731,10.1731,27800.0
2006-11-27 12:50:00,15.72,15.73,15.72,15.72,43200.0,10.1731,10.1796,10.1731,10.1731,43200.0
2006-11-27 12:55:00,15.72,15.72,15.71,15.71,10600.0,10.1731,10.1731,10.1667,10.1667,10600.0
2006-11-27 13:00:00,15.71,15.72,15.71,15.71,47000.0,10.1667,10.1731,10.1667,10.1667,47000.0
2006-11-27 13:05:00,15.71,15.72,15.71,15.71,18000.0,10.1667,10.1731,10.1667,10.1667,18000.0
2006-11-27 13:10:00,15.72,15.72,15.71,15.71,17600.0,10.1731,10.1731,10.1667,10.1667,17600.0
2006-11-27 13:15:00,15.71,15.71,15.67,15.68,165200.0,10.1667,10.1667,10.1408,10.1472,165200.0
2006-11-27 13:20:00,15.68,15.7,15.67,15.69,105800.0,10.1472,10.1602,10.1408,10.1537,105800.0
2006-11-27 13:25:00,15.69,15.7,15.67,15.68,257600.0,10.1537,10.1602,10.1408,10.1472,257600.0
2006-11-27 13:30:00,15.68,15.69,15.68,15.68,24800.0,10.1472,10.1537,10.1472,10.1472,24800.0
2006-11-27 13:35:00,15.69,15.7,15.68,15.68,51600.0,10.1537,10.1602,10.1472,10.1472,51600.0
2006-11-27 13:40:00,15.68,15.7,15.68,15.7,44000.0,10.1472,10.1602,10.1472,10.1602,44000.0
2006-11-27 13:45:00,15.7,15.7,15.69,15.69,14400.0,10.1602,10.1602,10.1537,10.1537,14400.0
2006-11-27 13:50:00,15.69,15.69,15.68,15.69,14600.0,10.1537,10.1537,10.1472,10.1537,14600.0
2006-11-27 13:55:00,15.69,15.69,15.67,15.67,10800.0,10.1537,10.1537,10.1408,10.1408,10800.0
2006-11-27 14:00:00,15.68,15.69,15.67,15.69,39200.0,10.1472,10.1537,10.1408,10.1537,39200.0
2006-11-27 14:05:00,15.69,15.69,15.67,15.67,30600.0,10.1537,10.1537,10.1408,10.1408,30600.0
2006-11-27 14:10:00,15.67,15.68,15.67,15.68,48800.0,10.1408,10.1472,10.1408,10.1472,48800.0
2006-11-27 14:15:00,15.68,15.7,15.67,15.68,46600.0,10.1472,10.1602,10.1408,10.1472,46600.0
2006-11-27 14:20:00,15.68,15.69,15.68,15.69,42000.0,10.1472,10.1537,10.1472,10.1537,42000.0
2006-11-27 14:25:00,15.68,15.71,15.68,15.71,67800.0,10.1472,10.1667,10.1472,10.1667,67800.0
2006-11-27 14:30:00,15.71,15.71,15.69,15.69,33200.0,10.1667,10.1667,10.1537,10.1537,33200.0
2006-11-27 14:35:00,15.69,15.7,15.69,15.7,18800.0,10.1537,10.1602,10.1537,10.1602,18800.0
2006-11-27 14:40:00,15.69,15.71,15.69,15.7,45000.0,10.1537,10.1667,10.1537,10.1602,45000.0
2006-11-27 14:45:00,15.7,15.7,15.69,15.69,62000.0,10.1602,10.1602,10.1537,10.1537,62000.0
2006-11-27 14:50:00,15.69,15.7,15.69,15.69,15200.0,10.1537,10.1602,10.1537,10.1537,15200.0
2006-11-27 14:55:00,15.69,15.7,15.69,15.7,122600.0,10.1537,10.1602,10.1537,10.1602,122600.0
2006-11-27 15:00:00,15.7,15.7,15.69,15.7,39800.0,10.1602,10.1602,10.1537,10.1602,39800.0
2006-11-27 15:05:00,15.7,15.71,15.69,15.71,63400.0,10.1602,10.1667,10.1537,10.1667,63400.0
2006-11-27 15:10:00,15.71,15.71,15.7,15.71,72200.0,10.1667,10.1667,10.1602,10.1667,72200.0
2006-11-27 15:15:00,15.71,15.72,15.71,15.72,75200.0,10.1667,10.1731,10.1667,10.1731,75200.0
2006-11-27 15:20:00,15.72,15.72,15.71,15.71,15000.0,10.1731,10.1731,10.1667,10.1667,15000.0
2006-11-27 15:25:00,15.71,15.72,15.71,15.71,101000.0,10.1667,10.1731,10.1667,10.1667,101000.0
2006-11-27 15:30:00,15.72,15.72,15.72,15.72,128600.0,10.1731,10.1731,10.1731,10.1731,128600.0
2006-11-27 15:35:00,15.72,15.72,15.71,15.72,102600.0,10.1731,10.1731,10.1667,10.1731,102600.0
2006-11-27 15:40:00,15.72,15.72,15.71,15.72,77600.0,10.1731,10.1731,10.1667,10.1731,77600.0
2006-11-27 15:45:00,15.72,15.74,15.71,15.74,101200.0,10.1731,10.1861,10.1667,10.1861,101200.0
2006-11-27 15:50:00,15.74,15.74,15.73,15.73,34400.0,10.1861,10.1861,10.1796,10.1796,34400.0
2006-11-27 15:55:00,15.74,15.74,15.71,15.71,58200.0,10.1861,10.1861,10.1667,10.1667,58200.0
2006-11-28 09:30:00,15.72,15.72,15.63,15.63,87800.0,10.1731,10.1731,10.1149,10.1149,87800.0
2006-11-28 09:35:00,15.63,15.74,15.63,15.63,88200.0,10.1149,10.1861,10.1149,10.1149,88200.0
2006-11-28 09:40:00,15.63,15.63,15.56,15.56,411000.0,10.1149,10.1149,10.0696,10.0696,411000.0
2006-11-28 09:45:00,15.56,15.56,15.46,15.46,231400.0,10.0696,10.0696,10.0049,10.0049,231400.0
2006-11-28 09:50:00,15.46,15.58,15.45,15.55,170400.0,10.0049,10.0825,9.9984,10.0631,170400.0
2006-11-28 09:55:00,15.54,15.58,15.5,15.5,29400.0,10.0566,10.0825,10.0308,10.0308,29400.0
2006-11-28 10:00:00,15.51,15.57,15.51,15.57,55400.0,10.0372,10.0761,10.0372,10.0761,55400.0
2006-11-28 10:05:00,15.58,15.61,15.55,15.58,40400.0,10.0825,10.1019,10.0631,10.0825,40400.0
2006-11-28 10:10:00,15.56,15.58,15.52,15.54,32200.0,10.0696,10.0825,10.0437,10.0566,32200.0
2006-11-28 10:15:00,15.53,15.54,15.52,15.54,40400.0,10.0502,10.0566,10.0437,10.0566,40400.0
2006-11-28 10:20:00,15.53,15.6,15.53,15.6,28600.0,10.0502,10.0955,10.0502,10.0955,28600.0
2006-11-28 10:25:00,15.6,15.61,15.56,15.6,112800.0,10.0955,10.1019,10.0696,10.0955,112800.0
2006-11-28 10:30:00,15.6,15.63,15.59,15.63,84800.0,10.0955,10.1149,10.089,10.1149,84800.0
2006-11-28 10:35:00,15.63,15.63,15.6,15.62,86200.0,10.1149,10.1149,10.0955,10.1084,86200.0
2006-11-28 10:40:00,15.62,15.63,15.59,15.6,92600.0,10.1084,10.1149,10.089,10.0955,92600.0
2006-11-28 10:45:00,15.6,15.61,15.59,15.6,74000.0,10.0955,10.1019,10.089,10.0955,74000.0
2006-11-28 10:50:00,15.6,15.6,15.58,15.59,58600.0,10.0955,10.0955,10.0825,10.089,58600.0
2006-11-28 10:55:00,15.58,15.59,15.58,15.58,29200.0,10.0825,10.089,10.0825,10.0825,29200.0
2006-11-28 11:00:00,15.58,15.6,15.58,15.59,65200.0,10.0825,10.0955,10.0825,10.089,65200.0
2006-11-28 11:05:00,15.59,15.59,15.58,15.59,48200.0,10.089,10.089,10.0825,10.089,48200.0
2006-11-28 11:10:00,15.59,15.59,15.59,15.59,6400.0,10.089,10.089,10.089,10.089,6400.0
2006-11-28 11:15:00,15.59,15.6,15.59,15.6,62200.0,10.089,10.0955,10.089,10.0955,62200.0
2006-11-28 11:20:00,15.6,15.6,15.59,15.6,63200.0,10.0955,10.0955,10.089,10.0955,63200.0
2006-11-28 11:25:00,15.6,15.6,15.58,15.58,50000.0,10.0955,10.0955,10.0825,10.0825,50000.0
2006-11-28 11:30:00,15.58,15.59,15.58,15.59,41400.0,10.0825,10.089,10.0825,10.089,41400.0
2006-11-28 11:35:00,15.58,15.6,15.58,15.6,66800.0,10.0825,10.0955,10.0825,10.0955,66800.0
2006-11-28 11:40:00,15.6,15.6,15.58,15.59,26200.0,10.0955,10.0955,10.0825,10.089,26200.0
2006-11-28 11:45:00,15.58,15.59,15.58,15.58,19200.0,10.0825,10.089,10.0825,10.0825,19200.0
2006-11-28 11:50:00,15.58,15.59,15.58,15.58,11000.0,10.0825,10.089,10.0825,10.0825,11000.0
2006-11-28 11:55:00,15.59,15.59,15.57,15.58,24200.0,10.089,10.089,10.0761,10.0825,24200.0
2006-11-28 12:00:00,15.57,15.59,15.56,15.58,108600.0,10.0761,10.089,10.0696,10.0825,108600.0
2006-11-28 12:05:00,15.58,15.59,15.58,15.59,131000.0,10.0825,10.089,10.0825,10.089,131000.0
2006-11-28 12:10:00,15.58,15.6,15.58,15.59,22800.0,10.0825,10.0955,10.0825,10.089,22800.0
2006-11-28 12:15:00,15.6,15.61,15.6,15.61,25600.0,10.0955,10.1019,10.0955,10.1019,25600.0
2006-11-28 12:20:00,15.61,15.61,15.6,15.6,29200.0,10.1019,10.1019,10.0955,10.0955,29200.0
2006-11-28 12:25:00,15.6,15.6,15.59,15.59,29200.0,10.0955,10.0955,10.089,10.089,29200.0
2006-11-28 12:30:00,15.59,15.6,15.57,15.59,45400.0,10.089,10.0955,10.0761,10.089,45400.0
2006-11-28 12:35:00,15.59,15.59,15.57,15.58,31800.0,10.089,10.089,10.0761,10.0825,31800.0
2006-11-28 12:40:00,15.58,15.58,15.57,15.57,8800.0,10.0825,10.0825,10.0761,10.0761,8800.0
2006-11-28 12:45:00,15.56,15.58,15.56,15.58,6400.0,10.0696,10.0825,10.0696,10.0825,6400.0
2006-11-28 12:50:00,15.58,15.58,15.56,15.56,18400.0,10.0825,10.0825,10.0696,10.0696,18400.0
2006-11-28 12:55:00,15.56,15.56,15.56,15.56,2800.0,10.0696,10.0696,10.0696,10.0696,2800.0
2006-11-28 13:00:00,15.56,15.58,15.56,15.58,41600.0,10.0696,10.0825,10.0696,10.0825,41600.0
2006-11-28 13:05:00,15.58,15.6,15.56,15.56,126600.0,10.0825,10.0955,10.0696,10.0696,126600.0
2006-11-28 13:10:00,15.57,15.58,15.57,15.57,18600.0,10.0761,10.0825,10.0761,10.0761,18600.0
2006-11-28 13:15:00,15.58,15.58,15.56,15.57,25200.0,10.0825,10.0825,10.0696,10.0761,25200.0
2006-11-28 13:20:00,15.56,15.57,15.56,15.56,19400.0,10.0696,10.0761,10.0696,10.0696,19400.0
2006-11-28 13:25:00,15.56,15.57,15.56,15.56,27600.0,10.0696,10.0761,10.0696,10.0696,27600.0
2006-11-28 13:30:00,15.57,15.58,15.56,15.57,41600.0,10.0761,10.0825,10.0696,10.0761,41600.0
2006-11-28 13:35:00,15.57,15.58,15.56,15.58,43800.0,10.0761,10.0825,10.0696,10.0825,43800.0
2006-11-28 13:40:00,15.58,15.58,15.56,15.56,24200.0,10.0825,10.0825,10.0696,10.0696,24200.0
2006-11-28 13:45:00,15.56,15.58,15.56,15.56,23000.0,10.0696,10.0825,10.0696,10.0696,23000.0
2006-11-28 13:50:00,15.56,15.58,15.56,15.58,28800.0,10.0696,10.0825,10.0696,10.0825,28800.0
2006-11-28 13:55:00,15.58,15.58,15.56,15.57,145800.0,10.0825,10.0825,10.0696,10.0761,145800.0
2006-11-28 14:00:00,15.58,15.58,15.56,15.57,159600.0,10.0825,10.0825,10.0696,10.0761,159600.0
2006-11-28 14:05:00,15.57,15.59,15.57,15.59,30600.0,10.0761,10.089,10.0761,10.089,30600.0
2006-11-28 14:10:00,15.59,15.61,15.58,15.61,36400.0,10.089,10.1019,10.0825,10.1019,36400.0
2006-11-28 14:15:00,15.61,15.61,15.59,15.59,19800.0,10.1019,10.1019,10.089,10.089,19800.0
2006-11-28 14:20:00,15.58,15.6,15.58,15.59,36800.0,10.0825,10.0955,10.0825,10.089,36800.0
2006-11-28 14:25:00,15.58,15.59,15.58,15.59,5400.0,10.0825,10.089,10.0825,10.089,5400.0
2006-11-28 14:30:00,15.59,15.59,15.58,15.58,7000.0,10.089,10.089,10.0825,10.0825,7000.0
2006-11-28 14:35:00,15.59,15.59,15.56,15.57,91000.0,10.089,10.089,10.0696,10.0761,91000.0
2006-11-28 14:40:00,15.57,15.57,15.56,15.56,137600.0,10.0761,10.0761,10.0696,10.0696,137600.0
2006-11-28 14:45:00,15.56,15.56,15.55,15.55,64600.0,10.0696,10.0696,10.0631,10.0631,64600.0
2006-11-28 14:50:00,15.55,15.55,15.52,15.55,96000.0,10.0631,10.0631,10.0437,10.0631,96000.0
2006-11-28 14:55:00,15.54,15.55,15.53,15.55,10600.0,10.0566,10.0631,10.0502,10.0631,10600.0
2006-11-28 15:00:00,15.54,15.54,15.51,15.51,34200.0,10.0566,10.0566,10.0372,10.0372,34200.0
2006-11-28 15:05:00,15.51,15.52,15.5,15.5,58000.0,10.0372,10.0437,10.0308,10.0308,58000.0
2006-11-28 15:10:00,15.51,15.54,15.51,15.53,40800.0,10.0372,10.0566,10.0372,10.0502,40800.0
2006-11-28 15:15:00,15.53,15.55,15.53,15.53,27800.0,10.0502,10.0631,10.0502,10.0502,27800.0
2006-11-28 15:20:00,15.54,15.55,15.53,15.55,42200.0,10.0566,10.0631,10.0502,10.0631,42200.0
2006-11-28 15:25:00,15.55,15.55,15.54,15.55,124800.0,10.0631,10.0631,10.0566,10.0631,124800.0
2006-11-28 15:30:00,15.55,15.56,15.54,15.55,280000.0,10.0631,10.0696,10.0566,10.0631,280000.0
2006-11-28 15:35:00,15.55,15.55,15.55,15.55,31200.0,10.0631,10.0631,10.0631,10.0631,31200.0
2006-11-28 15:40:00,15.55,15.56,15.54,15.54,268200.0,10.0631,10.0696,10.0566,10.0566,268200.0
2006-11-28 15:45:00,15.54,15.55,15.54,15.55,32400.0,10.0566,10.0631,10.0566,10.0631,32400.0
2006-11-28 15:50:00,15.55,15.55,15.55,15.55,163000.0,10.0631,10.0631,10.0631,10.0631,163000.0
2006-11-28 15:55:00,15.55,15.55,15.55,15.55,47400.0,10.0631,10.0631,10.0631,10.0631,47400.0
2006-11-29 09:30:00,15.63,15.71,15.55,15.64,63000.0,10.1149,10.1667,10.0631,10.1214,63000.0
2006-11-29 09:35:00,15.61,15.74,15.61,15.74,40000.0,10.1019,10.1861,10.1019,10.1861,40000.0
2006-11-29 09:40:00,15.73,15.73,15.64,15.65,88000.0,10.1796,10.1796,10.1214,10.1278,88000.0
2006-11-29 09:45:00,15.65,15.8,15.65,15.8,66600.0,10.1278,10.2249,10.1278,10.2249,66600.0
2006-11-29 09:50:00,15.79,15.79,15.67,15.72,130600.0,10.2184,10.2184,10.1408,10.1731,130600.0
2006-11-29 09:55:00,15.72,15.72,15.69,15.7,59000.0,10.1731,10.1731,10.1537,10.1602,59000.0
2006-11-29 10:00:00,15.7,15.7,15.65,15.65,52200.0,10.1602,10.1602,10.1278,10.1278,52200.0
2006-11-29 10:05:00,15.66,15.67,15.63,15.65,68200.0,10.1343,10.1408,10.1149,10.1278,68200.0
2006-11-29 10:10:00,15.65,15.69,15.65,15.68,13400.0,10.1278,10.1537,10.1278,10.1472,13400.0
2006-11-29 10:15:00,15.68,15.68,15.67,15.68,10200.0,10.1472,10.1472,10.1408,10.1472,10200.0
2006-11-29 10:20:00,15.67,15.68,15.66,15.66,18000.0,10.1408,10.1472,10.1343,10.1343,18000.0
2006-11-29 10:25:00,15.67,15.67,15.63,15.64,34800.0,10.1408,10.1408,10.1149,10.1214,34800.0
2006-11-29 10:30:00,15.65,15.65,15.63,15.64,17600.0,10.1278,10.1278,10.1149,10.1214,17600.0
2006-11-29 10:35:00,15.64,15.65,15.63,15.65,58000.0,10.1214,10.1278,10.1149,10.1278,58000.0
2006-11-29 10:40:00,15.65,15.65,15.64,15.65,66800.0,10.1278,10.1278,10.1214,10.1278,66800.0
2006-11-29 10:45:00,15.65,15.67,15.65,15.66,34200.0,10.1278,10.1408,10.1278,10.1343,34200.0
2006-11-29 10:50:00,15.66,15.68,15.66,15.67,37800.0,10.1343,10.1472,10.1343,10.1408,37800.0
2006-11-29 10:55:00,15.68,15.69,15.67,15.68,27800.0,10.1472,10.1537,10.1408,10.1472,27800.0
2006-11-29 11:00:00,15.68,15.71,15.68,15.71,26800.0,10.1472,10.1667,10.1472,10.1667,26800.0
2006-11-29 11:05:00,15.71,15.73,15.71,15.73,26800.0,10.1667,10.1796,10.1667,10.1796,26800.0
2006-11-29 11:10:00,15.72,15.74,15.72,15.73,29600.0,10.1731,10.1861,10.1731,10.1796,29600.0
2006-11-29 11:15:00,15.73,15.74,15.72,15.72,14000.0,10.1796,10.1861,10.1731,10.1731,14000.0
2006-11-29 11:20:00,15.72,15.72,15.72,15.72,5200.0,10.1731,10.1731,10.1731,10.1731,5200.0
2006-11-29 11:25:00,15.72,15.72,15.71,15.71,8600.0,10.1731,10.1731,10.1667,10.1667,8600.0
2006-11-29 11:30:00,15.7,15.72,15.69,15.72,42200.0,10.1602,10.1731,10.1537,10.1731,42200.0
2006-11-29 11:35:00,15.72,15.75,15.72,15.75,152400.0,10.1731,10.1925,10.1731,10.1925,152400.0
2006-11-29 11:40:00,15.74,15.77,15.74,15.77,16400.0,10.1861,10.2055,10.1861,10.2055,16400.0
2006-11-29 11:45:00,15.77,15.77,15.76,15.77,25200.0,10.2055,10.2055,10.199,10.2055,25200.0
2006-11-29 11:50:00,15.77,15.79,15.76,15.79,26000.0,10.2055,10.2184,10.199,10.2184,26000.0
2006-11-29 11:55:00,15.79,15.8,15.79,15.8,6400.0,10.2184,10.2249,10.2184,10.2249,6400.0
2006-11-29 12:00:00,15.78,15.79,15.78,15.79,5600.0,10.212,10.2184,10.212,10.2184,5600.0
2006-11-29 12:05:00,15.78,15.78,15.76,15.77,5600.0,10.212,10.212,10.199,10.2055,5600.0
2006-11-29 12:10:00,15.77,15.77,15.74,15.74,11600.0,10.2055,10.2055,10.1861,10.1861,11600.0
2006-11-29 12:15:00,15.74,15.74,15.71,15.71,5600.0,10.1861,10.1861,10.1667,10.1667,5600.0
2006-11-29 12:20:00,15.71,15.71,15.7,15.7,9200.0,10.1667,10.1667,10.1602,10.1602,9200.0
2006-11-29 12:25:00,15.7,15.7,15.69,15.69,4600.0,10.1602,10.1602,10.1537,10.1537,4600.0
2006-11-29 12:30:00,15.7,15.7,15.65,15.66,18200.0,10.1602,10.1602,10.1278,10.1343,18200.0
2006-11-29 12:35:00,15.66,15.67,15.66,15.66,48800.0,10.1343,10.1408,10.1343,10.1343,48800.0
2006-11-29 12:40:00,15.66,15.69,15.66,15.67,17600.0,10.1343,10.1537,10.1343,10.1408,17600.0
2006-11-29 12:45:00,15.67,15.68,15.67,15.67,9800.0,10.1408,10.1472,10.1408,10.1408,9800.0
2006-11-29 12:50:00,15.67,15.7,15.67,15.7,16200.0,10.1408,10.1602,10.1408,10.1602,16200.0
2006-11-29 12:55:00,15.7,15.71,15.7,15.7,4800.0,10.1602,10.1667,10.1602,10.1602,4800.0
2006-11-29 13:00:00,15.7,15.72,15.69,15.72,28800.0,10.1602,10.1731,10.1537,10.1731,28800.0
2006-11-29 13:05:00,15.72,15.72,15.71,15.71,8400.0,10.1731,10.1731,10.1667,10.1667,8400.0
2006-11-29 13:10:00,15.71,15.71,15.68,15.69,14400.0,10.1667,10.1667,10.1472,10.1537,14400.0
2006-11-29 13:15:00,15.68,15.7,15.67,15.68,22000.0,10.1472,10.1602,10.1408,10.1472,22000.0
2006-11-29 13:20:00,15.69,15.72,15.69,15.71,36000.0,10.1537,10.1731,10.1537,10.1667,36000.0
2006-11-29 13:25:00,15.72,15.72,15.68,15.68,12800.0,10.1731,10.1731,10.1472,10.1472,12800.0
2006-11-29 13:30:00,15.69,15.69,15.68,15.68,17200.0,10.1537,10.1537,10.1472,10.1472,17200.0
2006-11-29 13:35:00,15.68,15.68,15.68,15.68,6600.0,10.1472,10.1472,10.1472,10.1472,6600.0
2006-11-29 13:40:00,15.67,15.68,15.67,15.68,20600.0,10.1408,10.1472,10.1408,10.1472,20600.0
2006-11-29 13:45:00,15.68,15.72,15.68,15.72,53400.0,10.1472,10.1731,10.1472,10.1731,53400.0
2006-11-29 13:50:00,15.72,15.72,15.7,15.7,4600.0,10.1731,10.1731,10.1602,10.1602,4600.0
2006-11-29 13:55:00,15.7,15.71,15.69,15.7,29200.0,10.1602,10.1667,10.1537,10.1602,29200.0
2006-11-29 14:00:00,15.71,15.72,15.69,15.7,27400.0,10.1667,10.1731,10.1537,10.1602,27400.0
2006-11-29 14:05:00,15.71,15.71,15.7,15.71,13800.0,10.1667,10.1667,10.1602,10.1667,13800.0
2006-11-29 14:10:00,15.71,15.72,15.71,15.71,13200.0,10.1667,10.1731,10.1667,10.1667,13200.0
2006-11-29 14:15:00,15.71,15.71,15.69,15.7,17800.0,10.1667,10.1667,10.1537,10.1602,17800.0
2006-11-29 14:20:00,15.7,15.71,15.7,15.71,20400.0,10.1602,10.1667,10.1602,10.1667,20400.0
2006-11-29 14:25:00,15.71,15.71,15.69,15.69,8600.0,10.1667,10.1667,10.1537,10.1537,8600.0
2006-11-29 14:30:00,15.69,15.7,15.69,15.7,10200.0,10.1537,10.1602,10.1537,10.1602,10200.0
2006-11-29 14:35:00,15.7,15.71,15.69,15.71,164600.0,10.1602,10.1667,10.1537,10.1667,164600.0
2006-11-29 14:40:00,15.71,15.72,15.71,15.72,61400.0,10.1667,10.1731,10.1667,10.1731,61400.0
2006-11-29 14:45:00,15.72,15.74,15.72,15.74,24000.0,10.1731,10.1861,10.1731,10.1861,24000.0
2006-11-29 14:50:00,15.74,15.77,15.74,15.77,38600.0,10.1861,10.2055,10.1861,10.2055,38600.0
2006-11-29 14:55:00,15.77,15.8,15.74,15.8,72600.0,10.2055,10.2249,10.1861,10.2249,72600.0
2006-11-29 15:00:00,15.8,15.8,15.74,15.74,59800.0,10.2249,10.2249,10.1861,10.1861,59800.0
2006-11-29 15:05:00,15.74,15.77,15.74,15.75,36600.0,10.1861,10.2055,10.1861,10.1925,36600.0
2006-11-29 15:10:00,15.75,15.78,15.74,15.75,63200.0,10.1925,10.212,10.1861,10.1925,63200.0
2006-11-29 15:15:00,15.74,15.78,15.74,15.78,26400.0,10.1861,10.212,10.1861,10.212,26400.0
2006-11-29 15:20:00,15.79,15.8,15.77,15.79,42200.0,10.2184,10.2249,10.2055,10.2184,42200.0
2006-11-29 15:25:00,15.78,15.79,15.74,15.74,29800.0,10.212,10.2184,10.1861,10.1861,29800.0
2006-11-29 15:30:00,15.75,15.76,15.73,15.74,52600.0,10.1925,10.199,10.1796,10.1861,52600.0
2006-11-29 15:35:00,15.74,15.74,15.74,15.74,38600.0,10.1861,10.1861,10.1861,10.1861,38600.0
2006-11-29 15:40:00,15.74,15.74,15.71,15.72,32000.0,10.1861,10.1861,10.1667,10.1731,32000.0
2006-11-29 15:45:00,15.71,15.71,15.7,15.71,34400.0,10.1667,10.1667,10.1602,10.1667,34400.0
2006-11-29 15:50:00,15.7,15.74,15.7,15.74,70200.0,10.1602,10.1861,10.1602,10.1861,70200.0
2006-11-29 15:55:00,15.74,15.77,15.72,15.76,68600.0,10.1861,10.2055,10.1731,10.199,68600.0
2006-11-30 09:30:00,15.76,15.76,15.72,15.75,36200.0,10.199,10.199,10.1731,10.1925,36200.0
2006-11-30 09:35:00,15.74,15.75,15.63,15.63,23000.0,10.1861,10.1925,10.1149,10.1149,23000.0
2006-11-30 09:40:00,15.64,15.64,15.58,15.6,89800.0,10.1214,10.1214,10.0825,10.0955,89800.0
2006-11-30 09:45:00,15.61,15.7,15.6,15.64,56000.0,10.1019,10.1602,10.0955,10.1214,56000.0
2006-11-30 09:50:00,15.7,15.74,15.7,15.72,47800.0,10.1602,10.1861,10.1602,10.1731,47800.0
2006-11-30 09:55:00,15.72,15.75,15.67,15.7,33200.0,10.1731,10.1925,10.1408,10.1602,33200.0
2006-11-30 10:00:00,15.71,15.71,15.63,15.65,45000.0,10.1667,10.1667,10.1149,10.1278,45000.0
2006-11-30 10:05:00,15.65,15.69,15.63,15.64,37600.0,10.1278,10.1537,10.1149,10.1214,37600.0
2006-11-30 10:10:00,15.64,15.68,15.64,15.64,31200.0,10.1214,10.1472,10.1214,10.1214,31200.0
2006-11-30 10:15:00,15.63,15.68,15.62,15.62,41400.0,10.1149,10.1472,10.1084,10.1084,41400.0
2006-11-30 10:20:00,15.63,15.63,15.61,15.63,83400.0,10.1149,10.1149,10.1019,10.1149,83400.0
2006-11-30 10:25:00,15.63,15.65,15.63,15.65,76400.0,10.1149,10.1278,10.1149,10.1278,76400.0
2006-11-30 10:30:00,15.65,15.65,15.62,15.62,37000.0,10.1278,10.1278,10.1084,10.1084,37000.0
2006-11-30 10:35:00,15.61,15.63,15.59,15.63,43000.0,10.1019,10.1149,10.089,10.1149,43000.0
2006-11-30 10:40:00,15.63,15.75,15.63,15.72,43600.0,10.1149,10.1925,10.1149,10.1731,43600.0
2006-11-30 10:45:00,15.72,15.74,15.67,15.68,22800.0,10.1731,10.1861,10.1408,10.1472,22800.0
2006-11-30 10:50:00,15.68,15.75,15.66,15.75,24200.0,10.1472,10.1925,10.1343,10.1925,24200.0
2006-11-30 10:55:00,15.76,15.78,15.75,15.77,49400.0,10.199,10.212,10.1925,10.2055,49400.0
2006-11-30 11:00:00,15.77,15.79,15.76,15.76,23600.0,10.2055,10.2184,10.199,10.199,23600.0
2006-11-30 11:05:00,15.76,15.79,15.76,15.78,20600.0,10.199,10.2184,10.199,10.212,20600.0
2006-11-30 11:10:00,15.79,15.79,15.77,15.77,24000.0,10.2184,10.2184,10.2055,10.2055,24000.0
2006-11-30 11:15:00,15.77,15.77,15.76,15.76,13200.0,10.2055,10.2055,10.199,10.199,13200.0
2006-11-30 11:20:00,15.77,15.78,15.76,15.78,50800.0,10.2055,10.212,10.199,10.212,50800.0
2006-11-30 11:25:00,15.78,15.81,15.77,15.8,28800.0,10.212,10.2314,10.2055,10.2249,28800.0
2006-11-30 11:30:00,15.79,15.79,15.76,15.77,25000.0,10.2184,10.2184,10.199,10.2055,25000.0
2006-11-30 11:35:00,15.77,15.79,15.77,15.78,20200.0,10.2055,10.2184,10.2055,10.212,20200.0
2006-11-30 11:40:00,15.78,15.78,15.75,15.75,13600.0,10.212,10.212,10.1925,10.1925,13600.0
2006-11-30 11:45:00,15.76,15.76,15.73,15.74,17200.0,10.199,10.199,10.1796,10.1861,17200.0
2006-11-30 11:50:00,15.74,15.77,15.73,15.77,31400.0,10.1861,10.2055,10.1796,10.2055,31400.0
2006-11-30 11:55:00,15.76,15.79,15.76,15.78,27200.0,10.199,10.2184,10.199,10.212,27200.0
2006-11-30 12:00:00,15.78,15.78,15.76,15.77,25800.0,10.212,10.212,10.199,10.2055,25800.0
2006-11-30 12:05:00,15.77,15.77,15.74,15.75,20400.0,10.2055,10.2055,10.1861,10.1925,20400.0
2006-11-30 12:10:00,15.75,15.78,15.74,15.77,24200.0,10.1925,10.212,10.1861,10.2055,24200.0
2006-11-30 12:15:00,15.78,15.78,15.76,15.77,19400.0,10.212,10.212,10.199,10.2055,19400.0
2006-11-30 12:20:00,15.77,15.79,15.77,15.78,23000.0,10.2055,10.2184,10.2055,10.212,23000.0
2006-11-30 12:25:00,15.78,15.78,15.76,15.76,5600.0,10.212,10.212,10.199,10.199,5600.0
2006-11-30 12:30:00,15.76,15.79,15.76,15.79,19600.0,10.199,10.2184,10.199,10.2184,19600.0
2006-11-30 12:35:00,15.79,15.79,15.73,15.73,14400.0,10.2184,10.2184,10.1796,10.1796,14400.0
2006-11-30 12:40:00,15.72,15.76,15.72,15.72,24400.0,10.1731,10.199,10.1731,10.1731,24400.0
2006-11-30 12:45:00,15.72,15.73,15.71,15.72,17800.0,10.1731,10.1796,10.1667,10.1731,17800.0
2006-11-30 12:50:00,15.72,15.74,15.71,15.72,17800.0,10.1731,10.1861,10.1667,10.1731,17800.0
2006-11-30 12:55:00,15.72,15.74,15.72,15.72,54400.0,10.1731,10.1861,10.1731,10.1731,54400.0
2006-11-30 13:00:00,15.72,15.76,15.72,15.76,43600.0,10.1731,10.199,10.1731,10.199,43600.0
2006-11-30 13:05:00,15.76,15.76,15.75,15.76,6800.0,10.199,10.199,10.1925,10.199,6800.0
2006-11-30 13:10:00,15.76,15.77,15.74,15.74,21000.0,10.199,10.2055,10.1861,10.1861,21000.0
2006-11-30 13:15:00,15.74,15.78,15.74,15.76,49200.0,10.1861,10.212,10.1861,10.199,49200.0
2006-11-30 13:20:00,15.78,15.79,15.77,15.79,17200.0,10.212,10.2184,10.2055,10.2184,17200.0
2006-11-30 13:25:00,15.78,15.78,15.77,15.78,11400.0,10.212,10.212,10.2055,10.212,11400.0
2006-11-30 13:30:00,15.78,15.81,15.78,15.8,28600.0,10.212,10.2314,10.212,10.2249,28600.0
2006-11-30 13:35:00,15.8,15.8,15.79,15.8,4200.0,10.2249,10.2249,10.2184,10.2249,4200.0
2006-11-30 13:40:00,15.8,15.8,15.78,15.78,7800.0,10.2249,10.2249,10.212,10.212,7800.0
2006-11-30 13:45:00,15.78,15.8,15.78,15.8,16200.0,10.212,10.2249,10.212,10.2249,16200.0
2006-11-30 13:50:00,15.8,15.8,15.79,15.79,7600.0,10.2249,10.2249,10.2184,10.2184,7600.0
2006-11-30 13:55:00,15.79,15.79,15.78,15.79,40800.0,10.2184,10.2184,10.212,10.2184,40800.0
2006-11-30 14:00:00,15.78,15.79,15.78,15.79,11600.0,10.212,10.2184,10.212,10.2184,11600.0
2006-11-30 14:05:00,15.79,15.79,15.78,15.79,28000.0,10.2184,10.2184,10.212,10.2184,28000.0
2006-11-30 14:10:00,15.79,15.79,15.78,15.79,12200.0,10.2184,10.2184,10.212,10.2184,12200.0
2006-11-30 14:15:00,15.79,15.79,15.79,15.79,22600.0,10.2184,10.2184,10.2184,10.2184,22600.0
2006-11-30 14:20:00,15.79,15.83,15.79,15.83,43400.0,10.2184,10.2443,10.2184,10.2443,43400.0
2006-11-30 14:25:00,15.82,15.85,15.82,15.85,37800.0,10.2378,10.2573,10.2378,10.2573,37800.0
2006-11-30 14:30:00,15.85,15.85,15.84,15.85,20800.0,10.2573,10.2573,10.2508,10.2573,20800.0
2006-11-30 14:35:00,15.85,15.87,15.85,15.86,32400.0,10.2573,10.2702,10.2573,10.2637,32400.0
2006-11-30 14:40:00,15.86,15.92,15.86,15.92,48000.0,10.2637,10.3026,10.2637,10.3026,48000.0
2006-11-30 14:45:00,15.92,15.94,15.92,15.94,54800.0,10.3026,10.3155,10.3026,10.3155,54800.0
2006-11-30 14:50:00,15.94,15.96,15.94,15.96,67800.0,10.3155,10.3284,10.3155,10.3284,67800.0
2006-11-30 14:55:00,15.96,15.97,15.96,15.96,39200.0,10.3284,10.3349,10.3284,10.3284,39200.0
2006-11-30 15:00:00,15.96,15.98,15.96,15.98,90000.0,10.3284,10.3414,10.3284,10.3414,90000.0
2006-11-30 15:05:00,15.98,15.99,15.97,15.98,46400.0,10.3414,10.3479,10.3349,10.3414,46400.0
2006-11-30 15:10:00,15.98,15.99,15.97,15.97,140600.0,10.3414,10.3479,10.3349,10.3349,140600.0
2006-11-30 15:15:00,15.97,15.98,15.97,15.97,28600.0,10.3349,10.3414,10.3349,10.3349,28600.0
2006-11-30 15:20:00,15.97,15.97,15.97,15.97,65800.0,10.3349,10.3349,10.3349,10.3349,65800.0
2006-11-30 15:25:00,15.97,15.97,15.93,15.94,54400.0,10.3349,10.3349,10.309,10.3155,54400.0
2006-11-30 15:30:00,15.94,15.94,15.93,15.94,20400.0,10.3155,10.3155,10.309,10.3155,20400.0
2006-11-30 15:35:00,15.94,15.96,15.94,15.96,81400.0,10.3155,10.3284,10.3155,10.3284,81400.0
2006-11-30 15:40:00,15.96,15.96,15.93,15.93,47000.0,10.3284,10.3284,10.309,10.309,47000.0
2006-11-30 15:45:00,15.93,15.94,15.88,15.88,89400.0,10.309,10.3155,10.2767,10.2767,89400.0
2006-11-30 15:50:00,15.9,15.9,15.88,15.88,30000.0,10.2896,10.2896,10.2767,10.2767,30000.0
2006-11-30 15:55:00,15.88,15.88,15.84,15.86,112800.0,10.2767,10.2767,10.2508,10.2637,112800.0
2006-12-01 09:30:00,15.86,15.86,15.85,15.85,31200.0,10.2637,10.2637,10.2573,10.2573,31200.0
2006-12-01 09:35:00,15.85,15.87,15.81,15.82,46400.0,10.2573,10.2702,10.2314,10.2378,46400.0
2006-12-01 09:40:00,15.81,15.81,15.78,15.81,35800.0,10.2314,10.2314,10.212,10.2314,35800.0
2006-12-01 09:45:00,15.8,15.8,15.77,15.78,53600.0,10.2249,10.2249,10.2055,10.212,53600.0
2006-12-01 09:50:00,15.78,15.79,15.76,15.79,62600.0,10.212,10.2184,10.199,10.2184,62600.0
2006-12-01 09:55:00,15.79,15.8,15.74,15.74,69400.0,10.2184,10.2249,10.1861,10.1861,69400.0
2006-12-01 10:00:00,15.74,15.74,15.71,15.72,43200.0,10.1861,10.1861,10.1667,10.1731,43200.0
2006-12-01 10:05:00,15.71,15.71,15.67,15.67,25800.0,10.1667,10.1667,10.1408,10.1408,25800.0
2006-12-01 10:10:00,15.67,15.76,15.67,15.76,81000.0,10.1408,10.199,10.1408,10.199,81000.0
2006-12-01 10:15:00,15.76,15.76,15.74,15.75,40400.0,10.199,10.199,10.1861,10.1925,40400.0
2006-12-01 10:20:00,15.75,15.78,15.74,15.75,77400.0,10.1925,10.212,10.1861,10.1925,77400.0
2006-12-01 10:25:00,15.76,15.77,15.74,15.75,81200.0,10.199,10.2055,10.1861,10.1925,81200.0
2006-12-01 10:30:00,15.75,15.75,15.7,15.71,95200.0,10.1925,10.1925,10.1602,10.1667,95200.0
2006-12-01 10:35:00,15.72,15.74,15.71,15.74,37600.0,10.1731,10.1861,10.1667,10.1861,37600.0
2006-12-01 10:40:00,15.74,15.74,15.72,15.74,55800.0,10.1861,10.1861,10.1731,10.1861,55800.0
2006-12-01 10:45:00,15.74,15.78,15.74,15.77,79000.0,10.1861,10.212,10.1861,10.2055,79000.0
2006-12-01 10:50:00,15.77,15.79,15.77,15.79,36200.0,10.2055,10.2184,10.2055,10.2184,36200.0
2006-12-01 10:55:00,15.79,15.83,15.79,15.81,52400.0,10.2184,10.2443,10.2184,10.2314,52400.0
2006-12-01 11:00:00,15.81,15.87,15.81,15.87,34800.0,10.2314,10.2702,10.2314,10.2702,34800.0
2006-12-01 11:05:00,15.87,15.88,15.86,15.87,38400.0,10.2702,10.2767,10.2637,10.2702,38400.0
2006-12-01 11:10:00,15.87,15.88,15.87,15.88,28200.0,10.2702,10.2767,10.2702,10.2767,28200.0
2006-12-01 11:15:00,15.89,15.91,15.88,15.89,19600.0,10.2831,10.2961,10.2767,10.2831,19600.0
2006-12-01 11:20:00,15.89,15.92,15.89,15.9,81000.0,10.2831,10.3026,10.2831,10.2896,81000.0
2006-12-01 11:25:00,15.9,15.9,15.9,15.9,63800.0,10.2896,10.2896,10.2896,10.2896,63800.0
2006-12-01 11:30:00,15.9,15.99,15.9,15.98,69200.0,10.2896,10.3479,10.2896,10.3414,69200.0
2006-12-01 11:35:00,15.98,16.02,15.98,16.02,76400.0,10.3414,10.3673,10.3414,10.3673,76400.0
2006-12-01 11:40:00,16.02,16.07,16.02,16.06,69400.0,10.3673,10.3996,10.3673,10.3932,69400.0
2006-12-01 11:45:00,16.06,16.17,16.06,16.17,141200.0,10.3932,10.4643,10.3932,10.4643,141200.0
2006-12-01 11:50:00,16.16,16.19,16.15,16.15,64600.0,10.4579,10.4773,10.4514,10.4514,64600.0
2006-12-01 11:55:00,16.15,16.25,16.15,16.22,100400.0,10.4514,10.5161,10.4514,10.4967,100400.0
2006-12-01 12:00:00,16.22,16.27,16.22,16.25,161400.0,10.4967,10.5291,10.4967,10.5161,161400.0
2006-12-01 12:05:00,16.26,16.27,16.25,16.25,226200.0,10.5226,10.5291,10.5161,10.5161,226200.0
2006-12-01 12:10:00,16.25,16.25,16.22,16.23,54200.0,10.5161,10.5161,10.4967,10.5032,54200.0
2006-12-01 12:15:00,16.23,16.24,16.23,16.24,29400.0,10.5032,10.5096,10.5032,10.5096,29400.0
2006-12-01 12:20:00,16.24,16.25,16.23,16.25,43000.0,10.5096,10.5161,10.5032,10.5161,43000.0
2006-12-01 12:25:00,16.24,16.26,16.24,16.26,151200.0,10.5096,10.5226,10.5096,10.5226,151200.0
2006-12-01 12:30:00,16.26,16.28,16.26,16.27,53800.0,10.5226,10.5355,10.5226,10.5291,53800.0
2006-12-01 12:35:00,16.27,16.27,16.27,16.27,16600.0,10.5291,10.5291,10.5291,10.5291,16600.0
2006-12-01 12:40:00,16.27,16.27,16.25,16.26,18200.0,10.5291,10.5291,10.5161,10.5226,18200.0
2006-12-01 12:45:00,16.26,16.3,16.26,16.29,83400.0,10.5226,10.5485,10.5226,10.542,83400.0
2006-12-01 12:50:00,16.29,16.29,16.28,16.29,12400.0,10.542,10.542,10.5355,10.542,12400.0
2006-12-01 12:55:00,16.29,16.29,16.28,16.28,28200.0,10.542,10.542,10.5355,10.5355,28200.0
2006-12-01 13:00:00,16.28,16.28,16.25,16.25,28600.0,10.5355,10.5355,10.5161,10.5161,28600.0
2006-12-01 13:05:00,16.26,16.27,16.25,16.27,63800.0,10.5226,10.5291,10.5161,10.5291,63800.0
2006-12-01 13:10:00,16.27,16.28,16.27,16.27,36400.0,10.5291,10.5355,10.5291,10.5291,36400.0
2006-12-01 13:15:00,16.27,16.27,16.27,16.27,35800.0,10.5291,10.5291,10.5291,10.5291,35800.0
2006-12-01 13:20:00,16.27,16.27,16.25,16.25,79800.0,10.5291,10.5291,10.5161,10.5161,79800.0
2006-12-01 13:25:00,16.25,16.25,16.23,16.23,125000.0,10.5161,10.5161,10.5032,10.5032,125000.0
2006-12-01 13:30:00,16.23,16.25,16.21,16.22,45000.0,10.5032,10.5161,10.4902,10.4967,45000.0
2006-12-01 13:35:00,16.22,16.24,16.21,16.23,80800.0,10.4967,10.5096,10.4902,10.5032,80800.0
2006-12-01 13:40:00,16.23,16.23,16.17,16.2,107000.0,10.5032,10.5032,10.4643,10.4838,107000.0
2006-12-01 13:45:00,16.2,16.22,16.2,16.22,70000.0,10.4838,10.4967,10.4838,10.4967,70000.0
2006-12-01 13:50:00,16.21,16.21,16.2,16.21,33200.0,10.4902,10.4902,10.4838,10.4902,33200.0
2006-12-01 13:55:00,16.21,16.22,16.2,16.21,59200.0,10.4902,10.4967,10.4838,10.4902,59200.0
2006-12-01 14:00:00,16.21,16.22,16.21,16.21,73400.0,10.4902,10.4967,10.4902,10.4902,73400.0
2006-12-01 14:05:00,16.21,16.24,16.21,16.24,87600.0,10.4902,10.5096,10.4902,10.5096,87600.0
2006-12-01 14:10:00,16.24,16.27,16.24,16.26,122000.0,10.5096,10.5291,10.5096,10.5226,122000.0
2006-12-01 14:15:00,16.26,16.26,16.25,16.25,151200.0,10.5226,10.5226,10.5161,10.5161,151200.0
2006-12-01 14:20:00,16.25,16.26,16.25,16.26,80000.0,10.5161,10.5226,10.5161,10.5226,80000.0
2006-12-01 14:25:00,16.26,16.27,16.24,16.25,113200.0,10.5226,10.5291,10.5096,10.5161,113200.0
2006-12-01 14:30:00,16.25,16.27,16.25,16.25,74000.0,10.5161,10.5291,10.5161,10.5161,74000.0
2006-12-01 14:35:00,16.26,16.29,16.25,16.29,177400.0,10.5226,10.542,10.5161,10.542,177400.0
2006-12-01 14:40:00,16.28,16.29,16.28,16.28,37800.0,10.5355,10.542,10.5355,10.5355,37800.0
2006-12-01 14:45:00,16.28,16.31,16.28,16.31,108400.0,10.5355,10.5549,10.5355,10.5549,108400.0
2006-12-01 14:50:00,16.31,16.32,16.31,16.31,56400.0,10.5549,10.5614,10.5549,10.5549,56400.0
2006-12-01 14:55:00,16.31,16.33,16.3,16.31,46000.0,10.5549,10.5679,10.5485,10.5549,46000.0
2006-12-01 15:00:00,16.3,16.31,16.3,16.3,41600.0,10.5485,10.5549,10.5485,10.5485,41600.0
2006-12-01 15:05:00,16.31,16.32,16.3,16.32,47800.0,10.5549,10.5614,10.5485,10.5614,47800.0
2006-12-01 15:10:00,16.31,16.32,16.31,16.32,32200.0,10.5549,10.5614,10.5549,10.5614,32200.0
2006-12-01 15:15:00,16.32,16.32,16.3,16.31,28600.0,10.5614,10.5614,10.5485,10.5549,28600.0
2006-12-01 15:20:00,16.31,16.31,16.3,16.31,137800.0,10.5549,10.5549,10.5485,10.5549,137800.0
2006-12-01 15:25:00,16.31,16.31,16.3,16.31,57200.0,10.5549,10.5549,10.5485,10.5549,57200.0
2006-12-01 15:30:00,16.31,16.32,16.3,16.32,128600.0,10.5549,10.5614,10.5485,10.5614,128600.0
2006-12-01 15:35:00,16.32,16.32,16.31,16.32,92400.0,10.5614,10.5614,10.5549,10.5614,92400.0
2006-12-01 15:40:00,16.32,16.32,16.31,16.32,210000.0,10.5614,10.5614,10.5549,10.5614,210000.0
2006-12-01 15:45:00,16.32,16.36,16.32,16.35,106400.0,10.5614,10.5873,10.5614,10.5808,106400.0
2006-12-01 15:50:00,16.35,16.38,16.35,16.38,146800.0,10.5808,10.6002,10.5808,10.6002,146800.0
2006-12-01 15:55:00,16.38,16.38,16.35,16.35,121600.0,10.6002,10.6002,10.5808,10.5808,121600.0
2006-12-04 09:30:00,16.35,16.36,16.34,16.36,43000.0,10.5808,10.5873,10.5744,10.5873,43000.0
2006-12-04 09:35:00,16.36,16.43,16.36,16.43,54600.0,10.5873,10.6326,10.5873,10.6326,54600.0
2006-12-04 09:40:00,16.43,16.43,16.38,16.38,39600.0,10.6326,10.6326,10.6002,10.6002,39600.0
2006-12-04 09:45:00,16.38,16.38,16.36,16.38,110400.0,10.6002,10.6002,10.5873,10.6002,110400.0
2006-12-04 09:50:00,16.38,16.41,16.37,16.41,30400.0,10.6002,10.6197,10.5938,10.6197,30400.0
2006-12-04 09:55:00,16.41,16.45,16.4,16.44,53600.0,10.6197,10.6455,10.6132,10.6391,53600.0
2006-12-04 10:00:00,16.44,16.45,16.43,16.44,68800.0,10.6391,10.6455,10.6326,10.6391,68800.0
2006-12-04 10:05:00,16.44,16.55,16.44,16.54,170200.0,10.6391,10.7103,10.6391,10.7038,170200.0
2006-12-04 10:10:00,16.55,16.55,16.52,16.52,20800.0,10.7103,10.7103,10.6908,10.6908,20800.0
2006-12-04 10:15:00,16.52,16.52,16.51,16.52,44000.0,10.6908,10.6908,10.6844,10.6908,44000.0
2006-12-04 10:20:00,16.52,16.63,16.52,16.63,165800.0,10.6908,10.762,10.6908,10.762,165800.0
2006-12-04 10:25:00,16.63,16.73,16.63,16.73,135600.0,10.762,10.8267,10.762,10.8267,135600.0
2006-12-04 10:30:00,16.71,16.76,16.65,16.67,220400.0,10.8138,10.8462,10.775,10.7879,220400.0
2006-12-04 10:35:00,16.66,16.7,16.56,16.57,64400.0,10.7814,10.8073,10.7167,10.7232,64400.0
2006-12-04 10:40:00,16.58,16.64,16.58,16.6,90200.0,10.7297,10.7685,10.7297,10.7426,90200.0
2006-12-04 10:45:00,16.6,16.66,16.6,16.66,21600.0,10.7426,10.7814,10.7426,10.7814,21600.0
2006-12-04 10:50:00,16.68,16.68,16.65,16.66,24200.0,10.7944,10.7944,10.775,10.7814,24200.0
2006-12-04 10:55:00,16.66,16.68,16.64,16.66,45400.0,10.7814,10.7944,10.7685,10.7814,45400.0
2006-12-04 11:00:00,16.67,16.7,16.67,16.68,22800.0,10.7879,10.8073,10.7879,10.7944,22800.0
2006-12-04 11:05:00,16.68,16.69,16.68,16.69,72200.0,10.7944,10.8009,10.7944,10.8009,72200.0
2006-12-04 11:10:00,16.69,16.72,16.68,16.72,24000.0,10.8009,10.8203,10.7944,10.8203,24000.0
2006-12-04 11:15:00,16.72,16.76,16.71,16.75,70200.0,10.8203,10.8462,10.8138,10.8397,70200.0
2006-12-04 11:20:00,16.75,16.79,16.75,16.77,114600.0,10.8397,10.8656,10.8397,10.8526,114600.0
2006-12-04 11:25:00,16.75,16.75,16.73,16.75,81400.0,10.8397,10.8397,10.8267,10.8397,81400.0
2006-12-04 11:30:00,16.75,16.75,16.68,16.7,41400.0,10.8397,10.8397,10.7944,10.8073,41400.0
2006-12-04 11:35:00,16.7,16.71,16.7,16.71,29600.0,10.8073,10.8138,10.8073,10.8138,29600.0
2006-12-04 11:40:00,16.71,16.71,16.69,16.7,30600.0,10.8138,10.8138,10.8009,10.8073,30600.0
2006-12-04 11:45:00,16.7,16.72,16.66,16.72,561000.0,10.8073,10.8203,10.7814,10.8203,561000.0
2006-12-04 11:50:00,16.71,16.72,16.7,16.7,13600.0,10.8138,10.8203,10.8073,10.8073,13600.0
2006-12-04 11:55:00,16.7,16.78,16.7,16.78,30800.0,10.8073,10.8591,10.8073,10.8591,30800.0
2006-12-04 12:00:00,16.77,16.77,16.76,16.77,10600.0,10.8526,10.8526,10.8462,10.8526,10600.0
2006-12-04 12:05:00,16.77,16.77,16.77,16.77,6600.0,10.8526,10.8526,10.8526,10.8526,6600.0
2006-12-04 12:10:00,16.77,16.77,16.75,16.75,4600.0,10.8526,10.8526,10.8397,10.8397,4600.0
2006-12-04 12:15:00,16.77,16.77,16.75,16.75,18200.0,10.8526,10.8526,10.8397,10.8397,18200.0
2006-12-04 12:20:00,16.75,16.75,16.74,16.74,47000.0,10.8397,10.8397,10.8332,10.8332,47000.0
2006-12-04 12:25:00,16.74,16.75,16.74,16.74,29000.0,10.8332,10.8397,10.8332,10.8332,29000.0
2006-12-04 12:30:00,16.74,16.76,16.74,16.76,48400.0,10.8332,10.8462,10.8332,10.8462,48400.0
2006-12-04 12:35:00,16.76,16.76,16.75,16.76,6200.0,10.8462,10.8462,10.8397,10.8462,6200.0
2006-12-04 12:40:00,16.76,16.76,16.75,16.75,25200.0,10.8462,10.8462,10.8397,10.8397,25200.0
2006-12-04 12:45:00,16.75,16.75,16.73,16.73,26000.0,10.8397,10.8397,10.8267,10.8267,26000.0
2006-12-04 12:50:00,16.73,16.73,16.73,16.73,9800.0,10.8267,10.8267,10.8267,10.8267,9800.0
2006-12-04 12:55:00,16.73,16.75,16.73,16.75,70000.0,10.8267,10.8397,10.8267,10.8397,70000.0
2006-12-04 13:00:00,16.75,16.75,16.75,16.75,28800.0,10.8397,10.8397,10.8397,10.8397,28800.0
2006-12-04 13:05:00,16.75,16.76,16.75,16.75,90800.0,10.8397,10.8462,10.8397,10.8397,90800.0
2006-12-04 13:10:00,16.75,16.75,16.75,16.75,59800.0,10.8397,10.8397,10.8397,10.8397,59800.0
2006-12-04 13:15:00,16.75,16.75,16.74,16.74,30600.0,10.8397,10.8397,10.8332,10.8332,30600.0
2006-12-04 13:20:00,16.75,16.75,16.74,16.74,20800.0,10.8397,10.8397,10.8332,10.8332,20800.0
2006-12-04 13:25:00,16.74,16.75,16.73,16.75,38400.0,10.8332,10.8397,10.8267,10.8397,38400.0
2006-12-04 13:30:00,16.75,16.81,16.75,16.8,134000.0,10.8397,10.8785,10.8397,10.872,134000.0
2006-12-04 13:35:00,16.8,16.8,16.79,16.8,16800.0,10.872,10.872,10.8656,10.872,16800.0
2006-12-04 13:40:00,16.8,16.81,16.79,16.79,61800.0,10.872,10.8785,10.8656,10.8656,61800.0
2006-12-04 13:45:00,16.79,16.79,16.74,16.74,27000.0,10.8656,10.8656,10.8332,10.8332,27000.0
2006-12-04 13:50:00,16.74,16.75,16.72,16.72,41400.0,10.8332,10.8397,10.8203,10.8203,41400.0
2006-12-04 13:55:00,16.73,16.75,16.72,16.74,48000.0,10.8267,10.8397,10.8203,10.8332,48000.0
2006-12-04 14:00:00,16.74,16.75,16.74,16.74,92000.0,10.8332,10.8397,10.8332,10.8332,92000.0
2006-12-04 14:05:00,16.74,16.76,16.74,16.75,58800.0,10.8332,10.8462,10.8332,10.8397,58800.0
2006-12-04 14:10:00,16.75,16.75,16.74,16.75,70000.0,10.8397,10.8397,10.8332,10.8397,70000.0
2006-12-04 14:15:00,16.75,16.76,16.74,16.75,46000.0,10.8397,10.8462,10.8332,10.8397,46000.0
2006-12-04 14:20:00,16.74,16.74,16.72,16.72,33800.0,10.8332,10.8332,10.8203,10.8203,33800.0
2006-12-04 14:25:00,16.72,16.72,16.68,16.68,51000.0,10.8203,10.8203,10.7944,10.7944,51000.0
2006-12-04 14:30:00,16.68,16.72,16.68,16.72,47200.0,10.7944,10.8203,10.7944,10.8203,47200.0
2006-12-04 14:35:00,16.71,16.73,16.71,16.72,29600.0,10.8138,10.8267,10.8138,10.8203,29600.0
2006-12-04 14:40:00,16.72,16.73,16.71,16.73,45000.0,10.8203,10.8267,10.8138,10.8267,45000.0
2006-12-04 14:45:00,16.72,16.73,16.72,16.73,61600.0,10.8203,10.8267,10.8203,10.8267,61600.0
2006-12-04 14:50:00,16.73,16.74,16.72,16.73,28200.0,10.8267,10.8332,10.8203,10.8267,28200.0
2006-12-04 14:55:00,16.73,16.73,16.73,16.73,17200.0,10.8267,10.8267,10.8267,10.8267,17200.0
2006-12-04 15:00:00,16.73,16.74,16.72,16.72,62000.0,10.8267,10.8332,10.8203,10.8203,62000.0
2006-12-04 15:05:00,16.73,16.73,16.68,16.69,54200.0,10.8267,10.8267,10.7944,10.8009,54200.0
2006-12-04 15:10:00,16.69,16.72,16.68,16.71,70200.0,10.8009,10.8203,10.7944,10.8138,70200.0
2006-12-04 15:15:00,16.71,16.71,16.71,16.71,17400.0,10.8138,10.8138,10.8138,10.8138,17400.0
2006-12-04 15:20:00,16.7,16.7,16.67,16.68,55400.0,10.8073,10.8073,10.7879,10.7944,55400.0
2006-12-04 15:25:00,16.68,16.68,16.68,16.68,38600.0,10.7944,10.7944,10.7944,10.7944,38600.0
2006-12-04 15:30:00,16.68,16.73,16.68,16.7,86000.0,10.7944,10.8267,10.7944,10.8073,86000.0
2006-12-04 15:35:00,16.7,16.72,16.7,16.7,102400.0,10.8073,10.8203,10.8073,10.8073,102400.0
2006-12-04 15:40:00,16.7,16.71,16.68,16.7,121000.0,10.8073,10.8138,10.7944,10.8073,121000.0
2006-12-04 15:45:00,16.7,16.7,16.69,16.7,176800.0,10.8073,10.8073,10.8009,10.8073,176800.0
2006-12-04 15:50:00,16.7,16.7,16.68,16.7,61400.0,10.8073,10.8073,10.7944,10.8073,61400.0
2006-12-04 15:55:00,16.69,16.7,16.69,16.7,106400.0,10.8009,10.8073,10.8009,10.8073,106400.0
2006-12-05 09:30:00,16.58,16.58,16.48,16.48,90200.0,10.7297,10.7297,10.665,10.665,90200.0
2006-12-05 09:35:00,16.48,16.52,16.48,16.49,29800.0,10.665,10.6908,10.665,10.6714,29800.0
2006-12-05 09:40:00,16.49,16.56,16.49,16.53,62200.0,10.6714,10.7167,10.6714,10.6973,62200.0
2006-12-05 09:45:00,16.52,16.53,16.49,16.5,135800.0,10.6908,10.6973,10.6714,10.6779,135800.0
2006-12-05 09:50:00,16.5,16.55,16.5,16.54,33200.0,10.6779,10.7103,10.6779,10.7038,33200.0
2006-12-05 09:55:00,16.55,16.58,16.5,16.5,33600.0,10.7103,10.7297,10.6779,10.6779,33600.0
2006-12-05 10:00:00,16.51,16.57,16.51,16.56,45200.0,10.6844,10.7232,10.6844,10.7167,45200.0
2006-12-05 10:05:00,16.56,16.57,16.54,16.56,138200.0,10.7167,10.7232,10.7038,10.7167,138200.0
2006-12-05 10:10:00,16.56,16.61,16.55,16.61,18800.0,10.7167,10.7491,10.7103,10.7491,18800.0
2006-12-05 10:15:00,16.61,16.65,16.61,16.64,23200.0,10.7491,10.775,10.7491,10.7685,23200.0
2006-12-05 10:20:00,16.64,16.65,16.6,16.64,230000.0,10.7685,10.775,10.7426,10.7685,230000.0
2006-12-05 10:25:00,16.63,16.63,16.59,16.59,48000.0,10.762,10.762,10.7361,10.7361,48000.0
2006-12-05 10:30:00,16.59,16.6,16.57,16.6,48000.0,10.7361,10.7426,10.7232,10.7426,48000.0
2006-12-05 10:35:00,16.6,16.61,16.58,16.61,21600.0,10.7426,10.7491,10.7297,10.7491,21600.0
2006-12-05 10:40:00,16.6,16.62,16.59,16.6,37600.0,10.7426,10.7556,10.7361,10.7426,37600.0
2006-12-05 10:45:00,16.6,16.61,16.58,16.58,20200.0,10.7426,10.7491,10.7297,10.7297,20200.0
2006-12-05 10:50:00,16.58,16.59,16.56,16.56,28400.0,10.7297,10.7361,10.7167,10.7167,28400.0
2006-12-05 10:55:00,16.56,16.6,16.56,16.57,69000.0,10.7167,10.7426,10.7167,10.7232,69000.0
2006-12-05 11:00:00,16.57,16.58,16.53,16.54,56600.0,10.7232,10.7297,10.6973,10.7038,56600.0
2006-12-05 11:05:00,16.54,16.54,16.52,16.52,31800.0,10.7038,10.7038,10.6908,10.6908,31800.0
2006-12-05 11:10:00,16.51,16.53,16.51,16.52,58200.0,10.6844,10.6973,10.6844,10.6908,58200.0
2006-12-05 11:15:00,16.52,16.52,16.51,16.52,16000.0,10.6908,10.6908,10.6844,10.6908,16000.0
2006-12-05 11:20:00,16.52,16.52,16.52,16.52,27600.0,10.6908,10.6908,10.6908,10.6908,27600.0
2006-12-05 11:25:00,16.51,16.52,16.5,16.52,8200.0,10.6844,10.6908,10.6779,10.6908,8200.0
2006-12-05 11:30:00,16.52,16.54,16.5,16.52,78200.0,10.6908,10.7038,10.6779,10.6908,78200.0
2006-12-05 11:35:00,16.52,16.55,16.52,16.55,34800.0,10.6908,10.7103,10.6908,10.7103,34800.0
2006-12-05 11:40:00,16.55,16.55,16.55,16.55,5800.0,10.7103,10.7103,10.7103,10.7103,5800.0
2006-12-05 11:45:00,16.55,16.55,16.52,16.54,35400.0,10.7103,10.7103,10.6908,10.7038,35400.0
2006-12-05 11:50:00,16.54,16.54,16.53,16.54,9600.0,10.7038,10.7038,10.6973,10.7038,9600.0
2006-12-05 11:55:00,16.54,16.54,16.53,16.53,49000.0,10.7038,10.7038,10.6973,10.6973,49000.0
2006-12-05 12:00:00,16.53,16.53,16.51,16.51,75000.0,10.6973,10.6973,10.6844,10.6844,75000.0
2006-12-05 12:05:00,16.5,16.5,16.45,16.46,92400.0,10.6779,10.6779,10.6455,10.652,92400.0
2006-12-05 12:10:00,16.45,16.51,16.45,16.51,56800.0,10.6455,10.6844,10.6455,10.6844,56800.0
2006-12-05 12:15:00,16.51,16.53,16.5,16.5,51200.0,10.6844,10.6973,10.6779,10.6779,51200.0
2006-12-05 12:20:00,16.5,16.53,16.5,16.51,20600.0,10.6779,10.6973,10.6779,10.6844,20600.0
2006-12-05 12:25:00,16.51,16.51,16.5,16.51,4200.0,10.6844,10.6844,10.6779,10.6844,4200.0
2006-12-05 12:30:00,16.5,16.54,16.5,16.53,16800.0,10.6779,10.7038,10.6779,10.6973,16800.0
2006-12-05 12:35:00,16.53,16.53,16.52,16.52,17800.0,10.6973,10.6973,10.6908,10.6908,17800.0
2006-12-05 12:40:00,16.52,16.52,16.5,16.5,25000.0,10.6908,10.6908,10.6779,10.6779,25000.0
2006-12-05 12:45:00,16.5,16.5,16.5,16.5,54800.0,10.6779,10.6779,10.6779,10.6779,54800.0
2006-12-05 12:50:00,16.5,16.5,16.5,16.5,57600.0,10.6779,10.6779,10.6779,10.6779,57600.0
2006-12-05 12:55:00,16.5,16.53,16.5,16.53,16400.0,10.6779,10.6973,10.6779,10.6973,16400.0
2006-12-05 13:00:00,16.52,16.54,16.52,16.54,14000.0,10.6908,10.7038,10.6908,10.7038,14000.0
2006-12-05 13:05:00,16.54,16.55,16.53,16.55,11800.0,10.7038,10.7103,10.6973,10.7103,11800.0
2006-12-05 13:10:00,16.55,16.55,16.54,16.54,1800.0,10.7103,10.7103,10.7038,10.7038,1800.0
2006-12-05 13:15:00,16.55,16.55,16.54,16.54,26400.0,10.7103,10.7103,10.7038,10.7038,26400.0
2006-12-05 13:20:00,16.55,16.55,16.5,16.5,12200.0,10.7103,10.7103,10.6779,10.6779,12200.0
2006-12-05 13:25:00,16.5,16.52,16.5,16.51,29800.0,10.6779,10.6908,10.6779,10.6844,29800.0
2006-12-05 13:30:00,16.51,16.52,16.5,16.5,27400.0,10.6844,10.6908,10.6779,10.6779,27400.0
2006-12-05 13:35:00,16.5,16.52,16.5,16.51,30800.0,10.6779,10.6908,10.6779,10.6844,30800.0
2006-12-05 13:40:00,16.5,16.52,16.5,16.51,9800.0,10.6779,10.6908,10.6779,10.6844,9800.0
2006-12-05 13:45:00,16.51,16.52,16.51,16.52,11600.0,10.6844,10.6908,10.6844,10.6908,11600.0
2006-12-05 13:50:00,16.52,16.52,16.5,16.5,21000.0,10.6908,10.6908,10.6779,10.6779,21000.0
2006-12-05 13:55:00,16.5,16.5,16.5,16.5,8200.0,10.6779,10.6779,10.6779,10.6779,8200.0
2006-12-05 14:00:00,16.5,16.5,16.5,16.5,8400.0,10.6779,10.6779,10.6779,10.6779,8400.0
2006-12-05 14:05:00,16.5,16.5,16.5,16.5,354600.0,10.6779,10.6779,10.6779,10.6779,354600.0
2006-12-05 14:10:00,16.5,16.52,16.5,16.5,23400.0,10.6779,10.6908,10.6779,10.6779,23400.0
2006-12-05 14:15:00,16.5,16.52,16.5,16.52,12000.0,10.6779,10.6908,10.6779,10.6908,12000.0
2006-12-05 14:20:00,16.52,16.52,16.49,16.49,90200.0,10.6908,10.6908,10.6714,10.6714,90200.0
2006-12-05 14:25:00,16.49,16.49,16.47,16.49,40600.0,10.6714,10.6714,10.6585,10.6714,40600.0
2006-12-05 14:30:00,16.49,16.49,16.48,16.48,35600.0,10.6714,10.6714,10.665,10.665,35600.0
2006-12-05 14:35:00,16.48,16.48,16.45,16.46,65200.0,10.665,10.665,10.6455,10.652,65200.0
2006-12-05 14:40:00,16.46,16.46,16.44,16.45,40400.0,10.652,10.652,10.6391,10.6455,40400.0
2006-12-05 14:45:00,16.45,16.45,16.43,16.43,38000.0,10.6455,10.6455,10.6326,10.6326,38000.0
2006-12-05 14:50:00,16.43,16.43,16.43,16.43,10600.0,10.6326,10.6326,10.6326,10.6326,10600.0
2006-12-05 14:55:00,16.43,16.43,16.38,16.38,78800.0,10.6326,10.6326,10.6002,10.6002,78800.0
2006-12-05 15:00:00,16.39,16.43,16.39,16.42,38200.0,10.6067,10.6326,10.6067,10.6261,38200.0
2006-12-05 15:05:00,16.42,16.42,16.39,16.4,28400.0,10.6261,10.6261,10.6067,10.6132,28400.0
2006-12-05 15:10:00,16.4,16.4,16.36,16.37,71400.0,10.6132,10.6132,10.5873,10.5938,71400.0
2006-12-05 15:15:00,16.37,16.4,16.37,16.38,55600.0,10.5938,10.6132,10.5938,10.6002,55600.0
2006-12-05 15:20:00,16.39,16.39,16.37,16.39,60600.0,10.6067,10.6067,10.5938,10.6067,60600.0
2006-12-05 15:25:00,16.39,16.4,16.39,16.4,55400.0,10.6067,10.6132,10.6067,10.6132,55400.0
2006-12-05 15:30:00,16.4,16.4,16.38,16.38,37000.0,10.6132,10.6132,10.6002,10.6002,37000.0
2006-12-05 15:35:00,16.38,16.4,16.38,16.4,65400.0,10.6002,10.6132,10.6002,10.6132,65400.0
2006-12-05 15:40:00,16.4,16.41,16.4,16.4,88000.0,10.6132,10.6197,10.6132,10.6132,88000.0
2006-12-05 15:45:00,16.4,16.41,16.4,16.41,81000.0,10.6132,10.6197,10.6132,10.6197,81000.0
2006-12-05 15:50:00,16.41,16.41,16.36,16.37,85800.0,10.6197,10.6197,10.5873,10.5938,85800.0
2006-12-05 15:55:00,16.37,16.37,16.35,16.35,179000.0,10.5938,10.5938,10.5808,10.5808,179000.0
2006-12-06 09:30:00,16.33,16.34,16.31,16.32,26600.0,10.5679,10.5744,10.5549,10.5614,26600.0
2006-12-06 09:35:00,16.32,16.32,16.26,16.27,18600.0,10.5614,10.5614,10.5226,10.5291,18600.0
2006-12-06 09:40:00,16.27,16.27,16.21,16.21,29800.0,10.5291,10.5291,10.4902,10.4902,29800.0
2006-12-06 09:45:00,16.22,16.34,16.22,16.33,37400.0,10.4967,10.5744,10.4967,10.5679,37400.0
2006-12-06 09:50:00,16.33,16.36,16.33,16.35,49800.0,10.5679,10.5873,10.5679,10.5808,49800.0
2006-12-06 09:55:00,16.35,16.39,16.35,16.39,25800.0,10.5808,10.6067,10.5808,10.6067,25800.0
2006-12-06 10:00:00,16.39,16.39,16.27,16.32,43600.0,10.6067,10.6067,10.5291,10.5614,43600.0
2006-12-06 10:05:00,16.32,16.35,16.32,16.35,20000.0,10.5614,10.5808,10.5614,10.5808,20000.0
2006-12-06 10:10:00,16.35,16.36,16.33,16.36,27600.0,10.5808,10.5873,10.5679,10.5873,27600.0
2006-12-06 10:15:00,16.36,16.4,16.36,16.4,30600.0,10.5873,10.6132,10.5873,10.6132,30600.0
2006-12-06 10:20:00,16.41,16.47,16.41,16.43,89600.0,10.6197,10.6585,10.6197,10.6326,89600.0
2006-12-06 10:25:00,16.42,16.45,16.41,16.44,29400.0,10.6261,10.6455,10.6197,10.6391,29400.0
2006-12-06 10:30:00,16.43,16.44,16.35,16.36,79000.0,10.6326,10.6391,10.5808,10.5873,79000.0
2006-12-06 10:35:00,16.36,16.38,16.35,16.35,33800.0,10.5873,10.6002,10.5808,10.5808,33800.0
2006-12-06 10:40:00,16.35,16.36,16.35,16.36,50600.0,10.5808,10.5873,10.5808,10.5873,50600.0
2006-12-06 10:45:00,16.36,16.39,16.35,16.36,42800.0,10.5873,10.6067,10.5808,10.5873,42800.0
2006-12-06 10:50:00,16.36,16.37,16.36,16.37,18000.0,10.5873,10.5938,10.5873,10.5938,18000.0
2006-12-06 10:55:00,16.37,16.39,16.36,16.39,23400.0,10.5938,10.6067,10.5873,10.6067,23400.0
2006-12-06 11:00:00,16.39,16.43,16.39,16.4,32400.0,10.6067,10.6326,10.6067,10.6132,32400.0
2006-12-06 11:05:00,16.39,16.48,16.39,16.48,61000.0,10.6067,10.665,10.6067,10.665,61000.0
2006-12-06 11:10:00,16.48,16.5,16.48,16.48,46000.0,10.665,10.6779,10.665,10.665,46000.0
2006-12-06 11:15:00,16.48,16.48,16.47,16.47,18800.0,10.665,10.665,10.6585,10.6585,18800.0
2006-12-06 11:20:00,16.47,16.47,16.46,16.46,19800.0,10.6585,10.6585,10.652,10.652,19800.0
2006-12-06 11:25:00,16.46,16.47,16.45,16.47,78000.0,10.652,10.6585,10.6455,10.6585,78000.0
2006-12-06 11:30:00,16.47,16.49,16.46,16.47,25400.0,10.6585,10.6714,10.652,10.6585,25400.0
2006-12-06 11:35:00,16.48,16.5,16.48,16.5,65000.0,10.665,10.6779,10.665,10.6779,65000.0
2006-12-06 11:40:00,16.49,16.5,16.49,16.49,74800.0,10.6714,10.6779,10.6714,10.6714,74800.0
2006-12-06 11:45:00,16.49,16.5,16.49,16.49,78200.0,10.6714,10.6779,10.6714,10.6714,78200.0
2006-12-06 11:50:00,16.49,16.5,16.49,16.5,19600.0,10.6714,10.6779,10.6714,10.6779,19600.0
2006-12-06 11:55:00,16.5,16.5,16.47,16.47,42200.0,10.6779,10.6779,10.6585,10.6585,42200.0
2006-12-06 12:00:00,16.46,16.47,16.45,16.46,33400.0,10.652,10.6585,10.6455,10.652,33400.0
2006-12-06 12:05:00,16.46,16.47,16.46,16.47,17000.0,10.652,10.6585,10.652,10.6585,17000.0
2006-12-06 12:10:00,16.47,16.48,16.46,16.47,23200.0,10.6585,10.665,10.652,10.6585,23200.0
2006-12-06 12:15:00,16.47,16.48,16.45,16.46,79400.0,10.6585,10.665,10.6455,10.652,79400.0
2006-12-06 12:20:00,16.46,16.47,16.46,16.47,17200.0,10.652,10.6585,10.652,10.6585,17200.0
2006-12-06 12:25:00,16.47,16.48,16.46,16.47,45800.0,10.6585,10.665,10.652,10.6585,45800.0
2006-12-06 12:30:00,16.47,16.48,16.47,16.47,19000.0,10.6585,10.665,10.6585,10.6585,19000.0
2006-12-06 12:35:00,16.48,16.48,16.45,16.45,61800.0,10.665,10.665,10.6455,10.6455,61800.0
2006-12-06 12:40:00,16.45,16.45,16.44,16.45,9400.0,10.6455,10.6455,10.6391,10.6455,9400.0
2006-12-06 12:45:00,16.45,16.45,16.45,16.45,17200.0,10.6455,10.6455,10.6455,10.6455,17200.0
2006-12-06 12:50:00,16.45,16.45,16.45,16.45,20800.0,10.6455,10.6455,10.6455,10.6455,20800.0
2006-12-06 12:55:00,16.45,16.45,16.45,16.45,16000.0,10.6455,10.6455,10.6455,10.6455,16000.0
2006-12-06 13:00:00,16.45,16.46,16.45,16.45,46400.0,10.6455,10.652,10.6455,10.6455,46400.0
2006-12-06 13:05:00,16.45,16.45,16.44,16.45,49200.0,10.6455,10.6455,10.6391,10.6455,49200.0
2006-12-06 13:10:00,16.45,16.45,16.43,16.43,13400.0,10.6455,10.6455,10.6326,10.6326,13400.0
2006-12-06 13:15:00,16.43,16.44,16.43,16.44,7800.0,10.6326,10.6391,10.6326,10.6391,7800.0
2006-12-06 13:20:00,16.44,16.45,16.44,16.45,10800.0,10.6391,10.6455,10.6391,10.6455,10800.0
2006-12-06 13:25:00,16.45,16.45,16.44,16.45,11000.0,10.6455,10.6455,10.6391,10.6455,11000.0
2006-12-06 13:30:00,16.44,16.45,16.43,16.45,29800.0,10.6391,10.6455,10.6326,10.6455,29800.0
2006-12-06 13:35:00,16.45,16.45,16.43,16.43,20800.0,10.6455,10.6455,10.6326,10.6326,20800.0
2006-12-06 13:40:00,16.43,16.43,16.42,16.43,28200.0,10.6326,10.6326,10.6261,10.6326,28200.0
2006-12-06 13:45:00,16.43,16.43,16.42,16.43,10200.0,10.6326,10.6326,10.6261,10.6326,10200.0
2006-12-06 13:50:00,16.43,16.43,16.42,16.42,22000.0,10.6326,10.6326,10.6261,10.6261,22000.0
2006-12-06 13:55:00,16.42,16.43,16.42,16.43,10000.0,10.6261,10.6326,10.6261,10.6326,10000.0
2006-12-06 14:00:00,16.43,16.43,16.42,16.43,16000.0,10.6326,10.6326,10.6261,10.6326,16000.0
2006-12-06 14:05:00,16.43,16.43,16.41,16.42,53600.0,10.6326,10.6326,10.6197,10.6261,53600.0
2006-12-06 14:10:00,16.42,16.43,16.42,16.43,102000.0,10.6261,10.6326,10.6261,10.6326,102000.0
2006-12-06 14:15:00,16.43,16.43,16.43,16.43,52400.0,10.6326,10.6326,10.6326,10.6326,52400.0
2006-12-06 14:20:00,16.43,16.44,16.43,16.43,131000.0,10.6326,10.6391,10.6326,10.6326,131000.0
2006-12-06 14:25:00,16.43,16.43,16.42,16.43,233200.0,10.6326,10.6326,10.6261,10.6326,233200.0
2006-12-06 14:30:00,16.43,16.45,16.42,16.44,25000.0,10.6326,10.6455,10.6261,10.6391,25000.0
2006-12-06 14:35:00,16.44,16.44,16.42,16.42,26800.0,10.6391,10.6391,10.6261,10.6261,26800.0
2006-12-06 14:40:00,16.42,16.43,16.42,16.43,19800.0,10.6261,10.6326,10.6261,10.6326,19800.0
2006-12-06 14:45:00,16.42,16.43,16.42,16.43,40000.0,10.6261,10.6326,10.6261,10.6326,40000.0
2006-12-06 14:50:00,16.43,16.43,16.43,16.43,14000.0,10.6326,10.6326,10.6326,10.6326,14000.0
2006-12-06 14:55:00,16.43,16.43,16.42,16.43,27000.0,10.6326,10.6326,10.6261,10.6326,27000.0
2006-12-06 15:00:00,16.42,16.43,16.41,16.43,29600.0,10.6261,10.6326,10.6197,10.6326,29600.0
2006-12-06 15:05:00,16.43,16.43,16.42,16.42,16000.0,10.6326,10.6326,10.6261,10.6261,16000.0
2006-12-06 15:10:00,16.42,16.43,16.42,16.42,10200.0,10.6261,10.6326,10.6261,10.6261,10200.0
2006-12-06 15:15:00,16.42,16.43,16.42,16.42,18600.0,10.6261,10.6326,10.6261,10.6261,18600.0
2006-12-06 15:20:00,16.42,16.43,16.38,16.4,25400.0,10.6261,10.6326,10.6002,10.6132,25400.0
2006-12-06 15:25:00,16.39,16.39,16.38,16.38,38400.0,10.6067,10.6067,10.6002,10.6002,38400.0
2006-12-06 15:30:00,16.38,16.38,16.37,16.38,36200.0,10.6002,10.6002,10.5938,10.6002,36200.0
2006-12-06 15:35:00,16.38,16.38,16.36,16.38,109600.0,10.6002,10.6002,10.5873,10.6002,109600.0
2006-12-06 15:40:00,16.38,16.4,16.37,16.4,151200.0,10.6002,10.6132,10.5938,10.6132,151200.0
2006-12-06 15:45:00,16.4,16.4,16.39,16.4,42200.0,10.6132,10.6132,10.6067,10.6132,42200.0
2006-12-06 15:50:00,16.4,16.4,16.39,16.4,31800.0,10.6132,10.6132,10.6067,10.6132,31800.0
2006-12-06 15:55:00,16.4,16.4,16.39,16.4,33800.0,10.6132,10.6132,10.6067,10.6132,33800.0
2006-12-07 09:30:00,16.43,16.46,16.38,16.38,17000.0,10.6326,10.652,10.6002,10.6002,17000.0
2006-12-07 09:35:00,16.36,16.4,16.32,16.4,38000.0,10.5873,10.6132,10.5614,10.6132,38000.0
2006-12-07 09:40:00,16.45,16.45,16.42,16.43,7600.0,10.6455,10.6455,10.6261,10.6326,7600.0
2006-12-07 09:45:00,16.43,16.45,16.4,16.4,20600.0,10.6326,10.6455,10.6132,10.6132,20600.0
2006-12-07 09:50:00,16.41,16.46,16.4,16.41,27600.0,10.6197,10.652,10.6132,10.6197,27600.0
2006-12-07 09:55:00,16.41,16.41,16.4,16.4,30600.0,10.6197,10.6197,10.6132,10.6132,30600.0
2006-12-07 10:00:00,16.4,16.4,16.28,16.29,37000.0,10.6132,10.6132,10.5355,10.542,37000.0
2006-12-07 10:05:00,16.28,16.31,16.27,16.31,19000.0,10.5355,10.5549,10.5291,10.5549,19000.0
2006-12-07 10:10:00,16.31,16.31,16.28,16.28,17400.0,10.5549,10.5549,10.5355,10.5355,17400.0
2006-12-07 10:15:00,16.27,16.31,16.27,16.31,23600.0,10.5291,10.5549,10.5291,10.5549,23600.0
2006-12-07 10:20:00,16.29,16.29,16.25,16.26,9400.0,10.542,10.542,10.5161,10.5226,9400.0
2006-12-07 10:25:00,16.27,16.29,16.25,16.29,62400.0,10.5291,10.542,10.5161,10.542,62400.0
2006-12-07 10:30:00,16.29,16.29,16.26,16.29,17000.0,10.542,10.542,10.5226,10.542,17000.0
2006-12-07 10:35:00,16.29,16.3,16.25,16.25,14600.0,10.542,10.5485,10.5161,10.5161,14600.0
2006-12-07 10:40:00,16.25,16.26,16.25,16.26,22800.0,10.5161,10.5226,10.5161,10.5226,22800.0
2006-12-07 10:45:00,16.26,16.26,16.2,16.21,39800.0,10.5226,10.5226,10.4838,10.4902,39800.0
2006-12-07 10:50:00,16.21,16.27,16.21,16.25,103000.0,10.4902,10.5291,10.4902,10.5161,103000.0
2006-12-07 10:55:00,16.25,16.28,16.22,16.26,34000.0,10.5161,10.5355,10.4967,10.5226,34000.0
2006-12-07 11:00:00,16.27,16.31,16.26,16.31,42000.0,10.5291,10.5549,10.5226,10.5549,42000.0
2006-12-07 11:05:00,16.31,16.34,16.3,16.32,39000.0,10.5549,10.5744,10.5485,10.5614,39000.0
2006-12-07 11:10:00,16.32,16.33,16.32,16.33,13400.0,10.5614,10.5679,10.5614,10.5679,13400.0
2006-12-07 11:15:00,16.33,16.35,16.33,16.35,23800.0,10.5679,10.5808,10.5679,10.5808,23800.0
2006-12-07 11:20:00,16.36,16.38,16.36,16.36,18000.0,10.5873,10.6002,10.5873,10.5873,18000.0
2006-12-07 11:25:00,16.36,16.36,16.34,16.35,24200.0,10.5873,10.5873,10.5744,10.5808,24200.0
2006-12-07 11:30:00,16.35,16.35,16.32,16.32,28800.0,10.5808,10.5808,10.5614,10.5614,28800.0
2006-12-07 11:35:00,16.32,16.33,16.31,16.32,17800.0,10.5614,10.5679,10.5549,10.5614,17800.0
2006-12-07 11:40:00,16.32,16.32,16.29,16.29,63400.0,10.5614,10.5614,10.542,10.542,63400.0
2006-12-07 11:45:00,16.29,16.29,16.29,16.29,17200.0,10.542,10.542,10.542,10.542,17200.0
2006-12-07 11:50:00,16.29,16.29,16.29,16.29,16600.0,10.542,10.542,10.542,10.542,16600.0
2006-12-07 11:55:00,16.28,16.29,16.28,16.28,35800.0,10.5355,10.542,10.5355,10.5355,35800.0
2006-12-07 12:00:00,16.28,16.28,16.28,16.28,45600.0,10.5355,10.5355,10.5355,10.5355,45600.0
2006-12-07 12:05:00,16.28,16.31,16.28,16.31,38600.0,10.5355,10.5549,10.5355,10.5549,38600.0
2006-12-07 12:10:00,16.31,16.31,16.29,16.31,29600.0,10.5549,10.5549,10.542,10.5549,29600.0
2006-12-07 12:15:00,16.33,16.33,16.31,16.31,8200.0,10.5679,10.5679,10.5549,10.5549,8200.0
2006-12-07 12:20:00,16.31,16.31,16.3,16.31,13800.0,10.5549,10.5549,10.5485,10.5549,13800.0
2006-12-07 12:25:00,16.31,16.31,16.31,16.31,65200.0,10.5549,10.5549,10.5549,10.5549,65200.0
2006-12-07 12:30:00,16.31,16.32,16.31,16.32,59200.0,10.5549,10.5614,10.5549,10.5614,59200.0
2006-12-07 12:35:00,16.32,16.32,16.29,16.3,34400.0,10.5614,10.5614,10.542,10.5485,34400.0
2006-12-07 12:40:00,16.3,16.3,16.28,16.29,26800.0,10.5485,10.5485,10.5355,10.542,26800.0
2006-12-07 12:45:00,16.29,16.29,16.29,16.29,43400.0,10.542,10.542,10.542,10.542,43400.0
2006-12-07 12:50:00,16.29,16.3,16.29,16.3,17800.0,10.542,10.5485,10.542,10.5485,17800.0
2006-12-07 12:55:00,16.3,16.31,16.3,16.31,7000.0,10.5485,10.5549,10.5485,10.5549,7000.0
2006-12-07 13:00:00,16.31,16.31,16.31,16.31,6800.0,10.5549,10.5549,10.5549,10.5549,6800.0
2006-12-07 13:05:00,16.31,16.32,16.31,16.31,16200.0,10.5549,10.5614,10.5549,10.5549,16200.0
2006-12-07 13:10:00,16.32,16.33,16.32,16.33,49200.0,10.5614,10.5679,10.5614,10.5679,49200.0
2006-12-07 13:15:00,16.33,16.34,16.33,16.33,6000.0,10.5679,10.5744,10.5679,10.5679,6000.0
2006-12-07 13:20:00,16.33,16.35,16.33,16.35,48800.0,10.5679,10.5808,10.5679,10.5808,48800.0
2006-12-07 13:25:00,16.35,16.37,16.35,16.37,8200.0,10.5808,10.5938,10.5808,10.5938,8200.0
2006-12-07 13:30:00,16.38,16.38,16.36,16.36,9800.0,10.6002,10.6002,10.5873,10.5873,9800.0
2006-12-07 13:35:00,16.36,16.36,16.34,16.34,5400.0,10.5873,10.5873,10.5744,10.5744,5400.0
2006-12-07 13:40:00,16.34,16.34,16.33,16.33,13600.0,10.5744,10.5744,10.5679,10.5679,13600.0
2006-12-07 13:45:00,16.33,16.34,16.33,16.33,12400.0,10.5679,10.5744,10.5679,10.5679,12400.0
2006-12-07 13:50:00,16.33,16.33,16.32,16.32,12200.0,10.5679,10.5679,10.5614,10.5614,12200.0
2006-12-07 13:55:00,16.33,16.33,16.32,16.33,18600.0,10.5679,10.5679,10.5614,10.5679,18600.0
2006-12-07 14:00:00,16.33,16.33,16.32,16.32,34800.0,10.5679,10.5679,10.5614,10.5614,34800.0
2006-12-07 14:05:00,16.32,16.32,16.31,16.31,8200.0,10.5614,10.5614,10.5549,10.5549,8200.0
2006-12-07 14:10:00,16.31,16.31,16.31,16.31,13000.0,10.5549,10.5549,10.5549,10.5549,13000.0
2006-12-07 14:15:00,16.31,16.31,16.29,16.29,18800.0,10.5549,10.5549,10.542,10.542,18800.0
2006-12-07 14:20:00,16.29,16.29,16.28,16.28,14200.0,10.542,10.542,10.5355,10.5355,14200.0
2006-12-07 14:25:00,16.28,16.28,16.26,16.27,21200.0,10.5355,10.5355,10.5226,10.5291,21200.0
2006-12-07 14:30:00,16.27,16.27,16.25,16.25,81000.0,10.5291,10.5291,10.5161,10.5161,81000.0
2006-12-07 14:35:00,16.25,16.31,16.25,16.3,199200.0,10.5161,10.5549,10.5161,10.5485,199200.0
2006-12-07 14:40:00,16.31,16.31,16.29,16.29,6400.0,10.5549,10.5549,10.542,10.542,6400.0
2006-12-07 14:45:00,16.29,16.29,16.28,16.28,14800.0,10.542,10.542,10.5355,10.5355,14800.0
2006-12-07 14:50:00,16.29,16.29,16.25,16.25,20400.0,10.542,10.542,10.5161,10.5161,20400.0
2006-12-07 14:55:00,16.27,16.27,16.26,16.26,39800.0,10.5291,10.5291,10.5226,10.5226,39800.0
2006-12-07 15:00:00,16.25,16.26,16.25,16.25,26200.0,10.5161,10.5226,10.5161,10.5161,26200.0
2006-12-07 15:05:00,16.25,16.27,16.25,16.27,16400.0,10.5161,10.5291,10.5161,10.5291,16400.0
2006-12-07 15:10:00,16.27,16.27,16.23,16.23,26000.0,10.5291,10.5291,10.5032,10.5032,26000.0
2006-12-07 15:15:00,16.23,16.25,16.22,16.24,25200.0,10.5032,10.5161,10.4967,10.5096,25200.0
2006-12-07 15:20:00,16.24,16.25,16.24,16.25,28400.0,10.5096,10.5161,10.5096,10.5161,28400.0
2006-12-07 15:25:00,16.25,16.27,16.25,16.25,13000.0,10.5161,10.5291,10.5161,10.5161,13000.0
2006-12-07 15:30:00,16.25,16.25,16.25,16.25,116400.0,10.5161,10.5161,10.5161,10.5161,116400.0
2006-12-07 15:35:00,16.25,16.25,16.25,16.25,74000.0,10.5161,10.5161,10.5161,10.5161,74000.0
2006-12-07 15:40:00,16.25,16.25,16.25,16.25,97000.0,10.5161,10.5161,10.5161,10.5161,97000.0
2006-12-07 15:45:00,16.25,16.25,16.24,16.24,60200.0,10.5161,10.5161,10.5096,10.5096,60200.0
2006-12-07 15:50:00,16.24,16.24,16.23,16.24,20000.0,10.5096,10.5096,10.5032,10.5096,20000.0
2006-12-07 15:55:00,16.24,16.24,16.23,16.23,34600.0,10.5096,10.5096,10.5032,10.5032,34600.0
2006-12-08 09:30:00,16.23,16.23,16.2,16.2,19200.0,10.5032,10.5032,10.4838,10.4838,19200.0
2006-12-08 09:35:00,16.19,16.24,16.18,16.24,38200.0,10.4773,10.5096,10.4708,10.5096,38200.0
2006-12-08 09:40:00,16.24,16.38,16.24,16.28,60400.0,10.5096,10.6002,10.5096,10.5355,60400.0
2006-12-08 09:45:00,16.29,16.34,16.28,16.33,27000.0,10.542,10.5744,10.5355,10.5679,27000.0
2006-12-08 09:50:00,16.32,16.32,16.25,16.29,32600.0,10.5614,10.5614,10.5161,10.542,32600.0
2006-12-08 09:55:00,16.29,16.29,16.25,16.26,20400.0,10.542,10.542,10.5161,10.5226,20400.0
2006-12-08 10:00:00,16.25,16.25,16.11,16.13,33200.0,10.5161,10.5161,10.4255,10.4385,33200.0
2006-12-08 10:05:00,16.12,16.15,16.11,16.15,27600.0,10.432,10.4514,10.4255,10.4514,27600.0
2006-12-08 10:10:00,16.15,16.18,16.13,16.17,27000.0,10.4514,10.4708,10.4385,10.4643,27000.0
2006-12-08 10:15:00,16.17,16.17,16.14,16.15,37200.0,10.4643,10.4643,10.4449,10.4514,37200.0
2006-12-08 10:20:00,16.15,16.17,16.13,16.16,23400.0,10.4514,10.4643,10.4385,10.4579,23400.0
2006-12-08 10:25:00,16.16,16.2,16.13,16.15,37400.0,10.4579,10.4838,10.4385,10.4514,37400.0
2006-12-08 10:30:00,16.15,16.16,16.14,16.15,33200.0,10.4514,10.4579,10.4449,10.4514,33200.0
2006-12-08 10:35:00,16.15,16.15,16.13,16.13,29200.0,10.4514,10.4514,10.4385,10.4385,29200.0
2006-12-08 10:40:00,16.13,16.13,16.13,16.13,28000.0,10.4385,10.4385,10.4385,10.4385,28000.0
2006-12-08 10:45:00,16.13,16.16,16.13,16.13,83400.0,10.4385,10.4579,10.4385,10.4385,83400.0
2006-12-08 10:50:00,16.13,16.13,16.1,16.1,48800.0,10.4385,10.4385,10.419,10.419,48800.0
2006-12-08 10:55:00,16.1,16.11,16.1,16.1,35400.0,10.419,10.4255,10.419,10.419,35400.0
2006-12-08 11:00:00,16.1,16.11,16.1,16.1,49000.0,10.419,10.4255,10.419,10.419,49000.0
2006-12-08 11:05:00,16.1,16.11,16.1,16.1,68000.0,10.419,10.4255,10.419,10.419,68000.0
2006-12-08 11:10:00,16.1,16.13,16.1,16.12,22800.0,10.419,10.4385,10.419,10.432,22800.0
2006-12-08 11:15:00,16.13,16.13,16.12,16.13,38800.0,10.4385,10.4385,10.432,10.4385,38800.0
2006-12-08 11:20:00,16.14,16.17,16.14,16.15,43400.0,10.4449,10.4643,10.4449,10.4514,43400.0
2006-12-08 11:25:00,16.15,16.17,16.15,16.17,21000.0,10.4514,10.4643,10.4514,10.4643,21000.0
2006-12-08 11:30:00,16.17,16.18,16.17,16.18,38200.0,10.4643,10.4708,10.4643,10.4708,38200.0
2006-12-08 11:35:00,16.18,16.18,16.17,16.17,52200.0,10.4708,10.4708,10.4643,10.4643,52200.0
2006-12-08 11:40:00,16.17,16.18,16.17,16.17,23800.0,10.4643,10.4708,10.4643,10.4643,23800.0
2006-12-08 11:45:00,16.18,16.18,16.17,16.17,18000.0,10.4708,10.4708,10.4643,10.4643,18000.0
2006-12-08 11:50:00,16.18,16.18,16.17,16.17,86200.0,10.4708,10.4708,10.4643,10.4643,86200.0
2006-12-08 11:55:00,16.15,16.16,16.14,16.14,55400.0,10.4514,10.4579,10.4449,10.4449,55400.0
2006-12-08 12:00:00,16.14,16.15,16.13,16.14,42200.0,10.4449,10.4514,10.4385,10.4449,42200.0
2006-12-08 12:05:00,16.14,16.15,16.14,16.15,44600.0,10.4449,10.4514,10.4449,10.4514,44600.0
2006-12-08 12:10:00,16.15,16.15,16.15,16.15,11200.0,10.4514,10.4514,10.4514,10.4514,11200.0
2006-12-08 12:15:00,16.15,16.17,16.15,16.16,43800.0,10.4514,10.4643,10.4514,10.4579,43800.0
2006-12-08 12:20:00,16.16,16.18,16.16,16.16,20200.0,10.4579,10.4708,10.4579,10.4579,20200.0
2006-12-08 12:25:00,16.16,16.16,16.16,16.16,35200.0,10.4579,10.4579,10.4579,10.4579,35200.0
2006-12-08 12:30:00,16.16,16.16,16.16,16.16,18200.0,10.4579,10.4579,10.4579,10.4579,18200.0
2006-12-08 12:35:00,16.16,16.16,16.15,16.16,24400.0,10.4579,10.4579,10.4514,10.4579,24400.0
2006-12-08 12:40:00,16.16,16.16,16.16,16.16,23200.0,10.4579,10.4579,10.4579,10.4579,23200.0
2006-12-08 12:45:00,16.16,16.16,16.16,16.16,6000.0,10.4579,10.4579,10.4579,10.4579,6000.0
2006-12-08 12:50:00,16.16,16.16,16.16,16.16,13800.0,10.4579,10.4579,10.4579,10.4579,13800.0
2006-12-08 12:55:00,16.16,16.17,16.16,16.17,15200.0,10.4579,10.4643,10.4579,10.4643,15200.0
2006-12-08 13:00:00,16.17,16.17,16.16,16.17,54400.0,10.4643,10.4643,10.4579,10.4643,54400.0
2006-12-08 13:05:00,16.17,16.17,16.16,16.16,21800.0,10.4643,10.4643,10.4579,10.4579,21800.0
2006-12-08 13:10:00,16.16,16.16,16.15,16.16,4400.0,10.4579,10.4579,10.4514,10.4579,4400.0
2006-12-08 13:15:00,16.16,16.16,16.15,16.15,49400.0,10.4579,10.4579,10.4514,10.4514,49400.0
2006-12-08 13:20:00,16.14,16.14,16.13,16.14,17000.0,10.4449,10.4449,10.4385,10.4449,17000.0
2006-12-08 13:25:00,16.14,16.14,16.13,16.13,28200.0,10.4449,10.4449,10.4385,10.4385,28200.0
2006-12-08 13:30:00,16.14,16.15,16.13,16.14,29200.0,10.4449,10.4514,10.4385,10.4449,29200.0
2006-12-08 13:35:00,16.15,16.15,16.13,16.14,15800.0,10.4514,10.4514,10.4385,10.4449,15800.0
2006-12-08 13:40:00,16.14,16.14,16.13,16.14,10200.0,10.4449,10.4449,10.4385,10.4449,10200.0
2006-12-08 13:45:00,16.14,16.15,16.14,16.15,22200.0,10.4449,10.4514,10.4449,10.4514,22200.0
2006-12-08 13:50:00,16.14,16.14,16.14,16.14,14200.0,10.4449,10.4449,10.4449,10.4449,14200.0
2006-12-08 13:55:00,16.14,16.15,16.14,16.15,8400.0,10.4449,10.4514,10.4449,10.4514,8400.0
2006-12-08 14:00:00,16.15,16.15,16.15,16.15,17600.0,10.4514,10.4514,10.4514,10.4514,17600.0
2006-12-08 14:05:00,16.15,16.16,16.15,16.16,25200.0,10.4514,10.4579,10.4514,10.4579,25200.0
2006-12-08 14:10:00,16.16,16.16,16.15,16.16,117200.0,10.4579,10.4579,10.4514,10.4579,117200.0
2006-12-08 14:15:00,16.16,16.17,16.15,16.16,83800.0,10.4579,10.4643,10.4514,10.4579,83800.0
2006-12-08 14:20:00,16.16,16.16,16.15,16.15,83600.0,10.4579,10.4579,10.4514,10.4514,83600.0
2006-12-08 14:25:00,16.15,16.15,16.14,16.15,20000.0,10.4514,10.4514,10.4449,10.4514,20000.0
2006-12-08 14:30:00,16.15,16.15,16.14,16.15,14200.0,10.4514,10.4514,10.4449,10.4514,14200.0
2006-12-08 14:35:00,16.15,16.15,16.14,16.15,26600.0,10.4514,10.4514,10.4449,10.4514,26600.0
2006-12-08 14:40:00,16.15,16.15,16.14,16.14,39400.0,10.4514,10.4514,10.4449,10.4449,39400.0
2006-12-08 14:45:00,16.14,16.15,16.14,16.15,67000.0,10.4449,10.4514,10.4449,10.4514,67000.0
2006-12-08 14:50:00,16.15,16.16,16.14,16.16,97400.0,10.4514,10.4579,10.4449,10.4579,97400.0
2006-12-08 14:55:00,16.15,16.15,16.14,16.15,68800.0,10.4514,10.4514,10.4449,10.4514,68800.0
2006-12-08 15:00:00,16.15,16.18,16.15,16.17,92400.0,10.4514,10.4708,10.4514,10.4643,92400.0
2006-12-08 15:05:00,16.17,16.17,16.16,16.16,68200.0,10.4643,10.4643,10.4579,10.4579,68200.0
2006-12-08 15:10:00,16.16,16.16,16.16,16.16,57600.0,10.4579,10.4579,10.4579,10.4579,57600.0
2006-12-08 15:15:00,16.16,16.16,16.16,16.16,10200.0,10.4579,10.4579,10.4579,10.4579,10200.0
2006-12-08 15:20:00,16.16,16.16,16.16,16.16,14400.0,10.4579,10.4579,10.4579,10.4579,14400.0
2006-12-08 15:25:00,16.16,16.16,16.16,16.16,124800.0,10.4579,10.4579,10.4579,10.4579,124800.0
2006-12-08 15:30:00,16.16,16.18,16.16,16.18,86800.0,10.4579,10.4708,10.4579,10.4708,86800.0
2006-12-08 15:35:00,16.18,16.18,16.17,16.18,40400.0,10.4708,10.4708,10.4643,10.4708,40400.0
2006-12-08 15:40:00,16.18,16.18,16.17,16.18,117600.0,10.4708,10.4708,10.4643,10.4708,117600.0
2006-12-08 15:45:00,16.17,16.18,16.16,16.18,151200.0,10.4643,10.4708,10.4579,10.4708,151200.0
2006-12-08 15:50:00,16.18,16.18,16.15,16.16,128200.0,10.4708,10.4708,10.4514,10.4579,128200.0
2006-12-08 15:55:00,16.16,16.16,16.15,16.16,178400.0,10.4579,10.4579,10.4514,10.4579,178400.0
2006-12-11 09:30:00,16.17,16.24,16.17,16.22,20600.0,10.4643,10.5096,10.4643,10.4967,20600.0
2006-12-11 09:35:00,16.21,16.23,16.18,16.23,66400.0,10.4902,10.5032,10.4708,10.5032,66400.0
2006-12-11 09:40:00,16.22,16.23,16.19,16.21,66400.0,10.4967,10.5032,10.4773,10.4902,66400.0
2006-12-11 09:45:00,16.21,16.23,16.18,16.22,18000.0,10.4902,10.5032,10.4708,10.4967,18000.0
2006-12-11 09:50:00,16.2,16.24,16.19,16.24,34000.0,10.4838,10.5096,10.4773,10.5096,34000.0
2006-12-11 09:55:00,16.24,16.3,16.24,16.29,61400.0,10.5096,10.5485,10.5096,10.542,61400.0
2006-12-11 10:00:00,16.28,16.3,16.27,16.28,29600.0,10.5355,10.5485,10.5291,10.5355,29600.0
2006-12-11 10:05:00,16.28,16.29,16.25,16.28,27600.0,10.5355,10.542,10.5161,10.5355,27600.0
2006-12-11 10:10:00,16.28,16.31,16.28,16.31,18600.0,10.5355,10.5549,10.5355,10.5549,18600.0
2006-12-11 10:15:00,16.31,16.37,16.31,16.35,43000.0,10.5549,10.5938,10.5549,10.5808,43000.0
2006-12-11 10:20:00,16.35,16.36,16.33,16.33,18600.0,10.5808,10.5873,10.5679,10.5679,18600.0
2006-12-11 10:25:00,16.33,16.34,16.32,16.34,26600.0,10.5679,10.5744,10.5614,10.5744,26600.0
2006-12-11 10:30:00,16.34,16.36,16.34,16.36,48000.0,10.5744,10.5873,10.5744,10.5873,48000.0
2006-12-11 10:35:00,16.35,16.35,16.35,16.35,9800.0,10.5808,10.5808,10.5808,10.5808,9800.0
2006-12-11 10:40:00,16.35,16.35,16.34,16.34,24800.0,10.5808,10.5808,10.5744,10.5744,24800.0
2006-12-11 10:45:00,16.34,16.34,16.34,16.34,24400.0,10.5744,10.5744,10.5744,10.5744,24400.0
2006-12-11 10:50:00,16.34,16.35,16.34,16.34,39000.0,10.5744,10.5808,10.5744,10.5744,39000.0
2006-12-11 10:55:00,16.35,16.35,16.35,16.35,9400.0,10.5808,10.5808,10.5808,10.5808,9400.0
2006-12-11 11:00:00,16.35,16.35,16.35,16.35,8600.0,10.5808,10.5808,10.5808,10.5808,8600.0
2006-12-11 11:05:00,16.35,16.36,16.35,16.35,39600.0,10.5808,10.5873,10.5808,10.5808,39600.0
2006-12-11 11:10:00,16.36,16.36,16.35,16.35,21000.0,10.5873,10.5873,10.5808,10.5808,21000.0
2006-12-11 11:15:00,16.35,16.35,16.34,16.35,20000.0,10.5808,10.5808,10.5744,10.5808,20000.0
2006-12-11 11:20:00,16.35,16.36,16.35,16.36,26000.0,10.5808,10.5873,10.5808,10.5873,26000.0
2006-12-11 11:25:00,16.36,16.36,16.34,16.34,19200.0,10.5873,10.5873,10.5744,10.5744,19200.0
2006-12-11 11:30:00,16.34,16.34,16.32,16.32,12800.0,10.5744,10.5744,10.5614,10.5614,12800.0
2006-12-11 11:35:00,16.32,16.33,16.32,16.33,47400.0,10.5614,10.5679,10.5614,10.5679,47400.0
2006-12-11 11:40:00,16.32,16.32,16.31,16.31,40200.0,10.5614,10.5614,10.5549,10.5549,40200.0
2006-12-11 11:45:00,16.3,16.3,16.3,16.3,8800.0,10.5485,10.5485,10.5485,10.5485,8800.0
2006-12-11 11:50:00,16.3,16.3,16.29,16.29,35800.0,10.5485,10.5485,10.542,10.542,35800.0
2006-12-11 11:55:00,16.29,16.29,16.29,16.29,6600.0,10.542,10.542,10.542,10.542,6600.0
2006-12-11 12:00:00,16.29,16.29,16.28,16.29,25600.0,10.542,10.542,10.5355,10.542,25600.0
2006-12-11 12:05:00,16.29,16.29,16.28,16.28,20600.0,10.542,10.542,10.5355,10.5355,20600.0
2006-12-11 12:10:00,16.29,16.3,16.28,16.3,21000.0,10.542,10.5485,10.5355,10.5485,21000.0
2006-12-11 12:15:00,16.3,16.3,16.29,16.29,24200.0,10.5485,10.5485,10.542,10.542,24200.0
2006-12-11 12:20:00,16.29,16.31,16.29,16.31,27800.0,10.542,10.5549,10.542,10.5549,27800.0
2006-12-11 12:25:00,16.31,16.32,16.31,16.32,26400.0,10.5549,10.5614,10.5549,10.5614,26400.0
2006-12-11 12:30:00,16.32,16.32,16.31,16.32,12200.0,10.5614,10.5614,10.5549,10.5614,12200.0
2006-12-11 12:35:00,16.31,16.32,16.31,16.31,9600.0,10.5549,10.5614,10.5549,10.5549,9600.0
2006-12-11 12:40:00,16.31,16.31,16.31,16.31,12000.0,10.5549,10.5549,10.5549,10.5549,12000.0
2006-12-11 12:45:00,16.31,16.31,16.3,16.3,8800.0,10.5549,10.5549,10.5485,10.5485,8800.0
2006-12-11 12:50:00,16.31,16.31,16.3,16.31,7600.0,10.5549,10.5549,10.5485,10.5549,7600.0
2006-12-11 12:55:00,16.3,16.3,16.3,16.3,16600.0,10.5485,10.5485,10.5485,10.5485,16600.0
2006-12-11 13:00:00,16.3,16.3,16.3,16.3,5600.0,10.5485,10.5485,10.5485,10.5485,5600.0
2006-12-11 13:05:00,16.3,16.31,16.3,16.3,72800.0,10.5485,10.5549,10.5485,10.5485,72800.0
2006-12-11 13:10:00,16.3,16.33,16.3,16.33,79400.0,10.5485,10.5679,10.5485,10.5679,79400.0
2006-12-11 13:15:00,16.33,16.35,16.33,16.35,35200.0,10.5679,10.5808,10.5679,10.5808,35200.0
2006-12-11 13:20:00,16.35,16.37,16.35,16.37,27400.0,10.5808,10.5938,10.5808,10.5938,27400.0
2006-12-11 13:25:00,16.37,16.38,16.35,16.35,23000.0,10.5938,10.6002,10.5808,10.5808,23000.0
2006-12-11 13:30:00,16.34,16.35,16.33,16.33,17800.0,10.5744,10.5808,10.5679,10.5679,17800.0
2006-12-11 13:35:00,16.34,16.36,16.34,16.36,59200.0,10.5744,10.5873,10.5744,10.5873,59200.0
2006-12-11 13:40:00,16.37,16.37,16.35,16.36,16400.0,10.5938,10.5938,10.5808,10.5873,16400.0
2006-12-11 13:45:00,16.35,16.37,16.34,16.36,104800.0,10.5808,10.5938,10.5744,10.5873,104800.0
2006-12-11 13:50:00,16.36,16.38,16.36,16.38,11400.0,10.5873,10.6002,10.5873,10.6002,11400.0
2006-12-11 13:55:00,16.38,16.38,16.36,16.36,16000.0,10.6002,10.6002,10.5873,10.5873,16000.0
2006-12-11 14:00:00,16.36,16.36,16.35,16.35,7600.0,10.5873,10.5873,10.5808,10.5808,7600.0
2006-12-11 14:05:00,16.35,16.35,16.34,16.34,13800.0,10.5808,10.5808,10.5744,10.5744,13800.0
2006-12-11 14:10:00,16.34,16.37,16.34,16.36,56800.0,10.5744,10.5938,10.5744,10.5873,56800.0
2006-12-11 14:15:00,16.36,16.37,16.36,16.36,12000.0,10.5873,10.5938,10.5873,10.5873,12000.0
2006-12-11 14:20:00,16.36,16.37,16.36,16.36,1800.0,10.5873,10.5938,10.5873,10.5873,1800.0
2006-12-11 14:25:00,16.36,16.37,16.36,16.36,8200.0,10.5873,10.5938,10.5873,10.5873,8200.0
2006-12-11 14:30:00,16.36,16.36,16.36,16.36,6800.0,10.5873,10.5873,10.5873,10.5873,6800.0
2006-12-11 14:35:00,16.36,16.36,16.36,16.36,14000.0,10.5873,10.5873,10.5873,10.5873,14000.0
2006-12-11 14:40:00,16.36,16.36,16.35,16.36,9000.0,10.5873,10.5873,10.5808,10.5873,9000.0
2006-12-11 14:45:00,16.36,16.36,16.34,16.35,33600.0,10.5873,10.5873,10.5744,10.5808,33600.0
2006-12-11 14:50:00,16.35,16.36,16.34,16.36,44600.0,10.5808,10.5873,10.5744,10.5873,44600.0
2006-12-11 14:55:00,16.36,16.36,16.34,16.34,44000.0,10.5873,10.5873,10.5744,10.5744,44000.0
2006-12-11 15:00:00,16.34,16.35,16.34,16.35,20400.0,10.5744,10.5808,10.5744,10.5808,20400.0
2006-12-11 15:05:00,16.35,16.35,16.34,16.34,17800.0,10.5808,10.5808,10.5744,10.5744,17800.0
2006-12-11 15:10:00,16.33,16.34,16.33,16.34,28000.0,10.5679,10.5744,10.5679,10.5744,28000.0
2006-12-11 15:15:00,16.34,16.34,16.3,16.32,81800.0,10.5744,10.5744,10.5485,10.5614,81800.0
2006-12-11 15:20:00,16.32,16.33,16.3,16.3,67800.0,10.5614,10.5679,10.5485,10.5485,67800.0
2006-12-11 15:25:00,16.31,16.31,16.3,16.31,32400.0,10.5549,10.5549,10.5485,10.5549,32400.0
2006-12-11 15:30:00,16.31,16.31,16.29,16.3,19400.0,10.5549,10.5549,10.542,10.5485,19400.0
2006-12-11 15:35:00,16.3,16.35,16.3,16.34,34800.0,10.5485,10.5808,10.5485,10.5744,34800.0
2006-12-11 15:40:00,16.34,16.41,16.34,16.41,103200.0,10.5744,10.6197,10.5744,10.6197,103200.0
2006-12-11 15:45:00,16.41,16.41,16.4,16.41,53800.0,10.6197,10.6197,10.6132,10.6197,53800.0
2006-12-11 15:50:00,16.4,16.41,16.4,16.4,49200.0,10.6132,10.6197,10.6132,10.6132,49200.0
2006-12-11 15:55:00,16.41,16.41,16.38,16.39,91800.0,10.6197,10.6197,10.6002,10.6067,91800.0
2006-12-12 09:30:00,16.39,16.39,16.31,16.31,16800.0,10.6067,10.6067,10.5549,10.5549,16800.0
2006-12-12 09:35:00,16.31,16.31,16.29,16.29,17200.0,10.5549,10.5549,10.542,10.542,17200.0
2006-12-12 09:40:00,16.3,16.3,16.25,16.26,24000.0,10.5485,10.5485,10.5161,10.5226,24000.0
2006-12-12 09:45:00,16.26,16.31,16.25,16.3,80000.0,10.5226,10.5549,10.5161,10.5485,80000.0
2006-12-12 09:50:00,16.3,16.32,16.27,16.32,69000.0,10.5485,10.5614,10.5291,10.5614,69000.0
2006-12-12 09:55:00,16.32,16.32,16.3,16.31,29600.0,10.5614,10.5614,10.5485,10.5549,29600.0
2006-12-12 10:00:00,16.3,16.3,16.25,16.27,53200.0,10.5485,10.5485,10.5161,10.5291,53200.0
2006-12-12 10:05:00,16.27,16.27,16.24,16.25,80400.0,10.5291,10.5291,10.5096,10.5161,80400.0
2006-12-12 10:10:00,16.25,16.29,16.24,16.29,137000.0,10.5161,10.542,10.5096,10.542,137000.0
2006-12-12 10:15:00,16.29,16.3,16.27,16.29,76000.0,10.542,10.5485,10.5291,10.542,76000.0
2006-12-12 10:20:00,16.28,16.28,16.25,16.25,16200.0,10.5355,10.5355,10.5161,10.5161,16200.0
2006-12-12 10:25:00,16.25,16.3,16.22,16.3,102400.0,10.5161,10.5485,10.4967,10.5485,102400.0
2006-12-12 10:30:00,16.3,16.3,16.29,16.29,4600.0,10.5485,10.5485,10.542,10.542,4600.0
2006-12-12 10:35:00,16.29,16.29,16.28,16.28,35200.0,10.542,10.542,10.5355,10.5355,35200.0
2006-12-12 10:40:00,16.28,16.28,16.24,16.24,80400.0,10.5355,10.5355,10.5096,10.5096,80400.0
2006-12-12 10:45:00,16.25,16.27,16.25,16.26,102800.0,10.5161,10.5291,10.5161,10.5226,102800.0
2006-12-12 10:50:00,16.26,16.31,16.26,16.31,22000.0,10.5226,10.5549,10.5226,10.5549,22000.0
2006-12-12 10:55:00,16.32,16.33,16.31,16.33,19400.0,10.5614,10.5679,10.5549,10.5679,19400.0
2006-12-12 11:00:00,16.33,16.34,16.33,16.34,7800.0,10.5679,10.5744,10.5679,10.5744,7800.0
2006-12-12 11:05:00,16.34,16.35,16.32,16.33,26000.0,10.5744,10.5808,10.5614,10.5679,26000.0
2006-12-12 11:10:00,16.33,16.34,16.32,16.33,41400.0,10.5679,10.5744,10.5614,10.5679,41400.0
2006-12-12 11:15:00,16.33,16.34,16.32,16.32,142400.0,10.5679,10.5744,10.5614,10.5614,142400.0
2006-12-12 11:20:00,16.31,16.32,16.31,16.31,13200.0,10.5549,10.5614,10.5549,10.5549,13200.0
2006-12-12 11:25:00,16.31,16.31,16.3,16.31,19000.0,10.5549,10.5549,10.5485,10.5549,19000.0
2006-12-12 11:30:00,16.31,16.31,16.28,16.28,25200.0,10.5549,10.5549,10.5355,10.5355,25200.0
2006-12-12 11:35:00,16.28,16.28,16.27,16.27,23000.0,10.5355,10.5355,10.5291,10.5291,23000.0
2006-12-12 11:40:00,16.27,16.28,16.27,16.28,77000.0,10.5291,10.5355,10.5291,10.5355,77000.0
2006-12-12 11:45:00,16.28,16.28,16.26,16.26,69800.0,10.5355,10.5355,10.5226,10.5226,69800.0
2006-12-12 11:50:00,16.26,16.27,16.25,16.25,73200.0,10.5226,10.5291,10.5161,10.5161,73200.0
2006-12-12 11:55:00,16.25,16.27,16.25,16.25,36200.0,10.5161,10.5291,10.5161,10.5161,36200.0
2006-12-12 12:00:00,16.26,16.26,16.25,16.25,31000.0,10.5226,10.5226,10.5161,10.5161,31000.0
2006-12-12 12:05:00,16.25,16.25,16.24,16.24,63400.0,10.5161,10.5161,10.5096,10.5096,63400.0
2006-12-12 12:10:00,16.24,16.25,16.18,16.19,136000.0,10.5096,10.5161,10.4708,10.4773,136000.0
2006-12-12 12:15:00,16.18,16.18,16.15,16.17,116000.0,10.4708,10.4708,10.4514,10.4643,116000.0
2006-12-12 12:20:00,16.17,16.17,16.13,16.13,68600.0,10.4643,10.4643,10.4385,10.4385,68600.0
2006-12-12 12:25:00,16.13,16.18,16.13,16.16,128000.0,10.4385,10.4708,10.4385,10.4579,128000.0
2006-12-12 12:30:00,16.15,16.25,16.15,16.18,52800.0,10.4514,10.5161,10.4514,10.4708,52800.0
2006-12-12 12:35:00,16.19,16.2,16.18,16.19,35800.0,10.4773,10.4838,10.4708,10.4773,35800.0
2006-12-12 12:40:00,16.18,16.2,16.18,16.2,34600.0,10.4708,10.4838,10.4708,10.4838,34600.0
2006-12-12 12:45:00,16.21,16.23,16.2,16.2,39400.0,10.4902,10.5032,10.4838,10.4838,39400.0
2006-12-12 12:50:00,16.2,16.2,16.2,16.2,19200.0,10.4838,10.4838,10.4838,10.4838,19200.0
2006-12-12 12:55:00,16.2,16.25,16.18,16.18,33200.0,10.4838,10.5161,10.4708,10.4708,33200.0
2006-12-12 13:00:00,16.18,16.18,16.17,16.18,5800.0,10.4708,10.4708,10.4643,10.4708,5800.0
2006-12-12 13:05:00,16.18,16.18,16.17,16.17,32000.0,10.4708,10.4708,10.4643,10.4643,32000.0
2006-12-12 13:10:00,16.17,16.17,16.16,16.17,73400.0,10.4643,10.4643,10.4579,10.4643,73400.0
2006-12-12 13:15:00,16.17,16.17,16.16,16.16,8800.0,10.4643,10.4643,10.4579,10.4579,8800.0
2006-12-12 13:20:00,16.17,16.17,16.16,16.16,1000.0,10.4643,10.4643,10.4579,10.4579,1000.0
2006-12-12 13:25:00,16.16,16.16,16.16,16.16,6200.0,10.4579,10.4579,10.4579,10.4579,6200.0
2006-12-12 13:30:00,16.16,16.17,16.16,16.16,51400.0,10.4579,10.4643,10.4579,10.4579,51400.0
2006-12-12 13:35:00,16.16,16.16,16.15,16.16,10600.0,10.4579,10.4579,10.4514,10.4579,10600.0
2006-12-12 13:40:00,16.16,16.16,16.16,16.16,4400.0,10.4579,10.4579,10.4579,10.4579,4400.0
2006-12-12 13:45:00,16.16,16.16,16.15,16.16,6200.0,10.4579,10.4579,10.4514,10.4579,6200.0
2006-12-12 13:50:00,16.16,16.17,16.15,16.17,48200.0,10.4579,10.4643,10.4514,10.4643,48200.0
2006-12-12 13:55:00,16.17,16.18,16.17,16.18,9600.0,10.4643,10.4708,10.4643,10.4708,9600.0
2006-12-12 14:00:00,16.18,16.25,16.18,16.23,58200.0,10.4708,10.5161,10.4708,10.5032,58200.0
2006-12-12 14:05:00,16.23,16.26,16.22,16.22,53800.0,10.5032,10.5226,10.4967,10.4967,53800.0
2006-12-12 14:10:00,16.22,16.23,16.19,16.22,55400.0,10.4967,10.5032,10.4773,10.4967,55400.0
2006-12-12 14:15:00,16.21,16.24,16.19,16.21,67200.0,10.4902,10.5096,10.4773,10.4902,67200.0
2006-12-12 14:20:00,16.21,16.25,16.16,16.22,93200.0,10.4902,10.5161,10.4579,10.4967,93200.0
2006-12-12 14:25:00,16.22,16.22,16.2,16.2,37600.0,10.4967,10.4967,10.4838,10.4838,37600.0
2006-12-12 14:30:00,16.2,16.27,16.2,16.25,50200.0,10.4838,10.5291,10.4838,10.5161,50200.0
2006-12-12 14:35:00,16.25,16.25,16.2,16.24,68200.0,10.5161,10.5161,10.4838,10.5096,68200.0
2006-12-12 14:40:00,16.24,16.28,16.24,16.27,83400.0,10.5096,10.5355,10.5096,10.5291,83400.0
2006-12-12 14:45:00,16.27,16.27,16.26,16.27,95200.0,10.5291,10.5291,10.5226,10.5291,95200.0
2006-12-12 14:50:00,16.27,16.29,16.27,16.28,134000.0,10.5291,10.542,10.5291,10.5355,134000.0
2006-12-12 14:55:00,16.28,16.28,16.27,16.28,57000.0,10.5355,10.5355,10.5291,10.5355,57000.0
2006-12-12 15:00:00,16.28,16.28,16.26,16.28,61200.0,10.5355,10.5355,10.5226,10.5355,61200.0
2006-12-12 15:05:00,16.28,16.29,16.26,16.27,39200.0,10.5355,10.542,10.5226,10.5291,39200.0
2006-12-12 15:10:00,16.27,16.27,16.26,16.26,58200.0,10.5291,10.5291,10.5226,10.5226,58200.0
2006-12-12 15:15:00,16.27,16.27,16.25,16.26,102000.0,10.5291,10.5291,10.5161,10.5226,102000.0
2006-12-12 15:20:00,16.26,16.26,16.25,16.25,39000.0,10.5226,10.5226,10.5161,10.5161,39000.0
2006-12-12 15:25:00,16.25,16.25,16.24,16.24,13600.0,10.5161,10.5161,10.5096,10.5096,13600.0
2006-12-12 15:30:00,16.24,16.24,16.23,16.24,68400.0,10.5096,10.5096,10.5032,10.5096,68400.0
2006-12-12 15:35:00,16.24,16.25,16.23,16.25,57800.0,10.5096,10.5161,10.5032,10.5161,57800.0
2006-12-12 15:40:00,16.25,16.25,16.24,16.24,74800.0,10.5161,10.5161,10.5096,10.5096,74800.0
2006-12-12 15:45:00,16.24,16.28,16.24,16.28,146000.0,10.5096,10.5355,10.5096,10.5355,146000.0
2006-12-12 15:50:00,16.27,16.28,16.27,16.28,84800.0,10.5291,10.5355,10.5291,10.5355,84800.0
2006-12-12 15:55:00,16.28,16.28,16.25,16.26,126800.0,10.5355,10.5355,10.5161,10.5226,126800.0
2006-12-13 09:30:00,16.31,16.39,16.31,16.36,50200.0,10.5549,10.6067,10.5549,10.5873,50200.0
2006-12-13 09:35:00,16.36,16.36,16.29,16.31,43200.0,10.5873,10.5873,10.542,10.5549,43200.0
2006-12-13 09:40:00,16.3,16.31,16.24,16.24,95000.0,10.5485,10.5549,10.5096,10.5096,95000.0
2006-12-13 09:45:00,16.25,16.27,16.2,16.24,149600.0,10.5161,10.5291,10.4838,10.5096,149600.0
2006-12-13 09:50:00,16.24,16.25,16.21,16.22,46200.0,10.5096,10.5161,10.4902,10.4967,46200.0
2006-12-13 09:55:00,16.23,16.23,16.09,16.09,159800.0,10.5032,10.5032,10.4126,10.4126,159800.0
2006-12-13 10:00:00,16.09,16.13,16.03,16.09,121600.0,10.4126,10.4385,10.3737,10.4126,121600.0
2006-12-13 10:05:00,16.08,16.13,16.06,16.12,102400.0,10.4061,10.4385,10.3932,10.432,102400.0
2006-12-13 10:10:00,16.11,16.18,16.1,16.17,72400.0,10.4255,10.4708,10.419,10.4643,72400.0
2006-12-13 10:15:00,16.17,16.25,16.17,16.22,71200.0,10.4643,10.5161,10.4643,10.4967,71200.0
2006-12-13 10:20:00,16.23,16.25,16.22,16.24,67000.0,10.5032,10.5161,10.4967,10.5096,67000.0
2006-12-13 10:25:00,16.24,16.25,16.23,16.25,25000.0,10.5096,10.5161,10.5032,10.5161,25000.0
2006-12-13 10:30:00,16.25,16.25,16.2,16.22,77200.0,10.5161,10.5161,10.4838,10.4967,77200.0
2006-12-13 10:35:00,16.22,16.25,16.22,16.23,30000.0,10.4967,10.5161,10.4967,10.5032,30000.0
2006-12-13 10:40:00,16.23,16.25,16.23,16.25,45600.0,10.5032,10.5161,10.5032,10.5161,45600.0
2006-12-13 10:45:00,16.24,16.25,16.21,16.24,49600.0,10.5096,10.5161,10.4902,10.5096,49600.0
2006-12-13 10:50:00,16.24,16.29,16.23,16.27,101600.0,10.5096,10.542,10.5032,10.5291,101600.0
2006-12-13 10:55:00,16.27,16.3,16.25,16.28,62600.0,10.5291,10.5485,10.5161,10.5355,62600.0
2006-12-13 11:00:00,16.28,16.31,16.26,16.31,77000.0,10.5355,10.5549,10.5226,10.5549,77000.0
2006-12-13 11:05:00,16.31,16.35,16.3,16.35,54400.0,10.5549,10.5808,10.5485,10.5808,54400.0
2006-12-13 11:10:00,16.35,16.36,16.35,16.36,28000.0,10.5808,10.5873,10.5808,10.5873,28000.0
2006-12-13 11:15:00,16.36,16.43,16.36,16.41,117400.0,10.5873,10.6326,10.5873,10.6197,117400.0
2006-12-13 11:20:00,16.41,16.43,16.39,16.4,47000.0,10.6197,10.6326,10.6067,10.6132,47000.0
2006-12-13 11:25:00,16.39,16.44,16.39,16.43,60400.0,10.6067,10.6391,10.6067,10.6326,60400.0
2006-12-13 11:30:00,16.43,16.48,16.43,16.46,89200.0,10.6326,10.665,10.6326,10.652,89200.0
2006-12-13 11:35:00,16.46,16.47,16.44,16.47,51800.0,10.652,10.6585,10.6391,10.6585,51800.0
2006-12-13 11:40:00,16.46,16.49,16.45,16.48,45400.0,10.652,10.6714,10.6455,10.665,45400.0
2006-12-13 11:45:00,16.48,16.49,16.46,16.46,23400.0,10.665,10.6714,10.652,10.652,23400.0
2006-12-13 11:50:00,16.47,16.47,16.46,16.47,10800.0,10.6585,10.6585,10.652,10.6585,10800.0
2006-12-13 11:55:00,16.46,16.47,16.46,16.46,9200.0,10.652,10.6585,10.652,10.652,9200.0
2006-12-13 12:00:00,16.46,16.47,16.45,16.45,40800.0,10.652,10.6585,10.6455,10.6455,40800.0
2006-12-13 12:05:00,16.45,16.45,16.43,16.43,23000.0,10.6455,10.6455,10.6326,10.6326,23000.0
2006-12-13 12:10:00,16.43,16.43,16.4,16.4,27000.0,10.6326,10.6326,10.6132,10.6132,27000.0
2006-12-13 12:15:00,16.39,16.4,16.35,16.35,43000.0,10.6067,10.6132,10.5808,10.5808,43000.0
2006-12-13 12:20:00,16.35,16.35,16.33,16.33,47600.0,10.5808,10.5808,10.5679,10.5679,47600.0
2006-12-13 12:25:00,16.33,16.33,16.3,16.3,67800.0,10.5679,10.5679,10.5485,10.5485,67800.0
2006-12-13 12:30:00,16.3,16.32,16.3,16.3,81800.0,10.5485,10.5614,10.5485,10.5485,81800.0
2006-12-13 12:35:00,16.3,16.3,16.3,16.3,15200.0,10.5485,10.5485,10.5485,10.5485,15200.0
2006-12-13 12:40:00,16.3,16.3,16.28,16.28,31200.0,10.5485,10.5485,10.5355,10.5355,31200.0
2006-12-13 12:45:00,16.28,16.28,16.25,16.25,65000.0,10.5355,10.5355,10.5161,10.5161,65000.0
2006-12-13 12:50:00,16.25,16.28,16.24,16.25,63400.0,10.5161,10.5355,10.5096,10.5161,63400.0
2006-12-13 12:55:00,16.25,16.27,16.24,16.25,67000.0,10.5161,10.5291,10.5096,10.5161,67000.0
2006-12-13 13:00:00,16.25,16.26,16.25,16.26,18600.0,10.5161,10.5226,10.5161,10.5226,18600.0
2006-12-13 13:05:00,16.26,16.28,16.25,16.27,16600.0,10.5226,10.5355,10.5161,10.5291,16600.0
2006-12-13 13:10:00,16.28,16.3,16.27,16.27,166400.0,10.5355,10.5485,10.5291,10.5291,166400.0
2006-12-13 13:15:00,16.27,16.28,16.27,16.28,2000.0,10.5291,10.5355,10.5291,10.5355,2000.0
2006-12-13 13:20:00,16.27,16.27,16.25,16.25,33800.0,10.5291,10.5291,10.5161,10.5161,33800.0
2006-12-13 13:25:00,16.26,16.26,16.25,16.25,19200.0,10.5226,10.5226,10.5161,10.5161,19200.0
2006-12-13 13:30:00,16.25,16.25,16.25,16.25,18000.0,10.5161,10.5161,10.5161,10.5161,18000.0
2006-12-13 13:35:00,16.25,16.25,16.24,16.24,105400.0,10.5161,10.5161,10.5096,10.5096,105400.0
2006-12-13 13:40:00,16.24,16.25,16.22,16.24,110600.0,10.5096,10.5161,10.4967,10.5096,110600.0
2006-12-13 13:45:00,16.24,16.24,16.22,16.23,36600.0,10.5096,10.5096,10.4967,10.5032,36600.0
2006-12-13 13:50:00,16.23,16.25,16.22,16.24,132000.0,10.5032,10.5161,10.4967,10.5096,132000.0
2006-12-13 13:55:00,16.24,16.27,16.24,16.26,26400.0,10.5096,10.5291,10.5096,10.5226,26400.0
2006-12-13 14:00:00,16.26,16.27,16.25,16.25,43000.0,10.5226,10.5291,10.5161,10.5161,43000.0
2006-12-13 14:05:00,16.25,16.26,16.25,16.25,40400.0,10.5161,10.5226,10.5161,10.5161,40400.0
2006-12-13 14:10:00,16.25,16.26,16.25,16.25,29800.0,10.5161,10.5226,10.5161,10.5161,29800.0
2006-12-13 14:15:00,16.25,16.25,16.25,16.25,4200.0,10.5161,10.5161,10.5161,10.5161,4200.0
2006-12-13 14:20:00,16.25,16.25,16.24,16.25,20800.0,10.5161,10.5161,10.5096,10.5161,20800.0
2006-12-13 14:25:00,16.24,16.25,16.24,16.25,146200.0,10.5096,10.5161,10.5096,10.5161,146200.0
2006-12-13 14:30:00,16.25,16.27,16.24,16.27,143200.0,10.5161,10.5291,10.5096,10.5291,143200.0
2006-12-13 14:35:00,16.28,16.28,16.26,16.27,38400.0,10.5355,10.5355,10.5226,10.5291,38400.0
2006-12-13 14:40:00,16.27,16.27,16.25,16.25,39000.0,10.5291,10.5291,10.5161,10.5161,39000.0
2006-12-13 14:45:00,16.25,16.26,16.24,16.25,83600.0,10.5161,10.5226,10.5096,10.5161,83600.0
2006-12-13 14:50:00,16.25,16.25,16.22,16.24,46000.0,10.5161,10.5161,10.4967,10.5096,46000.0
2006-12-13 14:55:00,16.24,16.24,16.23,16.23,22000.0,10.5096,10.5096,10.5032,10.5032,22000.0
2006-12-13 15:00:00,16.23,16.23,16.21,16.22,34200.0,10.5032,10.5032,10.4902,10.4967,34200.0
2006-12-13 15:05:00,16.21,16.24,16.21,16.23,94600.0,10.4902,10.5096,10.4902,10.5032,94600.0
2006-12-13 15:10:00,16.23,16.24,16.23,16.24,45800.0,10.5032,10.5096,10.5032,10.5096,45800.0
2006-12-13 15:15:00,16.24,16.24,16.22,16.24,92400.0,10.5096,10.5096,10.4967,10.5096,92400.0
2006-12-13 15:20:00,16.23,16.25,16.2,16.21,107600.0,10.5032,10.5161,10.4838,10.4902,107600.0
2006-12-13 15:25:00,16.2,16.28,16.2,16.26,51400.0,10.4838,10.5355,10.4838,10.5226,51400.0
2006-12-13 15:30:00,16.25,16.25,16.24,16.25,26800.0,10.5161,10.5161,10.5096,10.5161,26800.0
2006-12-13 15:35:00,16.25,16.28,16.24,16.25,98000.0,10.5161,10.5355,10.5096,10.5161,98000.0
2006-12-13 15:40:00,16.25,16.25,16.22,16.22,27400.0,10.5161,10.5161,10.4967,10.4967,27400.0
2006-12-13 15:45:00,16.22,16.23,16.22,16.22,38200.0,10.4967,10.5032,10.4967,10.4967,38200.0
2006-12-13 15:50:00,16.22,16.26,16.22,16.26,58000.0,10.4967,10.5226,10.4967,10.5226,58000.0
2006-12-13 15:55:00,16.25,16.26,16.22,16.22,71000.0,10.5161,10.5226,10.4967,10.4967,71000.0
2006-12-14 09:30:00,16.29,16.34,16.23,16.31,15400.0,10.542,10.5744,10.5032,10.5549,15400.0
2006-12-14 09:35:00,16.32,16.35,16.29,16.35,14600.0,10.5614,10.5808,10.542,10.5808,14600.0
2006-12-14 09:40:00,16.35,16.43,16.32,16.34,48600.0,10.5808,10.6326,10.5614,10.5744,48600.0
2006-12-14 09:45:00,16.34,16.43,16.33,16.42,29200.0,10.5744,10.6326,10.5679,10.6261,29200.0
2006-12-14 09:50:00,16.42,16.46,16.41,16.46,64200.0,10.6261,10.652,10.6197,10.652,64200.0
2006-12-14 09:55:00,16.46,16.48,16.45,16.45,80400.0,10.652,10.665,10.6455,10.6455,80400.0
2006-12-14 10:00:00,16.46,16.51,16.43,16.5,103000.0,10.652,10.6844,10.6326,10.6779,103000.0
2006-12-14 10:05:00,16.5,16.5,16.48,16.5,64800.0,10.6779,10.6779,10.665,10.6779,64800.0
2006-12-14 10:10:00,16.5,16.5,16.49,16.5,49400.0,10.6779,10.6779,10.6714,10.6779,49400.0
2006-12-14 10:15:00,16.5,16.5,16.49,16.5,19800.0,10.6779,10.6779,10.6714,10.6779,19800.0
2006-12-14 10:20:00,16.5,16.5,16.48,16.48,22200.0,10.6779,10.6779,10.665,10.665,22200.0
2006-12-14 10:25:00,16.48,16.5,16.48,16.5,15800.0,10.665,10.6779,10.665,10.6779,15800.0
2006-12-14 10:30:00,16.5,16.5,16.46,16.48,37800.0,10.6779,10.6779,10.652,10.665,37800.0
2006-12-14 10:35:00,16.48,16.5,16.46,16.5,16000.0,10.665,10.6779,10.652,10.6779,16000.0
2006-12-14 10:40:00,16.49,16.49,16.47,16.48,19600.0,10.6714,10.6714,10.6585,10.665,19600.0
2006-12-14 10:45:00,16.48,16.5,16.47,16.5,16600.0,10.665,10.6779,10.6585,10.6779,16600.0
2006-12-14 10:50:00,16.49,16.5,16.49,16.49,6600.0,10.6714,10.6779,10.6714,10.6714,6600.0
2006-12-14 10:55:00,16.5,16.5,16.49,16.49,19400.0,10.6779,10.6779,10.6714,10.6714,19400.0
2006-12-14 11:00:00,16.49,16.49,16.48,16.49,25800.0,10.6714,10.6714,10.665,10.6714,25800.0
2006-12-14 11:05:00,16.49,16.49,16.47,16.47,21000.0,10.6714,10.6714,10.6585,10.6585,21000.0
2006-12-14 11:10:00,16.47,16.48,16.47,16.47,7400.0,10.6585,10.665,10.6585,10.6585,7400.0
2006-12-14 11:15:00,16.47,16.48,16.47,16.47,14400.0,10.6585,10.665,10.6585,10.6585,14400.0
2006-12-14 11:20:00,16.47,16.47,16.45,16.46,18400.0,10.6585,10.6585,10.6455,10.652,18400.0
2006-12-14 11:25:00,16.46,16.46,16.44,16.44,10600.0,10.652,10.652,10.6391,10.6391,10600.0
2006-12-14 11:30:00,16.44,16.45,16.44,16.44,25000.0,10.6391,10.6455,10.6391,10.6391,25000.0
2006-12-14 11:35:00,16.45,16.45,16.43,16.43,27800.0,10.6455,10.6455,10.6326,10.6326,27800.0
2006-12-14 11:40:00,16.43,16.45,16.43,16.43,20200.0,10.6326,10.6455,10.6326,10.6326,20200.0
2006-12-14 11:45:00,16.43,16.45,16.43,16.45,34000.0,10.6326,10.6455,10.6326,10.6455,34000.0
2006-12-14 11:50:00,16.45,16.46,16.45,16.46,21600.0,10.6455,10.652,10.6455,10.652,21600.0
2006-12-14 11:55:00,16.46,16.48,16.46,16.47,23200.0,10.652,10.665,10.652,10.6585,23200.0
2006-12-14 12:00:00,16.47,16.47,16.45,16.46,12800.0,10.6585,10.6585,10.6455,10.652,12800.0
2006-12-14 12:05:00,16.46,16.46,16.43,16.43,21000.0,10.652,10.652,10.6326,10.6326,21000.0
2006-12-14 12:10:00,16.43,16.46,16.43,16.46,12400.0,10.6326,10.652,10.6326,10.652,12400.0
2006-12-14 12:15:00,16.46,16.46,16.44,16.44,7600.0,10.652,10.652,10.6391,10.6391,7600.0
2006-12-14 12:20:00,16.44,16.45,16.43,16.43,11600.0,10.6391,10.6455,10.6326,10.6326,11600.0
2006-12-14 12:25:00,16.43,16.46,16.43,16.46,15200.0,10.6326,10.652,10.6326,10.652,15200.0
2006-12-14 12:30:00,16.46,16.46,16.45,16.45,11000.0,10.652,10.652,10.6455,10.6455,11000.0
2006-12-14 12:35:00,16.45,16.47,16.45,16.46,14600.0,10.6455,10.6585,10.6455,10.652,14600.0
2006-12-14 12:40:00,16.46,16.47,16.46,16.46,6200.0,10.652,10.6585,10.652,10.652,6200.0
2006-12-14 12:45:00,16.46,16.47,16.45,16.47,19800.0,10.652,10.6585,10.6455,10.6585,19800.0
2006-12-14 12:50:00,16.47,16.47,16.45,16.47,18400.0,10.6585,10.6585,10.6455,10.6585,18400.0
2006-12-14 12:55:00,16.47,16.47,16.46,16.47,6600.0,10.6585,10.6585,10.652,10.6585,6600.0
2006-12-14 13:00:00,16.47,16.47,16.46,16.46,9800.0,10.6585,10.6585,10.652,10.652,9800.0
2006-12-14 13:05:00,16.46,16.48,16.46,16.47,22000.0,10.652,10.665,10.652,10.6585,22000.0
2006-12-14 13:10:00,16.48,16.48,16.47,16.47,4200.0,10.665,10.665,10.6585,10.6585,4200.0
2006-12-14 13:15:00,16.47,16.48,16.46,16.47,15400.0,10.6585,10.665,10.652,10.6585,15400.0
2006-12-14 13:20:00,16.47,16.49,16.46,16.49,23800.0,10.6585,10.6714,10.652,10.6714,23800.0
2006-12-14 13:25:00,16.49,16.49,16.48,16.49,22000.0,10.6714,10.6714,10.665,10.6714,22000.0
2006-12-14 13:30:00,16.48,16.5,16.48,16.5,28200.0,10.665,10.6779,10.665,10.6779,28200.0
2006-12-14 13:35:00,16.5,16.5,16.48,16.48,25600.0,10.6779,10.6779,10.665,10.665,25600.0
2006-12-14 13:40:00,16.48,16.5,16.48,16.5,17000.0,10.665,10.6779,10.665,10.6779,17000.0
2006-12-14 13:45:00,16.49,16.49,16.48,16.49,8800.0,10.6714,10.6714,10.665,10.6714,8800.0
2006-12-14 13:50:00,16.49,16.5,16.48,16.5,20200.0,10.6714,10.6779,10.665,10.6779,20200.0
2006-12-14 13:55:00,16.5,16.5,16.49,16.5,11600.0,10.6779,10.6779,10.6714,10.6779,11600.0
2006-12-14 14:00:00,16.49,16.5,16.48,16.5,26200.0,10.6714,10.6779,10.665,10.6779,26200.0
2006-12-14 14:05:00,16.5,16.5,16.5,16.5,35200.0,10.6779,10.6779,10.6779,10.6779,35200.0
2006-12-14 14:10:00,16.5,16.5,16.49,16.5,21800.0,10.6779,10.6779,10.6714,10.6779,21800.0
2006-12-14 14:15:00,16.5,16.5,16.48,16.49,26200.0,10.6779,10.6779,10.665,10.6714,26200.0
2006-12-14 14:20:00,16.49,16.5,16.49,16.5,24200.0,10.6714,10.6779,10.6714,10.6779,24200.0
2006-12-14 14:25:00,16.5,16.5,16.49,16.5,21800.0,10.6779,10.6779,10.6714,10.6779,21800.0
2006-12-14 14:30:00,16.5,16.5,16.49,16.5,22800.0,10.6779,10.6779,10.6714,10.6779,22800.0
2006-12-14 14:35:00,16.5,16.5,16.5,16.5,50000.0,10.6779,10.6779,10.6779,10.6779,50000.0
2006-12-14 14:40:00,16.5,16.5,16.5,16.5,26400.0,10.6779,10.6779,10.6779,10.6779,26400.0
2006-12-14 14:45:00,16.5,16.5,16.5,16.5,59200.0,10.6779,10.6779,10.6779,10.6779,59200.0
2006-12-14 14:50:00,16.5,16.5,16.5,16.5,35600.0,10.6779,10.6779,10.6779,10.6779,35600.0
2006-12-14 14:55:00,16.5,16.5,16.5,16.5,9200.0,10.6779,10.6779,10.6779,10.6779,9200.0
2006-12-14 15:00:00,16.5,16.5,16.48,16.5,36200.0,10.6779,10.6779,10.665,10.6779,36200.0
2006-12-14 15:05:00,16.5,16.5,16.49,16.5,10600.0,10.6779,10.6779,10.6714,10.6779,10600.0
2006-12-14 15:10:00,16.5,16.5,16.46,16.46,28800.0,10.6779,10.6779,10.652,10.652,28800.0
2006-12-14 15:15:00,16.46,16.48,16.46,16.48,30600.0,10.652,10.665,10.652,10.665,30600.0
2006-12-14 15:20:00,16.48,16.48,16.46,16.46,15400.0,10.665,10.665,10.652,10.652,15400.0
2006-12-14 15:25:00,16.46,16.46,16.44,16.44,23000.0,10.652,10.652,10.6391,10.6391,23000.0
2006-12-14 15:30:00,16.43,16.45,16.43,16.45,34200.0,10.6326,10.6455,10.6326,10.6455,34200.0
2006-12-14 15:35:00,16.45,16.45,16.44,16.45,34200.0,10.6455,10.6455,10.6391,10.6455,34200.0
2006-12-14 15:40:00,16.45,16.5,16.45,16.5,36200.0,10.6455,10.6779,10.6455,10.6779,36200.0
2006-12-14 15:45:00,16.49,16.5,16.49,16.49,58400.0,10.6714,10.6779,10.6714,10.6714,58400.0
2006-12-14 15:50:00,16.49,16.49,16.48,16.49,15400.0,10.6714,10.6714,10.665,10.6714,15400.0
2006-12-14 15:55:00,16.49,16.49,16.46,16.46,36200.0,10.6714,10.6714,10.652,10.652,36200.0
2006-12-15 09:30:00,16.45,16.5,16.4,16.47,251200.0,10.6455,10.6779,10.6132,10.6585,251200.0
2006-12-15 09:35:00,16.47,16.48,16.42,16.46,36800.0,10.6585,10.665,10.6261,10.652,36800.0
2006-12-15 09:40:00,16.44,16.49,16.42,16.42,26800.0,10.6391,10.6714,10.6261,10.6261,26800.0
2006-12-15 09:45:00,16.43,16.43,16.41,16.42,19200.0,10.6326,10.6326,10.6197,10.6261,19200.0
2006-12-15 09:50:00,16.42,16.5,16.41,16.49,58400.0,10.6261,10.6779,10.6197,10.6714,58400.0
2006-12-15 09:55:00,16.49,16.53,16.41,16.53,89200.0,10.6714,10.6973,10.6197,10.6973,89200.0
2006-12-15 10:00:00,16.53,16.58,16.49,16.5,270800.0,10.6973,10.7297,10.6714,10.6779,270800.0
2006-12-15 10:05:00,16.5,16.5,16.47,16.47,38000.0,10.6779,10.6779,10.6585,10.6585,38000.0
2006-12-15 10:10:00,16.47,16.49,16.47,16.48,18000.0,10.6585,10.6714,10.6585,10.665,18000.0
2006-12-15 10:15:00,16.48,16.49,16.45,16.45,26200.0,10.665,10.6714,10.6455,10.6455,26200.0
2006-12-15 10:20:00,16.46,16.47,16.46,16.47,4400.0,10.652,10.6585,10.652,10.6585,4400.0
2006-12-15 10:25:00,16.47,16.48,16.46,16.47,15200.0,10.6585,10.665,10.652,10.6585,15200.0
2006-12-15 10:30:00,16.48,16.48,16.48,16.48,9000.0,10.665,10.665,10.665,10.665,9000.0
2006-12-15 10:35:00,16.48,16.49,16.47,16.48,113800.0,10.665,10.6714,10.6585,10.665,113800.0
2006-12-15 10:40:00,16.48,16.49,16.48,16.48,8400.0,10.665,10.6714,10.665,10.665,8400.0
2006-12-15 10:45:00,16.48,16.48,16.47,16.48,54800.0,10.665,10.665,10.6585,10.665,54800.0
2006-12-15 10:50:00,16.48,16.48,16.47,16.48,19800.0,10.665,10.665,10.6585,10.665,19800.0
2006-12-15 10:55:00,16.48,16.48,16.47,16.48,74800.0,10.665,10.665,10.6585,10.665,74800.0
2006-12-15 11:00:00,16.48,16.49,16.46,16.48,50600.0,10.665,10.6714,10.652,10.665,50600.0
2006-12-15 11:05:00,16.48,16.48,16.47,16.47,11600.0,10.665,10.665,10.6585,10.6585,11600.0
2006-12-15 11:10:00,16.47,16.47,16.47,16.47,10000.0,10.6585,10.6585,10.6585,10.6585,10000.0
2006-12-15 11:15:00,16.46,16.47,16.45,16.46,33800.0,10.652,10.6585,10.6455,10.652,33800.0
2006-12-15 11:20:00,16.46,16.47,16.45,16.45,24200.0,10.652,10.6585,10.6455,10.6455,24200.0
2006-12-15 11:25:00,16.46,16.46,16.44,16.45,21600.0,10.652,10.652,10.6391,10.6455,21600.0
2006-12-15 11:30:00,16.44,16.46,16.43,16.46,63200.0,10.6391,10.652,10.6326,10.652,63200.0
2006-12-15 11:35:00,16.46,16.48,16.46,16.47,83600.0,10.652,10.665,10.652,10.6585,83600.0
2006-12-15 11:40:00,16.46,16.47,16.46,16.47,31400.0,10.652,10.6585,10.652,10.6585,31400.0
2006-12-15 11:45:00,16.47,16.47,16.47,16.47,11400.0,10.6585,10.6585,10.6585,10.6585,11400.0
2006-12-15 11:50:00,16.47,16.47,16.47,16.47,8800.0,10.6585,10.6585,10.6585,10.6585,8800.0
2006-12-15 11:55:00,16.47,16.47,16.46,16.46,38200.0,10.6585,10.6585,10.652,10.652,38200.0
2006-12-15 12:00:00,16.46,16.46,16.46,16.46,7200.0,10.652,10.652,10.652,10.652,7200.0
2006-12-15 12:05:00,16.46,16.46,16.44,16.44,13200.0,10.652,10.652,10.6391,10.6391,13200.0
2006-12-15 12:10:00,16.44,16.45,16.44,16.45,400.0,10.6391,10.6455,10.6391,10.6455,400.0
2006-12-15 12:15:00,16.44,16.45,16.44,16.44,6600.0,10.6391,10.6455,10.6391,10.6391,6600.0
2006-12-15 12:20:00,16.44,16.45,16.44,16.44,20400.0,10.6391,10.6455,10.6391,10.6391,20400.0
2006-12-15 12:25:00,16.44,16.45,16.42,16.42,103200.0,10.6391,10.6455,10.6261,10.6261,103200.0
2006-12-15 12:30:00,16.42,16.42,16.41,16.41,25000.0,10.6261,10.6261,10.6197,10.6197,25000.0
2006-12-15 12:35:00,16.42,16.45,16.42,16.45,46400.0,10.6261,10.6455,10.6261,10.6455,46400.0
2006-12-15 12:40:00,16.44,16.45,16.43,16.44,2000.0,10.6391,10.6455,10.6326,10.6391,2000.0
2006-12-15 12:45:00,16.43,16.45,16.42,16.45,54200.0,10.6326,10.6455,10.6261,10.6455,54200.0
2006-12-15 12:50:00,16.45,16.45,16.44,16.44,6000.0,10.6455,10.6455,10.6391,10.6391,6000.0
2006-12-15 12:55:00,16.45,16.47,16.45,16.46,11600.0,10.6455,10.6585,10.6455,10.652,11600.0
2006-12-15 13:00:00,16.45,16.45,16.44,16.44,11200.0,10.6455,10.6455,10.6391,10.6391,11200.0
2006-12-15 13:05:00,16.44,16.45,16.43,16.43,5200.0,10.6391,10.6455,10.6326,10.6326,5200.0
2006-12-15 13:10:00,16.44,16.44,16.41,16.42,25600.0,10.6391,10.6391,10.6197,10.6261,25600.0
2006-12-15 13:15:00,16.43,16.43,16.43,16.43,5600.0,10.6326,10.6326,10.6326,10.6326,5600.0
2006-12-15 13:20:00,16.43,16.43,16.42,16.42,5600.0,10.6326,10.6326,10.6261,10.6261,5600.0
2006-12-15 13:25:00,16.42,16.42,16.42,16.42,4200.0,10.6261,10.6261,10.6261,10.6261,4200.0
2006-12-15 13:30:00,16.42,16.43,16.42,16.42,29000.0,10.6261,10.6326,10.6261,10.6261,29000.0
2006-12-15 13:35:00,16.42,16.43,16.42,16.42,67800.0,10.6261,10.6326,10.6261,10.6261,67800.0
2006-12-15 13:40:00,16.42,16.43,16.4,16.43,109800.0,10.6261,10.6326,10.6132,10.6326,109800.0
2006-12-15 13:45:00,16.43,16.43,16.42,16.42,67400.0,10.6326,10.6326,10.6261,10.6261,67400.0
2006-12-15 13:50:00,16.41,16.41,16.39,16.39,18400.0,10.6197,10.6197,10.6067,10.6067,18400.0
2006-12-15 13:55:00,16.4,16.4,16.39,16.4,35400.0,10.6132,10.6132,10.6067,10.6132,35400.0
2006-12-15 14:00:00,16.4,16.42,16.4,16.41,32600.0,10.6132,10.6261,10.6132,10.6197,32600.0
2006-12-15 14:05:00,16.42,16.42,16.4,16.41,6600.0,10.6261,10.6261,10.6132,10.6197,6600.0
2006-12-15 14:10:00,16.4,16.4,16.4,16.4,8200.0,10.6132,10.6132,10.6132,10.6132,8200.0
2006-12-15 14:15:00,16.4,16.4,16.4,16.4,1600.0,10.6132,10.6132,10.6132,10.6132,1600.0
2006-12-15 14:20:00,16.4,16.4,16.4,16.4,24000.0,10.6132,10.6132,10.6132,10.6132,24000.0
2006-12-15 14:25:00,16.4,16.45,16.4,16.45,58200.0,10.6132,10.6455,10.6132,10.6455,58200.0
2006-12-15 14:30:00,16.45,16.46,16.42,16.45,84800.0,10.6455,10.652,10.6261,10.6455,84800.0
2006-12-15 14:35:00,16.46,16.46,16.45,16.45,40600.0,10.652,10.652,10.6455,10.6455,40600.0
2006-12-15 14:40:00,16.45,16.45,16.45,16.45,37400.0,10.6455,10.6455,10.6455,10.6455,37400.0
2006-12-15 14:45:00,16.45,16.45,16.43,16.45,29400.0,10.6455,10.6455,10.6326,10.6455,29400.0
2006-12-15 14:50:00,16.44,16.44,16.43,16.44,14600.0,10.6391,10.6391,10.6326,10.6391,14600.0
2006-12-15 14:55:00,16.44,16.45,16.43,16.45,24200.0,10.6391,10.6455,10.6326,10.6455,24200.0
2006-12-15 15:00:00,16.45,16.45,16.45,16.45,24000.0,10.6455,10.6455,10.6455,10.6455,24000.0
2006-12-15 15:05:00,16.45,16.45,16.44,16.44,7400.0,10.6455,10.6455,10.6391,10.6391,7400.0
2006-12-15 15:10:00,16.44,16.45,16.44,16.44,10600.0,10.6391,10.6455,10.6391,10.6391,10600.0
2006-12-15 15:15:00,16.44,16.45,16.42,16.42,57400.0,10.6391,10.6455,10.6261,10.6261,57400.0
2006-12-15 15:20:00,16.42,16.43,16.42,16.43,9800.0,10.6261,10.6326,10.6261,10.6326,9800.0
2006-12-15 15:25:00,16.43,16.43,16.42,16.42,24600.0,10.6326,10.6326,10.6261,10.6261,24600.0
2006-12-15 15:30:00,16.42,16.42,16.42,16.42,5600.0,10.6261,10.6261,10.6261,10.6261,5600.0
2006-12-15 15:35:00,16.42,16.42,16.42,16.42,16400.0,10.6261,10.6261,10.6261,10.6261,16400.0
2006-12-15 15:40:00,16.42,16.42,16.38,16.38,37200.0,10.6261,10.6261,10.6002,10.6002,37200.0
2006-12-15 15:45:00,16.38,16.38,16.38,16.38,87400.0,10.6002,10.6002,10.6002,10.6002,87400.0
2006-12-15 15:50:00,16.38,16.38,16.31,16.32,129400.0,10.6002,10.6002,10.5549,10.5614,129400.0
2006-12-15 15:55:00,16.32,16.34,16.31,16.31,151000.0,10.5614,10.5744,10.5549,10.5549,151000.0
2006-12-18 09:30:00,16.31,16.4,16.29,16.37,19000.0,10.5549,10.6132,10.542,10.5938,19000.0
2006-12-18 09:35:00,16.35,16.38,16.26,16.3,14800.0,10.5808,10.6002,10.5226,10.5485,14800.0
2006-12-18 09:40:00,16.3,16.3,16.27,16.28,19200.0,10.5485,10.5485,10.5291,10.5355,19200.0
2006-12-18 09:45:00,16.28,16.31,16.23,16.24,341000.0,10.5355,10.5549,10.5032,10.5096,341000.0
2006-12-18 09:50:00,16.24,16.27,16.24,16.25,35200.0,10.5096,10.5291,10.5096,10.5161,35200.0
2006-12-18 09:55:00,16.25,16.3,16.25,16.29,20800.0,10.5161,10.5485,10.5161,10.542,20800.0
2006-12-18 10:00:00,16.29,16.33,16.29,16.32,15800.0,10.542,10.5679,10.542,10.5614,15800.0
2006-12-18 10:05:00,16.32,16.32,16.3,16.3,7800.0,10.5614,10.5614,10.5485,10.5485,7800.0
2006-12-18 10:10:00,16.3,16.31,16.29,16.29,6600.0,10.5485,10.5549,10.542,10.542,6600.0
2006-12-18 10:15:00,16.29,16.29,16.28,16.29,15200.0,10.542,10.542,10.5355,10.542,15200.0
2006-12-18 10:20:00,16.29,16.31,16.28,16.3,17600.0,10.542,10.5549,10.5355,10.5485,17600.0
2006-12-18 10:25:00,16.31,16.31,16.27,16.27,16800.0,10.5549,10.5549,10.5291,10.5291,16800.0
2006-12-18 10:30:00,16.25,16.29,16.25,16.28,22400.0,10.5161,10.542,10.5161,10.5355,22400.0
2006-12-18 10:35:00,16.29,16.3,16.29,16.3,16000.0,10.542,10.5485,10.542,10.5485,16000.0
2006-12-18 10:40:00,16.3,16.3,16.28,16.28,15400.0,10.5485,10.5485,10.5355,10.5355,15400.0
2006-12-18 10:45:00,16.28,16.32,16.28,16.32,27200.0,10.5355,10.5614,10.5355,10.5614,27200.0
2006-12-18 10:50:00,16.32,16.32,16.31,16.32,15800.0,10.5614,10.5614,10.5549,10.5614,15800.0
2006-12-18 10:55:00,16.32,16.32,16.32,16.32,10400.0,10.5614,10.5614,10.5614,10.5614,10400.0
2006-12-18 11:00:00,16.31,16.32,16.28,16.28,11400.0,10.5549,10.5614,10.5355,10.5355,11400.0
2006-12-18 11:05:00,16.28,16.31,16.28,16.31,26000.0,10.5355,10.5549,10.5355,10.5549,26000.0
2006-12-18 11:10:00,16.31,16.31,16.28,16.28,28400.0,10.5549,10.5549,10.5355,10.5355,28400.0
2006-12-18 11:15:00,16.29,16.29,16.28,16.29,7200.0,10.542,10.542,10.5355,10.542,7200.0
2006-12-18 11:20:00,16.29,16.29,16.29,16.29,15000.0,10.542,10.542,10.542,10.542,15000.0
2006-12-18 11:25:00,16.29,16.29,16.29,16.29,11800.0,10.542,10.542,10.542,10.542,11800.0
2006-12-18 11:30:00,16.29,16.29,16.28,16.29,24000.0,10.542,10.542,10.5355,10.542,24000.0
2006-12-18 11:35:00,16.29,16.29,16.28,16.29,48400.0,10.542,10.542,10.5355,10.542,48400.0
2006-12-18 11:40:00,16.29,16.29,16.28,16.28,18200.0,10.542,10.542,10.5355,10.5355,18200.0
2006-12-18 11:45:00,16.28,16.3,16.28,16.3,59200.0,10.5355,10.5485,10.5355,10.5485,59200.0
2006-12-18 11:50:00,16.3,16.32,16.3,16.32,20200.0,10.5485,10.5614,10.5485,10.5614,20200.0
2006-12-18 11:55:00,16.32,16.32,16.3,16.3,25800.0,10.5614,10.5614,10.5485,10.5485,25800.0
2006-12-18 12:00:00,16.3,16.3,16.25,16.26,14800.0,10.5485,10.5485,10.5161,10.5226,14800.0
2006-12-18 12:05:00,16.27,16.27,16.23,16.24,46600.0,10.5291,10.5291,10.5032,10.5096,46600.0
2006-12-18 12:10:00,16.25,16.25,16.23,16.24,38600.0,10.5161,10.5161,10.5032,10.5096,38600.0
2006-12-18 12:15:00,16.24,16.25,16.23,16.24,43000.0,10.5096,10.5161,10.5032,10.5096,43000.0
2006-12-18 12:20:00,16.25,16.25,16.24,16.24,10200.0,10.5161,10.5161,10.5096,10.5096,10200.0
2006-12-18 12:25:00,16.24,16.25,16.24,16.25,26800.0,10.5096,10.5161,10.5096,10.5161,26800.0
2006-12-18 12:30:00,16.25,16.25,16.25,16.25,21400.0,10.5161,10.5161,10.5161,10.5161,21400.0
2006-12-18 12:35:00,16.25,16.25,16.25,16.25,26200.0,10.5161,10.5161,10.5161,10.5161,26200.0
2006-12-18 12:40:00,16.25,16.28,16.25,16.26,57400.0,10.5161,10.5355,10.5161,10.5226,57400.0
2006-12-18 12:45:00,16.26,16.28,16.26,16.28,16200.0,10.5226,10.5355,10.5226,10.5355,16200.0
2006-12-18 12:50:00,16.28,16.29,16.27,16.29,91200.0,10.5355,10.542,10.5291,10.542,91200.0
2006-12-18 12:55:00,16.29,16.3,16.25,16.25,81200.0,10.542,10.5485,10.5161,10.5161,81200.0
2006-12-18 13:00:00,16.24,16.27,16.23,16.27,74600.0,10.5096,10.5291,10.5032,10.5291,74600.0
2006-12-18 13:05:00,16.27,16.27,16.22,16.24,52400.0,10.5291,10.5291,10.4967,10.5096,52400.0
2006-12-18 13:10:00,16.24,16.25,16.23,16.24,65000.0,10.5096,10.5161,10.5032,10.5096,65000.0
2006-12-18 13:15:00,16.24,16.27,16.24,16.26,56400.0,10.5096,10.5291,10.5096,10.5226,56400.0
2006-12-18 13:20:00,16.25,16.27,16.25,16.27,49200.0,10.5161,10.5291,10.5161,10.5291,49200.0
2006-12-18 13:25:00,16.27,16.27,16.22,16.23,37200.0,10.5291,10.5291,10.4967,10.5032,37200.0
2006-12-18 13:30:00,16.23,16.27,16.2,16.2,71000.0,10.5032,10.5291,10.4838,10.4838,71000.0
2006-12-18 13:35:00,16.2,16.2,16.17,16.18,29600.0,10.4838,10.4838,10.4643,10.4708,29600.0
2006-12-18 13:40:00,16.18,16.18,16.16,16.17,27600.0,10.4708,10.4708,10.4579,10.4643,27600.0
2006-12-18 13:45:00,16.17,16.18,16.16,16.18,20600.0,10.4643,10.4708,10.4579,10.4708,20600.0
2006-12-18 13:50:00,16.18,16.18,16.17,16.17,16600.0,10.4708,10.4708,10.4643,10.4643,16600.0
2006-12-18 13:55:00,16.17,16.17,16.17,16.17,2200.0,10.4643,10.4643,10.4643,10.4643,2200.0
2006-12-18 14:00:00,16.17,16.21,16.17,16.21,37200.0,10.4643,10.4902,10.4643,10.4902,37200.0
2006-12-18 14:05:00,16.21,16.21,16.18,16.2,18600.0,10.4902,10.4902,10.4708,10.4838,18600.0
2006-12-18 14:10:00,16.2,16.2,16.18,16.18,4600.0,10.4838,10.4838,10.4708,10.4708,4600.0
2006-12-18 14:15:00,16.18,16.22,16.18,16.21,13600.0,10.4708,10.4967,10.4708,10.4902,13600.0
2006-12-18 14:20:00,16.21,16.22,16.2,16.2,11000.0,10.4902,10.4967,10.4838,10.4838,11000.0
2006-12-18 14:25:00,16.2,16.2,16.18,16.18,7600.0,10.4838,10.4838,10.4708,10.4708,7600.0
2006-12-18 14:30:00,16.18,16.18,16.18,16.18,58600.0,10.4708,10.4708,10.4708,10.4708,58600.0
2006-12-18 14:35:00,16.18,16.2,16.18,16.2,21000.0,10.4708,10.4838,10.4708,10.4838,21000.0
2006-12-18 14:40:00,16.2,16.21,16.18,16.21,19200.0,10.4838,10.4902,10.4708,10.4902,19200.0
2006-12-18 14:45:00,16.2,16.2,16.18,16.18,14000.0,10.4838,10.4838,10.4708,10.4708,14000.0
2006-12-18 14:50:00,16.17,16.17,16.16,16.17,4600.0,10.4643,10.4643,10.4579,10.4643,4600.0
2006-12-18 14:55:00,16.16,16.18,16.15,16.17,25400.0,10.4579,10.4708,10.4514,10.4643,25400.0
2006-12-18 15:00:00,16.17,16.17,16.14,16.15,6800.0,10.4643,10.4643,10.4449,10.4514,6800.0
2006-12-18 15:05:00,16.14,16.14,16.11,16.11,26400.0,10.4449,10.4449,10.4255,10.4255,26400.0
2006-12-18 15:10:00,16.11,16.11,16.1,16.1,28400.0,10.4255,10.4255,10.419,10.419,28400.0
2006-12-18 15:15:00,16.1,16.12,16.1,16.1,118200.0,10.419,10.432,10.419,10.419,118200.0
2006-12-18 15:20:00,16.1,16.11,16.07,16.1,48800.0,10.419,10.4255,10.3996,10.419,48800.0
2006-12-18 15:25:00,16.1,16.1,16.08,16.1,35200.0,10.419,10.419,10.4061,10.419,35200.0
2006-12-18 15:30:00,16.1,16.11,16.1,16.11,50600.0,10.419,10.4255,10.419,10.4255,50600.0
2006-12-18 15:35:00,16.11,16.11,16.11,16.11,81600.0,10.4255,10.4255,10.4255,10.4255,81600.0
2006-12-18 15:40:00,16.11,16.13,16.11,16.13,68800.0,10.4255,10.4385,10.4255,10.4385,68800.0
2006-12-18 15:45:00,16.13,16.16,16.13,16.15,58400.0,10.4385,10.4579,10.4385,10.4514,58400.0
2006-12-18 15:50:00,16.15,16.16,16.15,16.16,65600.0,10.4514,10.4579,10.4514,10.4579,65600.0
2006-12-18 15:55:00,16.16,16.16,16.11,16.11,133600.0,10.4579,10.4579,10.4255,10.4255,133600.0
2006-12-19 09:30:00,16.0,16.02,15.85,15.86,127000.0,10.3543,10.3673,10.2573,10.2637,127000.0
2006-12-19 09:35:00,15.88,15.9,15.82,15.87,210400.0,10.2767,10.2896,10.2378,10.2702,210400.0
2006-12-19 09:40:00,15.88,15.88,15.71,15.77,265200.0,10.2767,10.2767,10.1667,10.2055,265200.0
2006-12-19 09:45:00,15.78,15.8,15.63,15.63,237600.0,10.212,10.2249,10.1149,10.1149,237600.0
2006-12-19 09:50:00,15.65,15.78,15.54,15.77,230200.0,10.1278,10.212,10.0566,10.2055,230200.0
2006-12-19 09:55:00,15.77,15.77,15.72,15.76,51800.0,10.2055,10.2055,10.1731,10.199,51800.0
2006-12-19 10:00:00,15.76,15.79,15.76,15.79,190000.0,10.199,10.2184,10.199,10.2184,190000.0
2006-12-19 10:05:00,15.79,15.8,15.77,15.78,59000.0,10.2184,10.2249,10.2055,10.212,59000.0
2006-12-19 10:10:00,15.78,15.8,15.76,15.79,41000.0,10.212,10.2249,10.199,10.2184,41000.0
2006-12-19 10:15:00,15.79,15.8,15.78,15.8,47000.0,10.2184,10.2249,10.212,10.2249,47000.0
2006-12-19 10:20:00,15.8,15.81,15.78,15.8,33600.0,10.2249,10.2314,10.212,10.2249,33600.0
2006-12-19 10:25:00,15.8,15.83,15.75,15.77,43600.0,10.2249,10.2443,10.1925,10.2055,43600.0
2006-12-19 10:30:00,15.77,15.77,15.72,15.74,131800.0,10.2055,10.2055,10.1731,10.1861,131800.0
2006-12-19 10:35:00,15.74,15.8,15.74,15.76,20000.0,10.1861,10.2249,10.1861,10.199,20000.0
2006-12-19 10:40:00,15.77,15.77,15.72,15.75,49200.0,10.2055,10.2055,10.1731,10.1925,49200.0
2006-12-19 10:45:00,15.75,15.78,15.74,15.74,30000.0,10.1925,10.212,10.1861,10.1861,30000.0
2006-12-19 10:50:00,15.74,15.79,15.74,15.76,99000.0,10.1861,10.2184,10.1861,10.199,99000.0
2006-12-19 10:55:00,15.76,15.8,15.74,15.78,70400.0,10.199,10.2249,10.1861,10.212,70400.0
2006-12-19 11:00:00,15.77,15.79,15.77,15.79,35600.0,10.2055,10.2184,10.2055,10.2184,35600.0
2006-12-19 11:05:00,15.79,15.8,15.78,15.78,29000.0,10.2184,10.2249,10.212,10.212,29000.0
2006-12-19 11:10:00,15.78,15.8,15.75,15.79,45600.0,10.212,10.2249,10.1925,10.2184,45600.0
2006-12-19 11:15:00,15.78,15.78,15.74,15.77,37400.0,10.212,10.212,10.1861,10.2055,37400.0
2006-12-19 11:20:00,15.78,15.81,15.77,15.79,54800.0,10.212,10.2314,10.2055,10.2184,54800.0
2006-12-19 11:25:00,15.8,15.8,15.79,15.79,10400.0,10.2249,10.2249,10.2184,10.2184,10400.0
2006-12-19 11:30:00,15.79,15.79,15.79,15.79,5400.0,10.2184,10.2184,10.2184,10.2184,5400.0
2006-12-19 11:35:00,15.79,15.79,15.74,15.78,52800.0,10.2184,10.2184,10.1861,10.212,52800.0
2006-12-19 11:40:00,15.78,15.79,15.78,15.79,10000.0,10.212,10.2184,10.212,10.2184,10000.0
2006-12-19 11:45:00,15.79,15.79,15.78,15.79,16400.0,10.2184,10.2184,10.212,10.2184,16400.0
2006-12-19 11:50:00,15.79,15.79,15.78,15.79,9600.0,10.2184,10.2184,10.212,10.2184,9600.0
2006-12-19 11:55:00,15.79,15.79,15.78,15.79,10400.0,10.2184,10.2184,10.212,10.2184,10400.0
2006-12-19 12:00:00,15.79,15.79,15.79,15.79,28800.0,10.2184,10.2184,10.2184,10.2184,28800.0
2006-12-19 12:05:00,15.79,15.81,15.79,15.81,26600.0,10.2184,10.2314,10.2184,10.2314,26600.0
2006-12-19 12:10:00,15.81,15.84,15.8,15.82,19400.0,10.2314,10.2508,10.2249,10.2378,19400.0
2006-12-19 12:15:00,15.83,15.83,15.77,15.77,14600.0,10.2443,10.2443,10.2055,10.2055,14600.0
2006-12-19 12:20:00,15.77,15.81,15.77,15.79,19800.0,10.2055,10.2314,10.2055,10.2184,19800.0
2006-12-19 12:25:00,15.8,15.84,15.8,15.84,14200.0,10.2249,10.2508,10.2249,10.2508,14200.0
2006-12-19 12:30:00,15.83,15.84,15.83,15.84,18600.0,10.2443,10.2508,10.2443,10.2508,18600.0
2006-12-19 12:35:00,15.83,15.84,15.82,15.82,7400.0,10.2443,10.2508,10.2378,10.2378,7400.0
2006-12-19 12:40:00,15.82,15.82,15.81,15.81,4200.0,10.2378,10.2378,10.2314,10.2314,4200.0
2006-12-19 12:45:00,15.81,15.83,15.81,15.83,119800.0,10.2314,10.2443,10.2314,10.2443,119800.0
2006-12-19 12:50:00,15.83,15.85,15.83,15.84,16600.0,10.2443,10.2573,10.2443,10.2508,16600.0
2006-12-19 12:55:00,15.85,15.85,15.84,15.85,1200.0,10.2573,10.2573,10.2508,10.2573,1200.0
2006-12-19 13:00:00,15.84,15.85,15.84,15.85,10200.0,10.2508,10.2573,10.2508,10.2573,10200.0
2006-12-19 13:05:00,15.85,15.85,15.84,15.84,13000.0,10.2573,10.2573,10.2508,10.2508,13000.0
2006-12-19 13:10:00,15.83,15.84,15.83,15.84,13200.0,10.2443,10.2508,10.2443,10.2508,13200.0
2006-12-19 13:15:00,15.84,15.84,15.83,15.83,9600.0,10.2508,10.2508,10.2443,10.2443,9600.0
2006-12-19 13:20:00,15.83,15.83,15.82,15.82,8400.0,10.2443,10.2443,10.2378,10.2378,8400.0
2006-12-19 13:25:00,15.83,15.83,15.82,15.82,8000.0,10.2443,10.2443,10.2378,10.2378,8000.0
2006-12-19 13:30:00,15.83,15.83,15.82,15.83,7600.0,10.2443,10.2443,10.2378,10.2443,7600.0
2006-12-19 13:35:00,15.83,15.84,15.82,15.84,94000.0,10.2443,10.2508,10.2378,10.2508,94000.0
2006-12-19 13:40:00,15.85,15.87,15.84,15.86,58800.0,10.2573,10.2702,10.2508,10.2637,58800.0
2006-12-19 13:45:00,15.87,15.89,15.85,15.88,26000.0,10.2702,10.2831,10.2573,10.2767,26000.0
2006-12-19 13:50:00,15.88,15.92,15.88,15.91,48000.0,10.2767,10.3026,10.2767,10.2961,48000.0
2006-12-19 13:55:00,15.91,15.91,15.87,15.89,23000.0,10.2961,10.2961,10.2702,10.2831,23000.0
2006-12-19 14:00:00,15.89,15.89,15.87,15.88,27400.0,10.2831,10.2831,10.2702,10.2767,27400.0
2006-12-19 14:05:00,15.88,15.93,15.88,15.92,16600.0,10.2767,10.309,10.2767,10.3026,16600.0
2006-12-19 14:10:00,15.93,15.95,15.93,15.95,20400.0,10.309,10.322,10.309,10.322,20400.0
2006-12-19 14:15:00,15.95,15.95,15.95,15.95,27200.0,10.322,10.322,10.322,10.322,27200.0
2006-12-19 14:20:00,15.95,15.96,15.95,15.96,37400.0,10.322,10.3284,10.322,10.3284,37400.0
2006-12-19 14:25:00,15.96,15.97,15.95,15.97,35600.0,10.3284,10.3349,10.322,10.3349,35600.0
2006-12-19 14:30:00,15.97,15.97,15.95,15.95,13200.0,10.3349,10.3349,10.322,10.322,13200.0
2006-12-19 14:35:00,15.95,15.99,15.95,15.99,30800.0,10.322,10.3479,10.322,10.3479,30800.0
2006-12-19 14:40:00,15.98,16.02,15.98,16.02,35000.0,10.3414,10.3673,10.3414,10.3673,35000.0
2006-12-19 14:45:00,16.02,16.08,16.02,16.06,88600.0,10.3673,10.4061,10.3673,10.3932,88600.0
2006-12-19 14:50:00,16.06,16.09,16.06,16.09,29600.0,10.3932,10.4126,10.3932,10.4126,29600.0
2006-12-19 14:55:00,16.09,16.11,16.08,16.09,82600.0,10.4126,10.4255,10.4061,10.4126,82600.0
2006-12-19 15:00:00,16.09,16.12,16.08,16.09,51800.0,10.4126,10.432,10.4061,10.4126,51800.0
2006-12-19 15:05:00,16.11,16.12,16.08,16.11,132600.0,10.4255,10.432,10.4061,10.4255,132600.0
2006-12-19 15:10:00,16.1,16.11,16.05,16.06,108800.0,10.419,10.4255,10.3867,10.3932,108800.0
2006-12-19 15:15:00,16.06,16.1,16.05,16.06,228200.0,10.3932,10.419,10.3867,10.3932,228200.0
2006-12-19 15:20:00,16.06,16.08,15.97,16.0,227000.0,10.3932,10.4061,10.3349,10.3543,227000.0
2006-12-19 15:25:00,16.0,16.06,16.0,16.0,97600.0,10.3543,10.3932,10.3543,10.3543,97600.0
2006-12-19 15:30:00,16.0,16.06,15.99,16.03,74400.0,10.3543,10.3932,10.3479,10.3737,74400.0
2006-12-19 15:35:00,16.01,16.02,15.99,15.99,84000.0,10.3608,10.3673,10.3479,10.3479,84000.0
2006-12-19 15:40:00,15.99,16.0,15.99,15.99,170200.0,10.3479,10.3543,10.3479,10.3479,170200.0
2006-12-19 15:45:00,15.99,16.02,15.99,16.0,66800.0,10.3479,10.3673,10.3479,10.3543,66800.0
2006-12-19 15:50:00,16.0,16.01,15.98,15.99,71600.0,10.3543,10.3608,10.3414,10.3479,71600.0
2006-12-19 15:55:00,15.99,16.0,15.96,15.98,124200.0,10.3479,10.3543,10.3284,10.3414,124200.0
2006-12-20 09:30:00,15.97,15.97,15.71,15.83,109000.0,10.3349,10.3349,10.1667,10.2443,109000.0
2006-12-20 09:35:00,15.83,16.03,15.83,15.99,67400.0,10.2443,10.3737,10.2443,10.3479,67400.0
2006-12-20 09:40:00,15.99,16.0,15.95,15.96,49600.0,10.3479,10.3543,10.322,10.3284,49600.0
2006-12-20 09:45:00,15.95,16.0,15.95,15.99,49800.0,10.322,10.3543,10.322,10.3479,49800.0
2006-12-20 09:50:00,15.99,16.01,15.99,16.0,96800.0,10.3479,10.3608,10.3479,10.3543,96800.0
2006-12-20 09:55:00,16.0,16.0,15.99,16.0,34600.0,10.3543,10.3543,10.3479,10.3543,34600.0
2006-12-20 10:00:00,16.0,16.02,15.99,16.0,74400.0,10.3543,10.3673,10.3479,10.3543,74400.0
2006-12-20 10:05:00,16.0,16.01,15.99,16.0,24400.0,10.3543,10.3608,10.3479,10.3543,24400.0
2006-12-20 10:10:00,16.0,16.0,15.99,16.0,63400.0,10.3543,10.3543,10.3479,10.3543,63400.0
2006-12-20 10:15:00,16.0,16.0,15.99,16.0,60800.0,10.3543,10.3543,10.3479,10.3543,60800.0
2006-12-20 10:20:00,16.0,16.09,15.99,16.09,393400.0,10.3543,10.4126,10.3479,10.4126,393400.0
2006-12-20 10:25:00,16.1,16.12,16.08,16.11,60800.0,10.419,10.432,10.4061,10.4255,60800.0
2006-12-20 10:30:00,16.11,16.11,16.08,16.08,36400.0,10.4255,10.4255,10.4061,10.4061,36400.0
2006-12-20 10:35:00,16.08,16.13,16.08,16.13,12800.0,10.4061,10.4385,10.4061,10.4385,12800.0
2006-12-20 10:40:00,16.13,16.22,16.13,16.22,14600.0,10.4385,10.4967,10.4385,10.4967,14600.0
2006-12-20 10:45:00,16.22,16.22,16.2,16.21,22800.0,10.4967,10.4967,10.4838,10.4902,22800.0
2006-12-20 10:50:00,16.21,16.21,16.2,16.21,42800.0,10.4902,10.4902,10.4838,10.4902,42800.0
2006-12-20 10:55:00,16.21,16.21,16.15,16.15,57000.0,10.4902,10.4902,10.4514,10.4514,57000.0
2006-12-20 11:00:00,16.16,16.18,16.15,16.17,22400.0,10.4579,10.4708,10.4514,10.4643,22400.0
2006-12-20 11:05:00,16.17,16.17,16.16,16.16,6400.0,10.4643,10.4643,10.4579,10.4579,6400.0
2006-12-20 11:10:00,16.15,16.15,16.14,16.15,26800.0,10.4514,10.4514,10.4449,10.4514,26800.0
2006-12-20 11:15:00,16.14,16.14,16.12,16.12,18800.0,10.4449,10.4449,10.432,10.432,18800.0
2006-12-20 11:20:00,16.11,16.11,16.04,16.08,90600.0,10.4255,10.4255,10.3802,10.4061,90600.0
2006-12-20 11:25:00,16.09,16.18,16.08,16.09,3600.0,10.4126,10.4708,10.4061,10.4126,3600.0
2006-12-20 11:30:00,16.09,16.11,16.07,16.11,20600.0,10.4126,10.4255,10.3996,10.4255,20600.0
2006-12-20 11:35:00,16.11,16.14,16.1,16.14,21400.0,10.4255,10.4449,10.419,10.4449,21400.0
2006-12-20 11:40:00,16.14,16.17,16.14,16.17,21800.0,10.4449,10.4643,10.4449,10.4643,21800.0
2006-12-20 11:45:00,16.17,16.18,16.17,16.17,10000.0,10.4643,10.4708,10.4643,10.4643,10000.0
2006-12-20 11:50:00,16.17,16.18,16.17,16.18,35800.0,10.4643,10.4708,10.4643,10.4708,35800.0
2006-12-20 11:55:00,16.18,16.18,16.17,16.17,3400.0,10.4708,10.4708,10.4643,10.4643,3400.0
2006-12-20 12:00:00,16.18,16.18,16.18,16.18,10600.0,10.4708,10.4708,10.4708,10.4708,10600.0
2006-12-20 12:05:00,16.18,16.18,16.15,16.15,26000.0,10.4708,10.4708,10.4514,10.4514,26000.0
2006-12-20 12:10:00,16.15,16.15,16.15,16.15,2600.0,10.4514,10.4514,10.4514,10.4514,2600.0
2006-12-20 12:15:00,16.15,16.15,16.15,16.15,800.0,10.4514,10.4514,10.4514,10.4514,800.0
2006-12-20 12:20:00,16.15,16.18,16.15,16.18,8000.0,10.4514,10.4708,10.4514,10.4708,8000.0
2006-12-20 12:25:00,16.17,16.18,16.17,16.17,9600.0,10.4643,10.4708,10.4643,10.4643,9600.0
2006-12-20 12:30:00,16.17,16.18,16.16,16.16,10600.0,10.4643,10.4708,10.4579,10.4579,10600.0
2006-12-20 12:35:00,16.15,16.16,16.15,16.16,5200.0,10.4514,10.4579,10.4514,10.4579,5200.0
2006-12-20 12:40:00,16.16,16.17,16.16,16.16,15600.0,10.4579,10.4643,10.4579,10.4579,15600.0
2006-12-20 12:45:00,16.16,16.18,16.16,16.17,21800.0,10.4579,10.4708,10.4579,10.4643,21800.0
2006-12-20 12:50:00,16.17,16.18,16.17,16.18,8400.0,10.4643,10.4708,10.4643,10.4708,8400.0
2006-12-20 12:55:00,16.18,16.21,16.18,16.2,23400.0,10.4708,10.4902,10.4708,10.4838,23400.0
2006-12-20 13:00:00,16.2,16.22,16.18,16.18,26200.0,10.4838,10.4967,10.4708,10.4708,26200.0
2006-12-20 13:05:00,16.18,16.18,16.18,16.18,5400.0,10.4708,10.4708,10.4708,10.4708,5400.0
2006-12-20 13:10:00,16.18,16.18,16.16,16.18,31200.0,10.4708,10.4708,10.4579,10.4708,31200.0
2006-12-20 13:15:00,16.18,16.18,16.17,16.18,7600.0,10.4708,10.4708,10.4643,10.4708,7600.0
2006-12-20 13:20:00,16.17,16.17,16.17,16.17,8000.0,10.4643,10.4643,10.4643,10.4643,8000.0
2006-12-20 13:25:00,16.17,16.17,16.14,16.16,16000.0,10.4643,10.4643,10.4449,10.4579,16000.0
2006-12-20 13:30:00,16.16,16.16,16.15,16.15,5600.0,10.4579,10.4579,10.4514,10.4514,5600.0
2006-12-20 13:35:00,16.15,16.16,16.13,16.13,12200.0,10.4514,10.4579,10.4385,10.4385,12200.0
2006-12-20 13:40:00,16.13,16.13,16.13,16.13,400.0,10.4385,10.4385,10.4385,10.4385,400.0
2006-12-20 13:45:00,16.13,16.13,16.13,16.13,11000.0,10.4385,10.4385,10.4385,10.4385,11000.0
2006-12-20 13:50:00,16.13,16.15,16.13,16.15,37200.0,10.4385,10.4514,10.4385,10.4514,37200.0
2006-12-20 13:55:00,16.15,16.15,16.13,16.13,10600.0,10.4514,10.4514,10.4385,10.4385,10600.0
2006-12-20 14:00:00,16.14,16.14,16.14,16.14,800.0,10.4449,10.4449,10.4449,10.4449,800.0
2006-12-20 14:05:00,16.13,16.14,16.13,16.13,16200.0,10.4385,10.4449,10.4385,10.4385,16200.0
2006-12-20 14:10:00,16.13,16.14,16.13,16.14,22400.0,10.4385,10.4449,10.4385,10.4449,22400.0
2006-12-20 14:15:00,16.14,16.14,16.14,16.14,2600.0,10.4449,10.4449,10.4449,10.4449,2600.0
2006-12-20 14:20:00,16.14,16.17,16.14,16.17,38600.0,10.4449,10.4643,10.4449,10.4643,38600.0
2006-12-20 14:25:00,16.16,16.16,16.13,16.14,26600.0,10.4579,10.4579,10.4385,10.4449,26600.0
2006-12-20 14:30:00,16.14,16.14,16.1,16.1,23600.0,10.4449,10.4449,10.419,10.419,23600.0
2006-12-20 14:35:00,16.11,16.11,16.11,16.11,10400.0,10.4255,10.4255,10.4255,10.4255,10400.0
2006-12-20 14:40:00,16.11,16.11,16.1,16.1,11400.0,10.4255,10.4255,10.419,10.419,11400.0
2006-12-20 14:45:00,16.1,16.1,16.1,16.1,9400.0,10.419,10.419,10.419,10.419,9400.0
2006-12-20 14:50:00,16.09,16.1,16.09,16.09,11200.0,10.4126,10.419,10.4126,10.4126,11200.0
2006-12-20 14:55:00,16.09,16.1,16.09,16.09,18200.0,10.4126,10.419,10.4126,10.4126,18200.0
2006-12-20 15:00:00,16.09,16.1,16.09,16.1,20400.0,10.4126,10.419,10.4126,10.419,20400.0
2006-12-20 15:05:00,16.1,16.11,16.1,16.11,22000.0,10.419,10.4255,10.419,10.4255,22000.0
2006-12-20 15:10:00,16.11,16.13,16.11,16.12,11800.0,10.4255,10.4385,10.4255,10.432,11800.0
2006-12-20 15:15:00,16.11,16.12,16.11,16.11,7000.0,10.4255,10.432,10.4255,10.4255,7000.0
2006-12-20 15:20:00,16.11,16.13,16.11,16.13,30200.0,10.4255,10.4385,10.4255,10.4385,30200.0
2006-12-20 15:25:00,16.13,16.13,16.11,16.11,35000.0,10.4385,10.4385,10.4255,10.4255,35000.0
2006-12-20 15:30:00,16.11,16.11,16.1,16.1,43200.0,10.4255,10.4255,10.419,10.419,43200.0
2006-12-20 15:35:00,16.1,16.11,16.09,16.09,77000.0,10.419,10.4255,10.4126,10.4126,77000.0
2006-12-20 15:40:00,16.1,16.1,16.09,16.1,56800.0,10.419,10.419,10.4126,10.419,56800.0
2006-12-20 15:45:00,16.1,16.1,16.08,16.09,71200.0,10.419,10.419,10.4061,10.4126,71200.0
2006-12-20 15:50:00,16.09,16.1,16.05,16.08,92000.0,10.4126,10.419,10.3867,10.4061,92000.0
2006-12-20 15:55:00,16.09,16.1,16.07,16.08,242000.0,10.4126,10.419,10.3996,10.4061,242000.0
2006-12-21 09:30:00,16.06,16.1,15.95,16.02,20200.0,10.3932,10.419,10.322,10.3673,20200.0
2006-12-21 09:35:00,16.02,16.11,16.0,16.05,42400.0,10.3673,10.4255,10.3543,10.3867,42400.0
2006-12-21 09:40:00,16.05,16.11,15.97,16.08,67200.0,10.3867,10.4255,10.3349,10.4061,67200.0
2006-12-21 09:45:00,16.08,16.22,16.05,16.14,69200.0,10.4061,10.4967,10.3867,10.4449,69200.0
2006-12-21 09:50:00,16.15,16.16,16.11,16.13,26600.0,10.4514,10.4579,10.4255,10.4385,26600.0
2006-12-21 09:55:00,16.11,16.13,16.08,16.09,32800.0,10.4255,10.4385,10.4061,10.4126,32800.0
2006-12-21 10:00:00,16.09,16.1,16.08,16.09,21800.0,10.4126,10.419,10.4061,10.4126,21800.0
2006-12-21 10:05:00,16.1,16.13,16.1,16.11,31000.0,10.419,10.4385,10.419,10.4255,31000.0
2006-12-21 10:10:00,16.11,16.11,16.06,16.08,21000.0,10.4255,10.4255,10.3932,10.4061,21000.0
2006-12-21 10:15:00,16.08,16.16,16.02,16.08,94200.0,10.4061,10.4579,10.3673,10.4061,94200.0
2006-12-21 10:20:00,16.08,16.08,16.03,16.07,54200.0,10.4061,10.4061,10.3737,10.3996,54200.0
2006-12-21 10:25:00,16.07,16.08,16.03,16.08,30600.0,10.3996,10.4061,10.3737,10.4061,30600.0
2006-12-21 10:30:00,16.08,16.09,16.07,16.07,19200.0,10.4061,10.4126,10.3996,10.3996,19200.0
2006-12-21 10:35:00,16.06,16.07,16.06,16.07,6200.0,10.3932,10.3996,10.3932,10.3996,6200.0
2006-12-21 10:40:00,16.06,16.08,16.06,16.08,41400.0,10.3932,10.4061,10.3932,10.4061,41400.0
2006-12-21 10:45:00,16.07,16.11,16.07,16.1,28800.0,10.3996,10.4255,10.3996,10.419,28800.0
2006-12-21 10:50:00,16.09,16.1,16.06,16.08,28000.0,10.4126,10.419,10.3932,10.4061,28000.0
2006-12-21 10:55:00,16.08,16.08,16.08,16.08,9200.0,10.4061,10.4061,10.4061,10.4061,9200.0
2006-12-21 11:00:00,16.09,16.09,16.08,16.09,29600.0,10.4126,10.4126,10.4061,10.4126,29600.0
2006-12-21 11:05:00,16.09,16.09,16.08,16.08,15600.0,10.4126,10.4126,10.4061,10.4061,15600.0
2006-12-21 11:10:00,16.08,16.09,16.07,16.07,34200.0,10.4061,10.4126,10.3996,10.3996,34200.0
2006-12-21 11:15:00,16.07,16.08,16.06,16.08,62000.0,10.3996,10.4061,10.3932,10.4061,62000.0
2006-12-21 11:20:00,16.09,16.09,16.07,16.08,27400.0,10.4126,10.4126,10.3996,10.4061,27400.0
2006-12-21 11:25:00,16.08,16.08,16.06,16.06,13200.0,10.4061,10.4061,10.3932,10.3932,13200.0
2006-12-21 11:30:00,16.06,16.07,16.06,16.07,11000.0,10.3932,10.3996,10.3932,10.3996,11000.0
2006-12-21 11:35:00,16.07,16.08,16.06,16.08,19000.0,10.3996,10.4061,10.3932,10.4061,19000.0
2006-12-21 11:40:00,16.08,16.08,16.08,16.08,9200.0,10.4061,10.4061,10.4061,10.4061,9200.0
2006-12-21 11:45:00,16.08,16.08,16.08,16.08,21600.0,10.4061,10.4061,10.4061,10.4061,21600.0
2006-12-21 11:50:00,16.08,16.08,16.08,16.08,8000.0,10.4061,10.4061,10.4061,10.4061,8000.0
2006-12-21 11:55:00,16.08,16.08,16.07,16.07,13800.0,10.4061,10.4061,10.3996,10.3996,13800.0
2006-12-21 12:00:00,16.07,16.08,16.05,16.07,34400.0,10.3996,10.4061,10.3867,10.3996,34400.0
2006-12-21 12:05:00,16.08,16.08,16.07,16.07,1800.0,10.4061,10.4061,10.3996,10.3996,1800.0
2006-12-21 12:10:00,16.07,16.08,16.04,16.05,76800.0,10.3996,10.4061,10.3802,10.3867,76800.0
2006-12-21 12:15:00,16.05,16.08,16.03,16.05,66200.0,10.3867,10.4061,10.3737,10.3867,66200.0
2006-12-21 12:20:00,16.05,16.08,16.03,16.06,35600.0,10.3867,10.4061,10.3737,10.3932,35600.0
2006-12-21 12:25:00,16.06,16.08,16.06,16.07,45800.0,10.3932,10.4061,10.3932,10.3996,45800.0
2006-12-21 12:30:00,16.08,16.09,16.04,16.07,52800.0,10.4061,10.4126,10.3802,10.3996,52800.0
2006-12-21 12:35:00,16.07,16.07,16.05,16.07,143200.0,10.3996,10.3996,10.3867,10.3996,143200.0
2006-12-21 12:40:00,16.07,16.07,16.06,16.06,45600.0,10.3996,10.3996,10.3932,10.3932,45600.0
2006-12-21 12:45:00,16.07,16.08,16.06,16.06,93400.0,10.3996,10.4061,10.3932,10.3932,93400.0
2006-12-21 12:50:00,16.06,16.07,16.06,16.07,51000.0,10.3932,10.3996,10.3932,10.3996,51000.0
2006-12-21 12:55:00,16.07,16.07,16.07,16.07,200.0,10.3996,10.3996,10.3996,10.3996,200.0
2006-12-21 13:00:00,16.06,16.06,16.05,16.05,60800.0,10.3932,10.3932,10.3867,10.3867,60800.0
2006-12-21 13:05:00,16.05,16.07,16.05,16.06,37200.0,10.3867,10.3996,10.3867,10.3932,37200.0
2006-12-21 13:10:00,16.06,16.08,16.05,16.07,64600.0,10.3932,10.4061,10.3867,10.3996,64600.0
2006-12-21 13:15:00,16.06,16.06,16.06,16.06,26400.0,10.3932,10.3932,10.3932,10.3932,26400.0
2006-12-21 13:20:00,16.06,16.06,16.06,16.06,12200.0,10.3932,10.3932,10.3932,10.3932,12200.0
2006-12-21 13:25:00,16.06,16.07,16.06,16.07,37400.0,10.3932,10.3996,10.3932,10.3996,37400.0
2006-12-21 13:30:00,16.07,16.07,16.06,16.06,26000.0,10.3996,10.3996,10.3932,10.3932,26000.0
2006-12-21 13:35:00,16.07,16.07,16.06,16.07,20200.0,10.3996,10.3996,10.3932,10.3996,20200.0
2006-12-21 13:40:00,16.07,16.07,16.05,16.06,79400.0,10.3996,10.3996,10.3867,10.3932,79400.0
2006-12-21 13:45:00,16.06,16.06,16.05,16.05,77400.0,10.3932,10.3932,10.3867,10.3867,77400.0
2006-12-21 13:50:00,16.05,16.05,16.01,16.04,55200.0,10.3867,10.3867,10.3608,10.3802,55200.0
2006-12-21 13:55:00,16.04,16.05,16.03,16.05,28400.0,10.3802,10.3867,10.3737,10.3867,28400.0
2006-12-21 14:00:00,16.04,16.06,16.04,16.06,29400.0,10.3802,10.3932,10.3802,10.3932,29400.0
2006-12-21 14:05:00,16.06,16.06,15.99,15.99,104600.0,10.3932,10.3932,10.3479,10.3479,104600.0
2006-12-21 14:10:00,16.0,16.01,15.99,16.0,92800.0,10.3543,10.3608,10.3479,10.3543,92800.0
2006-12-21 14:15:00,15.99,15.99,15.98,15.99,14400.0,10.3479,10.3479,10.3414,10.3479,14400.0
2006-12-21 14:20:00,15.99,16.03,15.99,16.03,110000.0,10.3479,10.3737,10.3479,10.3737,110000.0
2006-12-21 14:25:00,16.03,16.03,16.01,16.02,4400.0,10.3737,10.3737,10.3608,10.3673,4400.0
2006-12-21 14:30:00,16.02,16.02,16.0,16.0,8400.0,10.3673,10.3673,10.3543,10.3543,8400.0
2006-12-21 14:35:00,16.0,16.0,15.99,16.0,27600.0,10.3543,10.3543,10.3479,10.3543,27600.0
2006-12-21 14:40:00,16.0,16.0,16.0,16.0,5400.0,10.3543,10.3543,10.3543,10.3543,5400.0
2006-12-21 14:45:00,16.0,16.03,16.0,16.03,52200.0,10.3543,10.3737,10.3543,10.3737,52200.0
2006-12-21 14:50:00,16.03,16.03,16.03,16.03,38800.0,10.3737,10.3737,10.3737,10.3737,38800.0
2006-12-21 14:55:00,16.03,16.04,16.03,16.03,33200.0,10.3737,10.3802,10.3737,10.3737,33200.0
2006-12-21 15:00:00,16.03,16.03,16.03,16.03,9800.0,10.3737,10.3737,10.3737,10.3737,9800.0
2006-12-21 15:05:00,16.03,16.04,16.03,16.03,21800.0,10.3737,10.3802,10.3737,10.3737,21800.0
2006-12-21 15:10:00,16.03,16.04,16.02,16.02,24000.0,10.3737,10.3802,10.3673,10.3673,24000.0
2006-12-21 15:15:00,16.03,16.03,15.98,16.01,24400.0,10.3737,10.3737,10.3414,10.3608,24400.0
2006-12-21 15:20:00,16.0,16.01,15.99,15.99,7800.0,10.3543,10.3608,10.3479,10.3479,7800.0
2006-12-21 15:25:00,15.99,16.03,15.99,16.03,28600.0,10.3479,10.3737,10.3479,10.3737,28600.0
2006-12-21 15:30:00,16.03,16.03,16.02,16.03,19000.0,10.3737,10.3737,10.3673,10.3737,19000.0
2006-12-21 15:35:00,16.03,16.03,16.02,16.03,19200.0,10.3737,10.3737,10.3673,10.3737,19200.0
2006-12-21 15:40:00,16.03,16.03,16.03,16.03,73800.0,10.3737,10.3737,10.3737,10.3737,73800.0
2006-12-21 15:45:00,16.03,16.03,15.99,16.03,66200.0,10.3737,10.3737,10.3479,10.3737,66200.0
2006-12-21 15:50:00,16.03,16.04,16.02,16.03,98000.0,10.3737,10.3802,10.3673,10.3737,98000.0
2006-12-21 15:55:00,16.04,16.04,16.03,16.04,24600.0,10.3802,10.3802,10.3737,10.3802,24600.0
2006-12-22 09:30:00,16.0,16.03,15.94,15.94,13400.0,10.3543,10.3737,10.3155,10.3155,13400.0
2006-12-22 09:35:00,15.94,15.99,15.93,15.97,21800.0,10.3155,10.3479,10.309,10.3349,21800.0
2006-12-22 09:40:00,15.97,16.06,15.94,16.06,25600.0,10.3349,10.3932,10.3155,10.3932,25600.0
2006-12-22 09:45:00,16.04,16.05,15.95,15.98,42600.0,10.3802,10.3867,10.322,10.3414,42600.0
2006-12-22 09:50:00,16.0,16.04,15.97,15.97,15000.0,10.3543,10.3802,10.3349,10.3349,15000.0
2006-12-22 09:55:00,15.98,16.04,15.98,16.03,24800.0,10.3414,10.3802,10.3414,10.3737,24800.0
2006-12-22 10:00:00,16.03,16.04,15.99,15.99,13000.0,10.3737,10.3802,10.3479,10.3479,13000.0
2006-12-22 10:05:00,15.97,16.05,15.97,16.0,41000.0,10.3349,10.3867,10.3349,10.3543,41000.0
2006-12-22 10:10:00,16.0,16.04,15.99,15.99,11000.0,10.3543,10.3802,10.3479,10.3479,11000.0
2006-12-22 10:15:00,16.0,16.0,15.96,15.96,11600.0,10.3543,10.3543,10.3284,10.3284,11600.0
2006-12-22 10:20:00,15.97,15.97,15.96,15.96,7000.0,10.3349,10.3349,10.3284,10.3284,7000.0
2006-12-22 10:25:00,15.95,15.95,15.95,15.95,13800.0,10.322,10.322,10.322,10.322,13800.0
2006-12-22 10:30:00,15.95,15.95,15.93,15.94,13600.0,10.322,10.322,10.309,10.3155,13600.0
2006-12-22 10:35:00,15.94,15.96,15.92,15.92,43800.0,10.3155,10.3284,10.3026,10.3026,43800.0
2006-12-22 10:40:00,15.92,15.92,15.9,15.9,16600.0,10.3026,10.3026,10.2896,10.2896,16600.0
2006-12-22 10:45:00,15.91,15.95,15.91,15.94,26400.0,10.2961,10.322,10.2961,10.3155,26400.0
2006-12-22 10:50:00,15.93,15.93,15.92,15.93,11000.0,10.309,10.309,10.3026,10.309,11000.0
2006-12-22 10:55:00,15.93,15.93,15.9,15.9,11400.0,10.309,10.309,10.2896,10.2896,11400.0
2006-12-22 11:00:00,15.9,15.93,15.9,15.9,21800.0,10.2896,10.309,10.2896,10.2896,21800.0
2006-12-22 11:05:00,15.91,15.94,15.91,15.94,16000.0,10.2961,10.3155,10.2961,10.3155,16000.0
2006-12-22 11:10:00,15.93,15.93,15.89,15.89,14200.0,10.309,10.309,10.2831,10.2831,14200.0
2006-12-22 11:15:00,15.9,15.9,15.87,15.89,24800.0,10.2896,10.2896,10.2702,10.2831,24800.0
2006-12-22 11:20:00,15.89,15.9,15.88,15.88,10000.0,10.2831,10.2896,10.2767,10.2767,10000.0
2006-12-22 11:25:00,15.88,15.92,15.88,15.92,43600.0,10.2767,10.3026,10.2767,10.3026,43600.0
2006-12-22 11:30:00,15.92,15.97,15.92,15.97,13400.0,10.3026,10.3349,10.3026,10.3349,13400.0
2006-12-22 11:35:00,15.96,15.97,15.96,15.96,5600.0,10.3284,10.3349,10.3284,10.3284,5600.0
2006-12-22 11:40:00,15.96,15.96,15.94,15.94,2800.0,10.3284,10.3284,10.3155,10.3155,2800.0
2006-12-22 11:45:00,15.94,15.94,15.92,15.93,17400.0,10.3155,10.3155,10.3026,10.309,17400.0
2006-12-22 11:50:00,15.93,15.94,15.93,15.94,9600.0,10.309,10.3155,10.309,10.3155,9600.0
2006-12-22 11:55:00,15.93,15.93,15.93,15.93,1400.0,10.309,10.309,10.309,10.309,1400.0
2006-12-22 12:00:00,15.92,15.97,15.92,15.97,27200.0,10.3026,10.3349,10.3026,10.3349,27200.0
2006-12-22 12:05:00,15.96,15.96,15.95,15.96,4000.0,10.3284,10.3284,10.322,10.3284,4000.0
2006-12-22 12:10:00,15.96,15.96,15.93,15.94,5800.0,10.3284,10.3284,10.309,10.3155,5800.0
2006-12-22 12:15:00,15.94,15.94,15.93,15.93,1400.0,10.3155,10.3155,10.309,10.309,1400.0
2006-12-22 12:20:00,15.94,15.94,15.93,15.93,23400.0,10.3155,10.3155,10.309,10.309,23400.0
2006-12-22 12:25:00,15.94,15.94,15.93,15.93,18000.0,10.3155,10.3155,10.309,10.309,18000.0
2006-12-22 12:30:00,15.92,15.93,15.92,15.93,2800.0,10.3026,10.309,10.3026,10.309,2800.0
2006-12-22 12:35:00,15.92,15.95,15.92,15.95,24000.0,10.3026,10.322,10.3026,10.322,24000.0
2006-12-22 12:40:00,15.95,15.95,15.95,15.95,0.0,10.322,10.322,10.322,10.322,0.0
2006-12-22 12:45:00,15.95,15.96,15.95,15.96,18000.0,10.322,10.3284,10.322,10.3284,18000.0
2006-12-22 12:50:00,15.96,15.96,15.94,15.95,14600.0,10.3284,10.3284,10.3155,10.322,14600.0
2006-12-22 12:55:00,15.94,15.94,15.92,15.92,1800.0,10.3155,10.3155,10.3026,10.3026,1800.0
2006-12-22 13:00:00,15.93,15.93,15.92,15.92,8000.0,10.309,10.309,10.3026,10.3026,8000.0
2006-12-22 13:05:00,15.92,15.92,15.92,15.92,9800.0,10.3026,10.3026,10.3026,10.3026,9800.0
2006-12-22 13:10:00,15.92,15.92,15.92,15.92,13600.0,10.3026,10.3026,10.3026,10.3026,13600.0
2006-12-22 13:15:00,15.92,15.92,15.9,15.92,53200.0,10.3026,10.3026,10.2896,10.3026,53200.0
2006-12-22 13:20:00,15.92,15.92,15.92,15.92,2200.0,10.3026,10.3026,10.3026,10.3026,2200.0
2006-12-22 13:25:00,15.91,15.92,15.89,15.9,23000.0,10.2961,10.3026,10.2831,10.2896,23000.0
2006-12-22 13:30:00,15.9,15.9,15.9,15.9,3600.0,10.2896,10.2896,10.2896,10.2896,3600.0
2006-12-22 13:35:00,15.9,15.97,15.9,15.96,39800.0,10.2896,10.3349,10.2896,10.3284,39800.0
2006-12-22 13:40:00,15.96,15.96,15.95,15.95,3400.0,10.3284,10.3284,10.322,10.322,3400.0
2006-12-22 13:45:00,15.95,15.97,15.95,15.97,27200.0,10.322,10.3349,10.322,10.3349,27200.0
2006-12-22 13:50:00,15.97,15.97,15.96,15.96,10200.0,10.3349,10.3349,10.3284,10.3284,10200.0
2006-12-22 13:55:00,15.96,15.97,15.96,15.96,13400.0,10.3284,10.3349,10.3284,10.3284,13400.0
2006-12-22 14:00:00,15.96,15.99,15.96,15.99,8200.0,10.3284,10.3479,10.3284,10.3479,8200.0
2006-12-22 14:05:00,15.99,15.99,15.96,15.97,5000.0,10.3479,10.3479,10.3284,10.3349,5000.0
2006-12-22 14:10:00,15.96,15.96,15.94,15.94,2200.0,10.3284,10.3284,10.3155,10.3155,2200.0
2006-12-22 14:15:00,15.94,15.94,15.94,15.94,0.0,10.3155,10.3155,10.3155,10.3155,0.0
2006-12-22 14:20:00,15.95,15.95,15.94,15.94,11000.0,10.322,10.322,10.3155,10.3155,11000.0
2006-12-22 14:25:00,15.95,15.95,15.91,15.92,21600.0,10.322,10.322,10.2961,10.3026,21600.0
2006-12-22 14:30:00,15.92,15.92,15.9,15.92,5800.0,10.3026,10.3026,10.2896,10.3026,5800.0
2006-12-22 14:35:00,15.92,15.92,15.91,15.91,7600.0,10.3026,10.3026,10.2961,10.2961,7600.0
2006-12-22 14:40:00,15.92,15.95,15.92,15.95,24600.0,10.3026,10.322,10.3026,10.322,24600.0
2006-12-22 14:45:00,15.95,15.97,15.94,15.97,40800.0,10.322,10.3349,10.3155,10.3349,40800.0
2006-12-22 14:50:00,15.97,15.97,15.96,15.97,7000.0,10.3349,10.3349,10.3284,10.3349,7000.0
2006-12-22 14:55:00,15.96,15.96,15.95,15.95,5200.0,10.3284,10.3284,10.322,10.322,5200.0
2006-12-22 15:00:00,15.95,15.97,15.95,15.96,16800.0,10.322,10.3349,10.322,10.3284,16800.0
2006-12-22 15:05:00,15.96,15.96,15.96,15.96,2600.0,10.3284,10.3284,10.3284,10.3284,2600.0
2006-12-22 15:10:00,15.96,15.97,15.96,15.97,27200.0,10.3284,10.3349,10.3284,10.3349,27200.0
2006-12-22 15:15:00,15.97,15.97,15.96,15.97,7400.0,10.3349,10.3349,10.3284,10.3349,7400.0
2006-12-22 15:20:00,15.97,15.97,15.95,15.97,27400.0,10.3349,10.3349,10.322,10.3349,27400.0
2006-12-22 15:25:00,15.97,15.97,15.96,15.97,4600.0,10.3349,10.3349,10.3284,10.3349,4600.0
2006-12-22 15:30:00,15.97,15.97,15.96,15.97,30000.0,10.3349,10.3349,10.3284,10.3349,30000.0
2006-12-22 15:35:00,15.97,15.97,15.97,15.97,5600.0,10.3349,10.3349,10.3349,10.3349,5600.0
2006-12-22 15:40:00,15.97,15.97,15.97,15.97,4400.0,10.3349,10.3349,10.3349,10.3349,4400.0
2006-12-22 15:45:00,15.97,15.99,15.95,15.96,63400.0,10.3349,10.3479,10.322,10.3284,63400.0
2006-12-22 15:50:00,15.96,15.96,15.94,15.96,80200.0,10.3284,10.3284,10.3155,10.3284,80200.0
2006-12-22 15:55:00,15.96,15.97,15.94,15.95,39800.0,10.3284,10.3349,10.3155,10.322,39800.0
2006-12-26 09:30:00,15.95,15.95,15.9,15.9,5200.0,10.322,10.322,10.2896,10.2896,5200.0
2006-12-26 09:35:00,15.89,15.9,15.83,15.83,2000.0,10.2831,10.2896,10.2443,10.2443,2000.0
2006-12-26 09:40:00,15.84,15.84,15.8,15.81,26200.0,10.2508,10.2508,10.2249,10.2314,26200.0
2006-12-26 09:45:00,15.81,15.81,15.81,15.81,13000.0,10.2314,10.2314,10.2314,10.2314,13000.0
2006-12-26 09:50:00,15.81,15.87,15.81,15.87,18200.0,10.2314,10.2702,10.2314,10.2702,18200.0
2006-12-26 09:55:00,15.87,15.88,15.86,15.88,16400.0,10.2702,10.2767,10.2637,10.2767,16400.0
2006-12-26 10:00:00,15.87,15.88,15.87,15.88,1800.0,10.2702,10.2767,10.2702,10.2767,1800.0
2006-12-26 10:05:00,15.88,15.9,15.86,15.86,20400.0,10.2767,10.2896,10.2637,10.2637,20400.0
2006-12-26 10:10:00,15.86,15.86,15.86,15.86,400.0,10.2637,10.2637,10.2637,10.2637,400.0
2006-12-26 10:15:00,15.86,15.87,15.79,15.8,21400.0,10.2637,10.2702,10.2184,10.2249,21400.0
2006-12-26 10:20:00,15.8,15.81,15.8,15.8,8200.0,10.2249,10.2314,10.2249,10.2249,8200.0
2006-12-26 10:25:00,15.8,15.8,15.8,15.8,2800.0,10.2249,10.2249,10.2249,10.2249,2800.0
2006-12-26 10:30:00,15.8,15.8,15.78,15.8,24200.0,10.2249,10.2249,10.212,10.2249,24200.0
2006-12-26 10:35:00,15.8,15.84,15.8,15.83,8000.0,10.2249,10.2508,10.2249,10.2443,8000.0
2006-12-26 10:40:00,15.83,15.83,15.82,15.83,6400.0,10.2443,10.2443,10.2378,10.2443,6400.0
2006-12-26 10:45:00,15.83,15.85,15.83,15.85,23800.0,10.2443,10.2573,10.2443,10.2573,23800.0
2006-12-26 10:50:00,15.84,15.84,15.84,15.84,9400.0,10.2508,10.2508,10.2508,10.2508,9400.0
2006-12-26 10:55:00,15.84,15.85,15.84,15.85,19400.0,10.2508,10.2573,10.2508,10.2573,19400.0
2006-12-26 11:00:00,15.85,15.85,15.85,15.85,26200.0,10.2573,10.2573,10.2573,10.2573,26200.0
2006-12-26 11:05:00,15.85,15.9,15.85,15.9,38600.0,10.2573,10.2896,10.2573,10.2896,38600.0
2006-12-26 11:10:00,15.88,15.9,15.88,15.9,2200.0,10.2767,10.2896,10.2767,10.2896,2200.0
2006-12-26 11:15:00,15.89,15.89,15.84,15.84,27200.0,10.2831,10.2831,10.2508,10.2508,27200.0
2006-12-26 11:20:00,15.84,15.85,15.84,15.85,6800.0,10.2508,10.2573,10.2508,10.2573,6800.0
2006-12-26 11:25:00,15.85,15.85,15.84,15.85,31400.0,10.2573,10.2573,10.2508,10.2573,31400.0
2006-12-26 11:30:00,15.85,15.9,15.85,15.87,56200.0,10.2573,10.2896,10.2573,10.2702,56200.0
2006-12-26 11:35:00,15.87,15.9,15.87,15.88,15200.0,10.2702,10.2896,10.2702,10.2767,15200.0
2006-12-26 11:40:00,15.89,15.89,15.88,15.89,19400.0,10.2831,10.2831,10.2767,10.2831,19400.0
2006-12-26 11:45:00,15.91,15.93,15.9,15.93,21600.0,10.2961,10.309,10.2896,10.309,21600.0
2006-12-26 11:50:00,15.93,15.93,15.93,15.93,3600.0,10.309,10.309,10.309,10.309,3600.0
2006-12-26 11:55:00,15.93,15.93,15.92,15.92,5600.0,10.309,10.309,10.3026,10.3026,5600.0
2006-12-26 12:00:00,15.93,15.95,15.93,15.95,11400.0,10.309,10.322,10.309,10.322,11400.0
2006-12-26 12:05:00,15.94,15.97,15.94,15.96,14400.0,10.3155,10.3349,10.3155,10.3284,14400.0
2006-12-26 12:10:00,15.96,15.97,15.96,15.96,6800.0,10.3284,10.3349,10.3284,10.3284,6800.0
2006-12-26 12:15:00,15.97,15.97,15.96,15.96,12200.0,10.3349,10.3349,10.3284,10.3284,12200.0
2006-12-26 12:20:00,15.95,15.97,15.95,15.97,9400.0,10.322,10.3349,10.322,10.3349,9400.0
2006-12-26 12:25:00,15.97,15.98,15.97,15.97,10200.0,10.3349,10.3414,10.3349,10.3349,10200.0
2006-12-26 12:30:00,15.97,15.97,15.97,15.97,7200.0,10.3349,10.3349,10.3349,10.3349,7200.0
2006-12-26 12:35:00,15.97,15.97,15.97,15.97,2600.0,10.3349,10.3349,10.3349,10.3349,2600.0
2006-12-26 12:40:00,15.96,15.96,15.95,15.95,3400.0,10.3284,10.3284,10.322,10.322,3400.0
2006-12-26 12:45:00,15.95,15.95,15.95,15.95,4000.0,10.322,10.322,10.322,10.322,4000.0
2006-12-26 12:50:00,15.95,15.96,15.95,15.96,17400.0,10.322,10.3284,10.322,10.3284,17400.0
2006-12-26 12:55:00,15.96,15.96,15.95,15.96,19000.0,10.3284,10.3284,10.322,10.3284,19000.0
2006-12-26 13:00:00,15.96,15.96,15.95,15.95,8800.0,10.3284,10.3284,10.322,10.322,8800.0
2006-12-26 13:05:00,15.95,15.95,15.94,15.94,9000.0,10.322,10.322,10.3155,10.3155,9000.0
2006-12-26 13:10:00,15.94,15.95,15.94,15.95,29400.0,10.3155,10.322,10.3155,10.322,29400.0
2006-12-26 13:15:00,15.95,15.96,15.95,15.96,8600.0,10.322,10.3284,10.322,10.3284,8600.0
2006-12-26 13:20:00,15.95,15.95,15.95,15.95,4000.0,10.322,10.322,10.322,10.322,4000.0
2006-12-26 13:25:00,15.95,15.95,15.95,15.95,7800.0,10.322,10.322,10.322,10.322,7800.0
2006-12-26 13:30:00,15.95,15.96,15.94,15.96,33600.0,10.322,10.3284,10.3155,10.3284,33600.0
2006-12-26 13:35:00,15.96,15.97,15.95,15.96,4200.0,10.3284,10.3349,10.322,10.3284,4200.0
2006-12-26 13:40:00,15.96,15.96,15.96,15.96,1000.0,10.3284,10.3284,10.3284,10.3284,1000.0
2006-12-26 13:45:00,15.96,15.99,15.96,15.99,20800.0,10.3284,10.3479,10.3284,10.3479,20800.0
2006-12-26 13:50:00,15.98,15.99,15.98,15.99,12000.0,10.3414,10.3479,10.3414,10.3479,12000.0
2006-12-26 13:55:00,15.99,16.01,15.98,16.01,45200.0,10.3479,10.3608,10.3414,10.3608,45200.0
2006-12-26 14:00:00,16.01,16.04,16.01,16.04,18400.0,10.3608,10.3802,10.3608,10.3802,18400.0
2006-12-26 14:05:00,16.04,16.05,16.04,16.04,6600.0,10.3802,10.3867,10.3802,10.3802,6600.0
2006-12-26 14:10:00,16.04,16.04,16.02,16.02,10400.0,10.3802,10.3802,10.3673,10.3673,10400.0
2006-12-26 14:15:00,16.02,16.03,16.02,16.02,12200.0,10.3673,10.3737,10.3673,10.3673,12200.0
2006-12-26 14:20:00,16.02,16.02,16.02,16.02,800.0,10.3673,10.3673,10.3673,10.3673,800.0
2006-12-26 14:25:00,16.02,16.03,16.0,16.0,30200.0,10.3673,10.3737,10.3543,10.3543,30200.0
2006-12-26 14:30:00,16.01,16.03,15.99,16.0,34800.0,10.3608,10.3737,10.3479,10.3543,34800.0
2006-12-26 14:35:00,16.0,16.0,15.99,15.99,2400.0,10.3543,10.3543,10.3479,10.3479,2400.0
2006-12-26 14:40:00,15.99,16.0,15.99,16.0,17200.0,10.3479,10.3543,10.3479,10.3543,17200.0
2006-12-26 14:45:00,16.0,16.0,15.99,16.0,10600.0,10.3543,10.3543,10.3479,10.3543,10600.0
2006-12-26 14:50:00,16.0,16.0,15.99,16.0,85400.0,10.3543,10.3543,10.3479,10.3543,85400.0
2006-12-26 14:55:00,16.0,16.01,16.0,16.0,47600.0,10.3543,10.3608,10.3543,10.3543,47600.0
2006-12-26 15:00:00,16.0,16.0,15.99,16.0,35800.0,10.3543,10.3543,10.3479,10.3543,35800.0
2006-12-26 15:05:00,16.0,16.0,15.99,15.99,11800.0,10.3543,10.3543,10.3479,10.3479,11800.0
2006-12-26 15:10:00,15.99,16.0,15.99,16.0,7800.0,10.3479,10.3543,10.3479,10.3543,7800.0
2006-12-26 15:15:00,16.0,16.0,16.0,16.0,14400.0,10.3543,10.3543,10.3543,10.3543,14400.0
2006-12-26 15:20:00,15.99,16.0,15.99,16.0,11200.0,10.3479,10.3543,10.3479,10.3543,11200.0
2006-12-26 15:25:00,15.99,16.0,15.99,16.0,2000.0,10.3479,10.3543,10.3479,10.3543,2000.0
2006-12-26 15:30:00,15.99,16.0,15.99,16.0,18400.0,10.3479,10.3543,10.3479,10.3543,18400.0
2006-12-26 15:35:00,16.0,16.0,15.99,16.0,51000.0,10.3543,10.3543,10.3479,10.3543,51000.0
2006-12-26 15:40:00,16.0,16.01,15.99,15.99,48000.0,10.3543,10.3608,10.3479,10.3479,48000.0
2006-12-26 15:45:00,16.0,16.05,16.0,16.03,30800.0,10.3543,10.3867,10.3543,10.3737,30800.0
2006-12-26 15:50:00,16.04,16.04,15.99,16.0,50200.0,10.3802,10.3802,10.3479,10.3543,50200.0
2006-12-26 15:55:00,16.0,16.04,15.99,16.02,33600.0,10.3543,10.3802,10.3479,10.3673,33600.0
2006-12-27 09:30:00,16.15,16.17,16.08,16.12,58000.0,10.4514,10.4643,10.4061,10.432,58000.0
2006-12-27 09:35:00,16.1,16.17,16.1,16.12,25000.0,10.419,10.4643,10.419,10.432,25000.0
2006-12-27 09:40:00,16.13,16.15,16.1,16.1,19400.0,10.4385,10.4514,10.419,10.419,19400.0
2006-12-27 09:45:00,16.1,16.14,16.08,16.13,70200.0,10.419,10.4449,10.4061,10.4385,70200.0
2006-12-27 09:50:00,16.13,16.14,16.07,16.08,90400.0,10.4385,10.4449,10.3996,10.4061,90400.0
2006-12-27 09:55:00,16.08,16.09,16.04,16.05,18800.0,10.4061,10.4126,10.3802,10.3867,18800.0
2006-12-27 10:00:00,16.05,16.13,16.05,16.08,30200.0,10.3867,10.4385,10.3867,10.4061,30200.0
2006-12-27 10:05:00,16.08,16.16,16.08,16.11,61200.0,10.4061,10.4579,10.4061,10.4255,61200.0
2006-12-27 10:10:00,16.1,16.11,16.08,16.1,6600.0,10.419,10.4255,10.4061,10.419,6600.0
2006-12-27 10:15:00,16.1,16.11,16.09,16.09,30800.0,10.419,10.4255,10.4126,10.4126,30800.0
2006-12-27 10:20:00,16.1,16.12,16.1,16.11,14000.0,10.419,10.432,10.419,10.4255,14000.0
2006-12-27 10:25:00,16.11,16.13,16.11,16.11,63200.0,10.4255,10.4385,10.4255,10.4255,63200.0
2006-12-27 10:30:00,16.1,16.11,16.08,16.11,19800.0,10.419,10.4255,10.4061,10.4255,19800.0
2006-12-27 10:35:00,16.11,16.11,16.09,16.11,20600.0,10.4255,10.4255,10.4126,10.4255,20600.0
2006-12-27 10:40:00,16.11,16.13,16.1,16.11,30000.0,10.4255,10.4385,10.419,10.4255,30000.0
2006-12-27 10:45:00,16.11,16.12,16.1,16.11,68400.0,10.4255,10.432,10.419,10.4255,68400.0
2006-12-27 10:50:00,16.1,16.11,16.09,16.11,25200.0,10.419,10.4255,10.4126,10.4255,25200.0
2006-12-27 10:55:00,16.11,16.13,16.1,16.11,23600.0,10.4255,10.4385,10.419,10.4255,23600.0
2006-12-27 11:00:00,16.13,16.13,16.1,16.1,22800.0,10.4385,10.4385,10.419,10.419,22800.0
2006-12-27 11:05:00,16.11,16.11,16.09,16.11,16200.0,10.4255,10.4255,10.4126,10.4255,16200.0
2006-12-27 11:10:00,16.11,16.11,16.09,16.11,12200.0,10.4255,10.4255,10.4126,10.4255,12200.0
2006-12-27 11:15:00,16.11,16.11,16.11,16.11,1600.0,10.4255,10.4255,10.4255,10.4255,1600.0
2006-12-27 11:20:00,16.11,16.11,16.09,16.11,37000.0,10.4255,10.4255,10.4126,10.4255,37000.0
2006-12-27 11:25:00,16.11,16.11,16.1,16.11,8200.0,10.4255,10.4255,10.419,10.4255,8200.0
2006-12-27 11:30:00,16.11,16.11,16.05,16.05,14800.0,10.4255,10.4255,10.3867,10.3867,14800.0
2006-12-27 11:35:00,16.06,16.11,16.06,16.08,81600.0,10.3932,10.4255,10.3932,10.4061,81600.0
2006-12-27 11:40:00,16.09,16.11,16.08,16.11,54600.0,10.4126,10.4255,10.4061,10.4255,54600.0
2006-12-27 11:45:00,16.11,16.11,16.06,16.08,43000.0,10.4255,10.4255,10.3932,10.4061,43000.0
2006-12-27 11:50:00,16.08,16.09,16.07,16.08,28000.0,10.4061,10.4126,10.3996,10.4061,28000.0
2006-12-27 11:55:00,16.08,16.08,16.06,16.06,6200.0,10.4061,10.4061,10.3932,10.3932,6200.0
2006-12-27 12:00:00,16.06,16.07,16.06,16.07,3000.0,10.3932,10.3996,10.3932,10.3996,3000.0
2006-12-27 12:05:00,16.07,16.07,16.07,16.07,7600.0,10.3996,10.3996,10.3996,10.3996,7600.0
2006-12-27 12:10:00,16.06,16.06,16.04,16.04,15800.0,10.3932,10.3932,10.3802,10.3802,15800.0
2006-12-27 12:15:00,16.04,16.1,16.04,16.09,20000.0,10.3802,10.419,10.3802,10.4126,20000.0
2006-12-27 12:20:00,16.1,16.1,16.09,16.09,6400.0,10.419,10.419,10.4126,10.4126,6400.0
2006-12-27 12:25:00,16.09,16.11,16.09,16.1,10600.0,10.4126,10.4255,10.4126,10.419,10600.0
2006-12-27 12:30:00,16.1,16.1,16.09,16.1,19200.0,10.419,10.419,10.4126,10.419,19200.0
2006-12-27 12:35:00,16.1,16.1,16.09,16.1,3800.0,10.419,10.419,10.4126,10.419,3800.0
2006-12-27 12:40:00,16.1,16.1,16.09,16.1,9600.0,10.419,10.419,10.4126,10.419,9600.0
2006-12-27 12:45:00,16.09,16.1,16.09,16.1,11000.0,10.4126,10.419,10.4126,10.419,11000.0
2006-12-27 12:50:00,16.1,16.11,16.1,16.1,9000.0,10.419,10.4255,10.419,10.419,9000.0
2006-12-27 12:55:00,16.11,16.11,16.09,16.09,8800.0,10.4255,10.4255,10.4126,10.4126,8800.0
2006-12-27 13:00:00,16.1,16.1,16.04,16.04,37200.0,10.419,10.419,10.3802,10.3802,37200.0
2006-12-27 13:05:00,16.05,16.07,16.05,16.07,6000.0,10.3867,10.3996,10.3867,10.3996,6000.0
2006-12-27 13:10:00,16.07,16.09,16.06,16.07,15600.0,10.3996,10.4126,10.3932,10.3996,15600.0
2006-12-27 13:15:00,16.07,16.08,16.07,16.07,6000.0,10.3996,10.4061,10.3996,10.3996,6000.0
2006-12-27 13:20:00,16.07,16.07,16.07,16.07,4800.0,10.3996,10.3996,10.3996,10.3996,4800.0
2006-12-27 13:25:00,16.07,16.07,16.03,16.04,9400.0,10.3996,10.3996,10.3737,10.3802,9400.0
2006-12-27 13:30:00,16.04,16.05,16.01,16.02,38400.0,10.3802,10.3867,10.3608,10.3673,38400.0
2006-12-27 13:35:00,16.01,16.03,16.01,16.01,40400.0,10.3608,10.3737,10.3608,10.3608,40400.0
2006-12-27 13:40:00,16.02,16.06,16.02,16.05,11400.0,10.3673,10.3932,10.3673,10.3867,11400.0
2006-12-27 13:45:00,16.06,16.08,16.05,16.05,12400.0,10.3932,10.4061,10.3867,10.3867,12400.0
2006-12-27 13:50:00,16.05,16.06,16.01,16.03,38200.0,10.3867,10.3932,10.3608,10.3737,38200.0
2006-12-27 13:55:00,16.02,16.04,16.01,16.02,10800.0,10.3673,10.3802,10.3608,10.3673,10800.0
2006-12-27 14:00:00,16.03,16.04,16.02,16.03,24000.0,10.3737,10.3802,10.3673,10.3737,24000.0
2006-12-27 14:05:00,16.04,16.05,16.04,16.04,19400.0,10.3802,10.3867,10.3802,10.3802,19400.0
2006-12-27 14:10:00,16.04,16.06,16.04,16.05,62000.0,10.3802,10.3932,10.3802,10.3867,62000.0
2006-12-27 14:15:00,16.05,16.05,16.02,16.04,30800.0,10.3867,10.3867,10.3673,10.3802,30800.0
2006-12-27 14:20:00,16.04,16.05,16.04,16.05,9800.0,10.3802,10.3867,10.3802,10.3867,9800.0
2006-12-27 14:25:00,16.05,16.05,15.99,16.0,46400.0,10.3867,10.3867,10.3479,10.3543,46400.0
2006-12-27 14:30:00,16.0,16.0,15.99,16.0,32400.0,10.3543,10.3543,10.3479,10.3543,32400.0
2006-12-27 14:35:00,16.0,16.04,16.0,16.04,27400.0,10.3543,10.3802,10.3543,10.3802,27400.0
2006-12-27 14:40:00,16.03,16.03,15.99,16.0,24800.0,10.3737,10.3737,10.3479,10.3543,24800.0
2006-12-27 14:45:00,16.0,16.03,16.0,16.02,97600.0,10.3543,10.3737,10.3543,10.3673,97600.0
2006-12-27 14:50:00,16.02,16.03,16.02,16.03,26000.0,10.3673,10.3737,10.3673,10.3737,26000.0
2006-12-27 14:55:00,16.03,16.04,16.03,16.03,17000.0,10.3737,10.3802,10.3737,10.3737,17000.0
2006-12-27 15:00:00,16.04,16.05,16.04,16.04,18000.0,10.3802,10.3867,10.3802,10.3802,18000.0
2006-12-27 15:05:00,16.03,16.05,16.03,16.05,28000.0,10.3737,10.3867,10.3737,10.3867,28000.0
2006-12-27 15:10:00,16.05,16.08,16.05,16.08,18800.0,10.3867,10.4061,10.3867,10.4061,18800.0
2006-12-27 15:15:00,16.07,16.08,16.06,16.07,21600.0,10.3996,10.4061,10.3932,10.3996,21600.0
2006-12-27 15:20:00,16.07,16.08,16.05,16.05,28200.0,10.3996,10.4061,10.3867,10.3867,28200.0
2006-12-27 15:25:00,16.05,16.06,16.04,16.05,33200.0,10.3867,10.3932,10.3802,10.3867,33200.0
2006-12-27 15:30:00,16.05,16.06,16.03,16.03,49800.0,10.3867,10.3932,10.3737,10.3737,49800.0
2006-12-27 15:35:00,16.03,16.05,16.02,16.02,51600.0,10.3737,10.3867,10.3673,10.3673,51600.0
2006-12-27 15:40:00,16.03,16.03,16.02,16.03,30000.0,10.3737,10.3737,10.3673,10.3737,30000.0
2006-12-27 15:45:00,16.03,16.03,16.0,16.01,57200.0,10.3737,10.3737,10.3543,10.3608,57200.0
2006-12-27 15:50:00,16.01,16.04,15.99,16.03,73600.0,10.3608,10.3802,10.3479,10.3737,73600.0
2006-12-27 15:55:00,16.03,16.04,16.0,16.0,97600.0,10.3737,10.3802,10.3543,10.3543,97600.0
2006-12-28 09:30:00,16.01,16.01,15.9,15.95,30400.0,10.3608,10.3608,10.2896,10.322,30400.0
2006-12-28 09:35:00,15.95,15.95,15.94,15.94,2600.0,10.322,10.322,10.3155,10.3155,2600.0
2006-12-28 09:40:00,15.94,15.94,15.86,15.93,41200.0,10.3155,10.3155,10.2637,10.309,41200.0
2006-12-28 09:45:00,15.93,15.93,15.88,15.88,6200.0,10.309,10.309,10.2767,10.2767,6200.0
2006-12-28 09:50:00,15.87,15.93,15.85,15.88,47200.0,10.2702,10.309,10.2573,10.2767,47200.0
2006-12-28 09:55:00,15.88,15.97,15.88,15.92,17000.0,10.2767,10.3349,10.2767,10.3026,17000.0
2006-12-28 10:00:00,15.92,16.01,15.92,15.94,21000.0,10.3026,10.3608,10.3026,10.3155,21000.0
2006-12-28 10:05:00,15.93,15.95,15.91,15.93,38200.0,10.309,10.322,10.2961,10.309,38200.0
2006-12-28 10:10:00,15.94,15.94,15.9,15.93,13400.0,10.3155,10.3155,10.2896,10.309,13400.0
2006-12-28 10:15:00,15.94,15.94,15.93,15.94,26600.0,10.3155,10.3155,10.309,10.3155,26600.0
2006-12-28 10:20:00,15.94,15.94,15.93,15.94,25600.0,10.3155,10.3155,10.309,10.3155,25600.0
2006-12-28 10:25:00,15.94,15.94,15.92,15.94,20800.0,10.3155,10.3155,10.3026,10.3155,20800.0
2006-12-28 10:30:00,15.94,15.94,15.92,15.94,10600.0,10.3155,10.3155,10.3026,10.3155,10600.0
2006-12-28 10:35:00,15.94,15.94,15.93,15.94,18000.0,10.3155,10.3155,10.309,10.3155,18000.0
2006-12-28 10:40:00,15.94,15.94,15.93,15.93,17000.0,10.3155,10.3155,10.309,10.309,17000.0
2006-12-28 10:45:00,15.93,15.93,15.93,15.93,200.0,10.309,10.309,10.309,10.309,200.0
2006-12-28 10:50:00,15.93,15.94,15.93,15.94,5400.0,10.309,10.3155,10.309,10.3155,5400.0
2006-12-28 10:55:00,15.94,15.94,15.9,15.91,14400.0,10.3155,10.3155,10.2896,10.2961,14400.0
2006-12-28 11:00:00,15.91,15.93,15.9,15.93,10600.0,10.2961,10.309,10.2896,10.309,10600.0
2006-12-28 11:05:00,15.93,15.93,15.9,15.92,32800.0,10.309,10.309,10.2896,10.3026,32800.0
2006-12-28 11:10:00,15.92,15.92,15.9,15.9,13600.0,10.3026,10.3026,10.2896,10.2896,13600.0
2006-12-28 11:15:00,15.91,15.93,15.91,15.92,27000.0,10.2961,10.309,10.2961,10.3026,27000.0
2006-12-28 11:20:00,15.92,15.92,15.92,15.92,7400.0,10.3026,10.3026,10.3026,10.3026,7400.0
2006-12-28 11:25:00,15.92,15.94,15.92,15.94,74400.0,10.3026,10.3155,10.3026,10.3155,74400.0
2006-12-28 11:30:00,15.94,15.97,15.94,15.97,13600.0,10.3155,10.3349,10.3155,10.3349,13600.0
2006-12-28 11:35:00,15.97,15.97,15.97,15.97,9200.0,10.3349,10.3349,10.3349,10.3349,9200.0
2006-12-28 11:40:00,15.97,15.97,15.97,15.97,11000.0,10.3349,10.3349,10.3349,10.3349,11000.0
2006-12-28 11:45:00,15.97,15.97,15.97,15.97,18000.0,10.3349,10.3349,10.3349,10.3349,18000.0
2006-12-28 11:50:00,15.97,15.97,15.96,15.96,23600.0,10.3349,10.3349,10.3284,10.3284,23600.0
2006-12-28 11:55:00,15.96,15.96,15.96,15.96,5600.0,10.3284,10.3284,10.3284,10.3284,5600.0
2006-12-28 12:00:00,15.96,15.96,15.96,15.96,9000.0,10.3284,10.3284,10.3284,10.3284,9000.0
2006-12-28 12:05:00,15.96,15.96,15.95,15.95,35000.0,10.3284,10.3284,10.322,10.322,35000.0
2006-12-28 12:10:00,15.95,15.95,15.95,15.95,9000.0,10.322,10.322,10.322,10.322,9000.0
2006-12-28 12:15:00,15.95,15.95,15.93,15.94,20000.0,10.322,10.322,10.309,10.3155,20000.0
2006-12-28 12:20:00,15.94,15.95,15.93,15.93,13400.0,10.3155,10.322,10.309,10.309,13400.0
2006-12-28 12:25:00,15.93,15.94,15.93,15.94,6400.0,10.309,10.3155,10.309,10.3155,6400.0
2006-12-28 12:30:00,15.95,15.97,15.94,15.95,16400.0,10.322,10.3349,10.3155,10.322,16400.0
2006-12-28 12:35:00,15.95,15.97,15.94,15.95,9400.0,10.322,10.3349,10.3155,10.322,9400.0
2006-12-28 12:40:00,15.94,15.94,15.93,15.94,7800.0,10.3155,10.3155,10.309,10.3155,7800.0
2006-12-28 12:45:00,15.93,15.94,15.92,15.93,44000.0,10.309,10.3155,10.3026,10.309,44000.0
2006-12-28 12:50:00,15.93,15.93,15.92,15.93,3600.0,10.309,10.309,10.3026,10.309,3600.0
2006-12-28 12:55:00,15.93,15.94,15.93,15.94,9000.0,10.309,10.3155,10.309,10.3155,9000.0
2006-12-28 13:00:00,15.93,15.93,15.92,15.93,3600.0,10.309,10.309,10.3026,10.309,3600.0
2006-12-28 13:05:00,15.93,15.94,15.92,15.94,8600.0,10.309,10.3155,10.3026,10.3155,8600.0
2006-12-28 13:10:00,15.94,15.95,15.94,15.95,5600.0,10.3155,10.322,10.3155,10.322,5600.0
2006-12-28 13:15:00,15.95,15.95,15.92,15.92,12600.0,10.322,10.322,10.3026,10.3026,12600.0
2006-12-28 13:20:00,15.92,15.92,15.9,15.9,7200.0,10.3026,10.3026,10.2896,10.2896,7200.0
2006-12-28 13:25:00,15.9,15.92,15.9,15.9,9800.0,10.2896,10.3026,10.2896,10.2896,9800.0
2006-12-28 13:30:00,15.9,15.91,15.9,15.91,8000.0,10.2896,10.2961,10.2896,10.2961,8000.0
2006-12-28 13:35:00,15.91,15.93,15.91,15.92,4600.0,10.2961,10.309,10.2961,10.3026,4600.0
2006-12-28 13:40:00,15.92,15.93,15.9,15.9,18400.0,10.3026,10.309,10.2896,10.2896,18400.0
2006-12-28 13:45:00,15.9,15.9,15.9,15.9,5000.0,10.2896,10.2896,10.2896,10.2896,5000.0
2006-12-28 13:50:00,15.9,15.9,15.9,15.9,8000.0,10.2896,10.2896,10.2896,10.2896,8000.0
2006-12-28 13:55:00,15.9,15.9,15.9,15.9,2000.0,10.2896,10.2896,10.2896,10.2896,2000.0
2006-12-28 14:00:00,15.9,15.9,15.9,15.9,9000.0,10.2896,10.2896,10.2896,10.2896,9000.0
2006-12-28 14:05:00,15.9,15.9,15.9,15.9,16200.0,10.2896,10.2896,10.2896,10.2896,16200.0
2006-12-28 14:10:00,15.9,15.9,15.9,15.9,26600.0,10.2896,10.2896,10.2896,10.2896,26600.0
2006-12-28 14:15:00,15.9,15.93,15.9,15.93,25000.0,10.2896,10.309,10.2896,10.309,25000.0
2006-12-28 14:20:00,15.93,15.93,15.92,15.92,20800.0,10.309,10.309,10.3026,10.3026,20800.0
2006-12-28 14:25:00,15.92,15.93,15.92,15.93,14200.0,10.3026,10.309,10.3026,10.309,14200.0
2006-12-28 14:30:00,15.93,15.93,15.92,15.93,3200.0,10.309,10.309,10.3026,10.309,3200.0
2006-12-28 14:35:00,15.93,15.93,15.92,15.92,10200.0,10.309,10.309,10.3026,10.3026,10200.0
2006-12-28 14:40:00,15.93,15.93,15.92,15.93,23600.0,10.309,10.309,10.3026,10.309,23600.0
2006-12-28 14:45:00,15.93,15.93,15.92,15.93,28600.0,10.309,10.309,10.3026,10.309,28600.0
2006-12-28 14:50:00,15.93,15.93,15.92,15.93,3000.0,10.309,10.309,10.3026,10.309,3000.0
2006-12-28 14:55:00,15.93,15.93,15.93,15.93,23400.0,10.309,10.309,10.309,10.309,23400.0
2006-12-28 15:00:00,15.93,15.95,15.92,15.94,73400.0,10.309,10.322,10.3026,10.3155,73400.0
2006-12-28 15:05:00,15.94,15.94,15.94,15.94,34400.0,10.3155,10.3155,10.3155,10.3155,34400.0
2006-12-28 15:10:00,15.94,15.94,15.93,15.93,20200.0,10.3155,10.3155,10.309,10.309,20200.0
2006-12-28 15:15:00,15.93,15.93,15.92,15.93,22400.0,10.309,10.309,10.3026,10.309,22400.0
2006-12-28 15:20:00,15.93,15.93,15.9,15.91,14600.0,10.309,10.309,10.2896,10.2961,14600.0
2006-12-28 15:25:00,15.91,15.93,15.91,15.92,28200.0,10.2961,10.309,10.2961,10.3026,28200.0
2006-12-28 15:30:00,15.92,15.93,15.92,15.92,23200.0,10.3026,10.309,10.3026,10.3026,23200.0
2006-12-28 15:35:00,15.93,15.94,15.92,15.93,23600.0,10.309,10.3155,10.3026,10.309,23600.0
2006-12-28 15:40:00,15.93,15.94,15.93,15.94,41400.0,10.309,10.3155,10.309,10.3155,41400.0
2006-12-28 15:45:00,15.94,15.97,15.94,15.97,35200.0,10.3155,10.3349,10.3155,10.3349,35200.0
2006-12-28 15:50:00,15.97,15.97,15.96,15.97,60800.0,10.3349,10.3349,10.3284,10.3349,60800.0
2006-12-28 15:55:00,15.97,15.97,15.93,15.93,81400.0,10.3349,10.3349,10.309,10.309,81400.0
2006-12-29 09:30:00,15.93,15.93,15.78,15.85,24800.0,10.309,10.309,10.212,10.2573,24800.0
2006-12-29 09:35:00,15.85,15.85,15.75,15.75,7800.0,10.2573,10.2573,10.1925,10.1925,7800.0
2006-12-29 09:40:00,15.76,15.84,15.71,15.83,29800.0,10.199,10.2508,10.1667,10.2443,29800.0
2006-12-29 09:45:00,15.83,15.88,15.82,15.88,16200.0,10.2443,10.2767,10.2378,10.2767,16200.0
2006-12-29 09:50:00,15.88,15.88,15.83,15.88,20400.0,10.2767,10.2767,10.2443,10.2767,20400.0
2006-12-29 09:55:00,15.88,15.9,15.86,15.89,22800.0,10.2767,10.2896,10.2637,10.2831,22800.0
2006-12-29 10:00:00,15.89,15.93,15.88,15.9,56800.0,10.2831,10.309,10.2767,10.2896,56800.0
2006-12-29 10:05:00,15.89,15.93,15.85,15.86,55400.0,10.2831,10.309,10.2573,10.2637,55400.0
2006-12-29 10:10:00,15.86,15.93,15.86,15.92,10800.0,10.2637,10.309,10.2637,10.3026,10800.0
2006-12-29 10:15:00,15.92,15.93,15.88,15.88,40000.0,10.3026,10.309,10.2767,10.2767,40000.0
2006-12-29 10:20:00,15.88,15.88,15.87,15.87,16600.0,10.2767,10.2767,10.2702,10.2702,16600.0
2006-12-29 10:25:00,15.86,15.87,15.86,15.87,9000.0,10.2637,10.2702,10.2637,10.2702,9000.0
2006-12-29 10:30:00,15.87,15.87,15.85,15.86,14800.0,10.2702,10.2702,10.2573,10.2637,14800.0
2006-12-29 10:35:00,15.85,15.86,15.84,15.85,29600.0,10.2573,10.2637,10.2508,10.2573,29600.0
2006-12-29 10:40:00,15.85,15.85,15.82,15.83,11400.0,10.2573,10.2573,10.2378,10.2443,11400.0
2006-12-29 10:45:00,15.82,15.82,15.81,15.81,9800.0,10.2378,10.2378,10.2314,10.2314,9800.0
2006-12-29 10:50:00,15.81,15.84,15.81,15.83,20800.0,10.2314,10.2508,10.2314,10.2443,20800.0
2006-12-29 10:55:00,15.83,15.83,15.83,15.83,10000.0,10.2443,10.2443,10.2443,10.2443,10000.0
2006-12-29 11:00:00,15.82,15.83,15.81,15.81,10400.0,10.2378,10.2443,10.2314,10.2314,10400.0
2006-12-29 11:05:00,15.81,15.84,15.81,15.83,26000.0,10.2314,10.2508,10.2314,10.2443,26000.0
2006-12-29 11:10:00,15.83,15.85,15.82,15.84,12000.0,10.2443,10.2573,10.2378,10.2508,12000.0
2006-12-29 11:15:00,15.84,15.84,15.83,15.83,5600.0,10.2508,10.2508,10.2443,10.2443,5600.0
2006-12-29 11:20:00,15.83,15.83,15.83,15.83,400.0,10.2443,10.2443,10.2443,10.2443,400.0
2006-12-29 11:25:00,15.83,15.83,15.82,15.82,28200.0,10.2443,10.2443,10.2378,10.2378,28200.0
2006-12-29 11:30:00,15.82,15.83,15.82,15.83,5600.0,10.2378,10.2443,10.2378,10.2443,5600.0
2006-12-29 11:35:00,15.83,15.86,15.83,15.85,22000.0,10.2443,10.2637,10.2443,10.2573,22000.0
2006-12-29 11:40:00,15.85,15.88,15.85,15.88,18800.0,10.2573,10.2767,10.2573,10.2767,18800.0
2006-12-29 11:45:00,15.88,15.93,15.88,15.93,50000.0,10.2767,10.309,10.2767,10.309,50000.0
2006-12-29 11:50:00,15.93,15.93,15.92,15.93,42400.0,10.309,10.309,10.3026,10.309,42400.0
2006-12-29 11:55:00,15.92,15.93,15.91,15.92,9400.0,10.3026,10.309,10.2961,10.3026,9400.0
2006-12-29 12:00:00,15.92,15.92,15.92,15.92,6400.0,10.3026,10.3026,10.3026,10.3026,6400.0
2006-12-29 12:05:00,15.92,15.92,15.92,15.92,3600.0,10.3026,10.3026,10.3026,10.3026,3600.0
2006-12-29 12:10:00,15.92,15.92,15.9,15.9,25200.0,10.3026,10.3026,10.2896,10.2896,25200.0
2006-12-29 12:15:00,15.9,15.9,15.9,15.9,3600.0,10.2896,10.2896,10.2896,10.2896,3600.0
2006-12-29 12:20:00,15.9,15.93,15.88,15.92,60200.0,10.2896,10.309,10.2767,10.3026,60200.0
2006-12-29 12:25:00,15.92,15.92,15.88,15.89,8600.0,10.3026,10.3026,10.2767,10.2831,8600.0
2006-12-29 12:30:00,15.9,15.9,15.89,15.9,6600.0,10.2896,10.2896,10.2831,10.2896,6600.0
2006-12-29 12:35:00,15.9,15.9,15.9,15.9,8400.0,10.2896,10.2896,10.2896,10.2896,8400.0
2006-12-29 12:40:00,15.9,15.9,15.9,15.9,6800.0,10.2896,10.2896,10.2896,10.2896,6800.0
2006-12-29 12:45:00,15.9,15.9,15.9,15.9,8800.0,10.2896,10.2896,10.2896,10.2896,8800.0
2006-12-29 12:50:00,15.9,15.9,15.9,15.9,4800.0,10.2896,10.2896,10.2896,10.2896,4800.0
2006-12-29 12:55:00,15.9,15.9,15.89,15.89,9200.0,10.2896,10.2896,10.2831,10.2831,9200.0
2006-12-29 13:00:00,15.9,15.9,15.88,15.89,4600.0,10.2896,10.2896,10.2767,10.2831,4600.0
2006-12-29 13:05:00,15.89,15.9,15.88,15.88,11400.0,10.2831,10.2896,10.2767,10.2767,11400.0
2006-12-29 13:10:00,15.88,15.89,15.88,15.89,6800.0,10.2767,10.2831,10.2767,10.2831,6800.0
2006-12-29 13:15:00,15.88,15.88,15.88,15.88,7200.0,10.2767,10.2767,10.2767,10.2767,7200.0
2006-12-29 13:20:00,15.87,15.87,15.85,15.85,23200.0,10.2702,10.2702,10.2573,10.2573,23200.0
2006-12-29 13:25:00,15.85,15.85,15.83,15.83,6400.0,10.2573,10.2573,10.2443,10.2443,6400.0
2006-12-29 13:30:00,15.84,15.84,15.79,15.8,36800.0,10.2508,10.2508,10.2184,10.2249,36800.0
2006-12-29 13:35:00,15.8,15.8,15.78,15.79,14800.0,10.2249,10.2249,10.212,10.2184,14800.0
2006-12-29 13:40:00,15.79,15.79,15.78,15.79,10200.0,10.2184,10.2184,10.212,10.2184,10200.0
2006-12-29 13:45:00,15.78,15.78,15.76,15.77,17000.0,10.212,10.212,10.199,10.2055,17000.0
2006-12-29 13:50:00,15.77,15.78,15.77,15.77,18400.0,10.2055,10.212,10.2055,10.2055,18400.0
2006-12-29 13:55:00,15.78,15.79,15.77,15.78,23000.0,10.212,10.2184,10.2055,10.212,23000.0
2006-12-29 14:00:00,15.79,15.79,15.78,15.78,14600.0,10.2184,10.2184,10.212,10.212,14600.0
2006-12-29 14:05:00,15.79,15.79,15.79,15.79,11200.0,10.2184,10.2184,10.2184,10.2184,11200.0
2006-12-29 14:10:00,15.79,15.8,15.79,15.8,10400.0,10.2184,10.2249,10.2184,10.2249,10400.0
2006-12-29 14:15:00,15.8,15.81,15.78,15.81,34400.0,10.2249,10.2314,10.212,10.2314,34400.0
2006-12-29 14:20:00,15.81,15.82,15.81,15.81,9800.0,10.2314,10.2378,10.2314,10.2314,9800.0
2006-12-29 14:25:00,15.81,15.82,15.79,15.8,14400.0,10.2314,10.2378,10.2184,10.2249,14400.0
2006-12-29 14:30:00,15.79,15.79,15.77,15.77,18800.0,10.2184,10.2184,10.2055,10.2055,18800.0
2006-12-29 14:35:00,15.77,15.78,15.76,15.78,25200.0,10.2055,10.212,10.199,10.212,25200.0
2006-12-29 14:40:00,15.78,15.79,15.76,15.76,25600.0,10.212,10.2184,10.199,10.199,25600.0
2006-12-29 14:45:00,15.76,15.76,15.76,15.76,17600.0,10.199,10.199,10.199,10.199,17600.0
2006-12-29 14:50:00,15.76,15.78,15.76,15.78,12400.0,10.199,10.212,10.199,10.212,12400.0
2006-12-29 14:55:00,15.77,15.77,15.75,15.75,12400.0,10.2055,10.2055,10.1925,10.1925,12400.0
2006-12-29 15:00:00,15.75,15.76,15.75,15.76,17000.0,10.1925,10.199,10.1925,10.199,17000.0
2006-12-29 15:05:00,15.76,15.76,15.75,15.75,19400.0,10.199,10.199,10.1925,10.1925,19400.0
2006-12-29 15:10:00,15.75,15.76,15.74,15.74,18800.0,10.1925,10.199,10.1861,10.1861,18800.0
2006-12-29 15:15:00,15.74,15.77,15.73,15.76,23800.0,10.1861,10.2055,10.1796,10.199,23800.0
2006-12-29 15:20:00,15.76,15.76,15.73,15.74,17200.0,10.199,10.199,10.1796,10.1861,17200.0
2006-12-29 15:25:00,15.74,15.74,15.67,15.68,84000.0,10.1861,10.1861,10.1408,10.1472,84000.0
2006-12-29 15:30:00,15.69,15.71,15.68,15.7,42000.0,10.1537,10.1667,10.1472,10.1602,42000.0
2006-12-29 15:35:00,15.7,15.7,15.7,15.7,41600.0,10.1602,10.1602,10.1602,10.1602,41600.0
2006-12-29 15:40:00,15.7,15.73,15.7,15.73,40800.0,10.1602,10.1796,10.1602,10.1796,40800.0
2006-12-29 15:45:00,15.73,15.78,15.72,15.75,75600.0,10.1796,10.212,10.1731,10.1925,75600.0
2006-12-29 15:50:00,15.75,15.77,15.74,15.75,14800.0,10.1925,10.2055,10.1861,10.1925,14800.0
2006-12-29 15:55:00,15.74,15.75,15.7,15.72,62400.0,10.1861,10.1925,10.1602,10.1731,62400.0
2007-01-03 09:30:00,15.78,15.87,15.68,15.85,170600.0,10.212,10.2702,10.1472,10.2573,170600.0
2007-01-03 09:35:00,15.86,15.95,15.84,15.95,31000.0,10.2637,10.322,10.2508,10.322,31000.0
2007-01-03 09:40:00,15.95,16.01,15.94,16.0,117200.0,10.322,10.3608,10.3155,10.3543,117200.0
2007-01-03 09:45:00,16.0,16.03,16.0,16.01,38200.0,10.3543,10.3737,10.3543,10.3608,38200.0
2007-01-03 09:50:00,16.0,16.0,15.9,15.9,89200.0,10.3543,10.3543,10.2896,10.2896,89200.0
2007-01-03 09:55:00,15.91,15.99,15.91,15.98,46200.0,10.2961,10.3479,10.2961,10.3414,46200.0
2007-01-03 10:00:00,15.98,16.02,15.97,15.99,51400.0,10.3414,10.3673,10.3349,10.3479,51400.0
2007-01-03 10:05:00,15.99,16.01,15.99,16.0,39400.0,10.3479,10.3608,10.3479,10.3543,39400.0
2007-01-03 10:10:00,16.0,16.03,16.0,16.02,39400.0,10.3543,10.3737,10.3543,10.3673,39400.0
2007-01-03 10:15:00,16.02,16.03,15.99,16.02,71600.0,10.3673,10.3737,10.3479,10.3673,71600.0
2007-01-03 10:20:00,16.0,16.0,15.96,15.97,49400.0,10.3543,10.3543,10.3284,10.3349,49400.0
2007-01-03 10:25:00,15.98,16.01,15.97,15.99,71000.0,10.3414,10.3608,10.3349,10.3479,71000.0
2007-01-03 10:30:00,15.99,16.02,15.99,15.99,25000.0,10.3479,10.3673,10.3479,10.3479,25000.0
2007-01-03 10:35:00,15.99,16.0,15.99,15.99,9000.0,10.3479,10.3543,10.3479,10.3479,9000.0
2007-01-03 10:40:00,16.0,16.0,15.97,15.97,21000.0,10.3543,10.3543,10.3349,10.3349,21000.0
2007-01-03 10:45:00,15.97,16.0,15.97,15.99,19200.0,10.3349,10.3543,10.3349,10.3479,19200.0
2007-01-03 10:50:00,15.99,15.99,15.97,15.98,20400.0,10.3479,10.3479,10.3349,10.3414,20400.0
2007-01-03 10:55:00,15.98,16.01,15.95,15.95,57400.0,10.3414,10.3608,10.322,10.322,57400.0
2007-01-03 11:00:00,15.96,15.96,15.94,15.95,39800.0,10.3284,10.3284,10.3155,10.322,39800.0
2007-01-03 11:05:00,15.94,15.94,15.87,15.93,76200.0,10.3155,10.3155,10.2702,10.309,76200.0
2007-01-03 11:10:00,15.93,15.94,15.92,15.92,32000.0,10.309,10.3155,10.3026,10.3026,32000.0
2007-01-03 11:15:00,15.92,15.94,15.91,15.94,29600.0,10.3026,10.3155,10.2961,10.3155,29600.0
2007-01-03 11:20:00,15.93,15.94,15.93,15.94,19200.0,10.309,10.3155,10.309,10.3155,19200.0
2007-01-03 11:25:00,15.94,15.96,15.94,15.96,23600.0,10.3155,10.3284,10.3155,10.3284,23600.0
2007-01-03 11:30:00,15.95,15.96,15.95,15.96,24000.0,10.322,10.3284,10.322,10.3284,24000.0
2007-01-03 11:35:00,15.96,15.99,15.95,15.98,49400.0,10.3284,10.3479,10.322,10.3414,49400.0
2007-01-03 11:40:00,15.99,15.99,15.96,15.97,36200.0,10.3479,10.3479,10.3284,10.3349,36200.0
2007-01-03 11:45:00,15.97,15.97,15.97,15.97,25200.0,10.3349,10.3349,10.3349,10.3349,25200.0
2007-01-03 11:50:00,15.97,15.97,15.96,15.97,20600.0,10.3349,10.3349,10.3284,10.3349,20600.0
2007-01-03 11:55:00,15.96,15.97,15.95,15.97,21200.0,10.3284,10.3349,10.322,10.3349,21200.0
2007-01-03 12:00:00,15.96,15.99,15.95,15.99,30000.0,10.3284,10.3479,10.322,10.3479,30000.0
2007-01-03 12:05:00,15.99,15.99,15.94,15.95,22600.0,10.3479,10.3479,10.3155,10.322,22600.0
2007-01-03 12:10:00,15.96,15.97,15.95,15.97,19600.0,10.3284,10.3349,10.322,10.3349,19600.0
2007-01-03 12:15:00,15.96,15.97,15.96,15.96,9800.0,10.3284,10.3349,10.3284,10.3284,9800.0
2007-01-03 12:20:00,15.96,15.97,15.96,15.96,126000.0,10.3284,10.3349,10.3284,10.3284,126000.0
2007-01-03 12:25:00,15.97,15.98,15.96,15.98,44800.0,10.3349,10.3414,10.3284,10.3414,44800.0
2007-01-03 12:30:00,15.99,16.03,15.97,15.97,114200.0,10.3479,10.3737,10.3349,10.3349,114200.0
2007-01-03 12:35:00,15.98,15.98,15.97,15.97,31400.0,10.3414,10.3414,10.3349,10.3349,31400.0
2007-01-03 12:40:00,15.97,15.99,15.97,15.99,24200.0,10.3349,10.3479,10.3349,10.3479,24200.0
2007-01-03 12:45:00,15.98,15.98,15.96,15.96,31400.0,10.3414,10.3414,10.3284,10.3284,31400.0
2007-01-03 12:50:00,15.96,15.96,15.91,15.92,29800.0,10.3284,10.3284,10.2961,10.3026,29800.0
2007-01-03 12:55:00,15.92,15.92,15.9,15.9,33200.0,10.3026,10.3026,10.2896,10.2896,33200.0
2007-01-03 13:00:00,15.9,15.93,15.9,15.93,33800.0,10.2896,10.309,10.2896,10.309,33800.0
2007-01-03 13:05:00,15.93,15.94,15.93,15.94,28000.0,10.309,10.3155,10.309,10.3155,28000.0
2007-01-03 13:10:00,15.94,15.95,15.9,15.91,24000.0,10.3155,10.322,10.2896,10.2961,24000.0
2007-01-03 13:15:00,15.91,15.94,15.9,15.9,25400.0,10.2961,10.3155,10.2896,10.2896,25400.0
2007-01-03 13:20:00,15.9,15.92,15.9,15.91,11600.0,10.2896,10.3026,10.2896,10.2961,11600.0
2007-01-03 13:25:00,15.92,15.92,15.87,15.87,66800.0,10.3026,10.3026,10.2702,10.2702,66800.0
2007-01-03 13:30:00,15.86,15.86,15.81,15.82,199200.0,10.2637,10.2637,10.2314,10.2378,199200.0
2007-01-03 13:35:00,15.82,15.82,15.8,15.8,37800.0,10.2378,10.2378,10.2249,10.2249,37800.0
2007-01-03 13:40:00,15.8,15.81,15.79,15.8,30400.0,10.2249,10.2314,10.2184,10.2249,30400.0
2007-01-03 13:45:00,15.79,15.79,15.72,15.74,61000.0,10.2184,10.2184,10.1731,10.1861,61000.0
2007-01-03 13:50:00,15.74,15.77,15.72,15.74,37400.0,10.1861,10.2055,10.1731,10.1861,37400.0
2007-01-03 13:55:00,15.73,15.74,15.71,15.72,43000.0,10.1796,10.1861,10.1667,10.1731,43000.0
2007-01-03 14:00:00,15.72,15.73,15.65,15.67,114400.0,10.1731,10.1796,10.1278,10.1408,114400.0
2007-01-03 14:05:00,15.67,15.71,15.65,15.69,94200.0,10.1408,10.1667,10.1278,10.1537,94200.0
2007-01-03 14:10:00,15.69,15.69,15.59,15.63,76200.0,10.1537,10.1537,10.089,10.1149,76200.0
2007-01-03 14:15:00,15.62,15.66,15.59,15.63,117400.0,10.1084,10.1343,10.089,10.1149,117400.0
2007-01-03 14:20:00,15.63,15.65,15.62,15.65,37400.0,10.1149,10.1278,10.1084,10.1278,37400.0
2007-01-03 14:25:00,15.63,15.64,15.59,15.61,122200.0,10.1149,10.1214,10.089,10.1019,122200.0
2007-01-03 14:30:00,15.61,15.61,15.58,15.6,73600.0,10.1019,10.1019,10.0825,10.0955,73600.0
2007-01-03 14:35:00,15.6,15.6,15.6,15.6,174000.0,10.0955,10.0955,10.0955,10.0955,174000.0
2007-01-03 14:40:00,15.6,15.61,15.57,15.57,200800.0,10.0955,10.1019,10.0761,10.0761,200800.0
2007-01-03 14:45:00,15.57,15.58,15.53,15.54,57200.0,10.0761,10.0825,10.0502,10.0566,57200.0
2007-01-03 14:50:00,15.54,15.55,15.54,15.55,48800.0,10.0566,10.0631,10.0566,10.0631,48800.0
2007-01-03 14:55:00,15.55,15.55,15.52,15.55,47800.0,10.0631,10.0631,10.0437,10.0631,47800.0
2007-01-03 15:00:00,15.55,15.55,15.5,15.51,121400.0,10.0631,10.0631,10.0308,10.0372,121400.0
2007-01-03 15:05:00,15.52,15.58,15.52,15.58,47600.0,10.0437,10.0825,10.0437,10.0825,47600.0
2007-01-03 15:10:00,15.58,15.58,15.53,15.54,48200.0,10.0825,10.0825,10.0502,10.0566,48200.0
2007-01-03 15:15:00,15.54,15.56,15.54,15.55,38200.0,10.0566,10.0696,10.0566,10.0631,38200.0
2007-01-03 15:20:00,15.55,15.58,15.55,15.58,25800.0,10.0631,10.0825,10.0631,10.0825,25800.0
2007-01-03 15:25:00,15.58,15.59,15.58,15.59,41600.0,10.0825,10.089,10.0825,10.089,41600.0
2007-01-03 15:30:00,15.59,15.59,15.58,15.58,30200.0,10.089,10.089,10.0825,10.0825,30200.0
2007-01-03 15:35:00,15.57,15.59,15.55,15.56,107000.0,10.0761,10.089,10.0631,10.0696,107000.0
2007-01-03 15:40:00,15.56,15.63,15.56,15.62,96600.0,10.0696,10.1149,10.0696,10.1084,96600.0
2007-01-03 15:45:00,15.62,15.67,15.62,15.66,23400.0,10.1084,10.1408,10.1084,10.1343,23400.0
2007-01-03 15:50:00,15.66,15.67,15.65,15.67,37000.0,10.1343,10.1408,10.1278,10.1408,37000.0
2007-01-03 15:55:00,15.66,15.7,15.66,15.68,93200.0,10.1343,10.1602,10.1343,10.1472,93200.0
2007-01-04 09:30:00,15.65,15.67,15.35,15.4,111000.0,10.1278,10.1408,9.9337,9.966,111000.0
2007-01-04 09:35:00,15.37,15.37,15.22,15.28,94600.0,9.9466,9.9466,9.8496,9.8884,94600.0
2007-01-04 09:40:00,15.27,15.38,15.25,15.37,106400.0,9.8819,9.9531,9.869,9.9466,106400.0
2007-01-04 09:45:00,15.36,15.42,15.33,15.41,162600.0,9.9402,9.979,9.9207,9.9725,162600.0
2007-01-04 09:50:00,15.4,15.45,15.4,15.43,138800.0,9.966,9.9984,9.966,9.9855,138800.0
2007-01-04 09:55:00,15.43,15.57,15.43,15.53,94200.0,9.9855,10.0761,9.9855,10.0502,94200.0
2007-01-04 10:00:00,15.54,15.55,15.47,15.49,147400.0,10.0566,10.0631,10.0113,10.0243,147400.0
2007-01-04 10:05:00,15.49,15.49,15.4,15.45,167600.0,10.0243,10.0243,9.966,9.9984,167600.0
2007-01-04 10:10:00,15.45,15.47,15.44,15.44,75600.0,9.9984,10.0113,9.9919,9.9919,75600.0
2007-01-04 10:15:00,15.44,15.47,15.44,15.47,89800.0,9.9919,10.0113,9.9919,10.0113,89800.0
2007-01-04 10:20:00,15.47,15.49,15.46,15.47,253800.0,10.0113,10.0243,10.0049,10.0113,253800.0
2007-01-04 10:25:00,15.47,15.47,15.43,15.45,63200.0,10.0113,10.0113,9.9855,9.9984,63200.0
2007-01-04 10:30:00,15.45,15.47,15.44,15.45,79800.0,9.9984,10.0113,9.9919,9.9984,79800.0
2007-01-04 10:35:00,15.45,15.46,15.4,15.41,60600.0,9.9984,10.0049,9.966,9.9725,60600.0
2007-01-04 10:40:00,15.42,15.45,15.4,15.44,27000.0,9.979,9.9984,9.966,9.9919,27000.0
2007-01-04 10:45:00,15.44,15.45,15.43,15.45,37800.0,9.9919,9.9984,9.9855,9.9984,37800.0
2007-01-04 10:50:00,15.45,15.47,15.43,15.44,145000.0,9.9984,10.0113,9.9855,9.9919,145000.0
2007-01-04 10:55:00,15.44,15.46,15.42,15.44,65600.0,9.9919,10.0049,9.979,9.9919,65600.0
2007-01-04 11:00:00,15.44,15.46,15.44,15.45,57600.0,9.9919,10.0049,9.9919,9.9984,57600.0
2007-01-04 11:05:00,15.45,15.46,15.45,15.45,78400.0,9.9984,10.0049,9.9984,9.9984,78400.0
2007-01-04 11:10:00,15.45,15.45,15.44,15.44,54000.0,9.9984,9.9984,9.9919,9.9919,54000.0
2007-01-04 11:15:00,15.45,15.45,15.44,15.45,45600.0,9.9984,9.9984,9.9919,9.9984,45600.0
2007-01-04 11:20:00,15.45,15.46,15.45,15.46,60000.0,9.9984,10.0049,9.9984,10.0049,60000.0
2007-01-04 11:25:00,15.46,15.46,15.44,15.45,46000.0,10.0049,10.0049,9.9919,9.9984,46000.0
2007-01-04 11:30:00,15.45,15.45,15.44,15.45,38200.0,9.9984,9.9984,9.9919,9.9984,38200.0
2007-01-04 11:35:00,15.45,15.45,15.43,15.45,27800.0,9.9984,9.9984,9.9855,9.9984,27800.0
2007-01-04 11:40:00,15.45,15.45,15.44,15.45,16600.0,9.9984,9.9984,9.9919,9.9984,16600.0
2007-01-04 11:45:00,15.45,15.46,15.45,15.45,42400.0,9.9984,10.0049,9.9984,9.9984,42400.0
2007-01-04 11:50:00,15.45,15.46,15.44,15.46,59000.0,9.9984,10.0049,9.9919,10.0049,59000.0
2007-01-04 11:55:00,15.46,15.46,15.44,15.44,36000.0,10.0049,10.0049,9.9919,9.9919,36000.0
2007-01-04 12:00:00,15.44,15.45,15.44,15.45,22600.0,9.9919,9.9984,9.9919,9.9984,22600.0
2007-01-04 12:05:00,15.45,15.45,15.45,15.45,28000.0,9.9984,9.9984,9.9984,9.9984,28000.0
2007-01-04 12:10:00,15.45,15.46,15.44,15.45,63800.0,9.9984,10.0049,9.9919,9.9984,63800.0
2007-01-04 12:15:00,15.45,15.46,15.44,15.45,34000.0,9.9984,10.0049,9.9919,9.9984,34000.0
2007-01-04 12:20:00,15.45,15.45,15.44,15.45,21000.0,9.9984,9.9984,9.9919,9.9984,21000.0
2007-01-04 12:25:00,15.44,15.45,15.44,15.44,2800.0,9.9919,9.9984,9.9919,9.9919,2800.0
2007-01-04 12:30:00,15.44,15.46,15.44,15.45,124000.0,9.9919,10.0049,9.9919,9.9984,124000.0
2007-01-04 12:35:00,15.46,15.46,15.44,15.45,41800.0,10.0049,10.0049,9.9919,9.9984,41800.0
2007-01-04 12:40:00,15.45,15.46,15.45,15.46,33000.0,9.9984,10.0049,9.9984,10.0049,33000.0
2007-01-04 12:45:00,15.46,15.46,15.45,15.45,27600.0,10.0049,10.0049,9.9984,9.9984,27600.0
2007-01-04 12:50:00,15.45,15.45,15.44,15.44,60600.0,9.9984,9.9984,9.9919,9.9919,60600.0
2007-01-04 12:55:00,15.45,15.45,15.43,15.43,42200.0,9.9984,9.9984,9.9855,9.9855,42200.0
2007-01-04 13:00:00,15.44,15.45,15.43,15.44,49800.0,9.9919,9.9984,9.9855,9.9919,49800.0
2007-01-04 13:05:00,15.45,15.45,15.44,15.45,47400.0,9.9984,9.9984,9.9919,9.9984,47400.0
2007-01-04 13:10:00,15.45,15.45,15.45,15.45,27000.0,9.9984,9.9984,9.9984,9.9984,27000.0
2007-01-04 13:15:00,15.45,15.45,15.45,15.45,37000.0,9.9984,9.9984,9.9984,9.9984,37000.0
2007-01-04 13:20:00,15.45,15.45,15.44,15.44,13200.0,9.9984,9.9984,9.9919,9.9919,13200.0
2007-01-04 13:25:00,15.44,15.45,15.44,15.45,56400.0,9.9919,9.9984,9.9919,9.9984,56400.0
2007-01-04 13:30:00,15.45,15.45,15.44,15.45,74200.0,9.9984,9.9984,9.9919,9.9984,74200.0
2007-01-04 13:35:00,15.45,15.45,15.44,15.44,52200.0,9.9984,9.9984,9.9919,9.9919,52200.0
2007-01-04 13:40:00,15.45,15.45,15.43,15.43,18000.0,9.9984,9.9984,9.9855,9.9855,18000.0
2007-01-04 13:45:00,15.44,15.44,15.43,15.44,46200.0,9.9919,9.9919,9.9855,9.9919,46200.0
2007-01-04 13:50:00,15.44,15.44,15.43,15.44,42600.0,9.9919,9.9919,9.9855,9.9919,42600.0
2007-01-04 13:55:00,15.44,15.44,15.43,15.44,38000.0,9.9919,9.9919,9.9855,9.9919,38000.0
2007-01-04 14:00:00,15.43,15.45,15.43,15.44,84000.0,9.9855,9.9984,9.9855,9.9919,84000.0
2007-01-04 14:05:00,15.44,15.44,15.42,15.42,56800.0,9.9919,9.9919,9.979,9.979,56800.0
2007-01-04 14:10:00,15.43,15.44,15.41,15.43,54600.0,9.9855,9.9919,9.9725,9.9855,54600.0
2007-01-04 14:15:00,15.43,15.45,15.43,15.43,39800.0,9.9855,9.9984,9.9855,9.9855,39800.0
2007-01-04 14:20:00,15.43,15.45,15.42,15.45,22800.0,9.9855,9.9984,9.979,9.9984,22800.0
2007-01-04 14:25:00,15.45,15.45,15.45,15.45,15800.0,9.9984,9.9984,9.9984,9.9984,15800.0
2007-01-04 14:30:00,15.45,15.45,15.45,15.45,122600.0,9.9984,9.9984,9.9984,9.9984,122600.0
2007-01-04 14:35:00,15.44,15.45,15.43,15.43,53600.0,9.9919,9.9984,9.9855,9.9855,53600.0
2007-01-04 14:40:00,15.43,15.45,15.43,15.45,76200.0,9.9855,9.9984,9.9855,9.9984,76200.0
2007-01-04 14:45:00,15.45,15.46,15.44,15.46,55600.0,9.9984,10.0049,9.9919,10.0049,55600.0
2007-01-04 14:50:00,15.46,15.51,15.45,15.49,106600.0,10.0049,10.0372,9.9984,10.0243,106600.0
2007-01-04 14:55:00,15.48,15.53,15.48,15.53,34200.0,10.0178,10.0502,10.0178,10.0502,34200.0
2007-01-04 15:00:00,15.53,15.55,15.49,15.49,38800.0,10.0502,10.0631,10.0243,10.0243,38800.0
2007-01-04 15:05:00,15.51,15.56,15.5,15.56,39600.0,10.0372,10.0696,10.0308,10.0696,39600.0
2007-01-04 15:10:00,15.56,15.58,15.53,15.53,76000.0,10.0696,10.0825,10.0502,10.0502,76000.0
2007-01-04 15:15:00,15.53,15.53,15.49,15.52,69600.0,10.0502,10.0502,10.0243,10.0437,69600.0
2007-01-04 15:20:00,15.52,15.53,15.51,15.52,21600.0,10.0437,10.0502,10.0372,10.0437,21600.0
2007-01-04 15:25:00,15.52,15.52,15.52,15.52,23200.0,10.0437,10.0437,10.0437,10.0437,23200.0
2007-01-04 15:30:00,15.52,15.55,15.52,15.55,46000.0,10.0437,10.0631,10.0437,10.0631,46000.0
2007-01-04 15:35:00,15.54,15.6,15.54,15.59,71600.0,10.0566,10.0955,10.0566,10.089,71600.0
2007-01-04 15:40:00,15.59,15.61,15.55,15.56,43800.0,10.089,10.1019,10.0631,10.0696,43800.0
2007-01-04 15:45:00,15.55,15.57,15.54,15.56,74400.0,10.0631,10.0761,10.0566,10.0696,74400.0
2007-01-04 15:50:00,15.56,15.56,15.54,15.56,63600.0,10.0696,10.0696,10.0566,10.0696,63600.0
2007-01-04 15:55:00,15.56,15.59,15.56,15.57,79000.0,10.0696,10.089,10.0696,10.0761,79000.0
2007-01-05 09:30:00,15.45,15.55,15.42,15.42,43200.0,9.9984,10.0631,9.979,9.979,43200.0
2007-01-05 09:35:00,15.44,15.46,15.4,15.46,26800.0,9.9919,10.0049,9.966,10.0049,26800.0
2007-01-05 09:40:00,15.46,15.55,15.42,15.47,63800.0,10.0049,10.0631,9.979,10.0113,63800.0
2007-01-05 09:45:00,15.47,15.49,15.41,15.49,32800.0,10.0113,10.0243,9.9725,10.0243,32800.0
2007-01-05 09:50:00,15.49,15.49,15.43,15.45,56800.0,10.0243,10.0243,9.9855,9.9984,56800.0
2007-01-05 09:55:00,15.45,15.45,15.36,15.4,20800.0,9.9984,9.9984,9.9402,9.966,20800.0
2007-01-05 10:00:00,15.39,15.48,15.39,15.47,22000.0,9.9596,10.0178,9.9596,10.0113,22000.0
2007-01-05 10:05:00,15.47,15.5,15.45,15.47,64000.0,10.0113,10.0308,9.9984,10.0113,64000.0
2007-01-05 10:10:00,15.47,15.48,15.45,15.46,30000.0,10.0113,10.0178,9.9984,10.0049,30000.0
2007-01-05 10:15:00,15.46,15.47,15.44,15.47,42200.0,10.0049,10.0113,9.9919,10.0113,42200.0
2007-01-05 10:20:00,15.48,15.48,15.44,15.45,26600.0,10.0178,10.0178,9.9919,9.9984,26600.0
2007-01-05 10:25:00,15.45,15.45,15.42,15.42,36400.0,9.9984,9.9984,9.979,9.979,36400.0
2007-01-05 10:30:00,15.43,15.45,15.43,15.45,58800.0,9.9855,9.9984,9.9855,9.9984,58800.0
2007-01-05 10:35:00,15.45,15.45,15.43,15.45,57000.0,9.9984,9.9984,9.9855,9.9984,57000.0
2007-01-05 10:40:00,15.45,15.45,15.44,15.44,6000.0,9.9984,9.9984,9.9919,9.9919,6000.0
2007-01-05 10:45:00,15.44,15.44,15.4,15.43,20800.0,9.9919,9.9919,9.966,9.9855,20800.0
2007-01-05 10:50:00,15.43,15.45,15.43,15.45,23400.0,9.9855,9.9984,9.9855,9.9984,23400.0
2007-01-05 10:55:00,15.45,15.45,15.4,15.4,29800.0,9.9984,9.9984,9.966,9.966,29800.0
2007-01-05 11:00:00,15.4,15.42,15.38,15.39,44000.0,9.966,9.979,9.9531,9.9596,44000.0
2007-01-05 11:05:00,15.38,15.39,15.34,15.34,31800.0,9.9531,9.9596,9.9272,9.9272,31800.0
2007-01-05 11:10:00,15.34,15.35,15.31,15.34,44200.0,9.9272,9.9337,9.9078,9.9272,44200.0
2007-01-05 11:15:00,15.34,15.38,15.34,15.35,58400.0,9.9272,9.9531,9.9272,9.9337,58400.0
2007-01-05 11:20:00,15.35,15.38,15.34,15.37,14200.0,9.9337,9.9531,9.9272,9.9466,14200.0
2007-01-05 11:25:00,15.37,15.39,15.36,15.36,55600.0,9.9466,9.9596,9.9402,9.9402,55600.0
2007-01-05 11:30:00,15.36,15.45,15.35,15.43,40600.0,9.9402,9.9984,9.9337,9.9855,40600.0
2007-01-05 11:35:00,15.44,15.44,15.4,15.41,26200.0,9.9919,9.9919,9.966,9.9725,26200.0
2007-01-05 11:40:00,15.4,15.43,15.4,15.43,251600.0,9.966,9.9855,9.966,9.9855,251600.0
2007-01-05 11:45:00,15.43,15.43,15.42,15.42,15400.0,9.9855,9.9855,9.979,9.979,15400.0
2007-01-05 11:50:00,15.42,15.44,15.4,15.41,21000.0,9.979,9.9919,9.966,9.9725,21000.0
2007-01-05 11:55:00,15.41,15.42,15.4,15.42,9000.0,9.9725,9.979,9.966,9.979,9000.0
2007-01-05 12:00:00,15.42,15.42,15.42,15.42,6000.0,9.979,9.979,9.979,9.979,6000.0
2007-01-05 12:05:00,15.42,15.43,15.42,15.43,11000.0,9.979,9.9855,9.979,9.9855,11000.0
2007-01-05 12:10:00,15.43,15.43,15.42,15.43,82400.0,9.9855,9.9855,9.979,9.9855,82400.0
2007-01-05 12:15:00,15.43,15.44,15.43,15.44,18000.0,9.9855,9.9919,9.9855,9.9919,18000.0
2007-01-05 12:20:00,15.44,15.44,15.42,15.42,21800.0,9.9919,9.9919,9.979,9.979,21800.0
2007-01-05 12:25:00,15.42,15.43,15.42,15.43,7400.0,9.979,9.9855,9.979,9.9855,7400.0
2007-01-05 12:30:00,15.43,15.43,15.42,15.43,10800.0,9.9855,9.9855,9.979,9.9855,10800.0
2007-01-05 12:35:00,15.43,15.44,15.43,15.43,22200.0,9.9855,9.9919,9.9855,9.9855,22200.0
2007-01-05 12:40:00,15.43,15.45,15.43,15.43,19000.0,9.9855,9.9984,9.9855,9.9855,19000.0
2007-01-05 12:45:00,15.44,15.44,15.42,15.42,17000.0,9.9919,9.9919,9.979,9.979,17000.0
2007-01-05 12:50:00,15.42,15.42,15.41,15.41,3600.0,9.979,9.979,9.9725,9.9725,3600.0
2007-01-05 12:55:00,15.41,15.43,15.4,15.43,17600.0,9.9725,9.9855,9.966,9.9855,17600.0
2007-01-05 13:00:00,15.43,15.43,15.4,15.43,25200.0,9.9855,9.9855,9.966,9.9855,25200.0
2007-01-05 13:05:00,15.43,15.43,15.42,15.42,70200.0,9.9855,9.9855,9.979,9.979,70200.0
2007-01-05 13:10:00,15.43,15.45,15.42,15.44,11800.0,9.9855,9.9984,9.979,9.9919,11800.0
2007-01-05 13:15:00,15.45,15.45,15.45,15.45,10000.0,9.9984,9.9984,9.9984,9.9984,10000.0
2007-01-05 13:20:00,15.45,15.45,15.45,15.45,20600.0,9.9984,9.9984,9.9984,9.9984,20600.0
2007-01-05 13:25:00,15.45,15.45,15.45,15.45,9000.0,9.9984,9.9984,9.9984,9.9984,9000.0
2007-01-05 13:30:00,15.45,15.45,15.44,15.44,34800.0,9.9984,9.9984,9.9919,9.9919,34800.0
2007-01-05 13:35:00,15.45,15.45,15.43,15.43,30400.0,9.9984,9.9984,9.9855,9.9855,30400.0
2007-01-05 13:40:00,15.44,15.44,15.42,15.42,29000.0,9.9919,9.9919,9.979,9.979,29000.0
2007-01-05 13:45:00,15.43,15.43,15.42,15.43,13400.0,9.9855,9.9855,9.979,9.9855,13400.0
2007-01-05 13:50:00,15.43,15.44,15.42,15.43,13000.0,9.9855,9.9919,9.979,9.9855,13000.0
2007-01-05 13:55:00,15.43,15.45,15.43,15.45,11800.0,9.9855,9.9984,9.9855,9.9984,11800.0
2007-01-05 14:00:00,15.45,15.47,15.45,15.47,16200.0,9.9984,10.0113,9.9984,10.0113,16200.0
2007-01-05 14:05:00,15.46,15.48,15.44,15.47,51000.0,10.0049,10.0178,9.9919,10.0113,51000.0
2007-01-05 14:10:00,15.47,15.47,15.46,15.46,45000.0,10.0113,10.0113,10.0049,10.0049,45000.0
2007-01-05 14:15:00,15.46,15.47,15.45,15.47,19200.0,10.0049,10.0113,9.9984,10.0113,19200.0
2007-01-05 14:20:00,15.47,15.47,15.45,15.46,11400.0,10.0113,10.0113,9.9984,10.0049,11400.0
2007-01-05 14:25:00,15.45,15.45,15.43,15.45,20600.0,9.9984,9.9984,9.9855,9.9984,20600.0
2007-01-05 14:30:00,15.44,15.45,15.44,15.45,12600.0,9.9919,9.9984,9.9919,9.9984,12600.0
2007-01-05 14:35:00,15.45,15.45,15.44,15.44,23000.0,9.9984,9.9984,9.9919,9.9919,23000.0
2007-01-05 14:40:00,15.44,15.45,15.43,15.44,20400.0,9.9919,9.9984,9.9855,9.9919,20400.0
2007-01-05 14:45:00,15.44,15.46,15.44,15.46,45600.0,9.9919,10.0049,9.9919,10.0049,45600.0
2007-01-05 14:50:00,15.46,15.47,15.45,15.46,46600.0,10.0049,10.0113,9.9984,10.0049,46600.0
2007-01-05 14:55:00,15.46,15.46,15.44,15.44,17800.0,10.0049,10.0049,9.9919,9.9919,17800.0
2007-01-05 15:00:00,15.44,15.44,15.43,15.44,25400.0,9.9919,9.9919,9.9855,9.9919,25400.0
2007-01-05 15:05:00,15.43,15.46,15.43,15.46,68400.0,9.9855,10.0049,9.9855,10.0049,68400.0
2007-01-05 15:10:00,15.46,15.47,15.45,15.46,88000.0,10.0049,10.0113,9.9984,10.0049,88000.0
2007-01-05 15:15:00,15.47,15.49,15.47,15.47,101000.0,10.0113,10.0243,10.0113,10.0113,101000.0
2007-01-05 15:20:00,15.47,15.47,15.47,15.47,87800.0,10.0113,10.0113,10.0113,10.0113,87800.0
2007-01-05 15:25:00,15.47,15.47,15.44,15.47,48200.0,10.0113,10.0113,9.9919,10.0113,48200.0
2007-01-05 15:30:00,15.46,15.49,15.46,15.49,58800.0,10.0049,10.0243,10.0049,10.0243,58800.0
2007-01-05 15:35:00,15.49,15.52,15.47,15.51,434200.0,10.0243,10.0437,10.0113,10.0372,434200.0
2007-01-05 15:40:00,15.51,15.53,15.5,15.51,33000.0,10.0372,10.0502,10.0308,10.0372,33000.0
2007-01-05 15:45:00,15.51,15.52,15.48,15.49,136200.0,10.0372,10.0437,10.0178,10.0243,136200.0
2007-01-05 15:50:00,15.5,15.51,15.49,15.5,86400.0,10.0308,10.0372,10.0243,10.0308,86400.0
2007-01-05 15:55:00,15.5,15.59,15.49,15.55,271000.0,10.0308,10.089,10.0243,10.0631,271000.0
2007-01-08 09:30:00,15.53,15.53,15.47,15.53,45200.0,10.0502,10.0502,10.0113,10.0502,45200.0
2007-01-08 09:35:00,15.54,15.61,15.54,15.56,48600.0,10.0566,10.1019,10.0566,10.0696,48600.0
2007-01-08 09:40:00,15.56,15.68,15.56,15.68,187800.0,10.0696,10.1472,10.0696,10.1472,187800.0
2007-01-08 09:45:00,15.68,15.76,15.63,15.74,66600.0,10.1472,10.199,10.1149,10.1861,66600.0
2007-01-08 09:50:00,15.74,15.78,15.72,15.76,222200.0,10.1861,10.212,10.1731,10.199,222200.0
2007-01-08 09:55:00,15.76,15.81,15.74,15.78,214000.0,10.199,10.2314,10.1861,10.212,214000.0
2007-01-08 10:00:00,15.79,15.81,15.75,15.75,81200.0,10.2184,10.2314,10.1925,10.1925,81200.0
2007-01-08 10:05:00,15.76,15.79,15.75,15.78,191200.0,10.199,10.2184,10.1925,10.212,191200.0
2007-01-08 10:10:00,15.78,15.79,15.77,15.78,47400.0,10.212,10.2184,10.2055,10.212,47400.0
2007-01-08 10:15:00,15.78,15.88,15.78,15.85,81400.0,10.212,10.2767,10.212,10.2573,81400.0
2007-01-08 10:20:00,15.85,15.9,15.81,15.88,69400.0,10.2573,10.2896,10.2314,10.2767,69400.0
2007-01-08 10:25:00,15.87,15.88,15.81,15.81,33400.0,10.2702,10.2767,10.2314,10.2314,33400.0
2007-01-08 10:30:00,15.81,15.85,15.81,15.84,48000.0,10.2314,10.2573,10.2314,10.2508,48000.0
2007-01-08 10:35:00,15.84,15.84,15.83,15.83,7400.0,10.2508,10.2508,10.2443,10.2443,7400.0
2007-01-08 10:40:00,15.83,15.85,15.83,15.85,77800.0,10.2443,10.2573,10.2443,10.2573,77800.0
2007-01-08 10:45:00,15.85,15.85,15.84,15.84,75400.0,10.2573,10.2573,10.2508,10.2508,75400.0
2007-01-08 10:50:00,15.84,15.85,15.83,15.83,55800.0,10.2508,10.2573,10.2443,10.2443,55800.0
2007-01-08 10:55:00,15.84,15.84,15.8,15.8,31000.0,10.2508,10.2508,10.2249,10.2249,31000.0
2007-01-08 11:00:00,15.8,15.8,15.76,15.76,32800.0,10.2249,10.2249,10.199,10.199,32800.0
2007-01-08 11:05:00,15.76,15.76,15.72,15.74,63600.0,10.199,10.199,10.1731,10.1861,63600.0
2007-01-08 11:10:00,15.74,15.75,15.74,15.74,59200.0,10.1861,10.1925,10.1861,10.1861,59200.0
2007-01-08 11:15:00,15.74,15.74,15.73,15.74,18800.0,10.1861,10.1861,10.1796,10.1861,18800.0
2007-01-08 11:20:00,15.74,15.76,15.74,15.76,65400.0,10.1861,10.199,10.1861,10.199,65400.0
2007-01-08 11:25:00,15.76,15.76,15.74,15.75,45400.0,10.199,10.199,10.1861,10.1925,45400.0
2007-01-08 11:30:00,15.75,15.76,15.75,15.75,16200.0,10.1925,10.199,10.1925,10.1925,16200.0
2007-01-08 11:35:00,15.75,15.76,15.71,15.71,27600.0,10.1925,10.199,10.1667,10.1667,27600.0
2007-01-08 11:40:00,15.71,15.71,15.65,15.65,30200.0,10.1667,10.1667,10.1278,10.1278,30200.0
2007-01-08 11:45:00,15.65,15.7,15.64,15.7,115200.0,10.1278,10.1602,10.1214,10.1602,115200.0
2007-01-08 11:50:00,15.7,15.7,15.69,15.69,20600.0,10.1602,10.1602,10.1537,10.1537,20600.0
2007-01-08 11:55:00,15.69,15.7,15.69,15.7,27000.0,10.1537,10.1602,10.1537,10.1602,27000.0
2007-01-08 12:00:00,15.7,15.7,15.69,15.7,32400.0,10.1602,10.1602,10.1537,10.1602,32400.0
2007-01-08 12:05:00,15.7,15.71,15.7,15.7,11800.0,10.1602,10.1667,10.1602,10.1602,11800.0
2007-01-08 12:10:00,15.7,15.71,15.67,15.67,34200.0,10.1602,10.1667,10.1408,10.1408,34200.0
2007-01-08 12:15:00,15.66,15.67,15.65,15.65,19000.0,10.1343,10.1408,10.1278,10.1278,19000.0
2007-01-08 12:20:00,15.66,15.69,15.66,15.67,37800.0,10.1343,10.1537,10.1343,10.1408,37800.0
2007-01-08 12:25:00,15.67,15.67,15.65,15.65,18600.0,10.1408,10.1408,10.1278,10.1278,18600.0
2007-01-08 12:30:00,15.65,15.67,15.65,15.65,16000.0,10.1278,10.1408,10.1278,10.1278,16000.0
2007-01-08 12:35:00,15.65,15.68,15.65,15.67,29800.0,10.1278,10.1472,10.1278,10.1408,29800.0
2007-01-08 12:40:00,15.67,15.67,15.65,15.65,7200.0,10.1408,10.1408,10.1278,10.1278,7200.0
2007-01-08 12:45:00,15.65,15.68,15.65,15.68,28800.0,10.1278,10.1472,10.1278,10.1472,28800.0
2007-01-08 12:50:00,15.67,15.68,15.67,15.67,7000.0,10.1408,10.1472,10.1408,10.1408,7000.0
2007-01-08 12:55:00,15.67,15.67,15.66,15.67,14800.0,10.1408,10.1408,10.1343,10.1408,14800.0
2007-01-08 13:00:00,15.67,15.67,15.65,15.65,26200.0,10.1408,10.1408,10.1278,10.1278,26200.0
2007-01-08 13:05:00,15.65,15.66,15.65,15.65,15000.0,10.1278,10.1343,10.1278,10.1278,15000.0
2007-01-08 13:10:00,15.65,15.71,15.65,15.71,80400.0,10.1278,10.1667,10.1278,10.1667,80400.0
2007-01-08 13:15:00,15.71,15.76,15.71,15.76,41800.0,10.1667,10.199,10.1667,10.199,41800.0
2007-01-08 13:20:00,15.76,15.77,15.76,15.77,53400.0,10.199,10.2055,10.199,10.2055,53400.0
2007-01-08 13:25:00,15.77,15.83,15.77,15.83,88200.0,10.2055,10.2443,10.2055,10.2443,88200.0
2007-01-08 13:30:00,15.83,15.83,15.79,15.79,57600.0,10.2443,10.2443,10.2184,10.2184,57600.0
2007-01-08 13:35:00,15.79,15.79,15.74,15.75,32600.0,10.2184,10.2184,10.1861,10.1925,32600.0
2007-01-08 13:40:00,15.75,15.75,15.74,15.74,34600.0,10.1925,10.1925,10.1861,10.1861,34600.0
2007-01-08 13:45:00,15.74,15.77,15.74,15.76,111200.0,10.1861,10.2055,10.1861,10.199,111200.0
2007-01-08 13:50:00,15.77,15.77,15.76,15.76,11800.0,10.2055,10.2055,10.199,10.199,11800.0
2007-01-08 13:55:00,15.77,15.77,15.74,15.74,27000.0,10.2055,10.2055,10.1861,10.1861,27000.0
2007-01-08 14:00:00,15.74,15.77,15.74,15.77,108800.0,10.1861,10.2055,10.1861,10.2055,108800.0
2007-01-08 14:05:00,15.77,15.81,15.77,15.79,53000.0,10.2055,10.2314,10.2055,10.2184,53000.0
2007-01-08 14:10:00,15.79,15.79,15.76,15.76,70600.0,10.2184,10.2184,10.199,10.199,70600.0
2007-01-08 14:15:00,15.76,15.76,15.74,15.74,80600.0,10.199,10.199,10.1861,10.1861,80600.0
2007-01-08 14:20:00,15.74,15.76,15.74,15.76,134600.0,10.1861,10.199,10.1861,10.199,134600.0
2007-01-08 14:25:00,15.76,15.76,15.74,15.74,190800.0,10.199,10.199,10.1861,10.1861,190800.0
2007-01-08 14:30:00,15.75,15.76,15.75,15.75,51600.0,10.1925,10.199,10.1925,10.1925,51600.0
2007-01-08 14:35:00,15.76,15.76,15.74,15.75,25400.0,10.199,10.199,10.1861,10.1925,25400.0
2007-01-08 14:40:00,15.75,15.75,15.74,15.74,52800.0,10.1925,10.1925,10.1861,10.1861,52800.0
2007-01-08 14:45:00,15.74,15.75,15.74,15.74,17000.0,10.1861,10.1925,10.1861,10.1861,17000.0
2007-01-08 14:50:00,15.75,15.76,15.74,15.76,16200.0,10.1925,10.199,10.1861,10.199,16200.0
2007-01-08 14:55:00,15.76,15.76,15.75,15.76,21600.0,10.199,10.199,10.1925,10.199,21600.0
2007-01-08 15:00:00,15.75,15.76,15.75,15.76,32000.0,10.1925,10.199,10.1925,10.199,32000.0
2007-01-08 15:05:00,15.76,15.76,15.74,15.74,26600.0,10.199,10.199,10.1861,10.1861,26600.0
2007-01-08 15:10:00,15.74,15.76,15.74,15.74,23000.0,10.1861,10.199,10.1861,10.1861,23000.0
2007-01-08 15:15:00,15.74,15.75,15.74,15.74,30800.0,10.1861,10.1925,10.1861,10.1861,30800.0
2007-01-08 15:20:00,15.74,15.74,15.74,15.74,16800.0,10.1861,10.1861,10.1861,10.1861,16800.0
2007-01-08 15:25:00,15.74,15.74,15.71,15.72,31400.0,10.1861,10.1861,10.1667,10.1731,31400.0
2007-01-08 15:30:00,15.71,15.71,15.7,15.71,54200.0,10.1667,10.1667,10.1602,10.1667,54200.0
2007-01-08 15:35:00,15.71,15.71,15.69,15.69,62600.0,10.1667,10.1667,10.1537,10.1537,62600.0
2007-01-08 15:40:00,15.69,15.7,15.67,15.67,114800.0,10.1537,10.1602,10.1408,10.1408,114800.0
2007-01-08 15:45:00,15.67,15.67,15.64,15.64,89200.0,10.1408,10.1408,10.1214,10.1214,89200.0
2007-01-08 15:50:00,15.63,15.65,15.62,15.63,93000.0,10.1149,10.1278,10.1084,10.1149,93000.0
2007-01-08 15:55:00,15.63,15.65,15.63,15.63,101600.0,10.1149,10.1278,10.1149,10.1149,101600.0
2007-01-09 09:30:00,15.7,15.93,15.64,15.83,213000.0,10.1602,10.309,10.1214,10.2443,213000.0
2007-01-09 09:35:00,15.81,16.03,15.8,16.0,447000.0,10.2314,10.3737,10.2249,10.3543,447000.0
2007-01-09 09:40:00,15.99,16.1,15.89,16.03,359600.0,10.3479,10.419,10.2831,10.3737,359600.0
2007-01-09 09:45:00,16.03,16.1,16.0,16.1,221800.0,10.3737,10.419,10.3543,10.419,221800.0
2007-01-09 09:50:00,16.1,16.21,16.05,16.14,304800.0,10.419,10.4902,10.3867,10.4449,304800.0
2007-01-09 09:55:00,16.14,16.26,16.08,16.21,410800.0,10.4449,10.5226,10.4061,10.4902,410800.0
2007-01-09 10:00:00,16.2,16.27,16.2,16.25,326200.0,10.4838,10.5291,10.4838,10.5161,326200.0
2007-01-09 10:05:00,16.25,16.46,16.2,16.39,298000.0,10.5161,10.652,10.4838,10.6067,298000.0
2007-01-09 10:10:00,16.4,16.46,16.3,16.4,251200.0,10.6132,10.652,10.5485,10.6132,251200.0
2007-01-09 10:15:00,16.41,16.41,16.28,16.38,206400.0,10.6197,10.6197,10.5355,10.6002,206400.0
2007-01-09 10:20:00,16.38,16.46,16.35,16.43,242400.0,10.6002,10.652,10.5808,10.6326,242400.0
2007-01-09 10:25:00,16.43,16.49,16.42,16.44,126000.0,10.6326,10.6714,10.6261,10.6391,126000.0
2007-01-09 10:30:00,16.44,16.44,16.37,16.38,117800.0,10.6391,10.6391,10.5938,10.6002,117800.0
2007-01-09 10:35:00,16.39,16.5,16.36,16.5,149200.0,10.6067,10.6779,10.5873,10.6779,149200.0
2007-01-09 10:40:00,16.5,16.63,16.44,16.63,188400.0,10.6779,10.762,10.6391,10.762,188400.0
2007-01-09 10:45:00,16.63,16.7,16.54,16.54,196400.0,10.762,10.8073,10.7038,10.7038,196400.0
2007-01-09 10:50:00,16.54,16.59,16.54,16.54,133000.0,10.7038,10.7361,10.7038,10.7038,133000.0
2007-01-09 10:55:00,16.54,16.54,16.45,16.48,87000.0,10.7038,10.7038,10.6455,10.665,87000.0
2007-01-09 11:00:00,16.48,16.51,16.46,16.46,92200.0,10.665,10.6844,10.652,10.652,92200.0
2007-01-09 11:05:00,16.45,16.5,16.41,16.46,130000.0,10.6455,10.6779,10.6197,10.652,130000.0
2007-01-09 11:10:00,16.47,16.5,16.43,16.43,87800.0,10.6585,10.6779,10.6326,10.6326,87800.0
2007-01-09 11:15:00,16.43,16.48,16.38,16.38,68200.0,10.6326,10.665,10.6002,10.6002,68200.0
2007-01-09 11:20:00,16.38,16.39,16.33,16.33,76600.0,10.6002,10.6067,10.5679,10.5679,76600.0
2007-01-09 11:25:00,16.32,16.32,16.28,16.31,131400.0,10.5614,10.5614,10.5355,10.5549,131400.0
2007-01-09 11:30:00,16.32,16.33,16.25,16.26,74800.0,10.5614,10.5679,10.5161,10.5226,74800.0
2007-01-09 11:35:00,16.27,16.29,16.18,16.21,125800.0,10.5291,10.542,10.4708,10.4902,125800.0
2007-01-09 11:40:00,16.21,16.22,16.18,16.18,37800.0,10.4902,10.4967,10.4708,10.4708,37800.0
2007-01-09 11:45:00,16.18,16.22,16.17,16.21,36800.0,10.4708,10.4967,10.4643,10.4902,36800.0
2007-01-09 11:50:00,16.21,16.25,16.21,16.24,62800.0,10.4902,10.5161,10.4902,10.5096,62800.0
2007-01-09 11:55:00,16.24,16.25,16.22,16.22,61200.0,10.5096,10.5161,10.4967,10.4967,61200.0
2007-01-09 12:00:00,16.23,16.23,16.22,16.22,23200.0,10.5032,10.5032,10.4967,10.4967,23200.0
2007-01-09 12:05:00,16.22,16.25,16.18,16.25,51800.0,10.4967,10.5161,10.4708,10.5161,51800.0
2007-01-09 12:10:00,16.23,16.25,16.23,16.25,53000.0,10.5032,10.5161,10.5032,10.5161,53000.0
2007-01-09 12:15:00,16.25,16.25,16.23,16.23,33200.0,10.5161,10.5161,10.5032,10.5032,33200.0
2007-01-09 12:20:00,16.23,16.25,16.23,16.23,35800.0,10.5032,10.5161,10.5032,10.5032,35800.0
2007-01-09 12:25:00,16.23,16.23,16.11,16.14,48400.0,10.5032,10.5032,10.4255,10.4449,48400.0
2007-01-09 12:30:00,16.15,16.16,16.1,16.14,103000.0,10.4514,10.4579,10.419,10.4449,103000.0
2007-01-09 12:35:00,16.15,16.16,16.13,16.14,34200.0,10.4514,10.4579,10.4385,10.4449,34200.0
2007-01-09 12:40:00,16.14,16.17,16.13,16.14,78600.0,10.4449,10.4643,10.4385,10.4449,78600.0
2007-01-09 12:45:00,16.14,16.14,16.13,16.14,29600.0,10.4449,10.4449,10.4385,10.4449,29600.0
2007-01-09 12:50:00,16.14,16.18,16.13,16.16,29800.0,10.4449,10.4708,10.4385,10.4579,29800.0
2007-01-09 12:55:00,16.16,16.21,16.16,16.21,31000.0,10.4579,10.4902,10.4579,10.4902,31000.0
2007-01-09 13:00:00,16.21,16.25,16.21,16.23,51000.0,10.4902,10.5161,10.4902,10.5032,51000.0
2007-01-09 13:05:00,16.22,16.23,16.22,16.23,23600.0,10.4967,10.5032,10.4967,10.5032,23600.0
2007-01-09 13:10:00,16.23,16.26,16.22,16.26,67800.0,10.5032,10.5226,10.4967,10.5226,67800.0
2007-01-09 13:15:00,16.26,16.27,16.25,16.25,32600.0,10.5226,10.5291,10.5161,10.5161,32600.0
2007-01-09 13:20:00,16.26,16.27,16.25,16.25,23000.0,10.5226,10.5291,10.5161,10.5161,23000.0
2007-01-09 13:25:00,16.25,16.25,16.19,16.25,59400.0,10.5161,10.5161,10.4773,10.5161,59400.0
2007-01-09 13:30:00,16.25,16.29,16.25,16.29,33400.0,10.5161,10.542,10.5161,10.542,33400.0
2007-01-09 13:35:00,16.3,16.39,16.3,16.32,91200.0,10.5485,10.6067,10.5485,10.5614,91200.0
2007-01-09 13:40:00,16.32,16.4,16.3,16.4,57600.0,10.5614,10.6132,10.5485,10.6132,57600.0
2007-01-09 13:45:00,16.38,16.39,16.34,16.34,61400.0,10.6002,10.6067,10.5744,10.5744,61400.0
2007-01-09 13:50:00,16.35,16.35,16.3,16.31,39200.0,10.5808,10.5808,10.5485,10.5549,39200.0
2007-01-09 13:55:00,16.31,16.33,16.27,16.27,41800.0,10.5549,10.5679,10.5291,10.5291,41800.0
2007-01-09 14:00:00,16.28,16.29,16.24,16.25,95800.0,10.5355,10.542,10.5096,10.5161,95800.0
2007-01-09 14:05:00,16.24,16.3,16.23,16.3,50600.0,10.5096,10.5485,10.5032,10.5485,50600.0
2007-01-09 14:10:00,16.3,16.3,16.27,16.28,24800.0,10.5485,10.5485,10.5291,10.5355,24800.0
2007-01-09 14:15:00,16.28,16.29,16.28,16.28,23000.0,10.5355,10.542,10.5355,10.5355,23000.0
2007-01-09 14:20:00,16.28,16.3,16.25,16.28,41000.0,10.5355,10.5485,10.5161,10.5355,41000.0
2007-01-09 14:25:00,16.28,16.35,16.28,16.35,39800.0,10.5355,10.5808,10.5355,10.5808,39800.0
2007-01-09 14:30:00,16.36,16.46,16.35,16.43,83000.0,10.5873,10.652,10.5808,10.6326,83000.0
2007-01-09 14:35:00,16.44,16.44,16.39,16.4,43000.0,10.6391,10.6391,10.6067,10.6132,43000.0
2007-01-09 14:40:00,16.4,16.41,16.36,16.36,21000.0,10.6132,10.6197,10.5873,10.5873,21000.0
2007-01-09 14:45:00,16.36,16.38,16.36,16.38,70200.0,10.5873,10.6002,10.5873,10.6002,70200.0
2007-01-09 14:50:00,16.38,16.4,16.36,16.38,127600.0,10.6002,10.6132,10.5873,10.6002,127600.0
2007-01-09 14:55:00,16.39,16.4,16.38,16.39,92200.0,10.6067,10.6132,10.6002,10.6067,92200.0
2007-01-09 15:00:00,16.39,16.39,16.38,16.38,50000.0,10.6067,10.6067,10.6002,10.6002,50000.0
2007-01-09 15:05:00,16.38,16.41,16.37,16.39,94600.0,10.6002,10.6197,10.5938,10.6067,94600.0
2007-01-09 15:10:00,16.4,16.45,16.39,16.44,87400.0,10.6132,10.6455,10.6067,10.6391,87400.0
2007-01-09 15:15:00,16.43,16.44,16.42,16.42,78600.0,10.6326,10.6391,10.6261,10.6261,78600.0
2007-01-09 15:20:00,16.42,16.43,16.4,16.41,61200.0,10.6261,10.6326,10.6132,10.6197,61200.0
2007-01-09 15:25:00,16.41,16.54,16.41,16.5,138400.0,10.6197,10.7038,10.6197,10.6779,138400.0
2007-01-09 15:30:00,16.51,16.55,16.47,16.53,158200.0,10.6844,10.7103,10.6585,10.6973,158200.0
2007-01-09 15:35:00,16.53,16.6,16.53,16.57,120600.0,10.6973,10.7426,10.6973,10.7232,120600.0
2007-01-09 15:40:00,16.57,16.59,16.5,16.5,179200.0,10.7232,10.7361,10.6779,10.6779,179200.0
2007-01-09 15:45:00,16.5,16.56,16.48,16.55,273800.0,10.6779,10.7167,10.665,10.7103,273800.0
2007-01-09 15:50:00,16.54,16.59,16.54,16.56,151000.0,10.7038,10.7361,10.7038,10.7167,151000.0
2007-01-09 15:55:00,16.56,16.57,16.55,16.56,200000.0,10.7167,10.7232,10.7103,10.7167,200000.0
2007-01-10 09:30:00,16.45,16.46,16.33,16.33,36800.0,10.6455,10.652,10.5679,10.5679,36800.0
2007-01-10 09:35:00,16.31,16.38,16.27,16.38,43000.0,10.5549,10.6002,10.5291,10.6002,43000.0
2007-01-10 09:40:00,16.36,16.36,16.28,16.35,40400.0,10.5873,10.5873,10.5355,10.5808,40400.0
2007-01-10 09:45:00,16.35,16.35,16.33,16.33,25000.0,10.5808,10.5808,10.5679,10.5679,25000.0
2007-01-10 09:50:00,16.33,16.34,16.29,16.29,80400.0,10.5679,10.5744,10.542,10.542,80400.0
2007-01-10 09:55:00,16.29,16.33,16.29,16.33,55200.0,10.542,10.5679,10.542,10.5679,55200.0
2007-01-10 10:00:00,16.34,16.4,16.32,16.36,103600.0,10.5744,10.6132,10.5614,10.5873,103600.0
2007-01-10 10:05:00,16.36,16.37,16.34,16.35,30000.0,10.5873,10.5938,10.5744,10.5808,30000.0
2007-01-10 10:10:00,16.35,16.38,16.35,16.37,16000.0,10.5808,10.6002,10.5808,10.5938,16000.0
2007-01-10 10:15:00,16.37,16.46,16.37,16.45,34400.0,10.5938,10.652,10.5938,10.6455,34400.0
2007-01-10 10:20:00,16.43,16.48,16.42,16.48,44400.0,10.6326,10.665,10.6261,10.665,44400.0
2007-01-10 10:25:00,16.48,16.5,16.43,16.45,57400.0,10.665,10.6779,10.6326,10.6455,57400.0
2007-01-10 10:30:00,16.45,16.5,16.43,16.5,36600.0,10.6455,10.6779,10.6326,10.6779,36600.0
2007-01-10 10:35:00,16.5,16.5,16.47,16.49,24000.0,10.6779,10.6779,10.6585,10.6714,24000.0
2007-01-10 10:40:00,16.49,16.52,16.49,16.51,68200.0,10.6714,10.6908,10.6714,10.6844,68200.0
2007-01-10 10:45:00,16.5,16.54,16.5,16.52,13000.0,10.6779,10.7038,10.6779,10.6908,13000.0
2007-01-10 10:50:00,16.53,16.53,16.48,16.5,43600.0,10.6973,10.6973,10.665,10.6779,43600.0
2007-01-10 10:55:00,16.5,16.51,16.5,16.51,17400.0,10.6779,10.6844,10.6779,10.6844,17400.0
2007-01-10 11:00:00,16.51,16.52,16.51,16.52,25800.0,10.6844,10.6908,10.6844,10.6908,25800.0
2007-01-10 11:05:00,16.52,16.55,16.51,16.53,33800.0,10.6908,10.7103,10.6844,10.6973,33800.0
2007-01-10 11:10:00,16.53,16.57,16.53,16.56,27600.0,10.6973,10.7232,10.6973,10.7167,27600.0
2007-01-10 11:15:00,16.56,16.58,16.56,16.57,27600.0,10.7167,10.7297,10.7167,10.7232,27600.0
2007-01-10 11:20:00,16.56,16.56,16.53,16.54,18800.0,10.7167,10.7167,10.6973,10.7038,18800.0
2007-01-10 11:25:00,16.53,16.53,16.43,16.48,89400.0,10.6973,10.6973,10.6326,10.665,89400.0
2007-01-10 11:30:00,16.48,16.48,16.47,16.47,19800.0,10.665,10.665,10.6585,10.6585,19800.0
2007-01-10 11:35:00,16.47,16.47,16.46,16.46,17200.0,10.6585,10.6585,10.652,10.652,17200.0
2007-01-10 11:40:00,16.45,16.46,16.44,16.44,75400.0,10.6455,10.652,10.6391,10.6391,75400.0
2007-01-10 11:45:00,16.44,16.45,16.43,16.43,13000.0,10.6391,10.6455,10.6326,10.6326,13000.0
2007-01-10 11:50:00,16.43,16.43,16.41,16.41,30600.0,10.6326,10.6326,10.6197,10.6197,30600.0
2007-01-10 11:55:00,16.41,16.43,16.4,16.4,653200.0,10.6197,10.6326,10.6132,10.6132,653200.0
2007-01-10 12:00:00,16.41,16.42,16.4,16.41,35400.0,10.6197,10.6261,10.6132,10.6197,35400.0
2007-01-10 12:05:00,16.4,16.4,16.36,16.38,47000.0,10.6132,10.6132,10.5873,10.6002,47000.0
2007-01-10 12:10:00,16.38,16.39,16.36,16.38,25600.0,10.6002,10.6067,10.5873,10.6002,25600.0
2007-01-10 12:15:00,16.38,16.38,16.38,16.38,11800.0,10.6002,10.6002,10.6002,10.6002,11800.0
2007-01-10 12:20:00,16.38,16.38,16.38,16.38,3800.0,10.6002,10.6002,10.6002,10.6002,3800.0
2007-01-10 12:25:00,16.38,16.38,16.37,16.38,5000.0,10.6002,10.6002,10.5938,10.6002,5000.0
2007-01-10 12:30:00,16.37,16.37,16.35,16.36,29200.0,10.5938,10.5938,10.5808,10.5873,29200.0
2007-01-10 12:35:00,16.35,16.39,16.35,16.39,75000.0,10.5808,10.6067,10.5808,10.6067,75000.0
2007-01-10 12:40:00,16.38,16.39,16.36,16.38,12000.0,10.6002,10.6067,10.5873,10.6002,12000.0
2007-01-10 12:45:00,16.36,16.39,16.36,16.39,39200.0,10.5873,10.6067,10.5873,10.6067,39200.0
2007-01-10 12:50:00,16.39,16.39,16.38,16.39,18200.0,10.6067,10.6067,10.6002,10.6067,18200.0
2007-01-10 12:55:00,16.39,16.4,16.38,16.38,25400.0,10.6067,10.6132,10.6002,10.6002,25400.0
2007-01-10 13:00:00,16.38,16.38,16.37,16.38,16800.0,10.6002,10.6002,10.5938,10.6002,16800.0
2007-01-10 13:05:00,16.38,16.4,16.38,16.39,20000.0,10.6002,10.6132,10.6002,10.6067,20000.0
2007-01-10 13:10:00,16.38,16.38,16.32,16.32,107200.0,10.6002,10.6002,10.5614,10.5614,107200.0
2007-01-10 13:15:00,16.32,16.33,16.31,16.32,44600.0,10.5614,10.5679,10.5549,10.5614,44600.0
2007-01-10 13:20:00,16.32,16.32,16.32,16.32,9200.0,10.5614,10.5614,10.5614,10.5614,9200.0
2007-01-10 13:25:00,16.32,16.33,16.32,16.33,18800.0,10.5614,10.5679,10.5614,10.5679,18800.0
2007-01-10 13:30:00,16.33,16.34,16.32,16.33,20000.0,10.5679,10.5744,10.5614,10.5679,20000.0
2007-01-10 13:35:00,16.32,16.32,16.3,16.3,39800.0,10.5614,10.5614,10.5485,10.5485,39800.0
2007-01-10 13:40:00,16.3,16.32,16.3,16.31,27200.0,10.5485,10.5614,10.5485,10.5549,27200.0
2007-01-10 13:45:00,16.31,16.33,16.3,16.31,32200.0,10.5549,10.5679,10.5485,10.5549,32200.0
2007-01-10 13:50:00,16.31,16.35,16.31,16.35,23200.0,10.5549,10.5808,10.5549,10.5808,23200.0
2007-01-10 13:55:00,16.35,16.38,16.35,16.37,18000.0,10.5808,10.6002,10.5808,10.5938,18000.0
2007-01-10 14:00:00,16.38,16.39,16.38,16.39,19200.0,10.6002,10.6067,10.6002,10.6067,19200.0
2007-01-10 14:05:00,16.39,16.41,16.38,16.41,32800.0,10.6067,10.6197,10.6002,10.6197,32800.0
2007-01-10 14:10:00,16.41,16.42,16.4,16.4,47600.0,10.6197,10.6261,10.6132,10.6132,47600.0
2007-01-10 14:15:00,16.41,16.43,16.4,16.43,107400.0,10.6197,10.6326,10.6132,10.6326,107400.0
2007-01-10 14:20:00,16.43,16.43,16.4,16.4,14400.0,10.6326,10.6326,10.6132,10.6132,14400.0
2007-01-10 14:25:00,16.4,16.41,16.4,16.41,12800.0,10.6132,10.6197,10.6132,10.6197,12800.0
2007-01-10 14:30:00,16.41,16.41,16.4,16.4,10200.0,10.6197,10.6197,10.6132,10.6132,10200.0
2007-01-10 14:35:00,16.41,16.42,16.39,16.4,66800.0,10.6197,10.6261,10.6067,10.6132,66800.0
2007-01-10 14:40:00,16.4,16.42,16.39,16.41,20600.0,10.6132,10.6261,10.6067,10.6197,20600.0
2007-01-10 14:45:00,16.42,16.45,16.39,16.41,90000.0,10.6261,10.6455,10.6067,10.6197,90000.0
2007-01-10 14:50:00,16.41,16.42,16.38,16.39,87200.0,10.6197,10.6261,10.6002,10.6067,87200.0
2007-01-10 14:55:00,16.39,16.39,16.38,16.39,10200.0,10.6067,10.6067,10.6002,10.6067,10200.0
2007-01-10 15:00:00,16.39,16.4,16.38,16.4,13600.0,10.6067,10.6132,10.6002,10.6132,13600.0
2007-01-10 15:05:00,16.4,16.4,16.37,16.38,33600.0,10.6132,10.6132,10.5938,10.6002,33600.0
2007-01-10 15:10:00,16.37,16.4,16.37,16.4,23600.0,10.5938,10.6132,10.5938,10.6132,23600.0
2007-01-10 15:15:00,16.4,16.4,16.39,16.4,29600.0,10.6132,10.6132,10.6067,10.6132,29600.0
2007-01-10 15:20:00,16.4,16.43,16.39,16.43,138400.0,10.6132,10.6326,10.6067,10.6326,138400.0
2007-01-10 15:25:00,16.43,16.43,16.4,16.4,62200.0,10.6326,10.6326,10.6132,10.6132,62200.0
2007-01-10 15:30:00,16.4,16.42,16.38,16.42,81800.0,10.6132,10.6261,10.6002,10.6261,81800.0
2007-01-10 15:35:00,16.42,16.47,16.42,16.45,78800.0,10.6261,10.6585,10.6261,10.6455,78800.0
2007-01-10 15:40:00,16.45,16.49,16.45,16.49,71800.0,10.6455,10.6714,10.6455,10.6714,71800.0
2007-01-10 15:45:00,16.48,16.5,16.47,16.5,69200.0,10.665,10.6779,10.6585,10.6779,69200.0
2007-01-10 15:50:00,16.5,16.5,16.46,16.46,97800.0,10.6779,10.6779,10.652,10.652,97800.0
2007-01-10 15:55:00,16.46,16.47,16.44,16.45,65400.0,10.652,10.6585,10.6391,10.6455,65400.0
2007-01-11 09:30:00,16.45,16.55,16.45,16.55,43200.0,10.6455,10.7103,10.6455,10.7103,43200.0
2007-01-11 09:35:00,16.55,16.63,16.54,16.58,35600.0,10.7103,10.762,10.7038,10.7297,35600.0
2007-01-11 09:40:00,16.58,16.69,16.58,16.68,142000.0,10.7297,10.8009,10.7297,10.7944,142000.0
2007-01-11 09:45:00,16.7,16.75,16.67,16.75,399400.0,10.8073,10.8397,10.7879,10.8397,399400.0
2007-01-11 09:50:00,16.75,16.79,16.72,16.74,102600.0,10.8397,10.8656,10.8203,10.8332,102600.0
2007-01-11 09:55:00,16.74,16.75,16.73,16.75,47200.0,10.8332,10.8397,10.8267,10.8397,47200.0
2007-01-11 10:00:00,16.75,16.76,16.71,16.72,116600.0,10.8397,10.8462,10.8138,10.8203,116600.0
2007-01-11 10:05:00,16.72,16.75,16.7,16.73,53800.0,10.8203,10.8397,10.8073,10.8267,53800.0
2007-01-11 10:10:00,16.73,16.74,16.67,16.71,89800.0,10.8267,10.8332,10.7879,10.8138,89800.0
2007-01-11 10:15:00,16.71,16.72,16.71,16.71,22400.0,10.8138,10.8203,10.8138,10.8138,22400.0
2007-01-11 10:20:00,16.71,16.74,16.71,16.74,23600.0,10.8138,10.8332,10.8138,10.8332,23600.0
2007-01-11 10:25:00,16.74,16.82,16.73,16.82,60800.0,10.8332,10.885,10.8267,10.885,60800.0
2007-01-11 10:30:00,16.83,16.86,16.8,16.85,102200.0,10.8915,10.9109,10.872,10.9044,102200.0
2007-01-11 10:35:00,16.86,16.93,16.85,16.92,120600.0,10.9109,10.9562,10.9044,10.9497,120600.0
2007-01-11 10:40:00,16.92,16.97,16.92,16.97,92200.0,10.9497,10.9821,10.9497,10.9821,92200.0
2007-01-11 10:45:00,16.97,17.06,16.97,17.06,144000.0,10.9821,11.0403,10.9821,11.0403,144000.0
2007-01-11 10:50:00,17.06,17.06,16.98,17.03,96400.0,11.0403,11.0403,10.9885,11.0209,96400.0
2007-01-11 10:55:00,17.04,17.11,17.03,17.07,38600.0,11.0274,11.0727,11.0209,11.0468,38600.0
2007-01-11 11:00:00,17.07,17.12,17.07,17.11,71200.0,11.0468,11.0791,11.0468,11.0727,71200.0
2007-01-11 11:05:00,17.11,17.15,17.1,17.14,110400.0,11.0727,11.0985,11.0662,11.0921,110400.0
2007-01-11 11:10:00,17.15,17.2,17.14,17.19,66000.0,11.0985,11.1309,11.0921,11.1244,66000.0
2007-01-11 11:15:00,17.19,17.2,17.18,17.19,129400.0,11.1244,11.1309,11.118,11.1244,129400.0
2007-01-11 11:20:00,17.18,17.19,17.18,17.19,54600.0,11.118,11.1244,11.118,11.1244,54600.0
2007-01-11 11:25:00,17.19,17.19,17.18,17.18,40200.0,11.1244,11.1244,11.118,11.118,40200.0
2007-01-11 11:30:00,17.19,17.19,17.18,17.19,57200.0,11.1244,11.1244,11.118,11.1244,57200.0
2007-01-11 11:35:00,17.19,17.2,17.18,17.2,270200.0,11.1244,11.1309,11.118,11.1309,270200.0
2007-01-11 11:40:00,17.2,17.2,17.15,17.18,86600.0,11.1309,11.1309,11.0985,11.118,86600.0
2007-01-11 11:45:00,17.18,17.2,17.18,17.2,113800.0,11.118,11.1309,11.118,11.1309,113800.0
2007-01-11 11:50:00,17.2,17.32,17.2,17.32,143600.0,11.1309,11.2086,11.1309,11.2086,143600.0
2007-01-11 11:55:00,17.32,17.43,17.32,17.35,163200.0,11.2086,11.2797,11.2086,11.228,163200.0
2007-01-11 12:00:00,17.35,17.4,17.3,17.4,220200.0,11.228,11.2603,11.1956,11.2603,220200.0
2007-01-11 12:05:00,17.4,17.43,17.39,17.42,60200.0,11.2603,11.2797,11.2539,11.2733,60200.0
2007-01-11 12:10:00,17.42,17.43,17.36,17.41,50800.0,11.2733,11.2797,11.2344,11.2668,50800.0
2007-01-11 12:15:00,17.42,17.46,17.41,17.44,73000.0,11.2733,11.2992,11.2668,11.2862,73000.0
2007-01-11 12:20:00,17.45,17.5,17.45,17.46,94400.0,11.2927,11.325,11.2927,11.2992,94400.0
2007-01-11 12:25:00,17.46,17.46,17.41,17.41,32000.0,11.2992,11.2992,11.2668,11.2668,32000.0
2007-01-11 12:30:00,17.41,17.41,17.35,17.36,74200.0,11.2668,11.2668,11.228,11.2344,74200.0
2007-01-11 12:35:00,17.36,17.36,17.29,17.3,69000.0,11.2344,11.2344,11.1891,11.1956,69000.0
2007-01-11 12:40:00,17.3,17.3,17.25,17.27,35800.0,11.1956,11.1956,11.1633,11.1762,35800.0
2007-01-11 12:45:00,17.27,17.28,17.24,17.25,50800.0,11.1762,11.1827,11.1568,11.1633,50800.0
2007-01-11 12:50:00,17.25,17.28,17.25,17.28,20600.0,11.1633,11.1827,11.1633,11.1827,20600.0
2007-01-11 12:55:00,17.27,17.29,17.27,17.29,19600.0,11.1762,11.1891,11.1762,11.1891,19600.0
2007-01-11 13:00:00,17.29,17.29,17.25,17.27,46000.0,11.1891,11.1891,11.1633,11.1762,46000.0
2007-01-11 13:05:00,17.26,17.28,17.26,17.27,22200.0,11.1697,11.1827,11.1697,11.1762,22200.0
2007-01-11 13:10:00,17.27,17.27,17.25,17.25,11400.0,11.1762,11.1762,11.1633,11.1633,11400.0
2007-01-11 13:15:00,17.26,17.26,17.25,17.25,24600.0,11.1697,11.1697,11.1633,11.1633,24600.0
2007-01-11 13:20:00,17.25,17.27,17.25,17.25,69200.0,11.1633,11.1762,11.1633,11.1633,69200.0
2007-01-11 13:25:00,17.25,17.25,17.19,17.23,101200.0,11.1633,11.1633,11.1244,11.1503,101200.0
2007-01-11 13:30:00,17.23,17.25,17.23,17.25,25000.0,11.1503,11.1633,11.1503,11.1633,25000.0
2007-01-11 13:35:00,17.24,17.25,17.24,17.25,5800.0,11.1568,11.1633,11.1568,11.1633,5800.0
2007-01-11 13:40:00,17.25,17.25,17.24,17.25,20800.0,11.1633,11.1633,11.1568,11.1633,20800.0
2007-01-11 13:45:00,17.25,17.25,17.24,17.24,11400.0,11.1633,11.1633,11.1568,11.1568,11400.0
2007-01-11 13:50:00,17.24,17.24,17.23,17.24,8400.0,11.1568,11.1568,11.1503,11.1568,8400.0
2007-01-11 13:55:00,17.23,17.25,17.23,17.25,43600.0,11.1503,11.1633,11.1503,11.1633,43600.0
2007-01-11 14:00:00,17.24,17.24,17.23,17.24,22800.0,11.1568,11.1568,11.1503,11.1568,22800.0
2007-01-11 14:05:00,17.24,17.27,17.24,17.26,41000.0,11.1568,11.1762,11.1568,11.1697,41000.0
2007-01-11 14:10:00,17.26,17.27,17.25,17.25,36200.0,11.1697,11.1762,11.1633,11.1633,36200.0
2007-01-11 14:15:00,17.25,17.26,17.25,17.25,38400.0,11.1633,11.1697,11.1633,11.1633,38400.0
2007-01-11 14:20:00,17.25,17.26,17.25,17.25,19200.0,11.1633,11.1697,11.1633,11.1633,19200.0
2007-01-11 14:25:00,17.25,17.29,17.25,17.27,39200.0,11.1633,11.1891,11.1633,11.1762,39200.0
2007-01-11 14:30:00,17.27,17.32,17.27,17.32,46800.0,11.1762,11.2086,11.1762,11.2086,46800.0
2007-01-11 14:35:00,17.32,17.35,17.32,17.35,43600.0,11.2086,11.228,11.2086,11.228,43600.0
2007-01-11 14:40:00,17.35,17.39,17.35,17.37,42200.0,11.228,11.2539,11.228,11.2409,42200.0
2007-01-11 14:45:00,17.37,17.37,17.34,17.36,35800.0,11.2409,11.2409,11.2215,11.2344,35800.0
2007-01-11 14:50:00,17.36,17.4,17.36,17.37,38400.0,11.2344,11.2603,11.2344,11.2409,38400.0
2007-01-11 14:55:00,17.37,17.37,17.34,17.35,47200.0,11.2409,11.2409,11.2215,11.228,47200.0
2007-01-11 15:00:00,17.35,17.36,17.35,17.36,50600.0,11.228,11.2344,11.228,11.2344,50600.0
2007-01-11 15:05:00,17.36,17.37,17.36,17.36,36800.0,11.2344,11.2409,11.2344,11.2344,36800.0
2007-01-11 15:10:00,17.36,17.36,17.33,17.33,49000.0,11.2344,11.2344,11.215,11.215,49000.0
2007-01-11 15:15:00,17.33,17.34,17.32,17.33,28400.0,11.215,11.2215,11.2086,11.215,28400.0
2007-01-11 15:20:00,17.33,17.33,17.31,17.31,87200.0,11.215,11.215,11.2021,11.2021,87200.0
2007-01-11 15:25:00,17.32,17.32,17.29,17.3,81000.0,11.2086,11.2086,11.1891,11.1956,81000.0
2007-01-11 15:30:00,17.3,17.3,17.29,17.3,102600.0,11.1956,11.1956,11.1891,11.1956,102600.0
2007-01-11 15:35:00,17.3,17.34,17.3,17.34,100400.0,11.1956,11.2215,11.1956,11.2215,100400.0
2007-01-11 15:40:00,17.34,17.35,17.34,17.34,65800.0,11.2215,11.228,11.2215,11.2215,65800.0
2007-01-11 15:45:00,17.34,17.35,17.33,17.33,83400.0,11.2215,11.228,11.215,11.215,83400.0
2007-01-11 15:50:00,17.33,17.33,17.33,17.33,100800.0,11.215,11.215,11.215,11.215,100800.0
2007-01-11 15:55:00,17.33,17.33,17.29,17.3,263600.0,11.215,11.215,11.1891,11.1956,263600.0
2007-01-12 09:30:00,17.25,17.26,17.19,17.23,36200.0,11.1633,11.1697,11.1244,11.1503,36200.0
2007-01-12 09:35:00,17.23,17.23,17.15,17.17,50600.0,11.1503,11.1503,11.0985,11.1115,50600.0
2007-01-12 09:40:00,17.17,17.29,17.17,17.29,87400.0,11.1115,11.1891,11.1115,11.1891,87400.0
2007-01-12 09:45:00,17.29,17.32,17.27,17.32,62800.0,11.1891,11.2086,11.1762,11.2086,62800.0
2007-01-12 09:50:00,17.32,17.38,17.3,17.37,37800.0,11.2086,11.2474,11.1956,11.2409,37800.0
2007-01-12 09:55:00,17.37,17.45,17.36,17.4,84000.0,11.2409,11.2927,11.2344,11.2603,84000.0
2007-01-12 10:00:00,17.4,17.42,17.38,17.4,52800.0,11.2603,11.2733,11.2474,11.2603,52800.0
2007-01-12 10:05:00,17.4,17.43,17.4,17.43,85000.0,11.2603,11.2797,11.2603,11.2797,85000.0
2007-01-12 10:10:00,17.42,17.43,17.31,17.36,72000.0,11.2733,11.2797,11.2021,11.2344,72000.0
2007-01-12 10:15:00,17.36,17.4,17.35,17.38,44600.0,11.2344,11.2603,11.228,11.2474,44600.0
2007-01-12 10:20:00,17.39,17.39,17.34,17.34,33400.0,11.2539,11.2539,11.2215,11.2215,33400.0
2007-01-12 10:25:00,17.34,17.34,17.28,17.28,19800.0,11.2215,11.2215,11.1827,11.1827,19800.0
2007-01-12 10:30:00,17.28,17.28,17.23,17.25,79400.0,11.1827,11.1827,11.1503,11.1633,79400.0
2007-01-12 10:35:00,17.25,17.25,17.24,17.24,37400.0,11.1633,11.1633,11.1568,11.1568,37400.0
2007-01-12 10:40:00,17.24,17.28,17.23,17.27,47600.0,11.1568,11.1827,11.1503,11.1762,47600.0
2007-01-12 10:45:00,17.28,17.3,17.25,17.29,43600.0,11.1827,11.1956,11.1633,11.1891,43600.0
2007-01-12 10:50:00,17.3,17.32,17.29,17.31,32000.0,11.1956,11.2086,11.1891,11.2021,32000.0
2007-01-12 10:55:00,17.32,17.36,17.31,17.35,26400.0,11.2086,11.2344,11.2021,11.228,26400.0
2007-01-12 11:00:00,17.35,17.37,17.34,17.37,28600.0,11.228,11.2409,11.2215,11.2409,28600.0
2007-01-12 11:05:00,17.36,17.36,17.33,17.33,71400.0,11.2344,11.2344,11.215,11.215,71400.0
2007-01-12 11:10:00,17.32,17.34,17.31,17.34,30800.0,11.2086,11.2215,11.2021,11.2215,30800.0
2007-01-12 11:15:00,17.34,17.35,17.34,17.35,23800.0,11.2215,11.228,11.2215,11.228,23800.0
2007-01-12 11:20:00,17.35,17.35,17.34,17.35,38000.0,11.228,11.228,11.2215,11.228,38000.0
2007-01-12 11:25:00,17.35,17.36,17.35,17.36,13800.0,11.228,11.2344,11.228,11.2344,13800.0
2007-01-12 11:30:00,17.36,17.36,17.36,17.36,29800.0,11.2344,11.2344,11.2344,11.2344,29800.0
2007-01-12 11:35:00,17.36,17.39,17.35,17.35,94200.0,11.2344,11.2539,11.228,11.228,94200.0
2007-01-12 11:40:00,17.35,17.36,17.34,17.36,31800.0,11.228,11.2344,11.2215,11.2344,31800.0
2007-01-12 11:45:00,17.36,17.42,17.36,17.42,30200.0,11.2344,11.2733,11.2344,11.2733,30200.0
2007-01-12 11:50:00,17.42,17.43,17.42,17.42,14800.0,11.2733,11.2797,11.2733,11.2733,14800.0
2007-01-12 11:55:00,17.42,17.43,17.42,17.43,33000.0,11.2733,11.2797,11.2733,11.2797,33000.0
2007-01-12 12:00:00,17.43,17.43,17.39,17.39,42400.0,11.2797,11.2797,11.2539,11.2539,42400.0
2007-01-12 12:05:00,17.38,17.38,17.35,17.35,20800.0,11.2474,11.2474,11.228,11.228,20800.0
2007-01-12 12:10:00,17.35,17.36,17.34,17.36,44800.0,11.228,11.2344,11.2215,11.2344,44800.0
2007-01-12 12:15:00,17.36,17.36,17.34,17.34,14600.0,11.2344,11.2344,11.2215,11.2215,14600.0
2007-01-12 12:20:00,17.35,17.37,17.35,17.37,26000.0,11.228,11.2409,11.228,11.2409,26000.0
2007-01-12 12:25:00,17.37,17.39,17.37,17.39,16400.0,11.2409,11.2539,11.2409,11.2539,16400.0
2007-01-12 12:30:00,17.39,17.41,17.39,17.41,43400.0,11.2539,11.2668,11.2539,11.2668,43400.0
2007-01-12 12:35:00,17.41,17.41,17.4,17.4,13400.0,11.2668,11.2668,11.2603,11.2603,13400.0
2007-01-12 12:40:00,17.41,17.42,17.41,17.42,22800.0,11.2668,11.2733,11.2668,11.2733,22800.0
2007-01-12 12:45:00,17.43,17.48,17.43,17.48,24400.0,11.2797,11.3121,11.2797,11.3121,24400.0
2007-01-12 12:50:00,17.48,17.49,17.48,17.49,13600.0,11.3121,11.3186,11.3121,11.3186,13600.0
2007-01-12 12:55:00,17.49,17.49,17.49,17.49,9800.0,11.3186,11.3186,11.3186,11.3186,9800.0
2007-01-12 13:00:00,17.49,17.49,17.49,17.49,8400.0,11.3186,11.3186,11.3186,11.3186,8400.0
2007-01-12 13:05:00,17.49,17.5,17.49,17.5,33400.0,11.3186,11.325,11.3186,11.325,33400.0
2007-01-12 13:10:00,17.5,17.55,17.5,17.55,38400.0,11.325,11.3574,11.325,11.3574,38400.0
2007-01-12 13:15:00,17.54,17.56,17.54,17.55,45400.0,11.3509,11.3639,11.3509,11.3574,45400.0
2007-01-12 13:20:00,17.55,17.55,17.53,17.54,64600.0,11.3574,11.3574,11.3445,11.3509,64600.0
2007-01-12 13:25:00,17.53,17.56,17.53,17.55,38400.0,11.3445,11.3639,11.3445,11.3574,38400.0
2007-01-12 13:30:00,17.55,17.56,17.54,17.56,9400.0,11.3574,11.3639,11.3509,11.3639,9400.0
2007-01-12 13:35:00,17.55,17.57,17.55,17.56,42600.0,11.3574,11.3703,11.3574,11.3639,42600.0
2007-01-12 13:40:00,17.56,17.56,17.56,17.56,4800.0,11.3639,11.3639,11.3639,11.3639,4800.0
2007-01-12 13:45:00,17.56,17.56,17.56,17.56,79400.0,11.3639,11.3639,11.3639,11.3639,79400.0
2007-01-12 13:50:00,17.56,17.56,17.52,17.52,23000.0,11.3639,11.3639,11.338,11.338,23000.0
2007-01-12 13:55:00,17.52,17.52,17.5,17.51,11000.0,11.338,11.338,11.325,11.3315,11000.0
2007-01-12 14:00:00,17.51,17.53,17.5,17.53,216400.0,11.3315,11.3445,11.325,11.3445,216400.0
2007-01-12 14:05:00,17.52,17.52,17.47,17.47,14600.0,11.338,11.338,11.3056,11.3056,14600.0
2007-01-12 14:10:00,17.48,17.48,17.47,17.48,28400.0,11.3121,11.3121,11.3056,11.3121,28400.0
2007-01-12 14:15:00,17.48,17.48,17.45,17.47,35200.0,11.3121,11.3121,11.2927,11.3056,35200.0
2007-01-12 14:20:00,17.47,17.47,17.46,17.46,31800.0,11.3056,11.3056,11.2992,11.2992,31800.0
2007-01-12 14:25:00,17.45,17.46,17.45,17.45,6200.0,11.2927,11.2992,11.2927,11.2927,6200.0
2007-01-12 14:30:00,17.46,17.46,17.45,17.46,12400.0,11.2992,11.2992,11.2927,11.2992,12400.0
2007-01-12 14:35:00,17.46,17.46,17.41,17.42,28800.0,11.2992,11.2992,11.2668,11.2733,28800.0
2007-01-12 14:40:00,17.42,17.43,17.4,17.43,40600.0,11.2733,11.2797,11.2603,11.2797,40600.0
2007-01-12 14:45:00,17.43,17.43,17.42,17.42,16800.0,11.2797,11.2797,11.2733,11.2733,16800.0
2007-01-12 14:50:00,17.42,17.42,17.41,17.42,41800.0,11.2733,11.2733,11.2668,11.2733,41800.0
2007-01-12 14:55:00,17.41,17.42,17.41,17.42,16200.0,11.2668,11.2733,11.2668,11.2733,16200.0
2007-01-12 15:00:00,17.42,17.42,17.4,17.41,32600.0,11.2733,11.2733,11.2603,11.2668,32600.0
2007-01-12 15:05:00,17.41,17.47,17.41,17.47,66800.0,11.2668,11.3056,11.2668,11.3056,66800.0
2007-01-12 15:10:00,17.47,17.49,17.46,17.49,32800.0,11.3056,11.3186,11.2992,11.3186,32800.0
2007-01-12 15:15:00,17.48,17.5,17.48,17.48,57000.0,11.3121,11.325,11.3121,11.3121,57000.0
2007-01-12 15:20:00,17.48,17.49,17.48,17.48,14400.0,11.3121,11.3186,11.3121,11.3121,14400.0
2007-01-12 15:25:00,17.48,17.49,17.48,17.48,18000.0,11.3121,11.3186,11.3121,11.3121,18000.0
2007-01-12 15:30:00,17.48,17.5,17.48,17.49,34600.0,11.3121,11.325,11.3121,11.3186,34600.0
2007-01-12 15:35:00,17.49,17.49,17.48,17.49,30800.0,11.3186,11.3186,11.3121,11.3186,30800.0
2007-01-12 15:40:00,17.49,17.49,17.48,17.48,77600.0,11.3186,11.3186,11.3121,11.3121,77600.0
2007-01-12 15:45:00,17.48,17.49,17.47,17.47,78800.0,11.3121,11.3186,11.3056,11.3056,78800.0
2007-01-12 15:50:00,17.47,17.52,17.47,17.51,66800.0,11.3056,11.338,11.3056,11.3315,66800.0
2007-01-12 15:55:00,17.52,17.53,17.52,17.53,40000.0,11.338,11.3445,11.338,11.3445,40000.0
2007-01-16 09:30:00,17.48,17.57,17.41,17.55,102800.0,11.3121,11.3703,11.2668,11.3574,102800.0
2007-01-16 09:35:00,17.55,17.59,17.51,17.55,44400.0,11.3574,11.3833,11.3315,11.3574,44400.0
2007-01-16 09:40:00,17.55,17.59,17.52,17.59,41800.0,11.3574,11.3833,11.338,11.3833,41800.0
2007-01-16 09:45:00,17.56,17.6,17.54,17.56,27600.0,11.3639,11.3898,11.3509,11.3639,27600.0
2007-01-16 09:50:00,17.57,17.66,17.56,17.65,42600.0,11.3703,11.4286,11.3639,11.4221,42600.0
2007-01-16 09:55:00,17.65,17.66,17.61,17.65,37000.0,11.4221,11.4286,11.3962,11.4221,37000.0
2007-01-16 10:00:00,17.64,17.71,17.62,17.67,76600.0,11.4156,11.4609,11.4027,11.4351,76600.0
2007-01-16 10:05:00,17.66,17.67,17.59,17.59,38000.0,11.4286,11.4351,11.3833,11.3833,38000.0
2007-01-16 10:10:00,17.58,17.64,17.58,17.63,46000.0,11.3768,11.4156,11.3768,11.4092,46000.0
2007-01-16 10:15:00,17.63,17.63,17.61,17.61,26200.0,11.4092,11.4092,11.3962,11.3962,26200.0
2007-01-16 10:20:00,17.61,17.61,17.59,17.61,37000.0,11.3962,11.3962,11.3833,11.3962,37000.0
2007-01-16 10:25:00,17.61,17.61,17.58,17.58,36800.0,11.3962,11.3962,11.3768,11.3768,36800.0
2007-01-16 10:30:00,17.58,17.63,17.58,17.62,38200.0,11.3768,11.4092,11.3768,11.4027,38200.0
2007-01-16 10:35:00,17.61,17.61,17.6,17.6,14800.0,11.3962,11.3962,11.3898,11.3898,14800.0
2007-01-16 10:40:00,17.6,17.61,17.59,17.6,13800.0,11.3898,11.3962,11.3833,11.3898,13800.0
2007-01-16 10:45:00,17.6,17.61,17.54,17.55,121200.0,11.3898,11.3962,11.3509,11.3574,121200.0
2007-01-16 10:50:00,17.55,17.58,17.54,17.54,121400.0,11.3574,11.3768,11.3509,11.3509,121400.0
2007-01-16 10:55:00,17.53,17.53,17.52,17.53,27000.0,11.3445,11.3445,11.338,11.3445,27000.0
2007-01-16 11:00:00,17.53,17.56,17.53,17.56,28000.0,11.3445,11.3639,11.3445,11.3639,28000.0
2007-01-16 11:05:00,17.56,17.57,17.55,17.55,22200.0,11.3639,11.3703,11.3574,11.3574,22200.0
2007-01-16 11:10:00,17.57,17.59,17.57,17.58,32600.0,11.3703,11.3833,11.3703,11.3768,32600.0
2007-01-16 11:15:00,17.58,17.58,17.57,17.57,4800.0,11.3768,11.3768,11.3703,11.3703,4800.0
2007-01-16 11:20:00,17.57,17.58,17.57,17.57,30200.0,11.3703,11.3768,11.3703,11.3703,30200.0
2007-01-16 11:25:00,17.58,17.58,17.55,17.55,11800.0,11.3768,11.3768,11.3574,11.3574,11800.0
2007-01-16 11:30:00,17.55,17.58,17.55,17.58,29600.0,11.3574,11.3768,11.3574,11.3768,29600.0
2007-01-16 11:35:00,17.58,17.58,17.56,17.57,5400.0,11.3768,11.3768,11.3639,11.3703,5400.0
2007-01-16 11:40:00,17.57,17.58,17.57,17.58,21400.0,11.3703,11.3768,11.3703,11.3768,21400.0
2007-01-16 11:45:00,17.58,17.58,17.58,17.58,10600.0,11.3768,11.3768,11.3768,11.3768,10600.0
2007-01-16 11:50:00,17.58,17.58,17.57,17.57,53000.0,11.3768,11.3768,11.3703,11.3703,53000.0
2007-01-16 11:55:00,17.57,17.59,17.56,17.56,38000.0,11.3703,11.3833,11.3639,11.3639,38000.0
2007-01-16 12:00:00,17.57,17.57,17.55,17.56,5000.0,11.3703,11.3703,11.3574,11.3639,5000.0
2007-01-16 12:05:00,17.55,17.56,17.55,17.55,3600.0,11.3574,11.3639,11.3574,11.3574,3600.0
2007-01-16 12:10:00,17.55,17.55,17.53,17.53,12800.0,11.3574,11.3574,11.3445,11.3445,12800.0
2007-01-16 12:15:00,17.53,17.53,17.52,17.52,5200.0,11.3445,11.3445,11.338,11.338,5200.0
2007-01-16 12:20:00,17.53,17.53,17.47,17.47,34400.0,11.3445,11.3445,11.3056,11.3056,34400.0
2007-01-16 12:25:00,17.48,17.48,17.45,17.45,20400.0,11.3121,11.3121,11.2927,11.2927,20400.0
2007-01-16 12:30:00,17.45,17.5,17.45,17.49,16200.0,11.2927,11.325,11.2927,11.3186,16200.0
2007-01-16 12:35:00,17.49,17.49,17.48,17.48,9000.0,11.3186,11.3186,11.3121,11.3121,9000.0
2007-01-16 12:40:00,17.48,17.48,17.45,17.46,55800.0,11.3121,11.3121,11.2927,11.2992,55800.0
2007-01-16 12:45:00,17.45,17.45,17.42,17.43,37200.0,11.2927,11.2927,11.2733,11.2797,37200.0
2007-01-16 12:50:00,17.43,17.43,17.42,17.43,30000.0,11.2797,11.2797,11.2733,11.2797,30000.0
2007-01-16 12:55:00,17.43,17.44,17.41,17.41,53000.0,11.2797,11.2862,11.2668,11.2668,53000.0
2007-01-16 13:00:00,17.41,17.43,17.41,17.43,17600.0,11.2668,11.2797,11.2668,11.2797,17600.0
2007-01-16 13:05:00,17.43,17.43,17.41,17.42,26200.0,11.2797,11.2797,11.2668,11.2733,26200.0
2007-01-16 13:10:00,17.42,17.43,17.42,17.42,20600.0,11.2733,11.2797,11.2733,11.2733,20600.0
2007-01-16 13:15:00,17.43,17.43,17.41,17.41,3000.0,11.2797,11.2797,11.2668,11.2668,3000.0
2007-01-16 13:20:00,17.41,17.42,17.41,17.42,4600.0,11.2668,11.2733,11.2668,11.2733,4600.0
2007-01-16 13:25:00,17.42,17.46,17.42,17.46,31000.0,11.2733,11.2992,11.2733,11.2992,31000.0
2007-01-16 13:30:00,17.46,17.47,17.45,17.47,40800.0,11.2992,11.3056,11.2927,11.3056,40800.0
2007-01-16 13:35:00,17.48,17.49,17.48,17.49,14600.0,11.3121,11.3186,11.3121,11.3186,14600.0
2007-01-16 13:40:00,17.49,17.49,17.48,17.49,31000.0,11.3186,11.3186,11.3121,11.3186,31000.0
2007-01-16 13:45:00,17.49,17.5,17.49,17.49,17800.0,11.3186,11.325,11.3186,11.3186,17800.0
2007-01-16 13:50:00,17.49,17.49,17.48,17.48,15400.0,11.3186,11.3186,11.3121,11.3121,15400.0
2007-01-16 13:55:00,17.48,17.48,17.47,17.48,33200.0,11.3121,11.3121,11.3056,11.3121,33200.0
2007-01-16 14:00:00,17.48,17.48,17.47,17.48,7200.0,11.3121,11.3121,11.3056,11.3121,7200.0
2007-01-16 14:05:00,17.48,17.5,17.47,17.5,23000.0,11.3121,11.325,11.3056,11.325,23000.0
2007-01-16 14:10:00,17.5,17.51,17.5,17.5,23400.0,11.325,11.3315,11.325,11.325,23400.0
2007-01-16 14:15:00,17.5,17.51,17.5,17.5,55200.0,11.325,11.3315,11.325,11.325,55200.0
2007-01-16 14:20:00,17.5,17.51,17.49,17.49,25200.0,11.325,11.3315,11.3186,11.3186,25200.0
2007-01-16 14:25:00,17.49,17.5,17.48,17.5,34400.0,11.3186,11.325,11.3121,11.325,34400.0
2007-01-16 14:30:00,17.5,17.5,17.5,17.5,26000.0,11.325,11.325,11.325,11.325,26000.0
2007-01-16 14:35:00,17.5,17.5,17.49,17.49,15400.0,11.325,11.325,11.3186,11.3186,15400.0
2007-01-16 14:40:00,17.49,17.5,17.46,17.5,53400.0,11.3186,11.325,11.2992,11.325,53400.0
2007-01-16 14:45:00,17.49,17.5,17.49,17.5,31000.0,11.3186,11.325,11.3186,11.325,31000.0
2007-01-16 14:50:00,17.5,17.5,17.5,17.5,21800.0,11.325,11.325,11.325,11.325,21800.0
2007-01-16 14:55:00,17.5,17.5,17.49,17.49,32800.0,11.325,11.325,11.3186,11.3186,32800.0
2007-01-16 15:00:00,17.5,17.5,17.5,17.5,29000.0,11.325,11.325,11.325,11.325,29000.0
2007-01-16 15:05:00,17.5,17.51,17.49,17.5,29000.0,11.325,11.3315,11.3186,11.325,29000.0
2007-01-16 15:10:00,17.5,17.5,17.46,17.5,64400.0,11.325,11.325,11.2992,11.325,64400.0
2007-01-16 15:15:00,17.5,17.5,17.49,17.49,31200.0,11.325,11.325,11.3186,11.3186,31200.0
2007-01-16 15:20:00,17.5,17.5,17.49,17.49,28400.0,11.325,11.325,11.3186,11.3186,28400.0
2007-01-16 15:25:00,17.49,17.52,17.49,17.52,473200.0,11.3186,11.338,11.3186,11.338,473200.0
2007-01-16 15:30:00,17.52,17.52,17.5,17.52,40800.0,11.338,11.338,11.325,11.338,40800.0
2007-01-16 15:35:00,17.5,17.51,17.49,17.5,36200.0,11.325,11.3315,11.3186,11.325,36200.0
2007-01-16 15:40:00,17.5,17.5,17.48,17.49,80400.0,11.325,11.325,11.3121,11.3186,80400.0
2007-01-16 15:45:00,17.49,17.53,17.49,17.49,74200.0,11.3186,11.3445,11.3186,11.3186,74200.0
2007-01-16 15:50:00,17.49,17.5,17.48,17.49,65000.0,11.3186,11.325,11.3121,11.3186,65000.0
2007-01-16 15:55:00,17.5,17.5,17.47,17.47,118200.0,11.325,11.325,11.3056,11.3056,118200.0
2007-01-17 09:30:00,17.39,17.4,17.35,17.38,27400.0,11.2539,11.2603,11.228,11.2474,27400.0
2007-01-17 09:35:00,17.38,17.39,17.35,17.39,41000.0,11.2474,11.2539,11.228,11.2539,41000.0
2007-01-17 09:40:00,17.39,17.39,17.35,17.36,38600.0,11.2539,11.2539,11.228,11.2344,38600.0
2007-01-17 09:45:00,17.36,17.36,17.31,17.34,44800.0,11.2344,11.2344,11.2021,11.2215,44800.0
2007-01-17 09:50:00,17.34,17.39,17.28,17.39,72600.0,11.2215,11.2539,11.1827,11.2539,72600.0
2007-01-17 09:55:00,17.38,17.38,17.31,17.31,25400.0,11.2474,11.2474,11.2021,11.2021,25400.0
2007-01-17 10:00:00,17.31,17.31,17.27,17.28,39000.0,11.2021,11.2021,11.1762,11.1827,39000.0
2007-01-17 10:05:00,17.28,17.31,17.28,17.31,30200.0,11.1827,11.2021,11.1827,11.2021,30200.0
2007-01-17 10:10:00,17.31,17.32,17.29,17.3,27600.0,11.2021,11.2086,11.1891,11.1956,27600.0
2007-01-17 10:15:00,17.31,17.32,17.29,17.29,23800.0,11.2021,11.2086,11.1891,11.1891,23800.0
2007-01-17 10:20:00,17.29,17.3,17.25,17.25,35200.0,11.1891,11.1956,11.1633,11.1633,35200.0
2007-01-17 10:25:00,17.25,17.27,17.25,17.27,25000.0,11.1633,11.1762,11.1633,11.1762,25000.0
2007-01-17 10:30:00,17.25,17.27,17.25,17.27,28800.0,11.1633,11.1762,11.1633,11.1762,28800.0
2007-01-17 10:35:00,17.25,17.28,17.25,17.28,25000.0,11.1633,11.1827,11.1633,11.1827,25000.0
2007-01-17 10:40:00,17.28,17.28,17.25,17.25,42000.0,11.1827,11.1827,11.1633,11.1633,42000.0
2007-01-17 10:45:00,17.25,17.27,17.25,17.27,15400.0,11.1633,11.1762,11.1633,11.1762,15400.0
2007-01-17 10:50:00,17.27,17.27,17.25,17.25,31600.0,11.1762,11.1762,11.1633,11.1633,31600.0
2007-01-17 10:55:00,17.25,17.25,17.25,17.25,41800.0,11.1633,11.1633,11.1633,11.1633,41800.0
2007-01-17 11:00:00,17.25,17.28,17.22,17.28,87800.0,11.1633,11.1827,11.1438,11.1827,87800.0
2007-01-17 11:05:00,17.28,17.28,17.25,17.26,27400.0,11.1827,11.1827,11.1633,11.1697,27400.0
2007-01-17 11:10:00,17.27,17.27,17.25,17.26,32400.0,11.1762,11.1762,11.1633,11.1697,32400.0
2007-01-17 11:15:00,17.26,17.27,17.22,17.22,20000.0,11.1697,11.1762,11.1438,11.1438,20000.0
2007-01-17 11:20:00,17.23,17.27,17.22,17.27,39400.0,11.1503,11.1762,11.1438,11.1762,39400.0
2007-01-17 11:25:00,17.26,17.27,17.25,17.26,9000.0,11.1697,11.1762,11.1633,11.1697,9000.0
2007-01-17 11:30:00,17.26,17.29,17.26,17.28,29800.0,11.1697,11.1891,11.1697,11.1827,29800.0
2007-01-17 11:35:00,17.28,17.3,17.28,17.28,21200.0,11.1827,11.1956,11.1827,11.1827,21200.0
2007-01-17 11:40:00,17.28,17.29,17.28,17.29,22200.0,11.1827,11.1891,11.1827,11.1891,22200.0
2007-01-17 11:45:00,17.29,17.3,17.28,17.3,19000.0,11.1891,11.1956,11.1827,11.1956,19000.0
2007-01-17 11:50:00,17.3,17.33,17.3,17.33,26600.0,11.1956,11.215,11.1956,11.215,26600.0
2007-01-17 11:55:00,17.33,17.34,17.33,17.33,15800.0,11.215,11.2215,11.215,11.215,15800.0
2007-01-17 12:00:00,17.33,17.34,17.33,17.34,12600.0,11.215,11.2215,11.215,11.2215,12600.0
2007-01-17 12:05:00,17.34,17.35,17.33,17.34,31000.0,11.2215,11.228,11.215,11.2215,31000.0
2007-01-17 12:10:00,17.35,17.35,17.34,17.34,16400.0,11.228,11.228,11.2215,11.2215,16400.0
2007-01-17 12:15:00,17.34,17.35,17.34,17.34,12600.0,11.2215,11.228,11.2215,11.2215,12600.0
2007-01-17 12:20:00,17.33,17.33,17.32,17.32,4400.0,11.215,11.215,11.2086,11.2086,4400.0
2007-01-17 12:25:00,17.32,17.33,17.31,17.31,22400.0,11.2086,11.215,11.2021,11.2021,22400.0
2007-01-17 12:30:00,17.31,17.31,17.3,17.3,4200.0,11.2021,11.2021,11.1956,11.1956,4200.0
2007-01-17 12:35:00,17.3,17.3,17.29,17.29,7800.0,11.1956,11.1956,11.1891,11.1891,7800.0
2007-01-17 12:40:00,17.29,17.3,17.29,17.29,31600.0,11.1891,11.1956,11.1891,11.1891,31600.0
2007-01-17 12:45:00,17.28,17.29,17.28,17.29,9200.0,11.1827,11.1891,11.1827,11.1891,9200.0
2007-01-17 12:50:00,17.28,17.3,17.28,17.3,37600.0,11.1827,11.1956,11.1827,11.1956,37600.0
2007-01-17 12:55:00,17.3,17.31,17.3,17.31,22600.0,11.1956,11.2021,11.1956,11.2021,22600.0
2007-01-17 13:00:00,17.31,17.31,17.3,17.31,11400.0,11.2021,11.2021,11.1956,11.2021,11400.0
2007-01-17 13:05:00,17.3,17.31,17.3,17.31,15000.0,11.1956,11.2021,11.1956,11.2021,15000.0
2007-01-17 13:10:00,17.31,17.31,17.3,17.3,15200.0,11.2021,11.2021,11.1956,11.1956,15200.0
2007-01-17 13:15:00,17.31,17.31,17.31,17.31,17600.0,11.2021,11.2021,11.2021,11.2021,17600.0
2007-01-17 13:20:00,17.31,17.32,17.31,17.32,16800.0,11.2021,11.2086,11.2021,11.2086,16800.0
2007-01-17 13:25:00,17.32,17.33,17.31,17.33,24800.0,11.2086,11.215,11.2021,11.215,24800.0
2007-01-17 13:30:00,17.33,17.33,17.29,17.29,48400.0,11.215,11.215,11.1891,11.1891,48400.0
2007-01-17 13:35:00,17.29,17.29,17.28,17.29,15800.0,11.1891,11.1891,11.1827,11.1891,15800.0
2007-01-17 13:40:00,17.29,17.29,17.29,17.29,29000.0,11.1891,11.1891,11.1891,11.1891,29000.0
2007-01-17 13:45:00,17.29,17.29,17.28,17.29,26000.0,11.1891,11.1891,11.1827,11.1891,26000.0
2007-01-17 13:50:00,17.29,17.29,17.28,17.28,28400.0,11.1891,11.1891,11.1827,11.1827,28400.0
2007-01-17 13:55:00,17.27,17.28,17.27,17.28,29200.0,11.1762,11.1827,11.1762,11.1827,29200.0
2007-01-17 14:00:00,17.28,17.31,17.27,17.31,79400.0,11.1827,11.2021,11.1762,11.2021,79400.0
2007-01-17 14:05:00,17.32,17.33,17.3,17.31,45600.0,11.2086,11.215,11.1956,11.2021,45600.0
2007-01-17 14:10:00,17.31,17.31,17.25,17.27,63800.0,11.2021,11.2021,11.1633,11.1762,63800.0
2007-01-17 14:15:00,17.26,17.31,17.25,17.3,42800.0,11.1697,11.2021,11.1633,11.1956,42800.0
2007-01-17 14:20:00,17.3,17.3,17.28,17.3,48200.0,11.1956,11.1956,11.1827,11.1956,48200.0
2007-01-17 14:25:00,17.3,17.31,17.28,17.29,50400.0,11.1956,11.2021,11.1827,11.1891,50400.0
2007-01-17 14:30:00,17.29,17.29,17.25,17.27,78000.0,11.1891,11.1891,11.1633,11.1762,78000.0
2007-01-17 14:35:00,17.27,17.27,17.25,17.27,50400.0,11.1762,11.1762,11.1633,11.1762,50400.0
2007-01-17 14:40:00,17.27,17.27,17.25,17.25,51600.0,11.1762,11.1762,11.1633,11.1633,51600.0
2007-01-17 14:45:00,17.25,17.26,17.19,17.19,120200.0,11.1633,11.1697,11.1244,11.1244,120200.0
2007-01-17 14:50:00,17.19,17.2,17.15,17.18,95200.0,11.1244,11.1309,11.0985,11.118,95200.0
2007-01-17 14:55:00,17.18,17.23,17.18,17.22,59800.0,11.118,11.1503,11.118,11.1438,59800.0
2007-01-17 15:00:00,17.22,17.27,17.22,17.27,156600.0,11.1438,11.1762,11.1438,11.1762,156600.0
2007-01-17 15:05:00,17.27,17.27,17.21,17.21,27200.0,11.1762,11.1762,11.1374,11.1374,27200.0
2007-01-17 15:10:00,17.22,17.22,17.17,17.18,53800.0,11.1438,11.1438,11.1115,11.118,53800.0
2007-01-17 15:15:00,17.18,17.23,17.17,17.23,75200.0,11.118,11.1503,11.1115,11.1503,75200.0
2007-01-17 15:20:00,17.23,17.24,17.22,17.23,37600.0,11.1503,11.1568,11.1438,11.1503,37600.0
2007-01-17 15:25:00,17.23,17.23,17.18,17.18,23200.0,11.1503,11.1503,11.118,11.118,23200.0
2007-01-17 15:30:00,17.18,17.21,17.18,17.21,37000.0,11.118,11.1374,11.118,11.1374,37000.0
2007-01-17 15:35:00,17.2,17.23,17.2,17.23,69000.0,11.1309,11.1503,11.1309,11.1503,69000.0
2007-01-17 15:40:00,17.23,17.24,17.22,17.22,63000.0,11.1503,11.1568,11.1438,11.1438,63000.0
2007-01-17 15:45:00,17.22,17.29,17.22,17.29,121600.0,11.1438,11.1891,11.1438,11.1891,121600.0
2007-01-17 15:50:00,17.28,17.29,17.25,17.27,93800.0,11.1827,11.1891,11.1633,11.1762,93800.0
2007-01-17 15:55:00,17.26,17.26,17.25,17.25,148800.0,11.1697,11.1697,11.1633,11.1633,148800.0
2007-01-18 09:30:00,17.25,17.38,17.25,17.34,26200.0,11.1633,11.2474,11.1633,11.2215,26200.0
2007-01-18 09:35:00,17.35,17.36,17.28,17.29,9600.0,11.228,11.2344,11.1827,11.1891,9600.0
2007-01-18 09:40:00,17.28,17.29,17.26,17.27,23600.0,11.1827,11.1891,11.1697,11.1762,23600.0
2007-01-18 09:45:00,17.27,17.3,17.25,17.27,31600.0,11.1762,11.1956,11.1633,11.1762,31600.0
2007-01-18 09:50:00,17.27,17.27,17.24,17.25,158400.0,11.1762,11.1762,11.1568,11.1633,158400.0
2007-01-18 09:55:00,17.25,17.25,17.23,17.24,31600.0,11.1633,11.1633,11.1503,11.1568,31600.0
2007-01-18 10:00:00,17.23,17.23,17.21,17.21,21600.0,11.1503,11.1503,11.1374,11.1374,21600.0
2007-01-18 10:05:00,17.2,17.21,17.18,17.21,38400.0,11.1309,11.1374,11.118,11.1374,38400.0
2007-01-18 10:10:00,17.21,17.21,17.17,17.17,15200.0,11.1374,11.1374,11.1115,11.1115,15200.0
2007-01-18 10:15:00,17.17,17.18,17.16,17.18,30200.0,11.1115,11.118,11.105,11.118,30200.0
2007-01-18 10:20:00,17.18,17.22,17.18,17.21,34600.0,11.118,11.1438,11.118,11.1374,34600.0
2007-01-18 10:25:00,17.21,17.24,17.21,17.23,16200.0,11.1374,11.1568,11.1374,11.1503,16200.0
2007-01-18 10:30:00,17.23,17.24,17.22,17.23,34600.0,11.1503,11.1568,11.1438,11.1503,34600.0
2007-01-18 10:35:00,17.23,17.27,17.22,17.25,24200.0,11.1503,11.1762,11.1438,11.1633,24200.0
2007-01-18 10:40:00,17.25,17.26,17.23,17.23,13200.0,11.1633,11.1697,11.1503,11.1503,13200.0
2007-01-18 10:45:00,17.24,17.28,17.24,17.27,10200.0,11.1568,11.1827,11.1568,11.1762,10200.0
2007-01-18 10:50:00,17.25,17.25,17.23,17.25,29800.0,11.1633,11.1633,11.1503,11.1633,29800.0
2007-01-18 10:55:00,17.25,17.27,17.25,17.26,18000.0,11.1633,11.1762,11.1633,11.1697,18000.0
2007-01-18 11:00:00,17.27,17.28,17.26,17.27,16800.0,11.1762,11.1827,11.1697,11.1762,16800.0
2007-01-18 11:05:00,17.28,17.3,17.27,17.28,23800.0,11.1827,11.1956,11.1762,11.1827,23800.0
2007-01-18 11:10:00,17.29,17.29,17.26,17.27,19000.0,11.1891,11.1891,11.1697,11.1762,19000.0
2007-01-18 11:15:00,17.28,17.3,17.28,17.3,26000.0,11.1827,11.1956,11.1827,11.1956,26000.0
2007-01-18 11:20:00,17.3,17.35,17.29,17.34,32400.0,11.1956,11.228,11.1891,11.2215,32400.0
2007-01-18 11:25:00,17.35,17.35,17.32,17.33,26600.0,11.228,11.228,11.2086,11.215,26600.0
2007-01-18 11:30:00,17.33,17.35,17.33,17.34,23200.0,11.215,11.228,11.215,11.2215,23200.0
2007-01-18 11:35:00,17.34,17.34,17.32,17.33,4200.0,11.2215,11.2215,11.2086,11.215,4200.0
2007-01-18 11:40:00,17.33,17.35,17.33,17.35,5200.0,11.215,11.228,11.215,11.228,5200.0
2007-01-18 11:45:00,17.35,17.36,17.35,17.36,10200.0,11.228,11.2344,11.228,11.2344,10200.0
2007-01-18 11:50:00,17.36,17.36,17.36,17.36,12400.0,11.2344,11.2344,11.2344,11.2344,12400.0
2007-01-18 11:55:00,17.36,17.38,17.36,17.38,9200.0,11.2344,11.2474,11.2344,11.2474,9200.0
2007-01-18 12:00:00,17.38,17.41,17.38,17.41,25000.0,11.2474,11.2668,11.2474,11.2668,25000.0
2007-01-18 12:05:00,17.41,17.53,17.41,17.5,113600.0,11.2668,11.3445,11.2668,11.325,113600.0
2007-01-18 12:10:00,17.5,17.5,17.48,17.48,10400.0,11.325,11.325,11.3121,11.3121,10400.0
2007-01-18 12:15:00,17.48,17.51,17.48,17.49,29200.0,11.3121,11.3315,11.3121,11.3186,29200.0
2007-01-18 12:20:00,17.49,17.49,17.45,17.45,7000.0,11.3186,11.3186,11.2927,11.2927,7000.0
2007-01-18 12:25:00,17.45,17.45,17.44,17.45,6400.0,11.2927,11.2927,11.2862,11.2927,6400.0
2007-01-18 12:30:00,17.45,17.45,17.44,17.44,6800.0,11.2927,11.2927,11.2862,11.2862,6800.0
2007-01-18 12:35:00,17.45,17.45,17.44,17.45,5400.0,11.2927,11.2927,11.2862,11.2927,5400.0
2007-01-18 12:40:00,17.45,17.45,17.45,17.45,4200.0,11.2927,11.2927,11.2927,11.2927,4200.0
2007-01-18 12:45:00,17.43,17.45,17.43,17.45,31600.0,11.2797,11.2927,11.2797,11.2927,31600.0
2007-01-18 12:50:00,17.45,17.45,17.45,17.45,6600.0,11.2927,11.2927,11.2927,11.2927,6600.0
2007-01-18 12:55:00,17.45,17.47,17.45,17.47,12200.0,11.2927,11.3056,11.2927,11.3056,12200.0
2007-01-18 13:00:00,17.47,17.48,17.45,17.46,15800.0,11.3056,11.3121,11.2927,11.2992,15800.0
2007-01-18 13:05:00,17.45,17.46,17.44,17.46,19200.0,11.2927,11.2992,11.2862,11.2992,19200.0
2007-01-18 13:10:00,17.46,17.46,17.44,17.44,3400.0,11.2992,11.2992,11.2862,11.2862,3400.0
2007-01-18 13:15:00,17.44,17.44,17.41,17.42,31000.0,11.2862,11.2862,11.2668,11.2733,31000.0
2007-01-18 13:20:00,17.42,17.42,17.4,17.41,22600.0,11.2733,11.2733,11.2603,11.2668,22600.0
2007-01-18 13:25:00,17.41,17.42,17.4,17.4,11600.0,11.2668,11.2733,11.2603,11.2603,11600.0
2007-01-18 13:30:00,17.39,17.4,17.38,17.38,5800.0,11.2539,11.2603,11.2474,11.2474,5800.0
2007-01-18 13:35:00,17.38,17.38,17.36,17.37,7800.0,11.2474,11.2474,11.2344,11.2409,7800.0
2007-01-18 13:40:00,17.37,17.37,17.35,17.36,35800.0,11.2409,11.2409,11.228,11.2344,35800.0
2007-01-18 13:45:00,17.36,17.36,17.34,17.35,15600.0,11.2344,11.2344,11.2215,11.228,15600.0
2007-01-18 13:50:00,17.35,17.35,17.34,17.34,4800.0,11.228,11.228,11.2215,11.2215,4800.0
2007-01-18 13:55:00,17.34,17.34,17.32,17.32,7600.0,11.2215,11.2215,11.2086,11.2086,7600.0
2007-01-18 14:00:00,17.32,17.33,17.31,17.32,24800.0,11.2086,11.215,11.2021,11.2086,24800.0
2007-01-18 14:05:00,17.31,17.32,17.31,17.32,17400.0,11.2021,11.2086,11.2021,11.2086,17400.0
2007-01-18 14:10:00,17.32,17.32,17.31,17.32,10200.0,11.2086,11.2086,11.2021,11.2086,10200.0
2007-01-18 14:15:00,17.32,17.34,17.32,17.33,17600.0,11.2086,11.2215,11.2086,11.215,17600.0
2007-01-18 14:20:00,17.33,17.35,17.33,17.35,18200.0,11.215,11.228,11.215,11.228,18200.0
2007-01-18 14:25:00,17.35,17.35,17.33,17.33,27600.0,11.228,11.228,11.215,11.215,27600.0
2007-01-18 14:30:00,17.33,17.33,17.28,17.3,38800.0,11.215,11.215,11.1827,11.1956,38800.0
2007-01-18 14:35:00,17.3,17.31,17.3,17.3,11400.0,11.1956,11.2021,11.1956,11.1956,11400.0
2007-01-18 14:40:00,17.31,17.34,17.28,17.31,29400.0,11.2021,11.2215,11.1827,11.2021,29400.0
2007-01-18 14:45:00,17.31,17.32,17.27,17.32,31000.0,11.2021,11.2086,11.1762,11.2086,31000.0
2007-01-18 14:50:00,17.32,17.32,17.3,17.31,10000.0,11.2086,11.2086,11.1956,11.2021,10000.0
2007-01-18 14:55:00,17.31,17.35,17.3,17.35,46800.0,11.2021,11.228,11.1956,11.228,46800.0
2007-01-18 15:00:00,17.35,17.35,17.34,17.35,11800.0,11.228,11.228,11.2215,11.228,11800.0
2007-01-18 15:05:00,17.35,17.35,17.34,17.35,17800.0,11.228,11.228,11.2215,11.228,17800.0
2007-01-18 15:10:00,17.35,17.36,17.33,17.36,32400.0,11.228,11.2344,11.215,11.2344,32400.0
2007-01-18 15:15:00,17.36,17.36,17.33,17.34,26800.0,11.2344,11.2344,11.215,11.2215,26800.0
2007-01-18 15:20:00,17.34,17.35,17.33,17.35,9000.0,11.2215,11.228,11.215,11.228,9000.0
2007-01-18 15:25:00,17.35,17.36,17.34,17.36,15000.0,11.228,11.2344,11.2215,11.2344,15000.0
2007-01-18 15:30:00,17.36,17.36,17.33,17.34,36000.0,11.2344,11.2344,11.215,11.2215,36000.0
2007-01-18 15:35:00,17.34,17.34,17.33,17.33,25000.0,11.2215,11.2215,11.215,11.215,25000.0
2007-01-18 15:40:00,17.33,17.34,17.33,17.34,18800.0,11.215,11.2215,11.215,11.2215,18800.0
2007-01-18 15:45:00,17.34,17.34,17.32,17.33,15800.0,11.2215,11.2215,11.2086,11.215,15800.0
2007-01-18 15:50:00,17.33,17.34,17.32,17.33,69200.0,11.215,11.2215,11.2086,11.215,69200.0
2007-01-18 15:55:00,17.34,17.34,17.32,17.32,48800.0,11.2215,11.2215,11.2086,11.2086,48800.0
2007-01-19 09:30:00,17.24,17.31,17.24,17.25,55400.0,11.1568,11.2021,11.1568,11.1633,55400.0
2007-01-19 09:35:00,17.25,17.33,17.25,17.32,38200.0,11.1633,11.215,11.1633,11.2086,38200.0
2007-01-19 09:40:00,17.32,17.33,17.18,17.2,23000.0,11.2086,11.215,11.118,11.1309,23000.0
2007-01-19 09:45:00,17.18,17.22,17.18,17.21,56200.0,11.118,11.1438,11.118,11.1374,56200.0
2007-01-19 09:50:00,17.21,17.21,17.16,17.18,17600.0,11.1374,11.1374,11.105,11.118,17600.0
2007-01-19 09:55:00,17.18,17.2,17.17,17.18,15800.0,11.118,11.1309,11.1115,11.118,15800.0
2007-01-19 10:00:00,17.18,17.23,17.18,17.21,48600.0,11.118,11.1503,11.118,11.1374,48600.0
2007-01-19 10:05:00,17.2,17.21,17.18,17.18,32200.0,11.1309,11.1374,11.118,11.118,32200.0
2007-01-19 10:10:00,17.19,17.21,17.18,17.2,44400.0,11.1244,11.1374,11.118,11.1309,44400.0
2007-01-19 10:15:00,17.2,17.2,17.18,17.2,19600.0,11.1309,11.1309,11.118,11.1309,19600.0
2007-01-19 10:20:00,17.19,17.19,17.18,17.18,11000.0,11.1244,11.1244,11.118,11.118,11000.0
2007-01-19 10:25:00,17.18,17.19,17.17,17.17,55600.0,11.118,11.1244,11.1115,11.1115,55600.0
2007-01-19 10:30:00,17.18,17.18,17.1,17.12,62400.0,11.118,11.118,11.0662,11.0791,62400.0
2007-01-19 10:35:00,17.12,17.15,17.1,17.15,17000.0,11.0791,11.0985,11.0662,11.0985,17000.0
2007-01-19 10:40:00,17.15,17.17,17.14,17.17,11000.0,11.0985,11.1115,11.0921,11.1115,11000.0
2007-01-19 10:45:00,17.17,17.19,17.17,17.17,31400.0,11.1115,11.1244,11.1115,11.1115,31400.0
2007-01-19 10:50:00,17.17,17.17,17.15,17.16,16000.0,11.1115,11.1115,11.0985,11.105,16000.0
2007-01-19 10:55:00,17.15,17.17,17.14,17.16,145000.0,11.0985,11.1115,11.0921,11.105,145000.0
2007-01-19 11:00:00,17.16,17.18,17.16,17.18,19800.0,11.105,11.118,11.105,11.118,19800.0
2007-01-19 11:05:00,17.17,17.18,17.16,17.18,75800.0,11.1115,11.118,11.105,11.118,75800.0
2007-01-19 11:10:00,17.18,17.2,17.18,17.2,11800.0,11.118,11.1309,11.118,11.1309,11800.0
2007-01-19 11:15:00,17.2,17.2,17.19,17.2,35400.0,11.1309,11.1309,11.1244,11.1309,35400.0
2007-01-19 11:20:00,17.2,17.2,17.2,17.2,32000.0,11.1309,11.1309,11.1309,11.1309,32000.0
2007-01-19 11:25:00,17.2,17.2,17.2,17.2,2000.0,11.1309,11.1309,11.1309,11.1309,2000.0
2007-01-19 11:30:00,17.18,17.2,17.18,17.2,18800.0,11.118,11.1309,11.118,11.1309,18800.0
2007-01-19 11:35:00,17.2,17.2,17.19,17.19,14200.0,11.1309,11.1309,11.1244,11.1244,14200.0
2007-01-19 11:40:00,17.2,17.2,17.18,17.19,8000.0,11.1309,11.1309,11.118,11.1244,8000.0
2007-01-19 11:45:00,17.18,17.19,17.17,17.18,53800.0,11.118,11.1244,11.1115,11.118,53800.0
2007-01-19 11:50:00,17.17,17.17,17.16,17.16,18400.0,11.1115,11.1115,11.105,11.105,18400.0
2007-01-19 11:55:00,17.16,17.2,17.16,17.2,24000.0,11.105,11.1309,11.105,11.1309,24000.0
2007-01-19 12:00:00,17.19,17.21,17.19,17.21,23600.0,11.1244,11.1374,11.1244,11.1374,23600.0
2007-01-19 12:05:00,17.2,17.21,17.17,17.17,31200.0,11.1309,11.1374,11.1115,11.1115,31200.0
2007-01-19 12:10:00,17.18,17.19,17.17,17.18,43200.0,11.118,11.1244,11.1115,11.118,43200.0
2007-01-19 12:15:00,17.17,17.18,17.17,17.18,6200.0,11.1115,11.118,11.1115,11.118,6200.0
2007-01-19 12:20:00,17.18,17.18,17.18,17.18,9800.0,11.118,11.118,11.118,11.118,9800.0
2007-01-19 12:25:00,17.18,17.18,17.18,17.18,1400.0,11.118,11.118,11.118,11.118,1400.0
2007-01-19 12:30:00,17.18,17.18,17.17,17.18,10000.0,11.118,11.118,11.1115,11.118,10000.0
2007-01-19 12:35:00,17.18,17.18,17.16,17.18,25400.0,11.118,11.118,11.105,11.118,25400.0
2007-01-19 12:40:00,17.18,17.19,17.18,17.19,3600.0,11.118,11.1244,11.118,11.1244,3600.0
2007-01-19 12:45:00,17.2,17.2,17.2,17.2,6400.0,11.1309,11.1309,11.1309,11.1309,6400.0
2007-01-19 12:50:00,17.2,17.2,17.2,17.2,2800.0,11.1309,11.1309,11.1309,11.1309,2800.0
2007-01-19 12:55:00,17.2,17.2,17.18,17.18,7800.0,11.1309,11.1309,11.118,11.118,7800.0
2007-01-19 13:00:00,17.19,17.2,17.19,17.2,15000.0,11.1244,11.1309,11.1244,11.1309,15000.0
2007-01-19 13:05:00,17.2,17.2,17.19,17.19,6000.0,11.1309,11.1309,11.1244,11.1244,6000.0
2007-01-19 13:10:00,17.19,17.2,17.19,17.19,16800.0,11.1244,11.1309,11.1244,11.1244,16800.0
2007-01-19 13:15:00,17.2,17.2,17.19,17.19,6400.0,11.1309,11.1309,11.1244,11.1244,6400.0
2007-01-19 13:20:00,17.2,17.2,17.19,17.19,1400.0,11.1309,11.1309,11.1244,11.1244,1400.0
2007-01-19 13:25:00,17.19,17.2,17.18,17.2,8600.0,11.1244,11.1309,11.118,11.1309,8600.0
2007-01-19 13:30:00,17.2,17.2,17.19,17.19,12200.0,11.1309,11.1309,11.1244,11.1244,12200.0
2007-01-19 13:35:00,17.2,17.2,17.19,17.2,15400.0,11.1309,11.1309,11.1244,11.1309,15400.0
2007-01-19 13:40:00,17.2,17.21,17.2,17.2,30800.0,11.1309,11.1374,11.1309,11.1309,30800.0
2007-01-19 13:45:00,17.2,17.2,17.18,17.19,8600.0,11.1309,11.1309,11.118,11.1244,8600.0
2007-01-19 13:50:00,17.19,17.2,17.18,17.18,15200.0,11.1244,11.1309,11.118,11.118,15200.0
2007-01-19 13:55:00,17.19,17.21,17.19,17.21,12600.0,11.1244,11.1374,11.1244,11.1374,12600.0
2007-01-19 14:00:00,17.2,17.21,17.2,17.2,56600.0,11.1309,11.1374,11.1309,11.1309,56600.0
2007-01-19 14:05:00,17.2,17.21,17.18,17.18,22800.0,11.1309,11.1374,11.118,11.118,22800.0
2007-01-19 14:10:00,17.18,17.21,17.18,17.2,61200.0,11.118,11.1374,11.118,11.1309,61200.0
2007-01-19 14:15:00,17.2,17.23,17.2,17.22,15000.0,11.1309,11.1503,11.1309,11.1438,15000.0
2007-01-19 14:20:00,17.22,17.23,17.22,17.23,13800.0,11.1438,11.1503,11.1438,11.1503,13800.0
2007-01-19 14:25:00,17.23,17.23,17.21,17.22,27600.0,11.1503,11.1503,11.1374,11.1438,27600.0
2007-01-19 14:30:00,17.23,17.23,17.23,17.23,8600.0,11.1503,11.1503,11.1503,11.1503,8600.0
2007-01-19 14:35:00,17.23,17.23,17.22,17.22,5400.0,11.1503,11.1503,11.1438,11.1438,5400.0
2007-01-19 14:40:00,17.22,17.22,17.21,17.22,3600.0,11.1438,11.1438,11.1374,11.1438,3600.0
2007-01-19 14:45:00,17.21,17.22,17.21,17.22,9000.0,11.1374,11.1438,11.1374,11.1438,9000.0
2007-01-19 14:50:00,17.21,17.23,17.21,17.23,19000.0,11.1374,11.1503,11.1374,11.1503,19000.0
2007-01-19 14:55:00,17.23,17.25,17.23,17.24,10400.0,11.1503,11.1633,11.1503,11.1568,10400.0
2007-01-19 15:00:00,17.24,17.24,17.23,17.23,5200.0,11.1568,11.1568,11.1503,11.1503,5200.0
2007-01-19 15:05:00,17.23,17.23,17.21,17.23,47000.0,11.1503,11.1503,11.1374,11.1503,47000.0
2007-01-19 15:10:00,17.23,17.23,17.2,17.21,19200.0,11.1503,11.1503,11.1309,11.1374,19200.0
2007-01-19 15:15:00,17.21,17.22,17.21,17.22,31600.0,11.1374,11.1438,11.1374,11.1438,31600.0
2007-01-19 15:20:00,17.22,17.23,17.22,17.23,11600.0,11.1438,11.1503,11.1438,11.1503,11600.0
2007-01-19 15:25:00,17.23,17.24,17.23,17.23,27800.0,11.1503,11.1568,11.1503,11.1503,27800.0
2007-01-19 15:30:00,17.23,17.24,17.23,17.23,10200.0,11.1503,11.1568,11.1503,11.1503,10200.0
2007-01-19 15:35:00,17.23,17.24,17.23,17.24,27400.0,11.1503,11.1568,11.1503,11.1568,27400.0
2007-01-19 15:40:00,17.24,17.27,17.24,17.27,35600.0,11.1568,11.1762,11.1568,11.1762,35600.0
2007-01-19 15:45:00,17.26,17.28,17.25,17.25,26600.0,11.1697,11.1827,11.1633,11.1633,26600.0
2007-01-19 15:50:00,17.25,17.27,17.23,17.27,40400.0,11.1633,11.1762,11.1503,11.1762,40400.0
2007-01-19 15:55:00,17.26,17.27,17.25,17.25,52000.0,11.1697,11.1762,11.1633,11.1633,52000.0
2007-01-22 09:30:00,17.33,17.36,17.2,17.22,33200.0,11.215,11.2344,11.1309,11.1438,33200.0
2007-01-22 09:35:00,17.21,17.21,17.19,17.19,7200.0,11.1374,11.1374,11.1244,11.1244,7200.0
2007-01-22 09:40:00,17.18,17.18,17.15,17.17,28600.0,11.118,11.118,11.0985,11.1115,28600.0
2007-01-22 09:45:00,17.16,17.18,17.16,17.16,10200.0,11.105,11.118,11.105,11.105,10200.0
2007-01-22 09:50:00,17.16,17.16,17.11,17.13,20600.0,11.105,11.105,11.0727,11.0856,20600.0
2007-01-22 09:55:00,17.13,17.15,17.13,17.14,18000.0,11.0856,11.0985,11.0856,11.0921,18000.0
2007-01-22 10:00:00,17.14,17.14,17.05,17.08,17200.0,11.0921,11.0921,11.0338,11.0532,17200.0
2007-01-22 10:05:00,17.08,17.08,17.05,17.05,11000.0,11.0532,11.0532,11.0338,11.0338,11000.0
2007-01-22 10:10:00,17.05,17.05,16.99,17.04,22400.0,11.0338,11.0338,10.995,11.0274,22400.0
2007-01-22 10:15:00,17.04,17.06,17.0,17.06,13800.0,11.0274,11.0403,11.0015,11.0403,13800.0
2007-01-22 10:20:00,17.06,17.08,17.03,17.04,18400.0,11.0403,11.0532,11.0209,11.0274,18400.0
2007-01-22 10:25:00,17.04,17.05,17.04,17.04,3200.0,11.0274,11.0338,11.0274,11.0274,3200.0
2007-01-22 10:30:00,17.03,17.03,17.0,17.0,37600.0,11.0209,11.0209,11.0015,11.0015,37600.0
2007-01-22 10:35:00,17.0,17.0,16.98,16.98,37000.0,11.0015,11.0015,10.9885,10.9885,37000.0
2007-01-22 10:40:00,16.98,16.98,16.96,16.96,21800.0,10.9885,10.9885,10.9756,10.9756,21800.0
2007-01-22 10:45:00,16.96,16.96,16.93,16.93,26000.0,10.9756,10.9756,10.9562,10.9562,26000.0
2007-01-22 10:50:00,16.93,16.94,16.93,16.93,19800.0,10.9562,10.9626,10.9562,10.9562,19800.0
2007-01-22 10:55:00,16.93,16.95,16.93,16.95,43400.0,10.9562,10.9691,10.9562,10.9691,43400.0
2007-01-22 11:00:00,16.95,16.98,16.95,16.98,11000.0,10.9691,10.9885,10.9691,10.9885,11000.0
2007-01-22 11:05:00,16.98,16.98,16.93,16.93,11000.0,10.9885,10.9885,10.9562,10.9562,11000.0
2007-01-22 11:10:00,16.93,16.98,16.91,16.98,38200.0,10.9562,10.9885,10.9432,10.9885,38200.0
2007-01-22 11:15:00,16.98,16.98,16.97,16.97,7000.0,10.9885,10.9885,10.9821,10.9821,7000.0
2007-01-22 11:20:00,16.95,16.97,16.93,16.97,20600.0,10.9691,10.9821,10.9562,10.9821,20600.0
2007-01-22 11:25:00,16.96,16.97,16.95,16.96,9400.0,10.9756,10.9821,10.9691,10.9756,9400.0
2007-01-22 11:30:00,16.96,16.96,16.93,16.93,10600.0,10.9756,10.9756,10.9562,10.9562,10600.0
2007-01-22 11:35:00,16.94,16.96,16.93,16.96,31800.0,10.9626,10.9756,10.9562,10.9756,31800.0
2007-01-22 11:40:00,16.96,16.99,16.93,16.97,36400.0,10.9756,10.995,10.9562,10.9821,36400.0
2007-01-22 11:45:00,16.97,16.98,16.96,16.98,12600.0,10.9821,10.9885,10.9756,10.9885,12600.0
2007-01-22 11:50:00,16.98,16.99,16.98,16.98,11800.0,10.9885,10.995,10.9885,10.9885,11800.0
2007-01-22 11:55:00,16.98,16.98,16.93,16.95,43200.0,10.9885,10.9885,10.9562,10.9691,43200.0
2007-01-22 12:00:00,16.96,16.97,16.95,16.95,27000.0,10.9756,10.9821,10.9691,10.9691,27000.0
2007-01-22 12:05:00,16.95,16.95,16.93,16.93,20400.0,10.9691,10.9691,10.9562,10.9562,20400.0
2007-01-22 12:10:00,16.94,16.95,16.93,16.95,12600.0,10.9626,10.9691,10.9562,10.9691,12600.0
2007-01-22 12:15:00,16.95,16.96,16.93,16.96,19800.0,10.9691,10.9756,10.9562,10.9756,19800.0
2007-01-22 12:20:00,16.96,16.96,16.94,16.95,4800.0,10.9756,10.9756,10.9626,10.9691,4800.0
2007-01-22 12:25:00,16.95,16.95,16.95,16.95,1400.0,10.9691,10.9691,10.9691,10.9691,1400.0
2007-01-22 12:30:00,16.95,16.97,16.94,16.97,8200.0,10.9691,10.9821,10.9626,10.9821,8200.0
2007-01-22 12:35:00,16.97,16.97,16.96,16.97,4200.0,10.9821,10.9821,10.9756,10.9821,4200.0
2007-01-22 12:40:00,16.97,16.99,16.96,16.99,21400.0,10.9821,10.995,10.9756,10.995,21400.0
2007-01-22 12:45:00,16.98,16.99,16.97,16.99,9400.0,10.9885,10.995,10.9821,10.995,9400.0
2007-01-22 12:50:00,16.99,16.99,16.98,16.99,7000.0,10.995,10.995,10.9885,10.995,7000.0
2007-01-22 12:55:00,16.99,16.99,16.98,16.98,2600.0,10.995,10.995,10.9885,10.9885,2600.0
2007-01-22 13:00:00,16.99,17.0,16.99,17.0,13800.0,10.995,11.0015,10.995,11.0015,13800.0
2007-01-22 13:05:00,17.0,17.0,16.98,17.0,10800.0,11.0015,11.0015,10.9885,11.0015,10800.0
2007-01-22 13:10:00,17.0,17.03,17.0,17.01,19600.0,11.0015,11.0209,11.0015,11.0079,19600.0
2007-01-22 13:15:00,17.01,17.03,17.01,17.02,23600.0,11.0079,11.0209,11.0079,11.0144,23600.0
2007-01-22 13:20:00,17.03,17.05,17.02,17.05,32200.0,11.0209,11.0338,11.0144,11.0338,32200.0
2007-01-22 13:25:00,17.05,17.05,17.04,17.05,5000.0,11.0338,11.0338,11.0274,11.0338,5000.0
2007-01-22 13:30:00,17.05,17.05,17.04,17.04,7800.0,11.0338,11.0338,11.0274,11.0274,7800.0
2007-01-22 13:35:00,17.04,17.04,17.04,17.04,2200.0,11.0274,11.0274,11.0274,11.0274,2200.0
2007-01-22 13:40:00,17.04,17.04,17.04,17.04,2600.0,11.0274,11.0274,11.0274,11.0274,2600.0
2007-01-22 13:45:00,17.04,17.04,17.03,17.03,7000.0,11.0274,11.0274,11.0209,11.0209,7000.0
2007-01-22 13:50:00,17.03,17.05,17.02,17.05,12000.0,11.0209,11.0338,11.0144,11.0338,12000.0
2007-01-22 13:55:00,17.05,17.07,17.05,17.06,20800.0,11.0338,11.0468,11.0338,11.0403,20800.0
2007-01-22 14:00:00,17.06,17.09,17.06,17.09,11000.0,11.0403,11.0597,11.0403,11.0597,11000.0
2007-01-22 14:05:00,17.1,17.16,17.09,17.14,45200.0,11.0662,11.105,11.0597,11.0921,45200.0
2007-01-22 14:10:00,17.15,17.15,17.14,17.14,3800.0,11.0985,11.0985,11.0921,11.0921,3800.0
2007-01-22 14:15:00,17.14,17.14,17.11,17.11,5000.0,11.0921,11.0921,11.0727,11.0727,5000.0
2007-01-22 14:20:00,17.1,17.1,17.07,17.07,5000.0,11.0662,11.0662,11.0468,11.0468,5000.0
2007-01-22 14:25:00,17.07,17.07,17.06,17.06,4000.0,11.0468,11.0468,11.0403,11.0403,4000.0
2007-01-22 14:30:00,17.06,17.06,17.05,17.05,11200.0,11.0403,11.0403,11.0338,11.0338,11200.0
2007-01-22 14:35:00,17.05,17.05,17.03,17.04,9800.0,11.0338,11.0338,11.0209,11.0274,9800.0
2007-01-22 14:40:00,17.04,17.08,17.04,17.08,6400.0,11.0274,11.0532,11.0274,11.0532,6400.0
2007-01-22 14:45:00,17.08,17.08,17.07,17.07,5400.0,11.0532,11.0532,11.0468,11.0468,5400.0
2007-01-22 14:50:00,17.07,17.08,17.07,17.08,8400.0,11.0468,11.0532,11.0468,11.0532,8400.0
2007-01-22 14:55:00,17.08,17.08,17.07,17.07,2000.0,11.0532,11.0532,11.0468,11.0468,2000.0
2007-01-22 15:00:00,17.07,17.08,17.07,17.07,6400.0,11.0468,11.0532,11.0468,11.0468,6400.0
2007-01-22 15:05:00,17.06,17.08,17.06,17.08,19400.0,11.0403,11.0532,11.0403,11.0532,19400.0
2007-01-22 15:10:00,17.08,17.08,17.06,17.06,8200.0,11.0532,11.0532,11.0403,11.0403,8200.0
2007-01-22 15:15:00,17.06,17.06,17.03,17.03,5400.0,11.0403,11.0403,11.0209,11.0209,5400.0
2007-01-22 15:20:00,17.03,17.03,17.0,17.02,13400.0,11.0209,11.0209,11.0015,11.0144,13400.0
2007-01-22 15:25:00,17.02,17.03,17.01,17.01,27200.0,11.0144,11.0209,11.0079,11.0079,27200.0
2007-01-22 15:30:00,17.02,17.02,17.01,17.02,9000.0,11.0144,11.0144,11.0079,11.0144,9000.0
2007-01-22 15:35:00,17.01,17.06,17.01,17.03,38200.0,11.0079,11.0403,11.0079,11.0209,38200.0
2007-01-22 15:40:00,17.03,17.03,17.02,17.03,9200.0,11.0209,11.0209,11.0144,11.0209,9200.0
2007-01-22 15:45:00,17.03,17.03,17.02,17.03,18400.0,11.0209,11.0209,11.0144,11.0209,18400.0
2007-01-22 15:50:00,17.03,17.05,17.03,17.05,40600.0,11.0209,11.0338,11.0209,11.0338,40600.0
2007-01-22 15:55:00,17.05,17.05,17.01,17.03,43600.0,11.0338,11.0338,11.0079,11.0209,43600.0
2007-01-23 09:30:00,17.06,17.14,17.06,17.14,19600.0,11.0403,11.0921,11.0403,11.0921,19600.0
2007-01-23 09:35:00,17.11,17.11,17.0,17.01,16000.0,11.0727,11.0727,11.0015,11.0079,16000.0
2007-01-23 09:40:00,17.0,17.01,16.99,17.0,19000.0,11.0015,11.0079,10.995,11.0015,19000.0
2007-01-23 09:45:00,17.0,17.06,17.0,17.06,5200.0,11.0015,11.0403,11.0015,11.0403,5200.0
2007-01-23 09:50:00,17.05,17.1,17.04,17.04,21000.0,11.0338,11.0662,11.0274,11.0274,21000.0
2007-01-23 09:55:00,17.04,17.1,17.04,17.08,16400.0,11.0274,11.0662,11.0274,11.0532,16400.0
2007-01-23 10:00:00,17.08,17.08,17.04,17.07,13200.0,11.0532,11.0532,11.0274,11.0468,13200.0
2007-01-23 10:05:00,17.07,17.09,17.07,17.08,11000.0,11.0468,11.0597,11.0468,11.0532,11000.0
2007-01-23 10:10:00,17.09,17.14,17.08,17.09,44000.0,11.0597,11.0921,11.0532,11.0597,44000.0
2007-01-23 10:15:00,17.11,17.14,17.1,17.14,22400.0,11.0727,11.0921,11.0662,11.0921,22400.0
2007-01-23 10:20:00,17.15,17.21,17.15,17.21,50800.0,11.0985,11.1374,11.0985,11.1374,50800.0
2007-01-23 10:25:00,17.21,17.25,17.21,17.25,45400.0,11.1374,11.1633,11.1374,11.1633,45400.0
2007-01-23 10:30:00,17.25,17.25,17.25,17.25,43200.0,11.1633,11.1633,11.1633,11.1633,43200.0
2007-01-23 10:35:00,17.25,17.25,17.25,17.25,31200.0,11.1633,11.1633,11.1633,11.1633,31200.0
2007-01-23 10:40:00,17.25,17.25,17.22,17.22,12800.0,11.1633,11.1633,11.1438,11.1438,12800.0
2007-01-23 10:45:00,17.22,17.23,17.22,17.23,7600.0,11.1438,11.1503,11.1438,11.1503,7600.0
2007-01-23 10:50:00,17.23,17.23,17.22,17.22,400.0,11.1503,11.1503,11.1438,11.1438,400.0
2007-01-23 10:55:00,17.23,17.25,17.22,17.24,20200.0,11.1503,11.1633,11.1438,11.1568,20200.0
2007-01-23 11:00:00,17.24,17.24,17.24,17.24,4400.0,11.1568,11.1568,11.1568,11.1568,4400.0
2007-01-23 11:05:00,17.24,17.24,17.23,17.24,8400.0,11.1568,11.1568,11.1503,11.1568,8400.0
2007-01-23 11:10:00,17.24,17.24,17.24,17.24,5400.0,11.1568,11.1568,11.1568,11.1568,5400.0
2007-01-23 11:15:00,17.24,17.24,17.24,17.24,18600.0,11.1568,11.1568,11.1568,11.1568,18600.0
2007-01-23 11:20:00,17.24,17.24,17.23,17.24,9400.0,11.1568,11.1568,11.1503,11.1568,9400.0
2007-01-23 11:25:00,17.23,17.23,17.23,17.23,1200.0,11.1503,11.1503,11.1503,11.1503,1200.0
2007-01-23 11:30:00,17.23,17.24,17.23,17.24,10400.0,11.1503,11.1568,11.1503,11.1568,10400.0
2007-01-23 11:35:00,17.23,17.23,17.21,17.21,9600.0,11.1503,11.1503,11.1374,11.1374,9600.0
2007-01-23 11:40:00,17.21,17.21,17.21,17.21,2600.0,11.1374,11.1374,11.1374,11.1374,2600.0
2007-01-23 11:45:00,17.21,17.21,17.17,17.17,7800.0,11.1374,11.1374,11.1115,11.1115,7800.0
2007-01-23 11:50:00,17.18,17.19,17.17,17.19,15800.0,11.118,11.1244,11.1115,11.1244,15800.0
2007-01-23 11:55:00,17.19,17.19,17.18,17.18,6200.0,11.1244,11.1244,11.118,11.118,6200.0
2007-01-23 12:00:00,17.18,17.19,17.18,17.19,10000.0,11.118,11.1244,11.118,11.1244,10000.0
2007-01-23 12:05:00,17.19,17.19,17.18,17.19,3600.0,11.1244,11.1244,11.118,11.1244,3600.0
2007-01-23 12:10:00,17.19,17.19,17.18,17.18,6800.0,11.1244,11.1244,11.118,11.118,6800.0
2007-01-23 12:15:00,17.19,17.21,17.18,17.2,11600.0,11.1244,11.1374,11.118,11.1309,11600.0
2007-01-23 12:20:00,17.2,17.21,17.2,17.2,6200.0,11.1309,11.1374,11.1309,11.1309,6200.0
2007-01-23 12:25:00,17.2,17.21,17.2,17.21,10200.0,11.1309,11.1374,11.1309,11.1374,10200.0
2007-01-23 12:30:00,17.21,17.21,17.21,17.21,2200.0,11.1374,11.1374,11.1374,11.1374,2200.0
2007-01-23 12:35:00,17.2,17.2,17.19,17.19,2200.0,11.1309,11.1309,11.1244,11.1244,2200.0
2007-01-23 12:40:00,17.18,17.2,17.18,17.2,7400.0,11.118,11.1309,11.118,11.1309,7400.0
2007-01-23 12:45:00,17.2,17.24,17.2,17.24,13600.0,11.1309,11.1568,11.1309,11.1568,13600.0
2007-01-23 12:50:00,17.24,17.24,17.24,17.24,1600.0,11.1568,11.1568,11.1568,11.1568,1600.0
2007-01-23 12:55:00,17.24,17.24,17.24,17.24,6600.0,11.1568,11.1568,11.1568,11.1568,6600.0
2007-01-23 13:00:00,17.24,17.24,17.24,17.24,7000.0,11.1568,11.1568,11.1568,11.1568,7000.0
2007-01-23 13:05:00,17.24,17.25,17.24,17.24,15000.0,11.1568,11.1633,11.1568,11.1568,15000.0
2007-01-23 13:10:00,17.24,17.24,17.24,17.24,5400.0,11.1568,11.1568,11.1568,11.1568,5400.0
2007-01-23 13:15:00,17.24,17.24,17.23,17.23,6600.0,11.1568,11.1568,11.1503,11.1503,6600.0
2007-01-23 13:20:00,17.22,17.24,17.22,17.23,20000.0,11.1438,11.1568,11.1438,11.1503,20000.0
2007-01-23 13:25:00,17.23,17.25,17.23,17.24,16400.0,11.1503,11.1633,11.1503,11.1568,16400.0
2007-01-23 13:30:00,17.25,17.25,17.23,17.24,7400.0,11.1633,11.1633,11.1503,11.1568,7400.0
2007-01-23 13:35:00,17.24,17.25,17.21,17.22,10400.0,11.1568,11.1633,11.1374,11.1438,10400.0
2007-01-23 13:40:00,17.21,17.24,17.19,17.24,25400.0,11.1374,11.1568,11.1244,11.1568,25400.0
2007-01-23 13:45:00,17.24,17.24,17.22,17.22,8000.0,11.1568,11.1568,11.1438,11.1438,8000.0
2007-01-23 13:50:00,17.22,17.22,17.22,17.22,6400.0,11.1438,11.1438,11.1438,11.1438,6400.0
2007-01-23 13:55:00,17.22,17.22,17.21,17.21,19000.0,11.1438,11.1438,11.1374,11.1374,19000.0
2007-01-23 14:00:00,17.21,17.21,17.2,17.2,6000.0,11.1374,11.1374,11.1309,11.1309,6000.0
2007-01-23 14:05:00,17.2,17.21,17.14,17.16,20400.0,11.1309,11.1374,11.0921,11.105,20400.0
2007-01-23 14:10:00,17.15,17.18,17.15,17.16,16600.0,11.0985,11.118,11.0985,11.105,16600.0
2007-01-23 14:15:00,17.16,17.16,17.15,17.15,8200.0,11.105,11.105,11.0985,11.0985,8200.0
2007-01-23 14:20:00,17.15,17.16,17.15,17.15,15400.0,11.0985,11.105,11.0985,11.0985,15400.0
2007-01-23 14:25:00,17.16,17.16,17.14,17.14,9600.0,11.105,11.105,11.0921,11.0921,9600.0
2007-01-23 14:30:00,17.14,17.14,17.08,17.08,11600.0,11.0921,11.0921,11.0532,11.0532,11600.0
2007-01-23 14:35:00,17.08,17.1,17.07,17.1,19400.0,11.0532,11.0662,11.0468,11.0662,19400.0
2007-01-23 14:40:00,17.1,17.1,17.07,17.08,10800.0,11.0662,11.0662,11.0468,11.0532,10800.0
2007-01-23 14:45:00,17.08,17.08,17.07,17.08,9000.0,11.0532,11.0532,11.0468,11.0532,9000.0
2007-01-23 14:50:00,17.08,17.08,17.07,17.08,6400.0,11.0532,11.0532,11.0468,11.0532,6400.0
2007-01-23 14:55:00,17.08,17.1,17.07,17.1,19200.0,11.0532,11.0662,11.0468,11.0662,19200.0
2007-01-23 15:00:00,17.1,17.11,17.1,17.11,6200.0,11.0662,11.0727,11.0662,11.0727,6200.0
2007-01-23 15:05:00,17.11,17.14,17.09,17.1,22000.0,11.0727,11.0921,11.0597,11.0662,22000.0
2007-01-23 15:10:00,17.11,17.13,17.1,17.12,8400.0,11.0727,11.0856,11.0662,11.0791,8400.0
2007-01-23 15:15:00,17.13,17.14,17.11,17.14,10600.0,11.0856,11.0921,11.0727,11.0921,10600.0
2007-01-23 15:20:00,17.14,17.14,17.1,17.11,12000.0,11.0921,11.0921,11.0662,11.0727,12000.0
2007-01-23 15:25:00,17.11,17.13,17.1,17.1,15000.0,11.0727,11.0856,11.0662,11.0662,15000.0
2007-01-23 15:30:00,17.11,17.11,17.08,17.09,16400.0,11.0727,11.0727,11.0532,11.0597,16400.0
2007-01-23 15:35:00,17.09,17.09,17.07,17.08,18200.0,11.0597,11.0597,11.0468,11.0532,18200.0
2007-01-23 15:40:00,17.08,17.09,17.06,17.09,25000.0,11.0532,11.0597,11.0403,11.0597,25000.0
2007-01-23 15:45:00,17.09,17.13,17.09,17.11,28800.0,11.0597,11.0856,11.0597,11.0727,28800.0
2007-01-23 15:50:00,17.11,17.11,17.06,17.06,24400.0,11.0727,11.0727,11.0403,11.0403,24400.0
2007-01-23 15:55:00,17.06,17.06,17.04,17.06,72200.0,11.0403,11.0403,11.0274,11.0403,72200.0
2007-01-24 09:30:00,17.1,17.32,17.1,17.25,265400.0,11.0979,11.2407,11.0979,11.1953,265400.0
2007-01-24 09:35:00,17.24,17.25,17.18,17.2,46000.0,11.1888,11.1953,11.1498,11.1628,46000.0
2007-01-24 09:40:00,17.2,17.21,17.19,17.21,47800.0,11.1628,11.1693,11.1563,11.1693,47800.0
2007-01-24 09:45:00,17.21,17.22,17.17,17.22,80000.0,11.1693,11.1758,11.1434,11.1758,80000.0
2007-01-24 09:50:00,17.21,17.22,17.18,17.19,24600.0,11.1693,11.1758,11.1498,11.1563,24600.0
2007-01-24 09:55:00,17.18,17.25,17.15,17.24,79400.0,11.1498,11.1953,11.1304,11.1888,79400.0
2007-01-24 10:00:00,17.24,17.29,17.23,17.25,55800.0,11.1888,11.2212,11.1823,11.1953,55800.0
2007-01-24 10:05:00,17.25,17.37,17.25,17.34,78600.0,11.1953,11.2732,11.1953,11.2537,78600.0
2007-01-24 10:10:00,17.35,17.35,17.29,17.32,33800.0,11.2602,11.2602,11.2212,11.2407,33800.0
2007-01-24 10:15:00,17.32,17.32,17.27,17.28,14600.0,11.2407,11.2407,11.2083,11.2147,14600.0
2007-01-24 10:20:00,17.28,17.3,17.27,17.28,61800.0,11.2147,11.2277,11.2083,11.2147,61800.0
2007-01-24 10:25:00,17.27,17.27,17.2,17.22,23400.0,11.2083,11.2083,11.1628,11.1758,23400.0
2007-01-24 10:30:00,17.21,17.23,17.2,17.23,40000.0,11.1693,11.1823,11.1628,11.1823,40000.0
2007-01-24 10:35:00,17.23,17.26,17.23,17.23,46400.0,11.1823,11.2018,11.1823,11.1823,46400.0
2007-01-24 10:40:00,17.22,17.27,17.21,17.27,20800.0,11.1758,11.2083,11.1693,11.2083,20800.0
2007-01-24 10:45:00,17.27,17.33,17.27,17.31,71200.0,11.2083,11.2472,11.2083,11.2342,71200.0
2007-01-24 10:50:00,17.31,17.31,17.25,17.27,14400.0,11.2342,11.2342,11.1953,11.2083,14400.0
2007-01-24 10:55:00,17.25,17.41,17.25,17.41,75800.0,11.1953,11.2991,11.1953,11.2991,75800.0
2007-01-24 11:00:00,17.41,17.47,17.39,17.45,47800.0,11.2991,11.3381,11.2861,11.3251,47800.0
2007-01-24 11:05:00,17.45,17.48,17.45,17.47,32200.0,11.3251,11.3445,11.3251,11.3381,32200.0
2007-01-24 11:10:00,17.47,17.5,17.47,17.48,37200.0,11.3381,11.3575,11.3381,11.3445,37200.0
2007-01-24 11:15:00,17.48,17.52,17.47,17.5,91000.0,11.3445,11.3705,11.3381,11.3575,91000.0
2007-01-24 11:20:00,17.5,17.51,17.49,17.51,114200.0,11.3575,11.364,11.351,11.364,114200.0
2007-01-24 11:25:00,17.51,17.6,17.51,17.59,90800.0,11.364,11.4224,11.364,11.4159,90800.0
2007-01-24 11:30:00,17.57,17.63,17.55,17.63,64800.0,11.403,11.4419,11.39,11.4419,64800.0
2007-01-24 11:35:00,17.63,17.7,17.61,17.69,131200.0,11.4419,11.4873,11.4289,11.4808,131200.0
2007-01-24 11:40:00,17.69,17.73,17.68,17.72,63800.0,11.4808,11.5068,11.4743,11.5003,63800.0
2007-01-24 11:45:00,17.72,17.81,17.72,17.81,132800.0,11.5003,11.5587,11.5003,11.5587,132800.0
2007-01-24 11:50:00,17.81,17.83,17.68,17.68,153600.0,11.5587,11.5717,11.4743,11.4743,153600.0
2007-01-24 11:55:00,17.74,17.74,17.65,17.66,22800.0,11.5133,11.5133,11.4549,11.4614,22800.0
2007-01-24 12:00:00,17.65,17.66,17.61,17.62,33600.0,11.4549,11.4614,11.4289,11.4354,33600.0
2007-01-24 12:05:00,17.62,17.64,17.59,17.61,33200.0,11.4354,11.4484,11.4159,11.4289,33200.0
2007-01-24 12:10:00,17.61,17.61,17.59,17.61,40600.0,11.4289,11.4289,11.4159,11.4289,40600.0
2007-01-24 12:15:00,17.61,17.64,17.56,17.56,66400.0,11.4289,11.4484,11.3965,11.3965,66400.0
2007-01-24 12:20:00,17.56,17.56,17.5,17.5,66800.0,11.3965,11.3965,11.3575,11.3575,66800.0
2007-01-24 12:25:00,17.5,17.52,17.49,17.5,380000.0,11.3575,11.3705,11.351,11.3575,380000.0
2007-01-24 12:30:00,17.49,17.5,17.47,17.5,46400.0,11.351,11.3575,11.3381,11.3575,46400.0
2007-01-24 12:35:00,17.5,17.51,17.44,17.45,63600.0,11.3575,11.364,11.3186,11.3251,63600.0
2007-01-24 12:40:00,17.45,17.45,17.44,17.45,33200.0,11.3251,11.3251,11.3186,11.3251,33200.0
2007-01-24 12:45:00,17.45,17.47,17.45,17.47,39400.0,11.3251,11.3381,11.3251,11.3381,39400.0
2007-01-24 12:50:00,17.47,17.47,17.42,17.43,29800.0,11.3381,11.3381,11.3056,11.3121,29800.0
2007-01-24 12:55:00,17.44,17.46,17.43,17.46,35200.0,11.3186,11.3316,11.3121,11.3316,35200.0
2007-01-24 13:00:00,17.46,17.49,17.44,17.45,58000.0,11.3316,11.351,11.3186,11.3251,58000.0
2007-01-24 13:05:00,17.45,17.49,17.45,17.47,74000.0,11.3251,11.351,11.3251,11.3381,74000.0
2007-01-24 13:10:00,17.47,17.49,17.47,17.49,23400.0,11.3381,11.351,11.3381,11.351,23400.0
2007-01-24 13:15:00,17.49,17.5,17.49,17.5,82800.0,11.351,11.3575,11.351,11.3575,82800.0
2007-01-24 13:20:00,17.5,17.5,17.47,17.48,157800.0,11.3575,11.3575,11.3381,11.3445,157800.0
2007-01-24 13:25:00,17.48,17.5,17.47,17.5,120000.0,11.3445,11.3575,11.3381,11.3575,120000.0
2007-01-24 13:30:00,17.5,17.5,17.44,17.45,45800.0,11.3575,11.3575,11.3186,11.3251,45800.0
2007-01-24 13:35:00,17.45,17.46,17.45,17.46,11800.0,11.3251,11.3316,11.3251,11.3316,11800.0
2007-01-24 13:40:00,17.45,17.46,17.44,17.44,13400.0,11.3251,11.3316,11.3186,11.3186,13400.0
2007-01-24 13:45:00,17.45,17.45,17.44,17.44,5200.0,11.3251,11.3251,11.3186,11.3186,5200.0
2007-01-24 13:50:00,17.44,17.45,17.44,17.45,7400.0,11.3186,11.3251,11.3186,11.3251,7400.0
2007-01-24 13:55:00,17.45,17.47,17.43,17.47,46600.0,11.3251,11.3381,11.3121,11.3381,46600.0
2007-01-24 14:00:00,17.47,17.48,17.47,17.47,12600.0,11.3381,11.3445,11.3381,11.3381,12600.0
2007-01-24 14:05:00,17.47,17.47,17.38,17.38,63600.0,11.3381,11.3381,11.2796,11.2796,63600.0
2007-01-24 14:10:00,17.38,17.41,17.36,17.41,49600.0,11.2796,11.2991,11.2667,11.2991,49600.0
2007-01-24 14:15:00,17.41,17.41,17.34,17.35,62200.0,11.2991,11.2991,11.2537,11.2602,62200.0
2007-01-24 14:20:00,17.35,17.43,17.34,17.43,45200.0,11.2602,11.3121,11.2537,11.3121,45200.0
2007-01-24 14:25:00,17.43,17.43,17.39,17.4,17400.0,11.3121,11.3121,11.2861,11.2926,17400.0
2007-01-24 14:30:00,17.4,17.4,17.38,17.4,32200.0,11.2926,11.2926,11.2796,11.2926,32200.0
2007-01-24 14:35:00,17.4,17.42,17.4,17.41,19800.0,11.2926,11.3056,11.2926,11.2991,19800.0
2007-01-24 14:40:00,17.41,17.41,17.4,17.4,22000.0,11.2991,11.2991,11.2926,11.2926,22000.0
2007-01-24 14:45:00,17.4,17.44,17.4,17.43,32800.0,11.2926,11.3186,11.2926,11.3121,32800.0
2007-01-24 14:50:00,17.43,17.43,17.41,17.42,12400.0,11.3121,11.3121,11.2991,11.3056,12400.0
2007-01-24 14:55:00,17.41,17.41,17.39,17.4,31400.0,11.2991,11.2991,11.2861,11.2926,31400.0
2007-01-24 15:00:00,17.39,17.4,17.38,17.39,41200.0,11.2861,11.2926,11.2796,11.2861,41200.0
2007-01-24 15:05:00,17.39,17.39,17.37,17.38,31400.0,11.2861,11.2861,11.2732,11.2796,31400.0
2007-01-24 15:10:00,17.38,17.45,17.38,17.45,69600.0,11.2796,11.3251,11.2796,11.3251,69600.0
2007-01-24 15:15:00,17.45,17.45,17.45,17.45,44200.0,11.3251,11.3251,11.3251,11.3251,44200.0
2007-01-24 15:20:00,17.45,17.48,17.45,17.45,55600.0,11.3251,11.3445,11.3251,11.3251,55600.0
2007-01-24 15:25:00,17.45,17.46,17.45,17.45,38200.0,11.3251,11.3316,11.3251,11.3251,38200.0
2007-01-24 15:30:00,17.45,17.45,17.45,17.45,29000.0,11.3251,11.3251,11.3251,11.3251,29000.0
2007-01-24 15:35:00,17.45,17.46,17.45,17.46,49600.0,11.3251,11.3316,11.3251,11.3316,49600.0
2007-01-24 15:40:00,17.46,17.5,17.44,17.48,248200.0,11.3316,11.3575,11.3186,11.3445,248200.0
2007-01-24 15:45:00,17.48,17.5,17.44,17.45,106600.0,11.3445,11.3575,11.3186,11.3251,106600.0
2007-01-24 15:50:00,17.43,17.46,17.43,17.43,54800.0,11.3121,11.3316,11.3121,11.3121,54800.0
2007-01-24 15:55:00,17.43,17.45,17.4,17.45,73200.0,11.3121,11.3251,11.2926,11.3251,73200.0
2007-01-25 09:30:00,17.43,17.43,17.43,17.43,12600.0,11.3121,11.3121,11.3121,11.3121,12600.0
2007-01-25 09:35:00,17.43,17.43,17.38,17.38,9400.0,11.3121,11.3121,11.2796,11.2796,9400.0
2007-01-25 09:40:00,17.38,17.38,17.35,17.35,16000.0,11.2796,11.2796,11.2602,11.2602,16000.0
2007-01-25 09:45:00,17.35,17.35,17.3,17.3,15400.0,11.2602,11.2602,11.2277,11.2277,15400.0
2007-01-25 09:50:00,17.31,17.31,17.27,17.27,15200.0,11.2342,11.2342,11.2083,11.2083,15200.0
2007-01-25 09:55:00,17.27,17.27,17.25,17.27,5000.0,11.2083,11.2083,11.1953,11.2083,5000.0
2007-01-25 10:00:00,17.27,17.27,17.25,17.25,37400.0,11.2083,11.2083,11.1953,11.1953,37400.0
2007-01-25 10:05:00,17.25,17.27,17.25,17.27,17000.0,11.1953,11.2083,11.1953,11.2083,17000.0
2007-01-25 10:10:00,17.27,17.27,17.25,17.27,22000.0,11.2083,11.2083,11.1953,11.2083,22000.0
2007-01-25 10:15:00,17.25,17.26,17.24,17.24,23000.0,11.1953,11.2018,11.1888,11.1888,23000.0
2007-01-25 10:20:00,17.24,17.26,17.22,17.24,41200.0,11.1888,11.2018,11.1758,11.1888,41200.0
2007-01-25 10:25:00,17.24,17.29,17.21,17.27,36800.0,11.1888,11.2212,11.1693,11.2083,36800.0
2007-01-25 10:30:00,17.26,17.28,17.25,17.27,57200.0,11.2018,11.2147,11.1953,11.2083,57200.0
2007-01-25 10:35:00,17.27,17.28,17.25,17.26,81400.0,11.2083,11.2147,11.1953,11.2018,81400.0
2007-01-25 10:40:00,17.27,17.27,17.25,17.25,53200.0,11.2083,11.2083,11.1953,11.1953,53200.0
2007-01-25 10:45:00,17.24,17.24,17.18,17.2,25600.0,11.1888,11.1888,11.1498,11.1628,25600.0
2007-01-25 10:50:00,17.2,17.2,17.17,17.18,41400.0,11.1628,11.1628,11.1434,11.1498,41400.0
2007-01-25 10:55:00,17.17,17.18,17.16,17.18,37800.0,11.1434,11.1498,11.1369,11.1498,37800.0
2007-01-25 11:00:00,17.18,17.24,17.18,17.24,20000.0,11.1498,11.1888,11.1498,11.1888,20000.0
2007-01-25 11:05:00,17.23,17.24,17.23,17.24,11800.0,11.1823,11.1888,11.1823,11.1888,11800.0
2007-01-25 11:10:00,17.24,17.25,17.21,17.25,26600.0,11.1888,11.1953,11.1693,11.1953,26600.0
2007-01-25 11:15:00,17.24,17.25,17.2,17.2,12200.0,11.1888,11.1953,11.1628,11.1628,12200.0
2007-01-25 11:20:00,17.2,17.21,17.2,17.21,13600.0,11.1628,11.1693,11.1628,11.1693,13600.0
2007-01-25 11:25:00,17.21,17.22,17.2,17.22,18600.0,11.1693,11.1758,11.1628,11.1758,18600.0
2007-01-25 11:30:00,17.22,17.22,17.18,17.18,18000.0,11.1758,11.1758,11.1498,11.1498,18000.0
2007-01-25 11:35:00,17.17,17.18,17.16,17.18,16200.0,11.1434,11.1498,11.1369,11.1498,16200.0
2007-01-25 11:40:00,17.18,17.21,17.17,17.21,20400.0,11.1498,11.1693,11.1434,11.1693,20400.0
2007-01-25 11:45:00,17.2,17.22,17.2,17.22,7800.0,11.1628,11.1758,11.1628,11.1758,7800.0
2007-01-25 11:50:00,17.22,17.23,17.21,17.22,8200.0,11.1758,11.1823,11.1693,11.1758,8200.0
2007-01-25 11:55:00,17.22,17.22,17.18,17.18,8400.0,11.1758,11.1758,11.1498,11.1498,8400.0
2007-01-25 12:00:00,17.18,17.2,17.18,17.18,7000.0,11.1498,11.1628,11.1498,11.1498,7000.0
2007-01-25 12:05:00,17.18,17.18,17.17,17.18,6000.0,11.1498,11.1498,11.1434,11.1498,6000.0
2007-01-25 12:10:00,17.17,17.18,17.15,17.16,21800.0,11.1434,11.1498,11.1304,11.1369,21800.0
2007-01-25 12:15:00,17.16,17.18,17.15,17.17,12600.0,11.1369,11.1498,11.1304,11.1434,12600.0
2007-01-25 12:20:00,17.18,17.18,17.17,17.18,8000.0,11.1498,11.1498,11.1434,11.1498,8000.0
2007-01-25 12:25:00,17.19,17.19,17.18,17.18,1800.0,11.1563,11.1563,11.1498,11.1498,1800.0
2007-01-25 12:30:00,17.18,17.18,17.17,17.17,4600.0,11.1498,11.1498,11.1434,11.1434,4600.0
2007-01-25 12:35:00,17.17,17.17,17.16,17.17,4000.0,11.1434,11.1434,11.1369,11.1434,4000.0
2007-01-25 12:40:00,17.16,17.17,17.16,17.17,2000.0,11.1369,11.1434,11.1369,11.1434,2000.0
2007-01-25 12:45:00,17.17,17.18,17.15,17.17,13400.0,11.1434,11.1498,11.1304,11.1434,13400.0
2007-01-25 12:50:00,17.17,17.17,17.15,17.17,6200.0,11.1434,11.1434,11.1304,11.1434,6200.0
2007-01-25 12:55:00,17.17,17.17,17.15,17.15,6400.0,11.1434,11.1434,11.1304,11.1304,6400.0
2007-01-25 13:00:00,17.17,17.18,17.16,17.16,3600.0,11.1434,11.1498,11.1369,11.1369,3600.0
2007-01-25 13:05:00,17.17,17.17,17.17,17.17,400.0,11.1434,11.1434,11.1434,11.1434,400.0
2007-01-25 13:10:00,17.17,17.17,17.17,17.17,3200.0,11.1434,11.1434,11.1434,11.1434,3200.0
2007-01-25 13:15:00,17.16,17.16,17.15,17.15,4400.0,11.1369,11.1369,11.1304,11.1304,4400.0
2007-01-25 13:20:00,17.15,17.15,17.14,17.15,11600.0,11.1304,11.1304,11.1239,11.1304,11600.0
2007-01-25 13:25:00,17.14,17.14,17.14,17.14,5000.0,11.1239,11.1239,11.1239,11.1239,5000.0
2007-01-25 13:30:00,17.14,17.14,17.13,17.13,9600.0,11.1239,11.1239,11.1174,11.1174,9600.0
2007-01-25 13:35:00,17.14,17.14,17.09,17.09,23400.0,11.1239,11.1239,11.0914,11.0914,23400.0
2007-01-25 13:40:00,17.1,17.1,17.08,17.1,21600.0,11.0979,11.0979,11.0849,11.0979,21600.0
2007-01-25 13:45:00,17.1,17.11,17.09,17.11,51200.0,11.0979,11.1044,11.0914,11.1044,51200.0
2007-01-25 13:50:00,17.11,17.13,17.11,17.13,10000.0,11.1044,11.1174,11.1044,11.1174,10000.0
2007-01-25 13:55:00,17.13,17.13,17.11,17.11,28000.0,11.1174,11.1174,11.1044,11.1044,28000.0
2007-01-25 14:00:00,17.11,17.11,17.07,17.07,19800.0,11.1044,11.1044,11.0785,11.0785,19800.0
2007-01-25 14:05:00,17.07,17.09,17.05,17.06,34200.0,11.0785,11.0914,11.0655,11.072,34200.0
2007-01-25 14:10:00,17.06,17.06,17.04,17.06,34800.0,11.072,11.072,11.059,11.072,34800.0
2007-01-25 14:15:00,17.06,17.06,17.03,17.03,32000.0,11.072,11.072,11.0525,11.0525,32000.0
2007-01-25 14:20:00,17.03,17.03,17.0,17.0,11200.0,11.0525,11.0525,11.033,11.033,11200.0
2007-01-25 14:25:00,17.0,17.02,16.99,17.0,72600.0,11.033,11.046,11.0265,11.033,72600.0
2007-01-25 14:30:00,17.0,17.04,17.0,17.04,35000.0,11.033,11.059,11.033,11.059,35000.0
2007-01-25 14:35:00,17.04,17.05,17.02,17.05,36400.0,11.059,11.0655,11.046,11.0655,36400.0
2007-01-25 14:40:00,17.04,17.05,17.03,17.04,75800.0,11.059,11.0655,11.0525,11.059,75800.0
2007-01-25 14:45:00,17.05,17.07,17.05,17.06,20200.0,11.0655,11.0785,11.0655,11.072,20200.0
2007-01-25 14:50:00,17.07,17.11,17.06,17.11,44400.0,11.0785,11.1044,11.072,11.1044,44400.0
2007-01-25 14:55:00,17.11,17.11,17.1,17.1,10600.0,11.1044,11.1044,11.0979,11.0979,10600.0
2007-01-25 15:00:00,17.1,17.1,17.06,17.07,16200.0,11.0979,11.0979,11.072,11.0785,16200.0
2007-01-25 15:05:00,17.06,17.07,17.05,17.06,30200.0,11.072,11.0785,11.0655,11.072,30200.0
2007-01-25 15:10:00,17.06,17.08,17.06,17.06,16000.0,11.072,11.0849,11.072,11.072,16000.0
2007-01-25 15:15:00,17.06,17.07,17.05,17.05,16400.0,11.072,11.0785,11.0655,11.0655,16400.0
2007-01-25 15:20:00,17.06,17.06,17.04,17.06,67200.0,11.072,11.072,11.059,11.072,67200.0
2007-01-25 15:25:00,17.07,17.1,17.06,17.1,32800.0,11.0785,11.0979,11.072,11.0979,32800.0
2007-01-25 15:30:00,17.1,17.11,17.09,17.11,44200.0,11.0979,11.1044,11.0914,11.1044,44200.0
2007-01-25 15:35:00,17.11,17.11,17.1,17.1,16600.0,11.1044,11.1044,11.0979,11.0979,16600.0
2007-01-25 15:40:00,17.11,17.14,17.1,17.14,56600.0,11.1044,11.1239,11.0979,11.1239,56600.0
2007-01-25 15:45:00,17.14,17.17,17.14,17.15,54400.0,11.1239,11.1434,11.1239,11.1304,54400.0
2007-01-25 15:50:00,17.16,17.17,17.15,17.17,58800.0,11.1369,11.1434,11.1304,11.1434,58800.0
2007-01-25 15:55:00,17.16,17.18,17.13,17.14,53000.0,11.1369,11.1498,11.1174,11.1239,53000.0
2007-01-26 09:30:00,17.2,17.25,17.2,17.23,11000.0,11.1628,11.1953,11.1628,11.1823,11000.0
2007-01-26 09:35:00,17.19,17.2,17.14,17.14,9600.0,11.1563,11.1628,11.1239,11.1239,9600.0
2007-01-26 09:40:00,17.14,17.14,17.07,17.08,23400.0,11.1239,11.1239,11.0785,11.0849,23400.0
2007-01-26 09:45:00,17.08,17.1,17.03,17.04,15800.0,11.0849,11.0979,11.0525,11.059,15800.0
2007-01-26 09:50:00,17.03,17.11,17.03,17.09,8600.0,11.0525,11.1044,11.0525,11.0914,8600.0
2007-01-26 09:55:00,17.09,17.1,17.05,17.08,18200.0,11.0914,11.0979,11.0655,11.0849,18200.0
2007-01-26 10:00:00,17.07,17.11,16.96,16.96,45400.0,11.0785,11.1044,11.0071,11.0071,45400.0
2007-01-26 10:05:00,16.97,17.0,16.96,17.0,27400.0,11.0136,11.033,11.0071,11.033,27400.0
2007-01-26 10:10:00,17.0,17.05,17.0,17.0,10200.0,11.033,11.0655,11.033,11.033,10200.0
2007-01-26 10:15:00,17.0,17.0,16.95,16.96,14600.0,11.033,11.033,11.0006,11.0071,14600.0
2007-01-26 10:20:00,16.95,16.99,16.95,16.97,30800.0,11.0006,11.0265,11.0006,11.0136,30800.0
2007-01-26 10:25:00,16.98,17.0,16.97,17.0,20200.0,11.02,11.033,11.0136,11.033,20200.0
2007-01-26 10:30:00,17.0,17.02,17.0,17.0,18800.0,11.033,11.046,11.033,11.033,18800.0
2007-01-26 10:35:00,17.0,17.01,17.0,17.0,15800.0,11.033,11.0395,11.033,11.033,15800.0
2007-01-26 10:40:00,17.0,17.02,17.0,17.01,29200.0,11.033,11.046,11.033,11.0395,29200.0
2007-01-26 10:45:00,17.02,17.04,17.02,17.02,43600.0,11.046,11.059,11.046,11.046,43600.0
2007-01-26 10:50:00,17.02,17.04,17.01,17.03,49600.0,11.046,11.059,11.0395,11.0525,49600.0
2007-01-26 10:55:00,17.04,17.04,17.03,17.03,17800.0,11.059,11.059,11.0525,11.0525,17800.0
2007-01-26 11:00:00,17.03,17.03,17.0,17.0,11400.0,11.0525,11.0525,11.033,11.033,11400.0
2007-01-26 11:05:00,17.01,17.01,16.98,16.98,10200.0,11.0395,11.0395,11.02,11.02,10200.0
2007-01-26 11:10:00,16.98,16.99,16.98,16.98,8200.0,11.02,11.0265,11.02,11.02,8200.0
2007-01-26 11:15:00,16.98,16.99,16.98,16.99,12200.0,11.02,11.0265,11.02,11.0265,12200.0
2007-01-26 11:20:00,17.0,17.0,16.98,16.98,14200.0,11.033,11.033,11.02,11.02,14200.0
2007-01-26 11:25:00,16.98,17.0,16.98,17.0,43600.0,11.02,11.033,11.02,11.033,43600.0
2007-01-26 11:30:00,17.0,17.02,16.96,17.0,21000.0,11.033,11.046,11.0071,11.033,21000.0
2007-01-26 11:35:00,17.0,17.01,17.0,17.0,40200.0,11.033,11.0395,11.033,11.033,40200.0
2007-01-26 11:40:00,17.0,17.0,16.99,17.0,32000.0,11.033,11.033,11.0265,11.033,32000.0
2007-01-26 11:45:00,17.0,17.06,17.0,17.06,35200.0,11.033,11.072,11.033,11.072,35200.0
2007-01-26 11:50:00,17.05,17.06,17.04,17.05,4000.0,11.0655,11.072,11.059,11.0655,4000.0
2007-01-26 11:55:00,17.04,17.06,17.04,17.06,6400.0,11.059,11.072,11.059,11.072,6400.0
2007-01-26 12:00:00,17.07,17.07,17.06,17.07,6800.0,11.0785,11.0785,11.072,11.0785,6800.0
2007-01-26 12:05:00,17.08,17.08,17.07,17.08,7400.0,11.0849,11.0849,11.0785,11.0849,7400.0
2007-01-26 12:10:00,17.08,17.11,17.08,17.1,36000.0,11.0849,11.1044,11.0849,11.0979,36000.0
2007-01-26 12:15:00,17.1,17.11,17.1,17.11,4800.0,11.0979,11.1044,11.0979,11.1044,4800.0
2007-01-26 12:20:00,17.1,17.11,17.09,17.09,9400.0,11.0979,11.1044,11.0914,11.0914,9400.0
2007-01-26 12:25:00,17.08,17.09,17.07,17.08,26800.0,11.0849,11.0914,11.0785,11.0849,26800.0
2007-01-26 12:30:00,17.08,17.11,17.07,17.1,27200.0,11.0849,11.1044,11.0785,11.0979,27200.0
2007-01-26 12:35:00,17.1,17.1,17.09,17.09,6800.0,11.0979,11.0979,11.0914,11.0914,6800.0
2007-01-26 12:40:00,17.09,17.1,17.08,17.09,1800.0,11.0914,11.0979,11.0849,11.0914,1800.0
2007-01-26 12:45:00,17.09,17.09,17.09,17.09,0.0,11.0914,11.0914,11.0914,11.0914,0.0
2007-01-26 12:50:00,17.09,17.1,17.09,17.1,31600.0,11.0914,11.0979,11.0914,11.0979,31600.0
2007-01-26 12:55:00,17.1,17.11,17.1,17.11,4000.0,11.0979,11.1044,11.0979,11.1044,4000.0
2007-01-26 13:00:00,17.11,17.11,17.11,17.11,2200.0,11.1044,11.1044,11.1044,11.1044,2200.0
2007-01-26 13:05:00,17.11,17.11,17.11,17.11,10800.0,11.1044,11.1044,11.1044,11.1044,10800.0
2007-01-26 13:10:00,17.11,17.11,17.09,17.09,16600.0,11.1044,11.1044,11.0914,11.0914,16600.0
2007-01-26 13:15:00,17.08,17.11,17.08,17.1,17200.0,11.0849,11.1044,11.0849,11.0979,17200.0
2007-01-26 13:20:00,17.1,17.1,17.08,17.1,20400.0,11.0979,11.0979,11.0849,11.0979,20400.0
2007-01-26 13:25:00,17.1,17.1,17.09,17.1,1800.0,11.0979,11.0979,11.0914,11.0979,1800.0
2007-01-26 13:30:00,17.1,17.1,17.1,17.1,9400.0,11.0979,11.0979,11.0979,11.0979,9400.0
2007-01-26 13:35:00,17.1,17.1,17.1,17.1,15600.0,11.0979,11.0979,11.0979,11.0979,15600.0
2007-01-26 13:40:00,17.1,17.11,17.1,17.1,10600.0,11.0979,11.1044,11.0979,11.0979,10600.0
2007-01-26 13:45:00,17.1,17.11,17.1,17.1,7400.0,11.0979,11.1044,11.0979,11.0979,7400.0
2007-01-26 13:50:00,17.1,17.1,17.1,17.1,15800.0,11.0979,11.0979,11.0979,11.0979,15800.0
2007-01-26 13:55:00,17.1,17.11,17.1,17.11,11800.0,11.0979,11.1044,11.0979,11.1044,11800.0
2007-01-26 14:00:00,17.11,17.11,17.11,17.11,2600.0,11.1044,11.1044,11.1044,11.1044,2600.0
2007-01-26 14:05:00,17.11,17.11,17.09,17.1,13000.0,11.1044,11.1044,11.0914,11.0979,13000.0
2007-01-26 14:10:00,17.1,17.1,17.09,17.09,7000.0,11.0979,11.0979,11.0914,11.0914,7000.0
2007-01-26 14:15:00,17.1,17.14,17.1,17.13,39000.0,11.0979,11.1239,11.0979,11.1174,39000.0
2007-01-26 14:20:00,17.13,17.13,17.13,17.13,2000.0,11.1174,11.1174,11.1174,11.1174,2000.0
2007-01-26 14:25:00,17.12,17.13,17.11,17.11,8000.0,11.1109,11.1174,11.1044,11.1044,8000.0
2007-01-26 14:30:00,17.12,17.12,17.08,17.08,16400.0,11.1109,11.1109,11.0849,11.0849,16400.0
2007-01-26 14:35:00,17.09,17.1,17.09,17.1,12800.0,11.0914,11.0979,11.0914,11.0979,12800.0
2007-01-26 14:40:00,17.1,17.1,17.1,17.1,800.0,11.0979,11.0979,11.0979,11.0979,800.0
2007-01-26 14:45:00,17.1,17.14,17.1,17.14,64400.0,11.0979,11.1239,11.0979,11.1239,64400.0
2007-01-26 14:50:00,17.14,17.14,17.14,17.14,5800.0,11.1239,11.1239,11.1239,11.1239,5800.0
2007-01-26 14:55:00,17.14,17.16,17.13,17.15,16800.0,11.1239,11.1369,11.1174,11.1304,16800.0
2007-01-26 15:00:00,17.15,17.16,17.15,17.15,19200.0,11.1304,11.1369,11.1304,11.1304,19200.0
2007-01-26 15:05:00,17.16,17.16,17.15,17.16,20000.0,11.1369,11.1369,11.1304,11.1369,20000.0
2007-01-26 15:10:00,17.16,17.18,17.15,17.18,31800.0,11.1369,11.1498,11.1304,11.1498,31800.0
2007-01-26 15:15:00,17.18,17.18,17.16,17.16,30400.0,11.1498,11.1498,11.1369,11.1369,30400.0
2007-01-26 15:20:00,17.16,17.16,17.13,17.13,20600.0,11.1369,11.1369,11.1174,11.1174,20600.0
2007-01-26 15:25:00,17.13,17.16,17.13,17.15,44400.0,11.1174,11.1369,11.1174,11.1304,44400.0
2007-01-26 15:30:00,17.15,17.15,17.09,17.13,60000.0,11.1304,11.1304,11.0914,11.1174,60000.0
2007-01-26 15:35:00,17.13,17.14,17.12,17.14,10200.0,11.1174,11.1239,11.1109,11.1239,10200.0
2007-01-26 15:40:00,17.13,17.14,17.11,17.13,54600.0,11.1174,11.1239,11.1044,11.1174,54600.0
2007-01-26 15:45:00,17.13,17.14,17.11,17.13,42800.0,11.1174,11.1239,11.1044,11.1174,42800.0
2007-01-26 15:50:00,17.13,17.13,17.1,17.13,57400.0,11.1174,11.1174,11.0979,11.1174,57400.0
2007-01-26 15:55:00,17.13,17.17,17.12,17.14,117000.0,11.1174,11.1434,11.1109,11.1239,117000.0
2007-01-29 09:30:00,17.15,17.2,17.15,17.18,16400.0,11.1304,11.1628,11.1304,11.1498,16400.0
2007-01-29 09:35:00,17.17,17.18,17.16,17.18,13000.0,11.1434,11.1498,11.1369,11.1498,13000.0
2007-01-29 09:40:00,17.18,17.27,17.18,17.27,47200.0,11.1498,11.2083,11.1498,11.2083,47200.0
2007-01-29 09:45:00,17.26,17.45,17.26,17.45,110000.0,11.2018,11.3251,11.2018,11.3251,110000.0
2007-01-29 09:50:00,17.42,17.42,17.34,17.34,43000.0,11.3056,11.3056,11.2537,11.2537,43000.0
2007-01-29 09:55:00,17.33,17.33,17.28,17.31,22400.0,11.2472,11.2472,11.2147,11.2342,22400.0
2007-01-29 10:00:00,17.31,17.36,17.31,17.36,31200.0,11.2342,11.2667,11.2342,11.2667,31200.0
2007-01-29 10:05:00,17.36,17.39,17.36,17.39,24800.0,11.2667,11.2861,11.2667,11.2861,24800.0
2007-01-29 10:10:00,17.39,17.39,17.32,17.32,24000.0,11.2861,11.2861,11.2407,11.2407,24000.0
2007-01-29 10:15:00,17.32,17.32,17.3,17.3,15200.0,11.2407,11.2407,11.2277,11.2277,15200.0
2007-01-29 10:20:00,17.3,17.3,17.26,17.27,20800.0,11.2277,11.2277,11.2018,11.2083,20800.0
2007-01-29 10:25:00,17.27,17.27,17.24,17.24,64000.0,11.2083,11.2083,11.1888,11.1888,64000.0
2007-01-29 10:30:00,17.24,17.25,17.24,17.25,5000.0,11.1888,11.1953,11.1888,11.1953,5000.0
2007-01-29 10:35:00,17.25,17.29,17.25,17.27,35600.0,11.1953,11.2212,11.1953,11.2083,35600.0
2007-01-29 10:40:00,17.28,17.28,17.26,17.27,64200.0,11.2147,11.2147,11.2018,11.2083,64200.0
2007-01-29 10:45:00,17.26,17.27,17.25,17.27,37200.0,11.2018,11.2083,11.1953,11.2083,37200.0
2007-01-29 10:50:00,17.26,17.27,17.26,17.26,37800.0,11.2018,11.2083,11.2018,11.2018,37800.0
2007-01-29 10:55:00,17.25,17.26,17.25,17.25,13200.0,11.1953,11.2018,11.1953,11.1953,13200.0
2007-01-29 11:00:00,17.25,17.25,17.23,17.24,8200.0,11.1953,11.1953,11.1823,11.1888,8200.0
2007-01-29 11:05:00,17.24,17.24,17.22,17.22,24000.0,11.1888,11.1888,11.1758,11.1758,24000.0
2007-01-29 11:10:00,17.22,17.22,17.18,17.18,20200.0,11.1758,11.1758,11.1498,11.1498,20200.0
2007-01-29 11:15:00,17.19,17.19,17.18,17.18,13200.0,11.1563,11.1563,11.1498,11.1498,13200.0
2007-01-29 11:20:00,17.18,17.19,17.18,17.19,15200.0,11.1498,11.1563,11.1498,11.1563,15200.0
2007-01-29 11:25:00,17.19,17.21,17.19,17.21,22400.0,11.1563,11.1693,11.1563,11.1693,22400.0
2007-01-29 11:30:00,17.2,17.21,17.2,17.2,35800.0,11.1628,11.1693,11.1628,11.1628,35800.0
2007-01-29 11:35:00,17.2,17.21,17.2,17.21,8800.0,11.1628,11.1693,11.1628,11.1693,8800.0
2007-01-29 11:40:00,17.21,17.21,17.2,17.21,15400.0,11.1693,11.1693,11.1628,11.1693,15400.0
2007-01-29 11:45:00,17.21,17.22,17.21,17.22,10400.0,11.1693,11.1758,11.1693,11.1758,10400.0
2007-01-29 11:50:00,17.22,17.22,17.21,17.22,17000.0,11.1758,11.1758,11.1693,11.1758,17000.0
2007-01-29 11:55:00,17.22,17.24,17.22,17.24,33400.0,11.1758,11.1888,11.1758,11.1888,33400.0
2007-01-29 12:00:00,17.24,17.24,17.23,17.24,30200.0,11.1888,11.1888,11.1823,11.1888,30200.0
2007-01-29 12:05:00,17.24,17.24,17.22,17.23,25600.0,11.1888,11.1888,11.1758,11.1823,25600.0
2007-01-29 12:10:00,17.23,17.24,17.23,17.24,16800.0,11.1823,11.1888,11.1823,11.1888,16800.0
2007-01-29 12:15:00,17.23,17.25,17.23,17.24,30200.0,11.1823,11.1953,11.1823,11.1888,30200.0
2007-01-29 12:20:00,17.25,17.25,17.24,17.25,13400.0,11.1953,11.1953,11.1888,11.1953,13400.0
2007-01-29 12:25:00,17.26,17.27,17.25,17.27,25600.0,11.2018,11.2083,11.1953,11.2083,25600.0
2007-01-29 12:30:00,17.27,17.28,17.27,17.27,20200.0,11.2083,11.2147,11.2083,11.2083,20200.0
2007-01-29 12:35:00,17.27,17.29,17.27,17.29,16200.0,11.2083,11.2212,11.2083,11.2212,16200.0
2007-01-29 12:40:00,17.29,17.36,17.29,17.35,69600.0,11.2212,11.2667,11.2212,11.2602,69600.0
2007-01-29 12:45:00,17.35,17.36,17.33,17.35,29600.0,11.2602,11.2667,11.2472,11.2602,29600.0
2007-01-29 12:50:00,17.35,17.35,17.35,17.35,10200.0,11.2602,11.2602,11.2602,11.2602,10200.0
2007-01-29 12:55:00,17.35,17.35,17.35,17.35,8400.0,11.2602,11.2602,11.2602,11.2602,8400.0
2007-01-29 13:00:00,17.35,17.35,17.33,17.34,41800.0,11.2602,11.2602,11.2472,11.2537,41800.0
2007-01-29 13:05:00,17.34,17.34,17.34,17.34,2800.0,11.2537,11.2537,11.2537,11.2537,2800.0
2007-01-29 13:10:00,17.34,17.34,17.34,17.34,7200.0,11.2537,11.2537,11.2537,11.2537,7200.0
2007-01-29 13:15:00,17.34,17.34,17.32,17.32,5200.0,11.2537,11.2537,11.2407,11.2407,5200.0
2007-01-29 13:20:00,17.32,17.32,17.32,17.32,4000.0,11.2407,11.2407,11.2407,11.2407,4000.0
2007-01-29 13:25:00,17.32,17.32,17.31,17.31,5200.0,11.2407,11.2407,11.2342,11.2342,5200.0
2007-01-29 13:30:00,17.31,17.31,17.31,17.31,17800.0,11.2342,11.2342,11.2342,11.2342,17800.0
2007-01-29 13:35:00,17.3,17.3,17.3,17.3,5400.0,11.2277,11.2277,11.2277,11.2277,5400.0
2007-01-29 13:40:00,17.29,17.29,17.25,17.26,9400.0,11.2212,11.2212,11.1953,11.2018,9400.0
2007-01-29 13:45:00,17.25,17.25,17.23,17.23,27800.0,11.1953,11.1953,11.1823,11.1823,27800.0
2007-01-29 13:50:00,17.23,17.24,17.19,17.19,19200.0,11.1823,11.1888,11.1563,11.1563,19200.0
2007-01-29 13:55:00,17.19,17.2,17.17,17.18,60000.0,11.1563,11.1628,11.1434,11.1498,60000.0
2007-01-29 14:00:00,17.18,17.22,17.17,17.18,53800.0,11.1498,11.1758,11.1434,11.1498,53800.0
2007-01-29 14:05:00,17.17,17.18,17.17,17.18,11600.0,11.1434,11.1498,11.1434,11.1498,11600.0
2007-01-29 14:10:00,17.18,17.18,17.15,17.15,14800.0,11.1498,11.1498,11.1304,11.1304,14800.0
2007-01-29 14:15:00,17.16,17.18,17.16,17.18,9800.0,11.1369,11.1498,11.1369,11.1498,9800.0
2007-01-29 14:20:00,17.18,17.18,17.18,17.18,9000.0,11.1498,11.1498,11.1498,11.1498,9000.0
2007-01-29 14:25:00,17.18,17.18,17.17,17.17,5400.0,11.1498,11.1498,11.1434,11.1434,5400.0
2007-01-29 14:30:00,17.18,17.18,17.17,17.18,9600.0,11.1498,11.1498,11.1434,11.1498,9600.0
2007-01-29 14:35:00,17.18,17.18,17.15,17.17,75400.0,11.1498,11.1498,11.1304,11.1434,75400.0
2007-01-29 14:40:00,17.18,17.2,17.17,17.2,10200.0,11.1498,11.1628,11.1434,11.1628,10200.0
2007-01-29 14:45:00,17.2,17.2,17.2,17.2,1600.0,11.1628,11.1628,11.1628,11.1628,1600.0
2007-01-29 14:50:00,17.2,17.2,17.18,17.18,19400.0,11.1628,11.1628,11.1498,11.1498,19400.0
2007-01-29 14:55:00,17.18,17.19,17.18,17.18,8200.0,11.1498,11.1563,11.1498,11.1498,8200.0
2007-01-29 15:00:00,17.18,17.19,17.18,17.18,12600.0,11.1498,11.1563,11.1498,11.1498,12600.0
2007-01-29 15:05:00,17.18,17.18,17.17,17.17,16400.0,11.1498,11.1498,11.1434,11.1434,16400.0
2007-01-29 15:10:00,17.17,17.17,17.17,17.17,4600.0,11.1434,11.1434,11.1434,11.1434,4600.0
2007-01-29 15:15:00,17.17,17.17,17.15,17.16,18200.0,11.1434,11.1434,11.1304,11.1369,18200.0
2007-01-29 15:20:00,17.16,17.16,17.15,17.16,22600.0,11.1369,11.1369,11.1304,11.1369,22600.0
2007-01-29 15:25:00,17.16,17.16,17.15,17.16,56600.0,11.1369,11.1369,11.1304,11.1369,56600.0
2007-01-29 15:30:00,17.16,17.18,17.16,17.17,14200.0,11.1369,11.1498,11.1369,11.1434,14200.0
2007-01-29 15:35:00,17.18,17.19,17.18,17.18,11200.0,11.1498,11.1563,11.1498,11.1498,11200.0
2007-01-29 15:40:00,17.19,17.2,17.19,17.2,33000.0,11.1563,11.1628,11.1563,11.1628,33000.0
2007-01-29 15:45:00,17.2,17.2,17.18,17.2,24400.0,11.1628,11.1628,11.1498,11.1628,24400.0
2007-01-29 15:50:00,17.2,17.22,17.2,17.21,29200.0,11.1628,11.1758,11.1628,11.1693,29200.0
2007-01-29 15:55:00,17.21,17.22,17.21,17.21,29800.0,11.1693,11.1758,11.1693,11.1693,29800.0
2007-01-30 09:30:00,17.26,17.33,17.25,17.32,21200.0,11.2018,11.2472,11.1953,11.2407,21200.0
2007-01-30 09:35:00,17.33,17.35,17.32,17.33,8800.0,11.2472,11.2602,11.2407,11.2472,8800.0
2007-01-30 09:40:00,17.33,17.33,17.32,17.32,19800.0,11.2472,11.2472,11.2407,11.2407,19800.0
2007-01-30 09:45:00,17.32,17.32,17.31,17.32,8200.0,11.2407,11.2407,11.2342,11.2407,8200.0
2007-01-30 09:50:00,17.31,17.32,17.28,17.28,19000.0,11.2342,11.2407,11.2147,11.2147,19000.0
2007-01-30 09:55:00,17.28,17.29,17.24,17.27,16200.0,11.2147,11.2212,11.1888,11.2083,16200.0
2007-01-30 10:00:00,17.28,17.3,17.24,17.28,15600.0,11.2147,11.2277,11.1888,11.2147,15600.0
2007-01-30 10:05:00,17.27,17.28,17.25,17.25,8000.0,11.2083,11.2147,11.1953,11.1953,8000.0
2007-01-30 10:10:00,17.25,17.25,17.22,17.22,10200.0,11.1953,11.1953,11.1758,11.1758,10200.0
2007-01-30 10:15:00,17.23,17.24,17.23,17.24,6000.0,11.1823,11.1888,11.1823,11.1888,6000.0
2007-01-30 10:20:00,17.24,17.24,17.21,17.21,4400.0,11.1888,11.1888,11.1693,11.1693,4400.0
2007-01-30 10:25:00,17.21,17.23,17.21,17.22,3800.0,11.1693,11.1823,11.1693,11.1758,3800.0
2007-01-30 10:30:00,17.23,17.24,17.23,17.24,15200.0,11.1823,11.1888,11.1823,11.1888,15200.0
2007-01-30 10:35:00,17.24,17.24,17.23,17.24,10800.0,11.1888,11.1888,11.1823,11.1888,10800.0
2007-01-30 10:40:00,17.24,17.24,17.22,17.22,23800.0,11.1888,11.1888,11.1758,11.1758,23800.0
2007-01-30 10:45:00,17.22,17.22,17.16,17.17,10000.0,11.1758,11.1758,11.1369,11.1434,10000.0
2007-01-30 10:50:00,17.16,17.17,17.16,17.17,5400.0,11.1369,11.1434,11.1369,11.1434,5400.0
2007-01-30 10:55:00,17.16,17.18,17.16,17.18,14800.0,11.1369,11.1498,11.1369,11.1498,14800.0
2007-01-30 11:00:00,17.18,17.19,17.18,17.18,10600.0,11.1498,11.1563,11.1498,11.1498,10600.0
2007-01-30 11:05:00,17.18,17.21,17.18,17.21,26800.0,11.1498,11.1693,11.1498,11.1693,26800.0
2007-01-30 11:10:00,17.22,17.23,17.22,17.23,5400.0,11.1758,11.1823,11.1758,11.1823,5400.0
2007-01-30 11:15:00,17.23,17.27,17.22,17.27,48600.0,11.1823,11.2083,11.1758,11.2083,48600.0
2007-01-30 11:20:00,17.27,17.27,17.26,17.27,5400.0,11.2083,11.2083,11.2018,11.2083,5400.0
2007-01-30 11:25:00,17.26,17.26,17.24,17.24,14600.0,11.2018,11.2018,11.1888,11.1888,14600.0
2007-01-30 11:30:00,17.24,17.25,17.23,17.23,8800.0,11.1888,11.1953,11.1823,11.1823,8800.0
2007-01-30 11:35:00,17.23,17.24,17.22,17.24,6800.0,11.1823,11.1888,11.1758,11.1888,6800.0
2007-01-30 11:40:00,17.24,17.24,17.23,17.23,3600.0,11.1888,11.1888,11.1823,11.1823,3600.0
2007-01-30 11:45:00,17.23,17.24,17.22,17.22,8000.0,11.1823,11.1888,11.1758,11.1758,8000.0
2007-01-30 11:50:00,17.22,17.22,17.18,17.18,23200.0,11.1758,11.1758,11.1498,11.1498,23200.0
2007-01-30 11:55:00,17.18,17.21,17.18,17.21,32000.0,11.1498,11.1693,11.1498,11.1693,32000.0
2007-01-30 12:00:00,17.21,17.21,17.19,17.19,8800.0,11.1693,11.1693,11.1563,11.1563,8800.0
2007-01-30 12:05:00,17.19,17.19,17.17,17.17,11400.0,11.1563,11.1563,11.1434,11.1434,11400.0
2007-01-30 12:10:00,17.18,17.19,17.17,17.18,21000.0,11.1498,11.1563,11.1434,11.1498,21000.0
2007-01-30 12:15:00,17.18,17.18,17.18,17.18,14800.0,11.1498,11.1498,11.1498,11.1498,14800.0
2007-01-30 12:20:00,17.18,17.18,17.18,17.18,3200.0,11.1498,11.1498,11.1498,11.1498,3200.0
2007-01-30 12:25:00,17.18,17.2,17.18,17.2,12400.0,11.1498,11.1628,11.1498,11.1628,12400.0
2007-01-30 12:30:00,17.19,17.2,17.19,17.2,3600.0,11.1563,11.1628,11.1563,11.1628,3600.0
2007-01-30 12:35:00,17.2,17.25,17.2,17.24,28200.0,11.1628,11.1953,11.1628,11.1888,28200.0
2007-01-30 12:40:00,17.24,17.24,17.18,17.2,75400.0,11.1888,11.1888,11.1498,11.1628,75400.0
2007-01-30 12:45:00,17.2,17.2,17.18,17.18,8800.0,11.1628,11.1628,11.1498,11.1498,8800.0
2007-01-30 12:50:00,17.18,17.18,17.17,17.17,2400.0,11.1498,11.1498,11.1434,11.1434,2400.0
2007-01-30 12:55:00,17.17,17.18,17.16,17.16,5800.0,11.1434,11.1498,11.1369,11.1369,5800.0
2007-01-30 13:00:00,17.16,17.16,17.13,17.13,35000.0,11.1369,11.1369,11.1174,11.1174,35000.0
2007-01-30 13:05:00,17.14,17.14,17.1,17.1,18800.0,11.1239,11.1239,11.0979,11.0979,18800.0
2007-01-30 13:10:00,17.1,17.11,17.1,17.11,17400.0,11.0979,11.1044,11.0979,11.1044,17400.0
2007-01-30 13:15:00,17.11,17.12,17.07,17.08,27400.0,11.1044,11.1109,11.0785,11.0849,27400.0
2007-01-30 13:20:00,17.08,17.11,17.08,17.1,127200.0,11.0849,11.1044,11.0849,11.0979,127200.0
2007-01-30 13:25:00,17.1,17.1,17.09,17.09,6600.0,11.0979,11.0979,11.0914,11.0914,6600.0
2007-01-30 13:30:00,17.09,17.09,17.07,17.07,25600.0,11.0914,11.0914,11.0785,11.0785,25600.0
2007-01-30 13:35:00,17.07,17.08,17.07,17.08,7000.0,11.0785,11.0849,11.0785,11.0849,7000.0
2007-01-30 13:40:00,17.08,17.09,17.08,17.08,4600.0,11.0849,11.0914,11.0849,11.0849,4600.0
2007-01-30 13:45:00,17.09,17.13,17.09,17.12,14600.0,11.0914,11.1174,11.0914,11.1109,14600.0
2007-01-30 13:50:00,17.11,17.11,17.09,17.09,6200.0,11.1044,11.1044,11.0914,11.0914,6200.0
2007-01-30 13:55:00,17.1,17.1,17.08,17.09,23400.0,11.0979,11.0979,11.0849,11.0914,23400.0
2007-01-30 14:00:00,17.09,17.09,17.07,17.07,28600.0,11.0914,11.0914,11.0785,11.0785,28600.0
2007-01-30 14:05:00,17.07,17.11,17.06,17.11,28600.0,11.0785,11.1044,11.072,11.1044,28600.0
2007-01-30 14:10:00,17.1,17.13,17.1,17.11,19600.0,11.0979,11.1174,11.0979,11.1044,19600.0
2007-01-30 14:15:00,17.1,17.14,17.1,17.13,20000.0,11.0979,11.1239,11.0979,11.1174,20000.0
2007-01-30 14:20:00,17.13,17.14,17.13,17.13,9400.0,11.1174,11.1239,11.1174,11.1174,9400.0
2007-01-30 14:25:00,17.12,17.12,17.11,17.11,8800.0,11.1109,11.1109,11.1044,11.1044,8800.0
2007-01-30 14:30:00,17.11,17.11,17.1,17.11,5800.0,11.1044,11.1044,11.0979,11.1044,5800.0
2007-01-30 14:35:00,17.11,17.11,17.1,17.1,5400.0,11.1044,11.1044,11.0979,11.0979,5400.0
2007-01-30 14:40:00,17.1,17.1,17.08,17.08,11000.0,11.0979,11.0979,11.0849,11.0849,11000.0
2007-01-30 14:45:00,17.08,17.08,17.05,17.06,16000.0,11.0849,11.0849,11.0655,11.072,16000.0
2007-01-30 14:50:00,17.06,17.09,17.06,17.09,10600.0,11.072,11.0914,11.072,11.0914,10600.0
2007-01-30 14:55:00,17.09,17.09,17.07,17.07,3800.0,11.0914,11.0914,11.0785,11.0785,3800.0
2007-01-30 15:00:00,17.07,17.08,17.07,17.08,8400.0,11.0785,11.0849,11.0785,11.0849,8400.0
2007-01-30 15:05:00,17.08,17.1,17.07,17.09,18200.0,11.0849,11.0979,11.0785,11.0914,18200.0
2007-01-30 15:10:00,17.09,17.09,17.07,17.09,29200.0,11.0914,11.0914,11.0785,11.0914,29200.0
2007-01-30 15:15:00,17.09,17.1,17.08,17.1,27200.0,11.0914,11.0979,11.0849,11.0979,27200.0
2007-01-30 15:20:00,17.11,17.11,17.1,17.1,13800.0,11.1044,11.1044,11.0979,11.0979,13800.0
2007-01-30 15:25:00,17.09,17.09,17.07,17.07,14200.0,11.0914,11.0914,11.0785,11.0785,14200.0
2007-01-30 15:30:00,17.07,17.08,17.07,17.08,10800.0,11.0785,11.0849,11.0785,11.0849,10800.0
2007-01-30 15:35:00,17.08,17.08,17.08,17.08,13800.0,11.0849,11.0849,11.0849,11.0849,13800.0
2007-01-30 15:40:00,17.08,17.08,17.04,17.07,53600.0,11.0849,11.0849,11.059,11.0785,53600.0
2007-01-30 15:45:00,17.07,17.08,17.06,17.07,27000.0,11.0785,11.0849,11.072,11.0785,27000.0
2007-01-30 15:50:00,17.07,17.11,17.06,17.1,44600.0,11.0785,11.1044,11.072,11.0979,44600.0
2007-01-30 15:55:00,17.09,17.11,17.09,17.11,79600.0,11.0914,11.1044,11.0914,11.1044,79600.0
2007-01-31 09:30:00,17.03,17.1,17.03,17.06,50000.0,11.0525,11.0979,11.0525,11.072,50000.0
2007-01-31 09:35:00,17.06,17.09,17.06,17.06,27000.0,11.072,11.0914,11.072,11.072,27000.0
2007-01-31 09:40:00,17.06,17.06,17.02,17.04,38800.0,11.072,11.072,11.046,11.059,38800.0
2007-01-31 09:45:00,17.05,17.06,17.0,17.03,61000.0,11.0655,11.072,11.033,11.0525,61000.0
2007-01-31 09:50:00,17.03,17.04,17.0,17.02,32200.0,11.0525,11.059,11.033,11.046,32200.0
2007-01-31 09:55:00,17.03,17.06,17.03,17.03,15400.0,11.0525,11.072,11.0525,11.0525,15400.0
2007-01-31 10:00:00,17.04,17.04,17.0,17.0,44200.0,11.059,11.059,11.033,11.033,44200.0
2007-01-31 10:05:00,17.0,17.0,16.96,16.97,110200.0,11.033,11.033,11.0071,11.0136,110200.0
2007-01-31 10:10:00,16.97,17.0,16.96,17.0,75000.0,11.0136,11.033,11.0071,11.033,75000.0
2007-01-31 10:15:00,17.0,17.0,16.99,16.99,61200.0,11.033,11.033,11.0265,11.0265,61200.0
2007-01-31 10:20:00,17.0,17.04,16.98,17.04,55600.0,11.033,11.059,11.02,11.059,55600.0
2007-01-31 10:25:00,17.04,17.08,17.04,17.05,37200.0,11.059,11.0849,11.059,11.0655,37200.0
2007-01-31 10:30:00,17.05,17.09,17.05,17.09,83800.0,11.0655,11.0914,11.0655,11.0914,83800.0
2007-01-31 10:35:00,17.08,17.21,17.08,17.2,98000.0,11.0849,11.1693,11.0849,11.1628,98000.0
2007-01-31 10:40:00,17.19,17.19,17.16,17.16,28400.0,11.1563,11.1563,11.1369,11.1369,28400.0
2007-01-31 10:45:00,17.16,17.17,17.13,17.16,30800.0,11.1369,11.1434,11.1174,11.1369,30800.0
2007-01-31 10:50:00,17.15,17.16,17.15,17.16,38800.0,11.1304,11.1369,11.1304,11.1369,38800.0
2007-01-31 10:55:00,17.16,17.18,17.15,17.17,38800.0,11.1369,11.1498,11.1304,11.1434,38800.0
2007-01-31 11:00:00,17.17,17.18,17.15,17.15,34400.0,11.1434,11.1498,11.1304,11.1304,34400.0
2007-01-31 11:05:00,17.15,17.15,17.13,17.13,21000.0,11.1304,11.1304,11.1174,11.1174,21000.0
2007-01-31 11:10:00,17.13,17.15,17.13,17.15,18000.0,11.1174,11.1304,11.1174,11.1304,18000.0
2007-01-31 11:15:00,17.15,17.16,17.14,17.14,19000.0,11.1304,11.1369,11.1239,11.1239,19000.0
2007-01-31 11:20:00,17.14,17.14,17.13,17.13,23800.0,11.1239,11.1239,11.1174,11.1174,23800.0
2007-01-31 11:25:00,17.13,17.13,17.13,17.13,33200.0,11.1174,11.1174,11.1174,11.1174,33200.0
2007-01-31 11:30:00,17.13,17.15,17.13,17.14,82200.0,11.1174,11.1304,11.1174,11.1239,82200.0
2007-01-31 11:35:00,17.14,17.2,17.14,17.2,42600.0,11.1239,11.1628,11.1239,11.1628,42600.0
2007-01-31 11:40:00,17.2,17.23,17.2,17.23,88000.0,11.1628,11.1823,11.1628,11.1823,88000.0
2007-01-31 11:45:00,17.24,17.27,17.23,17.27,26600.0,11.1888,11.2083,11.1823,11.2083,26600.0
2007-01-31 11:50:00,17.27,17.29,17.27,17.29,24400.0,11.2083,11.2212,11.2083,11.2212,24400.0
2007-01-31 11:55:00,17.29,17.31,17.28,17.3,37400.0,11.2212,11.2342,11.2147,11.2277,37400.0
2007-01-31 12:00:00,17.3,17.31,17.29,17.31,56200.0,11.2277,11.2342,11.2212,11.2342,56200.0
2007-01-31 12:05:00,17.31,17.31,17.27,17.27,10800.0,11.2342,11.2342,11.2083,11.2083,10800.0
2007-01-31 12:10:00,17.27,17.28,17.26,17.27,28000.0,11.2083,11.2147,11.2018,11.2083,28000.0
2007-01-31 12:15:00,17.27,17.27,17.25,17.25,9600.0,11.2083,11.2083,11.1953,11.1953,9600.0
2007-01-31 12:20:00,17.25,17.25,17.25,17.25,12000.0,11.1953,11.1953,11.1953,11.1953,12000.0
2007-01-31 12:25:00,17.25,17.28,17.25,17.26,54800.0,11.1953,11.2147,11.1953,11.2018,54800.0
2007-01-31 12:30:00,17.25,17.27,17.25,17.25,32600.0,11.1953,11.2083,11.1953,11.1953,32600.0
2007-01-31 12:35:00,17.25,17.28,17.25,17.28,19400.0,11.1953,11.2147,11.1953,11.2147,19400.0
2007-01-31 12:40:00,17.28,17.3,17.28,17.3,8600.0,11.2147,11.2277,11.2147,11.2277,8600.0
2007-01-31 12:45:00,17.3,17.3,17.3,17.3,7400.0,11.2277,11.2277,11.2277,11.2277,7400.0
2007-01-31 12:50:00,17.3,17.33,17.3,17.33,61600.0,11.2277,11.2472,11.2277,11.2472,61600.0
2007-01-31 12:55:00,17.33,17.34,17.33,17.34,22200.0,11.2472,11.2537,11.2472,11.2537,22200.0
2007-01-31 13:00:00,17.34,17.35,17.34,17.35,41800.0,11.2537,11.2602,11.2537,11.2602,41800.0
2007-01-31 13:05:00,17.35,17.35,17.34,17.35,19800.0,11.2602,11.2602,11.2537,11.2602,19800.0
2007-01-31 13:10:00,17.34,17.38,17.34,17.37,31400.0,11.2537,11.2796,11.2537,11.2732,31400.0
2007-01-31 13:15:00,17.36,17.37,17.36,17.36,7200.0,11.2667,11.2732,11.2667,11.2667,7200.0
2007-01-31 13:20:00,17.36,17.36,17.36,17.36,16000.0,11.2667,11.2667,11.2667,11.2667,16000.0
2007-01-31 13:25:00,17.36,17.41,17.36,17.4,26800.0,11.2667,11.2991,11.2667,11.2926,26800.0
2007-01-31 13:30:00,17.4,17.4,17.39,17.4,9400.0,11.2926,11.2926,11.2861,11.2926,9400.0
2007-01-31 13:35:00,17.39,17.43,17.39,17.43,30400.0,11.2861,11.3121,11.2861,11.3121,30400.0
2007-01-31 13:40:00,17.42,17.42,17.41,17.41,15600.0,11.3056,11.3056,11.2991,11.2991,15600.0
2007-01-31 13:45:00,17.41,17.41,17.4,17.4,9600.0,11.2991,11.2991,11.2926,11.2926,9600.0
2007-01-31 13:50:00,17.4,17.43,17.4,17.42,17800.0,11.2926,11.3121,11.2926,11.3056,17800.0
2007-01-31 13:55:00,17.42,17.43,17.42,17.42,21200.0,11.3056,11.3121,11.3056,11.3056,21200.0
2007-01-31 14:00:00,17.42,17.43,17.42,17.42,20200.0,11.3056,11.3121,11.3056,11.3056,20200.0
2007-01-31 14:05:00,17.42,17.43,17.4,17.4,24600.0,11.3056,11.3121,11.2926,11.2926,24600.0
2007-01-31 14:10:00,17.4,17.4,17.38,17.39,31600.0,11.2926,11.2926,11.2796,11.2861,31600.0
2007-01-31 14:15:00,17.4,17.45,17.4,17.45,28600.0,11.2926,11.3251,11.2926,11.3251,28600.0
2007-01-31 14:20:00,17.45,17.5,17.45,17.48,43600.0,11.3251,11.3575,11.3251,11.3445,43600.0
2007-01-31 14:25:00,17.47,17.47,17.43,17.43,46600.0,11.3381,11.3381,11.3121,11.3121,46600.0
2007-01-31 14:30:00,17.43,17.5,17.43,17.5,74200.0,11.3121,11.3575,11.3121,11.3575,74200.0
2007-01-31 14:35:00,17.5,17.5,17.47,17.47,52200.0,11.3575,11.3575,11.3381,11.3381,52200.0
2007-01-31 14:40:00,17.47,17.47,17.45,17.45,10600.0,11.3381,11.3381,11.3251,11.3251,10600.0
2007-01-31 14:45:00,17.45,17.48,17.45,17.47,71800.0,11.3251,11.3445,11.3251,11.3381,71800.0
2007-01-31 14:50:00,17.47,17.5,17.47,17.47,21400.0,11.3381,11.3575,11.3381,11.3381,21400.0
2007-01-31 14:55:00,17.48,17.5,17.47,17.48,35600.0,11.3445,11.3575,11.3381,11.3445,35600.0
2007-01-31 15:00:00,17.48,17.5,17.48,17.49,32600.0,11.3445,11.3575,11.3445,11.351,32600.0
2007-01-31 15:05:00,17.5,17.5,17.48,17.48,34000.0,11.3575,11.3575,11.3445,11.3445,34000.0
2007-01-31 15:10:00,17.48,17.5,17.47,17.49,109600.0,11.3445,11.3575,11.3381,11.351,109600.0
2007-01-31 15:15:00,17.49,17.5,17.48,17.49,15400.0,11.351,11.3575,11.3445,11.351,15400.0
2007-01-31 15:20:00,17.48,17.5,17.48,17.49,44000.0,11.3445,11.3575,11.3445,11.351,44000.0
2007-01-31 15:25:00,17.49,17.5,17.47,17.48,26000.0,11.351,11.3575,11.3381,11.3445,26000.0
2007-01-31 15:30:00,17.47,17.48,17.47,17.48,151800.0,11.3381,11.3445,11.3381,11.3445,151800.0
2007-01-31 15:35:00,17.48,17.49,17.47,17.48,81200.0,11.3445,11.351,11.3381,11.3445,81200.0
2007-01-31 15:40:00,17.47,17.5,17.47,17.49,61000.0,11.3381,11.3575,11.3381,11.351,61000.0
2007-01-31 15:45:00,17.49,17.52,17.49,17.5,218000.0,11.351,11.3705,11.351,11.3575,218000.0
2007-01-31 15:50:00,17.5,17.5,17.49,17.5,140200.0,11.3575,11.3575,11.351,11.3575,140200.0
2007-01-31 15:55:00,17.5,17.5,17.46,17.47,96800.0,11.3575,11.3575,11.3316,11.3381,96800.0
2007-02-01 09:30:00,17.54,17.59,17.51,17.55,18600.0,11.3835,11.4159,11.364,11.39,18600.0
2007-02-01 09:35:00,17.54,17.54,17.48,17.5,23000.0,11.3835,11.3835,11.3445,11.3575,23000.0
2007-02-01 09:40:00,17.5,17.53,17.5,17.5,36200.0,11.3575,11.377,11.3575,11.3575,36200.0
2007-02-01 09:45:00,17.5,17.57,17.5,17.56,136000.0,11.3575,11.403,11.3575,11.3965,136000.0
2007-02-01 09:50:00,17.57,17.6,17.52,17.6,45000.0,11.403,11.4224,11.3705,11.4224,45000.0
2007-02-01 09:55:00,17.6,17.6,17.55,17.6,38800.0,11.4224,11.4224,11.39,11.4224,38800.0
2007-02-01 10:00:00,17.6,17.6,17.56,17.59,22200.0,11.4224,11.4224,11.3965,11.4159,22200.0
2007-02-01 10:05:00,17.59,17.6,17.59,17.59,21600.0,11.4159,11.4224,11.4159,11.4159,21600.0
2007-02-01 10:10:00,17.59,17.59,17.58,17.58,22600.0,11.4159,11.4159,11.4094,11.4094,22600.0
2007-02-01 10:15:00,17.58,17.59,17.58,17.59,36400.0,11.4094,11.4159,11.4094,11.4159,36400.0
2007-02-01 10:20:00,17.59,17.59,17.58,17.58,20600.0,11.4159,11.4159,11.4094,11.4094,20600.0
2007-02-01 10:25:00,17.58,17.58,17.57,17.57,10400.0,11.4094,11.4094,11.403,11.403,10400.0
2007-02-01 10:30:00,17.57,17.57,17.55,17.56,55200.0,11.403,11.403,11.39,11.3965,55200.0
2007-02-01 10:35:00,17.56,17.57,17.56,17.57,51800.0,11.3965,11.403,11.3965,11.403,51800.0
2007-02-01 10:40:00,17.57,17.58,17.57,17.58,79400.0,11.403,11.4094,11.403,11.4094,79400.0
2007-02-01 10:45:00,17.58,17.59,17.57,17.58,51800.0,11.4094,11.4159,11.403,11.4094,51800.0
2007-02-01 10:50:00,17.58,17.58,17.57,17.57,47800.0,11.4094,11.4094,11.403,11.403,47800.0
2007-02-01 10:55:00,17.57,17.58,17.57,17.58,13400.0,11.403,11.4094,11.403,11.4094,13400.0
2007-02-01 11:00:00,17.58,17.58,17.57,17.58,16200.0,11.4094,11.4094,11.403,11.4094,16200.0
2007-02-01 11:05:00,17.57,17.57,17.55,17.55,26200.0,11.403,11.403,11.39,11.39,26200.0
2007-02-01 11:10:00,17.55,17.55,17.5,17.54,30600.0,11.39,11.39,11.3575,11.3835,30600.0
2007-02-01 11:15:00,17.54,17.55,17.52,17.55,9600.0,11.3835,11.39,11.3705,11.39,9600.0
2007-02-01 11:20:00,17.55,17.55,17.54,17.54,14600.0,11.39,11.39,11.3835,11.3835,14600.0
2007-02-01 11:25:00,17.54,17.54,17.52,17.52,21000.0,11.3835,11.3835,11.3705,11.3705,21000.0
2007-02-01 11:30:00,17.53,17.53,17.52,17.53,21400.0,11.377,11.377,11.3705,11.377,21400.0
2007-02-01 11:35:00,17.53,17.53,17.52,17.52,10800.0,11.377,11.377,11.3705,11.3705,10800.0
2007-02-01 11:40:00,17.52,17.53,17.51,17.52,10200.0,11.3705,11.377,11.364,11.3705,10200.0
2007-02-01 11:45:00,17.51,17.52,17.5,17.5,8200.0,11.364,11.3705,11.3575,11.3575,8200.0
2007-02-01 11:50:00,17.5,17.51,17.5,17.51,77000.0,11.3575,11.364,11.3575,11.364,77000.0
2007-02-01 11:55:00,17.51,17.53,17.51,17.52,13400.0,11.364,11.377,11.364,11.3705,13400.0
2007-02-01 12:00:00,17.52,17.52,17.52,17.52,5800.0,11.3705,11.3705,11.3705,11.3705,5800.0
2007-02-01 12:05:00,17.52,17.54,17.52,17.53,21200.0,11.3705,11.3835,11.3705,11.377,21200.0
2007-02-01 12:10:00,17.53,17.54,17.53,17.54,7600.0,11.377,11.3835,11.377,11.3835,7600.0
2007-02-01 12:15:00,17.54,17.56,17.54,17.56,85000.0,11.3835,11.3965,11.3835,11.3965,85000.0
2007-02-01 12:20:00,17.56,17.56,17.55,17.55,12400.0,11.3965,11.3965,11.39,11.39,12400.0
2007-02-01 12:25:00,17.55,17.55,17.54,17.54,3800.0,11.39,11.39,11.3835,11.3835,3800.0
2007-02-01 12:30:00,17.54,17.54,17.54,17.54,9400.0,11.3835,11.3835,11.3835,11.3835,9400.0
2007-02-01 12:35:00,17.54,17.54,17.54,17.54,5600.0,11.3835,11.3835,11.3835,11.3835,5600.0
2007-02-01 12:40:00,17.54,17.54,17.53,17.53,16400.0,11.3835,11.3835,11.377,11.377,16400.0
2007-02-01 12:45:00,17.53,17.55,17.53,17.55,35800.0,11.377,11.39,11.377,11.39,35800.0
2007-02-01 12:50:00,17.55,17.57,17.55,17.57,22000.0,11.39,11.403,11.39,11.403,22000.0
2007-02-01 12:55:00,17.57,17.59,17.57,17.58,53200.0,11.403,11.4159,11.403,11.4094,53200.0
2007-02-01 13:00:00,17.59,17.59,17.58,17.58,35600.0,11.4159,11.4159,11.4094,11.4094,35600.0
2007-02-01 13:05:00,17.58,17.58,17.57,17.58,12400.0,11.4094,11.4094,11.403,11.4094,12400.0
2007-02-01 13:10:00,17.57,17.58,17.57,17.58,11400.0,11.403,11.4094,11.403,11.4094,11400.0
2007-02-01 13:15:00,17.58,17.58,17.57,17.58,9200.0,11.4094,11.4094,11.403,11.4094,9200.0
2007-02-01 13:20:00,17.58,17.59,17.57,17.59,12000.0,11.4094,11.4159,11.403,11.4159,12000.0
2007-02-01 13:25:00,17.59,17.6,17.59,17.59,18800.0,11.4159,11.4224,11.4159,11.4159,18800.0
2007-02-01 13:30:00,17.59,17.59,17.59,17.59,12400.0,11.4159,11.4159,11.4159,11.4159,12400.0
2007-02-01 13:35:00,17.59,17.6,17.59,17.6,17600.0,11.4159,11.4224,11.4159,11.4224,17600.0
2007-02-01 13:40:00,17.6,17.6,17.59,17.59,20800.0,11.4224,11.4224,11.4159,11.4159,20800.0
2007-02-01 13:45:00,17.6,17.63,17.6,17.61,85800.0,11.4224,11.4419,11.4224,11.4289,85800.0
2007-02-01 13:50:00,17.61,17.61,17.6,17.6,33200.0,11.4289,11.4289,11.4224,11.4224,33200.0
2007-02-01 13:55:00,17.6,17.6,17.59,17.6,14400.0,11.4224,11.4224,11.4159,11.4224,14400.0
2007-02-01 14:00:00,17.6,17.64,17.6,17.63,111200.0,11.4224,11.4484,11.4224,11.4419,111200.0
2007-02-01 14:05:00,17.63,17.63,17.63,17.63,35800.0,11.4419,11.4419,11.4419,11.4419,35800.0
2007-02-01 14:10:00,17.63,17.63,17.61,17.62,39800.0,11.4419,11.4419,11.4289,11.4354,39800.0
2007-02-01 14:15:00,17.62,17.63,17.61,17.63,16600.0,11.4354,11.4419,11.4289,11.4419,16600.0
2007-02-01 14:20:00,17.63,17.64,17.62,17.64,21000.0,11.4419,11.4484,11.4354,11.4484,21000.0
2007-02-01 14:25:00,17.64,17.64,17.63,17.64,23600.0,11.4484,11.4484,11.4419,11.4484,23600.0
2007-02-01 14:30:00,17.64,17.67,17.64,17.67,69400.0,11.4484,11.4679,11.4484,11.4679,69400.0
2007-02-01 14:35:00,17.67,17.7,17.67,17.7,41200.0,11.4679,11.4873,11.4679,11.4873,41200.0
2007-02-01 14:40:00,17.69,17.74,17.69,17.73,51000.0,11.4808,11.5133,11.4808,11.5068,51000.0
2007-02-01 14:45:00,17.74,17.75,17.73,17.75,34200.0,11.5133,11.5198,11.5068,11.5198,34200.0
2007-02-01 14:50:00,17.75,17.76,17.75,17.76,73400.0,11.5198,11.5263,11.5198,11.5263,73400.0
2007-02-01 14:55:00,17.77,17.77,17.71,17.72,95400.0,11.5328,11.5328,11.4938,11.5003,95400.0
2007-02-01 15:00:00,17.72,17.77,17.72,17.75,70600.0,11.5003,11.5328,11.5003,11.5198,70600.0
2007-02-01 15:05:00,17.76,17.79,17.75,17.78,51800.0,11.5263,11.5457,11.5198,11.5392,51800.0
2007-02-01 15:10:00,17.78,17.82,17.78,17.82,75000.0,11.5392,11.5652,11.5392,11.5652,75000.0
2007-02-01 15:15:00,17.82,17.89,17.82,17.89,185400.0,11.5652,11.6106,11.5652,11.6106,185400.0
2007-02-01 15:20:00,17.89,17.91,17.87,17.9,101000.0,11.6106,11.6236,11.5977,11.6171,101000.0
2007-02-01 15:25:00,17.89,17.93,17.88,17.93,119400.0,11.6106,11.6366,11.6041,11.6366,119400.0
2007-02-01 15:30:00,17.93,17.98,17.93,17.93,86600.0,11.6366,11.669,11.6366,11.6366,86600.0
2007-02-01 15:35:00,17.93,17.96,17.92,17.96,112600.0,11.6366,11.6561,11.6301,11.6561,112600.0
2007-02-01 15:40:00,17.96,18.0,17.96,18.0,91400.0,11.6561,11.682,11.6561,11.682,91400.0
2007-02-01 15:45:00,18.01,18.04,17.95,18.03,138600.0,11.6885,11.708,11.6496,11.7015,138600.0
2007-02-01 15:50:00,18.03,18.06,17.8,17.87,281000.0,11.7015,11.721,11.5522,11.5977,281000.0
2007-02-01 15:55:00,17.86,17.95,17.82,17.94,273600.0,11.5912,11.6496,11.5652,11.6431,273600.0
2007-02-02 09:30:00,17.94,17.95,17.88,17.89,28800.0,11.6431,11.6496,11.6041,11.6106,28800.0
2007-02-02 09:35:00,17.88,17.92,17.88,17.9,20200.0,11.6041,11.6301,11.6041,11.6171,20200.0
2007-02-02 09:40:00,17.9,17.98,17.9,17.98,25600.0,11.6171,11.669,11.6171,11.669,25600.0
2007-02-02 09:45:00,17.98,18.0,17.96,17.96,22800.0,11.669,11.682,11.6561,11.6561,22800.0
2007-02-02 09:50:00,17.96,17.96,17.94,17.95,22200.0,11.6561,11.6561,11.6431,11.6496,22200.0
2007-02-02 09:55:00,17.95,17.96,17.9,17.91,55200.0,11.6496,11.6561,11.6171,11.6236,55200.0
2007-02-02 10:00:00,17.92,17.98,17.91,17.95,59400.0,11.6301,11.669,11.6236,11.6496,59400.0
2007-02-02 10:05:00,17.93,17.95,17.9,17.94,45200.0,11.6366,11.6496,11.6171,11.6431,45200.0
2007-02-02 10:10:00,17.94,18.06,17.94,18.06,87000.0,11.6431,11.721,11.6431,11.721,87000.0
2007-02-02 10:15:00,18.06,18.12,18.01,18.03,116600.0,11.721,11.7599,11.6885,11.7015,116600.0
2007-02-02 10:20:00,18.03,18.08,18.03,18.06,31600.0,11.7015,11.734,11.7015,11.721,31600.0
2007-02-02 10:25:00,18.05,18.1,18.05,18.07,24400.0,11.7145,11.7469,11.7145,11.7275,24400.0
2007-02-02 10:30:00,18.08,18.08,18.07,18.08,13400.0,11.734,11.734,11.7275,11.734,13400.0
2007-02-02 10:35:00,18.08,18.08,18.04,18.04,21600.0,11.734,11.734,11.708,11.708,21600.0
2007-02-02 10:40:00,18.04,18.04,18.0,18.02,41200.0,11.708,11.708,11.682,11.695,41200.0
2007-02-02 10:45:00,18.01,18.03,18.01,18.02,22000.0,11.6885,11.7015,11.6885,11.695,22000.0
2007-02-02 10:50:00,18.01,18.01,17.99,18.0,125000.0,11.6885,11.6885,11.6755,11.682,125000.0
2007-02-02 10:55:00,18.0,18.0,17.97,17.98,36400.0,11.682,11.682,11.6626,11.669,36400.0
2007-02-02 11:00:00,17.98,18.0,17.98,18.0,32200.0,11.669,11.682,11.669,11.682,32200.0
2007-02-02 11:05:00,18.0,18.0,17.99,17.99,21600.0,11.682,11.682,11.6755,11.6755,21600.0
2007-02-02 11:10:00,17.99,17.99,17.96,17.96,40600.0,11.6755,11.6755,11.6561,11.6561,40600.0
2007-02-02 11:15:00,17.96,17.97,17.96,17.96,35200.0,11.6561,11.6626,11.6561,11.6561,35200.0
2007-02-02 11:20:00,17.97,17.97,17.93,17.93,34400.0,11.6626,11.6626,11.6366,11.6366,34400.0
2007-02-02 11:25:00,17.94,17.94,17.93,17.93,17400.0,11.6431,11.6431,11.6366,11.6366,17400.0
2007-02-02 11:30:00,17.93,17.93,17.91,17.91,25200.0,11.6366,11.6366,11.6236,11.6236,25200.0
2007-02-02 11:35:00,17.92,17.92,17.9,17.91,40200.0,11.6301,11.6301,11.6171,11.6236,40200.0
2007-02-02 11:40:00,17.91,17.95,17.9,17.95,35000.0,11.6236,11.6496,11.6171,11.6496,35000.0
2007-02-02 11:45:00,17.95,17.96,17.93,17.93,22600.0,11.6496,11.6561,11.6366,11.6366,22600.0
2007-02-02 11:50:00,17.93,17.95,17.93,17.93,21200.0,11.6366,11.6496,11.6366,11.6366,21200.0
2007-02-02 11:55:00,17.94,17.94,17.93,17.93,23800.0,11.6431,11.6431,11.6366,11.6366,23800.0
2007-02-02 12:00:00,17.93,17.93,17.92,17.93,23800.0,11.6366,11.6366,11.6301,11.6366,23800.0
2007-02-02 12:05:00,17.92,17.92,17.91,17.92,47400.0,11.6301,11.6301,11.6236,11.6301,47400.0
2007-02-02 12:10:00,17.91,17.92,17.9,17.91,70200.0,11.6236,11.6301,11.6171,11.6236,70200.0
2007-02-02 12:15:00,17.91,17.91,17.89,17.89,13000.0,11.6236,11.6236,11.6106,11.6106,13000.0
2007-02-02 12:20:00,17.89,17.89,17.86,17.86,33600.0,11.6106,11.6106,11.5912,11.5912,33600.0
2007-02-02 12:25:00,17.86,17.86,17.85,17.85,7600.0,11.5912,11.5912,11.5847,11.5847,7600.0
2007-02-02 12:30:00,17.85,17.86,17.81,17.86,63600.0,11.5847,11.5912,11.5587,11.5912,63600.0
2007-02-02 12:35:00,17.85,17.86,17.84,17.84,8600.0,11.5847,11.5912,11.5782,11.5782,8600.0
2007-02-02 12:40:00,17.84,17.84,17.83,17.83,22000.0,11.5782,11.5782,11.5717,11.5717,22000.0
2007-02-02 12:45:00,17.83,17.83,17.82,17.82,2800.0,11.5717,11.5717,11.5652,11.5652,2800.0
2007-02-02 12:50:00,17.82,17.82,17.8,17.8,22800.0,11.5652,11.5652,11.5522,11.5522,22800.0
2007-02-02 12:55:00,17.8,17.8,17.8,17.8,13400.0,11.5522,11.5522,11.5522,11.5522,13400.0
2007-02-02 13:00:00,17.8,17.8,17.8,17.8,18600.0,11.5522,11.5522,11.5522,11.5522,18600.0
2007-02-02 13:05:00,17.8,17.8,17.79,17.8,13000.0,11.5522,11.5522,11.5457,11.5522,13000.0
2007-02-02 13:10:00,17.8,17.8,17.79,17.79,8400.0,11.5522,11.5522,11.5457,11.5457,8400.0
2007-02-02 13:15:00,17.79,17.79,17.78,17.79,24000.0,11.5457,11.5457,11.5392,11.5457,24000.0
2007-02-02 13:20:00,17.79,17.79,17.77,17.77,19200.0,11.5457,11.5457,11.5328,11.5328,19200.0
2007-02-02 13:25:00,17.77,17.78,17.77,17.77,14800.0,11.5328,11.5392,11.5328,11.5328,14800.0
2007-02-02 13:30:00,17.78,17.78,17.77,17.77,5400.0,11.5392,11.5392,11.5328,11.5328,5400.0
2007-02-02 13:35:00,17.78,17.78,17.77,17.78,10600.0,11.5392,11.5392,11.5328,11.5392,10600.0
2007-02-02 13:40:00,17.79,17.82,17.79,17.81,7000.0,11.5457,11.5652,11.5457,11.5587,7000.0
2007-02-02 13:45:00,17.8,17.8,17.8,17.8,2400.0,11.5522,11.5522,11.5522,11.5522,2400.0
2007-02-02 13:50:00,17.8,17.82,17.79,17.82,19000.0,11.5522,11.5652,11.5457,11.5652,19000.0
2007-02-02 13:55:00,17.82,17.82,17.8,17.8,4400.0,11.5652,11.5652,11.5522,11.5522,4400.0
2007-02-02 14:00:00,17.8,17.8,17.79,17.79,2200.0,11.5522,11.5522,11.5457,11.5457,2200.0
2007-02-02 14:05:00,17.8,17.8,17.79,17.8,11000.0,11.5522,11.5522,11.5457,11.5522,11000.0
2007-02-02 14:10:00,17.8,17.8,17.78,17.79,3200.0,11.5522,11.5522,11.5392,11.5457,3200.0
2007-02-02 14:15:00,17.79,17.8,17.78,17.78,12800.0,11.5457,11.5522,11.5392,11.5392,12800.0
2007-02-02 14:20:00,17.78,17.78,17.77,17.78,15000.0,11.5392,11.5392,11.5328,11.5392,15000.0
2007-02-02 14:25:00,17.78,17.78,17.77,17.77,24600.0,11.5392,11.5392,11.5328,11.5328,24600.0
2007-02-02 14:30:00,17.77,17.78,17.77,17.77,15400.0,11.5328,11.5392,11.5328,11.5328,15400.0
2007-02-02 14:35:00,17.78,17.78,17.77,17.78,3800.0,11.5392,11.5392,11.5328,11.5392,3800.0
2007-02-02 14:40:00,17.78,17.78,17.77,17.78,9600.0,11.5392,11.5392,11.5328,11.5392,9600.0
2007-02-02 14:45:00,17.77,17.79,17.75,17.79,45800.0,11.5328,11.5457,11.5198,11.5457,45800.0
2007-02-02 14:50:00,17.8,17.81,17.79,17.81,22600.0,11.5522,11.5587,11.5457,11.5587,22600.0
2007-02-02 14:55:00,17.81,17.83,17.81,17.82,8800.0,11.5587,11.5717,11.5587,11.5652,8800.0
2007-02-02 15:00:00,17.82,17.83,17.82,17.82,6400.0,11.5652,11.5717,11.5652,11.5652,6400.0
2007-02-02 15:05:00,17.82,17.82,17.81,17.81,3800.0,11.5652,11.5652,11.5587,11.5587,3800.0
2007-02-02 15:10:00,17.81,17.82,17.81,17.81,9200.0,11.5587,11.5652,11.5587,11.5587,9200.0
2007-02-02 15:15:00,17.81,17.81,17.8,17.8,16400.0,11.5587,11.5587,11.5522,11.5522,16400.0
2007-02-02 15:20:00,17.8,17.81,17.8,17.81,25200.0,11.5522,11.5587,11.5522,11.5587,25200.0
2007-02-02 15:25:00,17.8,17.82,17.8,17.82,17600.0,11.5522,11.5652,11.5522,11.5652,17600.0
2007-02-02 15:30:00,17.81,17.84,17.81,17.84,25400.0,11.5587,11.5782,11.5587,11.5782,25400.0
2007-02-02 15:35:00,17.84,17.84,17.81,17.82,27200.0,11.5782,11.5782,11.5587,11.5652,27200.0
2007-02-02 15:40:00,17.81,17.82,17.79,17.8,126600.0,11.5587,11.5652,11.5457,11.5522,126600.0
2007-02-02 15:45:00,17.8,17.8,17.78,17.8,181000.0,11.5522,11.5522,11.5392,11.5522,181000.0
2007-02-02 15:50:00,17.8,17.8,17.8,17.8,111800.0,11.5522,11.5522,11.5522,11.5522,111800.0
2007-02-02 15:55:00,17.8,17.81,17.8,17.8,120600.0,11.5522,11.5587,11.5522,11.5522,120600.0
2007-02-05 09:30:00,17.75,17.8,17.65,17.72,23800.0,11.5198,11.5522,11.4549,11.5003,23800.0
2007-02-05 09:35:00,17.73,17.75,17.71,17.72,13000.0,11.5068,11.5198,11.4938,11.5003,13000.0
2007-02-05 09:40:00,17.73,17.75,17.73,17.73,9800.0,11.5068,11.5198,11.5068,11.5068,9800.0
2007-02-05 09:45:00,17.74,17.81,17.74,17.81,13800.0,11.5133,11.5587,11.5133,11.5587,13800.0
2007-02-05 09:50:00,17.81,17.82,17.78,17.78,14800.0,11.5587,11.5652,11.5392,11.5392,14800.0
2007-02-05 09:55:00,17.77,17.77,17.66,17.67,19400.0,11.5328,11.5328,11.4614,11.4679,19400.0
2007-02-05 10:00:00,17.67,17.67,17.61,17.63,14800.0,11.4679,11.4679,11.4289,11.4419,14800.0
2007-02-05 10:05:00,17.63,17.63,17.61,17.61,14600.0,11.4419,11.4419,11.4289,11.4289,14600.0
2007-02-05 10:10:00,17.61,17.62,17.61,17.61,8800.0,11.4289,11.4354,11.4289,11.4289,8800.0
2007-02-05 10:15:00,17.61,17.61,17.56,17.59,56200.0,11.4289,11.4289,11.3965,11.4159,56200.0
2007-02-05 10:20:00,17.59,17.62,17.58,17.61,37600.0,11.4159,11.4354,11.4094,11.4289,37600.0
2007-02-05 10:25:00,17.61,17.61,17.6,17.61,4800.0,11.4289,11.4289,11.4224,11.4289,4800.0
2007-02-05 10:30:00,17.61,17.66,17.61,17.63,19400.0,11.4289,11.4614,11.4289,11.4419,19400.0
2007-02-05 10:35:00,17.63,17.67,17.63,17.66,26600.0,11.4419,11.4679,11.4419,11.4614,26600.0
2007-02-05 10:40:00,17.66,17.66,17.65,17.65,7200.0,11.4614,11.4614,11.4549,11.4549,7200.0
2007-02-05 10:45:00,17.64,17.64,17.61,17.62,3400.0,11.4484,11.4484,11.4289,11.4354,3400.0
2007-02-05 10:50:00,17.61,17.62,17.61,17.61,3400.0,11.4289,11.4354,11.4289,11.4289,3400.0
2007-02-05 10:55:00,17.61,17.63,17.61,17.63,12800.0,11.4289,11.4419,11.4289,11.4419,12800.0
2007-02-05 11:00:00,17.62,17.64,17.61,17.64,9000.0,11.4354,11.4484,11.4289,11.4484,9000.0
2007-02-05 11:05:00,17.64,17.64,17.61,17.63,7000.0,11.4484,11.4484,11.4289,11.4419,7000.0
2007-02-05 11:10:00,17.62,17.62,17.61,17.61,2200.0,11.4354,11.4354,11.4289,11.4289,2200.0
2007-02-05 11:15:00,17.61,17.62,17.61,17.62,5800.0,11.4289,11.4354,11.4289,11.4354,5800.0
2007-02-05 11:20:00,17.61,17.62,17.61,17.62,4600.0,11.4289,11.4354,11.4289,11.4354,4600.0
2007-02-05 11:25:00,17.62,17.62,17.62,17.62,2600.0,11.4354,11.4354,11.4354,11.4354,2600.0
2007-02-05 11:30:00,17.62,17.63,17.61,17.61,10800.0,11.4354,11.4419,11.4289,11.4289,10800.0
2007-02-05 11:35:00,17.62,17.62,17.61,17.61,2400.0,11.4354,11.4354,11.4289,11.4289,2400.0
2007-02-05 11:40:00,17.61,17.62,17.61,17.61,3000.0,11.4289,11.4354,11.4289,11.4289,3000.0
2007-02-05 11:45:00,17.61,17.61,17.59,17.6,19400.0,11.4289,11.4289,11.4159,11.4224,19400.0
2007-02-05 11:50:00,17.6,17.61,17.59,17.61,14400.0,11.4224,11.4289,11.4159,11.4289,14400.0
2007-02-05 11:55:00,17.61,17.61,17.61,17.61,4400.0,11.4289,11.4289,11.4289,11.4289,4400.0
2007-02-05 12:00:00,17.61,17.61,17.61,17.61,2800.0,11.4289,11.4289,11.4289,11.4289,2800.0
2007-02-05 12:05:00,17.61,17.61,17.61,17.61,6000.0,11.4289,11.4289,11.4289,11.4289,6000.0
2007-02-05 12:10:00,17.61,17.64,17.61,17.63,2000.0,11.4289,11.4484,11.4289,11.4419,2000.0
2007-02-05 12:15:00,17.63,17.63,17.63,17.63,5400.0,11.4419,11.4419,11.4419,11.4419,5400.0
2007-02-05 12:20:00,17.63,17.64,17.63,17.64,8600.0,11.4419,11.4484,11.4419,11.4484,8600.0
2007-02-05 12:25:00,17.63,17.64,17.63,17.63,2600.0,11.4419,11.4484,11.4419,11.4419,2600.0
2007-02-05 12:30:00,17.63,17.64,17.61,17.64,11000.0,11.4419,11.4484,11.4289,11.4484,11000.0
2007-02-05 12:35:00,17.64,17.66,17.64,17.65,3600.0,11.4484,11.4614,11.4484,11.4549,3600.0
2007-02-05 12:40:00,17.64,17.64,17.64,17.64,1600.0,11.4484,11.4484,11.4484,11.4484,1600.0
2007-02-05 12:45:00,17.64,17.64,17.63,17.63,9000.0,11.4484,11.4484,11.4419,11.4419,9000.0
2007-02-05 12:50:00,17.63,17.64,17.61,17.62,4000.0,11.4419,11.4484,11.4289,11.4354,4000.0
2007-02-05 12:55:00,17.62,17.64,17.61,17.64,8200.0,11.4354,11.4484,11.4289,11.4484,8200.0
2007-02-05 13:00:00,17.63,17.65,17.63,17.65,14200.0,11.4419,11.4549,11.4419,11.4549,14200.0
2007-02-05 13:05:00,17.65,17.67,17.65,17.66,5000.0,11.4549,11.4679,11.4549,11.4614,5000.0
2007-02-05 13:10:00,17.66,17.67,17.66,17.66,4000.0,11.4614,11.4679,11.4614,11.4614,4000.0
2007-02-05 13:15:00,17.65,17.67,17.65,17.66,8000.0,11.4549,11.4679,11.4549,11.4614,8000.0
2007-02-05 13:20:00,17.66,17.66,17.65,17.65,2400.0,11.4614,11.4614,11.4549,11.4549,2400.0
2007-02-05 13:25:00,17.65,17.66,17.65,17.65,4400.0,11.4549,11.4614,11.4549,11.4549,4400.0
2007-02-05 13:30:00,17.65,17.65,17.65,17.65,3400.0,11.4549,11.4549,11.4549,11.4549,3400.0
2007-02-05 13:35:00,17.65,17.66,17.65,17.65,13200.0,11.4549,11.4614,11.4549,11.4549,13200.0
2007-02-05 13:40:00,17.66,17.66,17.65,17.65,8000.0,11.4614,11.4614,11.4549,11.4549,8000.0
2007-02-05 13:45:00,17.65,17.66,17.64,17.64,13400.0,11.4549,11.4614,11.4484,11.4484,13400.0
2007-02-05 13:50:00,17.64,17.64,17.63,17.64,6800.0,11.4484,11.4484,11.4419,11.4484,6800.0
2007-02-05 13:55:00,17.64,17.64,17.63,17.63,4400.0,11.4484,11.4484,11.4419,11.4419,4400.0
2007-02-05 14:00:00,17.63,17.66,17.62,17.66,11800.0,11.4419,11.4614,11.4354,11.4614,11800.0
2007-02-05 14:05:00,17.65,17.65,17.63,17.64,10600.0,11.4549,11.4549,11.4419,11.4484,10600.0
2007-02-05 14:10:00,17.63,17.63,17.61,17.61,2800.0,11.4419,11.4419,11.4289,11.4289,2800.0
2007-02-05 14:15:00,17.61,17.61,17.6,17.61,5600.0,11.4289,11.4289,11.4224,11.4289,5600.0
2007-02-05 14:20:00,17.6,17.61,17.6,17.6,6200.0,11.4224,11.4289,11.4224,11.4224,6200.0
2007-02-05 14:25:00,17.6,17.61,17.6,17.61,8600.0,11.4224,11.4289,11.4224,11.4289,8600.0
2007-02-05 14:30:00,17.61,17.61,17.61,17.61,6200.0,11.4289,11.4289,11.4289,11.4289,6200.0
2007-02-05 14:35:00,17.61,17.63,17.61,17.63,12800.0,11.4289,11.4419,11.4289,11.4419,12800.0
2007-02-05 14:40:00,17.62,17.63,17.62,17.62,7000.0,11.4354,11.4419,11.4354,11.4354,7000.0
2007-02-05 14:45:00,17.63,17.63,17.62,17.63,3000.0,11.4419,11.4419,11.4354,11.4419,3000.0
2007-02-05 14:50:00,17.62,17.63,17.61,17.62,13400.0,11.4354,11.4419,11.4289,11.4354,13400.0
2007-02-05 14:55:00,17.63,17.63,17.61,17.63,8400.0,11.4419,11.4419,11.4289,11.4419,8400.0
2007-02-05 15:00:00,17.62,17.63,17.61,17.63,17600.0,11.4354,11.4419,11.4289,11.4419,17600.0
2007-02-05 15:05:00,17.63,17.65,17.63,17.64,12200.0,11.4419,11.4549,11.4419,11.4484,12200.0
2007-02-05 15:10:00,17.65,17.65,17.65,17.65,6000.0,11.4549,11.4549,11.4549,11.4549,6000.0
2007-02-05 15:15:00,17.65,17.66,17.64,17.65,19800.0,11.4549,11.4614,11.4484,11.4549,19800.0
2007-02-05 15:20:00,17.64,17.65,17.64,17.64,15800.0,11.4484,11.4549,11.4484,11.4484,15800.0
2007-02-05 15:25:00,17.64,17.64,17.61,17.61,18200.0,11.4484,11.4484,11.4289,11.4289,18200.0
2007-02-05 15:30:00,17.61,17.65,17.61,17.64,33600.0,11.4289,11.4549,11.4289,11.4484,33600.0
2007-02-05 15:35:00,17.63,17.64,17.63,17.63,5200.0,11.4419,11.4484,11.4419,11.4419,5200.0
2007-02-05 15:40:00,17.63,17.64,17.62,17.64,16400.0,11.4419,11.4484,11.4354,11.4484,16400.0
2007-02-05 15:45:00,17.64,17.64,17.63,17.63,15000.0,11.4484,11.4484,11.4419,11.4419,15000.0
2007-02-05 15:50:00,17.63,17.63,17.6,17.61,24000.0,11.4419,11.4419,11.4224,11.4289,24000.0
2007-02-05 15:55:00,17.61,17.61,17.57,17.57,48800.0,11.4289,11.4289,11.403,11.403,48800.0
2007-02-06 09:30:00,17.61,17.61,17.61,17.61,12000.0,11.4289,11.4289,11.4289,11.4289,12000.0
2007-02-06 09:35:00,17.64,17.68,17.62,17.68,3400.0,11.4484,11.4743,11.4354,11.4743,3400.0
2007-02-06 09:40:00,17.7,17.73,17.7,17.73,6800.0,11.4873,11.5068,11.4873,11.5068,6800.0
2007-02-06 09:45:00,17.73,17.75,17.72,17.74,5800.0,11.5068,11.5198,11.5003,11.5133,5800.0
2007-02-06 09:50:00,17.74,17.74,17.7,17.7,14400.0,11.5133,11.5133,11.4873,11.4873,14400.0
2007-02-06 09:55:00,17.71,17.71,17.61,17.64,19200.0,11.4938,11.4938,11.4289,11.4484,19200.0
2007-02-06 10:00:00,17.64,17.64,17.61,17.62,5800.0,11.4484,11.4484,11.4289,11.4354,5800.0
2007-02-06 10:05:00,17.61,17.61,17.6,17.6,19400.0,11.4289,11.4289,11.4224,11.4224,19400.0
2007-02-06 10:10:00,17.61,17.61,17.6,17.6,2600.0,11.4289,11.4289,11.4224,11.4224,2600.0
2007-02-06 10:15:00,17.6,17.61,17.59,17.6,22400.0,11.4224,11.4289,11.4159,11.4224,22400.0
2007-02-06 10:20:00,17.6,17.61,17.6,17.61,2600.0,11.4224,11.4289,11.4224,11.4289,2600.0
2007-02-06 10:25:00,17.61,17.61,17.59,17.59,17400.0,11.4289,11.4289,11.4159,11.4159,17400.0
2007-02-06 10:30:00,17.59,17.6,17.59,17.6,18800.0,11.4159,11.4224,11.4159,11.4224,18800.0
2007-02-06 10:35:00,17.6,17.61,17.59,17.61,12200.0,11.4224,11.4289,11.4159,11.4289,12200.0
2007-02-06 10:40:00,17.61,17.62,17.6,17.6,5200.0,11.4289,11.4354,11.4224,11.4224,5200.0
2007-02-06 10:45:00,17.6,17.61,17.6,17.61,14800.0,11.4224,11.4289,11.4224,11.4289,14800.0
2007-02-06 10:50:00,17.61,17.61,17.6,17.6,7800.0,11.4289,11.4289,11.4224,11.4224,7800.0
2007-02-06 10:55:00,17.59,17.6,17.55,17.55,21800.0,11.4159,11.4224,11.39,11.39,21800.0
2007-02-06 11:00:00,17.55,17.55,17.53,17.55,18400.0,11.39,11.39,11.377,11.39,18400.0
2007-02-06 11:05:00,17.55,17.55,17.54,17.54,5800.0,11.39,11.39,11.3835,11.3835,5800.0
2007-02-06 11:10:00,17.54,17.55,17.54,17.54,22200.0,11.3835,11.39,11.3835,11.3835,22200.0
2007-02-06 11:15:00,17.55,17.56,17.54,17.55,17200.0,11.39,11.3965,11.3835,11.39,17200.0
2007-02-06 11:20:00,17.55,17.59,17.55,17.58,48800.0,11.39,11.4159,11.39,11.4094,48800.0
2007-02-06 11:25:00,17.58,17.58,17.57,17.58,3800.0,11.4094,11.4094,11.403,11.4094,3800.0
2007-02-06 11:30:00,17.58,17.58,17.58,17.58,0.0,11.4094,11.4094,11.4094,11.4094,0.0
2007-02-06 11:35:00,17.57,17.57,17.54,17.54,16400.0,11.403,11.403,11.3835,11.3835,16400.0
2007-02-06 11:40:00,17.54,17.54,17.54,17.54,12400.0,11.3835,11.3835,11.3835,11.3835,12400.0
2007-02-06 11:45:00,17.53,17.54,17.51,17.51,17000.0,11.377,11.3835,11.364,11.364,17000.0
2007-02-06 11:50:00,17.51,17.51,17.5,17.51,17200.0,11.364,11.364,11.3575,11.364,17200.0
2007-02-06 11:55:00,17.51,17.56,17.5,17.55,80800.0,11.364,11.3965,11.3575,11.39,80800.0
2007-02-06 12:00:00,17.54,17.55,17.54,17.55,5200.0,11.3835,11.39,11.3835,11.39,5200.0
2007-02-06 12:05:00,17.55,17.55,17.55,17.55,14200.0,11.39,11.39,11.39,11.39,14200.0
2007-02-06 12:10:00,17.55,17.55,17.55,17.55,7600.0,11.39,11.39,11.39,11.39,7600.0
2007-02-06 12:15:00,17.55,17.55,17.55,17.55,16400.0,11.39,11.39,11.39,11.39,16400.0
2007-02-06 12:20:00,17.55,17.56,17.54,17.54,17800.0,11.39,11.3965,11.3835,11.3835,17800.0
2007-02-06 12:25:00,17.54,17.55,17.53,17.54,6000.0,11.3835,11.39,11.377,11.3835,6000.0
2007-02-06 12:30:00,17.55,17.55,17.55,17.55,10600.0,11.39,11.39,11.39,11.39,10600.0
2007-02-06 12:35:00,17.55,17.56,17.55,17.56,2600.0,11.39,11.3965,11.39,11.3965,2600.0
2007-02-06 12:40:00,17.56,17.57,17.56,17.57,5400.0,11.3965,11.403,11.3965,11.403,5400.0
2007-02-06 12:45:00,17.56,17.57,17.56,17.56,1600.0,11.3965,11.403,11.3965,11.3965,1600.0
2007-02-06 12:50:00,17.57,17.59,17.57,17.59,10400.0,11.403,11.4159,11.403,11.4159,10400.0
2007-02-06 12:55:00,17.59,17.62,17.59,17.61,6000.0,11.4159,11.4354,11.4159,11.4289,6000.0
2007-02-06 13:00:00,17.62,17.64,17.62,17.64,7800.0,11.4354,11.4484,11.4354,11.4484,7800.0
2007-02-06 13:05:00,17.64,17.64,17.63,17.63,26800.0,11.4484,11.4484,11.4419,11.4419,26800.0
2007-02-06 13:10:00,17.63,17.64,17.63,17.63,10400.0,11.4419,11.4484,11.4419,11.4419,10400.0
2007-02-06 13:15:00,17.63,17.65,17.63,17.63,8800.0,11.4419,11.4549,11.4419,11.4419,8800.0
2007-02-06 13:20:00,17.63,17.66,17.63,17.64,61800.0,11.4419,11.4614,11.4419,11.4484,61800.0
2007-02-06 13:25:00,17.64,17.65,17.64,17.64,7000.0,11.4484,11.4549,11.4484,11.4484,7000.0
2007-02-06 13:30:00,17.64,17.65,17.64,17.65,14600.0,11.4484,11.4549,11.4484,11.4549,14600.0
2007-02-06 13:35:00,17.65,17.67,17.64,17.67,11600.0,11.4549,11.4679,11.4484,11.4679,11600.0
2007-02-06 13:40:00,17.67,17.68,17.67,17.67,3800.0,11.4679,11.4743,11.4679,11.4679,3800.0
2007-02-06 13:45:00,17.68,17.69,17.68,17.68,3400.0,11.4743,11.4808,11.4743,11.4743,3400.0
2007-02-06 13:50:00,17.69,17.71,17.69,17.71,6200.0,11.4808,11.4938,11.4808,11.4938,6200.0
2007-02-06 13:55:00,17.71,17.72,17.71,17.71,3000.0,11.4938,11.5003,11.4938,11.4938,3000.0
2007-02-06 14:00:00,17.72,17.72,17.71,17.71,6400.0,11.5003,11.5003,11.4938,11.4938,6400.0
2007-02-06 14:05:00,17.7,17.7,17.68,17.68,8600.0,11.4873,11.4873,11.4743,11.4743,8600.0
2007-02-06 14:10:00,17.67,17.68,17.67,17.68,10200.0,11.4679,11.4743,11.4679,11.4743,10200.0
2007-02-06 14:15:00,17.68,17.68,17.66,17.67,16000.0,11.4743,11.4743,11.4614,11.4679,16000.0
2007-02-06 14:20:00,17.66,17.66,17.65,17.65,4200.0,11.4614,11.4614,11.4549,11.4549,4200.0
2007-02-06 14:25:00,17.65,17.66,17.65,17.66,6200.0,11.4549,11.4614,11.4549,11.4614,6200.0
2007-02-06 14:30:00,17.66,17.67,17.66,17.67,3800.0,11.4614,11.4679,11.4614,11.4679,3800.0
2007-02-06 14:35:00,17.67,17.69,17.67,17.68,4600.0,11.4679,11.4808,11.4679,11.4743,4600.0
2007-02-06 14:40:00,17.68,17.68,17.67,17.67,3000.0,11.4743,11.4743,11.4679,11.4679,3000.0
2007-02-06 14:45:00,17.67,17.68,17.67,17.68,10800.0,11.4679,11.4743,11.4679,11.4743,10800.0
2007-02-06 14:50:00,17.68,17.68,17.68,17.68,7800.0,11.4743,11.4743,11.4743,11.4743,7800.0
2007-02-06 14:55:00,17.67,17.67,17.65,17.65,18200.0,11.4679,11.4679,11.4549,11.4549,18200.0
2007-02-06 15:00:00,17.66,17.69,17.65,17.69,20000.0,11.4614,11.4808,11.4549,11.4808,20000.0
2007-02-06 15:05:00,17.7,17.7,17.69,17.7,8000.0,11.4873,11.4873,11.4808,11.4873,8000.0
2007-02-06 15:10:00,17.7,17.7,17.68,17.68,10400.0,11.4873,11.4873,11.4743,11.4743,10400.0
2007-02-06 15:15:00,17.68,17.68,17.66,17.67,27200.0,11.4743,11.4743,11.4614,11.4679,27200.0
2007-02-06 15:20:00,17.68,17.68,17.66,17.67,8000.0,11.4743,11.4743,11.4614,11.4679,8000.0
2007-02-06 15:25:00,17.67,17.67,17.67,17.67,6400.0,11.4679,11.4679,11.4679,11.4679,6400.0
2007-02-06 15:30:00,17.67,17.67,17.66,17.66,27400.0,11.4679,11.4679,11.4614,11.4614,27400.0
2007-02-06 15:35:00,17.67,17.68,17.67,17.67,6000.0,11.4679,11.4743,11.4679,11.4679,6000.0
2007-02-06 15:40:00,17.67,17.69,17.67,17.69,23800.0,11.4679,11.4808,11.4679,11.4808,23800.0
2007-02-06 15:45:00,17.68,17.7,17.67,17.68,24400.0,11.4743,11.4873,11.4679,11.4743,24400.0
2007-02-06 15:50:00,17.67,17.71,17.67,17.71,25200.0,11.4679,11.4938,11.4679,11.4938,25200.0
2007-02-06 15:55:00,17.71,17.75,17.71,17.73,38200.0,11.4938,11.5198,11.4938,11.5068,38200.0
2007-02-07 09:30:00,17.75,17.75,17.7,17.7,21400.0,11.5198,11.5198,11.4873,11.4873,21400.0
2007-02-07 09:35:00,17.69,17.7,17.66,17.67,4000.0,11.4808,11.4873,11.4614,11.4679,4000.0
2007-02-07 09:40:00,17.67,17.67,17.65,17.65,9000.0,11.4679,11.4679,11.4549,11.4549,9000.0
2007-02-07 09:45:00,17.65,17.65,17.64,17.64,9600.0,11.4549,11.4549,11.4484,11.4484,9600.0
2007-02-07 09:50:00,17.64,17.64,17.5,17.54,46200.0,11.4484,11.4484,11.3575,11.3835,46200.0
2007-02-07 09:55:00,17.54,17.55,17.53,17.53,19800.0,11.3835,11.39,11.377,11.377,19800.0
2007-02-07 10:00:00,17.53,17.54,17.5,17.54,15800.0,11.377,11.3835,11.3575,11.3835,15800.0
2007-02-07 10:05:00,17.53,17.54,17.52,17.52,8200.0,11.377,11.3835,11.3705,11.3705,8200.0
2007-02-07 10:10:00,17.52,17.53,17.5,17.53,11000.0,11.3705,11.377,11.3575,11.377,11000.0
2007-02-07 10:15:00,17.53,17.57,17.53,17.57,17000.0,11.377,11.403,11.377,11.403,17000.0
2007-02-07 10:20:00,17.56,17.6,17.56,17.6,12400.0,11.3965,11.4224,11.3965,11.4224,12400.0
2007-02-07 10:25:00,17.6,17.64,17.6,17.64,7200.0,11.4224,11.4484,11.4224,11.4484,7200.0
2007-02-07 10:30:00,17.64,17.65,17.61,17.62,15600.0,11.4484,11.4549,11.4289,11.4354,15600.0
2007-02-07 10:35:00,17.62,17.62,17.62,17.62,11600.0,11.4354,11.4354,11.4354,11.4354,11600.0
2007-02-07 10:40:00,17.62,17.68,17.62,17.68,16600.0,11.4354,11.4743,11.4354,11.4743,16600.0
2007-02-07 10:45:00,17.68,17.68,17.68,17.68,2000.0,11.4743,11.4743,11.4743,11.4743,2000.0
2007-02-07 10:50:00,17.67,17.68,17.67,17.68,2800.0,11.4679,11.4743,11.4679,11.4743,2800.0
2007-02-07 10:55:00,17.68,17.68,17.67,17.67,1200.0,11.4743,11.4743,11.4679,11.4679,1200.0
2007-02-07 11:00:00,17.67,17.67,17.66,17.66,800.0,11.4679,11.4679,11.4614,11.4614,800.0
2007-02-07 11:05:00,17.66,17.66,17.62,17.63,4800.0,11.4614,11.4614,11.4354,11.4419,4800.0
2007-02-07 11:10:00,17.63,17.63,17.61,17.62,6800.0,11.4419,11.4419,11.4289,11.4354,6800.0
2007-02-07 11:15:00,17.63,17.63,17.61,17.61,1800.0,11.4419,11.4419,11.4289,11.4289,1800.0
2007-02-07 11:20:00,17.62,17.62,17.59,17.6,5400.0,11.4354,11.4354,11.4159,11.4224,5400.0
2007-02-07 11:25:00,17.61,17.63,17.61,17.63,4800.0,11.4289,11.4419,11.4289,11.4419,4800.0
2007-02-07 11:30:00,17.64,17.64,17.64,17.64,5000.0,11.4484,11.4484,11.4484,11.4484,5000.0
2007-02-07 11:35:00,17.63,17.63,17.63,17.63,1400.0,11.4419,11.4419,11.4419,11.4419,1400.0
2007-02-07 11:40:00,17.64,17.64,17.62,17.62,23400.0,11.4484,11.4484,11.4354,11.4354,23400.0
2007-02-07 11:45:00,17.63,17.63,17.62,17.63,5400.0,11.4419,11.4419,11.4354,11.4419,5400.0
2007-02-07 11:50:00,17.63,17.63,17.62,17.63,4000.0,11.4419,11.4419,11.4354,11.4419,4000.0
2007-02-07 11:55:00,17.63,17.64,17.63,17.64,3800.0,11.4419,11.4484,11.4419,11.4484,3800.0
2007-02-07 12:00:00,17.63,17.63,17.61,17.62,5600.0,11.4419,11.4419,11.4289,11.4354,5600.0
2007-02-07 12:05:00,17.62,17.63,17.62,17.63,1000.0,11.4354,11.4419,11.4354,11.4419,1000.0
2007-02-07 12:10:00,17.63,17.63,17.61,17.61,1800.0,11.4419,11.4419,11.4289,11.4289,1800.0
2007-02-07 12:15:00,17.61,17.61,17.61,17.61,1800.0,11.4289,11.4289,11.4289,11.4289,1800.0
2007-02-07 12:20:00,17.61,17.61,17.6,17.6,4000.0,11.4289,11.4289,11.4224,11.4224,4000.0
2007-02-07 12:25:00,17.6,17.6,17.6,17.6,400.0,11.4224,11.4224,11.4224,11.4224,400.0
2007-02-07 12:30:00,17.6,17.6,17.6,17.6,5800.0,11.4224,11.4224,11.4224,11.4224,5800.0
2007-02-07 12:35:00,17.6,17.6,17.6,17.6,7600.0,11.4224,11.4224,11.4224,11.4224,7600.0
2007-02-07 12:40:00,17.6,17.61,17.6,17.61,800.0,11.4224,11.4289,11.4224,11.4289,800.0
2007-02-07 12:45:00,17.61,17.63,17.61,17.63,6400.0,11.4289,11.4419,11.4289,11.4419,6400.0
2007-02-07 12:50:00,17.64,17.64,17.63,17.64,5800.0,11.4484,11.4484,11.4419,11.4484,5800.0
2007-02-07 12:55:00,17.63,17.64,17.63,17.64,3400.0,11.4419,11.4484,11.4419,11.4484,3400.0
2007-02-07 13:00:00,17.64,17.64,17.64,17.64,13800.0,11.4484,11.4484,11.4484,11.4484,13800.0
2007-02-07 13:05:00,17.64,17.64,17.64,17.64,400.0,11.4484,11.4484,11.4484,11.4484,400.0
2007-02-07 13:10:00,17.64,17.65,17.64,17.64,8200.0,11.4484,11.4549,11.4484,11.4484,8200.0
2007-02-07 13:15:00,17.64,17.65,17.64,17.65,4200.0,11.4484,11.4549,11.4484,11.4549,4200.0
2007-02-07 13:20:00,17.65,17.65,17.65,17.65,3000.0,11.4549,11.4549,11.4549,11.4549,3000.0
2007-02-07 13:25:00,17.65,17.65,17.65,17.65,6800.0,11.4549,11.4549,11.4549,11.4549,6800.0
2007-02-07 13:30:00,17.65,17.66,17.65,17.66,5600.0,11.4549,11.4614,11.4549,11.4614,5600.0
2007-02-07 13:35:00,17.66,17.66,17.65,17.66,4600.0,11.4614,11.4614,11.4549,11.4614,4600.0
2007-02-07 13:40:00,17.66,17.66,17.64,17.64,10800.0,11.4614,11.4614,11.4484,11.4484,10800.0
2007-02-07 13:45:00,17.64,17.64,17.6,17.6,13400.0,11.4484,11.4484,11.4224,11.4224,13400.0
2007-02-07 13:50:00,17.6,17.61,17.59,17.59,7000.0,11.4224,11.4289,11.4159,11.4159,7000.0
2007-02-07 13:55:00,17.59,17.6,17.59,17.6,12600.0,11.4159,11.4224,11.4159,11.4224,12600.0
2007-02-07 14:00:00,17.6,17.6,17.59,17.59,13400.0,11.4224,11.4224,11.4159,11.4159,13400.0
2007-02-07 14:05:00,17.59,17.6,17.58,17.59,13600.0,11.4159,11.4224,11.4094,11.4159,13600.0
2007-02-07 14:10:00,17.59,17.59,17.58,17.59,10200.0,11.4159,11.4159,11.4094,11.4159,10200.0
2007-02-07 14:15:00,17.58,17.59,17.57,17.58,22800.0,11.4094,11.4159,11.403,11.4094,22800.0
2007-02-07 14:20:00,17.58,17.58,17.57,17.58,21800.0,11.4094,11.4094,11.403,11.4094,21800.0
2007-02-07 14:25:00,17.58,17.58,17.57,17.57,25600.0,11.4094,11.4094,11.403,11.403,25600.0
2007-02-07 14:30:00,17.57,17.57,17.54,17.54,25400.0,11.403,11.403,11.3835,11.3835,25400.0
2007-02-07 14:35:00,17.54,17.54,17.49,17.51,32600.0,11.3835,11.3835,11.351,11.364,32600.0
2007-02-07 14:40:00,17.51,17.51,17.5,17.5,29000.0,11.364,11.364,11.3575,11.3575,29000.0
2007-02-07 14:45:00,17.5,17.51,17.49,17.51,35600.0,11.3575,11.364,11.351,11.364,35600.0
2007-02-07 14:50:00,17.5,17.51,17.5,17.5,23400.0,11.3575,11.364,11.3575,11.3575,23400.0
2007-02-07 14:55:00,17.51,17.51,17.5,17.5,29400.0,11.364,11.364,11.3575,11.3575,29400.0
2007-02-07 15:00:00,17.5,17.52,17.49,17.5,28600.0,11.3575,11.3705,11.351,11.3575,28600.0
2007-02-07 15:05:00,17.5,17.5,17.47,17.48,47400.0,11.3575,11.3575,11.3381,11.3445,47400.0
2007-02-07 15:10:00,17.48,17.48,17.46,17.48,46800.0,11.3445,11.3445,11.3316,11.3445,46800.0
2007-02-07 15:15:00,17.48,17.52,17.48,17.5,12600.0,11.3445,11.3705,11.3445,11.3575,12600.0
2007-02-07 15:20:00,17.52,17.53,17.51,17.53,9800.0,11.3705,11.377,11.364,11.377,9800.0
2007-02-07 15:25:00,17.53,17.55,17.53,17.55,16400.0,11.377,11.39,11.377,11.39,16400.0
2007-02-07 15:30:00,17.55,17.57,17.54,17.57,27600.0,11.39,11.403,11.3835,11.403,27600.0
2007-02-07 15:35:00,17.57,17.59,17.57,17.58,37800.0,11.403,11.4159,11.403,11.4094,37800.0
2007-02-07 15:40:00,17.58,17.59,17.53,17.54,82400.0,11.4094,11.4159,11.377,11.3835,82400.0
2007-02-07 15:45:00,17.53,17.55,17.52,17.53,26800.0,11.377,11.39,11.3705,11.377,26800.0
2007-02-07 15:50:00,17.52,17.55,17.52,17.54,26400.0,11.3705,11.39,11.3705,11.3835,26400.0
2007-02-07 15:55:00,17.54,17.55,17.52,17.52,66400.0,11.3835,11.39,11.3705,11.3705,66400.0
2007-02-08 09:30:00,17.5,17.6,17.5,17.53,16800.0,11.3575,11.4224,11.3575,11.377,16800.0
2007-02-08 09:35:00,17.53,17.55,17.53,17.54,6000.0,11.377,11.39,11.377,11.3835,6000.0
2007-02-08 09:40:00,17.54,17.57,17.53,17.57,23800.0,11.3835,11.403,11.377,11.403,23800.0
2007-02-08 09:45:00,17.56,17.58,17.56,17.57,9000.0,11.3965,11.4094,11.3965,11.403,9000.0
2007-02-08 09:50:00,17.57,17.61,17.57,17.61,19800.0,11.403,11.4289,11.403,11.4289,19800.0
2007-02-08 09:55:00,17.61,17.65,17.61,17.63,13400.0,11.4289,11.4549,11.4289,11.4419,13400.0
2007-02-08 10:00:00,17.61,17.68,17.61,17.65,25600.0,11.4289,11.4743,11.4289,11.4549,25600.0
2007-02-08 10:05:00,17.65,17.68,17.64,17.68,19800.0,11.4549,11.4743,11.4484,11.4743,19800.0
2007-02-08 10:10:00,17.68,17.7,17.67,17.68,16400.0,11.4743,11.4873,11.4679,11.4743,16400.0
2007-02-08 10:15:00,17.68,17.68,17.63,17.64,32000.0,11.4743,11.4743,11.4419,11.4484,32000.0
2007-02-08 10:20:00,17.64,17.65,17.63,17.63,10000.0,11.4484,11.4549,11.4419,11.4419,10000.0
2007-02-08 10:25:00,17.63,17.64,17.61,17.63,16000.0,11.4419,11.4484,11.4289,11.4419,16000.0
2007-02-08 10:30:00,17.63,17.63,17.58,17.58,14200.0,11.4419,11.4419,11.4094,11.4094,14200.0
2007-02-08 10:35:00,17.58,17.59,17.57,17.59,14800.0,11.4094,11.4159,11.403,11.4159,14800.0
2007-02-08 10:40:00,17.59,17.59,17.57,17.58,13200.0,11.4159,11.4159,11.403,11.4094,13200.0
2007-02-08 10:45:00,17.57,17.58,17.56,17.56,5800.0,11.403,11.4094,11.3965,11.3965,5800.0
2007-02-08 10:50:00,17.56,17.56,17.55,17.55,10200.0,11.3965,11.3965,11.39,11.39,10200.0
2007-02-08 10:55:00,17.55,17.58,17.53,17.58,25400.0,11.39,11.4094,11.377,11.4094,25400.0
2007-02-08 11:00:00,17.57,17.57,17.53,17.54,9000.0,11.403,11.403,11.377,11.3835,9000.0
2007-02-08 11:05:00,17.54,17.61,17.54,17.59,15000.0,11.3835,11.4289,11.3835,11.4159,15000.0
2007-02-08 11:10:00,17.59,17.6,17.55,17.56,8400.0,11.4159,11.4224,11.39,11.3965,8400.0
2007-02-08 11:15:00,17.56,17.57,17.52,17.52,34400.0,11.3965,11.403,11.3705,11.3705,34400.0
2007-02-08 11:20:00,17.53,17.54,17.52,17.54,8200.0,11.377,11.3835,11.3705,11.3835,8200.0
2007-02-08 11:25:00,17.54,17.59,17.54,17.55,16200.0,11.3835,11.4159,11.3835,11.39,16200.0
2007-02-08 11:30:00,17.55,17.55,17.53,17.54,6800.0,11.39,11.39,11.377,11.3835,6800.0
2007-02-08 11:35:00,17.55,17.55,17.52,17.53,19400.0,11.39,11.39,11.3705,11.377,19400.0
2007-02-08 11:40:00,17.52,17.53,17.5,17.5,8400.0,11.3705,11.377,11.3575,11.3575,8400.0
2007-02-08 11:45:00,17.5,17.52,17.5,17.52,4600.0,11.3575,11.3705,11.3575,11.3705,4600.0
2007-02-08 11:50:00,17.52,17.52,17.48,17.48,13800.0,11.3705,11.3705,11.3445,11.3445,13800.0
2007-02-08 11:55:00,17.47,17.52,17.47,17.52,8200.0,11.3381,11.3705,11.3381,11.3705,8200.0
2007-02-08 12:00:00,17.52,17.52,17.47,17.48,6400.0,11.3705,11.3705,11.3381,11.3445,6400.0
2007-02-08 12:05:00,17.48,17.51,17.48,17.51,4600.0,11.3445,11.364,11.3445,11.364,4600.0
2007-02-08 12:10:00,17.5,17.52,17.49,17.5,9000.0,11.3575,11.3705,11.351,11.3575,9000.0
2007-02-08 12:15:00,17.5,17.52,17.5,17.52,15400.0,11.3575,11.3705,11.3575,11.3705,15400.0
2007-02-08 12:20:00,17.52,17.52,17.52,17.52,10800.0,11.3705,11.3705,11.3705,11.3705,10800.0
2007-02-08 12:25:00,17.52,17.52,17.5,17.51,5000.0,11.3705,11.3705,11.3575,11.364,5000.0
2007-02-08 12:30:00,17.51,17.52,17.51,17.52,6600.0,11.364,11.3705,11.364,11.3705,6600.0
2007-02-08 12:35:00,17.52,17.52,17.5,17.52,11600.0,11.3705,11.3705,11.3575,11.3705,11600.0
2007-02-08 12:40:00,17.52,17.52,17.5,17.5,6000.0,11.3705,11.3705,11.3575,11.3575,6000.0
2007-02-08 12:45:00,17.5,17.52,17.5,17.52,14600.0,11.3575,11.3705,11.3575,11.3705,14600.0
2007-02-08 12:50:00,17.52,17.55,17.52,17.55,12400.0,11.3705,11.39,11.3705,11.39,12400.0
2007-02-08 12:55:00,17.54,17.55,17.54,17.55,4400.0,11.3835,11.39,11.3835,11.39,4400.0
2007-02-08 13:00:00,17.55,17.55,17.54,17.54,4200.0,11.39,11.39,11.3835,11.3835,4200.0
2007-02-08 13:05:00,17.54,17.56,17.53,17.56,8000.0,11.3835,11.3965,11.377,11.3965,8000.0
2007-02-08 13:10:00,17.56,17.56,17.54,17.54,4800.0,11.3965,11.3965,11.3835,11.3835,4800.0
2007-02-08 13:15:00,17.54,17.57,17.54,17.56,8200.0,11.3835,11.403,11.3835,11.3965,8200.0
2007-02-08 13:20:00,17.56,17.56,17.55,17.56,4800.0,11.3965,11.3965,11.39,11.3965,4800.0
2007-02-08 13:25:00,17.56,17.56,17.55,17.56,3600.0,11.3965,11.3965,11.39,11.3965,3600.0
2007-02-08 13:30:00,17.56,17.58,17.55,17.58,8000.0,11.3965,11.4094,11.39,11.4094,8000.0
2007-02-08 13:35:00,17.58,17.59,17.57,17.58,5000.0,11.4094,11.4159,11.403,11.4094,5000.0
2007-02-08 13:40:00,17.58,17.59,17.57,17.58,9400.0,11.4094,11.4159,11.403,11.4094,9400.0
2007-02-08 13:45:00,17.57,17.58,17.56,17.56,3800.0,11.403,11.4094,11.3965,11.3965,3800.0
2007-02-08 13:50:00,17.56,17.56,17.54,17.55,10600.0,11.3965,11.3965,11.3835,11.39,10600.0
2007-02-08 13:55:00,17.55,17.56,17.53,17.54,6000.0,11.39,11.3965,11.377,11.3835,6000.0
2007-02-08 14:00:00,17.55,17.56,17.55,17.56,4400.0,11.39,11.3965,11.39,11.3965,4400.0
2007-02-08 14:05:00,17.55,17.56,17.53,17.54,7800.0,11.39,11.3965,11.377,11.3835,7800.0
2007-02-08 14:10:00,17.54,17.54,17.52,17.53,10000.0,11.3835,11.3835,11.3705,11.377,10000.0
2007-02-08 14:15:00,17.53,17.54,17.52,17.53,13600.0,11.377,11.3835,11.3705,11.377,13600.0
2007-02-08 14:20:00,17.53,17.54,17.53,17.54,8800.0,11.377,11.3835,11.377,11.3835,8800.0
2007-02-08 14:25:00,17.54,17.54,17.52,17.53,9800.0,11.3835,11.3835,11.3705,11.377,9800.0
2007-02-08 14:30:00,17.53,17.53,17.5,17.5,14200.0,11.377,11.377,11.3575,11.3575,14200.0
2007-02-08 14:35:00,17.5,17.51,17.49,17.5,11000.0,11.3575,11.364,11.351,11.3575,11000.0
2007-02-08 14:40:00,17.5,17.52,17.5,17.52,4400.0,11.3575,11.3705,11.3575,11.3705,4400.0
2007-02-08 14:45:00,17.5,17.53,17.5,17.52,7800.0,11.3575,11.377,11.3575,11.3705,7800.0
2007-02-08 14:50:00,17.52,17.57,17.52,17.56,9200.0,11.3705,11.403,11.3705,11.3965,9200.0
2007-02-08 14:55:00,17.57,17.59,17.54,17.55,15800.0,11.403,11.4159,11.3835,11.39,15800.0
2007-02-08 15:00:00,17.54,17.55,17.53,17.54,13800.0,11.3835,11.39,11.377,11.3835,13800.0
2007-02-08 15:05:00,17.54,17.58,17.52,17.57,14200.0,11.3835,11.4094,11.3705,11.403,14200.0
2007-02-08 15:10:00,17.57,17.57,17.56,17.56,10000.0,11.403,11.403,11.3965,11.3965,10000.0
2007-02-08 15:15:00,17.56,17.56,17.54,17.54,13200.0,11.3965,11.3965,11.3835,11.3835,13200.0
2007-02-08 15:20:00,17.54,17.55,17.53,17.54,9200.0,11.3835,11.39,11.377,11.3835,9200.0
2007-02-08 15:25:00,17.54,17.55,17.54,17.55,12600.0,11.3835,11.39,11.3835,11.39,12600.0
2007-02-08 15:30:00,17.54,17.55,17.53,17.54,16200.0,11.3835,11.39,11.377,11.3835,16200.0
2007-02-08 15:35:00,17.54,17.55,17.52,17.53,37400.0,11.3835,11.39,11.3705,11.377,37400.0
2007-02-08 15:40:00,17.53,17.53,17.48,17.5,48800.0,11.377,11.377,11.3445,11.3575,48800.0
2007-02-08 15:45:00,17.49,17.49,17.47,17.47,55600.0,11.351,11.351,11.3381,11.3381,55600.0
2007-02-08 15:50:00,17.47,17.53,17.46,17.53,73200.0,11.3381,11.377,11.3316,11.377,73200.0
2007-02-08 15:55:00,17.53,17.54,17.52,17.54,45200.0,11.377,11.3835,11.3705,11.3835,45200.0
2007-02-09 09:30:00,17.54,17.54,17.54,17.54,5600.0,11.3835,11.3835,11.3835,11.3835,5600.0
2007-02-09 09:35:00,17.54,17.59,17.53,17.57,5800.0,11.3835,11.4159,11.377,11.403,5800.0
2007-02-09 09:40:00,17.57,17.57,17.54,17.54,2400.0,11.403,11.403,11.3835,11.3835,2400.0
2007-02-09 09:45:00,17.55,17.55,17.53,17.53,2400.0,11.39,11.39,11.377,11.377,2400.0
2007-02-09 09:50:00,17.54,17.55,17.52,17.52,5800.0,11.3835,11.39,11.3705,11.3705,5800.0
2007-02-09 09:55:00,17.52,17.52,17.48,17.48,4400.0,11.3705,11.3705,11.3445,11.3445,4400.0
2007-02-09 10:00:00,17.47,17.49,17.47,17.49,1200.0,11.3381,11.351,11.3381,11.351,1200.0
2007-02-09 10:05:00,17.49,17.53,17.49,17.53,11200.0,11.351,11.377,11.351,11.377,11200.0
2007-02-09 10:10:00,17.52,17.53,17.5,17.5,5800.0,11.3705,11.377,11.3575,11.3575,5800.0
2007-02-09 10:15:00,17.51,17.51,17.5,17.51,3200.0,11.364,11.364,11.3575,11.364,3200.0
2007-02-09 10:20:00,17.5,17.53,17.49,17.53,19800.0,11.3575,11.377,11.351,11.377,19800.0
2007-02-09 10:25:00,17.52,17.52,17.49,17.5,6600.0,11.3705,11.3705,11.351,11.3575,6600.0
2007-02-09 10:30:00,17.5,17.51,17.5,17.5,3800.0,11.3575,11.364,11.3575,11.3575,3800.0
2007-02-09 10:35:00,17.5,17.59,17.48,17.48,55000.0,11.3575,11.4159,11.3445,11.3445,55000.0
2007-02-09 10:40:00,17.47,17.5,17.45,17.5,24600.0,11.3381,11.3575,11.3251,11.3575,24600.0
2007-02-09 10:45:00,17.5,17.5,17.49,17.49,600.0,11.3575,11.3575,11.351,11.351,600.0
2007-02-09 10:50:00,17.49,17.49,17.47,17.47,4600.0,11.351,11.351,11.3381,11.3381,4600.0
2007-02-09 10:55:00,17.48,17.48,17.43,17.45,7000.0,11.3445,11.3445,11.3121,11.3251,7000.0
2007-02-09 11:00:00,17.44,17.46,17.44,17.46,6400.0,11.3186,11.3316,11.3186,11.3316,6400.0
2007-02-09 11:05:00,17.46,17.46,17.45,17.46,3600.0,11.3316,11.3316,11.3251,11.3316,3600.0
2007-02-09 11:10:00,17.46,17.47,17.46,17.47,5000.0,11.3316,11.3381,11.3316,11.3381,5000.0
2007-02-09 11:15:00,17.47,17.48,17.47,17.48,7000.0,11.3381,11.3445,11.3381,11.3445,7000.0
2007-02-09 11:20:00,17.47,17.48,17.47,17.48,2600.0,11.3381,11.3445,11.3381,11.3445,2600.0
2007-02-09 11:25:00,17.48,17.48,17.47,17.47,3400.0,11.3445,11.3445,11.3381,11.3381,3400.0
2007-02-09 11:30:00,17.47,17.47,17.47,17.47,1600.0,11.3381,11.3381,11.3381,11.3381,1600.0
2007-02-09 11:35:00,17.47,17.47,17.46,17.47,38200.0,11.3381,11.3381,11.3316,11.3381,38200.0
2007-02-09 11:40:00,17.47,17.47,17.46,17.47,14400.0,11.3381,11.3381,11.3316,11.3381,14400.0
2007-02-09 11:45:00,17.47,17.47,17.46,17.46,14000.0,11.3381,11.3381,11.3316,11.3316,14000.0
2007-02-09 11:50:00,17.47,17.49,17.47,17.49,1600.0,11.3381,11.351,11.3381,11.351,1600.0
2007-02-09 11:55:00,17.49,17.49,17.48,17.48,1800.0,11.351,11.351,11.3445,11.3445,1800.0
2007-02-09 12:00:00,17.48,17.49,17.48,17.48,4000.0,11.3445,11.351,11.3445,11.3445,4000.0
2007-02-09 12:05:00,17.49,17.49,17.49,17.49,600.0,11.351,11.351,11.351,11.351,600.0
2007-02-09 12:10:00,17.48,17.48,17.46,17.47,7000.0,11.3445,11.3445,11.3316,11.3381,7000.0
2007-02-09 12:15:00,17.47,17.47,17.46,17.47,800.0,11.3381,11.3381,11.3316,11.3381,800.0
2007-02-09 12:20:00,17.46,17.46,17.43,17.43,21000.0,11.3316,11.3316,11.3121,11.3121,21000.0
2007-02-09 12:25:00,17.43,17.43,17.42,17.43,8800.0,11.3121,11.3121,11.3056,11.3121,8800.0
2007-02-09 12:30:00,17.43,17.43,17.42,17.42,10800.0,11.3121,11.3121,11.3056,11.3056,10800.0
2007-02-09 12:35:00,17.41,17.42,17.41,17.41,2000.0,11.2991,11.3056,11.2991,11.2991,2000.0
2007-02-09 12:40:00,17.41,17.42,17.41,17.41,6800.0,11.2991,11.3056,11.2991,11.2991,6800.0
2007-02-09 12:45:00,17.41,17.42,17.41,17.41,600.0,11.2991,11.3056,11.2991,11.2991,600.0
2007-02-09 12:50:00,17.42,17.42,17.35,17.35,15400.0,11.3056,11.3056,11.2602,11.2602,15400.0
2007-02-09 12:55:00,17.35,17.36,17.31,17.31,4400.0,11.2602,11.2667,11.2342,11.2342,4400.0
2007-02-09 13:00:00,17.31,17.32,17.3,17.31,23000.0,11.2342,11.2407,11.2277,11.2342,23000.0
2007-02-09 13:05:00,17.31,17.32,17.31,17.32,14200.0,11.2342,11.2407,11.2342,11.2407,14200.0
2007-02-09 13:10:00,17.32,17.33,17.32,17.33,5200.0,11.2407,11.2472,11.2407,11.2472,5200.0
2007-02-09 13:15:00,17.33,17.35,17.32,17.35,71000.0,11.2472,11.2602,11.2407,11.2602,71000.0
2007-02-09 13:20:00,17.35,17.38,17.35,17.38,5400.0,11.2602,11.2796,11.2602,11.2796,5400.0
2007-02-09 13:25:00,17.38,17.39,17.38,17.39,6200.0,11.2796,11.2861,11.2796,11.2861,6200.0
2007-02-09 13:30:00,17.39,17.39,17.37,17.37,10400.0,11.2861,11.2861,11.2732,11.2732,10400.0
2007-02-09 13:35:00,17.36,17.37,17.36,17.37,9800.0,11.2667,11.2732,11.2667,11.2732,9800.0
2007-02-09 13:40:00,17.36,17.39,17.36,17.38,10400.0,11.2667,11.2861,11.2667,11.2796,10400.0
2007-02-09 13:45:00,17.38,17.38,17.36,17.37,6200.0,11.2796,11.2796,11.2667,11.2732,6200.0
2007-02-09 13:50:00,17.37,17.4,17.36,17.4,6000.0,11.2732,11.2926,11.2667,11.2926,6000.0
2007-02-09 13:55:00,17.39,17.39,17.39,17.39,2600.0,11.2861,11.2861,11.2861,11.2861,2600.0
2007-02-09 14:00:00,17.39,17.39,17.38,17.38,4200.0,11.2861,11.2861,11.2796,11.2796,4200.0
2007-02-09 14:05:00,17.38,17.38,17.34,17.34,6000.0,11.2796,11.2796,11.2537,11.2537,6000.0
2007-02-09 14:10:00,17.33,17.34,17.33,17.33,6000.0,11.2472,11.2537,11.2472,11.2472,6000.0
2007-02-09 14:15:00,17.32,17.35,17.29,17.34,15000.0,11.2407,11.2602,11.2212,11.2537,15000.0
2007-02-09 14:20:00,17.33,17.33,17.32,17.32,3400.0,11.2472,11.2472,11.2407,11.2407,3400.0
2007-02-09 14:25:00,17.32,17.32,17.3,17.3,11200.0,11.2407,11.2407,11.2277,11.2277,11200.0
2007-02-09 14:30:00,17.3,17.31,17.29,17.3,11400.0,11.2277,11.2342,11.2212,11.2277,11400.0
2007-02-09 14:35:00,17.29,17.29,17.29,17.29,7400.0,11.2212,11.2212,11.2212,11.2212,7400.0
2007-02-09 14:40:00,17.29,17.3,17.29,17.29,13600.0,11.2212,11.2277,11.2212,11.2212,13600.0
2007-02-09 14:45:00,17.29,17.3,17.28,17.29,9600.0,11.2212,11.2277,11.2147,11.2212,9600.0
2007-02-09 14:50:00,17.29,17.29,17.28,17.28,9800.0,11.2212,11.2212,11.2147,11.2147,9800.0
2007-02-09 14:55:00,17.27,17.3,17.25,17.29,34800.0,11.2083,11.2277,11.1953,11.2212,34800.0
2007-02-09 15:00:00,17.29,17.31,17.29,17.31,22600.0,11.2212,11.2342,11.2212,11.2342,22600.0
2007-02-09 15:05:00,17.31,17.32,17.3,17.31,11200.0,11.2342,11.2407,11.2277,11.2342,11200.0
2007-02-09 15:10:00,17.31,17.31,17.31,17.31,4200.0,11.2342,11.2342,11.2342,11.2342,4200.0
2007-02-09 15:15:00,17.31,17.31,17.31,17.31,2600.0,11.2342,11.2342,11.2342,11.2342,2600.0
2007-02-09 15:20:00,17.31,17.31,17.31,17.31,7400.0,11.2342,11.2342,11.2342,11.2342,7400.0
2007-02-09 15:25:00,17.31,17.38,17.31,17.36,13800.0,11.2342,11.2796,11.2342,11.2667,13800.0
2007-02-09 15:30:00,17.36,17.36,17.34,17.35,6400.0,11.2667,11.2667,11.2537,11.2602,6400.0
2007-02-09 15:35:00,17.35,17.35,17.31,17.35,24600.0,11.2602,11.2602,11.2342,11.2602,24600.0
2007-02-09 15:40:00,17.35,17.35,17.33,17.33,22600.0,11.2602,11.2602,11.2472,11.2472,22600.0
2007-02-09 15:45:00,17.32,17.33,17.3,17.31,126200.0,11.2407,11.2472,11.2277,11.2342,126200.0
2007-02-09 15:50:00,17.31,17.33,17.31,17.32,33000.0,11.2342,11.2472,11.2342,11.2407,33000.0
2007-02-09 15:55:00,17.32,17.33,17.3,17.33,16200.0,11.2407,11.2472,11.2277,11.2472,16200.0
2007-02-12 09:30:00,17.4,17.43,17.4,17.4,11800.0,11.2926,11.3121,11.2926,11.2926,11800.0
2007-02-12 09:35:00,17.4,17.4,17.28,17.35,15000.0,11.2926,11.2926,11.2147,11.2602,15000.0
2007-02-12 09:40:00,17.35,17.35,17.31,17.32,8000.0,11.2602,11.2602,11.2342,11.2407,8000.0
2007-02-12 09:45:00,17.31,17.33,17.28,17.29,58200.0,11.2342,11.2472,11.2147,11.2212,58200.0
2007-02-12 09:50:00,17.28,17.33,17.28,17.32,70400.0,11.2147,11.2472,11.2147,11.2407,70400.0
2007-02-12 09:55:00,17.32,17.33,17.31,17.31,11000.0,11.2407,11.2472,11.2342,11.2342,11000.0
2007-02-12 10:00:00,17.31,17.31,17.25,17.27,6800.0,11.2342,11.2342,11.1953,11.2083,6800.0
2007-02-12 10:05:00,17.25,17.25,17.24,17.24,7400.0,11.1953,11.1953,11.1888,11.1888,7400.0
2007-02-12 10:10:00,17.25,17.3,17.25,17.3,6600.0,11.1953,11.2277,11.1953,11.2277,6600.0
2007-02-12 10:15:00,17.3,17.34,17.3,17.33,8800.0,11.2277,11.2537,11.2277,11.2472,8800.0
2007-02-12 10:20:00,17.33,17.33,17.32,17.32,1800.0,11.2472,11.2472,11.2407,11.2407,1800.0
2007-02-12 10:25:00,17.33,17.33,17.31,17.32,2000.0,11.2472,11.2472,11.2342,11.2407,2000.0
2007-02-12 10:30:00,17.31,17.31,17.29,17.29,2000.0,11.2342,11.2342,11.2212,11.2212,2000.0
2007-02-12 10:35:00,17.29,17.29,17.25,17.26,12200.0,11.2212,11.2212,11.1953,11.2018,12200.0
2007-02-12 10:40:00,17.26,17.3,17.26,17.29,9600.0,11.2018,11.2277,11.2018,11.2212,9600.0
2007-02-12 10:45:00,17.29,17.3,17.29,17.3,2800.0,11.2212,11.2277,11.2212,11.2277,2800.0
2007-02-12 10:50:00,17.3,17.31,17.3,17.3,8400.0,11.2277,11.2342,11.2277,11.2277,8400.0
2007-02-12 10:55:00,17.31,17.32,17.31,17.31,8200.0,11.2342,11.2407,11.2342,11.2342,8200.0
2007-02-12 11:00:00,17.32,17.34,17.32,17.34,3000.0,11.2407,11.2537,11.2407,11.2537,3000.0
2007-02-12 11:05:00,17.35,17.36,17.34,17.36,3200.0,11.2602,11.2667,11.2537,11.2667,3200.0
2007-02-12 11:10:00,17.36,17.36,17.34,17.35,7200.0,11.2667,11.2667,11.2537,11.2602,7200.0
2007-02-12 11:15:00,17.35,17.35,17.33,17.33,1000.0,11.2602,11.2602,11.2472,11.2472,1000.0
2007-02-12 11:20:00,17.34,17.34,17.32,17.32,3400.0,11.2537,11.2537,11.2407,11.2407,3400.0
2007-02-12 11:25:00,17.31,17.31,17.31,17.31,1200.0,11.2342,11.2342,11.2342,11.2342,1200.0
2007-02-12 11:30:00,17.32,17.34,17.32,17.32,6000.0,11.2407,11.2537,11.2407,11.2407,6000.0
2007-02-12 11:35:00,17.32,17.32,17.27,17.3,6400.0,11.2407,11.2407,11.2083,11.2277,6400.0
2007-02-12 11:40:00,17.3,17.36,17.3,17.33,33600.0,11.2277,11.2667,11.2277,11.2472,33600.0
2007-02-12 11:45:00,17.32,17.32,17.32,17.32,2200.0,11.2407,11.2407,11.2407,11.2407,2200.0
2007-02-12 11:50:00,17.32,17.32,17.32,17.32,600.0,11.2407,11.2407,11.2407,11.2407,600.0
2007-02-12 11:55:00,17.32,17.32,17.28,17.28,7000.0,11.2407,11.2407,11.2147,11.2147,7000.0
2007-02-12 12:00:00,17.27,17.29,17.27,17.29,4800.0,11.2083,11.2212,11.2083,11.2212,4800.0
2007-02-12 12:05:00,17.29,17.29,17.28,17.28,3600.0,11.2212,11.2212,11.2147,11.2147,3600.0
2007-02-12 12:10:00,17.29,17.29,17.28,17.29,800.0,11.2212,11.2212,11.2147,11.2212,800.0
2007-02-12 12:15:00,17.29,17.29,17.29,17.29,400.0,11.2212,11.2212,11.2212,11.2212,400.0
2007-02-12 12:20:00,17.29,17.29,17.27,17.28,2800.0,11.2212,11.2212,11.2083,11.2147,2800.0
2007-02-12 12:25:00,17.27,17.28,17.27,17.28,1200.0,11.2083,11.2147,11.2083,11.2147,1200.0
2007-02-12 12:30:00,17.28,17.28,17.27,17.27,4600.0,11.2147,11.2147,11.2083,11.2083,4600.0
2007-02-12 12:35:00,17.27,17.27,17.27,17.27,0.0,11.2083,11.2083,11.2083,11.2083,0.0
2007-02-12 12:40:00,17.27,17.28,17.26,17.27,11000.0,11.2083,11.2147,11.2018,11.2083,11000.0
2007-02-12 12:45:00,17.28,17.3,17.28,17.29,16800.0,11.2147,11.2277,11.2147,11.2212,16800.0
2007-02-12 12:50:00,17.3,17.31,17.3,17.31,4800.0,11.2277,11.2342,11.2277,11.2342,4800.0
2007-02-12 12:55:00,17.31,17.33,17.31,17.33,6200.0,11.2342,11.2472,11.2342,11.2472,6200.0
2007-02-12 13:00:00,17.34,17.34,17.33,17.34,4200.0,11.2537,11.2537,11.2472,11.2537,4200.0
2007-02-12 13:05:00,17.33,17.34,17.32,17.32,3800.0,11.2472,11.2537,11.2407,11.2407,3800.0
2007-02-12 13:10:00,17.33,17.33,17.33,17.33,600.0,11.2472,11.2472,11.2472,11.2472,600.0
2007-02-12 13:15:00,17.33,17.35,17.33,17.35,10400.0,11.2472,11.2602,11.2472,11.2602,10400.0
2007-02-12 13:20:00,17.34,17.34,17.34,17.34,600.0,11.2537,11.2537,11.2537,11.2537,600.0
2007-02-12 13:25:00,17.35,17.35,17.35,17.35,2200.0,11.2602,11.2602,11.2602,11.2602,2200.0
2007-02-12 13:30:00,17.35,17.35,17.34,17.35,4400.0,11.2602,11.2602,11.2537,11.2602,4400.0
2007-02-12 13:35:00,17.35,17.35,17.34,17.34,400.0,11.2602,11.2602,11.2537,11.2537,400.0
2007-02-12 13:40:00,17.34,17.34,17.33,17.33,2800.0,11.2537,11.2537,11.2472,11.2472,2800.0
2007-02-12 13:45:00,17.32,17.32,17.24,17.24,24800.0,11.2407,11.2407,11.1888,11.1888,24800.0
2007-02-12 13:50:00,17.24,17.25,17.21,17.21,13000.0,11.1888,11.1953,11.1693,11.1693,13000.0
2007-02-12 13:55:00,17.21,17.22,17.21,17.22,8800.0,11.1693,11.1758,11.1693,11.1758,8800.0
2007-02-12 14:00:00,17.22,17.24,17.22,17.24,5800.0,11.1758,11.1888,11.1758,11.1888,5800.0
2007-02-12 14:05:00,17.24,17.24,17.22,17.24,6000.0,11.1888,11.1888,11.1758,11.1888,6000.0
2007-02-12 14:10:00,17.23,17.23,17.21,17.21,15000.0,11.1823,11.1823,11.1693,11.1693,15000.0
2007-02-12 14:15:00,17.22,17.22,17.19,17.21,20200.0,11.1758,11.1758,11.1563,11.1693,20200.0
2007-02-12 14:20:00,17.2,17.21,17.2,17.21,14400.0,11.1628,11.1693,11.1628,11.1693,14400.0
2007-02-12 14:25:00,17.21,17.22,17.21,17.21,4600.0,11.1693,11.1758,11.1693,11.1693,4600.0
2007-02-12 14:30:00,17.21,17.21,17.2,17.2,6400.0,11.1693,11.1693,11.1628,11.1628,6400.0
2007-02-12 14:35:00,17.2,17.2,17.2,17.2,600.0,11.1628,11.1628,11.1628,11.1628,600.0
2007-02-12 14:40:00,17.2,17.22,17.2,17.21,6600.0,11.1628,11.1758,11.1628,11.1693,6600.0
2007-02-12 14:45:00,17.22,17.23,17.21,17.22,8000.0,11.1758,11.1823,11.1693,11.1758,8000.0
2007-02-12 14:50:00,17.23,17.23,17.22,17.23,4200.0,11.1823,11.1823,11.1758,11.1823,4200.0
2007-02-12 14:55:00,17.23,17.24,17.23,17.24,9600.0,11.1823,11.1888,11.1823,11.1888,9600.0
2007-02-12 15:00:00,17.24,17.25,17.23,17.25,15400.0,11.1888,11.1953,11.1823,11.1953,15400.0
2007-02-12 15:05:00,17.25,17.3,17.25,17.3,7000.0,11.1953,11.2277,11.1953,11.2277,7000.0
2007-02-12 15:10:00,17.3,17.32,17.27,17.31,15400.0,11.2277,11.2407,11.2083,11.2342,15400.0
2007-02-12 15:15:00,17.31,17.32,17.3,17.31,12200.0,11.2342,11.2407,11.2277,11.2342,12200.0
2007-02-12 15:20:00,17.31,17.31,17.29,17.29,6400.0,11.2342,11.2342,11.2212,11.2212,6400.0
2007-02-12 15:25:00,17.29,17.29,17.27,17.27,15000.0,11.2212,11.2212,11.2083,11.2083,15000.0
2007-02-12 15:30:00,17.27,17.27,17.27,17.27,4400.0,11.2083,11.2083,11.2083,11.2083,4400.0
2007-02-12 15:35:00,17.27,17.28,17.27,17.28,13400.0,11.2083,11.2147,11.2083,11.2147,13400.0
2007-02-12 15:40:00,17.27,17.28,17.26,17.28,15800.0,11.2083,11.2147,11.2018,11.2147,15800.0
2007-02-12 15:45:00,17.28,17.29,17.27,17.28,16000.0,11.2147,11.2212,11.2083,11.2147,16000.0
2007-02-12 15:50:00,17.28,17.28,17.23,17.24,40200.0,11.2147,11.2147,11.1823,11.1888,40200.0
2007-02-12 15:55:00,17.23,17.25,17.23,17.25,38000.0,11.1823,11.1953,11.1823,11.1953,38000.0
2007-02-13 09:30:00,17.3,17.3,17.24,17.3,11000.0,11.2277,11.2277,11.1888,11.2277,11000.0
2007-02-13 09:35:00,17.3,17.33,17.3,17.33,2400.0,11.2277,11.2472,11.2277,11.2472,2400.0
2007-02-13 09:40:00,17.33,17.39,17.33,17.39,5200.0,11.2472,11.2861,11.2472,11.2861,5200.0
2007-02-13 09:45:00,17.38,17.45,17.37,17.4,16400.0,11.2796,11.3251,11.2732,11.2926,16400.0
2007-02-13 09:50:00,17.4,17.41,17.39,17.4,3600.0,11.2926,11.2991,11.2861,11.2926,3600.0
2007-02-13 09:55:00,17.4,17.4,17.37,17.37,5000.0,11.2926,11.2926,11.2732,11.2732,5000.0
2007-02-13 10:00:00,17.37,17.38,17.35,17.36,15600.0,11.2732,11.2796,11.2602,11.2667,15600.0
2007-02-13 10:05:00,17.37,17.37,17.35,17.36,3400.0,11.2732,11.2732,11.2602,11.2667,3400.0
2007-02-13 10:10:00,17.36,17.4,17.36,17.36,9600.0,11.2667,11.2926,11.2667,11.2667,9600.0
2007-02-13 10:15:00,17.35,17.37,17.35,17.37,3200.0,11.2602,11.2732,11.2602,11.2732,3200.0
2007-02-13 10:20:00,17.37,17.38,17.35,17.36,39200.0,11.2732,11.2796,11.2602,11.2667,39200.0
2007-02-13 10:25:00,17.35,17.38,17.35,17.37,26000.0,11.2602,11.2796,11.2602,11.2732,26000.0
2007-02-13 10:30:00,17.37,17.37,17.37,17.37,4800.0,11.2732,11.2732,11.2732,11.2732,4800.0
2007-02-13 10:35:00,17.37,17.37,17.34,17.34,7600.0,11.2732,11.2732,11.2537,11.2537,7600.0
2007-02-13 10:40:00,17.34,17.35,17.34,17.35,12800.0,11.2537,11.2602,11.2537,11.2602,12800.0
2007-02-13 10:45:00,17.35,17.35,17.35,17.35,1200.0,11.2602,11.2602,11.2602,11.2602,1200.0
2007-02-13 10:50:00,17.35,17.35,17.32,17.33,4800.0,11.2602,11.2602,11.2407,11.2472,4800.0
2007-02-13 10:55:00,17.33,17.33,17.32,17.33,5400.0,11.2472,11.2472,11.2407,11.2472,5400.0
2007-02-13 11:00:00,17.33,17.35,17.33,17.34,4200.0,11.2472,11.2602,11.2472,11.2537,4200.0
2007-02-13 11:05:00,17.34,17.34,17.32,17.33,5200.0,11.2537,11.2537,11.2407,11.2472,5200.0
2007-02-13 11:10:00,17.33,17.33,17.33,17.33,400.0,11.2472,11.2472,11.2472,11.2472,400.0
2007-02-13 11:15:00,17.33,17.35,17.33,17.35,8600.0,11.2472,11.2602,11.2472,11.2602,8600.0
2007-02-13 11:20:00,17.35,17.35,17.35,17.35,1800.0,11.2602,11.2602,11.2602,11.2602,1800.0
2007-02-13 11:25:00,17.35,17.35,17.34,17.35,4800.0,11.2602,11.2602,11.2537,11.2602,4800.0
2007-02-13 11:30:00,17.35,17.36,17.35,17.36,14000.0,11.2602,11.2667,11.2602,11.2667,14000.0
2007-02-13 11:35:00,17.36,17.36,17.36,17.36,2600.0,11.2667,11.2667,11.2667,11.2667,2600.0
2007-02-13 11:40:00,17.36,17.39,17.36,17.38,25400.0,11.2667,11.2861,11.2667,11.2796,25400.0
2007-02-13 11:45:00,17.38,17.4,17.38,17.4,8600.0,11.2796,11.2926,11.2796,11.2926,8600.0
2007-02-13 11:50:00,17.39,17.39,17.38,17.38,7800.0,11.2861,11.2861,11.2796,11.2796,7800.0
2007-02-13 11:55:00,17.38,17.38,17.37,17.37,4800.0,11.2796,11.2796,11.2732,11.2732,4800.0
2007-02-13 12:00:00,17.37,17.38,17.37,17.38,7400.0,11.2732,11.2796,11.2732,11.2796,7400.0
2007-02-13 12:05:00,17.38,17.38,17.36,17.37,4000.0,11.2796,11.2796,11.2667,11.2732,4000.0
2007-02-13 12:10:00,17.36,17.38,17.36,17.38,2800.0,11.2667,11.2796,11.2667,11.2796,2800.0
2007-02-13 12:15:00,17.36,17.38,17.36,17.38,800.0,11.2667,11.2796,11.2667,11.2796,800.0
2007-02-13 12:20:00,17.38,17.38,17.37,17.38,11200.0,11.2796,11.2796,11.2732,11.2796,11200.0
2007-02-13 12:25:00,17.38,17.38,17.38,17.38,2600.0,11.2796,11.2796,11.2796,11.2796,2600.0
2007-02-13 12:30:00,17.38,17.38,17.38,17.38,400.0,11.2796,11.2796,11.2796,11.2796,400.0
2007-02-13 12:35:00,17.38,17.4,17.38,17.4,9400.0,11.2796,11.2926,11.2796,11.2926,9400.0
2007-02-13 12:40:00,17.4,17.4,17.4,17.4,4600.0,11.2926,11.2926,11.2926,11.2926,4600.0
2007-02-13 12:45:00,17.4,17.41,17.4,17.41,14000.0,11.2926,11.2991,11.2926,11.2991,14000.0
2007-02-13 12:50:00,17.41,17.45,17.41,17.44,30000.0,11.2991,11.3251,11.2991,11.3186,30000.0
2007-02-13 12:55:00,17.44,17.44,17.44,17.44,1200.0,11.3186,11.3186,11.3186,11.3186,1200.0
2007-02-13 13:00:00,17.44,17.44,17.44,17.44,1400.0,11.3186,11.3186,11.3186,11.3186,1400.0
2007-02-13 13:05:00,17.44,17.44,17.43,17.43,37200.0,11.3186,11.3186,11.3121,11.3121,37200.0
2007-02-13 13:10:00,17.43,17.44,17.42,17.42,11200.0,11.3121,11.3186,11.3056,11.3056,11200.0
2007-02-13 13:15:00,17.42,17.42,17.39,17.39,8000.0,11.3056,11.3056,11.2861,11.2861,8000.0
2007-02-13 13:20:00,17.38,17.38,17.37,17.38,5600.0,11.2796,11.2796,11.2732,11.2796,5600.0
2007-02-13 13:25:00,17.38,17.38,17.38,17.38,13400.0,11.2796,11.2796,11.2796,11.2796,13400.0
2007-02-13 13:30:00,17.38,17.38,17.38,17.38,8800.0,11.2796,11.2796,11.2796,11.2796,8800.0
2007-02-13 13:35:00,17.38,17.38,17.38,17.38,10000.0,11.2796,11.2796,11.2796,11.2796,10000.0
2007-02-13 13:40:00,17.38,17.38,17.38,17.38,5200.0,11.2796,11.2796,11.2796,11.2796,5200.0
2007-02-13 13:45:00,17.38,17.38,17.37,17.37,1400.0,11.2796,11.2796,11.2732,11.2732,1400.0
2007-02-13 13:50:00,17.38,17.38,17.38,17.38,1400.0,11.2796,11.2796,11.2796,11.2796,1400.0
2007-02-13 13:55:00,17.38,17.38,17.36,17.38,7400.0,11.2796,11.2796,11.2667,11.2796,7400.0
2007-02-13 14:00:00,17.38,17.38,17.36,17.37,10400.0,11.2796,11.2796,11.2667,11.2732,10400.0
2007-02-13 14:05:00,17.38,17.38,17.37,17.37,6600.0,11.2796,11.2796,11.2732,11.2732,6600.0
2007-02-13 14:10:00,17.36,17.37,17.36,17.36,4000.0,11.2667,11.2732,11.2667,11.2667,4000.0
2007-02-13 14:15:00,17.36,17.36,17.36,17.36,4000.0,11.2667,11.2667,11.2667,11.2667,4000.0
2007-02-13 14:20:00,17.36,17.37,17.36,17.36,15600.0,11.2667,11.2732,11.2667,11.2667,15600.0
2007-02-13 14:25:00,17.36,17.36,17.32,17.33,35600.0,11.2667,11.2667,11.2407,11.2472,35600.0
2007-02-13 14:30:00,17.33,17.36,17.33,17.36,3400.0,11.2472,11.2667,11.2472,11.2667,3400.0
2007-02-13 14:35:00,17.35,17.36,17.35,17.36,4400.0,11.2602,11.2667,11.2602,11.2667,4400.0
2007-02-13 14:40:00,17.36,17.36,17.36,17.36,9600.0,11.2667,11.2667,11.2667,11.2667,9600.0
2007-02-13 14:45:00,17.36,17.36,17.34,17.35,10600.0,11.2667,11.2667,11.2537,11.2602,10600.0
2007-02-13 14:50:00,17.35,17.35,17.35,17.35,2000.0,11.2602,11.2602,11.2602,11.2602,2000.0
2007-02-13 14:55:00,17.35,17.35,17.32,17.34,14000.0,11.2602,11.2602,11.2407,11.2537,14000.0
2007-02-13 15:00:00,17.34,17.34,17.33,17.34,5600.0,11.2537,11.2537,11.2472,11.2537,5600.0
2007-02-13 15:05:00,17.33,17.34,17.33,17.34,7000.0,11.2472,11.2537,11.2472,11.2537,7000.0
2007-02-13 15:10:00,17.33,17.34,17.33,17.33,2400.0,11.2472,11.2537,11.2472,11.2472,2400.0
2007-02-13 15:15:00,17.33,17.33,17.33,17.33,1200.0,11.2472,11.2472,11.2472,11.2472,1200.0
2007-02-13 15:20:00,17.33,17.35,17.33,17.35,5200.0,11.2472,11.2602,11.2472,11.2602,5200.0
2007-02-13 15:25:00,17.35,17.35,17.33,17.33,12400.0,11.2602,11.2602,11.2472,11.2472,12400.0
2007-02-13 15:30:00,17.33,17.33,17.33,17.33,5000.0,11.2472,11.2472,11.2472,11.2472,5000.0
2007-02-13 15:35:00,17.33,17.36,17.33,17.36,33000.0,11.2472,11.2667,11.2472,11.2667,33000.0
2007-02-13 15:40:00,17.36,17.36,17.36,17.36,24600.0,11.2667,11.2667,11.2667,11.2667,24600.0
2007-02-13 15:45:00,17.36,17.37,17.36,17.37,26600.0,11.2667,11.2732,11.2667,11.2732,26600.0
2007-02-13 15:50:00,17.37,17.38,17.36,17.37,12600.0,11.2732,11.2796,11.2667,11.2732,12600.0
2007-02-13 15:55:00,17.37,17.38,17.34,17.35,88000.0,11.2732,11.2796,11.2537,11.2602,88000.0
2007-02-14 09:30:00,17.4,17.4,17.38,17.38,10400.0,11.2926,11.2926,11.2796,11.2796,10400.0
2007-02-14 09:35:00,17.38,17.38,17.25,17.25,6200.0,11.2796,11.2796,11.1953,11.1953,6200.0
2007-02-14 09:40:00,17.27,17.27,17.25,17.25,6000.0,11.2083,11.2083,11.1953,11.1953,6000.0
2007-02-14 09:45:00,17.25,17.26,17.25,17.26,9000.0,11.1953,11.2018,11.1953,11.2018,9000.0
2007-02-14 09:50:00,17.25,17.31,17.25,17.31,8400.0,11.1953,11.2342,11.1953,11.2342,8400.0
2007-02-14 09:55:00,17.31,17.31,17.29,17.29,3200.0,11.2342,11.2342,11.2212,11.2212,3200.0
2007-02-14 10:00:00,17.31,17.44,17.31,17.44,19600.0,11.2342,11.3186,11.2342,11.3186,19600.0
2007-02-14 10:05:00,17.43,17.46,17.39,17.45,20600.0,11.3121,11.3316,11.2861,11.3251,20600.0
2007-02-14 10:10:00,17.47,17.5,17.47,17.47,22400.0,11.3381,11.3575,11.3381,11.3381,22400.0
2007-02-14 10:15:00,17.47,17.48,17.46,17.46,9800.0,11.3381,11.3445,11.3316,11.3316,9800.0
2007-02-14 10:20:00,17.45,17.45,17.42,17.43,20600.0,11.3251,11.3251,11.3056,11.3121,20600.0
2007-02-14 10:25:00,17.43,17.43,17.4,17.4,13000.0,11.3121,11.3121,11.2926,11.2926,13000.0
2007-02-14 10:30:00,17.4,17.42,17.4,17.42,6000.0,11.2926,11.3056,11.2926,11.3056,6000.0
2007-02-14 10:35:00,17.42,17.42,17.39,17.39,18600.0,11.3056,11.3056,11.2861,11.2861,18600.0
2007-02-14 10:40:00,17.39,17.42,17.36,17.42,29800.0,11.2861,11.3056,11.2667,11.3056,29800.0
2007-02-14 10:45:00,17.41,17.42,17.39,17.41,20200.0,11.2991,11.3056,11.2861,11.2991,20200.0
2007-02-14 10:50:00,17.41,17.42,17.41,17.41,10600.0,11.2991,11.3056,11.2991,11.2991,10600.0
2007-02-14 10:55:00,17.42,17.43,17.42,17.43,10200.0,11.3056,11.3121,11.3056,11.3121,10200.0
2007-02-14 11:00:00,17.43,17.46,17.43,17.43,44400.0,11.3121,11.3316,11.3121,11.3121,44400.0
2007-02-14 11:05:00,17.43,17.43,17.41,17.43,17800.0,11.3121,11.3121,11.2991,11.3121,17800.0
2007-02-14 11:10:00,17.43,17.45,17.43,17.43,11200.0,11.3121,11.3251,11.3121,11.3121,11200.0
2007-02-14 11:15:00,17.44,17.46,17.43,17.45,10600.0,11.3186,11.3316,11.3121,11.3251,10600.0
2007-02-14 11:20:00,17.45,17.45,17.45,17.45,2400.0,11.3251,11.3251,11.3251,11.3251,2400.0
2007-02-14 11:25:00,17.45,17.45,17.43,17.43,5400.0,11.3251,11.3251,11.3121,11.3121,5400.0
2007-02-14 11:30:00,17.44,17.47,17.44,17.46,8200.0,11.3186,11.3381,11.3186,11.3316,8200.0
2007-02-14 11:35:00,17.47,17.48,17.46,17.48,9200.0,11.3381,11.3445,11.3316,11.3445,9200.0
2007-02-14 11:40:00,17.48,17.48,17.48,17.48,3600.0,11.3445,11.3445,11.3445,11.3445,3600.0
2007-02-14 11:45:00,17.47,17.47,17.46,17.46,4800.0,11.3381,11.3381,11.3316,11.3316,4800.0
2007-02-14 11:50:00,17.46,17.46,17.45,17.45,5800.0,11.3316,11.3316,11.3251,11.3251,5800.0
2007-02-14 11:55:00,17.45,17.47,17.45,17.46,7200.0,11.3251,11.3381,11.3251,11.3316,7200.0
2007-02-14 12:00:00,17.46,17.46,17.46,17.46,2800.0,11.3316,11.3316,11.3316,11.3316,2800.0
2007-02-14 12:05:00,17.46,17.46,17.46,17.46,4200.0,11.3316,11.3316,11.3316,11.3316,4200.0
2007-02-14 12:10:00,17.46,17.46,17.46,17.46,10600.0,11.3316,11.3316,11.3316,11.3316,10600.0
2007-02-14 12:15:00,17.46,17.5,17.46,17.5,75800.0,11.3316,11.3575,11.3316,11.3575,75800.0
2007-02-14 12:20:00,17.5,17.5,17.49,17.5,18800.0,11.3575,11.3575,11.351,11.3575,18800.0
2007-02-14 12:25:00,17.5,17.51,17.5,17.51,60600.0,11.3575,11.364,11.3575,11.364,60600.0
2007-02-14 12:30:00,17.51,17.51,17.5,17.51,9800.0,11.364,11.364,11.3575,11.364,9800.0
2007-02-14 12:35:00,17.51,17.52,17.51,17.52,25000.0,11.364,11.3705,11.364,11.3705,25000.0
2007-02-14 12:40:00,17.51,17.52,17.5,17.52,42400.0,11.364,11.3705,11.3575,11.3705,42400.0
2007-02-14 12:45:00,17.52,17.53,17.51,17.51,27200.0,11.3705,11.377,11.364,11.364,27200.0
2007-02-14 12:50:00,17.51,17.52,17.51,17.52,22600.0,11.364,11.3705,11.364,11.3705,22600.0
2007-02-14 12:55:00,17.52,17.52,17.51,17.52,9800.0,11.3705,11.3705,11.364,11.3705,9800.0
2007-02-14 13:00:00,17.52,17.57,17.51,17.57,98600.0,11.3705,11.403,11.364,11.403,98600.0
2007-02-14 13:05:00,17.56,17.57,17.56,17.57,20000.0,11.3965,11.403,11.3965,11.403,20000.0
2007-02-14 13:10:00,17.57,17.58,17.57,17.58,10000.0,11.403,11.4094,11.403,11.4094,10000.0
2007-02-14 13:15:00,17.58,17.58,17.56,17.56,15800.0,11.4094,11.4094,11.3965,11.3965,15800.0
2007-02-14 13:20:00,17.56,17.58,17.56,17.58,10000.0,11.3965,11.4094,11.3965,11.4094,10000.0
2007-02-14 13:25:00,17.58,17.61,17.58,17.61,7000.0,11.4094,11.4289,11.4094,11.4289,7000.0
2007-02-14 13:30:00,17.61,17.61,17.61,17.61,10800.0,11.4289,11.4289,11.4289,11.4289,10800.0
2007-02-14 13:35:00,17.61,17.64,17.61,17.64,20800.0,11.4289,11.4484,11.4289,11.4484,20800.0
2007-02-14 13:40:00,17.64,17.64,17.63,17.63,7600.0,11.4484,11.4484,11.4419,11.4419,7600.0
2007-02-14 13:45:00,17.64,17.64,17.62,17.63,730000.0,11.4484,11.4484,11.4354,11.4419,730000.0
2007-02-14 13:50:00,17.63,17.63,17.6,17.61,11200.0,11.4419,11.4419,11.4224,11.4289,11200.0
2007-02-14 13:55:00,17.6,17.6,17.6,17.6,800.0,11.4224,11.4224,11.4224,11.4224,800.0
2007-02-14 14:00:00,17.6,17.6,17.57,17.57,4600.0,11.4224,11.4224,11.403,11.403,4600.0
2007-02-14 14:05:00,17.57,17.57,17.54,17.54,11600.0,11.403,11.403,11.3835,11.3835,11600.0
2007-02-14 14:10:00,17.55,17.55,17.55,17.55,5800.0,11.39,11.39,11.39,11.39,5800.0
2007-02-14 14:15:00,17.55,17.57,17.54,17.57,17200.0,11.39,11.403,11.3835,11.403,17200.0
2007-02-14 14:20:00,17.57,17.57,17.53,17.53,104400.0,11.403,11.403,11.377,11.377,104400.0
2007-02-14 14:25:00,17.52,17.52,17.51,17.52,8800.0,11.3705,11.3705,11.364,11.3705,8800.0
2007-02-14 14:30:00,17.52,17.55,17.52,17.54,16400.0,11.3705,11.39,11.3705,11.3835,16400.0
2007-02-14 14:35:00,17.54,17.54,17.53,17.54,3800.0,11.3835,11.3835,11.377,11.3835,3800.0
2007-02-14 14:40:00,17.53,17.54,17.52,17.52,10000.0,11.377,11.3835,11.3705,11.3705,10000.0
2007-02-14 14:45:00,17.52,17.52,17.52,17.52,5200.0,11.3705,11.3705,11.3705,11.3705,5200.0
2007-02-14 14:50:00,17.52,17.53,17.52,17.53,8200.0,11.3705,11.377,11.3705,11.377,8200.0
2007-02-14 14:55:00,17.52,17.55,17.5,17.55,20200.0,11.3705,11.39,11.3575,11.39,20200.0
2007-02-14 15:00:00,17.55,17.55,17.54,17.55,11000.0,11.39,11.39,11.3835,11.39,11000.0
2007-02-14 15:05:00,17.55,17.55,17.54,17.54,6400.0,11.39,11.39,11.3835,11.3835,6400.0
2007-02-14 15:10:00,17.54,17.54,17.54,17.54,3600.0,11.3835,11.3835,11.3835,11.3835,3600.0
2007-02-14 15:15:00,17.54,17.54,17.54,17.54,5800.0,11.3835,11.3835,11.3835,11.3835,5800.0
2007-02-14 15:20:00,17.54,17.54,17.53,17.54,3800.0,11.3835,11.3835,11.377,11.3835,3800.0
2007-02-14 15:25:00,17.53,17.54,17.53,17.54,7600.0,11.377,11.3835,11.377,11.3835,7600.0
2007-02-14 15:30:00,17.54,17.55,17.54,17.54,9400.0,11.3835,11.39,11.3835,11.3835,9400.0
2007-02-14 15:35:00,17.55,17.57,17.54,17.57,18400.0,11.39,11.403,11.3835,11.403,18400.0
2007-02-14 15:40:00,17.57,17.6,17.57,17.59,23400.0,11.403,11.4224,11.403,11.4159,23400.0
2007-02-14 15:45:00,17.6,17.61,17.6,17.6,24600.0,11.4224,11.4289,11.4224,11.4224,24600.0
2007-02-14 15:50:00,17.6,17.6,17.6,17.6,25000.0,11.4224,11.4224,11.4224,11.4224,25000.0
2007-02-14 15:55:00,17.6,17.6,17.57,17.58,36400.0,11.4224,11.4224,11.403,11.4094,36400.0
2007-02-15 09:30:00,17.55,17.59,17.55,17.56,9200.0,11.39,11.4159,11.39,11.3965,9200.0
2007-02-15 09:35:00,17.56,17.59,17.54,17.56,8400.0,11.3965,11.4159,11.3835,11.3965,8400.0
2007-02-15 09:40:00,17.56,17.56,17.52,17.53,5400.0,11.3965,11.3965,11.3705,11.377,5400.0
2007-02-15 09:45:00,17.53,17.53,17.5,17.52,5400.0,11.377,11.377,11.3575,11.3705,5400.0
2007-02-15 09:50:00,17.5,17.51,17.45,17.45,7800.0,11.3575,11.364,11.3251,11.3251,7800.0
2007-02-15 09:55:00,17.46,17.53,17.46,17.52,22000.0,11.3316,11.377,11.3316,11.3705,22000.0
2007-02-15 10:00:00,17.52,17.53,17.5,17.53,10800.0,11.3705,11.377,11.3575,11.377,10800.0
2007-02-15 10:05:00,17.52,17.52,17.5,17.5,5200.0,11.3705,11.3705,11.3575,11.3575,5200.0
2007-02-15 10:10:00,17.51,17.56,17.51,17.56,25600.0,11.364,11.3965,11.364,11.3965,25600.0
2007-02-15 10:15:00,17.56,17.57,17.56,17.56,1000.0,11.3965,11.403,11.3965,11.3965,1000.0
2007-02-15 10:20:00,17.56,17.56,17.52,17.52,4800.0,11.3965,11.3965,11.3705,11.3705,4800.0
2007-02-15 10:25:00,17.52,17.52,17.5,17.5,6000.0,11.3705,11.3705,11.3575,11.3575,6000.0
2007-02-15 10:30:00,17.49,17.53,17.49,17.53,15400.0,11.351,11.377,11.351,11.377,15400.0
2007-02-15 10:35:00,17.53,17.54,17.53,17.54,1600.0,11.377,11.3835,11.377,11.3835,1600.0
2007-02-15 10:40:00,17.53,17.53,17.51,17.51,4000.0,11.377,11.377,11.364,11.364,4000.0
2007-02-15 10:45:00,17.51,17.52,17.49,17.5,9600.0,11.364,11.3705,11.351,11.3575,9600.0
2007-02-15 10:50:00,17.5,17.5,17.5,17.5,4200.0,11.3575,11.3575,11.3575,11.3575,4200.0
2007-02-15 10:55:00,17.5,17.51,17.5,17.5,2200.0,11.3575,11.364,11.3575,11.3575,2200.0
2007-02-15 11:00:00,17.5,17.54,17.5,17.54,7200.0,11.3575,11.3835,11.3575,11.3835,7200.0
2007-02-15 11:05:00,17.54,17.55,17.5,17.5,20000.0,11.3835,11.39,11.3575,11.3575,20000.0
2007-02-15 11:10:00,17.5,17.5,17.49,17.5,19000.0,11.3575,11.3575,11.351,11.3575,19000.0
2007-02-15 11:15:00,17.5,17.51,17.45,17.46,19400.0,11.3575,11.364,11.3251,11.3316,19400.0
2007-02-15 11:20:00,17.46,17.5,17.46,17.5,11400.0,11.3316,11.3575,11.3316,11.3575,11400.0
2007-02-15 11:25:00,17.5,17.5,17.48,17.49,1600.0,11.3575,11.3575,11.3445,11.351,1600.0
2007-02-15 11:30:00,17.49,17.49,17.45,17.46,24800.0,11.351,11.351,11.3251,11.3316,24800.0
2007-02-15 11:35:00,17.46,17.47,17.45,17.47,13600.0,11.3316,11.3381,11.3251,11.3381,13600.0
2007-02-15 11:40:00,17.46,17.47,17.46,17.47,10800.0,11.3316,11.3381,11.3316,11.3381,10800.0
2007-02-15 11:45:00,17.46,17.5,17.46,17.49,11000.0,11.3316,11.3575,11.3316,11.351,11000.0
2007-02-15 11:50:00,17.5,17.54,17.5,17.53,8600.0,11.3575,11.3835,11.3575,11.377,8600.0
2007-02-15 11:55:00,17.54,17.54,17.53,17.54,2000.0,11.3835,11.3835,11.377,11.3835,2000.0
2007-02-15 12:00:00,17.54,17.55,17.52,17.53,15000.0,11.3835,11.39,11.3705,11.377,15000.0
2007-02-15 12:05:00,17.53,17.54,17.52,17.53,6400.0,11.377,11.3835,11.3705,11.377,6400.0
2007-02-15 12:10:00,17.52,17.54,17.52,17.54,3000.0,11.3705,11.3835,11.3705,11.3835,3000.0
2007-02-15 12:15:00,17.54,17.55,17.52,17.55,6200.0,11.3835,11.39,11.3705,11.39,6200.0
2007-02-15 12:20:00,17.55,17.55,17.54,17.55,3400.0,11.39,11.39,11.3835,11.39,3400.0
2007-02-15 12:25:00,17.56,17.58,17.56,17.58,8000.0,11.3965,11.4094,11.3965,11.4094,8000.0
2007-02-15 12:30:00,17.58,17.58,17.57,17.57,3800.0,11.4094,11.4094,11.403,11.403,3800.0
2007-02-15 12:35:00,17.57,17.58,17.56,17.58,8800.0,11.403,11.4094,11.3965,11.4094,8800.0
2007-02-15 12:40:00,17.58,17.58,17.57,17.58,6800.0,11.4094,11.4094,11.403,11.4094,6800.0
2007-02-15 12:45:00,17.58,17.61,17.57,17.57,30800.0,11.4094,11.4289,11.403,11.403,30800.0
2007-02-15 12:50:00,17.57,17.58,17.57,17.57,1400.0,11.403,11.4094,11.403,11.403,1400.0
2007-02-15 12:55:00,17.56,17.57,17.56,17.57,600.0,11.3965,11.403,11.3965,11.403,600.0
2007-02-15 13:00:00,17.57,17.58,17.56,17.58,15800.0,11.403,11.4094,11.3965,11.4094,15800.0
2007-02-15 13:05:00,17.57,17.58,17.57,17.58,11800.0,11.403,11.4094,11.403,11.4094,11800.0
2007-02-15 13:10:00,17.58,17.58,17.57,17.58,3200.0,11.4094,11.4094,11.403,11.4094,3200.0
2007-02-15 13:15:00,17.58,17.58,17.58,17.58,5600.0,11.4094,11.4094,11.4094,11.4094,5600.0
2007-02-15 13:20:00,17.58,17.58,17.57,17.58,2000.0,11.4094,11.4094,11.403,11.4094,2000.0
2007-02-15 13:25:00,17.57,17.57,17.54,17.54,11600.0,11.403,11.403,11.3835,11.3835,11600.0
2007-02-15 13:30:00,17.54,17.54,17.5,17.5,16800.0,11.3835,11.3835,11.3575,11.3575,16800.0
2007-02-15 13:35:00,17.5,17.5,17.49,17.5,18400.0,11.3575,11.3575,11.351,11.3575,18400.0
2007-02-15 13:40:00,17.5,17.5,17.48,17.49,13800.0,11.3575,11.3575,11.3445,11.351,13800.0
2007-02-15 13:45:00,17.49,17.5,17.48,17.5,9400.0,11.351,11.3575,11.3445,11.3575,9400.0
2007-02-15 13:50:00,17.5,17.5,17.5,17.5,3000.0,11.3575,11.3575,11.3575,11.3575,3000.0
2007-02-15 13:55:00,17.5,17.5,17.49,17.5,12200.0,11.3575,11.3575,11.351,11.3575,12200.0
2007-02-15 14:00:00,17.5,17.51,17.5,17.51,3400.0,11.3575,11.364,11.3575,11.364,3400.0
2007-02-15 14:05:00,17.53,17.55,17.52,17.55,8800.0,11.377,11.39,11.3705,11.39,8800.0
2007-02-15 14:10:00,17.55,17.57,17.55,17.56,7800.0,11.39,11.403,11.39,11.3965,7800.0
2007-02-15 14:15:00,17.56,17.6,17.56,17.59,7400.0,11.3965,11.4224,11.3965,11.4159,7400.0
2007-02-15 14:20:00,17.6,17.63,17.59,17.61,22400.0,11.4224,11.4419,11.4159,11.4289,22400.0
2007-02-15 14:25:00,17.61,17.63,17.61,17.61,30200.0,11.4289,11.4419,11.4289,11.4289,30200.0
2007-02-15 14:30:00,17.63,17.63,17.61,17.63,1800.0,11.4419,11.4419,11.4289,11.4419,1800.0
2007-02-15 14:35:00,17.63,17.63,17.6,17.6,7200.0,11.4419,11.4419,11.4224,11.4224,7200.0
2007-02-15 14:40:00,17.59,17.6,17.59,17.6,2000.0,11.4159,11.4224,11.4159,11.4224,2000.0
2007-02-15 14:45:00,17.59,17.59,17.57,17.57,9200.0,11.4159,11.4159,11.403,11.403,9200.0
2007-02-15 14:50:00,17.58,17.58,17.55,17.55,3800.0,11.4094,11.4094,11.39,11.39,3800.0
2007-02-15 14:55:00,17.55,17.55,17.54,17.54,11600.0,11.39,11.39,11.3835,11.3835,11600.0
2007-02-15 15:00:00,17.54,17.56,17.53,17.54,24200.0,11.3835,11.3965,11.377,11.3835,24200.0
2007-02-15 15:05:00,17.54,17.57,17.54,17.54,7200.0,11.3835,11.403,11.3835,11.3835,7200.0
2007-02-15 15:10:00,17.54,17.55,17.54,17.55,7600.0,11.3835,11.39,11.3835,11.39,7600.0
2007-02-15 15:15:00,17.55,17.55,17.53,17.53,10600.0,11.39,11.39,11.377,11.377,10600.0
2007-02-15 15:20:00,17.53,17.55,17.53,17.54,10600.0,11.377,11.39,11.377,11.3835,10600.0
2007-02-15 15:25:00,17.54,17.54,17.53,17.53,4000.0,11.3835,11.3835,11.377,11.377,4000.0
2007-02-15 15:30:00,17.53,17.53,17.48,17.5,46800.0,11.377,11.377,11.3445,11.3575,46800.0
2007-02-15 15:35:00,17.5,17.53,17.49,17.5,38200.0,11.3575,11.377,11.351,11.3575,38200.0
2007-02-15 15:40:00,17.52,17.54,17.52,17.53,13200.0,11.3705,11.3835,11.3705,11.377,13200.0
2007-02-15 15:45:00,17.53,17.54,17.52,17.54,16200.0,11.377,11.3835,11.3705,11.3835,16200.0
2007-02-15 15:50:00,17.54,17.55,17.54,17.54,13000.0,11.3835,11.39,11.3835,11.3835,13000.0
2007-02-15 15:55:00,17.54,17.56,17.53,17.53,53800.0,11.3835,11.3965,11.377,11.377,53800.0
2007-02-16 09:30:00,17.54,17.54,17.48,17.48,15200.0,11.3835,11.3835,11.3445,11.3445,15200.0
2007-02-16 09:35:00,17.48,17.54,17.45,17.5,52800.0,11.3445,11.3835,11.3251,11.3575,52800.0
2007-02-16 09:40:00,17.5,17.5,17.48,17.49,37200.0,11.3575,11.3575,11.3445,11.351,37200.0
2007-02-16 09:45:00,17.48,17.5,17.48,17.49,55800.0,11.3445,11.3575,11.3445,11.351,55800.0
2007-02-16 09:50:00,17.49,17.54,17.48,17.49,50000.0,11.351,11.3835,11.3445,11.351,50000.0
2007-02-16 09:55:00,17.49,17.5,17.48,17.48,34200.0,11.351,11.3575,11.3445,11.3445,34200.0
2007-02-16 10:00:00,17.49,17.51,17.42,17.48,62200.0,11.351,11.364,11.3056,11.3445,62200.0
2007-02-16 10:05:00,17.47,17.55,17.45,17.55,27600.0,11.3381,11.39,11.3251,11.39,27600.0
2007-02-16 10:10:00,17.55,17.55,17.54,17.55,14800.0,11.39,11.39,11.3835,11.39,14800.0
2007-02-16 10:15:00,17.55,17.55,17.54,17.55,13600.0,11.39,11.39,11.3835,11.39,13600.0
2007-02-16 10:20:00,17.55,17.55,17.54,17.54,9200.0,11.39,11.39,11.3835,11.3835,9200.0
2007-02-16 10:25:00,17.54,17.54,17.54,17.54,8600.0,11.3835,11.3835,11.3835,11.3835,8600.0
2007-02-16 10:30:00,17.54,17.55,17.54,17.54,14200.0,11.3835,11.39,11.3835,11.3835,14200.0
2007-02-16 10:35:00,17.54,17.54,17.52,17.52,15200.0,11.3835,11.3835,11.3705,11.3705,15200.0
2007-02-16 10:40:00,17.52,17.53,17.52,17.52,17600.0,11.3705,11.377,11.3705,11.3705,17600.0
2007-02-16 10:45:00,17.52,17.55,17.52,17.55,18800.0,11.3705,11.39,11.3705,11.39,18800.0
2007-02-16 10:50:00,17.55,17.56,17.55,17.56,9600.0,11.39,11.3965,11.39,11.3965,9600.0
2007-02-16 10:55:00,17.56,17.58,17.56,17.57,9000.0,11.3965,11.4094,11.3965,11.403,9000.0
2007-02-16 11:00:00,17.57,17.57,17.55,17.55,22200.0,11.403,11.403,11.39,11.39,22200.0
2007-02-16 11:05:00,17.55,17.55,17.54,17.54,6200.0,11.39,11.39,11.3835,11.3835,6200.0
2007-02-16 11:10:00,17.54,17.54,17.54,17.54,5600.0,11.3835,11.3835,11.3835,11.3835,5600.0
2007-02-16 11:15:00,17.54,17.54,17.53,17.54,7200.0,11.3835,11.3835,11.377,11.3835,7200.0
2007-02-16 11:20:00,17.54,17.54,17.52,17.52,12200.0,11.3835,11.3835,11.3705,11.3705,12200.0
2007-02-16 11:25:00,17.52,17.53,17.48,17.5,42800.0,11.3705,11.377,11.3445,11.3575,42800.0
2007-02-16 11:30:00,17.5,17.5,17.49,17.49,9200.0,11.3575,11.3575,11.351,11.351,9200.0
2007-02-16 11:35:00,17.49,17.5,17.49,17.49,11200.0,11.351,11.3575,11.351,11.351,11200.0
2007-02-16 11:40:00,17.49,17.49,17.49,17.49,15200.0,11.351,11.351,11.351,11.351,15200.0
2007-02-16 11:45:00,17.49,17.49,17.48,17.49,6200.0,11.351,11.351,11.3445,11.351,6200.0
2007-02-16 11:50:00,17.49,17.49,17.47,17.48,5000.0,11.351,11.351,11.3381,11.3445,5000.0
2007-02-16 11:55:00,17.47,17.48,17.47,17.48,11000.0,11.3381,11.3445,11.3381,11.3445,11000.0
2007-02-16 12:00:00,17.48,17.48,17.47,17.48,4600.0,11.3445,11.3445,11.3381,11.3445,4600.0
2007-02-16 12:05:00,17.48,17.48,17.46,17.47,48800.0,11.3445,11.3445,11.3316,11.3381,48800.0
2007-02-16 12:10:00,17.47,17.47,17.47,17.47,9400.0,11.3381,11.3381,11.3381,11.3381,9400.0
2007-02-16 12:15:00,17.47,17.48,17.45,17.47,31000.0,11.3381,11.3445,11.3251,11.3381,31000.0
2007-02-16 12:20:00,17.47,17.49,17.47,17.49,1800.0,11.3381,11.351,11.3381,11.351,1800.0
2007-02-16 12:25:00,17.49,17.5,17.49,17.5,3600.0,11.351,11.3575,11.351,11.3575,3600.0
2007-02-16 12:30:00,17.5,17.5,17.44,17.45,29600.0,11.3575,11.3575,11.3186,11.3251,29600.0
2007-02-16 12:35:00,17.45,17.45,17.43,17.45,21000.0,11.3251,11.3251,11.3121,11.3251,21000.0
2007-02-16 12:40:00,17.45,17.45,17.43,17.43,11200.0,11.3251,11.3251,11.3121,11.3121,11200.0
2007-02-16 12:45:00,17.44,17.46,17.43,17.43,8800.0,11.3186,11.3316,11.3121,11.3121,8800.0
2007-02-16 12:50:00,17.43,17.45,17.43,17.43,8000.0,11.3121,11.3251,11.3121,11.3121,8000.0
2007-02-16 12:55:00,17.43,17.45,17.43,17.43,10400.0,11.3121,11.3251,11.3121,11.3121,10400.0
2007-02-16 13:00:00,17.43,17.46,17.43,17.46,24400.0,11.3121,11.3316,11.3121,11.3316,24400.0
2007-02-16 13:05:00,17.43,17.47,17.43,17.46,9800.0,11.3121,11.3381,11.3121,11.3316,9800.0
2007-02-16 13:10:00,17.46,17.48,17.45,17.47,11200.0,11.3316,11.3445,11.3251,11.3381,11200.0
2007-02-16 13:15:00,17.45,17.48,17.45,17.45,8600.0,11.3251,11.3445,11.3251,11.3251,8600.0
2007-02-16 13:20:00,17.45,17.45,17.43,17.45,8600.0,11.3251,11.3251,11.3121,11.3251,8600.0
2007-02-16 13:25:00,17.45,17.47,17.45,17.46,12600.0,11.3251,11.3381,11.3251,11.3316,12600.0
2007-02-16 13:30:00,17.47,17.48,17.45,17.47,13200.0,11.3381,11.3445,11.3251,11.3381,13200.0
2007-02-16 13:35:00,17.47,17.49,17.47,17.48,6600.0,11.3381,11.351,11.3381,11.3445,6600.0
2007-02-16 13:40:00,17.48,17.48,17.47,17.48,5400.0,11.3445,11.3445,11.3381,11.3445,5400.0
2007-02-16 13:45:00,17.47,17.47,17.43,17.46,16000.0,11.3381,11.3381,11.3121,11.3316,16000.0
2007-02-16 13:50:00,17.45,17.46,17.45,17.45,4600.0,11.3251,11.3316,11.3251,11.3251,4600.0
2007-02-16 13:55:00,17.45,17.45,17.45,17.45,6600.0,11.3251,11.3251,11.3251,11.3251,6600.0
2007-02-16 14:00:00,17.45,17.47,17.45,17.47,15800.0,11.3251,11.3381,11.3251,11.3381,15800.0
2007-02-16 14:05:00,17.46,17.5,17.46,17.48,22000.0,11.3316,11.3575,11.3316,11.3445,22000.0
2007-02-16 14:10:00,17.49,17.49,17.47,17.47,9200.0,11.351,11.351,11.3381,11.3381,9200.0
2007-02-16 14:15:00,17.47,17.48,17.46,17.46,11800.0,11.3381,11.3445,11.3316,11.3316,11800.0
2007-02-16 14:20:00,17.46,17.48,17.45,17.48,6000.0,11.3316,11.3445,11.3251,11.3445,6000.0
2007-02-16 14:25:00,17.46,17.49,17.46,17.49,7000.0,11.3316,11.351,11.3316,11.351,7000.0
2007-02-16 14:30:00,17.49,17.5,17.48,17.5,5200.0,11.351,11.3575,11.3445,11.3575,5200.0
2007-02-16 14:35:00,17.49,17.5,17.49,17.5,2800.0,11.351,11.3575,11.351,11.3575,2800.0
2007-02-16 14:40:00,17.5,17.5,17.49,17.5,6200.0,11.3575,11.3575,11.351,11.3575,6200.0
2007-02-16 14:45:00,17.5,17.51,17.5,17.5,18800.0,11.3575,11.364,11.3575,11.3575,18800.0
2007-02-16 14:50:00,17.5,17.51,17.5,17.5,10200.0,11.3575,11.364,11.3575,11.3575,10200.0
2007-02-16 14:55:00,17.49,17.5,17.49,17.5,2200.0,11.351,11.3575,11.351,11.3575,2200.0
2007-02-16 15:00:00,17.5,17.5,17.49,17.49,1400.0,11.3575,11.3575,11.351,11.351,1400.0
2007-02-16 15:05:00,17.5,17.5,17.49,17.5,9800.0,11.3575,11.3575,11.351,11.3575,9800.0
2007-02-16 15:10:00,17.5,17.5,17.48,17.49,8400.0,11.3575,11.3575,11.3445,11.351,8400.0
2007-02-16 15:15:00,17.49,17.5,17.49,17.49,15200.0,11.351,11.3575,11.351,11.351,15200.0
2007-02-16 15:20:00,17.49,17.51,17.49,17.5,7000.0,11.351,11.364,11.351,11.3575,7000.0
2007-02-16 15:25:00,17.51,17.53,17.5,17.51,17200.0,11.364,11.377,11.3575,11.364,17200.0
2007-02-16 15:30:00,17.52,17.52,17.49,17.5,48200.0,11.3705,11.3705,11.351,11.3575,48200.0
2007-02-16 15:35:00,17.49,17.53,17.49,17.51,12600.0,11.351,11.377,11.351,11.364,12600.0
2007-02-16 15:40:00,17.5,17.51,17.49,17.5,17000.0,11.3575,11.364,11.351,11.3575,17000.0
2007-02-16 15:45:00,17.5,17.51,17.5,17.5,21400.0,11.3575,11.364,11.3575,11.3575,21400.0
2007-02-16 15:50:00,17.5,17.51,17.5,17.51,15800.0,11.3575,11.364,11.3575,11.364,15800.0
2007-02-16 15:55:00,17.51,17.52,17.49,17.5,52600.0,11.364,11.3705,11.351,11.3575,52600.0
2007-02-20 09:30:00,17.49,17.58,17.49,17.58,12800.0,11.351,11.4094,11.351,11.4094,12800.0
2007-02-20 09:35:00,17.58,17.6,17.57,17.58,21800.0,11.4094,11.4224,11.403,11.4094,21800.0
2007-02-20 09:40:00,17.58,17.58,17.54,17.54,8600.0,11.4094,11.4094,11.3835,11.3835,8600.0
2007-02-20 09:45:00,17.53,17.6,17.53,17.59,7600.0,11.377,11.4224,11.377,11.4159,7600.0
2007-02-20 09:50:00,17.6,17.64,17.59,17.6,23400.0,11.4224,11.4484,11.4159,11.4224,23400.0
2007-02-20 09:55:00,17.61,17.61,17.58,17.61,12000.0,11.4289,11.4289,11.4094,11.4289,12000.0
2007-02-20 10:00:00,17.6,17.6,17.45,17.5,19600.0,11.4224,11.4224,11.3251,11.3575,19600.0
2007-02-20 10:05:00,17.5,17.5,17.44,17.47,22800.0,11.3575,11.3575,11.3186,11.3381,22800.0
2007-02-20 10:10:00,17.48,17.48,17.45,17.45,10200.0,11.3445,11.3445,11.3251,11.3251,10200.0
2007-02-20 10:15:00,17.45,17.48,17.45,17.48,16800.0,11.3251,11.3445,11.3251,11.3445,16800.0
2007-02-20 10:20:00,17.48,17.49,17.48,17.49,13000.0,11.3445,11.351,11.3445,11.351,13000.0
2007-02-20 10:25:00,17.49,17.5,17.48,17.49,4200.0,11.351,11.3575,11.3445,11.351,4200.0
2007-02-20 10:30:00,17.5,17.51,17.5,17.51,21600.0,11.3575,11.364,11.3575,11.364,21600.0
2007-02-20 10:35:00,17.51,17.53,17.5,17.52,23600.0,11.364,11.377,11.3575,11.3705,23600.0
2007-02-20 10:40:00,17.52,17.52,17.5,17.51,4400.0,11.3705,11.3705,11.3575,11.364,4400.0
2007-02-20 10:45:00,17.51,17.6,17.51,17.59,19400.0,11.364,11.4224,11.364,11.4159,19400.0
2007-02-20 10:50:00,17.61,17.64,17.6,17.64,15400.0,11.4289,11.4484,11.4224,11.4484,15400.0
2007-02-20 10:55:00,17.64,17.71,17.64,17.7,36400.0,11.4484,11.4938,11.4484,11.4873,36400.0
2007-02-20 11:00:00,17.71,17.75,17.71,17.74,24400.0,11.4938,11.5198,11.4938,11.5133,24400.0
2007-02-20 11:05:00,17.75,17.78,17.75,17.77,14600.0,11.5198,11.5392,11.5198,11.5328,14600.0
2007-02-20 11:10:00,17.76,17.77,17.76,17.77,11600.0,11.5263,11.5328,11.5263,11.5328,11600.0
2007-02-20 11:15:00,17.77,17.88,17.77,17.88,42800.0,11.5328,11.6041,11.5328,11.6041,42800.0
2007-02-20 11:20:00,17.88,17.93,17.86,17.93,34400.0,11.6041,11.6366,11.5912,11.6366,34400.0
2007-02-20 11:25:00,17.92,17.95,17.92,17.93,44200.0,11.6301,11.6496,11.6301,11.6366,44200.0
2007-02-20 11:30:00,17.93,17.93,17.89,17.92,19200.0,11.6366,11.6366,11.6106,11.6301,19200.0
2007-02-20 11:35:00,17.92,17.96,17.92,17.95,30000.0,11.6301,11.6561,11.6301,11.6496,30000.0
2007-02-20 11:40:00,17.95,17.96,17.93,17.94,16400.0,11.6496,11.6561,11.6366,11.6431,16400.0
2007-02-20 11:45:00,17.94,17.97,17.93,17.97,13200.0,11.6431,11.6626,11.6366,11.6626,13200.0
2007-02-20 11:50:00,17.97,18.05,17.97,18.04,46600.0,11.6626,11.7145,11.6626,11.708,46600.0
2007-02-20 11:55:00,18.04,18.04,18.0,18.0,34600.0,11.708,11.708,11.682,11.682,34600.0
2007-02-20 12:00:00,18.0,18.02,18.0,18.01,28600.0,11.682,11.695,11.682,11.6885,28600.0
2007-02-20 12:05:00,18.01,18.01,18.0,18.0,10600.0,11.6885,11.6885,11.682,11.682,10600.0
2007-02-20 12:10:00,18.0,18.0,17.95,17.95,32000.0,11.682,11.682,11.6496,11.6496,32000.0
2007-02-20 12:15:00,17.94,17.94,17.9,17.9,23200.0,11.6431,11.6431,11.6171,11.6171,23200.0
2007-02-20 12:20:00,17.9,17.91,17.88,17.91,28800.0,11.6171,11.6236,11.6041,11.6236,28800.0
2007-02-20 12:25:00,17.9,17.92,17.9,17.92,8600.0,11.6171,11.6301,11.6171,11.6301,8600.0
2007-02-20 12:30:00,17.93,17.98,17.93,17.98,18400.0,11.6366,11.669,11.6366,11.669,18400.0
2007-02-20 12:35:00,17.98,18.0,17.98,18.0,16200.0,11.669,11.682,11.669,11.682,16200.0
2007-02-20 12:40:00,18.0,18.01,18.0,18.01,11400.0,11.682,11.6885,11.682,11.6885,11400.0
2007-02-20 12:45:00,18.02,18.04,18.01,18.03,13600.0,11.695,11.708,11.6885,11.7015,13600.0
2007-02-20 12:50:00,18.03,18.05,18.03,18.05,11200.0,11.7015,11.7145,11.7015,11.7145,11200.0
2007-02-20 12:55:00,18.05,18.06,18.04,18.05,13600.0,11.7145,11.721,11.708,11.7145,13600.0
2007-02-20 13:00:00,18.05,18.05,18.04,18.05,15000.0,11.7145,11.7145,11.708,11.7145,15000.0
2007-02-20 13:05:00,18.04,18.05,18.03,18.05,10000.0,11.708,11.7145,11.7015,11.7145,10000.0
2007-02-20 13:10:00,18.05,18.05,18.0,18.01,12000.0,11.7145,11.7145,11.682,11.6885,12000.0
2007-02-20 13:15:00,18.0,18.0,17.99,17.99,11600.0,11.682,11.682,11.6755,11.6755,11600.0
2007-02-20 13:20:00,18.0,18.0,17.98,17.99,13000.0,11.682,11.682,11.669,11.6755,13000.0
2007-02-20 13:25:00,17.99,18.0,17.98,18.0,9200.0,11.6755,11.682,11.669,11.682,9200.0
2007-02-20 13:30:00,18.0,18.0,18.0,18.0,3400.0,11.682,11.682,11.682,11.682,3400.0
2007-02-20 13:35:00,18.0,18.03,17.99,18.02,29800.0,11.682,11.7015,11.6755,11.695,29800.0
2007-02-20 13:40:00,18.02,18.02,18.01,18.02,14400.0,11.695,11.695,11.6885,11.695,14400.0
2007-02-20 13:45:00,18.02,18.06,18.02,18.06,39800.0,11.695,11.721,11.695,11.721,39800.0
2007-02-20 13:50:00,18.06,18.1,18.03,18.1,57400.0,11.721,11.7469,11.7015,11.7469,57400.0
2007-02-20 13:55:00,18.1,18.11,18.07,18.1,27600.0,11.7469,11.7534,11.7275,11.7469,27600.0
2007-02-20 14:00:00,18.09,18.1,18.06,18.07,21200.0,11.7404,11.7469,11.721,11.7275,21200.0
2007-02-20 14:05:00,18.07,18.07,18.05,18.05,6400.0,11.7275,11.7275,11.7145,11.7145,6400.0
2007-02-20 14:10:00,18.05,18.06,18.05,18.06,16800.0,11.7145,11.721,11.7145,11.721,16800.0
2007-02-20 14:15:00,18.06,18.08,18.05,18.07,15600.0,11.721,11.734,11.7145,11.7275,15600.0
2007-02-20 14:20:00,18.08,18.09,18.07,18.09,15800.0,11.734,11.7404,11.7275,11.7404,15800.0
2007-02-20 14:25:00,18.09,18.1,18.07,18.1,26600.0,11.7404,11.7469,11.7275,11.7469,26600.0
2007-02-20 14:30:00,18.08,18.1,18.08,18.08,21000.0,11.734,11.7469,11.734,11.734,21000.0
2007-02-20 14:35:00,18.08,18.08,18.06,18.08,20800.0,11.734,11.734,11.721,11.734,20800.0
2007-02-20 14:40:00,18.08,18.09,18.07,18.07,10800.0,11.734,11.7404,11.7275,11.7275,10800.0
2007-02-20 14:45:00,18.07,18.08,18.05,18.06,37400.0,11.7275,11.734,11.7145,11.721,37400.0
2007-02-20 14:50:00,18.07,18.07,18.05,18.06,51000.0,11.7275,11.7275,11.7145,11.721,51000.0
2007-02-20 14:55:00,18.06,18.07,18.06,18.07,16200.0,11.721,11.7275,11.721,11.7275,16200.0
2007-02-20 15:00:00,18.07,18.07,18.07,18.07,2000.0,11.7275,11.7275,11.7275,11.7275,2000.0
2007-02-20 15:05:00,18.07,18.07,18.07,18.07,11400.0,11.7275,11.7275,11.7275,11.7275,11400.0
2007-02-20 15:10:00,18.07,18.07,18.04,18.05,70400.0,11.7275,11.7275,11.708,11.7145,70400.0
2007-02-20 15:15:00,18.06,18.1,18.06,18.1,50800.0,11.721,11.7469,11.721,11.7469,50800.0
2007-02-20 15:20:00,18.1,18.11,18.1,18.1,23400.0,11.7469,11.7534,11.7469,11.7469,23400.0
2007-02-20 15:25:00,18.1,18.11,18.09,18.1,26600.0,11.7469,11.7534,11.7404,11.7469,26600.0
2007-02-20 15:30:00,18.1,18.11,18.1,18.11,27200.0,11.7469,11.7534,11.7469,11.7534,27200.0
2007-02-20 15:35:00,18.11,18.11,18.1,18.1,27800.0,11.7534,11.7534,11.7469,11.7469,27800.0
2007-02-20 15:40:00,18.09,18.16,18.09,18.16,65200.0,11.7404,11.7859,11.7404,11.7859,65200.0
2007-02-20 15:45:00,18.16,18.16,18.13,18.14,55800.0,11.7859,11.7859,11.7664,11.7729,55800.0
2007-02-20 15:50:00,18.14,18.14,18.09,18.09,43000.0,11.7729,11.7729,11.7404,11.7404,43000.0
2007-02-20 15:55:00,18.1,18.1,18.08,18.1,54600.0,11.7469,11.7469,11.734,11.7469,54600.0
2007-02-21 09:30:00,18.02,18.1,18.0,18.05,27000.0,11.695,11.7469,11.682,11.7145,27000.0
2007-02-21 09:35:00,18.05,18.07,18.05,18.07,13000.0,11.7145,11.7275,11.7145,11.7275,13000.0
2007-02-21 09:40:00,18.07,18.08,18.04,18.05,35600.0,11.7275,11.734,11.708,11.7145,35600.0
2007-02-21 09:45:00,18.04,18.09,18.03,18.08,25200.0,11.708,11.7404,11.7015,11.734,25200.0
2007-02-21 09:50:00,18.09,18.09,18.03,18.03,18000.0,11.7404,11.7404,11.7015,11.7015,18000.0
2007-02-21 09:55:00,18.03,18.09,18.03,18.09,15200.0,11.7015,11.7404,11.7015,11.7404,15200.0
2007-02-21 10:00:00,18.08,18.08,18.06,18.07,18400.0,11.734,11.734,11.721,11.7275,18400.0
2007-02-21 10:05:00,18.06,18.06,18.03,18.03,5400.0,11.721,11.721,11.7015,11.7015,5400.0
2007-02-21 10:10:00,18.03,18.04,18.03,18.04,5200.0,11.7015,11.708,11.7015,11.708,5200.0
2007-02-21 10:15:00,18.04,18.04,18.03,18.03,10000.0,11.708,11.708,11.7015,11.7015,10000.0
2007-02-21 10:20:00,18.03,18.03,18.01,18.01,8600.0,11.7015,11.7015,11.6885,11.6885,8600.0
2007-02-21 10:25:00,18.02,18.04,18.02,18.03,33000.0,11.695,11.708,11.695,11.7015,33000.0
2007-02-21 10:30:00,18.03,18.03,17.97,17.98,31400.0,11.7015,11.7015,11.6626,11.669,31400.0
2007-02-21 10:35:00,17.97,17.98,17.95,17.95,20000.0,11.6626,11.669,11.6496,11.6496,20000.0
2007-02-21 10:40:00,17.95,17.95,17.9,17.92,32400.0,11.6496,11.6496,11.6171,11.6301,32400.0
2007-02-21 10:45:00,17.92,17.93,17.92,17.93,18800.0,11.6301,11.6366,11.6301,11.6366,18800.0
2007-02-21 10:50:00,17.93,17.93,17.93,17.93,11400.0,11.6366,11.6366,11.6366,11.6366,11400.0
2007-02-21 10:55:00,17.93,17.98,17.93,17.97,22400.0,11.6366,11.669,11.6366,11.6626,22400.0
2007-02-21 11:00:00,17.96,17.96,17.95,17.95,6600.0,11.6561,11.6561,11.6496,11.6496,6600.0
2007-02-21 11:05:00,17.94,17.94,17.87,17.88,57400.0,11.6431,11.6431,11.5977,11.6041,57400.0
2007-02-21 11:10:00,17.88,17.89,17.87,17.88,28000.0,11.6041,11.6106,11.5977,11.6041,28000.0
2007-02-21 11:15:00,17.88,17.88,17.85,17.86,31800.0,11.6041,11.6041,11.5847,11.5912,31800.0
2007-02-21 11:20:00,17.87,17.88,17.86,17.86,28000.0,11.5977,11.6041,11.5912,11.5912,28000.0
2007-02-21 11:25:00,17.86,17.87,17.86,17.87,24000.0,11.5912,11.5977,11.5912,11.5977,24000.0
2007-02-21 11:30:00,17.87,17.92,17.87,17.9,16600.0,11.5977,11.6301,11.5977,11.6171,16600.0
2007-02-21 11:35:00,17.9,17.91,17.9,17.91,18000.0,11.6171,11.6236,11.6171,11.6236,18000.0
2007-02-21 11:40:00,17.91,17.93,17.88,17.89,32400.0,11.6236,11.6366,11.6041,11.6106,32400.0
2007-02-21 11:45:00,17.88,17.88,17.86,17.88,25200.0,11.6041,11.6041,11.5912,11.6041,25200.0
2007-02-21 11:50:00,17.87,17.87,17.86,17.86,16000.0,11.5977,11.5977,11.5912,11.5912,16000.0
2007-02-21 11:55:00,17.86,17.86,17.86,17.86,8400.0,11.5912,11.5912,11.5912,11.5912,8400.0
2007-02-21 12:00:00,17.86,17.88,17.86,17.86,16800.0,11.5912,11.6041,11.5912,11.5912,16800.0
2007-02-21 12:05:00,17.86,17.86,17.86,17.86,7800.0,11.5912,11.5912,11.5912,11.5912,7800.0
2007-02-21 12:10:00,17.86,17.86,17.86,17.86,4600.0,11.5912,11.5912,11.5912,11.5912,4600.0
2007-02-21 12:15:00,17.85,17.89,17.85,17.86,39400.0,11.5847,11.6106,11.5847,11.5912,39400.0
2007-02-21 12:20:00,17.87,17.9,17.87,17.89,23600.0,11.5977,11.6171,11.5977,11.6106,23600.0
2007-02-21 12:25:00,17.88,17.89,17.87,17.88,28200.0,11.6041,11.6106,11.5977,11.6041,28200.0
2007-02-21 12:30:00,17.87,17.88,17.86,17.88,20000.0,11.5977,11.6041,11.5912,11.6041,20000.0
2007-02-21 12:35:00,17.87,17.9,17.87,17.9,12000.0,11.5977,11.6171,11.5977,11.6171,12000.0
2007-02-21 12:40:00,17.9,17.9,17.85,17.85,9400.0,11.6171,11.6171,11.5847,11.5847,9400.0
2007-02-21 12:45:00,17.86,17.86,17.84,17.84,56800.0,11.5912,11.5912,11.5782,11.5782,56800.0
2007-02-21 12:50:00,17.85,17.86,17.83,17.85,37400.0,11.5847,11.5912,11.5717,11.5847,37400.0
2007-02-21 12:55:00,17.85,17.85,17.85,17.85,14800.0,11.5847,11.5847,11.5847,11.5847,14800.0
2007-02-21 13:00:00,17.85,17.86,17.84,17.85,42000.0,11.5847,11.5912,11.5782,11.5847,42000.0
2007-02-21 13:05:00,17.85,17.86,17.85,17.85,20400.0,11.5847,11.5912,11.5847,11.5847,20400.0
2007-02-21 13:10:00,17.85,17.85,17.84,17.85,7000.0,11.5847,11.5847,11.5782,11.5847,7000.0
2007-02-21 13:15:00,17.84,17.85,17.84,17.85,3000.0,11.5782,11.5847,11.5782,11.5847,3000.0
2007-02-21 13:20:00,17.85,17.86,17.85,17.85,4800.0,11.5847,11.5912,11.5847,11.5847,4800.0
2007-02-21 13:25:00,17.85,17.85,17.84,17.84,4800.0,11.5847,11.5847,11.5782,11.5782,4800.0
2007-02-21 13:30:00,17.84,17.85,17.84,17.84,1400.0,11.5782,11.5847,11.5782,11.5782,1400.0
2007-02-21 13:35:00,17.84,17.85,17.83,17.83,7600.0,11.5782,11.5847,11.5717,11.5717,7600.0
2007-02-21 13:40:00,17.84,17.84,17.8,17.81,9000.0,11.5782,11.5782,11.5522,11.5587,9000.0
2007-02-21 13:45:00,17.81,17.81,17.78,17.79,10000.0,11.5587,11.5587,11.5392,11.5457,10000.0
2007-02-21 13:50:00,17.79,17.8,17.78,17.8,10600.0,11.5457,11.5522,11.5392,11.5522,10600.0
2007-02-21 13:55:00,17.79,17.79,17.77,17.78,9600.0,11.5457,11.5457,11.5328,11.5392,9600.0
2007-02-21 14:00:00,17.79,17.79,17.77,17.78,13400.0,11.5457,11.5457,11.5328,11.5392,13400.0
2007-02-21 14:05:00,17.77,17.81,17.77,17.77,25200.0,11.5328,11.5587,11.5328,11.5328,25200.0
2007-02-21 14:10:00,17.77,17.8,17.77,17.78,12200.0,11.5328,11.5522,11.5328,11.5392,12200.0
2007-02-21 14:15:00,17.78,17.79,17.77,17.78,12400.0,11.5392,11.5457,11.5328,11.5392,12400.0
2007-02-21 14:20:00,17.78,17.79,17.77,17.78,32200.0,11.5392,11.5457,11.5328,11.5392,32200.0
2007-02-21 14:25:00,17.78,17.79,17.77,17.78,13600.0,11.5392,11.5457,11.5328,11.5392,13600.0
2007-02-21 14:30:00,17.78,17.78,17.77,17.78,9400.0,11.5392,11.5392,11.5328,11.5392,9400.0
2007-02-21 14:35:00,17.78,17.78,17.77,17.77,6000.0,11.5392,11.5392,11.5328,11.5328,6000.0
2007-02-21 14:40:00,17.78,17.78,17.75,17.77,17000.0,11.5392,11.5392,11.5198,11.5328,17000.0
2007-02-21 14:45:00,17.77,17.77,17.75,17.76,19000.0,11.5328,11.5328,11.5198,11.5263,19000.0
2007-02-21 14:50:00,17.76,17.77,17.75,17.75,7800.0,11.5263,11.5328,11.5198,11.5198,7800.0
2007-02-21 14:55:00,17.75,17.76,17.75,17.75,15000.0,11.5198,11.5263,11.5198,11.5198,15000.0
2007-02-21 15:00:00,17.75,17.77,17.74,17.75,21400.0,11.5198,11.5328,11.5133,11.5198,21400.0
2007-02-21 15:05:00,17.75,17.79,17.75,17.78,9200.0,11.5198,11.5457,11.5198,11.5392,9200.0
2007-02-21 15:10:00,17.78,17.78,17.77,17.77,11400.0,11.5392,11.5392,11.5328,11.5328,11400.0
2007-02-21 15:15:00,17.77,17.77,17.75,17.75,10800.0,11.5328,11.5328,11.5198,11.5198,10800.0
2007-02-21 15:20:00,17.75,17.75,17.72,17.73,23200.0,11.5198,11.5198,11.5003,11.5068,23200.0
2007-02-21 15:25:00,17.72,17.74,17.72,17.73,26200.0,11.5003,11.5133,11.5003,11.5068,26200.0
2007-02-21 15:30:00,17.73,17.75,17.73,17.74,39000.0,11.5068,11.5198,11.5068,11.5133,39000.0
2007-02-21 15:35:00,17.74,17.75,17.74,17.75,33000.0,11.5133,11.5198,11.5133,11.5198,33000.0
2007-02-21 15:40:00,17.75,17.78,17.74,17.74,32800.0,11.5198,11.5392,11.5133,11.5133,32800.0
2007-02-21 15:45:00,17.74,17.75,17.73,17.73,30200.0,11.5133,11.5198,11.5068,11.5068,30200.0
2007-02-21 15:50:00,17.72,17.75,17.72,17.74,90200.0,11.5003,11.5198,11.5003,11.5133,90200.0
2007-02-21 15:55:00,17.74,17.8,17.74,17.77,42800.0,11.5133,11.5522,11.5133,11.5328,42800.0
2007-02-22 09:30:00,17.75,17.88,17.75,17.8,7000.0,11.5198,11.6041,11.5198,11.5522,7000.0
2007-02-22 09:35:00,17.79,17.79,17.76,17.76,6200.0,11.5457,11.5457,11.5263,11.5263,6200.0
2007-02-22 09:40:00,17.77,17.85,17.75,17.83,15800.0,11.5328,11.5847,11.5198,11.5717,15800.0
2007-02-22 09:45:00,17.81,17.92,17.81,17.92,12400.0,11.5587,11.6301,11.5587,11.6301,12400.0
2007-02-22 09:50:00,17.92,17.92,17.85,17.88,6400.0,11.6301,11.6301,11.5847,11.6041,6400.0
2007-02-22 09:55:00,17.88,17.9,17.86,17.86,4200.0,11.6041,11.6171,11.5912,11.5912,4200.0
2007-02-22 10:00:00,17.83,17.86,17.83,17.84,3400.0,11.5717,11.5912,11.5717,11.5782,3400.0
2007-02-22 10:05:00,17.84,17.88,17.84,17.86,7200.0,11.5782,11.6041,11.5782,11.5912,7200.0
2007-02-22 10:10:00,17.85,17.85,17.85,17.85,1400.0,11.5847,11.5847,11.5847,11.5847,1400.0
2007-02-22 10:15:00,17.84,17.84,17.74,17.74,8400.0,11.5782,11.5782,11.5133,11.5133,8400.0
2007-02-22 10:20:00,17.74,17.77,17.73,17.77,6200.0,11.5133,11.5328,11.5068,11.5328,6200.0
2007-02-22 10:25:00,17.77,17.77,17.74,17.76,4000.0,11.5328,11.5328,11.5133,11.5263,4000.0
2007-02-22 10:30:00,17.76,17.77,17.74,17.74,6000.0,11.5263,11.5328,11.5133,11.5133,6000.0
2007-02-22 10:35:00,17.74,17.79,17.74,17.78,17200.0,11.5133,11.5457,11.5133,11.5392,17200.0
2007-02-22 10:40:00,17.79,17.8,17.79,17.8,5400.0,11.5457,11.5522,11.5457,11.5522,5400.0
2007-02-22 10:45:00,17.81,17.83,17.81,17.83,5600.0,11.5587,11.5717,11.5587,11.5717,5600.0
2007-02-22 10:50:00,17.83,17.83,17.81,17.82,9000.0,11.5717,11.5717,11.5587,11.5652,9000.0
2007-02-22 10:55:00,17.82,17.82,17.82,17.82,1600.0,11.5652,11.5652,11.5652,11.5652,1600.0
2007-02-22 11:00:00,17.82,17.83,17.81,17.82,10000.0,11.5652,11.5717,11.5587,11.5652,10000.0
2007-02-22 11:05:00,17.8,17.84,17.8,17.83,16200.0,11.5522,11.5782,11.5522,11.5717,16200.0
2007-02-22 11:10:00,17.83,17.84,17.83,17.83,6600.0,11.5717,11.5782,11.5717,11.5717,6600.0
2007-02-22 11:15:00,17.82,17.82,17.79,17.79,11000.0,11.5652,11.5652,11.5457,11.5457,11000.0
2007-02-22 11:20:00,17.77,17.79,17.75,17.78,26000.0,11.5328,11.5457,11.5198,11.5392,26000.0
2007-02-22 11:25:00,17.77,17.78,17.75,17.75,9800.0,11.5328,11.5392,11.5198,11.5198,9800.0
2007-02-22 11:30:00,17.75,17.75,17.72,17.74,50400.0,11.5198,11.5198,11.5003,11.5133,50400.0
2007-02-22 11:35:00,17.74,17.74,17.71,17.72,19200.0,11.5133,11.5133,11.4938,11.5003,19200.0
2007-02-22 11:40:00,17.72,17.73,17.7,17.7,27400.0,11.5003,11.5068,11.4873,11.4873,27400.0
2007-02-22 11:45:00,17.7,17.7,17.67,17.68,31600.0,11.4873,11.4873,11.4679,11.4743,31600.0
2007-02-22 11:50:00,17.68,17.71,17.67,17.71,15800.0,11.4743,11.4938,11.4679,11.4938,15800.0
2007-02-22 11:55:00,17.71,17.74,17.68,17.74,10400.0,11.4938,11.5133,11.4743,11.5133,10400.0
2007-02-22 12:00:00,17.75,17.76,17.75,17.75,5000.0,11.5198,11.5263,11.5198,11.5198,5000.0
2007-02-22 12:05:00,17.75,17.75,17.74,17.75,5000.0,11.5198,11.5198,11.5133,11.5198,5000.0
2007-02-22 12:10:00,17.74,17.75,17.72,17.72,12800.0,11.5133,11.5198,11.5003,11.5003,12800.0
2007-02-22 12:15:00,17.72,17.73,17.72,17.72,17000.0,11.5003,11.5068,11.5003,11.5003,17000.0
2007-02-22 12:20:00,17.72,17.72,17.68,17.71,48200.0,11.5003,11.5003,11.4743,11.4938,48200.0
2007-02-22 12:25:00,17.71,17.73,17.71,17.73,26600.0,11.4938,11.5068,11.4938,11.5068,26600.0
2007-02-22 12:30:00,17.73,17.73,17.68,17.7,35200.0,11.5068,11.5068,11.4743,11.4873,35200.0
2007-02-22 12:35:00,17.7,17.72,17.7,17.72,19200.0,11.4873,11.5003,11.4873,11.5003,19200.0
2007-02-22 12:40:00,17.72,17.72,17.71,17.71,9800.0,11.5003,11.5003,11.4938,11.4938,9800.0
2007-02-22 12:45:00,17.71,17.72,17.71,17.72,31000.0,11.4938,11.5003,11.4938,11.5003,31000.0
2007-02-22 12:50:00,17.72,17.72,17.71,17.71,6600.0,11.5003,11.5003,11.4938,11.4938,6600.0
2007-02-22 12:55:00,17.71,17.72,17.7,17.72,22000.0,11.4938,11.5003,11.4873,11.5003,22000.0
2007-02-22 13:00:00,17.72,17.72,17.69,17.71,7400.0,11.5003,11.5003,11.4808,11.4938,7400.0
2007-02-22 13:05:00,17.7,17.71,17.7,17.7,4800.0,11.4873,11.4938,11.4873,11.4873,4800.0
2007-02-22 13:10:00,17.69,17.69,17.68,17.69,5000.0,11.4808,11.4808,11.4743,11.4808,5000.0
2007-02-22 13:15:00,17.69,17.72,17.69,17.72,57800.0,11.4808,11.5003,11.4808,11.5003,57800.0
2007-02-22 13:20:00,17.72,17.75,17.71,17.74,27200.0,11.5003,11.5198,11.4938,11.5133,27200.0
2007-02-22 13:25:00,17.74,17.74,17.73,17.74,9600.0,11.5133,11.5133,11.5068,11.5133,9600.0
2007-02-22 13:30:00,17.75,17.78,17.75,17.78,14600.0,11.5198,11.5392,11.5198,11.5392,14600.0
2007-02-22 13:35:00,17.79,17.83,17.78,17.83,27200.0,11.5457,11.5717,11.5392,11.5717,27200.0
2007-02-22 13:40:00,17.83,17.83,17.82,17.83,8600.0,11.5717,11.5717,11.5652,11.5717,8600.0
2007-02-22 13:45:00,17.83,17.83,17.82,17.83,9000.0,11.5717,11.5717,11.5652,11.5717,9000.0
2007-02-22 13:50:00,17.83,17.85,17.83,17.84,16400.0,11.5717,11.5847,11.5717,11.5782,16400.0
2007-02-22 13:55:00,17.84,17.86,17.84,17.86,27000.0,11.5782,11.5912,11.5782,11.5912,27000.0
2007-02-22 14:00:00,17.86,17.87,17.85,17.85,18800.0,11.5912,11.5977,11.5847,11.5847,18800.0
2007-02-22 14:05:00,17.85,17.86,17.85,17.85,11800.0,11.5847,11.5912,11.5847,11.5847,11800.0
2007-02-22 14:10:00,17.85,17.85,17.84,17.85,12400.0,11.5847,11.5847,11.5782,11.5847,12400.0
2007-02-22 14:15:00,17.84,17.84,17.78,17.78,23200.0,11.5782,11.5782,11.5392,11.5392,23200.0
2007-02-22 14:20:00,17.78,17.8,17.78,17.78,7800.0,11.5392,11.5522,11.5392,11.5392,7800.0
2007-02-22 14:25:00,17.78,17.78,17.76,17.77,20600.0,11.5392,11.5392,11.5263,11.5328,20600.0
2007-02-22 14:30:00,17.77,17.77,17.75,17.75,11800.0,11.5328,11.5328,11.5198,11.5198,11800.0
2007-02-22 14:35:00,17.75,17.78,17.75,17.77,23000.0,11.5198,11.5392,11.5198,11.5328,23000.0
2007-02-22 14:40:00,17.78,17.79,17.77,17.79,7000.0,11.5392,11.5457,11.5328,11.5457,7000.0
2007-02-22 14:45:00,17.79,17.82,17.78,17.82,13400.0,11.5457,11.5652,11.5392,11.5652,13400.0
2007-02-22 14:50:00,17.82,17.82,17.81,17.81,10600.0,11.5652,11.5652,11.5587,11.5587,10600.0
2007-02-22 14:55:00,17.81,17.81,17.79,17.79,12600.0,11.5587,11.5587,11.5457,11.5457,12600.0
2007-02-22 15:00:00,17.78,17.79,17.77,17.77,13200.0,11.5392,11.5457,11.5328,11.5328,13200.0
2007-02-22 15:05:00,17.77,17.79,17.77,17.78,20000.0,11.5328,11.5457,11.5328,11.5392,20000.0
2007-02-22 15:10:00,17.79,17.8,17.78,17.8,17400.0,11.5457,11.5522,11.5392,11.5522,17400.0
2007-02-22 15:15:00,17.8,17.8,17.77,17.79,23600.0,11.5522,11.5522,11.5328,11.5457,23600.0
2007-02-22 15:20:00,17.79,17.81,17.79,17.8,12600.0,11.5457,11.5587,11.5457,11.5522,12600.0
2007-02-22 15:25:00,17.8,17.83,17.8,17.82,14200.0,11.5522,11.5717,11.5522,11.5652,14200.0
2007-02-22 15:30:00,17.82,17.86,17.82,17.85,12200.0,11.5652,11.5912,11.5652,11.5847,12200.0
2007-02-22 15:35:00,17.85,17.85,17.83,17.83,11400.0,11.5847,11.5847,11.5717,11.5717,11400.0
2007-02-22 15:40:00,17.83,17.83,17.82,17.83,22600.0,11.5717,11.5717,11.5652,11.5717,22600.0
2007-02-22 15:45:00,17.83,17.87,17.83,17.86,58200.0,11.5717,11.5977,11.5717,11.5912,58200.0
2007-02-22 15:50:00,17.86,17.88,17.85,17.87,43400.0,11.5912,11.6041,11.5847,11.5977,43400.0
2007-02-22 15:55:00,17.87,17.89,17.85,17.88,61800.0,11.5977,11.6106,11.5847,11.6041,61800.0
2007-02-23 09:30:00,17.9,18.08,17.87,18.07,24000.0,11.6171,11.734,11.5977,11.7275,24000.0
2007-02-23 09:35:00,18.07,18.14,18.05,18.14,14000.0,11.7275,11.7729,11.7145,11.7729,14000.0
2007-02-23 09:40:00,18.15,18.16,18.02,18.05,18600.0,11.7794,11.7859,11.695,11.7145,18600.0
2007-02-23 09:45:00,18.06,18.06,17.97,17.97,14400.0,11.721,11.721,11.6626,11.6626,14400.0
2007-02-23 09:50:00,17.95,17.95,17.9,17.92,6600.0,11.6496,11.6496,11.6171,11.6301,6600.0
2007-02-23 09:55:00,17.93,17.94,17.92,17.93,11400.0,11.6366,11.6431,11.6301,11.6366,11400.0
2007-02-23 10:00:00,17.93,17.93,17.91,17.93,9800.0,11.6366,11.6366,11.6236,11.6366,9800.0
2007-02-23 10:05:00,17.93,17.93,17.93,17.93,7800.0,11.6366,11.6366,11.6366,11.6366,7800.0
2007-02-23 10:10:00,17.93,17.99,17.93,17.98,33600.0,11.6366,11.6755,11.6366,11.669,33600.0
2007-02-23 10:15:00,17.98,18.01,17.98,17.99,25600.0,11.669,11.6885,11.669,11.6755,25600.0
2007-02-23 10:20:00,17.98,17.99,17.95,17.98,22600.0,11.669,11.6755,11.6496,11.669,22600.0
2007-02-23 10:25:00,17.98,17.98,17.95,17.95,15600.0,11.669,11.669,11.6496,11.6496,15600.0
2007-02-23 10:30:00,17.96,17.98,17.95,17.96,14400.0,11.6561,11.669,11.6496,11.6561,14400.0
2007-02-23 10:35:00,17.96,17.99,17.94,17.94,20200.0,11.6561,11.6755,11.6431,11.6431,20200.0
2007-02-23 10:40:00,17.95,17.96,17.93,17.93,5200.0,11.6496,11.6561,11.6366,11.6366,5200.0
2007-02-23 10:45:00,17.94,17.95,17.93,17.95,14800.0,11.6431,11.6496,11.6366,11.6496,14800.0
2007-02-23 10:50:00,17.95,17.96,17.94,17.94,8800.0,11.6496,11.6561,11.6431,11.6431,8800.0
2007-02-23 10:55:00,17.95,17.95,17.94,17.95,4000.0,11.6496,11.6496,11.6431,11.6496,4000.0
2007-02-23 11:00:00,17.95,17.96,17.95,17.95,15400.0,11.6496,11.6561,11.6496,11.6496,15400.0
2007-02-23 11:05:00,17.95,17.95,17.94,17.94,3800.0,11.6496,11.6496,11.6431,11.6431,3800.0
2007-02-23 11:10:00,17.93,17.94,17.93,17.93,14800.0,11.6366,11.6431,11.6366,11.6366,14800.0
2007-02-23 11:15:00,17.93,17.93,17.91,17.91,12200.0,11.6366,11.6366,11.6236,11.6236,12200.0
2007-02-23 11:20:00,17.91,17.93,17.91,17.93,15000.0,11.6236,11.6366,11.6236,11.6366,15000.0
2007-02-23 11:25:00,17.93,17.93,17.92,17.92,4400.0,11.6366,11.6366,11.6301,11.6301,4400.0
2007-02-23 11:30:00,17.93,17.93,17.91,17.92,10400.0,11.6366,11.6366,11.6236,11.6301,10400.0
2007-02-23 11:35:00,17.92,17.94,17.92,17.94,7800.0,11.6301,11.6431,11.6301,11.6431,7800.0
2007-02-23 11:40:00,17.94,17.94,17.93,17.93,3000.0,11.6431,11.6431,11.6366,11.6366,3000.0
2007-02-23 11:45:00,17.94,17.94,17.93,17.93,4200.0,11.6431,11.6431,11.6366,11.6366,4200.0
2007-02-23 11:50:00,17.93,17.93,17.92,17.93,12200.0,11.6366,11.6366,11.6301,11.6366,12200.0
2007-02-23 11:55:00,17.93,17.93,17.91,17.92,13200.0,11.6366,11.6366,11.6236,11.6301,13200.0
2007-02-23 12:00:00,17.92,17.92,17.9,17.9,23800.0,11.6301,11.6301,11.6171,11.6171,23800.0
2007-02-23 12:05:00,17.9,17.9,17.88,17.88,15200.0,11.6171,11.6171,11.6041,11.6041,15200.0
2007-02-23 12:10:00,17.88,17.89,17.86,17.89,49800.0,11.6041,11.6106,11.5912,11.6106,49800.0
2007-02-23 12:15:00,17.89,17.9,17.88,17.9,36000.0,11.6106,11.6171,11.6041,11.6171,36000.0
2007-02-23 12:20:00,17.9,17.9,17.89,17.9,6400.0,11.6171,11.6171,11.6106,11.6171,6400.0
2007-02-23 12:25:00,17.89,17.9,17.88,17.88,31000.0,11.6106,11.6171,11.6041,11.6041,31000.0
2007-02-23 12:30:00,17.88,17.89,17.88,17.89,5200.0,11.6041,11.6106,11.6041,11.6106,5200.0
2007-02-23 12:35:00,17.88,17.88,17.88,17.88,5000.0,11.6041,11.6041,11.6041,11.6041,5000.0
2007-02-23 12:40:00,17.88,17.88,17.86,17.86,34800.0,11.6041,11.6041,11.5912,11.5912,34800.0
2007-02-23 12:45:00,17.88,17.89,17.84,17.89,150200.0,11.6041,11.6106,11.5782,11.6106,150200.0
2007-02-23 12:50:00,17.89,17.89,17.88,17.88,10200.0,11.6106,11.6106,11.6041,11.6041,10200.0
2007-02-23 12:55:00,17.88,17.88,17.88,17.88,19400.0,11.6041,11.6041,11.6041,11.6041,19400.0
2007-02-23 13:00:00,17.88,17.88,17.88,17.88,3600.0,11.6041,11.6041,11.6041,11.6041,3600.0
2007-02-23 13:05:00,17.88,17.88,17.86,17.87,18800.0,11.6041,11.6041,11.5912,11.5977,18800.0
2007-02-23 13:10:00,17.87,17.88,17.87,17.88,23000.0,11.5977,11.6041,11.5977,11.6041,23000.0
2007-02-23 13:15:00,17.88,17.88,17.87,17.87,28000.0,11.6041,11.6041,11.5977,11.5977,28000.0
2007-02-23 13:20:00,17.87,17.88,17.87,17.88,1800.0,11.5977,11.6041,11.5977,11.6041,1800.0
2007-02-23 13:25:00,17.88,17.88,17.87,17.88,4000.0,11.6041,11.6041,11.5977,11.6041,4000.0
2007-02-23 13:30:00,17.88,17.89,17.88,17.89,12800.0,11.6041,11.6106,11.6041,11.6106,12800.0
2007-02-23 13:35:00,17.89,17.89,17.89,17.89,4600.0,11.6106,11.6106,11.6106,11.6106,4600.0
2007-02-23 13:40:00,17.9,17.9,17.9,17.9,6400.0,11.6171,11.6171,11.6171,11.6171,6400.0
2007-02-23 13:45:00,17.9,17.9,17.9,17.9,3400.0,11.6171,11.6171,11.6171,11.6171,3400.0
2007-02-23 13:50:00,17.9,17.9,17.9,17.9,2000.0,11.6171,11.6171,11.6171,11.6171,2000.0
2007-02-23 13:55:00,17.9,17.9,17.89,17.9,3200.0,11.6171,11.6171,11.6106,11.6171,3200.0
2007-02-23 14:00:00,17.9,17.9,17.9,17.9,2400.0,11.6171,11.6171,11.6171,11.6171,2400.0
2007-02-23 14:05:00,17.9,17.9,17.89,17.89,4400.0,11.6171,11.6171,11.6106,11.6106,4400.0
2007-02-23 14:10:00,17.89,17.89,17.88,17.88,5600.0,11.6106,11.6106,11.6041,11.6041,5600.0
2007-02-23 14:15:00,17.87,17.9,17.86,17.89,46600.0,11.5977,11.6171,11.5912,11.6106,46600.0
2007-02-23 14:20:00,17.89,17.9,17.89,17.9,5200.0,11.6106,11.6171,11.6106,11.6171,5200.0
2007-02-23 14:25:00,17.9,17.92,17.9,17.92,12800.0,11.6171,11.6301,11.6171,11.6301,12800.0
2007-02-23 14:30:00,17.92,17.95,17.92,17.95,6000.0,11.6301,11.6496,11.6301,11.6496,6000.0
2007-02-23 14:35:00,17.95,17.95,17.95,17.95,15800.0,11.6496,11.6496,11.6496,11.6496,15800.0
2007-02-23 14:40:00,17.95,17.95,17.94,17.94,3000.0,11.6496,11.6496,11.6431,11.6431,3000.0
2007-02-23 14:45:00,17.94,17.95,17.91,17.92,7200.0,11.6431,11.6496,11.6236,11.6301,7200.0
2007-02-23 14:50:00,17.92,17.93,17.92,17.93,5800.0,11.6301,11.6366,11.6301,11.6366,5800.0
2007-02-23 14:55:00,17.93,17.95,17.93,17.95,6600.0,11.6366,11.6496,11.6366,11.6496,6600.0
2007-02-23 15:00:00,17.95,17.95,17.93,17.93,5400.0,11.6496,11.6496,11.6366,11.6366,5400.0
2007-02-23 15:05:00,17.93,17.93,17.93,17.93,1800.0,11.6366,11.6366,11.6366,11.6366,1800.0
2007-02-23 15:10:00,17.93,17.93,17.93,17.93,5400.0,11.6366,11.6366,11.6366,11.6366,5400.0
2007-02-23 15:15:00,17.93,17.93,17.92,17.93,20400.0,11.6366,11.6366,11.6301,11.6366,20400.0
2007-02-23 15:20:00,17.94,17.95,17.93,17.94,43000.0,11.6431,11.6496,11.6366,11.6431,43000.0
2007-02-23 15:25:00,17.94,17.94,17.92,17.92,5200.0,11.6431,11.6431,11.6301,11.6301,5200.0
2007-02-23 15:30:00,17.92,17.93,17.92,17.92,12000.0,11.6301,11.6366,11.6301,11.6301,12000.0
2007-02-23 15:35:00,17.92,17.93,17.92,17.92,6400.0,11.6301,11.6366,11.6301,11.6301,6400.0
2007-02-23 15:40:00,17.92,17.92,17.9,17.91,11600.0,11.6301,11.6301,11.6171,11.6236,11600.0
2007-02-23 15:45:00,17.91,17.91,17.9,17.91,11400.0,11.6236,11.6236,11.6171,11.6236,11400.0
2007-02-23 15:50:00,17.9,17.9,17.89,17.9,25400.0,11.6171,11.6171,11.6106,11.6171,25400.0
2007-02-23 15:55:00,17.9,17.9,17.89,17.9,144600.0,11.6171,11.6171,11.6106,11.6171,144600.0
2007-02-26 09:30:00,17.98,17.99,17.93,17.93,12400.0,11.669,11.6755,11.6366,11.6366,12400.0
2007-02-26 09:35:00,17.93,17.93,17.89,17.91,13000.0,11.6366,11.6366,11.6106,11.6236,13000.0
2007-02-26 09:40:00,17.88,17.88,17.86,17.88,22200.0,11.6041,11.6041,11.5912,11.6041,22200.0
2007-02-26 09:45:00,17.88,17.92,17.86,17.91,53000.0,11.6041,11.6301,11.5912,11.6236,53000.0
2007-02-26 09:50:00,17.9,17.9,17.88,17.88,30600.0,11.6171,11.6171,11.6041,11.6041,30600.0
2007-02-26 09:55:00,17.88,17.88,17.86,17.88,29400.0,11.6041,11.6041,11.5912,11.6041,29400.0
2007-02-26 10:00:00,17.86,17.91,17.86,17.91,19800.0,11.5912,11.6236,11.5912,11.6236,19800.0
2007-02-26 10:05:00,17.91,17.91,17.91,17.91,4800.0,11.6236,11.6236,11.6236,11.6236,4800.0
2007-02-26 10:10:00,17.91,17.92,17.9,17.92,5600.0,11.6236,11.6301,11.6171,11.6301,5600.0
2007-02-26 10:15:00,17.91,17.95,17.91,17.95,15400.0,11.6236,11.6496,11.6236,11.6496,15400.0
2007-02-26 10:20:00,17.96,17.96,17.93,17.94,6000.0,11.6561,11.6561,11.6366,11.6431,6000.0
2007-02-26 10:25:00,17.94,17.98,17.93,17.93,10400.0,11.6431,11.669,11.6366,11.6366,10400.0
2007-02-26 10:30:00,17.93,17.93,17.89,17.9,4600.0,11.6366,11.6366,11.6106,11.6171,4600.0
2007-02-26 10:35:00,17.9,17.93,17.9,17.93,4600.0,11.6171,11.6366,11.6171,11.6366,4600.0
2007-02-26 10:40:00,17.98,17.98,17.9,17.92,24000.0,11.669,11.669,11.6171,11.6301,24000.0
2007-02-26 10:45:00,17.9,17.91,17.89,17.9,6000.0,11.6171,11.6236,11.6106,11.6171,6000.0
2007-02-26 10:50:00,17.9,17.91,17.89,17.9,48000.0,11.6171,11.6236,11.6106,11.6171,48000.0
2007-02-26 10:55:00,17.9,17.92,17.9,17.92,9000.0,11.6171,11.6301,11.6171,11.6301,9000.0
2007-02-26 11:00:00,17.92,17.92,17.9,17.9,8200.0,11.6301,11.6301,11.6171,11.6171,8200.0
2007-02-26 11:05:00,17.9,17.9,17.9,17.9,2400.0,11.6171,11.6171,11.6171,11.6171,2400.0
2007-02-26 11:10:00,17.9,17.9,17.89,17.9,3800.0,11.6171,11.6171,11.6106,11.6171,3800.0
2007-02-26 11:15:00,17.9,17.9,17.89,17.89,2600.0,11.6171,11.6171,11.6106,11.6106,2600.0
2007-02-26 11:20:00,17.89,17.9,17.89,17.9,11800.0,11.6106,11.6171,11.6106,11.6171,11800.0
2007-02-26 11:25:00,17.9,17.9,17.88,17.88,10800.0,11.6171,11.6171,11.6041,11.6041,10800.0
2007-02-26 11:30:00,17.88,17.88,17.88,17.88,32000.0,11.6041,11.6041,11.6041,11.6041,32000.0
2007-02-26 11:35:00,17.88,17.88,17.88,17.88,4400.0,11.6041,11.6041,11.6041,11.6041,4400.0
2007-02-26 11:40:00,17.88,17.88,17.86,17.87,41000.0,11.6041,11.6041,11.5912,11.5977,41000.0
2007-02-26 11:45:00,17.88,17.91,17.88,17.9,139400.0,11.6041,11.6236,11.6041,11.6171,139400.0
2007-02-26 11:50:00,17.89,17.9,17.88,17.89,12000.0,11.6106,11.6171,11.6041,11.6106,12000.0
2007-02-26 11:55:00,17.9,17.9,17.89,17.89,1400.0,11.6171,11.6171,11.6106,11.6106,1400.0
2007-02-26 12:00:00,17.88,17.89,17.88,17.89,14000.0,11.6041,11.6106,11.6041,11.6106,14000.0
2007-02-26 12:05:00,17.88,17.9,17.88,17.9,7600.0,11.6041,11.6171,11.6041,11.6171,7600.0
2007-02-26 12:10:00,17.88,17.9,17.88,17.89,6800.0,11.6041,11.6171,11.6041,11.6106,6800.0
2007-02-26 12:15:00,17.88,17.89,17.88,17.88,16200.0,11.6041,11.6106,11.6041,11.6041,16200.0
2007-02-26 12:20:00,17.89,17.9,17.88,17.9,81400.0,11.6106,11.6171,11.6041,11.6171,81400.0
2007-02-26 12:25:00,17.9,17.9,17.89,17.89,13400.0,11.6171,11.6171,11.6106,11.6106,13400.0
2007-02-26 12:30:00,17.89,17.89,17.88,17.88,6800.0,11.6106,11.6106,11.6041,11.6041,6800.0
2007-02-26 12:35:00,17.88,17.89,17.88,17.89,38800.0,11.6041,11.6106,11.6041,11.6106,38800.0
2007-02-26 12:40:00,17.89,17.9,17.88,17.88,16000.0,11.6106,11.6171,11.6041,11.6041,16000.0
2007-02-26 12:45:00,17.88,17.88,17.88,17.88,73200.0,11.6041,11.6041,11.6041,11.6041,73200.0
2007-02-26 12:50:00,17.88,17.89,17.88,17.88,48000.0,11.6041,11.6106,11.6041,11.6041,48000.0
2007-02-26 12:55:00,17.88,17.88,17.88,17.88,26200.0,11.6041,11.6041,11.6041,11.6041,26200.0
2007-02-26 13:00:00,17.88,17.88,17.88,17.88,92400.0,11.6041,11.6041,11.6041,11.6041,92400.0
2007-02-26 13:05:00,17.88,17.88,17.88,17.88,113000.0,11.6041,11.6041,11.6041,11.6041,113000.0
2007-02-26 13:10:00,17.88,17.88,17.88,17.88,32800.0,11.6041,11.6041,11.6041,11.6041,32800.0
2007-02-26 13:15:00,17.88,17.88,17.88,17.88,11000.0,11.6041,11.6041,11.6041,11.6041,11000.0
2007-02-26 13:20:00,17.88,17.89,17.88,17.88,18600.0,11.6041,11.6106,11.6041,11.6041,18600.0
2007-02-26 13:25:00,17.88,17.88,17.88,17.88,11200.0,11.6041,11.6041,11.6041,11.6041,11200.0
2007-02-26 13:30:00,17.88,17.88,17.88,17.88,21200.0,11.6041,11.6041,11.6041,11.6041,21200.0
2007-02-26 13:35:00,17.88,17.88,17.88,17.88,6000.0,11.6041,11.6041,11.6041,11.6041,6000.0
2007-02-26 13:40:00,17.88,17.91,17.88,17.9,74600.0,11.6041,11.6236,11.6041,11.6171,74600.0
2007-02-26 13:45:00,17.9,17.9,17.88,17.89,11800.0,11.6171,11.6171,11.6041,11.6106,11800.0
2007-02-26 13:50:00,17.89,17.89,17.88,17.89,13600.0,11.6106,11.6106,11.6041,11.6106,13600.0
2007-02-26 13:55:00,17.88,17.89,17.88,17.88,6200.0,11.6041,11.6106,11.6041,11.6041,6200.0
2007-02-26 14:00:00,17.88,17.89,17.88,17.88,21600.0,11.6041,11.6106,11.6041,11.6041,21600.0
2007-02-26 14:05:00,17.88,17.89,17.88,17.88,5600.0,11.6041,11.6106,11.6041,11.6041,5600.0
2007-02-26 14:10:00,17.88,17.89,17.88,17.88,7400.0,11.6041,11.6106,11.6041,11.6041,7400.0
2007-02-26 14:15:00,17.88,17.89,17.88,17.88,5600.0,11.6041,11.6106,11.6041,11.6041,5600.0
2007-02-26 14:20:00,17.88,17.89,17.88,17.88,46400.0,11.6041,11.6106,11.6041,11.6041,46400.0
2007-02-26 14:25:00,17.88,17.89,17.88,17.88,4000.0,11.6041,11.6106,11.6041,11.6041,4000.0
2007-02-26 14:30:00,17.88,17.88,17.88,17.88,10000.0,11.6041,11.6041,11.6041,11.6041,10000.0
2007-02-26 14:35:00,17.88,17.9,17.88,17.88,11400.0,11.6041,11.6171,11.6041,11.6041,11400.0
2007-02-26 14:40:00,17.88,17.88,17.86,17.86,93800.0,11.6041,11.6041,11.5912,11.5912,93800.0
2007-02-26 14:45:00,17.88,17.88,17.88,17.88,17600.0,11.6041,11.6041,11.6041,11.6041,17600.0
2007-02-26 14:50:00,17.88,17.89,17.88,17.88,2200.0,11.6041,11.6106,11.6041,11.6041,2200.0
2007-02-26 14:55:00,17.88,17.89,17.88,17.89,9800.0,11.6041,11.6106,11.6041,11.6106,9800.0
2007-02-26 15:00:00,17.89,17.89,17.88,17.88,16000.0,11.6106,11.6106,11.6041,11.6041,16000.0
2007-02-26 15:05:00,17.89,17.89,17.88,17.88,10200.0,11.6106,11.6106,11.6041,11.6041,10200.0
2007-02-26 15:10:00,17.88,17.89,17.88,17.89,13000.0,11.6041,11.6106,11.6041,11.6106,13000.0
2007-02-26 15:15:00,17.88,17.89,17.88,17.89,16400.0,11.6041,11.6106,11.6041,11.6106,16400.0
2007-02-26 15:20:00,17.88,17.89,17.88,17.89,6000.0,11.6041,11.6106,11.6041,11.6106,6000.0
2007-02-26 15:25:00,17.89,17.89,17.88,17.88,4800.0,11.6106,11.6106,11.6041,11.6041,4800.0
2007-02-26 15:30:00,17.89,17.9,17.88,17.89,34800.0,11.6106,11.6171,11.6041,11.6106,34800.0
2007-02-26 15:35:00,17.89,17.89,17.88,17.89,5000.0,11.6106,11.6106,11.6041,11.6106,5000.0
2007-02-26 15:40:00,17.89,17.89,17.88,17.89,12600.0,11.6106,11.6106,11.6041,11.6106,12600.0
2007-02-26 15:45:00,17.89,17.89,17.88,17.89,13400.0,11.6106,11.6106,11.6041,11.6106,13400.0
2007-02-26 15:50:00,17.89,17.89,17.89,17.89,7400.0,11.6106,11.6106,11.6106,11.6106,7400.0
2007-02-26 15:55:00,17.88,17.89,17.88,17.89,59000.0,11.6041,11.6106,11.6041,11.6106,59000.0
2007-02-27 09:30:00,17.68,17.76,17.5,17.52,83200.0,11.4743,11.5263,11.3575,11.3705,83200.0
2007-02-27 09:35:00,17.49,17.52,17.38,17.38,108400.0,11.351,11.3705,11.2796,11.2796,108400.0
2007-02-27 09:40:00,17.35,17.43,17.32,17.39,152400.0,11.2602,11.3121,11.2407,11.2861,152400.0
2007-02-27 09:45:00,17.41,17.5,17.4,17.43,111400.0,11.2991,11.3575,11.2926,11.3121,111400.0
2007-02-27 09:50:00,17.43,17.53,17.35,17.5,138200.0,11.3121,11.377,11.2602,11.3575,138200.0
2007-02-27 09:55:00,17.52,17.53,17.49,17.5,47200.0,11.3705,11.377,11.351,11.3575,47200.0
2007-02-27 10:00:00,17.55,17.62,17.53,17.61,35600.0,11.39,11.4354,11.377,11.4289,35600.0
2007-02-27 10:05:00,17.58,17.61,17.5,17.58,41400.0,11.4094,11.4289,11.3575,11.4094,41400.0
2007-02-27 10:10:00,17.61,17.61,17.53,17.53,19600.0,11.4289,11.4289,11.377,11.377,19600.0
2007-02-27 10:15:00,17.53,17.58,17.51,17.57,45200.0,11.377,11.4094,11.364,11.403,45200.0
2007-02-27 10:20:00,17.56,17.58,17.54,17.57,40000.0,11.3965,11.4094,11.3835,11.403,40000.0
2007-02-27 10:25:00,17.56,17.58,17.55,17.58,44200.0,11.3965,11.4094,11.39,11.4094,44200.0
2007-02-27 10:30:00,17.59,17.6,17.56,17.58,36600.0,11.4159,11.4224,11.3965,11.4094,36600.0
2007-02-27 10:35:00,17.59,17.59,17.55,17.57,14200.0,11.4159,11.4159,11.39,11.403,14200.0
2007-02-27 10:40:00,17.55,17.55,17.54,17.54,37200.0,11.39,11.39,11.3835,11.3835,37200.0
2007-02-27 10:45:00,17.54,17.56,17.52,17.52,81000.0,11.3835,11.3965,11.3705,11.3705,81000.0
2007-02-27 10:50:00,17.53,17.57,17.51,17.52,75200.0,11.377,11.403,11.364,11.3705,75200.0
2007-02-27 10:55:00,17.52,17.52,17.49,17.49,72200.0,11.3705,11.3705,11.351,11.351,72200.0
2007-02-27 11:00:00,17.48,17.5,17.48,17.49,31600.0,11.3445,11.3575,11.3445,11.351,31600.0
2007-02-27 11:05:00,17.49,17.5,17.46,17.48,58400.0,11.351,11.3575,11.3316,11.3445,58400.0
2007-02-27 11:10:00,17.48,17.48,17.47,17.48,50400.0,11.3445,11.3445,11.3381,11.3445,50400.0
2007-02-27 11:15:00,17.48,17.49,17.47,17.48,22200.0,11.3445,11.351,11.3381,11.3445,22200.0
2007-02-27 11:20:00,17.48,17.48,17.47,17.47,21200.0,11.3445,11.3445,11.3381,11.3381,21200.0
2007-02-27 11:25:00,17.48,17.5,17.48,17.5,26800.0,11.3445,11.3575,11.3445,11.3575,26800.0
2007-02-27 11:30:00,17.5,17.5,17.49,17.5,8800.0,11.3575,11.3575,11.351,11.3575,8800.0
2007-02-27 11:35:00,17.5,17.55,17.5,17.52,29000.0,11.3575,11.39,11.3575,11.3705,29000.0
2007-02-27 11:40:00,17.52,17.52,17.5,17.51,4400.0,11.3705,11.3705,11.3575,11.364,4400.0
2007-02-27 11:45:00,17.5,17.5,17.5,17.5,11800.0,11.3575,11.3575,11.3575,11.3575,11800.0
2007-02-27 11:50:00,17.5,17.5,17.48,17.48,12200.0,11.3575,11.3575,11.3445,11.3445,12200.0
2007-02-27 11:55:00,17.48,17.49,17.47,17.47,33800.0,11.3445,11.351,11.3381,11.3381,33800.0
2007-02-27 12:00:00,17.47,17.5,17.46,17.49,60400.0,11.3381,11.3575,11.3316,11.351,60400.0
2007-02-27 12:05:00,17.49,17.5,17.45,17.45,16200.0,11.351,11.3575,11.3251,11.3251,16200.0
2007-02-27 12:10:00,17.43,17.5,17.43,17.48,43800.0,11.3121,11.3575,11.3121,11.3445,43800.0
2007-02-27 12:15:00,17.5,17.5,17.47,17.5,23000.0,11.3575,11.3575,11.3381,11.3575,23000.0
2007-02-27 12:20:00,17.5,17.5,17.48,17.5,16800.0,11.3575,11.3575,11.3445,11.3575,16800.0
2007-02-27 12:25:00,17.5,17.5,17.49,17.49,10200.0,11.3575,11.3575,11.351,11.351,10200.0
2007-02-27 12:30:00,17.48,17.48,17.47,17.47,10200.0,11.3445,11.3445,11.3381,11.3381,10200.0
2007-02-27 12:35:00,17.47,17.47,17.45,17.45,19200.0,11.3381,11.3381,11.3251,11.3251,19200.0
2007-02-27 12:40:00,17.46,17.49,17.43,17.47,38600.0,11.3316,11.351,11.3121,11.3381,38600.0
2007-02-27 12:45:00,17.47,17.53,17.45,17.53,105000.0,11.3381,11.377,11.3251,11.377,105000.0
2007-02-27 12:50:00,17.53,17.54,17.48,17.49,35000.0,11.377,11.3835,11.3445,11.351,35000.0
2007-02-27 12:55:00,17.48,17.5,17.47,17.49,33600.0,11.3445,11.3575,11.3381,11.351,33600.0
2007-02-27 13:00:00,17.49,17.5,17.48,17.5,20400.0,11.351,11.3575,11.3445,11.3575,20400.0
2007-02-27 13:05:00,17.5,17.5,17.48,17.5,13800.0,11.3575,11.3575,11.3445,11.3575,13800.0
2007-02-27 13:10:00,17.49,17.49,17.47,17.48,18200.0,11.351,11.351,11.3381,11.3445,18200.0
2007-02-27 13:15:00,17.48,17.49,17.47,17.49,90800.0,11.3445,11.351,11.3381,11.351,90800.0
2007-02-27 13:20:00,17.48,17.5,17.48,17.5,14000.0,11.3445,11.3575,11.3445,11.3575,14000.0
2007-02-27 13:25:00,17.49,17.49,17.48,17.48,9200.0,11.351,11.351,11.3445,11.3445,9200.0
2007-02-27 13:30:00,17.48,17.5,17.48,17.49,16800.0,11.3445,11.3575,11.3445,11.351,16800.0
2007-02-27 13:35:00,17.49,17.5,17.48,17.49,12600.0,11.351,11.3575,11.3445,11.351,12600.0
2007-02-27 13:40:00,17.49,17.49,17.47,17.48,19000.0,11.351,11.351,11.3381,11.3445,19000.0
2007-02-27 13:45:00,17.48,17.49,17.48,17.49,40600.0,11.3445,11.351,11.3445,11.351,40600.0
2007-02-27 13:50:00,17.48,17.49,17.43,17.44,77600.0,11.3445,11.351,11.3121,11.3186,77600.0
2007-02-27 13:55:00,17.43,17.49,17.41,17.49,117800.0,11.3121,11.351,11.2991,11.351,117800.0
2007-02-27 14:00:00,17.48,17.48,17.45,17.46,14400.0,11.3445,11.3445,11.3251,11.3316,14400.0
2007-02-27 14:05:00,17.45,17.48,17.37,17.37,84800.0,11.3251,11.3445,11.2732,11.2732,84800.0
2007-02-27 14:10:00,17.36,17.42,17.34,17.36,143000.0,11.2667,11.3056,11.2537,11.2667,143000.0
2007-02-27 14:15:00,17.37,17.38,17.29,17.31,62000.0,11.2732,11.2796,11.2212,11.2342,62000.0
2007-02-27 14:20:00,17.31,17.32,17.29,17.29,52200.0,11.2342,11.2407,11.2212,11.2212,52200.0
2007-02-27 14:25:00,17.29,17.31,17.23,17.23,44400.0,11.2212,11.2342,11.1823,11.1823,44400.0
2007-02-27 14:30:00,17.23,17.25,17.22,17.25,55400.0,11.1823,11.1953,11.1758,11.1953,55400.0
2007-02-27 14:35:00,17.25,17.25,17.22,17.22,47600.0,11.1953,11.1953,11.1758,11.1758,47600.0
2007-02-27 14:40:00,17.25,17.25,17.22,17.24,61800.0,11.1953,11.1953,11.1758,11.1888,61800.0
2007-02-27 14:45:00,17.24,17.24,17.21,17.21,16600.0,11.1888,11.1888,11.1693,11.1693,16600.0
2007-02-27 14:50:00,17.21,17.24,17.16,17.16,43000.0,11.1693,11.1888,11.1369,11.1369,43000.0
2007-02-27 14:55:00,17.15,17.3,17.11,17.13,55000.0,11.1304,11.2277,11.1044,11.1174,55000.0
2007-02-27 15:00:00,17.18,17.2,17.08,17.11,48000.0,11.1498,11.1628,11.0849,11.1044,48000.0
2007-02-27 15:05:00,17.11,17.15,17.08,17.15,38400.0,11.1044,11.1304,11.0849,11.1304,38400.0
2007-02-27 15:10:00,17.15,17.21,17.15,17.17,22800.0,11.1304,11.1693,11.1304,11.1434,22800.0
2007-02-27 15:15:00,17.17,17.2,17.13,17.14,51600.0,11.1434,11.1628,11.1174,11.1239,51600.0
2007-02-27 15:20:00,17.14,17.21,17.12,17.17,88600.0,11.1239,11.1693,11.1109,11.1434,88600.0
2007-02-27 15:25:00,17.17,17.17,17.1,17.11,38600.0,11.1434,11.1434,11.0979,11.1044,38600.0
2007-02-27 15:30:00,17.11,17.17,17.09,17.17,29200.0,11.1044,11.1434,11.0914,11.1434,29200.0
2007-02-27 15:35:00,17.17,17.2,17.12,17.18,35600.0,11.1434,11.1628,11.1109,11.1498,35600.0
2007-02-27 15:40:00,17.18,17.19,17.1,17.11,17400.0,11.1498,11.1563,11.0979,11.1044,17400.0
2007-02-27 15:45:00,17.11,17.11,17.1,17.1,5000.0,11.1044,11.1044,11.0979,11.0979,5000.0
2007-02-27 15:50:00,17.11,17.11,17.1,17.1,5800.0,11.1044,11.1044,11.0979,11.0979,5800.0
2007-02-27 15:55:00,17.1,17.1,17.08,17.08,5000.0,11.0979,11.0979,11.0849,11.0849,5000.0
2007-02-28 09:30:00,17.08,17.12,17.08,17.09,19200.0,11.0849,11.1109,11.0849,11.0914,19200.0
2007-02-28 09:35:00,17.08,17.17,17.07,17.13,22000.0,11.0849,11.1434,11.0785,11.1174,22000.0
2007-02-28 09:40:00,17.13,17.24,17.09,17.16,91000.0,11.1174,11.1888,11.0914,11.1369,91000.0
2007-02-28 09:45:00,17.17,17.24,17.11,17.16,131600.0,11.1434,11.1888,11.1044,11.1369,131600.0
2007-02-28 09:50:00,17.14,17.22,17.11,17.2,82000.0,11.1239,11.1758,11.1044,11.1628,82000.0
2007-02-28 09:55:00,17.2,17.21,17.08,17.1,187000.0,11.1628,11.1693,11.0849,11.0979,187000.0
2007-02-28 10:00:00,17.09,17.2,17.02,17.11,39600.0,11.0914,11.1628,11.046,11.1044,39600.0
2007-02-28 10:05:00,17.11,17.11,17.01,17.08,47000.0,11.1044,11.1044,11.0395,11.0849,47000.0
2007-02-28 10:10:00,17.1,17.11,17.03,17.07,115600.0,11.0979,11.1044,11.0525,11.0785,115600.0
2007-02-28 10:15:00,17.08,17.11,17.02,17.05,136000.0,11.0849,11.1044,11.046,11.0655,136000.0
2007-02-28 10:20:00,17.09,17.09,17.0,17.06,93600.0,11.0914,11.0914,11.033,11.072,93600.0
2007-02-28 10:25:00,17.06,17.09,17.02,17.05,36000.0,11.072,11.0914,11.046,11.0655,36000.0
2007-02-28 10:30:00,17.09,17.09,17.05,17.06,29000.0,11.0914,11.0914,11.0655,11.072,29000.0
2007-02-28 10:35:00,17.09,17.1,17.05,17.1,50200.0,11.0914,11.0979,11.0655,11.0979,50200.0
2007-02-28 10:40:00,17.1,17.14,17.05,17.14,43000.0,11.0979,11.1239,11.0655,11.1239,43000.0
2007-02-28 10:45:00,17.14,17.18,17.07,17.15,134400.0,11.1239,11.1498,11.0785,11.1304,134400.0
2007-02-28 10:50:00,17.15,17.18,17.0,17.09,93800.0,11.1304,11.1498,11.033,11.0914,93800.0
2007-02-28 10:55:00,17.09,17.16,17.01,17.15,76800.0,11.0914,11.1369,11.0395,11.1304,76800.0
2007-02-28 11:00:00,17.15,17.17,17.1,17.15,36200.0,11.1304,11.1434,11.0979,11.1304,36200.0
2007-02-28 11:05:00,17.15,17.15,17.11,17.15,38600.0,11.1304,11.1304,11.1044,11.1304,38600.0
2007-02-28 11:10:00,17.16,17.18,17.13,17.14,113200.0,11.1369,11.1498,11.1174,11.1239,113200.0
2007-02-28 11:15:00,17.14,17.17,17.13,17.14,23800.0,11.1239,11.1434,11.1174,11.1239,23800.0
2007-02-28 11:20:00,17.14,17.16,17.14,17.15,31800.0,11.1239,11.1369,11.1239,11.1304,31800.0
2007-02-28 11:25:00,17.15,17.15,17.13,17.13,60600.0,11.1304,11.1304,11.1174,11.1174,60600.0
2007-02-28 11:30:00,17.13,17.16,17.11,17.16,29000.0,11.1174,11.1369,11.1044,11.1369,29000.0
2007-02-28 11:35:00,17.16,17.18,17.14,17.15,99200.0,11.1369,11.1498,11.1239,11.1304,99200.0
2007-02-28 11:40:00,17.14,17.14,17.1,17.13,20200.0,11.1239,11.1239,11.0979,11.1174,20200.0
2007-02-28 11:45:00,17.13,17.18,17.13,17.15,40000.0,11.1174,11.1498,11.1174,11.1304,40000.0
2007-02-28 11:50:00,17.14,17.16,17.14,17.16,13000.0,11.1239,11.1369,11.1239,11.1369,13000.0
2007-02-28 11:55:00,17.16,17.16,17.14,17.14,22800.0,11.1369,11.1369,11.1239,11.1239,22800.0
2007-02-28 12:00:00,17.14,17.15,17.13,17.14,51000.0,11.1239,11.1304,11.1174,11.1239,51000.0
2007-02-28 12:05:00,17.14,17.15,17.12,17.14,31200.0,11.1239,11.1304,11.1109,11.1239,31200.0
2007-02-28 12:10:00,17.14,17.15,17.11,17.12,16200.0,11.1239,11.1304,11.1044,11.1109,16200.0
2007-02-28 12:15:00,17.11,17.11,17.1,17.1,11800.0,11.1044,11.1044,11.0979,11.0979,11800.0
2007-02-28 12:20:00,17.11,17.15,17.1,17.15,78400.0,11.1044,11.1304,11.0979,11.1304,78400.0
2007-02-28 12:25:00,17.14,17.14,17.13,17.13,5800.0,11.1239,11.1239,11.1174,11.1174,5800.0
2007-02-28 12:30:00,17.13,17.14,17.13,17.14,6600.0,11.1174,11.1239,11.1174,11.1239,6600.0
2007-02-28 12:35:00,17.14,17.15,17.13,17.13,33800.0,11.1239,11.1304,11.1174,11.1174,33800.0
2007-02-28 12:40:00,17.13,17.14,17.11,17.13,20200.0,11.1174,11.1239,11.1044,11.1174,20200.0
2007-02-28 12:45:00,17.13,17.14,17.13,17.14,6000.0,11.1174,11.1239,11.1174,11.1239,6000.0
2007-02-28 12:50:00,17.13,17.14,17.13,17.13,3600.0,11.1174,11.1239,11.1174,11.1174,3600.0
2007-02-28 12:55:00,17.14,17.14,17.13,17.13,3600.0,11.1239,11.1239,11.1174,11.1174,3600.0
2007-02-28 13:00:00,17.13,17.13,17.11,17.13,25800.0,11.1174,11.1174,11.1044,11.1174,25800.0
2007-02-28 13:05:00,17.13,17.13,17.1,17.1,49000.0,11.1174,11.1174,11.0979,11.0979,49000.0
2007-02-28 13:10:00,17.1,17.13,17.1,17.12,39000.0,11.0979,11.1174,11.0979,11.1109,39000.0
2007-02-28 13:15:00,17.11,17.11,17.1,17.1,6000.0,11.1044,11.1044,11.0979,11.0979,6000.0
2007-02-28 13:20:00,17.1,17.1,17.09,17.1,19800.0,11.0979,11.0979,11.0914,11.0979,19800.0
2007-02-28 13:25:00,17.11,17.11,17.09,17.1,14200.0,11.1044,11.1044,11.0914,11.0979,14200.0
2007-02-28 13:30:00,17.09,17.1,17.09,17.1,14400.0,11.0914,11.0979,11.0914,11.0979,14400.0
2007-02-28 13:35:00,17.09,17.1,17.07,17.07,13200.0,11.0914,11.0979,11.0785,11.0785,13200.0
2007-02-28 13:40:00,17.07,17.08,17.06,17.08,16200.0,11.0785,11.0849,11.072,11.0849,16200.0
2007-02-28 13:45:00,17.08,17.1,17.08,17.08,8400.0,11.0849,11.0979,11.0849,11.0849,8400.0
2007-02-28 13:50:00,17.08,17.1,17.06,17.08,14400.0,11.0849,11.0979,11.072,11.0849,14400.0
2007-02-28 13:55:00,17.08,17.08,17.04,17.07,25000.0,11.0849,11.0849,11.059,11.0785,25000.0
2007-02-28 14:00:00,17.07,17.1,17.07,17.09,46800.0,11.0785,11.0979,11.0785,11.0914,46800.0
2007-02-28 14:05:00,17.1,17.1,17.04,17.06,25800.0,11.0979,11.0979,11.059,11.072,25800.0
2007-02-28 14:10:00,17.05,17.05,16.98,17.0,97800.0,11.0655,11.0655,11.02,11.033,97800.0
2007-02-28 14:15:00,16.99,17.01,16.97,16.98,64400.0,11.0265,11.0395,11.0136,11.02,64400.0
2007-02-28 14:20:00,16.97,16.98,16.92,16.92,84000.0,11.0136,11.02,10.9811,10.9811,84000.0
2007-02-28 14:25:00,16.92,16.97,16.91,16.97,43400.0,10.9811,11.0136,10.9746,11.0136,43400.0
2007-02-28 14:30:00,16.98,16.98,16.91,16.91,37000.0,11.02,11.02,10.9746,10.9746,37000.0
2007-02-28 14:35:00,16.91,16.93,16.91,16.92,45800.0,10.9746,10.9876,10.9746,10.9811,45800.0
2007-02-28 14:40:00,16.92,16.97,16.92,16.96,38400.0,10.9811,11.0136,10.9811,11.0071,38400.0
2007-02-28 14:45:00,16.96,16.96,16.93,16.93,42800.0,11.0071,11.0071,10.9876,10.9876,42800.0
2007-02-28 14:50:00,16.93,16.93,16.87,16.89,89200.0,10.9876,10.9876,10.9487,10.9616,89200.0
2007-02-28 14:55:00,16.89,16.91,16.89,16.89,68400.0,10.9616,10.9746,10.9616,10.9616,68400.0
2007-02-28 15:00:00,16.89,16.9,16.89,16.9,51400.0,10.9616,10.9681,10.9616,10.9681,51400.0
2007-02-28 15:05:00,16.91,16.91,16.88,16.9,52600.0,10.9746,10.9746,10.9551,10.9681,52600.0
2007-02-28 15:10:00,16.91,16.96,16.89,16.93,58200.0,10.9746,11.0071,10.9616,10.9876,58200.0
2007-02-28 15:15:00,16.94,17.03,16.94,17.03,69600.0,10.9941,11.0525,10.9941,11.0525,69600.0
2007-02-28 15:20:00,17.03,17.04,16.99,16.99,55800.0,11.0525,11.059,11.0265,11.0265,55800.0
2007-02-28 15:25:00,16.99,16.99,16.98,16.98,41600.0,11.0265,11.0265,11.02,11.02,41600.0
2007-02-28 15:30:00,16.98,16.99,16.93,16.93,66000.0,11.02,11.0265,10.9876,10.9876,66000.0
2007-02-28 15:35:00,16.93,16.93,16.9,16.9,60600.0,10.9876,10.9876,10.9681,10.9681,60600.0
2007-02-28 15:40:00,16.9,16.91,16.84,16.84,129000.0,10.9681,10.9746,10.9292,10.9292,129000.0
2007-02-28 15:45:00,16.83,16.87,16.83,16.85,101200.0,10.9227,10.9487,10.9227,10.9357,101200.0
2007-02-28 15:50:00,16.85,16.86,16.83,16.86,155400.0,10.9357,10.9422,10.9227,10.9422,155400.0
2007-02-28 15:55:00,16.86,16.93,16.85,16.9,181000.0,10.9422,10.9876,10.9357,10.9681,181000.0
2007-03-01 09:30:00,16.68,16.68,16.57,16.58,25400.0,10.8253,10.8253,10.754,10.7604,25400.0
2007-03-01 09:35:00,16.57,16.65,16.56,16.57,103400.0,10.754,10.8059,10.7475,10.754,103400.0
2007-03-01 09:40:00,16.57,16.57,16.46,16.5,173800.0,10.754,10.754,10.6826,10.7085,173800.0
2007-03-01 09:45:00,16.5,16.62,16.44,16.57,108000.0,10.7085,10.7864,10.6696,10.754,108000.0
2007-03-01 09:50:00,16.47,16.67,16.44,16.61,75600.0,10.6891,10.8189,10.6696,10.7799,75600.0
2007-03-01 09:55:00,16.66,16.74,16.55,16.61,33600.0,10.8124,10.8643,10.741,10.7799,33600.0
2007-03-01 10:00:00,16.59,16.88,16.59,16.8,78600.0,10.7669,10.9551,10.7669,10.9032,78600.0
2007-03-01 10:05:00,16.79,16.83,16.73,16.75,64800.0,10.8967,10.9227,10.8578,10.8708,64800.0
2007-03-01 10:10:00,16.72,16.88,16.66,16.78,45800.0,10.8513,10.9551,10.8124,10.8902,45800.0
2007-03-01 10:15:00,16.78,16.84,16.74,16.8,74000.0,10.8902,10.9292,10.8643,10.9032,74000.0
2007-03-01 10:20:00,16.8,16.82,16.66,16.75,55400.0,10.9032,10.9162,10.8124,10.8708,55400.0
2007-03-01 10:25:00,16.75,16.85,16.67,16.8,42200.0,10.8708,10.9357,10.8189,10.9032,42200.0
2007-03-01 10:30:00,16.79,16.82,16.74,16.78,26200.0,10.8967,10.9162,10.8643,10.8902,26200.0
2007-03-01 10:35:00,16.77,16.82,16.68,16.8,40600.0,10.8838,10.9162,10.8253,10.9032,40600.0
2007-03-01 10:40:00,16.8,16.82,16.75,16.78,14800.0,10.9032,10.9162,10.8708,10.8902,14800.0
2007-03-01 10:45:00,16.77,16.83,16.74,16.83,26800.0,10.8838,10.9227,10.8643,10.9227,26800.0
2007-03-01 10:50:00,16.84,16.88,16.77,16.87,46200.0,10.9292,10.9551,10.8838,10.9487,46200.0
2007-03-01 10:55:00,16.87,16.88,16.76,16.82,37800.0,10.9487,10.9551,10.8773,10.9162,37800.0
2007-03-01 11:00:00,16.82,16.88,16.81,16.81,31800.0,10.9162,10.9551,10.9097,10.9097,31800.0
2007-03-01 11:05:00,16.85,16.86,16.75,16.75,33400.0,10.9357,10.9422,10.8708,10.8708,33400.0
2007-03-01 11:10:00,16.75,16.81,16.75,16.75,16800.0,10.8708,10.9097,10.8708,10.8708,16800.0
2007-03-01 11:15:00,16.75,16.83,16.73,16.83,86600.0,10.8708,10.9227,10.8578,10.9227,86600.0
2007-03-01 11:20:00,16.83,16.85,16.82,16.85,26000.0,10.9227,10.9357,10.9162,10.9357,26000.0
2007-03-01 11:25:00,16.85,16.85,16.78,16.79,25000.0,10.9357,10.9357,10.8902,10.8967,25000.0
2007-03-01 11:30:00,16.81,16.85,16.8,16.85,28000.0,10.9097,10.9357,10.9032,10.9357,28000.0
2007-03-01 11:35:00,16.85,16.85,16.79,16.79,12600.0,10.9357,10.9357,10.8967,10.8967,12600.0
2007-03-01 11:40:00,16.78,16.81,16.78,16.8,38800.0,10.8902,10.9097,10.8902,10.9032,38800.0
2007-03-01 11:45:00,16.8,16.83,16.79,16.81,16800.0,10.9032,10.9227,10.8967,10.9097,16800.0
2007-03-01 11:50:00,16.81,16.83,16.8,16.8,18200.0,10.9097,10.9227,10.9032,10.9032,18200.0
2007-03-01 11:55:00,16.8,16.81,16.77,16.78,28400.0,10.9032,10.9097,10.8838,10.8902,28400.0
2007-03-01 12:00:00,16.78,16.83,16.78,16.83,25800.0,10.8902,10.9227,10.8902,10.9227,25800.0
2007-03-01 12:05:00,16.82,16.82,16.8,16.81,10000.0,10.9162,10.9162,10.9032,10.9097,10000.0
2007-03-01 12:10:00,16.82,16.85,16.8,16.81,17400.0,10.9162,10.9357,10.9032,10.9097,17400.0
2007-03-01 12:15:00,16.8,16.81,16.75,16.75,13600.0,10.9032,10.9097,10.8708,10.8708,13600.0
2007-03-01 12:20:00,16.75,16.78,16.73,16.74,158400.0,10.8708,10.8902,10.8578,10.8643,158400.0
2007-03-01 12:25:00,16.74,16.74,16.7,16.72,28000.0,10.8643,10.8643,10.8383,10.8513,28000.0
2007-03-01 12:30:00,16.72,16.73,16.72,16.73,28800.0,10.8513,10.8578,10.8513,10.8578,28800.0
2007-03-01 12:35:00,16.74,16.77,16.73,16.75,33000.0,10.8643,10.8838,10.8578,10.8708,33000.0
2007-03-01 12:40:00,16.75,16.77,16.75,16.75,97600.0,10.8708,10.8838,10.8708,10.8708,97600.0
2007-03-01 12:45:00,16.75,16.75,16.74,16.75,17400.0,10.8708,10.8708,10.8643,10.8708,17400.0
2007-03-01 12:50:00,16.74,16.76,16.74,16.75,12400.0,10.8643,10.8773,10.8643,10.8708,12400.0
2007-03-01 12:55:00,16.75,16.78,16.75,16.75,20200.0,10.8708,10.8902,10.8708,10.8708,20200.0
2007-03-01 13:00:00,16.76,16.78,16.75,16.78,24800.0,10.8773,10.8902,10.8708,10.8902,24800.0
2007-03-01 13:05:00,16.78,16.79,16.77,16.78,15800.0,10.8902,10.8967,10.8838,10.8902,15800.0
2007-03-01 13:10:00,16.78,16.78,16.76,16.77,19000.0,10.8902,10.8902,10.8773,10.8838,19000.0
2007-03-01 13:15:00,16.77,16.78,16.77,16.78,11600.0,10.8838,10.8902,10.8838,10.8902,11600.0
2007-03-01 13:20:00,16.78,16.79,16.76,16.77,26000.0,10.8902,10.8967,10.8773,10.8838,26000.0
2007-03-01 13:25:00,16.77,16.78,16.76,16.76,14000.0,10.8838,10.8902,10.8773,10.8773,14000.0
2007-03-01 13:30:00,16.76,16.77,16.75,16.76,11200.0,10.8773,10.8838,10.8708,10.8773,11200.0
2007-03-01 13:35:00,16.75,16.76,16.72,16.73,25000.0,10.8708,10.8773,10.8513,10.8578,25000.0
2007-03-01 13:40:00,16.72,16.73,16.72,16.72,17600.0,10.8513,10.8578,10.8513,10.8513,17600.0
2007-03-01 13:45:00,16.72,16.74,16.72,16.74,22400.0,10.8513,10.8643,10.8513,10.8643,22400.0
2007-03-01 13:50:00,16.75,16.76,16.74,16.75,37000.0,10.8708,10.8773,10.8643,10.8708,37000.0
2007-03-01 13:55:00,16.76,16.77,16.75,16.76,23800.0,10.8773,10.8838,10.8708,10.8773,23800.0
2007-03-01 14:00:00,16.75,16.78,16.75,16.78,66400.0,10.8708,10.8902,10.8708,10.8902,66400.0
2007-03-01 14:05:00,16.78,16.81,16.75,16.77,129200.0,10.8902,10.9097,10.8708,10.8838,129200.0
2007-03-01 14:10:00,16.77,16.78,16.75,16.78,44000.0,10.8838,10.8902,10.8708,10.8902,44000.0
2007-03-01 14:15:00,16.78,16.81,16.75,16.75,57600.0,10.8902,10.9097,10.8708,10.8708,57600.0
2007-03-01 14:20:00,16.75,16.78,16.75,16.76,19200.0,10.8708,10.8902,10.8708,10.8773,19200.0
2007-03-01 14:25:00,16.77,16.78,16.74,16.74,18000.0,10.8838,10.8902,10.8643,10.8643,18000.0
2007-03-01 14:30:00,16.73,16.78,16.73,16.78,21200.0,10.8578,10.8902,10.8578,10.8902,21200.0
2007-03-01 14:35:00,16.79,16.85,16.79,16.85,27400.0,10.8967,10.9357,10.8967,10.9357,27400.0
2007-03-01 14:40:00,16.84,16.85,16.77,16.78,59600.0,10.9292,10.9357,10.8838,10.8902,59600.0
2007-03-01 14:45:00,16.78,16.81,16.77,16.79,35200.0,10.8902,10.9097,10.8838,10.8967,35200.0
2007-03-01 14:50:00,16.8,16.8,16.77,16.8,36000.0,10.9032,10.9032,10.8838,10.9032,36000.0
2007-03-01 14:55:00,16.8,16.8,16.79,16.79,29600.0,10.9032,10.9032,10.8967,10.8967,29600.0
2007-03-01 15:00:00,16.79,16.8,16.75,16.75,15000.0,10.8967,10.9032,10.8708,10.8708,15000.0
2007-03-01 15:05:00,16.76,16.79,16.75,16.78,21200.0,10.8773,10.8967,10.8708,10.8902,21200.0
2007-03-01 15:10:00,16.78,16.8,16.76,16.8,17600.0,10.8902,10.9032,10.8773,10.9032,17600.0
2007-03-01 15:15:00,16.8,16.81,16.79,16.8,29400.0,10.9032,10.9097,10.8967,10.9032,29400.0
2007-03-01 15:20:00,16.8,16.8,16.75,16.75,45000.0,10.9032,10.9032,10.8708,10.8708,45000.0
2007-03-01 15:25:00,16.75,16.78,16.74,16.78,47000.0,10.8708,10.8902,10.8643,10.8902,47000.0
2007-03-01 15:30:00,16.78,16.8,16.77,16.78,65800.0,10.8902,10.9032,10.8838,10.8902,65800.0
2007-03-01 15:35:00,16.78,16.79,16.78,16.78,23800.0,10.8902,10.8967,10.8902,10.8902,23800.0
2007-03-01 15:40:00,16.79,16.79,16.77,16.78,57400.0,10.8967,10.8967,10.8838,10.8902,57400.0
2007-03-01 15:45:00,16.78,16.78,16.75,16.76,111200.0,10.8902,10.8902,10.8708,10.8773,111200.0
2007-03-01 15:50:00,16.76,16.77,16.74,16.75,223000.0,10.8773,10.8838,10.8643,10.8708,223000.0
2007-03-01 15:55:00,16.75,16.77,16.73,16.75,311400.0,10.8708,10.8838,10.8578,10.8708,311400.0
2007-03-02 09:30:00,16.75,16.75,16.7,16.71,14800.0,10.8708,10.8708,10.8383,10.8448,14800.0
2007-03-02 09:35:00,16.69,16.85,16.63,16.81,24800.0,10.8318,10.9357,10.7929,10.9097,24800.0
2007-03-02 09:40:00,16.81,16.85,16.73,16.73,34800.0,10.9097,10.9357,10.8578,10.8578,34800.0
2007-03-02 09:45:00,16.73,16.82,16.73,16.73,24400.0,10.8578,10.9162,10.8578,10.8578,24400.0
2007-03-02 09:50:00,16.75,16.83,16.75,16.81,21200.0,10.8708,10.9227,10.8708,10.9097,21200.0
2007-03-02 09:55:00,16.81,16.81,16.78,16.79,17200.0,10.9097,10.9097,10.8902,10.8967,17200.0
2007-03-02 10:00:00,16.79,16.85,16.76,16.84,36400.0,10.8967,10.9357,10.8773,10.9292,36400.0
2007-03-02 10:05:00,16.85,16.85,16.75,16.83,21200.0,10.9357,10.9357,10.8708,10.9227,21200.0
2007-03-02 10:10:00,16.83,16.85,16.79,16.79,17200.0,10.9227,10.9357,10.8967,10.8967,17200.0
2007-03-02 10:15:00,16.79,16.85,16.78,16.84,26000.0,10.8967,10.9357,10.8902,10.9292,26000.0
2007-03-02 10:20:00,16.85,16.87,16.82,16.86,32400.0,10.9357,10.9487,10.9162,10.9422,32400.0
2007-03-02 10:25:00,16.87,16.89,16.84,16.88,14400.0,10.9487,10.9616,10.9292,10.9551,14400.0
2007-03-02 10:30:00,16.89,16.91,16.88,16.91,18000.0,10.9616,10.9746,10.9551,10.9746,18000.0
2007-03-02 10:35:00,16.92,16.98,16.92,16.92,38800.0,10.9811,11.02,10.9811,10.9811,38800.0
2007-03-02 10:40:00,16.92,16.99,16.92,16.99,48400.0,10.9811,11.0265,10.9811,11.0265,48400.0
2007-03-02 10:45:00,16.99,17.05,16.98,17.04,37200.0,11.0265,11.0655,11.02,11.059,37200.0
2007-03-02 10:50:00,17.04,17.04,16.97,16.99,25000.0,11.059,11.059,11.0136,11.0265,25000.0
2007-03-02 10:55:00,16.99,17.0,16.99,17.0,7200.0,11.0265,11.033,11.0265,11.033,7200.0
2007-03-02 11:00:00,17.0,17.01,16.97,17.0,22400.0,11.033,11.0395,11.0136,11.033,22400.0
2007-03-02 11:05:00,17.0,17.05,17.0,17.04,16600.0,11.033,11.0655,11.033,11.059,16600.0
2007-03-02 11:10:00,17.03,17.04,17.01,17.02,19000.0,11.0525,11.059,11.0395,11.046,19000.0
2007-03-02 11:15:00,17.02,17.04,17.02,17.04,13400.0,11.046,11.059,11.046,11.059,13400.0
2007-03-02 11:20:00,17.03,17.03,17.0,17.01,6600.0,11.0525,11.0525,11.033,11.0395,6600.0
2007-03-02 11:25:00,17.02,17.04,17.0,17.02,34000.0,11.046,11.059,11.033,11.046,34000.0
2007-03-02 11:30:00,17.02,17.03,16.96,16.98,37400.0,11.046,11.0525,11.0071,11.02,37400.0
2007-03-02 11:35:00,16.98,16.98,16.97,16.98,4600.0,11.02,11.02,11.0136,11.02,4600.0
2007-03-02 11:40:00,16.98,16.98,16.97,16.97,8000.0,11.02,11.02,11.0136,11.0136,8000.0
2007-03-02 11:45:00,16.97,16.97,16.95,16.95,9200.0,11.0136,11.0136,11.0006,11.0006,9200.0
2007-03-02 11:50:00,16.95,16.95,16.92,16.92,10400.0,11.0006,11.0006,10.9811,10.9811,10400.0
2007-03-02 11:55:00,16.93,16.95,16.93,16.95,11400.0,10.9876,11.0006,10.9876,11.0006,11400.0
2007-03-02 12:00:00,16.95,17.0,16.95,16.99,15800.0,11.0006,11.033,11.0006,11.0265,15800.0
2007-03-02 12:05:00,16.99,17.0,16.99,16.99,7000.0,11.0265,11.033,11.0265,11.0265,7000.0
2007-03-02 12:10:00,16.98,16.98,16.96,16.97,7000.0,11.02,11.02,11.0071,11.0136,7000.0
2007-03-02 12:15:00,16.97,16.98,16.93,16.93,11000.0,11.0136,11.02,10.9876,10.9876,11000.0
2007-03-02 12:20:00,16.93,16.96,16.92,16.96,29000.0,10.9876,11.0071,10.9811,11.0071,29000.0
2007-03-02 12:25:00,16.96,16.96,16.91,16.91,11600.0,11.0071,11.0071,10.9746,10.9746,11600.0
2007-03-02 12:30:00,16.9,16.92,16.86,16.88,28600.0,10.9681,10.9811,10.9422,10.9551,28600.0
2007-03-02 12:35:00,16.88,16.89,16.86,16.88,17600.0,10.9551,10.9616,10.9422,10.9551,17600.0
2007-03-02 12:40:00,16.87,16.87,16.84,16.86,15600.0,10.9487,10.9487,10.9292,10.9422,15600.0
2007-03-02 12:45:00,16.86,16.89,16.86,16.87,14000.0,10.9422,10.9616,10.9422,10.9487,14000.0
2007-03-02 12:50:00,16.86,16.9,16.86,16.9,13800.0,10.9422,10.9681,10.9422,10.9681,13800.0
2007-03-02 12:55:00,16.9,16.9,16.89,16.89,6200.0,10.9681,10.9681,10.9616,10.9616,6200.0
2007-03-02 13:00:00,16.9,16.9,16.88,16.89,23000.0,10.9681,10.9681,10.9551,10.9616,23000.0
2007-03-02 13:05:00,16.89,16.89,16.86,16.86,8800.0,10.9616,10.9616,10.9422,10.9422,8800.0
2007-03-02 13:10:00,16.86,16.86,16.82,16.83,6800.0,10.9422,10.9422,10.9162,10.9227,6800.0
2007-03-02 13:15:00,16.83,16.83,16.8,16.82,18600.0,10.9227,10.9227,10.9032,10.9162,18600.0
2007-03-02 13:20:00,16.83,16.83,16.8,16.82,13800.0,10.9227,10.9227,10.9032,10.9162,13800.0
2007-03-02 13:25:00,16.81,16.83,16.77,16.78,26200.0,10.9097,10.9227,10.8838,10.8902,26200.0
2007-03-02 13:30:00,16.8,16.8,16.75,16.79,19200.0,10.9032,10.9032,10.8708,10.8967,19200.0
2007-03-02 13:35:00,16.79,16.8,16.77,16.77,8800.0,10.8967,10.9032,10.8838,10.8838,8800.0
2007-03-02 13:40:00,16.78,16.82,16.77,16.81,12400.0,10.8902,10.9162,10.8838,10.9097,12400.0
2007-03-02 13:45:00,16.8,16.83,16.78,16.83,14800.0,10.9032,10.9227,10.8902,10.9227,14800.0
2007-03-02 13:50:00,16.83,16.84,16.79,16.83,41400.0,10.9227,10.9292,10.8967,10.9227,41400.0
2007-03-02 13:55:00,16.84,16.86,16.83,16.86,29000.0,10.9292,10.9422,10.9227,10.9422,29000.0
2007-03-02 14:00:00,16.86,16.9,16.85,16.85,39600.0,10.9422,10.9681,10.9357,10.9357,39600.0
2007-03-02 14:05:00,16.84,16.86,16.81,16.86,40000.0,10.9292,10.9422,10.9097,10.9422,40000.0
2007-03-02 14:10:00,16.86,16.86,16.82,16.83,12600.0,10.9422,10.9422,10.9162,10.9227,12600.0
2007-03-02 14:15:00,16.83,16.83,16.79,16.8,16200.0,10.9227,10.9227,10.8967,10.9032,16200.0
2007-03-02 14:20:00,16.8,16.8,16.78,16.79,23000.0,10.9032,10.9032,10.8902,10.8967,23000.0
2007-03-02 14:25:00,16.79,16.79,16.77,16.77,3800.0,10.8967,10.8967,10.8838,10.8838,3800.0
2007-03-02 14:30:00,16.78,16.8,16.77,16.78,28400.0,10.8902,10.9032,10.8838,10.8902,28400.0
2007-03-02 14:35:00,16.79,16.79,16.76,16.78,8600.0,10.8967,10.8967,10.8773,10.8902,8600.0
2007-03-02 14:40:00,16.79,16.82,16.79,16.81,30000.0,10.8967,10.9162,10.8967,10.9097,30000.0
2007-03-02 14:45:00,16.81,16.83,16.8,16.83,22400.0,10.9097,10.9227,10.9032,10.9227,22400.0
2007-03-02 14:50:00,16.82,16.85,16.82,16.85,20200.0,10.9162,10.9357,10.9162,10.9357,20200.0
2007-03-02 14:55:00,16.84,16.84,16.82,16.84,14800.0,10.9292,10.9292,10.9162,10.9292,14800.0
2007-03-02 15:00:00,16.84,16.86,16.83,16.84,17400.0,10.9292,10.9422,10.9227,10.9292,17400.0
2007-03-02 15:05:00,16.84,16.84,16.81,16.82,11600.0,10.9292,10.9292,10.9097,10.9162,11600.0
2007-03-02 15:10:00,16.82,16.83,16.8,16.83,18200.0,10.9162,10.9227,10.9032,10.9227,18200.0
2007-03-02 15:15:00,16.83,16.83,16.79,16.79,17800.0,10.9227,10.9227,10.8967,10.8967,17800.0
2007-03-02 15:20:00,16.79,16.8,16.79,16.79,20400.0,10.8967,10.9032,10.8967,10.8967,20400.0
2007-03-02 15:25:00,16.8,16.81,16.78,16.79,10000.0,10.9032,10.9097,10.8902,10.8967,10000.0
2007-03-02 15:30:00,16.79,16.79,16.77,16.77,16400.0,10.8967,10.8967,10.8838,10.8838,16400.0
2007-03-02 15:35:00,16.78,16.8,16.77,16.8,14200.0,10.8902,10.9032,10.8838,10.9032,14200.0
2007-03-02 15:40:00,16.8,16.8,16.77,16.78,27800.0,10.9032,10.9032,10.8838,10.8902,27800.0
2007-03-02 15:45:00,16.78,16.79,16.75,16.75,26600.0,10.8902,10.8967,10.8708,10.8708,26600.0
2007-03-02 15:50:00,16.75,16.76,16.74,16.74,28600.0,10.8708,10.8773,10.8643,10.8643,28600.0
2007-03-02 15:55:00,16.74,16.74,16.68,16.7,60800.0,10.8643,10.8643,10.8253,10.8383,60800.0
2007-03-05 09:30:00,16.58,16.58,16.5,16.5,15400.0,10.7604,10.7604,10.7085,10.7085,15400.0
2007-03-05 09:35:00,16.5,16.66,16.5,16.61,24800.0,10.7085,10.8124,10.7085,10.7799,24800.0
2007-03-05 09:40:00,16.59,16.59,16.58,16.58,1000.0,10.7669,10.7669,10.7604,10.7604,1000.0
2007-03-05 09:45:00,16.55,16.57,16.5,16.57,20200.0,10.741,10.754,10.7085,10.754,20200.0
2007-03-05 09:50:00,16.57,16.57,16.53,16.57,19200.0,10.754,10.754,10.728,10.754,19200.0
2007-03-05 09:55:00,16.57,16.68,16.53,16.67,37000.0,10.754,10.8253,10.728,10.8189,37000.0
2007-03-05 10:00:00,16.68,16.7,16.6,16.6,34400.0,10.8253,10.8383,10.7734,10.7734,34400.0
2007-03-05 10:05:00,16.6,16.6,16.57,16.58,14800.0,10.7734,10.7734,10.754,10.7604,14800.0
2007-03-05 10:10:00,16.58,16.79,16.58,16.75,48000.0,10.7604,10.8967,10.7604,10.8708,48000.0
2007-03-05 10:15:00,16.75,16.75,16.68,16.7,24600.0,10.8708,10.8708,10.8253,10.8383,24600.0
2007-03-05 10:20:00,16.7,16.7,16.65,16.65,9800.0,10.8383,10.8383,10.8059,10.8059,9800.0
2007-03-05 10:25:00,16.65,16.65,16.62,16.64,13600.0,10.8059,10.8059,10.7864,10.7994,13600.0
2007-03-05 10:30:00,16.65,16.65,16.59,16.61,18600.0,10.8059,10.8059,10.7669,10.7799,18600.0
2007-03-05 10:35:00,16.61,16.61,16.56,16.56,6000.0,10.7799,10.7799,10.7475,10.7475,6000.0
2007-03-05 10:40:00,16.56,16.56,16.51,16.51,27200.0,10.7475,10.7475,10.715,10.715,27200.0
2007-03-05 10:45:00,16.5,16.54,16.5,16.52,17800.0,10.7085,10.7345,10.7085,10.7215,17800.0
2007-03-05 10:50:00,16.52,16.53,16.5,16.53,7600.0,10.7215,10.728,10.7085,10.728,7600.0
2007-03-05 10:55:00,16.54,16.59,16.54,16.56,10200.0,10.7345,10.7669,10.7345,10.7475,10200.0
2007-03-05 11:00:00,16.54,16.61,16.54,16.61,24600.0,10.7345,10.7799,10.7345,10.7799,24600.0
2007-03-05 11:05:00,16.61,16.68,16.61,16.67,18000.0,10.7799,10.8253,10.7799,10.8189,18000.0
2007-03-05 11:10:00,16.68,16.68,16.65,16.66,6600.0,10.8253,10.8253,10.8059,10.8124,6600.0
2007-03-05 11:15:00,16.65,16.68,16.65,16.68,9600.0,10.8059,10.8253,10.8059,10.8253,9600.0
2007-03-05 11:20:00,16.68,16.7,16.68,16.68,7000.0,10.8253,10.8383,10.8253,10.8253,7000.0
2007-03-05 11:25:00,16.69,16.7,16.68,16.68,9600.0,10.8318,10.8383,10.8253,10.8253,9600.0
2007-03-05 11:30:00,16.68,16.69,16.65,16.67,11200.0,10.8253,10.8318,10.8059,10.8189,11200.0
2007-03-05 11:35:00,16.66,16.66,16.65,16.65,10400.0,10.8124,10.8124,10.8059,10.8059,10400.0
2007-03-05 11:40:00,16.65,16.65,16.63,16.63,2000.0,10.8059,10.8059,10.7929,10.7929,2000.0
2007-03-05 11:45:00,16.63,16.65,16.62,16.65,11800.0,10.7929,10.8059,10.7864,10.8059,11800.0
2007-03-05 11:50:00,16.65,16.65,16.63,16.63,2800.0,10.8059,10.8059,10.7929,10.7929,2800.0
2007-03-05 11:55:00,16.61,16.61,16.57,16.58,8600.0,10.7799,10.7799,10.754,10.7604,8600.0
2007-03-05 12:00:00,16.58,16.58,16.56,16.57,9600.0,10.7604,10.7604,10.7475,10.754,9600.0
2007-03-05 12:05:00,16.56,16.56,16.53,16.53,7600.0,10.7475,10.7475,10.728,10.728,7600.0
2007-03-05 12:10:00,16.53,16.54,16.52,16.53,9800.0,10.728,10.7345,10.7215,10.728,9800.0
2007-03-05 12:15:00,16.53,16.53,16.52,16.52,14400.0,10.728,10.728,10.7215,10.7215,14400.0
2007-03-05 12:20:00,16.52,16.54,16.52,16.54,10200.0,10.7215,10.7345,10.7215,10.7345,10200.0
2007-03-05 12:25:00,16.54,16.54,16.53,16.53,5800.0,10.7345,10.7345,10.728,10.728,5800.0
2007-03-05 12:30:00,16.53,16.53,16.5,16.5,4600.0,10.728,10.728,10.7085,10.7085,4600.0
2007-03-05 12:35:00,16.5,16.53,16.5,16.53,15200.0,10.7085,10.728,10.7085,10.728,15200.0
2007-03-05 12:40:00,16.53,16.54,16.52,16.53,20200.0,10.728,10.7345,10.7215,10.728,20200.0
2007-03-05 12:45:00,16.53,16.53,16.49,16.5,25000.0,10.728,10.728,10.702,10.7085,25000.0
2007-03-05 12:50:00,16.5,16.51,16.48,16.5,25800.0,10.7085,10.715,10.6955,10.7085,25800.0
2007-03-05 12:55:00,16.48,16.49,16.46,16.47,31200.0,10.6955,10.702,10.6826,10.6891,31200.0
2007-03-05 13:00:00,16.46,16.47,16.46,16.47,12600.0,10.6826,10.6891,10.6826,10.6891,12600.0
2007-03-05 13:05:00,16.47,16.47,16.46,16.47,24200.0,10.6891,10.6891,10.6826,10.6891,24200.0
2007-03-05 13:10:00,16.46,16.47,16.46,16.47,17000.0,10.6826,10.6891,10.6826,10.6891,17000.0
2007-03-05 13:15:00,16.47,16.47,16.46,16.46,8200.0,10.6891,10.6891,10.6826,10.6826,8200.0
2007-03-05 13:20:00,16.46,16.47,16.46,16.46,7400.0,10.6826,10.6891,10.6826,10.6826,7400.0
2007-03-05 13:25:00,16.46,16.46,16.44,16.45,9600.0,10.6826,10.6826,10.6696,10.6761,9600.0
2007-03-05 13:30:00,16.46,16.47,16.46,16.47,8000.0,10.6826,10.6891,10.6826,10.6891,8000.0
2007-03-05 13:35:00,16.48,16.5,16.46,16.5,32000.0,10.6955,10.7085,10.6826,10.7085,32000.0
2007-03-05 13:40:00,16.5,16.55,16.49,16.54,36800.0,10.7085,10.741,10.702,10.7345,36800.0
2007-03-05 13:45:00,16.55,16.58,16.54,16.56,45800.0,10.741,10.7604,10.7345,10.7475,45800.0
2007-03-05 13:50:00,16.56,16.57,16.56,16.56,9800.0,10.7475,10.754,10.7475,10.7475,9800.0
2007-03-05 13:55:00,16.56,16.56,16.55,16.55,1400.0,10.7475,10.7475,10.741,10.741,1400.0
2007-03-05 14:00:00,16.55,16.56,16.54,16.54,14200.0,10.741,10.7475,10.7345,10.7345,14200.0
2007-03-05 14:05:00,16.54,16.54,16.53,16.53,16200.0,10.7345,10.7345,10.728,10.728,16200.0
2007-03-05 14:10:00,16.53,16.53,16.5,16.5,6600.0,10.728,10.728,10.7085,10.7085,6600.0
2007-03-05 14:15:00,16.5,16.52,16.49,16.49,15400.0,10.7085,10.7215,10.702,10.702,15400.0
2007-03-05 14:20:00,16.5,16.5,16.5,16.5,19600.0,10.7085,10.7085,10.7085,10.7085,19600.0
2007-03-05 14:25:00,16.5,16.5,16.5,16.5,40200.0,10.7085,10.7085,10.7085,10.7085,40200.0
2007-03-05 14:30:00,16.5,16.5,16.48,16.48,13600.0,10.7085,10.7085,10.6955,10.6955,13600.0
2007-03-05 14:35:00,16.48,16.48,16.45,16.46,19200.0,10.6955,10.6955,10.6761,10.6826,19200.0
2007-03-05 14:40:00,16.45,16.45,16.43,16.43,16800.0,10.6761,10.6761,10.6631,10.6631,16800.0
2007-03-05 14:45:00,16.43,16.44,16.42,16.44,33200.0,10.6631,10.6696,10.6566,10.6696,33200.0
2007-03-05 14:50:00,16.44,16.44,16.43,16.43,15200.0,10.6696,10.6696,10.6631,10.6631,15200.0
2007-03-05 14:55:00,16.43,16.45,16.43,16.44,24600.0,10.6631,10.6761,10.6631,10.6696,24600.0
2007-03-05 15:00:00,16.44,16.45,16.42,16.43,22000.0,10.6696,10.6761,10.6566,10.6631,22000.0
2007-03-05 15:05:00,16.43,16.44,16.42,16.43,22000.0,10.6631,10.6696,10.6566,10.6631,22000.0
2007-03-05 15:10:00,16.43,16.43,16.43,16.43,23800.0,10.6631,10.6631,10.6631,10.6631,23800.0
2007-03-05 15:15:00,16.43,16.43,16.41,16.42,36400.0,10.6631,10.6631,10.6501,10.6566,36400.0
2007-03-05 15:20:00,16.42,16.43,16.41,16.42,42000.0,10.6566,10.6631,10.6501,10.6566,42000.0
2007-03-05 15:25:00,16.42,16.43,16.4,16.4,31200.0,10.6566,10.6631,10.6436,10.6436,31200.0
2007-03-05 15:30:00,16.4,16.41,16.38,16.39,25600.0,10.6436,10.6501,10.6306,10.6371,25600.0
2007-03-05 15:35:00,16.39,16.4,16.38,16.38,22800.0,10.6371,10.6436,10.6306,10.6306,22800.0
2007-03-05 15:40:00,16.38,16.38,16.35,16.35,26400.0,10.6306,10.6306,10.6112,10.6112,26400.0
2007-03-05 15:45:00,16.35,16.35,16.32,16.32,23200.0,10.6112,10.6112,10.5917,10.5917,23200.0
2007-03-05 15:50:00,16.32,16.33,16.29,16.3,46800.0,10.5917,10.5982,10.5722,10.5787,46800.0
2007-03-05 15:55:00,16.3,16.31,16.28,16.28,78400.0,10.5787,10.5852,10.5657,10.5657,78400.0
2007-03-06 09:30:00,16.38,16.55,16.38,16.49,28000.0,10.6306,10.741,10.6306,10.702,28000.0
2007-03-06 09:35:00,16.49,16.54,16.47,16.5,26400.0,10.702,10.7345,10.6891,10.7085,26400.0
2007-03-06 09:40:00,16.5,16.53,16.44,16.44,22400.0,10.7085,10.728,10.6696,10.6696,22400.0
2007-03-06 09:45:00,16.43,16.53,16.42,16.51,97200.0,10.6631,10.728,10.6566,10.715,97200.0
2007-03-06 09:50:00,16.49,16.51,16.46,16.48,39000.0,10.702,10.715,10.6826,10.6955,39000.0
2007-03-06 09:55:00,16.48,16.5,16.47,16.48,16400.0,10.6955,10.7085,10.6891,10.6955,16400.0
2007-03-06 10:00:00,16.46,16.5,16.41,16.43,32600.0,10.6826,10.7085,10.6501,10.6631,32600.0
2007-03-06 10:05:00,16.44,16.48,16.4,16.43,18800.0,10.6696,10.6955,10.6436,10.6631,18800.0
2007-03-06 10:10:00,16.43,16.48,16.42,16.47,15200.0,10.6631,10.6955,10.6566,10.6891,15200.0
2007-03-06 10:15:00,16.47,16.47,16.43,16.43,9000.0,10.6891,10.6891,10.6631,10.6631,9000.0
2007-03-06 10:20:00,16.43,16.43,16.4,16.4,13800.0,10.6631,10.6631,10.6436,10.6436,13800.0
2007-03-06 10:25:00,16.4,16.42,16.4,16.41,8800.0,10.6436,10.6566,10.6436,10.6501,8800.0
2007-03-06 10:30:00,16.41,16.43,16.39,16.39,19000.0,10.6501,10.6631,10.6371,10.6371,19000.0
2007-03-06 10:35:00,16.4,16.41,16.39,16.4,13400.0,10.6436,10.6501,10.6371,10.6436,13400.0
2007-03-06 10:40:00,16.39,16.39,16.39,16.39,800.0,10.6371,10.6371,10.6371,10.6371,800.0
2007-03-06 10:45:00,16.39,16.39,16.35,16.36,18600.0,10.6371,10.6371,10.6112,10.6177,18600.0
2007-03-06 10:50:00,16.34,16.34,16.31,16.31,5200.0,10.6047,10.6047,10.5852,10.5852,5200.0
2007-03-06 10:55:00,16.33,16.34,16.29,16.3,13600.0,10.5982,10.6047,10.5722,10.5787,13600.0
2007-03-06 11:00:00,16.3,16.3,16.3,16.3,35800.0,10.5787,10.5787,10.5787,10.5787,35800.0
2007-03-06 11:05:00,16.3,16.3,16.3,16.3,42200.0,10.5787,10.5787,10.5787,10.5787,42200.0
2007-03-06 11:10:00,16.3,16.3,16.3,16.3,10800.0,10.5787,10.5787,10.5787,10.5787,10800.0
2007-03-06 11:15:00,16.3,16.3,16.3,16.3,20400.0,10.5787,10.5787,10.5787,10.5787,20400.0
2007-03-06 11:20:00,16.3,16.3,16.3,16.3,9600.0,10.5787,10.5787,10.5787,10.5787,9600.0
2007-03-06 11:25:00,16.3,16.3,16.29,16.3,38800.0,10.5787,10.5787,10.5722,10.5787,38800.0
2007-03-06 11:30:00,16.3,16.31,16.3,16.3,43800.0,10.5787,10.5852,10.5787,10.5787,43800.0
2007-03-06 11:35:00,16.3,16.3,16.3,16.3,27800.0,10.5787,10.5787,10.5787,10.5787,27800.0
2007-03-06 11:40:00,16.3,16.31,16.3,16.31,18000.0,10.5787,10.5852,10.5787,10.5852,18000.0
2007-03-06 11:45:00,16.31,16.31,16.29,16.29,34800.0,10.5852,10.5852,10.5722,10.5722,34800.0
2007-03-06 11:50:00,16.29,16.3,16.29,16.3,12600.0,10.5722,10.5787,10.5722,10.5787,12600.0
2007-03-06 11:55:00,16.3,16.3,16.29,16.29,21200.0,10.5787,10.5787,10.5722,10.5722,21200.0
2007-03-06 12:00:00,16.29,16.3,16.29,16.29,23800.0,10.5722,10.5787,10.5722,10.5722,23800.0
2007-03-06 12:05:00,16.3,16.3,16.29,16.3,15400.0,10.5787,10.5787,10.5722,10.5787,15400.0
2007-03-06 12:10:00,16.3,16.3,16.29,16.29,10600.0,10.5787,10.5787,10.5722,10.5722,10600.0
2007-03-06 12:15:00,16.29,16.29,16.29,16.29,7800.0,10.5722,10.5722,10.5722,10.5722,7800.0
2007-03-06 12:20:00,16.29,16.29,16.29,16.29,15200.0,10.5722,10.5722,10.5722,10.5722,15200.0
2007-03-06 12:25:00,16.29,16.29,16.29,16.29,12600.0,10.5722,10.5722,10.5722,10.5722,12600.0
2007-03-06 12:30:00,16.29,16.29,16.29,16.29,18400.0,10.5722,10.5722,10.5722,10.5722,18400.0
2007-03-06 12:35:00,16.29,16.29,16.29,16.29,12000.0,10.5722,10.5722,10.5722,10.5722,12000.0
2007-03-06 12:40:00,16.29,16.29,16.29,16.29,14600.0,10.5722,10.5722,10.5722,10.5722,14600.0
2007-03-06 12:45:00,16.29,16.29,16.29,16.29,15200.0,10.5722,10.5722,10.5722,10.5722,15200.0
2007-03-06 12:50:00,16.29,16.3,16.29,16.29,5000.0,10.5722,10.5787,10.5722,10.5722,5000.0
2007-03-06 12:55:00,16.3,16.3,16.28,16.28,6800.0,10.5787,10.5787,10.5657,10.5657,6800.0
2007-03-06 13:00:00,16.29,16.29,16.28,16.29,26200.0,10.5722,10.5722,10.5657,10.5722,26200.0
2007-03-06 13:05:00,16.29,16.29,16.29,16.29,27000.0,10.5722,10.5722,10.5722,10.5722,27000.0
2007-03-06 13:10:00,16.29,16.29,16.29,16.29,12000.0,10.5722,10.5722,10.5722,10.5722,12000.0
2007-03-06 13:15:00,16.29,16.29,16.28,16.28,11800.0,10.5722,10.5722,10.5657,10.5657,11800.0
2007-03-06 13:20:00,16.28,16.29,16.27,16.29,17000.0,10.5657,10.5722,10.5593,10.5722,17000.0
2007-03-06 13:25:00,16.29,16.29,16.29,16.29,4200.0,10.5722,10.5722,10.5722,10.5722,4200.0
2007-03-06 13:30:00,16.29,16.36,16.29,16.36,25200.0,10.5722,10.6177,10.5722,10.6177,25200.0
2007-03-06 13:35:00,16.37,16.38,16.34,16.38,29000.0,10.6242,10.6306,10.6047,10.6306,29000.0
2007-03-06 13:40:00,16.39,16.43,16.38,16.43,12400.0,10.6371,10.6631,10.6306,10.6631,12400.0
2007-03-06 13:45:00,16.42,16.43,16.41,16.42,11600.0,10.6566,10.6631,10.6501,10.6566,11600.0
2007-03-06 13:50:00,16.43,16.43,16.4,16.4,10400.0,10.6631,10.6631,10.6436,10.6436,10400.0
2007-03-06 13:55:00,16.4,16.4,16.4,16.4,3400.0,10.6436,10.6436,10.6436,10.6436,3400.0
2007-03-06 14:00:00,16.4,16.42,16.4,16.4,18200.0,10.6436,10.6566,10.6436,10.6436,18200.0
2007-03-06 14:05:00,16.4,16.4,16.38,16.39,11000.0,10.6436,10.6436,10.6306,10.6371,11000.0
2007-03-06 14:10:00,16.4,16.4,16.38,16.38,7200.0,10.6436,10.6436,10.6306,10.6306,7200.0
2007-03-06 14:15:00,16.38,16.39,16.38,16.38,8000.0,10.6306,10.6371,10.6306,10.6306,8000.0
2007-03-06 14:20:00,16.38,16.41,16.38,16.41,12400.0,10.6306,10.6501,10.6306,10.6501,12400.0
2007-03-06 14:25:00,16.41,16.41,16.4,16.4,8000.0,10.6501,10.6501,10.6436,10.6436,8000.0
2007-03-06 14:30:00,16.4,16.4,16.38,16.4,18600.0,10.6436,10.6436,10.6306,10.6436,18600.0
2007-03-06 14:35:00,16.41,16.44,16.4,16.44,9400.0,10.6501,10.6696,10.6436,10.6696,9400.0
2007-03-06 14:40:00,16.43,16.44,16.43,16.43,4000.0,10.6631,10.6696,10.6631,10.6631,4000.0
2007-03-06 14:45:00,16.44,16.44,16.42,16.43,14000.0,10.6696,10.6696,10.6566,10.6631,14000.0
2007-03-06 14:50:00,16.43,16.45,16.43,16.43,16000.0,10.6631,10.6761,10.6631,10.6631,16000.0
2007-03-06 14:55:00,16.43,16.49,16.43,16.48,9600.0,10.6631,10.702,10.6631,10.6955,9600.0
2007-03-06 15:00:00,16.48,16.48,16.46,16.46,11600.0,10.6955,10.6955,10.6826,10.6826,11600.0
2007-03-06 15:05:00,16.46,16.49,16.45,16.49,11200.0,10.6826,10.702,10.6761,10.702,11200.0
2007-03-06 15:10:00,16.49,16.5,16.48,16.49,12400.0,10.702,10.7085,10.6955,10.702,12400.0
2007-03-06 15:15:00,16.49,16.49,16.48,16.48,10200.0,10.702,10.702,10.6955,10.6955,10200.0
2007-03-06 15:20:00,16.48,16.49,16.45,16.48,24200.0,10.6955,10.702,10.6761,10.6955,24200.0
2007-03-06 15:25:00,16.48,16.49,16.45,16.47,19200.0,10.6955,10.702,10.6761,10.6891,19200.0
2007-03-06 15:30:00,16.47,16.47,16.46,16.46,10000.0,10.6891,10.6891,10.6826,10.6826,10000.0
2007-03-06 15:35:00,16.46,16.46,16.42,16.45,26600.0,10.6826,10.6826,10.6566,10.6761,26600.0
2007-03-06 15:40:00,16.45,16.48,16.43,16.43,23000.0,10.6761,10.6955,10.6631,10.6631,23000.0
2007-03-06 15:45:00,16.43,16.43,16.4,16.41,21800.0,10.6631,10.6631,10.6436,10.6501,21800.0
2007-03-06 15:50:00,16.4,16.42,16.4,16.41,32200.0,10.6436,10.6566,10.6436,10.6501,32200.0
2007-03-06 15:55:00,16.41,16.45,16.41,16.43,41400.0,10.6501,10.6761,10.6501,10.6631,41400.0
2007-03-07 09:30:00,16.36,16.5,16.36,16.5,15400.0,10.6177,10.7085,10.6177,10.7085,15400.0
2007-03-07 09:35:00,16.49,16.53,16.44,16.53,14400.0,10.702,10.728,10.6696,10.728,14400.0
2007-03-07 09:40:00,16.53,16.59,16.5,16.56,18800.0,10.728,10.7669,10.7085,10.7475,18800.0
2007-03-07 09:45:00,16.56,16.58,16.56,16.57,33000.0,10.7475,10.7604,10.7475,10.754,33000.0
2007-03-07 09:50:00,16.55,16.57,16.55,16.57,9600.0,10.741,10.754,10.741,10.754,9600.0
2007-03-07 09:55:00,16.56,16.56,16.52,16.55,10800.0,10.7475,10.7475,10.7215,10.741,10800.0
2007-03-07 10:00:00,16.53,16.54,16.5,16.5,10400.0,10.728,10.7345,10.7085,10.7085,10400.0
2007-03-07 10:05:00,16.5,16.5,16.48,16.5,20800.0,10.7085,10.7085,10.6955,10.7085,20800.0
2007-03-07 10:10:00,16.49,16.49,16.46,16.46,11400.0,10.702,10.702,10.6826,10.6826,11400.0
2007-03-07 10:15:00,16.45,16.45,16.42,16.42,8600.0,10.6761,10.6761,10.6566,10.6566,8600.0
2007-03-07 10:20:00,16.42,16.48,16.41,16.43,27200.0,10.6566,10.6955,10.6501,10.6631,27200.0
2007-03-07 10:25:00,16.43,16.46,16.43,16.46,10000.0,10.6631,10.6826,10.6631,10.6826,10000.0
2007-03-07 10:30:00,16.46,16.53,16.45,16.53,37600.0,10.6826,10.728,10.6761,10.728,37600.0
2007-03-07 10:35:00,16.53,16.53,16.5,16.5,14000.0,10.728,10.728,10.7085,10.7085,14000.0
2007-03-07 10:40:00,16.5,16.52,16.5,16.5,4400.0,10.7085,10.7215,10.7085,10.7085,4400.0
2007-03-07 10:45:00,16.5,16.5,16.48,16.48,7000.0,10.7085,10.7085,10.6955,10.6955,7000.0
2007-03-07 10:50:00,16.48,16.54,16.48,16.53,20200.0,10.6955,10.7345,10.6955,10.728,20200.0
2007-03-07 10:55:00,16.53,16.56,16.53,16.55,17200.0,10.728,10.7475,10.728,10.741,17200.0
2007-03-07 11:00:00,16.54,16.54,16.5,16.5,13800.0,10.7345,10.7345,10.7085,10.7085,13800.0
2007-03-07 11:05:00,16.5,16.52,16.5,16.5,10000.0,10.7085,10.7215,10.7085,10.7085,10000.0
2007-03-07 11:10:00,16.5,16.5,16.45,16.45,47400.0,10.7085,10.7085,10.6761,10.6761,47400.0
2007-03-07 11:15:00,16.45,16.47,16.43,16.45,13400.0,10.6761,10.6891,10.6631,10.6761,13400.0
2007-03-07 11:20:00,16.45,16.45,16.43,16.45,5600.0,10.6761,10.6761,10.6631,10.6761,5600.0
2007-03-07 11:25:00,16.45,16.5,16.45,16.49,20400.0,10.6761,10.7085,10.6761,10.702,20400.0
2007-03-07 11:30:00,16.48,16.48,16.43,16.43,6200.0,10.6955,10.6955,10.6631,10.6631,6200.0
2007-03-07 11:35:00,16.43,16.45,16.42,16.42,13000.0,10.6631,10.6761,10.6566,10.6566,13000.0
2007-03-07 11:40:00,16.42,16.45,16.42,16.43,4800.0,10.6566,10.6761,10.6566,10.6631,4800.0
2007-03-07 11:45:00,16.43,16.45,16.42,16.45,9800.0,10.6631,10.6761,10.6566,10.6761,9800.0
2007-03-07 11:50:00,16.45,16.47,16.45,16.47,8800.0,10.6761,10.6891,10.6761,10.6891,8800.0
2007-03-07 11:55:00,16.46,16.53,16.46,16.53,35400.0,10.6826,10.728,10.6826,10.728,35400.0
2007-03-07 12:00:00,16.53,16.54,16.52,16.54,12600.0,10.728,10.7345,10.7215,10.7345,12600.0
2007-03-07 12:05:00,16.54,16.58,16.54,16.58,20000.0,10.7345,10.7604,10.7345,10.7604,20000.0
2007-03-07 12:10:00,16.58,16.61,16.58,16.59,25800.0,10.7604,10.7799,10.7604,10.7669,25800.0
2007-03-07 12:15:00,16.6,16.6,16.57,16.58,10200.0,10.7734,10.7734,10.754,10.7604,10200.0
2007-03-07 12:20:00,16.58,16.6,16.58,16.6,31600.0,10.7604,10.7734,10.7604,10.7734,31600.0
2007-03-07 12:25:00,16.6,16.67,16.6,16.67,45000.0,10.7734,10.8189,10.7734,10.8189,45000.0
2007-03-07 12:30:00,16.66,16.67,16.66,16.67,11400.0,10.8124,10.8189,10.8124,10.8189,11400.0
2007-03-07 12:35:00,16.67,16.67,16.65,16.65,25400.0,10.8189,10.8189,10.8059,10.8059,25400.0
2007-03-07 12:40:00,16.65,16.65,16.64,16.65,3200.0,10.8059,10.8059,10.7994,10.8059,3200.0
2007-03-07 12:45:00,16.65,16.66,16.63,16.63,24000.0,10.8059,10.8124,10.7929,10.7929,24000.0
2007-03-07 12:50:00,16.62,16.62,16.61,16.61,6200.0,10.7864,10.7864,10.7799,10.7799,6200.0
2007-03-07 12:55:00,16.61,16.61,16.59,16.59,17400.0,10.7799,10.7799,10.7669,10.7669,17400.0
2007-03-07 13:00:00,16.6,16.6,16.59,16.59,9400.0,10.7734,10.7734,10.7669,10.7669,9400.0
2007-03-07 13:05:00,16.6,16.67,16.59,16.67,28200.0,10.7734,10.8189,10.7669,10.8189,28200.0
2007-03-07 13:10:00,16.67,16.67,16.65,16.66,39600.0,10.8189,10.8189,10.8059,10.8124,39600.0
2007-03-07 13:15:00,16.66,16.67,16.64,16.65,29800.0,10.8124,10.8189,10.7994,10.8059,29800.0
2007-03-07 13:20:00,16.65,16.66,16.63,16.66,15600.0,10.8059,10.8124,10.7929,10.8124,15600.0
2007-03-07 13:25:00,16.66,16.66,16.64,16.66,29000.0,10.8124,10.8124,10.7994,10.8124,29000.0
2007-03-07 13:30:00,16.66,16.66,16.65,16.66,8800.0,10.8124,10.8124,10.8059,10.8124,8800.0
2007-03-07 13:35:00,16.66,16.67,16.66,16.66,17400.0,10.8124,10.8189,10.8124,10.8124,17400.0
2007-03-07 13:40:00,16.65,16.65,16.63,16.63,11600.0,10.8059,10.8059,10.7929,10.7929,11600.0
2007-03-07 13:45:00,16.63,16.66,16.63,16.66,11400.0,10.7929,10.8124,10.7929,10.8124,11400.0
2007-03-07 13:50:00,16.66,16.66,16.63,16.64,27800.0,10.8124,10.8124,10.7929,10.7994,27800.0
2007-03-07 13:55:00,16.64,16.65,16.6,16.61,47800.0,10.7994,10.8059,10.7734,10.7799,47800.0
2007-03-07 14:00:00,16.6,16.6,16.57,16.57,24800.0,10.7734,10.7734,10.754,10.754,24800.0
2007-03-07 14:05:00,16.57,16.61,16.57,16.6,23200.0,10.754,10.7799,10.754,10.7734,23200.0
2007-03-07 14:10:00,16.59,16.61,16.58,16.6,15200.0,10.7669,10.7799,10.7604,10.7734,15200.0
2007-03-07 14:15:00,16.6,16.61,16.59,16.61,10000.0,10.7734,10.7799,10.7669,10.7799,10000.0
2007-03-07 14:20:00,16.6,16.64,16.6,16.62,8600.0,10.7734,10.7994,10.7734,10.7864,8600.0
2007-03-07 14:25:00,16.62,16.64,16.61,16.64,8200.0,10.7864,10.7994,10.7799,10.7994,8200.0
2007-03-07 14:30:00,16.64,16.67,16.64,16.65,30200.0,10.7994,10.8189,10.7994,10.8059,30200.0
2007-03-07 14:35:00,16.66,16.66,16.64,16.65,10000.0,10.8124,10.8124,10.7994,10.8059,10000.0
2007-03-07 14:40:00,16.65,16.68,16.65,16.68,16600.0,10.8059,10.8253,10.8059,10.8253,16600.0
2007-03-07 14:45:00,16.67,16.7,16.67,16.7,16200.0,10.8189,10.8383,10.8189,10.8383,16200.0
2007-03-07 14:50:00,16.7,16.73,16.7,16.73,13400.0,10.8383,10.8578,10.8383,10.8578,13400.0
2007-03-07 14:55:00,16.73,16.73,16.7,16.71,21200.0,10.8578,10.8578,10.8383,10.8448,21200.0
2007-03-07 15:00:00,16.71,16.74,16.71,16.74,24400.0,10.8448,10.8643,10.8448,10.8643,24400.0
2007-03-07 15:05:00,16.73,16.75,16.73,16.74,16600.0,10.8578,10.8708,10.8578,10.8643,16600.0
2007-03-07 15:10:00,16.74,16.74,16.73,16.74,12800.0,10.8643,10.8643,10.8578,10.8643,12800.0
2007-03-07 15:15:00,16.74,16.74,16.73,16.74,15000.0,10.8643,10.8643,10.8578,10.8643,15000.0
2007-03-07 15:20:00,16.74,16.74,16.72,16.73,32400.0,10.8643,10.8643,10.8513,10.8578,32400.0
2007-03-07 15:25:00,16.73,16.74,16.72,16.73,11600.0,10.8578,10.8643,10.8513,10.8578,11600.0
2007-03-07 15:30:00,16.73,16.73,16.72,16.73,22800.0,10.8578,10.8578,10.8513,10.8578,22800.0
2007-03-07 15:35:00,16.73,16.73,16.72,16.72,18200.0,10.8578,10.8578,10.8513,10.8513,18200.0
2007-03-07 15:40:00,16.72,16.72,16.67,16.67,29600.0,10.8513,10.8513,10.8189,10.8189,29600.0
2007-03-07 15:45:00,16.67,16.68,16.66,16.68,27800.0,10.8189,10.8253,10.8124,10.8253,27800.0
2007-03-07 15:50:00,16.68,16.68,16.66,16.67,54400.0,10.8253,10.8253,10.8124,10.8189,54400.0
2007-03-07 15:55:00,16.67,16.68,16.66,16.68,64400.0,10.8189,10.8253,10.8124,10.8253,64400.0
2007-03-08 09:30:00,16.8,16.88,16.79,16.84,9000.0,10.9032,10.9551,10.8967,10.9292,9000.0
2007-03-08 09:35:00,16.85,16.92,16.85,16.9,8400.0,10.9357,10.9811,10.9357,10.9681,8400.0
2007-03-08 09:40:00,16.9,16.91,16.88,16.89,17200.0,10.9681,10.9746,10.9551,10.9616,17200.0
2007-03-08 09:45:00,16.89,16.91,16.8,16.8,26400.0,10.9616,10.9746,10.9032,10.9032,26400.0
2007-03-08 09:50:00,16.78,16.84,16.78,16.84,16600.0,10.8902,10.9292,10.8902,10.9292,16600.0
2007-03-08 09:55:00,16.84,16.86,16.8,16.82,12200.0,10.9292,10.9422,10.9032,10.9162,12200.0
2007-03-08 10:00:00,16.82,16.91,16.82,16.91,31800.0,10.9162,10.9746,10.9162,10.9746,31800.0
2007-03-08 10:05:00,16.89,16.92,16.89,16.91,15800.0,10.9616,10.9811,10.9616,10.9746,15800.0
2007-03-08 10:10:00,16.9,16.93,16.9,16.93,25800.0,10.9681,10.9876,10.9681,10.9876,25800.0
2007-03-08 10:15:00,16.93,17.08,16.92,17.07,109000.0,10.9876,11.0849,10.9811,11.0785,109000.0
2007-03-08 10:20:00,17.08,17.14,17.07,17.08,110800.0,11.0849,11.1239,11.0785,11.0849,110800.0
2007-03-08 10:25:00,17.08,17.1,17.08,17.09,20800.0,11.0849,11.0979,11.0849,11.0914,20800.0
2007-03-08 10:30:00,17.09,17.1,17.04,17.04,14600.0,11.0914,11.0979,11.059,11.059,14600.0
2007-03-08 10:35:00,17.04,17.04,17.0,17.0,8400.0,11.059,11.059,11.033,11.033,8400.0
2007-03-08 10:40:00,17.0,17.03,17.0,17.0,23800.0,11.033,11.0525,11.033,11.033,23800.0
2007-03-08 10:45:00,17.0,17.02,17.0,17.02,8800.0,11.033,11.046,11.033,11.046,8800.0
2007-03-08 10:50:00,17.01,17.02,17.0,17.0,8400.0,11.0395,11.046,11.033,11.033,8400.0
2007-03-08 10:55:00,17.0,17.0,17.0,17.0,7400.0,11.033,11.033,11.033,11.033,7400.0
2007-03-08 11:00:00,17.0,17.0,17.0,17.0,7600.0,11.033,11.033,11.033,11.033,7600.0
2007-03-08 11:05:00,17.0,17.01,17.0,17.01,17600.0,11.033,11.0395,11.033,11.0395,17600.0
2007-03-08 11:10:00,17.0,17.01,17.0,17.0,9600.0,11.033,11.0395,11.033,11.033,9600.0
2007-03-08 11:15:00,17.01,17.02,17.0,17.02,10400.0,11.0395,11.046,11.033,11.046,10400.0
2007-03-08 11:20:00,17.01,17.02,16.97,17.0,31400.0,11.0395,11.046,11.0136,11.033,31400.0
2007-03-08 11:25:00,17.0,17.0,16.99,17.0,71800.0,11.033,11.033,11.0265,11.033,71800.0
2007-03-08 11:30:00,17.0,17.0,16.99,16.99,18400.0,11.033,11.033,11.0265,11.0265,18400.0
2007-03-08 11:35:00,16.99,17.04,16.99,17.03,17400.0,11.0265,11.059,11.0265,11.0525,17400.0
2007-03-08 11:40:00,17.02,17.02,17.0,17.01,5400.0,11.046,11.046,11.033,11.0395,5400.0
2007-03-08 11:45:00,17.01,17.02,17.0,17.0,6800.0,11.0395,11.046,11.033,11.033,6800.0
2007-03-08 11:50:00,17.0,17.0,16.98,17.0,44000.0,11.033,11.033,11.02,11.033,44000.0
2007-03-08 11:55:00,17.0,17.01,17.0,17.01,5400.0,11.033,11.0395,11.033,11.0395,5400.0
2007-03-08 12:00:00,17.0,17.01,17.0,17.0,2000.0,11.033,11.0395,11.033,11.033,2000.0
2007-03-08 12:05:00,17.0,17.01,16.99,17.0,24200.0,11.033,11.0395,11.0265,11.033,24200.0
2007-03-08 12:10:00,17.0,17.0,17.0,17.0,10000.0,11.033,11.033,11.033,11.033,10000.0
2007-03-08 12:15:00,17.0,17.01,17.0,17.0,9800.0,11.033,11.0395,11.033,11.033,9800.0
2007-03-08 12:20:00,17.0,17.0,16.99,16.99,9800.0,11.033,11.033,11.0265,11.0265,9800.0
2007-03-08 12:25:00,16.98,17.0,16.98,17.0,15200.0,11.02,11.033,11.02,11.033,15200.0
2007-03-08 12:30:00,17.0,17.01,17.0,17.0,19000.0,11.033,11.0395,11.033,11.033,19000.0
2007-03-08 12:35:00,17.0,17.0,16.99,17.0,61800.0,11.033,11.033,11.0265,11.033,61800.0
2007-03-08 12:40:00,17.0,17.01,17.0,17.0,68000.0,11.033,11.0395,11.033,11.033,68000.0
2007-03-08 12:45:00,17.0,17.0,16.99,17.0,55000.0,11.033,11.033,11.0265,11.033,55000.0
2007-03-08 12:50:00,17.0,17.0,16.98,17.0,40200.0,11.033,11.033,11.02,11.033,40200.0
2007-03-08 12:55:00,17.0,17.0,16.99,17.0,85200.0,11.033,11.033,11.0265,11.033,85200.0
2007-03-08 13:00:00,17.0,17.0,16.98,17.0,72200.0,11.033,11.033,11.02,11.033,72200.0
2007-03-08 13:05:00,17.0,17.0,17.0,17.0,18000.0,11.033,11.033,11.033,11.033,18000.0
2007-03-08 13:10:00,17.0,17.0,16.96,16.96,12200.0,11.033,11.033,11.0071,11.0071,12200.0
2007-03-08 13:15:00,16.96,16.98,16.96,16.97,9800.0,11.0071,11.02,11.0071,11.0136,9800.0
2007-03-08 13:20:00,16.97,17.01,16.95,17.01,50600.0,11.0136,11.0395,11.0006,11.0395,50600.0
2007-03-08 13:25:00,17.01,17.01,17.0,17.01,3200.0,11.0395,11.0395,11.033,11.0395,3200.0
2007-03-08 13:30:00,17.01,17.01,16.98,17.0,26600.0,11.0395,11.0395,11.02,11.033,26600.0
2007-03-08 13:35:00,17.0,17.01,17.0,17.0,11600.0,11.033,11.0395,11.033,11.033,11600.0
2007-03-08 13:40:00,17.0,17.01,16.99,17.01,25600.0,11.033,11.0395,11.0265,11.0395,25600.0
2007-03-08 13:45:00,17.01,17.03,17.01,17.02,6200.0,11.0395,11.0525,11.0395,11.046,6200.0
2007-03-08 13:50:00,17.02,17.02,17.0,17.0,3000.0,11.046,11.046,11.033,11.033,3000.0
2007-03-08 13:55:00,17.0,17.01,16.99,16.99,10800.0,11.033,11.0395,11.0265,11.0265,10800.0
2007-03-08 14:00:00,17.0,17.0,16.98,16.99,70600.0,11.033,11.033,11.02,11.0265,70600.0
2007-03-08 14:05:00,17.0,17.0,16.99,17.0,17400.0,11.033,11.033,11.0265,11.033,17400.0
2007-03-08 14:10:00,17.0,17.0,16.92,16.92,17400.0,11.033,11.033,10.9811,10.9811,17400.0
2007-03-08 14:15:00,16.91,16.95,16.9,16.95,72400.0,10.9746,11.0006,10.9681,11.0006,72400.0
2007-03-08 14:20:00,16.95,16.98,16.95,16.96,38000.0,11.0006,11.02,11.0006,11.0071,38000.0
2007-03-08 14:25:00,16.95,16.96,16.93,16.95,25200.0,11.0006,11.0071,10.9876,11.0006,25200.0
2007-03-08 14:30:00,16.95,16.96,16.93,16.95,30800.0,11.0006,11.0071,10.9876,11.0006,30800.0
2007-03-08 14:35:00,16.93,16.95,16.85,16.86,53000.0,10.9876,11.0006,10.9357,10.9422,53000.0
2007-03-08 14:40:00,16.86,16.92,16.86,16.91,14600.0,10.9422,10.9811,10.9422,10.9746,14600.0
2007-03-08 14:45:00,16.91,16.93,16.9,16.91,11800.0,10.9746,10.9876,10.9681,10.9746,11800.0
2007-03-08 14:50:00,16.91,16.92,16.89,16.91,22200.0,10.9746,10.9811,10.9616,10.9746,22200.0
2007-03-08 14:55:00,16.9,16.96,16.9,16.94,13400.0,10.9681,11.0071,10.9681,10.9941,13400.0
2007-03-08 15:00:00,16.93,16.95,16.92,16.92,7600.0,10.9876,11.0006,10.9811,10.9811,7600.0
2007-03-08 15:05:00,16.93,16.93,16.9,16.92,8000.0,10.9876,10.9876,10.9681,10.9811,8000.0
2007-03-08 15:10:00,16.92,16.93,16.9,16.9,10400.0,10.9811,10.9876,10.9681,10.9681,10400.0
2007-03-08 15:15:00,16.91,16.91,16.9,16.9,9600.0,10.9746,10.9746,10.9681,10.9681,9600.0
2007-03-08 15:20:00,16.9,16.91,16.9,16.9,18400.0,10.9681,10.9746,10.9681,10.9681,18400.0
2007-03-08 15:25:00,16.9,16.91,16.9,16.91,22400.0,10.9681,10.9746,10.9681,10.9746,22400.0
2007-03-08 15:30:00,16.91,16.92,16.9,16.92,10000.0,10.9746,10.9811,10.9681,10.9811,10000.0
2007-03-08 15:35:00,16.91,16.93,16.89,16.9,36000.0,10.9746,10.9876,10.9616,10.9681,36000.0
2007-03-08 15:40:00,16.9,16.93,16.9,16.93,28400.0,10.9681,10.9876,10.9681,10.9876,28400.0
2007-03-08 15:45:00,16.93,16.95,16.93,16.93,25400.0,10.9876,11.0006,10.9876,10.9876,25400.0
2007-03-08 15:50:00,16.92,16.92,16.89,16.9,100600.0,10.9811,10.9811,10.9616,10.9681,100600.0
2007-03-08 15:55:00,16.91,16.96,16.9,16.94,126600.0,10.9746,11.0071,10.9681,10.9941,126600.0
2007-03-09 09:30:00,17.07,17.1,17.02,17.02,6000.0,11.0785,11.0979,11.046,11.046,6000.0
2007-03-09 09:35:00,17.02,17.02,16.96,16.96,11200.0,11.046,11.046,11.0071,11.0071,11200.0
2007-03-09 09:40:00,16.96,17.03,16.95,16.99,9200.0,11.0071,11.0525,11.0006,11.0265,9200.0
2007-03-09 09:45:00,16.99,17.03,16.97,17.02,7200.0,11.0265,11.0525,11.0136,11.046,7200.0
2007-03-09 09:50:00,17.0,17.0,16.94,16.95,10000.0,11.033,11.033,10.9941,11.0006,10000.0
2007-03-09 09:55:00,16.93,16.93,16.88,16.89,6800.0,10.9876,10.9876,10.9551,10.9616,6800.0
2007-03-09 10:00:00,16.89,16.91,16.86,16.9,14200.0,10.9616,10.9746,10.9422,10.9681,14200.0
2007-03-09 10:05:00,16.88,16.89,16.87,16.88,6200.0,10.9551,10.9616,10.9487,10.9551,6200.0
2007-03-09 10:10:00,16.88,16.92,16.86,16.9,17000.0,10.9551,10.9811,10.9422,10.9681,17000.0
2007-03-09 10:15:00,16.89,16.89,16.85,16.85,5200.0,10.9616,10.9616,10.9357,10.9357,5200.0
2007-03-09 10:20:00,16.86,16.87,16.85,16.85,7600.0,10.9422,10.9487,10.9357,10.9357,7600.0
2007-03-09 10:25:00,16.86,16.89,16.86,16.88,8600.0,10.9422,10.9616,10.9422,10.9551,8600.0
2007-03-09 10:30:00,16.87,16.88,16.85,16.86,9400.0,10.9487,10.9551,10.9357,10.9422,9400.0
2007-03-09 10:35:00,16.86,16.86,16.85,16.85,11600.0,10.9422,10.9422,10.9357,10.9357,11600.0
2007-03-09 10:40:00,16.86,16.87,16.85,16.85,6600.0,10.9422,10.9487,10.9357,10.9357,6600.0
2007-03-09 10:45:00,16.84,16.84,16.82,16.82,9600.0,10.9292,10.9292,10.9162,10.9162,9600.0
2007-03-09 10:50:00,16.83,16.91,16.82,16.9,23200.0,10.9227,10.9746,10.9162,10.9681,23200.0
2007-03-09 10:55:00,16.9,16.92,16.9,16.92,3400.0,10.9681,10.9811,10.9681,10.9811,3400.0
2007-03-09 11:00:00,16.92,16.94,16.91,16.94,10600.0,10.9811,10.9941,10.9746,10.9941,10600.0
2007-03-09 11:05:00,16.94,16.94,16.93,16.93,2400.0,10.9941,10.9941,10.9876,10.9876,2400.0
2007-03-09 11:10:00,16.93,16.95,16.93,16.93,1800.0,10.9876,11.0006,10.9876,10.9876,1800.0
2007-03-09 11:15:00,16.93,16.93,16.92,16.92,1600.0,10.9876,10.9876,10.9811,10.9811,1600.0
2007-03-09 11:20:00,16.92,16.92,16.9,16.9,800.0,10.9811,10.9811,10.9681,10.9681,800.0
2007-03-09 11:25:00,16.91,16.91,16.89,16.91,4400.0,10.9746,10.9746,10.9616,10.9746,4400.0
2007-03-09 11:30:00,16.9,16.93,16.9,16.93,5000.0,10.9681,10.9876,10.9681,10.9876,5000.0
2007-03-09 11:35:00,16.93,16.93,16.92,16.93,2600.0,10.9876,10.9876,10.9811,10.9876,2600.0
2007-03-09 11:40:00,16.92,16.92,16.87,16.89,16200.0,10.9811,10.9811,10.9487,10.9616,16200.0
2007-03-09 11:45:00,16.88,16.9,16.88,16.89,3200.0,10.9551,10.9681,10.9551,10.9616,3200.0
2007-03-09 11:50:00,16.89,16.89,16.86,16.86,8200.0,10.9616,10.9616,10.9422,10.9422,8200.0
2007-03-09 11:55:00,16.86,16.88,16.86,16.88,18400.0,10.9422,10.9551,10.9422,10.9551,18400.0
2007-03-09 12:00:00,16.88,16.89,16.87,16.89,14000.0,10.9551,10.9616,10.9487,10.9616,14000.0
2007-03-09 12:05:00,16.89,16.97,16.89,16.96,41000.0,10.9616,11.0136,10.9616,11.0071,41000.0
2007-03-09 12:10:00,16.96,16.98,16.96,16.97,11800.0,11.0071,11.02,11.0071,11.0136,11800.0
2007-03-09 12:15:00,16.97,17.0,16.97,17.0,26800.0,11.0136,11.033,11.0136,11.033,26800.0
2007-03-09 12:20:00,17.0,17.04,17.0,17.04,33000.0,11.033,11.059,11.033,11.059,33000.0
2007-03-09 12:25:00,17.03,17.05,17.02,17.05,10200.0,11.0525,11.0655,11.046,11.0655,10200.0
2007-03-09 12:30:00,17.05,17.05,17.01,17.02,4000.0,11.0655,11.0655,11.0395,11.046,4000.0
2007-03-09 12:35:00,17.01,17.02,16.99,17.01,21200.0,11.0395,11.046,11.0265,11.0395,21200.0
2007-03-09 12:40:00,17.01,17.01,17.0,17.0,12800.0,11.0395,11.0395,11.033,11.033,12800.0
2007-03-09 12:45:00,17.0,17.0,16.99,17.0,10400.0,11.033,11.033,11.0265,11.033,10400.0
2007-03-09 12:50:00,17.0,17.0,17.0,17.0,9200.0,11.033,11.033,11.033,11.033,9200.0
2007-03-09 12:55:00,17.0,17.0,16.99,17.0,21200.0,11.033,11.033,11.0265,11.033,21200.0
2007-03-09 13:00:00,17.0,17.01,17.0,17.01,7200.0,11.033,11.0395,11.033,11.0395,7200.0
2007-03-09 13:05:00,17.0,17.01,16.99,17.0,12000.0,11.033,11.0395,11.0265,11.033,12000.0
2007-03-09 13:10:00,17.0,17.01,16.99,17.0,17800.0,11.033,11.0395,11.0265,11.033,17800.0
2007-03-09 13:15:00,17.0,17.0,16.98,17.0,32600.0,11.033,11.033,11.02,11.033,32600.0
2007-03-09 13:20:00,17.0,17.0,17.0,17.0,8400.0,11.033,11.033,11.033,11.033,8400.0
2007-03-09 13:25:00,17.0,17.01,17.0,17.0,5000.0,11.033,11.0395,11.033,11.033,5000.0
2007-03-09 13:30:00,17.0,17.02,16.99,17.0,15000.0,11.033,11.046,11.0265,11.033,15000.0
2007-03-09 13:35:00,17.01,17.01,16.99,17.0,35400.0,11.0395,11.0395,11.0265,11.033,35400.0
2007-03-09 13:40:00,17.0,17.0,16.99,17.0,18200.0,11.033,11.033,11.0265,11.033,18200.0
2007-03-09 13:45:00,17.0,17.0,17.0,17.0,4200.0,11.033,11.033,11.033,11.033,4200.0
2007-03-09 13:50:00,17.0,17.0,17.0,17.0,12200.0,11.033,11.033,11.033,11.033,12200.0
2007-03-09 13:55:00,17.0,17.0,16.98,17.0,24600.0,11.033,11.033,11.02,11.033,24600.0
2007-03-09 14:00:00,17.0,17.01,16.99,17.0,72200.0,11.033,11.0395,11.0265,11.033,72200.0
2007-03-09 14:05:00,17.0,17.0,16.93,16.95,40200.0,11.033,11.033,10.9876,11.0006,40200.0
2007-03-09 14:10:00,16.95,16.95,16.92,16.92,9600.0,11.0006,11.0006,10.9811,10.9811,9600.0
2007-03-09 14:15:00,16.93,16.93,16.89,16.9,11600.0,10.9876,10.9876,10.9616,10.9681,11600.0
2007-03-09 14:20:00,16.9,16.9,16.88,16.9,32400.0,10.9681,10.9681,10.9551,10.9681,32400.0
2007-03-09 14:25:00,16.9,16.91,16.88,16.89,23000.0,10.9681,10.9746,10.9551,10.9616,23000.0
2007-03-09 14:30:00,16.9,16.9,16.86,16.86,7800.0,10.9681,10.9681,10.9422,10.9422,7800.0
2007-03-09 14:35:00,16.86,16.93,16.86,16.92,7600.0,10.9422,10.9876,10.9422,10.9811,7600.0
2007-03-09 14:40:00,16.92,16.92,16.9,16.9,3000.0,10.9811,10.9811,10.9681,10.9681,3000.0
2007-03-09 14:45:00,16.9,16.9,16.87,16.87,4200.0,10.9681,10.9681,10.9487,10.9487,4200.0
2007-03-09 14:50:00,16.86,16.89,16.86,16.89,8000.0,10.9422,10.9616,10.9422,10.9616,8000.0
2007-03-09 14:55:00,16.89,16.91,16.89,16.91,8200.0,10.9616,10.9746,10.9616,10.9746,8200.0
2007-03-09 15:00:00,16.91,16.91,16.9,16.91,7000.0,10.9746,10.9746,10.9681,10.9746,7000.0
2007-03-09 15:05:00,16.9,16.91,16.89,16.91,7600.0,10.9681,10.9746,10.9616,10.9746,7600.0
2007-03-09 15:10:00,16.9,16.92,16.9,16.92,9000.0,10.9681,10.9811,10.9681,10.9811,9000.0
2007-03-09 15:15:00,16.92,16.95,16.92,16.93,6800.0,10.9811,11.0006,10.9811,10.9876,6800.0
2007-03-09 15:20:00,16.93,16.93,16.91,16.91,5600.0,10.9876,10.9876,10.9746,10.9746,5600.0
2007-03-09 15:25:00,16.92,16.96,16.91,16.96,7400.0,10.9811,11.0071,10.9746,11.0071,7400.0
2007-03-09 15:30:00,16.96,16.96,16.92,16.93,11000.0,11.0071,11.0071,10.9811,10.9876,11000.0
2007-03-09 15:35:00,16.93,16.97,16.93,16.96,15400.0,10.9876,11.0136,10.9876,11.0071,15400.0
2007-03-09 15:40:00,16.96,16.96,16.95,16.95,20000.0,11.0071,11.0071,11.0006,11.0006,20000.0
2007-03-09 15:45:00,16.95,17.0,16.95,17.0,29600.0,11.0006,11.033,11.0006,11.033,29600.0
2007-03-09 15:50:00,17.0,17.0,16.99,16.99,12200.0,11.033,11.033,11.0265,11.0265,12200.0
2007-03-09 15:55:00,16.98,16.99,16.97,16.99,51800.0,11.02,11.0265,11.0136,11.0265,51800.0
2007-03-12 09:30:00,17.03,17.13,17.03,17.13,39000.0,11.0525,11.1174,11.0525,11.1174,39000.0
2007-03-12 09:35:00,17.13,17.22,17.13,17.22,13200.0,11.1174,11.1758,11.1174,11.1758,13200.0
2007-03-12 09:40:00,17.22,17.24,17.21,17.24,9200.0,11.1758,11.1888,11.1693,11.1888,9200.0
2007-03-12 09:45:00,17.24,17.24,17.19,17.19,2800.0,11.1888,11.1888,11.1563,11.1563,2800.0
2007-03-12 09:50:00,17.17,17.2,17.13,17.14,24400.0,11.1434,11.1628,11.1174,11.1239,24400.0
2007-03-12 09:55:00,17.14,17.18,17.12,17.15,20200.0,11.1239,11.1498,11.1109,11.1304,20200.0
2007-03-12 10:00:00,17.16,17.16,17.14,17.15,4400.0,11.1369,11.1369,11.1239,11.1304,4400.0
2007-03-12 10:05:00,17.13,17.14,17.06,17.06,12000.0,11.1174,11.1239,11.072,11.072,12000.0
2007-03-12 10:10:00,17.07,17.07,17.06,17.06,4600.0,11.0785,11.0785,11.072,11.072,4600.0
2007-03-12 10:15:00,17.06,17.06,17.06,17.06,0.0,11.072,11.072,11.072,11.072,0.0
2007-03-12 10:20:00,17.06,17.06,17.06,17.06,0.0,11.072,11.072,11.072,11.072,0.0
2007-03-12 10:25:00,17.06,17.06,17.06,17.06,0.0,11.072,11.072,11.072,11.072,0.0
2007-03-12 10:30:00,17.13,17.17,17.13,17.17,7800.0,11.1174,11.1434,11.1174,11.1434,7800.0
2007-03-12 10:35:00,17.16,17.2,17.16,17.19,25600.0,11.1369,11.1628,11.1369,11.1563,25600.0
2007-03-12 10:40:00,17.2,17.2,17.15,17.15,27200.0,11.1628,11.1628,11.1304,11.1304,27200.0
2007-03-12 10:45:00,17.15,17.15,17.08,17.1,10600.0,11.1304,11.1304,11.0849,11.0979,10600.0
2007-03-12 10:50:00,17.09,17.13,17.09,17.13,13400.0,11.0914,11.1174,11.0914,11.1174,13400.0
2007-03-12 10:55:00,17.12,17.17,17.11,17.17,13600.0,11.1109,11.1434,11.1044,11.1434,13600.0
2007-03-12 11:00:00,17.16,17.16,17.14,17.14,6200.0,11.1369,11.1369,11.1239,11.1239,6200.0
2007-03-12 11:05:00,17.15,17.15,17.09,17.11,15000.0,11.1304,11.1304,11.0914,11.1044,15000.0
2007-03-12 11:10:00,17.11,17.12,17.1,17.11,9400.0,11.1044,11.1109,11.0979,11.1044,9400.0
2007-03-12 11:15:00,17.11,17.11,17.11,17.11,0.0,11.1044,11.1044,11.1044,11.1044,0.0
2007-03-12 11:20:00,17.11,17.11,17.11,17.11,0.0,11.1044,11.1044,11.1044,11.1044,0.0
2007-03-12 11:25:00,17.11,17.11,17.11,17.11,0.0,11.1044,11.1044,11.1044,11.1044,0.0
2007-03-12 11:30:00,17.11,17.11,17.11,17.11,0.0,11.1044,11.1044,11.1044,11.1044,0.0
2007-03-12 11:35:00,17.03,17.04,17.03,17.04,9000.0,11.0525,11.059,11.0525,11.059,9000.0
2007-03-12 11:40:00,17.06,17.1,17.06,17.1,7800.0,11.072,11.0979,11.072,11.0979,7800.0
2007-03-12 11:45:00,17.11,17.13,17.1,17.12,22200.0,11.1044,11.1174,11.0979,11.1109,22200.0
2007-03-12 11:50:00,17.12,17.15,17.11,17.15,44600.0,11.1109,11.1304,11.1044,11.1304,44600.0
2007-03-12 11:55:00,17.15,17.16,17.15,17.16,49400.0,11.1304,11.1369,11.1304,11.1369,49400.0
2007-03-12 12:00:00,17.16,17.18,17.15,17.18,52600.0,11.1369,11.1498,11.1304,11.1498,52600.0
2007-03-12 12:05:00,17.18,17.21,17.17,17.21,76200.0,11.1498,11.1693,11.1434,11.1693,76200.0
2007-03-12 12:10:00,17.21,17.22,17.2,17.2,48800.0,11.1693,11.1758,11.1628,11.1628,48800.0
2007-03-12 12:15:00,17.2,17.23,17.2,17.23,20000.0,11.1628,11.1823,11.1628,11.1823,20000.0
2007-03-12 12:20:00,17.22,17.22,17.17,17.17,6400.0,11.1758,11.1758,11.1434,11.1434,6400.0
2007-03-12 12:25:00,17.17,17.18,17.15,17.15,9400.0,11.1434,11.1498,11.1304,11.1304,9400.0
2007-03-12 12:30:00,17.15,17.16,17.15,17.16,22000.0,11.1304,11.1369,11.1304,11.1369,22000.0
2007-03-12 12:35:00,17.15,17.15,17.15,17.15,4800.0,11.1304,11.1304,11.1304,11.1304,4800.0
2007-03-12 12:40:00,17.15,17.18,17.15,17.18,11400.0,11.1304,11.1498,11.1304,11.1498,11400.0
2007-03-12 12:45:00,17.18,17.2,17.17,17.17,17000.0,11.1498,11.1628,11.1434,11.1434,17000.0
2007-03-12 12:50:00,17.17,17.21,17.17,17.21,16000.0,11.1434,11.1693,11.1434,11.1693,16000.0
2007-03-12 12:55:00,17.2,17.21,17.2,17.21,13200.0,11.1628,11.1693,11.1628,11.1693,13200.0
2007-03-12 13:00:00,17.2,17.23,17.2,17.23,19000.0,11.1628,11.1823,11.1628,11.1823,19000.0
2007-03-12 13:05:00,17.22,17.25,17.22,17.25,15600.0,11.1758,11.1953,11.1758,11.1953,15600.0
2007-03-12 13:10:00,17.25,17.3,17.25,17.29,48400.0,11.1953,11.2277,11.1953,11.2212,48400.0
2007-03-12 13:15:00,17.29,17.3,17.28,17.28,9400.0,11.2212,11.2277,11.2147,11.2147,9400.0
2007-03-12 13:20:00,17.28,17.3,17.28,17.29,12600.0,11.2147,11.2277,11.2147,11.2212,12600.0
2007-03-12 13:25:00,17.29,17.29,17.26,17.27,7800.0,11.2212,11.2212,11.2018,11.2083,7800.0
2007-03-12 13:30:00,17.27,17.27,17.26,17.26,4600.0,11.2083,11.2083,11.2018,11.2018,4600.0
2007-03-12 13:35:00,17.27,17.27,17.25,17.25,8600.0,11.2083,11.2083,11.1953,11.1953,8600.0
2007-03-12 13:40:00,17.25,17.25,17.24,17.24,9400.0,11.1953,11.1953,11.1888,11.1888,9400.0
2007-03-12 13:45:00,17.25,17.25,17.24,17.24,5600.0,11.1953,11.1953,11.1888,11.1888,5600.0
2007-03-12 13:50:00,17.24,17.3,17.24,17.29,26600.0,11.1888,11.2277,11.1888,11.2212,26600.0
2007-03-12 13:55:00,17.29,17.31,17.28,17.3,28600.0,11.2212,11.2342,11.2147,11.2277,28600.0
2007-03-12 14:00:00,17.3,17.35,17.29,17.34,40800.0,11.2277,11.2602,11.2212,11.2537,40800.0
2007-03-12 14:05:00,17.34,17.36,17.34,17.34,14800.0,11.2537,11.2667,11.2537,11.2537,14800.0
2007-03-12 14:10:00,17.34,17.34,17.33,17.34,8400.0,11.2537,11.2537,11.2472,11.2537,8400.0
2007-03-12 14:15:00,17.33,17.36,17.32,17.36,31800.0,11.2472,11.2667,11.2407,11.2667,31800.0
2007-03-12 14:20:00,17.36,17.43,17.36,17.42,38000.0,11.2667,11.3121,11.2667,11.3056,38000.0
2007-03-12 14:25:00,17.43,17.44,17.4,17.41,23800.0,11.3121,11.3186,11.2926,11.2991,23800.0
2007-03-12 14:30:00,17.4,17.44,17.4,17.43,46400.0,11.2926,11.3186,11.2926,11.3121,46400.0
2007-03-12 14:35:00,17.43,17.45,17.43,17.44,27800.0,11.3121,11.3251,11.3121,11.3186,27800.0
2007-03-12 14:40:00,17.45,17.46,17.44,17.46,9000.0,11.3251,11.3316,11.3186,11.3316,9000.0
2007-03-12 14:45:00,17.45,17.45,17.43,17.43,16600.0,11.3251,11.3251,11.3121,11.3121,16600.0
2007-03-12 14:50:00,17.43,17.43,17.42,17.42,5800.0,11.3121,11.3121,11.3056,11.3056,5800.0
2007-03-12 14:55:00,17.42,17.42,17.39,17.4,10800.0,11.3056,11.3056,11.2861,11.2926,10800.0
2007-03-12 15:00:00,17.4,17.4,17.36,17.37,14800.0,11.2926,11.2926,11.2667,11.2732,14800.0
2007-03-12 15:05:00,17.37,17.43,17.35,17.43,60200.0,11.2732,11.3121,11.2602,11.3121,60200.0
2007-03-12 15:10:00,17.43,17.43,17.42,17.43,19200.0,11.3121,11.3121,11.3056,11.3121,19200.0
2007-03-12 15:15:00,17.43,17.46,17.43,17.45,19800.0,11.3121,11.3316,11.3121,11.3251,19800.0
2007-03-12 15:20:00,17.45,17.46,17.4,17.4,22400.0,11.3251,11.3316,11.2926,11.2926,22400.0
2007-03-12 15:25:00,17.4,17.4,17.37,17.37,24200.0,11.2926,11.2926,11.2732,11.2732,24200.0
2007-03-12 15:30:00,17.38,17.39,17.36,17.38,80800.0,11.2796,11.2861,11.2667,11.2796,80800.0
2007-03-12 15:35:00,17.39,17.39,17.36,17.37,42600.0,11.2861,11.2861,11.2667,11.2732,42600.0
2007-03-12 15:40:00,17.37,17.37,17.36,17.36,20200.0,11.2732,11.2732,11.2667,11.2667,20200.0
2007-03-12 15:45:00,17.36,17.36,17.33,17.33,56200.0,11.2667,11.2667,11.2472,11.2472,56200.0
2007-03-12 15:50:00,17.33,17.39,17.32,17.36,73200.0,11.2472,11.2861,11.2407,11.2667,73200.0
2007-03-12 15:55:00,17.36,17.36,17.34,17.36,76400.0,11.2667,11.2667,11.2537,11.2667,76400.0
2007-03-13 09:30:00,17.28,17.29,17.25,17.25,34800.0,11.2147,11.2212,11.1953,11.1953,34800.0
2007-03-13 09:35:00,17.25,17.26,17.23,17.24,33000.0,11.1953,11.2018,11.1823,11.1888,33000.0
2007-03-13 09:40:00,17.24,17.35,17.23,17.31,67000.0,11.1888,11.2602,11.1823,11.2342,67000.0
2007-03-13 09:45:00,17.31,17.33,17.27,17.3,57800.0,11.2342,11.2472,11.2083,11.2277,57800.0
2007-03-13 09:50:00,17.31,17.32,17.28,17.28,148200.0,11.2342,11.2407,11.2147,11.2147,148200.0
2007-03-13 09:55:00,17.28,17.3,17.27,17.29,39400.0,11.2147,11.2277,11.2083,11.2212,39400.0
2007-03-13 10:00:00,17.28,17.29,17.28,17.28,7600.0,11.2147,11.2212,11.2147,11.2147,7600.0
2007-03-13 10:05:00,17.28,17.32,17.27,17.29,26600.0,11.2147,11.2407,11.2083,11.2212,26600.0
2007-03-13 10:10:00,17.28,17.34,17.27,17.34,48200.0,11.2147,11.2537,11.2083,11.2537,48200.0
2007-03-13 10:15:00,17.33,17.4,17.3,17.39,59400.0,11.2472,11.2926,11.2277,11.2861,59400.0
2007-03-13 10:20:00,17.39,17.39,17.36,17.36,11000.0,11.2861,11.2861,11.2667,11.2667,11000.0
2007-03-13 10:25:00,17.36,17.36,17.35,17.35,9800.0,11.2667,11.2667,11.2602,11.2602,9800.0
2007-03-13 10:30:00,17.35,17.35,17.31,17.32,47600.0,11.2602,11.2602,11.2342,11.2407,47600.0
2007-03-13 10:35:00,17.32,17.32,17.3,17.3,18200.0,11.2407,11.2407,11.2277,11.2277,18200.0
2007-03-13 10:40:00,17.31,17.31,17.3,17.31,3600.0,11.2342,11.2342,11.2277,11.2342,3600.0
2007-03-13 10:45:00,17.3,17.3,17.28,17.28,28800.0,11.2277,11.2277,11.2147,11.2147,28800.0
2007-03-13 10:50:00,17.28,17.3,17.27,17.3,41000.0,11.2147,11.2277,11.2083,11.2277,41000.0
2007-03-13 10:55:00,17.3,17.32,17.27,17.3,45600.0,11.2277,11.2407,11.2083,11.2277,45600.0
2007-03-13 11:00:00,17.3,17.3,17.29,17.3,9400.0,11.2277,11.2277,11.2212,11.2277,9400.0
2007-03-13 11:05:00,17.3,17.3,17.28,17.29,9600.0,11.2277,11.2277,11.2147,11.2212,9600.0
2007-03-13 11:10:00,17.29,17.32,17.29,17.29,49600.0,11.2212,11.2407,11.2212,11.2212,49600.0
2007-03-13 11:15:00,17.28,17.3,17.27,17.28,19000.0,11.2147,11.2277,11.2083,11.2147,19000.0
2007-03-13 11:20:00,17.28,17.28,17.25,17.26,44800.0,11.2147,11.2147,11.1953,11.2018,44800.0
2007-03-13 11:25:00,17.26,17.32,17.26,17.28,114600.0,11.2018,11.2407,11.2018,11.2147,114600.0
2007-03-13 11:30:00,17.27,17.28,17.27,17.28,21800.0,11.2083,11.2147,11.2083,11.2147,21800.0
2007-03-13 11:35:00,17.28,17.28,17.28,17.28,6800.0,11.2147,11.2147,11.2147,11.2147,6800.0
2007-03-13 11:40:00,17.28,17.28,17.27,17.27,12000.0,11.2147,11.2147,11.2083,11.2083,12000.0
2007-03-13 11:45:00,17.28,17.31,17.27,17.3,45200.0,11.2147,11.2342,11.2083,11.2277,45200.0
2007-03-13 11:50:00,17.3,17.3,17.27,17.29,26000.0,11.2277,11.2277,11.2083,11.2212,26000.0
2007-03-13 11:55:00,17.29,17.31,17.29,17.31,13400.0,11.2212,11.2342,11.2212,11.2342,13400.0
2007-03-13 12:00:00,17.31,17.31,17.29,17.31,14600.0,11.2342,11.2342,11.2212,11.2342,14600.0
2007-03-13 12:05:00,17.3,17.35,17.3,17.35,28200.0,11.2277,11.2602,11.2277,11.2602,28200.0
2007-03-13 12:10:00,17.34,17.35,17.33,17.35,24200.0,11.2537,11.2602,11.2472,11.2602,24200.0
2007-03-13 12:15:00,17.35,17.35,17.31,17.32,20000.0,11.2602,11.2602,11.2342,11.2407,20000.0
2007-03-13 12:20:00,17.31,17.31,17.25,17.26,33000.0,11.2342,11.2342,11.1953,11.2018,33000.0
2007-03-13 12:25:00,17.25,17.25,17.22,17.23,30200.0,11.1953,11.1953,11.1758,11.1823,30200.0
2007-03-13 12:30:00,17.23,17.27,17.21,17.25,49800.0,11.1823,11.2083,11.1693,11.1953,49800.0
2007-03-13 12:35:00,17.25,17.28,17.24,17.27,31400.0,11.1953,11.2147,11.1888,11.2083,31400.0
2007-03-13 12:40:00,17.24,17.24,17.2,17.23,49800.0,11.1888,11.1888,11.1628,11.1823,49800.0
2007-03-13 12:45:00,17.23,17.25,17.21,17.21,75200.0,11.1823,11.1953,11.1693,11.1693,75200.0
2007-03-13 12:50:00,17.2,17.2,17.12,17.13,51600.0,11.1628,11.1628,11.1109,11.1174,51600.0
2007-03-13 12:55:00,17.13,17.15,17.12,17.15,63800.0,11.1174,11.1304,11.1109,11.1304,63800.0
2007-03-13 13:00:00,17.15,17.19,17.13,17.18,89600.0,11.1304,11.1563,11.1174,11.1498,89600.0
2007-03-13 13:05:00,17.18,17.2,17.14,17.16,19800.0,11.1498,11.1628,11.1239,11.1369,19800.0
2007-03-13 13:10:00,17.16,17.18,17.15,17.17,37000.0,11.1369,11.1498,11.1304,11.1434,37000.0
2007-03-13 13:15:00,17.17,17.17,17.14,17.15,23800.0,11.1434,11.1434,11.1239,11.1304,23800.0
2007-03-13 13:20:00,17.15,17.15,17.11,17.13,27600.0,11.1304,11.1304,11.1044,11.1174,27600.0
2007-03-13 13:25:00,17.13,17.15,17.09,17.09,17000.0,11.1174,11.1304,11.0914,11.0914,17000.0
2007-03-13 13:30:00,17.09,17.09,17.05,17.05,21400.0,11.0914,11.0914,11.0655,11.0655,21400.0
2007-03-13 13:35:00,17.04,17.09,17.03,17.09,67800.0,11.059,11.0914,11.0525,11.0914,67800.0
2007-03-13 13:40:00,17.11,17.11,17.08,17.09,61600.0,11.1044,11.1044,11.0849,11.0914,61600.0
2007-03-13 13:45:00,17.09,17.09,17.05,17.06,33800.0,11.0914,11.0914,11.0655,11.072,33800.0
2007-03-13 13:50:00,17.06,17.1,17.05,17.1,52000.0,11.072,11.0979,11.0655,11.0979,52000.0
2007-03-13 13:55:00,17.1,17.18,17.09,17.18,42600.0,11.0979,11.1498,11.0914,11.1498,42600.0
2007-03-13 14:00:00,17.17,17.17,17.08,17.13,44200.0,11.1434,11.1434,11.0849,11.1174,44200.0
2007-03-13 14:05:00,17.13,17.13,17.1,17.1,24600.0,11.1174,11.1174,11.0979,11.0979,24600.0
2007-03-13 14:10:00,17.1,17.11,17.07,17.08,45600.0,11.0979,11.1044,11.0785,11.0849,45600.0
2007-03-13 14:15:00,17.07,17.09,17.05,17.06,36200.0,11.0785,11.0914,11.0655,11.072,36200.0
2007-03-13 14:20:00,17.05,17.06,17.05,17.05,11000.0,11.0655,11.072,11.0655,11.0655,11000.0
2007-03-13 14:25:00,17.06,17.11,17.06,17.11,41400.0,11.072,11.1044,11.072,11.1044,41400.0
2007-03-13 14:30:00,17.11,17.11,17.08,17.09,14200.0,11.1044,11.1044,11.0849,11.0914,14200.0
2007-03-13 14:35:00,17.09,17.11,17.08,17.1,75400.0,11.0914,11.1044,11.0849,11.0979,75400.0
2007-03-13 14:40:00,17.1,17.11,17.09,17.11,89600.0,11.0979,11.1044,11.0914,11.1044,89600.0
2007-03-13 14:45:00,17.14,17.18,17.13,17.16,46000.0,11.1239,11.1498,11.1174,11.1369,46000.0
2007-03-13 14:50:00,17.17,17.22,17.16,17.21,61200.0,11.1434,11.1758,11.1369,11.1693,61200.0
2007-03-13 14:55:00,17.21,17.23,17.17,17.22,45200.0,11.1693,11.1823,11.1434,11.1758,45200.0
2007-03-13 15:00:00,17.22,17.23,17.18,17.18,50000.0,11.1758,11.1823,11.1498,11.1498,50000.0
2007-03-13 15:05:00,17.18,17.18,17.14,17.14,77000.0,11.1498,11.1498,11.1239,11.1239,77000.0
2007-03-13 15:10:00,17.14,17.15,17.09,17.1,27000.0,11.1239,11.1304,11.0914,11.0979,27000.0
2007-03-13 15:15:00,17.09,17.1,17.05,17.08,75400.0,11.0914,11.0979,11.0655,11.0849,75400.0
2007-03-13 15:20:00,17.08,17.14,17.05,17.11,54000.0,11.0849,11.1239,11.0655,11.1044,54000.0
2007-03-13 15:25:00,17.11,17.13,17.06,17.08,35400.0,11.1044,11.1174,11.072,11.0849,35400.0
2007-03-13 15:30:00,17.08,17.11,17.07,17.1,42800.0,11.0849,11.1044,11.0785,11.0979,42800.0
2007-03-13 15:35:00,17.09,17.11,17.06,17.06,80600.0,11.0914,11.1044,11.072,11.072,80600.0
2007-03-13 15:40:00,17.06,17.06,17.02,17.02,36000.0,11.072,11.072,11.046,11.046,36000.0
2007-03-13 15:45:00,17.03,17.03,17.0,17.0,74600.0,11.0525,11.0525,11.033,11.033,74600.0
2007-03-13 15:50:00,17.0,17.02,16.96,16.96,85400.0,11.033,11.046,11.0071,11.0071,85400.0
2007-03-13 15:55:00,16.96,16.99,16.9,16.98,248400.0,11.0071,11.0265,10.9681,11.02,248400.0
2007-03-14 09:30:00,16.99,17.11,16.85,16.99,216400.0,11.0265,11.1044,10.9357,11.0265,216400.0
2007-03-14 09:35:00,16.99,17.4,16.98,17.02,251400.0,11.0265,11.2926,11.02,11.046,251400.0
2007-03-14 09:40:00,17.02,17.2,16.96,17.04,213800.0,11.046,11.1628,11.0071,11.059,213800.0
2007-03-14 09:45:00,17.04,17.34,17.0,17.15,170800.0,11.059,11.2537,11.033,11.1304,170800.0
2007-03-14 09:50:00,17.15,17.15,17.02,17.06,80600.0,11.1304,11.1304,11.046,11.072,80600.0
2007-03-14 09:55:00,17.06,17.08,17.01,17.01,45800.0,11.072,11.0849,11.0395,11.0395,45800.0
2007-03-14 10:00:00,17.02,17.06,17.0,17.04,74000.0,11.046,11.072,11.033,11.059,74000.0
2007-03-14 10:05:00,17.04,17.08,17.0,17.05,124600.0,11.059,11.0849,11.033,11.0655,124600.0
2007-03-14 10:10:00,17.04,17.08,17.03,17.07,61400.0,11.059,11.0849,11.0525,11.0785,61400.0
2007-03-14 10:15:00,17.07,17.09,17.04,17.06,41400.0,11.0785,11.0914,11.059,11.072,41400.0
2007-03-14 10:20:00,17.06,17.15,17.05,17.1,88400.0,11.072,11.1304,11.0655,11.0979,88400.0
2007-03-14 10:25:00,17.11,17.13,17.07,17.08,32600.0,11.1044,11.1174,11.0785,11.0849,32600.0
2007-03-14 10:30:00,17.08,17.15,17.08,17.13,61200.0,11.0849,11.1304,11.0849,11.1174,61200.0
2007-03-14 10:35:00,17.14,17.17,17.13,17.15,31200.0,11.1239,11.1434,11.1174,11.1304,31200.0
2007-03-14 10:40:00,17.15,17.16,17.13,17.14,21200.0,11.1304,11.1369,11.1174,11.1239,21200.0
2007-03-14 10:45:00,17.13,17.15,17.11,17.15,38400.0,11.1174,11.1304,11.1044,11.1304,38400.0
2007-03-14 10:50:00,17.15,17.15,17.13,17.15,19400.0,11.1304,11.1304,11.1174,11.1304,19400.0
2007-03-14 10:55:00,17.15,17.17,17.14,17.15,13600.0,11.1304,11.1434,11.1239,11.1304,13600.0
2007-03-14 11:00:00,17.16,17.18,17.13,17.16,24000.0,11.1369,11.1498,11.1174,11.1369,24000.0
2007-03-14 11:05:00,17.16,17.22,17.16,17.2,34000.0,11.1369,11.1758,11.1369,11.1628,34000.0
2007-03-14 11:10:00,17.2,17.22,17.17,17.22,39000.0,11.1628,11.1758,11.1434,11.1758,39000.0
2007-03-14 11:15:00,17.22,17.22,17.17,17.17,17200.0,11.1758,11.1758,11.1434,11.1434,17200.0
2007-03-14 11:20:00,17.17,17.17,17.15,17.15,22400.0,11.1434,11.1434,11.1304,11.1304,22400.0
2007-03-14 11:25:00,17.16,17.16,17.14,17.14,3000.0,11.1369,11.1369,11.1239,11.1239,3000.0
2007-03-14 11:30:00,17.14,17.14,17.1,17.11,50800.0,11.1239,11.1239,11.0979,11.1044,50800.0
2007-03-14 11:35:00,17.11,17.13,17.11,17.12,40400.0,11.1044,11.1174,11.1044,11.1109,40400.0
2007-03-14 11:40:00,17.13,17.13,17.11,17.11,14400.0,11.1174,11.1174,11.1044,11.1044,14400.0
2007-03-14 11:45:00,17.11,17.15,17.11,17.14,19600.0,11.1044,11.1304,11.1044,11.1239,19600.0
2007-03-14 11:50:00,17.14,17.14,17.11,17.14,25600.0,11.1239,11.1239,11.1044,11.1239,25600.0
2007-03-14 11:55:00,17.14,17.15,17.14,17.15,34000.0,11.1239,11.1304,11.1239,11.1304,34000.0
2007-03-14 12:00:00,17.15,17.15,17.09,17.09,37600.0,11.1304,11.1304,11.0914,11.0914,37600.0
2007-03-14 12:05:00,17.08,17.08,17.05,17.06,64000.0,11.0849,11.0849,11.0655,11.072,64000.0
2007-03-14 12:10:00,17.05,17.06,16.97,17.01,62000.0,11.0655,11.072,11.0136,11.0395,62000.0
2007-03-14 12:15:00,17.0,17.06,17.0,17.04,66000.0,11.033,11.072,11.033,11.059,66000.0
2007-03-14 12:20:00,17.04,17.04,16.98,17.0,110600.0,11.059,11.059,11.02,11.033,110600.0
2007-03-14 12:25:00,17.0,17.03,17.0,17.03,102800.0,11.033,11.0525,11.033,11.0525,102800.0
2007-03-14 12:30:00,17.02,17.02,17.0,17.0,19200.0,11.046,11.046,11.033,11.033,19200.0
2007-03-14 12:35:00,17.0,17.02,16.99,17.01,53000.0,11.033,11.046,11.0265,11.0395,53000.0
2007-03-14 12:40:00,17.0,17.05,16.99,17.0,43600.0,11.033,11.0655,11.0265,11.033,43600.0
2007-03-14 12:45:00,17.0,17.0,16.99,16.99,20600.0,11.033,11.033,11.0265,11.0265,20600.0
2007-03-14 12:50:00,17.0,17.04,16.99,17.0,157000.0,11.033,11.059,11.0265,11.033,157000.0
2007-03-14 12:55:00,17.0,17.06,17.0,17.03,142800.0,11.033,11.072,11.033,11.0525,142800.0
2007-03-14 13:00:00,17.03,17.09,17.03,17.09,58200.0,11.0525,11.0914,11.0525,11.0914,58200.0
2007-03-14 13:05:00,17.08,17.14,17.07,17.09,19000.0,11.0849,11.1239,11.0785,11.0914,19000.0
2007-03-14 13:10:00,17.09,17.13,17.09,17.11,43200.0,11.0914,11.1174,11.0914,11.1044,43200.0
2007-03-14 13:15:00,17.11,17.11,17.06,17.08,51000.0,11.1044,11.1044,11.072,11.0849,51000.0
2007-03-14 13:20:00,17.08,17.14,17.08,17.11,55200.0,11.0849,11.1239,11.0849,11.1044,55200.0
2007-03-14 13:25:00,17.13,17.21,17.11,17.19,109400.0,11.1174,11.1693,11.1044,11.1563,109400.0
2007-03-14 13:30:00,17.18,17.25,17.18,17.23,46200.0,11.1498,11.1953,11.1498,11.1823,46200.0
2007-03-14 13:35:00,17.22,17.25,17.18,17.19,82000.0,11.1758,11.1953,11.1498,11.1563,82000.0
2007-03-14 13:40:00,17.19,17.31,17.19,17.3,131200.0,11.1563,11.2342,11.1563,11.2277,131200.0
2007-03-14 13:45:00,17.29,17.29,17.22,17.22,99000.0,11.2212,11.2212,11.1758,11.1758,99000.0
2007-03-14 13:50:00,17.21,17.24,17.17,17.17,38200.0,11.1693,11.1888,11.1434,11.1434,38200.0
2007-03-14 13:55:00,17.17,17.22,17.14,17.2,49400.0,11.1434,11.1758,11.1239,11.1628,49400.0
2007-03-14 14:00:00,17.2,17.22,17.14,17.15,60000.0,11.1628,11.1758,11.1239,11.1304,60000.0
2007-03-14 14:05:00,17.15,17.18,17.1,17.11,67800.0,11.1304,11.1498,11.0979,11.1044,67800.0
2007-03-14 14:10:00,17.1,17.14,17.1,17.1,42800.0,11.0979,11.1239,11.0979,11.0979,42800.0
2007-03-14 14:15:00,17.11,17.19,17.11,17.18,16400.0,11.1044,11.1563,11.1044,11.1498,16400.0
2007-03-14 14:20:00,17.19,17.2,17.17,17.17,31000.0,11.1563,11.1628,11.1434,11.1434,31000.0
2007-03-14 14:25:00,17.17,17.25,17.15,17.24,32400.0,11.1434,11.1953,11.1304,11.1888,32400.0
2007-03-14 14:30:00,17.24,17.25,17.2,17.2,54800.0,11.1888,11.1953,11.1628,11.1628,54800.0
2007-03-14 14:35:00,17.21,17.31,17.2,17.3,49200.0,11.1693,11.2342,11.1628,11.2277,49200.0
2007-03-14 14:40:00,17.3,17.3,17.25,17.25,40600.0,11.2277,11.2277,11.1953,11.1953,40600.0
2007-03-14 14:45:00,17.25,17.25,17.23,17.23,47000.0,11.1953,11.1953,11.1823,11.1823,47000.0
2007-03-14 14:50:00,17.24,17.24,17.2,17.21,25200.0,11.1888,11.1888,11.1628,11.1693,25200.0
2007-03-14 14:55:00,17.22,17.25,17.2,17.24,51800.0,11.1758,11.1953,11.1628,11.1888,51800.0
2007-03-14 15:00:00,17.25,17.28,17.23,17.23,22600.0,11.1953,11.2147,11.1823,11.1823,22600.0
2007-03-14 15:05:00,17.23,17.27,17.21,17.27,50400.0,11.1823,11.2083,11.1693,11.2083,50400.0
2007-03-14 15:10:00,17.28,17.31,17.27,17.3,68800.0,11.2147,11.2342,11.2083,11.2277,68800.0
2007-03-14 15:15:00,17.3,17.3,17.27,17.28,73000.0,11.2277,11.2277,11.2083,11.2147,73000.0
2007-03-14 15:20:00,17.27,17.28,17.24,17.27,65000.0,11.2083,11.2147,11.1888,11.2083,65000.0
2007-03-14 15:25:00,17.25,17.27,17.25,17.27,49000.0,11.1953,11.2083,11.1953,11.2083,49000.0
2007-03-14 15:30:00,17.26,17.29,17.23,17.23,51600.0,11.2018,11.2212,11.1823,11.1823,51600.0
2007-03-14 15:35:00,17.23,17.26,17.23,17.26,47400.0,11.1823,11.2018,11.1823,11.2018,47400.0
2007-03-14 15:40:00,17.25,17.3,17.25,17.28,55800.0,11.1953,11.2277,11.1953,11.2147,55800.0
2007-03-14 15:45:00,17.28,17.32,17.28,17.31,66200.0,11.2147,11.2407,11.2147,11.2342,66200.0
2007-03-14 15:50:00,17.31,17.31,17.3,17.3,43000.0,11.2342,11.2342,11.2277,11.2277,43000.0
2007-03-14 15:55:00,17.3,17.3,17.25,17.27,101600.0,11.2277,11.2277,11.1953,11.2083,101600.0
2007-03-15 09:30:00,17.3,17.72,17.3,17.58,174600.0,11.2277,11.5003,11.2277,11.4094,174600.0
2007-03-15 09:35:00,17.58,17.7,17.58,17.65,57000.0,11.4094,11.4873,11.4094,11.4549,57000.0
2007-03-15 09:40:00,17.66,17.67,17.53,17.59,26600.0,11.4614,11.4679,11.377,11.4159,26600.0
2007-03-15 09:45:00,17.57,17.61,17.44,17.54,77800.0,11.403,11.4289,11.3186,11.3835,77800.0
2007-03-15 09:50:00,17.52,17.54,17.5,17.51,32800.0,11.3705,11.3835,11.3575,11.364,32800.0
2007-03-15 09:55:00,17.49,17.65,17.49,17.65,55200.0,11.351,11.4549,11.351,11.4549,55200.0
2007-03-15 10:00:00,17.63,17.65,17.61,17.61,36400.0,11.4419,11.4549,11.4289,11.4289,36400.0
2007-03-15 10:05:00,17.61,17.61,17.56,17.56,22000.0,11.4289,11.4289,11.3965,11.3965,22000.0
2007-03-15 10:10:00,17.57,17.58,17.5,17.52,47400.0,11.403,11.4094,11.3575,11.3705,47400.0
2007-03-15 10:15:00,17.53,17.6,17.52,17.58,98000.0,11.377,11.4224,11.3705,11.4094,98000.0
2007-03-15 10:20:00,17.58,17.58,17.55,17.55,26400.0,11.4094,11.4094,11.39,11.39,26400.0
2007-03-15 10:25:00,17.53,17.59,17.5,17.58,45200.0,11.377,11.4159,11.3575,11.4094,45200.0
2007-03-15 10:30:00,17.58,17.59,17.51,17.55,26600.0,11.4094,11.4159,11.364,11.39,26600.0
2007-03-15 10:35:00,17.56,17.58,17.5,17.57,39000.0,11.3965,11.4094,11.3575,11.403,39000.0
2007-03-15 10:40:00,17.58,17.58,17.53,17.57,14200.0,11.4094,11.4094,11.377,11.403,14200.0
2007-03-15 10:45:00,17.57,17.58,17.55,17.55,21400.0,11.403,11.4094,11.39,11.39,21400.0
2007-03-15 10:50:00,17.55,17.57,17.53,17.54,37600.0,11.39,11.403,11.377,11.3835,37600.0
2007-03-15 10:55:00,17.55,17.63,17.53,17.57,163600.0,11.39,11.4419,11.377,11.403,163600.0
2007-03-15 11:00:00,17.56,17.56,17.52,17.53,11200.0,11.3965,11.3965,11.3705,11.377,11200.0
2007-03-15 11:05:00,17.52,17.52,17.49,17.49,26600.0,11.3705,11.3705,11.351,11.351,26600.0
2007-03-15 11:10:00,17.48,17.49,17.45,17.45,23600.0,11.3445,11.351,11.3251,11.3251,23600.0
2007-03-15 11:15:00,17.44,17.48,17.42,17.47,35400.0,11.3186,11.3445,11.3056,11.3381,35400.0
2007-03-15 11:20:00,17.45,17.46,17.44,17.45,10400.0,11.3251,11.3316,11.3186,11.3251,10400.0
2007-03-15 11:25:00,17.44,17.45,17.44,17.44,4400.0,11.3186,11.3251,11.3186,11.3186,4400.0
2007-03-15 11:30:00,17.44,17.45,17.42,17.42,13400.0,11.3186,11.3251,11.3056,11.3056,13400.0
2007-03-15 11:35:00,17.42,17.42,17.39,17.4,29600.0,11.3056,11.3056,11.2861,11.2926,29600.0
2007-03-15 11:40:00,17.39,17.4,17.36,17.39,12200.0,11.2861,11.2926,11.2667,11.2861,12200.0
2007-03-15 11:45:00,17.39,17.4,17.35,17.38,32200.0,11.2861,11.2926,11.2602,11.2796,32200.0
2007-03-15 11:50:00,17.38,17.38,17.33,17.35,19600.0,11.2796,11.2796,11.2472,11.2602,19600.0
2007-03-15 11:55:00,17.35,17.35,17.33,17.33,30200.0,11.2602,11.2602,11.2472,11.2472,30200.0
2007-03-15 12:00:00,17.32,17.35,17.31,17.34,64600.0,11.2407,11.2602,11.2342,11.2537,64600.0
2007-03-15 12:05:00,17.34,17.35,17.32,17.32,23200.0,11.2537,11.2602,11.2407,11.2407,23200.0
2007-03-15 12:10:00,17.32,17.35,17.3,17.35,33400.0,11.2407,11.2602,11.2277,11.2602,33400.0
2007-03-15 12:15:00,17.35,17.39,17.35,17.38,21000.0,11.2602,11.2861,11.2602,11.2796,21000.0
2007-03-15 12:20:00,17.39,17.4,17.39,17.39,18000.0,11.2861,11.2926,11.2861,11.2861,18000.0
2007-03-15 12:25:00,17.39,17.39,17.35,17.37,27400.0,11.2861,11.2861,11.2602,11.2732,27400.0
2007-03-15 12:30:00,17.37,17.42,17.37,17.41,19600.0,11.2732,11.3056,11.2732,11.2991,19600.0
2007-03-15 12:35:00,17.41,17.47,17.41,17.46,39400.0,11.2991,11.3381,11.2991,11.3316,39400.0
2007-03-15 12:40:00,17.46,17.5,17.45,17.49,27000.0,11.3316,11.3575,11.3251,11.351,27000.0
2007-03-15 12:45:00,17.49,17.5,17.49,17.5,35000.0,11.351,11.3575,11.351,11.3575,35000.0
2007-03-15 12:50:00,17.5,17.56,17.5,17.55,46200.0,11.3575,11.3965,11.3575,11.39,46200.0
2007-03-15 12:55:00,17.54,17.55,17.5,17.5,17600.0,11.3835,11.39,11.3575,11.3575,17600.0
2007-03-15 13:00:00,17.5,17.5,17.5,17.5,3600.0,11.3575,11.3575,11.3575,11.3575,3600.0
2007-03-15 13:05:00,17.49,17.5,17.49,17.5,32200.0,11.351,11.3575,11.351,11.3575,32200.0
2007-03-15 13:10:00,17.49,17.59,17.49,17.58,421000.0,11.351,11.4159,11.351,11.4094,421000.0
2007-03-15 13:15:00,17.58,17.77,17.5,17.55,406200.0,11.4094,11.5328,11.3575,11.39,406200.0
2007-03-15 13:20:00,17.54,17.55,17.5,17.5,32200.0,11.3835,11.39,11.3575,11.3575,32200.0
2007-03-15 13:25:00,17.5,17.5,17.48,17.48,1400.0,11.3575,11.3575,11.3445,11.3445,1400.0
2007-03-15 13:30:00,17.49,17.5,17.47,17.5,52600.0,11.351,11.3575,11.3381,11.3575,52600.0
2007-03-15 13:35:00,17.5,17.52,17.48,17.48,67400.0,11.3575,11.3705,11.3445,11.3445,67400.0
2007-03-15 13:40:00,17.48,17.48,17.42,17.47,33000.0,11.3445,11.3445,11.3056,11.3381,33000.0
2007-03-15 13:45:00,17.47,17.5,17.47,17.49,7400.0,11.3381,11.3575,11.3381,11.351,7400.0
2007-03-15 13:50:00,17.48,17.48,17.45,17.45,9000.0,11.3445,11.3445,11.3251,11.3251,9000.0
2007-03-15 13:55:00,17.46,17.46,17.42,17.43,8800.0,11.3316,11.3316,11.3056,11.3121,8800.0
2007-03-15 14:00:00,17.42,17.43,17.4,17.4,23200.0,11.3056,11.3121,11.2926,11.2926,23200.0
2007-03-15 14:05:00,17.4,17.4,17.36,17.36,36000.0,11.2926,11.2926,11.2667,11.2667,36000.0
2007-03-15 14:10:00,17.36,17.38,17.36,17.38,31400.0,11.2667,11.2796,11.2667,11.2796,31400.0
2007-03-15 14:15:00,17.38,17.38,17.35,17.36,27000.0,11.2796,11.2796,11.2602,11.2667,27000.0
2007-03-15 14:20:00,17.35,17.36,17.31,17.32,35400.0,11.2602,11.2667,11.2342,11.2407,35400.0
2007-03-15 14:25:00,17.32,17.34,17.32,17.34,42400.0,11.2407,11.2537,11.2407,11.2537,42400.0
2007-03-15 14:30:00,17.34,17.34,17.3,17.33,35200.0,11.2537,11.2537,11.2277,11.2472,35200.0
2007-03-15 14:35:00,17.33,17.33,17.32,17.33,24200.0,11.2472,11.2472,11.2407,11.2472,24200.0
2007-03-15 14:40:00,17.33,17.36,17.33,17.36,31400.0,11.2472,11.2667,11.2472,11.2667,31400.0
2007-03-15 14:45:00,17.36,17.38,17.35,17.36,57600.0,11.2667,11.2796,11.2602,11.2667,57600.0
2007-03-15 14:50:00,17.37,17.37,17.35,17.35,5000.0,11.2732,11.2732,11.2602,11.2602,5000.0
2007-03-15 14:55:00,17.36,17.36,17.34,17.34,14600.0,11.2667,11.2667,11.2537,11.2537,14600.0
2007-03-15 15:00:00,17.34,17.34,17.33,17.34,13800.0,11.2537,11.2537,11.2472,11.2537,13800.0
2007-03-15 15:05:00,17.33,17.33,17.32,17.33,107200.0,11.2472,11.2472,11.2407,11.2472,107200.0
2007-03-15 15:10:00,17.33,17.36,17.31,17.35,63200.0,11.2472,11.2667,11.2342,11.2602,63200.0
2007-03-15 15:15:00,17.36,17.36,17.34,17.34,56200.0,11.2667,11.2667,11.2537,11.2537,56200.0
2007-03-15 15:20:00,17.34,17.35,17.32,17.32,29800.0,11.2537,11.2602,11.2407,11.2407,29800.0
2007-03-15 15:25:00,17.32,17.33,17.29,17.29,30600.0,11.2407,11.2472,11.2212,11.2212,30600.0
2007-03-15 15:30:00,17.29,17.33,17.27,17.33,140600.0,11.2212,11.2472,11.2083,11.2472,140600.0
2007-03-15 15:35:00,17.33,17.33,17.27,17.28,49200.0,11.2472,11.2472,11.2083,11.2147,49200.0
2007-03-15 15:40:00,17.28,17.28,17.25,17.27,105200.0,11.2147,11.2147,11.1953,11.2083,105200.0
2007-03-15 15:45:00,17.27,17.27,17.26,17.27,43400.0,11.2083,11.2083,11.2018,11.2083,43400.0
2007-03-15 15:50:00,17.27,17.27,17.26,17.27,122000.0,11.2083,11.2083,11.2018,11.2083,122000.0
2007-03-15 15:55:00,17.27,17.28,17.27,17.27,92200.0,11.2083,11.2147,11.2083,11.2083,92200.0
2007-03-16 09:30:00,17.32,17.32,17.25,17.27,92400.0,11.2407,11.2407,11.1953,11.2083,92400.0
2007-03-16 09:35:00,17.25,17.32,17.25,17.3,58600.0,11.1953,11.2407,11.1953,11.2277,58600.0
2007-03-16 09:40:00,17.31,17.42,17.27,17.4,111600.0,11.2342,11.3056,11.2083,11.2926,111600.0
2007-03-16 09:45:00,17.39,17.43,17.36,17.39,63200.0,11.2861,11.3121,11.2667,11.2861,63200.0
2007-03-16 09:50:00,17.39,17.42,17.38,17.41,45000.0,11.2861,11.3056,11.2796,11.2991,45000.0
2007-03-16 09:55:00,17.41,17.42,17.39,17.39,22400.0,11.2991,11.3056,11.2861,11.2861,22400.0
2007-03-16 10:00:00,17.38,17.41,17.36,17.39,47400.0,11.2796,11.2991,11.2667,11.2861,47400.0
2007-03-16 10:05:00,17.4,17.47,17.4,17.45,53600.0,11.2926,11.3381,11.2926,11.3251,53600.0
2007-03-16 10:10:00,17.45,17.49,17.45,17.47,63600.0,11.3251,11.351,11.3251,11.3381,63600.0
2007-03-16 10:15:00,17.47,17.48,17.46,17.46,37600.0,11.3381,11.3445,11.3316,11.3316,37600.0
2007-03-16 10:20:00,17.46,17.49,17.43,17.47,74600.0,11.3316,11.351,11.3121,11.3381,74600.0
2007-03-16 10:25:00,17.48,17.5,17.46,17.49,87600.0,11.3445,11.3575,11.3316,11.351,87600.0
2007-03-16 10:30:00,17.49,17.49,17.45,17.48,97600.0,11.351,11.351,11.3251,11.3445,97600.0
2007-03-16 10:35:00,17.47,17.47,17.43,17.44,37200.0,11.3381,11.3381,11.3121,11.3186,37200.0
2007-03-16 10:40:00,17.43,17.44,17.38,17.4,64600.0,11.3121,11.3186,11.2796,11.2926,64600.0
2007-03-16 10:45:00,17.4,17.4,17.39,17.4,21200.0,11.2926,11.2926,11.2861,11.2926,21200.0
2007-03-16 10:50:00,17.39,17.39,17.34,17.38,34600.0,11.2861,11.2861,11.2537,11.2796,34600.0
2007-03-16 10:55:00,17.39,17.41,17.38,17.39,24200.0,11.2861,11.2991,11.2796,11.2861,24200.0
2007-03-16 11:00:00,17.4,17.4,17.38,17.4,19400.0,11.2926,11.2926,11.2796,11.2926,19400.0
2007-03-16 11:05:00,17.4,17.41,17.38,17.38,19200.0,11.2926,11.2991,11.2796,11.2796,19200.0
2007-03-16 11:10:00,17.39,17.39,17.36,17.37,15600.0,11.2861,11.2861,11.2667,11.2732,15600.0
2007-03-16 11:15:00,17.36,17.37,17.33,17.34,25600.0,11.2667,11.2732,11.2472,11.2537,25600.0
2007-03-16 11:20:00,17.35,17.38,17.34,17.38,17800.0,11.2602,11.2796,11.2537,11.2796,17800.0
2007-03-16 11:25:00,17.37,17.38,17.34,17.34,14800.0,11.2732,11.2796,11.2537,11.2537,14800.0
2007-03-16 11:30:00,17.33,17.36,17.33,17.33,22000.0,11.2472,11.2667,11.2472,11.2472,22000.0
2007-03-16 11:35:00,17.32,17.33,17.25,17.28,83600.0,11.2407,11.2472,11.1953,11.2147,83600.0
2007-03-16 11:40:00,17.3,17.32,17.29,17.31,61000.0,11.2277,11.2407,11.2212,11.2342,61000.0
2007-03-16 11:45:00,17.3,17.31,17.29,17.3,11800.0,11.2277,11.2342,11.2212,11.2277,11800.0
2007-03-16 11:50:00,17.3,17.31,17.25,17.28,29800.0,11.2277,11.2342,11.1953,11.2147,29800.0
2007-03-16 11:55:00,17.28,17.33,17.28,17.3,49400.0,11.2147,11.2472,11.2147,11.2277,49400.0
2007-03-16 12:00:00,17.31,17.31,17.3,17.31,13400.0,11.2342,11.2342,11.2277,11.2342,13400.0
2007-03-16 12:05:00,17.31,17.31,17.29,17.3,34000.0,11.2342,11.2342,11.2212,11.2277,34000.0
2007-03-16 12:10:00,17.3,17.6,17.29,17.49,817800.0,11.2277,11.4224,11.2212,11.351,817800.0
2007-03-16 12:15:00,17.48,17.6,17.43,17.53,743800.0,11.3445,11.4224,11.3121,11.377,743800.0
2007-03-16 12:20:00,17.55,17.7,17.52,17.65,364800.0,11.39,11.4873,11.3705,11.4549,364800.0
2007-03-16 12:25:00,17.64,17.69,17.6,17.61,253600.0,11.4484,11.4808,11.4224,11.4289,253600.0
2007-03-16 12:30:00,17.61,17.63,17.39,17.57,350200.0,11.4289,11.4419,11.2861,11.403,350200.0
2007-03-16 12:35:00,17.58,17.59,17.49,17.53,91200.0,11.4094,11.4159,11.351,11.377,91200.0
2007-03-16 12:40:00,17.53,17.57,17.48,17.51,231200.0,11.377,11.403,11.3445,11.364,231200.0
2007-03-16 12:45:00,17.52,17.78,17.51,17.72,522200.0,11.3705,11.5392,11.364,11.5003,522200.0
2007-03-16 12:50:00,17.72,17.82,17.7,17.75,300400.0,11.5003,11.5652,11.4873,11.5198,300400.0
2007-03-16 12:55:00,17.76,17.78,17.72,17.74,119800.0,11.5263,11.5392,11.5003,11.5133,119800.0
2007-03-16 13:00:00,17.74,17.77,17.68,17.7,71600.0,11.5133,11.5328,11.4743,11.4873,71600.0
2007-03-16 13:05:00,17.7,17.71,17.66,17.71,66800.0,11.4873,11.4938,11.4614,11.4938,66800.0
2007-03-16 13:10:00,17.71,17.73,17.7,17.73,71200.0,11.4938,11.5068,11.4873,11.5068,71200.0
2007-03-16 13:15:00,17.71,17.73,17.68,17.73,51200.0,11.4938,11.5068,11.4743,11.5068,51200.0
2007-03-16 13:20:00,17.73,17.73,17.7,17.71,39600.0,11.5068,11.5068,11.4873,11.4938,39600.0
2007-03-16 13:25:00,17.71,17.71,17.68,17.7,4000.0,11.4938,11.4938,11.4743,11.4873,4000.0
2007-03-16 13:30:00,17.7,17.73,17.69,17.72,18200.0,11.4873,11.5068,11.4808,11.5003,18200.0
2007-03-16 13:35:00,17.72,17.74,17.7,17.72,27400.0,11.5003,11.5133,11.4873,11.5003,27400.0
2007-03-16 13:40:00,17.72,17.83,17.71,17.83,125600.0,11.5003,11.5717,11.4938,11.5717,125600.0
2007-03-16 13:45:00,17.83,17.88,17.74,17.77,141600.0,11.5717,11.6041,11.5133,11.5328,141600.0
2007-03-16 13:50:00,17.78,17.85,17.76,17.83,52200.0,11.5392,11.5847,11.5263,11.5717,52200.0
2007-03-16 13:55:00,17.83,17.83,17.82,17.83,25800.0,11.5717,11.5717,11.5652,11.5717,25800.0
2007-03-16 14:00:00,17.82,17.83,17.78,17.83,59800.0,11.5652,11.5717,11.5392,11.5717,59800.0
2007-03-16 14:05:00,17.83,17.84,17.8,17.82,49000.0,11.5717,11.5782,11.5522,11.5652,49000.0
2007-03-16 14:10:00,17.82,17.83,17.79,17.81,50000.0,11.5652,11.5717,11.5457,11.5587,50000.0
2007-03-16 14:15:00,17.81,17.82,17.74,17.78,66400.0,11.5587,11.5652,11.5133,11.5392,66400.0
2007-03-16 14:20:00,17.78,17.78,17.67,17.73,64200.0,11.5392,11.5392,11.4679,11.5068,64200.0
2007-03-16 14:25:00,17.74,17.77,17.74,17.75,56600.0,11.5133,11.5328,11.5133,11.5198,56600.0
2007-03-16 14:30:00,17.74,17.81,17.74,17.8,142800.0,11.5133,11.5587,11.5133,11.5522,142800.0
2007-03-16 14:35:00,17.81,17.93,17.81,17.92,112800.0,11.5587,11.6366,11.5587,11.6301,112800.0
2007-03-16 14:40:00,17.91,17.94,17.9,17.92,110400.0,11.6236,11.6431,11.6171,11.6301,110400.0
2007-03-16 14:45:00,17.93,18.0,17.9,17.94,118200.0,11.6366,11.682,11.6171,11.6431,118200.0
2007-03-16 14:50:00,17.95,18.0,17.9,17.95,110600.0,11.6496,11.682,11.6171,11.6496,110600.0
2007-03-16 14:55:00,17.95,17.99,17.86,17.86,51800.0,11.6496,11.6755,11.5912,11.5912,51800.0
2007-03-16 15:00:00,17.87,17.92,17.87,17.91,29200.0,11.5977,11.6301,11.5977,11.6236,29200.0
2007-03-16 15:05:00,17.9,17.9,17.86,17.86,19600.0,11.6171,11.6171,11.5912,11.5912,19600.0
2007-03-16 15:10:00,17.88,17.88,17.81,17.84,53800.0,11.6041,11.6041,11.5587,11.5782,53800.0
2007-03-16 15:15:00,17.84,17.84,17.75,17.75,32800.0,11.5782,11.5782,11.5198,11.5198,32800.0
2007-03-16 15:20:00,17.75,17.75,17.7,17.7,83800.0,11.5198,11.5198,11.4873,11.4873,83800.0
2007-03-16 15:25:00,17.7,17.7,17.66,17.67,38400.0,11.4873,11.4873,11.4614,11.4679,38400.0
2007-03-16 15:30:00,17.67,17.75,17.67,17.75,88400.0,11.4679,11.5198,11.4679,11.5198,88400.0
2007-03-16 15:35:00,17.75,17.82,17.73,17.78,41400.0,11.5198,11.5652,11.5068,11.5392,41400.0
2007-03-16 15:40:00,17.78,17.86,17.75,17.82,67400.0,11.5392,11.5912,11.5198,11.5652,67400.0
2007-03-16 15:45:00,17.82,17.82,17.8,17.8,49800.0,11.5652,11.5652,11.5522,11.5522,49800.0
2007-03-16 15:50:00,17.81,17.81,17.73,17.73,65600.0,11.5587,11.5587,11.5068,11.5068,65600.0
2007-03-16 15:55:00,17.73,17.73,17.66,17.68,207200.0,11.5068,11.5068,11.4614,11.4743,207200.0
2007-03-19 09:30:00,17.81,17.84,17.69,17.7,49200.0,11.5587,11.5782,11.4808,11.4873,49200.0
2007-03-19 09:35:00,17.7,17.85,17.63,17.81,48200.0,11.4873,11.5847,11.4419,11.5587,48200.0
2007-03-19 09:40:00,17.81,17.87,17.8,17.87,48600.0,11.5587,11.5977,11.5522,11.5977,48600.0
2007-03-19 09:45:00,17.88,18.0,17.87,18.0,83400.0,11.6041,11.682,11.5977,11.682,83400.0
2007-03-19 09:50:00,18.0,18.0,17.86,17.92,118000.0,11.682,11.682,11.5912,11.6301,118000.0
2007-03-19 09:55:00,17.91,17.91,17.75,17.9,98000.0,11.6236,11.6236,11.5198,11.6171,98000.0
2007-03-19 10:00:00,17.91,18.0,17.86,17.95,161000.0,11.6236,11.682,11.5912,11.6496,161000.0
2007-03-19 10:05:00,17.95,17.95,17.87,17.91,52800.0,11.6496,11.6496,11.5977,11.6236,52800.0
2007-03-19 10:10:00,17.91,17.92,17.8,17.85,88600.0,11.6236,11.6301,11.5522,11.5847,88600.0
2007-03-19 10:15:00,17.84,17.84,17.75,17.75,23200.0,11.5782,11.5782,11.5198,11.5198,23200.0
2007-03-19 10:20:00,17.76,17.76,17.67,17.75,58800.0,11.5263,11.5263,11.4679,11.5198,58800.0
2007-03-19 10:25:00,17.75,17.81,17.75,17.81,28600.0,11.5198,11.5587,11.5198,11.5587,28600.0
2007-03-19 10:30:00,17.83,17.83,17.79,17.79,22800.0,11.5717,11.5717,11.5457,11.5457,22800.0
2007-03-19 10:35:00,17.8,17.81,17.79,17.81,43800.0,11.5522,11.5587,11.5457,11.5587,43800.0
2007-03-19 10:40:00,17.82,17.9,17.82,17.9,40200.0,11.5652,11.6171,11.5652,11.6171,40200.0
2007-03-19 10:45:00,17.9,17.95,17.9,17.95,38000.0,11.6171,11.6496,11.6171,11.6496,38000.0
2007-03-19 10:50:00,17.95,17.98,17.93,17.97,19000.0,11.6496,11.669,11.6366,11.6626,19000.0
2007-03-19 10:55:00,17.97,18.05,17.97,18.0,163600.0,11.6626,11.7145,11.6626,11.682,163600.0
2007-03-19 11:00:00,18.0,18.09,18.0,18.03,188400.0,11.682,11.7404,11.682,11.7015,188400.0
2007-03-19 11:05:00,18.02,18.02,17.92,17.94,28200.0,11.695,11.695,11.6301,11.6431,28200.0
2007-03-19 11:10:00,17.94,17.94,17.9,17.9,19800.0,11.6431,11.6431,11.6171,11.6171,19800.0
2007-03-19 11:15:00,17.9,17.94,17.9,17.94,20400.0,11.6171,11.6431,11.6171,11.6431,20400.0
2007-03-19 11:20:00,17.93,17.93,17.89,17.92,9800.0,11.6366,11.6366,11.6106,11.6301,9800.0
2007-03-19 11:25:00,17.92,17.95,17.91,17.93,46200.0,11.6301,11.6496,11.6236,11.6366,46200.0
2007-03-19 11:30:00,17.93,17.93,17.92,17.93,4800.0,11.6366,11.6366,11.6301,11.6366,4800.0
2007-03-19 11:35:00,17.93,17.95,17.92,17.92,29800.0,11.6366,11.6496,11.6301,11.6301,29800.0
2007-03-19 11:40:00,17.93,17.93,17.91,17.91,13200.0,11.6366,11.6366,11.6236,11.6236,13200.0
2007-03-19 11:45:00,17.92,17.92,17.9,17.9,8800.0,11.6301,11.6301,11.6171,11.6171,8800.0
2007-03-19 11:50:00,17.9,17.95,17.9,17.95,19200.0,11.6171,11.6496,11.6171,11.6496,19200.0
2007-03-19 11:55:00,17.95,17.95,17.93,17.93,4200.0,11.6496,11.6496,11.6366,11.6366,4200.0
2007-03-19 12:00:00,17.93,17.93,17.91,17.91,10600.0,11.6366,11.6366,11.6236,11.6236,10600.0
2007-03-19 12:05:00,17.91,17.92,17.91,17.91,9600.0,11.6236,11.6301,11.6236,11.6236,9600.0
2007-03-19 12:10:00,17.91,17.92,17.9,17.9,9600.0,11.6236,11.6301,11.6171,11.6171,9600.0
2007-03-19 12:15:00,17.91,17.91,17.9,17.91,8800.0,11.6236,11.6236,11.6171,11.6236,8800.0
2007-03-19 12:20:00,17.91,17.92,17.9,17.9,22000.0,11.6236,11.6301,11.6171,11.6171,22000.0
2007-03-19 12:25:00,17.9,17.93,17.9,17.91,44000.0,11.6171,11.6366,11.6171,11.6236,44000.0
2007-03-19 12:30:00,17.91,17.92,17.78,17.9,120000.0,11.6236,11.6301,11.5392,11.6171,120000.0
2007-03-19 12:35:00,17.9,17.9,17.88,17.9,10200.0,11.6171,11.6171,11.6041,11.6171,10200.0
2007-03-19 12:40:00,17.9,17.9,17.88,17.89,12200.0,11.6171,11.6171,11.6041,11.6106,12200.0
2007-03-19 12:45:00,17.89,17.9,17.88,17.89,113600.0,11.6106,11.6171,11.6041,11.6106,113600.0
2007-03-19 12:50:00,17.89,17.89,17.86,17.86,13400.0,11.6106,11.6106,11.5912,11.5912,13400.0
2007-03-19 12:55:00,17.86,17.86,17.84,17.85,31400.0,11.5912,11.5912,11.5782,11.5847,31400.0
2007-03-19 13:00:00,17.85,17.85,17.82,17.82,15000.0,11.5847,11.5847,11.5652,11.5652,15000.0
2007-03-19 13:05:00,17.82,17.82,17.8,17.8,24000.0,11.5652,11.5652,11.5522,11.5522,24000.0
2007-03-19 13:10:00,17.8,17.9,17.76,17.88,184400.0,11.5522,11.6171,11.5263,11.6041,184400.0
2007-03-19 13:15:00,17.88,17.88,17.86,17.88,18000.0,11.6041,11.6041,11.5912,11.6041,18000.0
2007-03-19 13:20:00,17.87,17.87,17.84,17.84,10800.0,11.5977,11.5977,11.5782,11.5782,10800.0
2007-03-19 13:25:00,17.84,17.85,17.84,17.84,8800.0,11.5782,11.5847,11.5782,11.5782,8800.0
2007-03-19 13:30:00,17.85,17.85,17.84,17.85,9600.0,11.5847,11.5847,11.5782,11.5847,9600.0
2007-03-19 13:35:00,17.84,17.85,17.81,17.82,30000.0,11.5782,11.5847,11.5587,11.5652,30000.0
2007-03-19 13:40:00,17.82,17.87,17.79,17.8,115400.0,11.5652,11.5977,11.5457,11.5522,115400.0
2007-03-19 13:45:00,17.8,17.83,17.8,17.82,26200.0,11.5522,11.5717,11.5522,11.5652,26200.0
2007-03-19 13:50:00,17.83,17.83,17.82,17.83,12400.0,11.5717,11.5717,11.5652,11.5717,12400.0
2007-03-19 13:55:00,17.82,17.83,17.8,17.81,18000.0,11.5652,11.5717,11.5522,11.5587,18000.0
2007-03-19 14:00:00,17.81,17.81,17.79,17.8,22200.0,11.5587,11.5587,11.5457,11.5522,22200.0
2007-03-19 14:05:00,17.8,17.81,17.79,17.81,24000.0,11.5522,11.5587,11.5457,11.5587,24000.0
2007-03-19 14:10:00,17.81,17.81,17.79,17.8,14400.0,11.5587,11.5587,11.5457,11.5522,14400.0
2007-03-19 14:15:00,17.79,17.8,17.73,17.74,63400.0,11.5457,11.5522,11.5068,11.5133,63400.0
2007-03-19 14:20:00,17.74,17.74,17.69,17.72,65000.0,11.5133,11.5133,11.4808,11.5003,65000.0
2007-03-19 14:25:00,17.72,17.73,17.68,17.68,19600.0,11.5003,11.5068,11.4743,11.4743,19600.0
2007-03-19 14:30:00,17.69,17.73,17.68,17.72,37000.0,11.4808,11.5068,11.4743,11.5003,37000.0
2007-03-19 14:35:00,17.72,17.75,17.72,17.74,56400.0,11.5003,11.5198,11.5003,11.5133,56400.0
2007-03-19 14:40:00,17.74,17.75,17.68,17.73,59400.0,11.5133,11.5198,11.4743,11.5068,59400.0
2007-03-19 14:45:00,17.73,17.73,17.67,17.67,19600.0,11.5068,11.5068,11.4679,11.4679,19600.0
2007-03-19 14:50:00,17.68,17.69,17.63,17.68,112400.0,11.4743,11.4808,11.4419,11.4743,112400.0
2007-03-19 14:55:00,17.68,17.68,17.66,17.66,26600.0,11.4743,11.4743,11.4614,11.4614,26600.0
2007-03-19 15:00:00,17.68,17.68,17.61,17.65,43600.0,11.4743,11.4743,11.4289,11.4549,43600.0
2007-03-19 15:05:00,17.65,17.69,17.65,17.68,26400.0,11.4549,11.4808,11.4549,11.4743,26400.0
2007-03-19 15:10:00,17.68,17.68,17.67,17.68,11800.0,11.4743,11.4743,11.4679,11.4743,11800.0
2007-03-19 15:15:00,17.68,17.68,17.67,17.68,20800.0,11.4743,11.4743,11.4679,11.4743,20800.0
2007-03-19 15:20:00,17.68,17.68,17.67,17.67,11600.0,11.4743,11.4743,11.4679,11.4679,11600.0
2007-03-19 15:25:00,17.67,17.67,17.61,17.62,48000.0,11.4679,11.4679,11.4289,11.4354,48000.0
2007-03-19 15:30:00,17.62,17.68,17.61,17.66,42800.0,11.4354,11.4743,11.4289,11.4614,42800.0
2007-03-19 15:35:00,17.65,17.66,17.64,17.65,19000.0,11.4549,11.4614,11.4484,11.4549,19000.0
2007-03-19 15:40:00,17.65,17.68,17.65,17.65,39200.0,11.4549,11.4743,11.4549,11.4549,39200.0
2007-03-19 15:45:00,17.66,17.66,17.63,17.63,49200.0,11.4614,11.4614,11.4419,11.4419,49200.0
2007-03-19 15:50:00,17.63,17.64,17.61,17.62,45600.0,11.4419,11.4484,11.4289,11.4354,45600.0
2007-03-19 15:55:00,17.63,17.64,17.62,17.64,86400.0,11.4419,11.4484,11.4354,11.4484,86400.0
2007-03-20 09:30:00,17.7,17.7,17.65,17.68,25400.0,11.4873,11.4873,11.4549,11.4743,25400.0
2007-03-20 09:35:00,17.65,17.69,17.63,17.69,12600.0,11.4549,11.4808,11.4419,11.4808,12600.0
2007-03-20 09:40:00,17.69,17.73,17.67,17.71,12000.0,11.4808,11.5068,11.4679,11.4938,12000.0
2007-03-20 09:45:00,17.72,17.75,17.7,17.72,30800.0,11.5003,11.5198,11.4873,11.5003,30800.0
2007-03-20 09:50:00,17.72,17.77,17.72,17.76,15200.0,11.5003,11.5328,11.5003,11.5263,15200.0
2007-03-20 09:55:00,17.75,17.75,17.72,17.74,8800.0,11.5198,11.5198,11.5003,11.5133,8800.0
2007-03-20 10:00:00,17.74,17.76,17.72,17.75,29400.0,11.5133,11.5263,11.5003,11.5198,29400.0
2007-03-20 10:05:00,17.75,17.81,17.75,17.79,27000.0,11.5198,11.5587,11.5198,11.5457,27000.0
2007-03-20 10:10:00,17.79,17.8,17.78,17.78,70400.0,11.5457,11.5522,11.5392,11.5392,70400.0
2007-03-20 10:15:00,17.78,17.84,17.78,17.79,45600.0,11.5392,11.5782,11.5392,11.5457,45600.0
2007-03-20 10:20:00,17.8,17.86,17.8,17.86,17800.0,11.5522,11.5912,11.5522,11.5912,17800.0
2007-03-20 10:25:00,17.86,17.86,17.81,17.85,40000.0,11.5912,11.5912,11.5587,11.5847,40000.0
2007-03-20 10:30:00,17.85,17.85,17.83,17.84,44000.0,11.5847,11.5847,11.5717,11.5782,44000.0
2007-03-20 10:35:00,17.83,17.85,17.83,17.85,32600.0,11.5717,11.5847,11.5717,11.5847,32600.0
2007-03-20 10:40:00,17.85,17.96,17.85,17.94,58000.0,11.5847,11.6561,11.5847,11.6431,58000.0
2007-03-20 10:45:00,17.95,18.0,17.95,17.98,78400.0,11.6496,11.682,11.6496,11.669,78400.0
2007-03-20 10:50:00,17.99,18.0,17.95,17.96,82000.0,11.6755,11.682,11.6496,11.6561,82000.0
2007-03-20 10:55:00,17.96,17.96,17.92,17.93,52600.0,11.6561,11.6561,11.6301,11.6366,52600.0
2007-03-20 11:00:00,17.94,17.94,17.86,17.86,25600.0,11.6431,11.6431,11.5912,11.5912,25600.0
2007-03-20 11:05:00,17.86,17.88,17.85,17.85,24400.0,11.5912,11.6041,11.5847,11.5847,24400.0
2007-03-20 11:10:00,17.85,17.86,17.84,17.86,18000.0,11.5847,11.5912,11.5782,11.5912,18000.0
2007-03-20 11:15:00,17.86,17.86,17.84,17.86,50600.0,11.5912,11.5912,11.5782,11.5912,50600.0
2007-03-20 11:20:00,17.86,17.87,17.86,17.86,39200.0,11.5912,11.5977,11.5912,11.5912,39200.0
2007-03-20 11:25:00,17.86,17.88,17.86,17.86,17600.0,11.5912,11.6041,11.5912,11.5912,17600.0
2007-03-20 11:30:00,17.86,17.88,17.86,17.88,12400.0,11.5912,11.6041,11.5912,11.6041,12400.0
2007-03-20 11:35:00,17.88,17.9,17.86,17.88,106400.0,11.6041,11.6171,11.5912,11.6041,106400.0
2007-03-20 11:40:00,17.88,17.89,17.88,17.89,33200.0,11.6041,11.6106,11.6041,11.6106,33200.0
2007-03-20 11:45:00,17.89,17.89,17.88,17.88,21800.0,11.6106,11.6106,11.6041,11.6041,21800.0
2007-03-20 11:50:00,17.88,17.89,17.88,17.89,13800.0,11.6041,11.6106,11.6041,11.6106,13800.0
2007-03-20 11:55:00,17.89,17.89,17.86,17.87,18000.0,11.6106,11.6106,11.5912,11.5977,18000.0
2007-03-20 12:00:00,17.86,17.88,17.86,17.86,17000.0,11.5912,11.6041,11.5912,11.5912,17000.0
2007-03-20 12:05:00,17.86,17.89,17.85,17.88,38800.0,11.5912,11.6106,11.5847,11.6041,38800.0
2007-03-20 12:10:00,17.87,17.89,17.86,17.88,18400.0,11.5977,11.6106,11.5912,11.6041,18400.0
2007-03-20 12:15:00,17.88,17.88,17.85,17.86,32600.0,11.6041,11.6041,11.5847,11.5912,32600.0
2007-03-20 12:20:00,17.86,17.86,17.84,17.85,7000.0,11.5912,11.5912,11.5782,11.5847,7000.0
2007-03-20 12:25:00,17.85,17.86,17.85,17.85,21400.0,11.5847,11.5912,11.5847,11.5847,21400.0
2007-03-20 12:30:00,17.85,17.86,17.84,17.86,35200.0,11.5847,11.5912,11.5782,11.5912,35200.0
2007-03-20 12:35:00,17.86,17.88,17.86,17.87,16000.0,11.5912,11.6041,11.5912,11.5977,16000.0
2007-03-20 12:40:00,17.87,17.88,17.86,17.86,6200.0,11.5977,11.6041,11.5912,11.5912,6200.0
2007-03-20 12:45:00,17.86,17.86,17.85,17.85,9800.0,11.5912,11.5912,11.5847,11.5847,9800.0
2007-03-20 12:50:00,17.85,17.85,17.83,17.83,59000.0,11.5847,11.5847,11.5717,11.5717,59000.0
2007-03-20 12:55:00,17.84,17.84,17.83,17.83,9400.0,11.5782,11.5782,11.5717,11.5717,9400.0
2007-03-20 13:00:00,17.83,17.85,17.82,17.84,29000.0,11.5717,11.5847,11.5652,11.5782,29000.0
2007-03-20 13:05:00,17.84,17.87,17.84,17.87,20200.0,11.5782,11.5977,11.5782,11.5977,20200.0
2007-03-20 13:10:00,17.86,17.87,17.85,17.86,28800.0,11.5912,11.5977,11.5847,11.5912,28800.0
2007-03-20 13:15:00,17.86,17.86,17.84,17.84,14000.0,11.5912,11.5912,11.5782,11.5782,14000.0
2007-03-20 13:20:00,17.84,17.84,17.82,17.84,12200.0,11.5782,11.5782,11.5652,11.5782,12200.0
2007-03-20 13:25:00,17.82,17.85,17.82,17.84,22000.0,11.5652,11.5847,11.5652,11.5782,22000.0
2007-03-20 13:30:00,17.84,17.85,17.82,17.85,62800.0,11.5782,11.5847,11.5652,11.5847,62800.0
2007-03-20 13:35:00,17.85,17.87,17.84,17.87,122800.0,11.5847,11.5977,11.5782,11.5977,122800.0
2007-03-20 13:40:00,17.87,17.88,17.85,17.87,65800.0,11.5977,11.6041,11.5847,11.5977,65800.0
2007-03-20 13:45:00,17.87,17.87,17.85,17.85,5400.0,11.5977,11.5977,11.5847,11.5847,5400.0
2007-03-20 13:50:00,17.85,17.85,17.83,17.83,4600.0,11.5847,11.5847,11.5717,11.5717,4600.0
2007-03-20 13:55:00,17.82,17.82,17.8,17.8,24600.0,11.5652,11.5652,11.5522,11.5522,24600.0
2007-03-20 14:00:00,17.8,17.83,17.8,17.83,36400.0,11.5522,11.5717,11.5522,11.5717,36400.0
2007-03-20 14:05:00,17.83,17.85,17.83,17.85,13600.0,11.5717,11.5847,11.5717,11.5847,13600.0
2007-03-20 14:10:00,17.85,17.85,17.83,17.85,19800.0,11.5847,11.5847,11.5717,11.5847,19800.0
2007-03-20 14:15:00,17.85,17.85,17.83,17.83,14400.0,11.5847,11.5847,11.5717,11.5717,14400.0
2007-03-20 14:20:00,17.83,17.85,17.83,17.84,18600.0,11.5717,11.5847,11.5717,11.5782,18600.0
2007-03-20 14:25:00,17.84,17.86,17.84,17.86,24600.0,11.5782,11.5912,11.5782,11.5912,24600.0
2007-03-20 14:30:00,17.85,17.86,17.84,17.84,13400.0,11.5847,11.5912,11.5782,11.5782,13400.0
2007-03-20 14:35:00,17.85,17.85,17.85,17.85,3400.0,11.5847,11.5847,11.5847,11.5847,3400.0
2007-03-20 14:40:00,17.85,17.85,17.84,17.85,18800.0,11.5847,11.5847,11.5782,11.5847,18800.0
2007-03-20 14:45:00,17.85,17.85,17.84,17.85,26600.0,11.5847,11.5847,11.5782,11.5847,26600.0
2007-03-20 14:50:00,17.85,17.85,17.84,17.84,16600.0,11.5847,11.5847,11.5782,11.5782,16600.0
2007-03-20 14:55:00,17.84,17.85,17.84,17.85,6200.0,11.5782,11.5847,11.5782,11.5847,6200.0
2007-03-20 15:00:00,17.85,17.85,17.82,17.83,33400.0,11.5847,11.5847,11.5652,11.5717,33400.0
2007-03-20 15:05:00,17.83,17.83,17.82,17.82,31200.0,11.5717,11.5717,11.5652,11.5652,31200.0
2007-03-20 15:10:00,17.82,17.82,17.8,17.81,69800.0,11.5652,11.5652,11.5522,11.5587,69800.0
2007-03-20 15:15:00,17.81,17.81,17.79,17.8,60000.0,11.5587,11.5587,11.5457,11.5522,60000.0
2007-03-20 15:20:00,17.8,17.81,17.8,17.8,35800.0,11.5522,11.5587,11.5522,11.5522,35800.0
2007-03-20 15:25:00,17.8,17.82,17.8,17.8,199000.0,11.5522,11.5652,11.5522,11.5522,199000.0
2007-03-20 15:30:00,17.8,17.82,17.79,17.81,224600.0,11.5522,11.5652,11.5457,11.5587,224600.0
2007-03-20 15:35:00,17.82,17.84,17.81,17.82,49800.0,11.5652,11.5782,11.5587,11.5652,49800.0
2007-03-20 15:40:00,17.82,17.83,17.82,17.82,29200.0,11.5652,11.5717,11.5652,11.5652,29200.0
2007-03-20 15:45:00,17.82,17.82,17.79,17.8,48800.0,11.5652,11.5652,11.5457,11.5522,48800.0
2007-03-20 15:50:00,17.8,17.85,17.8,17.8,273200.0,11.5522,11.5847,11.5522,11.5522,273200.0
2007-03-20 15:55:00,17.8,17.81,17.8,17.81,122000.0,11.5522,11.5587,11.5522,11.5587,122000.0
2007-03-21 09:30:00,17.75,17.75,17.63,17.71,65000.0,11.5198,11.5198,11.4419,11.4938,65000.0
2007-03-21 09:35:00,17.71,17.71,17.64,17.64,90800.0,11.4938,11.4938,11.4484,11.4484,90800.0
2007-03-21 09:40:00,17.64,17.65,17.56,17.59,153200.0,11.4484,11.4549,11.3965,11.4159,153200.0
2007-03-21 09:45:00,17.6,17.65,17.55,17.56,149000.0,11.4224,11.4549,11.39,11.3965,149000.0
2007-03-21 09:50:00,17.57,17.57,17.47,17.49,116000.0,11.403,11.403,11.3381,11.351,116000.0
2007-03-21 09:55:00,17.48,17.49,17.37,17.43,118600.0,11.3445,11.351,11.2732,11.3121,118600.0
2007-03-21 10:00:00,17.43,17.5,17.42,17.46,158800.0,11.3121,11.3575,11.3056,11.3316,158800.0
2007-03-21 10:05:00,17.46,17.46,17.41,17.42,147600.0,11.3316,11.3316,11.2991,11.3056,147600.0
2007-03-21 10:10:00,17.42,17.46,17.42,17.43,92000.0,11.3056,11.3316,11.3056,11.3121,92000.0
2007-03-21 10:15:00,17.44,17.44,17.42,17.43,62600.0,11.3186,11.3186,11.3056,11.3121,62600.0
2007-03-21 10:20:00,17.43,17.43,17.38,17.38,70800.0,11.3121,11.3121,11.2796,11.2796,70800.0
2007-03-21 10:25:00,17.38,17.38,17.33,17.33,60600.0,11.2796,11.2796,11.2472,11.2472,60600.0
2007-03-21 10:30:00,17.34,17.36,17.33,17.35,49400.0,11.2537,11.2667,11.2472,11.2602,49400.0
2007-03-21 10:35:00,17.35,17.38,17.22,17.35,313400.0,11.2602,11.2796,11.1758,11.2602,313400.0
2007-03-21 10:40:00,17.36,17.4,17.35,17.35,44000.0,11.2667,11.2926,11.2602,11.2602,44000.0
2007-03-21 10:45:00,17.35,17.35,17.34,17.34,47800.0,11.2602,11.2602,11.2537,11.2537,47800.0
2007-03-21 10:50:00,17.35,17.35,17.34,17.35,21400.0,11.2602,11.2602,11.2537,11.2602,21400.0
2007-03-21 10:55:00,17.35,17.35,17.3,17.3,63800.0,11.2602,11.2602,11.2277,11.2277,63800.0
2007-03-21 11:00:00,17.3,17.33,17.3,17.31,49600.0,11.2277,11.2472,11.2277,11.2342,49600.0
2007-03-21 11:05:00,17.32,17.34,17.31,17.34,29400.0,11.2407,11.2537,11.2342,11.2537,29400.0
2007-03-21 11:10:00,17.34,17.34,17.32,17.32,43600.0,11.2537,11.2537,11.2407,11.2407,43600.0
2007-03-21 11:15:00,17.32,17.34,17.32,17.32,42600.0,11.2407,11.2537,11.2407,11.2407,42600.0
2007-03-21 11:20:00,17.33,17.33,17.32,17.32,22400.0,11.2472,11.2472,11.2407,11.2407,22400.0
2007-03-21 11:25:00,17.32,17.33,17.31,17.31,31400.0,11.2407,11.2472,11.2342,11.2342,31400.0
2007-03-21 11:30:00,17.31,17.32,17.3,17.32,40200.0,11.2342,11.2407,11.2277,11.2407,40200.0
2007-03-21 11:35:00,17.32,17.32,17.29,17.31,72800.0,11.2407,11.2407,11.2212,11.2342,72800.0
2007-03-21 11:40:00,17.31,17.32,17.3,17.32,43200.0,11.2342,11.2407,11.2277,11.2407,43200.0
2007-03-21 11:45:00,17.32,17.37,17.32,17.37,31800.0,11.2407,11.2732,11.2407,11.2732,31800.0
2007-03-21 11:50:00,17.37,17.38,17.36,17.38,34400.0,11.2732,11.2796,11.2667,11.2796,34400.0
2007-03-21 11:55:00,17.38,17.38,17.36,17.36,45200.0,11.2796,11.2796,11.2667,11.2667,45200.0
2007-03-21 12:00:00,17.36,17.37,17.34,17.35,44400.0,11.2667,11.2732,11.2537,11.2602,44400.0
2007-03-21 12:05:00,17.34,17.35,17.33,17.34,19800.0,11.2537,11.2602,11.2472,11.2537,19800.0
2007-03-21 12:10:00,17.34,17.35,17.32,17.33,41800.0,11.2537,11.2602,11.2407,11.2472,41800.0
2007-03-21 12:15:00,17.33,17.33,17.3,17.31,25600.0,11.2472,11.2472,11.2277,11.2342,25600.0
2007-03-21 12:20:00,17.31,17.31,17.28,17.29,178200.0,11.2342,11.2342,11.2147,11.2212,178200.0
2007-03-21 12:25:00,17.29,17.31,17.28,17.29,41600.0,11.2212,11.2342,11.2147,11.2212,41600.0
2007-03-21 12:30:00,17.3,17.3,17.26,17.27,59400.0,11.2277,11.2277,11.2018,11.2083,59400.0
2007-03-21 12:35:00,17.27,17.29,17.25,17.29,156600.0,11.2083,11.2212,11.1953,11.2212,156600.0
2007-03-21 12:40:00,17.29,17.3,17.27,17.27,40600.0,11.2212,11.2277,11.2083,11.2083,40600.0
2007-03-21 12:45:00,17.27,17.27,17.25,17.26,28200.0,11.2083,11.2083,11.1953,11.2018,28200.0
2007-03-21 12:50:00,17.26,17.29,17.26,17.28,38800.0,11.2018,11.2212,11.2018,11.2147,38800.0
2007-03-21 12:55:00,17.28,17.31,17.28,17.3,26200.0,11.2147,11.2342,11.2147,11.2277,26200.0
2007-03-21 13:00:00,17.29,17.3,17.28,17.29,29800.0,11.2212,11.2277,11.2147,11.2212,29800.0
2007-03-21 13:05:00,17.3,17.32,17.29,17.3,62600.0,11.2277,11.2407,11.2212,11.2277,62600.0
2007-03-21 13:10:00,17.3,17.3,17.29,17.3,20200.0,11.2277,11.2277,11.2212,11.2277,20200.0
2007-03-21 13:15:00,17.3,17.3,17.29,17.29,49400.0,11.2277,11.2277,11.2212,11.2212,49400.0
2007-03-21 13:20:00,17.29,17.31,17.29,17.3,26000.0,11.2212,11.2342,11.2212,11.2277,26000.0
2007-03-21 13:25:00,17.3,17.31,17.29,17.29,27400.0,11.2277,11.2342,11.2212,11.2212,27400.0
2007-03-21 13:30:00,17.29,17.3,17.29,17.29,51600.0,11.2212,11.2277,11.2212,11.2212,51600.0
2007-03-21 13:35:00,17.29,17.3,17.29,17.3,20400.0,11.2212,11.2277,11.2212,11.2277,20400.0
2007-03-21 13:40:00,17.3,17.3,17.29,17.3,15800.0,11.2277,11.2277,11.2212,11.2277,15800.0
2007-03-21 13:45:00,17.29,17.3,17.28,17.28,35000.0,11.2212,11.2277,11.2147,11.2147,35000.0
2007-03-21 13:50:00,17.28,17.28,17.24,17.27,47400.0,11.2147,11.2147,11.1888,11.2083,47400.0
2007-03-21 13:55:00,17.27,17.27,17.26,17.26,23400.0,11.2083,11.2083,11.2018,11.2018,23400.0
2007-03-21 14:00:00,17.26,17.27,17.25,17.25,39400.0,11.2018,11.2083,11.1953,11.1953,39400.0
2007-03-21 14:05:00,17.25,17.26,17.25,17.25,40000.0,11.1953,11.2018,11.1953,11.1953,40000.0
2007-03-21 14:10:00,17.25,17.27,17.25,17.27,50600.0,11.1953,11.2083,11.1953,11.2083,50600.0
2007-03-21 14:15:00,17.26,17.3,17.26,17.29,50800.0,11.2018,11.2277,11.2018,11.2212,50800.0
2007-03-21 14:20:00,17.29,17.32,17.29,17.3,115800.0,11.2212,11.2407,11.2212,11.2277,115800.0
2007-03-21 14:25:00,17.31,17.32,17.29,17.3,156000.0,11.2342,11.2407,11.2212,11.2277,156000.0
2007-03-21 14:30:00,17.3,17.3,17.27,17.29,82400.0,11.2277,11.2277,11.2083,11.2212,82400.0
2007-03-21 14:35:00,17.29,17.3,17.29,17.29,38600.0,11.2212,11.2277,11.2212,11.2212,38600.0
2007-03-21 14:40:00,17.29,17.3,17.29,17.3,93600.0,11.2212,11.2277,11.2212,11.2277,93600.0
2007-03-21 14:45:00,17.3,17.3,17.27,17.3,47200.0,11.2277,11.2277,11.2083,11.2277,47200.0
2007-03-21 14:50:00,17.3,17.3,17.3,17.3,50000.0,11.2277,11.2277,11.2277,11.2277,50000.0
2007-03-21 14:55:00,17.3,17.32,17.3,17.32,136200.0,11.2277,11.2407,11.2277,11.2407,136200.0
2007-03-21 15:00:00,17.32,17.32,17.29,17.29,92600.0,11.2407,11.2407,11.2212,11.2212,92600.0
2007-03-21 15:05:00,17.29,17.31,17.28,17.28,92200.0,11.2212,11.2342,11.2147,11.2147,92200.0
2007-03-21 15:10:00,17.28,17.32,17.27,17.3,145600.0,11.2147,11.2407,11.2083,11.2277,145600.0
2007-03-21 15:15:00,17.3,17.32,17.28,17.28,66400.0,11.2277,11.2407,11.2147,11.2147,66400.0
2007-03-21 15:20:00,17.28,17.28,17.25,17.27,110000.0,11.2147,11.2147,11.1953,11.2083,110000.0
2007-03-21 15:25:00,17.27,17.28,17.26,17.26,84600.0,11.2083,11.2147,11.2018,11.2018,84600.0
2007-03-21 15:30:00,17.27,17.27,17.25,17.26,227000.0,11.2083,11.2083,11.1953,11.2018,227000.0
2007-03-21 15:35:00,17.27,17.27,17.25,17.25,225400.0,11.2083,11.2083,11.1953,11.1953,225400.0
2007-03-21 15:40:00,17.25,17.29,17.25,17.25,192600.0,11.1953,11.2212,11.1953,11.1953,192600.0
2007-03-21 15:45:00,17.25,17.31,17.25,17.31,372000.0,11.1953,11.2342,11.1953,11.2342,372000.0
2007-03-21 15:50:00,17.31,17.31,17.3,17.31,126000.0,11.2342,11.2342,11.2277,11.2342,126000.0
2007-03-21 15:55:00,17.31,17.31,17.29,17.29,246200.0,11.2342,11.2342,11.2212,11.2212,246200.0
2007-03-22 09:30:00,17.73,17.88,17.63,17.83,216600.0,11.5068,11.6041,11.4419,11.5717,216600.0
2007-03-22 09:35:00,17.83,17.93,17.7,17.91,247200.0,11.5717,11.6366,11.4873,11.6236,247200.0
2007-03-22 09:40:00,17.91,17.95,17.83,17.89,256000.0,11.6236,11.6496,11.5717,11.6106,256000.0
2007-03-22 09:45:00,17.89,17.92,17.68,17.73,303400.0,11.6106,11.6301,11.4743,11.5068,303400.0
2007-03-22 09:50:00,17.72,17.78,17.66,17.75,259200.0,11.5003,11.5392,11.4614,11.5198,259200.0
2007-03-22 09:55:00,17.75,17.77,17.46,17.51,268800.0,11.5198,11.5328,11.3316,11.364,268800.0
2007-03-22 10:00:00,17.52,17.61,17.48,17.55,212000.0,11.3705,11.4289,11.3445,11.39,212000.0
2007-03-22 10:05:00,17.54,17.55,17.39,17.45,236200.0,11.3835,11.39,11.2861,11.3251,236200.0
2007-03-22 10:10:00,17.45,17.45,17.25,17.27,254000.0,11.3251,11.3251,11.1953,11.2083,254000.0
2007-03-22 10:15:00,17.29,17.36,17.17,17.3,333200.0,11.2212,11.2667,11.1434,11.2277,333200.0
2007-03-22 10:20:00,17.3,17.4,17.27,17.33,92800.0,11.2277,11.2926,11.2083,11.2472,92800.0
2007-03-22 10:25:00,17.34,17.35,17.28,17.28,53200.0,11.2537,11.2602,11.2147,11.2147,53200.0
2007-03-22 10:30:00,17.28,17.33,17.26,17.28,115800.0,11.2147,11.2472,11.2018,11.2147,115800.0
2007-03-22 10:35:00,17.28,17.3,17.23,17.3,69200.0,11.2147,11.2277,11.1823,11.2277,69200.0
2007-03-22 10:40:00,17.3,17.34,17.07,17.12,203200.0,11.2277,11.2537,11.0785,11.1109,203200.0
2007-03-22 10:45:00,17.12,17.3,17.12,17.2,127600.0,11.1109,11.2277,11.1109,11.1628,127600.0
2007-03-22 10:50:00,17.2,17.25,17.17,17.19,136800.0,11.1628,11.1953,11.1434,11.1563,136800.0
2007-03-22 10:55:00,17.18,17.3,17.16,17.24,218400.0,11.1498,11.2277,11.1369,11.1888,218400.0
2007-03-22 11:00:00,17.24,17.27,17.21,17.21,295400.0,11.1888,11.2083,11.1693,11.1693,295400.0
2007-03-22 11:05:00,17.22,17.22,17.1,17.11,378600.0,11.1758,11.1758,11.0979,11.1044,378600.0
2007-03-22 11:10:00,17.11,17.16,17.1,17.13,154600.0,11.1044,11.1369,11.0979,11.1174,154600.0
2007-03-22 11:15:00,17.13,17.23,17.11,17.18,497000.0,11.1174,11.1823,11.1044,11.1498,497000.0
2007-03-22 11:20:00,17.18,17.3,17.18,17.25,199600.0,11.1498,11.2277,11.1498,11.1953,199600.0
2007-03-22 11:25:00,17.25,17.29,17.25,17.28,54000.0,11.1953,11.2212,11.1953,11.2147,54000.0
2007-03-22 11:30:00,17.28,17.28,17.25,17.25,150000.0,11.2147,11.2147,11.1953,11.1953,150000.0
2007-03-22 11:35:00,17.25,17.25,17.2,17.2,430800.0,11.1953,11.1953,11.1628,11.1628,430800.0
2007-03-22 11:40:00,17.21,17.24,17.18,17.21,65400.0,11.1693,11.1888,11.1498,11.1693,65400.0
2007-03-22 11:45:00,17.2,17.21,17.2,17.21,63400.0,11.1628,11.1693,11.1628,11.1693,63400.0
2007-03-22 11:50:00,17.2,17.21,17.15,17.19,191600.0,11.1628,11.1693,11.1304,11.1563,191600.0
2007-03-22 11:55:00,17.2,17.22,17.18,17.18,28200.0,11.1628,11.1758,11.1498,11.1498,28200.0
2007-03-22 12:00:00,17.18,17.21,17.17,17.21,34400.0,11.1498,11.1693,11.1434,11.1693,34400.0
2007-03-22 12:05:00,17.2,17.25,17.2,17.25,39400.0,11.1628,11.1953,11.1628,11.1953,39400.0
2007-03-22 12:10:00,17.25,17.25,17.18,17.18,137800.0,11.1953,11.1953,11.1498,11.1498,137800.0
2007-03-22 12:15:00,17.18,17.2,17.15,17.2,110600.0,11.1498,11.1628,11.1304,11.1628,110600.0
2007-03-22 12:20:00,17.2,17.23,17.19,17.21,46800.0,11.1628,11.1823,11.1563,11.1693,46800.0
2007-03-22 12:25:00,17.22,17.25,17.22,17.23,20400.0,11.1758,11.1953,11.1758,11.1823,20400.0
2007-03-22 12:30:00,17.23,17.23,17.21,17.22,64800.0,11.1823,11.1823,11.1693,11.1758,64800.0
2007-03-22 12:35:00,17.22,17.27,17.21,17.27,61400.0,11.1758,11.2083,11.1693,11.2083,61400.0
2007-03-22 12:40:00,17.26,17.29,17.25,17.26,49200.0,11.2018,11.2212,11.1953,11.2018,49200.0
2007-03-22 12:45:00,17.26,17.32,17.25,17.31,36400.0,11.2018,11.2407,11.1953,11.2342,36400.0
2007-03-22 12:50:00,17.31,17.31,17.28,17.3,31600.0,11.2342,11.2342,11.2147,11.2277,31600.0
2007-03-22 12:55:00,17.3,17.3,17.28,17.28,62600.0,11.2277,11.2277,11.2147,11.2147,62600.0
2007-03-22 13:00:00,17.28,17.3,17.28,17.29,35800.0,11.2147,11.2277,11.2147,11.2212,35800.0
2007-03-22 13:05:00,17.29,17.34,17.28,17.33,67600.0,11.2212,11.2537,11.2147,11.2472,67600.0
2007-03-22 13:10:00,17.32,17.32,17.26,17.28,118600.0,11.2407,11.2407,11.2018,11.2147,118600.0
2007-03-22 13:15:00,17.28,17.39,17.26,17.33,133400.0,11.2147,11.2861,11.2018,11.2472,133400.0
2007-03-22 13:20:00,17.33,17.34,17.32,17.34,43000.0,11.2472,11.2537,11.2407,11.2537,43000.0
2007-03-22 13:25:00,17.34,17.39,17.32,17.39,54600.0,11.2537,11.2861,11.2407,11.2861,54600.0
2007-03-22 13:30:00,17.39,17.47,17.35,17.38,73400.0,11.2861,11.3381,11.2602,11.2796,73400.0
2007-03-22 13:35:00,17.37,17.46,17.36,17.44,53400.0,11.2732,11.3316,11.2667,11.3186,53400.0
2007-03-22 13:40:00,17.43,17.44,17.36,17.36,57400.0,11.3121,11.3186,11.2667,11.2667,57400.0
2007-03-22 13:45:00,17.36,17.44,17.36,17.44,60800.0,11.2667,11.3186,11.2667,11.3186,60800.0
2007-03-22 13:50:00,17.45,17.5,17.43,17.43,110000.0,11.3251,11.3575,11.3121,11.3121,110000.0
2007-03-22 13:55:00,17.43,17.45,17.42,17.44,39600.0,11.3121,11.3251,11.3056,11.3186,39600.0
2007-03-22 14:00:00,17.44,17.44,17.39,17.4,109800.0,11.3186,11.3186,11.2861,11.2926,109800.0
2007-03-22 14:05:00,17.4,17.43,17.39,17.43,101000.0,11.2926,11.3121,11.2861,11.3121,101000.0
2007-03-22 14:10:00,17.43,17.43,17.42,17.42,89600.0,11.3121,11.3121,11.3056,11.3056,89600.0
2007-03-22 14:15:00,17.42,17.42,17.39,17.39,120000.0,11.3056,11.3056,11.2861,11.2861,120000.0
2007-03-22 14:20:00,17.39,17.53,17.39,17.53,134200.0,11.2861,11.377,11.2861,11.377,134200.0
2007-03-22 14:25:00,17.53,17.53,17.5,17.5,130800.0,11.377,11.377,11.3575,11.3575,130800.0
2007-03-22 14:30:00,17.5,17.55,17.48,17.48,154600.0,11.3575,11.39,11.3445,11.3445,154600.0
2007-03-22 14:35:00,17.48,17.51,17.46,17.5,174400.0,11.3445,11.364,11.3316,11.3575,174400.0
2007-03-22 14:40:00,17.5,17.5,17.5,17.5,22000.0,11.3575,11.3575,11.3575,11.3575,22000.0
2007-03-22 14:45:00,17.5,17.5,17.45,17.48,81000.0,11.3575,11.3575,11.3251,11.3445,81000.0
2007-03-22 14:50:00,17.48,17.48,17.4,17.41,160800.0,11.3445,11.3445,11.2926,11.2991,160800.0
2007-03-22 14:55:00,17.41,17.42,17.35,17.4,241000.0,11.2991,11.3056,11.2602,11.2926,241000.0
2007-03-22 15:00:00,17.4,17.4,17.34,17.35,131000.0,11.2926,11.2926,11.2537,11.2602,131000.0
2007-03-22 15:05:00,17.35,17.36,17.2,17.31,231600.0,11.2602,11.2667,11.1628,11.2342,231600.0
2007-03-22 15:10:00,17.31,17.33,17.27,17.28,225200.0,11.2342,11.2472,11.2083,11.2147,225200.0
2007-03-22 15:15:00,17.28,17.32,17.27,17.28,150800.0,11.2147,11.2407,11.2083,11.2147,150800.0
2007-03-22 15:20:00,17.28,17.3,17.27,17.28,96400.0,11.2147,11.2277,11.2083,11.2147,96400.0
2007-03-22 15:25:00,17.27,17.28,17.25,17.25,143000.0,11.2083,11.2147,11.1953,11.1953,143000.0
2007-03-22 15:30:00,17.25,17.27,17.25,17.25,123800.0,11.1953,11.2083,11.1953,11.1953,123800.0
2007-03-22 15:35:00,17.25,17.27,17.23,17.27,173800.0,11.1953,11.2083,11.1823,11.2083,173800.0
2007-03-22 15:40:00,17.27,17.28,17.23,17.23,257600.0,11.2083,11.2147,11.1823,11.1823,257600.0
2007-03-22 15:45:00,17.23,17.3,17.23,17.25,438200.0,11.1823,11.2277,11.1823,11.1953,438200.0
2007-03-22 15:50:00,17.25,17.39,17.25,17.34,444000.0,11.1953,11.2861,11.1953,11.2537,444000.0
2007-03-22 15:55:00,17.35,17.37,17.3,17.37,407000.0,11.2602,11.2732,11.2277,11.2732,407000.0
2007-03-23 09:30:00,17.39,17.39,17.28,17.34,42600.0,11.2861,11.2861,11.2147,11.2537,42600.0
2007-03-23 09:35:00,17.31,17.4,17.3,17.38,51800.0,11.2342,11.2926,11.2277,11.2796,51800.0
2007-03-23 09:40:00,17.38,17.4,17.35,17.38,117200.0,11.2796,11.2926,11.2602,11.2796,117200.0
2007-03-23 09:45:00,17.38,17.4,17.35,17.35,56400.0,11.2796,11.2926,11.2602,11.2602,56400.0
2007-03-23 09:50:00,17.34,17.4,17.34,17.38,72800.0,11.2537,11.2926,11.2537,11.2796,72800.0
2007-03-23 09:55:00,17.38,17.38,17.34,17.38,35000.0,11.2796,11.2796,11.2537,11.2796,35000.0
2007-03-23 10:00:00,17.38,17.43,17.38,17.41,95600.0,11.2796,11.3121,11.2796,11.2991,95600.0
2007-03-23 10:05:00,17.41,17.44,17.4,17.43,84400.0,11.2991,11.3186,11.2926,11.3121,84400.0
2007-03-23 10:10:00,17.43,17.44,17.39,17.39,59200.0,11.3121,11.3186,11.2861,11.2861,59200.0
2007-03-23 10:15:00,17.39,17.41,17.35,17.38,70200.0,11.2861,11.2991,11.2602,11.2796,70200.0
2007-03-23 10:20:00,17.38,17.41,17.35,17.4,38400.0,11.2796,11.2991,11.2602,11.2926,38400.0
2007-03-23 10:25:00,17.39,17.41,17.38,17.38,55200.0,11.2861,11.2991,11.2796,11.2796,55200.0
2007-03-23 10:30:00,17.38,17.38,17.32,17.36,100600.0,11.2796,11.2796,11.2407,11.2667,100600.0
2007-03-23 10:35:00,17.37,17.38,17.35,17.36,46600.0,11.2732,11.2796,11.2602,11.2667,46600.0
2007-03-23 10:40:00,17.35,17.4,17.35,17.39,53000.0,11.2602,11.2926,11.2602,11.2861,53000.0
2007-03-23 10:45:00,17.4,17.41,17.39,17.4,43600.0,11.2926,11.2991,11.2861,11.2926,43600.0
2007-03-23 10:50:00,17.4,17.4,17.39,17.4,26800.0,11.2926,11.2926,11.2861,11.2926,26800.0
2007-03-23 10:55:00,17.4,17.41,17.39,17.41,34800.0,11.2926,11.2991,11.2861,11.2991,34800.0
2007-03-23 11:00:00,17.41,17.41,17.39,17.4,25000.0,11.2991,11.2991,11.2861,11.2926,25000.0
2007-03-23 11:05:00,17.4,17.42,17.39,17.4,41400.0,11.2926,11.3056,11.2861,11.2926,41400.0
2007-03-23 11:10:00,17.4,17.4,17.38,17.39,53200.0,11.2926,11.2926,11.2796,11.2861,53200.0
2007-03-23 11:15:00,17.4,17.4,17.39,17.4,39000.0,11.2926,11.2926,11.2861,11.2926,39000.0
2007-03-23 11:20:00,17.4,17.4,17.36,17.38,34400.0,11.2926,11.2926,11.2667,11.2796,34400.0
2007-03-23 11:25:00,17.37,17.4,17.36,17.4,18400.0,11.2732,11.2926,11.2667,11.2926,18400.0
2007-03-23 11:30:00,17.4,17.4,17.3,17.35,94000.0,11.2926,11.2926,11.2277,11.2602,94000.0
2007-03-23 11:35:00,17.35,17.35,17.33,17.35,23200.0,11.2602,11.2602,11.2472,11.2602,23200.0
2007-03-23 11:40:00,17.35,17.36,17.31,17.31,23800.0,11.2602,11.2667,11.2342,11.2342,23800.0
2007-03-23 11:45:00,17.31,17.33,17.27,17.3,77400.0,11.2342,11.2472,11.2083,11.2277,77400.0
2007-03-23 11:50:00,17.3,17.3,17.28,17.29,40000.0,11.2277,11.2277,11.2147,11.2212,40000.0
2007-03-23 11:55:00,17.29,17.3,17.29,17.3,22200.0,11.2212,11.2277,11.2212,11.2277,22200.0
2007-03-23 12:00:00,17.3,17.3,17.3,17.3,40800.0,11.2277,11.2277,11.2277,11.2277,40800.0
2007-03-23 12:05:00,17.3,17.31,17.3,17.31,41200.0,11.2277,11.2342,11.2277,11.2342,41200.0
2007-03-23 12:10:00,17.31,17.31,17.31,17.31,54200.0,11.2342,11.2342,11.2342,11.2342,54200.0
2007-03-23 12:15:00,17.31,17.31,17.31,17.31,13000.0,11.2342,11.2342,11.2342,11.2342,13000.0
2007-03-23 12:20:00,17.31,17.32,17.31,17.32,54000.0,11.2342,11.2407,11.2342,11.2407,54000.0
2007-03-23 12:25:00,17.32,17.32,17.31,17.32,9800.0,11.2407,11.2407,11.2342,11.2407,9800.0
2007-03-23 12:30:00,17.32,17.32,17.32,17.32,8800.0,11.2407,11.2407,11.2407,11.2407,8800.0
2007-03-23 12:35:00,17.32,17.32,17.31,17.32,18400.0,11.2407,11.2407,11.2342,11.2407,18400.0
2007-03-23 12:40:00,17.32,17.32,17.32,17.32,19400.0,11.2407,11.2407,11.2407,11.2407,19400.0
2007-03-23 12:45:00,17.32,17.32,17.32,17.32,34800.0,11.2407,11.2407,11.2407,11.2407,34800.0
2007-03-23 12:50:00,17.32,17.32,17.31,17.32,57400.0,11.2407,11.2407,11.2342,11.2407,57400.0
2007-03-23 12:55:00,17.32,17.32,17.31,17.32,20400.0,11.2407,11.2407,11.2342,11.2407,20400.0
2007-03-23 13:00:00,17.32,17.32,17.31,17.32,35000.0,11.2407,11.2407,11.2342,11.2407,35000.0
2007-03-23 13:05:00,17.32,17.34,17.32,17.33,48800.0,11.2407,11.2537,11.2407,11.2472,48800.0
2007-03-23 13:10:00,17.33,17.33,17.29,17.3,87000.0,11.2472,11.2472,11.2212,11.2277,87000.0
2007-03-23 13:15:00,17.3,17.31,17.29,17.31,34000.0,11.2277,11.2342,11.2212,11.2342,34000.0
2007-03-23 13:20:00,17.31,17.32,17.3,17.32,74400.0,11.2342,11.2407,11.2277,11.2407,74400.0
2007-03-23 13:25:00,17.32,17.32,17.31,17.31,34800.0,11.2407,11.2407,11.2342,11.2342,34800.0
2007-03-23 13:30:00,17.32,17.32,17.31,17.32,48000.0,11.2407,11.2407,11.2342,11.2407,48000.0
2007-03-23 13:35:00,17.31,17.32,17.3,17.32,45200.0,11.2342,11.2407,11.2277,11.2407,45200.0
2007-03-23 13:40:00,17.32,17.32,17.31,17.31,35000.0,11.2407,11.2407,11.2342,11.2342,35000.0
2007-03-23 13:45:00,17.31,17.33,17.31,17.33,44800.0,11.2342,11.2472,11.2342,11.2472,44800.0
2007-03-23 13:50:00,17.33,17.35,17.33,17.35,27400.0,11.2472,11.2602,11.2472,11.2602,27400.0
2007-03-23 13:55:00,17.35,17.36,17.35,17.36,21200.0,11.2602,11.2667,11.2602,11.2667,21200.0
2007-03-23 14:00:00,17.36,17.36,17.35,17.35,27200.0,11.2667,11.2667,11.2602,11.2602,27200.0
2007-03-23 14:05:00,17.36,17.36,17.35,17.36,38600.0,11.2667,11.2667,11.2602,11.2667,38600.0
2007-03-23 14:10:00,17.36,17.37,17.36,17.37,32000.0,11.2667,11.2732,11.2667,11.2732,32000.0
2007-03-23 14:15:00,17.36,17.37,17.36,17.36,23200.0,11.2667,11.2732,11.2667,11.2667,23200.0
2007-03-23 14:20:00,17.36,17.36,17.36,17.36,64200.0,11.2667,11.2667,11.2667,11.2667,64200.0
2007-03-23 14:25:00,17.36,17.36,17.36,17.36,26600.0,11.2667,11.2667,11.2667,11.2667,26600.0
2007-03-23 14:30:00,17.36,17.36,17.34,17.35,65200.0,11.2667,11.2667,11.2537,11.2602,65200.0
2007-03-23 14:35:00,17.35,17.38,17.35,17.38,35200.0,11.2602,11.2796,11.2602,11.2796,35200.0
2007-03-23 14:40:00,17.38,17.41,17.38,17.4,71600.0,11.2796,11.2991,11.2796,11.2926,71600.0
2007-03-23 14:45:00,17.4,17.41,17.39,17.4,113000.0,11.2926,11.2991,11.2861,11.2926,113000.0
2007-03-23 14:50:00,17.41,17.43,17.4,17.42,68000.0,11.2991,11.3121,11.2926,11.3056,68000.0
2007-03-23 14:55:00,17.42,17.43,17.39,17.4,74400.0,11.3056,11.3121,11.2861,11.2926,74400.0
2007-03-23 15:00:00,17.4,17.4,17.39,17.39,57600.0,11.2926,11.2926,11.2861,11.2861,57600.0
2007-03-23 15:05:00,17.38,17.4,17.36,17.4,56000.0,11.2796,11.2926,11.2667,11.2926,56000.0
2007-03-23 15:10:00,17.4,17.4,17.38,17.4,38200.0,11.2926,11.2926,11.2796,11.2926,38200.0
2007-03-23 15:15:00,17.4,17.41,17.4,17.41,47800.0,11.2926,11.2991,11.2926,11.2991,47800.0
2007-03-23 15:20:00,17.41,17.41,17.41,17.41,109200.0,11.2991,11.2991,11.2991,11.2991,109200.0
2007-03-23 15:25:00,17.41,17.41,17.37,17.38,82600.0,11.2991,11.2991,11.2732,11.2796,82600.0
2007-03-23 15:30:00,17.38,17.38,17.37,17.37,41800.0,11.2796,11.2796,11.2732,11.2732,41800.0
2007-03-23 15:35:00,17.37,17.38,17.35,17.36,75600.0,11.2732,11.2796,11.2602,11.2667,75600.0
2007-03-23 15:40:00,17.36,17.36,17.34,17.34,45200.0,11.2667,11.2667,11.2537,11.2537,45200.0
2007-03-23 15:45:00,17.34,17.35,17.3,17.35,76800.0,11.2537,11.2602,11.2277,11.2602,76800.0
2007-03-23 15:50:00,17.35,17.35,17.29,17.31,76200.0,11.2602,11.2602,11.2212,11.2342,76200.0
2007-03-23 15:55:00,17.31,17.34,17.28,17.34,106400.0,11.2342,11.2537,11.2147,11.2537,106400.0
2007-03-26 09:30:00,17.26,17.27,17.24,17.24,26400.0,11.2018,11.2083,11.1888,11.1888,26400.0
2007-03-26 09:35:00,17.24,17.28,17.24,17.27,38200.0,11.1888,11.2147,11.1888,11.2083,38200.0
2007-03-26 09:40:00,17.27,17.33,17.26,17.32,36800.0,11.2083,11.2472,11.2018,11.2407,36800.0
2007-03-26 09:45:00,17.34,17.43,17.34,17.41,50600.0,11.2537,11.3121,11.2537,11.2991,50600.0
2007-03-26 09:50:00,17.41,17.43,17.39,17.39,40600.0,11.2991,11.3121,11.2861,11.2861,40600.0
2007-03-26 09:55:00,17.4,17.44,17.4,17.43,26000.0,11.2926,11.3186,11.2926,11.3121,26000.0
2007-03-26 10:00:00,17.42,17.42,17.28,17.33,108400.0,11.3056,11.3056,11.2147,11.2472,108400.0
2007-03-26 10:05:00,17.33,17.36,17.3,17.32,218400.0,11.2472,11.2667,11.2277,11.2407,218400.0
2007-03-26 10:10:00,17.32,17.39,17.32,17.38,149800.0,11.2407,11.2861,11.2407,11.2796,149800.0
2007-03-26 10:15:00,17.38,17.38,17.35,17.36,37800.0,11.2796,11.2796,11.2602,11.2667,37800.0
2007-03-26 10:20:00,17.35,17.37,17.32,17.35,54400.0,11.2602,11.2732,11.2407,11.2602,54400.0
2007-03-26 10:25:00,17.35,17.36,17.33,17.33,61000.0,11.2602,11.2667,11.2472,11.2472,61000.0
2007-03-26 10:30:00,17.33,17.36,17.33,17.36,46000.0,11.2472,11.2667,11.2472,11.2667,46000.0
2007-03-26 10:35:00,17.36,17.41,17.35,17.4,57000.0,11.2667,11.2991,11.2602,11.2926,57000.0
2007-03-26 10:40:00,17.41,17.41,17.4,17.4,51600.0,11.2991,11.2991,11.2926,11.2926,51600.0
2007-03-26 10:45:00,17.4,17.41,17.4,17.41,37800.0,11.2926,11.2991,11.2926,11.2991,37800.0
2007-03-26 10:50:00,17.41,17.41,17.4,17.4,28400.0,11.2991,11.2991,11.2926,11.2926,28400.0
2007-03-26 10:55:00,17.4,17.41,17.4,17.41,14600.0,11.2926,11.2991,11.2926,11.2991,14600.0
2007-03-26 11:00:00,17.4,17.41,17.39,17.39,39800.0,11.2926,11.2991,11.2861,11.2861,39800.0
2007-03-26 11:05:00,17.39,17.41,17.39,17.4,26600.0,11.2861,11.2991,11.2861,11.2926,26600.0
2007-03-26 11:10:00,17.41,17.41,17.4,17.4,27000.0,11.2991,11.2991,11.2926,11.2926,27000.0
2007-03-26 11:15:00,17.4,17.41,17.4,17.4,46600.0,11.2926,11.2991,11.2926,11.2926,46600.0
2007-03-26 11:20:00,17.4,17.41,17.4,17.4,53800.0,11.2926,11.2991,11.2926,11.2926,53800.0
2007-03-26 11:25:00,17.4,17.41,17.39,17.39,29200.0,11.2926,11.2991,11.2861,11.2861,29200.0
2007-03-26 11:30:00,17.39,17.4,17.39,17.4,44200.0,11.2861,11.2926,11.2861,11.2926,44200.0
2007-03-26 11:35:00,17.4,17.42,17.39,17.42,40000.0,11.2926,11.3056,11.2861,11.3056,40000.0
2007-03-26 11:40:00,17.42,17.43,17.4,17.43,49600.0,11.3056,11.3121,11.2926,11.3121,49600.0
2007-03-26 11:45:00,17.43,17.43,17.4,17.42,145000.0,11.3121,11.3121,11.2926,11.3056,145000.0
2007-03-26 11:50:00,17.41,17.41,17.4,17.4,21000.0,11.2991,11.2991,11.2926,11.2926,21000.0
2007-03-26 11:55:00,17.4,17.4,17.39,17.39,24800.0,11.2926,11.2926,11.2861,11.2861,24800.0
2007-03-26 12:00:00,17.39,17.39,17.37,17.38,9400.0,11.2861,11.2861,11.2732,11.2796,9400.0
2007-03-26 12:05:00,17.38,17.38,17.38,17.38,22400.0,11.2796,11.2796,11.2796,11.2796,22400.0
2007-03-26 12:10:00,17.38,17.38,17.36,17.38,28000.0,11.2796,11.2796,11.2667,11.2796,28000.0
2007-03-26 12:15:00,17.38,17.38,17.37,17.37,19800.0,11.2796,11.2796,11.2732,11.2732,19800.0
2007-03-26 12:20:00,17.38,17.38,17.35,17.35,36000.0,11.2796,11.2796,11.2602,11.2602,36000.0
2007-03-26 12:25:00,17.36,17.36,17.36,17.36,26400.0,11.2667,11.2667,11.2667,11.2667,26400.0
2007-03-26 12:30:00,17.36,17.39,17.36,17.39,24600.0,11.2667,11.2861,11.2667,11.2861,24600.0
2007-03-26 12:35:00,17.39,17.39,17.38,17.38,17200.0,11.2861,11.2861,11.2796,11.2796,17200.0
2007-03-26 12:40:00,17.38,17.39,17.38,17.38,23800.0,11.2796,11.2861,11.2796,11.2796,23800.0
2007-03-26 12:45:00,17.38,17.39,17.36,17.36,15200.0,11.2796,11.2861,11.2667,11.2667,15200.0
2007-03-26 12:50:00,17.36,17.37,17.36,17.36,13000.0,11.2667,11.2732,11.2667,11.2667,13000.0
2007-03-26 12:55:00,17.36,17.36,17.36,17.36,7600.0,11.2667,11.2667,11.2667,11.2667,7600.0
2007-03-26 13:00:00,17.36,17.36,17.34,17.34,33400.0,11.2667,11.2667,11.2537,11.2537,33400.0
2007-03-26 13:05:00,17.34,17.34,17.34,17.34,7400.0,11.2537,11.2537,11.2537,11.2537,7400.0
2007-03-26 13:10:00,17.34,17.39,17.34,17.39,60800.0,11.2537,11.2861,11.2537,11.2861,60800.0
2007-03-26 13:15:00,17.39,17.39,17.38,17.38,15200.0,11.2861,11.2861,11.2796,11.2796,15200.0
2007-03-26 13:20:00,17.38,17.39,17.38,17.38,16800.0,11.2796,11.2861,11.2796,11.2796,16800.0
2007-03-26 13:25:00,17.38,17.39,17.38,17.39,49800.0,11.2796,11.2861,11.2796,11.2861,49800.0
2007-03-26 13:30:00,17.39,17.4,17.39,17.4,17600.0,11.2861,11.2926,11.2861,11.2926,17600.0
2007-03-26 13:35:00,17.4,17.42,17.4,17.41,41000.0,11.2926,11.3056,11.2926,11.2991,41000.0
2007-03-26 13:40:00,17.4,17.4,17.4,17.4,10800.0,11.2926,11.2926,11.2926,11.2926,10800.0
2007-03-26 13:45:00,17.4,17.4,17.38,17.38,11000.0,11.2926,11.2926,11.2796,11.2796,11000.0
2007-03-26 13:50:00,17.38,17.39,17.38,17.38,2600.0,11.2796,11.2861,11.2796,11.2796,2600.0
2007-03-26 13:55:00,17.39,17.4,17.39,17.4,30200.0,11.2861,11.2926,11.2861,11.2926,30200.0
2007-03-26 14:00:00,17.4,17.45,17.4,17.45,34600.0,11.2926,11.3251,11.2926,11.3251,34600.0
2007-03-26 14:05:00,17.45,17.45,17.43,17.43,14200.0,11.3251,11.3251,11.3121,11.3121,14200.0
2007-03-26 14:10:00,17.43,17.46,17.42,17.45,41800.0,11.3121,11.3316,11.3056,11.3251,41800.0
2007-03-26 14:15:00,17.45,17.47,17.44,17.46,28400.0,11.3251,11.3381,11.3186,11.3316,28400.0
2007-03-26 14:20:00,17.46,17.46,17.44,17.45,9600.0,11.3316,11.3316,11.3186,11.3251,9600.0
2007-03-26 14:25:00,17.45,17.45,17.43,17.44,11600.0,11.3251,11.3251,11.3121,11.3186,11600.0
2007-03-26 14:30:00,17.44,17.44,17.42,17.43,48400.0,11.3186,11.3186,11.3056,11.3121,48400.0
2007-03-26 14:35:00,17.43,17.43,17.41,17.41,14200.0,11.3121,11.3121,11.2991,11.2991,14200.0
2007-03-26 14:40:00,17.42,17.42,17.39,17.39,56600.0,11.3056,11.3056,11.2861,11.2861,56600.0
2007-03-26 14:45:00,17.39,17.4,17.39,17.39,30400.0,11.2861,11.2926,11.2861,11.2861,30400.0
2007-03-26 14:50:00,17.39,17.4,17.39,17.4,8600.0,11.2861,11.2926,11.2861,11.2926,8600.0
2007-03-26 14:55:00,17.4,17.43,17.4,17.43,49600.0,11.2926,11.3121,11.2926,11.3121,49600.0
2007-03-26 15:00:00,17.43,17.46,17.43,17.46,29000.0,11.3121,11.3316,11.3121,11.3316,29000.0
2007-03-26 15:05:00,17.46,17.46,17.4,17.4,51000.0,11.3316,11.3316,11.2926,11.2926,51000.0
2007-03-26 15:10:00,17.4,17.42,17.38,17.38,69400.0,11.2926,11.3056,11.2796,11.2796,69400.0
2007-03-26 15:15:00,17.38,17.39,17.36,17.37,36800.0,11.2796,11.2861,11.2667,11.2732,36800.0
2007-03-26 15:20:00,17.36,17.36,17.36,17.36,18000.0,11.2667,11.2667,11.2667,11.2667,18000.0
2007-03-26 15:25:00,17.36,17.39,17.35,17.39,40800.0,11.2667,11.2861,11.2602,11.2861,40800.0
2007-03-26 15:30:00,17.39,17.43,17.39,17.43,37000.0,11.2861,11.3121,11.2861,11.3121,37000.0
2007-03-26 15:35:00,17.42,17.45,17.42,17.45,34000.0,11.3056,11.3251,11.3056,11.3251,34000.0
2007-03-26 15:40:00,17.45,17.47,17.44,17.45,44800.0,11.3251,11.3381,11.3186,11.3251,44800.0
2007-03-26 15:45:00,17.45,17.46,17.44,17.45,17400.0,11.3251,11.3316,11.3186,11.3251,17400.0
2007-03-26 15:50:00,17.45,17.45,17.44,17.44,39200.0,11.3251,11.3251,11.3186,11.3186,39200.0
2007-03-26 15:55:00,17.45,17.45,17.44,17.45,87200.0,11.3251,11.3251,11.3186,11.3251,87200.0
2007-03-27 09:30:00,17.37,17.4,17.35,17.36,32200.0,11.2732,11.2926,11.2602,11.2667,32200.0
2007-03-27 09:35:00,17.35,17.36,17.28,17.28,32400.0,11.2602,11.2667,11.2147,11.2147,32400.0
2007-03-27 09:40:00,17.29,17.34,17.25,17.31,49800.0,11.2212,11.2537,11.1953,11.2342,49800.0
2007-03-27 09:45:00,17.3,17.34,17.29,17.34,40800.0,11.2277,11.2537,11.2212,11.2537,40800.0
2007-03-27 09:50:00,17.34,17.4,17.33,17.39,63600.0,11.2537,11.2926,11.2472,11.2861,63600.0
2007-03-27 09:55:00,17.39,17.41,17.38,17.39,110400.0,11.2861,11.2991,11.2796,11.2861,110400.0
2007-03-27 10:00:00,17.38,17.47,17.36,17.45,72800.0,11.2796,11.3381,11.2667,11.3251,72800.0
2007-03-27 10:05:00,17.45,17.46,17.38,17.38,19600.0,11.3251,11.3316,11.2796,11.2796,19600.0
2007-03-27 10:10:00,17.38,17.45,17.38,17.44,42400.0,11.2796,11.3251,11.2796,11.3186,42400.0
2007-03-27 10:15:00,17.44,17.49,17.44,17.46,57600.0,11.3186,11.351,11.3186,11.3316,57600.0
2007-03-27 10:20:00,17.46,17.47,17.43,17.46,36600.0,11.3316,11.3381,11.3121,11.3316,36600.0
2007-03-27 10:25:00,17.45,17.5,17.45,17.48,40800.0,11.3251,11.3575,11.3251,11.3445,40800.0
2007-03-27 10:30:00,17.47,17.47,17.43,17.45,17600.0,11.3381,11.3381,11.3121,11.3251,17600.0
2007-03-27 10:35:00,17.45,17.49,17.45,17.49,44800.0,11.3251,11.351,11.3251,11.351,44800.0
2007-03-27 10:40:00,17.48,17.5,17.48,17.49,26000.0,11.3445,11.3575,11.3445,11.351,26000.0
2007-03-27 10:45:00,17.49,17.51,17.49,17.51,26400.0,11.351,11.364,11.351,11.364,26400.0
2007-03-27 10:50:00,17.51,17.57,17.51,17.56,72400.0,11.364,11.403,11.364,11.3965,72400.0
2007-03-27 10:55:00,17.57,17.59,17.56,17.57,36400.0,11.403,11.4159,11.3965,11.403,36400.0
2007-03-27 11:00:00,17.57,17.6,17.56,17.59,67200.0,11.403,11.4224,11.3965,11.4159,67200.0
2007-03-27 11:05:00,17.59,17.59,17.56,17.57,15600.0,11.4159,11.4159,11.3965,11.403,15600.0
2007-03-27 11:10:00,17.57,17.57,17.55,17.57,29400.0,11.403,11.403,11.39,11.403,29400.0
2007-03-27 11:15:00,17.57,17.57,17.55,17.57,14800.0,11.403,11.403,11.39,11.403,14800.0
2007-03-27 11:20:00,17.56,17.56,17.53,17.53,49000.0,11.3965,11.3965,11.377,11.377,49000.0
2007-03-27 11:25:00,17.52,17.55,17.52,17.54,56600.0,11.3705,11.39,11.3705,11.3835,56600.0
2007-03-27 11:30:00,17.54,17.55,17.51,17.52,31000.0,11.3835,11.39,11.364,11.3705,31000.0
2007-03-27 11:35:00,17.51,17.51,17.5,17.5,11400.0,11.364,11.364,11.3575,11.3575,11400.0
2007-03-27 11:40:00,17.5,17.5,17.5,17.5,53600.0,11.3575,11.3575,11.3575,11.3575,53600.0
2007-03-27 11:45:00,17.5,17.5,17.47,17.47,57200.0,11.3575,11.3575,11.3381,11.3381,57200.0
2007-03-27 11:50:00,17.48,17.48,17.45,17.45,18200.0,11.3445,11.3445,11.3251,11.3251,18200.0
2007-03-27 11:55:00,17.45,17.46,17.43,17.45,29800.0,11.3251,11.3316,11.3121,11.3251,29800.0
2007-03-27 12:00:00,17.45,17.45,17.44,17.45,14400.0,11.3251,11.3251,11.3186,11.3251,14400.0
2007-03-27 12:05:00,17.45,17.46,17.45,17.46,19800.0,11.3251,11.3316,11.3251,11.3316,19800.0
2007-03-27 12:10:00,17.46,17.52,17.46,17.52,74600.0,11.3316,11.3705,11.3316,11.3705,74600.0
2007-03-27 12:15:00,17.52,17.55,17.52,17.53,36000.0,11.3705,11.39,11.3705,11.377,36000.0
2007-03-27 12:20:00,17.52,17.53,17.52,17.52,19200.0,11.3705,11.377,11.3705,11.3705,19200.0
2007-03-27 12:25:00,17.53,17.53,17.5,17.5,15200.0,11.377,11.377,11.3575,11.3575,15200.0
2007-03-27 12:30:00,17.49,17.52,17.49,17.5,39800.0,11.351,11.3705,11.351,11.3575,39800.0
2007-03-27 12:35:00,17.5,17.5,17.5,17.5,44800.0,11.3575,11.3575,11.3575,11.3575,44800.0
2007-03-27 12:40:00,17.5,17.5,17.49,17.5,31400.0,11.3575,11.3575,11.351,11.3575,31400.0
2007-03-27 12:45:00,17.5,17.5,17.5,17.5,59200.0,11.3575,11.3575,11.3575,11.3575,59200.0
2007-03-27 12:50:00,17.5,17.5,17.5,17.5,63600.0,11.3575,11.3575,11.3575,11.3575,63600.0
2007-03-27 12:55:00,17.5,17.52,17.5,17.5,43000.0,11.3575,11.3705,11.3575,11.3575,43000.0
2007-03-27 13:00:00,17.5,17.5,17.49,17.5,49200.0,11.3575,11.3575,11.351,11.3575,49200.0
2007-03-27 13:05:00,17.5,17.52,17.5,17.52,49400.0,11.3575,11.3705,11.3575,11.3705,49400.0
2007-03-27 13:10:00,17.53,17.53,17.53,17.53,4400.0,11.377,11.377,11.377,11.377,4400.0
2007-03-27 13:15:00,17.53,17.53,17.5,17.51,15400.0,11.377,11.377,11.3575,11.364,15400.0
2007-03-27 13:20:00,17.51,17.51,17.5,17.5,22000.0,11.364,11.364,11.3575,11.3575,22000.0
2007-03-27 13:25:00,17.5,17.5,17.49,17.49,5200.0,11.3575,11.3575,11.351,11.351,5200.0
2007-03-27 13:30:00,17.49,17.54,17.48,17.51,84000.0,11.351,11.3835,11.3445,11.364,84000.0
2007-03-27 13:35:00,17.5,17.5,17.49,17.5,51000.0,11.3575,11.3575,11.351,11.3575,51000.0
2007-03-27 13:40:00,17.5,17.51,17.48,17.51,52800.0,11.3575,11.364,11.3445,11.364,52800.0
2007-03-27 13:45:00,17.5,17.5,17.49,17.5,11000.0,11.3575,11.3575,11.351,11.3575,11000.0
2007-03-27 13:50:00,17.5,17.5,17.5,17.5,6400.0,11.3575,11.3575,11.3575,11.3575,6400.0
2007-03-27 13:55:00,17.5,17.52,17.5,17.52,47400.0,11.3575,11.3705,11.3575,11.3705,47400.0
2007-03-27 14:00:00,17.52,17.53,17.5,17.53,39400.0,11.3705,11.377,11.3575,11.377,39400.0
2007-03-27 14:05:00,17.53,17.55,17.52,17.52,82400.0,11.377,11.39,11.3705,11.3705,82400.0
2007-03-27 14:10:00,17.53,17.55,17.52,17.52,35200.0,11.377,11.39,11.3705,11.3705,35200.0
2007-03-27 14:15:00,17.52,17.52,17.48,17.48,15800.0,11.3705,11.3705,11.3445,11.3445,15800.0
2007-03-27 14:20:00,17.49,17.49,17.47,17.47,12600.0,11.351,11.351,11.3381,11.3381,12600.0
2007-03-27 14:25:00,17.47,17.47,17.44,17.46,35800.0,11.3381,11.3381,11.3186,11.3316,35800.0
2007-03-27 14:30:00,17.45,17.46,17.43,17.43,18600.0,11.3251,11.3316,11.3121,11.3121,18600.0
2007-03-27 14:35:00,17.43,17.43,17.41,17.42,12000.0,11.3121,11.3121,11.2991,11.3056,12000.0
2007-03-27 14:40:00,17.42,17.45,17.42,17.44,18800.0,11.3056,11.3251,11.3056,11.3186,18800.0
2007-03-27 14:45:00,17.45,17.45,17.42,17.42,10800.0,11.3251,11.3251,11.3056,11.3056,10800.0
2007-03-27 14:50:00,17.42,17.43,17.41,17.41,43000.0,11.3056,11.3121,11.2991,11.2991,43000.0
2007-03-27 14:55:00,17.41,17.42,17.39,17.4,26800.0,11.2991,11.3056,11.2861,11.2926,26800.0
2007-03-27 15:00:00,17.41,17.41,17.4,17.4,6800.0,11.2991,11.2991,11.2926,11.2926,6800.0
2007-03-27 15:05:00,17.4,17.47,17.4,17.45,30200.0,11.2926,11.3381,11.2926,11.3251,30200.0
2007-03-27 15:10:00,17.45,17.47,17.43,17.44,26400.0,11.3251,11.3381,11.3121,11.3186,26400.0
2007-03-27 15:15:00,17.44,17.45,17.43,17.44,10800.0,11.3186,11.3251,11.3121,11.3186,10800.0
2007-03-27 15:20:00,17.43,17.43,17.42,17.42,3800.0,11.3121,11.3121,11.3056,11.3056,3800.0
2007-03-27 15:25:00,17.42,17.43,17.4,17.4,15800.0,11.3056,11.3121,11.2926,11.2926,15800.0
2007-03-27 15:30:00,17.4,17.47,17.4,17.44,51000.0,11.2926,11.3381,11.2926,11.3186,51000.0
2007-03-27 15:35:00,17.43,17.43,17.42,17.42,7600.0,11.3121,11.3121,11.3056,11.3056,7600.0
2007-03-27 15:40:00,17.42,17.43,17.39,17.43,38600.0,11.3056,11.3121,11.2861,11.3121,38600.0
2007-03-27 15:45:00,17.43,17.43,17.39,17.39,26600.0,11.3121,11.3121,11.2861,11.2861,26600.0
2007-03-27 15:50:00,17.39,17.4,17.37,17.38,28600.0,11.2861,11.2926,11.2732,11.2796,28600.0
2007-03-27 15:55:00,17.37,17.43,17.37,17.43,76200.0,11.2732,11.3121,11.2732,11.3121,76200.0
2007-03-28 09:30:00,17.32,17.34,17.29,17.29,34800.0,11.2407,11.2537,11.2212,11.2212,34800.0
2007-03-28 09:35:00,17.29,17.3,17.28,17.28,15200.0,11.2212,11.2277,11.2147,11.2147,15200.0
2007-03-28 09:40:00,17.27,17.27,17.23,17.27,52800.0,11.2083,11.2083,11.1823,11.2083,52800.0
2007-03-28 09:45:00,17.26,17.3,17.25,17.3,36400.0,11.2018,11.2277,11.1953,11.2277,36400.0
2007-03-28 09:50:00,17.3,17.3,17.27,17.3,28600.0,11.2277,11.2277,11.2083,11.2277,28600.0
2007-03-28 09:55:00,17.3,17.33,17.26,17.26,57600.0,11.2277,11.2472,11.2018,11.2018,57600.0
2007-03-28 10:00:00,17.25,17.32,17.25,17.32,40200.0,11.1953,11.2407,11.1953,11.2407,40200.0
2007-03-28 10:05:00,17.32,17.35,17.32,17.34,25400.0,11.2407,11.2602,11.2407,11.2537,25400.0
2007-03-28 10:10:00,17.34,17.36,17.34,17.35,26200.0,11.2537,11.2667,11.2537,11.2602,26200.0
2007-03-28 10:15:00,17.35,17.35,17.32,17.32,18600.0,11.2602,11.2602,11.2407,11.2407,18600.0
2007-03-28 10:20:00,17.33,17.33,17.3,17.3,16400.0,11.2472,11.2472,11.2277,11.2277,16400.0
2007-03-28 10:25:00,17.29,17.3,17.29,17.29,13400.0,11.2212,11.2277,11.2212,11.2212,13400.0
2007-03-28 10:30:00,17.29,17.3,17.25,17.26,59400.0,11.2212,11.2277,11.1953,11.2018,59400.0
2007-03-28 10:35:00,17.25,17.28,17.25,17.28,81200.0,11.1953,11.2147,11.1953,11.2147,81200.0
2007-03-28 10:40:00,17.27,17.31,17.27,17.31,69200.0,11.2083,11.2342,11.2083,11.2342,69200.0
2007-03-28 10:45:00,17.31,17.32,17.29,17.32,52400.0,11.2342,11.2407,11.2212,11.2407,52400.0
2007-03-28 10:50:00,17.32,17.35,17.32,17.34,55000.0,11.2407,11.2602,11.2407,11.2537,55000.0
2007-03-28 10:55:00,17.35,17.42,17.35,17.41,33200.0,11.2602,11.3056,11.2602,11.2991,33200.0
2007-03-28 11:00:00,17.41,17.41,17.36,17.38,40200.0,11.2991,11.2991,11.2667,11.2796,40200.0
2007-03-28 11:05:00,17.38,17.43,17.38,17.42,28400.0,11.2796,11.3121,11.2796,11.3056,28400.0
2007-03-28 11:10:00,17.42,17.42,17.41,17.41,34400.0,11.3056,11.3056,11.2991,11.2991,34400.0
2007-03-28 11:15:00,17.42,17.42,17.41,17.41,48000.0,11.3056,11.3056,11.2991,11.2991,48000.0
2007-03-28 11:20:00,17.41,17.41,17.38,17.38,33200.0,11.2991,11.2991,11.2796,11.2796,33200.0
2007-03-28 11:25:00,17.39,17.4,17.39,17.4,14800.0,11.2861,11.2926,11.2861,11.2926,14800.0
2007-03-28 11:30:00,17.4,17.4,17.39,17.39,22400.0,11.2926,11.2926,11.2861,11.2861,22400.0
2007-03-28 11:35:00,17.39,17.39,17.38,17.38,34600.0,11.2861,11.2861,11.2796,11.2796,34600.0
2007-03-28 11:40:00,17.39,17.4,17.38,17.4,26600.0,11.2861,11.2926,11.2796,11.2926,26600.0
2007-03-28 11:45:00,17.4,17.4,17.4,17.4,5000.0,11.2926,11.2926,11.2926,11.2926,5000.0
2007-03-28 11:50:00,17.4,17.4,17.4,17.4,3000.0,11.2926,11.2926,11.2926,11.2926,3000.0
2007-03-28 11:55:00,17.4,17.43,17.4,17.42,37600.0,11.2926,11.3121,11.2926,11.3056,37600.0
2007-03-28 12:00:00,17.42,17.45,17.42,17.45,37600.0,11.3056,11.3251,11.3056,11.3251,37600.0
2007-03-28 12:05:00,17.45,17.48,17.45,17.46,48000.0,11.3251,11.3445,11.3251,11.3316,48000.0
2007-03-28 12:10:00,17.46,17.47,17.45,17.47,23400.0,11.3316,11.3381,11.3251,11.3381,23400.0
2007-03-28 12:15:00,17.48,17.54,17.48,17.54,17600.0,11.3445,11.3835,11.3445,11.3835,17600.0
2007-03-28 12:20:00,17.54,17.56,17.54,17.55,33600.0,11.3835,11.3965,11.3835,11.39,33600.0
2007-03-28 12:25:00,17.55,17.56,17.55,17.55,44600.0,11.39,11.3965,11.39,11.39,44600.0
2007-03-28 12:30:00,17.55,17.59,17.55,17.57,130000.0,11.39,11.4159,11.39,11.403,130000.0
2007-03-28 12:35:00,17.57,17.57,17.53,17.54,78200.0,11.403,11.403,11.377,11.3835,78200.0
2007-03-28 12:40:00,17.54,17.56,17.53,17.56,25400.0,11.3835,11.3965,11.377,11.3965,25400.0
2007-03-28 12:45:00,17.56,17.56,17.55,17.55,13200.0,11.3965,11.3965,11.39,11.39,13200.0
2007-03-28 12:50:00,17.54,17.55,17.52,17.53,32600.0,11.3835,11.39,11.3705,11.377,32600.0
2007-03-28 12:55:00,17.53,17.53,17.52,17.53,24600.0,11.377,11.377,11.3705,11.377,24600.0
2007-03-28 13:00:00,17.52,17.52,17.5,17.5,34600.0,11.3705,11.3705,11.3575,11.3575,34600.0
2007-03-28 13:05:00,17.5,17.5,17.5,17.5,35000.0,11.3575,11.3575,11.3575,11.3575,35000.0
2007-03-28 13:10:00,17.5,17.5,17.49,17.49,10800.0,11.3575,11.3575,11.351,11.351,10800.0
2007-03-28 13:15:00,17.49,17.49,17.49,17.49,12200.0,11.351,11.351,11.351,11.351,12200.0
2007-03-28 13:20:00,17.49,17.5,17.49,17.5,66800.0,11.351,11.3575,11.351,11.3575,66800.0
2007-03-28 13:25:00,17.5,17.5,17.5,17.5,19000.0,11.3575,11.3575,11.3575,11.3575,19000.0
2007-03-28 13:30:00,17.5,17.51,17.5,17.51,69800.0,11.3575,11.364,11.3575,11.364,69800.0
2007-03-28 13:35:00,17.51,17.52,17.5,17.51,30400.0,11.364,11.3705,11.3575,11.364,30400.0
2007-03-28 13:40:00,17.52,17.53,17.51,17.52,80600.0,11.3705,11.377,11.364,11.3705,80600.0
2007-03-28 13:45:00,17.52,17.52,17.5,17.51,35800.0,11.3705,11.3705,11.3575,11.364,35800.0
2007-03-28 13:50:00,17.5,17.5,17.49,17.49,17200.0,11.3575,11.3575,11.351,11.351,17200.0
2007-03-28 13:55:00,17.48,17.49,17.47,17.47,17200.0,11.3445,11.351,11.3381,11.3381,17200.0
2007-03-28 14:00:00,17.47,17.47,17.46,17.46,32000.0,11.3381,11.3381,11.3316,11.3316,32000.0
2007-03-28 14:05:00,17.46,17.47,17.43,17.43,77600.0,11.3316,11.3381,11.3121,11.3121,77600.0
2007-03-28 14:10:00,17.43,17.43,17.42,17.43,102600.0,11.3121,11.3121,11.3056,11.3121,102600.0
2007-03-28 14:15:00,17.43,17.44,17.42,17.43,31200.0,11.3121,11.3186,11.3056,11.3121,31200.0
2007-03-28 14:20:00,17.43,17.46,17.43,17.45,39600.0,11.3121,11.3316,11.3121,11.3251,39600.0
2007-03-28 14:25:00,17.45,17.47,17.45,17.47,38400.0,11.3251,11.3381,11.3251,11.3381,38400.0
2007-03-28 14:30:00,17.47,17.49,17.47,17.48,52200.0,11.3381,11.351,11.3381,11.3445,52200.0
2007-03-28 14:35:00,17.48,17.48,17.47,17.47,20600.0,11.3445,11.3445,11.3381,11.3381,20600.0
2007-03-28 14:40:00,17.48,17.49,17.47,17.48,52600.0,11.3445,11.351,11.3381,11.3445,52600.0
2007-03-28 14:45:00,17.48,17.49,17.47,17.49,33000.0,11.3445,11.351,11.3381,11.351,33000.0
2007-03-28 14:50:00,17.49,17.49,17.47,17.47,24400.0,11.351,11.351,11.3381,11.3381,24400.0
2007-03-28 14:55:00,17.48,17.49,17.48,17.49,31400.0,11.3445,11.351,11.3445,11.351,31400.0
2007-03-28 15:00:00,17.48,17.5,17.48,17.5,35200.0,11.3445,11.3575,11.3445,11.3575,35200.0
2007-03-28 15:05:00,17.5,17.5,17.49,17.49,35200.0,11.3575,11.3575,11.351,11.351,35200.0
2007-03-28 15:10:00,17.49,17.49,17.48,17.49,21400.0,11.351,11.351,11.3445,11.351,21400.0
2007-03-28 15:15:00,17.49,17.49,17.47,17.48,29800.0,11.351,11.351,11.3381,11.3445,29800.0
2007-03-28 15:20:00,17.48,17.49,17.47,17.49,50600.0,11.3445,11.351,11.3381,11.351,50600.0
2007-03-28 15:25:00,17.49,17.52,17.49,17.5,45600.0,11.351,11.3705,11.351,11.3575,45600.0
2007-03-28 15:30:00,17.5,17.5,17.48,17.48,44600.0,11.3575,11.3575,11.3445,11.3445,44600.0
2007-03-28 15:35:00,17.49,17.49,17.46,17.47,110600.0,11.351,11.351,11.3316,11.3381,110600.0
2007-03-28 15:40:00,17.48,17.48,17.45,17.45,52200.0,11.3445,11.3445,11.3251,11.3251,52200.0
2007-03-28 15:45:00,17.45,17.45,17.43,17.43,35200.0,11.3251,11.3251,11.3121,11.3121,35200.0
2007-03-28 15:50:00,17.43,17.47,17.43,17.46,40200.0,11.3121,11.3381,11.3121,11.3316,40200.0
2007-03-28 15:55:00,17.46,17.46,17.42,17.45,74000.0,11.3316,11.3316,11.3056,11.3251,74000.0
2007-03-29 09:30:00,17.41,17.55,17.41,17.54,123200.0,11.2991,11.39,11.2991,11.3835,123200.0
2007-03-29 09:35:00,17.53,17.54,17.45,17.49,49600.0,11.377,11.3835,11.3251,11.351,49600.0
2007-03-29 09:40:00,17.49,17.53,17.49,17.53,46200.0,11.351,11.377,11.351,11.377,46200.0
2007-03-29 09:45:00,17.52,17.54,17.5,17.53,45400.0,11.3705,11.3835,11.3575,11.377,45400.0
2007-03-29 09:50:00,17.53,17.56,17.5,17.53,194200.0,11.377,11.3965,11.3575,11.377,194200.0
2007-03-29 09:55:00,17.53,17.57,17.52,17.54,41800.0,11.377,11.403,11.3705,11.3835,41800.0
2007-03-29 10:00:00,17.54,17.57,17.53,17.56,51400.0,11.3835,11.403,11.377,11.3965,51400.0
2007-03-29 10:05:00,17.55,17.6,17.55,17.59,63400.0,11.39,11.4224,11.39,11.4159,63400.0
2007-03-29 10:10:00,17.59,17.6,17.55,17.55,42200.0,11.4159,11.4224,11.39,11.39,42200.0
2007-03-29 10:15:00,17.55,17.56,17.54,17.55,20000.0,11.39,11.3965,11.3835,11.39,20000.0
2007-03-29 10:20:00,17.55,17.55,17.53,17.55,30600.0,11.39,11.39,11.377,11.39,30600.0
2007-03-29 10:25:00,17.55,17.56,17.54,17.56,10800.0,11.39,11.3965,11.3835,11.3965,10800.0
2007-03-29 10:30:00,17.56,17.57,17.54,17.55,35400.0,11.3965,11.403,11.3835,11.39,35400.0
2007-03-29 10:35:00,17.55,17.56,17.55,17.55,13400.0,11.39,11.3965,11.39,11.39,13400.0
2007-03-29 10:40:00,17.55,17.57,17.54,17.54,25600.0,11.39,11.403,11.3835,11.3835,25600.0
2007-03-29 10:45:00,17.55,17.58,17.54,17.57,21400.0,11.39,11.4094,11.3835,11.403,21400.0
2007-03-29 10:50:00,17.57,17.57,17.54,17.54,29400.0,11.403,11.403,11.3835,11.3835,29400.0
2007-03-29 10:55:00,17.54,17.54,17.52,17.52,89200.0,11.3835,11.3835,11.3705,11.3705,89200.0
2007-03-29 11:00:00,17.52,17.54,17.5,17.53,57000.0,11.3705,11.3835,11.3575,11.377,57000.0
2007-03-29 11:05:00,17.53,17.54,17.52,17.53,16800.0,11.377,11.3835,11.3705,11.377,16800.0
2007-03-29 11:10:00,17.52,17.52,17.49,17.49,33400.0,11.3705,11.3705,11.351,11.351,33400.0
2007-03-29 11:15:00,17.49,17.52,17.49,17.52,26600.0,11.351,11.3705,11.351,11.3705,26600.0
2007-03-29 11:20:00,17.51,17.52,17.49,17.5,7400.0,11.364,11.3705,11.351,11.3575,7400.0
2007-03-29 11:25:00,17.5,17.52,17.49,17.52,20600.0,11.3575,11.3705,11.351,11.3705,20600.0
2007-03-29 11:30:00,17.52,17.52,17.5,17.5,22800.0,11.3705,11.3705,11.3575,11.3575,22800.0
2007-03-29 11:35:00,17.5,17.5,17.49,17.5,9200.0,11.3575,11.3575,11.351,11.3575,9200.0
2007-03-29 11:40:00,17.5,17.5,17.49,17.49,15200.0,11.3575,11.3575,11.351,11.351,15200.0
2007-03-29 11:45:00,17.49,17.5,17.49,17.49,15600.0,11.351,11.3575,11.351,11.351,15600.0
2007-03-29 11:50:00,17.48,17.49,17.48,17.48,20200.0,11.3445,11.351,11.3445,11.3445,20200.0
2007-03-29 11:55:00,17.48,17.48,17.43,17.43,42600.0,11.3445,11.3445,11.3121,11.3121,42600.0
2007-03-29 12:00:00,17.43,17.46,17.43,17.43,30600.0,11.3121,11.3316,11.3121,11.3121,30600.0
2007-03-29 12:05:00,17.43,17.43,17.42,17.42,20600.0,11.3121,11.3121,11.3056,11.3056,20600.0
2007-03-29 12:10:00,17.42,17.42,17.41,17.41,18400.0,11.3056,11.3056,11.2991,11.2991,18400.0
2007-03-29 12:15:00,17.41,17.42,17.4,17.4,40200.0,11.2991,11.3056,11.2926,11.2926,40200.0
2007-03-29 12:20:00,17.4,17.4,17.39,17.39,37800.0,11.2926,11.2926,11.2861,11.2861,37800.0
2007-03-29 12:25:00,17.39,17.4,17.38,17.38,53000.0,11.2861,11.2926,11.2796,11.2796,53000.0
2007-03-29 12:30:00,17.38,17.39,17.37,17.38,48600.0,11.2796,11.2861,11.2732,11.2796,48600.0
2007-03-29 12:35:00,17.37,17.38,17.36,17.36,19200.0,11.2732,11.2796,11.2667,11.2667,19200.0
2007-03-29 12:40:00,17.36,17.38,17.36,17.38,21600.0,11.2667,11.2796,11.2667,11.2796,21600.0
2007-03-29 12:45:00,17.38,17.4,17.38,17.38,72600.0,11.2796,11.2926,11.2796,11.2796,72600.0
2007-03-29 12:50:00,17.39,17.39,17.36,17.37,31800.0,11.2861,11.2861,11.2667,11.2732,31800.0
2007-03-29 12:55:00,17.37,17.37,17.35,17.36,69000.0,11.2732,11.2732,11.2602,11.2667,69000.0
2007-03-29 13:00:00,17.36,17.36,17.35,17.36,27000.0,11.2667,11.2667,11.2602,11.2667,27000.0
2007-03-29 13:05:00,17.36,17.39,17.36,17.38,31400.0,11.2667,11.2861,11.2667,11.2796,31400.0
2007-03-29 13:10:00,17.38,17.38,17.38,17.38,9400.0,11.2796,11.2796,11.2796,11.2796,9400.0
2007-03-29 13:15:00,17.38,17.38,17.35,17.36,43800.0,11.2796,11.2796,11.2602,11.2667,43800.0
2007-03-29 13:20:00,17.36,17.37,17.36,17.36,23000.0,11.2667,11.2732,11.2667,11.2667,23000.0
2007-03-29 13:25:00,17.36,17.36,17.36,17.36,13800.0,11.2667,11.2667,11.2667,11.2667,13800.0
2007-03-29 13:30:00,17.36,17.38,17.36,17.37,28000.0,11.2667,11.2796,11.2667,11.2732,28000.0
2007-03-29 13:35:00,17.37,17.38,17.36,17.37,42000.0,11.2732,11.2796,11.2667,11.2732,42000.0
2007-03-29 13:40:00,17.36,17.38,17.36,17.37,28600.0,11.2667,11.2796,11.2667,11.2732,28600.0
2007-03-29 13:45:00,17.37,17.39,17.37,17.37,24400.0,11.2732,11.2861,11.2732,11.2732,24400.0
2007-03-29 13:50:00,17.38,17.38,17.37,17.37,7800.0,11.2796,11.2796,11.2732,11.2732,7800.0
2007-03-29 13:55:00,17.37,17.38,17.36,17.38,54800.0,11.2732,11.2796,11.2667,11.2796,54800.0
2007-03-29 14:00:00,17.37,17.37,17.35,17.36,39400.0,11.2732,11.2732,11.2602,11.2667,39400.0
2007-03-29 14:05:00,17.35,17.36,17.33,17.35,64000.0,11.2602,11.2667,11.2472,11.2602,64000.0
2007-03-29 14:10:00,17.35,17.36,17.34,17.34,27400.0,11.2602,11.2667,11.2537,11.2537,27400.0
2007-03-29 14:15:00,17.34,17.38,17.34,17.38,42000.0,11.2537,11.2796,11.2537,11.2796,42000.0
2007-03-29 14:20:00,17.38,17.4,17.36,17.36,17400.0,11.2796,11.2926,11.2667,11.2667,17400.0
2007-03-29 14:25:00,17.37,17.39,17.36,17.38,16600.0,11.2732,11.2861,11.2667,11.2796,16600.0
2007-03-29 14:30:00,17.38,17.38,17.35,17.35,43200.0,11.2796,11.2796,11.2602,11.2602,43200.0
2007-03-29 14:35:00,17.35,17.36,17.34,17.35,146400.0,11.2602,11.2667,11.2537,11.2602,146400.0
2007-03-29 14:40:00,17.35,17.4,17.34,17.38,244200.0,11.2602,11.2926,11.2537,11.2796,244200.0
2007-03-29 14:45:00,17.38,17.38,17.35,17.35,42200.0,11.2796,11.2796,11.2602,11.2602,42200.0
2007-03-29 14:50:00,17.35,17.36,17.33,17.34,39200.0,11.2602,11.2667,11.2472,11.2537,39200.0
2007-03-29 14:55:00,17.34,17.35,17.34,17.35,39200.0,11.2537,11.2602,11.2537,11.2602,39200.0
2007-03-29 15:00:00,17.35,17.36,17.35,17.35,58600.0,11.2602,11.2667,11.2602,11.2602,58600.0
2007-03-29 15:05:00,17.35,17.36,17.34,17.34,21400.0,11.2602,11.2667,11.2537,11.2537,21400.0
2007-03-29 15:10:00,17.34,17.34,17.32,17.33,101600.0,11.2537,11.2537,11.2407,11.2472,101600.0
2007-03-29 15:15:00,17.33,17.34,17.32,17.32,126000.0,11.2472,11.2537,11.2407,11.2407,126000.0
2007-03-29 15:20:00,17.32,17.34,17.32,17.33,143800.0,11.2407,11.2537,11.2407,11.2472,143800.0
2007-03-29 15:25:00,17.33,17.34,17.33,17.33,29800.0,11.2472,11.2537,11.2472,11.2472,29800.0
2007-03-29 15:30:00,17.33,17.33,17.32,17.33,51800.0,11.2472,11.2472,11.2407,11.2472,51800.0
2007-03-29 15:35:00,17.33,17.33,17.3,17.3,161000.0,11.2472,11.2472,11.2277,11.2277,161000.0
2007-03-29 15:40:00,17.3,17.33,17.29,17.3,141800.0,11.2277,11.2472,11.2212,11.2277,141800.0
2007-03-29 15:45:00,17.29,17.34,17.29,17.34,204600.0,11.2212,11.2537,11.2212,11.2537,204600.0
2007-03-29 15:50:00,17.33,17.34,17.29,17.3,198600.0,11.2472,11.2537,11.2212,11.2277,198600.0
2007-03-29 15:55:00,17.3,17.35,17.29,17.35,192800.0,11.2277,11.2602,11.2212,11.2602,192800.0
2007-03-30 09:30:00,17.31,17.33,17.25,17.25,63400.0,11.2342,11.2472,11.1953,11.1953,63400.0
2007-03-30 09:35:00,17.25,17.34,17.25,17.34,38000.0,11.1953,11.2537,11.1953,11.2537,38000.0
2007-03-30 09:40:00,17.34,17.55,17.34,17.55,74000.0,11.2537,11.39,11.2537,11.39,74000.0
2007-03-30 09:45:00,17.55,17.61,17.5,17.5,141800.0,11.39,11.4289,11.3575,11.3575,141800.0
2007-03-30 09:50:00,17.5,17.52,17.45,17.45,69000.0,11.3575,11.3705,11.3251,11.3251,69000.0
2007-03-30 09:55:00,17.43,17.47,17.42,17.46,32800.0,11.3121,11.3381,11.3056,11.3316,32800.0
2007-03-30 10:00:00,17.46,17.46,17.44,17.45,46600.0,11.3316,11.3316,11.3186,11.3251,46600.0
2007-03-30 10:05:00,17.45,17.5,17.42,17.48,38400.0,11.3251,11.3575,11.3056,11.3445,38400.0
2007-03-30 10:10:00,17.48,17.5,17.42,17.42,36400.0,11.3445,11.3575,11.3056,11.3056,36400.0
2007-03-30 10:15:00,17.42,17.43,17.42,17.42,14200.0,11.3056,11.3121,11.3056,11.3056,14200.0
2007-03-30 10:20:00,17.42,17.42,17.39,17.41,11200.0,11.3056,11.3056,11.2861,11.2991,11200.0
2007-03-30 10:25:00,17.41,17.42,17.38,17.42,31200.0,11.2991,11.3056,11.2796,11.3056,31200.0
2007-03-30 10:30:00,17.43,17.43,17.4,17.43,29600.0,11.3121,11.3121,11.2926,11.3121,29600.0
2007-03-30 10:35:00,17.43,17.46,17.42,17.46,36400.0,11.3121,11.3316,11.3056,11.3316,36400.0
2007-03-30 10:40:00,17.45,17.5,17.45,17.49,34000.0,11.3251,11.3575,11.3251,11.351,34000.0
2007-03-30 10:45:00,17.48,17.49,17.44,17.46,32200.0,11.3445,11.351,11.3186,11.3316,32200.0
2007-03-30 10:50:00,17.46,17.47,17.43,17.47,15600.0,11.3316,11.3381,11.3121,11.3381,15600.0
2007-03-30 10:55:00,17.47,17.51,17.47,17.5,23200.0,11.3381,11.364,11.3381,11.3575,23200.0
2007-03-30 11:00:00,17.5,17.51,17.49,17.49,43800.0,11.3575,11.364,11.351,11.351,43800.0
2007-03-30 11:05:00,17.49,17.49,17.49,17.49,22400.0,11.351,11.351,11.351,11.351,22400.0
2007-03-30 11:10:00,17.49,17.5,17.47,17.48,49800.0,11.351,11.3575,11.3381,11.3445,49800.0
2007-03-30 11:15:00,17.47,17.47,17.43,17.44,27400.0,11.3381,11.3381,11.3121,11.3186,27400.0
2007-03-30 11:20:00,17.44,17.47,17.44,17.46,18400.0,11.3186,11.3381,11.3186,11.3316,18400.0
2007-03-30 11:25:00,17.46,17.46,17.43,17.43,34800.0,11.3316,11.3316,11.3121,11.3121,34800.0
2007-03-30 11:30:00,17.43,17.45,17.43,17.45,20800.0,11.3121,11.3251,11.3121,11.3251,20800.0
2007-03-30 11:35:00,17.45,17.47,17.45,17.45,65000.0,11.3251,11.3381,11.3251,11.3251,65000.0
2007-03-30 11:40:00,17.45,17.47,17.43,17.45,91200.0,11.3251,11.3381,11.3121,11.3251,91200.0
2007-03-30 11:45:00,17.45,17.47,17.43,17.47,67600.0,11.3251,11.3381,11.3121,11.3381,67600.0
2007-03-30 11:50:00,17.46,17.48,17.43,17.47,51800.0,11.3316,11.3445,11.3121,11.3381,51800.0
2007-03-30 11:55:00,17.48,17.5,17.45,17.46,44000.0,11.3445,11.3575,11.3251,11.3316,44000.0
2007-03-30 12:00:00,17.46,17.46,17.41,17.41,57800.0,11.3316,11.3316,11.2991,11.2991,57800.0
2007-03-30 12:05:00,17.41,17.41,17.39,17.4,100800.0,11.2991,11.2991,11.2861,11.2926,100800.0
2007-03-30 12:10:00,17.39,17.43,17.39,17.43,50400.0,11.2861,11.3121,11.2861,11.3121,50400.0
2007-03-30 12:15:00,17.43,17.47,17.41,17.46,97200.0,11.3121,11.3381,11.2991,11.3316,97200.0
2007-03-30 12:20:00,17.46,17.49,17.45,17.48,112000.0,11.3316,11.351,11.3251,11.3445,112000.0
2007-03-30 12:25:00,17.49,17.53,17.49,17.52,50600.0,11.351,11.377,11.351,11.3705,50600.0
2007-03-30 12:30:00,17.53,17.55,17.52,17.54,69400.0,11.377,11.39,11.3705,11.3835,69400.0
2007-03-30 12:35:00,17.55,17.57,17.55,17.56,64800.0,11.39,11.403,11.39,11.3965,64800.0
2007-03-30 12:40:00,17.57,17.57,17.56,17.56,13600.0,11.403,11.403,11.3965,11.3965,13600.0
2007-03-30 12:45:00,17.56,17.59,17.55,17.58,53800.0,11.3965,11.4159,11.39,11.4094,53800.0
2007-03-30 12:50:00,17.59,17.59,17.56,17.58,40600.0,11.4159,11.4159,11.3965,11.4094,40600.0
2007-03-30 12:55:00,17.58,17.6,17.58,17.58,55400.0,11.4094,11.4224,11.4094,11.4094,55400.0
2007-03-30 13:00:00,17.58,17.58,17.54,17.55,44800.0,11.4094,11.4094,11.3835,11.39,44800.0
2007-03-30 13:05:00,17.55,17.63,17.55,17.62,51400.0,11.39,11.4419,11.39,11.4354,51400.0
2007-03-30 13:10:00,17.61,17.61,17.58,17.59,52000.0,11.4289,11.4289,11.4094,11.4159,52000.0
2007-03-30 13:15:00,17.59,17.6,17.57,17.6,29000.0,11.4159,11.4224,11.403,11.4224,29000.0
2007-03-30 13:20:00,17.6,17.64,17.6,17.64,21800.0,11.4224,11.4484,11.4224,11.4484,21800.0
2007-03-30 13:25:00,17.64,17.65,17.6,17.65,50400.0,11.4484,11.4549,11.4224,11.4549,50400.0
2007-03-30 13:30:00,17.65,17.72,17.65,17.68,80800.0,11.4549,11.5003,11.4549,11.4743,80800.0
2007-03-30 13:35:00,17.67,17.68,17.65,17.68,30200.0,11.4679,11.4743,11.4549,11.4743,30200.0
2007-03-30 13:40:00,17.68,17.68,17.67,17.67,11000.0,11.4743,11.4743,11.4679,11.4679,11000.0
2007-03-30 13:45:00,17.68,17.68,17.65,17.65,32600.0,11.4743,11.4743,11.4549,11.4549,32600.0
2007-03-30 13:50:00,17.65,17.65,17.62,17.64,23800.0,11.4549,11.4549,11.4354,11.4484,23800.0
2007-03-30 13:55:00,17.64,17.64,17.63,17.64,12000.0,11.4484,11.4484,11.4419,11.4484,12000.0
2007-03-30 14:00:00,17.64,17.66,17.62,17.63,23400.0,11.4484,11.4614,11.4354,11.4419,23400.0
2007-03-30 14:05:00,17.63,17.64,17.6,17.61,34600.0,11.4419,11.4484,11.4224,11.4289,34600.0
2007-03-30 14:10:00,17.61,17.63,17.61,17.62,19800.0,11.4289,11.4419,11.4289,11.4354,19800.0
2007-03-30 14:15:00,17.62,17.63,17.61,17.61,10400.0,11.4354,11.4419,11.4289,11.4289,10400.0
2007-03-30 14:20:00,17.6,17.6,17.58,17.59,41600.0,11.4224,11.4224,11.4094,11.4159,41600.0
2007-03-30 14:25:00,17.58,17.58,17.58,17.58,40200.0,11.4094,11.4094,11.4094,11.4094,40200.0
2007-03-30 14:30:00,17.58,17.6,17.58,17.6,38400.0,11.4094,11.4224,11.4094,11.4224,38400.0
2007-03-30 14:35:00,17.59,17.64,17.59,17.64,31000.0,11.4159,11.4484,11.4159,11.4484,31000.0
2007-03-30 14:40:00,17.64,17.66,17.64,17.65,48000.0,11.4484,11.4614,11.4484,11.4549,48000.0
2007-03-30 14:45:00,17.65,17.65,17.64,17.64,23400.0,11.4549,11.4549,11.4484,11.4484,23400.0
2007-03-30 14:50:00,17.64,17.64,17.61,17.61,28200.0,11.4484,11.4484,11.4289,11.4289,28200.0
2007-03-30 14:55:00,17.61,17.64,17.61,17.63,37800.0,11.4289,11.4484,11.4289,11.4419,37800.0
2007-03-30 15:00:00,17.63,17.64,17.61,17.64,30200.0,11.4419,11.4484,11.4289,11.4484,30200.0
2007-03-30 15:05:00,17.64,17.66,17.63,17.65,48600.0,11.4484,11.4614,11.4419,11.4549,48600.0
2007-03-30 15:10:00,17.64,17.65,17.64,17.64,35000.0,11.4484,11.4549,11.4484,11.4484,35000.0
2007-03-30 15:15:00,17.64,17.65,17.64,17.64,10800.0,11.4484,11.4549,11.4484,11.4484,10800.0
2007-03-30 15:20:00,17.64,17.7,17.63,17.7,57800.0,11.4484,11.4873,11.4419,11.4873,57800.0
2007-03-30 15:25:00,17.69,17.73,17.68,17.73,73600.0,11.4808,11.5068,11.4743,11.5068,73600.0
2007-03-30 15:30:00,17.71,17.75,17.7,17.72,134000.0,11.4938,11.5198,11.4873,11.5003,134000.0
2007-03-30 15:35:00,17.72,17.75,17.71,17.75,114400.0,11.5003,11.5198,11.4938,11.5198,114400.0
2007-03-30 15:40:00,17.74,17.76,17.73,17.75,83000.0,11.5133,11.5263,11.5068,11.5198,83000.0
2007-03-30 15:45:00,17.75,17.75,17.73,17.74,58400.0,11.5198,11.5198,11.5068,11.5133,58400.0
2007-03-30 15:50:00,17.74,17.75,17.72,17.75,99800.0,11.5133,11.5198,11.5003,11.5198,99800.0
2007-03-30 15:55:00,17.75,17.75,17.71,17.72,194600.0,11.5198,11.5198,11.4938,11.5003,194600.0
2007-04-02 09:30:00,17.73,17.77,17.72,17.77,35600.0,11.5068,11.5328,11.5003,11.5328,35600.0
2007-04-02 09:35:00,17.78,17.89,17.77,17.88,82200.0,11.5392,11.6106,11.5328,11.6041,82200.0
2007-04-02 09:40:00,17.87,17.95,17.83,17.91,118800.0,11.5977,11.6496,11.5717,11.6236,118800.0
2007-04-02 09:45:00,17.9,17.95,17.89,17.91,42400.0,11.6171,11.6496,11.6106,11.6236,42400.0
2007-04-02 09:50:00,17.91,17.91,17.78,17.81,41200.0,11.6236,11.6236,11.5392,11.5587,41200.0
2007-04-02 09:55:00,17.81,17.93,17.81,17.87,46200.0,11.5587,11.6366,11.5587,11.5977,46200.0
2007-04-02 10:00:00,17.87,17.89,17.83,17.88,114400.0,11.5977,11.6106,11.5717,11.6041,114400.0
2007-04-02 10:05:00,17.86,17.86,17.75,17.8,49400.0,11.5912,11.5912,11.5198,11.5522,49400.0
2007-04-02 10:10:00,17.8,17.85,17.78,17.82,84600.0,11.5522,11.5847,11.5392,11.5652,84600.0
2007-04-02 10:15:00,17.82,17.84,17.78,17.83,83600.0,11.5652,11.5782,11.5392,11.5717,83600.0
2007-04-02 10:20:00,17.85,17.85,17.78,17.81,40800.0,11.5847,11.5847,11.5392,11.5587,40800.0
2007-04-02 10:25:00,17.81,17.88,17.81,17.83,34600.0,11.5587,11.6041,11.5587,11.5717,34600.0
2007-04-02 10:30:00,17.84,17.87,17.84,17.86,38000.0,11.5782,11.5977,11.5782,11.5912,38000.0
2007-04-02 10:35:00,17.86,17.91,17.85,17.91,82400.0,11.5912,11.6236,11.5847,11.6236,82400.0
2007-04-02 10:40:00,17.91,17.92,17.9,17.91,30600.0,11.6236,11.6301,11.6171,11.6236,30600.0
2007-04-02 10:45:00,17.92,17.95,17.91,17.93,30200.0,11.6301,11.6496,11.6236,11.6366,30200.0
2007-04-02 10:50:00,17.93,17.93,17.89,17.91,23000.0,11.6366,11.6366,11.6106,11.6236,23000.0
2007-04-02 10:55:00,17.91,17.94,17.91,17.93,45000.0,11.6236,11.6431,11.6236,11.6366,45000.0
2007-04-02 11:00:00,17.93,17.95,17.93,17.95,22800.0,11.6366,11.6496,11.6366,11.6496,22800.0
2007-04-02 11:05:00,17.94,17.95,17.93,17.95,28400.0,11.6431,11.6496,11.6366,11.6496,28400.0
2007-04-02 11:10:00,17.95,17.97,17.95,17.97,56000.0,11.6496,11.6626,11.6496,11.6626,56000.0
2007-04-02 11:15:00,17.97,17.97,17.89,17.9,47200.0,11.6626,11.6626,11.6106,11.6171,47200.0
2007-04-02 11:20:00,17.91,17.92,17.89,17.9,27400.0,11.6236,11.6301,11.6106,11.6171,27400.0
2007-04-02 11:25:00,17.9,17.9,17.89,17.89,29400.0,11.6171,11.6171,11.6106,11.6106,29400.0
2007-04-02 11:30:00,17.89,17.9,17.88,17.9,35400.0,11.6106,11.6171,11.6041,11.6171,35400.0
2007-04-02 11:35:00,17.89,17.9,17.89,17.9,30400.0,11.6106,11.6171,11.6106,11.6171,30400.0
2007-04-02 11:40:00,17.9,17.92,17.9,17.9,42000.0,11.6171,11.6301,11.6171,11.6171,42000.0
2007-04-02 11:45:00,17.91,17.97,17.91,17.97,47200.0,11.6236,11.6626,11.6236,11.6626,47200.0
2007-04-02 11:50:00,17.96,17.96,17.93,17.94,18000.0,11.6561,11.6561,11.6366,11.6431,18000.0
2007-04-02 11:55:00,17.94,17.95,17.94,17.94,3200.0,11.6431,11.6496,11.6431,11.6431,3200.0
2007-04-02 12:00:00,17.94,17.94,17.92,17.92,130600.0,11.6431,11.6431,11.6301,11.6301,130600.0
2007-04-02 12:05:00,17.92,17.93,17.92,17.93,63400.0,11.6301,11.6366,11.6301,11.6366,63400.0
2007-04-02 12:10:00,17.93,17.93,17.91,17.91,71800.0,11.6366,11.6366,11.6236,11.6236,71800.0
2007-04-02 12:15:00,17.91,17.91,17.86,17.88,40200.0,11.6236,11.6236,11.5912,11.6041,40200.0
2007-04-02 12:20:00,17.88,17.9,17.86,17.89,34000.0,11.6041,11.6171,11.5912,11.6106,34000.0
2007-04-02 12:25:00,17.88,17.9,17.88,17.89,17200.0,11.6041,11.6171,11.6041,11.6106,17200.0
2007-04-02 12:30:00,17.89,17.89,17.86,17.89,47800.0,11.6106,11.6106,11.5912,11.6106,47800.0
2007-04-02 12:35:00,17.88,17.89,17.87,17.88,31400.0,11.6041,11.6106,11.5977,11.6041,31400.0
2007-04-02 12:40:00,17.88,17.89,17.87,17.88,25000.0,11.6041,11.6106,11.5977,11.6041,25000.0
2007-04-02 12:45:00,17.88,17.89,17.87,17.88,22800.0,11.6041,11.6106,11.5977,11.6041,22800.0
2007-04-02 12:50:00,17.88,17.89,17.88,17.88,25800.0,11.6041,11.6106,11.6041,11.6041,25800.0
2007-04-02 12:55:00,17.88,17.88,17.86,17.86,27800.0,11.6041,11.6041,11.5912,11.5912,27800.0
2007-04-02 13:00:00,17.87,17.9,17.87,17.9,35200.0,11.5977,11.6171,11.5977,11.6171,35200.0
2007-04-02 13:05:00,17.9,17.9,17.89,17.89,3000.0,11.6171,11.6171,11.6106,11.6106,3000.0
2007-04-02 13:10:00,17.89,17.91,17.88,17.91,40800.0,11.6106,11.6236,11.6041,11.6236,40800.0
2007-04-02 13:15:00,17.9,17.91,17.89,17.89,15400.0,11.6171,11.6236,11.6106,11.6106,15400.0
2007-04-02 13:20:00,17.89,17.9,17.88,17.89,12600.0,11.6106,11.6171,11.6041,11.6106,12600.0
2007-04-02 13:25:00,17.89,17.89,17.88,17.88,15000.0,11.6106,11.6106,11.6041,11.6041,15000.0
2007-04-02 13:30:00,17.88,17.93,17.88,17.9,70200.0,11.6041,11.6366,11.6041,11.6171,70200.0
2007-04-02 13:35:00,17.89,17.89,17.85,17.85,15800.0,11.6106,11.6106,11.5847,11.5847,15800.0
2007-04-02 13:40:00,17.85,17.88,17.84,17.87,47000.0,11.5847,11.6041,11.5782,11.5977,47000.0
2007-04-02 13:45:00,17.88,17.89,17.83,17.85,60800.0,11.6041,11.6106,11.5717,11.5847,60800.0
2007-04-02 13:50:00,17.85,17.89,17.85,17.87,33000.0,11.5847,11.6106,11.5847,11.5977,33000.0
2007-04-02 13:55:00,17.86,17.86,17.85,17.85,21200.0,11.5912,11.5912,11.5847,11.5847,21200.0
2007-04-02 14:00:00,17.86,17.88,17.85,17.88,56600.0,11.5912,11.6041,11.5847,11.6041,56600.0
2007-04-02 14:05:00,17.88,17.88,17.87,17.88,6800.0,11.6041,11.6041,11.5977,11.6041,6800.0
2007-04-02 14:10:00,17.88,17.89,17.87,17.89,60400.0,11.6041,11.6106,11.5977,11.6106,60400.0
2007-04-02 14:15:00,17.89,17.93,17.89,17.93,49800.0,11.6106,11.6366,11.6106,11.6366,49800.0
2007-04-02 14:20:00,17.93,17.96,17.93,17.96,35400.0,11.6366,11.6561,11.6366,11.6561,35400.0
2007-04-02 14:25:00,17.96,17.96,17.94,17.95,47200.0,11.6561,11.6561,11.6431,11.6496,47200.0
2007-04-02 14:30:00,17.95,17.96,17.95,17.96,14200.0,11.6496,11.6561,11.6496,11.6561,14200.0
2007-04-02 14:35:00,17.95,17.95,17.95,17.95,24000.0,11.6496,11.6496,11.6496,11.6496,24000.0
2007-04-02 14:40:00,17.95,17.96,17.95,17.96,22000.0,11.6496,11.6561,11.6496,11.6561,22000.0
2007-04-02 14:45:00,17.96,17.97,17.95,17.97,29800.0,11.6561,11.6626,11.6496,11.6626,29800.0
2007-04-02 14:50:00,17.97,17.98,17.96,17.98,81200.0,11.6626,11.669,11.6561,11.669,81200.0
2007-04-02 14:55:00,17.98,17.98,17.96,17.97,103200.0,11.669,11.669,11.6561,11.6626,103200.0
2007-04-02 15:00:00,17.97,18.0,17.96,18.0,53600.0,11.6626,11.682,11.6561,11.682,53600.0
2007-04-02 15:05:00,18.0,18.0,17.99,18.0,43000.0,11.682,11.682,11.6755,11.682,43000.0
2007-04-02 15:10:00,18.0,18.04,18.0,18.04,48000.0,11.682,11.708,11.682,11.708,48000.0
2007-04-02 15:15:00,18.03,18.06,18.03,18.04,56000.0,11.7015,11.721,11.7015,11.708,56000.0
2007-04-02 15:20:00,18.04,18.04,18.03,18.03,66200.0,11.708,11.708,11.7015,11.7015,66200.0
2007-04-02 15:25:00,18.03,18.03,18.03,18.03,49800.0,11.7015,11.7015,11.7015,11.7015,49800.0
2007-04-02 15:30:00,18.03,18.05,18.03,18.05,32600.0,11.7015,11.7145,11.7015,11.7145,32600.0
2007-04-02 15:35:00,18.04,18.05,18.02,18.03,37400.0,11.708,11.7145,11.695,11.7015,37400.0
2007-04-02 15:40:00,18.03,18.07,18.03,18.07,92200.0,11.7015,11.7275,11.7015,11.7275,92200.0
2007-04-02 15:45:00,18.07,18.07,18.06,18.07,61400.0,11.7275,11.7275,11.721,11.7275,61400.0
2007-04-02 15:50:00,18.07,18.09,18.05,18.05,99600.0,11.7275,11.7404,11.7145,11.7145,99600.0
2007-04-02 15:55:00,18.06,18.1,18.05,18.1,112000.0,11.721,11.7469,11.7145,11.7469,112000.0
2007-04-03 09:30:00,18.08,18.13,18.06,18.1,58600.0,11.734,11.7664,11.721,11.7469,58600.0
2007-04-03 09:35:00,18.1,18.2,18.1,18.2,44600.0,11.7469,11.8118,11.7469,11.8118,44600.0
2007-04-03 09:40:00,18.18,18.25,18.18,18.24,43000.0,11.7989,11.8443,11.7989,11.8378,43000.0
2007-04-03 09:45:00,18.24,18.24,18.22,18.23,34200.0,11.8378,11.8378,11.8248,11.8313,34200.0
2007-04-03 09:50:00,18.23,18.23,18.2,18.2,43200.0,11.8313,11.8313,11.8118,11.8118,43200.0
2007-04-03 09:55:00,18.2,18.21,18.15,18.15,37400.0,11.8118,11.8183,11.7794,11.7794,37400.0
2007-04-03 10:00:00,18.16,18.28,18.16,18.24,59000.0,11.7859,11.8638,11.7859,11.8378,59000.0
2007-04-03 10:05:00,18.25,18.35,18.24,18.3,60400.0,11.8443,11.9092,11.8378,11.8767,60400.0
2007-04-03 10:10:00,18.3,18.35,18.29,18.34,36000.0,11.8767,11.9092,11.8702,11.9027,36000.0
2007-04-03 10:15:00,18.34,18.36,18.32,18.36,44000.0,11.9027,11.9157,11.8897,11.9157,44000.0
2007-04-03 10:20:00,18.35,18.38,18.34,18.36,63800.0,11.9092,11.9287,11.9027,11.9157,63800.0
2007-04-03 10:25:00,18.35,18.36,18.34,18.36,36000.0,11.9092,11.9157,11.9027,11.9157,36000.0
2007-04-03 10:30:00,18.35,18.36,18.34,18.35,46800.0,11.9092,11.9157,11.9027,11.9092,46800.0
2007-04-03 10:35:00,18.36,18.4,18.35,18.38,63000.0,11.9157,11.9416,11.9092,11.9287,63000.0
2007-04-03 10:40:00,18.38,18.45,18.38,18.45,37000.0,11.9287,11.9741,11.9287,11.9741,37000.0
2007-04-03 10:45:00,18.45,18.48,18.43,18.43,56800.0,11.9741,11.9936,11.9611,11.9611,56800.0
2007-04-03 10:50:00,18.43,18.43,18.38,18.39,65000.0,11.9611,11.9611,11.9287,11.9351,65000.0
2007-04-03 10:55:00,18.4,18.42,18.37,18.42,107000.0,11.9416,11.9546,11.9222,11.9546,107000.0
2007-04-03 11:00:00,18.42,18.42,18.34,18.34,19400.0,11.9546,11.9546,11.9027,11.9027,19400.0
2007-04-03 11:05:00,18.34,18.35,18.32,18.32,25000.0,11.9027,11.9092,11.8897,11.8897,25000.0
2007-04-03 11:10:00,18.32,18.36,18.28,18.35,80600.0,11.8897,11.9157,11.8638,11.9092,80600.0
2007-04-03 11:15:00,18.35,18.42,18.35,18.4,27800.0,11.9092,11.9546,11.9092,11.9416,27800.0
2007-04-03 11:20:00,18.42,18.42,18.4,18.41,19200.0,11.9546,11.9546,11.9416,11.9481,19200.0
2007-04-03 11:25:00,18.4,18.45,18.4,18.45,63800.0,11.9416,11.9741,11.9416,11.9741,63800.0
2007-04-03 11:30:00,18.44,18.45,18.4,18.4,53000.0,11.9676,11.9741,11.9416,11.9416,53000.0
2007-04-03 11:35:00,18.4,18.41,18.36,18.36,42600.0,11.9416,11.9481,11.9157,11.9157,42600.0
2007-04-03 11:40:00,18.36,18.36,18.32,18.32,21200.0,11.9157,11.9157,11.8897,11.8897,21200.0
2007-04-03 11:45:00,18.32,18.38,18.32,18.36,28600.0,11.8897,11.9287,11.8897,11.9157,28600.0
2007-04-03 11:50:00,18.36,18.36,18.35,18.35,9000.0,11.9157,11.9157,11.9092,11.9092,9000.0
2007-04-03 11:55:00,18.35,18.37,18.35,18.36,37800.0,11.9092,11.9222,11.9092,11.9157,37800.0
2007-04-03 12:00:00,18.36,18.36,18.35,18.36,10600.0,11.9157,11.9157,11.9092,11.9157,10600.0
2007-04-03 12:05:00,18.36,18.36,18.32,18.33,22200.0,11.9157,11.9157,11.8897,11.8962,22200.0
2007-04-03 12:10:00,18.33,18.33,18.31,18.32,35600.0,11.8962,11.8962,11.8832,11.8897,35600.0
2007-04-03 12:15:00,18.32,18.32,18.31,18.31,16400.0,11.8897,11.8897,11.8832,11.8832,16400.0
2007-04-03 12:20:00,18.31,18.31,18.28,18.3,39600.0,11.8832,11.8832,11.8638,11.8767,39600.0
2007-04-03 12:25:00,18.29,18.3,18.24,18.26,50400.0,11.8702,11.8767,11.8378,11.8508,50400.0
2007-04-03 12:30:00,18.25,18.25,18.23,18.24,24800.0,11.8443,11.8443,11.8313,11.8378,24800.0
2007-04-03 12:35:00,18.23,18.24,18.21,18.22,22800.0,11.8313,11.8378,11.8183,11.8248,22800.0
2007-04-03 12:40:00,18.23,18.25,18.21,18.24,23400.0,11.8313,11.8443,11.8183,11.8378,23400.0
2007-04-03 12:45:00,18.25,18.25,18.24,18.24,16200.0,11.8443,11.8443,11.8378,11.8378,16200.0
2007-04-03 12:50:00,18.24,18.25,18.23,18.24,82200.0,11.8378,11.8443,11.8313,11.8378,82200.0
2007-04-03 12:55:00,18.24,18.24,18.24,18.24,23600.0,11.8378,11.8378,11.8378,11.8378,23600.0
2007-04-03 13:00:00,18.24,18.25,18.24,18.24,27200.0,11.8378,11.8443,11.8378,11.8378,27200.0
2007-04-03 13:05:00,18.24,18.25,18.24,18.24,20000.0,11.8378,11.8443,11.8378,11.8378,20000.0
2007-04-03 13:10:00,18.25,18.25,18.24,18.24,13800.0,11.8443,11.8443,11.8378,11.8378,13800.0
2007-04-03 13:15:00,18.24,18.25,18.24,18.25,105600.0,11.8378,11.8443,11.8378,11.8443,105600.0
2007-04-03 13:20:00,18.24,18.25,18.24,18.25,15000.0,11.8378,11.8443,11.8378,11.8443,15000.0
2007-04-03 13:25:00,18.25,18.25,18.23,18.24,56000.0,11.8443,11.8443,11.8313,11.8378,56000.0
2007-04-03 13:30:00,18.24,18.24,18.23,18.23,35000.0,11.8378,11.8378,11.8313,11.8313,35000.0
2007-04-03 13:35:00,18.23,18.24,18.22,18.23,57600.0,11.8313,11.8378,11.8248,11.8313,57600.0
2007-04-03 13:40:00,18.23,18.23,18.22,18.22,12800.0,11.8313,11.8313,11.8248,11.8248,12800.0
2007-04-03 13:45:00,18.22,18.23,18.22,18.22,13600.0,11.8248,11.8313,11.8248,11.8248,13600.0
2007-04-03 13:50:00,18.22,18.23,18.21,18.23,48000.0,11.8248,11.8313,11.8183,11.8313,48000.0
2007-04-03 13:55:00,18.22,18.23,18.22,18.23,13000.0,11.8248,11.8313,11.8248,11.8313,13000.0
2007-04-03 14:00:00,18.22,18.23,18.22,18.23,33400.0,11.8248,11.8313,11.8248,11.8313,33400.0
2007-04-03 14:05:00,18.23,18.23,18.22,18.22,11200.0,11.8313,11.8313,11.8248,11.8248,11200.0
2007-04-03 14:10:00,18.22,18.22,18.2,18.2,21200.0,11.8248,11.8248,11.8118,11.8118,21200.0
2007-04-03 14:15:00,18.2,18.2,18.17,18.18,53000.0,11.8118,11.8118,11.7924,11.7989,53000.0
2007-04-03 14:20:00,18.18,18.21,18.17,18.21,51200.0,11.7989,11.8183,11.7924,11.8183,51200.0
2007-04-03 14:25:00,18.21,18.25,18.21,18.23,170200.0,11.8183,11.8443,11.8183,11.8313,170200.0
2007-04-03 14:30:00,18.23,18.23,18.22,18.22,42200.0,11.8313,11.8313,11.8248,11.8248,42200.0
2007-04-03 14:35:00,18.22,18.22,18.17,18.2,44800.0,11.8248,11.8248,11.7924,11.8118,44800.0
2007-04-03 14:40:00,18.2,18.22,18.2,18.21,6800.0,11.8118,11.8248,11.8118,11.8183,6800.0
2007-04-03 14:45:00,18.21,18.22,18.2,18.22,25200.0,11.8183,11.8248,11.8118,11.8248,25200.0
2007-04-03 14:50:00,18.22,18.23,18.21,18.23,14600.0,11.8248,11.8313,11.8183,11.8313,14600.0
2007-04-03 14:55:00,18.23,18.23,18.23,18.23,21600.0,11.8313,11.8313,11.8313,11.8313,21600.0
2007-04-03 15:00:00,18.23,18.23,18.22,18.23,25800.0,11.8313,11.8313,11.8248,11.8313,25800.0
2007-04-03 15:05:00,18.23,18.23,18.22,18.23,33600.0,11.8313,11.8313,11.8248,11.8313,33600.0
2007-04-03 15:10:00,18.22,18.23,18.22,18.22,38000.0,11.8248,11.8313,11.8248,11.8248,38000.0
2007-04-03 15:15:00,18.22,18.22,18.21,18.21,35400.0,11.8248,11.8248,11.8183,11.8183,35400.0
2007-04-03 15:20:00,18.22,18.23,18.2,18.2,50600.0,11.8248,11.8313,11.8118,11.8118,50600.0
2007-04-03 15:25:00,18.2,18.2,18.2,18.2,22000.0,11.8118,11.8118,11.8118,11.8118,22000.0
2007-04-03 15:30:00,18.2,18.21,18.2,18.21,88400.0,11.8118,11.8183,11.8118,11.8183,88400.0
2007-04-03 15:35:00,18.21,18.22,18.21,18.22,63800.0,11.8183,11.8248,11.8183,11.8248,63800.0
2007-04-03 15:40:00,18.22,18.22,18.21,18.22,69600.0,11.8248,11.8248,11.8183,11.8248,69600.0
2007-04-03 15:45:00,18.22,18.22,18.19,18.2,95600.0,11.8248,11.8248,11.8053,11.8118,95600.0
2007-04-03 15:50:00,18.19,18.2,18.18,18.18,265400.0,11.8053,11.8118,11.7989,11.7989,265400.0
2007-04-03 15:55:00,18.18,18.18,18.17,18.17,255000.0,11.7989,11.7989,11.7924,11.7924,255000.0
2007-04-04 09:30:00,18.19,18.19,18.18,18.18,14600.0,11.8053,11.8053,11.7989,11.7989,14600.0
2007-04-04 09:35:00,18.19,18.19,18.1,18.18,46600.0,11.8053,11.8053,11.7469,11.7989,46600.0
2007-04-04 09:40:00,18.18,18.18,18.1,18.1,25200.0,11.7989,11.7989,11.7469,11.7469,25200.0
2007-04-04 09:45:00,18.11,18.2,18.1,18.12,59600.0,11.7534,11.8118,11.7469,11.7599,59600.0
2007-04-04 09:50:00,18.12,18.12,18.07,18.1,45800.0,11.7599,11.7599,11.7275,11.7469,45800.0
2007-04-04 09:55:00,18.09,18.14,18.09,18.14,71800.0,11.7404,11.7729,11.7404,11.7729,71800.0
2007-04-04 10:00:00,18.14,18.16,18.11,18.15,71200.0,11.7729,11.7859,11.7534,11.7794,71200.0
2007-04-04 10:05:00,18.15,18.15,18.13,18.14,58000.0,11.7794,11.7794,11.7664,11.7729,58000.0
2007-04-04 10:10:00,18.14,18.15,18.14,18.15,32600.0,11.7729,11.7794,11.7729,11.7794,32600.0
2007-04-04 10:15:00,18.15,18.15,18.11,18.13,28000.0,11.7794,11.7794,11.7534,11.7664,28000.0
2007-04-04 10:20:00,18.13,18.15,18.13,18.15,71600.0,11.7664,11.7794,11.7664,11.7794,71600.0
2007-04-04 10:25:00,18.15,18.16,18.15,18.15,15400.0,11.7794,11.7859,11.7794,11.7794,15400.0
2007-04-04 10:30:00,18.14,18.15,18.11,18.14,47000.0,11.7729,11.7794,11.7534,11.7729,47000.0
2007-04-04 10:35:00,18.13,18.15,18.08,18.15,74600.0,11.7664,11.7794,11.734,11.7794,74600.0
2007-04-04 10:40:00,18.15,18.2,18.15,18.18,54800.0,11.7794,11.8118,11.7794,11.7989,54800.0
2007-04-04 10:45:00,18.18,18.2,18.14,18.15,46800.0,11.7989,11.8118,11.7729,11.7794,46800.0
2007-04-04 10:50:00,18.15,18.18,18.15,18.18,54200.0,11.7794,11.7989,11.7794,11.7989,54200.0
2007-04-04 10:55:00,18.18,18.18,18.18,18.18,19800.0,11.7989,11.7989,11.7989,11.7989,19800.0
2007-04-04 11:00:00,18.18,18.18,18.18,18.18,30000.0,11.7989,11.7989,11.7989,11.7989,30000.0
2007-04-04 11:05:00,18.18,18.18,18.13,18.13,24600.0,11.7989,11.7989,11.7664,11.7664,24600.0
2007-04-04 11:10:00,18.14,18.17,18.13,18.17,37200.0,11.7729,11.7924,11.7664,11.7924,37200.0
2007-04-04 11:15:00,18.17,18.19,18.17,18.18,11000.0,11.7924,11.8053,11.7924,11.7989,11000.0
2007-04-04 11:20:00,18.18,18.2,18.18,18.18,10000.0,11.7989,11.8118,11.7989,11.7989,10000.0
2007-04-04 11:25:00,18.18,18.21,18.18,18.2,16000.0,11.7989,11.8183,11.7989,11.8118,16000.0
2007-04-04 11:30:00,18.19,18.19,18.19,18.19,1400.0,11.8053,11.8053,11.8053,11.8053,1400.0
2007-04-04 11:35:00,18.2,18.21,18.2,18.2,20600.0,11.8118,11.8183,11.8118,11.8118,20600.0
2007-04-04 11:40:00,18.2,18.21,18.2,18.21,4400.0,11.8118,11.8183,11.8118,11.8183,4400.0
2007-04-04 11:45:00,18.21,18.23,18.21,18.22,35200.0,11.8183,11.8313,11.8183,11.8248,35200.0
2007-04-04 11:50:00,18.22,18.23,18.21,18.21,11800.0,11.8248,11.8313,11.8183,11.8183,11800.0
2007-04-04 11:55:00,18.22,18.23,18.22,18.22,7400.0,11.8248,11.8313,11.8248,11.8248,7400.0
2007-04-04 12:00:00,18.22,18.25,18.22,18.25,24200.0,11.8248,11.8443,11.8248,11.8443,24200.0
2007-04-04 12:05:00,18.25,18.25,18.24,18.25,13200.0,11.8443,11.8443,11.8378,11.8443,13200.0
2007-04-04 12:10:00,18.25,18.26,18.24,18.24,7600.0,11.8443,11.8508,11.8378,11.8378,7600.0
2007-04-04 12:15:00,18.24,18.27,18.24,18.26,21000.0,11.8378,11.8573,11.8378,11.8508,21000.0
2007-04-04 12:20:00,18.27,18.27,18.24,18.24,11200.0,11.8573,11.8573,11.8378,11.8378,11200.0
2007-04-04 12:25:00,18.24,18.24,18.2,18.2,21200.0,11.8378,11.8378,11.8118,11.8118,21200.0
2007-04-04 12:30:00,18.2,18.21,18.2,18.21,21800.0,11.8118,11.8183,11.8118,11.8183,21800.0
2007-04-04 12:35:00,18.21,18.21,18.2,18.2,3200.0,11.8183,11.8183,11.8118,11.8118,3200.0
2007-04-04 12:40:00,18.2,18.2,18.17,18.17,11400.0,11.8118,11.8118,11.7924,11.7924,11400.0
2007-04-04 12:45:00,18.17,18.17,18.16,18.16,3200.0,11.7924,11.7924,11.7859,11.7859,3200.0
2007-04-04 12:50:00,18.16,18.16,18.15,18.16,6200.0,11.7859,11.7859,11.7794,11.7859,6200.0
2007-04-04 12:55:00,18.16,18.16,18.16,18.16,1200.0,11.7859,11.7859,11.7859,11.7859,1200.0
2007-04-04 13:00:00,18.16,18.16,18.12,18.12,13000.0,11.7859,11.7859,11.7599,11.7599,13000.0
2007-04-04 13:05:00,18.11,18.13,18.11,18.12,31200.0,11.7534,11.7664,11.7534,11.7599,31200.0
2007-04-04 13:10:00,18.13,18.18,18.13,18.18,39400.0,11.7664,11.7989,11.7664,11.7989,39400.0
2007-04-04 13:15:00,18.18,18.18,18.18,18.18,2000.0,11.7989,11.7989,11.7989,11.7989,2000.0
2007-04-04 13:20:00,18.18,18.18,18.18,18.18,200.0,11.7989,11.7989,11.7989,11.7989,200.0
2007-04-04 13:25:00,18.18,18.18,18.18,18.18,30400.0,11.7989,11.7989,11.7989,11.7989,30400.0
2007-04-04 13:30:00,18.18,18.18,18.18,18.18,2800.0,11.7989,11.7989,11.7989,11.7989,2800.0
2007-04-04 13:35:00,18.18,18.18,18.18,18.18,8000.0,11.7989,11.7989,11.7989,11.7989,8000.0
2007-04-04 13:40:00,18.18,18.18,18.17,18.18,42000.0,11.7989,11.7989,11.7924,11.7989,42000.0
2007-04-04 13:45:00,18.18,18.18,18.18,18.18,6400.0,11.7989,11.7989,11.7989,11.7989,6400.0
2007-04-04 13:50:00,18.18,18.18,18.18,18.18,400.0,11.7989,11.7989,11.7989,11.7989,400.0
2007-04-04 13:55:00,18.18,18.19,18.17,18.19,49000.0,11.7989,11.8053,11.7924,11.8053,49000.0
2007-04-04 14:00:00,18.19,18.19,18.18,18.18,2600.0,11.8053,11.8053,11.7989,11.7989,2600.0
2007-04-04 14:05:00,18.18,18.18,18.18,18.18,4200.0,11.7989,11.7989,11.7989,11.7989,4200.0
2007-04-04 14:10:00,18.18,18.18,18.18,18.18,1400.0,11.7989,11.7989,11.7989,11.7989,1400.0
2007-04-04 14:15:00,18.18,18.18,18.18,18.18,7600.0,11.7989,11.7989,11.7989,11.7989,7600.0
2007-04-04 14:20:00,18.18,18.18,18.16,18.17,35600.0,11.7989,11.7989,11.7859,11.7924,35600.0
2007-04-04 14:25:00,18.17,18.18,18.17,18.18,63000.0,11.7924,11.7989,11.7924,11.7989,63000.0
2007-04-04 14:30:00,18.18,18.18,18.18,18.18,4800.0,11.7989,11.7989,11.7989,11.7989,4800.0
2007-04-04 14:35:00,18.17,18.18,18.17,18.17,10400.0,11.7924,11.7989,11.7924,11.7924,10400.0
2007-04-04 14:40:00,18.17,18.18,18.17,18.18,36200.0,11.7924,11.7989,11.7924,11.7989,36200.0
2007-04-04 14:45:00,18.18,18.18,18.18,18.18,14200.0,11.7989,11.7989,11.7989,11.7989,14200.0
2007-04-04 14:50:00,18.18,18.18,18.18,18.18,5200.0,11.7989,11.7989,11.7989,11.7989,5200.0
2007-04-04 14:55:00,18.18,18.18,18.18,18.18,4600.0,11.7989,11.7989,11.7989,11.7989,4600.0
2007-04-04 15:00:00,18.18,18.18,18.17,18.17,800.0,11.7989,11.7989,11.7924,11.7924,800.0
2007-04-04 15:05:00,18.17,18.18,18.17,18.17,14200.0,11.7924,11.7989,11.7924,11.7924,14200.0
2007-04-04 15:10:00,18.17,18.17,18.16,18.17,31600.0,11.7924,11.7924,11.7859,11.7924,31600.0
2007-04-04 15:15:00,18.17,18.17,18.16,18.17,5200.0,11.7924,11.7924,11.7859,11.7924,5200.0
2007-04-04 15:20:00,18.17,18.17,18.16,18.16,5600.0,11.7924,11.7924,11.7859,11.7859,5600.0
2007-04-04 15:25:00,18.16,18.16,18.11,18.12,40800.0,11.7859,11.7859,11.7534,11.7599,40800.0
2007-04-04 15:30:00,18.12,18.14,18.12,18.13,30400.0,11.7599,11.7729,11.7599,11.7664,30400.0
2007-04-04 15:35:00,18.13,18.14,18.12,18.13,21800.0,11.7664,11.7729,11.7599,11.7664,21800.0
2007-04-04 15:40:00,18.13,18.13,18.1,18.11,46200.0,11.7664,11.7664,11.7469,11.7534,46200.0
2007-04-04 15:45:00,18.11,18.12,18.1,18.11,30800.0,11.7534,11.7599,11.7469,11.7534,30800.0
2007-04-04 15:50:00,18.11,18.11,18.1,18.1,29400.0,11.7534,11.7534,11.7469,11.7469,29400.0
2007-04-04 15:55:00,18.1,18.11,18.1,18.11,48000.0,11.7469,11.7534,11.7469,11.7534,48000.0
2007-04-05 09:30:00,18.11,18.16,18.11,18.14,14400.0,11.7534,11.7859,11.7534,11.7729,14400.0
2007-04-05 09:35:00,18.14,18.15,18.13,18.13,8000.0,11.7729,11.7794,11.7664,11.7664,8000.0
2007-04-05 09:40:00,18.11,18.13,18.09,18.11,17600.0,11.7534,11.7664,11.7404,11.7534,17600.0
2007-04-05 09:45:00,18.11,18.11,18.11,18.11,11000.0,11.7534,11.7534,11.7534,11.7534,11000.0
2007-04-05 09:50:00,18.11,18.13,18.11,18.12,22200.0,11.7534,11.7664,11.7534,11.7599,22200.0
2007-04-05 09:55:00,18.13,18.17,18.13,18.17,17600.0,11.7664,11.7924,11.7664,11.7924,17600.0
2007-04-05 10:00:00,18.16,18.16,18.13,18.15,22200.0,11.7859,11.7859,11.7664,11.7794,22200.0
2007-04-05 10:05:00,18.15,18.17,18.15,18.17,12600.0,11.7794,11.7924,11.7794,11.7924,12600.0
2007-04-05 10:10:00,18.17,18.17,18.17,18.17,10000.0,11.7924,11.7924,11.7924,11.7924,10000.0
2007-04-05 10:15:00,18.18,18.21,18.17,18.21,18200.0,11.7989,11.8183,11.7924,11.8183,18200.0
2007-04-05 10:20:00,18.21,18.23,18.21,18.21,14400.0,11.8183,11.8313,11.8183,11.8183,14400.0
2007-04-05 10:25:00,18.21,18.21,18.21,18.21,15000.0,11.8183,11.8183,11.8183,11.8183,15000.0
2007-04-05 10:30:00,18.21,18.21,18.21,18.21,6000.0,11.8183,11.8183,11.8183,11.8183,6000.0
2007-04-05 10:35:00,18.21,18.22,18.2,18.21,19000.0,11.8183,11.8248,11.8118,11.8183,19000.0
2007-04-05 10:40:00,18.21,18.21,18.21,18.21,2400.0,11.8183,11.8183,11.8183,11.8183,2400.0
2007-04-05 10:45:00,18.21,18.22,18.21,18.21,7200.0,11.8183,11.8248,11.8183,11.8183,7200.0
2007-04-05 10:50:00,18.22,18.22,18.22,18.22,5000.0,11.8248,11.8248,11.8248,11.8248,5000.0
2007-04-05 10:55:00,18.22,18.23,18.22,18.23,26000.0,11.8248,11.8313,11.8248,11.8313,26000.0
2007-04-05 11:00:00,18.24,18.26,18.23,18.26,36800.0,11.8378,11.8508,11.8313,11.8508,36800.0
2007-04-05 11:05:00,18.26,18.26,18.25,18.26,3600.0,11.8508,11.8508,11.8443,11.8508,3600.0
2007-04-05 11:10:00,18.26,18.28,18.25,18.27,18600.0,11.8508,11.8638,11.8443,11.8573,18600.0
2007-04-05 11:15:00,18.28,18.3,18.27,18.29,16000.0,11.8638,11.8767,11.8573,11.8702,16000.0
2007-04-05 11:20:00,18.29,18.3,18.29,18.29,3000.0,11.8702,11.8767,11.8702,11.8702,3000.0
2007-04-05 11:25:00,18.29,18.3,18.29,18.3,5200.0,11.8702,11.8767,11.8702,11.8767,5200.0
2007-04-05 11:30:00,18.3,18.3,18.29,18.29,11600.0,11.8767,11.8767,11.8702,11.8702,11600.0
2007-04-05 11:35:00,18.29,18.34,18.29,18.32,80800.0,11.8702,11.9027,11.8702,11.8897,80800.0
2007-04-05 11:40:00,18.34,18.38,18.33,18.37,65400.0,11.9027,11.9287,11.8962,11.9222,65400.0
2007-04-05 11:45:00,18.37,18.37,18.36,18.36,9800.0,11.9222,11.9222,11.9157,11.9157,9800.0
2007-04-05 11:50:00,18.36,18.36,18.36,18.36,8400.0,11.9157,11.9157,11.9157,11.9157,8400.0
2007-04-05 11:55:00,18.36,18.37,18.36,18.37,31200.0,11.9157,11.9222,11.9157,11.9222,31200.0
2007-04-05 12:00:00,18.38,18.39,18.37,18.39,34200.0,11.9287,11.9351,11.9222,11.9351,34200.0
2007-04-05 12:05:00,18.39,18.39,18.37,18.37,13000.0,11.9351,11.9351,11.9222,11.9222,13000.0
2007-04-05 12:10:00,18.37,18.38,18.37,18.38,3800.0,11.9222,11.9287,11.9222,11.9287,3800.0
2007-04-05 12:15:00,18.38,18.38,18.37,18.38,7000.0,11.9287,11.9287,11.9222,11.9287,7000.0
2007-04-05 12:20:00,18.38,18.39,18.37,18.37,17800.0,11.9287,11.9351,11.9222,11.9222,17800.0
2007-04-05 12:25:00,18.38,18.38,18.38,18.38,2600.0,11.9287,11.9287,11.9287,11.9287,2600.0
2007-04-05 12:30:00,18.38,18.38,18.37,18.38,4200.0,11.9287,11.9287,11.9222,11.9287,4200.0
2007-04-05 12:35:00,18.38,18.38,18.38,18.38,6800.0,11.9287,11.9287,11.9287,11.9287,6800.0
2007-04-05 12:40:00,18.38,18.39,18.37,18.38,20200.0,11.9287,11.9351,11.9222,11.9287,20200.0
2007-04-05 12:45:00,18.38,18.38,18.36,18.38,28200.0,11.9287,11.9287,11.9157,11.9287,28200.0
2007-04-05 12:50:00,18.38,18.38,18.37,18.38,9200.0,11.9287,11.9287,11.9222,11.9287,9200.0
2007-04-05 12:55:00,18.38,18.38,18.37,18.38,8600.0,11.9287,11.9287,11.9222,11.9287,8600.0
2007-04-05 13:00:00,18.38,18.39,18.37,18.39,48600.0,11.9287,11.9351,11.9222,11.9351,48600.0
2007-04-05 13:05:00,18.39,18.4,18.36,18.36,52400.0,11.9351,11.9416,11.9157,11.9157,52400.0
2007-04-05 13:10:00,18.36,18.38,18.35,18.38,109400.0,11.9157,11.9287,11.9092,11.9287,109400.0
2007-04-05 13:15:00,18.38,18.38,18.37,18.37,27200.0,11.9287,11.9287,11.9222,11.9222,27200.0
2007-04-05 13:20:00,18.37,18.38,18.34,18.35,230400.0,11.9222,11.9287,11.9027,11.9092,230400.0
2007-04-05 13:25:00,18.34,18.34,18.34,18.34,1200.0,11.9027,11.9027,11.9027,11.9027,1200.0
2007-04-05 13:30:00,18.34,18.34,18.34,18.34,0.0,11.9027,11.9027,11.9027,11.9027,0.0
2007-04-05 13:35:00,18.34,18.35,18.34,18.35,1000.0,11.9027,11.9092,11.9027,11.9092,1000.0
2007-04-05 13:40:00,18.35,18.35,18.34,18.34,1200.0,11.9092,11.9092,11.9027,11.9027,1200.0
2007-04-05 13:45:00,18.34,18.35,18.34,18.34,800.0,11.9027,11.9092,11.9027,11.9027,800.0
2007-04-05 13:50:00,18.34,18.34,18.32,18.32,9800.0,11.9027,11.9027,11.8897,11.8897,9800.0
2007-04-05 13:55:00,18.32,18.33,18.32,18.33,10200.0,11.8897,11.8962,11.8897,11.8962,10200.0
2007-04-05 14:00:00,18.33,18.33,18.32,18.33,4600.0,11.8962,11.8962,11.8897,11.8962,4600.0
2007-04-05 14:05:00,18.33,18.34,18.33,18.34,6800.0,11.8962,11.9027,11.8962,11.9027,6800.0
2007-04-05 14:10:00,18.34,18.34,18.33,18.33,8600.0,11.9027,11.9027,11.8962,11.8962,8600.0
2007-04-05 14:15:00,18.33,18.33,18.33,18.33,7400.0,11.8962,11.8962,11.8962,11.8962,7400.0
2007-04-05 14:20:00,18.33,18.33,18.33,18.33,6800.0,11.8962,11.8962,11.8962,11.8962,6800.0
2007-04-05 14:25:00,18.33,18.33,18.32,18.32,14600.0,11.8962,11.8962,11.8897,11.8897,14600.0
2007-04-05 14:30:00,18.32,18.32,18.32,18.32,8400.0,11.8897,11.8897,11.8897,11.8897,8400.0
2007-04-05 14:35:00,18.32,18.32,18.32,18.32,5400.0,11.8897,11.8897,11.8897,11.8897,5400.0
2007-04-05 14:40:00,18.32,18.32,18.3,18.3,25600.0,11.8897,11.8897,11.8767,11.8767,25600.0
2007-04-05 14:45:00,18.3,18.31,18.3,18.3,20600.0,11.8767,11.8832,11.8767,11.8767,20600.0
2007-04-05 14:50:00,18.3,18.3,18.3,18.3,13200.0,11.8767,11.8767,11.8767,11.8767,13200.0
2007-04-05 14:55:00,18.3,18.32,18.3,18.32,12600.0,11.8767,11.8897,11.8767,11.8897,12600.0
2007-04-05 15:00:00,18.32,18.32,18.31,18.32,5600.0,11.8897,11.8897,11.8832,11.8897,5600.0
2007-04-05 15:05:00,18.31,18.32,18.31,18.31,15600.0,11.8832,11.8897,11.8832,11.8832,15600.0
2007-04-05 15:10:00,18.31,18.31,18.29,18.29,13800.0,11.8832,11.8832,11.8702,11.8702,13800.0
2007-04-05 15:15:00,18.3,18.3,18.29,18.3,12400.0,11.8767,11.8767,11.8702,11.8767,12400.0
2007-04-05 15:20:00,18.3,18.3,18.29,18.3,3600.0,11.8767,11.8767,11.8702,11.8767,3600.0
2007-04-05 15:25:00,18.3,18.3,18.29,18.29,7400.0,11.8767,11.8767,11.8702,11.8702,7400.0
2007-04-05 15:30:00,18.3,18.3,18.29,18.29,4800.0,11.8767,11.8767,11.8702,11.8702,4800.0
2007-04-05 15:35:00,18.29,18.3,18.28,18.3,16000.0,11.8702,11.8767,11.8638,11.8767,16000.0
2007-04-05 15:40:00,18.29,18.3,18.27,18.28,17200.0,11.8702,11.8767,11.8573,11.8638,17200.0
2007-04-05 15:45:00,18.28,18.28,18.28,18.28,6400.0,11.8638,11.8638,11.8638,11.8638,6400.0
2007-04-05 15:50:00,18.28,18.28,18.25,18.25,59400.0,11.8638,11.8638,11.8443,11.8443,59400.0
2007-04-05 15:55:00,18.25,18.28,18.23,18.26,68200.0,11.8443,11.8638,11.8313,11.8508,68200.0
2007-04-09 09:30:00,18.27,18.32,18.15,18.15,59800.0,11.8573,11.8897,11.7794,11.7794,59800.0
2007-04-09 09:35:00,18.15,18.18,18.11,18.18,16400.0,11.7794,11.7989,11.7534,11.7989,16400.0
2007-04-09 09:40:00,18.18,18.22,18.16,18.2,23400.0,11.7989,11.8248,11.7859,11.8118,23400.0
2007-04-09 09:45:00,18.21,18.24,18.16,18.18,16200.0,11.8183,11.8378,11.7859,11.7989,16200.0
2007-04-09 09:50:00,18.18,18.24,18.18,18.23,19000.0,11.7989,11.8378,11.7989,11.8313,19000.0
2007-04-09 09:55:00,18.22,18.22,18.15,18.15,23600.0,11.8248,11.8248,11.7794,11.7794,23600.0
2007-04-09 10:00:00,18.16,18.16,18.13,18.14,15600.0,11.7859,11.7859,11.7664,11.7729,15600.0
2007-04-09 10:05:00,18.14,18.14,18.07,18.08,29600.0,11.7729,11.7729,11.7275,11.734,29600.0
2007-04-09 10:10:00,18.08,18.08,18.06,18.06,10400.0,11.734,11.734,11.721,11.721,10400.0
2007-04-09 10:15:00,18.06,18.08,18.06,18.08,8600.0,11.721,11.734,11.721,11.734,8600.0
2007-04-09 10:20:00,18.06,18.09,18.06,18.09,5400.0,11.721,11.7404,11.721,11.7404,5400.0
2007-04-09 10:25:00,18.09,18.1,18.09,18.1,6800.0,11.7404,11.7469,11.7404,11.7469,6800.0
2007-04-09 10:30:00,18.1,18.11,18.1,18.11,6600.0,11.7469,11.7534,11.7469,11.7534,6600.0
2007-04-09 10:35:00,18.11,18.13,18.11,18.13,5000.0,11.7534,11.7664,11.7534,11.7664,5000.0
2007-04-09 10:40:00,18.13,18.15,18.13,18.13,9400.0,11.7664,11.7794,11.7664,11.7664,9400.0
2007-04-09 10:45:00,18.14,18.14,18.12,18.13,11800.0,11.7729,11.7729,11.7599,11.7664,11800.0
2007-04-09 10:50:00,18.11,18.13,18.11,18.11,4400.0,11.7534,11.7664,11.7534,11.7534,4400.0
2007-04-09 10:55:00,18.11,18.14,18.11,18.13,11000.0,11.7534,11.7729,11.7534,11.7664,11000.0
2007-04-09 11:00:00,18.13,18.14,18.13,18.14,5400.0,11.7664,11.7729,11.7664,11.7729,5400.0
2007-04-09 11:05:00,18.13,18.15,18.13,18.15,5600.0,11.7664,11.7794,11.7664,11.7794,5600.0
2007-04-09 11:10:00,18.15,18.17,18.15,18.17,3800.0,11.7794,11.7924,11.7794,11.7924,3800.0
2007-04-09 11:15:00,18.17,18.17,18.17,18.17,10200.0,11.7924,11.7924,11.7924,11.7924,10200.0
2007-04-09 11:20:00,18.17,18.19,18.17,18.18,12600.0,11.7924,11.8053,11.7924,11.7989,12600.0
2007-04-09 11:25:00,18.18,18.19,18.18,18.18,7400.0,11.7989,11.8053,11.7989,11.7989,7400.0
2007-04-09 11:30:00,18.19,18.24,18.19,18.24,24800.0,11.8053,11.8378,11.8053,11.8378,24800.0
2007-04-09 11:35:00,18.24,18.25,18.24,18.25,5400.0,11.8378,11.8443,11.8378,11.8443,5400.0
2007-04-09 11:40:00,18.24,18.3,18.24,18.3,25000.0,11.8378,11.8767,11.8378,11.8767,25000.0
2007-04-09 11:45:00,18.3,18.3,18.24,18.24,8600.0,11.8767,11.8767,11.8378,11.8378,8600.0
2007-04-09 11:50:00,18.24,18.28,18.24,18.28,6200.0,11.8378,11.8638,11.8378,11.8638,6200.0
2007-04-09 11:55:00,18.28,18.3,18.28,18.28,10600.0,11.8638,11.8767,11.8638,11.8638,10600.0
2007-04-09 12:00:00,18.29,18.29,18.29,18.29,6800.0,11.8702,11.8702,11.8702,11.8702,6800.0
2007-04-09 12:05:00,18.29,18.29,18.28,18.28,7600.0,11.8702,11.8702,11.8638,11.8638,7600.0
2007-04-09 12:10:00,18.28,18.28,18.27,18.27,4000.0,11.8638,11.8638,11.8573,11.8573,4000.0
2007-04-09 12:15:00,18.26,18.27,18.24,18.27,21200.0,11.8508,11.8573,11.8378,11.8573,21200.0
2007-04-09 12:20:00,18.27,18.27,18.24,18.25,5200.0,11.8573,11.8573,11.8378,11.8443,5200.0
2007-04-09 12:25:00,18.25,18.25,18.24,18.24,3400.0,11.8443,11.8443,11.8378,11.8378,3400.0
2007-04-09 12:30:00,18.24,18.25,18.24,18.25,6200.0,11.8378,11.8443,11.8378,11.8443,6200.0
2007-04-09 12:35:00,18.25,18.29,18.25,18.29,12000.0,11.8443,11.8702,11.8443,11.8702,12000.0
2007-04-09 12:40:00,18.29,18.3,18.27,18.27,15600.0,11.8702,11.8767,11.8573,11.8573,15600.0
2007-04-09 12:45:00,18.27,18.29,18.27,18.29,10600.0,11.8573,11.8702,11.8573,11.8702,10600.0
2007-04-09 12:50:00,18.29,18.29,18.28,18.28,7000.0,11.8702,11.8702,11.8638,11.8638,7000.0
2007-04-09 12:55:00,18.28,18.28,18.25,18.25,9600.0,11.8638,11.8638,11.8443,11.8443,9600.0
2007-04-09 13:00:00,18.25,18.25,18.21,18.22,30400.0,11.8443,11.8443,11.8183,11.8248,30400.0
2007-04-09 13:05:00,18.23,18.25,18.23,18.25,10600.0,11.8313,11.8443,11.8313,11.8443,10600.0
2007-04-09 13:10:00,18.25,18.25,18.24,18.24,6000.0,11.8443,11.8443,11.8378,11.8378,6000.0
2007-04-09 13:15:00,18.25,18.25,18.22,18.22,11600.0,11.8443,11.8443,11.8248,11.8248,11600.0
2007-04-09 13:20:00,18.23,18.23,18.2,18.2,14800.0,11.8313,11.8313,11.8118,11.8118,14800.0
2007-04-09 13:25:00,18.2,18.21,18.18,18.18,37200.0,11.8118,11.8183,11.7989,11.7989,37200.0
2007-04-09 13:30:00,18.18,18.2,18.18,18.2,14200.0,11.7989,11.8118,11.7989,11.8118,14200.0
2007-04-09 13:35:00,18.2,18.22,18.2,18.22,8800.0,11.8118,11.8248,11.8118,11.8248,8800.0
2007-04-09 13:40:00,18.21,18.25,18.21,18.23,20800.0,11.8183,11.8443,11.8183,11.8313,20800.0
2007-04-09 13:45:00,18.22,18.23,18.17,18.18,21800.0,11.8248,11.8313,11.7924,11.7989,21800.0
2007-04-09 13:50:00,18.17,18.18,18.17,18.17,10200.0,11.7924,11.7989,11.7924,11.7924,10200.0
2007-04-09 13:55:00,18.17,18.17,18.14,18.17,22200.0,11.7924,11.7924,11.7729,11.7924,22200.0
2007-04-09 14:00:00,18.16,18.2,18.16,18.2,47200.0,11.7859,11.8118,11.7859,11.8118,47200.0
2007-04-09 14:05:00,18.2,18.23,18.2,18.22,25800.0,11.8118,11.8313,11.8118,11.8248,25800.0
2007-04-09 14:10:00,18.21,18.21,18.2,18.2,8200.0,11.8183,11.8183,11.8118,11.8118,8200.0
2007-04-09 14:15:00,18.2,18.22,18.18,18.18,16800.0,11.8118,11.8248,11.7989,11.7989,16800.0
2007-04-09 14:20:00,18.18,18.2,18.17,18.18,22400.0,11.7989,11.8118,11.7924,11.7989,22400.0
2007-04-09 14:25:00,18.17,18.18,18.17,18.17,5400.0,11.7924,11.7989,11.7924,11.7924,5400.0
2007-04-09 14:30:00,18.18,18.18,18.17,18.17,3000.0,11.7989,11.7989,11.7924,11.7924,3000.0
2007-04-09 14:35:00,18.17,18.17,18.16,18.16,15800.0,11.7924,11.7924,11.7859,11.7859,15800.0
2007-04-09 14:40:00,18.16,18.16,18.16,18.16,27000.0,11.7859,11.7859,11.7859,11.7859,27000.0
2007-04-09 14:45:00,18.16,18.17,18.16,18.16,11200.0,11.7859,11.7924,11.7859,11.7859,11200.0
2007-04-09 14:50:00,18.16,18.16,18.15,18.15,15200.0,11.7859,11.7859,11.7794,11.7794,15200.0
2007-04-09 14:55:00,18.15,18.15,18.14,18.14,34400.0,11.7794,11.7794,11.7729,11.7729,34400.0
2007-04-09 15:00:00,18.15,18.16,18.14,18.14,28800.0,11.7794,11.7859,11.7729,11.7729,28800.0
2007-04-09 15:05:00,18.14,18.14,18.14,18.14,20600.0,11.7729,11.7729,11.7729,11.7729,20600.0
2007-04-09 15:10:00,18.13,18.14,18.13,18.14,14600.0,11.7664,11.7729,11.7664,11.7729,14600.0
2007-04-09 15:15:00,18.14,18.15,18.14,18.15,37800.0,11.7729,11.7794,11.7729,11.7794,37800.0
2007-04-09 15:20:00,18.15,18.15,18.13,18.14,19800.0,11.7794,11.7794,11.7664,11.7729,19800.0
2007-04-09 15:25:00,18.14,18.14,18.13,18.14,24000.0,11.7729,11.7729,11.7664,11.7729,24000.0
2007-04-09 15:30:00,18.14,18.16,18.14,18.16,28000.0,11.7729,11.7859,11.7729,11.7859,28000.0
2007-04-09 15:35:00,18.16,18.17,18.16,18.17,17400.0,11.7859,11.7924,11.7859,11.7924,17400.0
2007-04-09 15:40:00,18.17,18.17,18.16,18.17,12200.0,11.7924,11.7924,11.7859,11.7924,12200.0
2007-04-09 15:45:00,18.17,18.17,18.16,18.16,33200.0,11.7924,11.7924,11.7859,11.7859,33200.0
2007-04-09 15:50:00,18.16,18.16,18.16,18.16,15400.0,11.7859,11.7859,11.7859,11.7859,15400.0
2007-04-09 15:55:00,18.16,18.17,18.14,18.16,107400.0,11.7859,11.7924,11.7729,11.7859,107400.0
2007-04-10 09:30:00,18.21,18.21,18.16,18.16,11600.0,11.8183,11.8183,11.7859,11.7859,11600.0
2007-04-10 09:35:00,18.16,18.17,18.13,18.14,15200.0,11.7859,11.7924,11.7664,11.7729,15200.0
2007-04-10 09:40:00,18.14,18.18,18.13,18.16,11200.0,11.7729,11.7989,11.7664,11.7859,11200.0
2007-04-10 09:45:00,18.15,18.16,18.15,18.16,1600.0,11.7794,11.7859,11.7794,11.7859,1600.0
2007-04-10 09:50:00,18.16,18.25,18.15,18.25,21400.0,11.7859,11.8443,11.7794,11.8443,21400.0
2007-04-10 09:55:00,18.24,18.25,18.24,18.25,9200.0,11.8378,11.8443,11.8378,11.8443,9200.0
2007-04-10 10:00:00,18.25,18.25,18.25,18.25,9000.0,11.8443,11.8443,11.8443,11.8443,9000.0
2007-04-10 10:05:00,18.25,18.25,18.22,18.23,12800.0,11.8443,11.8443,11.8248,11.8313,12800.0
2007-04-10 10:10:00,18.22,18.24,18.22,18.24,17400.0,11.8248,11.8378,11.8248,11.8378,17400.0
2007-04-10 10:15:00,18.24,18.29,18.24,18.28,21400.0,11.8378,11.8702,11.8378,11.8638,21400.0
2007-04-10 10:20:00,18.28,18.28,18.23,18.23,5800.0,11.8638,11.8638,11.8313,11.8313,5800.0
2007-04-10 10:25:00,18.22,18.22,18.21,18.22,2000.0,11.8248,11.8248,11.8183,11.8248,2000.0
2007-04-10 10:30:00,18.22,18.23,18.22,18.22,8200.0,11.8248,11.8313,11.8248,11.8248,8200.0
2007-04-10 10:35:00,18.22,18.23,18.22,18.23,7000.0,11.8248,11.8313,11.8248,11.8313,7000.0
2007-04-10 10:40:00,18.23,18.23,18.23,18.23,1600.0,11.8313,11.8313,11.8313,11.8313,1600.0
2007-04-10 10:45:00,18.23,18.26,18.23,18.25,9600.0,11.8313,11.8508,11.8313,11.8443,9600.0
2007-04-10 10:50:00,18.26,18.28,18.26,18.28,5600.0,11.8508,11.8638,11.8508,11.8638,5600.0
2007-04-10 10:55:00,18.27,18.28,18.27,18.27,3000.0,11.8573,11.8638,11.8573,11.8573,3000.0
2007-04-10 11:00:00,18.27,18.27,18.27,18.27,400.0,11.8573,11.8573,11.8573,11.8573,400.0
2007-04-10 11:05:00,18.28,18.28,18.27,18.27,7600.0,11.8638,11.8638,11.8573,11.8573,7600.0
2007-04-10 11:10:00,18.27,18.27,18.27,18.27,1800.0,11.8573,11.8573,11.8573,11.8573,1800.0
2007-04-10 11:15:00,18.27,18.27,18.27,18.27,13200.0,11.8573,11.8573,11.8573,11.8573,13200.0
2007-04-10 11:20:00,18.27,18.29,18.27,18.28,12400.0,11.8573,11.8702,11.8573,11.8638,12400.0
2007-04-10 11:25:00,18.28,18.28,18.28,18.28,0.0,11.8638,11.8638,11.8638,11.8638,0.0
2007-04-10 11:30:00,18.28,18.29,18.27,18.28,6200.0,11.8638,11.8702,11.8573,11.8638,6200.0
2007-04-10 11:35:00,18.28,18.28,18.25,18.25,6800.0,11.8638,11.8638,11.8443,11.8443,6800.0
2007-04-10 11:40:00,18.25,18.25,18.23,18.23,1000.0,11.8443,11.8443,11.8313,11.8313,1000.0
2007-04-10 11:45:00,18.23,18.24,18.2,18.22,10400.0,11.8313,11.8378,11.8118,11.8248,10400.0
2007-04-10 11:50:00,18.22,18.22,18.22,18.22,200.0,11.8248,11.8248,11.8248,11.8248,200.0
2007-04-10 11:55:00,18.21,18.21,18.18,18.18,6600.0,11.8183,11.8183,11.7989,11.7989,6600.0
2007-04-10 12:00:00,18.18,18.18,18.16,18.16,2400.0,11.7989,11.7989,11.7859,11.7859,2400.0
2007-04-10 12:05:00,18.16,18.16,18.14,18.15,23600.0,11.7859,11.7859,11.7729,11.7794,23600.0
2007-04-10 12:10:00,18.14,18.14,18.14,18.14,4200.0,11.7729,11.7729,11.7729,11.7729,4200.0
2007-04-10 12:15:00,18.14,18.15,18.14,18.15,10200.0,11.7729,11.7794,11.7729,11.7794,10200.0
2007-04-10 12:20:00,18.15,18.15,18.15,18.15,1400.0,11.7794,11.7794,11.7794,11.7794,1400.0
2007-04-10 12:25:00,18.15,18.16,18.15,18.16,5600.0,11.7794,11.7859,11.7794,11.7859,5600.0
2007-04-10 12:30:00,18.16,18.2,18.16,18.2,8200.0,11.7859,11.8118,11.7859,11.8118,8200.0
2007-04-10 12:35:00,18.2,18.22,18.2,18.21,9600.0,11.8118,11.8248,11.8118,11.8183,9600.0
2007-04-10 12:40:00,18.22,18.22,18.21,18.22,6200.0,11.8248,11.8248,11.8183,11.8248,6200.0
2007-04-10 12:45:00,18.22,18.22,18.21,18.21,6400.0,11.8248,11.8248,11.8183,11.8183,6400.0
2007-04-10 12:50:00,18.21,18.21,18.2,18.2,5600.0,11.8183,11.8183,11.8118,11.8118,5600.0
2007-04-10 12:55:00,18.2,18.2,18.19,18.19,3000.0,11.8118,11.8118,11.8053,11.8053,3000.0
2007-04-10 13:00:00,18.2,18.2,18.2,18.2,800.0,11.8118,11.8118,11.8118,11.8118,800.0
2007-04-10 13:05:00,18.19,18.19,18.18,18.18,7000.0,11.8053,11.8053,11.7989,11.7989,7000.0
2007-04-10 13:10:00,18.18,18.18,18.17,18.17,15800.0,11.7989,11.7989,11.7924,11.7924,15800.0
2007-04-10 13:15:00,18.17,18.17,18.17,18.17,200.0,11.7924,11.7924,11.7924,11.7924,200.0
2007-04-10 13:20:00,18.17,18.17,18.16,18.16,7200.0,11.7924,11.7924,11.7859,11.7859,7200.0
2007-04-10 13:25:00,18.16,18.16,18.12,18.14,13800.0,11.7859,11.7859,11.7599,11.7729,13800.0
2007-04-10 13:30:00,18.14,18.14,18.13,18.13,2000.0,11.7729,11.7729,11.7664,11.7664,2000.0
2007-04-10 13:35:00,18.13,18.18,18.13,18.18,18000.0,11.7664,11.7989,11.7664,11.7989,18000.0
2007-04-10 13:40:00,18.18,18.18,18.17,18.18,10400.0,11.7989,11.7989,11.7924,11.7989,10400.0
2007-04-10 13:45:00,18.18,18.18,18.18,18.18,200.0,11.7989,11.7989,11.7989,11.7989,200.0
2007-04-10 13:50:00,18.18,18.18,18.18,18.18,200.0,11.7989,11.7989,11.7989,11.7989,200.0
2007-04-10 13:55:00,18.17,18.17,18.15,18.15,8200.0,11.7924,11.7924,11.7794,11.7794,8200.0
2007-04-10 14:00:00,18.15,18.15,18.15,18.15,3600.0,11.7794,11.7794,11.7794,11.7794,3600.0
2007-04-10 14:05:00,18.15,18.18,18.15,18.18,26400.0,11.7794,11.7989,11.7794,11.7989,26400.0
2007-04-10 14:10:00,18.18,18.18,18.18,18.18,400.0,11.7989,11.7989,11.7989,11.7989,400.0
2007-04-10 14:15:00,18.18,18.18,18.18,18.18,3000.0,11.7989,11.7989,11.7989,11.7989,3000.0
2007-04-10 14:20:00,18.18,18.18,18.18,18.18,5000.0,11.7989,11.7989,11.7989,11.7989,5000.0
2007-04-10 14:25:00,18.18,18.18,18.18,18.18,15600.0,11.7989,11.7989,11.7989,11.7989,15600.0
2007-04-10 14:30:00,18.18,18.18,18.18,18.18,7800.0,11.7989,11.7989,11.7989,11.7989,7800.0
2007-04-10 14:35:00,18.18,18.18,18.18,18.18,600.0,11.7989,11.7989,11.7989,11.7989,600.0
2007-04-10 14:40:00,18.18,18.18,18.18,18.18,1400.0,11.7989,11.7989,11.7989,11.7989,1400.0
2007-04-10 14:45:00,18.18,18.18,18.18,18.18,14800.0,11.7989,11.7989,11.7989,11.7989,14800.0
2007-04-10 14:50:00,18.18,18.18,18.18,18.18,5600.0,11.7989,11.7989,11.7989,11.7989,5600.0
2007-04-10 14:55:00,18.18,18.18,18.18,18.18,800.0,11.7989,11.7989,11.7989,11.7989,800.0
2007-04-10 15:00:00,18.18,18.18,18.18,18.18,6200.0,11.7989,11.7989,11.7989,11.7989,6200.0
2007-04-10 15:05:00,18.18,18.18,18.18,18.18,7000.0,11.7989,11.7989,11.7989,11.7989,7000.0
2007-04-10 15:10:00,18.18,18.21,18.18,18.2,29600.0,11.7989,11.8183,11.7989,11.8118,29600.0
2007-04-10 15:15:00,18.2,18.2,18.2,18.2,6800.0,11.8118,11.8118,11.8118,11.8118,6800.0
2007-04-10 15:20:00,18.19,18.2,18.18,18.18,6400.0,11.8053,11.8118,11.7989,11.7989,6400.0
2007-04-10 15:25:00,18.18,18.19,18.18,18.18,11600.0,11.7989,11.8053,11.7989,11.7989,11600.0
2007-04-10 15:30:00,18.18,18.2,18.18,18.2,24600.0,11.7989,11.8118,11.7989,11.8118,24600.0
2007-04-10 15:35:00,18.2,18.2,18.2,18.2,3800.0,11.8118,11.8118,11.8118,11.8118,3800.0
2007-04-10 15:40:00,18.2,18.2,18.2,18.2,12800.0,11.8118,11.8118,11.8118,11.8118,12800.0
2007-04-10 15:45:00,18.2,18.2,18.2,18.2,7600.0,11.8118,11.8118,11.8118,11.8118,7600.0
2007-04-10 15:50:00,18.2,18.2,18.19,18.2,14400.0,11.8118,11.8118,11.8053,11.8118,14400.0
2007-04-10 15:55:00,18.2,18.2,18.18,18.19,30800.0,11.8118,11.8118,11.7989,11.8053,30800.0
2007-04-11 09:30:00,18.25,18.25,18.16,18.17,13600.0,11.8443,11.8443,11.7859,11.7924,13600.0
2007-04-11 09:35:00,18.17,18.22,18.17,18.21,12400.0,11.7924,11.8248,11.7924,11.8183,12400.0
2007-04-11 09:40:00,18.18,18.25,18.18,18.25,36800.0,11.7989,11.8443,11.7989,11.8443,36800.0
2007-04-11 09:45:00,18.25,18.25,18.23,18.23,12800.0,11.8443,11.8443,11.8313,11.8313,12800.0
2007-04-11 09:50:00,18.23,18.24,18.23,18.24,10800.0,11.8313,11.8378,11.8313,11.8378,10800.0
2007-04-11 09:55:00,18.24,18.24,18.23,18.23,8600.0,11.8378,11.8378,11.8313,11.8313,8600.0
2007-04-11 10:00:00,18.24,18.31,18.24,18.3,24800.0,11.8378,11.8832,11.8378,11.8767,24800.0
2007-04-11 10:05:00,18.3,18.35,18.3,18.35,25200.0,11.8767,11.9092,11.8767,11.9092,25200.0
2007-04-11 10:10:00,18.35,18.35,18.35,18.35,21200.0,11.9092,11.9092,11.9092,11.9092,21200.0
2007-04-11 10:15:00,18.35,18.36,18.29,18.29,16400.0,11.9092,11.9157,11.8702,11.8702,16400.0
2007-04-11 10:20:00,18.29,18.29,18.23,18.23,23800.0,11.8702,11.8702,11.8313,11.8313,23800.0
2007-04-11 10:25:00,18.23,18.23,18.2,18.21,10800.0,11.8313,11.8313,11.8118,11.8183,10800.0
2007-04-11 10:30:00,18.21,18.21,18.2,18.2,30200.0,11.8183,11.8183,11.8118,11.8118,30200.0
2007-04-11 10:35:00,18.21,18.22,18.21,18.22,10400.0,11.8183,11.8248,11.8183,11.8248,10400.0
2007-04-11 10:40:00,18.21,18.21,18.17,18.17,11400.0,11.8183,11.8183,11.7924,11.7924,11400.0
2007-04-11 10:45:00,18.18,18.18,18.11,18.14,41600.0,11.7989,11.7989,11.7534,11.7729,41600.0
2007-04-11 10:50:00,18.12,18.13,18.09,18.09,28000.0,11.7599,11.7664,11.7404,11.7404,28000.0
2007-04-11 10:55:00,18.09,18.15,18.08,18.14,23400.0,11.7404,11.7794,11.734,11.7729,23400.0
2007-04-11 11:00:00,18.14,18.16,18.14,18.16,1200.0,11.7729,11.7859,11.7729,11.7859,1200.0
2007-04-11 11:05:00,18.15,18.17,18.15,18.17,2800.0,11.7794,11.7924,11.7794,11.7924,2800.0
2007-04-11 11:10:00,18.16,18.17,18.16,18.17,6400.0,11.7859,11.7924,11.7859,11.7924,6400.0
2007-04-11 11:15:00,18.17,18.17,18.17,18.17,12800.0,11.7924,11.7924,11.7924,11.7924,12800.0
2007-04-11 11:20:00,18.17,18.18,18.17,18.18,18400.0,11.7924,11.7989,11.7924,11.7989,18400.0
2007-04-11 11:25:00,18.18,18.18,18.18,18.18,2600.0,11.7989,11.7989,11.7989,11.7989,2600.0
2007-04-11 11:30:00,18.18,18.18,18.17,18.18,14000.0,11.7989,11.7989,11.7924,11.7989,14000.0
2007-04-11 11:35:00,18.17,18.17,18.17,18.17,1800.0,11.7924,11.7924,11.7924,11.7924,1800.0
2007-04-11 11:40:00,18.17,18.17,18.14,18.14,7200.0,11.7924,11.7924,11.7729,11.7729,7200.0
2007-04-11 11:45:00,18.14,18.15,18.14,18.15,5600.0,11.7729,11.7794,11.7729,11.7794,5600.0
2007-04-11 11:50:00,18.15,18.18,18.15,18.18,12600.0,11.7794,11.7989,11.7794,11.7989,12600.0
2007-04-11 11:55:00,18.18,18.18,18.18,18.18,600.0,11.7989,11.7989,11.7989,11.7989,600.0
2007-04-11 12:00:00,18.18,18.18,18.18,18.18,15000.0,11.7989,11.7989,11.7989,11.7989,15000.0
2007-04-11 12:05:00,18.18,18.18,18.18,18.18,6200.0,11.7989,11.7989,11.7989,11.7989,6200.0
2007-04-11 12:10:00,18.18,18.18,18.18,18.18,8800.0,11.7989,11.7989,11.7989,11.7989,8800.0
2007-04-11 12:15:00,18.18,18.18,18.18,18.18,2600.0,11.7989,11.7989,11.7989,11.7989,2600.0
2007-04-11 12:20:00,18.18,18.18,18.18,18.18,1800.0,11.7989,11.7989,11.7989,11.7989,1800.0
2007-04-11 12:25:00,18.18,18.18,18.18,18.18,4000.0,11.7989,11.7989,11.7989,11.7989,4000.0
2007-04-11 12:30:00,18.18,18.18,18.16,18.17,26600.0,11.7989,11.7989,11.7859,11.7924,26600.0
2007-04-11 12:35:00,18.16,18.16,18.14,18.15,16400.0,11.7859,11.7859,11.7729,11.7794,16400.0
2007-04-11 12:40:00,18.15,18.15,18.13,18.13,7800.0,11.7794,11.7794,11.7664,11.7664,7800.0
2007-04-11 12:45:00,18.13,18.13,18.13,18.13,9600.0,11.7664,11.7664,11.7664,11.7664,9600.0
2007-04-11 12:50:00,18.13,18.13,18.1,18.1,32000.0,11.7664,11.7664,11.7469,11.7469,32000.0
2007-04-11 12:55:00,18.1,18.11,18.1,18.11,24800.0,11.7469,11.7534,11.7469,11.7534,24800.0
2007-04-11 13:00:00,18.11,18.15,18.11,18.15,8200.0,11.7534,11.7794,11.7534,11.7794,8200.0
2007-04-11 13:05:00,18.15,18.15,18.14,18.15,26200.0,11.7794,11.7794,11.7729,11.7794,26200.0
2007-04-11 13:10:00,18.15,18.15,18.14,18.15,17200.0,11.7794,11.7794,11.7729,11.7794,17200.0
2007-04-11 13:15:00,18.15,18.15,18.15,18.15,8800.0,11.7794,11.7794,11.7794,11.7794,8800.0
2007-04-11 13:20:00,18.15,18.15,18.1,18.11,44000.0,11.7794,11.7794,11.7469,11.7534,44000.0
2007-04-11 13:25:00,18.12,18.15,18.12,18.15,8400.0,11.7599,11.7794,11.7599,11.7794,8400.0
2007-04-11 13:30:00,18.14,18.15,18.14,18.15,6400.0,11.7729,11.7794,11.7729,11.7794,6400.0
2007-04-11 13:35:00,18.15,18.15,18.14,18.14,11200.0,11.7794,11.7794,11.7729,11.7729,11200.0
2007-04-11 13:40:00,18.14,18.14,18.13,18.13,11400.0,11.7729,11.7729,11.7664,11.7664,11400.0
2007-04-11 13:45:00,18.13,18.14,18.1,18.11,33200.0,11.7664,11.7729,11.7469,11.7534,33200.0
2007-04-11 13:50:00,18.11,18.11,18.1,18.1,10600.0,11.7534,11.7534,11.7469,11.7469,10600.0
2007-04-11 13:55:00,18.1,18.11,18.1,18.11,2400.0,11.7469,11.7534,11.7469,11.7534,2400.0
2007-04-11 14:00:00,18.11,18.11,18.03,18.07,36200.0,11.7534,11.7534,11.7015,11.7275,36200.0
2007-04-11 14:05:00,18.09,18.11,18.05,18.06,38000.0,11.7404,11.7534,11.7145,11.721,38000.0
2007-04-11 14:10:00,18.05,18.12,18.02,18.1,32000.0,11.7145,11.7599,11.695,11.7469,32000.0
2007-04-11 14:15:00,18.1,18.12,18.09,18.11,56000.0,11.7469,11.7599,11.7404,11.7534,56000.0
2007-04-11 14:20:00,18.12,18.13,18.11,18.11,16600.0,11.7599,11.7664,11.7534,11.7534,16600.0
2007-04-11 14:25:00,18.11,18.12,18.1,18.11,10400.0,11.7534,11.7599,11.7469,11.7534,10400.0
2007-04-11 14:30:00,18.1,18.11,18.1,18.1,20000.0,11.7469,11.7534,11.7469,11.7469,20000.0
2007-04-11 14:35:00,18.1,18.11,18.1,18.11,37800.0,11.7469,11.7534,11.7469,11.7534,37800.0
2007-04-11 14:40:00,18.11,18.11,18.1,18.1,17800.0,11.7534,11.7534,11.7469,11.7469,17800.0
2007-04-11 14:45:00,18.1,18.11,18.1,18.1,24400.0,11.7469,11.7534,11.7469,11.7469,24400.0
2007-04-11 14:50:00,18.1,18.1,18.1,18.1,3200.0,11.7469,11.7469,11.7469,11.7469,3200.0
2007-04-11 14:55:00,18.1,18.1,18.09,18.1,8600.0,11.7469,11.7469,11.7404,11.7469,8600.0
2007-04-11 15:00:00,18.09,18.1,18.08,18.1,14400.0,11.7404,11.7469,11.734,11.7469,14400.0
2007-04-11 15:05:00,18.09,18.09,18.07,18.07,33800.0,11.7404,11.7404,11.7275,11.7275,33800.0
2007-04-11 15:10:00,18.07,18.09,18.07,18.08,38400.0,11.7275,11.7404,11.7275,11.734,38400.0
2007-04-11 15:15:00,18.07,18.08,18.07,18.07,10200.0,11.7275,11.734,11.7275,11.7275,10200.0
2007-04-11 15:20:00,18.05,18.06,18.04,18.05,76000.0,11.7145,11.721,11.708,11.7145,76000.0
2007-04-11 15:25:00,18.05,18.05,18.04,18.05,10000.0,11.7145,11.7145,11.708,11.7145,10000.0
2007-04-11 15:30:00,18.04,18.05,18.04,18.05,9800.0,11.708,11.7145,11.708,11.7145,9800.0
2007-04-11 15:35:00,18.05,18.05,18.03,18.03,64200.0,11.7145,11.7145,11.7015,11.7015,64200.0
2007-04-11 15:40:00,18.03,18.04,18.0,18.02,43200.0,11.7015,11.708,11.682,11.695,43200.0
2007-04-11 15:45:00,18.02,18.04,18.02,18.02,36200.0,11.695,11.708,11.695,11.695,36200.0
2007-04-11 15:50:00,18.02,18.04,18.02,18.04,59200.0,11.695,11.708,11.695,11.708,59200.0
2007-04-11 15:55:00,18.04,18.04,18.02,18.02,95600.0,11.708,11.708,11.695,11.695,95600.0
2007-04-12 09:30:00,17.94,17.94,17.75,17.76,53400.0,11.6431,11.6431,11.5198,11.5263,53400.0
2007-04-12 09:35:00,17.76,17.77,17.65,17.65,40800.0,11.5263,11.5328,11.4549,11.4549,40800.0
2007-04-12 09:40:00,17.66,17.66,17.6,17.6,55200.0,11.4614,11.4614,11.4224,11.4224,55200.0
2007-04-12 09:45:00,17.6,17.65,17.55,17.64,95200.0,11.4224,11.4549,11.39,11.4484,95200.0
2007-04-12 09:50:00,17.64,17.69,17.63,17.68,32200.0,11.4484,11.4808,11.4419,11.4743,32200.0
2007-04-12 09:55:00,17.68,17.72,17.65,17.72,37800.0,11.4743,11.5003,11.4549,11.5003,37800.0
2007-04-12 10:00:00,17.72,17.8,17.72,17.8,29800.0,11.5003,11.5522,11.5003,11.5522,29800.0
2007-04-12 10:05:00,17.8,17.83,17.78,17.78,45000.0,11.5522,11.5717,11.5392,11.5392,45000.0
2007-04-12 10:10:00,17.77,17.78,17.75,17.77,29600.0,11.5328,11.5392,11.5198,11.5328,29600.0
2007-04-12 10:15:00,17.77,17.78,17.76,17.77,17600.0,11.5328,11.5392,11.5263,11.5328,17600.0
2007-04-12 10:20:00,17.77,17.83,17.77,17.83,22800.0,11.5328,11.5717,11.5328,11.5717,22800.0
2007-04-12 10:25:00,17.83,17.88,17.83,17.88,26600.0,11.5717,11.6041,11.5717,11.6041,26600.0
2007-04-12 10:30:00,17.87,17.87,17.84,17.84,24200.0,11.5977,11.5977,11.5782,11.5782,24200.0
2007-04-12 10:35:00,17.84,17.84,17.81,17.81,27000.0,11.5782,11.5782,11.5587,11.5587,27000.0
2007-04-12 10:40:00,17.81,17.81,17.79,17.79,14000.0,11.5587,11.5587,11.5457,11.5457,14000.0
2007-04-12 10:45:00,17.79,17.83,17.79,17.83,65600.0,11.5457,11.5717,11.5457,11.5717,65600.0
2007-04-12 10:50:00,17.84,17.89,17.83,17.89,25400.0,11.5782,11.6106,11.5717,11.6106,25400.0
2007-04-12 10:55:00,17.9,17.9,17.89,17.9,20600.0,11.6171,11.6171,11.6106,11.6171,20600.0
2007-04-12 11:00:00,17.9,17.91,17.89,17.91,14200.0,11.6171,11.6236,11.6106,11.6236,14200.0
2007-04-12 11:05:00,17.91,17.97,17.91,17.97,21000.0,11.6236,11.6626,11.6236,11.6626,21000.0
2007-04-12 11:10:00,17.97,18.0,17.97,17.99,27800.0,11.6626,11.682,11.6626,11.6755,27800.0
2007-04-12 11:15:00,18.0,18.0,17.98,17.99,30400.0,11.682,11.682,11.669,11.6755,30400.0
2007-04-12 11:20:00,17.98,17.99,17.98,17.99,26600.0,11.669,11.6755,11.669,11.6755,26600.0
2007-04-12 11:25:00,17.99,18.0,17.99,17.99,18600.0,11.6755,11.682,11.6755,11.6755,18600.0
2007-04-12 11:30:00,17.99,17.99,17.98,17.98,10200.0,11.6755,11.6755,11.669,11.669,10200.0
2007-04-12 11:35:00,17.99,17.99,17.97,17.99,13000.0,11.6755,11.6755,11.6626,11.6755,13000.0
2007-04-12 11:40:00,17.99,17.99,17.96,17.97,12200.0,11.6755,11.6755,11.6561,11.6626,12200.0
2007-04-12 11:45:00,17.96,17.97,17.95,17.95,13400.0,11.6561,11.6626,11.6496,11.6496,13400.0
2007-04-12 11:50:00,17.95,17.95,17.95,17.95,28600.0,11.6496,11.6496,11.6496,11.6496,28600.0
2007-04-12 11:55:00,17.95,17.97,17.95,17.96,11000.0,11.6496,11.6626,11.6496,11.6561,11000.0
2007-04-12 12:00:00,17.96,18.0,17.96,18.0,28400.0,11.6561,11.682,11.6561,11.682,28400.0
2007-04-12 12:05:00,18.0,18.0,17.99,18.0,20000.0,11.682,11.682,11.6755,11.682,20000.0
2007-04-12 12:10:00,18.0,18.0,17.99,17.99,9000.0,11.682,11.682,11.6755,11.6755,9000.0
2007-04-12 12:15:00,18.0,18.0,17.99,18.0,8000.0,11.682,11.682,11.6755,11.682,8000.0
2007-04-12 12:20:00,18.0,18.02,18.0,18.02,30400.0,11.682,11.695,11.682,11.695,30400.0
2007-04-12 12:25:00,18.02,18.03,18.0,18.0,17600.0,11.695,11.7015,11.682,11.682,17600.0
2007-04-12 12:30:00,18.0,18.0,17.96,17.97,27200.0,11.682,11.682,11.6561,11.6626,27200.0
2007-04-12 12:35:00,17.97,17.97,17.95,17.96,14200.0,11.6626,11.6626,11.6496,11.6561,14200.0
2007-04-12 12:40:00,17.96,17.97,17.96,17.96,19400.0,11.6561,11.6626,11.6561,11.6561,19400.0
2007-04-12 12:45:00,17.96,17.97,17.96,17.96,12800.0,11.6561,11.6626,11.6561,11.6561,12800.0
2007-04-12 12:50:00,17.96,17.96,17.95,17.95,13000.0,11.6561,11.6561,11.6496,11.6496,13000.0
2007-04-12 12:55:00,17.95,17.95,17.93,17.95,39600.0,11.6496,11.6496,11.6366,11.6496,39600.0
2007-04-12 13:00:00,17.95,17.96,17.95,17.95,56000.0,11.6496,11.6561,11.6496,11.6496,56000.0
2007-04-12 13:05:00,17.95,17.97,17.95,17.96,35400.0,11.6496,11.6626,11.6496,11.6561,35400.0
2007-04-12 13:10:00,17.96,17.96,17.94,17.95,41000.0,11.6561,11.6561,11.6431,11.6496,41000.0
2007-04-12 13:15:00,17.94,17.95,17.92,17.92,18400.0,11.6431,11.6496,11.6301,11.6301,18400.0
2007-04-12 13:20:00,17.92,17.96,17.92,17.95,41000.0,11.6301,11.6561,11.6301,11.6496,41000.0
2007-04-12 13:25:00,17.95,17.96,17.93,17.96,34600.0,11.6496,11.6561,11.6366,11.6561,34600.0
2007-04-12 13:30:00,17.96,18.04,17.95,18.03,63000.0,11.6561,11.708,11.6496,11.7015,63000.0
2007-04-12 13:35:00,18.04,18.04,17.95,17.95,50600.0,11.708,11.708,11.6496,11.6496,50600.0
2007-04-12 13:40:00,17.95,17.98,17.93,17.98,69600.0,11.6496,11.669,11.6366,11.669,69600.0
2007-04-12 13:45:00,17.98,18.0,17.97,17.99,21800.0,11.669,11.682,11.6626,11.6755,21800.0
2007-04-12 13:50:00,18.0,18.0,17.96,17.98,24400.0,11.682,11.682,11.6561,11.669,24400.0
2007-04-12 13:55:00,17.98,17.99,17.98,17.98,7400.0,11.669,11.6755,11.669,11.669,7400.0
2007-04-12 14:00:00,17.98,18.0,17.98,18.0,7400.0,11.669,11.682,11.669,11.682,7400.0
2007-04-12 14:05:00,18.0,18.0,17.93,17.95,39400.0,11.682,11.682,11.6366,11.6496,39400.0
2007-04-12 14:10:00,17.95,17.96,17.93,17.95,7400.0,11.6496,11.6561,11.6366,11.6496,7400.0
2007-04-12 14:15:00,17.96,18.03,17.96,18.02,36800.0,11.6561,11.7015,11.6561,11.695,36800.0
2007-04-12 14:20:00,18.02,18.02,18.0,18.01,8400.0,11.695,11.695,11.682,11.6885,8400.0
2007-04-12 14:25:00,18.01,18.02,17.97,18.0,17000.0,11.6885,11.695,11.6626,11.682,17000.0
2007-04-12 14:30:00,18.0,18.0,17.97,17.98,12600.0,11.682,11.682,11.6626,11.669,12600.0
2007-04-12 14:35:00,17.98,18.03,17.98,18.03,29200.0,11.669,11.7015,11.669,11.7015,29200.0
2007-04-12 14:40:00,18.02,18.03,18.0,18.0,25000.0,11.695,11.7015,11.682,11.682,25000.0
2007-04-12 14:45:00,18.0,18.0,17.95,17.97,29000.0,11.682,11.682,11.6496,11.6626,29000.0
2007-04-12 14:50:00,17.98,18.0,17.97,17.97,26200.0,11.669,11.682,11.6626,11.6626,26200.0
2007-04-12 14:55:00,17.97,18.0,17.97,17.97,24200.0,11.6626,11.682,11.6626,11.6626,24200.0
2007-04-12 15:00:00,17.97,17.99,17.93,17.99,22400.0,11.6626,11.6755,11.6366,11.6755,22400.0
2007-04-12 15:05:00,17.99,18.0,17.97,17.98,30800.0,11.6755,11.682,11.6626,11.669,30800.0
2007-04-12 15:10:00,17.98,18.0,17.98,17.99,10600.0,11.669,11.682,11.669,11.6755,10600.0
2007-04-12 15:15:00,18.0,18.0,17.97,17.97,27800.0,11.682,11.682,11.6626,11.6626,27800.0
2007-04-12 15:20:00,17.97,17.97,17.95,17.95,24000.0,11.6626,11.6626,11.6496,11.6496,24000.0
2007-04-12 15:25:00,17.95,18.0,17.95,18.0,43600.0,11.6496,11.682,11.6496,11.682,43600.0
2007-04-12 15:30:00,18.0,18.0,17.93,17.95,37600.0,11.682,11.682,11.6366,11.6496,37600.0
2007-04-12 15:35:00,17.95,17.97,17.94,17.95,45600.0,11.6496,11.6626,11.6431,11.6496,45600.0
2007-04-12 15:40:00,17.95,17.96,17.93,17.95,26600.0,11.6496,11.6561,11.6366,11.6496,26600.0
2007-04-12 15:45:00,17.95,17.97,17.95,17.97,21600.0,11.6496,11.6626,11.6496,11.6626,21600.0
2007-04-12 15:50:00,17.98,17.99,17.97,17.98,23600.0,11.669,11.6755,11.6626,11.669,23600.0
2007-04-12 15:55:00,17.98,17.99,17.93,17.98,61600.0,11.669,11.6755,11.6366,11.669,61600.0
2007-04-13 09:30:00,18.02,18.02,17.92,17.93,17400.0,11.695,11.695,11.6301,11.6366,17400.0
2007-04-13 09:35:00,17.94,17.95,17.91,17.91,8600.0,11.6431,11.6496,11.6236,11.6236,8600.0
2007-04-13 09:40:00,17.91,17.93,17.88,17.93,14200.0,11.6236,11.6366,11.6041,11.6366,14200.0
2007-04-13 09:45:00,17.93,17.99,17.92,17.98,17000.0,11.6366,11.6755,11.6301,11.669,17000.0
2007-04-13 09:50:00,17.97,17.97,17.93,17.93,7400.0,11.6626,11.6626,11.6366,11.6366,7400.0
2007-04-13 09:55:00,17.93,17.93,17.91,17.93,6000.0,11.6366,11.6366,11.6236,11.6366,6000.0
2007-04-13 10:00:00,17.93,17.93,17.89,17.93,13800.0,11.6366,11.6366,11.6106,11.6366,13800.0
2007-04-13 10:05:00,17.95,17.98,17.93,17.93,12200.0,11.6496,11.669,11.6366,11.6366,12200.0
2007-04-13 10:10:00,17.93,17.93,17.84,17.85,19400.0,11.6366,11.6366,11.5782,11.5847,19400.0
2007-04-13 10:15:00,17.85,17.93,17.85,17.91,13000.0,11.5847,11.6366,11.5847,11.6236,13000.0
2007-04-13 10:20:00,17.92,17.92,17.91,17.91,7600.0,11.6301,11.6301,11.6236,11.6236,7600.0
2007-04-13 10:25:00,17.91,17.91,17.83,17.84,17000.0,11.6236,11.6236,11.5717,11.5782,17000.0
2007-04-13 10:30:00,17.83,17.83,17.8,17.8,37000.0,11.5717,11.5717,11.5522,11.5522,37000.0
2007-04-13 10:35:00,17.81,17.86,17.81,17.86,64200.0,11.5587,11.5912,11.5587,11.5912,64200.0
2007-04-13 10:40:00,17.86,17.88,17.84,17.84,48600.0,11.5912,11.6041,11.5782,11.5782,48600.0
2007-04-13 10:45:00,17.84,17.87,17.83,17.84,23600.0,11.5782,11.5977,11.5717,11.5782,23600.0
2007-04-13 10:50:00,17.85,17.88,17.85,17.88,16200.0,11.5847,11.6041,11.5847,11.6041,16200.0
2007-04-13 10:55:00,17.88,17.89,17.88,17.89,7400.0,11.6041,11.6106,11.6041,11.6106,7400.0
2007-04-13 11:00:00,17.88,17.9,17.87,17.9,18600.0,11.6041,11.6171,11.5977,11.6171,18600.0
2007-04-13 11:05:00,17.9,17.9,17.9,17.9,13600.0,11.6171,11.6171,11.6171,11.6171,13600.0
2007-04-13 11:10:00,17.9,17.91,17.9,17.91,15800.0,11.6171,11.6236,11.6171,11.6236,15800.0
2007-04-13 11:15:00,17.91,17.96,17.91,17.93,17400.0,11.6236,11.6561,11.6236,11.6366,17400.0
2007-04-13 11:20:00,17.93,17.93,17.93,17.93,6000.0,11.6366,11.6366,11.6366,11.6366,6000.0
2007-04-13 11:25:00,17.93,17.93,17.93,17.93,2000.0,11.6366,11.6366,11.6366,11.6366,2000.0
2007-04-13 11:30:00,17.93,17.93,17.93,17.93,6200.0,11.6366,11.6366,11.6366,11.6366,6200.0
2007-04-13 11:35:00,17.93,17.93,17.93,17.93,6200.0,11.6366,11.6366,11.6366,11.6366,6200.0
2007-04-13 11:40:00,17.93,17.98,17.93,17.97,9400.0,11.6366,11.669,11.6366,11.6626,9400.0
2007-04-13 11:45:00,17.97,17.99,17.96,17.99,7000.0,11.6626,11.6755,11.6561,11.6755,7000.0
2007-04-13 11:50:00,17.99,17.99,17.99,17.99,2400.0,11.6755,11.6755,11.6755,11.6755,2400.0
2007-04-13 11:55:00,17.99,17.99,17.98,17.98,7600.0,11.6755,11.6755,11.669,11.669,7600.0
2007-04-13 12:00:00,17.97,17.98,17.96,17.97,5200.0,11.6626,11.669,11.6561,11.6626,5200.0
2007-04-13 12:05:00,17.96,17.99,17.95,17.99,11400.0,11.6561,11.6755,11.6496,11.6755,11400.0
2007-04-13 12:10:00,18.0,18.0,17.99,17.99,8800.0,11.682,11.682,11.6755,11.6755,8800.0
2007-04-13 12:15:00,18.0,18.0,17.99,17.99,5400.0,11.682,11.682,11.6755,11.6755,5400.0
2007-04-13 12:20:00,17.99,17.99,17.95,17.95,9800.0,11.6755,11.6755,11.6496,11.6496,9800.0
2007-04-13 12:25:00,17.95,17.95,17.92,17.92,3800.0,11.6496,11.6496,11.6301,11.6301,3800.0
2007-04-13 12:30:00,17.92,17.92,17.87,17.87,13200.0,11.6301,11.6301,11.5977,11.5977,13200.0
2007-04-13 12:35:00,17.88,17.88,17.86,17.87,19400.0,11.6041,11.6041,11.5912,11.5977,19400.0
2007-04-13 12:40:00,17.87,17.87,17.86,17.87,24800.0,11.5977,11.5977,11.5912,11.5977,24800.0
2007-04-13 12:45:00,17.87,17.88,17.86,17.88,14200.0,11.5977,11.6041,11.5912,11.6041,14200.0
2007-04-13 12:50:00,17.88,17.88,17.86,17.88,8600.0,11.6041,11.6041,11.5912,11.6041,8600.0
2007-04-13 12:55:00,17.89,17.89,17.89,17.89,3400.0,11.6106,11.6106,11.6106,11.6106,3400.0
2007-04-13 13:00:00,17.9,17.93,17.9,17.92,11600.0,11.6171,11.6366,11.6171,11.6301,11600.0
2007-04-13 13:05:00,17.92,17.92,17.9,17.91,16200.0,11.6301,11.6301,11.6171,11.6236,16200.0
2007-04-13 13:10:00,17.91,17.91,17.91,17.91,4200.0,11.6236,11.6236,11.6236,11.6236,4200.0
2007-04-13 13:15:00,17.91,17.93,17.91,17.93,13800.0,11.6236,11.6366,11.6236,11.6366,13800.0
2007-04-13 13:20:00,17.93,17.95,17.93,17.94,12000.0,11.6366,11.6496,11.6366,11.6431,12000.0
2007-04-13 13:25:00,17.93,17.94,17.93,17.94,3200.0,11.6366,11.6431,11.6366,11.6431,3200.0
2007-04-13 13:30:00,17.94,17.94,17.93,17.93,14600.0,11.6431,11.6431,11.6366,11.6366,14600.0
2007-04-13 13:35:00,17.94,17.94,17.93,17.93,7000.0,11.6431,11.6431,11.6366,11.6366,7000.0
2007-04-13 13:40:00,17.94,17.94,17.92,17.92,16800.0,11.6431,11.6431,11.6301,11.6301,16800.0
2007-04-13 13:45:00,17.92,17.92,17.91,17.92,8600.0,11.6301,11.6301,11.6236,11.6301,8600.0
2007-04-13 13:50:00,17.92,17.92,17.91,17.91,7600.0,11.6301,11.6301,11.6236,11.6236,7600.0
2007-04-13 13:55:00,17.91,17.91,17.9,17.91,6200.0,11.6236,11.6236,11.6171,11.6236,6200.0
2007-04-13 14:00:00,17.9,17.91,17.89,17.9,12800.0,11.6171,11.6236,11.6106,11.6171,12800.0
2007-04-13 14:05:00,17.89,17.9,17.87,17.88,7600.0,11.6106,11.6171,11.5977,11.6041,7600.0
2007-04-13 14:10:00,17.88,17.9,17.87,17.9,16600.0,11.6041,11.6171,11.5977,11.6171,16600.0
2007-04-13 14:15:00,17.9,17.9,17.9,17.9,2000.0,11.6171,11.6171,11.6171,11.6171,2000.0
2007-04-13 14:20:00,17.9,17.94,17.9,17.93,14800.0,11.6171,11.6431,11.6171,11.6366,14800.0
2007-04-13 14:25:00,17.93,17.93,17.92,17.93,6000.0,11.6366,11.6366,11.6301,11.6366,6000.0
2007-04-13 14:30:00,17.93,17.93,17.91,17.91,7000.0,11.6366,11.6366,11.6236,11.6236,7000.0
2007-04-13 14:35:00,17.91,17.94,17.91,17.93,4600.0,11.6236,11.6431,11.6236,11.6366,4600.0
2007-04-13 14:40:00,17.93,17.94,17.93,17.93,14400.0,11.6366,11.6431,11.6366,11.6366,14400.0
2007-04-13 14:45:00,17.93,17.99,17.93,17.97,98200.0,11.6366,11.6755,11.6366,11.6626,98200.0
2007-04-13 14:50:00,17.97,17.98,17.94,17.94,66600.0,11.6626,11.669,11.6431,11.6431,66600.0
2007-04-13 14:55:00,17.95,17.97,17.93,17.93,12600.0,11.6496,11.6626,11.6366,11.6366,12600.0
2007-04-13 15:00:00,17.94,17.98,17.94,17.96,8400.0,11.6431,11.669,11.6431,11.6561,8400.0
2007-04-13 15:05:00,17.96,18.0,17.95,17.95,17600.0,11.6561,11.682,11.6496,11.6496,17600.0
2007-04-13 15:10:00,17.95,17.96,17.93,17.95,28200.0,11.6496,11.6561,11.6366,11.6496,28200.0
2007-04-13 15:15:00,17.95,17.95,17.93,17.93,14200.0,11.6496,11.6496,11.6366,11.6366,14200.0
2007-04-13 15:20:00,17.95,17.95,17.93,17.93,14600.0,11.6496,11.6496,11.6366,11.6366,14600.0
2007-04-13 15:25:00,17.93,17.97,17.93,17.95,22400.0,11.6366,11.6626,11.6366,11.6496,22400.0
2007-04-13 15:30:00,17.95,17.97,17.94,17.95,30600.0,11.6496,11.6626,11.6431,11.6496,30600.0
2007-04-13 15:35:00,17.96,17.96,17.95,17.95,7400.0,11.6561,11.6561,11.6496,11.6496,7400.0
2007-04-13 15:40:00,17.95,17.95,17.93,17.94,11000.0,11.6496,11.6496,11.6366,11.6431,11000.0
2007-04-13 15:45:00,17.93,17.93,17.9,17.91,47000.0,11.6366,11.6366,11.6171,11.6236,47000.0
2007-04-13 15:50:00,17.92,17.95,17.92,17.93,38200.0,11.6301,11.6496,11.6301,11.6366,38200.0
2007-04-13 15:55:00,17.93,17.96,17.92,17.96,76400.0,11.6366,11.6561,11.6301,11.6561,76400.0
2007-04-16 09:30:00,18.16,18.2,18.05,18.15,57800.0,11.7859,11.8118,11.7145,11.7794,57800.0
2007-04-16 09:35:00,18.16,18.2,18.14,18.2,18200.0,11.7859,11.8118,11.7729,11.8118,18200.0
2007-04-16 09:40:00,18.19,18.24,18.17,18.21,18400.0,11.8053,11.8378,11.7924,11.8183,18400.0
2007-04-16 09:45:00,18.21,18.25,18.2,18.25,16200.0,11.8183,11.8443,11.8118,11.8443,16200.0
2007-04-16 09:50:00,18.26,18.32,18.25,18.25,22400.0,11.8508,11.8897,11.8443,11.8443,22400.0
2007-04-16 09:55:00,18.25,18.25,18.22,18.22,11400.0,11.8443,11.8443,11.8248,11.8248,11400.0
2007-04-16 10:00:00,18.22,18.22,18.15,18.16,12400.0,11.8248,11.8248,11.7794,11.7859,12400.0
2007-04-16 10:05:00,18.15,18.15,18.12,18.12,17800.0,11.7794,11.7794,11.7599,11.7599,17800.0
2007-04-16 10:10:00,18.13,18.14,18.11,18.13,307800.0,11.7664,11.7729,11.7534,11.7664,307800.0
2007-04-16 10:15:00,18.14,18.15,18.1,18.1,15600.0,11.7729,11.7794,11.7469,11.7469,15600.0
2007-04-16 10:20:00,18.1,18.1,18.06,18.1,30400.0,11.7469,11.7469,11.721,11.7469,30400.0
2007-04-16 10:25:00,18.1,18.11,18.09,18.11,5200.0,11.7469,11.7534,11.7404,11.7534,5200.0
2007-04-16 10:30:00,18.11,18.13,18.1,18.11,5400.0,11.7534,11.7664,11.7469,11.7534,5400.0
2007-04-16 10:35:00,18.11,18.14,18.11,18.13,18200.0,11.7534,11.7729,11.7534,11.7664,18200.0
2007-04-16 10:40:00,18.13,18.14,18.13,18.13,12000.0,11.7664,11.7729,11.7664,11.7664,12000.0
2007-04-16 10:45:00,18.13,18.13,18.1,18.1,222600.0,11.7664,11.7664,11.7469,11.7469,222600.0
2007-04-16 10:50:00,18.1,18.11,18.09,18.1,41600.0,11.7469,11.7534,11.7404,11.7469,41600.0
2007-04-16 10:55:00,18.1,18.11,18.09,18.1,18600.0,11.7469,11.7534,11.7404,11.7469,18600.0
2007-04-16 11:00:00,18.1,18.11,18.1,18.11,26800.0,11.7469,11.7534,11.7469,11.7534,26800.0
2007-04-16 11:05:00,18.11,18.11,18.1,18.1,12400.0,11.7534,11.7534,11.7469,11.7469,12400.0
2007-04-16 11:10:00,18.1,18.11,18.09,18.1,16000.0,11.7469,11.7534,11.7404,11.7469,16000.0
2007-04-16 11:15:00,18.1,18.1,18.08,18.08,7800.0,11.7469,11.7469,11.734,11.734,7800.0
2007-04-16 11:20:00,18.09,18.1,18.09,18.1,5800.0,11.7404,11.7469,11.7404,11.7469,5800.0
2007-04-16 11:25:00,18.1,18.1,18.1,18.1,4800.0,11.7469,11.7469,11.7469,11.7469,4800.0
2007-04-16 11:30:00,18.1,18.1,18.08,18.1,15200.0,11.7469,11.7469,11.734,11.7469,15200.0
2007-04-16 11:35:00,18.1,18.1,18.09,18.1,18000.0,11.7469,11.7469,11.7404,11.7469,18000.0
2007-04-16 11:40:00,18.1,18.1,18.09,18.1,7000.0,11.7469,11.7469,11.7404,11.7469,7000.0
2007-04-16 11:45:00,18.1,18.13,18.1,18.13,18400.0,11.7469,11.7664,11.7469,11.7664,18400.0
2007-04-16 11:50:00,18.13,18.13,18.12,18.12,7000.0,11.7664,11.7664,11.7599,11.7599,7000.0
2007-04-16 11:55:00,18.12,18.12,18.1,18.11,5200.0,11.7599,11.7599,11.7469,11.7534,5200.0
2007-04-16 12:00:00,18.11,18.13,18.11,18.12,6200.0,11.7534,11.7664,11.7534,11.7599,6200.0
2007-04-16 12:05:00,18.13,18.13,18.12,18.13,5200.0,11.7664,11.7664,11.7599,11.7664,5200.0
2007-04-16 12:10:00,18.13,18.13,18.12,18.12,7400.0,11.7664,11.7664,11.7599,11.7599,7400.0
2007-04-16 12:15:00,18.12,18.13,18.12,18.13,5200.0,11.7599,11.7664,11.7599,11.7664,5200.0
2007-04-16 12:20:00,18.13,18.13,18.12,18.13,7800.0,11.7664,11.7664,11.7599,11.7664,7800.0
2007-04-16 12:25:00,18.12,18.13,18.12,18.13,9800.0,11.7599,11.7664,11.7599,11.7664,9800.0
2007-04-16 12:30:00,18.13,18.13,18.11,18.12,10000.0,11.7664,11.7664,11.7534,11.7599,10000.0
2007-04-16 12:35:00,18.12,18.13,18.12,18.13,3600.0,11.7599,11.7664,11.7599,11.7664,3600.0
2007-04-16 12:40:00,18.14,18.14,18.13,18.14,2000.0,11.7729,11.7729,11.7664,11.7729,2000.0
2007-04-16 12:45:00,18.14,18.15,18.14,18.14,5200.0,11.7729,11.7794,11.7729,11.7729,5200.0
2007-04-16 12:50:00,18.15,18.15,18.14,18.15,6000.0,11.7794,11.7794,11.7729,11.7794,6000.0
2007-04-16 12:55:00,18.15,18.15,18.11,18.12,23200.0,11.7794,11.7794,11.7534,11.7599,23200.0
2007-04-16 13:00:00,18.11,18.11,18.1,18.11,18800.0,11.7534,11.7534,11.7469,11.7534,18800.0
2007-04-16 13:05:00,18.11,18.11,18.1,18.1,12000.0,11.7534,11.7534,11.7469,11.7469,12000.0
2007-04-16 13:10:00,18.1,18.11,18.1,18.1,8000.0,11.7469,11.7534,11.7469,11.7469,8000.0
2007-04-16 13:15:00,18.1,18.11,18.1,18.11,11000.0,11.7469,11.7534,11.7469,11.7534,11000.0
2007-04-16 13:20:00,18.11,18.11,18.07,18.07,20400.0,11.7534,11.7534,11.7275,11.7275,20400.0
2007-04-16 13:25:00,18.07,18.07,18.02,18.03,42800.0,11.7275,11.7275,11.695,11.7015,42800.0
2007-04-16 13:30:00,18.03,18.04,18.02,18.04,41000.0,11.7015,11.708,11.695,11.708,41000.0
2007-04-16 13:35:00,18.04,18.04,18.03,18.04,14600.0,11.708,11.708,11.7015,11.708,14600.0
2007-04-16 13:40:00,18.05,18.05,18.02,18.02,34600.0,11.7145,11.7145,11.695,11.695,34600.0
2007-04-16 13:45:00,18.01,18.01,17.99,17.99,32600.0,11.6885,11.6885,11.6755,11.6755,32600.0
2007-04-16 13:50:00,17.99,18.0,17.98,17.99,26200.0,11.6755,11.682,11.669,11.6755,26200.0
2007-04-16 13:55:00,18.0,18.0,17.99,18.0,15400.0,11.682,11.682,11.6755,11.682,15400.0
2007-04-16 14:00:00,18.0,18.0,17.96,17.97,19400.0,11.682,11.682,11.6561,11.6626,19400.0
2007-04-16 14:05:00,17.97,17.98,17.96,17.97,20400.0,11.6626,11.669,11.6561,11.6626,20400.0
2007-04-16 14:10:00,17.98,18.0,17.97,18.0,17200.0,11.669,11.682,11.6626,11.682,17200.0
2007-04-16 14:15:00,18.0,18.0,17.99,18.0,10400.0,11.682,11.682,11.6755,11.682,10400.0
2007-04-16 14:20:00,18.0,18.0,17.99,17.99,14000.0,11.682,11.682,11.6755,11.6755,14000.0
2007-04-16 14:25:00,17.99,18.0,17.99,17.99,8600.0,11.6755,11.682,11.6755,11.6755,8600.0
2007-04-16 14:30:00,17.99,17.99,17.97,17.97,16000.0,11.6755,11.6755,11.6626,11.6626,16000.0
2007-04-16 14:35:00,17.97,17.98,17.97,17.97,10600.0,11.6626,11.669,11.6626,11.6626,10600.0
2007-04-16 14:40:00,17.98,17.98,17.95,17.96,29600.0,11.669,11.669,11.6496,11.6561,29600.0
2007-04-16 14:45:00,17.96,17.97,17.96,17.96,11600.0,11.6561,11.6626,11.6561,11.6561,11600.0
2007-04-16 14:50:00,17.97,17.99,17.96,17.98,19800.0,11.6626,11.6755,11.6561,11.669,19800.0
2007-04-16 14:55:00,17.99,17.99,17.98,17.99,7000.0,11.6755,11.6755,11.669,11.6755,7000.0
2007-04-16 15:00:00,17.99,18.0,17.99,18.0,13000.0,11.6755,11.682,11.6755,11.682,13000.0
2007-04-16 15:05:00,18.0,18.02,18.0,18.02,7400.0,11.682,11.695,11.682,11.695,7400.0
2007-04-16 15:10:00,18.02,18.03,18.0,18.0,69600.0,11.695,11.7015,11.682,11.682,69600.0
2007-04-16 15:15:00,18.01,18.02,18.0,18.0,26400.0,11.6885,11.695,11.682,11.682,26400.0
2007-04-16 15:20:00,18.0,18.04,18.0,18.04,16600.0,11.682,11.708,11.682,11.708,16600.0
2007-04-16 15:25:00,18.04,18.04,18.03,18.03,29400.0,11.708,11.708,11.7015,11.7015,29400.0
2007-04-16 15:30:00,18.03,18.06,18.03,18.06,23400.0,11.7015,11.721,11.7015,11.721,23400.0
2007-04-16 15:35:00,18.07,18.08,18.06,18.07,11200.0,11.7275,11.734,11.721,11.7275,11200.0
2007-04-16 15:40:00,18.07,18.09,18.07,18.08,28000.0,11.7275,11.7404,11.7275,11.734,28000.0
2007-04-16 15:45:00,18.08,18.08,18.06,18.06,22200.0,11.734,11.734,11.721,11.721,22200.0
2007-04-16 15:50:00,18.06,18.08,18.02,18.03,86800.0,11.721,11.734,11.695,11.7015,86800.0
2007-04-16 15:55:00,18.03,18.07,18.02,18.07,93400.0,11.7015,11.7275,11.695,11.7275,93400.0
2007-04-17 09:30:00,18.08,18.11,18.08,18.11,8400.0,11.734,11.7534,11.734,11.7534,8400.0
2007-04-17 09:35:00,18.11,18.24,18.11,18.16,9200.0,11.7534,11.8378,11.7534,11.7859,9200.0
2007-04-17 09:40:00,18.15,18.16,18.1,18.1,7200.0,11.7794,11.7859,11.7469,11.7469,7200.0
2007-04-17 09:45:00,18.1,18.1,18.09,18.09,3200.0,11.7469,11.7469,11.7404,11.7404,3200.0
2007-04-17 09:50:00,18.09,18.13,18.08,18.11,10000.0,11.7404,11.7664,11.734,11.7534,10000.0
2007-04-17 09:55:00,18.11,18.11,18.1,18.1,19400.0,11.7534,11.7534,11.7469,11.7469,19400.0
2007-04-17 10:00:00,18.1,18.1,18.09,18.09,11200.0,11.7469,11.7469,11.7404,11.7404,11200.0
2007-04-17 10:05:00,18.08,18.08,18.05,18.06,7200.0,11.734,11.734,11.7145,11.721,7200.0
2007-04-17 10:10:00,18.05,18.05,18.03,18.04,13400.0,11.7145,11.7145,11.7015,11.708,13400.0
2007-04-17 10:15:00,18.04,18.04,18.03,18.04,36600.0,11.708,11.708,11.7015,11.708,36600.0
2007-04-17 10:20:00,18.04,18.06,18.04,18.05,16200.0,11.708,11.721,11.708,11.7145,16200.0
2007-04-17 10:25:00,18.05,18.05,18.03,18.04,8400.0,11.7145,11.7145,11.7015,11.708,8400.0
2007-04-17 10:30:00,18.04,18.04,18.02,18.03,18000.0,11.708,11.708,11.695,11.7015,18000.0
2007-04-17 10:35:00,18.03,18.04,18.0,18.0,26600.0,11.7015,11.708,11.682,11.682,26600.0
2007-04-17 10:40:00,18.0,18.05,17.99,18.0,32400.0,11.682,11.7145,11.6755,11.682,32400.0
2007-04-17 10:45:00,18.0,18.02,18.0,18.0,22600.0,11.682,11.695,11.682,11.682,22600.0
2007-04-17 10:50:00,18.0,18.0,18.0,18.0,11000.0,11.682,11.682,11.682,11.682,11000.0
2007-04-17 10:55:00,18.0,18.0,18.0,18.0,24200.0,11.682,11.682,11.682,11.682,24200.0
2007-04-17 11:00:00,18.0,18.02,17.99,18.0,42000.0,11.682,11.695,11.6755,11.682,42000.0
2007-04-17 11:05:00,18.0,18.0,17.99,18.0,13000.0,11.682,11.682,11.6755,11.682,13000.0
2007-04-17 11:10:00,18.0,18.0,18.0,18.0,6400.0,11.682,11.682,11.682,11.682,6400.0
2007-04-17 11:15:00,18.0,18.03,18.0,18.03,9600.0,11.682,11.7015,11.682,11.7015,9600.0
2007-04-17 11:20:00,18.03,18.03,18.01,18.03,20800.0,11.7015,11.7015,11.6885,11.7015,20800.0
2007-04-17 11:25:00,18.03,18.04,18.03,18.04,5800.0,11.7015,11.708,11.7015,11.708,5800.0
2007-04-17 11:30:00,18.04,18.05,18.04,18.05,3000.0,11.708,11.7145,11.708,11.7145,3000.0
2007-04-17 11:35:00,18.05,18.07,18.05,18.07,12800.0,11.7145,11.7275,11.7145,11.7275,12800.0
2007-04-17 11:40:00,18.07,18.08,18.04,18.04,23000.0,11.7275,11.734,11.708,11.708,23000.0
2007-04-17 11:45:00,18.04,18.07,18.04,18.05,34000.0,11.708,11.7275,11.708,11.7145,34000.0
2007-04-17 11:50:00,18.05,18.05,18.03,18.03,7200.0,11.7145,11.7145,11.7015,11.7015,7200.0
2007-04-17 11:55:00,18.03,18.03,18.0,18.0,16000.0,11.7015,11.7015,11.682,11.682,16000.0
2007-04-17 12:00:00,18.0,18.02,18.0,18.0,13600.0,11.682,11.695,11.682,11.682,13600.0
2007-04-17 12:05:00,18.0,18.01,18.0,18.0,32600.0,11.682,11.6885,11.682,11.682,32600.0
2007-04-17 12:10:00,18.0,18.0,17.99,17.99,32000.0,11.682,11.682,11.6755,11.6755,32000.0
2007-04-17 12:15:00,17.99,17.99,17.98,17.98,32200.0,11.6755,11.6755,11.669,11.669,32200.0
2007-04-17 12:20:00,17.99,17.99,17.98,17.99,10000.0,11.6755,11.6755,11.669,11.6755,10000.0
2007-04-17 12:25:00,17.99,18.02,17.98,18.02,19200.0,11.6755,11.695,11.669,11.695,19200.0
2007-04-17 12:30:00,18.02,18.05,18.02,18.05,25600.0,11.695,11.7145,11.695,11.7145,25600.0
2007-04-17 12:35:00,18.05,18.07,18.05,18.07,12000.0,11.7145,11.7275,11.7145,11.7275,12000.0
2007-04-17 12:40:00,18.07,18.07,18.05,18.05,21200.0,11.7275,11.7275,11.7145,11.7145,21200.0
2007-04-17 12:45:00,18.05,18.05,18.02,18.02,19000.0,11.7145,11.7145,11.695,11.695,19000.0
2007-04-17 12:50:00,18.02,18.02,17.99,18.0,12200.0,11.695,11.695,11.6755,11.682,12200.0
2007-04-17 12:55:00,18.0,18.03,18.0,18.03,13000.0,11.682,11.7015,11.682,11.7015,13000.0
2007-04-17 13:00:00,18.02,18.05,18.02,18.05,11600.0,11.695,11.7145,11.695,11.7145,11600.0
2007-04-17 13:05:00,18.05,18.06,18.04,18.04,10200.0,11.7145,11.721,11.708,11.708,10200.0
2007-04-17 13:10:00,18.04,18.04,17.99,17.99,13400.0,11.708,11.708,11.6755,11.6755,13400.0
2007-04-17 13:15:00,17.99,18.02,17.99,18.02,17800.0,11.6755,11.695,11.6755,11.695,17800.0
2007-04-17 13:20:00,18.02,18.03,18.02,18.03,8000.0,11.695,11.7015,11.695,11.7015,8000.0
2007-04-17 13:25:00,18.03,18.03,18.0,18.0,27600.0,11.7015,11.7015,11.682,11.682,27600.0
2007-04-17 13:30:00,18.0,18.0,17.99,17.99,25800.0,11.682,11.682,11.6755,11.6755,25800.0
2007-04-17 13:35:00,18.0,18.0,18.0,18.0,15000.0,11.682,11.682,11.682,11.682,15000.0
2007-04-17 13:40:00,18.0,18.05,18.0,18.05,13400.0,11.682,11.7145,11.682,11.7145,13400.0
2007-04-17 13:45:00,18.05,18.06,18.03,18.06,10800.0,11.7145,11.721,11.7015,11.721,10800.0
2007-04-17 13:50:00,18.06,18.08,18.06,18.07,14200.0,11.721,11.734,11.721,11.7275,14200.0
2007-04-17 13:55:00,18.07,18.07,18.06,18.06,8400.0,11.7275,11.7275,11.721,11.721,8400.0
2007-04-17 14:00:00,18.07,18.09,18.06,18.08,27800.0,11.7275,11.7404,11.721,11.734,27800.0
2007-04-17 14:05:00,18.08,18.09,18.05,18.07,36400.0,11.734,11.7404,11.7145,11.7275,36400.0
2007-04-17 14:10:00,18.07,18.09,18.07,18.08,13800.0,11.7275,11.7404,11.7275,11.734,13800.0
2007-04-17 14:15:00,18.08,18.09,18.07,18.08,9800.0,11.734,11.7404,11.7275,11.734,9800.0
2007-04-17 14:20:00,18.08,18.1,18.08,18.1,22600.0,11.734,11.7469,11.734,11.7469,22600.0
2007-04-17 14:25:00,18.1,18.11,18.1,18.11,5400.0,11.7469,11.7534,11.7469,11.7534,5400.0
2007-04-17 14:30:00,18.11,18.13,18.11,18.11,42800.0,11.7534,11.7664,11.7534,11.7534,42800.0
2007-04-17 14:35:00,18.11,18.11,18.08,18.08,10200.0,11.7534,11.7534,11.734,11.734,10200.0
2007-04-17 14:40:00,18.07,18.08,18.04,18.05,46800.0,11.7275,11.734,11.708,11.7145,46800.0
2007-04-17 14:45:00,18.04,18.05,18.03,18.03,18200.0,11.708,11.7145,11.7015,11.7015,18200.0
2007-04-17 14:50:00,18.03,18.07,18.03,18.04,11000.0,11.7015,11.7275,11.7015,11.708,11000.0
2007-04-17 14:55:00,18.04,18.04,18.02,18.03,13200.0,11.708,11.708,11.695,11.7015,13200.0
2007-04-17 15:00:00,18.03,18.04,18.01,18.01,35800.0,11.7015,11.708,11.6885,11.6885,35800.0
2007-04-17 15:05:00,18.02,18.02,18.0,18.0,28600.0,11.695,11.695,11.682,11.682,28600.0
2007-04-17 15:10:00,18.0,18.02,17.98,17.99,14600.0,11.682,11.695,11.669,11.6755,14600.0
2007-04-17 15:15:00,17.99,18.01,17.98,18.01,6000.0,11.6755,11.6885,11.669,11.6885,6000.0
2007-04-17 15:20:00,18.01,18.05,18.01,18.05,10200.0,11.6885,11.7145,11.6885,11.7145,10200.0
2007-04-17 15:25:00,18.05,18.05,18.04,18.05,18400.0,11.7145,11.7145,11.708,11.7145,18400.0
2007-04-17 15:30:00,18.05,18.07,18.05,18.06,25600.0,11.7145,11.7275,11.7145,11.721,25600.0
2007-04-17 15:35:00,18.06,18.11,18.06,18.11,33800.0,11.721,11.7534,11.721,11.7534,33800.0
2007-04-17 15:40:00,18.11,18.11,18.08,18.08,81200.0,11.7534,11.7534,11.734,11.734,81200.0
2007-04-17 15:45:00,18.08,18.09,18.08,18.09,80400.0,11.734,11.7404,11.734,11.7404,80400.0
2007-04-17 15:50:00,18.1,18.11,18.07,18.08,67400.0,11.7469,11.7534,11.7275,11.734,67400.0
2007-04-17 15:55:00,18.08,18.08,18.04,18.04,168200.0,11.734,11.734,11.708,11.708,168200.0
2007-04-18 09:30:00,18.0,18.04,17.96,18.01,11600.0,11.682,11.708,11.6561,11.6885,11600.0
2007-04-18 09:35:00,18.01,18.04,18.0,18.0,11000.0,11.6885,11.708,11.682,11.682,11000.0
2007-04-18 09:40:00,18.0,18.03,18.0,18.0,7400.0,11.682,11.7015,11.682,11.682,7400.0
2007-04-18 09:45:00,17.99,18.04,17.99,17.99,10600.0,11.6755,11.708,11.6755,11.6755,10600.0
2007-04-18 09:50:00,17.99,18.0,17.97,18.0,12400.0,11.6755,11.682,11.6626,11.682,12400.0
2007-04-18 09:55:00,18.0,18.0,17.98,17.99,4800.0,11.682,11.682,11.669,11.6755,4800.0
2007-04-18 10:00:00,17.98,17.98,17.91,17.91,25200.0,11.669,11.669,11.6236,11.6236,25200.0
2007-04-18 10:05:00,17.91,17.91,17.85,17.86,33800.0,11.6236,11.6236,11.5847,11.5912,33800.0
2007-04-18 10:10:00,17.86,17.87,17.83,17.85,32200.0,11.5912,11.5977,11.5717,11.5847,32200.0
2007-04-18 10:15:00,17.85,17.85,17.81,17.82,62600.0,11.5847,11.5847,11.5587,11.5652,62600.0
2007-04-18 10:20:00,17.82,17.88,17.82,17.85,58200.0,11.5652,11.6041,11.5652,11.5847,58200.0
2007-04-18 10:25:00,17.85,17.85,17.83,17.84,35200.0,11.5847,11.5847,11.5717,11.5782,35200.0
2007-04-18 10:30:00,17.84,17.84,17.82,17.83,30600.0,11.5782,11.5782,11.5652,11.5717,30600.0
2007-04-18 10:35:00,17.83,17.86,17.83,17.85,13800.0,11.5717,11.5912,11.5717,11.5847,13800.0
2007-04-18 10:40:00,17.86,17.92,17.86,17.92,15000.0,11.5912,11.6301,11.5912,11.6301,15000.0
2007-04-18 10:45:00,17.92,17.92,17.9,17.91,5400.0,11.6301,11.6301,11.6171,11.6236,5400.0
2007-04-18 10:50:00,17.91,17.92,17.86,17.86,10800.0,11.6236,11.6301,11.5912,11.5912,10800.0
2007-04-18 10:55:00,17.86,17.89,17.86,17.86,9200.0,11.5912,11.6106,11.5912,11.5912,9200.0
2007-04-18 11:00:00,17.85,17.86,17.85,17.85,14400.0,11.5847,11.5912,11.5847,11.5847,14400.0
2007-04-18 11:05:00,17.85,17.86,17.85,17.85,67200.0,11.5847,11.5912,11.5847,11.5847,67200.0
2007-04-18 11:10:00,17.85,17.86,17.84,17.86,10800.0,11.5847,11.5912,11.5782,11.5912,10800.0
2007-04-18 11:15:00,17.86,17.86,17.85,17.85,6600.0,11.5912,11.5912,11.5847,11.5847,6600.0
2007-04-18 11:20:00,17.85,17.86,17.84,17.85,109200.0,11.5847,11.5912,11.5782,11.5847,109200.0
2007-04-18 11:25:00,17.85,17.86,17.85,17.86,4200.0,11.5847,11.5912,11.5847,11.5912,4200.0
2007-04-18 11:30:00,17.86,17.87,17.85,17.87,15600.0,11.5912,11.5977,11.5847,11.5977,15600.0
2007-04-18 11:35:00,17.86,17.88,17.86,17.88,17600.0,11.5912,11.6041,11.5912,11.6041,17600.0
2007-04-18 11:40:00,17.88,17.88,17.87,17.88,14800.0,11.6041,11.6041,11.5977,11.6041,14800.0
2007-04-18 11:45:00,17.88,17.89,17.88,17.89,5000.0,11.6041,11.6106,11.6041,11.6106,5000.0
2007-04-18 11:50:00,17.89,17.89,17.89,17.89,7400.0,11.6106,11.6106,11.6106,11.6106,7400.0
2007-04-18 11:55:00,17.89,17.9,17.89,17.89,230200.0,11.6106,11.6171,11.6106,11.6106,230200.0
2007-04-18 12:00:00,17.89,17.91,17.88,17.88,21800.0,11.6106,11.6236,11.6041,11.6041,21800.0
2007-04-18 12:05:00,17.88,17.89,17.88,17.88,16400.0,11.6041,11.6106,11.6041,11.6041,16400.0
2007-04-18 12:10:00,17.88,17.89,17.88,17.88,54200.0,11.6041,11.6106,11.6041,11.6041,54200.0
2007-04-18 12:15:00,17.88,17.88,17.87,17.87,11400.0,11.6041,11.6041,11.5977,11.5977,11400.0
2007-04-18 12:20:00,17.87,17.88,17.87,17.88,5800.0,11.5977,11.6041,11.5977,11.6041,5800.0
2007-04-18 12:25:00,17.88,17.89,17.88,17.89,4200.0,11.6041,11.6106,11.6041,11.6106,4200.0
2007-04-18 12:30:00,17.89,17.89,17.89,17.89,6400.0,11.6106,11.6106,11.6106,11.6106,6400.0
2007-04-18 12:35:00,17.89,17.89,17.88,17.88,7400.0,11.6106,11.6106,11.6041,11.6041,7400.0
2007-04-18 12:40:00,17.88,17.88,17.86,17.86,16000.0,11.6041,11.6041,11.5912,11.5912,16000.0
2007-04-18 12:45:00,17.86,17.88,17.85,17.88,13400.0,11.5912,11.6041,11.5847,11.6041,13400.0
2007-04-18 12:50:00,17.87,17.89,17.87,17.87,12000.0,11.5977,11.6106,11.5977,11.5977,12000.0
2007-04-18 12:55:00,17.88,17.89,17.87,17.87,8800.0,11.6041,11.6106,11.5977,11.5977,8800.0
2007-04-18 13:00:00,17.86,17.88,17.85,17.86,27000.0,11.5912,11.6041,11.5847,11.5912,27000.0
2007-04-18 13:05:00,17.86,17.87,17.86,17.87,4800.0,11.5912,11.5977,11.5912,11.5977,4800.0
2007-04-18 13:10:00,17.86,17.88,17.85,17.85,26200.0,11.5912,11.6041,11.5847,11.5847,26200.0
2007-04-18 13:15:00,17.85,17.85,17.85,17.85,6600.0,11.5847,11.5847,11.5847,11.5847,6600.0
2007-04-18 13:20:00,17.85,17.85,17.85,17.85,9400.0,11.5847,11.5847,11.5847,11.5847,9400.0
2007-04-18 13:25:00,17.85,17.85,17.85,17.85,11600.0,11.5847,11.5847,11.5847,11.5847,11600.0
2007-04-18 13:30:00,17.85,17.85,17.85,17.85,11800.0,11.5847,11.5847,11.5847,11.5847,11800.0
2007-04-18 13:35:00,17.85,17.86,17.85,17.85,7200.0,11.5847,11.5912,11.5847,11.5847,7200.0
2007-04-18 13:40:00,17.85,17.85,17.84,17.84,19800.0,11.5847,11.5847,11.5782,11.5782,19800.0
2007-04-18 13:45:00,17.85,17.85,17.83,17.84,29800.0,11.5847,11.5847,11.5717,11.5782,29800.0
2007-04-18 13:50:00,17.84,17.84,17.83,17.84,29600.0,11.5782,11.5782,11.5717,11.5782,29600.0
2007-04-18 13:55:00,17.84,17.84,17.84,17.84,9000.0,11.5782,11.5782,11.5782,11.5782,9000.0
2007-04-18 14:00:00,17.84,17.85,17.84,17.85,17600.0,11.5782,11.5847,11.5782,11.5847,17600.0
2007-04-18 14:05:00,17.85,17.86,17.85,17.85,17600.0,11.5847,11.5912,11.5847,11.5847,17600.0
2007-04-18 14:10:00,17.85,17.85,17.84,17.84,16000.0,11.5847,11.5847,11.5782,11.5782,16000.0
2007-04-18 14:15:00,17.84,17.84,17.83,17.83,12000.0,11.5782,11.5782,11.5717,11.5717,12000.0
2007-04-18 14:20:00,17.83,17.83,17.82,17.83,17800.0,11.5717,11.5717,11.5652,11.5717,17800.0
2007-04-18 14:25:00,17.83,17.83,17.82,17.83,19400.0,11.5717,11.5717,11.5652,11.5717,19400.0
2007-04-18 14:30:00,17.83,17.83,17.82,17.83,14200.0,11.5717,11.5717,11.5652,11.5717,14200.0
2007-04-18 14:35:00,17.83,17.83,17.83,17.83,5600.0,11.5717,11.5717,11.5717,11.5717,5600.0
2007-04-18 14:40:00,17.83,17.84,17.82,17.84,10000.0,11.5717,11.5782,11.5652,11.5782,10000.0
2007-04-18 14:45:00,17.84,17.84,17.83,17.84,19400.0,11.5782,11.5782,11.5717,11.5782,19400.0
2007-04-18 14:50:00,17.83,17.84,17.83,17.84,10600.0,11.5717,11.5782,11.5717,11.5782,10600.0
2007-04-18 14:55:00,17.84,17.84,17.81,17.82,35200.0,11.5782,11.5782,11.5587,11.5652,35200.0
2007-04-18 15:00:00,17.82,17.82,17.82,17.82,5200.0,11.5652,11.5652,11.5652,11.5652,5200.0
2007-04-18 15:05:00,17.82,17.84,17.82,17.84,17000.0,11.5652,11.5782,11.5652,11.5782,17000.0
2007-04-18 15:10:00,17.84,17.84,17.81,17.83,44800.0,11.5782,11.5782,11.5587,11.5717,44800.0
2007-04-18 15:15:00,17.83,17.84,17.83,17.83,26000.0,11.5717,11.5782,11.5717,11.5717,26000.0
2007-04-18 15:20:00,17.83,17.85,17.83,17.85,15600.0,11.5717,11.5847,11.5717,11.5847,15600.0
2007-04-18 15:25:00,17.85,17.87,17.85,17.86,21800.0,11.5847,11.5977,11.5847,11.5912,21800.0
2007-04-18 15:30:00,17.87,17.88,17.83,17.84,37400.0,11.5977,11.6041,11.5717,11.5782,37400.0
2007-04-18 15:35:00,17.84,17.86,17.83,17.85,18000.0,11.5782,11.5912,11.5717,11.5847,18000.0
2007-04-18 15:40:00,17.85,17.86,17.85,17.86,22600.0,11.5847,11.5912,11.5847,11.5912,22600.0
2007-04-18 15:45:00,17.86,17.86,17.84,17.85,28800.0,11.5912,11.5912,11.5782,11.5847,28800.0
2007-04-18 15:50:00,17.85,17.89,17.85,17.86,68600.0,11.5847,11.6106,11.5847,11.5912,68600.0
2007-04-18 15:55:00,17.86,17.87,17.82,17.82,110400.0,11.5912,11.5977,11.5652,11.5652,110400.0
2007-04-19 09:30:00,17.71,17.71,17.54,17.63,64600.0,11.4938,11.4938,11.3835,11.4419,64600.0
2007-04-19 09:35:00,17.65,17.7,17.63,17.67,26200.0,11.4549,11.4873,11.4419,11.4679,26200.0
2007-04-19 09:40:00,17.7,17.75,17.7,17.74,9600.0,11.4873,11.5198,11.4873,11.5133,9600.0
2007-04-19 09:45:00,17.75,17.8,17.73,17.78,16600.0,11.5198,11.5522,11.5068,11.5392,16600.0
2007-04-19 09:50:00,17.8,17.85,17.8,17.84,24000.0,11.5522,11.5847,11.5522,11.5782,24000.0
2007-04-19 09:55:00,17.82,17.83,17.75,17.81,26000.0,11.5652,11.5717,11.5198,11.5587,26000.0
2007-04-19 10:00:00,17.79,17.84,17.73,17.83,23800.0,11.5457,11.5782,11.5068,11.5717,23800.0
2007-04-19 10:05:00,17.83,17.84,17.77,17.79,29600.0,11.5717,11.5782,11.5328,11.5457,29600.0
2007-04-19 10:10:00,17.79,17.82,17.77,17.78,19000.0,11.5457,11.5652,11.5328,11.5392,19000.0
2007-04-19 10:15:00,17.77,17.8,17.75,17.8,16600.0,11.5328,11.5522,11.5198,11.5522,16600.0
2007-04-19 10:20:00,17.81,17.84,17.81,17.83,29200.0,11.5587,11.5782,11.5587,11.5717,29200.0
2007-04-19 10:25:00,17.83,17.83,17.81,17.81,32400.0,11.5717,11.5717,11.5587,11.5587,32400.0
2007-04-19 10:30:00,17.81,17.82,17.8,17.82,11400.0,11.5587,11.5652,11.5522,11.5652,11400.0
2007-04-19 10:35:00,17.82,17.83,17.81,17.82,9600.0,11.5652,11.5717,11.5587,11.5652,9600.0
2007-04-19 10:40:00,17.82,17.82,17.8,17.81,15200.0,11.5652,11.5652,11.5522,11.5587,15200.0
2007-04-19 10:45:00,17.81,17.81,17.79,17.81,33400.0,11.5587,11.5587,11.5457,11.5587,33400.0
2007-04-19 10:50:00,17.81,17.81,17.8,17.8,10800.0,11.5587,11.5587,11.5522,11.5522,10800.0
2007-04-19 10:55:00,17.8,17.81,17.8,17.81,18600.0,11.5522,11.5587,11.5522,11.5587,18600.0
2007-04-19 11:00:00,17.81,17.82,17.76,17.77,19600.0,11.5587,11.5652,11.5263,11.5328,19600.0
2007-04-19 11:05:00,17.75,17.79,17.75,17.78,5400.0,11.5198,11.5457,11.5198,11.5392,5400.0
2007-04-19 11:10:00,17.78,17.82,17.78,17.82,9600.0,11.5392,11.5652,11.5392,11.5652,9600.0
2007-04-19 11:15:00,17.82,17.82,17.8,17.81,26600.0,11.5652,11.5652,11.5522,11.5587,26600.0
2007-04-19 11:20:00,17.81,17.82,17.81,17.82,9800.0,11.5587,11.5652,11.5587,11.5652,9800.0
2007-04-19 11:25:00,17.82,17.82,17.81,17.82,3800.0,11.5652,11.5652,11.5587,11.5652,3800.0
2007-04-19 11:30:00,17.81,17.83,17.81,17.82,9200.0,11.5587,11.5717,11.5587,11.5652,9200.0
2007-04-19 11:35:00,17.82,17.83,17.81,17.82,8000.0,11.5652,11.5717,11.5587,11.5652,8000.0
2007-04-19 11:40:00,17.82,17.83,17.8,17.81,12000.0,11.5652,11.5717,11.5522,11.5587,12000.0
2007-04-19 11:45:00,17.81,17.83,17.79,17.79,82400.0,11.5587,11.5717,11.5457,11.5457,82400.0
2007-04-19 11:50:00,17.8,17.82,17.8,17.81,41400.0,11.5522,11.5652,11.5522,11.5587,41400.0
2007-04-19 11:55:00,17.81,17.83,17.81,17.83,10000.0,11.5587,11.5717,11.5587,11.5717,10000.0
2007-04-19 12:00:00,17.82,17.82,17.78,17.78,12800.0,11.5652,11.5652,11.5392,11.5392,12800.0
2007-04-19 12:05:00,17.78,17.78,17.77,17.78,14200.0,11.5392,11.5392,11.5328,11.5392,14200.0
2007-04-19 12:10:00,17.78,17.8,17.77,17.8,16000.0,11.5392,11.5522,11.5328,11.5522,16000.0
2007-04-19 12:15:00,17.8,17.83,17.8,17.83,20000.0,11.5522,11.5717,11.5522,11.5717,20000.0
2007-04-19 12:20:00,17.83,17.83,17.81,17.81,9200.0,11.5717,11.5717,11.5587,11.5587,9200.0
2007-04-19 12:25:00,17.81,17.81,17.79,17.79,18600.0,11.5587,11.5587,11.5457,11.5457,18600.0
2007-04-19 12:30:00,17.79,17.79,17.73,17.74,29600.0,11.5457,11.5457,11.5068,11.5133,29600.0
2007-04-19 12:35:00,17.75,17.78,17.75,17.78,35400.0,11.5198,11.5392,11.5198,11.5392,35400.0
2007-04-19 12:40:00,17.78,17.83,17.78,17.82,19400.0,11.5392,11.5717,11.5392,11.5652,19400.0
2007-04-19 12:45:00,17.81,17.82,17.81,17.82,6600.0,11.5587,11.5652,11.5587,11.5652,6600.0
2007-04-19 12:50:00,17.82,17.83,17.82,17.82,13800.0,11.5652,11.5717,11.5652,11.5652,13800.0
2007-04-19 12:55:00,17.82,17.82,17.81,17.82,7800.0,11.5652,11.5652,11.5587,11.5652,7800.0
2007-04-19 13:00:00,17.82,17.83,17.82,17.82,8400.0,11.5652,11.5717,11.5652,11.5652,8400.0
2007-04-19 13:05:00,17.83,17.85,17.83,17.85,33600.0,11.5717,11.5847,11.5717,11.5847,33600.0
2007-04-19 13:10:00,17.85,17.85,17.83,17.83,32400.0,11.5847,11.5847,11.5717,11.5717,32400.0
2007-04-19 13:15:00,17.83,17.83,17.83,17.83,7000.0,11.5717,11.5717,11.5717,11.5717,7000.0
2007-04-19 13:20:00,17.83,17.83,17.82,17.82,15400.0,11.5717,11.5717,11.5652,11.5652,15400.0
2007-04-19 13:25:00,17.81,17.81,17.78,17.79,29800.0,11.5587,11.5587,11.5392,11.5457,29800.0
2007-04-19 13:30:00,17.79,17.8,17.79,17.8,7000.0,11.5457,11.5522,11.5457,11.5522,7000.0
2007-04-19 13:35:00,17.79,17.8,17.79,17.8,4000.0,11.5457,11.5522,11.5457,11.5522,4000.0
2007-04-19 13:40:00,17.8,17.8,17.8,17.8,3000.0,11.5522,11.5522,11.5522,11.5522,3000.0
2007-04-19 13:45:00,17.8,17.8,17.8,17.8,5000.0,11.5522,11.5522,11.5522,11.5522,5000.0
2007-04-19 13:50:00,17.8,17.81,17.8,17.81,11800.0,11.5522,11.5587,11.5522,11.5587,11800.0
2007-04-19 13:55:00,17.8,17.81,17.79,17.79,18000.0,11.5522,11.5587,11.5457,11.5457,18000.0
2007-04-19 14:00:00,17.79,17.79,17.77,17.77,22600.0,11.5457,11.5457,11.5328,11.5328,22600.0
2007-04-19 14:05:00,17.77,17.81,17.77,17.81,18600.0,11.5328,11.5587,11.5328,11.5587,18600.0
2007-04-19 14:10:00,17.8,17.8,17.8,17.8,3200.0,11.5522,11.5522,11.5522,11.5522,3200.0
2007-04-19 14:15:00,17.8,17.81,17.8,17.8,16600.0,11.5522,11.5587,11.5522,11.5522,16600.0
2007-04-19 14:20:00,17.8,17.8,17.75,17.76,31400.0,11.5522,11.5522,11.5198,11.5263,31400.0
2007-04-19 14:25:00,17.76,17.79,17.75,17.78,18200.0,11.5263,11.5457,11.5198,11.5392,18200.0
2007-04-19 14:30:00,17.78,17.78,17.76,17.76,28200.0,11.5392,11.5392,11.5263,11.5263,28200.0
2007-04-19 14:35:00,17.75,17.76,17.74,17.75,24200.0,11.5198,11.5263,11.5133,11.5198,24200.0
2007-04-19 14:40:00,17.75,17.79,17.75,17.79,8400.0,11.5198,11.5457,11.5198,11.5457,8400.0
2007-04-19 14:45:00,17.79,17.8,17.79,17.8,4400.0,11.5457,11.5522,11.5457,11.5522,4400.0
2007-04-19 14:50:00,17.8,17.8,17.79,17.8,8400.0,11.5522,11.5522,11.5457,11.5522,8400.0
2007-04-19 14:55:00,17.79,17.81,17.79,17.8,20600.0,11.5457,11.5587,11.5457,11.5522,20600.0
2007-04-19 15:00:00,17.8,17.8,17.77,17.77,11600.0,11.5522,11.5522,11.5328,11.5328,11600.0
2007-04-19 15:05:00,17.76,17.77,17.75,17.77,14600.0,11.5263,11.5328,11.5198,11.5328,14600.0
2007-04-19 15:10:00,17.77,17.78,17.76,17.76,23800.0,11.5328,11.5392,11.5263,11.5263,23800.0
2007-04-19 15:15:00,17.76,17.76,17.74,17.75,23800.0,11.5263,11.5263,11.5133,11.5198,23800.0
2007-04-19 15:20:00,17.75,17.77,17.72,17.77,38800.0,11.5198,11.5328,11.5003,11.5328,38800.0
2007-04-19 15:25:00,17.77,17.79,17.77,17.79,18800.0,11.5328,11.5457,11.5328,11.5457,18800.0
2007-04-19 15:30:00,17.78,17.78,17.72,17.73,78800.0,11.5392,11.5392,11.5003,11.5068,78800.0
2007-04-19 15:35:00,17.74,17.75,17.7,17.71,43400.0,11.5133,11.5198,11.4873,11.4938,43400.0
2007-04-19 15:40:00,17.72,17.72,17.68,17.72,53200.0,11.5003,11.5003,11.4743,11.5003,53200.0
2007-04-19 15:45:00,17.72,17.73,17.71,17.72,37400.0,11.5003,11.5068,11.4938,11.5003,37400.0
2007-04-19 15:50:00,17.73,17.73,17.71,17.71,42600.0,11.5068,11.5068,11.4938,11.4938,42600.0
2007-04-19 15:55:00,17.72,17.72,17.7,17.71,95000.0,11.5003,11.5003,11.4873,11.4938,95000.0
2007-04-20 09:30:00,17.9,17.97,17.88,17.91,36600.0,11.6171,11.6626,11.6041,11.6236,36600.0
2007-04-20 09:35:00,17.93,17.93,17.89,17.9,14000.0,11.6366,11.6366,11.6106,11.6171,14000.0
2007-04-20 09:40:00,17.9,17.95,17.9,17.93,17800.0,11.6171,11.6496,11.6171,11.6366,17800.0
2007-04-20 09:45:00,17.93,17.94,17.91,17.91,12200.0,11.6366,11.6431,11.6236,11.6236,12200.0
2007-04-20 09:50:00,17.91,17.91,17.8,17.8,23400.0,11.6236,11.6236,11.5522,11.5522,23400.0
2007-04-20 09:55:00,17.81,17.86,17.81,17.85,4800.0,11.5587,11.5912,11.5587,11.5847,4800.0
2007-04-20 10:00:00,17.86,17.88,17.84,17.88,21800.0,11.5912,11.6041,11.5782,11.6041,21800.0
2007-04-20 10:05:00,17.88,17.88,17.84,17.84,14200.0,11.6041,11.6041,11.5782,11.5782,14200.0
2007-04-20 10:10:00,17.85,17.85,17.81,17.84,14800.0,11.5847,11.5847,11.5587,11.5782,14800.0
2007-04-20 10:15:00,17.85,17.87,17.85,17.85,10600.0,11.5847,11.5977,11.5847,11.5847,10600.0
2007-04-20 10:20:00,17.85,17.85,17.81,17.82,8400.0,11.5847,11.5847,11.5587,11.5652,8400.0
2007-04-20 10:25:00,17.83,17.85,17.82,17.82,16800.0,11.5717,11.5847,11.5652,11.5652,16800.0
2007-04-20 10:30:00,17.82,17.82,17.81,17.82,6000.0,11.5652,11.5652,11.5587,11.5652,6000.0
2007-04-20 10:35:00,17.81,17.81,17.75,17.77,12000.0,11.5587,11.5587,11.5198,11.5328,12000.0
2007-04-20 10:40:00,17.77,17.79,17.77,17.78,12800.0,11.5328,11.5457,11.5328,11.5392,12800.0
2007-04-20 10:45:00,17.79,17.8,17.79,17.79,7000.0,11.5457,11.5522,11.5457,11.5457,7000.0
2007-04-20 10:50:00,17.8,17.84,17.8,17.84,14200.0,11.5522,11.5782,11.5522,11.5782,14200.0
2007-04-20 10:55:00,17.84,17.86,17.83,17.86,24600.0,11.5782,11.5912,11.5717,11.5912,24600.0
2007-04-20 11:00:00,17.86,17.87,17.85,17.87,15400.0,11.5912,11.5977,11.5847,11.5977,15400.0
2007-04-20 11:05:00,17.87,17.87,17.85,17.86,15200.0,11.5977,11.5977,11.5847,11.5912,15200.0
2007-04-20 11:10:00,17.85,17.85,17.79,17.79,25600.0,11.5847,11.5847,11.5457,11.5457,25600.0
2007-04-20 11:15:00,17.79,17.79,17.74,17.75,40600.0,11.5457,11.5457,11.5133,11.5198,40600.0
2007-04-20 11:20:00,17.74,17.75,17.7,17.71,46600.0,11.5133,11.5198,11.4873,11.4938,46600.0
2007-04-20 11:25:00,17.71,17.75,17.71,17.74,12400.0,11.4938,11.5198,11.4938,11.5133,12400.0
2007-04-20 11:30:00,17.75,17.75,17.74,17.74,9200.0,11.5198,11.5198,11.5133,11.5133,9200.0
2007-04-20 11:35:00,17.74,17.75,17.74,17.74,8000.0,11.5133,11.5198,11.5133,11.5133,8000.0
2007-04-20 11:40:00,17.75,17.77,17.73,17.73,96600.0,11.5198,11.5328,11.5068,11.5068,96600.0
2007-04-20 11:45:00,17.73,17.74,17.71,17.74,19000.0,11.5068,11.5133,11.4938,11.5133,19000.0
2007-04-20 11:50:00,17.75,17.78,17.75,17.77,11600.0,11.5198,11.5392,11.5198,11.5328,11600.0
2007-04-20 11:55:00,17.77,17.78,17.73,17.74,16000.0,11.5328,11.5392,11.5068,11.5133,16000.0
2007-04-20 12:00:00,17.74,17.74,17.71,17.71,6000.0,11.5133,11.5133,11.4938,11.4938,6000.0
2007-04-20 12:05:00,17.72,17.74,17.72,17.73,16600.0,11.5003,11.5133,11.5003,11.5068,16600.0
2007-04-20 12:10:00,17.73,17.75,17.72,17.74,19200.0,11.5068,11.5198,11.5003,11.5133,19200.0
2007-04-20 12:15:00,17.74,17.74,17.74,17.74,6000.0,11.5133,11.5133,11.5133,11.5133,6000.0
2007-04-20 12:20:00,17.73,17.73,17.72,17.72,7000.0,11.5068,11.5068,11.5003,11.5003,7000.0
2007-04-20 12:25:00,17.72,17.73,17.68,17.68,12400.0,11.5003,11.5068,11.4743,11.4743,12400.0
2007-04-20 12:30:00,17.68,17.71,17.68,17.7,9200.0,11.4743,11.4938,11.4743,11.4873,9200.0
2007-04-20 12:35:00,17.7,17.72,17.68,17.68,15200.0,11.4873,11.5003,11.4743,11.4743,15200.0
2007-04-20 12:40:00,17.68,17.7,17.68,17.7,14200.0,11.4743,11.4873,11.4743,11.4873,14200.0
2007-04-20 12:45:00,17.7,17.71,17.68,17.68,18000.0,11.4873,11.4938,11.4743,11.4743,18000.0
2007-04-20 12:50:00,17.7,17.72,17.68,17.71,4200.0,11.4873,11.5003,11.4743,11.4938,4200.0
2007-04-20 12:55:00,17.71,17.73,17.71,17.73,12200.0,11.4938,11.5068,11.4938,11.5068,12200.0
2007-04-20 13:00:00,17.73,17.74,17.73,17.73,3600.0,11.5068,11.5133,11.5068,11.5068,3600.0
2007-04-20 13:05:00,17.74,17.77,17.74,17.76,14400.0,11.5133,11.5328,11.5133,11.5263,14400.0
2007-04-20 13:10:00,17.77,17.78,17.75,17.77,13600.0,11.5328,11.5392,11.5198,11.5328,13600.0
2007-04-20 13:15:00,17.77,17.78,17.76,17.77,24000.0,11.5328,11.5392,11.5263,11.5328,24000.0
2007-04-20 13:20:00,17.78,17.78,17.75,17.75,32800.0,11.5392,11.5392,11.5198,11.5198,32800.0
2007-04-20 13:25:00,17.75,17.75,17.75,17.75,6000.0,11.5198,11.5198,11.5198,11.5198,6000.0
2007-04-20 13:30:00,17.75,17.75,17.75,17.75,11400.0,11.5198,11.5198,11.5198,11.5198,11400.0
2007-04-20 13:35:00,17.75,17.75,17.75,17.75,5200.0,11.5198,11.5198,11.5198,11.5198,5200.0
2007-04-20 13:40:00,17.75,17.75,17.75,17.75,10400.0,11.5198,11.5198,11.5198,11.5198,10400.0
2007-04-20 13:45:00,17.75,17.75,17.74,17.74,8000.0,11.5198,11.5198,11.5133,11.5133,8000.0
2007-04-20 13:50:00,17.74,17.75,17.74,17.74,3400.0,11.5133,11.5198,11.5133,11.5133,3400.0
2007-04-20 13:55:00,17.75,17.75,17.74,17.74,2800.0,11.5198,11.5198,11.5133,11.5133,2800.0
2007-04-20 14:00:00,17.74,17.75,17.74,17.75,7400.0,11.5133,11.5198,11.5133,11.5198,7400.0
2007-04-20 14:05:00,17.75,17.75,17.75,17.75,32800.0,11.5198,11.5198,11.5198,11.5198,32800.0
2007-04-20 14:10:00,17.75,17.75,17.74,17.74,9400.0,11.5198,11.5198,11.5133,11.5133,9400.0
2007-04-20 14:15:00,17.74,17.75,17.74,17.75,16600.0,11.5133,11.5198,11.5133,11.5198,16600.0
2007-04-20 14:20:00,17.75,17.75,17.75,17.75,1800.0,11.5198,11.5198,11.5198,11.5198,1800.0
2007-04-20 14:25:00,17.75,17.75,17.75,17.75,2000.0,11.5198,11.5198,11.5198,11.5198,2000.0
2007-04-20 14:30:00,17.75,17.75,17.74,17.75,22000.0,11.5198,11.5198,11.5133,11.5198,22000.0
2007-04-20 14:35:00,17.75,17.75,17.75,17.75,20800.0,11.5198,11.5198,11.5198,11.5198,20800.0
2007-04-20 14:40:00,17.75,17.75,17.75,17.75,22600.0,11.5198,11.5198,11.5198,11.5198,22600.0
2007-04-20 14:45:00,17.75,17.75,17.75,17.75,10000.0,11.5198,11.5198,11.5198,11.5198,10000.0
2007-04-20 14:50:00,17.75,17.75,17.75,17.75,8400.0,11.5198,11.5198,11.5198,11.5198,8400.0
2007-04-20 14:55:00,17.75,17.75,17.75,17.75,12400.0,11.5198,11.5198,11.5198,11.5198,12400.0
2007-04-20 15:00:00,17.75,17.75,17.74,17.74,9000.0,11.5198,11.5198,11.5133,11.5133,9000.0
2007-04-20 15:05:00,17.74,17.75,17.74,17.75,30200.0,11.5133,11.5198,11.5133,11.5198,30200.0
2007-04-20 15:10:00,17.75,17.75,17.75,17.75,31800.0,11.5198,11.5198,11.5198,11.5198,31800.0
2007-04-20 15:15:00,17.75,17.75,17.74,17.74,5600.0,11.5198,11.5198,11.5133,11.5133,5600.0
2007-04-20 15:20:00,17.74,17.74,17.74,17.74,12400.0,11.5133,11.5133,11.5133,11.5133,12400.0
2007-04-20 15:25:00,17.74,17.75,17.74,17.75,12600.0,11.5133,11.5198,11.5133,11.5198,12600.0
2007-04-20 15:30:00,17.75,17.75,17.72,17.74,40000.0,11.5198,11.5198,11.5003,11.5133,40000.0
2007-04-20 15:35:00,17.75,17.75,17.71,17.73,55200.0,11.5198,11.5198,11.4938,11.5068,55200.0
2007-04-20 15:40:00,17.73,17.74,17.72,17.74,22800.0,11.5068,11.5133,11.5003,11.5133,22800.0
2007-04-20 15:45:00,17.74,17.75,17.73,17.73,30600.0,11.5133,11.5198,11.5068,11.5068,30600.0
2007-04-20 15:50:00,17.73,17.73,17.7,17.73,62600.0,11.5068,11.5068,11.4873,11.5068,62600.0
2007-04-20 15:55:00,17.72,17.75,17.72,17.75,75400.0,11.5003,11.5198,11.5003,11.5198,75400.0
2007-04-23 09:30:00,17.76,17.78,17.72,17.78,13800.0,11.5263,11.5392,11.5003,11.5392,13800.0
2007-04-23 09:35:00,17.76,17.78,17.75,17.75,5000.0,11.5263,11.5392,11.5198,11.5198,5000.0
2007-04-23 09:40:00,17.75,17.83,17.75,17.83,6800.0,11.5198,11.5717,11.5198,11.5717,6800.0
2007-04-23 09:45:00,17.82,17.83,17.79,17.8,13000.0,11.5652,11.5717,11.5457,11.5522,13000.0
2007-04-23 09:50:00,17.8,17.82,17.76,17.77,27400.0,11.5522,11.5652,11.5263,11.5328,27400.0
2007-04-23 09:55:00,17.78,17.85,17.77,17.83,46800.0,11.5392,11.5847,11.5328,11.5717,46800.0
2007-04-23 10:00:00,17.83,18.03,17.71,17.93,601800.0,11.5717,11.7015,11.4938,11.6366,601800.0
2007-04-23 10:05:00,17.93,17.93,17.82,17.84,181400.0,11.6366,11.6366,11.5652,11.5782,181400.0
2007-04-23 10:10:00,17.84,17.89,17.84,17.84,76600.0,11.5782,11.6106,11.5782,11.5782,76600.0
2007-04-23 10:15:00,17.84,17.87,17.84,17.85,54600.0,11.5782,11.5977,11.5782,11.5847,54600.0
2007-04-23 10:20:00,17.85,17.86,17.8,17.84,49200.0,11.5847,11.5912,11.5522,11.5782,49200.0
2007-04-23 10:25:00,17.84,17.9,17.81,17.86,34200.0,11.5782,11.6171,11.5587,11.5912,34200.0
2007-04-23 10:30:00,17.84,17.88,17.83,17.85,15600.0,11.5782,11.6041,11.5717,11.5847,15600.0
2007-04-23 10:35:00,17.86,17.89,17.84,17.85,17800.0,11.5912,11.6106,11.5782,11.5847,17800.0
2007-04-23 10:40:00,17.84,17.85,17.81,17.81,15200.0,11.5782,11.5847,11.5587,11.5587,15200.0
2007-04-23 10:45:00,17.82,17.85,17.8,17.82,58000.0,11.5652,11.5847,11.5522,11.5652,58000.0
2007-04-23 10:50:00,17.82,17.82,17.76,17.76,43200.0,11.5652,11.5652,11.5263,11.5263,43200.0
2007-04-23 10:55:00,17.77,17.77,17.73,17.75,48800.0,11.5328,11.5328,11.5068,11.5198,48800.0
2007-04-23 11:00:00,17.75,17.75,17.74,17.75,34400.0,11.5198,11.5198,11.5133,11.5198,34400.0
2007-04-23 11:05:00,17.75,17.75,17.71,17.71,40000.0,11.5198,11.5198,11.4938,11.4938,40000.0
2007-04-23 11:10:00,17.71,17.74,17.7,17.74,22400.0,11.4938,11.5133,11.4873,11.5133,22400.0
2007-04-23 11:15:00,17.73,17.74,17.71,17.73,16800.0,11.5068,11.5133,11.4938,11.5068,16800.0
2007-04-23 11:20:00,17.73,17.75,17.73,17.75,7000.0,11.5068,11.5198,11.5068,11.5198,7000.0
2007-04-23 11:25:00,17.75,17.75,17.74,17.75,12200.0,11.5198,11.5198,11.5133,11.5198,12200.0
2007-04-23 11:30:00,17.75,17.75,17.75,17.75,17800.0,11.5198,11.5198,11.5198,11.5198,17800.0
2007-04-23 11:35:00,17.75,17.75,17.74,17.74,16000.0,11.5198,11.5198,11.5133,11.5133,16000.0
2007-04-23 11:40:00,17.75,17.75,17.74,17.75,10800.0,11.5198,11.5198,11.5133,11.5198,10800.0
2007-04-23 11:45:00,17.75,17.75,17.75,17.75,4000.0,11.5198,11.5198,11.5198,11.5198,4000.0
2007-04-23 11:50:00,17.75,17.77,17.75,17.77,13400.0,11.5198,11.5328,11.5198,11.5328,13400.0
2007-04-23 11:55:00,17.77,17.78,17.73,17.75,30600.0,11.5328,11.5392,11.5068,11.5198,30600.0
2007-04-23 12:00:00,17.75,17.75,17.75,17.75,9400.0,11.5198,11.5198,11.5198,11.5198,9400.0
2007-04-23 12:05:00,17.75,17.75,17.75,17.75,10800.0,11.5198,11.5198,11.5198,11.5198,10800.0
2007-04-23 12:10:00,17.75,17.75,17.73,17.73,21400.0,11.5198,11.5198,11.5068,11.5068,21400.0
2007-04-23 12:15:00,17.73,17.74,17.72,17.74,8400.0,11.5068,11.5133,11.5003,11.5133,8400.0
2007-04-23 12:20:00,17.74,17.77,17.74,17.77,13600.0,11.5133,11.5328,11.5133,11.5328,13600.0
2007-04-23 12:25:00,17.77,17.79,17.77,17.79,19400.0,11.5328,11.5457,11.5328,11.5457,19400.0
2007-04-23 12:30:00,17.78,17.79,17.78,17.78,9600.0,11.5392,11.5457,11.5392,11.5392,9600.0
2007-04-23 12:35:00,17.78,17.78,17.74,17.75,12200.0,11.5392,11.5392,11.5133,11.5198,12200.0
2007-04-23 12:40:00,17.75,17.79,17.74,17.79,7200.0,11.5198,11.5457,11.5133,11.5457,7200.0
2007-04-23 12:45:00,17.79,17.79,17.78,17.78,1600.0,11.5457,11.5457,11.5392,11.5392,1600.0
2007-04-23 12:50:00,17.79,17.8,17.79,17.8,5200.0,11.5457,11.5522,11.5457,11.5522,5200.0
2007-04-23 12:55:00,17.8,17.81,17.8,17.8,8800.0,11.5522,11.5587,11.5522,11.5522,8800.0
2007-04-23 13:00:00,17.8,17.81,17.8,17.8,3200.0,11.5522,11.5587,11.5522,11.5522,3200.0
2007-04-23 13:05:00,17.8,17.81,17.8,17.81,5800.0,11.5522,11.5587,11.5522,11.5587,5800.0
2007-04-23 13:10:00,17.8,17.81,17.8,17.8,5800.0,11.5522,11.5587,11.5522,11.5522,5800.0
2007-04-23 13:15:00,17.81,17.83,17.81,17.82,45200.0,11.5587,11.5717,11.5587,11.5652,45200.0
2007-04-23 13:20:00,17.82,17.82,17.82,17.82,7600.0,11.5652,11.5652,11.5652,11.5652,7600.0
2007-04-23 13:25:00,17.82,17.82,17.82,17.82,1200.0,11.5652,11.5652,11.5652,11.5652,1200.0
2007-04-23 13:30:00,17.82,17.82,17.8,17.8,15000.0,11.5652,11.5652,11.5522,11.5522,15000.0
2007-04-23 13:35:00,17.8,17.81,17.8,17.8,3800.0,11.5522,11.5587,11.5522,11.5522,3800.0
2007-04-23 13:40:00,17.79,17.79,17.75,17.75,8400.0,11.5457,11.5457,11.5198,11.5198,8400.0
2007-04-23 13:45:00,17.75,17.75,17.73,17.73,16000.0,11.5198,11.5198,11.5068,11.5068,16000.0
2007-04-23 13:50:00,17.73,17.73,17.7,17.71,17800.0,11.5068,11.5068,11.4873,11.4938,17800.0
2007-04-23 13:55:00,17.71,17.71,17.65,17.65,35000.0,11.4938,11.4938,11.4549,11.4549,35000.0
2007-04-23 14:00:00,17.66,17.67,17.62,17.65,64400.0,11.4614,11.4679,11.4354,11.4549,64400.0
2007-04-23 14:05:00,17.65,17.69,17.65,17.68,14800.0,11.4549,11.4808,11.4549,11.4743,14800.0
2007-04-23 14:10:00,17.68,17.7,17.67,17.68,21000.0,11.4743,11.4873,11.4679,11.4743,21000.0
2007-04-23 14:15:00,17.68,17.68,17.66,17.66,16000.0,11.4743,11.4743,11.4614,11.4614,16000.0
2007-04-23 14:20:00,17.66,17.68,17.65,17.67,18200.0,11.4614,11.4743,11.4549,11.4679,18200.0
2007-04-23 14:25:00,17.67,17.67,17.66,17.66,7600.0,11.4679,11.4679,11.4614,11.4614,7600.0
2007-04-23 14:30:00,17.66,17.66,17.66,17.66,9800.0,11.4614,11.4614,11.4614,11.4614,9800.0
2007-04-23 14:35:00,17.66,17.69,17.66,17.69,18200.0,11.4614,11.4808,11.4614,11.4808,18200.0
2007-04-23 14:40:00,17.68,17.69,17.68,17.68,5200.0,11.4743,11.4808,11.4743,11.4743,5200.0
2007-04-23 14:45:00,17.68,17.7,17.67,17.7,62600.0,11.4743,11.4873,11.4679,11.4873,62600.0
2007-04-23 14:50:00,17.7,17.72,17.69,17.69,8000.0,11.4873,11.5003,11.4808,11.4808,8000.0
2007-04-23 14:55:00,17.7,17.7,17.7,17.7,6800.0,11.4873,11.4873,11.4873,11.4873,6800.0
2007-04-23 15:00:00,17.7,17.73,17.7,17.73,22400.0,11.4873,11.5068,11.4873,11.5068,22400.0
2007-04-23 15:05:00,17.72,17.74,17.72,17.73,21000.0,11.5003,11.5133,11.5003,11.5068,21000.0
2007-04-23 15:10:00,17.73,17.73,17.72,17.73,8800.0,11.5068,11.5068,11.5003,11.5068,8800.0
2007-04-23 15:15:00,17.73,17.75,17.73,17.74,15000.0,11.5068,11.5198,11.5068,11.5133,15000.0
2007-04-23 15:20:00,17.74,17.75,17.74,17.75,5400.0,11.5133,11.5198,11.5133,11.5198,5400.0
2007-04-23 15:25:00,17.75,17.75,17.74,17.74,12600.0,11.5198,11.5198,11.5133,11.5133,12600.0
2007-04-23 15:30:00,17.75,17.75,17.75,17.75,6600.0,11.5198,11.5198,11.5198,11.5198,6600.0
2007-04-23 15:35:00,17.75,17.75,17.7,17.7,62200.0,11.5198,11.5198,11.4873,11.4873,62200.0
2007-04-23 15:40:00,17.7,17.73,17.68,17.68,33400.0,11.4873,11.5068,11.4743,11.4743,33400.0
2007-04-23 15:45:00,17.68,17.7,17.66,17.68,66000.0,11.4743,11.4873,11.4614,11.4743,66000.0
2007-04-23 15:50:00,17.68,17.68,17.66,17.68,54000.0,11.4743,11.4743,11.4614,11.4743,54000.0
2007-04-23 15:55:00,17.68,17.7,17.68,17.7,79800.0,11.4743,11.4873,11.4743,11.4873,79800.0
2007-04-24 09:30:00,17.68,17.68,17.61,17.61,14000.0,11.4743,11.4743,11.4289,11.4289,14000.0
2007-04-24 09:35:00,17.61,17.68,17.61,17.66,7200.0,11.4289,11.4743,11.4289,11.4614,7200.0
2007-04-24 09:40:00,17.66,17.67,17.55,17.56,26200.0,11.4614,11.4679,11.39,11.3965,26200.0
2007-04-24 09:45:00,17.56,17.57,17.5,17.56,30200.0,11.3965,11.403,11.3575,11.3965,30200.0
2007-04-24 09:50:00,17.57,17.57,17.5,17.5,18600.0,11.403,11.403,11.3575,11.3575,18600.0
2007-04-24 09:55:00,17.49,17.5,17.46,17.47,39800.0,11.351,11.3575,11.3316,11.3381,39800.0
2007-04-24 10:00:00,17.47,17.47,17.39,17.4,47400.0,11.3381,11.3381,11.2861,11.2926,47400.0
2007-04-24 10:05:00,17.41,17.45,17.39,17.45,44000.0,11.2991,11.3251,11.2861,11.3251,44000.0
2007-04-24 10:10:00,17.45,17.45,17.43,17.45,165200.0,11.3251,11.3251,11.3121,11.3251,165200.0
2007-04-24 10:15:00,17.45,17.47,17.42,17.43,14200.0,11.3251,11.3381,11.3056,11.3121,14200.0
2007-04-24 10:20:00,17.43,17.43,17.35,17.35,18600.0,11.3121,11.3121,11.2602,11.2602,18600.0
2007-04-24 10:25:00,17.35,17.35,17.3,17.31,38400.0,11.2602,11.2602,11.2277,11.2342,38400.0
2007-04-24 10:30:00,17.31,17.34,17.3,17.34,24000.0,11.2342,11.2537,11.2277,11.2537,24000.0
2007-04-24 10:35:00,17.34,17.38,17.32,17.36,30400.0,11.2537,11.2796,11.2407,11.2667,30400.0
2007-04-24 10:40:00,17.35,17.36,17.33,17.36,17400.0,11.2602,11.2667,11.2472,11.2667,17400.0
2007-04-24 10:45:00,17.38,17.38,17.36,17.36,12600.0,11.2796,11.2796,11.2667,11.2667,12600.0
2007-04-24 10:50:00,17.36,17.36,17.34,17.34,10600.0,11.2667,11.2667,11.2537,11.2537,10600.0
2007-04-24 10:55:00,17.35,17.36,17.34,17.36,23200.0,11.2602,11.2667,11.2537,11.2667,23200.0
2007-04-24 11:00:00,17.36,17.36,17.35,17.36,18200.0,11.2667,11.2667,11.2602,11.2667,18200.0
2007-04-24 11:05:00,17.36,17.36,17.36,17.36,65800.0,11.2667,11.2667,11.2667,11.2667,65800.0
2007-04-24 11:10:00,17.36,17.36,17.36,17.36,27600.0,11.2667,11.2667,11.2667,11.2667,27600.0
2007-04-24 11:15:00,17.36,17.36,17.33,17.33,22000.0,11.2667,11.2667,11.2472,11.2472,22000.0
2007-04-24 11:20:00,17.33,17.35,17.33,17.34,14600.0,11.2472,11.2602,11.2472,11.2537,14600.0
2007-04-24 11:25:00,17.35,17.35,17.32,17.32,20600.0,11.2602,11.2602,11.2407,11.2407,20600.0
2007-04-24 11:30:00,17.32,17.35,17.32,17.34,35000.0,11.2407,11.2602,11.2407,11.2537,35000.0
2007-04-24 11:35:00,17.35,17.35,17.34,17.35,25600.0,11.2602,11.2602,11.2537,11.2602,25600.0
2007-04-24 11:40:00,17.35,17.36,17.35,17.35,154200.0,11.2602,11.2667,11.2602,11.2602,154200.0
2007-04-24 11:45:00,17.35,17.38,17.35,17.38,140600.0,11.2602,11.2796,11.2602,11.2796,140600.0
2007-04-24 11:50:00,17.38,17.39,17.36,17.36,18600.0,11.2796,11.2861,11.2667,11.2667,18600.0
2007-04-24 11:55:00,17.36,17.37,17.36,17.37,21200.0,11.2667,11.2732,11.2667,11.2732,21200.0
2007-04-24 12:00:00,17.37,17.38,17.36,17.36,16400.0,11.2732,11.2796,11.2667,11.2667,16400.0
2007-04-24 12:05:00,17.36,17.37,17.35,17.37,25800.0,11.2667,11.2732,11.2602,11.2732,25800.0
2007-04-24 12:10:00,17.37,17.4,17.36,17.37,114200.0,11.2732,11.2926,11.2667,11.2732,114200.0
2007-04-24 12:15:00,17.37,17.37,17.35,17.36,92800.0,11.2732,11.2732,11.2602,11.2667,92800.0
2007-04-24 12:20:00,17.35,17.36,17.35,17.35,27600.0,11.2602,11.2667,11.2602,11.2602,27600.0
2007-04-24 12:25:00,17.35,17.37,17.35,17.36,20400.0,11.2602,11.2732,11.2602,11.2667,20400.0
2007-04-24 12:30:00,17.35,17.36,17.35,17.35,12400.0,11.2602,11.2667,11.2602,11.2602,12400.0
2007-04-24 12:35:00,17.35,17.35,17.34,17.34,11800.0,11.2602,11.2602,11.2537,11.2537,11800.0
2007-04-24 12:40:00,17.34,17.34,17.32,17.33,7600.0,11.2537,11.2537,11.2407,11.2472,7600.0
2007-04-24 12:45:00,17.32,17.34,17.31,17.32,25400.0,11.2407,11.2537,11.2342,11.2407,25400.0
2007-04-24 12:50:00,17.33,17.33,17.32,17.33,20000.0,11.2472,11.2472,11.2407,11.2472,20000.0
2007-04-24 12:55:00,17.33,17.33,17.32,17.33,66000.0,11.2472,11.2472,11.2407,11.2472,66000.0
2007-04-24 13:00:00,17.33,17.33,17.32,17.32,16600.0,11.2472,11.2472,11.2407,11.2407,16600.0
2007-04-24 13:05:00,17.32,17.33,17.3,17.33,74600.0,11.2407,11.2472,11.2277,11.2472,74600.0
2007-04-24 13:10:00,17.33,17.34,17.32,17.34,61600.0,11.2472,11.2537,11.2407,11.2537,61600.0
2007-04-24 13:15:00,17.33,17.34,17.33,17.33,12200.0,11.2472,11.2537,11.2472,11.2472,12200.0
2007-04-24 13:20:00,17.34,17.34,17.32,17.32,18200.0,11.2537,11.2537,11.2407,11.2407,18200.0
2007-04-24 13:25:00,17.32,17.34,17.32,17.33,24600.0,11.2407,11.2537,11.2407,11.2472,24600.0
2007-04-24 13:30:00,17.33,17.35,17.33,17.34,41200.0,11.2472,11.2602,11.2472,11.2537,41200.0
2007-04-24 13:35:00,17.34,17.36,17.3,17.34,132600.0,11.2537,11.2667,11.2277,11.2537,132600.0
2007-04-24 13:40:00,17.35,17.35,17.28,17.29,102200.0,11.2602,11.2602,11.2147,11.2212,102200.0
2007-04-24 13:45:00,17.3,17.33,17.3,17.3,38400.0,11.2277,11.2472,11.2277,11.2277,38400.0
2007-04-24 13:50:00,17.3,17.32,17.3,17.32,11400.0,11.2277,11.2407,11.2277,11.2407,11400.0
2007-04-24 13:55:00,17.32,17.32,17.32,17.32,13200.0,11.2407,11.2407,11.2407,11.2407,13200.0
2007-04-24 14:00:00,17.32,17.33,17.3,17.33,40600.0,11.2407,11.2472,11.2277,11.2472,40600.0
2007-04-24 14:05:00,17.32,17.33,17.32,17.33,33400.0,11.2407,11.2472,11.2407,11.2472,33400.0
2007-04-24 14:10:00,17.33,17.35,17.33,17.34,45800.0,11.2472,11.2602,11.2472,11.2537,45800.0
2007-04-24 14:15:00,17.34,17.35,17.33,17.33,11800.0,11.2537,11.2602,11.2472,11.2472,11800.0
2007-04-24 14:20:00,17.33,17.34,17.33,17.34,22200.0,11.2472,11.2537,11.2472,11.2537,22200.0
2007-04-24 14:25:00,17.34,17.34,17.33,17.33,11400.0,11.2537,11.2537,11.2472,11.2472,11400.0
2007-04-24 14:30:00,17.34,17.35,17.34,17.35,26600.0,11.2537,11.2602,11.2537,11.2602,26600.0
2007-04-24 14:35:00,17.35,17.38,17.35,17.37,55800.0,11.2602,11.2796,11.2602,11.2732,55800.0
2007-04-24 14:40:00,17.37,17.37,17.36,17.36,31200.0,11.2732,11.2732,11.2667,11.2667,31200.0
2007-04-24 14:45:00,17.37,17.41,17.36,17.4,37000.0,11.2732,11.2991,11.2667,11.2926,37000.0
2007-04-24 14:50:00,17.4,17.4,17.36,17.39,58600.0,11.2926,11.2926,11.2667,11.2861,58600.0
2007-04-24 14:55:00,17.39,17.4,17.39,17.4,23000.0,11.2861,11.2926,11.2861,11.2926,23000.0
2007-04-24 15:00:00,17.4,17.4,17.4,17.4,11200.0,11.2926,11.2926,11.2926,11.2926,11200.0
2007-04-24 15:05:00,17.4,17.43,17.4,17.42,33400.0,11.2926,11.3121,11.2926,11.3056,33400.0
2007-04-24 15:10:00,17.42,17.47,17.42,17.47,29200.0,11.3056,11.3381,11.3056,11.3381,29200.0
2007-04-24 15:15:00,17.47,17.48,17.43,17.45,58200.0,11.3381,11.3445,11.3121,11.3251,58200.0
2007-04-24 15:20:00,17.45,17.49,17.45,17.46,52200.0,11.3251,11.351,11.3251,11.3316,52200.0
2007-04-24 15:25:00,17.46,17.49,17.4,17.42,126000.0,11.3316,11.351,11.2926,11.3056,126000.0
2007-04-24 15:30:00,17.42,17.43,17.4,17.42,36600.0,11.3056,11.3121,11.2926,11.3056,36600.0
2007-04-24 15:35:00,17.42,17.46,17.42,17.46,23800.0,11.3056,11.3316,11.3056,11.3316,23800.0
2007-04-24 15:40:00,17.46,17.47,17.42,17.42,60800.0,11.3316,11.3381,11.3056,11.3056,60800.0
2007-04-24 15:45:00,17.42,17.42,17.4,17.41,60800.0,11.3056,11.3056,11.2926,11.2991,60800.0
2007-04-24 15:50:00,17.41,17.42,17.36,17.42,110600.0,11.2991,11.3056,11.2667,11.3056,110600.0
2007-04-24 15:55:00,17.42,17.42,17.39,17.42,115000.0,11.3056,11.3056,11.2861,11.3056,115000.0
2007-04-25 09:30:00,17.5,17.5,17.41,17.45,15600.0,11.3951,11.3951,11.3365,11.3626,15600.0
2007-04-25 09:35:00,17.45,17.5,17.45,17.45,65400.0,11.3626,11.3951,11.3626,11.3626,65400.0
2007-04-25 09:40:00,17.46,17.46,17.43,17.43,17600.0,11.3691,11.3691,11.3496,11.3496,17600.0
2007-04-25 09:45:00,17.43,17.43,17.41,17.41,9800.0,11.3496,11.3496,11.3365,11.3365,9800.0
2007-04-25 09:50:00,17.41,17.41,17.34,17.35,46000.0,11.3365,11.3365,11.291,11.2975,46000.0
2007-04-25 09:55:00,17.35,17.37,17.35,17.35,49200.0,11.2975,11.3105,11.2975,11.2975,49200.0
2007-04-25 10:00:00,17.35,17.35,17.32,17.35,30800.0,11.2975,11.2975,11.2779,11.2975,30800.0
2007-04-25 10:05:00,17.35,17.35,17.31,17.33,23200.0,11.2975,11.2975,11.2714,11.2844,23200.0
2007-04-25 10:10:00,17.32,17.32,17.25,17.26,12800.0,11.2779,11.2779,11.2323,11.2389,12800.0
2007-04-25 10:15:00,17.26,17.27,17.23,17.25,30200.0,11.2389,11.2454,11.2193,11.2323,30200.0
2007-04-25 10:20:00,17.25,17.31,17.25,17.31,22400.0,11.2323,11.2714,11.2323,11.2714,22400.0
2007-04-25 10:25:00,17.32,17.32,17.28,17.3,10800.0,11.2779,11.2779,11.2519,11.2649,10800.0
2007-04-25 10:30:00,17.3,17.31,17.29,17.3,13400.0,11.2649,11.2714,11.2584,11.2649,13400.0
2007-04-25 10:35:00,17.3,17.3,17.29,17.3,11400.0,11.2649,11.2649,11.2584,11.2649,11400.0
2007-04-25 10:40:00,17.3,17.3,17.27,17.27,16200.0,11.2649,11.2649,11.2454,11.2454,16200.0
2007-04-25 10:45:00,17.27,17.27,17.25,17.26,44000.0,11.2454,11.2454,11.2323,11.2389,44000.0
2007-04-25 10:50:00,17.26,17.26,17.25,17.25,13400.0,11.2389,11.2389,11.2323,11.2323,13400.0
2007-04-25 10:55:00,17.25,17.25,17.25,17.25,15800.0,11.2323,11.2323,11.2323,11.2323,15800.0
2007-04-25 11:00:00,17.25,17.3,17.25,17.3,48800.0,11.2323,11.2649,11.2323,11.2649,48800.0
2007-04-25 11:05:00,17.3,17.31,17.3,17.31,13200.0,11.2649,11.2714,11.2649,11.2714,13200.0
2007-04-25 11:10:00,17.31,17.31,17.26,17.26,18800.0,11.2714,11.2714,11.2389,11.2389,18800.0
2007-04-25 11:15:00,17.26,17.27,17.25,17.27,35400.0,11.2389,11.2454,11.2323,11.2454,35400.0
2007-04-25 11:20:00,17.27,17.28,17.27,17.28,20400.0,11.2454,11.2519,11.2454,11.2519,20400.0
2007-04-25 11:25:00,17.28,17.28,17.25,17.26,14800.0,11.2519,11.2519,11.2323,11.2389,14800.0
2007-04-25 11:30:00,17.27,17.27,17.26,17.27,23400.0,11.2454,11.2454,11.2389,11.2454,23400.0
2007-04-25 11:35:00,17.26,17.28,17.26,17.27,37400.0,11.2389,11.2519,11.2389,11.2454,37400.0
2007-04-25 11:40:00,17.28,17.28,17.27,17.28,6400.0,11.2519,11.2519,11.2454,11.2519,6400.0
2007-04-25 11:45:00,17.28,17.28,17.28,17.28,31600.0,11.2519,11.2519,11.2519,11.2519,31600.0
2007-04-25 11:50:00,17.28,17.28,17.28,17.28,9600.0,11.2519,11.2519,11.2519,11.2519,9600.0
2007-04-25 11:55:00,17.28,17.3,17.27,17.3,51000.0,11.2519,11.2649,11.2454,11.2649,51000.0
2007-04-25 12:00:00,17.3,17.31,17.27,17.31,117000.0,11.2649,11.2714,11.2454,11.2714,117000.0
2007-04-25 12:05:00,17.31,17.31,17.3,17.3,4800.0,11.2714,11.2714,11.2649,11.2649,4800.0
2007-04-25 12:10:00,17.31,17.31,17.3,17.31,2200.0,11.2714,11.2714,11.2649,11.2714,2200.0
2007-04-25 12:15:00,17.31,17.32,17.31,17.32,17000.0,11.2714,11.2779,11.2714,11.2779,17000.0
2007-04-25 12:20:00,17.32,17.32,17.31,17.31,2800.0,11.2779,11.2779,11.2714,11.2714,2800.0
2007-04-25 12:25:00,17.32,17.32,17.32,17.32,600.0,11.2779,11.2779,11.2779,11.2779,600.0
2007-04-25 12:30:00,17.32,17.32,17.31,17.32,5200.0,11.2779,11.2779,11.2714,11.2779,5200.0
2007-04-25 12:35:00,17.32,17.32,17.32,17.32,1400.0,11.2779,11.2779,11.2779,11.2779,1400.0
2007-04-25 12:40:00,17.32,17.32,17.32,17.32,9800.0,11.2779,11.2779,11.2779,11.2779,9800.0
2007-04-25 12:45:00,17.32,17.32,17.32,17.32,5600.0,11.2779,11.2779,11.2779,11.2779,5600.0
2007-04-25 12:50:00,17.32,17.32,17.32,17.32,17400.0,11.2779,11.2779,11.2779,11.2779,17400.0
2007-04-25 12:55:00,17.32,17.32,17.32,17.32,16400.0,11.2779,11.2779,11.2779,11.2779,16400.0
2007-04-25 13:00:00,17.32,17.32,17.32,17.32,3200.0,11.2779,11.2779,11.2779,11.2779,3200.0
2007-04-25 13:05:00,17.32,17.32,17.31,17.31,9400.0,11.2779,11.2779,11.2714,11.2714,9400.0
2007-04-25 13:10:00,17.31,17.31,17.3,17.3,14200.0,11.2714,11.2714,11.2649,11.2649,14200.0
2007-04-25 13:15:00,17.3,17.32,17.3,17.32,10000.0,11.2649,11.2779,11.2649,11.2779,10000.0
2007-04-25 13:20:00,17.32,17.32,17.32,17.32,6800.0,11.2779,11.2779,11.2779,11.2779,6800.0
2007-04-25 13:25:00,17.32,17.34,17.32,17.34,73400.0,11.2779,11.291,11.2779,11.291,73400.0
2007-04-25 13:30:00,17.34,17.36,17.34,17.36,18200.0,11.291,11.304,11.291,11.304,18200.0
2007-04-25 13:35:00,17.35,17.35,17.33,17.33,3200.0,11.2975,11.2975,11.2844,11.2844,3200.0
2007-04-25 13:40:00,17.33,17.33,17.31,17.32,10200.0,11.2844,11.2844,11.2714,11.2779,10200.0
2007-04-25 13:45:00,17.32,17.4,17.32,17.4,86600.0,11.2779,11.33,11.2779,11.33,86600.0
2007-04-25 13:50:00,17.4,17.44,17.32,17.32,41200.0,11.33,11.3561,11.2779,11.2779,41200.0
2007-04-25 13:55:00,17.32,17.34,17.32,17.34,14800.0,11.2779,11.291,11.2779,11.291,14800.0
2007-04-25 14:00:00,17.34,17.34,17.31,17.32,9200.0,11.291,11.291,11.2714,11.2779,9200.0
2007-04-25 14:05:00,17.32,17.37,17.32,17.37,11400.0,11.2779,11.3105,11.2779,11.3105,11400.0
2007-04-25 14:10:00,17.36,17.37,17.36,17.36,4200.0,11.304,11.3105,11.304,11.304,4200.0
2007-04-25 14:15:00,17.36,17.37,17.36,17.37,5000.0,11.304,11.3105,11.304,11.3105,5000.0
2007-04-25 14:20:00,17.36,17.36,17.34,17.36,3800.0,11.304,11.304,11.291,11.304,3800.0
2007-04-25 14:25:00,17.36,17.36,17.36,17.36,17000.0,11.304,11.304,11.304,11.304,17000.0
2007-04-25 14:30:00,17.37,17.4,17.37,17.4,36600.0,11.3105,11.33,11.3105,11.33,36600.0
2007-04-25 14:35:00,17.4,17.42,17.4,17.42,12200.0,11.33,11.343,11.33,11.343,12200.0
2007-04-25 14:40:00,17.42,17.43,17.42,17.43,10000.0,11.343,11.3496,11.343,11.3496,10000.0
2007-04-25 14:45:00,17.43,17.43,17.42,17.42,8000.0,11.3496,11.3496,11.343,11.343,8000.0
2007-04-25 14:50:00,17.42,17.42,17.41,17.42,7400.0,11.343,11.343,11.3365,11.343,7400.0
2007-04-25 14:55:00,17.41,17.42,17.41,17.41,10400.0,11.3365,11.343,11.3365,11.3365,10400.0
2007-04-25 15:00:00,17.41,17.42,17.41,17.42,14200.0,11.3365,11.343,11.3365,11.343,14200.0
2007-04-25 15:05:00,17.43,17.44,17.43,17.44,15000.0,11.3496,11.3561,11.3496,11.3561,15000.0
2007-04-25 15:10:00,17.44,17.44,17.43,17.43,23200.0,11.3561,11.3561,11.3496,11.3496,23200.0
2007-04-25 15:15:00,17.43,17.44,17.43,17.43,17400.0,11.3496,11.3561,11.3496,11.3496,17400.0
2007-04-25 15:20:00,17.43,17.47,17.4,17.43,74200.0,11.3496,11.3756,11.33,11.3496,74200.0
2007-04-25 15:25:00,17.43,17.45,17.4,17.43,49000.0,11.3496,11.3626,11.33,11.3496,49000.0
2007-04-25 15:30:00,17.43,17.43,17.4,17.4,14800.0,11.3496,11.3496,11.33,11.33,14800.0
2007-04-25 15:35:00,17.4,17.4,17.36,17.37,24200.0,11.33,11.33,11.304,11.3105,24200.0
2007-04-25 15:40:00,17.37,17.37,17.36,17.36,36800.0,11.3105,11.3105,11.304,11.304,36800.0
2007-04-25 15:45:00,17.36,17.36,17.36,17.36,37600.0,11.304,11.304,11.304,11.304,37600.0
2007-04-25 15:50:00,17.36,17.36,17.34,17.36,65800.0,11.304,11.304,11.291,11.304,65800.0
2007-04-25 15:55:00,17.36,17.38,17.35,17.36,69000.0,11.304,11.317,11.2975,11.304,69000.0
2007-04-26 09:30:00,17.33,17.34,17.21,17.23,51800.0,11.2844,11.291,11.2063,11.2193,51800.0
2007-04-26 09:35:00,17.22,17.22,17.16,17.18,25400.0,11.2128,11.2128,11.1737,11.1868,25400.0
2007-04-26 09:40:00,17.19,17.2,17.18,17.2,21200.0,11.1933,11.1998,11.1868,11.1998,21200.0
2007-04-26 09:45:00,17.2,17.2,17.14,17.18,31800.0,11.1998,11.1998,11.1607,11.1868,31800.0
2007-04-26 09:50:00,17.18,17.18,17.14,17.16,69600.0,11.1868,11.1868,11.1607,11.1737,69600.0
2007-04-26 09:55:00,17.16,17.16,17.09,17.09,34200.0,11.1737,11.1737,11.1282,11.1282,34200.0
2007-04-26 10:00:00,17.09,17.11,17.07,17.07,212200.0,11.1282,11.1412,11.1151,11.1151,212200.0
2007-04-26 10:05:00,17.07,17.15,17.06,17.15,45000.0,11.1151,11.1672,11.1086,11.1672,45000.0
2007-04-26 10:10:00,17.15,17.2,17.13,17.2,65600.0,11.1672,11.1998,11.1542,11.1998,65600.0
2007-04-26 10:15:00,17.2,17.23,17.17,17.19,131800.0,11.1998,11.2193,11.1803,11.1933,131800.0
2007-04-26 10:20:00,17.18,17.22,17.18,17.21,24200.0,11.1868,11.2128,11.1868,11.2063,24200.0
2007-04-26 10:25:00,17.21,17.23,17.2,17.21,13400.0,11.2063,11.2193,11.1998,11.2063,13400.0
2007-04-26 10:30:00,17.21,17.24,17.21,17.24,23400.0,11.2063,11.2258,11.2063,11.2258,23400.0
2007-04-26 10:35:00,17.24,17.27,17.24,17.25,17400.0,11.2258,11.2454,11.2258,11.2323,17400.0
2007-04-26 10:40:00,17.25,17.38,17.25,17.34,68400.0,11.2323,11.317,11.2323,11.291,68400.0
2007-04-26 10:45:00,17.35,17.35,17.29,17.31,9800.0,11.2975,11.2975,11.2584,11.2714,9800.0
2007-04-26 10:50:00,17.32,17.33,17.25,17.28,27600.0,11.2779,11.2844,11.2323,11.2519,27600.0
2007-04-26 10:55:00,17.28,17.35,17.28,17.32,37800.0,11.2519,11.2975,11.2519,11.2779,37800.0
2007-04-26 11:00:00,17.33,17.33,17.3,17.3,8200.0,11.2844,11.2844,11.2649,11.2649,8200.0
2007-04-26 11:05:00,17.3,17.3,17.25,17.27,17600.0,11.2649,11.2649,11.2323,11.2454,17600.0
2007-04-26 11:10:00,17.26,17.27,17.25,17.25,8600.0,11.2389,11.2454,11.2323,11.2323,8600.0
2007-04-26 11:15:00,17.25,17.26,17.25,17.25,124800.0,11.2323,11.2389,11.2323,11.2323,124800.0
2007-04-26 11:20:00,17.25,17.25,17.23,17.25,47200.0,11.2323,11.2323,11.2193,11.2323,47200.0
2007-04-26 11:25:00,17.25,17.28,17.24,17.27,19800.0,11.2323,11.2519,11.2258,11.2454,19800.0
2007-04-26 11:30:00,17.27,17.27,17.24,17.27,12400.0,11.2454,11.2454,11.2258,11.2454,12400.0
2007-04-26 11:35:00,17.26,17.28,17.26,17.28,9000.0,11.2389,11.2519,11.2389,11.2519,9000.0
2007-04-26 11:40:00,17.28,17.28,17.27,17.28,6600.0,11.2519,11.2519,11.2454,11.2519,6600.0
2007-04-26 11:45:00,17.28,17.28,17.28,17.28,19400.0,11.2519,11.2519,11.2519,11.2519,19400.0
2007-04-26 11:50:00,17.28,17.28,17.27,17.27,6000.0,11.2519,11.2519,11.2454,11.2454,6000.0
2007-04-26 11:55:00,17.27,17.27,17.25,17.27,7800.0,11.2454,11.2454,11.2323,11.2454,7800.0
2007-04-26 12:00:00,17.27,17.28,17.26,17.28,9800.0,11.2454,11.2519,11.2389,11.2519,9800.0
2007-04-26 12:05:00,17.26,17.29,17.26,17.28,32600.0,11.2389,11.2584,11.2389,11.2519,32600.0
2007-04-26 12:10:00,17.28,17.28,17.27,17.28,47800.0,11.2519,11.2519,11.2454,11.2519,47800.0
2007-04-26 12:15:00,17.27,17.28,17.27,17.28,17200.0,11.2454,11.2519,11.2454,11.2519,17200.0
2007-04-26 12:20:00,17.27,17.28,17.27,17.28,11000.0,11.2454,11.2519,11.2454,11.2519,11000.0
2007-04-26 12:25:00,17.28,17.28,17.27,17.28,7600.0,11.2519,11.2519,11.2454,11.2519,7600.0
2007-04-26 12:30:00,17.27,17.28,17.27,17.28,4600.0,11.2454,11.2519,11.2454,11.2519,4600.0
2007-04-26 12:35:00,17.28,17.28,17.27,17.28,23800.0,11.2519,11.2519,11.2454,11.2519,23800.0
2007-04-26 12:40:00,17.28,17.28,17.27,17.28,24000.0,11.2519,11.2519,11.2454,11.2519,24000.0
2007-04-26 12:45:00,17.28,17.28,17.27,17.27,12400.0,11.2519,11.2519,11.2454,11.2454,12400.0
2007-04-26 12:50:00,17.27,17.28,17.26,17.26,28400.0,11.2454,11.2519,11.2389,11.2389,28400.0
2007-04-26 12:55:00,17.27,17.27,17.25,17.25,6000.0,11.2454,11.2454,11.2323,11.2323,6000.0
2007-04-26 13:00:00,17.25,17.25,17.25,17.25,10000.0,11.2323,11.2323,11.2323,11.2323,10000.0
2007-04-26 13:05:00,17.25,17.27,17.24,17.26,34200.0,11.2323,11.2454,11.2258,11.2389,34200.0
2007-04-26 13:10:00,17.25,17.26,17.25,17.25,8400.0,11.2323,11.2389,11.2323,11.2323,8400.0
2007-04-26 13:15:00,17.25,17.25,17.25,17.25,5200.0,11.2323,11.2323,11.2323,11.2323,5200.0
2007-04-26 13:20:00,17.26,17.27,17.25,17.25,8000.0,11.2389,11.2454,11.2323,11.2323,8000.0
2007-04-26 13:25:00,17.25,17.25,17.25,17.25,6600.0,11.2323,11.2323,11.2323,11.2323,6600.0
2007-04-26 13:30:00,17.25,17.26,17.25,17.25,5000.0,11.2323,11.2389,11.2323,11.2323,5000.0
2007-04-26 13:35:00,17.25,17.26,17.25,17.26,3600.0,11.2323,11.2389,11.2323,11.2389,3600.0
2007-04-26 13:40:00,17.25,17.26,17.25,17.25,19200.0,11.2323,11.2389,11.2323,11.2323,19200.0
2007-04-26 13:45:00,17.25,17.27,17.25,17.27,23400.0,11.2323,11.2454,11.2323,11.2454,23400.0
2007-04-26 13:50:00,17.27,17.27,17.25,17.25,21000.0,11.2454,11.2454,11.2323,11.2323,21000.0
2007-04-26 13:55:00,17.25,17.25,17.25,17.25,7000.0,11.2323,11.2323,11.2323,11.2323,7000.0
2007-04-26 14:00:00,17.25,17.25,17.25,17.25,16600.0,11.2323,11.2323,11.2323,11.2323,16600.0
2007-04-26 14:05:00,17.25,17.26,17.25,17.26,6800.0,11.2323,11.2389,11.2323,11.2389,6800.0
2007-04-26 14:10:00,17.25,17.26,17.25,17.25,6600.0,11.2323,11.2389,11.2323,11.2323,6600.0
2007-04-26 14:15:00,17.25,17.25,17.25,17.25,15800.0,11.2323,11.2323,11.2323,11.2323,15800.0
2007-04-26 14:20:00,17.25,17.26,17.25,17.25,6200.0,11.2323,11.2389,11.2323,11.2323,6200.0
2007-04-26 14:25:00,17.25,17.26,17.25,17.25,3400.0,11.2323,11.2389,11.2323,11.2323,3400.0
2007-04-26 14:30:00,17.26,17.26,17.25,17.25,4800.0,11.2389,11.2389,11.2323,11.2323,4800.0
2007-04-26 14:35:00,17.25,17.31,17.25,17.31,126400.0,11.2323,11.2714,11.2323,11.2714,126400.0
2007-04-26 14:40:00,17.31,17.33,17.3,17.32,51000.0,11.2714,11.2844,11.2649,11.2779,51000.0
2007-04-26 14:45:00,17.32,17.33,17.31,17.32,14000.0,11.2779,11.2844,11.2714,11.2779,14000.0
2007-04-26 14:50:00,17.32,17.33,17.31,17.33,25200.0,11.2779,11.2844,11.2714,11.2844,25200.0
2007-04-26 14:55:00,17.33,17.33,17.29,17.29,12800.0,11.2844,11.2844,11.2584,11.2584,12800.0
2007-04-26 15:00:00,17.3,17.31,17.29,17.31,11600.0,11.2649,11.2714,11.2584,11.2714,11600.0
2007-04-26 15:05:00,17.31,17.31,17.3,17.31,5400.0,11.2714,11.2714,11.2649,11.2714,5400.0
2007-04-26 15:10:00,17.3,17.3,17.29,17.3,12000.0,11.2649,11.2649,11.2584,11.2649,12000.0
2007-04-26 15:15:00,17.3,17.31,17.3,17.31,29800.0,11.2649,11.2714,11.2649,11.2714,29800.0
2007-04-26 15:20:00,17.31,17.31,17.31,17.31,13600.0,11.2714,11.2714,11.2714,11.2714,13600.0
2007-04-26 15:25:00,17.31,17.31,17.3,17.3,36200.0,11.2714,11.2714,11.2649,11.2649,36200.0
2007-04-26 15:30:00,17.29,17.3,17.29,17.3,134600.0,11.2584,11.2649,11.2584,11.2649,134600.0
2007-04-26 15:35:00,17.3,17.33,17.3,17.32,57400.0,11.2649,11.2844,11.2649,11.2779,57400.0
2007-04-26 15:40:00,17.33,17.33,17.31,17.31,56400.0,11.2844,11.2844,11.2714,11.2714,56400.0
2007-04-26 15:45:00,17.3,17.31,17.3,17.31,17400.0,11.2649,11.2714,11.2649,11.2714,17400.0
2007-04-26 15:50:00,17.3,17.79,17.28,17.28,167800.0,11.2649,11.584,11.2519,11.2519,167800.0
2007-04-26 15:55:00,17.28,17.28,17.28,17.28,169200.0,11.2519,11.2519,11.2519,11.2519,169200.0
2007-04-27 09:30:00,17.28,17.28,17.25,17.28,30000.0,11.2519,11.2519,11.2323,11.2519,30000.0
2007-04-27 09:35:00,17.28,17.29,17.28,17.28,7200.0,11.2519,11.2584,11.2519,11.2519,7200.0
2007-04-27 09:40:00,17.25,17.29,17.25,17.29,26800.0,11.2323,11.2584,11.2323,11.2584,26800.0
2007-04-27 09:45:00,17.28,17.3,17.24,17.27,21400.0,11.2519,11.2649,11.2258,11.2454,21400.0
2007-04-27 09:50:00,17.27,17.27,17.25,17.25,34800.0,11.2454,11.2454,11.2323,11.2323,34800.0
2007-04-27 09:55:00,17.25,17.25,17.22,17.22,147600.0,11.2323,11.2323,11.2128,11.2128,147600.0
2007-04-27 10:00:00,17.21,17.22,17.18,17.2,52400.0,11.2063,11.2128,11.1868,11.1998,52400.0
2007-04-27 10:05:00,17.19,17.25,17.19,17.25,23400.0,11.1933,11.2323,11.1933,11.2323,23400.0
2007-04-27 10:10:00,17.25,17.25,17.23,17.25,29600.0,11.2323,11.2323,11.2193,11.2323,29600.0
2007-04-27 10:15:00,17.25,17.25,17.24,17.25,16400.0,11.2323,11.2323,11.2258,11.2323,16400.0
2007-04-27 10:20:00,17.24,17.25,17.24,17.24,31800.0,11.2258,11.2323,11.2258,11.2258,31800.0
2007-04-27 10:25:00,17.24,17.25,17.24,17.25,19200.0,11.2258,11.2323,11.2258,11.2323,19200.0
2007-04-27 10:30:00,17.25,17.25,17.24,17.25,28200.0,11.2323,11.2323,11.2258,11.2323,28200.0
2007-04-27 10:35:00,17.24,17.26,17.24,17.25,46400.0,11.2258,11.2389,11.2258,11.2323,46400.0
2007-04-27 10:40:00,17.25,17.25,17.24,17.25,87000.0,11.2323,11.2323,11.2258,11.2323,87000.0
2007-04-27 10:45:00,17.25,17.25,17.24,17.25,79600.0,11.2323,11.2323,11.2258,11.2323,79600.0
2007-04-27 10:50:00,17.25,17.26,17.25,17.25,15800.0,11.2323,11.2389,11.2323,11.2323,15800.0
2007-04-27 10:55:00,17.25,17.25,17.25,17.25,51400.0,11.2323,11.2323,11.2323,11.2323,51400.0
2007-04-27 11:00:00,17.25,17.3,17.25,17.3,40800.0,11.2323,11.2649,11.2323,11.2649,40800.0
2007-04-27 11:05:00,17.3,17.43,17.28,17.36,234800.0,11.2649,11.3496,11.2519,11.304,234800.0
2007-04-27 11:10:00,17.36,17.36,17.34,17.34,21400.0,11.304,11.304,11.291,11.291,21400.0
2007-04-27 11:15:00,17.34,17.35,17.34,17.35,12200.0,11.291,11.2975,11.291,11.2975,12200.0
2007-04-27 11:20:00,17.35,17.38,17.35,17.36,36400.0,11.2975,11.317,11.2975,11.304,36400.0
2007-04-27 11:25:00,17.36,17.37,17.34,17.34,12000.0,11.304,11.3105,11.291,11.291,12000.0
2007-04-27 11:30:00,17.35,17.37,17.33,17.36,24800.0,11.2975,11.3105,11.2844,11.304,24800.0
2007-04-27 11:35:00,17.37,17.38,17.37,17.37,11600.0,11.3105,11.317,11.3105,11.3105,11600.0
2007-04-27 11:40:00,17.37,17.39,17.37,17.39,24000.0,11.3105,11.3235,11.3105,11.3235,24000.0
2007-04-27 11:45:00,17.39,17.39,17.38,17.39,28200.0,11.3235,11.3235,11.317,11.3235,28200.0
2007-04-27 11:50:00,17.39,17.4,17.39,17.4,19000.0,11.3235,11.33,11.3235,11.33,19000.0
2007-04-27 11:55:00,17.4,17.45,17.4,17.45,61200.0,11.33,11.3626,11.33,11.3626,61200.0
2007-04-27 12:00:00,17.45,17.46,17.44,17.46,30200.0,11.3626,11.3691,11.3561,11.3691,30200.0
2007-04-27 12:05:00,17.46,17.48,17.46,17.48,46000.0,11.3691,11.3821,11.3691,11.3821,46000.0
2007-04-27 12:10:00,17.48,17.5,17.48,17.5,16800.0,11.3821,11.3951,11.3821,11.3951,16800.0
2007-04-27 12:15:00,17.5,17.5,17.48,17.49,14600.0,11.3951,11.3951,11.3821,11.3886,14600.0
2007-04-27 12:20:00,17.48,17.48,17.45,17.45,6800.0,11.3821,11.3821,11.3626,11.3626,6800.0
2007-04-27 12:25:00,17.45,17.45,17.45,17.45,1800.0,11.3626,11.3626,11.3626,11.3626,1800.0
2007-04-27 12:30:00,17.44,17.45,17.43,17.43,8600.0,11.3561,11.3626,11.3496,11.3496,8600.0
2007-04-27 12:35:00,17.43,17.43,17.42,17.43,13000.0,11.3496,11.3496,11.343,11.3496,13000.0
2007-04-27 12:40:00,17.43,17.46,17.42,17.46,17400.0,11.3496,11.3691,11.343,11.3691,17400.0
2007-04-27 12:45:00,17.46,17.46,17.43,17.43,8800.0,11.3691,11.3691,11.3496,11.3496,8800.0
2007-04-27 12:50:00,17.43,17.43,17.42,17.42,11000.0,11.3496,11.3496,11.343,11.343,11000.0
2007-04-27 12:55:00,17.42,17.42,17.41,17.41,10000.0,11.343,11.343,11.3365,11.3365,10000.0
2007-04-27 13:00:00,17.41,17.44,17.41,17.44,21200.0,11.3365,11.3561,11.3365,11.3561,21200.0
2007-04-27 13:05:00,17.44,17.44,17.42,17.42,19200.0,11.3561,11.3561,11.343,11.343,19200.0
2007-04-27 13:10:00,17.42,17.43,17.42,17.42,6000.0,11.343,11.3496,11.343,11.343,6000.0
2007-04-27 13:15:00,17.42,17.46,17.42,17.46,32200.0,11.343,11.3691,11.343,11.3691,32200.0
2007-04-27 13:20:00,17.46,17.5,17.46,17.5,30200.0,11.3691,11.3951,11.3691,11.3951,30200.0
2007-04-27 13:25:00,17.5,17.52,17.5,17.5,21800.0,11.3951,11.4082,11.3951,11.3951,21800.0
2007-04-27 13:30:00,17.5,17.54,17.5,17.54,21000.0,11.3951,11.4212,11.3951,11.4212,21000.0
2007-04-27 13:35:00,17.55,17.56,17.51,17.53,41400.0,11.4277,11.4342,11.4016,11.4147,41400.0
2007-04-27 13:40:00,17.53,17.58,17.53,17.58,71200.0,11.4147,11.4472,11.4147,11.4472,71200.0
2007-04-27 13:45:00,17.58,17.6,17.58,17.6,54000.0,11.4472,11.4603,11.4472,11.4603,54000.0
2007-04-27 13:50:00,17.59,17.61,17.56,17.59,68800.0,11.4537,11.4668,11.4342,11.4537,68800.0
2007-04-27 13:55:00,17.59,17.6,17.59,17.6,21200.0,11.4537,11.4603,11.4537,11.4603,21200.0
2007-04-27 14:00:00,17.59,17.6,17.58,17.58,54400.0,11.4537,11.4603,11.4472,11.4472,54400.0
2007-04-27 14:05:00,17.59,17.62,17.58,17.61,46600.0,11.4537,11.4733,11.4472,11.4668,46600.0
2007-04-27 14:10:00,17.61,17.62,17.58,17.6,50000.0,11.4668,11.4733,11.4472,11.4603,50000.0
2007-04-27 14:15:00,17.6,17.66,17.6,17.66,50600.0,11.4603,11.4993,11.4603,11.4993,50600.0
2007-04-27 14:20:00,17.66,17.68,17.66,17.68,35400.0,11.4993,11.5123,11.4993,11.5123,35400.0
2007-04-27 14:25:00,17.69,17.71,17.68,17.7,84600.0,11.5189,11.5319,11.5123,11.5254,84600.0
2007-04-27 14:30:00,17.7,17.75,17.7,17.74,51400.0,11.5254,11.5579,11.5254,11.5514,51400.0
2007-04-27 14:35:00,17.74,17.75,17.7,17.75,87600.0,11.5514,11.5579,11.5254,11.5579,87600.0
2007-04-27 14:40:00,17.75,17.77,17.74,17.76,39800.0,11.5579,11.5709,11.5514,11.5644,39800.0
2007-04-27 14:45:00,17.77,17.81,17.73,17.81,90800.0,11.5709,11.597,11.5449,11.597,90800.0
2007-04-27 14:50:00,17.81,17.81,17.72,17.75,115400.0,11.597,11.597,11.5384,11.5579,115400.0
2007-04-27 14:55:00,17.76,17.76,17.75,17.75,17000.0,11.5644,11.5644,11.5579,11.5579,17000.0
2007-04-27 15:00:00,17.75,17.75,17.73,17.75,52200.0,11.5579,11.5579,11.5449,11.5579,52200.0
2007-04-27 15:05:00,17.75,17.75,17.7,17.71,93600.0,11.5579,11.5579,11.5254,11.5319,93600.0
2007-04-27 15:10:00,17.71,17.72,17.65,17.71,68200.0,11.5319,11.5384,11.4928,11.5319,68200.0
2007-04-27 15:15:00,17.72,17.72,17.69,17.71,15800.0,11.5384,11.5384,11.5189,11.5319,15800.0
2007-04-27 15:20:00,17.7,17.72,17.7,17.72,72600.0,11.5254,11.5384,11.5254,11.5384,72600.0
2007-04-27 15:25:00,17.71,17.74,17.69,17.74,35200.0,11.5319,11.5514,11.5189,11.5514,35200.0
2007-04-27 15:30:00,17.73,17.74,17.71,17.73,36600.0,11.5449,11.5514,11.5319,11.5449,36600.0
2007-04-27 15:35:00,17.73,17.74,17.69,17.71,79000.0,11.5449,11.5514,11.5189,11.5319,79000.0
2007-04-27 15:40:00,17.71,17.77,17.7,17.73,179600.0,11.5319,11.5709,11.5254,11.5449,179600.0
2007-04-27 15:45:00,17.73,17.76,17.71,17.74,140200.0,11.5449,11.5644,11.5319,11.5514,140200.0
2007-04-27 15:50:00,17.73,17.78,17.7,17.76,143400.0,11.5449,11.5775,11.5254,11.5644,143400.0
2007-04-27 15:55:00,17.77,17.82,17.71,17.82,353600.0,11.5709,11.6035,11.5319,11.6035,353600.0
2007-04-30 09:30:00,17.84,17.95,17.84,17.92,43000.0,11.6165,11.6882,11.6165,11.6686,43000.0
2007-04-30 09:35:00,17.93,17.95,17.83,17.93,60200.0,11.6751,11.6882,11.61,11.6751,60200.0
2007-04-30 09:40:00,17.92,17.92,17.8,17.81,37200.0,11.6686,11.6686,11.5905,11.597,37200.0
2007-04-30 09:45:00,17.81,17.93,17.8,17.82,52000.0,11.597,11.6751,11.5905,11.6035,52000.0
2007-04-30 09:50:00,17.83,17.85,17.81,17.84,32600.0,11.61,11.623,11.597,11.6165,32600.0
2007-04-30 09:55:00,17.84,17.85,17.6,17.85,119400.0,11.6165,11.623,11.4603,11.623,119400.0
2007-04-30 10:00:00,17.85,17.89,17.83,17.87,54600.0,11.623,11.6491,11.61,11.6361,54600.0
2007-04-30 10:05:00,17.87,17.87,17.85,17.86,48400.0,11.6361,11.6361,11.623,11.6296,48400.0
2007-04-30 10:10:00,17.86,17.87,17.85,17.86,27600.0,11.6296,11.6361,11.623,11.6296,27600.0
2007-04-30 10:15:00,17.85,17.89,17.85,17.88,17800.0,11.623,11.6491,11.623,11.6426,17800.0
2007-04-30 10:20:00,17.9,17.93,17.89,17.93,27400.0,11.6556,11.6751,11.6491,11.6751,27400.0
2007-04-30 10:25:00,17.93,17.93,17.91,17.92,18000.0,11.6751,11.6751,11.6621,11.6686,18000.0
2007-04-30 10:30:00,17.91,17.93,17.9,17.92,25400.0,11.6621,11.6751,11.6556,11.6686,25400.0
2007-04-30 10:35:00,17.92,17.96,17.92,17.95,37400.0,11.6686,11.6947,11.6686,11.6882,37400.0
2007-04-30 10:40:00,17.95,17.97,17.93,17.95,28400.0,11.6882,11.7012,11.6751,11.6882,28400.0
2007-04-30 10:45:00,17.94,17.94,17.9,17.93,23800.0,11.6816,11.6816,11.6556,11.6751,23800.0
2007-04-30 10:50:00,17.92,17.93,17.9,17.9,25000.0,11.6686,11.6751,11.6556,11.6556,25000.0
2007-04-30 10:55:00,17.9,17.94,17.9,17.93,18000.0,11.6556,11.6816,11.6556,11.6751,18000.0
2007-04-30 11:00:00,17.93,17.93,17.92,17.93,10600.0,11.6751,11.6751,11.6686,11.6751,10600.0
2007-04-30 11:05:00,17.93,17.95,17.92,17.92,26000.0,11.6751,11.6882,11.6686,11.6686,26000.0
2007-04-30 11:10:00,17.92,17.92,17.9,17.9,14800.0,11.6686,11.6686,11.6556,11.6556,14800.0
2007-04-30 11:15:00,17.9,17.93,17.89,17.93,30800.0,11.6556,11.6751,11.6491,11.6751,30800.0
2007-04-30 11:20:00,17.93,17.95,17.93,17.93,10600.0,11.6751,11.6882,11.6751,11.6751,10600.0
2007-04-30 11:25:00,17.93,17.93,17.93,17.93,6200.0,11.6751,11.6751,11.6751,11.6751,6200.0
2007-04-30 11:30:00,17.93,17.93,17.92,17.93,11400.0,11.6751,11.6751,11.6686,11.6751,11400.0
2007-04-30 11:35:00,17.92,17.92,17.91,17.92,9800.0,11.6686,11.6686,11.6621,11.6686,9800.0
2007-04-30 11:40:00,17.91,17.92,17.9,17.9,69600.0,11.6621,11.6686,11.6556,11.6556,69600.0
2007-04-30 11:45:00,17.89,17.9,17.88,17.89,42200.0,11.6491,11.6556,11.6426,11.6491,42200.0
2007-04-30 11:50:00,17.89,17.89,17.87,17.89,14600.0,11.6491,11.6491,11.6361,11.6491,14600.0
2007-04-30 11:55:00,17.88,17.88,17.86,17.86,13600.0,11.6426,11.6426,11.6296,11.6296,13600.0
2007-04-30 12:00:00,17.86,17.88,17.86,17.88,7400.0,11.6296,11.6426,11.6296,11.6426,7400.0
2007-04-30 12:05:00,17.87,17.88,17.86,17.88,16200.0,11.6361,11.6426,11.6296,11.6426,16200.0
2007-04-30 12:10:00,17.88,17.88,17.86,17.87,11600.0,11.6426,11.6426,11.6296,11.6361,11600.0
2007-04-30 12:15:00,17.87,17.87,17.85,17.86,22400.0,11.6361,11.6361,11.623,11.6296,22400.0
2007-04-30 12:20:00,17.86,17.86,17.8,17.81,59800.0,11.6296,11.6296,11.5905,11.597,59800.0
2007-04-30 12:25:00,17.81,17.86,17.81,17.85,20800.0,11.597,11.6296,11.597,11.623,20800.0
2007-04-30 12:30:00,17.85,17.85,17.84,17.85,16400.0,11.623,11.623,11.6165,11.623,16400.0
2007-04-30 12:35:00,17.84,17.84,17.83,17.83,10000.0,11.6165,11.6165,11.61,11.61,10000.0
2007-04-30 12:40:00,17.82,17.83,17.82,17.83,7400.0,11.6035,11.61,11.6035,11.61,7400.0
2007-04-30 12:45:00,17.83,17.85,17.82,17.84,13600.0,11.61,11.623,11.6035,11.6165,13600.0
2007-04-30 12:50:00,17.84,17.85,17.84,17.85,25600.0,11.6165,11.623,11.6165,11.623,25600.0
2007-04-30 12:55:00,17.84,17.84,17.83,17.83,8000.0,11.6165,11.6165,11.61,11.61,8000.0
2007-04-30 13:00:00,17.83,17.84,17.83,17.84,6000.0,11.61,11.6165,11.61,11.6165,6000.0
2007-04-30 13:05:00,17.84,17.85,17.84,17.85,7800.0,11.6165,11.623,11.6165,11.623,7800.0
2007-04-30 13:10:00,17.85,17.85,17.84,17.85,4600.0,11.623,11.623,11.6165,11.623,4600.0
2007-04-30 13:15:00,17.85,17.85,17.85,17.85,3600.0,11.623,11.623,11.623,11.623,3600.0
2007-04-30 13:20:00,17.85,17.85,17.83,17.83,14200.0,11.623,11.623,11.61,11.61,14200.0
2007-04-30 13:25:00,17.83,17.84,17.83,17.83,13400.0,11.61,11.6165,11.61,11.61,13400.0
2007-04-30 13:30:00,17.83,17.83,17.83,17.83,2400.0,11.61,11.61,11.61,11.61,2400.0
2007-04-30 13:35:00,17.83,17.83,17.83,17.83,5200.0,11.61,11.61,11.61,11.61,5200.0
2007-04-30 13:40:00,17.83,17.83,17.8,17.8,32000.0,11.61,11.61,11.5905,11.5905,32000.0
2007-04-30 13:45:00,17.8,17.81,17.79,17.81,23600.0,11.5905,11.597,11.584,11.597,23600.0
2007-04-30 13:50:00,17.82,17.82,17.8,17.81,11000.0,11.6035,11.6035,11.5905,11.597,11000.0
2007-04-30 13:55:00,17.81,17.81,17.78,17.79,14800.0,11.597,11.597,11.5775,11.584,14800.0
2007-04-30 14:00:00,17.79,17.79,17.77,17.78,14200.0,11.584,11.584,11.5709,11.5775,14200.0
2007-04-30 14:05:00,17.79,17.8,17.78,17.78,24000.0,11.584,11.5905,11.5775,11.5775,24000.0
2007-04-30 14:10:00,17.79,17.79,17.78,17.78,22000.0,11.584,11.584,11.5775,11.5775,22000.0
2007-04-30 14:15:00,17.79,17.79,17.77,17.77,18600.0,11.584,11.584,11.5709,11.5709,18600.0
2007-04-30 14:20:00,17.78,17.78,17.75,17.75,17000.0,11.5775,11.5775,11.5579,11.5579,17000.0
2007-04-30 14:25:00,17.75,17.76,17.75,17.75,13600.0,11.5579,11.5644,11.5579,11.5579,13600.0
2007-04-30 14:30:00,17.75,17.75,17.75,17.75,20200.0,11.5579,11.5579,11.5579,11.5579,20200.0
2007-04-30 14:35:00,17.75,17.75,17.7,17.7,48000.0,11.5579,11.5579,11.5254,11.5254,48000.0
2007-04-30 14:40:00,17.71,17.71,17.64,17.65,111800.0,11.5319,11.5319,11.4863,11.4928,111800.0
2007-04-30 14:45:00,17.65,17.65,17.61,17.61,25200.0,11.4928,11.4928,11.4668,11.4668,25200.0
2007-04-30 14:50:00,17.61,17.64,17.61,17.63,35000.0,11.4668,11.4863,11.4668,11.4798,35000.0
2007-04-30 14:55:00,17.64,17.67,17.64,17.67,22000.0,11.4863,11.5058,11.4863,11.5058,22000.0
2007-04-30 15:00:00,17.67,17.7,17.67,17.68,51800.0,11.5058,11.5254,11.5058,11.5123,51800.0
2007-04-30 15:05:00,17.68,17.7,17.67,17.68,48800.0,11.5123,11.5254,11.5058,11.5123,48800.0
2007-04-30 15:10:00,17.68,17.68,17.67,17.68,27000.0,11.5123,11.5123,11.5058,11.5123,27000.0
2007-04-30 15:15:00,17.68,17.7,17.67,17.69,37200.0,11.5123,11.5254,11.5058,11.5189,37200.0
2007-04-30 15:20:00,17.68,17.69,17.66,17.67,18600.0,11.5123,11.5189,11.4993,11.5058,18600.0
2007-04-30 15:25:00,17.67,17.68,17.66,17.66,64000.0,11.5058,11.5123,11.4993,11.4993,64000.0
2007-04-30 15:30:00,17.66,17.7,17.66,17.7,51400.0,11.4993,11.5254,11.4993,11.5254,51400.0
2007-04-30 15:35:00,17.69,17.7,17.67,17.67,31800.0,11.5189,11.5254,11.5058,11.5058,31800.0
2007-04-30 15:40:00,17.67,17.67,17.65,17.65,78200.0,11.5058,11.5058,11.4928,11.4928,78200.0
2007-04-30 15:45:00,17.66,17.66,17.62,17.62,95600.0,11.4993,11.4993,11.4733,11.4733,95600.0
2007-04-30 15:50:00,17.62,17.65,17.6,17.62,144200.0,11.4733,11.4928,11.4603,11.4733,144200.0
2007-04-30 15:55:00,17.63,17.64,17.61,17.61,112000.0,11.4798,11.4863,11.4668,11.4668,112000.0
2007-05-01 09:30:00,17.57,17.57,17.47,17.48,34000.0,11.4407,11.4407,11.3756,11.3821,34000.0
2007-05-01 09:35:00,17.48,17.48,17.36,17.36,43000.0,11.3821,11.3821,11.304,11.304,43000.0
2007-05-01 09:40:00,17.36,17.41,17.24,17.24,36400.0,11.304,11.3365,11.2258,11.2258,36400.0
2007-05-01 09:45:00,17.25,17.25,17.2,17.22,25600.0,11.2323,11.2323,11.1998,11.2128,25600.0
2007-05-01 09:50:00,17.21,17.22,17.16,17.17,28400.0,11.2063,11.2128,11.1737,11.1803,28400.0
2007-05-01 09:55:00,17.18,17.25,17.17,17.24,36400.0,11.1868,11.2323,11.1803,11.2258,36400.0
2007-05-01 10:00:00,17.25,17.26,17.22,17.25,106800.0,11.2323,11.2389,11.2128,11.2323,106800.0
2007-05-01 10:05:00,17.25,17.25,17.24,17.25,101800.0,11.2323,11.2323,11.2258,11.2323,101800.0
2007-05-01 10:10:00,17.25,17.25,17.25,17.25,49600.0,11.2323,11.2323,11.2323,11.2323,49600.0
2007-05-01 10:15:00,17.25,17.25,17.24,17.25,52200.0,11.2323,11.2323,11.2258,11.2323,52200.0
2007-05-01 10:20:00,17.25,17.25,17.24,17.25,47600.0,11.2323,11.2323,11.2258,11.2323,47600.0
2007-05-01 10:25:00,17.25,17.25,17.25,17.25,49600.0,11.2323,11.2323,11.2323,11.2323,49600.0
2007-05-01 10:30:00,17.25,17.25,17.23,17.24,42000.0,11.2323,11.2323,11.2193,11.2258,42000.0
2007-05-01 10:35:00,17.23,17.25,17.23,17.25,80400.0,11.2193,11.2323,11.2193,11.2323,80400.0
2007-05-01 10:40:00,17.25,17.25,17.24,17.25,11400.0,11.2323,11.2323,11.2258,11.2323,11400.0
2007-05-01 10:45:00,17.25,17.25,17.22,17.22,59200.0,11.2323,11.2323,11.2128,11.2128,59200.0
2007-05-01 10:50:00,17.22,17.24,17.18,17.23,231600.0,11.2128,11.2258,11.1868,11.2193,231600.0
2007-05-01 10:55:00,17.23,17.24,17.23,17.23,101600.0,11.2193,11.2258,11.2193,11.2193,101600.0
2007-05-01 11:00:00,17.23,17.24,17.21,17.21,132000.0,11.2193,11.2258,11.2063,11.2063,132000.0
2007-05-01 11:05:00,17.21,17.21,17.18,17.18,28400.0,11.2063,11.2063,11.1868,11.1868,28400.0
2007-05-01 11:10:00,17.18,17.19,17.17,17.18,16800.0,11.1868,11.1933,11.1803,11.1868,16800.0
2007-05-01 11:15:00,17.18,17.19,17.17,17.18,119600.0,11.1868,11.1933,11.1803,11.1868,119600.0
2007-05-01 11:20:00,17.18,17.21,17.18,17.18,111400.0,11.1868,11.2063,11.1868,11.1868,111400.0
2007-05-01 11:25:00,17.2,17.2,17.19,17.2,10600.0,11.1998,11.1998,11.1933,11.1998,10600.0
2007-05-01 11:30:00,17.18,17.22,17.18,17.2,117000.0,11.1868,11.2128,11.1868,11.1998,117000.0
2007-05-01 11:35:00,17.21,17.22,17.2,17.2,47800.0,11.2063,11.2128,11.1998,11.1998,47800.0
2007-05-01 11:40:00,17.2,17.21,17.18,17.2,23200.0,11.1998,11.2063,11.1868,11.1998,23200.0
2007-05-01 11:45:00,17.2,17.21,17.18,17.19,67600.0,11.1998,11.2063,11.1868,11.1933,67600.0
2007-05-01 11:50:00,17.19,17.19,17.18,17.19,36000.0,11.1933,11.1933,11.1868,11.1933,36000.0
2007-05-01 11:55:00,17.19,17.2,17.18,17.2,27800.0,11.1933,11.1998,11.1868,11.1998,27800.0
2007-05-01 12:00:00,17.2,17.2,17.18,17.2,54200.0,11.1998,11.1998,11.1868,11.1998,54200.0
2007-05-01 12:05:00,17.2,17.2,17.18,17.18,22800.0,11.1998,11.1998,11.1868,11.1868,22800.0
2007-05-01 12:10:00,17.18,17.2,17.18,17.19,40800.0,11.1868,11.1998,11.1868,11.1933,40800.0
2007-05-01 12:15:00,17.18,17.2,17.18,17.2,46600.0,11.1868,11.1998,11.1868,11.1998,46600.0
2007-05-01 12:20:00,17.2,17.2,17.19,17.2,13200.0,11.1998,11.1998,11.1933,11.1998,13200.0
2007-05-01 12:25:00,17.2,17.21,17.19,17.19,10400.0,11.1998,11.2063,11.1933,11.1933,10400.0
2007-05-01 12:30:00,17.2,17.21,17.19,17.21,13400.0,11.1998,11.2063,11.1933,11.2063,13400.0
2007-05-01 12:35:00,17.21,17.23,17.21,17.22,14200.0,11.2063,11.2193,11.2063,11.2128,14200.0
2007-05-01 12:40:00,17.23,17.24,17.22,17.23,13000.0,11.2193,11.2258,11.2128,11.2193,13000.0
2007-05-01 12:45:00,17.24,17.24,17.22,17.23,18800.0,11.2258,11.2258,11.2128,11.2193,18800.0
2007-05-01 12:50:00,17.23,17.24,17.23,17.23,16200.0,11.2193,11.2258,11.2193,11.2193,16200.0
2007-05-01 12:55:00,17.23,17.24,17.23,17.23,18400.0,11.2193,11.2258,11.2193,11.2193,18400.0
2007-05-01 13:00:00,17.23,17.23,17.21,17.22,38600.0,11.2193,11.2193,11.2063,11.2128,38600.0
2007-05-01 13:05:00,17.22,17.23,17.21,17.23,27200.0,11.2128,11.2193,11.2063,11.2193,27200.0
2007-05-01 13:10:00,17.23,17.23,17.22,17.23,27000.0,11.2193,11.2193,11.2128,11.2193,27000.0
2007-05-01 13:15:00,17.23,17.23,17.21,17.23,17000.0,11.2193,11.2193,11.2063,11.2193,17000.0
2007-05-01 13:20:00,17.22,17.24,17.22,17.24,56800.0,11.2128,11.2258,11.2128,11.2258,56800.0
2007-05-01 13:25:00,17.24,17.26,17.24,17.26,22600.0,11.2258,11.2389,11.2258,11.2389,22600.0
2007-05-01 13:30:00,17.26,17.28,17.25,17.27,26400.0,11.2389,11.2519,11.2323,11.2454,26400.0
2007-05-01 13:35:00,17.27,17.28,17.24,17.26,51400.0,11.2454,11.2519,11.2258,11.2389,51400.0
2007-05-01 13:40:00,17.25,17.29,17.24,17.27,81800.0,11.2323,11.2584,11.2258,11.2454,81800.0
2007-05-01 13:45:00,17.27,17.27,17.24,17.25,48600.0,11.2454,11.2454,11.2258,11.2323,48600.0
2007-05-01 13:50:00,17.26,17.28,17.25,17.28,26000.0,11.2389,11.2519,11.2323,11.2519,26000.0
2007-05-01 13:55:00,17.27,17.3,17.25,17.3,47800.0,11.2454,11.2649,11.2323,11.2649,47800.0
2007-05-01 14:00:00,17.31,17.31,17.27,17.27,25200.0,11.2714,11.2714,11.2454,11.2454,25200.0
2007-05-01 14:05:00,17.28,17.28,17.27,17.27,28000.0,11.2519,11.2519,11.2454,11.2454,28000.0
2007-05-01 14:10:00,17.27,17.28,17.25,17.27,25600.0,11.2454,11.2519,11.2323,11.2454,25600.0
2007-05-01 14:15:00,17.27,17.28,17.25,17.27,33600.0,11.2454,11.2519,11.2323,11.2454,33600.0
2007-05-01 14:20:00,17.27,17.28,17.27,17.28,47800.0,11.2454,11.2519,11.2454,11.2519,47800.0
2007-05-01 14:25:00,17.28,17.31,17.28,17.31,17600.0,11.2519,11.2714,11.2519,11.2714,17600.0
2007-05-01 14:30:00,17.31,17.31,17.29,17.3,48400.0,11.2714,11.2714,11.2584,11.2649,48400.0
2007-05-01 14:35:00,17.31,17.36,17.31,17.36,39200.0,11.2714,11.304,11.2714,11.304,39200.0
2007-05-01 14:40:00,17.36,17.38,17.36,17.36,40000.0,11.304,11.317,11.304,11.304,40000.0
2007-05-01 14:45:00,17.36,17.38,17.35,17.36,48200.0,11.304,11.317,11.2975,11.304,48200.0
2007-05-01 14:50:00,17.36,17.36,17.31,17.32,42000.0,11.304,11.304,11.2714,11.2779,42000.0
2007-05-01 14:55:00,17.33,17.38,17.32,17.38,40600.0,11.2844,11.317,11.2779,11.317,40600.0
2007-05-01 15:00:00,17.38,17.43,17.37,17.39,46800.0,11.317,11.3496,11.3105,11.3235,46800.0
2007-05-01 15:05:00,17.39,17.39,17.36,17.36,36400.0,11.3235,11.3235,11.304,11.304,36400.0
2007-05-01 15:10:00,17.37,17.4,17.37,17.39,15000.0,11.3105,11.33,11.3105,11.3235,15000.0
2007-05-01 15:15:00,17.4,17.41,17.38,17.39,27200.0,11.33,11.3365,11.317,11.3235,27200.0
2007-05-01 15:20:00,17.4,17.43,17.39,17.39,34000.0,11.33,11.3496,11.3235,11.3235,34000.0
2007-05-01 15:25:00,17.39,17.42,17.39,17.39,29000.0,11.3235,11.343,11.3235,11.3235,29000.0
2007-05-01 15:30:00,17.38,17.4,17.37,17.4,32800.0,11.317,11.33,11.3105,11.33,32800.0
2007-05-01 15:35:00,17.4,17.4,17.38,17.4,33800.0,11.33,11.33,11.317,11.33,33800.0
2007-05-01 15:40:00,17.4,17.41,17.4,17.41,96200.0,11.33,11.3365,11.33,11.3365,96200.0
2007-05-01 15:45:00,17.41,17.41,17.4,17.4,27600.0,11.3365,11.3365,11.33,11.33,27600.0
2007-05-01 15:50:00,17.4,17.41,17.4,17.4,29600.0,11.33,11.3365,11.33,11.33,29600.0
2007-05-01 15:55:00,17.41,17.42,17.4,17.41,98200.0,11.3365,11.343,11.33,11.3365,98200.0
2007-05-02 09:30:00,17.38,17.48,17.38,17.48,15600.0,11.317,11.3821,11.317,11.3821,15600.0
2007-05-02 09:35:00,17.48,17.54,17.48,17.53,7000.0,11.3821,11.4212,11.3821,11.4147,7000.0
2007-05-02 09:40:00,17.52,17.53,17.46,17.46,11000.0,11.4082,11.4147,11.3691,11.3691,11000.0
2007-05-02 09:45:00,17.47,17.6,17.47,17.6,25000.0,11.3756,11.4603,11.3756,11.4603,25000.0
2007-05-02 09:50:00,17.6,17.6,17.57,17.59,11200.0,11.4603,11.4603,11.4407,11.4537,11200.0
2007-05-02 09:55:00,17.59,17.6,17.58,17.6,13400.0,11.4537,11.4603,11.4472,11.4603,13400.0
2007-05-02 10:00:00,17.6,17.68,17.6,17.67,26000.0,11.4603,11.5123,11.4603,11.5058,26000.0
2007-05-02 10:05:00,17.67,17.68,17.63,17.65,25600.0,11.5058,11.5123,11.4798,11.4928,25600.0
2007-05-02 10:10:00,17.65,17.65,17.61,17.64,16600.0,11.4928,11.4928,11.4668,11.4863,16600.0
2007-05-02 10:15:00,17.63,17.63,17.59,17.6,27000.0,11.4798,11.4798,11.4537,11.4603,27000.0
2007-05-02 10:20:00,17.6,17.6,17.57,17.57,12000.0,11.4603,11.4603,11.4407,11.4407,12000.0
2007-05-02 10:25:00,17.58,17.59,17.56,17.57,8000.0,11.4472,11.4537,11.4342,11.4407,8000.0
2007-05-02 10:30:00,17.56,17.6,17.56,17.6,12200.0,11.4342,11.4603,11.4342,11.4603,12200.0
2007-05-02 10:35:00,17.61,17.63,17.61,17.61,13000.0,11.4668,11.4798,11.4668,11.4668,13000.0
2007-05-02 10:40:00,17.62,17.67,17.62,17.67,18200.0,11.4733,11.5058,11.4733,11.5058,18200.0
2007-05-02 10:45:00,17.67,17.71,17.63,17.64,36600.0,11.5058,11.5319,11.4798,11.4863,36600.0
2007-05-02 10:50:00,17.63,17.66,17.59,17.6,21600.0,11.4798,11.4993,11.4537,11.4603,21600.0
2007-05-02 10:55:00,17.6,17.61,17.6,17.6,17800.0,11.4603,11.4668,11.4603,11.4603,17800.0
2007-05-02 11:00:00,17.61,17.61,17.59,17.59,12400.0,11.4668,11.4668,11.4537,11.4537,12400.0
2007-05-02 11:05:00,17.59,17.63,17.59,17.61,43200.0,11.4537,11.4798,11.4537,11.4668,43200.0
2007-05-02 11:10:00,17.61,17.61,17.59,17.6,8000.0,11.4668,11.4668,11.4537,11.4603,8000.0
2007-05-02 11:15:00,17.6,17.6,17.57,17.59,9600.0,11.4603,11.4603,11.4407,11.4537,9600.0
2007-05-02 11:20:00,17.59,17.61,17.58,17.6,44000.0,11.4537,11.4668,11.4472,11.4603,44000.0
2007-05-02 11:25:00,17.6,17.61,17.6,17.61,10400.0,11.4603,11.4668,11.4603,11.4668,10400.0
2007-05-02 11:30:00,17.61,17.62,17.61,17.61,18800.0,11.4668,11.4733,11.4668,11.4668,18800.0
2007-05-02 11:35:00,17.61,17.61,17.61,17.61,7400.0,11.4668,11.4668,11.4668,11.4668,7400.0
2007-05-02 11:40:00,17.61,17.61,17.6,17.61,12200.0,11.4668,11.4668,11.4603,11.4668,12200.0
2007-05-02 11:45:00,17.61,17.61,17.6,17.61,20400.0,11.4668,11.4668,11.4603,11.4668,20400.0
2007-05-02 11:50:00,17.61,17.61,17.59,17.59,21000.0,11.4668,11.4668,11.4537,11.4537,21000.0
2007-05-02 11:55:00,17.59,17.6,17.58,17.59,16000.0,11.4537,11.4603,11.4472,11.4537,16000.0
2007-05-02 12:00:00,17.58,17.58,17.56,17.57,29400.0,11.4472,11.4472,11.4342,11.4407,29400.0
2007-05-02 12:05:00,17.57,17.6,17.57,17.59,21200.0,11.4407,11.4603,11.4407,11.4537,21200.0
2007-05-02 12:10:00,17.59,17.59,17.57,17.58,9000.0,11.4537,11.4537,11.4407,11.4472,9000.0
2007-05-02 12:15:00,17.58,17.58,17.58,17.58,2600.0,11.4472,11.4472,11.4472,11.4472,2600.0
2007-05-02 12:20:00,17.58,17.59,17.57,17.58,14800.0,11.4472,11.4537,11.4407,11.4472,14800.0
2007-05-02 12:25:00,17.58,17.58,17.57,17.57,8400.0,11.4472,11.4472,11.4407,11.4407,8400.0
2007-05-02 12:30:00,17.57,17.57,17.56,17.56,4000.0,11.4407,11.4407,11.4342,11.4342,4000.0
2007-05-02 12:35:00,17.56,17.56,17.56,17.56,11400.0,11.4342,11.4342,11.4342,11.4342,11400.0
2007-05-02 12:40:00,17.55,17.56,17.54,17.55,13000.0,11.4277,11.4342,11.4212,11.4277,13000.0
2007-05-02 12:45:00,17.56,17.56,17.56,17.56,9200.0,11.4342,11.4342,11.4342,11.4342,9200.0
2007-05-02 12:50:00,17.56,17.57,17.56,17.56,21200.0,11.4342,11.4407,11.4342,11.4342,21200.0
2007-05-02 12:55:00,17.57,17.57,17.56,17.57,4600.0,11.4407,11.4407,11.4342,11.4407,4600.0
2007-05-02 13:00:00,17.57,17.57,17.56,17.56,11600.0,11.4407,11.4407,11.4342,11.4342,11600.0
2007-05-02 13:05:00,17.56,17.58,17.56,17.58,18200.0,11.4342,11.4472,11.4342,11.4472,18200.0
2007-05-02 13:10:00,17.57,17.57,17.57,17.57,2000.0,11.4407,11.4407,11.4407,11.4407,2000.0
2007-05-02 13:15:00,17.57,17.57,17.57,17.57,1400.0,11.4407,11.4407,11.4407,11.4407,1400.0
2007-05-02 13:20:00,17.57,17.58,17.57,17.58,30800.0,11.4407,11.4472,11.4407,11.4472,30800.0
2007-05-02 13:25:00,17.58,17.6,17.58,17.59,9200.0,11.4472,11.4603,11.4472,11.4537,9200.0
2007-05-02 13:30:00,17.59,17.6,17.58,17.59,4000.0,11.4537,11.4603,11.4472,11.4537,4000.0
2007-05-02 13:35:00,17.59,17.59,17.58,17.58,5800.0,11.4537,11.4537,11.4472,11.4472,5800.0
2007-05-02 13:40:00,17.58,17.58,17.58,17.58,5200.0,11.4472,11.4472,11.4472,11.4472,5200.0
2007-05-02 13:45:00,17.58,17.59,17.58,17.59,21600.0,11.4472,11.4537,11.4472,11.4537,21600.0
2007-05-02 13:50:00,17.59,17.61,17.59,17.61,26200.0,11.4537,11.4668,11.4537,11.4668,26200.0
2007-05-02 13:55:00,17.61,17.64,17.61,17.64,8000.0,11.4668,11.4863,11.4668,11.4863,8000.0
2007-05-02 14:00:00,17.64,17.64,17.62,17.62,17800.0,11.4863,11.4863,11.4733,11.4733,17800.0
2007-05-02 14:05:00,17.62,17.63,17.6,17.6,4600.0,11.4733,11.4798,11.4603,11.4603,4600.0
2007-05-02 14:10:00,17.61,17.61,17.58,17.58,10000.0,11.4668,11.4668,11.4472,11.4472,10000.0
2007-05-02 14:15:00,17.58,17.61,17.58,17.61,19600.0,11.4472,11.4668,11.4472,11.4668,19600.0
2007-05-02 14:20:00,17.61,17.64,17.61,17.63,25400.0,11.4668,11.4863,11.4668,11.4798,25400.0
2007-05-02 14:25:00,17.64,17.64,17.62,17.63,20600.0,11.4863,11.4863,11.4733,11.4798,20600.0
2007-05-02 14:30:00,17.62,17.62,17.61,17.61,23200.0,11.4733,11.4733,11.4668,11.4668,23200.0
2007-05-02 14:35:00,17.61,17.61,17.61,17.61,8600.0,11.4668,11.4668,11.4668,11.4668,8600.0
2007-05-02 14:40:00,17.61,17.64,17.61,17.64,32000.0,11.4668,11.4863,11.4668,11.4863,32000.0
2007-05-02 14:45:00,17.64,17.64,17.63,17.64,12000.0,11.4863,11.4863,11.4798,11.4863,12000.0
2007-05-02 14:50:00,17.64,17.64,17.64,17.64,4800.0,11.4863,11.4863,11.4863,11.4863,4800.0
2007-05-02 14:55:00,17.64,17.64,17.61,17.61,20200.0,11.4863,11.4863,11.4668,11.4668,20200.0
2007-05-02 15:00:00,17.61,17.61,17.6,17.6,20800.0,11.4668,11.4668,11.4603,11.4603,20800.0
2007-05-02 15:05:00,17.6,17.6,17.58,17.58,19800.0,11.4603,11.4603,11.4472,11.4472,19800.0
2007-05-02 15:10:00,17.58,17.6,17.58,17.6,11400.0,11.4472,11.4603,11.4472,11.4603,11400.0
2007-05-02 15:15:00,17.6,17.6,17.57,17.57,15000.0,11.4603,11.4603,11.4407,11.4407,15000.0
2007-05-02 15:20:00,17.57,17.57,17.56,17.56,28000.0,11.4407,11.4407,11.4342,11.4342,28000.0
2007-05-02 15:25:00,17.56,17.56,17.53,17.53,39400.0,11.4342,11.4342,11.4147,11.4147,39400.0
2007-05-02 15:30:00,17.54,17.54,17.53,17.53,71200.0,11.4212,11.4212,11.4147,11.4147,71200.0
2007-05-02 15:35:00,17.53,17.53,17.5,17.5,26200.0,11.4147,11.4147,11.3951,11.3951,26200.0
2007-05-02 15:40:00,17.5,17.5,17.5,17.5,18000.0,11.3951,11.3951,11.3951,11.3951,18000.0
2007-05-02 15:45:00,17.5,17.5,17.47,17.47,52600.0,11.3951,11.3951,11.3756,11.3756,52600.0
2007-05-02 15:50:00,17.47,17.5,17.46,17.48,53200.0,11.3756,11.3951,11.3691,11.3821,53200.0
2007-05-02 15:55:00,17.48,17.52,17.48,17.5,54200.0,11.3821,11.4082,11.3821,11.3951,54200.0
2007-05-03 09:30:00,17.5,17.5,17.42,17.46,11000.0,11.3951,11.3951,11.343,11.3691,11000.0
2007-05-03 09:35:00,17.46,17.46,17.36,17.39,2400.0,11.3691,11.3691,11.304,11.3235,2400.0
2007-05-03 09:40:00,17.39,17.39,17.33,17.36,27200.0,11.3235,11.3235,11.2844,11.304,27200.0
2007-05-03 09:45:00,17.35,17.36,17.32,17.32,6400.0,11.2975,11.304,11.2779,11.2779,6400.0
2007-05-03 09:50:00,17.28,17.32,17.28,17.31,21200.0,11.2519,11.2779,11.2519,11.2714,21200.0
2007-05-03 09:55:00,17.31,17.32,17.29,17.3,9200.0,11.2714,11.2779,11.2584,11.2649,9200.0
2007-05-03 10:00:00,17.29,17.35,17.27,17.29,20800.0,11.2584,11.2975,11.2454,11.2584,20800.0
2007-05-03 10:05:00,17.29,17.31,17.28,17.3,19400.0,11.2584,11.2714,11.2519,11.2649,19400.0
2007-05-03 10:10:00,17.31,17.32,17.28,17.28,16600.0,11.2714,11.2779,11.2519,11.2519,16600.0
2007-05-03 10:15:00,17.25,17.3,17.25,17.3,8600.0,11.2323,11.2649,11.2323,11.2649,8600.0
2007-05-03 10:20:00,17.3,17.33,17.28,17.33,39200.0,11.2649,11.2844,11.2519,11.2844,39200.0
2007-05-03 10:25:00,17.33,17.34,17.33,17.34,11600.0,11.2844,11.291,11.2844,11.291,11600.0
2007-05-03 10:30:00,17.34,17.35,17.34,17.35,17200.0,11.291,11.2975,11.291,11.2975,17200.0
2007-05-03 10:35:00,17.34,17.4,17.33,17.38,44000.0,11.291,11.33,11.2844,11.317,44000.0
2007-05-03 10:40:00,17.38,17.4,17.37,17.4,56800.0,11.317,11.33,11.3105,11.33,56800.0
2007-05-03 10:45:00,17.41,17.42,17.35,17.36,28200.0,11.3365,11.343,11.2975,11.304,28200.0
2007-05-03 10:50:00,17.36,17.43,17.36,17.42,17400.0,11.304,11.3496,11.304,11.343,17400.0
2007-05-03 10:55:00,17.42,17.5,17.42,17.5,70000.0,11.343,11.3951,11.343,11.3951,70000.0
2007-05-03 11:00:00,17.5,17.5,17.41,17.42,67600.0,11.3951,11.3951,11.3365,11.343,67600.0
2007-05-03 11:05:00,17.43,17.45,17.42,17.43,12800.0,11.3496,11.3626,11.343,11.3496,12800.0
2007-05-03 11:10:00,17.43,17.44,17.4,17.4,19400.0,11.3496,11.3561,11.33,11.33,19400.0
2007-05-03 11:15:00,17.4,17.4,17.38,17.38,10600.0,11.33,11.33,11.317,11.317,10600.0
2007-05-03 11:20:00,17.38,17.41,17.36,17.41,16800.0,11.317,11.3365,11.304,11.3365,16800.0
2007-05-03 11:25:00,17.4,17.41,17.38,17.4,14600.0,11.33,11.3365,11.317,11.33,14600.0
2007-05-03 11:30:00,17.4,17.41,17.38,17.38,3800.0,11.33,11.3365,11.317,11.317,3800.0
2007-05-03 11:35:00,17.39,17.39,17.39,17.39,2400.0,11.3235,11.3235,11.3235,11.3235,2400.0
2007-05-03 11:40:00,17.38,17.38,17.38,17.38,1200.0,11.317,11.317,11.317,11.317,1200.0
2007-05-03 11:45:00,17.38,17.38,17.36,17.36,2200.0,11.317,11.317,11.304,11.304,2200.0
2007-05-03 11:50:00,17.36,17.36,17.36,17.36,1400.0,11.304,11.304,11.304,11.304,1400.0
2007-05-03 11:55:00,17.35,17.35,17.33,17.34,11600.0,11.2975,11.2975,11.2844,11.291,11600.0
2007-05-03 12:00:00,17.35,17.35,17.3,17.3,27400.0,11.2975,11.2975,11.2649,11.2649,27400.0
2007-05-03 12:05:00,17.29,17.3,17.28,17.28,17200.0,11.2584,11.2649,11.2519,11.2519,17200.0
2007-05-03 12:10:00,17.28,17.3,17.28,17.3,5000.0,11.2519,11.2649,11.2519,11.2649,5000.0
2007-05-03 12:15:00,17.3,17.3,17.28,17.28,7000.0,11.2649,11.2649,11.2519,11.2519,7000.0
2007-05-03 12:20:00,17.28,17.28,17.27,17.27,6600.0,11.2519,11.2519,11.2454,11.2454,6600.0
2007-05-03 12:25:00,17.27,17.27,17.25,17.25,26800.0,11.2454,11.2454,11.2323,11.2323,26800.0
2007-05-03 12:30:00,17.25,17.26,17.25,17.26,14800.0,11.2323,11.2389,11.2323,11.2389,14800.0
2007-05-03 12:35:00,17.25,17.26,17.25,17.26,2400.0,11.2323,11.2389,11.2323,11.2389,2400.0
2007-05-03 12:40:00,17.27,17.27,17.25,17.25,15200.0,11.2454,11.2454,11.2323,11.2323,15200.0
2007-05-03 12:45:00,17.25,17.25,17.25,17.25,7400.0,11.2323,11.2323,11.2323,11.2323,7400.0
2007-05-03 12:50:00,17.25,17.27,17.25,17.26,12000.0,11.2323,11.2454,11.2323,11.2389,12000.0
2007-05-03 12:55:00,17.26,17.26,17.25,17.25,5000.0,11.2389,11.2389,11.2323,11.2323,5000.0
2007-05-03 13:00:00,17.25,17.27,17.25,17.27,8600.0,11.2323,11.2454,11.2323,11.2454,8600.0
2007-05-03 13:05:00,17.26,17.27,17.25,17.27,18800.0,11.2389,11.2454,11.2323,11.2454,18800.0
2007-05-03 13:10:00,17.27,17.28,17.27,17.28,10000.0,11.2454,11.2519,11.2454,11.2519,10000.0
2007-05-03 13:15:00,17.28,17.28,17.27,17.27,15600.0,11.2519,11.2519,11.2454,11.2454,15600.0
2007-05-03 13:20:00,17.27,17.27,17.27,17.27,19600.0,11.2454,11.2454,11.2454,11.2454,19600.0
2007-05-03 13:25:00,17.27,17.27,17.25,17.27,15600.0,11.2454,11.2454,11.2323,11.2454,15600.0
2007-05-03 13:30:00,17.27,17.27,17.25,17.26,8000.0,11.2454,11.2454,11.2323,11.2389,8000.0
2007-05-03 13:35:00,17.26,17.27,17.26,17.27,6800.0,11.2389,11.2454,11.2389,11.2454,6800.0
2007-05-03 13:40:00,17.27,17.27,17.26,17.27,25200.0,11.2454,11.2454,11.2389,11.2454,25200.0
2007-05-03 13:45:00,17.27,17.28,17.27,17.28,25200.0,11.2454,11.2519,11.2454,11.2519,25200.0
2007-05-03 13:50:00,17.28,17.33,17.28,17.3,42000.0,11.2519,11.2844,11.2519,11.2649,42000.0
2007-05-03 13:55:00,17.3,17.3,17.28,17.28,8600.0,11.2649,11.2649,11.2519,11.2519,8600.0
2007-05-03 14:00:00,17.28,17.29,17.27,17.27,23600.0,11.2519,11.2584,11.2454,11.2454,23600.0
2007-05-03 14:05:00,17.28,17.28,17.27,17.27,6200.0,11.2519,11.2519,11.2454,11.2454,6200.0
2007-05-03 14:10:00,17.27,17.28,17.27,17.27,8200.0,11.2454,11.2519,11.2454,11.2454,8200.0
2007-05-03 14:15:00,17.28,17.28,17.28,17.28,9000.0,11.2519,11.2519,11.2519,11.2519,9000.0
2007-05-03 14:20:00,17.28,17.28,17.26,17.27,8600.0,11.2519,11.2519,11.2389,11.2454,8600.0
2007-05-03 14:25:00,17.27,17.28,17.27,17.28,9800.0,11.2454,11.2519,11.2454,11.2519,9800.0
2007-05-03 14:30:00,17.29,17.3,17.28,17.28,7200.0,11.2584,11.2649,11.2519,11.2519,7200.0
2007-05-03 14:35:00,17.28,17.28,17.26,17.28,11600.0,11.2519,11.2519,11.2389,11.2519,11600.0
2007-05-03 14:40:00,17.27,17.28,17.27,17.28,3400.0,11.2454,11.2519,11.2454,11.2519,3400.0
2007-05-03 14:45:00,17.28,17.3,17.27,17.3,22600.0,11.2519,11.2649,11.2454,11.2649,22600.0
2007-05-03 14:50:00,17.3,17.3,17.28,17.28,12200.0,11.2649,11.2649,11.2519,11.2519,12200.0
2007-05-03 14:55:00,17.28,17.29,17.28,17.29,5400.0,11.2519,11.2584,11.2519,11.2584,5400.0
2007-05-03 15:00:00,17.29,17.32,17.29,17.32,22200.0,11.2584,11.2779,11.2584,11.2779,22200.0
2007-05-03 15:05:00,17.32,17.33,17.31,17.31,17600.0,11.2779,11.2844,11.2714,11.2714,17600.0
2007-05-03 15:10:00,17.32,17.32,17.3,17.31,14000.0,11.2779,11.2779,11.2649,11.2714,14000.0
2007-05-03 15:15:00,17.31,17.32,17.31,17.31,17800.0,11.2714,11.2779,11.2714,11.2714,17800.0
2007-05-03 15:20:00,17.31,17.31,17.3,17.31,14200.0,11.2714,11.2714,11.2649,11.2714,14200.0
2007-05-03 15:25:00,17.31,17.31,17.3,17.3,28200.0,11.2714,11.2714,11.2649,11.2649,28200.0
2007-05-03 15:30:00,17.3,17.3,17.29,17.29,31000.0,11.2649,11.2649,11.2584,11.2584,31000.0
2007-05-03 15:35:00,17.3,17.3,17.29,17.29,31000.0,11.2649,11.2649,11.2584,11.2584,31000.0
2007-05-03 15:40:00,17.29,17.3,17.29,17.29,39800.0,11.2584,11.2649,11.2584,11.2584,39800.0
2007-05-03 15:45:00,17.29,17.29,17.28,17.29,21000.0,11.2584,11.2584,11.2519,11.2584,21000.0
2007-05-03 15:50:00,17.29,17.29,17.28,17.29,24000.0,11.2584,11.2584,11.2519,11.2584,24000.0
2007-05-03 15:55:00,17.28,17.3,17.27,17.28,149200.0,11.2519,11.2649,11.2454,11.2519,149200.0
2007-05-04 09:30:00,17.25,17.31,17.24,17.28,19600.0,11.2323,11.2714,11.2258,11.2519,19600.0
2007-05-04 09:35:00,17.24,17.26,17.16,17.17,43000.0,11.2258,11.2389,11.1737,11.1803,43000.0
2007-05-04 09:40:00,17.16,17.17,17.16,17.17,11000.0,11.1737,11.1803,11.1737,11.1803,11000.0
2007-05-04 09:45:00,17.17,17.2,17.17,17.18,20800.0,11.1803,11.1998,11.1803,11.1868,20800.0
2007-05-04 09:50:00,17.18,17.2,17.18,17.2,27000.0,11.1868,11.1998,11.1868,11.1998,27000.0
2007-05-04 09:55:00,17.2,17.2,17.2,17.2,28200.0,11.1998,11.1998,11.1998,11.1998,28200.0
2007-05-04 10:00:00,17.2,17.22,17.18,17.18,37400.0,11.1998,11.2128,11.1868,11.1868,37400.0
2007-05-04 10:05:00,17.18,17.21,17.18,17.18,15000.0,11.1868,11.2063,11.1868,11.1868,15000.0
2007-05-04 10:10:00,17.18,17.2,17.18,17.18,21000.0,11.1868,11.1998,11.1868,11.1868,21000.0
2007-05-04 10:15:00,17.18,17.2,17.18,17.2,25600.0,11.1868,11.1998,11.1868,11.1998,25600.0
2007-05-04 10:20:00,17.2,17.2,17.19,17.2,7400.0,11.1998,11.1998,11.1933,11.1998,7400.0
2007-05-04 10:25:00,17.2,17.21,17.2,17.21,7800.0,11.1998,11.2063,11.1998,11.2063,7800.0
2007-05-04 10:30:00,17.21,17.21,17.19,17.2,26200.0,11.2063,11.2063,11.1933,11.1998,26200.0
2007-05-04 10:35:00,17.2,17.22,17.2,17.21,35800.0,11.1998,11.2128,11.1998,11.2063,35800.0
2007-05-04 10:40:00,17.2,17.24,17.19,17.23,24000.0,11.1998,11.2258,11.1933,11.2193,24000.0
2007-05-04 10:45:00,17.24,17.24,17.19,17.19,61400.0,11.2258,11.2258,11.1933,11.1933,61400.0
2007-05-04 10:50:00,17.18,17.19,17.18,17.19,12600.0,11.1868,11.1933,11.1868,11.1933,12600.0
2007-05-04 10:55:00,17.19,17.21,17.19,17.21,14800.0,11.1933,11.2063,11.1933,11.2063,14800.0
2007-05-04 11:00:00,17.21,17.25,17.21,17.24,9600.0,11.2063,11.2323,11.2063,11.2258,9600.0
2007-05-04 11:05:00,17.24,17.31,17.23,17.25,65400.0,11.2258,11.2714,11.2193,11.2323,65400.0
2007-05-04 11:10:00,17.24,17.24,17.19,17.24,11200.0,11.2258,11.2258,11.1933,11.2258,11200.0
2007-05-04 11:15:00,17.25,17.25,17.24,17.25,4600.0,11.2323,11.2323,11.2258,11.2323,4600.0
2007-05-04 11:20:00,17.25,17.25,17.22,17.23,5200.0,11.2323,11.2323,11.2128,11.2193,5200.0
2007-05-04 11:25:00,17.22,17.23,17.2,17.2,5000.0,11.2128,11.2193,11.1998,11.1998,5000.0
2007-05-04 11:30:00,17.21,17.22,17.2,17.22,9000.0,11.2063,11.2128,11.1998,11.2128,9000.0
2007-05-04 11:35:00,17.22,17.24,17.22,17.23,9600.0,11.2128,11.2258,11.2128,11.2193,9600.0
2007-05-04 11:40:00,17.23,17.27,17.23,17.25,20800.0,11.2193,11.2454,11.2193,11.2323,20800.0
2007-05-04 11:45:00,17.25,17.28,17.25,17.28,12800.0,11.2323,11.2519,11.2323,11.2519,12800.0
2007-05-04 11:50:00,17.28,17.33,17.27,17.31,21400.0,11.2519,11.2844,11.2454,11.2714,21400.0
2007-05-04 11:55:00,17.3,17.3,17.24,17.25,52800.0,11.2649,11.2649,11.2258,11.2323,52800.0
2007-05-04 12:00:00,17.25,17.26,17.24,17.26,17400.0,11.2323,11.2389,11.2258,11.2389,17400.0
2007-05-04 12:05:00,17.25,17.25,17.24,17.25,12400.0,11.2323,11.2323,11.2258,11.2323,12400.0
2007-05-04 12:10:00,17.24,17.25,17.23,17.24,9400.0,11.2258,11.2323,11.2193,11.2258,9400.0
2007-05-04 12:15:00,17.24,17.24,17.23,17.23,5000.0,11.2258,11.2258,11.2193,11.2193,5000.0
2007-05-04 12:20:00,17.23,17.23,17.2,17.2,8800.0,11.2193,11.2193,11.1998,11.1998,8800.0
2007-05-04 12:25:00,17.19,17.2,17.18,17.19,7000.0,11.1933,11.1998,11.1868,11.1933,7000.0
2007-05-04 12:30:00,17.19,17.2,17.18,17.2,5800.0,11.1933,11.1998,11.1868,11.1998,5800.0
2007-05-04 12:35:00,17.2,17.22,17.2,17.22,5600.0,11.1998,11.2128,11.1998,11.2128,5600.0
2007-05-04 12:40:00,17.22,17.23,17.22,17.22,10000.0,11.2128,11.2193,11.2128,11.2128,10000.0
2007-05-04 12:45:00,17.22,17.22,17.21,17.22,9600.0,11.2128,11.2128,11.2063,11.2128,9600.0
2007-05-04 12:50:00,17.22,17.23,17.22,17.22,4600.0,11.2128,11.2193,11.2128,11.2128,4600.0
2007-05-04 12:55:00,17.23,17.24,17.22,17.23,19200.0,11.2193,11.2258,11.2128,11.2193,19200.0
2007-05-04 13:00:00,17.23,17.24,17.22,17.22,6200.0,11.2193,11.2258,11.2128,11.2128,6200.0
2007-05-04 13:05:00,17.21,17.23,17.21,17.23,12400.0,11.2063,11.2193,11.2063,11.2193,12400.0
2007-05-04 13:10:00,17.23,17.25,17.23,17.24,7600.0,11.2193,11.2323,11.2193,11.2258,7600.0
2007-05-04 13:15:00,17.25,17.25,17.22,17.22,12200.0,11.2323,11.2323,11.2128,11.2128,12200.0
2007-05-04 13:20:00,17.23,17.23,17.22,17.23,7200.0,11.2193,11.2193,11.2128,11.2193,7200.0
2007-05-04 13:25:00,17.23,17.23,17.22,17.22,5600.0,11.2193,11.2193,11.2128,11.2128,5600.0
2007-05-04 13:30:00,17.22,17.22,17.2,17.22,11800.0,11.2128,11.2128,11.1998,11.2128,11800.0
2007-05-04 13:35:00,17.22,17.22,17.21,17.22,7000.0,11.2128,11.2128,11.2063,11.2128,7000.0
2007-05-04 13:40:00,17.22,17.22,17.21,17.22,6600.0,11.2128,11.2128,11.2063,11.2128,6600.0
2007-05-04 13:45:00,17.22,17.22,17.2,17.2,8000.0,11.2128,11.2128,11.1998,11.1998,8000.0
2007-05-04 13:50:00,17.2,17.2,17.15,17.15,52200.0,11.1998,11.1998,11.1672,11.1672,52200.0
2007-05-04 13:55:00,17.15,17.15,17.13,17.13,17400.0,11.1672,11.1672,11.1542,11.1542,17400.0
2007-05-04 14:00:00,17.13,17.17,17.13,17.15,27600.0,11.1542,11.1803,11.1542,11.1672,27600.0
2007-05-04 14:05:00,17.14,17.16,17.13,17.14,19400.0,11.1607,11.1737,11.1542,11.1607,19400.0
2007-05-04 14:10:00,17.14,17.17,17.14,17.17,20400.0,11.1607,11.1803,11.1607,11.1803,20400.0
2007-05-04 14:15:00,17.17,17.2,17.17,17.19,10400.0,11.1803,11.1998,11.1803,11.1933,10400.0
2007-05-04 14:20:00,17.2,17.21,17.19,17.2,12200.0,11.1998,11.2063,11.1933,11.1998,12200.0
2007-05-04 14:25:00,17.21,17.21,17.19,17.2,7600.0,11.2063,11.2063,11.1933,11.1998,7600.0
2007-05-04 14:30:00,17.2,17.21,17.17,17.17,22400.0,11.1998,11.2063,11.1803,11.1803,22400.0
2007-05-04 14:35:00,17.17,17.18,17.17,17.17,14200.0,11.1803,11.1868,11.1803,11.1803,14200.0
2007-05-04 14:40:00,17.17,17.21,17.17,17.19,25000.0,11.1803,11.2063,11.1803,11.1933,25000.0
2007-05-04 14:45:00,17.18,17.2,17.18,17.19,8200.0,11.1868,11.1998,11.1868,11.1933,8200.0
2007-05-04 14:50:00,17.18,17.2,17.18,17.19,8200.0,11.1868,11.1998,11.1868,11.1933,8200.0
2007-05-04 14:55:00,17.18,17.18,17.18,17.18,9000.0,11.1868,11.1868,11.1868,11.1868,9000.0
2007-05-04 15:00:00,17.18,17.21,17.17,17.17,56000.0,11.1868,11.2063,11.1803,11.1803,56000.0
2007-05-04 15:05:00,17.16,17.19,17.15,17.18,33600.0,11.1737,11.1933,11.1672,11.1868,33600.0
2007-05-04 15:10:00,17.18,17.18,17.17,17.18,16200.0,11.1868,11.1868,11.1803,11.1868,16200.0
2007-05-04 15:15:00,17.18,17.18,17.18,17.18,10000.0,11.1868,11.1868,11.1868,11.1868,10000.0
2007-05-04 15:20:00,17.18,17.19,17.17,17.18,24000.0,11.1868,11.1933,11.1803,11.1868,24000.0
2007-05-04 15:25:00,17.19,17.2,17.18,17.2,9000.0,11.1933,11.1998,11.1868,11.1998,9000.0
2007-05-04 15:30:00,17.2,17.21,17.2,17.2,14200.0,11.1998,11.2063,11.1998,11.1998,14200.0
2007-05-04 15:35:00,17.2,17.2,17.2,17.2,13000.0,11.1998,11.1998,11.1998,11.1998,13000.0
2007-05-04 15:40:00,17.2,17.21,17.19,17.2,12400.0,11.1998,11.2063,11.1933,11.1998,12400.0
2007-05-04 15:45:00,17.2,17.21,17.17,17.18,32600.0,11.1998,11.2063,11.1803,11.1868,32600.0
2007-05-04 15:50:00,17.18,17.2,17.17,17.18,35400.0,11.1868,11.1998,11.1803,11.1868,35400.0
2007-05-04 15:55:00,17.18,17.22,17.18,17.21,35000.0,11.1868,11.2128,11.1868,11.2063,35000.0
2007-05-07 09:30:00,17.25,17.25,17.25,17.25,13600.0,11.2323,11.2323,11.2323,11.2323,13600.0
2007-05-07 09:35:00,17.24,17.25,17.18,17.18,12400.0,11.2258,11.2323,11.1868,11.1868,12400.0
2007-05-07 09:40:00,17.19,17.26,17.18,17.26,8600.0,11.1933,11.2389,11.1868,11.2389,8600.0
2007-05-07 09:45:00,17.25,17.25,17.2,17.2,7600.0,11.2323,11.2323,11.1998,11.1998,7600.0
2007-05-07 09:50:00,17.2,17.2,17.17,17.18,5600.0,11.1998,11.1998,11.1803,11.1868,5600.0
2007-05-07 09:55:00,17.18,17.21,17.18,17.18,5400.0,11.1868,11.2063,11.1868,11.1868,5400.0
2007-05-07 10:00:00,17.18,17.19,17.17,17.19,9000.0,11.1868,11.1933,11.1803,11.1933,9000.0
2007-05-07 10:05:00,17.18,17.19,17.17,17.18,6200.0,11.1868,11.1933,11.1803,11.1868,6200.0
2007-05-07 10:10:00,17.18,17.2,17.17,17.18,11200.0,11.1868,11.1998,11.1803,11.1868,11200.0
2007-05-07 10:15:00,17.18,17.19,17.17,17.19,9800.0,11.1868,11.1933,11.1803,11.1933,9800.0
2007-05-07 10:20:00,17.18,17.19,17.18,17.18,9800.0,11.1868,11.1933,11.1868,11.1868,9800.0
2007-05-07 10:25:00,17.18,17.21,17.17,17.19,13200.0,11.1868,11.2063,11.1803,11.1933,13200.0
2007-05-07 10:30:00,17.19,17.2,17.18,17.18,8600.0,11.1933,11.1998,11.1868,11.1868,8600.0
2007-05-07 10:35:00,17.18,17.23,17.18,17.23,24200.0,11.1868,11.2193,11.1868,11.2193,24200.0
2007-05-07 10:40:00,17.22,17.31,17.22,17.26,55400.0,11.2128,11.2714,11.2128,11.2389,55400.0
2007-05-07 10:45:00,17.27,17.27,17.23,17.24,8600.0,11.2454,11.2454,11.2193,11.2258,8600.0
2007-05-07 10:50:00,17.25,17.33,17.25,17.33,30000.0,11.2323,11.2844,11.2323,11.2844,30000.0
2007-05-07 10:55:00,17.32,17.34,17.28,17.29,29400.0,11.2779,11.291,11.2519,11.2584,29400.0
2007-05-07 11:00:00,17.29,17.29,17.29,17.29,4400.0,11.2584,11.2584,11.2584,11.2584,4400.0
2007-05-07 11:05:00,17.29,17.29,17.28,17.28,3000.0,11.2584,11.2584,11.2519,11.2519,3000.0
2007-05-07 11:10:00,17.29,17.3,17.28,17.3,8000.0,11.2584,11.2649,11.2519,11.2649,8000.0
2007-05-07 11:15:00,17.3,17.33,17.28,17.33,14600.0,11.2649,11.2844,11.2519,11.2844,14600.0
2007-05-07 11:20:00,17.33,17.34,17.31,17.33,7000.0,11.2844,11.291,11.2714,11.2844,7000.0
2007-05-07 11:25:00,17.33,17.34,17.32,17.33,10400.0,11.2844,11.291,11.2779,11.2844,10400.0
2007-05-07 11:30:00,17.33,17.33,17.3,17.31,4600.0,11.2844,11.2844,11.2649,11.2714,4600.0
2007-05-07 11:35:00,17.32,17.32,17.31,17.31,3400.0,11.2779,11.2779,11.2714,11.2714,3400.0
2007-05-07 11:40:00,17.31,17.32,17.31,17.32,3000.0,11.2714,11.2779,11.2714,11.2779,3000.0
2007-05-07 11:45:00,17.32,17.33,17.32,17.33,3000.0,11.2779,11.2844,11.2779,11.2844,3000.0
2007-05-07 11:50:00,17.33,17.34,17.32,17.32,3800.0,11.2844,11.291,11.2779,11.2779,3800.0
2007-05-07 11:55:00,17.32,17.32,17.31,17.32,6400.0,11.2779,11.2779,11.2714,11.2779,6400.0
2007-05-07 12:00:00,17.32,17.33,17.31,17.31,6000.0,11.2779,11.2844,11.2714,11.2714,6000.0
2007-05-07 12:05:00,17.31,17.31,17.3,17.3,3800.0,11.2714,11.2714,11.2649,11.2649,3800.0
2007-05-07 12:10:00,17.3,17.31,17.29,17.31,2600.0,11.2649,11.2714,11.2584,11.2714,2600.0
2007-05-07 12:15:00,17.3,17.31,17.29,17.29,3600.0,11.2649,11.2714,11.2584,11.2584,3600.0
2007-05-07 12:20:00,17.29,17.3,17.29,17.29,3400.0,11.2584,11.2649,11.2584,11.2584,3400.0
2007-05-07 12:25:00,17.29,17.3,17.29,17.29,3000.0,11.2584,11.2649,11.2584,11.2584,3000.0
2007-05-07 12:30:00,17.29,17.29,17.29,17.29,1200.0,11.2584,11.2584,11.2584,11.2584,1200.0
2007-05-07 12:35:00,17.29,17.3,17.29,17.29,2000.0,11.2584,11.2649,11.2584,11.2584,2000.0
2007-05-07 12:40:00,17.3,17.3,17.28,17.3,4000.0,11.2649,11.2649,11.2519,11.2649,4000.0
2007-05-07 12:45:00,17.3,17.31,17.29,17.3,9800.0,11.2649,11.2714,11.2584,11.2649,9800.0
2007-05-07 12:50:00,17.3,17.31,17.3,17.3,1800.0,11.2649,11.2714,11.2649,11.2649,1800.0
2007-05-07 12:55:00,17.3,17.3,17.3,17.3,1000.0,11.2649,11.2649,11.2649,11.2649,1000.0
2007-05-07 13:00:00,17.3,17.3,17.3,17.3,2400.0,11.2649,11.2649,11.2649,11.2649,2400.0
2007-05-07 13:05:00,17.29,17.29,17.28,17.28,1800.0,11.2584,11.2584,11.2519,11.2519,1800.0
2007-05-07 13:10:00,17.28,17.3,17.28,17.3,2400.0,11.2519,11.2649,11.2519,11.2649,2400.0
2007-05-07 13:15:00,17.3,17.31,17.29,17.29,5600.0,11.2649,11.2714,11.2584,11.2584,5600.0
2007-05-07 13:20:00,17.29,17.3,17.29,17.3,1200.0,11.2584,11.2649,11.2584,11.2649,1200.0
2007-05-07 13:25:00,17.3,17.3,17.3,17.3,4400.0,11.2649,11.2649,11.2649,11.2649,4400.0
2007-05-07 13:30:00,17.3,17.3,17.3,17.3,2800.0,11.2649,11.2649,11.2649,11.2649,2800.0
2007-05-07 13:35:00,17.3,17.31,17.3,17.31,3600.0,11.2649,11.2714,11.2649,11.2714,3600.0
2007-05-07 13:40:00,17.3,17.31,17.3,17.31,3600.0,11.2649,11.2714,11.2649,11.2714,3600.0
2007-05-07 13:45:00,17.3,17.31,17.3,17.31,4000.0,11.2649,11.2714,11.2649,11.2714,4000.0
2007-05-07 13:50:00,17.31,17.32,17.31,17.31,4400.0,11.2714,11.2779,11.2714,11.2714,4400.0
2007-05-07 13:55:00,17.31,17.32,17.31,17.32,2600.0,11.2714,11.2779,11.2714,11.2779,2600.0
2007-05-07 14:00:00,17.31,17.33,17.31,17.32,6200.0,11.2714,11.2844,11.2714,11.2779,6200.0
2007-05-07 14:05:00,17.33,17.33,17.32,17.33,8400.0,11.2844,11.2844,11.2779,11.2844,8400.0
2007-05-07 14:10:00,17.33,17.35,17.33,17.35,5200.0,11.2844,11.2975,11.2844,11.2975,5200.0
2007-05-07 14:15:00,17.35,17.35,17.34,17.34,3600.0,11.2975,11.2975,11.291,11.291,3600.0
2007-05-07 14:20:00,17.34,17.34,17.32,17.33,5000.0,11.291,11.291,11.2779,11.2844,5000.0
2007-05-07 14:25:00,17.33,17.33,17.32,17.33,4200.0,11.2844,11.2844,11.2779,11.2844,4200.0
2007-05-07 14:30:00,17.33,17.34,17.33,17.34,3400.0,11.2844,11.291,11.2844,11.291,3400.0
2007-05-07 14:35:00,17.34,17.34,17.33,17.34,2200.0,11.291,11.291,11.2844,11.291,2200.0
2007-05-07 14:40:00,17.33,17.34,17.33,17.34,7200.0,11.2844,11.291,11.2844,11.291,7200.0
2007-05-07 14:45:00,17.34,17.36,17.34,17.36,7000.0,11.291,11.304,11.291,11.304,7000.0
2007-05-07 14:50:00,17.36,17.36,17.35,17.36,5000.0,11.304,11.304,11.2975,11.304,5000.0
2007-05-07 14:55:00,17.36,17.36,17.36,17.36,12400.0,11.304,11.304,11.304,11.304,12400.0
2007-05-07 15:00:00,17.36,17.36,17.34,17.35,12200.0,11.304,11.304,11.291,11.2975,12200.0
2007-05-07 15:05:00,17.34,17.34,17.28,17.28,27000.0,11.291,11.291,11.2519,11.2519,27000.0
2007-05-07 15:10:00,17.28,17.28,17.25,17.26,41400.0,11.2519,11.2519,11.2323,11.2389,41400.0
2007-05-07 15:15:00,17.25,17.29,17.25,17.29,36000.0,11.2323,11.2584,11.2323,11.2584,36000.0
2007-05-07 15:20:00,17.28,17.28,17.26,17.27,6400.0,11.2519,11.2519,11.2389,11.2454,6400.0
2007-05-07 15:25:00,17.28,17.3,17.28,17.29,5600.0,11.2519,11.2649,11.2519,11.2584,5600.0
2007-05-07 15:30:00,17.28,17.29,17.24,17.25,23400.0,11.2519,11.2584,11.2258,11.2323,23400.0
2007-05-07 15:35:00,17.25,17.29,17.25,17.27,17000.0,11.2323,11.2584,11.2323,11.2454,17000.0
2007-05-07 15:40:00,17.26,17.28,17.24,17.28,31800.0,11.2389,11.2519,11.2258,11.2519,31800.0
2007-05-07 15:45:00,17.28,17.29,17.28,17.29,4400.0,11.2519,11.2584,11.2519,11.2584,4400.0
2007-05-07 15:50:00,17.29,17.29,17.24,17.26,28000.0,11.2584,11.2584,11.2258,11.2389,28000.0
2007-05-07 15:55:00,17.26,17.28,17.26,17.26,18800.0,11.2389,11.2519,11.2389,11.2389,18800.0
2007-05-08 09:30:00,17.2,17.22,17.18,17.18,5800.0,11.1998,11.2128,11.1868,11.1868,5800.0
2007-05-08 09:35:00,17.19,17.25,17.18,17.25,5800.0,11.1933,11.2323,11.1868,11.2323,5800.0
2007-05-08 09:40:00,17.25,17.26,17.19,17.19,2200.0,11.2323,11.2389,11.1933,11.1933,2200.0
2007-05-08 09:45:00,17.17,17.17,17.12,17.13,21200.0,11.1803,11.1803,11.1477,11.1542,21200.0
2007-05-08 09:50:00,17.11,17.17,17.09,17.16,21200.0,11.1412,11.1803,11.1282,11.1737,21200.0
2007-05-08 09:55:00,17.16,17.16,17.14,17.14,1200.0,11.1737,11.1737,11.1607,11.1607,1200.0
2007-05-08 10:00:00,17.13,17.2,17.13,17.17,14600.0,11.1542,11.1998,11.1542,11.1803,14600.0
2007-05-08 10:05:00,17.17,17.17,17.1,17.11,13200.0,11.1803,11.1803,11.1347,11.1412,13200.0
2007-05-08 10:10:00,17.1,17.13,17.1,17.13,31200.0,11.1347,11.1542,11.1347,11.1542,31200.0
2007-05-08 10:15:00,17.13,17.15,17.13,17.15,3800.0,11.1542,11.1672,11.1542,11.1672,3800.0
2007-05-08 10:20:00,17.15,17.15,17.14,17.15,8600.0,11.1672,11.1672,11.1607,11.1672,8600.0
2007-05-08 10:25:00,17.15,17.2,17.15,17.2,11800.0,11.1672,11.1998,11.1672,11.1998,11800.0
2007-05-08 10:30:00,17.2,17.2,17.19,17.2,7000.0,11.1998,11.1998,11.1933,11.1998,7000.0
2007-05-08 10:35:00,17.2,17.25,17.2,17.23,14800.0,11.1998,11.2323,11.1998,11.2193,14800.0
2007-05-08 10:40:00,17.24,17.28,17.23,17.24,23200.0,11.2258,11.2519,11.2193,11.2258,23200.0
2007-05-08 10:45:00,17.25,17.3,17.25,17.29,11200.0,11.2323,11.2649,11.2323,11.2584,11200.0
2007-05-08 10:50:00,17.29,17.29,17.24,17.26,18000.0,11.2584,11.2584,11.2258,11.2389,18000.0
2007-05-08 10:55:00,17.27,17.31,17.27,17.3,17800.0,11.2454,11.2714,11.2454,11.2649,17800.0
2007-05-08 11:00:00,17.31,17.32,17.28,17.29,18800.0,11.2714,11.2779,11.2519,11.2584,18800.0
2007-05-08 11:05:00,17.3,17.39,17.3,17.36,101200.0,11.2649,11.3235,11.2649,11.304,101200.0
2007-05-08 11:10:00,17.36,17.36,17.33,17.34,12200.0,11.304,11.304,11.2844,11.291,12200.0
2007-05-08 11:15:00,17.34,17.36,17.34,17.36,14600.0,11.291,11.304,11.291,11.304,14600.0
2007-05-08 11:20:00,17.36,17.37,17.34,17.37,12600.0,11.304,11.3105,11.291,11.3105,12600.0
2007-05-08 11:25:00,17.37,17.37,17.33,17.35,17400.0,11.3105,11.3105,11.2844,11.2975,17400.0
2007-05-08 11:30:00,17.34,17.35,17.34,17.35,7600.0,11.291,11.2975,11.291,11.2975,7600.0
2007-05-08 11:35:00,17.35,17.35,17.27,17.27,6000.0,11.2975,11.2975,11.2454,11.2454,6000.0
2007-05-08 11:40:00,17.27,17.27,17.25,17.27,6400.0,11.2454,11.2454,11.2323,11.2454,6400.0
2007-05-08 11:45:00,17.26,17.27,17.26,17.27,2600.0,11.2389,11.2454,11.2389,11.2454,2600.0
2007-05-08 11:50:00,17.27,17.28,17.26,17.27,4600.0,11.2454,11.2519,11.2389,11.2454,4600.0
2007-05-08 11:55:00,17.28,17.28,17.25,17.25,11400.0,11.2519,11.2519,11.2323,11.2323,11400.0
2007-05-08 12:00:00,17.27,17.27,17.25,17.25,2600.0,11.2454,11.2454,11.2323,11.2323,2600.0
2007-05-08 12:05:00,17.25,17.25,17.25,17.25,2200.0,11.2323,11.2323,11.2323,11.2323,2200.0
2007-05-08 12:10:00,17.25,17.25,17.25,17.25,1200.0,11.2323,11.2323,11.2323,11.2323,1200.0
2007-05-08 12:15:00,17.25,17.26,17.25,17.25,5000.0,11.2323,11.2389,11.2323,11.2323,5000.0
2007-05-08 12:20:00,17.24,17.25,17.23,17.23,7800.0,11.2258,11.2323,11.2193,11.2193,7800.0
2007-05-08 12:25:00,17.24,17.24,17.23,17.24,5000.0,11.2258,11.2258,11.2193,11.2258,5000.0
2007-05-08 12:30:00,17.24,17.24,17.23,17.23,4600.0,11.2258,11.2258,11.2193,11.2193,4600.0
2007-05-08 12:35:00,17.22,17.24,17.22,17.24,14800.0,11.2128,11.2258,11.2128,11.2258,14800.0
2007-05-08 12:40:00,17.25,17.26,17.25,17.25,35800.0,11.2323,11.2389,11.2323,11.2323,35800.0
2007-05-08 12:45:00,17.25,17.25,17.25,17.25,14200.0,11.2323,11.2323,11.2323,11.2323,14200.0
2007-05-08 12:50:00,17.25,17.29,17.25,17.25,44200.0,11.2323,11.2584,11.2323,11.2323,44200.0
2007-05-08 12:55:00,17.25,17.26,17.25,17.25,15600.0,11.2323,11.2389,11.2323,11.2323,15600.0
2007-05-08 13:00:00,17.25,17.25,17.25,17.25,5200.0,11.2323,11.2323,11.2323,11.2323,5200.0
2007-05-08 13:05:00,17.25,17.25,17.24,17.24,3400.0,11.2323,11.2323,11.2258,11.2258,3400.0
2007-05-08 13:10:00,17.24,17.24,17.24,17.24,10600.0,11.2258,11.2258,11.2258,11.2258,10600.0
2007-05-08 13:15:00,17.24,17.25,17.24,17.25,11000.0,11.2258,11.2323,11.2258,11.2323,11000.0
2007-05-08 13:20:00,17.26,17.26,17.25,17.26,3800.0,11.2389,11.2389,11.2323,11.2389,3800.0
2007-05-08 13:25:00,17.27,17.27,17.27,17.27,4200.0,11.2454,11.2454,11.2454,11.2454,4200.0
2007-05-08 13:30:00,17.28,17.28,17.26,17.26,2600.0,11.2519,11.2519,11.2389,11.2389,2600.0
2007-05-08 13:35:00,17.25,17.25,17.25,17.25,3000.0,11.2323,11.2323,11.2323,11.2323,3000.0
2007-05-08 13:40:00,17.25,17.25,17.25,17.25,2400.0,11.2323,11.2323,11.2323,11.2323,2400.0
2007-05-08 13:45:00,17.25,17.25,17.23,17.23,11600.0,11.2323,11.2323,11.2193,11.2193,11600.0
2007-05-08 13:50:00,17.24,17.25,17.24,17.25,10200.0,11.2258,11.2323,11.2258,11.2323,10200.0
2007-05-08 13:55:00,17.25,17.27,17.25,17.25,2800.0,11.2323,11.2454,11.2323,11.2323,2800.0
2007-05-08 14:00:00,17.27,17.27,17.26,17.26,5400.0,11.2454,11.2454,11.2389,11.2389,5400.0
2007-05-08 14:05:00,17.27,17.27,17.25,17.25,10600.0,11.2454,11.2454,11.2323,11.2323,10600.0
2007-05-08 14:10:00,17.25,17.26,17.25,17.25,9200.0,11.2323,11.2389,11.2323,11.2323,9200.0
2007-05-08 14:15:00,17.25,17.25,17.25,17.25,5200.0,11.2323,11.2323,11.2323,11.2323,5200.0
2007-05-08 14:20:00,17.25,17.27,17.25,17.25,18200.0,11.2323,11.2454,11.2323,11.2323,18200.0
2007-05-08 14:25:00,17.26,17.26,17.25,17.25,18000.0,11.2389,11.2389,11.2323,11.2323,18000.0
2007-05-08 14:30:00,17.25,17.25,17.25,17.25,11600.0,11.2323,11.2323,11.2323,11.2323,11600.0
2007-05-08 14:35:00,17.25,17.25,17.25,17.25,9600.0,11.2323,11.2323,11.2323,11.2323,9600.0
2007-05-08 14:40:00,17.25,17.25,17.25,17.25,10200.0,11.2323,11.2323,11.2323,11.2323,10200.0
2007-05-08 14:45:00,17.25,17.25,17.25,17.25,6000.0,11.2323,11.2323,11.2323,11.2323,6000.0
2007-05-08 14:50:00,17.25,17.25,17.24,17.24,8000.0,11.2323,11.2323,11.2258,11.2258,8000.0
2007-05-08 14:55:00,17.24,17.25,17.24,17.24,9600.0,11.2258,11.2323,11.2258,11.2258,9600.0
2007-05-08 15:00:00,17.24,17.25,17.24,17.24,13600.0,11.2258,11.2323,11.2258,11.2258,13600.0
2007-05-08 15:05:00,17.24,17.24,17.21,17.21,18800.0,11.2258,11.2258,11.2063,11.2063,18800.0
2007-05-08 15:10:00,17.21,17.21,17.21,17.21,10600.0,11.2063,11.2063,11.2063,11.2063,10600.0
2007-05-08 15:15:00,17.21,17.21,17.2,17.2,7600.0,11.2063,11.2063,11.1998,11.1998,7600.0
2007-05-08 15:20:00,17.2,17.2,17.2,17.2,7600.0,11.1998,11.1998,11.1998,11.1998,7600.0
2007-05-08 15:25:00,17.2,17.2,17.18,17.2,27200.0,11.1998,11.1998,11.1868,11.1998,27200.0
2007-05-08 15:30:00,17.2,17.24,17.19,17.23,40800.0,11.1998,11.2258,11.1933,11.2193,40800.0
2007-05-08 15:35:00,17.23,17.23,17.21,17.22,10000.0,11.2193,11.2193,11.2063,11.2128,10000.0
2007-05-08 15:40:00,17.22,17.22,17.21,17.22,23800.0,11.2128,11.2128,11.2063,11.2128,23800.0
2007-05-08 15:45:00,17.22,17.22,17.21,17.21,30000.0,11.2128,11.2128,11.2063,11.2063,30000.0
2007-05-08 15:50:00,17.21,17.22,17.2,17.22,36000.0,11.2063,11.2128,11.1998,11.2128,36000.0
2007-05-08 15:55:00,17.22,17.25,17.21,17.25,35800.0,11.2128,11.2323,11.2063,11.2323,35800.0
2007-05-09 09:30:00,17.21,17.28,17.21,17.25,9000.0,11.2063,11.2519,11.2063,11.2323,9000.0
2007-05-09 09:35:00,17.27,17.35,17.27,17.32,12600.0,11.2454,11.2975,11.2454,11.2779,12600.0
2007-05-09 09:40:00,17.35,17.36,17.34,17.36,7200.0,11.2975,11.304,11.291,11.304,7200.0
2007-05-09 09:45:00,17.36,17.38,17.36,17.38,5000.0,11.304,11.317,11.304,11.317,5000.0
2007-05-09 09:50:00,17.39,17.39,17.33,17.33,6800.0,11.3235,11.3235,11.2844,11.2844,6800.0
2007-05-09 09:55:00,17.33,17.34,17.32,17.34,6200.0,11.2844,11.291,11.2779,11.291,6200.0
2007-05-09 10:00:00,17.34,17.39,17.34,17.39,8000.0,11.291,11.3235,11.291,11.3235,8000.0
2007-05-09 10:05:00,17.39,17.43,17.38,17.43,8800.0,11.3235,11.3496,11.317,11.3496,8800.0
2007-05-09 10:10:00,17.43,17.45,17.43,17.43,6400.0,11.3496,11.3626,11.3496,11.3496,6400.0
2007-05-09 10:15:00,17.42,17.43,17.42,17.42,3800.0,11.343,11.3496,11.343,11.343,3800.0
2007-05-09 10:20:00,17.42,17.42,17.37,17.38,16600.0,11.343,11.343,11.3105,11.317,16600.0
2007-05-09 10:25:00,17.38,17.38,17.32,17.35,11800.0,11.317,11.317,11.2779,11.2975,11800.0
2007-05-09 10:30:00,17.36,17.41,17.36,17.37,17200.0,11.304,11.3365,11.304,11.3105,17200.0
2007-05-09 10:35:00,17.36,17.41,17.36,17.4,14600.0,11.304,11.3365,11.304,11.33,14600.0
2007-05-09 10:40:00,17.4,17.4,17.35,17.36,9200.0,11.33,11.33,11.2975,11.304,9200.0
2007-05-09 10:45:00,17.36,17.36,17.35,17.35,2600.0,11.304,11.304,11.2975,11.2975,2600.0
2007-05-09 10:50:00,17.36,17.38,17.36,17.37,3800.0,11.304,11.317,11.304,11.3105,3800.0
2007-05-09 10:55:00,17.37,17.4,17.36,17.4,5600.0,11.3105,11.33,11.304,11.33,5600.0
2007-05-09 11:00:00,17.39,17.4,17.39,17.39,4000.0,11.3235,11.33,11.3235,11.3235,4000.0
2007-05-09 11:05:00,17.4,17.4,17.4,17.4,4400.0,11.33,11.33,11.33,11.33,4400.0
2007-05-09 11:10:00,17.4,17.4,17.4,17.4,3000.0,11.33,11.33,11.33,11.33,3000.0
2007-05-09 11:15:00,17.4,17.41,17.4,17.41,8000.0,11.33,11.3365,11.33,11.3365,8000.0
2007-05-09 11:20:00,17.41,17.43,17.41,17.43,10400.0,11.3365,11.3496,11.3365,11.3496,10400.0
2007-05-09 11:25:00,17.43,17.44,17.43,17.43,9000.0,11.3496,11.3561,11.3496,11.3496,9000.0
2007-05-09 11:30:00,17.43,17.43,17.42,17.43,8400.0,11.3496,11.3496,11.343,11.3496,8400.0
2007-05-09 11:35:00,17.43,17.45,17.43,17.45,14400.0,11.3496,11.3626,11.3496,11.3626,14400.0
2007-05-09 11:40:00,17.43,17.43,17.43,17.43,12600.0,11.3496,11.3496,11.3496,11.3496,12600.0
2007-05-09 11:45:00,17.43,17.45,17.43,17.45,5200.0,11.3496,11.3626,11.3496,11.3626,5200.0
2007-05-09 11:50:00,17.45,17.46,17.45,17.46,3800.0,11.3626,11.3691,11.3626,11.3691,3800.0
2007-05-09 11:55:00,17.46,17.46,17.46,17.46,6000.0,11.3691,11.3691,11.3691,11.3691,6000.0
2007-05-09 12:00:00,17.46,17.47,17.46,17.47,5200.0,11.3691,11.3756,11.3691,11.3756,5200.0
2007-05-09 12:05:00,17.47,17.5,17.47,17.5,26200.0,11.3756,11.3951,11.3756,11.3951,26200.0
2007-05-09 12:10:00,17.5,17.5,17.49,17.5,18400.0,11.3951,11.3951,11.3886,11.3951,18400.0
2007-05-09 12:15:00,17.5,17.5,17.5,17.5,1800.0,11.3951,11.3951,11.3951,11.3951,1800.0
2007-05-09 12:20:00,17.5,17.5,17.5,17.5,6200.0,11.3951,11.3951,11.3951,11.3951,6200.0
2007-05-09 12:25:00,17.5,17.52,17.5,17.52,8800.0,11.3951,11.4082,11.3951,11.4082,8800.0
2007-05-09 12:30:00,17.52,17.52,17.51,17.52,7400.0,11.4082,11.4082,11.4016,11.4082,7400.0
2007-05-09 12:35:00,17.51,17.54,17.51,17.54,10800.0,11.4016,11.4212,11.4016,11.4212,10800.0
2007-05-09 12:40:00,17.55,17.59,17.55,17.59,25400.0,11.4277,11.4537,11.4277,11.4537,25400.0
2007-05-09 12:45:00,17.58,17.58,17.57,17.57,8800.0,11.4472,11.4472,11.4407,11.4407,8800.0
2007-05-09 12:50:00,17.58,17.59,17.58,17.59,7800.0,11.4472,11.4537,11.4472,11.4537,7800.0
2007-05-09 12:55:00,17.58,17.6,17.58,17.6,4600.0,11.4472,11.4603,11.4472,11.4603,4600.0
2007-05-09 13:00:00,17.6,17.6,17.59,17.6,8200.0,11.4603,11.4603,11.4537,11.4603,8200.0
2007-05-09 13:05:00,17.59,17.6,17.59,17.6,13800.0,11.4537,11.4603,11.4537,11.4603,13800.0
2007-05-09 13:10:00,17.6,17.6,17.6,17.6,7800.0,11.4603,11.4603,11.4603,11.4603,7800.0
2007-05-09 13:15:00,17.6,17.67,17.6,17.65,48400.0,11.4603,11.5058,11.4603,11.4928,48400.0
2007-05-09 13:20:00,17.65,17.67,17.65,17.65,17200.0,11.4928,11.5058,11.4928,11.4928,17200.0
2007-05-09 13:25:00,17.65,17.66,17.65,17.65,11200.0,11.4928,11.4993,11.4928,11.4928,11200.0
2007-05-09 13:30:00,17.66,17.66,17.64,17.66,20800.0,11.4993,11.4993,11.4863,11.4993,20800.0
2007-05-09 13:35:00,17.66,17.67,17.57,17.66,217600.0,11.4993,11.5058,11.4407,11.4993,217600.0
2007-05-09 13:40:00,17.67,17.68,17.64,17.65,77000.0,11.5058,11.5123,11.4863,11.4928,77000.0
2007-05-09 13:45:00,17.65,17.65,17.65,17.65,21400.0,11.4928,11.4928,11.4928,11.4928,21400.0
2007-05-09 13:50:00,17.65,17.65,17.63,17.63,10800.0,11.4928,11.4928,11.4798,11.4798,10800.0
2007-05-09 13:55:00,17.63,17.63,17.61,17.61,16200.0,11.4798,11.4798,11.4668,11.4668,16200.0
2007-05-09 14:00:00,17.61,17.61,17.61,17.61,4600.0,11.4668,11.4668,11.4668,11.4668,4600.0
2007-05-09 14:05:00,17.6,17.6,17.57,17.57,35400.0,11.4603,11.4603,11.4407,11.4407,35400.0
2007-05-09 14:10:00,17.57,17.57,17.55,17.55,15000.0,11.4407,11.4407,11.4277,11.4277,15000.0
2007-05-09 14:15:00,17.56,17.56,17.45,17.49,40200.0,11.4342,11.4342,11.3626,11.3886,40200.0
2007-05-09 14:20:00,17.47,17.51,17.41,17.45,61800.0,11.3756,11.4016,11.3365,11.3626,61800.0
2007-05-09 14:25:00,17.44,17.46,17.41,17.44,49000.0,11.3561,11.3691,11.3365,11.3561,49000.0
2007-05-09 14:30:00,17.44,17.44,17.38,17.43,58200.0,11.3561,11.3561,11.317,11.3496,58200.0
2007-05-09 14:35:00,17.42,17.48,17.41,17.48,45000.0,11.343,11.3821,11.3365,11.3821,45000.0
2007-05-09 14:40:00,17.47,17.57,17.47,17.57,18200.0,11.3756,11.4407,11.3756,11.4407,18200.0
2007-05-09 14:45:00,17.57,17.6,17.55,17.55,23200.0,11.4407,11.4603,11.4277,11.4277,23200.0
2007-05-09 14:50:00,17.55,17.55,17.53,17.54,10600.0,11.4277,11.4277,11.4147,11.4212,10600.0
2007-05-09 14:55:00,17.55,17.56,17.55,17.55,5000.0,11.4277,11.4342,11.4277,11.4277,5000.0
2007-05-09 15:00:00,17.55,17.57,17.54,17.57,22000.0,11.4277,11.4407,11.4212,11.4407,22000.0
2007-05-09 15:05:00,17.57,17.57,17.56,17.57,17800.0,11.4407,11.4407,11.4342,11.4407,17800.0
2007-05-09 15:10:00,17.57,17.58,17.56,17.58,12800.0,11.4407,11.4472,11.4342,11.4472,12800.0
2007-05-09 15:15:00,17.58,17.59,17.57,17.59,11000.0,11.4472,11.4537,11.4407,11.4537,11000.0
2007-05-09 15:20:00,17.59,17.61,17.59,17.61,25400.0,11.4537,11.4668,11.4537,11.4668,25400.0
2007-05-09 15:25:00,17.6,17.61,17.6,17.61,6600.0,11.4603,11.4668,11.4603,11.4668,6600.0
2007-05-09 15:30:00,17.61,17.63,17.61,17.63,23400.0,11.4668,11.4798,11.4668,11.4798,23400.0
2007-05-09 15:35:00,17.62,17.63,17.61,17.63,23600.0,11.4733,11.4798,11.4668,11.4798,23600.0
2007-05-09 15:40:00,17.63,17.66,17.62,17.66,64200.0,11.4798,11.4993,11.4733,11.4993,64200.0
2007-05-09 15:45:00,17.66,17.67,17.65,17.65,75800.0,11.4993,11.5058,11.4928,11.4928,75800.0
2007-05-09 15:50:00,17.65,17.66,17.63,17.64,59600.0,11.4928,11.4993,11.4798,11.4863,59600.0
2007-05-09 15:55:00,17.64,17.65,17.61,17.61,69600.0,11.4863,11.4928,11.4668,11.4668,69600.0
2007-05-10 09:30:00,17.53,17.53,17.4,17.45,12000.0,11.4147,11.4147,11.33,11.3626,12000.0
2007-05-10 09:35:00,17.46,17.55,17.46,17.53,20200.0,11.3691,11.4277,11.3691,11.4147,20200.0
2007-05-10 09:40:00,17.52,17.52,17.43,17.43,16000.0,11.4082,11.4082,11.3496,11.3496,16000.0
2007-05-10 09:45:00,17.43,17.45,17.38,17.45,16200.0,11.3496,11.3626,11.317,11.3626,16200.0
2007-05-10 09:50:00,17.44,17.54,17.44,17.54,13200.0,11.3561,11.4212,11.3561,11.4212,13200.0
2007-05-10 09:55:00,17.53,17.58,17.49,17.58,22400.0,11.4147,11.4472,11.3886,11.4472,22400.0
2007-05-10 10:00:00,17.58,17.58,17.52,17.52,14000.0,11.4472,11.4472,11.4082,11.4082,14000.0
2007-05-10 10:05:00,17.52,17.56,17.52,17.56,12000.0,11.4082,11.4342,11.4082,11.4342,12000.0
2007-05-10 10:10:00,17.56,17.57,17.53,17.55,12800.0,11.4342,11.4407,11.4147,11.4277,12800.0
2007-05-10 10:15:00,17.55,17.65,17.54,17.64,23800.0,11.4277,11.4928,11.4212,11.4863,23800.0
2007-05-10 10:20:00,17.64,17.66,17.63,17.66,8600.0,11.4863,11.4993,11.4798,11.4993,8600.0
2007-05-10 10:25:00,17.67,17.68,17.65,17.66,5200.0,11.5058,11.5123,11.4928,11.4993,5200.0
2007-05-10 10:30:00,17.65,17.65,17.57,17.59,15000.0,11.4928,11.4928,11.4407,11.4537,15000.0
2007-05-10 10:35:00,17.58,17.59,17.56,17.56,13400.0,11.4472,11.4537,11.4342,11.4342,13400.0
2007-05-10 10:40:00,17.55,17.56,17.54,17.55,7600.0,11.4277,11.4342,11.4212,11.4277,7600.0
2007-05-10 10:45:00,17.54,17.54,17.5,17.5,12400.0,11.4212,11.4212,11.3951,11.3951,12400.0
2007-05-10 10:50:00,17.5,17.51,17.5,17.5,8000.0,11.3951,11.4016,11.3951,11.3951,8000.0
2007-05-10 10:55:00,17.5,17.5,17.47,17.47,16600.0,11.3951,11.3951,11.3756,11.3756,16600.0
2007-05-10 11:00:00,17.47,17.47,17.43,17.43,30200.0,11.3756,11.3756,11.3496,11.3496,30200.0
2007-05-10 11:05:00,17.43,17.43,17.38,17.39,24000.0,11.3496,11.3496,11.317,11.3235,24000.0
2007-05-10 11:10:00,17.38,17.39,17.36,17.36,21600.0,11.317,11.3235,11.304,11.304,21600.0
2007-05-10 11:15:00,17.36,17.36,17.31,17.35,29000.0,11.304,11.304,11.2714,11.2975,29000.0
2007-05-10 11:20:00,17.36,17.38,17.36,17.36,8000.0,11.304,11.317,11.304,11.304,8000.0
2007-05-10 11:25:00,17.35,17.35,17.33,17.35,6600.0,11.2975,11.2975,11.2844,11.2975,6600.0
2007-05-10 11:30:00,17.34,17.34,17.32,17.33,8600.0,11.291,11.291,11.2779,11.2844,8600.0
2007-05-10 11:35:00,17.33,17.34,17.33,17.34,11800.0,11.2844,11.291,11.2844,11.291,11800.0
2007-05-10 11:40:00,17.33,17.34,17.32,17.33,22400.0,11.2844,11.291,11.2779,11.2844,22400.0
2007-05-10 11:45:00,17.33,17.33,17.32,17.33,17600.0,11.2844,11.2844,11.2779,11.2844,17600.0
2007-05-10 11:50:00,17.33,17.34,17.31,17.31,21200.0,11.2844,11.291,11.2714,11.2714,21200.0
2007-05-10 11:55:00,17.31,17.31,17.28,17.28,24600.0,11.2714,11.2714,11.2519,11.2519,24600.0
2007-05-10 12:00:00,17.28,17.28,17.17,17.19,43400.0,11.2519,11.2519,11.1803,11.1933,43400.0
2007-05-10 12:05:00,17.19,17.21,17.18,17.19,18600.0,11.1933,11.2063,11.1868,11.1933,18600.0
2007-05-10 12:10:00,17.18,17.18,17.17,17.18,14600.0,11.1868,11.1868,11.1803,11.1868,14600.0
2007-05-10 12:15:00,17.18,17.23,17.18,17.23,28000.0,11.1868,11.2193,11.1868,11.2193,28000.0
2007-05-10 12:20:00,17.23,17.25,17.22,17.25,12600.0,11.2193,11.2323,11.2128,11.2323,12600.0
2007-05-10 12:25:00,17.25,17.29,17.25,17.29,8200.0,11.2323,11.2584,11.2323,11.2584,8200.0
2007-05-10 12:30:00,17.29,17.3,17.28,17.3,12600.0,11.2584,11.2649,11.2519,11.2649,12600.0
2007-05-10 12:35:00,17.29,17.29,17.28,17.29,4200.0,11.2584,11.2584,11.2519,11.2584,4200.0
2007-05-10 12:40:00,17.28,17.31,17.27,17.27,23600.0,11.2519,11.2714,11.2454,11.2454,23600.0
2007-05-10 12:45:00,17.27,17.28,17.22,17.24,15400.0,11.2454,11.2519,11.2128,11.2258,15400.0
2007-05-10 12:50:00,17.24,17.25,17.24,17.25,23400.0,11.2258,11.2323,11.2258,11.2323,23400.0
2007-05-10 12:55:00,17.25,17.27,17.25,17.26,9600.0,11.2323,11.2454,11.2323,11.2389,9600.0
2007-05-10 13:00:00,17.25,17.26,17.25,17.25,6600.0,11.2323,11.2389,11.2323,11.2323,6600.0
2007-05-10 13:05:00,17.25,17.25,17.23,17.24,8200.0,11.2323,11.2323,11.2193,11.2258,8200.0
2007-05-10 13:10:00,17.24,17.24,17.23,17.23,7400.0,11.2258,11.2258,11.2193,11.2193,7400.0
2007-05-10 13:15:00,17.23,17.25,17.23,17.23,10200.0,11.2193,11.2323,11.2193,11.2193,10200.0
2007-05-10 13:20:00,17.23,17.24,17.22,17.23,20600.0,11.2193,11.2258,11.2128,11.2193,20600.0
2007-05-10 13:25:00,17.23,17.24,17.23,17.24,12400.0,11.2193,11.2258,11.2193,11.2258,12400.0
2007-05-10 13:30:00,17.24,17.24,17.21,17.21,24400.0,11.2258,11.2258,11.2063,11.2063,24400.0
2007-05-10 13:35:00,17.21,17.24,17.2,17.24,29200.0,11.2063,11.2258,11.1998,11.2258,29200.0
2007-05-10 13:40:00,17.25,17.25,17.22,17.23,12400.0,11.2323,11.2323,11.2128,11.2193,12400.0
2007-05-10 13:45:00,17.23,17.25,17.23,17.25,6800.0,11.2193,11.2323,11.2193,11.2323,6800.0
2007-05-10 13:50:00,17.25,17.28,17.25,17.28,18600.0,11.2323,11.2519,11.2323,11.2519,18600.0
2007-05-10 13:55:00,17.28,17.28,17.26,17.28,22800.0,11.2519,11.2519,11.2389,11.2519,22800.0
2007-05-10 14:00:00,17.27,17.31,17.25,17.31,18400.0,11.2454,11.2714,11.2323,11.2714,18400.0
2007-05-10 14:05:00,17.3,17.31,17.3,17.31,3400.0,11.2649,11.2714,11.2649,11.2714,3400.0
2007-05-10 14:10:00,17.32,17.32,17.3,17.3,9000.0,11.2779,11.2779,11.2649,11.2649,9000.0
2007-05-10 14:15:00,17.3,17.3,17.27,17.27,11600.0,11.2649,11.2649,11.2454,11.2454,11600.0
2007-05-10 14:20:00,17.28,17.28,17.26,17.27,13000.0,11.2519,11.2519,11.2389,11.2454,13000.0
2007-05-10 14:25:00,17.28,17.31,17.27,17.31,11000.0,11.2519,11.2714,11.2454,11.2714,11000.0
2007-05-10 14:30:00,17.31,17.31,17.29,17.31,9800.0,11.2714,11.2714,11.2584,11.2714,9800.0
2007-05-10 14:35:00,17.31,17.31,17.27,17.29,11600.0,11.2714,11.2714,11.2454,11.2584,11600.0
2007-05-10 14:40:00,17.28,17.29,17.28,17.29,2800.0,11.2519,11.2584,11.2519,11.2584,2800.0
2007-05-10 14:45:00,17.29,17.29,17.27,17.28,5000.0,11.2584,11.2584,11.2454,11.2519,5000.0
2007-05-10 14:50:00,17.28,17.28,17.24,17.25,11200.0,11.2519,11.2519,11.2258,11.2323,11200.0
2007-05-10 14:55:00,17.25,17.26,17.24,17.24,4400.0,11.2323,11.2389,11.2258,11.2258,4400.0
2007-05-10 15:00:00,17.24,17.24,17.21,17.22,19400.0,11.2258,11.2258,11.2063,11.2128,19400.0
2007-05-10 15:05:00,17.22,17.22,17.21,17.21,11200.0,11.2128,11.2128,11.2063,11.2063,11200.0
2007-05-10 15:10:00,17.21,17.26,17.21,17.25,17400.0,11.2063,11.2389,11.2063,11.2323,17400.0
2007-05-10 15:15:00,17.25,17.25,17.23,17.23,12400.0,11.2323,11.2323,11.2193,11.2193,12400.0
2007-05-10 15:20:00,17.23,17.24,17.22,17.23,7600.0,11.2193,11.2258,11.2128,11.2193,7600.0
2007-05-10 15:25:00,17.23,17.24,17.22,17.23,14000.0,11.2193,11.2258,11.2128,11.2193,14000.0
2007-05-10 15:30:00,17.22,17.24,17.22,17.23,15200.0,11.2128,11.2258,11.2128,11.2193,15200.0
2007-05-10 15:35:00,17.22,17.25,17.22,17.24,21600.0,11.2128,11.2323,11.2128,11.2258,21600.0
2007-05-10 15:40:00,17.24,17.24,17.18,17.18,17800.0,11.2258,11.2258,11.1868,11.1868,17800.0
2007-05-10 15:45:00,17.18,17.24,17.18,17.21,43000.0,11.1868,11.2258,11.1868,11.2063,43000.0
2007-05-10 15:50:00,17.22,17.22,17.17,17.17,30200.0,11.2128,11.2128,11.1803,11.1803,30200.0
2007-05-10 15:55:00,17.17,17.21,17.17,17.21,57600.0,11.1803,11.2063,11.1803,11.2063,57600.0
2007-05-11 09:30:00,17.28,17.32,17.22,17.22,7200.0,11.2519,11.2779,11.2128,11.2128,7200.0
2007-05-11 09:35:00,17.24,17.26,17.18,17.25,16600.0,11.2258,11.2389,11.1868,11.2323,16600.0
2007-05-11 09:40:00,17.22,17.24,17.1,17.2,31600.0,11.2128,11.2258,11.1347,11.1998,31600.0
2007-05-11 09:45:00,17.18,17.28,17.14,17.28,19600.0,11.1868,11.2519,11.1607,11.2519,19600.0
2007-05-11 09:50:00,17.23,17.24,17.21,17.23,7200.0,11.2193,11.2258,11.2063,11.2193,7200.0
2007-05-11 09:55:00,17.23,17.25,17.16,17.2,25200.0,11.2193,11.2323,11.1737,11.1998,25200.0
2007-05-11 10:00:00,17.22,17.25,17.18,17.25,21200.0,11.2128,11.2323,11.1868,11.2323,21200.0
2007-05-11 10:05:00,17.25,17.25,17.16,17.16,22400.0,11.2323,11.2323,11.1737,11.1737,22400.0
2007-05-11 10:10:00,17.16,17.23,17.16,17.23,38600.0,11.1737,11.2193,11.1737,11.2193,38600.0
2007-05-11 10:15:00,17.25,17.28,17.24,17.28,20600.0,11.2323,11.2519,11.2258,11.2519,20600.0
2007-05-11 10:20:00,17.28,17.28,17.25,17.27,9200.0,11.2519,11.2519,11.2323,11.2454,9200.0
2007-05-11 10:25:00,17.27,17.27,17.21,17.22,9800.0,11.2454,11.2454,11.2063,11.2128,9800.0
2007-05-11 10:30:00,17.22,17.23,17.22,17.23,9200.0,11.2128,11.2193,11.2128,11.2193,9200.0
2007-05-11 10:35:00,17.22,17.24,17.22,17.24,12400.0,11.2128,11.2258,11.2128,11.2258,12400.0
2007-05-11 10:40:00,17.24,17.24,17.2,17.21,117000.0,11.2258,11.2258,11.1998,11.2063,117000.0
2007-05-11 10:45:00,17.2,17.21,17.2,17.2,9800.0,11.1998,11.2063,11.1998,11.1998,9800.0
2007-05-11 10:50:00,17.2,17.25,17.2,17.25,21000.0,11.1998,11.2323,11.1998,11.2323,21000.0
2007-05-11 10:55:00,17.25,17.25,17.22,17.22,20000.0,11.2323,11.2323,11.2128,11.2128,20000.0
2007-05-11 11:00:00,17.22,17.25,17.21,17.25,14000.0,11.2128,11.2323,11.2063,11.2323,14000.0
2007-05-11 11:05:00,17.24,17.25,17.23,17.23,12400.0,11.2258,11.2323,11.2193,11.2193,12400.0
2007-05-11 11:10:00,17.23,17.25,17.23,17.24,5400.0,11.2193,11.2323,11.2193,11.2258,5400.0
2007-05-11 11:15:00,17.25,17.25,17.23,17.24,4800.0,11.2323,11.2323,11.2193,11.2258,4800.0
2007-05-11 11:20:00,17.24,17.24,17.21,17.22,11400.0,11.2258,11.2258,11.2063,11.2128,11400.0
2007-05-11 11:25:00,17.22,17.22,17.2,17.21,7600.0,11.2128,11.2128,11.1998,11.2063,7600.0
2007-05-11 11:30:00,17.2,17.21,17.2,17.21,10200.0,11.1998,11.2063,11.1998,11.2063,10200.0
2007-05-11 11:35:00,17.2,17.21,17.2,17.2,3600.0,11.1998,11.2063,11.1998,11.1998,3600.0
2007-05-11 11:40:00,17.2,17.2,17.18,17.18,5000.0,11.1998,11.1998,11.1868,11.1868,5000.0
2007-05-11 11:45:00,17.18,17.18,17.18,17.18,11200.0,11.1868,11.1868,11.1868,11.1868,11200.0
2007-05-11 11:50:00,17.18,17.18,17.16,17.16,8600.0,11.1868,11.1868,11.1737,11.1737,8600.0
2007-05-11 11:55:00,17.16,17.16,17.14,17.16,12000.0,11.1737,11.1737,11.1607,11.1737,12000.0
2007-05-11 12:00:00,17.16,17.18,17.16,17.18,10200.0,11.1737,11.1868,11.1737,11.1868,10200.0
2007-05-11 12:05:00,17.18,17.18,17.17,17.17,5000.0,11.1868,11.1868,11.1803,11.1803,5000.0
2007-05-11 12:10:00,17.16,17.17,17.16,17.17,9000.0,11.1737,11.1803,11.1737,11.1803,9000.0
2007-05-11 12:15:00,17.17,17.18,17.17,17.18,12200.0,11.1803,11.1868,11.1803,11.1868,12200.0
2007-05-11 12:20:00,17.18,17.18,17.17,17.17,6200.0,11.1868,11.1868,11.1803,11.1803,6200.0
2007-05-11 12:25:00,17.18,17.18,17.17,17.17,2000.0,11.1868,11.1868,11.1803,11.1803,2000.0
2007-05-11 12:30:00,17.17,17.18,17.17,17.18,9600.0,11.1803,11.1868,11.1803,11.1868,9600.0
2007-05-11 12:35:00,17.18,17.18,17.18,17.18,10200.0,11.1868,11.1868,11.1868,11.1868,10200.0
2007-05-11 12:40:00,17.18,17.18,17.18,17.18,2000.0,11.1868,11.1868,11.1868,11.1868,2000.0
2007-05-11 12:45:00,17.18,17.18,17.16,17.16,15000.0,11.1868,11.1868,11.1737,11.1737,15000.0
2007-05-11 12:50:00,17.15,17.17,17.15,17.17,4600.0,11.1672,11.1803,11.1672,11.1803,4600.0
2007-05-11 12:55:00,17.16,17.18,17.15,17.18,115000.0,11.1737,11.1868,11.1672,11.1868,115000.0
2007-05-11 13:00:00,17.18,17.19,17.18,17.18,11800.0,11.1868,11.1933,11.1868,11.1868,11800.0
2007-05-11 13:05:00,17.19,17.19,17.18,17.18,9400.0,11.1933,11.1933,11.1868,11.1868,9400.0
2007-05-11 13:10:00,17.18,17.18,17.17,17.18,5200.0,11.1868,11.1868,11.1803,11.1868,5200.0
2007-05-11 13:15:00,17.17,17.19,17.16,17.18,24000.0,11.1803,11.1933,11.1737,11.1868,24000.0
2007-05-11 13:20:00,17.18,17.18,17.17,17.18,16000.0,11.1868,11.1868,11.1803,11.1868,16000.0
2007-05-11 13:25:00,17.18,17.18,17.17,17.18,18200.0,11.1868,11.1868,11.1803,11.1868,18200.0
2007-05-11 13:30:00,17.18,17.18,17.18,17.18,4200.0,11.1868,11.1868,11.1868,11.1868,4200.0
2007-05-11 13:35:00,17.18,17.2,17.18,17.2,8200.0,11.1868,11.1998,11.1868,11.1998,8200.0
2007-05-11 13:40:00,17.18,17.18,17.18,17.18,6800.0,11.1868,11.1868,11.1868,11.1868,6800.0
2007-05-11 13:45:00,17.18,17.18,17.18,17.18,600.0,11.1868,11.1868,11.1868,11.1868,600.0
2007-05-11 13:50:00,17.18,17.18,17.18,17.18,4400.0,11.1868,11.1868,11.1868,11.1868,4400.0
2007-05-11 13:55:00,17.17,17.18,17.17,17.17,11400.0,11.1803,11.1868,11.1803,11.1803,11400.0
2007-05-11 14:00:00,17.17,17.17,17.17,17.17,2200.0,11.1803,11.1803,11.1803,11.1803,2200.0
2007-05-11 14:05:00,17.17,17.17,17.17,17.17,2200.0,11.1803,11.1803,11.1803,11.1803,2200.0
2007-05-11 14:10:00,17.16,17.17,17.16,17.17,1600.0,11.1737,11.1803,11.1737,11.1803,1600.0
2007-05-11 14:15:00,17.17,17.17,17.15,17.15,4600.0,11.1803,11.1803,11.1672,11.1672,4600.0
2007-05-11 14:20:00,17.15,17.15,17.14,17.15,1800.0,11.1672,11.1672,11.1607,11.1672,1800.0
2007-05-11 14:25:00,17.15,17.16,17.15,17.15,82800.0,11.1672,11.1737,11.1672,11.1672,82800.0
2007-05-11 14:30:00,17.15,17.15,17.14,17.15,5200.0,11.1672,11.1672,11.1607,11.1672,5200.0
2007-05-11 14:35:00,17.14,17.15,17.14,17.15,4000.0,11.1607,11.1672,11.1607,11.1672,4000.0
2007-05-11 14:40:00,17.15,17.18,17.15,17.18,11800.0,11.1672,11.1868,11.1672,11.1868,11800.0
2007-05-11 14:45:00,17.18,17.18,17.17,17.17,5800.0,11.1868,11.1868,11.1803,11.1803,5800.0
2007-05-11 14:50:00,17.18,17.18,17.17,17.17,3800.0,11.1868,11.1868,11.1803,11.1803,3800.0
2007-05-11 14:55:00,17.17,17.17,17.16,17.17,8600.0,11.1803,11.1803,11.1737,11.1803,8600.0
2007-05-11 15:00:00,17.17,17.21,17.17,17.18,38200.0,11.1803,11.2063,11.1803,11.1868,38200.0
2007-05-11 15:05:00,17.18,17.19,17.18,17.18,14800.0,11.1868,11.1933,11.1868,11.1868,14800.0
2007-05-11 15:10:00,17.18,17.19,17.18,17.18,14800.0,11.1868,11.1933,11.1868,11.1868,14800.0
2007-05-11 15:15:00,17.18,17.2,17.18,17.2,16200.0,11.1868,11.1998,11.1868,11.1998,16200.0
2007-05-11 15:20:00,17.2,17.21,17.19,17.2,15600.0,11.1998,11.2063,11.1933,11.1998,15600.0
2007-05-11 15:25:00,17.21,17.21,17.2,17.2,23400.0,11.2063,11.2063,11.1998,11.1998,23400.0
2007-05-11 15:30:00,17.21,17.22,17.19,17.22,37200.0,11.2063,11.2128,11.1933,11.2128,37200.0
2007-05-11 15:35:00,17.22,17.25,17.22,17.25,19800.0,11.2128,11.2323,11.2128,11.2323,19800.0
2007-05-11 15:40:00,17.25,17.25,17.24,17.25,14600.0,11.2323,11.2323,11.2258,11.2323,14600.0
2007-05-11 15:45:00,17.25,17.26,17.25,17.25,53800.0,11.2323,11.2389,11.2323,11.2323,53800.0
2007-05-11 15:50:00,17.25,17.3,17.24,17.28,67800.0,11.2323,11.2649,11.2258,11.2519,67800.0
2007-05-11 15:55:00,17.28,17.3,17.27,17.28,63800.0,11.2519,11.2649,11.2454,11.2519,63800.0
2007-05-14 09:30:00,17.3,17.33,17.3,17.33,4000.0,11.2649,11.2844,11.2649,11.2844,4000.0
2007-05-14 09:35:00,17.36,17.45,17.36,17.44,16400.0,11.304,11.3626,11.304,11.3561,16400.0
2007-05-14 09:40:00,17.45,17.49,17.41,17.47,22400.0,11.3626,11.3886,11.3365,11.3756,22400.0
2007-05-14 09:45:00,17.46,17.46,17.36,17.41,38000.0,11.3691,11.3691,11.304,11.3365,38000.0
2007-05-14 09:50:00,17.41,17.42,17.37,17.39,12400.0,11.3365,11.343,11.3105,11.3235,12400.0
2007-05-14 09:55:00,17.39,17.4,17.36,17.36,9200.0,11.3235,11.33,11.304,11.304,9200.0
2007-05-14 10:00:00,17.36,17.38,17.33,17.34,16600.0,11.304,11.317,11.2844,11.291,16600.0
2007-05-14 10:05:00,17.35,17.36,17.34,17.36,22600.0,11.2975,11.304,11.291,11.304,22600.0
2007-05-14 10:10:00,17.36,17.43,17.36,17.42,17000.0,11.304,11.3496,11.304,11.343,17000.0
2007-05-14 10:15:00,17.43,17.43,17.41,17.41,12200.0,11.3496,11.3496,11.3365,11.3365,12200.0
2007-05-14 10:20:00,17.41,17.41,17.35,17.36,9000.0,11.3365,11.3365,11.2975,11.304,9000.0
2007-05-14 10:25:00,17.36,17.36,17.34,17.34,12600.0,11.304,11.304,11.291,11.291,12600.0
2007-05-14 10:30:00,17.34,17.39,17.34,17.39,16800.0,11.291,11.3235,11.291,11.3235,16800.0
2007-05-14 10:35:00,17.38,17.42,17.37,17.42,19400.0,11.317,11.343,11.3105,11.343,19400.0
2007-05-14 10:40:00,17.42,17.43,17.41,17.43,14400.0,11.343,11.3496,11.3365,11.3496,14400.0
2007-05-14 10:45:00,17.45,17.45,17.43,17.45,23600.0,11.3626,11.3626,11.3496,11.3626,23600.0
2007-05-14 10:50:00,17.46,17.46,17.37,17.4,51800.0,11.3691,11.3691,11.3105,11.33,51800.0
2007-05-14 10:55:00,17.4,17.41,17.39,17.41,9800.0,11.33,11.3365,11.3235,11.3365,9800.0
2007-05-14 11:00:00,17.41,17.41,17.4,17.41,11200.0,11.3365,11.3365,11.33,11.3365,11200.0
2007-05-14 11:05:00,17.41,17.43,17.4,17.41,15400.0,11.3365,11.3496,11.33,11.3365,15400.0
2007-05-14 11:10:00,17.41,17.42,17.39,17.41,24800.0,11.3365,11.343,11.3235,11.3365,24800.0
2007-05-14 11:15:00,17.41,17.41,17.39,17.41,127800.0,11.3365,11.3365,11.3235,11.3365,127800.0
2007-05-14 11:20:00,17.41,17.43,17.41,17.43,18400.0,11.3365,11.3496,11.3365,11.3496,18400.0
2007-05-14 11:25:00,17.43,17.43,17.38,17.38,6200.0,11.3496,11.3496,11.317,11.317,6200.0
2007-05-14 11:30:00,17.38,17.39,17.38,17.38,1800.0,11.317,11.3235,11.317,11.317,1800.0
2007-05-14 11:35:00,17.38,17.38,17.38,17.38,10800.0,11.317,11.317,11.317,11.317,10800.0
2007-05-14 11:40:00,17.38,17.39,17.38,17.39,6800.0,11.317,11.3235,11.317,11.3235,6800.0
2007-05-14 11:45:00,17.39,17.4,17.38,17.38,8800.0,11.3235,11.33,11.317,11.317,8800.0
2007-05-14 11:50:00,17.39,17.39,17.37,17.37,5800.0,11.3235,11.3235,11.3105,11.3105,5800.0
2007-05-14 11:55:00,17.38,17.39,17.38,17.39,10200.0,11.317,11.3235,11.317,11.3235,10200.0
2007-05-14 12:00:00,17.39,17.4,17.39,17.4,8400.0,11.3235,11.33,11.3235,11.33,8400.0
2007-05-14 12:05:00,17.4,17.41,17.4,17.41,5200.0,11.33,11.3365,11.33,11.3365,5200.0
2007-05-14 12:10:00,17.41,17.42,17.38,17.38,28000.0,11.3365,11.343,11.317,11.317,28000.0
2007-05-14 12:15:00,17.38,17.38,17.36,17.37,8200.0,11.317,11.317,11.304,11.3105,8200.0
2007-05-14 12:20:00,17.37,17.4,17.37,17.37,26400.0,11.3105,11.33,11.3105,11.3105,26400.0
2007-05-14 12:25:00,17.37,17.38,17.37,17.38,11200.0,11.3105,11.317,11.3105,11.317,11200.0
2007-05-14 12:30:00,17.38,17.38,17.37,17.37,12200.0,11.317,11.317,11.3105,11.3105,12200.0
2007-05-14 12:35:00,17.37,17.38,17.36,17.36,29600.0,11.3105,11.317,11.304,11.304,29600.0
2007-05-14 12:40:00,17.36,17.38,17.36,17.37,12000.0,11.304,11.317,11.304,11.3105,12000.0
2007-05-14 12:45:00,17.37,17.37,17.36,17.36,2200.0,11.3105,11.3105,11.304,11.304,2200.0
2007-05-14 12:50:00,17.36,17.38,17.36,17.37,7000.0,11.304,11.317,11.304,11.3105,7000.0
2007-05-14 12:55:00,17.38,17.38,17.36,17.36,11200.0,11.317,11.317,11.304,11.304,11200.0
2007-05-14 13:00:00,17.37,17.37,17.36,17.37,9600.0,11.3105,11.3105,11.304,11.3105,9600.0
2007-05-14 13:05:00,17.37,17.37,17.36,17.37,6200.0,11.3105,11.3105,11.304,11.3105,6200.0
2007-05-14 13:10:00,17.36,17.38,17.36,17.36,14400.0,11.304,11.317,11.304,11.304,14400.0
2007-05-14 13:15:00,17.36,17.36,17.31,17.31,19600.0,11.304,11.304,11.2714,11.2714,19600.0
2007-05-14 13:20:00,17.3,17.32,17.29,17.32,8400.0,11.2649,11.2779,11.2584,11.2779,8400.0
2007-05-14 13:25:00,17.33,17.35,17.32,17.35,6000.0,11.2844,11.2975,11.2779,11.2975,6000.0
2007-05-14 13:30:00,17.35,17.35,17.32,17.33,6200.0,11.2975,11.2975,11.2779,11.2844,6200.0
2007-05-14 13:35:00,17.33,17.34,17.32,17.32,14000.0,11.2844,11.291,11.2779,11.2779,14000.0
2007-05-14 13:40:00,17.32,17.32,17.29,17.29,9200.0,11.2779,11.2779,11.2584,11.2584,9200.0
2007-05-14 13:45:00,17.29,17.3,17.28,17.3,5200.0,11.2584,11.2649,11.2519,11.2649,5200.0
2007-05-14 13:50:00,17.29,17.29,17.27,17.27,10000.0,11.2584,11.2584,11.2454,11.2454,10000.0
2007-05-14 13:55:00,17.27,17.29,17.25,17.26,17400.0,11.2454,11.2584,11.2323,11.2389,17400.0
2007-05-14 14:00:00,17.25,17.28,17.25,17.25,17200.0,11.2323,11.2519,11.2323,11.2323,17200.0
2007-05-14 14:05:00,17.25,17.29,17.25,17.29,19000.0,11.2323,11.2584,11.2323,11.2584,19000.0
2007-05-14 14:10:00,17.28,17.28,17.25,17.25,11400.0,11.2519,11.2519,11.2323,11.2323,11400.0
2007-05-14 14:15:00,17.25,17.25,17.22,17.25,21000.0,11.2323,11.2323,11.2128,11.2323,21000.0
2007-05-14 14:20:00,17.25,17.29,17.25,17.27,13200.0,11.2323,11.2584,11.2323,11.2454,13200.0
2007-05-14 14:25:00,17.27,17.28,17.25,17.28,10800.0,11.2454,11.2519,11.2323,11.2519,10800.0
2007-05-14 14:30:00,17.28,17.29,17.26,17.27,15800.0,11.2519,11.2584,11.2389,11.2454,15800.0
2007-05-14 14:35:00,17.27,17.28,17.25,17.28,10600.0,11.2454,11.2519,11.2323,11.2519,10600.0
2007-05-14 14:40:00,17.28,17.28,17.25,17.27,17400.0,11.2519,11.2519,11.2323,11.2454,17400.0
2007-05-14 14:45:00,17.28,17.29,17.28,17.28,9200.0,11.2519,11.2584,11.2519,11.2519,9200.0
2007-05-14 14:50:00,17.28,17.28,17.27,17.27,34600.0,11.2519,11.2519,11.2454,11.2454,34600.0
2007-05-14 14:55:00,17.27,17.28,17.26,17.27,40200.0,11.2454,11.2519,11.2389,11.2454,40200.0
2007-05-14 15:00:00,17.27,17.29,17.27,17.29,16000.0,11.2454,11.2584,11.2454,11.2584,16000.0
2007-05-14 15:05:00,17.3,17.31,17.29,17.3,11200.0,11.2649,11.2714,11.2584,11.2649,11200.0
2007-05-14 15:10:00,17.3,17.3,17.28,17.3,6800.0,11.2649,11.2649,11.2519,11.2649,6800.0
2007-05-14 15:15:00,17.3,17.3,17.26,17.27,19000.0,11.2649,11.2649,11.2389,11.2454,19000.0
2007-05-14 15:20:00,17.27,17.29,17.26,17.27,22200.0,11.2454,11.2584,11.2389,11.2454,22200.0
2007-05-14 15:25:00,17.26,17.26,17.24,17.26,13800.0,11.2389,11.2389,11.2258,11.2389,13800.0
2007-05-14 15:30:00,17.26,17.28,17.26,17.27,13000.0,11.2389,11.2519,11.2389,11.2454,13000.0
2007-05-14 15:35:00,17.27,17.27,17.24,17.24,13600.0,11.2454,11.2454,11.2258,11.2258,13600.0
2007-05-14 15:40:00,17.24,17.25,17.24,17.25,22000.0,11.2258,11.2323,11.2258,11.2323,22000.0
2007-05-14 15:45:00,17.25,17.27,17.25,17.27,45000.0,11.2323,11.2454,11.2323,11.2454,45000.0
2007-05-14 15:50:00,17.26,17.27,17.23,17.23,32400.0,11.2389,11.2454,11.2193,11.2193,32400.0
2007-05-14 15:55:00,17.21,17.28,17.2,17.26,45800.0,11.2063,11.2519,11.1998,11.2389,45800.0
2007-05-15 09:30:00,17.27,17.32,17.27,17.29,5800.0,11.2454,11.2779,11.2454,11.2584,5800.0
2007-05-15 09:35:00,17.29,17.31,17.29,17.3,17800.0,11.2584,11.2714,11.2584,11.2649,17800.0
2007-05-15 09:40:00,17.29,17.29,17.23,17.24,8800.0,11.2584,11.2584,11.2193,11.2258,8800.0
2007-05-15 09:45:00,17.22,17.22,17.15,17.18,7600.0,11.2128,11.2128,11.1672,11.1868,7600.0
2007-05-15 09:50:00,17.17,17.17,17.08,17.12,11200.0,11.1803,11.1803,11.1217,11.1477,11200.0
2007-05-15 09:55:00,17.11,17.14,17.09,17.14,17600.0,11.1412,11.1607,11.1282,11.1607,17600.0
2007-05-15 10:00:00,17.14,17.25,17.14,17.25,27200.0,11.1607,11.2323,11.1607,11.2323,27200.0
2007-05-15 10:05:00,17.26,17.35,17.26,17.33,37000.0,11.2389,11.2975,11.2389,11.2844,37000.0
2007-05-15 10:10:00,17.34,17.37,17.31,17.31,23200.0,11.291,11.3105,11.2714,11.2714,23200.0
2007-05-15 10:15:00,17.28,17.3,17.24,17.27,12200.0,11.2519,11.2649,11.2258,11.2454,12200.0
2007-05-15 10:20:00,17.27,17.27,17.22,17.25,26200.0,11.2454,11.2454,11.2128,11.2323,26200.0
2007-05-15 10:25:00,17.25,17.27,17.23,17.24,12400.0,11.2323,11.2454,11.2193,11.2258,12400.0
2007-05-15 10:30:00,17.24,17.25,17.18,17.19,16000.0,11.2258,11.2323,11.1868,11.1933,16000.0
2007-05-15 10:35:00,17.21,17.23,17.21,17.22,12200.0,11.2063,11.2193,11.2063,11.2128,12200.0
2007-05-15 10:40:00,17.22,17.23,17.21,17.23,2200.0,11.2128,11.2193,11.2063,11.2193,2200.0
2007-05-15 10:45:00,17.23,17.25,17.23,17.25,2800.0,11.2193,11.2323,11.2193,11.2323,2800.0
2007-05-15 10:50:00,17.23,17.24,17.22,17.23,2400.0,11.2193,11.2258,11.2128,11.2193,2400.0
2007-05-15 10:55:00,17.23,17.25,17.21,17.22,7600.0,11.2193,11.2323,11.2063,11.2128,7600.0
2007-05-15 11:00:00,17.23,17.24,17.21,17.24,12600.0,11.2193,11.2258,11.2063,11.2258,12600.0
2007-05-15 11:05:00,17.23,17.24,17.22,17.22,1000.0,11.2193,11.2258,11.2128,11.2128,1000.0
2007-05-15 11:10:00,17.22,17.25,17.21,17.24,7400.0,11.2128,11.2323,11.2063,11.2258,7400.0
2007-05-15 11:15:00,17.24,17.25,17.24,17.25,1200.0,11.2258,11.2323,11.2258,11.2323,1200.0
2007-05-15 11:20:00,17.25,17.25,17.23,17.23,11800.0,11.2323,11.2323,11.2193,11.2193,11800.0
2007-05-15 11:25:00,17.24,17.25,17.22,17.22,24000.0,11.2258,11.2323,11.2128,11.2128,24000.0
2007-05-15 11:30:00,17.21,17.23,17.19,17.23,9000.0,11.2063,11.2193,11.1933,11.2193,9000.0
2007-05-15 11:35:00,17.24,17.26,17.22,17.26,6600.0,11.2258,11.2389,11.2128,11.2389,6600.0
2007-05-15 11:40:00,17.27,17.29,17.27,17.29,2800.0,11.2454,11.2584,11.2454,11.2584,2800.0
2007-05-15 11:45:00,17.29,17.29,17.27,17.28,3400.0,11.2584,11.2584,11.2454,11.2519,3400.0
2007-05-15 11:50:00,17.26,17.28,17.24,17.28,9000.0,11.2389,11.2519,11.2258,11.2519,9000.0
2007-05-15 11:55:00,17.27,17.27,17.24,17.25,6000.0,11.2454,11.2454,11.2258,11.2323,6000.0
2007-05-15 12:00:00,17.25,17.25,17.22,17.24,14000.0,11.2323,11.2323,11.2128,11.2258,14000.0
2007-05-15 12:05:00,17.23,17.25,17.23,17.25,9400.0,11.2193,11.2323,11.2193,11.2323,9400.0
2007-05-15 12:10:00,17.25,17.27,17.25,17.27,2000.0,11.2323,11.2454,11.2323,11.2454,2000.0
2007-05-15 12:15:00,17.26,17.26,17.25,17.25,2400.0,11.2389,11.2389,11.2323,11.2323,2400.0
2007-05-15 12:20:00,17.25,17.25,17.24,17.24,1800.0,11.2323,11.2323,11.2258,11.2258,1800.0
2007-05-15 12:25:00,17.24,17.24,17.24,17.24,0.0,11.2258,11.2258,11.2258,11.2258,0.0
2007-05-15 12:30:00,17.24,17.24,17.24,17.24,400.0,11.2258,11.2258,11.2258,11.2258,400.0
2007-05-15 12:35:00,17.24,17.25,17.24,17.24,2200.0,11.2258,11.2323,11.2258,11.2258,2200.0
2007-05-15 12:40:00,17.24,17.28,17.24,17.28,4400.0,11.2258,11.2519,11.2258,11.2519,4400.0
2007-05-15 12:45:00,17.28,17.28,17.25,17.25,4400.0,11.2519,11.2519,11.2323,11.2323,4400.0
2007-05-15 12:50:00,17.25,17.25,17.23,17.23,3200.0,11.2323,11.2323,11.2193,11.2193,3200.0
2007-05-15 12:55:00,17.24,17.24,17.2,17.2,5200.0,11.2258,11.2258,11.1998,11.1998,5200.0
2007-05-15 13:00:00,17.19,17.2,17.17,17.17,7800.0,11.1933,11.1998,11.1803,11.1803,7800.0
2007-05-15 13:05:00,17.17,17.18,17.16,17.17,8400.0,11.1803,11.1868,11.1737,11.1803,8400.0
2007-05-15 13:10:00,17.17,17.2,17.17,17.19,8200.0,11.1803,11.1998,11.1803,11.1933,8200.0
2007-05-15 13:15:00,17.2,17.22,17.2,17.21,24600.0,11.1998,11.2128,11.1998,11.2063,24600.0
2007-05-15 13:20:00,17.21,17.22,17.21,17.21,4200.0,11.2063,11.2128,11.2063,11.2063,4200.0
2007-05-15 13:25:00,17.22,17.22,17.21,17.21,1000.0,11.2128,11.2128,11.2063,11.2063,1000.0
2007-05-15 13:30:00,17.21,17.21,17.21,17.21,6600.0,11.2063,11.2063,11.2063,11.2063,6600.0
2007-05-15 13:35:00,17.21,17.26,17.21,17.24,32200.0,11.2063,11.2389,11.2063,11.2258,32200.0
2007-05-15 13:40:00,17.25,17.25,17.23,17.23,17000.0,11.2323,11.2323,11.2193,11.2193,17000.0
2007-05-15 13:45:00,17.23,17.23,17.2,17.21,13600.0,11.2193,11.2193,11.1998,11.2063,13600.0
2007-05-15 13:50:00,17.21,17.24,17.21,17.24,11800.0,11.2063,11.2258,11.2063,11.2258,11800.0
2007-05-15 13:55:00,17.23,17.25,17.23,17.25,5800.0,11.2193,11.2323,11.2193,11.2323,5800.0
2007-05-15 14:00:00,17.25,17.25,17.24,17.24,5400.0,11.2323,11.2323,11.2258,11.2258,5400.0
2007-05-15 14:05:00,17.25,17.27,17.24,17.26,30400.0,11.2323,11.2454,11.2258,11.2389,30400.0
2007-05-15 14:10:00,17.27,17.28,17.25,17.25,12400.0,11.2454,11.2519,11.2323,11.2323,12400.0
2007-05-15 14:15:00,17.25,17.25,17.23,17.24,14400.0,11.2323,11.2323,11.2193,11.2258,14400.0
2007-05-15 14:20:00,17.23,17.25,17.23,17.25,11400.0,11.2193,11.2323,11.2193,11.2323,11400.0
2007-05-15 14:25:00,17.25,17.25,17.23,17.23,6000.0,11.2323,11.2323,11.2193,11.2193,6000.0
2007-05-15 14:30:00,17.24,17.25,17.24,17.25,13000.0,11.2258,11.2323,11.2258,11.2323,13000.0
2007-05-15 14:35:00,17.25,17.25,17.19,17.2,23200.0,11.2323,11.2323,11.1933,11.1998,23200.0
2007-05-15 14:40:00,17.2,17.22,17.18,17.19,16000.0,11.1998,11.2128,11.1868,11.1933,16000.0
2007-05-15 14:45:00,17.2,17.21,17.17,17.18,20800.0,11.1998,11.2063,11.1803,11.1868,20800.0
2007-05-15 14:50:00,17.18,17.2,17.18,17.2,13600.0,11.1868,11.1998,11.1868,11.1998,13600.0
2007-05-15 14:55:00,17.2,17.2,17.18,17.18,6800.0,11.1998,11.1998,11.1868,11.1868,6800.0
2007-05-15 15:00:00,17.19,17.19,17.15,17.18,15200.0,11.1933,11.1933,11.1672,11.1868,15200.0
2007-05-15 15:05:00,17.18,17.18,17.15,17.16,12600.0,11.1868,11.1868,11.1672,11.1737,12600.0
2007-05-15 15:10:00,17.16,17.18,17.11,17.18,34800.0,11.1737,11.1868,11.1412,11.1868,34800.0
2007-05-15 15:15:00,17.18,17.18,17.14,17.14,6200.0,11.1868,11.1868,11.1607,11.1607,6200.0
2007-05-15 15:20:00,17.14,17.14,17.05,17.05,51200.0,11.1607,11.1607,11.1021,11.1021,51200.0
2007-05-15 15:25:00,17.05,17.12,17.05,17.09,36600.0,11.1021,11.1477,11.1021,11.1282,36600.0
2007-05-15 15:30:00,17.1,17.14,17.09,17.11,27000.0,11.1347,11.1607,11.1282,11.1412,27000.0
2007-05-15 15:35:00,17.11,17.11,17.07,17.08,33000.0,11.1412,11.1412,11.1151,11.1217,33000.0
2007-05-15 15:40:00,17.08,17.11,17.07,17.08,22000.0,11.1217,11.1412,11.1151,11.1217,22000.0
2007-05-15 15:45:00,17.08,17.08,17.05,17.06,22200.0,11.1217,11.1217,11.1021,11.1086,22200.0
2007-05-15 15:50:00,17.06,17.06,17.02,17.05,58200.0,11.1086,11.1086,11.0826,11.1021,58200.0
2007-05-15 15:55:00,17.04,17.08,17.04,17.07,49800.0,11.0956,11.1217,11.0956,11.1151,49800.0
2007-05-16 09:30:00,16.84,17.0,16.83,16.97,92200.0,10.9654,11.0696,10.9589,11.05,92200.0
2007-05-16 09:35:00,16.97,16.97,16.86,16.87,101600.0,11.05,11.05,10.9784,10.9849,101600.0
2007-05-16 09:40:00,16.88,16.89,16.83,16.85,27000.0,10.9914,10.9979,10.9589,10.9719,27000.0
2007-05-16 09:45:00,16.86,16.87,16.79,16.79,43800.0,10.9784,10.9849,10.9328,10.9328,43800.0
2007-05-16 09:50:00,16.78,16.89,16.78,16.88,72400.0,10.9263,10.9979,10.9263,10.9914,72400.0
2007-05-16 09:55:00,16.88,16.89,16.84,16.85,32800.0,10.9914,10.9979,10.9654,10.9719,32800.0
2007-05-16 10:00:00,16.85,16.85,16.73,16.82,108000.0,10.9719,10.9719,10.8938,10.9524,108000.0
2007-05-16 10:05:00,16.83,16.83,16.79,16.79,21600.0,10.9589,10.9589,10.9328,10.9328,21600.0
2007-05-16 10:10:00,16.79,16.89,16.78,16.89,51000.0,10.9328,10.9979,10.9263,10.9979,51000.0
2007-05-16 10:15:00,16.87,16.89,16.86,16.89,33800.0,10.9849,10.9979,10.9784,10.9979,33800.0
2007-05-16 10:20:00,16.89,16.89,16.82,16.84,24400.0,10.9979,10.9979,10.9524,10.9654,24400.0
2007-05-16 10:25:00,16.84,16.85,16.83,16.84,21400.0,10.9654,10.9719,10.9589,10.9654,21400.0
2007-05-16 10:30:00,16.84,16.85,16.83,16.84,23400.0,10.9654,10.9719,10.9589,10.9654,23400.0
2007-05-16 10:35:00,16.83,16.83,16.79,16.81,28200.0,10.9589,10.9589,10.9328,10.9458,28200.0
2007-05-16 10:40:00,16.81,16.81,16.8,16.8,3600.0,10.9458,10.9458,10.9393,10.9393,3600.0
2007-05-16 10:45:00,16.8,16.8,16.75,16.77,77200.0,10.9393,10.9393,10.9068,10.9198,77200.0
2007-05-16 10:50:00,16.77,16.77,16.75,16.75,34200.0,10.9198,10.9198,10.9068,10.9068,34200.0
2007-05-16 10:55:00,16.75,16.78,16.73,16.76,45000.0,10.9068,10.9263,10.8938,10.9133,45000.0
2007-05-16 11:00:00,16.75,16.77,16.75,16.77,25800.0,10.9068,10.9198,10.9068,10.9198,25800.0
2007-05-16 11:05:00,16.76,16.76,16.75,16.75,32600.0,10.9133,10.9133,10.9068,10.9068,32600.0
2007-05-16 11:10:00,16.75,16.76,16.74,16.75,54200.0,10.9068,10.9133,10.9003,10.9068,54200.0
2007-05-16 11:15:00,16.74,16.76,16.74,16.75,21200.0,10.9003,10.9133,10.9003,10.9068,21200.0
2007-05-16 11:20:00,16.76,16.77,16.75,16.75,5400.0,10.9133,10.9198,10.9068,10.9068,5400.0
2007-05-16 11:25:00,16.75,16.75,16.69,16.72,35800.0,10.9068,10.9068,10.8677,10.8872,35800.0
2007-05-16 11:30:00,16.71,16.73,16.7,16.7,15200.0,10.8807,10.8938,10.8742,10.8742,15200.0
2007-05-16 11:35:00,16.71,16.73,16.71,16.71,50000.0,10.8807,10.8938,10.8807,10.8807,50000.0
2007-05-16 11:40:00,16.71,16.71,16.68,16.68,12200.0,10.8807,10.8807,10.8612,10.8612,12200.0
2007-05-16 11:45:00,16.68,16.68,16.65,16.65,17200.0,10.8612,10.8612,10.8417,10.8417,17200.0
2007-05-16 11:50:00,16.65,16.68,16.65,16.68,35800.0,10.8417,10.8612,10.8417,10.8612,35800.0
2007-05-16 11:55:00,16.68,16.72,16.68,16.71,6200.0,10.8612,10.8872,10.8612,10.8807,6200.0
2007-05-16 12:00:00,16.7,16.71,16.68,16.68,5000.0,10.8742,10.8807,10.8612,10.8612,5000.0
2007-05-16 12:05:00,16.68,16.68,16.64,16.67,23800.0,10.8612,10.8612,10.8351,10.8547,23800.0
2007-05-16 12:10:00,16.67,16.67,16.64,16.66,21200.0,10.8547,10.8547,10.8351,10.8482,21200.0
2007-05-16 12:15:00,16.66,16.67,16.65,16.66,16600.0,10.8482,10.8547,10.8417,10.8482,16600.0
2007-05-16 12:20:00,16.66,16.66,16.61,16.64,35800.0,10.8482,10.8482,10.8156,10.8351,35800.0
2007-05-16 12:25:00,16.63,16.64,16.61,16.62,26800.0,10.8286,10.8351,10.8156,10.8221,26800.0
2007-05-16 12:30:00,16.63,16.63,16.61,16.62,16600.0,10.8286,10.8286,10.8156,10.8221,16600.0
2007-05-16 12:35:00,16.62,16.64,16.62,16.63,68000.0,10.8221,10.8351,10.8221,10.8286,68000.0
2007-05-16 12:40:00,16.63,16.64,16.61,16.62,27400.0,10.8286,10.8351,10.8156,10.8221,27400.0
2007-05-16 12:45:00,16.61,16.62,16.59,16.59,18000.0,10.8156,10.8221,10.8026,10.8026,18000.0
2007-05-16 12:50:00,16.59,16.59,16.56,16.57,31800.0,10.8026,10.8026,10.7831,10.7896,31800.0
2007-05-16 12:55:00,16.57,16.57,16.55,16.57,57200.0,10.7896,10.7896,10.7765,10.7896,57200.0
2007-05-16 13:00:00,16.57,16.57,16.54,16.54,34200.0,10.7896,10.7896,10.77,10.77,34200.0
2007-05-16 13:05:00,16.53,16.53,16.47,16.53,147200.0,10.7635,10.7635,10.7245,10.7635,147200.0
2007-05-16 13:10:00,16.53,16.53,16.48,16.5,52600.0,10.7635,10.7635,10.731,10.744,52600.0
2007-05-16 13:15:00,16.5,16.56,16.5,16.56,44800.0,10.744,10.7831,10.744,10.7831,44800.0
2007-05-16 13:20:00,16.56,16.59,16.56,16.57,25400.0,10.7831,10.8026,10.7831,10.7896,25400.0
2007-05-16 13:25:00,16.57,16.57,16.57,16.57,6400.0,10.7896,10.7896,10.7896,10.7896,6400.0
2007-05-16 13:30:00,16.58,16.61,16.58,16.61,23200.0,10.7961,10.8156,10.7961,10.8156,23200.0
2007-05-16 13:35:00,16.6,16.61,16.57,16.6,53800.0,10.8091,10.8156,10.7896,10.8091,53800.0
2007-05-16 13:40:00,16.61,16.68,16.6,16.68,47600.0,10.8156,10.8612,10.8091,10.8612,47600.0
2007-05-16 13:45:00,16.69,16.71,16.68,16.7,32600.0,10.8677,10.8807,10.8612,10.8742,32600.0
2007-05-16 13:50:00,16.7,16.72,16.69,16.7,70600.0,10.8742,10.8872,10.8677,10.8742,70600.0
2007-05-16 13:55:00,16.71,16.71,16.67,16.67,32200.0,10.8807,10.8807,10.8547,10.8547,32200.0
2007-05-16 14:00:00,16.67,16.72,16.67,16.71,26200.0,10.8547,10.8872,10.8547,10.8807,26200.0
2007-05-16 14:05:00,16.71,16.74,16.7,16.73,37800.0,10.8807,10.9003,10.8742,10.8938,37800.0
2007-05-16 14:10:00,16.74,16.76,16.73,16.75,80000.0,10.9003,10.9133,10.8938,10.9068,80000.0
2007-05-16 14:15:00,16.75,16.78,16.75,16.75,34400.0,10.9068,10.9263,10.9068,10.9068,34400.0
2007-05-16 14:20:00,16.75,16.77,16.74,16.75,44600.0,10.9068,10.9198,10.9003,10.9068,44600.0
2007-05-16 14:25:00,16.75,16.75,16.75,16.75,14400.0,10.9068,10.9068,10.9068,10.9068,14400.0
2007-05-16 14:30:00,16.75,16.75,16.75,16.75,15800.0,10.9068,10.9068,10.9068,10.9068,15800.0
2007-05-16 14:35:00,16.75,16.77,16.74,16.74,34400.0,10.9068,10.9198,10.9003,10.9003,34400.0
2007-05-16 14:40:00,16.73,16.75,16.72,16.75,35400.0,10.8938,10.9068,10.8872,10.9068,35400.0
2007-05-16 14:45:00,16.75,16.77,16.75,16.76,10400.0,10.9068,10.9198,10.9068,10.9133,10400.0
2007-05-16 14:50:00,16.76,16.76,16.75,16.75,14600.0,10.9133,10.9133,10.9068,10.9068,14600.0
2007-05-16 14:55:00,16.75,16.75,16.73,16.74,32200.0,10.9068,10.9068,10.8938,10.9003,32200.0
2007-05-16 15:00:00,16.74,16.74,16.72,16.72,41800.0,10.9003,10.9003,10.8872,10.8872,41800.0
2007-05-16 15:05:00,16.72,16.72,16.7,16.72,30000.0,10.8872,10.8872,10.8742,10.8872,30000.0
2007-05-16 15:10:00,16.72,16.74,16.71,16.74,21800.0,10.8872,10.9003,10.8807,10.9003,21800.0
2007-05-16 15:15:00,16.74,16.75,16.73,16.74,43200.0,10.9003,10.9068,10.8938,10.9003,43200.0
2007-05-16 15:20:00,16.73,16.74,16.72,16.73,21200.0,10.8938,10.9003,10.8872,10.8938,21200.0
2007-05-16 15:25:00,16.73,16.74,16.72,16.73,21000.0,10.8938,10.9003,10.8872,10.8938,21000.0
2007-05-16 15:30:00,16.73,16.73,16.72,16.73,10400.0,10.8938,10.8938,10.8872,10.8938,10400.0
2007-05-16 15:35:00,16.72,16.73,16.72,16.72,35800.0,10.8872,10.8938,10.8872,10.8872,35800.0
2007-05-16 15:40:00,16.72,16.74,16.72,16.73,44200.0,10.8872,10.9003,10.8872,10.8938,44200.0
2007-05-16 15:45:00,16.73,16.78,16.73,16.77,52200.0,10.8938,10.9263,10.8938,10.9198,52200.0
2007-05-16 15:50:00,16.77,16.78,16.72,16.77,107400.0,10.9198,10.9263,10.8872,10.9198,107400.0
2007-05-16 15:55:00,16.77,16.79,16.77,16.77,47200.0,10.9198,10.9328,10.9198,10.9198,47200.0
2007-05-17 09:30:00,16.7,16.8,16.59,16.8,57600.0,10.8742,10.9393,10.8026,10.9393,57600.0
2007-05-17 09:35:00,16.8,16.83,16.79,16.8,15000.0,10.9393,10.9589,10.9328,10.9393,15000.0
2007-05-17 09:40:00,16.8,16.81,16.7,16.7,21600.0,10.9393,10.9458,10.8742,10.8742,21600.0
2007-05-17 09:45:00,16.7,16.72,16.64,16.67,45400.0,10.8742,10.8872,10.8351,10.8547,45400.0
2007-05-17 09:50:00,16.67,16.75,16.67,16.7,23800.0,10.8547,10.9068,10.8547,10.8742,23800.0
2007-05-17 09:55:00,16.7,16.75,16.7,16.75,23600.0,10.8742,10.9068,10.8742,10.9068,23600.0
2007-05-17 10:00:00,16.74,16.74,16.7,16.71,24800.0,10.9003,10.9003,10.8742,10.8807,24800.0
2007-05-17 10:05:00,16.72,16.73,16.71,16.72,33400.0,10.8872,10.8938,10.8807,10.8872,33400.0
2007-05-17 10:10:00,16.72,16.8,16.72,16.79,44600.0,10.8872,10.9393,10.8872,10.9328,44600.0
2007-05-17 10:15:00,16.79,16.8,16.78,16.78,32000.0,10.9328,10.9393,10.9263,10.9263,32000.0
2007-05-17 10:20:00,16.79,16.83,16.79,16.83,30800.0,10.9328,10.9589,10.9328,10.9589,30800.0
2007-05-17 10:25:00,16.82,16.83,16.82,16.82,13600.0,10.9524,10.9589,10.9524,10.9524,13600.0
2007-05-17 10:30:00,16.83,16.83,16.78,16.78,56600.0,10.9589,10.9589,10.9263,10.9263,56600.0
2007-05-17 10:35:00,16.78,16.78,16.75,16.75,38600.0,10.9263,10.9263,10.9068,10.9068,38600.0
2007-05-17 10:40:00,16.75,16.75,16.74,16.74,33400.0,10.9068,10.9068,10.9003,10.9003,33400.0
2007-05-17 10:45:00,16.74,16.75,16.74,16.75,14400.0,10.9003,10.9068,10.9003,10.9068,14400.0
2007-05-17 10:50:00,16.75,16.75,16.74,16.75,28000.0,10.9068,10.9068,10.9003,10.9068,28000.0
2007-05-17 10:55:00,16.75,16.77,16.75,16.77,21600.0,10.9068,10.9198,10.9068,10.9198,21600.0
2007-05-17 11:00:00,16.77,16.78,16.76,16.77,28400.0,10.9198,10.9263,10.9133,10.9198,28400.0
2007-05-17 11:05:00,16.77,16.79,16.76,16.78,35400.0,10.9198,10.9328,10.9133,10.9263,35400.0
2007-05-17 11:10:00,16.78,16.81,16.78,16.79,22800.0,10.9263,10.9458,10.9263,10.9328,22800.0
2007-05-17 11:15:00,16.78,16.79,16.78,16.79,9400.0,10.9263,10.9328,10.9263,10.9328,9400.0
2007-05-17 11:20:00,16.79,16.8,16.78,16.79,24200.0,10.9328,10.9393,10.9263,10.9328,24200.0
2007-05-17 11:25:00,16.8,16.8,16.78,16.78,18800.0,10.9393,10.9393,10.9263,10.9263,18800.0
2007-05-17 11:30:00,16.78,16.78,16.75,16.75,66600.0,10.9263,10.9263,10.9068,10.9068,66600.0
2007-05-17 11:35:00,16.75,16.75,16.73,16.73,67600.0,10.9068,10.9068,10.8938,10.8938,67600.0
2007-05-17 11:40:00,16.73,16.74,16.73,16.74,29400.0,10.8938,10.9003,10.8938,10.9003,29400.0
2007-05-17 11:45:00,16.74,16.8,16.74,16.79,29600.0,10.9003,10.9393,10.9003,10.9328,29600.0
2007-05-17 11:50:00,16.79,16.81,16.79,16.79,16600.0,10.9328,10.9458,10.9328,10.9328,16600.0
2007-05-17 11:55:00,16.79,16.81,16.79,16.8,63000.0,10.9328,10.9458,10.9328,10.9393,63000.0
2007-05-17 12:00:00,16.8,16.81,16.78,16.78,34000.0,10.9393,10.9458,10.9263,10.9263,34000.0
2007-05-17 12:05:00,16.78,16.78,16.77,16.77,91600.0,10.9263,10.9263,10.9198,10.9198,91600.0
2007-05-17 12:10:00,16.78,16.8,16.77,16.8,31600.0,10.9263,10.9393,10.9198,10.9393,31600.0
2007-05-17 12:15:00,16.8,16.83,16.79,16.83,24400.0,10.9393,10.9589,10.9328,10.9589,24400.0
2007-05-17 12:20:00,16.82,16.83,16.81,16.83,17200.0,10.9524,10.9589,10.9458,10.9589,17200.0
2007-05-17 12:25:00,16.83,16.83,16.82,16.83,8400.0,10.9589,10.9589,10.9524,10.9589,8400.0
2007-05-17 12:30:00,16.83,16.83,16.81,16.81,11600.0,10.9589,10.9589,10.9458,10.9458,11600.0
2007-05-17 12:35:00,16.8,16.8,16.79,16.8,10000.0,10.9393,10.9393,10.9328,10.9393,10000.0
2007-05-17 12:40:00,16.8,16.8,16.79,16.79,7200.0,10.9393,10.9393,10.9328,10.9328,7200.0
2007-05-17 12:45:00,16.79,16.8,16.79,16.79,8400.0,10.9328,10.9393,10.9328,10.9328,8400.0
2007-05-17 12:50:00,16.79,16.81,16.79,16.81,22000.0,10.9328,10.9458,10.9328,10.9458,22000.0
2007-05-17 12:55:00,16.81,16.84,16.81,16.84,18000.0,10.9458,10.9654,10.9458,10.9654,18000.0
2007-05-17 13:00:00,16.83,16.83,16.78,16.79,24800.0,10.9589,10.9589,10.9263,10.9328,24800.0
2007-05-17 13:05:00,16.79,16.81,16.79,16.79,14600.0,10.9328,10.9458,10.9328,10.9328,14600.0
2007-05-17 13:10:00,16.79,16.79,16.77,16.77,13800.0,10.9328,10.9328,10.9198,10.9198,13800.0
2007-05-17 13:15:00,16.78,16.78,16.77,16.78,14800.0,10.9263,10.9263,10.9198,10.9263,14800.0
2007-05-17 13:20:00,16.78,16.81,16.78,16.81,16800.0,10.9263,10.9458,10.9263,10.9458,16800.0
2007-05-17 13:25:00,16.81,16.83,16.81,16.83,22200.0,10.9458,10.9589,10.9458,10.9589,22200.0
2007-05-17 13:30:00,16.83,16.86,16.83,16.86,14200.0,10.9589,10.9784,10.9589,10.9784,14200.0
2007-05-17 13:35:00,16.86,16.87,16.85,16.86,21400.0,10.9784,10.9849,10.9719,10.9784,21400.0
2007-05-17 13:40:00,16.85,16.85,16.84,16.85,10800.0,10.9719,10.9719,10.9654,10.9719,10800.0
2007-05-17 13:45:00,16.84,16.86,16.84,16.86,14400.0,10.9654,10.9784,10.9654,10.9784,14400.0
2007-05-17 13:50:00,16.85,16.87,16.85,16.86,13400.0,10.9719,10.9849,10.9719,10.9784,13400.0
2007-05-17 13:55:00,16.86,16.87,16.86,16.86,9600.0,10.9784,10.9849,10.9784,10.9784,9600.0
2007-05-17 14:00:00,16.86,16.87,16.85,16.85,20800.0,10.9784,10.9849,10.9719,10.9719,20800.0
2007-05-17 14:05:00,16.85,16.87,16.85,16.87,21200.0,10.9719,10.9849,10.9719,10.9849,21200.0
2007-05-17 14:10:00,16.86,16.86,16.86,16.86,7800.0,10.9784,10.9784,10.9784,10.9784,7800.0
2007-05-17 14:15:00,16.86,16.89,16.86,16.89,23600.0,10.9784,10.9979,10.9784,10.9979,23600.0
2007-05-17 14:20:00,16.89,16.9,16.88,16.89,13200.0,10.9979,11.0044,10.9914,10.9979,13200.0
2007-05-17 14:25:00,16.9,16.9,16.86,16.88,24600.0,11.0044,11.0044,10.9784,10.9914,24600.0
2007-05-17 14:30:00,16.88,16.88,16.86,16.86,26200.0,10.9914,10.9914,10.9784,10.9784,26200.0
2007-05-17 14:35:00,16.86,16.87,16.85,16.85,25800.0,10.9784,10.9849,10.9719,10.9719,25800.0
2007-05-17 14:40:00,16.85,16.85,16.83,16.85,19200.0,10.9719,10.9719,10.9589,10.9719,19200.0
2007-05-17 14:45:00,16.85,16.86,16.85,16.86,28200.0,10.9719,10.9784,10.9719,10.9784,28200.0
2007-05-17 14:50:00,16.86,16.89,16.86,16.89,12200.0,10.9784,10.9979,10.9784,10.9979,12200.0
2007-05-17 14:55:00,16.89,16.9,16.88,16.9,15600.0,10.9979,11.0044,10.9914,11.0044,15600.0
2007-05-17 15:00:00,16.9,16.92,16.89,16.92,22600.0,11.0044,11.0175,10.9979,11.0175,22600.0
2007-05-17 15:05:00,16.92,16.92,16.86,16.87,29800.0,11.0175,11.0175,10.9784,10.9849,29800.0
2007-05-17 15:10:00,16.86,16.88,16.85,16.87,38400.0,10.9784,10.9914,10.9719,10.9849,38400.0
2007-05-17 15:15:00,16.88,16.89,16.87,16.89,19400.0,10.9914,10.9979,10.9849,10.9979,19400.0
2007-05-17 15:20:00,16.89,16.9,16.86,16.88,38600.0,10.9979,11.0044,10.9784,10.9914,38600.0
2007-05-17 15:25:00,16.88,16.9,16.88,16.9,23600.0,10.9914,11.0044,10.9914,11.0044,23600.0
2007-05-17 15:30:00,16.9,16.91,16.89,16.91,38200.0,11.0044,11.011,10.9979,11.011,38200.0
2007-05-17 15:35:00,16.91,16.93,16.89,16.92,85400.0,11.011,11.024,10.9979,11.0175,85400.0
2007-05-17 15:40:00,16.92,16.93,16.91,16.91,61800.0,11.0175,11.024,11.011,11.011,61800.0
2007-05-17 15:45:00,16.91,16.92,16.9,16.91,30800.0,11.011,11.0175,11.0044,11.011,30800.0
2007-05-17 15:50:00,16.91,16.91,16.9,16.9,52200.0,11.011,11.011,11.0044,11.0044,52200.0
2007-05-17 15:55:00,16.9,16.93,16.88,16.89,95600.0,11.0044,11.024,10.9914,10.9979,95600.0
2007-05-18 09:30:00,16.95,17.06,16.95,17.06,32400.0,11.037,11.1086,11.037,11.1086,32400.0
2007-05-18 09:35:00,17.03,17.03,16.97,16.99,11800.0,11.0891,11.0891,11.05,11.063,11800.0
2007-05-18 09:40:00,16.99,16.99,16.93,16.93,6200.0,11.063,11.063,11.024,11.024,6200.0
2007-05-18 09:45:00,16.93,16.95,16.93,16.95,10000.0,11.024,11.037,11.024,11.037,10000.0
2007-05-18 09:50:00,16.93,16.96,16.93,16.96,5200.0,11.024,11.0435,11.024,11.0435,5200.0
2007-05-18 09:55:00,16.95,16.95,16.93,16.95,10200.0,11.037,11.037,11.024,11.037,10200.0
2007-05-18 10:00:00,16.94,17.0,16.94,16.96,28400.0,11.0305,11.0696,11.0305,11.0435,28400.0
2007-05-18 10:05:00,16.96,17.0,16.96,17.0,7400.0,11.0435,11.0696,11.0435,11.0696,7400.0
2007-05-18 10:10:00,16.99,17.05,16.99,17.03,31800.0,11.063,11.1021,11.063,11.0891,31800.0
2007-05-18 10:15:00,17.04,17.05,17.03,17.04,10000.0,11.0956,11.1021,11.0891,11.0956,10000.0
2007-05-18 10:20:00,17.05,17.1,17.04,17.1,29400.0,11.1021,11.1347,11.0956,11.1347,29400.0
2007-05-18 10:25:00,17.1,17.14,17.09,17.12,29600.0,11.1347,11.1607,11.1282,11.1477,29600.0
2007-05-18 10:30:00,17.11,17.13,17.11,17.13,26800.0,11.1412,11.1542,11.1412,11.1542,26800.0
2007-05-18 10:35:00,17.12,17.12,17.11,17.12,7200.0,11.1477,11.1477,11.1412,11.1477,7200.0
2007-05-18 10:40:00,17.12,17.12,17.08,17.09,17000.0,11.1477,11.1477,11.1217,11.1282,17000.0
2007-05-18 10:45:00,17.08,17.1,17.08,17.09,7400.0,11.1217,11.1347,11.1217,11.1282,7400.0
2007-05-18 10:50:00,17.09,17.09,17.05,17.07,19400.0,11.1282,11.1282,11.1021,11.1151,19400.0
2007-05-18 10:55:00,17.07,17.07,17.03,17.04,9200.0,11.1151,11.1151,11.0891,11.0956,9200.0
2007-05-18 11:00:00,17.03,17.03,17.0,17.01,8000.0,11.0891,11.0891,11.0696,11.0761,8000.0
2007-05-18 11:05:00,17.02,17.03,17.0,17.02,61200.0,11.0826,11.0891,11.0696,11.0826,61200.0
2007-05-18 11:10:00,17.02,17.03,17.01,17.03,3600.0,11.0826,11.0891,11.0761,11.0891,3600.0
2007-05-18 11:15:00,17.02,17.02,17.01,17.02,6600.0,11.0826,11.0826,11.0761,11.0826,6600.0
2007-05-18 11:20:00,17.01,17.01,17.0,17.0,6400.0,11.0761,11.0761,11.0696,11.0696,6400.0
2007-05-18 11:25:00,17.0,17.0,17.0,17.0,27800.0,11.0696,11.0696,11.0696,11.0696,27800.0
2007-05-18 11:30:00,16.99,17.0,16.98,16.98,11400.0,11.063,11.0696,11.0565,11.0565,11400.0
2007-05-18 11:35:00,16.99,16.99,16.96,16.96,8200.0,11.063,11.063,11.0435,11.0435,8200.0
2007-05-18 11:40:00,16.96,16.96,16.93,16.93,24200.0,11.0435,11.0435,11.024,11.024,24200.0
2007-05-18 11:45:00,16.94,16.96,16.94,16.96,21000.0,11.0305,11.0435,11.0305,11.0435,21000.0
2007-05-18 11:50:00,16.96,16.96,16.95,16.95,4600.0,11.0435,11.0435,11.037,11.037,4600.0
2007-05-18 11:55:00,16.96,16.98,16.96,16.98,10600.0,11.0435,11.0565,11.0435,11.0565,10600.0
2007-05-18 12:00:00,16.98,17.01,16.98,17.0,13000.0,11.0565,11.0761,11.0565,11.0696,13000.0
2007-05-18 12:05:00,17.0,17.0,16.97,16.98,23200.0,11.0696,11.0696,11.05,11.0565,23200.0
2007-05-18 12:10:00,16.99,17.02,16.99,17.02,13000.0,11.063,11.0826,11.063,11.0826,13000.0
2007-05-18 12:15:00,17.02,17.03,17.02,17.03,4600.0,11.0826,11.0891,11.0826,11.0891,4600.0
2007-05-18 12:20:00,17.04,17.07,17.04,17.07,8400.0,11.0956,11.1151,11.0956,11.1151,8400.0
2007-05-18 12:25:00,17.07,17.07,17.06,17.06,5000.0,11.1151,11.1151,11.1086,11.1086,5000.0
2007-05-18 12:30:00,17.06,17.06,17.05,17.05,3400.0,11.1086,11.1086,11.1021,11.1021,3400.0
2007-05-18 12:35:00,17.05,17.05,17.04,17.05,12400.0,11.1021,11.1021,11.0956,11.1021,12400.0
2007-05-18 12:40:00,17.05,17.06,17.04,17.05,29800.0,11.1021,11.1086,11.0956,11.1021,29800.0
2007-05-18 12:45:00,17.05,17.07,17.05,17.06,16000.0,11.1021,11.1151,11.1021,11.1086,16000.0
2007-05-18 12:50:00,17.06,17.08,17.06,17.08,9200.0,11.1086,11.1217,11.1086,11.1217,9200.0
2007-05-18 12:55:00,17.08,17.08,17.07,17.07,8000.0,11.1217,11.1217,11.1151,11.1151,8000.0
2007-05-18 13:00:00,17.07,17.08,17.07,17.08,6600.0,11.1151,11.1217,11.1151,11.1217,6600.0
2007-05-18 13:05:00,17.08,17.08,17.07,17.08,5800.0,11.1217,11.1217,11.1151,11.1217,5800.0
2007-05-18 13:10:00,17.07,17.07,17.07,17.07,6600.0,11.1151,11.1151,11.1151,11.1151,6600.0
2007-05-18 13:15:00,17.07,17.08,17.07,17.08,6000.0,11.1151,11.1217,11.1151,11.1217,6000.0
2007-05-18 13:20:00,17.08,17.08,17.07,17.08,5600.0,11.1217,11.1217,11.1151,11.1217,5600.0
2007-05-18 13:25:00,17.08,17.08,17.08,17.08,6200.0,11.1217,11.1217,11.1217,11.1217,6200.0
2007-05-18 13:30:00,17.08,17.09,17.08,17.09,4400.0,11.1217,11.1282,11.1217,11.1282,4400.0
2007-05-18 13:35:00,17.09,17.09,17.08,17.08,5200.0,11.1282,11.1282,11.1217,11.1217,5200.0
2007-05-18 13:40:00,17.09,17.1,17.09,17.1,7600.0,11.1282,11.1347,11.1282,11.1347,7600.0
2007-05-18 13:45:00,17.11,17.11,17.11,17.11,12000.0,11.1412,11.1412,11.1412,11.1412,12000.0
2007-05-18 13:50:00,17.11,17.12,17.11,17.12,5600.0,11.1412,11.1477,11.1412,11.1477,5600.0
2007-05-18 13:55:00,17.12,17.12,17.1,17.1,8000.0,11.1477,11.1477,11.1347,11.1347,8000.0
2007-05-18 14:00:00,17.11,17.11,17.09,17.11,17400.0,11.1412,11.1412,11.1282,11.1412,17400.0
2007-05-18 14:05:00,17.1,17.13,17.1,17.13,12800.0,11.1347,11.1542,11.1347,11.1542,12800.0
2007-05-18 14:10:00,17.14,17.16,17.14,17.15,17600.0,11.1607,11.1737,11.1607,11.1672,17600.0
2007-05-18 14:15:00,17.15,17.16,17.14,17.15,15400.0,11.1672,11.1737,11.1607,11.1672,15400.0
2007-05-18 14:20:00,17.15,17.16,17.14,17.16,25000.0,11.1672,11.1737,11.1607,11.1737,25000.0
2007-05-18 14:25:00,17.16,17.16,17.12,17.13,15000.0,11.1737,11.1737,11.1477,11.1542,15000.0
2007-05-18 14:30:00,17.13,17.13,17.11,17.11,10400.0,11.1542,11.1542,11.1412,11.1412,10400.0
2007-05-18 14:35:00,17.11,17.11,17.1,17.1,5800.0,11.1412,11.1412,11.1347,11.1347,5800.0
2007-05-18 14:40:00,17.1,17.1,17.07,17.08,29800.0,11.1347,11.1347,11.1151,11.1217,29800.0
2007-05-18 14:45:00,17.07,17.1,17.07,17.1,20800.0,11.1151,11.1347,11.1151,11.1347,20800.0
2007-05-18 14:50:00,17.1,17.1,17.08,17.08,28800.0,11.1347,11.1347,11.1217,11.1217,28800.0
2007-05-18 14:55:00,17.08,17.09,17.08,17.08,6600.0,11.1217,11.1282,11.1217,11.1217,6600.0
2007-05-18 15:00:00,17.08,17.08,17.08,17.08,5800.0,11.1217,11.1217,11.1217,11.1217,5800.0
2007-05-18 15:05:00,17.08,17.1,17.08,17.1,34200.0,11.1217,11.1347,11.1217,11.1347,34200.0
2007-05-18 15:10:00,17.09,17.11,17.09,17.1,37400.0,11.1282,11.1412,11.1282,11.1347,37400.0
2007-05-18 15:15:00,17.1,17.11,17.09,17.11,15600.0,11.1347,11.1412,11.1282,11.1412,15600.0
2007-05-18 15:20:00,17.1,17.11,17.09,17.09,15400.0,11.1347,11.1412,11.1282,11.1282,15400.0
2007-05-18 15:25:00,17.09,17.09,17.09,17.09,6800.0,11.1282,11.1282,11.1282,11.1282,6800.0
2007-05-18 15:30:00,17.09,17.1,17.08,17.09,36000.0,11.1282,11.1347,11.1217,11.1282,36000.0
2007-05-18 15:35:00,17.08,17.11,17.08,17.11,39000.0,11.1217,11.1412,11.1217,11.1412,39000.0
2007-05-18 15:40:00,17.11,17.15,17.11,17.14,17800.0,11.1412,11.1672,11.1412,11.1607,17800.0
2007-05-18 15:45:00,17.14,17.15,17.14,17.14,30600.0,11.1607,11.1672,11.1607,11.1607,30600.0
2007-05-18 15:50:00,17.14,17.15,17.12,17.13,31400.0,11.1607,11.1672,11.1477,11.1542,31400.0
2007-05-18 15:55:00,17.13,17.14,17.11,17.13,45000.0,11.1542,11.1607,11.1412,11.1542,45000.0
2007-05-21 09:30:00,16.68,17.09,16.68,17.04,17600.0,10.8612,11.1282,10.8612,11.0956,17600.0
2007-05-21 09:35:00,17.03,17.09,17.03,17.08,15600.0,11.0891,11.1282,11.0891,11.1217,15600.0
2007-05-21 09:40:00,17.08,17.11,17.08,17.11,5800.0,11.1217,11.1412,11.1217,11.1412,5800.0
2007-05-21 09:45:00,17.12,17.18,17.12,17.18,12600.0,11.1477,11.1868,11.1477,11.1868,12600.0
2007-05-21 09:50:00,17.18,17.18,17.11,17.13,11200.0,11.1868,11.1868,11.1412,11.1542,11200.0
2007-05-21 09:55:00,17.13,17.13,17.1,17.11,8800.0,11.1542,11.1542,11.1347,11.1412,8800.0
2007-05-21 10:00:00,17.11,17.17,17.11,17.17,10600.0,11.1412,11.1803,11.1412,11.1803,10600.0
2007-05-21 10:05:00,17.17,17.18,17.17,17.18,14400.0,11.1803,11.1868,11.1803,11.1868,14400.0
2007-05-21 10:10:00,17.18,17.19,17.14,17.15,11400.0,11.1868,11.1933,11.1607,11.1672,11400.0
2007-05-21 10:15:00,17.14,17.15,17.13,17.13,5000.0,11.1607,11.1672,11.1542,11.1542,5000.0
2007-05-21 10:20:00,17.13,17.13,17.11,17.12,11600.0,11.1542,11.1542,11.1412,11.1477,11600.0
2007-05-21 10:25:00,17.12,17.12,17.11,17.11,9000.0,11.1477,11.1477,11.1412,11.1412,9000.0
2007-05-21 10:30:00,17.12,17.15,17.12,17.14,11600.0,11.1477,11.1672,11.1477,11.1607,11600.0
2007-05-21 10:35:00,17.14,17.18,17.14,17.17,7000.0,11.1607,11.1868,11.1607,11.1803,7000.0
2007-05-21 10:40:00,17.17,17.18,17.16,17.18,6800.0,11.1803,11.1868,11.1737,11.1868,6800.0
2007-05-21 10:45:00,17.18,17.2,17.18,17.2,5200.0,11.1868,11.1998,11.1868,11.1998,5200.0
2007-05-21 10:50:00,17.2,17.27,17.2,17.27,19000.0,11.1998,11.2454,11.1998,11.2454,19000.0
2007-05-21 10:55:00,17.26,17.28,17.26,17.27,10000.0,11.2389,11.2519,11.2389,11.2454,10000.0
2007-05-21 11:00:00,17.26,17.27,17.25,17.26,8000.0,11.2389,11.2454,11.2323,11.2389,8000.0
2007-05-21 11:05:00,17.27,17.3,17.26,17.3,10600.0,11.2454,11.2649,11.2389,11.2649,10600.0
2007-05-21 11:10:00,17.3,17.3,17.29,17.29,6400.0,11.2649,11.2649,11.2584,11.2584,6400.0
2007-05-21 11:15:00,17.29,17.31,17.29,17.31,8800.0,11.2584,11.2714,11.2584,11.2714,8800.0
2007-05-21 11:20:00,17.31,17.31,17.31,17.31,4600.0,11.2714,11.2714,11.2714,11.2714,4600.0
2007-05-21 11:25:00,17.31,17.34,17.3,17.33,23400.0,11.2714,11.291,11.2649,11.2844,23400.0
2007-05-21 11:30:00,17.33,17.33,17.32,17.33,14400.0,11.2844,11.2844,11.2779,11.2844,14400.0
2007-05-21 11:35:00,17.34,17.34,17.32,17.32,7200.0,11.291,11.291,11.2779,11.2779,7200.0
2007-05-21 11:40:00,17.33,17.33,17.32,17.32,8200.0,11.2844,11.2844,11.2779,11.2779,8200.0
2007-05-21 11:45:00,17.31,17.32,17.31,17.32,2000.0,11.2714,11.2779,11.2714,11.2779,2000.0
2007-05-21 11:50:00,17.32,17.36,17.32,17.36,14000.0,11.2779,11.304,11.2779,11.304,14000.0
2007-05-21 11:55:00,17.36,17.39,17.36,17.38,12000.0,11.304,11.3235,11.304,11.317,12000.0
2007-05-21 12:00:00,17.38,17.38,17.37,17.37,11600.0,11.317,11.317,11.3105,11.3105,11600.0
2007-05-21 12:05:00,17.38,17.42,17.38,17.42,16200.0,11.317,11.343,11.317,11.343,16200.0
2007-05-21 12:10:00,17.42,17.43,17.42,17.43,12000.0,11.343,11.3496,11.343,11.3496,12000.0
2007-05-21 12:15:00,17.43,17.43,17.41,17.43,2800.0,11.3496,11.3496,11.3365,11.3496,2800.0
2007-05-21 12:20:00,17.43,17.43,17.41,17.42,12600.0,11.3496,11.3496,11.3365,11.343,12600.0
2007-05-21 12:25:00,17.41,17.41,17.41,17.41,7600.0,11.3365,11.3365,11.3365,11.3365,7600.0
2007-05-21 12:30:00,17.41,17.41,17.41,17.41,2000.0,11.3365,11.3365,11.3365,11.3365,2000.0
2007-05-21 12:35:00,17.41,17.41,17.38,17.38,5000.0,11.3365,11.3365,11.317,11.317,5000.0
2007-05-21 12:40:00,17.37,17.38,17.36,17.36,7000.0,11.3105,11.317,11.304,11.304,7000.0
2007-05-21 12:45:00,17.36,17.36,17.35,17.36,5000.0,11.304,11.304,11.2975,11.304,5000.0
2007-05-21 12:50:00,17.35,17.35,17.34,17.34,2200.0,11.2975,11.2975,11.291,11.291,2200.0
2007-05-21 12:55:00,17.34,17.34,17.33,17.33,6600.0,11.291,11.291,11.2844,11.2844,6600.0
2007-05-21 13:00:00,17.33,17.33,17.31,17.31,3800.0,11.2844,11.2844,11.2714,11.2714,3800.0
2007-05-21 13:05:00,17.31,17.32,17.25,17.25,21400.0,11.2714,11.2779,11.2323,11.2323,21400.0
2007-05-21 13:10:00,17.26,17.26,17.25,17.26,6600.0,11.2389,11.2389,11.2323,11.2389,6600.0
2007-05-21 13:15:00,17.26,17.26,17.25,17.26,2800.0,11.2389,11.2389,11.2323,11.2389,2800.0
2007-05-21 13:20:00,17.27,17.27,17.25,17.26,5000.0,11.2454,11.2454,11.2323,11.2389,5000.0
2007-05-21 13:25:00,17.26,17.27,17.25,17.25,3000.0,11.2389,11.2454,11.2323,11.2323,3000.0
2007-05-21 13:30:00,17.25,17.25,17.23,17.23,11000.0,11.2323,11.2323,11.2193,11.2193,11000.0
2007-05-21 13:35:00,17.23,17.24,17.22,17.22,6200.0,11.2193,11.2258,11.2128,11.2128,6200.0
2007-05-21 13:40:00,17.22,17.22,17.21,17.21,4400.0,11.2128,11.2128,11.2063,11.2063,4400.0
2007-05-21 13:45:00,17.21,17.23,17.21,17.23,3400.0,11.2063,11.2193,11.2063,11.2193,3400.0
2007-05-21 13:50:00,17.23,17.25,17.23,17.24,2600.0,11.2193,11.2323,11.2193,11.2258,2600.0
2007-05-21 13:55:00,17.25,17.25,17.25,17.25,1600.0,11.2323,11.2323,11.2323,11.2323,1600.0
2007-05-21 14:00:00,17.26,17.27,17.26,17.27,1800.0,11.2389,11.2454,11.2389,11.2454,1800.0
2007-05-21 14:05:00,17.27,17.27,17.26,17.27,3600.0,11.2454,11.2454,11.2389,11.2454,3600.0
2007-05-21 14:10:00,17.27,17.27,17.27,17.27,3000.0,11.2454,11.2454,11.2454,11.2454,3000.0
2007-05-21 14:15:00,17.26,17.27,17.26,17.27,4000.0,11.2389,11.2454,11.2389,11.2454,4000.0
2007-05-21 14:20:00,17.27,17.27,17.26,17.27,2400.0,11.2454,11.2454,11.2389,11.2454,2400.0
2007-05-21 14:25:00,17.26,17.27,17.25,17.25,6000.0,11.2389,11.2454,11.2323,11.2323,6000.0
2007-05-21 14:30:00,17.25,17.25,17.25,17.25,3400.0,11.2323,11.2323,11.2323,11.2323,3400.0
2007-05-21 14:35:00,17.25,17.25,17.25,17.25,2000.0,11.2323,11.2323,11.2323,11.2323,2000.0
2007-05-21 14:40:00,17.25,17.27,17.25,17.27,6000.0,11.2323,11.2454,11.2323,11.2454,6000.0
2007-05-21 14:45:00,17.27,17.29,17.27,17.29,6600.0,11.2454,11.2584,11.2454,11.2584,6600.0
2007-05-21 14:50:00,17.29,17.29,17.28,17.28,4000.0,11.2584,11.2584,11.2519,11.2519,4000.0
2007-05-21 14:55:00,17.29,17.29,17.23,17.23,11000.0,11.2584,11.2584,11.2193,11.2193,11000.0
2007-05-21 15:00:00,17.24,17.24,17.21,17.21,15400.0,11.2258,11.2258,11.2063,11.2063,15400.0
2007-05-21 15:05:00,17.21,17.21,17.18,17.2,13600.0,11.2063,11.2063,11.1868,11.1998,13600.0
2007-05-21 15:10:00,17.2,17.25,17.2,17.24,18200.0,11.1998,11.2323,11.1998,11.2258,18200.0
2007-05-21 15:15:00,17.25,17.25,17.24,17.25,10600.0,11.2323,11.2323,11.2258,11.2323,10600.0
2007-05-21 15:20:00,17.24,17.24,17.21,17.22,12600.0,11.2258,11.2258,11.2063,11.2128,12600.0
2007-05-21 15:25:00,17.22,17.22,17.17,17.17,18000.0,11.2128,11.2128,11.1803,11.1803,18000.0
2007-05-21 15:30:00,17.16,17.2,17.16,17.18,26800.0,11.1737,11.1998,11.1737,11.1868,26800.0
2007-05-21 15:35:00,17.18,17.2,17.17,17.19,15600.0,11.1868,11.1998,11.1803,11.1933,15600.0
2007-05-21 15:40:00,17.2,17.22,17.2,17.21,13400.0,11.1998,11.2128,11.1998,11.2063,13400.0
2007-05-21 15:45:00,17.23,17.23,17.21,17.22,15800.0,11.2193,11.2193,11.2063,11.2128,15800.0
2007-05-21 15:50:00,17.22,17.23,17.21,17.21,14400.0,11.2128,11.2193,11.2063,11.2063,14400.0
2007-05-21 15:55:00,17.21,17.23,17.19,17.23,35800.0,11.2063,11.2193,11.1933,11.2193,35800.0
2007-05-22 09:30:00,17.17,17.17,17.11,17.11,9400.0,11.1803,11.1803,11.1412,11.1412,9400.0
2007-05-22 09:35:00,17.17,17.19,17.13,17.14,3000.0,11.1803,11.1933,11.1542,11.1607,3000.0
2007-05-22 09:40:00,17.16,17.21,17.15,17.16,6800.0,11.1737,11.2063,11.1672,11.1737,6800.0
2007-05-22 09:45:00,17.18,17.23,17.18,17.22,6200.0,11.1868,11.2193,11.1868,11.2128,6200.0
2007-05-22 09:50:00,17.22,17.24,17.15,17.18,11800.0,11.2128,11.2258,11.1672,11.1868,11800.0
2007-05-22 09:55:00,17.2,17.22,17.18,17.21,7800.0,11.1998,11.2128,11.1868,11.2063,7800.0
2007-05-22 10:00:00,17.22,17.28,17.22,17.28,6400.0,11.2128,11.2519,11.2128,11.2519,6400.0
2007-05-22 10:05:00,17.29,17.3,17.2,17.2,21400.0,11.2584,11.2649,11.1998,11.1998,21400.0
2007-05-22 10:10:00,17.21,17.27,17.21,17.25,15400.0,11.2063,11.2454,11.2063,11.2323,15400.0
2007-05-22 10:15:00,17.25,17.25,17.22,17.22,9200.0,11.2323,11.2323,11.2128,11.2128,9200.0
2007-05-22 10:20:00,17.2,17.22,17.2,17.22,6800.0,11.1998,11.2128,11.1998,11.2128,6800.0
2007-05-22 10:25:00,17.22,17.25,17.2,17.25,8600.0,11.2128,11.2323,11.1998,11.2323,8600.0
2007-05-22 10:30:00,17.27,17.28,17.25,17.25,2400.0,11.2454,11.2519,11.2323,11.2323,2400.0
2007-05-22 10:35:00,17.25,17.26,17.22,17.22,13800.0,11.2323,11.2389,11.2128,11.2128,13800.0
2007-05-22 10:40:00,17.24,17.25,17.22,17.25,7200.0,11.2258,11.2323,11.2128,11.2323,7200.0
2007-05-22 10:45:00,17.25,17.25,17.23,17.23,4200.0,11.2323,11.2323,11.2193,11.2193,4200.0
2007-05-22 10:50:00,17.23,17.23,17.21,17.23,6200.0,11.2193,11.2193,11.2063,11.2193,6200.0
2007-05-22 10:55:00,17.24,17.27,17.24,17.27,4200.0,11.2258,11.2454,11.2258,11.2454,4200.0
2007-05-22 11:00:00,17.27,17.27,17.25,17.25,2200.0,11.2454,11.2454,11.2323,11.2323,2200.0
2007-05-22 11:05:00,17.25,17.25,17.24,17.25,3800.0,11.2323,11.2323,11.2258,11.2323,3800.0
2007-05-22 11:10:00,17.24,17.25,17.24,17.24,1400.0,11.2258,11.2323,11.2258,11.2258,1400.0
2007-05-22 11:15:00,17.24,17.24,17.24,17.24,1600.0,11.2258,11.2258,11.2258,11.2258,1600.0
2007-05-22 11:20:00,17.24,17.25,17.24,17.25,6400.0,11.2258,11.2323,11.2258,11.2323,6400.0
2007-05-22 11:25:00,17.25,17.26,17.25,17.26,3400.0,11.2323,11.2389,11.2323,11.2389,3400.0
2007-05-22 11:30:00,17.28,17.28,17.28,17.28,800.0,11.2519,11.2519,11.2519,11.2519,800.0
2007-05-22 11:35:00,17.28,17.28,17.26,17.27,4600.0,11.2519,11.2519,11.2389,11.2454,4600.0
2007-05-22 11:40:00,17.27,17.27,17.26,17.27,2200.0,11.2454,11.2454,11.2389,11.2454,2200.0
2007-05-22 11:45:00,17.26,17.27,17.25,17.27,4200.0,11.2389,11.2454,11.2323,11.2454,4200.0
2007-05-22 11:50:00,17.25,17.27,17.25,17.25,3000.0,11.2323,11.2454,11.2323,11.2323,3000.0
2007-05-22 11:55:00,17.26,17.26,17.24,17.25,7400.0,11.2389,11.2389,11.2258,11.2323,7400.0
2007-05-22 12:00:00,17.25,17.25,17.23,17.24,5800.0,11.2323,11.2323,11.2193,11.2258,5800.0
2007-05-22 12:05:00,17.24,17.25,17.24,17.25,3000.0,11.2258,11.2323,11.2258,11.2323,3000.0
2007-05-22 12:10:00,17.25,17.26,17.24,17.25,4400.0,11.2323,11.2389,11.2258,11.2323,4400.0
2007-05-22 12:15:00,17.27,17.29,17.27,17.28,11200.0,11.2454,11.2584,11.2454,11.2519,11200.0
2007-05-22 12:20:00,17.29,17.29,17.29,17.29,1600.0,11.2584,11.2584,11.2584,11.2584,1600.0
2007-05-22 12:25:00,17.29,17.3,17.29,17.3,2800.0,11.2584,11.2649,11.2584,11.2649,2800.0
2007-05-22 12:30:00,17.3,17.33,17.3,17.31,18800.0,11.2649,11.2844,11.2649,11.2714,18800.0
2007-05-22 12:35:00,17.31,17.33,17.31,17.32,7200.0,11.2714,11.2844,11.2714,11.2779,7200.0
2007-05-22 12:40:00,17.31,17.32,17.3,17.32,4400.0,11.2714,11.2779,11.2649,11.2779,4400.0
2007-05-22 12:45:00,17.31,17.32,17.31,17.32,3600.0,11.2714,11.2779,11.2714,11.2779,3600.0
2007-05-22 12:50:00,17.32,17.35,17.32,17.35,8200.0,11.2779,11.2975,11.2779,11.2975,8200.0
2007-05-22 12:55:00,17.35,17.36,17.35,17.36,7200.0,11.2975,11.304,11.2975,11.304,7200.0
2007-05-22 13:00:00,17.37,17.37,17.35,17.35,9000.0,11.3105,11.3105,11.2975,11.2975,9000.0
2007-05-22 13:05:00,17.36,17.37,17.35,17.37,8400.0,11.304,11.3105,11.2975,11.3105,8400.0
2007-05-22 13:10:00,17.36,17.39,17.36,17.38,7400.0,11.304,11.3235,11.304,11.317,7400.0
2007-05-22 13:15:00,17.39,17.39,17.36,17.37,10600.0,11.3235,11.3235,11.304,11.3105,10600.0
2007-05-22 13:20:00,17.37,17.37,17.36,17.36,8600.0,11.3105,11.3105,11.304,11.304,8600.0
2007-05-22 13:25:00,17.37,17.37,17.36,17.36,21000.0,11.3105,11.3105,11.304,11.304,21000.0
2007-05-22 13:30:00,17.37,17.37,17.34,17.35,20400.0,11.3105,11.3105,11.291,11.2975,20400.0
2007-05-22 13:35:00,17.35,17.35,17.33,17.33,8400.0,11.2975,11.2975,11.2844,11.2844,8400.0
2007-05-22 13:40:00,17.33,17.34,17.33,17.33,6800.0,11.2844,11.291,11.2844,11.2844,6800.0
2007-05-22 13:45:00,17.33,17.33,17.3,17.31,3000.0,11.2844,11.2844,11.2649,11.2714,3000.0
2007-05-22 13:50:00,17.31,17.34,17.31,17.34,21000.0,11.2714,11.291,11.2714,11.291,21000.0
2007-05-22 13:55:00,17.34,17.34,17.32,17.32,6000.0,11.291,11.291,11.2779,11.2779,6000.0
2007-05-22 14:00:00,17.32,17.32,17.31,17.32,7000.0,11.2779,11.2779,11.2714,11.2779,7000.0
2007-05-22 14:05:00,17.32,17.33,17.32,17.33,7600.0,11.2779,11.2844,11.2779,11.2844,7600.0
2007-05-22 14:10:00,17.33,17.35,17.33,17.34,4600.0,11.2844,11.2975,11.2844,11.291,4600.0
2007-05-22 14:15:00,17.35,17.35,17.33,17.33,4200.0,11.2975,11.2975,11.2844,11.2844,4200.0
2007-05-22 14:20:00,17.33,17.34,17.32,17.34,8000.0,11.2844,11.291,11.2779,11.291,8000.0
2007-05-22 14:25:00,17.34,17.34,17.33,17.34,3000.0,11.291,11.291,11.2844,11.291,3000.0
2007-05-22 14:30:00,17.34,17.36,17.34,17.36,1200.0,11.291,11.304,11.291,11.304,1200.0
2007-05-22 14:35:00,17.35,17.36,17.32,17.32,11600.0,11.2975,11.304,11.2779,11.2779,11600.0
2007-05-22 14:40:00,17.32,17.33,17.32,17.32,5800.0,11.2779,11.2844,11.2779,11.2779,5800.0
2007-05-22 14:45:00,17.32,17.33,17.32,17.33,7000.0,11.2779,11.2844,11.2779,11.2844,7000.0
2007-05-22 14:50:00,17.32,17.35,17.32,17.35,3400.0,11.2779,11.2975,11.2779,11.2975,3400.0
2007-05-22 14:55:00,17.35,17.35,17.33,17.33,3600.0,11.2975,11.2975,11.2844,11.2844,3600.0
2007-05-22 15:00:00,17.33,17.34,17.33,17.34,4400.0,11.2844,11.291,11.2844,11.291,4400.0
2007-05-22 15:05:00,17.34,17.35,17.34,17.35,3600.0,11.291,11.2975,11.291,11.2975,3600.0
2007-05-22 15:10:00,17.34,17.35,17.32,17.32,7400.0,11.291,11.2975,11.2779,11.2779,7400.0
2007-05-22 15:15:00,17.32,17.32,17.3,17.32,19600.0,11.2779,11.2779,11.2649,11.2779,19600.0
2007-05-22 15:20:00,17.32,17.35,17.32,17.32,17400.0,11.2779,11.2975,11.2779,11.2779,17400.0
2007-05-22 15:25:00,17.32,17.33,17.31,17.33,11600.0,11.2779,11.2844,11.2714,11.2844,11600.0
2007-05-22 15:30:00,17.32,17.33,17.32,17.33,8600.0,11.2779,11.2844,11.2779,11.2844,8600.0
2007-05-22 15:35:00,17.32,17.34,17.31,17.34,30600.0,11.2779,11.291,11.2714,11.291,30600.0
2007-05-22 15:40:00,17.34,17.37,17.34,17.36,22800.0,11.291,11.3105,11.291,11.304,22800.0
2007-05-22 15:45:00,17.36,17.37,17.36,17.36,26600.0,11.304,11.3105,11.304,11.304,26600.0
2007-05-22 15:50:00,17.35,17.37,17.35,17.36,23400.0,11.2975,11.3105,11.2975,11.304,23400.0
2007-05-22 15:55:00,17.36,17.37,17.35,17.36,39600.0,11.304,11.3105,11.2975,11.304,39600.0
2007-05-23 09:30:00,17.35,17.48,17.34,17.47,7600.0,11.2975,11.3821,11.291,11.3756,7600.0
2007-05-23 09:35:00,17.47,17.47,17.33,17.41,9800.0,11.3756,11.3756,11.2844,11.3365,9800.0
2007-05-23 09:40:00,17.41,17.45,17.38,17.45,7200.0,11.3365,11.3626,11.317,11.3626,7200.0
2007-05-23 09:45:00,17.47,17.49,17.45,17.49,10400.0,11.3756,11.3886,11.3626,11.3886,10400.0
2007-05-23 09:50:00,17.5,17.51,17.48,17.49,18400.0,11.3951,11.4016,11.3821,11.3886,18400.0
2007-05-23 09:55:00,17.49,17.53,17.45,17.46,15400.0,11.3886,11.4147,11.3626,11.3691,15400.0
2007-05-23 10:00:00,17.46,17.53,17.45,17.53,21800.0,11.3691,11.4147,11.3626,11.4147,21800.0
2007-05-23 10:05:00,17.53,17.58,17.53,17.55,20200.0,11.4147,11.4472,11.4147,11.4277,20200.0
2007-05-23 10:10:00,17.54,17.54,17.47,17.47,17200.0,11.4212,11.4212,11.3756,11.3756,17200.0
2007-05-23 10:15:00,17.46,17.46,17.4,17.4,27800.0,11.3691,11.3691,11.33,11.33,27800.0
2007-05-23 10:20:00,17.4,17.4,17.37,17.38,17800.0,11.33,11.33,11.3105,11.317,17800.0
2007-05-23 10:25:00,17.38,17.4,17.38,17.4,16200.0,11.317,11.33,11.317,11.33,16200.0
2007-05-23 10:30:00,17.4,17.4,17.38,17.39,17800.0,11.33,11.33,11.317,11.3235,17800.0
2007-05-23 10:35:00,17.39,17.41,17.37,17.41,19400.0,11.3235,11.3365,11.3105,11.3365,19400.0
2007-05-23 10:40:00,17.4,17.4,17.35,17.35,25200.0,11.33,11.33,11.2975,11.2975,25200.0
2007-05-23 10:45:00,17.36,17.36,17.32,17.33,13000.0,11.304,11.304,11.2779,11.2844,13000.0
2007-05-23 10:50:00,17.32,17.32,17.28,17.29,24000.0,11.2779,11.2779,11.2519,11.2584,24000.0
2007-05-23 10:55:00,17.29,17.3,17.27,17.27,23800.0,11.2584,11.2649,11.2454,11.2454,23800.0
2007-05-23 11:00:00,17.28,17.28,17.27,17.28,17200.0,11.2519,11.2519,11.2454,11.2519,17200.0
2007-05-23 11:05:00,17.28,17.28,17.25,17.25,16200.0,11.2519,11.2519,11.2323,11.2323,16200.0
2007-05-23 11:10:00,17.25,17.25,17.23,17.23,43600.0,11.2323,11.2323,11.2193,11.2193,43600.0
2007-05-23 11:15:00,17.23,17.24,17.21,17.21,10800.0,11.2193,11.2258,11.2063,11.2063,10800.0
2007-05-23 11:20:00,17.21,17.22,17.18,17.18,16200.0,11.2063,11.2128,11.1868,11.1868,16200.0
2007-05-23 11:25:00,17.18,17.19,17.18,17.18,22800.0,11.1868,11.1933,11.1868,11.1868,22800.0
2007-05-23 11:30:00,17.18,17.18,17.18,17.18,31200.0,11.1868,11.1868,11.1868,11.1868,31200.0
2007-05-23 11:35:00,17.17,17.18,17.17,17.18,5800.0,11.1803,11.1868,11.1803,11.1868,5800.0
2007-05-23 11:40:00,17.18,17.18,17.16,17.18,57200.0,11.1868,11.1868,11.1737,11.1868,57200.0
2007-05-23 11:45:00,17.18,17.25,17.18,17.22,49800.0,11.1868,11.2323,11.1868,11.2128,49800.0
2007-05-23 11:50:00,17.21,17.21,17.18,17.2,119400.0,11.2063,11.2063,11.1868,11.1998,119400.0
2007-05-23 11:55:00,17.2,17.23,17.2,17.2,32600.0,11.1998,11.2193,11.1998,11.1998,32600.0
2007-05-23 12:00:00,17.19,17.22,17.19,17.22,20800.0,11.1933,11.2128,11.1933,11.2128,20800.0
2007-05-23 12:05:00,17.23,17.3,17.23,17.28,24400.0,11.2193,11.2649,11.2193,11.2519,24400.0
2007-05-23 12:10:00,17.28,17.28,17.27,17.27,7800.0,11.2519,11.2519,11.2454,11.2454,7800.0
2007-05-23 12:15:00,17.28,17.29,17.27,17.27,18400.0,11.2519,11.2584,11.2454,11.2454,18400.0
2007-05-23 12:20:00,17.27,17.3,17.27,17.29,10800.0,11.2454,11.2649,11.2454,11.2584,10800.0
2007-05-23 12:25:00,17.29,17.34,17.29,17.34,5800.0,11.2584,11.291,11.2584,11.291,5800.0
2007-05-23 12:30:00,17.34,17.34,17.32,17.32,13000.0,11.291,11.291,11.2779,11.2779,13000.0
2007-05-23 12:35:00,17.31,17.34,17.31,17.34,6400.0,11.2714,11.291,11.2714,11.291,6400.0
2007-05-23 12:40:00,17.33,17.34,17.33,17.33,6400.0,11.2844,11.291,11.2844,11.2844,6400.0
2007-05-23 12:45:00,17.35,17.35,17.34,17.35,1000.0,11.2975,11.2975,11.291,11.2975,1000.0
2007-05-23 12:50:00,17.34,17.38,17.34,17.38,10400.0,11.291,11.317,11.291,11.317,10400.0
2007-05-23 12:55:00,17.37,17.38,17.36,17.36,14200.0,11.3105,11.317,11.304,11.304,14200.0
2007-05-23 13:00:00,17.36,17.38,17.36,17.38,6600.0,11.304,11.317,11.304,11.317,6600.0
2007-05-23 13:05:00,17.38,17.39,17.38,17.39,9400.0,11.317,11.3235,11.317,11.3235,9400.0
2007-05-23 13:10:00,17.39,17.39,17.36,17.38,12400.0,11.3235,11.3235,11.304,11.317,12400.0
2007-05-23 13:15:00,17.38,17.38,17.36,17.36,2000.0,11.317,11.317,11.304,11.304,2000.0
2007-05-23 13:20:00,17.37,17.39,17.37,17.39,20000.0,11.3105,11.3235,11.3105,11.3235,20000.0
2007-05-23 13:25:00,17.39,17.39,17.36,17.39,8200.0,11.3235,11.3235,11.304,11.3235,8200.0
2007-05-23 13:30:00,17.39,17.39,17.38,17.38,1200.0,11.3235,11.3235,11.317,11.317,1200.0
2007-05-23 13:35:00,17.38,17.38,17.36,17.36,4600.0,11.317,11.317,11.304,11.304,4600.0
2007-05-23 13:40:00,17.36,17.37,17.36,17.36,3000.0,11.304,11.3105,11.304,11.304,3000.0
2007-05-23 13:45:00,17.36,17.36,17.36,17.36,3000.0,11.304,11.304,11.304,11.304,3000.0
2007-05-23 13:50:00,17.36,17.38,17.36,17.38,28200.0,11.304,11.317,11.304,11.317,28200.0
2007-05-23 13:55:00,17.38,17.38,17.36,17.38,20200.0,11.317,11.317,11.304,11.317,20200.0
2007-05-23 14:00:00,17.38,17.4,17.33,17.33,71000.0,11.317,11.33,11.2844,11.2844,71000.0
2007-05-23 14:05:00,17.33,17.33,17.33,17.33,1400.0,11.2844,11.2844,11.2844,11.2844,1400.0
2007-05-23 14:10:00,17.33,17.33,17.32,17.33,18800.0,11.2844,11.2844,11.2779,11.2844,18800.0
2007-05-23 14:15:00,17.33,17.33,17.25,17.25,15000.0,11.2844,11.2844,11.2323,11.2323,15000.0
2007-05-23 14:20:00,17.26,17.29,17.24,17.28,34000.0,11.2389,11.2584,11.2258,11.2519,34000.0
2007-05-23 14:25:00,17.28,17.28,17.22,17.22,9000.0,11.2519,11.2519,11.2128,11.2128,9000.0
2007-05-23 14:30:00,17.22,17.25,17.22,17.24,16400.0,11.2128,11.2323,11.2128,11.2258,16400.0
2007-05-23 14:35:00,17.24,17.24,17.22,17.22,5800.0,11.2258,11.2258,11.2128,11.2128,5800.0
2007-05-23 14:40:00,17.22,17.22,17.18,17.18,12400.0,11.2128,11.2128,11.1868,11.1868,12400.0
2007-05-23 14:45:00,17.18,17.23,17.18,17.23,30200.0,11.1868,11.2193,11.1868,11.2193,30200.0
2007-05-23 14:50:00,17.23,17.23,17.23,17.23,10200.0,11.2193,11.2193,11.2193,11.2193,10200.0
2007-05-23 14:55:00,17.23,17.27,17.23,17.25,17800.0,11.2193,11.2454,11.2193,11.2323,17800.0
2007-05-23 15:00:00,17.25,17.26,17.25,17.26,10200.0,11.2323,11.2389,11.2323,11.2389,10200.0
2007-05-23 15:05:00,17.26,17.26,17.24,17.24,10800.0,11.2389,11.2389,11.2258,11.2258,10800.0
2007-05-23 15:10:00,17.23,17.23,17.21,17.22,17600.0,11.2193,11.2193,11.2063,11.2128,17600.0
2007-05-23 15:15:00,17.21,17.25,17.21,17.25,14200.0,11.2063,11.2323,11.2063,11.2323,14200.0
2007-05-23 15:20:00,17.24,17.25,17.21,17.24,23600.0,11.2258,11.2323,11.2063,11.2258,23600.0
2007-05-23 15:25:00,17.25,17.27,17.24,17.25,29400.0,11.2323,11.2454,11.2258,11.2323,29400.0
2007-05-23 15:30:00,17.25,17.25,17.22,17.23,26000.0,11.2323,11.2323,11.2128,11.2193,26000.0
2007-05-23 15:35:00,17.23,17.28,17.23,17.28,44000.0,11.2193,11.2519,11.2193,11.2519,44000.0
2007-05-23 15:40:00,17.28,17.28,17.25,17.25,9400.0,11.2519,11.2519,11.2323,11.2323,9400.0
2007-05-23 15:45:00,17.25,17.25,17.24,17.25,19600.0,11.2323,11.2323,11.2258,11.2323,19600.0
2007-05-23 15:50:00,17.25,17.25,17.24,17.24,86800.0,11.2323,11.2323,11.2258,11.2258,86800.0
2007-05-23 15:55:00,17.24,17.25,17.24,17.25,27000.0,11.2258,11.2323,11.2258,11.2323,27000.0
2007-05-24 09:30:00,17.21,17.25,17.2,17.25,23000.0,11.2063,11.2323,11.1998,11.2323,23000.0
2007-05-24 09:35:00,17.25,17.25,17.24,17.24,5200.0,11.2323,11.2323,11.2258,11.2258,5200.0
2007-05-24 09:40:00,17.22,17.22,17.18,17.18,23800.0,11.2128,11.2128,11.1868,11.1868,23800.0
2007-05-24 09:45:00,17.19,17.2,17.17,17.17,33800.0,11.1933,11.1998,11.1803,11.1803,33800.0
2007-05-24 09:50:00,17.18,17.19,17.16,17.18,56800.0,11.1868,11.1933,11.1737,11.1868,56800.0
2007-05-24 09:55:00,17.18,17.18,17.11,17.11,11200.0,11.1868,11.1868,11.1412,11.1412,11200.0
2007-05-24 10:00:00,17.11,17.18,17.11,17.18,87400.0,11.1412,11.1868,11.1412,11.1868,87400.0
2007-05-24 10:05:00,17.18,17.22,17.17,17.21,55800.0,11.1868,11.2128,11.1803,11.2063,55800.0
2007-05-24 10:10:00,17.21,17.23,17.2,17.21,88000.0,11.2063,11.2193,11.1998,11.2063,88000.0
2007-05-24 10:15:00,17.21,17.33,17.21,17.33,110600.0,11.2063,11.2844,11.2063,11.2844,110600.0
2007-05-24 10:20:00,17.33,17.36,17.32,17.33,58400.0,11.2844,11.304,11.2779,11.2844,58400.0
2007-05-24 10:25:00,17.33,17.34,17.31,17.32,66800.0,11.2844,11.291,11.2714,11.2779,66800.0
2007-05-24 10:30:00,17.33,17.35,17.32,17.32,69600.0,11.2844,11.2975,11.2779,11.2779,69600.0
2007-05-24 10:35:00,17.32,17.33,17.25,17.27,40400.0,11.2779,11.2844,11.2323,11.2454,40400.0
2007-05-24 10:40:00,17.27,17.28,17.27,17.27,43000.0,11.2454,11.2519,11.2454,11.2454,43000.0
2007-05-24 10:45:00,17.26,17.26,17.22,17.25,30000.0,11.2389,11.2389,11.2128,11.2323,30000.0
2007-05-24 10:50:00,17.25,17.28,17.25,17.25,14000.0,11.2323,11.2519,11.2323,11.2323,14000.0
2007-05-24 10:55:00,17.25,17.26,17.18,17.22,37400.0,11.2323,11.2389,11.1868,11.2128,37400.0
2007-05-24 11:00:00,17.21,17.23,17.19,17.23,20800.0,11.2063,11.2193,11.1933,11.2193,20800.0
2007-05-24 11:05:00,17.22,17.31,17.21,17.29,84600.0,11.2128,11.2714,11.2063,11.2584,84600.0
2007-05-24 11:10:00,17.29,17.29,17.22,17.24,8400.0,11.2584,11.2584,11.2128,11.2258,8400.0
2007-05-24 11:15:00,17.23,17.23,17.15,17.15,31800.0,11.2193,11.2193,11.1672,11.1672,31800.0
2007-05-24 11:20:00,17.15,17.17,17.14,17.14,28800.0,11.1672,11.1803,11.1607,11.1607,28800.0
2007-05-24 11:25:00,17.13,17.14,17.08,17.09,58000.0,11.1542,11.1607,11.1217,11.1282,58000.0
2007-05-24 11:30:00,17.09,17.1,17.07,17.09,36000.0,11.1282,11.1347,11.1151,11.1282,36000.0
2007-05-24 11:35:00,17.09,17.11,17.09,17.11,14600.0,11.1282,11.1412,11.1282,11.1412,14600.0
2007-05-24 11:40:00,17.11,17.11,17.07,17.09,30400.0,11.1412,11.1412,11.1151,11.1282,30400.0
2007-05-24 11:45:00,17.08,17.1,17.07,17.09,22800.0,11.1217,11.1347,11.1151,11.1282,22800.0
2007-05-24 11:50:00,17.09,17.1,17.08,17.1,22400.0,11.1282,11.1347,11.1217,11.1347,22400.0
2007-05-24 11:55:00,17.1,17.1,17.09,17.1,23000.0,11.1347,11.1347,11.1282,11.1347,23000.0
2007-05-24 12:00:00,17.1,17.1,17.07,17.08,26000.0,11.1347,11.1347,11.1151,11.1217,26000.0
2007-05-24 12:05:00,17.08,17.08,17.04,17.06,27600.0,11.1217,11.1217,11.0956,11.1086,27600.0
2007-05-24 12:10:00,17.06,17.07,17.03,17.04,39400.0,11.1086,11.1151,11.0891,11.0956,39400.0
2007-05-24 12:15:00,17.04,17.04,17.02,17.02,14800.0,11.0956,11.0956,11.0826,11.0826,14800.0
2007-05-24 12:20:00,17.01,17.03,16.99,17.01,60600.0,11.0761,11.0891,11.063,11.0761,60600.0
2007-05-24 12:25:00,17.02,17.02,16.98,16.99,41000.0,11.0826,11.0826,11.0565,11.063,41000.0
2007-05-24 12:30:00,16.99,16.99,16.93,16.95,23400.0,11.063,11.063,11.024,11.037,23400.0
2007-05-24 12:35:00,16.96,16.96,16.95,16.96,22000.0,11.0435,11.0435,11.037,11.0435,22000.0
2007-05-24 12:40:00,16.96,16.96,16.94,16.94,11600.0,11.0435,11.0435,11.0305,11.0305,11600.0
2007-05-24 12:45:00,16.95,16.98,16.95,16.97,13800.0,11.037,11.0565,11.037,11.05,13800.0
2007-05-24 12:50:00,16.97,16.97,16.92,16.93,18800.0,11.05,11.05,11.0175,11.024,18800.0
2007-05-24 12:55:00,16.93,16.94,16.93,16.94,13400.0,11.024,11.0305,11.024,11.0305,13400.0
2007-05-24 13:00:00,16.94,16.97,16.94,16.96,23200.0,11.0305,11.05,11.0305,11.0435,23200.0
2007-05-24 13:05:00,16.97,16.97,16.93,16.94,11200.0,11.05,11.05,11.024,11.0305,11200.0
2007-05-24 13:10:00,16.94,16.96,16.93,16.94,14400.0,11.0305,11.0435,11.024,11.0305,14400.0
2007-05-24 13:15:00,16.94,16.98,16.94,16.98,25400.0,11.0305,11.0565,11.0305,11.0565,25400.0
2007-05-24 13:20:00,16.98,16.98,16.97,16.98,10000.0,11.0565,11.0565,11.05,11.0565,10000.0
2007-05-24 13:25:00,16.98,16.98,16.94,16.95,10600.0,11.0565,11.0565,11.0305,11.037,10600.0
2007-05-24 13:30:00,16.95,16.95,16.93,16.93,13600.0,11.037,11.037,11.024,11.024,13600.0
2007-05-24 13:35:00,16.93,16.94,16.93,16.93,8600.0,11.024,11.0305,11.024,11.024,8600.0
2007-05-24 13:40:00,16.92,16.95,16.92,16.95,27600.0,11.0175,11.037,11.0175,11.037,27600.0
2007-05-24 13:45:00,16.95,16.95,16.93,16.94,16000.0,11.037,11.037,11.024,11.0305,16000.0
2007-05-24 13:50:00,16.95,16.95,16.92,16.93,25800.0,11.037,11.037,11.0175,11.024,25800.0
2007-05-24 13:55:00,16.93,16.94,16.93,16.94,10000.0,11.024,11.0305,11.024,11.0305,10000.0
2007-05-24 14:00:00,16.94,16.95,16.91,16.92,18000.0,11.0305,11.037,11.011,11.0175,18000.0
2007-05-24 14:05:00,16.92,16.92,16.89,16.91,7000.0,11.0175,11.0175,10.9979,11.011,7000.0
2007-05-24 14:10:00,16.9,16.91,16.86,16.86,19000.0,11.0044,11.011,10.9784,10.9784,19000.0
2007-05-24 14:15:00,16.86,16.86,16.84,16.84,79000.0,10.9784,10.9784,10.9654,10.9654,79000.0
2007-05-24 14:20:00,16.84,16.88,16.84,16.88,56400.0,10.9654,10.9914,10.9654,10.9914,56400.0
2007-05-24 14:25:00,16.87,16.88,16.85,16.88,22600.0,10.9849,10.9914,10.9719,10.9914,22600.0
2007-05-24 14:30:00,16.86,16.88,16.86,16.88,18600.0,10.9784,10.9914,10.9784,10.9914,18600.0
2007-05-24 14:35:00,16.88,16.88,16.84,16.85,17400.0,10.9914,10.9914,10.9654,10.9719,17400.0
2007-05-24 14:40:00,16.85,16.86,16.85,16.86,46200.0,10.9719,10.9784,10.9719,10.9784,46200.0
2007-05-24 14:45:00,16.86,16.86,16.84,16.86,32600.0,10.9784,10.9784,10.9654,10.9784,32600.0
2007-05-24 14:50:00,16.86,16.86,16.85,16.86,24200.0,10.9784,10.9784,10.9719,10.9784,24200.0
2007-05-24 14:55:00,16.86,16.88,16.82,16.83,30200.0,10.9784,10.9914,10.9524,10.9589,30200.0
2007-05-24 15:00:00,16.83,16.86,16.83,16.85,27000.0,10.9589,10.9784,10.9589,10.9719,27000.0
2007-05-24 15:05:00,16.84,16.88,16.83,16.86,38800.0,10.9654,10.9914,10.9589,10.9784,38800.0
2007-05-24 15:10:00,16.86,16.88,16.84,16.86,77400.0,10.9784,10.9914,10.9654,10.9784,77400.0
2007-05-24 15:15:00,16.86,16.86,16.85,16.85,23200.0,10.9784,10.9784,10.9719,10.9719,23200.0
2007-05-24 15:20:00,16.86,16.86,16.86,16.86,10600.0,10.9784,10.9784,10.9784,10.9784,10600.0
2007-05-24 15:25:00,16.86,16.88,16.84,16.86,71400.0,10.9784,10.9914,10.9654,10.9784,71400.0
2007-05-24 15:30:00,16.86,16.89,16.85,16.85,23000.0,10.9784,10.9979,10.9719,10.9719,23000.0
2007-05-24 15:35:00,16.85,16.85,16.81,16.83,44000.0,10.9719,10.9719,10.9458,10.9589,44000.0
2007-05-24 15:40:00,16.83,16.89,16.83,16.86,25400.0,10.9589,10.9979,10.9589,10.9784,25400.0
2007-05-24 15:45:00,16.86,16.9,16.86,16.86,51000.0,10.9784,11.0044,10.9784,10.9784,51000.0
2007-05-24 15:50:00,16.86,16.88,16.86,16.86,26400.0,10.9784,10.9914,10.9784,10.9784,26400.0
2007-05-24 15:55:00,16.86,17.13,16.86,16.9,90000.0,10.9784,11.1542,10.9784,11.0044,90000.0
2007-05-25 09:30:00,16.98,17.14,16.98,17.07,10200.0,11.0565,11.1607,11.0565,11.1151,10200.0
2007-05-25 09:35:00,17.07,17.07,16.95,16.98,10400.0,11.1151,11.1151,11.037,11.0565,10400.0
2007-05-25 09:40:00,17.0,17.11,17.0,17.1,14000.0,11.0696,11.1412,11.0696,11.1347,14000.0
2007-05-25 09:45:00,17.11,17.11,17.08,17.1,15000.0,11.1412,11.1412,11.1217,11.1347,15000.0
2007-05-25 09:50:00,17.1,17.12,17.04,17.07,85000.0,11.1347,11.1477,11.0956,11.1151,85000.0
2007-05-25 09:55:00,17.07,17.1,17.07,17.08,15400.0,11.1151,11.1347,11.1151,11.1217,15400.0
2007-05-25 10:00:00,17.08,17.09,16.93,16.99,23800.0,11.1217,11.1282,11.024,11.063,23800.0
2007-05-25 10:05:00,16.99,17.07,16.95,16.98,27600.0,11.063,11.1151,11.037,11.0565,27600.0
2007-05-25 10:10:00,16.98,17.07,16.98,17.04,51600.0,11.0565,11.1151,11.0565,11.0956,51600.0
2007-05-25 10:15:00,17.05,17.05,16.95,16.96,56600.0,11.1021,11.1021,11.037,11.0435,56600.0
2007-05-25 10:20:00,16.96,16.96,16.92,16.92,62000.0,11.0435,11.0435,11.0175,11.0175,62000.0
2007-05-25 10:25:00,16.92,16.94,16.92,16.93,39000.0,11.0175,11.0305,11.0175,11.024,39000.0
2007-05-25 10:30:00,16.94,17.02,16.94,17.02,8200.0,11.0305,11.0826,11.0305,11.0826,8200.0
2007-05-25 10:35:00,17.02,17.05,17.01,17.05,16200.0,11.0826,11.1021,11.0761,11.1021,16200.0
2007-05-25 10:40:00,17.05,17.09,17.04,17.06,18600.0,11.1021,11.1282,11.0956,11.1086,18600.0
2007-05-25 10:45:00,17.06,17.08,17.06,17.08,7000.0,11.1086,11.1217,11.1086,11.1217,7000.0
2007-05-25 10:50:00,17.08,17.08,17.07,17.08,24400.0,11.1217,11.1217,11.1151,11.1217,24400.0
2007-05-25 10:55:00,17.07,17.08,17.07,17.08,18200.0,11.1151,11.1217,11.1151,11.1217,18200.0
2007-05-25 11:00:00,17.08,17.08,17.07,17.07,16800.0,11.1217,11.1217,11.1151,11.1151,16800.0
2007-05-25 11:05:00,17.07,17.07,17.03,17.04,11000.0,11.1151,11.1151,11.0891,11.0956,11000.0
2007-05-25 11:10:00,17.04,17.06,17.04,17.05,8600.0,11.0956,11.1086,11.0956,11.1021,8600.0
2007-05-25 11:15:00,17.06,17.07,17.06,17.07,7800.0,11.1086,11.1151,11.1086,11.1151,7800.0
2007-05-25 11:20:00,17.07,17.07,17.06,17.06,6200.0,11.1151,11.1151,11.1086,11.1086,6200.0
2007-05-25 11:25:00,17.06,17.07,17.06,17.07,5600.0,11.1086,11.1151,11.1086,11.1151,5600.0
2007-05-25 11:30:00,17.06,17.07,17.06,17.07,4200.0,11.1086,11.1151,11.1086,11.1151,4200.0
2007-05-25 11:35:00,17.07,17.07,17.06,17.07,10400.0,11.1151,11.1151,11.1086,11.1151,10400.0
2007-05-25 11:40:00,17.07,17.07,17.04,17.04,21600.0,11.1151,11.1151,11.0956,11.0956,21600.0
2007-05-25 11:45:00,17.03,17.03,16.99,17.0,5200.0,11.0891,11.0891,11.063,11.0696,5200.0
2007-05-25 11:50:00,16.99,16.99,16.93,16.93,23600.0,11.063,11.063,11.024,11.024,23600.0
2007-05-25 11:55:00,16.93,16.98,16.93,16.98,14000.0,11.024,11.0565,11.024,11.0565,14000.0
2007-05-25 12:00:00,16.98,16.99,16.97,16.97,10600.0,11.0565,11.063,11.05,11.05,10600.0
2007-05-25 12:05:00,16.97,16.97,16.96,16.96,17800.0,11.05,11.05,11.0435,11.0435,17800.0
2007-05-25 12:10:00,16.97,16.97,16.95,16.95,13400.0,11.05,11.05,11.037,11.037,13400.0
2007-05-25 12:15:00,16.95,16.96,16.95,16.95,16000.0,11.037,11.0435,11.037,11.037,16000.0
2007-05-25 12:20:00,16.95,16.96,16.94,16.94,16800.0,11.037,11.0435,11.0305,11.0305,16800.0
2007-05-25 12:25:00,16.95,16.95,16.92,16.92,7600.0,11.037,11.037,11.0175,11.0175,7600.0
2007-05-25 12:30:00,16.91,16.92,16.91,16.92,12600.0,11.011,11.0175,11.011,11.0175,12600.0
2007-05-25 12:35:00,16.92,16.95,16.92,16.95,11600.0,11.0175,11.037,11.0175,11.037,11600.0
2007-05-25 12:40:00,16.94,16.95,16.94,16.95,2000.0,11.0305,11.037,11.0305,11.037,2000.0
2007-05-25 12:45:00,16.95,16.95,16.95,16.95,5800.0,11.037,11.037,11.037,11.037,5800.0
2007-05-25 12:50:00,16.95,16.95,16.95,16.95,5200.0,11.037,11.037,11.037,11.037,5200.0
2007-05-25 12:55:00,16.95,16.97,16.95,16.97,16400.0,11.037,11.05,11.037,11.05,16400.0
2007-05-25 13:00:00,16.97,17.0,16.96,17.0,24000.0,11.05,11.0696,11.0435,11.0696,24000.0
2007-05-25 13:05:00,17.0,17.04,17.0,17.04,8200.0,11.0696,11.0956,11.0696,11.0956,8200.0
2007-05-25 13:10:00,17.04,17.07,17.04,17.07,9200.0,11.0956,11.1151,11.0956,11.1151,9200.0
2007-05-25 13:15:00,17.07,17.07,17.05,17.05,25000.0,11.1151,11.1151,11.1021,11.1021,25000.0
2007-05-25 13:20:00,17.05,17.06,17.04,17.06,12000.0,11.1021,11.1086,11.0956,11.1086,12000.0
2007-05-25 13:25:00,17.06,17.06,17.05,17.05,12600.0,11.1086,11.1086,11.1021,11.1021,12600.0
2007-05-25 13:30:00,17.05,17.06,17.04,17.04,22400.0,11.1021,11.1086,11.0956,11.0956,22400.0
2007-05-25 13:35:00,17.05,17.05,17.03,17.03,22400.0,11.1021,11.1021,11.0891,11.0891,22400.0
2007-05-25 13:40:00,17.02,17.03,17.0,17.0,8200.0,11.0826,11.0891,11.0696,11.0696,8200.0
2007-05-25 13:45:00,17.0,17.0,16.97,16.97,7800.0,11.0696,11.0696,11.05,11.05,7800.0
2007-05-25 13:50:00,16.97,16.97,16.92,16.95,35600.0,11.05,11.05,11.0175,11.037,35600.0
2007-05-25 13:55:00,16.95,16.95,16.93,16.95,15600.0,11.037,11.037,11.024,11.037,15600.0
2007-05-25 14:00:00,16.95,16.96,16.95,16.96,30200.0,11.037,11.0435,11.037,11.0435,30200.0
2007-05-25 14:05:00,16.96,16.96,16.93,16.93,27000.0,11.0435,11.0435,11.024,11.024,27000.0
2007-05-25 14:10:00,16.93,16.94,16.93,16.93,22200.0,11.024,11.0305,11.024,11.024,22200.0
2007-05-25 14:15:00,16.92,16.93,16.9,16.92,34200.0,11.0175,11.024,11.0044,11.0175,34200.0
2007-05-25 14:20:00,16.92,16.95,16.92,16.95,25400.0,11.0175,11.037,11.0175,11.037,25400.0
2007-05-25 14:25:00,16.95,16.95,16.93,16.93,18800.0,11.037,11.037,11.024,11.024,18800.0
2007-05-25 14:30:00,16.93,16.93,16.93,16.93,13600.0,11.024,11.024,11.024,11.024,13600.0
2007-05-25 14:35:00,16.93,16.93,16.93,16.93,18600.0,11.024,11.024,11.024,11.024,18600.0
2007-05-25 14:40:00,16.93,16.95,16.92,16.95,26600.0,11.024,11.037,11.0175,11.037,26600.0
2007-05-25 14:45:00,16.95,16.96,16.95,16.95,8000.0,11.037,11.0435,11.037,11.037,8000.0
2007-05-25 14:50:00,16.96,16.97,16.93,16.95,34400.0,11.0435,11.05,11.024,11.037,34400.0
2007-05-25 14:55:00,16.95,16.97,16.94,16.96,20000.0,11.037,11.05,11.0305,11.0435,20000.0
2007-05-25 15:00:00,16.96,16.97,16.95,16.97,10400.0,11.0435,11.05,11.037,11.05,10400.0
2007-05-25 15:05:00,16.96,16.97,16.96,16.97,19200.0,11.0435,11.05,11.0435,11.05,19200.0
2007-05-25 15:10:00,16.97,16.99,16.95,16.95,41600.0,11.05,11.063,11.037,11.037,41600.0
2007-05-25 15:15:00,16.94,16.98,16.94,16.97,31600.0,11.0305,11.0565,11.0305,11.05,31600.0
2007-05-25 15:20:00,16.97,16.97,16.93,16.93,21400.0,11.05,11.05,11.024,11.024,21400.0
2007-05-25 15:25:00,16.93,16.98,16.93,16.93,63200.0,11.024,11.0565,11.024,11.024,63200.0
2007-05-25 15:30:00,16.93,16.95,16.92,16.95,28600.0,11.024,11.037,11.0175,11.037,28600.0
2007-05-25 15:35:00,16.95,16.95,16.95,16.95,7200.0,11.037,11.037,11.037,11.037,7200.0
2007-05-25 15:40:00,16.95,16.96,16.94,16.96,16400.0,11.037,11.0435,11.0305,11.0435,16400.0
2007-05-25 15:45:00,16.96,16.97,16.93,16.95,35600.0,11.0435,11.05,11.024,11.037,35600.0
2007-05-25 15:50:00,16.95,16.98,16.93,16.95,49800.0,11.037,11.0565,11.024,11.037,49800.0
2007-05-25 15:55:00,16.95,16.95,16.94,16.94,27400.0,11.037,11.037,11.0305,11.0305,27400.0
2007-05-29 09:30:00,16.93,17.04,16.85,17.04,11200.0,11.024,11.0956,10.9719,11.0956,11200.0
2007-05-29 09:35:00,17.05,17.09,16.85,16.92,23000.0,11.1021,11.1282,10.9719,11.0175,23000.0
2007-05-29 09:40:00,16.93,16.93,16.91,16.91,12600.0,11.024,11.024,11.011,11.011,12600.0
2007-05-29 09:45:00,16.91,16.96,16.88,16.96,33800.0,11.011,11.0435,10.9914,11.0435,33800.0
2007-05-29 09:50:00,16.96,16.98,16.88,16.91,20200.0,11.0435,11.0565,10.9914,11.011,20200.0
2007-05-29 09:55:00,16.9,16.92,16.78,16.92,39000.0,11.0044,11.0175,10.9263,11.0175,39000.0
2007-05-29 10:00:00,16.92,16.95,16.86,16.93,47600.0,11.0175,11.037,10.9784,11.024,47600.0
2007-05-29 10:05:00,16.93,16.93,16.88,16.92,42400.0,11.024,11.024,10.9914,11.0175,42400.0
2007-05-29 10:10:00,16.92,16.93,16.9,16.91,29000.0,11.0175,11.024,11.0044,11.011,29000.0
2007-05-29 10:15:00,16.91,16.93,16.87,16.88,29200.0,11.011,11.024,10.9849,10.9914,29200.0
2007-05-29 10:20:00,16.88,16.89,16.84,16.85,26800.0,10.9914,10.9979,10.9654,10.9719,26800.0
2007-05-29 10:25:00,16.85,16.88,16.83,16.88,28200.0,10.9719,10.9914,10.9589,10.9914,28200.0
2007-05-29 10:30:00,16.88,16.93,16.88,16.91,46600.0,10.9914,11.024,10.9914,11.011,46600.0
2007-05-29 10:35:00,16.92,16.93,16.92,16.93,7400.0,11.0175,11.024,11.0175,11.024,7400.0
2007-05-29 10:40:00,16.93,16.93,16.86,16.87,34800.0,11.024,11.024,10.9784,10.9849,34800.0
2007-05-29 10:45:00,16.87,16.89,16.86,16.88,27800.0,10.9849,10.9979,10.9784,10.9914,27800.0
2007-05-29 10:50:00,16.88,16.9,16.88,16.9,30400.0,10.9914,11.0044,10.9914,11.0044,30400.0
2007-05-29 10:55:00,16.9,16.91,16.89,16.91,35600.0,11.0044,11.011,10.9979,11.011,35600.0
2007-05-29 11:00:00,16.91,16.92,16.9,16.91,21000.0,11.011,11.0175,11.0044,11.011,21000.0
2007-05-29 11:05:00,16.91,16.92,16.88,16.89,33800.0,11.011,11.0175,10.9914,10.9979,33800.0
2007-05-29 11:10:00,16.89,16.91,16.87,16.9,35000.0,10.9979,11.011,10.9849,11.0044,35000.0
2007-05-29 11:15:00,16.9,16.9,16.89,16.89,32000.0,11.0044,11.0044,10.9979,10.9979,32000.0
2007-05-29 11:20:00,16.89,16.89,16.88,16.89,10000.0,10.9979,10.9979,10.9914,10.9979,10000.0
2007-05-29 11:25:00,16.89,16.89,16.85,16.86,31600.0,10.9979,10.9979,10.9719,10.9784,31600.0
2007-05-29 11:30:00,16.85,16.91,16.85,16.88,42400.0,10.9719,11.011,10.9719,10.9914,42400.0
2007-05-29 11:35:00,16.88,16.88,16.86,16.87,43400.0,10.9914,10.9914,10.9784,10.9849,43400.0
2007-05-29 11:40:00,16.88,16.9,16.86,16.86,23400.0,10.9914,11.0044,10.9784,10.9784,23400.0
2007-05-29 11:45:00,16.86,16.86,16.8,16.82,37000.0,10.9784,10.9784,10.9393,10.9524,37000.0
2007-05-29 11:50:00,16.82,16.84,16.8,16.81,23800.0,10.9524,10.9654,10.9393,10.9458,23800.0
2007-05-29 11:55:00,16.81,16.83,16.78,16.78,28000.0,10.9458,10.9589,10.9263,10.9263,28000.0
2007-05-29 12:00:00,16.78,16.79,16.75,16.78,42800.0,10.9263,10.9328,10.9068,10.9263,42800.0
2007-05-29 12:05:00,16.78,16.86,16.78,16.85,44400.0,10.9263,10.9784,10.9263,10.9719,44400.0
2007-05-29 12:10:00,16.84,16.85,16.8,16.8,27400.0,10.9654,10.9719,10.9393,10.9393,27400.0
2007-05-29 12:15:00,16.81,16.85,16.79,16.84,38200.0,10.9458,10.9719,10.9328,10.9654,38200.0
2007-05-29 12:20:00,16.84,16.86,16.84,16.86,22600.0,10.9654,10.9784,10.9654,10.9784,22600.0
2007-05-29 12:25:00,16.86,16.86,16.84,16.84,16600.0,10.9784,10.9784,10.9654,10.9654,16600.0
2007-05-29 12:30:00,16.84,16.9,16.81,16.81,26200.0,10.9654,11.0044,10.9458,10.9458,26200.0
2007-05-29 12:35:00,16.81,16.86,16.81,16.84,9200.0,10.9458,10.9784,10.9458,10.9654,9200.0
2007-05-29 12:40:00,16.84,16.84,16.81,16.82,22400.0,10.9654,10.9654,10.9458,10.9524,22400.0
2007-05-29 12:45:00,16.82,16.82,16.8,16.81,14400.0,10.9524,10.9524,10.9393,10.9458,14400.0
2007-05-29 12:50:00,16.79,16.8,16.75,16.76,64000.0,10.9328,10.9393,10.9068,10.9133,64000.0
2007-05-29 12:55:00,16.76,16.82,16.75,16.81,60200.0,10.9133,10.9524,10.9068,10.9458,60200.0
2007-05-29 13:00:00,16.8,16.8,16.77,16.77,20200.0,10.9393,10.9393,10.9198,10.9198,20200.0
2007-05-29 13:05:00,16.77,16.77,16.77,16.77,28400.0,10.9198,10.9198,10.9198,10.9198,28400.0
2007-05-29 13:10:00,16.77,16.81,16.77,16.78,45400.0,10.9198,10.9458,10.9198,10.9263,45400.0
2007-05-29 13:15:00,16.78,16.85,16.75,16.85,136000.0,10.9263,10.9719,10.9068,10.9719,136000.0
2007-05-29 13:20:00,16.85,16.93,16.75,16.75,61800.0,10.9719,11.024,10.9068,10.9068,61800.0
2007-05-29 13:25:00,16.75,16.84,16.74,16.81,73000.0,10.9068,10.9654,10.9003,10.9458,73000.0
2007-05-29 13:30:00,16.81,16.81,16.76,16.78,40000.0,10.9458,10.9458,10.9133,10.9263,40000.0
2007-05-29 13:35:00,16.78,16.79,16.76,16.76,45800.0,10.9263,10.9328,10.9133,10.9133,45800.0
2007-05-29 13:40:00,16.75,16.77,16.75,16.77,37400.0,10.9068,10.9198,10.9068,10.9198,37400.0
2007-05-29 13:45:00,16.77,16.8,16.77,16.8,13800.0,10.9198,10.9393,10.9198,10.9393,13800.0
2007-05-29 13:50:00,16.8,16.8,16.77,16.77,11000.0,10.9393,10.9393,10.9198,10.9198,11000.0
2007-05-29 13:55:00,16.77,16.78,16.76,16.77,49600.0,10.9198,10.9263,10.9133,10.9198,49600.0
2007-05-29 14:00:00,16.76,16.77,16.71,16.76,109400.0,10.9133,10.9198,10.8807,10.9133,109400.0
2007-05-29 14:05:00,16.77,16.77,16.75,16.77,26200.0,10.9198,10.9198,10.9068,10.9198,26200.0
2007-05-29 14:10:00,16.77,16.77,16.75,16.77,34800.0,10.9198,10.9198,10.9068,10.9198,34800.0
2007-05-29 14:15:00,16.76,16.79,16.74,16.77,52000.0,10.9133,10.9328,10.9003,10.9198,52000.0
2007-05-29 14:20:00,16.78,16.8,16.77,16.8,32800.0,10.9263,10.9393,10.9198,10.9393,32800.0
2007-05-29 14:25:00,16.79,16.82,16.79,16.82,24400.0,10.9328,10.9524,10.9328,10.9524,24400.0
2007-05-29 14:30:00,16.82,16.82,16.8,16.81,13200.0,10.9524,10.9524,10.9393,10.9458,13200.0
2007-05-29 14:35:00,16.8,16.84,16.79,16.8,25200.0,10.9393,10.9654,10.9328,10.9393,25200.0
2007-05-29 14:40:00,16.8,16.8,16.76,16.77,39200.0,10.9393,10.9393,10.9133,10.9198,39200.0
2007-05-29 14:45:00,16.77,16.79,16.75,16.79,76400.0,10.9198,10.9328,10.9068,10.9328,76400.0
2007-05-29 14:50:00,16.8,16.81,16.78,16.8,21200.0,10.9393,10.9458,10.9263,10.9393,21200.0
2007-05-29 14:55:00,16.8,16.81,16.78,16.8,23800.0,10.9393,10.9458,10.9263,10.9393,23800.0
2007-05-29 15:00:00,16.8,16.81,16.78,16.81,25600.0,10.9393,10.9458,10.9263,10.9458,25600.0
2007-05-29 15:05:00,16.81,16.81,16.77,16.77,26200.0,10.9458,10.9458,10.9198,10.9198,26200.0
2007-05-29 15:10:00,16.77,16.78,16.75,16.77,83600.0,10.9198,10.9263,10.9068,10.9198,83600.0
2007-05-29 15:15:00,16.77,16.79,16.77,16.79,35000.0,10.9198,10.9328,10.9198,10.9328,35000.0
2007-05-29 15:20:00,16.79,16.83,16.79,16.83,100800.0,10.9328,10.9589,10.9328,10.9589,100800.0
2007-05-29 15:25:00,16.82,16.83,16.82,16.82,33200.0,10.9524,10.9589,10.9524,10.9524,33200.0
2007-05-29 15:30:00,16.83,16.84,16.82,16.84,46400.0,10.9589,10.9654,10.9524,10.9654,46400.0
2007-05-29 15:35:00,16.84,16.91,16.84,16.91,120000.0,10.9654,11.011,10.9654,11.011,120000.0
2007-05-29 15:40:00,16.91,16.99,16.9,16.94,82800.0,11.011,11.063,11.0044,11.0305,82800.0
2007-05-29 15:45:00,16.94,16.96,16.93,16.95,59800.0,11.0305,11.0435,11.024,11.037,59800.0
2007-05-29 15:50:00,16.95,17.0,16.93,17.0,88200.0,11.037,11.0696,11.024,11.0696,88200.0
2007-05-29 15:55:00,16.99,17.0,16.93,16.98,80000.0,11.063,11.0696,11.024,11.0565,80000.0
2007-05-30 09:30:00,16.5,16.74,16.36,16.54,198600.0,10.744,10.9003,10.6528,10.77,198600.0
2007-05-30 09:35:00,16.53,16.65,16.53,16.53,132800.0,10.7635,10.8417,10.7635,10.7635,132800.0
2007-05-30 09:40:00,16.52,16.61,16.5,16.52,74400.0,10.757,10.8156,10.744,10.757,74400.0
2007-05-30 09:45:00,16.52,16.64,16.52,16.58,82400.0,10.757,10.8351,10.757,10.7961,82400.0
2007-05-30 09:50:00,16.58,16.65,16.58,16.64,40000.0,10.7961,10.8417,10.7961,10.8351,40000.0
2007-05-30 09:55:00,16.65,16.65,16.55,16.57,107400.0,10.8417,10.8417,10.7765,10.7896,107400.0
2007-05-30 10:00:00,16.57,16.61,16.55,16.6,70400.0,10.7896,10.8156,10.7765,10.8091,70400.0
2007-05-30 10:05:00,16.6,16.6,16.53,16.56,148000.0,10.8091,10.8091,10.7635,10.7831,148000.0
2007-05-30 10:10:00,16.56,16.6,16.53,16.58,174600.0,10.7831,10.8091,10.7635,10.7961,174600.0
2007-05-30 10:15:00,16.58,16.6,16.41,16.5,287800.0,10.7961,10.8091,10.6854,10.744,287800.0
2007-05-30 10:20:00,16.5,16.5,16.36,16.42,253800.0,10.744,10.744,10.6528,10.6919,253800.0
2007-05-30 10:25:00,16.41,16.43,16.38,16.4,170000.0,10.6854,10.6984,10.6658,10.6789,170000.0
2007-05-30 10:30:00,16.4,16.45,16.38,16.43,113600.0,10.6789,10.7114,10.6658,10.6984,113600.0
2007-05-30 10:35:00,16.43,16.52,16.43,16.49,102000.0,10.6984,10.757,10.6984,10.7375,102000.0
2007-05-30 10:40:00,16.49,16.49,16.43,16.46,72200.0,10.7375,10.7375,10.6984,10.7179,72200.0
2007-05-30 10:45:00,16.46,16.54,16.46,16.5,46000.0,10.7179,10.77,10.7179,10.744,46000.0
2007-05-30 10:50:00,16.5,16.53,16.47,16.52,44200.0,10.744,10.7635,10.7245,10.757,44200.0
2007-05-30 10:55:00,16.52,16.54,16.5,16.54,26000.0,10.757,10.77,10.744,10.77,26000.0
2007-05-30 11:00:00,16.54,16.61,16.52,16.57,83000.0,10.77,10.8156,10.757,10.7896,83000.0
2007-05-30 11:05:00,16.57,16.72,16.57,16.67,60000.0,10.7896,10.8872,10.7896,10.8547,60000.0
2007-05-30 11:10:00,16.67,16.86,16.67,16.77,149400.0,10.8547,10.9784,10.8547,10.9198,149400.0
2007-05-30 11:15:00,16.76,16.92,16.75,16.87,55000.0,10.9133,11.0175,10.9068,10.9849,55000.0
2007-05-30 11:20:00,16.87,16.93,16.8,16.89,106000.0,10.9849,11.024,10.9393,10.9979,106000.0
2007-05-30 11:25:00,16.91,17.01,16.87,16.96,53200.0,11.011,11.0761,10.9849,11.0435,53200.0
2007-05-30 11:30:00,16.96,16.99,16.95,16.96,45000.0,11.0435,11.063,11.037,11.0435,45000.0
2007-05-30 11:35:00,16.95,17.0,16.95,17.0,42400.0,11.037,11.0696,11.037,11.0696,42400.0
2007-05-30 11:40:00,17.0,17.03,16.98,16.99,90600.0,11.0696,11.0891,11.0565,11.063,90600.0
2007-05-30 11:45:00,16.99,17.13,16.99,17.07,72000.0,11.063,11.1542,11.063,11.1151,72000.0
2007-05-30 11:50:00,17.07,17.17,17.06,17.16,44200.0,11.1151,11.1803,11.1086,11.1737,44200.0
2007-05-30 11:55:00,17.16,17.19,17.07,17.1,71000.0,11.1737,11.1933,11.1151,11.1347,71000.0
2007-05-30 12:00:00,17.1,17.1,17.04,17.07,80800.0,11.1347,11.1347,11.0956,11.1151,80800.0
2007-05-30 12:05:00,17.07,17.07,16.98,16.99,111000.0,11.1151,11.1151,11.0565,11.063,111000.0
2007-05-30 12:10:00,16.99,17.0,16.96,16.97,49400.0,11.063,11.0696,11.0435,11.05,49400.0
2007-05-30 12:15:00,16.97,17.0,16.97,16.99,20000.0,11.05,11.0696,11.05,11.063,20000.0
2007-05-30 12:20:00,16.99,16.99,16.92,16.93,272600.0,11.063,11.063,11.0175,11.024,272600.0
2007-05-30 12:25:00,16.92,16.93,16.78,16.83,103400.0,11.0175,11.024,10.9263,10.9589,103400.0
2007-05-30 12:30:00,16.84,16.91,16.79,16.79,108000.0,10.9654,11.011,10.9328,10.9328,108000.0
2007-05-30 12:35:00,16.79,16.82,16.67,16.69,91000.0,10.9328,10.9524,10.8547,10.8677,91000.0
2007-05-30 12:40:00,16.68,16.83,16.68,16.83,35000.0,10.8612,10.9589,10.8612,10.9589,35000.0
2007-05-30 12:45:00,16.83,16.83,16.72,16.75,45400.0,10.9589,10.9589,10.8872,10.9068,45400.0
2007-05-30 12:50:00,16.73,16.78,16.73,16.78,15600.0,10.8938,10.9263,10.8938,10.9263,15600.0
2007-05-30 12:55:00,16.77,16.78,16.73,16.75,79800.0,10.9198,10.9263,10.8938,10.9068,79800.0
2007-05-30 13:00:00,16.75,16.75,16.72,16.73,54800.0,10.9068,10.9068,10.8872,10.8938,54800.0
2007-05-30 13:05:00,16.74,16.74,16.73,16.74,19400.0,10.9003,10.9003,10.8938,10.9003,19400.0
2007-05-30 13:10:00,16.74,16.76,16.74,16.75,53400.0,10.9003,10.9133,10.9003,10.9068,53400.0
2007-05-30 13:15:00,16.75,16.75,16.73,16.74,61200.0,10.9068,10.9068,10.8938,10.9003,61200.0
2007-05-30 13:20:00,16.74,16.74,16.71,16.71,94000.0,10.9003,10.9003,10.8807,10.8807,94000.0
2007-05-30 13:25:00,16.71,16.73,16.71,16.72,20000.0,10.8807,10.8938,10.8807,10.8872,20000.0
2007-05-30 13:30:00,16.72,16.73,16.72,16.73,21600.0,10.8872,10.8938,10.8872,10.8938,21600.0
2007-05-30 13:35:00,16.73,16.73,16.7,16.7,22800.0,10.8938,10.8938,10.8742,10.8742,22800.0
2007-05-30 13:40:00,16.7,16.71,16.67,16.68,46200.0,10.8742,10.8807,10.8547,10.8612,46200.0
2007-05-30 13:45:00,16.68,16.72,16.66,16.72,43800.0,10.8612,10.8872,10.8482,10.8872,43800.0
2007-05-30 13:50:00,16.72,16.72,16.68,16.68,17800.0,10.8872,10.8872,10.8612,10.8612,17800.0
2007-05-30 13:55:00,16.68,16.71,16.68,16.69,13000.0,10.8612,10.8807,10.8612,10.8677,13000.0
2007-05-30 14:00:00,16.68,16.75,16.66,16.71,124000.0,10.8612,10.9068,10.8482,10.8807,124000.0
2007-05-30 14:05:00,16.71,16.8,16.71,16.77,126400.0,10.8807,10.9393,10.8807,10.9198,126400.0
2007-05-30 14:10:00,16.79,16.79,16.73,16.75,139600.0,10.9328,10.9328,10.8938,10.9068,139600.0
2007-05-30 14:15:00,16.74,16.84,16.73,16.78,125200.0,10.9003,10.9654,10.8938,10.9263,125200.0
2007-05-30 14:20:00,16.79,16.86,16.73,16.81,97600.0,10.9328,10.9784,10.8938,10.9458,97600.0
2007-05-30 14:25:00,16.79,16.79,16.74,16.74,52800.0,10.9328,10.9328,10.9003,10.9003,52800.0
2007-05-30 14:30:00,16.74,16.75,16.71,16.75,74000.0,10.9003,10.9068,10.8807,10.9068,74000.0
2007-05-30 14:35:00,16.75,16.77,16.74,16.74,55200.0,10.9068,10.9198,10.9003,10.9003,55200.0
2007-05-30 14:40:00,16.74,16.77,16.73,16.75,30000.0,10.9003,10.9198,10.8938,10.9068,30000.0
2007-05-30 14:45:00,16.75,16.77,16.73,16.75,85200.0,10.9068,10.9198,10.8938,10.9068,85200.0
2007-05-30 14:50:00,16.75,16.76,16.75,16.75,21000.0,10.9068,10.9133,10.9068,10.9068,21000.0
2007-05-30 14:55:00,16.76,16.78,16.76,16.77,53800.0,10.9133,10.9263,10.9133,10.9198,53800.0
2007-05-30 15:00:00,16.77,16.83,16.75,16.75,60600.0,10.9198,10.9589,10.9068,10.9068,60600.0
2007-05-30 15:05:00,16.75,16.77,16.75,16.77,46200.0,10.9068,10.9198,10.9068,10.9198,46200.0
2007-05-30 15:10:00,16.77,16.77,16.75,16.75,50600.0,10.9198,10.9198,10.9068,10.9068,50600.0
2007-05-30 15:15:00,16.75,16.77,16.75,16.75,61000.0,10.9068,10.9198,10.9068,10.9068,61000.0
2007-05-30 15:20:00,16.75,16.77,16.75,16.75,99200.0,10.9068,10.9198,10.9068,10.9068,99200.0
2007-05-30 15:25:00,16.75,16.75,16.75,16.75,57600.0,10.9068,10.9068,10.9068,10.9068,57600.0
2007-05-30 15:30:00,16.75,16.75,16.74,16.74,72600.0,10.9068,10.9068,10.9003,10.9003,72600.0
2007-05-30 15:35:00,16.74,16.75,16.74,16.75,59000.0,10.9003,10.9068,10.9003,10.9068,59000.0
2007-05-30 15:40:00,16.75,16.75,16.75,16.75,125600.0,10.9068,10.9068,10.9068,10.9068,125600.0
2007-05-30 15:45:00,16.75,16.79,16.74,16.75,141400.0,10.9068,10.9328,10.9003,10.9068,141400.0
2007-05-30 15:50:00,16.75,16.75,16.75,16.75,99000.0,10.9068,10.9068,10.9068,10.9068,99000.0
2007-05-30 15:55:00,16.75,16.78,16.75,16.77,204800.0,10.9068,10.9263,10.9068,10.9198,204800.0
2007-05-31 09:30:00,16.77,16.79,16.75,16.78,43800.0,10.9198,10.9328,10.9068,10.9263,43800.0
2007-05-31 09:35:00,16.78,16.85,16.77,16.82,14000.0,10.9263,10.9719,10.9198,10.9524,14000.0
2007-05-31 09:40:00,16.79,16.93,16.79,16.84,11600.0,10.9328,11.024,10.9328,10.9654,11600.0
2007-05-31 09:45:00,16.84,16.86,16.81,16.85,6800.0,10.9654,10.9784,10.9458,10.9719,6800.0
2007-05-31 09:50:00,16.85,16.85,16.82,16.83,20200.0,10.9719,10.9719,10.9524,10.9589,20200.0
2007-05-31 09:55:00,16.83,16.9,16.82,16.83,20600.0,10.9589,11.0044,10.9524,10.9589,20600.0
2007-05-31 10:00:00,16.84,17.0,16.84,16.97,60600.0,10.9654,11.0696,10.9654,11.05,60600.0
2007-05-31 10:05:00,16.97,17.02,16.97,17.02,43800.0,11.05,11.0826,11.05,11.0826,43800.0
2007-05-31 10:10:00,17.02,17.05,17.0,17.05,77400.0,11.0826,11.1021,11.0696,11.1021,77400.0
2007-05-31 10:15:00,17.05,17.1,17.04,17.09,59600.0,11.1021,11.1347,11.0956,11.1282,59600.0
2007-05-31 10:20:00,17.09,17.15,17.09,17.14,65600.0,11.1282,11.1672,11.1282,11.1607,65600.0
2007-05-31 10:25:00,17.14,17.14,17.0,17.0,63400.0,11.1607,11.1607,11.0696,11.0696,63400.0
2007-05-31 10:30:00,17.0,17.01,16.97,17.0,76600.0,11.0696,11.0761,11.05,11.0696,76600.0
2007-05-31 10:35:00,16.99,17.0,16.98,16.98,21200.0,11.063,11.0696,11.0565,11.0565,21200.0
2007-05-31 10:40:00,16.99,17.04,16.97,17.02,66600.0,11.063,11.0956,11.05,11.0826,66600.0
2007-05-31 10:45:00,17.03,17.08,17.03,17.05,37600.0,11.0891,11.1217,11.0891,11.1021,37600.0
2007-05-31 10:50:00,17.06,17.13,17.04,17.07,38000.0,11.1086,11.1542,11.0956,11.1151,38000.0
2007-05-31 10:55:00,17.07,17.11,17.06,17.09,24600.0,11.1151,11.1412,11.1086,11.1282,24600.0
2007-05-31 11:00:00,17.1,17.15,17.07,17.11,77600.0,11.1347,11.1672,11.1151,11.1412,77600.0
2007-05-31 11:05:00,17.11,17.12,17.08,17.08,39800.0,11.1412,11.1477,11.1217,11.1217,39800.0
2007-05-31 11:10:00,17.08,17.1,17.08,17.08,25600.0,11.1217,11.1347,11.1217,11.1217,25600.0
2007-05-31 11:15:00,17.09,17.09,17.05,17.08,26600.0,11.1282,11.1282,11.1021,11.1217,26600.0
2007-05-31 11:20:00,17.08,17.11,17.08,17.11,48600.0,11.1217,11.1412,11.1217,11.1412,48600.0
2007-05-31 11:25:00,17.11,17.14,17.1,17.12,34600.0,11.1412,11.1607,11.1347,11.1477,34600.0
2007-05-31 11:30:00,17.13,17.13,17.1,17.13,41400.0,11.1542,11.1542,11.1347,11.1542,41400.0
2007-05-31 11:35:00,17.13,17.18,17.12,17.17,49000.0,11.1542,11.1868,11.1477,11.1803,49000.0
2007-05-31 11:40:00,17.18,17.18,17.15,17.16,28600.0,11.1868,11.1868,11.1672,11.1737,28600.0
2007-05-31 11:45:00,17.16,17.18,17.16,17.17,11800.0,11.1737,11.1868,11.1737,11.1803,11800.0
2007-05-31 11:50:00,17.17,17.18,17.15,17.15,24600.0,11.1803,11.1868,11.1672,11.1672,24600.0
2007-05-31 11:55:00,17.15,17.15,17.07,17.11,86800.0,11.1672,11.1672,11.1151,11.1412,86800.0
2007-05-31 12:00:00,17.11,17.13,17.06,17.1,45600.0,11.1412,11.1542,11.1086,11.1347,45600.0
2007-05-31 12:05:00,17.1,17.18,17.1,17.15,36000.0,11.1347,11.1868,11.1347,11.1672,36000.0
2007-05-31 12:10:00,17.15,17.18,17.1,17.11,27800.0,11.1672,11.1868,11.1347,11.1412,27800.0
2007-05-31 12:15:00,17.11,17.11,17.1,17.11,9200.0,11.1412,11.1412,11.1347,11.1412,9200.0
2007-05-31 12:20:00,17.11,17.11,17.07,17.09,28200.0,11.1412,11.1412,11.1151,11.1282,28200.0
2007-05-31 12:25:00,17.09,17.14,17.06,17.13,59400.0,11.1282,11.1607,11.1086,11.1542,59400.0
2007-05-31 12:30:00,17.13,17.13,17.11,17.11,18800.0,11.1542,11.1542,11.1412,11.1412,18800.0
2007-05-31 12:35:00,17.11,17.11,17.09,17.09,25600.0,11.1412,11.1412,11.1282,11.1282,25600.0
2007-05-31 12:40:00,17.09,17.09,17.07,17.07,8800.0,11.1282,11.1282,11.1151,11.1151,8800.0
2007-05-31 12:45:00,17.07,17.07,17.04,17.06,9800.0,11.1151,11.1151,11.0956,11.1086,9800.0
2007-05-31 12:50:00,17.06,17.06,17.04,17.04,17200.0,11.1086,11.1086,11.0956,11.0956,17200.0
2007-05-31 12:55:00,17.04,17.04,17.04,17.04,9000.0,11.0956,11.0956,11.0956,11.0956,9000.0
2007-05-31 13:00:00,17.04,17.05,17.0,17.0,70000.0,11.0956,11.1021,11.0696,11.0696,70000.0
2007-05-31 13:05:00,16.99,17.0,16.96,16.97,57600.0,11.063,11.0696,11.0435,11.05,57600.0
2007-05-31 13:10:00,16.97,17.04,16.96,17.04,26600.0,11.05,11.0956,11.0435,11.0956,26600.0
2007-05-31 13:15:00,17.03,17.03,16.95,16.96,45000.0,11.0891,11.0891,11.037,11.0435,45000.0
2007-05-31 13:20:00,16.97,16.98,16.93,16.93,44400.0,11.05,11.0565,11.024,11.024,44400.0
2007-05-31 13:25:00,16.93,16.93,16.88,16.91,58000.0,11.024,11.024,10.9914,11.011,58000.0
2007-05-31 13:30:00,16.92,16.95,16.89,16.95,37800.0,11.0175,11.037,10.9979,11.037,37800.0
2007-05-31 13:35:00,16.96,16.97,16.92,16.94,25400.0,11.0435,11.05,11.0175,11.0305,25400.0
2007-05-31 13:40:00,16.94,16.95,16.89,16.89,26600.0,11.0305,11.037,10.9979,10.9979,26600.0
2007-05-31 13:45:00,16.89,16.95,16.89,16.93,23400.0,10.9979,11.037,10.9979,11.024,23400.0
2007-05-31 13:50:00,16.93,16.95,16.93,16.94,14000.0,11.024,11.037,11.024,11.0305,14000.0
2007-05-31 13:55:00,16.94,16.94,16.9,16.92,34400.0,11.0305,11.0305,11.0044,11.0175,34400.0
2007-05-31 14:00:00,16.92,16.95,16.89,16.94,64600.0,11.0175,11.037,10.9979,11.0305,64600.0
2007-05-31 14:05:00,16.94,16.95,16.88,16.93,26600.0,11.0305,11.037,10.9914,11.024,26600.0
2007-05-31 14:10:00,16.93,17.01,16.91,17.01,24400.0,11.024,11.0761,11.011,11.0761,24400.0
2007-05-31 14:15:00,17.01,17.05,16.99,17.01,20000.0,11.0761,11.1021,11.063,11.0761,20000.0
2007-05-31 14:20:00,17.0,17.01,16.98,16.99,11800.0,11.0696,11.0761,11.0565,11.063,11800.0
2007-05-31 14:25:00,16.99,17.0,16.96,16.97,32400.0,11.063,11.0696,11.0435,11.05,32400.0
2007-05-31 14:30:00,16.98,17.01,16.97,17.01,12800.0,11.0565,11.0761,11.05,11.0761,12800.0
2007-05-31 14:35:00,17.01,17.01,16.93,16.93,36600.0,11.0761,11.0761,11.024,11.024,36600.0
2007-05-31 14:40:00,16.93,16.93,16.9,16.9,21600.0,11.024,11.024,11.0044,11.0044,21600.0
2007-05-31 14:45:00,16.9,16.93,16.89,16.93,41000.0,11.0044,11.024,10.9979,11.024,41000.0
2007-05-31 14:50:00,16.93,16.95,16.92,16.93,17800.0,11.024,11.037,11.0175,11.024,17800.0
2007-05-31 14:55:00,16.93,16.93,16.9,16.92,27400.0,11.024,11.024,11.0044,11.0175,27400.0
2007-05-31 15:00:00,16.92,16.93,16.89,16.92,49400.0,11.0175,11.024,10.9979,11.0175,49400.0
2007-05-31 15:05:00,16.93,16.93,16.91,16.91,34800.0,11.024,11.024,11.011,11.011,34800.0
2007-05-31 15:10:00,16.91,16.94,16.91,16.92,36400.0,11.011,11.0305,11.011,11.0175,36400.0
2007-05-31 15:15:00,16.92,16.97,16.91,16.96,36000.0,11.0175,11.05,11.011,11.0435,36000.0
2007-05-31 15:20:00,16.97,16.98,16.94,16.96,43000.0,11.05,11.0565,11.0305,11.0435,43000.0
2007-05-31 15:25:00,16.95,16.96,16.93,16.93,42000.0,11.037,11.0435,11.024,11.024,42000.0
2007-05-31 15:30:00,16.93,16.94,16.91,16.93,35400.0,11.024,11.0305,11.011,11.024,35400.0
2007-05-31 15:35:00,16.93,16.95,16.92,16.95,25800.0,11.024,11.037,11.0175,11.037,25800.0
2007-05-31 15:40:00,16.95,16.95,16.92,16.93,45200.0,11.037,11.037,11.0175,11.024,45200.0
2007-05-31 15:45:00,16.93,16.93,16.93,16.93,29200.0,11.024,11.024,11.024,11.024,29200.0
2007-05-31 15:50:00,16.93,16.99,16.91,16.93,77800.0,11.024,11.063,11.011,11.024,77800.0
2007-05-31 15:55:00,16.93,16.93,16.92,16.93,66600.0,11.024,11.024,11.0175,11.024,66600.0
2007-06-01 09:30:00,16.97,16.97,16.83,16.85,26400.0,11.05,11.05,10.9589,10.9719,26400.0
2007-06-01 09:35:00,16.85,16.98,16.85,16.92,44800.0,10.9719,11.0565,10.9719,11.0175,44800.0
2007-06-01 09:40:00,16.93,16.93,16.9,16.9,25600.0,11.024,11.024,11.0044,11.0044,25600.0
2007-06-01 09:45:00,16.9,16.91,16.89,16.89,26000.0,11.0044,11.011,10.9979,10.9979,26000.0
2007-06-01 09:50:00,16.88,16.93,16.86,16.92,35000.0,10.9914,11.024,10.9784,11.0175,35000.0
2007-06-01 09:55:00,16.92,16.93,16.87,16.9,32200.0,11.0175,11.024,10.9849,11.0044,32200.0
2007-06-01 10:00:00,16.9,16.95,16.88,16.94,105200.0,11.0044,11.037,10.9914,11.0305,105200.0
2007-06-01 10:05:00,16.94,16.97,16.93,16.95,26600.0,11.0305,11.05,11.024,11.037,26600.0
2007-06-01 10:10:00,16.93,16.95,16.92,16.92,20200.0,11.024,11.037,11.0175,11.0175,20200.0
2007-06-01 10:15:00,16.92,16.92,16.89,16.9,95200.0,11.0175,11.0175,10.9979,11.0044,95200.0
2007-06-01 10:20:00,16.9,16.91,16.9,16.9,36400.0,11.0044,11.011,11.0044,11.0044,36400.0
2007-06-01 10:25:00,16.9,16.91,16.88,16.88,64400.0,11.0044,11.011,10.9914,10.9914,64400.0
2007-06-01 10:30:00,16.88,16.9,16.85,16.88,43200.0,10.9914,11.0044,10.9719,10.9914,43200.0
2007-06-01 10:35:00,16.87,16.93,16.86,16.93,39600.0,10.9849,11.024,10.9784,11.024,39600.0
2007-06-01 10:40:00,16.93,16.93,16.86,16.91,36200.0,11.024,11.024,10.9784,11.011,36200.0
2007-06-01 10:45:00,16.9,16.92,16.9,16.91,32600.0,11.0044,11.0175,11.0044,11.011,32600.0
2007-06-01 10:50:00,16.91,16.96,16.91,16.92,48800.0,11.011,11.0435,11.011,11.0175,48800.0
2007-06-01 10:55:00,16.92,16.92,16.9,16.92,46800.0,11.0175,11.0175,11.0044,11.0175,46800.0
2007-06-01 11:00:00,16.92,16.95,16.92,16.93,34600.0,11.0175,11.037,11.0175,11.024,34600.0
2007-06-01 11:05:00,16.93,16.93,16.91,16.92,97800.0,11.024,11.024,11.011,11.0175,97800.0
2007-06-01 11:10:00,16.92,16.92,16.88,16.88,55800.0,11.0175,11.0175,10.9914,10.9914,55800.0
2007-06-01 11:15:00,16.88,16.9,16.88,16.9,29200.0,10.9914,11.0044,10.9914,11.0044,29200.0
2007-06-01 11:20:00,16.9,16.91,16.87,16.88,13400.0,11.0044,11.011,10.9849,10.9914,13400.0
2007-06-01 11:25:00,16.88,16.9,16.86,16.9,14200.0,10.9914,11.0044,10.9784,11.0044,14200.0
2007-06-01 11:30:00,16.89,16.9,16.86,16.86,41800.0,10.9979,11.0044,10.9784,10.9784,41800.0
2007-06-01 11:35:00,16.86,16.86,16.82,16.82,37800.0,10.9784,10.9784,10.9524,10.9524,37800.0
2007-06-01 11:40:00,16.82,16.83,16.8,16.8,22800.0,10.9524,10.9589,10.9393,10.9393,22800.0
2007-06-01 11:45:00,16.81,16.82,16.79,16.79,24800.0,10.9458,10.9524,10.9328,10.9328,24800.0
2007-06-01 11:50:00,16.79,16.79,16.75,16.76,43200.0,10.9328,10.9328,10.9068,10.9133,43200.0
2007-06-01 11:55:00,16.75,16.8,16.75,16.77,28000.0,10.9068,10.9393,10.9068,10.9198,28000.0
2007-06-01 12:00:00,16.75,16.77,16.75,16.77,15400.0,10.9068,10.9198,10.9068,10.9198,15400.0
2007-06-01 12:05:00,16.76,16.76,16.74,16.74,25000.0,10.9133,10.9133,10.9003,10.9003,25000.0
2007-06-01 12:10:00,16.73,16.74,16.72,16.72,9400.0,10.8938,10.9003,10.8872,10.8872,9400.0
2007-06-01 12:15:00,16.72,16.72,16.71,16.71,14400.0,10.8872,10.8872,10.8807,10.8807,14400.0
2007-06-01 12:20:00,16.72,16.72,16.65,16.67,35600.0,10.8872,10.8872,10.8417,10.8547,35600.0
2007-06-01 12:25:00,16.67,16.68,16.65,16.68,19400.0,10.8547,10.8612,10.8417,10.8612,19400.0
2007-06-01 12:30:00,16.68,16.68,16.65,16.66,27000.0,10.8612,10.8612,10.8417,10.8482,27000.0
2007-06-01 12:35:00,16.66,16.72,16.66,16.72,34400.0,10.8482,10.8872,10.8482,10.8872,34400.0
2007-06-01 12:40:00,16.73,16.75,16.68,16.68,29000.0,10.8938,10.9068,10.8612,10.8612,29000.0
2007-06-01 12:45:00,16.68,16.71,16.66,16.67,17600.0,10.8612,10.8807,10.8482,10.8547,17600.0
2007-06-01 12:50:00,16.67,16.69,16.66,16.67,19800.0,10.8547,10.8677,10.8482,10.8547,19800.0
2007-06-01 12:55:00,16.67,16.73,16.67,16.71,19200.0,10.8547,10.8938,10.8547,10.8807,19200.0
2007-06-01 13:00:00,16.72,16.72,16.67,16.67,17000.0,10.8872,10.8872,10.8547,10.8547,17000.0
2007-06-01 13:05:00,16.67,16.67,16.67,16.67,28400.0,10.8547,10.8547,10.8547,10.8547,28400.0
2007-06-01 13:10:00,16.67,16.71,16.67,16.68,44400.0,10.8547,10.8807,10.8547,10.8612,44400.0
2007-06-01 13:15:00,16.68,16.73,16.68,16.71,25800.0,10.8612,10.8938,10.8612,10.8807,25800.0
2007-06-01 13:20:00,16.71,16.73,16.7,16.71,38800.0,10.8807,10.8938,10.8742,10.8807,38800.0
2007-06-01 13:25:00,16.7,16.74,16.7,16.72,16000.0,10.8742,10.9003,10.8742,10.8872,16000.0
2007-06-01 13:30:00,16.73,16.73,16.72,16.73,28200.0,10.8938,10.8938,10.8872,10.8938,28200.0
2007-06-01 13:35:00,16.73,16.75,16.71,16.73,28600.0,10.8938,10.9068,10.8807,10.8938,28600.0
2007-06-01 13:40:00,16.73,16.78,16.73,16.77,17200.0,10.8938,10.9263,10.8938,10.9198,17200.0
2007-06-01 13:45:00,16.77,16.77,16.76,16.76,8600.0,10.9198,10.9198,10.9133,10.9133,8600.0
2007-06-01 13:50:00,16.76,16.76,16.73,16.74,34600.0,10.9133,10.9133,10.8938,10.9003,34600.0
2007-06-01 13:55:00,16.74,16.75,16.72,16.74,27600.0,10.9003,10.9068,10.8872,10.9003,27600.0
2007-06-01 14:00:00,16.74,16.74,16.7,16.71,31600.0,10.9003,10.9003,10.8742,10.8807,31600.0
2007-06-01 14:05:00,16.71,16.72,16.7,16.71,26400.0,10.8807,10.8872,10.8742,10.8807,26400.0
2007-06-01 14:10:00,16.71,16.71,16.7,16.7,26800.0,10.8807,10.8807,10.8742,10.8742,26800.0
2007-06-01 14:15:00,16.7,16.7,16.66,16.7,48000.0,10.8742,10.8742,10.8482,10.8742,48000.0
2007-06-01 14:20:00,16.7,16.7,16.68,16.68,46800.0,10.8742,10.8742,10.8612,10.8612,46800.0
2007-06-01 14:25:00,16.69,16.7,16.68,16.69,11800.0,10.8677,10.8742,10.8612,10.8677,11800.0
2007-06-01 14:30:00,16.68,16.7,16.66,16.7,35800.0,10.8612,10.8742,10.8482,10.8742,35800.0
2007-06-01 14:35:00,16.7,16.7,16.68,16.69,12600.0,10.8742,10.8742,10.8612,10.8677,12600.0
2007-06-01 14:40:00,16.68,16.69,16.67,16.68,45800.0,10.8612,10.8677,10.8547,10.8612,45800.0
2007-06-01 14:45:00,16.68,16.68,16.66,16.67,12200.0,10.8612,10.8612,10.8482,10.8547,12200.0
2007-06-01 14:50:00,16.66,16.68,16.66,16.68,30200.0,10.8482,10.8612,10.8482,10.8612,30200.0
2007-06-01 14:55:00,16.68,16.68,16.67,16.68,18400.0,10.8612,10.8612,10.8547,10.8612,18400.0
2007-06-01 15:00:00,16.68,16.69,16.66,16.69,30800.0,10.8612,10.8677,10.8482,10.8677,30800.0
2007-06-01 15:05:00,16.69,16.69,16.66,16.67,41200.0,10.8677,10.8677,10.8482,10.8547,41200.0
2007-06-01 15:10:00,16.67,16.68,16.67,16.68,16400.0,10.8547,10.8612,10.8547,10.8612,16400.0
2007-06-01 15:15:00,16.68,16.71,16.68,16.71,31400.0,10.8612,10.8807,10.8612,10.8807,31400.0
2007-06-01 15:20:00,16.7,16.71,16.7,16.71,35800.0,10.8742,10.8807,10.8742,10.8807,35800.0
2007-06-01 15:25:00,16.71,16.74,16.71,16.73,35200.0,10.8807,10.9003,10.8807,10.8938,35200.0
2007-06-01 15:30:00,16.74,16.74,16.71,16.71,36000.0,10.9003,10.9003,10.8807,10.8807,36000.0
2007-06-01 15:35:00,16.71,16.74,16.71,16.74,42600.0,10.8807,10.9003,10.8807,10.9003,42600.0
2007-06-01 15:40:00,16.74,16.78,16.74,16.75,52000.0,10.9003,10.9263,10.9003,10.9068,52000.0
2007-06-01 15:45:00,16.75,16.77,16.75,16.77,52600.0,10.9068,10.9198,10.9068,10.9198,52600.0
2007-06-01 15:50:00,16.77,16.79,16.77,16.78,69600.0,10.9198,10.9328,10.9198,10.9263,69600.0
2007-06-01 15:55:00,16.78,16.82,16.75,16.79,121400.0,10.9263,10.9524,10.9068,10.9328,121400.0
2007-06-04 09:30:00,16.78,16.85,16.78,16.85,19600.0,10.9263,10.9719,10.9263,10.9719,19600.0
2007-06-04 09:35:00,16.85,16.92,16.84,16.92,16000.0,10.9719,11.0175,10.9654,11.0175,16000.0
2007-06-04 09:40:00,16.92,16.98,16.9,16.92,34600.0,11.0175,11.0565,11.0044,11.0175,34600.0
2007-06-04 09:45:00,16.93,16.93,16.86,16.9,64000.0,11.024,11.024,10.9784,11.0044,64000.0
2007-06-04 09:50:00,16.9,16.9,16.86,16.9,49600.0,11.0044,11.0044,10.9784,11.0044,49600.0
2007-06-04 09:55:00,16.88,16.9,16.86,16.89,38000.0,10.9914,11.0044,10.9784,10.9979,38000.0
2007-06-04 10:00:00,16.88,16.88,16.81,16.82,54000.0,10.9914,10.9914,10.9458,10.9524,54000.0
2007-06-04 10:05:00,16.82,16.88,16.81,16.84,43000.0,10.9524,10.9914,10.9458,10.9654,43000.0
2007-06-04 10:10:00,16.83,16.84,16.76,16.76,17400.0,10.9589,10.9654,10.9133,10.9133,17400.0
2007-06-04 10:15:00,16.75,16.76,16.75,16.76,34600.0,10.9068,10.9133,10.9068,10.9133,34600.0
2007-06-04 10:20:00,16.77,16.81,16.76,16.77,25600.0,10.9198,10.9458,10.9133,10.9198,25600.0
2007-06-04 10:25:00,16.78,16.81,16.77,16.79,29600.0,10.9263,10.9458,10.9198,10.9328,29600.0
2007-06-04 10:30:00,16.79,16.79,16.75,16.75,16000.0,10.9328,10.9328,10.9068,10.9068,16000.0
2007-06-04 10:35:00,16.75,16.75,16.71,16.73,33200.0,10.9068,10.9068,10.8807,10.8938,33200.0
2007-06-04 10:40:00,16.73,16.76,16.71,16.75,23400.0,10.8938,10.9133,10.8807,10.9068,23400.0
2007-06-04 10:45:00,16.76,16.76,16.71,16.71,6600.0,10.9133,10.9133,10.8807,10.8807,6600.0
2007-06-04 10:50:00,16.7,16.73,16.69,16.72,30200.0,10.8742,10.8938,10.8677,10.8872,30200.0
2007-06-04 10:55:00,16.73,16.75,16.73,16.74,14200.0,10.8938,10.9068,10.8938,10.9003,14200.0
2007-06-04 11:00:00,16.74,16.77,16.74,16.77,18800.0,10.9003,10.9198,10.9003,10.9198,18800.0
2007-06-04 11:05:00,16.77,16.81,16.77,16.8,19200.0,10.9198,10.9458,10.9198,10.9393,19200.0
2007-06-04 11:10:00,16.8,16.85,16.8,16.85,17000.0,10.9393,10.9719,10.9393,10.9719,17000.0
2007-06-04 11:15:00,16.85,16.88,16.85,16.88,11400.0,10.9719,10.9914,10.9719,10.9914,11400.0
2007-06-04 11:20:00,16.88,16.88,16.87,16.88,29400.0,10.9914,10.9914,10.9849,10.9914,29400.0
2007-06-04 11:25:00,16.88,16.88,16.86,16.87,17000.0,10.9914,10.9914,10.9784,10.9849,17000.0
2007-06-04 11:30:00,16.86,16.86,16.83,16.84,23800.0,10.9784,10.9784,10.9589,10.9654,23800.0
2007-06-04 11:35:00,16.83,16.84,16.82,16.84,17800.0,10.9589,10.9654,10.9524,10.9654,17800.0
2007-06-04 11:40:00,16.83,16.84,16.82,16.83,18000.0,10.9589,10.9654,10.9524,10.9589,18000.0
2007-06-04 11:45:00,16.83,16.85,16.82,16.85,21400.0,10.9589,10.9719,10.9524,10.9719,21400.0
2007-06-04 11:50:00,16.85,16.86,16.84,16.85,20200.0,10.9719,10.9784,10.9654,10.9719,20200.0
2007-06-04 11:55:00,16.85,16.86,16.81,16.82,15000.0,10.9719,10.9784,10.9458,10.9524,15000.0
2007-06-04 12:00:00,16.81,16.82,16.79,16.81,15400.0,10.9458,10.9524,10.9328,10.9458,15400.0
2007-06-04 12:05:00,16.81,16.84,16.81,16.84,33200.0,10.9458,10.9654,10.9458,10.9654,33200.0
2007-06-04 12:10:00,16.84,16.86,16.84,16.86,12800.0,10.9654,10.9784,10.9654,10.9784,12800.0
2007-06-04 12:15:00,16.86,16.86,16.82,16.83,17800.0,10.9784,10.9784,10.9524,10.9589,17800.0
2007-06-04 12:20:00,16.83,16.84,16.83,16.83,16200.0,10.9589,10.9654,10.9589,10.9589,16200.0
2007-06-04 12:25:00,16.84,16.84,16.79,16.79,16600.0,10.9654,10.9654,10.9328,10.9328,16600.0
2007-06-04 12:30:00,16.79,16.8,16.76,16.8,24600.0,10.9328,10.9393,10.9133,10.9393,24600.0
2007-06-04 12:35:00,16.8,16.85,16.8,16.85,15600.0,10.9393,10.9719,10.9393,10.9719,15600.0
2007-06-04 12:40:00,16.85,16.85,16.8,16.82,30200.0,10.9719,10.9719,10.9393,10.9524,30200.0
2007-06-04 12:45:00,16.82,16.85,16.82,16.85,19600.0,10.9524,10.9719,10.9524,10.9719,19600.0
2007-06-04 12:50:00,16.85,16.86,16.85,16.86,30600.0,10.9719,10.9784,10.9719,10.9784,30600.0
2007-06-04 12:55:00,16.86,16.88,16.86,16.88,37200.0,10.9784,10.9914,10.9784,10.9914,37200.0
2007-06-04 13:00:00,16.87,16.88,16.85,16.86,50800.0,10.9849,10.9914,10.9719,10.9784,50800.0
2007-06-04 13:05:00,16.86,16.88,16.86,16.87,26800.0,10.9784,10.9914,10.9784,10.9849,26800.0
2007-06-04 13:10:00,16.88,16.88,16.86,16.87,30000.0,10.9914,10.9914,10.9784,10.9849,30000.0
2007-06-04 13:15:00,16.87,16.88,16.87,16.88,34000.0,10.9849,10.9914,10.9849,10.9914,34000.0
2007-06-04 13:20:00,16.87,16.88,16.87,16.88,22000.0,10.9849,10.9914,10.9849,10.9914,22000.0
2007-06-04 13:25:00,16.88,16.88,16.86,16.88,18800.0,10.9914,10.9914,10.9784,10.9914,18800.0
2007-06-04 13:30:00,16.88,16.88,16.87,16.88,28000.0,10.9914,10.9914,10.9849,10.9914,28000.0
2007-06-04 13:35:00,16.88,16.88,16.86,16.86,28200.0,10.9914,10.9914,10.9784,10.9784,28200.0
2007-06-04 13:40:00,16.86,16.88,16.86,16.88,24200.0,10.9784,10.9914,10.9784,10.9914,24200.0
2007-06-04 13:45:00,16.88,16.88,16.86,16.88,37200.0,10.9914,10.9914,10.9784,10.9914,37200.0
2007-06-04 13:50:00,16.88,16.88,16.86,16.88,29800.0,10.9914,10.9914,10.9784,10.9914,29800.0
2007-06-04 13:55:00,16.88,16.88,16.87,16.88,23800.0,10.9914,10.9914,10.9849,10.9914,23800.0
2007-06-04 14:00:00,16.88,16.89,16.86,16.88,47800.0,10.9914,10.9979,10.9784,10.9914,47800.0
2007-06-04 14:05:00,16.89,16.9,16.88,16.89,44200.0,10.9979,11.0044,10.9914,10.9979,44200.0
2007-06-04 14:10:00,16.89,16.91,16.86,16.86,45400.0,10.9979,11.011,10.9784,10.9784,45400.0
2007-06-04 14:15:00,16.86,16.88,16.85,16.87,32600.0,10.9784,10.9914,10.9719,10.9849,32600.0
2007-06-04 14:20:00,16.87,16.88,16.86,16.87,28600.0,10.9849,10.9914,10.9784,10.9849,28600.0
2007-06-04 14:25:00,16.87,16.88,16.86,16.87,23000.0,10.9849,10.9914,10.9784,10.9849,23000.0
2007-06-04 14:30:00,16.87,16.88,16.85,16.87,52400.0,10.9849,10.9914,10.9719,10.9849,52400.0
2007-06-04 14:35:00,16.88,16.88,16.86,16.88,50600.0,10.9914,10.9914,10.9784,10.9914,50600.0
2007-06-04 14:40:00,16.88,16.88,16.86,16.88,41800.0,10.9914,10.9914,10.9784,10.9914,41800.0
2007-06-04 14:45:00,16.88,16.88,16.86,16.88,41800.0,10.9914,10.9914,10.9784,10.9914,41800.0
2007-06-04 14:50:00,16.88,16.88,16.83,16.84,35600.0,10.9914,10.9914,10.9589,10.9654,35600.0
2007-06-04 14:55:00,16.83,16.88,16.83,16.87,29000.0,10.9589,10.9914,10.9589,10.9849,29000.0
2007-06-04 15:00:00,16.88,16.88,16.86,16.86,94600.0,10.9914,10.9914,10.9784,10.9784,94600.0
2007-06-04 15:05:00,16.85,16.88,16.84,16.86,68200.0,10.9719,10.9914,10.9654,10.9784,68200.0
2007-06-04 15:10:00,16.86,16.87,16.85,16.86,34800.0,10.9784,10.9849,10.9719,10.9784,34800.0
2007-06-04 15:15:00,16.86,16.88,16.86,16.88,36200.0,10.9784,10.9914,10.9784,10.9914,36200.0
2007-06-04 15:20:00,16.87,16.92,16.87,16.9,51800.0,10.9849,11.0175,10.9849,11.0044,51800.0
2007-06-04 15:25:00,16.9,16.91,16.85,16.88,72400.0,11.0044,11.011,10.9719,10.9914,72400.0
2007-06-04 15:30:00,16.88,16.88,16.86,16.88,63000.0,10.9914,10.9914,10.9784,10.9914,63000.0
2007-06-04 15:35:00,16.88,16.88,16.87,16.87,21200.0,10.9914,10.9914,10.9849,10.9849,21200.0
2007-06-04 15:40:00,16.88,16.89,16.86,16.87,90200.0,10.9914,10.9979,10.9784,10.9849,90200.0
2007-06-04 15:45:00,16.86,16.87,16.85,16.86,34600.0,10.9784,10.9849,10.9719,10.9784,34600.0
2007-06-04 15:50:00,16.86,16.87,16.84,16.86,50800.0,10.9784,10.9849,10.9654,10.9784,50800.0
2007-06-04 15:55:00,16.86,16.88,16.85,16.86,130200.0,10.9784,10.9914,10.9719,10.9784,130200.0
2007-06-05 09:30:00,16.79,16.79,16.66,16.66,49400.0,10.9328,10.9328,10.8482,10.8482,49400.0
2007-06-05 09:35:00,16.66,16.68,16.61,16.61,43400.0,10.8482,10.8612,10.8156,10.8156,43400.0
2007-06-05 09:40:00,16.59,16.59,16.33,16.46,191200.0,10.8026,10.8026,10.6333,10.7179,191200.0
2007-06-05 09:45:00,16.45,16.53,16.43,16.5,100800.0,10.7114,10.7635,10.6984,10.744,100800.0
2007-06-05 09:50:00,16.5,16.52,16.46,16.46,51600.0,10.744,10.757,10.7179,10.7179,51600.0
2007-06-05 09:55:00,16.46,16.5,16.46,16.48,54200.0,10.7179,10.744,10.7179,10.731,54200.0
2007-06-05 10:00:00,16.48,16.5,16.35,16.36,123200.0,10.731,10.744,10.6463,10.6528,123200.0
2007-06-05 10:05:00,16.36,16.39,16.28,16.35,180000.0,10.6528,10.6724,10.6007,10.6463,180000.0
2007-06-05 10:10:00,16.35,16.43,16.35,16.42,62600.0,10.6463,10.6984,10.6463,10.6919,62600.0
2007-06-05 10:15:00,16.42,16.45,16.4,16.41,62200.0,10.6919,10.7114,10.6789,10.6854,62200.0
2007-06-05 10:20:00,16.42,16.43,16.38,16.43,67000.0,10.6919,10.6984,10.6658,10.6984,67000.0
2007-06-05 10:25:00,16.43,16.45,16.41,16.43,60000.0,10.6984,10.7114,10.6854,10.6984,60000.0
2007-06-05 10:30:00,16.44,16.47,16.43,16.43,111200.0,10.7049,10.7245,10.6984,10.6984,111200.0
2007-06-05 10:35:00,16.43,16.49,16.43,16.45,64800.0,10.6984,10.7375,10.6984,10.7114,64800.0
2007-06-05 10:40:00,16.44,16.46,16.43,16.45,60600.0,10.7049,10.7179,10.6984,10.7114,60600.0
2007-06-05 10:45:00,16.45,16.49,16.45,16.45,50800.0,10.7114,10.7375,10.7114,10.7114,50800.0
2007-06-05 10:50:00,16.46,16.49,16.45,16.48,46600.0,10.7179,10.7375,10.7114,10.731,46600.0
2007-06-05 10:55:00,16.48,16.48,16.45,16.46,36600.0,10.731,10.731,10.7114,10.7179,36600.0
2007-06-05 11:00:00,16.46,16.46,16.44,16.46,49400.0,10.7179,10.7179,10.7049,10.7179,49400.0
2007-06-05 11:05:00,16.46,16.47,16.43,16.44,152400.0,10.7179,10.7245,10.6984,10.7049,152400.0
2007-06-05 11:10:00,16.44,16.48,16.44,16.47,36000.0,10.7049,10.731,10.7049,10.7245,36000.0
2007-06-05 11:15:00,16.48,16.5,16.46,16.48,54600.0,10.731,10.744,10.7179,10.731,54600.0
2007-06-05 11:20:00,16.49,16.5,16.48,16.5,29800.0,10.7375,10.744,10.731,10.744,29800.0
2007-06-05 11:25:00,16.5,16.53,16.5,16.53,23000.0,10.744,10.7635,10.744,10.7635,23000.0
2007-06-05 11:30:00,16.52,16.56,16.5,16.56,29600.0,10.757,10.7831,10.744,10.7831,29600.0
2007-06-05 11:35:00,16.55,16.57,16.49,16.51,45000.0,10.7765,10.7896,10.7375,10.7505,45000.0
2007-06-05 11:40:00,16.52,16.52,16.5,16.5,63200.0,10.757,10.757,10.744,10.744,63200.0
2007-06-05 11:45:00,16.5,16.51,16.49,16.5,61600.0,10.744,10.7505,10.7375,10.744,61600.0
2007-06-05 11:50:00,16.5,16.5,16.48,16.49,25200.0,10.744,10.744,10.731,10.7375,25200.0
2007-06-05 11:55:00,16.48,16.5,16.48,16.5,81600.0,10.731,10.744,10.731,10.744,81600.0
2007-06-05 12:00:00,16.5,16.5,16.43,16.48,136000.0,10.744,10.744,10.6984,10.731,136000.0
2007-06-05 12:05:00,16.48,16.53,16.48,16.53,37800.0,10.731,10.7635,10.731,10.7635,37800.0
2007-06-05 12:10:00,16.53,16.53,16.48,16.49,28200.0,10.7635,10.7635,10.731,10.7375,28200.0
2007-06-05 12:15:00,16.49,16.5,16.45,16.46,42400.0,10.7375,10.744,10.7114,10.7179,42400.0
2007-06-05 12:20:00,16.46,16.47,16.44,16.45,103000.0,10.7179,10.7245,10.7049,10.7114,103000.0
2007-06-05 12:25:00,16.46,16.46,16.4,16.4,70200.0,10.7179,10.7179,10.6789,10.6789,70200.0
2007-06-05 12:30:00,16.41,16.42,16.4,16.4,72200.0,10.6854,10.6919,10.6789,10.6789,72200.0
2007-06-05 12:35:00,16.39,16.4,16.37,16.38,50200.0,10.6724,10.6789,10.6593,10.6658,50200.0
2007-06-05 12:40:00,16.36,16.39,16.36,16.38,25200.0,10.6528,10.6724,10.6528,10.6658,25200.0
2007-06-05 12:45:00,16.38,16.38,16.36,16.36,19000.0,10.6658,10.6658,10.6528,10.6528,19000.0
2007-06-05 12:50:00,16.36,16.4,16.36,16.39,72200.0,10.6528,10.6789,10.6528,10.6724,72200.0
2007-06-05 12:55:00,16.39,16.4,16.38,16.38,17800.0,10.6724,10.6789,10.6658,10.6658,17800.0
2007-06-05 13:00:00,16.37,16.38,16.36,16.38,32800.0,10.6593,10.6658,10.6528,10.6658,32800.0
2007-06-05 13:05:00,16.38,16.39,16.36,16.39,21800.0,10.6658,10.6724,10.6528,10.6724,21800.0
2007-06-05 13:10:00,16.39,16.4,16.36,16.36,38400.0,10.6724,10.6789,10.6528,10.6528,38400.0
2007-06-05 13:15:00,16.36,16.36,16.33,16.33,27600.0,10.6528,10.6528,10.6333,10.6333,27600.0
2007-06-05 13:20:00,16.34,16.36,16.33,16.36,42400.0,10.6398,10.6528,10.6333,10.6528,42400.0
2007-06-05 13:25:00,16.36,16.36,16.35,16.35,43600.0,10.6528,10.6528,10.6463,10.6463,43600.0
2007-06-05 13:30:00,16.35,16.36,16.35,16.36,12400.0,10.6463,10.6528,10.6463,10.6528,12400.0
2007-06-05 13:35:00,16.36,16.39,16.36,16.38,20600.0,10.6528,10.6724,10.6528,10.6658,20600.0
2007-06-05 13:40:00,16.38,16.38,16.33,16.35,40800.0,10.6658,10.6658,10.6333,10.6463,40800.0
2007-06-05 13:45:00,16.35,16.35,16.33,16.35,21000.0,10.6463,10.6463,10.6333,10.6463,21000.0
2007-06-05 13:50:00,16.35,16.37,16.33,16.35,30200.0,10.6463,10.6593,10.6333,10.6463,30200.0
2007-06-05 13:55:00,16.36,16.37,16.35,16.35,82400.0,10.6528,10.6593,10.6463,10.6463,82400.0
2007-06-05 14:00:00,16.36,16.39,16.35,16.39,25000.0,10.6528,10.6724,10.6463,10.6724,25000.0
2007-06-05 14:05:00,16.39,16.39,16.37,16.38,18600.0,10.6724,10.6724,10.6593,10.6658,18600.0
2007-06-05 14:10:00,16.36,16.39,16.36,16.38,30600.0,10.6528,10.6724,10.6528,10.6658,30600.0
2007-06-05 14:15:00,16.39,16.4,16.39,16.4,16400.0,10.6724,10.6789,10.6724,10.6789,16400.0
2007-06-05 14:20:00,16.4,16.41,16.39,16.39,38800.0,10.6789,10.6854,10.6724,10.6724,38800.0
2007-06-05 14:25:00,16.39,16.41,16.36,16.41,69000.0,10.6724,10.6854,10.6528,10.6854,69000.0
2007-06-05 14:30:00,16.41,16.41,16.39,16.39,27200.0,10.6854,10.6854,10.6724,10.6724,27200.0
2007-06-05 14:35:00,16.4,16.4,16.38,16.4,29400.0,10.6789,10.6789,10.6658,10.6789,29400.0
2007-06-05 14:40:00,16.4,16.4,16.39,16.39,19800.0,10.6789,10.6789,10.6724,10.6724,19800.0
2007-06-05 14:45:00,16.4,16.45,16.39,16.45,82200.0,10.6789,10.7114,10.6724,10.7114,82200.0
2007-06-05 14:50:00,16.46,16.46,16.42,16.43,42000.0,10.7179,10.7179,10.6919,10.6984,42000.0
2007-06-05 14:55:00,16.43,16.43,16.42,16.42,23800.0,10.6984,10.6984,10.6919,10.6919,23800.0
2007-06-05 15:00:00,16.42,16.42,16.4,16.4,44600.0,10.6919,10.6919,10.6789,10.6789,44600.0
2007-06-05 15:05:00,16.41,16.43,16.4,16.42,89000.0,10.6854,10.6984,10.6789,10.6919,89000.0
2007-06-05 15:10:00,16.42,16.43,16.41,16.43,24400.0,10.6919,10.6984,10.6854,10.6984,24400.0
2007-06-05 15:15:00,16.43,16.43,16.42,16.43,35000.0,10.6984,10.6984,10.6919,10.6984,35000.0
2007-06-05 15:20:00,16.43,16.43,16.41,16.43,52800.0,10.6984,10.6984,10.6854,10.6984,52800.0
2007-06-05 15:25:00,16.42,16.42,16.41,16.42,45400.0,10.6919,10.6919,10.6854,10.6919,45400.0
2007-06-05 15:30:00,16.42,16.43,16.39,16.4,92800.0,10.6919,10.6984,10.6724,10.6789,92800.0
2007-06-05 15:35:00,16.39,16.4,16.39,16.4,50000.0,10.6724,10.6789,10.6724,10.6789,50000.0
2007-06-05 15:40:00,16.39,16.42,16.39,16.42,72600.0,10.6724,10.6919,10.6724,10.6919,72600.0
2007-06-05 15:45:00,16.42,16.42,16.4,16.41,42200.0,10.6919,10.6919,10.6789,10.6854,42200.0
2007-06-05 15:50:00,16.41,16.41,16.38,16.38,66600.0,10.6854,10.6854,10.6658,10.6658,66600.0
2007-06-05 15:55:00,16.38,16.42,16.38,16.4,80400.0,10.6658,10.6919,10.6658,10.6789,80400.0
2007-06-06 09:30:00,16.38,16.38,16.32,16.37,50200.0,10.6658,10.6658,10.6268,10.6593,50200.0
2007-06-06 09:35:00,16.37,16.38,16.36,16.36,31000.0,10.6593,10.6658,10.6528,10.6528,31000.0
2007-06-06 09:40:00,16.36,16.38,16.31,16.31,45200.0,10.6528,10.6658,10.6203,10.6203,45200.0
2007-06-06 09:45:00,16.31,16.37,16.28,16.32,215400.0,10.6203,10.6593,10.6007,10.6268,215400.0
2007-06-06 09:50:00,16.3,16.31,16.29,16.3,42400.0,10.6138,10.6203,10.6072,10.6138,42400.0
2007-06-06 09:55:00,16.3,16.31,16.28,16.28,23400.0,10.6138,10.6203,10.6007,10.6007,23400.0
2007-06-06 10:00:00,16.29,16.33,16.25,16.25,57200.0,10.6072,10.6333,10.5812,10.5812,57200.0
2007-06-06 10:05:00,16.25,16.29,16.22,16.27,27800.0,10.5812,10.6072,10.5617,10.5942,27800.0
2007-06-06 10:10:00,16.27,16.29,16.24,16.25,58200.0,10.5942,10.6072,10.5747,10.5812,58200.0
2007-06-06 10:15:00,16.24,16.25,16.23,16.25,15600.0,10.5747,10.5812,10.5682,10.5812,15600.0
2007-06-06 10:20:00,16.25,16.27,16.24,16.27,24000.0,10.5812,10.5942,10.5747,10.5942,24000.0
2007-06-06 10:25:00,16.27,16.31,16.25,16.31,39800.0,10.5942,10.6203,10.5812,10.6203,39800.0
2007-06-06 10:30:00,16.31,16.33,16.28,16.3,24000.0,10.6203,10.6333,10.6007,10.6138,24000.0
2007-06-06 10:35:00,16.3,16.31,16.29,16.3,46200.0,10.6138,10.6203,10.6072,10.6138,46200.0
2007-06-06 10:40:00,16.29,16.32,16.28,16.31,66200.0,10.6072,10.6268,10.6007,10.6203,66200.0
2007-06-06 10:45:00,16.32,16.32,16.29,16.32,48800.0,10.6268,10.6268,10.6072,10.6268,48800.0
2007-06-06 10:50:00,16.32,16.33,16.29,16.3,63000.0,10.6268,10.6333,10.6072,10.6138,63000.0
2007-06-06 10:55:00,16.3,16.31,16.29,16.3,33800.0,10.6138,10.6203,10.6072,10.6138,33800.0
2007-06-06 11:00:00,16.29,16.31,16.27,16.28,66000.0,10.6072,10.6203,10.5942,10.6007,66000.0
2007-06-06 11:05:00,16.28,16.28,16.26,16.27,27800.0,10.6007,10.6007,10.5877,10.5942,27800.0
2007-06-06 11:10:00,16.27,16.27,16.24,16.24,36800.0,10.5942,10.5942,10.5747,10.5747,36800.0
2007-06-06 11:15:00,16.24,16.28,16.24,16.28,29000.0,10.5747,10.6007,10.5747,10.6007,29000.0
2007-06-06 11:20:00,16.28,16.28,16.24,16.24,62200.0,10.6007,10.6007,10.5747,10.5747,62200.0
2007-06-06 11:25:00,16.25,16.27,16.24,16.25,27600.0,10.5812,10.5942,10.5747,10.5812,27600.0
2007-06-06 11:30:00,16.25,16.3,16.25,16.3,34800.0,10.5812,10.6138,10.5812,10.6138,34800.0
2007-06-06 11:35:00,16.3,16.3,16.25,16.25,18400.0,10.6138,10.6138,10.5812,10.5812,18400.0
2007-06-06 11:40:00,16.25,16.28,16.25,16.26,29200.0,10.5812,10.6007,10.5812,10.5877,29200.0
2007-06-06 11:45:00,16.25,16.27,16.24,16.27,30800.0,10.5812,10.5942,10.5747,10.5942,30800.0
2007-06-06 11:50:00,16.27,16.28,16.25,16.27,19200.0,10.5942,10.6007,10.5812,10.5942,19200.0
2007-06-06 11:55:00,16.27,16.27,16.25,16.27,18600.0,10.5942,10.5942,10.5812,10.5942,18600.0
2007-06-06 12:00:00,16.27,16.27,16.25,16.26,27000.0,10.5942,10.5942,10.5812,10.5877,27000.0
2007-06-06 12:05:00,16.26,16.29,16.26,16.28,14600.0,10.5877,10.6072,10.5877,10.6007,14600.0
2007-06-06 12:10:00,16.29,16.3,16.28,16.28,19000.0,10.6072,10.6138,10.6007,10.6007,19000.0
2007-06-06 12:15:00,16.28,16.32,16.28,16.32,11800.0,10.6007,10.6268,10.6007,10.6268,11800.0
2007-06-06 12:20:00,16.32,16.34,16.32,16.34,19400.0,10.6268,10.6398,10.6268,10.6398,19400.0
2007-06-06 12:25:00,16.34,16.35,16.33,16.35,13800.0,10.6398,10.6463,10.6333,10.6463,13800.0
2007-06-06 12:30:00,16.35,16.36,16.34,16.36,24400.0,10.6463,10.6528,10.6398,10.6528,24400.0
2007-06-06 12:35:00,16.35,16.35,16.34,16.34,33600.0,10.6463,10.6463,10.6398,10.6398,33600.0
2007-06-06 12:40:00,16.35,16.36,16.35,16.36,14200.0,10.6463,10.6528,10.6463,10.6528,14200.0
2007-06-06 12:45:00,16.36,16.37,16.36,16.36,21200.0,10.6528,10.6593,10.6528,10.6528,21200.0
2007-06-06 12:50:00,16.36,16.38,16.36,16.38,14000.0,10.6528,10.6658,10.6528,10.6658,14000.0
2007-06-06 12:55:00,16.38,16.39,16.34,16.36,42000.0,10.6658,10.6724,10.6398,10.6528,42000.0
2007-06-06 13:00:00,16.36,16.36,16.33,16.36,31600.0,10.6528,10.6528,10.6333,10.6528,31600.0
2007-06-06 13:05:00,16.36,16.36,16.35,16.35,14000.0,10.6528,10.6528,10.6463,10.6463,14000.0
2007-06-06 13:10:00,16.36,16.36,16.34,16.34,18800.0,10.6528,10.6528,10.6398,10.6398,18800.0
2007-06-06 13:15:00,16.34,16.35,16.34,16.34,12800.0,10.6398,10.6463,10.6398,10.6398,12800.0
2007-06-06 13:20:00,16.35,16.35,16.32,16.35,29600.0,10.6463,10.6463,10.6268,10.6463,29600.0
2007-06-06 13:25:00,16.35,16.36,16.33,16.35,29600.0,10.6463,10.6528,10.6333,10.6463,29600.0
2007-06-06 13:30:00,16.35,16.36,16.35,16.35,15200.0,10.6463,10.6528,10.6463,10.6463,15200.0
2007-06-06 13:35:00,16.35,16.35,16.35,16.35,9200.0,10.6463,10.6463,10.6463,10.6463,9200.0
2007-06-06 13:40:00,16.35,16.35,16.35,16.35,12400.0,10.6463,10.6463,10.6463,10.6463,12400.0
2007-06-06 13:45:00,16.35,16.37,16.35,16.36,20000.0,10.6463,10.6593,10.6463,10.6528,20000.0
2007-06-06 13:50:00,16.36,16.36,16.35,16.36,17400.0,10.6528,10.6528,10.6463,10.6528,17400.0
2007-06-06 13:55:00,16.36,16.38,16.35,16.38,27800.0,10.6528,10.6658,10.6463,10.6658,27800.0
2007-06-06 14:00:00,16.38,16.38,16.37,16.37,17600.0,10.6658,10.6658,10.6593,10.6593,17600.0
2007-06-06 14:05:00,16.37,16.39,16.36,16.38,33200.0,10.6593,10.6724,10.6528,10.6658,33200.0
2007-06-06 14:10:00,16.38,16.39,16.36,16.38,34800.0,10.6658,10.6724,10.6528,10.6658,34800.0
2007-06-06 14:15:00,16.39,16.39,16.37,16.38,26200.0,10.6724,10.6724,10.6593,10.6658,26200.0
2007-06-06 14:20:00,16.38,16.4,16.36,16.39,26800.0,10.6658,10.6789,10.6528,10.6724,26800.0
2007-06-06 14:25:00,16.39,16.43,16.39,16.41,53000.0,10.6724,10.6984,10.6724,10.6854,53000.0
2007-06-06 14:30:00,16.41,16.43,16.4,16.42,220800.0,10.6854,10.6984,10.6789,10.6919,220800.0
2007-06-06 14:35:00,16.42,16.43,16.41,16.43,54200.0,10.6919,10.6984,10.6854,10.6984,54200.0
2007-06-06 14:40:00,16.43,16.46,16.43,16.46,89200.0,10.6984,10.7179,10.6984,10.7179,89200.0
2007-06-06 14:45:00,16.46,16.48,16.43,16.44,32800.0,10.7179,10.731,10.6984,10.7049,32800.0
2007-06-06 14:50:00,16.45,16.46,16.43,16.45,45200.0,10.7114,10.7179,10.6984,10.7114,45200.0
2007-06-06 14:55:00,16.44,16.46,16.44,16.45,26400.0,10.7049,10.7179,10.7049,10.7114,26400.0
2007-06-06 15:00:00,16.45,16.45,16.43,16.44,35400.0,10.7114,10.7114,10.6984,10.7049,35400.0
2007-06-06 15:05:00,16.44,16.45,16.43,16.45,21400.0,10.7049,10.7114,10.6984,10.7114,21400.0
2007-06-06 15:10:00,16.45,16.47,16.45,16.46,76600.0,10.7114,10.7245,10.7114,10.7179,76600.0
2007-06-06 15:15:00,16.46,16.48,16.46,16.48,37000.0,10.7179,10.731,10.7179,10.731,37000.0
2007-06-06 15:20:00,16.48,16.53,16.48,16.49,85000.0,10.731,10.7635,10.731,10.7375,85000.0
2007-06-06 15:25:00,16.5,16.51,16.49,16.5,44200.0,10.744,10.7505,10.7375,10.744,44200.0
2007-06-06 15:30:00,16.5,16.56,16.5,16.54,100800.0,10.744,10.7831,10.744,10.77,100800.0
2007-06-06 15:35:00,16.54,16.6,16.53,16.55,89600.0,10.77,10.8091,10.7635,10.7765,89600.0
2007-06-06 15:40:00,16.55,16.6,16.55,16.59,127000.0,10.7765,10.8091,10.7765,10.8026,127000.0
2007-06-06 15:45:00,16.59,16.6,16.57,16.57,91200.0,10.8026,10.8091,10.7896,10.7896,91200.0
2007-06-06 15:50:00,16.58,16.6,16.57,16.58,131200.0,10.7961,10.8091,10.7896,10.7961,131200.0
2007-06-06 15:55:00,16.57,16.59,16.56,16.59,131600.0,10.7896,10.8026,10.7831,10.8026,131600.0
2007-06-07 09:30:00,16.6,16.6,16.47,16.49,48800.0,10.8091,10.8091,10.7245,10.7375,48800.0
2007-06-07 09:35:00,16.5,16.59,16.5,16.58,21000.0,10.744,10.8026,10.744,10.7961,21000.0
2007-06-07 09:40:00,16.57,16.64,16.57,16.64,40400.0,10.7896,10.8351,10.7896,10.8351,40400.0
2007-06-07 09:45:00,16.63,16.65,16.61,16.62,24000.0,10.8286,10.8417,10.8156,10.8221,24000.0
2007-06-07 09:50:00,16.63,16.63,16.54,16.57,28800.0,10.8286,10.8286,10.77,10.7896,28800.0
2007-06-07 09:55:00,16.57,16.6,16.55,16.56,23800.0,10.7896,10.8091,10.7765,10.7831,23800.0
2007-06-07 10:00:00,16.56,16.56,16.53,16.53,26000.0,10.7831,10.7831,10.7635,10.7635,26000.0
2007-06-07 10:05:00,16.53,16.53,16.5,16.52,35800.0,10.7635,10.7635,10.744,10.757,35800.0
2007-06-07 10:10:00,16.5,16.53,16.47,16.48,30200.0,10.744,10.7635,10.7245,10.731,30200.0
2007-06-07 10:15:00,16.48,16.5,16.43,16.46,24800.0,10.731,10.744,10.6984,10.7179,24800.0
2007-06-07 10:20:00,16.45,16.5,16.45,16.48,17600.0,10.7114,10.744,10.7114,10.731,17600.0
2007-06-07 10:25:00,16.48,16.48,16.35,16.38,124400.0,10.731,10.731,10.6463,10.6658,124400.0
2007-06-07 10:30:00,16.37,16.43,16.37,16.39,37800.0,10.6593,10.6984,10.6593,10.6724,37800.0
2007-06-07 10:35:00,16.38,16.39,16.35,16.36,62000.0,10.6658,10.6724,10.6463,10.6528,62000.0
2007-06-07 10:40:00,16.36,16.42,16.33,16.41,32000.0,10.6528,10.6919,10.6333,10.6854,32000.0
2007-06-07 10:45:00,16.4,16.42,16.38,16.4,18800.0,10.6789,10.6919,10.6658,10.6789,18800.0
2007-06-07 10:50:00,16.39,16.43,16.37,16.43,49800.0,10.6724,10.6984,10.6593,10.6984,49800.0
2007-06-07 10:55:00,16.42,16.45,16.42,16.44,38000.0,10.6919,10.7114,10.6919,10.7049,38000.0
2007-06-07 11:00:00,16.43,16.44,16.41,16.42,20200.0,10.6984,10.7049,10.6854,10.6919,20200.0
2007-06-07 11:05:00,16.41,16.41,16.38,16.39,30400.0,10.6854,10.6854,10.6658,10.6724,30400.0
2007-06-07 11:10:00,16.39,16.41,16.36,16.39,28000.0,10.6724,10.6854,10.6528,10.6724,28000.0
2007-06-07 11:15:00,16.37,16.38,16.35,16.36,24800.0,10.6593,10.6658,10.6463,10.6528,24800.0
2007-06-07 11:20:00,16.35,16.36,16.35,16.35,21200.0,10.6463,10.6528,10.6463,10.6463,21200.0
2007-06-07 11:25:00,16.35,16.36,16.35,16.36,28800.0,10.6463,10.6528,10.6463,10.6528,28800.0
2007-06-07 11:30:00,16.36,16.39,16.36,16.39,8200.0,10.6528,10.6724,10.6528,10.6724,8200.0
2007-06-07 11:35:00,16.39,16.42,16.34,16.36,57400.0,10.6724,10.6919,10.6398,10.6528,57400.0
2007-06-07 11:40:00,16.36,16.4,16.34,16.4,24800.0,10.6528,10.6789,10.6398,10.6789,24800.0
2007-06-07 11:45:00,16.4,16.44,16.4,16.43,17600.0,10.6789,10.7049,10.6789,10.6984,17600.0
2007-06-07 11:50:00,16.43,16.47,16.42,16.46,52200.0,10.6984,10.7245,10.6919,10.7179,52200.0
2007-06-07 11:55:00,16.46,16.47,16.45,16.46,20200.0,10.7179,10.7245,10.7114,10.7179,20200.0
2007-06-07 12:00:00,16.46,16.48,16.45,16.46,27400.0,10.7179,10.731,10.7114,10.7179,27400.0
2007-06-07 12:05:00,16.45,16.46,16.41,16.45,34600.0,10.7114,10.7179,10.6854,10.7114,34600.0
2007-06-07 12:10:00,16.45,16.5,16.43,16.49,39800.0,10.7114,10.744,10.6984,10.7375,39800.0
2007-06-07 12:15:00,16.5,16.5,16.48,16.48,51400.0,10.744,10.744,10.731,10.731,51400.0
2007-06-07 12:20:00,16.48,16.5,16.48,16.49,17600.0,10.731,10.744,10.731,10.7375,17600.0
2007-06-07 12:25:00,16.49,16.5,16.49,16.49,6600.0,10.7375,10.744,10.7375,10.7375,6600.0
2007-06-07 12:30:00,16.49,16.49,16.45,16.48,24800.0,10.7375,10.7375,10.7114,10.731,24800.0
2007-06-07 12:35:00,16.48,16.48,16.41,16.41,20400.0,10.731,10.731,10.6854,10.6854,20400.0
2007-06-07 12:40:00,16.41,16.44,16.41,16.43,19400.0,10.6854,10.7049,10.6854,10.6984,19400.0
2007-06-07 12:45:00,16.41,16.45,16.41,16.42,35200.0,10.6854,10.7114,10.6854,10.6919,35200.0
2007-06-07 12:50:00,16.43,16.43,16.4,16.42,26600.0,10.6984,10.6984,10.6789,10.6919,26600.0
2007-06-07 12:55:00,16.43,16.46,16.43,16.46,15600.0,10.6984,10.7179,10.6984,10.7179,15600.0
2007-06-07 13:00:00,16.46,16.46,16.44,16.44,20200.0,10.7179,10.7179,10.7049,10.7049,20200.0
2007-06-07 13:05:00,16.45,16.46,16.4,16.42,33800.0,10.7114,10.7179,10.6789,10.6919,33800.0
2007-06-07 13:10:00,16.41,16.43,16.37,16.4,56600.0,10.6854,10.6984,10.6593,10.6789,56600.0
2007-06-07 13:15:00,16.39,16.4,16.36,16.36,39600.0,10.6724,10.6789,10.6528,10.6528,39600.0
2007-06-07 13:20:00,16.34,16.36,16.34,16.36,22600.0,10.6398,10.6528,10.6398,10.6528,22600.0
2007-06-07 13:25:00,16.36,16.41,16.35,16.36,85200.0,10.6528,10.6854,10.6463,10.6528,85200.0
2007-06-07 13:30:00,16.36,16.36,16.33,16.35,51200.0,10.6528,10.6528,10.6333,10.6463,51200.0
2007-06-07 13:35:00,16.34,16.36,16.33,16.33,33000.0,10.6398,10.6528,10.6333,10.6333,33000.0
2007-06-07 13:40:00,16.33,16.34,16.31,16.33,35600.0,10.6333,10.6398,10.6203,10.6333,35600.0
2007-06-07 13:45:00,16.33,16.35,16.31,16.34,35600.0,10.6333,10.6463,10.6203,10.6398,35600.0
2007-06-07 13:50:00,16.33,16.35,16.31,16.35,50400.0,10.6333,10.6463,10.6203,10.6463,50400.0
2007-06-07 13:55:00,16.35,16.38,16.34,16.36,50200.0,10.6463,10.6658,10.6398,10.6528,50200.0
2007-06-07 14:00:00,16.36,16.36,16.35,16.35,25400.0,10.6528,10.6528,10.6463,10.6463,25400.0
2007-06-07 14:05:00,16.35,16.39,16.34,16.35,38200.0,10.6463,10.6724,10.6398,10.6463,38200.0
2007-06-07 14:10:00,16.35,16.38,16.35,16.38,17600.0,10.6463,10.6658,10.6463,10.6658,17600.0
2007-06-07 14:15:00,16.39,16.39,16.37,16.38,26400.0,10.6724,10.6724,10.6593,10.6658,26400.0
2007-06-07 14:20:00,16.38,16.38,16.34,16.35,41400.0,10.6658,10.6658,10.6398,10.6463,41400.0
2007-06-07 14:25:00,16.35,16.41,16.34,16.41,29000.0,10.6463,10.6854,10.6398,10.6854,29000.0
2007-06-07 14:30:00,16.39,16.4,16.36,16.38,38600.0,10.6724,10.6789,10.6528,10.6658,38600.0
2007-06-07 14:35:00,16.38,16.39,16.36,16.36,20400.0,10.6658,10.6724,10.6528,10.6528,20400.0
2007-06-07 14:40:00,16.36,16.4,16.35,16.36,47200.0,10.6528,10.6789,10.6463,10.6528,47200.0
2007-06-07 14:45:00,16.36,16.39,16.35,16.36,44800.0,10.6528,10.6724,10.6463,10.6528,44800.0
2007-06-07 14:50:00,16.36,16.41,16.36,16.36,30400.0,10.6528,10.6854,10.6528,10.6528,30400.0
2007-06-07 14:55:00,16.36,16.4,16.36,16.38,36800.0,10.6528,10.6789,10.6528,10.6658,36800.0
2007-06-07 15:00:00,16.38,16.41,16.36,16.41,49800.0,10.6658,10.6854,10.6528,10.6854,49800.0
2007-06-07 15:05:00,16.4,16.43,16.36,16.42,65000.0,10.6789,10.6984,10.6528,10.6919,65000.0
2007-06-07 15:10:00,16.42,16.45,16.42,16.45,41000.0,10.6919,10.7114,10.6919,10.7114,41000.0
2007-06-07 15:15:00,16.44,16.45,16.38,16.39,26600.0,10.7049,10.7114,10.6658,10.6724,26600.0
2007-06-07 15:20:00,16.39,16.43,16.36,16.37,40600.0,10.6724,10.6984,10.6528,10.6593,40600.0
2007-06-07 15:25:00,16.37,16.41,16.36,16.4,55200.0,10.6593,10.6854,10.6528,10.6789,55200.0
2007-06-07 15:30:00,16.41,16.43,16.4,16.41,47400.0,10.6854,10.6984,10.6789,10.6854,47400.0
2007-06-07 15:35:00,16.41,16.41,16.35,16.35,51400.0,10.6854,10.6854,10.6463,10.6463,51400.0
2007-06-07 15:40:00,16.35,16.42,16.35,16.36,64800.0,10.6463,10.6919,10.6463,10.6528,64800.0
2007-06-07 15:45:00,16.36,16.38,16.32,16.33,46600.0,10.6528,10.6658,10.6268,10.6333,46600.0
2007-06-07 15:50:00,16.32,16.33,16.27,16.3,39800.0,10.6268,10.6333,10.5942,10.6138,39800.0
2007-06-07 15:55:00,16.3,16.3,16.27,16.27,50000.0,10.6138,10.6138,10.5942,10.5942,50000.0
2007-06-08 09:30:00,16.25,16.28,16.25,16.25,18800.0,10.5812,10.6007,10.5812,10.5812,18800.0
2007-06-08 09:35:00,16.27,16.27,16.25,16.25,18600.0,10.5942,10.5942,10.5812,10.5812,18600.0
2007-06-08 09:40:00,16.25,16.25,16.21,16.21,47800.0,10.5812,10.5812,10.5552,10.5552,47800.0
2007-06-08 09:45:00,16.21,16.26,16.2,16.26,117600.0,10.5552,10.5877,10.5486,10.5877,117600.0
2007-06-08 09:50:00,16.25,16.36,16.25,16.36,47200.0,10.5812,10.6528,10.5812,10.6528,47200.0
2007-06-08 09:55:00,16.34,16.35,16.32,16.33,34000.0,10.6398,10.6463,10.6268,10.6333,34000.0
2007-06-08 10:00:00,16.31,16.34,16.27,16.33,39600.0,10.6203,10.6398,10.5942,10.6333,39600.0
2007-06-08 10:05:00,16.33,16.36,16.31,16.36,38400.0,10.6333,10.6528,10.6203,10.6528,38400.0
2007-06-08 10:10:00,16.36,16.37,16.3,16.33,55600.0,10.6528,10.6593,10.6138,10.6333,55600.0
2007-06-08 10:15:00,16.34,16.34,16.29,16.29,38000.0,10.6398,10.6398,10.6072,10.6072,38000.0
2007-06-08 10:20:00,16.31,16.33,16.28,16.32,56600.0,10.6203,10.6333,10.6007,10.6268,56600.0
2007-06-08 10:25:00,16.32,16.37,16.3,16.36,63800.0,10.6268,10.6593,10.6138,10.6528,63800.0
2007-06-08 10:30:00,16.38,16.38,16.34,16.35,28000.0,10.6658,10.6658,10.6398,10.6463,28000.0
2007-06-08 10:35:00,16.34,16.38,16.34,16.34,34800.0,10.6398,10.6658,10.6398,10.6398,34800.0
2007-06-08 10:40:00,16.33,16.37,16.33,16.35,25200.0,10.6333,10.6593,10.6333,10.6463,25200.0
2007-06-08 10:45:00,16.35,16.37,16.34,16.36,19200.0,10.6463,10.6593,10.6398,10.6528,19200.0
2007-06-08 10:50:00,16.36,16.36,16.33,16.35,29000.0,10.6528,10.6528,10.6333,10.6463,29000.0
2007-06-08 10:55:00,16.34,16.36,16.3,16.33,29800.0,10.6398,10.6528,10.6138,10.6333,29800.0
2007-06-08 11:00:00,16.33,16.33,16.29,16.29,27600.0,10.6333,10.6333,10.6072,10.6072,27600.0
2007-06-08 11:05:00,16.3,16.32,16.28,16.31,39200.0,10.6138,10.6268,10.6007,10.6203,39200.0
2007-06-08 11:10:00,16.31,16.32,16.29,16.31,33000.0,10.6203,10.6268,10.6072,10.6203,33000.0
2007-06-08 11:15:00,16.31,16.33,16.29,16.31,27200.0,10.6203,10.6333,10.6072,10.6203,27200.0
2007-06-08 11:20:00,16.31,16.33,16.28,16.29,62800.0,10.6203,10.6333,10.6007,10.6072,62800.0
2007-06-08 11:25:00,16.28,16.32,16.28,16.31,26200.0,10.6007,10.6268,10.6007,10.6203,26200.0
2007-06-08 11:30:00,16.31,16.34,16.29,16.34,26800.0,10.6203,10.6398,10.6072,10.6398,26800.0
2007-06-08 11:35:00,16.34,16.34,16.31,16.33,23000.0,10.6398,10.6398,10.6203,10.6333,23000.0
2007-06-08 11:40:00,16.32,16.33,16.28,16.31,31600.0,10.6268,10.6333,10.6007,10.6203,31600.0
2007-06-08 11:45:00,16.3,16.32,16.29,16.3,34400.0,10.6138,10.6268,10.6072,10.6138,34400.0
2007-06-08 11:50:00,16.3,16.32,16.29,16.32,13400.0,10.6138,10.6268,10.6072,10.6268,13400.0
2007-06-08 11:55:00,16.32,16.34,16.31,16.34,22200.0,10.6268,10.6398,10.6203,10.6398,22200.0
2007-06-08 12:00:00,16.36,16.37,16.31,16.33,32800.0,10.6528,10.6593,10.6203,10.6333,32800.0
2007-06-08 12:05:00,16.33,16.34,16.31,16.33,36000.0,10.6333,10.6398,10.6203,10.6333,36000.0
2007-06-08 12:10:00,16.33,16.35,16.33,16.34,6200.0,10.6333,10.6463,10.6333,10.6398,6200.0
2007-06-08 12:15:00,16.34,16.35,16.32,16.35,17000.0,10.6398,10.6463,10.6268,10.6463,17000.0
2007-06-08 12:20:00,16.35,16.38,16.35,16.38,19200.0,10.6463,10.6658,10.6463,10.6658,19200.0
2007-06-08 12:25:00,16.37,16.41,16.37,16.41,39600.0,10.6593,10.6854,10.6593,10.6854,39600.0
2007-06-08 12:30:00,16.4,16.4,16.36,16.38,87000.0,10.6789,10.6789,10.6528,10.6658,87000.0
2007-06-08 12:35:00,16.38,16.38,16.33,16.36,24600.0,10.6658,10.6658,10.6333,10.6528,24600.0
2007-06-08 12:40:00,16.36,16.38,16.32,16.32,53000.0,10.6528,10.6658,10.6268,10.6268,53000.0
2007-06-08 12:45:00,16.32,16.32,16.29,16.3,70400.0,10.6268,10.6268,10.6072,10.6138,70400.0
2007-06-08 12:50:00,16.3,16.32,16.3,16.31,19400.0,10.6138,10.6268,10.6138,10.6203,19400.0
2007-06-08 12:55:00,16.31,16.33,16.31,16.33,11800.0,10.6203,10.6333,10.6203,10.6333,11800.0
2007-06-08 13:00:00,16.33,16.34,16.31,16.32,19800.0,10.6333,10.6398,10.6203,10.6268,19800.0
2007-06-08 13:05:00,16.32,16.33,16.32,16.33,7400.0,10.6268,10.6333,10.6268,10.6333,7400.0
2007-06-08 13:10:00,16.33,16.35,16.33,16.33,15200.0,10.6333,10.6463,10.6333,10.6333,15200.0
2007-06-08 13:15:00,16.32,16.35,16.31,16.32,47800.0,10.6268,10.6463,10.6203,10.6268,47800.0
2007-06-08 13:20:00,16.32,16.34,16.31,16.33,30800.0,10.6268,10.6398,10.6203,10.6333,30800.0
2007-06-08 13:25:00,16.33,16.35,16.33,16.34,12000.0,10.6333,10.6463,10.6333,10.6398,12000.0
2007-06-08 13:30:00,16.35,16.37,16.34,16.37,23800.0,10.6463,10.6593,10.6398,10.6593,23800.0
2007-06-08 13:35:00,16.37,16.43,16.36,16.38,74600.0,10.6593,10.6984,10.6528,10.6658,74600.0
2007-06-08 13:40:00,16.38,16.45,16.38,16.45,24600.0,10.6658,10.7114,10.6658,10.7114,24600.0
2007-06-08 13:45:00,16.45,16.46,16.43,16.46,62600.0,10.7114,10.7179,10.6984,10.7179,62600.0
2007-06-08 13:50:00,16.46,16.46,16.43,16.44,26000.0,10.7179,10.7179,10.6984,10.7049,26000.0
2007-06-08 13:55:00,16.43,16.43,16.41,16.41,22800.0,10.6984,10.6984,10.6854,10.6854,22800.0
2007-06-08 14:00:00,16.41,16.42,16.4,16.41,46000.0,10.6854,10.6919,10.6789,10.6854,46000.0
2007-06-08 14:05:00,16.41,16.46,16.41,16.45,63400.0,10.6854,10.7179,10.6854,10.7114,63400.0
2007-06-08 14:10:00,16.45,16.46,16.41,16.42,31400.0,10.7114,10.7179,10.6854,10.6919,31400.0
2007-06-08 14:15:00,16.42,16.46,16.42,16.46,27000.0,10.6919,10.7179,10.6919,10.7179,27000.0
2007-06-08 14:20:00,16.46,16.46,16.45,16.46,20800.0,10.7179,10.7179,10.7114,10.7179,20800.0
2007-06-08 14:25:00,16.45,16.46,16.43,16.43,23400.0,10.7114,10.7179,10.6984,10.6984,23400.0
2007-06-08 14:30:00,16.43,16.45,16.42,16.43,25800.0,10.6984,10.7114,10.6919,10.6984,25800.0
2007-06-08 14:35:00,16.43,16.43,16.43,16.43,20000.0,10.6984,10.6984,10.6984,10.6984,20000.0
2007-06-08 14:40:00,16.43,16.43,16.39,16.39,20200.0,10.6984,10.6984,10.6724,10.6724,20200.0
2007-06-08 14:45:00,16.39,16.43,16.39,16.42,22000.0,10.6724,10.6984,10.6724,10.6919,22000.0
2007-06-08 14:50:00,16.42,16.45,16.41,16.43,39000.0,10.6919,10.7114,10.6854,10.6984,39000.0
2007-06-08 14:55:00,16.43,16.46,16.43,16.43,44400.0,10.6984,10.7179,10.6984,10.6984,44400.0
2007-06-08 15:00:00,16.43,16.5,16.4,16.47,117800.0,10.6984,10.744,10.6789,10.7245,117800.0
2007-06-08 15:05:00,16.47,16.48,16.44,16.48,32600.0,10.7245,10.731,10.7049,10.731,32600.0
2007-06-08 15:10:00,16.48,16.48,16.43,16.45,48800.0,10.731,10.731,10.6984,10.7114,48800.0
2007-06-08 15:15:00,16.45,16.48,16.45,16.48,26400.0,10.7114,10.731,10.7114,10.731,26400.0
2007-06-08 15:20:00,16.48,16.5,16.45,16.48,34600.0,10.731,10.744,10.7114,10.731,34600.0
2007-06-08 15:25:00,16.48,16.52,16.47,16.47,93800.0,10.731,10.757,10.7245,10.7245,93800.0
2007-06-08 15:30:00,16.47,16.47,16.43,16.47,66800.0,10.7245,10.7245,10.6984,10.7245,66800.0
2007-06-08 15:35:00,16.47,16.49,16.46,16.49,56800.0,10.7245,10.7375,10.7179,10.7375,56800.0
2007-06-08 15:40:00,16.5,16.52,16.47,16.5,97400.0,10.744,10.757,10.7245,10.744,97400.0
2007-06-08 15:45:00,16.5,16.52,16.49,16.49,34400.0,10.744,10.757,10.7375,10.7375,34400.0
2007-06-08 15:50:00,16.49,16.49,16.45,16.46,49000.0,10.7375,10.7375,10.7114,10.7179,49000.0
2007-06-08 15:55:00,16.45,16.48,16.43,16.45,92200.0,10.7114,10.731,10.6984,10.7114,92200.0
2007-06-11 09:30:00,16.41,16.41,16.29,16.29,9400.0,10.6854,10.6854,10.6072,10.6072,9400.0
2007-06-11 09:35:00,16.29,16.33,16.25,16.25,14400.0,10.6072,10.6333,10.5812,10.5812,14400.0
2007-06-11 09:40:00,16.25,16.25,16.18,16.25,56800.0,10.5812,10.5812,10.5356,10.5812,56800.0
2007-06-11 09:45:00,16.25,16.27,16.22,16.23,47400.0,10.5812,10.5942,10.5617,10.5682,47400.0
2007-06-11 09:50:00,16.23,16.3,16.23,16.27,26400.0,10.5682,10.6138,10.5682,10.5942,26400.0
2007-06-11 09:55:00,16.26,16.27,16.25,16.27,19000.0,10.5877,10.5942,10.5812,10.5942,19000.0
2007-06-11 10:00:00,16.27,16.27,16.24,16.25,29200.0,10.5942,10.5942,10.5747,10.5812,29200.0
2007-06-11 10:05:00,16.24,16.27,16.23,16.24,39000.0,10.5747,10.5942,10.5682,10.5747,39000.0
2007-06-11 10:10:00,16.23,16.24,16.2,16.22,69800.0,10.5682,10.5747,10.5486,10.5617,69800.0
2007-06-11 10:15:00,16.22,16.22,16.19,16.2,20800.0,10.5617,10.5617,10.5421,10.5486,20800.0
2007-06-11 10:20:00,16.2,16.2,16.18,16.19,49600.0,10.5486,10.5486,10.5356,10.5421,49600.0
2007-06-11 10:25:00,16.19,16.23,16.19,16.22,37200.0,10.5421,10.5682,10.5421,10.5617,37200.0
2007-06-11 10:30:00,16.21,16.24,16.2,16.22,31000.0,10.5552,10.5747,10.5486,10.5617,31000.0
2007-06-11 10:35:00,16.21,16.21,16.16,16.16,25800.0,10.5552,10.5552,10.5226,10.5226,25800.0
2007-06-11 10:40:00,16.16,16.18,16.14,16.16,37400.0,10.5226,10.5356,10.5096,10.5226,37400.0
2007-06-11 10:45:00,16.17,16.17,16.14,16.16,29200.0,10.5291,10.5291,10.5096,10.5226,29200.0
2007-06-11 10:50:00,16.16,16.18,16.15,16.15,16000.0,10.5226,10.5356,10.5161,10.5161,16000.0
2007-06-11 10:55:00,16.15,16.17,16.15,16.15,20000.0,10.5161,10.5291,10.5161,10.5161,20000.0
2007-06-11 11:00:00,16.15,16.17,16.13,16.17,51400.0,10.5161,10.5291,10.5031,10.5291,51400.0
2007-06-11 11:05:00,16.17,16.2,16.16,16.18,31200.0,10.5291,10.5486,10.5226,10.5356,31200.0
2007-06-11 11:10:00,16.18,16.2,16.17,16.18,13000.0,10.5356,10.5486,10.5291,10.5356,13000.0
2007-06-11 11:15:00,16.17,16.19,16.15,16.19,24200.0,10.5291,10.5421,10.5161,10.5421,24200.0
2007-06-11 11:20:00,16.18,16.18,16.17,16.18,13800.0,10.5356,10.5356,10.5291,10.5356,13800.0
2007-06-11 11:25:00,16.18,16.21,16.18,16.19,26800.0,10.5356,10.5552,10.5356,10.5421,26800.0
2007-06-11 11:30:00,16.19,16.25,16.18,16.22,39400.0,10.5421,10.5812,10.5356,10.5617,39400.0
2007-06-11 11:35:00,16.21,16.24,16.18,16.23,114400.0,10.5552,10.5747,10.5356,10.5682,114400.0
2007-06-11 11:40:00,16.22,16.27,16.22,16.27,52400.0,10.5617,10.5942,10.5617,10.5942,52400.0
2007-06-11 11:45:00,16.26,16.3,16.26,16.29,20800.0,10.5877,10.6138,10.5877,10.6072,20800.0
2007-06-11 11:50:00,16.29,16.3,16.29,16.29,10400.0,10.6072,10.6138,10.6072,10.6072,10400.0
2007-06-11 11:55:00,16.29,16.29,16.28,16.29,24600.0,10.6072,10.6072,10.6007,10.6072,24600.0
2007-06-11 12:00:00,16.28,16.28,16.27,16.27,11400.0,10.6007,10.6007,10.5942,10.5942,11400.0
2007-06-11 12:05:00,16.26,16.29,16.25,16.29,46600.0,10.5877,10.6072,10.5812,10.6072,46600.0
2007-06-11 12:10:00,16.29,16.35,16.28,16.31,52000.0,10.6072,10.6463,10.6007,10.6203,52000.0
2007-06-11 12:15:00,16.31,16.35,16.28,16.3,67200.0,10.6203,10.6463,10.6007,10.6138,67200.0
2007-06-11 12:20:00,16.29,16.31,16.26,16.28,67000.0,10.6072,10.6203,10.5877,10.6007,67000.0
2007-06-11 12:25:00,16.28,16.28,16.27,16.28,34200.0,10.6007,10.6007,10.5942,10.6007,34200.0
2007-06-11 12:30:00,16.28,16.3,16.28,16.29,11800.0,10.6007,10.6138,10.6007,10.6072,11800.0
2007-06-11 12:35:00,16.29,16.29,16.27,16.27,10600.0,10.6072,10.6072,10.5942,10.5942,10600.0
2007-06-11 12:40:00,16.27,16.27,16.25,16.26,7400.0,10.5942,10.5942,10.5812,10.5877,7400.0
2007-06-11 12:45:00,16.27,16.3,16.25,16.29,25400.0,10.5942,10.6138,10.5812,10.6072,25400.0
2007-06-11 12:50:00,16.29,16.31,16.28,16.3,21400.0,10.6072,10.6203,10.6007,10.6138,21400.0
2007-06-11 12:55:00,16.31,16.33,16.31,16.31,9600.0,10.6203,10.6333,10.6203,10.6203,9600.0
2007-06-11 13:00:00,16.31,16.32,16.31,16.32,14000.0,10.6203,10.6268,10.6203,10.6268,14000.0
2007-06-11 13:05:00,16.31,16.33,16.31,16.33,16200.0,10.6203,10.6333,10.6203,10.6333,16200.0
2007-06-11 13:10:00,16.34,16.36,16.34,16.35,21000.0,10.6398,10.6528,10.6398,10.6463,21000.0
2007-06-11 13:15:00,16.35,16.36,16.35,16.36,15600.0,10.6463,10.6528,10.6463,10.6528,15600.0
2007-06-11 13:20:00,16.36,16.37,16.35,16.35,12800.0,10.6528,10.6593,10.6463,10.6463,12800.0
2007-06-11 13:25:00,16.35,16.35,16.34,16.34,9000.0,10.6463,10.6463,10.6398,10.6398,9000.0
2007-06-11 13:30:00,16.35,16.35,16.34,16.34,8200.0,10.6463,10.6463,10.6398,10.6398,8200.0
2007-06-11 13:35:00,16.33,16.34,16.33,16.33,12400.0,10.6333,10.6398,10.6333,10.6333,12400.0
2007-06-11 13:40:00,16.33,16.33,16.31,16.31,17000.0,10.6333,10.6333,10.6203,10.6203,17000.0
2007-06-11 13:45:00,16.31,16.31,16.31,16.31,6400.0,10.6203,10.6203,10.6203,10.6203,6400.0
2007-06-11 13:50:00,16.31,16.31,16.3,16.3,20000.0,10.6203,10.6203,10.6138,10.6138,20000.0
2007-06-11 13:55:00,16.29,16.29,16.27,16.27,12400.0,10.6072,10.6072,10.5942,10.5942,12400.0
2007-06-11 14:00:00,16.27,16.28,16.27,16.28,29200.0,10.5942,10.6007,10.5942,10.6007,29200.0
2007-06-11 14:05:00,16.28,16.29,16.27,16.29,23800.0,10.6007,10.6072,10.5942,10.6072,23800.0
2007-06-11 14:10:00,16.28,16.3,16.27,16.27,30600.0,10.6007,10.6138,10.5942,10.5942,30600.0
2007-06-11 14:15:00,16.28,16.28,16.27,16.28,15800.0,10.6007,10.6007,10.5942,10.6007,15800.0
2007-06-11 14:20:00,16.28,16.29,16.27,16.28,13000.0,10.6007,10.6072,10.5942,10.6007,13000.0
2007-06-11 14:25:00,16.27,16.28,16.26,16.28,24800.0,10.5942,10.6007,10.5877,10.6007,24800.0
2007-06-11 14:30:00,16.27,16.28,16.26,16.27,15800.0,10.5942,10.6007,10.5877,10.5942,15800.0
2007-06-11 14:35:00,16.27,16.3,16.27,16.29,26400.0,10.5942,10.6138,10.5942,10.6072,26400.0
2007-06-11 14:40:00,16.29,16.31,16.27,16.28,44400.0,10.6072,10.6203,10.5942,10.6007,44400.0
2007-06-11 14:45:00,16.28,16.29,16.26,16.26,13800.0,10.6007,10.6072,10.5877,10.5877,13800.0
2007-06-11 14:50:00,16.27,16.31,16.26,16.29,31000.0,10.5942,10.6203,10.5877,10.6072,31000.0
2007-06-11 14:55:00,16.29,16.31,16.28,16.28,28400.0,10.6072,10.6203,10.6007,10.6007,28400.0
2007-06-11 15:00:00,16.28,16.29,16.26,16.26,25200.0,10.6007,10.6072,10.5877,10.5877,25200.0
2007-06-11 15:05:00,16.27,16.31,16.27,16.3,24800.0,10.5942,10.6203,10.5942,10.6138,24800.0
2007-06-11 15:10:00,16.29,16.32,16.29,16.29,83200.0,10.6072,10.6268,10.6072,10.6072,83200.0
2007-06-11 15:15:00,16.29,16.3,16.28,16.29,19200.0,10.6072,10.6138,10.6007,10.6072,19200.0
2007-06-11 15:20:00,16.29,16.29,16.28,16.29,24200.0,10.6072,10.6072,10.6007,10.6072,24200.0
2007-06-11 15:25:00,16.29,16.33,16.29,16.33,79200.0,10.6072,10.6333,10.6072,10.6333,79200.0
2007-06-11 15:30:00,16.33,16.34,16.32,16.33,96600.0,10.6333,10.6398,10.6268,10.6333,96600.0
2007-06-11 15:35:00,16.33,16.34,16.32,16.33,25400.0,10.6333,10.6398,10.6268,10.6333,25400.0
2007-06-11 15:40:00,16.33,16.35,16.33,16.34,83200.0,10.6333,10.6463,10.6333,10.6398,83200.0
2007-06-11 15:45:00,16.34,16.35,16.32,16.32,18600.0,10.6398,10.6463,10.6268,10.6268,18600.0
2007-06-11 15:50:00,16.32,16.32,16.28,16.31,38600.0,10.6268,10.6268,10.6007,10.6203,38600.0
2007-06-11 15:55:00,16.31,16.34,16.31,16.32,74600.0,10.6203,10.6398,10.6203,10.6268,74600.0
2007-06-12 09:30:00,16.23,16.24,16.2,16.22,14800.0,10.5682,10.5747,10.5486,10.5617,14800.0
2007-06-12 09:35:00,16.23,16.23,16.21,16.21,8600.0,10.5682,10.5682,10.5552,10.5552,8600.0
2007-06-12 09:40:00,16.22,16.25,16.22,16.25,32000.0,10.5617,10.5812,10.5617,10.5812,32000.0
2007-06-12 09:45:00,16.24,16.25,16.23,16.23,24800.0,10.5747,10.5812,10.5682,10.5682,24800.0
2007-06-12 09:50:00,16.23,16.28,16.22,16.27,18200.0,10.5682,10.6007,10.5617,10.5942,18200.0
2007-06-12 09:55:00,16.27,16.28,16.25,16.25,27200.0,10.5942,10.6007,10.5812,10.5812,27200.0
2007-06-12 10:00:00,16.25,16.27,16.24,16.24,26800.0,10.5812,10.5942,10.5747,10.5747,26800.0
2007-06-12 10:05:00,16.24,16.28,16.23,16.26,28600.0,10.5747,10.6007,10.5682,10.5877,28600.0
2007-06-12 10:10:00,16.26,16.27,16.23,16.23,73600.0,10.5877,10.5942,10.5682,10.5682,73600.0
2007-06-12 10:15:00,16.23,16.24,16.21,16.24,54200.0,10.5682,10.5747,10.5552,10.5747,54200.0
2007-06-12 10:20:00,16.24,16.27,16.22,16.25,127200.0,10.5747,10.5942,10.5617,10.5812,127200.0
2007-06-12 10:25:00,16.24,16.27,16.24,16.25,21400.0,10.5747,10.5942,10.5747,10.5812,21400.0
2007-06-12 10:30:00,16.25,16.3,16.25,16.3,57800.0,10.5812,10.6138,10.5812,10.6138,57800.0
2007-06-12 10:35:00,16.3,16.31,16.29,16.31,35200.0,10.6138,10.6203,10.6072,10.6203,35200.0
2007-06-12 10:40:00,16.31,16.33,16.3,16.31,20000.0,10.6203,10.6333,10.6138,10.6203,20000.0
2007-06-12 10:45:00,16.31,16.31,16.3,16.31,11800.0,10.6203,10.6203,10.6138,10.6203,11800.0
2007-06-12 10:50:00,16.31,16.33,16.29,16.31,33800.0,10.6203,10.6333,10.6072,10.6203,33800.0
2007-06-12 10:55:00,16.3,16.32,16.3,16.31,25000.0,10.6138,10.6268,10.6138,10.6203,25000.0
2007-06-12 11:00:00,16.31,16.32,16.31,16.32,50200.0,10.6203,10.6268,10.6203,10.6268,50200.0
2007-06-12 11:05:00,16.33,16.33,16.29,16.29,15600.0,10.6333,10.6333,10.6072,10.6072,15600.0
2007-06-12 11:10:00,16.3,16.31,16.28,16.3,21800.0,10.6138,10.6203,10.6007,10.6138,21800.0
2007-06-12 11:15:00,16.3,16.33,16.3,16.33,36000.0,10.6138,10.6333,10.6138,10.6333,36000.0
2007-06-12 11:20:00,16.33,16.36,16.33,16.34,59400.0,10.6333,10.6528,10.6333,10.6398,59400.0
2007-06-12 11:25:00,16.34,16.38,16.34,16.36,54000.0,10.6398,10.6658,10.6398,10.6528,54000.0
2007-06-12 11:30:00,16.36,16.36,16.35,16.36,40000.0,10.6528,10.6528,10.6463,10.6528,40000.0
2007-06-12 11:35:00,16.35,16.38,16.35,16.38,22400.0,10.6463,10.6658,10.6463,10.6658,22400.0
2007-06-12 11:40:00,16.38,16.42,16.38,16.41,35200.0,10.6658,10.6919,10.6658,10.6854,35200.0
2007-06-12 11:45:00,16.41,16.43,16.4,16.41,50400.0,10.6854,10.6984,10.6789,10.6854,50400.0
2007-06-12 11:50:00,16.4,16.42,16.4,16.41,42400.0,10.6789,10.6919,10.6789,10.6854,42400.0
2007-06-12 11:55:00,16.42,16.42,16.4,16.41,25000.0,10.6919,10.6919,10.6789,10.6854,25000.0
2007-06-12 12:00:00,16.41,16.42,16.4,16.42,31000.0,10.6854,10.6919,10.6789,10.6919,31000.0
2007-06-12 12:05:00,16.42,16.43,16.41,16.43,34600.0,10.6919,10.6984,10.6854,10.6984,34600.0
2007-06-12 12:10:00,16.43,16.45,16.42,16.43,33400.0,10.6984,10.7114,10.6919,10.6984,33400.0
2007-06-12 12:15:00,16.43,16.45,16.42,16.43,14800.0,10.6984,10.7114,10.6919,10.6984,14800.0
2007-06-12 12:20:00,16.42,16.43,16.41,16.42,18200.0,10.6919,10.6984,10.6854,10.6919,18200.0
2007-06-12 12:25:00,16.42,16.42,16.38,16.41,50800.0,10.6919,10.6919,10.6658,10.6854,50800.0
2007-06-12 12:30:00,16.41,16.42,16.39,16.4,25400.0,10.6854,10.6919,10.6724,10.6789,25400.0
2007-06-12 12:35:00,16.4,16.4,16.38,16.38,3200.0,10.6789,10.6789,10.6658,10.6658,3200.0
2007-06-12 12:40:00,16.36,16.41,16.36,16.41,25200.0,10.6528,10.6854,10.6528,10.6854,25200.0
2007-06-12 12:45:00,16.4,16.42,16.39,16.41,23000.0,10.6789,10.6919,10.6724,10.6854,23000.0
2007-06-12 12:50:00,16.41,16.41,16.36,16.37,12400.0,10.6854,10.6854,10.6528,10.6593,12400.0
2007-06-12 12:55:00,16.36,16.36,16.36,16.36,200.0,10.6528,10.6528,10.6528,10.6528,200.0
2007-06-12 13:00:00,16.36,16.39,16.36,16.39,36200.0,10.6528,10.6724,10.6528,10.6724,36200.0
2007-06-12 13:05:00,16.36,16.37,16.36,16.37,16000.0,10.6528,10.6593,10.6528,10.6593,16000.0
2007-06-12 13:10:00,16.36,16.36,16.35,16.36,12800.0,10.6528,10.6528,10.6463,10.6528,12800.0
2007-06-12 13:15:00,16.36,16.43,16.36,16.42,32800.0,10.6528,10.6984,10.6528,10.6919,32800.0
2007-06-12 13:20:00,16.41,16.42,16.4,16.41,59600.0,10.6854,10.6919,10.6789,10.6854,59600.0
2007-06-12 13:25:00,16.41,16.42,16.4,16.42,24400.0,10.6854,10.6919,10.6789,10.6919,24400.0
2007-06-12 13:30:00,16.41,16.42,16.41,16.41,15200.0,10.6854,10.6919,10.6854,10.6854,15200.0
2007-06-12 13:35:00,16.41,16.43,16.41,16.43,31800.0,10.6854,10.6984,10.6854,10.6984,31800.0
2007-06-12 13:40:00,16.43,16.43,16.42,16.43,25000.0,10.6984,10.6984,10.6919,10.6984,25000.0
2007-06-12 13:45:00,16.44,16.55,16.44,16.53,96600.0,10.7049,10.7765,10.7049,10.7635,96600.0
2007-06-12 13:50:00,16.55,16.55,16.5,16.52,38600.0,10.7765,10.7765,10.744,10.757,38600.0
2007-06-12 13:55:00,16.52,16.52,16.5,16.52,35000.0,10.757,10.757,10.744,10.757,35000.0
2007-06-12 14:00:00,16.52,16.57,16.52,16.56,68200.0,10.757,10.7896,10.757,10.7831,68200.0
2007-06-12 14:05:00,16.56,16.56,16.53,16.54,26400.0,10.7831,10.7831,10.7635,10.77,26400.0
2007-06-12 14:10:00,16.54,16.54,16.52,16.53,24800.0,10.77,10.77,10.757,10.7635,24800.0
2007-06-12 14:15:00,16.52,16.54,16.51,16.52,39600.0,10.757,10.77,10.7505,10.757,39600.0
2007-06-12 14:20:00,16.52,16.52,16.5,16.5,57600.0,10.757,10.757,10.744,10.744,57600.0
2007-06-12 14:25:00,16.5,16.5,16.46,16.48,34400.0,10.744,10.744,10.7179,10.731,34400.0
2007-06-12 14:30:00,16.46,16.48,16.45,16.46,22600.0,10.7179,10.731,10.7114,10.7179,22600.0
2007-06-12 14:35:00,16.46,16.46,16.4,16.4,21200.0,10.7179,10.7179,10.6789,10.6789,21200.0
2007-06-12 14:40:00,16.4,16.41,16.38,16.4,57200.0,10.6789,10.6854,10.6658,10.6789,57200.0
2007-06-12 14:45:00,16.4,16.43,16.38,16.41,83200.0,10.6789,10.6984,10.6658,10.6854,83200.0
2007-06-12 14:50:00,16.41,16.42,16.39,16.42,64000.0,10.6854,10.6919,10.6724,10.6919,64000.0
2007-06-12 14:55:00,16.42,16.42,16.4,16.41,9400.0,10.6919,10.6919,10.6789,10.6854,9400.0
2007-06-12 15:00:00,16.41,16.43,16.39,16.42,108400.0,10.6854,10.6984,10.6724,10.6919,108400.0
2007-06-12 15:05:00,16.4,16.41,16.38,16.4,103800.0,10.6789,10.6854,10.6658,10.6789,103800.0
2007-06-12 15:10:00,16.39,16.42,16.35,16.36,64400.0,10.6724,10.6919,10.6463,10.6528,64400.0
2007-06-12 15:15:00,16.36,16.36,16.33,16.35,57200.0,10.6528,10.6528,10.6333,10.6463,57200.0
2007-06-12 15:20:00,16.35,16.4,16.35,16.36,84000.0,10.6463,10.6789,10.6463,10.6528,84000.0
2007-06-12 15:25:00,16.36,16.4,16.35,16.38,79000.0,10.6528,10.6789,10.6463,10.6658,79000.0
2007-06-12 15:30:00,16.38,16.39,16.36,16.38,48000.0,10.6658,10.6724,10.6528,10.6658,48000.0
2007-06-12 15:35:00,16.38,16.39,16.34,16.34,59000.0,10.6658,10.6724,10.6398,10.6398,59000.0
2007-06-12 15:40:00,16.35,16.39,16.35,16.38,70400.0,10.6463,10.6724,10.6463,10.6658,70400.0
2007-06-12 15:45:00,16.38,16.43,16.36,16.36,108600.0,10.6658,10.6984,10.6528,10.6528,108600.0
2007-06-12 15:50:00,16.36,16.41,16.36,16.39,112400.0,10.6528,10.6854,10.6528,10.6724,112400.0
2007-06-12 15:55:00,16.39,16.41,16.38,16.4,145000.0,10.6724,10.6854,10.6658,10.6789,145000.0
2007-06-13 09:30:00,16.48,16.53,16.4,16.46,19400.0,10.731,10.7635,10.6789,10.7179,19400.0
2007-06-13 09:35:00,16.46,16.52,16.46,16.5,14600.0,10.7179,10.757,10.7179,10.744,14600.0
2007-06-13 09:40:00,16.5,16.51,16.49,16.5,24200.0,10.744,10.7505,10.7375,10.744,24200.0
2007-06-13 09:45:00,16.5,16.58,16.5,16.52,32600.0,10.744,10.7961,10.744,10.757,32600.0
2007-06-13 09:50:00,16.52,16.52,16.5,16.51,23000.0,10.757,10.757,10.744,10.7505,23000.0
2007-06-13 09:55:00,16.51,16.52,16.51,16.52,10600.0,10.7505,10.757,10.7505,10.757,10600.0
2007-06-13 10:00:00,16.52,16.55,16.5,16.53,66000.0,10.757,10.7765,10.744,10.7635,66000.0
2007-06-13 10:05:00,16.53,16.57,16.52,16.53,47600.0,10.7635,10.7896,10.757,10.7635,47600.0
2007-06-13 10:10:00,16.52,16.54,16.52,16.53,45800.0,10.757,10.77,10.757,10.7635,45800.0
2007-06-13 10:15:00,16.53,16.59,16.53,16.59,47200.0,10.7635,10.8026,10.7635,10.8026,47200.0
2007-06-13 10:20:00,16.59,16.68,16.59,16.67,66600.0,10.8026,10.8612,10.8026,10.8547,66600.0
2007-06-13 10:25:00,16.66,16.67,16.61,16.61,23400.0,10.8482,10.8547,10.8156,10.8156,23400.0
2007-06-13 10:30:00,16.61,16.64,16.6,16.62,86800.0,10.8156,10.8351,10.8091,10.8221,86800.0
2007-06-13 10:35:00,16.61,16.63,16.57,16.61,51800.0,10.8156,10.8286,10.7896,10.8156,51800.0
2007-06-13 10:40:00,16.6,16.61,16.57,16.57,118800.0,10.8091,10.8156,10.7896,10.7896,118800.0
2007-06-13 10:45:00,16.58,16.66,16.58,16.65,54200.0,10.7961,10.8482,10.7961,10.8417,54200.0
2007-06-13 10:50:00,16.65,16.66,16.62,16.64,40800.0,10.8417,10.8482,10.8221,10.8351,40800.0
2007-06-13 10:55:00,16.63,16.66,16.63,16.64,44800.0,10.8286,10.8482,10.8286,10.8351,44800.0
2007-06-13 11:00:00,16.64,16.66,16.63,16.66,57600.0,10.8351,10.8482,10.8286,10.8482,57600.0
2007-06-13 11:05:00,16.66,16.66,16.65,16.65,30400.0,10.8482,10.8482,10.8417,10.8417,30400.0
2007-06-13 11:10:00,16.65,16.67,16.64,16.67,57000.0,10.8417,10.8547,10.8351,10.8547,57000.0
2007-06-13 11:15:00,16.67,16.7,16.66,16.68,44600.0,10.8547,10.8742,10.8482,10.8612,44600.0
2007-06-13 11:20:00,16.68,16.68,16.63,16.66,52200.0,10.8612,10.8612,10.8286,10.8482,52200.0
2007-06-13 11:25:00,16.65,16.66,16.61,16.61,48200.0,10.8417,10.8482,10.8156,10.8156,48200.0
2007-06-13 11:30:00,16.61,16.64,16.61,16.64,66400.0,10.8156,10.8351,10.8156,10.8351,66400.0
2007-06-13 11:35:00,16.64,16.65,16.62,16.63,27000.0,10.8351,10.8417,10.8221,10.8286,27000.0
2007-06-13 11:40:00,16.62,16.63,16.6,16.61,37600.0,10.8221,10.8286,10.8091,10.8156,37600.0
2007-06-13 11:45:00,16.61,16.62,16.59,16.6,51400.0,10.8156,10.8221,10.8026,10.8091,51400.0
2007-06-13 11:50:00,16.6,16.61,16.59,16.6,45200.0,10.8091,10.8156,10.8026,10.8091,45200.0
2007-06-13 11:55:00,16.6,16.6,16.58,16.59,43000.0,10.8091,10.8091,10.7961,10.8026,43000.0
2007-06-13 12:00:00,16.59,16.6,16.56,16.58,58600.0,10.8026,10.8091,10.7831,10.7961,58600.0
2007-06-13 12:05:00,16.59,16.59,16.56,16.56,16000.0,10.8026,10.8026,10.7831,10.7831,16000.0
2007-06-13 12:10:00,16.57,16.58,16.56,16.58,46800.0,10.7896,10.7961,10.7831,10.7961,46800.0
2007-06-13 12:15:00,16.57,16.58,16.56,16.57,27000.0,10.7896,10.7961,10.7831,10.7896,27000.0
2007-06-13 12:20:00,16.57,16.58,16.57,16.57,27800.0,10.7896,10.7961,10.7896,10.7896,27800.0
2007-06-13 12:25:00,16.58,16.59,16.56,16.58,30200.0,10.7961,10.8026,10.7831,10.7961,30200.0
2007-06-13 12:30:00,16.58,16.59,16.57,16.58,23800.0,10.7961,10.8026,10.7896,10.7961,23800.0
2007-06-13 12:35:00,16.58,16.61,16.58,16.61,29000.0,10.7961,10.8156,10.7961,10.8156,29000.0
2007-06-13 12:40:00,16.61,16.61,16.56,16.59,56000.0,10.8156,10.8156,10.7831,10.8026,56000.0
2007-06-13 12:45:00,16.59,16.65,16.59,16.65,144600.0,10.8026,10.8417,10.8026,10.8417,144600.0
2007-06-13 12:50:00,16.65,16.66,16.61,16.63,28000.0,10.8417,10.8482,10.8156,10.8286,28000.0
2007-06-13 12:55:00,16.62,16.65,16.57,16.57,90600.0,10.8221,10.8417,10.7896,10.7896,90600.0
2007-06-13 13:00:00,16.57,16.61,16.57,16.61,37000.0,10.7896,10.8156,10.7896,10.8156,37000.0
2007-06-13 13:05:00,16.61,16.63,16.59,16.6,57400.0,10.8156,10.8286,10.8026,10.8091,57400.0
2007-06-13 13:10:00,16.6,16.63,16.59,16.61,46200.0,10.8091,10.8286,10.8026,10.8156,46200.0
2007-06-13 13:15:00,16.61,16.62,16.58,16.6,57800.0,10.8156,10.8221,10.7961,10.8091,57800.0
2007-06-13 13:20:00,16.6,16.63,16.59,16.61,31800.0,10.8091,10.8286,10.8026,10.8156,31800.0
2007-06-13 13:25:00,16.62,16.62,16.61,16.61,11000.0,10.8221,10.8221,10.8156,10.8156,11000.0
2007-06-13 13:30:00,16.61,16.63,16.61,16.62,38600.0,10.8156,10.8286,10.8156,10.8221,38600.0
2007-06-13 13:35:00,16.61,16.65,16.61,16.65,48200.0,10.8156,10.8417,10.8156,10.8417,48200.0
2007-06-13 13:40:00,16.65,16.66,16.64,16.65,36800.0,10.8417,10.8482,10.8351,10.8417,36800.0
2007-06-13 13:45:00,16.64,16.65,16.61,16.63,60200.0,10.8351,10.8417,10.8156,10.8286,60200.0
2007-06-13 13:50:00,16.64,16.64,16.59,16.61,137200.0,10.8351,10.8351,10.8026,10.8156,137200.0
2007-06-13 13:55:00,16.62,16.65,16.61,16.64,25800.0,10.8221,10.8417,10.8156,10.8351,25800.0
2007-06-13 14:00:00,16.64,16.68,16.62,16.67,120400.0,10.8351,10.8612,10.8221,10.8547,120400.0
2007-06-13 14:05:00,16.67,16.7,16.66,16.68,59400.0,10.8547,10.8742,10.8482,10.8612,59400.0
2007-06-13 14:10:00,16.67,16.73,16.66,16.72,47600.0,10.8547,10.8938,10.8482,10.8872,47600.0
2007-06-13 14:15:00,16.71,16.74,16.66,16.66,37200.0,10.8807,10.9003,10.8482,10.8482,37200.0
2007-06-13 14:20:00,16.66,16.71,16.66,16.7,27400.0,10.8482,10.8807,10.8482,10.8742,27400.0
2007-06-13 14:25:00,16.7,16.74,16.69,16.74,39600.0,10.8742,10.9003,10.8677,10.9003,39600.0
2007-06-13 14:30:00,16.74,16.75,16.72,16.74,37000.0,10.9003,10.9068,10.8872,10.9003,37000.0
2007-06-13 14:35:00,16.73,16.75,16.73,16.74,52400.0,10.8938,10.9068,10.8938,10.9003,52400.0
2007-06-13 14:40:00,16.74,16.75,16.72,16.73,27600.0,10.9003,10.9068,10.8872,10.8938,27600.0
2007-06-13 14:45:00,16.73,16.78,16.73,16.78,46600.0,10.8938,10.9263,10.8938,10.9263,46600.0
2007-06-13 14:50:00,16.77,16.81,16.76,16.79,40000.0,10.9198,10.9458,10.9133,10.9328,40000.0
2007-06-13 14:55:00,16.79,16.82,16.78,16.78,46600.0,10.9328,10.9524,10.9263,10.9263,46600.0
2007-06-13 15:00:00,16.78,16.78,16.75,16.77,38000.0,10.9263,10.9263,10.9068,10.9198,38000.0
2007-06-13 15:05:00,16.76,16.77,16.75,16.76,60400.0,10.9133,10.9198,10.9068,10.9133,60400.0
2007-06-13 15:10:00,16.76,16.77,16.75,16.75,32600.0,10.9133,10.9198,10.9068,10.9068,32600.0
2007-06-13 15:15:00,16.75,16.78,16.75,16.75,46200.0,10.9068,10.9263,10.9068,10.9068,46200.0
2007-06-13 15:20:00,16.76,16.76,16.74,16.75,59000.0,10.9133,10.9133,10.9003,10.9068,59000.0
2007-06-13 15:25:00,16.75,16.77,16.75,16.75,52200.0,10.9068,10.9198,10.9068,10.9068,52200.0
2007-06-13 15:30:00,16.75,16.77,16.75,16.77,53800.0,10.9068,10.9198,10.9068,10.9198,53800.0
2007-06-13 15:35:00,16.77,16.78,16.77,16.78,65400.0,10.9198,10.9263,10.9198,10.9263,65400.0
2007-06-13 15:40:00,16.78,16.8,16.78,16.8,82600.0,10.9263,10.9393,10.9263,10.9393,82600.0
2007-06-13 15:45:00,16.8,16.82,16.8,16.81,136800.0,10.9393,10.9524,10.9393,10.9458,136800.0
2007-06-13 15:50:00,16.81,16.82,16.8,16.8,79000.0,10.9458,10.9524,10.9393,10.9393,79000.0
2007-06-13 15:55:00,16.79,16.79,16.74,16.75,167200.0,10.9328,10.9328,10.9003,10.9068,167200.0
2007-06-14 09:30:00,16.8,16.8,16.73,16.74,12800.0,10.9393,10.9393,10.8938,10.9003,12800.0
2007-06-14 09:35:00,16.75,16.8,16.7,16.77,20800.0,10.9068,10.9393,10.8742,10.9198,20800.0
2007-06-14 09:40:00,16.79,16.81,16.75,16.75,15600.0,10.9328,10.9458,10.9068,10.9068,15600.0
2007-06-14 09:45:00,16.75,16.83,16.75,16.82,21400.0,10.9068,10.9589,10.9068,10.9524,21400.0
2007-06-14 09:50:00,16.83,16.86,16.82,16.86,19200.0,10.9589,10.9784,10.9524,10.9784,19200.0
2007-06-14 09:55:00,16.86,16.88,16.85,16.88,19000.0,10.9784,10.9914,10.9719,10.9914,19000.0
2007-06-14 10:00:00,16.87,16.88,16.85,16.85,22400.0,10.9849,10.9914,10.9719,10.9719,22400.0
2007-06-14 10:05:00,16.86,16.86,16.82,16.84,18800.0,10.9784,10.9784,10.9524,10.9654,18800.0
2007-06-14 10:10:00,16.84,16.87,16.82,16.86,12800.0,10.9654,10.9849,10.9524,10.9784,12800.0
2007-06-14 10:15:00,16.86,16.87,16.86,16.86,15000.0,10.9784,10.9849,10.9784,10.9784,15000.0
2007-06-14 10:20:00,16.86,16.87,16.85,16.85,34000.0,10.9784,10.9849,10.9719,10.9719,34000.0
2007-06-14 10:25:00,16.85,16.85,16.83,16.84,14000.0,10.9719,10.9719,10.9589,10.9654,14000.0
2007-06-14 10:30:00,16.84,16.88,16.83,16.87,56200.0,10.9654,10.9914,10.9589,10.9849,56200.0
2007-06-14 10:35:00,16.87,16.88,16.86,16.87,28200.0,10.9849,10.9914,10.9784,10.9849,28200.0
2007-06-14 10:40:00,16.88,16.88,16.86,16.86,25600.0,10.9914,10.9914,10.9784,10.9784,25600.0
2007-06-14 10:45:00,16.86,16.87,16.85,16.87,15000.0,10.9784,10.9849,10.9719,10.9849,15000.0
2007-06-14 10:50:00,16.86,16.87,16.86,16.86,10200.0,10.9784,10.9849,10.9784,10.9784,10200.0
2007-06-14 10:55:00,16.86,16.86,16.85,16.85,17200.0,10.9784,10.9784,10.9719,10.9719,17200.0
2007-06-14 11:00:00,16.85,16.87,16.85,16.86,23000.0,10.9719,10.9849,10.9719,10.9784,23000.0
2007-06-14 11:05:00,16.86,16.87,16.85,16.85,23400.0,10.9784,10.9849,10.9719,10.9719,23400.0
2007-06-14 11:10:00,16.85,16.87,16.84,16.86,38600.0,10.9719,10.9849,10.9654,10.9784,38600.0
2007-06-14 11:15:00,16.85,16.86,16.84,16.86,27200.0,10.9719,10.9784,10.9654,10.9784,27200.0
2007-06-14 11:20:00,16.86,16.87,16.82,16.82,44200.0,10.9784,10.9849,10.9524,10.9524,44200.0
2007-06-14 11:25:00,16.82,16.82,16.8,16.81,15800.0,10.9524,10.9524,10.9393,10.9458,15800.0
2007-06-14 11:30:00,16.8,16.82,16.8,16.8,81000.0,10.9393,10.9524,10.9393,10.9393,81000.0
2007-06-14 11:35:00,16.81,16.82,16.76,16.77,53400.0,10.9458,10.9524,10.9133,10.9198,53400.0
2007-06-14 11:40:00,16.77,16.78,16.73,16.74,41800.0,10.9198,10.9263,10.8938,10.9003,41800.0
2007-06-14 11:45:00,16.74,16.74,16.7,16.7,16400.0,10.9003,10.9003,10.8742,10.8742,16400.0
2007-06-14 11:50:00,16.7,16.7,16.68,16.7,27600.0,10.8742,10.8742,10.8612,10.8742,27600.0
2007-06-14 11:55:00,16.7,16.71,16.69,16.71,13000.0,10.8742,10.8807,10.8677,10.8807,13000.0
2007-06-14 12:00:00,16.72,16.74,16.72,16.73,13800.0,10.8872,10.9003,10.8872,10.8938,13800.0
2007-06-14 12:05:00,16.72,16.72,16.7,16.7,6400.0,10.8872,10.8872,10.8742,10.8742,6400.0
2007-06-14 12:10:00,16.71,16.73,16.7,16.72,19400.0,10.8807,10.8938,10.8742,10.8872,19400.0
2007-06-14 12:15:00,16.71,16.74,16.71,16.72,27000.0,10.8807,10.9003,10.8807,10.8872,27000.0
2007-06-14 12:20:00,16.72,16.75,16.72,16.75,17400.0,10.8872,10.9068,10.8872,10.9068,17400.0
2007-06-14 12:25:00,16.75,16.75,16.73,16.75,5000.0,10.9068,10.9068,10.8938,10.9068,5000.0
2007-06-14 12:30:00,16.75,16.76,16.75,16.76,14400.0,10.9068,10.9133,10.9068,10.9133,14400.0
2007-06-14 12:35:00,16.77,16.78,16.77,16.77,9000.0,10.9198,10.9263,10.9198,10.9198,9000.0
2007-06-14 12:40:00,16.78,16.83,16.78,16.8,49800.0,10.9263,10.9589,10.9263,10.9393,49800.0
2007-06-14 12:45:00,16.8,16.84,16.8,16.84,25200.0,10.9393,10.9654,10.9393,10.9654,25200.0
2007-06-14 12:50:00,16.83,16.84,16.81,16.84,14800.0,10.9589,10.9654,10.9458,10.9654,14800.0
2007-06-14 12:55:00,16.84,16.85,16.82,16.84,33400.0,10.9654,10.9719,10.9524,10.9654,33400.0
2007-06-14 13:00:00,16.84,16.86,16.82,16.85,26800.0,10.9654,10.9784,10.9524,10.9719,26800.0
2007-06-14 13:05:00,16.86,16.88,16.84,16.86,43800.0,10.9784,10.9914,10.9654,10.9784,43800.0
2007-06-14 13:10:00,16.86,16.86,16.82,16.84,15200.0,10.9784,10.9784,10.9524,10.9654,15200.0
2007-06-14 13:15:00,16.84,16.86,16.81,16.81,38600.0,10.9654,10.9784,10.9458,10.9458,38600.0
2007-06-14 13:20:00,16.82,16.83,16.81,16.83,19200.0,10.9524,10.9589,10.9458,10.9589,19200.0
2007-06-14 13:25:00,16.82,16.84,16.81,16.83,31200.0,10.9524,10.9654,10.9458,10.9589,31200.0
2007-06-14 13:30:00,16.83,16.83,16.82,16.82,3200.0,10.9589,10.9589,10.9524,10.9524,3200.0
2007-06-14 13:35:00,16.82,16.84,16.81,16.82,40800.0,10.9524,10.9654,10.9458,10.9524,40800.0
2007-06-14 13:40:00,16.83,16.83,16.81,16.81,18800.0,10.9589,10.9589,10.9458,10.9458,18800.0
2007-06-14 13:45:00,16.81,16.82,16.8,16.82,27800.0,10.9458,10.9524,10.9393,10.9524,27800.0
2007-06-14 13:50:00,16.82,16.82,16.78,16.79,22400.0,10.9524,10.9524,10.9263,10.9328,22400.0
2007-06-14 13:55:00,16.79,16.81,16.79,16.8,29000.0,10.9328,10.9458,10.9328,10.9393,29000.0
2007-06-14 14:00:00,16.8,16.81,16.78,16.8,24400.0,10.9393,10.9458,10.9263,10.9393,24400.0
2007-06-14 14:05:00,16.8,16.82,16.79,16.79,8600.0,10.9393,10.9524,10.9328,10.9328,8600.0
2007-06-14 14:10:00,16.79,16.8,16.79,16.8,7600.0,10.9328,10.9393,10.9328,10.9393,7600.0
2007-06-14 14:15:00,16.79,16.8,16.77,16.78,31400.0,10.9328,10.9393,10.9198,10.9263,31400.0
2007-06-14 14:20:00,16.78,16.78,16.76,16.77,12800.0,10.9263,10.9263,10.9133,10.9198,12800.0
2007-06-14 14:25:00,16.77,16.78,16.76,16.77,31000.0,10.9198,10.9263,10.9133,10.9198,31000.0
2007-06-14 14:30:00,16.76,16.78,16.76,16.78,20800.0,10.9133,10.9263,10.9133,10.9263,20800.0
2007-06-14 14:35:00,16.78,16.81,16.77,16.79,72600.0,10.9263,10.9458,10.9198,10.9328,72600.0
2007-06-14 14:40:00,16.79,16.8,16.74,16.78,97400.0,10.9328,10.9393,10.9003,10.9263,97400.0
2007-06-14 14:45:00,16.78,16.8,16.77,16.78,13400.0,10.9263,10.9393,10.9198,10.9263,13400.0
2007-06-14 14:50:00,16.78,16.79,16.77,16.77,47200.0,10.9263,10.9328,10.9198,10.9198,47200.0
2007-06-14 14:55:00,16.77,16.77,16.74,16.75,13400.0,10.9198,10.9198,10.9003,10.9068,13400.0
2007-06-14 15:00:00,16.75,16.77,16.75,16.76,50200.0,10.9068,10.9198,10.9068,10.9133,50200.0
2007-06-14 15:05:00,16.77,16.78,16.77,16.78,23200.0,10.9198,10.9263,10.9198,10.9263,23200.0
2007-06-14 15:10:00,16.77,16.78,16.77,16.77,32200.0,10.9198,10.9263,10.9198,10.9198,32200.0
2007-06-14 15:15:00,16.78,16.78,16.77,16.77,5200.0,10.9263,10.9263,10.9198,10.9198,5200.0
2007-06-14 15:20:00,16.78,16.78,16.77,16.78,48200.0,10.9263,10.9263,10.9198,10.9263,48200.0
2007-06-14 15:25:00,16.78,16.78,16.76,16.77,33600.0,10.9263,10.9263,10.9133,10.9198,33600.0
2007-06-14 15:30:00,16.75,16.78,16.75,16.76,76600.0,10.9068,10.9263,10.9068,10.9133,76600.0
2007-06-14 15:35:00,16.76,16.78,16.76,16.78,34200.0,10.9133,10.9263,10.9133,10.9263,34200.0
2007-06-14 15:40:00,16.78,16.78,16.76,16.78,66000.0,10.9263,10.9263,10.9133,10.9263,66000.0
2007-06-14 15:45:00,16.78,16.79,16.77,16.77,36200.0,10.9263,10.9328,10.9198,10.9198,36200.0
2007-06-14 15:50:00,16.77,16.78,16.76,16.78,40600.0,10.9198,10.9263,10.9133,10.9263,40600.0
2007-06-14 15:55:00,16.78,16.78,16.77,16.78,55800.0,10.9263,10.9263,10.9198,10.9263,55800.0
2007-06-15 09:30:00,16.93,16.97,16.86,16.93,159000.0,11.024,11.05,10.9784,11.024,159000.0
2007-06-15 09:35:00,16.91,16.96,16.89,16.94,99200.0,11.011,11.0435,10.9979,11.0305,99200.0
2007-06-15 09:40:00,16.94,16.94,16.91,16.92,52600.0,11.0305,11.0305,11.011,11.0175,52600.0
2007-06-15 09:45:00,16.92,16.92,16.9,16.9,17400.0,11.0175,11.0175,11.0044,11.0044,17400.0
2007-06-15 09:50:00,16.9,16.91,16.87,16.9,29800.0,11.0044,11.011,10.9849,11.0044,29800.0
2007-06-15 09:55:00,16.9,16.9,16.88,16.89,35200.0,11.0044,11.0044,10.9914,10.9979,35200.0
2007-06-15 10:00:00,16.88,16.92,16.86,16.91,27800.0,10.9914,11.0175,10.9784,11.011,27800.0
2007-06-15 10:05:00,16.9,16.91,16.89,16.9,37400.0,11.0044,11.011,10.9979,11.0044,37400.0
2007-06-15 10:10:00,16.9,16.93,16.89,16.91,23200.0,11.0044,11.024,10.9979,11.011,23200.0
2007-06-15 10:15:00,16.92,16.92,16.89,16.91,28200.0,11.0175,11.0175,10.9979,11.011,28200.0
2007-06-15 10:20:00,16.91,16.94,16.89,16.94,77000.0,11.011,11.0305,10.9979,11.0305,77000.0
2007-06-15 10:25:00,16.94,16.94,16.93,16.93,23600.0,11.0305,11.0305,11.024,11.024,23600.0
2007-06-15 10:30:00,16.93,16.97,16.93,16.95,37200.0,11.024,11.05,11.024,11.037,37200.0
2007-06-15 10:35:00,16.95,16.95,16.93,16.93,45000.0,11.037,11.037,11.024,11.024,45000.0
2007-06-15 10:40:00,16.93,16.95,16.92,16.93,26000.0,11.024,11.037,11.0175,11.024,26000.0
2007-06-15 10:45:00,16.93,16.95,16.93,16.93,46200.0,11.024,11.037,11.024,11.024,46200.0
2007-06-15 10:50:00,16.93,16.93,16.9,16.9,49600.0,11.024,11.024,11.0044,11.0044,49600.0
2007-06-15 10:55:00,16.9,16.9,16.89,16.89,10600.0,11.0044,11.0044,10.9979,10.9979,10600.0
2007-06-15 11:00:00,16.89,16.92,16.89,16.9,28800.0,10.9979,11.0175,10.9979,11.0044,28800.0
2007-06-15 11:05:00,16.9,16.9,16.89,16.9,15200.0,11.0044,11.0044,10.9979,11.0044,15200.0
2007-06-15 11:10:00,16.9,16.9,16.89,16.89,16800.0,11.0044,11.0044,10.9979,10.9979,16800.0
2007-06-15 11:15:00,16.9,16.91,16.9,16.9,18200.0,11.0044,11.011,11.0044,11.0044,18200.0
2007-06-15 11:20:00,16.9,16.9,16.89,16.9,14800.0,11.0044,11.0044,10.9979,11.0044,14800.0
2007-06-15 11:25:00,16.9,16.9,16.89,16.9,20000.0,11.0044,11.0044,10.9979,11.0044,20000.0
2007-06-15 11:30:00,16.89,16.9,16.89,16.9,17200.0,10.9979,11.0044,10.9979,11.0044,17200.0
2007-06-15 11:35:00,16.9,16.9,16.87,16.88,47400.0,11.0044,11.0044,10.9849,10.9914,47400.0
2007-06-15 11:40:00,16.87,16.89,16.86,16.88,28800.0,10.9849,10.9979,10.9784,10.9914,28800.0
2007-06-15 11:45:00,16.88,16.89,16.86,16.89,35000.0,10.9914,10.9979,10.9784,10.9979,35000.0
2007-06-15 11:50:00,16.88,16.89,16.86,16.87,14400.0,10.9914,10.9979,10.9784,10.9849,14400.0
2007-06-15 11:55:00,16.87,16.88,16.86,16.88,35000.0,10.9849,10.9914,10.9784,10.9914,35000.0
2007-06-15 12:00:00,16.88,16.89,16.86,16.86,11000.0,10.9914,10.9979,10.9784,10.9784,11000.0
2007-06-15 12:05:00,16.86,16.89,16.86,16.89,15400.0,10.9784,10.9979,10.9784,10.9979,15400.0
2007-06-15 12:10:00,16.89,16.89,16.85,16.86,46200.0,10.9979,10.9979,10.9719,10.9784,46200.0
2007-06-15 12:15:00,16.86,16.86,16.84,16.84,27400.0,10.9784,10.9784,10.9654,10.9654,27400.0
2007-06-15 12:20:00,16.85,16.86,16.83,16.85,40400.0,10.9719,10.9784,10.9589,10.9719,40400.0
2007-06-15 12:25:00,16.85,16.85,16.82,16.83,29200.0,10.9719,10.9719,10.9524,10.9589,29200.0
2007-06-15 12:30:00,16.82,16.85,16.82,16.84,41600.0,10.9524,10.9719,10.9524,10.9654,41600.0
2007-06-15 12:35:00,16.84,16.84,16.82,16.82,14800.0,10.9654,10.9654,10.9524,10.9524,14800.0
2007-06-15 12:40:00,16.82,16.84,16.81,16.83,34400.0,10.9524,10.9654,10.9458,10.9589,34400.0
2007-06-15 12:45:00,16.83,16.83,16.79,16.79,32400.0,10.9589,10.9589,10.9328,10.9328,32400.0
2007-06-15 12:50:00,16.79,16.79,16.76,16.78,42600.0,10.9328,10.9328,10.9133,10.9263,42600.0
2007-06-15 12:55:00,16.77,16.78,16.76,16.77,34800.0,10.9198,10.9263,10.9133,10.9198,34800.0
2007-06-15 13:00:00,16.78,16.78,16.75,16.77,45200.0,10.9263,10.9263,10.9068,10.9198,45200.0
2007-06-15 13:05:00,16.77,16.77,16.73,16.74,63400.0,10.9198,10.9198,10.8938,10.9003,63400.0
2007-06-15 13:10:00,16.75,16.75,16.73,16.73,16400.0,10.9068,10.9068,10.8938,10.8938,16400.0
2007-06-15 13:15:00,16.73,16.74,16.73,16.74,27600.0,10.8938,10.9003,10.8938,10.9003,27600.0
2007-06-15 13:20:00,16.74,16.74,16.73,16.74,35600.0,10.9003,10.9003,10.8938,10.9003,35600.0
2007-06-15 13:25:00,16.74,16.75,16.74,16.74,34200.0,10.9003,10.9068,10.9003,10.9003,34200.0
2007-06-15 13:30:00,16.74,16.75,16.73,16.73,17200.0,10.9003,10.9068,10.8938,10.8938,17200.0
2007-06-15 13:35:00,16.73,16.73,16.71,16.72,27400.0,10.8938,10.8938,10.8807,10.8872,27400.0
2007-06-15 13:40:00,16.72,16.74,16.72,16.74,46400.0,10.8872,10.9003,10.8872,10.9003,46400.0
2007-06-15 13:45:00,16.74,16.75,16.73,16.74,25600.0,10.9003,10.9068,10.8938,10.9003,25600.0
2007-06-15 13:50:00,16.74,16.79,16.73,16.79,86600.0,10.9003,10.9328,10.8938,10.9328,86600.0
2007-06-15 13:55:00,16.78,16.79,16.78,16.78,4800.0,10.9263,10.9328,10.9263,10.9263,4800.0
2007-06-15 14:00:00,16.78,16.79,16.78,16.79,30600.0,10.9263,10.9328,10.9263,10.9328,30600.0
2007-06-15 14:05:00,16.79,16.83,16.79,16.8,62800.0,10.9328,10.9589,10.9328,10.9393,62800.0
2007-06-15 14:10:00,16.8,16.83,16.79,16.82,37000.0,10.9393,10.9589,10.9328,10.9524,37000.0
2007-06-15 14:15:00,16.82,16.82,16.81,16.81,4600.0,10.9524,10.9524,10.9458,10.9458,4600.0
2007-06-15 14:20:00,16.81,16.82,16.81,16.81,6600.0,10.9458,10.9524,10.9458,10.9458,6600.0
2007-06-15 14:25:00,16.81,16.81,16.81,16.81,4400.0,10.9458,10.9458,10.9458,10.9458,4400.0
2007-06-15 14:30:00,16.81,16.83,16.81,16.82,36600.0,10.9458,10.9589,10.9458,10.9524,36600.0
2007-06-15 14:35:00,16.82,16.83,16.82,16.82,12800.0,10.9524,10.9589,10.9524,10.9524,12800.0
2007-06-15 14:40:00,16.82,16.84,16.81,16.83,24200.0,10.9524,10.9654,10.9458,10.9589,24200.0
2007-06-15 14:45:00,16.83,16.85,16.83,16.84,25200.0,10.9589,10.9719,10.9589,10.9654,25200.0
2007-06-15 14:50:00,16.85,16.86,16.84,16.86,42800.0,10.9719,10.9784,10.9654,10.9784,42800.0
2007-06-15 14:55:00,16.87,16.88,16.86,16.87,40400.0,10.9849,10.9914,10.9784,10.9849,40400.0
2007-06-15 15:00:00,16.87,16.88,16.86,16.86,41000.0,10.9849,10.9914,10.9784,10.9784,41000.0
2007-06-15 15:05:00,16.86,16.9,16.86,16.89,80800.0,10.9784,11.0044,10.9784,10.9979,80800.0
2007-06-15 15:10:00,16.89,16.89,16.88,16.89,16000.0,10.9979,10.9979,10.9914,10.9979,16000.0
2007-06-15 15:15:00,16.89,16.89,16.86,16.86,52000.0,10.9979,10.9979,10.9784,10.9784,52000.0
2007-06-15 15:20:00,16.86,16.88,16.86,16.86,36800.0,10.9784,10.9914,10.9784,10.9784,36800.0
2007-06-15 15:25:00,16.86,16.86,16.84,16.86,79400.0,10.9784,10.9784,10.9654,10.9784,79400.0
2007-06-15 15:30:00,16.86,16.87,16.86,16.86,21600.0,10.9784,10.9849,10.9784,10.9784,21600.0
2007-06-15 15:35:00,16.87,16.87,16.84,16.85,62800.0,10.9849,10.9849,10.9654,10.9719,62800.0
2007-06-15 15:40:00,16.86,16.87,16.85,16.85,45000.0,10.9784,10.9849,10.9719,10.9719,45000.0
2007-06-15 15:45:00,16.85,16.86,16.85,16.86,64400.0,10.9719,10.9784,10.9719,10.9784,64400.0
2007-06-15 15:50:00,16.86,16.88,16.85,16.86,51800.0,10.9784,10.9914,10.9719,10.9784,51800.0
2007-06-15 15:55:00,16.86,16.87,16.84,16.84,78400.0,10.9784,10.9849,10.9654,10.9654,78400.0
2007-06-18 09:30:00,16.91,16.91,16.87,16.87,15000.0,11.011,11.011,10.9849,10.9849,15000.0
2007-06-18 09:35:00,16.87,16.94,16.87,16.93,25800.0,10.9849,11.0305,10.9849,11.024,25800.0
2007-06-18 09:40:00,16.92,16.94,16.91,16.91,14800.0,11.0175,11.0305,11.011,11.011,14800.0
2007-06-18 09:45:00,16.9,16.93,16.88,16.91,34200.0,11.0044,11.024,10.9914,11.011,34200.0
2007-06-18 09:50:00,16.92,17.0,16.92,16.98,30200.0,11.0175,11.0696,11.0175,11.0565,30200.0
2007-06-18 09:55:00,16.97,17.0,16.97,16.99,27800.0,11.05,11.0696,11.05,11.063,27800.0
2007-06-18 10:00:00,16.99,17.0,16.92,16.92,48400.0,11.063,11.0696,11.0175,11.0175,48400.0
2007-06-18 10:05:00,16.93,16.98,16.91,16.97,61800.0,11.024,11.0565,11.011,11.05,61800.0
2007-06-18 10:10:00,16.97,16.98,16.97,16.98,37000.0,11.05,11.0565,11.05,11.0565,37000.0
2007-06-18 10:15:00,16.99,16.99,16.95,16.95,40800.0,11.063,11.063,11.037,11.037,40800.0
2007-06-18 10:20:00,16.95,16.95,16.92,16.95,41600.0,11.037,11.037,11.0175,11.037,41600.0
2007-06-18 10:25:00,16.95,16.96,16.94,16.95,17800.0,11.037,11.0435,11.0305,11.037,17800.0
2007-06-18 10:30:00,16.95,16.95,16.93,16.94,15800.0,11.037,11.037,11.024,11.0305,15800.0
2007-06-18 10:35:00,16.94,16.94,16.92,16.92,21600.0,11.0305,11.0305,11.0175,11.0175,21600.0
2007-06-18 10:40:00,16.92,16.93,16.91,16.92,13000.0,11.0175,11.024,11.011,11.0175,13000.0
2007-06-18 10:45:00,16.91,16.91,16.89,16.89,20000.0,11.011,11.011,10.9979,10.9979,20000.0
2007-06-18 10:50:00,16.88,16.91,16.88,16.91,41600.0,10.9914,11.011,10.9914,11.011,41600.0
2007-06-18 10:55:00,16.91,16.91,16.89,16.9,14400.0,11.011,11.011,10.9979,11.0044,14400.0
2007-06-18 11:00:00,16.9,16.9,16.89,16.9,36600.0,11.0044,11.0044,10.9979,11.0044,36600.0
2007-06-18 11:05:00,16.9,16.9,16.9,16.9,15400.0,11.0044,11.0044,11.0044,11.0044,15400.0
2007-06-18 11:10:00,16.9,16.9,16.89,16.89,15000.0,11.0044,11.0044,10.9979,10.9979,15000.0
2007-06-18 11:15:00,16.89,16.92,16.89,16.92,37200.0,10.9979,11.0175,10.9979,11.0175,37200.0
2007-06-18 11:20:00,16.92,16.94,16.92,16.93,31800.0,11.0175,11.0305,11.0175,11.024,31800.0
2007-06-18 11:25:00,16.94,16.94,16.93,16.94,11400.0,11.0305,11.0305,11.024,11.0305,11400.0
2007-06-18 11:30:00,16.94,16.94,16.93,16.94,13800.0,11.0305,11.0305,11.024,11.0305,13800.0
2007-06-18 11:35:00,16.94,16.94,16.93,16.93,11200.0,11.0305,11.0305,11.024,11.024,11200.0
2007-06-18 11:40:00,16.93,16.93,16.93,16.93,14800.0,11.024,11.024,11.024,11.024,14800.0
2007-06-18 11:45:00,16.93,16.93,16.89,16.89,62000.0,11.024,11.024,10.9979,10.9979,62000.0
2007-06-18 11:50:00,16.9,16.9,16.88,16.89,15200.0,11.0044,11.0044,10.9914,10.9979,15200.0
2007-06-18 11:55:00,16.89,16.9,16.89,16.89,14400.0,10.9979,11.0044,10.9979,10.9979,14400.0
2007-06-18 12:00:00,16.89,16.89,16.88,16.89,6800.0,10.9979,10.9979,10.9914,10.9979,6800.0
2007-06-18 12:05:00,16.88,16.89,16.88,16.89,3200.0,10.9914,10.9979,10.9914,10.9979,3200.0
2007-06-18 12:10:00,16.89,16.89,16.89,16.89,0.0,10.9979,10.9979,10.9979,10.9979,0.0
2007-06-18 12:15:00,16.89,16.9,16.89,16.9,35200.0,10.9979,11.0044,10.9979,11.0044,35200.0
2007-06-18 12:20:00,16.9,16.9,16.89,16.9,33200.0,11.0044,11.0044,10.9979,11.0044,33200.0
2007-06-18 12:25:00,16.9,16.9,16.9,16.9,9600.0,11.0044,11.0044,11.0044,11.0044,9600.0
2007-06-18 12:30:00,16.9,16.91,16.9,16.9,21400.0,11.0044,11.011,11.0044,11.0044,21400.0
2007-06-18 12:35:00,16.91,16.91,16.9,16.91,42000.0,11.011,11.011,11.0044,11.011,42000.0
2007-06-18 12:40:00,16.91,16.91,16.9,16.91,10400.0,11.011,11.011,11.0044,11.011,10400.0
2007-06-18 12:45:00,16.91,16.91,16.9,16.9,20400.0,11.011,11.011,11.0044,11.0044,20400.0
2007-06-18 12:50:00,16.9,16.9,16.88,16.88,18800.0,11.0044,11.0044,10.9914,10.9914,18800.0
2007-06-18 12:55:00,16.88,16.88,16.86,16.86,10000.0,10.9914,10.9914,10.9784,10.9784,10000.0
2007-06-18 13:00:00,16.86,16.86,16.83,16.85,20000.0,10.9784,10.9784,10.9589,10.9719,20000.0
2007-06-18 13:05:00,16.84,16.85,16.84,16.85,6400.0,10.9654,10.9719,10.9654,10.9719,6400.0
2007-06-18 13:10:00,16.84,16.85,16.84,16.85,22800.0,10.9654,10.9719,10.9654,10.9719,22800.0
2007-06-18 13:15:00,16.84,16.85,16.84,16.84,11000.0,10.9654,10.9719,10.9654,10.9654,11000.0
2007-06-18 13:20:00,16.85,16.85,16.82,16.83,21400.0,10.9719,10.9719,10.9524,10.9589,21400.0
2007-06-18 13:25:00,16.83,16.83,16.82,16.83,35800.0,10.9589,10.9589,10.9524,10.9589,35800.0
2007-06-18 13:30:00,16.83,16.85,16.83,16.85,40200.0,10.9589,10.9719,10.9589,10.9719,40200.0
2007-06-18 13:35:00,16.85,16.86,16.85,16.86,35200.0,10.9719,10.9784,10.9719,10.9784,35200.0
2007-06-18 13:40:00,16.85,16.86,16.83,16.84,26400.0,10.9719,10.9784,10.9589,10.9654,26400.0
2007-06-18 13:45:00,16.83,16.83,16.82,16.83,20600.0,10.9589,10.9589,10.9524,10.9589,20600.0
2007-06-18 13:50:00,16.82,16.83,16.81,16.82,20800.0,10.9524,10.9589,10.9458,10.9524,20800.0
2007-06-18 13:55:00,16.81,16.82,16.81,16.81,7000.0,10.9458,10.9524,10.9458,10.9458,7000.0
2007-06-18 14:00:00,16.81,16.81,16.8,16.8,35400.0,10.9458,10.9458,10.9393,10.9393,35400.0
2007-06-18 14:05:00,16.8,16.8,16.79,16.8,19400.0,10.9393,10.9393,10.9328,10.9393,19400.0
2007-06-18 14:10:00,16.8,16.8,16.8,16.8,7800.0,10.9393,10.9393,10.9393,10.9393,7800.0
2007-06-18 14:15:00,16.8,16.8,16.79,16.8,8000.0,10.9393,10.9393,10.9328,10.9393,8000.0
2007-06-18 14:20:00,16.79,16.8,16.79,16.8,12600.0,10.9328,10.9393,10.9328,10.9393,12600.0
2007-06-18 14:25:00,16.8,16.8,16.79,16.8,9800.0,10.9393,10.9393,10.9328,10.9393,9800.0
2007-06-18 14:30:00,16.8,16.8,16.79,16.79,22200.0,10.9393,10.9393,10.9328,10.9328,22200.0
2007-06-18 14:35:00,16.79,16.8,16.79,16.79,9400.0,10.9328,10.9393,10.9328,10.9328,9400.0
2007-06-18 14:40:00,16.79,16.8,16.77,16.77,27800.0,10.9328,10.9393,10.9198,10.9198,27800.0
2007-06-18 14:45:00,16.77,16.8,16.77,16.78,41200.0,10.9198,10.9393,10.9198,10.9263,41200.0
2007-06-18 14:50:00,16.78,16.78,16.78,16.78,12800.0,10.9263,10.9263,10.9263,10.9263,12800.0
2007-06-18 14:55:00,16.78,16.79,16.78,16.79,29000.0,10.9263,10.9328,10.9263,10.9328,29000.0
2007-06-18 15:00:00,16.8,16.81,16.8,16.81,27600.0,10.9393,10.9458,10.9393,10.9458,27600.0
2007-06-18 15:05:00,16.8,16.81,16.79,16.81,28600.0,10.9393,10.9458,10.9328,10.9458,28600.0
2007-06-18 15:10:00,16.81,16.81,16.79,16.79,17200.0,10.9458,10.9458,10.9328,10.9328,17200.0
2007-06-18 15:15:00,16.79,16.79,16.79,16.79,13800.0,10.9328,10.9328,10.9328,10.9328,13800.0
2007-06-18 15:20:00,16.79,16.79,16.79,16.79,16000.0,10.9328,10.9328,10.9328,10.9328,16000.0
2007-06-18 15:25:00,16.79,16.79,16.78,16.78,30200.0,10.9328,10.9328,10.9263,10.9263,30200.0
2007-06-18 15:30:00,16.79,16.79,16.78,16.79,40400.0,10.9328,10.9328,10.9263,10.9328,40400.0
2007-06-18 15:35:00,16.79,16.82,16.79,16.81,41000.0,10.9328,10.9524,10.9328,10.9458,41000.0
2007-06-18 15:40:00,16.81,16.83,16.81,16.82,42800.0,10.9458,10.9589,10.9458,10.9524,42800.0
2007-06-18 15:45:00,16.81,16.82,16.81,16.81,34800.0,10.9458,10.9524,10.9458,10.9458,34800.0
2007-06-18 15:50:00,16.81,16.86,16.81,16.86,111800.0,10.9458,10.9784,10.9458,10.9784,111800.0
2007-06-18 15:55:00,16.86,16.86,16.83,16.83,85600.0,10.9784,10.9784,10.9589,10.9589,85600.0
2007-06-19 09:30:00,16.78,16.78,16.75,16.75,10200.0,10.9263,10.9263,10.9068,10.9068,10200.0
2007-06-19 09:35:00,16.75,16.75,16.71,16.71,27400.0,10.9068,10.9068,10.8807,10.8807,27400.0
2007-06-19 09:40:00,16.71,16.71,16.68,16.68,19400.0,10.8807,10.8807,10.8612,10.8612,19400.0
2007-06-19 09:45:00,16.69,16.69,16.6,16.6,20400.0,10.8677,10.8677,10.8091,10.8091,20400.0
2007-06-19 09:50:00,16.6,16.65,16.6,16.61,32800.0,10.8091,10.8417,10.8091,10.8156,32800.0
2007-06-19 09:55:00,16.62,16.62,16.57,16.57,17600.0,10.8221,10.8221,10.7896,10.7896,17600.0
2007-06-19 10:00:00,16.56,16.56,16.55,16.55,33200.0,10.7831,10.7831,10.7765,10.7765,33200.0
2007-06-19 10:05:00,16.55,16.58,16.52,16.53,88000.0,10.7765,10.7961,10.757,10.7635,88000.0
2007-06-19 10:10:00,16.53,16.53,16.51,16.52,17200.0,10.7635,10.7635,10.7505,10.757,17200.0
2007-06-19 10:15:00,16.52,16.52,16.5,16.5,58200.0,10.757,10.757,10.744,10.744,58200.0
2007-06-19 10:20:00,16.5,16.5,16.49,16.5,58400.0,10.744,10.744,10.7375,10.744,58400.0
2007-06-19 10:25:00,16.49,16.5,16.49,16.5,19400.0,10.7375,10.744,10.7375,10.744,19400.0
2007-06-19 10:30:00,16.5,16.55,16.5,16.53,86600.0,10.744,10.7765,10.744,10.7635,86600.0
2007-06-19 10:35:00,16.54,16.57,16.51,16.54,59000.0,10.77,10.7896,10.7505,10.77,59000.0
2007-06-19 10:40:00,16.53,16.54,16.51,16.53,26600.0,10.7635,10.77,10.7505,10.7635,26600.0
2007-06-19 10:45:00,16.53,16.56,16.52,16.53,27000.0,10.7635,10.7831,10.757,10.7635,27000.0
2007-06-19 10:50:00,16.53,16.56,16.52,16.53,21600.0,10.7635,10.7831,10.757,10.7635,21600.0
2007-06-19 10:55:00,16.53,16.58,16.53,16.57,36200.0,10.7635,10.7961,10.7635,10.7896,36200.0
2007-06-19 11:00:00,16.57,16.57,16.54,16.54,8200.0,10.7896,10.7896,10.77,10.77,8200.0
2007-06-19 11:05:00,16.54,16.54,16.53,16.53,2000.0,10.77,10.77,10.7635,10.7635,2000.0
2007-06-19 11:10:00,16.53,16.53,16.52,16.52,4200.0,10.7635,10.7635,10.757,10.757,4200.0
2007-06-19 11:15:00,16.52,16.52,16.5,16.5,9000.0,10.757,10.757,10.744,10.744,9000.0
2007-06-19 11:20:00,16.5,16.5,16.49,16.5,30200.0,10.744,10.744,10.7375,10.744,30200.0
2007-06-19 11:25:00,16.5,16.5,16.48,16.48,15800.0,10.744,10.744,10.731,10.731,15800.0
2007-06-19 11:30:00,16.49,16.49,16.45,16.47,31200.0,10.7375,10.7375,10.7114,10.7245,31200.0
2007-06-19 11:35:00,16.46,16.48,16.45,16.47,20200.0,10.7179,10.731,10.7114,10.7245,20200.0
2007-06-19 11:40:00,16.48,16.48,16.45,16.46,36200.0,10.731,10.731,10.7114,10.7179,36200.0
2007-06-19 11:45:00,16.45,16.48,16.45,16.48,29400.0,10.7114,10.731,10.7114,10.731,29400.0
2007-06-19 11:50:00,16.48,16.5,16.48,16.5,7000.0,10.731,10.744,10.731,10.744,7000.0
2007-06-19 11:55:00,16.5,16.55,16.5,16.54,16600.0,10.744,10.7765,10.744,10.77,16600.0
2007-06-19 12:00:00,16.54,16.57,16.5,16.51,30200.0,10.77,10.7896,10.744,10.7505,30200.0
2007-06-19 12:05:00,16.51,16.54,16.5,16.5,50400.0,10.7505,10.77,10.744,10.744,50400.0
2007-06-19 12:10:00,16.5,16.5,16.48,16.5,46200.0,10.744,10.744,10.731,10.744,46200.0
2007-06-19 12:15:00,16.5,16.5,16.48,16.48,26600.0,10.744,10.744,10.731,10.731,26600.0
2007-06-19 12:20:00,16.48,16.48,16.46,16.47,27400.0,10.731,10.731,10.7179,10.7245,27400.0
2007-06-19 12:25:00,16.47,16.47,16.44,16.45,32600.0,10.7245,10.7245,10.7049,10.7114,32600.0
2007-06-19 12:30:00,16.45,16.45,16.44,16.45,35800.0,10.7114,10.7114,10.7049,10.7114,35800.0
2007-06-19 12:35:00,16.45,16.45,16.42,16.42,25800.0,10.7114,10.7114,10.6919,10.6919,25800.0
2007-06-19 12:40:00,16.42,16.43,16.41,16.43,25600.0,10.6919,10.6984,10.6854,10.6984,25600.0
2007-06-19 12:45:00,16.43,16.46,16.43,16.46,18600.0,10.6984,10.7179,10.6984,10.7179,18600.0
2007-06-19 12:50:00,16.46,16.48,16.46,16.48,23400.0,10.7179,10.731,10.7179,10.731,23400.0
2007-06-19 12:55:00,16.48,16.49,16.48,16.49,5000.0,10.731,10.7375,10.731,10.7375,5000.0
2007-06-19 13:00:00,16.49,16.49,16.46,16.47,7400.0,10.7375,10.7375,10.7179,10.7245,7400.0
2007-06-19 13:05:00,16.46,16.47,16.46,16.46,12400.0,10.7179,10.7245,10.7179,10.7179,12400.0
2007-06-19 13:10:00,16.45,16.48,16.45,16.48,42000.0,10.7114,10.731,10.7114,10.731,42000.0
2007-06-19 13:15:00,16.48,16.5,16.48,16.5,43200.0,10.731,10.744,10.731,10.744,43200.0
2007-06-19 13:20:00,16.5,16.52,16.49,16.5,25200.0,10.744,10.757,10.7375,10.744,25200.0
2007-06-19 13:25:00,16.5,16.5,16.5,16.5,6800.0,10.744,10.744,10.744,10.744,6800.0
2007-06-19 13:30:00,16.5,16.52,16.5,16.52,18600.0,10.744,10.757,10.744,10.757,18600.0
2007-06-19 13:35:00,16.51,16.51,16.5,16.5,11600.0,10.7505,10.7505,10.744,10.744,11600.0
2007-06-19 13:40:00,16.5,16.52,16.5,16.52,21600.0,10.744,10.757,10.744,10.757,21600.0
2007-06-19 13:45:00,16.52,16.53,16.51,16.53,24000.0,10.757,10.7635,10.7505,10.7635,24000.0
2007-06-19 13:50:00,16.53,16.55,16.53,16.53,19200.0,10.7635,10.7765,10.7635,10.7635,19200.0
2007-06-19 13:55:00,16.53,16.53,16.53,16.53,1400.0,10.7635,10.7635,10.7635,10.7635,1400.0
2007-06-19 14:00:00,16.53,16.53,16.52,16.52,14200.0,10.7635,10.7635,10.757,10.757,14200.0
2007-06-19 14:05:00,16.52,16.53,16.5,16.5,38000.0,10.757,10.7635,10.744,10.744,38000.0
2007-06-19 14:10:00,16.5,16.53,16.5,16.52,20200.0,10.744,10.7635,10.744,10.757,20200.0
2007-06-19 14:15:00,16.53,16.53,16.52,16.52,5800.0,10.7635,10.7635,10.757,10.757,5800.0
2007-06-19 14:20:00,16.51,16.51,16.49,16.49,9200.0,10.7505,10.7505,10.7375,10.7375,9200.0
2007-06-19 14:25:00,16.49,16.49,16.49,16.49,14600.0,10.7375,10.7375,10.7375,10.7375,14600.0
2007-06-19 14:30:00,16.49,16.49,16.48,16.48,15200.0,10.7375,10.7375,10.731,10.731,15200.0
2007-06-19 14:35:00,16.48,16.48,16.43,16.46,57800.0,10.731,10.731,10.6984,10.7179,57800.0
2007-06-19 14:40:00,16.46,16.46,16.45,16.45,23200.0,10.7179,10.7179,10.7114,10.7114,23200.0
2007-06-19 14:45:00,16.45,16.47,16.44,16.47,25600.0,10.7114,10.7245,10.7049,10.7245,25600.0
2007-06-19 14:50:00,16.47,16.47,16.45,16.45,10400.0,10.7245,10.7245,10.7114,10.7114,10400.0
2007-06-19 14:55:00,16.45,16.45,16.43,16.43,14000.0,10.7114,10.7114,10.6984,10.6984,14000.0
2007-06-19 15:00:00,16.44,16.45,16.43,16.45,39400.0,10.7049,10.7114,10.6984,10.7114,39400.0
2007-06-19 15:05:00,16.45,16.5,16.44,16.5,53800.0,10.7114,10.744,10.7049,10.744,53800.0
2007-06-19 15:10:00,16.5,16.51,16.49,16.49,26800.0,10.744,10.7505,10.7375,10.7375,26800.0
2007-06-19 15:15:00,16.5,16.5,16.5,16.5,23800.0,10.744,10.744,10.744,10.744,23800.0
2007-06-19 15:20:00,16.5,16.52,16.49,16.5,38200.0,10.744,10.757,10.7375,10.744,38200.0
2007-06-19 15:25:00,16.5,16.5,16.5,16.5,45200.0,10.744,10.744,10.744,10.744,45200.0
2007-06-19 15:30:00,16.5,16.53,16.5,16.52,39800.0,10.744,10.7635,10.744,10.757,39800.0
2007-06-19 15:35:00,16.52,16.57,16.52,16.57,76800.0,10.757,10.7896,10.757,10.7896,76800.0
2007-06-19 15:40:00,16.57,16.58,16.57,16.58,76800.0,10.7896,10.7961,10.7896,10.7961,76800.0
2007-06-19 15:45:00,16.58,16.61,16.58,16.61,101200.0,10.7961,10.8156,10.7961,10.8156,101200.0
2007-06-19 15:50:00,16.61,16.62,16.6,16.6,79200.0,10.8156,10.8221,10.8091,10.8091,79200.0
2007-06-19 15:55:00,16.6,16.61,16.56,16.56,104600.0,10.8091,10.8156,10.7831,10.7831,104600.0
2007-06-20 09:30:00,16.56,16.6,16.56,16.6,21000.0,10.7831,10.8091,10.7831,10.8091,21000.0
2007-06-20 09:35:00,16.6,16.6,16.57,16.58,28800.0,10.8091,10.8091,10.7896,10.7961,28800.0
2007-06-20 09:40:00,16.58,16.58,16.55,16.57,13800.0,10.7961,10.7961,10.7765,10.7896,13800.0
2007-06-20 09:45:00,16.58,16.58,16.49,16.5,58000.0,10.7961,10.7961,10.7375,10.744,58000.0
2007-06-20 09:50:00,16.5,16.5,16.47,16.47,8600.0,10.744,10.744,10.7245,10.7245,8600.0
2007-06-20 09:55:00,16.47,16.51,16.47,16.47,14200.0,10.7245,10.7505,10.7245,10.7245,14200.0
2007-06-20 10:00:00,16.45,16.47,16.43,16.45,25400.0,10.7114,10.7245,10.6984,10.7114,25400.0
2007-06-20 10:05:00,16.45,16.48,16.42,16.48,38000.0,10.7114,10.731,10.6919,10.731,38000.0
2007-06-20 10:10:00,16.47,16.47,16.47,16.47,9000.0,10.7245,10.7245,10.7245,10.7245,9000.0
2007-06-20 10:15:00,16.47,16.52,16.47,16.52,28200.0,10.7245,10.757,10.7245,10.757,28200.0
2007-06-20 10:20:00,16.53,16.55,16.52,16.53,14600.0,10.7635,10.7765,10.757,10.7635,14600.0
2007-06-20 10:25:00,16.52,16.53,16.5,16.53,10400.0,10.757,10.7635,10.744,10.7635,10400.0
2007-06-20 10:30:00,16.53,16.59,16.53,16.59,27200.0,10.7635,10.8026,10.7635,10.8026,27200.0
2007-06-20 10:35:00,16.59,16.65,16.59,16.65,21600.0,10.8026,10.8417,10.8026,10.8417,21600.0
2007-06-20 10:40:00,16.64,16.64,16.61,16.61,12400.0,10.8351,10.8351,10.8156,10.8156,12400.0
2007-06-20 10:45:00,16.6,16.61,16.59,16.6,11600.0,10.8091,10.8156,10.8026,10.8091,11600.0
2007-06-20 10:50:00,16.6,16.6,16.58,16.6,11400.0,10.8091,10.8091,10.7961,10.8091,11400.0
2007-06-20 10:55:00,16.59,16.62,16.59,16.61,11800.0,10.8026,10.8221,10.8026,10.8156,11800.0
2007-06-20 11:00:00,16.61,16.61,16.54,16.54,10000.0,10.8156,10.8156,10.77,10.77,10000.0
2007-06-20 11:05:00,16.55,16.58,16.5,16.57,48600.0,10.7765,10.7961,10.744,10.7896,48600.0
2007-06-20 11:10:00,16.58,16.58,16.53,16.53,43400.0,10.7961,10.7961,10.7635,10.7635,43400.0
2007-06-20 11:15:00,16.53,16.55,16.53,16.55,54000.0,10.7635,10.7765,10.7635,10.7765,54000.0
2007-06-20 11:20:00,16.56,16.56,16.54,16.54,6400.0,10.7831,10.7831,10.77,10.77,6400.0
2007-06-20 11:25:00,16.54,16.57,16.54,16.55,27800.0,10.77,10.7896,10.77,10.7765,27800.0
2007-06-20 11:30:00,16.55,16.55,16.54,16.54,9400.0,10.7765,10.7765,10.77,10.77,9400.0
2007-06-20 11:35:00,16.54,16.54,16.5,16.5,11800.0,10.77,10.77,10.744,10.744,11800.0
2007-06-20 11:40:00,16.5,16.51,16.5,16.5,17800.0,10.744,10.7505,10.744,10.744,17800.0
2007-06-20 11:45:00,16.5,16.52,16.5,16.52,5000.0,10.744,10.757,10.744,10.757,5000.0
2007-06-20 11:50:00,16.51,16.51,16.51,16.51,400.0,10.7505,10.7505,10.7505,10.7505,400.0
2007-06-20 11:55:00,16.52,16.52,16.49,16.51,21600.0,10.757,10.757,10.7375,10.7505,21600.0
2007-06-20 12:00:00,16.51,16.51,16.49,16.49,9800.0,10.7505,10.7505,10.7375,10.7375,9800.0
2007-06-20 12:05:00,16.49,16.52,16.47,16.52,33600.0,10.7375,10.757,10.7245,10.757,33600.0
2007-06-20 12:10:00,16.52,16.52,16.5,16.51,3600.0,10.757,10.757,10.744,10.7505,3600.0
2007-06-20 12:15:00,16.5,16.51,16.5,16.5,8200.0,10.744,10.7505,10.744,10.744,8200.0
2007-06-20 12:20:00,16.5,16.5,16.5,16.5,10200.0,10.744,10.744,10.744,10.744,10200.0
2007-06-20 12:25:00,16.5,16.5,16.5,16.5,2000.0,10.744,10.744,10.744,10.744,2000.0
2007-06-20 12:30:00,16.5,16.51,16.5,16.51,11800.0,10.744,10.7505,10.744,10.7505,11800.0
2007-06-20 12:35:00,16.51,16.52,16.51,16.52,3800.0,10.7505,10.757,10.7505,10.757,3800.0
2007-06-20 12:40:00,16.52,16.53,16.52,16.52,2000.0,10.757,10.7635,10.757,10.757,2000.0
2007-06-20 12:45:00,16.52,16.52,16.52,16.52,1000.0,10.757,10.757,10.757,10.757,1000.0
2007-06-20 12:50:00,16.52,16.53,16.52,16.53,16800.0,10.757,10.7635,10.757,10.7635,16800.0
2007-06-20 12:55:00,16.52,16.53,16.52,16.53,10400.0,10.757,10.7635,10.757,10.7635,10400.0
2007-06-20 13:00:00,16.53,16.55,16.53,16.55,11200.0,10.7635,10.7765,10.7635,10.7765,11200.0
2007-06-20 13:05:00,16.55,16.55,16.52,16.52,13800.0,10.7765,10.7765,10.757,10.757,13800.0
2007-06-20 13:10:00,16.52,16.54,16.5,16.5,19200.0,10.757,10.77,10.744,10.744,19200.0
2007-06-20 13:15:00,16.51,16.54,16.5,16.53,9600.0,10.7505,10.77,10.744,10.7635,9600.0
2007-06-20 13:20:00,16.53,16.54,16.51,16.52,14000.0,10.7635,10.77,10.7505,10.757,14000.0
2007-06-20 13:25:00,16.52,16.53,16.51,16.53,10000.0,10.757,10.7635,10.7505,10.7635,10000.0
2007-06-20 13:30:00,16.53,16.55,16.53,16.55,6600.0,10.7635,10.7765,10.7635,10.7765,6600.0
2007-06-20 13:35:00,16.55,16.55,16.53,16.54,25600.0,10.7765,10.7765,10.7635,10.77,25600.0
2007-06-20 13:40:00,16.54,16.54,16.53,16.54,9600.0,10.77,10.77,10.7635,10.77,9600.0
2007-06-20 13:45:00,16.54,16.55,16.54,16.55,9600.0,10.77,10.7765,10.77,10.7765,9600.0
2007-06-20 13:50:00,16.55,16.59,16.55,16.57,16800.0,10.7765,10.8026,10.7765,10.7896,16800.0
2007-06-20 13:55:00,16.57,16.6,16.57,16.59,9000.0,10.7896,10.8091,10.7896,10.8026,9000.0
2007-06-20 14:00:00,16.58,16.6,16.58,16.6,10400.0,10.7961,10.8091,10.7961,10.8091,10400.0
2007-06-20 14:05:00,16.6,16.6,16.58,16.58,30000.0,10.8091,10.8091,10.7961,10.7961,30000.0
2007-06-20 14:10:00,16.58,16.58,16.56,16.56,13400.0,10.7961,10.7961,10.7831,10.7831,13400.0
2007-06-20 14:15:00,16.55,16.58,16.55,16.56,25400.0,10.7765,10.7961,10.7765,10.7831,25400.0
2007-06-20 14:20:00,16.56,16.56,16.53,16.54,21200.0,10.7831,10.7831,10.7635,10.77,21200.0
2007-06-20 14:25:00,16.53,16.56,16.51,16.54,30600.0,10.7635,10.7831,10.7505,10.77,30600.0
2007-06-20 14:30:00,16.55,16.55,16.52,16.53,9200.0,10.7765,10.7765,10.757,10.7635,9200.0
2007-06-20 14:35:00,16.52,16.52,16.47,16.47,39600.0,10.757,10.757,10.7245,10.7245,39600.0
2007-06-20 14:40:00,16.48,16.5,16.47,16.49,52800.0,10.731,10.744,10.7245,10.7375,52800.0
2007-06-20 14:45:00,16.49,16.5,16.48,16.48,61400.0,10.7375,10.744,10.731,10.731,61400.0
2007-06-20 14:50:00,16.48,16.48,16.46,16.48,26600.0,10.731,10.731,10.7179,10.731,26600.0
2007-06-20 14:55:00,16.47,16.47,16.47,16.47,8200.0,10.7245,10.7245,10.7245,10.7245,8200.0
2007-06-20 15:00:00,16.47,16.48,16.47,16.48,60600.0,10.7245,10.731,10.7245,10.731,60600.0
2007-06-20 15:05:00,16.48,16.48,16.47,16.48,22800.0,10.731,10.731,10.7245,10.731,22800.0
2007-06-20 15:10:00,16.48,16.48,16.46,16.47,35600.0,10.731,10.731,10.7179,10.7245,35600.0
2007-06-20 15:15:00,16.47,16.49,16.47,16.48,34000.0,10.7245,10.7375,10.7245,10.731,34000.0
2007-06-20 15:20:00,16.48,16.49,16.46,16.46,25200.0,10.731,10.7375,10.7179,10.7179,25200.0
2007-06-20 15:25:00,16.46,16.52,16.46,16.47,56000.0,10.7179,10.757,10.7179,10.7245,56000.0
2007-06-20 15:30:00,16.47,16.48,16.46,16.46,34400.0,10.7245,10.731,10.7179,10.7179,34400.0
2007-06-20 15:35:00,16.46,16.46,16.42,16.43,23000.0,10.7179,10.7179,10.6919,10.6984,23000.0
2007-06-20 15:40:00,16.42,16.46,16.42,16.45,49600.0,10.6919,10.7179,10.6919,10.7114,49600.0
2007-06-20 15:45:00,16.45,16.5,16.44,16.46,93400.0,10.7114,10.744,10.7049,10.7179,93400.0
2007-06-20 15:50:00,16.46,16.46,16.45,16.45,66400.0,10.7179,10.7179,10.7114,10.7114,66400.0
2007-06-20 15:55:00,16.45,16.45,16.42,16.42,44600.0,10.7114,10.7114,10.6919,10.6919,44600.0
2007-06-21 09:30:00,16.36,16.46,16.36,16.4,7000.0,10.6528,10.7179,10.6528,10.6789,7000.0
2007-06-21 09:35:00,16.4,16.4,16.31,16.31,13200.0,10.6789,10.6789,10.6203,10.6203,13200.0
2007-06-21 09:40:00,16.31,16.31,16.27,16.28,9800.0,10.6203,10.6203,10.5942,10.6007,9800.0
2007-06-21 09:45:00,16.27,16.29,16.23,16.28,27200.0,10.5942,10.6072,10.5682,10.6007,27200.0
2007-06-21 09:50:00,16.26,16.28,16.25,16.27,9400.0,10.5877,10.6007,10.5812,10.5942,9400.0
2007-06-21 09:55:00,16.26,16.27,16.2,16.21,20400.0,10.5877,10.5942,10.5486,10.5552,20400.0
2007-06-21 10:00:00,16.21,16.25,16.15,16.2,52800.0,10.5552,10.5812,10.5161,10.5486,52800.0
2007-06-21 10:05:00,16.19,16.22,16.17,16.18,34800.0,10.5421,10.5617,10.5291,10.5356,34800.0
2007-06-21 10:10:00,16.18,16.21,16.18,16.2,10400.0,10.5356,10.5552,10.5356,10.5486,10400.0
2007-06-21 10:15:00,16.2,16.26,16.18,16.25,18600.0,10.5486,10.5877,10.5356,10.5812,18600.0
2007-06-21 10:20:00,16.25,16.29,16.25,16.26,23000.0,10.5812,10.6072,10.5812,10.5877,23000.0
2007-06-21 10:25:00,16.27,16.31,16.25,16.27,19800.0,10.5942,10.6203,10.5812,10.5942,19800.0
2007-06-21 10:30:00,16.27,16.3,16.25,16.25,13200.0,10.5942,10.6138,10.5812,10.5812,13200.0
2007-06-21 10:35:00,16.26,16.29,16.26,16.29,7200.0,10.5877,10.6072,10.5877,10.6072,7200.0
2007-06-21 10:40:00,16.3,16.32,16.26,16.29,9400.0,10.6138,10.6268,10.5877,10.6072,9400.0
2007-06-21 10:45:00,16.28,16.32,16.28,16.32,9000.0,10.6007,10.6268,10.6007,10.6268,9000.0
2007-06-21 10:50:00,16.32,16.36,16.32,16.34,13400.0,10.6268,10.6528,10.6268,10.6398,13400.0
2007-06-21 10:55:00,16.35,16.38,16.34,16.35,9800.0,10.6463,10.6658,10.6398,10.6463,9800.0
2007-06-21 11:00:00,16.34,16.34,16.3,16.31,7200.0,10.6398,10.6398,10.6138,10.6203,7200.0
2007-06-21 11:05:00,16.31,16.32,16.27,16.28,21600.0,10.6203,10.6268,10.5942,10.6007,21600.0
2007-06-21 11:10:00,16.27,16.31,16.27,16.29,15800.0,10.5942,10.6203,10.5942,10.6072,15800.0
2007-06-21 11:15:00,16.27,16.33,16.26,16.33,17800.0,10.5942,10.6333,10.5877,10.6333,17800.0
2007-06-21 11:20:00,16.33,16.33,16.31,16.32,3800.0,10.6333,10.6333,10.6203,10.6268,3800.0
2007-06-21 11:25:00,16.32,16.33,16.3,16.3,12000.0,10.6268,10.6333,10.6138,10.6138,12000.0
2007-06-21 11:30:00,16.3,16.32,16.28,16.32,9200.0,10.6138,10.6268,10.6007,10.6268,9200.0
2007-06-21 11:35:00,16.31,16.32,16.3,16.3,10200.0,10.6203,10.6268,10.6138,10.6138,10200.0
2007-06-21 11:40:00,16.3,16.31,16.3,16.3,2600.0,10.6138,10.6203,10.6138,10.6138,2600.0
2007-06-21 11:45:00,16.3,16.33,16.3,16.32,9600.0,10.6138,10.6333,10.6138,10.6268,9600.0
2007-06-21 11:50:00,16.32,16.34,16.32,16.32,13000.0,10.6268,10.6398,10.6268,10.6268,13000.0
2007-06-21 11:55:00,16.33,16.34,16.33,16.34,6000.0,10.6333,10.6398,10.6333,10.6398,6000.0
2007-06-21 12:00:00,16.32,16.39,16.32,16.39,17400.0,10.6268,10.6724,10.6268,10.6724,17400.0
2007-06-21 12:05:00,16.38,16.38,16.34,16.34,8800.0,10.6658,10.6658,10.6398,10.6398,8800.0
2007-06-21 12:10:00,16.33,16.36,16.33,16.34,6000.0,10.6333,10.6528,10.6333,10.6398,6000.0
2007-06-21 12:15:00,16.33,16.33,16.29,16.29,11000.0,10.6333,10.6333,10.6072,10.6072,11000.0
2007-06-21 12:20:00,16.3,16.35,16.29,16.32,11600.0,10.6138,10.6463,10.6072,10.6268,11600.0
2007-06-21 12:25:00,16.33,16.33,16.31,16.31,2400.0,10.6333,10.6333,10.6203,10.6203,2400.0
2007-06-21 12:30:00,16.3,16.31,16.29,16.3,13000.0,10.6138,10.6203,10.6072,10.6138,13000.0
2007-06-21 12:35:00,16.29,16.32,16.29,16.32,9200.0,10.6072,10.6268,10.6072,10.6268,9200.0
2007-06-21 12:40:00,16.33,16.35,16.33,16.35,4200.0,10.6333,10.6463,10.6333,10.6463,4200.0
2007-06-21 12:45:00,16.35,16.35,16.35,16.35,800.0,10.6463,10.6463,10.6463,10.6463,800.0
2007-06-21 12:50:00,16.35,16.35,16.29,16.3,8400.0,10.6463,10.6463,10.6072,10.6138,8400.0
2007-06-21 12:55:00,16.3,16.3,16.3,16.3,2800.0,10.6138,10.6138,10.6138,10.6138,2800.0
2007-06-21 13:00:00,16.29,16.33,16.29,16.33,9600.0,10.6072,10.6333,10.6072,10.6333,9600.0
2007-06-21 13:05:00,16.33,16.38,16.33,16.38,13400.0,10.6333,10.6658,10.6333,10.6658,13400.0
2007-06-21 13:10:00,16.38,16.38,16.38,16.38,800.0,10.6658,10.6658,10.6658,10.6658,800.0
2007-06-21 13:15:00,16.38,16.39,16.38,16.39,5000.0,10.6658,10.6724,10.6658,10.6724,5000.0
2007-06-21 13:20:00,16.39,16.39,16.33,16.35,29000.0,10.6724,10.6724,10.6333,10.6463,29000.0
2007-06-21 13:25:00,16.35,16.37,16.34,16.36,8800.0,10.6463,10.6593,10.6398,10.6528,8800.0
2007-06-21 13:30:00,16.36,16.38,16.36,16.36,13000.0,10.6528,10.6658,10.6528,10.6528,13000.0
2007-06-21 13:35:00,16.36,16.38,16.36,16.38,5000.0,10.6528,10.6658,10.6528,10.6658,5000.0
2007-06-21 13:40:00,16.38,16.38,16.38,16.38,7800.0,10.6658,10.6658,10.6658,10.6658,7800.0
2007-06-21 13:45:00,16.39,16.4,16.39,16.4,8800.0,10.6724,10.6789,10.6724,10.6789,8800.0
2007-06-21 13:50:00,16.39,16.39,16.37,16.39,6400.0,10.6724,10.6724,10.6593,10.6724,6400.0
2007-06-21 13:55:00,16.38,16.4,16.38,16.38,21000.0,10.6658,10.6789,10.6658,10.6658,21000.0
2007-06-21 14:00:00,16.39,16.39,16.36,16.36,8200.0,10.6724,10.6724,10.6528,10.6528,8200.0
2007-06-21 14:05:00,16.36,16.36,16.35,16.35,2800.0,10.6528,10.6528,10.6463,10.6463,2800.0
2007-06-21 14:10:00,16.36,16.37,16.35,16.37,10800.0,10.6528,10.6593,10.6463,10.6593,10800.0
2007-06-21 14:15:00,16.36,16.36,16.36,16.36,9000.0,10.6528,10.6528,10.6528,10.6528,9000.0
2007-06-21 14:20:00,16.36,16.36,16.34,16.34,5000.0,10.6528,10.6528,10.6398,10.6398,5000.0
2007-06-21 14:25:00,16.34,16.35,16.32,16.33,26000.0,10.6398,10.6463,10.6268,10.6333,26000.0
2007-06-21 14:30:00,16.33,16.33,16.31,16.31,23600.0,10.6333,10.6333,10.6203,10.6203,23600.0
2007-06-21 14:35:00,16.31,16.33,16.31,16.31,28400.0,10.6203,10.6333,10.6203,10.6203,28400.0
2007-06-21 14:40:00,16.32,16.33,16.31,16.32,10400.0,10.6268,10.6333,10.6203,10.6268,10400.0
2007-06-21 14:45:00,16.31,16.32,16.3,16.3,18200.0,10.6203,10.6268,10.6138,10.6138,18200.0
2007-06-21 14:50:00,16.3,16.34,16.29,16.3,42600.0,10.6138,10.6398,10.6072,10.6138,42600.0
2007-06-21 14:55:00,16.3,16.33,16.3,16.3,23600.0,10.6138,10.6333,10.6138,10.6138,23600.0
2007-06-21 15:00:00,16.3,16.34,16.3,16.33,26200.0,10.6138,10.6398,10.6138,10.6333,26200.0
2007-06-21 15:05:00,16.33,16.35,16.31,16.31,21600.0,10.6333,10.6463,10.6203,10.6203,21600.0
2007-06-21 15:10:00,16.31,16.31,16.29,16.3,12600.0,10.6203,10.6203,10.6072,10.6138,12600.0
2007-06-21 15:15:00,16.3,16.32,16.3,16.31,22800.0,10.6138,10.6268,10.6138,10.6203,22800.0
2007-06-21 15:20:00,16.31,16.32,16.3,16.31,18600.0,10.6203,10.6268,10.6138,10.6203,18600.0
2007-06-21 15:25:00,16.31,16.31,16.3,16.3,21600.0,10.6203,10.6203,10.6138,10.6138,21600.0
2007-06-21 15:30:00,16.3,16.32,16.29,16.29,45600.0,10.6138,10.6268,10.6072,10.6072,45600.0
2007-06-21 15:35:00,16.3,16.33,16.3,16.33,40000.0,10.6138,10.6333,10.6138,10.6333,40000.0
2007-06-21 15:40:00,16.32,16.35,16.32,16.35,29400.0,10.6268,10.6463,10.6268,10.6463,29400.0
2007-06-21 15:45:00,16.35,16.36,16.34,16.36,42600.0,10.6463,10.6528,10.6398,10.6528,42600.0
2007-06-21 15:50:00,16.36,16.36,16.29,16.31,96600.0,10.6528,10.6528,10.6072,10.6203,96600.0
2007-06-21 15:55:00,16.31,16.35,16.29,16.33,175600.0,10.6203,10.6463,10.6072,10.6333,175600.0
2007-06-22 09:30:00,15.9,16.42,15.9,16.42,45000.0,10.3533,10.6919,10.3533,10.6919,45000.0
2007-06-22 09:35:00,16.39,16.39,16.33,16.38,8200.0,10.6724,10.6724,10.6333,10.6658,8200.0
2007-06-22 09:40:00,16.38,16.4,16.34,16.35,23600.0,10.6658,10.6789,10.6398,10.6463,23600.0
2007-06-22 09:45:00,16.34,16.36,16.33,16.35,46200.0,10.6398,10.6528,10.6333,10.6463,46200.0
2007-06-22 09:50:00,16.36,16.36,16.34,16.35,23200.0,10.6528,10.6528,10.6398,10.6463,23200.0
2007-06-22 09:55:00,16.35,16.35,16.33,16.34,21200.0,10.6463,10.6463,10.6333,10.6398,21200.0
2007-06-22 10:00:00,16.35,16.35,16.29,16.29,16800.0,10.6463,10.6463,10.6072,10.6072,16800.0
2007-06-22 10:05:00,16.3,16.32,16.27,16.3,35400.0,10.6138,10.6268,10.5942,10.6138,35400.0
2007-06-22 10:10:00,16.3,16.3,16.24,16.24,20200.0,10.6138,10.6138,10.5747,10.5747,20200.0
2007-06-22 10:15:00,16.24,16.28,16.24,16.27,15400.0,10.5747,10.6007,10.5747,10.5942,15400.0
2007-06-22 10:20:00,16.28,16.28,16.24,16.28,48400.0,10.6007,10.6007,10.5747,10.6007,48400.0
2007-06-22 10:25:00,16.25,16.25,16.22,16.22,12200.0,10.5812,10.5812,10.5617,10.5617,12200.0
2007-06-22 10:30:00,16.22,16.25,16.19,16.24,23800.0,10.5617,10.5812,10.5421,10.5747,23800.0
2007-06-22 10:35:00,16.24,16.24,16.22,16.22,16000.0,10.5747,10.5747,10.5617,10.5617,16000.0
2007-06-22 10:40:00,16.22,16.22,16.2,16.21,10400.0,10.5617,10.5617,10.5486,10.5552,10400.0
2007-06-22 10:45:00,16.21,16.21,16.2,16.2,9800.0,10.5552,10.5552,10.5486,10.5486,9800.0
2007-06-22 10:50:00,16.19,16.2,16.18,16.18,14800.0,10.5421,10.5486,10.5356,10.5356,14800.0
2007-06-22 10:55:00,16.18,16.18,16.15,16.16,38800.0,10.5356,10.5356,10.5161,10.5226,38800.0
2007-06-22 11:00:00,16.15,16.15,16.11,16.12,28600.0,10.5161,10.5161,10.49,10.4965,28600.0
2007-06-22 11:05:00,16.13,16.13,16.11,16.13,14400.0,10.5031,10.5031,10.49,10.5031,14400.0
2007-06-22 11:10:00,16.13,16.13,16.11,16.12,14600.0,10.5031,10.5031,10.49,10.4965,14600.0
2007-06-22 11:15:00,16.13,16.13,16.11,16.11,13000.0,10.5031,10.5031,10.49,10.49,13000.0
2007-06-22 11:20:00,16.1,16.11,16.1,16.1,19000.0,10.4835,10.49,10.4835,10.4835,19000.0
2007-06-22 11:25:00,16.11,16.12,16.09,16.09,29200.0,10.49,10.4965,10.477,10.477,29200.0
2007-06-22 11:30:00,16.1,16.11,16.1,16.11,14800.0,10.4835,10.49,10.4835,10.49,14800.0
2007-06-22 11:35:00,16.11,16.11,16.11,16.11,6000.0,10.49,10.49,10.49,10.49,6000.0
2007-06-22 11:40:00,16.12,16.12,16.1,16.1,18400.0,10.4965,10.4965,10.4835,10.4835,18400.0
2007-06-22 11:45:00,16.09,16.1,16.07,16.07,32200.0,10.477,10.4835,10.464,10.464,32200.0
2007-06-22 11:50:00,16.07,16.09,16.06,16.09,12200.0,10.464,10.477,10.4575,10.477,12200.0
2007-06-22 11:55:00,16.09,16.13,16.09,16.13,7800.0,10.477,10.5031,10.477,10.5031,7800.0
2007-06-22 12:00:00,16.13,16.14,16.12,16.13,4600.0,10.5031,10.5096,10.4965,10.5031,4600.0
2007-06-22 12:05:00,16.13,16.13,16.12,16.12,7800.0,10.5031,10.5031,10.4965,10.4965,7800.0
2007-06-22 12:10:00,16.13,16.13,16.11,16.12,24000.0,10.5031,10.5031,10.49,10.4965,24000.0
2007-06-22 12:15:00,16.12,16.14,16.11,16.11,26000.0,10.4965,10.5096,10.49,10.49,26000.0
2007-06-22 12:20:00,16.1,16.1,16.07,16.08,37600.0,10.4835,10.4835,10.464,10.4705,37600.0
2007-06-22 12:25:00,16.08,16.09,16.03,16.03,38000.0,10.4705,10.477,10.4379,10.4379,38000.0
2007-06-22 12:30:00,16.03,16.06,16.02,16.05,31200.0,10.4379,10.4575,10.4314,10.451,31200.0
2007-06-22 12:35:00,16.05,16.06,16.02,16.02,14200.0,10.451,10.4575,10.4314,10.4314,14200.0
2007-06-22 12:40:00,16.01,16.03,15.99,16.01,55800.0,10.4249,10.4379,10.4119,10.4249,55800.0
2007-06-22 12:45:00,16.0,16.02,15.99,16.01,33200.0,10.4184,10.4314,10.4119,10.4249,33200.0
2007-06-22 12:50:00,16.01,16.03,16.0,16.01,10400.0,10.4249,10.4379,10.4184,10.4249,10400.0
2007-06-22 12:55:00,16.02,16.02,15.99,16.02,20200.0,10.4314,10.4314,10.4119,10.4314,20200.0
2007-06-22 13:00:00,16.0,16.01,15.98,15.99,14800.0,10.4184,10.4249,10.4054,10.4119,14800.0
2007-06-22 13:05:00,15.99,16.02,15.97,15.99,23000.0,10.4119,10.4314,10.3989,10.4119,23000.0
2007-06-22 13:10:00,16.0,16.01,15.99,16.0,9400.0,10.4184,10.4249,10.4119,10.4184,9400.0
2007-06-22 13:15:00,16.0,16.04,16.0,16.03,10200.0,10.4184,10.4445,10.4184,10.4379,10200.0
2007-06-22 13:20:00,16.03,16.05,16.0,16.04,15800.0,10.4379,10.451,10.4184,10.4445,15800.0
2007-06-22 13:25:00,16.04,16.05,16.03,16.05,8200.0,10.4445,10.451,10.4379,10.451,8200.0
2007-06-22 13:30:00,16.05,16.06,16.04,16.05,13800.0,10.451,10.4575,10.4445,10.451,13800.0
2007-06-22 13:35:00,16.05,16.08,16.05,16.08,9200.0,10.451,10.4705,10.451,10.4705,9200.0
2007-06-22 13:40:00,16.08,16.09,16.05,16.05,9200.0,10.4705,10.477,10.451,10.451,9200.0
2007-06-22 13:45:00,16.06,16.07,16.05,16.07,9000.0,10.4575,10.464,10.451,10.464,9000.0
2007-06-22 13:50:00,16.07,16.09,16.06,16.06,7800.0,10.464,10.477,10.4575,10.4575,7800.0
2007-06-22 13:55:00,16.07,16.09,16.05,16.09,12800.0,10.464,10.477,10.451,10.477,12800.0
2007-06-22 14:00:00,16.08,16.08,16.05,16.07,11400.0,10.4705,10.4705,10.451,10.464,11400.0
2007-06-22 14:05:00,16.08,16.08,16.06,16.08,9200.0,10.4705,10.4705,10.4575,10.4705,9200.0
2007-06-22 14:10:00,16.08,16.11,16.08,16.1,22800.0,10.4705,10.49,10.4705,10.4835,22800.0
2007-06-22 14:15:00,16.1,16.1,16.09,16.1,4800.0,10.4835,10.4835,10.477,10.4835,4800.0
2007-06-22 14:20:00,16.1,16.11,16.07,16.07,21000.0,10.4835,10.49,10.464,10.464,21000.0
2007-06-22 14:25:00,16.08,16.11,16.08,16.1,13800.0,10.4705,10.49,10.4705,10.4835,13800.0
2007-06-22 14:30:00,16.1,16.11,16.07,16.09,24800.0,10.4835,10.49,10.464,10.477,24800.0
2007-06-22 14:35:00,16.09,16.13,16.09,16.11,13800.0,10.477,10.5031,10.477,10.49,13800.0
2007-06-22 14:40:00,16.11,16.13,16.1,16.11,15800.0,10.49,10.5031,10.4835,10.49,15800.0
2007-06-22 14:45:00,16.11,16.11,16.11,16.11,5600.0,10.49,10.49,10.49,10.49,5600.0
2007-06-22 14:50:00,16.11,16.11,16.11,16.11,14400.0,10.49,10.49,10.49,10.49,14400.0
2007-06-22 14:55:00,16.11,16.11,16.08,16.08,15400.0,10.49,10.49,10.4705,10.4705,15400.0
2007-06-22 15:00:00,16.08,16.1,16.07,16.08,18400.0,10.4705,10.4835,10.464,10.4705,18400.0
2007-06-22 15:05:00,16.08,16.08,16.07,16.08,15200.0,10.4705,10.4705,10.464,10.4705,15200.0
2007-06-22 15:10:00,16.07,16.08,16.05,16.05,21000.0,10.464,10.4705,10.451,10.451,21000.0
2007-06-22 15:15:00,16.05,16.05,16.04,16.04,17400.0,10.451,10.451,10.4445,10.4445,17400.0
2007-06-22 15:20:00,16.04,16.05,16.03,16.04,25600.0,10.4445,10.451,10.4379,10.4445,25600.0
2007-06-22 15:25:00,16.04,16.05,16.01,16.01,23600.0,10.4445,10.451,10.4249,10.4249,23600.0
2007-06-22 15:30:00,16.01,16.04,16.01,16.02,37400.0,10.4249,10.4445,10.4249,10.4314,37400.0
2007-06-22 15:35:00,16.02,16.02,15.99,15.99,44400.0,10.4314,10.4314,10.4119,10.4119,44400.0
2007-06-22 15:40:00,15.99,15.99,15.96,15.97,55600.0,10.4119,10.4119,10.3924,10.3989,55600.0
2007-06-22 15:45:00,15.96,15.99,15.95,15.99,45400.0,10.3924,10.4119,10.3859,10.4119,45400.0
2007-06-22 15:50:00,15.99,15.99,15.97,15.99,55000.0,10.4119,10.4119,10.3989,10.4119,55000.0
2007-06-22 15:55:00,15.98,16.0,15.97,15.98,41000.0,10.4054,10.4184,10.3989,10.4054,41000.0
2007-06-25 09:30:00,15.99,16.0,15.88,16.0,26200.0,10.4119,10.4184,10.3403,10.4184,26200.0
2007-06-25 09:35:00,16.0,16.0,15.94,15.94,6000.0,10.4184,10.4184,10.3793,10.3793,6000.0
2007-06-25 09:40:00,15.94,15.95,15.81,15.82,45000.0,10.3793,10.3859,10.2947,10.3012,45000.0
2007-06-25 09:45:00,15.84,15.89,15.84,15.88,20000.0,10.3142,10.3468,10.3142,10.3403,20000.0
2007-06-25 09:50:00,15.87,15.88,15.81,15.84,32000.0,10.3338,10.3403,10.2947,10.3142,32000.0
2007-06-25 09:55:00,15.83,15.87,15.83,15.84,11600.0,10.3077,10.3338,10.3077,10.3142,11600.0
2007-06-25 10:00:00,15.85,15.88,15.84,15.87,26800.0,10.3207,10.3403,10.3142,10.3338,26800.0
2007-06-25 10:05:00,15.87,15.87,15.83,15.84,29000.0,10.3338,10.3338,10.3077,10.3142,29000.0
2007-06-25 10:10:00,15.84,15.9,15.83,15.9,67000.0,10.3142,10.3533,10.3077,10.3533,67000.0
2007-06-25 10:15:00,15.9,15.93,15.88,15.9,74000.0,10.3533,10.3728,10.3403,10.3533,74000.0
2007-06-25 10:20:00,15.9,15.93,15.88,15.88,24200.0,10.3533,10.3728,10.3403,10.3403,24200.0
2007-06-25 10:25:00,15.88,15.9,15.86,15.88,28800.0,10.3403,10.3533,10.3272,10.3403,28800.0
2007-06-25 10:30:00,15.88,15.9,15.87,15.88,41800.0,10.3403,10.3533,10.3338,10.3403,41800.0
2007-06-25 10:35:00,15.87,15.92,15.87,15.92,34400.0,10.3338,10.3663,10.3338,10.3663,34400.0
2007-06-25 10:40:00,15.92,15.94,15.92,15.94,23400.0,10.3663,10.3793,10.3663,10.3793,23400.0
2007-06-25 10:45:00,15.94,15.95,15.92,15.92,17200.0,10.3793,10.3859,10.3663,10.3663,17200.0
2007-06-25 10:50:00,15.92,15.95,15.91,15.93,12800.0,10.3663,10.3859,10.3598,10.3728,12800.0
2007-06-25 10:55:00,15.93,15.95,15.92,15.93,12000.0,10.3728,10.3859,10.3663,10.3728,12000.0
2007-06-25 11:00:00,15.93,15.96,15.9,15.93,41800.0,10.3728,10.3924,10.3533,10.3728,41800.0
2007-06-25 11:05:00,15.94,15.96,15.9,15.9,25800.0,10.3793,10.3924,10.3533,10.3533,25800.0
2007-06-25 11:10:00,15.9,15.9,15.88,15.9,13400.0,10.3533,10.3533,10.3403,10.3533,13400.0
2007-06-25 11:15:00,15.89,15.9,15.87,15.87,11200.0,10.3468,10.3533,10.3338,10.3338,11200.0
2007-06-25 11:20:00,15.87,15.88,15.87,15.87,14400.0,10.3338,10.3403,10.3338,10.3338,14400.0
2007-06-25 11:25:00,15.87,15.88,15.87,15.88,20200.0,10.3338,10.3403,10.3338,10.3403,20200.0
2007-06-25 11:30:00,15.88,15.88,15.86,15.86,30600.0,10.3403,10.3403,10.3272,10.3272,30600.0
2007-06-25 11:35:00,15.86,15.87,15.86,15.87,6800.0,10.3272,10.3338,10.3272,10.3338,6800.0
2007-06-25 11:40:00,15.87,15.87,15.85,15.85,15400.0,10.3338,10.3338,10.3207,10.3207,15400.0
2007-06-25 11:45:00,15.85,15.86,15.85,15.86,5800.0,10.3207,10.3272,10.3207,10.3272,5800.0
2007-06-25 11:50:00,15.85,15.87,15.85,15.85,26400.0,10.3207,10.3338,10.3207,10.3207,26400.0
2007-06-25 11:55:00,15.86,15.86,15.85,15.86,4800.0,10.3272,10.3272,10.3207,10.3272,4800.0
2007-06-25 12:00:00,15.86,15.88,15.86,15.88,21600.0,10.3272,10.3403,10.3272,10.3403,21600.0
2007-06-25 12:05:00,15.89,15.91,15.88,15.88,25200.0,10.3468,10.3598,10.3403,10.3403,25200.0
2007-06-25 12:10:00,15.88,15.88,15.86,15.88,20600.0,10.3403,10.3403,10.3272,10.3403,20600.0
2007-06-25 12:15:00,15.88,15.9,15.87,15.9,22400.0,10.3403,10.3533,10.3338,10.3533,22400.0
2007-06-25 12:20:00,15.89,15.92,15.89,15.9,32000.0,10.3468,10.3663,10.3468,10.3533,32000.0
2007-06-25 12:25:00,15.92,15.93,15.88,15.88,32800.0,10.3663,10.3728,10.3403,10.3403,32800.0
2007-06-25 12:30:00,15.9,15.92,15.88,15.9,10200.0,10.3533,10.3663,10.3403,10.3533,10200.0
2007-06-25 12:35:00,15.9,15.92,15.9,15.91,9000.0,10.3533,10.3663,10.3533,10.3598,9000.0
2007-06-25 12:40:00,15.92,15.92,15.9,15.91,28600.0,10.3663,10.3663,10.3533,10.3598,28600.0
2007-06-25 12:45:00,15.91,15.92,15.9,15.9,7800.0,10.3598,10.3663,10.3533,10.3533,7800.0
2007-06-25 12:50:00,15.9,15.9,15.89,15.9,17600.0,10.3533,10.3533,10.3468,10.3533,17600.0
2007-06-25 12:55:00,15.88,15.89,15.87,15.88,15000.0,10.3403,10.3468,10.3338,10.3403,15000.0
2007-06-25 13:00:00,15.88,15.9,15.88,15.88,10400.0,10.3403,10.3533,10.3403,10.3403,10400.0
2007-06-25 13:05:00,15.88,15.92,15.88,15.9,32000.0,10.3403,10.3663,10.3403,10.3533,32000.0
2007-06-25 13:10:00,15.91,15.92,15.9,15.91,9400.0,10.3598,10.3663,10.3533,10.3598,9400.0
2007-06-25 13:15:00,15.9,15.91,15.88,15.89,8600.0,10.3533,10.3598,10.3403,10.3468,8600.0
2007-06-25 13:20:00,15.89,15.91,15.89,15.89,11800.0,10.3468,10.3598,10.3468,10.3468,11800.0
2007-06-25 13:25:00,15.9,15.9,15.88,15.88,12000.0,10.3533,10.3533,10.3403,10.3403,12000.0
2007-06-25 13:30:00,15.89,15.93,15.89,15.9,13400.0,10.3468,10.3728,10.3468,10.3533,13400.0
2007-06-25 13:35:00,15.91,15.92,15.9,15.92,5400.0,10.3598,10.3663,10.3533,10.3663,5400.0
2007-06-25 13:40:00,15.93,15.93,15.9,15.91,7600.0,10.3728,10.3728,10.3533,10.3598,7600.0
2007-06-25 13:45:00,15.9,15.93,15.9,15.93,9600.0,10.3533,10.3728,10.3533,10.3728,9600.0
2007-06-25 13:50:00,15.93,15.93,15.89,15.89,8600.0,10.3728,10.3728,10.3468,10.3468,8600.0
2007-06-25 13:55:00,15.89,15.91,15.89,15.9,29000.0,10.3468,10.3598,10.3468,10.3533,29000.0
2007-06-25 14:00:00,15.9,15.92,15.9,15.92,11600.0,10.3533,10.3663,10.3533,10.3663,11600.0
2007-06-25 14:05:00,15.92,15.93,15.89,15.89,46400.0,10.3663,10.3728,10.3468,10.3468,46400.0
2007-06-25 14:10:00,15.88,15.88,15.85,15.88,26200.0,10.3403,10.3403,10.3207,10.3403,26200.0
2007-06-25 14:15:00,15.88,15.88,15.86,15.86,11400.0,10.3403,10.3403,10.3272,10.3272,11400.0
2007-06-25 14:20:00,15.86,15.88,15.86,15.88,17600.0,10.3272,10.3403,10.3272,10.3403,17600.0
2007-06-25 14:25:00,15.87,15.88,15.86,15.87,25400.0,10.3338,10.3403,10.3272,10.3338,25400.0
2007-06-25 14:30:00,15.86,15.87,15.83,15.83,34200.0,10.3272,10.3338,10.3077,10.3077,34200.0
2007-06-25 14:35:00,15.84,15.86,15.83,15.85,56000.0,10.3142,10.3272,10.3077,10.3207,56000.0
2007-06-25 14:40:00,15.85,15.85,15.81,15.81,37800.0,10.3207,10.3207,10.2947,10.2947,37800.0
2007-06-25 14:45:00,15.81,15.85,15.8,15.8,33800.0,10.2947,10.3207,10.2882,10.2882,33800.0
2007-06-25 14:50:00,15.8,15.84,15.78,15.79,64800.0,10.2882,10.3142,10.2752,10.2817,64800.0
2007-06-25 14:55:00,15.79,15.81,15.78,15.78,24000.0,10.2817,10.2947,10.2752,10.2752,24000.0
2007-06-25 15:00:00,15.79,15.8,15.74,15.78,98600.0,10.2817,10.2882,10.2491,10.2752,98600.0
2007-06-25 15:05:00,15.78,15.79,15.74,15.76,38000.0,10.2752,10.2817,10.2491,10.2621,38000.0
2007-06-25 15:10:00,15.76,15.78,15.73,15.75,31000.0,10.2621,10.2752,10.2426,10.2556,31000.0
2007-06-25 15:15:00,15.74,15.77,15.71,15.73,33800.0,10.2491,10.2686,10.2296,10.2426,33800.0
2007-06-25 15:20:00,15.73,15.78,15.72,15.77,34400.0,10.2426,10.2752,10.2361,10.2686,34400.0
2007-06-25 15:25:00,15.76,15.78,15.74,15.76,75200.0,10.2621,10.2752,10.2491,10.2621,75200.0
2007-06-25 15:30:00,15.77,15.8,15.76,15.8,28200.0,10.2686,10.2882,10.2621,10.2882,28200.0
2007-06-25 15:35:00,15.8,15.81,15.76,15.78,51200.0,10.2882,10.2947,10.2621,10.2752,51200.0
2007-06-25 15:40:00,15.78,15.97,15.75,15.77,73800.0,10.2752,10.3989,10.2556,10.2686,73800.0
2007-06-25 15:45:00,15.78,15.78,15.74,15.74,63600.0,10.2752,10.2752,10.2491,10.2491,63600.0
2007-06-25 15:50:00,15.76,15.78,15.75,15.75,52600.0,10.2621,10.2752,10.2556,10.2556,52600.0
2007-06-25 15:55:00,15.75,15.77,15.74,15.77,62800.0,10.2556,10.2686,10.2491,10.2686,62800.0
2007-06-26 09:30:00,15.87,15.89,15.56,15.87,25800.0,10.3338,10.3468,10.1319,10.3338,25800.0
2007-06-26 09:35:00,15.87,15.89,15.85,15.87,18600.0,10.3338,10.3468,10.3207,10.3338,18600.0
2007-06-26 09:40:00,15.88,15.94,15.88,15.9,24600.0,10.3403,10.3793,10.3403,10.3533,24600.0
2007-06-26 09:45:00,15.9,15.93,15.89,15.9,25000.0,10.3533,10.3728,10.3468,10.3533,25000.0
2007-06-26 09:50:00,15.9,15.92,15.88,15.89,83000.0,10.3533,10.3663,10.3403,10.3468,83000.0
2007-06-26 09:55:00,15.89,15.93,15.89,15.93,38200.0,10.3468,10.3728,10.3468,10.3728,38200.0
2007-06-26 10:00:00,15.93,15.98,15.92,15.93,66800.0,10.3728,10.4054,10.3663,10.3728,66800.0
2007-06-26 10:05:00,15.93,15.96,15.93,15.95,10800.0,10.3728,10.3924,10.3728,10.3859,10800.0
2007-06-26 10:10:00,15.95,15.95,15.9,15.9,44600.0,10.3859,10.3859,10.3533,10.3533,44600.0
2007-06-26 10:15:00,15.9,15.92,15.9,15.91,42400.0,10.3533,10.3663,10.3533,10.3598,42400.0
2007-06-26 10:20:00,15.91,15.93,15.9,15.93,59600.0,10.3598,10.3728,10.3533,10.3728,59600.0
2007-06-26 10:25:00,15.92,15.92,15.86,15.86,15000.0,10.3663,10.3663,10.3272,10.3272,15000.0
2007-06-26 10:30:00,15.87,15.9,15.87,15.9,15800.0,10.3338,10.3533,10.3338,10.3533,15800.0
2007-06-26 10:35:00,15.89,15.97,15.89,15.95,28200.0,10.3468,10.3989,10.3468,10.3859,28200.0
2007-06-26 10:40:00,15.96,15.96,15.93,15.93,14000.0,10.3924,10.3924,10.3728,10.3728,14000.0
2007-06-26 10:45:00,15.94,15.95,15.9,15.93,53600.0,10.3793,10.3859,10.3533,10.3728,53600.0
2007-06-26 10:50:00,15.93,15.95,15.93,15.95,37200.0,10.3728,10.3859,10.3728,10.3859,37200.0
2007-06-26 10:55:00,15.95,15.96,15.93,15.93,20600.0,10.3859,10.3924,10.3728,10.3728,20600.0
2007-06-26 11:00:00,15.93,15.95,15.92,15.94,21600.0,10.3728,10.3859,10.3663,10.3793,21600.0
2007-06-26 11:05:00,15.94,15.96,15.93,15.94,13000.0,10.3793,10.3924,10.3728,10.3793,13000.0
2007-06-26 11:10:00,15.93,15.99,15.93,15.99,18800.0,10.3728,10.4119,10.3728,10.4119,18800.0
2007-06-26 11:15:00,15.99,15.99,15.98,15.99,19600.0,10.4119,10.4119,10.4054,10.4119,19600.0
2007-06-26 11:20:00,15.99,16.0,15.97,15.97,18000.0,10.4119,10.4184,10.3989,10.3989,18000.0
2007-06-26 11:25:00,15.98,15.98,15.97,15.98,13200.0,10.4054,10.4054,10.3989,10.4054,13200.0
2007-06-26 11:30:00,15.97,15.97,15.96,15.97,22600.0,10.3989,10.3989,10.3924,10.3989,22600.0
2007-06-26 11:35:00,15.97,15.98,15.96,15.97,27400.0,10.3989,10.4054,10.3924,10.3989,27400.0
2007-06-26 11:40:00,15.96,15.97,15.96,15.97,11800.0,10.3924,10.3989,10.3924,10.3989,11800.0
2007-06-26 11:45:00,15.97,15.98,15.96,15.97,18400.0,10.3989,10.4054,10.3924,10.3989,18400.0
2007-06-26 11:50:00,15.96,15.97,15.95,15.96,7000.0,10.3924,10.3989,10.3859,10.3924,7000.0
2007-06-26 11:55:00,15.96,15.97,15.95,15.97,23600.0,10.3924,10.3989,10.3859,10.3989,23600.0
2007-06-26 12:00:00,15.95,15.97,15.95,15.96,36400.0,10.3859,10.3989,10.3859,10.3924,36400.0
2007-06-26 12:05:00,15.96,15.96,15.93,15.93,18800.0,10.3924,10.3924,10.3728,10.3728,18800.0
2007-06-26 12:10:00,15.93,15.94,15.93,15.93,25400.0,10.3728,10.3793,10.3728,10.3728,25400.0
2007-06-26 12:15:00,15.94,15.94,15.93,15.94,3400.0,10.3793,10.3793,10.3728,10.3793,3400.0
2007-06-26 12:20:00,15.94,15.94,15.93,15.94,16200.0,10.3793,10.3793,10.3728,10.3793,16200.0
2007-06-26 12:25:00,15.94,15.97,15.93,15.96,30400.0,10.3793,10.3989,10.3728,10.3924,30400.0
2007-06-26 12:30:00,15.96,15.96,15.94,15.95,41200.0,10.3924,10.3924,10.3793,10.3859,41200.0
2007-06-26 12:35:00,15.94,15.95,15.93,15.94,13000.0,10.3793,10.3859,10.3728,10.3793,13000.0
2007-06-26 12:40:00,15.94,15.96,15.93,15.94,15600.0,10.3793,10.3924,10.3728,10.3793,15600.0
2007-06-26 12:45:00,15.96,15.98,15.95,15.97,19000.0,10.3924,10.4054,10.3859,10.3989,19000.0
2007-06-26 12:50:00,15.97,15.97,15.96,15.97,12800.0,10.3989,10.3989,10.3924,10.3989,12800.0
2007-06-26 12:55:00,15.97,15.97,15.96,15.97,13200.0,10.3989,10.3989,10.3924,10.3989,13200.0
2007-06-26 13:00:00,15.98,15.98,15.96,15.97,27200.0,10.4054,10.4054,10.3924,10.3989,27200.0
2007-06-26 13:05:00,15.97,15.98,15.97,15.97,9800.0,10.3989,10.4054,10.3989,10.3989,9800.0
2007-06-26 13:10:00,15.98,15.98,15.96,15.96,33600.0,10.4054,10.4054,10.3924,10.3924,33600.0
2007-06-26 13:15:00,15.96,15.98,15.96,15.98,9200.0,10.3924,10.4054,10.3924,10.4054,9200.0
2007-06-26 13:20:00,15.97,15.97,15.96,15.97,9800.0,10.3989,10.3989,10.3924,10.3989,9800.0
2007-06-26 13:25:00,15.97,15.98,15.97,15.97,16000.0,10.3989,10.4054,10.3989,10.3989,16000.0
2007-06-26 13:30:00,15.97,15.98,15.96,15.97,15400.0,10.3989,10.4054,10.3924,10.3989,15400.0
2007-06-26 13:35:00,15.97,15.97,15.96,15.97,14600.0,10.3989,10.3989,10.3924,10.3989,14600.0
2007-06-26 13:40:00,15.97,15.98,15.96,15.97,29800.0,10.3989,10.4054,10.3924,10.3989,29800.0
2007-06-26 13:45:00,15.98,15.98,15.95,15.97,25400.0,10.4054,10.4054,10.3859,10.3989,25400.0
2007-06-26 13:50:00,15.96,15.97,15.95,15.96,21600.0,10.3924,10.3989,10.3859,10.3924,21600.0
2007-06-26 13:55:00,15.96,15.97,15.96,15.97,8400.0,10.3924,10.3989,10.3924,10.3989,8400.0
2007-06-26 14:00:00,15.97,15.99,15.97,15.97,25800.0,10.3989,10.4119,10.3989,10.3989,25800.0
2007-06-26 14:05:00,15.97,16.0,15.96,15.97,32000.0,10.3989,10.4184,10.3924,10.3989,32000.0
2007-06-26 14:10:00,15.96,15.97,15.95,15.97,20400.0,10.3924,10.3989,10.3859,10.3989,20400.0
2007-06-26 14:15:00,15.97,15.97,15.94,15.97,25000.0,10.3989,10.3989,10.3793,10.3989,25000.0
2007-06-26 14:20:00,15.95,15.96,15.93,15.93,47400.0,10.3859,10.3924,10.3728,10.3728,47400.0
2007-06-26 14:25:00,15.93,15.96,15.93,15.94,24200.0,10.3728,10.3924,10.3728,10.3793,24200.0
2007-06-26 14:30:00,15.94,15.96,15.93,15.96,27200.0,10.3793,10.3924,10.3728,10.3924,27200.0
2007-06-26 14:35:00,15.97,15.98,15.96,15.97,80000.0,10.3989,10.4054,10.3924,10.3989,80000.0
2007-06-26 14:40:00,15.97,15.99,15.96,15.97,58600.0,10.3989,10.4119,10.3924,10.3989,58600.0
2007-06-26 14:45:00,15.97,15.99,15.97,15.99,35000.0,10.3989,10.4119,10.3989,10.4119,35000.0
2007-06-26 14:50:00,15.99,15.99,15.97,15.99,55200.0,10.4119,10.4119,10.3989,10.4119,55200.0
2007-06-26 14:55:00,15.99,16.0,15.97,15.99,39800.0,10.4119,10.4184,10.3989,10.4119,39800.0
2007-06-26 15:00:00,15.98,15.99,15.97,15.98,41200.0,10.4054,10.4119,10.3989,10.4054,41200.0
2007-06-26 15:05:00,15.99,15.99,15.97,15.97,53200.0,10.4119,10.4119,10.3989,10.3989,53200.0
2007-06-26 15:10:00,15.97,16.0,15.97,16.0,61800.0,10.3989,10.4184,10.3989,10.4184,61800.0
2007-06-26 15:15:00,16.0,16.02,15.99,16.0,31200.0,10.4184,10.4314,10.4119,10.4184,31200.0
2007-06-26 15:20:00,16.0,16.0,15.99,16.0,26200.0,10.4184,10.4184,10.4119,10.4184,26200.0
2007-06-26 15:25:00,15.99,16.0,15.98,15.99,97200.0,10.4119,10.4184,10.4054,10.4119,97200.0
2007-06-26 15:30:00,15.99,16.0,15.99,16.0,42000.0,10.4119,10.4184,10.4119,10.4184,42000.0
2007-06-26 15:35:00,16.0,16.0,15.98,15.98,27400.0,10.4184,10.4184,10.4054,10.4054,27400.0
2007-06-26 15:40:00,15.98,15.99,15.97,15.99,70000.0,10.4054,10.4119,10.3989,10.4119,70000.0
2007-06-26 15:45:00,15.99,16.0,15.98,15.99,67400.0,10.4119,10.4184,10.4054,10.4119,67400.0
2007-06-26 15:50:00,15.99,16.0,15.97,15.97,27800.0,10.4119,10.4184,10.3989,10.3989,27800.0
2007-06-26 15:55:00,15.97,15.98,15.92,15.97,135000.0,10.3989,10.4054,10.3663,10.3989,135000.0
2007-06-27 09:30:00,15.85,15.85,15.71,15.77,35600.0,10.3207,10.3207,10.2296,10.2686,35600.0
2007-06-27 09:35:00,15.78,15.88,15.78,15.88,9000.0,10.2752,10.3403,10.2752,10.3403,9000.0
2007-06-27 09:40:00,15.9,15.9,15.86,15.86,16400.0,10.3533,10.3533,10.3272,10.3272,16400.0
2007-06-27 09:45:00,15.86,15.95,15.84,15.94,35200.0,10.3272,10.3859,10.3142,10.3793,35200.0
2007-06-27 09:50:00,15.93,15.99,15.93,15.96,25200.0,10.3728,10.4119,10.3728,10.3924,25200.0
2007-06-27 09:55:00,15.96,15.97,15.9,15.94,56000.0,10.3924,10.3989,10.3533,10.3793,56000.0
2007-06-27 10:00:00,15.95,15.95,15.9,15.91,33600.0,10.3859,10.3859,10.3533,10.3598,33600.0
2007-06-27 10:05:00,15.92,16.03,15.92,16.03,67000.0,10.3663,10.4379,10.3663,10.4379,67000.0
2007-06-27 10:10:00,16.02,16.03,15.98,15.99,77600.0,10.4314,10.4379,10.4054,10.4119,77600.0
2007-06-27 10:15:00,15.99,16.03,15.98,16.0,33800.0,10.4119,10.4379,10.4054,10.4184,33800.0
2007-06-27 10:20:00,16.0,16.04,16.0,16.02,23200.0,10.4184,10.4445,10.4184,10.4314,23200.0
2007-06-27 10:25:00,16.02,16.04,15.98,16.03,53200.0,10.4314,10.4445,10.4054,10.4379,53200.0
2007-06-27 10:30:00,16.01,16.01,15.99,16.0,78000.0,10.4249,10.4249,10.4119,10.4184,78000.0
2007-06-27 10:35:00,15.99,16.01,15.99,16.0,12800.0,10.4119,10.4249,10.4119,10.4184,12800.0
2007-06-27 10:40:00,16.0,16.02,15.99,16.01,30600.0,10.4184,10.4314,10.4119,10.4249,30600.0
2007-06-27 10:45:00,16.0,16.02,15.99,15.99,20400.0,10.4184,10.4314,10.4119,10.4119,20400.0
2007-06-27 10:50:00,15.99,16.0,15.95,15.95,24800.0,10.4119,10.4184,10.3859,10.3859,24800.0
2007-06-27 10:55:00,15.95,15.97,15.94,15.95,36600.0,10.3859,10.3989,10.3793,10.3859,36600.0
2007-06-27 11:00:00,15.96,15.99,15.94,15.96,38000.0,10.3924,10.4119,10.3793,10.3924,38000.0
2007-06-27 11:05:00,15.96,15.99,15.95,15.99,25400.0,10.3924,10.4119,10.3859,10.4119,25400.0
2007-06-27 11:10:00,15.99,16.04,15.99,16.04,31200.0,10.4119,10.4445,10.4119,10.4445,31200.0
2007-06-27 11:15:00,16.04,16.08,16.04,16.07,23400.0,10.4445,10.4705,10.4445,10.464,23400.0
2007-06-27 11:20:00,16.07,16.08,16.05,16.06,7000.0,10.464,10.4705,10.451,10.4575,7000.0
2007-06-27 11:25:00,16.06,16.08,16.05,16.07,11600.0,10.4575,10.4705,10.451,10.464,11600.0
2007-06-27 11:30:00,16.07,16.07,16.04,16.05,9200.0,10.464,10.464,10.4445,10.451,9200.0
2007-06-27 11:35:00,16.04,16.05,16.03,16.04,30000.0,10.4445,10.451,10.4379,10.4445,30000.0
2007-06-27 11:40:00,16.05,16.05,16.03,16.03,11600.0,10.451,10.451,10.4379,10.4379,11600.0
2007-06-27 11:45:00,16.04,16.05,16.03,16.03,16200.0,10.4445,10.451,10.4379,10.4379,16200.0
2007-06-27 11:50:00,16.04,16.04,16.02,16.03,6800.0,10.4445,10.4445,10.4314,10.4379,6800.0
2007-06-27 11:55:00,16.03,16.03,16.02,16.02,10200.0,10.4379,10.4379,10.4314,10.4314,10200.0
2007-06-27 12:00:00,16.02,16.05,16.02,16.02,17000.0,10.4314,10.451,10.4314,10.4314,17000.0
2007-06-27 12:05:00,16.02,16.06,16.02,16.06,19600.0,10.4314,10.4575,10.4314,10.4575,19600.0
2007-06-27 12:10:00,16.06,16.06,16.05,16.06,39600.0,10.4575,10.4575,10.451,10.4575,39600.0
2007-06-27 12:15:00,16.06,16.06,16.03,16.03,11200.0,10.4575,10.4575,10.4379,10.4379,11200.0
2007-06-27 12:20:00,16.03,16.03,16.02,16.03,6400.0,10.4379,10.4379,10.4314,10.4379,6400.0
2007-06-27 12:25:00,16.03,16.06,16.02,16.05,32600.0,10.4379,10.4575,10.4314,10.451,32600.0
2007-06-27 12:30:00,16.05,16.06,16.05,16.06,11600.0,10.451,10.4575,10.451,10.4575,11600.0
2007-06-27 12:35:00,16.05,16.06,16.05,16.06,24000.0,10.451,10.4575,10.451,10.4575,24000.0
2007-06-27 12:40:00,16.06,16.08,16.05,16.06,45400.0,10.4575,10.4705,10.451,10.4575,45400.0
2007-06-27 12:45:00,16.06,16.08,16.06,16.06,25000.0,10.4575,10.4705,10.4575,10.4575,25000.0
2007-06-27 12:50:00,16.05,16.06,16.05,16.05,11000.0,10.451,10.4575,10.451,10.451,11000.0
2007-06-27 12:55:00,16.05,16.05,16.05,16.05,5000.0,10.451,10.451,10.451,10.451,5000.0
2007-06-27 13:00:00,16.05,16.05,16.04,16.05,9800.0,10.451,10.451,10.4445,10.451,9800.0
2007-06-27 13:05:00,16.05,16.06,16.04,16.06,19200.0,10.451,10.4575,10.4445,10.4575,19200.0
2007-06-27 13:10:00,16.06,16.06,16.05,16.06,22000.0,10.4575,10.4575,10.451,10.4575,22000.0
2007-06-27 13:15:00,16.06,16.06,16.05,16.06,10400.0,10.4575,10.4575,10.451,10.4575,10400.0
2007-06-27 13:20:00,16.06,16.06,16.05,16.05,21800.0,10.4575,10.4575,10.451,10.451,21800.0
2007-06-27 13:25:00,16.05,16.05,16.04,16.05,6400.0,10.451,10.451,10.4445,10.451,6400.0
2007-06-27 13:30:00,16.04,16.05,16.02,16.02,6800.0,10.4445,10.451,10.4314,10.4314,6800.0
2007-06-27 13:35:00,16.02,16.04,16.02,16.03,13400.0,10.4314,10.4445,10.4314,10.4379,13400.0
2007-06-27 13:40:00,16.03,16.05,16.03,16.05,14000.0,10.4379,10.451,10.4379,10.451,14000.0
2007-06-27 13:45:00,16.05,16.06,16.05,16.06,13800.0,10.451,10.4575,10.451,10.4575,13800.0
2007-06-27 13:50:00,16.06,16.06,16.04,16.05,19600.0,10.4575,10.4575,10.4445,10.451,19600.0
2007-06-27 13:55:00,16.05,16.05,16.03,16.04,13000.0,10.451,10.451,10.4379,10.4445,13000.0
2007-06-27 14:00:00,16.04,16.06,16.04,16.06,17600.0,10.4445,10.4575,10.4445,10.4575,17600.0
2007-06-27 14:05:00,16.06,16.11,16.06,16.1,71600.0,10.4575,10.49,10.4575,10.4835,71600.0
2007-06-27 14:10:00,16.1,16.15,16.1,16.15,24600.0,10.4835,10.5161,10.4835,10.5161,24600.0
2007-06-27 14:15:00,16.14,16.15,16.13,16.14,24000.0,10.5096,10.5161,10.5031,10.5096,24000.0
2007-06-27 14:20:00,16.14,16.17,16.13,16.17,22600.0,10.5096,10.5291,10.5031,10.5291,22600.0
2007-06-27 14:25:00,16.17,16.18,16.16,16.17,19600.0,10.5291,10.5356,10.5226,10.5291,19600.0
2007-06-27 14:30:00,16.17,16.18,16.16,16.16,15000.0,10.5291,10.5356,10.5226,10.5226,15000.0
2007-06-27 14:35:00,16.16,16.16,16.15,16.15,15200.0,10.5226,10.5226,10.5161,10.5161,15200.0
2007-06-27 14:40:00,16.16,16.16,16.13,16.13,7200.0,10.5226,10.5226,10.5031,10.5031,7200.0
2007-06-27 14:45:00,16.13,16.15,16.11,16.11,28400.0,10.5031,10.5161,10.49,10.49,28400.0
2007-06-27 14:50:00,16.12,16.12,16.11,16.12,22200.0,10.4965,10.4965,10.49,10.4965,22200.0
2007-06-27 14:55:00,16.12,16.13,16.12,16.13,6000.0,10.4965,10.5031,10.4965,10.5031,6000.0
2007-06-27 15:00:00,16.12,16.15,16.11,16.14,61600.0,10.4965,10.5161,10.49,10.5096,61600.0
2007-06-27 15:05:00,16.14,16.14,16.13,16.13,24800.0,10.5096,10.5096,10.5031,10.5031,24800.0
2007-06-27 15:10:00,16.13,16.15,16.13,16.14,79800.0,10.5031,10.5161,10.5031,10.5096,79800.0
2007-06-27 15:15:00,16.14,16.15,16.13,16.15,22800.0,10.5096,10.5161,10.5031,10.5161,22800.0
2007-06-27 15:20:00,16.15,16.16,16.12,16.16,40800.0,10.5161,10.5226,10.4965,10.5226,40800.0
2007-06-27 15:25:00,16.16,16.17,16.14,16.17,17400.0,10.5226,10.5291,10.5096,10.5291,17400.0
2007-06-27 15:30:00,16.17,16.18,16.16,16.18,16400.0,10.5291,10.5356,10.5226,10.5356,16400.0
2007-06-27 15:35:00,16.18,16.18,16.17,16.17,37600.0,10.5356,10.5356,10.5291,10.5291,37600.0
2007-06-27 15:40:00,16.17,16.19,16.17,16.19,26000.0,10.5291,10.5421,10.5291,10.5421,26000.0
2007-06-27 15:45:00,16.19,16.19,16.18,16.18,20600.0,10.5421,10.5421,10.5356,10.5356,20600.0
2007-06-27 15:50:00,16.18,16.2,16.18,16.19,43400.0,10.5356,10.5486,10.5356,10.5421,43400.0
2007-06-27 15:55:00,16.2,16.21,16.18,16.19,94600.0,10.5486,10.5552,10.5356,10.5421,94600.0
2007-06-28 09:30:00,16.2,16.2,16.04,16.11,28800.0,10.5486,10.5486,10.4445,10.49,28800.0
2007-06-28 09:35:00,16.11,16.12,16.1,16.12,17800.0,10.49,10.4965,10.4835,10.4965,17800.0
2007-06-28 09:40:00,16.11,16.12,16.1,16.11,12800.0,10.49,10.4965,10.4835,10.49,12800.0
2007-06-28 09:45:00,16.11,16.11,16.08,16.09,13200.0,10.49,10.49,10.4705,10.477,13200.0
2007-06-28 09:50:00,16.08,16.1,16.08,16.09,26200.0,10.4705,10.4835,10.4705,10.477,26200.0
2007-06-28 09:55:00,16.09,16.09,16.09,16.09,8800.0,10.477,10.477,10.477,10.477,8800.0
2007-06-28 10:00:00,16.1,16.14,16.09,16.13,13600.0,10.4835,10.5096,10.477,10.5031,13600.0
2007-06-28 10:05:00,16.13,16.14,16.11,16.13,16000.0,10.5031,10.5096,10.49,10.5031,16000.0
2007-06-28 10:10:00,16.14,16.14,16.13,16.13,5200.0,10.5096,10.5096,10.5031,10.5031,5200.0
2007-06-28 10:15:00,16.14,16.15,16.12,16.15,3400.0,10.5096,10.5161,10.4965,10.5161,3400.0
2007-06-28 10:20:00,16.14,16.16,16.1,16.13,29600.0,10.5096,10.5226,10.4835,10.5031,29600.0
2007-06-28 10:25:00,16.1,16.13,16.07,16.07,31000.0,10.4835,10.5031,10.464,10.464,31000.0
2007-06-28 10:30:00,16.07,16.07,16.05,16.06,7000.0,10.464,10.464,10.451,10.4575,7000.0
2007-06-28 10:35:00,16.06,16.06,16.03,16.06,23200.0,10.4575,10.4575,10.4379,10.4575,23200.0
2007-06-28 10:40:00,16.05,16.06,16.05,16.06,43200.0,10.451,10.4575,10.451,10.4575,43200.0
2007-06-28 10:45:00,16.06,16.07,16.06,16.07,54800.0,10.4575,10.464,10.4575,10.464,54800.0
2007-06-28 10:50:00,16.07,16.07,16.06,16.07,33400.0,10.464,10.464,10.4575,10.464,33400.0
2007-06-28 10:55:00,16.07,16.08,16.06,16.07,34400.0,10.464,10.4705,10.4575,10.464,34400.0
2007-06-28 11:00:00,16.07,16.07,16.05,16.05,12000.0,10.464,10.464,10.451,10.451,12000.0
2007-06-28 11:05:00,16.03,16.05,16.03,16.04,40400.0,10.4379,10.451,10.4379,10.4445,40400.0
2007-06-28 11:10:00,16.03,16.04,16.01,16.03,81000.0,10.4379,10.4445,10.4249,10.4379,81000.0
2007-06-28 11:15:00,16.02,16.03,16.0,16.0,3800.0,10.4314,10.4379,10.4184,10.4184,3800.0
2007-06-28 11:20:00,16.01,16.03,16.0,16.02,56400.0,10.4249,10.4379,10.4184,10.4314,56400.0
2007-06-28 11:25:00,16.02,16.02,15.99,16.0,22600.0,10.4314,10.4314,10.4119,10.4184,22600.0
2007-06-28 11:30:00,16.0,16.03,16.0,16.02,15400.0,10.4184,10.4379,10.4184,10.4314,15400.0
2007-06-28 11:35:00,16.02,16.02,16.01,16.01,4000.0,10.4314,10.4314,10.4249,10.4249,4000.0
2007-06-28 11:40:00,16.0,16.01,16.0,16.01,5800.0,10.4184,10.4249,10.4184,10.4249,5800.0
2007-06-28 11:45:00,16.01,16.02,16.01,16.02,34800.0,10.4249,10.4314,10.4249,10.4314,34800.0
2007-06-28 11:50:00,16.02,16.02,16.0,16.0,9400.0,10.4314,10.4314,10.4184,10.4184,9400.0
2007-06-28 11:55:00,16.01,16.02,15.99,15.99,112400.0,10.4249,10.4314,10.4119,10.4119,112400.0
2007-06-28 12:00:00,16.0,16.01,15.99,16.0,65800.0,10.4184,10.4249,10.4119,10.4184,65800.0
2007-06-28 12:05:00,16.0,16.01,15.99,16.0,26000.0,10.4184,10.4249,10.4119,10.4184,26000.0
2007-06-28 12:10:00,16.0,16.01,15.99,16.0,21000.0,10.4184,10.4249,10.4119,10.4184,21000.0
2007-06-28 12:15:00,16.0,16.02,15.99,16.0,36800.0,10.4184,10.4314,10.4119,10.4184,36800.0
2007-06-28 12:20:00,16.02,16.02,15.99,15.99,33000.0,10.4314,10.4314,10.4119,10.4119,33000.0
2007-06-28 12:25:00,15.99,16.0,15.99,16.0,35800.0,10.4119,10.4184,10.4119,10.4184,35800.0
2007-06-28 12:30:00,16.0,16.0,15.99,15.99,68000.0,10.4184,10.4184,10.4119,10.4119,68000.0
2007-06-28 12:35:00,15.99,16.0,15.98,15.98,57000.0,10.4119,10.4184,10.4054,10.4054,57000.0
2007-06-28 12:40:00,15.99,15.99,15.99,15.99,9600.0,10.4119,10.4119,10.4119,10.4119,9600.0
2007-06-28 12:45:00,15.99,16.0,15.99,16.0,10400.0,10.4119,10.4184,10.4119,10.4184,10400.0
2007-06-28 12:50:00,15.99,16.0,15.99,15.99,4000.0,10.4119,10.4184,10.4119,10.4119,4000.0
2007-06-28 12:55:00,15.99,15.99,15.97,15.98,12000.0,10.4119,10.4119,10.3989,10.4054,12000.0
2007-06-28 13:00:00,15.98,15.99,15.97,15.97,22200.0,10.4054,10.4119,10.3989,10.3989,22200.0
2007-06-28 13:05:00,15.97,15.97,15.97,15.97,5400.0,10.3989,10.3989,10.3989,10.3989,5400.0
2007-06-28 13:10:00,15.97,15.97,15.97,15.97,800.0,10.3989,10.3989,10.3989,10.3989,800.0
2007-06-28 13:15:00,15.97,15.98,15.96,15.97,17200.0,10.3989,10.4054,10.3924,10.3989,17200.0
2007-06-28 13:20:00,15.97,15.97,15.97,15.97,3000.0,10.3989,10.3989,10.3989,10.3989,3000.0
2007-06-28 13:25:00,15.97,15.97,15.97,15.97,6600.0,10.3989,10.3989,10.3989,10.3989,6600.0
2007-06-28 13:30:00,15.97,15.97,15.96,15.97,19400.0,10.3989,10.3989,10.3924,10.3989,19400.0
2007-06-28 13:35:00,15.97,15.97,15.96,15.96,16000.0,10.3989,10.3989,10.3924,10.3924,16000.0
2007-06-28 13:40:00,15.96,15.97,15.96,15.96,21000.0,10.3924,10.3989,10.3924,10.3924,21000.0
2007-06-28 13:45:00,15.96,15.97,15.96,15.97,4200.0,10.3924,10.3989,10.3924,10.3989,4200.0
2007-06-28 13:50:00,15.97,15.97,15.97,15.97,10800.0,10.3989,10.3989,10.3989,10.3989,10800.0
2007-06-28 13:55:00,15.97,15.97,15.95,15.96,27400.0,10.3989,10.3989,10.3859,10.3924,27400.0
2007-06-28 14:00:00,15.96,15.96,15.95,15.95,20200.0,10.3924,10.3924,10.3859,10.3859,20200.0
2007-06-28 14:05:00,15.96,15.96,15.95,15.95,3400.0,10.3924,10.3924,10.3859,10.3859,3400.0
2007-06-28 14:10:00,15.95,15.96,15.92,15.94,22400.0,10.3859,10.3924,10.3663,10.3793,22400.0
2007-06-28 14:15:00,15.93,16.0,15.9,15.99,85200.0,10.3728,10.4184,10.3533,10.4119,85200.0
2007-06-28 14:20:00,15.98,16.02,15.97,16.0,47600.0,10.4054,10.4314,10.3989,10.4184,47600.0
2007-06-28 14:25:00,15.99,16.01,15.94,15.96,65400.0,10.4119,10.4249,10.3793,10.3924,65400.0
2007-06-28 14:30:00,15.94,15.95,15.88,15.89,25200.0,10.3793,10.3859,10.3403,10.3468,25200.0
2007-06-28 14:35:00,15.89,15.93,15.88,15.88,15600.0,10.3468,10.3728,10.3403,10.3403,15600.0
2007-06-28 14:40:00,15.9,15.94,15.9,15.92,12400.0,10.3533,10.3793,10.3533,10.3663,12400.0
2007-06-28 14:45:00,15.94,15.96,15.92,15.92,14000.0,10.3793,10.3924,10.3663,10.3663,14000.0
2007-06-28 14:50:00,15.93,15.95,15.88,15.9,31200.0,10.3728,10.3859,10.3403,10.3533,31200.0
2007-06-28 14:55:00,15.9,15.94,15.88,15.88,33400.0,10.3533,10.3793,10.3403,10.3403,33400.0
2007-06-28 15:00:00,15.9,15.91,15.87,15.9,58800.0,10.3533,10.3598,10.3338,10.3533,58800.0
2007-06-28 15:05:00,15.9,15.92,15.89,15.89,14200.0,10.3533,10.3663,10.3468,10.3468,14200.0
2007-06-28 15:10:00,15.89,15.9,15.88,15.89,39800.0,10.3468,10.3533,10.3403,10.3468,39800.0
2007-06-28 15:15:00,15.89,15.89,15.87,15.89,90200.0,10.3468,10.3468,10.3338,10.3468,90200.0
2007-06-28 15:20:00,15.88,15.9,15.88,15.88,48200.0,10.3403,10.3533,10.3403,10.3403,48200.0
2007-06-28 15:25:00,15.88,15.89,15.87,15.88,42200.0,10.3403,10.3468,10.3338,10.3403,42200.0
2007-06-28 15:30:00,15.88,15.88,15.86,15.88,52800.0,10.3403,10.3403,10.3272,10.3403,52800.0
2007-06-28 15:35:00,15.88,15.88,15.86,15.87,34600.0,10.3403,10.3403,10.3272,10.3338,34600.0
2007-06-28 15:40:00,15.87,15.88,15.82,15.83,89200.0,10.3338,10.3403,10.3012,10.3077,89200.0
2007-06-28 15:45:00,15.83,15.84,15.82,15.83,64200.0,10.3077,10.3142,10.3012,10.3077,64200.0
2007-06-28 15:50:00,15.83,15.85,15.83,15.84,64400.0,10.3077,10.3207,10.3077,10.3142,64400.0
2007-06-28 15:55:00,15.85,15.86,15.84,15.86,55000.0,10.3207,10.3272,10.3142,10.3272,55000.0
2007-06-29 09:30:00,15.85,15.87,15.85,15.86,18600.0,10.3207,10.3338,10.3207,10.3272,18600.0
2007-06-29 09:35:00,15.86,15.86,15.82,15.83,9400.0,10.3272,10.3272,10.3012,10.3077,9400.0
2007-06-29 09:40:00,15.83,15.86,15.83,15.85,17000.0,10.3077,10.3272,10.3077,10.3207,17000.0
2007-06-29 09:45:00,15.86,15.86,15.83,15.85,20600.0,10.3272,10.3272,10.3077,10.3207,20600.0
2007-06-29 09:50:00,15.84,15.85,15.83,15.84,14000.0,10.3142,10.3207,10.3077,10.3142,14000.0
2007-06-29 09:55:00,15.84,15.85,15.79,15.79,11600.0,10.3142,10.3207,10.2817,10.2817,11600.0
2007-06-29 10:00:00,15.8,15.9,15.8,15.88,89200.0,10.2882,10.3533,10.2882,10.3403,89200.0
2007-06-29 10:05:00,15.88,15.9,15.87,15.9,20600.0,10.3403,10.3533,10.3338,10.3533,20600.0
2007-06-29 10:10:00,15.9,15.9,15.87,15.88,10600.0,10.3533,10.3533,10.3338,10.3403,10600.0
2007-06-29 10:15:00,15.88,15.88,15.84,15.84,12800.0,10.3403,10.3403,10.3142,10.3142,12800.0
2007-06-29 10:20:00,15.84,15.84,15.83,15.83,10200.0,10.3142,10.3142,10.3077,10.3077,10200.0
2007-06-29 10:25:00,15.83,15.84,15.81,15.82,25800.0,10.3077,10.3142,10.2947,10.3012,25800.0
2007-06-29 10:30:00,15.81,15.82,15.78,15.79,34800.0,10.2947,10.3012,10.2752,10.2817,34800.0
2007-06-29 10:35:00,15.8,15.8,15.78,15.79,18000.0,10.2882,10.2882,10.2752,10.2817,18000.0
2007-06-29 10:40:00,15.79,15.79,15.78,15.79,16600.0,10.2817,10.2817,10.2752,10.2817,16600.0
2007-06-29 10:45:00,15.78,15.79,15.78,15.79,28400.0,10.2752,10.2817,10.2752,10.2817,28400.0
2007-06-29 10:50:00,15.79,15.81,15.78,15.81,25000.0,10.2817,10.2947,10.2752,10.2947,25000.0
2007-06-29 10:55:00,15.81,15.85,15.81,15.84,11000.0,10.2947,10.3207,10.2947,10.3142,11000.0
2007-06-29 11:00:00,15.84,15.86,15.82,15.82,27800.0,10.3142,10.3272,10.3012,10.3012,27800.0
2007-06-29 11:05:00,15.84,15.85,15.81,15.85,19200.0,10.3142,10.3207,10.2947,10.3207,19200.0
2007-06-29 11:10:00,15.84,15.85,15.81,15.85,51200.0,10.3142,10.3207,10.2947,10.3207,51200.0
2007-06-29 11:15:00,15.84,15.85,15.84,15.85,9600.0,10.3142,10.3207,10.3142,10.3207,9600.0
2007-06-29 11:20:00,15.85,15.89,15.84,15.88,62600.0,10.3207,10.3468,10.3142,10.3403,62600.0
2007-06-29 11:25:00,15.88,15.88,15.87,15.87,9200.0,10.3403,10.3403,10.3338,10.3338,9200.0
2007-06-29 11:30:00,15.87,15.9,15.87,15.88,30400.0,10.3338,10.3533,10.3338,10.3403,30400.0
2007-06-29 11:35:00,15.89,15.92,15.88,15.92,20600.0,10.3468,10.3663,10.3403,10.3663,20600.0
2007-06-29 11:40:00,15.92,15.93,15.89,15.9,52600.0,10.3663,10.3728,10.3468,10.3533,52600.0
2007-06-29 11:45:00,15.9,15.91,15.89,15.89,13800.0,10.3533,10.3598,10.3468,10.3468,13800.0
2007-06-29 11:50:00,15.89,15.89,15.88,15.89,8600.0,10.3468,10.3468,10.3403,10.3468,8600.0
2007-06-29 11:55:00,15.88,15.89,15.87,15.88,13200.0,10.3403,10.3468,10.3338,10.3403,13200.0
2007-06-29 12:00:00,15.88,15.89,15.87,15.88,27200.0,10.3403,10.3468,10.3338,10.3403,27200.0
2007-06-29 12:05:00,15.88,15.9,15.88,15.9,7600.0,10.3403,10.3533,10.3403,10.3533,7600.0
2007-06-29 12:10:00,15.9,15.9,15.87,15.88,26200.0,10.3533,10.3533,10.3338,10.3403,26200.0
2007-06-29 12:15:00,15.88,15.88,15.86,15.86,11000.0,10.3403,10.3403,10.3272,10.3272,11000.0
2007-06-29 12:20:00,15.85,15.85,15.83,15.83,17200.0,10.3207,10.3207,10.3077,10.3077,17200.0
2007-06-29 12:25:00,15.83,15.83,15.81,15.81,5400.0,10.3077,10.3077,10.2947,10.2947,5400.0
2007-06-29 12:30:00,15.81,15.83,15.8,15.8,17000.0,10.2947,10.3077,10.2882,10.2882,17000.0
2007-06-29 12:35:00,15.81,15.84,15.81,15.83,29200.0,10.2947,10.3142,10.2947,10.3077,29200.0
2007-06-29 12:40:00,15.83,15.86,15.83,15.85,19400.0,10.3077,10.3272,10.3077,10.3207,19400.0
2007-06-29 12:45:00,15.84,15.85,15.83,15.84,12000.0,10.3142,10.3207,10.3077,10.3142,12000.0
2007-06-29 12:50:00,15.84,15.85,15.84,15.84,10000.0,10.3142,10.3207,10.3142,10.3142,10000.0
2007-06-29 12:55:00,15.85,15.85,15.83,15.84,6000.0,10.3207,10.3207,10.3077,10.3142,6000.0
2007-06-29 13:00:00,15.83,15.83,15.82,15.83,20800.0,10.3077,10.3077,10.3012,10.3077,20800.0
2007-06-29 13:05:00,15.83,15.83,15.82,15.82,10000.0,10.3077,10.3077,10.3012,10.3012,10000.0
2007-06-29 13:10:00,15.83,15.83,15.81,15.83,35800.0,10.3077,10.3077,10.2947,10.3077,35800.0
2007-06-29 13:15:00,15.83,15.84,15.82,15.84,29000.0,10.3077,10.3142,10.3012,10.3142,29000.0
2007-06-29 13:20:00,15.84,15.87,15.84,15.87,36000.0,10.3142,10.3338,10.3142,10.3338,36000.0
2007-06-29 13:25:00,15.86,15.88,15.86,15.87,10000.0,10.3272,10.3403,10.3272,10.3338,10000.0
2007-06-29 13:30:00,15.88,15.88,15.87,15.87,5000.0,10.3403,10.3403,10.3338,10.3338,5000.0
2007-06-29 13:35:00,15.88,15.88,15.87,15.87,19600.0,10.3403,10.3403,10.3338,10.3338,19600.0
2007-06-29 13:40:00,15.87,15.88,15.87,15.87,10000.0,10.3338,10.3403,10.3338,10.3338,10000.0
2007-06-29 13:45:00,15.87,15.9,15.87,15.9,27600.0,10.3338,10.3533,10.3338,10.3533,27600.0
2007-06-29 13:50:00,15.9,15.9,15.88,15.9,6000.0,10.3533,10.3533,10.3403,10.3533,6000.0
2007-06-29 13:55:00,15.9,15.9,15.89,15.89,6600.0,10.3533,10.3533,10.3468,10.3468,6600.0
2007-06-29 14:00:00,15.89,15.9,15.87,15.87,20400.0,10.3468,10.3533,10.3338,10.3338,20400.0
2007-06-29 14:05:00,15.87,15.87,15.85,15.86,26600.0,10.3338,10.3338,10.3207,10.3272,26600.0
2007-06-29 14:10:00,15.86,15.87,15.84,15.86,61200.0,10.3272,10.3338,10.3142,10.3272,61200.0
2007-06-29 14:15:00,15.86,15.87,15.85,15.87,9800.0,10.3272,10.3338,10.3207,10.3338,9800.0
2007-06-29 14:20:00,15.86,15.87,15.85,15.86,12600.0,10.3272,10.3338,10.3207,10.3272,12600.0
2007-06-29 14:25:00,15.87,15.87,15.85,15.85,9000.0,10.3338,10.3338,10.3207,10.3207,9000.0
2007-06-29 14:30:00,15.84,15.88,15.84,15.86,17000.0,10.3142,10.3403,10.3142,10.3272,17000.0
2007-06-29 14:35:00,15.86,15.88,15.86,15.88,9200.0,10.3272,10.3403,10.3272,10.3403,9200.0
2007-06-29 14:40:00,15.87,15.88,15.87,15.87,14800.0,10.3338,10.3403,10.3338,10.3338,14800.0
2007-06-29 14:45:00,15.87,15.88,15.83,15.83,42800.0,10.3338,10.3403,10.3077,10.3077,42800.0
2007-06-29 14:50:00,15.83,15.86,15.83,15.86,29400.0,10.3077,10.3272,10.3077,10.3272,29400.0
2007-06-29 14:55:00,15.86,15.86,15.85,15.86,25800.0,10.3272,10.3272,10.3207,10.3272,25800.0
2007-06-29 15:00:00,15.86,15.87,15.81,15.81,27000.0,10.3272,10.3338,10.2947,10.2947,27000.0
2007-06-29 15:05:00,15.81,15.81,15.8,15.81,37400.0,10.2947,10.2947,10.2882,10.2947,37400.0
2007-06-29 15:10:00,15.8,15.81,15.74,15.78,44800.0,10.2882,10.2947,10.2491,10.2752,44800.0
2007-06-29 15:15:00,15.78,15.8,15.76,15.78,21800.0,10.2752,10.2882,10.2621,10.2752,21800.0
2007-06-29 15:20:00,15.77,15.8,15.77,15.77,17800.0,10.2686,10.2882,10.2686,10.2686,17800.0
2007-06-29 15:25:00,15.77,15.77,15.72,15.72,21800.0,10.2686,10.2686,10.2361,10.2361,21800.0
2007-06-29 15:30:00,15.73,15.74,15.71,15.72,39200.0,10.2426,10.2491,10.2296,10.2361,39200.0
2007-06-29 15:35:00,15.72,15.79,15.72,15.77,179200.0,10.2361,10.2817,10.2361,10.2686,179200.0
2007-06-29 15:40:00,15.78,15.8,15.77,15.77,43600.0,10.2752,10.2882,10.2686,10.2686,43600.0
2007-06-29 15:45:00,15.78,15.78,15.74,15.77,52800.0,10.2752,10.2752,10.2491,10.2686,52800.0
2007-06-29 15:50:00,15.77,15.77,15.74,15.74,69000.0,10.2686,10.2686,10.2491,10.2491,69000.0
2007-06-29 15:55:00,15.74,15.79,15.72,15.79,171600.0,10.2491,10.2817,10.2361,10.2817,171600.0
2007-07-03 09:30:00,16.05,16.11,16.05,16.06,46000.0,10.451,10.49,10.451,10.4575,46000.0
2007-07-03 09:35:00,16.07,16.07,16.03,16.04,9000.0,10.464,10.464,10.4379,10.4445,9000.0
2007-07-03 09:40:00,16.03,16.05,16.03,16.05,75600.0,10.4379,10.451,10.4379,10.451,75600.0
2007-07-03 09:45:00,16.03,16.04,16.03,16.03,7400.0,10.4379,10.4445,10.4379,10.4379,7400.0
2007-07-03 09:50:00,16.03,16.03,16.02,16.03,5200.0,10.4379,10.4379,10.4314,10.4379,5200.0
2007-07-03 09:55:00,16.03,16.03,16.02,16.02,14800.0,10.4379,10.4379,10.4314,10.4314,14800.0
2007-07-03 10:00:00,16.01,16.01,15.97,16.0,22200.0,10.4249,10.4249,10.3989,10.4184,22200.0
2007-07-03 10:05:00,16.0,16.0,15.97,15.97,7200.0,10.4184,10.4184,10.3989,10.3989,7200.0
2007-07-03 10:10:00,15.97,16.0,15.97,16.0,7200.0,10.3989,10.4184,10.3989,10.4184,7200.0
2007-07-03 10:15:00,16.0,16.01,15.99,16.0,19000.0,10.4184,10.4249,10.4119,10.4184,19000.0
2007-07-03 10:20:00,16.0,16.0,15.99,15.99,6000.0,10.4184,10.4184,10.4119,10.4119,6000.0
2007-07-03 10:25:00,15.99,16.0,15.99,16.0,13600.0,10.4119,10.4184,10.4119,10.4184,13600.0
2007-07-03 10:30:00,16.0,16.04,16.0,16.04,39000.0,10.4184,10.4445,10.4184,10.4445,39000.0
2007-07-03 10:35:00,16.03,16.04,16.01,16.02,38200.0,10.4379,10.4445,10.4249,10.4314,38200.0
2007-07-03 10:40:00,16.03,16.05,16.02,16.04,64800.0,10.4379,10.451,10.4314,10.4445,64800.0
2007-07-03 10:45:00,16.04,16.05,16.04,16.04,6200.0,10.4445,10.451,10.4445,10.4445,6200.0
2007-07-03 10:50:00,16.04,16.04,16.03,16.04,23000.0,10.4445,10.4445,10.4379,10.4445,23000.0
2007-07-03 10:55:00,16.04,16.04,16.03,16.04,10200.0,10.4445,10.4445,10.4379,10.4445,10200.0
2007-07-03 11:00:00,16.04,16.04,16.03,16.04,11800.0,10.4445,10.4445,10.4379,10.4445,11800.0
2007-07-03 11:05:00,16.03,16.04,16.03,16.04,9400.0,10.4379,10.4445,10.4379,10.4445,9400.0
2007-07-03 11:10:00,16.04,16.04,16.02,16.03,6000.0,10.4445,10.4445,10.4314,10.4379,6000.0
2007-07-03 11:15:00,16.02,16.03,16.02,16.02,17400.0,10.4314,10.4379,10.4314,10.4314,17400.0
2007-07-03 11:20:00,16.01,16.03,16.01,16.03,9200.0,10.4249,10.4379,10.4249,10.4379,9200.0
2007-07-03 11:25:00,16.03,16.03,16.02,16.03,5400.0,10.4379,10.4379,10.4314,10.4379,5400.0
2007-07-03 11:30:00,16.02,16.03,16.01,16.02,10600.0,10.4314,10.4379,10.4249,10.4314,10600.0
2007-07-03 11:35:00,16.02,16.03,16.02,16.03,8000.0,10.4314,10.4379,10.4314,10.4379,8000.0
2007-07-03 11:40:00,16.02,16.05,16.02,16.04,21800.0,10.4314,10.451,10.4314,10.4445,21800.0
2007-07-03 11:45:00,16.03,16.04,16.03,16.04,8200.0,10.4379,10.4445,10.4379,10.4445,8200.0
2007-07-03 11:50:00,16.04,16.04,16.03,16.03,15800.0,10.4445,10.4445,10.4379,10.4379,15800.0
2007-07-03 11:55:00,16.04,16.04,16.0,16.01,25200.0,10.4445,10.4445,10.4184,10.4249,25200.0
2007-07-03 12:00:00,16.02,16.04,16.02,16.02,13600.0,10.4314,10.4445,10.4314,10.4314,13600.0
2007-07-03 12:05:00,16.02,16.03,16.02,16.02,12000.0,10.4314,10.4379,10.4314,10.4314,12000.0
2007-07-03 12:10:00,16.01,16.01,15.99,16.0,19200.0,10.4249,10.4249,10.4119,10.4184,19200.0
2007-07-03 12:15:00,16.0,16.0,15.99,16.0,10800.0,10.4184,10.4184,10.4119,10.4184,10800.0
2007-07-03 12:20:00,16.0,16.0,15.99,15.99,21000.0,10.4184,10.4184,10.4119,10.4119,21000.0
2007-07-03 12:25:00,15.99,15.99,15.99,15.99,9000.0,10.4119,10.4119,10.4119,10.4119,9000.0
2007-07-03 12:30:00,15.99,16.0,15.99,15.99,12600.0,10.4119,10.4184,10.4119,10.4119,12600.0
2007-07-03 12:35:00,16.0,16.0,16.0,16.0,15200.0,10.4184,10.4184,10.4184,10.4184,15200.0
2007-07-03 12:40:00,16.0,16.0,15.99,15.99,23800.0,10.4184,10.4184,10.4119,10.4119,23800.0
2007-07-03 12:45:00,15.99,16.0,15.99,15.99,10200.0,10.4119,10.4184,10.4119,10.4119,10200.0
2007-07-03 12:50:00,16.0,16.0,15.99,15.99,41000.0,10.4184,10.4184,10.4119,10.4119,41000.0
2007-07-03 12:55:00,15.99,16.0,15.99,16.0,15000.0,10.4119,10.4184,10.4119,10.4184,15000.0
2007-07-05 09:30:00,16.03,16.03,16.0,16.0,9000.0,10.4379,10.4379,10.4184,10.4184,9000.0
2007-07-05 09:35:00,16.0,16.08,16.0,16.05,8600.0,10.4184,10.4705,10.4184,10.451,8600.0
2007-07-05 09:40:00,16.05,16.13,16.05,16.11,51200.0,10.451,10.5031,10.451,10.49,51200.0
2007-07-05 09:45:00,16.11,16.18,16.11,16.17,18400.0,10.49,10.5356,10.49,10.5291,18400.0
2007-07-05 09:50:00,16.17,16.17,16.09,16.14,50800.0,10.5291,10.5291,10.477,10.5096,50800.0
2007-07-05 09:55:00,16.14,16.16,16.11,16.14,53200.0,10.5096,10.5226,10.49,10.5096,53200.0
2007-07-05 10:00:00,16.14,16.19,16.14,16.18,20600.0,10.5096,10.5421,10.5096,10.5356,20600.0
2007-07-05 10:05:00,16.18,16.2,16.16,16.17,17600.0,10.5356,10.5486,10.5226,10.5291,17600.0
2007-07-05 10:10:00,16.17,16.18,16.15,16.17,16800.0,10.5291,10.5356,10.5161,10.5291,16800.0
2007-07-05 10:15:00,16.17,16.18,16.16,16.17,20000.0,10.5291,10.5356,10.5226,10.5291,20000.0
2007-07-05 10:20:00,16.16,16.18,16.14,16.16,24000.0,10.5226,10.5356,10.5096,10.5226,24000.0
2007-07-05 10:25:00,16.16,16.17,16.15,16.16,18800.0,10.5226,10.5291,10.5161,10.5226,18800.0
2007-07-05 10:30:00,16.16,16.2,16.15,16.2,14600.0,10.5226,10.5486,10.5161,10.5486,14600.0
2007-07-05 10:35:00,16.2,16.21,16.17,16.18,18200.0,10.5486,10.5552,10.5291,10.5356,18200.0
2007-07-05 10:40:00,16.16,16.17,16.15,16.16,10400.0,10.5226,10.5291,10.5161,10.5226,10400.0
2007-07-05 10:45:00,16.16,16.17,16.15,16.15,12400.0,10.5226,10.5291,10.5161,10.5161,12400.0
2007-07-05 10:50:00,16.14,16.14,16.12,16.12,11000.0,10.5096,10.5096,10.4965,10.4965,11000.0
2007-07-05 10:55:00,16.13,16.14,16.12,16.14,5600.0,10.5031,10.5096,10.4965,10.5096,5600.0
2007-07-05 11:00:00,16.13,16.14,16.11,16.11,11400.0,10.5031,10.5096,10.49,10.49,11400.0
2007-07-05 11:05:00,16.11,16.11,16.1,16.11,8600.0,10.49,10.49,10.4835,10.49,8600.0
2007-07-05 11:10:00,16.11,16.11,16.09,16.09,15000.0,10.49,10.49,10.477,10.477,15000.0
2007-07-05 11:15:00,16.09,16.1,16.09,16.1,13600.0,10.477,10.4835,10.477,10.4835,13600.0
2007-07-05 11:20:00,16.1,16.11,16.09,16.09,27400.0,10.4835,10.49,10.477,10.477,27400.0
2007-07-05 11:25:00,16.09,16.09,16.07,16.07,15200.0,10.477,10.477,10.464,10.464,15200.0
2007-07-05 11:30:00,16.07,16.07,16.05,16.06,16200.0,10.464,10.464,10.451,10.4575,16200.0
2007-07-05 11:35:00,16.06,16.06,16.06,16.06,8600.0,10.4575,10.4575,10.4575,10.4575,8600.0
2007-07-05 11:40:00,16.06,16.07,16.04,16.04,22200.0,10.4575,10.464,10.4445,10.4445,22200.0
2007-07-05 11:45:00,16.04,16.04,16.04,16.04,15000.0,10.4445,10.4445,10.4445,10.4445,15000.0
2007-07-05 11:50:00,16.04,16.04,15.99,16.0,17200.0,10.4445,10.4445,10.4119,10.4184,17200.0
2007-07-05 11:55:00,16.0,16.0,15.99,16.0,13600.0,10.4184,10.4184,10.4119,10.4184,13600.0
2007-07-05 12:00:00,16.0,16.02,15.99,16.0,36400.0,10.4184,10.4314,10.4119,10.4184,36400.0
2007-07-05 12:05:00,16.0,16.0,15.99,16.0,14200.0,10.4184,10.4184,10.4119,10.4184,14200.0
2007-07-05 12:10:00,16.0,16.0,15.99,15.99,10600.0,10.4184,10.4184,10.4119,10.4119,10600.0
2007-07-05 12:15:00,16.0,16.02,15.99,15.99,33000.0,10.4184,10.4314,10.4119,10.4119,33000.0
2007-07-05 12:20:00,16.0,16.02,15.99,15.99,17400.0,10.4184,10.4314,10.4119,10.4119,17400.0
2007-07-05 12:25:00,16.0,16.02,16.0,16.0,18200.0,10.4184,10.4314,10.4184,10.4184,18200.0
2007-07-05 12:30:00,16.0,16.02,15.99,16.0,32800.0,10.4184,10.4314,10.4119,10.4184,32800.0
2007-07-05 12:35:00,15.99,16.01,15.99,16.0,20000.0,10.4119,10.4249,10.4119,10.4184,20000.0
2007-07-05 12:40:00,16.0,16.01,16.0,16.0,18200.0,10.4184,10.4249,10.4184,10.4184,18200.0
2007-07-05 12:45:00,16.0,16.02,15.99,15.99,28800.0,10.4184,10.4314,10.4119,10.4119,28800.0
2007-07-05 12:50:00,16.0,16.02,15.99,16.02,8600.0,10.4184,10.4314,10.4119,10.4314,8600.0
2007-07-05 12:55:00,16.0,16.01,15.99,15.99,17400.0,10.4184,10.4249,10.4119,10.4119,17400.0
2007-07-05 13:00:00,15.99,16.01,15.99,15.99,13200.0,10.4119,10.4249,10.4119,10.4119,13200.0
2007-07-05 13:05:00,15.99,16.01,15.99,16.0,9200.0,10.4119,10.4249,10.4119,10.4184,9200.0
2007-07-05 13:10:00,16.0,16.04,16.0,16.04,15200.0,10.4184,10.4445,10.4184,10.4445,15200.0
2007-07-05 13:15:00,16.03,16.03,16.01,16.02,16400.0,10.4379,10.4379,10.4249,10.4314,16400.0
2007-07-05 13:20:00,16.01,16.03,16.01,16.02,14200.0,10.4249,10.4379,10.4249,10.4314,14200.0
2007-07-05 13:25:00,16.02,16.03,16.01,16.02,10000.0,10.4314,10.4379,10.4249,10.4314,10000.0
2007-07-05 13:30:00,16.02,16.02,16.01,16.02,9600.0,10.4314,10.4314,10.4249,10.4314,9600.0
2007-07-05 13:35:00,16.02,16.02,16.01,16.02,14200.0,10.4314,10.4314,10.4249,10.4314,14200.0
2007-07-05 13:40:00,16.02,16.02,15.99,16.01,12000.0,10.4314,10.4314,10.4119,10.4249,12000.0
2007-07-05 13:45:00,16.01,16.02,16.0,16.0,23800.0,10.4249,10.4314,10.4184,10.4184,23800.0
2007-07-05 13:50:00,16.0,16.01,16.0,16.0,15400.0,10.4184,10.4249,10.4184,10.4184,15400.0
2007-07-05 13:55:00,16.0,16.0,15.99,16.0,13000.0,10.4184,10.4184,10.4119,10.4184,13000.0
2007-07-05 14:00:00,15.99,16.0,15.99,16.0,9600.0,10.4119,10.4184,10.4119,10.4184,9600.0
2007-07-05 14:05:00,16.0,16.02,16.0,16.0,17400.0,10.4184,10.4314,10.4184,10.4184,17400.0
2007-07-05 14:10:00,15.99,16.0,15.99,16.0,9800.0,10.4119,10.4184,10.4119,10.4184,9800.0
2007-07-05 14:15:00,16.0,16.01,15.99,15.99,34600.0,10.4184,10.4249,10.4119,10.4119,34600.0
2007-07-05 14:20:00,16.02,16.03,16.0,16.03,24800.0,10.4314,10.4379,10.4184,10.4379,24800.0
2007-07-05 14:25:00,16.03,16.03,16.02,16.03,8600.0,10.4379,10.4379,10.4314,10.4379,8600.0
2007-07-05 14:30:00,16.03,16.06,16.03,16.06,8600.0,10.4379,10.4575,10.4379,10.4575,8600.0
2007-07-05 14:35:00,16.05,16.06,16.04,16.04,16600.0,10.451,10.4575,10.4445,10.4445,16600.0
2007-07-05 14:40:00,16.04,16.04,16.02,16.02,37200.0,10.4445,10.4445,10.4314,10.4314,37200.0
2007-07-05 14:45:00,16.03,16.04,16.03,16.03,16800.0,10.4379,10.4445,10.4379,10.4379,16800.0
2007-07-05 14:50:00,16.02,16.04,16.02,16.02,12800.0,10.4314,10.4445,10.4314,10.4314,12800.0
2007-07-05 14:55:00,16.02,16.03,15.99,16.01,33600.0,10.4314,10.4379,10.4119,10.4249,33600.0
2007-07-05 15:00:00,16.0,16.0,15.99,16.0,41600.0,10.4184,10.4184,10.4119,10.4184,41600.0
2007-07-05 15:05:00,16.0,16.01,15.99,16.0,21400.0,10.4184,10.4249,10.4119,10.4184,21400.0
2007-07-05 15:10:00,16.0,16.0,15.99,16.0,26800.0,10.4184,10.4184,10.4119,10.4184,26800.0
2007-07-05 15:15:00,16.0,16.0,15.99,16.0,22200.0,10.4184,10.4184,10.4119,10.4184,22200.0
2007-07-05 15:20:00,16.0,16.0,15.99,15.99,22200.0,10.4184,10.4184,10.4119,10.4119,22200.0
2007-07-05 15:25:00,16.0,16.0,15.99,16.0,14200.0,10.4184,10.4184,10.4119,10.4184,14200.0
2007-07-05 15:30:00,16.0,16.0,15.99,16.0,30000.0,10.4184,10.4184,10.4119,10.4184,30000.0
2007-07-05 15:35:00,16.0,16.0,16.0,16.0,22200.0,10.4184,10.4184,10.4184,10.4184,22200.0
2007-07-05 15:40:00,16.0,16.0,15.99,15.99,28400.0,10.4184,10.4184,10.4119,10.4119,28400.0
2007-07-05 15:45:00,15.99,16.02,15.99,16.02,28400.0,10.4119,10.4314,10.4119,10.4314,28400.0
2007-07-05 15:50:00,16.02,16.04,16.02,16.03,25200.0,10.4314,10.4445,10.4314,10.4379,25200.0
2007-07-05 15:55:00,16.02,16.03,16.0,16.03,21000.0,10.4314,10.4379,10.4184,10.4379,21000.0
2007-07-06 09:30:00,15.99,16.04,15.97,16.01,79600.0,10.4119,10.4445,10.3989,10.4249,79600.0
2007-07-06 09:35:00,16.01,16.02,15.96,15.96,5400.0,10.4249,10.4314,10.3924,10.3924,5400.0
2007-07-06 09:40:00,15.97,15.98,15.96,15.97,5400.0,10.3989,10.4054,10.3924,10.3989,5400.0
2007-07-06 09:45:00,15.95,15.97,15.94,15.97,11600.0,10.3859,10.3989,10.3793,10.3989,11600.0
2007-07-06 09:50:00,15.98,15.99,15.94,15.94,10400.0,10.4054,10.4119,10.3793,10.3793,10400.0
2007-07-06 09:55:00,15.94,15.94,15.9,15.92,13800.0,10.3793,10.3793,10.3533,10.3663,13800.0
2007-07-06 10:00:00,15.92,15.94,15.88,15.9,60800.0,10.3663,10.3793,10.3403,10.3533,60800.0
2007-07-06 10:05:00,15.9,15.94,15.88,15.89,53000.0,10.3533,10.3793,10.3403,10.3468,53000.0
2007-07-06 10:10:00,15.91,15.94,15.9,15.93,34000.0,10.3598,10.3793,10.3533,10.3728,34000.0
2007-07-06 10:15:00,15.92,15.96,15.92,15.96,38400.0,10.3663,10.3924,10.3663,10.3924,38400.0
2007-07-06 10:20:00,15.96,15.96,15.93,15.96,11800.0,10.3924,10.3924,10.3728,10.3924,11800.0
2007-07-06 10:25:00,15.96,15.97,15.95,15.97,26800.0,10.3924,10.3989,10.3859,10.3989,26800.0
2007-07-06 10:30:00,15.97,15.99,15.97,15.99,28400.0,10.3989,10.4119,10.3989,10.4119,28400.0
2007-07-06 10:35:00,15.99,15.99,15.97,15.99,43800.0,10.4119,10.4119,10.3989,10.4119,43800.0
2007-07-06 10:40:00,15.99,16.02,15.99,16.0,33800.0,10.4119,10.4314,10.4119,10.4184,33800.0
2007-07-06 10:45:00,16.01,16.02,15.99,16.0,9600.0,10.4249,10.4314,10.4119,10.4184,9600.0
2007-07-06 10:50:00,16.01,16.01,16.0,16.01,9800.0,10.4249,10.4249,10.4184,10.4249,9800.0
2007-07-06 10:55:00,16.01,16.02,15.97,15.97,12600.0,10.4249,10.4314,10.3989,10.3989,12600.0
2007-07-06 11:00:00,15.99,16.0,15.97,16.0,6400.0,10.4119,10.4184,10.3989,10.4184,6400.0
2007-07-06 11:05:00,16.0,16.02,15.99,16.01,13800.0,10.4184,10.4314,10.4119,10.4249,13800.0
2007-07-06 11:10:00,16.01,16.01,15.99,15.99,9800.0,10.4249,10.4249,10.4119,10.4119,9800.0
2007-07-06 11:15:00,15.99,16.0,15.99,16.0,104600.0,10.4119,10.4184,10.4119,10.4184,104600.0
2007-07-06 11:20:00,16.0,16.02,15.99,16.0,20000.0,10.4184,10.4314,10.4119,10.4184,20000.0
2007-07-06 11:25:00,16.01,16.01,15.99,15.99,6000.0,10.4249,10.4249,10.4119,10.4119,6000.0
2007-07-06 11:30:00,16.0,16.01,15.99,16.01,19200.0,10.4184,10.4249,10.4119,10.4249,19200.0
2007-07-06 11:35:00,16.02,16.02,15.99,16.0,37600.0,10.4314,10.4314,10.4119,10.4184,37600.0
2007-07-06 11:40:00,15.99,16.01,15.99,16.01,11000.0,10.4119,10.4249,10.4119,10.4249,11000.0
2007-07-06 11:45:00,16.0,16.01,15.99,15.99,11400.0,10.4184,10.4249,10.4119,10.4119,11400.0
2007-07-06 11:50:00,15.99,16.01,15.99,16.0,21400.0,10.4119,10.4249,10.4119,10.4184,21400.0
2007-07-06 11:55:00,16.0,16.0,15.99,15.99,6200.0,10.4184,10.4184,10.4119,10.4119,6200.0
2007-07-06 12:00:00,15.99,16.0,15.98,15.99,8400.0,10.4119,10.4184,10.4054,10.4119,8400.0
2007-07-06 12:05:00,16.0,16.0,15.99,16.0,10000.0,10.4184,10.4184,10.4119,10.4184,10000.0
2007-07-06 12:10:00,16.0,16.0,15.99,15.99,8000.0,10.4184,10.4184,10.4119,10.4119,8000.0
2007-07-06 12:15:00,15.99,16.0,15.95,15.97,25200.0,10.4119,10.4184,10.3859,10.3989,25200.0
2007-07-06 12:20:00,15.97,15.97,15.95,15.97,16600.0,10.3989,10.3989,10.3859,10.3989,16600.0
2007-07-06 12:25:00,15.96,15.97,15.95,15.97,12800.0,10.3924,10.3989,10.3859,10.3989,12800.0
2007-07-06 12:30:00,15.97,15.97,15.97,15.97,1800.0,10.3989,10.3989,10.3989,10.3989,1800.0
2007-07-06 12:35:00,15.97,15.99,15.97,15.99,2400.0,10.3989,10.4119,10.3989,10.4119,2400.0
2007-07-06 12:40:00,15.99,16.0,15.99,16.0,9200.0,10.4119,10.4184,10.4119,10.4184,9200.0
2007-07-06 12:45:00,16.0,16.02,15.99,16.02,64400.0,10.4184,10.4314,10.4119,10.4314,64400.0
2007-07-06 12:50:00,16.02,16.03,16.0,16.0,35000.0,10.4314,10.4379,10.4184,10.4184,35000.0
2007-07-06 12:55:00,16.01,16.01,16.0,16.0,9000.0,10.4249,10.4249,10.4184,10.4184,9000.0
2007-07-06 13:00:00,16.01,16.02,15.99,16.0,12200.0,10.4249,10.4314,10.4119,10.4184,12200.0
2007-07-06 13:05:00,16.0,16.0,15.99,16.0,11800.0,10.4184,10.4184,10.4119,10.4184,11800.0
2007-07-06 13:10:00,16.0,16.0,15.99,16.0,6000.0,10.4184,10.4184,10.4119,10.4184,6000.0
2007-07-06 13:15:00,15.99,16.0,15.99,15.99,15000.0,10.4119,10.4184,10.4119,10.4119,15000.0
2007-07-06 13:20:00,15.99,16.0,15.99,16.0,5400.0,10.4119,10.4184,10.4119,10.4184,5400.0
2007-07-06 13:25:00,16.0,16.0,15.99,16.0,6600.0,10.4184,10.4184,10.4119,10.4184,6600.0
2007-07-06 13:30:00,16.0,16.0,15.98,15.98,22600.0,10.4184,10.4184,10.4054,10.4054,22600.0
2007-07-06 13:35:00,15.99,16.0,15.99,16.0,9400.0,10.4119,10.4184,10.4119,10.4184,9400.0
2007-07-06 13:40:00,16.0,16.01,15.99,16.0,11000.0,10.4184,10.4249,10.4119,10.4184,11000.0
2007-07-06 13:45:00,16.0,16.0,15.99,16.0,14200.0,10.4184,10.4184,10.4119,10.4184,14200.0
2007-07-06 13:50:00,16.0,16.0,15.99,16.0,11600.0,10.4184,10.4184,10.4119,10.4184,11600.0
2007-07-06 13:55:00,16.0,16.0,15.99,15.99,16400.0,10.4184,10.4184,10.4119,10.4119,16400.0
2007-07-06 14:00:00,16.0,16.0,15.99,16.0,11600.0,10.4184,10.4184,10.4119,10.4184,11600.0
2007-07-06 14:05:00,16.0,16.0,15.99,16.0,14400.0,10.4184,10.4184,10.4119,10.4184,14400.0
2007-07-06 14:10:00,16.0,16.04,15.99,16.03,48200.0,10.4184,10.4445,10.4119,10.4379,48200.0
2007-07-06 14:15:00,16.03,16.03,15.99,16.0,39200.0,10.4379,10.4379,10.4119,10.4184,39200.0
2007-07-06 14:20:00,15.99,16.0,15.99,15.99,113800.0,10.4119,10.4184,10.4119,10.4119,113800.0
2007-07-06 14:25:00,16.0,16.0,15.99,16.0,10200.0,10.4184,10.4184,10.4119,10.4184,10200.0
2007-07-06 14:30:00,16.0,16.04,15.99,16.04,23200.0,10.4184,10.4445,10.4119,10.4445,23200.0
2007-07-06 14:35:00,16.03,16.05,16.0,16.02,71000.0,10.4379,10.451,10.4184,10.4314,71000.0
2007-07-06 14:40:00,16.0,16.02,16.0,16.01,32600.0,10.4184,10.4314,10.4184,10.4249,32600.0
2007-07-06 14:45:00,16.01,16.02,16.0,16.02,6400.0,10.4249,10.4314,10.4184,10.4314,6400.0
2007-07-06 14:50:00,16.01,16.02,15.99,16.02,36600.0,10.4249,10.4314,10.4119,10.4314,36600.0
2007-07-06 14:55:00,16.02,16.03,15.99,16.02,90200.0,10.4314,10.4379,10.4119,10.4314,90200.0
2007-07-06 15:00:00,16.02,16.05,16.02,16.04,11000.0,10.4314,10.451,10.4314,10.4445,11000.0
2007-07-06 15:05:00,16.05,16.07,16.05,16.07,18400.0,10.451,10.464,10.451,10.464,18400.0
2007-07-06 15:10:00,16.07,16.07,16.05,16.06,38200.0,10.464,10.464,10.451,10.4575,38200.0
2007-07-06 15:15:00,16.06,16.07,16.05,16.05,38400.0,10.4575,10.464,10.451,10.451,38400.0
2007-07-06 15:20:00,16.05,16.05,16.04,16.05,22800.0,10.451,10.451,10.4445,10.451,22800.0
2007-07-06 15:25:00,16.05,16.05,16.04,16.05,16400.0,10.451,10.451,10.4445,10.451,16400.0
2007-07-06 15:30:00,16.05,16.05,16.03,16.04,12000.0,10.451,10.451,10.4379,10.4445,12000.0
2007-07-06 15:35:00,16.04,16.04,16.03,16.04,8600.0,10.4445,10.4445,10.4379,10.4445,8600.0
2007-07-06 15:40:00,16.04,16.04,16.03,16.03,12800.0,10.4445,10.4445,10.4379,10.4379,12800.0
2007-07-06 15:45:00,16.02,16.03,16.02,16.02,17200.0,10.4314,10.4379,10.4314,10.4314,17200.0
2007-07-06 15:50:00,16.03,16.03,16.0,16.0,40000.0,10.4379,10.4379,10.4184,10.4184,40000.0
2007-07-06 15:55:00,16.0,16.03,15.99,16.0,69600.0,10.4184,10.4379,10.4119,10.4184,69600.0
2007-07-09 09:30:00,16.02,16.02,15.92,15.99,20400.0,10.4314,10.4314,10.3663,10.4119,20400.0
2007-07-09 09:35:00,15.97,15.97,15.96,15.97,4000.0,10.3989,10.3989,10.3924,10.3989,4000.0
2007-07-09 09:40:00,15.96,15.97,15.86,15.87,28400.0,10.3924,10.3989,10.3272,10.3338,28400.0
2007-07-09 09:45:00,15.88,15.91,15.88,15.9,34000.0,10.3403,10.3598,10.3403,10.3533,34000.0
2007-07-09 09:50:00,15.9,15.92,15.9,15.9,16600.0,10.3533,10.3663,10.3533,10.3533,16600.0
2007-07-09 09:55:00,15.9,15.93,15.86,15.92,34800.0,10.3533,10.3728,10.3272,10.3663,34800.0
2007-07-09 10:00:00,15.92,15.94,15.88,15.93,44800.0,10.3663,10.3793,10.3403,10.3728,44800.0
2007-07-09 10:05:00,15.92,15.93,15.89,15.9,23000.0,10.3663,10.3728,10.3468,10.3533,23000.0
2007-07-09 10:10:00,15.9,15.92,15.86,15.92,16200.0,10.3533,10.3663,10.3272,10.3663,16200.0
2007-07-09 10:15:00,15.91,15.91,15.85,15.88,26200.0,10.3598,10.3598,10.3207,10.3403,26200.0
2007-07-09 10:20:00,15.87,15.89,15.85,15.86,22600.0,10.3338,10.3468,10.3207,10.3272,22600.0
2007-07-09 10:25:00,15.85,15.87,15.85,15.87,12200.0,10.3207,10.3338,10.3207,10.3338,12200.0
2007-07-09 10:30:00,15.86,15.92,15.86,15.92,27000.0,10.3272,10.3663,10.3272,10.3663,27000.0
2007-07-09 10:35:00,15.91,15.92,15.88,15.9,58400.0,10.3598,10.3663,10.3403,10.3533,58400.0
2007-07-09 10:40:00,15.92,15.92,15.9,15.9,24600.0,10.3663,10.3663,10.3533,10.3533,24600.0
2007-07-09 10:45:00,15.88,15.88,15.82,15.84,46000.0,10.3403,10.3403,10.3012,10.3142,46000.0
2007-07-09 10:50:00,15.84,15.84,15.8,15.83,29800.0,10.3142,10.3142,10.2882,10.3077,29800.0
2007-07-09 10:55:00,15.84,15.84,15.81,15.83,5800.0,10.3142,10.3142,10.2947,10.3077,5800.0
2007-07-09 11:00:00,15.83,15.87,15.81,15.87,7200.0,10.3077,10.3338,10.2947,10.3338,7200.0
2007-07-09 11:05:00,15.84,15.87,15.84,15.87,8200.0,10.3142,10.3338,10.3142,10.3338,8200.0
2007-07-09 11:10:00,15.87,15.88,15.85,15.86,16200.0,10.3338,10.3403,10.3207,10.3272,16200.0
2007-07-09 11:15:00,15.86,15.9,15.86,15.88,18200.0,10.3272,10.3533,10.3272,10.3403,18200.0
2007-07-09 11:20:00,15.88,15.9,15.88,15.89,13200.0,10.3403,10.3533,10.3403,10.3468,13200.0
2007-07-09 11:25:00,15.88,15.91,15.88,15.9,11400.0,10.3403,10.3598,10.3403,10.3533,11400.0
2007-07-09 11:30:00,15.9,15.91,15.9,15.9,5600.0,10.3533,10.3598,10.3533,10.3533,5600.0
2007-07-09 11:35:00,15.9,15.9,15.9,15.9,5200.0,10.3533,10.3533,10.3533,10.3533,5200.0
2007-07-09 11:40:00,15.9,15.92,15.9,15.91,8200.0,10.3533,10.3663,10.3533,10.3598,8200.0
2007-07-09 11:45:00,15.9,15.9,15.88,15.9,34800.0,10.3533,10.3533,10.3403,10.3533,34800.0
2007-07-09 11:50:00,15.89,15.9,15.88,15.9,8600.0,10.3468,10.3533,10.3403,10.3533,8600.0
2007-07-09 11:55:00,15.9,15.9,15.88,15.9,7200.0,10.3533,10.3533,10.3403,10.3533,7200.0
2007-07-09 12:00:00,15.9,15.9,15.9,15.9,2800.0,10.3533,10.3533,10.3533,10.3533,2800.0
2007-07-09 12:05:00,15.9,15.9,15.88,15.88,9000.0,10.3533,10.3533,10.3403,10.3403,9000.0
2007-07-09 12:10:00,15.88,15.92,15.87,15.88,54600.0,10.3403,10.3663,10.3338,10.3403,54600.0
2007-07-09 12:15:00,15.88,15.94,15.88,15.93,34400.0,10.3403,10.3793,10.3403,10.3728,34400.0
2007-07-09 12:20:00,15.93,15.95,15.93,15.94,7400.0,10.3728,10.3859,10.3728,10.3793,7400.0
2007-07-09 12:25:00,15.93,15.95,15.91,15.94,22200.0,10.3728,10.3859,10.3598,10.3793,22200.0
2007-07-09 12:30:00,15.94,15.98,15.94,15.97,6400.0,10.3793,10.4054,10.3793,10.3989,6400.0
2007-07-09 12:35:00,15.98,15.99,15.97,15.97,10000.0,10.4054,10.4119,10.3989,10.3989,10000.0
2007-07-09 12:40:00,15.97,15.99,15.96,15.97,20400.0,10.3989,10.4119,10.3924,10.3989,20400.0
2007-07-09 12:45:00,15.97,15.99,15.97,15.99,31400.0,10.3989,10.4119,10.3989,10.4119,31400.0
2007-07-09 12:50:00,15.99,16.02,15.99,16.0,19000.0,10.4119,10.4314,10.4119,10.4184,19000.0
2007-07-09 12:55:00,16.0,16.02,15.99,16.01,8000.0,10.4184,10.4314,10.4119,10.4249,8000.0
2007-07-09 13:00:00,16.0,16.01,15.99,16.0,8200.0,10.4184,10.4249,10.4119,10.4184,8200.0
2007-07-09 13:05:00,16.0,16.0,15.99,16.0,8800.0,10.4184,10.4184,10.4119,10.4184,8800.0
2007-07-09 13:10:00,16.0,16.01,15.99,16.0,6400.0,10.4184,10.4249,10.4119,10.4184,6400.0
2007-07-09 13:15:00,16.0,16.02,15.99,16.0,8600.0,10.4184,10.4314,10.4119,10.4184,8600.0
2007-07-09 13:20:00,16.0,16.02,16.0,16.0,18400.0,10.4184,10.4314,10.4184,10.4184,18400.0
2007-07-09 13:25:00,16.0,16.04,15.99,15.99,46800.0,10.4184,10.4445,10.4119,10.4119,46800.0
2007-07-09 13:30:00,15.99,15.99,15.99,15.99,2600.0,10.4119,10.4119,10.4119,10.4119,2600.0
2007-07-09 13:35:00,16.0,16.02,16.0,16.02,2000.0,10.4184,10.4314,10.4184,10.4314,2000.0
2007-07-09 13:40:00,16.01,16.02,15.99,16.0,9200.0,10.4249,10.4314,10.4119,10.4184,9200.0
2007-07-09 13:45:00,16.0,16.0,16.0,16.0,6800.0,10.4184,10.4184,10.4184,10.4184,6800.0
2007-07-09 13:50:00,16.0,16.0,15.99,16.0,40600.0,10.4184,10.4184,10.4119,10.4184,40600.0
2007-07-09 13:55:00,16.0,16.0,15.99,16.0,12400.0,10.4184,10.4184,10.4119,10.4184,12400.0
2007-07-09 14:00:00,15.99,16.0,15.99,15.99,15400.0,10.4119,10.4184,10.4119,10.4119,15400.0
2007-07-09 14:05:00,15.99,15.99,15.98,15.98,10600.0,10.4119,10.4119,10.4054,10.4054,10600.0
2007-07-09 14:10:00,15.99,15.99,15.97,15.98,22600.0,10.4119,10.4119,10.3989,10.4054,22600.0
2007-07-09 14:15:00,15.97,15.98,15.97,15.98,7200.0,10.3989,10.4054,10.3989,10.4054,7200.0
2007-07-09 14:20:00,15.97,15.97,15.95,15.95,25600.0,10.3989,10.3989,10.3859,10.3859,25600.0
2007-07-09 14:25:00,15.96,15.96,15.94,15.95,3800.0,10.3924,10.3924,10.3793,10.3859,3800.0
2007-07-09 14:30:00,15.94,15.97,15.94,15.97,13400.0,10.3793,10.3989,10.3793,10.3989,13400.0
2007-07-09 14:35:00,15.97,15.97,15.96,15.97,6600.0,10.3989,10.3989,10.3924,10.3989,6600.0
2007-07-09 14:40:00,15.97,15.97,15.97,15.97,3600.0,10.3989,10.3989,10.3989,10.3989,3600.0
2007-07-09 14:45:00,15.97,15.99,15.97,15.97,25800.0,10.3989,10.4119,10.3989,10.3989,25800.0
2007-07-09 14:50:00,15.98,15.99,15.97,15.99,20400.0,10.4054,10.4119,10.3989,10.4119,20400.0
2007-07-09 14:55:00,15.99,15.99,15.98,15.98,6400.0,10.4119,10.4119,10.4054,10.4054,6400.0
2007-07-09 15:00:00,15.99,16.0,15.97,15.99,11000.0,10.4119,10.4184,10.3989,10.4119,11000.0
2007-07-09 15:05:00,15.99,15.99,15.97,15.99,11600.0,10.4119,10.4119,10.3989,10.4119,11600.0
2007-07-09 15:10:00,15.99,16.0,15.97,15.99,11400.0,10.4119,10.4184,10.3989,10.4119,11400.0
2007-07-09 15:15:00,15.99,16.0,15.97,15.99,21000.0,10.4119,10.4184,10.3989,10.4119,21000.0
2007-07-09 15:20:00,15.99,16.01,15.99,15.99,12000.0,10.4119,10.4249,10.4119,10.4119,12000.0
2007-07-09 15:25:00,15.99,15.99,15.97,15.97,32000.0,10.4119,10.4119,10.3989,10.3989,32000.0
2007-07-09 15:30:00,15.97,15.97,15.95,15.97,40800.0,10.3989,10.3989,10.3859,10.3989,40800.0
2007-07-09 15:35:00,15.97,15.98,15.97,15.97,17800.0,10.3989,10.4054,10.3989,10.3989,17800.0
2007-07-09 15:40:00,15.97,15.98,15.96,15.97,25600.0,10.3989,10.4054,10.3924,10.3989,25600.0
2007-07-09 15:45:00,15.97,15.97,15.96,15.97,19800.0,10.3989,10.3989,10.3924,10.3989,19800.0
2007-07-09 15:50:00,15.96,15.97,15.96,15.97,18200.0,10.3924,10.3989,10.3924,10.3989,18200.0
2007-07-09 15:55:00,15.97,15.97,15.94,15.96,41800.0,10.3989,10.3989,10.3793,10.3924,41800.0
2007-07-10 09:30:00,15.83,15.85,15.8,15.82,16800.0,10.3077,10.3207,10.2882,10.3012,16800.0
2007-07-10 09:35:00,15.83,15.88,15.79,15.86,18200.0,10.3077,10.3403,10.2817,10.3272,18200.0
2007-07-10 09:40:00,15.86,15.86,15.78,15.8,39600.0,10.3272,10.3272,10.2752,10.2882,39600.0
2007-07-10 09:45:00,15.8,15.83,15.72,15.77,43600.0,10.2882,10.3077,10.2361,10.2686,43600.0
2007-07-10 09:50:00,15.77,15.77,15.7,15.72,27200.0,10.2686,10.2686,10.2231,10.2361,27200.0
2007-07-10 09:55:00,15.72,15.75,15.71,15.75,46400.0,10.2361,10.2556,10.2296,10.2556,46400.0
2007-07-10 10:00:00,15.76,15.78,15.71,15.74,84200.0,10.2621,10.2752,10.2296,10.2491,84200.0
2007-07-10 10:05:00,15.74,15.74,15.69,15.71,34000.0,10.2491,10.2491,10.2166,10.2296,34000.0
2007-07-10 10:10:00,15.72,15.74,15.71,15.72,11200.0,10.2361,10.2491,10.2296,10.2361,11200.0
2007-07-10 10:15:00,15.72,15.74,15.72,15.72,9400.0,10.2361,10.2491,10.2361,10.2361,9400.0
2007-07-10 10:20:00,15.72,15.74,15.72,15.73,13400.0,10.2361,10.2491,10.2361,10.2426,13400.0
2007-07-10 10:25:00,15.73,15.73,15.69,15.7,12800.0,10.2426,10.2426,10.2166,10.2231,12800.0
2007-07-10 10:30:00,15.69,15.7,15.67,15.67,38600.0,10.2166,10.2231,10.2035,10.2035,38600.0
2007-07-10 10:35:00,15.67,15.68,15.66,15.68,41200.0,10.2035,10.21,10.197,10.21,41200.0
2007-07-10 10:40:00,15.67,15.67,15.65,15.65,36000.0,10.2035,10.2035,10.1905,10.1905,36000.0
2007-07-10 10:45:00,15.67,15.67,15.64,15.64,21200.0,10.2035,10.2035,10.184,10.184,21200.0
2007-07-10 10:50:00,15.63,15.67,15.63,15.65,54400.0,10.1775,10.2035,10.1775,10.1905,54400.0
2007-07-10 10:55:00,15.65,15.68,15.65,15.66,24000.0,10.1905,10.21,10.1905,10.197,24000.0
2007-07-10 11:00:00,15.67,15.68,15.65,15.66,10000.0,10.2035,10.21,10.1905,10.197,10000.0
2007-07-10 11:05:00,15.67,15.68,15.65,15.66,30000.0,10.2035,10.21,10.1905,10.197,30000.0
2007-07-10 11:10:00,15.67,15.67,15.65,15.66,32800.0,10.2035,10.2035,10.1905,10.197,32800.0
2007-07-10 11:15:00,15.66,15.71,15.65,15.71,59400.0,10.197,10.2296,10.1905,10.2296,59400.0
2007-07-10 11:20:00,15.71,15.71,15.66,15.67,22400.0,10.2296,10.2296,10.197,10.2035,22400.0
2007-07-10 11:25:00,15.68,15.68,15.66,15.67,18600.0,10.21,10.21,10.197,10.2035,18600.0
2007-07-10 11:30:00,15.67,15.67,15.65,15.66,100800.0,10.2035,10.2035,10.1905,10.197,100800.0
2007-07-10 11:35:00,15.66,15.66,15.64,15.65,41000.0,10.197,10.197,10.184,10.1905,41000.0
2007-07-10 11:40:00,15.65,15.67,15.65,15.66,13400.0,10.1905,10.2035,10.1905,10.197,13400.0
2007-07-10 11:45:00,15.67,15.67,15.66,15.67,6400.0,10.2035,10.2035,10.197,10.2035,6400.0
2007-07-10 11:50:00,15.67,15.68,15.66,15.68,17600.0,10.2035,10.21,10.197,10.21,17600.0
2007-07-10 11:55:00,15.68,15.69,15.67,15.68,15400.0,10.21,10.2166,10.2035,10.21,15400.0
2007-07-10 12:00:00,15.69,15.7,15.69,15.7,4400.0,10.2166,10.2231,10.2166,10.2231,4400.0
2007-07-10 12:05:00,15.69,15.69,15.68,15.68,5200.0,10.2166,10.2166,10.21,10.21,5200.0
2007-07-10 12:10:00,15.68,15.68,15.67,15.68,26400.0,10.21,10.21,10.2035,10.21,26400.0
2007-07-10 12:15:00,15.68,15.69,15.68,15.68,10200.0,10.21,10.2166,10.21,10.21,10200.0
2007-07-10 12:20:00,15.67,15.7,15.67,15.7,30600.0,10.2035,10.2231,10.2035,10.2231,30600.0
2007-07-10 12:25:00,15.71,15.71,15.7,15.71,5600.0,10.2296,10.2296,10.2231,10.2296,5600.0
2007-07-10 12:30:00,15.71,15.71,15.7,15.71,6000.0,10.2296,10.2296,10.2231,10.2296,6000.0
2007-07-10 12:35:00,15.7,15.72,15.7,15.72,16000.0,10.2231,10.2361,10.2231,10.2361,16000.0
2007-07-10 12:40:00,15.72,15.72,15.7,15.7,8400.0,10.2361,10.2361,10.2231,10.2231,8400.0
2007-07-10 12:45:00,15.7,15.71,15.7,15.71,21800.0,10.2231,10.2296,10.2231,10.2296,21800.0
2007-07-10 12:50:00,15.71,15.71,15.7,15.71,10200.0,10.2296,10.2296,10.2231,10.2296,10200.0
2007-07-10 12:55:00,15.71,15.72,15.71,15.72,10200.0,10.2296,10.2361,10.2296,10.2361,10200.0
2007-07-10 13:00:00,15.72,15.74,15.7,15.7,22600.0,10.2361,10.2491,10.2231,10.2231,22600.0
2007-07-10 13:05:00,15.7,15.71,15.68,15.68,34000.0,10.2231,10.2296,10.21,10.21,34000.0
2007-07-10 13:10:00,15.68,15.72,15.67,15.68,67200.0,10.21,10.2361,10.2035,10.21,67200.0
2007-07-10 13:15:00,15.68,15.68,15.62,15.62,74200.0,10.21,10.21,10.171,10.171,74200.0
2007-07-10 13:20:00,15.63,15.63,15.56,15.59,83600.0,10.1775,10.1775,10.1319,10.1514,83600.0
2007-07-10 13:25:00,15.59,15.59,15.56,15.56,35800.0,10.1514,10.1514,10.1319,10.1319,35800.0
2007-07-10 13:30:00,15.56,15.6,15.56,15.58,45400.0,10.1319,10.158,10.1319,10.1449,45400.0
2007-07-10 13:35:00,15.58,15.61,15.58,15.6,70000.0,10.1449,10.1645,10.1449,10.158,70000.0
2007-07-10 13:40:00,15.6,15.62,15.59,15.61,44000.0,10.158,10.171,10.1514,10.1645,44000.0
2007-07-10 13:45:00,15.61,15.62,15.59,15.6,59600.0,10.1645,10.171,10.1514,10.158,59600.0
2007-07-10 13:50:00,15.6,15.63,15.59,15.62,40800.0,10.158,10.1775,10.1514,10.171,40800.0
2007-07-10 13:55:00,15.63,15.63,15.61,15.62,26200.0,10.1775,10.1775,10.1645,10.171,26200.0
2007-07-10 14:00:00,15.62,15.66,15.61,15.66,42600.0,10.171,10.197,10.1645,10.197,42600.0
2007-07-10 14:05:00,15.65,15.68,15.65,15.67,22600.0,10.1905,10.21,10.1905,10.2035,22600.0
2007-07-10 14:10:00,15.66,15.68,15.66,15.67,14800.0,10.197,10.21,10.197,10.2035,14800.0
2007-07-10 14:15:00,15.67,15.68,15.65,15.67,38000.0,10.2035,10.21,10.1905,10.2035,38000.0
2007-07-10 14:20:00,15.68,15.69,15.67,15.69,41600.0,10.21,10.2166,10.2035,10.2166,41600.0
2007-07-10 14:25:00,15.68,15.69,15.66,15.67,40000.0,10.21,10.2166,10.197,10.2035,40000.0
2007-07-10 14:30:00,15.67,15.67,15.66,15.67,14600.0,10.2035,10.2035,10.197,10.2035,14600.0
2007-07-10 14:35:00,15.67,15.69,15.67,15.68,13600.0,10.2035,10.2166,10.2035,10.21,13600.0
2007-07-10 14:40:00,15.69,15.7,15.68,15.69,12400.0,10.2166,10.2231,10.21,10.2166,12400.0
2007-07-10 14:45:00,15.68,15.69,15.68,15.68,12800.0,10.21,10.2166,10.21,10.21,12800.0
2007-07-10 14:50:00,15.68,15.7,15.68,15.7,21800.0,10.21,10.2231,10.21,10.2231,21800.0
2007-07-10 14:55:00,15.69,15.7,15.68,15.7,18000.0,10.2166,10.2231,10.21,10.2231,18000.0
2007-07-10 15:00:00,15.7,15.7,15.68,15.69,49000.0,10.2231,10.2231,10.21,10.2166,49000.0
2007-07-10 15:05:00,15.69,15.7,15.67,15.68,37200.0,10.2166,10.2231,10.2035,10.21,37200.0
2007-07-10 15:10:00,15.68,15.69,15.67,15.68,37200.0,10.21,10.2166,10.2035,10.21,37200.0
2007-07-10 15:15:00,15.67,15.68,15.66,15.66,20000.0,10.2035,10.21,10.197,10.197,20000.0
2007-07-10 15:20:00,15.67,15.68,15.66,15.67,46400.0,10.2035,10.21,10.197,10.2035,46400.0
2007-07-10 15:25:00,15.67,15.68,15.66,15.67,30200.0,10.2035,10.21,10.197,10.2035,30200.0
2007-07-10 15:30:00,15.66,15.66,15.63,15.64,46200.0,10.197,10.197,10.1775,10.184,46200.0
2007-07-10 15:35:00,15.64,15.64,15.61,15.63,36400.0,10.184,10.184,10.1645,10.1775,36400.0
2007-07-10 15:40:00,15.62,15.62,15.58,15.6,52800.0,10.171,10.171,10.1449,10.158,52800.0
2007-07-10 15:45:00,15.58,15.61,15.58,15.59,58600.0,10.1449,10.1645,10.1449,10.1514,58600.0
2007-07-10 15:50:00,15.58,15.59,15.58,15.58,70200.0,10.1449,10.1514,10.1449,10.1449,70200.0
2007-07-10 15:55:00,15.58,15.59,15.56,15.58,216600.0,10.1449,10.1514,10.1319,10.1449,216600.0
2007-07-11 09:30:00,15.56,15.67,15.56,15.64,6400.0,10.1319,10.2035,10.1319,10.184,6400.0
2007-07-11 09:35:00,15.67,15.69,15.61,15.63,14600.0,10.2035,10.2166,10.1645,10.1775,14600.0
2007-07-11 09:40:00,15.62,15.63,15.6,15.61,50800.0,10.171,10.1775,10.158,10.1645,50800.0
2007-07-11 09:45:00,15.6,15.71,15.6,15.71,26000.0,10.158,10.2296,10.158,10.2296,26000.0
2007-07-11 09:50:00,15.71,15.71,15.57,15.58,27800.0,10.2296,10.2296,10.1384,10.1449,27800.0
2007-07-11 09:55:00,15.59,15.59,15.49,15.49,46600.0,10.1514,10.1514,10.0863,10.0863,46600.0
2007-07-11 10:00:00,15.5,15.54,15.49,15.5,73800.0,10.0928,10.1189,10.0863,10.0928,73800.0
2007-07-11 10:05:00,15.49,15.52,15.49,15.5,25800.0,10.0863,10.1059,10.0863,10.0928,25800.0
2007-07-11 10:10:00,15.5,15.52,15.49,15.52,17800.0,10.0928,10.1059,10.0863,10.1059,17800.0
2007-07-11 10:15:00,15.52,15.56,15.52,15.54,11800.0,10.1059,10.1319,10.1059,10.1189,11800.0
2007-07-11 10:20:00,15.53,15.54,15.5,15.51,14800.0,10.1124,10.1189,10.0928,10.0993,14800.0
2007-07-11 10:25:00,15.51,15.54,15.51,15.54,33400.0,10.0993,10.1189,10.0993,10.1189,33400.0
2007-07-11 10:30:00,15.54,15.56,15.53,15.55,20800.0,10.1189,10.1319,10.1124,10.1254,20800.0
2007-07-11 10:35:00,15.54,15.54,15.5,15.5,29400.0,10.1189,10.1189,10.0928,10.0928,29400.0
2007-07-11 10:40:00,15.5,15.51,15.45,15.47,47400.0,10.0928,10.0993,10.0603,10.0733,47400.0
2007-07-11 10:45:00,15.46,15.49,15.45,15.49,21200.0,10.0668,10.0863,10.0603,10.0863,21200.0
2007-07-11 10:50:00,15.49,15.49,15.47,15.47,13600.0,10.0863,10.0863,10.0733,10.0733,13600.0
2007-07-11 10:55:00,15.47,15.49,15.47,15.48,12600.0,10.0733,10.0863,10.0733,10.0798,12600.0
2007-07-11 11:00:00,15.48,15.49,15.47,15.48,12600.0,10.0798,10.0863,10.0733,10.0798,12600.0
2007-07-11 11:05:00,15.49,15.51,15.49,15.51,24000.0,10.0863,10.0993,10.0863,10.0993,24000.0
2007-07-11 11:10:00,15.53,15.54,15.52,15.54,4400.0,10.1124,10.1189,10.1059,10.1189,4400.0
2007-07-11 11:15:00,15.54,15.56,15.54,15.56,6000.0,10.1189,10.1319,10.1189,10.1319,6000.0
2007-07-11 11:20:00,15.56,15.61,15.56,15.61,7000.0,10.1319,10.1645,10.1319,10.1645,7000.0
2007-07-11 11:25:00,15.62,15.63,15.61,15.62,18400.0,10.171,10.1775,10.1645,10.171,18400.0
2007-07-11 11:30:00,15.62,15.63,15.61,15.61,6800.0,10.171,10.1775,10.1645,10.1645,6800.0
2007-07-11 11:35:00,15.62,15.62,15.61,15.62,5600.0,10.171,10.171,10.1645,10.171,5600.0
2007-07-11 11:40:00,15.62,15.63,15.61,15.62,15600.0,10.171,10.1775,10.1645,10.171,15600.0
2007-07-11 11:45:00,15.62,15.63,15.62,15.62,7600.0,10.171,10.1775,10.171,10.171,7600.0
2007-07-11 11:50:00,15.62,15.63,15.61,15.63,15400.0,10.171,10.1775,10.1645,10.1775,15400.0
2007-07-11 11:55:00,15.63,15.65,15.63,15.64,11200.0,10.1775,10.1905,10.1775,10.184,11200.0
2007-07-11 12:00:00,15.64,15.67,15.63,15.65,5600.0,10.184,10.2035,10.1775,10.1905,5600.0
2007-07-11 12:05:00,15.66,15.68,15.65,15.68,8800.0,10.197,10.21,10.1905,10.21,8800.0
2007-07-11 12:10:00,15.67,15.69,15.67,15.68,27600.0,10.2035,10.2166,10.2035,10.21,27600.0
2007-07-11 12:15:00,15.68,15.69,15.66,15.67,13000.0,10.21,10.2166,10.197,10.2035,13000.0
2007-07-11 12:20:00,15.66,15.68,15.66,15.67,10200.0,10.197,10.21,10.197,10.2035,10200.0
2007-07-11 12:25:00,15.67,15.67,15.66,15.67,10000.0,10.2035,10.2035,10.197,10.2035,10000.0
2007-07-11 12:30:00,15.67,15.67,15.67,15.67,2800.0,10.2035,10.2035,10.2035,10.2035,2800.0
2007-07-11 12:35:00,15.67,15.68,15.66,15.67,12000.0,10.2035,10.21,10.197,10.2035,12000.0
2007-07-11 12:40:00,15.66,15.67,15.66,15.67,7400.0,10.197,10.2035,10.197,10.2035,7400.0
2007-07-11 12:45:00,15.67,15.67,15.65,15.65,15000.0,10.2035,10.2035,10.1905,10.1905,15000.0
2007-07-11 12:50:00,15.65,15.65,15.63,15.65,20600.0,10.1905,10.1905,10.1775,10.1905,20600.0
2007-07-11 12:55:00,15.65,15.65,15.64,15.65,10000.0,10.1905,10.1905,10.184,10.1905,10000.0
2007-07-11 13:00:00,15.65,15.68,15.65,15.68,15200.0,10.1905,10.21,10.1905,10.21,15200.0
2007-07-11 13:05:00,15.66,15.67,15.65,15.65,11800.0,10.197,10.2035,10.1905,10.1905,11800.0
2007-07-11 13:10:00,15.65,15.67,15.65,15.66,4800.0,10.1905,10.2035,10.1905,10.197,4800.0
2007-07-11 13:15:00,15.66,15.67,15.65,15.65,5000.0,10.197,10.2035,10.1905,10.1905,5000.0
2007-07-11 13:20:00,15.65,15.65,15.65,15.65,7000.0,10.1905,10.1905,10.1905,10.1905,7000.0
2007-07-11 13:25:00,15.65,15.65,15.65,15.65,5200.0,10.1905,10.1905,10.1905,10.1905,5200.0
2007-07-11 13:30:00,15.65,15.67,15.65,15.67,8200.0,10.1905,10.2035,10.1905,10.2035,8200.0
2007-07-11 13:35:00,15.65,15.67,15.65,15.67,14800.0,10.1905,10.2035,10.1905,10.2035,14800.0
2007-07-11 13:40:00,15.67,15.69,15.67,15.68,10800.0,10.2035,10.2166,10.2035,10.21,10800.0
2007-07-11 13:45:00,15.68,15.7,15.68,15.7,11400.0,10.21,10.2231,10.21,10.2231,11400.0
2007-07-11 13:50:00,15.7,15.7,15.7,15.7,11000.0,10.2231,10.2231,10.2231,10.2231,11000.0
2007-07-11 13:55:00,15.7,15.7,15.67,15.67,22800.0,10.2231,10.2231,10.2035,10.2035,22800.0
2007-07-11 14:00:00,15.66,15.68,15.66,15.67,14200.0,10.197,10.21,10.197,10.2035,14200.0
2007-07-11 14:05:00,15.68,15.69,15.67,15.69,21800.0,10.21,10.2166,10.2035,10.2166,21800.0
2007-07-11 14:10:00,15.68,15.71,15.68,15.71,13800.0,10.21,10.2296,10.21,10.2296,13800.0
2007-07-11 14:15:00,15.71,15.73,15.71,15.73,17200.0,10.2296,10.2426,10.2296,10.2426,17200.0
2007-07-11 14:20:00,15.73,15.74,15.72,15.74,19200.0,10.2426,10.2491,10.2361,10.2491,19200.0
2007-07-11 14:25:00,15.74,15.75,15.72,15.75,25800.0,10.2491,10.2556,10.2361,10.2556,25800.0
2007-07-11 14:30:00,15.75,15.77,15.73,15.74,29000.0,10.2556,10.2686,10.2426,10.2491,29000.0
2007-07-11 14:35:00,15.73,15.74,15.72,15.72,17000.0,10.2426,10.2491,10.2361,10.2361,17000.0
2007-07-11 14:40:00,15.72,15.72,15.72,15.72,15200.0,10.2361,10.2361,10.2361,10.2361,15200.0
2007-07-11 14:45:00,15.72,15.72,15.71,15.71,16400.0,10.2361,10.2361,10.2296,10.2296,16400.0
2007-07-11 14:50:00,15.71,15.72,15.7,15.71,18200.0,10.2296,10.2361,10.2231,10.2296,18200.0
2007-07-11 14:55:00,15.7,15.72,15.7,15.7,22400.0,10.2231,10.2361,10.2231,10.2231,22400.0
2007-07-11 15:00:00,15.71,15.71,15.7,15.71,14200.0,10.2296,10.2296,10.2231,10.2296,14200.0
2007-07-11 15:05:00,15.72,15.72,15.71,15.72,27800.0,10.2361,10.2361,10.2296,10.2361,27800.0
2007-07-11 15:10:00,15.72,15.74,15.72,15.74,24600.0,10.2361,10.2491,10.2361,10.2491,24600.0
2007-07-11 15:15:00,15.73,15.75,15.72,15.75,43800.0,10.2426,10.2556,10.2361,10.2556,43800.0
2007-07-11 15:20:00,15.75,15.75,15.74,15.75,32200.0,10.2556,10.2556,10.2491,10.2556,32200.0
2007-07-11 15:25:00,15.75,15.78,15.75,15.78,48200.0,10.2556,10.2752,10.2556,10.2752,48200.0
2007-07-11 15:30:00,15.77,15.8,15.77,15.77,45800.0,10.2686,10.2882,10.2686,10.2686,45800.0
2007-07-11 15:35:00,15.77,15.78,15.75,15.78,55600.0,10.2686,10.2752,10.2556,10.2752,55600.0
2007-07-11 15:40:00,15.77,15.78,15.77,15.77,45200.0,10.2686,10.2752,10.2686,10.2686,45200.0
2007-07-11 15:45:00,15.78,15.79,15.75,15.78,70200.0,10.2752,10.2817,10.2556,10.2752,70200.0
2007-07-11 15:50:00,15.78,15.78,15.74,15.76,52000.0,10.2752,10.2752,10.2491,10.2621,52000.0
2007-07-11 15:55:00,15.76,15.79,15.76,15.77,72800.0,10.2621,10.2817,10.2621,10.2686,72800.0
2007-07-12 09:30:00,15.88,16.39,15.86,16.38,79800.0,10.3403,10.6724,10.3272,10.6658,79800.0
2007-07-12 09:35:00,16.38,16.43,16.3,16.33,70800.0,10.6658,10.6984,10.6138,10.6333,70800.0
2007-07-12 09:40:00,16.32,16.36,16.32,16.35,113200.0,10.6268,10.6528,10.6268,10.6463,113200.0
2007-07-12 09:45:00,16.35,16.39,16.33,16.37,105600.0,10.6463,10.6724,10.6333,10.6593,105600.0
2007-07-12 09:50:00,16.36,16.37,16.33,16.33,109200.0,10.6528,10.6593,10.6333,10.6333,109200.0
2007-07-12 09:55:00,16.34,16.38,16.34,16.37,58200.0,10.6398,10.6658,10.6398,10.6593,58200.0
2007-07-12 10:00:00,16.36,16.38,16.34,16.35,118200.0,10.6528,10.6658,10.6398,10.6463,118200.0
2007-07-12 10:05:00,16.34,16.35,16.25,16.26,141000.0,10.6398,10.6463,10.5812,10.5877,141000.0
2007-07-12 10:10:00,16.26,16.28,16.25,16.25,74200.0,10.5877,10.6007,10.5812,10.5812,74200.0
2007-07-12 10:15:00,16.25,16.32,16.25,16.29,99000.0,10.5812,10.6268,10.5812,10.6072,99000.0
2007-07-12 10:20:00,16.29,16.32,16.26,16.29,58000.0,10.6072,10.6268,10.5877,10.6072,58000.0
2007-07-12 10:25:00,16.29,16.29,16.28,16.29,19800.0,10.6072,10.6072,10.6007,10.6072,19800.0
2007-07-12 10:30:00,16.29,16.31,16.29,16.31,39000.0,10.6072,10.6203,10.6072,10.6203,39000.0
2007-07-12 10:35:00,16.31,16.33,16.28,16.29,41800.0,10.6203,10.6333,10.6007,10.6072,41800.0
2007-07-12 10:40:00,16.29,16.33,16.29,16.3,48000.0,10.6072,10.6333,10.6072,10.6138,48000.0
2007-07-12 10:45:00,16.3,16.34,16.3,16.33,44200.0,10.6138,10.6398,10.6138,10.6333,44200.0
2007-07-12 10:50:00,16.33,16.35,16.33,16.33,24800.0,10.6333,10.6463,10.6333,10.6333,24800.0
2007-07-12 10:55:00,16.34,16.36,16.32,16.35,41600.0,10.6398,10.6528,10.6268,10.6463,41600.0
2007-07-12 11:00:00,16.35,16.36,16.32,16.35,46800.0,10.6463,10.6528,10.6268,10.6463,46800.0
2007-07-12 11:05:00,16.35,16.38,16.35,16.38,41600.0,10.6463,10.6658,10.6463,10.6658,41600.0
2007-07-12 11:10:00,16.38,16.41,16.36,16.36,44800.0,10.6658,10.6854,10.6528,10.6528,44800.0
2007-07-12 11:15:00,16.36,16.36,16.35,16.35,27400.0,10.6528,10.6528,10.6463,10.6463,27400.0
2007-07-12 11:20:00,16.35,16.37,16.35,16.36,49600.0,10.6463,10.6593,10.6463,10.6528,49600.0
2007-07-12 11:25:00,16.36,16.38,16.35,16.36,52800.0,10.6528,10.6658,10.6463,10.6528,52800.0
2007-07-12 11:30:00,16.36,16.37,16.34,16.36,32800.0,10.6528,10.6593,10.6398,10.6528,32800.0
2007-07-12 11:35:00,16.36,16.36,16.34,16.35,23800.0,10.6528,10.6528,10.6398,10.6463,23800.0
2007-07-12 11:40:00,16.34,16.36,16.32,16.32,20400.0,10.6398,10.6528,10.6268,10.6268,20400.0
2007-07-12 11:45:00,16.33,16.33,16.3,16.3,14600.0,10.6333,10.6333,10.6138,10.6138,14600.0
2007-07-12 11:50:00,16.3,16.31,16.3,16.31,20600.0,10.6138,10.6203,10.6138,10.6203,20600.0
2007-07-12 11:55:00,16.31,16.31,16.29,16.3,18600.0,10.6203,10.6203,10.6072,10.6138,18600.0
2007-07-12 12:00:00,16.3,16.33,16.29,16.33,17400.0,10.6138,10.6333,10.6072,10.6333,17400.0
2007-07-12 12:05:00,16.33,16.34,16.32,16.32,21400.0,10.6333,10.6398,10.6268,10.6268,21400.0
2007-07-12 12:10:00,16.32,16.33,16.31,16.33,36600.0,10.6268,10.6333,10.6203,10.6333,36600.0
2007-07-12 12:15:00,16.33,16.34,16.32,16.33,11400.0,10.6333,10.6398,10.6268,10.6333,11400.0
2007-07-12 12:20:00,16.33,16.33,16.31,16.32,21800.0,10.6333,10.6333,10.6203,10.6268,21800.0
2007-07-12 12:25:00,16.33,16.33,16.32,16.33,18400.0,10.6333,10.6333,10.6268,10.6333,18400.0
2007-07-12 12:30:00,16.33,16.33,16.31,16.32,16000.0,10.6333,10.6333,10.6203,10.6268,16000.0
2007-07-12 12:35:00,16.32,16.33,16.3,16.32,83000.0,10.6268,10.6333,10.6138,10.6268,83000.0
2007-07-12 12:40:00,16.32,16.34,16.31,16.31,26800.0,10.6268,10.6398,10.6203,10.6203,26800.0
2007-07-12 12:45:00,16.31,16.32,16.31,16.31,7200.0,10.6203,10.6268,10.6203,10.6203,7200.0
2007-07-12 12:50:00,16.31,16.32,16.3,16.3,10000.0,10.6203,10.6268,10.6138,10.6138,10000.0
2007-07-12 12:55:00,16.3,16.31,16.3,16.3,11400.0,10.6138,10.6203,10.6138,10.6138,11400.0
2007-07-12 13:00:00,16.3,16.31,16.3,16.3,17000.0,10.6138,10.6203,10.6138,10.6138,17000.0
2007-07-12 13:05:00,16.29,16.3,16.29,16.3,34400.0,10.6072,10.6138,10.6072,10.6138,34400.0
2007-07-12 13:10:00,16.31,16.31,16.29,16.3,12400.0,10.6203,10.6203,10.6072,10.6138,12400.0
2007-07-12 13:15:00,16.29,16.3,16.28,16.28,15400.0,10.6072,10.6138,10.6007,10.6007,15400.0
2007-07-12 13:20:00,16.28,16.28,16.27,16.28,14000.0,10.6007,10.6007,10.5942,10.6007,14000.0
2007-07-12 13:25:00,16.28,16.29,16.27,16.29,20600.0,10.6007,10.6072,10.5942,10.6072,20600.0
2007-07-12 13:30:00,16.28,16.28,16.25,16.26,16400.0,10.6007,10.6007,10.5812,10.5877,16400.0
2007-07-12 13:35:00,16.25,16.26,16.25,16.25,25800.0,10.5812,10.5877,10.5812,10.5812,25800.0
2007-07-12 13:40:00,16.25,16.28,16.25,16.27,11600.0,10.5812,10.6007,10.5812,10.5942,11600.0
2007-07-12 13:45:00,16.27,16.27,16.25,16.27,8800.0,10.5942,10.5942,10.5812,10.5942,8800.0
2007-07-12 13:50:00,16.25,16.27,16.25,16.25,21200.0,10.5812,10.5942,10.5812,10.5812,21200.0
2007-07-12 13:55:00,16.25,16.26,16.25,16.25,7400.0,10.5812,10.5877,10.5812,10.5812,7400.0
2007-07-12 14:00:00,16.25,16.27,16.25,16.25,22800.0,10.5812,10.5942,10.5812,10.5812,22800.0
2007-07-12 14:05:00,16.25,16.25,16.24,16.24,34000.0,10.5812,10.5812,10.5747,10.5747,34000.0
2007-07-12 14:10:00,16.24,16.24,16.23,16.23,10200.0,10.5747,10.5747,10.5682,10.5682,10200.0
2007-07-12 14:15:00,16.23,16.24,16.22,16.24,26600.0,10.5682,10.5747,10.5617,10.5747,26600.0
2007-07-12 14:20:00,16.23,16.24,16.23,16.23,12400.0,10.5682,10.5747,10.5682,10.5682,12400.0
2007-07-12 14:25:00,16.23,16.24,16.23,16.23,10600.0,10.5682,10.5747,10.5682,10.5682,10600.0
2007-07-12 14:30:00,16.23,16.23,16.21,16.21,29800.0,10.5682,10.5682,10.5552,10.5552,29800.0
2007-07-12 14:35:00,16.21,16.22,16.21,16.21,12600.0,10.5552,10.5617,10.5552,10.5552,12600.0
2007-07-12 14:40:00,16.22,16.25,16.21,16.25,23200.0,10.5617,10.5812,10.5552,10.5812,23200.0
2007-07-12 14:45:00,16.24,16.25,16.23,16.23,68400.0,10.5747,10.5812,10.5682,10.5682,68400.0
2007-07-12 14:50:00,16.24,16.24,16.22,16.22,15000.0,10.5747,10.5747,10.5617,10.5617,15000.0
2007-07-12 14:55:00,16.22,16.24,16.21,16.24,68000.0,10.5617,10.5747,10.5552,10.5747,68000.0
2007-07-12 15:00:00,16.23,16.23,16.21,16.22,29000.0,10.5682,10.5682,10.5552,10.5617,29000.0
2007-07-12 15:05:00,16.22,16.22,16.21,16.21,11200.0,10.5617,10.5617,10.5552,10.5552,11200.0
2007-07-12 15:10:00,16.21,16.23,16.21,16.22,24400.0,10.5552,10.5682,10.5552,10.5617,24400.0
2007-07-12 15:15:00,16.22,16.23,16.21,16.22,26400.0,10.5617,10.5682,10.5552,10.5617,26400.0
2007-07-12 15:20:00,16.22,16.23,16.21,16.21,19000.0,10.5617,10.5682,10.5552,10.5552,19000.0
2007-07-12 15:25:00,16.21,16.22,16.2,16.22,21400.0,10.5552,10.5617,10.5486,10.5617,21400.0
2007-07-12 15:30:00,16.22,16.23,16.21,16.22,38400.0,10.5617,10.5682,10.5552,10.5617,38400.0
2007-07-12 15:35:00,16.22,16.24,16.22,16.23,33800.0,10.5617,10.5747,10.5617,10.5682,33800.0
2007-07-12 15:40:00,16.23,16.25,16.22,16.23,64800.0,10.5682,10.5812,10.5617,10.5682,64800.0
2007-07-12 15:45:00,16.23,16.23,16.22,16.23,41400.0,10.5682,10.5682,10.5617,10.5682,41400.0
2007-07-12 15:50:00,16.23,16.24,16.23,16.23,38600.0,10.5682,10.5747,10.5682,10.5682,38600.0
2007-07-12 15:55:00,16.23,16.3,16.22,16.3,328800.0,10.5682,10.6138,10.5617,10.6138,328800.0
2007-07-13 09:30:00,16.34,16.4,16.32,16.32,20000.0,10.6398,10.6789,10.6268,10.6268,20000.0
2007-07-13 09:35:00,16.34,16.36,16.32,16.36,10000.0,10.6398,10.6528,10.6268,10.6528,10000.0
2007-07-13 09:40:00,16.34,16.36,16.34,16.36,6200.0,10.6398,10.6528,10.6398,10.6528,6200.0
2007-07-13 09:45:00,16.35,16.36,16.33,16.33,17800.0,10.6463,10.6528,10.6333,10.6333,17800.0
2007-07-13 09:50:00,16.32,16.32,16.24,16.24,17800.0,10.6268,10.6268,10.5747,10.5747,17800.0
2007-07-13 09:55:00,16.23,16.23,16.2,16.2,21400.0,10.5682,10.5682,10.5486,10.5486,21400.0
2007-07-13 10:00:00,16.19,16.23,16.18,16.18,24800.0,10.5421,10.5682,10.5356,10.5356,24800.0
2007-07-13 10:05:00,16.18,16.2,16.16,16.18,22600.0,10.5356,10.5486,10.5226,10.5356,22600.0
2007-07-13 10:10:00,16.16,16.17,16.16,16.17,12600.0,10.5226,10.5291,10.5226,10.5291,12600.0
2007-07-13 10:15:00,16.18,16.18,16.16,16.17,17200.0,10.5356,10.5356,10.5226,10.5291,17200.0
2007-07-13 10:20:00,16.17,16.18,16.17,16.18,10200.0,10.5291,10.5356,10.5291,10.5356,10200.0
2007-07-13 10:25:00,16.18,16.2,16.18,16.18,6800.0,10.5356,10.5486,10.5356,10.5356,6800.0
2007-07-13 10:30:00,16.18,16.23,16.18,16.23,27000.0,10.5356,10.5682,10.5356,10.5682,27000.0
2007-07-13 10:35:00,16.23,16.24,16.23,16.23,5400.0,10.5682,10.5747,10.5682,10.5682,5400.0
2007-07-13 10:40:00,16.23,16.26,16.23,16.25,15400.0,10.5682,10.5877,10.5682,10.5812,15400.0
2007-07-13 10:45:00,16.25,16.26,16.23,16.25,30200.0,10.5812,10.5877,10.5682,10.5812,30200.0
2007-07-13 10:50:00,16.27,16.27,16.25,16.26,7800.0,10.5942,10.5942,10.5812,10.5877,7800.0
2007-07-13 10:55:00,16.27,16.28,16.26,16.27,3000.0,10.5942,10.6007,10.5877,10.5942,3000.0
2007-07-13 11:00:00,16.27,16.28,16.26,16.28,9400.0,10.5942,10.6007,10.5877,10.6007,9400.0
2007-07-13 11:05:00,16.27,16.27,16.23,16.24,17400.0,10.5942,10.5942,10.5682,10.5747,17400.0
2007-07-13 11:10:00,16.24,16.24,16.21,16.21,11400.0,10.5747,10.5747,10.5552,10.5552,11400.0
2007-07-13 11:15:00,16.21,16.21,16.18,16.18,74400.0,10.5552,10.5552,10.5356,10.5356,74400.0
2007-07-13 11:20:00,16.18,16.21,16.18,16.21,12600.0,10.5356,10.5552,10.5356,10.5552,12600.0
2007-07-13 11:25:00,16.21,16.22,16.21,16.22,7800.0,10.5552,10.5617,10.5552,10.5617,7800.0
2007-07-13 11:30:00,16.22,16.22,16.21,16.21,8200.0,10.5617,10.5617,10.5552,10.5552,8200.0
2007-07-13 11:35:00,16.21,16.22,16.21,16.22,7200.0,10.5552,10.5617,10.5552,10.5617,7200.0
2007-07-13 11:40:00,16.21,16.22,16.21,16.22,8000.0,10.5552,10.5617,10.5552,10.5617,8000.0
2007-07-13 11:45:00,16.22,16.22,16.21,16.21,3800.0,10.5617,10.5617,10.5552,10.5552,3800.0
2007-07-13 11:50:00,16.21,16.23,16.21,16.22,22800.0,10.5552,10.5682,10.5552,10.5617,22800.0
2007-07-13 11:55:00,16.22,16.22,16.2,16.2,13600.0,10.5617,10.5617,10.5486,10.5486,13600.0
2007-07-13 12:00:00,16.21,16.22,16.18,16.18,22800.0,10.5552,10.5617,10.5356,10.5356,22800.0
2007-07-13 12:05:00,16.18,16.2,16.18,16.2,11000.0,10.5356,10.5486,10.5356,10.5486,11000.0
2007-07-13 12:10:00,16.2,16.24,16.2,16.23,17000.0,10.5486,10.5747,10.5486,10.5682,17000.0
2007-07-13 12:15:00,16.23,16.25,16.23,16.25,11800.0,10.5682,10.5812,10.5682,10.5812,11800.0
2007-07-13 12:20:00,16.25,16.25,16.24,16.25,6600.0,10.5812,10.5812,10.5747,10.5812,6600.0
2007-07-13 12:25:00,16.25,16.25,16.23,16.23,14800.0,10.5812,10.5812,10.5682,10.5682,14800.0
2007-07-13 12:30:00,16.24,16.25,16.22,16.25,9400.0,10.5747,10.5812,10.5617,10.5812,9400.0
2007-07-13 12:35:00,16.25,16.27,16.24,16.27,11800.0,10.5812,10.5942,10.5747,10.5942,11800.0
2007-07-13 12:40:00,16.27,16.28,16.27,16.28,8800.0,10.5942,10.6007,10.5942,10.6007,8800.0
2007-07-13 12:45:00,16.28,16.29,16.28,16.29,9400.0,10.6007,10.6072,10.6007,10.6072,9400.0
2007-07-13 12:50:00,16.28,16.29,16.25,16.25,9800.0,10.6007,10.6072,10.5812,10.5812,9800.0
2007-07-13 12:55:00,16.25,16.3,16.25,16.29,43600.0,10.5812,10.6138,10.5812,10.6072,43600.0
2007-07-13 13:00:00,16.28,16.29,16.27,16.27,17200.0,10.6007,10.6072,10.5942,10.5942,17200.0
2007-07-13 13:05:00,16.28,16.28,16.25,16.25,19800.0,10.6007,10.6007,10.5812,10.5812,19800.0
2007-07-13 13:10:00,16.25,16.25,16.22,16.22,7000.0,10.5812,10.5812,10.5617,10.5617,7000.0
2007-07-13 13:15:00,16.22,16.24,16.21,16.24,14000.0,10.5617,10.5747,10.5552,10.5747,14000.0
2007-07-13 13:20:00,16.23,16.23,16.21,16.22,6400.0,10.5682,10.5682,10.5552,10.5617,6400.0
2007-07-13 13:25:00,16.22,16.23,16.22,16.22,5400.0,10.5617,10.5682,10.5617,10.5617,5400.0
2007-07-13 13:30:00,16.22,16.24,16.22,16.24,8000.0,10.5617,10.5747,10.5617,10.5747,8000.0
2007-07-13 13:35:00,16.24,16.24,16.23,16.24,5400.0,10.5747,10.5747,10.5682,10.5747,5400.0
2007-07-13 13:40:00,16.24,16.27,16.24,16.25,17600.0,10.5747,10.5942,10.5747,10.5812,17600.0
2007-07-13 13:45:00,16.25,16.28,16.25,16.27,20800.0,10.5812,10.6007,10.5812,10.5942,20800.0
2007-07-13 13:50:00,16.27,16.27,16.26,16.27,8600.0,10.5942,10.5942,10.5877,10.5942,8600.0
2007-07-13 13:55:00,16.27,16.27,16.26,16.27,9000.0,10.5942,10.5942,10.5877,10.5942,9000.0
2007-07-13 14:00:00,16.26,16.27,16.25,16.26,9400.0,10.5877,10.5942,10.5812,10.5877,9400.0
2007-07-13 14:05:00,16.25,16.27,16.25,16.27,18200.0,10.5812,10.5942,10.5812,10.5942,18200.0
2007-07-13 14:10:00,16.27,16.29,16.25,16.27,25800.0,10.5942,10.6072,10.5812,10.5942,25800.0
2007-07-13 14:15:00,16.28,16.28,16.27,16.28,17200.0,10.6007,10.6007,10.5942,10.6007,17200.0
2007-07-13 14:20:00,16.28,16.29,16.28,16.28,14800.0,10.6007,10.6072,10.6007,10.6007,14800.0
2007-07-13 14:25:00,16.28,16.28,16.25,16.26,9000.0,10.6007,10.6007,10.5812,10.5877,9000.0
2007-07-13 14:30:00,16.25,16.25,16.25,16.25,8400.0,10.5812,10.5812,10.5812,10.5812,8400.0
2007-07-13 14:35:00,16.25,16.25,16.25,16.25,8400.0,10.5812,10.5812,10.5812,10.5812,8400.0
2007-07-13 14:40:00,16.25,16.27,16.25,16.27,13400.0,10.5812,10.5942,10.5812,10.5942,13400.0
2007-07-13 14:45:00,16.27,16.27,16.25,16.27,83800.0,10.5942,10.5942,10.5812,10.5942,83800.0
2007-07-13 14:50:00,16.27,16.28,16.26,16.27,36800.0,10.5942,10.6007,10.5877,10.5942,36800.0
2007-07-13 14:55:00,16.27,16.29,16.27,16.28,18400.0,10.5942,10.6072,10.5942,10.6007,18400.0
2007-07-13 15:00:00,16.28,16.29,16.27,16.28,11400.0,10.6007,10.6072,10.5942,10.6007,11400.0
2007-07-13 15:05:00,16.28,16.29,16.28,16.28,17400.0,10.6007,10.6072,10.6007,10.6007,17400.0
2007-07-13 15:10:00,16.28,16.28,16.25,16.25,43400.0,10.6007,10.6007,10.5812,10.5812,43400.0
2007-07-13 15:15:00,16.25,16.28,16.25,16.26,31400.0,10.5812,10.6007,10.5812,10.5877,31400.0
2007-07-13 15:20:00,16.26,16.27,16.25,16.27,17600.0,10.5877,10.5942,10.5812,10.5942,17600.0
2007-07-13 15:25:00,16.27,16.28,16.25,16.26,27600.0,10.5942,10.6007,10.5812,10.5877,27600.0
2007-07-13 15:30:00,16.25,16.26,16.25,16.25,18200.0,10.5812,10.5877,10.5812,10.5812,18200.0
2007-07-13 15:35:00,16.25,16.25,16.25,16.25,27200.0,10.5812,10.5812,10.5812,10.5812,27200.0
2007-07-13 15:40:00,16.25,16.26,16.25,16.25,31000.0,10.5812,10.5877,10.5812,10.5812,31000.0
2007-07-13 15:45:00,16.25,16.25,16.22,16.24,83200.0,10.5812,10.5812,10.5617,10.5747,83200.0
2007-07-13 15:50:00,16.24,16.25,16.23,16.25,44800.0,10.5747,10.5812,10.5682,10.5812,44800.0
2007-07-13 15:55:00,16.25,16.25,16.23,16.24,49000.0,10.5812,10.5812,10.5682,10.5747,49000.0
2007-07-16 09:30:00,16.28,16.33,16.23,16.25,20600.0,10.6007,10.6333,10.5682,10.5812,20600.0
2007-07-16 09:35:00,16.25,16.27,16.23,16.23,4000.0,10.5812,10.5942,10.5682,10.5682,4000.0
2007-07-16 09:40:00,16.25,16.25,16.23,16.24,4600.0,10.5812,10.5812,10.5682,10.5747,4600.0
2007-07-16 09:45:00,16.24,16.27,16.23,16.27,10000.0,10.5747,10.5942,10.5682,10.5942,10000.0
2007-07-16 09:50:00,16.27,16.27,16.2,16.21,29000.0,10.5942,10.5942,10.5486,10.5552,29000.0
2007-07-16 09:55:00,16.21,16.21,16.14,16.14,40400.0,10.5552,10.5552,10.5096,10.5096,40400.0
2007-07-16 10:00:00,16.14,16.15,16.11,16.15,19200.0,10.5096,10.5161,10.49,10.5161,19200.0
2007-07-16 10:05:00,16.16,16.18,16.16,16.18,10000.0,10.5226,10.5356,10.5226,10.5356,10000.0
2007-07-16 10:10:00,16.18,16.18,16.16,16.18,6400.0,10.5356,10.5356,10.5226,10.5356,6400.0
2007-07-16 10:15:00,16.19,16.21,16.18,16.2,10800.0,10.5421,10.5552,10.5356,10.5486,10800.0
2007-07-16 10:20:00,16.2,16.21,16.2,16.21,8800.0,10.5486,10.5552,10.5486,10.5552,8800.0
2007-07-16 10:25:00,16.2,16.2,16.19,16.19,4600.0,10.5486,10.5486,10.5421,10.5421,4600.0
2007-07-16 10:30:00,16.2,16.2,16.18,16.19,6400.0,10.5486,10.5486,10.5356,10.5421,6400.0
2007-07-16 10:35:00,16.19,16.2,16.18,16.2,5600.0,10.5421,10.5486,10.5356,10.5486,5600.0
2007-07-16 10:40:00,16.2,16.25,16.2,16.25,31200.0,10.5486,10.5812,10.5486,10.5812,31200.0
2007-07-16 10:45:00,16.25,16.26,16.23,16.25,6200.0,10.5812,10.5877,10.5682,10.5812,6200.0
2007-07-16 10:50:00,16.25,16.25,16.24,16.25,9600.0,10.5812,10.5812,10.5747,10.5812,9600.0
2007-07-16 10:55:00,16.25,16.26,16.25,16.25,3200.0,10.5812,10.5877,10.5812,10.5812,3200.0
2007-07-16 11:00:00,16.25,16.26,16.25,16.25,6600.0,10.5812,10.5877,10.5812,10.5812,6600.0
2007-07-16 11:05:00,16.26,16.26,16.23,16.24,15600.0,10.5877,10.5877,10.5682,10.5747,15600.0
2007-07-16 11:10:00,16.24,16.25,16.24,16.24,15600.0,10.5747,10.5812,10.5747,10.5747,15600.0
2007-07-16 11:15:00,16.25,16.25,16.24,16.24,14200.0,10.5812,10.5812,10.5747,10.5747,14200.0
2007-07-16 11:20:00,16.25,16.25,16.24,16.25,6600.0,10.5812,10.5812,10.5747,10.5812,6600.0
2007-07-16 11:25:00,16.24,16.25,16.24,16.25,9400.0,10.5747,10.5812,10.5747,10.5812,9400.0
2007-07-16 11:30:00,16.24,16.25,16.23,16.24,6200.0,10.5747,10.5812,10.5682,10.5747,6200.0
2007-07-16 11:35:00,16.23,16.23,16.22,16.23,9200.0,10.5682,10.5682,10.5617,10.5682,9200.0
2007-07-16 11:40:00,16.22,16.23,16.22,16.22,2800.0,10.5617,10.5682,10.5617,10.5617,2800.0
2007-07-16 11:45:00,16.23,16.24,16.22,16.24,6400.0,10.5682,10.5747,10.5617,10.5747,6400.0
2007-07-16 11:50:00,16.23,16.24,16.23,16.23,22200.0,10.5682,10.5747,10.5682,10.5682,22200.0
2007-07-16 11:55:00,16.24,16.24,16.23,16.24,6400.0,10.5747,10.5747,10.5682,10.5747,6400.0
2007-07-16 12:00:00,16.24,16.24,16.23,16.24,12600.0,10.5747,10.5747,10.5682,10.5747,12600.0
2007-07-16 12:05:00,16.25,16.25,16.25,16.25,11400.0,10.5812,10.5812,10.5812,10.5812,11400.0
2007-07-16 12:10:00,16.25,16.25,16.24,16.25,24200.0,10.5812,10.5812,10.5747,10.5812,24200.0
2007-07-16 12:15:00,16.25,16.25,16.24,16.25,15400.0,10.5812,10.5812,10.5747,10.5812,15400.0
2007-07-16 12:20:00,16.25,16.25,16.18,16.18,92800.0,10.5812,10.5812,10.5356,10.5356,92800.0
2007-07-16 12:25:00,16.18,16.18,16.16,16.18,50000.0,10.5356,10.5356,10.5226,10.5356,50000.0
2007-07-16 12:30:00,16.18,16.2,16.18,16.18,29200.0,10.5356,10.5486,10.5356,10.5356,29200.0
2007-07-16 12:35:00,16.16,16.19,16.16,16.19,60600.0,10.5226,10.5421,10.5226,10.5421,60600.0
2007-07-16 12:40:00,16.18,16.19,16.18,16.18,8000.0,10.5356,10.5421,10.5356,10.5356,8000.0
2007-07-16 12:45:00,16.18,16.19,16.18,16.18,4600.0,10.5356,10.5421,10.5356,10.5356,4600.0
2007-07-16 12:50:00,16.18,16.18,16.14,16.17,37000.0,10.5356,10.5356,10.5096,10.5291,37000.0
2007-07-16 12:55:00,16.17,16.18,16.16,16.17,11800.0,10.5291,10.5356,10.5226,10.5291,11800.0
2007-07-16 13:00:00,16.17,16.18,16.16,16.18,4800.0,10.5291,10.5356,10.5226,10.5356,4800.0
2007-07-16 13:05:00,16.18,16.18,16.15,16.16,12000.0,10.5356,10.5356,10.5161,10.5226,12000.0
2007-07-16 13:10:00,16.15,16.16,16.15,16.16,10000.0,10.5161,10.5226,10.5161,10.5226,10000.0
2007-07-16 13:15:00,16.16,16.17,16.15,16.17,6200.0,10.5226,10.5291,10.5161,10.5291,6200.0
2007-07-16 13:20:00,16.16,16.17,16.16,16.16,6000.0,10.5226,10.5291,10.5226,10.5226,6000.0
2007-07-16 13:25:00,16.16,16.16,16.15,16.15,4400.0,10.5226,10.5226,10.5161,10.5161,4400.0
2007-07-16 13:30:00,16.16,16.16,16.14,16.15,9200.0,10.5226,10.5226,10.5096,10.5161,9200.0
2007-07-16 13:35:00,16.15,16.16,16.15,16.16,9800.0,10.5161,10.5226,10.5161,10.5226,9800.0
2007-07-16 13:40:00,16.16,16.17,16.15,16.17,8000.0,10.5226,10.5291,10.5161,10.5291,8000.0
2007-07-16 13:45:00,16.17,16.17,16.16,16.17,5000.0,10.5291,10.5291,10.5226,10.5291,5000.0
2007-07-16 13:50:00,16.16,16.16,16.15,16.16,16800.0,10.5226,10.5226,10.5161,10.5226,16800.0
2007-07-16 13:55:00,16.16,16.16,16.13,16.14,26000.0,10.5226,10.5226,10.5031,10.5096,26000.0
2007-07-16 14:00:00,16.14,16.15,16.14,16.15,13800.0,10.5096,10.5161,10.5096,10.5161,13800.0
2007-07-16 14:05:00,16.15,16.15,16.13,16.13,25000.0,10.5161,10.5161,10.5031,10.5031,25000.0
2007-07-16 14:10:00,16.14,16.15,16.13,16.14,21600.0,10.5096,10.5161,10.5031,10.5096,21600.0
2007-07-16 14:15:00,16.16,16.16,16.14,16.14,21400.0,10.5226,10.5226,10.5096,10.5096,21400.0
2007-07-16 14:20:00,16.14,16.14,16.14,16.14,20800.0,10.5096,10.5096,10.5096,10.5096,20800.0
2007-07-16 14:25:00,16.14,16.16,16.14,16.14,37600.0,10.5096,10.5226,10.5096,10.5096,37600.0
2007-07-16 14:30:00,16.14,16.15,16.11,16.11,32000.0,10.5096,10.5161,10.49,10.49,32000.0
2007-07-16 14:35:00,16.13,16.13,16.11,16.12,31200.0,10.5031,10.5031,10.49,10.4965,31200.0
2007-07-16 14:40:00,16.11,16.15,16.11,16.14,48400.0,10.49,10.5161,10.49,10.5096,48400.0
2007-07-16 14:45:00,16.14,16.15,16.12,16.15,43600.0,10.5096,10.5161,10.4965,10.5161,43600.0
2007-07-16 14:50:00,16.15,16.16,16.15,16.15,14600.0,10.5161,10.5226,10.5161,10.5161,14600.0
2007-07-16 14:55:00,16.15,16.16,16.13,16.15,30400.0,10.5161,10.5226,10.5031,10.5161,30400.0
2007-07-16 15:00:00,16.16,16.16,16.14,16.14,7000.0,10.5226,10.5226,10.5096,10.5096,7000.0
2007-07-16 15:05:00,16.14,16.15,16.13,16.14,17800.0,10.5096,10.5161,10.5031,10.5096,17800.0
2007-07-16 15:10:00,16.15,16.15,16.12,16.13,42800.0,10.5161,10.5161,10.4965,10.5031,42800.0
2007-07-16 15:15:00,16.14,16.15,16.12,16.14,55600.0,10.5096,10.5161,10.4965,10.5096,55600.0
2007-07-16 15:20:00,16.13,16.16,16.13,16.16,132600.0,10.5031,10.5226,10.5031,10.5226,132600.0
2007-07-16 15:25:00,16.16,16.16,16.14,16.14,43400.0,10.5226,10.5226,10.5096,10.5096,43400.0
2007-07-16 15:30:00,16.14,16.14,16.11,16.12,47200.0,10.5096,10.5096,10.49,10.4965,47200.0
2007-07-16 15:35:00,16.12,16.14,16.11,16.14,61800.0,10.4965,10.5096,10.49,10.5096,61800.0
2007-07-16 15:40:00,16.14,16.14,16.1,16.12,60400.0,10.5096,10.5096,10.4835,10.4965,60400.0
2007-07-16 15:45:00,16.13,16.13,16.07,16.07,185800.0,10.5031,10.5031,10.464,10.464,185800.0
2007-07-16 15:50:00,16.07,16.1,16.07,16.09,143200.0,10.464,10.4835,10.464,10.477,143200.0
2007-07-16 15:55:00,16.09,16.13,16.09,16.11,44800.0,10.477,10.5031,10.477,10.49,44800.0
2007-07-17 09:30:00,16.18,16.21,16.11,16.17,12200.0,10.5356,10.5552,10.49,10.5291,12200.0
2007-07-17 09:35:00,16.16,16.23,16.12,16.23,3600.0,10.5226,10.5682,10.4965,10.5682,3600.0
2007-07-17 09:40:00,16.22,16.25,16.22,16.24,9200.0,10.5617,10.5812,10.5617,10.5747,9200.0
2007-07-17 09:45:00,16.22,16.22,16.16,16.16,8800.0,10.5617,10.5617,10.5226,10.5226,8800.0
2007-07-17 09:50:00,16.18,16.2,16.14,16.18,15800.0,10.5356,10.5486,10.5096,10.5356,15800.0
2007-07-17 09:55:00,16.18,16.18,16.15,16.18,22000.0,10.5356,10.5356,10.5161,10.5356,22000.0
2007-07-17 10:00:00,16.18,16.18,16.14,16.17,9600.0,10.5356,10.5356,10.5096,10.5291,9600.0
2007-07-17 10:05:00,16.17,16.17,16.15,16.15,17800.0,10.5291,10.5291,10.5161,10.5161,17800.0
2007-07-17 10:10:00,16.15,16.16,16.12,16.14,12800.0,10.5161,10.5226,10.4965,10.5096,12800.0
2007-07-17 10:15:00,16.13,16.17,16.13,16.17,17000.0,10.5031,10.5291,10.5031,10.5291,17000.0
2007-07-17 10:20:00,16.17,16.18,16.16,16.18,11200.0,10.5291,10.5356,10.5226,10.5356,11200.0
2007-07-17 10:25:00,16.18,16.18,16.16,16.17,5400.0,10.5356,10.5356,10.5226,10.5291,5400.0
2007-07-17 10:30:00,16.16,16.17,16.14,16.15,18000.0,10.5226,10.5291,10.5096,10.5161,18000.0
2007-07-17 10:35:00,16.15,16.16,16.14,16.14,14200.0,10.5161,10.5226,10.5096,10.5096,14200.0
2007-07-17 10:40:00,16.13,16.17,16.12,16.14,17800.0,10.5031,10.5291,10.4965,10.5096,17800.0
2007-07-17 10:45:00,16.14,16.16,16.14,16.16,5000.0,10.5096,10.5226,10.5096,10.5226,5000.0
2007-07-17 10:50:00,16.16,16.17,16.15,16.17,6600.0,10.5226,10.5291,10.5161,10.5291,6600.0
2007-07-17 10:55:00,16.16,16.16,16.15,16.16,7000.0,10.5226,10.5226,10.5161,10.5226,7000.0
2007-07-17 11:00:00,16.16,16.16,16.12,16.14,8800.0,10.5226,10.5226,10.4965,10.5096,8800.0
2007-07-17 11:05:00,16.14,16.17,16.14,16.17,5600.0,10.5096,10.5291,10.5096,10.5291,5600.0
2007-07-17 11:10:00,16.16,16.17,16.13,16.15,13400.0,10.5226,10.5291,10.5031,10.5161,13400.0
2007-07-17 11:15:00,16.14,16.14,16.11,16.13,4000.0,10.5096,10.5096,10.49,10.5031,4000.0
2007-07-17 11:20:00,16.13,16.14,16.11,16.14,10600.0,10.5031,10.5096,10.49,10.5096,10600.0
2007-07-17 11:25:00,16.14,16.15,16.12,16.15,10200.0,10.5096,10.5161,10.4965,10.5161,10200.0
2007-07-17 11:30:00,16.14,16.15,16.14,16.14,11600.0,10.5096,10.5161,10.5096,10.5096,11600.0
2007-07-17 11:35:00,16.14,16.15,16.14,16.15,1800.0,10.5096,10.5161,10.5096,10.5161,1800.0
2007-07-17 11:40:00,16.15,16.17,16.15,16.17,4800.0,10.5161,10.5291,10.5161,10.5291,4800.0
2007-07-17 11:45:00,16.15,16.16,16.14,16.14,5000.0,10.5161,10.5226,10.5096,10.5096,5000.0
2007-07-17 11:50:00,16.15,16.16,16.15,16.16,3000.0,10.5161,10.5226,10.5161,10.5226,3000.0
2007-07-17 11:55:00,16.17,16.17,16.1,16.11,87200.0,10.5291,10.5291,10.4835,10.49,87200.0
2007-07-17 12:00:00,16.12,16.13,16.11,16.13,5200.0,10.4965,10.5031,10.49,10.5031,5200.0
2007-07-17 12:05:00,16.11,16.13,16.11,16.13,5400.0,10.49,10.5031,10.49,10.5031,5400.0
2007-07-17 12:10:00,16.13,16.13,16.11,16.13,7800.0,10.5031,10.5031,10.49,10.5031,7800.0
2007-07-17 12:15:00,16.12,16.13,16.11,16.11,7600.0,10.4965,10.5031,10.49,10.49,7600.0
2007-07-17 12:20:00,16.11,16.14,16.11,16.14,6800.0,10.49,10.5096,10.49,10.5096,6800.0
2007-07-17 12:25:00,16.13,16.15,16.13,16.13,8200.0,10.5031,10.5161,10.5031,10.5031,8200.0
2007-07-17 12:30:00,16.13,16.13,16.09,16.09,4200.0,10.5031,10.5031,10.477,10.477,4200.0
2007-07-17 12:35:00,16.09,16.1,16.08,16.1,6200.0,10.477,10.4835,10.4705,10.4835,6200.0
2007-07-17 12:40:00,16.1,16.11,16.1,16.11,6200.0,10.4835,10.49,10.4835,10.49,6200.0
2007-07-17 12:45:00,16.11,16.13,16.11,16.13,2800.0,10.49,10.5031,10.49,10.5031,2800.0
2007-07-17 12:50:00,16.11,16.11,16.1,16.11,8400.0,10.49,10.49,10.4835,10.49,8400.0
2007-07-17 12:55:00,16.11,16.12,16.11,16.11,2400.0,10.49,10.4965,10.49,10.49,2400.0
2007-07-17 13:00:00,16.11,16.13,16.11,16.12,6000.0,10.49,10.5031,10.49,10.4965,6000.0
2007-07-17 13:05:00,16.12,16.13,16.12,16.13,6600.0,10.4965,10.5031,10.4965,10.5031,6600.0
2007-07-17 13:10:00,16.13,16.13,16.11,16.13,3600.0,10.5031,10.5031,10.49,10.5031,3600.0
2007-07-17 13:15:00,16.12,16.15,16.12,16.12,56800.0,10.4965,10.5161,10.4965,10.4965,56800.0
2007-07-17 13:20:00,16.13,16.13,16.11,16.12,12600.0,10.5031,10.5031,10.49,10.4965,12600.0
2007-07-17 13:25:00,16.12,16.13,16.11,16.11,2000.0,10.4965,10.5031,10.49,10.49,2000.0
2007-07-17 13:30:00,16.13,16.13,16.11,16.13,5200.0,10.5031,10.5031,10.49,10.5031,5200.0
2007-07-17 13:35:00,16.13,16.13,16.12,16.13,14600.0,10.5031,10.5031,10.4965,10.5031,14600.0
2007-07-17 13:40:00,16.12,16.13,16.12,16.12,3000.0,10.4965,10.5031,10.4965,10.4965,3000.0
2007-07-17 13:45:00,16.13,16.13,16.12,16.12,11800.0,10.5031,10.5031,10.4965,10.4965,11800.0
2007-07-17 13:50:00,16.13,16.15,16.13,16.14,6000.0,10.5031,10.5161,10.5031,10.5096,6000.0
2007-07-17 13:55:00,16.14,16.14,16.11,16.13,7000.0,10.5096,10.5096,10.49,10.5031,7000.0
2007-07-17 14:00:00,16.13,16.14,16.13,16.13,5400.0,10.5031,10.5096,10.5031,10.5031,5400.0
2007-07-17 14:05:00,16.13,16.14,16.12,16.12,7200.0,10.5031,10.5096,10.4965,10.4965,7200.0
2007-07-17 14:10:00,16.13,16.14,16.11,16.14,7600.0,10.5031,10.5096,10.49,10.5096,7600.0
2007-07-17 14:15:00,16.14,16.15,16.13,16.14,5600.0,10.5096,10.5161,10.5031,10.5096,5600.0
2007-07-17 14:20:00,16.14,16.15,16.13,16.13,5400.0,10.5096,10.5161,10.5031,10.5031,5400.0
2007-07-17 14:25:00,16.15,16.15,16.13,16.13,11400.0,10.5161,10.5161,10.5031,10.5031,11400.0
2007-07-17 14:30:00,16.14,16.15,16.13,16.15,5800.0,10.5096,10.5161,10.5031,10.5161,5800.0
2007-07-17 14:35:00,16.14,16.18,16.14,16.18,14800.0,10.5096,10.5356,10.5096,10.5356,14800.0
2007-07-17 14:40:00,16.17,16.18,16.16,16.16,10200.0,10.5291,10.5356,10.5226,10.5226,10200.0
2007-07-17 14:45:00,16.17,16.18,16.16,16.16,7000.0,10.5291,10.5356,10.5226,10.5226,7000.0
2007-07-17 14:50:00,16.16,16.18,16.16,16.18,9200.0,10.5226,10.5356,10.5226,10.5356,9200.0
2007-07-17 14:55:00,16.18,16.2,16.17,16.18,14400.0,10.5356,10.5486,10.5291,10.5356,14400.0
2007-07-17 15:00:00,16.18,16.19,16.18,16.18,7000.0,10.5356,10.5421,10.5356,10.5356,7000.0
2007-07-17 15:05:00,16.18,16.19,16.17,16.18,7000.0,10.5356,10.5421,10.5291,10.5356,7000.0
2007-07-17 15:10:00,16.18,16.18,16.17,16.17,5800.0,10.5356,10.5356,10.5291,10.5291,5800.0
2007-07-17 15:15:00,16.17,16.18,16.17,16.18,6600.0,10.5291,10.5356,10.5291,10.5356,6600.0
2007-07-17 15:20:00,16.18,16.18,16.15,16.15,15200.0,10.5356,10.5356,10.5161,10.5161,15200.0
2007-07-17 15:25:00,16.14,16.15,16.13,16.15,15600.0,10.5096,10.5161,10.5031,10.5161,15600.0
2007-07-17 15:30:00,16.15,16.17,16.15,16.17,20600.0,10.5161,10.5291,10.5161,10.5291,20600.0
2007-07-17 15:35:00,16.17,16.18,16.16,16.17,17800.0,10.5291,10.5356,10.5226,10.5291,17800.0
2007-07-17 15:40:00,16.18,16.18,16.17,16.17,14000.0,10.5356,10.5356,10.5291,10.5291,14000.0
2007-07-17 15:45:00,16.17,16.19,16.17,16.19,16000.0,10.5291,10.5421,10.5291,10.5421,16000.0
2007-07-17 15:50:00,16.18,16.18,16.15,16.15,26400.0,10.5356,10.5356,10.5161,10.5161,26400.0
2007-07-17 15:55:00,16.16,16.17,16.15,16.16,33200.0,10.5226,10.5291,10.5161,10.5226,33200.0
2007-07-18 09:30:00,16.05,16.11,16.05,16.11,9000.0,10.451,10.49,10.451,10.49,9000.0
2007-07-18 09:35:00,16.15,16.15,16.08,16.12,4000.0,10.5161,10.5161,10.4705,10.4965,4000.0
2007-07-18 09:40:00,16.14,16.15,16.14,16.15,4400.0,10.5096,10.5161,10.5096,10.5161,4400.0
2007-07-18 09:45:00,16.14,16.18,16.13,16.18,5800.0,10.5096,10.5356,10.5031,10.5356,5800.0
2007-07-18 09:50:00,16.17,16.18,16.16,16.17,4200.0,10.5291,10.5356,10.5226,10.5291,4200.0
2007-07-18 09:55:00,16.17,16.18,16.15,16.17,26800.0,10.5291,10.5356,10.5161,10.5291,26800.0
2007-07-18 10:00:00,16.18,16.19,16.15,16.15,14000.0,10.5356,10.5421,10.5161,10.5161,14000.0
2007-07-18 10:05:00,16.14,16.16,16.12,16.13,8400.0,10.5096,10.5226,10.4965,10.5031,8400.0
2007-07-18 10:10:00,16.11,16.13,16.1,16.13,16400.0,10.49,10.5031,10.4835,10.5031,16400.0
2007-07-18 10:15:00,16.13,16.13,16.11,16.13,3600.0,10.5031,10.5031,10.49,10.5031,3600.0
2007-07-18 10:20:00,16.12,16.14,16.12,16.12,4600.0,10.4965,10.5096,10.4965,10.4965,4600.0
2007-07-18 10:25:00,16.12,16.15,16.12,16.15,4200.0,10.4965,10.5161,10.4965,10.5161,4200.0
2007-07-18 10:30:00,16.13,16.15,16.12,16.12,21800.0,10.5031,10.5161,10.4965,10.4965,21800.0
2007-07-18 10:35:00,16.12,16.17,16.12,16.16,9600.0,10.4965,10.5291,10.4965,10.5226,9600.0
2007-07-18 10:40:00,16.16,16.18,16.13,16.16,25000.0,10.5226,10.5356,10.5031,10.5226,25000.0
2007-07-18 10:45:00,16.15,16.17,16.12,16.12,22200.0,10.5161,10.5291,10.4965,10.4965,22200.0
2007-07-18 10:50:00,16.13,16.14,16.09,16.09,17600.0,10.5031,10.5096,10.477,10.477,17600.0
2007-07-18 10:55:00,16.09,16.14,16.09,16.1,27000.0,10.477,10.5096,10.477,10.4835,27000.0
2007-07-18 11:00:00,16.09,16.13,16.08,16.1,11800.0,10.477,10.5031,10.4705,10.4835,11800.0
2007-07-18 11:05:00,16.09,16.1,16.08,16.1,5600.0,10.477,10.4835,10.4705,10.4835,5600.0
2007-07-18 11:10:00,16.1,16.11,16.09,16.1,11000.0,10.4835,10.49,10.477,10.4835,11000.0
2007-07-18 11:15:00,16.1,16.11,16.08,16.1,19000.0,10.4835,10.49,10.4705,10.4835,19000.0
2007-07-18 11:20:00,16.1,16.11,16.07,16.09,39400.0,10.4835,10.49,10.464,10.477,39400.0
2007-07-18 11:25:00,16.1,16.11,16.08,16.09,14600.0,10.4835,10.49,10.4705,10.477,14600.0
2007-07-18 11:30:00,16.09,16.1,16.05,16.07,19200.0,10.477,10.4835,10.451,10.464,19200.0
2007-07-18 11:35:00,16.07,16.08,16.04,16.07,28600.0,10.464,10.4705,10.4445,10.464,28600.0
2007-07-18 11:40:00,16.07,16.08,16.07,16.08,10800.0,10.464,10.4705,10.464,10.4705,10800.0
2007-07-18 11:45:00,16.07,16.09,16.07,16.09,4000.0,10.464,10.477,10.464,10.477,4000.0
2007-07-18 11:50:00,16.09,16.1,16.08,16.1,2600.0,10.477,10.4835,10.4705,10.4835,2600.0
2007-07-18 11:55:00,16.1,16.1,16.08,16.08,6400.0,10.4835,10.4835,10.4705,10.4705,6400.0
2007-07-18 12:00:00,16.09,16.09,16.07,16.09,4000.0,10.477,10.477,10.464,10.477,4000.0
2007-07-18 12:05:00,16.09,16.09,16.07,16.07,7800.0,10.477,10.477,10.464,10.464,7800.0
2007-07-18 12:10:00,16.07,16.08,16.07,16.08,6000.0,10.464,10.4705,10.464,10.4705,6000.0
2007-07-18 12:15:00,16.08,16.08,16.03,16.05,18400.0,10.4705,10.4705,10.4379,10.451,18400.0
2007-07-18 12:20:00,16.05,16.06,16.01,16.01,10600.0,10.451,10.4575,10.4249,10.4249,10600.0
2007-07-18 12:25:00,16.01,16.02,16.0,16.01,4000.0,10.4249,10.4314,10.4184,10.4249,4000.0
2007-07-18 12:30:00,16.02,16.02,16.0,16.02,4600.0,10.4314,10.4314,10.4184,10.4314,4600.0
2007-07-18 12:35:00,16.01,16.05,16.01,16.04,32800.0,10.4249,10.451,10.4249,10.4445,32800.0
2007-07-18 12:40:00,16.04,16.04,16.03,16.03,1600.0,10.4445,10.4445,10.4379,10.4379,1600.0
2007-07-18 12:45:00,16.04,16.07,16.04,16.07,4400.0,10.4445,10.464,10.4445,10.464,4400.0
2007-07-18 12:50:00,16.07,16.08,16.07,16.07,6600.0,10.464,10.4705,10.464,10.464,6600.0
2007-07-18 12:55:00,16.06,16.08,16.04,16.07,12000.0,10.4575,10.4705,10.4445,10.464,12000.0
2007-07-18 13:00:00,16.06,16.08,16.04,16.06,18400.0,10.4575,10.4705,10.4445,10.4575,18400.0
2007-07-18 13:05:00,16.05,16.06,16.05,16.06,3400.0,10.451,10.4575,10.451,10.4575,3400.0
2007-07-18 13:10:00,16.08,16.09,16.07,16.08,12200.0,10.4705,10.477,10.464,10.4705,12200.0
2007-07-18 13:15:00,16.09,16.09,16.09,16.09,7400.0,10.477,10.477,10.477,10.477,7400.0
2007-07-18 13:20:00,16.08,16.09,16.07,16.07,13600.0,10.4705,10.477,10.464,10.464,13600.0
2007-07-18 13:25:00,16.08,16.09,16.07,16.07,4800.0,10.4705,10.477,10.464,10.464,4800.0
2007-07-18 13:30:00,16.08,16.09,16.06,16.06,13400.0,10.4705,10.477,10.4575,10.4575,13400.0
2007-07-18 13:35:00,16.06,16.06,16.04,16.06,14200.0,10.4575,10.4575,10.4445,10.4575,14200.0
2007-07-18 13:40:00,16.06,16.06,16.04,16.04,10800.0,10.4575,10.4575,10.4445,10.4445,10800.0
2007-07-18 13:45:00,16.05,16.05,16.04,16.04,15200.0,10.451,10.451,10.4445,10.4445,15200.0
2007-07-18 13:50:00,16.04,16.05,16.0,16.0,49000.0,10.4445,10.451,10.4184,10.4184,49000.0
2007-07-18 13:55:00,16.0,16.03,16.0,16.03,6400.0,10.4184,10.4379,10.4184,10.4379,6400.0
2007-07-18 14:00:00,16.01,16.04,16.0,16.04,61800.0,10.4249,10.4445,10.4184,10.4445,61800.0
2007-07-18 14:05:00,16.03,16.03,15.99,15.99,10000.0,10.4379,10.4379,10.4119,10.4119,10000.0
2007-07-18 14:10:00,15.99,16.0,15.99,15.99,16600.0,10.4119,10.4184,10.4119,10.4119,16600.0
2007-07-18 14:15:00,15.99,16.0,15.97,15.99,27200.0,10.4119,10.4184,10.3989,10.4119,27200.0
2007-07-18 14:20:00,15.99,15.99,15.99,15.99,2200.0,10.4119,10.4119,10.4119,10.4119,2200.0
2007-07-18 14:25:00,15.99,15.99,15.95,15.95,18000.0,10.4119,10.4119,10.3859,10.3859,18000.0
2007-07-18 14:30:00,15.95,15.95,15.95,15.95,18400.0,10.3859,10.3859,10.3859,10.3859,18400.0
2007-07-18 14:35:00,15.95,15.97,15.95,15.96,6200.0,10.3859,10.3989,10.3859,10.3924,6200.0
2007-07-18 14:40:00,15.97,15.97,15.95,15.95,7600.0,10.3989,10.3989,10.3859,10.3859,7600.0
2007-07-18 14:45:00,15.95,15.99,15.94,15.95,47800.0,10.3859,10.4119,10.3793,10.3859,47800.0
2007-07-18 14:50:00,15.96,15.99,15.95,15.97,13200.0,10.3924,10.4119,10.3859,10.3989,13200.0
2007-07-18 14:55:00,15.97,15.97,15.94,15.95,15600.0,10.3989,10.3989,10.3793,10.3859,15600.0
2007-07-18 15:00:00,15.96,15.96,15.9,15.92,15200.0,10.3924,10.3924,10.3533,10.3663,15200.0
2007-07-18 15:05:00,15.92,15.95,15.92,15.94,9200.0,10.3663,10.3859,10.3663,10.3793,9200.0
2007-07-18 15:10:00,15.94,15.96,15.94,15.96,7200.0,10.3793,10.3924,10.3793,10.3924,7200.0
2007-07-18 15:15:00,15.96,15.97,15.95,15.95,9400.0,10.3924,10.3989,10.3859,10.3859,9400.0
2007-07-18 15:20:00,15.95,15.96,15.94,15.96,8400.0,10.3859,10.3924,10.3793,10.3924,8400.0
2007-07-18 15:25:00,15.94,15.96,15.94,15.96,10800.0,10.3793,10.3924,10.3793,10.3924,10800.0
2007-07-18 15:30:00,15.94,15.95,15.93,15.94,12000.0,10.3793,10.3859,10.3728,10.3793,12000.0
2007-07-18 15:35:00,15.94,15.97,15.94,15.97,20000.0,10.3793,10.3989,10.3793,10.3989,20000.0
2007-07-18 15:40:00,15.97,15.97,15.95,15.96,12200.0,10.3989,10.3989,10.3859,10.3924,12200.0
2007-07-18 15:45:00,15.96,16.0,15.95,16.0,16000.0,10.3924,10.4184,10.3859,10.4184,16000.0
2007-07-18 15:50:00,15.99,16.04,15.97,15.97,73800.0,10.4119,10.4445,10.3989,10.3989,73800.0
2007-07-18 15:55:00,15.97,15.98,15.94,15.95,126200.0,10.3989,10.4054,10.3793,10.3859,126200.0
2007-07-19 09:30:00,16.09,16.09,16.02,16.08,40200.0,10.477,10.477,10.4314,10.4705,40200.0
2007-07-19 09:35:00,16.08,16.13,16.05,16.11,18600.0,10.4705,10.5031,10.451,10.49,18600.0
2007-07-19 09:40:00,16.11,16.13,16.04,16.09,18600.0,10.49,10.5031,10.4445,10.477,18600.0
2007-07-19 09:45:00,16.09,16.09,16.05,16.06,25200.0,10.477,10.477,10.451,10.4575,25200.0
2007-07-19 09:50:00,16.06,16.07,16.0,16.03,65400.0,10.4575,10.464,10.4184,10.4379,65400.0
2007-07-19 09:55:00,16.04,16.07,16.0,16.07,40600.0,10.4445,10.464,10.4184,10.464,40600.0
2007-07-19 10:00:00,16.07,16.09,16.06,16.09,27200.0,10.464,10.477,10.4575,10.477,27200.0
2007-07-19 10:05:00,16.09,16.1,16.08,16.09,12000.0,10.477,10.4835,10.4705,10.477,12000.0
2007-07-19 10:10:00,16.09,16.09,16.06,16.07,27800.0,10.477,10.477,10.4575,10.464,27800.0
2007-07-19 10:15:00,16.07,16.08,16.05,16.05,18200.0,10.464,10.4705,10.451,10.451,18200.0
2007-07-19 10:20:00,16.06,16.07,16.05,16.07,28000.0,10.4575,10.464,10.451,10.464,28000.0
2007-07-19 10:25:00,16.07,16.13,16.06,16.08,35800.0,10.464,10.5031,10.4575,10.4705,35800.0
2007-07-19 10:30:00,16.09,16.11,16.07,16.11,36800.0,10.477,10.49,10.464,10.49,36800.0
2007-07-19 10:35:00,16.11,16.11,16.09,16.1,9200.0,10.49,10.49,10.477,10.4835,9200.0
2007-07-19 10:40:00,16.1,16.12,16.09,16.11,29000.0,10.4835,10.4965,10.477,10.49,29000.0
2007-07-19 10:45:00,16.11,16.11,16.05,16.07,39600.0,10.49,10.49,10.451,10.464,39600.0
2007-07-19 10:50:00,16.07,16.08,16.05,16.08,42400.0,10.464,10.4705,10.451,10.4705,42400.0
2007-07-19 10:55:00,16.07,16.08,16.06,16.07,22800.0,10.464,10.4705,10.4575,10.464,22800.0
2007-07-19 11:00:00,16.07,16.1,16.07,16.09,46600.0,10.464,10.4835,10.464,10.477,46600.0
2007-07-19 11:05:00,16.09,16.1,16.08,16.1,15000.0,10.477,10.4835,10.4705,10.4835,15000.0
2007-07-19 11:10:00,16.1,16.15,16.1,16.13,89400.0,10.4835,10.5161,10.4835,10.5031,89400.0
2007-07-19 11:15:00,16.13,16.17,16.12,16.16,41400.0,10.5031,10.5291,10.4965,10.5226,41400.0
2007-07-19 11:20:00,16.16,16.16,16.14,16.16,6000.0,10.5226,10.5226,10.5096,10.5226,6000.0
2007-07-19 11:25:00,16.16,16.18,16.15,16.16,23000.0,10.5226,10.5356,10.5161,10.5226,23000.0
2007-07-19 11:30:00,16.15,16.17,16.13,16.15,55000.0,10.5161,10.5291,10.5031,10.5161,55000.0
2007-07-19 11:35:00,16.15,16.19,16.15,16.19,30600.0,10.5161,10.5421,10.5161,10.5421,30600.0
2007-07-19 11:40:00,16.18,16.28,16.18,16.24,111800.0,10.5356,10.6007,10.5356,10.5747,111800.0
2007-07-19 11:45:00,16.24,16.32,16.23,16.31,87000.0,10.5747,10.6268,10.5682,10.6203,87000.0
2007-07-19 11:50:00,16.3,16.31,16.3,16.3,41400.0,10.6138,10.6203,10.6138,10.6138,41400.0
2007-07-19 11:55:00,16.3,16.42,16.3,16.42,105400.0,10.6138,10.6919,10.6138,10.6919,105400.0
2007-07-19 12:00:00,16.43,16.45,16.39,16.4,81200.0,10.6984,10.7114,10.6724,10.6789,81200.0
2007-07-19 12:05:00,16.39,16.46,16.38,16.45,62800.0,10.6724,10.7179,10.6658,10.7114,62800.0
2007-07-19 12:10:00,16.45,16.55,16.45,16.5,149600.0,10.7114,10.7765,10.7114,10.744,149600.0
2007-07-19 12:15:00,16.5,16.91,16.5,16.68,487600.0,10.744,11.011,10.744,10.8612,487600.0
2007-07-19 12:20:00,16.68,16.75,16.64,16.75,123600.0,10.8612,10.9068,10.8351,10.9068,123600.0
2007-07-19 12:25:00,16.74,16.8,16.68,16.75,210200.0,10.9003,10.9393,10.8612,10.9068,210200.0
2007-07-19 12:30:00,16.75,16.83,16.75,16.82,158000.0,10.9068,10.9589,10.9068,10.9524,158000.0
2007-07-19 12:35:00,16.82,16.86,16.75,16.84,134000.0,10.9524,10.9784,10.9068,10.9654,134000.0
2007-07-19 12:40:00,16.83,16.99,16.83,16.97,166400.0,10.9589,11.063,10.9589,11.05,166400.0
2007-07-19 12:45:00,16.97,17.01,16.91,16.91,187400.0,11.05,11.0761,11.011,11.011,187400.0
2007-07-19 12:50:00,16.92,16.92,16.63,16.67,238400.0,11.0175,11.0175,10.8286,10.8547,238400.0
2007-07-19 12:55:00,16.67,16.77,16.65,16.73,110200.0,10.8547,10.9198,10.8417,10.8938,110200.0
2007-07-19 13:00:00,16.73,16.81,16.73,16.8,62000.0,10.8938,10.9458,10.8938,10.9393,62000.0
2007-07-19 13:05:00,16.8,16.8,16.75,16.75,45000.0,10.9393,10.9393,10.9068,10.9068,45000.0
2007-07-19 13:10:00,16.75,16.76,16.71,16.71,47600.0,10.9068,10.9133,10.8807,10.8807,47600.0
2007-07-19 13:15:00,16.72,16.76,16.71,16.73,38600.0,10.8872,10.9133,10.8807,10.8938,38600.0
2007-07-19 13:20:00,16.72,16.78,16.72,16.73,90800.0,10.8872,10.9263,10.8872,10.8938,90800.0
2007-07-19 13:25:00,16.72,16.73,16.65,16.65,46600.0,10.8872,10.8938,10.8417,10.8417,46600.0
2007-07-19 13:30:00,16.65,16.66,16.65,16.66,22000.0,10.8417,10.8482,10.8417,10.8482,22000.0
2007-07-19 13:35:00,16.66,16.74,16.64,16.71,84400.0,10.8482,10.9003,10.8351,10.8807,84400.0
2007-07-19 13:40:00,16.71,16.71,16.66,16.66,15400.0,10.8807,10.8807,10.8482,10.8482,15400.0
2007-07-19 13:45:00,16.65,16.67,16.58,16.61,48400.0,10.8417,10.8547,10.7961,10.8156,48400.0
2007-07-19 13:50:00,16.61,16.63,16.59,16.63,15600.0,10.8156,10.8286,10.8026,10.8286,15600.0
2007-07-19 13:55:00,16.63,16.64,16.57,16.58,17200.0,10.8286,10.8351,10.7896,10.7961,17200.0
2007-07-19 14:00:00,16.57,16.61,16.57,16.6,22200.0,10.7896,10.8156,10.7896,10.8091,22200.0
2007-07-19 14:05:00,16.6,16.61,16.59,16.59,24400.0,10.8091,10.8156,10.8026,10.8026,24400.0
2007-07-19 14:10:00,16.59,16.6,16.56,16.58,35000.0,10.8026,10.8091,10.7831,10.7961,35000.0
2007-07-19 14:15:00,16.58,16.58,16.56,16.57,7000.0,10.7961,10.7961,10.7831,10.7896,7000.0
2007-07-19 14:20:00,16.57,16.6,16.57,16.6,13600.0,10.7896,10.8091,10.7896,10.8091,13600.0
2007-07-19 14:25:00,16.61,16.63,16.6,16.63,28000.0,10.8156,10.8286,10.8091,10.8286,28000.0
2007-07-19 14:30:00,16.62,16.65,16.61,16.64,32400.0,10.8221,10.8417,10.8156,10.8351,32400.0
2007-07-19 14:35:00,16.64,16.73,16.64,16.71,45600.0,10.8351,10.8938,10.8351,10.8807,45600.0
2007-07-19 14:40:00,16.71,16.71,16.67,16.68,21800.0,10.8807,10.8807,10.8547,10.8612,21800.0
2007-07-19 14:45:00,16.7,16.7,16.62,16.64,62600.0,10.8742,10.8742,10.8221,10.8351,62600.0
2007-07-19 14:50:00,16.64,16.65,16.61,16.63,21800.0,10.8351,10.8417,10.8156,10.8286,21800.0
2007-07-19 14:55:00,16.63,16.63,16.58,16.59,13200.0,10.8286,10.8286,10.7961,10.8026,13200.0
2007-07-19 15:00:00,16.59,16.61,16.59,16.61,53600.0,10.8026,10.8156,10.8026,10.8156,53600.0
2007-07-19 15:05:00,16.61,16.62,16.6,16.61,44800.0,10.8156,10.8221,10.8091,10.8156,44800.0
2007-07-19 15:10:00,16.61,16.61,16.6,16.61,26400.0,10.8156,10.8156,10.8091,10.8156,26400.0
2007-07-19 15:15:00,16.61,16.61,16.57,16.59,55600.0,10.8156,10.8156,10.7896,10.8026,55600.0
2007-07-19 15:20:00,16.59,16.61,16.55,16.59,62600.0,10.8026,10.8156,10.7765,10.8026,62600.0
2007-07-19 15:25:00,16.59,16.59,16.56,16.56,43600.0,10.8026,10.8026,10.7831,10.7831,43600.0
2007-07-19 15:30:00,16.57,16.58,16.5,16.53,115600.0,10.7896,10.7961,10.744,10.7635,115600.0
2007-07-19 15:35:00,16.53,16.55,16.5,16.53,47800.0,10.7635,10.7765,10.744,10.7635,47800.0
2007-07-19 15:40:00,16.53,16.53,16.5,16.5,67200.0,10.7635,10.7635,10.744,10.744,67200.0
2007-07-19 15:45:00,16.5,16.53,16.49,16.5,105400.0,10.744,10.7635,10.7375,10.744,105400.0
2007-07-19 15:50:00,16.5,16.52,16.5,16.5,101800.0,10.744,10.757,10.744,10.744,101800.0
2007-07-19 15:55:00,16.5,16.53,16.49,16.5,137800.0,10.744,10.7635,10.7375,10.744,137800.0
2007-07-20 09:30:00,16.46,16.52,16.39,16.42,13000.0,10.7179,10.757,10.6724,10.6919,13000.0
2007-07-20 09:35:00,16.42,16.54,16.42,16.5,27600.0,10.6919,10.77,10.6919,10.744,27600.0
2007-07-20 09:40:00,16.53,16.55,16.5,16.52,49800.0,10.7635,10.7765,10.744,10.757,49800.0
2007-07-20 09:45:00,16.52,16.57,16.49,16.55,30800.0,10.757,10.7896,10.7375,10.7765,30800.0
2007-07-20 09:50:00,16.56,16.6,16.55,16.57,32800.0,10.7831,10.8091,10.7765,10.7896,32800.0
2007-07-20 09:55:00,16.55,16.66,16.54,16.66,102600.0,10.7765,10.8482,10.77,10.8482,102600.0
2007-07-20 10:00:00,16.67,16.67,16.54,16.61,101200.0,10.8547,10.8547,10.77,10.8156,101200.0
2007-07-20 10:05:00,16.62,16.63,16.49,16.6,89400.0,10.8221,10.8286,10.7375,10.8091,89400.0
2007-07-20 10:10:00,16.6,16.64,16.59,16.63,56600.0,10.8091,10.8351,10.8026,10.8286,56600.0
2007-07-20 10:15:00,16.63,16.65,16.61,16.65,34800.0,10.8286,10.8417,10.8156,10.8417,34800.0
2007-07-20 10:20:00,16.65,16.68,16.65,16.66,41600.0,10.8417,10.8612,10.8417,10.8482,41600.0
2007-07-20 10:25:00,16.68,16.73,16.66,16.71,59000.0,10.8612,10.8938,10.8482,10.8807,59000.0
2007-07-20 10:30:00,16.72,16.75,16.68,16.71,43200.0,10.8872,10.9068,10.8612,10.8807,43200.0
2007-07-20 10:35:00,16.73,16.73,16.69,16.71,39800.0,10.8938,10.8938,10.8677,10.8807,39800.0
2007-07-20 10:40:00,16.72,16.73,16.7,16.71,19600.0,10.8872,10.8938,10.8742,10.8807,19600.0
2007-07-20 10:45:00,16.7,16.7,16.61,16.66,57200.0,10.8742,10.8742,10.8156,10.8482,57200.0
2007-07-20 10:50:00,16.66,16.7,16.65,16.69,32600.0,10.8482,10.8742,10.8417,10.8677,32600.0
2007-07-20 10:55:00,16.7,16.75,16.68,16.75,36600.0,10.8742,10.9068,10.8612,10.9068,36600.0
2007-07-20 11:00:00,16.75,16.79,16.73,16.76,43800.0,10.9068,10.9328,10.8938,10.9133,43800.0
2007-07-20 11:05:00,16.77,16.84,16.76,16.83,38000.0,10.9198,10.9654,10.9133,10.9589,38000.0
2007-07-20 11:10:00,16.83,16.84,16.81,16.81,31400.0,10.9589,10.9654,10.9458,10.9458,31400.0
2007-07-20 11:15:00,16.81,16.81,16.79,16.79,19000.0,10.9458,10.9458,10.9328,10.9328,19000.0
2007-07-20 11:20:00,16.79,16.79,16.72,16.72,66000.0,10.9328,10.9328,10.8872,10.8872,66000.0
2007-07-20 11:25:00,16.72,16.73,16.68,16.68,28600.0,10.8872,10.8938,10.8612,10.8612,28600.0
2007-07-20 11:30:00,16.68,16.72,16.68,16.72,27200.0,10.8612,10.8872,10.8612,10.8872,27200.0
2007-07-20 11:35:00,16.72,16.72,16.68,16.69,31800.0,10.8872,10.8872,10.8612,10.8677,31800.0
2007-07-20 11:40:00,16.69,16.73,16.69,16.7,18200.0,10.8677,10.8938,10.8677,10.8742,18200.0
2007-07-20 11:45:00,16.7,16.72,16.68,16.71,13800.0,10.8742,10.8872,10.8612,10.8807,13800.0
2007-07-20 11:50:00,16.71,16.74,16.71,16.71,29200.0,10.8807,10.9003,10.8807,10.8807,29200.0
2007-07-20 11:55:00,16.72,16.74,16.71,16.72,19400.0,10.8872,10.9003,10.8807,10.8872,19400.0
2007-07-20 12:00:00,16.72,16.72,16.68,16.7,15000.0,10.8872,10.8872,10.8612,10.8742,15000.0
2007-07-20 12:05:00,16.7,16.78,16.7,16.77,22800.0,10.8742,10.9263,10.8742,10.9198,22800.0
2007-07-20 12:10:00,16.77,16.8,16.77,16.79,15200.0,10.9198,10.9393,10.9198,10.9328,15200.0
2007-07-20 12:15:00,16.78,16.82,16.78,16.8,22600.0,10.9263,10.9524,10.9263,10.9393,22600.0
2007-07-20 12:20:00,16.8,16.88,16.8,16.86,36400.0,10.9393,10.9914,10.9393,10.9784,36400.0
2007-07-20 12:25:00,16.86,16.91,16.86,16.88,39600.0,10.9784,11.011,10.9784,10.9914,39600.0
2007-07-20 12:30:00,16.88,16.93,16.88,16.93,39400.0,10.9914,11.024,10.9914,11.024,39400.0
2007-07-20 12:35:00,16.93,16.94,16.91,16.93,46400.0,11.024,11.0305,11.011,11.024,46400.0
2007-07-20 12:40:00,16.93,16.97,16.93,16.93,31200.0,11.024,11.05,11.024,11.024,31200.0
2007-07-20 12:45:00,16.93,17.22,16.91,17.01,433600.0,11.024,11.2128,11.011,11.0761,433600.0
2007-07-20 12:50:00,17.01,17.05,16.98,17.04,229400.0,11.0761,11.1021,11.0565,11.0956,229400.0
2007-07-20 12:55:00,17.04,17.11,17.0,17.04,175200.0,11.0956,11.1412,11.0696,11.0956,175200.0
2007-07-20 13:00:00,17.03,17.11,17.0,17.11,146400.0,11.0891,11.1412,11.0696,11.1412,146400.0
2007-07-20 13:05:00,17.11,17.4,17.11,17.4,294200.0,11.1412,11.33,11.1412,11.33,294200.0
2007-07-20 13:10:00,17.41,17.48,17.33,17.37,212000.0,11.3365,11.3821,11.2844,11.3105,212000.0
2007-07-20 13:15:00,17.37,17.39,17.28,17.34,278800.0,11.3105,11.3235,11.2519,11.291,278800.0
2007-07-20 13:20:00,17.35,17.36,17.23,17.3,153000.0,11.2975,11.304,11.2193,11.2649,153000.0
2007-07-20 13:25:00,17.31,17.32,17.23,17.26,151200.0,11.2714,11.2779,11.2193,11.2389,151200.0
2007-07-20 13:30:00,17.27,17.8,17.27,17.79,360200.0,11.2454,11.5905,11.2454,11.584,360200.0
2007-07-20 13:35:00,17.8,17.85,17.66,17.67,493200.0,11.5905,11.623,11.4993,11.5058,493200.0
2007-07-20 13:40:00,17.67,17.7,17.53,17.58,362400.0,11.5058,11.5254,11.4147,11.4472,362400.0
2007-07-20 13:45:00,17.57,17.73,17.52,17.72,318800.0,11.4407,11.5449,11.4082,11.5384,318800.0
2007-07-20 13:50:00,17.73,18.08,17.68,18.08,563600.0,11.5449,11.7728,11.5123,11.7728,563600.0
2007-07-20 13:55:00,18.08,18.11,17.74,17.8,449800.0,11.7728,11.7923,11.5514,11.5905,449800.0
2007-07-20 14:00:00,17.8,17.92,17.69,17.8,300200.0,11.5905,11.6686,11.5189,11.5905,300200.0
2007-07-20 14:05:00,17.81,17.87,17.75,17.84,374600.0,11.597,11.6361,11.5579,11.6165,374600.0
2007-07-20 14:10:00,17.83,17.96,17.8,17.92,173800.0,11.61,11.6947,11.5905,11.6686,173800.0
2007-07-20 14:15:00,17.92,17.93,17.83,17.85,191000.0,11.6686,11.6751,11.61,11.623,191000.0
2007-07-20 14:20:00,17.85,17.85,17.79,17.82,164600.0,11.623,11.623,11.584,11.6035,164600.0
2007-07-20 14:25:00,17.82,17.84,17.74,17.76,190400.0,11.6035,11.6165,11.5514,11.5644,190400.0
2007-07-20 14:30:00,17.75,17.79,17.69,17.71,278000.0,11.5579,11.584,11.5189,11.5319,278000.0
2007-07-20 14:35:00,17.7,17.74,17.7,17.72,124200.0,11.5254,11.5514,11.5254,11.5384,124200.0
2007-07-20 14:40:00,17.72,17.73,17.69,17.71,251200.0,11.5384,11.5449,11.5189,11.5319,251200.0
2007-07-20 14:45:00,17.71,17.71,17.66,17.68,139200.0,11.5319,11.5319,11.4993,11.5123,139200.0
2007-07-20 14:50:00,17.68,17.68,17.63,17.66,161600.0,11.5123,11.5123,11.4798,11.4993,161600.0
2007-07-20 14:55:00,17.66,17.68,17.63,17.65,160600.0,11.4993,11.5123,11.4798,11.4928,160600.0
2007-07-20 15:00:00,17.65,17.66,17.61,17.61,277000.0,11.4928,11.4993,11.4668,11.4668,277000.0
2007-07-20 15:05:00,17.61,17.67,17.61,17.66,179000.0,11.4668,11.5058,11.4668,11.4993,179000.0
2007-07-20 15:10:00,17.67,17.77,17.65,17.7,175000.0,11.5058,11.5709,11.4928,11.5254,175000.0
2007-07-20 15:15:00,17.7,17.88,17.68,17.79,281800.0,11.5254,11.6426,11.5123,11.584,281800.0
2007-07-20 15:20:00,17.8,17.83,17.79,17.8,136600.0,11.5905,11.61,11.584,11.5905,136600.0
2007-07-20 15:25:00,17.8,17.92,17.8,17.9,245400.0,11.5905,11.6686,11.5905,11.6556,245400.0
2007-07-20 15:30:00,17.89,17.94,17.89,17.92,180600.0,11.6491,11.6816,11.6491,11.6686,180600.0
2007-07-20 15:35:00,17.92,18.09,17.9,18.07,240000.0,11.6686,11.7793,11.6556,11.7663,240000.0
2007-07-20 15:40:00,18.08,18.12,17.96,17.99,780400.0,11.7728,11.7989,11.6947,11.7142,780400.0
2007-07-20 15:45:00,17.99,18.05,17.81,17.91,573200.0,11.7142,11.7533,11.597,11.6621,573200.0
2007-07-20 15:50:00,17.91,17.94,17.85,17.86,578200.0,11.6621,11.6816,11.623,11.6296,578200.0
2007-07-20 15:55:00,17.87,18.0,17.85,17.98,711400.0,11.6361,11.7207,11.623,11.7077,711400.0
2007-07-23 09:30:00,17.85,17.96,17.57,17.66,109400.0,11.623,11.6947,11.4407,11.4993,109400.0
2007-07-23 09:35:00,17.68,17.85,17.65,17.76,77600.0,11.5123,11.623,11.4928,11.5644,77600.0
2007-07-23 09:40:00,17.78,17.8,17.73,17.78,71200.0,11.5775,11.5905,11.5449,11.5775,71200.0
2007-07-23 09:45:00,17.77,17.77,17.68,17.68,104400.0,11.5709,11.5709,11.5123,11.5123,104400.0
2007-07-23 09:50:00,17.69,17.88,17.68,17.85,128400.0,11.5189,11.6426,11.5123,11.623,128400.0
2007-07-23 09:55:00,17.85,17.87,17.8,17.8,103600.0,11.623,11.6361,11.5905,11.5905,103600.0
2007-07-23 10:00:00,17.8,17.82,17.75,17.76,69200.0,11.5905,11.6035,11.5579,11.5644,69200.0
2007-07-23 10:05:00,17.75,17.76,17.71,17.72,70600.0,11.5579,11.5644,11.5319,11.5384,70600.0
2007-07-23 10:10:00,17.72,17.75,17.59,17.59,144000.0,11.5384,11.5579,11.4537,11.4537,144000.0
2007-07-23 10:15:00,17.58,17.6,17.52,17.53,108800.0,11.4472,11.4603,11.4082,11.4147,108800.0
2007-07-23 10:20:00,17.52,17.54,17.47,17.5,164800.0,11.4082,11.4212,11.3756,11.3951,164800.0
2007-07-23 10:25:00,17.5,17.5,17.38,17.38,154200.0,11.3951,11.3951,11.317,11.317,154200.0
2007-07-23 10:30:00,17.38,17.4,17.33,17.36,119600.0,11.317,11.33,11.2844,11.304,119600.0
2007-07-23 10:35:00,17.34,17.45,17.34,17.43,105800.0,11.291,11.3626,11.291,11.3496,105800.0
2007-07-23 10:40:00,17.42,17.43,17.36,17.37,50400.0,11.343,11.3496,11.304,11.3105,50400.0
2007-07-23 10:45:00,17.37,17.38,17.36,17.38,43000.0,11.3105,11.317,11.304,11.317,43000.0
2007-07-23 10:50:00,17.37,17.41,17.37,17.39,46600.0,11.3105,11.3365,11.3105,11.3235,46600.0
2007-07-23 10:55:00,17.4,17.45,17.39,17.43,62200.0,11.33,11.3626,11.3235,11.3496,62200.0
2007-07-23 11:00:00,17.43,17.48,17.41,17.41,83600.0,11.3496,11.3821,11.3365,11.3365,83600.0
2007-07-23 11:05:00,17.42,17.46,17.41,17.41,49200.0,11.343,11.3691,11.3365,11.3365,49200.0
2007-07-23 11:10:00,17.42,17.43,17.36,17.36,59800.0,11.343,11.3496,11.304,11.304,59800.0
2007-07-23 11:15:00,17.36,17.36,17.36,17.36,20800.0,11.304,11.304,11.304,11.304,20800.0
2007-07-23 11:20:00,17.36,17.39,17.33,17.34,67400.0,11.304,11.3235,11.2844,11.291,67400.0
2007-07-23 11:25:00,17.34,17.34,17.29,17.34,71400.0,11.291,11.291,11.2584,11.291,71400.0
2007-07-23 11:30:00,17.34,17.35,17.3,17.32,41800.0,11.291,11.2975,11.2649,11.2779,41800.0
2007-07-23 11:35:00,17.31,17.31,17.19,17.22,117200.0,11.2714,11.2714,11.1933,11.2128,117200.0
2007-07-23 11:40:00,17.21,17.25,17.2,17.22,62000.0,11.2063,11.2323,11.1998,11.2128,62000.0
2007-07-23 11:45:00,17.21,17.22,17.17,17.19,42600.0,11.2063,11.2128,11.1803,11.1933,42600.0
2007-07-23 11:50:00,17.19,17.22,17.18,17.2,35000.0,11.1933,11.2128,11.1868,11.1998,35000.0
2007-07-23 11:55:00,17.18,17.21,17.18,17.2,24600.0,11.1868,11.2063,11.1868,11.1998,24600.0
2007-07-23 12:00:00,17.2,17.2,17.18,17.18,22000.0,11.1998,11.1998,11.1868,11.1868,22000.0
2007-07-23 12:05:00,17.18,17.18,17.15,17.16,52000.0,11.1868,11.1868,11.1672,11.1737,52000.0
2007-07-23 12:10:00,17.16,17.17,17.15,17.16,23600.0,11.1737,11.1803,11.1672,11.1737,23600.0
2007-07-23 12:15:00,17.15,17.15,17.07,17.08,58800.0,11.1672,11.1672,11.1151,11.1217,58800.0
2007-07-23 12:20:00,17.07,17.08,17.04,17.04,59000.0,11.1151,11.1217,11.0956,11.0956,59000.0
2007-07-23 12:25:00,17.04,17.11,17.04,17.11,57800.0,11.0956,11.1412,11.0956,11.1412,57800.0
2007-07-23 12:30:00,17.11,17.16,17.1,17.14,42800.0,11.1412,11.1737,11.1347,11.1607,42800.0
2007-07-23 12:35:00,17.14,17.14,17.1,17.11,31400.0,11.1607,11.1607,11.1347,11.1412,31400.0
2007-07-23 12:40:00,17.11,17.11,17.09,17.1,31800.0,11.1412,11.1412,11.1282,11.1347,31800.0
2007-07-23 12:45:00,17.11,17.11,17.07,17.08,27600.0,11.1412,11.1412,11.1151,11.1217,27600.0
2007-07-23 12:50:00,17.07,17.09,17.07,17.08,22000.0,11.1151,11.1282,11.1151,11.1217,22000.0
2007-07-23 12:55:00,17.08,17.09,17.03,17.04,104200.0,11.1217,11.1282,11.0891,11.0956,104200.0
2007-07-23 13:00:00,17.04,17.05,17.02,17.03,29400.0,11.0956,11.1021,11.0826,11.0891,29400.0
2007-07-23 13:05:00,17.03,17.03,16.93,16.93,49000.0,11.0891,11.0891,11.024,11.024,49000.0
2007-07-23 13:10:00,16.93,16.95,16.92,16.92,34800.0,11.024,11.037,11.0175,11.0175,34800.0
2007-07-23 13:15:00,16.92,16.96,16.92,16.95,36800.0,11.0175,11.0435,11.0175,11.037,36800.0
2007-07-23 13:20:00,16.95,16.96,16.87,16.91,51400.0,11.037,11.0435,10.9849,11.011,51400.0
2007-07-23 13:25:00,16.9,16.9,16.86,16.89,32800.0,11.0044,11.0044,10.9784,10.9979,32800.0
2007-07-23 13:30:00,16.89,16.92,16.87,16.9,55000.0,10.9979,11.0175,10.9849,11.0044,55000.0
2007-07-23 13:35:00,16.9,16.91,16.88,16.9,30600.0,11.0044,11.011,10.9914,11.0044,30600.0
2007-07-23 13:40:00,16.91,16.91,16.84,16.85,36600.0,11.011,11.011,10.9654,10.9719,36600.0
2007-07-23 13:45:00,16.85,16.86,16.82,16.86,54800.0,10.9719,10.9784,10.9524,10.9784,54800.0
2007-07-23 13:50:00,16.86,16.93,16.86,16.9,94200.0,10.9784,11.024,10.9784,11.0044,94200.0
2007-07-23 13:55:00,16.91,16.97,16.91,16.95,75400.0,11.011,11.05,11.011,11.037,75400.0
2007-07-23 14:00:00,16.95,16.97,16.92,16.92,57400.0,11.037,11.05,11.0175,11.0175,57400.0
2007-07-23 14:05:00,16.92,16.92,16.85,16.86,50000.0,11.0175,11.0175,10.9719,10.9784,50000.0
2007-07-23 14:10:00,16.86,16.86,16.83,16.84,25000.0,10.9784,10.9784,10.9589,10.9654,25000.0
2007-07-23 14:15:00,16.85,16.93,16.84,16.92,68400.0,10.9719,11.024,10.9654,11.0175,68400.0
2007-07-23 14:20:00,16.93,16.97,16.92,16.96,41800.0,11.024,11.05,11.0175,11.0435,41800.0
2007-07-23 14:25:00,16.96,17.05,16.95,17.0,100200.0,11.0435,11.1021,11.037,11.0696,100200.0
2007-07-23 14:30:00,17.0,17.03,16.93,16.93,40400.0,11.0696,11.0891,11.024,11.024,40400.0
2007-07-23 14:35:00,16.93,17.05,16.93,17.03,50000.0,11.024,11.1021,11.024,11.0891,50000.0
2007-07-23 14:40:00,17.03,17.04,17.0,17.02,24600.0,11.0891,11.0956,11.0696,11.0826,24600.0
2007-07-23 14:45:00,17.02,17.07,17.02,17.07,32200.0,11.0826,11.1151,11.0826,11.1151,32200.0
2007-07-23 14:50:00,17.08,17.11,17.06,17.06,46800.0,11.1217,11.1412,11.1086,11.1086,46800.0
2007-07-23 14:55:00,17.06,17.08,17.04,17.06,24200.0,11.1086,11.1217,11.0956,11.1086,24200.0
2007-07-23 15:00:00,17.06,17.07,17.01,17.02,68600.0,11.1086,11.1151,11.0761,11.0826,68600.0
2007-07-23 15:05:00,17.02,17.02,16.96,16.97,46200.0,11.0826,11.0826,11.0435,11.05,46200.0
2007-07-23 15:10:00,16.96,17.04,16.96,16.99,68600.0,11.0435,11.0956,11.0435,11.063,68600.0
2007-07-23 15:15:00,16.98,17.0,16.96,17.0,38600.0,11.0565,11.0696,11.0435,11.0696,38600.0
2007-07-23 15:20:00,16.99,17.02,16.99,17.01,31400.0,11.063,11.0826,11.063,11.0761,31400.0
2007-07-23 15:25:00,17.01,17.01,16.98,16.98,44200.0,11.0761,11.0761,11.0565,11.0565,44200.0
2007-07-23 15:30:00,16.98,16.98,16.93,16.94,80000.0,11.0565,11.0565,11.024,11.0305,80000.0
2007-07-23 15:35:00,16.93,16.94,16.91,16.93,62600.0,11.024,11.0305,11.011,11.024,62600.0
2007-07-23 15:40:00,16.92,16.98,16.92,16.98,91600.0,11.0175,11.0565,11.0175,11.0565,91600.0
2007-07-23 15:45:00,16.97,17.06,16.97,17.0,115200.0,11.05,11.1086,11.05,11.0696,115200.0
2007-07-23 15:50:00,17.0,17.03,16.98,16.99,68200.0,11.0696,11.0891,11.0565,11.063,68200.0
2007-07-23 15:55:00,16.99,17.0,16.97,16.99,100000.0,11.063,11.0696,11.05,11.063,100000.0
2007-07-24 09:30:00,16.65,16.81,16.61,16.61,56400.0,10.8417,10.9458,10.8156,10.8156,56400.0
2007-07-24 09:35:00,16.65,16.72,16.62,16.65,19400.0,10.8417,10.8872,10.8221,10.8417,19400.0
2007-07-24 09:40:00,16.65,16.68,16.64,16.67,23200.0,10.8417,10.8612,10.8351,10.8547,23200.0
2007-07-24 09:45:00,16.68,16.69,16.61,16.64,16000.0,10.8612,10.8677,10.8156,10.8351,16000.0
2007-07-24 09:50:00,16.63,16.66,16.61,16.62,22600.0,10.8286,10.8482,10.8156,10.8221,22600.0
2007-07-24 09:55:00,16.62,16.65,16.61,16.63,36600.0,10.8221,10.8417,10.8156,10.8286,36600.0
2007-07-24 10:00:00,16.65,16.75,16.64,16.71,35600.0,10.8417,10.9068,10.8351,10.8807,35600.0
2007-07-24 10:05:00,16.69,16.69,16.56,16.63,79400.0,10.8677,10.8677,10.7831,10.8286,79400.0
2007-07-24 10:10:00,16.64,16.66,16.61,16.65,57200.0,10.8351,10.8482,10.8156,10.8417,57200.0
2007-07-24 10:15:00,16.66,16.68,16.64,16.66,71400.0,10.8482,10.8612,10.8351,10.8482,71400.0
2007-07-24 10:20:00,16.65,16.68,16.64,16.66,37400.0,10.8417,10.8612,10.8351,10.8482,37400.0
2007-07-24 10:25:00,16.65,16.65,16.59,16.59,56400.0,10.8417,10.8417,10.8026,10.8026,56400.0
2007-07-24 10:30:00,16.58,16.58,16.5,16.52,68200.0,10.7961,10.7961,10.744,10.757,68200.0
2007-07-24 10:35:00,16.52,16.54,16.47,16.54,61800.0,10.757,10.77,10.7245,10.77,61800.0
2007-07-24 10:40:00,16.55,16.58,16.52,16.53,27800.0,10.7765,10.7961,10.757,10.7635,27800.0
2007-07-24 10:45:00,16.53,16.6,16.53,16.59,46200.0,10.7635,10.8091,10.7635,10.8026,46200.0
2007-07-24 10:50:00,16.59,16.59,16.58,16.59,28600.0,10.8026,10.8026,10.7961,10.8026,28600.0
2007-07-24 10:55:00,16.59,16.74,16.58,16.74,65800.0,10.8026,10.9003,10.7961,10.9003,65800.0
2007-07-24 11:00:00,16.74,16.82,16.74,16.8,92200.0,10.9003,10.9524,10.9003,10.9393,92200.0
2007-07-24 11:05:00,16.8,16.85,16.79,16.84,40200.0,10.9393,10.9719,10.9328,10.9654,40200.0
2007-07-24 11:10:00,16.83,16.87,16.83,16.87,38000.0,10.9589,10.9849,10.9589,10.9849,38000.0
2007-07-24 11:15:00,16.86,16.93,16.86,16.93,37000.0,10.9784,11.024,10.9784,11.024,37000.0
2007-07-24 11:20:00,16.93,16.94,16.84,16.84,50800.0,11.024,11.0305,10.9654,10.9654,50800.0
2007-07-24 11:25:00,16.84,16.88,16.82,16.83,91600.0,10.9654,10.9914,10.9524,10.9589,91600.0
2007-07-24 11:30:00,16.83,16.83,16.78,16.8,38000.0,10.9589,10.9589,10.9263,10.9393,38000.0
2007-07-24 11:35:00,16.8,16.82,16.78,16.8,31800.0,10.9393,10.9524,10.9263,10.9393,31800.0
2007-07-24 11:40:00,16.79,16.8,16.73,16.73,64200.0,10.9328,10.9393,10.8938,10.8938,64200.0
2007-07-24 11:45:00,16.73,16.73,16.68,16.71,40000.0,10.8938,10.8938,10.8612,10.8807,40000.0
2007-07-24 11:50:00,16.7,16.7,16.64,16.67,41600.0,10.8742,10.8742,10.8351,10.8547,41600.0
2007-07-24 11:55:00,16.68,16.73,16.66,16.66,37200.0,10.8612,10.8938,10.8482,10.8482,37200.0
2007-07-24 12:00:00,16.67,16.67,16.61,16.63,27400.0,10.8547,10.8547,10.8156,10.8286,27400.0
2007-07-24 12:05:00,16.63,16.63,16.58,16.59,24800.0,10.8286,10.8286,10.7961,10.8026,24800.0
2007-07-24 12:10:00,16.59,16.59,16.52,16.54,37400.0,10.8026,10.8026,10.757,10.77,37400.0
2007-07-24 12:15:00,16.55,16.55,16.52,16.54,40600.0,10.7765,10.7765,10.757,10.77,40600.0
2007-07-24 12:20:00,16.53,16.54,16.5,16.5,45800.0,10.7635,10.77,10.744,10.744,45800.0
2007-07-24 12:25:00,16.5,16.52,16.49,16.5,35200.0,10.744,10.757,10.7375,10.744,35200.0
2007-07-24 12:30:00,16.51,16.56,16.51,16.54,33600.0,10.7505,10.7831,10.7505,10.77,33600.0
2007-07-24 12:35:00,16.53,16.54,16.5,16.52,32200.0,10.7635,10.77,10.744,10.757,32200.0
2007-07-24 12:40:00,16.53,16.53,16.52,16.52,8400.0,10.7635,10.7635,10.757,10.757,8400.0
2007-07-24 12:45:00,16.52,16.53,16.5,16.5,19600.0,10.757,10.7635,10.744,10.744,19600.0
2007-07-24 12:50:00,16.5,16.52,16.5,16.52,24600.0,10.744,10.757,10.744,10.757,24600.0
2007-07-24 12:55:00,16.51,16.54,16.5,16.53,18200.0,10.7505,10.77,10.744,10.7635,18200.0
2007-07-24 13:00:00,16.52,16.56,16.52,16.56,21200.0,10.757,10.7831,10.757,10.7831,21200.0
2007-07-24 13:05:00,16.56,16.59,16.54,16.59,21000.0,10.7831,10.8026,10.77,10.8026,21000.0
2007-07-24 13:10:00,16.58,16.59,16.54,16.55,24600.0,10.7961,10.8026,10.77,10.7765,24600.0
2007-07-24 13:15:00,16.54,16.56,16.53,16.56,16600.0,10.77,10.7831,10.7635,10.7831,16600.0
2007-07-24 13:20:00,16.56,16.59,16.55,16.58,11000.0,10.7831,10.8026,10.7765,10.7961,11000.0
2007-07-24 13:25:00,16.58,16.58,16.55,16.55,10600.0,10.7961,10.7961,10.7765,10.7765,10600.0
2007-07-24 13:30:00,16.55,16.56,16.54,16.56,24800.0,10.7765,10.7831,10.77,10.7831,24800.0
2007-07-24 13:35:00,16.57,16.6,16.57,16.59,7800.0,10.7896,10.8091,10.7896,10.8026,7800.0
2007-07-24 13:40:00,16.57,16.92,16.55,16.55,12400.0,10.7896,11.0175,10.7765,10.7765,12400.0
2007-07-24 13:45:00,16.55,16.56,16.53,16.55,17200.0,10.7765,10.7831,10.7635,10.7765,17200.0
2007-07-24 13:50:00,16.55,16.55,16.53,16.53,21200.0,10.7765,10.7765,10.7635,10.7635,21200.0
2007-07-24 13:55:00,16.53,16.58,16.52,16.57,21400.0,10.7635,10.7961,10.757,10.7896,21400.0
2007-07-24 14:00:00,16.57,16.59,16.54,16.55,27400.0,10.7896,10.8026,10.77,10.7765,27400.0
2007-07-24 14:05:00,16.55,16.57,16.54,16.55,19600.0,10.7765,10.7896,10.77,10.7765,19600.0
2007-07-24 14:10:00,16.55,16.56,16.54,16.54,15200.0,10.7765,10.7831,10.77,10.77,15200.0
2007-07-24 14:15:00,16.54,16.58,16.54,16.58,37800.0,10.77,10.7961,10.77,10.7961,37800.0
2007-07-24 14:20:00,16.57,16.57,16.56,16.56,11600.0,10.7896,10.7896,10.7831,10.7831,11600.0
2007-07-24 14:25:00,16.56,16.57,16.56,16.57,18400.0,10.7831,10.7896,10.7831,10.7896,18400.0
2007-07-24 14:30:00,16.57,16.58,16.52,16.53,39400.0,10.7896,10.7961,10.757,10.7635,39400.0
2007-07-24 14:35:00,16.54,16.54,16.5,16.5,44600.0,10.77,10.77,10.744,10.744,44600.0
2007-07-24 14:40:00,16.49,16.49,16.46,16.49,63200.0,10.7375,10.7375,10.7179,10.7375,63200.0
2007-07-24 14:45:00,16.48,16.5,16.48,16.5,17400.0,10.731,10.744,10.731,10.744,17400.0
2007-07-24 14:50:00,16.49,16.5,16.48,16.49,23200.0,10.7375,10.744,10.731,10.7375,23200.0
2007-07-24 14:55:00,16.49,16.49,16.45,16.45,43800.0,10.7375,10.7375,10.7114,10.7114,43800.0
2007-07-24 15:00:00,16.46,16.46,16.38,16.4,94400.0,10.7179,10.7179,10.6658,10.6789,94400.0
2007-07-24 15:05:00,16.4,16.41,16.36,16.37,59800.0,10.6789,10.6854,10.6528,10.6593,59800.0
2007-07-24 15:10:00,16.37,16.41,16.36,16.41,49600.0,10.6593,10.6854,10.6528,10.6854,49600.0
2007-07-24 15:15:00,16.4,16.43,16.39,16.41,50200.0,10.6789,10.6984,10.6724,10.6854,50200.0
2007-07-24 15:20:00,16.41,16.42,16.35,16.36,81200.0,10.6854,10.6919,10.6463,10.6528,81200.0
2007-07-24 15:25:00,16.36,16.36,16.32,16.34,44000.0,10.6528,10.6528,10.6268,10.6398,44000.0
2007-07-24 15:30:00,16.33,16.34,16.31,16.33,44400.0,10.6333,10.6398,10.6203,10.6333,44400.0
2007-07-24 15:35:00,16.32,16.36,16.32,16.35,123600.0,10.6268,10.6528,10.6268,10.6463,123600.0
2007-07-24 15:40:00,16.35,16.4,16.35,16.39,168200.0,10.6463,10.6789,10.6463,10.6724,168200.0
2007-07-24 15:45:00,16.4,16.45,16.39,16.43,78600.0,10.6789,10.7114,10.6724,10.6984,78600.0
2007-07-24 15:50:00,16.43,16.44,16.4,16.43,164800.0,10.6984,10.7049,10.6789,10.6984,164800.0
2007-07-24 15:55:00,16.44,16.49,16.43,16.47,246200.0,10.7049,10.7375,10.6984,10.7245,246200.0
2007-07-25 09:30:00,16.57,16.83,16.57,16.67,17400.0,10.8273,10.9972,10.8273,10.8926,17400.0
2007-07-25 09:35:00,16.66,16.66,16.57,16.61,11600.0,10.8861,10.8861,10.8273,10.8534,11600.0
2007-07-25 09:40:00,16.6,16.65,16.59,16.65,28000.0,10.8469,10.8796,10.8403,10.8796,28000.0
2007-07-25 09:45:00,16.63,16.64,16.52,16.54,35200.0,10.8665,10.873,10.7946,10.8077,35200.0
2007-07-25 09:50:00,16.54,16.55,16.52,16.52,12800.0,10.8077,10.8142,10.7946,10.7946,12800.0
2007-07-25 09:55:00,16.52,16.53,16.5,16.5,17000.0,10.7946,10.8011,10.7815,10.7815,17000.0
2007-07-25 10:00:00,16.5,16.51,16.49,16.5,26400.0,10.7815,10.7881,10.775,10.7815,26400.0
2007-07-25 10:05:00,16.5,16.52,16.5,16.5,27600.0,10.7815,10.7946,10.7815,10.7815,27600.0
2007-07-25 10:10:00,16.5,16.53,16.49,16.49,40600.0,10.7815,10.8011,10.775,10.775,40600.0
2007-07-25 10:15:00,16.49,16.52,16.49,16.52,42200.0,10.775,10.7946,10.775,10.7946,42200.0
2007-07-25 10:20:00,16.52,16.52,16.48,16.48,51000.0,10.7946,10.7946,10.7685,10.7685,51000.0
2007-07-25 10:25:00,16.48,16.49,16.46,16.47,23800.0,10.7685,10.775,10.7554,10.7619,23800.0
2007-07-25 10:30:00,16.47,16.47,16.38,16.4,21800.0,10.7619,10.7619,10.7031,10.7162,21800.0
2007-07-25 10:35:00,16.4,16.44,16.4,16.42,18400.0,10.7162,10.7423,10.7162,10.7293,18400.0
2007-07-25 10:40:00,16.42,16.49,16.41,16.43,32600.0,10.7293,10.775,10.7227,10.7358,32600.0
2007-07-25 10:45:00,16.43,16.46,16.39,16.4,35200.0,10.7358,10.7554,10.7097,10.7162,35200.0
2007-07-25 10:50:00,16.39,16.43,16.36,16.38,42200.0,10.7097,10.7358,10.6901,10.7031,42200.0
2007-07-25 10:55:00,16.37,16.43,16.36,16.43,36000.0,10.6966,10.7358,10.6901,10.7358,36000.0
2007-07-25 11:00:00,16.43,16.46,16.39,16.46,39600.0,10.7358,10.7554,10.7097,10.7554,39600.0
2007-07-25 11:05:00,16.46,16.46,16.39,16.45,36800.0,10.7554,10.7554,10.7097,10.7489,36800.0
2007-07-25 11:10:00,16.45,16.49,16.41,16.43,35400.0,10.7489,10.775,10.7227,10.7358,35400.0
2007-07-25 11:15:00,16.43,16.43,16.35,16.4,52000.0,10.7358,10.7358,10.6835,10.7162,52000.0
2007-07-25 11:20:00,16.36,16.41,16.34,16.39,33000.0,10.6901,10.7227,10.677,10.7097,33000.0
2007-07-25 11:25:00,16.4,16.43,16.37,16.43,53600.0,10.7162,10.7358,10.6966,10.7358,53600.0
2007-07-25 11:30:00,16.43,16.5,16.43,16.47,25600.0,10.7358,10.7815,10.7358,10.7619,25600.0
2007-07-25 11:35:00,16.46,16.47,16.41,16.47,27600.0,10.7554,10.7619,10.7227,10.7619,27600.0
2007-07-25 11:40:00,16.47,16.5,16.47,16.5,19400.0,10.7619,10.7815,10.7619,10.7815,19400.0
2007-07-25 11:45:00,16.49,16.5,16.47,16.48,14200.0,10.775,10.7815,10.7619,10.7685,14200.0
2007-07-25 11:50:00,16.49,16.5,16.47,16.5,16000.0,10.775,10.7815,10.7619,10.7815,16000.0
2007-07-25 11:55:00,16.5,16.5,16.47,16.48,28200.0,10.7815,10.7815,10.7619,10.7685,28200.0
2007-07-25 12:00:00,16.48,16.5,16.47,16.47,12600.0,10.7685,10.7815,10.7619,10.7619,12600.0
2007-07-25 12:05:00,16.47,16.49,16.43,16.43,59600.0,10.7619,10.775,10.7358,10.7358,59600.0
2007-07-25 12:10:00,16.43,16.43,16.38,16.38,27400.0,10.7358,10.7358,10.7031,10.7031,27400.0
2007-07-25 12:15:00,16.4,16.43,16.38,16.42,14000.0,10.7162,10.7358,10.7031,10.7293,14000.0
2007-07-25 12:20:00,16.42,16.42,16.41,16.41,4600.0,10.7293,10.7293,10.7227,10.7227,4600.0
2007-07-25 12:25:00,16.41,16.43,16.41,16.42,6200.0,10.7227,10.7358,10.7227,10.7293,6200.0
2007-07-25 12:30:00,16.42,16.42,16.38,16.4,7800.0,10.7293,10.7293,10.7031,10.7162,7800.0
2007-07-25 12:35:00,16.39,16.39,16.38,16.39,9600.0,10.7097,10.7097,10.7031,10.7097,9600.0
2007-07-25 12:40:00,16.38,16.39,16.36,16.36,12600.0,10.7031,10.7097,10.6901,10.6901,12600.0
2007-07-25 12:45:00,16.36,16.39,16.35,16.38,16600.0,10.6901,10.7097,10.6835,10.7031,16600.0
2007-07-25 12:50:00,16.38,16.38,16.35,16.36,35400.0,10.7031,10.7031,10.6835,10.6901,35400.0
2007-07-25 12:55:00,16.37,16.39,16.37,16.37,15000.0,10.6966,10.7097,10.6966,10.6966,15000.0
2007-07-25 13:00:00,16.36,16.38,16.35,16.38,23200.0,10.6901,10.7031,10.6835,10.7031,23200.0
2007-07-25 13:05:00,16.38,16.38,16.37,16.37,13400.0,10.7031,10.7031,10.6966,10.6966,13400.0
2007-07-25 13:10:00,16.37,16.42,16.34,16.38,40200.0,10.6966,10.7293,10.677,10.7031,40200.0
2007-07-25 13:15:00,16.38,16.39,16.29,16.32,33600.0,10.7031,10.7097,10.6443,10.6639,33600.0
2007-07-25 13:20:00,16.32,16.33,16.28,16.33,44600.0,10.6639,10.6705,10.6378,10.6705,44600.0
2007-07-25 13:25:00,16.33,16.36,16.24,16.27,142800.0,10.6705,10.6901,10.6117,10.6313,142800.0
2007-07-25 13:30:00,16.25,16.27,16.24,16.26,33600.0,10.6182,10.6313,10.6117,10.6247,33600.0
2007-07-25 13:35:00,16.25,16.27,16.24,16.26,11000.0,10.6182,10.6313,10.6117,10.6247,11000.0
2007-07-25 13:40:00,16.26,16.31,16.26,16.31,17000.0,10.6247,10.6574,10.6247,10.6574,17000.0
2007-07-25 13:45:00,16.31,16.36,16.31,16.31,13600.0,10.6574,10.6901,10.6574,10.6574,13600.0
2007-07-25 13:50:00,16.31,16.35,16.29,16.34,42400.0,10.6574,10.6835,10.6443,10.677,42400.0
2007-07-25 13:55:00,16.34,16.36,16.33,16.34,11400.0,10.677,10.6901,10.6705,10.677,11400.0
2007-07-25 14:00:00,16.34,16.36,16.32,16.36,34400.0,10.677,10.6901,10.6639,10.6901,34400.0
2007-07-25 14:05:00,16.34,16.35,16.3,16.32,44800.0,10.677,10.6835,10.6509,10.6639,44800.0
2007-07-25 14:10:00,16.32,16.33,16.29,16.32,27400.0,10.6639,10.6705,10.6443,10.6639,27400.0
2007-07-25 14:15:00,16.33,16.36,16.31,16.32,24000.0,10.6705,10.6901,10.6574,10.6639,24000.0
2007-07-25 14:20:00,16.32,16.36,16.31,16.36,30400.0,10.6639,10.6901,10.6574,10.6901,30400.0
2007-07-25 14:25:00,16.34,16.36,16.33,16.36,14600.0,10.677,10.6901,10.6705,10.6901,14600.0
2007-07-25 14:30:00,16.34,16.35,16.33,16.33,17600.0,10.677,10.6835,10.6705,10.6705,17600.0
2007-07-25 14:35:00,16.33,16.34,16.3,16.32,25800.0,10.6705,10.677,10.6509,10.6639,25800.0
2007-07-25 14:40:00,16.31,16.33,16.31,16.32,23000.0,10.6574,10.6705,10.6574,10.6639,23000.0
2007-07-25 14:45:00,16.31,16.38,16.31,16.36,40800.0,10.6574,10.7031,10.6574,10.6901,40800.0
2007-07-25 14:50:00,16.36,16.38,16.35,16.38,25600.0,10.6901,10.7031,10.6835,10.7031,25600.0
2007-07-25 14:55:00,16.36,16.39,16.36,16.36,10400.0,10.6901,10.7097,10.6901,10.6901,10400.0
2007-07-25 15:00:00,16.36,16.46,16.36,16.44,29400.0,10.6901,10.7554,10.6901,10.7423,29400.0
2007-07-25 15:05:00,16.45,16.5,16.45,16.47,110200.0,10.7489,10.7815,10.7489,10.7619,110200.0
2007-07-25 15:10:00,16.48,16.5,16.45,16.5,17000.0,10.7685,10.7815,10.7489,10.7815,17000.0
2007-07-25 15:15:00,16.5,16.5,16.48,16.49,29400.0,10.7815,10.7815,10.7685,10.775,29400.0
2007-07-25 15:20:00,16.49,16.5,16.47,16.5,15000.0,10.775,10.7815,10.7619,10.7815,15000.0
2007-07-25 15:25:00,16.5,16.5,16.47,16.47,20600.0,10.7815,10.7815,10.7619,10.7619,20600.0
2007-07-25 15:30:00,16.48,16.48,16.45,16.47,20600.0,10.7685,10.7685,10.7489,10.7619,20600.0
2007-07-25 15:35:00,16.46,16.47,16.45,16.45,17400.0,10.7554,10.7619,10.7489,10.7489,17400.0
2007-07-25 15:40:00,16.45,16.47,16.43,16.46,141400.0,10.7489,10.7619,10.7358,10.7554,141400.0
2007-07-25 15:45:00,16.46,16.46,16.42,16.43,51600.0,10.7554,10.7554,10.7293,10.7358,51600.0
2007-07-25 15:50:00,16.43,16.46,16.42,16.45,77200.0,10.7358,10.7554,10.7293,10.7489,77200.0
2007-07-25 15:55:00,16.45,16.47,16.43,16.44,228200.0,10.7489,10.7619,10.7358,10.7423,228200.0
2007-07-26 09:30:00,16.25,16.41,16.11,16.11,38000.0,10.6182,10.7227,10.5267,10.5267,38000.0
2007-07-26 09:35:00,16.13,16.18,16.0,16.09,38200.0,10.5398,10.5724,10.4548,10.5136,38200.0
2007-07-26 09:40:00,16.1,16.11,16.02,16.09,22000.0,10.5202,10.5267,10.4679,10.5136,22000.0
2007-07-26 09:45:00,16.1,16.25,16.08,16.23,30400.0,10.5202,10.6182,10.5071,10.6051,30400.0
2007-07-26 09:50:00,16.23,16.23,16.15,16.15,21600.0,10.6051,10.6051,10.5528,10.5528,21600.0
2007-07-26 09:55:00,16.15,16.17,16.09,16.11,29600.0,10.5528,10.5659,10.5136,10.5267,29600.0
2007-07-26 10:00:00,16.11,16.21,16.04,16.2,60000.0,10.5267,10.592,10.481,10.5855,60000.0
2007-07-26 10:05:00,16.19,16.19,16.09,16.18,47200.0,10.579,10.579,10.5136,10.5724,47200.0
2007-07-26 10:10:00,16.18,16.25,16.18,16.23,45800.0,10.5724,10.6182,10.5724,10.6051,45800.0
2007-07-26 10:15:00,16.23,16.23,16.21,16.22,57400.0,10.6051,10.6051,10.592,10.5986,57400.0
2007-07-26 10:20:00,16.22,16.24,16.22,16.22,52600.0,10.5986,10.6117,10.5986,10.5986,52600.0
2007-07-26 10:25:00,16.22,16.23,16.21,16.22,33400.0,10.5986,10.6051,10.592,10.5986,33400.0
2007-07-26 10:30:00,16.22,16.23,16.18,16.2,63800.0,10.5986,10.6051,10.5724,10.5855,63800.0
2007-07-26 10:35:00,16.2,16.22,16.13,16.13,40200.0,10.5855,10.5986,10.5398,10.5398,40200.0
2007-07-26 10:40:00,16.11,16.2,16.09,16.16,29800.0,10.5267,10.5855,10.5136,10.5594,29800.0
2007-07-26 10:45:00,16.16,16.2,16.15,16.18,12600.0,10.5594,10.5855,10.5528,10.5724,12600.0
2007-07-26 10:50:00,16.18,16.23,16.18,16.2,89800.0,10.5724,10.6051,10.5724,10.5855,89800.0
2007-07-26 10:55:00,16.2,16.23,16.2,16.22,41200.0,10.5855,10.6051,10.5855,10.5986,41200.0
2007-07-26 11:00:00,16.2,16.23,16.19,16.22,41600.0,10.5855,10.6051,10.579,10.5986,41600.0
2007-07-26 11:05:00,16.21,16.22,16.2,16.21,34400.0,10.592,10.5986,10.5855,10.592,34400.0
2007-07-26 11:10:00,16.22,16.25,16.22,16.22,26600.0,10.5986,10.6182,10.5986,10.5986,26600.0
2007-07-26 11:15:00,16.22,16.23,16.19,16.2,65000.0,10.5986,10.6051,10.579,10.5855,65000.0
2007-07-26 11:20:00,16.2,16.22,16.19,16.19,25200.0,10.5855,10.5986,10.579,10.579,25200.0
2007-07-26 11:25:00,16.19,16.2,16.18,16.19,12200.0,10.579,10.5855,10.5724,10.579,12200.0
2007-07-26 11:30:00,16.2,16.41,16.17,16.18,208200.0,10.5855,10.7227,10.5659,10.5724,208200.0
2007-07-26 11:35:00,16.18,16.19,16.14,16.18,188600.0,10.5724,10.579,10.5463,10.5724,188600.0
2007-07-26 11:40:00,16.18,16.2,16.17,16.17,57400.0,10.5724,10.5855,10.5659,10.5659,57400.0
2007-07-26 11:45:00,16.17,16.18,16.17,16.18,69400.0,10.5659,10.5724,10.5659,10.5724,69400.0
2007-07-26 11:50:00,16.18,16.19,16.16,16.18,30600.0,10.5724,10.579,10.5594,10.5724,30600.0
2007-07-26 11:55:00,16.19,16.24,16.18,16.23,44400.0,10.579,10.6117,10.5724,10.6051,44400.0
2007-07-26 12:00:00,16.22,16.22,16.18,16.18,39200.0,10.5986,10.5986,10.5724,10.5724,39200.0
2007-07-26 12:05:00,16.18,16.2,16.17,16.18,43000.0,10.5724,10.5855,10.5659,10.5724,43000.0
2007-07-26 12:10:00,16.18,16.18,16.13,16.15,34200.0,10.5724,10.5724,10.5398,10.5528,34200.0
2007-07-26 12:15:00,16.15,16.18,16.14,16.18,14200.0,10.5528,10.5724,10.5463,10.5724,14200.0
2007-07-26 12:20:00,16.18,16.19,16.17,16.18,50800.0,10.5724,10.579,10.5659,10.5724,50800.0
2007-07-26 12:25:00,16.17,16.24,16.17,16.17,72800.0,10.5659,10.6117,10.5659,10.5659,72800.0
2007-07-26 12:30:00,16.18,16.21,16.17,16.18,40000.0,10.5724,10.592,10.5659,10.5724,40000.0
2007-07-26 12:35:00,16.2,16.2,16.17,16.19,19000.0,10.5855,10.5855,10.5659,10.579,19000.0
2007-07-26 12:40:00,16.2,16.2,16.15,16.17,36000.0,10.5855,10.5855,10.5528,10.5659,36000.0
2007-07-26 12:45:00,16.17,16.18,16.15,16.16,39200.0,10.5659,10.5724,10.5528,10.5594,39200.0
2007-07-26 12:50:00,16.16,16.17,16.15,16.16,38800.0,10.5594,10.5659,10.5528,10.5594,38800.0
2007-07-26 12:55:00,16.17,16.28,16.16,16.2,67200.0,10.5659,10.6378,10.5594,10.5855,67200.0
2007-07-26 13:00:00,16.2,16.22,16.18,16.19,31000.0,10.5855,10.5986,10.5724,10.579,31000.0
2007-07-26 13:05:00,16.2,16.25,16.19,16.22,41600.0,10.5855,10.6182,10.579,10.5986,41600.0
2007-07-26 13:10:00,16.22,16.28,16.21,16.28,28400.0,10.5986,10.6378,10.592,10.6378,28400.0
2007-07-26 13:15:00,16.29,16.32,16.22,16.24,43600.0,10.6443,10.6639,10.5986,10.6117,43600.0
2007-07-26 13:20:00,16.23,16.25,16.21,16.22,22400.0,10.6051,10.6182,10.592,10.5986,22400.0
2007-07-26 13:25:00,16.22,16.22,16.18,16.2,21000.0,10.5986,10.5986,10.5724,10.5855,21000.0
2007-07-26 13:30:00,16.22,16.24,16.17,16.17,21200.0,10.5986,10.6117,10.5659,10.5659,21200.0
2007-07-26 13:35:00,16.17,16.18,16.15,16.16,17000.0,10.5659,10.5724,10.5528,10.5594,17000.0
2007-07-26 13:40:00,16.16,16.17,16.13,16.17,20400.0,10.5594,10.5659,10.5398,10.5659,20400.0
2007-07-26 13:45:00,16.17,16.2,16.15,16.15,36400.0,10.5659,10.5855,10.5528,10.5528,36400.0
2007-07-26 13:50:00,16.14,16.17,16.13,16.14,19400.0,10.5463,10.5659,10.5398,10.5463,19400.0
2007-07-26 13:55:00,16.15,16.18,16.14,16.17,59000.0,10.5528,10.5724,10.5463,10.5659,59000.0
2007-07-26 14:00:00,16.17,16.2,16.16,16.17,143400.0,10.5659,10.5855,10.5594,10.5659,143400.0
2007-07-26 14:05:00,16.17,16.18,16.1,16.11,77400.0,10.5659,10.5724,10.5202,10.5267,77400.0
2007-07-26 14:10:00,16.11,16.13,16.07,16.08,43200.0,10.5267,10.5398,10.5006,10.5071,43200.0
2007-07-26 14:15:00,16.07,16.1,16.06,16.07,37000.0,10.5006,10.5202,10.494,10.5006,37000.0
2007-07-26 14:20:00,16.07,16.08,16.03,16.03,30400.0,10.5006,10.5071,10.4744,10.4744,30400.0
2007-07-26 14:25:00,16.03,16.06,16.02,16.06,36000.0,10.4744,10.494,10.4679,10.494,36000.0
2007-07-26 14:30:00,16.06,16.11,16.06,16.07,43200.0,10.494,10.5267,10.494,10.5006,43200.0
2007-07-26 14:35:00,16.07,16.11,16.06,16.11,48400.0,10.5006,10.5267,10.494,10.5267,48400.0
2007-07-26 14:40:00,16.11,16.13,16.1,16.1,64600.0,10.5267,10.5398,10.5202,10.5202,64600.0
2007-07-26 14:45:00,16.1,16.13,16.09,16.09,66200.0,10.5202,10.5398,10.5136,10.5136,66200.0
2007-07-26 14:50:00,16.1,16.11,16.04,16.08,96000.0,10.5202,10.5267,10.481,10.5071,96000.0
2007-07-26 14:55:00,16.07,16.13,16.02,16.02,76000.0,10.5006,10.5398,10.4679,10.4679,76000.0
2007-07-26 15:00:00,16.04,16.05,16.01,16.03,98400.0,10.481,10.4875,10.4614,10.4744,98400.0
2007-07-26 15:05:00,16.03,16.05,16.02,16.03,122600.0,10.4744,10.4875,10.4679,10.4744,122600.0
2007-07-26 15:10:00,16.04,16.05,15.99,16.03,91800.0,10.481,10.4875,10.4483,10.4744,91800.0
2007-07-26 15:15:00,16.03,16.05,16.02,16.04,83000.0,10.4744,10.4875,10.4679,10.481,83000.0
2007-07-26 15:20:00,16.02,16.09,16.02,16.08,113800.0,10.4679,10.5136,10.4679,10.5071,113800.0
2007-07-26 15:25:00,16.07,16.07,16.06,16.06,47200.0,10.5006,10.5006,10.494,10.494,47200.0
2007-07-26 15:30:00,16.06,16.09,16.04,16.04,83200.0,10.494,10.5136,10.481,10.481,83200.0
2007-07-26 15:35:00,16.04,16.05,16.0,16.03,53200.0,10.481,10.4875,10.4548,10.4744,53200.0
2007-07-26 15:40:00,16.02,16.04,15.97,16.02,77400.0,10.4679,10.481,10.4352,10.4679,77400.0
2007-07-26 15:45:00,16.02,16.08,15.96,16.08,52800.0,10.4679,10.5071,10.4287,10.5071,52800.0
2007-07-26 15:50:00,16.09,16.1,16.03,16.07,68600.0,10.5136,10.5202,10.4744,10.5006,68600.0
2007-07-26 15:55:00,16.06,16.09,16.03,16.07,99200.0,10.494,10.5136,10.4744,10.5006,99200.0
2007-07-27 09:30:00,16.03,16.03,15.84,15.9,17200.0,10.4744,10.4744,10.3503,10.3895,17200.0
2007-07-27 09:35:00,15.88,15.97,15.86,15.95,22200.0,10.3764,10.4352,10.3633,10.4222,22200.0
2007-07-27 09:40:00,15.94,15.94,15.76,15.8,81600.0,10.4156,10.4156,10.298,10.3241,81600.0
2007-07-27 09:45:00,15.8,15.8,15.59,15.6,118200.0,10.3241,10.3241,10.1869,10.1935,118200.0
2007-07-27 09:50:00,15.6,15.74,15.6,15.74,162600.0,10.1935,10.2849,10.1935,10.2849,162600.0
2007-07-27 09:55:00,15.74,15.84,15.69,15.74,56000.0,10.2849,10.3503,10.2523,10.2849,56000.0
2007-07-27 10:00:00,15.74,15.85,15.73,15.81,39800.0,10.2849,10.3568,10.2784,10.3307,39800.0
2007-07-27 10:05:00,15.81,15.88,15.78,15.81,83000.0,10.3307,10.3764,10.3111,10.3307,83000.0
2007-07-27 10:10:00,15.81,15.84,15.77,15.8,86000.0,10.3307,10.3503,10.3045,10.3241,86000.0
2007-07-27 10:15:00,15.8,15.85,15.78,15.83,87000.0,10.3241,10.3568,10.3111,10.3437,87000.0
2007-07-27 10:20:00,15.83,15.85,15.79,15.8,88600.0,10.3437,10.3568,10.3176,10.3241,88600.0
2007-07-27 10:25:00,15.8,15.86,15.79,15.8,25200.0,10.3241,10.3633,10.3176,10.3241,25200.0
2007-07-27 10:30:00,15.8,15.89,15.8,15.81,67800.0,10.3241,10.383,10.3241,10.3307,67800.0
2007-07-27 10:35:00,15.81,15.85,15.79,15.8,48000.0,10.3307,10.3568,10.3176,10.3241,48000.0
2007-07-27 10:40:00,15.8,15.81,15.8,15.8,37400.0,10.3241,10.3307,10.3241,10.3241,37400.0
2007-07-27 10:45:00,15.8,15.8,15.76,15.79,17600.0,10.3241,10.3241,10.298,10.3176,17600.0
2007-07-27 10:50:00,15.79,15.8,15.71,15.75,34600.0,10.3176,10.3241,10.2653,10.2915,34600.0
2007-07-27 10:55:00,15.77,15.8,15.75,15.8,39600.0,10.3045,10.3241,10.2915,10.3241,39600.0
2007-07-27 11:00:00,15.8,15.8,15.72,15.74,34400.0,10.3241,10.3241,10.2719,10.2849,34400.0
2007-07-27 11:05:00,15.75,15.8,15.74,15.78,45600.0,10.2915,10.3241,10.2849,10.3111,45600.0
2007-07-27 11:10:00,15.79,15.8,15.74,15.75,30800.0,10.3176,10.3241,10.2849,10.2915,30800.0
2007-07-27 11:15:00,15.76,15.76,15.68,15.74,49000.0,10.298,10.298,10.2457,10.2849,49000.0
2007-07-27 11:20:00,15.75,15.78,15.69,15.72,27000.0,10.2915,10.3111,10.2523,10.2719,27000.0
2007-07-27 11:25:00,15.74,15.74,15.7,15.7,53000.0,10.2849,10.2849,10.2588,10.2588,53000.0
2007-07-27 11:30:00,15.7,15.72,15.67,15.7,29600.0,10.2588,10.2719,10.2392,10.2588,29600.0
2007-07-27 11:35:00,15.69,15.7,15.62,15.63,147200.0,10.2523,10.2588,10.2065,10.2131,147200.0
2007-07-27 11:40:00,15.63,15.67,15.61,15.67,153000.0,10.2131,10.2392,10.2,10.2392,153000.0
2007-07-27 11:45:00,15.66,15.74,15.65,15.71,116600.0,10.2327,10.2849,10.2261,10.2653,116600.0
2007-07-27 11:50:00,15.71,15.71,15.61,15.63,34800.0,10.2653,10.2653,10.2,10.2131,34800.0
2007-07-27 11:55:00,15.62,15.66,15.61,15.62,52000.0,10.2065,10.2327,10.2,10.2065,52000.0
2007-07-27 12:00:00,15.63,15.67,15.63,15.65,98800.0,10.2131,10.2392,10.2131,10.2261,98800.0
2007-07-27 12:05:00,15.65,15.66,15.63,15.63,72400.0,10.2261,10.2327,10.2131,10.2131,72400.0
2007-07-27 12:10:00,15.62,15.62,15.59,15.61,27800.0,10.2065,10.2065,10.1869,10.2,27800.0
2007-07-27 12:15:00,15.62,15.63,15.59,15.62,53200.0,10.2065,10.2131,10.1869,10.2065,53200.0
2007-07-27 12:20:00,15.62,15.62,15.56,15.56,19600.0,10.2065,10.2065,10.1673,10.1673,19600.0
2007-07-27 12:25:00,15.56,15.57,15.53,15.53,54000.0,10.1673,10.1739,10.1477,10.1477,54000.0
2007-07-27 12:30:00,15.54,15.54,15.49,15.5,51200.0,10.1543,10.1543,10.1216,10.1281,51200.0
2007-07-27 12:35:00,15.49,15.55,15.49,15.53,61600.0,10.1216,10.1608,10.1216,10.1477,61600.0
2007-07-27 12:40:00,15.54,15.65,15.53,15.63,59600.0,10.1543,10.2261,10.1477,10.2131,59600.0
2007-07-27 12:45:00,15.63,15.63,15.54,15.54,62600.0,10.2131,10.2131,10.1543,10.1543,62600.0
2007-07-27 12:50:00,15.54,15.55,15.52,15.53,38200.0,10.1543,10.1608,10.1412,10.1477,38200.0
2007-07-27 12:55:00,15.54,15.55,15.52,15.55,39800.0,10.1543,10.1608,10.1412,10.1608,39800.0
2007-07-27 13:00:00,15.55,15.55,15.5,15.5,73600.0,10.1608,10.1608,10.1281,10.1281,73600.0
2007-07-27 13:05:00,15.51,15.52,15.49,15.5,84000.0,10.1346,10.1412,10.1216,10.1281,84000.0
2007-07-27 13:10:00,15.5,15.5,15.48,15.49,113400.0,10.1281,10.1281,10.115,10.1216,113400.0
2007-07-27 13:15:00,15.5,15.56,15.49,15.56,138800.0,10.1281,10.1673,10.1216,10.1673,138800.0
2007-07-27 13:20:00,15.56,15.56,15.52,15.53,37000.0,10.1673,10.1673,10.1412,10.1477,37000.0
2007-07-27 13:25:00,15.54,15.54,15.51,15.52,22400.0,10.1543,10.1543,10.1346,10.1412,22400.0
2007-07-27 13:30:00,15.51,15.51,15.47,15.48,33800.0,10.1346,10.1346,10.1085,10.115,33800.0
2007-07-27 13:35:00,15.49,15.51,15.49,15.49,47000.0,10.1216,10.1346,10.1216,10.1216,47000.0
2007-07-27 13:40:00,15.49,15.51,15.49,15.51,68400.0,10.1216,10.1346,10.1216,10.1346,68400.0
2007-07-27 13:45:00,15.51,15.57,15.5,15.57,37800.0,10.1346,10.1739,10.1281,10.1739,37800.0
2007-07-27 13:50:00,15.56,15.58,15.55,15.58,39800.0,10.1673,10.1804,10.1608,10.1804,39800.0
2007-07-27 13:55:00,15.58,15.58,15.55,15.55,60400.0,10.1804,10.1804,10.1608,10.1608,60400.0
2007-07-27 14:00:00,15.56,15.56,15.53,15.55,48600.0,10.1673,10.1673,10.1477,10.1608,48600.0
2007-07-27 14:05:00,15.55,15.56,15.53,15.54,110600.0,10.1608,10.1673,10.1477,10.1543,110600.0
2007-07-27 14:10:00,15.54,15.55,15.47,15.51,87800.0,10.1543,10.1608,10.1085,10.1346,87800.0
2007-07-27 14:15:00,15.52,15.55,15.49,15.53,90000.0,10.1412,10.1608,10.1216,10.1477,90000.0
2007-07-27 14:20:00,15.52,15.53,15.49,15.49,70800.0,10.1412,10.1477,10.1216,10.1216,70800.0
2007-07-27 14:25:00,15.49,15.51,15.48,15.49,57000.0,10.1216,10.1346,10.115,10.1216,57000.0
2007-07-27 14:30:00,15.49,15.51,15.48,15.51,102200.0,10.1216,10.1346,10.115,10.1346,102200.0
2007-07-27 14:35:00,15.5,15.5,15.47,15.49,61000.0,10.1281,10.1281,10.1085,10.1216,61000.0
2007-07-27 14:40:00,15.49,15.52,15.48,15.49,73400.0,10.1216,10.1412,10.115,10.1216,73400.0
2007-07-27 14:45:00,15.49,15.51,15.45,15.46,79800.0,10.1216,10.1346,10.0954,10.102,79800.0
2007-07-27 14:50:00,15.47,15.51,15.47,15.5,68000.0,10.1085,10.1346,10.1085,10.1281,68000.0
2007-07-27 14:55:00,15.5,15.54,15.46,15.49,134200.0,10.1281,10.1543,10.102,10.1216,134200.0
2007-07-27 15:00:00,15.49,15.5,15.47,15.49,84400.0,10.1216,10.1281,10.1085,10.1216,84400.0
2007-07-27 15:05:00,15.5,15.54,15.49,15.52,149400.0,10.1281,10.1543,10.1216,10.1412,149400.0
2007-07-27 15:10:00,15.53,15.54,15.51,15.53,80400.0,10.1477,10.1543,10.1346,10.1477,80400.0
2007-07-27 15:15:00,15.53,15.53,15.49,15.53,99800.0,10.1477,10.1477,10.1216,10.1477,99800.0
2007-07-27 15:20:00,15.53,15.53,15.49,15.49,122800.0,10.1477,10.1477,10.1216,10.1216,122800.0
2007-07-27 15:25:00,15.49,15.49,15.44,15.44,86200.0,10.1216,10.1216,10.0889,10.0889,86200.0
2007-07-27 15:30:00,15.43,15.48,15.43,15.45,84200.0,10.0824,10.115,10.0824,10.0954,84200.0
2007-07-27 15:35:00,15.45,15.46,15.43,15.45,77000.0,10.0954,10.102,10.0824,10.0954,77000.0
2007-07-27 15:40:00,15.45,15.46,15.4,15.4,64600.0,10.0954,10.102,10.0628,10.0628,64600.0
2007-07-27 15:45:00,15.4,15.4,15.35,15.35,94600.0,10.0628,10.0628,10.0301,10.0301,94600.0
2007-07-27 15:50:00,15.34,15.35,15.31,15.34,71000.0,10.0236,10.0301,10.004,10.0236,71000.0
2007-07-27 15:55:00,15.34,15.4,15.33,15.37,153600.0,10.0236,10.0628,10.017,10.0432,153600.0
2007-07-30 09:30:00,15.43,15.46,15.43,15.44,29600.0,10.0824,10.102,10.0824,10.0889,29600.0
2007-07-30 09:35:00,15.43,15.43,15.3,15.3,85000.0,10.0824,10.0824,9.9974,9.9974,85000.0
2007-07-30 09:40:00,15.3,15.34,15.24,15.34,81800.0,9.9974,10.0236,9.9582,10.0236,81800.0
2007-07-30 09:45:00,15.37,15.37,15.27,15.31,33600.0,10.0432,10.0432,9.9778,10.004,33600.0
2007-07-30 09:50:00,15.31,15.33,15.28,15.29,44000.0,10.004,10.017,9.9844,9.9909,44000.0
2007-07-30 09:55:00,15.3,15.35,15.29,15.31,80000.0,9.9974,10.0301,9.9909,10.004,80000.0
2007-07-30 10:00:00,15.31,15.33,15.26,15.28,55400.0,10.004,10.017,9.9713,9.9844,55400.0
2007-07-30 10:05:00,15.27,15.27,15.23,15.26,73400.0,9.9778,9.9778,9.9517,9.9713,73400.0
2007-07-30 10:10:00,15.27,15.34,15.24,15.32,74200.0,9.9778,10.0236,9.9582,10.0105,74200.0
2007-07-30 10:15:00,15.29,15.38,15.29,15.36,112600.0,9.9909,10.0497,9.9909,10.0366,112600.0
2007-07-30 10:20:00,15.35,15.46,15.35,15.41,77800.0,10.0301,10.102,10.0301,10.0693,77800.0
2007-07-30 10:25:00,15.41,15.5,15.37,15.47,148000.0,10.0693,10.1281,10.0432,10.1085,148000.0
2007-07-30 10:30:00,15.47,15.49,15.45,15.47,140800.0,10.1085,10.1216,10.0954,10.1085,140800.0
2007-07-30 10:35:00,15.47,15.49,15.41,15.41,100400.0,10.1085,10.1216,10.0693,10.0693,100400.0
2007-07-30 10:40:00,15.4,15.41,15.4,15.4,151600.0,10.0628,10.0693,10.0628,10.0628,151600.0
2007-07-30 10:45:00,15.4,15.42,15.4,15.42,72800.0,10.0628,10.0758,10.0628,10.0758,72800.0
2007-07-30 10:50:00,15.41,15.45,15.4,15.43,37200.0,10.0693,10.0954,10.0628,10.0824,37200.0
2007-07-30 10:55:00,15.43,15.43,15.35,15.36,11600.0,10.0824,10.0824,10.0301,10.0366,11600.0
2007-07-30 11:00:00,15.36,15.41,15.36,15.39,37000.0,10.0366,10.0693,10.0366,10.0562,37000.0
2007-07-30 11:05:00,15.38,15.4,15.36,15.38,133000.0,10.0497,10.0628,10.0366,10.0497,133000.0
2007-07-30 11:10:00,15.38,15.4,15.37,15.38,137200.0,10.0497,10.0628,10.0432,10.0497,137200.0
2007-07-30 11:15:00,15.38,15.38,15.36,15.38,35000.0,10.0497,10.0497,10.0366,10.0497,35000.0
2007-07-30 11:20:00,15.38,15.38,15.34,15.36,44400.0,10.0497,10.0497,10.0236,10.0366,44400.0
2007-07-30 11:25:00,15.36,15.37,15.35,15.36,8600.0,10.0366,10.0432,10.0301,10.0366,8600.0
2007-07-30 11:30:00,15.36,15.36,15.34,15.34,25600.0,10.0366,10.0366,10.0236,10.0236,25600.0
2007-07-30 11:35:00,15.35,15.36,15.34,15.36,47400.0,10.0301,10.0366,10.0236,10.0366,47400.0
2007-07-30 11:40:00,15.35,15.35,15.33,15.35,40600.0,10.0301,10.0301,10.017,10.0301,40600.0
2007-07-30 11:45:00,15.35,15.35,15.33,15.33,22600.0,10.0301,10.0301,10.017,10.017,22600.0
2007-07-30 11:50:00,15.34,15.34,15.31,15.33,67200.0,10.0236,10.0236,10.004,10.017,67200.0
2007-07-30 11:55:00,15.31,15.34,15.31,15.31,16800.0,10.004,10.0236,10.004,10.004,16800.0
2007-07-30 12:00:00,15.31,15.31,15.28,15.29,13400.0,10.004,10.004,9.9844,9.9909,13400.0
2007-07-30 12:05:00,15.3,15.31,15.28,15.29,19400.0,9.9974,10.004,9.9844,9.9909,19400.0
2007-07-30 12:10:00,15.29,15.3,15.26,15.27,26200.0,9.9909,9.9974,9.9713,9.9778,26200.0
2007-07-30 12:15:00,15.28,15.3,15.25,15.26,30800.0,9.9844,9.9974,9.9648,9.9713,30800.0
2007-07-30 12:20:00,15.26,15.26,15.24,15.24,60200.0,9.9713,9.9713,9.9582,9.9582,60200.0
2007-07-30 12:25:00,15.24,15.25,15.23,15.23,14200.0,9.9582,9.9648,9.9517,9.9517,14200.0
2007-07-30 12:30:00,15.23,15.28,15.23,15.24,45800.0,9.9517,9.9844,9.9517,9.9582,45800.0
2007-07-30 12:35:00,15.24,15.27,15.24,15.24,39200.0,9.9582,9.9778,9.9582,9.9582,39200.0
2007-07-30 12:40:00,15.27,15.31,15.25,15.25,41400.0,9.9778,10.004,9.9648,9.9648,41400.0
2007-07-30 12:45:00,15.24,15.26,15.22,15.23,34400.0,9.9582,9.9713,9.9452,9.9517,34400.0
2007-07-30 12:50:00,15.24,15.29,15.24,15.25,56200.0,9.9582,9.9909,9.9582,9.9648,56200.0
2007-07-30 12:55:00,15.26,15.28,15.22,15.25,39800.0,9.9713,9.9844,9.9452,9.9648,39800.0
2007-07-30 13:00:00,15.26,15.26,15.22,15.22,42800.0,9.9713,9.9713,9.9452,9.9452,42800.0
2007-07-30 13:05:00,15.23,15.28,15.23,15.27,39800.0,9.9517,9.9844,9.9517,9.9778,39800.0
2007-07-30 13:10:00,15.26,15.27,15.22,15.22,26600.0,9.9713,9.9778,9.9452,9.9452,26600.0
2007-07-30 13:15:00,15.22,15.22,15.21,15.21,23600.0,9.9452,9.9452,9.9386,9.9386,23600.0
2007-07-30 13:20:00,15.22,15.26,15.22,15.25,64000.0,9.9452,9.9713,9.9452,9.9648,64000.0
2007-07-30 13:25:00,15.24,15.24,15.22,15.22,22600.0,9.9582,9.9582,9.9452,9.9452,22600.0
2007-07-30 13:30:00,15.22,15.24,15.21,15.23,33200.0,9.9452,9.9582,9.9386,9.9517,33200.0
2007-07-30 13:35:00,15.23,15.24,15.22,15.22,31800.0,9.9517,9.9582,9.9452,9.9452,31800.0
2007-07-30 13:40:00,15.23,15.27,15.23,15.26,34800.0,9.9517,9.9778,9.9517,9.9713,34800.0
2007-07-30 13:45:00,15.27,15.28,15.24,15.27,63600.0,9.9778,9.9844,9.9582,9.9778,63600.0
2007-07-30 13:50:00,15.26,15.26,15.22,15.22,32200.0,9.9713,9.9713,9.9452,9.9452,32200.0
2007-07-30 13:55:00,15.22,15.26,15.22,15.26,29200.0,9.9452,9.9713,9.9452,9.9713,29200.0
2007-07-30 14:00:00,15.26,15.29,15.26,15.28,33200.0,9.9713,9.9909,9.9713,9.9844,33200.0
2007-07-30 14:05:00,15.28,15.3,15.24,15.3,59000.0,9.9844,9.9974,9.9582,9.9974,59000.0
2007-07-30 14:10:00,15.31,15.31,15.27,15.27,43600.0,10.004,10.004,9.9778,9.9778,43600.0
2007-07-30 14:15:00,15.27,15.28,15.26,15.27,42600.0,9.9778,9.9844,9.9713,9.9778,42600.0
2007-07-30 14:20:00,15.27,15.29,15.26,15.27,19800.0,9.9778,9.9909,9.9713,9.9778,19800.0
2007-07-30 14:25:00,15.27,15.27,15.24,15.24,33400.0,9.9778,9.9778,9.9582,9.9582,33400.0
2007-07-30 14:30:00,15.25,15.26,15.24,15.26,28800.0,9.9648,9.9713,9.9582,9.9713,28800.0
2007-07-30 14:35:00,15.26,15.29,15.25,15.26,39800.0,9.9713,9.9909,9.9648,9.9713,39800.0
2007-07-30 14:40:00,15.26,15.29,15.26,15.29,18600.0,9.9713,9.9909,9.9713,9.9909,18600.0
2007-07-30 14:45:00,15.29,15.29,15.26,15.29,45600.0,9.9909,9.9909,9.9713,9.9909,45600.0
2007-07-30 14:50:00,15.3,15.32,15.28,15.32,36200.0,9.9974,10.0105,9.9844,10.0105,36200.0
2007-07-30 14:55:00,15.33,15.35,15.31,15.34,47400.0,10.017,10.0301,10.004,10.0236,47400.0
2007-07-30 15:00:00,15.33,15.37,15.32,15.36,27800.0,10.017,10.0432,10.0105,10.0366,27800.0
2007-07-30 15:05:00,15.36,15.38,15.35,15.36,52800.0,10.0366,10.0497,10.0301,10.0366,52800.0
2007-07-30 15:10:00,15.35,15.38,15.34,15.35,51400.0,10.0301,10.0497,10.0236,10.0301,51400.0
2007-07-30 15:15:00,15.36,15.45,15.36,15.43,104200.0,10.0366,10.0954,10.0366,10.0824,104200.0
2007-07-30 15:20:00,15.43,15.47,15.43,15.45,109600.0,10.0824,10.1085,10.0824,10.0954,109600.0
2007-07-30 15:25:00,15.46,15.47,15.45,15.45,67000.0,10.102,10.1085,10.0954,10.0954,67000.0
2007-07-30 15:30:00,15.44,15.46,15.44,15.45,27800.0,10.0889,10.102,10.0889,10.0954,27800.0
2007-07-30 15:35:00,15.45,15.46,15.44,15.45,25400.0,10.0954,10.102,10.0889,10.0954,25400.0
2007-07-30 15:40:00,15.44,15.46,15.38,15.4,106800.0,10.0889,10.102,10.0497,10.0628,106800.0
2007-07-30 15:45:00,15.4,15.44,15.38,15.44,50600.0,10.0628,10.0889,10.0497,10.0889,50600.0
2007-07-30 15:50:00,15.43,15.44,15.38,15.4,74200.0,10.0824,10.0889,10.0497,10.0628,74200.0
2007-07-30 15:55:00,15.4,15.43,15.4,15.4,90000.0,10.0628,10.0824,10.0628,10.0628,90000.0
2007-07-31 09:30:00,15.56,15.65,15.56,15.58,25800.0,10.1673,10.2261,10.1673,10.1804,25800.0
2007-07-31 09:35:00,15.58,15.58,15.42,15.43,212000.0,10.1804,10.1804,10.0758,10.0824,212000.0
2007-07-31 09:40:00,15.43,15.47,15.42,15.45,138800.0,10.0824,10.1085,10.0758,10.0954,138800.0
2007-07-31 09:45:00,15.43,15.54,15.38,15.49,118200.0,10.0824,10.1543,10.0497,10.1216,118200.0
2007-07-31 09:50:00,15.49,15.56,15.47,15.53,193600.0,10.1216,10.1673,10.1085,10.1477,193600.0
2007-07-31 09:55:00,15.55,15.57,15.49,15.55,82800.0,10.1608,10.1739,10.1216,10.1608,82800.0
2007-07-31 10:00:00,15.55,15.67,15.55,15.64,55000.0,10.1608,10.2392,10.1608,10.2196,55000.0
2007-07-31 10:05:00,15.63,15.68,15.63,15.65,82600.0,10.2131,10.2457,10.2131,10.2261,82600.0
2007-07-31 10:10:00,15.65,15.68,15.64,15.67,133400.0,10.2261,10.2457,10.2196,10.2392,133400.0
2007-07-31 10:15:00,15.67,15.69,15.67,15.67,60800.0,10.2392,10.2523,10.2392,10.2392,60800.0
2007-07-31 10:20:00,15.67,15.69,15.64,15.66,46400.0,10.2392,10.2523,10.2196,10.2327,46400.0
2007-07-31 10:25:00,15.65,15.72,15.65,15.66,34800.0,10.2261,10.2719,10.2261,10.2327,34800.0
2007-07-31 10:30:00,15.63,15.67,15.63,15.65,73400.0,10.2131,10.2392,10.2131,10.2261,73400.0
2007-07-31 10:35:00,15.65,15.69,15.63,15.64,223400.0,10.2261,10.2523,10.2131,10.2196,223400.0
2007-07-31 10:40:00,15.65,15.68,15.63,15.65,62400.0,10.2261,10.2457,10.2131,10.2261,62400.0
2007-07-31 10:45:00,15.65,15.71,15.65,15.67,44200.0,10.2261,10.2653,10.2261,10.2392,44200.0
2007-07-31 10:50:00,15.67,15.68,15.65,15.65,37800.0,10.2392,10.2457,10.2261,10.2261,37800.0
2007-07-31 10:55:00,15.67,15.7,15.67,15.68,51600.0,10.2392,10.2588,10.2392,10.2457,51600.0
2007-07-31 11:00:00,15.68,15.73,15.65,15.71,133400.0,10.2457,10.2784,10.2261,10.2653,133400.0
2007-07-31 11:05:00,15.71,15.71,15.68,15.7,163600.0,10.2653,10.2653,10.2457,10.2588,163600.0
2007-07-31 11:10:00,15.7,15.73,15.68,15.73,61400.0,10.2588,10.2784,10.2457,10.2784,61400.0
2007-07-31 11:15:00,15.73,15.78,15.73,15.77,76600.0,10.2784,10.3111,10.2784,10.3045,76600.0
2007-07-31 11:20:00,15.77,15.78,15.74,15.75,59000.0,10.3045,10.3111,10.2849,10.2915,59000.0
2007-07-31 11:25:00,15.76,15.85,15.76,15.85,50000.0,10.298,10.3568,10.298,10.3568,50000.0
2007-07-31 11:30:00,15.84,15.86,15.81,15.83,73200.0,10.3503,10.3633,10.3307,10.3437,73200.0
2007-07-31 11:35:00,15.83,15.85,15.82,15.83,67200.0,10.3437,10.3568,10.3372,10.3437,67200.0
2007-07-31 11:40:00,15.83,15.86,15.82,15.86,49200.0,10.3437,10.3633,10.3372,10.3633,49200.0
2007-07-31 11:45:00,15.85,15.9,15.85,15.87,79200.0,10.3568,10.3895,10.3568,10.3699,79200.0
2007-07-31 11:50:00,15.88,15.89,15.85,15.88,34600.0,10.3764,10.383,10.3568,10.3764,34600.0
2007-07-31 11:55:00,15.88,15.97,15.88,15.93,86800.0,10.3764,10.4352,10.3764,10.4091,86800.0
2007-07-31 12:00:00,15.93,15.97,15.92,15.95,49400.0,10.4091,10.4352,10.4026,10.4222,49400.0
2007-07-31 12:05:00,15.97,15.98,15.93,15.97,66400.0,10.4352,10.4418,10.4091,10.4352,66400.0
2007-07-31 12:10:00,15.97,16.05,15.97,16.03,129800.0,10.4352,10.4875,10.4352,10.4744,129800.0
2007-07-31 12:15:00,16.03,16.03,15.94,15.96,96000.0,10.4744,10.4744,10.4156,10.4287,96000.0
2007-07-31 12:20:00,15.96,15.96,15.85,15.86,54400.0,10.4287,10.4287,10.3568,10.3633,54400.0
2007-07-31 12:25:00,15.86,15.86,15.82,15.83,37000.0,10.3633,10.3633,10.3372,10.3437,37000.0
2007-07-31 12:30:00,15.84,15.84,15.79,15.79,41400.0,10.3503,10.3503,10.3176,10.3176,41400.0
2007-07-31 12:35:00,15.8,15.8,15.78,15.78,27000.0,10.3241,10.3241,10.3111,10.3111,27000.0
2007-07-31 12:40:00,15.78,15.78,15.75,15.77,36400.0,10.3111,10.3111,10.2915,10.3045,36400.0
2007-07-31 12:45:00,15.75,15.77,15.72,15.74,21000.0,10.2915,10.3045,10.2719,10.2849,21000.0
2007-07-31 12:50:00,15.73,15.73,15.7,15.7,27200.0,10.2784,10.2784,10.2588,10.2588,27200.0
2007-07-31 12:55:00,15.7,15.72,15.7,15.71,9200.0,10.2588,10.2719,10.2588,10.2653,9200.0
2007-07-31 13:00:00,15.72,15.74,15.72,15.72,20400.0,10.2719,10.2849,10.2719,10.2719,20400.0
2007-07-31 13:05:00,15.73,15.73,15.7,15.72,48400.0,10.2784,10.2784,10.2588,10.2719,48400.0
2007-07-31 13:10:00,15.74,15.77,15.72,15.77,25200.0,10.2849,10.3045,10.2719,10.3045,25200.0
2007-07-31 13:15:00,15.78,15.79,15.72,15.72,29400.0,10.3111,10.3176,10.2719,10.2719,29400.0
2007-07-31 13:20:00,15.74,15.74,15.71,15.74,22000.0,10.2849,10.2849,10.2653,10.2849,22000.0
2007-07-31 13:25:00,15.74,15.74,15.72,15.72,18000.0,10.2849,10.2849,10.2719,10.2719,18000.0
2007-07-31 13:30:00,15.72,15.74,15.7,15.73,25200.0,10.2719,10.2849,10.2588,10.2784,25200.0
2007-07-31 13:35:00,15.72,15.72,15.71,15.72,8600.0,10.2719,10.2719,10.2653,10.2719,8600.0
2007-07-31 13:40:00,15.72,15.74,15.68,15.7,32400.0,10.2719,10.2849,10.2457,10.2588,32400.0
2007-07-31 13:45:00,15.7,15.7,15.68,15.69,16800.0,10.2588,10.2588,10.2457,10.2523,16800.0
2007-07-31 13:50:00,15.69,15.69,15.63,15.65,71200.0,10.2523,10.2523,10.2131,10.2261,71200.0
2007-07-31 13:55:00,15.66,15.68,15.65,15.67,41800.0,10.2327,10.2457,10.2261,10.2392,41800.0
2007-07-31 14:00:00,15.68,15.69,15.67,15.69,20200.0,10.2457,10.2523,10.2392,10.2523,20200.0
2007-07-31 14:05:00,15.69,15.69,15.65,15.65,42800.0,10.2523,10.2523,10.2261,10.2261,42800.0
2007-07-31 14:10:00,15.65,15.66,15.63,15.66,30800.0,10.2261,10.2327,10.2131,10.2327,30800.0
2007-07-31 14:15:00,15.67,15.69,15.65,15.68,10400.0,10.2392,10.2523,10.2261,10.2457,10400.0
2007-07-31 14:20:00,15.68,15.68,15.63,15.67,22400.0,10.2457,10.2457,10.2131,10.2392,22400.0
2007-07-31 14:25:00,15.67,15.67,15.59,15.61,33800.0,10.2392,10.2392,10.1869,10.2,33800.0
2007-07-31 14:30:00,15.6,15.62,15.56,15.57,36400.0,10.1935,10.2065,10.1673,10.1739,36400.0
2007-07-31 14:35:00,15.56,15.56,15.49,15.51,83800.0,10.1673,10.1673,10.1216,10.1346,83800.0
2007-07-31 14:40:00,15.51,15.54,15.49,15.5,108000.0,10.1346,10.1543,10.1216,10.1281,108000.0
2007-07-31 14:45:00,15.51,15.58,15.5,15.56,74000.0,10.1346,10.1804,10.1281,10.1673,74000.0
2007-07-31 14:50:00,15.57,15.57,15.49,15.54,62000.0,10.1739,10.1739,10.1216,10.1543,62000.0
2007-07-31 14:55:00,15.56,15.59,15.52,15.54,79400.0,10.1673,10.1869,10.1412,10.1543,79400.0
2007-07-31 15:00:00,15.55,15.6,15.54,15.58,51000.0,10.1608,10.1935,10.1543,10.1804,51000.0
2007-07-31 15:05:00,15.58,15.58,15.53,15.55,40600.0,10.1804,10.1804,10.1477,10.1608,40600.0
2007-07-31 15:10:00,15.54,15.55,15.49,15.53,46200.0,10.1543,10.1608,10.1216,10.1477,46200.0
2007-07-31 15:15:00,15.53,15.55,15.49,15.55,44000.0,10.1477,10.1608,10.1216,10.1608,44000.0
2007-07-31 15:20:00,15.54,15.6,15.54,15.59,37600.0,10.1543,10.1935,10.1543,10.1869,37600.0
2007-07-31 15:25:00,15.59,15.59,15.56,15.56,31800.0,10.1869,10.1869,10.1673,10.1673,31800.0
2007-07-31 15:30:00,15.56,15.59,15.52,15.53,62200.0,10.1673,10.1869,10.1412,10.1477,62200.0
2007-07-31 15:35:00,15.53,15.53,15.46,15.46,92800.0,10.1477,10.1477,10.102,10.102,92800.0
2007-07-31 15:40:00,15.46,15.47,15.44,15.46,67200.0,10.102,10.1085,10.0889,10.102,67200.0
2007-07-31 15:45:00,15.46,15.46,15.39,15.4,60200.0,10.102,10.102,10.0562,10.0628,60200.0
2007-07-31 15:50:00,15.41,15.45,15.38,15.4,83400.0,10.0693,10.0954,10.0497,10.0628,83400.0
2007-07-31 15:55:00,15.4,15.44,15.38,15.38,93600.0,10.0628,10.0889,10.0497,10.0497,93600.0
2007-08-01 09:30:00,15.32,15.43,15.28,15.43,25400.0,10.0105,10.0824,9.9844,10.0824,25400.0
2007-08-01 09:35:00,15.41,15.5,15.38,15.39,18800.0,10.0693,10.1281,10.0497,10.0562,18800.0
2007-08-01 09:40:00,15.38,15.38,15.24,15.24,41800.0,10.0497,10.0497,9.9582,9.9582,41800.0
2007-08-01 09:45:00,15.21,15.22,15.17,15.2,27600.0,9.9386,9.9452,9.9125,9.9321,27600.0
2007-08-01 09:50:00,15.2,15.22,15.19,15.22,47600.0,9.9321,9.9452,9.9256,9.9452,47600.0
2007-08-01 09:55:00,15.22,15.22,15.13,15.17,76200.0,9.9452,9.9452,9.8863,9.9125,76200.0
2007-08-01 10:00:00,15.17,15.19,15.06,15.12,107200.0,9.9125,9.9256,9.8406,9.8798,107200.0
2007-08-01 10:05:00,15.12,15.14,15.06,15.07,68400.0,9.8798,9.8929,9.8406,9.8471,68400.0
2007-08-01 10:10:00,15.08,15.13,15.06,15.08,61200.0,9.8537,9.8863,9.8406,9.8537,61200.0
2007-08-01 10:15:00,15.08,15.08,15.02,15.07,75000.0,9.8537,9.8537,9.8145,9.8471,75000.0
2007-08-01 10:20:00,15.08,15.12,15.06,15.12,38400.0,9.8537,9.8798,9.8406,9.8798,38400.0
2007-08-01 10:25:00,15.12,15.17,14.99,15.02,80000.0,9.8798,9.9125,9.7949,9.8145,80000.0
2007-08-01 10:30:00,15.0,15.1,14.99,15.03,86800.0,9.8014,9.8667,9.7949,9.821,86800.0
2007-08-01 10:35:00,15.03,15.05,14.99,15.05,50000.0,9.821,9.8341,9.7949,9.8341,50000.0
2007-08-01 10:40:00,15.05,15.06,14.92,14.93,67800.0,9.8341,9.8406,9.7491,9.7557,67800.0
2007-08-01 10:45:00,14.93,14.96,14.86,14.94,76600.0,9.7557,9.7753,9.7099,9.7622,76600.0
2007-08-01 10:50:00,14.94,14.94,14.86,14.88,76400.0,9.7622,9.7622,9.7099,9.723,76400.0
2007-08-01 10:55:00,14.88,14.94,14.87,14.87,91200.0,9.723,9.7622,9.7165,9.7165,91200.0
2007-08-01 11:00:00,14.88,14.92,14.81,14.9,70800.0,9.723,9.7491,9.6772,9.7361,70800.0
2007-08-01 11:05:00,14.9,14.93,14.89,14.9,113000.0,9.7361,9.7557,9.7295,9.7361,113000.0
2007-08-01 11:10:00,14.9,14.92,14.86,14.91,76800.0,9.7361,9.7491,9.7099,9.7426,76800.0
2007-08-01 11:15:00,14.92,14.92,14.88,14.88,37400.0,9.7491,9.7491,9.723,9.723,37400.0
2007-08-01 11:20:00,14.88,14.9,14.79,14.84,88400.0,9.723,9.7361,9.6642,9.6969,88400.0
2007-08-01 11:25:00,14.84,14.84,14.76,14.8,74600.0,9.6969,9.6969,9.6446,9.6707,74600.0
2007-08-01 11:30:00,14.8,14.83,14.8,14.83,55400.0,9.6707,9.6903,9.6707,9.6903,55400.0
2007-08-01 11:35:00,14.83,14.86,14.82,14.84,41800.0,9.6903,9.7099,9.6838,9.6969,41800.0
2007-08-01 11:40:00,14.84,14.86,14.81,14.86,42000.0,9.6969,9.7099,9.6772,9.7099,42000.0
2007-08-01 11:45:00,14.85,14.86,14.83,14.84,22200.0,9.7034,9.7099,9.6903,9.6969,22200.0
2007-08-01 11:50:00,14.84,14.88,14.83,14.87,67200.0,9.6969,9.723,9.6903,9.7165,67200.0
2007-08-01 11:55:00,14.87,14.97,14.86,14.96,53600.0,9.7165,9.7818,9.7099,9.7753,53600.0
2007-08-01 12:00:00,14.96,14.97,14.9,14.9,95200.0,9.7753,9.7818,9.7361,9.7361,95200.0
2007-08-01 12:05:00,14.88,14.93,14.88,14.9,34200.0,9.723,9.7557,9.723,9.7361,34200.0
2007-08-01 12:10:00,14.9,14.94,14.89,14.93,26600.0,9.7361,9.7622,9.7295,9.7557,26600.0
2007-08-01 12:15:00,14.93,14.97,14.89,14.93,49800.0,9.7557,9.7818,9.7295,9.7557,49800.0
2007-08-01 12:20:00,14.93,14.93,14.88,14.9,32800.0,9.7557,9.7557,9.723,9.7361,32800.0
2007-08-01 12:25:00,14.89,14.97,14.89,14.96,17000.0,9.7295,9.7818,9.7295,9.7753,17000.0
2007-08-01 12:30:00,14.96,15.02,14.96,15.02,38800.0,9.7753,9.8145,9.7753,9.8145,38800.0
2007-08-01 12:35:00,15.02,15.02,15.01,15.01,16600.0,9.8145,9.8145,9.8079,9.8079,16600.0
2007-08-01 12:40:00,15.01,15.02,14.96,14.96,24000.0,9.8079,9.8145,9.7753,9.7753,24000.0
2007-08-01 12:45:00,14.96,14.99,14.96,14.97,17400.0,9.7753,9.7949,9.7753,9.7818,17400.0
2007-08-01 12:50:00,14.97,14.98,14.93,14.97,35400.0,9.7818,9.7883,9.7557,9.7818,35400.0
2007-08-01 12:55:00,14.97,14.99,14.97,14.99,10600.0,9.7818,9.7949,9.7818,9.7949,10600.0
2007-08-01 13:00:00,14.99,14.99,14.95,14.95,35000.0,9.7949,9.7949,9.7687,9.7687,35000.0
2007-08-01 13:05:00,14.96,14.99,14.95,14.97,99600.0,9.7753,9.7949,9.7687,9.7818,99600.0
2007-08-01 13:10:00,14.97,14.99,14.97,14.99,43800.0,9.7818,9.7949,9.7818,9.7949,43800.0
2007-08-01 13:15:00,14.99,15.04,14.98,15.02,79000.0,9.7949,9.8275,9.7883,9.8145,79000.0
2007-08-01 13:20:00,15.02,15.03,15.0,15.03,48800.0,9.8145,9.821,9.8014,9.821,48800.0
2007-08-01 13:25:00,15.02,15.06,15.01,15.05,24800.0,9.8145,9.8406,9.8079,9.8341,24800.0
2007-08-01 13:30:00,15.05,15.08,15.0,15.03,32600.0,9.8341,9.8537,9.8014,9.821,32600.0
2007-08-01 13:35:00,15.03,15.05,15.01,15.02,26000.0,9.821,9.8341,9.8079,9.8145,26000.0
2007-08-01 13:40:00,15.03,15.08,15.02,15.02,24800.0,9.821,9.8537,9.8145,9.8145,24800.0
2007-08-01 13:45:00,15.02,15.05,15.01,15.04,16200.0,9.8145,9.8341,9.8079,9.8275,16200.0
2007-08-01 13:50:00,15.03,15.04,15.0,15.03,52400.0,9.821,9.8275,9.8014,9.821,52400.0
2007-08-01 13:55:00,15.03,15.03,15.0,15.02,77000.0,9.821,9.821,9.8014,9.8145,77000.0
2007-08-01 14:00:00,15.01,15.02,15.0,15.02,64400.0,9.8079,9.8145,9.8014,9.8145,64400.0
2007-08-01 14:05:00,15.02,15.03,15.0,15.03,28200.0,9.8145,9.821,9.8014,9.821,28200.0
2007-08-01 14:10:00,15.03,15.04,15.01,15.02,26000.0,9.821,9.8275,9.8079,9.8145,26000.0
2007-08-01 14:15:00,15.03,15.03,15.0,15.02,22800.0,9.821,9.821,9.8014,9.8145,22800.0
2007-08-01 14:20:00,15.02,15.05,15.0,15.03,41600.0,9.8145,9.8341,9.8014,9.821,41600.0
2007-08-01 14:25:00,15.03,15.06,15.03,15.05,32000.0,9.821,9.8406,9.821,9.8341,32000.0
2007-08-01 14:30:00,15.05,15.08,15.02,15.04,21200.0,9.8341,9.8537,9.8145,9.8275,21200.0
2007-08-01 14:35:00,15.04,15.08,15.01,15.02,52800.0,9.8275,9.8537,9.8079,9.8145,52800.0
2007-08-01 14:40:00,15.03,15.04,15.0,15.0,27200.0,9.821,9.8275,9.8014,9.8014,27200.0
2007-08-01 14:45:00,15.01,15.03,15.0,15.01,62200.0,9.8079,9.821,9.8014,9.8079,62200.0
2007-08-01 14:50:00,15.01,15.02,15.0,15.02,76600.0,9.8079,9.8145,9.8014,9.8145,76600.0
2007-08-01 14:55:00,15.02,15.02,15.0,15.02,122600.0,9.8145,9.8145,9.8014,9.8145,122600.0
2007-08-01 15:00:00,15.01,15.02,15.0,15.01,108200.0,9.8079,9.8145,9.8014,9.8079,108200.0
2007-08-01 15:05:00,15.01,15.03,14.99,15.02,118000.0,9.8079,9.821,9.7949,9.8145,118000.0
2007-08-01 15:10:00,15.03,15.03,15.0,15.03,44400.0,9.821,9.821,9.8014,9.821,44400.0
2007-08-01 15:15:00,15.03,15.03,15.0,15.01,25200.0,9.821,9.821,9.8014,9.8079,25200.0
2007-08-01 15:20:00,15.01,15.02,15.0,15.01,27000.0,9.8079,9.8145,9.8014,9.8079,27000.0
2007-08-01 15:25:00,15.01,15.03,15.0,15.01,77400.0,9.8079,9.821,9.8014,9.8079,77400.0
2007-08-01 15:30:00,15.01,15.03,15.0,15.0,71000.0,9.8079,9.821,9.8014,9.8014,71000.0
2007-08-01 15:35:00,15.0,15.02,15.0,15.0,166400.0,9.8014,9.8145,9.8014,9.8014,166400.0
2007-08-01 15:40:00,15.0,15.06,14.99,15.05,168800.0,9.8014,9.8406,9.7949,9.8341,168800.0
2007-08-01 15:45:00,15.05,15.1,15.04,15.06,111000.0,9.8341,9.8667,9.8275,9.8406,111000.0
2007-08-01 15:50:00,15.06,15.06,14.99,15.01,244200.0,9.8406,9.8406,9.7949,9.8079,244200.0
2007-08-01 15:55:00,15.01,15.09,15.0,15.03,291000.0,9.8079,9.8602,9.8014,9.821,291000.0
2007-08-02 09:30:00,15.07,15.09,15.0,15.02,11800.0,9.8471,9.8602,9.8014,9.8145,11800.0
2007-08-02 09:35:00,15.01,15.1,15.01,15.1,5800.0,9.8079,9.8667,9.8079,9.8667,5800.0
2007-08-02 09:40:00,15.14,15.18,15.12,15.18,13600.0,9.8929,9.919,9.8798,9.919,13600.0
2007-08-02 09:45:00,15.2,15.2,15.18,15.19,15800.0,9.9321,9.9321,9.919,9.9256,15800.0
2007-08-02 09:50:00,15.19,15.19,15.15,15.16,25200.0,9.9256,9.9256,9.8994,9.9059,25200.0
2007-08-02 09:55:00,15.16,15.2,15.12,15.19,31000.0,9.9059,9.9321,9.8798,9.9256,31000.0
2007-08-02 10:00:00,15.19,15.2,15.13,15.17,21600.0,9.9256,9.9321,9.8863,9.9125,21600.0
2007-08-02 10:05:00,15.15,15.18,15.13,15.13,25200.0,9.8994,9.919,9.8863,9.8863,25200.0
2007-08-02 10:10:00,15.14,15.17,15.13,15.13,43400.0,9.8929,9.9125,9.8863,9.8863,43400.0
2007-08-02 10:15:00,15.13,15.16,15.12,15.15,26800.0,9.8863,9.9059,9.8798,9.8994,26800.0
2007-08-02 10:20:00,15.15,15.15,15.09,15.11,38800.0,9.8994,9.8994,9.8602,9.8733,38800.0
2007-08-02 10:25:00,15.12,15.16,15.11,15.14,77400.0,9.8798,9.9059,9.8733,9.8929,77400.0
2007-08-02 10:30:00,15.13,15.15,15.13,15.13,32200.0,9.8863,9.8994,9.8863,9.8863,32200.0
2007-08-02 10:35:00,15.13,15.15,15.11,15.11,45400.0,9.8863,9.8994,9.8733,9.8733,45400.0
2007-08-02 10:40:00,15.11,15.13,15.09,15.11,30800.0,9.8733,9.8863,9.8602,9.8733,30800.0
2007-08-02 10:45:00,15.12,15.13,15.09,15.1,95000.0,9.8798,9.8863,9.8602,9.8667,95000.0
2007-08-02 10:50:00,15.1,15.15,15.07,15.15,22400.0,9.8667,9.8994,9.8471,9.8994,22400.0
2007-08-02 10:55:00,15.15,15.15,15.1,15.1,22600.0,9.8994,9.8994,9.8667,9.8667,22600.0
2007-08-02 11:00:00,15.1,15.1,15.06,15.08,16400.0,9.8667,9.8667,9.8406,9.8537,16400.0
2007-08-02 11:05:00,15.07,15.07,15.01,15.01,25800.0,9.8471,9.8471,9.8079,9.8079,25800.0
2007-08-02 11:10:00,15.01,15.04,15.0,15.02,67200.0,9.8079,9.8275,9.8014,9.8145,67200.0
2007-08-02 11:15:00,15.02,15.02,15.01,15.01,14000.0,9.8145,9.8145,9.8079,9.8079,14000.0
2007-08-02 11:20:00,15.01,15.06,15.01,15.03,21000.0,9.8079,9.8406,9.8079,9.821,21000.0
2007-08-02 11:25:00,15.03,15.1,15.03,15.09,10400.0,9.821,9.8667,9.821,9.8602,10400.0
2007-08-02 11:30:00,15.09,15.1,15.07,15.1,10800.0,9.8602,9.8667,9.8471,9.8667,10800.0
2007-08-02 11:35:00,15.11,15.11,15.04,15.05,14200.0,9.8733,9.8733,9.8275,9.8341,14200.0
2007-08-02 11:40:00,15.05,15.07,15.05,15.06,6800.0,9.8341,9.8471,9.8341,9.8406,6800.0
2007-08-02 11:45:00,15.06,15.06,15.04,15.06,19200.0,9.8406,9.8406,9.8275,9.8406,19200.0
2007-08-02 11:50:00,15.07,15.12,15.07,15.12,11400.0,9.8471,9.8798,9.8471,9.8798,11400.0
2007-08-02 11:55:00,15.13,15.18,15.13,15.17,18200.0,9.8863,9.919,9.8863,9.9125,18200.0
2007-08-02 12:00:00,15.19,15.19,15.15,15.16,20200.0,9.9256,9.9256,9.8994,9.9059,20200.0
2007-08-02 12:05:00,15.15,15.18,15.15,15.18,17200.0,9.8994,9.919,9.8994,9.919,17200.0
2007-08-02 12:10:00,15.19,15.26,15.19,15.25,27400.0,9.9256,9.9713,9.9256,9.9648,27400.0
2007-08-02 12:15:00,15.25,15.3,15.22,15.26,76000.0,9.9648,9.9974,9.9452,9.9713,76000.0
2007-08-02 12:20:00,15.26,15.27,15.24,15.26,25200.0,9.9713,9.9778,9.9582,9.9713,25200.0
2007-08-02 12:25:00,15.26,15.26,15.24,15.24,7200.0,9.9713,9.9713,9.9582,9.9582,7200.0
2007-08-02 12:30:00,15.24,15.24,15.19,15.23,12200.0,9.9582,9.9582,9.9256,9.9517,12200.0
2007-08-02 12:35:00,15.23,15.24,15.21,15.24,7200.0,9.9517,9.9582,9.9386,9.9582,7200.0
2007-08-02 12:40:00,15.24,15.24,15.23,15.23,6000.0,9.9582,9.9582,9.9517,9.9517,6000.0
2007-08-02 12:45:00,15.22,15.26,15.22,15.25,12800.0,9.9452,9.9713,9.9452,9.9648,12800.0
2007-08-02 12:50:00,15.24,15.26,15.24,15.24,7400.0,9.9582,9.9713,9.9582,9.9582,7400.0
2007-08-02 12:55:00,15.25,15.26,15.24,15.24,11800.0,9.9648,9.9713,9.9582,9.9582,11800.0
2007-08-02 13:00:00,15.24,15.24,15.21,15.21,16400.0,9.9582,9.9582,9.9386,9.9386,16400.0
2007-08-02 13:05:00,15.19,15.2,15.18,15.19,9000.0,9.9256,9.9321,9.919,9.9256,9000.0
2007-08-02 13:10:00,15.19,15.2,15.17,15.19,12400.0,9.9256,9.9321,9.9125,9.9256,12400.0
2007-08-02 13:15:00,15.19,15.2,15.17,15.17,22000.0,9.9256,9.9321,9.9125,9.9125,22000.0
2007-08-02 13:20:00,15.16,15.16,15.1,15.11,14800.0,9.9059,9.9059,9.8667,9.8733,14800.0
2007-08-02 13:25:00,15.1,15.13,15.1,15.11,11800.0,9.8667,9.8863,9.8667,9.8733,11800.0
2007-08-02 13:30:00,15.13,15.2,15.13,15.19,11800.0,9.8863,9.9321,9.8863,9.9256,11800.0
2007-08-02 13:35:00,15.19,15.19,15.17,15.18,11000.0,9.9256,9.9256,9.9125,9.919,11000.0
2007-08-02 13:40:00,15.18,15.2,15.18,15.19,7200.0,9.919,9.9321,9.919,9.9256,7200.0
2007-08-02 13:45:00,15.2,15.2,15.15,15.17,19200.0,9.9321,9.9321,9.8994,9.9125,19200.0
2007-08-02 13:50:00,15.16,15.2,15.14,15.19,18400.0,9.9059,9.9321,9.8929,9.9256,18400.0
2007-08-02 13:55:00,15.2,15.22,15.2,15.2,12200.0,9.9321,9.9452,9.9321,9.9321,12200.0
2007-08-02 14:00:00,15.21,15.23,15.2,15.22,10600.0,9.9386,9.9517,9.9321,9.9452,10600.0
2007-08-02 14:05:00,15.22,15.24,15.22,15.22,12000.0,9.9452,9.9582,9.9452,9.9452,12000.0
2007-08-02 14:10:00,15.22,15.23,15.21,15.22,10800.0,9.9452,9.9517,9.9386,9.9452,10800.0
2007-08-02 14:15:00,15.22,15.23,15.21,15.21,13000.0,9.9452,9.9517,9.9386,9.9386,13000.0
2007-08-02 14:20:00,15.21,15.21,15.19,15.2,7200.0,9.9386,9.9386,9.9256,9.9321,7200.0
2007-08-02 14:25:00,15.19,15.19,15.15,15.15,11800.0,9.9256,9.9256,9.8994,9.8994,11800.0
2007-08-02 14:30:00,15.15,15.18,15.14,15.14,13000.0,9.8994,9.919,9.8929,9.8929,13000.0
2007-08-02 14:35:00,15.13,15.15,15.12,15.13,15800.0,9.8863,9.8994,9.8798,9.8863,15800.0
2007-08-02 14:40:00,15.12,15.13,15.12,15.12,21000.0,9.8798,9.8863,9.8798,9.8798,21000.0
2007-08-02 14:45:00,15.12,15.17,15.11,15.15,11800.0,9.8798,9.9125,9.8733,9.8994,11800.0
2007-08-02 14:50:00,15.15,15.17,15.14,15.15,10800.0,9.8994,9.9125,9.8929,9.8994,10800.0
2007-08-02 14:55:00,15.15,15.15,15.12,15.15,16400.0,9.8994,9.8994,9.8798,9.8994,16400.0
2007-08-02 15:00:00,15.15,15.16,15.12,15.16,15000.0,9.8994,9.9059,9.8798,9.9059,15000.0
2007-08-02 15:05:00,15.17,15.18,15.16,15.18,15800.0,9.9125,9.919,9.9059,9.919,15800.0
2007-08-02 15:10:00,15.19,15.2,15.17,15.18,19200.0,9.9256,9.9321,9.9125,9.919,19200.0
2007-08-02 15:15:00,15.17,15.18,15.17,15.18,11200.0,9.9125,9.919,9.9125,9.919,11200.0
2007-08-02 15:20:00,15.18,15.2,15.18,15.2,22000.0,9.919,9.9321,9.919,9.9321,22000.0
2007-08-02 15:25:00,15.2,15.24,15.18,15.23,28400.0,9.9321,9.9582,9.919,9.9517,28400.0
2007-08-02 15:30:00,15.23,15.23,15.21,15.22,48600.0,9.9517,9.9517,9.9386,9.9452,48600.0
2007-08-02 15:35:00,15.23,15.24,15.21,15.22,19200.0,9.9517,9.9582,9.9386,9.9452,19200.0
2007-08-02 15:40:00,15.22,15.22,15.19,15.19,28200.0,9.9452,9.9452,9.9256,9.9256,28200.0
2007-08-02 15:45:00,15.18,15.19,15.15,15.15,45600.0,9.919,9.9256,9.8994,9.8994,45600.0
2007-08-02 15:50:00,15.16,15.17,15.11,15.13,65200.0,9.9059,9.9125,9.8733,9.8863,65200.0
2007-08-02 15:55:00,15.14,15.18,15.11,15.18,55000.0,9.8929,9.919,9.8733,9.919,55000.0
2007-08-03 09:30:00,15.13,15.13,15.06,15.11,7200.0,9.8863,9.8863,9.8406,9.8733,7200.0
2007-08-03 09:35:00,15.06,15.12,15.04,15.06,21000.0,9.8406,9.8798,9.8275,9.8406,21000.0
2007-08-03 09:40:00,15.08,15.12,15.06,15.09,26400.0,9.8537,9.8798,9.8406,9.8602,26400.0
2007-08-03 09:45:00,15.09,15.1,14.97,14.99,41400.0,9.8602,9.8667,9.7818,9.7949,41400.0
2007-08-03 09:50:00,14.99,14.99,14.97,14.97,40200.0,9.7949,9.7949,9.7818,9.7818,40200.0
2007-08-03 09:55:00,14.97,14.97,14.95,14.96,50600.0,9.7818,9.7818,9.7687,9.7753,50600.0
2007-08-03 10:00:00,14.96,14.99,14.95,14.96,84400.0,9.7753,9.7949,9.7687,9.7753,84400.0
2007-08-03 10:05:00,14.96,14.98,14.92,14.92,59800.0,9.7753,9.7883,9.7491,9.7491,59800.0
2007-08-03 10:10:00,14.93,14.94,14.92,14.92,23400.0,9.7557,9.7622,9.7491,9.7491,23400.0
2007-08-03 10:15:00,14.92,14.94,14.91,14.93,32400.0,9.7491,9.7622,9.7426,9.7557,32400.0
2007-08-03 10:20:00,14.93,14.97,14.92,14.97,59200.0,9.7557,9.7818,9.7491,9.7818,59200.0
2007-08-03 10:25:00,14.96,15.01,14.93,14.97,48800.0,9.7753,9.8079,9.7557,9.7818,48800.0
2007-08-03 10:30:00,14.99,15.01,14.95,14.96,59000.0,9.7949,9.8079,9.7687,9.7753,59000.0
2007-08-03 10:35:00,14.96,14.97,14.94,14.94,18200.0,9.7753,9.7818,9.7622,9.7622,18200.0
2007-08-03 10:40:00,14.94,14.99,14.92,14.94,53200.0,9.7622,9.7949,9.7491,9.7622,53200.0
2007-08-03 10:45:00,14.93,14.96,14.93,14.96,8000.0,9.7557,9.7753,9.7557,9.7753,8000.0
2007-08-03 10:50:00,14.95,15.01,14.94,14.99,64000.0,9.7687,9.8079,9.7622,9.7949,64000.0
2007-08-03 10:55:00,15.01,15.02,14.99,14.99,29600.0,9.8079,9.8145,9.7949,9.7949,29600.0
2007-08-03 11:00:00,14.99,15.03,14.99,15.01,18400.0,9.7949,9.821,9.7949,9.8079,18400.0
2007-08-03 11:05:00,15.02,15.05,15.02,15.03,83800.0,9.8145,9.8341,9.8145,9.821,83800.0
2007-08-03 11:10:00,15.02,15.07,15.01,15.03,29000.0,9.8145,9.8471,9.8079,9.821,29000.0
2007-08-03 11:15:00,15.02,15.08,15.01,15.04,73200.0,9.8145,9.8537,9.8079,9.8275,73200.0
2007-08-03 11:20:00,15.04,15.04,15.01,15.03,8000.0,9.8275,9.8275,9.8079,9.821,8000.0
2007-08-03 11:25:00,15.02,15.08,15.01,15.08,25800.0,9.8145,9.8537,9.8079,9.8537,25800.0
2007-08-03 11:30:00,15.09,15.09,15.01,15.03,37400.0,9.8602,9.8602,9.8079,9.821,37400.0
2007-08-03 11:35:00,15.02,15.04,15.01,15.02,17600.0,9.8145,9.8275,9.8079,9.8145,17600.0
2007-08-03 11:40:00,15.02,15.02,14.99,15.01,27800.0,9.8145,9.8145,9.7949,9.8079,27800.0
2007-08-03 11:45:00,15.01,15.03,15.01,15.01,28600.0,9.8079,9.821,9.8079,9.8079,28600.0
2007-08-03 11:50:00,15.01,15.02,14.99,15.01,36400.0,9.8079,9.8145,9.7949,9.8079,36400.0
2007-08-03 11:55:00,15.0,15.02,14.99,15.01,50600.0,9.8014,9.8145,9.7949,9.8079,50600.0
2007-08-03 12:00:00,15.01,15.02,15.0,15.01,16800.0,9.8079,9.8145,9.8014,9.8079,16800.0
2007-08-03 12:05:00,15.01,15.01,15.0,15.01,28800.0,9.8079,9.8079,9.8014,9.8079,28800.0
2007-08-03 12:10:00,15.01,15.05,15.0,15.02,31400.0,9.8079,9.8341,9.8014,9.8145,31400.0
2007-08-03 12:15:00,15.02,15.02,15.01,15.01,16000.0,9.8145,9.8145,9.8079,9.8079,16000.0
2007-08-03 12:20:00,15.02,15.02,14.97,14.97,96800.0,9.8145,9.8145,9.7818,9.7818,96800.0
2007-08-03 12:25:00,14.99,15.02,14.97,15.01,61600.0,9.7949,9.8145,9.7818,9.8079,61600.0
2007-08-03 12:30:00,15.01,15.01,14.99,15.0,12800.0,9.8079,9.8079,9.7949,9.8014,12800.0
2007-08-03 12:35:00,14.99,15.03,14.99,15.03,20000.0,9.7949,9.821,9.7949,9.821,20000.0
2007-08-03 12:40:00,15.03,15.03,14.99,15.0,17200.0,9.821,9.821,9.7949,9.8014,17200.0
2007-08-03 12:45:00,15.0,15.03,14.99,15.0,40800.0,9.8014,9.821,9.7949,9.8014,40800.0
2007-08-03 12:50:00,15.01,15.01,14.99,14.99,33000.0,9.8079,9.8079,9.7949,9.7949,33000.0
2007-08-03 12:55:00,14.99,15.01,14.97,15.0,35600.0,9.7949,9.8079,9.7818,9.8014,35600.0
2007-08-03 13:00:00,15.01,15.01,14.99,15.0,18400.0,9.8079,9.8079,9.7949,9.8014,18400.0
2007-08-03 13:05:00,15.0,15.01,14.99,14.99,47000.0,9.8014,9.8079,9.7949,9.7949,47000.0
2007-08-03 13:10:00,15.01,15.02,14.99,15.02,20800.0,9.8079,9.8145,9.7949,9.8145,20800.0
2007-08-03 13:15:00,15.01,15.02,14.99,15.01,25800.0,9.8079,9.8145,9.7949,9.8079,25800.0
2007-08-03 13:20:00,15.01,15.01,14.99,15.01,12800.0,9.8079,9.8079,9.7949,9.8079,12800.0
2007-08-03 13:25:00,15.01,15.02,14.99,15.0,18800.0,9.8079,9.8145,9.7949,9.8014,18800.0
2007-08-03 13:30:00,15.0,15.01,14.99,15.0,22000.0,9.8014,9.8079,9.7949,9.8014,22000.0
2007-08-03 13:35:00,15.0,15.01,14.99,14.99,25000.0,9.8014,9.8079,9.7949,9.7949,25000.0
2007-08-03 13:40:00,15.01,15.06,15.0,15.06,181200.0,9.8079,9.8406,9.8014,9.8406,181200.0
2007-08-03 13:45:00,15.06,15.06,15.01,15.01,87800.0,9.8406,9.8406,9.8079,9.8079,87800.0
2007-08-03 13:50:00,15.02,15.02,14.99,14.99,23600.0,9.8145,9.8145,9.7949,9.7949,23600.0
2007-08-03 13:55:00,14.99,15.01,14.98,14.99,24200.0,9.7949,9.8079,9.7883,9.7949,24200.0
2007-08-03 14:00:00,15.0,15.02,14.99,15.01,39000.0,9.8014,9.8145,9.7949,9.8079,39000.0
2007-08-03 14:05:00,15.01,15.01,14.99,14.99,18600.0,9.8079,9.8079,9.7949,9.7949,18600.0
2007-08-03 14:10:00,14.99,14.99,14.96,14.97,24400.0,9.7949,9.7949,9.7753,9.7818,24400.0
2007-08-03 14:15:00,14.96,14.97,14.93,14.94,34600.0,9.7753,9.7818,9.7557,9.7622,34600.0
2007-08-03 14:20:00,14.95,15.05,14.93,14.95,153000.0,9.7687,9.8341,9.7557,9.7687,153000.0
2007-08-03 14:25:00,14.94,14.94,14.9,14.9,39800.0,9.7622,9.7622,9.7361,9.7361,39800.0
2007-08-03 14:30:00,14.9,14.95,14.9,14.93,34800.0,9.7361,9.7687,9.7361,9.7557,34800.0
2007-08-03 14:35:00,14.94,14.94,14.87,14.9,22400.0,9.7622,9.7622,9.7165,9.7361,22400.0
2007-08-03 14:40:00,14.9,14.94,14.88,14.93,37200.0,9.7361,9.7622,9.723,9.7557,37200.0
2007-08-03 14:45:00,14.92,14.94,14.88,14.91,53200.0,9.7491,9.7622,9.723,9.7426,53200.0
2007-08-03 14:50:00,14.92,14.96,14.9,14.92,71200.0,9.7491,9.7753,9.7361,9.7491,71200.0
2007-08-03 14:55:00,14.91,14.96,14.91,14.95,41000.0,9.7426,9.7753,9.7426,9.7687,41000.0
2007-08-03 15:00:00,14.95,14.96,14.93,14.94,81800.0,9.7687,9.7753,9.7557,9.7622,81800.0
2007-08-03 15:05:00,14.95,14.96,14.92,14.94,84000.0,9.7687,9.7753,9.7491,9.7622,84000.0
2007-08-03 15:10:00,14.93,14.97,14.93,14.96,45800.0,9.7557,9.7818,9.7557,9.7753,45800.0
2007-08-03 15:15:00,14.96,14.96,14.9,14.9,38600.0,9.7753,9.7753,9.7361,9.7361,38600.0
2007-08-03 15:20:00,14.9,14.92,14.88,14.9,57000.0,9.7361,9.7491,9.723,9.7361,57000.0
2007-08-03 15:25:00,14.92,14.92,14.89,14.9,106400.0,9.7491,9.7491,9.7295,9.7361,106400.0
2007-08-03 15:30:00,14.9,14.92,14.87,14.88,78200.0,9.7361,9.7491,9.7165,9.723,78200.0
2007-08-03 15:35:00,14.89,14.9,14.85,14.87,92200.0,9.7295,9.7361,9.7034,9.7165,92200.0
2007-08-03 15:40:00,14.87,14.9,14.85,14.88,104600.0,9.7165,9.7361,9.7034,9.723,104600.0
2007-08-03 15:45:00,14.88,14.93,14.88,14.9,103000.0,9.723,9.7557,9.723,9.7361,103000.0
2007-08-03 15:50:00,14.9,14.96,14.89,14.93,122000.0,9.7361,9.7753,9.7295,9.7557,122000.0
2007-08-03 15:55:00,14.93,14.97,14.9,14.93,143800.0,9.7557,9.7818,9.7361,9.7557,143800.0
2007-08-06 09:30:00,15.01,15.09,14.97,14.99,15000.0,9.8079,9.8602,9.7818,9.7949,15000.0
2007-08-06 09:35:00,14.99,15.02,14.94,14.96,37600.0,9.7949,9.8145,9.7622,9.7753,37600.0
2007-08-06 09:40:00,14.97,14.99,14.83,14.83,57600.0,9.7818,9.7949,9.6903,9.6903,57600.0
2007-08-06 09:45:00,14.79,14.79,14.68,14.7,24800.0,9.6642,9.6642,9.5923,9.6054,24800.0
2007-08-06 09:50:00,14.68,14.73,14.63,14.72,52800.0,9.5923,9.625,9.5596,9.6184,52800.0
2007-08-06 09:55:00,14.73,14.79,14.71,14.77,49600.0,9.625,9.6642,9.6119,9.6511,49600.0
2007-08-06 10:00:00,14.79,14.87,14.79,14.85,47000.0,9.6642,9.7165,9.6642,9.7034,47000.0
2007-08-06 10:05:00,14.84,14.88,14.83,14.88,81200.0,9.6969,9.723,9.6903,9.723,81200.0
2007-08-06 10:10:00,14.88,14.89,14.86,14.87,65600.0,9.723,9.7295,9.7099,9.7165,65600.0
2007-08-06 10:15:00,14.88,14.94,14.86,14.88,50400.0,9.723,9.7622,9.7099,9.723,50400.0
2007-08-06 10:20:00,14.88,14.94,14.85,14.86,107600.0,9.723,9.7622,9.7034,9.7099,107600.0
2007-08-06 10:25:00,14.87,14.9,14.86,14.88,74200.0,9.7165,9.7361,9.7099,9.723,74200.0
2007-08-06 10:30:00,14.88,14.9,14.88,14.88,54400.0,9.723,9.7361,9.723,9.723,54400.0
2007-08-06 10:35:00,14.88,14.9,14.88,14.9,50600.0,9.723,9.7361,9.723,9.7361,50600.0
2007-08-06 10:40:00,14.9,14.91,14.88,14.9,60400.0,9.7361,9.7426,9.723,9.7361,60400.0
2007-08-06 10:45:00,14.89,14.92,14.87,14.92,84800.0,9.7295,9.7491,9.7165,9.7491,84800.0
2007-08-06 10:50:00,14.92,14.94,14.88,14.89,77800.0,9.7491,9.7622,9.723,9.7295,77800.0
2007-08-06 10:55:00,14.88,14.93,14.88,14.93,32000.0,9.723,9.7557,9.723,9.7557,32000.0
2007-08-06 11:00:00,14.93,14.96,14.93,14.93,71000.0,9.7557,9.7753,9.7557,9.7557,71000.0
2007-08-06 11:05:00,14.93,14.94,14.89,14.9,30600.0,9.7557,9.7622,9.7295,9.7361,30600.0
2007-08-06 11:10:00,14.9,14.92,14.87,14.88,76400.0,9.7361,9.7491,9.7165,9.723,76400.0
2007-08-06 11:15:00,14.88,14.92,14.87,14.92,20800.0,9.723,9.7491,9.7165,9.7491,20800.0
2007-08-06 11:20:00,14.9,14.93,14.9,14.9,33600.0,9.7361,9.7557,9.7361,9.7361,33600.0
2007-08-06 11:25:00,14.91,14.92,14.88,14.88,32600.0,9.7426,9.7491,9.723,9.723,32600.0
2007-08-06 11:30:00,14.9,14.91,14.88,14.88,44600.0,9.7361,9.7426,9.723,9.723,44600.0
2007-08-06 11:35:00,14.88,14.89,14.87,14.88,114200.0,9.723,9.7295,9.7165,9.723,114200.0
2007-08-06 11:40:00,14.88,14.92,14.88,14.88,45400.0,9.723,9.7491,9.723,9.723,45400.0
2007-08-06 11:45:00,14.88,14.89,14.85,14.88,40800.0,9.723,9.7295,9.7034,9.723,40800.0
2007-08-06 11:50:00,14.89,14.97,14.88,14.94,70600.0,9.7295,9.7818,9.723,9.7622,70600.0
2007-08-06 11:55:00,14.94,14.97,14.92,14.92,70800.0,9.7622,9.7818,9.7491,9.7491,70800.0
2007-08-06 12:00:00,14.92,14.92,14.86,14.88,41200.0,9.7491,9.7491,9.7099,9.723,41200.0
2007-08-06 12:05:00,14.85,14.88,14.83,14.85,47200.0,9.7034,9.723,9.6903,9.7034,47200.0
2007-08-06 12:10:00,14.85,14.85,14.79,14.81,69800.0,9.7034,9.7034,9.6642,9.6772,69800.0
2007-08-06 12:15:00,14.81,14.81,14.78,14.81,15600.0,9.6772,9.6772,9.6576,9.6772,15600.0
2007-08-06 12:20:00,14.81,14.83,14.78,14.81,55400.0,9.6772,9.6903,9.6576,9.6772,55400.0
2007-08-06 12:25:00,14.81,14.82,14.79,14.79,34400.0,9.6772,9.6838,9.6642,9.6642,34400.0
2007-08-06 12:30:00,14.79,14.82,14.78,14.78,48600.0,9.6642,9.6838,9.6576,9.6576,48600.0
2007-08-06 12:35:00,14.77,14.78,14.75,14.78,73800.0,9.6511,9.6576,9.638,9.6576,73800.0
2007-08-06 12:40:00,14.79,14.79,14.76,14.79,36800.0,9.6642,9.6642,9.6446,9.6642,36800.0
2007-08-06 12:45:00,14.79,14.82,14.79,14.81,35800.0,9.6642,9.6838,9.6642,9.6772,35800.0
2007-08-06 12:50:00,14.81,14.85,14.81,14.84,67200.0,9.6772,9.7034,9.6772,9.6969,67200.0
2007-08-06 12:55:00,14.84,14.85,14.83,14.85,32800.0,9.6969,9.7034,9.6903,9.7034,32800.0
2007-08-06 13:00:00,14.85,14.88,14.84,14.88,21000.0,9.7034,9.723,9.6969,9.723,21000.0
2007-08-06 13:05:00,14.87,14.87,14.78,14.79,51800.0,9.7165,9.7165,9.6576,9.6642,51800.0
2007-08-06 13:10:00,14.79,14.8,14.74,14.75,50800.0,9.6642,9.6707,9.6315,9.638,50800.0
2007-08-06 13:15:00,14.75,14.78,14.74,14.76,53200.0,9.638,9.6576,9.6315,9.6446,53200.0
2007-08-06 13:20:00,14.74,14.77,14.74,14.75,24200.0,9.6315,9.6511,9.6315,9.638,24200.0
2007-08-06 13:25:00,14.75,14.77,14.74,14.76,33200.0,9.638,9.6511,9.6315,9.6446,33200.0
2007-08-06 13:30:00,14.76,14.77,14.75,14.76,14400.0,9.6446,9.6511,9.638,9.6446,14400.0
2007-08-06 13:35:00,14.77,14.77,14.72,14.75,28200.0,9.6511,9.6511,9.6184,9.638,28200.0
2007-08-06 13:40:00,14.75,14.75,14.72,14.74,27600.0,9.638,9.638,9.6184,9.6315,27600.0
2007-08-06 13:45:00,14.74,14.74,14.67,14.69,55000.0,9.6315,9.6315,9.5858,9.5988,55000.0
2007-08-06 13:50:00,14.69,14.7,14.65,14.69,83000.0,9.5988,9.6054,9.5727,9.5988,83000.0
2007-08-06 13:55:00,14.69,14.71,14.68,14.7,34600.0,9.5988,9.6119,9.5923,9.6054,34600.0
2007-08-06 14:00:00,14.7,14.72,14.69,14.7,34000.0,9.6054,9.6184,9.5988,9.6054,34000.0
2007-08-06 14:05:00,14.7,14.76,14.7,14.75,48800.0,9.6054,9.6446,9.6054,9.638,48800.0
2007-08-06 14:10:00,14.75,14.77,14.72,14.77,33400.0,9.638,9.6511,9.6184,9.6511,33400.0
2007-08-06 14:15:00,14.77,14.82,14.76,14.81,13200.0,9.6511,9.6838,9.6446,9.6772,13200.0
2007-08-06 14:20:00,14.81,14.87,14.81,14.85,26800.0,9.6772,9.7165,9.6772,9.7034,26800.0
2007-08-06 14:25:00,14.83,14.86,14.83,14.85,35400.0,9.6903,9.7099,9.6903,9.7034,35400.0
2007-08-06 14:30:00,14.86,14.9,14.85,14.88,16000.0,9.7099,9.7361,9.7034,9.723,16000.0
2007-08-06 14:35:00,14.88,14.97,14.88,14.97,31200.0,9.723,9.7818,9.723,9.7818,31200.0
2007-08-06 14:40:00,14.97,15.06,14.97,15.02,58600.0,9.7818,9.8406,9.7818,9.8145,58600.0
2007-08-06 14:45:00,15.03,15.06,15.02,15.06,25200.0,9.821,9.8406,9.8145,9.8406,25200.0
2007-08-06 14:50:00,15.06,15.08,15.05,15.06,21600.0,9.8406,9.8537,9.8341,9.8406,21600.0
2007-08-06 14:55:00,15.06,15.08,15.02,15.08,34800.0,9.8406,9.8537,9.8145,9.8537,34800.0
2007-08-06 15:00:00,15.06,15.08,15.03,15.06,19800.0,9.8406,9.8537,9.821,9.8406,19800.0
2007-08-06 15:05:00,15.06,15.13,15.06,15.1,63600.0,9.8406,9.8863,9.8406,9.8667,63600.0
2007-08-06 15:10:00,15.11,15.13,15.08,15.1,25200.0,9.8733,9.8863,9.8537,9.8667,25200.0
2007-08-06 15:15:00,15.1,15.1,15.07,15.08,14200.0,9.8667,9.8667,9.8471,9.8537,14200.0
2007-08-06 15:20:00,15.08,15.08,15.05,15.06,19400.0,9.8537,9.8537,9.8341,9.8406,19400.0
2007-08-06 15:25:00,15.06,15.09,15.06,15.09,27200.0,9.8406,9.8602,9.8406,9.8602,27200.0
2007-08-06 15:30:00,15.1,15.1,15.06,15.06,23200.0,9.8667,9.8667,9.8406,9.8406,23200.0
2007-08-06 15:35:00,15.06,15.1,15.06,15.08,31800.0,9.8406,9.8667,9.8406,9.8537,31800.0
2007-08-06 15:40:00,15.08,15.08,15.04,15.05,45000.0,9.8537,9.8537,9.8275,9.8341,45000.0
2007-08-06 15:45:00,15.06,15.07,15.05,15.06,52600.0,9.8406,9.8471,9.8341,9.8406,52600.0
2007-08-06 15:50:00,15.06,15.07,15.04,15.05,85400.0,9.8406,9.8471,9.8275,9.8341,85400.0
2007-08-06 15:55:00,15.05,15.06,15.04,15.06,57400.0,9.8341,9.8406,9.8275,9.8406,57400.0
2007-08-07 09:30:00,15.01,15.01,14.99,14.99,7600.0,9.8079,9.8079,9.7949,9.7949,7600.0
2007-08-07 09:35:00,14.99,15.06,14.95,15.03,10800.0,9.7949,9.8406,9.7687,9.821,10800.0
2007-08-07 09:40:00,15.02,15.02,14.97,15.01,21400.0,9.8145,9.8145,9.7818,9.8079,21400.0
2007-08-07 09:45:00,15.02,15.05,15.01,15.05,13800.0,9.8145,9.8341,9.8079,9.8341,13800.0
2007-08-07 09:50:00,15.05,15.06,14.98,15.02,40400.0,9.8341,9.8406,9.7883,9.8145,40400.0
2007-08-07 09:55:00,15.04,15.08,15.01,15.05,31000.0,9.8275,9.8537,9.8079,9.8341,31000.0
2007-08-07 10:00:00,15.06,15.09,15.03,15.07,27400.0,9.8406,9.8602,9.821,9.8471,27400.0
2007-08-07 10:05:00,15.06,15.1,15.04,15.1,30600.0,9.8406,9.8667,9.8275,9.8667,30600.0
2007-08-07 10:10:00,15.09,15.13,15.08,15.13,24000.0,9.8602,9.8863,9.8537,9.8863,24000.0
2007-08-07 10:15:00,15.13,15.19,15.13,15.18,18200.0,9.8863,9.9256,9.8863,9.919,18200.0
2007-08-07 10:20:00,15.18,15.19,15.15,15.15,41600.0,9.919,9.9256,9.8994,9.8994,41600.0
2007-08-07 10:25:00,15.15,15.16,15.13,15.15,41000.0,9.8994,9.9059,9.8863,9.8994,41000.0
2007-08-07 10:30:00,15.15,15.18,15.13,15.15,27800.0,9.8994,9.919,9.8863,9.8994,27800.0
2007-08-07 10:35:00,15.17,15.17,15.12,15.13,24800.0,9.9125,9.9125,9.8798,9.8863,24800.0
2007-08-07 10:40:00,15.12,15.13,15.08,15.1,13200.0,9.8798,9.8863,9.8537,9.8667,13200.0
2007-08-07 10:45:00,15.1,15.13,15.1,15.12,8800.0,9.8667,9.8863,9.8667,9.8798,8800.0
2007-08-07 10:50:00,15.12,15.17,15.12,15.15,18400.0,9.8798,9.9125,9.8798,9.8994,18400.0
2007-08-07 10:55:00,15.13,15.15,15.11,15.13,26600.0,9.8863,9.8994,9.8733,9.8863,26600.0
2007-08-07 11:00:00,15.12,15.13,15.08,15.13,23000.0,9.8798,9.8863,9.8537,9.8863,23000.0
2007-08-07 11:05:00,15.13,15.14,15.05,15.05,27800.0,9.8863,9.8929,9.8341,9.8341,27800.0
2007-08-07 11:10:00,15.05,15.12,15.05,15.11,33200.0,9.8341,9.8798,9.8341,9.8733,33200.0
2007-08-07 11:15:00,15.11,15.11,15.06,15.11,41800.0,9.8733,9.8733,9.8406,9.8733,41800.0
2007-08-07 11:20:00,15.11,15.13,15.09,15.1,22200.0,9.8733,9.8863,9.8602,9.8667,22200.0
2007-08-07 11:25:00,15.1,15.12,15.08,15.08,27400.0,9.8667,9.8798,9.8537,9.8537,27400.0
2007-08-07 11:30:00,15.09,15.11,15.08,15.11,12600.0,9.8602,9.8733,9.8537,9.8733,12600.0
2007-08-07 11:35:00,15.11,15.11,15.06,15.08,21600.0,9.8733,9.8733,9.8406,9.8537,21600.0
2007-08-07 11:40:00,15.07,15.11,15.04,15.1,39000.0,9.8471,9.8733,9.8275,9.8667,39000.0
2007-08-07 11:45:00,15.11,15.16,15.09,15.15,21800.0,9.8733,9.9059,9.8602,9.8994,21800.0
2007-08-07 11:50:00,15.15,15.17,15.13,15.17,21400.0,9.8994,9.9125,9.8863,9.9125,21400.0
2007-08-07 11:55:00,15.17,15.24,15.17,15.24,39000.0,9.9125,9.9582,9.9125,9.9582,39000.0
2007-08-07 12:00:00,15.24,15.29,15.24,15.29,19400.0,9.9582,9.9909,9.9582,9.9909,19400.0
2007-08-07 12:05:00,15.28,15.33,15.28,15.31,34800.0,9.9844,10.017,9.9844,10.004,34800.0
2007-08-07 12:10:00,15.33,15.33,15.31,15.31,7800.0,10.017,10.017,10.004,10.004,7800.0
2007-08-07 12:15:00,15.31,15.31,15.24,15.26,48400.0,10.004,10.004,9.9582,9.9713,48400.0
2007-08-07 12:20:00,15.24,15.24,15.22,15.23,12600.0,9.9582,9.9582,9.9452,9.9517,12600.0
2007-08-07 12:25:00,15.23,15.23,15.22,15.22,14800.0,9.9517,9.9517,9.9452,9.9452,14800.0
2007-08-07 12:30:00,15.22,15.24,15.21,15.22,31000.0,9.9452,9.9582,9.9386,9.9452,31000.0
2007-08-07 12:35:00,15.23,15.24,15.17,15.19,34800.0,9.9517,9.9582,9.9125,9.9256,34800.0
2007-08-07 12:40:00,15.19,15.2,15.13,15.13,25800.0,9.9256,9.9321,9.8863,9.8863,25800.0
2007-08-07 12:45:00,15.13,15.15,15.11,15.13,22200.0,9.8863,9.8994,9.8733,9.8863,22200.0
2007-08-07 12:50:00,15.13,15.13,15.1,15.1,17600.0,9.8863,9.8863,9.8667,9.8667,17600.0
2007-08-07 12:55:00,15.09,15.09,15.08,15.08,12800.0,9.8602,9.8602,9.8537,9.8537,12800.0
2007-08-07 13:00:00,15.07,15.11,15.06,15.11,10600.0,9.8471,9.8733,9.8406,9.8733,10600.0
2007-08-07 13:05:00,15.11,15.12,15.1,15.12,11800.0,9.8733,9.8798,9.8667,9.8798,11800.0
2007-08-07 13:10:00,15.12,15.13,15.11,15.12,14200.0,9.8798,9.8863,9.8733,9.8798,14200.0
2007-08-07 13:15:00,15.13,15.13,15.1,15.12,30600.0,9.8863,9.8863,9.8667,9.8798,30600.0
2007-08-07 13:20:00,15.12,15.18,15.12,15.15,26200.0,9.8798,9.919,9.8798,9.8994,26200.0
2007-08-07 13:25:00,15.15,15.17,15.13,15.15,17600.0,9.8994,9.9125,9.8863,9.8994,17600.0
2007-08-07 13:30:00,15.13,15.15,15.13,15.13,10600.0,9.8863,9.8994,9.8863,9.8863,10600.0
2007-08-07 13:35:00,15.12,15.13,15.06,15.06,15000.0,9.8798,9.8863,9.8406,9.8406,15000.0
2007-08-07 13:40:00,15.06,15.08,15.05,15.06,16400.0,9.8406,9.8537,9.8341,9.8406,16400.0
2007-08-07 13:45:00,15.06,15.15,15.06,15.15,30800.0,9.8406,9.8994,9.8406,9.8994,30800.0
2007-08-07 13:50:00,15.15,15.15,15.12,15.12,34400.0,9.8994,9.8994,9.8798,9.8798,34400.0
2007-08-07 13:55:00,15.13,15.14,15.11,15.11,47800.0,9.8863,9.8929,9.8733,9.8733,47800.0
2007-08-07 14:00:00,15.1,15.12,15.1,15.1,15400.0,9.8667,9.8798,9.8667,9.8667,15400.0
2007-08-07 14:05:00,15.1,15.13,15.09,15.13,47800.0,9.8667,9.8863,9.8602,9.8863,47800.0
2007-08-07 14:10:00,15.13,15.2,15.13,15.18,45200.0,9.8863,9.9321,9.8863,9.919,45200.0
2007-08-07 14:15:00,15.17,15.21,15.01,15.06,44200.0,9.9125,9.9386,9.8079,9.8406,44200.0
2007-08-07 14:20:00,15.06,15.08,14.96,15.01,53600.0,9.8406,9.8537,9.7753,9.8079,53600.0
2007-08-07 14:25:00,15.03,15.06,15.01,15.04,28400.0,9.821,9.8406,9.8079,9.8275,28400.0
2007-08-07 14:30:00,15.03,15.03,14.95,14.96,49200.0,9.821,9.821,9.7687,9.7753,49200.0
2007-08-07 14:35:00,14.96,14.96,14.91,14.95,68800.0,9.7753,9.7753,9.7426,9.7687,68800.0
2007-08-07 14:40:00,14.95,14.99,14.93,14.99,40400.0,9.7687,9.7949,9.7557,9.7949,40400.0
2007-08-07 14:45:00,14.98,15.05,14.98,15.05,39800.0,9.7883,9.8341,9.7883,9.8341,39800.0
2007-08-07 14:50:00,15.06,15.09,15.04,15.07,33200.0,9.8406,9.8602,9.8275,9.8471,33200.0
2007-08-07 14:55:00,15.09,15.22,15.08,15.22,38000.0,9.8602,9.9452,9.8537,9.9452,38000.0
2007-08-07 15:00:00,15.22,15.29,15.22,15.26,59400.0,9.9452,9.9909,9.9452,9.9713,59400.0
2007-08-07 15:05:00,15.26,15.28,15.2,15.21,55000.0,9.9713,9.9844,9.9321,9.9386,55000.0
2007-08-07 15:10:00,15.21,15.21,15.11,15.12,89200.0,9.9386,9.9386,9.8733,9.8798,89200.0
2007-08-07 15:15:00,15.12,15.14,15.09,15.12,67600.0,9.8798,9.8929,9.8602,9.8798,67600.0
2007-08-07 15:20:00,15.13,15.14,15.1,15.12,51200.0,9.8863,9.8929,9.8667,9.8798,51200.0
2007-08-07 15:25:00,15.12,15.15,15.11,15.12,65600.0,9.8798,9.8994,9.8733,9.8798,65600.0
2007-08-07 15:30:00,15.13,15.14,15.12,15.14,62000.0,9.8863,9.8929,9.8798,9.8929,62000.0
2007-08-07 15:35:00,15.14,15.17,15.12,15.13,70600.0,9.8929,9.9125,9.8798,9.8863,70600.0
2007-08-07 15:40:00,15.13,15.13,15.12,15.12,31000.0,9.8863,9.8863,9.8798,9.8798,31000.0
2007-08-07 15:45:00,15.12,15.15,15.11,15.11,49600.0,9.8798,9.8994,9.8733,9.8733,49600.0
2007-08-07 15:50:00,15.11,15.12,15.05,15.06,131600.0,9.8733,9.8798,9.8341,9.8406,131600.0
2007-08-07 15:55:00,15.08,15.09,15.03,15.06,105800.0,9.8537,9.8602,9.821,9.8406,105800.0
2007-08-08 09:30:00,15.08,15.13,15.05,15.12,47400.0,9.8537,9.8863,9.8341,9.8798,47400.0
2007-08-08 09:35:00,15.12,15.21,15.09,15.12,58000.0,9.8798,9.9386,9.8602,9.8798,58000.0
2007-08-08 09:40:00,15.12,15.24,15.12,15.24,33400.0,9.8798,9.9582,9.8798,9.9582,33400.0
2007-08-08 09:45:00,15.23,15.25,15.22,15.25,33600.0,9.9517,9.9648,9.9452,9.9648,33600.0
2007-08-08 09:50:00,15.24,15.4,15.24,15.31,117600.0,9.9582,10.0628,9.9582,10.004,117600.0
2007-08-08 09:55:00,15.31,15.35,15.24,15.34,66400.0,10.004,10.0301,9.9582,10.0236,66400.0
2007-08-08 10:00:00,15.35,15.53,15.33,15.38,66200.0,10.0301,10.1477,10.017,10.0497,66200.0
2007-08-08 10:05:00,15.38,15.38,15.3,15.34,106200.0,10.0497,10.0497,9.9974,10.0236,106200.0
2007-08-08 10:10:00,15.36,15.47,15.32,15.34,48400.0,10.0366,10.1085,10.0105,10.0236,48400.0
2007-08-08 10:15:00,15.33,15.47,15.33,15.42,96600.0,10.017,10.1085,10.017,10.0758,96600.0
2007-08-08 10:20:00,15.41,15.41,15.31,15.35,60200.0,10.0693,10.0693,10.004,10.0301,60200.0
2007-08-08 10:25:00,15.34,15.39,15.33,15.39,17000.0,10.0236,10.0562,10.017,10.0562,17000.0
2007-08-08 10:30:00,15.39,15.47,15.38,15.45,31400.0,10.0562,10.1085,10.0497,10.0954,31400.0
2007-08-08 10:35:00,15.45,15.52,15.45,15.5,43000.0,10.0954,10.1412,10.0954,10.1281,43000.0
2007-08-08 10:40:00,15.51,15.53,15.49,15.52,70800.0,10.1346,10.1477,10.1216,10.1412,70800.0
2007-08-08 10:45:00,15.51,15.56,15.51,15.56,17800.0,10.1346,10.1673,10.1346,10.1673,17800.0
2007-08-08 10:50:00,15.55,15.58,15.55,15.57,25000.0,10.1608,10.1804,10.1608,10.1739,25000.0
2007-08-08 10:55:00,15.57,15.61,15.57,15.59,23600.0,10.1739,10.2,10.1739,10.1869,23600.0
2007-08-08 11:00:00,15.59,15.6,15.56,15.57,31200.0,10.1869,10.1935,10.1673,10.1739,31200.0
2007-08-08 11:05:00,15.58,15.62,15.58,15.61,41000.0,10.1804,10.2065,10.1804,10.2,41000.0
2007-08-08 11:10:00,15.61,15.69,15.61,15.68,24000.0,10.2,10.2523,10.2,10.2457,24000.0
2007-08-08 11:15:00,15.68,15.71,15.68,15.68,31200.0,10.2457,10.2653,10.2457,10.2457,31200.0
2007-08-08 11:20:00,15.68,15.69,15.63,15.63,40800.0,10.2457,10.2523,10.2131,10.2131,40800.0
2007-08-08 11:25:00,15.63,15.63,15.6,15.6,23400.0,10.2131,10.2131,10.1935,10.1935,23400.0
2007-08-08 11:30:00,15.6,15.62,15.56,15.58,83000.0,10.1935,10.2065,10.1673,10.1804,83000.0
2007-08-08 11:35:00,15.58,15.62,15.56,15.6,58800.0,10.1804,10.2065,10.1673,10.1935,58800.0
2007-08-08 11:40:00,15.6,15.65,15.59,15.65,39400.0,10.1935,10.2261,10.1869,10.2261,39400.0
2007-08-08 11:45:00,15.64,15.65,15.64,15.64,10600.0,10.2196,10.2261,10.2196,10.2196,10600.0
2007-08-08 11:50:00,15.64,15.68,15.64,15.68,26800.0,10.2196,10.2457,10.2196,10.2457,26800.0
2007-08-08 11:55:00,15.68,15.72,15.68,15.69,31400.0,10.2457,10.2719,10.2457,10.2523,31400.0
2007-08-08 12:00:00,15.7,15.76,15.7,15.73,43200.0,10.2588,10.298,10.2588,10.2784,43200.0
2007-08-08 12:05:00,15.74,15.77,15.73,15.75,27200.0,10.2849,10.3045,10.2784,10.2915,27200.0
2007-08-08 12:10:00,15.75,15.85,15.75,15.81,43200.0,10.2915,10.3568,10.2915,10.3307,43200.0
2007-08-08 12:15:00,15.81,15.88,15.81,15.85,30800.0,10.3307,10.3764,10.3307,10.3568,30800.0
2007-08-08 12:20:00,15.84,15.91,15.84,15.91,22400.0,10.3503,10.396,10.3503,10.396,22400.0
2007-08-08 12:25:00,15.9,15.95,15.9,15.95,28600.0,10.3895,10.4222,10.3895,10.4222,28600.0
2007-08-08 12:30:00,15.95,15.99,15.94,15.95,39400.0,10.4222,10.4483,10.4156,10.4222,39400.0
2007-08-08 12:35:00,15.95,15.96,15.87,15.92,61600.0,10.4222,10.4287,10.3699,10.4026,61600.0
2007-08-08 12:40:00,15.92,15.95,15.92,15.93,42800.0,10.4026,10.4222,10.4026,10.4091,42800.0
2007-08-08 12:45:00,15.93,15.94,15.9,15.92,56200.0,10.4091,10.4156,10.3895,10.4026,56200.0
2007-08-08 12:50:00,15.92,15.92,15.88,15.89,32400.0,10.4026,10.4026,10.3764,10.383,32400.0
2007-08-08 12:55:00,15.88,15.9,15.87,15.88,21000.0,10.3764,10.3895,10.3699,10.3764,21000.0
2007-08-08 13:00:00,15.88,15.9,15.88,15.89,23800.0,10.3764,10.3895,10.3764,10.383,23800.0
2007-08-08 13:05:00,15.88,15.9,15.85,15.86,34600.0,10.3764,10.3895,10.3568,10.3633,34600.0
2007-08-08 13:10:00,15.87,15.89,15.85,15.88,32800.0,10.3699,10.383,10.3568,10.3764,32800.0
2007-08-08 13:15:00,15.88,15.89,15.84,15.88,39800.0,10.3764,10.383,10.3503,10.3764,39800.0
2007-08-08 13:20:00,15.88,15.88,15.86,15.88,20600.0,10.3764,10.3764,10.3633,10.3764,20600.0
2007-08-08 13:25:00,15.88,15.89,15.86,15.88,33800.0,10.3764,10.383,10.3633,10.3764,33800.0
2007-08-08 13:30:00,15.88,15.92,15.88,15.91,39200.0,10.3764,10.4026,10.3764,10.396,39200.0
2007-08-08 13:35:00,15.92,15.95,15.91,15.93,52200.0,10.4026,10.4222,10.396,10.4091,52200.0
2007-08-08 13:40:00,15.92,15.93,15.9,15.93,41000.0,10.4026,10.4091,10.3895,10.4091,41000.0
2007-08-08 13:45:00,15.93,15.96,15.92,15.93,64800.0,10.4091,10.4287,10.4026,10.4091,64800.0
2007-08-08 13:50:00,15.93,15.96,15.92,15.95,46000.0,10.4091,10.4287,10.4026,10.4222,46000.0
2007-08-08 13:55:00,15.95,15.97,15.9,15.9,79000.0,10.4222,10.4352,10.3895,10.3895,79000.0
2007-08-08 14:00:00,15.9,15.93,15.9,15.92,32200.0,10.3895,10.4091,10.3895,10.4026,32200.0
2007-08-08 14:05:00,15.93,15.93,15.9,15.91,62600.0,10.4091,10.4091,10.3895,10.396,62600.0
2007-08-08 14:10:00,15.9,15.94,15.9,15.94,57400.0,10.3895,10.4156,10.3895,10.4156,57400.0
2007-08-08 14:15:00,15.94,15.95,15.94,15.95,15600.0,10.4156,10.4222,10.4156,10.4222,15600.0
2007-08-08 14:20:00,15.95,15.95,15.9,15.91,43000.0,10.4222,10.4222,10.3895,10.396,43000.0
2007-08-08 14:25:00,15.9,15.93,15.9,15.92,73400.0,10.3895,10.4091,10.3895,10.4026,73400.0
2007-08-08 14:30:00,15.92,15.95,15.92,15.95,58200.0,10.4026,10.4222,10.4026,10.4222,58200.0
2007-08-08 14:35:00,15.95,15.95,15.93,15.94,61200.0,10.4222,10.4222,10.4091,10.4156,61200.0
2007-08-08 14:40:00,15.93,15.96,15.92,15.96,59600.0,10.4091,10.4287,10.4026,10.4287,59600.0
2007-08-08 14:45:00,15.96,15.96,15.91,15.95,57600.0,10.4287,10.4287,10.396,10.4222,57600.0
2007-08-08 14:50:00,15.94,15.99,15.94,15.97,56800.0,10.4156,10.4483,10.4156,10.4352,56800.0
2007-08-08 14:55:00,15.97,15.99,15.95,15.96,62200.0,10.4352,10.4483,10.4222,10.4287,62200.0
2007-08-08 15:00:00,15.96,16.03,15.96,16.02,43400.0,10.4287,10.4744,10.4287,10.4679,43400.0
2007-08-08 15:05:00,16.02,16.03,15.93,15.93,105200.0,10.4679,10.4744,10.4091,10.4091,105200.0
2007-08-08 15:10:00,15.93,15.97,15.93,15.95,81800.0,10.4091,10.4352,10.4091,10.4222,81800.0
2007-08-08 15:15:00,15.95,15.97,15.93,15.94,95000.0,10.4222,10.4352,10.4091,10.4156,95000.0
2007-08-08 15:20:00,15.94,15.97,15.93,15.94,107400.0,10.4156,10.4352,10.4091,10.4156,107400.0
2007-08-08 15:25:00,15.93,15.94,15.82,15.82,165400.0,10.4091,10.4156,10.3372,10.3372,165400.0
2007-08-08 15:30:00,15.82,15.83,15.72,15.77,145000.0,10.3372,10.3437,10.2719,10.3045,145000.0
2007-08-08 15:35:00,15.77,15.8,15.7,15.79,163000.0,10.3045,10.3241,10.2588,10.3176,163000.0
2007-08-08 15:40:00,15.8,15.82,15.78,15.81,75000.0,10.3241,10.3372,10.3111,10.3307,75000.0
2007-08-08 15:45:00,15.81,15.86,15.74,15.81,133600.0,10.3307,10.3633,10.2849,10.3307,133600.0
2007-08-08 15:50:00,15.81,15.9,15.76,15.87,147000.0,10.3307,10.3895,10.298,10.3699,147000.0
2007-08-08 15:55:00,15.86,15.87,15.79,15.85,183000.0,10.3633,10.3699,10.3176,10.3568,183000.0
2007-08-09 09:35:00,15.38,15.65,15.38,15.43,76200.0,10.0497,10.2261,10.0497,10.0824,76200.0
2007-08-09 09:40:00,15.44,15.78,15.42,15.65,49400.0,10.0889,10.3111,10.0758,10.2261,49400.0
2007-08-09 09:45:00,15.63,15.67,15.55,15.6,34800.0,10.2131,10.2392,10.1608,10.1935,34800.0
2007-08-09 09:50:00,15.62,15.71,15.61,15.63,35200.0,10.2065,10.2653,10.2,10.2131,35200.0
2007-08-09 09:55:00,15.64,15.68,15.62,15.67,18800.0,10.2196,10.2457,10.2065,10.2392,18800.0
2007-08-09 10:00:00,15.67,15.73,15.67,15.69,39200.0,10.2392,10.2784,10.2392,10.2523,39200.0
2007-08-09 10:05:00,15.7,15.79,15.69,15.77,20800.0,10.2588,10.3176,10.2523,10.3045,20800.0
2007-08-09 10:10:00,15.77,15.87,15.77,15.87,31000.0,10.3045,10.3699,10.3045,10.3699,31000.0
2007-08-09 10:15:00,15.87,15.91,15.86,15.89,41600.0,10.3699,10.396,10.3633,10.383,41600.0
2007-08-09 10:20:00,15.88,15.9,15.8,15.85,42200.0,10.3764,10.3895,10.3241,10.3568,42200.0
2007-08-09 10:25:00,15.85,15.85,15.83,15.84,14000.0,10.3568,10.3568,10.3437,10.3503,14000.0
2007-08-09 10:30:00,15.83,15.92,15.81,15.9,62000.0,10.3437,10.4026,10.3307,10.3895,62000.0
2007-08-09 10:35:00,15.92,15.92,15.85,15.88,52000.0,10.4026,10.4026,10.3568,10.3764,52000.0
2007-08-09 10:40:00,15.87,15.88,15.83,15.88,41600.0,10.3699,10.3764,10.3437,10.3764,41600.0
2007-08-09 10:45:00,15.88,15.97,15.85,15.97,63600.0,10.3764,10.4352,10.3568,10.4352,63600.0
2007-08-09 10:50:00,15.96,15.99,15.93,15.99,16800.0,10.4287,10.4483,10.4091,10.4483,16800.0
2007-08-09 10:55:00,15.99,16.07,15.98,16.07,22600.0,10.4483,10.5006,10.4418,10.5006,22600.0
2007-08-09 11:00:00,16.08,16.15,16.08,16.11,45200.0,10.5071,10.5528,10.5071,10.5267,45200.0
2007-08-09 11:05:00,16.11,16.11,16.07,16.09,34000.0,10.5267,10.5267,10.5006,10.5136,34000.0
2007-08-09 11:10:00,16.09,16.16,16.08,16.14,23400.0,10.5136,10.5594,10.5071,10.5463,23400.0
2007-08-09 11:15:00,16.14,16.16,16.11,16.16,15600.0,10.5463,10.5594,10.5267,10.5594,15600.0
2007-08-09 11:20:00,16.16,16.28,16.15,16.28,40600.0,10.5594,10.6378,10.5528,10.6378,40600.0
2007-08-09 11:25:00,16.29,16.49,16.29,16.38,63000.0,10.6443,10.775,10.6443,10.7031,63000.0
2007-08-09 11:30:00,16.38,16.45,16.32,16.34,60600.0,10.7031,10.7489,10.6639,10.677,60600.0
2007-08-09 11:35:00,16.33,16.4,16.33,16.4,33600.0,10.6705,10.7162,10.6705,10.7162,33600.0
2007-08-09 11:40:00,16.38,16.48,16.37,16.47,30400.0,10.7031,10.7685,10.6966,10.7619,30400.0
2007-08-09 11:45:00,16.47,16.68,16.47,16.67,47400.0,10.7619,10.8992,10.7619,10.8926,47400.0
2007-08-09 11:50:00,16.67,16.68,16.61,16.63,92600.0,10.8926,10.8992,10.8534,10.8665,92600.0
2007-08-09 11:55:00,16.63,16.67,16.54,16.61,85200.0,10.8665,10.8926,10.8077,10.8534,85200.0
2007-08-09 12:00:00,16.61,16.66,16.6,16.62,99800.0,10.8534,10.8861,10.8469,10.86,99800.0
2007-08-09 12:05:00,16.62,16.63,16.54,16.6,85200.0,10.86,10.8665,10.8077,10.8469,85200.0
2007-08-09 12:10:00,16.6,16.6,16.45,16.46,154400.0,10.8469,10.8469,10.7489,10.7554,154400.0
2007-08-09 12:15:00,16.46,16.47,16.39,16.41,65000.0,10.7554,10.7619,10.7097,10.7227,65000.0
2007-08-09 12:20:00,16.41,16.47,16.41,16.46,54600.0,10.7227,10.7619,10.7227,10.7554,54600.0
2007-08-09 12:25:00,16.47,16.49,16.43,16.48,46400.0,10.7619,10.775,10.7358,10.7685,46400.0
2007-08-09 12:30:00,16.48,16.5,16.47,16.5,122000.0,10.7685,10.7815,10.7619,10.7815,122000.0
2007-08-09 12:35:00,16.5,16.5,16.49,16.49,82200.0,10.7815,10.7815,10.775,10.775,82200.0
2007-08-09 12:40:00,16.49,16.5,16.45,16.45,88600.0,10.775,10.7815,10.7489,10.7489,88600.0
2007-08-09 12:45:00,16.46,16.46,16.32,16.33,119000.0,10.7554,10.7554,10.6639,10.6705,119000.0
2007-08-09 12:50:00,16.33,16.33,16.21,16.21,129200.0,10.6705,10.6705,10.592,10.592,129200.0
2007-08-09 12:55:00,16.2,16.23,16.14,16.19,92800.0,10.5855,10.6051,10.5463,10.579,92800.0
2007-08-09 13:00:00,16.18,16.32,16.18,16.31,61400.0,10.5724,10.6639,10.5724,10.6574,61400.0
2007-08-09 13:05:00,16.31,16.38,16.3,16.35,73000.0,10.6574,10.7031,10.6509,10.6835,73000.0
2007-08-09 13:10:00,16.35,16.36,16.29,16.3,60200.0,10.6835,10.6901,10.6443,10.6509,60200.0
2007-08-09 13:15:00,16.31,16.31,16.27,16.27,61400.0,10.6574,10.6574,10.6313,10.6313,61400.0
2007-08-09 13:20:00,16.27,16.32,16.25,16.31,55000.0,10.6313,10.6639,10.6182,10.6574,55000.0
2007-08-09 13:25:00,16.31,16.32,16.27,16.29,24200.0,10.6574,10.6639,10.6313,10.6443,24200.0
2007-08-09 13:30:00,16.29,16.34,16.27,16.34,62400.0,10.6443,10.677,10.6313,10.677,62400.0
2007-08-09 13:35:00,16.33,16.33,16.3,16.32,40400.0,10.6705,10.6705,10.6509,10.6639,40400.0
2007-08-09 13:40:00,16.3,16.3,16.23,16.23,52200.0,10.6509,10.6509,10.6051,10.6051,52200.0
2007-08-09 13:45:00,16.22,16.22,16.12,16.12,123400.0,10.5986,10.5986,10.5332,10.5332,123400.0
2007-08-09 13:50:00,16.13,16.17,16.1,16.1,64400.0,10.5398,10.5659,10.5202,10.5202,64400.0
2007-08-09 13:55:00,16.11,16.11,16.02,16.02,109200.0,10.5267,10.5267,10.4679,10.4679,109200.0
2007-08-09 14:00:00,16.02,16.02,15.94,15.94,61000.0,10.4679,10.4679,10.4156,10.4156,61000.0
2007-08-09 14:05:00,15.94,15.96,15.86,15.96,97600.0,10.4156,10.4287,10.3633,10.4287,97600.0
2007-08-09 14:10:00,15.96,15.97,15.95,15.96,44800.0,10.4287,10.4352,10.4222,10.4287,44800.0
2007-08-09 14:15:00,15.96,15.98,15.95,15.98,63200.0,10.4287,10.4418,10.4222,10.4418,63200.0
2007-08-09 14:20:00,15.99,16.1,15.99,16.08,53600.0,10.4483,10.5202,10.4483,10.5071,53600.0
2007-08-09 14:25:00,16.08,16.08,16.02,16.05,35000.0,10.5071,10.5071,10.4679,10.4875,35000.0
2007-08-09 14:30:00,16.05,16.09,16.01,16.01,42200.0,10.4875,10.5136,10.4614,10.4614,42200.0
2007-08-09 14:35:00,16.01,16.03,15.93,15.97,78600.0,10.4614,10.4744,10.4091,10.4352,78600.0
2007-08-09 14:40:00,15.96,15.97,15.9,15.9,86400.0,10.4287,10.4352,10.3895,10.3895,86400.0
2007-08-09 14:45:00,15.91,15.94,15.9,15.93,81200.0,10.396,10.4156,10.3895,10.4091,81200.0
2007-08-09 14:50:00,15.92,15.98,15.9,15.95,76000.0,10.4026,10.4418,10.3895,10.4222,76000.0
2007-08-09 14:55:00,15.95,15.95,15.84,15.84,69200.0,10.4222,10.4222,10.3503,10.3503,69200.0
2007-08-09 15:00:00,15.85,15.97,15.81,15.95,85800.0,10.3568,10.4352,10.3307,10.4222,85800.0
2007-08-09 15:05:00,15.94,16.02,15.93,16.02,92600.0,10.4156,10.4679,10.4091,10.4679,92600.0
2007-08-09 15:10:00,16.01,16.07,16.0,16.07,37200.0,10.4614,10.5006,10.4548,10.5006,37200.0
2007-08-09 15:15:00,16.07,16.1,16.07,16.09,53800.0,10.5006,10.5202,10.5006,10.5136,53800.0
2007-08-09 15:20:00,16.08,16.17,16.07,16.09,133600.0,10.5071,10.5659,10.5006,10.5136,133600.0
2007-08-09 15:25:00,16.1,16.15,16.06,16.06,97800.0,10.5202,10.5528,10.494,10.494,97800.0
2007-08-09 15:30:00,16.06,16.11,16.04,16.1,119600.0,10.494,10.5267,10.481,10.5202,119600.0
2007-08-09 15:35:00,16.1,16.1,15.99,15.99,88600.0,10.5202,10.5202,10.4483,10.4483,88600.0
2007-08-09 15:40:00,16.03,16.11,16.0,16.09,87600.0,10.4744,10.5267,10.4548,10.5136,87600.0
2007-08-09 15:45:00,16.09,16.1,16.05,16.09,70000.0,10.5136,10.5202,10.4875,10.5136,70000.0
2007-08-09 15:50:00,16.08,16.1,16.06,16.06,78600.0,10.5071,10.5202,10.494,10.494,78600.0
2007-08-09 15:55:00,16.07,16.1,16.01,16.02,204400.0,10.5006,10.5202,10.4614,10.4679,204400.0
2007-08-10 09:30:00,15.81,15.85,15.81,15.83,34400.0,10.3307,10.3568,10.3307,10.3437,34400.0
2007-08-10 09:35:00,15.83,15.9,15.77,15.78,42200.0,10.3437,10.3895,10.3045,10.3111,42200.0
2007-08-10 09:40:00,15.77,15.8,15.62,15.75,50200.0,10.3045,10.3241,10.2065,10.2915,50200.0
2007-08-10 09:45:00,15.75,15.78,15.72,15.74,87000.0,10.2915,10.3111,10.2719,10.2849,87000.0
2007-08-10 09:50:00,15.75,15.76,15.7,15.71,77400.0,10.2915,10.298,10.2588,10.2653,77400.0
2007-08-10 09:55:00,15.71,15.8,15.68,15.74,147000.0,10.2653,10.3241,10.2457,10.2849,147000.0
2007-08-10 10:00:00,15.74,15.92,15.72,15.9,54400.0,10.2849,10.4026,10.2719,10.3895,54400.0
2007-08-10 10:05:00,15.88,15.88,15.72,15.83,146200.0,10.3764,10.3764,10.2719,10.3437,146200.0
2007-08-10 10:10:00,15.83,15.85,15.64,15.77,62600.0,10.3437,10.3568,10.2196,10.3045,62600.0
2007-08-10 10:15:00,15.77,15.79,15.62,15.75,100800.0,10.3045,10.3176,10.2065,10.2915,100800.0
2007-08-10 10:20:00,15.77,15.83,15.76,15.8,40400.0,10.3045,10.3437,10.298,10.3241,40400.0
2007-08-10 10:25:00,15.81,15.87,15.8,15.84,47400.0,10.3307,10.3699,10.3241,10.3503,47400.0
2007-08-10 10:30:00,15.8,15.84,15.78,15.81,32000.0,10.3241,10.3503,10.3111,10.3307,32000.0
2007-08-10 10:35:00,15.8,15.86,15.73,15.77,95800.0,10.3241,10.3633,10.2784,10.3045,95800.0
2007-08-10 10:40:00,15.79,15.85,15.71,15.75,142200.0,10.3176,10.3568,10.2653,10.2915,142200.0
2007-08-10 10:45:00,15.76,15.78,15.72,15.76,49000.0,10.298,10.3111,10.2719,10.298,49000.0
2007-08-10 10:50:00,15.76,15.83,15.73,15.77,60400.0,10.298,10.3437,10.2784,10.3045,60400.0
2007-08-10 10:55:00,15.77,15.79,15.71,15.72,65800.0,10.3045,10.3176,10.2653,10.2719,65800.0
2007-08-10 11:00:00,15.72,15.87,15.72,15.85,50000.0,10.2719,10.3699,10.2719,10.3568,50000.0
2007-08-10 11:05:00,15.85,15.91,15.81,15.82,53200.0,10.3568,10.396,10.3307,10.3372,53200.0
2007-08-10 11:10:00,15.85,15.85,15.72,15.76,40400.0,10.3568,10.3568,10.2719,10.298,40400.0
2007-08-10 11:15:00,15.77,15.8,15.72,15.78,25800.0,10.3045,10.3241,10.2719,10.3111,25800.0
2007-08-10 11:20:00,15.79,15.8,15.76,15.8,13600.0,10.3176,10.3241,10.298,10.3241,13600.0
2007-08-10 11:25:00,15.78,15.78,15.72,15.76,45800.0,10.3111,10.3111,10.2719,10.298,45800.0
2007-08-10 11:30:00,15.75,15.78,15.72,15.76,27400.0,10.2915,10.3111,10.2719,10.298,27400.0
2007-08-10 11:35:00,15.74,15.77,15.74,15.74,12400.0,10.2849,10.3045,10.2849,10.2849,12400.0
2007-08-10 11:40:00,15.75,15.8,15.74,15.8,23200.0,10.2915,10.3241,10.2849,10.3241,23200.0
2007-08-10 11:45:00,15.8,15.81,15.78,15.78,15200.0,10.3241,10.3307,10.3111,10.3111,15200.0
2007-08-10 11:50:00,15.8,15.83,15.78,15.81,17600.0,10.3241,10.3437,10.3111,10.3307,17600.0
2007-08-10 11:55:00,15.82,15.92,15.8,15.91,26800.0,10.3372,10.4026,10.3241,10.396,26800.0
2007-08-10 12:00:00,15.92,15.95,15.88,15.92,22000.0,10.4026,10.4222,10.3764,10.4026,22000.0
2007-08-10 12:05:00,15.91,15.98,15.9,15.93,23600.0,10.396,10.4418,10.3895,10.4091,23600.0
2007-08-10 12:10:00,15.93,15.94,15.86,15.87,22800.0,10.4091,10.4156,10.3633,10.3699,22800.0
2007-08-10 12:15:00,15.86,15.95,15.84,15.88,23800.0,10.3633,10.4222,10.3503,10.3764,23800.0
2007-08-10 12:20:00,15.9,16.02,15.9,16.01,19400.0,10.3895,10.4679,10.3895,10.4614,19400.0
2007-08-10 12:25:00,16.0,16.03,16.0,16.01,22400.0,10.4548,10.4744,10.4548,10.4614,22400.0
2007-08-10 12:30:00,16.01,16.02,15.93,15.94,28600.0,10.4614,10.4679,10.4091,10.4156,28600.0
2007-08-10 12:35:00,15.94,15.95,15.93,15.95,18000.0,10.4156,10.4222,10.4091,10.4222,18000.0
2007-08-10 12:40:00,15.95,15.95,15.83,15.85,18400.0,10.4222,10.4222,10.3437,10.3568,18400.0
2007-08-10 12:45:00,15.83,15.85,15.76,15.78,29600.0,10.3437,10.3568,10.298,10.3111,29600.0
2007-08-10 12:50:00,15.78,15.83,15.76,15.78,22800.0,10.3111,10.3437,10.298,10.3111,22800.0
2007-08-10 12:55:00,15.78,15.78,15.72,15.77,73200.0,10.3111,10.3111,10.2719,10.3045,73200.0
2007-08-10 13:00:00,15.78,15.8,15.77,15.79,17600.0,10.3111,10.3241,10.3045,10.3176,17600.0
2007-08-10 13:05:00,15.78,15.8,15.77,15.79,24000.0,10.3111,10.3241,10.3045,10.3176,24000.0
2007-08-10 13:10:00,15.79,15.79,15.77,15.78,15800.0,10.3176,10.3176,10.3045,10.3111,15800.0
2007-08-10 13:15:00,15.77,15.81,15.77,15.78,26000.0,10.3045,10.3307,10.3045,10.3111,26000.0
2007-08-10 13:20:00,15.77,15.82,15.77,15.82,14400.0,10.3045,10.3372,10.3045,10.3372,14400.0
2007-08-10 13:25:00,15.8,15.8,15.74,15.77,25600.0,10.3241,10.3241,10.2849,10.3045,25600.0
2007-08-10 13:30:00,15.76,15.77,15.72,15.73,10800.0,10.298,10.3045,10.2719,10.2784,10800.0
2007-08-10 13:35:00,15.72,15.78,15.72,15.75,21200.0,10.2719,10.3111,10.2719,10.2915,21200.0
2007-08-10 13:40:00,15.74,15.74,15.72,15.74,5400.0,10.2849,10.2849,10.2719,10.2849,5400.0
2007-08-10 13:45:00,15.72,15.72,15.65,15.65,15400.0,10.2719,10.2719,10.2261,10.2261,15400.0
2007-08-10 13:50:00,15.65,15.66,15.6,15.6,84000.0,10.2261,10.2327,10.1935,10.1935,84000.0
2007-08-10 13:55:00,15.61,15.62,15.59,15.61,29800.0,10.2,10.2065,10.1869,10.2,29800.0
2007-08-10 14:00:00,15.61,15.63,15.53,15.55,26200.0,10.2,10.2131,10.1477,10.1608,26200.0
2007-08-10 14:05:00,15.55,15.55,15.53,15.54,29000.0,10.1608,10.1608,10.1477,10.1543,29000.0
2007-08-10 14:10:00,15.55,15.55,15.49,15.53,24600.0,10.1608,10.1608,10.1216,10.1477,24600.0
2007-08-10 14:15:00,15.52,15.54,15.45,15.47,37400.0,10.1412,10.1543,10.0954,10.1085,37400.0
2007-08-10 14:20:00,15.46,15.48,15.44,15.45,27200.0,10.102,10.115,10.0889,10.0954,27200.0
2007-08-10 14:25:00,15.45,15.45,15.35,15.35,27800.0,10.0954,10.0954,10.0301,10.0301,27800.0
2007-08-10 14:30:00,15.35,15.37,15.31,15.32,28600.0,10.0301,10.0432,10.004,10.0105,28600.0
2007-08-10 14:35:00,15.31,15.34,15.3,15.31,28600.0,10.004,10.0236,9.9974,10.004,28600.0
2007-08-10 14:40:00,15.31,15.34,15.31,15.32,23800.0,10.004,10.0236,10.004,10.0105,23800.0
2007-08-10 14:45:00,15.31,15.44,15.31,15.44,44600.0,10.004,10.0889,10.004,10.0889,44600.0
2007-08-10 14:50:00,15.44,15.45,15.32,15.33,19200.0,10.0889,10.0954,10.0105,10.017,19200.0
2007-08-10 14:55:00,15.31,15.4,15.31,15.38,39000.0,10.004,10.0628,10.004,10.0497,39000.0
2007-08-10 15:00:00,15.38,15.38,15.36,15.36,31400.0,10.0497,10.0497,10.0366,10.0366,31400.0
2007-08-10 15:05:00,15.37,15.43,15.36,15.38,32200.0,10.0432,10.0824,10.0366,10.0497,32200.0
2007-08-10 15:10:00,15.38,15.41,15.35,15.36,46000.0,10.0497,10.0693,10.0301,10.0366,46000.0
2007-08-10 15:15:00,15.36,15.45,15.35,15.36,76600.0,10.0366,10.0954,10.0301,10.0366,76600.0
2007-08-10 15:20:00,15.35,15.36,15.33,15.33,67800.0,10.0301,10.0366,10.017,10.017,67800.0
2007-08-10 15:25:00,15.32,15.37,15.3,15.36,54400.0,10.0105,10.0432,9.9974,10.0366,54400.0
2007-08-10 15:30:00,15.36,15.37,15.31,15.33,75800.0,10.0366,10.0432,10.004,10.017,75800.0
2007-08-10 15:35:00,15.31,15.38,15.31,15.37,60400.0,10.004,10.0497,10.004,10.0432,60400.0
2007-08-10 15:40:00,15.36,15.44,15.36,15.39,63600.0,10.0366,10.0889,10.0366,10.0562,63600.0
2007-08-10 15:45:00,15.39,15.4,15.34,15.37,247200.0,10.0562,10.0628,10.0236,10.0432,247200.0
2007-08-10 15:50:00,15.37,15.38,15.31,15.31,83000.0,10.0432,10.0497,10.004,10.004,83000.0
2007-08-10 15:55:00,15.31,15.36,15.3,15.31,117600.0,10.004,10.0366,9.9974,10.004,117600.0
2007-08-13 09:30:00,15.34,15.49,15.34,15.49,24600.0,10.0236,10.1216,10.0236,10.1216,24600.0
2007-08-13 09:35:00,15.47,15.68,15.42,15.54,20000.0,10.1085,10.2457,10.0758,10.1543,20000.0
2007-08-13 09:40:00,15.51,15.53,15.38,15.44,19800.0,10.1346,10.1477,10.0497,10.0889,19800.0
2007-08-13 09:45:00,15.44,15.45,15.4,15.42,36200.0,10.0889,10.0954,10.0628,10.0758,36200.0
2007-08-13 09:50:00,15.4,15.44,15.33,15.34,23400.0,10.0628,10.0889,10.017,10.0236,23400.0
2007-08-13 09:55:00,15.34,15.43,15.33,15.43,12200.0,10.0236,10.0824,10.017,10.0824,12200.0
2007-08-13 10:00:00,15.44,15.58,15.44,15.56,30800.0,10.0889,10.1804,10.0889,10.1673,30800.0
2007-08-13 10:05:00,15.54,15.56,15.53,15.53,17400.0,10.1543,10.1673,10.1477,10.1477,17400.0
2007-08-13 10:10:00,15.52,15.54,15.5,15.53,13800.0,10.1412,10.1543,10.1281,10.1477,13800.0
2007-08-13 10:15:00,15.53,15.54,15.49,15.49,35800.0,10.1477,10.1543,10.1216,10.1216,35800.0
2007-08-13 10:20:00,15.49,15.5,15.45,15.46,22400.0,10.1216,10.1281,10.0954,10.102,22400.0
2007-08-13 10:25:00,15.46,15.5,15.38,15.42,29600.0,10.102,10.1281,10.0497,10.0758,29600.0
2007-08-13 10:30:00,15.4,15.4,15.31,15.31,29200.0,10.0628,10.0628,10.004,10.004,29200.0
2007-08-13 10:35:00,15.31,15.37,15.31,15.34,21800.0,10.004,10.0432,10.004,10.0236,21800.0
2007-08-13 10:40:00,15.33,15.33,15.24,15.24,37800.0,10.017,10.017,9.9582,9.9582,37800.0
2007-08-13 10:45:00,15.24,15.24,15.13,15.15,74200.0,9.9582,9.9582,9.8863,9.8994,74200.0
2007-08-13 10:50:00,15.15,15.17,15.13,15.15,29800.0,9.8994,9.9125,9.8863,9.8994,29800.0
2007-08-13 10:55:00,15.15,15.15,15.08,15.1,55600.0,9.8994,9.8994,9.8537,9.8667,55600.0
2007-08-13 11:00:00,15.1,15.11,15.03,15.04,40000.0,9.8667,9.8733,9.821,9.8275,40000.0
2007-08-13 11:05:00,15.04,15.07,15.03,15.04,49000.0,9.8275,9.8471,9.821,9.8275,49000.0
2007-08-13 11:10:00,15.04,15.08,15.02,15.05,35200.0,9.8275,9.8537,9.8145,9.8341,35200.0
2007-08-13 11:15:00,15.06,15.06,15.03,15.05,18600.0,9.8406,9.8406,9.821,9.8341,18600.0
2007-08-13 11:20:00,15.05,15.13,15.05,15.13,33200.0,9.8341,9.8863,9.8341,9.8863,33200.0
2007-08-13 11:25:00,15.12,15.13,15.1,15.13,36400.0,9.8798,9.8863,9.8667,9.8863,36400.0
2007-08-13 11:30:00,15.14,15.24,15.13,15.24,18400.0,9.8929,9.9582,9.8863,9.9582,18400.0
2007-08-13 11:35:00,15.24,15.28,15.21,15.21,24600.0,9.9582,9.9844,9.9386,9.9386,24600.0
2007-08-13 11:40:00,15.2,15.23,15.2,15.21,9000.0,9.9321,9.9517,9.9321,9.9386,9000.0
2007-08-13 11:45:00,15.22,15.22,15.15,15.15,11800.0,9.9452,9.9452,9.8994,9.8994,11800.0
2007-08-13 11:50:00,15.14,15.15,15.06,15.08,14200.0,9.8929,9.8994,9.8406,9.8537,14200.0
2007-08-13 11:55:00,15.07,15.08,15.06,15.08,15000.0,9.8471,9.8537,9.8406,9.8537,15000.0
2007-08-13 12:00:00,15.08,15.08,15.01,15.03,24600.0,9.8537,9.8537,9.8079,9.821,24600.0
2007-08-13 12:05:00,15.02,15.03,15.0,15.01,13800.0,9.8145,9.821,9.8014,9.8079,13800.0
2007-08-13 12:10:00,15.01,15.01,14.98,14.99,22400.0,9.8079,9.8079,9.7883,9.7949,22400.0
2007-08-13 12:15:00,14.98,14.99,14.98,14.99,16400.0,9.7883,9.7949,9.7883,9.7949,16400.0
2007-08-13 12:20:00,14.99,14.99,14.96,14.97,20800.0,9.7949,9.7949,9.7753,9.7818,20800.0
2007-08-13 12:25:00,14.96,14.97,14.93,14.94,23000.0,9.7753,9.7818,9.7557,9.7622,23000.0
2007-08-13 12:30:00,14.94,14.95,14.93,14.94,15400.0,9.7622,9.7687,9.7557,9.7622,15400.0
2007-08-13 12:35:00,14.94,14.97,14.94,14.94,22200.0,9.7622,9.7818,9.7622,9.7622,22200.0
2007-08-13 12:40:00,14.94,14.94,14.91,14.92,20800.0,9.7622,9.7622,9.7426,9.7491,20800.0
2007-08-13 12:45:00,14.92,14.92,14.86,14.87,27200.0,9.7491,9.7491,9.7099,9.7165,27200.0
2007-08-13 12:50:00,14.87,14.9,14.87,14.89,28600.0,9.7165,9.7361,9.7165,9.7295,28600.0
2007-08-13 12:55:00,14.88,14.89,14.88,14.89,18800.0,9.723,9.7295,9.723,9.7295,18800.0
2007-08-13 13:00:00,14.89,14.89,14.88,14.88,22400.0,9.7295,9.7295,9.723,9.723,22400.0
2007-08-13 13:05:00,14.88,14.9,14.88,14.9,22000.0,9.723,9.7361,9.723,9.7361,22000.0
2007-08-13 13:10:00,14.9,14.9,14.89,14.9,19400.0,9.7361,9.7361,9.7295,9.7361,19400.0
2007-08-13 13:15:00,14.89,14.92,14.88,14.92,18200.0,9.7295,9.7491,9.723,9.7491,18200.0
2007-08-13 13:20:00,14.93,14.97,14.9,14.97,31200.0,9.7557,9.7818,9.7361,9.7818,31200.0
2007-08-13 13:25:00,14.97,14.97,14.93,14.95,9600.0,9.7818,9.7818,9.7557,9.7687,9600.0
2007-08-13 13:30:00,14.96,14.99,14.95,14.99,18800.0,9.7753,9.7949,9.7687,9.7949,18800.0
2007-08-13 13:35:00,14.99,15.02,14.99,15.0,9400.0,9.7949,9.8145,9.7949,9.8014,9400.0
2007-08-13 13:40:00,14.99,15.01,14.99,15.0,6200.0,9.7949,9.8079,9.7949,9.8014,6200.0
2007-08-13 13:45:00,15.0,15.0,14.99,14.99,15800.0,9.8014,9.8014,9.7949,9.7949,15800.0
2007-08-13 13:50:00,14.99,14.99,14.99,14.99,9400.0,9.7949,9.7949,9.7949,9.7949,9400.0
2007-08-13 13:55:00,14.99,15.03,14.99,15.02,24000.0,9.7949,9.821,9.7949,9.8145,24000.0
2007-08-13 14:00:00,15.02,15.02,14.99,15.02,20400.0,9.8145,9.8145,9.7949,9.8145,20400.0
2007-08-13 14:05:00,14.99,15.05,14.99,15.05,22000.0,9.7949,9.8341,9.7949,9.8341,22000.0
2007-08-13 14:10:00,15.04,15.05,15.02,15.05,21400.0,9.8275,9.8341,9.8145,9.8341,21400.0
2007-08-13 14:15:00,15.05,15.07,14.99,15.07,29400.0,9.8341,9.8471,9.7949,9.8471,29400.0
2007-08-13 14:20:00,15.06,15.17,15.06,15.15,49400.0,9.8406,9.9125,9.8406,9.8994,49400.0
2007-08-13 14:25:00,15.17,15.17,15.12,15.12,7600.0,9.9125,9.9125,9.8798,9.8798,7600.0
2007-08-13 14:30:00,15.12,15.13,15.1,15.1,19000.0,9.8798,9.8863,9.8667,9.8667,19000.0
2007-08-13 14:35:00,15.09,15.17,15.09,15.17,28800.0,9.8602,9.9125,9.8602,9.9125,28800.0
2007-08-13 14:40:00,15.18,15.19,15.15,15.15,11600.0,9.919,9.9256,9.8994,9.8994,11600.0
2007-08-13 14:45:00,15.15,15.15,15.12,15.13,11000.0,9.8994,9.8994,9.8798,9.8863,11000.0
2007-08-13 14:50:00,15.13,15.13,15.13,15.13,9400.0,9.8863,9.8863,9.8863,9.8863,9400.0
2007-08-13 14:55:00,15.13,15.15,15.06,15.06,27000.0,9.8863,9.8994,9.8406,9.8406,27000.0
2007-08-13 15:00:00,15.06,15.08,15.03,15.06,40000.0,9.8406,9.8537,9.821,9.8406,40000.0
2007-08-13 15:05:00,15.06,15.09,15.06,15.08,7600.0,9.8406,9.8602,9.8406,9.8537,7600.0
2007-08-13 15:10:00,15.08,15.09,15.03,15.03,23200.0,9.8537,9.8602,9.821,9.821,23200.0
2007-08-13 15:15:00,15.03,15.03,14.99,15.0,52000.0,9.821,9.821,9.7949,9.8014,52000.0
2007-08-13 15:20:00,15.0,15.01,14.98,14.99,55800.0,9.8014,9.8079,9.7883,9.7949,55800.0
2007-08-13 15:25:00,15.0,15.03,14.97,15.01,60200.0,9.8014,9.821,9.7818,9.8079,60200.0
2007-08-13 15:30:00,15.01,15.05,15.01,15.04,38000.0,9.8079,9.8341,9.8079,9.8275,38000.0
2007-08-13 15:35:00,15.05,15.07,15.05,15.06,34200.0,9.8341,9.8471,9.8341,9.8406,34200.0
2007-08-13 15:40:00,15.06,15.06,14.96,14.99,79400.0,9.8406,9.8406,9.7753,9.7949,79400.0
2007-08-13 15:45:00,15.0,15.0,14.96,14.97,54600.0,9.8014,9.8014,9.7753,9.7818,54600.0
2007-08-13 15:50:00,14.97,15.01,14.97,15.01,71400.0,9.7818,9.8079,9.7818,9.8079,71400.0
2007-08-13 15:55:00,15.0,15.05,14.99,15.03,91600.0,9.8014,9.8341,9.7949,9.821,91600.0
2007-08-14 09:30:00,14.94,14.98,14.83,14.9,15400.0,9.7622,9.7883,9.6903,9.7361,15400.0
2007-08-14 09:35:00,14.95,15.0,14.83,14.97,19600.0,9.7687,9.8014,9.6903,9.7818,19600.0
2007-08-14 09:40:00,14.99,15.19,14.99,15.13,30800.0,9.7949,9.9256,9.7949,9.8863,30800.0
2007-08-14 09:45:00,15.12,15.15,15.06,15.07,45000.0,9.8798,9.8994,9.8406,9.8471,45000.0
2007-08-14 09:50:00,15.08,15.08,15.02,15.06,23600.0,9.8537,9.8537,9.8145,9.8406,23600.0
2007-08-14 09:55:00,15.06,15.09,15.02,15.03,15000.0,9.8406,9.8602,9.8145,9.821,15000.0
2007-08-14 10:00:00,15.03,15.04,14.99,14.99,15400.0,9.821,9.8275,9.7949,9.7949,15400.0
2007-08-14 10:05:00,15.0,15.04,14.97,14.99,20000.0,9.8014,9.8275,9.7818,9.7949,20000.0
2007-08-14 10:10:00,14.99,15.0,14.97,14.99,8600.0,9.7949,9.8014,9.7818,9.7949,8600.0
2007-08-14 10:15:00,14.98,15.1,14.98,15.06,23200.0,9.7883,9.8667,9.7883,9.8406,23200.0
2007-08-14 10:20:00,15.05,15.05,15.01,15.05,13400.0,9.8341,9.8341,9.8079,9.8341,13400.0
2007-08-14 10:25:00,15.04,15.04,14.99,15.01,16400.0,9.8275,9.8275,9.7949,9.8079,16400.0
2007-08-14 10:30:00,15.0,15.04,14.99,15.04,17000.0,9.8014,9.8275,9.7949,9.8275,17000.0
2007-08-14 10:35:00,15.04,15.06,15.03,15.05,19000.0,9.8275,9.8406,9.821,9.8341,19000.0
2007-08-14 10:40:00,15.05,15.06,15.02,15.05,27200.0,9.8341,9.8406,9.8145,9.8341,27200.0
2007-08-14 10:45:00,15.05,15.06,15.03,15.06,13000.0,9.8341,9.8406,9.821,9.8406,13000.0
2007-08-14 10:50:00,15.06,15.06,15.01,15.01,17000.0,9.8406,9.8406,9.8079,9.8079,17000.0
2007-08-14 10:55:00,15.0,15.04,14.95,14.95,44000.0,9.8014,9.8275,9.7687,9.7687,44000.0
2007-08-14 11:00:00,14.95,14.96,14.77,14.85,64000.0,9.7687,9.7753,9.6511,9.7034,64000.0
2007-08-14 11:05:00,14.86,14.9,14.83,14.85,21800.0,9.7099,9.7361,9.6903,9.7034,21800.0
2007-08-14 11:10:00,14.85,14.89,14.84,14.89,3800.0,9.7034,9.7295,9.6969,9.7295,3800.0
2007-08-14 11:15:00,14.88,14.94,14.88,14.91,16200.0,9.723,9.7622,9.723,9.7426,16200.0
2007-08-14 11:20:00,14.93,14.95,14.91,14.93,21800.0,9.7557,9.7687,9.7426,9.7557,21800.0
2007-08-14 11:25:00,14.92,14.93,14.85,14.88,10200.0,9.7491,9.7557,9.7034,9.723,10200.0
2007-08-14 11:30:00,14.88,14.9,14.88,14.88,5800.0,9.723,9.7361,9.723,9.723,5800.0
2007-08-14 11:35:00,14.88,14.93,14.88,14.93,10200.0,9.723,9.7557,9.723,9.7557,10200.0
2007-08-14 11:40:00,14.93,14.95,14.87,14.89,28000.0,9.7557,9.7687,9.7165,9.7295,28000.0
2007-08-14 11:45:00,14.9,14.9,14.85,14.89,13000.0,9.7361,9.7361,9.7034,9.7295,13000.0
2007-08-14 11:50:00,14.89,14.96,14.89,14.94,15600.0,9.7295,9.7753,9.7295,9.7622,15600.0
2007-08-14 11:55:00,14.95,14.99,14.94,14.95,21400.0,9.7687,9.7949,9.7622,9.7687,21400.0
2007-08-14 12:00:00,14.96,14.97,14.93,14.93,12400.0,9.7753,9.7818,9.7557,9.7557,12400.0
2007-08-14 12:05:00,14.93,14.96,14.93,14.94,18000.0,9.7557,9.7753,9.7557,9.7622,18000.0
2007-08-14 12:10:00,14.93,14.97,14.93,14.96,6800.0,9.7557,9.7818,9.7557,9.7753,6800.0
2007-08-14 12:15:00,14.96,14.98,14.95,14.97,14000.0,9.7753,9.7883,9.7687,9.7818,14000.0
2007-08-14 12:20:00,14.97,14.97,14.94,14.95,29000.0,9.7818,9.7818,9.7622,9.7687,29000.0
2007-08-14 12:25:00,14.95,14.96,14.94,14.94,4800.0,9.7687,9.7753,9.7622,9.7622,4800.0
2007-08-14 12:30:00,14.95,14.97,14.95,14.95,15600.0,9.7687,9.7818,9.7687,9.7687,15600.0
2007-08-14 12:35:00,14.95,14.97,14.95,14.97,16600.0,9.7687,9.7818,9.7687,9.7818,16600.0
2007-08-14 12:40:00,14.95,14.96,14.93,14.96,9400.0,9.7687,9.7753,9.7557,9.7753,9400.0
2007-08-14 12:45:00,14.95,14.98,14.93,14.93,24800.0,9.7687,9.7883,9.7557,9.7557,24800.0
2007-08-14 12:50:00,14.94,14.96,14.93,14.96,3000.0,9.7622,9.7753,9.7557,9.7753,3000.0
2007-08-14 12:55:00,14.95,14.97,14.92,14.96,10200.0,9.7687,9.7818,9.7491,9.7753,10200.0
2007-08-14 13:00:00,14.97,14.97,14.96,14.96,3400.0,9.7818,9.7818,9.7753,9.7753,3400.0
2007-08-14 13:05:00,14.97,14.97,14.96,14.97,12000.0,9.7818,9.7818,9.7753,9.7818,12000.0
2007-08-14 13:10:00,14.97,14.97,14.94,14.96,26000.0,9.7818,9.7818,9.7622,9.7753,26000.0
2007-08-14 13:15:00,14.97,14.97,14.95,14.97,28400.0,9.7818,9.7818,9.7687,9.7818,28400.0
2007-08-14 13:20:00,14.97,14.97,14.94,14.96,30000.0,9.7818,9.7818,9.7622,9.7753,30000.0
2007-08-14 13:25:00,14.96,14.97,14.96,14.96,10600.0,9.7753,9.7818,9.7753,9.7753,10600.0
2007-08-14 13:30:00,14.96,14.97,14.95,14.96,28000.0,9.7753,9.7818,9.7687,9.7753,28000.0
2007-08-14 13:35:00,14.95,14.99,14.95,14.97,32000.0,9.7687,9.7949,9.7687,9.7818,32000.0
2007-08-14 13:40:00,14.98,14.99,14.97,14.98,16200.0,9.7883,9.7949,9.7818,9.7883,16200.0
2007-08-14 13:45:00,14.99,14.99,14.96,14.97,17600.0,9.7949,9.7949,9.7753,9.7818,17600.0
2007-08-14 13:50:00,14.97,14.99,14.94,14.95,25800.0,9.7818,9.7949,9.7622,9.7687,25800.0
2007-08-14 13:55:00,14.94,14.94,14.88,14.88,45000.0,9.7622,9.7622,9.723,9.723,45000.0
2007-08-14 14:00:00,14.88,14.88,14.81,14.85,31400.0,9.723,9.723,9.6772,9.7034,31400.0
2007-08-14 14:05:00,14.85,14.86,14.78,14.78,28000.0,9.7034,9.7099,9.6576,9.6576,28000.0
2007-08-14 14:10:00,14.78,14.83,14.76,14.81,48000.0,9.6576,9.6903,9.6446,9.6772,48000.0
2007-08-14 14:15:00,14.81,14.84,14.76,14.82,19400.0,9.6772,9.6969,9.6446,9.6838,19400.0
2007-08-14 14:20:00,14.84,14.84,14.82,14.83,6800.0,9.6969,9.6969,9.6838,9.6903,6800.0
2007-08-14 14:25:00,14.82,14.83,14.8,14.81,38600.0,9.6838,9.6903,9.6707,9.6772,38600.0
2007-08-14 14:30:00,14.81,14.83,14.79,14.8,46200.0,9.6772,9.6903,9.6642,9.6707,46200.0
2007-08-14 14:35:00,14.8,14.82,14.74,14.78,48600.0,9.6707,9.6838,9.6315,9.6576,48600.0
2007-08-14 14:40:00,14.78,14.81,14.77,14.8,35600.0,9.6576,9.6772,9.6511,9.6707,35600.0
2007-08-14 14:45:00,14.81,14.81,14.75,14.8,16000.0,9.6772,9.6772,9.638,9.6707,16000.0
2007-08-14 14:50:00,14.79,14.8,14.73,14.76,26400.0,9.6642,9.6707,9.625,9.6446,26400.0
2007-08-14 14:55:00,14.76,14.81,14.76,14.79,24000.0,9.6446,9.6772,9.6446,9.6642,24000.0
2007-08-14 15:00:00,14.81,14.85,14.8,14.82,51600.0,9.6772,9.7034,9.6707,9.6838,51600.0
2007-08-14 15:05:00,14.84,14.84,14.8,14.8,30200.0,9.6969,9.6969,9.6707,9.6707,30200.0
2007-08-14 15:10:00,14.8,14.81,14.78,14.78,37000.0,9.6707,9.6772,9.6576,9.6576,37000.0
2007-08-14 15:15:00,14.76,14.79,14.74,14.78,26200.0,9.6446,9.6642,9.6315,9.6576,26200.0
2007-08-14 15:20:00,14.79,14.83,14.77,14.77,32600.0,9.6642,9.6903,9.6511,9.6511,32600.0
2007-08-14 15:25:00,14.79,14.84,14.74,14.79,37800.0,9.6642,9.6969,9.6315,9.6642,37800.0
2007-08-14 15:30:00,14.8,14.8,14.78,14.79,27800.0,9.6707,9.6707,9.6576,9.6642,27800.0
2007-08-14 15:35:00,14.79,14.8,14.72,14.73,32200.0,9.6642,9.6707,9.6184,9.625,32200.0
2007-08-14 15:40:00,14.74,14.76,14.7,14.72,25200.0,9.6315,9.6446,9.6054,9.6184,25200.0
2007-08-14 15:45:00,14.72,14.76,14.72,14.76,44200.0,9.6184,9.6446,9.6184,9.6446,44200.0
2007-08-14 15:50:00,14.76,14.76,14.7,14.7,60600.0,9.6446,9.6446,9.6054,9.6054,60600.0
2007-08-14 15:55:00,14.71,14.76,14.69,14.72,89400.0,9.6119,9.6446,9.5988,9.6184,89400.0
2007-08-15 09:30:00,14.71,14.95,14.71,14.87,17200.0,9.6119,9.7687,9.6119,9.7165,17200.0
2007-08-15 09:35:00,14.86,14.88,14.71,14.72,10600.0,9.7099,9.723,9.6119,9.6184,10600.0
2007-08-15 09:40:00,14.71,14.8,14.71,14.77,7800.0,9.6119,9.6707,9.6119,9.6511,7800.0
2007-08-15 09:45:00,14.76,14.88,14.76,14.84,10400.0,9.6446,9.723,9.6446,9.6969,10400.0
2007-08-15 09:50:00,14.83,14.92,14.81,14.92,17000.0,9.6903,9.7491,9.6772,9.7491,17000.0
2007-08-15 09:55:00,14.92,14.95,14.89,14.89,11000.0,9.7491,9.7687,9.7295,9.7295,11000.0
2007-08-15 10:00:00,14.88,14.93,14.87,14.87,14800.0,9.723,9.7557,9.7165,9.7165,14800.0
2007-08-15 10:05:00,14.88,14.92,14.8,14.9,48800.0,9.723,9.7491,9.6707,9.7361,48800.0
2007-08-15 10:10:00,14.9,15.05,14.9,15.05,53800.0,9.7361,9.8341,9.7361,9.8341,53800.0
2007-08-15 10:15:00,15.06,15.12,14.96,14.96,45200.0,9.8406,9.8798,9.7753,9.7753,45200.0
2007-08-15 10:20:00,14.92,15.0,14.9,14.98,9800.0,9.7491,9.8014,9.7361,9.7883,9800.0
2007-08-15 10:25:00,14.97,15.07,14.96,15.03,24000.0,9.7818,9.8471,9.7753,9.821,24000.0
2007-08-15 10:30:00,15.02,15.02,14.97,14.98,9600.0,9.8145,9.8145,9.7818,9.7883,9600.0
2007-08-15 10:35:00,14.97,14.98,14.94,14.95,22600.0,9.7818,9.7883,9.7622,9.7687,22600.0
2007-08-15 10:40:00,14.93,14.98,14.93,14.93,20600.0,9.7557,9.7883,9.7557,9.7557,20600.0
2007-08-15 10:45:00,14.94,14.96,14.92,14.95,17200.0,9.7622,9.7753,9.7491,9.7687,17200.0
2007-08-15 10:50:00,14.95,14.98,14.95,14.97,13800.0,9.7687,9.7883,9.7687,9.7818,13800.0
2007-08-15 10:55:00,14.97,14.99,14.96,14.96,15800.0,9.7818,9.7949,9.7753,9.7753,15800.0
2007-08-15 11:00:00,14.98,15.03,14.97,14.99,26200.0,9.7883,9.821,9.7818,9.7949,26200.0
2007-08-15 11:05:00,14.99,15.0,14.95,14.97,20000.0,9.7949,9.8014,9.7687,9.7818,20000.0
2007-08-15 11:10:00,14.97,14.99,14.96,14.98,16800.0,9.7818,9.7949,9.7753,9.7883,16800.0
2007-08-15 11:15:00,14.99,14.99,14.97,14.97,9400.0,9.7949,9.7949,9.7818,9.7818,9400.0
2007-08-15 11:20:00,14.97,14.99,14.96,14.99,15400.0,9.7818,9.7949,9.7753,9.7949,15400.0
2007-08-15 11:25:00,14.98,14.99,14.97,14.98,96400.0,9.7883,9.7949,9.7818,9.7883,96400.0
2007-08-15 11:30:00,14.98,14.99,14.95,14.95,50800.0,9.7883,9.7949,9.7687,9.7687,50800.0
2007-08-15 11:35:00,14.95,14.95,14.84,14.84,28200.0,9.7687,9.7687,9.6969,9.6969,28200.0
2007-08-15 11:40:00,14.84,14.85,14.81,14.83,28200.0,9.6969,9.7034,9.6772,9.6903,28200.0
2007-08-15 11:45:00,14.83,14.83,14.77,14.77,36800.0,9.6903,9.6903,9.6511,9.6511,36800.0
2007-08-15 11:50:00,14.77,14.77,14.72,14.72,39800.0,9.6511,9.6511,9.6184,9.6184,39800.0
2007-08-15 11:55:00,14.73,14.76,14.7,14.76,44400.0,9.625,9.6446,9.6054,9.6446,44400.0
2007-08-15 12:00:00,14.77,14.79,14.77,14.79,5800.0,9.6511,9.6642,9.6511,9.6642,5800.0
2007-08-15 12:05:00,14.8,14.85,14.79,14.83,27400.0,9.6707,9.7034,9.6642,9.6903,27400.0
2007-08-15 12:10:00,14.83,14.85,14.79,14.79,12000.0,9.6903,9.7034,9.6642,9.6642,12000.0
2007-08-15 12:15:00,14.79,14.81,14.79,14.81,13800.0,9.6642,9.6772,9.6642,9.6772,13800.0
2007-08-15 12:20:00,14.81,14.84,14.81,14.84,9400.0,9.6772,9.6969,9.6772,9.6969,9400.0
2007-08-15 12:25:00,14.84,14.85,14.83,14.85,5800.0,9.6969,9.7034,9.6903,9.7034,5800.0
2007-08-15 12:30:00,14.84,14.87,14.81,14.86,9000.0,9.6969,9.7165,9.6772,9.7099,9000.0
2007-08-15 12:35:00,14.87,14.88,14.86,14.88,19600.0,9.7165,9.723,9.7099,9.723,19600.0
2007-08-15 12:40:00,14.88,14.88,14.85,14.85,13200.0,9.723,9.723,9.7034,9.7034,13200.0
2007-08-15 12:45:00,14.84,14.85,14.79,14.81,21200.0,9.6969,9.7034,9.6642,9.6772,21200.0
2007-08-15 12:50:00,14.81,14.83,14.74,14.77,12200.0,9.6772,9.6903,9.6315,9.6511,12200.0
2007-08-15 12:55:00,14.77,14.77,14.72,14.76,13400.0,9.6511,9.6511,9.6184,9.6446,13400.0
2007-08-15 13:00:00,14.77,14.77,14.72,14.74,22400.0,9.6511,9.6511,9.6184,9.6315,22400.0
2007-08-15 13:05:00,14.74,14.75,14.73,14.73,7200.0,9.6315,9.638,9.625,9.625,7200.0
2007-08-15 13:10:00,14.74,14.76,14.72,14.75,12600.0,9.6315,9.6446,9.6184,9.638,12600.0
2007-08-15 13:15:00,14.76,14.77,14.74,14.76,15600.0,9.6446,9.6511,9.6315,9.6446,15600.0
2007-08-15 13:20:00,14.76,14.78,14.75,14.77,19000.0,9.6446,9.6576,9.638,9.6511,19000.0
2007-08-15 13:25:00,14.77,14.77,14.72,14.72,18000.0,9.6511,9.6511,9.6184,9.6184,18000.0
2007-08-15 13:30:00,14.74,14.82,14.72,14.81,14000.0,9.6315,9.6838,9.6184,9.6772,14000.0
2007-08-15 13:35:00,14.81,14.86,14.8,14.86,13000.0,9.6772,9.7099,9.6707,9.7099,13000.0
2007-08-15 13:40:00,14.85,14.92,14.85,14.92,21600.0,9.7034,9.7491,9.7034,9.7491,21600.0
2007-08-15 13:45:00,14.9,14.9,14.86,14.88,14400.0,9.7361,9.7361,9.7099,9.723,14400.0
2007-08-15 13:50:00,14.88,14.88,14.83,14.87,11400.0,9.723,9.723,9.6903,9.7165,11400.0
2007-08-15 13:55:00,14.88,14.9,14.87,14.88,21000.0,9.723,9.7361,9.7165,9.723,21000.0
2007-08-15 14:00:00,14.89,14.95,14.89,14.95,17200.0,9.7295,9.7687,9.7295,9.7687,17200.0
2007-08-15 14:05:00,14.94,14.95,14.92,14.94,18400.0,9.7622,9.7687,9.7491,9.7622,18400.0
2007-08-15 14:10:00,14.94,14.95,14.88,14.88,18000.0,9.7622,9.7687,9.723,9.723,18000.0
2007-08-15 14:15:00,14.85,14.88,14.84,14.88,14400.0,9.7034,9.723,9.6969,9.723,14400.0
2007-08-15 14:20:00,14.89,14.9,14.85,14.85,7800.0,9.7295,9.7361,9.7034,9.7034,7800.0
2007-08-15 14:25:00,14.86,14.88,14.86,14.87,7800.0,9.7099,9.723,9.7099,9.7165,7800.0
2007-08-15 14:30:00,14.86,14.86,14.83,14.83,9200.0,9.7099,9.7099,9.6903,9.6903,9200.0
2007-08-15 14:35:00,14.82,14.82,14.78,14.8,19000.0,9.6838,9.6838,9.6576,9.6707,19000.0
2007-08-15 14:40:00,14.8,14.82,14.77,14.82,14400.0,9.6707,9.6838,9.6511,9.6838,14400.0
2007-08-15 14:45:00,14.83,14.85,14.76,14.77,14400.0,9.6903,9.7034,9.6446,9.6511,14400.0
2007-08-15 14:50:00,14.76,14.79,14.74,14.79,19400.0,9.6446,9.6642,9.6315,9.6642,19400.0
2007-08-15 14:55:00,14.79,14.84,14.78,14.79,13400.0,9.6642,9.6969,9.6576,9.6642,13400.0
2007-08-15 15:00:00,14.8,14.84,14.79,14.81,15800.0,9.6707,9.6969,9.6642,9.6772,15800.0
2007-08-15 15:05:00,14.8,14.81,14.78,14.78,14200.0,9.6707,9.6772,9.6576,9.6576,14200.0
2007-08-15 15:10:00,14.79,14.8,14.71,14.76,27600.0,9.6642,9.6707,9.6119,9.6446,27600.0
2007-08-15 15:15:00,14.74,14.76,14.69,14.74,24600.0,9.6315,9.6446,9.5988,9.6315,24600.0
2007-08-15 15:20:00,14.75,14.75,14.65,14.66,36000.0,9.638,9.638,9.5727,9.5792,36000.0
2007-08-15 15:25:00,14.65,14.67,14.63,14.63,29400.0,9.5727,9.5858,9.5596,9.5596,29400.0
2007-08-15 15:30:00,14.63,14.66,14.6,14.61,46600.0,9.5596,9.5792,9.54,9.5466,46600.0
2007-08-15 15:35:00,14.61,14.62,14.55,14.56,78800.0,9.5466,9.5531,9.5074,9.5139,78800.0
2007-08-15 15:40:00,14.56,14.56,14.51,14.52,78400.0,9.5139,9.5139,9.4812,9.4878,78400.0
2007-08-15 15:45:00,14.52,14.53,14.46,14.47,165800.0,9.4878,9.4943,9.4486,9.4551,165800.0
2007-08-15 15:50:00,14.47,14.51,14.43,14.44,95600.0,9.4551,9.4812,9.4289,9.4355,95600.0
2007-08-15 15:55:00,14.44,14.5,14.43,14.47,112400.0,9.4355,9.4747,9.4289,9.4551,112400.0
2007-08-16 09:30:00,14.52,14.52,14.38,14.4,31200.0,9.4878,9.4878,9.3963,9.4093,31200.0
2007-08-16 09:35:00,14.44,14.55,14.35,14.49,49600.0,9.4355,9.5074,9.3767,9.4682,49600.0
2007-08-16 09:40:00,14.47,14.6,14.44,14.56,33200.0,9.4551,9.54,9.4355,9.5139,33200.0
2007-08-16 09:45:00,14.6,14.63,14.53,14.63,32600.0,9.54,9.5596,9.4943,9.5596,32600.0
2007-08-16 09:50:00,14.63,14.65,14.53,14.54,44200.0,9.5596,9.5727,9.4943,9.5008,44200.0
2007-08-16 09:55:00,14.56,14.56,14.46,14.47,39800.0,9.5139,9.5139,9.4486,9.4551,39800.0
2007-08-16 10:00:00,14.47,14.51,14.39,14.49,18000.0,9.4551,9.4812,9.4028,9.4682,18000.0
2007-08-16 10:05:00,14.46,14.53,14.46,14.53,10400.0,9.4486,9.4943,9.4486,9.4943,10400.0
2007-08-16 10:10:00,14.53,14.56,14.53,14.54,29200.0,9.4943,9.5139,9.4943,9.5008,29200.0
2007-08-16 10:15:00,14.55,14.56,14.54,14.55,14800.0,9.5074,9.5139,9.5008,9.5074,14800.0
2007-08-16 10:20:00,14.54,14.55,14.47,14.52,60800.0,9.5008,9.5074,9.4551,9.4878,60800.0
2007-08-16 10:25:00,14.52,14.53,14.5,14.51,25200.0,9.4878,9.4943,9.4747,9.4812,25200.0
2007-08-16 10:30:00,14.5,14.51,14.46,14.51,45000.0,9.4747,9.4812,9.4486,9.4812,45000.0
2007-08-16 10:35:00,14.51,14.63,14.5,14.56,79600.0,9.4812,9.5596,9.4747,9.5139,79600.0
2007-08-16 10:40:00,14.54,14.69,14.54,14.68,66600.0,9.5008,9.5988,9.5008,9.5923,66600.0
2007-08-16 10:45:00,14.68,14.74,14.67,14.68,37800.0,9.5923,9.6315,9.5858,9.5923,37800.0
2007-08-16 10:50:00,14.63,14.69,14.63,14.65,19600.0,9.5596,9.5988,9.5596,9.5727,19600.0
2007-08-16 10:55:00,14.62,14.63,14.59,14.59,13000.0,9.5531,9.5596,9.5335,9.5335,13000.0
2007-08-16 11:00:00,14.59,14.72,14.58,14.71,17200.0,9.5335,9.6184,9.527,9.6119,17200.0
2007-08-16 11:05:00,14.71,14.78,14.68,14.75,30000.0,9.6119,9.6576,9.5923,9.638,30000.0
2007-08-16 11:10:00,14.74,14.79,14.74,14.75,18800.0,9.6315,9.6642,9.6315,9.638,18800.0
2007-08-16 11:15:00,14.77,14.77,14.7,14.7,18000.0,9.6511,9.6511,9.6054,9.6054,18000.0
2007-08-16 11:20:00,14.71,14.71,14.62,14.65,14800.0,9.6119,9.6119,9.5531,9.5727,14800.0
2007-08-16 11:25:00,14.66,14.78,14.66,14.67,21800.0,9.5792,9.6576,9.5792,9.5858,21800.0
2007-08-16 11:30:00,14.66,14.66,14.5,14.5,23800.0,9.5792,9.5792,9.4747,9.4747,23800.0
2007-08-16 11:35:00,14.51,14.52,14.46,14.52,17400.0,9.4812,9.4878,9.4486,9.4878,17400.0
2007-08-16 11:40:00,14.52,14.63,14.49,14.63,19800.0,9.4878,9.5596,9.4682,9.5596,19800.0
2007-08-16 11:45:00,14.63,14.68,14.63,14.68,16600.0,9.5596,9.5923,9.5596,9.5923,16600.0
2007-08-16 11:50:00,14.65,14.67,14.63,14.64,10000.0,9.5727,9.5858,9.5596,9.5662,10000.0
2007-08-16 11:55:00,14.63,14.65,14.63,14.63,17200.0,9.5596,9.5727,9.5596,9.5596,17200.0
2007-08-16 12:00:00,14.63,14.63,14.53,14.59,26000.0,9.5596,9.5596,9.4943,9.5335,26000.0
2007-08-16 12:05:00,14.6,14.6,14.49,14.49,22000.0,9.54,9.54,9.4682,9.4682,22000.0
2007-08-16 12:10:00,14.5,14.52,14.46,14.51,21800.0,9.4747,9.4878,9.4486,9.4812,21800.0
2007-08-16 12:15:00,14.52,14.54,14.5,14.54,11600.0,9.4878,9.5008,9.4747,9.5008,11600.0
2007-08-16 12:20:00,14.54,14.61,14.53,14.55,23000.0,9.5008,9.5466,9.4943,9.5074,23000.0
2007-08-16 12:25:00,14.55,14.56,14.49,14.49,14200.0,9.5074,9.5139,9.4682,9.4682,14200.0
2007-08-16 12:30:00,14.48,14.49,14.45,14.47,22400.0,9.4616,9.4682,9.442,9.4551,22400.0
2007-08-16 12:35:00,14.47,14.47,14.37,14.37,30800.0,9.4551,9.4551,9.3897,9.3897,30800.0
2007-08-16 12:40:00,14.38,14.38,14.22,14.24,48000.0,9.3963,9.3963,9.2917,9.3048,48000.0
2007-08-16 12:45:00,14.25,14.27,14.23,14.26,42200.0,9.3113,9.3244,9.2983,9.3179,42200.0
2007-08-16 12:50:00,14.26,14.3,14.22,14.3,53000.0,9.3179,9.344,9.2917,9.344,53000.0
2007-08-16 12:55:00,14.3,14.31,14.24,14.27,70400.0,9.344,9.3505,9.3048,9.3244,70400.0
2007-08-16 13:00:00,14.27,14.31,14.24,14.3,39600.0,9.3244,9.3505,9.3048,9.344,39600.0
2007-08-16 13:05:00,14.3,14.3,14.25,14.28,28800.0,9.344,9.344,9.3113,9.3309,28800.0
2007-08-16 13:10:00,14.28,14.39,14.27,14.36,33600.0,9.3309,9.4028,9.3244,9.3832,33600.0
2007-08-16 13:15:00,14.36,14.56,14.36,14.56,29000.0,9.3832,9.5139,9.3832,9.5139,29000.0
2007-08-16 13:20:00,14.56,14.6,14.56,14.6,25000.0,9.5139,9.54,9.5139,9.54,25000.0
2007-08-16 13:25:00,14.59,14.6,14.53,14.53,35600.0,9.5335,9.54,9.4943,9.4943,35600.0
2007-08-16 13:30:00,14.55,14.56,14.5,14.55,31800.0,9.5074,9.5139,9.4747,9.5074,31800.0
2007-08-16 13:35:00,14.55,14.62,14.55,14.6,31400.0,9.5074,9.5531,9.5074,9.54,31400.0
2007-08-16 13:40:00,14.61,14.68,14.6,14.62,44200.0,9.5466,9.5923,9.54,9.5531,44200.0
2007-08-16 13:45:00,14.62,14.63,14.56,14.58,30000.0,9.5531,9.5596,9.5139,9.527,30000.0
2007-08-16 13:50:00,14.6,14.71,14.58,14.66,32800.0,9.54,9.6119,9.527,9.5792,32800.0
2007-08-16 13:55:00,14.66,14.74,14.58,14.63,38000.0,9.5792,9.6315,9.527,9.5596,38000.0
2007-08-16 14:00:00,14.63,14.74,14.58,14.74,34800.0,9.5596,9.6315,9.527,9.6315,34800.0
2007-08-16 14:05:00,14.76,14.81,14.74,14.8,26200.0,9.6446,9.6772,9.6315,9.6707,26200.0
2007-08-16 14:10:00,14.8,14.94,14.74,14.93,22000.0,9.6707,9.7622,9.6315,9.7557,22000.0
2007-08-16 14:15:00,14.93,14.97,14.8,14.84,38600.0,9.7557,9.7818,9.6707,9.6969,38600.0
2007-08-16 14:20:00,14.81,14.83,14.67,14.68,72400.0,9.6772,9.6903,9.5858,9.5923,72400.0
2007-08-16 14:25:00,14.69,14.84,14.68,14.83,35800.0,9.5988,9.6969,9.5923,9.6903,35800.0
2007-08-16 14:30:00,14.83,14.83,14.61,14.66,33400.0,9.6903,9.6903,9.5466,9.5792,33400.0
2007-08-16 14:35:00,14.68,14.71,14.61,14.62,34800.0,9.5923,9.6119,9.5466,9.5531,34800.0
2007-08-16 14:40:00,14.61,14.64,14.59,14.6,28200.0,9.5466,9.5662,9.5335,9.54,28200.0
2007-08-16 14:45:00,14.6,14.61,14.53,14.53,53000.0,9.54,9.5466,9.4943,9.4943,53000.0
2007-08-16 14:50:00,14.52,14.59,14.52,14.58,39600.0,9.4878,9.5335,9.4878,9.527,39600.0
2007-08-16 14:55:00,14.58,14.63,14.57,14.59,33400.0,9.527,9.5596,9.5204,9.5335,33400.0
2007-08-16 15:00:00,14.6,14.6,14.52,14.54,31200.0,9.54,9.54,9.4878,9.5008,31200.0
2007-08-16 15:05:00,14.54,14.55,14.5,14.51,26800.0,9.5008,9.5074,9.4747,9.4812,26800.0
2007-08-16 15:10:00,14.51,14.53,14.47,14.52,39400.0,9.4812,9.4943,9.4551,9.4878,39400.0
2007-08-16 15:15:00,14.51,14.53,14.5,14.52,45000.0,9.4812,9.4943,9.4747,9.4878,45000.0
2007-08-16 15:20:00,14.52,14.55,14.47,14.49,50400.0,9.4878,9.5074,9.4551,9.4682,50400.0
2007-08-16 15:25:00,14.49,14.54,14.48,14.48,31200.0,9.4682,9.5008,9.4616,9.4616,31200.0
2007-08-16 15:30:00,14.49,14.6,14.47,14.58,40400.0,9.4682,9.54,9.4551,9.527,40400.0
2007-08-16 15:35:00,14.58,14.69,14.57,14.69,34200.0,9.527,9.5988,9.5204,9.5988,34200.0
2007-08-16 15:40:00,14.7,14.79,14.68,14.77,39800.0,9.6054,9.6642,9.5923,9.6511,39800.0
2007-08-16 15:45:00,14.78,14.94,14.76,14.88,50800.0,9.6576,9.7622,9.6446,9.723,50800.0
2007-08-16 15:50:00,14.88,15.01,14.88,15.0,123600.0,9.723,9.8079,9.723,9.8014,123600.0
2007-08-16 15:55:00,15.0,15.01,14.93,14.96,171200.0,9.8014,9.8079,9.7557,9.7753,171200.0
2007-08-17 09:30:00,15.38,15.5,15.25,15.35,94000.0,10.0497,10.1281,9.9648,10.0301,94000.0
2007-08-17 09:35:00,15.36,15.68,15.36,15.65,31400.0,10.0366,10.2457,10.0366,10.2261,31400.0
2007-08-17 09:40:00,15.65,15.68,15.52,15.52,29600.0,10.2261,10.2457,10.1412,10.1412,29600.0
2007-08-17 09:45:00,15.52,15.52,15.38,15.38,24400.0,10.1412,10.1412,10.0497,10.0497,24400.0
2007-08-17 09:50:00,15.38,15.4,15.32,15.32,25800.0,10.0497,10.0628,10.0105,10.0105,25800.0
2007-08-17 09:55:00,15.35,15.35,15.31,15.34,21000.0,10.0301,10.0301,10.004,10.0236,21000.0
2007-08-17 10:00:00,15.34,15.34,15.22,15.24,102800.0,10.0236,10.0236,9.9452,9.9582,102800.0
2007-08-17 10:05:00,15.24,15.33,15.24,15.31,79200.0,9.9582,10.017,9.9582,10.004,79200.0
2007-08-17 10:10:00,15.32,15.35,15.28,15.33,69600.0,10.0105,10.0301,9.9844,10.017,69600.0
2007-08-17 10:15:00,15.33,15.34,15.28,15.32,77200.0,10.017,10.0236,9.9844,10.0105,77200.0
2007-08-17 10:20:00,15.31,15.31,15.24,15.25,62200.0,10.004,10.004,9.9582,9.9648,62200.0
2007-08-17 10:25:00,15.28,15.28,15.2,15.22,21000.0,9.9844,9.9844,9.9321,9.9452,21000.0
2007-08-17 10:30:00,15.21,15.31,15.2,15.26,42200.0,9.9386,10.004,9.9321,9.9713,42200.0
2007-08-17 10:35:00,15.26,15.29,15.24,15.24,28400.0,9.9713,9.9909,9.9582,9.9582,28400.0
2007-08-17 10:40:00,15.27,15.29,15.18,15.18,30600.0,9.9778,9.9909,9.919,9.919,30600.0
2007-08-17 10:45:00,15.18,15.21,15.13,15.13,26200.0,9.919,9.9386,9.8863,9.8863,26200.0
2007-08-17 10:50:00,15.13,15.22,15.13,15.18,22600.0,9.8863,9.9452,9.8863,9.919,22600.0
2007-08-17 10:55:00,15.18,15.2,15.13,15.17,31800.0,9.919,9.9321,9.8863,9.9125,31800.0
2007-08-17 11:00:00,15.17,15.22,15.17,15.22,15800.0,9.9125,9.9452,9.9125,9.9452,15800.0
2007-08-17 11:05:00,15.22,15.26,15.12,15.14,38600.0,9.9452,9.9713,9.8798,9.8929,38600.0
2007-08-17 11:10:00,15.14,15.15,15.01,15.08,34200.0,9.8929,9.8994,9.8079,9.8537,34200.0
2007-08-17 11:15:00,15.09,15.15,15.09,15.13,12600.0,9.8602,9.8994,9.8602,9.8863,12600.0
2007-08-17 11:20:00,15.13,15.16,15.13,15.15,20400.0,9.8863,9.9059,9.8863,9.8994,20400.0
2007-08-17 11:25:00,15.15,15.17,15.15,15.17,11400.0,9.8994,9.9125,9.8994,9.9125,11400.0
2007-08-17 11:30:00,15.18,15.2,15.16,15.18,15600.0,9.919,9.9321,9.9059,9.919,15600.0
2007-08-17 11:35:00,15.18,15.25,15.18,15.25,35400.0,9.919,9.9648,9.919,9.9648,35400.0
2007-08-17 11:40:00,15.25,15.28,15.22,15.24,40200.0,9.9648,9.9844,9.9452,9.9582,40200.0
2007-08-17 11:45:00,15.24,15.24,15.23,15.24,25400.0,9.9582,9.9582,9.9517,9.9582,25400.0
2007-08-17 11:50:00,15.23,15.24,15.21,15.21,18200.0,9.9517,9.9582,9.9386,9.9386,18200.0
2007-08-17 11:55:00,15.21,15.21,15.17,15.2,32800.0,9.9386,9.9386,9.9125,9.9321,32800.0
2007-08-17 12:00:00,15.2,15.24,15.2,15.24,32000.0,9.9321,9.9582,9.9321,9.9582,32000.0
2007-08-17 12:05:00,15.24,15.25,15.19,15.23,43000.0,9.9582,9.9648,9.9256,9.9517,43000.0
2007-08-17 12:10:00,15.22,15.22,15.19,15.21,16800.0,9.9452,9.9452,9.9256,9.9386,16800.0
2007-08-17 12:15:00,15.21,15.21,15.19,15.19,6000.0,9.9386,9.9386,9.9256,9.9256,6000.0
2007-08-17 12:20:00,15.2,15.2,15.19,15.19,10400.0,9.9321,9.9321,9.9256,9.9256,10400.0
2007-08-17 12:25:00,15.19,15.19,15.13,15.15,15600.0,9.9256,9.9256,9.8863,9.8994,15600.0
2007-08-17 12:30:00,15.15,15.22,15.15,15.21,21800.0,9.8994,9.9452,9.8994,9.9386,21800.0
2007-08-17 12:35:00,15.22,15.23,15.14,15.15,11400.0,9.9452,9.9517,9.8929,9.8994,11400.0
2007-08-17 12:40:00,15.13,15.14,15.12,15.13,10400.0,9.8863,9.8929,9.8798,9.8863,10400.0
2007-08-17 12:45:00,15.13,15.15,15.11,15.12,21400.0,9.8863,9.8994,9.8733,9.8798,21400.0
2007-08-17 12:50:00,15.13,15.13,15.1,15.1,16800.0,9.8863,9.8863,9.8667,9.8667,16800.0
2007-08-17 12:55:00,15.11,15.11,15.06,15.1,16200.0,9.8733,9.8733,9.8406,9.8667,16200.0
2007-08-17 13:00:00,15.1,15.12,15.09,15.11,15000.0,9.8667,9.8798,9.8602,9.8733,15000.0
2007-08-17 13:05:00,15.11,15.14,15.11,15.13,13600.0,9.8733,9.8929,9.8733,9.8863,13600.0
2007-08-17 13:10:00,15.14,15.24,15.14,15.24,34800.0,9.8929,9.9582,9.8929,9.9582,34800.0
2007-08-17 13:15:00,15.24,15.29,15.24,15.25,29800.0,9.9582,9.9909,9.9582,9.9648,29800.0
2007-08-17 13:20:00,15.25,15.3,15.24,15.27,26600.0,9.9648,9.9974,9.9582,9.9778,26600.0
2007-08-17 13:25:00,15.27,15.29,15.27,15.28,16200.0,9.9778,9.9909,9.9778,9.9844,16200.0
2007-08-17 13:30:00,15.28,15.31,15.28,15.29,23800.0,9.9844,10.004,9.9844,9.9909,23800.0
2007-08-17 13:35:00,15.3,15.32,15.29,15.32,17000.0,9.9974,10.0105,9.9909,10.0105,17000.0
2007-08-17 13:40:00,15.31,15.31,15.29,15.3,25600.0,10.004,10.004,9.9909,9.9974,25600.0
2007-08-17 13:45:00,15.29,15.3,15.28,15.28,14600.0,9.9909,9.9974,9.9844,9.9844,14600.0
2007-08-17 13:50:00,15.28,15.29,15.24,15.25,25400.0,9.9844,9.9909,9.9582,9.9648,25400.0
2007-08-17 13:55:00,15.24,15.24,15.19,15.19,18200.0,9.9582,9.9582,9.9256,9.9256,18200.0
2007-08-17 14:00:00,15.19,15.19,15.12,15.15,17400.0,9.9256,9.9256,9.8798,9.8994,17400.0
2007-08-17 14:05:00,15.15,15.16,15.13,15.16,13600.0,9.8994,9.9059,9.8863,9.9059,13600.0
2007-08-17 14:10:00,15.16,15.17,15.15,15.15,10800.0,9.9059,9.9125,9.8994,9.8994,10800.0
2007-08-17 14:15:00,15.16,15.22,15.15,15.21,32000.0,9.9059,9.9452,9.8994,9.9386,32000.0
2007-08-17 14:20:00,15.23,15.24,15.22,15.22,10000.0,9.9517,9.9582,9.9452,9.9452,10000.0
2007-08-17 14:25:00,15.22,15.24,15.19,15.21,26000.0,9.9452,9.9582,9.9256,9.9386,26000.0
2007-08-17 14:30:00,15.21,15.21,15.14,15.2,11000.0,9.9386,9.9386,9.8929,9.9321,11000.0
2007-08-17 14:35:00,15.21,15.22,15.13,15.14,23400.0,9.9386,9.9452,9.8863,9.8929,23400.0
2007-08-17 14:40:00,15.13,15.19,15.12,15.18,10800.0,9.8863,9.9256,9.8798,9.919,10800.0
2007-08-17 14:45:00,15.18,15.21,15.17,15.21,13200.0,9.919,9.9386,9.9125,9.9386,13200.0
2007-08-17 14:50:00,15.2,15.21,15.17,15.18,10000.0,9.9321,9.9386,9.9125,9.919,10000.0
2007-08-17 14:55:00,15.18,15.22,15.18,15.19,11000.0,9.919,9.9452,9.919,9.9256,11000.0
2007-08-17 15:00:00,15.2,15.24,15.19,15.24,21200.0,9.9321,9.9582,9.9256,9.9582,21200.0
2007-08-17 15:05:00,15.24,15.44,15.24,15.43,33600.0,9.9582,10.0889,9.9582,10.0824,33600.0
2007-08-17 15:10:00,15.43,15.49,15.43,15.48,76200.0,10.0824,10.1216,10.0824,10.115,76200.0
2007-08-17 15:15:00,15.47,15.61,15.47,15.59,89400.0,10.1085,10.2,10.1085,10.1869,89400.0
2007-08-17 15:20:00,15.59,15.83,15.57,15.62,156600.0,10.1869,10.3437,10.1739,10.2065,156600.0
2007-08-17 15:25:00,15.61,15.62,15.51,15.56,71600.0,10.2,10.2065,10.1346,10.1673,71600.0
2007-08-17 15:30:00,15.56,15.59,15.54,15.56,42400.0,10.1673,10.1869,10.1543,10.1673,42400.0
2007-08-17 15:35:00,15.56,15.62,15.54,15.6,78600.0,10.1673,10.2065,10.1543,10.1935,78600.0
2007-08-17 15:40:00,15.6,15.61,15.55,15.59,66800.0,10.1935,10.2,10.1608,10.1869,66800.0
2007-08-17 15:45:00,15.58,15.59,15.53,15.57,47600.0,10.1804,10.1869,10.1477,10.1739,47600.0
2007-08-17 15:50:00,15.58,15.65,15.56,15.63,103800.0,10.1804,10.2261,10.1673,10.2131,103800.0
2007-08-17 15:55:00,15.63,15.68,15.6,15.61,115400.0,10.2131,10.2457,10.1935,10.2,115400.0
2007-08-20 09:30:00,15.73,15.95,15.73,15.9,18800.0,10.2784,10.4222,10.2784,10.3895,18800.0
2007-08-20 09:35:00,15.92,15.92,15.72,15.82,38800.0,10.4026,10.4026,10.2719,10.3372,38800.0
2007-08-20 09:40:00,15.84,15.86,15.74,15.81,22600.0,10.3503,10.3633,10.2849,10.3307,22600.0
2007-08-20 09:45:00,15.74,15.9,15.71,15.88,27400.0,10.2849,10.3895,10.2653,10.3764,27400.0
2007-08-20 09:50:00,15.88,15.95,15.85,15.9,41400.0,10.3764,10.4222,10.3568,10.3895,41400.0
2007-08-20 09:55:00,15.9,16.0,15.9,15.99,41200.0,10.3895,10.4548,10.3895,10.4483,41200.0
2007-08-20 10:00:00,15.99,16.06,15.95,16.06,73200.0,10.4483,10.494,10.4222,10.494,73200.0
2007-08-20 10:05:00,16.05,16.15,16.03,16.1,40800.0,10.4875,10.5528,10.4744,10.5202,40800.0
2007-08-20 10:10:00,16.11,16.12,16.05,16.08,23800.0,10.5267,10.5332,10.4875,10.5071,23800.0
2007-08-20 10:15:00,16.08,16.17,16.06,16.15,37200.0,10.5071,10.5659,10.494,10.5528,37200.0
2007-08-20 10:20:00,16.15,16.18,16.09,16.17,170600.0,10.5528,10.5724,10.5136,10.5659,170600.0
2007-08-20 10:25:00,16.18,16.18,16.11,16.12,55200.0,10.5724,10.5724,10.5267,10.5332,55200.0
2007-08-20 10:30:00,16.12,16.13,16.09,16.12,80800.0,10.5332,10.5398,10.5136,10.5332,80800.0
2007-08-20 10:35:00,16.12,16.13,16.1,16.11,31400.0,10.5332,10.5398,10.5202,10.5267,31400.0
2007-08-20 10:40:00,16.11,16.23,16.11,16.23,47200.0,10.5267,10.6051,10.5267,10.6051,47200.0
2007-08-20 10:45:00,16.23,16.3,16.19,16.23,80200.0,10.6051,10.6509,10.579,10.6051,80200.0
2007-08-20 10:50:00,16.23,16.28,16.19,16.23,72600.0,10.6051,10.6378,10.579,10.6051,72600.0
2007-08-20 10:55:00,16.21,16.23,16.18,16.21,45600.0,10.592,10.6051,10.5724,10.592,45600.0
2007-08-20 11:00:00,16.21,16.21,16.17,16.18,57800.0,10.592,10.592,10.5659,10.5724,57800.0
2007-08-20 11:05:00,16.18,16.2,16.15,16.18,53200.0,10.5724,10.5855,10.5528,10.5724,53200.0
2007-08-20 11:10:00,16.17,16.18,16.15,16.18,57400.0,10.5659,10.5724,10.5528,10.5724,57400.0
2007-08-20 11:15:00,16.18,16.18,16.14,16.15,28800.0,10.5724,10.5724,10.5463,10.5528,28800.0
2007-08-20 11:20:00,16.15,16.18,16.11,16.13,57200.0,10.5528,10.5724,10.5267,10.5398,57200.0
2007-08-20 11:25:00,16.13,16.15,16.07,16.11,53000.0,10.5398,10.5528,10.5006,10.5267,53000.0
2007-08-20 11:30:00,16.11,16.14,16.09,16.09,62400.0,10.5267,10.5463,10.5136,10.5136,62400.0
2007-08-20 11:35:00,16.09,16.13,16.07,16.12,16600.0,10.5136,10.5398,10.5006,10.5332,16600.0
2007-08-20 11:40:00,16.11,16.11,16.04,16.09,27800.0,10.5267,10.5267,10.481,10.5136,27800.0
2007-08-20 11:45:00,16.08,16.08,16.04,16.06,12200.0,10.5071,10.5071,10.481,10.494,12200.0
2007-08-20 11:50:00,16.06,16.09,15.97,16.02,29400.0,10.494,10.5136,10.4352,10.4679,29400.0
2007-08-20 11:55:00,16.0,16.0,15.92,15.95,47600.0,10.4548,10.4548,10.4026,10.4222,47600.0
2007-08-20 12:00:00,15.95,15.95,15.85,15.87,23800.0,10.4222,10.4222,10.3568,10.3699,23800.0
2007-08-20 12:05:00,15.86,15.86,15.78,15.8,37400.0,10.3633,10.3633,10.3111,10.3241,37400.0
2007-08-20 12:10:00,15.81,15.82,15.72,15.8,51800.0,10.3307,10.3372,10.2719,10.3241,51800.0
2007-08-20 12:15:00,15.78,15.87,15.77,15.8,29800.0,10.3111,10.3699,10.3045,10.3241,29800.0
2007-08-20 12:20:00,15.79,15.79,15.73,15.79,46800.0,10.3176,10.3176,10.2784,10.3176,46800.0
2007-08-20 12:25:00,15.79,15.84,15.75,15.77,30000.0,10.3176,10.3503,10.2915,10.3045,30000.0
2007-08-20 12:30:00,15.79,15.81,15.77,15.81,33400.0,10.3176,10.3307,10.3045,10.3307,33400.0
2007-08-20 12:35:00,15.8,15.8,15.74,15.75,18600.0,10.3241,10.3241,10.2849,10.2915,18600.0
2007-08-20 12:40:00,15.76,15.77,15.74,15.76,41400.0,10.298,10.3045,10.2849,10.298,41400.0
2007-08-20 12:45:00,15.74,15.78,15.72,15.76,19400.0,10.2849,10.3111,10.2719,10.298,19400.0
2007-08-20 12:50:00,15.75,15.77,15.73,15.77,25400.0,10.2915,10.3045,10.2784,10.3045,25400.0
2007-08-20 12:55:00,15.76,15.78,15.7,15.72,34600.0,10.298,10.3111,10.2588,10.2719,34600.0
2007-08-20 13:00:00,15.7,15.7,15.63,15.67,24000.0,10.2588,10.2588,10.2131,10.2392,24000.0
2007-08-20 13:05:00,15.67,15.68,15.65,15.68,19600.0,10.2392,10.2457,10.2261,10.2457,19600.0
2007-08-20 13:10:00,15.66,15.69,15.64,15.69,19800.0,10.2327,10.2523,10.2196,10.2523,19800.0
2007-08-20 13:15:00,15.67,15.69,15.65,15.68,20400.0,10.2392,10.2523,10.2261,10.2457,20400.0
2007-08-20 13:20:00,15.68,15.68,15.63,15.65,31400.0,10.2457,10.2457,10.2131,10.2261,31400.0
2007-08-20 13:25:00,15.65,15.65,15.63,15.65,5600.0,10.2261,10.2261,10.2131,10.2261,5600.0
2007-08-20 13:30:00,15.65,15.65,15.63,15.64,20600.0,10.2261,10.2261,10.2131,10.2196,20600.0
2007-08-20 13:35:00,15.63,15.64,15.62,15.63,12200.0,10.2131,10.2196,10.2065,10.2131,12200.0
2007-08-20 13:40:00,15.63,15.7,15.62,15.7,31600.0,10.2131,10.2588,10.2065,10.2588,31600.0
2007-08-20 13:45:00,15.69,15.74,15.68,15.74,24800.0,10.2523,10.2849,10.2457,10.2849,24800.0
2007-08-20 13:50:00,15.74,15.76,15.73,15.73,29400.0,10.2849,10.298,10.2784,10.2784,29400.0
2007-08-20 13:55:00,15.74,15.76,15.7,15.7,28400.0,10.2849,10.298,10.2588,10.2588,28400.0
2007-08-20 14:00:00,15.7,15.7,15.67,15.69,9200.0,10.2588,10.2588,10.2392,10.2523,9200.0
2007-08-20 14:05:00,15.68,15.68,15.65,15.65,12000.0,10.2457,10.2457,10.2261,10.2261,12000.0
2007-08-20 14:10:00,15.64,15.68,15.62,15.62,20400.0,10.2196,10.2457,10.2065,10.2065,20400.0
2007-08-20 14:15:00,15.62,15.64,15.6,15.63,21200.0,10.2065,10.2196,10.1935,10.2131,21200.0
2007-08-20 14:20:00,15.63,15.68,15.62,15.65,16400.0,10.2131,10.2457,10.2065,10.2261,16400.0
2007-08-20 14:25:00,15.65,15.66,15.63,15.65,12600.0,10.2261,10.2327,10.2131,10.2261,12600.0
2007-08-20 14:30:00,15.65,15.66,15.62,15.64,33000.0,10.2261,10.2327,10.2065,10.2196,33000.0
2007-08-20 14:35:00,15.64,15.65,15.62,15.63,35400.0,10.2196,10.2261,10.2065,10.2131,35400.0
2007-08-20 14:40:00,15.63,15.63,15.5,15.53,90600.0,10.2131,10.2131,10.1281,10.1477,90600.0
2007-08-20 14:45:00,15.53,15.56,15.49,15.49,32600.0,10.1477,10.1673,10.1216,10.1216,32600.0
2007-08-20 14:50:00,15.49,15.52,15.47,15.47,33200.0,10.1216,10.1412,10.1085,10.1085,33200.0
2007-08-20 14:55:00,15.47,15.58,15.47,15.57,39400.0,10.1085,10.1804,10.1085,10.1739,39400.0
2007-08-20 15:00:00,15.58,15.67,15.58,15.65,44800.0,10.1804,10.2392,10.1804,10.2261,44800.0
2007-08-20 15:05:00,15.65,15.66,15.63,15.66,32000.0,10.2261,10.2327,10.2131,10.2327,32000.0
2007-08-20 15:10:00,15.66,15.7,15.65,15.7,25200.0,10.2327,10.2588,10.2261,10.2588,25200.0
2007-08-20 15:15:00,15.68,15.75,15.67,15.74,19800.0,10.2457,10.2915,10.2392,10.2849,19800.0
2007-08-20 15:20:00,15.73,15.78,15.72,15.78,21000.0,10.2784,10.3111,10.2719,10.3111,21000.0
2007-08-20 15:25:00,15.77,15.83,15.71,15.71,29400.0,10.3045,10.3437,10.2653,10.2653,29400.0
2007-08-20 15:30:00,15.71,15.72,15.64,15.65,25600.0,10.2653,10.2719,10.2196,10.2261,25600.0
2007-08-20 15:35:00,15.65,15.72,15.64,15.72,17200.0,10.2261,10.2719,10.2196,10.2719,17200.0
2007-08-20 15:40:00,15.72,15.76,15.71,15.76,31200.0,10.2719,10.298,10.2653,10.298,31200.0
2007-08-20 15:45:00,15.76,15.77,15.65,15.66,22600.0,10.298,10.3045,10.2261,10.2327,22600.0
2007-08-20 15:50:00,15.65,15.74,15.64,15.65,57200.0,10.2261,10.2849,10.2196,10.2261,57200.0
2007-08-20 15:55:00,15.65,15.69,15.63,15.67,67200.0,10.2261,10.2523,10.2131,10.2392,67200.0
2007-08-21 09:30:00,15.0,15.28,14.8,14.99,120600.0,9.8014,9.9844,9.6707,9.7949,120600.0
2007-08-21 09:35:00,15.0,15.04,14.96,14.99,144600.0,9.8014,9.8275,9.7753,9.7949,144600.0
2007-08-21 09:40:00,14.99,15.12,14.99,15.04,83600.0,9.7949,9.8798,9.7949,9.8275,83600.0
2007-08-21 09:45:00,15.05,15.13,15.03,15.08,55600.0,9.8341,9.8863,9.821,9.8537,55600.0
2007-08-21 09:50:00,15.08,15.24,15.06,15.24,76600.0,9.8537,9.9582,9.8406,9.9582,76600.0
2007-08-21 09:55:00,15.21,15.27,15.2,15.27,107000.0,9.9386,9.9778,9.9321,9.9778,107000.0
2007-08-21 10:00:00,15.28,15.3,15.21,15.21,116800.0,9.9844,9.9974,9.9386,9.9386,116800.0
2007-08-21 10:05:00,15.22,15.29,15.22,15.25,111600.0,9.9452,9.9909,9.9452,9.9648,111600.0
2007-08-21 10:10:00,15.28,15.29,15.23,15.24,105600.0,9.9844,9.9909,9.9517,9.9582,105600.0
2007-08-21 10:15:00,15.26,15.28,15.22,15.24,162800.0,9.9713,9.9844,9.9452,9.9582,162800.0
2007-08-21 10:20:00,15.22,15.22,15.12,15.14,54600.0,9.9452,9.9452,9.8798,9.8929,54600.0
2007-08-21 10:25:00,15.14,15.21,15.13,15.18,60800.0,9.8929,9.9386,9.8863,9.919,60800.0
2007-08-21 10:30:00,15.18,15.2,15.15,15.17,36800.0,9.919,9.9321,9.8994,9.9125,36800.0
2007-08-21 10:35:00,15.17,15.18,15.1,15.13,65000.0,9.9125,9.919,9.8667,9.8863,65000.0
2007-08-21 10:40:00,15.13,15.17,15.12,15.13,33000.0,9.8863,9.9125,9.8798,9.8863,33000.0
2007-08-21 10:45:00,15.13,15.15,15.08,15.09,57200.0,9.8863,9.8994,9.8537,9.8602,57200.0
2007-08-21 10:50:00,15.08,15.1,15.08,15.1,32000.0,9.8537,9.8667,9.8537,9.8667,32000.0
2007-08-21 10:55:00,15.09,15.1,15.06,15.06,57200.0,9.8602,9.8667,9.8406,9.8406,57200.0
2007-08-21 11:00:00,15.06,15.08,15.06,15.07,125000.0,9.8406,9.8537,9.8406,9.8471,125000.0
2007-08-21 11:05:00,15.06,15.08,15.01,15.01,33800.0,9.8406,9.8537,9.8079,9.8079,33800.0
2007-08-21 11:10:00,15.0,15.02,14.96,14.96,53800.0,9.8014,9.8145,9.7753,9.7753,53800.0
2007-08-21 11:15:00,14.97,14.98,14.94,14.96,48600.0,9.7818,9.7883,9.7622,9.7753,48600.0
2007-08-21 11:20:00,14.96,14.96,14.85,14.86,59800.0,9.7753,9.7753,9.7034,9.7099,59800.0
2007-08-21 11:25:00,14.86,14.88,14.78,14.83,94000.0,9.7099,9.723,9.6576,9.6903,94000.0
2007-08-21 11:30:00,14.83,14.92,14.81,14.91,58400.0,9.6903,9.7491,9.6772,9.7426,58400.0
2007-08-21 11:35:00,14.91,14.93,14.86,14.86,38600.0,9.7426,9.7557,9.7099,9.7099,38600.0
2007-08-21 11:40:00,14.84,14.84,14.76,14.76,53000.0,9.6969,9.6969,9.6446,9.6446,53000.0
2007-08-21 11:45:00,14.77,14.81,14.76,14.81,38600.0,9.6511,9.6772,9.6446,9.6772,38600.0
2007-08-21 11:50:00,14.81,14.92,14.81,14.9,68400.0,9.6772,9.7491,9.6772,9.7361,68400.0
2007-08-21 11:55:00,14.88,14.9,14.86,14.9,43800.0,9.723,9.7361,9.7099,9.7361,43800.0
2007-08-21 12:00:00,14.9,15.03,14.9,15.03,99200.0,9.7361,9.821,9.7361,9.821,99200.0
2007-08-21 12:05:00,15.03,15.15,15.03,15.13,152200.0,9.821,9.8994,9.821,9.8863,152200.0
2007-08-21 12:10:00,15.14,15.18,15.11,15.11,75600.0,9.8929,9.919,9.8733,9.8733,75600.0
2007-08-21 12:15:00,15.11,15.11,15.05,15.05,21800.0,9.8733,9.8733,9.8341,9.8341,21800.0
2007-08-21 12:20:00,15.05,15.08,15.05,15.08,12800.0,9.8341,9.8537,9.8341,9.8537,12800.0
2007-08-21 12:25:00,15.08,15.13,15.05,15.05,35400.0,9.8537,9.8863,9.8341,9.8341,35400.0
2007-08-21 12:30:00,15.05,15.06,15.03,15.04,33400.0,9.8341,9.8406,9.821,9.8275,33400.0
2007-08-21 12:35:00,15.06,15.09,15.04,15.08,110800.0,9.8406,9.8602,9.8275,9.8537,110800.0
2007-08-21 12:40:00,15.08,15.09,15.05,15.05,23800.0,9.8537,9.8602,9.8341,9.8341,23800.0
2007-08-21 12:45:00,15.06,15.06,14.99,14.99,14200.0,9.8406,9.8406,9.7949,9.7949,14200.0
2007-08-21 12:50:00,14.99,15.0,14.96,14.96,18000.0,9.7949,9.8014,9.7753,9.7753,18000.0
2007-08-21 12:55:00,14.96,14.99,14.96,14.99,15600.0,9.7753,9.7949,9.7753,9.7949,15600.0
2007-08-21 13:00:00,14.99,14.99,14.97,14.98,20600.0,9.7949,9.7949,9.7818,9.7883,20600.0
2007-08-21 13:05:00,14.98,14.99,14.98,14.98,21400.0,9.7883,9.7949,9.7883,9.7883,21400.0
2007-08-21 13:10:00,14.99,14.99,14.98,14.98,14400.0,9.7949,9.7949,9.7883,9.7883,14400.0
2007-08-21 13:15:00,14.98,15.05,14.98,15.05,39600.0,9.7883,9.8341,9.7883,9.8341,39600.0
2007-08-21 13:20:00,15.05,15.06,15.03,15.04,46200.0,9.8341,9.8406,9.821,9.8275,46200.0
2007-08-21 13:25:00,15.04,15.06,15.04,15.04,37400.0,9.8275,9.8406,9.8275,9.8275,37400.0
2007-08-21 13:30:00,15.05,15.06,15.04,15.05,123000.0,9.8341,9.8406,9.8275,9.8341,123000.0
2007-08-21 13:35:00,15.06,15.1,15.06,15.08,56800.0,9.8406,9.8667,9.8406,9.8537,56800.0
2007-08-21 13:40:00,15.07,15.08,15.07,15.07,13200.0,9.8471,9.8537,9.8471,9.8471,13200.0
2007-08-21 13:45:00,15.07,15.07,15.03,15.04,18400.0,9.8471,9.8471,9.821,9.8275,18400.0
2007-08-21 13:50:00,15.04,15.05,15.0,15.0,37400.0,9.8275,9.8341,9.8014,9.8014,37400.0
2007-08-21 13:55:00,15.01,15.03,15.01,15.03,36600.0,9.8079,9.821,9.8079,9.821,36600.0
2007-08-21 14:00:00,15.03,15.03,14.99,14.99,50600.0,9.821,9.821,9.7949,9.7949,50600.0
2007-08-21 14:05:00,14.99,14.99,14.9,14.93,64200.0,9.7949,9.7949,9.7361,9.7557,64200.0
2007-08-21 14:10:00,14.93,14.96,14.93,14.96,25800.0,9.7557,9.7753,9.7557,9.7753,25800.0
2007-08-21 14:15:00,14.96,14.99,14.94,14.95,46800.0,9.7753,9.7949,9.7622,9.7687,46800.0
2007-08-21 14:20:00,14.95,14.95,14.92,14.92,28600.0,9.7687,9.7687,9.7491,9.7491,28600.0
2007-08-21 14:25:00,14.92,14.96,14.92,14.93,38800.0,9.7491,9.7753,9.7491,9.7557,38800.0
2007-08-21 14:30:00,14.94,14.96,14.86,14.88,56600.0,9.7622,9.7753,9.7099,9.723,56600.0
2007-08-21 14:35:00,14.88,14.91,14.84,14.85,74800.0,9.723,9.7426,9.6969,9.7034,74800.0
2007-08-21 14:40:00,14.85,14.91,14.84,14.88,51600.0,9.7034,9.7426,9.6969,9.723,51600.0
2007-08-21 14:45:00,14.89,14.94,14.88,14.93,52400.0,9.7295,9.7622,9.723,9.7557,52400.0
2007-08-21 14:50:00,14.93,14.93,14.9,14.92,42000.0,9.7557,9.7557,9.7361,9.7491,42000.0
2007-08-21 14:55:00,14.92,14.96,14.9,14.96,67600.0,9.7491,9.7753,9.7361,9.7753,67600.0
2007-08-21 15:00:00,14.96,14.99,14.95,14.96,52200.0,9.7753,9.7949,9.7687,9.7753,52200.0
2007-08-21 15:05:00,14.96,14.97,14.94,14.95,62000.0,9.7753,9.7818,9.7622,9.7687,62000.0
2007-08-21 15:10:00,14.95,14.97,14.94,14.96,55400.0,9.7687,9.7818,9.7622,9.7753,55400.0
2007-08-21 15:15:00,14.97,14.97,14.94,14.95,81200.0,9.7818,9.7818,9.7622,9.7687,81200.0
2007-08-21 15:20:00,14.95,14.97,14.95,14.96,66000.0,9.7687,9.7818,9.7687,9.7753,66000.0
2007-08-21 15:25:00,14.96,14.97,14.88,14.89,73200.0,9.7753,9.7818,9.723,9.7295,73200.0
2007-08-21 15:30:00,14.89,14.93,14.86,14.93,88600.0,9.7295,9.7557,9.7099,9.7557,88600.0
2007-08-21 15:35:00,14.93,14.94,14.86,14.92,141800.0,9.7557,9.7622,9.7099,9.7491,141800.0
2007-08-21 15:40:00,14.93,14.96,14.91,14.92,104000.0,9.7557,9.7753,9.7426,9.7491,104000.0
2007-08-21 15:45:00,14.92,14.93,14.87,14.89,64400.0,9.7491,9.7557,9.7165,9.7295,64400.0
2007-08-21 15:50:00,14.9,14.94,14.87,14.92,124600.0,9.7361,9.7622,9.7165,9.7491,124600.0
2007-08-21 15:55:00,14.92,15.01,14.91,14.93,155400.0,9.7491,9.8079,9.7426,9.7557,155400.0
2007-08-22 09:30:00,14.98,15.08,14.94,14.99,47200.0,9.7883,9.8537,9.7622,9.7949,47200.0
2007-08-22 09:35:00,14.99,15.12,14.97,15.12,40400.0,9.7949,9.8798,9.7818,9.8798,40400.0
2007-08-22 09:40:00,15.12,15.13,15.04,15.13,29800.0,9.8798,9.8863,9.8275,9.8863,29800.0
2007-08-22 09:45:00,15.13,15.15,15.04,15.07,29800.0,9.8863,9.8994,9.8275,9.8471,29800.0
2007-08-22 09:50:00,15.07,15.11,15.05,15.09,20400.0,9.8471,9.8733,9.8341,9.8602,20400.0
2007-08-22 09:55:00,15.09,15.1,15.05,15.05,42600.0,9.8602,9.8667,9.8341,9.8341,42600.0
2007-08-22 10:00:00,15.06,15.06,15.03,15.04,44000.0,9.8406,9.8406,9.821,9.8275,44000.0
2007-08-22 10:05:00,15.04,15.04,15.02,15.03,34600.0,9.8275,9.8275,9.8145,9.821,34600.0
2007-08-22 10:10:00,15.03,15.06,15.02,15.06,33600.0,9.821,9.8406,9.8145,9.8406,33600.0
2007-08-22 10:15:00,15.06,15.11,15.06,15.08,53600.0,9.8406,9.8733,9.8406,9.8537,53600.0
2007-08-22 10:20:00,15.06,15.07,15.06,15.06,13200.0,9.8406,9.8471,9.8406,9.8406,13200.0
2007-08-22 10:25:00,15.06,15.15,15.06,15.14,36400.0,9.8406,9.8994,9.8406,9.8929,36400.0
2007-08-22 10:30:00,15.14,15.15,15.1,15.15,85400.0,9.8929,9.8994,9.8667,9.8994,85400.0
2007-08-22 10:35:00,15.15,15.18,15.13,15.17,40000.0,9.8994,9.919,9.8863,9.9125,40000.0
2007-08-22 10:40:00,15.17,15.18,15.16,15.17,19600.0,9.9125,9.919,9.9059,9.9125,19600.0
2007-08-22 10:45:00,15.17,15.28,15.15,15.22,82600.0,9.9125,9.9844,9.8994,9.9452,82600.0
2007-08-22 10:50:00,15.23,15.25,15.17,15.18,28400.0,9.9517,9.9648,9.9125,9.919,28400.0
2007-08-22 10:55:00,15.18,15.21,15.16,15.2,33200.0,9.919,9.9386,9.9059,9.9321,33200.0
2007-08-22 11:00:00,15.2,15.2,15.15,15.15,32200.0,9.9321,9.9321,9.8994,9.8994,32200.0
2007-08-22 11:05:00,15.15,15.15,15.13,15.13,22600.0,9.8994,9.8994,9.8863,9.8863,22600.0
2007-08-22 11:10:00,15.12,15.17,15.05,15.13,89600.0,9.8798,9.9125,9.8341,9.8863,89600.0
2007-08-22 11:15:00,15.15,15.15,15.01,15.09,95800.0,9.8994,9.8994,9.8079,9.8602,95800.0
2007-08-22 11:20:00,15.09,15.13,15.04,15.06,78600.0,9.8602,9.8863,9.8275,9.8406,78600.0
2007-08-22 11:25:00,15.06,15.06,15.01,15.01,33200.0,9.8406,9.8406,9.8079,9.8079,33200.0
2007-08-22 11:30:00,15.01,15.09,15.0,15.08,73000.0,9.8079,9.8602,9.8014,9.8537,73000.0
2007-08-22 11:35:00,15.06,15.06,15.03,15.05,7800.0,9.8406,9.8406,9.821,9.8341,7800.0
2007-08-22 11:40:00,15.03,15.06,15.03,15.06,8400.0,9.821,9.8406,9.821,9.8406,8400.0
2007-08-22 11:45:00,15.06,15.09,15.06,15.09,31000.0,9.8406,9.8602,9.8406,9.8602,31000.0
2007-08-22 11:50:00,15.09,15.1,15.04,15.05,15800.0,9.8602,9.8667,9.8275,9.8341,15800.0
2007-08-22 11:55:00,15.05,15.12,15.04,15.11,41400.0,9.8341,9.8798,9.8275,9.8733,41400.0
2007-08-22 12:00:00,15.1,15.11,15.08,15.1,23200.0,9.8667,9.8733,9.8537,9.8667,23200.0
2007-08-22 12:05:00,15.09,15.1,15.07,15.1,20600.0,9.8602,9.8667,9.8471,9.8667,20600.0
2007-08-22 12:10:00,15.09,15.1,15.06,15.06,14600.0,9.8602,9.8667,9.8406,9.8406,14600.0
2007-08-22 12:15:00,15.06,15.1,15.06,15.09,15200.0,9.8406,9.8667,9.8406,9.8602,15200.0
2007-08-22 12:20:00,15.1,15.1,15.08,15.09,15400.0,9.8667,9.8667,9.8537,9.8602,15400.0
2007-08-22 12:25:00,15.08,15.1,15.05,15.08,22600.0,9.8537,9.8667,9.8341,9.8537,22600.0
2007-08-22 12:30:00,15.08,15.08,15.0,15.01,40400.0,9.8537,9.8537,9.8014,9.8079,40400.0
2007-08-22 12:35:00,15.01,15.05,15.0,15.02,32600.0,9.8079,9.8341,9.8014,9.8145,32600.0
2007-08-22 12:40:00,15.03,15.03,15.01,15.03,6800.0,9.821,9.821,9.8079,9.821,6800.0
2007-08-22 12:45:00,15.03,15.07,15.01,15.01,29000.0,9.821,9.8471,9.8079,9.8079,29000.0
2007-08-22 12:50:00,15.01,15.04,15.01,15.04,11200.0,9.8079,9.8275,9.8079,9.8275,11200.0
2007-08-22 12:55:00,15.04,15.09,15.02,15.08,31000.0,9.8275,9.8602,9.8145,9.8537,31000.0
2007-08-22 13:00:00,15.08,15.1,15.01,15.03,48800.0,9.8537,9.8667,9.8079,9.821,48800.0
2007-08-22 13:05:00,15.02,15.04,15.0,15.04,22400.0,9.8145,9.8275,9.8014,9.8275,22400.0
2007-08-22 13:10:00,15.04,15.05,15.01,15.02,26200.0,9.8275,9.8341,9.8079,9.8145,26200.0
2007-08-22 13:15:00,15.02,15.03,15.0,15.03,35400.0,9.8145,9.821,9.8014,9.821,35400.0
2007-08-22 13:20:00,15.03,15.06,15.03,15.06,14400.0,9.821,9.8406,9.821,9.8406,14400.0
2007-08-22 13:25:00,15.05,15.06,15.05,15.05,22200.0,9.8341,9.8406,9.8341,9.8341,22200.0
2007-08-22 13:30:00,15.05,15.05,15.03,15.05,19400.0,9.8341,9.8341,9.821,9.8341,19400.0
2007-08-22 13:35:00,15.05,15.07,15.05,15.07,11200.0,9.8341,9.8471,9.8341,9.8471,11200.0
2007-08-22 13:40:00,15.06,15.11,15.06,15.1,33600.0,9.8406,9.8733,9.8406,9.8667,33600.0
2007-08-22 13:45:00,15.1,15.15,15.1,15.14,31800.0,9.8667,9.8994,9.8667,9.8929,31800.0
2007-08-22 13:50:00,15.15,15.15,15.14,15.15,14000.0,9.8994,9.8994,9.8929,9.8994,14000.0
2007-08-22 13:55:00,15.14,15.18,15.14,15.17,26000.0,9.8929,9.919,9.8929,9.9125,26000.0
2007-08-22 14:00:00,15.17,15.17,15.07,15.1,56400.0,9.9125,9.9125,9.8471,9.8667,56400.0
2007-08-22 14:05:00,15.1,15.13,15.1,15.1,20600.0,9.8667,9.8863,9.8667,9.8667,20600.0
2007-08-22 14:10:00,15.1,15.12,15.09,15.1,17200.0,9.8667,9.8798,9.8602,9.8667,17200.0
2007-08-22 14:15:00,15.1,15.13,15.1,15.13,35200.0,9.8667,9.8863,9.8667,9.8863,35200.0
2007-08-22 14:20:00,15.12,15.13,15.09,15.11,26200.0,9.8798,9.8863,9.8602,9.8733,26200.0
2007-08-22 14:25:00,15.1,15.13,15.1,15.1,32000.0,9.8667,9.8863,9.8667,9.8667,32000.0
2007-08-22 14:30:00,15.08,15.11,15.08,15.1,23000.0,9.8537,9.8733,9.8537,9.8667,23000.0
2007-08-22 14:35:00,15.1,15.13,15.07,15.11,30400.0,9.8667,9.8863,9.8471,9.8733,30400.0
2007-08-22 14:40:00,15.12,15.13,15.06,15.06,26200.0,9.8798,9.8863,9.8406,9.8406,26200.0
2007-08-22 14:45:00,15.07,15.08,15.05,15.06,10600.0,9.8471,9.8537,9.8341,9.8406,10600.0
2007-08-22 14:50:00,15.07,15.11,15.07,15.1,17200.0,9.8471,9.8733,9.8471,9.8667,17200.0
2007-08-22 14:55:00,15.09,15.11,15.09,15.1,11800.0,9.8602,9.8733,9.8602,9.8667,11800.0
2007-08-22 15:00:00,15.11,15.11,15.09,15.09,19600.0,9.8733,9.8733,9.8602,9.8602,19600.0
2007-08-22 15:05:00,15.09,15.1,15.08,15.08,20200.0,9.8602,9.8667,9.8537,9.8537,20200.0
2007-08-22 15:10:00,15.08,15.08,15.04,15.05,13400.0,9.8537,9.8537,9.8275,9.8341,13400.0
2007-08-22 15:15:00,15.06,15.1,15.05,15.09,37600.0,9.8406,9.8667,9.8341,9.8602,37600.0
2007-08-22 15:20:00,15.09,15.13,15.08,15.08,36000.0,9.8602,9.8863,9.8537,9.8537,36000.0
2007-08-22 15:25:00,15.08,15.09,15.07,15.09,13400.0,9.8537,9.8602,9.8471,9.8602,13400.0
2007-08-22 15:30:00,15.09,15.1,15.06,15.07,54800.0,9.8602,9.8667,9.8406,9.8471,54800.0
2007-08-22 15:35:00,15.08,15.09,15.08,15.08,25000.0,9.8537,9.8602,9.8537,9.8537,25000.0
2007-08-22 15:40:00,15.09,15.1,15.08,15.1,30400.0,9.8602,9.8667,9.8537,9.8667,30400.0
2007-08-22 15:45:00,15.1,15.17,15.1,15.15,70000.0,9.8667,9.9125,9.8667,9.8994,70000.0
2007-08-22 15:50:00,15.13,15.19,15.12,15.15,104200.0,9.8863,9.9256,9.8798,9.8994,104200.0
2007-08-22 15:55:00,15.15,15.17,15.1,15.1,109600.0,9.8994,9.9125,9.8667,9.8667,109600.0
2007-08-23 09:30:00,15.13,15.44,15.13,15.38,26800.0,9.8863,10.0889,9.8863,10.0497,26800.0
2007-08-23 09:35:00,15.39,15.4,15.25,15.34,50200.0,10.0562,10.0628,9.9648,10.0236,50200.0
2007-08-23 09:40:00,15.33,15.34,15.22,15.22,22200.0,10.017,10.0236,9.9452,9.9452,22200.0
2007-08-23 09:45:00,15.22,15.24,15.16,15.21,49800.0,9.9452,9.9582,9.9059,9.9386,49800.0
2007-08-23 09:50:00,15.21,15.22,15.04,15.06,49000.0,9.9386,9.9452,9.8275,9.8406,49000.0
2007-08-23 09:55:00,15.06,15.09,14.93,15.08,38200.0,9.8406,9.8602,9.7557,9.8537,38200.0
2007-08-23 10:00:00,15.08,15.15,15.05,15.11,25800.0,9.8537,9.8994,9.8341,9.8733,25800.0
2007-08-23 10:05:00,15.11,15.16,15.09,15.15,71200.0,9.8733,9.9059,9.8602,9.8994,71200.0
2007-08-23 10:10:00,15.15,15.17,15.09,15.09,69200.0,9.8994,9.9125,9.8602,9.8602,69200.0
2007-08-23 10:15:00,15.06,15.08,14.97,14.97,52600.0,9.8406,9.8537,9.7818,9.7818,52600.0
2007-08-23 10:20:00,14.99,15.02,14.94,14.97,69400.0,9.7949,9.8145,9.7622,9.7818,69400.0
2007-08-23 10:25:00,14.97,15.03,14.97,15.01,22400.0,9.7818,9.821,9.7818,9.8079,22400.0
2007-08-23 10:30:00,15.02,15.06,15.01,15.05,17200.0,9.8145,9.8406,9.8079,9.8341,17200.0
2007-08-23 10:35:00,15.06,15.17,15.05,15.17,63400.0,9.8406,9.9125,9.8341,9.9125,63400.0
2007-08-23 10:40:00,15.18,15.19,15.11,15.12,19400.0,9.919,9.9256,9.8733,9.8798,19400.0
2007-08-23 10:45:00,15.12,15.13,15.09,15.1,28800.0,9.8798,9.8863,9.8602,9.8667,28800.0
2007-08-23 10:50:00,15.1,15.12,15.09,15.1,21200.0,9.8667,9.8798,9.8602,9.8667,21200.0
2007-08-23 10:55:00,15.11,15.11,15.06,15.07,33600.0,9.8733,9.8733,9.8406,9.8471,33600.0
2007-08-23 11:00:00,15.07,15.07,15.01,15.02,21400.0,9.8471,9.8471,9.8079,9.8145,21400.0
2007-08-23 11:05:00,15.01,15.02,15.0,15.01,44200.0,9.8079,9.8145,9.8014,9.8079,44200.0
2007-08-23 11:10:00,15.01,15.02,14.95,14.95,47600.0,9.8079,9.8145,9.7687,9.7687,47600.0
2007-08-23 11:15:00,14.96,15.07,14.94,15.05,41200.0,9.7753,9.8471,9.7622,9.8341,41200.0
2007-08-23 11:20:00,15.07,15.09,15.05,15.09,8600.0,9.8471,9.8602,9.8341,9.8602,8600.0
2007-08-23 11:25:00,15.08,15.08,14.99,14.99,11400.0,9.8537,9.8537,9.7949,9.7949,11400.0
2007-08-23 11:30:00,14.98,15.0,14.96,14.98,33000.0,9.7883,9.8014,9.7753,9.7883,33000.0
2007-08-23 11:35:00,14.99,15.02,14.97,15.0,24000.0,9.7949,9.8145,9.7818,9.8014,24000.0
2007-08-23 11:40:00,15.0,15.01,14.97,14.97,17600.0,9.8014,9.8079,9.7818,9.7818,17600.0
2007-08-23 11:45:00,14.99,15.01,14.97,14.99,15400.0,9.7949,9.8079,9.7818,9.7949,15400.0
2007-08-23 11:50:00,14.98,15.04,14.95,14.99,46200.0,9.7883,9.8275,9.7687,9.7949,46200.0
2007-08-23 11:55:00,15.01,15.01,14.93,14.95,38200.0,9.8079,9.8079,9.7557,9.7687,38200.0
2007-08-23 12:00:00,14.95,15.01,14.95,14.99,11000.0,9.7687,9.8079,9.7687,9.7949,11000.0
2007-08-23 12:05:00,14.99,15.05,14.96,14.97,23600.0,9.7949,9.8341,9.7753,9.7818,23600.0
2007-08-23 12:10:00,14.97,15.04,14.97,15.01,75000.0,9.7818,9.8275,9.7818,9.8079,75000.0
2007-08-23 12:15:00,15.04,15.04,15.02,15.02,7800.0,9.8275,9.8275,9.8145,9.8145,7800.0
2007-08-23 12:20:00,15.02,15.03,14.99,15.01,16000.0,9.8145,9.821,9.7949,9.8079,16000.0
2007-08-23 12:25:00,15.0,15.11,15.0,15.09,15800.0,9.8014,9.8733,9.8014,9.8602,15800.0
2007-08-23 12:30:00,15.09,15.11,15.09,15.11,9800.0,9.8602,9.8733,9.8602,9.8733,9800.0
2007-08-23 12:35:00,15.11,15.17,15.09,15.14,19400.0,9.8733,9.9125,9.8602,9.8929,19400.0
2007-08-23 12:40:00,15.13,15.17,15.09,15.11,29200.0,9.8863,9.9125,9.8602,9.8733,29200.0
2007-08-23 12:45:00,15.11,15.12,15.1,15.1,7800.0,9.8733,9.8798,9.8667,9.8667,7800.0
2007-08-23 12:50:00,15.09,15.11,15.02,15.06,21400.0,9.8602,9.8733,9.8145,9.8406,21400.0
2007-08-23 12:55:00,15.08,15.08,14.99,15.01,30400.0,9.8537,9.8537,9.7949,9.8079,30400.0
2007-08-23 13:00:00,14.99,15.03,14.99,15.03,24200.0,9.7949,9.821,9.7949,9.821,24200.0
2007-08-23 13:05:00,15.03,15.09,15.02,15.05,13800.0,9.821,9.8602,9.8145,9.8341,13800.0
2007-08-23 13:10:00,15.05,15.05,15.01,15.03,11800.0,9.8341,9.8341,9.8079,9.821,11800.0
2007-08-23 13:15:00,15.03,15.05,15.03,15.03,6600.0,9.821,9.8341,9.821,9.821,6600.0
2007-08-23 13:20:00,15.04,15.08,15.02,15.07,15800.0,9.8275,9.8537,9.8145,9.8471,15800.0
2007-08-23 13:25:00,15.08,15.08,15.0,15.0,21000.0,9.8537,9.8537,9.8014,9.8014,21000.0
2007-08-23 13:30:00,14.99,15.01,14.99,15.01,15400.0,9.7949,9.8079,9.7949,9.8079,15400.0
2007-08-23 13:35:00,15.02,15.05,15.01,15.01,8600.0,9.8145,9.8341,9.8079,9.8079,8600.0
2007-08-23 13:40:00,15.01,15.02,15.0,15.02,5000.0,9.8079,9.8145,9.8014,9.8145,5000.0
2007-08-23 13:45:00,15.01,15.04,14.99,15.03,8400.0,9.8079,9.8275,9.7949,9.821,8400.0
2007-08-23 13:50:00,15.02,15.04,15.02,15.04,14000.0,9.8145,9.8275,9.8145,9.8275,14000.0
2007-08-23 13:55:00,15.04,15.06,15.04,15.06,8000.0,9.8275,9.8406,9.8275,9.8406,8000.0
2007-08-23 14:00:00,15.06,15.06,15.04,15.05,37400.0,9.8406,9.8406,9.8275,9.8341,37400.0
2007-08-23 14:05:00,15.04,15.05,15.01,15.03,30400.0,9.8275,9.8341,9.8079,9.821,30400.0
2007-08-23 14:10:00,15.03,15.04,15.01,15.03,16600.0,9.821,9.8275,9.8079,9.821,16600.0
2007-08-23 14:15:00,15.03,15.03,15.01,15.01,8800.0,9.821,9.821,9.8079,9.8079,8800.0
2007-08-23 14:20:00,15.02,15.06,14.96,14.97,171400.0,9.8145,9.8406,9.7753,9.7818,171400.0
2007-08-23 14:25:00,14.97,15.04,14.96,15.02,134400.0,9.7818,9.8275,9.7753,9.8145,134400.0
2007-08-23 14:30:00,15.02,15.05,15.02,15.04,31200.0,9.8145,9.8341,9.8145,9.8275,31200.0
2007-08-23 14:35:00,15.03,15.05,14.99,14.99,70000.0,9.821,9.8341,9.7949,9.7949,70000.0
2007-08-23 14:40:00,14.98,14.98,14.95,14.95,33600.0,9.7883,9.7883,9.7687,9.7687,33600.0
2007-08-23 14:45:00,14.96,14.97,14.91,14.93,16000.0,9.7753,9.7818,9.7426,9.7557,16000.0
2007-08-23 14:50:00,14.93,15.01,14.9,15.0,73800.0,9.7557,9.8079,9.7361,9.8014,73800.0
2007-08-23 14:55:00,14.99,15.01,14.9,15.0,35600.0,9.7949,9.8079,9.7361,9.8014,35600.0
2007-08-23 15:00:00,15.0,15.0,14.9,14.9,16000.0,9.8014,9.8014,9.7361,9.7361,16000.0
2007-08-23 15:05:00,14.9,14.97,14.89,14.96,36600.0,9.7361,9.7818,9.7295,9.7753,36600.0
2007-08-23 15:10:00,14.95,15.0,14.94,14.97,30800.0,9.7687,9.8014,9.7622,9.7818,30800.0
2007-08-23 15:15:00,14.97,14.99,14.95,14.97,14800.0,9.7818,9.7949,9.7687,9.7818,14800.0
2007-08-23 15:20:00,14.97,15.0,14.95,14.98,41600.0,9.7818,9.8014,9.7687,9.7883,41600.0
2007-08-23 15:25:00,14.97,14.97,14.95,14.97,18400.0,9.7818,9.7818,9.7687,9.7818,18400.0
2007-08-23 15:30:00,14.97,14.97,14.93,14.94,40600.0,9.7818,9.7818,9.7557,9.7622,40600.0
2007-08-23 15:35:00,14.93,14.94,14.9,14.93,39400.0,9.7557,9.7622,9.7361,9.7557,39400.0
2007-08-23 15:40:00,14.92,14.95,14.9,14.94,43800.0,9.7491,9.7687,9.7361,9.7622,43800.0
2007-08-23 15:45:00,14.94,15.01,14.94,14.99,59600.0,9.7622,9.8079,9.7622,9.7949,59600.0
2007-08-23 15:50:00,14.99,15.0,14.89,14.9,47800.0,9.7949,9.8014,9.7295,9.7361,47800.0
2007-08-23 15:55:00,14.89,14.95,14.88,14.91,63400.0,9.7295,9.7687,9.723,9.7426,63400.0
2007-08-24 09:30:00,14.95,14.96,14.94,14.95,18200.0,9.7687,9.7753,9.7622,9.7687,18200.0
2007-08-24 09:35:00,14.99,15.08,14.95,15.05,22400.0,9.7949,9.8537,9.7687,9.8341,22400.0
2007-08-24 09:40:00,15.05,15.11,15.05,15.05,22600.0,9.8341,9.8733,9.8341,9.8341,22600.0
2007-08-24 09:45:00,15.05,15.13,14.97,15.11,34400.0,9.8341,9.8863,9.7818,9.8733,34400.0
2007-08-24 09:50:00,15.1,15.16,15.05,15.06,20600.0,9.8667,9.9059,9.8341,9.8406,20600.0
2007-08-24 09:55:00,15.06,15.14,15.01,15.1,47400.0,9.8406,9.8929,9.8079,9.8667,47400.0
2007-08-24 10:00:00,15.09,15.24,15.09,15.18,51600.0,9.8602,9.9582,9.8602,9.919,51600.0
2007-08-24 10:05:00,15.19,15.21,15.15,15.21,24400.0,9.9256,9.9386,9.8994,9.9386,24400.0
2007-08-24 10:10:00,15.21,15.21,15.1,15.1,13600.0,9.9386,9.9386,9.8667,9.8667,13600.0
2007-08-24 10:15:00,15.12,15.2,15.12,15.19,13400.0,9.8798,9.9321,9.8798,9.9256,13400.0
2007-08-24 10:20:00,15.19,15.19,15.13,15.18,9200.0,9.9256,9.9256,9.8863,9.919,9200.0
2007-08-24 10:25:00,15.15,15.21,15.08,15.12,22800.0,9.8994,9.9386,9.8537,9.8798,22800.0
2007-08-24 10:30:00,15.13,15.15,15.11,15.12,27600.0,9.8863,9.8994,9.8733,9.8798,27600.0
2007-08-24 10:35:00,15.13,15.15,15.13,15.13,15800.0,9.8863,9.8994,9.8863,9.8863,15800.0
2007-08-24 10:40:00,15.11,15.17,15.11,15.15,23600.0,9.8733,9.9125,9.8733,9.8994,23600.0
2007-08-24 10:45:00,15.15,15.16,15.13,15.15,13200.0,9.8994,9.9059,9.8863,9.8994,13200.0
2007-08-24 10:50:00,15.14,15.16,15.12,15.14,26600.0,9.8929,9.9059,9.8798,9.8929,26600.0
2007-08-24 10:55:00,15.14,15.16,15.13,15.15,12200.0,9.8929,9.9059,9.8863,9.8994,12200.0
2007-08-24 11:00:00,15.15,15.17,15.12,15.13,22200.0,9.8994,9.9125,9.8798,9.8863,22200.0
2007-08-24 11:05:00,15.13,15.17,15.13,15.17,13200.0,9.8863,9.9125,9.8863,9.9125,13200.0
2007-08-24 11:10:00,15.16,15.17,15.14,15.17,9800.0,9.9059,9.9125,9.8929,9.9125,9800.0
2007-08-24 11:15:00,15.17,15.18,15.15,15.15,17200.0,9.9125,9.919,9.8994,9.8994,17200.0
2007-08-24 11:20:00,15.15,15.15,15.12,15.15,11400.0,9.8994,9.8994,9.8798,9.8994,11400.0
2007-08-24 11:25:00,15.17,15.17,15.15,15.17,10200.0,9.9125,9.9125,9.8994,9.9125,10200.0
2007-08-24 11:30:00,15.15,15.16,15.12,15.13,13800.0,9.8994,9.9059,9.8798,9.8863,13800.0
2007-08-24 11:35:00,15.13,15.13,15.11,15.13,11600.0,9.8863,9.8863,9.8733,9.8863,11600.0
2007-08-24 11:40:00,15.12,15.13,15.11,15.13,14200.0,9.8798,9.8863,9.8733,9.8863,14200.0
2007-08-24 11:45:00,15.13,15.14,15.11,15.14,11400.0,9.8863,9.8929,9.8733,9.8929,11400.0
2007-08-24 11:50:00,15.15,15.15,15.13,15.13,8400.0,9.8994,9.8994,9.8863,9.8863,8400.0
2007-08-24 11:55:00,15.13,15.13,15.09,15.13,18200.0,9.8863,9.8863,9.8602,9.8863,18200.0
2007-08-24 12:00:00,15.13,15.13,15.11,15.12,11600.0,9.8863,9.8863,9.8733,9.8798,11600.0
2007-08-24 12:05:00,15.12,15.13,15.12,15.13,9200.0,9.8798,9.8863,9.8798,9.8863,9200.0
2007-08-24 12:10:00,15.13,15.15,15.12,15.15,9600.0,9.8863,9.8994,9.8798,9.8994,9600.0
2007-08-24 12:15:00,15.15,15.2,15.15,15.18,12400.0,9.8994,9.9321,9.8994,9.919,12400.0
2007-08-24 12:20:00,15.18,15.25,15.18,15.24,24600.0,9.919,9.9648,9.919,9.9582,24600.0
2007-08-24 12:25:00,15.24,15.25,15.18,15.21,51000.0,9.9582,9.9648,9.919,9.9386,51000.0
2007-08-24 12:30:00,15.21,15.24,15.21,15.22,21400.0,9.9386,9.9582,9.9386,9.9452,21400.0
2007-08-24 12:35:00,15.24,15.24,15.21,15.22,25200.0,9.9582,9.9582,9.9386,9.9452,25200.0
2007-08-24 12:40:00,15.22,15.24,15.22,15.24,22200.0,9.9452,9.9582,9.9452,9.9582,22200.0
2007-08-24 12:45:00,15.24,15.26,15.22,15.26,26600.0,9.9582,9.9713,9.9452,9.9713,26600.0
2007-08-24 12:50:00,15.24,15.24,15.19,15.2,34000.0,9.9582,9.9582,9.9256,9.9321,34000.0
2007-08-24 12:55:00,15.2,15.26,15.2,15.25,17600.0,9.9321,9.9713,9.9321,9.9648,17600.0
2007-08-24 13:00:00,15.25,15.31,15.24,15.3,26800.0,9.9648,10.004,9.9582,9.9974,26800.0
2007-08-24 13:05:00,15.3,15.3,15.21,15.24,32800.0,9.9974,9.9974,9.9386,9.9582,32800.0
2007-08-24 13:10:00,15.24,15.28,15.22,15.28,20200.0,9.9582,9.9844,9.9452,9.9844,20200.0
2007-08-24 13:15:00,15.28,15.33,15.28,15.3,36800.0,9.9844,10.017,9.9844,9.9974,36800.0
2007-08-24 13:20:00,15.3,15.37,15.3,15.36,19000.0,9.9974,10.0432,9.9974,10.0366,19000.0
2007-08-24 13:25:00,15.35,15.38,15.34,15.37,63000.0,10.0301,10.0497,10.0236,10.0432,63000.0
2007-08-24 13:30:00,15.35,15.35,15.25,15.26,20000.0,10.0301,10.0301,9.9648,9.9713,20000.0
2007-08-24 13:35:00,15.27,15.27,15.25,15.26,7000.0,9.9778,9.9778,9.9648,9.9713,7000.0
2007-08-24 13:40:00,15.26,15.27,15.2,15.2,27000.0,9.9713,9.9778,9.9321,9.9321,27000.0
2007-08-24 13:45:00,15.2,15.21,15.19,15.2,28000.0,9.9321,9.9386,9.9256,9.9321,28000.0
2007-08-24 13:50:00,15.2,15.2,15.19,15.19,19400.0,9.9321,9.9321,9.9256,9.9256,19400.0
2007-08-24 13:55:00,15.2,15.2,15.2,15.2,31800.0,9.9321,9.9321,9.9321,9.9321,31800.0
2007-08-24 14:00:00,15.2,15.24,15.2,15.24,63200.0,9.9321,9.9582,9.9321,9.9582,63200.0
2007-08-24 14:05:00,15.24,15.27,15.23,15.24,78200.0,9.9582,9.9778,9.9517,9.9582,78200.0
2007-08-24 14:10:00,15.24,15.29,15.22,15.29,37000.0,9.9582,9.9909,9.9452,9.9909,37000.0
2007-08-24 14:15:00,15.3,15.3,15.29,15.29,8800.0,9.9974,9.9974,9.9909,9.9909,8800.0
2007-08-24 14:20:00,15.3,15.33,15.3,15.32,57200.0,9.9974,10.017,9.9974,10.0105,57200.0
2007-08-24 14:25:00,15.31,15.35,15.31,15.35,26400.0,10.004,10.0301,10.004,10.0301,26400.0
2007-08-24 14:30:00,15.35,15.35,15.34,15.35,30000.0,10.0301,10.0301,10.0236,10.0301,30000.0
2007-08-24 14:35:00,15.35,15.35,15.34,15.34,8200.0,10.0301,10.0301,10.0236,10.0236,8200.0
2007-08-24 14:40:00,15.34,15.35,15.34,15.34,5200.0,10.0236,10.0301,10.0236,10.0236,5200.0
2007-08-24 14:45:00,15.35,15.39,15.34,15.38,42200.0,10.0301,10.0562,10.0236,10.0497,42200.0
2007-08-24 14:50:00,15.4,15.42,15.37,15.38,50600.0,10.0628,10.0758,10.0432,10.0497,50600.0
2007-08-24 14:55:00,15.38,15.46,15.38,15.44,60400.0,10.0497,10.102,10.0497,10.0889,60400.0
2007-08-24 15:00:00,15.45,15.46,15.42,15.43,78600.0,10.0954,10.102,10.0758,10.0824,78600.0
2007-08-24 15:05:00,15.44,15.45,15.43,15.45,30400.0,10.0889,10.0954,10.0824,10.0954,30400.0
2007-08-24 15:10:00,15.44,15.45,15.43,15.45,27600.0,10.0889,10.0954,10.0824,10.0954,27600.0
2007-08-24 15:15:00,15.45,15.48,15.44,15.47,46200.0,10.0954,10.115,10.0889,10.1085,46200.0
2007-08-24 15:20:00,15.48,15.51,15.47,15.49,49400.0,10.115,10.1346,10.1085,10.1216,49400.0
2007-08-24 15:25:00,15.49,15.56,15.49,15.52,63400.0,10.1216,10.1673,10.1216,10.1412,63400.0
2007-08-24 15:30:00,15.52,15.6,15.52,15.56,52200.0,10.1412,10.1935,10.1412,10.1673,52200.0
2007-08-24 15:35:00,15.56,15.63,15.56,15.63,33000.0,10.1673,10.2131,10.1673,10.2131,33000.0
2007-08-24 15:40:00,15.63,15.74,15.63,15.69,212600.0,10.2131,10.2849,10.2131,10.2523,212600.0
2007-08-24 15:45:00,15.68,15.71,15.68,15.69,66400.0,10.2457,10.2653,10.2457,10.2523,66400.0
2007-08-24 15:50:00,15.69,15.71,15.68,15.68,103000.0,10.2523,10.2653,10.2457,10.2457,103000.0
2007-08-24 15:55:00,15.68,15.76,15.66,15.74,108400.0,10.2457,10.298,10.2327,10.2849,108400.0
2007-08-27 09:30:00,15.67,15.77,15.63,15.75,36000.0,10.2392,10.3045,10.2131,10.2915,36000.0
2007-08-27 09:35:00,15.74,15.86,15.74,15.86,44800.0,10.2849,10.3633,10.2849,10.3633,44800.0
2007-08-27 09:40:00,15.86,15.87,15.79,15.84,49400.0,10.3633,10.3699,10.3176,10.3503,49400.0
2007-08-27 09:45:00,15.83,15.88,15.72,15.74,99600.0,10.3437,10.3764,10.2719,10.2849,99600.0
2007-08-27 09:50:00,15.74,15.76,15.63,15.67,74400.0,10.2849,10.298,10.2131,10.2392,74400.0
2007-08-27 09:55:00,15.68,15.69,15.62,15.64,33800.0,10.2457,10.2523,10.2065,10.2196,33800.0
2007-08-27 10:00:00,15.65,15.69,15.54,15.63,78000.0,10.2261,10.2523,10.1543,10.2131,78000.0
2007-08-27 10:05:00,15.63,15.68,15.61,15.68,29600.0,10.2131,10.2457,10.2,10.2457,29600.0
2007-08-27 10:10:00,15.68,15.7,15.62,15.63,71400.0,10.2457,10.2588,10.2065,10.2131,71400.0
2007-08-27 10:15:00,15.63,15.63,15.54,15.55,59000.0,10.2131,10.2131,10.1543,10.1608,59000.0
2007-08-27 10:20:00,15.55,15.55,15.47,15.47,60000.0,10.1608,10.1608,10.1085,10.1085,60000.0
2007-08-27 10:25:00,15.47,15.49,15.38,15.46,78400.0,10.1085,10.1216,10.0497,10.102,78400.0
2007-08-27 10:30:00,15.46,15.49,15.4,15.47,74200.0,10.102,10.1216,10.0628,10.1085,74200.0
2007-08-27 10:35:00,15.47,15.47,15.4,15.43,132000.0,10.1085,10.1085,10.0628,10.0824,132000.0
2007-08-27 10:40:00,15.43,15.44,15.4,15.41,28000.0,10.0824,10.0889,10.0628,10.0693,28000.0
2007-08-27 10:45:00,15.41,15.42,15.4,15.42,37800.0,10.0693,10.0758,10.0628,10.0758,37800.0
2007-08-27 10:50:00,15.42,15.45,15.42,15.43,27800.0,10.0758,10.0954,10.0758,10.0824,27800.0
2007-08-27 10:55:00,15.43,15.45,15.43,15.44,35000.0,10.0824,10.0954,10.0824,10.0889,35000.0
2007-08-27 11:00:00,15.44,15.44,15.41,15.41,20800.0,10.0889,10.0889,10.0693,10.0693,20800.0
2007-08-27 11:05:00,15.4,15.41,15.39,15.39,54400.0,10.0628,10.0693,10.0562,10.0562,54400.0
2007-08-27 11:10:00,15.4,15.43,15.37,15.41,35600.0,10.0628,10.0824,10.0432,10.0693,35600.0
2007-08-27 11:15:00,15.41,15.43,15.4,15.43,21200.0,10.0693,10.0824,10.0628,10.0824,21200.0
2007-08-27 11:20:00,15.43,15.43,15.35,15.35,31800.0,10.0824,10.0824,10.0301,10.0301,31800.0
2007-08-27 11:25:00,15.35,15.38,15.33,15.38,52000.0,10.0301,10.0497,10.017,10.0497,52000.0
2007-08-27 11:30:00,15.38,15.41,15.38,15.4,20800.0,10.0497,10.0693,10.0497,10.0628,20800.0
2007-08-27 11:35:00,15.4,15.43,15.38,15.4,24400.0,10.0628,10.0824,10.0497,10.0628,24400.0
2007-08-27 11:40:00,15.4,15.41,15.38,15.38,38600.0,10.0628,10.0693,10.0497,10.0497,38600.0
2007-08-27 11:45:00,15.38,15.43,15.38,15.43,31000.0,10.0497,10.0824,10.0497,10.0824,31000.0
2007-08-27 11:50:00,15.43,15.43,15.37,15.37,22200.0,10.0824,10.0824,10.0432,10.0432,22200.0
2007-08-27 11:55:00,15.38,15.42,15.38,15.38,31000.0,10.0497,10.0758,10.0497,10.0497,31000.0
2007-08-27 12:00:00,15.4,15.41,15.39,15.4,16800.0,10.0628,10.0693,10.0562,10.0628,16800.0
2007-08-27 12:05:00,15.4,15.41,15.37,15.39,47600.0,10.0628,10.0693,10.0432,10.0562,47600.0
2007-08-27 12:10:00,15.39,15.39,15.38,15.39,18000.0,10.0562,10.0562,10.0497,10.0562,18000.0
2007-08-27 12:15:00,15.38,15.44,15.38,15.42,37200.0,10.0497,10.0889,10.0497,10.0758,37200.0
2007-08-27 12:20:00,15.42,15.43,15.4,15.41,29600.0,10.0758,10.0824,10.0628,10.0693,29600.0
2007-08-27 12:25:00,15.41,15.42,15.4,15.4,13200.0,10.0693,10.0758,10.0628,10.0628,13200.0
2007-08-27 12:30:00,15.4,15.44,15.4,15.43,28800.0,10.0628,10.0889,10.0628,10.0824,28800.0
2007-08-27 12:35:00,15.44,15.45,15.42,15.43,31200.0,10.0889,10.0954,10.0758,10.0824,31200.0
2007-08-27 12:40:00,15.43,15.43,15.42,15.42,14800.0,10.0824,10.0824,10.0758,10.0758,14800.0
2007-08-27 12:45:00,15.43,15.43,15.41,15.42,18800.0,10.0824,10.0824,10.0693,10.0758,18800.0
2007-08-27 12:50:00,15.42,15.42,15.38,15.4,17200.0,10.0758,10.0758,10.0497,10.0628,17200.0
2007-08-27 12:55:00,15.4,15.42,15.38,15.42,19800.0,10.0628,10.0758,10.0497,10.0758,19800.0
2007-08-27 13:00:00,15.42,15.45,15.4,15.41,27400.0,10.0758,10.0954,10.0628,10.0693,27400.0
2007-08-27 13:05:00,15.41,15.43,15.41,15.43,30400.0,10.0693,10.0824,10.0693,10.0824,30400.0
2007-08-27 13:10:00,15.43,15.43,15.4,15.4,29000.0,10.0824,10.0824,10.0628,10.0628,29000.0
2007-08-27 13:15:00,15.41,15.41,15.38,15.38,26400.0,10.0693,10.0693,10.0497,10.0497,26400.0
2007-08-27 13:20:00,15.38,15.39,15.38,15.38,27400.0,10.0497,10.0562,10.0497,10.0497,27400.0
2007-08-27 13:25:00,15.38,15.4,15.38,15.4,20600.0,10.0497,10.0628,10.0497,10.0628,20600.0
2007-08-27 13:30:00,15.4,15.4,15.39,15.4,51400.0,10.0628,10.0628,10.0562,10.0628,51400.0
2007-08-27 13:35:00,15.4,15.41,15.34,15.34,51000.0,10.0628,10.0693,10.0236,10.0236,51000.0
2007-08-27 13:40:00,15.34,15.36,15.34,15.36,19800.0,10.0236,10.0366,10.0236,10.0366,19800.0
2007-08-27 13:45:00,15.36,15.39,15.36,15.38,26200.0,10.0366,10.0562,10.0366,10.0497,26200.0
2007-08-27 13:50:00,15.37,15.38,15.33,15.33,25800.0,10.0432,10.0497,10.017,10.017,25800.0
2007-08-27 13:55:00,15.32,15.37,15.32,15.36,20400.0,10.0105,10.0432,10.0105,10.0366,20400.0
2007-08-27 14:00:00,15.37,15.38,15.36,15.36,29000.0,10.0432,10.0497,10.0366,10.0366,29000.0
2007-08-27 14:05:00,15.36,15.36,15.35,15.35,130800.0,10.0366,10.0366,10.0301,10.0301,130800.0
2007-08-27 14:10:00,15.35,15.4,15.34,15.4,50000.0,10.0301,10.0628,10.0236,10.0628,50000.0
2007-08-27 14:15:00,15.4,15.4,15.36,15.37,62800.0,10.0628,10.0628,10.0366,10.0432,62800.0
2007-08-27 14:20:00,15.37,15.38,15.37,15.38,44200.0,10.0432,10.0497,10.0432,10.0497,44200.0
2007-08-27 14:25:00,15.38,15.38,15.37,15.38,24800.0,10.0497,10.0497,10.0432,10.0497,24800.0
2007-08-27 14:30:00,15.38,15.41,15.38,15.4,42200.0,10.0497,10.0693,10.0497,10.0628,42200.0
2007-08-27 14:35:00,15.4,15.42,15.38,15.42,24400.0,10.0628,10.0758,10.0497,10.0758,24400.0
2007-08-27 14:40:00,15.42,15.44,15.42,15.43,15200.0,10.0758,10.0889,10.0758,10.0824,15200.0
2007-08-27 14:45:00,15.43,15.43,15.41,15.42,19600.0,10.0824,10.0824,10.0693,10.0758,19600.0
2007-08-27 14:50:00,15.42,15.44,15.41,15.44,31400.0,10.0758,10.0889,10.0693,10.0889,31400.0
2007-08-27 14:55:00,15.44,15.44,15.4,15.4,35600.0,10.0889,10.0889,10.0628,10.0628,35600.0
2007-08-27 15:00:00,15.42,15.42,15.39,15.4,30000.0,10.0758,10.0758,10.0562,10.0628,30000.0
2007-08-27 15:05:00,15.4,15.4,15.36,15.36,45600.0,10.0628,10.0628,10.0366,10.0366,45600.0
2007-08-27 15:10:00,15.37,15.37,15.34,15.35,42400.0,10.0432,10.0432,10.0236,10.0301,42400.0
2007-08-27 15:15:00,15.35,15.4,15.34,15.4,55800.0,10.0301,10.0628,10.0236,10.0628,55800.0
2007-08-27 15:20:00,15.39,15.4,15.37,15.38,27800.0,10.0562,10.0628,10.0432,10.0497,27800.0
2007-08-27 15:25:00,15.37,15.4,15.37,15.37,33800.0,10.0432,10.0628,10.0432,10.0432,33800.0
2007-08-27 15:30:00,15.38,15.4,15.32,15.36,92000.0,10.0497,10.0628,10.0105,10.0366,92000.0
2007-08-27 15:35:00,15.36,15.37,15.35,15.36,32400.0,10.0366,10.0432,10.0301,10.0366,32400.0
2007-08-27 15:40:00,15.36,15.4,15.36,15.4,14800.0,10.0366,10.0628,10.0366,10.0628,14800.0
2007-08-27 15:45:00,15.4,15.47,15.39,15.45,66000.0,10.0628,10.1085,10.0562,10.0954,66000.0
2007-08-27 15:50:00,15.44,15.47,15.42,15.43,97400.0,10.0889,10.1085,10.0758,10.0824,97400.0
2007-08-27 15:55:00,15.42,15.46,15.42,15.42,103600.0,10.0758,10.102,10.0758,10.0758,103600.0
2007-08-28 09:30:00,15.29,15.3,15.18,15.24,38200.0,9.9909,9.9974,9.919,9.9582,38200.0
2007-08-28 09:35:00,15.24,15.27,15.18,15.2,37600.0,9.9582,9.9778,9.919,9.9321,37600.0
2007-08-28 09:40:00,15.18,15.19,15.0,15.12,127600.0,9.919,9.9256,9.8014,9.8798,127600.0
2007-08-28 09:45:00,15.11,15.19,15.08,15.13,23200.0,9.8733,9.9256,9.8537,9.8863,23200.0
2007-08-28 09:50:00,15.12,15.2,15.08,15.11,72200.0,9.8798,9.9321,9.8537,9.8733,72200.0
2007-08-28 09:55:00,15.12,15.14,15.1,15.1,20600.0,9.8798,9.8929,9.8667,9.8667,20600.0
2007-08-28 10:00:00,15.11,15.12,15.09,15.12,38600.0,9.8733,9.8798,9.8602,9.8798,38600.0
2007-08-28 10:05:00,15.13,15.13,15.09,15.12,40000.0,9.8863,9.8863,9.8602,9.8798,40000.0
2007-08-28 10:10:00,15.11,15.13,15.06,15.1,62800.0,9.8733,9.8863,9.8406,9.8667,62800.0
2007-08-28 10:15:00,15.1,15.13,15.06,15.08,59600.0,9.8667,9.8863,9.8406,9.8537,59600.0
2007-08-28 10:20:00,15.06,15.09,14.99,15.01,119800.0,9.8406,9.8602,9.7949,9.8079,119800.0
2007-08-28 10:25:00,15.01,15.11,14.95,15.0,90200.0,9.8079,9.8733,9.7687,9.8014,90200.0
2007-08-28 10:30:00,15.0,15.03,14.96,14.99,90800.0,9.8014,9.821,9.7753,9.7949,90800.0
2007-08-28 10:35:00,14.99,14.99,14.96,14.96,27000.0,9.7949,9.7949,9.7753,9.7753,27000.0
2007-08-28 10:40:00,14.97,14.97,14.93,14.94,60800.0,9.7818,9.7818,9.7557,9.7622,60800.0
2007-08-28 10:45:00,14.94,14.94,14.86,14.9,118400.0,9.7622,9.7622,9.7099,9.7361,118400.0
2007-08-28 10:50:00,14.9,14.91,14.86,14.86,47000.0,9.7361,9.7426,9.7099,9.7099,47000.0
2007-08-28 10:55:00,14.86,14.9,14.86,14.88,46000.0,9.7099,9.7361,9.7099,9.723,46000.0
2007-08-28 11:00:00,14.87,14.9,14.78,14.83,87600.0,9.7165,9.7361,9.6576,9.6903,87600.0
2007-08-28 11:05:00,14.83,14.9,14.8,14.81,93600.0,9.6903,9.7361,9.6707,9.6772,93600.0
2007-08-28 11:10:00,14.81,14.86,14.77,14.81,77600.0,9.6772,9.7099,9.6511,9.6772,77600.0
2007-08-28 11:15:00,14.81,14.85,14.78,14.81,62400.0,9.6772,9.7034,9.6576,9.6772,62400.0
2007-08-28 11:20:00,14.81,14.84,14.78,14.8,62000.0,9.6772,9.6969,9.6576,9.6707,62000.0
2007-08-28 11:25:00,14.81,14.86,14.78,14.85,47600.0,9.6772,9.7099,9.6576,9.7034,47600.0
2007-08-28 11:30:00,14.85,14.87,14.79,14.82,33600.0,9.7034,9.7165,9.6642,9.6838,33600.0
2007-08-28 11:35:00,14.82,14.83,14.77,14.79,54000.0,9.6838,9.6903,9.6511,9.6642,54000.0
2007-08-28 11:40:00,14.79,14.83,14.78,14.78,38600.0,9.6642,9.6903,9.6576,9.6576,38600.0
2007-08-28 11:45:00,14.77,14.87,14.77,14.87,46800.0,9.6511,9.7165,9.6511,9.7165,46800.0
2007-08-28 11:50:00,14.85,14.87,14.83,14.86,42200.0,9.7034,9.7165,9.6903,9.7099,42200.0
2007-08-28 11:55:00,14.87,14.87,14.83,14.83,15400.0,9.7165,9.7165,9.6903,9.6903,15400.0
2007-08-28 12:00:00,14.83,14.87,14.78,14.79,112600.0,9.6903,9.7165,9.6576,9.6642,112600.0
2007-08-28 12:05:00,14.79,14.79,14.72,14.74,64800.0,9.6642,9.6642,9.6184,9.6315,64800.0
2007-08-28 12:10:00,14.74,14.77,14.65,14.76,61600.0,9.6315,9.6511,9.5727,9.6446,61600.0
2007-08-28 12:15:00,14.76,14.78,14.71,14.73,65000.0,9.6446,9.6576,9.6119,9.625,65000.0
2007-08-28 12:20:00,14.74,14.76,14.71,14.76,68400.0,9.6315,9.6446,9.6119,9.6446,68400.0
2007-08-28 12:25:00,14.76,14.83,14.76,14.8,29000.0,9.6446,9.6903,9.6446,9.6707,29000.0
2007-08-28 12:30:00,14.8,14.81,14.77,14.79,67400.0,9.6707,9.6772,9.6511,9.6642,67400.0
2007-08-28 12:35:00,14.78,14.83,14.77,14.82,179400.0,9.6576,9.6903,9.6511,9.6838,179400.0
2007-08-28 12:40:00,14.83,14.87,14.81,14.82,43400.0,9.6903,9.7165,9.6772,9.6838,43400.0
2007-08-28 12:45:00,14.83,14.85,14.82,14.82,37000.0,9.6903,9.7034,9.6838,9.6838,37000.0
2007-08-28 12:50:00,14.81,14.83,14.77,14.82,44200.0,9.6772,9.6903,9.6511,9.6838,44200.0
2007-08-28 12:55:00,14.82,14.9,14.8,14.9,70200.0,9.6838,9.7361,9.6707,9.7361,70200.0
2007-08-28 13:00:00,14.9,14.9,14.84,14.88,111400.0,9.7361,9.7361,9.6969,9.723,111400.0
2007-08-28 13:05:00,14.88,14.9,14.86,14.88,68000.0,9.723,9.7361,9.7099,9.723,68000.0
2007-08-28 13:10:00,14.88,14.95,14.87,14.94,38200.0,9.723,9.7687,9.7165,9.7622,38200.0
2007-08-28 13:15:00,14.95,14.95,14.89,14.89,15800.0,9.7687,9.7687,9.7295,9.7295,15800.0
2007-08-28 13:20:00,14.89,14.92,14.86,14.88,50600.0,9.7295,9.7491,9.7099,9.723,50600.0
2007-08-28 13:25:00,14.88,14.93,14.86,14.93,19600.0,9.723,9.7557,9.7099,9.7557,19600.0
2007-08-28 13:30:00,14.92,14.93,14.88,14.88,21000.0,9.7491,9.7557,9.723,9.723,21000.0
2007-08-28 13:35:00,14.88,14.91,14.88,14.91,19200.0,9.723,9.7426,9.723,9.7426,19200.0
2007-08-28 13:40:00,14.91,14.92,14.9,14.9,26400.0,9.7426,9.7491,9.7361,9.7361,26400.0
2007-08-28 13:45:00,14.9,14.92,14.89,14.9,52400.0,9.7361,9.7491,9.7295,9.7361,52400.0
2007-08-28 13:50:00,14.9,14.92,14.9,14.91,27400.0,9.7361,9.7491,9.7361,9.7426,27400.0
2007-08-28 13:55:00,14.91,14.98,14.88,14.94,46600.0,9.7426,9.7883,9.723,9.7622,46600.0
2007-08-28 14:00:00,14.93,14.96,14.9,14.92,84200.0,9.7557,9.7753,9.7361,9.7491,84200.0
2007-08-28 14:05:00,14.92,14.97,14.9,14.95,83800.0,9.7491,9.7818,9.7361,9.7687,83800.0
2007-08-28 14:10:00,14.96,14.96,14.92,14.93,85800.0,9.7753,9.7753,9.7491,9.7557,85800.0
2007-08-28 14:15:00,14.94,14.95,14.91,14.92,84600.0,9.7622,9.7687,9.7426,9.7491,84600.0
2007-08-28 14:20:00,14.92,14.94,14.89,14.93,77000.0,9.7491,9.7622,9.7295,9.7557,77000.0
2007-08-28 14:25:00,14.93,14.94,14.93,14.93,40400.0,9.7557,9.7622,9.7557,9.7557,40400.0
2007-08-28 14:30:00,14.94,14.94,14.88,14.9,88600.0,9.7622,9.7622,9.723,9.7361,88600.0
2007-08-28 14:35:00,14.9,14.92,14.88,14.9,47600.0,9.7361,9.7491,9.723,9.7361,47600.0
2007-08-28 14:40:00,14.9,14.93,14.9,14.93,40600.0,9.7361,9.7557,9.7361,9.7557,40600.0
2007-08-28 14:45:00,14.92,14.93,14.91,14.91,48800.0,9.7491,9.7557,9.7426,9.7426,48800.0
2007-08-28 14:50:00,14.91,14.95,14.91,14.94,41200.0,9.7426,9.7687,9.7426,9.7622,41200.0
2007-08-28 14:55:00,14.94,14.95,14.9,14.92,62200.0,9.7622,9.7687,9.7361,9.7491,62200.0
2007-08-28 15:00:00,14.92,14.94,14.92,14.93,40000.0,9.7491,9.7622,9.7491,9.7557,40000.0
2007-08-28 15:05:00,14.93,14.94,14.91,14.93,58800.0,9.7557,9.7622,9.7426,9.7557,58800.0
2007-08-28 15:10:00,14.93,14.94,14.89,14.89,49200.0,9.7557,9.7622,9.7295,9.7295,49200.0
2007-08-28 15:15:00,14.9,14.9,14.86,14.86,35000.0,9.7361,9.7361,9.7099,9.7099,35000.0
2007-08-28 15:20:00,14.86,14.87,14.78,14.79,40800.0,9.7099,9.7165,9.6576,9.6642,40800.0
2007-08-28 15:25:00,14.8,14.81,14.78,14.8,57200.0,9.6707,9.6772,9.6576,9.6707,57200.0
2007-08-28 15:30:00,14.8,14.82,14.78,14.81,83400.0,9.6707,9.6838,9.6576,9.6772,83400.0
2007-08-28 15:35:00,14.81,14.85,14.81,14.83,64000.0,9.6772,9.7034,9.6772,9.6903,64000.0
2007-08-28 15:40:00,14.83,14.86,14.78,14.81,221800.0,9.6903,9.7099,9.6576,9.6772,221800.0
2007-08-28 15:45:00,14.81,14.83,14.74,14.78,183400.0,9.6772,9.6903,9.6315,9.6576,183400.0
2007-08-28 15:50:00,14.78,14.81,14.72,14.75,151800.0,9.6576,9.6772,9.6184,9.638,151800.0
2007-08-28 15:55:00,14.76,14.82,14.74,14.77,120800.0,9.6446,9.6838,9.6315,9.6511,120800.0
2007-08-29 09:30:00,16.38,16.43,16.21,16.38,462400.0,10.7031,10.7358,10.592,10.7031,462400.0
2007-08-29 09:35:00,16.38,16.38,16.13,16.23,488000.0,10.7031,10.7031,10.5398,10.6051,488000.0
2007-08-29 09:40:00,16.23,16.29,16.06,16.19,282000.0,10.6051,10.6443,10.494,10.579,282000.0
2007-08-29 09:45:00,16.2,16.22,16.13,16.14,146600.0,10.5855,10.5986,10.5398,10.5463,146600.0
2007-08-29 09:50:00,16.14,16.14,16.0,16.09,376000.0,10.5463,10.5463,10.4548,10.5136,376000.0
2007-08-29 09:55:00,16.08,16.1,15.93,15.95,395200.0,10.5071,10.5202,10.4091,10.4222,395200.0
2007-08-29 10:00:00,15.95,15.97,15.83,15.91,546600.0,10.4222,10.4352,10.3437,10.396,546600.0
2007-08-29 10:05:00,15.9,15.95,15.75,15.82,384000.0,10.3895,10.4222,10.2915,10.3372,384000.0
2007-08-29 10:10:00,15.82,15.88,15.69,15.7,227400.0,10.3372,10.3764,10.2523,10.2588,227400.0
2007-08-29 10:15:00,15.7,15.8,15.61,15.62,410400.0,10.2588,10.3241,10.2,10.2065,410400.0
2007-08-29 10:20:00,15.61,15.7,15.53,15.63,425600.0,10.2,10.2588,10.1477,10.2131,425600.0
2007-08-29 10:25:00,15.63,15.67,15.6,15.63,333600.0,10.2131,10.2392,10.1935,10.2131,333600.0
2007-08-29 10:30:00,15.63,15.74,15.56,15.73,411600.0,10.2131,10.2849,10.1673,10.2784,411600.0
2007-08-29 10:35:00,15.72,15.88,15.72,15.84,195000.0,10.2719,10.3764,10.2719,10.3503,195000.0
2007-08-29 10:40:00,15.85,15.94,15.85,15.88,65000.0,10.3568,10.4156,10.3568,10.3764,65000.0
2007-08-29 10:45:00,15.9,15.9,15.85,15.89,94400.0,10.3895,10.3895,10.3568,10.383,94400.0
2007-08-29 10:50:00,15.89,16.03,15.88,15.99,273000.0,10.383,10.4744,10.3764,10.4483,273000.0
2007-08-29 10:55:00,15.99,16.05,15.98,16.0,273400.0,10.4483,10.4875,10.4418,10.4548,273400.0
2007-08-29 11:00:00,16.0,16.11,15.99,16.05,218400.0,10.4548,10.5267,10.4483,10.4875,218400.0
2007-08-29 11:05:00,16.05,16.14,16.03,16.08,113400.0,10.4875,10.5463,10.4744,10.5071,113400.0
2007-08-29 11:10:00,16.07,16.09,16.03,16.03,74200.0,10.5006,10.5136,10.4744,10.4744,74200.0
2007-08-29 11:15:00,16.03,16.04,15.94,16.0,227800.0,10.4744,10.481,10.4156,10.4548,227800.0
2007-08-29 11:20:00,15.99,16.03,15.97,16.0,170600.0,10.4483,10.4744,10.4352,10.4548,170600.0
2007-08-29 11:25:00,16.0,16.05,15.97,15.97,104800.0,10.4548,10.4875,10.4352,10.4352,104800.0
2007-08-29 11:30:00,15.99,16.03,15.97,16.01,160200.0,10.4483,10.4744,10.4352,10.4614,160200.0
2007-08-29 11:35:00,16.0,16.01,15.99,15.99,43600.0,10.4548,10.4614,10.4483,10.4483,43600.0
2007-08-29 11:40:00,15.99,16.05,15.97,15.99,134200.0,10.4483,10.4875,10.4352,10.4483,134200.0
2007-08-29 11:45:00,15.99,16.05,15.99,16.01,66400.0,10.4483,10.4875,10.4483,10.4614,66400.0
2007-08-29 11:50:00,16.01,16.07,16.0,16.05,35000.0,10.4614,10.5006,10.4548,10.4875,35000.0
2007-08-29 11:55:00,16.05,16.13,16.04,16.09,153400.0,10.4875,10.5398,10.481,10.5136,153400.0
2007-08-29 12:00:00,16.09,16.16,16.09,16.15,98800.0,10.5136,10.5594,10.5136,10.5528,98800.0
2007-08-29 12:05:00,16.13,16.16,16.09,16.1,94000.0,10.5398,10.5594,10.5136,10.5202,94000.0
2007-08-29 12:10:00,16.1,16.24,16.1,16.2,276400.0,10.5202,10.6117,10.5202,10.5855,276400.0
2007-08-29 12:15:00,16.18,16.27,16.18,16.23,184000.0,10.5724,10.6313,10.5724,10.6051,184000.0
2007-08-29 12:20:00,16.22,16.25,16.2,16.25,95800.0,10.5986,10.6182,10.5855,10.6182,95800.0
2007-08-29 12:25:00,16.25,16.25,16.15,16.16,213600.0,10.6182,10.6182,10.5528,10.5594,213600.0
2007-08-29 12:30:00,16.16,16.18,16.05,16.13,132600.0,10.5594,10.5724,10.4875,10.5398,132600.0
2007-08-29 12:35:00,16.11,16.13,16.02,16.03,97400.0,10.5267,10.5398,10.4679,10.4744,97400.0
2007-08-29 12:40:00,16.02,16.08,15.97,16.0,138400.0,10.4679,10.5071,10.4352,10.4548,138400.0
2007-08-29 12:45:00,16.0,16.02,15.95,15.97,115600.0,10.4548,10.4679,10.4222,10.4352,115600.0
2007-08-29 12:50:00,15.97,16.02,15.97,15.97,70400.0,10.4352,10.4679,10.4352,10.4352,70400.0
2007-08-29 12:55:00,15.97,15.99,15.95,15.99,103000.0,10.4352,10.4483,10.4222,10.4483,103000.0
2007-08-29 13:00:00,15.99,16.04,15.96,15.99,90200.0,10.4483,10.481,10.4287,10.4483,90200.0
2007-08-29 13:05:00,16.01,16.07,16.0,16.05,126800.0,10.4614,10.5006,10.4548,10.4875,126800.0
2007-08-29 13:10:00,16.05,16.08,16.03,16.03,56600.0,10.4875,10.5071,10.4744,10.4744,56600.0
2007-08-29 13:15:00,16.04,16.04,16.0,16.02,49800.0,10.481,10.481,10.4548,10.4679,49800.0
2007-08-29 13:20:00,16.01,16.07,16.0,16.05,45600.0,10.4614,10.5006,10.4548,10.4875,45600.0
2007-08-29 13:25:00,16.06,16.09,16.03,16.05,43400.0,10.494,10.5136,10.4744,10.4875,43400.0
2007-08-29 13:30:00,16.05,16.09,16.04,16.05,42800.0,10.4875,10.5136,10.481,10.4875,42800.0
2007-08-29 13:35:00,16.05,16.13,16.05,16.13,146400.0,10.4875,10.5398,10.4875,10.5398,146400.0
2007-08-29 13:40:00,16.12,16.18,16.12,16.16,82600.0,10.5332,10.5724,10.5332,10.5594,82600.0
2007-08-29 13:45:00,16.17,16.17,16.11,16.15,111400.0,10.5659,10.5659,10.5267,10.5528,111400.0
2007-08-29 13:50:00,16.14,16.16,16.14,16.14,53800.0,10.5463,10.5594,10.5463,10.5463,53800.0
2007-08-29 13:55:00,16.15,16.2,16.1,16.18,257200.0,10.5528,10.5855,10.5202,10.5724,257200.0
2007-08-29 14:00:00,16.18,16.18,16.13,16.15,75600.0,10.5724,10.5724,10.5398,10.5528,75600.0
2007-08-29 14:05:00,16.15,16.23,16.15,16.23,87200.0,10.5528,10.6051,10.5528,10.6051,87200.0
2007-08-29 14:10:00,16.22,16.24,16.21,16.24,92400.0,10.5986,10.6117,10.592,10.6117,92400.0
2007-08-29 14:15:00,16.24,16.25,16.21,16.25,181200.0,10.6117,10.6182,10.592,10.6182,181200.0
2007-08-29 14:20:00,16.25,16.25,16.22,16.23,138600.0,10.6182,10.6182,10.5986,10.6051,138600.0
2007-08-29 14:25:00,16.23,16.24,16.17,16.18,182400.0,10.6051,10.6117,10.5659,10.5724,182400.0
2007-08-29 14:30:00,16.18,16.21,16.17,16.21,141000.0,10.5724,10.592,10.5659,10.592,141000.0
2007-08-29 14:35:00,16.2,16.25,16.2,16.22,151000.0,10.5855,10.6182,10.5855,10.5986,151000.0
2007-08-29 14:40:00,16.22,16.22,16.21,16.22,170600.0,10.5986,10.5986,10.592,10.5986,170600.0
2007-08-29 14:45:00,16.21,16.22,16.19,16.2,152400.0,10.592,10.5986,10.579,10.5855,152400.0
2007-08-29 14:50:00,16.2,16.21,16.17,16.18,131000.0,10.5855,10.592,10.5659,10.5724,131000.0
2007-08-29 14:55:00,16.19,16.21,16.17,16.18,57800.0,10.579,10.592,10.5659,10.5724,57800.0
2007-08-29 15:00:00,16.19,16.21,16.19,16.21,163000.0,10.579,10.592,10.579,10.592,163000.0
2007-08-29 15:05:00,16.21,16.23,16.2,16.22,99200.0,10.592,10.6051,10.5855,10.5986,99200.0
2007-08-29 15:10:00,16.23,16.3,16.22,16.3,151200.0,10.6051,10.6509,10.5986,10.6509,151200.0
2007-08-29 15:15:00,16.3,16.3,16.28,16.29,100800.0,10.6509,10.6509,10.6378,10.6443,100800.0
2007-08-29 15:20:00,16.29,16.3,16.23,16.24,173200.0,10.6443,10.6509,10.6051,10.6117,173200.0
2007-08-29 15:25:00,16.24,16.29,16.23,16.29,86000.0,10.6117,10.6443,10.6051,10.6443,86000.0
2007-08-29 15:30:00,16.29,16.31,16.25,16.27,223000.0,10.6443,10.6574,10.6182,10.6313,223000.0
2007-08-29 15:35:00,16.27,16.5,16.27,16.49,198400.0,10.6313,10.7815,10.6313,10.775,198400.0
2007-08-29 15:40:00,16.49,16.54,16.43,16.49,335600.0,10.775,10.8077,10.7358,10.775,335600.0
2007-08-29 15:45:00,16.49,16.64,16.47,16.55,381200.0,10.775,10.873,10.7619,10.8142,381200.0
2007-08-29 15:50:00,16.55,16.64,16.5,16.64,312600.0,10.8142,10.873,10.7815,10.873,312600.0
2007-08-29 15:55:00,16.64,16.69,16.34,16.43,473000.0,10.873,10.9057,10.677,10.7358,473000.0
2007-08-30 09:30:00,16.11,16.15,16.08,16.15,61000.0,10.5267,10.5528,10.5071,10.5528,61000.0
2007-08-30 09:35:00,16.14,16.27,16.14,16.27,132400.0,10.5463,10.6313,10.5463,10.6313,132400.0
2007-08-30 09:40:00,16.25,16.26,16.17,16.24,103400.0,10.6182,10.6247,10.5659,10.6117,103400.0
2007-08-30 09:45:00,16.24,16.32,16.2,16.26,143000.0,10.6117,10.6639,10.5855,10.6247,143000.0
2007-08-30 09:50:00,16.26,16.33,16.24,16.29,107600.0,10.6247,10.6705,10.6117,10.6443,107600.0
2007-08-30 09:55:00,16.28,16.41,16.28,16.39,96600.0,10.6378,10.7227,10.6378,10.7097,96600.0
2007-08-30 10:00:00,16.38,16.4,16.36,16.4,57800.0,10.7031,10.7162,10.6901,10.7162,57800.0
2007-08-30 10:05:00,16.39,16.45,16.36,16.4,89600.0,10.7097,10.7489,10.6901,10.7162,89600.0
2007-08-30 10:10:00,16.4,16.5,16.4,16.46,139800.0,10.7162,10.7815,10.7162,10.7554,139800.0
2007-08-30 10:15:00,16.45,16.52,16.45,16.49,88200.0,10.7489,10.7946,10.7489,10.775,88200.0
2007-08-30 10:20:00,16.49,16.52,16.45,16.5,87600.0,10.775,10.7946,10.7489,10.7815,87600.0
2007-08-30 10:25:00,16.5,16.58,16.49,16.53,145200.0,10.7815,10.8338,10.775,10.8011,145200.0
2007-08-30 10:30:00,16.53,16.6,16.52,16.56,80400.0,10.8011,10.8469,10.7946,10.8207,80400.0
2007-08-30 10:35:00,16.56,16.63,16.45,16.48,96000.0,10.8207,10.8665,10.7489,10.7685,96000.0
2007-08-30 10:40:00,16.47,16.55,16.47,16.5,73400.0,10.7619,10.8142,10.7619,10.7815,73400.0
2007-08-30 10:45:00,16.5,16.53,16.5,16.51,27600.0,10.7815,10.8011,10.7815,10.7881,27600.0
2007-08-30 10:50:00,16.51,16.52,16.36,16.36,105000.0,10.7881,10.7946,10.6901,10.6901,105000.0
2007-08-30 10:55:00,16.36,16.41,16.3,16.4,61200.0,10.6901,10.7227,10.6509,10.7162,61200.0
2007-08-30 11:00:00,16.4,16.43,16.36,16.43,37000.0,10.7162,10.7358,10.6901,10.7358,37000.0
2007-08-30 11:05:00,16.43,16.45,16.4,16.43,38800.0,10.7358,10.7489,10.7162,10.7358,38800.0
2007-08-30 11:10:00,16.41,16.5,16.39,16.49,77200.0,10.7227,10.7815,10.7097,10.775,77200.0
2007-08-30 11:15:00,16.5,16.53,16.49,16.52,80000.0,10.7815,10.8011,10.775,10.7946,80000.0
2007-08-30 11:20:00,16.51,16.53,16.5,16.51,60400.0,10.7881,10.8011,10.7815,10.7881,60400.0
2007-08-30 11:25:00,16.51,16.55,16.49,16.5,85800.0,10.7881,10.8142,10.775,10.7815,85800.0
2007-08-30 11:30:00,16.5,16.55,16.5,16.55,50200.0,10.7815,10.8142,10.7815,10.8142,50200.0
2007-08-30 11:35:00,16.55,16.56,16.54,16.55,62000.0,10.8142,10.8207,10.8077,10.8142,62000.0
2007-08-30 11:40:00,16.55,16.61,16.54,16.6,82200.0,10.8142,10.8534,10.8077,10.8469,82200.0
2007-08-30 11:45:00,16.6,16.61,16.5,16.6,78000.0,10.8469,10.8534,10.7815,10.8469,78000.0
2007-08-30 11:50:00,16.6,16.62,16.58,16.61,43000.0,10.8469,10.86,10.8338,10.8534,43000.0
2007-08-30 11:55:00,16.61,16.62,16.59,16.6,99600.0,10.8534,10.86,10.8403,10.8469,99600.0
2007-08-30 12:00:00,16.6,16.63,16.59,16.6,65600.0,10.8469,10.8665,10.8403,10.8469,65600.0
2007-08-30 12:05:00,16.6,16.6,16.54,16.56,48400.0,10.8469,10.8469,10.8077,10.8207,48400.0
2007-08-30 12:10:00,16.56,16.56,16.48,16.5,48000.0,10.8207,10.8207,10.7685,10.7815,48000.0
2007-08-30 12:15:00,16.5,16.53,16.45,16.45,63600.0,10.7815,10.8011,10.7489,10.7489,63600.0
2007-08-30 12:20:00,16.44,16.55,16.41,16.48,83800.0,10.7423,10.8142,10.7227,10.7685,83800.0
2007-08-30 12:25:00,16.48,16.5,16.48,16.5,20800.0,10.7685,10.7815,10.7685,10.7815,20800.0
2007-08-30 12:30:00,16.49,16.53,16.48,16.5,52600.0,10.775,10.8011,10.7685,10.7815,52600.0
2007-08-30 12:35:00,16.5,16.5,16.49,16.5,37600.0,10.7815,10.7815,10.775,10.7815,37600.0
2007-08-30 12:40:00,16.5,16.5,16.49,16.5,31800.0,10.7815,10.7815,10.775,10.7815,31800.0
2007-08-30 12:45:00,16.5,16.5,16.47,16.49,61200.0,10.7815,10.7815,10.7619,10.775,61200.0
2007-08-30 12:50:00,16.49,16.51,16.48,16.5,47200.0,10.775,10.7881,10.7685,10.7815,47200.0
2007-08-30 12:55:00,16.5,16.55,16.5,16.54,19000.0,10.7815,10.8142,10.7815,10.8077,19000.0
2007-08-30 13:00:00,16.54,16.56,16.49,16.53,52600.0,10.8077,10.8207,10.775,10.8011,52600.0
2007-08-30 13:05:00,16.52,16.57,16.49,16.5,33600.0,10.7946,10.8273,10.775,10.7815,33600.0
2007-08-30 13:10:00,16.5,16.5,16.49,16.5,15600.0,10.7815,10.7815,10.775,10.7815,15600.0
2007-08-30 13:15:00,16.5,16.53,16.49,16.5,28000.0,10.7815,10.8011,10.775,10.7815,28000.0
2007-08-30 13:20:00,16.5,16.52,16.5,16.51,17000.0,10.7815,10.7946,10.7815,10.7881,17000.0
2007-08-30 13:25:00,16.51,16.51,16.46,16.5,21000.0,10.7881,10.7881,10.7554,10.7815,21000.0
2007-08-30 13:30:00,16.5,16.51,16.42,16.44,20800.0,10.7815,10.7881,10.7293,10.7423,20800.0
2007-08-30 13:35:00,16.45,16.53,16.45,16.5,31400.0,10.7489,10.8011,10.7489,10.7815,31400.0
2007-08-30 13:40:00,16.5,16.54,16.5,16.54,24600.0,10.7815,10.8077,10.7815,10.8077,24600.0
2007-08-30 13:45:00,16.53,16.54,16.49,16.5,16800.0,10.8011,10.8077,10.775,10.7815,16800.0
2007-08-30 13:50:00,16.5,16.53,16.48,16.5,27200.0,10.7815,10.8011,10.7685,10.7815,27200.0
2007-08-30 13:55:00,16.5,16.52,16.5,16.5,54200.0,10.7815,10.7946,10.7815,10.7815,54200.0
2007-08-30 14:00:00,16.5,16.55,16.5,16.54,50200.0,10.7815,10.8142,10.7815,10.8077,50200.0
2007-08-30 14:05:00,16.55,16.55,16.5,16.51,31200.0,10.8142,10.8142,10.7815,10.7881,31200.0
2007-08-30 14:10:00,16.5,16.54,16.47,16.47,35800.0,10.7815,10.8077,10.7619,10.7619,35800.0
2007-08-30 14:15:00,16.48,16.52,16.48,16.5,22800.0,10.7685,10.7946,10.7685,10.7815,22800.0
2007-08-30 14:20:00,16.49,16.5,16.49,16.5,32600.0,10.775,10.7815,10.775,10.7815,32600.0
2007-08-30 14:25:00,16.5,16.5,16.48,16.48,40600.0,10.7815,10.7815,10.7685,10.7685,40600.0
2007-08-30 14:30:00,16.49,16.5,16.4,16.41,67200.0,10.775,10.7815,10.7162,10.7227,67200.0
2007-08-30 14:35:00,16.41,16.5,16.41,16.46,42200.0,10.7227,10.7815,10.7227,10.7554,42200.0
2007-08-30 14:40:00,16.47,16.5,16.46,16.46,31000.0,10.7619,10.7815,10.7554,10.7554,31000.0
2007-08-30 14:45:00,16.46,16.46,16.39,16.42,55200.0,10.7554,10.7554,10.7097,10.7293,55200.0
2007-08-30 14:50:00,16.43,16.5,16.4,16.48,49800.0,10.7358,10.7815,10.7162,10.7685,49800.0
2007-08-30 14:55:00,16.49,16.52,16.43,16.45,50800.0,10.775,10.7946,10.7358,10.7489,50800.0
2007-08-30 15:00:00,16.45,16.49,16.4,16.41,72600.0,10.7489,10.775,10.7162,10.7227,72600.0
2007-08-30 15:05:00,16.42,16.46,16.42,16.45,80600.0,10.7293,10.7554,10.7293,10.7489,80600.0
2007-08-30 15:10:00,16.45,16.5,16.43,16.49,36800.0,10.7489,10.7815,10.7358,10.775,36800.0
2007-08-30 15:15:00,16.49,16.6,16.49,16.58,64600.0,10.775,10.8469,10.775,10.8338,64600.0
2007-08-30 15:20:00,16.58,16.61,16.57,16.6,73600.0,10.8338,10.8534,10.8273,10.8469,73600.0
2007-08-30 15:25:00,16.6,16.6,16.56,16.58,47800.0,10.8469,10.8469,10.8207,10.8338,47800.0
2007-08-30 15:30:00,16.57,16.6,16.54,16.56,38400.0,10.8273,10.8469,10.8077,10.8207,38400.0
2007-08-30 15:35:00,16.56,16.59,16.51,16.58,61200.0,10.8207,10.8403,10.7881,10.8338,61200.0
2007-08-30 15:40:00,16.57,16.59,16.53,16.54,40800.0,10.8273,10.8403,10.8011,10.8077,40800.0
2007-08-30 15:45:00,16.54,16.59,16.53,16.58,63000.0,10.8077,10.8403,10.8011,10.8338,63000.0
2007-08-30 15:50:00,16.58,16.61,16.57,16.6,73800.0,10.8338,10.8534,10.8273,10.8469,73800.0
2007-08-30 15:55:00,16.6,16.6,16.56,16.57,105800.0,10.8469,10.8469,10.8207,10.8273,105800.0
2007-08-31 09:30:00,16.75,16.78,16.68,16.71,71800.0,10.9449,10.9645,10.8992,10.9188,71800.0
2007-08-31 09:35:00,16.72,16.78,16.66,16.74,72400.0,10.9253,10.9645,10.8861,10.9384,72400.0
2007-08-31 09:40:00,16.74,16.75,16.63,16.65,57600.0,10.9384,10.9449,10.8665,10.8796,57600.0
2007-08-31 09:45:00,16.65,16.73,16.64,16.68,49600.0,10.8796,10.9318,10.873,10.8992,49600.0
2007-08-31 09:50:00,16.68,16.7,16.61,16.62,62800.0,10.8992,10.9122,10.8534,10.86,62800.0
2007-08-31 09:55:00,16.61,16.63,16.56,16.59,48000.0,10.8534,10.8665,10.8207,10.8403,48000.0
2007-08-31 10:00:00,16.59,16.64,16.49,16.56,95200.0,10.8403,10.873,10.775,10.8207,95200.0
2007-08-31 10:05:00,16.56,16.58,16.51,16.52,56400.0,10.8207,10.8338,10.7881,10.7946,56400.0
2007-08-31 10:10:00,16.5,16.57,16.45,16.47,57600.0,10.7815,10.8273,10.7489,10.7619,57600.0
2007-08-31 10:15:00,16.49,16.5,16.46,16.49,55200.0,10.775,10.7815,10.7554,10.775,55200.0
2007-08-31 10:20:00,16.49,16.5,16.45,16.49,55400.0,10.775,10.7815,10.7489,10.775,55400.0
2007-08-31 10:25:00,16.49,16.51,16.48,16.5,41800.0,10.775,10.7881,10.7685,10.7815,41800.0
2007-08-31 10:30:00,16.5,16.54,16.5,16.53,47000.0,10.7815,10.8077,10.7815,10.8011,47000.0
2007-08-31 10:35:00,16.54,16.56,16.52,16.52,55600.0,10.8077,10.8207,10.7946,10.7946,55600.0
2007-08-31 10:40:00,16.53,16.56,16.52,16.55,35200.0,10.8011,10.8207,10.7946,10.8142,35200.0
2007-08-31 10:45:00,16.55,16.56,16.52,16.55,44200.0,10.8142,10.8207,10.7946,10.8142,44200.0
2007-08-31 10:50:00,16.54,16.55,16.53,16.55,26600.0,10.8077,10.8142,10.8011,10.8142,26600.0
2007-08-31 10:55:00,16.56,16.57,16.52,16.53,53600.0,10.8207,10.8273,10.7946,10.8011,53600.0
2007-08-31 11:00:00,16.53,16.59,16.52,16.55,47800.0,10.8011,10.8403,10.7946,10.8142,47800.0
2007-08-31 11:05:00,16.55,16.55,16.49,16.53,70800.0,10.8142,10.8142,10.775,10.8011,70800.0
2007-08-31 11:10:00,16.53,16.56,16.5,16.5,32600.0,10.8011,10.8207,10.7815,10.7815,32600.0
2007-08-31 11:15:00,16.5,16.52,16.46,16.48,28000.0,10.7815,10.7946,10.7554,10.7685,28000.0
2007-08-31 11:20:00,16.48,16.49,16.45,16.46,45400.0,10.7685,10.775,10.7489,10.7554,45400.0
2007-08-31 11:25:00,16.47,16.48,16.45,16.48,12400.0,10.7619,10.7685,10.7489,10.7685,12400.0
2007-08-31 11:30:00,16.48,16.57,16.48,16.54,38200.0,10.7685,10.8273,10.7685,10.8077,38200.0
2007-08-31 11:35:00,16.54,16.55,16.52,16.54,29600.0,10.8077,10.8142,10.7946,10.8077,29600.0
2007-08-31 11:40:00,16.55,16.56,16.54,16.56,13400.0,10.8142,10.8207,10.8077,10.8207,13400.0
2007-08-31 11:45:00,16.56,16.57,16.49,16.53,69800.0,10.8207,10.8273,10.775,10.8011,69800.0
2007-08-31 11:50:00,16.53,16.57,16.45,16.56,82400.0,10.8011,10.8273,10.7489,10.8207,82400.0
2007-08-31 11:55:00,16.55,16.59,16.52,16.59,26000.0,10.8142,10.8403,10.7946,10.8403,26000.0
2007-08-31 12:00:00,16.58,16.59,16.55,16.55,52600.0,10.8338,10.8403,10.8142,10.8142,52600.0
2007-08-31 12:05:00,16.55,16.56,16.55,16.56,18600.0,10.8142,10.8207,10.8142,10.8207,18600.0
2007-08-31 12:10:00,16.56,16.57,16.48,16.48,47400.0,10.8207,10.8273,10.7685,10.7685,47400.0
2007-08-31 12:15:00,16.48,16.49,16.41,16.48,82200.0,10.7685,10.775,10.7227,10.7685,82200.0
2007-08-31 12:20:00,16.49,16.52,16.46,16.5,65200.0,10.775,10.7946,10.7554,10.7815,65200.0
2007-08-31 12:25:00,16.51,16.56,16.45,16.48,55600.0,10.7881,10.8207,10.7489,10.7685,55600.0
2007-08-31 12:30:00,16.48,16.59,16.48,16.57,36400.0,10.7685,10.8403,10.7685,10.8273,36400.0
2007-08-31 12:35:00,16.57,16.58,16.55,16.55,21800.0,10.8273,10.8338,10.8142,10.8142,21800.0
2007-08-31 12:40:00,16.55,16.56,16.53,16.55,19000.0,10.8142,10.8207,10.8011,10.8142,19000.0
2007-08-31 12:45:00,16.55,16.55,16.46,16.48,37200.0,10.8142,10.8142,10.7554,10.7685,37200.0
2007-08-31 12:50:00,16.49,16.51,16.47,16.51,53600.0,10.775,10.7881,10.7619,10.7881,53600.0
2007-08-31 12:55:00,16.5,16.56,16.48,16.55,48600.0,10.7815,10.8207,10.7685,10.8142,48600.0
2007-08-31 13:00:00,16.55,16.56,16.51,16.53,16400.0,10.8142,10.8207,10.7881,10.8011,16400.0
2007-08-31 13:05:00,16.51,16.54,16.5,16.54,17400.0,10.7881,10.8077,10.7815,10.8077,17400.0
2007-08-31 13:10:00,16.53,16.54,16.53,16.54,22000.0,10.8011,10.8077,10.8011,10.8077,22000.0
2007-08-31 13:15:00,16.54,16.55,16.53,16.55,5600.0,10.8077,10.8142,10.8011,10.8142,5600.0
2007-08-31 13:20:00,16.54,16.59,16.54,16.58,15200.0,10.8077,10.8403,10.8077,10.8338,15200.0
2007-08-31 13:25:00,16.59,16.59,16.56,16.56,30600.0,10.8403,10.8403,10.8207,10.8207,30600.0
2007-08-31 13:30:00,16.56,16.59,16.56,16.57,25600.0,10.8207,10.8403,10.8207,10.8273,25600.0
2007-08-31 13:35:00,16.56,16.58,16.56,16.58,13600.0,10.8207,10.8338,10.8207,10.8338,13600.0
2007-08-31 13:40:00,16.57,16.59,16.57,16.58,15200.0,10.8273,10.8403,10.8273,10.8338,15200.0
2007-08-31 13:45:00,16.58,16.6,16.56,16.6,38200.0,10.8338,10.8469,10.8207,10.8469,38200.0
2007-08-31 13:50:00,16.58,16.59,16.57,16.59,40800.0,10.8338,10.8403,10.8273,10.8403,40800.0
2007-08-31 13:55:00,16.59,16.61,16.59,16.59,24600.0,10.8403,10.8534,10.8403,10.8403,24600.0
2007-08-31 14:00:00,16.59,16.63,16.59,16.62,20600.0,10.8403,10.8665,10.8403,10.86,20600.0
2007-08-31 14:05:00,16.63,16.63,16.61,16.63,34600.0,10.8665,10.8665,10.8534,10.8665,34600.0
2007-08-31 14:10:00,16.63,16.63,16.62,16.63,26000.0,10.8665,10.8665,10.86,10.8665,26000.0
2007-08-31 14:15:00,16.63,16.64,16.62,16.62,38200.0,10.8665,10.873,10.86,10.86,38200.0
2007-08-31 14:20:00,16.62,16.63,16.62,16.62,21200.0,10.86,10.8665,10.86,10.86,21200.0
2007-08-31 14:25:00,16.61,16.65,16.61,16.65,21800.0,10.8534,10.8796,10.8534,10.8796,21800.0
2007-08-31 14:30:00,16.64,16.65,16.62,16.64,32000.0,10.873,10.8796,10.86,10.873,32000.0
2007-08-31 14:35:00,16.63,16.64,16.62,16.64,34400.0,10.8665,10.873,10.86,10.873,34400.0
2007-08-31 14:40:00,16.64,16.65,16.63,16.64,16000.0,10.873,10.8796,10.8665,10.873,16000.0
2007-08-31 14:45:00,16.63,16.65,16.61,16.64,23600.0,10.8665,10.8796,10.8534,10.873,23600.0
2007-08-31 14:50:00,16.63,16.64,16.61,16.62,18200.0,10.8665,10.873,10.8534,10.86,18200.0
2007-08-31 14:55:00,16.63,16.63,16.61,16.61,15600.0,10.8665,10.8665,10.8534,10.8534,15600.0
2007-08-31 15:00:00,16.61,16.63,16.61,16.63,29600.0,10.8534,10.8665,10.8534,10.8665,29600.0
2007-08-31 15:05:00,16.64,16.64,16.63,16.63,21600.0,10.873,10.873,10.8665,10.8665,21600.0
2007-08-31 15:10:00,16.63,16.66,16.63,16.66,26800.0,10.8665,10.8861,10.8665,10.8861,26800.0
2007-08-31 15:15:00,16.66,16.7,16.66,16.69,49000.0,10.8861,10.9122,10.8861,10.9057,49000.0
2007-08-31 15:20:00,16.69,16.71,16.68,16.71,26200.0,10.9057,10.9188,10.8992,10.9188,26200.0
2007-08-31 15:25:00,16.71,16.74,16.71,16.74,34000.0,10.9188,10.9384,10.9188,10.9384,34000.0
2007-08-31 15:30:00,16.74,16.77,16.73,16.75,101800.0,10.9384,10.958,10.9318,10.9449,101800.0
2007-08-31 15:35:00,16.76,16.77,16.75,16.75,79800.0,10.9514,10.958,10.9449,10.9449,79800.0
2007-08-31 15:40:00,16.75,16.76,16.73,16.74,62400.0,10.9449,10.9514,10.9318,10.9384,62400.0
2007-08-31 15:45:00,16.74,16.75,16.73,16.74,54000.0,10.9384,10.9449,10.9318,10.9384,54000.0
2007-08-31 15:50:00,16.74,16.75,16.68,16.68,95000.0,10.9384,10.9449,10.8992,10.8992,95000.0
2007-08-31 15:55:00,16.68,16.7,16.63,16.65,127600.0,10.8992,10.9122,10.8665,10.8796,127600.0
2007-09-04 09:30:00,16.99,16.99,16.78,16.79,84000.0,11.1017,11.1017,10.9645,10.971,84000.0
2007-09-04 09:35:00,16.79,16.91,16.76,16.86,27000.0,10.971,11.0494,10.9514,11.0168,27000.0
2007-09-04 09:40:00,16.86,16.86,16.74,16.81,76400.0,11.0168,11.0168,10.9384,10.9841,76400.0
2007-09-04 09:45:00,16.81,16.89,16.77,16.84,69000.0,10.9841,11.0364,10.958,11.0037,69000.0
2007-09-04 09:50:00,16.84,16.87,16.8,16.86,33800.0,11.0037,11.0233,10.9776,11.0168,33800.0
2007-09-04 09:55:00,16.86,16.96,16.86,16.96,45000.0,11.0168,11.0821,11.0168,11.0821,45000.0
2007-09-04 10:00:00,16.97,17.03,16.95,17.0,137800.0,11.0887,11.1279,11.0756,11.1083,137800.0
2007-09-04 10:05:00,17.0,17.03,16.98,16.99,71000.0,11.1083,11.1279,11.0952,11.1017,71000.0
2007-09-04 10:10:00,16.99,17.0,16.94,17.0,43400.0,11.1017,11.1083,11.069,11.1083,43400.0
2007-09-04 10:15:00,17.0,17.0,16.96,16.96,26200.0,11.1083,11.1083,11.0821,11.0821,26200.0
2007-09-04 10:20:00,16.96,16.98,16.96,16.96,19800.0,11.0821,11.0952,11.0821,11.0821,19800.0
2007-09-04 10:25:00,16.97,17.0,16.97,16.98,31000.0,11.0887,11.1083,11.0887,11.0952,31000.0
2007-09-04 10:30:00,16.98,16.99,16.97,16.99,20200.0,11.0952,11.1017,11.0887,11.1017,20200.0
2007-09-04 10:35:00,16.99,17.01,16.94,17.0,82000.0,11.1017,11.1148,11.069,11.1083,82000.0
2007-09-04 10:40:00,17.0,17.04,16.97,17.0,74400.0,11.1083,11.1344,11.0887,11.1083,74400.0
2007-09-04 10:45:00,17.0,17.03,17.0,17.0,56000.0,11.1083,11.1279,11.1083,11.1083,56000.0
2007-09-04 10:50:00,17.0,17.02,16.99,17.0,17200.0,11.1083,11.1213,11.1017,11.1083,17200.0
2007-09-04 10:55:00,16.98,16.98,16.95,16.95,22000.0,11.0952,11.0952,11.0756,11.0756,22000.0
2007-09-04 11:00:00,16.95,16.97,16.94,16.96,17800.0,11.0756,11.0887,11.069,11.0821,17800.0
2007-09-04 11:05:00,16.96,16.96,16.92,16.92,15200.0,11.0821,11.0821,11.056,11.056,15200.0
2007-09-04 11:10:00,16.92,16.94,16.92,16.93,19200.0,11.056,11.069,11.056,11.0625,19200.0
2007-09-04 11:15:00,16.93,16.97,16.93,16.95,19000.0,11.0625,11.0887,11.0625,11.0756,19000.0
2007-09-04 11:20:00,16.95,16.97,16.93,16.96,31200.0,11.0756,11.0887,11.0625,11.0821,31200.0
2007-09-04 11:25:00,16.97,16.99,16.96,16.96,21200.0,11.0887,11.1017,11.0821,11.0821,21200.0
2007-09-04 11:30:00,16.96,16.96,16.96,16.96,5400.0,11.0821,11.0821,11.0821,11.0821,5400.0
2007-09-04 11:35:00,16.96,16.96,16.96,16.96,15000.0,11.0821,11.0821,11.0821,11.0821,15000.0
2007-09-04 11:40:00,16.96,17.0,16.95,16.99,27600.0,11.0821,11.1083,11.0756,11.1017,27600.0
2007-09-04 11:45:00,16.99,17.03,16.99,17.02,92400.0,11.1017,11.1279,11.1017,11.1213,92400.0
2007-09-04 11:50:00,17.03,17.08,17.0,17.08,54400.0,11.1279,11.1605,11.1083,11.1605,54400.0
2007-09-04 11:55:00,17.08,17.08,16.98,17.0,51800.0,11.1605,11.1605,11.0952,11.1083,51800.0
2007-09-04 12:00:00,17.0,17.02,16.99,17.0,107400.0,11.1083,11.1213,11.1017,11.1083,107400.0
2007-09-04 12:05:00,16.99,17.03,16.99,17.03,21000.0,11.1017,11.1279,11.1017,11.1279,21000.0
2007-09-04 12:10:00,17.03,17.03,17.0,17.0,24200.0,11.1279,11.1279,11.1083,11.1083,24200.0
2007-09-04 12:15:00,17.0,17.04,17.0,17.03,11600.0,11.1083,11.1344,11.1083,11.1279,11600.0
2007-09-04 12:20:00,17.03,17.03,17.0,17.0,22200.0,11.1279,11.1279,11.1083,11.1083,22200.0
2007-09-04 12:25:00,17.0,17.03,17.0,17.03,11600.0,11.1083,11.1279,11.1083,11.1279,11600.0
2007-09-04 12:30:00,17.04,17.09,17.04,17.07,52800.0,11.1344,11.1671,11.1344,11.154,52800.0
2007-09-04 12:35:00,17.08,17.08,17.07,17.08,61200.0,11.1605,11.1605,11.154,11.1605,61200.0
2007-09-04 12:40:00,17.08,17.11,17.08,17.09,25200.0,11.1605,11.1801,11.1605,11.1671,25200.0
2007-09-04 12:45:00,17.09,17.11,17.09,17.09,12000.0,11.1671,11.1801,11.1671,11.1671,12000.0
2007-09-04 12:50:00,17.1,17.1,17.07,17.08,18000.0,11.1736,11.1736,11.154,11.1605,18000.0
2007-09-04 12:55:00,17.08,17.09,17.04,17.04,14400.0,11.1605,11.1671,11.1344,11.1344,14400.0
2007-09-04 13:00:00,17.05,17.07,17.04,17.04,24800.0,11.1409,11.154,11.1344,11.1344,24800.0
2007-09-04 13:05:00,17.04,17.08,17.04,17.08,12600.0,11.1344,11.1605,11.1344,11.1605,12600.0
2007-09-04 13:10:00,17.08,17.13,17.05,17.13,25600.0,11.1605,11.1932,11.1409,11.1932,25600.0
2007-09-04 13:15:00,17.12,17.13,17.1,17.1,11400.0,11.1867,11.1932,11.1736,11.1736,11400.0
2007-09-04 13:20:00,17.1,17.11,17.1,17.11,7800.0,11.1736,11.1801,11.1736,11.1801,7800.0
2007-09-04 13:25:00,17.11,17.11,17.07,17.08,24000.0,11.1801,11.1801,11.154,11.1605,24000.0
2007-09-04 13:30:00,17.08,17.11,17.05,17.06,46400.0,11.1605,11.1801,11.1409,11.1475,46400.0
2007-09-04 13:35:00,17.06,17.08,17.03,17.08,20200.0,11.1475,11.1605,11.1279,11.1605,20200.0
2007-09-04 13:40:00,17.08,17.08,17.07,17.07,17800.0,11.1605,11.1605,11.154,11.154,17800.0
2007-09-04 13:45:00,17.06,17.11,17.03,17.11,32200.0,11.1475,11.1801,11.1279,11.1801,32200.0
2007-09-04 13:50:00,17.1,17.15,17.09,17.15,24200.0,11.1736,11.2063,11.1671,11.2063,24200.0
2007-09-04 13:55:00,17.15,17.16,17.08,17.08,33400.0,11.2063,11.2128,11.1605,11.1605,33400.0
2007-09-04 14:00:00,17.11,17.14,17.09,17.09,36800.0,11.1801,11.1997,11.1671,11.1671,36800.0
2007-09-04 14:05:00,17.09,17.14,17.07,17.11,34600.0,11.1671,11.1997,11.154,11.1801,34600.0
2007-09-04 14:10:00,17.11,17.12,17.09,17.11,34600.0,11.1801,11.1867,11.1671,11.1801,34600.0
2007-09-04 14:15:00,17.11,17.18,17.11,17.17,51400.0,11.1801,11.2259,11.1801,11.2193,51400.0
2007-09-04 14:20:00,17.17,17.17,17.14,17.15,50800.0,11.2193,11.2193,11.1997,11.2063,50800.0
2007-09-04 14:25:00,17.15,17.19,17.14,17.18,31600.0,11.2063,11.2324,11.1997,11.2259,31600.0
2007-09-04 14:30:00,17.18,17.23,17.16,17.23,86200.0,11.2259,11.2585,11.2128,11.2585,86200.0
2007-09-04 14:35:00,17.23,17.3,17.23,17.3,82200.0,11.2585,11.3043,11.2585,11.3043,82200.0
2007-09-04 14:40:00,17.3,17.33,17.29,17.32,56400.0,11.3043,11.3239,11.2977,11.3174,56400.0
2007-09-04 14:45:00,17.32,17.33,17.28,17.28,41200.0,11.3174,11.3239,11.2912,11.2912,41200.0
2007-09-04 14:50:00,17.28,17.35,17.25,17.34,42800.0,11.2912,11.337,11.2716,11.3304,42800.0
2007-09-04 14:55:00,17.34,17.35,17.28,17.28,49400.0,11.3304,11.337,11.2912,11.2912,49400.0
2007-09-04 15:00:00,17.28,17.31,17.26,17.31,35200.0,11.2912,11.3108,11.2781,11.3108,35200.0
2007-09-04 15:05:00,17.31,17.35,17.31,17.35,52200.0,11.3108,11.337,11.3108,11.337,52200.0
2007-09-04 15:10:00,17.35,17.38,17.35,17.38,62800.0,11.337,11.3566,11.337,11.3566,62800.0
2007-09-04 15:15:00,17.37,17.4,17.37,17.39,82000.0,11.35,11.3696,11.35,11.3631,82000.0
2007-09-04 15:20:00,17.4,17.4,17.36,17.38,39600.0,11.3696,11.3696,11.3435,11.3566,39600.0
2007-09-04 15:25:00,17.38,17.39,17.35,17.36,69800.0,11.3566,11.3631,11.337,11.3435,69800.0
2007-09-04 15:30:00,17.36,17.41,17.36,17.4,64200.0,11.3435,11.3762,11.3435,11.3696,64200.0
2007-09-04 15:35:00,17.4,17.4,17.36,17.36,54800.0,11.3696,11.3696,11.3435,11.3435,54800.0
2007-09-04 15:40:00,17.36,17.36,17.28,17.29,95200.0,11.3435,11.3435,11.2912,11.2977,95200.0
2007-09-04 15:45:00,17.29,17.3,17.23,17.23,124800.0,11.2977,11.3043,11.2585,11.2585,124800.0
2007-09-04 15:50:00,17.23,17.23,17.11,17.11,311800.0,11.2585,11.2585,11.1801,11.1801,311800.0
2007-09-04 15:55:00,17.11,17.2,17.1,17.11,278800.0,11.1801,11.2389,11.1736,11.1801,278800.0
2007-09-05 09:30:00,17.0,17.0,16.93,16.99,32200.0,11.1083,11.1083,11.0625,11.1017,32200.0
2007-09-05 09:35:00,16.99,17.0,16.86,16.93,18400.0,11.1017,11.1083,11.0168,11.0625,18400.0
2007-09-05 09:40:00,16.93,16.93,16.8,16.85,35200.0,11.0625,11.0625,10.9776,11.0102,35200.0
2007-09-05 09:45:00,16.84,16.92,16.81,16.87,45400.0,11.0037,11.056,10.9841,11.0233,45400.0
2007-09-05 09:50:00,16.86,16.88,16.86,16.88,21400.0,11.0168,11.0298,11.0168,11.0298,21400.0
2007-09-05 09:55:00,16.88,16.88,16.81,16.82,32400.0,11.0298,11.0298,10.9841,10.9906,32400.0
2007-09-05 10:00:00,16.81,16.81,16.68,16.73,42800.0,10.9841,10.9841,10.8992,10.9318,42800.0
2007-09-05 10:05:00,16.73,16.78,16.7,16.74,80000.0,10.9318,10.9645,10.9122,10.9384,80000.0
2007-09-05 10:10:00,16.74,16.75,16.71,16.72,14000.0,10.9384,10.9449,10.9188,10.9253,14000.0
2007-09-05 10:15:00,16.71,16.75,16.68,16.75,74200.0,10.9188,10.9449,10.8992,10.9449,74200.0
2007-09-05 10:20:00,16.74,16.75,16.63,16.65,70000.0,10.9384,10.9449,10.8665,10.8796,70000.0
2007-09-05 10:25:00,16.65,16.72,16.65,16.68,55600.0,10.8796,10.9253,10.8796,10.8992,55600.0
2007-09-05 10:30:00,16.7,16.73,16.68,16.7,18800.0,10.9122,10.9318,10.8992,10.9122,18800.0
2007-09-05 10:35:00,16.7,16.71,16.63,16.7,56800.0,10.9122,10.9188,10.8665,10.9122,56800.0
2007-09-05 10:40:00,16.71,16.75,16.71,16.72,28000.0,10.9188,10.9449,10.9188,10.9253,28000.0
2007-09-05 10:45:00,16.71,16.73,16.7,16.7,19600.0,10.9188,10.9318,10.9122,10.9122,19600.0
2007-09-05 10:50:00,16.69,16.73,16.69,16.71,25200.0,10.9057,10.9318,10.9057,10.9188,25200.0
2007-09-05 10:55:00,16.71,16.71,16.69,16.7,17200.0,10.9188,10.9188,10.9057,10.9122,17200.0
2007-09-05 11:00:00,16.7,16.7,16.59,16.63,47200.0,10.9122,10.9122,10.8403,10.8665,47200.0
2007-09-05 11:05:00,16.63,16.64,16.53,16.6,52000.0,10.8665,10.873,10.8011,10.8469,52000.0
2007-09-05 11:10:00,16.6,16.61,16.56,16.58,37800.0,10.8469,10.8534,10.8207,10.8338,37800.0
2007-09-05 11:15:00,16.6,16.63,16.6,16.62,20200.0,10.8469,10.8665,10.8469,10.86,20200.0
2007-09-05 11:20:00,16.64,16.66,16.51,16.57,63200.0,10.873,10.8861,10.7881,10.8273,63200.0
2007-09-05 11:25:00,16.58,16.58,16.37,16.4,177200.0,10.8338,10.8338,10.6966,10.7162,177200.0
2007-09-05 11:30:00,16.4,16.54,16.4,16.5,96800.0,10.7162,10.8077,10.7162,10.7815,96800.0
2007-09-05 11:35:00,16.5,16.54,16.48,16.54,23600.0,10.7815,10.8077,10.7685,10.8077,23600.0
2007-09-05 11:40:00,16.52,16.58,16.5,16.56,52200.0,10.7946,10.8338,10.7815,10.8207,52200.0
2007-09-05 11:45:00,16.56,16.57,16.49,16.5,58400.0,10.8207,10.8273,10.775,10.7815,58400.0
2007-09-05 11:50:00,16.5,16.5,16.49,16.5,33000.0,10.7815,10.7815,10.775,10.7815,33000.0
2007-09-05 11:55:00,16.5,16.57,16.48,16.56,34400.0,10.7815,10.8273,10.7685,10.8207,34400.0
2007-09-05 12:00:00,16.56,16.56,16.54,16.55,24200.0,10.8207,10.8207,10.8077,10.8142,24200.0
2007-09-05 12:05:00,16.55,16.55,16.52,16.52,11400.0,10.8142,10.8142,10.7946,10.7946,11400.0
2007-09-05 12:10:00,16.53,16.65,16.52,16.6,104600.0,10.8011,10.8796,10.7946,10.8469,104600.0
2007-09-05 12:15:00,16.6,16.6,16.59,16.6,13400.0,10.8469,10.8469,10.8403,10.8469,13400.0
2007-09-05 12:20:00,16.59,16.65,16.58,16.62,52800.0,10.8403,10.8796,10.8338,10.86,52800.0
2007-09-05 12:25:00,16.62,16.67,16.62,16.66,11400.0,10.86,10.8926,10.86,10.8861,11400.0
2007-09-05 12:30:00,16.67,16.67,16.63,16.64,14600.0,10.8926,10.8926,10.8665,10.873,14600.0
2007-09-05 12:35:00,16.63,16.65,16.63,16.65,4200.0,10.8665,10.8796,10.8665,10.8796,4200.0
2007-09-05 12:40:00,16.65,16.66,16.64,16.65,8400.0,10.8796,10.8861,10.873,10.8796,8400.0
2007-09-05 12:45:00,16.64,16.65,16.64,16.65,6000.0,10.873,10.8796,10.873,10.8796,6000.0
2007-09-05 12:50:00,16.65,16.68,16.64,16.67,10000.0,10.8796,10.8992,10.873,10.8926,10000.0
2007-09-05 12:55:00,16.67,16.7,16.67,16.7,11000.0,10.8926,10.9122,10.8926,10.9122,11000.0
2007-09-05 13:00:00,16.7,16.75,16.7,16.72,27600.0,10.9122,10.9449,10.9122,10.9253,27600.0
2007-09-05 13:05:00,16.72,16.73,16.71,16.72,7800.0,10.9253,10.9318,10.9188,10.9253,7800.0
2007-09-05 13:10:00,16.72,16.73,16.71,16.71,17600.0,10.9253,10.9318,10.9188,10.9188,17600.0
2007-09-05 13:15:00,16.71,16.72,16.7,16.72,8800.0,10.9188,10.9253,10.9122,10.9253,8800.0
2007-09-05 13:20:00,16.72,16.72,16.67,16.67,24800.0,10.9253,10.9253,10.8926,10.8926,24800.0
2007-09-05 13:25:00,16.66,16.66,16.65,16.66,13200.0,10.8861,10.8861,10.8796,10.8861,13200.0
2007-09-05 13:30:00,16.65,16.65,16.58,16.61,24600.0,10.8796,10.8796,10.8338,10.8534,24600.0
2007-09-05 13:35:00,16.62,16.65,16.61,16.65,27000.0,10.86,10.8796,10.8534,10.8796,27000.0
2007-09-05 13:40:00,16.64,16.64,16.53,16.56,100000.0,10.873,10.873,10.8011,10.8207,100000.0
2007-09-05 13:45:00,16.55,16.55,16.52,16.52,29600.0,10.8142,10.8142,10.7946,10.7946,29600.0
2007-09-05 13:50:00,16.52,16.53,16.52,16.52,20200.0,10.7946,10.8011,10.7946,10.7946,20200.0
2007-09-05 13:55:00,16.52,16.57,16.5,16.5,52200.0,10.7946,10.8273,10.7815,10.7815,52200.0
2007-09-05 14:00:00,16.5,16.57,16.48,16.5,52200.0,10.7815,10.8273,10.7685,10.7815,52200.0
2007-09-05 14:05:00,16.49,16.57,16.48,16.57,53400.0,10.775,10.8273,10.7685,10.8273,53400.0
2007-09-05 14:10:00,16.56,16.57,16.55,16.57,22400.0,10.8207,10.8273,10.8142,10.8273,22400.0
2007-09-05 14:15:00,16.56,16.59,16.55,16.55,29000.0,10.8207,10.8403,10.8142,10.8142,29000.0
2007-09-05 14:20:00,16.56,16.57,16.54,16.55,33400.0,10.8207,10.8273,10.8077,10.8142,33400.0
2007-09-05 14:25:00,16.55,16.56,16.51,16.56,53800.0,10.8142,10.8207,10.7881,10.8207,53800.0
2007-09-05 14:30:00,16.56,16.63,16.56,16.6,63400.0,10.8207,10.8665,10.8207,10.8469,63400.0
2007-09-05 14:35:00,16.6,16.66,16.6,16.66,36200.0,10.8469,10.8861,10.8469,10.8861,36200.0
2007-09-05 14:40:00,16.66,16.66,16.59,16.63,32200.0,10.8861,10.8861,10.8403,10.8665,32200.0
2007-09-05 14:45:00,16.62,16.62,16.58,16.61,28800.0,10.86,10.86,10.8338,10.8534,28800.0
2007-09-05 14:50:00,16.61,16.65,16.58,16.65,19200.0,10.8534,10.8796,10.8338,10.8796,19200.0
2007-09-05 14:55:00,16.65,16.71,16.65,16.7,36000.0,10.8796,10.9188,10.8796,10.9122,36000.0
2007-09-05 15:00:00,16.7,16.71,16.68,16.68,20200.0,10.9122,10.9188,10.8992,10.8992,20200.0
2007-09-05 15:05:00,16.68,16.73,16.68,16.71,22200.0,10.8992,10.9318,10.8992,10.9188,22200.0
2007-09-05 15:10:00,16.72,16.72,16.68,16.7,21000.0,10.9253,10.9253,10.8992,10.9122,21000.0
2007-09-05 15:15:00,16.7,16.7,16.64,16.67,23600.0,10.9122,10.9122,10.873,10.8926,23600.0
2007-09-05 15:20:00,16.67,16.7,16.63,16.69,50800.0,10.8926,10.9122,10.8665,10.9057,50800.0
2007-09-05 15:25:00,16.68,16.71,16.65,16.68,55400.0,10.8992,10.9188,10.8796,10.8992,55400.0
2007-09-05 15:30:00,16.68,16.73,16.65,16.67,36200.0,10.8992,10.9318,10.8796,10.8926,36200.0
2007-09-05 15:35:00,16.67,16.68,16.63,16.64,37800.0,10.8926,10.8992,10.8665,10.873,37800.0
2007-09-05 15:40:00,16.64,16.71,16.61,16.66,110000.0,10.873,10.9188,10.8534,10.8861,110000.0
2007-09-05 15:45:00,16.65,16.71,16.65,16.68,95600.0,10.8796,10.9188,10.8796,10.8992,95600.0
2007-09-05 15:50:00,16.68,16.73,16.67,16.71,65000.0,10.8992,10.9318,10.8926,10.9188,65000.0
2007-09-05 15:55:00,16.71,16.72,16.61,16.68,99600.0,10.9188,10.9253,10.8534,10.8992,99600.0
2007-09-06 09:30:00,16.89,16.97,16.89,16.96,41800.0,11.0364,11.0887,11.0364,11.0821,41800.0
2007-09-06 09:35:00,16.94,17.0,16.85,16.85,32600.0,11.069,11.1083,11.0102,11.0102,32600.0
2007-09-06 09:40:00,16.85,16.86,16.78,16.82,22400.0,11.0102,11.0168,10.9645,10.9906,22400.0
2007-09-06 09:45:00,16.82,16.82,16.76,16.76,5800.0,10.9906,10.9906,10.9514,10.9514,5800.0
2007-09-06 09:50:00,16.75,16.8,16.73,16.78,49800.0,10.9449,10.9776,10.9318,10.9645,49800.0
2007-09-06 09:55:00,16.78,16.83,16.76,16.78,37400.0,10.9645,10.9972,10.9514,10.9645,37400.0
2007-09-06 10:00:00,16.79,16.82,16.76,16.76,25600.0,10.971,10.9906,10.9514,10.9514,25600.0
2007-09-06 10:05:00,16.77,16.8,16.75,16.75,39400.0,10.958,10.9776,10.9449,10.9449,39400.0
2007-09-06 10:10:00,16.75,16.77,16.75,16.75,20600.0,10.9449,10.958,10.9449,10.9449,20600.0
2007-09-06 10:15:00,16.75,16.75,16.64,16.7,45200.0,10.9449,10.9449,10.873,10.9122,45200.0
2007-09-06 10:20:00,16.7,16.75,16.68,16.75,39000.0,10.9122,10.9449,10.8992,10.9449,39000.0
2007-09-06 10:25:00,16.74,16.75,16.68,16.68,26200.0,10.9384,10.9449,10.8992,10.8992,26200.0
2007-09-06 10:30:00,16.68,16.68,16.64,16.67,35600.0,10.8992,10.8992,10.873,10.8926,35600.0
2007-09-06 10:35:00,16.66,16.67,16.65,16.66,38400.0,10.8861,10.8926,10.8796,10.8861,38400.0
2007-09-06 10:40:00,16.67,16.68,16.67,16.67,8000.0,10.8926,10.8992,10.8926,10.8926,8000.0
2007-09-06 10:45:00,16.67,16.67,16.64,16.65,10000.0,10.8926,10.8926,10.873,10.8796,10000.0
2007-09-06 10:50:00,16.65,16.65,16.64,16.65,33200.0,10.8796,10.8796,10.873,10.8796,33200.0
2007-09-06 10:55:00,16.64,16.65,16.6,16.61,21600.0,10.873,10.8796,10.8469,10.8534,21600.0
2007-09-06 11:00:00,16.61,16.64,16.59,16.61,43600.0,10.8534,10.873,10.8403,10.8534,43600.0
2007-09-06 11:05:00,16.61,16.64,16.59,16.59,56000.0,10.8534,10.873,10.8403,10.8403,56000.0
2007-09-06 11:10:00,16.6,16.63,16.6,16.6,20000.0,10.8469,10.8665,10.8469,10.8469,20000.0
2007-09-06 11:15:00,16.6,16.68,16.58,16.68,26400.0,10.8469,10.8992,10.8338,10.8992,26400.0
2007-09-06 11:20:00,16.68,16.72,16.68,16.72,27600.0,10.8992,10.9253,10.8992,10.9253,27600.0
2007-09-06 11:25:00,16.72,16.72,16.65,16.65,18400.0,10.9253,10.9253,10.8796,10.8796,18400.0
2007-09-06 11:30:00,16.68,16.77,16.68,16.75,27000.0,10.8992,10.958,10.8992,10.9449,27000.0
2007-09-06 11:35:00,16.75,16.77,16.69,16.7,16000.0,10.9449,10.958,10.9057,10.9122,16000.0
2007-09-06 11:40:00,16.7,16.7,16.67,16.69,18200.0,10.9122,10.9122,10.8926,10.9057,18200.0
2007-09-06 11:45:00,16.7,16.75,16.7,16.74,7400.0,10.9122,10.9449,10.9122,10.9384,7400.0
2007-09-06 11:50:00,16.74,16.77,16.7,16.76,14800.0,10.9384,10.958,10.9122,10.9514,14800.0
2007-09-06 11:55:00,16.76,16.79,16.76,16.78,10200.0,10.9514,10.971,10.9514,10.9645,10200.0
2007-09-06 12:00:00,16.78,16.78,16.69,16.7,18000.0,10.9645,10.9645,10.9057,10.9122,18000.0
2007-09-06 12:05:00,16.7,16.73,16.7,16.73,4600.0,10.9122,10.9318,10.9122,10.9318,4600.0
2007-09-06 12:10:00,16.73,16.79,16.73,16.79,12600.0,10.9318,10.971,10.9318,10.971,12600.0
2007-09-06 12:15:00,16.79,16.83,16.79,16.83,24000.0,10.971,10.9972,10.971,10.9972,24000.0
2007-09-06 12:20:00,16.81,16.81,16.77,16.77,15800.0,10.9841,10.9841,10.958,10.958,15800.0
2007-09-06 12:25:00,16.77,16.77,16.71,16.72,8800.0,10.958,10.958,10.9188,10.9253,8800.0
2007-09-06 12:30:00,16.72,16.73,16.68,16.68,16200.0,10.9253,10.9318,10.8992,10.8992,16200.0
2007-09-06 12:35:00,16.69,16.72,16.68,16.7,23400.0,10.9057,10.9253,10.8992,10.9122,23400.0
2007-09-06 12:40:00,16.71,16.71,16.61,16.63,26600.0,10.9188,10.9188,10.8534,10.8665,26600.0
2007-09-06 12:45:00,16.63,16.63,16.57,16.61,25800.0,10.8665,10.8665,10.8273,10.8534,25800.0
2007-09-06 12:50:00,16.61,16.63,16.61,16.62,10600.0,10.8534,10.8665,10.8534,10.86,10600.0
2007-09-06 12:55:00,16.62,16.68,16.62,16.68,24200.0,10.86,10.8992,10.86,10.8992,24200.0
2007-09-06 13:00:00,16.68,16.71,16.68,16.7,12000.0,10.8992,10.9188,10.8992,10.9122,12000.0
2007-09-06 13:05:00,16.69,16.69,16.61,16.63,26400.0,10.9057,10.9057,10.8534,10.8665,26400.0
2007-09-06 13:10:00,16.62,16.63,16.59,16.61,13800.0,10.86,10.8665,10.8403,10.8534,13800.0
2007-09-06 13:15:00,16.6,16.6,16.59,16.59,11600.0,10.8469,10.8469,10.8403,10.8403,11600.0
2007-09-06 13:20:00,16.59,16.59,16.56,16.57,13600.0,10.8403,10.8403,10.8207,10.8273,13600.0
2007-09-06 13:25:00,16.57,16.61,16.57,16.57,28400.0,10.8273,10.8534,10.8273,10.8273,28400.0
2007-09-06 13:30:00,16.56,16.58,16.54,16.55,58800.0,10.8207,10.8338,10.8077,10.8142,58800.0
2007-09-06 13:35:00,16.55,16.62,16.55,16.59,27000.0,10.8142,10.86,10.8142,10.8403,27000.0
2007-09-06 13:40:00,16.59,16.62,16.59,16.61,7600.0,10.8403,10.86,10.8403,10.8534,7600.0
2007-09-06 13:45:00,16.61,16.65,16.61,16.61,7000.0,10.8534,10.8796,10.8534,10.8534,7000.0
2007-09-06 13:50:00,16.61,16.62,16.6,16.61,7800.0,10.8534,10.86,10.8469,10.8534,7800.0
2007-09-06 13:55:00,16.61,16.61,16.58,16.58,6000.0,10.8534,10.8534,10.8338,10.8338,6000.0
2007-09-06 14:00:00,16.58,16.58,16.55,16.57,12000.0,10.8338,10.8338,10.8142,10.8273,12000.0
2007-09-06 14:05:00,16.56,16.61,16.56,16.61,17400.0,10.8207,10.8534,10.8207,10.8534,17400.0
2007-09-06 14:10:00,16.61,16.65,16.61,16.65,19800.0,10.8534,10.8796,10.8534,10.8796,19800.0
2007-09-06 14:15:00,16.65,16.65,16.63,16.64,18200.0,10.8796,10.8796,10.8665,10.873,18200.0
2007-09-06 14:20:00,16.65,16.65,16.59,16.6,34800.0,10.8796,10.8796,10.8403,10.8469,34800.0
2007-09-06 14:25:00,16.6,16.6,16.56,16.58,20800.0,10.8469,10.8469,10.8207,10.8338,20800.0
2007-09-06 14:30:00,16.58,16.58,16.56,16.57,10800.0,10.8338,10.8338,10.8207,10.8273,10800.0
2007-09-06 14:35:00,16.58,16.59,16.58,16.59,11800.0,10.8338,10.8403,10.8338,10.8403,11800.0
2007-09-06 14:40:00,16.59,16.59,16.58,16.58,21000.0,10.8403,10.8403,10.8338,10.8338,21000.0
2007-09-06 14:45:00,16.58,16.58,16.53,16.56,45600.0,10.8338,10.8338,10.8011,10.8207,45600.0
2007-09-06 14:50:00,16.55,16.56,16.52,16.53,27600.0,10.8142,10.8207,10.7946,10.8011,27600.0
2007-09-06 14:55:00,16.54,16.58,16.52,16.56,36800.0,10.8077,10.8338,10.7946,10.8207,36800.0
2007-09-06 15:00:00,16.57,16.61,16.57,16.59,18200.0,10.8273,10.8534,10.8273,10.8403,18200.0
2007-09-06 15:05:00,16.59,16.63,16.59,16.6,27400.0,10.8403,10.8665,10.8403,10.8469,27400.0
2007-09-06 15:10:00,16.6,16.65,16.6,16.64,19200.0,10.8469,10.8796,10.8469,10.873,19200.0
2007-09-06 15:15:00,16.64,16.65,16.61,16.64,29600.0,10.873,10.8796,10.8534,10.873,29600.0
2007-09-06 15:20:00,16.64,16.64,16.6,16.62,30000.0,10.873,10.873,10.8469,10.86,30000.0
2007-09-06 15:25:00,16.63,16.63,16.59,16.61,13200.0,10.8665,10.8665,10.8403,10.8534,13200.0
2007-09-06 15:30:00,16.61,16.66,16.61,16.62,30000.0,10.8534,10.8861,10.8534,10.86,30000.0
2007-09-06 15:35:00,16.63,16.63,16.61,16.63,15200.0,10.8665,10.8665,10.8534,10.8665,15200.0
2007-09-06 15:40:00,16.63,16.63,16.58,16.62,30800.0,10.8665,10.8665,10.8338,10.86,30800.0
2007-09-06 15:45:00,16.61,16.61,16.58,16.6,28400.0,10.8534,10.8534,10.8338,10.8469,28400.0
2007-09-06 15:50:00,16.6,16.63,16.59,16.6,37200.0,10.8469,10.8665,10.8403,10.8469,37200.0
2007-09-06 15:55:00,16.6,16.65,16.6,16.61,103800.0,10.8469,10.8796,10.8469,10.8534,103800.0
2007-09-07 09:30:00,16.36,16.39,16.3,16.33,30200.0,10.6901,10.7097,10.6509,10.6705,30200.0
2007-09-07 09:35:00,16.29,16.32,16.18,16.2,31400.0,10.6443,10.6639,10.5724,10.5855,31400.0
2007-09-07 09:40:00,16.21,16.3,16.15,16.17,85200.0,10.592,10.6509,10.5528,10.5659,85200.0
2007-09-07 09:45:00,16.18,16.33,16.16,16.29,134400.0,10.5724,10.6705,10.5594,10.6443,134400.0
2007-09-07 09:50:00,16.28,16.31,16.22,16.27,38600.0,10.6378,10.6574,10.5986,10.6313,38600.0
2007-09-07 09:55:00,16.25,16.27,16.07,16.07,83000.0,10.6182,10.6313,10.5006,10.5006,83000.0
2007-09-07 10:00:00,16.08,16.17,16.07,16.17,146800.0,10.5071,10.5659,10.5006,10.5659,146800.0
2007-09-07 10:05:00,16.16,16.2,16.11,16.11,66600.0,10.5594,10.5855,10.5267,10.5267,66600.0
2007-09-07 10:10:00,16.11,16.12,16.01,16.07,109400.0,10.5267,10.5332,10.4614,10.5006,109400.0
2007-09-07 10:15:00,16.06,16.08,15.99,16.06,70000.0,10.494,10.5071,10.4483,10.494,70000.0
2007-09-07 10:20:00,16.06,16.11,16.06,16.1,22600.0,10.494,10.5267,10.494,10.5202,22600.0
2007-09-07 10:25:00,16.1,16.11,16.08,16.11,23400.0,10.5202,10.5267,10.5071,10.5267,23400.0
2007-09-07 10:30:00,16.11,16.15,16.05,16.07,49600.0,10.5267,10.5528,10.4875,10.5006,49600.0
2007-09-07 10:35:00,16.07,16.09,16.02,16.07,59000.0,10.5006,10.5136,10.4679,10.5006,59000.0
2007-09-07 10:40:00,16.06,16.16,16.05,16.16,44400.0,10.494,10.5594,10.4875,10.5594,44400.0
2007-09-07 10:45:00,16.15,16.15,16.06,16.09,34600.0,10.5528,10.5528,10.494,10.5136,34600.0
2007-09-07 10:50:00,16.09,16.1,16.06,16.08,37600.0,10.5136,10.5202,10.494,10.5071,37600.0
2007-09-07 10:55:00,16.09,16.11,16.09,16.1,8000.0,10.5136,10.5267,10.5136,10.5202,8000.0
2007-09-07 11:00:00,16.1,16.12,16.09,16.11,17000.0,10.5202,10.5332,10.5136,10.5267,17000.0
2007-09-07 11:05:00,16.12,16.16,16.12,16.14,26400.0,10.5332,10.5594,10.5332,10.5463,26400.0
2007-09-07 11:10:00,16.14,16.14,16.08,16.08,13600.0,10.5463,10.5463,10.5071,10.5071,13600.0
2007-09-07 11:15:00,16.09,16.1,16.06,16.08,45000.0,10.5136,10.5202,10.494,10.5071,45000.0
2007-09-07 11:20:00,16.08,16.1,16.08,16.08,51200.0,10.5071,10.5202,10.5071,10.5071,51200.0
2007-09-07 11:25:00,16.08,16.09,16.05,16.05,38800.0,10.5071,10.5136,10.4875,10.4875,38800.0
2007-09-07 11:30:00,16.06,16.09,16.05,16.07,21000.0,10.494,10.5136,10.4875,10.5006,21000.0
2007-09-07 11:35:00,16.07,16.11,16.07,16.1,38800.0,10.5006,10.5267,10.5006,10.5202,38800.0
2007-09-07 11:40:00,16.1,16.11,16.1,16.1,17600.0,10.5202,10.5267,10.5202,10.5202,17600.0
2007-09-07 11:45:00,16.11,16.15,16.09,16.14,40800.0,10.5267,10.5528,10.5136,10.5463,40800.0
2007-09-07 11:50:00,16.14,16.16,16.11,16.12,26400.0,10.5463,10.5594,10.5267,10.5332,26400.0
2007-09-07 11:55:00,16.12,16.16,16.11,16.16,17400.0,10.5332,10.5594,10.5267,10.5594,17400.0
2007-09-07 12:00:00,16.17,16.17,16.1,16.1,39800.0,10.5659,10.5659,10.5202,10.5202,39800.0
2007-09-07 12:05:00,16.1,16.1,16.06,16.08,30600.0,10.5202,10.5202,10.494,10.5071,30600.0
2007-09-07 12:10:00,16.08,16.08,16.05,16.06,22000.0,10.5071,10.5071,10.4875,10.494,22000.0
2007-09-07 12:15:00,16.06,16.06,16.03,16.04,19200.0,10.494,10.494,10.4744,10.481,19200.0
2007-09-07 12:20:00,16.04,16.05,16.02,16.03,23000.0,10.481,10.4875,10.4679,10.4744,23000.0
2007-09-07 12:25:00,16.03,16.06,16.02,16.04,21600.0,10.4744,10.494,10.4679,10.481,21600.0
2007-09-07 12:30:00,16.04,16.12,16.04,16.1,33800.0,10.481,10.5332,10.481,10.5202,33800.0
2007-09-07 12:35:00,16.1,16.15,16.1,16.11,32600.0,10.5202,10.5528,10.5202,10.5267,32600.0
2007-09-07 12:40:00,16.1,16.13,16.1,16.12,22600.0,10.5202,10.5398,10.5202,10.5332,22600.0
2007-09-07 12:45:00,16.12,16.13,16.11,16.11,12800.0,10.5332,10.5398,10.5267,10.5267,12800.0
2007-09-07 12:50:00,16.11,16.13,16.1,16.11,13000.0,10.5267,10.5398,10.5202,10.5267,13000.0
2007-09-07 12:55:00,16.11,16.12,16.1,16.11,21800.0,10.5267,10.5332,10.5202,10.5267,21800.0
2007-09-07 13:00:00,16.11,16.11,16.09,16.11,24800.0,10.5267,10.5267,10.5136,10.5267,24800.0
2007-09-07 13:05:00,16.1,16.15,16.09,16.15,18400.0,10.5202,10.5528,10.5136,10.5528,18400.0
2007-09-07 13:10:00,16.17,16.18,16.17,16.18,16600.0,10.5659,10.5724,10.5659,10.5724,16600.0
2007-09-07 13:15:00,16.18,16.21,16.18,16.21,26000.0,10.5724,10.592,10.5724,10.592,26000.0
2007-09-07 13:20:00,16.2,16.21,16.16,16.18,22400.0,10.5855,10.592,10.5594,10.5724,22400.0
2007-09-07 13:25:00,16.18,16.21,16.18,16.18,17200.0,10.5724,10.592,10.5724,10.5724,17200.0
2007-09-07 13:30:00,16.18,16.22,16.18,16.21,14200.0,10.5724,10.5986,10.5724,10.592,14200.0
2007-09-07 13:35:00,16.21,16.21,16.12,16.12,22400.0,10.592,10.592,10.5332,10.5332,22400.0
2007-09-07 13:40:00,16.11,16.11,16.08,16.08,15400.0,10.5267,10.5267,10.5071,10.5071,15400.0
2007-09-07 13:45:00,16.06,16.11,16.06,16.11,16400.0,10.494,10.5267,10.494,10.5267,16400.0
2007-09-07 13:50:00,16.11,16.11,16.08,16.08,24200.0,10.5267,10.5267,10.5071,10.5071,24200.0
2007-09-07 13:55:00,16.07,16.09,16.06,16.08,24600.0,10.5006,10.5136,10.494,10.5071,24600.0
2007-09-07 14:00:00,16.08,16.09,16.06,16.09,31800.0,10.5071,10.5136,10.494,10.5136,31800.0
2007-09-07 14:05:00,16.09,16.09,16.08,16.08,18800.0,10.5136,10.5136,10.5071,10.5071,18800.0
2007-09-07 14:10:00,16.08,16.13,16.07,16.13,30000.0,10.5071,10.5398,10.5006,10.5398,30000.0
2007-09-07 14:15:00,16.13,16.13,16.09,16.09,14800.0,10.5398,10.5398,10.5136,10.5136,14800.0
2007-09-07 14:20:00,16.09,16.09,16.06,16.09,31400.0,10.5136,10.5136,10.494,10.5136,31400.0
2007-09-07 14:25:00,16.09,16.11,16.09,16.1,14200.0,10.5136,10.5267,10.5136,10.5202,14200.0
2007-09-07 14:30:00,16.09,16.1,16.08,16.1,37400.0,10.5136,10.5202,10.5071,10.5202,37400.0
2007-09-07 14:35:00,16.1,16.11,16.08,16.09,43600.0,10.5202,10.5267,10.5071,10.5136,43600.0
2007-09-07 14:40:00,16.09,16.09,16.07,16.07,29800.0,10.5136,10.5136,10.5006,10.5006,29800.0
2007-09-07 14:45:00,16.07,16.09,16.03,16.04,37600.0,10.5006,10.5136,10.4744,10.481,37600.0
2007-09-07 14:50:00,16.03,16.04,15.98,15.99,31800.0,10.4744,10.481,10.4418,10.4483,31800.0
2007-09-07 14:55:00,15.99,16.02,15.98,15.99,79600.0,10.4483,10.4679,10.4418,10.4483,79600.0
2007-09-07 15:00:00,15.99,16.03,15.97,16.02,74800.0,10.4483,10.4744,10.4352,10.4679,74800.0
2007-09-07 15:05:00,16.01,16.02,15.98,15.99,50000.0,10.4614,10.4679,10.4418,10.4483,50000.0
2007-09-07 15:10:00,15.99,16.03,15.97,16.0,53400.0,10.4483,10.4744,10.4352,10.4548,53400.0
2007-09-07 15:15:00,16.0,16.0,15.99,15.99,35400.0,10.4548,10.4548,10.4483,10.4483,35400.0
2007-09-07 15:20:00,15.99,15.99,15.95,15.96,45400.0,10.4483,10.4483,10.4222,10.4287,45400.0
2007-09-07 15:25:00,15.96,16.0,15.95,15.97,68200.0,10.4287,10.4548,10.4222,10.4352,68200.0
2007-09-07 15:30:00,15.97,16.0,15.95,15.97,45200.0,10.4352,10.4548,10.4222,10.4352,45200.0
2007-09-07 15:35:00,15.97,16.01,15.97,15.99,32200.0,10.4352,10.4614,10.4352,10.4483,32200.0
2007-09-07 15:40:00,15.98,15.99,15.94,15.95,80200.0,10.4418,10.4483,10.4156,10.4222,80200.0
2007-09-07 15:45:00,15.94,16.01,15.9,15.99,132600.0,10.4156,10.4614,10.3895,10.4483,132600.0
2007-09-07 15:50:00,16.0,16.02,15.92,16.02,175800.0,10.4548,10.4679,10.4026,10.4679,175800.0
2007-09-07 15:55:00,16.03,16.03,15.94,15.98,93800.0,10.4744,10.4744,10.4156,10.4418,93800.0
2007-09-10 09:30:00,16.11,16.16,16.04,16.14,31000.0,10.5267,10.5594,10.481,10.5463,31000.0
2007-09-10 09:35:00,16.13,16.13,16.0,16.09,22000.0,10.5398,10.5398,10.4548,10.5136,22000.0
2007-09-10 09:40:00,16.09,16.09,15.96,15.98,17800.0,10.5136,10.5136,10.4287,10.4418,17800.0
2007-09-10 09:45:00,15.98,16.1,15.97,16.1,28600.0,10.4418,10.5202,10.4352,10.5202,28600.0
2007-09-10 09:50:00,16.08,16.08,16.0,16.0,12400.0,10.5071,10.5071,10.4548,10.4548,12400.0
2007-09-10 09:55:00,16.0,16.03,16.0,16.0,13600.0,10.4548,10.4744,10.4548,10.4548,13600.0
2007-09-10 10:00:00,15.99,16.0,15.98,15.99,16200.0,10.4483,10.4548,10.4418,10.4483,16200.0
2007-09-10 10:05:00,15.99,16.01,15.99,15.99,17600.0,10.4483,10.4614,10.4483,10.4483,17600.0
2007-09-10 10:10:00,15.99,15.99,15.9,15.92,18200.0,10.4483,10.4483,10.3895,10.4026,18200.0
2007-09-10 10:15:00,15.91,15.98,15.9,15.93,63600.0,10.396,10.4418,10.3895,10.4091,63600.0
2007-09-10 10:20:00,15.94,15.95,15.92,15.94,20800.0,10.4156,10.4222,10.4026,10.4156,20800.0
2007-09-10 10:25:00,15.95,15.96,15.86,15.86,29400.0,10.4222,10.4287,10.3633,10.3633,29400.0
2007-09-10 10:30:00,15.86,15.93,15.86,15.89,15200.0,10.3633,10.4091,10.3633,10.383,15200.0
2007-09-10 10:35:00,15.9,15.93,15.88,15.91,22600.0,10.3895,10.4091,10.3764,10.396,22600.0
2007-09-10 10:40:00,15.92,15.94,15.9,15.94,24400.0,10.4026,10.4156,10.3895,10.4156,24400.0
2007-09-10 10:45:00,15.94,15.97,15.92,15.93,40600.0,10.4156,10.4352,10.4026,10.4091,40600.0
2007-09-10 10:50:00,15.93,15.97,15.91,15.93,7000.0,10.4091,10.4352,10.396,10.4091,7000.0
2007-09-10 10:55:00,15.93,15.96,15.9,15.95,13200.0,10.4091,10.4287,10.3895,10.4222,13200.0
2007-09-10 11:00:00,15.96,15.96,15.87,15.88,23600.0,10.4287,10.4287,10.3699,10.3764,23600.0
2007-09-10 11:05:00,15.87,15.93,15.87,15.88,18600.0,10.3699,10.4091,10.3699,10.3764,18600.0
2007-09-10 11:10:00,15.9,15.9,15.84,15.86,41000.0,10.3895,10.3895,10.3503,10.3633,41000.0
2007-09-10 11:15:00,15.86,15.9,15.84,15.86,46400.0,10.3633,10.3895,10.3503,10.3633,46400.0
2007-09-10 11:20:00,15.87,15.9,15.85,15.9,19400.0,10.3699,10.3895,10.3568,10.3895,19400.0
2007-09-10 11:25:00,15.9,15.93,15.88,15.88,20600.0,10.3895,10.4091,10.3764,10.3764,20600.0
2007-09-10 11:30:00,15.87,15.88,15.86,15.88,32200.0,10.3699,10.3764,10.3633,10.3764,32200.0
2007-09-10 11:35:00,15.87,15.92,15.85,15.9,40200.0,10.3699,10.4026,10.3568,10.3895,40200.0
2007-09-10 11:40:00,15.9,15.93,15.87,15.9,23600.0,10.3895,10.4091,10.3699,10.3895,23600.0
2007-09-10 11:45:00,15.9,15.92,15.86,15.9,33000.0,10.3895,10.4026,10.3633,10.3895,33000.0
2007-09-10 11:50:00,15.9,15.9,15.81,15.83,23000.0,10.3895,10.3895,10.3307,10.3437,23000.0
2007-09-10 11:55:00,15.83,15.86,15.81,15.85,29600.0,10.3437,10.3633,10.3307,10.3568,29600.0
2007-09-10 12:00:00,15.85,15.88,15.81,15.88,39200.0,10.3568,10.3764,10.3307,10.3764,39200.0
2007-09-10 12:05:00,15.88,15.9,15.88,15.88,17000.0,10.3764,10.3895,10.3764,10.3764,17000.0
2007-09-10 12:10:00,15.88,15.88,15.85,15.86,30400.0,10.3764,10.3764,10.3568,10.3633,30400.0
2007-09-10 12:15:00,15.86,15.89,15.85,15.87,16800.0,10.3633,10.383,10.3568,10.3699,16800.0
2007-09-10 12:20:00,15.88,15.94,15.87,15.92,17000.0,10.3764,10.4156,10.3699,10.4026,17000.0
2007-09-10 12:25:00,15.92,15.95,15.89,15.9,32600.0,10.4026,10.4222,10.383,10.3895,32600.0
2007-09-10 12:30:00,15.88,15.95,15.88,15.9,34400.0,10.3764,10.4222,10.3764,10.3895,34400.0
2007-09-10 12:35:00,15.9,15.92,15.87,15.88,46600.0,10.3895,10.4026,10.3699,10.3764,46600.0
2007-09-10 12:40:00,15.88,15.88,15.87,15.88,26800.0,10.3764,10.3764,10.3699,10.3764,26800.0
2007-09-10 12:45:00,15.88,15.89,15.86,15.89,50400.0,10.3764,10.383,10.3633,10.383,50400.0
2007-09-10 12:50:00,15.88,15.9,15.88,15.88,15800.0,10.3764,10.3895,10.3764,10.3764,15800.0
2007-09-10 12:55:00,15.88,15.9,15.88,15.88,17000.0,10.3764,10.3895,10.3764,10.3764,17000.0
2007-09-10 13:00:00,15.88,15.89,15.88,15.88,20400.0,10.3764,10.383,10.3764,10.3764,20400.0
2007-09-10 13:05:00,15.88,15.9,15.88,15.88,23800.0,10.3764,10.3895,10.3764,10.3764,23800.0
2007-09-10 13:10:00,15.88,15.91,15.87,15.91,26600.0,10.3764,10.396,10.3699,10.396,26600.0
2007-09-10 13:15:00,15.91,15.93,15.88,15.9,40800.0,10.396,10.4091,10.3764,10.3895,40800.0
2007-09-10 13:20:00,15.9,15.94,15.9,15.91,46000.0,10.3895,10.4156,10.3895,10.396,46000.0
2007-09-10 13:25:00,15.91,15.95,15.9,15.95,21200.0,10.396,10.4222,10.3895,10.4222,21200.0
2007-09-10 13:30:00,15.94,15.99,15.94,15.97,38800.0,10.4156,10.4483,10.4156,10.4352,38800.0
2007-09-10 13:35:00,15.97,16.0,15.97,15.99,38800.0,10.4352,10.4548,10.4352,10.4483,38800.0
2007-09-10 13:40:00,15.98,16.0,15.97,15.98,12000.0,10.4418,10.4548,10.4352,10.4418,12000.0
2007-09-10 13:45:00,16.0,16.0,15.97,15.99,15200.0,10.4548,10.4548,10.4352,10.4483,15200.0
2007-09-10 13:50:00,15.98,16.0,15.97,15.98,26600.0,10.4418,10.4548,10.4352,10.4418,26600.0
2007-09-10 13:55:00,15.98,16.0,15.97,16.0,13600.0,10.4418,10.4548,10.4352,10.4548,13600.0
2007-09-10 14:00:00,15.99,15.99,15.97,15.98,26000.0,10.4483,10.4483,10.4352,10.4418,26000.0
2007-09-10 14:05:00,15.99,15.99,15.97,15.99,21800.0,10.4483,10.4483,10.4352,10.4483,21800.0
2007-09-10 14:10:00,15.98,16.0,15.97,15.99,26000.0,10.4418,10.4548,10.4352,10.4483,26000.0
2007-09-10 14:15:00,16.0,16.0,15.98,15.98,19200.0,10.4548,10.4548,10.4418,10.4418,19200.0
2007-09-10 14:20:00,15.99,16.0,15.97,16.0,25200.0,10.4483,10.4548,10.4352,10.4548,25200.0
2007-09-10 14:25:00,16.0,16.03,15.99,16.03,32200.0,10.4548,10.4744,10.4483,10.4744,32200.0
2007-09-10 14:30:00,16.03,16.06,16.02,16.06,39600.0,10.4744,10.494,10.4679,10.494,39600.0
2007-09-10 14:35:00,16.05,16.07,16.04,16.05,21400.0,10.4875,10.5006,10.481,10.4875,21400.0
2007-09-10 14:40:00,16.05,16.05,16.0,16.01,37000.0,10.4875,10.4875,10.4548,10.4614,37000.0
2007-09-10 14:45:00,16.02,16.04,16.0,16.02,37600.0,10.4679,10.481,10.4548,10.4679,37600.0
2007-09-10 14:50:00,16.01,16.02,15.99,16.0,62200.0,10.4614,10.4679,10.4483,10.4548,62200.0
2007-09-10 14:55:00,16.0,16.04,15.99,16.04,18000.0,10.4548,10.481,10.4483,10.481,18000.0
2007-09-10 15:00:00,16.03,16.04,15.99,16.0,20600.0,10.4744,10.481,10.4483,10.4548,20600.0
2007-09-10 15:05:00,16.0,16.09,15.99,16.09,36000.0,10.4548,10.5136,10.4483,10.5136,36000.0
2007-09-10 15:10:00,16.1,16.13,16.07,16.11,25000.0,10.5202,10.5398,10.5006,10.5267,25000.0
2007-09-10 15:15:00,16.11,16.13,16.09,16.09,20400.0,10.5267,10.5398,10.5136,10.5136,20400.0
2007-09-10 15:20:00,16.09,16.18,16.09,16.17,35600.0,10.5136,10.5724,10.5136,10.5659,35600.0
2007-09-10 15:25:00,16.16,16.17,16.08,16.09,43800.0,10.5594,10.5659,10.5071,10.5136,43800.0
2007-09-10 15:30:00,16.1,16.11,16.07,16.08,23000.0,10.5202,10.5267,10.5006,10.5071,23000.0
2007-09-10 15:35:00,16.08,16.14,16.08,16.11,33800.0,10.5071,10.5463,10.5071,10.5267,33800.0
2007-09-10 15:40:00,16.11,16.11,16.06,16.06,25400.0,10.5267,10.5267,10.494,10.494,25400.0
2007-09-10 15:45:00,16.06,16.08,16.04,16.04,28800.0,10.494,10.5071,10.481,10.481,28800.0
2007-09-10 15:50:00,16.05,16.06,16.0,16.0,42800.0,10.4875,10.494,10.4548,10.4548,42800.0
2007-09-10 15:55:00,16.0,16.03,15.99,15.99,82800.0,10.4548,10.4744,10.4483,10.4483,82800.0
2007-09-11 09:30:00,16.05,16.11,15.98,16.0,20000.0,10.4875,10.5267,10.4418,10.4548,20000.0
2007-09-11 09:35:00,16.02,16.08,16.02,16.07,12800.0,10.4679,10.5071,10.4679,10.5006,12800.0
2007-09-11 09:40:00,16.09,16.17,16.09,16.16,28800.0,10.5136,10.5659,10.5136,10.5594,28800.0
2007-09-11 09:45:00,16.17,16.25,16.15,16.15,42600.0,10.5659,10.6182,10.5528,10.5528,42600.0
2007-09-11 09:50:00,16.13,16.15,16.07,16.07,30200.0,10.5398,10.5528,10.5006,10.5006,30200.0
2007-09-11 09:55:00,16.06,16.11,16.06,16.1,25000.0,10.494,10.5267,10.494,10.5202,25000.0
2007-09-11 10:00:00,16.1,16.11,16.03,16.09,42600.0,10.5202,10.5267,10.4744,10.5136,42600.0
2007-09-11 10:05:00,16.09,16.09,16.04,16.04,35600.0,10.5136,10.5136,10.481,10.481,35600.0
2007-09-11 10:10:00,16.04,16.04,15.96,15.96,30000.0,10.481,10.481,10.4287,10.4287,30000.0
2007-09-11 10:15:00,15.95,15.95,15.9,15.91,32600.0,10.4222,10.4222,10.3895,10.396,32600.0
2007-09-11 10:20:00,15.91,15.95,15.91,15.94,43000.0,10.396,10.4222,10.396,10.4156,43000.0
2007-09-11 10:25:00,15.94,16.05,15.93,16.05,93600.0,10.4156,10.4875,10.4091,10.4875,93600.0
2007-09-11 10:30:00,16.06,16.18,16.05,16.18,101200.0,10.494,10.5724,10.4875,10.5724,101200.0
2007-09-11 10:35:00,16.18,16.25,16.18,16.23,82600.0,10.5724,10.6182,10.5724,10.6051,82600.0
2007-09-11 10:40:00,16.22,16.22,16.17,16.22,54800.0,10.5986,10.5986,10.5659,10.5986,54800.0
2007-09-11 10:45:00,16.22,16.25,16.18,16.19,77200.0,10.5986,10.6182,10.5724,10.579,77200.0
2007-09-11 10:50:00,16.18,16.18,16.14,16.17,36600.0,10.5724,10.5724,10.5463,10.5659,36600.0
2007-09-11 10:55:00,16.17,16.21,16.17,16.21,18000.0,10.5659,10.592,10.5659,10.592,18000.0
2007-09-11 11:00:00,16.21,16.21,16.18,16.18,16800.0,10.592,10.592,10.5724,10.5724,16800.0
2007-09-11 11:05:00,16.18,16.2,16.1,16.12,29800.0,10.5724,10.5855,10.5202,10.5332,29800.0
2007-09-11 11:10:00,16.11,16.13,16.08,16.11,27800.0,10.5267,10.5398,10.5071,10.5267,27800.0
2007-09-11 11:15:00,16.12,16.14,16.08,16.14,25200.0,10.5332,10.5463,10.5071,10.5463,25200.0
2007-09-11 11:20:00,16.14,16.16,16.09,16.12,28200.0,10.5463,10.5594,10.5136,10.5332,28200.0
2007-09-11 11:25:00,16.13,16.14,16.09,16.13,39400.0,10.5398,10.5463,10.5136,10.5398,39400.0
2007-09-11 11:30:00,16.14,16.14,16.07,16.1,33600.0,10.5463,10.5463,10.5006,10.5202,33600.0
2007-09-11 11:35:00,16.08,16.12,16.08,16.11,28400.0,10.5071,10.5332,10.5071,10.5267,28400.0
2007-09-11 11:40:00,16.1,16.14,16.08,16.14,27600.0,10.5202,10.5463,10.5071,10.5463,27600.0
2007-09-11 11:45:00,16.14,16.15,16.1,16.11,56200.0,10.5463,10.5528,10.5202,10.5267,56200.0
2007-09-11 11:50:00,16.11,16.14,16.11,16.11,17400.0,10.5267,10.5463,10.5267,10.5267,17400.0
2007-09-11 11:55:00,16.11,16.16,16.11,16.14,13000.0,10.5267,10.5594,10.5267,10.5463,13000.0
2007-09-11 12:00:00,16.15,16.17,16.09,16.1,26000.0,10.5528,10.5659,10.5136,10.5202,26000.0
2007-09-11 12:05:00,16.1,16.1,16.08,16.08,10200.0,10.5202,10.5202,10.5071,10.5071,10200.0
2007-09-11 12:10:00,16.08,16.1,16.08,16.1,10600.0,10.5071,10.5202,10.5071,10.5202,10600.0
2007-09-11 12:15:00,16.11,16.11,16.09,16.11,6800.0,10.5267,10.5267,10.5136,10.5267,6800.0
2007-09-11 12:20:00,16.12,16.17,16.12,16.16,20000.0,10.5332,10.5659,10.5332,10.5594,20000.0
2007-09-11 12:25:00,16.16,16.18,16.16,16.17,10400.0,10.5594,10.5724,10.5594,10.5659,10400.0
2007-09-11 12:30:00,16.17,16.18,16.17,16.18,9200.0,10.5659,10.5724,10.5659,10.5724,9200.0
2007-09-11 12:35:00,16.18,16.23,16.18,16.23,11600.0,10.5724,10.6051,10.5724,10.6051,11600.0
2007-09-11 12:40:00,16.22,16.22,16.2,16.21,20400.0,10.5986,10.5986,10.5855,10.592,20400.0
2007-09-11 12:45:00,16.21,16.22,16.16,16.16,15200.0,10.592,10.5986,10.5594,10.5594,15200.0
2007-09-11 12:50:00,16.16,16.16,16.13,16.13,9600.0,10.5594,10.5594,10.5398,10.5398,9600.0
2007-09-11 12:55:00,16.13,16.14,16.13,16.13,13200.0,10.5398,10.5463,10.5398,10.5398,13200.0
2007-09-11 13:00:00,16.13,16.14,16.11,16.11,14200.0,10.5398,10.5463,10.5267,10.5267,14200.0
2007-09-11 13:05:00,16.11,16.13,16.11,16.11,10800.0,10.5267,10.5398,10.5267,10.5267,10800.0
2007-09-11 13:10:00,16.11,16.11,16.06,16.06,16200.0,10.5267,10.5267,10.494,10.494,16200.0
2007-09-11 13:15:00,16.06,16.08,16.04,16.05,21600.0,10.494,10.5071,10.481,10.4875,21600.0
2007-09-11 13:20:00,16.04,16.05,16.04,16.04,10400.0,10.481,10.4875,10.481,10.481,10400.0
2007-09-11 13:25:00,16.04,16.07,16.03,16.07,19400.0,10.481,10.5006,10.4744,10.5006,19400.0
2007-09-11 13:30:00,16.07,16.15,16.07,16.15,17400.0,10.5006,10.5528,10.5006,10.5528,17400.0
2007-09-11 13:35:00,16.15,16.16,16.13,16.15,18200.0,10.5528,10.5594,10.5398,10.5528,18200.0
2007-09-11 13:40:00,16.15,16.16,16.13,16.15,14600.0,10.5528,10.5594,10.5398,10.5528,14600.0
2007-09-11 13:45:00,16.16,16.19,16.15,16.18,13200.0,10.5594,10.579,10.5528,10.5724,13200.0
2007-09-11 13:50:00,16.19,16.23,16.18,16.2,28000.0,10.579,10.6051,10.5724,10.5855,28000.0
2007-09-11 13:55:00,16.21,16.23,16.19,16.21,24200.0,10.592,10.6051,10.579,10.592,24200.0
2007-09-11 14:00:00,16.21,16.31,16.21,16.3,22000.0,10.592,10.6574,10.592,10.6509,22000.0
2007-09-11 14:05:00,16.3,16.3,16.28,16.29,19400.0,10.6509,10.6509,10.6378,10.6443,19400.0
2007-09-11 14:10:00,16.3,16.3,16.28,16.3,13400.0,10.6509,10.6509,10.6378,10.6509,13400.0
2007-09-11 14:15:00,16.29,16.31,16.29,16.3,14600.0,10.6443,10.6574,10.6443,10.6509,14600.0
2007-09-11 14:20:00,16.3,16.31,16.29,16.3,14400.0,10.6509,10.6574,10.6443,10.6509,14400.0
2007-09-11 14:25:00,16.3,16.35,16.3,16.34,15400.0,10.6509,10.6835,10.6509,10.677,15400.0
2007-09-11 14:30:00,16.34,16.34,16.29,16.29,24000.0,10.677,10.677,10.6443,10.6443,24000.0
2007-09-11 14:35:00,16.29,16.31,16.28,16.3,24000.0,10.6443,10.6574,10.6378,10.6509,24000.0
2007-09-11 14:40:00,16.3,16.33,16.3,16.33,30800.0,10.6509,10.6705,10.6509,10.6705,30800.0
2007-09-11 14:45:00,16.31,16.34,16.3,16.34,32400.0,10.6574,10.677,10.6509,10.677,32400.0
2007-09-11 14:50:00,16.33,16.34,16.27,16.29,28000.0,10.6705,10.677,10.6313,10.6443,28000.0
2007-09-11 14:55:00,16.28,16.31,16.28,16.31,14200.0,10.6378,10.6574,10.6378,10.6574,14200.0
2007-09-11 15:00:00,16.3,16.34,16.3,16.31,25600.0,10.6509,10.677,10.6509,10.6574,25600.0
2007-09-11 15:05:00,16.32,16.36,16.31,16.34,29600.0,10.6639,10.6901,10.6574,10.677,29600.0
2007-09-11 15:10:00,16.35,16.38,16.35,16.38,25800.0,10.6835,10.7031,10.6835,10.7031,25800.0
2007-09-11 15:15:00,16.38,16.4,16.37,16.38,29600.0,10.7031,10.7162,10.6966,10.7031,29600.0
2007-09-11 15:20:00,16.38,16.38,16.35,16.35,16400.0,10.7031,10.7031,10.6835,10.6835,16400.0
2007-09-11 15:25:00,16.35,16.36,16.34,16.35,30800.0,10.6835,10.6901,10.677,10.6835,30800.0
2007-09-11 15:30:00,16.34,16.36,16.33,16.34,48800.0,10.677,10.6901,10.6705,10.677,48800.0
2007-09-11 15:35:00,16.34,16.34,16.26,16.29,55200.0,10.677,10.677,10.6247,10.6443,55200.0
2007-09-11 15:40:00,16.29,16.29,16.26,16.26,43600.0,10.6443,10.6443,10.6247,10.6247,43600.0
2007-09-11 15:45:00,16.26,16.28,16.22,16.27,43600.0,10.6247,10.6378,10.5986,10.6313,43600.0
2007-09-11 15:50:00,16.27,16.33,16.27,16.31,78400.0,10.6313,10.6705,10.6313,10.6574,78400.0
2007-09-11 15:55:00,16.31,16.38,16.31,16.37,113000.0,10.6574,10.7031,10.6574,10.6966,113000.0
2007-09-12 09:30:00,16.3,16.37,16.22,16.23,24000.0,10.6509,10.6966,10.5986,10.6051,24000.0
2007-09-12 09:35:00,16.27,16.27,16.12,16.14,48200.0,10.6313,10.6313,10.5332,10.5463,48200.0
2007-09-12 09:40:00,16.16,16.18,16.08,16.12,23400.0,10.5594,10.5724,10.5071,10.5332,23400.0
2007-09-12 09:45:00,16.13,16.21,16.13,16.2,34600.0,10.5398,10.592,10.5398,10.5855,34600.0
2007-09-12 09:50:00,16.18,16.22,16.1,16.11,58800.0,10.5724,10.5986,10.5202,10.5267,58800.0
2007-09-12 09:55:00,16.11,16.21,16.11,16.18,23200.0,10.5267,10.592,10.5267,10.5724,23200.0
2007-09-12 10:00:00,16.18,16.18,16.1,16.16,21400.0,10.5724,10.5724,10.5202,10.5594,21400.0
2007-09-12 10:05:00,16.17,16.23,16.16,16.22,15000.0,10.5659,10.6051,10.5594,10.5986,15000.0
2007-09-12 10:10:00,16.23,16.25,16.2,16.23,17000.0,10.6051,10.6182,10.5855,10.6051,17000.0
2007-09-12 10:15:00,16.23,16.25,16.18,16.25,25000.0,10.6051,10.6182,10.5724,10.6182,25000.0
2007-09-12 10:20:00,16.24,16.27,16.23,16.24,46600.0,10.6117,10.6313,10.6051,10.6117,46600.0
2007-09-12 10:25:00,16.23,16.27,16.2,16.27,14200.0,10.6051,10.6313,10.5855,10.6313,14200.0
2007-09-12 10:30:00,16.26,16.26,16.21,16.24,21000.0,10.6247,10.6247,10.592,10.6117,21000.0
2007-09-12 10:35:00,16.22,16.28,16.22,16.28,12000.0,10.5986,10.6378,10.5986,10.6378,12000.0
2007-09-12 10:40:00,16.27,16.3,16.25,16.27,19800.0,10.6313,10.6509,10.6182,10.6313,19800.0
2007-09-12 10:45:00,16.26,16.28,16.22,16.23,19000.0,10.6247,10.6378,10.5986,10.6051,19000.0
2007-09-12 10:50:00,16.23,16.23,16.16,16.17,21400.0,10.6051,10.6051,10.5594,10.5659,21400.0
2007-09-12 10:55:00,16.18,16.21,16.16,16.18,20600.0,10.5724,10.592,10.5594,10.5724,20600.0
2007-09-12 11:00:00,16.18,16.2,16.18,16.2,23600.0,10.5724,10.5855,10.5724,10.5855,23600.0
2007-09-12 11:05:00,16.2,16.2,16.13,16.13,20400.0,10.5855,10.5855,10.5398,10.5398,20400.0
2007-09-12 11:10:00,16.14,16.17,16.12,16.15,24800.0,10.5463,10.5659,10.5332,10.5528,24800.0
2007-09-12 11:15:00,16.15,16.19,16.15,16.16,40200.0,10.5528,10.579,10.5528,10.5594,40200.0
2007-09-12 11:20:00,16.15,16.16,16.11,16.11,30400.0,10.5528,10.5594,10.5267,10.5267,30400.0
2007-09-12 11:25:00,16.11,16.11,16.04,16.04,28400.0,10.5267,10.5267,10.481,10.481,28400.0
2007-09-12 11:30:00,16.05,16.08,16.04,16.05,33000.0,10.4875,10.5071,10.481,10.4875,33000.0
2007-09-12 11:35:00,16.06,16.07,16.0,16.03,44200.0,10.494,10.5006,10.4548,10.4744,44200.0
2007-09-12 11:40:00,16.0,16.04,16.0,16.04,24000.0,10.4548,10.481,10.4548,10.481,24000.0
2007-09-12 11:45:00,16.04,16.14,16.04,16.1,34400.0,10.481,10.5463,10.481,10.5202,34400.0
2007-09-12 11:50:00,16.1,16.12,16.05,16.08,53800.0,10.5202,10.5332,10.4875,10.5071,53800.0
2007-09-12 11:55:00,16.08,16.09,16.01,16.02,27200.0,10.5071,10.5136,10.4614,10.4679,27200.0
2007-09-12 12:00:00,16.01,16.03,16.01,16.03,17600.0,10.4614,10.4744,10.4614,10.4744,17600.0
2007-09-12 12:05:00,16.02,16.07,16.02,16.05,17200.0,10.4679,10.5006,10.4679,10.4875,17200.0
2007-09-12 12:10:00,16.06,16.12,16.06,16.1,27600.0,10.494,10.5332,10.494,10.5202,27600.0
2007-09-12 12:15:00,16.1,16.11,16.07,16.07,20000.0,10.5202,10.5267,10.5006,10.5006,20000.0
2007-09-12 12:20:00,16.05,16.07,16.05,16.07,12800.0,10.4875,10.5006,10.4875,10.5006,12800.0
2007-09-12 12:25:00,16.08,16.08,16.04,16.04,19600.0,10.5071,10.5071,10.481,10.481,19600.0
2007-09-12 12:30:00,16.04,16.06,15.99,16.06,32000.0,10.481,10.494,10.4483,10.494,32000.0
2007-09-12 12:35:00,16.06,16.07,16.02,16.04,16600.0,10.494,10.5006,10.4679,10.481,16600.0
2007-09-12 12:40:00,16.04,16.04,16.02,16.03,15800.0,10.481,10.481,10.4679,10.4744,15800.0
2007-09-12 12:45:00,16.04,16.07,16.04,16.07,26200.0,10.481,10.5006,10.481,10.5006,26200.0
2007-09-12 12:50:00,16.07,16.07,16.03,16.03,16200.0,10.5006,10.5006,10.4744,10.4744,16200.0
2007-09-12 12:55:00,16.04,16.07,16.04,16.07,9600.0,10.481,10.5006,10.481,10.5006,9600.0
2007-09-12 13:00:00,16.06,16.07,16.05,16.05,23200.0,10.494,10.5006,10.4875,10.4875,23200.0
2007-09-12 13:05:00,16.05,16.05,16.0,16.0,27200.0,10.4875,10.4875,10.4548,10.4548,27200.0
2007-09-12 13:10:00,16.0,16.0,15.96,15.99,54200.0,10.4548,10.4548,10.4287,10.4483,54200.0
2007-09-12 13:15:00,15.99,16.02,15.99,16.0,22800.0,10.4483,10.4679,10.4483,10.4548,22800.0
2007-09-12 13:20:00,16.0,16.0,15.97,16.0,27600.0,10.4548,10.4548,10.4352,10.4548,27600.0
2007-09-12 13:25:00,16.0,16.01,15.99,15.99,13600.0,10.4548,10.4614,10.4483,10.4483,13600.0
2007-09-12 13:30:00,16.0,16.02,16.0,16.02,11800.0,10.4548,10.4679,10.4548,10.4679,11800.0
2007-09-12 13:35:00,16.02,16.06,16.01,16.05,29600.0,10.4679,10.494,10.4614,10.4875,29600.0
2007-09-12 13:40:00,16.05,16.07,16.05,16.07,42000.0,10.4875,10.5006,10.4875,10.5006,42000.0
2007-09-12 13:45:00,16.07,16.1,16.07,16.07,20800.0,10.5006,10.5202,10.5006,10.5006,20800.0
2007-09-12 13:50:00,16.08,16.1,16.07,16.1,29600.0,10.5071,10.5202,10.5006,10.5202,29600.0
2007-09-12 13:55:00,16.1,16.1,16.04,16.05,35600.0,10.5202,10.5202,10.481,10.4875,35600.0
2007-09-12 14:00:00,16.05,16.06,16.05,16.05,28400.0,10.4875,10.494,10.4875,10.4875,28400.0
2007-09-12 14:05:00,16.05,16.07,16.05,16.07,36600.0,10.4875,10.5006,10.4875,10.5006,36600.0
2007-09-12 14:10:00,16.08,16.14,16.08,16.08,37800.0,10.5071,10.5463,10.5071,10.5071,37800.0
2007-09-12 14:15:00,16.07,16.09,16.06,16.08,31200.0,10.5006,10.5136,10.494,10.5071,31200.0
2007-09-12 14:20:00,16.08,16.08,16.06,16.07,25800.0,10.5071,10.5071,10.494,10.5006,25800.0
2007-09-12 14:25:00,16.07,16.08,16.0,16.02,26000.0,10.5006,10.5071,10.4548,10.4679,26000.0
2007-09-12 14:30:00,16.01,16.05,16.01,16.05,26600.0,10.4614,10.4875,10.4614,10.4875,26600.0
2007-09-12 14:35:00,16.05,16.08,16.03,16.03,35000.0,10.4875,10.5071,10.4744,10.4744,35000.0
2007-09-12 14:40:00,16.03,16.07,16.03,16.05,27800.0,10.4744,10.5006,10.4744,10.4875,27800.0
2007-09-12 14:45:00,16.05,16.06,16.04,16.06,25600.0,10.4875,10.494,10.481,10.494,25600.0
2007-09-12 14:50:00,16.06,16.08,16.03,16.04,23800.0,10.494,10.5071,10.4744,10.481,23800.0
2007-09-12 14:55:00,16.04,16.08,16.04,16.08,14200.0,10.481,10.5071,10.481,10.5071,14200.0
2007-09-12 15:00:00,16.08,16.1,16.06,16.06,34600.0,10.5071,10.5202,10.494,10.494,34600.0
2007-09-12 15:05:00,16.06,16.07,16.03,16.03,23000.0,10.494,10.5006,10.4744,10.4744,23000.0
2007-09-12 15:10:00,16.03,16.05,16.03,16.04,12400.0,10.4744,10.4875,10.4744,10.481,12400.0
2007-09-12 15:15:00,16.04,16.06,16.03,16.05,30200.0,10.481,10.494,10.4744,10.4875,30200.0
2007-09-12 15:20:00,16.05,16.05,16.02,16.03,32000.0,10.4875,10.4875,10.4679,10.4744,32000.0
2007-09-12 15:25:00,16.03,16.04,15.98,15.99,36200.0,10.4744,10.481,10.4418,10.4483,36200.0
2007-09-12 15:30:00,15.99,16.02,15.98,16.02,48800.0,10.4483,10.4679,10.4418,10.4679,48800.0
2007-09-12 15:35:00,16.02,16.02,15.98,15.99,62000.0,10.4679,10.4679,10.4418,10.4483,62000.0
2007-09-12 15:40:00,15.99,16.0,15.98,15.99,37600.0,10.4483,10.4548,10.4418,10.4483,37600.0
2007-09-12 15:45:00,15.99,16.01,15.98,15.99,58200.0,10.4483,10.4614,10.4418,10.4483,58200.0
2007-09-12 15:50:00,16.0,16.0,15.93,15.95,54400.0,10.4548,10.4548,10.4091,10.4222,54400.0
2007-09-12 15:55:00,15.95,15.97,15.93,15.94,76800.0,10.4222,10.4352,10.4091,10.4156,76800.0
2007-09-13 09:30:00,16.04,16.08,16.02,16.02,20400.0,10.481,10.5071,10.4679,10.4679,20400.0
2007-09-13 09:35:00,16.02,16.02,15.94,15.95,39800.0,10.4679,10.4679,10.4156,10.4222,39800.0
2007-09-13 09:40:00,15.94,15.99,15.94,15.99,19400.0,10.4156,10.4483,10.4156,10.4483,19400.0
2007-09-13 09:45:00,15.97,15.97,15.94,15.96,32800.0,10.4352,10.4352,10.4156,10.4287,32800.0
2007-09-13 09:50:00,15.95,16.04,15.95,16.02,15000.0,10.4222,10.481,10.4222,10.4679,15000.0
2007-09-13 09:55:00,16.02,16.02,15.97,16.0,40200.0,10.4679,10.4679,10.4352,10.4548,40200.0
2007-09-13 10:00:00,16.0,16.0,15.98,15.98,21800.0,10.4548,10.4548,10.4418,10.4418,21800.0
2007-09-13 10:05:00,15.97,16.01,15.97,16.0,29600.0,10.4352,10.4614,10.4352,10.4548,29600.0
2007-09-13 10:10:00,15.99,16.03,15.99,16.0,21400.0,10.4483,10.4744,10.4483,10.4548,21400.0
2007-09-13 10:15:00,16.0,16.03,16.0,16.03,16200.0,10.4548,10.4744,10.4548,10.4744,16200.0
2007-09-13 10:20:00,16.03,16.06,16.02,16.05,32800.0,10.4744,10.494,10.4679,10.4875,32800.0
2007-09-13 10:25:00,16.05,16.06,16.02,16.02,23400.0,10.4875,10.494,10.4679,10.4679,23400.0
2007-09-13 10:30:00,16.02,16.05,15.99,16.05,25800.0,10.4679,10.4875,10.4483,10.4875,25800.0
2007-09-13 10:35:00,16.05,16.08,16.03,16.04,12600.0,10.4875,10.5071,10.4744,10.481,12600.0
2007-09-13 10:40:00,16.03,16.06,16.02,16.05,15600.0,10.4744,10.494,10.4679,10.4875,15600.0
2007-09-13 10:45:00,16.05,16.05,16.02,16.02,12800.0,10.4875,10.4875,10.4679,10.4679,12800.0
2007-09-13 10:50:00,16.02,16.07,16.0,16.06,28400.0,10.4679,10.5006,10.4548,10.494,28400.0
2007-09-13 10:55:00,16.07,16.08,16.06,16.07,10000.0,10.5006,10.5071,10.494,10.5006,10000.0
2007-09-13 11:00:00,16.07,16.1,16.07,16.07,10400.0,10.5006,10.5202,10.5006,10.5006,10400.0
2007-09-13 11:05:00,16.07,16.07,16.04,16.04,9800.0,10.5006,10.5006,10.481,10.481,9800.0
2007-09-13 11:10:00,16.05,16.07,16.03,16.06,10400.0,10.4875,10.5006,10.4744,10.494,10400.0
2007-09-13 11:15:00,16.05,16.08,16.04,16.05,22000.0,10.4875,10.5071,10.481,10.4875,22000.0
2007-09-13 11:20:00,16.05,16.1,16.05,16.1,14400.0,10.4875,10.5202,10.4875,10.5202,14400.0
2007-09-13 11:25:00,16.09,16.15,16.09,16.13,13200.0,10.5136,10.5528,10.5136,10.5398,13200.0
2007-09-13 11:30:00,16.12,16.15,16.12,16.13,22400.0,10.5332,10.5528,10.5332,10.5398,22400.0
2007-09-13 11:35:00,16.12,16.12,16.08,16.09,12000.0,10.5332,10.5332,10.5071,10.5136,12000.0
2007-09-13 11:40:00,16.09,16.11,16.07,16.09,34400.0,10.5136,10.5267,10.5006,10.5136,34400.0
2007-09-13 11:45:00,16.08,16.1,16.07,16.09,25200.0,10.5071,10.5202,10.5006,10.5136,25200.0
2007-09-13 11:50:00,16.08,16.1,16.08,16.1,12400.0,10.5071,10.5202,10.5071,10.5202,12400.0
2007-09-13 11:55:00,16.1,16.14,16.1,16.14,15600.0,10.5202,10.5463,10.5202,10.5463,15600.0
2007-09-13 12:00:00,16.14,16.17,16.12,16.12,28200.0,10.5463,10.5659,10.5332,10.5332,28200.0
2007-09-13 12:05:00,16.13,16.14,16.12,16.12,13400.0,10.5398,10.5463,10.5332,10.5332,13400.0
2007-09-13 12:10:00,16.13,16.16,16.11,16.16,26800.0,10.5398,10.5594,10.5267,10.5594,26800.0
2007-09-13 12:15:00,16.16,16.16,16.12,16.13,9800.0,10.5594,10.5594,10.5332,10.5398,9800.0
2007-09-13 12:20:00,16.13,16.18,16.13,16.17,6400.0,10.5398,10.5724,10.5398,10.5659,6400.0
2007-09-13 12:25:00,16.17,16.17,16.16,16.17,4000.0,10.5659,10.5659,10.5594,10.5659,4000.0
2007-09-13 12:30:00,16.16,16.17,16.14,16.14,6000.0,10.5594,10.5659,10.5463,10.5463,6000.0
2007-09-13 12:35:00,16.15,16.16,16.14,16.15,8600.0,10.5528,10.5594,10.5463,10.5528,8600.0
2007-09-13 12:40:00,16.14,16.16,16.14,16.16,7000.0,10.5463,10.5594,10.5463,10.5594,7000.0
2007-09-13 12:45:00,16.15,16.16,16.15,16.15,7200.0,10.5528,10.5594,10.5528,10.5528,7200.0
2007-09-13 12:50:00,16.15,16.15,16.14,16.15,11800.0,10.5528,10.5528,10.5463,10.5528,11800.0
2007-09-13 12:55:00,16.16,16.22,16.16,16.22,34000.0,10.5594,10.5986,10.5594,10.5986,34000.0
2007-09-13 13:00:00,16.22,16.3,16.22,16.3,27600.0,10.5986,10.6509,10.5986,10.6509,27600.0
2007-09-13 13:05:00,16.3,16.4,16.29,16.39,39800.0,10.6509,10.7162,10.6443,10.7097,39800.0
2007-09-13 13:10:00,16.4,16.47,16.4,16.45,52600.0,10.7162,10.7619,10.7162,10.7489,52600.0
2007-09-13 13:15:00,16.45,16.45,16.39,16.42,99800.0,10.7489,10.7489,10.7097,10.7293,99800.0
2007-09-13 13:20:00,16.43,16.47,16.43,16.45,59200.0,10.7358,10.7619,10.7358,10.7489,59200.0
2007-09-13 13:25:00,16.45,16.47,16.38,16.41,92200.0,10.7489,10.7619,10.7031,10.7227,92200.0
2007-09-13 13:30:00,16.42,16.52,16.41,16.5,111400.0,10.7293,10.7946,10.7227,10.7815,111400.0
2007-09-13 13:35:00,16.5,16.63,16.5,16.61,77000.0,10.7815,10.8665,10.7815,10.8534,77000.0
2007-09-13 13:40:00,16.61,16.64,16.58,16.61,38400.0,10.8534,10.873,10.8338,10.8534,38400.0
2007-09-13 13:45:00,16.6,16.61,16.58,16.61,48200.0,10.8469,10.8534,10.8338,10.8534,48200.0
2007-09-13 13:50:00,16.61,16.61,16.53,16.53,20200.0,10.8534,10.8534,10.8011,10.8011,20200.0
2007-09-13 13:55:00,16.52,16.52,16.47,16.47,16000.0,10.7946,10.7946,10.7619,10.7619,16000.0
2007-09-13 14:00:00,16.48,16.52,16.48,16.5,20600.0,10.7685,10.7946,10.7685,10.7815,20600.0
2007-09-13 14:05:00,16.5,16.53,16.49,16.49,17000.0,10.7815,10.8011,10.775,10.775,17000.0
2007-09-13 14:10:00,16.5,16.56,16.5,16.53,18400.0,10.7815,10.8207,10.7815,10.8011,18400.0
2007-09-13 14:15:00,16.53,16.53,16.49,16.49,28600.0,10.8011,10.8011,10.775,10.775,28600.0
2007-09-13 14:20:00,16.5,16.51,16.48,16.5,14200.0,10.7815,10.7881,10.7685,10.7815,14200.0
2007-09-13 14:25:00,16.51,16.54,16.5,16.5,30400.0,10.7881,10.8077,10.7815,10.7815,30400.0
2007-09-13 14:30:00,16.5,16.5,16.5,16.5,17200.0,10.7815,10.7815,10.7815,10.7815,17200.0
2007-09-13 14:35:00,16.5,16.53,16.5,16.53,19400.0,10.7815,10.8011,10.7815,10.8011,19400.0
2007-09-13 14:40:00,16.53,16.53,16.48,16.49,24600.0,10.8011,10.8011,10.7685,10.775,24600.0
2007-09-13 14:45:00,16.5,16.52,16.48,16.49,15600.0,10.7815,10.7946,10.7685,10.775,15600.0
2007-09-13 14:50:00,16.5,16.5,16.48,16.48,19400.0,10.7815,10.7815,10.7685,10.7685,19400.0
2007-09-13 14:55:00,16.48,16.49,16.46,16.47,15600.0,10.7685,10.775,10.7554,10.7619,15600.0
2007-09-13 15:00:00,16.48,16.53,16.48,16.52,18000.0,10.7685,10.8011,10.7685,10.7946,18000.0
2007-09-13 15:05:00,16.52,16.54,16.51,16.51,19000.0,10.7946,10.8077,10.7881,10.7881,19000.0
2007-09-13 15:10:00,16.51,16.52,16.47,16.48,29600.0,10.7881,10.7946,10.7619,10.7685,29600.0
2007-09-13 15:15:00,16.47,16.47,16.43,16.43,26400.0,10.7619,10.7619,10.7358,10.7358,26400.0
2007-09-13 15:20:00,16.43,16.48,16.43,16.48,16200.0,10.7358,10.7685,10.7358,10.7685,16200.0
2007-09-13 15:25:00,16.47,16.48,16.46,16.46,15200.0,10.7619,10.7685,10.7554,10.7554,15200.0
2007-09-13 15:30:00,16.47,16.47,16.42,16.45,21600.0,10.7619,10.7619,10.7293,10.7489,21600.0
2007-09-13 15:35:00,16.43,16.45,16.43,16.44,11800.0,10.7358,10.7489,10.7358,10.7423,11800.0
2007-09-13 15:40:00,16.44,16.46,16.4,16.41,22000.0,10.7423,10.7554,10.7162,10.7227,22000.0
2007-09-13 15:45:00,16.41,16.41,16.35,16.36,29800.0,10.7227,10.7227,10.6835,10.6901,29800.0
2007-09-13 15:50:00,16.36,16.4,16.36,16.39,17000.0,10.6901,10.7162,10.6901,10.7097,17000.0
2007-09-13 15:55:00,16.4,16.47,16.39,16.43,115000.0,10.7162,10.7619,10.7097,10.7358,115000.0
2007-09-14 09:30:00,16.35,16.38,16.27,16.31,36400.0,10.6835,10.7031,10.6313,10.6574,36400.0
2007-09-14 09:35:00,16.35,16.45,16.35,16.44,26600.0,10.6835,10.7489,10.6835,10.7423,26600.0
2007-09-14 09:40:00,16.47,16.47,16.41,16.44,14200.0,10.7619,10.7619,10.7227,10.7423,14200.0
2007-09-14 09:45:00,16.42,16.43,16.33,16.33,36800.0,10.7293,10.7358,10.6705,10.6705,36800.0
2007-09-14 09:50:00,16.34,16.43,16.33,16.43,29400.0,10.677,10.7358,10.6705,10.7358,29400.0
2007-09-14 09:55:00,16.43,16.5,16.42,16.5,22200.0,10.7358,10.7815,10.7293,10.7815,22200.0
2007-09-14 10:00:00,16.5,16.55,16.46,16.49,50000.0,10.7815,10.8142,10.7554,10.775,50000.0
2007-09-14 10:05:00,16.49,16.53,16.48,16.53,52600.0,10.775,10.8011,10.7685,10.8011,52600.0
2007-09-14 10:10:00,16.52,16.52,16.48,16.5,36600.0,10.7946,10.7946,10.7685,10.7815,36600.0
2007-09-14 10:15:00,16.5,16.55,16.5,16.54,27000.0,10.7815,10.8142,10.7815,10.8077,27000.0
2007-09-14 10:20:00,16.54,16.58,16.54,16.56,44600.0,10.8077,10.8338,10.8077,10.8207,44600.0
2007-09-14 10:25:00,16.57,16.59,16.56,16.58,22600.0,10.8273,10.8403,10.8207,10.8338,22600.0
2007-09-14 10:30:00,16.58,16.61,16.58,16.59,15400.0,10.8338,10.8534,10.8338,10.8403,15400.0
2007-09-14 10:35:00,16.59,16.63,16.58,16.61,32000.0,10.8403,10.8665,10.8338,10.8534,32000.0
2007-09-14 10:40:00,16.6,16.61,16.58,16.6,24200.0,10.8469,10.8534,10.8338,10.8469,24200.0
2007-09-14 10:45:00,16.6,16.68,16.6,16.67,16800.0,10.8469,10.8992,10.8469,10.8926,16800.0
2007-09-14 10:50:00,16.66,16.67,16.61,16.61,23000.0,10.8861,10.8926,10.8534,10.8534,23000.0
2007-09-14 10:55:00,16.61,16.61,16.59,16.61,12800.0,10.8534,10.8534,10.8403,10.8534,12800.0
2007-09-14 11:00:00,16.61,16.61,16.58,16.58,31000.0,10.8534,10.8534,10.8338,10.8338,31000.0
2007-09-14 11:05:00,16.58,16.58,16.55,16.55,46000.0,10.8338,10.8338,10.8142,10.8142,46000.0
2007-09-14 11:10:00,16.56,16.56,16.53,16.54,18800.0,10.8207,10.8207,10.8011,10.8077,18800.0
2007-09-14 11:15:00,16.53,16.53,16.51,16.52,6800.0,10.8011,10.8011,10.7881,10.7946,6800.0
2007-09-14 11:20:00,16.53,16.53,16.5,16.53,11400.0,10.8011,10.8011,10.7815,10.8011,11400.0
2007-09-14 11:25:00,16.52,16.58,16.52,16.57,6000.0,10.7946,10.8338,10.7946,10.8273,6000.0
2007-09-14 11:30:00,16.59,16.61,16.58,16.58,8000.0,10.8403,10.8534,10.8338,10.8338,8000.0
2007-09-14 11:35:00,16.58,16.59,16.58,16.59,7800.0,10.8338,10.8403,10.8338,10.8403,7800.0
2007-09-14 11:40:00,16.58,16.66,16.58,16.65,8200.0,10.8338,10.8861,10.8338,10.8796,8200.0
2007-09-14 11:45:00,16.66,16.66,16.63,16.64,17600.0,10.8861,10.8861,10.8665,10.873,17600.0
2007-09-14 11:50:00,16.62,16.64,16.61,16.64,7200.0,10.86,10.873,10.8534,10.873,7200.0
2007-09-14 11:55:00,16.65,16.68,16.63,16.63,35400.0,10.8796,10.8992,10.8665,10.8665,35400.0
2007-09-14 12:00:00,16.63,16.63,16.6,16.6,29600.0,10.8665,10.8665,10.8469,10.8469,29600.0
2007-09-14 12:05:00,16.59,16.59,16.56,16.56,10000.0,10.8403,10.8403,10.8207,10.8207,10000.0
2007-09-14 12:10:00,16.56,16.57,16.55,16.57,10800.0,10.8207,10.8273,10.8142,10.8273,10800.0
2007-09-14 12:15:00,16.55,16.55,16.49,16.52,88800.0,10.8142,10.8142,10.775,10.7946,88800.0
2007-09-14 12:20:00,16.51,16.53,16.51,16.53,1800.0,10.7881,10.8011,10.7881,10.8011,1800.0
2007-09-14 12:25:00,16.52,16.55,16.52,16.55,27200.0,10.7946,10.8142,10.7946,10.8142,27200.0
2007-09-14 12:30:00,16.54,16.55,16.53,16.53,11600.0,10.8077,10.8142,10.8011,10.8011,11600.0
2007-09-14 12:35:00,16.53,16.53,16.5,16.5,11200.0,10.8011,10.8011,10.7815,10.7815,11200.0
2007-09-14 12:40:00,16.5,16.5,16.5,16.5,10400.0,10.7815,10.7815,10.7815,10.7815,10400.0
2007-09-14 12:45:00,16.5,16.5,16.49,16.49,3800.0,10.7815,10.7815,10.775,10.775,3800.0
2007-09-14 12:50:00,16.49,16.5,16.49,16.49,8600.0,10.775,10.7815,10.775,10.775,8600.0
2007-09-14 12:55:00,16.5,16.5,16.47,16.47,11000.0,10.7815,10.7815,10.7619,10.7619,11000.0
2007-09-14 13:00:00,16.47,16.48,16.45,16.45,12400.0,10.7619,10.7685,10.7489,10.7489,12400.0
2007-09-14 13:05:00,16.45,16.46,16.43,16.44,15600.0,10.7489,10.7554,10.7358,10.7423,15600.0
2007-09-14 13:10:00,16.43,16.48,16.43,16.48,26800.0,10.7358,10.7685,10.7358,10.7685,26800.0
2007-09-14 13:15:00,16.47,16.47,16.46,16.46,7800.0,10.7619,10.7619,10.7554,10.7554,7800.0
2007-09-14 13:20:00,16.46,16.47,16.46,16.46,22800.0,10.7554,10.7619,10.7554,10.7554,22800.0
2007-09-14 13:25:00,16.46,16.47,16.45,16.47,8200.0,10.7554,10.7619,10.7489,10.7619,8200.0
2007-09-14 13:30:00,16.47,16.47,16.44,16.44,8200.0,10.7619,10.7619,10.7423,10.7423,8200.0
2007-09-14 13:35:00,16.45,16.45,16.41,16.43,17800.0,10.7489,10.7489,10.7227,10.7358,17800.0
2007-09-14 13:40:00,16.43,16.45,16.43,16.45,9200.0,10.7358,10.7489,10.7358,10.7489,9200.0
2007-09-14 13:45:00,16.45,16.45,16.42,16.45,30800.0,10.7489,10.7489,10.7293,10.7489,30800.0
2007-09-14 13:50:00,16.45,16.5,16.45,16.49,32600.0,10.7489,10.7815,10.7489,10.775,32600.0
2007-09-14 13:55:00,16.49,16.52,16.49,16.5,22800.0,10.775,10.7946,10.775,10.7815,22800.0
2007-09-14 14:00:00,16.5,16.5,16.5,16.5,3800.0,10.7815,10.7815,10.7815,10.7815,3800.0
2007-09-14 14:05:00,16.5,16.5,16.5,16.5,45400.0,10.7815,10.7815,10.7815,10.7815,45400.0
2007-09-14 14:10:00,16.5,16.54,16.5,16.54,5000.0,10.7815,10.8077,10.7815,10.8077,5000.0
2007-09-14 14:15:00,16.54,16.55,16.52,16.53,12800.0,10.8077,10.8142,10.7946,10.8011,12800.0
2007-09-14 14:20:00,16.52,16.53,16.52,16.52,12200.0,10.7946,10.8011,10.7946,10.7946,12200.0
2007-09-14 14:25:00,16.52,16.52,16.49,16.5,32600.0,10.7946,10.7946,10.775,10.7815,32600.0
2007-09-14 14:30:00,16.5,16.53,16.49,16.52,140200.0,10.7815,10.8011,10.775,10.7946,140200.0
2007-09-14 14:35:00,16.52,16.52,16.5,16.51,9200.0,10.7946,10.7946,10.7815,10.7881,9200.0
2007-09-14 14:40:00,16.5,16.5,16.47,16.47,218600.0,10.7815,10.7815,10.7619,10.7619,218600.0
2007-09-14 14:45:00,16.46,16.47,16.45,16.46,14800.0,10.7554,10.7619,10.7489,10.7554,14800.0
2007-09-14 14:50:00,16.46,16.46,16.42,16.42,23200.0,10.7554,10.7554,10.7293,10.7293,23200.0
2007-09-14 14:55:00,16.42,16.44,16.41,16.43,23800.0,10.7293,10.7423,10.7227,10.7358,23800.0
2007-09-14 15:00:00,16.43,16.48,16.43,16.48,19400.0,10.7358,10.7685,10.7358,10.7685,19400.0
2007-09-14 15:05:00,16.48,16.49,16.47,16.47,11600.0,10.7685,10.775,10.7619,10.7619,11600.0
2007-09-14 15:10:00,16.48,16.48,16.45,16.45,12000.0,10.7685,10.7685,10.7489,10.7489,12000.0
2007-09-14 15:15:00,16.46,16.47,16.45,16.47,16000.0,10.7554,10.7619,10.7489,10.7619,16000.0
2007-09-14 15:20:00,16.46,16.5,16.46,16.5,29000.0,10.7554,10.7815,10.7554,10.7815,29000.0
2007-09-14 15:25:00,16.52,16.53,16.5,16.5,22400.0,10.7946,10.8011,10.7815,10.7815,22400.0
2007-09-14 15:30:00,16.52,16.52,16.47,16.5,34600.0,10.7946,10.7946,10.7619,10.7815,34600.0
2007-09-14 15:35:00,16.5,16.5,16.48,16.49,123200.0,10.7815,10.7815,10.7685,10.775,123200.0
2007-09-14 15:40:00,16.49,16.5,16.45,16.45,63600.0,10.775,10.7815,10.7489,10.7489,63600.0
2007-09-14 15:45:00,16.46,16.49,16.45,16.47,42200.0,10.7554,10.775,10.7489,10.7619,42200.0
2007-09-14 15:50:00,16.46,16.47,16.43,16.45,54200.0,10.7554,10.7619,10.7358,10.7489,54200.0
2007-09-14 15:55:00,16.44,16.46,16.43,16.43,93400.0,10.7423,10.7554,10.7358,10.7358,93400.0
2007-09-17 09:30:00,16.36,16.36,16.25,16.29,43800.0,10.6901,10.6901,10.6182,10.6443,43800.0
2007-09-17 09:35:00,16.3,16.34,16.3,16.33,21600.0,10.6509,10.677,10.6509,10.6705,21600.0
2007-09-17 09:40:00,16.32,16.33,16.27,16.31,29600.0,10.6639,10.6705,10.6313,10.6574,29600.0
2007-09-17 09:45:00,16.33,16.33,16.23,16.27,80200.0,10.6705,10.6705,10.6051,10.6313,80200.0
2007-09-17 09:50:00,16.25,16.25,16.18,16.21,35200.0,10.6182,10.6182,10.5724,10.592,35200.0
2007-09-17 09:55:00,16.2,16.24,16.18,16.23,18800.0,10.5855,10.6117,10.5724,10.6051,18800.0
2007-09-17 10:00:00,16.23,16.29,16.23,16.27,23000.0,10.6051,10.6443,10.6051,10.6313,23000.0
2007-09-17 10:05:00,16.24,16.32,16.24,16.3,26600.0,10.6117,10.6639,10.6117,10.6509,26600.0
2007-09-17 10:10:00,16.3,16.34,16.29,16.33,21600.0,10.6509,10.677,10.6443,10.6705,21600.0
2007-09-17 10:15:00,16.34,16.4,16.34,16.39,22800.0,10.677,10.7162,10.677,10.7097,22800.0
2007-09-17 10:20:00,16.39,16.4,16.38,16.38,22200.0,10.7097,10.7162,10.7031,10.7031,22200.0
2007-09-17 10:25:00,16.38,16.38,16.33,16.36,33000.0,10.7031,10.7031,10.6705,10.6901,33000.0
2007-09-17 10:30:00,16.35,16.38,16.35,16.37,37400.0,10.6835,10.7031,10.6835,10.6966,37400.0
2007-09-17 10:35:00,16.36,16.36,16.32,16.33,19800.0,10.6901,10.6901,10.6639,10.6705,19800.0
2007-09-17 10:40:00,16.33,16.35,16.32,16.34,29200.0,10.6705,10.6835,10.6639,10.677,29200.0
2007-09-17 10:45:00,16.34,16.38,16.33,16.35,33600.0,10.677,10.7031,10.6705,10.6835,33600.0
2007-09-17 10:50:00,16.36,16.36,16.28,16.28,12800.0,10.6901,10.6901,10.6378,10.6378,12800.0
2007-09-17 10:55:00,16.28,16.34,16.28,16.34,21400.0,10.6378,10.677,10.6378,10.677,21400.0
2007-09-17 11:00:00,16.33,16.34,16.3,16.34,21200.0,10.6705,10.677,10.6509,10.677,21200.0
2007-09-17 11:05:00,16.34,16.36,16.33,16.33,12600.0,10.677,10.6901,10.6705,10.6705,12600.0
2007-09-17 11:10:00,16.33,16.33,16.31,16.33,21600.0,10.6705,10.6705,10.6574,10.6705,21600.0
2007-09-17 11:15:00,16.32,16.34,16.29,16.3,13800.0,10.6639,10.677,10.6443,10.6509,13800.0
2007-09-17 11:20:00,16.3,16.33,16.3,16.33,19800.0,10.6509,10.6705,10.6509,10.6705,19800.0
2007-09-17 11:25:00,16.33,16.34,16.32,16.32,12000.0,10.6705,10.677,10.6639,10.6639,12000.0
2007-09-17 11:30:00,16.32,16.34,16.31,16.33,27200.0,10.6639,10.677,10.6574,10.6705,27200.0
2007-09-17 11:35:00,16.33,16.33,16.29,16.29,24400.0,10.6705,10.6705,10.6443,10.6443,24400.0
2007-09-17 11:40:00,16.3,16.3,16.23,16.23,13600.0,10.6509,10.6509,10.6051,10.6051,13600.0
2007-09-17 11:45:00,16.23,16.23,16.16,16.2,22800.0,10.6051,10.6051,10.5594,10.5855,22800.0
2007-09-17 11:50:00,16.19,16.23,16.19,16.22,10600.0,10.579,10.6051,10.579,10.5986,10600.0
2007-09-17 11:55:00,16.22,16.24,16.18,16.21,17800.0,10.5986,10.6117,10.5724,10.592,17800.0
2007-09-17 12:00:00,16.21,16.26,16.21,16.24,39600.0,10.592,10.6247,10.592,10.6117,39600.0
2007-09-17 12:05:00,16.24,16.24,16.18,16.22,12000.0,10.6117,10.6117,10.5724,10.5986,12000.0
2007-09-17 12:10:00,16.22,16.25,16.21,16.24,9800.0,10.5986,10.6182,10.592,10.6117,9800.0
2007-09-17 12:15:00,16.24,16.25,16.23,16.23,4600.0,10.6117,10.6182,10.6051,10.6051,4600.0
2007-09-17 12:20:00,16.23,16.24,16.18,16.2,14800.0,10.6051,10.6117,10.5724,10.5855,14800.0
2007-09-17 12:25:00,16.21,16.24,16.21,16.23,8400.0,10.592,10.6117,10.592,10.6051,8400.0
2007-09-17 12:30:00,16.23,16.24,16.22,16.23,5600.0,10.6051,10.6117,10.5986,10.6051,5600.0
2007-09-17 12:35:00,16.23,16.26,16.23,16.25,16800.0,10.6051,10.6247,10.6051,10.6182,16800.0
2007-09-17 12:40:00,16.25,16.25,16.25,16.25,5200.0,10.6182,10.6182,10.6182,10.6182,5200.0
2007-09-17 12:45:00,16.24,16.31,16.23,16.31,26400.0,10.6117,10.6574,10.6051,10.6574,26400.0
2007-09-17 12:50:00,16.31,16.32,16.25,16.25,19600.0,10.6574,10.6639,10.6182,10.6182,19600.0
2007-09-17 12:55:00,16.23,16.29,16.23,16.27,17000.0,10.6051,10.6443,10.6051,10.6313,17000.0
2007-09-17 13:00:00,16.25,16.28,16.24,16.25,8600.0,10.6182,10.6378,10.6117,10.6182,8600.0
2007-09-17 13:05:00,16.25,16.25,16.24,16.25,10800.0,10.6182,10.6182,10.6117,10.6182,10800.0
2007-09-17 13:10:00,16.24,16.29,16.24,16.29,17200.0,10.6117,10.6443,10.6117,10.6443,17200.0
2007-09-17 13:15:00,16.28,16.28,16.25,16.25,14000.0,10.6378,10.6378,10.6182,10.6182,14000.0
2007-09-17 13:20:00,16.27,16.28,16.25,16.25,11200.0,10.6313,10.6378,10.6182,10.6182,11200.0
2007-09-17 13:25:00,16.27,16.28,16.25,16.27,24600.0,10.6313,10.6378,10.6182,10.6313,24600.0
2007-09-17 13:30:00,16.26,16.28,16.25,16.25,10400.0,10.6247,10.6378,10.6182,10.6182,10400.0
2007-09-17 13:35:00,16.27,16.27,16.25,16.25,7600.0,10.6313,10.6313,10.6182,10.6182,7600.0
2007-09-17 13:40:00,16.25,16.25,16.25,16.25,9000.0,10.6182,10.6182,10.6182,10.6182,9000.0
2007-09-17 13:45:00,16.25,16.27,16.25,16.27,16800.0,10.6182,10.6313,10.6182,10.6313,16800.0
2007-09-17 13:50:00,16.26,16.3,16.25,16.29,8800.0,10.6247,10.6509,10.6182,10.6443,8800.0
2007-09-17 13:55:00,16.29,16.29,16.28,16.29,9200.0,10.6443,10.6443,10.6378,10.6443,9200.0
2007-09-17 14:00:00,16.28,16.29,16.28,16.28,13400.0,10.6378,10.6443,10.6378,10.6378,13400.0
2007-09-17 14:05:00,16.28,16.28,16.25,16.28,26400.0,10.6378,10.6378,10.6182,10.6378,26400.0
2007-09-17 14:10:00,16.27,16.28,16.24,16.25,25600.0,10.6313,10.6378,10.6117,10.6182,25600.0
2007-09-17 14:15:00,16.25,16.26,16.21,16.25,14600.0,10.6182,10.6247,10.592,10.6182,14600.0
2007-09-17 14:20:00,16.25,16.25,16.22,16.23,14800.0,10.6182,10.6182,10.5986,10.6051,14800.0
2007-09-17 14:25:00,16.23,16.27,16.23,16.25,18000.0,10.6051,10.6313,10.6051,10.6182,18000.0
2007-09-17 14:30:00,16.24,16.28,16.24,16.28,22400.0,10.6117,10.6378,10.6117,10.6378,22400.0
2007-09-17 14:35:00,16.28,16.3,16.24,16.28,37000.0,10.6378,10.6509,10.6117,10.6378,37000.0
2007-09-17 14:40:00,16.28,16.28,16.28,16.28,14800.0,10.6378,10.6378,10.6378,10.6378,14800.0
2007-09-17 14:45:00,16.28,16.29,16.25,16.25,31800.0,10.6378,10.6443,10.6182,10.6182,31800.0
2007-09-17 14:50:00,16.25,16.25,16.21,16.21,6400.0,10.6182,10.6182,10.592,10.592,6400.0
2007-09-17 14:55:00,16.21,16.24,16.21,16.24,15400.0,10.592,10.6117,10.592,10.6117,15400.0
2007-09-17 15:00:00,16.23,16.25,16.22,16.25,26200.0,10.6051,10.6182,10.5986,10.6182,26200.0
2007-09-17 15:05:00,16.24,16.28,16.23,16.25,21600.0,10.6117,10.6378,10.6051,10.6182,21600.0
2007-09-17 15:10:00,16.27,16.33,16.27,16.33,28200.0,10.6313,10.6705,10.6313,10.6705,28200.0
2007-09-17 15:15:00,16.33,16.34,16.29,16.34,46000.0,10.6705,10.677,10.6443,10.677,46000.0
2007-09-17 15:20:00,16.33,16.35,16.31,16.33,34600.0,10.6705,10.6835,10.6574,10.6705,34600.0
2007-09-17 15:25:00,16.32,16.33,16.3,16.31,28800.0,10.6639,10.6705,10.6509,10.6574,28800.0
2007-09-17 15:30:00,16.31,16.31,16.28,16.28,39800.0,10.6574,10.6574,10.6378,10.6378,39800.0
2007-09-17 15:35:00,16.28,16.29,16.25,16.26,46000.0,10.6378,10.6443,10.6182,10.6247,46000.0
2007-09-17 15:40:00,16.26,16.27,16.24,16.25,36600.0,10.6247,10.6313,10.6117,10.6182,36600.0
2007-09-17 15:45:00,16.24,16.3,16.24,16.29,32400.0,10.6117,10.6509,10.6117,10.6443,32400.0
2007-09-17 15:50:00,16.29,16.29,16.24,16.24,48000.0,10.6443,10.6443,10.6117,10.6117,48000.0
2007-09-17 15:55:00,16.24,16.25,16.2,16.21,52200.0,10.6117,10.6182,10.5855,10.592,52200.0
2007-09-18 09:30:00,16.2,16.36,16.2,16.29,21000.0,10.5855,10.6901,10.5855,10.6443,21000.0
2007-09-18 09:35:00,16.28,16.29,16.25,16.28,7400.0,10.6378,10.6443,10.6182,10.6378,7400.0
2007-09-18 09:40:00,16.27,16.28,16.27,16.27,15800.0,10.6313,10.6378,10.6313,10.6313,15800.0
2007-09-18 09:45:00,16.28,16.32,16.26,16.27,23200.0,10.6378,10.6639,10.6247,10.6313,23200.0
2007-09-18 09:50:00,16.27,16.27,16.22,16.22,50800.0,10.6313,10.6313,10.5986,10.5986,50800.0
2007-09-18 09:55:00,16.22,16.22,16.13,16.19,23800.0,10.5986,10.5986,10.5398,10.579,23800.0
2007-09-18 10:00:00,16.19,16.25,16.18,16.25,6400.0,10.579,10.6182,10.5724,10.6182,6400.0
2007-09-18 10:05:00,16.24,16.25,16.22,16.25,22000.0,10.6117,10.6182,10.5986,10.6182,22000.0
2007-09-18 10:10:00,16.25,16.26,16.24,16.24,21200.0,10.6182,10.6247,10.6117,10.6117,21200.0
2007-09-18 10:15:00,16.25,16.25,16.24,16.25,10400.0,10.6182,10.6182,10.6117,10.6182,10400.0
2007-09-18 10:20:00,16.25,16.25,16.23,16.23,11800.0,10.6182,10.6182,10.6051,10.6051,11800.0
2007-09-18 10:25:00,16.24,16.25,16.23,16.25,14200.0,10.6117,10.6182,10.6051,10.6182,14200.0
2007-09-18 10:30:00,16.25,16.27,16.25,16.25,14800.0,10.6182,10.6313,10.6182,10.6182,14800.0
2007-09-18 10:35:00,16.27,16.27,16.19,16.21,39200.0,10.6313,10.6313,10.579,10.592,39200.0
2007-09-18 10:40:00,16.21,16.22,16.21,16.22,6600.0,10.592,10.5986,10.592,10.5986,6600.0
2007-09-18 10:45:00,16.21,16.22,16.21,16.21,6200.0,10.592,10.5986,10.592,10.592,6200.0
2007-09-18 10:50:00,16.21,16.25,16.21,16.25,7200.0,10.592,10.6182,10.592,10.6182,7200.0
2007-09-18 10:55:00,16.24,16.25,16.23,16.24,7400.0,10.6117,10.6182,10.6051,10.6117,7400.0
2007-09-18 11:00:00,16.24,16.25,16.22,16.25,17600.0,10.6117,10.6182,10.5986,10.6182,17600.0
2007-09-18 11:05:00,16.25,16.3,16.24,16.29,14000.0,10.6182,10.6509,10.6117,10.6443,14000.0
2007-09-18 11:10:00,16.29,16.32,16.27,16.32,21400.0,10.6443,10.6639,10.6313,10.6639,21400.0
2007-09-18 11:15:00,16.31,16.32,16.3,16.32,46400.0,10.6574,10.6639,10.6509,10.6639,46400.0
2007-09-18 11:20:00,16.32,16.33,16.28,16.28,41600.0,10.6639,10.6705,10.6378,10.6378,41600.0
2007-09-18 11:25:00,16.29,16.31,16.27,16.3,29400.0,10.6443,10.6574,10.6313,10.6509,29400.0
2007-09-18 11:30:00,16.29,16.33,16.28,16.33,6200.0,10.6443,10.6705,10.6378,10.6705,6200.0
2007-09-18 11:35:00,16.32,16.33,16.31,16.31,17200.0,10.6639,10.6705,10.6574,10.6574,17200.0
2007-09-18 11:40:00,16.3,16.32,16.3,16.32,14200.0,10.6509,10.6639,10.6509,10.6639,14200.0
2007-09-18 11:45:00,16.31,16.35,16.3,16.35,30200.0,10.6574,10.6835,10.6509,10.6835,30200.0
2007-09-18 11:50:00,16.35,16.4,16.32,16.34,48200.0,10.6835,10.7162,10.6639,10.677,48200.0
2007-09-18 11:55:00,16.34,16.35,16.31,16.31,33600.0,10.677,10.6835,10.6574,10.6574,33600.0
2007-09-18 12:00:00,16.32,16.34,16.32,16.32,15600.0,10.6639,10.677,10.6639,10.6639,15600.0
2007-09-18 12:05:00,16.32,16.32,16.31,16.31,8800.0,10.6639,10.6639,10.6574,10.6574,8800.0
2007-09-18 12:10:00,16.32,16.32,16.3,16.3,12200.0,10.6639,10.6639,10.6509,10.6509,12200.0
2007-09-18 12:15:00,16.3,16.33,16.3,16.32,8400.0,10.6509,10.6705,10.6509,10.6639,8400.0
2007-09-18 12:20:00,16.31,16.33,16.29,16.29,9800.0,10.6574,10.6705,10.6443,10.6443,9800.0
2007-09-18 12:25:00,16.3,16.31,16.29,16.29,11000.0,10.6509,10.6574,10.6443,10.6443,11000.0
2007-09-18 12:30:00,16.29,16.33,16.29,16.33,16000.0,10.6443,10.6705,10.6443,10.6705,16000.0
2007-09-18 12:35:00,16.33,16.33,16.29,16.29,20200.0,10.6705,10.6705,10.6443,10.6443,20200.0
2007-09-18 12:40:00,16.28,16.28,16.25,16.26,9200.0,10.6378,10.6378,10.6182,10.6247,9200.0
2007-09-18 12:45:00,16.25,16.26,16.25,16.25,6400.0,10.6182,10.6247,10.6182,10.6182,6400.0
2007-09-18 12:50:00,16.25,16.29,16.25,16.29,14000.0,10.6182,10.6443,10.6182,10.6443,14000.0
2007-09-18 12:55:00,16.28,16.28,16.25,16.25,2000.0,10.6378,10.6378,10.6182,10.6182,2000.0
2007-09-18 13:00:00,16.25,16.25,16.24,16.25,5200.0,10.6182,10.6182,10.6117,10.6182,5200.0
2007-09-18 13:05:00,16.25,16.26,16.23,16.24,13800.0,10.6182,10.6247,10.6051,10.6117,13800.0
2007-09-18 13:10:00,16.23,16.23,16.22,16.22,6200.0,10.6051,10.6051,10.5986,10.5986,6200.0
2007-09-18 13:15:00,16.21,16.27,16.21,16.27,14600.0,10.592,10.6313,10.592,10.6313,14600.0
2007-09-18 13:20:00,16.27,16.29,16.27,16.28,7200.0,10.6313,10.6443,10.6313,10.6378,7200.0
2007-09-18 13:25:00,16.28,16.28,16.26,16.26,3400.0,10.6378,10.6378,10.6247,10.6247,3400.0
2007-09-18 13:30:00,16.25,16.26,16.25,16.25,5800.0,10.6182,10.6247,10.6182,10.6182,5800.0
2007-09-18 13:35:00,16.25,16.26,16.25,16.25,4800.0,10.6182,10.6247,10.6182,10.6182,4800.0
2007-09-18 13:40:00,16.25,16.28,16.25,16.28,6200.0,10.6182,10.6378,10.6182,10.6378,6200.0
2007-09-18 13:45:00,16.28,16.29,16.27,16.29,6800.0,10.6378,10.6443,10.6313,10.6443,6800.0
2007-09-18 13:50:00,16.29,16.3,16.28,16.3,10400.0,10.6443,10.6509,10.6378,10.6509,10400.0
2007-09-18 13:55:00,16.3,16.32,16.3,16.31,12400.0,10.6509,10.6639,10.6509,10.6574,12400.0
2007-09-18 14:00:00,16.32,16.33,16.3,16.3,15200.0,10.6639,10.6705,10.6509,10.6509,15200.0
2007-09-18 14:05:00,16.3,16.3,16.27,16.27,18800.0,10.6509,10.6509,10.6313,10.6313,18800.0
2007-09-18 14:10:00,16.27,16.33,16.24,16.25,13800.0,10.6313,10.6705,10.6117,10.6182,13800.0
2007-09-18 14:15:00,16.28,16.63,16.28,16.59,84000.0,10.6378,10.8665,10.6378,10.8403,84000.0
2007-09-18 14:20:00,16.5,16.68,16.48,16.48,152800.0,10.7815,10.8992,10.7685,10.7685,152800.0
2007-09-18 14:25:00,16.5,16.54,16.42,16.52,42600.0,10.7815,10.8077,10.7293,10.7946,42600.0
2007-09-18 14:30:00,16.5,16.54,16.49,16.52,39400.0,10.7815,10.8077,10.775,10.7946,39400.0
2007-09-18 14:35:00,16.52,16.65,16.5,16.65,49000.0,10.7946,10.8796,10.7815,10.8796,49000.0
2007-09-18 14:40:00,16.65,16.71,16.64,16.68,76000.0,10.8796,10.9188,10.873,10.8992,76000.0
2007-09-18 14:45:00,16.68,16.74,16.68,16.68,21600.0,10.8992,10.9384,10.8992,10.8992,21600.0
2007-09-18 14:50:00,16.7,16.7,16.67,16.68,33600.0,10.9122,10.9122,10.8926,10.8992,33600.0
2007-09-18 14:55:00,16.67,16.69,16.65,16.69,35200.0,10.8926,10.9057,10.8796,10.9057,35200.0
2007-09-18 15:00:00,16.7,16.71,16.62,16.7,59000.0,10.9122,10.9188,10.86,10.9122,59000.0
2007-09-18 15:05:00,16.7,16.79,16.7,16.77,45200.0,10.9122,10.971,10.9122,10.958,45200.0
2007-09-18 15:10:00,16.78,16.83,16.75,16.83,68800.0,10.9645,10.9972,10.9449,10.9972,68800.0
2007-09-18 15:15:00,16.82,16.84,16.8,16.82,46200.0,10.9906,11.0037,10.9776,10.9906,46200.0
2007-09-18 15:20:00,16.82,16.82,16.77,16.78,46800.0,10.9906,10.9906,10.958,10.9645,46800.0
2007-09-18 15:25:00,16.78,16.79,16.75,16.75,47600.0,10.9645,10.971,10.9449,10.9449,47600.0
2007-09-18 15:30:00,16.75,16.82,16.74,16.75,154800.0,10.9449,10.9906,10.9384,10.9449,154800.0
2007-09-18 15:35:00,16.75,16.77,16.74,16.75,107600.0,10.9449,10.958,10.9384,10.9449,107600.0
2007-09-18 15:40:00,16.75,16.8,16.75,16.8,181000.0,10.9449,10.9776,10.9449,10.9776,181000.0
2007-09-18 15:45:00,16.8,16.8,16.77,16.78,139000.0,10.9776,10.9776,10.958,10.9645,139000.0
2007-09-18 15:50:00,16.78,16.81,16.77,16.79,186200.0,10.9645,10.9841,10.958,10.971,186200.0
2007-09-18 15:55:00,16.79,16.83,16.77,16.8,211000.0,10.971,10.9972,10.958,10.9776,211000.0
2007-09-19 09:30:00,16.88,17.0,16.86,16.96,24800.0,11.0298,11.1083,11.0168,11.0821,24800.0
2007-09-19 09:35:00,16.98,17.0,16.96,16.96,24400.0,11.0952,11.1083,11.0821,11.0821,24400.0
2007-09-19 09:40:00,16.96,16.99,16.95,16.97,38600.0,11.0821,11.1017,11.0756,11.0887,38600.0
2007-09-19 09:45:00,16.98,17.0,16.96,16.97,44000.0,11.0952,11.1083,11.0821,11.0887,44000.0
2007-09-19 09:50:00,16.97,16.97,16.93,16.95,25400.0,11.0887,11.0887,11.0625,11.0756,25400.0
2007-09-19 09:55:00,16.93,16.95,16.9,16.93,37800.0,11.0625,11.0756,11.0429,11.0625,37800.0
2007-09-19 10:00:00,16.92,16.93,16.89,16.92,48000.0,11.056,11.0625,11.0364,11.056,48000.0
2007-09-19 10:05:00,16.92,16.92,16.88,16.88,79600.0,11.056,11.056,11.0298,11.0298,79600.0
2007-09-19 10:10:00,16.89,16.91,16.88,16.9,20800.0,11.0364,11.0494,11.0298,11.0429,20800.0
2007-09-19 10:15:00,16.91,16.91,16.87,16.91,119000.0,11.0494,11.0494,11.0233,11.0494,119000.0
2007-09-19 10:20:00,16.9,16.91,16.89,16.9,16200.0,11.0429,11.0494,11.0364,11.0429,16200.0
2007-09-19 10:25:00,16.89,16.91,16.86,16.88,20400.0,11.0364,11.0494,11.0168,11.0298,20400.0
2007-09-19 10:30:00,16.88,16.88,16.83,16.85,23800.0,11.0298,11.0298,10.9972,11.0102,23800.0
2007-09-19 10:35:00,16.86,16.86,16.85,16.86,10800.0,11.0168,11.0168,11.0102,11.0168,10800.0
2007-09-19 10:40:00,16.86,16.86,16.85,16.86,11200.0,11.0168,11.0168,11.0102,11.0168,11200.0
2007-09-19 10:45:00,16.86,16.86,16.85,16.86,15400.0,11.0168,11.0168,11.0102,11.0168,15400.0
2007-09-19 10:50:00,16.86,16.86,16.79,16.84,41800.0,11.0168,11.0168,10.971,11.0037,41800.0
2007-09-19 10:55:00,16.84,16.87,16.84,16.85,98800.0,11.0037,11.0233,11.0037,11.0102,98800.0
2007-09-19 11:00:00,16.86,16.88,16.85,16.86,21800.0,11.0168,11.0298,11.0102,11.0168,21800.0
2007-09-19 11:05:00,16.86,16.86,16.84,16.84,15200.0,11.0168,11.0168,11.0037,11.0037,15200.0
2007-09-19 11:10:00,16.84,16.85,16.83,16.85,26400.0,11.0037,11.0102,10.9972,11.0102,26400.0
2007-09-19 11:15:00,16.85,16.85,16.8,16.8,37200.0,11.0102,11.0102,10.9776,10.9776,37200.0
2007-09-19 11:20:00,16.8,16.8,16.74,16.75,30600.0,10.9776,10.9776,10.9384,10.9449,30600.0
2007-09-19 11:25:00,16.75,16.75,16.68,16.68,43200.0,10.9449,10.9449,10.8992,10.8992,43200.0
2007-09-19 11:30:00,16.67,16.71,16.67,16.71,35800.0,10.8926,10.9188,10.8926,10.9188,35800.0
2007-09-19 11:35:00,16.7,16.7,16.65,16.66,32000.0,10.9122,10.9122,10.8796,10.8861,32000.0
2007-09-19 11:40:00,16.66,16.66,16.6,16.6,58200.0,10.8861,10.8861,10.8469,10.8469,58200.0
2007-09-19 11:45:00,16.59,16.61,16.55,16.56,51800.0,10.8403,10.8534,10.8142,10.8207,51800.0
2007-09-19 11:50:00,16.56,16.56,16.53,16.53,31600.0,10.8207,10.8207,10.8011,10.8011,31600.0
2007-09-19 11:55:00,16.53,16.54,16.52,16.53,30800.0,10.8011,10.8077,10.7946,10.8011,30800.0
2007-09-19 12:00:00,16.53,16.53,16.42,16.46,100800.0,10.8011,10.8011,10.7293,10.7554,100800.0
2007-09-19 12:05:00,16.46,16.5,16.46,16.5,31800.0,10.7554,10.7815,10.7554,10.7815,31800.0
2007-09-19 12:10:00,16.5,16.5,16.46,16.46,39600.0,10.7815,10.7815,10.7554,10.7554,39600.0
2007-09-19 12:15:00,16.47,16.47,16.46,16.46,54000.0,10.7619,10.7619,10.7554,10.7554,54000.0
2007-09-19 12:20:00,16.46,16.47,16.44,16.47,28000.0,10.7554,10.7619,10.7423,10.7619,28000.0
2007-09-19 12:25:00,16.48,16.52,16.48,16.51,36400.0,10.7685,10.7946,10.7685,10.7881,36400.0
2007-09-19 12:30:00,16.51,16.51,16.45,16.45,46800.0,10.7881,10.7881,10.7489,10.7489,46800.0
2007-09-19 12:35:00,16.45,16.45,16.35,16.37,40000.0,10.7489,10.7489,10.6835,10.6966,40000.0
2007-09-19 12:40:00,16.37,16.38,16.36,16.38,22400.0,10.6966,10.7031,10.6901,10.7031,22400.0
2007-09-19 12:45:00,16.38,16.41,16.38,16.4,48000.0,10.7031,10.7227,10.7031,10.7162,48000.0
2007-09-19 12:50:00,16.4,16.43,16.4,16.42,28400.0,10.7162,10.7358,10.7162,10.7293,28400.0
2007-09-19 12:55:00,16.43,16.46,16.42,16.45,21800.0,10.7358,10.7554,10.7293,10.7489,21800.0
2007-09-19 13:00:00,16.45,16.45,16.39,16.4,45400.0,10.7489,10.7489,10.7097,10.7162,45400.0
2007-09-19 13:05:00,16.4,16.4,16.36,16.37,27400.0,10.7162,10.7162,10.6901,10.6966,27400.0
2007-09-19 13:10:00,16.36,16.42,16.36,16.37,27400.0,10.6901,10.7293,10.6901,10.6966,27400.0
2007-09-19 13:15:00,16.37,16.41,16.35,16.4,46200.0,10.6966,10.7227,10.6835,10.7162,46200.0
2007-09-19 13:20:00,16.41,16.46,16.4,16.44,39600.0,10.7227,10.7554,10.7162,10.7423,39600.0
2007-09-19 13:25:00,16.45,16.45,16.43,16.43,15000.0,10.7489,10.7489,10.7358,10.7358,15000.0
2007-09-19 13:30:00,16.43,16.44,16.42,16.43,28600.0,10.7358,10.7423,10.7293,10.7358,28600.0
2007-09-19 13:35:00,16.43,16.45,16.43,16.43,19600.0,10.7358,10.7489,10.7358,10.7358,19600.0
2007-09-19 13:40:00,16.43,16.43,16.42,16.42,31200.0,10.7358,10.7358,10.7293,10.7293,31200.0
2007-09-19 13:45:00,16.43,16.43,16.35,16.36,52600.0,10.7358,10.7358,10.6835,10.6901,52600.0
2007-09-19 13:50:00,16.36,16.39,16.36,16.37,55800.0,10.6901,10.7097,10.6901,10.6966,55800.0
2007-09-19 13:55:00,16.37,16.38,16.34,16.34,22800.0,10.6966,10.7031,10.677,10.677,22800.0
2007-09-19 14:00:00,16.35,16.36,16.3,16.3,31800.0,10.6835,10.6901,10.6509,10.6509,31800.0
2007-09-19 14:05:00,16.3,16.3,16.25,16.27,34600.0,10.6509,10.6509,10.6182,10.6313,34600.0
2007-09-19 14:10:00,16.28,16.3,16.25,16.25,20800.0,10.6378,10.6509,10.6182,10.6182,20800.0
2007-09-19 14:15:00,16.25,16.27,16.19,16.19,34000.0,10.6182,10.6313,10.579,10.579,34000.0
2007-09-19 14:20:00,16.2,16.21,16.18,16.18,67400.0,10.5855,10.592,10.5724,10.5724,67400.0
2007-09-19 14:25:00,16.18,16.19,16.16,16.18,58000.0,10.5724,10.579,10.5594,10.5724,58000.0
2007-09-19 14:30:00,16.18,16.25,16.18,16.24,58400.0,10.5724,10.6182,10.5724,10.6117,58400.0
2007-09-19 14:35:00,16.24,16.25,16.21,16.22,35600.0,10.6117,10.6182,10.592,10.5986,35600.0
2007-09-19 14:40:00,16.22,16.22,16.17,16.19,41600.0,10.5986,10.5986,10.5659,10.579,41600.0
2007-09-19 14:45:00,16.19,16.19,16.18,16.19,16600.0,10.579,10.579,10.5724,10.579,16600.0
2007-09-19 14:50:00,16.18,16.21,16.18,16.2,25400.0,10.5724,10.592,10.5724,10.5855,25400.0
2007-09-19 14:55:00,16.21,16.23,16.2,16.22,32600.0,10.592,10.6051,10.5855,10.5986,32600.0
2007-09-19 15:00:00,16.22,16.23,16.21,16.21,61600.0,10.5986,10.6051,10.592,10.592,61600.0
2007-09-19 15:05:00,16.22,16.26,16.22,16.25,29800.0,10.5986,10.6247,10.5986,10.6182,29800.0
2007-09-19 15:10:00,16.25,16.27,16.24,16.26,41400.0,10.6182,10.6313,10.6117,10.6247,41400.0
2007-09-19 15:15:00,16.27,16.3,16.25,16.25,60600.0,10.6313,10.6509,10.6182,10.6182,60600.0
2007-09-19 15:20:00,16.27,16.28,16.24,16.25,47600.0,10.6313,10.6378,10.6117,10.6182,47600.0
2007-09-19 15:25:00,16.25,16.26,16.24,16.24,39200.0,10.6182,10.6247,10.6117,10.6117,39200.0
2007-09-19 15:30:00,16.25,16.26,16.25,16.25,60000.0,10.6182,10.6247,10.6182,10.6182,60000.0
2007-09-19 15:35:00,16.26,16.26,16.23,16.24,66800.0,10.6247,10.6247,10.6051,10.6117,66800.0
2007-09-19 15:40:00,16.24,16.25,16.24,16.25,53600.0,10.6117,10.6182,10.6117,10.6182,53600.0
2007-09-19 15:45:00,16.25,16.25,16.14,16.16,56400.0,10.6182,10.6182,10.5463,10.5594,56400.0
2007-09-19 15:50:00,16.17,16.18,16.14,16.18,81800.0,10.5659,10.5724,10.5463,10.5724,81800.0
2007-09-19 15:55:00,16.18,16.2,16.03,16.11,247000.0,10.5724,10.5855,10.4744,10.5267,247000.0
2007-09-20 09:30:00,16.1,16.11,16.0,16.02,43400.0,10.5202,10.5267,10.4548,10.4679,43400.0
2007-09-20 09:35:00,16.03,16.11,15.97,15.99,84200.0,10.4744,10.5267,10.4352,10.4483,84200.0
2007-09-20 09:40:00,15.99,15.99,15.9,15.95,41800.0,10.4483,10.4483,10.3895,10.4222,41800.0
2007-09-20 09:45:00,15.93,16.0,15.92,15.95,72800.0,10.4091,10.4548,10.4026,10.4222,72800.0
2007-09-20 09:50:00,15.94,15.98,15.93,15.96,42200.0,10.4156,10.4418,10.4091,10.4287,42200.0
2007-09-20 09:55:00,15.96,16.0,15.93,15.97,53800.0,10.4287,10.4548,10.4091,10.4352,53800.0
2007-09-20 10:00:00,15.97,16.0,15.95,15.96,33200.0,10.4352,10.4548,10.4222,10.4287,33200.0
2007-09-20 10:05:00,15.96,16.02,15.95,16.0,39000.0,10.4287,10.4679,10.4222,10.4548,39000.0
2007-09-20 10:10:00,16.0,16.01,15.95,15.97,39200.0,10.4548,10.4614,10.4222,10.4352,39200.0
2007-09-20 10:15:00,15.97,15.98,15.94,15.95,54800.0,10.4352,10.4418,10.4156,10.4222,54800.0
2007-09-20 10:20:00,15.95,15.96,15.94,15.94,72600.0,10.4222,10.4287,10.4156,10.4156,72600.0
2007-09-20 10:25:00,15.94,15.97,15.94,15.94,43600.0,10.4156,10.4352,10.4156,10.4156,43600.0
2007-09-20 10:30:00,15.93,15.93,15.91,15.92,15800.0,10.4091,10.4091,10.396,10.4026,15800.0
2007-09-20 10:35:00,15.92,15.92,15.88,15.88,39600.0,10.4026,10.4026,10.3764,10.3764,39600.0
2007-09-20 10:40:00,15.88,15.9,15.88,15.88,26200.0,10.3764,10.3895,10.3764,10.3764,26200.0
2007-09-20 10:45:00,15.88,15.9,15.87,15.89,52200.0,10.3764,10.3895,10.3699,10.383,52200.0
2007-09-20 10:50:00,15.88,15.89,15.87,15.88,35800.0,10.3764,10.383,10.3699,10.3764,35800.0
2007-09-20 10:55:00,15.88,15.88,15.86,15.87,24600.0,10.3764,10.3764,10.3633,10.3699,24600.0
2007-09-20 11:00:00,15.86,15.88,15.85,15.87,29800.0,10.3633,10.3764,10.3568,10.3699,29800.0
2007-09-20 11:05:00,15.88,15.94,15.88,15.9,47000.0,10.3764,10.4156,10.3764,10.3895,47000.0
2007-09-20 11:10:00,15.9,15.9,15.85,15.87,65000.0,10.3895,10.3895,10.3568,10.3699,65000.0
2007-09-20 11:15:00,15.86,15.88,15.84,15.84,43000.0,10.3633,10.3764,10.3503,10.3503,43000.0
2007-09-20 11:20:00,15.83,15.86,15.83,15.85,22200.0,10.3437,10.3633,10.3437,10.3568,22200.0
2007-09-20 11:25:00,15.85,15.86,15.84,15.84,34400.0,10.3568,10.3633,10.3503,10.3503,34400.0
2007-09-20 11:30:00,15.84,15.86,15.84,15.85,23400.0,10.3503,10.3633,10.3503,10.3568,23400.0
2007-09-20 11:35:00,15.85,15.86,15.84,15.85,68400.0,10.3568,10.3633,10.3503,10.3568,68400.0
2007-09-20 11:40:00,15.84,15.85,15.84,15.85,26800.0,10.3503,10.3568,10.3503,10.3568,26800.0
2007-09-20 11:45:00,15.85,15.86,15.85,15.85,19400.0,10.3568,10.3633,10.3568,10.3568,19400.0
2007-09-20 11:50:00,15.86,15.88,15.83,15.85,54000.0,10.3633,10.3764,10.3437,10.3568,54000.0
2007-09-20 11:55:00,15.85,15.85,15.84,15.85,16000.0,10.3568,10.3568,10.3503,10.3568,16000.0
2007-09-20 12:00:00,15.85,15.94,15.85,15.94,35000.0,10.3568,10.4156,10.3568,10.4156,35000.0
2007-09-20 12:05:00,15.93,15.94,15.9,15.91,27200.0,10.4091,10.4156,10.3895,10.396,27200.0
2007-09-20 12:10:00,15.92,15.92,15.88,15.89,56000.0,10.4026,10.4026,10.3764,10.383,56000.0
2007-09-20 12:15:00,15.89,15.9,15.88,15.88,25600.0,10.383,10.3895,10.3764,10.3764,25600.0
2007-09-20 12:20:00,15.9,15.9,15.88,15.89,28000.0,10.3895,10.3895,10.3764,10.383,28000.0
2007-09-20 12:25:00,15.88,15.9,15.85,15.86,33400.0,10.3764,10.3895,10.3568,10.3633,33400.0
2007-09-20 12:30:00,15.86,15.86,15.85,15.85,20600.0,10.3633,10.3633,10.3568,10.3568,20600.0
2007-09-20 12:35:00,15.85,15.86,15.84,15.86,13800.0,10.3568,10.3633,10.3503,10.3633,13800.0
2007-09-20 12:40:00,15.86,15.87,15.86,15.87,33000.0,10.3633,10.3699,10.3633,10.3699,33000.0
2007-09-20 12:45:00,15.87,15.89,15.86,15.88,36400.0,10.3699,10.383,10.3633,10.3764,36400.0
2007-09-20 12:50:00,15.88,15.9,15.88,15.9,25200.0,10.3764,10.3895,10.3764,10.3895,25200.0
2007-09-20 12:55:00,15.9,15.92,15.88,15.89,37200.0,10.3895,10.4026,10.3764,10.383,37200.0
2007-09-20 13:00:00,15.89,15.93,15.89,15.93,17400.0,10.383,10.4091,10.383,10.4091,17400.0
2007-09-20 13:05:00,15.92,15.95,15.92,15.94,18600.0,10.4026,10.4222,10.4026,10.4156,18600.0
2007-09-20 13:10:00,15.94,15.97,15.94,15.95,43200.0,10.4156,10.4352,10.4156,10.4222,43200.0
2007-09-20 13:15:00,15.95,15.97,15.91,15.91,48600.0,10.4222,10.4352,10.396,10.396,48600.0
2007-09-20 13:20:00,15.92,15.95,15.92,15.93,52800.0,10.4026,10.4222,10.4026,10.4091,52800.0
2007-09-20 13:25:00,15.93,15.94,15.92,15.92,20000.0,10.4091,10.4156,10.4026,10.4026,20000.0
2007-09-20 13:30:00,15.93,15.96,15.93,15.93,38200.0,10.4091,10.4287,10.4091,10.4091,38200.0
2007-09-20 13:35:00,15.93,15.94,15.88,15.89,36000.0,10.4091,10.4156,10.3764,10.383,36000.0
2007-09-20 13:40:00,15.88,15.9,15.88,15.9,18600.0,10.3764,10.3895,10.3764,10.3895,18600.0
2007-09-20 13:45:00,15.9,15.95,15.9,15.95,32600.0,10.3895,10.4222,10.3895,10.4222,32600.0
2007-09-20 13:50:00,15.95,15.96,15.94,15.94,33600.0,10.4222,10.4287,10.4156,10.4156,33600.0
2007-09-20 13:55:00,15.94,15.95,15.93,15.95,23600.0,10.4156,10.4222,10.4091,10.4222,23600.0
2007-09-20 14:00:00,15.95,15.95,15.93,15.94,45400.0,10.4222,10.4222,10.4091,10.4156,45400.0
2007-09-20 14:05:00,15.94,15.97,15.93,15.97,39800.0,10.4156,10.4352,10.4091,10.4352,39800.0
2007-09-20 14:10:00,15.97,16.0,15.96,15.96,39600.0,10.4352,10.4548,10.4287,10.4287,39600.0
2007-09-20 14:15:00,15.96,15.97,15.94,15.96,38200.0,10.4287,10.4352,10.4156,10.4287,38200.0
2007-09-20 14:20:00,15.95,15.96,15.93,15.93,20000.0,10.4222,10.4287,10.4091,10.4091,20000.0
2007-09-20 14:25:00,15.93,15.93,15.86,15.87,38800.0,10.4091,10.4091,10.3633,10.3699,38800.0
2007-09-20 14:30:00,15.87,15.87,15.84,15.85,27400.0,10.3699,10.3699,10.3503,10.3568,27400.0
2007-09-20 14:35:00,15.85,15.85,15.81,15.83,70400.0,10.3568,10.3568,10.3307,10.3437,70400.0
2007-09-20 14:40:00,15.83,15.85,15.82,15.83,30000.0,10.3437,10.3568,10.3372,10.3437,30000.0
2007-09-20 14:45:00,15.83,15.83,15.75,15.76,38400.0,10.3437,10.3437,10.2915,10.298,38400.0
2007-09-20 14:50:00,15.75,15.81,15.75,15.78,63200.0,10.2915,10.3307,10.2915,10.3111,63200.0
2007-09-20 14:55:00,15.78,15.79,15.74,15.74,62400.0,10.3111,10.3176,10.2849,10.2849,62400.0
2007-09-20 15:00:00,15.75,15.77,15.74,15.77,54800.0,10.2915,10.3045,10.2849,10.3045,54800.0
2007-09-20 15:05:00,15.76,15.8,15.74,15.78,96800.0,10.298,10.3241,10.2849,10.3111,96800.0
2007-09-20 15:10:00,15.78,15.85,15.77,15.84,89400.0,10.3111,10.3568,10.3045,10.3503,89400.0
2007-09-20 15:15:00,15.84,15.86,15.82,15.85,85400.0,10.3503,10.3633,10.3372,10.3568,85400.0
2007-09-20 15:20:00,15.85,15.85,15.81,15.82,29600.0,10.3568,10.3568,10.3307,10.3372,29600.0
2007-09-20 15:25:00,15.81,15.83,15.78,15.78,42400.0,10.3307,10.3437,10.3111,10.3111,42400.0
2007-09-20 15:30:00,15.78,15.81,15.77,15.77,76800.0,10.3111,10.3307,10.3045,10.3045,76800.0
2007-09-20 15:35:00,15.77,15.79,15.75,15.78,108800.0,10.3045,10.3176,10.2915,10.3111,108800.0
2007-09-20 15:40:00,15.77,15.79,15.76,15.78,103600.0,10.3045,10.3176,10.298,10.3111,103600.0
2007-09-20 15:45:00,15.77,15.78,15.74,15.76,85400.0,10.3045,10.3111,10.2849,10.298,85400.0
2007-09-20 15:50:00,15.76,15.78,15.75,15.78,69000.0,10.298,10.3111,10.2915,10.3111,69000.0
2007-09-20 15:55:00,15.77,15.78,15.73,15.75,198200.0,10.3045,10.3111,10.2784,10.2915,198200.0
2007-09-21 09:30:00,15.65,15.77,15.59,15.72,534200.0,10.2261,10.3045,10.1869,10.2719,534200.0
2007-09-21 09:35:00,15.73,15.74,15.6,15.72,54200.0,10.2784,10.2849,10.1935,10.2719,54200.0
2007-09-21 09:40:00,15.72,15.72,15.62,15.66,45000.0,10.2719,10.2719,10.2065,10.2327,45000.0
2007-09-21 09:45:00,15.67,15.68,15.6,15.61,32200.0,10.2392,10.2457,10.1935,10.2,32200.0
2007-09-21 09:50:00,15.62,15.65,15.62,15.65,35200.0,10.2065,10.2261,10.2065,10.2261,35200.0
2007-09-21 09:55:00,15.65,15.65,15.58,15.58,45600.0,10.2261,10.2261,10.1804,10.1804,45600.0
2007-09-21 10:00:00,15.59,15.64,15.59,15.63,33800.0,10.1869,10.2196,10.1869,10.2131,33800.0
2007-09-21 10:05:00,15.63,15.65,15.62,15.62,25000.0,10.2131,10.2261,10.2065,10.2065,25000.0
2007-09-21 10:10:00,15.62,15.63,15.62,15.62,21200.0,10.2065,10.2131,10.2065,10.2065,21200.0
2007-09-21 10:15:00,15.63,15.63,15.62,15.62,31200.0,10.2131,10.2131,10.2065,10.2065,31200.0
2007-09-21 10:20:00,15.62,15.63,15.6,15.62,37600.0,10.2065,10.2131,10.1935,10.2065,37600.0
2007-09-21 10:25:00,15.62,15.63,15.56,15.58,49000.0,10.2065,10.2131,10.1673,10.1804,49000.0
2007-09-21 10:30:00,15.6,15.62,15.56,15.59,51600.0,10.1935,10.2065,10.1673,10.1869,51600.0
2007-09-21 10:35:00,15.59,15.6,15.59,15.6,14600.0,10.1869,10.1935,10.1869,10.1935,14600.0
2007-09-21 10:40:00,15.6,15.62,15.59,15.6,38000.0,10.1935,10.2065,10.1869,10.1935,38000.0
2007-09-21 10:45:00,15.6,15.6,15.55,15.59,33200.0,10.1935,10.1935,10.1608,10.1869,33200.0
2007-09-21 10:50:00,15.59,15.59,15.55,15.58,56200.0,10.1869,10.1869,10.1608,10.1804,56200.0
2007-09-21 10:55:00,15.58,15.6,15.57,15.58,19200.0,10.1804,10.1935,10.1739,10.1804,19200.0
2007-09-21 11:00:00,15.58,15.6,15.58,15.6,28400.0,10.1804,10.1935,10.1804,10.1935,28400.0
2007-09-21 11:05:00,15.6,15.61,15.55,15.55,47400.0,10.1935,10.2,10.1608,10.1608,47400.0
2007-09-21 11:10:00,15.55,15.56,15.54,15.56,18800.0,10.1608,10.1673,10.1543,10.1673,18800.0
2007-09-21 11:15:00,15.56,15.59,15.55,15.59,29200.0,10.1673,10.1869,10.1608,10.1869,29200.0
2007-09-21 11:20:00,15.59,15.63,15.58,15.63,150000.0,10.1869,10.2131,10.1804,10.2131,150000.0
2007-09-21 11:25:00,15.63,15.68,15.63,15.68,37400.0,10.2131,10.2457,10.2131,10.2457,37400.0
2007-09-21 11:30:00,15.68,15.69,15.63,15.64,62000.0,10.2457,10.2523,10.2131,10.2196,62000.0
2007-09-21 11:35:00,15.65,15.65,15.63,15.63,27800.0,10.2261,10.2261,10.2131,10.2131,27800.0
2007-09-21 11:40:00,15.63,15.65,15.63,15.63,39000.0,10.2131,10.2261,10.2131,10.2131,39000.0
2007-09-21 11:45:00,15.63,15.67,15.62,15.67,81800.0,10.2131,10.2392,10.2065,10.2392,81800.0
2007-09-21 11:50:00,15.68,15.71,15.68,15.68,48800.0,10.2457,10.2653,10.2457,10.2457,48800.0
2007-09-21 11:55:00,15.69,15.71,15.68,15.7,41800.0,10.2523,10.2653,10.2457,10.2588,41800.0
2007-09-21 12:00:00,15.7,15.72,15.67,15.68,30600.0,10.2588,10.2719,10.2392,10.2457,30600.0
2007-09-21 12:05:00,15.68,15.68,15.65,15.68,17200.0,10.2457,10.2457,10.2261,10.2457,17200.0
2007-09-21 12:10:00,15.68,15.7,15.67,15.69,41800.0,10.2457,10.2588,10.2392,10.2523,41800.0
2007-09-21 12:15:00,15.69,15.71,15.65,15.67,45800.0,10.2523,10.2653,10.2261,10.2392,45800.0
2007-09-21 12:20:00,15.66,15.66,15.65,15.65,18000.0,10.2327,10.2327,10.2261,10.2261,18000.0
2007-09-21 12:25:00,15.65,15.65,15.65,15.65,12400.0,10.2261,10.2261,10.2261,10.2261,12400.0
2007-09-21 12:30:00,15.65,15.65,15.61,15.65,23800.0,10.2261,10.2261,10.2,10.2261,23800.0
2007-09-21 12:35:00,15.65,15.66,15.63,15.65,26000.0,10.2261,10.2327,10.2131,10.2261,26000.0
2007-09-21 12:40:00,15.64,15.65,15.63,15.63,35200.0,10.2196,10.2261,10.2131,10.2131,35200.0
2007-09-21 12:45:00,15.63,15.64,15.63,15.63,17200.0,10.2131,10.2196,10.2131,10.2131,17200.0
2007-09-21 12:50:00,15.63,15.65,15.63,15.65,19600.0,10.2131,10.2261,10.2131,10.2261,19600.0
2007-09-21 12:55:00,15.65,15.67,15.63,15.63,57200.0,10.2261,10.2392,10.2131,10.2131,57200.0
2007-09-21 13:00:00,15.62,15.63,15.6,15.63,23000.0,10.2065,10.2131,10.1935,10.2131,23000.0
2007-09-21 13:05:00,15.63,15.66,15.63,15.65,19600.0,10.2131,10.2327,10.2131,10.2261,19600.0
2007-09-21 13:10:00,15.65,15.68,15.65,15.68,19400.0,10.2261,10.2457,10.2261,10.2457,19400.0
2007-09-21 13:15:00,15.68,15.69,15.65,15.66,69000.0,10.2457,10.2523,10.2261,10.2327,69000.0
2007-09-21 13:20:00,15.66,15.66,15.63,15.64,25600.0,10.2327,10.2327,10.2131,10.2196,25600.0
2007-09-21 13:25:00,15.63,15.65,15.63,15.63,14200.0,10.2131,10.2261,10.2131,10.2131,14200.0
2007-09-21 13:30:00,15.65,15.67,15.63,15.63,62200.0,10.2261,10.2392,10.2131,10.2131,62200.0
2007-09-21 13:35:00,15.63,15.65,15.63,15.65,28400.0,10.2131,10.2261,10.2131,10.2261,28400.0
2007-09-21 13:40:00,15.65,15.65,15.62,15.62,31400.0,10.2261,10.2261,10.2065,10.2065,31400.0
2007-09-21 13:45:00,15.62,15.63,15.6,15.6,23200.0,10.2065,10.2131,10.1935,10.1935,23200.0
2007-09-21 13:50:00,15.6,15.61,15.56,15.58,61800.0,10.1935,10.2,10.1673,10.1804,61800.0
2007-09-21 13:55:00,15.59,15.59,15.53,15.53,42600.0,10.1869,10.1869,10.1477,10.1477,42600.0
2007-09-21 14:00:00,15.54,15.58,15.53,15.56,20000.0,10.1543,10.1804,10.1477,10.1673,20000.0
2007-09-21 14:05:00,15.58,15.6,15.56,15.58,37400.0,10.1804,10.1935,10.1673,10.1804,37400.0
2007-09-21 14:10:00,15.58,15.58,15.56,15.57,13000.0,10.1804,10.1804,10.1673,10.1739,13000.0
2007-09-21 14:15:00,15.57,15.57,15.54,15.55,29000.0,10.1739,10.1739,10.1543,10.1608,29000.0
2007-09-21 14:20:00,15.55,15.55,15.53,15.53,40000.0,10.1608,10.1608,10.1477,10.1477,40000.0
2007-09-21 14:25:00,15.53,15.54,15.52,15.53,39000.0,10.1477,10.1543,10.1412,10.1477,39000.0
2007-09-21 14:30:00,15.54,15.56,15.53,15.56,28200.0,10.1543,10.1673,10.1477,10.1673,28200.0
2007-09-21 14:35:00,15.56,15.57,15.55,15.55,28200.0,10.1673,10.1739,10.1608,10.1608,28200.0
2007-09-21 14:40:00,15.55,15.56,15.52,15.52,36800.0,10.1608,10.1673,10.1412,10.1412,36800.0
2007-09-21 14:45:00,15.52,15.56,15.52,15.56,15600.0,10.1412,10.1673,10.1412,10.1673,15600.0
2007-09-21 14:50:00,15.56,15.56,15.55,15.56,26200.0,10.1673,10.1673,10.1608,10.1673,26200.0
2007-09-21 14:55:00,15.57,15.59,15.56,15.59,22600.0,10.1739,10.1869,10.1673,10.1869,22600.0
2007-09-21 15:00:00,15.58,15.61,15.58,15.6,78400.0,10.1804,10.2,10.1804,10.1935,78400.0
2007-09-21 15:05:00,15.6,15.62,15.6,15.61,29000.0,10.1935,10.2065,10.1935,10.2,29000.0
2007-09-21 15:10:00,15.61,15.63,15.6,15.63,74000.0,10.2,10.2131,10.1935,10.2131,74000.0
2007-09-21 15:15:00,15.63,15.66,15.58,15.59,107200.0,10.2131,10.2327,10.1804,10.1869,107200.0
2007-09-21 15:20:00,15.59,15.63,15.59,15.63,47000.0,10.1869,10.2131,10.1869,10.2131,47000.0
2007-09-21 15:25:00,15.62,15.63,15.56,15.59,110400.0,10.2065,10.2131,10.1673,10.1869,110400.0
2007-09-21 15:30:00,15.59,15.61,15.59,15.59,75600.0,10.1869,10.2,10.1869,10.1869,75600.0
2007-09-21 15:35:00,15.59,15.62,15.59,15.6,113000.0,10.1869,10.2065,10.1869,10.1935,113000.0
2007-09-21 15:40:00,15.6,15.61,15.52,15.57,148800.0,10.1935,10.2,10.1412,10.1739,148800.0
2007-09-21 15:45:00,15.57,15.59,15.5,15.52,153000.0,10.1739,10.1869,10.1281,10.1412,153000.0
2007-09-21 15:50:00,15.52,15.54,15.48,15.48,165600.0,10.1412,10.1543,10.115,10.115,165600.0
2007-09-21 15:55:00,15.48,15.52,15.46,15.49,218600.0,10.115,10.1412,10.102,10.1216,218600.0
2007-09-24 09:30:00,15.46,15.55,15.43,15.54,39000.0,10.102,10.1608,10.0824,10.1543,39000.0
2007-09-24 09:35:00,15.55,15.56,15.48,15.49,15600.0,10.1608,10.1673,10.115,10.1216,15600.0
2007-09-24 09:40:00,15.49,15.62,15.49,15.56,77800.0,10.1216,10.2065,10.1216,10.1673,77800.0
2007-09-24 09:45:00,15.56,15.63,15.56,15.61,19200.0,10.1673,10.2131,10.1673,10.2,19200.0
2007-09-24 09:50:00,15.6,15.6,15.56,15.56,27600.0,10.1935,10.1935,10.1673,10.1673,27600.0
2007-09-24 09:55:00,15.56,15.58,15.51,15.55,36800.0,10.1673,10.1804,10.1346,10.1608,36800.0
2007-09-24 10:00:00,15.56,15.61,15.55,15.6,28200.0,10.1673,10.2,10.1608,10.1935,28200.0
2007-09-24 10:05:00,15.6,15.61,15.55,15.56,38000.0,10.1935,10.2,10.1608,10.1673,38000.0
2007-09-24 10:10:00,15.56,15.61,15.56,15.6,21000.0,10.1673,10.2,10.1673,10.1935,21000.0
2007-09-24 10:15:00,15.6,15.65,15.6,15.62,27200.0,10.1935,10.2261,10.1935,10.2065,27200.0
2007-09-24 10:20:00,15.61,15.63,15.6,15.63,16600.0,10.2,10.2131,10.1935,10.2131,16600.0
2007-09-24 10:25:00,15.63,15.74,15.62,15.74,46400.0,10.2131,10.2849,10.2065,10.2849,46400.0
2007-09-24 10:30:00,15.74,15.75,15.73,15.74,30000.0,10.2849,10.2915,10.2784,10.2849,30000.0
2007-09-24 10:35:00,15.74,15.75,15.72,15.72,59600.0,10.2849,10.2915,10.2719,10.2719,59600.0
2007-09-24 10:40:00,15.72,15.78,15.72,15.75,59200.0,10.2719,10.3111,10.2719,10.2915,59200.0
2007-09-24 10:45:00,15.75,15.78,15.73,15.74,50400.0,10.2915,10.3111,10.2784,10.2849,50400.0
2007-09-24 10:50:00,15.74,15.76,15.72,15.74,25200.0,10.2849,10.298,10.2719,10.2849,25200.0
2007-09-24 10:55:00,15.74,15.78,15.74,15.77,26600.0,10.2849,10.3111,10.2849,10.3045,26600.0
2007-09-24 11:00:00,15.77,15.78,15.76,15.77,34400.0,10.3045,10.3111,10.298,10.3045,34400.0
2007-09-24 11:05:00,15.77,15.79,15.77,15.78,40200.0,10.3045,10.3176,10.3045,10.3111,40200.0
2007-09-24 11:10:00,15.78,15.82,15.78,15.81,41600.0,10.3111,10.3372,10.3111,10.3307,41600.0
2007-09-24 11:15:00,15.81,15.83,15.8,15.8,25800.0,10.3307,10.3437,10.3241,10.3241,25800.0
2007-09-24 11:20:00,15.8,15.83,15.78,15.79,58400.0,10.3241,10.3437,10.3111,10.3176,58400.0
2007-09-24 11:25:00,15.79,15.79,15.75,15.75,20600.0,10.3176,10.3176,10.2915,10.2915,20600.0
2007-09-24 11:30:00,15.75,15.76,15.72,15.74,31800.0,10.2915,10.298,10.2719,10.2849,31800.0
2007-09-24 11:35:00,15.74,15.74,15.73,15.74,28400.0,10.2849,10.2849,10.2784,10.2849,28400.0
2007-09-24 11:40:00,15.74,15.75,15.74,15.74,20400.0,10.2849,10.2915,10.2849,10.2849,20400.0
2007-09-24 11:45:00,15.74,15.77,15.74,15.77,17600.0,10.2849,10.3045,10.2849,10.3045,17600.0
2007-09-24 11:50:00,15.77,15.8,15.77,15.8,21000.0,10.3045,10.3241,10.3045,10.3241,21000.0
2007-09-24 11:55:00,15.8,15.81,15.8,15.8,14200.0,10.3241,10.3307,10.3241,10.3241,14200.0
2007-09-24 12:00:00,15.8,15.81,15.8,15.81,11600.0,10.3241,10.3307,10.3241,10.3307,11600.0
2007-09-24 12:05:00,15.81,15.85,15.81,15.84,20800.0,10.3307,10.3568,10.3307,10.3503,20800.0
2007-09-24 12:10:00,15.85,15.86,15.81,15.83,22400.0,10.3568,10.3633,10.3307,10.3437,22400.0
2007-09-24 12:15:00,15.83,15.84,15.81,15.83,16000.0,10.3437,10.3503,10.3307,10.3437,16000.0
2007-09-24 12:20:00,15.84,15.84,15.81,15.81,21800.0,10.3503,10.3503,10.3307,10.3307,21800.0
2007-09-24 12:25:00,15.81,15.81,15.76,15.8,32600.0,10.3307,10.3307,10.298,10.3241,32600.0
2007-09-24 12:30:00,15.8,15.81,15.77,15.79,27800.0,10.3241,10.3307,10.3045,10.3176,27800.0
2007-09-24 12:35:00,15.8,15.8,15.74,15.75,38600.0,10.3241,10.3241,10.2849,10.2915,38600.0
2007-09-24 12:40:00,15.76,15.77,15.76,15.76,12400.0,10.298,10.3045,10.298,10.298,12400.0
2007-09-24 12:45:00,15.76,15.77,15.74,15.76,16800.0,10.298,10.3045,10.2849,10.298,16800.0
2007-09-24 12:50:00,15.76,15.76,15.74,15.74,37200.0,10.298,10.298,10.2849,10.2849,37200.0
2007-09-24 12:55:00,15.75,15.76,15.74,15.76,12400.0,10.2915,10.298,10.2849,10.298,12400.0
2007-09-24 13:00:00,15.76,15.76,15.74,15.75,17800.0,10.298,10.298,10.2849,10.2915,17800.0
2007-09-24 13:05:00,15.75,15.76,15.74,15.75,18400.0,10.2915,10.298,10.2849,10.2915,18400.0
2007-09-24 13:10:00,15.75,15.75,15.73,15.74,32400.0,10.2915,10.2915,10.2784,10.2849,32400.0
2007-09-24 13:15:00,15.74,15.74,15.72,15.73,17600.0,10.2849,10.2849,10.2719,10.2784,17600.0
2007-09-24 13:20:00,15.73,15.73,15.7,15.72,30200.0,10.2784,10.2784,10.2588,10.2719,30200.0
2007-09-24 13:25:00,15.72,15.72,15.7,15.72,12000.0,10.2719,10.2719,10.2588,10.2719,12000.0
2007-09-24 13:30:00,15.72,15.72,15.7,15.71,31200.0,10.2719,10.2719,10.2588,10.2653,31200.0
2007-09-24 13:35:00,15.72,15.72,15.7,15.72,15600.0,10.2719,10.2719,10.2588,10.2719,15600.0
2007-09-24 13:40:00,15.71,15.72,15.7,15.7,15800.0,10.2653,10.2719,10.2588,10.2588,15800.0
2007-09-24 13:45:00,15.7,15.71,15.69,15.69,19600.0,10.2588,10.2653,10.2523,10.2523,19600.0
2007-09-24 13:50:00,15.69,15.7,15.68,15.69,28400.0,10.2523,10.2588,10.2457,10.2523,28400.0
2007-09-24 13:55:00,15.68,15.69,15.65,15.65,39800.0,10.2457,10.2523,10.2261,10.2261,39800.0
2007-09-24 14:00:00,15.64,15.67,15.63,15.65,23800.0,10.2196,10.2392,10.2131,10.2261,23800.0
2007-09-24 14:05:00,15.65,15.68,15.65,15.67,28600.0,10.2261,10.2457,10.2261,10.2392,28600.0
2007-09-24 14:10:00,15.67,15.67,15.64,15.65,18400.0,10.2392,10.2392,10.2196,10.2261,18400.0
2007-09-24 14:15:00,15.65,15.67,15.65,15.66,16200.0,10.2261,10.2392,10.2261,10.2327,16200.0
2007-09-24 14:20:00,15.66,15.67,15.65,15.65,33200.0,10.2327,10.2392,10.2261,10.2261,33200.0
2007-09-24 14:25:00,15.65,15.65,15.62,15.63,29000.0,10.2261,10.2261,10.2065,10.2131,29000.0
2007-09-24 14:30:00,15.62,15.62,15.59,15.6,33200.0,10.2065,10.2065,10.1869,10.1935,33200.0
2007-09-24 14:35:00,15.59,15.63,15.59,15.63,42600.0,10.1869,10.2131,10.1869,10.2131,42600.0
2007-09-24 14:40:00,15.63,15.65,15.63,15.65,28600.0,10.2131,10.2261,10.2131,10.2261,28600.0
2007-09-24 14:45:00,15.65,15.65,15.64,15.65,35800.0,10.2261,10.2261,10.2196,10.2261,35800.0
2007-09-24 14:50:00,15.65,15.65,15.62,15.62,55800.0,10.2261,10.2261,10.2065,10.2065,55800.0
2007-09-24 14:55:00,15.62,15.64,15.62,15.63,28000.0,10.2065,10.2196,10.2065,10.2131,28000.0
2007-09-24 15:00:00,15.63,15.65,15.61,15.63,35600.0,10.2131,10.2261,10.2,10.2131,35600.0
2007-09-24 15:05:00,15.63,15.67,15.63,15.64,39800.0,10.2131,10.2392,10.2131,10.2196,39800.0
2007-09-24 15:10:00,15.64,15.64,15.61,15.62,22200.0,10.2196,10.2196,10.2,10.2065,22200.0
2007-09-24 15:15:00,15.62,15.65,15.62,15.65,43800.0,10.2065,10.2261,10.2065,10.2261,43800.0
2007-09-24 15:20:00,15.65,15.65,15.63,15.63,39000.0,10.2261,10.2261,10.2131,10.2131,39000.0
2007-09-24 15:25:00,15.63,15.65,15.63,15.65,34200.0,10.2131,10.2261,10.2131,10.2261,34200.0
2007-09-24 15:30:00,15.65,15.67,15.62,15.63,49400.0,10.2261,10.2392,10.2065,10.2131,49400.0
2007-09-24 15:35:00,15.63,15.63,15.57,15.58,46400.0,10.2131,10.2131,10.1739,10.1804,46400.0
2007-09-24 15:40:00,15.58,15.63,15.58,15.63,39000.0,10.1804,10.2131,10.1804,10.2131,39000.0
2007-09-24 15:45:00,15.63,15.63,15.56,15.62,49200.0,10.2131,10.2131,10.1673,10.2065,49200.0
2007-09-24 15:50:00,15.62,15.62,15.57,15.57,26800.0,10.2065,10.2065,10.1739,10.1739,26800.0
2007-09-24 15:55:00,15.56,15.59,15.56,15.59,51200.0,10.1673,10.1869,10.1673,10.1869,51200.0
2007-09-25 09:30:00,15.31,15.34,15.06,15.07,119600.0,10.004,10.0236,9.8406,9.8471,119600.0
2007-09-25 09:35:00,15.07,15.15,15.0,15.03,89800.0,9.8471,9.8994,9.8014,9.821,89800.0
2007-09-25 09:40:00,15.03,15.08,14.93,15.02,127400.0,9.821,9.8537,9.7557,9.8145,127400.0
2007-09-25 09:45:00,15.03,15.1,15.01,15.08,61000.0,9.821,9.8667,9.8079,9.8537,61000.0
2007-09-25 09:50:00,15.06,15.16,15.06,15.11,58400.0,9.8406,9.9059,9.8406,9.8733,58400.0
2007-09-25 09:55:00,15.1,15.12,15.06,15.08,49200.0,9.8667,9.8798,9.8406,9.8537,49200.0
2007-09-25 10:00:00,15.07,15.09,15.04,15.06,57800.0,9.8471,9.8602,9.8275,9.8406,57800.0
2007-09-25 10:05:00,15.07,15.11,15.05,15.11,79600.0,9.8471,9.8733,9.8341,9.8733,79600.0
2007-09-25 10:10:00,15.1,15.13,15.09,15.12,41600.0,9.8667,9.8863,9.8602,9.8798,41600.0
2007-09-25 10:15:00,15.12,15.14,15.11,15.14,20600.0,9.8798,9.8929,9.8733,9.8929,20600.0
2007-09-25 10:20:00,15.15,15.15,15.09,15.1,16400.0,9.8994,9.8994,9.8602,9.8667,16400.0
2007-09-25 10:25:00,15.1,15.12,15.1,15.11,22000.0,9.8667,9.8798,9.8667,9.8733,22000.0
2007-09-25 10:30:00,15.1,15.11,15.08,15.1,32600.0,9.8667,9.8733,9.8537,9.8667,32600.0
2007-09-25 10:35:00,15.1,15.13,15.09,15.13,60600.0,9.8667,9.8863,9.8602,9.8863,60600.0
2007-09-25 10:40:00,15.13,15.15,15.12,15.15,33200.0,9.8863,9.8994,9.8798,9.8994,33200.0
2007-09-25 10:45:00,15.15,15.17,15.13,15.13,46800.0,9.8994,9.9125,9.8863,9.8863,46800.0
2007-09-25 10:50:00,15.13,15.15,15.13,15.13,23600.0,9.8863,9.8994,9.8863,9.8863,23600.0
2007-09-25 10:55:00,15.13,15.17,15.13,15.16,78400.0,9.8863,9.9125,9.8863,9.9059,78400.0
2007-09-25 11:00:00,15.16,15.21,15.16,15.21,54000.0,9.9059,9.9386,9.9059,9.9386,54000.0
2007-09-25 11:05:00,15.21,15.25,15.21,15.24,34600.0,9.9386,9.9648,9.9386,9.9582,34600.0
2007-09-25 11:10:00,15.23,15.25,15.23,15.24,36400.0,9.9517,9.9648,9.9517,9.9582,36400.0
2007-09-25 11:15:00,15.24,15.24,15.21,15.22,30000.0,9.9582,9.9582,9.9386,9.9452,30000.0
2007-09-25 11:20:00,15.22,15.22,15.17,15.18,31400.0,9.9452,9.9452,9.9125,9.919,31400.0
2007-09-25 11:25:00,15.18,15.18,15.15,15.17,23200.0,9.919,9.919,9.8994,9.9125,23200.0
2007-09-25 11:30:00,15.17,15.18,15.16,15.18,27800.0,9.9125,9.919,9.9059,9.919,27800.0
2007-09-25 11:35:00,15.18,15.19,15.15,15.15,27400.0,9.919,9.9256,9.8994,9.8994,27400.0
2007-09-25 11:40:00,15.16,15.16,15.11,15.11,37000.0,9.9059,9.9059,9.8733,9.8733,37000.0
2007-09-25 11:45:00,15.11,15.13,15.11,15.13,39800.0,9.8733,9.8863,9.8733,9.8863,39800.0
2007-09-25 11:50:00,15.13,15.13,15.12,15.13,47200.0,9.8863,9.8863,9.8798,9.8863,47200.0
2007-09-25 11:55:00,15.12,15.2,15.12,15.18,23800.0,9.8798,9.9321,9.8798,9.919,23800.0
2007-09-25 12:00:00,15.19,15.19,15.17,15.17,28800.0,9.9256,9.9256,9.9125,9.9125,28800.0
2007-09-25 12:05:00,15.18,15.18,15.15,15.15,62600.0,9.919,9.919,9.8994,9.8994,62600.0
2007-09-25 12:10:00,15.15,15.15,15.13,15.13,49400.0,9.8994,9.8994,9.8863,9.8863,49400.0
2007-09-25 12:15:00,15.12,15.15,15.12,15.14,23000.0,9.8798,9.8994,9.8798,9.8929,23000.0
2007-09-25 12:20:00,15.15,15.15,15.12,15.12,31000.0,9.8994,9.8994,9.8798,9.8798,31000.0
2007-09-25 12:25:00,15.13,15.14,15.12,15.13,35600.0,9.8863,9.8929,9.8798,9.8863,35600.0
2007-09-25 12:30:00,15.13,15.13,15.1,15.12,35000.0,9.8863,9.8863,9.8667,9.8798,35000.0
2007-09-25 12:35:00,15.12,15.13,15.12,15.12,23800.0,9.8798,9.8863,9.8798,9.8798,23800.0
2007-09-25 12:40:00,15.12,15.15,15.12,15.15,17800.0,9.8798,9.8994,9.8798,9.8994,17800.0
2007-09-25 12:45:00,15.15,15.18,15.15,15.18,28800.0,9.8994,9.919,9.8994,9.919,28800.0
2007-09-25 12:50:00,15.18,15.18,15.17,15.17,47200.0,9.919,9.919,9.9125,9.9125,47200.0
2007-09-25 12:55:00,15.17,15.18,15.17,15.18,19600.0,9.9125,9.919,9.9125,9.919,19600.0
2007-09-25 13:00:00,15.17,15.18,15.17,15.18,32800.0,9.9125,9.919,9.9125,9.919,32800.0
2007-09-25 13:05:00,15.18,15.2,15.17,15.2,28800.0,9.919,9.9321,9.9125,9.9321,28800.0
2007-09-25 13:10:00,15.2,15.21,15.2,15.21,21200.0,9.9321,9.9386,9.9321,9.9386,21200.0
2007-09-25 13:15:00,15.21,15.25,15.21,15.21,38200.0,9.9386,9.9648,9.9386,9.9386,38200.0
2007-09-25 13:20:00,15.21,15.22,15.21,15.22,15800.0,9.9386,9.9452,9.9386,9.9452,15800.0
2007-09-25 13:25:00,15.23,15.26,15.22,15.25,28000.0,9.9517,9.9713,9.9452,9.9648,28000.0
2007-09-25 13:30:00,15.25,15.28,15.25,15.27,24600.0,9.9648,9.9844,9.9648,9.9778,24600.0
2007-09-25 13:35:00,15.28,15.31,15.28,15.3,20200.0,9.9844,10.004,9.9844,9.9974,20200.0
2007-09-25 13:40:00,15.31,15.31,15.28,15.28,33800.0,10.004,10.004,9.9844,9.9844,33800.0
2007-09-25 13:45:00,15.28,15.28,15.27,15.28,18800.0,9.9844,9.9844,9.9778,9.9844,18800.0
2007-09-25 13:50:00,15.28,15.29,15.22,15.22,41200.0,9.9844,9.9909,9.9452,9.9452,41200.0
2007-09-25 13:55:00,15.22,15.28,15.21,15.28,88000.0,9.9452,9.9844,9.9386,9.9844,88000.0
2007-09-25 14:00:00,15.27,15.28,15.22,15.24,127400.0,9.9778,9.9844,9.9452,9.9582,127400.0
2007-09-25 14:05:00,15.24,15.27,15.22,15.23,140200.0,9.9582,9.9778,9.9452,9.9517,140200.0
2007-09-25 14:10:00,15.24,15.27,15.23,15.27,37200.0,9.9582,9.9778,9.9517,9.9778,37200.0
2007-09-25 14:15:00,15.27,15.28,15.27,15.27,34600.0,9.9778,9.9844,9.9778,9.9778,34600.0
2007-09-25 14:20:00,15.27,15.3,15.27,15.29,24000.0,9.9778,9.9974,9.9778,9.9909,24000.0
2007-09-25 14:25:00,15.3,15.36,15.29,15.35,31400.0,9.9974,10.0366,9.9909,10.0301,31400.0
2007-09-25 14:30:00,15.35,15.36,15.35,15.35,36000.0,10.0301,10.0366,10.0301,10.0301,36000.0
2007-09-25 14:35:00,15.35,15.37,15.35,15.37,20000.0,10.0301,10.0432,10.0301,10.0432,20000.0
2007-09-25 14:40:00,15.37,15.43,15.37,15.43,55800.0,10.0432,10.0824,10.0432,10.0824,55800.0
2007-09-25 14:45:00,15.43,15.49,15.43,15.47,72000.0,10.0824,10.1216,10.0824,10.1085,72000.0
2007-09-25 14:50:00,15.48,15.52,15.47,15.5,53000.0,10.115,10.1412,10.1085,10.1281,53000.0
2007-09-25 14:55:00,15.5,15.52,15.45,15.51,108400.0,10.1281,10.1412,10.0954,10.1346,108400.0
2007-09-25 15:00:00,15.51,15.52,15.5,15.51,31400.0,10.1346,10.1412,10.1281,10.1346,31400.0
2007-09-25 15:05:00,15.51,15.52,15.47,15.47,38800.0,10.1346,10.1412,10.1085,10.1085,38800.0
2007-09-25 15:10:00,15.47,15.47,15.42,15.43,54600.0,10.1085,10.1085,10.0758,10.0824,54600.0
2007-09-25 15:15:00,15.43,15.46,15.43,15.44,23800.0,10.0824,10.102,10.0824,10.0889,23800.0
2007-09-25 15:20:00,15.45,15.48,15.44,15.47,31400.0,10.0954,10.115,10.0889,10.1085,31400.0
2007-09-25 15:25:00,15.47,15.49,15.47,15.49,35400.0,10.1085,10.1216,10.1085,10.1216,35400.0
2007-09-25 15:30:00,15.48,15.49,15.46,15.46,20000.0,10.115,10.1216,10.102,10.102,20000.0
2007-09-25 15:35:00,15.46,15.47,15.46,15.46,50600.0,10.102,10.1085,10.102,10.102,50600.0
2007-09-25 15:40:00,15.46,15.47,15.45,15.46,78200.0,10.102,10.1085,10.0954,10.102,78200.0
2007-09-25 15:45:00,15.46,15.46,15.45,15.45,62600.0,10.102,10.102,10.0954,10.0954,62600.0
2007-09-25 15:50:00,15.45,15.45,15.41,15.43,64200.0,10.0954,10.0954,10.0693,10.0824,64200.0
2007-09-25 15:55:00,15.43,15.48,15.43,15.48,99600.0,10.0824,10.115,10.0824,10.115,99600.0
2007-09-26 09:30:00,15.45,15.62,15.43,15.52,40800.0,10.0954,10.2065,10.0824,10.1412,40800.0
2007-09-26 09:35:00,15.52,15.55,15.4,15.51,47400.0,10.1412,10.1608,10.0628,10.1346,47400.0
2007-09-26 09:40:00,15.53,15.55,15.47,15.47,21800.0,10.1477,10.1608,10.1085,10.1085,21800.0
2007-09-26 09:45:00,15.49,15.63,15.49,15.58,133400.0,10.1216,10.2131,10.1216,10.1804,133400.0
2007-09-26 09:50:00,15.58,15.74,15.56,15.71,82400.0,10.1804,10.2849,10.1673,10.2653,82400.0
2007-09-26 09:55:00,15.71,15.74,15.71,15.74,22800.0,10.2653,10.2849,10.2653,10.2849,22800.0
2007-09-26 10:00:00,15.74,15.76,15.69,15.7,35600.0,10.2849,10.298,10.2523,10.2588,35600.0
2007-09-26 10:05:00,15.7,15.7,15.68,15.69,27600.0,10.2588,10.2588,10.2457,10.2523,27600.0
2007-09-26 10:10:00,15.7,15.77,15.7,15.77,25800.0,10.2588,10.3045,10.2588,10.3045,25800.0
2007-09-26 10:15:00,15.77,15.79,15.76,15.76,30000.0,10.3045,10.3176,10.298,10.298,30000.0
2007-09-26 10:20:00,15.76,15.77,15.7,15.71,42800.0,10.298,10.3045,10.2588,10.2653,42800.0
2007-09-26 10:25:00,15.7,15.71,15.68,15.68,27400.0,10.2588,10.2653,10.2457,10.2457,27400.0
2007-09-26 10:30:00,15.68,15.7,15.67,15.67,29000.0,10.2457,10.2588,10.2392,10.2392,29000.0
2007-09-26 10:35:00,15.67,15.67,15.65,15.66,20600.0,10.2392,10.2392,10.2261,10.2327,20600.0
2007-09-26 10:40:00,15.66,15.66,15.65,15.65,24400.0,10.2327,10.2327,10.2261,10.2261,24400.0
2007-09-26 10:45:00,15.65,15.68,15.65,15.67,25000.0,10.2261,10.2457,10.2261,10.2392,25000.0
2007-09-26 10:50:00,15.69,15.73,15.69,15.72,24800.0,10.2523,10.2784,10.2523,10.2719,24800.0
2007-09-26 10:55:00,15.72,15.76,15.72,15.76,16600.0,10.2719,10.298,10.2719,10.298,16600.0
2007-09-26 11:00:00,15.77,15.78,15.73,15.74,39000.0,10.3045,10.3111,10.2784,10.2849,39000.0
2007-09-26 11:05:00,15.74,15.78,15.72,15.76,26600.0,10.2849,10.3111,10.2719,10.298,26600.0
2007-09-26 11:10:00,15.77,15.8,15.76,15.79,29600.0,10.3045,10.3241,10.298,10.3176,29600.0
2007-09-26 11:15:00,15.8,15.81,15.79,15.8,24200.0,10.3241,10.3307,10.3176,10.3241,24200.0
2007-09-26 11:20:00,15.81,15.81,15.68,15.68,47800.0,10.3307,10.3307,10.2457,10.2457,47800.0
2007-09-26 11:25:00,15.68,15.78,15.67,15.78,65800.0,10.2457,10.3111,10.2392,10.3111,65800.0
2007-09-26 11:30:00,15.77,15.78,15.77,15.77,14400.0,10.3045,10.3111,10.3045,10.3045,14400.0
2007-09-26 11:35:00,15.77,15.78,15.72,15.72,23600.0,10.3045,10.3111,10.2719,10.2719,23600.0
2007-09-26 11:40:00,15.72,15.8,15.72,15.79,37200.0,10.2719,10.3241,10.2719,10.3176,37200.0
2007-09-26 11:45:00,15.8,15.8,15.77,15.77,21000.0,10.3241,10.3241,10.3045,10.3045,21000.0
2007-09-26 11:50:00,15.78,15.79,15.74,15.75,22600.0,10.3111,10.3176,10.2849,10.2915,22600.0
2007-09-26 11:55:00,15.75,15.76,15.74,15.76,32200.0,10.2915,10.298,10.2849,10.298,32200.0
2007-09-26 12:00:00,15.75,15.77,15.75,15.77,11600.0,10.2915,10.3045,10.2915,10.3045,11600.0
2007-09-26 12:05:00,15.77,15.78,15.76,15.77,14200.0,10.3045,10.3111,10.298,10.3045,14200.0
2007-09-26 12:10:00,15.77,15.78,15.76,15.78,7200.0,10.3045,10.3111,10.298,10.3111,7200.0
2007-09-26 12:15:00,15.78,15.8,15.78,15.8,11400.0,10.3111,10.3241,10.3111,10.3241,11400.0
2007-09-26 12:20:00,15.8,15.81,15.78,15.81,23200.0,10.3241,10.3307,10.3111,10.3307,23200.0
2007-09-26 12:25:00,15.81,15.81,15.81,15.81,5400.0,10.3307,10.3307,10.3307,10.3307,5400.0
2007-09-26 12:30:00,15.81,15.81,15.8,15.8,18600.0,10.3307,10.3307,10.3241,10.3241,18600.0
2007-09-26 12:35:00,15.8,15.81,15.8,15.81,12200.0,10.3241,10.3307,10.3241,10.3307,12200.0
2007-09-26 12:40:00,15.82,15.86,15.82,15.83,25600.0,10.3372,10.3633,10.3372,10.3437,25600.0
2007-09-26 12:45:00,15.83,15.83,15.81,15.83,45200.0,10.3437,10.3437,10.3307,10.3437,45200.0
2007-09-26 12:50:00,15.83,15.83,15.83,15.83,11600.0,10.3437,10.3437,10.3437,10.3437,11600.0
2007-09-26 12:55:00,15.83,15.84,15.83,15.83,7400.0,10.3437,10.3503,10.3437,10.3437,7400.0
2007-09-26 13:00:00,15.83,15.85,15.83,15.84,11600.0,10.3437,10.3568,10.3437,10.3503,11600.0
2007-09-26 13:05:00,15.84,15.85,15.84,15.85,12000.0,10.3503,10.3568,10.3503,10.3568,12000.0
2007-09-26 13:10:00,15.85,15.89,15.85,15.88,80400.0,10.3568,10.383,10.3568,10.3764,80400.0
2007-09-26 13:15:00,15.88,15.93,15.88,15.93,33600.0,10.3764,10.4091,10.3764,10.4091,33600.0
2007-09-26 13:20:00,15.93,15.93,15.91,15.91,23200.0,10.4091,10.4091,10.396,10.396,23200.0
2007-09-26 13:25:00,15.92,15.94,15.9,15.93,54000.0,10.4026,10.4156,10.3895,10.4091,54000.0
2007-09-26 13:30:00,15.93,15.93,15.9,15.9,35000.0,10.4091,10.4091,10.3895,10.3895,35000.0
2007-09-26 13:35:00,15.9,15.97,15.88,15.97,156000.0,10.3895,10.4352,10.3764,10.4352,156000.0
2007-09-26 13:40:00,15.96,15.99,15.95,15.98,80600.0,10.4287,10.4483,10.4222,10.4418,80600.0
2007-09-26 13:45:00,15.97,16.02,15.95,16.0,113200.0,10.4352,10.4679,10.4222,10.4548,113200.0
2007-09-26 13:50:00,16.0,16.0,15.99,15.99,80800.0,10.4548,10.4548,10.4483,10.4483,80800.0
2007-09-26 13:55:00,15.99,16.0,15.97,16.0,79600.0,10.4483,10.4548,10.4352,10.4548,79600.0
2007-09-26 14:00:00,16.0,16.0,15.99,16.0,40000.0,10.4548,10.4548,10.4483,10.4548,40000.0
2007-09-26 14:05:00,16.0,16.0,15.98,15.99,36400.0,10.4548,10.4548,10.4418,10.4483,36400.0
2007-09-26 14:10:00,15.99,16.0,15.98,15.99,33000.0,10.4483,10.4548,10.4418,10.4483,33000.0
2007-09-26 14:15:00,15.99,16.0,15.97,15.99,81200.0,10.4483,10.4548,10.4352,10.4483,81200.0
2007-09-26 14:20:00,15.99,15.99,15.96,15.98,26400.0,10.4483,10.4483,10.4287,10.4418,26400.0
2007-09-26 14:25:00,15.99,15.99,15.97,15.97,58200.0,10.4483,10.4483,10.4352,10.4352,58200.0
2007-09-26 14:30:00,15.97,16.0,15.97,15.97,55000.0,10.4352,10.4548,10.4352,10.4352,55000.0
2007-09-26 14:35:00,15.97,15.99,15.97,15.98,22600.0,10.4352,10.4483,10.4352,10.4418,22600.0
2007-09-26 14:40:00,15.97,16.0,15.96,16.0,116000.0,10.4352,10.4548,10.4287,10.4548,116000.0
2007-09-26 14:45:00,16.0,16.01,15.99,16.0,222200.0,10.4548,10.4614,10.4483,10.4548,222200.0
2007-09-26 14:50:00,16.0,16.08,16.0,16.07,105000.0,10.4548,10.5071,10.4548,10.5006,105000.0
2007-09-26 14:55:00,16.07,16.12,16.05,16.11,184400.0,10.5006,10.5332,10.4875,10.5267,184400.0
2007-09-26 15:00:00,16.11,16.28,16.1,16.21,336600.0,10.5267,10.6378,10.5202,10.592,336600.0
2007-09-26 15:05:00,16.2,16.21,16.15,16.18,106400.0,10.5855,10.592,10.5528,10.5724,106400.0
2007-09-26 15:10:00,16.18,16.22,16.18,16.22,84400.0,10.5724,10.5986,10.5724,10.5986,84400.0
2007-09-26 15:15:00,16.22,16.23,16.14,16.2,43600.0,10.5986,10.6051,10.5463,10.5855,43600.0
2007-09-26 15:20:00,16.21,16.22,16.15,16.15,59600.0,10.592,10.5986,10.5528,10.5528,59600.0
2007-09-26 15:25:00,16.14,16.14,16.04,16.05,98200.0,10.5463,10.5463,10.481,10.4875,98200.0
2007-09-26 15:30:00,16.06,16.06,15.99,16.0,102600.0,10.494,10.494,10.4483,10.4548,102600.0
2007-09-26 15:35:00,16.0,16.0,15.96,16.0,81200.0,10.4548,10.4548,10.4287,10.4548,81200.0
2007-09-26 15:40:00,16.0,16.02,16.0,16.0,48400.0,10.4548,10.4679,10.4548,10.4548,48400.0
2007-09-26 15:45:00,16.0,16.02,15.99,16.01,101000.0,10.4548,10.4679,10.4483,10.4614,101000.0
2007-09-26 15:50:00,16.02,16.07,16.0,16.06,129000.0,10.4679,10.5006,10.4548,10.494,129000.0
2007-09-26 15:55:00,16.06,16.1,16.05,16.08,165600.0,10.494,10.5202,10.4875,10.5071,165600.0
2007-09-27 09:30:00,16.31,16.55,16.2,16.5,364600.0,10.6574,10.8142,10.5855,10.7815,364600.0
2007-09-27 09:35:00,16.49,16.56,16.38,16.43,148200.0,10.775,10.8207,10.7031,10.7358,148200.0
2007-09-27 09:40:00,16.43,16.48,16.35,16.4,236400.0,10.7358,10.7685,10.6835,10.7162,236400.0
2007-09-27 09:45:00,16.41,16.5,16.41,16.45,83400.0,10.7227,10.7815,10.7227,10.7489,83400.0
2007-09-27 09:50:00,16.43,16.45,16.35,16.36,52000.0,10.7358,10.7489,10.6835,10.6901,52000.0
2007-09-27 09:55:00,16.35,16.42,16.35,16.41,39800.0,10.6835,10.7293,10.6835,10.7227,39800.0
2007-09-27 10:00:00,16.41,16.41,16.28,16.39,40600.0,10.7227,10.7227,10.6378,10.7097,40600.0
2007-09-27 10:05:00,16.41,16.5,16.35,16.5,41400.0,10.7227,10.7815,10.6835,10.7815,41400.0
2007-09-27 10:10:00,16.5,16.5,16.42,16.45,41400.0,10.7815,10.7815,10.7293,10.7489,41400.0
2007-09-27 10:15:00,16.43,16.45,16.41,16.43,55200.0,10.7358,10.7489,10.7227,10.7358,55200.0
2007-09-27 10:20:00,16.43,16.5,16.42,16.49,63800.0,10.7358,10.7815,10.7293,10.775,63800.0
2007-09-27 10:25:00,16.49,16.56,16.47,16.47,46200.0,10.775,10.8207,10.7619,10.7619,46200.0
2007-09-27 10:30:00,16.46,16.49,16.46,16.47,46600.0,10.7554,10.775,10.7554,10.7619,46600.0
2007-09-27 10:35:00,16.47,16.5,16.47,16.5,48400.0,10.7619,10.7815,10.7619,10.7815,48400.0
2007-09-27 10:40:00,16.5,16.5,16.42,16.46,194200.0,10.7815,10.7815,10.7293,10.7554,194200.0
2007-09-27 10:45:00,16.45,16.46,16.42,16.43,63200.0,10.7489,10.7554,10.7293,10.7358,63200.0
2007-09-27 10:50:00,16.43,16.48,16.42,16.48,33800.0,10.7358,10.7685,10.7293,10.7685,33800.0
2007-09-27 10:55:00,16.48,16.53,16.48,16.52,39200.0,10.7685,10.8011,10.7685,10.7946,39200.0
2007-09-27 11:00:00,16.52,16.56,16.52,16.54,141200.0,10.7946,10.8207,10.7946,10.8077,141200.0
2007-09-27 11:05:00,16.54,16.55,16.52,16.52,29800.0,10.8077,10.8142,10.7946,10.7946,29800.0
2007-09-27 11:10:00,16.52,16.52,16.49,16.5,37800.0,10.7946,10.7946,10.775,10.7815,37800.0
2007-09-27 11:15:00,16.5,16.52,16.49,16.52,47000.0,10.7815,10.7946,10.775,10.7946,47000.0
2007-09-27 11:20:00,16.52,16.52,16.48,16.5,36200.0,10.7946,10.7946,10.7685,10.7815,36200.0
2007-09-27 11:25:00,16.5,16.51,16.47,16.5,32000.0,10.7815,10.7881,10.7619,10.7815,32000.0
2007-09-27 11:30:00,16.5,16.56,16.5,16.55,35800.0,10.7815,10.8207,10.7815,10.8142,35800.0
2007-09-27 11:35:00,16.55,16.6,16.55,16.6,48400.0,10.8142,10.8469,10.8142,10.8469,48400.0
2007-09-27 11:40:00,16.59,16.6,16.55,16.56,27600.0,10.8403,10.8469,10.8142,10.8207,27600.0
2007-09-27 11:45:00,16.56,16.58,16.56,16.58,15400.0,10.8207,10.8338,10.8207,10.8338,15400.0
2007-09-27 11:50:00,16.57,16.58,16.55,16.56,15000.0,10.8273,10.8338,10.8142,10.8207,15000.0
2007-09-27 11:55:00,16.56,16.56,16.55,16.56,10000.0,10.8207,10.8207,10.8142,10.8207,10000.0
2007-09-27 12:00:00,16.55,16.55,16.53,16.54,16800.0,10.8142,10.8142,10.8011,10.8077,16800.0
2007-09-27 12:05:00,16.55,16.55,16.5,16.51,24600.0,10.8142,10.8142,10.7815,10.7881,24600.0
2007-09-27 12:10:00,16.5,16.53,16.5,16.53,19400.0,10.7815,10.8011,10.7815,10.8011,19400.0
2007-09-27 12:15:00,16.53,16.53,16.5,16.52,16600.0,10.8011,10.8011,10.7815,10.7946,16600.0
2007-09-27 12:20:00,16.51,16.52,16.5,16.5,13200.0,10.7881,10.7946,10.7815,10.7815,13200.0
2007-09-27 12:25:00,16.52,16.52,16.5,16.5,29000.0,10.7946,10.7946,10.7815,10.7815,29000.0
2007-09-27 12:30:00,16.5,16.52,16.5,16.52,18600.0,10.7815,10.7946,10.7815,10.7946,18600.0
2007-09-27 12:35:00,16.5,16.52,16.5,16.51,25200.0,10.7815,10.7946,10.7815,10.7881,25200.0
2007-09-27 12:40:00,16.5,16.52,16.5,16.52,36600.0,10.7815,10.7946,10.7815,10.7946,36600.0
2007-09-27 12:45:00,16.5,16.52,16.5,16.52,21200.0,10.7815,10.7946,10.7815,10.7946,21200.0
2007-09-27 12:50:00,16.52,16.52,16.5,16.5,34200.0,10.7946,10.7946,10.7815,10.7815,34200.0
2007-09-27 12:55:00,16.5,16.52,16.5,16.52,10000.0,10.7815,10.7946,10.7815,10.7946,10000.0
2007-09-27 13:00:00,16.5,16.53,16.5,16.52,18600.0,10.7815,10.8011,10.7815,10.7946,18600.0
2007-09-27 13:05:00,16.52,16.52,16.49,16.5,29000.0,10.7946,10.7946,10.775,10.7815,29000.0
2007-09-27 13:10:00,16.5,16.52,16.5,16.5,16000.0,10.7815,10.7946,10.7815,10.7815,16000.0
2007-09-27 13:15:00,16.5,16.5,16.49,16.5,9800.0,10.7815,10.7815,10.775,10.7815,9800.0
2007-09-27 13:20:00,16.5,16.5,16.49,16.49,12600.0,10.7815,10.7815,10.775,10.775,12600.0
2007-09-27 13:25:00,16.49,16.49,16.47,16.47,16000.0,10.775,10.775,10.7619,10.7619,16000.0
2007-09-27 13:30:00,16.47,16.47,16.45,16.45,22800.0,10.7619,10.7619,10.7489,10.7489,22800.0
2007-09-27 13:35:00,16.44,16.47,16.44,16.45,43000.0,10.7423,10.7619,10.7423,10.7489,43000.0
2007-09-27 13:40:00,16.45,16.47,16.45,16.46,14800.0,10.7489,10.7619,10.7489,10.7554,14800.0
2007-09-27 13:45:00,16.46,16.46,16.41,16.41,23400.0,10.7554,10.7554,10.7227,10.7227,23400.0
2007-09-27 13:50:00,16.4,16.43,16.39,16.43,37400.0,10.7162,10.7358,10.7097,10.7358,37400.0
2007-09-27 13:55:00,16.43,16.45,16.42,16.45,23600.0,10.7358,10.7489,10.7293,10.7489,23600.0
2007-09-27 14:00:00,16.45,16.47,16.45,16.46,21600.0,10.7489,10.7619,10.7489,10.7554,21600.0
2007-09-27 14:05:00,16.45,16.5,16.45,16.5,22200.0,10.7489,10.7815,10.7489,10.7815,22200.0
2007-09-27 14:10:00,16.5,16.5,16.49,16.5,15400.0,10.7815,10.7815,10.775,10.7815,15400.0
2007-09-27 14:15:00,16.5,16.5,16.47,16.49,33000.0,10.7815,10.7815,10.7619,10.775,33000.0
2007-09-27 14:20:00,16.5,16.52,16.49,16.5,22000.0,10.7815,10.7946,10.775,10.7815,22000.0
2007-09-27 14:25:00,16.5,16.52,16.5,16.5,163800.0,10.7815,10.7946,10.7815,10.7815,163800.0
2007-09-27 14:30:00,16.5,16.5,16.5,16.5,167200.0,10.7815,10.7815,10.7815,10.7815,167200.0
2007-09-27 14:35:00,16.5,16.5,16.43,16.43,157200.0,10.7815,10.7815,10.7358,10.7358,157200.0
2007-09-27 14:40:00,16.43,16.43,16.4,16.41,23000.0,10.7358,10.7358,10.7162,10.7227,23000.0
2007-09-27 14:45:00,16.41,16.41,16.39,16.4,31400.0,10.7227,10.7227,10.7097,10.7162,31400.0
2007-09-27 14:50:00,16.4,16.41,16.39,16.4,23600.0,10.7162,10.7227,10.7097,10.7162,23600.0
2007-09-27 14:55:00,16.41,16.42,16.4,16.42,18000.0,10.7227,10.7293,10.7162,10.7293,18000.0
2007-09-27 15:00:00,16.42,16.42,16.4,16.41,31000.0,10.7293,10.7293,10.7162,10.7227,31000.0
2007-09-27 15:05:00,16.41,16.42,16.41,16.41,26000.0,10.7227,10.7293,10.7227,10.7227,26000.0
2007-09-27 15:10:00,16.4,16.41,16.4,16.4,21800.0,10.7162,10.7227,10.7162,10.7162,21800.0
2007-09-27 15:15:00,16.41,16.42,16.41,16.42,24800.0,10.7227,10.7293,10.7227,10.7293,24800.0
2007-09-27 15:20:00,16.42,16.42,16.41,16.41,29000.0,10.7293,10.7293,10.7227,10.7227,29000.0
2007-09-27 15:25:00,16.41,16.42,16.39,16.4,28600.0,10.7227,10.7293,10.7097,10.7162,28600.0
2007-09-27 15:30:00,16.39,16.4,16.37,16.38,23200.0,10.7097,10.7162,10.6966,10.7031,23200.0
2007-09-27 15:35:00,16.38,16.38,16.37,16.38,29000.0,10.7031,10.7031,10.6966,10.7031,29000.0
2007-09-27 15:40:00,16.38,16.39,16.37,16.39,32000.0,10.7031,10.7097,10.6966,10.7097,32000.0
2007-09-27 15:45:00,16.38,16.4,16.38,16.39,40800.0,10.7031,10.7162,10.7031,10.7097,40800.0
2007-09-27 15:50:00,16.39,16.42,16.38,16.42,45800.0,10.7097,10.7293,10.7031,10.7293,45800.0
2007-09-27 15:55:00,16.42,16.43,16.4,16.43,120000.0,10.7293,10.7358,10.7162,10.7358,120000.0
2007-09-28 09:30:00,16.4,16.55,16.4,16.48,31800.0,10.7162,10.8142,10.7162,10.7685,31800.0
2007-09-28 09:35:00,16.49,16.49,16.45,16.49,15400.0,10.775,10.775,10.7489,10.775,15400.0
2007-09-28 09:40:00,16.49,16.55,16.47,16.53,19200.0,10.775,10.8142,10.7619,10.8011,19200.0
2007-09-28 09:45:00,16.54,16.55,16.47,16.47,43200.0,10.8077,10.8142,10.7619,10.7619,43200.0
2007-09-28 09:50:00,16.47,16.53,16.46,16.52,33200.0,10.7619,10.8011,10.7554,10.7946,33200.0
2007-09-28 09:55:00,16.52,16.52,16.47,16.5,38200.0,10.7946,10.7946,10.7619,10.7815,38200.0
2007-09-28 10:00:00,16.5,16.53,16.46,16.49,31000.0,10.7815,10.8011,10.7554,10.775,31000.0
2007-09-28 10:05:00,16.49,16.55,16.48,16.52,29800.0,10.775,10.8142,10.7685,10.7946,29800.0
2007-09-28 10:10:00,16.52,16.55,16.5,16.55,21800.0,10.7946,10.8142,10.7815,10.8142,21800.0
2007-09-28 10:15:00,16.54,16.55,16.51,16.52,33000.0,10.8077,10.8142,10.7881,10.7946,33000.0
2007-09-28 10:20:00,16.52,16.53,16.51,16.53,10800.0,10.7946,10.8011,10.7881,10.8011,10800.0
2007-09-28 10:25:00,16.53,16.53,16.46,16.46,27000.0,10.8011,10.8011,10.7554,10.7554,27000.0
2007-09-28 10:30:00,16.46,16.46,16.42,16.43,17800.0,10.7554,10.7554,10.7293,10.7358,17800.0
2007-09-28 10:35:00,16.43,16.47,16.42,16.46,19000.0,10.7358,10.7619,10.7293,10.7554,19000.0
2007-09-28 10:40:00,16.46,16.47,16.45,16.47,14800.0,10.7554,10.7619,10.7489,10.7619,14800.0
2007-09-28 10:45:00,16.46,16.46,16.41,16.43,27800.0,10.7554,10.7554,10.7227,10.7358,27800.0
2007-09-28 10:50:00,16.43,16.46,16.43,16.46,18000.0,10.7358,10.7554,10.7358,10.7554,18000.0
2007-09-28 10:55:00,16.46,16.48,16.45,16.47,18800.0,10.7554,10.7685,10.7489,10.7619,18800.0
2007-09-28 11:00:00,16.47,16.48,16.44,16.45,25600.0,10.7619,10.7685,10.7423,10.7489,25600.0
2007-09-28 11:05:00,16.45,16.48,16.43,16.43,28400.0,10.7489,10.7685,10.7358,10.7358,28400.0
2007-09-28 11:10:00,16.43,16.46,16.43,16.46,24600.0,10.7358,10.7554,10.7358,10.7554,24600.0
2007-09-28 11:15:00,16.46,16.46,16.43,16.44,19400.0,10.7554,10.7554,10.7358,10.7423,19400.0
2007-09-28 11:20:00,16.45,16.45,16.43,16.45,26800.0,10.7489,10.7489,10.7358,10.7489,26800.0
2007-09-28 11:25:00,16.45,16.45,16.42,16.42,19200.0,10.7489,10.7489,10.7293,10.7293,19200.0
2007-09-28 11:30:00,16.42,16.43,16.4,16.42,29200.0,10.7293,10.7358,10.7162,10.7293,29200.0
2007-09-28 11:35:00,16.42,16.48,16.41,16.47,53800.0,10.7293,10.7685,10.7227,10.7619,53800.0
2007-09-28 11:40:00,16.47,16.47,16.43,16.43,28400.0,10.7619,10.7619,10.7358,10.7358,28400.0
2007-09-28 11:45:00,16.44,16.46,16.42,16.43,24000.0,10.7423,10.7554,10.7293,10.7358,24000.0
2007-09-28 11:50:00,16.45,16.5,16.44,16.5,53400.0,10.7489,10.7815,10.7423,10.7815,53400.0
2007-09-28 11:55:00,16.49,16.51,16.49,16.5,17400.0,10.775,10.7881,10.775,10.7815,17400.0
2007-09-28 12:00:00,16.5,16.55,16.49,16.55,22000.0,10.7815,10.8142,10.775,10.8142,22000.0
2007-09-28 12:05:00,16.55,16.55,16.52,16.52,40400.0,10.8142,10.8142,10.7946,10.7946,40400.0
2007-09-28 12:10:00,16.52,16.53,16.51,16.52,17200.0,10.7946,10.8011,10.7881,10.7946,17200.0
2007-09-28 12:15:00,16.52,16.52,16.5,16.5,23800.0,10.7946,10.7946,10.7815,10.7815,23800.0
2007-09-28 12:20:00,16.5,16.51,16.5,16.5,15800.0,10.7815,10.7881,10.7815,10.7815,15800.0
2007-09-28 12:25:00,16.5,16.51,16.5,16.5,18400.0,10.7815,10.7881,10.7815,10.7815,18400.0
2007-09-28 12:30:00,16.5,16.5,16.49,16.49,14000.0,10.7815,10.7815,10.775,10.775,14000.0
2007-09-28 12:35:00,16.49,16.5,16.49,16.49,15200.0,10.775,10.7815,10.775,10.775,15200.0
2007-09-28 12:40:00,16.5,16.5,16.47,16.48,17400.0,10.7815,10.7815,10.7619,10.7685,17400.0
2007-09-28 12:45:00,16.48,16.48,16.45,16.45,7600.0,10.7685,10.7685,10.7489,10.7489,7600.0
2007-09-28 12:50:00,16.45,16.46,16.43,16.44,14600.0,10.7489,10.7554,10.7358,10.7423,14600.0
2007-09-28 12:55:00,16.45,16.45,16.43,16.43,11800.0,10.7489,10.7489,10.7358,10.7358,11800.0
2007-09-28 13:00:00,16.43,16.43,16.42,16.43,10000.0,10.7358,10.7358,10.7293,10.7358,10000.0
2007-09-28 13:05:00,16.43,16.43,16.4,16.41,15200.0,10.7358,10.7358,10.7162,10.7227,15200.0
2007-09-28 13:10:00,16.41,16.41,16.39,16.39,14400.0,10.7227,10.7227,10.7097,10.7097,14400.0
2007-09-28 13:15:00,16.39,16.47,16.39,16.47,31800.0,10.7097,10.7619,10.7097,10.7619,31800.0
2007-09-28 13:20:00,16.47,16.47,16.43,16.45,18800.0,10.7619,10.7619,10.7358,10.7489,18800.0
2007-09-28 13:25:00,16.45,16.48,16.45,16.48,14200.0,10.7489,10.7685,10.7489,10.7685,14200.0
2007-09-28 13:30:00,16.48,16.5,16.44,16.44,36800.0,10.7685,10.7815,10.7423,10.7423,36800.0
2007-09-28 13:35:00,16.44,16.47,16.4,16.41,26600.0,10.7423,10.7619,10.7162,10.7227,26600.0
2007-09-28 13:40:00,16.41,16.46,16.41,16.46,20800.0,10.7227,10.7554,10.7227,10.7554,20800.0
2007-09-28 13:45:00,16.46,16.48,16.44,16.47,23800.0,10.7554,10.7685,10.7423,10.7619,23800.0
2007-09-28 13:50:00,16.47,16.49,16.46,16.47,21400.0,10.7619,10.775,10.7554,10.7619,21400.0
2007-09-28 13:55:00,16.47,16.47,16.41,16.47,39000.0,10.7619,10.7619,10.7227,10.7619,39000.0
2007-09-28 14:00:00,16.47,16.5,16.44,16.44,31000.0,10.7619,10.7815,10.7423,10.7423,31000.0
2007-09-28 14:05:00,16.44,16.45,16.44,16.44,15600.0,10.7423,10.7489,10.7423,10.7423,15600.0
2007-09-28 14:10:00,16.43,16.44,16.42,16.42,14200.0,10.7358,10.7423,10.7293,10.7293,14200.0
2007-09-28 14:15:00,16.42,16.42,16.38,16.38,32800.0,10.7293,10.7293,10.7031,10.7031,32800.0
2007-09-28 14:20:00,16.38,16.4,16.38,16.4,19400.0,10.7031,10.7162,10.7031,10.7162,19400.0
2007-09-28 14:25:00,16.39,16.4,16.37,16.38,18000.0,10.7097,10.7162,10.6966,10.7031,18000.0
2007-09-28 14:30:00,16.38,16.38,16.36,16.36,22600.0,10.7031,10.7031,10.6901,10.6901,22600.0
2007-09-28 14:35:00,16.36,16.38,16.36,16.38,24200.0,10.6901,10.7031,10.6901,10.7031,24200.0
2007-09-28 14:40:00,16.38,16.4,16.37,16.4,27200.0,10.7031,10.7162,10.6966,10.7162,27200.0
2007-09-28 14:45:00,16.39,16.39,16.33,16.33,52000.0,10.7097,10.7097,10.6705,10.6705,52000.0
2007-09-28 14:50:00,16.32,16.33,16.3,16.31,37200.0,10.6639,10.6705,10.6509,10.6574,37200.0
2007-09-28 14:55:00,16.3,16.32,16.28,16.32,37200.0,10.6509,10.6639,10.6378,10.6639,37200.0
2007-09-28 15:00:00,16.32,16.33,16.29,16.31,57200.0,10.6639,10.6705,10.6443,10.6574,57200.0
2007-09-28 15:05:00,16.32,16.32,16.28,16.29,44000.0,10.6639,10.6639,10.6378,10.6443,44000.0
2007-09-28 15:10:00,16.28,16.28,16.25,16.25,41200.0,10.6378,10.6378,10.6182,10.6182,41200.0
2007-09-28 15:15:00,16.24,16.25,16.22,16.22,30400.0,10.6117,10.6182,10.5986,10.5986,30400.0
2007-09-28 15:20:00,16.22,16.26,16.22,16.25,30200.0,10.5986,10.6247,10.5986,10.6182,30200.0
2007-09-28 15:25:00,16.25,16.27,16.25,16.25,13800.0,10.6182,10.6313,10.6182,10.6182,13800.0
2007-09-28 15:30:00,16.25,16.34,16.25,16.28,71400.0,10.6182,10.677,10.6182,10.6378,71400.0
2007-09-28 15:35:00,16.28,16.3,16.25,16.28,42200.0,10.6378,10.6509,10.6182,10.6378,42200.0
2007-09-28 15:40:00,16.27,16.27,16.23,16.24,27200.0,10.6313,10.6313,10.6051,10.6117,27200.0
2007-09-28 15:45:00,16.24,16.25,16.23,16.25,53600.0,10.6117,10.6182,10.6051,10.6182,53600.0
2007-09-28 15:50:00,16.24,16.25,16.24,16.25,30600.0,10.6117,10.6182,10.6117,10.6182,30600.0
2007-09-28 15:55:00,16.25,16.31,16.25,16.29,90800.0,10.6182,10.6574,10.6182,10.6443,90800.0
2007-10-01 09:30:00,16.27,16.5,16.27,16.43,49800.0,10.6313,10.7815,10.6313,10.7358,49800.0
2007-10-01 09:35:00,16.45,16.6,16.43,16.53,49000.0,10.7489,10.8469,10.7358,10.8011,49000.0
2007-10-01 09:40:00,16.53,16.56,16.49,16.53,26800.0,10.8011,10.8207,10.775,10.8011,26800.0
2007-10-01 09:45:00,16.53,16.55,16.49,16.54,24600.0,10.8011,10.8142,10.775,10.8077,24600.0
2007-10-01 09:50:00,16.53,16.54,16.5,16.5,29000.0,10.8011,10.8077,10.7815,10.7815,29000.0
2007-10-01 09:55:00,16.5,16.57,16.48,16.49,38000.0,10.7815,10.8273,10.7685,10.775,38000.0
2007-10-01 10:00:00,16.48,16.56,16.48,16.54,91200.0,10.7685,10.8207,10.7685,10.8077,91200.0
2007-10-01 10:05:00,16.54,16.58,16.51,16.57,36600.0,10.8077,10.8338,10.7881,10.8273,36600.0
2007-10-01 10:10:00,16.58,16.58,16.52,16.55,46400.0,10.8338,10.8338,10.7946,10.8142,46400.0
2007-10-01 10:15:00,16.54,16.55,16.52,16.53,47000.0,10.8077,10.8142,10.7946,10.8011,47000.0
2007-10-01 10:20:00,16.53,16.56,16.53,16.53,65400.0,10.8011,10.8207,10.8011,10.8011,65400.0
2007-10-01 10:25:00,16.54,16.54,16.44,16.45,35400.0,10.8077,10.8077,10.7423,10.7489,35400.0
2007-10-01 10:30:00,16.45,16.45,16.41,16.41,14600.0,10.7489,10.7489,10.7227,10.7227,14600.0
2007-10-01 10:35:00,16.41,16.42,16.38,16.4,24600.0,10.7227,10.7293,10.7031,10.7162,24600.0
2007-10-01 10:40:00,16.37,16.38,16.32,16.32,30800.0,10.6966,10.7031,10.6639,10.6639,30800.0
2007-10-01 10:45:00,16.33,16.33,16.28,16.29,27200.0,10.6705,10.6705,10.6378,10.6443,27200.0
2007-10-01 10:50:00,16.28,16.28,16.24,16.25,39000.0,10.6378,10.6378,10.6117,10.6182,39000.0
2007-10-01 10:55:00,16.25,16.25,16.18,16.19,24200.0,10.6182,10.6182,10.5724,10.579,24200.0
2007-10-01 11:00:00,16.19,16.22,16.15,16.15,31000.0,10.579,10.5986,10.5528,10.5528,31000.0
2007-10-01 11:05:00,16.15,16.21,16.15,16.21,20400.0,10.5528,10.592,10.5528,10.592,20400.0
2007-10-01 11:10:00,16.21,16.27,16.21,16.27,43400.0,10.592,10.6313,10.592,10.6313,43400.0
2007-10-01 11:15:00,16.26,16.29,16.24,16.24,11400.0,10.6247,10.6443,10.6117,10.6117,11400.0
2007-10-01 11:20:00,16.24,16.25,16.21,16.25,18000.0,10.6117,10.6182,10.592,10.6182,18000.0
2007-10-01 11:25:00,16.25,16.27,16.23,16.24,11800.0,10.6182,10.6313,10.6051,10.6117,11800.0
2007-10-01 11:30:00,16.24,16.3,16.24,16.3,23200.0,10.6117,10.6509,10.6117,10.6509,23200.0
2007-10-01 11:35:00,16.3,16.31,16.27,16.27,13000.0,10.6509,10.6574,10.6313,10.6313,13000.0
2007-10-01 11:40:00,16.28,16.34,16.27,16.34,34000.0,10.6378,10.677,10.6313,10.677,34000.0
2007-10-01 11:45:00,16.34,16.42,16.34,16.4,42000.0,10.677,10.7293,10.677,10.7162,42000.0
2007-10-01 11:50:00,16.39,16.43,16.37,16.43,19200.0,10.7097,10.7358,10.6966,10.7358,19200.0
2007-10-01 11:55:00,16.43,16.43,16.37,16.38,16600.0,10.7358,10.7358,10.6966,10.7031,16600.0
2007-10-01 12:00:00,16.38,16.4,16.38,16.4,6000.0,10.7031,10.7162,10.7031,10.7162,6000.0
2007-10-01 12:05:00,16.4,16.4,16.39,16.39,11200.0,10.7162,10.7162,10.7097,10.7097,11200.0
2007-10-01 12:10:00,16.39,16.4,16.39,16.39,9000.0,10.7097,10.7162,10.7097,10.7097,9000.0
2007-10-01 12:15:00,16.39,16.39,16.39,16.39,5200.0,10.7097,10.7097,10.7097,10.7097,5200.0
2007-10-01 12:20:00,16.39,16.4,16.37,16.39,22400.0,10.7097,10.7162,10.6966,10.7097,22400.0
2007-10-01 12:25:00,16.38,16.4,16.36,16.38,4200.0,10.7031,10.7162,10.6901,10.7031,4200.0
2007-10-01 12:30:00,16.37,16.38,16.35,16.36,23000.0,10.6966,10.7031,10.6835,10.6901,23000.0
2007-10-01 12:35:00,16.36,16.4,16.36,16.4,82200.0,10.6901,10.7162,10.6901,10.7162,82200.0
2007-10-01 12:40:00,16.4,16.4,16.39,16.39,15400.0,10.7162,10.7162,10.7097,10.7097,15400.0
2007-10-01 12:45:00,16.4,16.41,16.39,16.4,13800.0,10.7162,10.7227,10.7097,10.7162,13800.0
2007-10-01 12:50:00,16.4,16.41,16.36,16.38,32000.0,10.7162,10.7227,10.6901,10.7031,32000.0
2007-10-01 12:55:00,16.38,16.39,16.38,16.38,7200.0,10.7031,10.7097,10.7031,10.7031,7200.0
2007-10-01 13:00:00,16.38,16.39,16.38,16.38,20600.0,10.7031,10.7097,10.7031,10.7031,20600.0
2007-10-01 13:05:00,16.39,16.41,16.39,16.4,42400.0,10.7097,10.7227,10.7097,10.7162,42400.0
2007-10-01 13:10:00,16.4,16.42,16.4,16.41,11000.0,10.7162,10.7293,10.7162,10.7227,11000.0
2007-10-01 13:15:00,16.41,16.42,16.4,16.41,14200.0,10.7227,10.7293,10.7162,10.7227,14200.0
2007-10-01 13:20:00,16.41,16.42,16.4,16.4,10200.0,10.7227,10.7293,10.7162,10.7162,10200.0
2007-10-01 13:25:00,16.4,16.44,16.4,16.43,42600.0,10.7162,10.7423,10.7162,10.7358,42600.0
2007-10-01 13:30:00,16.43,16.45,16.43,16.43,28400.0,10.7358,10.7489,10.7358,10.7358,28400.0
2007-10-01 13:35:00,16.43,16.43,16.42,16.43,15000.0,10.7358,10.7358,10.7293,10.7358,15000.0
2007-10-01 13:40:00,16.43,16.45,16.43,16.45,45200.0,10.7358,10.7489,10.7358,10.7489,45200.0
2007-10-01 13:45:00,16.44,16.44,16.42,16.43,17600.0,10.7423,10.7423,10.7293,10.7358,17600.0
2007-10-01 13:50:00,16.43,16.43,16.42,16.42,19200.0,10.7358,10.7358,10.7293,10.7293,19200.0
2007-10-01 13:55:00,16.42,16.43,16.41,16.43,21000.0,10.7293,10.7358,10.7227,10.7358,21000.0
2007-10-01 14:00:00,16.43,16.46,16.42,16.46,19200.0,10.7358,10.7554,10.7293,10.7554,19200.0
2007-10-01 14:05:00,16.46,16.47,16.45,16.46,35200.0,10.7554,10.7619,10.7489,10.7554,35200.0
2007-10-01 14:10:00,16.46,16.5,16.46,16.5,64600.0,10.7554,10.7815,10.7554,10.7815,64600.0
2007-10-01 14:15:00,16.5,16.5,16.47,16.48,59800.0,10.7815,10.7815,10.7619,10.7685,59800.0
2007-10-01 14:20:00,16.48,16.48,16.46,16.47,52800.0,10.7685,10.7685,10.7554,10.7619,52800.0
2007-10-01 14:25:00,16.47,16.48,16.47,16.48,12000.0,10.7619,10.7685,10.7619,10.7685,12000.0
2007-10-01 14:30:00,16.48,16.5,16.47,16.49,25400.0,10.7685,10.7815,10.7619,10.775,25400.0
2007-10-01 14:35:00,16.48,16.5,16.48,16.49,20600.0,10.7685,10.7815,10.7685,10.775,20600.0
2007-10-01 14:40:00,16.5,16.5,16.48,16.48,74200.0,10.7815,10.7815,10.7685,10.7685,74200.0
2007-10-01 14:45:00,16.48,16.52,16.46,16.5,101200.0,10.7685,10.7946,10.7554,10.7815,101200.0
2007-10-01 14:50:00,16.5,16.52,16.48,16.48,49600.0,10.7815,10.7946,10.7685,10.7685,49600.0
2007-10-01 14:55:00,16.49,16.5,16.48,16.49,114200.0,10.775,10.7815,10.7685,10.775,114200.0
2007-10-01 15:00:00,16.49,16.55,16.49,16.54,44800.0,10.775,10.8142,10.775,10.8077,44800.0
2007-10-01 15:05:00,16.54,16.56,16.52,16.55,54000.0,10.8077,10.8207,10.7946,10.8142,54000.0
2007-10-01 15:10:00,16.55,16.55,16.5,16.52,54000.0,10.8142,10.8142,10.7815,10.7946,54000.0
2007-10-01 15:15:00,16.52,16.52,16.5,16.52,29600.0,10.7946,10.7946,10.7815,10.7946,29600.0
2007-10-01 15:20:00,16.52,16.56,16.51,16.55,52800.0,10.7946,10.8207,10.7881,10.8142,52800.0
2007-10-01 15:25:00,16.56,16.57,16.56,16.56,37600.0,10.8207,10.8273,10.8207,10.8207,37600.0
2007-10-01 15:30:00,16.56,16.57,16.53,16.53,45600.0,10.8207,10.8273,10.8011,10.8011,45600.0
2007-10-01 15:35:00,16.54,16.57,16.52,16.52,47600.0,10.8077,10.8273,10.7946,10.7946,47600.0
2007-10-01 15:40:00,16.51,16.54,16.49,16.51,52600.0,10.7881,10.8077,10.775,10.7881,52600.0
2007-10-01 15:45:00,16.5,16.56,16.5,16.54,48000.0,10.7815,10.8207,10.7815,10.8077,48000.0
2007-10-01 15:50:00,16.54,16.57,16.54,16.57,75000.0,10.8077,10.8273,10.8077,10.8273,75000.0
2007-10-01 15:55:00,16.57,16.62,16.56,16.6,114600.0,10.8273,10.86,10.8207,10.8469,114600.0
2007-10-02 09:30:00,16.55,16.6,16.55,16.58,14800.0,10.8142,10.8469,10.8142,10.8338,14800.0
2007-10-02 09:35:00,16.61,16.63,16.6,16.63,25400.0,10.8534,10.8665,10.8469,10.8665,25400.0
2007-10-02 09:40:00,16.63,16.64,16.59,16.61,9400.0,10.8665,10.873,10.8403,10.8534,9400.0
2007-10-02 09:45:00,16.61,16.63,16.6,16.61,9000.0,10.8534,10.8665,10.8469,10.8534,9000.0
2007-10-02 09:50:00,16.62,16.63,16.61,16.61,10600.0,10.86,10.8665,10.8534,10.8534,10600.0
2007-10-02 09:55:00,16.61,16.68,16.61,16.63,16400.0,10.8534,10.8992,10.8534,10.8665,16400.0
2007-10-02 10:00:00,16.61,16.61,16.56,16.61,13400.0,10.8534,10.8534,10.8207,10.8534,13400.0
2007-10-02 10:05:00,16.61,16.61,16.58,16.58,8000.0,10.8534,10.8534,10.8338,10.8338,8000.0
2007-10-02 10:10:00,16.6,16.6,16.54,16.58,38800.0,10.8469,10.8469,10.8077,10.8338,38800.0
2007-10-02 10:15:00,16.61,16.62,16.57,16.58,17200.0,10.8534,10.86,10.8273,10.8338,17200.0
2007-10-02 10:20:00,16.59,16.59,16.49,16.5,18800.0,10.8403,10.8403,10.775,10.7815,18800.0
2007-10-02 10:25:00,16.5,16.55,16.5,16.52,13600.0,10.7815,10.8142,10.7815,10.7946,13600.0
2007-10-02 10:30:00,16.51,16.52,16.47,16.49,17400.0,10.7881,10.7946,10.7619,10.775,17400.0
2007-10-02 10:35:00,16.49,16.49,16.43,16.46,14800.0,10.775,10.775,10.7358,10.7554,14800.0
2007-10-02 10:40:00,16.46,16.46,16.44,16.44,5000.0,10.7554,10.7554,10.7423,10.7423,5000.0
2007-10-02 10:45:00,16.44,16.47,16.43,16.46,11600.0,10.7423,10.7619,10.7358,10.7554,11600.0
2007-10-02 10:50:00,16.47,16.52,16.47,16.51,8800.0,10.7619,10.7946,10.7619,10.7881,8800.0
2007-10-02 10:55:00,16.5,16.51,16.5,16.5,4800.0,10.7815,10.7881,10.7815,10.7815,4800.0
2007-10-02 11:00:00,16.5,16.5,16.49,16.49,7400.0,10.7815,10.7815,10.775,10.775,7400.0
2007-10-02 11:05:00,16.49,16.5,16.48,16.5,14200.0,10.775,10.7815,10.7685,10.7815,14200.0
2007-10-02 11:10:00,16.5,16.5,16.5,16.5,5000.0,10.7815,10.7815,10.7815,10.7815,5000.0
2007-10-02 11:15:00,16.5,16.5,16.49,16.5,13000.0,10.7815,10.7815,10.775,10.7815,13000.0
2007-10-02 11:20:00,16.5,16.52,16.5,16.51,18800.0,10.7815,10.7946,10.7815,10.7881,18800.0
2007-10-02 11:25:00,16.5,16.5,16.49,16.5,18000.0,10.7815,10.7815,10.775,10.7815,18000.0
2007-10-02 11:30:00,16.5,16.51,16.5,16.51,10000.0,10.7815,10.7881,10.7815,10.7881,10000.0
2007-10-02 11:35:00,16.51,16.51,16.5,16.51,10600.0,10.7881,10.7881,10.7815,10.7881,10600.0
2007-10-02 11:40:00,16.5,16.53,16.5,16.53,11200.0,10.7815,10.8011,10.7815,10.8011,11200.0
2007-10-02 11:45:00,16.53,16.55,16.52,16.54,15400.0,10.8011,10.8142,10.7946,10.8077,15400.0
2007-10-02 11:50:00,16.54,16.54,16.53,16.53,6000.0,10.8077,10.8077,10.8011,10.8011,6000.0
2007-10-02 11:55:00,16.53,16.54,16.53,16.54,6400.0,10.8011,10.8077,10.8011,10.8077,6400.0
2007-10-02 12:00:00,16.54,16.54,16.52,16.53,12000.0,10.8077,10.8077,10.7946,10.8011,12000.0
2007-10-02 12:05:00,16.53,16.53,16.52,16.53,4200.0,10.8011,10.8011,10.7946,10.8011,4200.0
2007-10-02 12:10:00,16.53,16.53,16.49,16.5,27800.0,10.8011,10.8011,10.775,10.7815,27800.0
2007-10-02 12:15:00,16.5,16.53,16.5,16.52,11600.0,10.7815,10.8011,10.7815,10.7946,11600.0
2007-10-02 12:20:00,16.52,16.52,16.5,16.51,5600.0,10.7946,10.7946,10.7815,10.7881,5600.0
2007-10-02 12:25:00,16.5,16.5,16.5,16.5,8000.0,10.7815,10.7815,10.7815,10.7815,8000.0
2007-10-02 12:30:00,16.5,16.51,16.49,16.5,11600.0,10.7815,10.7881,10.775,10.7815,11600.0
2007-10-02 12:35:00,16.5,16.5,16.49,16.5,16800.0,10.7815,10.7815,10.775,10.7815,16800.0
2007-10-02 12:40:00,16.5,16.5,16.48,16.5,9400.0,10.7815,10.7815,10.7685,10.7815,9400.0
2007-10-02 12:45:00,16.5,16.53,16.5,16.53,7600.0,10.7815,10.8011,10.7815,10.8011,7600.0
2007-10-02 12:50:00,16.53,16.55,16.53,16.54,9000.0,10.8011,10.8142,10.8011,10.8077,9000.0
2007-10-02 12:55:00,16.54,16.55,16.53,16.54,5400.0,10.8077,10.8142,10.8011,10.8077,5400.0
2007-10-02 13:00:00,16.55,16.56,16.55,16.56,9400.0,10.8142,10.8207,10.8142,10.8207,9400.0
2007-10-02 13:05:00,16.56,16.56,16.55,16.55,14800.0,10.8207,10.8207,10.8142,10.8142,14800.0
2007-10-02 13:10:00,16.56,16.56,16.55,16.55,4400.0,10.8207,10.8207,10.8142,10.8142,4400.0
2007-10-02 13:15:00,16.56,16.56,16.54,16.55,4800.0,10.8207,10.8207,10.8077,10.8142,4800.0
2007-10-02 13:20:00,16.55,16.57,16.55,16.56,6200.0,10.8142,10.8273,10.8142,10.8207,6200.0
2007-10-02 13:25:00,16.57,16.57,16.52,16.52,14600.0,10.8273,10.8273,10.7946,10.7946,14600.0
2007-10-02 13:30:00,16.53,16.53,16.5,16.52,13600.0,10.8011,10.8011,10.7815,10.7946,13600.0
2007-10-02 13:35:00,16.52,16.52,16.5,16.52,7000.0,10.7946,10.7946,10.7815,10.7946,7000.0
2007-10-02 13:40:00,16.51,16.53,16.5,16.53,38400.0,10.7881,10.8011,10.7815,10.8011,38400.0
2007-10-02 13:45:00,16.53,16.58,16.53,16.56,13800.0,10.8011,10.8338,10.8011,10.8207,13800.0
2007-10-02 13:50:00,16.56,16.59,16.56,16.59,8200.0,10.8207,10.8403,10.8207,10.8403,8200.0
2007-10-02 13:55:00,16.59,16.6,16.59,16.59,46400.0,10.8403,10.8469,10.8403,10.8403,46400.0
2007-10-02 14:00:00,16.59,16.59,16.55,16.55,13600.0,10.8403,10.8403,10.8142,10.8142,13600.0
2007-10-02 14:05:00,16.57,16.57,16.55,16.55,3200.0,10.8273,10.8273,10.8142,10.8142,3200.0
2007-10-02 14:10:00,16.55,16.58,16.55,16.58,6600.0,10.8142,10.8338,10.8142,10.8338,6600.0
2007-10-02 14:15:00,16.58,16.6,16.58,16.59,10400.0,10.8338,10.8469,10.8338,10.8403,10400.0
2007-10-02 14:20:00,16.59,16.6,16.59,16.59,5200.0,10.8403,10.8469,10.8403,10.8403,5200.0
2007-10-02 14:25:00,16.6,16.6,16.59,16.6,6400.0,10.8469,10.8469,10.8403,10.8469,6400.0
2007-10-02 14:30:00,16.6,16.61,16.59,16.6,15800.0,10.8469,10.8534,10.8403,10.8469,15800.0
2007-10-02 14:35:00,16.6,16.61,16.59,16.61,8200.0,10.8469,10.8534,10.8403,10.8534,8200.0
2007-10-02 14:40:00,16.61,16.61,16.6,16.6,12600.0,10.8534,10.8534,10.8469,10.8469,12600.0
2007-10-02 14:45:00,16.61,16.68,16.61,16.67,24800.0,10.8534,10.8992,10.8534,10.8926,24800.0
2007-10-02 14:50:00,16.66,16.66,16.64,16.64,7600.0,10.8861,10.8861,10.873,10.873,7600.0
2007-10-02 14:55:00,16.65,16.67,16.64,16.67,18400.0,10.8796,10.8926,10.873,10.8926,18400.0
2007-10-02 15:00:00,16.66,16.67,16.64,16.65,26200.0,10.8861,10.8926,10.873,10.8796,26200.0
2007-10-02 15:05:00,16.65,16.67,16.65,16.66,22200.0,10.8796,10.8926,10.8796,10.8861,22200.0
2007-10-02 15:10:00,16.67,16.68,16.65,16.67,17600.0,10.8926,10.8992,10.8796,10.8926,17600.0
2007-10-02 15:15:00,16.67,16.68,16.66,16.67,30200.0,10.8926,10.8992,10.8861,10.8926,30200.0
2007-10-02 15:20:00,16.67,16.68,16.66,16.66,16600.0,10.8926,10.8992,10.8861,10.8861,16600.0
2007-10-02 15:25:00,16.66,16.67,16.65,16.67,28200.0,10.8861,10.8926,10.8796,10.8926,28200.0
2007-10-02 15:30:00,16.67,16.67,16.65,16.65,25800.0,10.8926,10.8926,10.8796,10.8796,25800.0
2007-10-02 15:35:00,16.65,16.7,16.65,16.68,38600.0,10.8796,10.9122,10.8796,10.8992,38600.0
2007-10-02 15:40:00,16.68,16.72,16.67,16.71,39400.0,10.8992,10.9253,10.8926,10.9188,39400.0
2007-10-02 15:45:00,16.71,16.72,16.7,16.71,16000.0,10.9188,10.9253,10.9122,10.9188,16000.0
2007-10-02 15:50:00,16.71,16.74,16.71,16.72,33400.0,10.9188,10.9384,10.9188,10.9253,33400.0
2007-10-02 15:55:00,16.73,16.73,16.69,16.69,54000.0,10.9318,10.9318,10.9057,10.9057,54000.0
2007-10-03 09:30:00,16.54,16.62,16.52,16.57,21000.0,10.8077,10.86,10.7946,10.8273,21000.0
2007-10-03 09:35:00,16.56,16.62,16.56,16.59,36200.0,10.8207,10.86,10.8207,10.8403,36200.0
2007-10-03 09:40:00,16.57,16.63,16.57,16.6,21000.0,10.8273,10.8665,10.8273,10.8469,21000.0
2007-10-03 09:45:00,16.6,16.64,16.59,16.61,39400.0,10.8469,10.873,10.8403,10.8534,39400.0
2007-10-03 09:50:00,16.61,16.61,16.59,16.59,20200.0,10.8534,10.8534,10.8403,10.8403,20200.0
2007-10-03 09:55:00,16.6,16.62,16.59,16.59,36000.0,10.8469,10.86,10.8403,10.8403,36000.0
2007-10-03 10:00:00,16.6,16.71,16.6,16.68,54200.0,10.8469,10.9188,10.8469,10.8992,54200.0
2007-10-03 10:05:00,16.68,16.77,16.68,16.74,25600.0,10.8992,10.958,10.8992,10.9384,25600.0
2007-10-03 10:10:00,16.73,16.73,16.7,16.7,24400.0,10.9318,10.9318,10.9122,10.9122,24400.0
2007-10-03 10:15:00,16.7,16.72,16.69,16.7,29400.0,10.9122,10.9253,10.9057,10.9122,29400.0
2007-10-03 10:20:00,16.7,16.75,16.7,16.72,59800.0,10.9122,10.9449,10.9122,10.9253,59800.0
2007-10-03 10:25:00,16.72,16.75,16.7,16.71,45400.0,10.9253,10.9449,10.9122,10.9188,45400.0
2007-10-03 10:30:00,16.71,16.72,16.68,16.68,44200.0,10.9188,10.9253,10.8992,10.8992,44200.0
2007-10-03 10:35:00,16.7,16.7,16.68,16.68,13600.0,10.9122,10.9122,10.8992,10.8992,13600.0
2007-10-03 10:40:00,16.68,16.69,16.63,16.63,112400.0,10.8992,10.9057,10.8665,10.8665,112400.0
2007-10-03 10:45:00,16.63,16.65,16.59,16.63,30400.0,10.8665,10.8796,10.8403,10.8665,30400.0
2007-10-03 10:50:00,16.64,16.65,16.62,16.64,25600.0,10.873,10.8796,10.86,10.873,25600.0
2007-10-03 10:55:00,16.65,16.66,16.61,16.64,23200.0,10.8796,10.8861,10.8534,10.873,23200.0
2007-10-03 11:00:00,16.66,16.67,16.65,16.65,8400.0,10.8861,10.8926,10.8796,10.8796,8400.0
2007-10-03 11:05:00,16.65,16.65,16.63,16.64,10800.0,10.8796,10.8796,10.8665,10.873,10800.0
2007-10-03 11:10:00,16.64,16.65,16.64,16.65,16000.0,10.873,10.8796,10.873,10.8796,16000.0
2007-10-03 11:15:00,16.65,16.68,16.63,16.65,20800.0,10.8796,10.8992,10.8665,10.8796,20800.0
2007-10-03 11:20:00,16.66,16.7,16.65,16.7,14400.0,10.8861,10.9122,10.8796,10.9122,14400.0
2007-10-03 11:25:00,16.69,16.7,16.68,16.68,13600.0,10.9057,10.9122,10.8992,10.8992,13600.0
2007-10-03 11:30:00,16.68,16.69,16.68,16.68,5600.0,10.8992,10.9057,10.8992,10.8992,5600.0
2007-10-03 11:35:00,16.69,16.69,16.68,16.68,13000.0,10.9057,10.9057,10.8992,10.8992,13000.0
2007-10-03 11:40:00,16.68,16.71,16.68,16.7,13000.0,10.8992,10.9188,10.8992,10.9122,13000.0
2007-10-03 11:45:00,16.71,16.71,16.66,16.68,66200.0,10.9188,10.9188,10.8861,10.8992,66200.0
2007-10-03 11:50:00,16.68,16.7,16.67,16.7,21200.0,10.8992,10.9122,10.8926,10.9122,21200.0
2007-10-03 11:55:00,16.7,16.73,16.7,16.73,12800.0,10.9122,10.9318,10.9122,10.9318,12800.0
2007-10-03 12:00:00,16.73,16.75,16.73,16.75,8600.0,10.9318,10.9449,10.9318,10.9449,8600.0
2007-10-03 12:05:00,16.75,16.77,16.73,16.74,28600.0,10.9449,10.958,10.9318,10.9384,28600.0
2007-10-03 12:10:00,16.75,16.75,16.74,16.74,15000.0,10.9449,10.9449,10.9384,10.9384,15000.0
2007-10-03 12:15:00,16.74,16.74,16.73,16.74,6800.0,10.9384,10.9384,10.9318,10.9384,6800.0
2007-10-03 12:20:00,16.74,16.74,16.69,16.7,20200.0,10.9384,10.9384,10.9057,10.9122,20200.0
2007-10-03 12:25:00,16.69,16.7,16.68,16.68,18200.0,10.9057,10.9122,10.8992,10.8992,18200.0
2007-10-03 12:30:00,16.68,16.7,16.68,16.68,6600.0,10.8992,10.9122,10.8992,10.8992,6600.0
2007-10-03 12:35:00,16.67,16.69,16.66,16.67,18400.0,10.8926,10.9057,10.8861,10.8926,18400.0
2007-10-03 12:40:00,16.67,16.69,16.66,16.67,14000.0,10.8926,10.9057,10.8861,10.8926,14000.0
2007-10-03 12:45:00,16.67,16.68,16.67,16.68,6200.0,10.8926,10.8992,10.8926,10.8992,6200.0
2007-10-03 12:50:00,16.69,16.7,16.65,16.65,52000.0,10.9057,10.9122,10.8796,10.8796,52000.0
2007-10-03 12:55:00,16.65,16.67,16.65,16.66,4800.0,10.8796,10.8926,10.8796,10.8861,4800.0
2007-10-03 13:00:00,16.66,16.66,16.65,16.66,7000.0,10.8861,10.8861,10.8796,10.8861,7000.0
2007-10-03 13:05:00,16.66,16.67,16.65,16.65,8600.0,10.8861,10.8926,10.8796,10.8796,8600.0
2007-10-03 13:10:00,16.64,16.64,16.6,16.61,5600.0,10.873,10.873,10.8469,10.8534,5600.0
2007-10-03 13:15:00,16.61,16.65,16.61,16.64,9600.0,10.8534,10.8796,10.8534,10.873,9600.0
2007-10-03 13:20:00,16.64,16.65,16.63,16.64,4000.0,10.873,10.8796,10.8665,10.873,4000.0
2007-10-03 13:25:00,16.64,16.64,16.63,16.63,5800.0,10.873,10.873,10.8665,10.8665,5800.0
2007-10-03 13:30:00,16.64,16.65,16.63,16.65,5600.0,10.873,10.8796,10.8665,10.8796,5600.0
2007-10-03 13:35:00,16.66,16.67,16.65,16.67,12400.0,10.8861,10.8926,10.8796,10.8926,12400.0
2007-10-03 13:40:00,16.67,16.68,16.63,16.63,5800.0,10.8926,10.8992,10.8665,10.8665,5800.0
2007-10-03 13:45:00,16.63,16.66,16.63,16.65,7000.0,10.8665,10.8861,10.8665,10.8796,7000.0
2007-10-03 13:50:00,16.65,16.66,16.64,16.64,3200.0,10.8796,10.8861,10.873,10.873,3200.0
2007-10-03 13:55:00,16.63,16.64,16.61,16.63,7800.0,10.8665,10.873,10.8534,10.8665,7800.0
2007-10-03 14:00:00,16.62,16.64,16.58,16.6,11000.0,10.86,10.873,10.8338,10.8469,11000.0
2007-10-03 14:05:00,16.58,16.6,16.5,16.5,23400.0,10.8338,10.8469,10.7815,10.7815,23400.0
2007-10-03 14:10:00,16.5,16.53,16.49,16.52,16600.0,10.7815,10.8011,10.775,10.7946,16600.0
2007-10-03 14:15:00,16.5,16.53,16.5,16.51,21800.0,10.7815,10.8011,10.7815,10.7881,21800.0
2007-10-03 14:20:00,16.5,16.52,16.5,16.5,17400.0,10.7815,10.7946,10.7815,10.7815,17400.0
2007-10-03 14:25:00,16.5,16.53,16.5,16.5,13800.0,10.7815,10.8011,10.7815,10.7815,13800.0
2007-10-03 14:30:00,16.5,16.52,16.48,16.48,12600.0,10.7815,10.7946,10.7685,10.7685,12600.0
2007-10-03 14:35:00,16.47,16.48,16.45,16.45,13800.0,10.7619,10.7685,10.7489,10.7489,13800.0
2007-10-03 14:40:00,16.46,16.47,16.45,16.47,7400.0,10.7554,10.7619,10.7489,10.7619,7400.0
2007-10-03 14:45:00,16.46,16.47,16.42,16.43,21400.0,10.7554,10.7619,10.7293,10.7358,21400.0
2007-10-03 14:50:00,16.44,16.47,16.44,16.47,7200.0,10.7423,10.7619,10.7423,10.7619,7200.0
2007-10-03 14:55:00,16.46,16.49,16.46,16.48,10000.0,10.7554,10.775,10.7554,10.7685,10000.0
2007-10-03 15:00:00,16.49,16.5,16.49,16.5,14400.0,10.775,10.7815,10.775,10.7815,14400.0
2007-10-03 15:05:00,16.49,16.53,16.49,16.53,39400.0,10.775,10.8011,10.775,10.8011,39400.0
2007-10-03 15:10:00,16.54,16.57,16.54,16.57,23200.0,10.8077,10.8273,10.8077,10.8273,23200.0
2007-10-03 15:15:00,16.58,16.58,16.56,16.56,22600.0,10.8338,10.8338,10.8207,10.8207,22600.0
2007-10-03 15:20:00,16.57,16.57,16.5,16.53,28200.0,10.8273,10.8273,10.7815,10.8011,28200.0
2007-10-03 15:25:00,16.53,16.53,16.5,16.52,19000.0,10.8011,10.8011,10.7815,10.7946,19000.0
2007-10-03 15:30:00,16.53,16.53,16.5,16.5,23000.0,10.8011,10.8011,10.7815,10.7815,23000.0
2007-10-03 15:35:00,16.5,16.55,16.5,16.54,24600.0,10.7815,10.8142,10.7815,10.8077,24600.0
2007-10-03 15:40:00,16.54,16.54,16.52,16.54,30200.0,10.8077,10.8077,10.7946,10.8077,30200.0
2007-10-03 15:45:00,16.54,16.59,16.54,16.54,47000.0,10.8077,10.8403,10.8077,10.8077,47000.0
2007-10-03 15:50:00,16.55,16.59,16.54,16.59,253000.0,10.8142,10.8403,10.8077,10.8403,253000.0
2007-10-03 15:55:00,16.6,16.61,16.57,16.59,41800.0,10.8469,10.8534,10.8273,10.8403,41800.0
2007-10-04 09:30:00,16.64,16.64,16.6,16.63,19800.0,10.873,10.873,10.8469,10.8665,19800.0
2007-10-04 09:35:00,16.6,16.6,16.46,16.47,7200.0,10.8469,10.8469,10.7554,10.7619,7200.0
2007-10-04 09:40:00,16.49,16.5,16.47,16.47,5400.0,10.775,10.7815,10.7619,10.7619,5400.0
2007-10-04 09:45:00,16.47,16.47,16.4,16.4,9600.0,10.7619,10.7619,10.7162,10.7162,9600.0
2007-10-04 09:50:00,16.41,16.45,16.39,16.44,24400.0,10.7227,10.7489,10.7097,10.7423,24400.0
2007-10-04 09:55:00,16.43,16.45,16.38,16.39,5200.0,10.7358,10.7489,10.7031,10.7097,5200.0
2007-10-04 10:00:00,16.39,16.39,16.33,16.35,12200.0,10.7097,10.7097,10.6705,10.6835,12200.0
2007-10-04 10:05:00,16.35,16.38,16.35,16.38,8400.0,10.6835,10.7031,10.6835,10.7031,8400.0
2007-10-04 10:10:00,16.38,16.39,16.38,16.39,7000.0,10.7031,10.7097,10.7031,10.7097,7000.0
2007-10-04 10:15:00,16.4,16.4,16.38,16.38,9000.0,10.7162,10.7162,10.7031,10.7031,9000.0
2007-10-04 10:20:00,16.38,16.4,16.38,16.4,14400.0,10.7031,10.7162,10.7031,10.7162,14400.0
2007-10-04 10:25:00,16.4,16.4,16.33,16.33,7800.0,10.7162,10.7162,10.6705,10.6705,7800.0
2007-10-04 10:30:00,16.34,16.39,16.34,16.38,15800.0,10.677,10.7097,10.677,10.7031,15800.0
2007-10-04 10:35:00,16.37,16.39,16.36,16.36,7800.0,10.6966,10.7097,10.6901,10.6901,7800.0
2007-10-04 10:40:00,16.36,16.4,16.36,16.39,7600.0,10.6901,10.7162,10.6901,10.7097,7600.0
2007-10-04 10:45:00,16.39,16.4,16.39,16.39,3200.0,10.7097,10.7162,10.7097,10.7097,3200.0
2007-10-04 10:50:00,16.38,16.39,16.38,16.38,7000.0,10.7031,10.7097,10.7031,10.7031,7000.0
2007-10-04 10:55:00,16.37,16.38,16.35,16.36,5800.0,10.6966,10.7031,10.6835,10.6901,5800.0
2007-10-04 11:00:00,16.36,16.36,16.34,16.35,6200.0,10.6901,10.6901,10.677,10.6835,6200.0
2007-10-04 11:05:00,16.36,16.36,16.33,16.33,13200.0,10.6901,10.6901,10.6705,10.6705,13200.0
2007-10-04 11:10:00,16.32,16.32,16.29,16.3,11200.0,10.6639,10.6639,10.6443,10.6509,11200.0
2007-10-04 11:15:00,16.3,16.33,16.3,16.33,12400.0,10.6509,10.6705,10.6509,10.6705,12400.0
2007-10-04 11:20:00,16.33,16.34,16.31,16.31,16200.0,10.6705,10.677,10.6574,10.6574,16200.0
2007-10-04 11:25:00,16.3,16.32,16.3,16.3,21400.0,10.6509,10.6639,10.6509,10.6509,21400.0
2007-10-04 11:30:00,16.3,16.31,16.28,16.31,27200.0,10.6509,10.6574,10.6378,10.6574,27200.0
2007-10-04 11:35:00,16.31,16.34,16.31,16.33,12200.0,10.6574,10.677,10.6574,10.6705,12200.0
2007-10-04 11:40:00,16.33,16.33,16.33,16.33,2200.0,10.6705,10.6705,10.6705,10.6705,2200.0
2007-10-04 11:45:00,16.33,16.33,16.27,16.27,12800.0,10.6705,10.6705,10.6313,10.6313,12800.0
2007-10-04 11:50:00,16.27,16.29,16.27,16.28,20800.0,10.6313,10.6443,10.6313,10.6378,20800.0
2007-10-04 11:55:00,16.28,16.28,16.28,16.28,2000.0,10.6378,10.6378,10.6378,10.6378,2000.0
2007-10-04 12:00:00,16.28,16.28,16.28,16.28,11800.0,10.6378,10.6378,10.6378,10.6378,11800.0
2007-10-04 12:05:00,16.28,16.28,16.27,16.27,5600.0,10.6378,10.6378,10.6313,10.6313,5600.0
2007-10-04 12:10:00,16.25,16.27,16.25,16.25,2200.0,10.6182,10.6313,10.6182,10.6182,2200.0
2007-10-04 12:15:00,16.26,16.26,16.25,16.26,9800.0,10.6247,10.6247,10.6182,10.6247,9800.0
2007-10-04 12:20:00,16.26,16.26,16.25,16.25,800.0,10.6247,10.6247,10.6182,10.6182,800.0
2007-10-04 12:25:00,16.26,16.26,16.25,16.25,4800.0,10.6247,10.6247,10.6182,10.6182,4800.0
2007-10-04 12:30:00,16.26,16.27,16.25,16.27,7600.0,10.6247,10.6313,10.6182,10.6313,7600.0
2007-10-04 12:35:00,16.27,16.28,16.27,16.28,9600.0,10.6313,10.6378,10.6313,10.6378,9600.0
2007-10-04 12:40:00,16.28,16.29,16.28,16.29,5000.0,10.6378,10.6443,10.6378,10.6443,5000.0
2007-10-04 12:45:00,16.29,16.3,16.29,16.3,7600.0,10.6443,10.6509,10.6443,10.6509,7600.0
2007-10-04 12:50:00,16.31,16.32,16.31,16.32,7200.0,10.6574,10.6639,10.6574,10.6639,7200.0
2007-10-04 12:55:00,16.32,16.35,16.32,16.35,12400.0,10.6639,10.6835,10.6639,10.6835,12400.0
2007-10-04 13:00:00,16.36,16.38,16.36,16.36,14800.0,10.6901,10.7031,10.6901,10.6901,14800.0
2007-10-04 13:05:00,16.36,16.36,16.34,16.34,12600.0,10.6901,10.6901,10.677,10.677,12600.0
2007-10-04 13:10:00,16.35,16.35,16.34,16.34,4000.0,10.6835,10.6835,10.677,10.677,4000.0
2007-10-04 13:15:00,16.34,16.34,16.33,16.33,17800.0,10.677,10.677,10.6705,10.6705,17800.0
2007-10-04 13:20:00,16.33,16.33,16.28,16.31,22200.0,10.6705,10.6705,10.6378,10.6574,22200.0
2007-10-04 13:25:00,16.31,16.39,16.31,16.38,10000.0,10.6574,10.7097,10.6574,10.7031,10000.0
2007-10-04 13:30:00,16.38,16.38,16.36,16.36,9800.0,10.7031,10.7031,10.6901,10.6901,9800.0
2007-10-04 13:35:00,16.34,16.35,16.32,16.32,13800.0,10.677,10.6835,10.6639,10.6639,13800.0
2007-10-04 13:40:00,16.32,16.32,16.3,16.31,8800.0,10.6639,10.6639,10.6509,10.6574,8800.0
2007-10-04 13:45:00,16.3,16.31,16.29,16.29,4600.0,10.6509,10.6574,10.6443,10.6443,4600.0
2007-10-04 13:50:00,16.28,16.28,16.24,16.24,16400.0,10.6378,10.6378,10.6117,10.6117,16400.0
2007-10-04 13:55:00,16.23,16.25,16.23,16.25,21400.0,10.6051,10.6182,10.6051,10.6182,21400.0
2007-10-04 14:00:00,16.25,16.25,16.24,16.25,12400.0,10.6182,10.6182,10.6117,10.6182,12400.0
2007-10-04 14:05:00,16.25,16.26,16.25,16.25,13600.0,10.6182,10.6247,10.6182,10.6182,13600.0
2007-10-04 14:10:00,16.25,16.27,16.25,16.25,12800.0,10.6182,10.6313,10.6182,10.6182,12800.0
2007-10-04 14:15:00,16.27,16.27,16.23,16.24,8400.0,10.6313,10.6313,10.6051,10.6117,8400.0
2007-10-04 14:20:00,16.24,16.24,16.21,16.22,10400.0,10.6117,10.6117,10.592,10.5986,10400.0
2007-10-04 14:25:00,16.22,16.25,16.21,16.25,19200.0,10.5986,10.6182,10.592,10.6182,19200.0
2007-10-04 14:30:00,16.25,16.33,16.25,16.26,58400.0,10.6182,10.6705,10.6182,10.6247,58400.0
2007-10-04 14:35:00,16.26,16.26,16.23,16.23,14200.0,10.6247,10.6247,10.6051,10.6051,14200.0
2007-10-04 14:40:00,16.23,16.25,16.22,16.22,27800.0,10.6051,10.6182,10.5986,10.5986,27800.0
2007-10-04 14:45:00,16.22,16.23,16.19,16.19,10400.0,10.5986,10.6051,10.579,10.579,10400.0
2007-10-04 14:50:00,16.2,16.2,16.16,16.16,20200.0,10.5855,10.5855,10.5594,10.5594,20200.0
2007-10-04 14:55:00,16.16,16.17,16.16,16.16,12600.0,10.5594,10.5659,10.5594,10.5594,12600.0
2007-10-04 15:00:00,16.16,16.18,16.15,16.18,25200.0,10.5594,10.5724,10.5528,10.5724,25200.0
2007-10-04 15:05:00,16.18,16.18,16.17,16.17,14600.0,10.5724,10.5724,10.5659,10.5659,14600.0
2007-10-04 15:10:00,16.17,16.18,16.17,16.18,18200.0,10.5659,10.5724,10.5659,10.5724,18200.0
2007-10-04 15:15:00,16.18,16.18,16.17,16.18,31200.0,10.5724,10.5724,10.5659,10.5724,31200.0
2007-10-04 15:20:00,16.17,16.2,16.17,16.2,62400.0,10.5659,10.5855,10.5659,10.5855,62400.0
2007-10-04 15:25:00,16.2,16.2,16.17,16.17,19200.0,10.5855,10.5855,10.5659,10.5659,19200.0
2007-10-04 15:30:00,16.16,16.2,16.16,16.2,38200.0,10.5594,10.5855,10.5594,10.5855,38200.0
2007-10-04 15:35:00,16.2,16.24,16.19,16.22,52800.0,10.5855,10.6117,10.579,10.5986,52800.0
2007-10-04 15:40:00,16.22,16.24,16.21,16.24,24800.0,10.5986,10.6117,10.592,10.6117,24800.0
2007-10-04 15:45:00,16.23,16.23,16.22,16.22,42000.0,10.6051,10.6051,10.5986,10.5986,42000.0
2007-10-04 15:50:00,16.21,16.22,16.2,16.2,45800.0,10.592,10.5986,10.5855,10.5855,45800.0
2007-10-04 15:55:00,16.2,16.3,16.2,16.27,124800.0,10.5855,10.6509,10.5855,10.6313,124800.0
2007-10-05 09:30:00,16.39,16.51,16.39,16.51,11800.0,10.7097,10.7881,10.7097,10.7881,11800.0
2007-10-05 09:35:00,16.56,16.59,16.53,16.58,37200.0,10.8207,10.8403,10.8011,10.8338,37200.0
2007-10-05 09:40:00,16.58,16.82,16.58,16.73,74600.0,10.8338,10.9906,10.8338,10.9318,74600.0
2007-10-05 09:45:00,16.75,16.75,16.61,16.62,46600.0,10.9449,10.9449,10.8534,10.86,46600.0
2007-10-05 09:50:00,16.62,16.68,16.57,16.57,78200.0,10.86,10.8992,10.8273,10.8273,78200.0
2007-10-05 09:55:00,16.59,16.6,16.48,16.49,98400.0,10.8403,10.8469,10.7685,10.775,98400.0
2007-10-05 10:00:00,16.49,16.49,16.43,16.48,28600.0,10.775,10.775,10.7358,10.7685,28600.0
2007-10-05 10:05:00,16.47,16.51,16.47,16.5,27600.0,10.7619,10.7881,10.7619,10.7815,27600.0
2007-10-05 10:10:00,16.5,16.5,16.46,16.48,12000.0,10.7815,10.7815,10.7554,10.7685,12000.0
2007-10-05 10:15:00,16.48,16.48,16.41,16.47,66200.0,10.7685,10.7685,10.7227,10.7619,66200.0
2007-10-05 10:20:00,16.45,16.48,16.43,16.47,58000.0,10.7489,10.7685,10.7358,10.7619,58000.0
2007-10-05 10:25:00,16.47,16.47,16.45,16.45,12600.0,10.7619,10.7619,10.7489,10.7489,12600.0
2007-10-05 10:30:00,16.46,16.46,16.42,16.43,15400.0,10.7554,10.7554,10.7293,10.7358,15400.0
2007-10-05 10:35:00,16.43,16.43,16.38,16.39,32400.0,10.7358,10.7358,10.7031,10.7097,32400.0
2007-10-05 10:40:00,16.39,16.39,16.34,16.38,22600.0,10.7097,10.7097,10.677,10.7031,22600.0
2007-10-05 10:45:00,16.38,16.42,16.38,16.42,9000.0,10.7031,10.7293,10.7031,10.7293,9000.0
2007-10-05 10:50:00,16.41,16.41,16.39,16.39,8200.0,10.7227,10.7227,10.7097,10.7097,8200.0
2007-10-05 10:55:00,16.39,16.46,16.38,16.45,12200.0,10.7097,10.7554,10.7031,10.7489,12200.0
2007-10-05 11:00:00,16.46,16.52,16.46,16.52,11400.0,10.7554,10.7946,10.7554,10.7946,11400.0
2007-10-05 11:05:00,16.5,16.5,16.48,16.48,17800.0,10.7815,10.7815,10.7685,10.7685,17800.0
2007-10-05 11:10:00,16.48,16.5,16.48,16.5,8600.0,10.7685,10.7815,10.7685,10.7815,8600.0
2007-10-05 11:15:00,16.5,16.52,16.5,16.51,8200.0,10.7815,10.7946,10.7815,10.7881,8200.0
2007-10-05 11:20:00,16.5,16.53,16.5,16.53,15600.0,10.7815,10.8011,10.7815,10.8011,15600.0
2007-10-05 11:25:00,16.53,16.54,16.5,16.5,11800.0,10.8011,10.8077,10.7815,10.7815,11800.0
2007-10-05 11:30:00,16.51,16.52,16.5,16.52,11400.0,10.7881,10.7946,10.7815,10.7946,11400.0
2007-10-05 11:35:00,16.51,16.57,16.51,16.55,23400.0,10.7881,10.8273,10.7881,10.8142,23400.0
2007-10-05 11:40:00,16.55,16.58,16.53,16.58,44800.0,10.8142,10.8338,10.8011,10.8338,44800.0
2007-10-05 11:45:00,16.57,16.61,16.55,16.55,22600.0,10.8273,10.8534,10.8142,10.8142,22600.0
2007-10-05 11:50:00,16.55,16.57,16.54,16.55,27600.0,10.8142,10.8273,10.8077,10.8142,27600.0
2007-10-05 11:55:00,16.55,16.55,16.52,16.55,35800.0,10.8142,10.8142,10.7946,10.8142,35800.0
2007-10-05 12:00:00,16.54,16.55,16.54,16.54,10200.0,10.8077,10.8142,10.8077,10.8077,10200.0
2007-10-05 12:05:00,16.54,16.54,16.5,16.5,18000.0,10.8077,10.8077,10.7815,10.7815,18000.0
2007-10-05 12:10:00,16.5,16.52,16.5,16.52,16800.0,10.7815,10.7946,10.7815,10.7946,16800.0
2007-10-05 12:15:00,16.54,16.55,16.52,16.52,10200.0,10.8077,10.8142,10.7946,10.7946,10200.0
2007-10-05 12:20:00,16.52,16.54,16.52,16.53,8400.0,10.7946,10.8077,10.7946,10.8011,8400.0
2007-10-05 12:25:00,16.53,16.53,16.53,16.53,2000.0,10.8011,10.8011,10.8011,10.8011,2000.0
2007-10-05 12:30:00,16.52,16.53,16.52,16.52,8600.0,10.7946,10.8011,10.7946,10.7946,8600.0
2007-10-05 12:35:00,16.52,16.53,16.51,16.53,11600.0,10.7946,10.8011,10.7881,10.8011,11600.0
2007-10-05 12:40:00,16.53,16.54,16.53,16.53,5400.0,10.8011,10.8077,10.8011,10.8011,5400.0
2007-10-05 12:45:00,16.54,16.54,16.5,16.5,7400.0,10.8077,10.8077,10.7815,10.7815,7400.0
2007-10-05 12:50:00,16.5,16.51,16.49,16.5,3800.0,10.7815,10.7881,10.775,10.7815,3800.0
2007-10-05 12:55:00,16.5,16.52,16.5,16.51,11800.0,10.7815,10.7946,10.7815,10.7881,11800.0
2007-10-05 13:00:00,16.51,16.53,16.51,16.52,12400.0,10.7881,10.8011,10.7881,10.7946,12400.0
2007-10-05 13:05:00,16.51,16.52,16.5,16.5,6600.0,10.7881,10.7946,10.7815,10.7815,6600.0
2007-10-05 13:10:00,16.5,16.51,16.49,16.5,4200.0,10.7815,10.7881,10.775,10.7815,4200.0
2007-10-05 13:15:00,16.5,16.52,16.5,16.5,2200.0,10.7815,10.7946,10.7815,10.7815,2200.0
2007-10-05 13:20:00,16.51,16.51,16.49,16.5,6000.0,10.7881,10.7881,10.775,10.7815,6000.0
2007-10-05 13:25:00,16.5,16.54,16.5,16.53,18200.0,10.7815,10.8077,10.7815,10.8011,18200.0
2007-10-05 13:30:00,16.53,16.55,16.53,16.54,17400.0,10.8011,10.8142,10.8011,10.8077,17400.0
2007-10-05 13:35:00,16.54,16.55,16.52,16.54,13800.0,10.8077,10.8142,10.7946,10.8077,13800.0
2007-10-05 13:40:00,16.54,16.56,16.54,16.55,12800.0,10.8077,10.8207,10.8077,10.8142,12800.0
2007-10-05 13:45:00,16.56,16.57,16.55,16.56,11400.0,10.8207,10.8273,10.8142,10.8207,11400.0
2007-10-05 13:50:00,16.57,16.59,16.57,16.59,4600.0,10.8273,10.8403,10.8273,10.8403,4600.0
2007-10-05 13:55:00,16.59,16.63,16.59,16.63,26800.0,10.8403,10.8665,10.8403,10.8665,26800.0
2007-10-05 14:00:00,16.63,16.64,16.6,16.61,15200.0,10.8665,10.873,10.8469,10.8534,15200.0
2007-10-05 14:05:00,16.61,16.62,16.61,16.61,10600.0,10.8534,10.86,10.8534,10.8534,10600.0
2007-10-05 14:10:00,16.61,16.61,16.59,16.59,29600.0,10.8534,10.8534,10.8403,10.8403,29600.0
2007-10-05 14:15:00,16.59,16.61,16.56,16.59,21200.0,10.8403,10.8534,10.8207,10.8403,21200.0
2007-10-05 14:20:00,16.6,16.68,16.6,16.68,17000.0,10.8469,10.8992,10.8469,10.8992,17000.0
2007-10-05 14:25:00,16.68,16.69,16.67,16.68,10200.0,10.8992,10.9057,10.8926,10.8992,10200.0
2007-10-05 14:30:00,16.68,16.7,16.66,16.67,22800.0,10.8992,10.9122,10.8861,10.8926,22800.0
2007-10-05 14:35:00,16.67,16.68,16.66,16.66,8000.0,10.8926,10.8992,10.8861,10.8861,8000.0
2007-10-05 14:40:00,16.67,16.68,16.66,16.67,24000.0,10.8926,10.8992,10.8861,10.8926,24000.0
2007-10-05 14:45:00,16.68,16.68,16.65,16.66,11600.0,10.8992,10.8992,10.8796,10.8861,11600.0
2007-10-05 14:50:00,16.65,16.66,16.64,16.64,7200.0,10.8796,10.8861,10.873,10.873,7200.0
2007-10-05 14:55:00,16.65,16.67,16.65,16.65,3200.0,10.8796,10.8926,10.8796,10.8796,3200.0
2007-10-05 15:00:00,16.65,16.67,16.65,16.65,12000.0,10.8796,10.8926,10.8796,10.8796,12000.0
2007-10-05 15:05:00,16.66,16.66,16.64,16.64,9600.0,10.8861,10.8861,10.873,10.873,9600.0
2007-10-05 15:10:00,16.64,16.64,16.59,16.59,14800.0,10.873,10.873,10.8403,10.8403,14800.0
2007-10-05 15:15:00,16.59,16.6,16.56,16.6,20800.0,10.8403,10.8469,10.8207,10.8469,20800.0
2007-10-05 15:20:00,16.59,16.65,16.59,16.64,18200.0,10.8403,10.8796,10.8403,10.873,18200.0
2007-10-05 15:25:00,16.64,16.67,16.63,16.67,20000.0,10.873,10.8926,10.8665,10.8926,20000.0
2007-10-05 15:30:00,16.67,16.7,16.65,16.65,51200.0,10.8926,10.9122,10.8796,10.8796,51200.0
2007-10-05 15:35:00,16.65,16.7,16.65,16.7,19000.0,10.8796,10.9122,10.8796,10.9122,19000.0
2007-10-05 15:40:00,16.69,16.7,16.63,16.64,40000.0,10.9057,10.9122,10.8665,10.873,40000.0
2007-10-05 15:45:00,16.64,16.7,16.63,16.67,57200.0,10.873,10.9122,10.8665,10.8926,57200.0
2007-10-05 15:50:00,16.68,16.72,16.68,16.68,55600.0,10.8992,10.9253,10.8992,10.8992,55600.0
2007-10-05 15:55:00,16.68,16.7,16.65,16.66,135000.0,10.8992,10.9122,10.8796,10.8861,135000.0
2007-10-08 09:30:00,16.59,16.59,16.52,16.54,19200.0,10.8403,10.8403,10.7946,10.8077,19200.0
2007-10-08 09:35:00,16.57,16.58,16.55,16.58,9200.0,10.8273,10.8338,10.8142,10.8338,9200.0
2007-10-08 09:40:00,16.58,16.6,16.57,16.57,10200.0,10.8338,10.8469,10.8273,10.8273,10200.0
2007-10-08 09:45:00,16.57,16.57,16.52,16.52,8200.0,10.8273,10.8273,10.7946,10.7946,8200.0
2007-10-08 09:50:00,16.5,16.5,16.48,16.48,2000.0,10.7815,10.7815,10.7685,10.7685,2000.0
2007-10-08 09:55:00,16.46,16.47,16.46,16.46,600.0,10.7554,10.7619,10.7554,10.7554,600.0
2007-10-08 10:00:00,16.47,16.5,16.44,16.45,7200.0,10.7619,10.7815,10.7423,10.7489,7200.0
2007-10-08 10:05:00,16.45,16.53,16.45,16.5,21000.0,10.7489,10.8011,10.7489,10.7815,21000.0
2007-10-08 10:10:00,16.52,16.52,16.49,16.5,8200.0,10.7946,10.7946,10.775,10.7815,8200.0
2007-10-08 10:15:00,16.49,16.53,16.48,16.52,19200.0,10.775,10.8011,10.7685,10.7946,19200.0
2007-10-08 10:20:00,16.52,16.52,16.5,16.5,16200.0,10.7946,10.7946,10.7815,10.7815,16200.0
2007-10-08 10:25:00,16.52,16.53,16.5,16.5,11200.0,10.7946,10.8011,10.7815,10.7815,11200.0
2007-10-08 10:30:00,16.52,16.52,16.5,16.51,5400.0,10.7946,10.7946,10.7815,10.7881,5400.0
2007-10-08 10:35:00,16.51,16.51,16.49,16.5,16000.0,10.7881,10.7881,10.775,10.7815,16000.0
2007-10-08 10:40:00,16.5,16.52,16.5,16.51,9000.0,10.7815,10.7946,10.7815,10.7881,9000.0
2007-10-08 10:45:00,16.52,16.53,16.51,16.52,11800.0,10.7946,10.8011,10.7881,10.7946,11800.0
2007-10-08 10:50:00,16.5,16.5,16.5,16.5,2600.0,10.7815,10.7815,10.7815,10.7815,2600.0
2007-10-08 10:55:00,16.5,16.51,16.5,16.5,5400.0,10.7815,10.7881,10.7815,10.7815,5400.0
2007-10-08 11:00:00,16.51,16.52,16.49,16.49,8200.0,10.7881,10.7946,10.775,10.775,8200.0
2007-10-08 11:05:00,16.49,16.49,16.43,16.43,13800.0,10.775,10.775,10.7358,10.7358,13800.0
2007-10-08 11:10:00,16.43,16.43,16.41,16.42,11800.0,10.7358,10.7358,10.7227,10.7293,11800.0
2007-10-08 11:15:00,16.42,16.42,16.4,16.41,5600.0,10.7293,10.7293,10.7162,10.7227,5600.0
2007-10-08 11:20:00,16.41,16.41,16.39,16.4,5200.0,10.7227,10.7227,10.7097,10.7162,5200.0
2007-10-08 11:25:00,16.38,16.38,16.35,16.36,11800.0,10.7031,10.7031,10.6835,10.6901,11800.0
2007-10-08 11:30:00,16.38,16.38,16.36,16.36,5200.0,10.7031,10.7031,10.6901,10.6901,5200.0
2007-10-08 11:35:00,16.36,16.37,16.36,16.37,3800.0,10.6901,10.6966,10.6901,10.6966,3800.0
2007-10-08 11:40:00,16.36,16.36,16.36,16.36,2400.0,10.6901,10.6901,10.6901,10.6901,2400.0
2007-10-08 11:45:00,16.36,16.36,16.36,16.36,24000.0,10.6901,10.6901,10.6901,10.6901,24000.0
2007-10-08 11:50:00,16.36,16.4,16.36,16.4,5600.0,10.6901,10.7162,10.6901,10.7162,5600.0
2007-10-08 11:55:00,16.41,16.45,16.41,16.45,15000.0,10.7227,10.7489,10.7227,10.7489,15000.0
2007-10-08 12:00:00,16.46,16.49,16.46,16.47,20200.0,10.7554,10.775,10.7554,10.7619,20200.0
2007-10-08 12:05:00,16.47,16.47,16.45,16.47,4000.0,10.7619,10.7619,10.7489,10.7619,4000.0
2007-10-08 12:10:00,16.46,16.47,16.46,16.46,2600.0,10.7554,10.7619,10.7554,10.7554,2600.0
2007-10-08 12:15:00,16.46,16.47,16.46,16.47,1800.0,10.7554,10.7619,10.7554,10.7619,1800.0
2007-10-08 12:20:00,16.47,16.47,16.46,16.46,3400.0,10.7619,10.7619,10.7554,10.7554,3400.0
2007-10-08 12:25:00,16.46,16.46,16.43,16.43,5000.0,10.7554,10.7554,10.7358,10.7358,5000.0
2007-10-08 12:30:00,16.43,16.44,16.43,16.43,2800.0,10.7358,10.7423,10.7358,10.7358,2800.0
2007-10-08 12:35:00,16.45,16.46,16.45,16.46,5800.0,10.7489,10.7554,10.7489,10.7554,5800.0
2007-10-08 12:40:00,16.47,16.51,16.45,16.5,22000.0,10.7619,10.7881,10.7489,10.7815,22000.0
2007-10-08 12:45:00,16.5,16.5,16.5,16.5,12800.0,10.7815,10.7815,10.7815,10.7815,12800.0
2007-10-08 12:50:00,16.5,16.5,16.5,16.5,6600.0,10.7815,10.7815,10.7815,10.7815,6600.0
2007-10-08 12:55:00,16.5,16.5,16.5,16.5,2400.0,10.7815,10.7815,10.7815,10.7815,2400.0
2007-10-08 13:00:00,16.5,16.5,16.5,16.5,7200.0,10.7815,10.7815,10.7815,10.7815,7200.0
2007-10-08 13:05:00,16.5,16.5,16.5,16.5,2800.0,10.7815,10.7815,10.7815,10.7815,2800.0
2007-10-08 13:10:00,16.5,16.5,16.5,16.5,2200.0,10.7815,10.7815,10.7815,10.7815,2200.0
2007-10-08 13:15:00,16.5,16.5,16.5,16.5,2800.0,10.7815,10.7815,10.7815,10.7815,2800.0
2007-10-08 13:20:00,16.5,16.5,16.49,16.5,2600.0,10.7815,10.7815,10.775,10.7815,2600.0
2007-10-08 13:25:00,16.5,16.5,16.5,16.5,3000.0,10.7815,10.7815,10.7815,10.7815,3000.0
2007-10-08 13:30:00,16.5,16.52,16.5,16.52,8200.0,10.7815,10.7946,10.7815,10.7946,8200.0
2007-10-08 13:35:00,16.52,16.52,16.5,16.5,14600.0,10.7946,10.7946,10.7815,10.7815,14600.0
2007-10-08 13:40:00,16.5,16.51,16.5,16.5,18800.0,10.7815,10.7881,10.7815,10.7815,18800.0
2007-10-08 13:45:00,16.5,16.51,16.5,16.5,12800.0,10.7815,10.7881,10.7815,10.7815,12800.0
2007-10-08 13:50:00,16.5,16.52,16.5,16.51,16600.0,10.7815,10.7946,10.7815,10.7881,16600.0
2007-10-08 13:55:00,16.5,16.5,16.5,16.5,18800.0,10.7815,10.7815,10.7815,10.7815,18800.0
2007-10-08 14:00:00,16.5,16.52,16.5,16.51,20400.0,10.7815,10.7946,10.7815,10.7881,20400.0
2007-10-08 14:05:00,16.52,16.52,16.51,16.51,1800.0,10.7946,10.7946,10.7881,10.7881,1800.0
2007-10-08 14:10:00,16.51,16.52,16.5,16.5,22200.0,10.7881,10.7946,10.7815,10.7815,22200.0
2007-10-08 14:15:00,16.5,16.56,16.5,16.55,10400.0,10.7815,10.8207,10.7815,10.8142,10400.0
2007-10-08 14:20:00,16.56,16.57,16.52,16.52,9400.0,10.8207,10.8273,10.7946,10.7946,9400.0
2007-10-08 14:25:00,16.53,16.53,16.52,16.53,3600.0,10.8011,10.8011,10.7946,10.8011,3600.0
2007-10-08 14:30:00,16.53,16.53,16.53,16.53,3200.0,10.8011,10.8011,10.8011,10.8011,3200.0
2007-10-08 14:35:00,16.54,16.54,16.52,16.53,26200.0,10.8077,10.8077,10.7946,10.8011,26200.0
2007-10-08 14:40:00,16.52,16.53,16.51,16.52,48000.0,10.7946,10.8011,10.7881,10.7946,48000.0
2007-10-08 14:45:00,16.52,16.53,16.52,16.53,4000.0,10.7946,10.8011,10.7946,10.8011,4000.0
2007-10-08 14:50:00,16.54,16.55,16.52,16.52,455000.0,10.8077,10.8142,10.7946,10.7946,455000.0
2007-10-08 14:55:00,16.53,16.53,16.49,16.5,30800.0,10.8011,10.8011,10.775,10.7815,30800.0
2007-10-08 15:00:00,16.5,16.5,16.5,16.5,6000.0,10.7815,10.7815,10.7815,10.7815,6000.0
2007-10-08 15:05:00,16.5,16.51,16.5,16.5,6200.0,10.7815,10.7881,10.7815,10.7815,6200.0
2007-10-08 15:10:00,16.5,16.52,16.5,16.52,40800.0,10.7815,10.7946,10.7815,10.7946,40800.0
2007-10-08 15:15:00,16.51,16.52,16.5,16.5,48600.0,10.7881,10.7946,10.7815,10.7815,48600.0
2007-10-08 15:20:00,16.5,16.52,16.5,16.5,30200.0,10.7815,10.7946,10.7815,10.7815,30200.0
2007-10-08 15:25:00,16.5,16.5,16.45,16.46,25200.0,10.7815,10.7815,10.7489,10.7554,25200.0
2007-10-08 15:30:00,16.47,16.5,16.47,16.47,13400.0,10.7619,10.7815,10.7619,10.7619,13400.0
2007-10-08 15:35:00,16.48,16.5,16.47,16.5,14800.0,10.7685,10.7815,10.7619,10.7815,14800.0
2007-10-08 15:40:00,16.5,16.55,16.49,16.55,15000.0,10.7815,10.8142,10.775,10.8142,15000.0
2007-10-08 15:45:00,16.55,16.55,16.52,16.53,15400.0,10.8142,10.8142,10.7946,10.8011,15400.0
2007-10-08 15:50:00,16.53,16.53,16.48,16.5,46000.0,10.8011,10.8011,10.7685,10.7815,46000.0
2007-10-08 15:55:00,16.5,16.53,16.49,16.5,44200.0,10.7815,10.8011,10.775,10.7815,44200.0
2007-10-09 09:30:00,16.63,16.85,16.6,16.85,41200.0,10.8665,11.0102,10.8469,11.0102,41200.0
2007-10-09 09:35:00,16.85,16.85,16.68,16.75,34200.0,11.0102,11.0102,10.8992,10.9449,34200.0
2007-10-09 09:40:00,16.75,16.78,16.69,16.69,8800.0,10.9449,10.9645,10.9057,10.9057,8800.0
2007-10-09 09:45:00,16.68,16.78,16.68,16.78,9600.0,10.8992,10.9645,10.8992,10.9645,9600.0
2007-10-09 09:50:00,16.78,16.79,16.69,16.7,11600.0,10.9645,10.971,10.9057,10.9122,11600.0
2007-10-09 09:55:00,16.7,16.7,16.68,16.7,6400.0,10.9122,10.9122,10.8992,10.9122,6400.0
2007-10-09 10:00:00,16.71,16.74,16.65,16.67,15400.0,10.9188,10.9384,10.8796,10.8926,15400.0
2007-10-09 10:05:00,16.68,16.68,16.63,16.64,12000.0,10.8992,10.8992,10.8665,10.873,12000.0
2007-10-09 10:10:00,16.63,16.65,16.61,16.62,8600.0,10.8665,10.8796,10.8534,10.86,8600.0
2007-10-09 10:15:00,16.61,16.67,16.61,16.67,5800.0,10.8534,10.8926,10.8534,10.8926,5800.0
2007-10-09 10:20:00,16.68,16.7,16.67,16.69,8600.0,10.8992,10.9122,10.8926,10.9057,8600.0
2007-10-09 10:25:00,16.7,16.75,16.7,16.73,11600.0,10.9122,10.9449,10.9122,10.9318,11600.0
2007-10-09 10:30:00,16.73,16.73,16.66,16.66,10800.0,10.9318,10.9318,10.8861,10.8861,10800.0
2007-10-09 10:35:00,16.66,16.66,16.6,16.6,11800.0,10.8861,10.8861,10.8469,10.8469,11800.0
2007-10-09 10:40:00,16.6,16.63,16.6,16.63,8600.0,10.8469,10.8665,10.8469,10.8665,8600.0
2007-10-09 10:45:00,16.64,16.67,16.63,16.67,7000.0,10.873,10.8926,10.8665,10.8926,7000.0
2007-10-09 10:50:00,16.67,16.68,16.67,16.68,8400.0,10.8926,10.8992,10.8926,10.8992,8400.0
2007-10-09 10:55:00,16.68,16.69,16.68,16.69,7200.0,10.8992,10.9057,10.8992,10.9057,7200.0
2007-10-09 11:00:00,16.69,16.69,16.66,16.67,11600.0,10.9057,10.9057,10.8861,10.8926,11600.0
2007-10-09 11:05:00,16.66,16.66,16.65,16.66,2600.0,10.8861,10.8861,10.8796,10.8861,2600.0
2007-10-09 11:10:00,16.65,16.66,16.65,16.66,8000.0,10.8796,10.8861,10.8796,10.8861,8000.0
2007-10-09 11:15:00,16.65,16.66,16.65,16.66,6800.0,10.8796,10.8861,10.8796,10.8861,6800.0
2007-10-09 11:20:00,16.65,16.65,16.65,16.65,11200.0,10.8796,10.8796,10.8796,10.8796,11200.0
2007-10-09 11:25:00,16.66,16.66,16.61,16.61,17400.0,10.8861,10.8861,10.8534,10.8534,17400.0
2007-10-09 11:30:00,16.6,16.62,16.59,16.62,28400.0,10.8469,10.86,10.8403,10.86,28400.0
2007-10-09 11:35:00,16.62,16.65,16.61,16.62,4000.0,10.86,10.8796,10.8534,10.86,4000.0
2007-10-09 11:40:00,16.61,16.61,16.58,16.58,4000.0,10.8534,10.8534,10.8338,10.8338,4000.0
2007-10-09 11:45:00,16.58,16.58,16.54,16.54,8800.0,10.8338,10.8338,10.8077,10.8077,8800.0
2007-10-09 11:50:00,16.54,16.55,16.5,16.5,16000.0,10.8077,10.8142,10.7815,10.7815,16000.0
2007-10-09 11:55:00,16.49,16.5,16.47,16.49,7200.0,10.775,10.7815,10.7619,10.775,7200.0
2007-10-09 12:00:00,16.49,16.52,16.49,16.52,7400.0,10.775,10.7946,10.775,10.7946,7400.0
2007-10-09 12:05:00,16.51,16.53,16.5,16.51,8000.0,10.7881,10.8011,10.7815,10.7881,8000.0
2007-10-09 12:10:00,16.51,16.51,16.5,16.5,2200.0,10.7881,10.7881,10.7815,10.7815,2200.0
2007-10-09 12:15:00,16.5,16.53,16.5,16.51,8000.0,10.7815,10.8011,10.7815,10.7881,8000.0
2007-10-09 12:20:00,16.51,16.53,16.51,16.53,11000.0,10.7881,10.8011,10.7881,10.8011,11000.0
2007-10-09 12:25:00,16.53,16.53,16.5,16.5,5800.0,10.8011,10.8011,10.7815,10.7815,5800.0
2007-10-09 12:30:00,16.5,16.5,16.49,16.49,23400.0,10.7815,10.7815,10.775,10.775,23400.0
2007-10-09 12:35:00,16.49,16.49,16.49,16.49,400.0,10.775,10.775,10.775,10.775,400.0
2007-10-09 12:40:00,16.49,16.49,16.45,16.45,12200.0,10.775,10.775,10.7489,10.7489,12200.0
2007-10-09 12:45:00,16.45,16.46,16.43,16.45,56400.0,10.7489,10.7554,10.7358,10.7489,56400.0
2007-10-09 12:50:00,16.45,16.45,16.44,16.44,4600.0,10.7489,10.7489,10.7423,10.7423,4600.0
2007-10-09 12:55:00,16.45,16.45,16.45,16.45,13600.0,10.7489,10.7489,10.7489,10.7489,13600.0
2007-10-09 13:00:00,16.45,16.46,16.45,16.46,2200.0,10.7489,10.7554,10.7489,10.7554,2200.0
2007-10-09 13:05:00,16.45,16.46,16.45,16.46,4000.0,10.7489,10.7554,10.7489,10.7554,4000.0
2007-10-09 13:10:00,16.45,16.46,16.45,16.45,7200.0,10.7489,10.7554,10.7489,10.7489,7200.0
2007-10-09 13:15:00,16.45,16.45,16.45,16.45,1000.0,10.7489,10.7489,10.7489,10.7489,1000.0
2007-10-09 13:20:00,16.45,16.45,16.41,16.41,10200.0,10.7489,10.7489,10.7227,10.7227,10200.0
2007-10-09 13:25:00,16.41,16.42,16.41,16.41,5000.0,10.7227,10.7293,10.7227,10.7227,5000.0
2007-10-09 13:30:00,16.4,16.4,16.38,16.39,8000.0,10.7162,10.7162,10.7031,10.7097,8000.0
2007-10-09 13:35:00,16.4,16.4,16.39,16.4,2400.0,10.7162,10.7162,10.7097,10.7162,2400.0
2007-10-09 13:40:00,16.39,16.4,16.38,16.38,8600.0,10.7097,10.7162,10.7031,10.7031,8600.0
2007-10-09 13:45:00,16.38,16.39,16.37,16.38,44000.0,10.7031,10.7097,10.6966,10.7031,44000.0
2007-10-09 13:50:00,16.38,16.38,16.36,16.38,11800.0,10.7031,10.7031,10.6901,10.7031,11800.0
2007-10-09 13:55:00,16.38,16.38,16.36,16.37,4600.0,10.7031,10.7031,10.6901,10.6966,4600.0
2007-10-09 14:00:00,16.37,16.4,16.33,16.4,60200.0,10.6966,10.7162,10.6705,10.7162,60200.0
2007-10-09 14:05:00,16.4,16.4,16.38,16.38,26400.0,10.7162,10.7162,10.7031,10.7031,26400.0
2007-10-09 14:10:00,16.38,16.38,16.36,16.38,20600.0,10.7031,10.7031,10.6901,10.7031,20600.0
2007-10-09 14:15:00,16.38,16.38,16.36,16.38,18800.0,10.7031,10.7031,10.6901,10.7031,18800.0
2007-10-09 14:20:00,16.38,16.39,16.37,16.38,28600.0,10.7031,10.7097,10.6966,10.7031,28600.0
2007-10-09 14:25:00,16.38,16.44,16.36,16.44,29200.0,10.7031,10.7423,10.6901,10.7423,29200.0
2007-10-09 14:30:00,16.44,16.46,16.44,16.46,15800.0,10.7423,10.7554,10.7423,10.7554,15800.0
2007-10-09 14:35:00,16.45,16.46,16.45,16.45,8800.0,10.7489,10.7554,10.7489,10.7489,8800.0
2007-10-09 14:40:00,16.45,16.46,16.45,16.45,7000.0,10.7489,10.7554,10.7489,10.7489,7000.0
2007-10-09 14:45:00,16.45,16.45,16.43,16.44,12400.0,10.7489,10.7489,10.7358,10.7423,12400.0
2007-10-09 14:50:00,16.43,16.47,16.43,16.46,18400.0,10.7358,10.7619,10.7358,10.7554,18400.0
2007-10-09 14:55:00,16.46,16.48,16.45,16.48,34800.0,10.7554,10.7685,10.7489,10.7685,34800.0
2007-10-09 15:00:00,16.49,16.5,16.46,16.46,9400.0,10.775,10.7815,10.7554,10.7554,9400.0
2007-10-09 15:05:00,16.47,16.47,16.45,16.47,15600.0,10.7619,10.7619,10.7489,10.7619,15600.0
2007-10-09 15:10:00,16.47,16.49,16.46,16.49,15200.0,10.7619,10.775,10.7554,10.775,15200.0
2007-10-09 15:15:00,16.49,16.53,16.49,16.52,10600.0,10.775,10.8011,10.775,10.7946,10600.0
2007-10-09 15:20:00,16.53,16.53,16.49,16.5,15200.0,10.8011,10.8011,10.775,10.7815,15200.0
2007-10-09 15:25:00,16.5,16.5,16.46,16.47,11600.0,10.7815,10.7815,10.7554,10.7619,11600.0
2007-10-09 15:30:00,16.47,16.48,16.47,16.47,9200.0,10.7619,10.7685,10.7619,10.7619,9200.0
2007-10-09 15:35:00,16.48,16.5,16.48,16.5,12400.0,10.7685,10.7815,10.7685,10.7815,12400.0
2007-10-09 15:40:00,16.5,16.52,16.47,16.47,14000.0,10.7815,10.7946,10.7619,10.7619,14000.0
2007-10-09 15:45:00,16.47,16.47,16.44,16.45,15200.0,10.7619,10.7619,10.7423,10.7489,15200.0
2007-10-09 15:50:00,16.45,16.49,16.45,16.49,19400.0,10.7489,10.775,10.7489,10.775,19400.0
2007-10-09 15:55:00,16.49,16.5,16.47,16.5,32800.0,10.775,10.7815,10.7619,10.7815,32800.0
2007-10-10 09:30:00,16.46,16.46,16.42,16.44,3200.0,10.7554,10.7554,10.7293,10.7423,3200.0
2007-10-10 09:35:00,16.41,16.47,16.38,16.47,10000.0,10.7227,10.7619,10.7031,10.7619,10000.0
2007-10-10 09:40:00,16.46,16.46,16.38,16.39,15200.0,10.7554,10.7554,10.7031,10.7097,15200.0
2007-10-10 09:45:00,16.38,16.49,16.36,16.49,26000.0,10.7031,10.775,10.6901,10.775,26000.0
2007-10-10 09:50:00,16.49,16.56,16.48,16.55,173000.0,10.775,10.8207,10.7685,10.8142,173000.0
2007-10-10 09:55:00,16.53,16.54,16.51,16.52,14400.0,10.8011,10.8077,10.7881,10.7946,14400.0
2007-10-10 10:00:00,16.53,16.62,16.52,16.53,24600.0,10.8011,10.86,10.7946,10.8011,24600.0
2007-10-10 10:05:00,16.54,16.55,16.53,16.55,40000.0,10.8077,10.8142,10.8011,10.8142,40000.0
2007-10-10 10:10:00,16.54,16.55,16.51,16.55,37400.0,10.8077,10.8142,10.7881,10.8142,37400.0
2007-10-10 10:15:00,16.55,16.55,16.5,16.52,9400.0,10.8142,10.8142,10.7815,10.7946,9400.0
2007-10-10 10:20:00,16.5,16.5,16.49,16.5,19400.0,10.7815,10.7815,10.775,10.7815,19400.0
2007-10-10 10:25:00,16.5,16.52,16.49,16.49,7400.0,10.7815,10.7946,10.775,10.775,7400.0
2007-10-10 10:30:00,16.49,16.5,16.48,16.49,9800.0,10.775,10.7815,10.7685,10.775,9800.0
2007-10-10 10:35:00,16.5,16.5,16.47,16.47,6800.0,10.7815,10.7815,10.7619,10.7619,6800.0
2007-10-10 10:40:00,16.48,16.48,16.45,16.46,9200.0,10.7685,10.7685,10.7489,10.7554,9200.0
2007-10-10 10:45:00,16.45,16.47,16.45,16.47,12000.0,10.7489,10.7619,10.7489,10.7619,12000.0
2007-10-10 10:50:00,16.47,16.5,16.47,16.48,5200.0,10.7619,10.7815,10.7619,10.7685,5200.0
2007-10-10 10:55:00,16.5,16.5,16.48,16.5,4000.0,10.7815,10.7815,10.7685,10.7815,4000.0
2007-10-10 11:00:00,16.48,16.5,16.48,16.5,1400.0,10.7685,10.7815,10.7685,10.7815,1400.0
2007-10-10 11:05:00,16.5,16.5,16.49,16.5,4600.0,10.7815,10.7815,10.775,10.7815,4600.0
2007-10-10 11:10:00,16.5,16.5,16.48,16.48,3000.0,10.7815,10.7815,10.7685,10.7685,3000.0
2007-10-10 11:15:00,16.48,16.49,16.46,16.46,13400.0,10.7685,10.775,10.7554,10.7554,13400.0
2007-10-10 11:20:00,16.47,16.47,16.44,16.46,11400.0,10.7619,10.7619,10.7423,10.7554,11400.0
2007-10-10 11:25:00,16.46,16.48,16.46,16.48,3200.0,10.7554,10.7685,10.7554,10.7685,3200.0
2007-10-10 11:30:00,16.47,16.48,16.47,16.48,2200.0,10.7619,10.7685,10.7619,10.7685,2200.0
2007-10-10 11:35:00,16.49,16.5,16.47,16.49,28000.0,10.775,10.7815,10.7619,10.775,28000.0
2007-10-10 11:40:00,16.48,16.48,16.47,16.48,4000.0,10.7685,10.7685,10.7619,10.7685,4000.0
2007-10-10 11:45:00,16.47,16.48,16.46,16.48,5200.0,10.7619,10.7685,10.7554,10.7685,5200.0
2007-10-10 11:50:00,16.48,16.48,16.43,16.45,13200.0,10.7685,10.7685,10.7358,10.7489,13200.0
2007-10-10 11:55:00,16.44,16.44,16.43,16.43,2200.0,10.7423,10.7423,10.7358,10.7358,2200.0
2007-10-10 12:00:00,16.43,16.46,16.41,16.42,10800.0,10.7358,10.7554,10.7227,10.7293,10800.0
2007-10-10 12:05:00,16.42,16.42,16.34,16.35,37800.0,10.7293,10.7293,10.677,10.6835,37800.0
2007-10-10 12:10:00,16.36,16.36,16.32,16.32,6000.0,10.6901,10.6901,10.6639,10.6639,6000.0
2007-10-10 12:15:00,16.33,16.34,16.33,16.34,4600.0,10.6705,10.677,10.6705,10.677,4600.0
2007-10-10 12:20:00,16.34,16.36,16.33,16.36,5200.0,10.677,10.6901,10.6705,10.6901,5200.0
2007-10-10 12:25:00,16.36,16.41,16.36,16.41,6000.0,10.6901,10.7227,10.6901,10.7227,6000.0
2007-10-10 12:30:00,16.41,16.42,16.4,16.42,3800.0,10.7227,10.7293,10.7162,10.7293,3800.0
2007-10-10 12:35:00,16.42,16.43,16.41,16.41,3000.0,10.7293,10.7358,10.7227,10.7227,3000.0
2007-10-10 12:40:00,16.41,16.42,16.4,16.42,4600.0,10.7227,10.7293,10.7162,10.7293,4600.0
2007-10-10 12:45:00,16.42,16.43,16.41,16.41,6200.0,10.7293,10.7358,10.7227,10.7227,6200.0
2007-10-10 12:50:00,16.41,16.41,16.39,16.4,9200.0,10.7227,10.7227,10.7097,10.7162,9200.0
2007-10-10 12:55:00,16.39,16.4,16.39,16.39,2600.0,10.7097,10.7162,10.7097,10.7097,2600.0
2007-10-10 13:00:00,16.39,16.39,16.36,16.37,8000.0,10.7097,10.7097,10.6901,10.6966,8000.0
2007-10-10 13:05:00,16.38,16.38,16.36,16.36,4800.0,10.7031,10.7031,10.6901,10.6901,4800.0
2007-10-10 13:10:00,16.36,16.38,16.36,16.38,5400.0,10.6901,10.7031,10.6901,10.7031,5400.0
2007-10-10 13:15:00,16.36,16.36,16.35,16.35,6800.0,10.6901,10.6901,10.6835,10.6835,6800.0
2007-10-10 13:20:00,16.35,16.35,16.33,16.34,2600.0,10.6835,10.6835,10.6705,10.677,2600.0
2007-10-10 13:25:00,16.34,16.34,16.33,16.34,6800.0,10.677,10.677,10.6705,10.677,6800.0
2007-10-10 13:30:00,16.33,16.37,16.33,16.36,6600.0,10.6705,10.6966,10.6705,10.6901,6600.0
2007-10-10 13:35:00,16.37,16.41,16.37,16.41,7400.0,10.6966,10.7227,10.6966,10.7227,7400.0
2007-10-10 13:40:00,16.4,16.41,16.4,16.41,2800.0,10.7162,10.7227,10.7162,10.7227,2800.0
2007-10-10 13:45:00,16.41,16.42,16.41,16.42,5200.0,10.7227,10.7293,10.7227,10.7293,5200.0
2007-10-10 13:50:00,16.42,16.43,16.42,16.42,4600.0,10.7293,10.7358,10.7293,10.7293,4600.0
2007-10-10 13:55:00,16.42,16.43,16.42,16.42,4000.0,10.7293,10.7358,10.7293,10.7293,4000.0
2007-10-10 14:00:00,16.43,16.43,16.43,16.43,8200.0,10.7358,10.7358,10.7358,10.7358,8200.0
2007-10-10 14:05:00,16.43,16.43,16.4,16.4,10600.0,10.7358,10.7358,10.7162,10.7162,10600.0
2007-10-10 14:10:00,16.4,16.41,16.4,16.41,7000.0,10.7162,10.7227,10.7162,10.7227,7000.0
2007-10-10 14:15:00,16.41,16.43,16.41,16.43,11400.0,10.7227,10.7358,10.7227,10.7358,11400.0
2007-10-10 14:20:00,16.43,16.43,16.43,16.43,7600.0,10.7358,10.7358,10.7358,10.7358,7600.0
2007-10-10 14:25:00,16.42,16.42,16.41,16.41,8800.0,10.7293,10.7293,10.7227,10.7227,8800.0
2007-10-10 14:30:00,16.41,16.43,16.4,16.42,21800.0,10.7227,10.7358,10.7162,10.7293,21800.0
2007-10-10 14:35:00,16.42,16.44,16.41,16.42,18800.0,10.7293,10.7423,10.7227,10.7293,18800.0
2007-10-10 14:40:00,16.42,16.44,16.42,16.43,5200.0,10.7293,10.7423,10.7293,10.7358,5200.0
2007-10-10 14:45:00,16.43,16.44,16.42,16.43,3800.0,10.7358,10.7423,10.7293,10.7358,3800.0
2007-10-10 14:50:00,16.43,16.43,16.39,16.39,9200.0,10.7358,10.7358,10.7097,10.7097,9200.0
2007-10-10 14:55:00,16.39,16.41,16.39,16.4,5800.0,10.7097,10.7227,10.7097,10.7162,5800.0
2007-10-10 15:00:00,16.41,16.43,16.41,16.41,18600.0,10.7227,10.7358,10.7227,10.7227,18600.0
2007-10-10 15:05:00,16.42,16.42,16.39,16.39,9400.0,10.7293,10.7293,10.7097,10.7097,9400.0
2007-10-10 15:10:00,16.39,16.43,16.39,16.43,24600.0,10.7097,10.7358,10.7097,10.7358,24600.0
2007-10-10 15:15:00,16.42,16.44,16.42,16.43,20000.0,10.7293,10.7423,10.7293,10.7358,20000.0
2007-10-10 15:20:00,16.43,16.46,16.43,16.43,19200.0,10.7358,10.7554,10.7358,10.7358,19200.0
2007-10-10 15:25:00,16.43,16.44,16.39,16.41,19400.0,10.7358,10.7423,10.7097,10.7227,19400.0
2007-10-10 15:30:00,16.4,16.4,16.39,16.39,12200.0,10.7162,10.7162,10.7097,10.7097,12200.0
2007-10-10 15:35:00,16.4,16.41,16.39,16.41,19200.0,10.7162,10.7227,10.7097,10.7227,19200.0
2007-10-10 15:40:00,16.41,16.42,16.4,16.41,23600.0,10.7227,10.7293,10.7162,10.7227,23600.0
2007-10-10 15:45:00,16.42,16.43,16.41,16.43,24200.0,10.7293,10.7358,10.7227,10.7358,24200.0
2007-10-10 15:50:00,16.43,16.45,16.43,16.43,25200.0,10.7358,10.7489,10.7358,10.7358,25200.0
2007-10-10 15:55:00,16.43,16.46,16.42,16.45,91600.0,10.7358,10.7554,10.7293,10.7489,91600.0
2007-10-11 09:30:00,16.5,16.59,16.49,16.53,9000.0,10.7815,10.8403,10.775,10.8011,9000.0
2007-10-11 09:35:00,16.55,16.65,16.55,16.61,59600.0,10.8142,10.8796,10.8142,10.8534,59600.0
2007-10-11 09:40:00,16.62,16.7,16.62,16.7,19200.0,10.86,10.9122,10.86,10.9122,19200.0
2007-10-11 09:45:00,16.72,16.73,16.63,16.65,38200.0,10.9253,10.9318,10.8665,10.8796,38200.0
2007-10-11 09:50:00,16.64,16.65,16.6,16.61,28400.0,10.873,10.8796,10.8469,10.8534,28400.0
2007-10-11 09:55:00,16.62,16.62,16.6,16.61,111000.0,10.86,10.86,10.8469,10.8534,111000.0
2007-10-11 10:00:00,16.61,16.62,16.54,16.56,85400.0,10.8534,10.86,10.8077,10.8207,85400.0
2007-10-11 10:05:00,16.56,16.57,16.49,16.5,19000.0,10.8207,10.8273,10.775,10.7815,19000.0
2007-10-11 10:10:00,16.5,16.55,16.49,16.53,39000.0,10.7815,10.8142,10.775,10.8011,39000.0
2007-10-11 10:15:00,16.53,16.53,16.45,16.46,16200.0,10.8011,10.8011,10.7489,10.7554,16200.0
2007-10-11 10:20:00,16.45,16.45,16.4,16.4,30200.0,10.7489,10.7489,10.7162,10.7162,30200.0
2007-10-11 10:25:00,16.41,16.42,16.31,16.35,21400.0,10.7227,10.7293,10.6574,10.6835,21400.0
2007-10-11 10:30:00,16.35,16.36,16.33,16.33,17800.0,10.6835,10.6901,10.6705,10.6705,17800.0
2007-10-11 10:35:00,16.31,16.36,16.29,16.3,84600.0,10.6574,10.6901,10.6443,10.6509,84600.0
2007-10-11 10:40:00,16.31,16.32,16.3,16.3,29600.0,10.6574,10.6639,10.6509,10.6509,29600.0
2007-10-11 10:45:00,16.3,16.31,16.26,16.26,19600.0,10.6509,10.6574,10.6247,10.6247,19600.0
2007-10-11 10:50:00,16.26,16.28,16.19,16.23,33200.0,10.6247,10.6378,10.579,10.6051,33200.0
2007-10-11 10:55:00,16.21,16.26,16.21,16.26,6800.0,10.592,10.6247,10.592,10.6247,6800.0
2007-10-11 11:00:00,16.26,16.28,16.24,16.27,8800.0,10.6247,10.6378,10.6117,10.6313,8800.0
2007-10-11 11:05:00,16.25,16.27,16.24,16.25,7600.0,10.6182,10.6313,10.6117,10.6182,7600.0
2007-10-11 11:10:00,16.27,16.29,16.25,16.25,8600.0,10.6313,10.6443,10.6182,10.6182,8600.0
2007-10-11 11:15:00,16.26,16.3,16.26,16.26,16200.0,10.6247,10.6509,10.6247,10.6247,16200.0
2007-10-11 11:20:00,16.26,16.32,16.26,16.32,5600.0,10.6247,10.6639,10.6247,10.6639,5600.0
2007-10-11 11:25:00,16.32,16.32,16.3,16.3,6000.0,10.6639,10.6639,10.6509,10.6509,6000.0
2007-10-11 11:30:00,16.31,16.31,16.23,16.27,29600.0,10.6574,10.6574,10.6051,10.6313,29600.0
2007-10-11 11:35:00,16.27,16.3,16.27,16.28,20400.0,10.6313,10.6509,10.6313,10.6378,20400.0
2007-10-11 11:40:00,16.3,16.32,16.3,16.32,18400.0,10.6509,10.6639,10.6509,10.6639,18400.0
2007-10-11 11:45:00,16.32,16.32,16.29,16.3,12600.0,10.6639,10.6639,10.6443,10.6509,12600.0
2007-10-11 11:50:00,16.31,16.33,16.31,16.32,10200.0,10.6574,10.6705,10.6574,10.6639,10200.0
2007-10-11 11:55:00,16.32,16.35,16.32,16.35,11400.0,10.6639,10.6835,10.6639,10.6835,11400.0
2007-10-11 12:00:00,16.35,16.39,16.34,16.36,13800.0,10.6835,10.7097,10.677,10.6901,13800.0
2007-10-11 12:05:00,16.36,16.36,16.34,16.34,11600.0,10.6901,10.6901,10.677,10.677,11600.0
2007-10-11 12:10:00,16.34,16.36,16.33,16.35,24200.0,10.677,10.6901,10.6705,10.6835,24200.0
2007-10-11 12:15:00,16.35,16.4,16.35,16.39,12000.0,10.6835,10.7162,10.6835,10.7097,12000.0
2007-10-11 12:20:00,16.39,16.41,16.39,16.4,4800.0,10.7097,10.7227,10.7097,10.7162,4800.0
2007-10-11 12:25:00,16.4,16.41,16.36,16.4,7200.0,10.7162,10.7227,10.6901,10.7162,7200.0
2007-10-11 12:30:00,16.42,16.42,16.41,16.42,8400.0,10.7293,10.7293,10.7227,10.7293,8400.0
2007-10-11 12:35:00,16.42,16.42,16.4,16.41,9000.0,10.7293,10.7293,10.7162,10.7227,9000.0
2007-10-11 12:40:00,16.41,16.41,16.4,16.4,5000.0,10.7227,10.7227,10.7162,10.7162,5000.0
2007-10-11 12:45:00,16.4,16.41,16.39,16.4,6400.0,10.7162,10.7227,10.7097,10.7162,6400.0
2007-10-11 12:50:00,16.39,16.39,16.33,16.35,10600.0,10.7097,10.7097,10.6705,10.6835,10600.0
2007-10-11 12:55:00,16.34,16.38,16.34,16.36,7200.0,10.677,10.7031,10.677,10.6901,7200.0
2007-10-11 13:00:00,16.36,16.36,16.33,16.33,9000.0,10.6901,10.6901,10.6705,10.6705,9000.0
2007-10-11 13:05:00,16.34,16.36,16.34,16.35,9200.0,10.677,10.6901,10.677,10.6835,9200.0
2007-10-11 13:10:00,16.35,16.37,16.35,16.36,10600.0,10.6835,10.6966,10.6835,10.6901,10600.0
2007-10-11 13:15:00,16.37,16.38,16.36,16.37,9800.0,10.6966,10.7031,10.6901,10.6966,9800.0
2007-10-11 13:20:00,16.36,16.38,16.33,16.33,8800.0,10.6901,10.7031,10.6705,10.6705,8800.0
2007-10-11 13:25:00,16.34,16.37,16.32,16.33,18200.0,10.677,10.6966,10.6639,10.6705,18200.0
2007-10-11 13:30:00,16.33,16.35,16.33,16.34,12600.0,10.6705,10.6835,10.6705,10.677,12600.0
2007-10-11 13:35:00,16.35,16.36,16.34,16.36,9200.0,10.6835,10.6901,10.677,10.6901,9200.0
2007-10-11 13:40:00,16.36,16.37,16.35,16.35,8200.0,10.6901,10.6966,10.6835,10.6835,8200.0
2007-10-11 13:45:00,16.35,16.36,16.34,16.35,8200.0,10.6835,10.6901,10.677,10.6835,8200.0
2007-10-11 13:50:00,16.35,16.36,16.28,16.29,24600.0,10.6835,10.6901,10.6378,10.6443,24600.0
2007-10-11 13:55:00,16.29,16.29,16.25,16.27,19200.0,10.6443,10.6443,10.6182,10.6313,19200.0
2007-10-11 14:00:00,16.25,16.25,16.22,16.23,23600.0,10.6182,10.6182,10.5986,10.6051,23600.0
2007-10-11 14:05:00,16.23,16.24,16.19,16.21,26200.0,10.6051,10.6117,10.579,10.592,26200.0
2007-10-11 14:10:00,16.21,16.22,16.17,16.18,47800.0,10.592,10.5986,10.5659,10.5724,47800.0
2007-10-11 14:15:00,16.17,16.18,16.05,16.09,25200.0,10.5659,10.5724,10.4875,10.5136,25200.0
2007-10-11 14:20:00,16.1,16.21,16.09,16.17,57200.0,10.5202,10.592,10.5136,10.5659,57200.0
2007-10-11 14:25:00,16.16,16.16,16.04,16.05,46600.0,10.5594,10.5594,10.481,10.4875,46600.0
2007-10-11 14:30:00,16.06,16.21,16.0,16.16,48200.0,10.494,10.592,10.4548,10.5594,48200.0
2007-10-11 14:35:00,16.17,16.22,16.03,16.14,44800.0,10.5659,10.5986,10.4744,10.5463,44800.0
2007-10-11 14:40:00,16.15,16.25,16.12,16.16,28600.0,10.5528,10.6182,10.5332,10.5594,28600.0
2007-10-11 14:45:00,16.17,16.24,16.11,16.16,42600.0,10.5659,10.6117,10.5267,10.5594,42600.0
2007-10-11 14:50:00,16.16,16.19,16.11,16.17,42000.0,10.5594,10.579,10.5267,10.5659,42000.0
2007-10-11 14:55:00,16.18,16.18,16.1,16.15,16600.0,10.5724,10.5724,10.5202,10.5528,16600.0
2007-10-11 15:00:00,16.16,16.19,16.06,16.07,72000.0,10.5594,10.579,10.494,10.5006,72000.0
2007-10-11 15:05:00,16.07,16.08,16.0,16.06,33800.0,10.5006,10.5071,10.4548,10.494,33800.0
2007-10-11 15:10:00,16.06,16.1,16.0,16.04,37600.0,10.494,10.5202,10.4548,10.481,37600.0
2007-10-11 15:15:00,16.02,16.08,16.0,16.02,39800.0,10.4679,10.5071,10.4548,10.4679,39800.0
2007-10-11 15:20:00,16.02,16.06,16.0,16.03,33400.0,10.4679,10.494,10.4548,10.4744,33400.0
2007-10-11 15:25:00,16.03,16.08,16.01,16.03,24800.0,10.4744,10.5071,10.4614,10.4744,24800.0
2007-10-11 15:30:00,16.03,16.1,16.0,16.09,39400.0,10.4744,10.5202,10.4548,10.5136,39400.0
2007-10-11 15:35:00,16.09,16.09,16.03,16.07,51400.0,10.5136,10.5136,10.4744,10.5006,51400.0
2007-10-11 15:40:00,16.08,16.14,16.07,16.1,30800.0,10.5071,10.5463,10.5006,10.5202,30800.0
2007-10-11 15:45:00,16.08,16.1,16.08,16.08,49000.0,10.5071,10.5202,10.5071,10.5071,49000.0
2007-10-11 15:50:00,16.08,16.15,16.04,16.12,65000.0,10.5071,10.5528,10.481,10.5332,65000.0
2007-10-11 15:55:00,16.11,16.15,16.08,16.13,70200.0,10.5267,10.5528,10.5071,10.5398,70200.0
2007-10-12 09:30:00,16.1,16.15,16.07,16.13,22800.0,10.5202,10.5528,10.5006,10.5398,22800.0
2007-10-12 09:35:00,16.1,16.11,16.06,16.11,21800.0,10.5202,10.5267,10.494,10.5267,21800.0
2007-10-12 09:40:00,16.09,16.1,16.0,16.04,140000.0,10.5136,10.5202,10.4548,10.481,140000.0
2007-10-12 09:45:00,16.04,16.05,15.88,15.96,59000.0,10.481,10.4875,10.3764,10.4287,59000.0
2007-10-12 09:50:00,15.97,15.97,15.82,15.89,54600.0,10.4352,10.4352,10.3372,10.383,54600.0
2007-10-12 09:55:00,15.88,15.97,15.87,15.95,60200.0,10.3764,10.4352,10.3699,10.4222,60200.0
2007-10-12 10:00:00,15.95,16.05,15.92,16.03,109800.0,10.4222,10.4875,10.4026,10.4744,109800.0
2007-10-12 10:05:00,16.03,16.05,15.99,15.99,32000.0,10.4744,10.4875,10.4483,10.4483,32000.0
2007-10-12 10:10:00,15.99,16.0,15.97,15.97,54600.0,10.4483,10.4548,10.4352,10.4352,54600.0
2007-10-12 10:15:00,15.97,15.98,15.95,15.95,13000.0,10.4352,10.4418,10.4222,10.4222,13000.0
2007-10-12 10:20:00,15.95,15.97,15.95,15.96,27200.0,10.4222,10.4352,10.4222,10.4287,27200.0
2007-10-12 10:25:00,15.96,15.96,15.88,15.94,20000.0,10.4287,10.4287,10.3764,10.4156,20000.0
2007-10-12 10:30:00,15.94,15.94,15.92,15.93,40200.0,10.4156,10.4156,10.4026,10.4091,40200.0
2007-10-12 10:35:00,15.9,15.93,15.89,15.92,85600.0,10.3895,10.4091,10.383,10.4026,85600.0
2007-10-12 10:40:00,15.92,15.93,15.9,15.9,48600.0,10.4026,10.4091,10.3895,10.3895,48600.0
2007-10-12 10:45:00,15.9,15.9,15.84,15.85,17800.0,10.3895,10.3895,10.3503,10.3568,17800.0
2007-10-12 10:50:00,15.86,15.9,15.85,15.88,22600.0,10.3633,10.3895,10.3568,10.3764,22600.0
2007-10-12 10:55:00,15.87,15.91,15.84,15.91,60000.0,10.3699,10.396,10.3503,10.396,60000.0
2007-10-12 11:00:00,15.91,15.92,15.88,15.91,33400.0,10.396,10.4026,10.3764,10.396,33400.0
2007-10-12 11:05:00,15.9,15.91,15.88,15.88,19200.0,10.3895,10.396,10.3764,10.3764,19200.0
2007-10-12 11:10:00,15.87,15.87,15.85,15.86,15000.0,10.3699,10.3699,10.3568,10.3633,15000.0
2007-10-12 11:15:00,15.86,15.86,15.84,15.85,11400.0,10.3633,10.3633,10.3503,10.3568,11400.0
2007-10-12 11:20:00,15.85,15.88,15.85,15.87,31200.0,10.3568,10.3764,10.3568,10.3699,31200.0
2007-10-12 11:25:00,15.87,15.92,15.87,15.92,11800.0,10.3699,10.4026,10.3699,10.4026,11800.0
2007-10-12 11:30:00,15.93,15.93,15.85,15.88,24400.0,10.4091,10.4091,10.3568,10.3764,24400.0
2007-10-12 11:35:00,15.88,15.89,15.87,15.87,9000.0,10.3764,10.383,10.3699,10.3699,9000.0
2007-10-12 11:40:00,15.87,15.87,15.86,15.86,19200.0,10.3699,10.3699,10.3633,10.3633,19200.0
2007-10-12 11:45:00,15.87,15.89,15.87,15.89,17200.0,10.3699,10.383,10.3699,10.383,17200.0
2007-10-12 11:50:00,15.88,15.91,15.87,15.91,18200.0,10.3764,10.396,10.3699,10.396,18200.0
2007-10-12 11:55:00,15.91,15.95,15.91,15.93,25400.0,10.396,10.4222,10.396,10.4091,25400.0
2007-10-12 12:00:00,15.9,15.9,15.88,15.9,26200.0,10.3895,10.3895,10.3764,10.3895,26200.0
2007-10-12 12:05:00,15.9,15.9,15.9,15.9,4200.0,10.3895,10.3895,10.3895,10.3895,4200.0
2007-10-12 12:10:00,15.9,15.92,15.9,15.9,28400.0,10.3895,10.4026,10.3895,10.3895,28400.0
2007-10-12 12:15:00,15.9,15.92,15.9,15.91,22200.0,10.3895,10.4026,10.3895,10.396,22200.0
2007-10-12 12:20:00,15.91,15.93,15.9,15.92,16400.0,10.396,10.4091,10.3895,10.4026,16400.0
2007-10-12 12:25:00,15.93,15.93,15.92,15.92,600.0,10.4091,10.4091,10.4026,10.4026,600.0
2007-10-12 12:30:00,15.91,15.91,15.88,15.88,15000.0,10.396,10.396,10.3764,10.3764,15000.0
2007-10-12 12:35:00,15.88,15.88,15.88,15.88,9200.0,10.3764,10.3764,10.3764,10.3764,9200.0
2007-10-12 12:40:00,15.88,15.9,15.88,15.9,17400.0,10.3764,10.3895,10.3764,10.3895,17400.0
2007-10-12 12:45:00,15.9,15.96,15.9,15.95,28600.0,10.3895,10.4287,10.3895,10.4222,28600.0
2007-10-12 12:50:00,15.95,15.95,15.94,15.94,2400.0,10.4222,10.4222,10.4156,10.4156,2400.0
2007-10-12 12:55:00,15.95,15.95,15.94,15.94,11000.0,10.4222,10.4222,10.4156,10.4156,11000.0
2007-10-12 13:00:00,15.95,15.95,15.92,15.93,7800.0,10.4222,10.4222,10.4026,10.4091,7800.0
2007-10-12 13:05:00,15.92,15.92,15.9,15.9,6800.0,10.4026,10.4026,10.3895,10.3895,6800.0
2007-10-12 13:10:00,15.9,15.9,15.88,15.88,13600.0,10.3895,10.3895,10.3764,10.3764,13600.0
2007-10-12 13:15:00,15.89,15.89,15.87,15.88,11000.0,10.383,10.383,10.3699,10.3764,11000.0
2007-10-12 13:20:00,15.87,15.88,15.86,15.86,9200.0,10.3699,10.3764,10.3633,10.3633,9200.0
2007-10-12 13:25:00,15.86,15.9,15.81,15.9,82600.0,10.3633,10.3895,10.3307,10.3895,82600.0
2007-10-12 13:30:00,15.9,15.93,15.88,15.88,117200.0,10.3895,10.4091,10.3764,10.3764,117200.0
2007-10-12 13:35:00,15.88,15.88,15.87,15.88,12800.0,10.3764,10.3764,10.3699,10.3764,12800.0
2007-10-12 13:40:00,15.88,15.89,15.87,15.87,5800.0,10.3764,10.383,10.3699,10.3699,5800.0
2007-10-12 13:45:00,15.89,15.92,15.85,15.88,40200.0,10.383,10.4026,10.3568,10.3764,40200.0
2007-10-12 13:50:00,15.87,15.87,15.85,15.87,7600.0,10.3699,10.3699,10.3568,10.3699,7600.0
2007-10-12 13:55:00,15.87,15.88,15.85,15.85,26400.0,10.3699,10.3764,10.3568,10.3568,26400.0
2007-10-12 14:00:00,15.88,15.91,15.84,15.88,62800.0,10.3764,10.396,10.3503,10.3764,62800.0
2007-10-12 14:05:00,15.89,15.92,15.88,15.9,31600.0,10.383,10.4026,10.3764,10.3895,31600.0
2007-10-12 14:10:00,15.91,15.96,15.9,15.93,13400.0,10.396,10.4287,10.3895,10.4091,13400.0
2007-10-12 14:15:00,15.92,15.95,15.92,15.95,8800.0,10.4026,10.4222,10.4026,10.4222,8800.0
2007-10-12 14:20:00,15.96,15.96,15.92,15.94,10400.0,10.4287,10.4287,10.4026,10.4156,10400.0
2007-10-12 14:25:00,15.95,15.96,15.94,15.94,7400.0,10.4222,10.4287,10.4156,10.4156,7400.0
2007-10-12 14:30:00,15.94,15.98,15.93,15.97,18200.0,10.4156,10.4418,10.4091,10.4352,18200.0
2007-10-12 14:35:00,15.97,15.99,15.96,15.97,18600.0,10.4352,10.4483,10.4287,10.4352,18600.0
2007-10-12 14:40:00,15.97,15.97,15.9,15.92,21800.0,10.4352,10.4352,10.3895,10.4026,21800.0
2007-10-12 14:45:00,15.92,15.92,15.88,15.9,11400.0,10.4026,10.4026,10.3764,10.3895,11400.0
2007-10-12 14:50:00,15.92,15.94,15.92,15.94,5200.0,10.4026,10.4156,10.4026,10.4156,5200.0
2007-10-12 14:55:00,15.93,15.94,15.91,15.92,5400.0,10.4091,10.4156,10.396,10.4026,5400.0
2007-10-12 15:00:00,15.92,15.94,15.9,15.9,12200.0,10.4026,10.4156,10.3895,10.3895,12200.0
2007-10-12 15:05:00,15.9,15.93,15.9,15.92,17800.0,10.3895,10.4091,10.3895,10.4026,17800.0
2007-10-12 15:10:00,15.92,15.93,15.92,15.92,5400.0,10.4026,10.4091,10.4026,10.4026,5400.0
2007-10-12 15:15:00,15.92,15.92,15.9,15.9,13200.0,10.4026,10.4026,10.3895,10.3895,13200.0
2007-10-12 15:20:00,15.9,15.96,15.9,15.92,27000.0,10.3895,10.4287,10.3895,10.4026,27000.0
2007-10-12 15:25:00,15.92,15.92,15.9,15.92,8800.0,10.4026,10.4026,10.3895,10.4026,8800.0
2007-10-12 15:30:00,15.9,15.93,15.9,15.91,16400.0,10.3895,10.4091,10.3895,10.396,16400.0
2007-10-12 15:35:00,15.92,15.93,15.91,15.92,12200.0,10.4026,10.4091,10.396,10.4026,12200.0
2007-10-12 15:40:00,15.93,15.93,15.92,15.92,17000.0,10.4091,10.4091,10.4026,10.4026,17000.0
2007-10-12 15:45:00,15.93,15.93,15.87,15.87,50200.0,10.4091,10.4091,10.3699,10.3699,50200.0
2007-10-12 15:50:00,15.88,15.91,15.87,15.89,34200.0,10.3764,10.396,10.3699,10.383,34200.0
2007-10-12 15:55:00,15.9,15.93,15.87,15.92,83200.0,10.3895,10.4091,10.3699,10.4026,83200.0
2007-10-15 09:30:00,15.92,15.97,15.92,15.93,8200.0,10.4026,10.4352,10.4026,10.4091,8200.0
2007-10-15 09:35:00,15.92,15.92,15.88,15.9,3800.0,10.4026,10.4026,10.3764,10.3895,3800.0
2007-10-15 09:40:00,15.88,15.91,15.88,15.89,3800.0,10.3764,10.396,10.3764,10.383,3800.0
2007-10-15 09:45:00,15.88,15.89,15.8,15.81,14400.0,10.3764,10.383,10.3241,10.3307,14400.0
2007-10-15 09:50:00,15.8,15.85,15.77,15.77,9600.0,10.3241,10.3568,10.3045,10.3045,9600.0
2007-10-15 09:55:00,15.78,15.78,15.72,15.72,10200.0,10.3111,10.3111,10.2719,10.2719,10200.0
2007-10-15 10:00:00,15.72,15.75,15.72,15.74,12200.0,10.2719,10.2915,10.2719,10.2849,12200.0
2007-10-15 10:05:00,15.74,15.74,15.72,15.74,12800.0,10.2849,10.2849,10.2719,10.2849,12800.0
2007-10-15 10:10:00,15.74,15.74,15.72,15.74,15200.0,10.2849,10.2849,10.2719,10.2849,15200.0
2007-10-15 10:15:00,15.74,15.77,15.74,15.74,22200.0,10.2849,10.3045,10.2849,10.2849,22200.0
2007-10-15 10:20:00,15.75,15.79,15.72,15.72,30600.0,10.2915,10.3176,10.2719,10.2719,30600.0
2007-10-15 10:25:00,15.72,15.73,15.7,15.7,12400.0,10.2719,10.2784,10.2588,10.2588,12400.0
2007-10-15 10:30:00,15.7,15.72,15.69,15.72,15400.0,10.2588,10.2719,10.2523,10.2719,15400.0
2007-10-15 10:35:00,15.72,15.73,15.7,15.72,10000.0,10.2719,10.2784,10.2588,10.2719,10000.0
2007-10-15 10:40:00,15.74,15.74,15.7,15.71,17600.0,10.2849,10.2849,10.2588,10.2653,17600.0
2007-10-15 10:45:00,15.7,15.71,15.7,15.71,5200.0,10.2588,10.2653,10.2588,10.2653,5200.0
2007-10-15 10:50:00,15.71,15.71,15.7,15.7,15200.0,10.2653,10.2653,10.2588,10.2588,15200.0
2007-10-15 10:55:00,15.71,15.71,15.7,15.71,11600.0,10.2653,10.2653,10.2588,10.2653,11600.0
2007-10-15 11:00:00,15.72,15.72,15.69,15.7,13600.0,10.2719,10.2719,10.2523,10.2588,13600.0
2007-10-15 11:05:00,15.69,15.7,15.64,15.66,26400.0,10.2523,10.2588,10.2196,10.2327,26400.0
2007-10-15 11:10:00,15.67,15.71,15.67,15.71,9400.0,10.2392,10.2653,10.2392,10.2653,9400.0
2007-10-15 11:15:00,15.72,15.72,15.71,15.72,11200.0,10.2719,10.2719,10.2653,10.2719,11200.0
2007-10-15 11:20:00,15.72,15.73,15.71,15.73,19400.0,10.2719,10.2784,10.2653,10.2784,19400.0
2007-10-15 11:25:00,15.72,15.75,15.72,15.75,14800.0,10.2719,10.2915,10.2719,10.2915,14800.0
2007-10-15 11:30:00,15.75,15.76,15.71,15.74,14400.0,10.2915,10.298,10.2653,10.2849,14400.0
2007-10-15 11:35:00,15.74,15.81,15.72,15.8,31200.0,10.2849,10.3307,10.2719,10.3241,31200.0
2007-10-15 11:40:00,15.8,15.8,15.76,15.78,25000.0,10.3241,10.3241,10.298,10.3111,25000.0
2007-10-15 11:45:00,15.77,15.77,15.76,15.77,10600.0,10.3045,10.3045,10.298,10.3045,10600.0
2007-10-15 11:50:00,15.77,15.78,15.76,15.78,20000.0,10.3045,10.3111,10.298,10.3111,20000.0
2007-10-15 11:55:00,15.77,15.81,15.75,15.77,147600.0,10.3045,10.3307,10.2915,10.3045,147600.0
2007-10-15 12:00:00,15.76,15.76,15.72,15.73,40400.0,10.298,10.298,10.2719,10.2784,40400.0
2007-10-15 12:05:00,15.72,15.76,15.72,15.75,29600.0,10.2719,10.298,10.2719,10.2915,29600.0
2007-10-15 12:10:00,15.76,15.79,15.75,15.76,44800.0,10.298,10.3176,10.2915,10.298,44800.0
2007-10-15 12:15:00,15.76,15.78,15.74,15.75,13000.0,10.298,10.3111,10.2849,10.2915,13000.0
2007-10-15 12:20:00,15.76,15.76,15.74,15.75,6400.0,10.298,10.298,10.2849,10.2915,6400.0
2007-10-15 12:25:00,15.75,15.76,15.74,15.74,10200.0,10.2915,10.298,10.2849,10.2849,10200.0
2007-10-15 12:30:00,15.74,15.77,15.74,15.74,9200.0,10.2849,10.3045,10.2849,10.2849,9200.0
2007-10-15 12:35:00,15.74,15.76,15.74,15.75,6800.0,10.2849,10.298,10.2849,10.2915,6800.0
2007-10-15 12:40:00,15.74,15.75,15.71,15.72,14000.0,10.2849,10.2915,10.2653,10.2719,14000.0
2007-10-15 12:45:00,15.72,15.72,15.69,15.69,16000.0,10.2719,10.2719,10.2523,10.2523,16000.0
2007-10-15 12:50:00,15.69,15.69,15.67,15.69,11400.0,10.2523,10.2523,10.2392,10.2523,11400.0
2007-10-15 12:55:00,15.69,15.71,15.69,15.71,6200.0,10.2523,10.2653,10.2523,10.2653,6200.0
2007-10-15 13:00:00,15.71,15.72,15.69,15.71,18400.0,10.2653,10.2719,10.2523,10.2653,18400.0
2007-10-15 13:05:00,15.71,15.72,15.71,15.72,5200.0,10.2653,10.2719,10.2653,10.2719,5200.0
2007-10-15 13:10:00,15.72,15.72,15.7,15.71,7200.0,10.2719,10.2719,10.2588,10.2653,7200.0
2007-10-15 13:15:00,15.72,15.76,15.71,15.75,11800.0,10.2719,10.298,10.2653,10.2915,11800.0
2007-10-15 13:20:00,15.74,15.76,15.74,15.74,8400.0,10.2849,10.298,10.2849,10.2849,8400.0
2007-10-15 13:25:00,15.74,15.76,15.74,15.76,7800.0,10.2849,10.298,10.2849,10.298,7800.0
2007-10-15 13:30:00,15.75,15.75,15.74,15.74,6000.0,10.2915,10.2915,10.2849,10.2849,6000.0
2007-10-15 13:35:00,15.74,15.74,15.72,15.74,12800.0,10.2849,10.2849,10.2719,10.2849,12800.0
2007-10-15 13:40:00,15.74,15.75,15.72,15.72,15600.0,10.2849,10.2915,10.2719,10.2719,15600.0
2007-10-15 13:45:00,15.72,15.74,15.71,15.74,13000.0,10.2719,10.2849,10.2653,10.2849,13000.0
2007-10-15 13:50:00,15.74,15.77,15.74,15.77,34800.0,10.2849,10.3045,10.2849,10.3045,34800.0
2007-10-15 13:55:00,15.78,15.8,15.76,15.8,14200.0,10.3111,10.3241,10.298,10.3241,14200.0
2007-10-15 14:00:00,15.8,15.8,15.76,15.76,8800.0,10.3241,10.3241,10.298,10.298,8800.0
2007-10-15 14:05:00,15.76,15.76,15.72,15.73,14800.0,10.298,10.298,10.2719,10.2784,14800.0
2007-10-15 14:10:00,15.73,15.76,15.72,15.74,16200.0,10.2784,10.298,10.2719,10.2849,16200.0
2007-10-15 14:15:00,15.74,15.77,15.74,15.77,15600.0,10.2849,10.3045,10.2849,10.3045,15600.0
2007-10-15 14:20:00,15.76,15.77,15.74,15.74,14400.0,10.298,10.3045,10.2849,10.2849,14400.0
2007-10-15 14:25:00,15.74,15.79,15.74,15.78,13000.0,10.2849,10.3176,10.2849,10.3111,13000.0
2007-10-15 14:30:00,15.78,15.78,15.75,15.75,17400.0,10.3111,10.3111,10.2915,10.2915,17400.0
2007-10-15 14:35:00,15.74,15.76,15.74,15.74,8000.0,10.2849,10.298,10.2849,10.2849,8000.0
2007-10-15 14:40:00,15.75,15.77,15.75,15.77,106400.0,10.2915,10.3045,10.2915,10.3045,106400.0
2007-10-15 14:45:00,15.77,15.77,15.74,15.74,20000.0,10.3045,10.3045,10.2849,10.2849,20000.0
2007-10-15 14:50:00,15.75,15.75,15.73,15.73,12400.0,10.2915,10.2915,10.2784,10.2784,12400.0
2007-10-15 14:55:00,15.74,15.74,15.72,15.73,11000.0,10.2849,10.2849,10.2719,10.2784,11000.0
2007-10-15 15:00:00,15.72,15.8,15.72,15.76,24000.0,10.2719,10.3241,10.2719,10.298,24000.0
2007-10-15 15:05:00,15.78,15.78,15.74,15.74,9600.0,10.3111,10.3111,10.2849,10.2849,9600.0
2007-10-15 15:10:00,15.74,15.74,15.72,15.72,15200.0,10.2849,10.2849,10.2719,10.2719,15200.0
2007-10-15 15:15:00,15.72,15.75,15.71,15.74,21800.0,10.2719,10.2915,10.2653,10.2849,21800.0
2007-10-15 15:20:00,15.74,15.78,15.69,15.71,92000.0,10.2849,10.3111,10.2523,10.2653,92000.0
2007-10-15 15:25:00,15.7,15.73,15.69,15.72,55000.0,10.2588,10.2784,10.2523,10.2719,55000.0
2007-10-15 15:30:00,15.72,15.75,15.72,15.74,23200.0,10.2719,10.2915,10.2719,10.2849,23200.0
2007-10-15 15:35:00,15.75,15.81,15.75,15.8,27800.0,10.2915,10.3307,10.2915,10.3241,27800.0
2007-10-15 15:40:00,15.79,15.87,15.75,15.86,279400.0,10.3176,10.3699,10.2915,10.3633,279400.0
2007-10-15 15:45:00,15.87,15.87,15.77,15.78,62600.0,10.3699,10.3699,10.3045,10.3111,62600.0
2007-10-15 15:50:00,15.77,15.79,15.74,15.75,62600.0,10.3045,10.3176,10.2849,10.2915,62600.0
2007-10-15 15:55:00,15.75,15.8,15.75,15.8,72200.0,10.2915,10.3241,10.2915,10.3241,72200.0
2007-10-16 09:30:00,15.74,15.74,15.64,15.7,20600.0,10.2849,10.2849,10.2196,10.2588,20600.0
2007-10-16 09:35:00,15.7,15.72,15.65,15.67,10800.0,10.2588,10.2719,10.2261,10.2392,10800.0
2007-10-16 09:40:00,15.67,15.67,15.59,15.61,17000.0,10.2392,10.2392,10.1869,10.2,17000.0
2007-10-16 09:45:00,15.62,15.65,15.59,15.59,7200.0,10.2065,10.2261,10.1869,10.1869,7200.0
2007-10-16 09:50:00,15.59,15.61,15.53,15.53,28000.0,10.1869,10.2,10.1477,10.1477,28000.0
2007-10-16 09:55:00,15.56,15.61,15.54,15.59,21400.0,10.1673,10.2,10.1543,10.1869,21400.0
2007-10-16 10:00:00,15.6,15.6,15.51,15.54,63600.0,10.1935,10.1935,10.1346,10.1543,63600.0
2007-10-16 10:05:00,15.54,15.56,15.5,15.52,107200.0,10.1543,10.1673,10.1281,10.1412,107200.0
2007-10-16 10:10:00,15.54,15.62,15.52,15.6,76000.0,10.1543,10.2065,10.1412,10.1935,76000.0
2007-10-16 10:15:00,15.6,15.62,15.58,15.59,52200.0,10.1935,10.2065,10.1804,10.1869,52200.0
2007-10-16 10:20:00,15.59,15.63,15.59,15.63,30000.0,10.1869,10.2131,10.1869,10.2131,30000.0
2007-10-16 10:25:00,15.63,15.65,15.61,15.65,34200.0,10.2131,10.2261,10.2,10.2261,34200.0
2007-10-16 10:30:00,15.64,15.71,15.64,15.71,20000.0,10.2196,10.2653,10.2196,10.2653,20000.0
2007-10-16 10:35:00,15.71,15.72,15.69,15.7,72200.0,10.2653,10.2719,10.2523,10.2588,72200.0
2007-10-16 10:40:00,15.7,15.7,15.65,15.65,10400.0,10.2588,10.2588,10.2261,10.2261,10400.0
2007-10-16 10:45:00,15.66,15.69,15.66,15.67,12400.0,10.2327,10.2523,10.2327,10.2392,12400.0
2007-10-16 10:50:00,15.67,15.68,15.6,15.63,17600.0,10.2392,10.2457,10.1935,10.2131,17600.0
2007-10-16 10:55:00,15.61,15.69,15.61,15.67,18400.0,10.2,10.2523,10.2,10.2392,18400.0
2007-10-16 11:00:00,15.67,15.68,15.64,15.68,8600.0,10.2392,10.2457,10.2196,10.2457,8600.0
2007-10-16 11:05:00,15.69,15.69,15.65,15.65,4400.0,10.2523,10.2523,10.2261,10.2261,4400.0
2007-10-16 11:10:00,15.65,15.65,15.62,15.63,3800.0,10.2261,10.2261,10.2065,10.2131,3800.0
2007-10-16 11:15:00,15.62,15.63,15.61,15.63,2200.0,10.2065,10.2131,10.2,10.2131,2200.0
2007-10-16 11:20:00,15.62,15.67,15.62,15.66,6200.0,10.2065,10.2392,10.2065,10.2327,6200.0
2007-10-16 11:25:00,15.67,15.67,15.63,15.65,4000.0,10.2392,10.2392,10.2131,10.2261,4000.0
2007-10-16 11:30:00,15.65,15.72,15.65,15.71,7400.0,10.2261,10.2719,10.2261,10.2653,7400.0
2007-10-16 11:35:00,15.72,15.8,15.72,15.8,22800.0,10.2719,10.3241,10.2719,10.3241,22800.0
2007-10-16 11:40:00,15.8,15.83,15.79,15.83,21200.0,10.3241,10.3437,10.3176,10.3437,21200.0
2007-10-16 11:45:00,15.83,15.87,15.78,15.79,32400.0,10.3437,10.3699,10.3111,10.3176,32400.0
2007-10-16 11:50:00,15.79,15.81,15.79,15.81,6000.0,10.3176,10.3307,10.3176,10.3307,6000.0
2007-10-16 11:55:00,15.81,15.83,15.77,15.81,32800.0,10.3307,10.3437,10.3045,10.3307,32800.0
2007-10-16 12:00:00,15.83,15.87,15.81,15.82,24600.0,10.3437,10.3699,10.3307,10.3372,24600.0
2007-10-16 12:05:00,15.81,15.83,15.81,15.81,7000.0,10.3307,10.3437,10.3307,10.3307,7000.0
2007-10-16 12:10:00,15.81,15.81,15.76,15.77,9000.0,10.3307,10.3307,10.298,10.3045,9000.0
2007-10-16 12:15:00,15.78,15.81,15.78,15.79,7400.0,10.3111,10.3307,10.3111,10.3176,7400.0
2007-10-16 12:20:00,15.79,15.8,15.78,15.79,8200.0,10.3176,10.3241,10.3111,10.3176,8200.0
2007-10-16 12:25:00,15.8,15.81,15.79,15.81,4800.0,10.3241,10.3307,10.3176,10.3307,4800.0
2007-10-16 12:30:00,15.83,15.83,15.8,15.81,5400.0,10.3437,10.3437,10.3241,10.3307,5400.0
2007-10-16 12:35:00,15.81,15.82,15.81,15.82,3400.0,10.3307,10.3372,10.3307,10.3372,3400.0
2007-10-16 12:40:00,15.82,15.82,15.81,15.81,4400.0,10.3372,10.3372,10.3307,10.3307,4400.0
2007-10-16 12:45:00,15.81,15.84,15.81,15.81,4800.0,10.3307,10.3503,10.3307,10.3307,4800.0
2007-10-16 12:50:00,15.83,15.86,15.83,15.85,4400.0,10.3437,10.3633,10.3437,10.3568,4400.0
2007-10-16 12:55:00,15.85,15.85,15.82,15.82,3600.0,10.3568,10.3568,10.3372,10.3372,3600.0
2007-10-16 13:00:00,15.81,15.81,15.77,15.78,31400.0,10.3307,10.3307,10.3045,10.3111,31400.0
2007-10-16 13:05:00,15.78,15.78,15.72,15.74,9800.0,10.3111,10.3111,10.2719,10.2849,9800.0
2007-10-16 13:10:00,15.74,15.76,15.7,15.71,13600.0,10.2849,10.298,10.2588,10.2653,13600.0
2007-10-16 13:15:00,15.71,15.74,15.7,15.74,3200.0,10.2653,10.2849,10.2588,10.2849,3200.0
2007-10-16 13:20:00,15.74,15.77,15.74,15.76,4200.0,10.2849,10.3045,10.2849,10.298,4200.0
2007-10-16 13:25:00,15.77,15.78,15.76,15.77,3400.0,10.3045,10.3111,10.298,10.3045,3400.0
2007-10-16 13:30:00,15.77,15.77,15.72,15.73,8800.0,10.3045,10.3045,10.2719,10.2784,8800.0
2007-10-16 13:35:00,15.73,15.74,15.69,15.69,25800.0,10.2784,10.2849,10.2523,10.2523,25800.0
2007-10-16 13:40:00,15.68,15.68,15.63,15.65,16000.0,10.2457,10.2457,10.2131,10.2261,16000.0
2007-10-16 13:45:00,15.65,15.66,15.6,15.62,17200.0,10.2261,10.2327,10.1935,10.2065,17200.0
2007-10-16 13:50:00,15.62,15.63,15.59,15.6,7200.0,10.2065,10.2131,10.1869,10.1935,7200.0
2007-10-16 13:55:00,15.61,15.63,15.6,15.62,6400.0,10.2,10.2131,10.1935,10.2065,6400.0
2007-10-16 14:00:00,15.63,15.63,15.58,15.63,12800.0,10.2131,10.2131,10.1804,10.2131,12800.0
2007-10-16 14:05:00,15.62,15.62,15.6,15.62,4800.0,10.2065,10.2065,10.1935,10.2065,4800.0
2007-10-16 14:10:00,15.63,15.64,15.6,15.63,7000.0,10.2131,10.2196,10.1935,10.2131,7000.0
2007-10-16 14:15:00,15.63,15.66,15.59,15.61,8600.0,10.2131,10.2327,10.1869,10.2,8600.0
2007-10-16 14:20:00,15.63,15.64,15.62,15.64,5200.0,10.2131,10.2196,10.2065,10.2196,5200.0
2007-10-16 14:25:00,15.64,15.64,15.62,15.63,5200.0,10.2196,10.2196,10.2065,10.2131,5200.0
2007-10-16 14:30:00,15.64,15.64,15.6,15.6,8600.0,10.2196,10.2196,10.1935,10.1935,8600.0
2007-10-16 14:35:00,15.6,15.6,15.56,15.56,14000.0,10.1935,10.1935,10.1673,10.1673,14000.0
2007-10-16 14:40:00,15.58,15.59,15.57,15.59,3600.0,10.1804,10.1869,10.1739,10.1869,3600.0
2007-10-16 14:45:00,15.59,15.6,15.58,15.59,13600.0,10.1869,10.1935,10.1804,10.1869,13600.0
2007-10-16 14:50:00,15.58,15.61,15.57,15.57,30800.0,10.1804,10.2,10.1739,10.1739,30800.0
2007-10-16 14:55:00,15.57,15.58,15.55,15.56,9400.0,10.1739,10.1804,10.1608,10.1673,9400.0
2007-10-16 15:00:00,15.57,15.59,15.55,15.56,21800.0,10.1739,10.1869,10.1608,10.1673,21800.0
2007-10-16 15:05:00,15.56,15.58,15.55,15.58,24200.0,10.1673,10.1804,10.1608,10.1804,24200.0
2007-10-16 15:10:00,15.58,15.61,15.58,15.61,10200.0,10.1804,10.2,10.1804,10.2,10200.0
2007-10-16 15:15:00,15.61,15.64,15.59,15.63,17000.0,10.2,10.2196,10.1869,10.2131,17000.0
2007-10-16 15:20:00,15.63,15.63,15.62,15.63,10200.0,10.2131,10.2131,10.2065,10.2131,10200.0
2007-10-16 15:25:00,15.63,15.64,15.59,15.62,24400.0,10.2131,10.2196,10.1869,10.2065,24400.0
2007-10-16 15:30:00,15.6,15.61,15.56,15.61,21200.0,10.1935,10.2,10.1673,10.2,21200.0
2007-10-16 15:35:00,15.61,15.65,15.6,15.63,53200.0,10.2,10.2261,10.1935,10.2131,53200.0
2007-10-16 15:40:00,15.62,15.63,15.59,15.62,17000.0,10.2065,10.2131,10.1869,10.2065,17000.0
2007-10-16 15:45:00,15.62,15.62,15.59,15.59,21200.0,10.2065,10.2065,10.1869,10.1869,21200.0
2007-10-16 15:50:00,15.59,15.62,15.58,15.62,36400.0,10.1869,10.2065,10.1804,10.2065,36400.0
2007-10-16 15:55:00,15.62,15.65,15.59,15.59,76400.0,10.2065,10.2261,10.1869,10.1869,76400.0
2007-10-17 09:30:00,15.81,15.84,15.77,15.8,21000.0,10.3307,10.3503,10.3045,10.3241,21000.0
2007-10-17 09:35:00,15.81,15.82,15.76,15.77,10000.0,10.3307,10.3372,10.298,10.3045,10000.0
2007-10-17 09:40:00,15.78,15.8,15.74,15.74,4800.0,10.3111,10.3241,10.2849,10.2849,4800.0
2007-10-17 09:45:00,15.74,15.75,15.7,15.72,3400.0,10.2849,10.2915,10.2588,10.2719,3400.0
2007-10-17 09:50:00,15.74,15.76,15.74,15.75,2200.0,10.2849,10.298,10.2849,10.2915,2200.0
2007-10-17 09:55:00,15.76,15.78,15.7,15.7,14400.0,10.298,10.3111,10.2588,10.2588,14400.0
2007-10-17 10:00:00,15.71,15.72,15.69,15.7,7600.0,10.2653,10.2719,10.2523,10.2588,7600.0
2007-10-17 10:05:00,15.7,15.74,15.67,15.71,24600.0,10.2588,10.2849,10.2392,10.2653,24600.0
2007-10-17 10:10:00,15.71,15.73,15.71,15.72,7400.0,10.2653,10.2784,10.2653,10.2719,7400.0
2007-10-17 10:15:00,15.73,15.75,15.7,15.71,18800.0,10.2784,10.2915,10.2588,10.2653,18800.0
2007-10-17 10:20:00,15.72,15.77,15.71,15.72,40000.0,10.2719,10.3045,10.2653,10.2719,40000.0
2007-10-17 10:25:00,15.72,15.72,15.69,15.69,20600.0,10.2719,10.2719,10.2523,10.2523,20600.0
2007-10-17 10:30:00,15.69,15.77,15.69,15.72,35600.0,10.2523,10.3045,10.2523,10.2719,35600.0
2007-10-17 10:35:00,15.72,15.74,15.67,15.68,29400.0,10.2719,10.2849,10.2392,10.2457,29400.0
2007-10-17 10:40:00,15.7,15.73,15.68,15.7,16200.0,10.2588,10.2784,10.2457,10.2588,16200.0
2007-10-17 10:45:00,15.71,15.71,15.65,15.68,30400.0,10.2653,10.2653,10.2261,10.2457,30400.0
2007-10-17 10:50:00,15.68,15.71,15.67,15.69,14800.0,10.2457,10.2653,10.2392,10.2523,14800.0
2007-10-17 10:55:00,15.66,15.66,15.62,15.62,30400.0,10.2327,10.2327,10.2065,10.2065,30400.0
2007-10-17 11:00:00,15.61,15.61,15.56,15.58,15600.0,10.2,10.2,10.1673,10.1804,15600.0
2007-10-17 11:05:00,15.58,15.58,15.52,15.53,13000.0,10.1804,10.1804,10.1412,10.1477,13000.0
2007-10-17 11:10:00,15.53,15.55,15.52,15.53,21000.0,10.1477,10.1608,10.1412,10.1477,21000.0
2007-10-17 11:15:00,15.53,15.56,15.53,15.55,14600.0,10.1477,10.1673,10.1477,10.1608,14600.0
2007-10-17 11:20:00,15.54,15.54,15.49,15.51,77800.0,10.1543,10.1543,10.1216,10.1346,77800.0
2007-10-17 11:25:00,15.51,15.52,15.49,15.51,11200.0,10.1346,10.1412,10.1216,10.1346,11200.0
2007-10-17 11:30:00,15.51,15.52,15.48,15.51,19600.0,10.1346,10.1412,10.115,10.1346,19600.0
2007-10-17 11:35:00,15.51,15.52,15.49,15.5,18400.0,10.1346,10.1412,10.1216,10.1281,18400.0
2007-10-17 11:40:00,15.5,15.54,15.49,15.52,19000.0,10.1281,10.1543,10.1216,10.1412,19000.0
2007-10-17 11:45:00,15.51,15.52,15.49,15.5,8000.0,10.1346,10.1412,10.1216,10.1281,8000.0
2007-10-17 11:50:00,15.51,15.54,15.51,15.52,15400.0,10.1346,10.1543,10.1346,10.1412,15400.0
2007-10-17 11:55:00,15.52,15.53,15.49,15.49,25400.0,10.1412,10.1477,10.1216,10.1216,25400.0
2007-10-17 12:00:00,15.5,15.51,15.49,15.51,18000.0,10.1281,10.1346,10.1216,10.1346,18000.0
2007-10-17 12:05:00,15.51,15.51,15.49,15.5,9400.0,10.1346,10.1346,10.1216,10.1281,9400.0
2007-10-17 12:10:00,15.5,15.5,15.45,15.49,14200.0,10.1281,10.1281,10.0954,10.1216,14200.0
2007-10-17 12:15:00,15.49,15.49,15.44,15.45,11200.0,10.1216,10.1216,10.0889,10.0954,11200.0
2007-10-17 12:20:00,15.45,15.45,15.42,15.42,16200.0,10.0954,10.0954,10.0758,10.0758,16200.0
2007-10-17 12:25:00,15.43,15.43,15.34,15.36,57200.0,10.0824,10.0824,10.0236,10.0366,57200.0
2007-10-17 12:30:00,15.37,15.38,15.3,15.31,55000.0,10.0432,10.0497,9.9974,10.004,55000.0
2007-10-17 12:35:00,15.31,15.34,15.31,15.33,31400.0,10.004,10.0236,10.004,10.017,31400.0
2007-10-17 12:40:00,15.32,15.34,15.31,15.31,37000.0,10.0105,10.0236,10.004,10.004,37000.0
2007-10-17 12:45:00,15.31,15.31,15.28,15.3,29400.0,10.004,10.004,9.9844,9.9974,29400.0
2007-10-17 12:50:00,15.3,15.3,15.27,15.27,21200.0,9.9974,9.9974,9.9778,9.9778,21200.0
2007-10-17 12:55:00,15.27,15.3,15.24,15.24,75400.0,9.9778,9.9974,9.9582,9.9582,75400.0
2007-10-17 13:00:00,15.23,15.3,15.22,15.3,64000.0,9.9517,9.9974,9.9452,9.9974,64000.0
2007-10-17 13:05:00,15.3,15.31,15.23,15.23,61400.0,9.9974,10.004,9.9517,9.9517,61400.0
2007-10-17 13:10:00,15.21,15.24,15.2,15.21,69400.0,9.9386,9.9582,9.9321,9.9386,69400.0
2007-10-17 13:15:00,15.21,15.22,15.16,15.17,35400.0,9.9386,9.9452,9.9059,9.9125,35400.0
2007-10-17 13:20:00,15.18,15.18,15.0,15.08,168400.0,9.919,9.919,9.8014,9.8537,168400.0
2007-10-17 13:25:00,15.07,15.09,15.03,15.04,79000.0,9.8471,9.8602,9.821,9.8275,79000.0
2007-10-17 13:30:00,15.04,15.06,15.0,15.04,74400.0,9.8275,9.8406,9.8014,9.8275,74400.0
2007-10-17 13:35:00,15.05,15.17,15.05,15.11,47400.0,9.8341,9.9125,9.8341,9.8733,47400.0
2007-10-17 13:40:00,15.11,15.15,15.09,15.12,54200.0,9.8733,9.8994,9.8602,9.8798,54200.0
2007-10-17 13:45:00,15.12,15.16,15.11,15.13,45800.0,9.8798,9.9059,9.8733,9.8863,45800.0
2007-10-17 13:50:00,15.13,15.13,15.08,15.09,35600.0,9.8863,9.8863,9.8537,9.8602,35600.0
2007-10-17 13:55:00,15.09,15.12,15.08,15.11,18600.0,9.8602,9.8798,9.8537,9.8733,18600.0
2007-10-17 14:00:00,15.11,15.13,15.07,15.12,17400.0,9.8733,9.8863,9.8471,9.8798,17400.0
2007-10-17 14:05:00,15.12,15.2,15.11,15.2,24400.0,9.8798,9.9321,9.8733,9.9321,24400.0
2007-10-17 14:10:00,15.21,15.22,15.18,15.19,20400.0,9.9386,9.9452,9.919,9.9256,20400.0
2007-10-17 14:15:00,15.19,15.19,15.15,15.17,12600.0,9.9256,9.9256,9.8994,9.9125,12600.0
2007-10-17 14:20:00,15.17,15.17,15.16,15.16,9200.0,9.9125,9.9125,9.9059,9.9059,9200.0
2007-10-17 14:25:00,15.15,15.17,15.13,15.17,9800.0,9.8994,9.9125,9.8863,9.9125,9800.0
2007-10-17 14:30:00,15.16,15.17,15.13,15.13,15600.0,9.9059,9.9125,9.8863,9.8863,15600.0
2007-10-17 14:35:00,15.15,15.17,15.13,15.17,17000.0,9.8994,9.9125,9.8863,9.9125,17000.0
2007-10-17 14:40:00,15.18,15.22,15.17,15.2,18400.0,9.919,9.9452,9.9125,9.9321,18400.0
2007-10-17 14:45:00,15.2,15.21,15.19,15.19,10000.0,9.9321,9.9386,9.9256,9.9256,10000.0
2007-10-17 14:50:00,15.19,15.2,15.17,15.17,9800.0,9.9256,9.9321,9.9125,9.9125,9800.0
2007-10-17 14:55:00,15.15,15.22,15.15,15.21,10000.0,9.8994,9.9452,9.8994,9.9386,10000.0
2007-10-17 15:00:00,15.21,15.27,15.21,15.24,25400.0,9.9386,9.9778,9.9386,9.9582,25400.0
2007-10-17 15:05:00,15.24,15.33,15.24,15.31,13600.0,9.9582,10.017,9.9582,10.004,13600.0
2007-10-17 15:10:00,15.31,15.31,15.28,15.31,26200.0,10.004,10.004,9.9844,10.004,26200.0
2007-10-17 15:15:00,15.31,15.35,15.3,15.3,31600.0,10.004,10.0301,9.9974,9.9974,31600.0
2007-10-17 15:20:00,15.3,15.35,15.3,15.32,28000.0,9.9974,10.0301,9.9974,10.0105,28000.0
2007-10-17 15:25:00,15.33,15.38,15.3,15.37,38800.0,10.017,10.0497,9.9974,10.0432,38800.0
2007-10-17 15:30:00,15.37,15.38,15.31,15.31,32200.0,10.0432,10.0497,10.004,10.004,32200.0
2007-10-17 15:35:00,15.31,15.34,15.24,15.24,31400.0,10.004,10.0236,9.9582,9.9582,31400.0
2007-10-17 15:40:00,15.24,15.31,15.24,15.31,54800.0,9.9582,10.004,9.9582,10.004,54800.0
2007-10-17 15:45:00,15.3,15.33,15.3,15.31,30600.0,9.9974,10.017,9.9974,10.004,30600.0
2007-10-17 15:50:00,15.31,15.35,15.3,15.34,29800.0,10.004,10.0301,9.9974,10.0236,29800.0
2007-10-17 15:55:00,15.34,15.35,15.31,15.34,101400.0,10.0236,10.0301,10.004,10.0236,101400.0
2007-10-18 09:30:00,15.22,15.25,15.09,15.1,41200.0,9.9452,9.9648,9.8602,9.8667,41200.0
2007-10-18 09:35:00,15.09,15.11,14.99,15.0,104200.0,9.8602,9.8733,9.7949,9.8014,104200.0
2007-10-18 09:40:00,15.01,15.05,14.96,15.01,199600.0,9.8079,9.8341,9.7753,9.8079,199600.0
2007-10-18 09:45:00,15.0,15.05,14.95,15.01,93400.0,9.8014,9.8341,9.7687,9.8079,93400.0
2007-10-18 09:50:00,15.01,15.03,14.87,14.88,74800.0,9.8079,9.821,9.7165,9.723,74800.0
2007-10-18 09:55:00,14.88,14.88,14.77,14.78,56600.0,9.723,9.723,9.6511,9.6576,56600.0
2007-10-18 10:00:00,14.77,14.85,14.76,14.82,112600.0,9.6511,9.7034,9.6446,9.6838,112600.0
2007-10-18 10:05:00,14.81,14.88,14.81,14.88,58800.0,9.6772,9.723,9.6772,9.723,58800.0
2007-10-18 10:10:00,14.88,14.97,14.87,14.97,60000.0,9.723,9.7818,9.7165,9.7818,60000.0
2007-10-18 10:15:00,14.96,15.01,14.95,14.99,60400.0,9.7753,9.8079,9.7687,9.7949,60400.0
2007-10-18 10:20:00,14.99,15.06,14.95,14.96,52800.0,9.7949,9.8406,9.7687,9.7753,52800.0
2007-10-18 10:25:00,14.95,14.99,14.92,14.96,57000.0,9.7687,9.7949,9.7491,9.7753,57000.0
2007-10-18 10:30:00,14.96,14.96,14.89,14.9,39400.0,9.7753,9.7753,9.7295,9.7361,39400.0
2007-10-18 10:35:00,14.9,14.96,14.9,14.95,68400.0,9.7361,9.7753,9.7361,9.7687,68400.0
2007-10-18 10:40:00,14.95,14.97,14.95,14.96,49000.0,9.7687,9.7818,9.7687,9.7753,49000.0
2007-10-18 10:45:00,14.96,14.99,14.96,14.99,20000.0,9.7753,9.7949,9.7753,9.7949,20000.0
2007-10-18 10:50:00,14.99,15.0,14.97,14.99,24000.0,9.7949,9.8014,9.7818,9.7949,24000.0
2007-10-18 10:55:00,14.99,14.99,14.93,14.96,41800.0,9.7949,9.7949,9.7557,9.7753,41800.0
2007-10-18 11:00:00,14.95,15.02,14.94,14.99,72200.0,9.7687,9.8145,9.7622,9.7949,72200.0
2007-10-18 11:05:00,14.99,15.03,14.99,15.0,44800.0,9.7949,9.821,9.7949,9.8014,44800.0
2007-10-18 11:10:00,14.99,14.99,14.97,14.97,21600.0,9.7949,9.7949,9.7818,9.7818,21600.0
2007-10-18 11:15:00,14.97,14.99,14.97,14.99,20000.0,9.7818,9.7949,9.7818,9.7949,20000.0
2007-10-18 11:20:00,14.99,15.0,14.97,14.97,13000.0,9.7949,9.8014,9.7818,9.7818,13000.0
2007-10-18 11:25:00,14.97,14.97,14.94,14.97,35400.0,9.7818,9.7818,9.7622,9.7818,35400.0
2007-10-18 11:30:00,14.97,14.97,14.96,14.97,26600.0,9.7818,9.7818,9.7753,9.7818,26600.0
2007-10-18 11:35:00,14.97,15.01,14.97,15.0,13000.0,9.7818,9.8079,9.7818,9.8014,13000.0
2007-10-18 11:40:00,15.01,15.03,15.01,15.01,21200.0,9.8079,9.821,9.8079,9.8079,21200.0
2007-10-18 11:45:00,15.01,15.03,15.0,15.02,11200.0,9.8079,9.821,9.8014,9.8145,11200.0
2007-10-18 11:50:00,15.02,15.05,15.02,15.04,17600.0,9.8145,9.8341,9.8145,9.8275,17600.0
2007-10-18 11:55:00,15.04,15.08,15.04,15.08,15600.0,9.8275,9.8537,9.8275,9.8537,15600.0
2007-10-18 12:00:00,15.08,15.11,15.06,15.06,44800.0,9.8537,9.8733,9.8406,9.8406,44800.0
2007-10-18 12:05:00,15.05,15.05,15.03,15.03,4200.0,9.8341,9.8341,9.821,9.821,4200.0
2007-10-18 12:10:00,15.03,15.05,15.02,15.02,18800.0,9.821,9.8341,9.8145,9.8145,18800.0
2007-10-18 12:15:00,15.01,15.01,14.97,14.98,12800.0,9.8079,9.8079,9.7818,9.7883,12800.0
2007-10-18 12:20:00,14.97,15.02,14.97,15.01,12400.0,9.7818,9.8145,9.7818,9.8079,12400.0
2007-10-18 12:25:00,15.01,15.01,14.99,14.99,7400.0,9.8079,9.8079,9.7949,9.7949,7400.0
2007-10-18 12:30:00,14.99,15.01,14.98,15.0,33800.0,9.7949,9.8079,9.7883,9.8014,33800.0
2007-10-18 12:35:00,15.0,15.02,14.98,14.98,18200.0,9.8014,9.8145,9.7883,9.7883,18200.0
2007-10-18 12:40:00,14.99,14.99,14.98,14.99,6200.0,9.7949,9.7949,9.7883,9.7949,6200.0
2007-10-18 12:45:00,14.98,14.98,14.96,14.97,12400.0,9.7883,9.7883,9.7753,9.7818,12400.0
2007-10-18 12:50:00,14.97,14.97,14.95,14.95,17000.0,9.7818,9.7818,9.7687,9.7687,17000.0
2007-10-18 12:55:00,14.94,14.96,14.94,14.94,19200.0,9.7622,9.7753,9.7622,9.7622,19200.0
2007-10-18 13:00:00,14.94,14.94,14.92,14.94,15000.0,9.7622,9.7622,9.7491,9.7622,15000.0
2007-10-18 13:05:00,14.93,14.95,14.93,14.93,11600.0,9.7557,9.7687,9.7557,9.7557,11600.0
2007-10-18 13:10:00,14.94,14.95,14.93,14.94,20400.0,9.7622,9.7687,9.7557,9.7622,20400.0
2007-10-18 13:15:00,14.94,14.97,14.92,14.97,19600.0,9.7622,9.7818,9.7491,9.7818,19600.0
2007-10-18 13:20:00,14.96,14.97,14.96,14.97,6200.0,9.7753,9.7818,9.7753,9.7818,6200.0
2007-10-18 13:25:00,14.97,14.97,14.95,14.95,10000.0,9.7818,9.7818,9.7687,9.7687,10000.0
2007-10-18 13:30:00,14.95,15.02,14.94,15.02,19600.0,9.7687,9.8145,9.7622,9.8145,19600.0
2007-10-18 13:35:00,15.03,15.04,15.02,15.03,11200.0,9.821,9.8275,9.8145,9.821,11200.0
2007-10-18 13:40:00,15.03,15.03,15.02,15.03,7400.0,9.821,9.821,9.8145,9.821,7400.0
2007-10-18 13:45:00,15.03,15.04,15.03,15.04,5600.0,9.821,9.8275,9.821,9.8275,5600.0
2007-10-18 13:50:00,15.05,15.06,15.04,15.05,8400.0,9.8341,9.8406,9.8275,9.8341,8400.0
2007-10-18 13:55:00,15.05,15.1,15.05,15.1,16600.0,9.8341,9.8667,9.8341,9.8667,16600.0
2007-10-18 14:00:00,15.09,15.1,15.08,15.1,19600.0,9.8602,9.8667,9.8537,9.8667,19600.0
2007-10-18 14:05:00,15.1,15.15,15.1,15.13,15800.0,9.8667,9.8994,9.8667,9.8863,15800.0
2007-10-18 14:10:00,15.13,15.13,15.08,15.09,7000.0,9.8863,9.8863,9.8537,9.8602,7000.0
2007-10-18 14:15:00,15.09,15.09,15.05,15.06,10800.0,9.8602,9.8602,9.8341,9.8406,10800.0
2007-10-18 14:20:00,15.06,15.06,15.05,15.05,4400.0,9.8406,9.8406,9.8341,9.8341,4400.0
2007-10-18 14:25:00,15.05,15.05,15.01,15.01,11400.0,9.8341,9.8341,9.8079,9.8079,11400.0
2007-10-18 14:30:00,15.01,15.02,14.99,15.01,18000.0,9.8079,9.8145,9.7949,9.8079,18000.0
2007-10-18 14:35:00,15.02,15.02,15.01,15.01,9000.0,9.8145,9.8145,9.8079,9.8079,9000.0
2007-10-18 14:40:00,15.02,15.04,15.01,15.03,10400.0,9.8145,9.8275,9.8079,9.821,10400.0
2007-10-18 14:45:00,15.03,15.03,15.0,15.01,12800.0,9.821,9.821,9.8014,9.8079,12800.0
2007-10-18 14:50:00,15.01,15.03,15.01,15.03,12000.0,9.8079,9.821,9.8079,9.821,12000.0
2007-10-18 14:55:00,15.03,15.05,15.03,15.04,8800.0,9.821,9.8341,9.821,9.8275,8800.0
2007-10-18 15:00:00,15.04,15.09,15.04,15.09,22800.0,9.8275,9.8602,9.8275,9.8602,22800.0
2007-10-18 15:05:00,15.09,15.09,15.05,15.06,15400.0,9.8602,9.8602,9.8341,9.8406,15400.0
2007-10-18 15:10:00,15.06,15.11,15.06,15.09,17800.0,9.8406,9.8733,9.8406,9.8602,17800.0
2007-10-18 15:15:00,15.09,15.1,15.07,15.09,18800.0,9.8602,9.8667,9.8471,9.8602,18800.0
2007-10-18 15:20:00,15.09,15.09,15.05,15.05,9400.0,9.8602,9.8602,9.8341,9.8341,9400.0
2007-10-18 15:25:00,15.06,15.06,15.02,15.03,13400.0,9.8406,9.8406,9.8145,9.821,13400.0
2007-10-18 15:30:00,15.03,15.04,15.01,15.04,10800.0,9.821,9.8275,9.8079,9.8275,10800.0
2007-10-18 15:35:00,15.03,15.06,15.03,15.06,8000.0,9.821,9.8406,9.821,9.8406,8000.0
2007-10-18 15:40:00,15.06,15.07,15.04,15.04,16800.0,9.8406,9.8471,9.8275,9.8275,16800.0
2007-10-18 15:45:00,15.04,15.05,15.01,15.02,19400.0,9.8275,9.8341,9.8079,9.8145,19400.0
2007-10-18 15:50:00,15.02,15.04,15.01,15.02,21000.0,9.8145,9.8275,9.8079,9.8145,21000.0
2007-10-18 15:55:00,15.02,15.03,14.99,15.03,65400.0,9.8145,9.821,9.7949,9.821,65400.0
2007-10-19 09:30:00,14.96,14.96,14.88,14.9,43600.0,9.7753,9.7753,9.723,9.7361,43600.0
2007-10-19 09:35:00,14.9,14.9,14.75,14.76,41600.0,9.7361,9.7361,9.638,9.6446,41600.0
2007-10-19 09:40:00,14.74,14.88,14.73,14.88,25200.0,9.6315,9.723,9.625,9.723,25200.0
2007-10-19 09:45:00,14.88,14.9,14.8,14.85,36200.0,9.723,9.7361,9.6707,9.7034,36200.0
2007-10-19 09:50:00,14.86,14.88,14.78,14.8,32600.0,9.7099,9.723,9.6576,9.6707,32600.0
2007-10-19 09:55:00,14.81,14.81,14.76,14.79,23400.0,9.6772,9.6772,9.6446,9.6642,23400.0
2007-10-19 10:00:00,14.8,14.8,14.66,14.66,66800.0,9.6707,9.6707,9.5792,9.5792,66800.0
2007-10-19 10:05:00,14.67,14.72,14.67,14.72,26600.0,9.5858,9.6184,9.5858,9.6184,26600.0
2007-10-19 10:10:00,14.72,14.75,14.71,14.74,12400.0,9.6184,9.638,9.6119,9.6315,12400.0
2007-10-19 10:15:00,14.74,14.75,14.74,14.74,10400.0,9.6315,9.638,9.6315,9.6315,10400.0
2007-10-19 10:20:00,14.74,14.75,14.74,14.74,18200.0,9.6315,9.638,9.6315,9.6315,18200.0
2007-10-19 10:25:00,14.74,14.78,14.74,14.76,13200.0,9.6315,9.6576,9.6315,9.6446,13200.0
2007-10-19 10:30:00,14.76,14.76,14.69,14.69,28400.0,9.6446,9.6446,9.5988,9.5988,28400.0
2007-10-19 10:35:00,14.69,14.74,14.69,14.73,21000.0,9.5988,9.6315,9.5988,9.625,21000.0
2007-10-19 10:40:00,14.72,14.72,14.64,14.65,35400.0,9.6184,9.6184,9.5662,9.5727,35400.0
2007-10-19 10:45:00,14.65,14.71,14.65,14.68,22000.0,9.5727,9.6119,9.5727,9.5923,22000.0
2007-10-19 10:50:00,14.68,14.68,14.63,14.67,24200.0,9.5923,9.5923,9.5596,9.5858,24200.0
2007-10-19 10:55:00,14.67,14.67,14.62,14.63,25600.0,9.5858,9.5858,9.5531,9.5596,25600.0
2007-10-19 11:00:00,14.63,14.67,14.63,14.65,26800.0,9.5596,9.5858,9.5596,9.5727,26800.0
2007-10-19 11:05:00,14.67,14.69,14.65,14.68,14400.0,9.5858,9.5988,9.5727,9.5923,14400.0
2007-10-19 11:10:00,14.68,14.68,14.65,14.66,24000.0,9.5923,9.5923,9.5727,9.5792,24000.0
2007-10-19 11:15:00,14.65,14.67,14.65,14.65,22800.0,9.5727,9.5858,9.5727,9.5727,22800.0
2007-10-19 11:20:00,14.65,14.65,14.62,14.65,12400.0,9.5727,9.5727,9.5531,9.5727,12400.0
2007-10-19 11:25:00,14.64,14.68,14.64,14.68,5800.0,9.5662,9.5923,9.5662,9.5923,5800.0
2007-10-19 11:30:00,14.68,14.68,14.61,14.63,20200.0,9.5923,9.5923,9.5466,9.5596,20200.0
2007-10-19 11:35:00,14.63,14.67,14.62,14.65,22400.0,9.5596,9.5858,9.5531,9.5727,22400.0
2007-10-19 11:40:00,14.66,14.68,14.65,14.68,9200.0,9.5792,9.5923,9.5727,9.5923,9200.0
2007-10-19 11:45:00,14.68,14.69,14.67,14.68,12400.0,9.5923,9.5988,9.5858,9.5923,12400.0
2007-10-19 11:50:00,14.69,14.7,14.69,14.7,10400.0,9.5988,9.6054,9.5988,9.6054,10400.0
2007-10-19 11:55:00,14.7,14.7,14.65,14.66,14000.0,9.6054,9.6054,9.5727,9.5792,14000.0
2007-10-19 12:00:00,14.66,14.67,14.65,14.65,17800.0,9.5792,9.5858,9.5727,9.5727,17800.0
2007-10-19 12:05:00,14.65,14.69,14.65,14.69,21400.0,9.5727,9.5988,9.5727,9.5988,21400.0
2007-10-19 12:10:00,14.69,14.7,14.68,14.68,13600.0,9.5988,9.6054,9.5923,9.5923,13600.0
2007-10-19 12:15:00,14.68,14.68,14.68,14.68,7000.0,9.5923,9.5923,9.5923,9.5923,7000.0
2007-10-19 12:20:00,14.69,14.69,14.66,14.66,7200.0,9.5988,9.5988,9.5792,9.5792,7200.0
2007-10-19 12:25:00,14.65,14.67,14.65,14.65,13000.0,9.5727,9.5858,9.5727,9.5727,13000.0
2007-10-19 12:30:00,14.64,14.68,14.64,14.65,17600.0,9.5662,9.5923,9.5662,9.5727,17600.0
2007-10-19 12:35:00,14.65,14.7,14.65,14.7,22000.0,9.5727,9.6054,9.5727,9.6054,22000.0
2007-10-19 12:40:00,14.7,14.72,14.67,14.67,14200.0,9.6054,9.6184,9.5858,9.5858,14200.0
2007-10-19 12:45:00,14.67,14.68,14.65,14.67,10200.0,9.5858,9.5923,9.5727,9.5858,10200.0
2007-10-19 12:50:00,14.67,14.68,14.65,14.66,7000.0,9.5858,9.5923,9.5727,9.5792,7000.0
2007-10-19 12:55:00,14.66,14.66,14.65,14.66,4000.0,9.5792,9.5792,9.5727,9.5792,4000.0
2007-10-19 13:00:00,14.65,14.65,14.64,14.65,8400.0,9.5727,9.5727,9.5662,9.5727,8400.0
2007-10-19 13:05:00,14.65,14.65,14.64,14.64,6200.0,9.5727,9.5727,9.5662,9.5662,6200.0
2007-10-19 13:10:00,14.63,14.64,14.63,14.64,10800.0,9.5596,9.5662,9.5596,9.5662,10800.0
2007-10-19 13:15:00,14.64,14.64,14.63,14.63,24400.0,9.5662,9.5662,9.5596,9.5596,24400.0
2007-10-19 13:20:00,14.63,14.69,14.63,14.65,35400.0,9.5596,9.5988,9.5596,9.5727,35400.0
2007-10-19 13:25:00,14.65,14.68,14.65,14.67,13800.0,9.5727,9.5923,9.5727,9.5858,13800.0
2007-10-19 13:30:00,14.67,14.7,14.67,14.7,26400.0,9.5858,9.6054,9.5858,9.6054,26400.0
2007-10-19 13:35:00,14.7,14.71,14.7,14.7,15200.0,9.6054,9.6119,9.6054,9.6054,15200.0
2007-10-19 13:40:00,14.7,14.72,14.7,14.72,12000.0,9.6054,9.6184,9.6054,9.6184,12000.0
2007-10-19 13:45:00,14.72,14.73,14.72,14.72,5000.0,9.6184,9.625,9.6184,9.6184,5000.0
2007-10-19 13:50:00,14.72,14.74,14.71,14.74,24800.0,9.6184,9.6315,9.6119,9.6315,24800.0
2007-10-19 13:55:00,14.74,14.76,14.72,14.75,39200.0,9.6315,9.6446,9.6184,9.638,39200.0
2007-10-19 14:00:00,14.75,14.76,14.72,14.72,44600.0,9.638,9.6446,9.6184,9.6184,44600.0
2007-10-19 14:05:00,14.72,14.75,14.72,14.72,22000.0,9.6184,9.638,9.6184,9.6184,22000.0
2007-10-19 14:10:00,14.73,14.76,14.72,14.72,19800.0,9.625,9.6446,9.6184,9.6184,19800.0
2007-10-19 14:15:00,14.73,14.76,14.72,14.72,46400.0,9.625,9.6446,9.6184,9.6184,46400.0
2007-10-19 14:20:00,14.73,14.77,14.7,14.75,43000.0,9.625,9.6511,9.6054,9.638,43000.0
2007-10-19 14:25:00,14.75,14.79,14.72,14.73,24400.0,9.638,9.6642,9.6184,9.625,24400.0
2007-10-19 14:30:00,14.72,14.76,14.71,14.74,17600.0,9.6184,9.6446,9.6119,9.6315,17600.0
2007-10-19 14:35:00,14.74,14.77,14.73,14.77,39400.0,9.6315,9.6511,9.625,9.6511,39400.0
2007-10-19 14:40:00,14.77,14.78,14.74,14.76,21000.0,9.6511,9.6576,9.6315,9.6446,21000.0
2007-10-19 14:45:00,14.75,14.8,14.75,14.78,36400.0,9.638,9.6707,9.638,9.6576,36400.0
2007-10-19 14:50:00,14.79,14.79,14.73,14.75,36600.0,9.6642,9.6642,9.625,9.638,36600.0
2007-10-19 14:55:00,14.74,14.77,14.74,14.75,23200.0,9.6315,9.6511,9.6315,9.638,23200.0
2007-10-19 15:00:00,14.75,14.78,14.74,14.76,37400.0,9.638,9.6576,9.6315,9.6446,37400.0
2007-10-19 15:05:00,14.77,14.79,14.74,14.79,42200.0,9.6511,9.6642,9.6315,9.6642,42200.0
2007-10-19 15:10:00,14.78,14.78,14.72,14.74,38400.0,9.6576,9.6576,9.6184,9.6315,38400.0
2007-10-19 15:15:00,14.74,14.77,14.71,14.75,33400.0,9.6315,9.6511,9.6119,9.638,33400.0
2007-10-19 15:20:00,14.75,14.77,14.71,14.72,40200.0,9.638,9.6511,9.6119,9.6184,40200.0
2007-10-19 15:25:00,14.74,14.74,14.7,14.7,20400.0,9.6315,9.6315,9.6054,9.6054,20400.0
2007-10-19 15:30:00,14.7,14.72,14.66,14.72,61400.0,9.6054,9.6184,9.5792,9.6184,61400.0
2007-10-19 15:35:00,14.72,14.76,14.67,14.74,50800.0,9.6184,9.6446,9.5858,9.6315,50800.0
2007-10-19 15:40:00,14.73,14.74,14.7,14.7,31400.0,9.625,9.6315,9.6054,9.6054,31400.0
2007-10-19 15:45:00,14.71,14.71,14.63,14.65,61200.0,9.6119,9.6119,9.5596,9.5727,61200.0
2007-10-19 15:50:00,14.65,14.68,14.63,14.68,44400.0,9.5727,9.5923,9.5596,9.5923,44400.0
2007-10-19 15:55:00,14.68,14.68,14.63,14.63,74400.0,9.5923,9.5923,9.5596,9.5596,74400.0
2007-10-22 09:30:00,14.51,14.61,14.5,14.56,55800.0,9.4812,9.5466,9.4747,9.5139,55800.0
2007-10-22 09:35:00,14.56,14.68,14.51,14.68,26400.0,9.5139,9.5923,9.4812,9.5923,26400.0
2007-10-22 09:40:00,14.67,14.73,14.67,14.72,26400.0,9.5858,9.625,9.5858,9.6184,26400.0
2007-10-22 09:45:00,14.72,14.8,14.71,14.79,138000.0,9.6184,9.6707,9.6119,9.6642,138000.0
2007-10-22 09:50:00,14.8,14.88,14.78,14.85,49600.0,9.6707,9.723,9.6576,9.7034,49600.0
2007-10-22 09:55:00,14.88,14.94,14.76,14.76,32400.0,9.723,9.7622,9.6446,9.6446,32400.0
2007-10-22 10:00:00,14.79,14.86,14.76,14.78,16400.0,9.6642,9.7099,9.6446,9.6576,16400.0
2007-10-22 10:05:00,14.77,14.86,14.77,14.86,23200.0,9.6511,9.7099,9.6511,9.7099,23200.0
2007-10-22 10:10:00,14.85,14.93,14.84,14.93,51200.0,9.7034,9.7557,9.6969,9.7557,51200.0
2007-10-22 10:15:00,14.93,14.93,14.88,14.92,34400.0,9.7557,9.7557,9.723,9.7491,34400.0
2007-10-22 10:20:00,14.91,14.94,14.9,14.9,16800.0,9.7426,9.7622,9.7361,9.7361,16800.0
2007-10-22 10:25:00,14.89,14.89,14.85,14.86,8800.0,9.7295,9.7295,9.7034,9.7099,8800.0
2007-10-22 10:30:00,14.86,14.88,14.85,14.86,23400.0,9.7099,9.723,9.7034,9.7099,23400.0
2007-10-22 10:35:00,14.86,14.86,14.82,14.83,13200.0,9.7099,9.7099,9.6838,9.6903,13200.0
2007-10-22 10:40:00,14.84,14.84,14.8,14.83,29800.0,9.6969,9.6969,9.6707,9.6903,29800.0
2007-10-22 10:45:00,14.83,14.83,14.8,14.81,12800.0,9.6903,9.6903,9.6707,9.6772,12800.0
2007-10-22 10:50:00,14.8,14.81,14.8,14.8,53000.0,9.6707,9.6772,9.6707,9.6707,53000.0
2007-10-22 10:55:00,14.8,14.8,14.75,14.76,36600.0,9.6707,9.6707,9.638,9.6446,36600.0
2007-10-22 11:00:00,14.78,14.82,14.77,14.8,17000.0,9.6576,9.6838,9.6511,9.6707,17000.0
2007-10-22 11:05:00,14.79,14.84,14.78,14.83,20200.0,9.6642,9.6969,9.6576,9.6903,20200.0
2007-10-22 11:10:00,14.81,14.82,14.79,14.8,20000.0,9.6772,9.6838,9.6642,9.6707,20000.0
2007-10-22 11:15:00,14.81,14.81,14.8,14.81,9800.0,9.6772,9.6772,9.6707,9.6772,9800.0
2007-10-22 11:20:00,14.81,14.86,14.81,14.83,17200.0,9.6772,9.7099,9.6772,9.6903,17200.0
2007-10-22 11:25:00,14.83,14.88,14.83,14.87,33600.0,9.6903,9.723,9.6903,9.7165,33600.0
2007-10-22 11:30:00,14.86,14.9,14.86,14.88,42800.0,9.7099,9.7361,9.7099,9.723,42800.0
2007-10-22 11:35:00,14.88,14.89,14.86,14.86,35000.0,9.723,9.7295,9.7099,9.7099,35000.0
2007-10-22 11:40:00,14.86,14.87,14.85,14.87,18200.0,9.7099,9.7165,9.7034,9.7165,18200.0
2007-10-22 11:45:00,14.87,14.9,14.84,14.9,30400.0,9.7165,9.7361,9.6969,9.7361,30400.0
2007-10-22 11:50:00,14.88,14.93,14.88,14.92,11000.0,9.723,9.7557,9.723,9.7491,11000.0
2007-10-22 11:55:00,14.93,14.94,14.9,14.92,15200.0,9.7557,9.7622,9.7361,9.7491,15200.0
2007-10-22 12:00:00,14.92,14.92,14.87,14.87,24200.0,9.7491,9.7491,9.7165,9.7165,24200.0
2007-10-22 12:05:00,14.87,14.87,14.85,14.87,58200.0,9.7165,9.7165,9.7034,9.7165,58200.0
2007-10-22 12:10:00,14.86,14.88,14.81,14.88,49800.0,9.7099,9.723,9.6772,9.723,49800.0
2007-10-22 12:15:00,14.88,14.88,14.88,14.88,6400.0,9.723,9.723,9.723,9.723,6400.0
2007-10-22 12:20:00,14.88,14.92,14.88,14.9,12200.0,9.723,9.7491,9.723,9.7361,12200.0
2007-10-22 12:25:00,14.9,14.94,14.9,14.93,18400.0,9.7361,9.7622,9.7361,9.7557,18400.0
2007-10-22 12:30:00,14.94,15.0,14.93,14.99,23800.0,9.7622,9.8014,9.7557,9.7949,23800.0
2007-10-22 12:35:00,14.98,14.98,14.93,14.93,15000.0,9.7883,9.7883,9.7557,9.7557,15000.0
2007-10-22 12:40:00,14.92,14.92,14.92,14.92,11800.0,9.7491,9.7491,9.7491,9.7491,11800.0
2007-10-22 12:45:00,14.93,14.98,14.92,14.98,19400.0,9.7557,9.7883,9.7491,9.7883,19400.0
2007-10-22 12:50:00,14.98,15.05,14.97,15.04,22800.0,9.7883,9.8341,9.7818,9.8275,22800.0
2007-10-22 12:55:00,15.04,15.06,15.03,15.03,27800.0,9.8275,9.8406,9.821,9.821,27800.0
2007-10-22 13:00:00,15.03,15.05,15.03,15.05,13800.0,9.821,9.8341,9.821,9.8341,13800.0
2007-10-22 13:05:00,15.05,15.1,15.04,15.06,19800.0,9.8341,9.8667,9.8275,9.8406,19800.0
2007-10-22 13:10:00,15.06,15.07,15.02,15.04,40800.0,9.8406,9.8471,9.8145,9.8275,40800.0
2007-10-22 13:15:00,15.05,15.06,15.03,15.04,14200.0,9.8341,9.8406,9.821,9.8275,14200.0
2007-10-22 13:20:00,15.03,15.06,15.01,15.03,20400.0,9.821,9.8406,9.8079,9.821,20400.0
2007-10-22 13:25:00,15.03,15.13,15.02,15.13,32600.0,9.821,9.8863,9.8145,9.8863,32600.0
2007-10-22 13:30:00,15.13,15.17,15.13,15.16,68200.0,9.8863,9.9125,9.8863,9.9059,68200.0
2007-10-22 13:35:00,15.15,15.25,15.15,15.24,87000.0,9.8994,9.9648,9.8994,9.9582,87000.0
2007-10-22 13:40:00,15.25,15.3,15.24,15.24,97000.0,9.9648,9.9974,9.9582,9.9582,97000.0
2007-10-22 13:45:00,15.24,15.24,15.23,15.24,21600.0,9.9582,9.9582,9.9517,9.9582,21600.0
2007-10-22 13:50:00,15.24,15.27,15.2,15.2,86600.0,9.9582,9.9778,9.9321,9.9321,86600.0
2007-10-22 13:55:00,15.19,15.19,15.12,15.15,63600.0,9.9256,9.9256,9.8798,9.8994,63600.0
2007-10-22 14:00:00,15.13,15.19,15.13,15.15,64400.0,9.8863,9.9256,9.8863,9.8994,64400.0
2007-10-22 14:05:00,15.18,15.2,15.15,15.18,24200.0,9.919,9.9321,9.8994,9.919,24200.0
2007-10-22 14:10:00,15.18,15.19,15.16,15.17,46600.0,9.919,9.9256,9.9059,9.9125,46600.0
2007-10-22 14:15:00,15.17,15.19,15.13,15.18,85800.0,9.9125,9.9256,9.8863,9.919,85800.0
2007-10-22 14:20:00,15.18,15.19,15.17,15.17,42200.0,9.919,9.9256,9.9125,9.9125,42200.0
2007-10-22 14:25:00,15.17,15.18,15.08,15.08,41000.0,9.9125,9.919,9.8537,9.8537,41000.0
2007-10-22 14:30:00,15.08,15.1,15.06,15.06,25200.0,9.8537,9.8667,9.8406,9.8406,25200.0
2007-10-22 14:35:00,15.06,15.07,14.99,15.01,28000.0,9.8406,9.8471,9.7949,9.8079,28000.0
2007-10-22 14:40:00,15.02,15.1,15.01,15.06,23800.0,9.8145,9.8667,9.8079,9.8406,23800.0
2007-10-22 14:45:00,15.07,15.07,15.02,15.03,38600.0,9.8471,9.8471,9.8145,9.821,38600.0
2007-10-22 14:50:00,15.03,15.03,14.94,14.95,36600.0,9.821,9.821,9.7622,9.7687,36600.0
2007-10-22 14:55:00,14.96,14.97,14.93,14.93,31200.0,9.7753,9.7818,9.7557,9.7557,31200.0
2007-10-22 15:00:00,14.93,14.97,14.91,14.91,60600.0,9.7557,9.7818,9.7426,9.7426,60600.0
2007-10-22 15:05:00,14.92,14.94,14.9,14.9,39600.0,9.7491,9.7622,9.7361,9.7361,39600.0
2007-10-22 15:10:00,14.9,14.91,14.88,14.9,26000.0,9.7361,9.7426,9.723,9.7361,26000.0
2007-10-22 15:15:00,14.9,14.92,14.88,14.89,27600.0,9.7361,9.7491,9.723,9.7295,27600.0
2007-10-22 15:20:00,14.89,14.89,14.87,14.88,32600.0,9.7295,9.7295,9.7165,9.723,32600.0
2007-10-22 15:25:00,14.87,14.91,14.85,14.9,35000.0,9.7165,9.7426,9.7034,9.7361,35000.0
2007-10-22 15:30:00,14.9,14.95,14.9,14.92,33600.0,9.7361,9.7687,9.7361,9.7491,33600.0
2007-10-22 15:35:00,14.92,14.94,14.92,14.92,20200.0,9.7491,9.7622,9.7491,9.7491,20200.0
2007-10-22 15:40:00,14.93,14.97,14.93,14.97,48200.0,9.7557,9.7818,9.7557,9.7818,48200.0
2007-10-22 15:45:00,14.97,15.02,14.96,15.0,60200.0,9.7818,9.8145,9.7753,9.8014,60200.0
2007-10-22 15:50:00,15.0,15.04,14.95,14.96,74200.0,9.8014,9.8275,9.7687,9.7753,74200.0
2007-10-22 15:55:00,14.96,15.01,14.95,14.95,95400.0,9.7753,9.8079,9.7687,9.7687,95400.0
2007-10-23 09:30:00,15.07,15.15,15.07,15.1,25000.0,9.8471,9.8994,9.8471,9.8667,25000.0
2007-10-23 09:35:00,15.1,15.15,15.08,15.13,49000.0,9.8667,9.8994,9.8537,9.8863,49000.0
2007-10-23 09:40:00,15.13,15.18,14.99,15.06,41000.0,9.8863,9.919,9.7949,9.8406,41000.0
2007-10-23 09:45:00,15.04,15.04,14.85,14.88,28600.0,9.8275,9.8275,9.7034,9.723,28600.0
2007-10-23 09:50:00,14.88,15.03,14.87,14.99,33000.0,9.723,9.821,9.7165,9.7949,33000.0
2007-10-23 09:55:00,14.98,14.98,14.9,14.93,24000.0,9.7883,9.7883,9.7361,9.7557,24000.0
2007-10-23 10:00:00,14.92,15.08,14.89,15.04,46600.0,9.7491,9.8537,9.7295,9.8275,46600.0
2007-10-23 10:05:00,15.03,15.08,14.99,14.99,25600.0,9.821,9.8537,9.7949,9.7949,25600.0
2007-10-23 10:10:00,14.97,14.97,14.95,14.96,5600.0,9.7818,9.7818,9.7687,9.7753,5600.0
2007-10-23 10:15:00,14.94,14.94,14.85,14.85,17600.0,9.7622,9.7622,9.7034,9.7034,17600.0
2007-10-23 10:20:00,14.85,14.86,14.82,14.83,19600.0,9.7034,9.7099,9.6838,9.6903,19600.0
2007-10-23 10:25:00,14.83,14.85,14.81,14.85,18000.0,9.6903,9.7034,9.6772,9.7034,18000.0
2007-10-23 10:30:00,14.84,14.84,14.78,14.81,34000.0,9.6969,9.6969,9.6576,9.6772,34000.0
2007-10-23 10:35:00,14.81,14.83,14.78,14.79,15000.0,9.6772,9.6903,9.6576,9.6642,15000.0
2007-10-23 10:40:00,14.79,14.81,14.76,14.77,11000.0,9.6642,9.6772,9.6446,9.6511,11000.0
2007-10-23 10:45:00,14.76,14.77,14.74,14.76,21800.0,9.6446,9.6511,9.6315,9.6446,21800.0
2007-10-23 10:50:00,14.76,14.78,14.7,14.71,33000.0,9.6446,9.6576,9.6054,9.6119,33000.0
2007-10-23 10:55:00,14.7,14.7,14.63,14.65,31200.0,9.6054,9.6054,9.5596,9.5727,31200.0
2007-10-23 11:00:00,14.65,14.67,14.63,14.66,24800.0,9.5727,9.5858,9.5596,9.5792,24800.0
2007-10-23 11:05:00,14.65,14.65,14.63,14.65,19000.0,9.5727,9.5727,9.5596,9.5727,19000.0
2007-10-23 11:10:00,14.65,14.66,14.6,14.6,25200.0,9.5727,9.5792,9.54,9.54,25200.0
2007-10-23 11:15:00,14.6,14.61,14.57,14.58,11400.0,9.54,9.5466,9.5204,9.527,11400.0
2007-10-23 11:20:00,14.58,14.59,14.54,14.56,16800.0,9.527,9.5335,9.5008,9.5139,16800.0
2007-10-23 11:25:00,14.56,14.63,14.56,14.63,19000.0,9.5139,9.5596,9.5139,9.5596,19000.0
2007-10-23 11:30:00,14.62,14.63,14.58,14.63,20400.0,9.5531,9.5596,9.527,9.5596,20400.0
2007-10-23 11:35:00,14.61,14.65,14.6,14.65,27000.0,9.5466,9.5727,9.54,9.5727,27000.0
2007-10-23 11:40:00,14.65,14.68,14.65,14.68,18000.0,9.5727,9.5923,9.5727,9.5923,18000.0
2007-10-23 11:45:00,14.68,14.7,14.65,14.69,14400.0,9.5923,9.6054,9.5727,9.5988,14400.0
2007-10-23 11:50:00,14.68,14.7,14.68,14.7,8600.0,9.5923,9.6054,9.5923,9.6054,8600.0
2007-10-23 11:55:00,14.7,14.7,14.65,14.65,12600.0,9.6054,9.6054,9.5727,9.5727,12600.0
2007-10-23 12:00:00,14.66,14.7,14.66,14.69,18000.0,9.5792,9.6054,9.5792,9.5988,18000.0
2007-10-23 12:05:00,14.68,14.68,14.63,14.63,9800.0,9.5923,9.5923,9.5596,9.5596,9800.0
2007-10-23 12:10:00,14.63,14.67,14.63,14.65,8000.0,9.5596,9.5858,9.5596,9.5727,8000.0
2007-10-23 12:15:00,14.65,14.65,14.61,14.63,12400.0,9.5727,9.5727,9.5466,9.5596,12400.0
2007-10-23 12:20:00,14.63,14.75,14.62,14.7,118200.0,9.5596,9.638,9.5531,9.6054,118200.0
2007-10-23 12:25:00,14.7,14.71,14.64,14.64,13200.0,9.6054,9.6119,9.5662,9.5662,13200.0
2007-10-23 12:30:00,14.65,14.65,14.6,14.6,15400.0,9.5727,9.5727,9.54,9.54,15400.0
2007-10-23 12:35:00,14.59,14.6,14.58,14.59,26200.0,9.5335,9.54,9.527,9.5335,26200.0
2007-10-23 12:40:00,14.59,14.59,14.58,14.59,9800.0,9.5335,9.5335,9.527,9.5335,9800.0
2007-10-23 12:45:00,14.59,14.59,14.57,14.57,19600.0,9.5335,9.5335,9.5204,9.5204,19600.0
2007-10-23 12:50:00,14.57,14.62,14.57,14.6,19000.0,9.5204,9.5531,9.5204,9.54,19000.0
2007-10-23 12:55:00,14.59,14.61,14.58,14.6,21200.0,9.5335,9.5466,9.527,9.54,21200.0
2007-10-23 13:00:00,14.6,14.6,14.59,14.6,19000.0,9.54,9.54,9.5335,9.54,19000.0
2007-10-23 13:05:00,14.59,14.63,14.59,14.61,19400.0,9.5335,9.5596,9.5335,9.5466,19400.0
2007-10-23 13:10:00,14.61,14.62,14.6,14.61,13200.0,9.5466,9.5531,9.54,9.5466,13200.0
2007-10-23 13:15:00,14.61,14.62,14.57,14.61,43800.0,9.5466,9.5531,9.5204,9.5466,43800.0
2007-10-23 13:20:00,14.61,14.65,14.6,14.63,23600.0,9.5466,9.5727,9.54,9.5596,23600.0
2007-10-23 13:25:00,14.64,14.64,14.61,14.63,26600.0,9.5662,9.5662,9.5466,9.5596,26600.0
2007-10-23 13:30:00,14.63,14.64,14.63,14.64,16000.0,9.5596,9.5662,9.5596,9.5662,16000.0
2007-10-23 13:35:00,14.64,14.65,14.63,14.63,18600.0,9.5662,9.5727,9.5596,9.5596,18600.0
2007-10-23 13:40:00,14.63,14.63,14.6,14.62,16200.0,9.5596,9.5596,9.54,9.5531,16200.0
2007-10-23 13:45:00,14.61,14.62,14.58,14.58,9400.0,9.5466,9.5531,9.527,9.527,9400.0
2007-10-23 13:50:00,14.58,14.58,14.53,14.55,13000.0,9.527,9.527,9.4943,9.5074,13000.0
2007-10-23 13:55:00,14.56,14.62,14.54,14.6,34800.0,9.5139,9.5531,9.5008,9.54,34800.0
2007-10-23 14:00:00,14.6,14.66,14.6,14.65,34000.0,9.54,9.5792,9.54,9.5727,34000.0
2007-10-23 14:05:00,14.66,14.66,14.61,14.61,19000.0,9.5792,9.5792,9.5466,9.5466,19000.0
2007-10-23 14:10:00,14.61,14.72,14.6,14.7,102600.0,9.5466,9.6184,9.54,9.6054,102600.0
2007-10-23 14:15:00,14.71,14.74,14.71,14.72,25000.0,9.6119,9.6315,9.6119,9.6184,25000.0
2007-10-23 14:20:00,14.72,14.74,14.71,14.72,18600.0,9.6184,9.6315,9.6119,9.6184,18600.0
2007-10-23 14:25:00,14.72,14.74,14.68,14.73,19000.0,9.6184,9.6315,9.5923,9.625,19000.0
2007-10-23 14:30:00,14.73,14.78,14.72,14.72,35600.0,9.625,9.6576,9.6184,9.6184,35600.0
2007-10-23 14:35:00,14.72,14.74,14.71,14.72,18000.0,9.6184,9.6315,9.6119,9.6184,18000.0
2007-10-23 14:40:00,14.72,14.72,14.69,14.71,18000.0,9.6184,9.6184,9.5988,9.6119,18000.0
2007-10-23 14:45:00,14.71,14.73,14.67,14.67,19200.0,9.6119,9.625,9.5858,9.5858,19200.0
2007-10-23 14:50:00,14.67,14.69,14.65,14.65,19000.0,9.5858,9.5988,9.5727,9.5727,19000.0
2007-10-23 14:55:00,14.66,14.76,14.65,14.75,56600.0,9.5792,9.6446,9.5727,9.638,56600.0
2007-10-23 15:00:00,14.75,14.76,14.7,14.7,58600.0,9.638,9.6446,9.6054,9.6054,58600.0
2007-10-23 15:05:00,14.72,14.73,14.67,14.67,21800.0,9.6184,9.625,9.5858,9.5858,21800.0
2007-10-23 15:10:00,14.67,14.67,14.63,14.63,25400.0,9.5858,9.5858,9.5596,9.5596,25400.0
2007-10-23 15:15:00,14.63,14.68,14.63,14.65,28600.0,9.5596,9.5923,9.5596,9.5727,28600.0
2007-10-23 15:20:00,14.65,14.68,14.61,14.63,27400.0,9.5727,9.5923,9.5466,9.5596,27400.0
2007-10-23 15:25:00,14.63,14.7,14.63,14.7,49000.0,9.5596,9.6054,9.5596,9.6054,49000.0
2007-10-23 15:30:00,14.69,14.73,14.69,14.71,35600.0,9.5988,9.625,9.5988,9.6119,35600.0
2007-10-23 15:35:00,14.72,14.72,14.68,14.69,19800.0,9.6184,9.6184,9.5923,9.5988,19800.0
2007-10-23 15:40:00,14.69,14.78,14.69,14.78,46800.0,9.5988,9.6576,9.5988,9.6576,46800.0
2007-10-23 15:45:00,14.77,14.83,14.77,14.81,52000.0,9.6511,9.6903,9.6511,9.6772,52000.0
2007-10-23 15:50:00,14.81,14.81,14.77,14.78,58600.0,9.6772,9.6772,9.6511,9.6576,58600.0
2007-10-23 15:55:00,14.79,14.8,14.75,14.78,79400.0,9.6642,9.6707,9.638,9.6576,79400.0
2007-10-24 09:30:00,14.74,14.82,14.74,14.77,42800.0,9.6678,9.7202,9.6678,9.6874,42800.0
2007-10-24 09:35:00,14.76,14.79,14.75,14.79,44200.0,9.6809,9.7005,9.6743,9.7005,44200.0
2007-10-24 09:40:00,14.79,14.94,14.79,14.9,49200.0,9.7005,9.7989,9.7005,9.7727,49200.0
2007-10-24 09:45:00,14.9,14.97,14.88,14.96,67200.0,9.7727,9.8186,9.7596,9.812,67200.0
2007-10-24 09:50:00,14.96,15.03,14.95,15.0,83200.0,9.812,9.858,9.8055,9.8383,83200.0
2007-10-24 09:55:00,15.01,15.03,14.93,15.01,85600.0,9.8448,9.858,9.7924,9.8448,85600.0
2007-10-24 10:00:00,15.0,15.0,14.83,14.93,88000.0,9.8383,9.8383,9.7268,9.7924,88000.0
2007-10-24 10:05:00,14.93,14.98,14.9,14.96,40000.0,9.7924,9.8252,9.7727,9.812,40000.0
2007-10-24 10:10:00,14.96,14.96,14.9,14.9,68400.0,9.812,9.812,9.7727,9.7727,68400.0
2007-10-24 10:15:00,14.9,14.9,14.83,14.85,30400.0,9.7727,9.7727,9.7268,9.7399,30400.0
2007-10-24 10:20:00,14.85,14.93,14.85,14.93,12200.0,9.7399,9.7924,9.7399,9.7924,12200.0
2007-10-24 10:25:00,14.93,14.93,14.83,14.85,26400.0,9.7924,9.7924,9.7268,9.7399,26400.0
2007-10-24 10:30:00,14.83,14.85,14.77,14.8,33200.0,9.7268,9.7399,9.6874,9.7071,33200.0
2007-10-24 10:35:00,14.8,14.8,14.7,14.71,118000.0,9.7071,9.7071,9.6415,9.6481,118000.0
2007-10-24 10:40:00,14.7,14.7,14.68,14.7,39400.0,9.6415,9.6415,9.6284,9.6415,39400.0
2007-10-24 10:45:00,14.7,14.71,14.65,14.65,48600.0,9.6415,9.6481,9.6087,9.6087,48600.0
2007-10-24 10:50:00,14.65,14.68,14.64,14.64,29000.0,9.6087,9.6284,9.6022,9.6022,29000.0
2007-10-24 10:55:00,14.65,14.68,14.64,14.65,33000.0,9.6087,9.6284,9.6022,9.6087,33000.0
2007-10-24 11:00:00,14.67,14.71,14.65,14.69,14600.0,9.6218,9.6481,9.6087,9.635,14600.0
2007-10-24 11:05:00,14.69,14.71,14.65,14.67,57200.0,9.635,9.6481,9.6087,9.6218,57200.0
2007-10-24 11:10:00,14.68,14.71,14.63,14.71,30000.0,9.6284,9.6481,9.5956,9.6481,30000.0
2007-10-24 11:15:00,14.7,14.75,14.68,14.68,61600.0,9.6415,9.6743,9.6284,9.6284,61600.0
2007-10-24 11:20:00,14.68,14.7,14.65,14.7,43000.0,9.6284,9.6415,9.6087,9.6415,43000.0
2007-10-24 11:25:00,14.7,14.74,14.67,14.74,18200.0,9.6415,9.6678,9.6218,9.6678,18200.0
2007-10-24 11:30:00,14.74,14.74,14.69,14.69,44600.0,9.6678,9.6678,9.635,9.635,44600.0
2007-10-24 11:35:00,14.68,14.74,14.68,14.72,26200.0,9.6284,9.6678,9.6284,9.6546,26200.0
2007-10-24 11:40:00,14.71,14.71,14.69,14.7,9800.0,9.6481,9.6481,9.635,9.6415,9800.0
2007-10-24 11:45:00,14.69,14.7,14.68,14.68,22000.0,9.635,9.6415,9.6284,9.6284,22000.0
2007-10-24 11:50:00,14.68,14.69,14.65,14.68,27000.0,9.6284,9.635,9.6087,9.6284,27000.0
2007-10-24 11:55:00,14.68,14.68,14.65,14.68,44600.0,9.6284,9.6284,9.6087,9.6284,44600.0
2007-10-24 12:00:00,14.68,14.69,14.68,14.69,18800.0,9.6284,9.635,9.6284,9.635,18800.0
2007-10-24 12:05:00,14.69,14.74,14.68,14.74,9800.0,9.635,9.6678,9.6284,9.6678,9800.0
2007-10-24 12:10:00,14.73,14.75,14.71,14.75,37000.0,9.6612,9.6743,9.6481,9.6743,37000.0
2007-10-24 12:15:00,14.76,14.76,14.69,14.7,21000.0,9.6809,9.6809,9.635,9.6415,21000.0
2007-10-24 12:20:00,14.7,14.7,14.68,14.68,23400.0,9.6415,9.6415,9.6284,9.6284,23400.0
2007-10-24 12:25:00,14.68,14.71,14.68,14.71,30400.0,9.6284,9.6481,9.6284,9.6481,30400.0
2007-10-24 12:30:00,14.7,14.74,14.7,14.72,16400.0,9.6415,9.6678,9.6415,9.6546,16400.0
2007-10-24 12:35:00,14.71,14.71,14.68,14.69,16400.0,9.6481,9.6481,9.6284,9.635,16400.0
2007-10-24 12:40:00,14.69,14.7,14.68,14.7,17800.0,9.635,9.6415,9.6284,9.6415,17800.0
2007-10-24 12:45:00,14.69,14.7,14.68,14.69,20400.0,9.635,9.6415,9.6284,9.635,20400.0
2007-10-24 12:50:00,14.68,14.69,14.68,14.68,21400.0,9.6284,9.635,9.6284,9.6284,21400.0
2007-10-24 12:55:00,14.68,14.69,14.68,14.68,19400.0,9.6284,9.635,9.6284,9.6284,19400.0
2007-10-24 13:00:00,14.69,14.69,14.63,14.68,76000.0,9.635,9.635,9.5956,9.6284,76000.0
2007-10-24 13:05:00,14.69,14.76,14.69,14.74,24200.0,9.635,9.6809,9.635,9.6678,24200.0
2007-10-24 13:10:00,14.75,14.78,14.74,14.74,14000.0,9.6743,9.694,9.6678,9.6678,14000.0
2007-10-24 13:15:00,14.73,14.74,14.69,14.7,9800.0,9.6612,9.6678,9.635,9.6415,9800.0
2007-10-24 13:20:00,14.69,14.75,14.68,14.74,19800.0,9.635,9.6743,9.6284,9.6678,19800.0
2007-10-24 13:25:00,14.75,14.79,14.75,14.77,13200.0,9.6743,9.7005,9.6743,9.6874,13200.0
2007-10-24 13:30:00,14.76,14.8,14.75,14.78,31400.0,9.6809,9.7071,9.6743,9.694,31400.0
2007-10-24 13:35:00,14.78,14.79,14.72,14.74,37800.0,9.694,9.7005,9.6546,9.6678,37800.0
2007-10-24 13:40:00,14.72,14.74,14.71,14.71,11000.0,9.6546,9.6678,9.6481,9.6481,11000.0
2007-10-24 13:45:00,14.71,14.78,14.71,14.76,11600.0,9.6481,9.694,9.6481,9.6809,11600.0
2007-10-24 13:50:00,14.75,14.76,14.74,14.74,4400.0,9.6743,9.6809,9.6678,9.6678,4400.0
2007-10-24 13:55:00,14.73,14.74,14.7,14.73,14600.0,9.6612,9.6678,9.6415,9.6612,14600.0
2007-10-24 14:00:00,14.74,14.74,14.68,14.69,17000.0,9.6678,9.6678,9.6284,9.635,17000.0
2007-10-24 14:05:00,14.68,14.71,14.66,14.66,14400.0,9.6284,9.6481,9.6153,9.6153,14400.0
2007-10-24 14:10:00,14.67,14.7,14.65,14.68,20400.0,9.6218,9.6415,9.6087,9.6284,20400.0
2007-10-24 14:15:00,14.68,14.72,14.68,14.7,18000.0,9.6284,9.6546,9.6284,9.6415,18000.0
2007-10-24 14:20:00,14.7,14.8,14.7,14.74,23000.0,9.6415,9.7071,9.6415,9.6678,23000.0
2007-10-24 14:25:00,14.74,14.84,14.74,14.84,35200.0,9.6678,9.7333,9.6678,9.7333,35200.0
2007-10-24 14:30:00,14.84,14.9,14.81,14.88,27000.0,9.7333,9.7727,9.7137,9.7596,27000.0
2007-10-24 14:35:00,14.88,14.93,14.81,14.84,54400.0,9.7596,9.7924,9.7137,9.7333,54400.0
2007-10-24 14:40:00,14.84,14.85,14.83,14.84,15400.0,9.7333,9.7399,9.7268,9.7333,15400.0
2007-10-24 14:45:00,14.84,14.87,14.83,14.83,21200.0,9.7333,9.753,9.7268,9.7268,21200.0
2007-10-24 14:50:00,14.84,14.87,14.78,14.85,28200.0,9.7333,9.753,9.694,9.7399,28200.0
2007-10-24 14:55:00,14.84,14.9,14.81,14.9,28200.0,9.7333,9.7727,9.7137,9.7727,28200.0
2007-10-24 15:00:00,14.9,14.97,14.88,14.93,29600.0,9.7727,9.8186,9.7596,9.7924,29600.0
2007-10-24 15:05:00,14.94,14.96,14.91,14.96,23600.0,9.7989,9.812,9.7793,9.812,23600.0
2007-10-24 15:10:00,14.96,15.11,14.92,15.05,111000.0,9.812,9.9104,9.7858,9.8711,111000.0
2007-10-24 15:15:00,15.06,15.15,15.01,15.13,107800.0,9.8776,9.9367,9.8448,9.9235,107800.0
2007-10-24 15:20:00,15.13,15.15,15.06,15.12,121200.0,9.9235,9.9367,9.8776,9.917,121200.0
2007-10-24 15:25:00,15.13,15.26,15.12,15.25,131000.0,9.9235,10.0088,9.917,10.0023,131000.0
2007-10-24 15:30:00,15.24,15.33,15.13,15.15,101600.0,9.9957,10.0547,9.9235,9.9367,101600.0
2007-10-24 15:35:00,15.15,15.26,15.13,15.19,121600.0,9.9367,10.0088,9.9235,9.9629,121600.0
2007-10-24 15:40:00,15.18,15.23,15.16,15.18,87600.0,9.9563,9.9891,9.9432,9.9563,87600.0
2007-10-24 15:45:00,15.19,15.29,15.15,15.27,101200.0,9.9629,10.0285,9.9367,10.0154,101200.0
2007-10-24 15:50:00,15.27,15.36,15.23,15.31,112600.0,10.0154,10.0744,9.9891,10.0416,112600.0
2007-10-24 15:55:00,15.31,15.35,15.25,15.25,98600.0,10.0416,10.0678,10.0023,10.0023,98600.0
2007-10-25 09:30:00,15.33,15.35,15.33,15.35,20000.0,10.0547,10.0678,10.0547,10.0678,20000.0
2007-10-25 09:35:00,15.33,15.33,15.08,15.11,37600.0,10.0547,10.0547,9.8908,9.9104,37600.0
2007-10-25 09:40:00,15.1,15.17,15.08,15.13,17000.0,9.9039,9.9498,9.8908,9.9235,17000.0
2007-10-25 09:45:00,15.15,15.15,15.0,15.03,25200.0,9.9367,9.9367,9.8383,9.858,25200.0
2007-10-25 09:50:00,15.01,15.05,14.97,15.02,62600.0,9.8448,9.8711,9.8186,9.8514,62600.0
2007-10-25 09:55:00,15.02,15.02,14.82,14.83,58800.0,9.8514,9.8514,9.7202,9.7268,58800.0
2007-10-25 10:00:00,14.83,15.08,14.82,14.98,100200.0,9.7268,9.8908,9.7202,9.8252,100200.0
2007-10-25 10:05:00,14.98,14.98,14.93,14.95,58200.0,9.8252,9.8252,9.7924,9.8055,58200.0
2007-10-25 10:10:00,14.95,15.03,14.95,15.01,69400.0,9.8055,9.858,9.8055,9.8448,69400.0
2007-10-25 10:15:00,15.02,15.24,15.0,15.22,80000.0,9.8514,9.9957,9.8383,9.9826,80000.0
2007-10-25 10:20:00,15.22,15.26,15.18,15.23,112000.0,9.9826,10.0088,9.9563,9.9891,112000.0
2007-10-25 10:25:00,15.23,15.29,15.21,15.27,67800.0,9.9891,10.0285,9.976,10.0154,67800.0
2007-10-25 10:30:00,15.28,15.3,15.24,15.24,32400.0,10.0219,10.0351,9.9957,9.9957,32400.0
2007-10-25 10:35:00,15.24,15.24,15.21,15.22,67800.0,9.9957,9.9957,9.976,9.9826,67800.0
2007-10-25 10:40:00,15.22,15.28,15.21,15.27,41800.0,9.9826,10.0219,9.976,10.0154,41800.0
2007-10-25 10:45:00,15.27,15.27,15.21,15.25,40400.0,10.0154,10.0154,9.976,10.0023,40400.0
2007-10-25 10:50:00,15.26,15.31,15.26,15.29,33400.0,10.0088,10.0416,10.0088,10.0285,33400.0
2007-10-25 10:55:00,15.3,15.31,15.29,15.29,29400.0,10.0351,10.0416,10.0285,10.0285,29400.0
2007-10-25 11:00:00,15.29,15.31,15.25,15.25,21600.0,10.0285,10.0416,10.0023,10.0023,21600.0
2007-10-25 11:05:00,15.25,15.3,15.25,15.26,27800.0,10.0023,10.0351,10.0023,10.0088,27800.0
2007-10-25 11:10:00,15.26,15.28,15.25,15.25,38400.0,10.0088,10.0219,10.0023,10.0023,38400.0
2007-10-25 11:15:00,15.26,15.28,15.25,15.28,37200.0,10.0088,10.0219,10.0023,10.0219,37200.0
2007-10-25 11:20:00,15.28,15.37,15.28,15.37,37400.0,10.0219,10.081,10.0219,10.081,37400.0
2007-10-25 11:25:00,15.37,15.37,15.29,15.31,46800.0,10.081,10.081,10.0285,10.0416,46800.0
2007-10-25 11:30:00,15.31,15.4,15.31,15.4,60600.0,10.0416,10.1006,10.0416,10.1006,60600.0
2007-10-25 11:35:00,15.4,15.4,15.28,15.29,30800.0,10.1006,10.1006,10.0219,10.0285,30800.0
2007-10-25 11:40:00,15.29,15.29,15.25,15.26,25400.0,10.0285,10.0285,10.0023,10.0088,25400.0
2007-10-25 11:45:00,15.26,15.28,15.26,15.27,28800.0,10.0088,10.0219,10.0088,10.0154,28800.0
2007-10-25 11:50:00,15.27,15.27,15.2,15.26,69000.0,10.0154,10.0154,9.9695,10.0088,69000.0
2007-10-25 11:55:00,15.26,15.27,15.15,15.15,29600.0,10.0088,10.0154,9.9367,9.9367,29600.0
2007-10-25 12:00:00,15.15,15.18,15.13,15.17,27800.0,9.9367,9.9563,9.9235,9.9498,27800.0
2007-10-25 12:05:00,15.16,15.17,15.11,15.11,23200.0,9.9432,9.9498,9.9104,9.9104,23200.0
2007-10-25 12:10:00,15.11,15.12,15.08,15.09,31800.0,9.9104,9.917,9.8908,9.8973,31800.0
2007-10-25 12:15:00,15.09,15.1,15.06,15.07,9000.0,9.8973,9.9039,9.8776,9.8842,9000.0
2007-10-25 12:20:00,15.07,15.09,15.05,15.09,20200.0,9.8842,9.8973,9.8711,9.8973,20200.0
2007-10-25 12:25:00,15.09,15.12,15.09,15.12,11000.0,9.8973,9.917,9.8973,9.917,11000.0
2007-10-25 12:30:00,15.12,15.12,15.05,15.06,20400.0,9.917,9.917,9.8711,9.8776,20400.0
2007-10-25 12:35:00,15.06,15.07,15.05,15.06,6400.0,9.8776,9.8842,9.8711,9.8776,6400.0
2007-10-25 12:40:00,15.06,15.08,15.06,15.08,9600.0,9.8776,9.8908,9.8776,9.8908,9600.0
2007-10-25 12:45:00,15.09,15.1,15.06,15.06,12000.0,9.8973,9.9039,9.8776,9.8776,12000.0
2007-10-25 12:50:00,15.06,15.08,15.05,15.08,8200.0,9.8776,9.8908,9.8711,9.8908,8200.0
2007-10-25 12:55:00,15.08,15.08,15.06,15.06,6400.0,9.8908,9.8908,9.8776,9.8776,6400.0
2007-10-25 13:00:00,15.06,15.06,15.03,15.04,13400.0,9.8776,9.8776,9.858,9.8645,13400.0
2007-10-25 13:05:00,15.04,15.04,14.96,14.96,43000.0,9.8645,9.8645,9.812,9.812,43000.0
2007-10-25 13:10:00,14.96,14.97,14.96,14.97,7000.0,9.812,9.8186,9.812,9.8186,7000.0
2007-10-25 13:15:00,14.96,15.01,14.96,14.96,32800.0,9.812,9.8448,9.812,9.812,32800.0
2007-10-25 13:20:00,14.97,15.0,14.9,14.91,50400.0,9.8186,9.8383,9.7727,9.7793,50400.0
2007-10-25 13:25:00,14.91,14.94,14.9,14.9,20000.0,9.7793,9.7989,9.7727,9.7727,20000.0
2007-10-25 13:30:00,14.92,14.95,14.9,14.9,24800.0,9.7858,9.8055,9.7727,9.7727,24800.0
2007-10-25 13:35:00,14.9,14.92,14.83,14.86,42000.0,9.7727,9.7858,9.7268,9.7465,42000.0
2007-10-25 13:40:00,14.87,14.88,14.85,14.88,18000.0,9.753,9.7596,9.7399,9.7596,18000.0
2007-10-25 13:45:00,14.87,14.9,14.86,14.89,20000.0,9.753,9.7727,9.7465,9.7661,20000.0
2007-10-25 13:50:00,14.89,14.92,14.88,14.9,29400.0,9.7661,9.7858,9.7596,9.7727,29400.0
2007-10-25 13:55:00,14.9,14.9,14.88,14.89,29200.0,9.7727,9.7727,9.7596,9.7661,29200.0
2007-10-25 14:00:00,14.89,14.89,14.83,14.86,33400.0,9.7661,9.7661,9.7268,9.7465,33400.0
2007-10-25 14:05:00,14.85,14.85,14.83,14.84,14600.0,9.7399,9.7399,9.7268,9.7333,14600.0
2007-10-25 14:10:00,14.84,14.92,14.82,14.91,35600.0,9.7333,9.7858,9.7202,9.7793,35600.0
2007-10-25 14:15:00,14.91,14.91,14.83,14.85,18800.0,9.7793,9.7793,9.7268,9.7399,18800.0
2007-10-25 14:20:00,14.85,14.87,14.81,14.86,25400.0,9.7399,9.753,9.7137,9.7465,25400.0
2007-10-25 14:25:00,14.86,14.9,14.83,14.85,43600.0,9.7465,9.7727,9.7268,9.7399,43600.0
2007-10-25 14:30:00,14.83,14.84,14.75,14.77,101800.0,9.7268,9.7333,9.6743,9.6874,101800.0
2007-10-25 14:35:00,14.77,14.85,14.74,14.81,63800.0,9.6874,9.7399,9.6678,9.7137,63800.0
2007-10-25 14:40:00,14.81,14.88,14.81,14.86,132000.0,9.7137,9.7596,9.7137,9.7465,132000.0
2007-10-25 14:45:00,14.86,14.89,14.8,14.86,146800.0,9.7465,9.7661,9.7071,9.7465,146800.0
2007-10-25 14:50:00,14.86,14.93,14.86,14.9,61400.0,9.7465,9.7924,9.7465,9.7727,61400.0
2007-10-25 14:55:00,14.9,14.99,14.88,14.96,80000.0,9.7727,9.8317,9.7596,9.812,80000.0
2007-10-25 15:00:00,14.96,15.03,14.96,14.96,67600.0,9.812,9.858,9.812,9.812,67600.0
2007-10-25 15:05:00,14.96,14.97,14.9,14.91,49600.0,9.812,9.8186,9.7727,9.7793,49600.0
2007-10-25 15:10:00,14.91,14.96,14.89,14.9,27000.0,9.7793,9.812,9.7661,9.7727,27000.0
2007-10-25 15:15:00,14.9,14.93,14.86,14.93,39400.0,9.7727,9.7924,9.7465,9.7924,39400.0
2007-10-25 15:20:00,14.93,14.93,14.88,14.91,65000.0,9.7924,9.7924,9.7596,9.7793,65000.0
2007-10-25 15:25:00,14.91,14.92,14.88,14.89,37800.0,9.7793,9.7858,9.7596,9.7661,37800.0
2007-10-25 15:30:00,14.88,14.88,14.84,14.85,32800.0,9.7596,9.7596,9.7333,9.7399,32800.0
2007-10-25 15:35:00,14.86,14.88,14.85,14.86,32200.0,9.7465,9.7596,9.7399,9.7465,32200.0
2007-10-25 15:40:00,14.87,14.93,14.87,14.92,47200.0,9.753,9.7924,9.753,9.7858,47200.0
2007-10-25 15:45:00,14.92,14.93,14.88,14.88,67200.0,9.7858,9.7924,9.7596,9.7596,67200.0
2007-10-25 15:50:00,14.88,14.9,14.85,14.9,77000.0,9.7596,9.7727,9.7399,9.7727,77000.0
2007-10-25 15:55:00,14.9,14.9,14.85,14.88,81000.0,9.7727,9.7727,9.7399,9.7596,81000.0
2007-10-26 09:30:00,15.15,15.25,15.15,15.25,32800.0,9.9367,10.0023,9.9367,10.0023,32800.0
2007-10-26 09:35:00,15.24,15.24,15.15,15.19,19200.0,9.9957,9.9957,9.9367,9.9629,19200.0
2007-10-26 09:40:00,15.19,15.19,15.1,15.12,33400.0,9.9629,9.9629,9.9039,9.917,33400.0
2007-10-26 09:45:00,15.12,15.12,15.08,15.1,19200.0,9.917,9.917,9.8908,9.9039,19200.0
2007-10-26 09:50:00,15.1,15.1,15.09,15.09,12600.0,9.9039,9.9039,9.8973,9.8973,12600.0
2007-10-26 09:55:00,15.1,15.1,15.03,15.08,21200.0,9.9039,9.9039,9.858,9.8908,21200.0
2007-10-26 10:00:00,15.06,15.09,15.01,15.03,14000.0,9.8776,9.8973,9.8448,9.858,14000.0
2007-10-26 10:05:00,15.06,15.1,15.05,15.09,21600.0,9.8776,9.9039,9.8711,9.8973,21600.0
2007-10-26 10:10:00,15.1,15.13,15.09,15.11,23800.0,9.9039,9.9235,9.8973,9.9104,23800.0
2007-10-26 10:15:00,15.12,15.12,15.06,15.06,24600.0,9.917,9.917,9.8776,9.8776,24600.0
2007-10-26 10:20:00,15.06,15.06,15.0,15.0,53400.0,9.8776,9.8776,9.8383,9.8383,53400.0
2007-10-26 10:25:00,15.01,15.01,14.96,14.96,24800.0,9.8448,9.8448,9.812,9.812,24800.0
2007-10-26 10:30:00,14.96,15.01,14.96,15.01,10400.0,9.812,9.8448,9.812,9.8448,10400.0
2007-10-26 10:35:00,15.01,15.07,15.01,15.06,17000.0,9.8448,9.8842,9.8448,9.8776,17000.0
2007-10-26 10:40:00,15.07,15.07,15.06,15.06,12200.0,9.8842,9.8842,9.8776,9.8776,12200.0
2007-10-26 10:45:00,15.06,15.1,15.05,15.1,13800.0,9.8776,9.9039,9.8711,9.9039,13800.0
2007-10-26 10:50:00,15.09,15.09,15.05,15.06,15400.0,9.8973,9.8973,9.8711,9.8776,15400.0
2007-10-26 10:55:00,15.06,15.13,15.06,15.13,14400.0,9.8776,9.9235,9.8776,9.9235,14400.0
2007-10-26 11:00:00,15.13,15.15,15.12,15.14,22400.0,9.9235,9.9367,9.917,9.9301,22400.0
2007-10-26 11:05:00,15.15,15.17,15.12,15.12,55800.0,9.9367,9.9498,9.917,9.917,55800.0
2007-10-26 11:10:00,15.13,15.13,15.12,15.13,16000.0,9.9235,9.9235,9.917,9.9235,16000.0
2007-10-26 11:15:00,15.12,15.13,15.07,15.08,31000.0,9.917,9.9235,9.8842,9.8908,31000.0
2007-10-26 11:20:00,15.08,15.1,15.05,15.08,35600.0,9.8908,9.9039,9.8711,9.8908,35600.0
2007-10-26 11:25:00,15.08,15.08,15.06,15.07,10600.0,9.8908,9.8908,9.8776,9.8842,10600.0
2007-10-26 11:30:00,15.08,15.09,15.06,15.06,12000.0,9.8908,9.8973,9.8776,9.8776,12000.0
2007-10-26 11:35:00,15.06,15.06,15.01,15.05,26600.0,9.8776,9.8776,9.8448,9.8711,26600.0
2007-10-26 11:40:00,15.05,15.05,15.0,15.0,21600.0,9.8711,9.8711,9.8383,9.8383,21600.0
2007-10-26 11:45:00,15.01,15.02,15.0,15.0,13400.0,9.8448,9.8514,9.8383,9.8383,13400.0
2007-10-26 11:50:00,15.0,15.01,14.97,14.97,33000.0,9.8383,9.8448,9.8186,9.8186,33000.0
2007-10-26 11:55:00,14.98,15.01,14.97,14.97,22400.0,9.8252,9.8448,9.8186,9.8186,22400.0
2007-10-26 12:00:00,14.97,14.97,14.95,14.97,24800.0,9.8186,9.8186,9.8055,9.8186,24800.0
2007-10-26 12:05:00,14.97,14.99,14.97,14.99,8600.0,9.8186,9.8317,9.8186,9.8317,8600.0
2007-10-26 12:10:00,14.98,15.01,14.98,15.0,22200.0,9.8252,9.8448,9.8252,9.8383,22200.0
2007-10-26 12:15:00,14.99,14.99,14.97,14.98,4200.0,9.8317,9.8317,9.8186,9.8252,4200.0
2007-10-26 12:20:00,14.99,14.99,14.97,14.98,13000.0,9.8317,9.8317,9.8186,9.8252,13000.0
2007-10-26 12:25:00,14.97,15.0,14.97,14.99,18800.0,9.8186,9.8383,9.8186,9.8317,18800.0
2007-10-26 12:30:00,14.99,15.0,14.98,14.99,12000.0,9.8317,9.8383,9.8252,9.8317,12000.0
2007-10-26 12:35:00,14.98,14.98,14.97,14.97,2400.0,9.8252,9.8252,9.8186,9.8186,2400.0
2007-10-26 12:40:00,14.99,15.01,14.98,15.0,25800.0,9.8317,9.8448,9.8252,9.8383,25800.0
2007-10-26 12:45:00,15.01,15.01,14.99,15.01,7000.0,9.8448,9.8448,9.8317,9.8448,7000.0
2007-10-26 12:50:00,14.99,15.0,14.99,14.99,36200.0,9.8317,9.8383,9.8317,9.8317,36200.0
2007-10-26 12:55:00,14.99,15.0,14.99,14.99,24600.0,9.8317,9.8383,9.8317,9.8317,24600.0
2007-10-26 13:00:00,14.99,14.99,14.97,14.97,10800.0,9.8317,9.8317,9.8186,9.8186,10800.0
2007-10-26 13:05:00,14.98,14.99,14.97,14.98,22200.0,9.8252,9.8317,9.8186,9.8252,22200.0
2007-10-26 13:10:00,14.98,15.0,14.97,14.99,74600.0,9.8252,9.8383,9.8186,9.8317,74600.0
2007-10-26 13:15:00,14.99,15.01,14.99,14.99,47200.0,9.8317,9.8448,9.8317,9.8317,47200.0
2007-10-26 13:20:00,14.99,15.02,14.97,15.02,144400.0,9.8317,9.8514,9.8186,9.8514,144400.0
2007-10-26 13:25:00,15.02,15.03,15.02,15.03,12400.0,9.8514,9.858,9.8514,9.858,12400.0
2007-10-26 13:30:00,15.03,15.05,15.01,15.03,134800.0,9.858,9.8711,9.8448,9.858,134800.0
2007-10-26 13:35:00,15.03,15.03,14.97,15.0,59200.0,9.858,9.858,9.8186,9.8383,59200.0
2007-10-26 13:40:00,15.01,15.02,14.99,15.0,45400.0,9.8448,9.8514,9.8317,9.8383,45400.0
2007-10-26 13:45:00,15.01,15.03,15.0,15.01,101200.0,9.8448,9.858,9.8383,9.8448,101200.0
2007-10-26 13:50:00,15.01,15.02,15.0,15.02,40200.0,9.8448,9.8514,9.8383,9.8514,40200.0
2007-10-26 13:55:00,15.02,15.03,15.0,15.02,177600.0,9.8514,9.858,9.8383,9.8514,177600.0
2007-10-26 14:00:00,15.02,15.06,15.02,15.04,190600.0,9.8514,9.8776,9.8514,9.8645,190600.0
2007-10-26 14:05:00,15.04,15.11,15.04,15.11,121000.0,9.8645,9.9104,9.8645,9.9104,121000.0
2007-10-26 14:10:00,15.11,15.11,15.08,15.08,29800.0,9.9104,9.9104,9.8908,9.8908,29800.0
2007-10-26 14:15:00,15.08,15.17,15.06,15.11,71600.0,9.8908,9.9498,9.8776,9.9104,71600.0
2007-10-26 14:20:00,15.11,15.18,15.1,15.15,114600.0,9.9104,9.9563,9.9039,9.9367,114600.0
2007-10-26 14:25:00,15.15,15.21,15.15,15.17,66000.0,9.9367,9.976,9.9367,9.9498,66000.0
2007-10-26 14:30:00,15.17,15.24,15.17,15.22,51000.0,9.9498,9.9957,9.9498,9.9826,51000.0
2007-10-26 14:35:00,15.22,15.26,15.21,15.26,29000.0,9.9826,10.0088,9.976,10.0088,29000.0
2007-10-26 14:40:00,15.26,15.29,15.24,15.29,35800.0,10.0088,10.0285,9.9957,10.0285,35800.0
2007-10-26 14:45:00,15.28,15.28,15.21,15.21,27200.0,10.0219,10.0219,9.976,9.976,27200.0
2007-10-26 14:50:00,15.21,15.25,15.21,15.24,18400.0,9.976,10.0023,9.976,9.9957,18400.0
2007-10-26 14:55:00,15.25,15.27,15.24,15.26,13200.0,10.0023,10.0154,9.9957,10.0088,13200.0
2007-10-26 15:00:00,15.26,15.28,15.21,15.21,30600.0,10.0088,10.0219,9.976,9.976,30600.0
2007-10-26 15:05:00,15.21,15.26,15.21,15.26,58600.0,9.976,10.0088,9.976,10.0088,58600.0
2007-10-26 15:10:00,15.26,15.28,15.24,15.25,49600.0,10.0088,10.0219,9.9957,10.0023,49600.0
2007-10-26 15:15:00,15.26,15.27,15.24,15.26,16200.0,10.0088,10.0154,9.9957,10.0088,16200.0
2007-10-26 15:20:00,15.26,15.26,15.22,15.24,56800.0,10.0088,10.0088,9.9826,9.9957,56800.0
2007-10-26 15:25:00,15.24,15.25,15.22,15.25,21800.0,9.9957,10.0023,9.9826,10.0023,21800.0
2007-10-26 15:30:00,15.25,15.26,15.22,15.22,53800.0,10.0023,10.0088,9.9826,9.9826,53800.0
2007-10-26 15:35:00,15.24,15.28,15.24,15.28,77400.0,9.9957,10.0219,9.9957,10.0219,77400.0
2007-10-26 15:40:00,15.28,15.35,15.28,15.33,38000.0,10.0219,10.0678,10.0219,10.0547,38000.0
2007-10-26 15:45:00,15.33,15.34,15.3,15.31,26000.0,10.0547,10.0613,10.0351,10.0416,26000.0
2007-10-26 15:50:00,15.31,15.31,15.3,15.31,29000.0,10.0416,10.0416,10.0351,10.0416,29000.0
2007-10-26 15:55:00,15.31,15.31,15.3,15.31,43400.0,10.0416,10.0416,10.0351,10.0416,43400.0
2007-10-29 09:30:00,15.33,15.45,15.33,15.38,24600.0,10.0547,10.1334,10.0547,10.0875,24600.0
2007-10-29 09:35:00,15.38,15.38,15.33,15.34,7400.0,10.0875,10.0875,10.0547,10.0613,7400.0
2007-10-29 09:40:00,15.33,15.43,15.33,15.43,25600.0,10.0547,10.1203,10.0547,10.1203,25600.0
2007-10-29 09:45:00,15.44,15.49,15.43,15.46,64400.0,10.1269,10.1597,10.1203,10.14,64400.0
2007-10-29 09:50:00,15.46,15.62,15.46,15.58,100400.0,10.14,10.2449,10.14,10.2187,100400.0
2007-10-29 09:55:00,15.58,15.63,15.58,15.59,58400.0,10.2187,10.2515,10.2187,10.2253,58400.0
2007-10-29 10:00:00,15.58,15.6,15.55,15.6,45000.0,10.2187,10.2318,10.199,10.2318,45000.0
2007-10-29 10:05:00,15.59,15.78,15.58,15.68,199200.0,10.2253,10.3499,10.2187,10.2843,199200.0
2007-10-29 10:10:00,15.67,15.68,15.63,15.65,39400.0,10.2777,10.2843,10.2515,10.2646,39400.0
2007-10-29 10:15:00,15.65,15.65,15.55,15.55,26400.0,10.2646,10.2646,10.199,10.199,26400.0
2007-10-29 10:20:00,15.55,15.66,15.55,15.65,88000.0,10.199,10.2712,10.199,10.2646,88000.0
2007-10-29 10:25:00,15.65,15.74,15.65,15.74,109200.0,10.2646,10.3236,10.2646,10.3236,109200.0
2007-10-29 10:30:00,15.74,15.81,15.72,15.78,64400.0,10.3236,10.3696,10.3105,10.3499,64400.0
2007-10-29 10:35:00,15.78,15.81,15.75,15.76,102000.0,10.3499,10.3696,10.3302,10.3368,102000.0
2007-10-29 10:40:00,15.77,15.78,15.75,15.76,34600.0,10.3433,10.3499,10.3302,10.3368,34600.0
2007-10-29 10:45:00,15.76,15.78,15.74,15.75,44400.0,10.3368,10.3499,10.3236,10.3302,44400.0
2007-10-29 10:50:00,15.74,15.77,15.68,15.68,52400.0,10.3236,10.3433,10.2843,10.2843,52400.0
2007-10-29 10:55:00,15.68,15.76,15.68,15.75,29000.0,10.2843,10.3368,10.2843,10.3302,29000.0
2007-10-29 11:00:00,15.74,15.76,15.72,15.72,28400.0,10.3236,10.3368,10.3105,10.3105,28400.0
2007-10-29 11:05:00,15.74,15.77,15.7,15.7,57800.0,10.3236,10.3433,10.2974,10.2974,57800.0
2007-10-29 11:10:00,15.68,15.7,15.65,15.68,35800.0,10.2843,10.2974,10.2646,10.2843,35800.0
2007-10-29 11:15:00,15.68,15.69,15.63,15.63,21200.0,10.2843,10.2908,10.2515,10.2515,21200.0
2007-10-29 11:20:00,15.65,15.65,15.63,15.63,13000.0,10.2646,10.2646,10.2515,10.2515,13000.0
2007-10-29 11:25:00,15.63,15.65,15.63,15.65,40000.0,10.2515,10.2646,10.2515,10.2646,40000.0
2007-10-29 11:30:00,15.65,15.65,15.63,15.63,4400.0,10.2646,10.2646,10.2515,10.2515,4400.0
2007-10-29 11:35:00,15.63,15.63,15.62,15.63,13800.0,10.2515,10.2515,10.2449,10.2515,13800.0
2007-10-29 11:40:00,15.63,15.63,15.6,15.6,27200.0,10.2515,10.2515,10.2318,10.2318,27200.0
2007-10-29 11:45:00,15.61,15.62,15.6,15.61,25800.0,10.2384,10.2449,10.2318,10.2384,25800.0
2007-10-29 11:50:00,15.61,15.63,15.6,15.61,28200.0,10.2384,10.2515,10.2318,10.2384,28200.0
2007-10-29 11:55:00,15.6,15.61,15.54,15.54,17400.0,10.2318,10.2384,10.1925,10.1925,17400.0
2007-10-29 12:00:00,15.54,15.58,15.53,15.56,24000.0,10.1925,10.2187,10.1859,10.2056,24000.0
2007-10-29 12:05:00,15.56,15.58,15.54,15.56,53800.0,10.2056,10.2187,10.1925,10.2056,53800.0
2007-10-29 12:10:00,15.55,15.55,15.51,15.52,39000.0,10.199,10.199,10.1728,10.1793,39000.0
2007-10-29 12:15:00,15.52,15.55,15.51,15.55,41000.0,10.1793,10.199,10.1728,10.199,41000.0
2007-10-29 12:20:00,15.55,15.55,15.5,15.5,5400.0,10.199,10.199,10.1662,10.1662,5400.0
2007-10-29 12:25:00,15.49,15.51,15.47,15.49,18000.0,10.1597,10.1728,10.1466,10.1597,18000.0
2007-10-29 12:30:00,15.49,15.49,15.48,15.49,1600.0,10.1597,10.1597,10.1531,10.1597,1600.0
2007-10-29 12:35:00,15.49,15.49,15.4,15.41,32400.0,10.1597,10.1597,10.1006,10.1072,32400.0
2007-10-29 12:40:00,15.42,15.43,15.4,15.41,28200.0,10.1138,10.1203,10.1006,10.1072,28200.0
2007-10-29 12:45:00,15.42,15.45,15.4,15.44,22600.0,10.1138,10.1334,10.1006,10.1269,22600.0
2007-10-29 12:50:00,15.44,15.46,15.44,15.46,9000.0,10.1269,10.14,10.1269,10.14,9000.0
2007-10-29 12:55:00,15.45,15.45,15.44,15.44,4400.0,10.1334,10.1334,10.1269,10.1269,4400.0
2007-10-29 13:00:00,15.43,15.44,15.4,15.41,14600.0,10.1203,10.1269,10.1006,10.1072,14600.0
2007-10-29 13:05:00,15.42,15.42,15.41,15.41,7400.0,10.1138,10.1138,10.1072,10.1072,7400.0
2007-10-29 13:10:00,15.41,15.43,15.4,15.43,30000.0,10.1072,10.1203,10.1006,10.1203,30000.0
2007-10-29 13:15:00,15.42,15.43,15.39,15.42,15000.0,10.1138,10.1203,10.0941,10.1138,15000.0
2007-10-29 13:20:00,15.4,15.43,15.38,15.4,36800.0,10.1006,10.1203,10.0875,10.1006,36800.0
2007-10-29 13:25:00,15.4,15.42,15.4,15.42,2000.0,10.1006,10.1138,10.1006,10.1138,2000.0
2007-10-29 13:30:00,15.42,15.46,15.42,15.45,40200.0,10.1138,10.14,10.1138,10.1334,40200.0
2007-10-29 13:35:00,15.45,15.46,15.45,15.46,5600.0,10.1334,10.14,10.1334,10.14,5600.0
2007-10-29 13:40:00,15.46,15.46,15.45,15.45,7200.0,10.14,10.14,10.1334,10.1334,7200.0
2007-10-29 13:45:00,15.45,15.46,15.45,15.46,10200.0,10.1334,10.14,10.1334,10.14,10200.0
2007-10-29 13:50:00,15.47,15.49,15.46,15.48,21400.0,10.1466,10.1597,10.14,10.1531,21400.0
2007-10-29 13:55:00,15.48,15.5,15.47,15.49,80600.0,10.1531,10.1662,10.1466,10.1597,80600.0
2007-10-29 14:00:00,15.49,15.49,15.47,15.49,7600.0,10.1597,10.1597,10.1466,10.1597,7600.0
2007-10-29 14:05:00,15.49,15.49,15.44,15.46,11400.0,10.1597,10.1597,10.1269,10.14,11400.0
2007-10-29 14:10:00,15.42,15.42,15.37,15.38,18600.0,10.1138,10.1138,10.081,10.0875,18600.0
2007-10-29 14:15:00,15.38,15.39,15.38,15.38,3200.0,10.0875,10.0941,10.0875,10.0875,3200.0
2007-10-29 14:20:00,15.38,15.38,15.37,15.37,18200.0,10.0875,10.0875,10.081,10.081,18200.0
2007-10-29 14:25:00,15.37,15.38,15.37,15.38,29000.0,10.081,10.0875,10.081,10.0875,29000.0
2007-10-29 14:30:00,15.37,15.38,15.35,15.36,34400.0,10.081,10.0875,10.0678,10.0744,34400.0
2007-10-29 14:35:00,15.36,15.37,15.35,15.37,8200.0,10.0744,10.081,10.0678,10.081,8200.0
2007-10-29 14:40:00,15.37,15.4,15.37,15.38,33600.0,10.081,10.1006,10.081,10.0875,33600.0
2007-10-29 14:45:00,15.38,15.4,15.38,15.39,18400.0,10.0875,10.1006,10.0875,10.0941,18400.0
2007-10-29 14:50:00,15.4,15.41,15.4,15.41,9400.0,10.1006,10.1072,10.1006,10.1072,9400.0
2007-10-29 14:55:00,15.4,15.47,15.4,15.47,30200.0,10.1006,10.1466,10.1006,10.1466,30200.0
2007-10-29 15:00:00,15.46,15.47,15.44,15.47,26800.0,10.14,10.1466,10.1269,10.1466,26800.0
2007-10-29 15:05:00,15.47,15.49,15.46,15.47,42200.0,10.1466,10.1597,10.14,10.1466,42200.0
2007-10-29 15:10:00,15.47,15.47,15.4,15.4,11000.0,10.1466,10.1466,10.1006,10.1006,11000.0
2007-10-29 15:15:00,15.4,15.41,15.38,15.41,17600.0,10.1006,10.1072,10.0875,10.1072,17600.0
2007-10-29 15:20:00,15.42,15.49,15.41,15.46,52600.0,10.1138,10.1597,10.1072,10.14,52600.0
2007-10-29 15:25:00,15.47,15.54,15.47,15.53,46400.0,10.1466,10.1925,10.1466,10.1859,46400.0
2007-10-29 15:30:00,15.53,15.56,15.53,15.54,56000.0,10.1859,10.2056,10.1859,10.1925,56000.0
2007-10-29 15:35:00,15.55,15.58,15.52,15.55,146400.0,10.199,10.2187,10.1793,10.199,146400.0
2007-10-29 15:40:00,15.55,15.56,15.47,15.47,62400.0,10.199,10.2056,10.1466,10.1466,62400.0
2007-10-29 15:45:00,15.47,15.54,15.47,15.52,25600.0,10.1466,10.1925,10.1466,10.1793,25600.0
2007-10-29 15:50:00,15.51,15.51,15.47,15.49,29400.0,10.1728,10.1728,10.1466,10.1597,29400.0
2007-10-29 15:55:00,15.49,15.52,15.48,15.52,139400.0,10.1597,10.1793,10.1531,10.1793,139400.0
2007-10-30 09:30:00,15.44,15.44,15.31,15.34,25400.0,10.1269,10.1269,10.0416,10.0613,25400.0
2007-10-30 09:35:00,15.34,15.49,15.34,15.45,20000.0,10.0613,10.1597,10.0613,10.1334,20000.0
2007-10-30 09:40:00,15.42,15.51,15.42,15.47,46600.0,10.1138,10.1728,10.1138,10.1466,46600.0
2007-10-30 09:45:00,15.47,15.54,15.47,15.53,68800.0,10.1466,10.1925,10.1466,10.1859,68800.0
2007-10-30 09:50:00,15.54,15.56,15.54,15.54,62400.0,10.1925,10.2056,10.1925,10.1925,62400.0
2007-10-30 09:55:00,15.55,15.56,15.53,15.53,28000.0,10.199,10.2056,10.1859,10.1859,28000.0
2007-10-30 10:00:00,15.54,15.54,15.43,15.43,88200.0,10.1925,10.1925,10.1203,10.1203,88200.0
2007-10-30 10:05:00,15.43,15.45,15.37,15.38,128400.0,10.1203,10.1334,10.081,10.0875,128400.0
2007-10-30 10:10:00,15.38,15.38,15.35,15.36,51600.0,10.0875,10.0875,10.0678,10.0744,51600.0
2007-10-30 10:15:00,15.36,15.37,15.35,15.36,16600.0,10.0744,10.081,10.0678,10.0744,16600.0
2007-10-30 10:20:00,15.36,15.38,15.36,15.38,13000.0,10.0744,10.0875,10.0744,10.0875,13000.0
2007-10-30 10:25:00,15.38,15.41,15.37,15.38,25800.0,10.0875,10.1072,10.081,10.0875,25800.0
2007-10-30 10:30:00,15.38,15.38,15.33,15.35,24600.0,10.0875,10.0875,10.0547,10.0678,24600.0
2007-10-30 10:35:00,15.35,15.37,15.33,15.37,23200.0,10.0678,10.081,10.0547,10.081,23200.0
2007-10-30 10:40:00,15.37,15.4,15.36,15.4,20800.0,10.081,10.1006,10.0744,10.1006,20800.0
2007-10-30 10:45:00,15.4,15.42,15.38,15.39,9000.0,10.1006,10.1138,10.0875,10.0941,9000.0
2007-10-30 10:50:00,15.38,15.4,15.38,15.38,3000.0,10.0875,10.1006,10.0875,10.0875,3000.0
2007-10-30 10:55:00,15.39,15.47,15.37,15.37,93600.0,10.0941,10.1466,10.081,10.081,93600.0
2007-10-30 11:00:00,15.36,15.4,15.36,15.38,25600.0,10.0744,10.1006,10.0744,10.0875,25600.0
2007-10-30 11:05:00,15.38,15.39,15.35,15.35,25400.0,10.0875,10.0941,10.0678,10.0678,25400.0
2007-10-30 11:10:00,15.36,15.38,15.35,15.35,25000.0,10.0744,10.0875,10.0678,10.0678,25000.0
2007-10-30 11:15:00,15.35,15.36,15.35,15.36,1600.0,10.0678,10.0744,10.0678,10.0744,1600.0
2007-10-30 11:20:00,15.36,15.38,15.36,15.37,7800.0,10.0744,10.0875,10.0744,10.081,7800.0
2007-10-30 11:25:00,15.36,15.37,15.36,15.36,8800.0,10.0744,10.081,10.0744,10.0744,8800.0
2007-10-30 11:30:00,15.36,15.37,15.35,15.35,6000.0,10.0744,10.081,10.0678,10.0678,6000.0
2007-10-30 11:35:00,15.35,15.37,15.35,15.36,5600.0,10.0678,10.081,10.0678,10.0744,5600.0
2007-10-30 11:40:00,15.36,15.38,15.35,15.37,33400.0,10.0744,10.0875,10.0678,10.081,33400.0
2007-10-30 11:45:00,15.37,15.37,15.34,15.34,29800.0,10.081,10.081,10.0613,10.0613,29800.0
2007-10-30 11:50:00,15.34,15.34,15.3,15.31,76600.0,10.0613,10.0613,10.0351,10.0416,76600.0
2007-10-30 11:55:00,15.31,15.33,15.3,15.33,14400.0,10.0416,10.0547,10.0351,10.0547,14400.0
2007-10-30 12:00:00,15.34,15.35,15.33,15.33,4800.0,10.0613,10.0678,10.0547,10.0547,4800.0
2007-10-30 12:05:00,15.34,15.37,15.34,15.36,14400.0,10.0613,10.081,10.0613,10.0744,14400.0
2007-10-30 12:10:00,15.36,15.36,15.34,15.35,16400.0,10.0744,10.0744,10.0613,10.0678,16400.0
2007-10-30 12:15:00,15.35,15.36,15.34,15.35,12000.0,10.0678,10.0744,10.0613,10.0678,12000.0
2007-10-30 12:20:00,15.36,15.37,15.35,15.37,10200.0,10.0744,10.081,10.0678,10.081,10200.0
2007-10-30 12:25:00,15.37,15.4,15.35,15.38,26800.0,10.081,10.1006,10.0678,10.0875,26800.0
2007-10-30 12:30:00,15.38,15.4,15.38,15.38,39800.0,10.0875,10.1006,10.0875,10.0875,39800.0
2007-10-30 12:35:00,15.38,15.38,15.33,15.33,37800.0,10.0875,10.0875,10.0547,10.0547,37800.0
2007-10-30 12:40:00,15.33,15.35,15.33,15.33,20800.0,10.0547,10.0678,10.0547,10.0547,20800.0
2007-10-30 12:45:00,15.33,15.35,15.33,15.35,13800.0,10.0547,10.0678,10.0547,10.0678,13800.0
2007-10-30 12:50:00,15.34,15.37,15.34,15.35,24200.0,10.0613,10.081,10.0613,10.0678,24200.0
2007-10-30 12:55:00,15.35,15.39,15.35,15.38,82800.0,10.0678,10.0941,10.0678,10.0875,82800.0
2007-10-30 13:00:00,15.38,15.4,15.35,15.37,48600.0,10.0875,10.1006,10.0678,10.081,48600.0
2007-10-30 13:05:00,15.37,15.4,15.36,15.38,12800.0,10.081,10.1006,10.0744,10.0875,12800.0
2007-10-30 13:10:00,15.4,15.42,15.38,15.4,38400.0,10.1006,10.1138,10.0875,10.1006,38400.0
2007-10-30 13:15:00,15.4,15.44,15.38,15.39,40600.0,10.1006,10.1269,10.0875,10.0941,40600.0
2007-10-30 13:20:00,15.4,15.43,15.4,15.43,6400.0,10.1006,10.1203,10.1006,10.1203,6400.0
2007-10-30 13:25:00,15.43,15.44,15.42,15.43,12200.0,10.1203,10.1269,10.1138,10.1203,12200.0
2007-10-30 13:30:00,15.43,15.52,15.43,15.46,43600.0,10.1203,10.1793,10.1203,10.14,43600.0
2007-10-30 13:35:00,15.47,15.51,15.45,15.49,36600.0,10.1466,10.1728,10.1334,10.1597,36600.0
2007-10-30 13:40:00,15.5,15.58,15.5,15.56,61400.0,10.1662,10.2187,10.1662,10.2056,61400.0
2007-10-30 13:45:00,15.56,15.61,15.51,15.54,77800.0,10.2056,10.2384,10.1728,10.1925,77800.0
2007-10-30 13:50:00,15.54,15.54,15.52,15.53,16600.0,10.1925,10.1925,10.1793,10.1859,16600.0
2007-10-30 13:55:00,15.53,15.59,15.53,15.56,80600.0,10.1859,10.2253,10.1859,10.2056,80600.0
2007-10-30 14:00:00,15.57,15.57,15.53,15.56,22400.0,10.2121,10.2121,10.1859,10.2056,22400.0
2007-10-30 14:05:00,15.56,15.61,15.56,15.58,104000.0,10.2056,10.2384,10.2056,10.2187,104000.0
2007-10-30 14:10:00,15.58,15.62,15.58,15.58,47400.0,10.2187,10.2449,10.2187,10.2187,47400.0
2007-10-30 14:15:00,15.59,15.6,15.57,15.58,24200.0,10.2253,10.2318,10.2121,10.2187,24200.0
2007-10-30 14:20:00,15.58,15.62,15.55,15.55,74000.0,10.2187,10.2449,10.199,10.199,74000.0
2007-10-30 14:25:00,15.55,15.61,15.54,15.61,43200.0,10.199,10.2384,10.1925,10.2384,43200.0
2007-10-30 14:30:00,15.61,15.61,15.57,15.59,57400.0,10.2384,10.2384,10.2121,10.2253,57400.0
2007-10-30 14:35:00,15.59,15.63,15.59,15.63,61600.0,10.2253,10.2515,10.2253,10.2515,61600.0
2007-10-30 14:40:00,15.63,15.63,15.6,15.62,34200.0,10.2515,10.2515,10.2318,10.2449,34200.0
2007-10-30 14:45:00,15.62,15.65,15.62,15.65,46000.0,10.2449,10.2646,10.2449,10.2646,46000.0
2007-10-30 14:50:00,15.64,15.65,15.59,15.6,55400.0,10.2581,10.2646,10.2253,10.2318,55400.0
2007-10-30 14:55:00,15.6,15.62,15.59,15.6,27000.0,10.2318,10.2449,10.2253,10.2318,27000.0
2007-10-30 15:00:00,15.6,15.61,15.6,15.61,45400.0,10.2318,10.2384,10.2318,10.2384,45400.0
2007-10-30 15:05:00,15.61,15.61,15.58,15.59,45200.0,10.2384,10.2384,10.2187,10.2253,45200.0
2007-10-30 15:10:00,15.59,15.63,15.59,15.63,69800.0,10.2253,10.2515,10.2253,10.2515,69800.0
2007-10-30 15:15:00,15.63,15.63,15.62,15.62,17400.0,10.2515,10.2515,10.2449,10.2449,17400.0
2007-10-30 15:20:00,15.62,15.62,15.61,15.61,18600.0,10.2449,10.2449,10.2384,10.2384,18600.0
2007-10-30 15:25:00,15.61,15.62,15.61,15.61,26800.0,10.2384,10.2449,10.2384,10.2384,26800.0
2007-10-30 15:30:00,15.61,15.62,15.6,15.6,52000.0,10.2384,10.2449,10.2318,10.2318,52000.0
2007-10-30 15:35:00,15.61,15.61,15.6,15.61,53600.0,10.2384,10.2384,10.2318,10.2384,53600.0
2007-10-30 15:40:00,15.61,15.61,15.58,15.61,67600.0,10.2384,10.2384,10.2187,10.2384,67600.0
2007-10-30 15:45:00,15.62,15.63,15.6,15.61,62800.0,10.2449,10.2515,10.2318,10.2384,62800.0
2007-10-30 15:50:00,15.61,15.65,15.6,15.63,100200.0,10.2384,10.2646,10.2318,10.2515,100200.0
2007-10-30 15:55:00,15.63,15.65,15.59,15.59,203000.0,10.2515,10.2646,10.2253,10.2253,203000.0
2007-10-31 09:30:00,15.77,15.81,15.7,15.79,18000.0,10.3433,10.3696,10.2974,10.3564,18000.0
2007-10-31 09:35:00,15.79,15.81,15.7,15.74,80200.0,10.3564,10.3696,10.2974,10.3236,80200.0
2007-10-31 09:40:00,15.74,15.81,15.72,15.77,145000.0,10.3236,10.3696,10.3105,10.3433,145000.0
2007-10-31 09:45:00,15.77,15.77,15.7,15.7,66400.0,10.3433,10.3433,10.2974,10.2974,66400.0
2007-10-31 09:50:00,15.72,15.77,15.62,15.74,154800.0,10.3105,10.3433,10.2449,10.3236,154800.0
2007-10-31 09:55:00,15.74,15.78,15.72,15.74,107600.0,10.3236,10.3499,10.3105,10.3236,107600.0
2007-10-31 10:00:00,15.75,15.76,15.72,15.75,138000.0,10.3302,10.3368,10.3105,10.3302,138000.0
2007-10-31 10:05:00,15.76,15.76,15.72,15.74,42400.0,10.3368,10.3368,10.3105,10.3236,42400.0
2007-10-31 10:10:00,15.73,15.83,15.72,15.81,54600.0,10.3171,10.3827,10.3105,10.3696,54600.0
2007-10-31 10:15:00,15.81,15.94,15.81,15.87,103600.0,10.3696,10.4548,10.3696,10.4089,103600.0
2007-10-31 10:20:00,15.86,15.94,15.77,15.8,94400.0,10.4023,10.4548,10.3433,10.363,94400.0
2007-10-31 10:25:00,15.8,15.86,15.8,15.86,140000.0,10.363,10.4023,10.363,10.4023,140000.0
2007-10-31 10:30:00,15.87,15.88,15.83,15.84,35600.0,10.4089,10.4155,10.3827,10.3892,35600.0
2007-10-31 10:35:00,15.84,15.84,15.82,15.83,9000.0,10.3892,10.3892,10.3761,10.3827,9000.0
2007-10-31 10:40:00,15.83,15.84,15.8,15.81,29800.0,10.3827,10.3892,10.363,10.3696,29800.0
2007-10-31 10:45:00,15.81,15.81,15.76,15.77,11400.0,10.3696,10.3696,10.3368,10.3433,11400.0
2007-10-31 10:50:00,15.77,15.81,15.72,15.79,115400.0,10.3433,10.3696,10.3105,10.3564,115400.0
2007-10-31 10:55:00,15.78,15.84,15.72,15.77,51400.0,10.3499,10.3892,10.3105,10.3433,51400.0
2007-10-31 11:00:00,15.77,15.77,15.76,15.77,4600.0,10.3433,10.3433,10.3368,10.3433,4600.0
2007-10-31 11:05:00,15.77,15.8,15.76,15.77,30800.0,10.3433,10.363,10.3368,10.3433,30800.0
2007-10-31 11:10:00,15.77,15.81,15.76,15.76,20200.0,10.3433,10.3696,10.3368,10.3368,20200.0
2007-10-31 11:15:00,15.77,15.77,15.73,15.73,39200.0,10.3433,10.3433,10.3171,10.3171,39200.0
2007-10-31 11:20:00,15.72,15.77,15.69,15.76,23000.0,10.3105,10.3433,10.2908,10.3368,23000.0
2007-10-31 11:25:00,15.76,15.77,15.74,15.76,8600.0,10.3368,10.3433,10.3236,10.3368,8600.0
2007-10-31 11:30:00,15.76,15.78,15.74,15.76,11800.0,10.3368,10.3499,10.3236,10.3368,11800.0
2007-10-31 11:35:00,15.77,15.77,15.73,15.74,6800.0,10.3433,10.3433,10.3171,10.3236,6800.0
2007-10-31 11:40:00,15.74,15.77,15.72,15.76,13200.0,10.3236,10.3433,10.3105,10.3368,13200.0
2007-10-31 11:45:00,15.75,15.76,15.72,15.75,14800.0,10.3302,10.3368,10.3105,10.3302,14800.0
2007-10-31 11:50:00,15.76,15.77,15.73,15.76,11800.0,10.3368,10.3433,10.3171,10.3368,11800.0
2007-10-31 11:55:00,15.76,15.77,15.76,15.77,7800.0,10.3368,10.3433,10.3368,10.3433,7800.0
2007-10-31 12:00:00,15.77,15.77,15.74,15.77,39200.0,10.3433,10.3433,10.3236,10.3433,39200.0
2007-10-31 12:05:00,15.77,15.78,15.74,15.76,13200.0,10.3433,10.3499,10.3236,10.3368,13200.0
2007-10-31 12:10:00,15.76,15.77,15.72,15.77,16400.0,10.3368,10.3433,10.3105,10.3433,16400.0
2007-10-31 12:15:00,15.77,15.77,15.71,15.72,38800.0,10.3433,10.3433,10.304,10.3105,38800.0
2007-10-31 12:20:00,15.72,15.76,15.71,15.74,17400.0,10.3105,10.3368,10.304,10.3236,17400.0
2007-10-31 12:25:00,15.74,15.74,15.72,15.72,7200.0,10.3236,10.3236,10.3105,10.3105,7200.0
2007-10-31 12:30:00,15.72,15.73,15.72,15.73,15200.0,10.3105,10.3171,10.3105,10.3171,15200.0
2007-10-31 12:35:00,15.72,15.74,15.71,15.74,41200.0,10.3105,10.3236,10.304,10.3236,41200.0
2007-10-31 12:40:00,15.74,15.74,15.74,15.74,6400.0,10.3236,10.3236,10.3236,10.3236,6400.0
2007-10-31 12:45:00,15.74,15.78,15.74,15.75,26600.0,10.3236,10.3499,10.3236,10.3302,26600.0
2007-10-31 12:50:00,15.74,15.74,15.71,15.72,31600.0,10.3236,10.3236,10.304,10.3105,31600.0
2007-10-31 12:55:00,15.72,15.72,15.69,15.72,27400.0,10.3105,10.3105,10.2908,10.3105,27400.0
2007-10-31 13:00:00,15.73,15.74,15.72,15.74,7800.0,10.3171,10.3236,10.3105,10.3236,7800.0
2007-10-31 13:05:00,15.74,15.76,15.71,15.73,42600.0,10.3236,10.3368,10.304,10.3171,42600.0
2007-10-31 13:10:00,15.73,15.74,15.73,15.74,10200.0,10.3171,10.3236,10.3171,10.3236,10200.0
2007-10-31 13:15:00,15.74,15.74,15.73,15.74,8400.0,10.3236,10.3236,10.3171,10.3236,8400.0
2007-10-31 13:20:00,15.74,15.76,15.71,15.73,36200.0,10.3236,10.3368,10.304,10.3171,36200.0
2007-10-31 13:25:00,15.74,15.74,15.72,15.74,15000.0,10.3236,10.3236,10.3105,10.3236,15000.0
2007-10-31 13:30:00,15.74,15.76,15.72,15.73,24000.0,10.3236,10.3368,10.3105,10.3171,24000.0
2007-10-31 13:35:00,15.73,15.74,15.72,15.72,15200.0,10.3171,10.3236,10.3105,10.3105,15200.0
2007-10-31 13:40:00,15.73,15.74,15.72,15.73,28800.0,10.3171,10.3236,10.3105,10.3171,28800.0
2007-10-31 13:45:00,15.73,15.73,15.72,15.73,11800.0,10.3171,10.3171,10.3105,10.3171,11800.0
2007-10-31 13:50:00,15.73,15.73,15.68,15.69,32200.0,10.3171,10.3171,10.2843,10.2908,32200.0
2007-10-31 13:55:00,15.69,15.72,15.69,15.72,20600.0,10.2908,10.3105,10.2908,10.3105,20600.0
2007-10-31 14:00:00,15.72,15.73,15.71,15.71,10800.0,10.3105,10.3171,10.304,10.304,10800.0
2007-10-31 14:05:00,15.71,15.71,15.65,15.68,51200.0,10.304,10.304,10.2646,10.2843,51200.0
2007-10-31 14:10:00,15.67,15.68,15.6,15.62,32000.0,10.2777,10.2843,10.2318,10.2449,32000.0
2007-10-31 14:15:00,15.65,15.74,15.6,15.65,96600.0,10.2646,10.3236,10.2318,10.2646,96600.0
2007-10-31 14:20:00,15.67,15.68,15.56,15.56,74600.0,10.2777,10.2843,10.2056,10.2056,74600.0
2007-10-31 14:25:00,15.56,15.62,15.55,15.56,58400.0,10.2056,10.2449,10.199,10.2056,58400.0
2007-10-31 14:30:00,15.56,15.68,15.56,15.65,54600.0,10.2056,10.2843,10.2056,10.2646,54600.0
2007-10-31 14:35:00,15.66,15.67,15.56,15.56,70600.0,10.2712,10.2777,10.2056,10.2056,70600.0
2007-10-31 14:40:00,15.55,15.68,15.55,15.68,62400.0,10.199,10.2843,10.199,10.2843,62400.0
2007-10-31 14:45:00,15.68,15.74,15.59,15.73,45200.0,10.2843,10.3236,10.2253,10.3171,45200.0
2007-10-31 14:50:00,15.7,15.79,15.65,15.78,36400.0,10.2974,10.3564,10.2646,10.3499,36400.0
2007-10-31 14:55:00,15.79,15.88,15.68,15.82,43800.0,10.3564,10.4155,10.2843,10.3761,43800.0
2007-10-31 15:00:00,15.83,15.86,15.67,15.74,98200.0,10.3827,10.4023,10.2777,10.3236,98200.0
2007-10-31 15:05:00,15.74,15.75,15.65,15.74,35600.0,10.3236,10.3302,10.2646,10.3236,35600.0
2007-10-31 15:10:00,15.74,15.74,15.66,15.66,17200.0,10.3236,10.3236,10.2712,10.2712,17200.0
2007-10-31 15:15:00,15.66,15.69,15.62,15.63,50400.0,10.2712,10.2908,10.2449,10.2515,50400.0
2007-10-31 15:20:00,15.81,15.81,15.58,15.59,57800.0,10.3696,10.3696,10.2187,10.2253,57800.0
2007-10-31 15:25:00,15.59,15.65,15.58,15.6,25000.0,10.2253,10.2646,10.2187,10.2318,25000.0
2007-10-31 15:30:00,15.59,15.62,15.58,15.62,73400.0,10.2253,10.2449,10.2187,10.2449,73400.0
2007-10-31 15:35:00,15.62,15.64,15.58,15.64,23600.0,10.2449,10.2581,10.2187,10.2581,23600.0
2007-10-31 15:40:00,15.65,15.74,15.65,15.71,45400.0,10.2646,10.3236,10.2646,10.304,45400.0
2007-10-31 15:45:00,15.71,15.72,15.68,15.69,30800.0,10.304,10.3105,10.2843,10.2908,30800.0
2007-10-31 15:50:00,15.69,15.69,15.67,15.69,84200.0,10.2908,10.2908,10.2777,10.2908,84200.0
2007-10-31 15:55:00,15.69,15.71,15.67,15.71,91200.0,10.2908,10.304,10.2777,10.304,91200.0
2007-11-01 09:30:00,15.65,15.68,15.49,15.57,58000.0,10.2646,10.2843,10.1597,10.2121,58000.0
2007-11-01 09:35:00,15.57,15.57,15.4,15.43,79600.0,10.2121,10.2121,10.1006,10.1203,79600.0
2007-11-01 09:40:00,15.43,15.51,15.43,15.45,30800.0,10.1203,10.1728,10.1203,10.1334,30800.0
2007-11-01 09:45:00,15.44,15.58,15.43,15.47,83800.0,10.1269,10.2187,10.1203,10.1466,83800.0
2007-11-01 09:50:00,15.47,15.63,15.46,15.63,37400.0,10.1466,10.2515,10.14,10.2515,37400.0
2007-11-01 09:55:00,15.64,15.64,15.53,15.55,71800.0,10.2581,10.2581,10.1859,10.199,71800.0
2007-11-01 10:00:00,15.55,15.55,15.35,15.38,113400.0,10.199,10.199,10.0678,10.0875,113400.0
2007-11-01 10:05:00,15.39,15.4,15.26,15.31,28800.0,10.0941,10.1006,10.0088,10.0416,28800.0
2007-11-01 10:10:00,15.33,15.34,15.27,15.31,42800.0,10.0547,10.0613,10.0154,10.0416,42800.0
2007-11-01 10:15:00,15.29,15.32,15.17,15.22,71400.0,10.0285,10.0482,9.9498,9.9826,71400.0
2007-11-01 10:20:00,15.22,15.27,15.2,15.24,44200.0,9.9826,10.0154,9.9695,9.9957,44200.0
2007-11-01 10:25:00,15.24,15.26,15.19,15.21,26400.0,9.9957,10.0088,9.9629,9.976,26400.0
2007-11-01 10:30:00,15.2,15.22,15.16,15.19,25600.0,9.9695,9.9826,9.9432,9.9629,25600.0
2007-11-01 10:35:00,15.19,15.24,15.17,15.24,26400.0,9.9629,9.9957,9.9498,9.9957,26400.0
2007-11-01 10:40:00,15.23,15.3,15.19,15.24,119200.0,9.9891,10.0351,9.9629,9.9957,119200.0
2007-11-01 10:45:00,15.24,15.25,15.16,15.2,44800.0,9.9957,10.0023,9.9432,9.9695,44800.0
2007-11-01 10:50:00,15.2,15.2,15.17,15.17,14400.0,9.9695,9.9695,9.9498,9.9498,14400.0
2007-11-01 10:55:00,15.18,15.19,15.16,15.18,16000.0,9.9563,9.9629,9.9432,9.9563,16000.0
2007-11-01 11:00:00,15.18,15.21,15.16,15.19,38200.0,9.9563,9.976,9.9432,9.9629,38200.0
2007-11-01 11:05:00,15.18,15.19,15.18,15.19,22000.0,9.9563,9.9629,9.9563,9.9629,22000.0
2007-11-01 11:10:00,15.19,15.2,15.18,15.2,7800.0,9.9629,9.9695,9.9563,9.9695,7800.0
2007-11-01 11:15:00,15.2,15.22,15.18,15.22,16200.0,9.9695,9.9826,9.9563,9.9826,16200.0
2007-11-01 11:20:00,15.22,15.22,15.21,15.22,16200.0,9.9826,9.9826,9.976,9.9826,16200.0
2007-11-01 11:25:00,15.22,15.22,15.2,15.21,16800.0,9.9826,9.9826,9.9695,9.976,16800.0
2007-11-01 11:30:00,15.2,15.2,15.13,15.15,41800.0,9.9695,9.9695,9.9235,9.9367,41800.0
2007-11-01 11:35:00,15.15,15.15,15.13,15.13,22800.0,9.9367,9.9367,9.9235,9.9235,22800.0
2007-11-01 11:40:00,15.13,15.13,15.09,15.1,73800.0,9.9235,9.9235,9.8973,9.9039,73800.0
2007-11-01 11:45:00,15.11,15.11,15.01,15.03,39800.0,9.9104,9.9104,9.8448,9.858,39800.0
2007-11-01 11:50:00,15.02,15.12,15.0,15.12,50600.0,9.8514,9.917,9.8383,9.917,50600.0
2007-11-01 11:55:00,15.11,15.12,15.1,15.12,26200.0,9.9104,9.917,9.9039,9.917,26200.0
2007-11-01 12:00:00,15.12,15.13,15.1,15.12,20800.0,9.917,9.9235,9.9039,9.917,20800.0
2007-11-01 12:05:00,15.13,15.13,15.1,15.1,18800.0,9.9235,9.9235,9.9039,9.9039,18800.0
2007-11-01 12:10:00,15.11,15.14,15.1,15.14,18800.0,9.9104,9.9301,9.9039,9.9301,18800.0
2007-11-01 12:15:00,15.13,15.21,15.13,15.18,63600.0,9.9235,9.976,9.9235,9.9563,63600.0
2007-11-01 12:20:00,15.19,15.27,15.18,15.2,110000.0,9.9629,10.0154,9.9563,9.9695,110000.0
2007-11-01 12:25:00,15.18,15.19,15.15,15.15,16400.0,9.9563,9.9629,9.9367,9.9367,16400.0
2007-11-01 12:30:00,15.15,15.17,15.13,15.15,11800.0,9.9367,9.9498,9.9235,9.9367,11800.0
2007-11-01 12:35:00,15.15,15.15,15.13,15.13,5000.0,9.9367,9.9367,9.9235,9.9235,5000.0
2007-11-01 12:40:00,15.13,15.13,15.13,15.13,26000.0,9.9235,9.9235,9.9235,9.9235,26000.0
2007-11-01 12:45:00,15.13,15.13,15.12,15.12,35000.0,9.9235,9.9235,9.917,9.917,35000.0
2007-11-01 12:50:00,15.12,15.16,15.12,15.15,16400.0,9.917,9.9432,9.917,9.9367,16400.0
2007-11-01 12:55:00,15.15,15.15,15.13,15.13,3600.0,9.9367,9.9367,9.9235,9.9235,3600.0
2007-11-01 13:00:00,15.13,15.13,15.13,15.13,13600.0,9.9235,9.9235,9.9235,9.9235,13600.0
2007-11-01 13:05:00,15.13,15.15,15.12,15.15,14600.0,9.9235,9.9367,9.917,9.9367,14600.0
2007-11-01 13:10:00,15.14,15.15,15.13,15.13,10600.0,9.9301,9.9367,9.9235,9.9235,10600.0
2007-11-01 13:15:00,15.13,15.14,15.13,15.13,6200.0,9.9235,9.9301,9.9235,9.9235,6200.0
2007-11-01 13:20:00,15.13,15.13,15.12,15.13,29800.0,9.9235,9.9235,9.917,9.9235,29800.0
2007-11-01 13:25:00,15.13,15.13,15.1,15.13,31600.0,9.9235,9.9235,9.9039,9.9235,31600.0
2007-11-01 13:30:00,15.13,15.13,15.1,15.1,31800.0,9.9235,9.9235,9.9039,9.9039,31800.0
2007-11-01 13:35:00,15.1,15.14,15.1,15.11,13800.0,9.9039,9.9301,9.9039,9.9104,13800.0
2007-11-01 13:40:00,15.12,15.13,15.1,15.1,17400.0,9.917,9.9235,9.9039,9.9039,17400.0
2007-11-01 13:45:00,15.11,15.12,15.1,15.12,17400.0,9.9104,9.917,9.9039,9.917,17400.0
2007-11-01 13:50:00,15.12,15.12,15.06,15.06,25800.0,9.917,9.917,9.8776,9.8776,25800.0
2007-11-01 13:55:00,15.06,15.08,15.04,15.06,49400.0,9.8776,9.8908,9.8645,9.8776,49400.0
2007-11-01 14:00:00,15.06,15.07,15.03,15.03,45800.0,9.8776,9.8842,9.858,9.858,45800.0
2007-11-01 14:05:00,15.03,15.12,15.03,15.11,49000.0,9.858,9.917,9.858,9.9104,49000.0
2007-11-01 14:10:00,15.11,15.12,15.1,15.1,18800.0,9.9104,9.917,9.9039,9.9039,18800.0
2007-11-01 14:15:00,15.1,15.12,15.1,15.1,26600.0,9.9039,9.917,9.9039,9.9039,26600.0
2007-11-01 14:20:00,15.09,15.1,15.06,15.08,14400.0,9.8973,9.9039,9.8776,9.8908,14400.0
2007-11-01 14:25:00,15.09,15.09,15.07,15.08,21000.0,9.8973,9.8973,9.8842,9.8908,21000.0
2007-11-01 14:30:00,15.09,15.13,15.09,15.1,25400.0,9.8973,9.9235,9.8973,9.9039,25400.0
2007-11-01 14:35:00,15.1,15.17,15.1,15.14,25600.0,9.9039,9.9498,9.9039,9.9301,25600.0
2007-11-01 14:40:00,15.15,15.15,15.13,15.13,15800.0,9.9367,9.9367,9.9235,9.9235,15800.0
2007-11-01 14:45:00,15.13,15.15,15.13,15.15,25200.0,9.9235,9.9367,9.9235,9.9367,25200.0
2007-11-01 14:50:00,15.15,15.21,15.13,15.13,86800.0,9.9367,9.976,9.9235,9.9235,86800.0
2007-11-01 14:55:00,15.13,15.17,15.13,15.15,28600.0,9.9235,9.9498,9.9235,9.9367,28600.0
2007-11-01 15:00:00,15.15,15.17,15.15,15.15,15200.0,9.9367,9.9498,9.9367,9.9367,15200.0
2007-11-01 15:05:00,15.16,15.18,15.15,15.17,20000.0,9.9432,9.9563,9.9367,9.9498,20000.0
2007-11-01 15:10:00,15.17,15.17,15.12,15.12,36200.0,9.9498,9.9498,9.917,9.917,36200.0
2007-11-01 15:15:00,15.13,15.13,15.1,15.1,26000.0,9.9235,9.9235,9.9039,9.9039,26000.0
2007-11-01 15:20:00,15.11,15.11,15.06,15.08,55600.0,9.9104,9.9104,9.8776,9.8908,55600.0
2007-11-01 15:25:00,15.08,15.08,15.02,15.03,26400.0,9.8908,9.8908,9.8514,9.858,26400.0
2007-11-01 15:30:00,15.03,15.05,15.01,15.03,31800.0,9.858,9.8711,9.8448,9.858,31800.0
2007-11-01 15:35:00,15.02,15.05,15.01,15.02,29400.0,9.8514,9.8711,9.8448,9.8514,29400.0
2007-11-01 15:40:00,15.02,15.04,14.93,14.95,60000.0,9.8514,9.8645,9.7924,9.8055,60000.0
2007-11-01 15:45:00,14.92,14.96,14.85,14.9,116800.0,9.7858,9.812,9.7399,9.7727,116800.0
2007-11-01 15:50:00,14.9,14.93,14.88,14.92,108400.0,9.7727,9.7924,9.7596,9.7858,108400.0
2007-11-01 15:55:00,14.91,14.97,14.9,14.91,88000.0,9.7793,9.8186,9.7727,9.7793,88000.0
2007-11-02 09:30:00,14.95,15.02,14.94,14.97,26000.0,9.8055,9.8514,9.7989,9.8186,26000.0
2007-11-02 09:35:00,14.96,14.97,14.81,14.83,35000.0,9.812,9.8186,9.7137,9.7268,35000.0
2007-11-02 09:40:00,14.85,14.99,14.85,14.95,33200.0,9.7399,9.8317,9.7399,9.8055,33200.0
2007-11-02 09:45:00,14.96,15.09,14.9,14.92,54600.0,9.812,9.8973,9.7727,9.7858,54600.0
2007-11-02 09:50:00,14.92,14.92,14.75,14.75,58800.0,9.7858,9.7858,9.6743,9.6743,58800.0
2007-11-02 09:55:00,14.73,14.75,14.67,14.72,56600.0,9.6612,9.6743,9.6218,9.6546,56600.0
2007-11-02 10:00:00,14.71,14.76,14.69,14.7,47400.0,9.6481,9.6809,9.635,9.6415,47400.0
2007-11-02 10:05:00,14.69,14.71,14.61,14.68,98800.0,9.635,9.6481,9.5825,9.6284,98800.0
2007-11-02 10:10:00,14.67,14.71,14.66,14.7,40000.0,9.6218,9.6481,9.6153,9.6415,40000.0
2007-11-02 10:15:00,14.7,14.73,14.67,14.67,27800.0,9.6415,9.6612,9.6218,9.6218,27800.0
2007-11-02 10:20:00,14.69,14.77,14.66,14.74,35600.0,9.635,9.6874,9.6153,9.6678,35600.0
2007-11-02 10:25:00,14.73,14.74,14.63,14.65,48400.0,9.6612,9.6678,9.5956,9.6087,48400.0
2007-11-02 10:30:00,14.68,14.78,14.65,14.74,63200.0,9.6284,9.694,9.6087,9.6678,63200.0
2007-11-02 10:35:00,14.77,14.81,14.72,14.72,50000.0,9.6874,9.7137,9.6546,9.6546,50000.0
2007-11-02 10:40:00,14.74,14.74,14.72,14.72,22400.0,9.6678,9.6678,9.6546,9.6546,22400.0
2007-11-02 10:45:00,14.74,14.76,14.72,14.72,45200.0,9.6678,9.6809,9.6546,9.6546,45200.0
2007-11-02 10:50:00,14.72,14.75,14.65,14.67,69800.0,9.6546,9.6743,9.6087,9.6218,69800.0
2007-11-02 10:55:00,14.67,14.7,14.66,14.67,29800.0,9.6218,9.6415,9.6153,9.6218,29800.0
2007-11-02 11:00:00,14.67,14.68,14.63,14.68,80600.0,9.6218,9.6284,9.5956,9.6284,80600.0
2007-11-02 11:05:00,14.67,14.7,14.65,14.66,26200.0,9.6218,9.6415,9.6087,9.6153,26200.0
2007-11-02 11:10:00,14.67,14.69,14.63,14.65,48000.0,9.6218,9.635,9.5956,9.6087,48000.0
2007-11-02 11:15:00,14.65,14.67,14.65,14.66,30200.0,9.6087,9.6218,9.6087,9.6153,30200.0
2007-11-02 11:20:00,14.66,14.66,14.63,14.63,41800.0,9.6153,9.6153,9.5956,9.5956,41800.0
2007-11-02 11:25:00,14.65,14.65,14.58,14.6,81000.0,9.6087,9.6087,9.5628,9.5759,81000.0
2007-11-02 11:30:00,14.61,14.63,14.6,14.63,25800.0,9.5825,9.5956,9.5759,9.5956,25800.0
2007-11-02 11:35:00,14.63,14.65,14.62,14.64,27800.0,9.5956,9.6087,9.589,9.6022,27800.0
2007-11-02 11:40:00,14.65,14.65,14.59,14.6,59600.0,9.6087,9.6087,9.5694,9.5759,59600.0
2007-11-02 11:45:00,14.62,14.64,14.62,14.63,11000.0,9.589,9.6022,9.589,9.5956,11000.0
2007-11-02 11:50:00,14.63,14.72,14.58,14.68,36800.0,9.5956,9.6546,9.5628,9.6284,36800.0
2007-11-02 11:55:00,14.69,14.74,14.65,14.71,37200.0,9.635,9.6678,9.6087,9.6481,37200.0
2007-11-02 12:00:00,14.71,14.72,14.65,14.72,50200.0,9.6481,9.6546,9.6087,9.6546,50200.0
2007-11-02 12:05:00,14.73,14.79,14.7,14.71,27600.0,9.6612,9.7005,9.6415,9.6481,27600.0
2007-11-02 12:10:00,14.72,14.79,14.69,14.69,34000.0,9.6546,9.7005,9.635,9.635,34000.0
2007-11-02 12:15:00,14.69,14.71,14.68,14.69,28400.0,9.635,9.6481,9.6284,9.635,28400.0
2007-11-02 12:20:00,14.69,14.73,14.69,14.71,12000.0,9.635,9.6612,9.635,9.6481,12000.0
2007-11-02 12:25:00,14.72,14.72,14.69,14.72,9600.0,9.6546,9.6546,9.635,9.6546,9600.0
2007-11-02 12:30:00,14.74,14.81,14.72,14.72,58200.0,9.6678,9.7137,9.6546,9.6546,58200.0
2007-11-02 12:35:00,14.72,14.79,14.72,14.77,17000.0,9.6546,9.7005,9.6546,9.6874,17000.0
2007-11-02 12:40:00,14.74,14.79,14.72,14.79,21400.0,9.6678,9.7005,9.6546,9.7005,21400.0
2007-11-02 12:45:00,14.79,14.8,14.74,14.74,16200.0,9.7005,9.7071,9.6678,9.6678,16200.0
2007-11-02 12:50:00,14.74,14.74,14.72,14.73,15000.0,9.6678,9.6678,9.6546,9.6612,15000.0
2007-11-02 12:55:00,14.73,14.77,14.72,14.77,17600.0,9.6612,9.6874,9.6546,9.6874,17600.0
2007-11-02 13:00:00,14.77,14.81,14.77,14.77,20000.0,9.6874,9.7137,9.6874,9.6874,20000.0
2007-11-02 13:05:00,14.75,14.77,14.72,14.72,19400.0,9.6743,9.6874,9.6546,9.6546,19400.0
2007-11-02 13:10:00,14.72,14.76,14.72,14.73,30800.0,9.6546,9.6809,9.6546,9.6612,30800.0
2007-11-02 13:15:00,14.74,14.75,14.72,14.75,18800.0,9.6678,9.6743,9.6546,9.6743,18800.0
2007-11-02 13:20:00,14.76,14.8,14.76,14.79,57400.0,9.6809,9.7071,9.6809,9.7005,57400.0
2007-11-02 13:25:00,14.79,14.81,14.78,14.81,13600.0,9.7005,9.7137,9.694,9.7137,13600.0
2007-11-02 13:30:00,14.81,14.86,14.81,14.83,20000.0,9.7137,9.7465,9.7137,9.7268,20000.0
2007-11-02 13:35:00,14.81,14.81,14.77,14.79,15000.0,9.7137,9.7137,9.6874,9.7005,15000.0
2007-11-02 13:40:00,14.79,14.8,14.74,14.76,15000.0,9.7005,9.7071,9.6678,9.6809,15000.0
2007-11-02 13:45:00,14.76,14.83,14.73,14.77,25000.0,9.6809,9.7268,9.6612,9.6874,25000.0
2007-11-02 13:50:00,14.77,14.8,14.76,14.78,18200.0,9.6874,9.7071,9.6809,9.694,18200.0
2007-11-02 13:55:00,14.76,14.76,14.72,14.76,13800.0,9.6809,9.6809,9.6546,9.6809,13800.0
2007-11-02 14:00:00,14.75,14.78,14.75,14.77,15400.0,9.6743,9.694,9.6743,9.6874,15400.0
2007-11-02 14:05:00,14.76,14.76,14.74,14.75,28200.0,9.6809,9.6809,9.6678,9.6743,28200.0
2007-11-02 14:10:00,14.75,14.76,14.74,14.75,8600.0,9.6743,9.6809,9.6678,9.6743,8600.0
2007-11-02 14:15:00,14.76,14.76,14.7,14.72,32600.0,9.6809,9.6809,9.6415,9.6546,32600.0
2007-11-02 14:20:00,14.72,14.76,14.72,14.72,19600.0,9.6546,9.6809,9.6546,9.6546,19600.0
2007-11-02 14:25:00,14.72,14.74,14.71,14.71,24800.0,9.6546,9.6678,9.6481,9.6481,24800.0
2007-11-02 14:30:00,14.71,14.72,14.69,14.69,21600.0,9.6481,9.6546,9.635,9.635,21600.0
2007-11-02 14:35:00,14.69,14.69,14.65,14.67,19000.0,9.635,9.635,9.6087,9.6218,19000.0
2007-11-02 14:40:00,14.65,14.72,14.65,14.68,22800.0,9.6087,9.6546,9.6087,9.6284,22800.0
2007-11-02 14:45:00,14.68,14.68,14.65,14.66,23000.0,9.6284,9.6284,9.6087,9.6153,23000.0
2007-11-02 14:50:00,14.65,14.68,14.63,14.65,28400.0,9.6087,9.6284,9.5956,9.6087,28400.0
2007-11-02 14:55:00,14.63,14.65,14.62,14.63,53600.0,9.5956,9.6087,9.589,9.5956,53600.0
2007-11-02 15:00:00,14.63,14.68,14.62,14.63,32200.0,9.5956,9.6284,9.589,9.5956,32200.0
2007-11-02 15:05:00,14.62,14.64,14.62,14.64,16600.0,9.589,9.6022,9.589,9.6022,16600.0
2007-11-02 15:10:00,14.64,14.65,14.61,14.63,35600.0,9.6022,9.6087,9.5825,9.5956,35600.0
2007-11-02 15:15:00,14.63,14.69,14.62,14.69,21600.0,9.5956,9.635,9.589,9.635,21600.0
2007-11-02 15:20:00,14.68,14.71,14.65,14.68,122200.0,9.6284,9.6481,9.6087,9.6284,122200.0
2007-11-02 15:25:00,14.69,14.69,14.67,14.68,26400.0,9.635,9.635,9.6218,9.6284,26400.0
2007-11-02 15:30:00,14.67,14.67,14.63,14.67,31000.0,9.6218,9.6218,9.5956,9.6218,31000.0
2007-11-02 15:35:00,14.67,14.71,14.62,14.62,49000.0,9.6218,9.6481,9.589,9.589,49000.0
2007-11-02 15:40:00,14.62,14.71,14.62,14.7,75000.0,9.589,9.6481,9.589,9.6415,75000.0
2007-11-02 15:45:00,14.71,14.71,14.68,14.69,67600.0,9.6481,9.6481,9.6284,9.635,67600.0
2007-11-02 15:50:00,14.7,14.7,14.69,14.7,66800.0,9.6415,9.6415,9.635,9.6415,66800.0
2007-11-02 15:55:00,14.7,14.72,14.68,14.7,153400.0,9.6415,9.6546,9.6284,9.6415,153400.0
2007-11-05 09:30:00,14.38,14.5,14.15,14.22,236000.0,9.4316,9.5103,9.2808,9.3267,236000.0
2007-11-05 09:35:00,14.22,14.26,14.18,14.21,98600.0,9.3267,9.3529,9.3005,9.3201,98600.0
2007-11-05 09:40:00,14.22,14.35,14.15,14.28,123200.0,9.3267,9.412,9.2808,9.366,123200.0
2007-11-05 09:45:00,14.3,14.39,14.28,14.37,63200.0,9.3792,9.4382,9.366,9.4251,63200.0
2007-11-05 09:50:00,14.38,14.38,14.2,14.31,77600.0,9.4316,9.4316,9.3136,9.3857,77600.0
2007-11-05 09:55:00,14.31,14.38,14.28,14.33,32400.0,9.3857,9.4316,9.366,9.3988,32400.0
2007-11-05 10:00:00,14.33,14.46,14.31,14.44,143400.0,9.3988,9.4841,9.3857,9.471,143400.0
2007-11-05 10:05:00,14.4,14.43,14.36,14.37,47800.0,9.4448,9.4644,9.4185,9.4251,47800.0
2007-11-05 10:10:00,14.37,14.41,14.34,14.37,35000.0,9.4251,9.4513,9.4054,9.4251,35000.0
2007-11-05 10:15:00,14.36,14.36,14.29,14.31,50200.0,9.4185,9.4185,9.3726,9.3857,50200.0
2007-11-05 10:20:00,14.31,14.33,14.27,14.33,52200.0,9.3857,9.3988,9.3595,9.3988,52200.0
2007-11-05 10:25:00,14.32,14.33,14.22,14.22,37600.0,9.3923,9.3988,9.3267,9.3267,37600.0
2007-11-05 10:30:00,14.22,14.29,14.22,14.26,32400.0,9.3267,9.3726,9.3267,9.3529,32400.0
2007-11-05 10:35:00,14.27,14.31,14.27,14.3,27800.0,9.3595,9.3857,9.3595,9.3792,27800.0
2007-11-05 10:40:00,14.29,14.33,14.27,14.31,10000.0,9.3726,9.3988,9.3595,9.3857,10000.0
2007-11-05 10:45:00,14.3,14.31,14.27,14.28,28000.0,9.3792,9.3857,9.3595,9.366,28000.0
2007-11-05 10:50:00,14.28,14.31,14.26,14.29,30000.0,9.366,9.3857,9.3529,9.3726,30000.0
2007-11-05 10:55:00,14.3,14.31,14.25,14.27,19800.0,9.3792,9.3857,9.3464,9.3595,19800.0
2007-11-05 11:00:00,14.28,14.31,14.28,14.29,20400.0,9.366,9.3857,9.366,9.3726,20400.0
2007-11-05 11:05:00,14.28,14.31,14.27,14.29,13000.0,9.366,9.3857,9.3595,9.3726,13000.0
2007-11-05 11:10:00,14.29,14.29,14.24,14.26,32400.0,9.3726,9.3726,9.3398,9.3529,32400.0
2007-11-05 11:15:00,14.24,14.26,14.23,14.25,20200.0,9.3398,9.3529,9.3333,9.3464,20200.0
2007-11-05 11:20:00,14.24,14.32,14.23,14.29,31200.0,9.3398,9.3923,9.3333,9.3726,31200.0
2007-11-05 11:25:00,14.29,14.31,14.24,14.24,17000.0,9.3726,9.3857,9.3398,9.3398,17000.0
2007-11-05 11:30:00,14.26,14.29,14.22,14.27,26800.0,9.3529,9.3726,9.3267,9.3595,26800.0
2007-11-05 11:35:00,14.25,14.28,14.22,14.24,30200.0,9.3464,9.366,9.3267,9.3398,30200.0
2007-11-05 11:40:00,14.26,14.29,14.26,14.28,18600.0,9.3529,9.3726,9.3529,9.366,18600.0
2007-11-05 11:45:00,14.28,14.3,14.26,14.28,9200.0,9.366,9.3792,9.3529,9.366,9200.0
2007-11-05 11:50:00,14.28,14.28,14.24,14.26,17200.0,9.366,9.366,9.3398,9.3529,17200.0
2007-11-05 11:55:00,14.26,14.29,14.2,14.26,104800.0,9.3529,9.3726,9.3136,9.3529,104800.0
2007-11-05 12:00:00,14.27,14.27,14.24,14.26,27200.0,9.3595,9.3595,9.3398,9.3529,27200.0
2007-11-05 12:05:00,14.24,14.28,14.24,14.28,13400.0,9.3398,9.366,9.3398,9.366,13400.0
2007-11-05 12:10:00,14.26,14.27,14.22,14.23,12800.0,9.3529,9.3595,9.3267,9.3333,12800.0
2007-11-05 12:15:00,14.23,14.25,14.23,14.24,11000.0,9.3333,9.3464,9.3333,9.3398,11000.0
2007-11-05 12:20:00,14.24,14.24,14.21,14.24,28400.0,9.3398,9.3398,9.3201,9.3398,28400.0
2007-11-05 12:25:00,14.24,14.25,14.23,14.24,23600.0,9.3398,9.3464,9.3333,9.3398,23600.0
2007-11-05 12:30:00,14.24,14.26,14.22,14.26,20400.0,9.3398,9.3529,9.3267,9.3529,20400.0
2007-11-05 12:35:00,14.27,14.33,14.27,14.33,10200.0,9.3595,9.3988,9.3595,9.3988,10200.0
2007-11-05 12:40:00,14.33,14.34,14.31,14.31,13400.0,9.3988,9.4054,9.3857,9.3857,13400.0
2007-11-05 12:45:00,14.31,14.36,14.31,14.36,9000.0,9.3857,9.4185,9.3857,9.4185,9000.0
2007-11-05 12:50:00,14.35,14.36,14.31,14.31,12400.0,9.412,9.4185,9.3857,9.3857,12400.0
2007-11-05 12:55:00,14.32,14.33,14.31,14.33,6800.0,9.3923,9.3988,9.3857,9.3988,6800.0
2007-11-05 13:00:00,14.32,14.36,14.32,14.33,22000.0,9.3923,9.4185,9.3923,9.3988,22000.0
2007-11-05 13:05:00,14.33,14.35,14.31,14.31,8800.0,9.3988,9.412,9.3857,9.3857,8800.0
2007-11-05 13:10:00,14.31,14.31,14.29,14.31,11200.0,9.3857,9.3857,9.3726,9.3857,11200.0
2007-11-05 13:15:00,14.31,14.31,14.26,14.28,21200.0,9.3857,9.3857,9.3529,9.366,21200.0
2007-11-05 13:20:00,14.27,14.28,14.24,14.27,15800.0,9.3595,9.366,9.3398,9.3595,15800.0
2007-11-05 13:25:00,14.26,14.26,14.23,14.24,15400.0,9.3529,9.3529,9.3333,9.3398,15400.0
2007-11-05 13:30:00,14.24,14.26,14.22,14.23,30800.0,9.3398,9.3529,9.3267,9.3333,30800.0
2007-11-05 13:35:00,14.23,14.27,14.22,14.25,34200.0,9.3333,9.3595,9.3267,9.3464,34200.0
2007-11-05 13:40:00,14.25,14.25,14.24,14.24,18200.0,9.3464,9.3464,9.3398,9.3398,18200.0
2007-11-05 13:45:00,14.24,14.24,14.21,14.24,50400.0,9.3398,9.3398,9.3201,9.3398,50400.0
2007-11-05 13:50:00,14.22,14.24,14.21,14.22,29600.0,9.3267,9.3398,9.3201,9.3267,29600.0
2007-11-05 13:55:00,14.22,14.24,14.2,14.24,52800.0,9.3267,9.3398,9.3136,9.3398,52800.0
2007-11-05 14:00:00,14.25,14.27,14.23,14.25,31800.0,9.3464,9.3595,9.3333,9.3464,31800.0
2007-11-05 14:05:00,14.24,14.27,14.24,14.26,20600.0,9.3398,9.3595,9.3398,9.3529,20600.0
2007-11-05 14:10:00,14.26,14.3,14.24,14.25,22800.0,9.3529,9.3792,9.3398,9.3464,22800.0
2007-11-05 14:15:00,14.25,14.26,14.17,14.18,58800.0,9.3464,9.3529,9.2939,9.3005,58800.0
2007-11-05 14:20:00,14.18,14.19,14.15,14.18,129000.0,9.3005,9.307,9.2808,9.3005,129000.0
2007-11-05 14:25:00,14.18,14.22,14.15,14.19,56000.0,9.3005,9.3267,9.2808,9.307,56000.0
2007-11-05 14:30:00,14.18,14.22,14.15,14.2,123800.0,9.3005,9.3267,9.2808,9.3136,123800.0
2007-11-05 14:35:00,14.22,14.22,14.19,14.22,49400.0,9.3267,9.3267,9.307,9.3267,49400.0
2007-11-05 14:40:00,14.22,14.22,14.17,14.19,28400.0,9.3267,9.3267,9.2939,9.307,28400.0
2007-11-05 14:45:00,14.2,14.21,14.19,14.2,19400.0,9.3136,9.3201,9.307,9.3136,19400.0
2007-11-05 14:50:00,14.2,14.23,14.2,14.22,28800.0,9.3136,9.3333,9.3136,9.3267,28800.0
2007-11-05 14:55:00,14.22,14.26,14.21,14.22,57800.0,9.3267,9.3529,9.3201,9.3267,57800.0
2007-11-05 15:00:00,14.22,14.24,14.21,14.23,31200.0,9.3267,9.3398,9.3201,9.3333,31200.0
2007-11-05 15:05:00,14.23,14.33,14.22,14.24,109800.0,9.3333,9.3988,9.3267,9.3398,109800.0
2007-11-05 15:10:00,14.24,14.28,14.22,14.22,40400.0,9.3398,9.366,9.3267,9.3267,40400.0
2007-11-05 15:15:00,14.24,14.28,14.24,14.25,44200.0,9.3398,9.366,9.3398,9.3464,44200.0
2007-11-05 15:20:00,14.25,14.33,14.25,14.33,45400.0,9.3464,9.3988,9.3464,9.3988,45400.0
2007-11-05 15:25:00,14.31,14.36,14.29,14.33,42000.0,9.3857,9.4185,9.3726,9.3988,42000.0
2007-11-05 15:30:00,14.31,14.31,14.23,14.3,87000.0,9.3857,9.3857,9.3333,9.3792,87000.0
2007-11-05 15:35:00,14.3,14.3,14.24,14.26,151400.0,9.3792,9.3792,9.3398,9.3529,151400.0
2007-11-05 15:40:00,14.26,14.26,14.18,14.21,59200.0,9.3529,9.3529,9.3005,9.3201,59200.0
2007-11-05 15:45:00,14.21,14.23,14.2,14.22,65800.0,9.3201,9.3333,9.3136,9.3267,65800.0
2007-11-05 15:50:00,14.22,14.24,14.22,14.22,49000.0,9.3267,9.3398,9.3267,9.3267,49000.0
2007-11-05 15:55:00,14.23,14.24,14.19,14.21,142000.0,9.3333,9.3398,9.307,9.3201,142000.0
2007-11-06 09:30:00,14.25,14.29,14.19,14.21,15400.0,9.3464,9.3726,9.307,9.3201,15400.0
2007-11-06 09:35:00,14.21,14.27,14.21,14.25,14200.0,9.3201,9.3595,9.3201,9.3464,14200.0
2007-11-06 09:40:00,14.23,14.28,14.22,14.24,43600.0,9.3333,9.366,9.3267,9.3398,43600.0
2007-11-06 09:45:00,14.24,14.3,14.22,14.3,27400.0,9.3398,9.3792,9.3267,9.3792,27400.0
2007-11-06 09:50:00,14.3,14.31,14.24,14.28,36400.0,9.3792,9.3857,9.3398,9.366,36400.0
2007-11-06 09:55:00,14.27,14.28,14.23,14.26,14000.0,9.3595,9.366,9.3333,9.3529,14000.0
2007-11-06 10:00:00,14.26,14.35,14.24,14.25,29800.0,9.3529,9.412,9.3398,9.3464,29800.0
2007-11-06 10:05:00,14.26,14.3,14.25,14.27,9600.0,9.3529,9.3792,9.3464,9.3595,9600.0
2007-11-06 10:10:00,14.27,14.31,14.27,14.3,7800.0,9.3595,9.3857,9.3595,9.3792,7800.0
2007-11-06 10:15:00,14.3,14.3,14.24,14.27,24000.0,9.3792,9.3792,9.3398,9.3595,24000.0
2007-11-06 10:20:00,14.27,14.29,14.22,14.28,29200.0,9.3595,9.3726,9.3267,9.366,29200.0
2007-11-06 10:25:00,14.25,14.28,14.22,14.22,17200.0,9.3464,9.366,9.3267,9.3267,17200.0
2007-11-06 10:30:00,14.22,14.22,14.15,14.18,74200.0,9.3267,9.3267,9.2808,9.3005,74200.0
2007-11-06 10:35:00,14.19,14.21,14.17,14.2,52400.0,9.307,9.3201,9.2939,9.3136,52400.0
2007-11-06 10:40:00,14.2,14.2,14.13,14.17,54200.0,9.3136,9.3136,9.2677,9.2939,54200.0
2007-11-06 10:45:00,14.17,14.19,14.15,14.17,51200.0,9.2939,9.307,9.2808,9.2939,51200.0
2007-11-06 10:50:00,14.17,14.21,14.1,14.1,41000.0,9.2939,9.3201,9.248,9.248,41000.0
2007-11-06 10:55:00,14.11,14.15,14.1,14.13,48800.0,9.2545,9.2808,9.248,9.2677,48800.0
2007-11-06 11:00:00,14.13,14.14,14.1,14.13,29200.0,9.2677,9.2742,9.248,9.2677,29200.0
2007-11-06 11:05:00,14.13,14.17,14.12,14.17,15000.0,9.2677,9.2939,9.2611,9.2939,15000.0
2007-11-06 11:10:00,14.18,14.19,14.15,14.16,12000.0,9.3005,9.307,9.2808,9.2873,12000.0
2007-11-06 11:15:00,14.18,14.24,14.15,14.22,15400.0,9.3005,9.3398,9.2808,9.3267,15400.0
2007-11-06 11:20:00,14.24,14.25,14.2,14.2,17800.0,9.3398,9.3464,9.3136,9.3136,17800.0
2007-11-06 11:25:00,14.2,14.2,14.18,14.19,11200.0,9.3136,9.3136,9.3005,9.307,11200.0
2007-11-06 11:30:00,14.19,14.21,14.15,14.15,25600.0,9.307,9.3201,9.2808,9.2808,25600.0
2007-11-06 11:35:00,14.15,14.19,14.15,14.18,17200.0,9.2808,9.307,9.2808,9.3005,17200.0
2007-11-06 11:40:00,14.18,14.19,14.17,14.18,10000.0,9.3005,9.307,9.2939,9.3005,10000.0
2007-11-06 11:45:00,14.18,14.19,14.17,14.17,3600.0,9.3005,9.307,9.2939,9.2939,3600.0
2007-11-06 11:50:00,14.15,14.24,14.15,14.24,30600.0,9.2808,9.3398,9.2808,9.3398,30600.0
2007-11-06 11:55:00,14.24,14.28,14.21,14.21,33000.0,9.3398,9.366,9.3201,9.3201,33000.0
2007-11-06 12:00:00,14.2,14.21,14.18,14.19,18800.0,9.3136,9.3201,9.3005,9.307,18800.0
2007-11-06 12:05:00,14.2,14.21,14.19,14.2,5800.0,9.3136,9.3201,9.307,9.3136,5800.0
2007-11-06 12:10:00,14.2,14.21,14.18,14.21,18000.0,9.3136,9.3201,9.3005,9.3201,18000.0
2007-11-06 12:15:00,14.21,14.23,14.16,14.21,23000.0,9.3201,9.3333,9.2873,9.3201,23000.0
2007-11-06 12:20:00,14.22,14.22,14.18,14.19,8600.0,9.3267,9.3267,9.3005,9.307,8600.0
2007-11-06 12:25:00,14.19,14.19,14.17,14.18,3800.0,9.307,9.307,9.2939,9.3005,3800.0
2007-11-06 12:30:00,14.18,14.19,14.15,14.18,14600.0,9.3005,9.307,9.2808,9.3005,14600.0
2007-11-06 12:35:00,14.18,14.2,14.18,14.2,27600.0,9.3005,9.3136,9.3005,9.3136,27600.0
2007-11-06 12:40:00,14.2,14.22,14.19,14.2,29600.0,9.3136,9.3267,9.307,9.3136,29600.0
2007-11-06 12:45:00,14.19,14.2,14.19,14.2,9600.0,9.307,9.3136,9.307,9.3136,9600.0
2007-11-06 12:50:00,14.19,14.22,14.19,14.22,21600.0,9.307,9.3267,9.307,9.3267,21600.0
2007-11-06 12:55:00,14.22,14.25,14.22,14.24,8600.0,9.3267,9.3464,9.3267,9.3398,8600.0
2007-11-06 13:00:00,14.24,14.27,14.24,14.27,4800.0,9.3398,9.3595,9.3398,9.3595,4800.0
2007-11-06 13:05:00,14.27,14.27,14.22,14.22,28800.0,9.3595,9.3595,9.3267,9.3267,28800.0
2007-11-06 13:10:00,14.24,14.3,14.24,14.29,26800.0,9.3398,9.3792,9.3398,9.3726,26800.0
2007-11-06 13:15:00,14.29,14.3,14.28,14.29,5800.0,9.3726,9.3792,9.366,9.3726,5800.0
2007-11-06 13:20:00,14.29,14.3,14.25,14.3,13600.0,9.3726,9.3792,9.3464,9.3792,13600.0
2007-11-06 13:25:00,14.29,14.31,14.26,14.3,12600.0,9.3726,9.3857,9.3529,9.3792,12600.0
2007-11-06 13:30:00,14.3,14.31,14.28,14.28,6600.0,9.3792,9.3857,9.366,9.366,6600.0
2007-11-06 13:35:00,14.3,14.36,14.3,14.36,13400.0,9.3792,9.4185,9.3792,9.4185,13400.0
2007-11-06 13:40:00,14.36,14.42,14.34,14.42,49000.0,9.4185,9.4579,9.4054,9.4579,49000.0
2007-11-06 13:45:00,14.41,14.42,14.35,14.4,31400.0,9.4513,9.4579,9.412,9.4448,31400.0
2007-11-06 13:50:00,14.4,14.46,14.4,14.44,31200.0,9.4448,9.4841,9.4448,9.471,31200.0
2007-11-06 13:55:00,14.44,14.45,14.4,14.4,40800.0,9.471,9.4775,9.4448,9.4448,40800.0
2007-11-06 14:00:00,14.4,14.44,14.4,14.44,18400.0,9.4448,9.471,9.4448,9.471,18400.0
2007-11-06 14:05:00,14.43,14.43,14.38,14.38,24200.0,9.4644,9.4644,9.4316,9.4316,24200.0
2007-11-06 14:10:00,14.38,14.42,14.38,14.42,9400.0,9.4316,9.4579,9.4316,9.4579,9400.0
2007-11-06 14:15:00,14.4,14.4,14.38,14.4,10800.0,9.4448,9.4448,9.4316,9.4448,10800.0
2007-11-06 14:20:00,14.4,14.4,14.31,14.37,25600.0,9.4448,9.4448,9.3857,9.4251,25600.0
2007-11-06 14:25:00,14.36,14.37,14.31,14.33,11400.0,9.4185,9.4251,9.3857,9.3988,11400.0
2007-11-06 14:30:00,14.32,14.36,14.31,14.36,15400.0,9.3923,9.4185,9.3857,9.4185,15400.0
2007-11-06 14:35:00,14.37,14.37,14.33,14.33,9200.0,9.4251,9.4251,9.3988,9.3988,9200.0
2007-11-06 14:40:00,14.33,14.35,14.3,14.32,32400.0,9.3988,9.412,9.3792,9.3923,32400.0
2007-11-06 14:45:00,14.31,14.32,14.29,14.29,9600.0,9.3857,9.3923,9.3726,9.3726,9600.0
2007-11-06 14:50:00,14.29,14.31,14.28,14.31,16000.0,9.3726,9.3857,9.366,9.3857,16000.0
2007-11-06 14:55:00,14.31,14.33,14.31,14.31,7000.0,9.3857,9.3988,9.3857,9.3857,7000.0
2007-11-06 15:00:00,14.31,14.34,14.31,14.33,11800.0,9.3857,9.4054,9.3857,9.3988,11800.0
2007-11-06 15:05:00,14.32,14.33,14.28,14.29,34800.0,9.3923,9.3988,9.366,9.3726,34800.0
2007-11-06 15:10:00,14.31,14.31,14.28,14.29,19200.0,9.3857,9.3857,9.366,9.3726,19200.0
2007-11-06 15:15:00,14.28,14.36,14.28,14.36,53600.0,9.366,9.4185,9.366,9.4185,53600.0
2007-11-06 15:20:00,14.37,14.38,14.34,14.35,38800.0,9.4251,9.4316,9.4054,9.412,38800.0
2007-11-06 15:25:00,14.35,14.38,14.35,14.35,27200.0,9.412,9.4316,9.412,9.412,27200.0
2007-11-06 15:30:00,14.35,14.37,14.33,14.33,37400.0,9.412,9.4251,9.3988,9.3988,37400.0
2007-11-06 15:35:00,14.31,14.37,14.31,14.35,65600.0,9.3857,9.4251,9.3857,9.412,65600.0
2007-11-06 15:40:00,14.35,14.38,14.35,14.37,38600.0,9.412,9.4316,9.412,9.4251,38600.0
2007-11-06 15:45:00,14.36,14.36,14.31,14.34,51800.0,9.4185,9.4185,9.3857,9.4054,51800.0
2007-11-06 15:50:00,14.33,14.4,14.33,14.39,75000.0,9.3988,9.4448,9.3988,9.4382,75000.0
2007-11-06 15:55:00,14.4,14.51,14.4,14.5,305000.0,9.4448,9.5169,9.4448,9.5103,305000.0
2007-11-07 09:30:00,14.37,14.37,14.25,14.27,20600.0,9.4251,9.4251,9.3464,9.3595,20600.0
2007-11-07 09:35:00,14.29,14.31,14.27,14.29,10800.0,9.3726,9.3857,9.3595,9.3726,10800.0
2007-11-07 09:40:00,14.28,14.35,14.26,14.35,30400.0,9.366,9.412,9.3529,9.412,30400.0
2007-11-07 09:45:00,14.33,14.36,14.27,14.35,21400.0,9.3988,9.4185,9.3595,9.412,21400.0
2007-11-07 09:50:00,14.35,14.4,14.34,14.36,19800.0,9.412,9.4448,9.4054,9.4185,19800.0
2007-11-07 09:55:00,14.35,14.36,14.3,14.34,15400.0,9.412,9.4185,9.3792,9.4054,15400.0
2007-11-07 10:00:00,14.35,14.42,14.35,14.42,22600.0,9.412,9.4579,9.412,9.4579,22600.0
2007-11-07 10:05:00,14.42,14.49,14.42,14.47,40000.0,9.4579,9.5038,9.4579,9.4907,40000.0
2007-11-07 10:10:00,14.48,14.54,14.47,14.54,31000.0,9.4972,9.5366,9.4907,9.5366,31000.0
2007-11-07 10:15:00,14.53,14.54,14.51,14.53,38400.0,9.53,9.5366,9.5169,9.53,38400.0
2007-11-07 10:20:00,14.54,14.54,14.52,14.52,46400.0,9.5366,9.5366,9.5235,9.5235,46400.0
2007-11-07 10:25:00,14.53,14.54,14.5,14.51,21000.0,9.53,9.5366,9.5103,9.5169,21000.0
2007-11-07 10:30:00,14.51,14.51,14.44,14.44,105600.0,9.5169,9.5169,9.471,9.471,105600.0
2007-11-07 10:35:00,14.44,14.45,14.38,14.38,16600.0,9.471,9.4775,9.4316,9.4316,16600.0
2007-11-07 10:40:00,14.4,14.45,14.4,14.44,35800.0,9.4448,9.4775,9.4448,9.471,35800.0
2007-11-07 10:45:00,14.45,14.53,14.43,14.49,30600.0,9.4775,9.53,9.4644,9.5038,30600.0
2007-11-07 10:50:00,14.48,14.48,14.42,14.44,30600.0,9.4972,9.4972,9.4579,9.471,30600.0
2007-11-07 10:55:00,14.43,14.43,14.35,14.35,30800.0,9.4644,9.4644,9.412,9.412,30800.0
2007-11-07 11:00:00,14.36,14.44,14.35,14.42,35200.0,9.4185,9.471,9.412,9.4579,35200.0
2007-11-07 11:05:00,14.43,14.54,14.42,14.52,43600.0,9.4644,9.5366,9.4579,9.5235,43600.0
2007-11-07 11:10:00,14.52,14.53,14.43,14.43,130800.0,9.5235,9.53,9.4644,9.4644,130800.0
2007-11-07 11:15:00,14.43,14.43,14.35,14.37,32400.0,9.4644,9.4644,9.412,9.4251,32400.0
2007-11-07 11:20:00,14.37,14.38,14.35,14.37,18600.0,9.4251,9.4316,9.412,9.4251,18600.0
2007-11-07 11:25:00,14.38,14.38,14.36,14.38,8200.0,9.4316,9.4316,9.4185,9.4316,8200.0
2007-11-07 11:30:00,14.38,14.41,14.38,14.39,12000.0,9.4316,9.4513,9.4316,9.4382,12000.0
2007-11-07 11:35:00,14.39,14.4,14.38,14.38,5200.0,9.4382,9.4448,9.4316,9.4316,5200.0
2007-11-07 11:40:00,14.38,14.38,14.37,14.37,9800.0,9.4316,9.4316,9.4251,9.4251,9800.0
2007-11-07 11:45:00,14.38,14.38,14.38,14.38,5200.0,9.4316,9.4316,9.4316,9.4316,5200.0
2007-11-07 11:50:00,14.38,14.39,14.38,14.38,9800.0,9.4316,9.4382,9.4316,9.4316,9800.0
2007-11-07 11:55:00,14.38,14.38,14.33,14.33,15400.0,9.4316,9.4316,9.3988,9.3988,15400.0
2007-11-07 12:00:00,14.33,14.35,14.31,14.34,26400.0,9.3988,9.412,9.3857,9.4054,26400.0
2007-11-07 12:05:00,14.32,14.34,14.31,14.32,7200.0,9.3923,9.4054,9.3857,9.3923,7200.0
2007-11-07 12:10:00,14.32,14.32,14.27,14.29,11800.0,9.3923,9.3923,9.3595,9.3726,11800.0
2007-11-07 12:15:00,14.28,14.3,14.24,14.25,26600.0,9.366,9.3792,9.3398,9.3464,26600.0
2007-11-07 12:20:00,14.25,14.3,14.24,14.29,25000.0,9.3464,9.3792,9.3398,9.3726,25000.0
2007-11-07 12:25:00,14.29,14.3,14.27,14.29,31200.0,9.3726,9.3792,9.3595,9.3726,31200.0
2007-11-07 12:30:00,14.29,14.35,14.29,14.32,16200.0,9.3726,9.412,9.3726,9.3923,16200.0
2007-11-07 12:35:00,14.32,14.32,14.29,14.3,8600.0,9.3923,9.3923,9.3726,9.3792,8600.0
2007-11-07 12:40:00,14.29,14.29,14.27,14.28,9200.0,9.3726,9.3726,9.3595,9.366,9200.0
2007-11-07 12:45:00,14.28,14.29,14.24,14.26,27600.0,9.366,9.3726,9.3398,9.3529,27600.0
2007-11-07 12:50:00,14.26,14.31,14.24,14.31,23600.0,9.3529,9.3857,9.3398,9.3857,23600.0
2007-11-07 12:55:00,14.31,14.33,14.29,14.29,45000.0,9.3857,9.3988,9.3726,9.3726,45000.0
2007-11-07 13:00:00,14.29,14.29,14.28,14.28,19400.0,9.3726,9.3726,9.366,9.366,19400.0
2007-11-07 13:05:00,14.28,14.34,14.28,14.3,24200.0,9.366,9.4054,9.366,9.3792,24200.0
2007-11-07 13:10:00,14.3,14.3,14.28,14.28,26600.0,9.3792,9.3792,9.366,9.366,26600.0
2007-11-07 13:15:00,14.28,14.29,14.24,14.27,48600.0,9.366,9.3726,9.3398,9.3595,48600.0
2007-11-07 13:20:00,14.27,14.3,14.24,14.28,22600.0,9.3595,9.3792,9.3398,9.366,22600.0
2007-11-07 13:25:00,14.26,14.31,14.26,14.29,22400.0,9.3529,9.3857,9.3529,9.3726,22400.0
2007-11-07 13:30:00,14.3,14.33,14.29,14.33,30400.0,9.3792,9.3988,9.3726,9.3988,30400.0
2007-11-07 13:35:00,14.33,14.33,14.3,14.3,35000.0,9.3988,9.3988,9.3792,9.3792,35000.0
2007-11-07 13:40:00,14.3,14.34,14.29,14.33,46600.0,9.3792,9.4054,9.3726,9.3988,46600.0
2007-11-07 13:45:00,14.33,14.34,14.31,14.33,36800.0,9.3988,9.4054,9.3857,9.3988,36800.0
2007-11-07 13:50:00,14.33,14.36,14.33,14.34,73400.0,9.3988,9.4185,9.3988,9.4054,73400.0
2007-11-07 13:55:00,14.34,14.38,14.33,14.36,26400.0,9.4054,9.4316,9.3988,9.4185,26400.0
2007-11-07 14:00:00,14.36,14.36,14.31,14.32,29800.0,9.4185,9.4185,9.3857,9.3923,29800.0
2007-11-07 14:05:00,14.33,14.34,14.31,14.32,25600.0,9.3988,9.4054,9.3857,9.3923,25600.0
2007-11-07 14:10:00,14.33,14.36,14.29,14.35,23800.0,9.3988,9.4185,9.3726,9.412,23800.0
2007-11-07 14:15:00,14.36,14.4,14.33,14.38,16600.0,9.4185,9.4448,9.3988,9.4316,16600.0
2007-11-07 14:20:00,14.37,14.39,14.35,14.38,23600.0,9.4251,9.4382,9.412,9.4316,23600.0
2007-11-07 14:25:00,14.38,14.5,14.37,14.49,64200.0,9.4316,9.5103,9.4251,9.5038,64200.0
2007-11-07 14:30:00,14.49,14.49,14.44,14.49,52600.0,9.5038,9.5038,9.471,9.5038,52600.0
2007-11-07 14:35:00,14.47,14.47,14.43,14.44,22000.0,9.4907,9.4907,9.4644,9.471,22000.0
2007-11-07 14:40:00,14.44,14.56,14.44,14.54,59000.0,9.471,9.5497,9.471,9.5366,59000.0
2007-11-07 14:45:00,14.55,14.55,14.47,14.48,25400.0,9.5431,9.5431,9.4907,9.4972,25400.0
2007-11-07 14:50:00,14.49,14.49,14.39,14.39,41000.0,9.5038,9.5038,9.4382,9.4382,41000.0
2007-11-07 14:55:00,14.39,14.44,14.36,14.44,24800.0,9.4382,9.471,9.4185,9.471,24800.0
2007-11-07 15:00:00,14.43,14.45,14.36,14.36,75400.0,9.4644,9.4775,9.4185,9.4185,75400.0
2007-11-07 15:05:00,14.36,14.44,14.36,14.42,27200.0,9.4185,9.471,9.4185,9.4579,27200.0
2007-11-07 15:10:00,14.42,14.43,14.38,14.4,25200.0,9.4579,9.4644,9.4316,9.4448,25200.0
2007-11-07 15:15:00,14.4,14.4,14.33,14.35,38000.0,9.4448,9.4448,9.3988,9.412,38000.0
2007-11-07 15:20:00,14.36,14.4,14.33,14.34,32200.0,9.4185,9.4448,9.3988,9.4054,32200.0
2007-11-07 15:25:00,14.32,14.34,14.26,14.28,27000.0,9.3923,9.4054,9.3529,9.366,27000.0
2007-11-07 15:30:00,14.27,14.32,14.27,14.28,44800.0,9.3595,9.3923,9.3595,9.366,44800.0
2007-11-07 15:35:00,14.28,14.29,14.25,14.25,65200.0,9.366,9.3726,9.3464,9.3464,65200.0
2007-11-07 15:40:00,14.26,14.35,14.26,14.34,57000.0,9.3529,9.412,9.3529,9.4054,57000.0
2007-11-07 15:45:00,14.34,14.35,14.28,14.3,33400.0,9.4054,9.412,9.366,9.3792,33400.0
2007-11-07 15:50:00,14.3,14.31,14.24,14.25,123600.0,9.3792,9.3857,9.3398,9.3464,123600.0
2007-11-07 15:55:00,14.25,14.26,14.24,14.26,92600.0,9.3464,9.3529,9.3398,9.3529,92600.0
2007-11-08 09:30:00,14.3,14.49,14.29,14.44,20600.0,9.3792,9.5038,9.3726,9.471,20600.0
2007-11-08 09:35:00,14.46,14.46,14.28,14.28,19600.0,9.4841,9.4841,9.366,9.366,19600.0
2007-11-08 09:40:00,14.28,14.28,14.13,14.2,27800.0,9.366,9.366,9.2677,9.3136,27800.0
2007-11-08 09:45:00,14.19,14.3,14.14,14.24,91400.0,9.307,9.3792,9.2742,9.3398,91400.0
2007-11-08 09:50:00,14.26,14.35,14.2,14.22,48000.0,9.3529,9.412,9.3136,9.3267,48000.0
2007-11-08 09:55:00,14.22,14.48,14.22,14.38,104400.0,9.3267,9.4972,9.3267,9.4316,104400.0
2007-11-08 10:00:00,14.38,14.47,14.36,14.46,103200.0,9.4316,9.4907,9.4185,9.4841,103200.0
2007-11-08 10:05:00,14.45,14.45,14.33,14.37,114000.0,9.4775,9.4775,9.3988,9.4251,114000.0
2007-11-08 10:10:00,14.36,14.36,14.27,14.27,25800.0,9.4185,9.4185,9.3595,9.3595,25800.0
2007-11-08 10:15:00,14.24,14.4,14.24,14.34,30000.0,9.3398,9.4448,9.3398,9.4054,30000.0
2007-11-08 10:20:00,14.36,14.46,14.35,14.4,34400.0,9.4185,9.4841,9.412,9.4448,34400.0
2007-11-08 10:25:00,14.4,14.42,14.3,14.35,22600.0,9.4448,9.4579,9.3792,9.412,22600.0
2007-11-08 10:30:00,14.35,14.4,14.33,14.37,36400.0,9.412,9.4448,9.3988,9.4251,36400.0
2007-11-08 10:35:00,14.38,14.42,14.31,14.37,44800.0,9.4316,9.4579,9.3857,9.4251,44800.0
2007-11-08 10:40:00,14.37,14.4,14.33,14.35,47000.0,9.4251,9.4448,9.3988,9.412,47000.0
2007-11-08 10:45:00,14.35,14.36,14.31,14.34,24800.0,9.412,9.4185,9.3857,9.4054,24800.0
2007-11-08 10:50:00,14.35,14.36,14.33,14.35,17200.0,9.412,9.4185,9.3988,9.412,17200.0
2007-11-08 10:55:00,14.35,14.43,14.35,14.42,39200.0,9.412,9.4644,9.412,9.4579,39200.0
2007-11-08 11:00:00,14.41,14.45,14.4,14.42,25600.0,9.4513,9.4775,9.4448,9.4579,25600.0
2007-11-08 11:05:00,14.42,14.42,14.33,14.35,34200.0,9.4579,9.4579,9.3988,9.412,34200.0
2007-11-08 11:10:00,14.34,14.4,14.34,14.38,20800.0,9.4054,9.4448,9.4054,9.4316,20800.0
2007-11-08 11:15:00,14.38,14.4,14.35,14.38,34800.0,9.4316,9.4448,9.412,9.4316,34800.0
2007-11-08 11:20:00,14.38,14.39,14.38,14.38,54600.0,9.4316,9.4382,9.4316,9.4316,54600.0
2007-11-08 11:25:00,14.38,14.41,14.36,14.38,21200.0,9.4316,9.4513,9.4185,9.4316,21200.0
2007-11-08 11:30:00,14.38,14.43,14.35,14.36,21400.0,9.4316,9.4644,9.412,9.4185,21400.0
2007-11-08 11:35:00,14.35,14.38,14.32,14.37,21200.0,9.412,9.4316,9.3923,9.4251,21200.0
2007-11-08 11:40:00,14.38,14.42,14.34,14.4,21200.0,9.4316,9.4579,9.4054,9.4448,21200.0
2007-11-08 11:45:00,14.4,14.42,14.32,14.33,24000.0,9.4448,9.4579,9.3923,9.3988,24000.0
2007-11-08 11:50:00,14.34,14.43,14.32,14.37,32200.0,9.4054,9.4644,9.3923,9.4251,32200.0
2007-11-08 11:55:00,14.37,14.42,14.34,14.42,23400.0,9.4251,9.4579,9.4054,9.4579,23400.0
2007-11-08 12:00:00,14.42,14.45,14.39,14.42,36200.0,9.4579,9.4775,9.4382,9.4579,36200.0
2007-11-08 12:05:00,14.42,14.45,14.36,14.4,29200.0,9.4579,9.4775,9.4185,9.4448,29200.0
2007-11-08 12:10:00,14.39,14.39,14.34,14.36,33000.0,9.4382,9.4382,9.4054,9.4185,33000.0
2007-11-08 12:15:00,14.36,14.36,14.31,14.31,29600.0,9.4185,9.4185,9.3857,9.3857,29600.0
2007-11-08 12:20:00,14.31,14.36,14.29,14.31,70200.0,9.3857,9.4185,9.3726,9.3857,70200.0
2007-11-08 12:25:00,14.31,14.31,14.28,14.3,13600.0,9.3857,9.3857,9.366,9.3792,13600.0
2007-11-08 12:30:00,14.29,14.31,14.28,14.3,17800.0,9.3726,9.3857,9.366,9.3792,17800.0
2007-11-08 12:35:00,14.31,14.32,14.22,14.26,36400.0,9.3857,9.3923,9.3267,9.3529,36400.0
2007-11-08 12:40:00,14.24,14.26,14.15,14.17,115000.0,9.3398,9.3529,9.2808,9.2939,115000.0
2007-11-08 12:45:00,14.17,14.18,14.08,14.1,56000.0,9.2939,9.3005,9.2349,9.248,56000.0
2007-11-08 12:50:00,14.08,14.13,14.02,14.13,57200.0,9.2349,9.2677,9.1955,9.2677,57200.0
2007-11-08 12:55:00,14.12,14.17,14.11,14.17,35200.0,9.2611,9.2939,9.2545,9.2939,35200.0
2007-11-08 13:00:00,14.15,14.17,14.13,14.14,34200.0,9.2808,9.2939,9.2677,9.2742,34200.0
2007-11-08 13:05:00,14.15,14.15,14.06,14.07,68000.0,9.2808,9.2808,9.2218,9.2283,68000.0
2007-11-08 13:10:00,14.06,14.15,14.05,14.09,54600.0,9.2218,9.2808,9.2152,9.2414,54600.0
2007-11-08 13:15:00,14.09,14.18,14.08,14.14,27800.0,9.2414,9.3005,9.2349,9.2742,27800.0
2007-11-08 13:20:00,14.12,14.15,14.04,14.06,37200.0,9.2611,9.2808,9.2086,9.2218,37200.0
2007-11-08 13:25:00,14.06,14.12,14.01,14.1,104800.0,9.2218,9.2611,9.189,9.248,104800.0
2007-11-08 13:30:00,14.1,14.18,14.09,14.13,91200.0,9.248,9.3005,9.2414,9.2677,91200.0
2007-11-08 13:35:00,14.13,14.15,14.03,14.1,47800.0,9.2677,9.2808,9.2021,9.248,47800.0
2007-11-08 13:40:00,14.09,14.12,14.05,14.09,33600.0,9.2414,9.2611,9.2152,9.2414,33600.0
2007-11-08 13:45:00,14.08,14.12,14.08,14.11,25200.0,9.2349,9.2611,9.2349,9.2545,25200.0
2007-11-08 13:50:00,14.09,14.15,14.09,14.13,12600.0,9.2414,9.2808,9.2414,9.2677,12600.0
2007-11-08 13:55:00,14.13,14.22,14.11,14.21,38800.0,9.2677,9.3267,9.2545,9.3201,38800.0
2007-11-08 14:00:00,14.21,14.27,14.17,14.26,50400.0,9.3201,9.3595,9.2939,9.3529,50400.0
2007-11-08 14:05:00,14.28,14.35,14.26,14.26,55800.0,9.366,9.412,9.3529,9.3529,55800.0
2007-11-08 14:10:00,14.26,14.27,14.24,14.24,21200.0,9.3529,9.3595,9.3398,9.3398,21200.0
2007-11-08 14:15:00,14.26,14.28,14.24,14.24,17400.0,9.3529,9.366,9.3398,9.3398,17400.0
2007-11-08 14:20:00,14.24,14.24,14.21,14.22,32400.0,9.3398,9.3398,9.3201,9.3267,32400.0
2007-11-08 14:25:00,14.22,14.22,14.16,14.17,16200.0,9.3267,9.3267,9.2873,9.2939,16200.0
2007-11-08 14:30:00,14.17,14.24,14.15,14.24,12400.0,9.2939,9.3398,9.2808,9.3398,12400.0
2007-11-08 14:35:00,14.22,14.22,14.17,14.17,12600.0,9.3267,9.3267,9.2939,9.2939,12600.0
2007-11-08 14:40:00,14.18,14.18,14.16,14.17,11200.0,9.3005,9.3005,9.2873,9.2939,11200.0
2007-11-08 14:45:00,14.16,14.22,14.16,14.22,33800.0,9.2873,9.3267,9.2873,9.3267,33800.0
2007-11-08 14:50:00,14.22,14.22,14.15,14.2,35200.0,9.3267,9.3267,9.2808,9.3136,35200.0
2007-11-08 14:55:00,14.18,14.27,14.17,14.26,25800.0,9.3005,9.3595,9.2939,9.3529,25800.0
2007-11-08 15:00:00,14.28,14.29,14.24,14.27,32000.0,9.366,9.3726,9.3398,9.3595,32000.0
2007-11-08 15:05:00,14.28,14.3,14.24,14.26,41800.0,9.366,9.3792,9.3398,9.3529,41800.0
2007-11-08 15:10:00,14.26,14.27,14.21,14.26,45800.0,9.3529,9.3595,9.3201,9.3529,45800.0
2007-11-08 15:15:00,14.26,14.28,14.22,14.27,42000.0,9.3529,9.366,9.3267,9.3595,42000.0
2007-11-08 15:20:00,14.27,14.38,14.27,14.37,49600.0,9.3595,9.4316,9.3595,9.4251,49600.0
2007-11-08 15:25:00,14.36,14.4,14.34,14.36,51800.0,9.4185,9.4448,9.4054,9.4185,51800.0
2007-11-08 15:30:00,14.37,14.38,14.33,14.38,42000.0,9.4251,9.4316,9.3988,9.4316,42000.0
2007-11-08 15:35:00,14.37,14.39,14.34,14.39,40200.0,9.4251,9.4382,9.4054,9.4382,40200.0
2007-11-08 15:40:00,14.42,14.44,14.37,14.43,95800.0,9.4579,9.471,9.4251,9.4644,95800.0
2007-11-08 15:45:00,14.43,14.44,14.38,14.43,49800.0,9.4644,9.471,9.4316,9.4644,49800.0
2007-11-08 15:50:00,14.43,14.46,14.38,14.38,83000.0,9.4644,9.4841,9.4316,9.4316,83000.0
2007-11-08 15:55:00,14.38,14.52,14.38,14.52,151200.0,9.4316,9.5235,9.4316,9.5235,151200.0
2007-11-09 09:30:00,14.45,14.49,14.31,14.38,21400.0,9.4775,9.5038,9.3857,9.4316,21400.0
2007-11-09 09:35:00,14.38,14.38,14.12,14.21,32400.0,9.4316,9.4316,9.2611,9.3201,32400.0
2007-11-09 09:40:00,14.22,14.22,14.11,14.19,31800.0,9.3267,9.3267,9.2545,9.307,31800.0
2007-11-09 09:45:00,14.19,14.22,14.13,14.19,23600.0,9.307,9.3267,9.2677,9.307,23600.0
2007-11-09 09:50:00,14.18,14.18,14.11,14.16,23000.0,9.3005,9.3005,9.2545,9.2873,23000.0
2007-11-09 09:55:00,14.17,14.22,14.15,14.22,30200.0,9.2939,9.3267,9.2808,9.3267,30200.0
2007-11-09 10:00:00,14.22,14.28,14.15,14.28,50800.0,9.3267,9.366,9.2808,9.366,50800.0
2007-11-09 10:05:00,14.28,14.4,14.25,14.31,79200.0,9.366,9.4448,9.3464,9.3857,79200.0
2007-11-09 10:10:00,14.33,14.38,14.29,14.33,32800.0,9.3988,9.4316,9.3726,9.3988,32800.0
2007-11-09 10:15:00,14.33,14.38,14.3,14.37,27000.0,9.3988,9.4316,9.3792,9.4251,27000.0
2007-11-09 10:20:00,14.37,14.4,14.28,14.33,28600.0,9.4251,9.4448,9.366,9.3988,28600.0
2007-11-09 10:25:00,14.35,14.35,14.26,14.26,40000.0,9.412,9.412,9.3529,9.3529,40000.0
2007-11-09 10:30:00,14.3,14.33,14.26,14.3,34400.0,9.3792,9.3988,9.3529,9.3792,34400.0
2007-11-09 10:35:00,14.31,14.36,14.27,14.34,55200.0,9.3857,9.4185,9.3595,9.4054,55200.0
2007-11-09 10:40:00,14.35,14.36,14.26,14.31,29800.0,9.412,9.4185,9.3529,9.3857,29800.0
2007-11-09 10:45:00,14.31,14.31,14.24,14.31,19000.0,9.3857,9.3857,9.3398,9.3857,19000.0
2007-11-09 10:50:00,14.31,14.37,14.3,14.34,24800.0,9.3857,9.4251,9.3792,9.4054,24800.0
2007-11-09 10:55:00,14.34,14.36,14.3,14.36,28000.0,9.4054,9.4185,9.3792,9.4185,28000.0
2007-11-09 11:00:00,14.35,14.36,14.27,14.3,27600.0,9.412,9.4185,9.3595,9.3792,27600.0
2007-11-09 11:05:00,14.3,14.3,14.26,14.26,26000.0,9.3792,9.3792,9.3529,9.3529,26000.0
2007-11-09 11:10:00,14.26,14.29,14.22,14.24,34600.0,9.3529,9.3726,9.3267,9.3398,34600.0
2007-11-09 11:15:00,14.26,14.28,14.25,14.28,9800.0,9.3529,9.366,9.3464,9.366,9800.0
2007-11-09 11:20:00,14.27,14.31,14.24,14.3,36400.0,9.3595,9.3857,9.3398,9.3792,36400.0
2007-11-09 11:25:00,14.29,14.31,14.28,14.31,17400.0,9.3726,9.3857,9.366,9.3857,17400.0
2007-11-09 11:30:00,14.3,14.31,14.26,14.28,20400.0,9.3792,9.3857,9.3529,9.366,20400.0
2007-11-09 11:35:00,14.24,14.31,14.24,14.29,20400.0,9.3398,9.3857,9.3398,9.3726,20400.0
2007-11-09 11:40:00,14.29,14.3,14.26,14.29,9800.0,9.3726,9.3792,9.3529,9.3726,9800.0
2007-11-09 11:45:00,14.28,14.37,14.28,14.32,13400.0,9.366,9.4251,9.366,9.3923,13400.0
2007-11-09 11:50:00,14.31,14.32,14.29,14.3,12000.0,9.3857,9.3923,9.3726,9.3792,12000.0
2007-11-09 11:55:00,14.31,14.35,14.3,14.35,11800.0,9.3857,9.412,9.3792,9.412,11800.0
2007-11-09 12:00:00,14.33,14.33,14.25,14.28,8800.0,9.3988,9.3988,9.3464,9.366,8800.0
2007-11-09 12:05:00,14.28,14.28,14.26,14.28,7200.0,9.366,9.366,9.3529,9.366,7200.0
2007-11-09 12:10:00,14.27,14.3,14.24,14.26,8000.0,9.3595,9.3792,9.3398,9.3529,8000.0
2007-11-09 12:15:00,14.25,14.27,14.22,14.26,11200.0,9.3464,9.3595,9.3267,9.3529,11200.0
2007-11-09 12:20:00,14.27,14.32,14.26,14.31,15600.0,9.3595,9.3923,9.3529,9.3857,15600.0
2007-11-09 12:25:00,14.3,14.35,14.29,14.35,10800.0,9.3792,9.412,9.3726,9.412,10800.0
2007-11-09 12:30:00,14.35,14.39,14.33,14.36,20200.0,9.412,9.4382,9.3988,9.4185,20200.0
2007-11-09 12:35:00,14.36,14.56,14.35,14.46,107000.0,9.4185,9.5497,9.412,9.4841,107000.0
2007-11-09 12:40:00,14.47,14.56,14.47,14.54,37600.0,9.4907,9.5497,9.4907,9.5366,37600.0
2007-11-09 12:45:00,14.53,14.58,14.51,14.54,35200.0,9.53,9.5628,9.5169,9.5366,35200.0
2007-11-09 12:50:00,14.54,14.56,14.5,14.56,46600.0,9.5366,9.5497,9.5103,9.5497,46600.0
2007-11-09 12:55:00,14.56,14.56,14.52,14.54,25200.0,9.5497,9.5497,9.5235,9.5366,25200.0
2007-11-09 13:00:00,14.54,14.54,14.5,14.51,23200.0,9.5366,9.5366,9.5103,9.5169,23200.0
2007-11-09 13:05:00,14.51,14.51,14.44,14.46,41000.0,9.5169,9.5169,9.471,9.4841,41000.0
2007-11-09 13:10:00,14.46,14.52,14.46,14.5,34800.0,9.4841,9.5235,9.4841,9.5103,34800.0
2007-11-09 13:15:00,14.51,14.57,14.49,14.56,39600.0,9.5169,9.5563,9.5038,9.5497,39600.0
2007-11-09 13:20:00,14.56,14.58,14.5,14.56,27800.0,9.5497,9.5628,9.5103,9.5497,27800.0
2007-11-09 13:25:00,14.56,14.58,14.53,14.55,21800.0,9.5497,9.5628,9.53,9.5431,21800.0
2007-11-09 13:30:00,14.54,14.58,14.49,14.51,52600.0,9.5366,9.5628,9.5038,9.5169,52600.0
2007-11-09 13:35:00,14.53,14.54,14.49,14.49,28800.0,9.53,9.5366,9.5038,9.5038,28800.0
2007-11-09 13:40:00,14.5,14.56,14.5,14.55,29000.0,9.5103,9.5497,9.5103,9.5431,29000.0
2007-11-09 13:45:00,14.54,14.55,14.52,14.54,18800.0,9.5366,9.5431,9.5235,9.5366,18800.0
2007-11-09 13:50:00,14.54,14.55,14.53,14.54,18000.0,9.5366,9.5431,9.53,9.5366,18000.0
2007-11-09 13:55:00,14.54,14.58,14.54,14.55,40600.0,9.5366,9.5628,9.5366,9.5431,40600.0
2007-11-09 14:00:00,14.55,14.6,14.55,14.58,58400.0,9.5431,9.5759,9.5431,9.5628,58400.0
2007-11-09 14:05:00,14.59,14.65,14.59,14.61,74800.0,9.5694,9.6087,9.5694,9.5825,74800.0
2007-11-09 14:10:00,14.6,14.62,14.58,14.6,31800.0,9.5759,9.589,9.5628,9.5759,31800.0
2007-11-09 14:15:00,14.6,14.64,14.57,14.61,81400.0,9.5759,9.6022,9.5563,9.5825,81400.0
2007-11-09 14:20:00,14.61,14.65,14.6,14.6,32800.0,9.5825,9.6087,9.5759,9.5759,32800.0
2007-11-09 14:25:00,14.6,14.65,14.6,14.63,42600.0,9.5759,9.6087,9.5759,9.5956,42600.0
2007-11-09 14:30:00,14.63,14.65,14.56,14.56,32400.0,9.5956,9.6087,9.5497,9.5497,32400.0
2007-11-09 14:35:00,14.56,14.58,14.53,14.57,25000.0,9.5497,9.5628,9.53,9.5563,25000.0
2007-11-09 14:40:00,14.58,14.62,14.58,14.6,25600.0,9.5628,9.589,9.5628,9.5759,25600.0
2007-11-09 14:45:00,14.6,14.61,14.58,14.59,30200.0,9.5759,9.5825,9.5628,9.5694,30200.0
2007-11-09 14:50:00,14.59,14.62,14.57,14.58,95600.0,9.5694,9.589,9.5563,9.5628,95600.0
2007-11-09 14:55:00,14.58,14.58,14.54,14.54,40000.0,9.5628,9.5628,9.5366,9.5366,40000.0
2007-11-09 15:00:00,14.55,14.56,14.5,14.51,43400.0,9.5431,9.5497,9.5103,9.5169,43400.0
2007-11-09 15:05:00,14.51,14.52,14.49,14.52,53400.0,9.5169,9.5235,9.5038,9.5235,53400.0
2007-11-09 15:10:00,14.52,14.55,14.51,14.52,26000.0,9.5235,9.5431,9.5169,9.5235,26000.0
2007-11-09 15:15:00,14.52,14.54,14.5,14.54,17200.0,9.5235,9.5366,9.5103,9.5366,17200.0
2007-11-09 15:20:00,14.53,14.6,14.53,14.59,17200.0,9.53,9.5759,9.53,9.5694,17200.0
2007-11-09 15:25:00,14.58,14.6,14.58,14.59,39400.0,9.5628,9.5759,9.5628,9.5694,39400.0
2007-11-09 15:30:00,14.6,14.62,14.58,14.6,73400.0,9.5759,9.589,9.5628,9.5759,73400.0
2007-11-09 15:35:00,14.6,14.65,14.6,14.64,128200.0,9.5759,9.6087,9.5759,9.6022,128200.0
2007-11-09 15:40:00,14.63,14.71,14.63,14.69,233200.0,9.5956,9.6481,9.5956,9.635,233200.0
2007-11-09 15:45:00,14.7,14.71,14.64,14.65,116400.0,9.6415,9.6481,9.6022,9.6087,116400.0
2007-11-09 15:50:00,14.65,14.68,14.62,14.62,109200.0,9.6087,9.6284,9.589,9.589,109200.0
2007-11-09 15:55:00,14.62,14.64,14.59,14.59,145400.0,9.589,9.6022,9.5694,9.5694,145400.0
2007-11-12 09:30:00,14.56,14.56,14.49,14.51,8600.0,9.5497,9.5497,9.5038,9.5169,8600.0
2007-11-12 09:35:00,14.54,14.72,14.54,14.71,37200.0,9.5366,9.6546,9.5366,9.6481,37200.0
2007-11-12 09:40:00,14.71,14.77,14.65,14.74,199200.0,9.6481,9.6874,9.6087,9.6678,199200.0
2007-11-12 09:45:00,14.74,14.8,14.72,14.75,73600.0,9.6678,9.7071,9.6546,9.6743,73600.0
2007-11-12 09:50:00,14.74,14.77,14.67,14.71,113800.0,9.6678,9.6874,9.6218,9.6481,113800.0
2007-11-12 09:55:00,14.73,14.74,14.7,14.73,105600.0,9.6612,9.6678,9.6415,9.6612,105600.0
2007-11-12 10:00:00,14.72,14.72,14.69,14.7,102200.0,9.6546,9.6546,9.635,9.6415,102200.0
2007-11-12 10:05:00,14.7,14.72,14.66,14.69,95600.0,9.6415,9.6546,9.6153,9.635,95600.0
2007-11-12 10:10:00,14.69,14.7,14.67,14.68,102600.0,9.635,9.6415,9.6218,9.6284,102600.0
2007-11-12 10:15:00,14.69,14.7,14.68,14.69,62000.0,9.635,9.6415,9.6284,9.635,62000.0
2007-11-12 10:20:00,14.69,14.71,14.68,14.71,83000.0,9.635,9.6481,9.6284,9.6481,83000.0
2007-11-12 10:25:00,14.71,14.72,14.67,14.7,125600.0,9.6481,9.6546,9.6218,9.6415,125600.0
2007-11-12 10:30:00,14.7,14.75,14.69,14.7,72400.0,9.6415,9.6743,9.635,9.6415,72400.0
2007-11-12 10:35:00,14.69,14.72,14.69,14.71,150800.0,9.635,9.6546,9.635,9.6481,150800.0
2007-11-12 10:40:00,14.7,14.73,14.69,14.72,82800.0,9.6415,9.6612,9.635,9.6546,82800.0
2007-11-12 10:45:00,14.71,14.74,14.7,14.71,159400.0,9.6481,9.6678,9.6415,9.6481,159400.0
2007-11-12 10:50:00,14.7,14.72,14.7,14.72,15800.0,9.6415,9.6546,9.6415,9.6546,15800.0
2007-11-12 10:55:00,14.72,14.73,14.7,14.7,136000.0,9.6546,9.6612,9.6415,9.6415,136000.0
2007-11-12 11:00:00,14.7,14.72,14.69,14.7,101000.0,9.6415,9.6546,9.635,9.6415,101000.0
2007-11-12 11:05:00,14.71,14.73,14.7,14.72,146400.0,9.6481,9.6612,9.6415,9.6546,146400.0
2007-11-12 11:10:00,14.72,14.73,14.7,14.72,108800.0,9.6546,9.6612,9.6415,9.6546,108800.0
2007-11-12 11:15:00,14.71,14.72,14.68,14.7,59800.0,9.6481,9.6546,9.6284,9.6415,59800.0
2007-11-12 11:20:00,14.69,14.7,14.67,14.67,19000.0,9.635,9.6415,9.6218,9.6218,19000.0
2007-11-12 11:25:00,14.68,14.7,14.68,14.69,11600.0,9.6284,9.6415,9.6284,9.635,11600.0
2007-11-12 11:30:00,14.69,14.72,14.68,14.69,109200.0,9.635,9.6546,9.6284,9.635,109200.0
2007-11-12 11:35:00,14.69,14.69,14.64,14.66,24000.0,9.635,9.635,9.6022,9.6153,24000.0
2007-11-12 11:40:00,14.65,14.65,14.6,14.61,12800.0,9.6087,9.6087,9.5759,9.5825,12800.0
2007-11-12 11:45:00,14.61,14.65,14.6,14.65,42000.0,9.5825,9.6087,9.5759,9.6087,42000.0
2007-11-12 11:50:00,14.65,14.67,14.63,14.67,17000.0,9.6087,9.6218,9.5956,9.6218,17000.0
2007-11-12 11:55:00,14.67,14.7,14.67,14.69,12200.0,9.6218,9.6415,9.6218,9.635,12200.0
2007-11-12 12:00:00,14.69,14.7,14.67,14.7,51600.0,9.635,9.6415,9.6218,9.6415,51600.0
2007-11-12 12:05:00,14.7,14.71,14.66,14.69,41000.0,9.6415,9.6481,9.6153,9.635,41000.0
2007-11-12 12:10:00,14.67,14.69,14.67,14.68,6600.0,9.6218,9.635,9.6218,9.6284,6600.0
2007-11-12 12:15:00,14.67,14.71,14.67,14.7,29200.0,9.6218,9.6481,9.6218,9.6415,29200.0
2007-11-12 12:20:00,14.7,14.71,14.68,14.7,49200.0,9.6415,9.6481,9.6284,9.6415,49200.0
2007-11-12 12:25:00,14.7,14.71,14.69,14.7,39200.0,9.6415,9.6481,9.635,9.6415,39200.0
2007-11-12 12:30:00,14.7,14.7,14.68,14.7,72000.0,9.6415,9.6415,9.6284,9.6415,72000.0
2007-11-12 12:35:00,14.7,14.71,14.68,14.69,256000.0,9.6415,9.6481,9.6284,9.635,256000.0
2007-11-12 12:40:00,14.69,14.7,14.68,14.7,222400.0,9.635,9.6415,9.6284,9.6415,222400.0
2007-11-12 12:45:00,14.7,14.7,14.69,14.7,13000.0,9.6415,9.6415,9.635,9.6415,13000.0
2007-11-12 12:50:00,14.7,14.71,14.68,14.7,38200.0,9.6415,9.6481,9.6284,9.6415,38200.0
2007-11-12 12:55:00,14.7,14.71,14.69,14.7,61200.0,9.6415,9.6481,9.635,9.6415,61200.0
2007-11-12 13:00:00,14.7,14.71,14.69,14.69,108000.0,9.6415,9.6481,9.635,9.635,108000.0
2007-11-12 13:05:00,14.69,14.7,14.69,14.7,36000.0,9.635,9.6415,9.635,9.6415,36000.0
2007-11-12 13:10:00,14.7,14.71,14.68,14.7,162600.0,9.6415,9.6481,9.6284,9.6415,162600.0
2007-11-12 13:15:00,14.7,14.7,14.69,14.7,86000.0,9.6415,9.6415,9.635,9.6415,86000.0
2007-11-12 13:20:00,14.7,14.7,14.67,14.68,29000.0,9.6415,9.6415,9.6218,9.6284,29000.0
2007-11-12 13:25:00,14.68,14.69,14.65,14.66,23600.0,9.6284,9.635,9.6087,9.6153,23600.0
2007-11-12 13:30:00,14.66,14.69,14.65,14.68,19600.0,9.6153,9.635,9.6087,9.6284,19600.0
2007-11-12 13:35:00,14.68,14.69,14.61,14.61,51600.0,9.6284,9.635,9.5825,9.5825,51600.0
2007-11-12 13:40:00,14.62,14.65,14.56,14.65,64800.0,9.589,9.6087,9.5497,9.6087,64800.0
2007-11-12 13:45:00,14.65,14.68,14.64,14.68,24600.0,9.6087,9.6284,9.6022,9.6284,24600.0
2007-11-12 13:50:00,14.67,14.69,14.64,14.65,46800.0,9.6218,9.635,9.6022,9.6087,46800.0
2007-11-12 13:55:00,14.65,14.69,14.65,14.67,47200.0,9.6087,9.635,9.6087,9.6218,47200.0
2007-11-12 14:00:00,14.67,14.7,14.66,14.69,73000.0,9.6218,9.6415,9.6153,9.635,73000.0
2007-11-12 14:05:00,14.7,14.7,14.63,14.68,94200.0,9.6415,9.6415,9.5956,9.6284,94200.0
2007-11-12 14:10:00,14.67,14.69,14.65,14.68,44800.0,9.6218,9.635,9.6087,9.6284,44800.0
2007-11-12 14:15:00,14.69,14.69,14.65,14.65,32600.0,9.635,9.635,9.6087,9.6087,32600.0
2007-11-12 14:20:00,14.65,14.7,14.65,14.69,68400.0,9.6087,9.6415,9.6087,9.635,68400.0
2007-11-12 14:25:00,14.68,14.68,14.65,14.65,93000.0,9.6284,9.6284,9.6087,9.6087,93000.0
2007-11-12 14:30:00,14.67,14.69,14.65,14.67,43200.0,9.6218,9.635,9.6087,9.6218,43200.0
2007-11-12 14:35:00,14.67,14.7,14.67,14.69,52000.0,9.6218,9.6415,9.6218,9.635,52000.0
2007-11-12 14:40:00,14.69,14.71,14.67,14.67,137000.0,9.635,9.6481,9.6218,9.6218,137000.0
2007-11-12 14:45:00,14.67,14.7,14.66,14.66,32200.0,9.6218,9.6415,9.6153,9.6153,32200.0
2007-11-12 14:50:00,14.65,14.65,14.6,14.61,46400.0,9.6087,9.6087,9.5759,9.5825,46400.0
2007-11-12 14:55:00,14.61,14.63,14.6,14.62,13600.0,9.5825,9.5956,9.5759,9.589,13600.0
2007-11-12 15:00:00,14.62,14.63,14.57,14.62,42800.0,9.589,9.5956,9.5563,9.589,42800.0
2007-11-12 15:05:00,14.62,14.67,14.58,14.65,53400.0,9.589,9.6218,9.5628,9.6087,53400.0
2007-11-12 15:10:00,14.65,14.66,14.61,14.63,28400.0,9.6087,9.6153,9.5825,9.5956,28400.0
2007-11-12 15:15:00,14.62,14.65,14.58,14.62,30000.0,9.589,9.6087,9.5628,9.589,30000.0
2007-11-12 15:20:00,14.61,14.66,14.58,14.66,61000.0,9.5825,9.6153,9.5628,9.6153,61000.0
2007-11-12 15:25:00,14.65,14.67,14.61,14.62,30600.0,9.6087,9.6218,9.5825,9.589,30600.0
2007-11-12 15:30:00,14.61,14.68,14.6,14.65,38800.0,9.5825,9.6284,9.5759,9.6087,38800.0
2007-11-12 15:35:00,14.63,14.67,14.62,14.66,56400.0,9.5956,9.6218,9.589,9.6153,56400.0
2007-11-12 15:40:00,14.65,14.67,14.6,14.62,49400.0,9.6087,9.6218,9.5759,9.589,49400.0
2007-11-12 15:45:00,14.62,14.65,14.59,14.63,47200.0,9.589,9.6087,9.5694,9.5956,47200.0
2007-11-12 15:50:00,14.63,14.63,14.54,14.54,48000.0,9.5956,9.5956,9.5366,9.5366,48000.0
2007-11-12 15:55:00,14.55,14.6,14.52,14.54,115400.0,9.5431,9.5759,9.5235,9.5366,115400.0
2007-11-13 09:30:00,14.9,14.9,14.68,14.71,340200.0,9.7727,9.7727,9.6284,9.6481,340200.0
2007-11-13 09:35:00,14.72,14.76,14.7,14.72,312400.0,9.6546,9.6809,9.6415,9.6546,312400.0
2007-11-13 09:40:00,14.71,14.73,14.68,14.68,165600.0,9.6481,9.6612,9.6284,9.6284,165600.0
2007-11-13 09:45:00,14.69,14.73,14.68,14.72,195000.0,9.635,9.6612,9.6284,9.6546,195000.0
2007-11-13 09:50:00,14.72,14.79,14.7,14.71,399000.0,9.6546,9.7005,9.6415,9.6481,399000.0
2007-11-13 09:55:00,14.72,14.74,14.69,14.74,84800.0,9.6546,9.6678,9.635,9.6678,84800.0
2007-11-13 10:00:00,14.73,14.74,14.72,14.74,138400.0,9.6612,9.6678,9.6546,9.6678,138400.0
2007-11-13 10:05:00,14.74,14.75,14.72,14.73,277800.0,9.6678,9.6743,9.6546,9.6612,277800.0
2007-11-13 10:10:00,14.73,14.77,14.73,14.76,295400.0,9.6612,9.6874,9.6612,9.6809,295400.0
2007-11-13 10:15:00,14.77,14.8,14.74,14.74,417200.0,9.6874,9.7071,9.6678,9.6678,417200.0
2007-11-13 10:20:00,14.75,14.78,14.72,14.78,297600.0,9.6743,9.694,9.6546,9.694,297600.0
2007-11-13 10:25:00,14.77,14.79,14.76,14.78,227000.0,9.6874,9.7005,9.6809,9.694,227000.0
2007-11-13 10:30:00,14.78,14.94,14.76,14.93,312200.0,9.694,9.7989,9.6809,9.7924,312200.0
2007-11-13 10:35:00,14.93,14.97,14.92,14.92,106400.0,9.7924,9.8186,9.7858,9.7858,106400.0
2007-11-13 10:40:00,14.92,14.93,14.81,14.87,118600.0,9.7858,9.7924,9.7137,9.753,118600.0
2007-11-13 10:45:00,14.88,14.9,14.86,14.89,21200.0,9.7596,9.7727,9.7465,9.7661,21200.0
2007-11-13 10:50:00,14.88,14.93,14.86,14.91,35600.0,9.7596,9.7924,9.7465,9.7793,35600.0
2007-11-13 10:55:00,14.91,14.93,14.86,14.9,84800.0,9.7793,9.7924,9.7465,9.7727,84800.0
2007-11-13 11:00:00,14.9,15.0,14.89,14.99,71600.0,9.7727,9.8383,9.7661,9.8317,71600.0
2007-11-13 11:05:00,15.0,15.18,14.99,15.17,105400.0,9.8383,9.9563,9.8317,9.9498,105400.0
2007-11-13 11:10:00,15.15,15.18,15.13,15.13,120800.0,9.9367,9.9563,9.9235,9.9235,120800.0
2007-11-13 11:15:00,15.15,15.15,15.08,15.08,78600.0,9.9367,9.9367,9.8908,9.8908,78600.0
2007-11-13 11:20:00,15.08,15.11,15.06,15.1,56400.0,9.8908,9.9104,9.8776,9.9039,56400.0
2007-11-13 11:25:00,15.1,15.18,15.08,15.18,89000.0,9.9039,9.9563,9.8908,9.9563,89000.0
2007-11-13 11:30:00,15.16,15.17,15.11,15.14,44200.0,9.9432,9.9498,9.9104,9.9301,44200.0
2007-11-13 11:35:00,15.14,15.29,15.13,15.29,64000.0,9.9301,10.0285,9.9235,10.0285,64000.0
2007-11-13 11:40:00,15.29,15.37,15.26,15.37,67400.0,10.0285,10.081,10.0088,10.081,67400.0
2007-11-13 11:45:00,15.37,15.38,15.29,15.3,82400.0,10.081,10.0875,10.0285,10.0351,82400.0
2007-11-13 11:50:00,15.3,15.3,15.22,15.22,34600.0,10.0351,10.0351,9.9826,9.9826,34600.0
2007-11-13 11:55:00,15.22,15.36,15.18,15.35,105800.0,9.9826,10.0744,9.9563,10.0678,105800.0
2007-11-13 12:00:00,15.35,15.35,15.2,15.28,73000.0,10.0678,10.0678,9.9695,10.0219,73000.0
2007-11-13 12:05:00,15.28,15.28,15.25,15.25,26200.0,10.0219,10.0219,10.0023,10.0023,26200.0
2007-11-13 12:10:00,15.25,15.28,15.24,15.27,47600.0,10.0023,10.0219,9.9957,10.0154,47600.0
2007-11-13 12:15:00,15.28,15.38,15.28,15.38,44800.0,10.0219,10.0875,10.0219,10.0875,44800.0
2007-11-13 12:20:00,15.38,15.47,15.38,15.45,48600.0,10.0875,10.1466,10.0875,10.1334,48600.0
2007-11-13 12:25:00,15.46,15.47,15.35,15.44,110200.0,10.14,10.1466,10.0678,10.1269,110200.0
2007-11-13 12:30:00,15.46,15.46,15.38,15.43,87600.0,10.14,10.14,10.0875,10.1203,87600.0
2007-11-13 12:35:00,15.43,15.54,15.43,15.54,118600.0,10.1203,10.1925,10.1203,10.1925,118600.0
2007-11-13 12:40:00,15.56,15.57,15.52,15.56,74000.0,10.2056,10.2121,10.1793,10.2056,74000.0
2007-11-13 12:45:00,15.56,15.61,15.56,15.56,53600.0,10.2056,10.2384,10.2056,10.2056,53600.0
2007-11-13 12:50:00,15.56,15.58,15.49,15.56,193400.0,10.2056,10.2187,10.1597,10.2056,193400.0
2007-11-13 12:55:00,15.56,15.58,15.55,15.56,62400.0,10.2056,10.2187,10.199,10.2056,62400.0
2007-11-13 13:00:00,15.58,15.58,15.56,15.56,26600.0,10.2187,10.2187,10.2056,10.2056,26600.0
2007-11-13 13:05:00,15.56,15.56,15.47,15.49,111400.0,10.2056,10.2056,10.1466,10.1597,111400.0
2007-11-13 13:10:00,15.49,15.49,15.47,15.49,146000.0,10.1597,10.1597,10.1466,10.1597,146000.0
2007-11-13 13:15:00,15.49,15.52,15.48,15.51,176000.0,10.1597,10.1793,10.1531,10.1728,176000.0
2007-11-13 13:20:00,15.49,15.52,15.47,15.52,135000.0,10.1597,10.1793,10.1466,10.1793,135000.0
2007-11-13 13:25:00,15.51,15.52,15.46,15.47,58000.0,10.1728,10.1793,10.14,10.1466,58000.0
2007-11-13 13:30:00,15.47,15.49,15.46,15.47,145800.0,10.1466,10.1597,10.14,10.1466,145800.0
2007-11-13 13:35:00,15.47,15.47,15.43,15.45,24800.0,10.1466,10.1466,10.1203,10.1334,24800.0
2007-11-13 13:40:00,15.43,15.45,15.4,15.42,64000.0,10.1203,10.1334,10.1006,10.1138,64000.0
2007-11-13 13:45:00,15.43,15.44,15.37,15.42,143800.0,10.1203,10.1269,10.081,10.1138,143800.0
2007-11-13 13:50:00,15.42,15.43,15.39,15.43,35400.0,10.1138,10.1203,10.0941,10.1203,35400.0
2007-11-13 13:55:00,15.42,15.42,15.35,15.38,81200.0,10.1138,10.1138,10.0678,10.0875,81200.0
2007-11-13 14:00:00,15.38,15.4,15.37,15.4,43000.0,10.0875,10.1006,10.081,10.1006,43000.0
2007-11-13 14:05:00,15.4,15.4,15.37,15.38,32000.0,10.1006,10.1006,10.081,10.0875,32000.0
2007-11-13 14:10:00,15.38,15.4,15.36,15.36,32600.0,10.0875,10.1006,10.0744,10.0744,32600.0
2007-11-13 14:15:00,15.37,15.41,15.36,15.39,34400.0,10.081,10.1072,10.0744,10.0941,34400.0
2007-11-13 14:20:00,15.39,15.4,15.36,15.37,32000.0,10.0941,10.1006,10.0744,10.081,32000.0
2007-11-13 14:25:00,15.37,15.38,15.33,15.35,64400.0,10.081,10.0875,10.0547,10.0678,64400.0
2007-11-13 14:30:00,15.35,15.37,15.34,15.36,70400.0,10.0678,10.081,10.0613,10.0744,70400.0
2007-11-13 14:35:00,15.35,15.36,15.35,15.35,48000.0,10.0678,10.0744,10.0678,10.0678,48000.0
2007-11-13 14:40:00,15.36,15.36,15.35,15.35,27000.0,10.0744,10.0744,10.0678,10.0678,27000.0
2007-11-13 14:45:00,15.35,15.43,15.35,15.4,57800.0,10.0678,10.1203,10.0678,10.1006,57800.0
2007-11-13 14:50:00,15.41,15.42,15.38,15.39,43000.0,10.1072,10.1138,10.0875,10.0941,43000.0
2007-11-13 14:55:00,15.38,15.39,15.35,15.37,37800.0,10.0875,10.0941,10.0678,10.081,37800.0
2007-11-13 15:00:00,15.37,15.4,15.37,15.37,86200.0,10.081,10.1006,10.081,10.081,86200.0
2007-11-13 15:05:00,15.37,15.45,15.37,15.45,103000.0,10.081,10.1334,10.081,10.1334,103000.0
2007-11-13 15:10:00,15.45,15.46,15.42,15.42,65200.0,10.1334,10.14,10.1138,10.1138,65200.0
2007-11-13 15:15:00,15.42,15.43,15.38,15.43,60400.0,10.1138,10.1203,10.0875,10.1203,60400.0
2007-11-13 15:20:00,15.43,15.44,15.4,15.41,59000.0,10.1203,10.1269,10.1006,10.1072,59000.0
2007-11-13 15:25:00,15.4,15.4,15.34,15.35,128400.0,10.1006,10.1006,10.0613,10.0678,128400.0
2007-11-13 15:30:00,15.35,15.38,15.31,15.33,108200.0,10.0678,10.0875,10.0416,10.0547,108200.0
2007-11-13 15:35:00,15.33,15.34,15.24,15.3,77600.0,10.0547,10.0613,9.9957,10.0351,77600.0
2007-11-13 15:40:00,15.3,15.35,15.3,15.34,66400.0,10.0351,10.0678,10.0351,10.0613,66400.0
2007-11-13 15:45:00,15.35,15.46,15.35,15.41,153200.0,10.0678,10.14,10.0678,10.1072,153200.0
2007-11-13 15:50:00,15.4,15.42,15.4,15.42,59400.0,10.1006,10.1138,10.1006,10.1138,59400.0
2007-11-13 15:55:00,15.42,15.42,15.36,15.37,116200.0,10.1138,10.1138,10.0744,10.081,116200.0
2007-11-14 09:30:00,15.58,15.7,15.55,15.68,83400.0,10.2187,10.2974,10.199,10.2843,83400.0
2007-11-14 09:35:00,15.7,15.9,15.62,15.9,197000.0,10.2974,10.4286,10.2449,10.4286,197000.0
2007-11-14 09:40:00,15.9,15.91,15.67,15.74,89200.0,10.4286,10.4351,10.2777,10.3236,89200.0
2007-11-14 09:45:00,15.74,15.76,15.5,15.51,86200.0,10.3236,10.3368,10.1662,10.1728,86200.0
2007-11-14 09:50:00,15.53,15.55,15.37,15.38,93000.0,10.1859,10.199,10.081,10.0875,93000.0
2007-11-14 09:55:00,15.38,15.46,15.24,15.38,85400.0,10.0875,10.14,9.9957,10.0875,85400.0
2007-11-14 10:00:00,15.39,15.4,15.32,15.35,29000.0,10.0941,10.1006,10.0482,10.0678,29000.0
2007-11-14 10:05:00,15.35,15.38,15.26,15.27,38800.0,10.0678,10.0875,10.0088,10.0154,38800.0
2007-11-14 10:10:00,15.27,15.3,15.25,15.29,38200.0,10.0154,10.0351,10.0023,10.0285,38200.0
2007-11-14 10:15:00,15.29,15.3,15.25,15.25,43600.0,10.0285,10.0351,10.0023,10.0023,43600.0
2007-11-14 10:20:00,15.26,15.3,15.26,15.28,46600.0,10.0088,10.0351,10.0088,10.0219,46600.0
2007-11-14 10:25:00,15.29,15.31,15.28,15.28,23600.0,10.0285,10.0416,10.0219,10.0219,23600.0
2007-11-14 10:30:00,15.28,15.3,15.26,15.26,38800.0,10.0219,10.0351,10.0088,10.0088,38800.0
2007-11-14 10:35:00,15.26,15.29,15.2,15.24,42000.0,10.0088,10.0285,9.9695,9.9957,42000.0
2007-11-14 10:40:00,15.24,15.24,15.2,15.21,21800.0,9.9957,9.9957,9.9695,9.976,21800.0
2007-11-14 10:45:00,15.21,15.24,15.21,15.24,22800.0,9.976,9.9957,9.976,9.9957,22800.0
2007-11-14 10:50:00,15.24,15.24,15.16,15.17,25800.0,9.9957,9.9957,9.9432,9.9498,25800.0
2007-11-14 10:55:00,15.17,15.22,15.11,15.21,95800.0,9.9498,9.9826,9.9104,9.976,95800.0
2007-11-14 11:00:00,15.21,15.26,15.21,15.22,42200.0,9.976,10.0088,9.976,9.9826,42200.0
2007-11-14 11:05:00,15.23,15.23,15.05,15.06,58200.0,9.9891,9.9891,9.8711,9.8776,58200.0
2007-11-14 11:10:00,15.05,15.05,14.94,14.94,61200.0,9.8711,9.8711,9.7989,9.7989,61200.0
2007-11-14 11:15:00,14.95,15.03,14.95,14.99,34800.0,9.8055,9.858,9.8055,9.8317,34800.0
2007-11-14 11:20:00,15.0,15.07,14.98,14.99,48400.0,9.8383,9.8842,9.8252,9.8317,48400.0
2007-11-14 11:25:00,15.0,15.03,14.93,14.97,55200.0,9.8383,9.858,9.7924,9.8186,55200.0
2007-11-14 11:30:00,14.98,15.03,14.96,15.03,36200.0,9.8252,9.858,9.812,9.858,36200.0
2007-11-14 11:35:00,15.03,15.06,14.97,15.01,71200.0,9.858,9.8776,9.8186,9.8448,71200.0
2007-11-14 11:40:00,15.01,15.06,15.0,15.05,43000.0,9.8448,9.8776,9.8383,9.8711,43000.0
2007-11-14 11:45:00,15.05,15.13,15.05,15.11,124600.0,9.8711,9.9235,9.8711,9.9104,124600.0
2007-11-14 11:50:00,15.11,15.12,15.1,15.11,42200.0,9.9104,9.917,9.9039,9.9104,42200.0
2007-11-14 11:55:00,15.11,15.11,15.08,15.09,39800.0,9.9104,9.9104,9.8908,9.8973,39800.0
2007-11-14 12:00:00,15.09,15.11,15.08,15.1,19400.0,9.8973,9.9104,9.8908,9.9039,19400.0
2007-11-14 12:05:00,15.1,15.13,15.1,15.13,74600.0,9.9039,9.9235,9.9039,9.9235,74600.0
2007-11-14 12:10:00,15.14,15.21,15.14,15.19,29400.0,9.9301,9.976,9.9301,9.9629,29400.0
2007-11-14 12:15:00,15.19,15.19,15.1,15.11,46800.0,9.9629,9.9629,9.9039,9.9104,46800.0
2007-11-14 12:20:00,15.11,15.11,15.09,15.11,64400.0,9.9104,9.9104,9.8973,9.9104,64400.0
2007-11-14 12:25:00,15.11,15.12,15.09,15.12,59600.0,9.9104,9.917,9.8973,9.917,59600.0
2007-11-14 12:30:00,15.12,15.13,15.08,15.08,40200.0,9.917,9.9235,9.8908,9.8908,40200.0
2007-11-14 12:35:00,15.09,15.1,15.08,15.1,30200.0,9.8973,9.9039,9.8908,9.9039,30200.0
2007-11-14 12:40:00,15.1,15.1,15.06,15.08,37600.0,9.9039,9.9039,9.8776,9.8908,37600.0
2007-11-14 12:45:00,15.06,15.06,15.02,15.05,41800.0,9.8776,9.8776,9.8514,9.8711,41800.0
2007-11-14 12:50:00,15.05,15.05,15.03,15.03,29400.0,9.8711,9.8711,9.858,9.858,29400.0
2007-11-14 12:55:00,15.04,15.05,15.02,15.03,42600.0,9.8645,9.8711,9.8514,9.858,42600.0
2007-11-14 13:00:00,15.03,15.07,15.03,15.06,26400.0,9.858,9.8842,9.858,9.8776,26400.0
2007-11-14 13:05:00,15.06,15.09,15.05,15.05,26600.0,9.8776,9.8973,9.8711,9.8711,26600.0
2007-11-14 13:10:00,15.05,15.12,15.05,15.1,52800.0,9.8711,9.917,9.8711,9.9039,52800.0
2007-11-14 13:15:00,15.11,15.11,15.09,15.09,21800.0,9.9104,9.9104,9.8973,9.8973,21800.0
2007-11-14 13:20:00,15.09,15.11,15.07,15.11,78200.0,9.8973,9.9104,9.8842,9.9104,78200.0
2007-11-14 13:25:00,15.11,15.13,15.08,15.11,25600.0,9.9104,9.9235,9.8908,9.9104,25600.0
2007-11-14 13:30:00,15.12,15.18,15.11,15.17,97400.0,9.917,9.9563,9.9104,9.9498,97400.0
2007-11-14 13:35:00,15.18,15.22,15.11,15.13,75600.0,9.9563,9.9826,9.9104,9.9235,75600.0
2007-11-14 13:40:00,15.13,15.18,15.13,15.18,5600.0,9.9235,9.9563,9.9235,9.9563,5600.0
2007-11-14 13:45:00,15.18,15.19,15.12,15.15,26000.0,9.9563,9.9629,9.917,9.9367,26000.0
2007-11-14 13:50:00,15.15,15.15,15.06,15.12,24200.0,9.9367,9.9367,9.8776,9.917,24200.0
2007-11-14 13:55:00,15.12,15.13,15.07,15.08,58600.0,9.917,9.9235,9.8842,9.8908,58600.0
2007-11-14 14:00:00,15.07,15.13,15.07,15.13,55800.0,9.8842,9.9235,9.8842,9.9235,55800.0
2007-11-14 14:05:00,15.13,15.15,15.11,15.11,48600.0,9.9235,9.9367,9.9104,9.9104,48600.0
2007-11-14 14:10:00,15.11,15.14,15.08,15.13,27200.0,9.9104,9.9301,9.8908,9.9235,27200.0
2007-11-14 14:15:00,15.13,15.18,15.12,15.15,50600.0,9.9235,9.9563,9.917,9.9367,50600.0
2007-11-14 14:20:00,15.15,15.17,15.15,15.17,19200.0,9.9367,9.9498,9.9367,9.9498,19200.0
2007-11-14 14:25:00,15.17,15.23,15.15,15.18,39000.0,9.9498,9.9891,9.9367,9.9563,39000.0
2007-11-14 14:30:00,15.17,15.22,15.17,15.2,27200.0,9.9498,9.9826,9.9498,9.9695,27200.0
2007-11-14 14:35:00,15.2,15.28,15.2,15.26,42800.0,9.9695,10.0219,9.9695,10.0088,42800.0
2007-11-14 14:40:00,15.26,15.28,15.24,15.24,42000.0,10.0088,10.0219,9.9957,9.9957,42000.0
2007-11-14 14:45:00,15.24,15.26,15.19,15.22,33400.0,9.9957,10.0088,9.9629,9.9826,33400.0
2007-11-14 14:50:00,15.22,15.27,15.22,15.25,24600.0,9.9826,10.0154,9.9826,10.0023,24600.0
2007-11-14 14:55:00,15.24,15.29,15.22,15.23,48600.0,9.9957,10.0285,9.9826,9.9891,48600.0
2007-11-14 15:00:00,15.23,15.26,15.21,15.24,36000.0,9.9891,10.0088,9.976,9.9957,36000.0
2007-11-14 15:05:00,15.24,15.29,15.23,15.27,48600.0,9.9957,10.0285,9.9891,10.0154,48600.0
2007-11-14 15:10:00,15.26,15.28,15.24,15.25,76600.0,10.0088,10.0219,9.9957,10.0023,76600.0
2007-11-14 15:15:00,15.26,15.29,15.25,15.27,28400.0,10.0088,10.0285,10.0023,10.0154,28400.0
2007-11-14 15:20:00,15.27,15.3,15.25,15.3,31800.0,10.0154,10.0351,10.0023,10.0351,31800.0
2007-11-14 15:25:00,15.3,15.33,15.25,15.3,61800.0,10.0351,10.0547,10.0023,10.0351,61800.0
2007-11-14 15:30:00,15.3,15.3,15.25,15.27,70600.0,10.0351,10.0351,10.0023,10.0154,70600.0
2007-11-14 15:35:00,15.27,15.27,15.18,15.18,132800.0,10.0154,10.0154,9.9563,9.9563,132800.0
2007-11-14 15:40:00,15.18,15.18,15.04,15.08,200400.0,9.9563,9.9563,9.8645,9.8908,200400.0
2007-11-14 15:45:00,15.09,15.13,15.05,15.07,243600.0,9.8973,9.9235,9.8711,9.8842,243600.0
2007-11-14 15:50:00,15.08,15.11,14.99,15.05,242600.0,9.8908,9.9104,9.8317,9.8711,242600.0
2007-11-14 15:55:00,15.05,15.11,14.94,15.11,879800.0,9.8711,9.9104,9.7989,9.9104,879800.0
2007-11-15 09:30:00,14.68,15.0,14.56,14.58,744800.0,9.6284,9.8383,9.5497,9.5628,744800.0
2007-11-15 09:35:00,14.58,14.59,14.19,14.51,290800.0,9.5628,9.5694,9.307,9.5169,290800.0
2007-11-15 09:40:00,14.5,14.59,14.36,14.4,212200.0,9.5103,9.5694,9.4185,9.4448,212200.0
2007-11-15 09:45:00,14.4,14.55,14.1,14.3,287400.0,9.4448,9.5431,9.248,9.3792,287400.0
2007-11-15 09:50:00,14.3,14.3,14.17,14.19,230000.0,9.3792,9.3792,9.2939,9.307,230000.0
2007-11-15 09:55:00,14.19,14.33,14.18,14.31,193800.0,9.307,9.3988,9.3005,9.3857,193800.0
2007-11-15 10:00:00,14.3,14.37,14.26,14.3,154200.0,9.3792,9.4251,9.3529,9.3792,154200.0
2007-11-15 10:05:00,14.3,14.37,14.28,14.31,152800.0,9.3792,9.4251,9.366,9.3857,152800.0
2007-11-15 10:10:00,14.31,14.36,14.2,14.21,186600.0,9.3857,9.4185,9.3136,9.3201,186600.0
2007-11-15 10:15:00,14.21,14.3,14.19,14.26,275400.0,9.3201,9.3792,9.307,9.3529,275400.0
2007-11-15 10:20:00,14.26,14.26,14.13,14.18,217000.0,9.3529,9.3529,9.2677,9.3005,217000.0
2007-11-15 10:25:00,14.18,14.31,14.15,14.24,198400.0,9.3005,9.3857,9.2808,9.3398,198400.0
2007-11-15 10:30:00,14.25,14.35,14.2,14.35,335400.0,9.3464,9.412,9.3136,9.412,335400.0
2007-11-15 10:35:00,14.34,14.64,14.31,14.58,586000.0,9.4054,9.6022,9.3857,9.5628,586000.0
2007-11-15 10:40:00,14.58,14.58,14.37,14.42,441600.0,9.5628,9.5628,9.4251,9.4579,441600.0
2007-11-15 10:45:00,14.42,14.45,14.38,14.43,116000.0,9.4579,9.4775,9.4316,9.4644,116000.0
2007-11-15 10:50:00,14.44,14.53,14.42,14.5,187600.0,9.471,9.53,9.4579,9.5103,187600.0
2007-11-15 10:55:00,14.49,14.5,14.49,14.5,48400.0,9.5038,9.5103,9.5038,9.5103,48400.0
2007-11-15 11:00:00,14.49,14.61,14.49,14.58,132400.0,9.5038,9.5825,9.5038,9.5628,132400.0
2007-11-15 11:05:00,14.59,14.63,14.47,14.49,190200.0,9.5694,9.5956,9.4907,9.5038,190200.0
2007-11-15 11:10:00,14.48,14.49,14.45,14.46,81800.0,9.4972,9.5038,9.4775,9.4841,81800.0
2007-11-15 11:15:00,14.46,14.6,14.45,14.51,148000.0,9.4841,9.5759,9.4775,9.5169,148000.0
2007-11-15 11:20:00,14.51,14.53,14.49,14.52,197600.0,9.5169,9.53,9.5038,9.5235,197600.0
2007-11-15 11:25:00,14.52,14.52,14.45,14.52,75200.0,9.5235,9.5235,9.4775,9.5235,75200.0
2007-11-15 11:30:00,14.52,14.63,14.51,14.6,218800.0,9.5235,9.5956,9.5169,9.5759,218800.0
2007-11-15 11:35:00,14.6,14.6,14.49,14.53,130600.0,9.5759,9.5759,9.5038,9.53,130600.0
2007-11-15 11:40:00,14.52,14.53,14.49,14.5,62000.0,9.5235,9.53,9.5038,9.5103,62000.0
2007-11-15 11:45:00,14.49,14.5,14.49,14.49,61400.0,9.5038,9.5103,9.5038,9.5038,61400.0
2007-11-15 11:50:00,14.5,14.54,14.5,14.51,64200.0,9.5103,9.5366,9.5103,9.5169,64200.0
2007-11-15 11:55:00,14.51,14.59,14.49,14.54,95800.0,9.5169,9.5694,9.5038,9.5366,95800.0
2007-11-15 12:00:00,14.54,14.6,14.54,14.55,28200.0,9.5366,9.5759,9.5366,9.5431,28200.0
2007-11-15 12:05:00,14.54,14.55,14.51,14.51,24200.0,9.5366,9.5431,9.5169,9.5169,24200.0
2007-11-15 12:10:00,14.52,14.53,14.51,14.52,17200.0,9.5235,9.53,9.5169,9.5235,17200.0
2007-11-15 12:15:00,14.52,14.55,14.51,14.52,43200.0,9.5235,9.5431,9.5169,9.5235,43200.0
2007-11-15 12:20:00,14.53,14.54,14.48,14.54,54000.0,9.53,9.5366,9.4972,9.5366,54000.0
2007-11-15 12:25:00,14.55,14.57,14.49,14.56,177600.0,9.5431,9.5563,9.5038,9.5497,177600.0
2007-11-15 12:30:00,14.56,14.56,14.45,14.5,125000.0,9.5497,9.5497,9.4775,9.5103,125000.0
2007-11-15 12:35:00,14.49,14.52,14.49,14.51,46000.0,9.5038,9.5235,9.5038,9.5169,46000.0
2007-11-15 12:40:00,14.51,14.51,14.47,14.49,98200.0,9.5169,9.5169,9.4907,9.5038,98200.0
2007-11-15 12:45:00,14.49,14.51,14.47,14.5,55000.0,9.5038,9.5169,9.4907,9.5103,55000.0
2007-11-15 12:50:00,14.49,14.51,14.43,14.44,74000.0,9.5038,9.5169,9.4644,9.471,74000.0
2007-11-15 12:55:00,14.44,14.49,14.44,14.48,34000.0,9.471,9.5038,9.471,9.4972,34000.0
2007-11-15 13:00:00,14.48,14.52,14.48,14.5,51000.0,9.4972,9.5235,9.4972,9.5103,51000.0
2007-11-15 13:05:00,14.51,14.51,14.47,14.51,22600.0,9.5169,9.5169,9.4907,9.5169,22600.0
2007-11-15 13:10:00,14.5,14.58,14.49,14.55,100600.0,9.5103,9.5628,9.5038,9.5431,100600.0
2007-11-15 13:15:00,14.55,14.57,14.54,14.55,74400.0,9.5431,9.5563,9.5366,9.5431,74400.0
2007-11-15 13:20:00,14.55,14.56,14.49,14.49,54000.0,9.5431,9.5497,9.5038,9.5038,54000.0
2007-11-15 13:25:00,14.49,14.51,14.49,14.51,72200.0,9.5038,9.5169,9.5038,9.5169,72200.0
2007-11-15 13:30:00,14.51,14.54,14.49,14.53,68000.0,9.5169,9.5366,9.5038,9.53,68000.0
2007-11-15 13:35:00,14.53,14.53,14.45,14.47,84000.0,9.53,9.53,9.4775,9.4907,84000.0
2007-11-15 13:40:00,14.47,14.49,14.44,14.49,64600.0,9.4907,9.5038,9.471,9.5038,64600.0
2007-11-15 13:45:00,14.49,14.54,14.46,14.46,87000.0,9.5038,9.5366,9.4841,9.4841,87000.0
2007-11-15 13:50:00,14.46,14.51,14.45,14.46,51200.0,9.4841,9.5169,9.4775,9.4841,51200.0
2007-11-15 13:55:00,14.46,14.47,14.4,14.4,172800.0,9.4841,9.4907,9.4448,9.4448,172800.0
2007-11-15 14:00:00,14.41,14.44,14.38,14.38,28000.0,9.4513,9.471,9.4316,9.4316,28000.0
2007-11-15 14:05:00,14.38,14.42,14.36,14.38,51200.0,9.4316,9.4579,9.4185,9.4316,51200.0
2007-11-15 14:10:00,14.37,14.37,14.25,14.27,61200.0,9.4251,9.4251,9.3464,9.3595,61200.0
2007-11-15 14:15:00,14.28,14.31,14.28,14.28,49400.0,9.366,9.3857,9.366,9.366,49400.0
2007-11-15 14:20:00,14.27,14.27,14.16,14.18,66200.0,9.3595,9.3595,9.2873,9.3005,66200.0
2007-11-15 14:25:00,14.18,14.28,14.18,14.22,69800.0,9.3005,9.366,9.3005,9.3267,69800.0
2007-11-15 14:30:00,14.22,14.37,14.22,14.36,48400.0,9.3267,9.4251,9.3267,9.4185,48400.0
2007-11-15 14:35:00,14.37,14.37,14.34,14.35,36200.0,9.4251,9.4251,9.4054,9.412,36200.0
2007-11-15 14:40:00,14.34,14.34,14.24,14.26,61400.0,9.4054,9.4054,9.3398,9.3529,61400.0
2007-11-15 14:45:00,14.26,14.26,14.18,14.21,43200.0,9.3529,9.3529,9.3005,9.3201,43200.0
2007-11-15 14:50:00,14.21,14.22,14.17,14.19,51000.0,9.3201,9.3267,9.2939,9.307,51000.0
2007-11-15 14:55:00,14.19,14.22,14.18,14.18,47600.0,9.307,9.3267,9.3005,9.3005,47600.0
2007-11-15 15:00:00,14.19,14.24,14.18,14.24,63000.0,9.307,9.3398,9.3005,9.3398,63000.0
2007-11-15 15:05:00,14.24,14.24,14.17,14.18,101200.0,9.3398,9.3398,9.2939,9.3005,101200.0
2007-11-15 15:10:00,14.17,14.22,14.13,14.22,74800.0,9.2939,9.3267,9.2677,9.3267,74800.0
2007-11-15 15:15:00,14.22,14.24,14.22,14.22,61000.0,9.3267,9.3398,9.3267,9.3267,61000.0
2007-11-15 15:20:00,14.22,14.26,14.22,14.22,66400.0,9.3267,9.3529,9.3267,9.3267,66400.0
2007-11-15 15:25:00,14.22,14.27,14.22,14.22,82200.0,9.3267,9.3595,9.3267,9.3267,82200.0
2007-11-15 15:30:00,14.24,14.24,14.13,14.13,60600.0,9.3398,9.3398,9.2677,9.2677,60600.0
2007-11-15 15:35:00,14.13,14.15,14.13,14.13,105000.0,9.2677,9.2808,9.2677,9.2677,105000.0
2007-11-15 15:40:00,14.13,14.22,14.12,14.22,95600.0,9.2677,9.3267,9.2611,9.3267,95600.0
2007-11-15 15:45:00,14.23,14.25,14.16,14.18,92400.0,9.3333,9.3464,9.2873,9.3005,92400.0
2007-11-15 15:50:00,14.17,14.22,14.16,14.21,135600.0,9.2939,9.3267,9.2873,9.3201,135600.0
2007-11-15 15:55:00,14.22,14.33,14.2,14.22,356400.0,9.3267,9.3988,9.3136,9.3267,356400.0
2007-11-16 09:30:00,14.21,14.3,14.13,14.15,74000.0,9.3201,9.3792,9.2677,9.2808,74000.0
2007-11-16 09:35:00,14.17,14.17,14.03,14.09,105000.0,9.2939,9.2939,9.2021,9.2414,105000.0
2007-11-16 09:40:00,14.08,14.11,14.06,14.09,79200.0,9.2349,9.2545,9.2218,9.2414,79200.0
2007-11-16 09:45:00,14.08,14.1,14.01,14.06,130200.0,9.2349,9.248,9.189,9.2218,130200.0
2007-11-16 09:50:00,14.07,14.07,13.86,13.94,177200.0,9.2283,9.2283,9.0906,9.143,177200.0
2007-11-16 09:55:00,13.94,13.95,13.83,13.84,181600.0,9.143,9.1496,9.0709,9.0775,181600.0
2007-11-16 10:00:00,13.83,13.84,13.55,13.55,230400.0,9.0709,9.0775,8.8873,8.8873,230400.0
2007-11-16 10:05:00,13.56,13.69,13.53,13.58,161400.0,8.8938,8.9791,8.8741,8.9069,161400.0
2007-11-16 10:10:00,13.59,13.61,13.44,13.52,163600.0,8.9135,8.9266,8.8151,8.8676,163600.0
2007-11-16 10:15:00,13.52,13.55,13.46,13.53,131200.0,8.8676,8.8873,8.8282,8.8741,131200.0
2007-11-16 10:20:00,13.52,13.52,13.35,13.47,174400.0,8.8676,8.8676,8.7561,8.8348,174400.0
2007-11-16 10:25:00,13.47,13.49,13.29,13.3,229400.0,8.8348,8.8479,8.7167,8.7233,229400.0
2007-11-16 10:30:00,13.3,13.31,13.22,13.28,212200.0,8.7233,8.7298,8.6708,8.7102,212200.0
2007-11-16 10:35:00,13.28,13.3,13.2,13.3,161400.0,8.7102,8.7233,8.6577,8.7233,161400.0
2007-11-16 10:40:00,13.31,13.44,13.31,13.44,123800.0,8.7298,8.8151,8.7298,8.8151,123800.0
2007-11-16 10:45:00,13.44,13.52,13.4,13.47,126400.0,8.8151,8.8676,8.7889,8.8348,126400.0
2007-11-16 10:50:00,13.47,13.49,13.39,13.39,57200.0,8.8348,8.8479,8.7823,8.7823,57200.0
2007-11-16 10:55:00,13.4,13.4,13.3,13.3,74200.0,8.7889,8.7889,8.7233,8.7233,74200.0
2007-11-16 11:00:00,13.31,13.42,13.19,13.4,143400.0,8.7298,8.802,8.6511,8.7889,143400.0
2007-11-16 11:05:00,13.4,13.48,13.34,13.42,80600.0,8.7889,8.8413,8.7495,8.802,80600.0
2007-11-16 11:10:00,13.43,13.45,13.38,13.45,58400.0,8.8085,8.8217,8.7757,8.8217,58400.0
2007-11-16 11:15:00,13.44,13.5,13.43,13.47,68000.0,8.8151,8.8545,8.8085,8.8348,68000.0
2007-11-16 11:20:00,13.46,13.53,13.45,13.49,143600.0,8.8282,8.8741,8.8217,8.8479,143600.0
2007-11-16 11:25:00,13.48,13.49,13.47,13.47,125400.0,8.8413,8.8479,8.8348,8.8348,125400.0
2007-11-16 11:30:00,13.46,13.53,13.45,13.52,117200.0,8.8282,8.8741,8.8217,8.8676,117200.0
2007-11-16 11:35:00,13.52,13.52,13.5,13.51,47800.0,8.8676,8.8676,8.8545,8.861,47800.0
2007-11-16 11:40:00,13.52,13.52,13.5,13.52,133400.0,8.8676,8.8676,8.8545,8.8676,133400.0
2007-11-16 11:45:00,13.51,13.53,13.46,13.51,90400.0,8.861,8.8741,8.8282,8.861,90400.0
2007-11-16 11:50:00,13.52,13.55,13.49,13.52,90000.0,8.8676,8.8873,8.8479,8.8676,90000.0
2007-11-16 11:55:00,13.52,13.57,13.46,13.51,100000.0,8.8676,8.9004,8.8282,8.861,100000.0
2007-11-16 12:00:00,13.51,13.51,13.49,13.49,27800.0,8.861,8.861,8.8479,8.8479,27800.0
2007-11-16 12:05:00,13.49,13.51,13.48,13.51,53200.0,8.8479,8.861,8.8413,8.861,53200.0
2007-11-16 12:10:00,13.51,13.55,13.49,13.55,130400.0,8.861,8.8873,8.8479,8.8873,130400.0
2007-11-16 12:15:00,13.55,13.62,13.55,13.62,76000.0,8.8873,8.9332,8.8873,8.9332,76000.0
2007-11-16 12:20:00,13.62,13.65,13.6,13.65,45000.0,8.9332,8.9528,8.92,8.9528,45000.0
2007-11-16 12:25:00,13.65,13.68,13.6,13.65,64000.0,8.9528,8.9725,8.92,8.9528,64000.0
2007-11-16 12:30:00,13.64,13.66,13.64,13.65,31400.0,8.9463,8.9594,8.9463,8.9528,31400.0
2007-11-16 12:35:00,13.65,13.68,13.64,13.65,41000.0,8.9528,8.9725,8.9463,8.9528,41000.0
2007-11-16 12:40:00,13.65,13.67,13.56,13.58,64400.0,8.9528,8.966,8.8938,8.9069,64400.0
2007-11-16 12:45:00,13.58,13.58,13.53,13.54,27600.0,8.9069,8.9069,8.8741,8.8807,27600.0
2007-11-16 12:50:00,13.54,13.62,13.54,13.61,42600.0,8.8807,8.9332,8.8807,8.9266,42600.0
2007-11-16 12:55:00,13.61,13.67,13.59,13.65,55200.0,8.9266,8.966,8.9135,8.9528,55200.0
2007-11-16 13:00:00,13.65,13.65,13.62,13.64,99800.0,8.9528,8.9528,8.9332,8.9463,99800.0
2007-11-16 13:05:00,13.65,13.7,13.65,13.69,40400.0,8.9528,8.9856,8.9528,8.9791,40400.0
2007-11-16 13:10:00,13.69,13.7,13.66,13.68,30400.0,8.9791,8.9856,8.9594,8.9725,30400.0
2007-11-16 13:15:00,13.68,13.73,13.67,13.7,46400.0,8.9725,9.0053,8.966,8.9856,46400.0
2007-11-16 13:20:00,13.7,13.72,13.69,13.69,30800.0,8.9856,8.9988,8.9791,8.9791,30800.0
2007-11-16 13:25:00,13.69,13.7,13.63,13.69,24800.0,8.9791,8.9856,8.9397,8.9791,24800.0
2007-11-16 13:30:00,13.69,13.7,13.42,13.67,42200.0,8.9791,8.9856,8.802,8.966,42200.0
2007-11-16 13:35:00,13.67,13.67,13.62,13.62,40200.0,8.966,8.966,8.9332,8.9332,40200.0
2007-11-16 13:40:00,13.62,13.69,13.61,13.68,38800.0,8.9332,8.9791,8.9266,8.9725,38800.0
2007-11-16 13:45:00,13.68,13.68,13.63,13.64,32200.0,8.9725,8.9725,8.9397,8.9463,32200.0
2007-11-16 13:50:00,13.65,13.65,13.57,13.57,37800.0,8.9528,8.9528,8.9004,8.9004,37800.0
2007-11-16 13:55:00,13.56,13.56,13.5,13.53,37200.0,8.8938,8.8938,8.8545,8.8741,37200.0
2007-11-16 14:00:00,13.52,13.53,13.49,13.53,69000.0,8.8676,8.8741,8.8479,8.8741,69000.0
2007-11-16 14:05:00,13.53,13.54,13.51,13.53,51600.0,8.8741,8.8807,8.861,8.8741,51600.0
2007-11-16 14:10:00,13.53,13.56,13.5,13.52,89800.0,8.8741,8.8938,8.8545,8.8676,89800.0
2007-11-16 14:15:00,13.52,13.52,13.45,13.46,133200.0,8.8676,8.8676,8.8217,8.8282,133200.0
2007-11-16 14:20:00,13.46,13.52,13.46,13.51,128200.0,8.8282,8.8676,8.8282,8.861,128200.0
2007-11-16 14:25:00,13.51,13.55,13.49,13.54,76600.0,8.861,8.8873,8.8479,8.8807,76600.0
2007-11-16 14:30:00,13.54,13.6,13.49,13.49,62600.0,8.8807,8.92,8.8479,8.8479,62600.0
2007-11-16 14:35:00,13.5,13.56,13.49,13.49,67200.0,8.8545,8.8938,8.8479,8.8479,67200.0
2007-11-16 14:40:00,13.49,13.55,13.49,13.54,47200.0,8.8479,8.8873,8.8479,8.8807,47200.0
2007-11-16 14:45:00,13.53,13.55,13.51,13.52,75600.0,8.8741,8.8873,8.861,8.8676,75600.0
2007-11-16 14:50:00,13.52,13.53,13.47,13.49,55400.0,8.8676,8.8741,8.8348,8.8479,55400.0
2007-11-16 14:55:00,13.49,13.56,13.46,13.56,47800.0,8.8479,8.8938,8.8282,8.8938,47800.0
2007-11-16 15:00:00,13.55,13.56,13.49,13.51,82200.0,8.8873,8.8938,8.8479,8.861,82200.0
2007-11-16 15:05:00,13.51,13.61,13.51,13.56,87800.0,8.861,8.9266,8.861,8.8938,87800.0
2007-11-16 15:10:00,13.55,13.61,13.55,13.59,62800.0,8.8873,8.9266,8.8873,8.9135,62800.0
2007-11-16 15:15:00,13.58,13.62,13.57,13.58,53800.0,8.9069,8.9332,8.9004,8.9069,53800.0
2007-11-16 15:20:00,13.58,13.63,13.58,13.62,148400.0,8.9069,8.9397,8.9069,8.9332,148400.0
2007-11-16 15:25:00,13.62,13.65,13.6,13.62,113000.0,8.9332,8.9528,8.92,8.9332,113000.0
2007-11-16 15:30:00,13.62,13.62,13.58,13.58,75000.0,8.9332,8.9332,8.9069,8.9069,75000.0
2007-11-16 15:35:00,13.58,13.62,13.58,13.6,49000.0,8.9069,8.9332,8.9069,8.92,49000.0
2007-11-16 15:40:00,13.6,13.68,13.6,13.67,105200.0,8.92,8.9725,8.92,8.966,105200.0
2007-11-16 15:45:00,13.67,13.69,13.65,13.69,115200.0,8.966,8.9791,8.9528,8.9791,115200.0
2007-11-16 15:50:00,13.69,13.72,13.65,13.71,164600.0,8.9791,8.9988,8.9528,8.9922,164600.0
2007-11-16 15:55:00,13.71,13.74,13.66,13.67,168200.0,8.9922,9.0119,8.9594,8.966,168200.0
2007-11-19 09:30:00,13.62,13.69,13.46,13.47,39600.0,8.9332,8.9791,8.8282,8.8348,39600.0
2007-11-19 09:35:00,13.46,13.5,13.4,13.44,43800.0,8.8282,8.8545,8.7889,8.8151,43800.0
2007-11-19 09:40:00,13.42,13.43,13.25,13.31,67400.0,8.802,8.8085,8.6905,8.7298,67400.0
2007-11-19 09:45:00,13.31,13.38,13.3,13.38,72600.0,8.7298,8.7757,8.7233,8.7757,72600.0
2007-11-19 09:50:00,13.37,13.4,13.34,13.39,98000.0,8.7692,8.7889,8.7495,8.7823,98000.0
2007-11-19 09:55:00,13.39,13.39,13.33,13.34,107800.0,8.7823,8.7823,8.743,8.7495,107800.0
2007-11-19 10:00:00,13.33,13.4,13.33,13.37,77000.0,8.743,8.7889,8.743,8.7692,77000.0
2007-11-19 10:05:00,13.37,13.38,13.33,13.34,41200.0,8.7692,8.7757,8.743,8.7495,41200.0
2007-11-19 10:10:00,13.34,13.35,13.3,13.3,79400.0,8.7495,8.7561,8.7233,8.7233,79400.0
2007-11-19 10:15:00,13.3,13.31,13.3,13.31,86200.0,8.7233,8.7298,8.7233,8.7298,86200.0
2007-11-19 10:20:00,13.31,13.34,13.3,13.33,70000.0,8.7298,8.7495,8.7233,8.743,70000.0
2007-11-19 10:25:00,13.33,13.34,13.3,13.31,82600.0,8.743,8.7495,8.7233,8.7298,82600.0
2007-11-19 10:30:00,13.31,13.31,13.22,13.26,110000.0,8.7298,8.7298,8.6708,8.697,110000.0
2007-11-19 10:35:00,13.24,13.29,13.24,13.28,99800.0,8.6839,8.7167,8.6839,8.7102,99800.0
2007-11-19 10:40:00,13.28,13.29,13.22,13.24,83200.0,8.7102,8.7167,8.6708,8.6839,83200.0
2007-11-19 10:45:00,13.22,13.26,13.21,13.25,53800.0,8.6708,8.697,8.6642,8.6905,53800.0
2007-11-19 10:50:00,13.25,13.27,13.19,13.21,97400.0,8.6905,8.7036,8.6511,8.6642,97400.0
2007-11-19 10:55:00,13.21,13.24,13.2,13.24,86800.0,8.6642,8.6839,8.6577,8.6839,86800.0
2007-11-19 11:00:00,13.23,13.42,13.22,13.24,126200.0,8.6774,8.802,8.6708,8.6839,126200.0
2007-11-19 11:05:00,13.24,13.24,13.21,13.21,120400.0,8.6839,8.6839,8.6642,8.6642,120400.0
2007-11-19 11:10:00,13.21,13.21,13.2,13.2,88600.0,8.6642,8.6642,8.6577,8.6577,88600.0
2007-11-19 11:15:00,13.2,13.21,13.2,13.21,32800.0,8.6577,8.6642,8.6577,8.6642,32800.0
2007-11-19 11:20:00,13.21,13.21,13.2,13.2,21600.0,8.6642,8.6642,8.6577,8.6577,21600.0
2007-11-19 11:25:00,13.2,13.2,13.16,13.18,201000.0,8.6577,8.6577,8.6315,8.6446,201000.0
2007-11-19 11:30:00,13.19,13.21,13.11,13.11,70000.0,8.6511,8.6642,8.5987,8.5987,70000.0
2007-11-19 11:35:00,13.11,13.15,13.06,13.13,136600.0,8.5987,8.6249,8.5659,8.6118,136600.0
2007-11-19 11:40:00,13.13,13.14,13.08,13.1,65800.0,8.6118,8.6183,8.579,8.5921,65800.0
2007-11-19 11:45:00,13.08,13.11,13.08,13.1,38000.0,8.579,8.5987,8.579,8.5921,38000.0
2007-11-19 11:50:00,13.11,13.13,13.1,13.1,36400.0,8.5987,8.6118,8.5921,8.5921,36400.0
2007-11-19 11:55:00,13.1,13.11,13.1,13.1,33600.0,8.5921,8.5987,8.5921,8.5921,33600.0
2007-11-19 12:00:00,13.1,13.15,13.1,13.14,24800.0,8.5921,8.6249,8.5921,8.6183,24800.0
2007-11-19 12:05:00,13.13,13.16,13.13,13.14,25600.0,8.6118,8.6315,8.6118,8.6183,25600.0
2007-11-19 12:10:00,13.15,13.15,13.12,13.12,35600.0,8.6249,8.6249,8.6052,8.6052,35600.0
2007-11-19 12:15:00,13.12,13.15,13.1,13.12,32200.0,8.6052,8.6249,8.5921,8.6052,32200.0
2007-11-19 12:20:00,13.11,13.15,13.1,13.13,51800.0,8.5987,8.6249,8.5921,8.6118,51800.0
2007-11-19 12:25:00,13.13,13.15,13.13,13.14,19000.0,8.6118,8.6249,8.6118,8.6183,19000.0
2007-11-19 12:30:00,13.14,13.15,13.13,13.13,22600.0,8.6183,8.6249,8.6118,8.6118,22600.0
2007-11-19 12:35:00,13.13,13.13,13.12,13.13,68200.0,8.6118,8.6118,8.6052,8.6118,68200.0
2007-11-19 12:40:00,13.13,13.15,13.13,13.15,60800.0,8.6118,8.6249,8.6118,8.6249,60800.0
2007-11-19 12:45:00,13.15,13.15,13.13,13.13,51400.0,8.6249,8.6249,8.6118,8.6118,51400.0
2007-11-19 12:50:00,13.13,13.15,13.12,13.13,60800.0,8.6118,8.6249,8.6052,8.6118,60800.0
2007-11-19 12:55:00,13.13,13.15,13.11,13.12,27400.0,8.6118,8.6249,8.5987,8.6052,27400.0
2007-11-19 13:00:00,13.12,13.14,13.03,13.04,49200.0,8.6052,8.6183,8.5462,8.5527,49200.0
2007-11-19 13:05:00,13.02,13.04,12.99,13.0,47600.0,8.5396,8.5527,8.52,8.5265,47600.0
2007-11-19 13:10:00,13.0,13.04,12.99,13.03,61000.0,8.5265,8.5527,8.52,8.5462,61000.0
2007-11-19 13:15:00,13.03,13.05,12.99,13.01,40200.0,8.5462,8.5593,8.52,8.5331,40200.0
2007-11-19 13:20:00,13.02,13.03,13.0,13.02,26200.0,8.5396,8.5462,8.5265,8.5396,26200.0
2007-11-19 13:25:00,13.03,13.06,13.03,13.04,56000.0,8.5462,8.5659,8.5462,8.5527,56000.0
2007-11-19 13:30:00,13.04,13.07,13.01,13.01,50200.0,8.5527,8.5724,8.5331,8.5331,50200.0
2007-11-19 13:35:00,13.02,13.08,13.01,13.06,49600.0,8.5396,8.579,8.5331,8.5659,49600.0
2007-11-19 13:40:00,13.06,13.06,13.03,13.03,25600.0,8.5659,8.5659,8.5462,8.5462,25600.0
2007-11-19 13:45:00,13.03,13.04,12.99,13.01,52200.0,8.5462,8.5527,8.52,8.5331,52200.0
2007-11-19 13:50:00,13.01,13.06,12.99,13.05,96800.0,8.5331,8.5659,8.52,8.5593,96800.0
2007-11-19 13:55:00,13.05,13.06,13.03,13.05,89400.0,8.5593,8.5659,8.5462,8.5593,89400.0
2007-11-19 14:00:00,13.05,13.06,13.01,13.05,68600.0,8.5593,8.5659,8.5331,8.5593,68600.0
2007-11-19 14:05:00,13.04,13.05,13.02,13.05,51200.0,8.5527,8.5593,8.5396,8.5593,51200.0
2007-11-19 14:10:00,13.05,13.06,12.98,13.01,66600.0,8.5593,8.5659,8.5134,8.5331,66600.0
2007-11-19 14:15:00,13.0,13.03,12.97,13.03,53600.0,8.5265,8.5462,8.5068,8.5462,53600.0
2007-11-19 14:20:00,13.03,13.05,12.99,13.04,51000.0,8.5462,8.5593,8.52,8.5527,51000.0
2007-11-19 14:25:00,13.03,13.05,13.02,13.04,44800.0,8.5462,8.5593,8.5396,8.5527,44800.0
2007-11-19 14:30:00,13.04,13.05,13.04,13.05,51000.0,8.5527,8.5593,8.5527,8.5593,51000.0
2007-11-19 14:35:00,13.05,13.06,13.04,13.06,40600.0,8.5593,8.5659,8.5527,8.5659,40600.0
2007-11-19 14:40:00,13.05,13.12,13.05,13.11,64600.0,8.5593,8.6052,8.5593,8.5987,64600.0
2007-11-19 14:45:00,13.11,13.12,13.1,13.11,89600.0,8.5987,8.6052,8.5921,8.5987,89600.0
2007-11-19 14:50:00,13.1,13.12,13.09,13.1,95600.0,8.5921,8.6052,8.5855,8.5921,95600.0
2007-11-19 14:55:00,13.1,13.12,13.1,13.11,54000.0,8.5921,8.6052,8.5921,8.5987,54000.0
2007-11-19 15:00:00,13.11,13.13,13.09,13.11,157000.0,8.5987,8.6118,8.5855,8.5987,157000.0
2007-11-19 15:05:00,13.11,13.13,13.06,13.09,80800.0,8.5987,8.6118,8.5659,8.5855,80800.0
2007-11-19 15:10:00,13.09,13.12,13.04,13.06,41800.0,8.5855,8.6052,8.5527,8.5659,41800.0
2007-11-19 15:15:00,13.06,13.12,13.06,13.09,66000.0,8.5659,8.6052,8.5659,8.5855,66000.0
2007-11-19 15:20:00,13.09,13.16,13.09,13.13,68600.0,8.5855,8.6315,8.5855,8.6118,68600.0
2007-11-19 15:25:00,13.13,13.19,13.12,13.13,57600.0,8.6118,8.6511,8.6052,8.6118,57600.0
2007-11-19 15:30:00,13.13,13.14,13.08,13.09,154200.0,8.6118,8.6183,8.579,8.5855,154200.0
2007-11-19 15:35:00,13.09,13.11,13.04,13.05,88800.0,8.5855,8.5987,8.5527,8.5593,88800.0
2007-11-19 15:40:00,13.06,13.06,13.02,13.02,54000.0,8.5659,8.5659,8.5396,8.5396,54000.0
2007-11-19 15:45:00,13.02,13.02,12.98,13.01,98000.0,8.5396,8.5396,8.5134,8.5331,98000.0
2007-11-19 15:50:00,13.01,13.05,13.0,13.04,136200.0,8.5331,8.5593,8.5265,8.5527,136200.0
2007-11-19 15:55:00,13.04,13.04,12.98,12.99,158600.0,8.5527,8.5527,8.5134,8.52,158600.0
2007-11-20 09:30:00,13.06,13.19,13.06,13.17,114000.0,8.5659,8.6511,8.5659,8.638,114000.0
2007-11-20 09:35:00,13.17,13.24,13.15,13.2,106800.0,8.638,8.6839,8.6249,8.6577,106800.0
2007-11-20 09:40:00,13.21,13.37,13.2,13.37,183400.0,8.6642,8.7692,8.6577,8.7692,183400.0
2007-11-20 09:45:00,13.37,13.4,13.31,13.37,109600.0,8.7692,8.7889,8.7298,8.7692,109600.0
2007-11-20 09:50:00,13.37,13.54,13.36,13.54,117600.0,8.7692,8.8807,8.7626,8.8807,117600.0
2007-11-20 09:55:00,13.55,13.6,13.44,13.44,100800.0,8.8873,8.92,8.8151,8.8151,100800.0
2007-11-20 10:00:00,13.45,13.54,13.45,13.52,89800.0,8.8217,8.8807,8.8217,8.8676,89800.0
2007-11-20 10:05:00,13.53,13.56,13.47,13.54,184200.0,8.8741,8.8938,8.8348,8.8807,184200.0
2007-11-20 10:10:00,13.54,13.54,13.49,13.51,160200.0,8.8807,8.8807,8.8479,8.861,160200.0
2007-11-20 10:15:00,13.51,13.55,13.49,13.52,109200.0,8.861,8.8873,8.8479,8.8676,109200.0
2007-11-20 10:20:00,13.52,13.52,13.43,13.43,63400.0,8.8676,8.8676,8.8085,8.8085,63400.0
2007-11-20 10:25:00,13.43,13.53,13.42,13.53,32600.0,8.8085,8.8741,8.802,8.8741,32600.0
2007-11-20 10:30:00,13.53,13.53,13.47,13.51,50200.0,8.8741,8.8741,8.8348,8.861,50200.0
2007-11-20 10:35:00,13.51,13.52,13.5,13.51,35800.0,8.861,8.8676,8.8545,8.861,35800.0
2007-11-20 10:40:00,13.51,13.57,13.49,13.56,79800.0,8.861,8.9004,8.8479,8.8938,79800.0
2007-11-20 10:45:00,13.56,13.6,13.56,13.57,41200.0,8.8938,8.92,8.8938,8.9004,41200.0
2007-11-20 10:50:00,13.56,13.6,13.55,13.59,64800.0,8.8938,8.92,8.8873,8.9135,64800.0
2007-11-20 10:55:00,13.58,13.59,13.57,13.58,64600.0,8.9069,8.9135,8.9004,8.9069,64600.0
2007-11-20 11:00:00,13.58,13.6,13.55,13.59,53400.0,8.9069,8.92,8.8873,8.9135,53400.0
2007-11-20 11:05:00,13.59,13.68,13.58,13.68,71000.0,8.9135,8.9725,8.9069,8.9725,71000.0
2007-11-20 11:10:00,13.67,13.68,13.63,13.63,45600.0,8.966,8.9725,8.9397,8.9397,45600.0
2007-11-20 11:15:00,13.63,13.69,13.63,13.67,33400.0,8.9397,8.9791,8.9397,8.966,33400.0
2007-11-20 11:20:00,13.67,13.7,13.66,13.66,63400.0,8.966,8.9856,8.9594,8.9594,63400.0
2007-11-20 11:25:00,13.67,13.7,13.66,13.68,29200.0,8.966,8.9856,8.9594,8.9725,29200.0
2007-11-20 11:30:00,13.68,13.7,13.67,13.67,48000.0,8.9725,8.9856,8.966,8.966,48000.0
2007-11-20 11:35:00,13.67,13.69,13.67,13.67,38600.0,8.966,8.9791,8.966,8.966,38600.0
2007-11-20 11:40:00,13.67,13.68,13.65,13.65,18000.0,8.966,8.9725,8.9528,8.9528,18000.0
2007-11-20 11:45:00,13.65,13.68,13.65,13.66,38800.0,8.9528,8.9725,8.9528,8.9594,38800.0
2007-11-20 11:50:00,13.66,13.7,13.65,13.66,68000.0,8.9594,8.9856,8.9528,8.9594,68000.0
2007-11-20 11:55:00,13.66,13.68,13.65,13.67,44000.0,8.9594,8.9725,8.9528,8.966,44000.0
2007-11-20 12:00:00,13.67,13.67,13.59,13.59,74200.0,8.966,8.966,8.9135,8.9135,74200.0
2007-11-20 12:05:00,13.59,13.59,13.53,13.55,87000.0,8.9135,8.9135,8.8741,8.8873,87000.0
2007-11-20 12:10:00,13.55,13.55,13.46,13.46,60400.0,8.8873,8.8873,8.8282,8.8282,60400.0
2007-11-20 12:15:00,13.47,13.54,13.46,13.47,66000.0,8.8348,8.8807,8.8282,8.8348,66000.0
2007-11-20 12:20:00,13.47,13.49,13.47,13.49,30800.0,8.8348,8.8479,8.8348,8.8479,30800.0
2007-11-20 12:25:00,13.49,13.49,13.43,13.44,58400.0,8.8479,8.8479,8.8085,8.8151,58400.0
2007-11-20 12:30:00,13.44,13.44,13.37,13.37,33200.0,8.8151,8.8151,8.7692,8.7692,33200.0
2007-11-20 12:35:00,13.38,13.38,13.35,13.36,44400.0,8.7757,8.7757,8.7561,8.7626,44400.0
2007-11-20 12:40:00,13.36,13.37,13.32,13.33,68800.0,8.7626,8.7692,8.7364,8.743,68800.0
2007-11-20 12:45:00,13.33,13.33,13.29,13.31,51400.0,8.743,8.743,8.7167,8.7298,51400.0
2007-11-20 12:50:00,13.31,13.38,13.31,13.37,34400.0,8.7298,8.7757,8.7298,8.7692,34400.0
2007-11-20 12:55:00,13.38,13.43,13.37,13.42,47400.0,8.7757,8.8085,8.7692,8.802,47400.0
2007-11-20 13:00:00,13.42,13.43,13.38,13.38,124200.0,8.802,8.8085,8.7757,8.7757,124200.0
2007-11-20 13:05:00,13.38,13.4,13.33,13.37,72600.0,8.7757,8.7889,8.743,8.7692,72600.0
2007-11-20 13:10:00,13.37,13.37,13.22,13.24,100800.0,8.7692,8.7692,8.6708,8.6839,100800.0
2007-11-20 13:15:00,13.24,13.27,13.23,13.23,49000.0,8.6839,8.7036,8.6774,8.6774,49000.0
2007-11-20 13:20:00,13.24,13.33,13.23,13.33,90800.0,8.6839,8.743,8.6774,8.743,90800.0
2007-11-20 13:25:00,13.34,13.37,13.25,13.28,72600.0,8.7495,8.7692,8.6905,8.7102,72600.0
2007-11-20 13:30:00,13.29,13.37,13.29,13.33,97200.0,8.7167,8.7692,8.7167,8.743,97200.0
2007-11-20 13:35:00,13.33,13.37,13.33,13.37,55200.0,8.743,8.7692,8.743,8.7692,55200.0
2007-11-20 13:40:00,13.37,13.39,13.34,13.36,34000.0,8.7692,8.7823,8.7495,8.7626,34000.0
2007-11-20 13:45:00,13.36,13.44,13.36,13.37,74200.0,8.7626,8.8151,8.7626,8.7692,74200.0
2007-11-20 13:50:00,13.37,13.41,13.35,13.41,40800.0,8.7692,8.7954,8.7561,8.7954,40800.0
2007-11-20 13:55:00,13.41,13.48,13.39,13.4,69000.0,8.7954,8.8413,8.7823,8.7889,69000.0
2007-11-20 14:00:00,13.4,13.47,13.37,13.44,80600.0,8.7889,8.8348,8.7692,8.8151,80600.0
2007-11-20 14:05:00,13.44,13.44,13.33,13.37,88200.0,8.8151,8.8151,8.743,8.7692,88200.0
2007-11-20 14:10:00,13.37,13.41,13.33,13.37,82800.0,8.7692,8.7954,8.743,8.7692,82800.0
2007-11-20 14:15:00,13.35,13.42,13.33,13.38,91000.0,8.7561,8.802,8.743,8.7757,91000.0
2007-11-20 14:20:00,13.38,13.4,13.35,13.35,94800.0,8.7757,8.7889,8.7561,8.7561,94800.0
2007-11-20 14:25:00,13.35,13.37,13.3,13.31,61800.0,8.7561,8.7692,8.7233,8.7298,61800.0
2007-11-20 14:30:00,13.31,13.38,13.3,13.33,93600.0,8.7298,8.7757,8.7233,8.743,93600.0
2007-11-20 14:35:00,13.33,13.38,13.29,13.32,94800.0,8.743,8.7757,8.7167,8.7364,94800.0
2007-11-20 14:40:00,13.31,13.34,13.29,13.31,49800.0,8.7298,8.7495,8.7167,8.7298,49800.0
2007-11-20 14:45:00,13.31,13.38,13.31,13.34,46800.0,8.7298,8.7757,8.7298,8.7495,46800.0
2007-11-20 14:50:00,13.34,13.43,13.33,13.4,97000.0,8.7495,8.8085,8.743,8.7889,97000.0
2007-11-20 14:55:00,13.39,13.4,13.35,13.39,64200.0,8.7823,8.7889,8.7561,8.7823,64200.0
2007-11-20 15:00:00,13.39,13.4,13.32,13.38,79200.0,8.7823,8.7889,8.7364,8.7757,79200.0
2007-11-20 15:05:00,13.38,13.44,13.38,13.44,71000.0,8.7757,8.8151,8.7757,8.8151,71000.0
2007-11-20 15:10:00,13.44,13.49,13.4,13.47,98200.0,8.8151,8.8479,8.7889,8.8348,98200.0
2007-11-20 15:15:00,13.47,13.52,13.44,13.47,116800.0,8.8348,8.8676,8.8151,8.8348,116800.0
2007-11-20 15:20:00,13.45,13.48,13.43,13.47,91000.0,8.8217,8.8413,8.8085,8.8348,91000.0
2007-11-20 15:25:00,13.47,13.55,13.47,13.52,92800.0,8.8348,8.8873,8.8348,8.8676,92800.0
2007-11-20 15:30:00,13.53,13.68,13.52,13.66,120600.0,8.8741,8.9725,8.8676,8.9594,120600.0
2007-11-20 15:35:00,13.66,13.68,13.63,13.63,136400.0,8.9594,8.9725,8.9397,8.9397,136400.0
2007-11-20 15:40:00,13.64,13.76,13.64,13.72,126200.0,8.9463,9.025,8.9463,8.9988,126200.0
2007-11-20 15:45:00,13.71,13.73,13.66,13.66,100000.0,8.9922,9.0053,8.9594,8.9594,100000.0
2007-11-20 15:50:00,13.66,13.67,13.6,13.61,95600.0,8.9594,8.966,8.92,8.9266,95600.0
2007-11-20 15:55:00,13.61,13.65,13.58,13.65,109800.0,8.9266,8.9528,8.9069,8.9528,109800.0
2007-11-21 09:30:00,13.59,13.67,13.53,13.59,60200.0,8.9135,8.966,8.8741,8.9135,60200.0
2007-11-21 09:35:00,13.59,13.76,13.47,13.53,120000.0,8.9135,9.025,8.8348,8.8741,120000.0
2007-11-21 09:40:00,13.52,13.67,13.52,13.66,67800.0,8.8676,8.966,8.8676,8.9594,67800.0
2007-11-21 09:45:00,13.68,13.76,13.6,13.62,81200.0,8.9725,9.025,8.92,8.9332,81200.0
2007-11-21 09:50:00,13.65,13.73,13.58,13.65,88400.0,8.9528,9.0053,8.9069,8.9528,88400.0
2007-11-21 09:55:00,13.65,13.77,13.61,13.64,66400.0,8.9528,9.0315,8.9266,8.9463,66400.0
2007-11-21 10:00:00,13.65,13.72,13.65,13.69,78200.0,8.9528,8.9988,8.9528,8.9791,78200.0
2007-11-21 10:05:00,13.69,13.72,13.59,13.63,98200.0,8.9791,8.9988,8.9135,8.9397,98200.0
2007-11-21 10:10:00,13.63,13.7,13.61,13.69,63800.0,8.9397,8.9856,8.9266,8.9791,63800.0
2007-11-21 10:15:00,13.69,13.69,13.58,13.58,98800.0,8.9791,8.9791,8.9069,8.9069,98800.0
2007-11-21 10:20:00,13.58,13.67,13.56,13.62,81400.0,8.9069,8.966,8.8938,8.9332,81400.0
2007-11-21 10:25:00,13.61,13.61,13.55,13.59,40000.0,8.9266,8.9266,8.8873,8.9135,40000.0
2007-11-21 10:30:00,13.59,13.6,13.52,13.53,62000.0,8.9135,8.92,8.8676,8.8741,62000.0
2007-11-21 10:35:00,13.53,13.57,13.49,13.55,97200.0,8.8741,8.9004,8.8479,8.8873,97200.0
2007-11-21 10:40:00,13.55,13.58,13.54,13.55,54200.0,8.8873,8.9069,8.8807,8.8873,54200.0
2007-11-21 10:45:00,13.55,13.56,13.54,13.56,40600.0,8.8873,8.8938,8.8807,8.8938,40600.0
2007-11-21 10:50:00,13.56,13.56,13.5,13.56,40800.0,8.8938,8.8938,8.8545,8.8938,40800.0
2007-11-21 10:55:00,13.56,13.62,13.55,13.59,38800.0,8.8938,8.9332,8.8873,8.9135,38800.0
2007-11-21 11:00:00,13.59,13.59,13.53,13.56,36400.0,8.9135,8.9135,8.8741,8.8938,36400.0
2007-11-21 11:05:00,13.56,13.61,13.56,13.58,40600.0,8.8938,8.9266,8.8938,8.9069,40600.0
2007-11-21 11:10:00,13.58,13.65,13.58,13.65,31000.0,8.9069,8.9528,8.9069,8.9528,31000.0
2007-11-21 11:15:00,13.64,13.65,13.62,13.63,30200.0,8.9463,8.9528,8.9332,8.9397,30200.0
2007-11-21 11:20:00,13.63,13.65,13.62,13.63,38000.0,8.9397,8.9528,8.9332,8.9397,38000.0
2007-11-21 11:25:00,13.63,13.65,13.61,13.62,51400.0,8.9397,8.9528,8.9266,8.9332,51400.0
2007-11-21 11:30:00,13.62,13.63,13.6,13.61,26600.0,8.9332,8.9397,8.92,8.9266,26600.0
2007-11-21 11:35:00,13.62,13.63,13.59,13.62,41800.0,8.9332,8.9397,8.9135,8.9332,41800.0
2007-11-21 11:40:00,13.62,13.63,13.61,13.61,24200.0,8.9332,8.9397,8.9266,8.9266,24200.0
2007-11-21 11:45:00,13.62,13.65,13.6,13.6,28800.0,8.9332,8.9528,8.92,8.92,28800.0
2007-11-21 11:50:00,13.61,13.65,13.61,13.64,32000.0,8.9266,8.9528,8.9266,8.9463,32000.0
2007-11-21 11:55:00,13.64,13.66,13.61,13.61,40600.0,8.9463,8.9594,8.9266,8.9266,40600.0
2007-11-21 12:00:00,13.62,13.65,13.61,13.61,45400.0,8.9332,8.9528,8.9266,8.9266,45400.0
2007-11-21 12:05:00,13.61,13.63,13.6,13.61,28000.0,8.9266,8.9397,8.92,8.9266,28000.0
2007-11-21 12:10:00,13.61,13.65,13.6,13.63,53200.0,8.9266,8.9528,8.92,8.9397,53200.0
2007-11-21 12:15:00,13.63,13.63,13.61,13.62,35000.0,8.9397,8.9397,8.9266,8.9332,35000.0
2007-11-21 12:20:00,13.62,13.65,13.61,13.61,43000.0,8.9332,8.9528,8.9266,8.9266,43000.0
2007-11-21 12:25:00,13.62,13.65,13.62,13.65,33600.0,8.9332,8.9528,8.9332,8.9528,33600.0
2007-11-21 12:30:00,13.64,13.67,13.63,13.65,33400.0,8.9463,8.966,8.9397,8.9528,33400.0
2007-11-21 12:35:00,13.65,13.69,13.61,13.68,83400.0,8.9528,8.9791,8.9266,8.9725,83400.0
2007-11-21 12:40:00,13.68,13.72,13.65,13.72,69200.0,8.9725,8.9988,8.9528,8.9988,69200.0
2007-11-21 12:45:00,13.72,13.72,13.64,13.65,58800.0,8.9988,8.9988,8.9463,8.9528,58800.0
2007-11-21 12:50:00,13.66,13.68,13.63,13.66,83400.0,8.9594,8.9725,8.9397,8.9594,83400.0
2007-11-21 12:55:00,13.66,13.77,13.65,13.74,81400.0,8.9594,9.0315,8.9528,9.0119,81400.0
2007-11-21 13:00:00,13.74,13.79,13.71,13.77,60800.0,9.0119,9.0447,8.9922,9.0315,60800.0
2007-11-21 13:05:00,13.77,13.77,13.69,13.75,60200.0,9.0315,9.0315,8.9791,9.0184,60200.0
2007-11-21 13:10:00,13.74,13.77,13.7,13.72,43600.0,9.0119,9.0315,8.9856,8.9988,43600.0
2007-11-21 13:15:00,13.72,13.72,13.67,13.7,40000.0,8.9988,8.9988,8.966,8.9856,40000.0
2007-11-21 13:20:00,13.7,13.7,13.67,13.67,61000.0,8.9856,8.9856,8.966,8.966,61000.0
2007-11-21 13:25:00,13.68,13.7,13.68,13.69,45600.0,8.9725,8.9856,8.9725,8.9791,45600.0
2007-11-21 13:30:00,13.69,13.7,13.69,13.7,34600.0,8.9791,8.9856,8.9791,8.9856,34600.0
2007-11-21 13:35:00,13.7,13.76,13.7,13.71,55600.0,8.9856,9.025,8.9856,8.9922,55600.0
2007-11-21 13:40:00,13.72,13.72,13.67,13.72,37400.0,8.9988,8.9988,8.966,8.9988,37400.0
2007-11-21 13:45:00,13.72,13.74,13.69,13.72,49800.0,8.9988,9.0119,8.9791,8.9988,49800.0
2007-11-21 13:50:00,13.72,13.74,13.71,13.71,47600.0,8.9988,9.0119,8.9922,8.9922,47600.0
2007-11-21 13:55:00,13.71,13.79,13.71,13.78,97000.0,8.9922,9.0447,8.9922,9.0381,97000.0
2007-11-21 14:00:00,13.78,13.78,13.74,13.77,55000.0,9.0381,9.0381,9.0119,9.0315,55000.0
2007-11-21 14:05:00,13.76,13.76,13.71,13.74,78800.0,9.025,9.025,8.9922,9.0119,78800.0
2007-11-21 14:10:00,13.74,13.79,13.71,13.76,70200.0,9.0119,9.0447,8.9922,9.025,70200.0
2007-11-21 14:15:00,13.76,13.82,13.76,13.81,58000.0,9.025,9.0643,9.025,9.0578,58000.0
2007-11-21 14:20:00,13.81,13.81,13.76,13.77,56200.0,9.0578,9.0578,9.025,9.0315,56200.0
2007-11-21 14:25:00,13.77,13.81,13.77,13.78,59200.0,9.0315,9.0578,9.0315,9.0381,59200.0
2007-11-21 14:30:00,13.78,13.86,13.78,13.86,83400.0,9.0381,9.0906,9.0381,9.0906,83400.0
2007-11-21 14:35:00,13.86,13.87,13.83,13.83,55600.0,9.0906,9.0971,9.0709,9.0709,55600.0
2007-11-21 14:40:00,13.84,13.85,13.83,13.84,41800.0,9.0775,9.084,9.0709,9.0775,41800.0
2007-11-21 14:45:00,13.84,13.87,13.83,13.83,59400.0,9.0775,9.0971,9.0709,9.0709,59400.0
2007-11-21 14:50:00,13.83,13.88,13.83,13.88,91400.0,9.0709,9.1037,9.0709,9.1037,91400.0
2007-11-21 14:55:00,13.88,13.88,13.86,13.88,49600.0,9.1037,9.1037,9.0906,9.1037,49600.0
2007-11-21 15:00:00,13.88,13.94,13.88,13.92,69600.0,9.1037,9.143,9.1037,9.1299,69600.0
2007-11-21 15:05:00,13.92,13.98,13.92,13.97,146200.0,9.1299,9.1693,9.1299,9.1627,146200.0
2007-11-21 15:10:00,13.97,14.31,13.95,14.21,1035200.0,9.1627,9.3857,9.1496,9.3201,1035200.0
2007-11-21 15:15:00,14.2,14.21,14.04,14.07,214800.0,9.3136,9.3201,9.2086,9.2283,214800.0
2007-11-21 15:20:00,14.08,14.1,14.06,14.09,71800.0,9.2349,9.248,9.2218,9.2414,71800.0
2007-11-21 15:25:00,14.09,14.09,14.05,14.06,86400.0,9.2414,9.2414,9.2152,9.2218,86400.0
2007-11-21 15:30:00,14.06,14.08,14.06,14.08,51200.0,9.2218,9.2349,9.2218,9.2349,51200.0
2007-11-21 15:35:00,14.08,14.08,14.02,14.03,84800.0,9.2349,9.2349,9.1955,9.2021,84800.0
2007-11-21 15:40:00,14.03,14.03,13.94,13.99,209800.0,9.2021,9.2021,9.143,9.1758,209800.0
2007-11-21 15:45:00,13.99,14.01,13.98,14.01,142200.0,9.1758,9.189,9.1693,9.189,142200.0
2007-11-21 15:50:00,14.01,14.01,13.93,13.94,108800.0,9.189,9.189,9.1365,9.143,108800.0
2007-11-21 15:55:00,13.94,14.0,13.93,13.96,113200.0,9.143,9.1824,9.1365,9.1562,113200.0
2007-11-23 09:30:00,14.08,14.27,13.93,14.26,55200.0,9.2349,9.3595,9.1365,9.3529,55200.0
2007-11-23 09:35:00,14.25,14.26,14.15,14.17,44800.0,9.3464,9.3529,9.2808,9.2939,44800.0
2007-11-23 09:40:00,14.17,14.24,14.16,14.21,47600.0,9.2939,9.3398,9.2873,9.3201,47600.0
2007-11-23 09:45:00,14.21,14.22,14.14,14.15,37800.0,9.3201,9.3267,9.2742,9.2808,37800.0
2007-11-23 09:50:00,14.15,14.16,14.07,14.1,36400.0,9.2808,9.2873,9.2283,9.248,36400.0
2007-11-23 09:55:00,14.09,14.1,14.05,14.08,22000.0,9.2414,9.248,9.2152,9.2349,22000.0
2007-11-23 10:00:00,14.08,14.14,14.08,14.1,35200.0,9.2349,9.2742,9.2349,9.248,35200.0
2007-11-23 10:05:00,14.1,14.17,14.08,14.15,35200.0,9.248,9.2939,9.2349,9.2808,35200.0
2007-11-23 10:10:00,14.15,14.15,14.13,14.13,15600.0,9.2808,9.2808,9.2677,9.2677,15600.0
2007-11-23 10:15:00,14.13,14.18,14.13,14.18,31400.0,9.2677,9.3005,9.2677,9.3005,31400.0
2007-11-23 10:20:00,14.18,14.18,14.12,14.13,40800.0,9.3005,9.3005,9.2611,9.2677,40800.0
2007-11-23 10:25:00,14.13,14.16,14.13,14.15,20200.0,9.2677,9.2873,9.2677,9.2808,20200.0
2007-11-23 10:30:00,14.15,14.17,14.15,14.16,18600.0,9.2808,9.2939,9.2808,9.2873,18600.0
2007-11-23 10:35:00,14.17,14.22,14.16,14.2,51800.0,9.2939,9.3267,9.2873,9.3136,51800.0
2007-11-23 10:40:00,14.19,14.19,14.15,14.17,30600.0,9.307,9.307,9.2808,9.2939,30600.0
2007-11-23 10:45:00,14.18,14.19,14.18,14.19,18600.0,9.3005,9.307,9.3005,9.307,18600.0
2007-11-23 10:50:00,14.18,14.19,14.18,14.19,21400.0,9.3005,9.307,9.3005,9.307,21400.0
2007-11-23 10:55:00,14.19,14.27,14.19,14.26,35000.0,9.307,9.3595,9.307,9.3529,35000.0
2007-11-23 11:00:00,14.26,14.3,14.26,14.28,24400.0,9.3529,9.3792,9.3529,9.366,24400.0
2007-11-23 11:05:00,14.28,14.29,14.22,14.22,32600.0,9.366,9.3726,9.3267,9.3267,32600.0
2007-11-23 11:10:00,14.22,14.22,14.21,14.21,10400.0,9.3267,9.3267,9.3201,9.3201,10400.0
2007-11-23 11:15:00,14.21,14.23,14.21,14.22,21400.0,9.3201,9.3333,9.3201,9.3267,21400.0
2007-11-23 11:20:00,14.22,14.26,14.22,14.26,19600.0,9.3267,9.3529,9.3267,9.3529,19600.0
2007-11-23 11:25:00,14.26,14.28,14.25,14.26,17600.0,9.3529,9.366,9.3464,9.3529,17600.0
2007-11-23 11:30:00,14.26,14.29,14.26,14.26,33400.0,9.3529,9.3726,9.3529,9.3529,33400.0
2007-11-23 11:35:00,14.26,14.28,14.24,14.27,39000.0,9.3529,9.366,9.3398,9.3595,39000.0
2007-11-23 11:40:00,14.28,14.28,14.27,14.28,26800.0,9.366,9.366,9.3595,9.366,26800.0
2007-11-23 11:45:00,14.27,14.3,14.26,14.3,22000.0,9.3595,9.3792,9.3529,9.3792,22000.0
2007-11-23 11:50:00,14.3,14.36,14.29,14.34,37800.0,9.3792,9.4185,9.3726,9.4054,37800.0
2007-11-23 11:55:00,14.34,14.38,14.34,14.35,25200.0,9.4054,9.4316,9.4054,9.412,25200.0
2007-11-23 12:00:00,14.36,14.36,14.35,14.36,15000.0,9.4185,9.4185,9.412,9.4185,15000.0
2007-11-23 12:05:00,14.36,14.37,14.31,14.31,19800.0,9.4185,9.4251,9.3857,9.3857,19800.0
2007-11-23 12:10:00,14.31,14.33,14.31,14.31,13000.0,9.3857,9.3988,9.3857,9.3857,13000.0
2007-11-23 12:15:00,14.31,14.32,14.31,14.31,18200.0,9.3857,9.3923,9.3857,9.3857,18200.0
2007-11-23 12:20:00,14.31,14.32,14.26,14.27,31600.0,9.3857,9.3923,9.3529,9.3595,31600.0
2007-11-23 12:25:00,14.27,14.27,14.26,14.27,23000.0,9.3595,9.3595,9.3529,9.3595,23000.0
2007-11-23 12:30:00,14.27,14.28,14.25,14.27,22400.0,9.3595,9.366,9.3464,9.3595,22400.0
2007-11-23 12:35:00,14.26,14.27,14.22,14.24,93400.0,9.3529,9.3595,9.3267,9.3398,93400.0
2007-11-23 12:40:00,14.24,14.27,14.24,14.25,41200.0,9.3398,9.3595,9.3398,9.3464,41200.0
2007-11-23 12:45:00,14.25,14.29,14.25,14.28,27600.0,9.3464,9.3726,9.3464,9.366,27600.0
2007-11-23 12:50:00,14.28,14.28,14.17,14.18,40000.0,9.366,9.366,9.2939,9.3005,40000.0
2007-11-23 12:55:00,14.18,14.24,14.15,14.19,51000.0,9.3005,9.3398,9.2808,9.307,51000.0
2007-11-26 09:30:00,14.4,14.4,14.28,14.33,77600.0,9.4448,9.4448,9.366,9.3988,77600.0
2007-11-26 09:35:00,14.33,14.35,14.16,14.18,52200.0,9.3988,9.412,9.2873,9.3005,52200.0
2007-11-26 09:40:00,14.18,14.28,14.13,14.14,42200.0,9.3005,9.366,9.2677,9.2742,42200.0
2007-11-26 09:45:00,14.15,14.22,14.13,14.21,31200.0,9.2808,9.3267,9.2677,9.3201,31200.0
2007-11-26 09:50:00,14.22,14.24,14.15,14.15,53400.0,9.3267,9.3398,9.2808,9.2808,53400.0
2007-11-26 09:55:00,14.17,14.21,14.14,14.19,44200.0,9.2939,9.3201,9.2742,9.307,44200.0
2007-11-26 10:00:00,14.19,14.21,14.13,14.13,28400.0,9.307,9.3201,9.2677,9.2677,28400.0
2007-11-26 10:05:00,14.13,14.14,14.11,14.11,41200.0,9.2677,9.2742,9.2545,9.2545,41200.0
2007-11-26 10:10:00,14.12,14.13,14.05,14.06,35400.0,9.2611,9.2677,9.2152,9.2218,35400.0
2007-11-26 10:15:00,14.04,14.04,13.99,13.99,63800.0,9.2086,9.2086,9.1758,9.1758,63800.0
2007-11-26 10:20:00,13.99,13.99,13.96,13.96,46000.0,9.1758,9.1758,9.1562,9.1562,46000.0
2007-11-26 10:25:00,13.97,13.97,13.93,13.94,54400.0,9.1627,9.1627,9.1365,9.143,54400.0
2007-11-26 10:30:00,13.94,13.98,13.93,13.96,35200.0,9.143,9.1693,9.1365,9.1562,35200.0
2007-11-26 10:35:00,13.96,13.97,13.92,13.92,32000.0,9.1562,9.1627,9.1299,9.1299,32000.0
2007-11-26 10:40:00,13.92,13.93,13.85,13.85,45400.0,9.1299,9.1365,9.084,9.084,45400.0
2007-11-26 10:45:00,13.85,13.86,13.84,13.84,67600.0,9.084,9.0906,9.0775,9.0775,67600.0
2007-11-26 10:50:00,13.84,13.85,13.81,13.81,64200.0,9.0775,9.084,9.0578,9.0578,64200.0
2007-11-26 10:55:00,13.81,13.81,13.77,13.78,37800.0,9.0578,9.0578,9.0315,9.0381,37800.0
2007-11-26 11:00:00,13.78,13.83,13.78,13.83,47400.0,9.0381,9.0709,9.0381,9.0709,47400.0
2007-11-26 11:05:00,13.83,13.88,13.83,13.83,42400.0,9.0709,9.1037,9.0709,9.0709,42400.0
2007-11-26 11:10:00,13.83,13.84,13.8,13.81,24000.0,9.0709,9.0775,9.0512,9.0578,24000.0
2007-11-26 11:15:00,13.81,13.83,13.8,13.81,26600.0,9.0578,9.0709,9.0512,9.0578,26600.0
2007-11-26 11:20:00,13.81,13.83,13.8,13.83,30800.0,9.0578,9.0709,9.0512,9.0709,30800.0
2007-11-26 11:25:00,13.82,13.86,13.82,13.85,24400.0,9.0643,9.0906,9.0643,9.084,24400.0
2007-11-26 11:30:00,13.85,13.9,13.84,13.89,33800.0,9.084,9.1168,9.0775,9.1103,33800.0
2007-11-26 11:35:00,13.89,13.96,13.89,13.95,46600.0,9.1103,9.1562,9.1103,9.1496,46600.0
2007-11-26 11:40:00,13.95,13.95,13.92,13.93,76600.0,9.1496,9.1496,9.1299,9.1365,76600.0
2007-11-26 11:45:00,13.94,13.95,13.93,13.93,36400.0,9.143,9.1496,9.1365,9.1365,36400.0
2007-11-26 11:50:00,13.93,13.96,13.93,13.96,36400.0,9.1365,9.1562,9.1365,9.1562,36400.0
2007-11-26 11:55:00,13.95,13.96,13.92,13.95,51800.0,9.1496,9.1562,9.1299,9.1496,51800.0
2007-11-26 12:00:00,13.95,13.96,13.92,13.95,48200.0,9.1496,9.1562,9.1299,9.1496,48200.0
2007-11-26 12:05:00,13.95,13.95,13.9,13.9,32800.0,9.1496,9.1496,9.1168,9.1168,32800.0
2007-11-26 12:10:00,13.9,13.92,13.88,13.88,80800.0,9.1168,9.1299,9.1037,9.1037,80800.0
2007-11-26 12:15:00,13.87,13.9,13.86,13.87,30400.0,9.0971,9.1168,9.0906,9.0971,30400.0
2007-11-26 12:20:00,13.86,13.92,13.86,13.89,45200.0,9.0906,9.1299,9.0906,9.1103,45200.0
2007-11-26 12:25:00,13.9,13.96,13.9,13.96,42200.0,9.1168,9.1562,9.1168,9.1562,42200.0
2007-11-26 12:30:00,13.96,13.98,13.95,13.97,49800.0,9.1562,9.1693,9.1496,9.1627,49800.0
2007-11-26 12:35:00,13.97,14.01,13.96,13.96,35800.0,9.1627,9.189,9.1562,9.1562,35800.0
2007-11-26 12:40:00,13.96,14.01,13.96,14.0,38800.0,9.1562,9.189,9.1562,9.1824,38800.0
2007-11-26 12:45:00,14.01,14.03,13.99,14.03,34000.0,9.189,9.2021,9.1758,9.2021,34000.0
2007-11-26 12:50:00,14.02,14.03,14.0,14.02,27000.0,9.1955,9.2021,9.1824,9.1955,27000.0
2007-11-26 12:55:00,14.02,14.05,14.01,14.05,32200.0,9.1955,9.2152,9.189,9.2152,32200.0
2007-11-26 13:00:00,14.05,14.06,14.04,14.05,15000.0,9.2152,9.2218,9.2086,9.2152,15000.0
2007-11-26 13:05:00,14.06,14.08,14.02,14.02,29600.0,9.2218,9.2349,9.1955,9.1955,29600.0
2007-11-26 13:10:00,14.03,14.03,14.02,14.02,6600.0,9.2021,9.2021,9.1955,9.1955,6600.0
2007-11-26 13:15:00,14.02,14.03,14.02,14.03,9200.0,9.1955,9.2021,9.1955,9.2021,9200.0
2007-11-26 13:20:00,14.03,14.07,14.03,14.07,16000.0,9.2021,9.2283,9.2021,9.2283,16000.0
2007-11-26 13:25:00,14.07,14.07,14.05,14.05,19800.0,9.2283,9.2283,9.2152,9.2152,19800.0
2007-11-26 13:30:00,14.04,14.09,14.04,14.09,20600.0,9.2086,9.2414,9.2086,9.2414,20600.0
2007-11-26 13:35:00,14.09,14.11,14.09,14.09,10800.0,9.2414,9.2545,9.2414,9.2414,10800.0
2007-11-26 13:40:00,14.1,14.12,14.08,14.08,24600.0,9.248,9.2611,9.2349,9.2349,24600.0
2007-11-26 13:45:00,14.08,14.08,14.04,14.04,23400.0,9.2349,9.2349,9.2086,9.2086,23400.0
2007-11-26 13:50:00,14.04,14.04,14.02,14.03,19800.0,9.2086,9.2086,9.1955,9.2021,19800.0
2007-11-26 13:55:00,14.03,14.04,14.01,14.04,11400.0,9.2021,9.2086,9.189,9.2086,11400.0
2007-11-26 14:00:00,14.04,14.09,14.02,14.08,27400.0,9.2086,9.2414,9.1955,9.2349,27400.0
2007-11-26 14:05:00,14.08,14.12,14.05,14.11,30800.0,9.2349,9.2611,9.2152,9.2545,30800.0
2007-11-26 14:10:00,14.12,14.12,14.06,14.08,31800.0,9.2611,9.2611,9.2218,9.2349,31800.0
2007-11-26 14:15:00,14.09,14.13,14.08,14.13,23600.0,9.2414,9.2677,9.2349,9.2677,23600.0
2007-11-26 14:20:00,14.13,14.16,14.13,14.15,36800.0,9.2677,9.2873,9.2677,9.2808,36800.0
2007-11-26 14:25:00,14.14,14.17,14.14,14.15,29600.0,9.2742,9.2939,9.2742,9.2808,29600.0
2007-11-26 14:30:00,14.15,14.16,14.13,14.13,32400.0,9.2808,9.2873,9.2677,9.2677,32400.0
2007-11-26 14:35:00,14.14,14.15,14.13,14.15,18400.0,9.2742,9.2808,9.2677,9.2808,18400.0
2007-11-26 14:40:00,14.15,14.17,14.11,14.13,23400.0,9.2808,9.2939,9.2545,9.2677,23400.0
2007-11-26 14:45:00,14.13,14.13,14.1,14.11,30400.0,9.2677,9.2677,9.248,9.2545,30400.0
2007-11-26 14:50:00,14.11,14.17,14.11,14.11,44400.0,9.2545,9.2939,9.2545,9.2545,44400.0
2007-11-26 14:55:00,14.11,14.11,14.06,14.06,43200.0,9.2545,9.2545,9.2218,9.2218,43200.0
2007-11-26 15:00:00,14.06,14.06,13.98,14.0,142000.0,9.2218,9.2218,9.1693,9.1824,142000.0
2007-11-26 15:05:00,14.0,14.01,13.98,13.99,59000.0,9.1824,9.189,9.1693,9.1758,59000.0
2007-11-26 15:10:00,13.99,14.01,13.97,14.0,58000.0,9.1758,9.189,9.1627,9.1824,58000.0
2007-11-26 15:15:00,14.01,14.02,13.99,13.99,49800.0,9.189,9.1955,9.1758,9.1758,49800.0
2007-11-26 15:20:00,13.99,14.01,13.99,14.0,75800.0,9.1758,9.189,9.1758,9.1824,75800.0
2007-11-26 15:25:00,14.0,14.01,13.99,14.01,63400.0,9.1824,9.189,9.1758,9.189,63400.0
2007-11-26 15:30:00,14.0,14.01,13.99,14.0,66400.0,9.1824,9.189,9.1758,9.1824,66400.0
2007-11-26 15:35:00,14.0,14.0,13.99,13.99,95200.0,9.1824,9.1824,9.1758,9.1758,95200.0
2007-11-26 15:40:00,13.99,14.02,13.99,13.99,88200.0,9.1758,9.1955,9.1758,9.1758,88200.0
2007-11-26 15:45:00,13.99,14.01,13.99,13.99,76200.0,9.1758,9.189,9.1758,9.1758,76200.0
2007-11-26 15:50:00,13.99,13.99,13.87,13.88,61600.0,9.1758,9.1758,9.0971,9.1037,61600.0
2007-11-26 15:55:00,13.88,13.9,13.87,13.89,70600.0,9.1037,9.1168,9.0971,9.1103,70600.0
2007-11-27 09:30:00,13.93,14.02,13.93,14.02,14800.0,9.1365,9.1955,9.1365,9.1955,14800.0
2007-11-27 09:35:00,14.05,14.3,14.05,14.19,52400.0,9.2152,9.3792,9.2152,9.307,52400.0
2007-11-27 09:40:00,14.18,14.18,14.0,14.02,35200.0,9.3005,9.3005,9.1824,9.1955,35200.0
2007-11-27 09:45:00,14.01,14.02,13.9,13.98,83000.0,9.189,9.1955,9.1168,9.1693,83000.0
2007-11-27 09:50:00,13.97,14.11,13.97,14.0,48200.0,9.1627,9.2545,9.1627,9.1824,48200.0
2007-11-27 09:55:00,13.99,14.03,13.94,14.03,21400.0,9.1758,9.2021,9.143,9.2021,21400.0
2007-11-27 10:00:00,14.02,14.06,13.99,13.99,60200.0,9.1955,9.2218,9.1758,9.1758,60200.0
2007-11-27 10:05:00,13.99,13.99,13.84,13.84,57600.0,9.1758,9.1758,9.0775,9.0775,57600.0
2007-11-27 10:10:00,13.83,13.85,13.79,13.81,58400.0,9.0709,9.084,9.0447,9.0578,58400.0
2007-11-27 10:15:00,13.81,13.86,13.81,13.85,34600.0,9.0578,9.0906,9.0578,9.084,34600.0
2007-11-27 10:20:00,13.85,13.93,13.83,13.9,48400.0,9.084,9.1365,9.0709,9.1168,48400.0
2007-11-27 10:25:00,13.9,13.9,13.76,13.8,91600.0,9.1168,9.1168,9.025,9.0512,91600.0
2007-11-27 10:30:00,13.81,13.87,13.81,13.84,49200.0,9.0578,9.0971,9.0578,9.0775,49200.0
2007-11-27 10:35:00,13.84,13.88,13.83,13.88,21000.0,9.0775,9.1037,9.0709,9.1037,21000.0
2007-11-27 10:40:00,13.88,13.9,13.83,13.84,46200.0,9.1037,9.1168,9.0709,9.0775,46200.0
2007-11-27 10:45:00,13.83,13.9,13.83,13.88,41400.0,9.0709,9.1168,9.0709,9.1037,41400.0
2007-11-27 10:50:00,13.88,13.88,13.85,13.87,39800.0,9.1037,9.1037,9.084,9.0971,39800.0
2007-11-27 10:55:00,13.87,13.92,13.87,13.92,29600.0,9.0971,9.1299,9.0971,9.1299,29600.0
2007-11-27 11:00:00,13.92,13.93,13.91,13.92,32600.0,9.1299,9.1365,9.1234,9.1299,32600.0
2007-11-27 11:05:00,13.93,13.94,13.91,13.93,48200.0,9.1365,9.143,9.1234,9.1365,48200.0
2007-11-27 11:10:00,13.93,13.99,13.93,13.95,55400.0,9.1365,9.1758,9.1365,9.1496,55400.0
2007-11-27 11:15:00,13.95,13.97,13.93,13.95,27600.0,9.1496,9.1627,9.1365,9.1496,27600.0
2007-11-27 11:20:00,13.95,13.96,13.91,13.91,28800.0,9.1496,9.1562,9.1234,9.1234,28800.0
2007-11-27 11:25:00,13.91,13.94,13.9,13.91,26400.0,9.1234,9.143,9.1168,9.1234,26400.0
2007-11-27 11:30:00,13.91,13.91,13.87,13.9,45000.0,9.1234,9.1234,9.0971,9.1168,45000.0
2007-11-27 11:35:00,13.89,13.99,13.88,13.99,36200.0,9.1103,9.1758,9.1037,9.1758,36200.0
2007-11-27 11:40:00,13.99,14.02,13.95,13.99,39800.0,9.1758,9.1955,9.1496,9.1758,39800.0
2007-11-27 11:45:00,13.99,14.0,13.96,13.97,30400.0,9.1758,9.1824,9.1562,9.1627,30400.0
2007-11-27 11:50:00,13.97,14.0,13.97,13.98,19200.0,9.1627,9.1824,9.1627,9.1693,19200.0
2007-11-27 11:55:00,13.99,13.99,13.96,13.96,40800.0,9.1758,9.1758,9.1562,9.1562,40800.0
2007-11-27 12:00:00,13.97,14.01,13.97,14.01,31600.0,9.1627,9.189,9.1627,9.189,31600.0
2007-11-27 12:05:00,14.01,14.03,14.01,14.03,16000.0,9.189,9.2021,9.189,9.2021,16000.0
2007-11-27 12:10:00,14.04,14.04,13.96,13.97,34800.0,9.2086,9.2086,9.1562,9.1627,34800.0
2007-11-27 12:15:00,13.97,13.99,13.95,13.95,20400.0,9.1627,9.1758,9.1496,9.1496,20400.0
2007-11-27 12:20:00,13.95,13.95,13.82,13.84,168600.0,9.1496,9.1496,9.0643,9.0775,168600.0
2007-11-27 12:25:00,13.85,13.86,13.81,13.85,28600.0,9.084,9.0906,9.0578,9.084,28600.0
2007-11-27 12:30:00,13.86,13.93,13.85,13.92,23400.0,9.0906,9.1365,9.084,9.1299,23400.0
2007-11-27 12:35:00,13.91,13.94,13.9,13.94,22200.0,9.1234,9.143,9.1168,9.143,22200.0
2007-11-27 12:40:00,13.94,14.0,13.92,14.0,56400.0,9.143,9.1824,9.1299,9.1824,56400.0
2007-11-27 12:45:00,14.01,14.03,13.99,14.01,51400.0,9.189,9.2021,9.1758,9.189,51400.0
2007-11-27 12:50:00,14.01,14.01,14.0,14.01,28200.0,9.189,9.189,9.1824,9.189,28200.0
2007-11-27 12:55:00,14.01,14.01,13.92,13.92,48800.0,9.189,9.189,9.1299,9.1299,48800.0
2007-11-27 13:00:00,13.93,13.94,13.92,13.94,31000.0,9.1365,9.143,9.1299,9.143,31000.0
2007-11-27 13:05:00,13.93,13.94,13.93,13.94,10400.0,9.1365,9.143,9.1365,9.143,10400.0
2007-11-27 13:10:00,13.93,13.93,13.87,13.87,46200.0,9.1365,9.1365,9.0971,9.0971,46200.0
2007-11-27 13:15:00,13.87,13.88,13.85,13.88,35000.0,9.0971,9.1037,9.084,9.1037,35000.0
2007-11-27 13:20:00,13.89,13.93,13.88,13.93,29200.0,9.1103,9.1365,9.1037,9.1365,29200.0
2007-11-27 13:25:00,13.94,13.94,13.86,13.87,51000.0,9.143,9.143,9.0906,9.0971,51000.0
2007-11-27 13:30:00,13.88,13.88,13.83,13.87,56200.0,9.1037,9.1037,9.0709,9.0971,56200.0
2007-11-27 13:35:00,13.88,13.88,13.84,13.85,26000.0,9.1037,9.1037,9.0775,9.084,26000.0
2007-11-27 13:40:00,13.85,13.88,13.85,13.87,40600.0,9.084,9.1037,9.084,9.0971,40600.0
2007-11-27 13:45:00,13.87,13.88,13.86,13.86,29000.0,9.0971,9.1037,9.0906,9.0906,29000.0
2007-11-27 13:50:00,13.86,13.86,13.81,13.81,41000.0,9.0906,9.0906,9.0578,9.0578,41000.0
2007-11-27 13:55:00,13.81,13.82,13.79,13.8,52200.0,9.0578,9.0643,9.0447,9.0512,52200.0
2007-11-27 14:00:00,13.8,13.81,13.74,13.74,72800.0,9.0512,9.0578,9.0119,9.0119,72800.0
2007-11-27 14:05:00,13.74,13.76,13.73,13.75,64400.0,9.0119,9.025,9.0053,9.0184,64400.0
2007-11-27 14:10:00,13.76,13.76,13.72,13.72,91200.0,9.025,9.025,8.9988,8.9988,91200.0
2007-11-27 14:15:00,13.74,13.76,13.7,13.72,49000.0,9.0119,9.025,8.9856,8.9988,49000.0
2007-11-27 14:20:00,13.72,13.72,13.66,13.67,50200.0,8.9988,8.9988,8.9594,8.966,50200.0
2007-11-27 14:25:00,13.67,13.73,13.63,13.69,103000.0,8.966,9.0053,8.9397,8.9791,103000.0
2007-11-27 14:30:00,13.69,13.71,13.66,13.7,43400.0,8.9791,8.9922,8.9594,8.9856,43400.0
2007-11-27 14:35:00,13.7,13.7,13.59,13.63,58800.0,8.9856,8.9856,8.9135,8.9397,58800.0
2007-11-27 14:40:00,13.64,13.72,13.63,13.71,173000.0,8.9463,8.9988,8.9397,8.9922,173000.0
2007-11-27 14:45:00,13.71,13.72,13.6,13.6,123800.0,8.9922,8.9988,8.92,8.92,123800.0
2007-11-27 14:50:00,13.6,13.63,13.58,13.6,85400.0,8.92,8.9397,8.9069,8.92,85400.0
2007-11-27 14:55:00,13.62,13.64,13.6,13.63,59600.0,8.9332,8.9463,8.92,8.9397,59600.0
2007-11-27 15:00:00,13.64,13.67,13.61,13.61,55400.0,8.9463,8.966,8.9266,8.9266,55400.0
2007-11-27 15:05:00,13.61,13.62,13.58,13.58,46400.0,8.9266,8.9332,8.9069,8.9069,46400.0
2007-11-27 15:10:00,13.59,13.65,13.59,13.61,129000.0,8.9135,8.9528,8.9135,8.9266,129000.0
2007-11-27 15:15:00,13.6,13.64,13.58,13.58,120000.0,8.92,8.9463,8.9069,8.9069,120000.0
2007-11-27 15:20:00,13.58,13.6,13.56,13.56,86200.0,8.9069,8.92,8.8938,8.8938,86200.0
2007-11-27 15:25:00,13.56,13.56,13.53,13.55,139200.0,8.8938,8.8938,8.8741,8.8873,139200.0
2007-11-27 15:30:00,13.55,13.61,13.52,13.6,160600.0,8.8873,8.9266,8.8676,8.92,160600.0
2007-11-27 15:35:00,13.59,13.63,13.58,13.61,107000.0,8.9135,8.9397,8.9069,8.9266,107000.0
2007-11-27 15:40:00,13.61,13.69,13.61,13.68,145400.0,8.9266,8.9791,8.9266,8.9725,145400.0
2007-11-27 15:45:00,13.67,13.78,13.67,13.76,128800.0,8.966,9.0381,8.966,9.025,128800.0
2007-11-27 15:50:00,13.76,13.78,13.76,13.77,81600.0,9.025,9.0381,9.025,9.0315,81600.0
2007-11-27 15:55:00,13.76,13.78,13.72,13.73,217200.0,9.025,9.0381,8.9988,9.0053,217200.0
2007-11-28 09:30:00,13.73,14.08,13.73,14.06,31000.0,9.0053,9.2349,9.0053,9.2218,31000.0
2007-11-28 09:35:00,14.06,14.08,13.93,14.03,48800.0,9.2218,9.2349,9.1365,9.2021,48800.0
2007-11-28 09:40:00,14.03,14.03,13.99,14.01,121800.0,9.2021,9.2021,9.1758,9.189,121800.0
2007-11-28 09:45:00,14.01,14.05,14.0,14.04,52400.0,9.189,9.2152,9.1824,9.2086,52400.0
2007-11-28 09:50:00,14.04,14.13,14.02,14.13,57800.0,9.2086,9.2677,9.1955,9.2677,57800.0
2007-11-28 09:55:00,14.13,14.24,14.1,14.16,255000.0,9.2677,9.3398,9.248,9.2873,255000.0
2007-11-28 10:00:00,14.17,14.22,14.13,14.17,68200.0,9.2939,9.3267,9.2677,9.2939,68200.0
2007-11-28 10:05:00,14.17,14.2,14.15,14.16,103600.0,9.2939,9.3136,9.2808,9.2873,103600.0
2007-11-28 10:10:00,14.17,14.18,14.1,14.12,108400.0,9.2939,9.3005,9.248,9.2611,108400.0
2007-11-28 10:15:00,14.12,14.15,14.1,14.11,42000.0,9.2611,9.2808,9.248,9.2545,42000.0
2007-11-28 10:20:00,14.12,14.15,14.11,14.12,126000.0,9.2611,9.2808,9.2545,9.2611,126000.0
2007-11-28 10:25:00,14.12,14.22,14.11,14.22,50600.0,9.2611,9.3267,9.2545,9.3267,50600.0
2007-11-28 10:30:00,14.22,14.26,14.22,14.24,30800.0,9.3267,9.3529,9.3267,9.3398,30800.0
2007-11-28 10:35:00,14.25,14.32,14.24,14.31,38800.0,9.3464,9.3923,9.3398,9.3857,38800.0
2007-11-28 10:40:00,14.31,14.47,14.31,14.46,77400.0,9.3857,9.4907,9.3857,9.4841,77400.0
2007-11-28 10:45:00,14.46,14.47,14.42,14.43,50200.0,9.4841,9.4907,9.4579,9.4644,50200.0
2007-11-28 10:50:00,14.44,14.45,14.38,14.42,63000.0,9.471,9.4775,9.4316,9.4579,63000.0
2007-11-28 10:55:00,14.4,14.49,14.4,14.47,57800.0,9.4448,9.5038,9.4448,9.4907,57800.0
2007-11-28 11:00:00,14.47,14.48,14.45,14.47,71600.0,9.4907,9.4972,9.4775,9.4907,71600.0
2007-11-28 11:05:00,14.46,14.51,14.46,14.47,70800.0,9.4841,9.5169,9.4841,9.4907,70800.0
2007-11-28 11:10:00,14.49,14.54,14.49,14.53,68000.0,9.5038,9.5366,9.5038,9.53,68000.0
2007-11-28 11:15:00,14.52,14.6,14.52,14.53,46200.0,9.5235,9.5759,9.5235,9.53,46200.0
2007-11-28 11:20:00,14.53,14.53,14.47,14.47,37200.0,9.53,9.53,9.4907,9.4907,37200.0
2007-11-28 11:25:00,14.47,14.49,14.46,14.47,27000.0,9.4907,9.5038,9.4841,9.4907,27000.0
2007-11-28 11:30:00,14.47,14.47,14.43,14.45,50000.0,9.4907,9.4907,9.4644,9.4775,50000.0
2007-11-28 11:35:00,14.43,14.45,14.35,14.37,31000.0,9.4644,9.4775,9.412,9.4251,31000.0
2007-11-28 11:40:00,14.36,14.37,14.26,14.27,51000.0,9.4185,9.4251,9.3529,9.3595,51000.0
2007-11-28 11:45:00,14.26,14.26,14.2,14.2,55800.0,9.3529,9.3529,9.3136,9.3136,55800.0
2007-11-28 11:50:00,14.2,14.2,14.13,14.13,47000.0,9.3136,9.3136,9.2677,9.2677,47000.0
2007-11-28 11:55:00,14.13,14.14,14.06,14.06,76400.0,9.2677,9.2742,9.2218,9.2218,76400.0
2007-11-28 12:00:00,14.08,14.16,14.06,14.15,152000.0,9.2349,9.2873,9.2218,9.2808,152000.0
2007-11-28 12:05:00,14.15,14.19,14.15,14.17,52800.0,9.2808,9.307,9.2808,9.2939,52800.0
2007-11-28 12:10:00,14.18,14.19,14.17,14.18,55000.0,9.3005,9.307,9.2939,9.3005,55000.0
2007-11-28 12:15:00,14.18,14.18,14.13,14.13,54400.0,9.3005,9.3005,9.2677,9.2677,54400.0
2007-11-28 12:20:00,14.14,14.14,13.99,14.04,110000.0,9.2742,9.2742,9.1758,9.2086,110000.0
2007-11-28 12:25:00,14.05,14.05,13.98,14.0,52000.0,9.2152,9.2152,9.1693,9.1824,52000.0
2007-11-28 12:30:00,13.99,14.0,13.98,13.99,70600.0,9.1758,9.1824,9.1693,9.1758,70600.0
2007-11-28 12:35:00,14.0,14.02,13.99,13.99,52200.0,9.1824,9.1955,9.1758,9.1758,52200.0
2007-11-28 12:40:00,13.99,14.01,13.98,14.01,94200.0,9.1758,9.189,9.1693,9.189,94200.0
2007-11-28 12:45:00,14.0,14.02,14.0,14.0,52200.0,9.1824,9.1955,9.1824,9.1824,52200.0
2007-11-28 12:50:00,14.01,14.02,13.99,14.0,44200.0,9.189,9.1955,9.1758,9.1824,44200.0
2007-11-28 12:55:00,14.01,14.02,13.99,14.0,62200.0,9.189,9.1955,9.1758,9.1824,62200.0
2007-11-28 13:00:00,14.01,14.01,13.99,14.0,44000.0,9.189,9.189,9.1758,9.1824,44000.0
2007-11-28 13:05:00,14.0,14.03,13.99,14.01,69200.0,9.1824,9.2021,9.1758,9.189,69200.0
2007-11-28 13:10:00,14.01,14.01,13.99,14.01,35800.0,9.189,9.189,9.1758,9.189,35800.0
2007-11-28 13:15:00,14.01,14.01,13.99,14.01,50000.0,9.189,9.189,9.1758,9.189,50000.0
2007-11-28 13:20:00,14.0,14.02,13.99,14.0,49800.0,9.1824,9.1955,9.1758,9.1824,49800.0
2007-11-28 13:25:00,14.01,14.03,13.99,14.03,64600.0,9.189,9.2021,9.1758,9.2021,64600.0
2007-11-28 13:30:00,14.03,14.08,14.03,14.08,97800.0,9.2021,9.2349,9.2021,9.2349,97800.0
2007-11-28 13:35:00,14.08,14.11,14.08,14.11,41400.0,9.2349,9.2545,9.2349,9.2545,41400.0
2007-11-28 13:40:00,14.11,14.13,14.11,14.12,61200.0,9.2545,9.2677,9.2545,9.2611,61200.0
2007-11-28 13:45:00,14.12,14.12,14.09,14.09,61600.0,9.2611,9.2611,9.2414,9.2414,61600.0
2007-11-28 13:50:00,14.08,14.1,14.06,14.09,66400.0,9.2349,9.248,9.2218,9.2414,66400.0
2007-11-28 13:55:00,14.09,14.09,14.04,14.04,109600.0,9.2414,9.2414,9.2086,9.2086,109600.0
2007-11-28 14:00:00,14.04,14.09,14.03,14.08,98200.0,9.2086,9.2414,9.2021,9.2349,98200.0
2007-11-28 14:05:00,14.08,14.09,14.06,14.08,56200.0,9.2349,9.2414,9.2218,9.2349,56200.0
2007-11-28 14:10:00,14.08,14.1,14.08,14.08,67200.0,9.2349,9.248,9.2349,9.2349,67200.0
2007-11-28 14:15:00,14.09,14.1,14.07,14.09,82800.0,9.2414,9.248,9.2283,9.2414,82800.0
2007-11-28 14:20:00,14.09,14.11,14.04,14.06,91400.0,9.2414,9.2545,9.2086,9.2218,91400.0
2007-11-28 14:25:00,14.06,14.06,14.05,14.06,63600.0,9.2218,9.2218,9.2152,9.2218,63600.0
2007-11-28 14:30:00,14.06,14.08,14.05,14.07,85800.0,9.2218,9.2349,9.2152,9.2283,85800.0
2007-11-28 14:35:00,14.08,14.09,14.05,14.05,69200.0,9.2349,9.2414,9.2152,9.2152,69200.0
2007-11-28 14:40:00,14.05,14.05,13.99,13.99,135200.0,9.2152,9.2152,9.1758,9.1758,135200.0
2007-11-28 14:45:00,13.99,13.99,13.92,13.94,168600.0,9.1758,9.1758,9.1299,9.143,168600.0
2007-11-28 14:50:00,13.94,13.96,13.92,13.92,79400.0,9.143,9.1562,9.1299,9.1299,79400.0
2007-11-28 14:55:00,13.93,13.96,13.92,13.95,156400.0,9.1365,9.1562,9.1299,9.1496,156400.0
2007-11-28 15:00:00,13.95,13.96,13.95,13.96,86400.0,9.1496,9.1562,9.1496,9.1562,86400.0
2007-11-28 15:05:00,13.96,13.97,13.94,13.94,84800.0,9.1562,9.1627,9.143,9.143,84800.0
2007-11-28 15:10:00,13.94,14.03,13.94,14.02,172200.0,9.143,9.2021,9.143,9.1955,172200.0
2007-11-28 15:15:00,14.03,14.04,13.97,13.97,102600.0,9.2021,9.2086,9.1627,9.1627,102600.0
2007-11-28 15:20:00,13.97,14.01,13.96,13.99,150600.0,9.1627,9.189,9.1562,9.1758,150600.0
2007-11-28 15:25:00,13.99,14.05,13.96,14.03,195600.0,9.1758,9.2152,9.1562,9.2021,195600.0
2007-11-28 15:30:00,14.03,14.03,13.98,13.99,155000.0,9.2021,9.2021,9.1693,9.1758,155000.0
2007-11-28 15:35:00,13.97,13.98,13.88,13.89,201800.0,9.1627,9.1693,9.1037,9.1103,201800.0
2007-11-28 15:40:00,13.89,13.91,13.83,13.83,244600.0,9.1103,9.1234,9.0709,9.0709,244600.0
2007-11-28 15:45:00,13.83,13.9,13.83,13.85,380200.0,9.0709,9.1168,9.0709,9.084,380200.0
2007-11-28 15:50:00,13.85,13.86,13.8,13.8,162000.0,9.084,9.0906,9.0512,9.0512,162000.0
2007-11-28 15:55:00,13.8,13.81,13.7,13.79,556800.0,9.0512,9.0578,8.9856,9.0447,556800.0
2007-11-29 09:30:00,13.72,13.81,13.69,13.81,68400.0,8.9988,9.0578,8.9791,9.0578,68400.0
2007-11-29 09:35:00,13.81,13.83,13.71,13.78,121000.0,9.0578,9.0709,8.9922,9.0381,121000.0
2007-11-29 09:40:00,13.78,13.8,13.75,13.77,57000.0,9.0381,9.0512,9.0184,9.0315,57000.0
2007-11-29 09:45:00,13.76,13.8,13.76,13.78,105800.0,9.025,9.0512,9.025,9.0381,105800.0
2007-11-29 09:50:00,13.79,13.8,13.76,13.78,76000.0,9.0447,9.0512,9.025,9.0381,76000.0
2007-11-29 09:55:00,13.78,13.86,13.77,13.83,54000.0,9.0381,9.0906,9.0315,9.0709,54000.0
2007-11-29 10:00:00,13.83,13.9,13.81,13.84,51400.0,9.0709,9.1168,9.0578,9.0775,51400.0
2007-11-29 10:05:00,13.84,13.86,13.81,13.83,39800.0,9.0775,9.0906,9.0578,9.0709,39800.0
2007-11-29 10:10:00,13.83,13.87,13.81,13.86,25200.0,9.0709,9.0971,9.0578,9.0906,25200.0
2007-11-29 10:15:00,13.86,13.95,13.86,13.95,49200.0,9.0906,9.1496,9.0906,9.1496,49200.0
2007-11-29 10:20:00,13.95,13.98,13.92,13.98,58600.0,9.1496,9.1693,9.1299,9.1693,58600.0
2007-11-29 10:25:00,13.97,13.97,13.9,13.9,75200.0,9.1627,9.1627,9.1168,9.1168,75200.0
2007-11-29 10:30:00,13.9,13.92,13.87,13.88,28600.0,9.1168,9.1299,9.0971,9.1037,28600.0
2007-11-29 10:35:00,13.87,13.9,13.86,13.89,40800.0,9.0971,9.1168,9.0906,9.1103,40800.0
2007-11-29 10:40:00,13.89,13.92,13.88,13.9,38400.0,9.1103,9.1299,9.1037,9.1168,38400.0
2007-11-29 10:45:00,13.9,13.93,13.9,13.9,26800.0,9.1168,9.1365,9.1168,9.1168,26800.0
2007-11-29 10:50:00,13.9,13.94,13.9,13.91,34000.0,9.1168,9.143,9.1168,9.1234,34000.0
2007-11-29 10:55:00,13.91,13.99,13.9,13.97,101400.0,9.1234,9.1758,9.1168,9.1627,101400.0
2007-11-29 11:00:00,13.97,14.0,13.94,13.94,57200.0,9.1627,9.1824,9.143,9.143,57200.0
2007-11-29 11:05:00,13.94,13.99,13.94,13.99,26800.0,9.143,9.1758,9.143,9.1758,26800.0
2007-11-29 11:10:00,13.98,14.01,13.98,14.0,26800.0,9.1693,9.189,9.1693,9.1824,26800.0
2007-11-29 11:15:00,14.01,14.01,13.98,13.98,26200.0,9.189,9.189,9.1693,9.1693,26200.0
2007-11-29 11:20:00,13.97,13.98,13.96,13.97,22600.0,9.1627,9.1693,9.1562,9.1627,22600.0
2007-11-29 11:25:00,13.98,14.01,13.97,14.01,30800.0,9.1693,9.189,9.1627,9.189,30800.0
2007-11-29 11:30:00,14.02,14.1,14.02,14.1,26000.0,9.1955,9.248,9.1955,9.248,26000.0
2007-11-29 11:35:00,14.1,14.15,14.1,14.12,31000.0,9.248,9.2808,9.248,9.2611,31000.0
2007-11-29 11:40:00,14.12,14.12,14.1,14.12,48400.0,9.2611,9.2611,9.248,9.2611,48400.0
2007-11-29 11:45:00,14.12,14.15,14.12,14.15,20000.0,9.2611,9.2808,9.2611,9.2808,20000.0
2007-11-29 11:50:00,14.15,14.15,14.13,14.15,11800.0,9.2808,9.2808,9.2677,9.2808,11800.0
2007-11-29 11:55:00,14.15,14.22,14.13,14.2,76600.0,9.2808,9.3267,9.2677,9.3136,76600.0
2007-11-29 12:00:00,14.2,14.28,14.19,14.23,158200.0,9.3136,9.366,9.307,9.3333,158200.0
2007-11-29 12:05:00,14.23,14.28,14.22,14.24,55200.0,9.3333,9.366,9.3267,9.3398,55200.0
2007-11-29 12:10:00,14.24,14.26,14.23,14.24,59000.0,9.3398,9.3529,9.3333,9.3398,59000.0
2007-11-29 12:15:00,14.22,14.23,14.19,14.19,25800.0,9.3267,9.3333,9.307,9.307,25800.0
2007-11-29 12:20:00,14.2,14.2,14.15,14.17,30800.0,9.3136,9.3136,9.2808,9.2939,30800.0
2007-11-29 12:25:00,14.17,14.19,14.15,14.18,19800.0,9.2939,9.307,9.2808,9.3005,19800.0
2007-11-29 12:30:00,14.18,14.19,14.17,14.18,19600.0,9.3005,9.307,9.2939,9.3005,19600.0
2007-11-29 12:35:00,14.18,14.19,14.17,14.17,29200.0,9.3005,9.307,9.2939,9.2939,29200.0
2007-11-29 12:40:00,14.17,14.18,14.16,14.16,13000.0,9.2939,9.3005,9.2873,9.2873,13000.0
2007-11-29 12:45:00,14.15,14.16,14.09,14.1,20800.0,9.2808,9.2873,9.2414,9.248,20800.0
2007-11-29 12:50:00,14.09,14.1,14.08,14.08,20000.0,9.2414,9.248,9.2349,9.2349,20000.0
2007-11-29 12:55:00,14.08,14.1,14.05,14.06,29800.0,9.2349,9.248,9.2152,9.2218,29800.0
2007-11-29 13:00:00,14.06,14.07,14.05,14.05,16200.0,9.2218,9.2283,9.2152,9.2152,16200.0
2007-11-29 13:05:00,14.06,14.07,14.04,14.07,30600.0,9.2218,9.2283,9.2086,9.2283,30600.0
2007-11-29 13:10:00,14.07,14.1,14.06,14.09,20800.0,9.2283,9.248,9.2218,9.2414,20800.0
2007-11-29 13:15:00,14.1,14.1,14.09,14.09,21600.0,9.248,9.248,9.2414,9.2414,21600.0
2007-11-29 13:20:00,14.09,14.1,14.07,14.09,21000.0,9.2414,9.248,9.2283,9.2414,21000.0
2007-11-29 13:25:00,14.09,14.1,14.08,14.09,24800.0,9.2414,9.248,9.2349,9.2414,24800.0
2007-11-29 13:30:00,14.1,14.15,14.1,14.13,35000.0,9.248,9.2808,9.248,9.2677,35000.0
2007-11-29 13:35:00,14.13,14.15,14.13,14.13,22000.0,9.2677,9.2808,9.2677,9.2677,22000.0
2007-11-29 13:40:00,14.13,14.13,14.06,14.07,26600.0,9.2677,9.2677,9.2218,9.2283,26600.0
2007-11-29 13:45:00,14.07,14.1,14.07,14.1,32200.0,9.2283,9.248,9.2283,9.248,32200.0
2007-11-29 13:50:00,14.1,14.16,14.1,14.15,27400.0,9.248,9.2873,9.248,9.2808,27400.0
2007-11-29 13:55:00,14.15,14.15,14.11,14.11,23600.0,9.2808,9.2808,9.2545,9.2545,23600.0
2007-11-29 14:00:00,14.11,14.13,14.09,14.09,35600.0,9.2545,9.2677,9.2414,9.2414,35600.0
2007-11-29 14:05:00,14.09,14.13,14.09,14.11,37800.0,9.2414,9.2677,9.2414,9.2545,37800.0
2007-11-29 14:10:00,14.12,14.13,14.07,14.13,42200.0,9.2611,9.2677,9.2283,9.2677,42200.0
2007-11-29 14:15:00,14.13,14.15,14.13,14.13,37600.0,9.2677,9.2808,9.2677,9.2677,37600.0
2007-11-29 14:20:00,14.13,14.17,14.13,14.16,40800.0,9.2677,9.2939,9.2677,9.2873,40800.0
2007-11-29 14:25:00,14.15,14.2,14.12,14.19,36000.0,9.2808,9.3136,9.2611,9.307,36000.0
2007-11-29 14:30:00,14.19,14.19,14.13,14.13,39000.0,9.307,9.307,9.2677,9.2677,39000.0
2007-11-29 14:35:00,14.13,14.16,14.12,14.13,27400.0,9.2677,9.2873,9.2611,9.2677,27400.0
2007-11-29 14:40:00,14.13,14.22,14.13,14.21,54600.0,9.2677,9.3267,9.2677,9.3201,54600.0
2007-11-29 14:45:00,14.21,14.22,14.17,14.2,56000.0,9.3201,9.3267,9.2939,9.3136,56000.0
2007-11-29 14:50:00,14.2,14.22,14.12,14.12,55000.0,9.3136,9.3267,9.2611,9.2611,55000.0
2007-11-29 14:55:00,14.12,14.15,14.12,14.15,18000.0,9.2611,9.2808,9.2611,9.2808,18000.0
2007-11-29 15:00:00,14.14,14.18,14.13,14.14,59200.0,9.2742,9.3005,9.2677,9.2742,59200.0
2007-11-29 15:05:00,14.15,14.2,14.13,14.19,36200.0,9.2808,9.3136,9.2677,9.307,36200.0
2007-11-29 15:10:00,14.19,14.2,14.15,14.15,46000.0,9.307,9.3136,9.2808,9.2808,46000.0
2007-11-29 15:15:00,14.15,14.2,14.15,14.18,29000.0,9.2808,9.3136,9.2808,9.3005,29000.0
2007-11-29 15:20:00,14.18,14.18,14.13,14.15,26800.0,9.3005,9.3005,9.2677,9.2808,26800.0
2007-11-29 15:25:00,14.17,14.18,14.15,14.17,31200.0,9.2939,9.3005,9.2808,9.2939,31200.0
2007-11-29 15:30:00,14.17,14.17,14.13,14.13,48000.0,9.2939,9.2939,9.2677,9.2677,48000.0
2007-11-29 15:35:00,14.13,14.13,14.1,14.11,37400.0,9.2677,9.2677,9.248,9.2545,37400.0
2007-11-29 15:40:00,14.11,14.12,14.09,14.11,48800.0,9.2545,9.2611,9.2414,9.2545,48800.0
2007-11-29 15:45:00,14.11,14.13,14.09,14.11,69600.0,9.2545,9.2677,9.2414,9.2545,69600.0
2007-11-29 15:50:00,14.11,14.13,14.09,14.12,51600.0,9.2545,9.2677,9.2414,9.2611,51600.0
2007-11-29 15:55:00,14.13,14.18,14.12,14.15,186000.0,9.2677,9.3005,9.2611,9.2808,186000.0
2007-11-30 09:30:00,14.4,14.54,14.28,14.52,39200.0,9.4448,9.5366,9.366,9.5235,39200.0
2007-11-30 09:35:00,14.55,14.6,14.54,14.59,27000.0,9.5431,9.5759,9.5366,9.5694,27000.0
2007-11-30 09:40:00,14.6,14.65,14.45,14.45,97400.0,9.5759,9.6087,9.4775,9.4775,97400.0
2007-11-30 09:45:00,14.44,14.45,14.38,14.44,46200.0,9.471,9.4775,9.4316,9.471,46200.0
2007-11-30 09:50:00,14.43,14.44,14.29,14.3,41200.0,9.4644,9.471,9.3726,9.3792,41200.0
2007-11-30 09:55:00,14.3,14.33,14.24,14.24,39200.0,9.3792,9.3988,9.3398,9.3398,39200.0
2007-11-30 10:00:00,14.24,14.27,14.2,14.2,40400.0,9.3398,9.3595,9.3136,9.3136,40400.0
2007-11-30 10:05:00,14.2,14.28,14.17,14.28,29200.0,9.3136,9.366,9.2939,9.366,29200.0
2007-11-30 10:10:00,14.27,14.28,14.22,14.28,36000.0,9.3595,9.366,9.3267,9.366,36000.0
2007-11-30 10:15:00,14.29,14.34,14.29,14.31,31600.0,9.3726,9.4054,9.3726,9.3857,31600.0
2007-11-30 10:20:00,14.31,14.34,14.3,14.33,98600.0,9.3857,9.4054,9.3792,9.3988,98600.0
2007-11-30 10:25:00,14.33,14.4,14.32,14.4,63800.0,9.3988,9.4448,9.3923,9.4448,63800.0
2007-11-30 10:30:00,14.4,14.47,14.4,14.47,20600.0,9.4448,9.4907,9.4448,9.4907,20600.0
2007-11-30 10:35:00,14.47,14.49,14.46,14.47,39000.0,9.4907,9.5038,9.4841,9.4907,39000.0
2007-11-30 10:40:00,14.47,14.47,14.44,14.44,44800.0,9.4907,9.4907,9.471,9.471,44800.0
2007-11-30 10:45:00,14.44,14.45,14.43,14.43,19800.0,9.471,9.4775,9.4644,9.4644,19800.0
2007-11-30 10:50:00,14.43,14.43,14.39,14.39,21600.0,9.4644,9.4644,9.4382,9.4382,21600.0
2007-11-30 10:55:00,14.39,14.43,14.38,14.43,16800.0,9.4382,9.4644,9.4316,9.4644,16800.0
2007-11-30 11:00:00,14.41,14.44,14.37,14.38,23400.0,9.4513,9.471,9.4251,9.4316,23400.0
2007-11-30 11:05:00,14.37,14.38,14.37,14.37,10600.0,9.4251,9.4316,9.4251,9.4251,10600.0
2007-11-30 11:10:00,14.38,14.4,14.37,14.37,16400.0,9.4316,9.4448,9.4251,9.4251,16400.0
2007-11-30 11:15:00,14.37,14.42,14.37,14.42,59600.0,9.4251,9.4579,9.4251,9.4579,59600.0
2007-11-30 11:20:00,14.41,14.45,14.4,14.43,29800.0,9.4513,9.4775,9.4448,9.4644,29800.0
2007-11-30 11:25:00,14.44,14.47,14.39,14.42,65600.0,9.471,9.4907,9.4382,9.4579,65600.0
2007-11-30 11:30:00,14.42,14.45,14.38,14.45,53400.0,9.4579,9.4775,9.4316,9.4775,53400.0
2007-11-30 11:35:00,14.45,14.47,14.45,14.47,15600.0,9.4775,9.4907,9.4775,9.4907,15600.0
2007-11-30 11:40:00,14.47,14.47,14.44,14.44,11600.0,9.4907,9.4907,9.471,9.471,11600.0
2007-11-30 11:45:00,14.44,14.47,14.44,14.47,15000.0,9.471,9.4907,9.471,9.4907,15000.0
2007-11-30 11:50:00,14.47,14.5,14.46,14.5,31400.0,9.4907,9.5103,9.4841,9.5103,31400.0
2007-11-30 11:55:00,14.49,14.51,14.49,14.49,36600.0,9.5038,9.5169,9.5038,9.5038,36600.0
2007-11-30 12:00:00,14.49,14.51,14.48,14.5,13400.0,9.5038,9.5169,9.4972,9.5103,13400.0
2007-11-30 12:05:00,14.49,14.5,14.46,14.46,35400.0,9.5038,9.5103,9.4841,9.4841,35400.0
2007-11-30 12:10:00,14.46,14.47,14.45,14.45,10800.0,9.4841,9.4907,9.4775,9.4775,10800.0
2007-11-30 12:15:00,14.45,14.47,14.45,14.47,23400.0,9.4775,9.4907,9.4775,9.4907,23400.0
2007-11-30 12:20:00,14.46,14.53,14.46,14.52,49400.0,9.4841,9.53,9.4841,9.5235,49400.0
2007-11-30 12:25:00,14.52,14.57,14.51,14.55,28000.0,9.5235,9.5563,9.5169,9.5431,28000.0
2007-11-30 12:30:00,14.55,14.55,14.52,14.53,19200.0,9.5431,9.5431,9.5235,9.53,19200.0
2007-11-30 12:35:00,14.53,14.55,14.53,14.55,11200.0,9.53,9.5431,9.53,9.5431,11200.0
2007-11-30 12:40:00,14.54,14.56,14.54,14.54,38000.0,9.5366,9.5497,9.5366,9.5366,38000.0
2007-11-30 12:45:00,14.54,14.6,14.53,14.57,30400.0,9.5366,9.5759,9.53,9.5563,30400.0
2007-11-30 12:50:00,14.58,14.6,14.56,14.58,12600.0,9.5628,9.5759,9.5497,9.5628,12600.0
2007-11-30 12:55:00,14.58,14.6,14.58,14.6,11800.0,9.5628,9.5759,9.5628,9.5759,11800.0
2007-11-30 13:00:00,14.6,14.65,14.59,14.65,53600.0,9.5759,9.6087,9.5694,9.6087,53600.0
2007-11-30 13:05:00,14.65,14.65,14.62,14.62,14200.0,9.6087,9.6087,9.589,9.589,14200.0
2007-11-30 13:10:00,14.62,14.63,14.59,14.59,24800.0,9.589,9.5956,9.5694,9.5694,24800.0
2007-11-30 13:15:00,14.6,14.61,14.59,14.6,22600.0,9.5759,9.5825,9.5694,9.5759,22600.0
2007-11-30 13:20:00,14.6,14.61,14.58,14.59,21400.0,9.5759,9.5825,9.5628,9.5694,21400.0
2007-11-30 13:25:00,14.6,14.7,14.59,14.6,49000.0,9.5759,9.6415,9.5694,9.5759,49000.0
2007-11-30 13:30:00,14.6,14.6,14.59,14.6,7600.0,9.5759,9.5759,9.5694,9.5759,7600.0
2007-11-30 13:35:00,14.6,14.63,14.6,14.61,21800.0,9.5759,9.5956,9.5759,9.5825,21800.0
2007-11-30 13:40:00,14.61,14.62,14.6,14.6,11600.0,9.5825,9.589,9.5759,9.5759,11600.0
2007-11-30 13:45:00,14.6,14.61,14.59,14.61,12400.0,9.5759,9.5825,9.5694,9.5825,12400.0
2007-11-30 13:50:00,14.61,14.63,14.59,14.63,27800.0,9.5825,9.5956,9.5694,9.5956,27800.0
2007-11-30 13:55:00,14.65,14.67,14.63,14.64,33400.0,9.6087,9.6218,9.5956,9.6022,33400.0
2007-11-30 14:00:00,14.64,14.65,14.59,14.6,35600.0,9.6022,9.6087,9.5694,9.5759,35600.0
2007-11-30 14:05:00,14.59,14.63,14.59,14.59,35600.0,9.5694,9.5956,9.5694,9.5694,35600.0
2007-11-30 14:10:00,14.59,14.62,14.59,14.61,20000.0,9.5694,9.589,9.5694,9.5825,20000.0
2007-11-30 14:15:00,14.62,14.63,14.6,14.62,21400.0,9.589,9.5956,9.5759,9.589,21400.0
2007-11-30 14:20:00,14.62,14.62,14.6,14.61,17200.0,9.589,9.589,9.5759,9.5825,17200.0
2007-11-30 14:25:00,14.61,14.61,14.59,14.61,12600.0,9.5825,9.5825,9.5694,9.5825,12600.0
2007-11-30 14:30:00,14.61,14.62,14.6,14.61,50200.0,9.5825,9.589,9.5759,9.5825,50200.0
2007-11-30 14:35:00,14.61,14.63,14.61,14.63,33000.0,9.5825,9.5956,9.5825,9.5956,33000.0
2007-11-30 14:40:00,14.62,14.63,14.59,14.6,34000.0,9.589,9.5956,9.5694,9.5759,34000.0
2007-11-30 14:45:00,14.6,14.61,14.57,14.57,37000.0,9.5759,9.5825,9.5563,9.5563,37000.0
2007-11-30 14:50:00,14.57,14.58,14.54,14.55,37000.0,9.5563,9.5628,9.5366,9.5431,37000.0
2007-11-30 14:55:00,14.56,14.56,14.54,14.55,27800.0,9.5497,9.5497,9.5366,9.5431,27800.0
2007-11-30 15:00:00,14.55,14.55,14.51,14.51,35400.0,9.5431,9.5431,9.5169,9.5169,35400.0
2007-11-30 15:05:00,14.52,14.52,14.46,14.47,34600.0,9.5235,9.5235,9.4841,9.4907,34600.0
2007-11-30 15:10:00,14.47,14.51,14.46,14.47,130800.0,9.4907,9.5169,9.4841,9.4907,130800.0
2007-11-30 15:15:00,14.47,14.48,14.45,14.47,21800.0,9.4907,9.4972,9.4775,9.4907,21800.0
2007-11-30 15:20:00,14.47,14.52,14.47,14.49,44800.0,9.4907,9.5235,9.4907,9.5038,44800.0
2007-11-30 15:25:00,14.5,14.55,14.49,14.53,34600.0,9.5103,9.5431,9.5038,9.53,34600.0
2007-11-30 15:30:00,14.53,14.55,14.49,14.5,43600.0,9.53,9.5431,9.5038,9.5103,43600.0
2007-11-30 15:35:00,14.5,14.51,14.49,14.49,37600.0,9.5103,9.5169,9.5038,9.5038,37600.0
2007-11-30 15:40:00,14.51,14.52,14.49,14.52,69000.0,9.5169,9.5235,9.5038,9.5235,69000.0
2007-11-30 15:45:00,14.53,14.56,14.49,14.51,62000.0,9.53,9.5497,9.5038,9.5169,62000.0
2007-11-30 15:50:00,14.51,14.54,14.5,14.52,78600.0,9.5169,9.5366,9.5103,9.5235,78600.0
2007-11-30 15:55:00,14.52,14.62,14.45,14.52,387200.0,9.5235,9.589,9.4775,9.5235,387200.0
2007-12-03 09:30:00,14.49,14.52,14.47,14.47,28600.0,9.5038,9.5235,9.4907,9.4907,28600.0
2007-12-03 09:35:00,14.48,14.48,14.37,14.38,25200.0,9.4972,9.4972,9.4251,9.4316,25200.0
2007-12-03 09:40:00,14.38,14.38,14.22,14.23,58600.0,9.4316,9.4316,9.3267,9.3333,58600.0
2007-12-03 09:45:00,14.24,14.27,14.21,14.22,70200.0,9.3398,9.3595,9.3201,9.3267,70200.0
2007-12-03 09:50:00,14.22,14.28,14.22,14.25,47400.0,9.3267,9.366,9.3267,9.3464,47400.0
2007-12-03 09:55:00,14.25,14.26,14.2,14.2,36800.0,9.3464,9.3529,9.3136,9.3136,36800.0
2007-12-03 10:00:00,14.2,14.24,14.17,14.18,40400.0,9.3136,9.3398,9.2939,9.3005,40400.0
2007-12-03 10:05:00,14.19,14.19,14.13,14.13,25800.0,9.307,9.307,9.2677,9.2677,25800.0
2007-12-03 10:10:00,14.14,14.28,14.13,14.28,25000.0,9.2742,9.366,9.2677,9.366,25000.0
2007-12-03 10:15:00,14.27,14.33,14.27,14.31,55200.0,9.3595,9.3988,9.3595,9.3857,55200.0
2007-12-03 10:20:00,14.31,14.35,14.31,14.34,34600.0,9.3857,9.412,9.3857,9.4054,34600.0
2007-12-03 10:25:00,14.35,14.36,14.33,14.34,47400.0,9.412,9.4185,9.3988,9.4054,47400.0
2007-12-03 10:30:00,14.33,14.38,14.29,14.31,91600.0,9.3988,9.4316,9.3726,9.3857,91600.0
2007-12-03 10:35:00,14.31,14.38,14.31,14.37,24600.0,9.3857,9.4316,9.3857,9.4251,24600.0
2007-12-03 10:40:00,14.37,14.38,14.3,14.3,31400.0,9.4251,9.4316,9.3792,9.3792,31400.0
2007-12-03 10:45:00,14.3,14.33,14.28,14.28,13200.0,9.3792,9.3988,9.366,9.366,13200.0
2007-12-03 10:50:00,14.28,14.28,14.23,14.24,13600.0,9.366,9.366,9.3333,9.3398,13600.0
2007-12-03 10:55:00,14.24,14.31,14.23,14.31,21200.0,9.3398,9.3857,9.3333,9.3857,21200.0
2007-12-03 11:00:00,14.31,14.38,14.31,14.37,21800.0,9.3857,9.4316,9.3857,9.4251,21800.0
2007-12-03 11:05:00,14.38,14.4,14.36,14.4,28000.0,9.4316,9.4448,9.4185,9.4448,28000.0
2007-12-03 11:10:00,14.4,14.4,14.38,14.38,22200.0,9.4448,9.4448,9.4316,9.4316,22200.0
2007-12-03 11:15:00,14.39,14.4,14.36,14.38,24800.0,9.4382,9.4448,9.4185,9.4316,24800.0
2007-12-03 11:20:00,14.39,14.47,14.38,14.47,19800.0,9.4382,9.4907,9.4316,9.4907,19800.0
2007-12-03 11:25:00,14.47,14.47,14.47,14.47,18200.0,9.4907,9.4907,9.4907,9.4907,18200.0
2007-12-03 11:30:00,14.47,14.47,14.45,14.46,16400.0,9.4907,9.4907,9.4775,9.4841,16400.0
2007-12-03 11:35:00,14.46,14.46,14.43,14.43,23000.0,9.4841,9.4841,9.4644,9.4644,23000.0
2007-12-03 11:40:00,14.43,14.44,14.43,14.44,6600.0,9.4644,9.471,9.4644,9.471,6600.0
2007-12-03 11:45:00,14.44,14.47,14.43,14.47,13400.0,9.471,9.4907,9.4644,9.4907,13400.0
2007-12-03 11:50:00,14.47,14.5,14.47,14.49,20200.0,9.4907,9.5103,9.4907,9.5038,20200.0
2007-12-03 11:55:00,14.49,14.49,14.47,14.48,14400.0,9.5038,9.5038,9.4907,9.4972,14400.0
2007-12-03 12:00:00,14.48,14.48,14.47,14.48,10200.0,9.4972,9.4972,9.4907,9.4972,10200.0
2007-12-03 12:05:00,14.47,14.48,14.45,14.46,19000.0,9.4907,9.4972,9.4775,9.4841,19000.0
2007-12-03 12:10:00,14.46,14.48,14.45,14.48,8600.0,9.4841,9.4972,9.4775,9.4972,8600.0
2007-12-03 12:15:00,14.47,14.47,14.45,14.47,8800.0,9.4907,9.4907,9.4775,9.4907,8800.0
2007-12-03 12:20:00,14.47,14.47,14.46,14.47,7000.0,9.4907,9.4907,9.4841,9.4907,7000.0
2007-12-03 12:25:00,14.47,14.51,14.47,14.51,7600.0,9.4907,9.5169,9.4907,9.5169,7600.0
2007-12-03 12:30:00,14.52,14.56,14.52,14.56,10600.0,9.5235,9.5497,9.5235,9.5497,10600.0
2007-12-03 12:35:00,14.56,14.6,14.56,14.56,13600.0,9.5497,9.5759,9.5497,9.5497,13600.0
2007-12-03 12:40:00,14.56,14.56,14.52,14.54,28000.0,9.5497,9.5497,9.5235,9.5366,28000.0
2007-12-03 12:45:00,14.53,14.53,14.49,14.49,14400.0,9.53,9.53,9.5038,9.5038,14400.0
2007-12-03 12:50:00,14.49,14.51,14.49,14.5,10400.0,9.5038,9.5169,9.5038,9.5103,10400.0
2007-12-03 12:55:00,14.49,14.49,14.45,14.46,17000.0,9.5038,9.5038,9.4775,9.4841,17000.0
2007-12-03 13:00:00,14.45,14.45,14.43,14.43,9200.0,9.4775,9.4775,9.4644,9.4644,9200.0
2007-12-03 13:05:00,14.43,14.43,14.42,14.43,6000.0,9.4644,9.4644,9.4579,9.4644,6000.0
2007-12-03 13:10:00,14.43,14.44,14.43,14.43,8000.0,9.4644,9.471,9.4644,9.4644,8000.0
2007-12-03 13:15:00,14.42,14.43,14.42,14.43,4600.0,9.4579,9.4644,9.4579,9.4644,4600.0
2007-12-03 13:20:00,14.43,14.46,14.43,14.46,14000.0,9.4644,9.4841,9.4644,9.4841,14000.0
2007-12-03 13:25:00,14.46,14.46,14.43,14.44,14800.0,9.4841,9.4841,9.4644,9.471,14800.0
2007-12-03 13:30:00,14.43,14.44,14.42,14.43,14600.0,9.4644,9.471,9.4579,9.4644,14600.0
2007-12-03 13:35:00,14.42,14.43,14.42,14.43,6800.0,9.4579,9.4644,9.4579,9.4644,6800.0
2007-12-03 13:40:00,14.43,14.43,14.41,14.43,9000.0,9.4644,9.4644,9.4513,9.4644,9000.0
2007-12-03 13:45:00,14.43,14.47,14.43,14.47,26200.0,9.4644,9.4907,9.4644,9.4907,26200.0
2007-12-03 13:50:00,14.47,14.47,14.4,14.41,21000.0,9.4907,9.4907,9.4448,9.4513,21000.0
2007-12-03 13:55:00,14.4,14.4,14.37,14.39,28800.0,9.4448,9.4448,9.4251,9.4382,28800.0
2007-12-03 14:00:00,14.39,14.42,14.38,14.42,14200.0,9.4382,9.4579,9.4316,9.4579,14200.0
2007-12-03 14:05:00,14.43,14.46,14.43,14.46,13200.0,9.4644,9.4841,9.4644,9.4841,13200.0
2007-12-03 14:10:00,14.47,14.47,14.45,14.45,22200.0,9.4907,9.4907,9.4775,9.4775,22200.0
2007-12-03 14:15:00,14.45,14.45,14.45,14.45,21400.0,9.4775,9.4775,9.4775,9.4775,21400.0
2007-12-03 14:20:00,14.45,14.45,14.44,14.44,22600.0,9.4775,9.4775,9.471,9.471,22600.0
2007-12-03 14:25:00,14.44,14.44,14.4,14.4,8600.0,9.471,9.471,9.4448,9.4448,8600.0
2007-12-03 14:30:00,14.4,14.4,14.38,14.4,9000.0,9.4448,9.4448,9.4316,9.4448,9000.0
2007-12-03 14:35:00,14.4,14.43,14.4,14.43,14000.0,9.4448,9.4644,9.4448,9.4644,14000.0
2007-12-03 14:40:00,14.43,14.45,14.43,14.44,15000.0,9.4644,9.4775,9.4644,9.471,15000.0
2007-12-03 14:45:00,14.44,14.44,14.41,14.43,19400.0,9.471,9.471,9.4513,9.4644,19400.0
2007-12-03 14:50:00,14.42,14.44,14.42,14.44,9000.0,9.4579,9.471,9.4579,9.471,9000.0
2007-12-03 14:55:00,14.44,14.45,14.42,14.44,7400.0,9.471,9.4775,9.4579,9.471,7400.0
2007-12-03 15:00:00,14.45,14.45,14.43,14.43,11600.0,9.4775,9.4775,9.4644,9.4644,11600.0
2007-12-03 15:05:00,14.42,14.44,14.4,14.4,19800.0,9.4579,9.471,9.4448,9.4448,19800.0
2007-12-03 15:10:00,14.39,14.43,14.38,14.43,18200.0,9.4382,9.4644,9.4316,9.4644,18200.0
2007-12-03 15:15:00,14.42,14.43,14.38,14.38,24600.0,9.4579,9.4644,9.4316,9.4316,24600.0
2007-12-03 15:20:00,14.38,14.42,14.35,14.42,37000.0,9.4316,9.4579,9.412,9.4579,37000.0
2007-12-03 15:25:00,14.4,14.42,14.38,14.4,19800.0,9.4448,9.4579,9.4316,9.4448,19800.0
2007-12-03 15:30:00,14.4,14.4,14.38,14.39,12800.0,9.4448,9.4448,9.4316,9.4382,12800.0
2007-12-03 15:35:00,14.4,14.4,14.39,14.4,16600.0,9.4448,9.4448,9.4382,9.4448,16600.0
2007-12-03 15:40:00,14.4,14.4,14.37,14.38,15800.0,9.4448,9.4448,9.4251,9.4316,15800.0
2007-12-03 15:45:00,14.38,14.4,14.37,14.4,30400.0,9.4316,9.4448,9.4251,9.4448,30400.0
2007-12-03 15:50:00,14.39,14.4,14.35,14.36,36800.0,9.4382,9.4448,9.412,9.4185,36800.0
2007-12-03 15:55:00,14.36,14.36,14.31,14.34,73800.0,9.4185,9.4185,9.3857,9.4054,73800.0
2007-12-04 09:30:00,14.22,14.22,14.17,14.2,9600.0,9.3267,9.3267,9.2939,9.3136,9600.0
2007-12-04 09:35:00,14.18,14.22,14.04,14.09,21400.0,9.3005,9.3267,9.2086,9.2414,21400.0
2007-12-04 09:40:00,14.09,14.13,14.07,14.09,27200.0,9.2414,9.2677,9.2283,9.2414,27200.0
2007-12-04 09:45:00,14.09,14.18,14.07,14.17,39000.0,9.2414,9.3005,9.2283,9.2939,39000.0
2007-12-04 09:50:00,14.17,14.24,14.15,14.15,19400.0,9.2939,9.3398,9.2808,9.2808,19400.0
2007-12-04 09:55:00,14.15,14.18,14.13,14.15,25200.0,9.2808,9.3005,9.2677,9.2808,25200.0
2007-12-04 10:00:00,14.15,14.18,14.14,14.15,31200.0,9.2808,9.3005,9.2742,9.2808,31200.0
2007-12-04 10:05:00,14.15,14.17,14.13,14.15,35800.0,9.2808,9.2939,9.2677,9.2808,35800.0
2007-12-04 10:10:00,14.14,14.19,14.14,14.18,17000.0,9.2742,9.307,9.2742,9.3005,17000.0
2007-12-04 10:15:00,14.18,14.19,14.09,14.1,19800.0,9.3005,9.307,9.2414,9.248,19800.0
2007-12-04 10:20:00,14.11,14.19,14.1,14.14,25400.0,9.2545,9.307,9.248,9.2742,25400.0
2007-12-04 10:25:00,14.13,14.22,14.13,14.2,45200.0,9.2677,9.3267,9.2677,9.3136,45200.0
2007-12-04 10:30:00,14.2,14.25,14.17,14.19,46000.0,9.3136,9.3464,9.2939,9.307,46000.0
2007-12-04 10:35:00,14.19,14.19,14.15,14.15,13000.0,9.307,9.307,9.2808,9.2808,13000.0
2007-12-04 10:40:00,14.15,14.17,14.13,14.17,47600.0,9.2808,9.2939,9.2677,9.2939,47600.0
2007-12-04 10:45:00,14.17,14.19,14.13,14.14,9600.0,9.2939,9.307,9.2677,9.2742,9600.0
2007-12-04 10:50:00,14.13,14.13,14.11,14.11,13400.0,9.2677,9.2677,9.2545,9.2545,13400.0
2007-12-04 10:55:00,14.1,14.1,14.1,14.1,20000.0,9.248,9.248,9.248,9.248,20000.0
2007-12-04 11:00:00,14.1,14.1,14.07,14.07,8000.0,9.248,9.248,9.2283,9.2283,8000.0
2007-12-04 11:05:00,14.06,14.08,14.06,14.06,20400.0,9.2218,9.2349,9.2218,9.2218,20400.0
2007-12-04 11:10:00,14.06,14.13,14.06,14.13,52400.0,9.2218,9.2677,9.2218,9.2677,52400.0
2007-12-04 11:15:00,14.13,14.13,14.06,14.08,25800.0,9.2677,9.2677,9.2218,9.2349,25800.0
2007-12-04 11:20:00,14.08,14.1,14.08,14.09,19600.0,9.2349,9.248,9.2349,9.2414,19600.0
2007-12-04 11:25:00,14.09,14.1,14.08,14.08,10200.0,9.2414,9.248,9.2349,9.2349,10200.0
2007-12-04 11:30:00,14.08,14.1,14.06,14.06,46600.0,9.2349,9.248,9.2218,9.2218,46600.0
2007-12-04 11:35:00,14.06,14.07,14.06,14.07,12000.0,9.2218,9.2283,9.2218,9.2283,12000.0
2007-12-04 11:40:00,14.06,14.11,14.06,14.1,13400.0,9.2218,9.2545,9.2218,9.248,13400.0
2007-12-04 11:45:00,14.11,14.11,14.08,14.09,8400.0,9.2545,9.2545,9.2349,9.2414,8400.0
2007-12-04 11:50:00,14.09,14.13,14.07,14.13,10600.0,9.2414,9.2677,9.2283,9.2677,10600.0
2007-12-04 11:55:00,14.12,14.12,14.1,14.1,10600.0,9.2611,9.2611,9.248,9.248,10600.0
2007-12-04 12:00:00,14.1,14.13,14.1,14.12,8600.0,9.248,9.2677,9.248,9.2611,8600.0
2007-12-04 12:05:00,14.12,14.13,14.12,14.12,9200.0,9.2611,9.2677,9.2611,9.2611,9200.0
2007-12-04 12:10:00,14.13,14.13,14.11,14.12,11000.0,9.2677,9.2677,9.2545,9.2611,11000.0
2007-12-04 12:15:00,14.12,14.13,14.11,14.13,13600.0,9.2611,9.2677,9.2545,9.2677,13600.0
2007-12-04 12:20:00,14.13,14.19,14.13,14.19,32600.0,9.2677,9.307,9.2677,9.307,32600.0
2007-12-04 12:25:00,14.19,14.19,14.18,14.18,16000.0,9.307,9.307,9.3005,9.3005,16000.0
2007-12-04 12:30:00,14.18,14.19,14.18,14.19,6800.0,9.3005,9.307,9.3005,9.307,6800.0
2007-12-04 12:35:00,14.18,14.19,14.18,14.19,11600.0,9.3005,9.307,9.3005,9.307,11600.0
2007-12-04 12:40:00,14.19,14.19,14.18,14.19,13000.0,9.307,9.307,9.3005,9.307,13000.0
2007-12-04 12:45:00,14.19,14.25,14.18,14.24,25200.0,9.307,9.3464,9.3005,9.3398,25200.0
2007-12-04 12:50:00,14.24,14.25,14.24,14.24,5200.0,9.3398,9.3464,9.3398,9.3398,5200.0
2007-12-04 12:55:00,14.24,14.26,14.24,14.26,7600.0,9.3398,9.3529,9.3398,9.3529,7600.0
2007-12-04 13:00:00,14.26,14.3,14.24,14.3,6200.0,9.3529,9.3792,9.3398,9.3792,6200.0
2007-12-04 13:05:00,14.3,14.3,14.28,14.29,10400.0,9.3792,9.3792,9.366,9.3726,10400.0
2007-12-04 13:10:00,14.29,14.3,14.25,14.26,7600.0,9.3726,9.3792,9.3464,9.3529,7600.0
2007-12-04 13:15:00,14.24,14.28,14.24,14.28,2800.0,9.3398,9.366,9.3398,9.366,2800.0
2007-12-04 13:20:00,14.28,14.28,14.26,14.26,3800.0,9.366,9.366,9.3529,9.3529,3800.0
2007-12-04 13:25:00,14.27,14.27,14.23,14.23,5800.0,9.3595,9.3595,9.3333,9.3333,5800.0
2007-12-04 13:30:00,14.24,14.26,14.23,14.25,9000.0,9.3398,9.3529,9.3333,9.3464,9000.0
2007-12-04 13:35:00,14.26,14.26,14.22,14.24,4800.0,9.3529,9.3529,9.3267,9.3398,4800.0
2007-12-04 13:40:00,14.24,14.26,14.22,14.26,21800.0,9.3398,9.3529,9.3267,9.3529,21800.0
2007-12-04 13:45:00,14.26,14.3,14.26,14.3,6000.0,9.3529,9.3792,9.3529,9.3792,6000.0
2007-12-04 13:50:00,14.3,14.31,14.29,14.29,11000.0,9.3792,9.3857,9.3726,9.3726,11000.0
2007-12-04 13:55:00,14.3,14.3,14.27,14.29,5800.0,9.3792,9.3792,9.3595,9.3726,5800.0
2007-12-04 14:00:00,14.29,14.29,14.21,14.21,11200.0,9.3726,9.3726,9.3201,9.3201,11200.0
2007-12-04 14:05:00,14.22,14.22,14.2,14.21,12600.0,9.3267,9.3267,9.3136,9.3201,12600.0
2007-12-04 14:10:00,14.22,14.22,14.19,14.2,8800.0,9.3267,9.3267,9.307,9.3136,8800.0
2007-12-04 14:15:00,14.2,14.22,14.2,14.22,7000.0,9.3136,9.3267,9.3136,9.3267,7000.0
2007-12-04 14:20:00,14.22,14.24,14.19,14.19,18800.0,9.3267,9.3398,9.307,9.307,18800.0
2007-12-04 14:25:00,14.19,14.22,14.14,14.18,27200.0,9.307,9.3267,9.2742,9.3005,27200.0
2007-12-04 14:30:00,14.18,14.19,14.17,14.19,7200.0,9.3005,9.307,9.2939,9.307,7200.0
2007-12-04 14:35:00,14.18,14.2,14.18,14.18,15000.0,9.3005,9.3136,9.3005,9.3005,15000.0
2007-12-04 14:40:00,14.19,14.19,14.15,14.15,17400.0,9.307,9.307,9.2808,9.2808,17400.0
2007-12-04 14:45:00,14.15,14.18,14.15,14.17,14200.0,9.2808,9.3005,9.2808,9.2939,14200.0
2007-12-04 14:50:00,14.18,14.22,14.18,14.21,15800.0,9.3005,9.3267,9.3005,9.3201,15800.0
2007-12-04 14:55:00,14.22,14.26,14.21,14.24,73800.0,9.3267,9.3529,9.3201,9.3398,73800.0
2007-12-04 15:00:00,14.24,14.31,14.24,14.27,69600.0,9.3398,9.3857,9.3398,9.3595,69600.0
2007-12-04 15:05:00,14.27,14.27,14.22,14.25,15800.0,9.3595,9.3595,9.3267,9.3464,15800.0
2007-12-04 15:10:00,14.24,14.26,14.22,14.22,13200.0,9.3398,9.3529,9.3267,9.3267,13200.0
2007-12-04 15:15:00,14.22,14.23,14.21,14.22,18400.0,9.3267,9.3333,9.3201,9.3267,18400.0
2007-12-04 15:20:00,14.22,14.27,14.22,14.27,9800.0,9.3267,9.3595,9.3267,9.3595,9800.0
2007-12-04 15:25:00,14.27,14.27,14.21,14.22,9400.0,9.3595,9.3595,9.3201,9.3267,9400.0
2007-12-04 15:30:00,14.21,14.27,14.21,14.25,20400.0,9.3201,9.3595,9.3201,9.3464,20400.0
2007-12-04 15:35:00,14.25,14.27,14.21,14.23,15800.0,9.3464,9.3595,9.3201,9.3333,15800.0
2007-12-04 15:40:00,14.23,14.24,14.19,14.2,15200.0,9.3333,9.3398,9.307,9.3136,15200.0
2007-12-04 15:45:00,14.2,14.21,14.2,14.2,8600.0,9.3136,9.3201,9.3136,9.3136,8600.0
2007-12-04 15:50:00,14.21,14.21,14.18,14.19,18200.0,9.3201,9.3201,9.3005,9.307,18200.0
2007-12-04 15:55:00,14.19,14.2,14.15,14.19,60600.0,9.307,9.3136,9.2808,9.307,60600.0
2007-12-05 09:30:00,14.34,14.51,14.26,14.46,42800.0,9.4054,9.5169,9.3529,9.4841,42800.0
2007-12-05 09:35:00,14.44,14.54,14.43,14.46,43200.0,9.471,9.5366,9.4644,9.4841,43200.0
2007-12-05 09:40:00,14.47,14.58,14.38,14.39,46200.0,9.4907,9.5628,9.4316,9.4382,46200.0
2007-12-05 09:45:00,14.39,14.5,14.3,14.31,80000.0,9.4382,9.5103,9.3792,9.3857,80000.0
2007-12-05 09:50:00,14.31,14.43,14.31,14.38,41800.0,9.3857,9.4644,9.3857,9.4316,41800.0
2007-12-05 09:55:00,14.39,14.4,14.31,14.31,34200.0,9.4382,9.4448,9.3857,9.3857,34200.0
2007-12-05 10:00:00,14.31,14.39,14.26,14.37,25400.0,9.3857,9.4382,9.3529,9.4251,25400.0
2007-12-05 10:05:00,14.38,14.4,14.37,14.37,66200.0,9.4316,9.4448,9.4251,9.4251,66200.0
2007-12-05 10:10:00,14.38,14.4,14.37,14.38,37600.0,9.4316,9.4448,9.4251,9.4316,37600.0
2007-12-05 10:15:00,14.38,14.4,14.37,14.4,28200.0,9.4316,9.4448,9.4251,9.4448,28200.0
2007-12-05 10:20:00,14.4,14.42,14.38,14.42,46800.0,9.4448,9.4579,9.4316,9.4579,46800.0
2007-12-05 10:25:00,14.41,14.45,14.41,14.42,48600.0,9.4513,9.4775,9.4513,9.4579,48600.0
2007-12-05 10:30:00,14.42,14.42,14.37,14.37,12600.0,9.4579,9.4579,9.4251,9.4251,12600.0
2007-12-05 10:35:00,14.37,14.37,14.33,14.34,28600.0,9.4251,9.4251,9.3988,9.4054,28600.0
2007-12-05 10:40:00,14.34,14.36,14.33,14.34,29400.0,9.4054,9.4185,9.3988,9.4054,29400.0
2007-12-05 10:45:00,14.35,14.37,14.34,14.37,20000.0,9.412,9.4251,9.4054,9.4251,20000.0
2007-12-05 10:50:00,14.36,14.37,14.36,14.37,27400.0,9.4185,9.4251,9.4185,9.4251,27400.0
2007-12-05 10:55:00,14.36,14.4,14.36,14.4,26200.0,9.4185,9.4448,9.4185,9.4448,26200.0
2007-12-05 11:00:00,14.4,14.4,14.37,14.37,7600.0,9.4448,9.4448,9.4251,9.4251,7600.0
2007-12-05 11:05:00,14.37,14.38,14.35,14.35,21600.0,9.4251,9.4316,9.412,9.412,21600.0
2007-12-05 11:10:00,14.36,14.37,14.35,14.37,36600.0,9.4185,9.4251,9.412,9.4251,36600.0
2007-12-05 11:15:00,14.38,14.44,14.37,14.44,35800.0,9.4316,9.471,9.4251,9.471,35800.0
2007-12-05 11:20:00,14.44,14.45,14.42,14.42,45200.0,9.471,9.4775,9.4579,9.4579,45200.0
2007-12-05 11:25:00,14.42,14.44,14.41,14.44,21800.0,9.4579,9.471,9.4513,9.471,21800.0
2007-12-05 11:30:00,14.44,14.44,14.42,14.43,24000.0,9.471,9.471,9.4579,9.4644,24000.0
2007-12-05 11:35:00,14.43,14.43,14.42,14.42,12200.0,9.4644,9.4644,9.4579,9.4579,12200.0
2007-12-05 11:40:00,14.42,14.47,14.42,14.47,33200.0,9.4579,9.4907,9.4579,9.4907,33200.0
2007-12-05 11:45:00,14.47,14.51,14.47,14.5,17600.0,9.4907,9.5169,9.4907,9.5103,17600.0
2007-12-05 11:50:00,14.51,14.51,14.49,14.51,7800.0,9.5169,9.5169,9.5038,9.5169,7800.0
2007-12-05 11:55:00,14.51,14.52,14.49,14.49,32600.0,9.5169,9.5235,9.5038,9.5038,32600.0
2007-12-05 12:00:00,14.49,14.49,14.45,14.45,50600.0,9.5038,9.5038,9.4775,9.4775,50600.0
2007-12-05 12:05:00,14.45,14.45,14.44,14.44,34200.0,9.4775,9.4775,9.471,9.471,34200.0
2007-12-05 12:10:00,14.43,14.43,14.42,14.42,8000.0,9.4644,9.4644,9.4579,9.4579,8000.0
2007-12-05 12:15:00,14.42,14.42,14.4,14.4,7600.0,9.4579,9.4579,9.4448,9.4448,7600.0
2007-12-05 12:20:00,14.4,14.42,14.4,14.42,6200.0,9.4448,9.4579,9.4448,9.4579,6200.0
2007-12-05 12:25:00,14.42,14.45,14.42,14.45,13400.0,9.4579,9.4775,9.4579,9.4775,13400.0
2007-12-05 12:30:00,14.45,14.46,14.45,14.46,53800.0,9.4775,9.4841,9.4775,9.4841,53800.0
2007-12-05 12:35:00,14.46,14.48,14.44,14.48,41200.0,9.4841,9.4972,9.471,9.4972,41200.0
2007-12-05 12:40:00,14.48,14.51,14.48,14.51,10800.0,9.4972,9.5169,9.4972,9.5169,10800.0
2007-12-05 12:45:00,14.5,14.51,14.5,14.51,4200.0,9.5103,9.5169,9.5103,9.5169,4200.0
2007-12-05 12:50:00,14.51,14.52,14.44,14.44,21400.0,9.5169,9.5235,9.471,9.471,21400.0
2007-12-05 12:55:00,14.44,14.46,14.4,14.45,18200.0,9.471,9.4841,9.4448,9.4775,18200.0
2007-12-05 13:00:00,14.44,14.46,14.43,14.43,13400.0,9.471,9.4841,9.4644,9.4644,13400.0
2007-12-05 13:05:00,14.44,14.46,14.43,14.45,17600.0,9.471,9.4841,9.4644,9.4775,17600.0
2007-12-05 13:10:00,14.45,14.46,14.42,14.46,35400.0,9.4775,9.4841,9.4579,9.4841,35400.0
2007-12-05 13:15:00,14.46,14.47,14.44,14.47,15400.0,9.4841,9.4907,9.471,9.4907,15400.0
2007-12-05 13:20:00,14.47,14.47,14.45,14.45,25200.0,9.4907,9.4907,9.4775,9.4775,25200.0
2007-12-05 13:25:00,14.45,14.46,14.45,14.45,7400.0,9.4775,9.4841,9.4775,9.4775,7400.0
2007-12-05 13:30:00,14.45,14.51,14.45,14.48,18200.0,9.4775,9.5169,9.4775,9.4972,18200.0
2007-12-05 13:35:00,14.49,14.49,14.46,14.46,13200.0,9.5038,9.5038,9.4841,9.4841,13200.0
2007-12-05 13:40:00,14.46,14.47,14.44,14.45,19600.0,9.4841,9.4907,9.471,9.4775,19600.0
2007-12-05 13:45:00,14.45,14.45,14.44,14.44,17200.0,9.4775,9.4775,9.471,9.471,17200.0
2007-12-05 13:50:00,14.45,14.49,14.45,14.49,25400.0,9.4775,9.5038,9.4775,9.5038,25400.0
2007-12-05 13:55:00,14.49,14.49,14.45,14.45,15800.0,9.5038,9.5038,9.4775,9.4775,15800.0
2007-12-05 14:00:00,14.45,14.47,14.44,14.47,22200.0,9.4775,9.4907,9.471,9.4907,22200.0
2007-12-05 14:05:00,14.49,14.51,14.47,14.49,25600.0,9.5038,9.5169,9.4907,9.5038,25600.0
2007-12-05 14:10:00,14.49,14.49,14.47,14.47,16600.0,9.5038,9.5038,9.4907,9.4907,16600.0
2007-12-05 14:15:00,14.46,14.46,14.44,14.45,16600.0,9.4841,9.4841,9.471,9.4775,16600.0
2007-12-05 14:20:00,14.45,14.45,14.38,14.38,42600.0,9.4775,9.4775,9.4316,9.4316,42600.0
2007-12-05 14:25:00,14.38,14.4,14.37,14.37,26800.0,9.4316,9.4448,9.4251,9.4251,26800.0
2007-12-05 14:30:00,14.38,14.4,14.36,14.4,20800.0,9.4316,9.4448,9.4185,9.4448,20800.0
2007-12-05 14:35:00,14.4,14.4,14.36,14.36,19600.0,9.4448,9.4448,9.4185,9.4185,19600.0
2007-12-05 14:40:00,14.36,14.38,14.36,14.37,37800.0,9.4185,9.4316,9.4185,9.4251,37800.0
2007-12-05 14:45:00,14.37,14.39,14.37,14.38,22200.0,9.4251,9.4382,9.4251,9.4316,22200.0
2007-12-05 14:50:00,14.38,14.38,14.3,14.31,35800.0,9.4316,9.4316,9.3792,9.3857,35800.0
2007-12-05 14:55:00,14.31,14.35,14.31,14.34,11800.0,9.3857,9.412,9.3857,9.4054,11800.0
2007-12-05 15:00:00,14.34,14.37,14.31,14.34,22000.0,9.4054,9.4251,9.3857,9.4054,22000.0
2007-12-05 15:05:00,14.34,14.34,14.29,14.3,28000.0,9.4054,9.4054,9.3726,9.3792,28000.0
2007-12-05 15:10:00,14.3,14.37,14.3,14.36,31000.0,9.3792,9.4251,9.3792,9.4185,31000.0
2007-12-05 15:15:00,14.36,14.37,14.32,14.37,25200.0,9.4185,9.4251,9.3923,9.4251,25200.0
2007-12-05 15:20:00,14.38,14.38,14.31,14.31,26400.0,9.4316,9.4316,9.3857,9.3857,26400.0
2007-12-05 15:25:00,14.31,14.33,14.31,14.33,19400.0,9.3857,9.3988,9.3857,9.3988,19400.0
2007-12-05 15:30:00,14.33,14.38,14.33,14.36,26600.0,9.3988,9.4316,9.3988,9.4185,26600.0
2007-12-05 15:35:00,14.36,14.4,14.35,14.4,32800.0,9.4185,9.4448,9.412,9.4448,32800.0
2007-12-05 15:40:00,14.4,14.46,14.4,14.45,35200.0,9.4448,9.4841,9.4448,9.4775,35200.0
2007-12-05 15:45:00,14.45,14.45,14.42,14.45,40800.0,9.4775,9.4775,9.4579,9.4775,40800.0
2007-12-05 15:50:00,14.46,14.47,14.44,14.45,46000.0,9.4841,9.4907,9.471,9.4775,46000.0
2007-12-05 15:55:00,14.44,14.47,14.42,14.43,86400.0,9.471,9.4907,9.4579,9.4644,86400.0
2007-12-06 09:30:00,14.38,14.38,14.22,14.31,23000.0,9.4316,9.4316,9.3267,9.3857,23000.0
2007-12-06 09:35:00,14.31,14.4,14.29,14.4,16400.0,9.3857,9.4448,9.3726,9.4448,16400.0
2007-12-06 09:40:00,14.4,14.46,14.4,14.42,10800.0,9.4448,9.4841,9.4448,9.4579,10800.0
2007-12-06 09:45:00,14.42,14.6,14.42,14.54,21400.0,9.4579,9.5759,9.4579,9.5366,21400.0
2007-12-06 09:50:00,14.54,14.54,14.41,14.42,58000.0,9.5366,9.5366,9.4513,9.4579,58000.0
2007-12-06 09:55:00,14.42,14.43,14.38,14.42,29800.0,9.4579,9.4644,9.4316,9.4579,29800.0
2007-12-06 10:00:00,14.42,14.43,14.38,14.4,22800.0,9.4579,9.4644,9.4316,9.4448,22800.0
2007-12-06 10:05:00,14.4,14.43,14.38,14.41,19000.0,9.4448,9.4644,9.4316,9.4513,19000.0
2007-12-06 10:10:00,14.41,14.44,14.4,14.4,17200.0,9.4513,9.471,9.4448,9.4448,17200.0
2007-12-06 10:15:00,14.4,14.41,14.36,14.39,15600.0,9.4448,9.4513,9.4185,9.4382,15600.0
2007-12-06 10:20:00,14.39,14.45,14.38,14.39,9200.0,9.4382,9.4775,9.4316,9.4382,9200.0
2007-12-06 10:25:00,14.39,14.4,14.38,14.38,5600.0,9.4382,9.4448,9.4316,9.4316,5600.0
2007-12-06 10:30:00,14.38,14.38,14.35,14.35,6600.0,9.4316,9.4316,9.412,9.412,6600.0
2007-12-06 10:35:00,14.36,14.37,14.36,14.36,7400.0,9.4185,9.4251,9.4185,9.4185,7400.0
2007-12-06 10:40:00,14.37,14.37,14.32,14.34,22800.0,9.4251,9.4251,9.3923,9.4054,22800.0
2007-12-06 10:45:00,14.35,14.36,14.32,14.34,18000.0,9.412,9.4185,9.3923,9.4054,18000.0
2007-12-06 10:50:00,14.35,14.37,14.34,14.36,16800.0,9.412,9.4251,9.4054,9.4185,16800.0
2007-12-06 10:55:00,14.37,14.37,14.32,14.34,12000.0,9.4251,9.4251,9.3923,9.4054,12000.0
2007-12-06 11:00:00,14.33,14.34,14.28,14.3,27200.0,9.3988,9.4054,9.366,9.3792,27200.0
2007-12-06 11:05:00,14.29,14.31,14.26,14.31,39000.0,9.3726,9.3857,9.3529,9.3857,39000.0
2007-12-06 11:10:00,14.3,14.32,14.28,14.31,16800.0,9.3792,9.3923,9.366,9.3857,16800.0
2007-12-06 11:15:00,14.31,14.34,14.31,14.33,10200.0,9.3857,9.4054,9.3857,9.3988,10200.0
2007-12-06 11:20:00,14.34,14.35,14.31,14.35,8200.0,9.4054,9.412,9.3857,9.412,8200.0
2007-12-06 11:25:00,14.36,14.36,14.34,14.35,5400.0,9.4185,9.4185,9.4054,9.412,5400.0
2007-12-06 11:30:00,14.36,14.36,14.34,14.35,5000.0,9.4185,9.4185,9.4054,9.412,5000.0
2007-12-06 11:35:00,14.35,14.39,14.34,14.38,10600.0,9.412,9.4382,9.4054,9.4316,10600.0
2007-12-06 11:40:00,14.38,14.39,14.37,14.38,3000.0,9.4316,9.4382,9.4251,9.4316,3000.0
2007-12-06 11:45:00,14.4,14.4,14.33,14.33,8000.0,9.4448,9.4448,9.3988,9.3988,8000.0
2007-12-06 11:50:00,14.33,14.34,14.33,14.34,5800.0,9.3988,9.4054,9.3988,9.4054,5800.0
2007-12-06 11:55:00,14.33,14.35,14.32,14.34,6200.0,9.3988,9.412,9.3923,9.4054,6200.0
2007-12-06 12:00:00,14.34,14.38,14.33,14.37,13400.0,9.4054,9.4316,9.3988,9.4251,13400.0
2007-12-06 12:05:00,14.4,14.43,14.38,14.42,6800.0,9.4448,9.4644,9.4316,9.4579,6800.0
2007-12-06 12:10:00,14.4,14.42,14.4,14.4,4800.0,9.4448,9.4579,9.4448,9.4448,4800.0
2007-12-06 12:15:00,14.4,14.43,14.4,14.43,5400.0,9.4448,9.4644,9.4448,9.4644,5400.0
2007-12-06 12:20:00,14.43,14.45,14.43,14.44,6200.0,9.4644,9.4775,9.4644,9.471,6200.0
2007-12-06 12:25:00,14.43,14.47,14.42,14.47,7200.0,9.4644,9.4907,9.4579,9.4907,7200.0
2007-12-06 12:30:00,14.46,14.49,14.46,14.46,5600.0,9.4841,9.5038,9.4841,9.4841,5600.0
2007-12-06 12:35:00,14.46,14.49,14.46,14.48,4200.0,9.4841,9.5038,9.4841,9.4972,4200.0
2007-12-06 12:40:00,14.48,14.5,14.47,14.5,9800.0,9.4972,9.5103,9.4907,9.5103,9800.0
2007-12-06 12:45:00,14.49,14.52,14.49,14.51,3600.0,9.5038,9.5235,9.5038,9.5169,3600.0
2007-12-06 12:50:00,14.5,14.51,14.49,14.51,25800.0,9.5103,9.5169,9.5038,9.5169,25800.0
2007-12-06 12:55:00,14.51,14.52,14.5,14.5,4000.0,9.5169,9.5235,9.5103,9.5103,4000.0
2007-12-06 13:00:00,14.5,14.56,14.5,14.54,9800.0,9.5103,9.5497,9.5103,9.5366,9800.0
2007-12-06 13:05:00,14.54,14.56,14.54,14.55,7000.0,9.5366,9.5497,9.5366,9.5431,7000.0
2007-12-06 13:10:00,14.55,14.56,14.55,14.56,13200.0,9.5431,9.5497,9.5431,9.5497,13200.0
2007-12-06 13:15:00,14.54,14.54,14.5,14.51,11600.0,9.5366,9.5366,9.5103,9.5169,11600.0
2007-12-06 13:20:00,14.5,14.51,14.5,14.51,8400.0,9.5103,9.5169,9.5103,9.5169,8400.0
2007-12-06 13:25:00,14.51,14.53,14.5,14.51,4400.0,9.5169,9.53,9.5103,9.5169,4400.0
2007-12-06 13:30:00,14.5,14.52,14.46,14.46,7200.0,9.5103,9.5235,9.4841,9.4841,7200.0
2007-12-06 13:35:00,14.45,14.45,14.42,14.44,6800.0,9.4775,9.4775,9.4579,9.471,6800.0
2007-12-06 13:40:00,14.44,14.45,14.43,14.45,268000.0,9.471,9.4775,9.4644,9.4775,268000.0
2007-12-06 13:45:00,14.45,14.47,14.45,14.46,11600.0,9.4775,9.4907,9.4775,9.4841,11600.0
2007-12-06 13:50:00,14.46,14.47,14.45,14.47,8400.0,9.4841,9.4907,9.4775,9.4907,8400.0
2007-12-06 13:55:00,14.48,14.49,14.42,14.43,26600.0,9.4972,9.5038,9.4579,9.4644,26600.0
2007-12-06 14:00:00,14.42,14.46,14.4,14.44,8800.0,9.4579,9.4841,9.4448,9.471,8800.0
2007-12-06 14:05:00,14.45,14.53,14.45,14.53,12600.0,9.4775,9.53,9.4775,9.53,12600.0
2007-12-06 14:10:00,14.53,14.53,14.49,14.52,8200.0,9.53,9.53,9.5038,9.5235,8200.0
2007-12-06 14:15:00,14.51,14.56,14.51,14.56,6200.0,9.5169,9.5497,9.5169,9.5497,6200.0
2007-12-06 14:20:00,14.56,14.6,14.56,14.58,26200.0,9.5497,9.5759,9.5497,9.5628,26200.0
2007-12-06 14:25:00,14.58,14.58,14.56,14.56,11800.0,9.5628,9.5628,9.5497,9.5497,11800.0
2007-12-06 14:30:00,14.57,14.59,14.56,14.59,10800.0,9.5563,9.5694,9.5497,9.5694,10800.0
2007-12-06 14:35:00,14.59,14.63,14.58,14.62,11000.0,9.5694,9.5956,9.5628,9.589,11000.0
2007-12-06 14:40:00,14.62,14.63,14.59,14.61,46400.0,9.589,9.5956,9.5694,9.5825,46400.0
2007-12-06 14:45:00,14.61,14.65,14.61,14.64,16000.0,9.5825,9.6087,9.5825,9.6022,16000.0
2007-12-06 14:50:00,14.64,14.65,14.63,14.63,9400.0,9.6022,9.6087,9.5956,9.5956,9400.0
2007-12-06 14:55:00,14.63,14.63,14.61,14.61,14200.0,9.5956,9.5956,9.5825,9.5825,14200.0
2007-12-06 15:00:00,14.62,14.66,14.61,14.66,21200.0,9.589,9.6153,9.5825,9.6153,21200.0
2007-12-06 15:05:00,14.66,14.69,14.66,14.67,28800.0,9.6153,9.635,9.6153,9.6218,28800.0
2007-12-06 15:10:00,14.67,14.68,14.64,14.64,25000.0,9.6218,9.6284,9.6022,9.6022,25000.0
2007-12-06 15:15:00,14.65,14.66,14.59,14.6,34400.0,9.6087,9.6153,9.5694,9.5759,34400.0
2007-12-06 15:20:00,14.6,14.65,14.6,14.63,58000.0,9.5759,9.6087,9.5759,9.5956,58000.0
2007-12-06 15:25:00,14.65,14.67,14.63,14.67,38000.0,9.6087,9.6218,9.5956,9.6218,38000.0
2007-12-06 15:30:00,14.65,14.66,14.58,14.63,55600.0,9.6087,9.6153,9.5628,9.5956,55600.0
2007-12-06 15:35:00,14.63,14.7,14.63,14.69,22400.0,9.5956,9.6415,9.5956,9.635,22400.0
2007-12-06 15:40:00,14.69,14.74,14.69,14.72,20000.0,9.635,9.6678,9.635,9.6546,20000.0
2007-12-06 15:45:00,14.72,14.72,14.71,14.72,18600.0,9.6546,9.6546,9.6481,9.6546,18600.0
2007-12-06 15:50:00,14.72,14.73,14.72,14.72,24400.0,9.6546,9.6612,9.6546,9.6546,24400.0
2007-12-06 15:55:00,14.72,14.72,14.68,14.71,70400.0,9.6546,9.6546,9.6284,9.6481,70400.0
2007-12-07 09:30:00,14.7,14.71,14.61,14.64,17000.0,9.6415,9.6481,9.5825,9.6022,17000.0
2007-12-07 09:35:00,14.62,14.67,14.57,14.65,20600.0,9.589,9.6218,9.5563,9.6087,20600.0
2007-12-07 09:40:00,14.67,14.72,14.67,14.7,8600.0,9.6218,9.6546,9.6218,9.6415,8600.0
2007-12-07 09:45:00,14.71,14.8,14.71,14.79,21800.0,9.6481,9.7071,9.6481,9.7005,21800.0
2007-12-07 09:50:00,14.8,14.81,14.7,14.75,32200.0,9.7071,9.7137,9.6415,9.6743,32200.0
2007-12-07 09:55:00,14.76,14.85,14.76,14.81,26000.0,9.6809,9.7399,9.6809,9.7137,26000.0
2007-12-07 10:00:00,14.82,14.86,14.82,14.85,17000.0,9.7202,9.7465,9.7202,9.7399,17000.0
2007-12-07 10:05:00,14.85,14.9,14.85,14.9,35200.0,9.7399,9.7727,9.7399,9.7727,35200.0
2007-12-07 10:10:00,14.89,14.91,14.87,14.88,28400.0,9.7661,9.7793,9.753,9.7596,28400.0
2007-12-07 10:15:00,14.9,14.94,14.88,14.94,34000.0,9.7727,9.7989,9.7596,9.7989,34000.0
2007-12-07 10:20:00,14.94,14.95,14.93,14.95,42200.0,9.7989,9.8055,9.7924,9.8055,42200.0
2007-12-07 10:25:00,14.95,14.96,14.93,14.94,35600.0,9.8055,9.812,9.7924,9.7989,35600.0
2007-12-07 10:30:00,14.94,14.94,14.88,14.9,41800.0,9.7989,9.7989,9.7596,9.7727,41800.0
2007-12-07 10:35:00,14.89,14.96,14.89,14.96,13000.0,9.7661,9.812,9.7661,9.812,13000.0
2007-12-07 10:40:00,14.96,14.96,14.94,14.94,18800.0,9.812,9.812,9.7989,9.7989,18800.0
2007-12-07 10:45:00,14.95,14.96,14.95,14.96,18000.0,9.8055,9.812,9.8055,9.812,18000.0
2007-12-07 10:50:00,14.97,14.97,14.94,14.94,28800.0,9.8186,9.8186,9.7989,9.7989,28800.0
2007-12-07 10:55:00,14.94,14.94,14.92,14.93,14600.0,9.7989,9.7989,9.7858,9.7924,14600.0
2007-12-07 11:00:00,14.93,14.95,14.93,14.94,19200.0,9.7924,9.8055,9.7924,9.7989,19200.0
2007-12-07 11:05:00,14.94,14.97,14.94,14.95,21400.0,9.7989,9.8186,9.7989,9.8055,21400.0
2007-12-07 11:10:00,14.94,14.95,14.93,14.95,9000.0,9.7989,9.8055,9.7924,9.8055,9000.0
2007-12-07 11:15:00,14.95,14.95,14.93,14.94,12600.0,9.8055,9.8055,9.7924,9.7989,12600.0
2007-12-07 11:20:00,14.94,14.96,14.94,14.96,10800.0,9.7989,9.812,9.7989,9.812,10800.0
2007-12-07 11:25:00,14.95,14.97,14.95,14.96,15400.0,9.8055,9.8186,9.8055,9.812,15400.0
2007-12-07 11:30:00,14.96,14.97,14.96,14.97,14400.0,9.812,9.8186,9.812,9.8186,14400.0
2007-12-07 11:35:00,14.97,14.98,14.96,14.96,26000.0,9.8186,9.8252,9.812,9.812,26000.0
2007-12-07 11:40:00,14.97,15.0,14.97,14.99,23200.0,9.8186,9.8383,9.8186,9.8317,23200.0
2007-12-07 11:45:00,14.99,15.06,14.99,15.06,49800.0,9.8317,9.8776,9.8317,9.8776,49800.0
2007-12-07 11:50:00,15.06,15.08,15.05,15.05,38800.0,9.8776,9.8908,9.8711,9.8711,38800.0
2007-12-07 11:55:00,15.05,15.08,15.05,15.08,28000.0,9.8711,9.8908,9.8711,9.8908,28000.0
2007-12-07 12:00:00,15.06,15.08,15.04,15.04,93000.0,9.8776,9.8908,9.8645,9.8645,93000.0
2007-12-07 12:05:00,15.04,15.05,15.03,15.05,21800.0,9.8645,9.8711,9.858,9.8711,21800.0
2007-12-07 12:10:00,15.05,15.05,15.04,15.05,31200.0,9.8711,9.8711,9.8645,9.8711,31200.0
2007-12-07 12:15:00,15.04,15.04,14.99,14.99,121400.0,9.8645,9.8645,9.8317,9.8317,121400.0
2007-12-07 12:20:00,14.99,14.99,14.99,14.99,2800.0,9.8317,9.8317,9.8317,9.8317,2800.0
2007-12-07 12:25:00,14.99,14.99,14.99,14.99,3600.0,9.8317,9.8317,9.8317,9.8317,3600.0
2007-12-07 12:30:00,15.0,15.0,14.99,15.0,11600.0,9.8383,9.8383,9.8317,9.8383,11600.0
2007-12-07 12:35:00,15.0,15.01,14.99,14.99,38400.0,9.8383,9.8448,9.8317,9.8317,38400.0
2007-12-07 12:40:00,15.0,15.0,14.99,14.99,22000.0,9.8383,9.8383,9.8317,9.8317,22000.0
2007-12-07 12:45:00,14.99,15.0,14.98,14.98,39000.0,9.8317,9.8383,9.8252,9.8252,39000.0
2007-12-07 12:50:00,14.98,14.98,14.91,14.92,48200.0,9.8252,9.8252,9.7793,9.7858,48200.0
2007-12-07 12:55:00,14.91,14.93,14.88,14.88,25200.0,9.7793,9.7924,9.7596,9.7596,25200.0
2007-12-07 13:00:00,14.88,14.89,14.87,14.88,16400.0,9.7596,9.7661,9.753,9.7596,16400.0
2007-12-07 13:05:00,14.88,14.88,14.87,14.88,18400.0,9.7596,9.7596,9.753,9.7596,18400.0
2007-12-07 13:10:00,14.88,14.88,14.87,14.87,28000.0,9.7596,9.7596,9.753,9.753,28000.0
2007-12-07 13:15:00,14.87,14.9,14.86,14.88,55000.0,9.753,9.7727,9.7465,9.7596,55000.0
2007-12-07 13:20:00,14.87,14.88,14.78,14.79,43200.0,9.753,9.7596,9.694,9.7005,43200.0
2007-12-07 13:25:00,14.78,14.78,14.72,14.74,43600.0,9.694,9.694,9.6546,9.6678,43600.0
2007-12-07 13:30:00,14.75,14.79,14.74,14.78,8200.0,9.6743,9.7005,9.6678,9.694,8200.0
2007-12-07 13:35:00,14.78,14.83,14.78,14.83,13200.0,9.694,9.7268,9.694,9.7268,13200.0
2007-12-07 13:40:00,14.82,14.84,14.81,14.84,13200.0,9.7202,9.7333,9.7137,9.7333,13200.0
2007-12-07 13:45:00,14.82,14.85,14.81,14.85,14200.0,9.7202,9.7399,9.7137,9.7399,14200.0
2007-12-07 13:50:00,14.85,14.9,14.85,14.9,12400.0,9.7399,9.7727,9.7399,9.7727,12400.0
2007-12-07 13:55:00,14.9,14.93,14.9,14.91,12800.0,9.7727,9.7924,9.7727,9.7793,12800.0
2007-12-07 14:00:00,14.91,14.94,14.9,14.94,17800.0,9.7793,9.7989,9.7727,9.7989,17800.0
2007-12-07 14:05:00,14.95,14.95,14.94,14.95,23800.0,9.8055,9.8055,9.7989,9.8055,23800.0
2007-12-07 14:10:00,14.95,14.95,14.93,14.95,20200.0,9.8055,9.8055,9.7924,9.8055,20200.0
2007-12-07 14:15:00,14.94,14.96,14.92,14.93,21000.0,9.7989,9.812,9.7858,9.7924,21000.0
2007-12-07 14:20:00,14.94,14.94,14.93,14.93,12000.0,9.7989,9.7989,9.7924,9.7924,12000.0
2007-12-07 14:25:00,14.94,14.96,14.94,14.94,18400.0,9.7989,9.812,9.7989,9.7989,18400.0
2007-12-07 14:30:00,14.95,14.99,14.94,14.99,24400.0,9.8055,9.8317,9.7989,9.8317,24400.0
2007-12-07 14:35:00,14.99,15.0,14.98,14.99,37000.0,9.8317,9.8383,9.8252,9.8317,37000.0
2007-12-07 14:40:00,14.98,15.0,14.97,15.0,13400.0,9.8252,9.8383,9.8186,9.8383,13400.0
2007-12-07 14:45:00,15.0,15.0,14.97,14.98,29600.0,9.8383,9.8383,9.8186,9.8252,29600.0
2007-12-07 14:50:00,14.99,14.99,14.97,14.99,14000.0,9.8317,9.8317,9.8186,9.8317,14000.0
2007-12-07 14:55:00,14.99,15.0,14.99,14.99,17600.0,9.8317,9.8383,9.8317,9.8317,17600.0
2007-12-07 15:00:00,15.0,15.0,14.99,14.99,19600.0,9.8383,9.8383,9.8317,9.8317,19600.0
2007-12-07 15:05:00,14.99,15.01,14.99,14.99,34000.0,9.8317,9.8448,9.8317,9.8317,34000.0
2007-12-07 15:10:00,14.99,15.0,14.99,15.0,25400.0,9.8317,9.8383,9.8317,9.8383,25400.0
2007-12-07 15:15:00,15.0,15.01,14.97,14.99,36200.0,9.8383,9.8448,9.8186,9.8317,36200.0
2007-12-07 15:20:00,14.99,15.01,14.97,14.98,58600.0,9.8317,9.8448,9.8186,9.8252,58600.0
2007-12-07 15:25:00,14.99,15.02,14.97,14.99,94400.0,9.8317,9.8514,9.8186,9.8317,94400.0
2007-12-07 15:30:00,14.99,14.99,14.92,14.93,37000.0,9.8317,9.8317,9.7858,9.7924,37000.0
2007-12-07 15:35:00,14.94,14.97,14.93,14.97,18200.0,9.7989,9.8186,9.7924,9.8186,18200.0
2007-12-07 15:40:00,14.97,14.97,14.92,14.92,38600.0,9.8186,9.8186,9.7858,9.7858,38600.0
2007-12-07 15:45:00,14.91,14.97,14.91,14.95,31800.0,9.7793,9.8186,9.7793,9.8055,31800.0
2007-12-07 15:50:00,14.96,14.96,14.87,14.89,53800.0,9.812,9.812,9.753,9.7661,53800.0
2007-12-07 15:55:00,14.9,14.97,14.9,14.96,80800.0,9.7727,9.8186,9.7727,9.812,80800.0
2007-12-10 09:30:00,14.99,15.0,14.9,14.9,29000.0,9.8317,9.8383,9.7727,9.7727,29000.0
2007-12-10 09:35:00,14.88,14.97,14.87,14.87,20200.0,9.7596,9.8186,9.753,9.753,20200.0
2007-12-10 09:40:00,14.87,14.87,14.74,14.74,13600.0,9.753,9.753,9.6678,9.6678,13600.0
2007-12-10 09:45:00,14.74,14.8,14.73,14.76,19600.0,9.6678,9.7071,9.6612,9.6809,19600.0
2007-12-10 09:50:00,14.77,14.97,14.76,14.91,23400.0,9.6874,9.8186,9.6809,9.7793,23400.0
2007-12-10 09:55:00,14.9,14.99,14.86,14.97,20800.0,9.7727,9.8317,9.7465,9.8186,20800.0
2007-12-10 10:00:00,14.99,15.01,14.98,14.99,16600.0,9.8317,9.8448,9.8252,9.8317,16600.0
2007-12-10 10:05:00,14.99,15.01,14.99,15.01,10800.0,9.8317,9.8448,9.8317,9.8448,10800.0
2007-12-10 10:10:00,15.01,15.01,14.95,14.97,26800.0,9.8448,9.8448,9.8055,9.8186,26800.0
2007-12-10 10:15:00,14.97,15.0,14.97,14.97,13800.0,9.8186,9.8383,9.8186,9.8186,13800.0
2007-12-10 10:20:00,14.97,15.0,14.96,14.99,14600.0,9.8186,9.8383,9.812,9.8317,14600.0
2007-12-10 10:25:00,14.99,15.0,14.98,14.98,17600.0,9.8317,9.8383,9.8252,9.8252,17600.0
2007-12-10 10:30:00,14.99,15.01,14.98,14.98,17200.0,9.8317,9.8448,9.8252,9.8252,17200.0
2007-12-10 10:35:00,14.98,14.99,14.97,14.98,5400.0,9.8252,9.8317,9.8186,9.8252,5400.0
2007-12-10 10:40:00,14.98,15.05,14.98,15.05,25400.0,9.8252,9.8711,9.8252,9.8711,25400.0
2007-12-10 10:45:00,15.05,15.06,15.04,15.05,12400.0,9.8711,9.8776,9.8645,9.8711,12400.0
2007-12-10 10:50:00,15.05,15.06,15.05,15.05,11000.0,9.8711,9.8776,9.8711,9.8711,11000.0
2007-12-10 10:55:00,15.06,15.08,15.06,15.08,11200.0,9.8776,9.8908,9.8776,9.8908,11200.0
2007-12-10 11:00:00,15.08,15.09,15.06,15.06,16400.0,9.8908,9.8973,9.8776,9.8776,16400.0
2007-12-10 11:05:00,15.06,15.08,15.04,15.04,17800.0,9.8776,9.8908,9.8645,9.8645,17800.0
2007-12-10 11:10:00,15.05,15.05,15.05,15.05,4400.0,9.8711,9.8711,9.8711,9.8711,4400.0
2007-12-10 11:15:00,15.05,15.05,15.0,15.0,33800.0,9.8711,9.8711,9.8383,9.8383,33800.0
2007-12-10 11:20:00,15.02,15.03,14.99,15.0,7000.0,9.8514,9.858,9.8317,9.8383,7000.0
2007-12-10 11:25:00,15.0,15.0,14.99,15.0,9800.0,9.8383,9.8383,9.8317,9.8383,9800.0
2007-12-10 11:30:00,15.0,15.02,14.99,15.01,12600.0,9.8383,9.8514,9.8317,9.8448,12600.0
2007-12-10 11:35:00,15.01,15.01,15.0,15.01,11400.0,9.8448,9.8448,9.8383,9.8448,11400.0
2007-12-10 11:40:00,15.01,15.01,15.0,15.01,11000.0,9.8448,9.8448,9.8383,9.8448,11000.0
2007-12-10 11:45:00,15.01,15.01,14.99,14.99,17400.0,9.8448,9.8448,9.8317,9.8317,17400.0
2007-12-10 11:50:00,14.99,14.99,14.99,14.99,10200.0,9.8317,9.8317,9.8317,9.8317,10200.0
2007-12-10 11:55:00,14.99,15.02,14.99,15.01,8400.0,9.8317,9.8514,9.8317,9.8448,8400.0
2007-12-10 12:00:00,15.01,15.03,15.01,15.02,15200.0,9.8448,9.858,9.8448,9.8514,15200.0
2007-12-10 12:05:00,15.02,15.04,14.99,15.04,23200.0,9.8514,9.8645,9.8317,9.8645,23200.0
2007-12-10 12:10:00,15.04,15.04,15.03,15.03,7600.0,9.8645,9.8645,9.858,9.858,7600.0
2007-12-10 12:15:00,15.04,15.08,15.04,15.06,18800.0,9.8645,9.8908,9.8645,9.8776,18800.0
2007-12-10 12:20:00,15.06,15.06,15.05,15.06,14400.0,9.8776,9.8776,9.8711,9.8776,14400.0
2007-12-10 12:25:00,15.06,15.09,15.05,15.08,16600.0,9.8776,9.8973,9.8711,9.8908,16600.0
2007-12-10 12:30:00,15.08,15.09,15.06,15.09,9600.0,9.8908,9.8973,9.8776,9.8973,9600.0
2007-12-10 12:35:00,15.08,15.09,15.08,15.09,3400.0,9.8908,9.8973,9.8908,9.8973,3400.0
2007-12-10 12:40:00,15.09,15.09,15.09,15.09,2000.0,9.8973,9.8973,9.8973,9.8973,2000.0
2007-12-10 12:45:00,15.09,15.1,15.09,15.1,10200.0,9.8973,9.9039,9.8973,9.9039,10200.0
2007-12-10 12:50:00,15.1,15.11,15.1,15.1,9400.0,9.9039,9.9104,9.9039,9.9039,9400.0
2007-12-10 12:55:00,15.1,15.11,15.07,15.07,13200.0,9.9039,9.9104,9.8842,9.8842,13200.0
2007-12-10 13:00:00,15.07,15.09,15.06,15.08,19200.0,9.8842,9.8973,9.8776,9.8908,19200.0
2007-12-10 13:05:00,15.08,15.1,15.08,15.1,10400.0,9.8908,9.9039,9.8908,9.9039,10400.0
2007-12-10 13:10:00,15.1,15.11,15.1,15.1,7800.0,9.9039,9.9104,9.9039,9.9039,7800.0
2007-12-10 13:15:00,15.1,15.14,15.1,15.13,16600.0,9.9039,9.9301,9.9039,9.9235,16600.0
2007-12-10 13:20:00,15.13,15.32,15.13,15.28,209200.0,9.9235,10.0482,9.9235,10.0219,209200.0
2007-12-10 13:25:00,15.27,15.27,15.24,15.25,30800.0,10.0154,10.0154,9.9957,10.0023,30800.0
2007-12-10 13:30:00,15.24,15.26,15.24,15.24,10400.0,9.9957,10.0088,9.9957,9.9957,10400.0
2007-12-10 13:35:00,15.24,15.25,15.22,15.24,15800.0,9.9957,10.0023,9.9826,9.9957,15800.0
2007-12-10 13:40:00,15.24,15.27,15.24,15.26,10000.0,9.9957,10.0154,9.9957,10.0088,10000.0
2007-12-10 13:45:00,15.26,15.27,15.24,15.26,17200.0,10.0088,10.0154,9.9957,10.0088,17200.0
2007-12-10 13:50:00,15.24,15.24,15.22,15.22,16800.0,9.9957,9.9957,9.9826,9.9826,16800.0
2007-12-10 13:55:00,15.22,15.26,15.22,15.23,32600.0,9.9826,10.0088,9.9826,9.9891,32600.0
2007-12-10 14:00:00,15.23,15.23,15.2,15.21,21400.0,9.9891,9.9891,9.9695,9.976,21400.0
2007-12-10 14:05:00,15.21,15.22,15.2,15.2,10200.0,9.976,9.9826,9.9695,9.9695,10200.0
2007-12-10 14:10:00,15.21,15.21,15.19,15.19,15200.0,9.976,9.976,9.9629,9.9629,15200.0
2007-12-10 14:15:00,15.19,15.22,15.19,15.22,37200.0,9.9629,9.9826,9.9629,9.9826,37200.0
2007-12-10 14:20:00,15.22,15.25,15.22,15.24,30000.0,9.9826,10.0023,9.9826,9.9957,30000.0
2007-12-10 14:25:00,15.24,15.24,15.23,15.23,16000.0,9.9957,9.9957,9.9891,9.9891,16000.0
2007-12-10 14:30:00,15.24,15.26,15.24,15.24,21800.0,9.9957,10.0088,9.9957,9.9957,21800.0
2007-12-10 14:35:00,15.24,15.24,15.23,15.24,12600.0,9.9957,9.9957,9.9891,9.9957,12600.0
2007-12-10 14:40:00,15.24,15.24,15.23,15.24,21400.0,9.9957,9.9957,9.9891,9.9957,21400.0
2007-12-10 14:45:00,15.24,15.29,15.24,15.29,45600.0,9.9957,10.0285,9.9957,10.0285,45600.0
2007-12-10 14:50:00,15.28,15.29,15.27,15.29,28600.0,10.0219,10.0285,10.0154,10.0285,28600.0
2007-12-10 14:55:00,15.28,15.29,15.25,15.27,87600.0,10.0219,10.0285,10.0023,10.0154,87600.0
2007-12-10 15:00:00,15.27,15.28,15.26,15.27,28200.0,10.0154,10.0219,10.0088,10.0154,28200.0
2007-12-10 15:05:00,15.27,15.3,15.25,15.29,58400.0,10.0154,10.0351,10.0023,10.0285,58400.0
2007-12-10 15:10:00,15.29,15.3,15.27,15.27,85000.0,10.0285,10.0351,10.0154,10.0154,85000.0
2007-12-10 15:15:00,15.27,15.27,15.27,15.27,15800.0,10.0154,10.0154,10.0154,10.0154,15800.0
2007-12-10 15:20:00,15.27,15.29,15.21,15.22,77400.0,10.0154,10.0285,9.976,9.9826,77400.0
2007-12-10 15:25:00,15.22,15.23,15.2,15.21,20400.0,9.9826,9.9891,9.9695,9.976,20400.0
2007-12-10 15:30:00,15.21,15.21,15.19,15.2,29200.0,9.976,9.976,9.9629,9.9695,29200.0
2007-12-10 15:35:00,15.2,15.22,15.19,15.22,54800.0,9.9695,9.9826,9.9629,9.9826,54800.0
2007-12-10 15:40:00,15.22,15.22,15.2,15.21,92200.0,9.9826,9.9826,9.9695,9.976,92200.0
2007-12-10 15:45:00,15.21,15.24,15.2,15.22,85600.0,9.976,9.9957,9.9695,9.9826,85600.0
2007-12-10 15:50:00,15.22,15.25,15.2,15.25,116600.0,9.9826,10.0023,9.9695,10.0023,116600.0
2007-12-10 15:55:00,15.25,15.27,15.24,15.25,67200.0,10.0023,10.0154,9.9957,10.0023,67200.0
2007-12-11 09:30:00,15.26,15.26,15.16,15.16,17200.0,10.0088,10.0088,9.9432,9.9432,17200.0
2007-12-11 09:35:00,15.13,15.2,15.12,15.18,45000.0,9.9235,9.9695,9.917,9.9563,45000.0
2007-12-11 09:40:00,15.17,15.24,15.13,15.22,55200.0,9.9498,9.9957,9.9235,9.9826,55200.0
2007-12-11 09:45:00,15.22,15.27,15.22,15.24,27800.0,9.9826,10.0154,9.9826,9.9957,27800.0
2007-12-11 09:50:00,15.23,15.27,15.22,15.24,43800.0,9.9891,10.0154,9.9826,9.9957,43800.0
2007-12-11 09:55:00,15.24,15.26,15.22,15.23,21000.0,9.9957,10.0088,9.9826,9.9891,21000.0
2007-12-11 10:00:00,15.23,15.24,15.21,15.22,27400.0,9.9891,9.9957,9.976,9.9826,27400.0
2007-12-11 10:05:00,15.22,15.27,15.22,15.26,16200.0,9.9826,10.0154,9.9826,10.0088,16200.0
2007-12-11 10:10:00,15.28,15.3,15.27,15.28,25400.0,10.0219,10.0351,10.0154,10.0219,25400.0
2007-12-11 10:15:00,15.28,15.31,15.28,15.31,24000.0,10.0219,10.0416,10.0219,10.0416,24000.0
2007-12-11 10:20:00,15.31,15.34,15.31,15.33,74800.0,10.0416,10.0613,10.0416,10.0547,74800.0
2007-12-11 10:25:00,15.33,15.33,15.31,15.32,28400.0,10.0547,10.0547,10.0416,10.0482,28400.0
2007-12-11 10:30:00,15.31,15.33,15.31,15.32,25600.0,10.0416,10.0547,10.0416,10.0482,25600.0
2007-12-11 10:35:00,15.33,15.35,15.31,15.32,41600.0,10.0547,10.0678,10.0416,10.0482,41600.0
2007-12-11 10:40:00,15.32,15.33,15.31,15.32,19400.0,10.0482,10.0547,10.0416,10.0482,19400.0
2007-12-11 10:45:00,15.31,15.33,15.31,15.32,19200.0,10.0416,10.0547,10.0416,10.0482,19200.0
2007-12-11 10:50:00,15.31,15.34,15.31,15.34,25000.0,10.0416,10.0613,10.0416,10.0613,25000.0
2007-12-11 10:55:00,15.34,15.35,15.31,15.35,37800.0,10.0613,10.0678,10.0416,10.0678,37800.0
2007-12-11 11:00:00,15.35,15.38,15.34,15.35,23800.0,10.0678,10.0875,10.0613,10.0678,23800.0
2007-12-11 11:05:00,15.35,15.35,15.34,15.35,16000.0,10.0678,10.0678,10.0613,10.0678,16000.0
2007-12-11 11:10:00,15.35,15.35,15.34,15.35,26200.0,10.0678,10.0678,10.0613,10.0678,26200.0
2007-12-11 11:15:00,15.35,15.36,15.34,15.36,49400.0,10.0678,10.0744,10.0613,10.0744,49400.0
2007-12-11 11:20:00,15.35,15.36,15.33,15.33,22600.0,10.0678,10.0744,10.0547,10.0547,22600.0
2007-12-11 11:25:00,15.33,15.35,15.3,15.3,36600.0,10.0547,10.0678,10.0351,10.0351,36600.0
2007-12-11 11:30:00,15.29,15.31,15.26,15.31,28000.0,10.0285,10.0416,10.0088,10.0416,28000.0
2007-12-11 11:35:00,15.31,15.33,15.28,15.28,19000.0,10.0416,10.0547,10.0219,10.0219,19000.0
2007-12-11 11:40:00,15.29,15.3,15.26,15.29,33000.0,10.0285,10.0351,10.0088,10.0285,33000.0
2007-12-11 11:45:00,15.29,15.29,15.28,15.29,20000.0,10.0285,10.0285,10.0219,10.0285,20000.0
2007-12-11 11:50:00,15.28,15.29,15.27,15.27,27800.0,10.0219,10.0285,10.0154,10.0154,27800.0
2007-12-11 11:55:00,15.26,15.27,15.25,15.25,15400.0,10.0088,10.0154,10.0023,10.0023,15400.0
2007-12-11 12:00:00,15.24,15.24,15.22,15.24,23400.0,9.9957,9.9957,9.9826,9.9957,23400.0
2007-12-11 12:05:00,15.24,15.24,15.22,15.23,13600.0,9.9957,9.9957,9.9826,9.9891,13600.0
2007-12-11 12:10:00,15.22,15.22,15.21,15.22,18200.0,9.9826,9.9826,9.976,9.9826,18200.0
2007-12-11 12:15:00,15.21,15.21,15.2,15.2,9600.0,9.976,9.976,9.9695,9.9695,9600.0
2007-12-11 12:20:00,15.19,15.21,15.18,15.2,16400.0,9.9629,9.976,9.9563,9.9695,16400.0
2007-12-11 12:25:00,15.2,15.21,15.2,15.2,12000.0,9.9695,9.976,9.9695,9.9695,12000.0
2007-12-11 12:30:00,15.2,15.2,15.19,15.19,2800.0,9.9695,9.9695,9.9629,9.9629,2800.0
2007-12-11 12:35:00,15.19,15.2,15.18,15.18,10600.0,9.9629,9.9695,9.9563,9.9563,10600.0
2007-12-11 12:40:00,15.18,15.19,15.18,15.19,13800.0,9.9563,9.9629,9.9563,9.9629,13800.0
2007-12-11 12:45:00,15.19,15.19,15.18,15.19,4000.0,9.9629,9.9629,9.9563,9.9629,4000.0
2007-12-11 12:50:00,15.19,15.19,15.18,15.18,5400.0,9.9629,9.9629,9.9563,9.9563,5400.0
2007-12-11 12:55:00,15.18,15.18,15.15,15.15,7400.0,9.9563,9.9563,9.9367,9.9367,7400.0
2007-12-11 13:00:00,15.16,15.16,15.15,15.15,9800.0,9.9432,9.9432,9.9367,9.9367,9800.0
2007-12-11 13:05:00,15.15,15.15,15.13,15.13,3600.0,9.9367,9.9367,9.9235,9.9235,3600.0
2007-12-11 13:10:00,15.13,15.15,15.13,15.14,22600.0,9.9235,9.9367,9.9235,9.9301,22600.0
2007-12-11 13:15:00,15.14,15.14,15.12,15.13,10800.0,9.9301,9.9301,9.917,9.9235,10800.0
2007-12-11 13:20:00,15.13,15.17,15.12,15.15,67000.0,9.9235,9.9498,9.917,9.9367,67000.0
2007-12-11 13:25:00,15.15,15.15,15.09,15.11,35400.0,9.9367,9.9367,9.8973,9.9104,35400.0
2007-12-11 13:30:00,15.1,15.1,15.03,15.03,52400.0,9.9039,9.9039,9.858,9.858,52400.0
2007-12-11 13:35:00,15.03,15.03,14.95,14.95,87200.0,9.858,9.858,9.8055,9.8055,87200.0
2007-12-11 13:40:00,14.95,14.97,14.9,14.91,105200.0,9.8055,9.8186,9.7727,9.7793,105200.0
2007-12-11 13:45:00,14.91,15.03,14.9,15.0,116000.0,9.7793,9.858,9.7727,9.8383,116000.0
2007-12-11 13:50:00,15.01,15.02,14.98,14.99,33800.0,9.8448,9.8514,9.8252,9.8317,33800.0
2007-12-11 13:55:00,14.99,15.0,14.98,15.0,13800.0,9.8317,9.8383,9.8252,9.8383,13800.0
2007-12-11 14:00:00,15.0,15.0,14.98,14.98,25200.0,9.8383,9.8383,9.8252,9.8252,25200.0
2007-12-11 14:05:00,14.98,14.99,14.92,14.97,61000.0,9.8252,9.8317,9.7858,9.8186,61000.0
2007-12-11 14:10:00,14.98,15.03,14.94,14.97,40000.0,9.8252,9.858,9.7989,9.8186,40000.0
2007-12-11 14:15:00,14.95,14.97,14.58,14.6,114400.0,9.8055,9.8186,9.5628,9.5759,114400.0
2007-12-11 14:20:00,14.6,14.65,14.49,14.55,89000.0,9.5759,9.6087,9.5038,9.5431,89000.0
2007-12-11 14:25:00,14.54,14.69,14.5,14.55,95000.0,9.5366,9.635,9.5103,9.5431,95000.0
2007-12-11 14:30:00,14.55,14.61,14.49,14.52,108000.0,9.5431,9.5825,9.5038,9.5235,108000.0
2007-12-11 14:35:00,14.53,14.53,14.41,14.41,83200.0,9.53,9.53,9.4513,9.4513,83200.0
2007-12-11 14:40:00,14.42,14.43,14.33,14.43,104800.0,9.4579,9.4644,9.3988,9.4644,104800.0
2007-12-11 14:45:00,14.43,14.51,14.39,14.46,104000.0,9.4644,9.5169,9.4382,9.4841,104000.0
2007-12-11 14:50:00,14.46,14.48,14.45,14.47,35600.0,9.4841,9.4972,9.4775,9.4907,35600.0
2007-12-11 14:55:00,14.48,14.49,14.43,14.45,33200.0,9.4972,9.5038,9.4644,9.4775,33200.0
2007-12-11 15:00:00,14.46,14.47,14.4,14.45,83200.0,9.4841,9.4907,9.4448,9.4775,83200.0
2007-12-11 15:05:00,14.46,14.47,14.43,14.45,82200.0,9.4841,9.4907,9.4644,9.4775,82200.0
2007-12-11 15:10:00,14.46,14.52,14.44,14.44,113600.0,9.4841,9.5235,9.471,9.471,113600.0
2007-12-11 15:15:00,14.45,14.47,14.43,14.43,54400.0,9.4775,9.4907,9.4644,9.4644,54400.0
2007-12-11 15:20:00,14.43,14.45,14.42,14.44,68200.0,9.4644,9.4775,9.4579,9.471,68200.0
2007-12-11 15:25:00,14.44,14.46,14.42,14.44,47000.0,9.471,9.4841,9.4579,9.471,47000.0
2007-12-11 15:30:00,14.43,14.46,14.38,14.42,87200.0,9.4644,9.4841,9.4316,9.4579,87200.0
2007-12-11 15:35:00,14.44,14.45,14.38,14.4,84800.0,9.471,9.4775,9.4316,9.4448,84800.0
2007-12-11 15:40:00,14.4,14.43,14.34,14.35,57200.0,9.4448,9.4644,9.4054,9.412,57200.0
2007-12-11 15:45:00,14.36,14.36,14.29,14.29,75400.0,9.4185,9.4185,9.3726,9.3726,75400.0
2007-12-11 15:50:00,14.29,14.33,14.29,14.31,99400.0,9.3726,9.3988,9.3726,9.3857,99400.0
2007-12-11 15:55:00,14.32,14.38,14.3,14.34,170400.0,9.3923,9.4316,9.3792,9.4054,170400.0
2007-12-12 09:30:00,14.65,14.79,14.55,14.74,48800.0,9.6087,9.7005,9.5431,9.6678,48800.0
2007-12-12 09:35:00,14.76,14.85,14.61,14.63,63600.0,9.6809,9.7399,9.5825,9.5956,63600.0
2007-12-12 09:40:00,14.63,14.63,14.49,14.52,17000.0,9.5956,9.5956,9.5038,9.5235,17000.0
2007-12-12 09:45:00,14.51,14.54,14.35,14.37,45000.0,9.5169,9.5366,9.412,9.4251,45000.0
2007-12-12 09:50:00,14.35,14.44,14.34,14.42,32000.0,9.412,9.471,9.4054,9.4579,32000.0
2007-12-12 09:55:00,14.4,14.42,14.38,14.4,23000.0,9.4448,9.4579,9.4316,9.4448,23000.0
2007-12-12 10:00:00,14.38,14.39,14.34,14.35,18200.0,9.4316,9.4382,9.4054,9.412,18200.0
2007-12-12 10:05:00,14.34,14.35,14.3,14.31,38400.0,9.4054,9.412,9.3792,9.3857,38400.0
2007-12-12 10:10:00,14.3,14.3,14.25,14.27,34400.0,9.3792,9.3792,9.3464,9.3595,34400.0
2007-12-12 10:15:00,14.27,14.27,14.19,14.19,37000.0,9.3595,9.3595,9.307,9.307,37000.0
2007-12-12 10:20:00,14.2,14.22,14.2,14.22,33800.0,9.3136,9.3267,9.3136,9.3267,33800.0
2007-12-12 10:25:00,14.22,14.22,14.19,14.21,36000.0,9.3267,9.3267,9.307,9.3201,36000.0
2007-12-12 10:30:00,14.21,14.26,14.2,14.26,40800.0,9.3201,9.3529,9.3136,9.3529,40800.0
2007-12-12 10:35:00,14.26,14.26,14.19,14.19,29800.0,9.3529,9.3529,9.307,9.307,29800.0
2007-12-12 10:40:00,14.19,14.19,14.11,14.15,50400.0,9.307,9.307,9.2545,9.2808,50400.0
2007-12-12 10:45:00,14.15,14.17,14.09,14.09,30600.0,9.2808,9.2939,9.2414,9.2414,30600.0
2007-12-12 10:50:00,14.09,14.13,14.08,14.13,21400.0,9.2414,9.2677,9.2349,9.2677,21400.0
2007-12-12 10:55:00,14.13,14.13,14.12,14.13,14000.0,9.2677,9.2677,9.2611,9.2677,14000.0
2007-12-12 11:00:00,14.13,14.18,14.13,14.16,16400.0,9.2677,9.3005,9.2677,9.2873,16400.0
2007-12-12 11:05:00,14.18,14.21,14.16,14.19,42600.0,9.3005,9.3201,9.2873,9.307,42600.0
2007-12-12 11:10:00,14.19,14.24,14.19,14.23,21400.0,9.307,9.3398,9.307,9.3333,21400.0
2007-12-12 11:15:00,14.23,14.25,14.21,14.22,51200.0,9.3333,9.3464,9.3201,9.3267,51200.0
2007-12-12 11:20:00,14.22,14.22,14.19,14.19,19400.0,9.3267,9.3267,9.307,9.307,19400.0
2007-12-12 11:25:00,14.19,14.19,14.13,14.15,21000.0,9.307,9.307,9.2677,9.2808,21000.0
2007-12-12 11:30:00,14.16,14.22,14.16,14.19,28800.0,9.2873,9.3267,9.2873,9.307,28800.0
2007-12-12 11:35:00,14.2,14.24,14.2,14.24,26800.0,9.3136,9.3398,9.3136,9.3398,26800.0
2007-12-12 11:40:00,14.24,14.24,14.22,14.22,14400.0,9.3398,9.3398,9.3267,9.3267,14400.0
2007-12-12 11:45:00,14.22,14.22,14.2,14.2,14600.0,9.3267,9.3267,9.3136,9.3136,14600.0
2007-12-12 11:50:00,14.2,14.22,14.17,14.2,33400.0,9.3136,9.3267,9.2939,9.3136,33400.0
2007-12-12 11:55:00,14.2,14.21,14.19,14.19,17400.0,9.3136,9.3201,9.307,9.307,17400.0
2007-12-12 12:00:00,14.2,14.21,14.19,14.21,13400.0,9.3136,9.3201,9.307,9.3201,13400.0
2007-12-12 12:05:00,14.21,14.21,14.17,14.17,38000.0,9.3201,9.3201,9.2939,9.2939,38000.0
2007-12-12 12:10:00,14.17,14.18,14.15,14.17,29200.0,9.2939,9.3005,9.2808,9.2939,29200.0
2007-12-12 12:15:00,14.16,14.16,14.12,14.12,34000.0,9.2873,9.2873,9.2611,9.2611,34000.0
2007-12-12 12:20:00,14.13,14.17,14.13,14.17,21200.0,9.2677,9.2939,9.2677,9.2939,21200.0
2007-12-12 12:25:00,14.17,14.17,14.14,14.16,30000.0,9.2939,9.2939,9.2742,9.2873,30000.0
2007-12-12 12:30:00,14.16,14.18,14.12,14.13,54200.0,9.2873,9.3005,9.2611,9.2677,54200.0
2007-12-12 12:35:00,14.13,14.15,14.07,14.08,38200.0,9.2677,9.2808,9.2283,9.2349,38200.0
2007-12-12 12:40:00,14.09,14.09,14.03,14.06,41800.0,9.2414,9.2414,9.2021,9.2218,41800.0
2007-12-12 12:45:00,14.06,14.06,13.99,13.99,17800.0,9.2218,9.2218,9.1758,9.1758,17800.0
2007-12-12 12:50:00,13.99,14.0,13.96,13.97,31600.0,9.1758,9.1824,9.1562,9.1627,31600.0
2007-12-12 12:55:00,13.97,13.99,13.97,13.98,25200.0,9.1627,9.1758,9.1627,9.1693,25200.0
2007-12-12 13:00:00,13.98,13.99,13.94,13.94,22000.0,9.1693,9.1758,9.143,9.143,22000.0
2007-12-12 13:05:00,13.95,13.96,13.94,13.96,16800.0,9.1496,9.1562,9.143,9.1562,16800.0
2007-12-12 13:10:00,13.97,13.99,13.96,13.97,21200.0,9.1627,9.1758,9.1562,9.1627,21200.0
2007-12-12 13:15:00,13.98,13.99,13.94,13.95,32000.0,9.1693,9.1758,9.143,9.1496,32000.0
2007-12-12 13:20:00,13.96,14.0,13.96,13.99,10400.0,9.1562,9.1824,9.1562,9.1758,10400.0
2007-12-12 13:25:00,13.99,13.99,13.97,13.97,17200.0,9.1758,9.1758,9.1627,9.1627,17200.0
2007-12-12 13:30:00,13.97,14.0,13.97,13.97,15600.0,9.1627,9.1824,9.1627,9.1627,15600.0
2007-12-12 13:35:00,13.99,14.04,13.98,14.04,32000.0,9.1758,9.2086,9.1693,9.2086,32000.0
2007-12-12 13:40:00,14.04,14.08,14.04,14.07,10200.0,9.2086,9.2349,9.2086,9.2283,10200.0
2007-12-12 13:45:00,14.07,14.08,14.05,14.08,26000.0,9.2283,9.2349,9.2152,9.2349,26000.0
2007-12-12 13:50:00,14.07,14.09,14.06,14.09,12200.0,9.2283,9.2414,9.2218,9.2414,12200.0
2007-12-12 13:55:00,14.09,14.12,14.08,14.11,13200.0,9.2414,9.2611,9.2349,9.2545,13200.0
2007-12-12 14:00:00,14.11,14.11,14.07,14.08,17000.0,9.2545,9.2545,9.2283,9.2349,17000.0
2007-12-12 14:05:00,14.08,14.1,14.08,14.1,14600.0,9.2349,9.248,9.2349,9.248,14600.0
2007-12-12 14:10:00,14.1,14.13,14.09,14.09,34200.0,9.248,9.2677,9.2414,9.2414,34200.0
2007-12-12 14:15:00,14.09,14.1,14.09,14.09,12800.0,9.2414,9.248,9.2414,9.2414,12800.0
2007-12-12 14:20:00,14.09,14.09,14.05,14.07,31800.0,9.2414,9.2414,9.2152,9.2283,31800.0
2007-12-12 14:25:00,14.07,14.1,14.06,14.06,23000.0,9.2283,9.248,9.2218,9.2218,23000.0
2007-12-12 14:30:00,14.06,14.1,14.04,14.1,33800.0,9.2218,9.248,9.2086,9.248,33800.0
2007-12-12 14:35:00,14.1,14.1,14.06,14.09,24600.0,9.248,9.248,9.2218,9.2414,24600.0
2007-12-12 14:40:00,14.09,14.11,14.07,14.09,21600.0,9.2414,9.2545,9.2283,9.2414,21600.0
2007-12-12 14:45:00,14.09,14.09,14.06,14.08,17200.0,9.2414,9.2414,9.2218,9.2349,17200.0
2007-12-12 14:50:00,14.08,14.09,14.05,14.05,17600.0,9.2349,9.2414,9.2152,9.2152,17600.0
2007-12-12 14:55:00,14.06,14.09,14.02,14.02,32800.0,9.2218,9.2414,9.1955,9.1955,32800.0
2007-12-12 15:00:00,14.02,14.03,13.94,13.96,53800.0,9.1955,9.2021,9.143,9.1562,53800.0
2007-12-12 15:05:00,13.96,13.96,13.92,13.94,45000.0,9.1562,9.1562,9.1299,9.143,45000.0
2007-12-12 15:10:00,13.94,13.94,13.88,13.9,40000.0,9.143,9.143,9.1037,9.1168,40000.0
2007-12-12 15:15:00,13.89,13.92,13.85,13.88,63000.0,9.1103,9.1299,9.084,9.1037,63000.0
2007-12-12 15:20:00,13.9,13.95,13.87,13.87,58200.0,9.1168,9.1496,9.0971,9.0971,58200.0
2007-12-12 15:25:00,13.88,13.94,13.88,13.9,35800.0,9.1037,9.143,9.1037,9.1168,35800.0
2007-12-12 15:30:00,13.91,13.92,13.85,13.88,62800.0,9.1234,9.1299,9.084,9.1037,62800.0
2007-12-12 15:35:00,13.88,13.89,13.82,13.88,42600.0,9.1037,9.1103,9.0643,9.1037,42600.0
2007-12-12 15:40:00,13.88,13.93,13.87,13.91,46000.0,9.1037,9.1365,9.0971,9.1234,46000.0
2007-12-12 15:45:00,13.92,13.96,13.88,13.91,137600.0,9.1299,9.1562,9.1037,9.1234,137600.0
2007-12-12 15:50:00,13.91,13.97,13.86,13.96,176800.0,9.1234,9.1627,9.0906,9.1562,176800.0
2007-12-12 15:55:00,13.97,13.99,13.9,13.98,177600.0,9.1627,9.1758,9.1168,9.1693,177600.0
2007-12-13 09:30:00,13.92,13.93,13.87,13.92,11600.0,9.1299,9.1365,9.0971,9.1299,11600.0
2007-12-13 09:35:00,13.92,13.97,13.91,13.92,14800.0,9.1299,9.1627,9.1234,9.1299,14800.0
2007-12-13 09:40:00,13.92,13.92,13.81,13.85,17200.0,9.1299,9.1299,9.0578,9.084,17200.0
2007-12-13 09:45:00,13.83,13.84,13.71,13.72,27200.0,9.0709,9.0775,8.9922,8.9988,27200.0
2007-12-13 09:50:00,13.72,13.81,13.71,13.76,22400.0,8.9988,9.0578,8.9922,9.025,22400.0
2007-12-13 09:55:00,13.75,13.78,13.74,13.75,19200.0,9.0184,9.0381,9.0119,9.0184,19200.0
2007-12-13 10:00:00,13.75,13.78,13.67,13.71,42600.0,9.0184,9.0381,8.966,8.9922,42600.0
2007-12-13 10:05:00,13.71,13.74,13.68,13.68,27400.0,8.9922,9.0119,8.9725,8.9725,27400.0
2007-12-13 10:10:00,13.69,13.77,13.69,13.72,42200.0,8.9791,9.0315,8.9791,8.9988,42200.0
2007-12-13 10:15:00,13.72,13.72,13.68,13.68,20200.0,8.9988,8.9988,8.9725,8.9725,20200.0
2007-12-13 10:20:00,13.68,13.72,13.58,13.6,39400.0,8.9725,8.9988,8.9069,8.92,39400.0
2007-12-13 10:25:00,13.6,13.67,13.6,13.65,60400.0,8.92,8.966,8.92,8.9528,60400.0
2007-12-13 10:30:00,13.65,13.67,13.64,13.65,17200.0,8.9528,8.966,8.9463,8.9528,17200.0
2007-12-13 10:35:00,13.65,13.7,13.63,13.7,24600.0,8.9528,8.9856,8.9397,8.9856,24600.0
2007-12-13 10:40:00,13.69,13.7,13.63,13.67,17200.0,8.9791,8.9856,8.9397,8.966,17200.0
2007-12-13 10:45:00,13.66,13.7,13.65,13.65,21000.0,8.9594,8.9856,8.9528,8.9528,21000.0
2007-12-13 10:50:00,13.66,13.69,13.66,13.68,8000.0,8.9594,8.9791,8.9594,8.9725,8000.0
2007-12-13 10:55:00,13.68,13.68,13.6,13.62,13600.0,8.9725,8.9725,8.92,8.9332,13600.0
2007-12-13 11:00:00,13.63,13.69,13.62,13.68,22000.0,8.9397,8.9791,8.9332,8.9725,22000.0
2007-12-13 11:05:00,13.67,13.67,13.6,13.62,18000.0,8.966,8.966,8.92,8.9332,18000.0
2007-12-13 11:10:00,13.63,13.64,13.6,13.61,26600.0,8.9397,8.9463,8.92,8.9266,26600.0
2007-12-13 11:15:00,13.62,13.67,13.61,13.67,20000.0,8.9332,8.966,8.9266,8.966,20000.0
2007-12-13 11:20:00,13.65,13.68,13.65,13.66,14600.0,8.9528,8.9725,8.9528,8.9594,14600.0
2007-12-13 11:25:00,13.65,13.7,13.64,13.7,6400.0,8.9528,8.9856,8.9463,8.9856,6400.0
2007-12-13 11:30:00,13.69,13.69,13.65,13.66,13600.0,8.9791,8.9791,8.9528,8.9594,13600.0
2007-12-13 11:35:00,13.66,13.72,13.66,13.68,34400.0,8.9594,8.9988,8.9594,8.9725,34400.0
2007-12-13 11:40:00,13.68,13.7,13.68,13.7,6600.0,8.9725,8.9856,8.9725,8.9856,6600.0
2007-12-13 11:45:00,13.7,13.72,13.69,13.69,15000.0,8.9856,8.9988,8.9791,8.9791,15000.0
2007-12-13 11:50:00,13.7,13.73,13.7,13.73,5800.0,8.9856,9.0053,8.9856,9.0053,5800.0
2007-12-13 11:55:00,13.73,13.74,13.7,13.7,11200.0,9.0053,9.0119,8.9856,8.9856,11200.0
2007-12-13 12:00:00,13.7,13.71,13.69,13.69,17400.0,8.9856,8.9922,8.9791,8.9791,17400.0
2007-12-13 12:05:00,13.69,13.72,13.69,13.71,15600.0,8.9791,8.9988,8.9791,8.9922,15600.0
2007-12-13 12:10:00,13.72,13.73,13.71,13.72,13200.0,8.9988,9.0053,8.9922,8.9988,13200.0
2007-12-13 12:15:00,13.72,13.72,13.69,13.71,20200.0,8.9988,8.9988,8.9791,8.9922,20200.0
2007-12-13 12:20:00,13.7,13.75,13.7,13.72,27600.0,8.9856,9.0184,8.9856,8.9988,27600.0
2007-12-13 12:25:00,13.72,13.74,13.72,13.72,21000.0,8.9988,9.0119,8.9988,8.9988,21000.0
2007-12-13 12:30:00,13.72,13.72,13.71,13.72,18800.0,8.9988,8.9988,8.9922,8.9988,18800.0
2007-12-13 12:35:00,13.72,13.72,13.7,13.71,18200.0,8.9988,8.9988,8.9856,8.9922,18200.0
2007-12-13 12:40:00,13.7,13.71,13.67,13.67,39000.0,8.9856,8.9922,8.966,8.966,39000.0
2007-12-13 12:45:00,13.67,13.68,13.66,13.67,16200.0,8.966,8.9725,8.9594,8.966,16200.0
2007-12-13 12:50:00,13.67,13.68,13.67,13.67,17400.0,8.966,8.9725,8.966,8.966,17400.0
2007-12-13 12:55:00,13.67,13.68,13.66,13.66,20800.0,8.966,8.9725,8.9594,8.9594,20800.0
2007-12-13 13:00:00,13.67,13.68,13.66,13.67,12000.0,8.966,8.9725,8.9594,8.966,12000.0
2007-12-13 13:05:00,13.66,13.69,13.66,13.68,25000.0,8.9594,8.9791,8.9594,8.9725,25000.0
2007-12-13 13:10:00,13.68,13.69,13.67,13.68,33400.0,8.9725,8.9791,8.966,8.9725,33400.0
2007-12-13 13:15:00,13.68,13.69,13.66,13.67,26000.0,8.9725,8.9791,8.9594,8.966,26000.0
2007-12-13 13:20:00,13.68,13.68,13.66,13.67,35200.0,8.9725,8.9725,8.9594,8.966,35200.0
2007-12-13 13:25:00,13.67,13.68,13.66,13.67,32400.0,8.966,8.9725,8.9594,8.966,32400.0
2007-12-13 13:30:00,13.68,13.69,13.67,13.68,18000.0,8.9725,8.9791,8.966,8.9725,18000.0
2007-12-13 13:35:00,13.68,13.69,13.66,13.67,18400.0,8.9725,8.9791,8.9594,8.966,18400.0
2007-12-13 13:40:00,13.67,13.67,13.61,13.63,59400.0,8.966,8.966,8.9266,8.9397,59400.0
2007-12-13 13:45:00,13.62,13.63,13.58,13.58,39000.0,8.9332,8.9397,8.9069,8.9069,39000.0
2007-12-13 13:50:00,13.58,13.62,13.58,13.61,35400.0,8.9069,8.9332,8.9069,8.9266,35400.0
2007-12-13 13:55:00,13.62,13.63,13.61,13.62,24600.0,8.9332,8.9397,8.9266,8.9332,24600.0
2007-12-13 14:00:00,13.62,13.65,13.6,13.65,53000.0,8.9332,8.9528,8.92,8.9528,53000.0
2007-12-13 14:05:00,13.65,13.71,13.64,13.65,26800.0,8.9528,8.9922,8.9463,8.9528,26800.0
2007-12-13 14:10:00,13.65,13.69,13.65,13.67,40400.0,8.9528,8.9791,8.9528,8.966,40400.0
2007-12-13 14:15:00,13.67,13.7,13.66,13.69,31200.0,8.966,8.9856,8.9594,8.9791,31200.0
2007-12-13 14:20:00,13.69,13.72,13.68,13.72,46800.0,8.9791,8.9988,8.9725,8.9988,46800.0
2007-12-13 14:25:00,13.72,13.72,13.68,13.71,43000.0,8.9988,8.9988,8.9725,8.9922,43000.0
2007-12-13 14:30:00,13.71,13.72,13.68,13.71,60400.0,8.9922,8.9988,8.9725,8.9922,60400.0
2007-12-13 14:35:00,13.7,13.7,13.68,13.69,12400.0,8.9856,8.9856,8.9725,8.9791,12400.0
2007-12-13 14:40:00,13.69,13.69,13.67,13.67,29800.0,8.9791,8.9791,8.966,8.966,29800.0
2007-12-13 14:45:00,13.68,13.68,13.62,13.65,53600.0,8.9725,8.9725,8.9332,8.9528,53600.0
2007-12-13 14:50:00,13.65,13.67,13.63,13.66,25800.0,8.9528,8.966,8.9397,8.9594,25800.0
2007-12-13 14:55:00,13.66,13.67,13.61,13.65,63200.0,8.9594,8.966,8.9266,8.9528,63200.0
2007-12-13 15:00:00,13.65,13.67,13.65,13.67,23200.0,8.9528,8.966,8.9528,8.966,23200.0
2007-12-13 15:05:00,13.67,13.67,13.65,13.65,30400.0,8.966,8.966,8.9528,8.9528,30400.0
2007-12-13 15:10:00,13.65,13.65,13.63,13.64,36400.0,8.9528,8.9528,8.9397,8.9463,36400.0
2007-12-13 15:15:00,13.63,13.64,13.61,13.63,70200.0,8.9397,8.9463,8.9266,8.9397,70200.0
2007-12-13 15:20:00,13.63,13.63,13.6,13.6,41000.0,8.9397,8.9397,8.92,8.92,41000.0
2007-12-13 15:25:00,13.61,13.63,13.6,13.62,40000.0,8.9266,8.9397,8.92,8.9332,40000.0
2007-12-13 15:30:00,13.61,13.63,13.61,13.63,56600.0,8.9266,8.9397,8.9266,8.9397,56600.0
2007-12-13 15:35:00,13.63,13.65,13.62,13.62,43800.0,8.9397,8.9528,8.9332,8.9332,43800.0
2007-12-13 15:40:00,13.63,13.64,13.6,13.63,56600.0,8.9397,8.9463,8.92,8.9397,56600.0
2007-12-13 15:45:00,13.63,13.66,13.61,13.62,85400.0,8.9397,8.9594,8.9266,8.9332,85400.0
2007-12-13 15:50:00,13.62,13.63,13.61,13.63,78200.0,8.9332,8.9397,8.9266,8.9397,78200.0
2007-12-13 15:55:00,13.63,13.66,13.62,13.66,131000.0,8.9397,8.9594,8.9332,8.9594,131000.0
2007-12-14 09:30:00,13.54,13.63,13.4,13.49,25400.0,8.8807,8.9397,8.7889,8.8479,25400.0
2007-12-14 09:35:00,13.48,13.54,13.45,13.47,18800.0,8.8413,8.8807,8.8217,8.8348,18800.0
2007-12-14 09:40:00,13.47,13.56,13.46,13.47,67400.0,8.8348,8.8938,8.8282,8.8348,67400.0
2007-12-14 09:45:00,13.46,13.48,13.41,13.42,24800.0,8.8282,8.8413,8.7954,8.802,24800.0
2007-12-14 09:50:00,13.42,13.42,13.35,13.36,14400.0,8.802,8.802,8.7561,8.7626,14400.0
2007-12-14 09:55:00,13.35,13.38,13.33,13.35,12200.0,8.7561,8.7757,8.743,8.7561,12200.0
2007-12-14 10:00:00,13.36,13.37,13.35,13.37,66000.0,8.7626,8.7692,8.7561,8.7692,66000.0
2007-12-14 10:05:00,13.36,13.38,13.33,13.34,77600.0,8.7626,8.7757,8.743,8.7495,77600.0
2007-12-14 10:10:00,13.34,13.34,13.33,13.34,29600.0,8.7495,8.7495,8.743,8.7495,29600.0
2007-12-14 10:15:00,13.34,13.34,13.3,13.31,42000.0,8.7495,8.7495,8.7233,8.7298,42000.0
2007-12-14 10:20:00,13.31,13.37,13.31,13.34,30800.0,8.7298,8.7692,8.7298,8.7495,30800.0
2007-12-14 10:25:00,13.34,13.35,13.34,13.35,44400.0,8.7495,8.7561,8.7495,8.7561,44400.0
2007-12-14 10:30:00,13.34,13.34,13.31,13.31,21800.0,8.7495,8.7495,8.7298,8.7298,21800.0
2007-12-14 10:35:00,13.31,13.34,13.31,13.31,11000.0,8.7298,8.7495,8.7298,8.7298,11000.0
2007-12-14 10:40:00,13.31,13.35,13.3,13.35,37200.0,8.7298,8.7561,8.7233,8.7561,37200.0
2007-12-14 10:45:00,13.35,13.38,13.35,13.37,68400.0,8.7561,8.7757,8.7561,8.7692,68400.0
2007-12-14 10:50:00,13.37,13.39,13.36,13.37,75200.0,8.7692,8.7823,8.7626,8.7692,75200.0
2007-12-14 10:55:00,13.38,13.4,13.37,13.4,38400.0,8.7757,8.7889,8.7692,8.7889,38400.0
2007-12-14 11:00:00,13.4,13.4,13.34,13.36,78400.0,8.7889,8.7889,8.7495,8.7626,78400.0
2007-12-14 11:05:00,13.36,13.38,13.34,13.34,32200.0,8.7626,8.7757,8.7495,8.7495,32200.0
2007-12-14 11:10:00,13.34,13.34,13.31,13.31,27200.0,8.7495,8.7495,8.7298,8.7298,27200.0
2007-12-14 11:15:00,13.31,13.34,13.3,13.3,29200.0,8.7298,8.7495,8.7233,8.7233,29200.0
2007-12-14 11:20:00,13.3,13.31,13.29,13.3,20400.0,8.7233,8.7298,8.7167,8.7233,20400.0
2007-12-14 11:25:00,13.31,13.31,13.3,13.3,17800.0,8.7298,8.7298,8.7233,8.7233,17800.0
2007-12-14 11:30:00,13.3,13.31,13.3,13.31,26600.0,8.7233,8.7298,8.7233,8.7298,26600.0
2007-12-14 11:35:00,13.3,13.31,13.29,13.31,22600.0,8.7233,8.7298,8.7167,8.7298,22600.0
2007-12-14 11:40:00,13.31,13.33,13.31,13.32,21800.0,8.7298,8.743,8.7298,8.7364,21800.0
2007-12-14 11:45:00,13.32,13.32,13.3,13.31,25600.0,8.7364,8.7364,8.7233,8.7298,25600.0
2007-12-14 11:50:00,13.3,13.33,13.3,13.32,11800.0,8.7233,8.743,8.7233,8.7364,11800.0
2007-12-14 11:55:00,13.33,13.33,13.25,13.25,32800.0,8.743,8.743,8.6905,8.6905,32800.0
2007-12-14 12:00:00,13.25,13.3,13.25,13.28,15400.0,8.6905,8.7233,8.6905,8.7102,15400.0
2007-12-14 12:05:00,13.28,13.3,13.28,13.3,7000.0,8.7102,8.7233,8.7102,8.7233,7000.0
2007-12-14 12:10:00,13.3,13.33,13.3,13.33,10200.0,8.7233,8.743,8.7233,8.743,10200.0
2007-12-14 12:15:00,13.32,13.33,13.31,13.31,17800.0,8.7364,8.743,8.7298,8.7298,17800.0
2007-12-14 12:20:00,13.31,13.32,13.27,13.27,17000.0,8.7298,8.7364,8.7036,8.7036,17000.0
2007-12-14 12:25:00,13.27,13.27,13.23,13.24,28000.0,8.7036,8.7036,8.6774,8.6839,28000.0
2007-12-14 12:30:00,13.24,13.26,13.24,13.24,4000.0,8.6839,8.697,8.6839,8.6839,4000.0
2007-12-14 12:35:00,13.24,13.3,13.24,13.29,13200.0,8.6839,8.7233,8.6839,8.7167,13200.0
2007-12-14 12:40:00,13.29,13.31,13.29,13.3,8600.0,8.7167,8.7298,8.7167,8.7233,8600.0
2007-12-14 12:45:00,13.3,13.3,13.27,13.27,15800.0,8.7233,8.7233,8.7036,8.7036,15800.0
2007-12-14 12:50:00,13.27,13.29,13.27,13.28,20600.0,8.7036,8.7167,8.7036,8.7102,20600.0
2007-12-14 12:55:00,13.28,13.29,13.27,13.28,9800.0,8.7102,8.7167,8.7036,8.7102,9800.0
2007-12-14 13:00:00,13.28,13.28,13.25,13.28,16400.0,8.7102,8.7102,8.6905,8.7102,16400.0
2007-12-14 13:05:00,13.28,13.29,13.27,13.28,11200.0,8.7102,8.7167,8.7036,8.7102,11200.0
2007-12-14 13:10:00,13.28,13.29,13.28,13.29,15200.0,8.7102,8.7167,8.7102,8.7167,15200.0
2007-12-14 13:15:00,13.29,13.34,13.29,13.31,51200.0,8.7167,8.7495,8.7167,8.7298,51200.0
2007-12-14 13:20:00,13.31,13.31,13.3,13.3,11800.0,8.7298,8.7298,8.7233,8.7233,11800.0
2007-12-14 13:25:00,13.3,13.31,13.28,13.3,23000.0,8.7233,8.7298,8.7102,8.7233,23000.0
2007-12-14 13:30:00,13.29,13.29,13.26,13.27,13800.0,8.7167,8.7167,8.697,8.7036,13800.0
2007-12-14 13:35:00,13.28,13.28,13.26,13.28,9800.0,8.7102,8.7102,8.697,8.7102,9800.0
2007-12-14 13:40:00,13.27,13.28,13.27,13.28,9200.0,8.7036,8.7102,8.7036,8.7102,9200.0
2007-12-14 13:45:00,13.29,13.29,13.26,13.28,15800.0,8.7167,8.7167,8.697,8.7102,15800.0
2007-12-14 13:50:00,13.28,13.29,13.27,13.29,8200.0,8.7102,8.7167,8.7036,8.7167,8200.0
2007-12-14 13:55:00,13.28,13.29,13.27,13.28,20000.0,8.7102,8.7167,8.7036,8.7102,20000.0
2007-12-14 14:00:00,13.28,13.28,13.24,13.24,26000.0,8.7102,8.7102,8.6839,8.6839,26000.0
2007-12-14 14:05:00,13.24,13.27,13.23,13.25,20000.0,8.6839,8.7036,8.6774,8.6905,20000.0
2007-12-14 14:10:00,13.25,13.29,13.25,13.28,57600.0,8.6905,8.7167,8.6905,8.7102,57600.0
2007-12-14 14:15:00,13.28,13.31,13.28,13.28,21200.0,8.7102,8.7298,8.7102,8.7102,21200.0
2007-12-14 14:20:00,13.28,13.31,13.28,13.3,22600.0,8.7102,8.7298,8.7102,8.7233,22600.0
2007-12-14 14:25:00,13.3,13.31,13.3,13.3,19800.0,8.7233,8.7298,8.7233,8.7233,19800.0
2007-12-14 14:30:00,13.3,13.3,13.27,13.29,27200.0,8.7233,8.7233,8.7036,8.7167,27200.0
2007-12-14 14:35:00,13.29,13.3,13.27,13.27,37000.0,8.7167,8.7233,8.7036,8.7036,37000.0
2007-12-14 14:40:00,13.28,13.28,13.24,13.25,41000.0,8.7102,8.7102,8.6839,8.6905,41000.0
2007-12-14 14:45:00,13.26,13.28,13.23,13.24,27200.0,8.697,8.7102,8.6774,8.6839,27200.0
2007-12-14 14:50:00,13.24,13.25,13.22,13.25,49000.0,8.6839,8.6905,8.6708,8.6905,49000.0
2007-12-14 14:55:00,13.25,13.26,13.18,13.2,31000.0,8.6905,8.697,8.6446,8.6577,31000.0
2007-12-14 15:00:00,13.2,13.21,13.13,13.15,29200.0,8.6577,8.6642,8.6118,8.6249,29200.0
2007-12-14 15:05:00,13.15,13.2,13.15,13.17,49200.0,8.6249,8.6577,8.6249,8.638,49200.0
2007-12-14 15:10:00,13.16,13.18,13.15,13.18,37200.0,8.6315,8.6446,8.6249,8.6446,37200.0
2007-12-14 15:15:00,13.18,13.18,13.13,13.13,31200.0,8.6446,8.6446,8.6118,8.6118,31200.0
2007-12-14 15:20:00,13.13,13.18,13.11,13.18,28000.0,8.6118,8.6446,8.5987,8.6446,28000.0
2007-12-14 15:25:00,13.18,13.2,13.17,13.17,24800.0,8.6446,8.6577,8.638,8.638,24800.0
2007-12-14 15:30:00,13.18,13.21,13.17,13.19,26600.0,8.6446,8.6642,8.638,8.6511,26600.0
2007-12-14 15:35:00,13.18,13.21,13.15,13.15,35400.0,8.6446,8.6642,8.6249,8.6249,35400.0
2007-12-14 15:40:00,13.15,13.2,13.13,13.19,54000.0,8.6249,8.6577,8.6118,8.6511,54000.0
2007-12-14 15:45:00,13.19,13.2,13.13,13.16,52200.0,8.6511,8.6577,8.6118,8.6315,52200.0
2007-12-14 15:50:00,13.16,13.18,13.11,13.13,44200.0,8.6315,8.6446,8.5987,8.6118,44200.0
2007-12-14 15:55:00,13.15,13.18,13.15,13.17,59400.0,8.6249,8.6446,8.6249,8.638,59400.0
2007-12-17 09:30:00,13.05,13.23,13.05,13.17,29000.0,8.5593,8.6774,8.5593,8.638,29000.0
2007-12-17 09:35:00,13.15,13.19,13.12,13.15,18000.0,8.6249,8.6511,8.6052,8.6249,18000.0
2007-12-17 09:40:00,13.14,13.15,13.08,13.15,37600.0,8.6183,8.6249,8.579,8.6249,37600.0
2007-12-17 09:45:00,13.13,13.15,13.13,13.15,34000.0,8.6118,8.6249,8.6118,8.6249,34000.0
2007-12-17 09:50:00,13.14,13.15,13.12,13.15,28400.0,8.6183,8.6249,8.6052,8.6249,28400.0
2007-12-17 09:55:00,13.15,13.24,13.15,13.22,49400.0,8.6249,8.6839,8.6249,8.6708,49400.0
2007-12-17 10:00:00,13.22,13.25,13.17,13.24,198000.0,8.6708,8.6905,8.638,8.6839,198000.0
2007-12-17 10:05:00,13.24,13.25,13.17,13.18,74400.0,8.6839,8.6905,8.638,8.6446,74400.0
2007-12-17 10:10:00,13.18,13.27,13.18,13.27,40600.0,8.6446,8.7036,8.6446,8.7036,40600.0
2007-12-17 10:15:00,13.27,13.3,13.24,13.3,127200.0,8.7036,8.7233,8.6839,8.7233,127200.0
2007-12-17 10:20:00,13.3,13.4,13.29,13.39,47600.0,8.7233,8.7889,8.7167,8.7823,47600.0
2007-12-17 10:25:00,13.4,13.42,13.35,13.35,35400.0,8.7889,8.802,8.7561,8.7561,35400.0
2007-12-17 10:30:00,13.36,13.38,13.33,13.33,95200.0,8.7626,8.7757,8.743,8.743,95200.0
2007-12-17 10:35:00,13.33,13.38,13.31,13.38,46800.0,8.743,8.7757,8.7298,8.7757,46800.0
2007-12-17 10:40:00,13.38,13.42,13.38,13.4,34400.0,8.7757,8.802,8.7757,8.7889,34400.0
2007-12-17 10:45:00,13.4,13.47,13.4,13.44,37200.0,8.7889,8.8348,8.7889,8.8151,37200.0
2007-12-17 10:50:00,13.44,13.44,13.4,13.4,93800.0,8.8151,8.8151,8.7889,8.7889,93800.0
2007-12-17 10:55:00,13.4,13.45,13.4,13.45,6200.0,8.7889,8.8217,8.7889,8.8217,6200.0
2007-12-17 11:00:00,13.45,13.47,13.42,13.42,46600.0,8.8217,8.8348,8.802,8.802,46600.0
2007-12-17 11:05:00,13.41,13.43,13.41,13.43,21400.0,8.7954,8.8085,8.7954,8.8085,21400.0
2007-12-17 11:10:00,13.43,13.43,13.38,13.4,28400.0,8.8085,8.8085,8.7757,8.7889,28400.0
2007-12-17 11:15:00,13.41,13.44,13.41,13.44,5400.0,8.7954,8.8151,8.7954,8.8151,5400.0
2007-12-17 11:20:00,13.44,13.46,13.44,13.45,27200.0,8.8151,8.8282,8.8151,8.8217,27200.0
2007-12-17 11:25:00,13.45,13.46,13.43,13.44,21200.0,8.8217,8.8282,8.8085,8.8151,21200.0
2007-12-17 11:30:00,13.44,13.46,13.43,13.45,73600.0,8.8151,8.8282,8.8085,8.8217,73600.0
2007-12-17 11:35:00,13.45,13.46,13.43,13.45,36200.0,8.8217,8.8282,8.8085,8.8217,36200.0
2007-12-17 11:40:00,13.46,13.46,13.43,13.44,27400.0,8.8282,8.8282,8.8085,8.8151,27400.0
2007-12-17 11:45:00,13.43,13.43,13.41,13.42,15600.0,8.8085,8.8085,8.7954,8.802,15600.0
2007-12-17 11:50:00,13.42,13.45,13.42,13.44,16400.0,8.802,8.8217,8.802,8.8151,16400.0
2007-12-17 11:55:00,13.44,13.45,13.42,13.43,19000.0,8.8151,8.8217,8.802,8.8085,19000.0
2007-12-17 12:00:00,13.43,13.46,13.43,13.46,64000.0,8.8085,8.8282,8.8085,8.8282,64000.0
2007-12-17 12:05:00,13.45,13.47,13.45,13.47,23200.0,8.8217,8.8348,8.8217,8.8348,23200.0
2007-12-17 12:10:00,13.46,13.52,13.46,13.52,20600.0,8.8282,8.8676,8.8282,8.8676,20600.0
2007-12-17 12:15:00,13.53,13.53,13.51,13.52,15000.0,8.8741,8.8741,8.861,8.8676,15000.0
2007-12-17 12:20:00,13.52,13.53,13.51,13.53,7800.0,8.8676,8.8741,8.861,8.8741,7800.0
2007-12-17 12:25:00,13.53,13.54,13.52,13.53,29600.0,8.8741,8.8807,8.8676,8.8741,29600.0
2007-12-17 12:30:00,13.53,13.56,13.53,13.55,11200.0,8.8741,8.8938,8.8741,8.8873,11200.0
2007-12-17 12:35:00,13.56,13.58,13.56,13.58,6400.0,8.8938,8.9069,8.8938,8.9069,6400.0
2007-12-17 12:40:00,13.58,13.58,13.55,13.55,22800.0,8.9069,8.9069,8.8873,8.8873,22800.0
2007-12-17 12:45:00,13.55,13.56,13.53,13.56,87000.0,8.8873,8.8938,8.8741,8.8938,87000.0
2007-12-17 12:50:00,13.55,13.61,13.55,13.61,16000.0,8.8873,8.9266,8.8873,8.9266,16000.0
2007-12-17 12:55:00,13.61,13.64,13.61,13.64,22400.0,8.9266,8.9463,8.9266,8.9463,22400.0
2007-12-17 13:00:00,13.64,13.64,13.59,13.6,29400.0,8.9463,8.9463,8.9135,8.92,29400.0
2007-12-17 13:05:00,13.6,13.6,13.57,13.58,14600.0,8.92,8.92,8.9004,8.9069,14600.0
2007-12-17 13:10:00,13.58,13.6,13.56,13.56,29200.0,8.9069,8.92,8.8938,8.8938,29200.0
2007-12-17 13:15:00,13.56,13.56,13.53,13.53,80800.0,8.8938,8.8938,8.8741,8.8741,80800.0
2007-12-17 13:20:00,13.53,13.55,13.52,13.55,44200.0,8.8741,8.8873,8.8676,8.8873,44200.0
2007-12-17 13:25:00,13.55,13.56,13.54,13.54,11800.0,8.8873,8.8938,8.8807,8.8807,11800.0
2007-12-17 13:30:00,13.54,13.56,13.53,13.56,12000.0,8.8807,8.8938,8.8741,8.8938,12000.0
2007-12-17 13:35:00,13.56,13.56,13.54,13.54,24000.0,8.8938,8.8938,8.8807,8.8807,24000.0
2007-12-17 13:40:00,13.54,13.54,13.53,13.53,44600.0,8.8807,8.8807,8.8741,8.8741,44600.0
2007-12-17 13:45:00,13.53,13.54,13.52,13.53,11600.0,8.8741,8.8807,8.8676,8.8741,11600.0
2007-12-17 13:50:00,13.52,13.54,13.5,13.53,99400.0,8.8676,8.8807,8.8545,8.8741,99400.0
2007-12-17 13:55:00,13.53,13.57,13.53,13.55,48200.0,8.8741,8.9004,8.8741,8.8873,48200.0
2007-12-17 14:00:00,13.55,13.58,13.54,13.57,33800.0,8.8873,8.9069,8.8807,8.9004,33800.0
2007-12-17 14:05:00,13.58,13.59,13.57,13.58,18400.0,8.9069,8.9135,8.9004,8.9069,18400.0
2007-12-17 14:10:00,13.58,13.61,13.57,13.59,30800.0,8.9069,8.9266,8.9004,8.9135,30800.0
2007-12-17 14:15:00,13.6,13.6,13.59,13.59,11400.0,8.92,8.92,8.9135,8.9135,11400.0
2007-12-17 14:20:00,13.59,13.63,13.59,13.6,71800.0,8.9135,8.9397,8.9135,8.92,71800.0
2007-12-17 14:25:00,13.6,13.6,13.6,13.6,12600.0,8.92,8.92,8.92,8.92,12600.0
2007-12-17 14:30:00,13.6,13.62,13.6,13.62,58200.0,8.92,8.9332,8.92,8.9332,58200.0
2007-12-17 14:35:00,13.62,13.63,13.61,13.63,80600.0,8.9332,8.9397,8.9266,8.9397,80600.0
2007-12-17 14:40:00,13.64,13.65,13.62,13.62,11400.0,8.9463,8.9528,8.9332,8.9332,11400.0
2007-12-17 14:45:00,13.62,13.62,13.57,13.57,14400.0,8.9332,8.9332,8.9004,8.9004,14400.0
2007-12-17 14:50:00,13.57,13.57,13.55,13.55,6400.0,8.9004,8.9004,8.8873,8.8873,6400.0
2007-12-17 14:55:00,13.56,13.56,13.53,13.54,30600.0,8.8938,8.8938,8.8741,8.8807,30600.0
2007-12-17 15:00:00,13.55,13.56,13.54,13.54,37600.0,8.8873,8.8938,8.8807,8.8807,37600.0
2007-12-17 15:05:00,13.54,13.54,13.51,13.52,27600.0,8.8807,8.8807,8.861,8.8676,27600.0
2007-12-17 15:10:00,13.53,13.56,13.52,13.55,26000.0,8.8741,8.8938,8.8676,8.8873,26000.0
2007-12-17 15:15:00,13.55,13.56,13.54,13.55,45400.0,8.8873,8.8938,8.8807,8.8873,45400.0
2007-12-17 15:20:00,13.55,13.55,13.51,13.51,48000.0,8.8873,8.8873,8.861,8.861,48000.0
2007-12-17 15:25:00,13.51,13.51,13.49,13.5,42600.0,8.861,8.861,8.8479,8.8545,42600.0
2007-12-17 15:30:00,13.5,13.51,13.49,13.49,47800.0,8.8545,8.861,8.8479,8.8479,47800.0
2007-12-17 15:35:00,13.49,13.56,13.49,13.55,62800.0,8.8479,8.8938,8.8479,8.8873,62800.0
2007-12-17 15:40:00,13.55,13.55,13.47,13.47,80600.0,8.8873,8.8873,8.8348,8.8348,80600.0
2007-12-17 15:45:00,13.47,13.49,13.46,13.47,33200.0,8.8348,8.8479,8.8282,8.8348,33200.0
2007-12-17 15:50:00,13.47,13.47,13.4,13.43,71800.0,8.8348,8.8348,8.7889,8.8085,71800.0
2007-12-17 15:55:00,13.43,13.46,13.38,13.4,197600.0,8.8085,8.8282,8.7757,8.7889,197600.0
2007-12-18 09:30:00,13.55,13.55,13.49,13.54,24000.0,8.8873,8.8873,8.8479,8.8807,24000.0
2007-12-18 09:35:00,13.53,13.57,13.36,13.36,15400.0,8.8741,8.9004,8.7626,8.7626,15400.0
2007-12-18 09:40:00,13.36,13.36,13.19,13.23,24000.0,8.7626,8.7626,8.6511,8.6774,24000.0
2007-12-18 09:45:00,13.22,13.26,13.21,13.26,22800.0,8.6708,8.697,8.6642,8.697,22800.0
2007-12-18 09:50:00,13.26,13.26,13.21,13.22,43000.0,8.697,8.697,8.6642,8.6708,43000.0
2007-12-18 09:55:00,13.22,13.24,13.21,13.21,25000.0,8.6708,8.6839,8.6642,8.6642,25000.0
2007-12-18 10:00:00,13.21,13.27,13.21,13.23,31200.0,8.6642,8.7036,8.6642,8.6774,31200.0
2007-12-18 10:05:00,13.24,13.24,13.22,13.22,6600.0,8.6839,8.6839,8.6708,8.6708,6600.0
2007-12-18 10:10:00,13.23,13.26,13.22,13.24,20400.0,8.6774,8.697,8.6708,8.6839,20400.0
2007-12-18 10:15:00,13.22,13.29,13.22,13.29,4800.0,8.6708,8.7167,8.6708,8.7167,4800.0
2007-12-18 10:20:00,13.29,13.33,13.29,13.33,9400.0,8.7167,8.743,8.7167,8.743,9400.0
2007-12-18 10:25:00,13.33,13.37,13.33,13.37,10800.0,8.743,8.7692,8.743,8.7692,10800.0
2007-12-18 10:30:00,13.37,13.4,13.37,13.4,18400.0,8.7692,8.7889,8.7692,8.7889,18400.0
2007-12-18 10:35:00,13.39,13.41,13.38,13.41,19000.0,8.7823,8.7954,8.7757,8.7954,19000.0
2007-12-18 10:40:00,13.4,13.44,13.38,13.38,15200.0,8.7889,8.8151,8.7757,8.7757,15200.0
2007-12-18 10:45:00,13.38,13.38,13.35,13.37,23400.0,8.7757,8.7757,8.7561,8.7692,23400.0
2007-12-18 10:50:00,13.37,13.38,13.37,13.37,7800.0,8.7692,8.7757,8.7692,8.7692,7800.0
2007-12-18 10:55:00,13.37,13.38,13.36,13.38,6400.0,8.7692,8.7757,8.7626,8.7757,6400.0
2007-12-18 11:00:00,13.38,13.38,13.34,13.34,10600.0,8.7757,8.7757,8.7495,8.7495,10600.0
2007-12-18 11:05:00,13.34,13.34,13.31,13.31,32200.0,8.7495,8.7495,8.7298,8.7298,32200.0
2007-12-18 11:10:00,13.31,13.31,13.27,13.29,10800.0,8.7298,8.7298,8.7036,8.7167,10800.0
2007-12-18 11:15:00,13.29,13.33,13.28,13.28,15600.0,8.7167,8.743,8.7102,8.7102,15600.0
2007-12-18 11:20:00,13.28,13.29,13.24,13.24,16200.0,8.7102,8.7167,8.6839,8.6839,16200.0
2007-12-18 11:25:00,13.24,13.24,13.22,13.24,27000.0,8.6839,8.6839,8.6708,8.6839,27000.0
2007-12-18 11:30:00,13.24,13.24,13.2,13.24,21600.0,8.6839,8.6839,8.6577,8.6839,21600.0
2007-12-18 11:35:00,13.24,13.27,13.24,13.27,9200.0,8.6839,8.7036,8.6839,8.7036,9200.0
2007-12-18 11:40:00,13.27,13.28,13.22,13.22,10200.0,8.7036,8.7102,8.6708,8.6708,10200.0
2007-12-18 11:45:00,13.22,13.24,13.21,13.21,11000.0,8.6708,8.6839,8.6642,8.6642,11000.0
2007-12-18 11:50:00,13.21,13.24,13.21,13.22,7800.0,8.6642,8.6839,8.6642,8.6708,7800.0
2007-12-18 11:55:00,13.22,13.22,13.17,13.19,11600.0,8.6708,8.6708,8.638,8.6511,11600.0
2007-12-18 12:00:00,13.19,13.22,13.17,13.22,35400.0,8.6511,8.6708,8.638,8.6708,35400.0
2007-12-18 12:05:00,13.23,13.28,13.23,13.27,14000.0,8.6774,8.7102,8.6774,8.7036,14000.0
2007-12-18 12:10:00,13.28,13.28,13.2,13.22,13600.0,8.7102,8.7102,8.6577,8.6708,13600.0
2007-12-18 12:15:00,13.22,13.22,13.2,13.22,8600.0,8.6708,8.6708,8.6577,8.6708,8600.0
2007-12-18 12:20:00,13.22,13.26,13.22,13.24,8200.0,8.6708,8.697,8.6708,8.6839,8200.0
2007-12-18 12:25:00,13.26,13.28,13.26,13.27,7800.0,8.697,8.7102,8.697,8.7036,7800.0
2007-12-18 12:30:00,13.27,13.27,13.24,13.24,6400.0,8.7036,8.7036,8.6839,8.6839,6400.0
2007-12-18 12:35:00,13.25,13.27,13.24,13.26,8200.0,8.6905,8.7036,8.6839,8.697,8200.0
2007-12-18 12:40:00,13.26,13.28,13.26,13.26,5000.0,8.697,8.7102,8.697,8.697,5000.0
2007-12-18 12:45:00,13.26,13.27,13.25,13.27,6600.0,8.697,8.7036,8.6905,8.7036,6600.0
2007-12-18 12:50:00,13.27,13.27,13.26,13.26,4200.0,8.7036,8.7036,8.697,8.697,4200.0
2007-12-18 12:55:00,13.27,13.28,13.27,13.28,1600.0,8.7036,8.7102,8.7036,8.7102,1600.0
2007-12-18 13:00:00,13.28,13.29,13.24,13.26,7400.0,8.7102,8.7167,8.6839,8.697,7400.0
2007-12-18 13:05:00,13.25,13.27,13.25,13.27,4200.0,8.6905,8.7036,8.6905,8.7036,4200.0
2007-12-18 13:10:00,13.27,13.29,13.27,13.29,12600.0,8.7036,8.7167,8.7036,8.7167,12600.0
2007-12-18 13:15:00,13.29,13.34,13.29,13.34,8600.0,8.7167,8.7495,8.7167,8.7495,8600.0
2007-12-18 13:20:00,13.35,13.4,13.35,13.38,20400.0,8.7561,8.7889,8.7561,8.7757,20400.0
2007-12-18 13:25:00,13.39,13.45,13.39,13.42,12400.0,8.7823,8.8217,8.7823,8.802,12400.0
2007-12-18 13:30:00,13.41,13.44,13.4,13.44,15200.0,8.7954,8.8151,8.7889,8.8151,15200.0
2007-12-18 13:35:00,13.45,13.45,13.42,13.42,15000.0,8.8217,8.8217,8.802,8.802,15000.0
2007-12-18 13:40:00,13.42,13.46,13.4,13.45,69000.0,8.802,8.8282,8.7889,8.8217,69000.0
2007-12-18 13:45:00,13.45,13.51,13.45,13.49,53400.0,8.8217,8.861,8.8217,8.8479,53400.0
2007-12-18 13:50:00,13.5,13.52,13.49,13.49,34400.0,8.8545,8.8676,8.8479,8.8479,34400.0
2007-12-18 13:55:00,13.49,13.49,13.47,13.48,16800.0,8.8479,8.8479,8.8348,8.8413,16800.0
2007-12-18 14:00:00,13.48,13.53,13.47,13.52,66800.0,8.8413,8.8741,8.8348,8.8676,66800.0
2007-12-18 14:05:00,13.52,13.58,13.51,13.56,60400.0,8.8676,8.9069,8.861,8.8938,60400.0
2007-12-18 14:10:00,13.56,13.57,13.55,13.56,72000.0,8.8938,8.9004,8.8873,8.8938,72000.0
2007-12-18 14:15:00,13.56,13.62,13.56,13.6,48600.0,8.8938,8.9332,8.8938,8.92,48600.0
2007-12-18 14:20:00,13.59,13.64,13.59,13.63,77200.0,8.9135,8.9463,8.9135,8.9397,77200.0
2007-12-18 14:25:00,13.64,13.65,13.61,13.63,23600.0,8.9463,8.9528,8.9266,8.9397,23600.0
2007-12-18 14:30:00,13.63,13.67,13.63,13.65,77200.0,8.9397,8.966,8.9397,8.9528,77200.0
2007-12-18 14:35:00,13.65,13.68,13.65,13.67,23600.0,8.9528,8.9725,8.9528,8.966,23600.0
2007-12-18 14:40:00,13.67,13.68,13.61,13.61,35600.0,8.966,8.9725,8.9266,8.9266,35600.0
2007-12-18 14:45:00,13.62,13.62,13.58,13.59,17200.0,8.9332,8.9332,8.9069,8.9135,17200.0
2007-12-18 14:50:00,13.6,13.6,13.56,13.56,22000.0,8.92,8.92,8.8938,8.8938,22000.0
2007-12-18 14:55:00,13.57,13.59,13.57,13.59,24200.0,8.9004,8.9135,8.9004,8.9135,24200.0
2007-12-18 15:00:00,13.59,13.62,13.58,13.61,37400.0,8.9135,8.9332,8.9069,8.9266,37400.0
2007-12-18 15:05:00,13.62,13.62,13.57,13.58,47400.0,8.9332,8.9332,8.9004,8.9069,47400.0
2007-12-18 15:10:00,13.59,13.6,13.57,13.59,30600.0,8.9135,8.92,8.9004,8.9135,30600.0
2007-12-18 15:15:00,13.59,13.62,13.58,13.61,33600.0,8.9135,8.9332,8.9069,8.9266,33600.0
2007-12-18 15:20:00,13.62,13.62,13.55,13.58,89000.0,8.9332,8.9332,8.8873,8.9069,89000.0
2007-12-18 15:25:00,13.59,13.61,13.59,13.6,27600.0,8.9135,8.9266,8.9135,8.92,27600.0
2007-12-18 15:30:00,13.61,13.61,13.58,13.6,44200.0,8.9266,8.9266,8.9069,8.92,44200.0
2007-12-18 15:35:00,13.6,13.62,13.57,13.6,41200.0,8.92,8.9332,8.9004,8.92,41200.0
2007-12-18 15:40:00,13.6,13.62,13.59,13.61,33800.0,8.92,8.9332,8.9135,8.9266,33800.0
2007-12-18 15:45:00,13.61,13.61,13.55,13.55,29400.0,8.9266,8.9266,8.8873,8.8873,29400.0
2007-12-18 15:50:00,13.55,13.58,13.54,13.56,40800.0,8.8873,8.9069,8.8807,8.8938,40800.0
2007-12-18 15:55:00,13.56,13.6,13.56,13.58,85000.0,8.8938,8.92,8.8938,8.9069,85000.0
2007-12-19 09:30:00,13.46,13.47,13.26,13.32,46400.0,8.8282,8.8348,8.697,8.7364,46400.0
2007-12-19 09:35:00,13.31,13.33,13.16,13.19,39800.0,8.7298,8.743,8.6315,8.6511,39800.0
2007-12-19 09:40:00,13.19,13.21,13.08,13.13,82200.0,8.6511,8.6642,8.579,8.6118,82200.0
2007-12-19 09:45:00,13.12,13.23,13.12,13.22,38800.0,8.6052,8.6774,8.6052,8.6708,38800.0
2007-12-19 09:50:00,13.22,13.26,13.2,13.26,30600.0,8.6708,8.697,8.6577,8.697,30600.0
2007-12-19 09:55:00,13.26,13.26,13.13,13.15,81800.0,8.697,8.697,8.6118,8.6249,81800.0
2007-12-19 10:00:00,13.17,13.18,13.1,13.12,23600.0,8.638,8.6446,8.5921,8.6052,23600.0
2007-12-19 10:05:00,13.12,13.15,13.1,13.13,18600.0,8.6052,8.6249,8.5921,8.6118,18600.0
2007-12-19 10:10:00,13.13,13.13,13.11,13.11,16800.0,8.6118,8.6118,8.5987,8.5987,16800.0
2007-12-19 10:15:00,13.11,13.13,13.05,13.06,38400.0,8.5987,8.6118,8.5593,8.5659,38400.0
2007-12-19 10:20:00,13.06,13.07,13.03,13.04,26200.0,8.5659,8.5724,8.5462,8.5527,26200.0
2007-12-19 10:25:00,13.04,13.04,12.96,13.01,82400.0,8.5527,8.5527,8.5003,8.5331,82400.0
2007-12-19 10:30:00,13.01,13.03,12.99,13.03,49400.0,8.5331,8.5462,8.52,8.5462,49400.0
2007-12-19 10:35:00,13.02,13.02,12.97,12.97,52400.0,8.5396,8.5396,8.5068,8.5068,52400.0
2007-12-19 10:40:00,12.97,12.99,12.9,12.97,38600.0,8.5068,8.52,8.4609,8.5068,38600.0
2007-12-19 10:45:00,12.98,13.02,12.97,13.02,42200.0,8.5134,8.5396,8.5068,8.5396,42200.0
2007-12-19 10:50:00,13.02,13.08,13.02,13.07,50000.0,8.5396,8.579,8.5396,8.5724,50000.0
2007-12-19 10:55:00,13.07,13.1,13.06,13.1,33200.0,8.5724,8.5921,8.5659,8.5921,33200.0
2007-12-19 11:00:00,13.09,13.11,13.08,13.08,34000.0,8.5855,8.5987,8.579,8.579,34000.0
2007-12-19 11:05:00,13.08,13.08,13.05,13.05,14400.0,8.579,8.579,8.5593,8.5593,14400.0
2007-12-19 11:10:00,13.05,13.06,13.03,13.04,15800.0,8.5593,8.5659,8.5462,8.5527,15800.0
2007-12-19 11:15:00,13.03,13.05,13.02,13.03,22800.0,8.5462,8.5593,8.5396,8.5462,22800.0
2007-12-19 11:20:00,13.03,13.03,12.99,13.01,37400.0,8.5462,8.5462,8.52,8.5331,37400.0
2007-12-19 11:25:00,13.01,13.03,13.01,13.01,13200.0,8.5331,8.5462,8.5331,8.5331,13200.0
2007-12-19 11:30:00,13.01,13.02,12.99,12.99,25000.0,8.5331,8.5396,8.52,8.52,25000.0
2007-12-19 11:35:00,12.99,13.01,12.97,13.01,17000.0,8.52,8.5331,8.5068,8.5331,17000.0
2007-12-19 11:40:00,13.01,13.02,13.01,13.01,4800.0,8.5331,8.5396,8.5331,8.5331,4800.0
2007-12-19 11:45:00,13.01,13.01,13.0,13.0,6000.0,8.5331,8.5331,8.5265,8.5265,6000.0
2007-12-19 11:50:00,13.0,13.0,12.97,12.97,28200.0,8.5265,8.5265,8.5068,8.5068,28200.0
2007-12-19 11:55:00,12.98,13.01,12.96,13.01,29200.0,8.5134,8.5331,8.5003,8.5331,29200.0
2007-12-19 12:00:00,13.01,13.04,13.0,13.03,7600.0,8.5331,8.5527,8.5265,8.5462,7600.0
2007-12-19 12:05:00,13.03,13.04,13.02,13.02,4000.0,8.5462,8.5527,8.5396,8.5396,4000.0
2007-12-19 12:10:00,13.02,13.04,13.01,13.01,35600.0,8.5396,8.5527,8.5331,8.5331,35600.0
2007-12-19 12:15:00,13.01,13.01,12.99,12.99,22800.0,8.5331,8.5331,8.52,8.52,22800.0
2007-12-19 12:20:00,12.98,13.0,12.94,12.94,97600.0,8.5134,8.5265,8.4872,8.4872,97600.0
2007-12-19 12:25:00,12.93,12.97,12.93,12.96,22800.0,8.4806,8.5068,8.4806,8.5003,22800.0
2007-12-19 12:30:00,12.96,12.96,12.93,12.93,24000.0,8.5003,8.5003,8.4806,8.4806,24000.0
2007-12-19 12:35:00,12.93,12.94,12.9,12.9,19200.0,8.4806,8.4872,8.4609,8.4609,19200.0
2007-12-19 12:40:00,12.9,12.91,12.87,12.87,16800.0,8.4609,8.4675,8.4412,8.4412,16800.0
2007-12-19 12:45:00,12.88,12.89,12.86,12.86,24200.0,8.4478,8.4544,8.4347,8.4347,24200.0
2007-12-19 12:50:00,12.86,12.87,12.83,12.85,42400.0,8.4347,8.4412,8.415,8.4281,42400.0
2007-12-19 12:55:00,12.85,12.86,12.79,12.85,66800.0,8.4281,8.4347,8.3888,8.4281,66800.0
2007-12-19 13:00:00,12.85,12.86,12.83,12.85,31400.0,8.4281,8.4347,8.415,8.4281,31400.0
2007-12-19 13:05:00,12.85,12.91,12.85,12.91,22000.0,8.4281,8.4675,8.4281,8.4675,22000.0
2007-12-19 13:10:00,12.9,12.92,12.88,12.9,27400.0,8.4609,8.474,8.4478,8.4609,27400.0
2007-12-19 13:15:00,12.9,12.9,12.88,12.88,19000.0,8.4609,8.4609,8.4478,8.4478,19000.0
2007-12-19 13:20:00,12.88,12.9,12.88,12.9,10600.0,8.4478,8.4609,8.4478,8.4609,10600.0
2007-12-19 13:25:00,12.9,12.9,12.88,12.88,22600.0,8.4609,8.4609,8.4478,8.4478,22600.0
2007-12-19 13:30:00,12.88,12.9,12.86,12.86,36000.0,8.4478,8.4609,8.4347,8.4347,36000.0
2007-12-19 13:35:00,12.86,12.88,12.85,12.88,13400.0,8.4347,8.4478,8.4281,8.4478,13400.0
2007-12-19 13:40:00,12.88,12.88,12.8,12.81,90200.0,8.4478,8.4478,8.3953,8.4019,90200.0
2007-12-19 13:45:00,12.83,12.83,12.78,12.81,59000.0,8.415,8.415,8.3822,8.4019,59000.0
2007-12-19 13:50:00,12.81,12.81,12.74,12.8,89400.0,8.4019,8.4019,8.356,8.3953,89400.0
2007-12-19 13:55:00,12.8,12.85,12.79,12.85,22400.0,8.3953,8.4281,8.3888,8.4281,22400.0
2007-12-19 14:00:00,12.85,12.91,12.82,12.88,17800.0,8.4281,8.4675,8.4085,8.4478,17800.0
2007-12-19 14:05:00,12.87,12.9,12.8,12.8,64000.0,8.4412,8.4609,8.3953,8.3953,64000.0
2007-12-19 14:10:00,12.8,12.92,12.8,12.87,69400.0,8.3953,8.474,8.3953,8.4412,69400.0
2007-12-19 14:15:00,12.88,12.88,12.8,12.83,42800.0,8.4478,8.4478,8.3953,8.415,42800.0
2007-12-19 14:20:00,12.83,12.84,12.73,12.79,118200.0,8.415,8.4216,8.3494,8.3888,118200.0
2007-12-19 14:25:00,12.8,12.84,12.75,12.75,44200.0,8.3953,8.4216,8.3625,8.3625,44200.0
2007-12-19 14:30:00,12.76,12.78,12.73,12.74,38800.0,8.3691,8.3822,8.3494,8.356,38800.0
2007-12-19 14:35:00,12.74,12.75,12.73,12.74,28800.0,8.356,8.3625,8.3494,8.356,28800.0
2007-12-19 14:40:00,12.73,12.78,12.73,12.76,253200.0,8.3494,8.3822,8.3494,8.3691,253200.0
2007-12-19 14:45:00,12.77,12.9,12.76,12.88,90400.0,8.3757,8.4609,8.3691,8.4478,90400.0
2007-12-19 14:50:00,12.86,12.9,12.83,12.88,85200.0,8.4347,8.4609,8.415,8.4478,85200.0
2007-12-19 14:55:00,12.88,12.89,12.87,12.88,44200.0,8.4478,8.4544,8.4412,8.4478,44200.0
2007-12-19 15:00:00,12.88,12.92,12.88,12.92,108200.0,8.4478,8.474,8.4478,8.474,108200.0
2007-12-19 15:05:00,12.9,12.92,12.85,12.88,41000.0,8.4609,8.474,8.4281,8.4478,41000.0
2007-12-19 15:10:00,12.88,12.89,12.88,12.88,65200.0,8.4478,8.4544,8.4478,8.4478,65200.0
2007-12-19 15:15:00,12.88,12.93,12.88,12.9,69800.0,8.4478,8.4806,8.4478,8.4609,69800.0
2007-12-19 15:20:00,12.9,12.95,12.89,12.94,66400.0,8.4609,8.4937,8.4544,8.4872,66400.0
2007-12-19 15:25:00,12.95,12.99,12.94,12.97,56400.0,8.4937,8.52,8.4872,8.5068,56400.0
2007-12-19 15:30:00,12.97,13.01,12.97,13.0,65400.0,8.5068,8.5331,8.5068,8.5265,65400.0
2007-12-19 15:35:00,13.0,13.04,12.99,13.03,60000.0,8.5265,8.5527,8.52,8.5462,60000.0
2007-12-19 15:40:00,13.04,13.08,13.03,13.07,100800.0,8.5527,8.579,8.5462,8.5724,100800.0
2007-12-19 15:45:00,13.07,13.15,13.06,13.13,192600.0,8.5724,8.6249,8.5659,8.6118,192600.0
2007-12-19 15:50:00,13.12,13.19,13.1,13.12,126000.0,8.6052,8.6511,8.5921,8.6052,126000.0
2007-12-19 15:55:00,13.11,13.13,13.08,13.13,175800.0,8.5987,8.6118,8.579,8.6118,175800.0
2007-12-20 09:30:00,13.22,13.25,13.13,13.19,15400.0,8.6708,8.6905,8.6118,8.6511,15400.0
2007-12-20 09:35:00,13.18,13.23,13.15,13.15,18600.0,8.6446,8.6774,8.6249,8.6249,18600.0
2007-12-20 09:40:00,13.17,13.22,13.17,13.19,28200.0,8.638,8.6708,8.638,8.6511,28200.0
2007-12-20 09:45:00,13.18,13.18,13.12,13.13,58000.0,8.6446,8.6446,8.6052,8.6118,58000.0
2007-12-20 09:50:00,13.11,13.13,13.06,13.07,29200.0,8.5987,8.6118,8.5659,8.5724,29200.0
2007-12-20 09:55:00,13.08,13.08,12.99,13.01,61600.0,8.579,8.579,8.52,8.5331,61600.0
2007-12-20 10:00:00,13.02,13.04,12.99,13.02,30400.0,8.5396,8.5527,8.52,8.5396,30400.0
2007-12-20 10:05:00,13.03,13.07,13.03,13.07,21000.0,8.5462,8.5724,8.5462,8.5724,21000.0
2007-12-20 10:10:00,13.06,13.18,13.06,13.15,83200.0,8.5659,8.6446,8.5659,8.6249,83200.0
2007-12-20 10:15:00,13.13,13.15,13.09,13.13,76800.0,8.6118,8.6249,8.5855,8.6118,76800.0
2007-12-20 10:20:00,13.13,13.13,13.1,13.11,75600.0,8.6118,8.6118,8.5921,8.5987,75600.0
2007-12-20 10:25:00,13.11,13.13,13.1,13.13,67800.0,8.5987,8.6118,8.5921,8.6118,67800.0
2007-12-20 10:30:00,13.13,13.13,13.13,13.13,70400.0,8.6118,8.6118,8.6118,8.6118,70400.0
2007-12-20 10:35:00,13.13,13.22,13.13,13.21,68200.0,8.6118,8.6708,8.6118,8.6642,68200.0
2007-12-20 10:40:00,13.21,13.22,13.19,13.2,48200.0,8.6642,8.6708,8.6511,8.6577,48200.0
2007-12-20 10:45:00,13.2,13.22,13.2,13.2,26800.0,8.6577,8.6708,8.6577,8.6577,26800.0
2007-12-20 10:50:00,13.21,13.21,13.18,13.19,16600.0,8.6642,8.6642,8.6446,8.6511,16600.0
2007-12-20 10:55:00,13.19,13.21,13.17,13.21,21600.0,8.6511,8.6642,8.638,8.6642,21600.0
2007-12-20 11:00:00,13.2,13.21,13.17,13.18,65200.0,8.6577,8.6642,8.638,8.6446,65200.0
2007-12-20 11:05:00,13.18,13.19,13.13,13.13,37800.0,8.6446,8.6511,8.6118,8.6118,37800.0
2007-12-20 11:10:00,13.15,13.15,13.15,13.15,2800.0,8.6249,8.6249,8.6249,8.6249,2800.0
2007-12-20 11:15:00,13.15,13.15,13.12,13.12,30800.0,8.6249,8.6249,8.6052,8.6052,30800.0
2007-12-20 11:20:00,13.13,13.15,13.04,13.05,94200.0,8.6118,8.6249,8.5527,8.5593,94200.0
2007-12-20 11:25:00,13.05,13.09,13.05,13.09,10000.0,8.5593,8.5855,8.5593,8.5855,10000.0
2007-12-20 11:30:00,13.1,13.11,13.06,13.06,33800.0,8.5921,8.5987,8.5659,8.5659,33800.0
2007-12-20 11:35:00,13.06,13.07,13.06,13.07,3200.0,8.5659,8.5724,8.5659,8.5724,3200.0
2007-12-20 11:40:00,13.06,13.08,13.06,13.08,15000.0,8.5659,8.579,8.5659,8.579,15000.0
2007-12-20 11:45:00,13.08,13.08,13.06,13.06,8200.0,8.579,8.579,8.5659,8.5659,8200.0
2007-12-20 11:50:00,13.06,13.06,13.05,13.05,10600.0,8.5659,8.5659,8.5593,8.5593,10600.0
2007-12-20 11:55:00,13.05,13.06,13.02,13.02,19400.0,8.5593,8.5659,8.5396,8.5396,19400.0
2007-12-20 12:00:00,13.03,13.08,13.0,13.01,95600.0,8.5462,8.579,8.5265,8.5331,95600.0
2007-12-20 12:05:00,13.01,13.01,12.99,13.0,36600.0,8.5331,8.5331,8.52,8.5265,36600.0
2007-12-20 12:10:00,13.0,13.02,13.0,13.0,13000.0,8.5265,8.5396,8.5265,8.5265,13000.0
2007-12-20 12:15:00,13.0,13.01,12.99,13.0,20200.0,8.5265,8.5331,8.52,8.5265,20200.0
2007-12-20 12:20:00,13.0,13.01,12.99,13.01,36200.0,8.5265,8.5331,8.52,8.5331,36200.0
2007-12-20 12:25:00,13.02,13.03,13.02,13.03,6000.0,8.5396,8.5462,8.5396,8.5462,6000.0
2007-12-20 12:30:00,13.04,13.06,13.04,13.06,12800.0,8.5527,8.5659,8.5527,8.5659,12800.0
2007-12-20 12:35:00,13.06,13.09,13.06,13.08,10000.0,8.5659,8.5855,8.5659,8.579,10000.0
2007-12-20 12:40:00,13.08,13.1,13.08,13.1,14600.0,8.579,8.5921,8.579,8.5921,14600.0
2007-12-20 12:45:00,13.09,13.11,13.08,13.1,22600.0,8.5855,8.5987,8.579,8.5921,22600.0
2007-12-20 12:50:00,13.1,13.13,13.1,13.11,25000.0,8.5921,8.6118,8.5921,8.5987,25000.0
2007-12-20 12:55:00,13.1,13.12,13.1,13.12,8200.0,8.5921,8.6052,8.5921,8.6052,8200.0
2007-12-20 13:00:00,13.12,13.12,13.1,13.11,12800.0,8.6052,8.6052,8.5921,8.5987,12800.0
2007-12-20 13:05:00,13.1,13.13,13.1,13.13,10200.0,8.5921,8.6118,8.5921,8.6118,10200.0
2007-12-20 13:10:00,13.13,13.16,13.13,13.15,29800.0,8.6118,8.6315,8.6118,8.6249,29800.0
2007-12-20 13:15:00,13.15,13.18,13.15,13.18,72400.0,8.6249,8.6446,8.6249,8.6446,72400.0
2007-12-20 13:20:00,13.19,13.21,13.17,13.21,61800.0,8.6511,8.6642,8.638,8.6642,61800.0
2007-12-20 13:25:00,13.21,13.21,13.19,13.19,26600.0,8.6642,8.6642,8.6511,8.6511,26600.0
2007-12-20 13:30:00,13.19,13.19,13.17,13.17,15200.0,8.6511,8.6511,8.638,8.638,15200.0
2007-12-20 13:35:00,13.18,13.18,13.17,13.18,6200.0,8.6446,8.6446,8.638,8.6446,6200.0
2007-12-20 13:40:00,13.18,13.18,13.12,13.13,22200.0,8.6446,8.6446,8.6052,8.6118,22200.0
2007-12-20 13:45:00,13.12,13.13,13.12,13.13,9000.0,8.6052,8.6118,8.6052,8.6118,9000.0
2007-12-20 13:50:00,13.13,13.16,13.13,13.16,19800.0,8.6118,8.6315,8.6118,8.6315,19800.0
2007-12-20 13:55:00,13.16,13.18,13.16,13.18,30600.0,8.6315,8.6446,8.6315,8.6446,30600.0
2007-12-20 14:00:00,13.18,13.18,13.15,13.16,28400.0,8.6446,8.6446,8.6249,8.6315,28400.0
2007-12-20 14:05:00,13.15,13.16,13.11,13.12,24000.0,8.6249,8.6315,8.5987,8.6052,24000.0
2007-12-20 14:10:00,13.11,13.18,13.11,13.18,18200.0,8.5987,8.6446,8.5987,8.6446,18200.0
2007-12-20 14:15:00,13.17,13.22,13.17,13.22,8400.0,8.638,8.6708,8.638,8.6708,8400.0
2007-12-20 14:20:00,13.22,13.27,13.22,13.27,9600.0,8.6708,8.7036,8.6708,8.7036,9600.0
2007-12-20 14:25:00,13.27,13.31,13.27,13.31,35000.0,8.7036,8.7298,8.7036,8.7298,35000.0
2007-12-20 14:30:00,13.31,13.35,13.31,13.34,24200.0,8.7298,8.7561,8.7298,8.7495,24200.0
2007-12-20 14:35:00,13.33,13.35,13.31,13.34,29400.0,8.743,8.7561,8.7298,8.7495,29400.0
2007-12-20 14:40:00,13.35,13.42,13.34,13.4,37000.0,8.7561,8.802,8.7495,8.7889,37000.0
2007-12-20 14:45:00,13.4,13.41,13.38,13.4,50400.0,8.7889,8.7954,8.7757,8.7889,50400.0
2007-12-20 14:50:00,13.39,13.4,13.38,13.4,22600.0,8.7823,8.7889,8.7757,8.7889,22600.0
2007-12-20 14:55:00,13.39,13.39,13.32,13.33,87800.0,8.7823,8.7823,8.7364,8.743,87800.0
2007-12-20 15:00:00,13.33,13.34,13.24,13.26,37800.0,8.743,8.7495,8.6839,8.697,37800.0
2007-12-20 15:05:00,13.26,13.27,13.24,13.26,21600.0,8.697,8.7036,8.6839,8.697,21600.0
2007-12-20 15:10:00,13.27,13.33,13.27,13.29,28600.0,8.7036,8.743,8.7036,8.7167,28600.0
2007-12-20 15:15:00,13.3,13.3,13.28,13.28,21800.0,8.7233,8.7233,8.7102,8.7102,21800.0
2007-12-20 15:20:00,13.28,13.29,13.26,13.26,20000.0,8.7102,8.7167,8.697,8.697,20000.0
2007-12-20 15:25:00,13.26,13.28,13.26,13.26,31200.0,8.697,8.7102,8.697,8.697,31200.0
2007-12-20 15:30:00,13.26,13.26,13.24,13.25,43400.0,8.697,8.697,8.6839,8.6905,43400.0
2007-12-20 15:35:00,13.24,13.25,13.23,13.25,45600.0,8.6839,8.6905,8.6774,8.6905,45600.0
2007-12-20 15:40:00,13.25,13.25,13.22,13.23,40200.0,8.6905,8.6905,8.6708,8.6774,40200.0
2007-12-20 15:45:00,13.22,13.25,13.22,13.24,46000.0,8.6708,8.6905,8.6708,8.6839,46000.0
2007-12-20 15:50:00,13.25,13.28,13.24,13.25,85200.0,8.6905,8.7102,8.6839,8.6905,85200.0
2007-12-20 15:55:00,13.25,13.26,13.24,13.25,109800.0,8.6905,8.697,8.6839,8.6905,109800.0
2007-12-21 09:30:00,13.55,13.59,13.53,13.53,437200.0,8.8873,8.9135,8.8741,8.8741,437200.0
2007-12-21 09:35:00,13.53,13.68,13.5,13.59,53600.0,8.8741,8.9725,8.8545,8.9135,53600.0
2007-12-21 09:40:00,13.58,13.72,13.56,13.71,53400.0,8.9069,8.9988,8.8938,8.9922,53400.0
2007-12-21 09:45:00,13.71,13.71,13.58,13.63,51600.0,8.9922,8.9922,8.9069,8.9397,51600.0
2007-12-21 09:50:00,13.63,13.63,13.56,13.56,46000.0,8.9397,8.9397,8.8938,8.8938,46000.0
2007-12-21 09:55:00,13.56,13.56,13.5,13.55,45400.0,8.8938,8.8938,8.8545,8.8873,45400.0
2007-12-21 10:00:00,13.54,13.59,13.54,13.58,20800.0,8.8807,8.9135,8.8807,8.9069,20800.0
2007-12-21 10:05:00,13.58,13.58,13.53,13.53,26000.0,8.9069,8.9069,8.8741,8.8741,26000.0
2007-12-21 10:10:00,13.53,13.54,13.51,13.51,12200.0,8.8741,8.8807,8.861,8.861,12200.0
2007-12-21 10:15:00,13.51,13.54,13.48,13.49,23600.0,8.861,8.8807,8.8413,8.8479,23600.0
2007-12-21 10:20:00,13.49,13.51,13.49,13.51,37200.0,8.8479,8.861,8.8479,8.861,37200.0
2007-12-21 10:25:00,13.51,13.61,13.5,13.6,33800.0,8.861,8.9266,8.8545,8.92,33800.0
2007-12-21 10:30:00,13.6,13.63,13.6,13.61,21400.0,8.92,8.9397,8.92,8.9266,21400.0
2007-12-21 10:35:00,13.61,13.63,13.61,13.63,16600.0,8.9266,8.9397,8.9266,8.9397,16600.0
2007-12-21 10:40:00,13.63,13.63,13.61,13.61,13200.0,8.9397,8.9397,8.9266,8.9266,13200.0
2007-12-21 10:45:00,13.61,13.62,13.6,13.61,13800.0,8.9266,8.9332,8.92,8.9266,13800.0
2007-12-21 10:50:00,13.6,13.6,13.58,13.59,13600.0,8.92,8.92,8.9069,8.9135,13600.0
2007-12-21 10:55:00,13.58,13.59,13.56,13.56,15000.0,8.9069,8.9135,8.8938,8.8938,15000.0
2007-12-21 11:00:00,13.56,13.56,13.55,13.56,10200.0,8.8938,8.8938,8.8873,8.8938,10200.0
2007-12-21 11:05:00,13.56,13.56,13.55,13.55,17200.0,8.8938,8.8938,8.8873,8.8873,17200.0
2007-12-21 11:10:00,13.55,13.56,13.53,13.54,7800.0,8.8873,8.8938,8.8741,8.8807,7800.0
2007-12-21 11:15:00,13.54,13.54,13.47,13.47,25000.0,8.8807,8.8807,8.8348,8.8348,25000.0
2007-12-21 11:20:00,13.47,13.47,13.45,13.45,8000.0,8.8348,8.8348,8.8217,8.8217,8000.0
2007-12-21 11:25:00,13.45,13.46,13.43,13.43,11000.0,8.8217,8.8282,8.8085,8.8085,11000.0
2007-12-21 11:30:00,13.43,13.43,13.43,13.43,21000.0,8.8085,8.8085,8.8085,8.8085,21000.0
2007-12-21 11:35:00,13.43,13.43,13.39,13.4,11400.0,8.8085,8.8085,8.7823,8.7889,11400.0
2007-12-21 11:40:00,13.4,13.4,13.37,13.37,13000.0,8.7889,8.7889,8.7692,8.7692,13000.0
2007-12-21 11:45:00,13.37,13.38,13.37,13.38,8400.0,8.7692,8.7757,8.7692,8.7757,8400.0
2007-12-21 11:50:00,13.38,13.4,13.38,13.4,11200.0,8.7757,8.7889,8.7757,8.7889,11200.0
2007-12-21 11:55:00,13.38,13.38,13.38,13.38,6600.0,8.7757,8.7757,8.7757,8.7757,6600.0
2007-12-21 12:00:00,13.38,13.38,13.37,13.37,8000.0,8.7757,8.7757,8.7692,8.7692,8000.0
2007-12-21 12:05:00,13.37,13.38,13.35,13.36,10200.0,8.7692,8.7757,8.7561,8.7626,10200.0
2007-12-21 12:10:00,13.36,13.36,13.34,13.35,17800.0,8.7626,8.7626,8.7495,8.7561,17800.0
2007-12-21 12:15:00,13.35,13.36,13.33,13.34,17000.0,8.7561,8.7626,8.743,8.7495,17000.0
2007-12-21 12:20:00,13.34,13.35,13.31,13.33,15800.0,8.7495,8.7561,8.7298,8.743,15800.0
2007-12-21 12:25:00,13.31,13.34,13.31,13.34,6800.0,8.7298,8.7495,8.7298,8.7495,6800.0
2007-12-21 12:30:00,13.34,13.4,13.34,13.38,31800.0,8.7495,8.7889,8.7495,8.7757,31800.0
2007-12-21 12:35:00,13.38,13.39,13.37,13.37,5400.0,8.7757,8.7823,8.7692,8.7692,5400.0
2007-12-21 12:40:00,13.37,13.37,13.36,13.37,3200.0,8.7692,8.7692,8.7626,8.7692,3200.0
2007-12-21 12:45:00,13.37,13.37,13.36,13.36,3000.0,8.7692,8.7692,8.7626,8.7626,3000.0
2007-12-21 12:50:00,13.35,13.35,13.34,13.35,5000.0,8.7561,8.7561,8.7495,8.7561,5000.0
2007-12-21 12:55:00,13.35,13.36,13.35,13.36,4400.0,8.7561,8.7626,8.7561,8.7626,4400.0
2007-12-21 13:00:00,13.36,13.37,13.35,13.36,7800.0,8.7626,8.7692,8.7561,8.7626,7800.0
2007-12-21 13:05:00,13.36,13.36,13.35,13.36,6200.0,8.7626,8.7626,8.7561,8.7626,6200.0
2007-12-21 13:10:00,13.36,13.4,13.36,13.4,13000.0,8.7626,8.7889,8.7626,8.7889,13000.0
2007-12-21 13:15:00,13.4,13.47,13.4,13.44,39200.0,8.7889,8.8348,8.7889,8.8151,39200.0
2007-12-21 13:20:00,13.43,13.46,13.42,13.46,22600.0,8.8085,8.8282,8.802,8.8282,22600.0
2007-12-21 13:25:00,13.46,13.46,13.42,13.42,9200.0,8.8282,8.8282,8.802,8.802,9200.0
2007-12-21 13:30:00,13.42,13.42,13.4,13.4,2600.0,8.802,8.802,8.7889,8.7889,2600.0
2007-12-21 13:35:00,13.4,13.41,13.4,13.4,5200.0,8.7889,8.7954,8.7889,8.7889,5200.0
2007-12-21 13:40:00,13.4,13.4,13.37,13.37,8000.0,8.7889,8.7889,8.7692,8.7692,8000.0
2007-12-21 13:45:00,13.37,13.4,13.37,13.4,11200.0,8.7692,8.7889,8.7692,8.7889,11200.0
2007-12-21 13:50:00,13.38,13.4,13.38,13.38,11200.0,8.7757,8.7889,8.7757,8.7757,11200.0
2007-12-21 13:55:00,13.38,13.4,13.38,13.4,4000.0,8.7757,8.7889,8.7757,8.7889,4000.0
2007-12-21 14:00:00,13.4,13.4,13.38,13.4,8800.0,8.7889,8.7889,8.7757,8.7889,8800.0
2007-12-21 14:05:00,13.4,13.41,13.4,13.41,5000.0,8.7889,8.7954,8.7889,8.7954,5000.0
2007-12-21 14:10:00,13.4,13.42,13.4,13.41,9200.0,8.7889,8.802,8.7889,8.7954,9200.0
2007-12-21 14:15:00,13.41,13.42,13.41,13.41,4400.0,8.7954,8.802,8.7954,8.7954,4400.0
2007-12-21 14:20:00,13.41,13.43,13.41,13.43,14400.0,8.7954,8.8085,8.7954,8.8085,14400.0
2007-12-21 14:25:00,13.42,13.43,13.42,13.42,5200.0,8.802,8.8085,8.802,8.802,5200.0
2007-12-21 14:30:00,13.42,13.43,13.42,13.43,10400.0,8.802,8.8085,8.802,8.8085,10400.0
2007-12-21 14:35:00,13.43,13.43,13.42,13.42,6200.0,8.8085,8.8085,8.802,8.802,6200.0
2007-12-21 14:40:00,13.42,13.44,13.42,13.43,10600.0,8.802,8.8151,8.802,8.8085,10600.0
2007-12-21 14:45:00,13.42,13.43,13.42,13.42,8000.0,8.802,8.8085,8.802,8.802,8000.0
2007-12-21 14:50:00,13.42,13.44,13.42,13.44,9000.0,8.802,8.8151,8.802,8.8151,9000.0
2007-12-21 14:55:00,13.44,13.44,13.43,13.43,6800.0,8.8151,8.8151,8.8085,8.8085,6800.0
2007-12-21 15:00:00,13.43,13.43,13.42,13.43,5200.0,8.8085,8.8085,8.802,8.8085,5200.0
2007-12-21 15:05:00,13.42,13.43,13.42,13.43,9000.0,8.802,8.8085,8.802,8.8085,9000.0
2007-12-21 15:10:00,13.43,13.43,13.42,13.42,6800.0,8.8085,8.8085,8.802,8.802,6800.0
2007-12-21 15:15:00,13.42,13.43,13.42,13.42,5600.0,8.802,8.8085,8.802,8.802,5600.0
2007-12-21 15:20:00,13.42,13.43,13.42,13.42,11600.0,8.802,8.8085,8.802,8.802,11600.0
2007-12-21 15:25:00,13.42,13.43,13.41,13.41,13800.0,8.802,8.8085,8.7954,8.7954,13800.0
2007-12-21 15:30:00,13.41,13.42,13.38,13.38,25000.0,8.7954,8.802,8.7757,8.7757,25000.0
2007-12-21 15:35:00,13.38,13.39,13.37,13.37,20200.0,8.7757,8.7823,8.7692,8.7692,20200.0
2007-12-21 15:40:00,13.37,13.37,13.34,13.35,21200.0,8.7692,8.7692,8.7495,8.7561,21200.0
2007-12-21 15:45:00,13.35,13.36,13.32,13.33,35400.0,8.7561,8.7626,8.7364,8.743,35400.0
2007-12-21 15:50:00,13.33,13.34,13.3,13.34,43200.0,8.743,8.7495,8.7233,8.7495,43200.0
2007-12-21 15:55:00,13.34,13.37,13.33,13.36,42600.0,8.7495,8.7692,8.743,8.7626,42600.0
2007-12-24 09:30:00,13.38,13.56,13.38,13.54,23800.0,8.7757,8.8938,8.7757,8.8807,23800.0
2007-12-24 09:35:00,13.53,13.62,13.5,13.56,213800.0,8.8741,8.9332,8.8545,8.8938,213800.0
2007-12-24 09:40:00,13.59,13.68,13.56,13.68,26600.0,8.9135,8.9725,8.8938,8.9725,26600.0
2007-12-24 09:45:00,13.68,13.72,13.63,13.63,52200.0,8.9725,8.9988,8.9397,8.9397,52200.0
2007-12-24 09:50:00,13.62,13.63,13.6,13.6,19800.0,8.9332,8.9397,8.92,8.92,19800.0
2007-12-24 09:55:00,13.61,13.61,13.52,13.52,11000.0,8.9266,8.9266,8.8676,8.8676,11000.0
2007-12-24 10:00:00,13.52,13.52,13.47,13.52,36600.0,8.8676,8.8676,8.8348,8.8676,36600.0
2007-12-24 10:05:00,13.52,13.54,13.48,13.5,78600.0,8.8676,8.8807,8.8413,8.8545,78600.0
2007-12-24 10:10:00,13.52,13.52,13.49,13.51,10400.0,8.8676,8.8676,8.8479,8.861,10400.0
2007-12-24 10:15:00,13.51,13.51,13.47,13.49,15200.0,8.861,8.861,8.8348,8.8479,15200.0
2007-12-24 10:20:00,13.48,13.49,13.48,13.49,16400.0,8.8413,8.8479,8.8413,8.8479,16400.0
2007-12-24 10:25:00,13.48,13.49,13.47,13.49,6800.0,8.8413,8.8479,8.8348,8.8479,6800.0
2007-12-24 10:30:00,13.49,13.5,13.49,13.49,11600.0,8.8479,8.8545,8.8479,8.8479,11600.0
2007-12-24 10:35:00,13.49,13.51,13.48,13.49,19400.0,8.8479,8.861,8.8413,8.8479,19400.0
2007-12-24 10:40:00,13.49,13.49,13.47,13.48,9800.0,8.8479,8.8479,8.8348,8.8413,9800.0
2007-12-24 10:45:00,13.49,13.49,13.48,13.48,19400.0,8.8479,8.8479,8.8413,8.8413,19400.0
2007-12-24 10:50:00,13.48,13.49,13.47,13.47,12000.0,8.8413,8.8479,8.8348,8.8348,12000.0
2007-12-24 10:55:00,13.47,13.49,13.47,13.48,13200.0,8.8348,8.8479,8.8348,8.8413,13200.0
2007-12-24 11:00:00,13.49,13.49,13.43,13.44,34200.0,8.8479,8.8479,8.8085,8.8151,34200.0
2007-12-24 11:05:00,13.44,13.47,13.43,13.46,20200.0,8.8151,8.8348,8.8085,8.8282,20200.0
2007-12-24 11:10:00,13.46,13.47,13.46,13.47,10600.0,8.8282,8.8348,8.8282,8.8348,10600.0
2007-12-24 11:15:00,13.47,13.49,13.47,13.49,17200.0,8.8348,8.8479,8.8348,8.8479,17200.0
2007-12-24 11:20:00,13.49,13.52,13.49,13.52,19200.0,8.8479,8.8676,8.8479,8.8676,19200.0
2007-12-24 11:25:00,13.52,13.53,13.52,13.52,6200.0,8.8676,8.8741,8.8676,8.8676,6200.0
2007-12-24 11:30:00,13.52,13.53,13.5,13.51,11800.0,8.8676,8.8741,8.8545,8.861,11800.0
2007-12-24 11:35:00,13.51,13.51,13.51,13.51,6400.0,8.861,8.861,8.861,8.861,6400.0
2007-12-24 11:40:00,13.5,13.51,13.5,13.5,2400.0,8.8545,8.861,8.8545,8.8545,2400.0
2007-12-24 11:45:00,13.5,13.51,13.49,13.51,27200.0,8.8545,8.861,8.8479,8.861,27200.0
2007-12-24 11:50:00,13.5,13.51,13.5,13.5,3000.0,8.8545,8.861,8.8545,8.8545,3000.0
2007-12-24 11:55:00,13.5,13.51,13.5,13.5,6600.0,8.8545,8.861,8.8545,8.8545,6600.0
2007-12-24 12:00:00,13.51,13.53,13.51,13.51,17000.0,8.861,8.8741,8.861,8.861,17000.0
2007-12-24 12:05:00,13.51,13.52,13.51,13.51,2800.0,8.861,8.8676,8.861,8.861,2800.0
2007-12-24 12:10:00,13.51,13.53,13.5,13.52,22000.0,8.861,8.8741,8.8545,8.8676,22000.0
2007-12-24 12:15:00,13.52,13.55,13.52,13.55,15000.0,8.8676,8.8873,8.8676,8.8873,15000.0
2007-12-24 12:20:00,13.54,13.56,13.54,13.54,7200.0,8.8807,8.8938,8.8807,8.8807,7200.0
2007-12-24 12:25:00,13.54,13.55,13.53,13.53,7200.0,8.8807,8.8873,8.8741,8.8741,7200.0
2007-12-24 12:30:00,13.54,13.55,13.54,13.55,6200.0,8.8807,8.8873,8.8807,8.8873,6200.0
2007-12-24 12:35:00,13.55,13.56,13.55,13.56,25000.0,8.8873,8.8938,8.8873,8.8938,25000.0
2007-12-24 12:40:00,13.55,13.59,13.54,13.58,23600.0,8.8873,8.9135,8.8807,8.9069,23600.0
2007-12-24 12:45:00,13.58,13.59,13.56,13.58,17800.0,8.9069,8.9135,8.8938,8.9069,17800.0
2007-12-24 12:50:00,13.56,13.59,13.54,13.54,15000.0,8.8938,8.9135,8.8807,8.8807,15000.0
2007-12-24 12:55:00,13.54,13.59,13.54,13.56,48400.0,8.8807,8.9135,8.8807,8.8938,48400.0
2007-12-24 13:00:00,13.57,13.59,13.57,13.59,24000.0,8.9004,8.9135,8.9004,8.9135,24000.0
2007-12-24 13:05:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 13:10:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 13:15:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 13:20:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 13:25:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 13:30:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 13:35:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 13:40:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 13:45:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 13:50:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 13:55:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 14:00:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 14:05:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 14:10:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 14:15:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 14:20:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 14:25:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 14:30:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 14:35:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 14:40:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 14:45:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 14:50:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 14:55:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 15:00:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 15:05:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 15:10:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 15:15:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 15:20:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 15:25:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 15:30:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 15:35:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 15:40:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 15:45:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 15:50:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 15:55:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-26 09:30:00,13.71,13.71,13.31,13.36,22200.0,8.9922,8.9922,8.7298,8.7626,22200.0
2007-12-26 09:35:00,13.33,13.43,13.3,13.42,61400.0,8.743,8.8085,8.7233,8.802,61400.0
2007-12-26 09:40:00,13.44,13.44,13.31,13.31,13000.0,8.8151,8.8151,8.7298,8.7298,13000.0
2007-12-26 09:45:00,13.31,13.33,13.26,13.26,15600.0,8.7298,8.743,8.697,8.697,15600.0
2007-12-26 09:50:00,13.26,13.27,13.22,13.22,4600.0,8.697,8.7036,8.6708,8.6708,4600.0
2007-12-26 09:55:00,13.22,13.24,13.21,13.24,9600.0,8.6708,8.6839,8.6642,8.6839,9600.0
2007-12-26 10:00:00,13.24,13.24,13.2,13.22,12800.0,8.6839,8.6839,8.6577,8.6708,12800.0
2007-12-26 10:05:00,13.22,13.23,13.15,13.17,35000.0,8.6708,8.6774,8.6249,8.638,35000.0
2007-12-26 10:10:00,13.18,13.18,13.15,13.15,29200.0,8.6446,8.6446,8.6249,8.6249,29200.0
2007-12-26 10:15:00,13.14,13.18,13.14,13.15,29800.0,8.6183,8.6446,8.6183,8.6249,29800.0
2007-12-26 10:20:00,13.15,13.16,13.13,13.15,29200.0,8.6249,8.6315,8.6118,8.6249,29200.0
2007-12-26 10:25:00,13.15,13.15,13.14,13.14,8800.0,8.6249,8.6249,8.6183,8.6183,8800.0
2007-12-26 10:30:00,13.14,13.14,13.13,13.13,21400.0,8.6183,8.6183,8.6118,8.6118,21400.0
2007-12-26 10:35:00,13.13,13.13,13.13,13.13,14200.0,8.6118,8.6118,8.6118,8.6118,14200.0
2007-12-26 10:40:00,13.13,13.13,13.12,13.13,34600.0,8.6118,8.6118,8.6052,8.6118,34600.0
2007-12-26 10:45:00,13.13,13.13,13.12,13.13,6400.0,8.6118,8.6118,8.6052,8.6118,6400.0
2007-12-26 10:50:00,13.13,13.14,13.12,13.13,12800.0,8.6118,8.6183,8.6052,8.6118,12800.0
2007-12-26 10:55:00,13.12,13.14,13.12,13.13,6000.0,8.6052,8.6183,8.6052,8.6118,6000.0
2007-12-26 11:00:00,13.13,13.15,13.13,13.14,15200.0,8.6118,8.6249,8.6118,8.6183,15200.0
2007-12-26 11:05:00,13.14,13.14,13.13,13.13,20000.0,8.6183,8.6183,8.6118,8.6118,20000.0
2007-12-26 11:10:00,13.13,13.13,13.13,13.13,8000.0,8.6118,8.6118,8.6118,8.6118,8000.0
2007-12-26 11:15:00,13.13,13.19,13.13,13.17,28800.0,8.6118,8.6511,8.6118,8.638,28800.0
2007-12-26 11:20:00,13.17,13.19,13.17,13.18,16200.0,8.638,8.6511,8.638,8.6446,16200.0
2007-12-26 11:25:00,13.17,13.2,13.17,13.2,9400.0,8.638,8.6577,8.638,8.6577,9400.0
2007-12-26 11:30:00,13.19,13.2,13.15,13.15,12200.0,8.6511,8.6577,8.6249,8.6249,12200.0
2007-12-26 11:35:00,13.15,13.15,13.13,13.13,8600.0,8.6249,8.6249,8.6118,8.6118,8600.0
2007-12-26 11:40:00,13.14,13.14,13.13,13.13,14200.0,8.6183,8.6183,8.6118,8.6118,14200.0
2007-12-26 11:45:00,13.13,13.13,13.13,13.13,5800.0,8.6118,8.6118,8.6118,8.6118,5800.0
2007-12-26 11:50:00,13.13,13.13,13.13,13.13,3800.0,8.6118,8.6118,8.6118,8.6118,3800.0
2007-12-26 11:55:00,13.13,13.13,13.12,13.13,10200.0,8.6118,8.6118,8.6052,8.6118,10200.0
2007-12-26 12:00:00,13.13,13.13,13.12,13.13,9600.0,8.6118,8.6118,8.6052,8.6118,9600.0
2007-12-26 12:05:00,13.12,13.12,13.1,13.11,6200.0,8.6052,8.6052,8.5921,8.5987,6200.0
2007-12-26 12:10:00,13.11,13.11,13.09,13.1,7400.0,8.5987,8.5987,8.5855,8.5921,7400.0
2007-12-26 12:15:00,13.11,13.11,13.1,13.11,4200.0,8.5987,8.5987,8.5921,8.5987,4200.0
2007-12-26 12:20:00,13.11,13.12,13.11,13.11,3600.0,8.5987,8.6052,8.5987,8.5987,3600.0
2007-12-26 12:25:00,13.12,13.12,13.11,13.12,4600.0,8.6052,8.6052,8.5987,8.6052,4600.0
2007-12-26 12:30:00,13.12,13.12,13.11,13.12,6800.0,8.6052,8.6052,8.5987,8.6052,6800.0
2007-12-26 12:35:00,13.11,13.18,13.11,13.18,15600.0,8.5987,8.6446,8.5987,8.6446,15600.0
2007-12-26 12:40:00,13.16,13.2,13.16,13.19,8800.0,8.6315,8.6577,8.6315,8.6511,8800.0
2007-12-26 12:45:00,13.18,13.19,13.18,13.18,4400.0,8.6446,8.6511,8.6446,8.6446,4400.0
2007-12-26 12:50:00,13.18,13.19,13.17,13.18,6200.0,8.6446,8.6511,8.638,8.6446,6200.0
2007-12-26 12:55:00,13.18,13.2,13.17,13.17,8400.0,8.6446,8.6577,8.638,8.638,8400.0
2007-12-26 13:00:00,13.17,13.19,13.17,13.17,3400.0,8.638,8.6511,8.638,8.638,3400.0
2007-12-26 13:05:00,13.18,13.2,13.17,13.2,9200.0,8.6446,8.6577,8.638,8.6577,9200.0
2007-12-26 13:10:00,13.2,13.21,13.19,13.2,5600.0,8.6577,8.6642,8.6511,8.6577,5600.0
2007-12-26 13:15:00,13.2,13.21,13.19,13.19,4800.0,8.6577,8.6642,8.6511,8.6511,4800.0
2007-12-26 13:20:00,13.19,13.21,13.18,13.18,10000.0,8.6511,8.6642,8.6446,8.6446,10000.0
2007-12-26 13:25:00,13.18,13.18,13.15,13.17,13000.0,8.6446,8.6446,8.6249,8.638,13000.0
2007-12-26 13:30:00,13.17,13.18,13.15,13.18,10800.0,8.638,8.6446,8.6249,8.6446,10800.0
2007-12-26 13:35:00,13.18,13.18,13.17,13.18,6400.0,8.6446,8.6446,8.638,8.6446,6400.0
2007-12-26 13:40:00,13.17,13.18,13.17,13.18,7400.0,8.638,8.6446,8.638,8.6446,7400.0
2007-12-26 13:45:00,13.18,13.22,13.17,13.21,15600.0,8.6446,8.6708,8.638,8.6642,15600.0
2007-12-26 13:50:00,13.21,13.23,13.21,13.22,10200.0,8.6642,8.6774,8.6642,8.6708,10200.0
2007-12-26 13:55:00,13.22,13.23,13.22,13.22,13800.0,8.6708,8.6774,8.6708,8.6708,13800.0
2007-12-26 14:00:00,13.22,13.23,13.21,13.21,8800.0,8.6708,8.6774,8.6642,8.6642,8800.0
2007-12-26 14:05:00,13.21,13.22,13.18,13.2,11400.0,8.6642,8.6708,8.6446,8.6577,11400.0
2007-12-26 14:10:00,13.19,13.19,13.18,13.19,10000.0,8.6511,8.6511,8.6446,8.6511,10000.0
2007-12-26 14:15:00,13.18,13.18,13.14,13.15,7000.0,8.6446,8.6446,8.6183,8.6249,7000.0
2007-12-26 14:20:00,13.15,13.17,13.15,13.15,7200.0,8.6249,8.638,8.6249,8.6249,7200.0
2007-12-26 14:25:00,13.16,13.17,13.15,13.16,8600.0,8.6315,8.638,8.6249,8.6315,8600.0
2007-12-26 14:30:00,13.17,13.2,13.16,13.2,12400.0,8.638,8.6577,8.6315,8.6577,12400.0
2007-12-26 14:35:00,13.2,13.2,13.19,13.2,5400.0,8.6577,8.6577,8.6511,8.6577,5400.0
2007-12-26 14:40:00,13.2,13.21,13.19,13.21,6200.0,8.6577,8.6642,8.6511,8.6642,6200.0
2007-12-26 14:45:00,13.21,13.22,13.2,13.22,8200.0,8.6642,8.6708,8.6577,8.6708,8200.0
2007-12-26 14:50:00,13.22,13.23,13.22,13.22,12800.0,8.6708,8.6774,8.6708,8.6708,12800.0
2007-12-26 14:55:00,13.22,13.23,13.22,13.22,24600.0,8.6708,8.6774,8.6708,8.6708,24600.0
2007-12-26 15:00:00,13.22,13.22,13.21,13.22,7600.0,8.6708,8.6708,8.6642,8.6708,7600.0
2007-12-26 15:05:00,13.22,13.23,13.22,13.22,10800.0,8.6708,8.6774,8.6708,8.6708,10800.0
2007-12-26 15:10:00,13.23,13.23,13.22,13.22,5200.0,8.6774,8.6774,8.6708,8.6708,5200.0
2007-12-26 15:15:00,13.22,13.22,13.21,13.22,13400.0,8.6708,8.6708,8.6642,8.6708,13400.0
2007-12-26 15:20:00,13.22,13.24,13.22,13.23,17000.0,8.6708,8.6839,8.6708,8.6774,17000.0
2007-12-26 15:25:00,13.22,13.23,13.22,13.22,8600.0,8.6708,8.6774,8.6708,8.6708,8600.0
2007-12-26 15:30:00,13.22,13.22,13.18,13.2,32600.0,8.6708,8.6708,8.6446,8.6577,32600.0
2007-12-26 15:35:00,13.2,13.22,13.2,13.21,8000.0,8.6577,8.6708,8.6577,8.6642,8000.0
2007-12-26 15:40:00,13.21,13.21,13.19,13.19,19800.0,8.6642,8.6642,8.6511,8.6511,19800.0
2007-12-26 15:45:00,13.2,13.21,13.2,13.21,19400.0,8.6577,8.6642,8.6577,8.6642,19400.0
2007-12-26 15:50:00,13.21,13.23,13.17,13.18,24000.0,8.6642,8.6774,8.638,8.6446,24000.0
2007-12-26 15:55:00,13.17,13.22,13.17,13.21,40400.0,8.638,8.6708,8.638,8.6642,40400.0
2007-12-27 09:30:00,13.13,13.17,13.08,13.14,19200.0,8.6118,8.638,8.579,8.6183,19200.0
2007-12-27 09:35:00,13.13,13.17,13.12,13.15,12200.0,8.6118,8.638,8.6052,8.6249,12200.0
2007-12-27 09:40:00,13.15,13.17,13.14,13.17,1600.0,8.6249,8.638,8.6183,8.638,1600.0
2007-12-27 09:45:00,13.17,13.24,13.17,13.22,20600.0,8.638,8.6839,8.638,8.6708,20600.0
2007-12-27 09:50:00,13.22,13.22,13.21,13.22,23800.0,8.6708,8.6708,8.6642,8.6708,23800.0
2007-12-27 09:55:00,13.22,13.24,13.15,13.15,22200.0,8.6708,8.6839,8.6249,8.6249,22200.0
2007-12-27 10:00:00,13.16,13.21,13.16,13.19,9000.0,8.6315,8.6642,8.6315,8.6511,9000.0
2007-12-27 10:05:00,13.19,13.21,13.18,13.21,20400.0,8.6511,8.6642,8.6446,8.6642,20400.0
2007-12-27 10:10:00,13.2,13.21,13.15,13.15,63400.0,8.6577,8.6642,8.6249,8.6249,63400.0
2007-12-27 10:15:00,13.15,13.16,13.13,13.13,13000.0,8.6249,8.6315,8.6118,8.6118,13000.0
2007-12-27 10:20:00,13.14,13.15,13.12,13.13,20200.0,8.6183,8.6249,8.6052,8.6118,20200.0
2007-12-27 10:25:00,13.13,13.13,13.13,13.13,10600.0,8.6118,8.6118,8.6118,8.6118,10600.0
2007-12-27 10:30:00,13.13,13.15,13.1,13.13,25200.0,8.6118,8.6249,8.5921,8.6118,25200.0
2007-12-27 10:35:00,13.13,13.13,13.11,13.11,14200.0,8.6118,8.6118,8.5987,8.5987,14200.0
2007-12-27 10:40:00,13.11,13.11,13.1,13.11,7400.0,8.5987,8.5987,8.5921,8.5987,7400.0
2007-12-27 10:45:00,13.1,13.11,13.1,13.11,6000.0,8.5921,8.5987,8.5921,8.5987,6000.0
2007-12-27 10:50:00,13.11,13.13,13.11,13.13,13600.0,8.5987,8.6118,8.5987,8.6118,13600.0
2007-12-27 10:55:00,13.13,13.13,13.1,13.12,15000.0,8.6118,8.6118,8.5921,8.6052,15000.0
2007-12-27 11:00:00,13.12,13.12,13.1,13.1,11600.0,8.6052,8.6052,8.5921,8.5921,11600.0
2007-12-27 11:05:00,13.1,13.11,13.09,13.09,12000.0,8.5921,8.5987,8.5855,8.5855,12000.0
2007-12-27 11:10:00,13.09,13.13,13.09,13.13,23600.0,8.5855,8.6118,8.5855,8.6118,23600.0
2007-12-27 11:15:00,13.13,13.13,13.12,13.12,12600.0,8.6118,8.6118,8.6052,8.6052,12600.0
2007-12-27 11:20:00,13.12,13.13,13.12,13.12,9200.0,8.6052,8.6118,8.6052,8.6052,9200.0
2007-12-27 11:25:00,13.13,13.13,13.12,13.12,9000.0,8.6118,8.6118,8.6052,8.6052,9000.0
2007-12-27 11:30:00,13.12,13.13,13.11,13.12,6600.0,8.6052,8.6118,8.5987,8.6052,6600.0
2007-12-27 11:35:00,13.13,13.13,13.12,13.12,3400.0,8.6118,8.6118,8.6052,8.6052,3400.0
2007-12-27 11:40:00,13.12,13.14,13.12,13.13,28400.0,8.6052,8.6183,8.6052,8.6118,28400.0
2007-12-27 11:45:00,13.13,13.15,13.13,13.15,6600.0,8.6118,8.6249,8.6118,8.6249,6600.0
2007-12-27 11:50:00,13.15,13.17,13.15,13.17,6800.0,8.6249,8.638,8.6249,8.638,6800.0
2007-12-27 11:55:00,13.16,13.21,13.16,13.21,9200.0,8.6315,8.6642,8.6315,8.6642,9200.0
2007-12-27 12:00:00,13.21,13.21,13.2,13.2,7800.0,8.6642,8.6642,8.6577,8.6577,7800.0
2007-12-27 12:05:00,13.19,13.2,13.15,13.18,13800.0,8.6511,8.6577,8.6249,8.6446,13800.0
2007-12-27 12:10:00,13.17,13.18,13.15,13.15,10000.0,8.638,8.6446,8.6249,8.6249,10000.0
2007-12-27 12:15:00,13.15,13.16,13.15,13.16,1000.0,8.6249,8.6315,8.6249,8.6315,1000.0
2007-12-27 12:20:00,13.16,13.18,13.15,13.15,14200.0,8.6315,8.6446,8.6249,8.6249,14200.0
2007-12-27 12:25:00,13.16,13.16,13.14,13.14,11400.0,8.6315,8.6315,8.6183,8.6183,11400.0
2007-12-27 12:30:00,13.13,13.16,13.13,13.15,19600.0,8.6118,8.6315,8.6118,8.6249,19600.0
2007-12-27 12:35:00,13.15,13.15,13.14,13.15,6600.0,8.6249,8.6249,8.6183,8.6249,6600.0
2007-12-27 12:40:00,13.14,13.18,13.14,13.17,9400.0,8.6183,8.6446,8.6183,8.638,9400.0
2007-12-27 12:45:00,13.17,13.21,13.17,13.21,10000.0,8.638,8.6642,8.638,8.6642,10000.0
2007-12-27 12:50:00,13.2,13.21,13.16,13.16,48600.0,8.6577,8.6642,8.6315,8.6315,48600.0
2007-12-27 12:55:00,13.18,13.18,13.15,13.17,17400.0,8.6446,8.6446,8.6249,8.638,17400.0
2007-12-27 13:00:00,13.18,13.18,13.17,13.17,6600.0,8.6446,8.6446,8.638,8.638,6600.0
2007-12-27 13:05:00,13.17,13.18,13.17,13.17,11000.0,8.638,8.6446,8.638,8.638,11000.0
2007-12-27 13:10:00,13.18,13.22,13.18,13.21,34800.0,8.6446,8.6708,8.6446,8.6642,34800.0
2007-12-27 13:15:00,13.21,13.21,13.15,13.15,14800.0,8.6642,8.6642,8.6249,8.6249,14800.0
2007-12-27 13:20:00,13.15,13.18,13.15,13.18,18600.0,8.6249,8.6446,8.6249,8.6446,18600.0
2007-12-27 13:25:00,13.18,13.2,13.17,13.19,17400.0,8.6446,8.6577,8.638,8.6511,17400.0
2007-12-27 13:30:00,13.2,13.2,13.16,13.16,26200.0,8.6577,8.6577,8.6315,8.6315,26200.0
2007-12-27 13:35:00,13.16,13.17,13.15,13.16,9200.0,8.6315,8.638,8.6249,8.6315,9200.0
2007-12-27 13:40:00,13.15,13.17,13.15,13.17,7200.0,8.6249,8.638,8.6249,8.638,7200.0
2007-12-27 13:45:00,13.17,13.17,13.17,13.17,54800.0,8.638,8.638,8.638,8.638,54800.0
2007-12-27 13:50:00,13.17,13.17,13.15,13.16,17600.0,8.638,8.638,8.6249,8.6315,17600.0
2007-12-27 13:55:00,13.16,13.17,13.13,13.16,9800.0,8.6315,8.638,8.6118,8.6315,9800.0
2007-12-27 14:00:00,13.15,13.18,13.15,13.17,13600.0,8.6249,8.6446,8.6249,8.638,13600.0
2007-12-27 14:05:00,13.17,13.19,13.17,13.18,17600.0,8.638,8.6511,8.638,8.6446,17600.0
2007-12-27 14:10:00,13.17,13.18,13.15,13.17,9400.0,8.638,8.6446,8.6249,8.638,9400.0
2007-12-27 14:15:00,13.17,13.18,13.17,13.17,6400.0,8.638,8.6446,8.638,8.638,6400.0
2007-12-27 14:20:00,13.17,13.19,13.17,13.19,11400.0,8.638,8.6511,8.638,8.6511,11400.0
2007-12-27 14:25:00,13.19,13.19,13.18,13.19,17000.0,8.6511,8.6511,8.6446,8.6511,17000.0
2007-12-27 14:30:00,13.19,13.2,13.18,13.18,31600.0,8.6511,8.6577,8.6446,8.6446,31600.0
2007-12-27 14:35:00,13.18,13.19,13.17,13.19,71800.0,8.6446,8.6511,8.638,8.6511,71800.0
2007-12-27 14:40:00,13.19,13.19,13.18,13.18,61600.0,8.6511,8.6511,8.6446,8.6446,61600.0
2007-12-27 14:45:00,13.19,13.19,13.15,13.18,102400.0,8.6511,8.6511,8.6249,8.6446,102400.0
2007-12-27 14:50:00,13.18,13.2,13.18,13.19,36400.0,8.6446,8.6577,8.6446,8.6511,36400.0
2007-12-27 14:55:00,13.19,13.2,13.13,13.15,154600.0,8.6511,8.6577,8.6118,8.6249,154600.0
2007-12-27 15:00:00,13.15,13.15,13.13,13.14,31600.0,8.6249,8.6249,8.6118,8.6183,31600.0
2007-12-27 15:05:00,13.13,13.18,13.13,13.16,34800.0,8.6118,8.6446,8.6118,8.6315,34800.0
2007-12-27 15:10:00,13.16,13.17,13.15,13.17,16200.0,8.6315,8.638,8.6249,8.638,16200.0
2007-12-27 15:15:00,13.17,13.19,13.16,13.18,18400.0,8.638,8.6511,8.6315,8.6446,18400.0
2007-12-27 15:20:00,13.19,13.21,13.17,13.2,35800.0,8.6511,8.6642,8.638,8.6577,35800.0
2007-12-27 15:25:00,13.19,13.2,13.16,13.17,36400.0,8.6511,8.6577,8.6315,8.638,36400.0
2007-12-27 15:30:00,13.17,13.17,13.15,13.17,32600.0,8.638,8.638,8.6249,8.638,32600.0
2007-12-27 15:35:00,13.17,13.18,13.15,13.17,83800.0,8.638,8.6446,8.6249,8.638,83800.0
2007-12-27 15:40:00,13.17,13.18,13.15,13.15,63000.0,8.638,8.6446,8.6249,8.6249,63000.0
2007-12-27 15:45:00,13.15,13.15,13.13,13.15,52800.0,8.6249,8.6249,8.6118,8.6249,52800.0
2007-12-27 15:50:00,13.15,13.18,13.15,13.17,109000.0,8.6249,8.6446,8.6249,8.638,109000.0
2007-12-27 15:55:00,13.17,13.18,13.12,13.16,175400.0,8.638,8.6446,8.6052,8.6315,175400.0
2007-12-28 09:30:00,13.25,13.72,13.25,13.38,68000.0,8.6905,8.9988,8.6905,8.7757,68000.0
2007-12-28 09:35:00,13.35,13.37,13.31,13.31,11800.0,8.7561,8.7692,8.7298,8.7298,11800.0
2007-12-28 09:40:00,13.3,13.31,13.26,13.27,181600.0,8.7233,8.7298,8.697,8.7036,181600.0
2007-12-28 09:45:00,13.26,13.34,13.26,13.31,21800.0,8.697,8.7495,8.697,8.7298,21800.0
2007-12-28 09:50:00,13.31,13.31,13.27,13.29,28200.0,8.7298,8.7298,8.7036,8.7167,28200.0
2007-12-28 09:55:00,13.29,13.29,13.22,13.28,38000.0,8.7167,8.7167,8.6708,8.7102,38000.0
2007-12-28 10:00:00,13.28,13.28,13.09,13.09,36600.0,8.7102,8.7102,8.5855,8.5855,36600.0
2007-12-28 10:05:00,13.09,13.13,13.09,13.12,21400.0,8.5855,8.6118,8.5855,8.6052,21400.0
2007-12-28 10:10:00,13.13,13.16,13.1,13.12,82200.0,8.6118,8.6315,8.5921,8.6052,82200.0
2007-12-28 10:15:00,13.1,13.14,13.09,13.14,14000.0,8.5921,8.6183,8.5855,8.6183,14000.0
2007-12-28 10:20:00,13.15,13.18,13.13,13.17,13200.0,8.6249,8.6446,8.6118,8.638,13200.0
2007-12-28 10:25:00,13.17,13.17,13.15,13.17,3000.0,8.638,8.638,8.6249,8.638,3000.0
2007-12-28 10:30:00,13.17,13.17,13.12,13.13,42200.0,8.638,8.638,8.6052,8.6118,42200.0
2007-12-28 10:35:00,13.13,13.13,13.13,13.13,0.0,8.6118,8.6118,8.6118,8.6118,0.0
2007-12-28 10:40:00,13.13,13.13,13.13,13.13,0.0,8.6118,8.6118,8.6118,8.6118,0.0
2007-12-28 10:45:00,13.13,13.13,13.13,13.13,0.0,8.6118,8.6118,8.6118,8.6118,0.0
2007-12-28 10:50:00,13.13,13.13,13.13,13.13,0.0,8.6118,8.6118,8.6118,8.6118,0.0
2007-12-28 10:55:00,13.04,13.04,13.04,13.04,600.0,8.5527,8.5527,8.5527,8.5527,600.0
2007-12-28 11:00:00,13.04,13.06,13.04,13.05,5200.0,8.5527,8.5659,8.5527,8.5593,5200.0
2007-12-28 11:05:00,13.05,13.05,13.03,13.04,11800.0,8.5593,8.5593,8.5462,8.5527,11800.0
2007-12-28 11:10:00,13.04,13.05,13.03,13.03,5600.0,8.5527,8.5593,8.5462,8.5462,5600.0
2007-12-28 11:15:00,13.04,13.06,13.04,13.06,5400.0,8.5527,8.5659,8.5527,8.5659,5400.0
2007-12-28 11:20:00,13.05,13.08,13.05,13.08,7200.0,8.5593,8.579,8.5593,8.579,7200.0
2007-12-28 11:25:00,13.08,13.08,13.06,13.08,202600.0,8.579,8.579,8.5659,8.579,202600.0
2007-12-28 11:30:00,13.07,13.08,13.05,13.08,12000.0,8.5724,8.579,8.5593,8.579,12000.0
2007-12-28 11:35:00,13.08,13.08,13.06,13.07,6200.0,8.579,8.579,8.5659,8.5724,6200.0
2007-12-28 11:40:00,13.06,13.07,13.06,13.06,5600.0,8.5659,8.5724,8.5659,8.5659,5600.0
2007-12-28 11:45:00,13.07,13.08,13.06,13.06,1200.0,8.5724,8.579,8.5659,8.5659,1200.0
2007-12-28 11:50:00,13.06,13.06,13.06,13.06,6400.0,8.5659,8.5659,8.5659,8.5659,6400.0
2007-12-28 11:55:00,13.06,13.08,13.04,13.04,9200.0,8.5659,8.579,8.5527,8.5527,9200.0
2007-12-28 12:00:00,13.04,13.04,13.03,13.04,3800.0,8.5527,8.5527,8.5462,8.5527,3800.0
2007-12-28 12:05:00,13.04,13.04,13.02,13.02,4600.0,8.5527,8.5527,8.5396,8.5396,4600.0
2007-12-28 12:10:00,13.01,13.02,13.0,13.01,20400.0,8.5331,8.5396,8.5265,8.5331,20400.0
2007-12-28 12:15:00,13.01,13.03,13.01,13.02,13000.0,8.5331,8.5462,8.5331,8.5396,13000.0
2007-12-28 12:20:00,13.02,13.03,13.02,13.02,8400.0,8.5396,8.5462,8.5396,8.5396,8400.0
2007-12-28 12:25:00,13.02,13.02,13.0,13.01,4200.0,8.5396,8.5396,8.5265,8.5331,4200.0
2007-12-28 12:30:00,13.01,13.01,13.0,13.01,7600.0,8.5331,8.5331,8.5265,8.5331,7600.0
2007-12-28 12:35:00,13.0,13.01,13.0,13.01,8600.0,8.5265,8.5331,8.5265,8.5331,8600.0
2007-12-28 12:40:00,13.0,13.01,13.0,13.0,15000.0,8.5265,8.5331,8.5265,8.5265,15000.0
2007-12-28 12:45:00,13.0,13.01,12.97,12.99,77600.0,8.5265,8.5331,8.5068,8.52,77600.0
2007-12-28 12:50:00,12.99,13.01,12.98,12.98,9200.0,8.52,8.5331,8.5134,8.5134,9200.0
2007-12-28 12:55:00,13.0,13.0,12.98,13.0,14400.0,8.5265,8.5265,8.5134,8.5265,14400.0
2007-12-28 13:00:00,13.01,13.02,12.98,13.02,29600.0,8.5331,8.5396,8.5134,8.5396,29600.0
2007-12-28 13:05:00,13.02,13.04,13.02,13.04,5800.0,8.5396,8.5527,8.5396,8.5527,5800.0
2007-12-28 13:10:00,13.04,13.04,13.03,13.03,2000.0,8.5527,8.5527,8.5462,8.5462,2000.0
2007-12-28 13:15:00,13.02,13.02,13.0,13.0,4800.0,8.5396,8.5396,8.5265,8.5265,4800.0
2007-12-28 13:20:00,13.01,13.01,12.99,13.01,4400.0,8.5331,8.5331,8.52,8.5331,4400.0
2007-12-28 13:25:00,13.0,13.03,13.0,13.02,7400.0,8.5265,8.5462,8.5265,8.5396,7400.0
2007-12-28 13:30:00,13.02,13.02,13.01,13.01,5400.0,8.5396,8.5396,8.5331,8.5331,5400.0
2007-12-28 13:35:00,13.02,13.02,12.99,13.0,15000.0,8.5396,8.5396,8.52,8.5265,15000.0
2007-12-28 13:40:00,13.0,13.02,13.0,13.02,5000.0,8.5265,8.5396,8.5265,8.5396,5000.0
2007-12-28 13:45:00,13.02,13.03,13.0,13.0,7800.0,8.5396,8.5462,8.5265,8.5265,7800.0
2007-12-28 13:50:00,13.0,13.0,12.99,12.99,4200.0,8.5265,8.5265,8.52,8.52,4200.0
2007-12-28 13:55:00,12.99,13.0,12.99,13.0,9200.0,8.52,8.5265,8.52,8.5265,9200.0
2007-12-28 14:00:00,13.0,13.03,12.98,12.99,33400.0,8.5265,8.5462,8.5134,8.52,33400.0
2007-12-28 14:05:00,12.98,13.04,12.98,13.01,31200.0,8.5134,8.5527,8.5134,8.5331,31200.0
2007-12-28 14:10:00,13.02,13.03,13.02,13.02,3000.0,8.5396,8.5462,8.5396,8.5396,3000.0
2007-12-28 14:15:00,13.01,13.02,13.0,13.02,10000.0,8.5331,8.5396,8.5265,8.5396,10000.0
2007-12-28 14:20:00,13.02,13.02,13.02,13.02,1800.0,8.5396,8.5396,8.5396,8.5396,1800.0
2007-12-28 14:25:00,13.01,13.02,12.99,13.0,4800.0,8.5331,8.5396,8.52,8.5265,4800.0
2007-12-28 14:30:00,13.0,13.02,12.99,12.99,14800.0,8.5265,8.5396,8.52,8.52,14800.0
2007-12-28 14:35:00,12.99,13.01,12.99,13.0,15000.0,8.52,8.5331,8.52,8.5265,15000.0
2007-12-28 14:40:00,13.0,13.0,12.99,12.99,16200.0,8.5265,8.5265,8.52,8.52,16200.0
2007-12-28 14:45:00,12.99,12.99,12.98,12.99,9000.0,8.52,8.52,8.5134,8.52,9000.0
2007-12-28 14:50:00,12.99,13.0,12.95,12.96,81000.0,8.52,8.5265,8.4937,8.5003,81000.0
2007-12-28 14:55:00,12.96,12.99,12.94,12.97,21400.0,8.5003,8.52,8.4872,8.5068,21400.0
2007-12-28 15:00:00,12.97,12.99,12.95,12.96,13000.0,8.5068,8.52,8.4937,8.5003,13000.0
2007-12-28 15:05:00,12.96,12.98,12.96,12.97,19200.0,8.5003,8.5134,8.5003,8.5068,19200.0
2007-12-28 15:10:00,12.97,12.99,12.97,12.99,5000.0,8.5068,8.52,8.5068,8.52,5000.0
2007-12-28 15:15:00,12.98,12.99,12.97,12.99,18800.0,8.5134,8.52,8.5068,8.52,18800.0
2007-12-28 15:20:00,12.99,13.0,12.97,13.0,20400.0,8.52,8.5265,8.5068,8.5265,20400.0
2007-12-28 15:25:00,13.01,13.03,13.01,13.02,8400.0,8.5331,8.5462,8.5331,8.5396,8400.0
2007-12-28 15:30:00,13.02,13.02,12.99,13.01,18400.0,8.5396,8.5396,8.52,8.5331,18400.0
2007-12-28 15:35:00,13.01,13.01,12.98,13.0,25400.0,8.5331,8.5331,8.5134,8.5265,25400.0
2007-12-28 15:40:00,13.0,13.03,12.99,12.99,18000.0,8.5265,8.5462,8.52,8.52,18000.0
2007-12-28 15:45:00,12.99,13.01,12.98,13.01,20400.0,8.52,8.5331,8.5134,8.5331,20400.0
2007-12-28 15:50:00,13.01,13.02,12.98,12.99,42200.0,8.5331,8.5396,8.5134,8.52,42200.0
2007-12-28 15:55:00,12.99,12.99,12.97,12.99,33600.0,8.52,8.52,8.5068,8.52,33600.0
2007-12-31 09:30:00,12.95,13.05,12.92,13.04,39000.0,8.4937,8.5593,8.474,8.5527,39000.0
2007-12-31 09:35:00,13.03,13.1,12.99,13.0,13200.0,8.5462,8.5921,8.52,8.5265,13200.0
2007-12-31 09:40:00,13.0,13.06,12.99,13.01,26200.0,8.5265,8.5659,8.52,8.5331,26200.0
2007-12-31 09:45:00,13.01,13.04,12.99,13.0,28800.0,8.5331,8.5527,8.52,8.5265,28800.0
2007-12-31 09:50:00,13.02,13.04,12.99,13.01,42200.0,8.5396,8.5527,8.52,8.5331,42200.0
2007-12-31 09:55:00,13.02,13.02,12.97,12.97,25000.0,8.5396,8.5396,8.5068,8.5068,25000.0
2007-12-31 10:00:00,12.97,13.01,12.97,13.0,83400.0,8.5068,8.5331,8.5068,8.5265,83400.0
2007-12-31 10:05:00,13.0,13.01,12.99,12.99,19400.0,8.5265,8.5331,8.52,8.52,19400.0
2007-12-31 10:10:00,13.01,13.01,12.99,12.99,85400.0,8.5331,8.5331,8.52,8.52,85400.0
2007-12-31 10:15:00,13.01,13.05,13.0,13.05,13000.0,8.5331,8.5593,8.5265,8.5593,13000.0
2007-12-31 10:20:00,13.05,13.06,13.0,13.01,19200.0,8.5593,8.5659,8.5265,8.5331,19200.0
2007-12-31 10:25:00,13.02,13.04,13.01,13.01,11200.0,8.5396,8.5527,8.5331,8.5331,11200.0
2007-12-31 10:30:00,13.01,13.02,13.0,13.01,4400.0,8.5331,8.5396,8.5265,8.5331,4400.0
2007-12-31 10:35:00,13.01,13.02,12.99,13.01,24200.0,8.5331,8.5396,8.52,8.5331,24200.0
2007-12-31 10:40:00,12.99,12.99,12.97,12.99,30000.0,8.52,8.52,8.5068,8.52,30000.0
2007-12-31 10:45:00,12.98,12.99,12.97,12.97,8600.0,8.5134,8.52,8.5068,8.5068,8600.0
2007-12-31 10:50:00,12.98,13.0,12.97,12.99,18800.0,8.5134,8.5265,8.5068,8.52,18800.0
2007-12-31 10:55:00,13.0,13.01,12.97,13.0,25600.0,8.5265,8.5331,8.5068,8.5265,25600.0
2007-12-31 11:00:00,12.99,13.02,12.98,13.02,8000.0,8.52,8.5396,8.5134,8.5396,8000.0
2007-12-31 11:05:00,13.01,13.02,13.0,13.0,11400.0,8.5331,8.5396,8.5265,8.5265,11400.0
2007-12-31 11:10:00,13.02,13.02,12.99,13.01,15400.0,8.5396,8.5396,8.52,8.5331,15400.0
2007-12-31 11:15:00,13.01,13.01,12.97,12.97,8200.0,8.5331,8.5331,8.5068,8.5068,8200.0
2007-12-31 11:20:00,12.99,13.0,12.99,13.0,7200.0,8.52,8.5265,8.52,8.5265,7200.0
2007-12-31 11:25:00,12.99,13.0,12.98,12.98,12600.0,8.52,8.5265,8.5134,8.5134,12600.0
2007-12-31 11:30:00,12.99,13.01,12.99,13.0,14000.0,8.52,8.5331,8.52,8.5265,14000.0
2007-12-31 11:35:00,13.0,13.01,12.99,13.0,17400.0,8.5265,8.5331,8.52,8.5265,17400.0
2007-12-31 11:40:00,13.0,13.02,13.0,13.02,18600.0,8.5265,8.5396,8.5265,8.5396,18600.0
2007-12-31 11:45:00,13.02,13.02,12.99,12.99,8400.0,8.5396,8.5396,8.52,8.52,8400.0
2007-12-31 11:50:00,12.99,13.02,12.99,13.01,12400.0,8.52,8.5396,8.52,8.5331,12400.0
2007-12-31 11:55:00,13.0,13.02,13.0,13.01,11000.0,8.5265,8.5396,8.5265,8.5331,11000.0
2007-12-31 12:00:00,13.01,13.01,12.99,13.01,12600.0,8.5331,8.5331,8.52,8.5331,12600.0
2007-12-31 12:05:00,13.01,13.05,13.0,13.04,17000.0,8.5331,8.5593,8.5265,8.5527,17000.0
2007-12-31 12:10:00,13.05,13.05,13.0,13.04,107000.0,8.5593,8.5593,8.5265,8.5527,107000.0
2007-12-31 12:15:00,13.04,13.06,13.04,13.05,5800.0,8.5527,8.5659,8.5527,8.5593,5800.0
2007-12-31 12:20:00,13.05,13.06,13.02,13.02,13400.0,8.5593,8.5659,8.5396,8.5396,13400.0
2007-12-31 12:25:00,13.02,13.02,13.01,13.02,10000.0,8.5396,8.5396,8.5331,8.5396,10000.0
2007-12-31 12:30:00,13.02,13.02,13.01,13.01,7800.0,8.5396,8.5396,8.5331,8.5331,7800.0
2007-12-31 12:35:00,13.01,13.01,13.0,13.01,14400.0,8.5331,8.5331,8.5265,8.5331,14400.0
2007-12-31 12:40:00,13.01,13.01,13.0,13.01,13800.0,8.5331,8.5331,8.5265,8.5331,13800.0
2007-12-31 12:45:00,13.0,13.01,12.99,12.99,51200.0,8.5265,8.5331,8.52,8.52,51200.0
2007-12-31 12:50:00,12.98,13.0,12.98,13.0,43000.0,8.5134,8.5265,8.5134,8.5265,43000.0
2007-12-31 12:55:00,13.0,13.01,13.0,13.01,6000.0,8.5265,8.5331,8.5265,8.5331,6000.0
2007-12-31 13:00:00,13.01,13.02,13.01,13.02,3200.0,8.5331,8.5396,8.5331,8.5396,3200.0
2007-12-31 13:05:00,13.02,13.03,13.01,13.03,17600.0,8.5396,8.5462,8.5331,8.5462,17600.0
2007-12-31 13:10:00,13.03,13.06,13.03,13.06,29200.0,8.5462,8.5659,8.5462,8.5659,29200.0
2007-12-31 13:15:00,13.06,13.06,13.05,13.05,8800.0,8.5659,8.5659,8.5593,8.5593,8800.0
2007-12-31 13:20:00,13.05,13.05,13.04,13.05,13800.0,8.5593,8.5593,8.5527,8.5593,13800.0
2007-12-31 13:25:00,13.05,13.05,13.04,13.04,13800.0,8.5593,8.5593,8.5527,8.5527,13800.0
2007-12-31 13:30:00,13.04,13.05,13.04,13.05,7000.0,8.5527,8.5593,8.5527,8.5593,7000.0
2007-12-31 13:35:00,13.05,13.06,13.04,13.06,4000.0,8.5593,8.5659,8.5527,8.5659,4000.0
2007-12-31 13:40:00,13.06,13.08,13.04,13.06,29600.0,8.5659,8.579,8.5527,8.5659,29600.0
2007-12-31 13:45:00,13.07,13.08,13.03,13.06,60600.0,8.5724,8.579,8.5462,8.5659,60600.0
2007-12-31 13:50:00,13.06,13.1,13.05,13.06,36000.0,8.5659,8.5921,8.5593,8.5659,36000.0
2007-12-31 13:55:00,13.06,13.08,13.06,13.07,5400.0,8.5659,8.579,8.5659,8.5724,5400.0
2007-12-31 14:00:00,13.07,13.08,13.06,13.08,7000.0,8.5724,8.579,8.5659,8.579,7000.0
2007-12-31 14:05:00,13.08,13.09,13.06,13.08,14200.0,8.579,8.5855,8.5659,8.579,14200.0
2007-12-31 14:10:00,13.09,13.1,13.06,13.08,26600.0,8.5855,8.5921,8.5659,8.579,26600.0
2007-12-31 14:15:00,13.07,13.08,13.05,13.06,29600.0,8.5724,8.579,8.5593,8.5659,29600.0
2007-12-31 14:20:00,13.06,13.08,13.03,13.05,35200.0,8.5659,8.579,8.5462,8.5593,35200.0
2007-12-31 14:25:00,13.06,13.07,13.05,13.06,5000.0,8.5659,8.5724,8.5593,8.5659,5000.0
2007-12-31 14:30:00,13.06,13.06,13.05,13.06,15200.0,8.5659,8.5659,8.5593,8.5659,15200.0
2007-12-31 14:35:00,13.07,13.07,13.04,13.05,17800.0,8.5724,8.5724,8.5527,8.5593,17800.0
2007-12-31 14:40:00,13.05,13.06,13.03,13.03,7000.0,8.5593,8.5659,8.5462,8.5462,7000.0
2007-12-31 14:45:00,13.03,13.08,13.03,13.05,25200.0,8.5462,8.579,8.5462,8.5593,25200.0
2007-12-31 14:50:00,13.06,13.08,13.06,13.08,5000.0,8.5659,8.579,8.5659,8.579,5000.0
2007-12-31 14:55:00,13.08,13.09,13.07,13.08,10000.0,8.579,8.5855,8.5724,8.579,10000.0
2007-12-31 15:00:00,13.08,13.08,13.06,13.07,8800.0,8.579,8.579,8.5659,8.5724,8800.0
2007-12-31 15:05:00,13.06,13.07,13.06,13.06,7800.0,8.5659,8.5724,8.5659,8.5659,7800.0
2007-12-31 15:10:00,13.06,13.09,13.06,13.08,14000.0,8.5659,8.5855,8.5659,8.579,14000.0
2007-12-31 15:15:00,13.08,13.12,13.08,13.1,25600.0,8.579,8.6052,8.579,8.5921,25600.0
2007-12-31 15:20:00,13.1,13.11,13.08,13.09,24000.0,8.5921,8.5987,8.579,8.5855,24000.0
2007-12-31 15:25:00,13.1,13.11,13.09,13.11,5400.0,8.5921,8.5987,8.5855,8.5987,5400.0
2007-12-31 15:30:00,13.1,13.1,13.06,13.06,29800.0,8.5921,8.5921,8.5659,8.5659,29800.0
2007-12-31 15:35:00,13.06,13.06,13.02,13.03,33200.0,8.5659,8.5659,8.5396,8.5462,33200.0
2007-12-31 15:40:00,13.03,13.03,12.99,12.99,35000.0,8.5462,8.5462,8.52,8.52,35000.0
2007-12-31 15:45:00,13.0,13.01,12.97,12.98,78800.0,8.5265,8.5331,8.5068,8.5134,78800.0
2007-12-31 15:50:00,12.97,12.99,12.97,12.97,43200.0,8.5068,8.52,8.5068,8.5068,43200.0
2007-12-31 15:55:00,12.97,12.99,12.96,12.96,103200.0,8.5068,8.52,8.5003,8.5003,103200.0
2008-01-02 09:30:00,13.02,13.1,12.92,13.09,59400.0,8.5396,8.5921,8.474,8.5855,59400.0
2008-01-02 09:35:00,13.11,13.11,12.94,12.94,28000.0,8.5987,8.5987,8.4872,8.4872,28000.0
2008-01-02 09:40:00,12.94,13.03,12.93,12.99,58800.0,8.4872,8.5462,8.4806,8.52,58800.0
2008-01-02 09:45:00,12.99,13.01,12.95,12.99,17000.0,8.52,8.5331,8.4937,8.52,17000.0
2008-01-02 09:50:00,12.99,13.03,12.98,13.02,13600.0,8.52,8.5462,8.5134,8.5396,13600.0
2008-01-02 09:55:00,13.02,13.05,12.97,12.97,28000.0,8.5396,8.5593,8.5068,8.5068,28000.0
2008-01-02 10:00:00,12.97,12.97,12.88,12.92,55200.0,8.5068,8.5068,8.4478,8.474,55200.0
2008-01-02 10:05:00,12.9,12.91,12.83,12.83,20800.0,8.4609,8.4675,8.415,8.415,20800.0
2008-01-02 10:10:00,12.83,12.85,12.81,12.81,13400.0,8.415,8.4281,8.4019,8.4019,13400.0
2008-01-02 10:15:00,12.81,12.81,12.76,12.77,15000.0,8.4019,8.4019,8.3691,8.3757,15000.0
2008-01-02 10:20:00,12.77,12.79,12.76,12.79,15800.0,8.3757,8.3888,8.3691,8.3888,15800.0
2008-01-02 10:25:00,12.79,12.81,12.79,12.8,8800.0,8.3888,8.4019,8.3888,8.3953,8800.0
2008-01-02 10:30:00,12.79,12.85,12.76,12.85,31000.0,8.3888,8.4281,8.3691,8.4281,31000.0
2008-01-02 10:35:00,12.84,12.85,12.82,12.83,13000.0,8.4216,8.4281,8.4085,8.415,13000.0
2008-01-02 10:40:00,12.81,12.82,12.8,12.81,10400.0,8.4019,8.4085,8.3953,8.4019,10400.0
2008-01-02 10:45:00,12.8,12.81,12.77,12.77,11800.0,8.3953,8.4019,8.3757,8.3757,11800.0
2008-01-02 10:50:00,12.77,12.77,12.75,12.77,10400.0,8.3757,8.3757,8.3625,8.3757,10400.0
2008-01-02 10:55:00,12.78,12.78,12.74,12.76,17200.0,8.3822,8.3822,8.356,8.3691,17200.0
2008-01-02 11:00:00,12.77,12.78,12.76,12.76,9600.0,8.3757,8.3822,8.3691,8.3691,9600.0
2008-01-02 11:05:00,12.76,12.79,12.76,12.77,35400.0,8.3691,8.3888,8.3691,8.3757,35400.0
2008-01-02 11:10:00,12.78,12.78,12.73,12.74,32400.0,8.3822,8.3822,8.3494,8.356,32400.0
2008-01-02 11:15:00,12.73,12.74,12.63,12.65,34600.0,8.3494,8.356,8.2838,8.297,34600.0
2008-01-02 11:20:00,12.63,12.64,12.6,12.63,52200.0,8.2838,8.2904,8.2642,8.2838,52200.0
2008-01-02 11:25:00,12.63,12.64,12.61,12.63,60600.0,8.2838,8.2904,8.2707,8.2838,60600.0
2008-01-02 11:30:00,12.63,12.63,12.62,12.63,9400.0,8.2838,8.2838,8.2773,8.2838,9400.0
2008-01-02 11:35:00,12.63,12.63,12.61,12.61,23200.0,8.2838,8.2838,8.2707,8.2707,23200.0
2008-01-02 11:40:00,12.61,12.64,12.59,12.61,25000.0,8.2707,8.2904,8.2576,8.2707,25000.0
2008-01-02 11:45:00,12.62,12.62,12.6,12.6,10400.0,8.2773,8.2773,8.2642,8.2642,10400.0
2008-01-02 11:50:00,12.6,12.65,12.58,12.65,29600.0,8.2642,8.297,8.251,8.297,29600.0
2008-01-02 11:55:00,12.65,12.65,12.65,12.65,16600.0,8.297,8.297,8.297,8.297,16600.0
2008-01-02 12:00:00,12.65,12.65,12.63,12.65,13400.0,8.297,8.297,8.2838,8.297,13400.0
2008-01-02 12:05:00,12.65,12.66,12.63,12.63,30800.0,8.297,8.3035,8.2838,8.2838,30800.0
2008-01-02 12:10:00,12.63,12.63,12.58,12.58,46600.0,8.2838,8.2838,8.251,8.251,46600.0
2008-01-02 12:15:00,12.58,12.58,12.53,12.54,36400.0,8.251,8.251,8.2182,8.2248,36400.0
2008-01-02 12:20:00,12.54,12.54,12.5,12.51,34200.0,8.2248,8.2248,8.1986,8.2051,34200.0
2008-01-02 12:25:00,12.51,12.52,12.51,12.52,59000.0,8.2051,8.2117,8.2051,8.2117,59000.0
2008-01-02 12:30:00,12.52,12.53,12.49,12.5,53800.0,8.2117,8.2182,8.192,8.1986,53800.0
2008-01-02 12:35:00,12.51,12.51,12.49,12.49,16600.0,8.2051,8.2051,8.192,8.192,16600.0
2008-01-02 12:40:00,12.49,12.5,12.49,12.5,12000.0,8.192,8.1986,8.192,8.1986,12000.0
2008-01-02 12:45:00,12.5,12.52,12.49,12.52,21000.0,8.1986,8.2117,8.192,8.2117,21000.0
2008-01-02 12:50:00,12.52,12.53,12.51,12.52,16000.0,8.2117,8.2182,8.2051,8.2117,16000.0
2008-01-02 12:55:00,12.52,12.57,12.52,12.55,28200.0,8.2117,8.2445,8.2117,8.2314,28200.0
2008-01-02 13:00:00,12.55,12.55,12.52,12.52,20000.0,8.2314,8.2314,8.2117,8.2117,20000.0
2008-01-02 13:05:00,12.52,12.55,12.52,12.53,17400.0,8.2117,8.2314,8.2117,8.2182,17400.0
2008-01-02 13:10:00,12.53,12.55,12.49,12.5,30800.0,8.2182,8.2314,8.192,8.1986,30800.0
2008-01-02 13:15:00,12.5,12.52,12.49,12.52,26400.0,8.1986,8.2117,8.192,8.2117,26400.0
2008-01-02 13:20:00,12.52,12.53,12.52,12.53,9400.0,8.2117,8.2182,8.2117,8.2182,9400.0
2008-01-02 13:25:00,12.53,12.55,12.52,12.55,36800.0,8.2182,8.2314,8.2117,8.2314,36800.0
2008-01-02 13:30:00,12.55,12.6,12.55,12.6,24400.0,8.2314,8.2642,8.2314,8.2642,24400.0
2008-01-02 13:35:00,12.6,12.6,12.59,12.6,26800.0,8.2642,8.2642,8.2576,8.2642,26800.0
2008-01-02 13:40:00,12.6,12.6,12.54,12.54,47400.0,8.2642,8.2642,8.2248,8.2248,47400.0
2008-01-02 13:45:00,12.55,12.58,12.54,12.58,22400.0,8.2314,8.251,8.2248,8.251,22400.0
2008-01-02 13:50:00,12.58,12.6,12.58,12.59,13000.0,8.251,8.2642,8.251,8.2576,13000.0
2008-01-02 13:55:00,12.6,12.6,12.59,12.59,13200.0,8.2642,8.2642,8.2576,8.2576,13200.0
2008-01-02 14:00:00,12.6,12.63,12.56,12.56,34400.0,8.2642,8.2838,8.2379,8.2379,34400.0
2008-01-02 14:05:00,12.57,12.63,12.56,12.63,41200.0,8.2445,8.2838,8.2379,8.2838,41200.0
2008-01-02 14:10:00,12.63,12.65,12.62,12.64,52600.0,8.2838,8.297,8.2773,8.2904,52600.0
2008-01-02 14:15:00,12.64,12.65,12.61,12.62,43400.0,8.2904,8.297,8.2707,8.2773,43400.0
2008-01-02 14:20:00,12.63,12.63,12.58,12.6,29000.0,8.2838,8.2838,8.251,8.2642,29000.0
2008-01-02 14:25:00,12.6,12.61,12.59,12.59,14600.0,8.2642,8.2707,8.2576,8.2576,14600.0
2008-01-02 14:30:00,12.59,12.62,12.59,12.62,20000.0,8.2576,8.2773,8.2576,8.2773,20000.0
2008-01-02 14:35:00,12.61,12.61,12.55,12.55,18000.0,8.2707,8.2707,8.2314,8.2314,18000.0
2008-01-02 14:40:00,12.56,12.58,12.54,12.54,25800.0,8.2379,8.251,8.2248,8.2248,25800.0
2008-01-02 14:45:00,12.55,12.57,12.55,12.57,16000.0,8.2314,8.2445,8.2314,8.2445,16000.0
2008-01-02 14:50:00,12.57,12.59,12.56,12.57,14400.0,8.2445,8.2576,8.2379,8.2445,14400.0
2008-01-02 14:55:00,12.58,12.58,12.54,12.55,15400.0,8.251,8.251,8.2248,8.2314,15400.0
2008-01-02 15:00:00,12.54,12.56,12.53,12.55,42800.0,8.2248,8.2379,8.2182,8.2314,42800.0
2008-01-02 15:05:00,12.54,12.55,12.52,12.53,51800.0,8.2248,8.2314,8.2117,8.2182,51800.0
2008-01-02 15:10:00,12.52,12.55,12.52,12.55,16600.0,8.2117,8.2314,8.2117,8.2314,16600.0
2008-01-02 15:15:00,12.55,12.55,12.53,12.53,17800.0,8.2314,8.2314,8.2182,8.2182,17800.0
2008-01-02 15:20:00,12.53,12.55,12.51,12.54,19400.0,8.2182,8.2314,8.2051,8.2248,19400.0
2008-01-02 15:25:00,12.54,12.54,12.49,12.49,27000.0,8.2248,8.2248,8.192,8.192,27000.0
2008-01-02 15:30:00,12.49,12.51,12.49,12.49,28400.0,8.192,8.2051,8.192,8.192,28400.0
2008-01-02 15:35:00,12.49,12.49,12.48,12.49,42000.0,8.192,8.192,8.1855,8.192,42000.0
2008-01-02 15:40:00,12.49,12.5,12.49,12.49,50200.0,8.192,8.1986,8.192,8.192,50200.0
2008-01-02 15:45:00,12.49,12.49,12.44,12.44,81800.0,8.192,8.192,8.1592,8.1592,81800.0
2008-01-02 15:50:00,12.44,12.44,12.42,12.43,62600.0,8.1592,8.1592,8.1461,8.1527,62600.0
2008-01-02 15:55:00,12.43,12.45,12.43,12.45,63400.0,8.1527,8.1658,8.1527,8.1658,63400.0
2008-01-03 09:30:00,12.5,12.54,12.4,12.4,70400.0,8.1986,8.2248,8.133,8.133,70400.0
2008-01-03 09:35:00,12.4,12.49,12.38,12.4,46000.0,8.133,8.192,8.1199,8.133,46000.0
2008-01-03 09:40:00,12.41,12.41,12.27,12.28,39400.0,8.1395,8.1395,8.0477,8.0543,39400.0
2008-01-03 09:45:00,12.27,12.3,12.25,12.27,28000.0,8.0477,8.0674,8.0346,8.0477,28000.0
2008-01-03 09:50:00,12.27,12.32,12.27,12.28,23200.0,8.0477,8.0805,8.0477,8.0543,23200.0
2008-01-03 09:55:00,12.28,12.38,12.28,12.35,40200.0,8.0543,8.1199,8.0543,8.1002,40200.0
2008-01-03 10:00:00,12.36,12.43,12.36,12.4,39400.0,8.1067,8.1527,8.1067,8.133,39400.0
2008-01-03 10:05:00,12.4,12.52,12.38,12.51,45400.0,8.133,8.2117,8.1199,8.2051,45400.0
2008-01-03 10:10:00,12.51,12.54,12.46,12.46,37600.0,8.2051,8.2248,8.1723,8.1723,37600.0
2008-01-03 10:15:00,12.46,12.46,12.38,12.38,21600.0,8.1723,8.1723,8.1199,8.1199,21600.0
2008-01-03 10:20:00,12.38,12.4,12.34,12.36,23400.0,8.1199,8.133,8.0936,8.1067,23400.0
2008-01-03 10:25:00,12.36,12.4,12.35,12.38,30400.0,8.1067,8.133,8.1002,8.1199,30400.0
2008-01-03 10:30:00,12.4,12.43,12.38,12.43,28200.0,8.133,8.1527,8.1199,8.1527,28200.0
2008-01-03 10:35:00,12.42,12.46,12.42,12.45,30600.0,8.1461,8.1723,8.1461,8.1658,30600.0
2008-01-03 10:40:00,12.45,12.46,12.37,12.37,23000.0,8.1658,8.1723,8.1133,8.1133,23000.0
2008-01-03 10:45:00,12.38,12.4,12.37,12.38,28000.0,8.1199,8.133,8.1133,8.1199,28000.0
2008-01-03 10:50:00,12.38,12.38,12.34,12.35,11600.0,8.1199,8.1199,8.0936,8.1002,11600.0
2008-01-03 10:55:00,12.35,12.37,12.34,12.37,15400.0,8.1002,8.1133,8.0936,8.1133,15400.0
2008-01-03 11:00:00,12.37,12.37,12.34,12.35,23600.0,8.1133,8.1133,8.0936,8.1002,23600.0
2008-01-03 11:05:00,12.35,12.35,12.31,12.31,104400.0,8.1002,8.1002,8.074,8.074,104400.0
2008-01-03 11:10:00,12.32,12.33,12.27,12.27,39200.0,8.0805,8.0871,8.0477,8.0477,39200.0
2008-01-03 11:15:00,12.28,12.28,12.27,12.27,11200.0,8.0543,8.0543,8.0477,8.0477,11200.0
2008-01-03 11:20:00,12.28,12.28,12.27,12.27,15600.0,8.0543,8.0543,8.0477,8.0477,15600.0
2008-01-03 11:25:00,12.27,12.27,12.25,12.26,16800.0,8.0477,8.0477,8.0346,8.0412,16800.0
2008-01-03 11:30:00,12.26,12.26,12.25,12.26,25000.0,8.0412,8.0412,8.0346,8.0412,25000.0
2008-01-03 11:35:00,12.26,12.27,12.25,12.26,18800.0,8.0412,8.0477,8.0346,8.0412,18800.0
2008-01-03 11:40:00,12.26,12.27,12.25,12.26,23600.0,8.0412,8.0477,8.0346,8.0412,23600.0
2008-01-03 11:45:00,12.26,12.27,12.25,12.26,17600.0,8.0412,8.0477,8.0346,8.0412,17600.0
2008-01-03 11:50:00,12.26,12.27,12.26,12.26,16600.0,8.0412,8.0477,8.0412,8.0412,16600.0
2008-01-03 11:55:00,12.27,12.27,12.26,12.26,15200.0,8.0477,8.0477,8.0412,8.0412,15200.0
2008-01-03 12:00:00,12.26,12.28,12.26,12.27,21600.0,8.0412,8.0543,8.0412,8.0477,21600.0
2008-01-03 12:05:00,12.28,12.28,12.27,12.28,8200.0,8.0543,8.0543,8.0477,8.0543,8200.0
2008-01-03 12:10:00,12.28,12.28,12.24,12.26,52400.0,8.0543,8.0543,8.028,8.0412,52400.0
2008-01-03 12:15:00,12.27,12.27,12.25,12.25,21600.0,8.0477,8.0477,8.0346,8.0346,21600.0
2008-01-03 12:20:00,12.25,12.25,12.2,12.2,22800.0,8.0346,8.0346,8.0018,8.0018,22800.0
2008-01-03 12:25:00,12.2,12.21,12.19,12.2,43600.0,8.0018,8.0084,7.9952,8.0018,43600.0
2008-01-03 12:30:00,12.2,12.23,12.2,12.23,20800.0,8.0018,8.0215,8.0018,8.0215,20800.0
2008-01-03 12:35:00,12.23,12.24,12.22,12.22,19600.0,8.0215,8.028,8.0149,8.0149,19600.0
2008-01-03 12:40:00,12.22,12.25,12.22,12.22,30000.0,8.0149,8.0346,8.0149,8.0149,30000.0
2008-01-03 12:45:00,12.22,12.23,12.22,12.23,9800.0,8.0149,8.0215,8.0149,8.0215,9800.0
2008-01-03 12:50:00,12.24,12.24,12.22,12.23,14800.0,8.028,8.028,8.0149,8.0215,14800.0
2008-01-03 12:55:00,12.24,12.24,12.22,12.23,24400.0,8.028,8.028,8.0149,8.0215,24400.0
2008-01-03 13:00:00,12.22,12.22,12.19,12.22,49400.0,8.0149,8.0149,7.9952,8.0149,49400.0
2008-01-03 13:05:00,12.22,12.22,12.15,12.15,34200.0,8.0149,8.0149,7.969,7.969,34200.0
2008-01-03 13:10:00,12.15,12.15,12.12,12.13,61600.0,7.969,7.969,7.9493,7.9559,61600.0
2008-01-03 13:15:00,12.12,12.13,12.05,12.06,88200.0,7.9493,7.9559,7.9034,7.91,88200.0
2008-01-03 13:20:00,12.05,12.06,12.04,12.05,30000.0,7.9034,7.91,7.8969,7.9034,30000.0
2008-01-03 13:25:00,12.05,12.06,12.0,12.01,67000.0,7.9034,7.91,7.8706,7.8772,67000.0
2008-01-03 13:30:00,12.01,12.02,12.01,12.02,53000.0,7.8772,7.8837,7.8772,7.8837,53000.0
2008-01-03 13:35:00,12.02,12.03,12.01,12.02,16400.0,7.8837,7.8903,7.8772,7.8837,16400.0
2008-01-03 13:40:00,12.03,12.03,12.02,12.02,30400.0,7.8903,7.8903,7.8837,7.8837,30400.0
2008-01-03 13:45:00,12.02,12.03,12.01,12.02,40000.0,7.8837,7.8903,7.8772,7.8837,40000.0
2008-01-03 13:50:00,12.02,12.04,12.02,12.03,27600.0,7.8837,7.8969,7.8837,7.8903,27600.0
2008-01-03 13:55:00,12.03,12.04,12.02,12.02,18000.0,7.8903,7.8969,7.8837,7.8837,18000.0
2008-01-03 14:00:00,12.02,12.03,11.99,12.0,1770000.0,7.8837,7.8903,7.8641,7.8706,1770000.0
2008-01-03 14:05:00,12.02,12.04,12.01,12.01,38000.0,7.8837,7.8969,7.8772,7.8772,38000.0
2008-01-03 14:10:00,12.01,12.03,11.99,11.99,61000.0,7.8772,7.8903,7.8641,7.8641,61000.0
2008-01-03 14:15:00,11.99,12.02,11.99,12.01,37200.0,7.8641,7.8837,7.8641,7.8772,37200.0
2008-01-03 14:20:00,12.01,12.02,12.0,12.01,20400.0,7.8772,7.8837,7.8706,7.8772,20400.0
2008-01-03 14:25:00,12.02,12.02,12.01,12.02,29400.0,7.8837,7.8837,7.8772,7.8837,29400.0
2008-01-03 14:30:00,12.02,12.04,12.0,12.03,31600.0,7.8837,7.8969,7.8706,7.8903,31600.0
2008-01-03 14:35:00,12.03,12.09,12.03,12.09,27200.0,7.8903,7.9297,7.8903,7.9297,27200.0
2008-01-03 14:40:00,12.09,12.11,12.08,12.1,32200.0,7.9297,7.9428,7.9231,7.9362,32200.0
2008-01-03 14:45:00,12.1,12.11,12.08,12.1,19800.0,7.9362,7.9428,7.9231,7.9362,19800.0
2008-01-03 14:50:00,12.1,12.11,12.09,12.09,15600.0,7.9362,7.9428,7.9297,7.9297,15600.0
2008-01-03 14:55:00,12.09,12.1,12.08,12.08,20200.0,7.9297,7.9362,7.9231,7.9231,20200.0
2008-01-03 15:00:00,12.08,12.08,12.03,12.04,38400.0,7.9231,7.9231,7.8903,7.8969,38400.0
2008-01-03 15:05:00,12.04,12.05,12.03,12.05,42400.0,7.8969,7.9034,7.8903,7.9034,42400.0
2008-01-03 15:10:00,12.05,12.05,12.0,12.03,88600.0,7.9034,7.9034,7.8706,7.8903,88600.0
2008-01-03 15:15:00,12.03,12.03,12.0,12.02,77800.0,7.8903,7.8903,7.8706,7.8837,77800.0
2008-01-03 15:20:00,12.02,12.02,12.0,12.01,53200.0,7.8837,7.8837,7.8706,7.8772,53200.0
2008-01-03 15:25:00,12.01,12.03,12.01,12.01,59600.0,7.8772,7.8903,7.8772,7.8772,59600.0
2008-01-03 15:30:00,12.02,12.03,12.0,12.01,85000.0,7.8837,7.8903,7.8706,7.8772,85000.0
2008-01-03 15:35:00,12.01,12.02,11.99,12.02,83800.0,7.8772,7.8837,7.8641,7.8837,83800.0
2008-01-03 15:40:00,12.02,12.03,12.01,12.02,39200.0,7.8837,7.8903,7.8772,7.8837,39200.0
2008-01-03 15:45:00,12.02,12.03,12.01,12.02,63400.0,7.8837,7.8903,7.8772,7.8837,63400.0
2008-01-03 15:50:00,12.02,12.05,12.01,12.04,77800.0,7.8837,7.9034,7.8772,7.8969,77800.0
2008-01-03 15:55:00,12.03,12.04,12.01,12.04,120000.0,7.8903,7.8969,7.8772,7.8969,120000.0
2008-01-04 09:30:00,11.84,11.88,11.55,11.55,13600.0,7.7657,7.7919,7.5755,7.5755,13600.0
2008-01-04 09:35:00,11.6,11.92,11.53,11.59,357600.0,7.6083,7.8182,7.5624,7.6017,357600.0
2008-01-04 09:40:00,11.58,11.59,11.44,11.49,129600.0,7.5952,7.6017,7.5033,7.5361,129600.0
2008-01-04 09:45:00,11.49,11.49,11.44,11.44,37000.0,7.5361,7.5361,7.5033,7.5033,37000.0
2008-01-04 09:50:00,11.46,11.52,11.45,11.51,125800.0,7.5164,7.5558,7.5099,7.5492,125800.0
2008-01-04 09:55:00,11.51,11.52,11.46,11.47,84600.0,7.5492,7.5558,7.5164,7.523,84600.0
2008-01-04 10:00:00,11.47,11.52,11.46,11.5,85400.0,7.523,7.5558,7.5164,7.5427,85400.0
2008-01-04 10:05:00,11.5,11.51,11.47,11.47,53800.0,7.5427,7.5492,7.523,7.523,53800.0
2008-01-04 10:10:00,11.49,11.49,11.43,11.47,60600.0,7.5361,7.5361,7.4968,7.523,60600.0
2008-01-04 10:15:00,11.47,11.49,11.46,11.48,22200.0,7.523,7.5361,7.5164,7.5296,22200.0
2008-01-04 10:20:00,11.48,11.51,11.48,11.5,58800.0,7.5296,7.5492,7.5296,7.5427,58800.0
2008-01-04 10:25:00,11.51,11.51,11.49,11.51,108200.0,7.5492,7.5492,7.5361,7.5492,108200.0
2008-01-04 10:30:00,11.51,11.52,11.5,11.52,121400.0,7.5492,7.5558,7.5427,7.5558,121400.0
2008-01-04 10:35:00,11.52,11.52,11.49,11.5,185400.0,7.5558,7.5558,7.5361,7.5427,185400.0
2008-01-04 10:40:00,11.51,11.55,11.5,11.54,71400.0,7.5492,7.5755,7.5427,7.5689,71400.0
2008-01-04 10:45:00,11.55,11.55,11.53,11.53,36000.0,7.5755,7.5755,7.5624,7.5624,36000.0
2008-01-04 10:50:00,11.53,11.55,11.53,11.54,22400.0,7.5624,7.5755,7.5624,7.5689,22400.0
2008-01-04 10:55:00,11.54,11.55,11.53,11.54,20200.0,7.5689,7.5755,7.5624,7.5689,20200.0
2008-01-04 11:00:00,11.54,11.54,11.53,11.53,17200.0,7.5689,7.5689,7.5624,7.5624,17200.0
2008-01-04 11:05:00,11.53,11.53,11.49,11.5,111000.0,7.5624,7.5624,7.5361,7.5427,111000.0
2008-01-04 11:10:00,11.5,11.5,11.47,11.47,39800.0,7.5427,7.5427,7.523,7.523,39800.0
2008-01-04 11:15:00,11.47,11.5,11.47,11.49,26600.0,7.523,7.5427,7.523,7.5361,26600.0
2008-01-04 11:20:00,11.5,11.5,11.49,11.5,35600.0,7.5427,7.5427,7.5361,7.5427,35600.0
2008-01-04 11:25:00,11.5,11.52,11.5,11.51,68000.0,7.5427,7.5558,7.5427,7.5492,68000.0
2008-01-04 11:30:00,11.51,11.55,11.51,11.55,60600.0,7.5492,7.5755,7.5492,7.5755,60600.0
2008-01-04 11:35:00,11.55,11.55,11.54,11.55,31400.0,7.5755,7.5755,7.5689,7.5755,31400.0
2008-01-04 11:40:00,11.55,11.58,11.55,11.55,90600.0,7.5755,7.5952,7.5755,7.5755,90600.0
2008-01-04 11:45:00,11.57,11.62,11.56,11.58,50600.0,7.5886,7.6214,7.582,7.5952,50600.0
2008-01-04 11:50:00,11.58,11.6,11.56,11.6,44200.0,7.5952,7.6083,7.582,7.6083,44200.0
2008-01-04 11:55:00,11.6,11.63,11.6,11.63,10600.0,7.6083,7.6279,7.6083,7.6279,10600.0
2008-01-04 12:00:00,11.63,11.63,11.57,11.58,36000.0,7.6279,7.6279,7.5886,7.5952,36000.0
2008-01-04 12:05:00,11.58,11.64,11.57,11.63,15000.0,7.5952,7.6345,7.5886,7.6279,15000.0
2008-01-04 12:10:00,11.63,11.63,11.62,11.63,9800.0,7.6279,7.6279,7.6214,7.6279,9800.0
2008-01-04 12:15:00,11.63,11.63,11.63,11.63,41800.0,7.6279,7.6279,7.6279,7.6279,41800.0
2008-01-04 12:20:00,11.63,11.66,11.61,11.62,69200.0,7.6279,7.6476,7.6148,7.6214,69200.0
2008-01-04 12:25:00,11.63,11.65,11.62,11.62,28800.0,7.6279,7.6411,7.6214,7.6214,28800.0
2008-01-04 12:30:00,11.63,11.63,11.56,11.56,31200.0,7.6279,7.6279,7.582,7.582,31200.0
2008-01-04 12:35:00,11.56,11.6,11.56,11.59,10200.0,7.582,7.6083,7.582,7.6017,10200.0
2008-01-04 12:40:00,11.58,11.6,11.58,11.59,12200.0,7.5952,7.6083,7.5952,7.6017,12200.0
2008-01-04 12:45:00,11.6,11.6,11.59,11.6,16600.0,7.6083,7.6083,7.6017,7.6083,16600.0
2008-01-04 12:50:00,11.61,11.61,11.58,11.6,13400.0,7.6148,7.6148,7.5952,7.6083,13400.0
2008-01-04 12:55:00,11.6,11.6,11.59,11.59,6200.0,7.6083,7.6083,7.6017,7.6017,6200.0
2008-01-04 13:00:00,11.6,11.6,11.59,11.59,7400.0,7.6083,7.6083,7.6017,7.6017,7400.0
2008-01-04 13:05:00,11.59,11.61,11.59,11.6,19800.0,7.6017,7.6148,7.6017,7.6083,19800.0
2008-01-04 13:10:00,11.6,11.61,11.6,11.61,18200.0,7.6083,7.6148,7.6083,7.6148,18200.0
2008-01-04 13:15:00,11.6,11.63,11.6,11.62,30000.0,7.6083,7.6279,7.6083,7.6214,30000.0
2008-01-04 13:20:00,11.62,11.63,11.6,11.63,87800.0,7.6214,7.6279,7.6083,7.6279,87800.0
2008-01-04 13:25:00,11.64,11.65,11.63,11.65,10600.0,7.6345,7.6411,7.6279,7.6411,10600.0
2008-01-04 13:30:00,11.63,11.64,11.63,11.63,15800.0,7.6279,7.6345,7.6279,7.6279,15800.0
2008-01-04 13:35:00,11.63,11.64,11.62,11.63,76800.0,7.6279,7.6345,7.6214,7.6279,76800.0
2008-01-04 13:40:00,11.63,11.67,11.62,11.65,91800.0,7.6279,7.6542,7.6214,7.6411,91800.0
2008-01-04 13:45:00,11.65,11.65,11.62,11.63,56800.0,7.6411,7.6411,7.6214,7.6279,56800.0
2008-01-04 13:50:00,11.63,11.66,11.61,11.65,86000.0,7.6279,7.6476,7.6148,7.6411,86000.0
2008-01-04 13:55:00,11.66,11.72,11.63,11.63,80400.0,7.6476,7.687,7.6279,7.6279,80400.0
2008-01-04 14:00:00,11.63,11.65,11.62,11.65,25400.0,7.6279,7.6411,7.6214,7.6411,25400.0
2008-01-04 14:05:00,11.64,11.67,11.62,11.64,43000.0,7.6345,7.6542,7.6214,7.6345,43000.0
2008-01-04 14:10:00,11.63,11.63,11.63,11.63,11600.0,7.6279,7.6279,7.6279,7.6279,11600.0
2008-01-04 14:15:00,11.63,11.67,11.63,11.66,30000.0,7.6279,7.6542,7.6279,7.6476,30000.0
2008-01-04 14:20:00,11.66,11.67,11.63,11.65,54000.0,7.6476,7.6542,7.6279,7.6411,54000.0
2008-01-04 14:25:00,11.64,11.66,11.64,11.65,9800.0,7.6345,7.6476,7.6345,7.6411,9800.0
2008-01-04 14:30:00,11.65,11.65,11.63,11.63,17200.0,7.6411,7.6411,7.6279,7.6279,17200.0
2008-01-04 14:35:00,11.63,11.63,11.62,11.63,32600.0,7.6279,7.6279,7.6214,7.6279,32600.0
2008-01-04 14:40:00,11.63,11.65,11.63,11.64,45800.0,7.6279,7.6411,7.6279,7.6345,45800.0
2008-01-04 14:45:00,11.63,11.64,11.62,11.63,71400.0,7.6279,7.6345,7.6214,7.6279,71400.0
2008-01-04 14:50:00,11.63,11.64,11.63,11.63,158000.0,7.6279,7.6345,7.6279,7.6279,158000.0
2008-01-04 14:55:00,11.63,11.67,11.63,11.65,43800.0,7.6279,7.6542,7.6279,7.6411,43800.0
2008-01-04 15:00:00,11.66,11.68,11.63,11.63,76200.0,7.6476,7.6607,7.6279,7.6279,76200.0
2008-01-04 15:05:00,11.63,11.74,11.63,11.74,60600.0,7.6279,7.7001,7.6279,7.7001,60600.0
2008-01-04 15:10:00,11.74,11.74,11.72,11.72,37400.0,7.7001,7.7001,7.687,7.687,37400.0
2008-01-04 15:15:00,11.73,11.76,11.72,11.74,71600.0,7.6935,7.7132,7.687,7.7001,71600.0
2008-01-04 15:20:00,11.74,11.79,11.72,11.74,67400.0,7.7001,7.7329,7.687,7.7001,67400.0
2008-01-04 15:25:00,11.74,11.8,11.74,11.8,87200.0,7.7001,7.7395,7.7001,7.7395,87200.0
2008-01-04 15:30:00,11.8,11.81,11.75,11.78,130200.0,7.7395,7.746,7.7067,7.7263,130200.0
2008-01-04 15:35:00,11.78,11.79,11.75,11.78,71000.0,7.7263,7.7329,7.7067,7.7263,71000.0
2008-01-04 15:40:00,11.78,11.8,11.74,11.79,90200.0,7.7263,7.7395,7.7001,7.7329,90200.0
2008-01-04 15:45:00,11.79,11.79,11.72,11.76,125000.0,7.7329,7.7329,7.687,7.7132,125000.0
2008-01-04 15:50:00,11.76,11.77,11.73,11.75,140400.0,7.7132,7.7198,7.6935,7.7067,140400.0
2008-01-04 15:55:00,11.75,11.77,11.74,11.75,229600.0,7.7067,7.7198,7.7001,7.7067,229600.0
2008-01-07 09:30:00,11.8,11.93,11.76,11.77,14400.0,7.7395,7.8247,7.7132,7.7198,14400.0
2008-01-07 09:35:00,11.76,11.76,11.59,11.65,74800.0,7.7132,7.7132,7.6017,7.6411,74800.0
2008-01-07 09:40:00,11.63,11.69,11.6,11.63,44200.0,7.6279,7.6673,7.6083,7.6279,44200.0
2008-01-07 09:45:00,11.63,11.67,11.62,11.64,73800.0,7.6279,7.6542,7.6214,7.6345,73800.0
2008-01-07 09:50:00,11.64,11.72,11.64,11.72,58000.0,7.6345,7.687,7.6345,7.687,58000.0
2008-01-07 09:55:00,11.72,11.72,11.68,11.69,43000.0,7.687,7.687,7.6607,7.6673,43000.0
2008-01-07 10:00:00,11.68,11.69,11.63,11.65,53200.0,7.6607,7.6673,7.6279,7.6411,53200.0
2008-01-07 10:05:00,11.65,11.67,11.65,11.65,24000.0,7.6411,7.6542,7.6411,7.6411,24000.0
2008-01-07 10:10:00,11.65,11.65,11.57,11.6,40400.0,7.6411,7.6411,7.5886,7.6083,40400.0
2008-01-07 10:15:00,11.6,11.61,11.55,11.55,61400.0,7.6083,7.6148,7.5755,7.5755,61400.0
2008-01-07 10:20:00,11.54,11.55,11.51,11.54,34200.0,7.5689,7.5755,7.5492,7.5689,34200.0
2008-01-07 10:25:00,11.54,11.58,11.5,11.53,91600.0,7.5689,7.5952,7.5427,7.5624,91600.0
2008-01-07 10:30:00,11.52,11.56,11.51,11.53,84200.0,7.5558,7.582,7.5492,7.5624,84200.0
2008-01-07 10:35:00,11.55,11.55,11.52,11.53,45800.0,7.5755,7.5755,7.5558,7.5624,45800.0
2008-01-07 10:40:00,11.53,11.54,11.53,11.53,38600.0,7.5624,7.5689,7.5624,7.5624,38600.0
2008-01-07 10:45:00,11.53,11.57,11.52,11.55,59600.0,7.5624,7.5886,7.5558,7.5755,59600.0
2008-01-07 10:50:00,11.55,11.56,11.55,11.55,35800.0,7.5755,7.582,7.5755,7.5755,35800.0
2008-01-07 10:55:00,11.55,11.56,11.54,11.55,19800.0,7.5755,7.582,7.5689,7.5755,19800.0
2008-01-07 11:00:00,11.56,11.61,11.56,11.59,52400.0,7.582,7.6148,7.582,7.6017,52400.0
2008-01-07 11:05:00,11.6,11.71,11.59,11.71,94000.0,7.6083,7.6804,7.6017,7.6804,94000.0
2008-01-07 11:10:00,11.7,11.81,11.7,11.74,225200.0,7.6739,7.746,7.6739,7.7001,225200.0
2008-01-07 11:15:00,11.74,11.76,11.68,11.76,134800.0,7.7001,7.7132,7.6607,7.7132,134800.0
2008-01-07 11:20:00,11.74,11.84,11.74,11.83,104200.0,7.7001,7.7657,7.7001,7.7591,104200.0
2008-01-07 11:25:00,11.81,11.9,11.81,11.88,75600.0,7.746,7.805,7.746,7.7919,75600.0
2008-01-07 11:30:00,11.88,12.03,11.87,12.0,119200.0,7.7919,7.8903,7.7854,7.8706,119200.0
2008-01-07 11:35:00,12.01,12.06,12.0,12.03,118400.0,7.8772,7.91,7.8706,7.8903,118400.0
2008-01-07 11:40:00,12.02,12.04,11.99,12.03,54000.0,7.8837,7.8969,7.8641,7.8903,54000.0
2008-01-07 11:45:00,12.03,12.05,12.02,12.02,29400.0,7.8903,7.9034,7.8837,7.8837,29400.0
2008-01-07 11:50:00,12.02,12.03,11.92,11.92,63200.0,7.8837,7.8903,7.8182,7.8182,63200.0
2008-01-07 11:55:00,11.92,11.97,11.92,11.94,25000.0,7.8182,7.851,7.8182,7.8313,25000.0
2008-01-07 12:00:00,11.93,11.93,11.86,11.87,24400.0,7.8247,7.8247,7.7788,7.7854,24400.0
2008-01-07 12:05:00,11.88,11.88,11.86,11.86,19800.0,7.7919,7.7919,7.7788,7.7788,19800.0
2008-01-07 12:10:00,11.87,11.88,11.84,11.86,18400.0,7.7854,7.7919,7.7657,7.7788,18400.0
2008-01-07 12:15:00,11.85,11.86,11.76,11.8,55000.0,7.7722,7.7788,7.7132,7.7395,55000.0
2008-01-07 12:20:00,11.8,11.89,11.8,11.88,32200.0,7.7395,7.7985,7.7395,7.7919,32200.0
2008-01-07 12:25:00,11.88,11.92,11.88,11.89,10600.0,7.7919,7.8182,7.7919,7.7985,10600.0
2008-01-07 12:30:00,11.9,11.94,11.89,11.94,15800.0,7.805,7.8313,7.7985,7.8313,15800.0
2008-01-07 12:35:00,11.94,11.96,11.92,11.94,24600.0,7.8313,7.8444,7.8182,7.8313,24600.0
2008-01-07 12:40:00,11.94,11.95,11.9,11.93,30400.0,7.8313,7.8378,7.805,7.8247,30400.0
2008-01-07 12:45:00,11.93,11.94,11.92,11.94,5200.0,7.8247,7.8313,7.8182,7.8313,5200.0
2008-01-07 12:50:00,11.94,12.02,11.93,12.0,53400.0,7.8313,7.8837,7.8247,7.8706,53400.0
2008-01-07 12:55:00,12.01,12.02,11.98,12.01,21400.0,7.8772,7.8837,7.8575,7.8772,21400.0
2008-01-07 13:00:00,11.99,12.01,11.97,11.99,41200.0,7.8641,7.8772,7.851,7.8641,41200.0
2008-01-07 13:05:00,11.99,12.02,11.98,12.0,100200.0,7.8641,7.8837,7.8575,7.8706,100200.0
2008-01-07 13:10:00,12.0,12.02,11.99,12.0,80800.0,7.8706,7.8837,7.8641,7.8706,80800.0
2008-01-07 13:15:00,12.0,12.04,12.0,12.03,33400.0,7.8706,7.8969,7.8706,7.8903,33400.0
2008-01-07 13:20:00,12.03,12.05,12.01,12.03,45200.0,7.8903,7.9034,7.8772,7.8903,45200.0
2008-01-07 13:25:00,12.02,12.04,12.0,12.04,58600.0,7.8837,7.8969,7.8706,7.8969,58600.0
2008-01-07 13:30:00,12.03,12.03,11.99,12.0,65600.0,7.8903,7.8903,7.8641,7.8706,65600.0
2008-01-07 13:35:00,12.0,12.0,11.99,12.0,34600.0,7.8706,7.8706,7.8641,7.8706,34600.0
2008-01-07 13:40:00,12.0,12.0,11.97,11.98,57400.0,7.8706,7.8706,7.851,7.8575,57400.0
2008-01-07 13:45:00,11.98,11.98,11.94,11.97,26400.0,7.8575,7.8575,7.8313,7.851,26400.0
2008-01-07 13:50:00,11.96,11.97,11.85,11.9,93000.0,7.8444,7.851,7.7722,7.805,93000.0
2008-01-07 13:55:00,11.9,11.91,11.88,11.88,75800.0,7.805,7.8116,7.7919,7.7919,75800.0
2008-01-07 14:00:00,11.88,11.9,11.85,11.86,35000.0,7.7919,7.805,7.7722,7.7788,35000.0
2008-01-07 14:05:00,11.85,11.86,11.79,11.8,24400.0,7.7722,7.7788,7.7329,7.7395,24400.0
2008-01-07 14:10:00,11.79,11.8,11.77,11.78,36400.0,7.7329,7.7395,7.7198,7.7263,36400.0
2008-01-07 14:15:00,11.77,11.79,11.76,11.78,40600.0,7.7198,7.7329,7.7132,7.7263,40600.0
2008-01-07 14:20:00,11.78,11.83,11.78,11.83,59200.0,7.7263,7.7591,7.7263,7.7591,59200.0
2008-01-07 14:25:00,11.83,11.84,11.78,11.8,17600.0,7.7591,7.7657,7.7263,7.7395,17600.0
2008-01-07 14:30:00,11.79,11.82,11.79,11.8,13000.0,7.7329,7.7526,7.7329,7.7395,13000.0
2008-01-07 14:35:00,11.8,11.82,11.78,11.81,58200.0,7.7395,7.7526,7.7263,7.746,58200.0
2008-01-07 14:40:00,11.81,11.85,11.79,11.79,50800.0,7.746,7.7722,7.7329,7.7329,50800.0
2008-01-07 14:45:00,11.79,11.83,11.78,11.81,45600.0,7.7329,7.7591,7.7263,7.746,45600.0
2008-01-07 14:50:00,11.81,11.83,11.78,11.78,45800.0,7.746,7.7591,7.7263,7.7263,45800.0
2008-01-07 14:55:00,11.78,11.8,11.74,11.8,38000.0,7.7263,7.7395,7.7001,7.7395,38000.0
2008-01-07 15:00:00,11.81,11.83,11.78,11.81,23000.0,7.746,7.7591,7.7263,7.746,23000.0
2008-01-07 15:05:00,11.81,11.81,11.78,11.8,12400.0,7.746,7.746,7.7263,7.7395,12400.0
2008-01-07 15:10:00,11.81,11.83,11.76,11.77,21200.0,7.746,7.7591,7.7132,7.7198,21200.0
2008-01-07 15:15:00,11.76,11.8,11.76,11.8,16800.0,7.7132,7.7395,7.7132,7.7395,16800.0
2008-01-07 15:20:00,11.8,11.81,11.78,11.8,25600.0,7.7395,7.746,7.7263,7.7395,25600.0
2008-01-07 15:25:00,11.8,11.81,11.78,11.79,30000.0,7.7395,7.746,7.7263,7.7329,30000.0
2008-01-07 15:30:00,11.8,11.81,11.78,11.8,31400.0,7.7395,7.746,7.7263,7.7395,31400.0
2008-01-07 15:35:00,11.8,11.81,11.75,11.76,25600.0,7.7395,7.746,7.7067,7.7132,25600.0
2008-01-07 15:40:00,11.76,11.79,11.76,11.79,52600.0,7.7132,7.7329,7.7132,7.7329,52600.0
2008-01-07 15:45:00,11.79,11.86,11.78,11.86,56800.0,7.7329,7.7788,7.7263,7.7788,56800.0
2008-01-07 15:50:00,11.86,11.9,11.86,11.9,48000.0,7.7788,7.805,7.7788,7.805,48000.0
2008-01-07 15:55:00,11.9,11.9,11.85,11.85,116400.0,7.805,7.805,7.7722,7.7722,116400.0
2008-01-08 09:30:00,11.88,11.9,11.8,11.81,46400.0,7.7919,7.805,7.7395,7.746,46400.0
2008-01-08 09:35:00,11.77,11.83,11.75,11.77,17600.0,7.7198,7.7591,7.7067,7.7198,17600.0
2008-01-08 09:40:00,11.77,11.88,11.77,11.88,39200.0,7.7198,7.7919,7.7198,7.7919,39200.0
2008-01-08 09:45:00,11.9,11.99,11.88,11.88,55800.0,7.805,7.8641,7.7919,7.7919,55800.0
2008-01-08 09:50:00,11.87,11.96,11.87,11.94,36200.0,7.7854,7.8444,7.7854,7.8313,36200.0
2008-01-08 09:55:00,11.94,11.97,11.93,11.97,22000.0,7.8313,7.851,7.8247,7.851,22000.0
2008-01-08 10:00:00,11.97,11.99,11.95,11.99,29400.0,7.851,7.8641,7.8378,7.8641,29400.0
2008-01-08 10:05:00,11.99,12.0,11.97,11.99,32400.0,7.8641,7.8706,7.851,7.8641,32400.0
2008-01-08 10:10:00,11.99,12.04,11.99,12.04,36200.0,7.8641,7.8969,7.8641,7.8969,36200.0
2008-01-08 10:15:00,12.04,12.05,11.93,11.93,40000.0,7.8969,7.9034,7.8247,7.8247,40000.0
2008-01-08 10:20:00,11.93,11.94,11.9,11.9,12600.0,7.8247,7.8313,7.805,7.805,12600.0
2008-01-08 10:25:00,11.9,11.91,11.88,11.9,16800.0,7.805,7.8116,7.7919,7.805,16800.0
2008-01-08 10:30:00,11.9,11.93,11.9,11.92,14600.0,7.805,7.8247,7.805,7.8182,14600.0
2008-01-08 10:35:00,11.92,11.96,11.92,11.94,31200.0,7.8182,7.8444,7.8182,7.8313,31200.0
2008-01-08 10:40:00,11.94,11.95,11.93,11.94,24600.0,7.8313,7.8378,7.8247,7.8313,24600.0
2008-01-08 10:45:00,11.93,11.94,11.89,11.89,28800.0,7.8247,7.8313,7.7985,7.7985,28800.0
2008-01-08 10:50:00,11.9,11.91,11.88,11.9,25800.0,7.805,7.8116,7.7919,7.805,25800.0
2008-01-08 10:55:00,11.9,11.91,11.89,11.9,13600.0,7.805,7.8116,7.7985,7.805,13600.0
2008-01-08 11:00:00,11.91,11.94,11.88,11.89,23400.0,7.8116,7.8313,7.7919,7.7985,23400.0
2008-01-08 11:05:00,11.89,11.9,11.88,11.9,8400.0,7.7985,7.805,7.7919,7.805,8400.0
2008-01-08 11:10:00,11.9,11.9,11.88,11.88,62200.0,7.805,7.805,7.7919,7.7919,62200.0
2008-01-08 11:15:00,11.88,11.89,11.85,11.85,53200.0,7.7919,7.7985,7.7722,7.7722,53200.0
2008-01-08 11:20:00,11.86,11.87,11.83,11.84,42600.0,7.7788,7.7854,7.7591,7.7657,42600.0
2008-01-08 11:25:00,11.84,11.86,11.81,11.86,66800.0,7.7657,7.7788,7.746,7.7788,66800.0
2008-01-08 11:30:00,11.86,11.86,11.81,11.81,46800.0,7.7788,7.7788,7.746,7.746,46800.0
2008-01-08 11:35:00,11.81,11.81,11.77,11.77,44800.0,7.746,7.746,7.7198,7.7198,44800.0
2008-01-08 11:40:00,11.77,11.83,11.77,11.82,28000.0,7.7198,7.7591,7.7198,7.7526,28000.0
2008-01-08 11:45:00,11.81,11.81,11.77,11.77,57800.0,7.746,7.746,7.7198,7.7198,57800.0
2008-01-08 11:50:00,11.78,11.78,11.76,11.77,16800.0,7.7263,7.7263,7.7132,7.7198,16800.0
2008-01-08 11:55:00,11.77,11.78,11.74,11.78,62200.0,7.7198,7.7263,7.7001,7.7263,62200.0
2008-01-08 12:00:00,11.77,11.77,11.73,11.73,48000.0,7.7198,7.7198,7.6935,7.6935,48000.0
2008-01-08 12:05:00,11.72,11.76,11.7,11.76,23800.0,7.687,7.7132,7.6739,7.7132,23800.0
2008-01-08 12:10:00,11.76,11.76,11.74,11.74,14600.0,7.7132,7.7132,7.7001,7.7001,14600.0
2008-01-08 12:15:00,11.74,11.74,11.72,11.74,24000.0,7.7001,7.7001,7.687,7.7001,24000.0
2008-01-08 12:20:00,11.74,11.76,11.74,11.76,17400.0,7.7001,7.7132,7.7001,7.7132,17400.0
2008-01-08 12:25:00,11.76,11.76,11.75,11.75,15000.0,7.7132,7.7132,7.7067,7.7067,15000.0
2008-01-08 12:30:00,11.75,11.76,11.74,11.76,52200.0,7.7067,7.7132,7.7001,7.7132,52200.0
2008-01-08 12:35:00,11.76,11.76,11.74,11.75,80000.0,7.7132,7.7132,7.7001,7.7067,80000.0
2008-01-08 12:40:00,11.75,11.77,11.75,11.76,15200.0,7.7067,7.7198,7.7067,7.7132,15200.0
2008-01-08 12:45:00,11.76,11.77,11.75,11.76,19800.0,7.7132,7.7198,7.7067,7.7132,19800.0
2008-01-08 12:50:00,11.76,11.77,11.75,11.75,15800.0,7.7132,7.7198,7.7067,7.7067,15800.0
2008-01-08 12:55:00,11.75,11.77,11.74,11.75,18000.0,7.7067,7.7198,7.7001,7.7067,18000.0
2008-01-08 13:00:00,11.74,11.75,11.74,11.74,19800.0,7.7001,7.7067,7.7001,7.7001,19800.0
2008-01-08 13:05:00,11.74,11.81,11.74,11.81,44000.0,7.7001,7.746,7.7001,7.746,44000.0
2008-01-08 13:10:00,11.81,11.87,11.81,11.86,47400.0,7.746,7.7854,7.746,7.7788,47400.0
2008-01-08 13:15:00,11.85,11.88,11.83,11.83,48400.0,7.7722,7.7919,7.7591,7.7591,48400.0
2008-01-08 13:20:00,11.83,11.84,11.81,11.84,10800.0,7.7591,7.7657,7.746,7.7657,10800.0
2008-01-08 13:25:00,11.84,11.89,11.84,11.88,15600.0,7.7657,7.7985,7.7657,7.7919,15600.0
2008-01-08 13:30:00,11.88,11.9,11.86,11.86,17000.0,7.7919,7.805,7.7788,7.7788,17000.0
2008-01-08 13:35:00,11.85,11.86,11.81,11.81,14200.0,7.7722,7.7788,7.746,7.746,14200.0
2008-01-08 13:40:00,11.81,11.85,11.81,11.85,18400.0,7.746,7.7722,7.746,7.7722,18400.0
2008-01-08 13:45:00,11.85,11.86,11.84,11.84,9000.0,7.7722,7.7788,7.7657,7.7657,9000.0
2008-01-08 13:50:00,11.84,11.86,11.84,11.86,9200.0,7.7657,7.7788,7.7657,7.7788,9200.0
2008-01-08 13:55:00,11.86,11.87,11.85,11.87,18200.0,7.7788,7.7854,7.7722,7.7854,18200.0
2008-01-08 14:00:00,11.86,11.87,11.86,11.87,11400.0,7.7788,7.7854,7.7788,7.7854,11400.0
2008-01-08 14:05:00,11.86,11.88,11.86,11.88,19800.0,7.7788,7.7919,7.7788,7.7919,19800.0
2008-01-08 14:10:00,11.88,11.93,11.88,11.93,17600.0,7.7919,7.8247,7.7919,7.8247,17600.0
2008-01-08 14:15:00,11.93,11.93,11.92,11.93,20200.0,7.8247,7.8247,7.8182,7.8247,20200.0
2008-01-08 14:20:00,11.93,11.94,11.91,11.92,21600.0,7.8247,7.8313,7.8116,7.8182,21600.0
2008-01-08 14:25:00,11.92,11.95,11.92,11.95,13800.0,7.8182,7.8378,7.8182,7.8378,13800.0
2008-01-08 14:30:00,11.95,11.97,11.94,11.95,42000.0,7.8378,7.851,7.8313,7.8378,42000.0
2008-01-08 14:35:00,11.95,11.96,11.92,11.92,11600.0,7.8378,7.8444,7.8182,7.8182,11600.0
2008-01-08 14:40:00,11.93,11.94,11.87,11.87,36600.0,7.8247,7.8313,7.7854,7.7854,36600.0
2008-01-08 14:45:00,11.87,11.87,11.8,11.8,39200.0,7.7854,7.7854,7.7395,7.7395,39200.0
2008-01-08 14:50:00,11.81,11.81,11.78,11.79,23600.0,7.746,7.746,7.7263,7.7329,23600.0
2008-01-08 14:55:00,11.78,11.79,11.74,11.74,16400.0,7.7263,7.7329,7.7001,7.7001,16400.0
2008-01-08 15:00:00,11.76,11.76,11.74,11.74,35200.0,7.7132,7.7132,7.7001,7.7001,35200.0
2008-01-08 15:05:00,11.74,11.77,11.73,11.73,54400.0,7.7001,7.7198,7.6935,7.6935,54400.0
2008-01-08 15:10:00,11.72,11.77,11.72,11.74,201400.0,7.687,7.7198,7.687,7.7001,201400.0
2008-01-08 15:15:00,11.74,11.76,11.72,11.74,183000.0,7.7001,7.7132,7.687,7.7001,183000.0
2008-01-08 15:20:00,11.75,11.75,11.7,11.71,90400.0,7.7067,7.7067,7.6739,7.6804,90400.0
2008-01-08 15:25:00,11.71,11.74,11.7,11.74,72000.0,7.6804,7.7001,7.6739,7.7001,72000.0
2008-01-08 15:30:00,11.74,11.81,11.74,11.79,55800.0,7.7001,7.746,7.7001,7.7329,55800.0
2008-01-08 15:35:00,11.79,11.79,11.76,11.78,53400.0,7.7329,7.7329,7.7132,7.7263,53400.0
2008-01-08 15:40:00,11.77,11.8,11.74,11.74,38600.0,7.7198,7.7395,7.7001,7.7001,38600.0
2008-01-08 15:45:00,11.74,11.74,11.7,11.71,40600.0,7.7001,7.7001,7.6739,7.6804,40600.0
2008-01-08 15:50:00,11.71,11.71,11.65,11.67,82800.0,7.6804,7.6804,7.6411,7.6542,82800.0
2008-01-08 15:55:00,11.67,11.68,11.63,11.63,129000.0,7.6542,7.6607,7.6279,7.6279,129000.0
2008-01-09 09:30:00,11.67,11.78,11.58,11.6,44000.0,7.6542,7.7263,7.5952,7.6083,44000.0
2008-01-09 09:35:00,11.6,11.76,11.59,11.74,50000.0,7.6083,7.7132,7.6017,7.7001,50000.0
2008-01-09 09:40:00,11.74,11.81,11.71,11.75,34200.0,7.7001,7.746,7.6804,7.7067,34200.0
2008-01-09 09:45:00,11.74,11.78,11.71,11.78,20800.0,7.7001,7.7263,7.6804,7.7263,20800.0
2008-01-09 09:50:00,11.77,11.77,11.67,11.68,58400.0,7.7198,7.7198,7.6542,7.6607,58400.0
2008-01-09 09:55:00,11.68,11.69,11.64,11.67,61000.0,7.6607,7.6673,7.6345,7.6542,61000.0
2008-01-09 10:00:00,11.68,11.73,11.67,11.72,71600.0,7.6607,7.6935,7.6542,7.687,71600.0
2008-01-09 10:05:00,11.72,11.72,11.7,11.71,64600.0,7.687,7.687,7.6739,7.6804,64600.0
2008-01-09 10:10:00,11.7,11.72,11.68,11.71,54600.0,7.6739,7.687,7.6607,7.6804,54600.0
2008-01-09 10:15:00,11.71,11.72,11.69,11.69,11800.0,7.6804,7.687,7.6673,7.6673,11800.0
2008-01-09 10:20:00,11.7,11.7,11.65,11.67,75400.0,7.6739,7.6739,7.6411,7.6542,75400.0
2008-01-09 10:25:00,11.65,11.75,11.65,11.75,21800.0,7.6411,7.7067,7.6411,7.7067,21800.0
2008-01-09 10:30:00,11.76,11.77,11.74,11.77,21000.0,7.7132,7.7198,7.7001,7.7198,21000.0
2008-01-09 10:35:00,11.77,11.79,11.74,11.76,85400.0,7.7198,7.7329,7.7001,7.7132,85400.0
2008-01-09 10:40:00,11.77,11.78,11.76,11.77,79600.0,7.7198,7.7263,7.7132,7.7198,79600.0
2008-01-09 10:45:00,11.77,11.84,11.76,11.83,132000.0,7.7198,7.7657,7.7132,7.7591,132000.0
2008-01-09 10:50:00,11.84,11.84,11.81,11.81,85000.0,7.7657,7.7657,7.746,7.746,85000.0
2008-01-09 10:55:00,11.81,11.83,11.79,11.82,43000.0,7.746,7.7591,7.7329,7.7526,43000.0
2008-01-09 11:00:00,11.83,11.84,11.81,11.81,64000.0,7.7591,7.7657,7.746,7.746,64000.0
2008-01-09 11:05:00,11.81,11.84,11.76,11.81,74000.0,7.746,7.7657,7.7132,7.746,74000.0
2008-01-09 11:10:00,11.81,11.81,11.74,11.81,70200.0,7.746,7.746,7.7001,7.746,70200.0
2008-01-09 11:15:00,11.81,11.82,11.8,11.81,24200.0,7.746,7.7526,7.7395,7.746,24200.0
2008-01-09 11:20:00,11.81,11.83,11.81,11.83,18400.0,7.746,7.7591,7.746,7.7591,18400.0
2008-01-09 11:25:00,11.83,11.83,11.81,11.81,42000.0,7.7591,7.7591,7.746,7.746,42000.0
2008-01-09 11:30:00,11.81,11.82,11.74,11.74,36200.0,7.746,7.7526,7.7001,7.7001,36200.0
2008-01-09 11:35:00,11.74,11.74,11.71,11.73,29800.0,7.7001,7.7001,7.6804,7.6935,29800.0
2008-01-09 11:40:00,11.73,11.74,11.72,11.73,42800.0,7.6935,7.7001,7.687,7.6935,42800.0
2008-01-09 11:45:00,11.73,11.74,11.72,11.74,74000.0,7.6935,7.7001,7.687,7.7001,74000.0
2008-01-09 11:50:00,11.73,11.73,11.7,11.71,302200.0,7.6935,7.6935,7.6739,7.6804,302200.0
2008-01-09 11:55:00,11.71,11.72,11.67,11.67,307400.0,7.6804,7.687,7.6542,7.6542,307400.0
2008-01-09 12:00:00,11.66,11.71,11.64,11.71,40800.0,7.6476,7.6804,7.6345,7.6804,40800.0
2008-01-09 12:05:00,11.71,11.72,11.67,11.7,35000.0,7.6804,7.687,7.6542,7.6739,35000.0
2008-01-09 12:10:00,11.7,11.72,11.69,11.7,22800.0,7.6739,7.687,7.6673,7.6739,22800.0
2008-01-09 12:15:00,11.7,11.7,11.63,11.69,70400.0,7.6739,7.6739,7.6279,7.6673,70400.0
2008-01-09 12:20:00,11.69,11.7,11.65,11.7,81800.0,7.6673,7.6739,7.6411,7.6739,81800.0
2008-01-09 12:25:00,11.69,11.7,11.66,11.69,129000.0,7.6673,7.6739,7.6476,7.6673,129000.0
2008-01-09 12:30:00,11.69,11.7,11.65,11.67,38000.0,7.6673,7.6739,7.6411,7.6542,38000.0
2008-01-09 12:35:00,11.68,11.68,11.62,11.62,32600.0,7.6607,7.6607,7.6214,7.6214,32600.0
2008-01-09 12:40:00,11.61,11.68,11.59,11.59,140200.0,7.6148,7.6607,7.6017,7.6017,140200.0
2008-01-09 12:45:00,11.59,11.66,11.54,11.65,75000.0,7.6017,7.6476,7.5689,7.6411,75000.0
2008-01-09 12:50:00,11.65,11.68,11.65,11.65,58800.0,7.6411,7.6607,7.6411,7.6411,58800.0
2008-01-09 12:55:00,11.65,11.65,11.53,11.63,77800.0,7.6411,7.6411,7.5624,7.6279,77800.0
2008-01-09 13:00:00,11.62,11.68,11.62,11.68,25600.0,7.6214,7.6607,7.6214,7.6607,25600.0
2008-01-09 13:05:00,11.68,11.68,11.64,11.65,13600.0,7.6607,7.6607,7.6345,7.6411,13600.0
2008-01-09 13:10:00,11.64,11.64,11.55,11.6,51800.0,7.6345,7.6345,7.5755,7.6083,51800.0
2008-01-09 13:15:00,11.6,11.61,11.54,11.6,38400.0,7.6083,7.6148,7.5689,7.6083,38400.0
2008-01-09 13:20:00,11.61,11.65,11.6,11.61,22000.0,7.6148,7.6411,7.6083,7.6148,22000.0
2008-01-09 13:25:00,11.61,11.62,11.59,11.61,22400.0,7.6148,7.6214,7.6017,7.6148,22400.0
2008-01-09 13:30:00,11.61,11.63,11.55,11.58,31400.0,7.6148,7.6279,7.5755,7.5952,31400.0
2008-01-09 13:35:00,11.58,11.61,11.56,11.61,17600.0,7.5952,7.6148,7.582,7.6148,17600.0
2008-01-09 13:40:00,11.61,11.62,11.57,11.58,28000.0,7.6148,7.6214,7.5886,7.5952,28000.0
2008-01-09 13:45:00,11.57,11.58,11.55,11.56,28200.0,7.5886,7.5952,7.5755,7.582,28200.0
2008-01-09 13:50:00,11.56,11.57,11.55,11.56,26000.0,7.582,7.5886,7.5755,7.582,26000.0
2008-01-09 13:55:00,11.55,11.61,11.54,11.6,54000.0,7.5755,7.6148,7.5689,7.6083,54000.0
2008-01-09 14:00:00,11.6,11.6,11.56,11.57,45600.0,7.6083,7.6083,7.582,7.5886,45600.0
2008-01-09 14:05:00,11.58,11.62,11.56,11.56,83400.0,7.5952,7.6214,7.582,7.582,83400.0
2008-01-09 14:10:00,11.56,11.56,11.49,11.49,19000.0,7.582,7.582,7.5361,7.5361,19000.0
2008-01-09 14:15:00,11.47,11.51,11.47,11.49,83400.0,7.523,7.5492,7.523,7.5361,83400.0
2008-01-09 14:20:00,11.49,11.54,11.49,11.54,20600.0,7.5361,7.5689,7.5361,7.5689,20600.0
2008-01-09 14:25:00,11.55,11.56,11.48,11.55,44800.0,7.5755,7.582,7.5296,7.5755,44800.0
2008-01-09 14:30:00,11.55,11.7,11.54,11.62,80800.0,7.5755,7.6739,7.5689,7.6214,80800.0
2008-01-09 14:35:00,11.61,11.62,11.57,11.57,36000.0,7.6148,7.6214,7.5886,7.5886,36000.0
2008-01-09 14:40:00,11.57,11.6,11.56,11.58,35200.0,7.5886,7.6083,7.582,7.5952,35200.0
2008-01-09 14:45:00,11.58,11.7,11.58,11.7,21600.0,7.5952,7.6739,7.5952,7.6739,21600.0
2008-01-09 14:50:00,11.69,11.78,11.69,11.69,57400.0,7.6673,7.7263,7.6673,7.6673,57400.0
2008-01-09 14:55:00,11.69,11.71,11.65,11.7,31600.0,7.6673,7.6804,7.6411,7.6739,31600.0
2008-01-09 15:00:00,11.71,11.76,11.7,11.76,29600.0,7.6804,7.7132,7.6739,7.7132,29600.0
2008-01-09 15:05:00,11.76,11.85,11.76,11.85,60800.0,7.7132,7.7722,7.7132,7.7722,60800.0
2008-01-09 15:10:00,11.84,11.84,11.74,11.79,57600.0,7.7657,7.7657,7.7001,7.7329,57600.0
2008-01-09 15:15:00,11.8,11.87,11.79,11.86,66200.0,7.7395,7.7854,7.7329,7.7788,66200.0
2008-01-09 15:20:00,11.86,11.87,11.83,11.83,60800.0,7.7788,7.7854,7.7591,7.7591,60800.0
2008-01-09 15:25:00,11.83,11.84,11.8,11.8,39200.0,7.7591,7.7657,7.7395,7.7395,39200.0
2008-01-09 15:30:00,11.81,11.81,11.72,11.75,108400.0,7.746,7.746,7.687,7.7067,108400.0
2008-01-09 15:35:00,11.75,11.85,11.74,11.85,91400.0,7.7067,7.7722,7.7001,7.7722,91400.0
2008-01-09 15:40:00,11.86,11.9,11.86,11.88,66800.0,7.7788,7.805,7.7788,7.7919,66800.0
2008-01-09 15:45:00,11.88,11.93,11.86,11.89,89000.0,7.7919,7.8247,7.7788,7.7985,89000.0
2008-01-09 15:50:00,11.89,11.97,11.88,11.96,65000.0,7.7985,7.851,7.7919,7.8444,65000.0
2008-01-09 15:55:00,11.96,11.99,11.91,11.93,162200.0,7.8444,7.8641,7.8116,7.8247,162200.0
2008-01-10 09:30:00,11.81,11.81,11.49,11.54,116400.0,7.746,7.746,7.5361,7.5689,116400.0
2008-01-10 09:35:00,11.55,11.63,11.54,11.63,51600.0,7.5755,7.6279,7.5689,7.6279,51600.0
2008-01-10 09:40:00,11.62,11.63,11.48,11.59,41200.0,7.6214,7.6279,7.5296,7.6017,41200.0
2008-01-10 09:45:00,11.59,11.7,11.59,11.7,34800.0,7.6017,7.6739,7.6017,7.6739,34800.0
2008-01-10 09:50:00,11.7,11.85,11.7,11.76,31600.0,7.6739,7.7722,7.6739,7.7132,31600.0
2008-01-10 09:55:00,11.77,11.9,11.77,11.88,38800.0,7.7198,7.805,7.7198,7.7919,38800.0
2008-01-10 10:00:00,11.9,11.9,11.86,11.88,26400.0,7.805,7.805,7.7788,7.7919,26400.0
2008-01-10 10:05:00,11.88,11.93,11.88,11.92,22600.0,7.7919,7.8247,7.7919,7.8182,22600.0
2008-01-10 10:10:00,11.92,11.92,11.87,11.88,40200.0,7.8182,7.8182,7.7854,7.7919,40200.0
2008-01-10 10:15:00,11.87,11.93,11.87,11.9,26800.0,7.7854,7.8247,7.7854,7.805,26800.0
2008-01-10 10:20:00,11.92,11.92,11.88,11.88,15400.0,7.8182,7.8182,7.7919,7.7919,15400.0
2008-01-10 10:25:00,11.88,11.88,11.8,11.83,29200.0,7.7919,7.7919,7.7395,7.7591,29200.0
2008-01-10 10:30:00,11.82,11.83,11.8,11.81,30200.0,7.7526,7.7591,7.7395,7.746,30200.0
2008-01-10 10:35:00,11.82,11.84,11.79,11.79,14000.0,7.7526,7.7657,7.7329,7.7329,14000.0
2008-01-10 10:40:00,11.79,11.79,11.75,11.78,23800.0,7.7329,7.7329,7.7067,7.7263,23800.0
2008-01-10 10:45:00,11.78,11.78,11.71,11.71,21200.0,7.7263,7.7263,7.6804,7.6804,21200.0
2008-01-10 10:50:00,11.71,11.71,11.63,11.67,54400.0,7.6804,7.6804,7.6279,7.6542,54400.0
2008-01-10 10:55:00,11.67,11.67,11.65,11.67,11400.0,7.6542,7.6542,7.6411,7.6542,11400.0
2008-01-10 11:00:00,11.67,11.67,11.6,11.61,23400.0,7.6542,7.6542,7.6083,7.6148,23400.0
2008-01-10 11:05:00,11.61,11.63,11.59,11.62,33000.0,7.6148,7.6279,7.6017,7.6214,33000.0
2008-01-10 11:10:00,11.62,11.65,11.61,11.65,32400.0,7.6214,7.6411,7.6148,7.6411,32400.0
2008-01-10 11:15:00,11.65,11.67,11.65,11.66,21400.0,7.6411,7.6542,7.6411,7.6476,21400.0
2008-01-10 11:20:00,11.67,11.68,11.65,11.67,31400.0,7.6542,7.6607,7.6411,7.6542,31400.0
2008-01-10 11:25:00,11.67,11.72,11.67,11.7,27400.0,7.6542,7.687,7.6542,7.6739,27400.0
2008-01-10 11:30:00,11.7,11.71,11.68,11.7,14600.0,7.6739,7.6804,7.6607,7.6739,14600.0
2008-01-10 11:35:00,11.7,11.71,11.69,11.69,32800.0,7.6739,7.6804,7.6673,7.6673,32800.0
2008-01-10 11:40:00,11.7,11.71,11.67,11.7,55400.0,7.6739,7.6804,7.6542,7.6739,55400.0
2008-01-10 11:45:00,11.71,11.74,11.7,11.74,27400.0,7.6804,7.7001,7.6739,7.7001,27400.0
2008-01-10 11:50:00,11.74,11.8,11.74,11.79,26600.0,7.7001,7.7395,7.7001,7.7329,26600.0
2008-01-10 11:55:00,11.79,11.8,11.78,11.79,27800.0,7.7329,7.7395,7.7263,7.7329,27800.0
2008-01-10 12:00:00,11.78,11.79,11.71,11.71,27000.0,7.7263,7.7329,7.6804,7.6804,27000.0
2008-01-10 12:05:00,11.71,11.71,11.69,11.7,10800.0,7.6804,7.6804,7.6673,7.6739,10800.0
2008-01-10 12:10:00,11.71,11.74,11.71,11.74,15400.0,7.6804,7.7001,7.6804,7.7001,15400.0
2008-01-10 12:15:00,11.74,11.85,11.73,11.76,76400.0,7.7001,7.7722,7.6935,7.7132,76400.0
2008-01-10 12:20:00,11.76,11.97,11.74,11.93,114200.0,7.7132,7.851,7.7001,7.8247,114200.0
2008-01-10 12:25:00,11.93,11.93,11.8,11.83,49200.0,7.8247,7.8247,7.7395,7.7591,49200.0
2008-01-10 12:30:00,11.83,11.84,11.74,11.74,19200.0,7.7591,7.7657,7.7001,7.7001,19200.0
2008-01-10 12:35:00,11.76,11.77,11.72,11.72,16600.0,7.7132,7.7198,7.687,7.687,16600.0
2008-01-10 12:40:00,11.72,11.74,11.67,11.74,8600.0,7.687,7.7001,7.6542,7.7001,8600.0
2008-01-10 12:45:00,11.74,11.74,11.68,11.72,11800.0,7.7001,7.7001,7.6607,7.687,11800.0
2008-01-10 12:50:00,11.71,11.75,11.7,11.72,19000.0,7.6804,7.7067,7.6739,7.687,19000.0
2008-01-10 12:55:00,11.72,11.89,11.72,11.81,23800.0,7.687,7.7985,7.687,7.746,23800.0
2008-01-10 13:00:00,11.81,11.92,11.73,11.86,26200.0,7.746,7.8182,7.6935,7.7788,26200.0
2008-01-10 13:05:00,11.86,11.89,11.81,11.84,36200.0,7.7788,7.7985,7.746,7.7657,36200.0
2008-01-10 13:10:00,11.85,11.87,11.76,11.79,29400.0,7.7722,7.7854,7.7132,7.7329,29400.0
2008-01-10 13:15:00,11.79,11.8,11.74,11.77,44000.0,7.7329,7.7395,7.7001,7.7198,44000.0
2008-01-10 13:20:00,11.78,11.78,11.75,11.76,29800.0,7.7263,7.7263,7.7067,7.7132,29800.0
2008-01-10 13:25:00,11.77,11.77,11.69,11.69,34800.0,7.7198,7.7198,7.6673,7.6673,34800.0
2008-01-10 13:30:00,11.7,11.72,11.63,11.65,62800.0,7.6739,7.687,7.6279,7.6411,62800.0
2008-01-10 13:35:00,11.65,11.65,11.56,11.59,51600.0,7.6411,7.6411,7.582,7.6017,51600.0
2008-01-10 13:40:00,11.59,11.65,11.58,11.64,43200.0,7.6017,7.6411,7.5952,7.6345,43200.0
2008-01-10 13:45:00,11.64,11.66,11.55,11.65,39800.0,7.6345,7.6476,7.5755,7.6411,39800.0
2008-01-10 13:50:00,11.65,11.66,11.56,11.59,25600.0,7.6411,7.6476,7.582,7.6017,25600.0
2008-01-10 13:55:00,11.59,11.65,11.59,11.65,55000.0,7.6017,7.6411,7.6017,7.6411,55000.0
2008-01-10 14:00:00,11.65,11.67,11.63,11.63,43200.0,7.6411,7.6542,7.6279,7.6279,43200.0
2008-01-10 14:05:00,11.63,11.63,11.6,11.63,50000.0,7.6279,7.6279,7.6083,7.6279,50000.0
2008-01-10 14:10:00,11.63,11.64,11.56,11.59,42400.0,7.6279,7.6345,7.582,7.6017,42400.0
2008-01-10 14:15:00,11.59,11.67,11.56,11.65,83000.0,7.6017,7.6542,7.582,7.6411,83000.0
2008-01-10 14:20:00,11.65,11.69,11.65,11.67,61400.0,7.6411,7.6673,7.6411,7.6542,61400.0
2008-01-10 14:25:00,11.67,11.68,11.62,11.62,57800.0,7.6542,7.6607,7.6214,7.6214,57800.0
2008-01-10 14:30:00,11.63,11.69,11.63,11.67,49400.0,7.6279,7.6673,7.6279,7.6542,49400.0
2008-01-10 14:35:00,11.67,11.83,11.67,11.83,63000.0,7.6542,7.7591,7.6542,7.7591,63000.0
2008-01-10 14:40:00,11.83,11.87,11.82,11.86,54800.0,7.7591,7.7854,7.7526,7.7788,54800.0
2008-01-10 14:45:00,11.87,11.9,11.86,11.87,56200.0,7.7854,7.805,7.7788,7.7854,56200.0
2008-01-10 14:50:00,11.87,11.88,11.85,11.86,33800.0,7.7854,7.7919,7.7722,7.7788,33800.0
2008-01-10 14:55:00,11.86,11.9,11.85,11.88,19200.0,7.7788,7.805,7.7722,7.7919,19200.0
2008-01-10 15:00:00,11.9,11.92,11.86,11.87,63800.0,7.805,7.8182,7.7788,7.7854,63800.0
2008-01-10 15:05:00,11.87,11.9,11.86,11.9,82200.0,7.7854,7.805,7.7788,7.805,82200.0
2008-01-10 15:10:00,11.91,11.93,11.91,11.92,87600.0,7.8116,7.8247,7.8116,7.8182,87600.0
2008-01-10 15:15:00,11.92,11.92,11.88,11.9,84400.0,7.8182,7.8182,7.7919,7.805,84400.0
2008-01-10 15:20:00,11.89,11.92,11.85,11.87,60600.0,7.7985,7.8182,7.7722,7.7854,60600.0
2008-01-10 15:25:00,11.87,11.88,11.86,11.88,33000.0,7.7854,7.7919,7.7788,7.7919,33000.0
2008-01-10 15:30:00,11.88,11.9,11.87,11.9,40400.0,7.7919,7.805,7.7854,7.805,40400.0
2008-01-10 15:35:00,11.9,11.9,11.88,11.9,51600.0,7.805,7.805,7.7919,7.805,51600.0
2008-01-10 15:40:00,11.89,11.96,11.88,11.91,152800.0,7.7985,7.8444,7.7919,7.8116,152800.0
2008-01-10 15:45:00,11.9,11.93,11.88,11.9,122600.0,7.805,7.8247,7.7919,7.805,122600.0
2008-01-10 15:50:00,11.9,11.93,11.87,11.9,117600.0,7.805,7.8247,7.7854,7.805,117600.0
2008-01-10 15:55:00,11.9,11.9,11.74,11.8,336000.0,7.805,7.805,7.7001,7.7395,336000.0
2008-01-11 09:30:00,11.69,11.72,11.4,11.4,36200.0,7.6673,7.687,7.4771,7.4771,36200.0
2008-01-11 09:35:00,11.45,11.48,11.41,11.45,47800.0,7.5099,7.5296,7.4837,7.5099,47800.0
2008-01-11 09:40:00,11.47,11.48,11.34,11.4,45600.0,7.523,7.5296,7.4377,7.4771,45600.0
2008-01-11 09:45:00,11.4,11.47,11.37,11.38,42200.0,7.4771,7.523,7.4574,7.464,42200.0
2008-01-11 09:50:00,11.43,11.49,11.36,11.46,23800.0,7.4968,7.5361,7.4509,7.5164,23800.0
2008-01-11 09:55:00,11.43,11.43,11.31,11.36,42800.0,7.4968,7.4968,7.4181,7.4509,42800.0
2008-01-11 10:00:00,11.34,11.34,11.25,11.31,45600.0,7.4377,7.4377,7.3787,7.4181,45600.0
2008-01-11 10:05:00,11.29,11.3,11.21,11.21,47800.0,7.4049,7.4115,7.3525,7.3525,47800.0
2008-01-11 10:10:00,11.22,11.26,11.21,11.22,74000.0,7.359,7.3853,7.3525,7.359,74000.0
2008-01-11 10:15:00,11.22,11.25,11.21,11.21,47800.0,7.359,7.3787,7.3525,7.3525,47800.0
2008-01-11 10:20:00,11.22,11.24,11.21,11.22,23200.0,7.359,7.3722,7.3525,7.359,23200.0
2008-01-11 10:25:00,11.22,11.31,11.22,11.27,59800.0,7.359,7.4181,7.359,7.3918,59800.0
2008-01-11 10:30:00,11.27,11.3,11.27,11.3,24200.0,7.3918,7.4115,7.3918,7.4115,24200.0
2008-01-11 10:35:00,11.29,11.37,11.29,11.36,20600.0,7.4049,7.4574,7.4049,7.4509,20600.0
2008-01-11 10:40:00,11.35,11.35,11.29,11.3,37800.0,7.4443,7.4443,7.4049,7.4115,37800.0
2008-01-11 10:45:00,11.3,11.33,11.28,11.31,39400.0,7.4115,7.4312,7.3984,7.4181,39400.0
2008-01-11 10:50:00,11.3,11.36,11.29,11.36,65600.0,7.4115,7.4509,7.4049,7.4509,65600.0
2008-01-11 10:55:00,11.36,11.37,11.33,11.33,26200.0,7.4509,7.4574,7.4312,7.4312,26200.0
2008-01-11 11:00:00,11.35,11.35,11.29,11.3,23600.0,7.4443,7.4443,7.4049,7.4115,23600.0
2008-01-11 11:05:00,11.3,11.3,11.27,11.28,22000.0,7.4115,7.4115,7.3918,7.3984,22000.0
2008-01-11 11:10:00,11.27,11.27,11.26,11.26,7000.0,7.3918,7.3918,7.3853,7.3853,7000.0
2008-01-11 11:15:00,11.27,11.29,11.25,11.25,29600.0,7.3918,7.4049,7.3787,7.3787,29600.0
2008-01-11 11:20:00,11.25,11.29,11.25,11.28,21000.0,7.3787,7.4049,7.3787,7.3984,21000.0
2008-01-11 11:25:00,11.28,11.31,11.28,11.31,19200.0,7.3984,7.4181,7.3984,7.4181,19200.0
2008-01-11 11:30:00,11.33,11.42,11.33,11.38,56400.0,7.4312,7.4902,7.4312,7.464,56400.0
2008-01-11 11:35:00,11.38,11.46,11.38,11.38,30600.0,7.464,7.5164,7.464,7.464,30600.0
2008-01-11 11:40:00,11.38,11.39,11.34,11.35,25400.0,7.464,7.4705,7.4377,7.4443,25400.0
2008-01-11 11:45:00,11.35,11.38,11.34,11.36,15200.0,7.4443,7.464,7.4377,7.4509,15200.0
2008-01-11 11:50:00,11.37,11.4,11.35,11.37,34400.0,7.4574,7.4771,7.4443,7.4574,34400.0
2008-01-11 11:55:00,11.37,11.38,11.35,11.36,11800.0,7.4574,7.464,7.4443,7.4509,11800.0
2008-01-11 12:00:00,11.36,11.36,11.32,11.32,16400.0,7.4509,7.4509,7.4246,7.4246,16400.0
2008-01-11 12:05:00,11.32,11.35,11.3,11.34,26800.0,7.4246,7.4443,7.4115,7.4377,26800.0
2008-01-11 12:10:00,11.34,11.38,11.34,11.38,15800.0,7.4377,7.464,7.4377,7.464,15800.0
2008-01-11 12:15:00,11.38,11.4,11.34,11.36,46600.0,7.464,7.4771,7.4377,7.4509,46600.0
2008-01-11 12:20:00,11.36,11.37,11.34,11.35,28400.0,7.4509,7.4574,7.4377,7.4443,28400.0
2008-01-11 12:25:00,11.35,11.38,11.34,11.35,115800.0,7.4443,7.464,7.4377,7.4443,115800.0
2008-01-11 12:30:00,11.35,11.37,11.33,11.37,312600.0,7.4443,7.4574,7.4312,7.4574,312600.0
2008-01-11 12:35:00,11.37,11.38,11.31,11.34,60400.0,7.4574,7.464,7.4181,7.4377,60400.0
2008-01-11 12:40:00,11.34,11.36,11.32,11.33,90200.0,7.4377,7.4509,7.4246,7.4312,90200.0
2008-01-11 12:45:00,11.33,11.37,11.3,11.36,37800.0,7.4312,7.4574,7.4115,7.4509,37800.0
2008-01-11 12:50:00,11.36,11.38,11.35,11.38,21200.0,7.4509,7.464,7.4443,7.464,21200.0
2008-01-11 12:55:00,11.38,11.4,11.36,11.39,22800.0,7.464,7.4771,7.4509,7.4705,22800.0
2008-01-11 13:00:00,11.4,11.4,11.33,11.34,55800.0,7.4771,7.4771,7.4312,7.4377,55800.0
2008-01-11 13:05:00,11.34,11.34,11.29,11.31,29800.0,7.4377,7.4377,7.4049,7.4181,29800.0
2008-01-11 13:10:00,11.31,11.32,11.28,11.3,14400.0,7.4181,7.4246,7.3984,7.4115,14400.0
2008-01-11 13:15:00,11.3,11.3,11.26,11.27,28000.0,7.4115,7.4115,7.3853,7.3918,28000.0
2008-01-11 13:20:00,11.27,11.27,11.2,11.22,29800.0,7.3918,7.3918,7.3459,7.359,29800.0
2008-01-11 13:25:00,11.23,11.23,11.19,11.22,39600.0,7.3656,7.3656,7.3394,7.359,39600.0
2008-01-11 13:30:00,11.22,11.22,11.19,11.22,46000.0,7.359,7.359,7.3394,7.359,46000.0
2008-01-11 13:35:00,11.22,11.29,11.2,11.24,38600.0,7.359,7.4049,7.3459,7.3722,38600.0
2008-01-11 13:40:00,11.25,11.32,11.25,11.28,21600.0,7.3787,7.4246,7.3787,7.3984,21600.0
2008-01-11 13:45:00,11.28,11.29,11.22,11.22,17000.0,7.3984,7.4049,7.359,7.359,17000.0
2008-01-11 13:50:00,11.21,11.27,11.21,11.22,38200.0,7.3525,7.3918,7.3525,7.359,38200.0
2008-01-11 13:55:00,11.22,11.22,11.13,11.14,38400.0,7.359,7.359,7.3,7.3066,38400.0
2008-01-11 14:00:00,11.14,11.15,11.12,11.13,36800.0,7.3066,7.3131,7.2934,7.3,36800.0
2008-01-11 14:05:00,11.13,11.15,11.11,11.15,31000.0,7.3,7.3131,7.2869,7.3131,31000.0
2008-01-11 14:10:00,11.15,11.15,11.12,11.12,38000.0,7.3131,7.3131,7.2934,7.2934,38000.0
2008-01-11 14:15:00,11.13,11.17,11.13,11.13,68400.0,7.3,7.3262,7.3,7.3,68400.0
2008-01-11 14:20:00,11.15,11.16,11.14,11.15,15600.0,7.3131,7.3197,7.3066,7.3131,15600.0
2008-01-11 14:25:00,11.15,11.16,11.15,11.16,13400.0,7.3131,7.3197,7.3131,7.3197,13400.0
2008-01-11 14:30:00,11.16,11.17,11.11,11.13,38400.0,7.3197,7.3262,7.2869,7.3,38400.0
2008-01-11 14:35:00,11.13,11.16,11.12,11.13,40000.0,7.3,7.3197,7.2934,7.3,40000.0
2008-01-11 14:40:00,11.13,11.13,11.11,11.13,27400.0,7.3,7.3,7.2869,7.3,27400.0
2008-01-11 14:45:00,11.13,11.15,11.08,11.08,30200.0,7.3,7.3131,7.2672,7.2672,30200.0
2008-01-11 14:50:00,11.08,11.11,11.06,11.11,37800.0,7.2672,7.2869,7.2541,7.2869,37800.0
2008-01-11 14:55:00,11.11,11.11,11.06,11.11,112000.0,7.2869,7.2869,7.2541,7.2869,112000.0
2008-01-11 15:00:00,11.11,11.12,11.09,11.12,57000.0,7.2869,7.2934,7.2738,7.2934,57000.0
2008-01-11 15:05:00,11.12,11.15,11.1,11.11,47600.0,7.2934,7.3131,7.2803,7.2869,47600.0
2008-01-11 15:10:00,11.11,11.11,11.04,11.11,74000.0,7.2869,7.2869,7.241,7.2869,74000.0
2008-01-11 15:15:00,11.12,11.13,11.08,11.11,50000.0,7.2934,7.3,7.2672,7.2869,50000.0
2008-01-11 15:20:00,11.11,11.13,11.09,11.1,47400.0,7.2869,7.3,7.2738,7.2803,47400.0
2008-01-11 15:25:00,11.11,11.15,11.11,11.15,51600.0,7.2869,7.3131,7.2869,7.3131,51600.0
2008-01-11 15:30:00,11.15,11.16,11.12,11.15,64400.0,7.3131,7.3197,7.2934,7.3131,64400.0
2008-01-11 15:35:00,11.15,11.18,11.13,11.16,55600.0,7.3131,7.3328,7.3,7.3197,55600.0
2008-01-11 15:40:00,11.16,11.18,11.12,11.12,55000.0,7.3197,7.3328,7.2934,7.2934,55000.0
2008-01-11 15:45:00,11.12,11.15,11.12,11.15,66800.0,7.2934,7.3131,7.2934,7.3131,66800.0
2008-01-11 15:50:00,11.15,11.15,11.11,11.12,103000.0,7.3131,7.3131,7.2869,7.2934,103000.0
2008-01-11 15:55:00,11.12,11.12,11.06,11.09,116600.0,7.2934,7.2934,7.2541,7.2738,116600.0
2008-01-14 09:30:00,11.15,11.15,10.8,10.8,82000.0,7.3131,7.3131,7.0836,7.0836,82000.0
2008-01-14 09:35:00,10.8,10.88,10.76,10.81,146200.0,7.0836,7.136,7.0573,7.0901,146200.0
2008-01-14 09:40:00,10.81,10.83,10.7,10.78,75200.0,7.0901,7.1032,7.018,7.0704,75200.0
2008-01-14 09:45:00,10.78,10.81,10.76,10.81,90200.0,7.0704,7.0901,7.0573,7.0901,90200.0
2008-01-14 09:50:00,10.81,10.84,10.8,10.81,62400.0,7.0901,7.1098,7.0836,7.0901,62400.0
2008-01-14 09:55:00,10.82,10.87,10.78,10.86,91000.0,7.0967,7.1295,7.0704,7.1229,91000.0
2008-01-14 10:00:00,10.86,10.87,10.83,10.85,81800.0,7.1229,7.1295,7.1032,7.1164,81800.0
2008-01-14 10:05:00,10.85,10.92,10.84,10.92,34800.0,7.1164,7.1623,7.1098,7.1623,34800.0
2008-01-14 10:10:00,10.91,10.96,10.91,10.94,48400.0,7.1557,7.1885,7.1557,7.1754,48400.0
2008-01-14 10:15:00,10.95,10.97,10.94,10.96,26600.0,7.1819,7.1951,7.1754,7.1885,26600.0
2008-01-14 10:20:00,10.95,10.99,10.94,10.98,54400.0,7.1819,7.2082,7.1754,7.2016,54400.0
2008-01-14 10:25:00,10.98,11.0,10.95,10.95,33000.0,7.2016,7.2147,7.1819,7.1819,33000.0
2008-01-14 10:30:00,10.96,10.99,10.95,10.99,36800.0,7.1885,7.2082,7.1819,7.2082,36800.0
2008-01-14 10:35:00,10.99,10.99,10.96,10.96,15200.0,7.2082,7.2082,7.1885,7.1885,15200.0
2008-01-14 10:40:00,10.96,10.97,10.94,10.95,74000.0,7.1885,7.1951,7.1754,7.1819,74000.0
2008-01-14 10:45:00,10.95,10.96,10.93,10.94,34400.0,7.1819,7.1885,7.1688,7.1754,34400.0
2008-01-14 10:50:00,10.94,10.95,10.93,10.93,39600.0,7.1754,7.1819,7.1688,7.1688,39600.0
2008-01-14 10:55:00,10.93,10.96,10.93,10.95,45400.0,7.1688,7.1885,7.1688,7.1819,45400.0
2008-01-14 11:00:00,10.94,11.0,10.94,10.99,74200.0,7.1754,7.2147,7.1754,7.2082,74200.0
2008-01-14 11:05:00,10.99,11.03,10.98,11.02,102800.0,7.2082,7.2344,7.2016,7.2279,102800.0
2008-01-14 11:10:00,11.01,11.01,11.0,11.01,14000.0,7.2213,7.2213,7.2147,7.2213,14000.0
2008-01-14 11:15:00,11.01,11.02,10.97,10.97,28200.0,7.2213,7.2279,7.1951,7.1951,28200.0
2008-01-14 11:20:00,10.97,10.97,10.92,10.97,124200.0,7.1951,7.1951,7.1623,7.1951,124200.0
2008-01-14 11:25:00,10.96,10.97,10.92,10.97,128400.0,7.1885,7.1951,7.1623,7.1951,128400.0
2008-01-14 11:30:00,10.97,11.01,10.97,10.98,26400.0,7.1951,7.2213,7.1951,7.2016,26400.0
2008-01-14 11:35:00,10.97,11.0,10.97,10.99,20600.0,7.1951,7.2147,7.1951,7.2082,20600.0
2008-01-14 11:40:00,10.99,11.0,10.97,10.97,19000.0,7.2082,7.2147,7.1951,7.1951,19000.0
2008-01-14 11:45:00,10.97,10.97,10.94,10.94,18200.0,7.1951,7.1951,7.1754,7.1754,18200.0
2008-01-14 11:50:00,10.94,10.97,10.94,10.95,15400.0,7.1754,7.1951,7.1754,7.1819,15400.0
2008-01-14 11:55:00,10.95,10.95,10.93,10.93,18000.0,7.1819,7.1819,7.1688,7.1688,18000.0
2008-01-14 12:00:00,10.91,10.95,10.91,10.95,18200.0,7.1557,7.1819,7.1557,7.1819,18200.0
2008-01-14 12:05:00,10.95,10.95,10.93,10.94,18600.0,7.1819,7.1819,7.1688,7.1754,18600.0
2008-01-14 12:10:00,10.93,10.94,10.92,10.92,37200.0,7.1688,7.1754,7.1623,7.1623,37200.0
2008-01-14 12:15:00,10.92,10.92,10.88,10.89,22800.0,7.1623,7.1623,7.136,7.1426,22800.0
2008-01-14 12:20:00,10.89,10.93,10.89,10.93,28400.0,7.1426,7.1688,7.1426,7.1688,28400.0
2008-01-14 12:25:00,10.93,10.93,10.92,10.92,27200.0,7.1688,7.1688,7.1623,7.1623,27200.0
2008-01-14 12:30:00,10.92,10.93,10.9,10.92,84200.0,7.1623,7.1688,7.1492,7.1623,84200.0
2008-01-14 12:35:00,10.92,10.93,10.9,10.92,21600.0,7.1623,7.1688,7.1492,7.1623,21600.0
2008-01-14 12:40:00,10.92,10.93,10.91,10.93,27600.0,7.1623,7.1688,7.1557,7.1688,27600.0
2008-01-14 12:45:00,10.93,10.94,10.92,10.92,30200.0,7.1688,7.1754,7.1623,7.1623,30200.0
2008-01-14 12:50:00,10.92,10.94,10.92,10.93,23600.0,7.1623,7.1754,7.1623,7.1688,23600.0
2008-01-14 12:55:00,10.93,10.95,10.93,10.94,19800.0,7.1688,7.1819,7.1688,7.1754,19800.0
2008-01-14 13:00:00,10.94,11.01,10.94,11.01,65400.0,7.1754,7.2213,7.1754,7.2213,65400.0
2008-01-14 13:05:00,11.01,11.02,10.99,11.01,31800.0,7.2213,7.2279,7.2082,7.2213,31800.0
2008-01-14 13:10:00,11.02,11.03,10.99,11.01,143400.0,7.2279,7.2344,7.2082,7.2213,143400.0
2008-01-14 13:15:00,11.01,11.02,11.0,11.01,26600.0,7.2213,7.2279,7.2147,7.2213,26600.0
2008-01-14 13:20:00,11.01,11.03,11.0,11.0,30200.0,7.2213,7.2344,7.2147,7.2147,30200.0
2008-01-14 13:25:00,11.01,11.04,11.0,11.02,65400.0,7.2213,7.241,7.2147,7.2279,65400.0
2008-01-14 13:30:00,11.01,11.01,10.97,10.98,13400.0,7.2213,7.2213,7.1951,7.2016,13400.0
2008-01-14 13:35:00,10.99,11.04,10.98,11.04,20800.0,7.2082,7.241,7.2016,7.241,20800.0
2008-01-14 13:40:00,11.04,11.04,11.01,11.01,16200.0,7.241,7.241,7.2213,7.2213,16200.0
2008-01-14 13:45:00,11.02,11.02,11.0,11.0,10600.0,7.2279,7.2279,7.2147,7.2147,10600.0
2008-01-14 13:50:00,11.0,11.02,11.0,11.02,14600.0,7.2147,7.2279,7.2147,7.2279,14600.0
2008-01-14 13:55:00,11.01,11.04,11.01,11.03,19600.0,7.2213,7.241,7.2213,7.2344,19600.0
2008-01-14 14:00:00,11.03,11.05,11.02,11.04,18000.0,7.2344,7.2475,7.2279,7.241,18000.0
2008-01-14 14:05:00,11.02,11.03,11.01,11.02,22400.0,7.2279,7.2344,7.2213,7.2279,22400.0
2008-01-14 14:10:00,11.02,11.03,11.0,11.02,28000.0,7.2279,7.2344,7.2147,7.2279,28000.0
2008-01-14 14:15:00,11.02,11.06,11.02,11.06,73800.0,7.2279,7.2541,7.2279,7.2541,73800.0
2008-01-14 14:20:00,11.06,11.08,11.05,11.06,23800.0,7.2541,7.2672,7.2475,7.2541,23800.0
2008-01-14 14:25:00,11.06,11.06,11.04,11.05,35000.0,7.2541,7.2541,7.241,7.2475,35000.0
2008-01-14 14:30:00,11.05,11.1,11.05,11.07,58800.0,7.2475,7.2803,7.2475,7.2607,58800.0
2008-01-14 14:35:00,11.07,11.09,11.06,11.08,28000.0,7.2607,7.2738,7.2541,7.2672,28000.0
2008-01-14 14:40:00,11.08,11.1,11.03,11.03,50400.0,7.2672,7.2803,7.2344,7.2344,50400.0
2008-01-14 14:45:00,11.03,11.06,11.03,11.05,49600.0,7.2344,7.2541,7.2344,7.2475,49600.0
2008-01-14 14:50:00,11.05,11.06,11.05,11.06,37200.0,7.2475,7.2541,7.2475,7.2541,37200.0
2008-01-14 14:55:00,11.05,11.09,11.05,11.09,24000.0,7.2475,7.2738,7.2475,7.2738,24000.0
2008-01-14 15:00:00,11.09,11.12,11.08,11.11,37200.0,7.2738,7.2934,7.2672,7.2869,37200.0
2008-01-14 15:05:00,11.12,11.13,11.1,11.11,75000.0,7.2934,7.3,7.2803,7.2869,75000.0
2008-01-14 15:10:00,11.11,11.12,11.09,11.11,75600.0,7.2869,7.2934,7.2738,7.2869,75600.0
2008-01-14 15:15:00,11.11,11.11,11.09,11.11,84200.0,7.2869,7.2869,7.2738,7.2869,84200.0
2008-01-14 15:20:00,11.11,11.11,11.06,11.11,140200.0,7.2869,7.2869,7.2541,7.2869,140200.0
2008-01-14 15:25:00,11.11,11.12,11.1,11.11,92000.0,7.2869,7.2934,7.2803,7.2869,92000.0
2008-01-14 15:30:00,11.1,11.13,11.1,11.13,66400.0,7.2803,7.3,7.2803,7.3,66400.0
2008-01-14 15:35:00,11.13,11.13,11.09,11.1,120000.0,7.3,7.3,7.2738,7.2803,120000.0
2008-01-14 15:40:00,11.1,11.17,11.1,11.15,180400.0,7.2803,7.3262,7.2803,7.3131,180400.0
2008-01-14 15:45:00,11.15,11.15,11.12,11.12,80000.0,7.3131,7.3131,7.2934,7.2934,80000.0
2008-01-14 15:50:00,11.12,11.14,11.1,11.13,92800.0,7.2934,7.3066,7.2803,7.3,92800.0
2008-01-14 15:55:00,11.13,11.17,11.11,11.11,146400.0,7.3,7.3262,7.2869,7.2869,146400.0
2008-01-15 09:30:00,9.48,9.97,9.48,9.96,398800.0,6.2178,6.5392,6.2178,6.5326,398800.0
2008-01-15 09:35:00,9.96,10.18,9.84,10.05,570400.0,6.5326,6.6769,6.4539,6.5917,570400.0
2008-01-15 09:40:00,10.04,10.04,9.87,9.94,295000.0,6.5851,6.5851,6.4736,6.5195,295000.0
2008-01-15 09:45:00,9.95,9.96,9.65,9.91,432800.0,6.5261,6.5326,6.3293,6.4998,432800.0
2008-01-15 09:50:00,9.89,10.01,9.88,9.99,263600.0,6.4867,6.5654,6.4802,6.5523,263600.0
2008-01-15 09:55:00,10.0,10.18,9.99,10.18,347800.0,6.5589,6.6769,6.5523,6.6769,347800.0
2008-01-15 10:00:00,10.18,10.33,10.05,10.25,326200.0,6.6769,6.7753,6.5917,6.7228,326200.0
2008-01-15 10:05:00,10.25,10.26,10.06,10.11,228800.0,6.7228,6.7294,6.5982,6.631,228800.0
2008-01-15 10:10:00,10.11,10.13,9.96,10.01,190400.0,6.631,6.6441,6.5326,6.5654,190400.0
2008-01-15 10:15:00,10.02,10.09,9.99,10.04,138000.0,6.572,6.6179,6.5523,6.5851,138000.0
2008-01-15 10:20:00,10.05,10.07,10.04,10.06,106800.0,6.5917,6.6048,6.5851,6.5982,106800.0
2008-01-15 10:25:00,10.06,10.06,9.92,9.96,418200.0,6.5982,6.5982,6.5064,6.5326,418200.0
2008-01-15 10:30:00,9.96,9.96,9.86,9.95,318400.0,6.5326,6.5326,6.467,6.5261,318400.0
2008-01-15 10:35:00,9.94,10.05,9.94,10.04,186400.0,6.5195,6.5917,6.5195,6.5851,186400.0
2008-01-15 10:40:00,10.04,10.04,9.94,9.96,132600.0,6.5851,6.5851,6.5195,6.5326,132600.0
2008-01-15 10:45:00,9.95,9.96,9.9,9.91,121800.0,6.5261,6.5326,6.4933,6.4998,121800.0
2008-01-15 10:50:00,9.92,9.95,9.88,9.95,175400.0,6.5064,6.5261,6.4802,6.5261,175400.0
2008-01-15 10:55:00,9.95,9.95,9.92,9.94,96600.0,6.5261,6.5261,6.5064,6.5195,96600.0
2008-01-15 11:00:00,9.95,10.01,9.94,10.01,147400.0,6.5261,6.5654,6.5195,6.5654,147400.0
2008-01-15 11:05:00,10.0,10.01,9.95,9.96,101000.0,6.5589,6.5654,6.5261,6.5326,101000.0
2008-01-15 11:10:00,9.95,9.99,9.9,9.99,96000.0,6.5261,6.5523,6.4933,6.5523,96000.0
2008-01-15 11:15:00,9.99,9.99,9.92,9.93,40600.0,6.5523,6.5523,6.5064,6.5129,40600.0
2008-01-15 11:20:00,9.93,9.95,9.9,9.92,135400.0,6.5129,6.5261,6.4933,6.5064,135400.0
2008-01-15 11:25:00,9.91,9.93,9.9,9.92,86800.0,6.4998,6.5129,6.4933,6.5064,86800.0
2008-01-15 11:30:00,9.92,9.92,9.79,9.89,112200.0,6.5064,6.5064,6.4211,6.4867,112200.0
2008-01-15 11:35:00,9.89,9.91,9.81,9.82,48800.0,6.4867,6.4998,6.4342,6.4408,48800.0
2008-01-15 11:40:00,9.81,9.85,9.79,9.83,93800.0,6.4342,6.4605,6.4211,6.4474,93800.0
2008-01-15 11:45:00,9.83,9.83,9.8,9.83,60000.0,6.4474,6.4474,6.4277,6.4474,60000.0
2008-01-15 11:50:00,9.82,9.86,9.81,9.83,88400.0,6.4408,6.467,6.4342,6.4474,88400.0
2008-01-15 11:55:00,9.83,9.88,9.82,9.88,68800.0,6.4474,6.4802,6.4408,6.4802,68800.0
2008-01-15 12:00:00,9.88,9.93,9.87,9.91,564400.0,6.4802,6.5129,6.4736,6.4998,564400.0
2008-01-15 12:05:00,9.91,9.96,9.9,9.96,163800.0,6.4998,6.5326,6.4933,6.5326,163800.0
2008-01-15 12:10:00,9.96,9.99,9.93,9.97,97800.0,6.5326,6.5523,6.5129,6.5392,97800.0
2008-01-15 12:15:00,9.97,10.01,9.95,9.99,1723600.0,6.5392,6.5654,6.5261,6.5523,1723600.0
2008-01-15 12:20:00,9.99,9.99,9.96,9.98,76200.0,6.5523,6.5523,6.5326,6.5457,76200.0
2008-01-15 12:25:00,9.99,10.02,9.99,10.0,118000.0,6.5523,6.572,6.5523,6.5589,118000.0
2008-01-15 12:30:00,10.0,10.04,9.99,10.03,171800.0,6.5589,6.5851,6.5523,6.5785,171800.0
2008-01-15 12:35:00,10.02,10.03,9.99,10.01,343400.0,6.572,6.5785,6.5523,6.5654,343400.0
2008-01-15 12:40:00,10.01,10.03,9.99,10.0,76800.0,6.5654,6.5785,6.5523,6.5589,76800.0
2008-01-15 12:45:00,10.0,10.01,9.99,9.99,186400.0,6.5589,6.5654,6.5523,6.5523,186400.0
2008-01-15 12:50:00,10.0,10.01,9.97,10.0,186200.0,6.5589,6.5654,6.5392,6.5589,186200.0
2008-01-15 12:55:00,9.99,10.0,9.96,10.0,151200.0,6.5523,6.5589,6.5326,6.5589,151200.0
2008-01-15 13:00:00,9.99,10.08,9.99,10.05,149600.0,6.5523,6.6113,6.5523,6.5917,149600.0
2008-01-15 13:05:00,10.05,10.05,10.04,10.05,222800.0,6.5917,6.5917,6.5851,6.5917,222800.0
2008-01-15 13:10:00,10.05,10.07,10.05,10.05,66600.0,6.5917,6.6048,6.5917,6.5917,66600.0
2008-01-15 13:15:00,10.05,10.05,9.97,10.02,65600.0,6.5917,6.5917,6.5392,6.572,65600.0
2008-01-15 13:20:00,10.02,10.02,9.95,9.99,89400.0,6.572,6.572,6.5261,6.5523,89400.0
2008-01-15 13:25:00,9.99,10.01,9.97,9.99,58200.0,6.5523,6.5654,6.5392,6.5523,58200.0
2008-01-15 13:30:00,9.99,10.0,9.99,10.0,34400.0,6.5523,6.5589,6.5523,6.5589,34400.0
2008-01-15 13:35:00,10.0,10.01,9.99,9.99,112400.0,6.5589,6.5654,6.5523,6.5523,112400.0
2008-01-15 13:40:00,10.0,10.0,9.97,9.99,47400.0,6.5589,6.5589,6.5392,6.5523,47400.0
2008-01-15 13:45:00,9.99,9.99,9.95,9.97,58600.0,6.5523,6.5523,6.5261,6.5392,58600.0
2008-01-15 13:50:00,9.97,9.98,9.95,9.97,70000.0,6.5392,6.5457,6.5261,6.5392,70000.0
2008-01-15 13:55:00,9.97,9.99,9.97,9.97,62400.0,6.5392,6.5523,6.5392,6.5392,62400.0
2008-01-15 14:00:00,9.97,9.97,9.96,9.96,62000.0,6.5392,6.5392,6.5326,6.5326,62000.0
2008-01-15 14:05:00,9.96,9.97,9.96,9.97,114000.0,6.5326,6.5392,6.5326,6.5392,114000.0
2008-01-15 14:10:00,9.96,9.99,9.96,9.99,54000.0,6.5326,6.5523,6.5326,6.5523,54000.0
2008-01-15 14:15:00,9.99,10.02,9.99,10.02,855200.0,6.5523,6.572,6.5523,6.572,855200.0
2008-01-15 14:20:00,10.02,10.03,9.99,9.99,74000.0,6.572,6.5785,6.5523,6.5523,74000.0
2008-01-15 14:25:00,9.99,10.03,9.99,10.02,92000.0,6.5523,6.5785,6.5523,6.572,92000.0
2008-01-15 14:30:00,10.02,10.05,10.0,10.02,207000.0,6.572,6.5917,6.5589,6.572,207000.0
2008-01-15 14:35:00,10.02,10.03,10.01,10.02,88600.0,6.572,6.5785,6.5654,6.572,88600.0
2008-01-15 14:40:00,10.03,10.03,10.0,10.01,176200.0,6.5785,6.5785,6.5589,6.5654,176200.0
2008-01-15 14:45:00,10.01,10.01,9.97,9.98,199200.0,6.5654,6.5654,6.5392,6.5457,199200.0
2008-01-15 14:50:00,9.99,10.0,9.99,9.99,71200.0,6.5523,6.5589,6.5523,6.5523,71200.0
2008-01-15 14:55:00,9.99,10.0,9.96,9.97,103800.0,6.5523,6.5589,6.5326,6.5392,103800.0
2008-01-15 15:00:00,9.97,9.97,9.94,9.95,78400.0,6.5392,6.5392,6.5195,6.5261,78400.0
2008-01-15 15:05:00,9.95,9.95,9.93,9.94,74800.0,6.5261,6.5261,6.5129,6.5195,74800.0
2008-01-15 15:10:00,9.94,9.94,9.88,9.88,168800.0,6.5195,6.5195,6.4802,6.4802,168800.0
2008-01-15 15:15:00,9.88,9.93,9.85,9.87,253000.0,6.4802,6.5129,6.4605,6.4736,253000.0
2008-01-15 15:20:00,9.87,9.9,9.87,9.88,90800.0,6.4736,6.4933,6.4736,6.4802,90800.0
2008-01-15 15:25:00,9.88,9.95,9.88,9.93,111800.0,6.4802,6.5261,6.4802,6.5129,111800.0
2008-01-15 15:30:00,9.93,9.94,9.9,9.94,77800.0,6.5129,6.5195,6.4933,6.5195,77800.0
2008-01-15 15:35:00,9.94,9.95,9.93,9.93,140600.0,6.5195,6.5261,6.5129,6.5129,140600.0
2008-01-15 15:40:00,9.94,9.94,9.9,9.93,142800.0,6.5195,6.5195,6.4933,6.5129,142800.0
2008-01-15 15:45:00,9.92,9.97,9.9,9.97,99000.0,6.5064,6.5392,6.4933,6.5392,99000.0
2008-01-15 15:50:00,9.97,9.99,9.95,9.97,158000.0,6.5392,6.5523,6.5261,6.5392,158000.0
2008-01-15 15:55:00,9.97,10.01,9.95,10.0,298200.0,6.5392,6.5654,6.5261,6.5589,298200.0
2008-01-16 09:30:00,9.89,10.09,9.88,10.09,118400.0,6.4867,6.6179,6.4802,6.6179,118400.0
2008-01-16 09:35:00,10.09,10.19,10.06,10.13,130200.0,6.6179,6.6835,6.5982,6.6441,130200.0
2008-01-16 09:40:00,10.13,10.27,10.12,10.24,105200.0,6.6441,6.7359,6.6376,6.7163,105200.0
2008-01-16 09:45:00,10.24,10.24,10.15,10.17,139600.0,6.7163,6.7163,6.6572,6.6704,139600.0
2008-01-16 09:50:00,10.15,10.4,10.15,10.38,225000.0,6.6572,6.8212,6.6572,6.8081,225000.0
2008-01-16 09:55:00,10.38,10.46,10.27,10.28,191400.0,6.8081,6.8606,6.7359,6.7425,191400.0
2008-01-16 10:00:00,10.28,10.28,10.21,10.21,161000.0,6.7425,6.7425,6.6966,6.6966,161000.0
2008-01-16 10:05:00,10.21,10.22,10.18,10.21,134000.0,6.6966,6.7032,6.6769,6.6966,134000.0
2008-01-16 10:10:00,10.21,10.22,10.17,10.17,74400.0,6.6966,6.7032,6.6704,6.6704,74400.0
2008-01-16 10:15:00,10.15,10.15,10.13,10.13,69800.0,6.6572,6.6572,6.6441,6.6441,69800.0
2008-01-16 10:20:00,10.13,10.14,10.12,10.13,110800.0,6.6441,6.6507,6.6376,6.6441,110800.0
2008-01-16 10:25:00,10.13,10.13,10.11,10.12,104000.0,6.6441,6.6441,6.631,6.6376,104000.0
2008-01-16 10:30:00,10.13,10.18,10.12,10.15,130400.0,6.6441,6.6769,6.6376,6.6572,130400.0
2008-01-16 10:35:00,10.15,10.18,10.13,10.13,100800.0,6.6572,6.6769,6.6441,6.6441,100800.0
2008-01-16 10:40:00,10.14,10.18,10.12,10.13,73200.0,6.6507,6.6769,6.6376,6.6441,73200.0
2008-01-16 10:45:00,10.13,10.14,10.09,10.1,102000.0,6.6441,6.6507,6.6179,6.6244,102000.0
2008-01-16 10:50:00,10.1,10.13,10.07,10.11,72200.0,6.6244,6.6441,6.6048,6.631,72200.0
2008-01-16 10:55:00,10.11,10.11,10.09,10.1,84000.0,6.631,6.631,6.6179,6.6244,84000.0
2008-01-16 11:00:00,10.1,10.15,10.1,10.11,88400.0,6.6244,6.6572,6.6244,6.631,88400.0
2008-01-16 11:05:00,10.11,10.17,10.1,10.17,97000.0,6.631,6.6704,6.6244,6.6704,97000.0
2008-01-16 11:10:00,10.17,10.32,10.17,10.19,133600.0,6.6704,6.7687,6.6704,6.6835,133600.0
2008-01-16 11:15:00,10.19,10.19,10.15,10.15,74400.0,6.6835,6.6835,6.6572,6.6572,74400.0
2008-01-16 11:20:00,10.15,10.16,10.08,10.09,57800.0,6.6572,6.6638,6.6113,6.6179,57800.0
2008-01-16 11:25:00,10.09,10.15,10.08,10.14,84600.0,6.6179,6.6572,6.6113,6.6507,84600.0
2008-01-16 11:30:00,10.14,10.15,10.1,10.11,74000.0,6.6507,6.6572,6.6244,6.631,74000.0
2008-01-16 11:35:00,10.11,10.14,10.1,10.13,55800.0,6.631,6.6507,6.6244,6.6441,55800.0
2008-01-16 11:40:00,10.13,10.13,10.09,10.11,45600.0,6.6441,6.6441,6.6179,6.631,45600.0
2008-01-16 11:45:00,10.11,10.15,10.1,10.12,45800.0,6.631,6.6572,6.6244,6.6376,45800.0
2008-01-16 11:50:00,10.1,10.2,10.1,10.19,66200.0,6.6244,6.69,6.6244,6.6835,66200.0
2008-01-16 11:55:00,10.2,10.22,10.2,10.21,44000.0,6.69,6.7032,6.69,6.6966,44000.0
2008-01-16 12:00:00,10.21,10.24,10.21,10.24,104600.0,6.6966,6.7163,6.6966,6.7163,104600.0
2008-01-16 12:05:00,10.24,10.24,10.16,10.16,81800.0,6.7163,6.7163,6.6638,6.6638,81800.0
2008-01-16 12:10:00,10.16,10.16,10.12,10.15,140600.0,6.6638,6.6638,6.6376,6.6572,140600.0
2008-01-16 12:15:00,10.15,10.19,10.15,10.15,76000.0,6.6572,6.6835,6.6572,6.6572,76000.0
2008-01-16 12:20:00,10.15,10.16,10.15,10.15,51600.0,6.6572,6.6638,6.6572,6.6572,51600.0
2008-01-16 12:25:00,10.15,10.17,10.15,10.15,44000.0,6.6572,6.6704,6.6572,6.6572,44000.0
2008-01-16 12:30:00,10.15,10.19,10.15,10.18,67000.0,6.6572,6.6835,6.6572,6.6769,67000.0
2008-01-16 12:35:00,10.18,10.19,10.15,10.15,63800.0,6.6769,6.6835,6.6572,6.6572,63800.0
2008-01-16 12:40:00,10.15,10.17,10.15,10.16,109800.0,6.6572,6.6704,6.6572,6.6638,109800.0
2008-01-16 12:45:00,10.16,10.26,10.15,10.26,179400.0,6.6638,6.7294,6.6572,6.7294,179400.0
2008-01-16 12:50:00,10.26,10.28,10.24,10.24,102200.0,6.7294,6.7425,6.7163,6.7163,102200.0
2008-01-16 12:55:00,10.24,10.26,10.24,10.25,61400.0,6.7163,6.7294,6.7163,6.7228,61400.0
2008-01-16 13:00:00,10.25,10.26,10.24,10.25,99400.0,6.7228,6.7294,6.7163,6.7228,99400.0
2008-01-16 13:05:00,10.25,10.27,10.24,10.25,66600.0,6.7228,6.7359,6.7163,6.7228,66600.0
2008-01-16 13:10:00,10.26,10.29,10.25,10.27,70200.0,6.7294,6.7491,6.7228,6.7359,70200.0
2008-01-16 13:15:00,10.27,10.27,10.23,10.25,146000.0,6.7359,6.7359,6.7097,6.7228,146000.0
2008-01-16 13:20:00,10.25,10.29,10.24,10.29,59200.0,6.7228,6.7491,6.7163,6.7491,59200.0
2008-01-16 13:25:00,10.29,10.29,10.26,10.26,36000.0,6.7491,6.7491,6.7294,6.7294,36000.0
2008-01-16 13:30:00,10.25,10.27,10.24,10.25,182000.0,6.7228,6.7359,6.7163,6.7228,182000.0
2008-01-16 13:35:00,10.25,10.29,10.25,10.29,105600.0,6.7228,6.7491,6.7228,6.7491,105600.0
2008-01-16 13:40:00,10.29,10.29,10.27,10.29,58000.0,6.7491,6.7491,6.7359,6.7491,58000.0
2008-01-16 13:45:00,10.29,10.3,10.26,10.26,49800.0,6.7491,6.7556,6.7294,6.7294,49800.0
2008-01-16 13:50:00,10.27,10.29,10.26,10.27,47600.0,6.7359,6.7491,6.7294,6.7359,47600.0
2008-01-16 13:55:00,10.28,10.3,10.27,10.28,63600.0,6.7425,6.7556,6.7359,6.7425,63600.0
2008-01-16 14:00:00,10.28,10.29,10.25,10.28,113800.0,6.7425,6.7491,6.7228,6.7425,113800.0
2008-01-16 14:05:00,10.28,10.28,10.27,10.28,74200.0,6.7425,6.7425,6.7359,6.7425,74200.0
2008-01-16 14:10:00,10.28,10.31,10.27,10.31,122200.0,6.7425,6.7622,6.7359,6.7622,122200.0
2008-01-16 14:15:00,10.31,10.36,10.3,10.36,102400.0,6.7622,6.795,6.7556,6.795,102400.0
2008-01-16 14:20:00,10.36,10.37,10.34,10.36,103000.0,6.795,6.8015,6.7819,6.795,103000.0
2008-01-16 14:25:00,10.36,10.45,10.36,10.43,101400.0,6.795,6.854,6.795,6.8409,101400.0
2008-01-16 14:30:00,10.42,10.46,10.42,10.45,79400.0,6.8343,6.8606,6.8343,6.854,79400.0
2008-01-16 14:35:00,10.45,10.5,10.43,10.49,96000.0,6.854,6.8868,6.8409,6.8802,96000.0
2008-01-16 14:40:00,10.49,10.56,10.46,10.54,132600.0,6.8802,6.9262,6.8606,6.913,132600.0
2008-01-16 14:45:00,10.54,10.54,10.49,10.49,70000.0,6.913,6.913,6.8802,6.8802,70000.0
2008-01-16 14:50:00,10.5,10.5,10.45,10.45,56800.0,6.8868,6.8868,6.854,6.854,56800.0
2008-01-16 14:55:00,10.45,10.45,10.41,10.42,59600.0,6.854,6.854,6.8278,6.8343,59600.0
2008-01-16 15:00:00,10.42,10.42,10.4,10.42,64000.0,6.8343,6.8343,6.8212,6.8343,64000.0
2008-01-16 15:05:00,10.41,10.42,10.4,10.4,69200.0,6.8278,6.8343,6.8212,6.8212,69200.0
2008-01-16 15:10:00,10.4,10.42,10.38,10.4,78800.0,6.8212,6.8343,6.8081,6.8212,78800.0
2008-01-16 15:15:00,10.4,10.45,10.4,10.45,70000.0,6.8212,6.854,6.8212,6.854,70000.0
2008-01-16 15:20:00,10.45,10.45,10.4,10.4,54200.0,6.854,6.854,6.8212,6.8212,54200.0
2008-01-16 15:25:00,10.4,10.45,10.4,10.45,83600.0,6.8212,6.854,6.8212,6.854,83600.0
2008-01-16 15:30:00,10.46,10.47,10.42,10.44,65000.0,6.8606,6.8671,6.8343,6.8474,65000.0
2008-01-16 15:35:00,10.44,10.45,10.36,10.36,93200.0,6.8474,6.854,6.795,6.795,93200.0
2008-01-16 15:40:00,10.36,10.36,10.3,10.3,61400.0,6.795,6.795,6.7556,6.7556,61400.0
2008-01-16 15:45:00,10.3,10.33,10.29,10.29,113000.0,6.7556,6.7753,6.7491,6.7491,113000.0
2008-01-16 15:50:00,10.29,10.3,10.27,10.28,88600.0,6.7491,6.7556,6.7359,6.7425,88600.0
2008-01-16 15:55:00,10.28,10.3,10.28,10.28,142600.0,6.7425,6.7556,6.7425,6.7425,142600.0
2008-01-17 09:30:00,10.34,10.38,10.27,10.37,62200.0,6.7819,6.8081,6.7359,6.8015,62200.0
2008-01-17 09:35:00,10.37,10.47,10.34,10.42,53600.0,6.8015,6.8671,6.7819,6.8343,53600.0
2008-01-17 09:40:00,10.42,10.49,10.36,10.49,33400.0,6.8343,6.8802,6.795,6.8802,33400.0
2008-01-17 09:45:00,10.47,10.55,10.45,10.52,46800.0,6.8671,6.9196,6.854,6.8999,46800.0
2008-01-17 09:50:00,10.54,10.54,10.36,10.38,79200.0,6.913,6.913,6.795,6.8081,79200.0
2008-01-17 09:55:00,10.38,10.56,10.38,10.54,53800.0,6.8081,6.9262,6.8081,6.913,53800.0
2008-01-17 10:00:00,10.54,10.54,10.42,10.45,91600.0,6.913,6.913,6.8343,6.854,91600.0
2008-01-17 10:05:00,10.46,10.77,10.44,10.72,195000.0,6.8606,7.0639,6.8474,7.0311,195000.0
2008-01-17 10:10:00,10.72,10.72,10.63,10.65,103800.0,7.0311,7.0311,6.9721,6.9852,103800.0
2008-01-17 10:15:00,10.65,10.65,10.54,10.54,81400.0,6.9852,6.9852,6.913,6.913,81400.0
2008-01-17 10:20:00,10.52,10.6,10.48,10.59,61800.0,6.8999,6.9524,6.8737,6.9458,61800.0
2008-01-17 10:25:00,10.59,10.6,10.55,10.56,56600.0,6.9458,6.9524,6.9196,6.9262,56600.0
2008-01-17 10:30:00,10.56,10.56,10.42,10.42,96600.0,6.9262,6.9262,6.8343,6.8343,96600.0
2008-01-17 10:35:00,10.42,10.54,10.42,10.51,92200.0,6.8343,6.913,6.8343,6.8934,92200.0
2008-01-17 10:40:00,10.52,10.59,10.48,10.56,62200.0,6.8999,6.9458,6.8737,6.9262,62200.0
2008-01-17 10:45:00,10.56,10.59,10.54,10.59,44200.0,6.9262,6.9458,6.913,6.9458,44200.0
2008-01-17 10:50:00,10.59,10.6,10.48,10.5,134800.0,6.9458,6.9524,6.8737,6.8868,134800.0
2008-01-17 10:55:00,10.51,10.59,10.5,10.57,56000.0,6.8934,6.9458,6.8868,6.9327,56000.0
2008-01-17 11:00:00,10.58,10.65,10.56,10.64,71800.0,6.9393,6.9852,6.9262,6.9786,71800.0
2008-01-17 11:05:00,10.64,10.64,10.61,10.61,50400.0,6.9786,6.9786,6.9589,6.9589,50400.0
2008-01-17 11:10:00,10.62,10.63,10.59,10.61,76400.0,6.9655,6.9721,6.9458,6.9589,76400.0
2008-01-17 11:15:00,10.61,10.62,10.6,10.6,63400.0,6.9589,6.9655,6.9524,6.9524,63400.0
2008-01-17 11:20:00,10.6,10.6,10.52,10.53,43800.0,6.9524,6.9524,6.8999,6.9065,43800.0
2008-01-17 11:25:00,10.53,10.57,10.53,10.56,61200.0,6.9065,6.9327,6.9065,6.9262,61200.0
2008-01-17 11:30:00,10.58,10.58,10.56,10.56,36000.0,6.9393,6.9393,6.9262,6.9262,36000.0
2008-01-17 11:35:00,10.56,10.58,10.49,10.5,41800.0,6.9262,6.9393,6.8802,6.8868,41800.0
2008-01-17 11:40:00,10.49,10.49,10.45,10.46,52800.0,6.8802,6.8802,6.854,6.8606,52800.0
2008-01-17 11:45:00,10.46,10.52,10.44,10.51,40200.0,6.8606,6.8999,6.8474,6.8934,40200.0
2008-01-17 11:50:00,10.52,10.53,10.42,10.46,48200.0,6.8999,6.9065,6.8343,6.8606,48200.0
2008-01-17 11:55:00,10.45,10.47,10.43,10.46,44400.0,6.854,6.8671,6.8409,6.8606,44400.0
2008-01-17 12:00:00,10.46,10.47,10.4,10.43,41000.0,6.8606,6.8671,6.8212,6.8409,41000.0
2008-01-17 12:05:00,10.43,10.49,10.41,10.46,53800.0,6.8409,6.8802,6.8278,6.8606,53800.0
2008-01-17 12:10:00,10.45,10.47,10.41,10.46,47400.0,6.854,6.8671,6.8278,6.8606,47400.0
2008-01-17 12:15:00,10.46,10.51,10.45,10.51,56000.0,6.8606,6.8934,6.854,6.8934,56000.0
2008-01-17 12:20:00,10.51,10.51,10.44,10.44,33200.0,6.8934,6.8934,6.8474,6.8474,33200.0
2008-01-17 12:25:00,10.44,10.45,10.43,10.45,135400.0,6.8474,6.854,6.8409,6.854,135400.0
2008-01-17 12:30:00,10.45,10.47,10.43,10.47,46200.0,6.854,6.8671,6.8409,6.8671,46200.0
2008-01-17 12:35:00,10.47,10.49,10.44,10.45,42400.0,6.8671,6.8802,6.8474,6.854,42400.0
2008-01-17 12:40:00,10.46,10.48,10.44,10.44,29400.0,6.8606,6.8737,6.8474,6.8474,29400.0
2008-01-17 12:45:00,10.45,10.45,10.4,10.43,24000.0,6.854,6.854,6.8212,6.8409,24000.0
2008-01-17 12:50:00,10.42,10.43,10.38,10.38,41600.0,6.8343,6.8409,6.8081,6.8081,41600.0
2008-01-17 12:55:00,10.38,10.38,10.35,10.37,53400.0,6.8081,6.8081,6.7884,6.8015,53400.0
2008-01-17 13:00:00,10.37,10.4,10.35,10.38,69600.0,6.8015,6.8212,6.7884,6.8081,69600.0
2008-01-17 13:05:00,10.38,10.43,10.38,10.43,50000.0,6.8081,6.8409,6.8081,6.8409,50000.0
2008-01-17 13:10:00,10.44,10.44,10.39,10.44,40800.0,6.8474,6.8474,6.8147,6.8474,40800.0
2008-01-17 13:15:00,10.44,10.47,10.43,10.43,69800.0,6.8474,6.8671,6.8409,6.8409,69800.0
2008-01-17 13:20:00,10.43,10.45,10.4,10.4,56800.0,6.8409,6.854,6.8212,6.8212,56800.0
2008-01-17 13:25:00,10.4,10.43,10.38,10.41,27000.0,6.8212,6.8409,6.8081,6.8278,27000.0
2008-01-17 13:30:00,10.41,10.43,10.4,10.41,27400.0,6.8278,6.8409,6.8212,6.8278,27400.0
2008-01-17 13:35:00,10.4,10.43,10.38,10.42,28000.0,6.8212,6.8409,6.8081,6.8343,28000.0
2008-01-17 13:40:00,10.42,10.48,10.4,10.46,62200.0,6.8343,6.8737,6.8212,6.8606,62200.0
2008-01-17 13:45:00,10.46,10.49,10.4,10.43,41400.0,6.8606,6.8802,6.8212,6.8409,41400.0
2008-01-17 13:50:00,10.43,10.43,10.39,10.39,19800.0,6.8409,6.8409,6.8147,6.8147,19800.0
2008-01-17 13:55:00,10.4,10.44,10.37,10.39,41200.0,6.8212,6.8474,6.8015,6.8147,41200.0
2008-01-17 14:00:00,10.4,10.47,10.36,10.44,74800.0,6.8212,6.8671,6.795,6.8474,74800.0
2008-01-17 14:05:00,10.45,10.49,10.43,10.45,66400.0,6.854,6.8802,6.8409,6.854,66400.0
2008-01-17 14:10:00,10.45,10.45,10.42,10.44,38800.0,6.854,6.854,6.8343,6.8474,38800.0
2008-01-17 14:15:00,10.44,10.45,10.38,10.45,82400.0,6.8474,6.854,6.8081,6.854,82400.0
2008-01-17 14:20:00,10.45,10.45,10.38,10.4,67600.0,6.854,6.854,6.8081,6.8212,67600.0
2008-01-17 14:25:00,10.4,10.45,10.35,10.35,122600.0,6.8212,6.854,6.7884,6.7884,122600.0
2008-01-17 14:30:00,10.35,10.4,10.33,10.37,83200.0,6.7884,6.8212,6.7753,6.8015,83200.0
2008-01-17 14:35:00,10.37,10.41,10.33,10.35,229200.0,6.8015,6.8278,6.7753,6.7884,229200.0
2008-01-17 14:40:00,10.35,10.37,10.32,10.36,110600.0,6.7884,6.8015,6.7687,6.795,110600.0
2008-01-17 14:45:00,10.36,10.42,10.35,10.42,69000.0,6.795,6.8343,6.7884,6.8343,69000.0
2008-01-17 14:50:00,10.42,10.43,10.36,10.4,90800.0,6.8343,6.8409,6.795,6.8212,90800.0
2008-01-17 14:55:00,10.4,10.4,10.33,10.37,59200.0,6.8212,6.8212,6.7753,6.8015,59200.0
2008-01-17 15:00:00,10.38,10.42,10.34,10.41,74400.0,6.8081,6.8343,6.7819,6.8278,74400.0
2008-01-17 15:05:00,10.4,10.45,10.39,10.44,83000.0,6.8212,6.854,6.8147,6.8474,83000.0
2008-01-17 15:10:00,10.44,10.47,10.42,10.47,64600.0,6.8474,6.8671,6.8343,6.8671,64600.0
2008-01-17 15:15:00,10.46,10.48,10.43,10.47,87000.0,6.8606,6.8737,6.8409,6.8671,87000.0
2008-01-17 15:20:00,10.47,10.47,10.39,10.43,60400.0,6.8671,6.8671,6.8147,6.8409,60400.0
2008-01-17 15:25:00,10.42,10.43,10.37,10.38,48600.0,6.8343,6.8409,6.8015,6.8081,48600.0
2008-01-17 15:30:00,10.38,10.38,10.33,10.36,61400.0,6.8081,6.8081,6.7753,6.795,61400.0
2008-01-17 15:35:00,10.35,10.4,10.33,10.38,54000.0,6.7884,6.8212,6.7753,6.8081,54000.0
2008-01-17 15:40:00,10.38,10.38,10.32,10.32,68200.0,6.8081,6.8081,6.7687,6.7687,68200.0
2008-01-17 15:45:00,10.32,10.33,10.3,10.31,45800.0,6.7687,6.7753,6.7556,6.7622,45800.0
2008-01-17 15:50:00,10.31,10.31,10.22,10.28,229600.0,6.7622,6.7622,6.7032,6.7425,229600.0
2008-01-17 15:55:00,10.27,10.28,10.27,10.28,302600.0,6.7359,6.7425,6.7359,6.7425,302600.0
2008-01-18 09:30:00,10.3,10.63,10.3,10.55,169000.0,6.7556,6.9721,6.7556,6.9196,169000.0
2008-01-18 09:35:00,10.55,10.55,10.37,10.51,106000.0,6.9196,6.9196,6.8015,6.8934,106000.0
2008-01-18 09:40:00,10.5,10.56,10.47,10.56,90800.0,6.8868,6.9262,6.8671,6.9262,90800.0
2008-01-18 09:45:00,10.56,10.61,10.54,10.54,90000.0,6.9262,6.9589,6.913,6.913,90000.0
2008-01-18 09:50:00,10.54,10.54,10.45,10.45,57000.0,6.913,6.913,6.854,6.854,57000.0
2008-01-18 09:55:00,10.45,10.49,10.42,10.48,111400.0,6.854,6.8802,6.8343,6.8737,111400.0
2008-01-18 10:00:00,10.49,10.66,10.49,10.58,144000.0,6.8802,6.9917,6.8802,6.9393,144000.0
2008-01-18 10:05:00,10.57,10.74,10.56,10.68,166800.0,6.9327,7.0442,6.9262,7.0049,166800.0
2008-01-18 10:10:00,10.68,10.9,10.63,10.89,175800.0,7.0049,7.1492,6.9721,7.1426,175800.0
2008-01-18 10:15:00,10.9,10.93,10.81,10.83,149000.0,7.1492,7.1688,7.0901,7.1032,149000.0
2008-01-18 10:20:00,10.83,10.9,10.8,10.88,243200.0,7.1032,7.1492,7.0836,7.136,243200.0
2008-01-18 10:25:00,10.89,10.93,10.86,10.91,98400.0,7.1426,7.1688,7.1229,7.1557,98400.0
2008-01-18 10:30:00,10.92,10.92,10.85,10.88,133400.0,7.1623,7.1623,7.1164,7.136,133400.0
2008-01-18 10:35:00,10.86,10.9,10.81,10.87,85400.0,7.1229,7.1492,7.0901,7.1295,85400.0
2008-01-18 10:40:00,10.86,10.87,10.81,10.83,68600.0,7.1229,7.1295,7.0901,7.1032,68600.0
2008-01-18 10:45:00,10.83,10.9,10.81,10.81,91600.0,7.1032,7.1492,7.0901,7.0901,91600.0
2008-01-18 10:50:00,10.81,10.86,10.81,10.83,86200.0,7.0901,7.1229,7.0901,7.1032,86200.0
2008-01-18 10:55:00,10.83,10.93,10.83,10.9,103000.0,7.1032,7.1688,7.1032,7.1492,103000.0
2008-01-18 11:00:00,10.9,10.92,10.8,10.8,141000.0,7.1492,7.1623,7.0836,7.0836,141000.0
2008-01-18 11:05:00,10.8,10.8,10.71,10.72,94800.0,7.0836,7.0836,7.0245,7.0311,94800.0
2008-01-18 11:10:00,10.72,10.74,10.63,10.65,160400.0,7.0311,7.0442,6.9721,6.9852,160400.0
2008-01-18 11:15:00,10.65,10.69,10.63,10.68,95600.0,6.9852,7.0114,6.9721,7.0049,95600.0
2008-01-18 11:20:00,10.68,10.68,10.56,10.58,81800.0,7.0049,7.0049,6.9262,6.9393,81800.0
2008-01-18 11:25:00,10.58,10.64,10.58,10.64,63400.0,6.9393,6.9786,6.9393,6.9786,63400.0
2008-01-18 11:30:00,10.63,10.69,10.63,10.65,70200.0,6.9721,7.0114,6.9721,6.9852,70200.0
2008-01-18 11:35:00,10.65,10.75,10.64,10.67,87400.0,6.9852,7.0508,6.9786,6.9983,87400.0
2008-01-18 11:40:00,10.65,10.71,10.65,10.69,160600.0,6.9852,7.0245,6.9852,7.0114,160600.0
2008-01-18 11:45:00,10.68,10.69,10.64,10.67,139400.0,7.0049,7.0114,6.9786,6.9983,139400.0
2008-01-18 11:50:00,10.67,10.68,10.67,10.67,104000.0,6.9983,7.0049,6.9983,6.9983,104000.0
2008-01-18 11:55:00,10.67,10.67,10.62,10.67,158200.0,6.9983,6.9983,6.9655,6.9983,158200.0
2008-01-18 12:00:00,10.67,10.7,10.65,10.69,111600.0,6.9983,7.018,6.9852,7.0114,111600.0
2008-01-18 12:05:00,10.69,10.69,10.65,10.65,39000.0,7.0114,7.0114,6.9852,6.9852,39000.0
2008-01-18 12:10:00,10.67,10.7,10.64,10.69,48600.0,6.9983,7.018,6.9786,7.0114,48600.0
2008-01-18 12:15:00,10.68,10.7,10.67,10.68,67800.0,7.0049,7.018,6.9983,7.0049,67800.0
2008-01-18 12:20:00,10.68,10.69,10.63,10.69,68600.0,7.0049,7.0114,6.9721,7.0114,68600.0
2008-01-18 12:25:00,10.69,10.75,10.69,10.75,52400.0,7.0114,7.0508,7.0114,7.0508,52400.0
2008-01-18 12:30:00,10.76,10.79,10.72,10.72,69200.0,7.0573,7.077,7.0311,7.0311,69200.0
2008-01-18 12:35:00,10.72,10.72,10.67,10.68,53800.0,7.0311,7.0311,6.9983,7.0049,53800.0
2008-01-18 12:40:00,10.68,10.7,10.61,10.63,109200.0,7.0049,7.018,6.9589,6.9721,109200.0
2008-01-18 12:45:00,10.62,10.65,10.58,10.64,70800.0,6.9655,6.9852,6.9393,6.9786,70800.0
2008-01-18 12:50:00,10.64,10.64,10.56,10.6,157600.0,6.9786,6.9786,6.9262,6.9524,157600.0
2008-01-18 12:55:00,10.6,10.63,10.53,10.59,382200.0,6.9524,6.9721,6.9065,6.9458,382200.0
2008-01-18 13:00:00,10.59,10.63,10.55,10.63,51600.0,6.9458,6.9721,6.9196,6.9721,51600.0
2008-01-18 13:05:00,10.63,10.63,10.56,10.58,118400.0,6.9721,6.9721,6.9262,6.9393,118400.0
2008-01-18 13:10:00,10.58,10.58,10.53,10.54,53600.0,6.9393,6.9393,6.9065,6.913,53600.0
2008-01-18 13:15:00,10.53,10.54,10.51,10.53,106600.0,6.9065,6.913,6.8934,6.9065,106600.0
2008-01-18 13:20:00,10.52,10.54,10.52,10.54,83600.0,6.8999,6.913,6.8999,6.913,83600.0
2008-01-18 13:25:00,10.54,10.56,10.53,10.54,96800.0,6.913,6.9262,6.9065,6.913,96800.0
2008-01-18 13:30:00,10.53,10.59,10.53,10.53,100200.0,6.9065,6.9458,6.9065,6.9065,100200.0
2008-01-18 13:35:00,10.53,10.56,10.53,10.55,118400.0,6.9065,6.9262,6.9065,6.9196,118400.0
2008-01-18 13:40:00,10.55,10.58,10.54,10.55,63600.0,6.9196,6.9393,6.913,6.9196,63600.0
2008-01-18 13:45:00,10.55,10.63,10.55,10.57,77000.0,6.9196,6.9721,6.9196,6.9327,77000.0
2008-01-18 13:50:00,10.57,10.61,10.55,10.61,89600.0,6.9327,6.9589,6.9196,6.9589,89600.0
2008-01-18 13:55:00,10.61,10.61,10.56,10.58,66600.0,6.9589,6.9589,6.9262,6.9393,66600.0
2008-01-18 14:00:00,10.57,10.6,10.56,10.58,66000.0,6.9327,6.9524,6.9262,6.9393,66000.0
2008-01-18 14:05:00,10.57,10.6,10.55,10.6,83200.0,6.9327,6.9524,6.9196,6.9524,83200.0
2008-01-18 14:10:00,10.6,10.63,10.59,10.63,53600.0,6.9524,6.9721,6.9458,6.9721,53600.0
2008-01-18 14:15:00,10.63,10.64,10.6,10.6,60800.0,6.9721,6.9786,6.9524,6.9524,60800.0
2008-01-18 14:20:00,10.6,10.6,10.58,10.58,115200.0,6.9524,6.9524,6.9393,6.9393,115200.0
2008-01-18 14:25:00,10.58,10.58,10.56,10.58,89800.0,6.9393,6.9393,6.9262,6.9393,89800.0
2008-01-18 14:30:00,10.57,10.58,10.53,10.55,127200.0,6.9327,6.9393,6.9065,6.9196,127200.0
2008-01-18 14:35:00,10.55,10.61,10.54,10.56,107400.0,6.9196,6.9589,6.913,6.9262,107400.0
2008-01-18 14:40:00,10.56,10.56,10.51,10.51,176600.0,6.9262,6.9262,6.8934,6.8934,176600.0
2008-01-18 14:45:00,10.51,10.52,10.49,10.49,84400.0,6.8934,6.8999,6.8802,6.8802,84400.0
2008-01-18 14:50:00,10.49,10.49,10.47,10.47,79600.0,6.8802,6.8802,6.8671,6.8671,79600.0
2008-01-18 14:55:00,10.47,10.54,10.47,10.53,185000.0,6.8671,6.913,6.8671,6.9065,185000.0
2008-01-18 15:00:00,10.53,10.54,10.49,10.52,115800.0,6.9065,6.913,6.8802,6.8999,115800.0
2008-01-18 15:05:00,10.52,10.54,10.51,10.54,160400.0,6.8999,6.913,6.8934,6.913,160400.0
2008-01-18 15:10:00,10.55,10.56,10.53,10.55,124000.0,6.9196,6.9262,6.9065,6.9196,124000.0
2008-01-18 15:15:00,10.54,10.55,10.53,10.53,109200.0,6.913,6.9196,6.9065,6.9065,109200.0
2008-01-18 15:20:00,10.53,10.54,10.51,10.52,99200.0,6.9065,6.913,6.8934,6.8999,99200.0
2008-01-18 15:25:00,10.51,10.53,10.5,10.52,133400.0,6.8934,6.9065,6.8868,6.8999,133400.0
2008-01-18 15:30:00,10.53,10.55,10.51,10.54,154600.0,6.9065,6.9196,6.8934,6.913,154600.0
2008-01-18 15:35:00,10.54,10.56,10.53,10.55,128600.0,6.913,6.9262,6.9065,6.9196,128600.0
2008-01-18 15:40:00,10.55,10.56,10.53,10.56,121000.0,6.9196,6.9262,6.9065,6.9262,121000.0
2008-01-18 15:45:00,10.56,10.63,10.56,10.63,182400.0,6.9262,6.9721,6.9262,6.9721,182400.0
2008-01-18 15:50:00,10.63,10.65,10.63,10.63,304800.0,6.9721,6.9852,6.9721,6.9721,304800.0
2008-01-18 15:55:00,10.64,10.65,10.59,10.62,234800.0,6.9786,6.9852,6.9458,6.9655,234800.0
2008-01-22 09:30:00,10.22,10.6,10.22,10.5,116000.0,6.7032,6.9524,6.7032,6.8868,116000.0
2008-01-22 09:35:00,10.51,10.72,10.45,10.68,97000.0,6.8934,7.0311,6.854,7.0049,97000.0
2008-01-22 09:40:00,10.66,10.81,10.59,10.72,134000.0,6.9917,7.0901,6.9458,7.0311,134000.0
2008-01-22 09:45:00,10.71,11.11,10.67,11.07,203400.0,7.0245,7.2869,6.9983,7.2607,203400.0
2008-01-22 09:50:00,11.08,11.28,11.03,11.18,252800.0,7.2672,7.3984,7.2344,7.3328,252800.0
2008-01-22 09:55:00,11.18,11.18,10.83,11.03,163200.0,7.3328,7.3328,7.1032,7.2344,163200.0
2008-01-22 10:00:00,11.04,11.22,10.99,11.06,137400.0,7.241,7.359,7.2082,7.2541,137400.0
2008-01-22 10:05:00,11.06,11.11,10.92,10.99,161800.0,7.2541,7.2869,7.1623,7.2082,161800.0
2008-01-22 10:10:00,10.99,11.02,10.88,10.95,251800.0,7.2082,7.2279,7.136,7.1819,251800.0
2008-01-22 10:15:00,10.96,11.03,10.93,11.02,217200.0,7.1885,7.2344,7.1688,7.2279,217200.0
2008-01-22 10:20:00,11.03,11.04,10.92,10.99,278800.0,7.2344,7.241,7.1623,7.2082,278800.0
2008-01-22 10:25:00,10.99,11.04,10.83,10.83,269400.0,7.2082,7.241,7.1032,7.1032,269400.0
2008-01-22 10:30:00,10.85,10.95,10.78,10.95,109400.0,7.1164,7.1819,7.0704,7.1819,109400.0
2008-01-22 10:35:00,10.94,10.97,10.92,10.96,199000.0,7.1754,7.1951,7.1623,7.1885,199000.0
2008-01-22 10:40:00,10.95,11.08,10.91,11.06,258800.0,7.1819,7.2672,7.1557,7.2541,258800.0
2008-01-22 10:45:00,11.06,11.08,10.9,10.9,191800.0,7.2541,7.2672,7.1492,7.1492,191800.0
2008-01-22 10:50:00,10.9,11.0,10.85,10.98,183600.0,7.1492,7.2147,7.1164,7.2016,183600.0
2008-01-22 10:55:00,10.99,11.03,10.93,11.02,204000.0,7.2082,7.2344,7.1688,7.2279,204000.0
2008-01-22 11:00:00,11.02,11.31,11.0,11.28,207600.0,7.2279,7.4181,7.2147,7.3984,207600.0
2008-01-22 11:05:00,11.28,11.41,11.26,11.4,211800.0,7.3984,7.4837,7.3853,7.4771,211800.0
2008-01-22 11:10:00,11.4,11.47,11.35,11.47,214800.0,7.4771,7.523,7.4443,7.523,214800.0
2008-01-22 11:15:00,11.47,11.55,11.43,11.5,483000.0,7.523,7.5755,7.4968,7.5427,483000.0
2008-01-22 11:20:00,11.51,11.52,11.4,11.43,227600.0,7.5492,7.5558,7.4771,7.4968,227600.0
2008-01-22 11:25:00,11.42,11.44,11.36,11.4,135800.0,7.4902,7.5033,7.4509,7.4771,135800.0
2008-01-22 11:30:00,11.41,11.41,11.35,11.36,165800.0,7.4837,7.4837,7.4443,7.4509,165800.0
2008-01-22 11:35:00,11.36,11.55,11.34,11.53,644600.0,7.4509,7.5755,7.4377,7.5624,644600.0
2008-01-22 11:40:00,11.52,11.63,11.5,11.58,394600.0,7.5558,7.6279,7.5427,7.5952,394600.0
2008-01-22 11:45:00,11.58,11.6,11.56,11.58,381800.0,7.5952,7.6083,7.582,7.5952,381800.0
2008-01-22 11:50:00,11.58,11.61,11.56,11.59,245000.0,7.5952,7.6148,7.582,7.6017,245000.0
2008-01-22 11:55:00,11.58,11.74,11.56,11.7,397000.0,7.5952,7.7001,7.582,7.6739,397000.0
2008-01-22 12:00:00,11.71,11.72,11.69,11.71,308000.0,7.6804,7.687,7.6673,7.6804,308000.0
2008-01-22 12:05:00,11.72,11.92,11.72,11.75,261600.0,7.687,7.8182,7.687,7.7067,261600.0
2008-01-22 12:10:00,11.74,11.79,11.72,11.74,341800.0,7.7001,7.7329,7.687,7.7001,341800.0
2008-01-22 12:15:00,11.74,11.8,11.67,11.73,145800.0,7.7001,7.7395,7.6542,7.6935,145800.0
2008-01-22 12:20:00,11.72,11.83,11.67,11.82,78000.0,7.687,7.7591,7.6542,7.7526,78000.0
2008-01-22 12:25:00,11.82,11.84,11.78,11.8,125600.0,7.7526,7.7657,7.7263,7.7395,125600.0
2008-01-22 12:30:00,11.79,11.84,11.74,11.84,517800.0,7.7329,7.7657,7.7001,7.7657,517800.0
2008-01-22 12:35:00,11.84,11.92,11.83,11.88,142800.0,7.7657,7.8182,7.7591,7.7919,142800.0
2008-01-22 12:40:00,11.88,11.88,11.71,11.77,226600.0,7.7919,7.7919,7.6804,7.7198,226600.0
2008-01-22 12:45:00,11.77,11.8,11.76,11.77,171000.0,7.7198,7.7395,7.7132,7.7198,171000.0
2008-01-22 12:50:00,11.77,11.78,11.74,11.76,205800.0,7.7198,7.7263,7.7001,7.7132,205800.0
2008-01-22 12:55:00,11.76,11.8,11.75,11.8,132200.0,7.7132,7.7395,7.7067,7.7395,132200.0
2008-01-22 13:00:00,11.8,11.81,11.77,11.81,84000.0,7.7395,7.746,7.7198,7.746,84000.0
2008-01-22 13:05:00,11.81,11.87,11.79,11.86,126800.0,7.746,7.7854,7.7329,7.7788,126800.0
2008-01-22 13:10:00,11.86,11.88,11.83,11.87,139400.0,7.7788,7.7919,7.7591,7.7854,139400.0
2008-01-22 13:15:00,11.88,11.88,11.77,11.8,134000.0,7.7919,7.7919,7.7198,7.7395,134000.0
2008-01-22 13:20:00,11.8,11.85,11.79,11.84,112800.0,7.7395,7.7722,7.7329,7.7657,112800.0
2008-01-22 13:25:00,11.84,11.84,11.79,11.82,83400.0,7.7657,7.7657,7.7329,7.7526,83400.0
2008-01-22 13:30:00,11.83,11.83,11.75,11.79,77800.0,7.7591,7.7591,7.7067,7.7329,77800.0
2008-01-22 13:35:00,11.79,11.82,11.79,11.81,101600.0,7.7329,7.7526,7.7329,7.746,101600.0
2008-01-22 13:40:00,11.81,11.87,11.81,11.86,155600.0,7.746,7.7854,7.746,7.7788,155600.0
2008-01-22 13:45:00,11.86,11.88,11.84,11.88,178400.0,7.7788,7.7919,7.7657,7.7919,178400.0
2008-01-22 13:50:00,11.88,11.88,11.8,11.81,123600.0,7.7919,7.7919,7.7395,7.746,123600.0
2008-01-22 13:55:00,11.81,11.81,11.77,11.81,82200.0,7.746,7.746,7.7198,7.746,82200.0
2008-01-22 14:00:00,11.81,11.85,11.74,11.76,200600.0,7.746,7.7722,7.7001,7.7132,200600.0
2008-01-22 14:05:00,11.75,11.85,11.74,11.78,549000.0,7.7067,7.7722,7.7001,7.7263,549000.0
2008-01-22 14:10:00,11.78,11.88,11.76,11.87,133800.0,7.7263,7.7919,7.7132,7.7854,133800.0
2008-01-22 14:15:00,11.87,11.92,11.86,11.88,148800.0,7.7854,7.8182,7.7788,7.7919,148800.0
2008-01-22 14:20:00,11.88,11.92,11.81,11.9,161400.0,7.7919,7.8182,7.746,7.805,161400.0
2008-01-22 14:25:00,11.9,11.94,11.88,11.9,103800.0,7.805,7.8313,7.7919,7.805,103800.0
2008-01-22 14:30:00,11.9,11.9,11.83,11.87,86400.0,7.805,7.805,7.7591,7.7854,86400.0
2008-01-22 14:35:00,11.87,11.93,11.85,11.92,94400.0,7.7854,7.8247,7.7722,7.8182,94400.0
2008-01-22 14:40:00,11.92,11.97,11.88,11.95,111400.0,7.8182,7.851,7.7919,7.8378,111400.0
2008-01-22 14:45:00,11.94,11.96,11.9,11.96,99600.0,7.8313,7.8444,7.805,7.8444,99600.0
2008-01-22 14:50:00,11.97,11.97,11.9,11.92,287200.0,7.851,7.851,7.805,7.8182,287200.0
2008-01-22 14:55:00,11.92,11.95,11.9,11.93,164200.0,7.8182,7.8378,7.805,7.8247,164200.0
2008-01-22 15:00:00,11.93,11.96,11.91,11.94,157600.0,7.8247,7.8444,7.8116,7.8313,157600.0
2008-01-22 15:05:00,11.94,12.06,11.92,11.99,141200.0,7.8313,7.91,7.8182,7.8641,141200.0
2008-01-22 15:10:00,11.99,11.99,11.9,11.92,132000.0,7.8641,7.8641,7.805,7.8182,132000.0
2008-01-22 15:15:00,11.93,11.95,11.85,11.86,135000.0,7.8247,7.8378,7.7722,7.7788,135000.0
2008-01-22 15:20:00,11.86,11.9,11.81,11.83,191600.0,7.7788,7.805,7.746,7.7591,191600.0
2008-01-22 15:25:00,11.83,11.93,11.81,11.93,231000.0,7.7591,7.8247,7.746,7.8247,231000.0
2008-01-22 15:30:00,11.93,12.15,11.93,12.14,255800.0,7.8247,7.969,7.8247,7.9625,255800.0
2008-01-22 15:35:00,12.14,12.15,12.05,12.11,378600.0,7.9625,7.969,7.9034,7.9428,378600.0
2008-01-22 15:40:00,12.11,12.14,12.02,12.06,206000.0,7.9428,7.9625,7.8837,7.91,206000.0
2008-01-22 15:45:00,12.06,12.12,11.97,11.99,174200.0,7.91,7.9493,7.851,7.8641,174200.0
2008-01-22 15:50:00,11.99,12.09,11.87,11.9,273600.0,7.8641,7.9297,7.7854,7.805,273600.0
2008-01-22 15:55:00,11.9,12.03,11.84,11.88,547000.0,7.805,7.8903,7.7657,7.7919,547000.0
2008-01-23 09:30:00,11.6,11.63,11.46,11.58,747000.0,7.6432,7.663,7.551,7.63,747000.0
2008-01-23 09:35:00,11.6,11.6,11.55,11.56,358800.0,7.6432,7.6432,7.6103,7.6169,358800.0
2008-01-23 09:40:00,11.56,11.6,11.52,11.58,171800.0,7.6169,7.6432,7.5905,7.63,171800.0
2008-01-23 09:45:00,11.58,11.6,11.53,11.56,149200.0,7.63,7.6432,7.5971,7.6169,149200.0
2008-01-23 09:50:00,11.57,11.61,11.5,11.57,175400.0,7.6234,7.6498,7.5773,7.6234,175400.0
2008-01-23 09:55:00,11.56,11.63,11.56,11.63,141000.0,7.6169,7.663,7.6169,7.663,141000.0
2008-01-23 10:00:00,11.62,11.73,11.61,11.7,133000.0,7.6564,7.7289,7.6498,7.7091,133000.0
2008-01-23 10:05:00,11.7,11.92,11.7,11.88,112000.0,7.7091,7.8541,7.7091,7.8277,112000.0
2008-01-23 10:10:00,11.88,12.15,11.88,12.07,205200.0,7.8277,8.0056,7.8277,7.9529,205200.0
2008-01-23 10:15:00,12.07,12.31,12.06,12.15,256200.0,7.9529,8.111,7.9463,8.0056,256200.0
2008-01-23 10:20:00,12.17,12.28,12.16,12.26,170600.0,8.0188,8.0913,8.0122,8.0781,170600.0
2008-01-23 10:25:00,12.26,12.27,12.18,12.21,104200.0,8.0781,8.0847,8.0254,8.0451,104200.0
2008-01-23 10:30:00,12.2,12.2,12.09,12.09,101000.0,8.0386,8.0386,7.9661,7.9661,101000.0
2008-01-23 10:35:00,12.09,12.11,11.99,12.06,117200.0,7.9661,7.9793,7.9002,7.9463,117200.0
2008-01-23 10:40:00,12.06,12.07,11.94,12.01,185800.0,7.9463,7.9529,7.8672,7.9134,185800.0
2008-01-23 10:45:00,11.99,12.01,11.93,11.97,187200.0,7.9002,7.9134,7.8607,7.887,187200.0
2008-01-23 10:50:00,11.98,11.98,11.95,11.97,66800.0,7.8936,7.8936,7.8738,7.887,66800.0
2008-01-23 10:55:00,11.96,12.05,11.93,11.94,106600.0,7.8804,7.9397,7.8607,7.8672,106600.0
2008-01-23 11:00:00,11.95,12.02,11.9,11.96,94000.0,7.8738,7.92,7.8409,7.8804,94000.0
2008-01-23 11:05:00,11.97,12.04,11.93,11.97,89400.0,7.887,7.9331,7.8607,7.887,89400.0
2008-01-23 11:10:00,11.98,11.99,11.92,11.94,58600.0,7.8936,7.9002,7.8541,7.8672,58600.0
2008-01-23 11:15:00,11.95,11.97,11.93,11.93,69400.0,7.8738,7.887,7.8607,7.8607,69400.0
2008-01-23 11:20:00,11.94,12.01,11.92,12.01,70400.0,7.8672,7.9134,7.8541,7.9134,70400.0
2008-01-23 11:25:00,12.01,12.01,11.96,11.96,46600.0,7.9134,7.9134,7.8804,7.8804,46600.0
2008-01-23 11:30:00,11.96,11.96,11.85,11.88,67200.0,7.8804,7.8804,7.8079,7.8277,67200.0
2008-01-23 11:35:00,11.88,11.88,11.85,11.87,95200.0,7.8277,7.8277,7.8079,7.8211,95200.0
2008-01-23 11:40:00,11.87,11.88,11.84,11.87,46800.0,7.8211,7.8277,7.8014,7.8211,46800.0
2008-01-23 11:45:00,11.86,11.87,11.76,11.87,145600.0,7.8145,7.8211,7.7486,7.8211,145600.0
2008-01-23 11:50:00,11.86,11.88,11.81,11.85,150200.0,7.8145,7.8277,7.7816,7.8079,150200.0
2008-01-23 11:55:00,11.86,11.89,11.83,11.88,53600.0,7.8145,7.8343,7.7948,7.8277,53600.0
2008-01-23 12:00:00,11.87,11.87,11.78,11.84,73400.0,7.8211,7.8211,7.7618,7.8014,73400.0
2008-01-23 12:05:00,11.83,11.88,11.81,11.82,46400.0,7.7948,7.8277,7.7816,7.7882,46400.0
2008-01-23 12:10:00,11.83,11.88,11.79,11.84,66000.0,7.7948,7.8277,7.7684,7.8014,66000.0
2008-01-23 12:15:00,11.84,11.88,11.81,11.88,72200.0,7.8014,7.8277,7.7816,7.8277,72200.0
2008-01-23 12:20:00,11.88,11.88,11.82,11.84,78000.0,7.8277,7.8277,7.7882,7.8014,78000.0
2008-01-23 12:25:00,11.84,11.87,11.82,11.85,68400.0,7.8014,7.8211,7.7882,7.8079,68400.0
2008-01-23 12:30:00,11.84,11.85,11.74,11.74,82000.0,7.8014,7.8079,7.7355,7.7355,82000.0
2008-01-23 12:35:00,11.74,11.77,11.65,11.65,100000.0,7.7355,7.7552,7.6762,7.6762,100000.0
2008-01-23 12:40:00,11.65,11.74,11.65,11.68,75200.0,7.6762,7.7355,7.6762,7.6959,75200.0
2008-01-23 12:45:00,11.69,11.75,11.67,11.74,155200.0,7.7025,7.7421,7.6893,7.7355,155200.0
2008-01-23 12:50:00,11.74,11.76,11.72,11.75,108000.0,7.7355,7.7486,7.7223,7.7421,108000.0
2008-01-23 12:55:00,11.74,11.74,11.69,11.7,149200.0,7.7355,7.7355,7.7025,7.7091,149200.0
2008-01-23 13:00:00,11.69,11.72,11.67,11.68,155200.0,7.7025,7.7223,7.6893,7.6959,155200.0
2008-01-23 13:05:00,11.68,11.74,11.68,11.69,184200.0,7.6959,7.7355,7.6959,7.7025,184200.0
2008-01-23 13:10:00,11.69,11.79,11.69,11.77,164600.0,7.7025,7.7684,7.7025,7.7552,164600.0
2008-01-23 13:15:00,11.78,11.78,11.67,11.71,143000.0,7.7618,7.7618,7.6893,7.7157,143000.0
2008-01-23 13:20:00,11.71,11.77,11.7,11.72,66800.0,7.7157,7.7552,7.7091,7.7223,66800.0
2008-01-23 13:25:00,11.72,11.77,11.72,11.75,98000.0,7.7223,7.7552,7.7223,7.7421,98000.0
2008-01-23 13:30:00,11.76,11.76,11.68,11.71,140600.0,7.7486,7.7486,7.6959,7.7157,140600.0
2008-01-23 13:35:00,11.71,11.82,11.69,11.73,181200.0,7.7157,7.7882,7.7025,7.7289,181200.0
2008-01-23 13:40:00,11.72,11.72,11.65,11.71,94800.0,7.7223,7.7223,7.6762,7.7157,94800.0
2008-01-23 13:45:00,11.71,11.74,11.69,11.74,103400.0,7.7157,7.7355,7.7025,7.7355,103400.0
2008-01-23 13:50:00,11.75,11.78,11.72,11.75,90200.0,7.7421,7.7618,7.7223,7.7421,90200.0
2008-01-23 13:55:00,11.76,11.87,11.75,11.77,276000.0,7.7486,7.8211,7.7421,7.7552,276000.0
2008-01-23 14:00:00,11.78,11.82,11.75,11.81,66200.0,7.7618,7.7882,7.7421,7.7816,66200.0
2008-01-23 14:05:00,11.81,11.9,11.81,11.9,93800.0,7.7816,7.8409,7.7816,7.8409,93800.0
2008-01-23 14:10:00,11.9,11.93,11.84,11.93,96400.0,7.8409,7.8607,7.8014,7.8607,96400.0
2008-01-23 14:15:00,11.93,11.98,11.92,11.97,107800.0,7.8607,7.8936,7.8541,7.887,107800.0
2008-01-23 14:20:00,11.97,12.09,11.97,12.07,164600.0,7.887,7.9661,7.887,7.9529,164600.0
2008-01-23 14:25:00,12.08,12.21,12.07,12.2,116000.0,7.9595,8.0451,7.9529,8.0386,116000.0
2008-01-23 14:30:00,12.2,12.2,12.05,12.1,160000.0,8.0386,8.0386,7.9397,7.9727,160000.0
2008-01-23 14:35:00,12.1,12.18,12.06,12.17,68400.0,7.9727,8.0254,7.9463,8.0188,68400.0
2008-01-23 14:40:00,12.18,12.19,12.03,12.06,84200.0,8.0254,8.032,7.9265,7.9463,84200.0
2008-01-23 14:45:00,12.06,12.13,12.01,12.09,85600.0,7.9463,7.9924,7.9134,7.9661,85600.0
2008-01-23 14:50:00,12.09,12.13,12.05,12.09,105200.0,7.9661,7.9924,7.9397,7.9661,105200.0
2008-01-23 14:55:00,12.09,12.13,12.06,12.13,98000.0,7.9661,7.9924,7.9463,7.9924,98000.0
2008-01-23 15:00:00,12.13,12.21,12.12,12.18,96600.0,7.9924,8.0451,7.9858,8.0254,96600.0
2008-01-23 15:05:00,12.18,12.36,12.15,12.36,134000.0,8.0254,8.144,8.0056,8.144,134000.0
2008-01-23 15:10:00,12.36,12.43,12.31,12.4,161800.0,8.144,8.1901,8.111,8.1703,161800.0
2008-01-23 15:15:00,12.41,12.51,12.37,12.37,276000.0,8.1769,8.2428,8.1506,8.1506,276000.0
2008-01-23 15:20:00,12.37,12.47,12.36,12.47,90800.0,8.1506,8.2165,8.144,8.2165,90800.0
2008-01-23 15:25:00,12.47,12.53,12.38,12.51,156600.0,8.2165,8.256,8.1572,8.2428,156600.0
2008-01-23 15:30:00,12.51,12.54,12.49,12.53,122800.0,8.2428,8.2626,8.2296,8.256,122800.0
2008-01-23 15:35:00,12.53,12.66,12.52,12.65,222200.0,8.256,8.3416,8.2494,8.3351,222200.0
2008-01-23 15:40:00,12.63,12.66,12.58,12.61,148600.0,8.3219,8.3416,8.2889,8.3087,148600.0
2008-01-23 15:45:00,12.6,12.66,12.49,12.63,181800.0,8.3021,8.3416,8.2296,8.3219,181800.0
2008-01-23 15:50:00,12.63,12.69,12.58,12.59,146600.0,8.3219,8.3614,8.2889,8.2955,146600.0
2008-01-23 15:55:00,12.59,12.69,12.47,12.52,181600.0,8.2955,8.3614,8.2165,8.2494,181600.0
2008-01-24 09:30:00,12.39,12.65,12.39,12.65,70000.0,8.1637,8.3351,8.1637,8.3351,70000.0
2008-01-24 09:35:00,12.65,12.81,12.63,12.7,203800.0,8.3351,8.4405,8.3219,8.368,203800.0
2008-01-24 09:40:00,12.69,12.92,12.69,12.88,129000.0,8.3614,8.513,8.3614,8.4866,129000.0
2008-01-24 09:45:00,12.88,12.9,12.84,12.85,194200.0,8.4866,8.4998,8.4602,8.4668,194200.0
2008-01-24 09:50:00,12.85,12.9,12.75,12.85,331800.0,8.4668,8.4998,8.4009,8.4668,331800.0
2008-01-24 09:55:00,12.87,12.9,12.84,12.88,138800.0,8.48,8.4998,8.4602,8.4866,138800.0
2008-01-24 10:00:00,12.88,12.93,12.83,12.88,280200.0,8.4866,8.5195,8.4537,8.4866,280200.0
2008-01-24 10:05:00,12.89,12.93,12.8,12.8,138000.0,8.4932,8.5195,8.4339,8.4339,138000.0
2008-01-24 10:10:00,12.81,12.81,12.67,12.69,142600.0,8.4405,8.4405,8.3482,8.3614,142600.0
2008-01-24 10:15:00,12.67,12.79,12.63,12.79,194600.0,8.3482,8.4273,8.3219,8.4273,194600.0
2008-01-24 10:20:00,12.78,12.78,12.58,12.58,342600.0,8.4207,8.4207,8.2889,8.2889,342600.0
2008-01-24 10:25:00,12.59,12.62,12.5,12.55,113400.0,8.2955,8.3153,8.2362,8.2692,113400.0
2008-01-24 10:30:00,12.55,12.56,12.47,12.52,111000.0,8.2692,8.2758,8.2165,8.2494,111000.0
2008-01-24 10:35:00,12.52,12.54,12.49,12.54,97200.0,8.2494,8.2626,8.2296,8.2626,97200.0
2008-01-24 10:40:00,12.54,12.57,12.5,12.54,146200.0,8.2626,8.2823,8.2362,8.2626,146200.0
2008-01-24 10:45:00,12.54,12.54,12.46,12.47,154600.0,8.2626,8.2626,8.2099,8.2165,154600.0
2008-01-24 10:50:00,12.47,12.5,12.46,12.46,64200.0,8.2165,8.2362,8.2099,8.2099,64200.0
2008-01-24 10:55:00,12.46,12.51,12.46,12.5,86800.0,8.2099,8.2428,8.2099,8.2362,86800.0
2008-01-24 11:00:00,12.5,12.5,12.41,12.45,190200.0,8.2362,8.2362,8.1769,8.2033,190200.0
2008-01-24 11:05:00,12.43,12.43,12.31,12.33,85800.0,8.1901,8.1901,8.111,8.1242,85800.0
2008-01-24 11:10:00,12.33,12.34,12.25,12.27,146200.0,8.1242,8.1308,8.0715,8.0847,146200.0
2008-01-24 11:15:00,12.27,12.36,12.27,12.31,47600.0,8.0847,8.144,8.0847,8.111,47600.0
2008-01-24 11:20:00,12.32,12.4,12.28,12.4,72400.0,8.1176,8.1703,8.0913,8.1703,72400.0
2008-01-24 11:25:00,12.4,12.4,12.32,12.35,67400.0,8.1703,8.1703,8.1176,8.1374,67400.0
2008-01-24 11:30:00,12.36,12.38,12.27,12.33,93600.0,8.144,8.1572,8.0847,8.1242,93600.0
2008-01-24 11:35:00,12.33,12.34,12.26,12.26,83600.0,8.1242,8.1308,8.0781,8.0781,83600.0
2008-01-24 11:40:00,12.26,12.28,12.24,12.27,38000.0,8.0781,8.0913,8.0649,8.0847,38000.0
2008-01-24 11:45:00,12.27,12.35,12.27,12.33,109600.0,8.0847,8.1374,8.0847,8.1242,109600.0
2008-01-24 11:50:00,12.33,12.35,12.33,12.33,45200.0,8.1242,8.1374,8.1242,8.1242,45200.0
2008-01-24 11:55:00,12.33,12.37,12.3,12.36,42000.0,8.1242,8.1506,8.1044,8.144,42000.0
2008-01-24 12:00:00,12.36,12.5,12.36,12.49,101000.0,8.144,8.2362,8.144,8.2296,101000.0
2008-01-24 12:05:00,12.47,12.48,12.43,12.46,60400.0,8.2165,8.223,8.1901,8.2099,60400.0
2008-01-24 12:10:00,12.45,12.47,12.44,12.46,52400.0,8.2033,8.2165,8.1967,8.2099,52400.0
2008-01-24 12:15:00,12.46,12.48,12.37,12.41,115600.0,8.2099,8.223,8.1506,8.1769,115600.0
2008-01-24 12:20:00,12.4,12.42,12.33,12.33,107200.0,8.1703,8.1835,8.1242,8.1242,107200.0
2008-01-24 12:25:00,12.33,12.34,12.24,12.24,48600.0,8.1242,8.1308,8.0649,8.0649,48600.0
2008-01-24 12:30:00,12.27,12.28,12.25,12.28,54400.0,8.0847,8.0913,8.0715,8.0913,54400.0
2008-01-24 12:35:00,12.27,12.27,12.1,12.11,86200.0,8.0847,8.0847,7.9727,7.9793,86200.0
2008-01-24 12:40:00,12.12,12.19,12.12,12.18,69200.0,7.9858,8.032,7.9858,8.0254,69200.0
2008-01-24 12:45:00,12.18,12.22,12.12,12.19,84200.0,8.0254,8.0517,7.9858,8.032,84200.0
2008-01-24 12:50:00,12.18,12.21,12.15,12.17,61600.0,8.0254,8.0451,8.0056,8.0188,61600.0
2008-01-24 12:55:00,12.17,12.27,12.16,12.27,71200.0,8.0188,8.0847,8.0122,8.0847,71200.0
2008-01-24 13:00:00,12.27,12.27,12.2,12.25,78400.0,8.0847,8.0847,8.0386,8.0715,78400.0
2008-01-24 13:05:00,12.24,12.25,12.19,12.2,44600.0,8.0649,8.0715,8.032,8.0386,44600.0
2008-01-24 13:10:00,12.19,12.28,12.15,12.27,59000.0,8.032,8.0913,8.0056,8.0847,59000.0
2008-01-24 13:15:00,12.27,12.28,12.24,12.26,28600.0,8.0847,8.0913,8.0649,8.0781,28600.0
2008-01-24 13:20:00,12.26,12.34,12.26,12.32,36200.0,8.0781,8.1308,8.0781,8.1176,36200.0
2008-01-24 13:25:00,12.32,12.35,12.29,12.29,27800.0,8.1176,8.1374,8.0979,8.0979,27800.0
2008-01-24 13:30:00,12.29,12.33,12.27,12.28,22600.0,8.0979,8.1242,8.0847,8.0913,22600.0
2008-01-24 13:35:00,12.29,12.33,12.29,12.33,23800.0,8.0979,8.1242,8.0979,8.1242,23800.0
2008-01-24 13:40:00,12.34,12.38,12.33,12.36,181400.0,8.1308,8.1572,8.1242,8.144,181400.0
2008-01-24 13:45:00,12.36,12.37,12.34,12.34,34800.0,8.144,8.1506,8.1308,8.1308,34800.0
2008-01-24 13:50:00,12.34,12.37,12.3,12.36,53600.0,8.1308,8.1506,8.1044,8.144,53600.0
2008-01-24 13:55:00,12.36,12.36,12.24,12.26,86400.0,8.144,8.144,8.0649,8.0781,86400.0
2008-01-24 14:00:00,12.26,12.27,12.19,12.25,77400.0,8.0781,8.0847,8.032,8.0715,77400.0
2008-01-24 14:05:00,12.25,12.33,12.25,12.3,45200.0,8.0715,8.1242,8.0715,8.1044,45200.0
2008-01-24 14:10:00,12.3,12.31,12.21,12.27,95200.0,8.1044,8.111,8.0451,8.0847,95200.0
2008-01-24 14:15:00,12.27,12.27,12.13,12.17,111600.0,8.0847,8.0847,7.9924,8.0188,111600.0
2008-01-24 14:20:00,12.19,12.27,12.18,12.26,50400.0,8.032,8.0847,8.0254,8.0781,50400.0
2008-01-24 14:25:00,12.26,12.27,12.22,12.24,45800.0,8.0781,8.0847,8.0517,8.0649,45800.0
2008-01-24 14:30:00,12.24,12.26,12.22,12.23,65600.0,8.0649,8.0781,8.0517,8.0583,65600.0
2008-01-24 14:35:00,12.23,12.28,12.23,12.27,46200.0,8.0583,8.0913,8.0583,8.0847,46200.0
2008-01-24 14:40:00,12.27,12.31,12.24,12.26,75800.0,8.0847,8.111,8.0649,8.0781,75800.0
2008-01-24 14:45:00,12.26,12.27,12.19,12.2,60000.0,8.0781,8.0847,8.032,8.0386,60000.0
2008-01-24 14:50:00,12.2,12.22,12.16,12.18,65000.0,8.0386,8.0517,8.0122,8.0254,65000.0
2008-01-24 14:55:00,12.18,12.21,12.13,12.15,67200.0,8.0254,8.0451,7.9924,8.0056,67200.0
2008-01-24 15:00:00,12.15,12.19,12.15,12.18,60000.0,8.0056,8.032,8.0056,8.0254,60000.0
2008-01-24 15:05:00,12.18,12.18,12.12,12.15,54400.0,8.0254,8.0254,7.9858,8.0056,54400.0
2008-01-24 15:10:00,12.15,12.17,12.12,12.13,63800.0,8.0056,8.0188,7.9858,7.9924,63800.0
2008-01-24 15:15:00,12.13,12.17,12.08,12.09,187200.0,7.9924,8.0188,7.9595,7.9661,187200.0
2008-01-24 15:20:00,12.09,12.19,12.09,12.15,60200.0,7.9661,8.032,7.9661,8.0056,60200.0
2008-01-24 15:25:00,12.16,12.17,12.08,12.1,99400.0,8.0122,8.0188,7.9595,7.9727,99400.0
2008-01-24 15:30:00,12.1,12.14,12.1,12.14,90400.0,7.9727,7.999,7.9727,7.999,90400.0
2008-01-24 15:35:00,12.13,12.21,12.13,12.18,95200.0,7.9924,8.0451,7.9924,8.0254,95200.0
2008-01-24 15:40:00,12.18,12.25,12.18,12.24,102200.0,8.0254,8.0715,8.0254,8.0649,102200.0
2008-01-24 15:45:00,12.25,12.25,12.21,12.23,164200.0,8.0715,8.0715,8.0451,8.0583,164200.0
2008-01-24 15:50:00,12.23,12.24,12.19,12.22,184200.0,8.0583,8.0649,8.032,8.0517,184200.0
2008-01-24 15:55:00,12.22,12.25,12.21,12.24,203800.0,8.0517,8.0715,8.0451,8.0649,203800.0
2008-01-25 09:30:00,12.31,12.37,12.22,12.26,64400.0,8.111,8.1506,8.0517,8.0781,64400.0
2008-01-25 09:35:00,12.26,12.34,12.24,12.24,22200.0,8.0781,8.1308,8.0649,8.0649,22200.0
2008-01-25 09:40:00,12.25,12.25,12.07,12.11,31400.0,8.0715,8.0715,7.9529,7.9793,31400.0
2008-01-25 09:45:00,12.12,12.14,12.1,12.12,19600.0,7.9858,7.999,7.9727,7.9858,19600.0
2008-01-25 09:50:00,12.12,12.18,12.09,12.12,49600.0,7.9858,8.0254,7.9661,7.9858,49600.0
2008-01-25 09:55:00,12.12,12.14,12.07,12.08,72800.0,7.9858,7.999,7.9529,7.9595,72800.0
2008-01-25 10:00:00,12.06,12.08,11.95,12.02,93400.0,7.9463,7.9595,7.8738,7.92,93400.0
2008-01-25 10:05:00,12.03,12.03,11.92,11.92,47200.0,7.9265,7.9265,7.8541,7.8541,47200.0
2008-01-25 10:10:00,11.92,11.97,11.9,11.94,93200.0,7.8541,7.887,7.8409,7.8672,93200.0
2008-01-25 10:15:00,11.94,12.05,11.93,12.05,45400.0,7.8672,7.9397,7.8607,7.9397,45400.0
2008-01-25 10:20:00,12.04,12.05,11.94,11.95,85600.0,7.9331,7.9397,7.8672,7.8738,85600.0
2008-01-25 10:25:00,11.96,12.04,11.94,11.94,55800.0,7.8804,7.9331,7.8672,7.8672,55800.0
2008-01-25 10:30:00,11.94,11.94,11.9,11.9,41600.0,7.8672,7.8672,7.8409,7.8409,41600.0
2008-01-25 10:35:00,11.9,11.94,11.87,11.92,94400.0,7.8409,7.8672,7.8211,7.8541,94400.0
2008-01-25 10:40:00,11.92,11.92,11.81,11.88,78800.0,7.8541,7.8541,7.7816,7.8277,78800.0
2008-01-25 10:45:00,11.88,11.9,11.84,11.85,43000.0,7.8277,7.8409,7.8014,7.8079,43000.0
2008-01-25 10:50:00,11.86,11.86,11.78,11.81,50800.0,7.8145,7.8145,7.7618,7.7816,50800.0
2008-01-25 10:55:00,11.81,11.84,11.78,11.79,84200.0,7.7816,7.8014,7.7618,7.7684,84200.0
2008-01-25 11:00:00,11.8,11.83,11.73,11.81,53800.0,7.775,7.7948,7.7289,7.7816,53800.0
2008-01-25 11:05:00,11.81,11.86,11.75,11.8,138000.0,7.7816,7.8145,7.7421,7.775,138000.0
2008-01-25 11:10:00,11.79,11.8,11.76,11.77,52400.0,7.7684,7.775,7.7486,7.7552,52400.0
2008-01-25 11:15:00,11.78,11.79,11.72,11.79,83400.0,7.7618,7.7684,7.7223,7.7684,83400.0
2008-01-25 11:20:00,11.79,11.81,11.72,11.81,157800.0,7.7684,7.7816,7.7223,7.7816,157800.0
2008-01-25 11:25:00,11.81,11.85,11.77,11.85,68400.0,7.7816,7.8079,7.7552,7.8079,68400.0
2008-01-25 11:30:00,11.85,11.91,11.84,11.89,68000.0,7.8079,7.8475,7.8014,7.8343,68000.0
2008-01-25 11:35:00,11.9,11.95,11.88,11.88,53000.0,7.8409,7.8738,7.8277,7.8277,53000.0
2008-01-25 11:40:00,11.88,11.92,11.84,11.92,59600.0,7.8277,7.8541,7.8014,7.8541,59600.0
2008-01-25 11:45:00,11.92,11.94,11.84,11.87,56600.0,7.8541,7.8672,7.8014,7.8211,56600.0
2008-01-25 11:50:00,11.86,11.96,11.85,11.95,82600.0,7.8145,7.8804,7.8079,7.8738,82600.0
2008-01-25 11:55:00,11.94,11.99,11.9,11.99,37200.0,7.8672,7.9002,7.8409,7.9002,37200.0
2008-01-25 12:00:00,11.99,12.04,11.96,12.0,65200.0,7.9002,7.9331,7.8804,7.9068,65200.0
2008-01-25 12:05:00,11.99,12.04,11.99,12.02,39400.0,7.9002,7.9331,7.9002,7.92,39400.0
2008-01-25 12:10:00,12.01,12.05,12.01,12.03,47800.0,7.9134,7.9397,7.9134,7.9265,47800.0
2008-01-25 12:15:00,12.04,12.04,12.02,12.03,35200.0,7.9331,7.9331,7.92,7.9265,35200.0
2008-01-25 12:20:00,12.03,12.03,12.0,12.02,23400.0,7.9265,7.9265,7.9068,7.92,23400.0
2008-01-25 12:25:00,12.01,12.02,11.99,12.01,21000.0,7.9134,7.92,7.9002,7.9134,21000.0
2008-01-25 12:30:00,12.01,12.01,11.99,11.99,36200.0,7.9134,7.9134,7.9002,7.9002,36200.0
2008-01-25 12:35:00,11.99,12.01,11.94,11.95,44800.0,7.9002,7.9134,7.8672,7.8738,44800.0
2008-01-25 12:40:00,11.94,11.96,11.94,11.96,22400.0,7.8672,7.8804,7.8672,7.8804,22400.0
2008-01-25 12:45:00,11.96,11.96,11.9,11.92,46800.0,7.8804,7.8804,7.8409,7.8541,46800.0
2008-01-25 12:50:00,11.92,11.95,11.9,11.91,36200.0,7.8541,7.8738,7.8409,7.8475,36200.0
2008-01-25 12:55:00,11.91,11.91,11.83,11.83,34800.0,7.8475,7.8475,7.7948,7.7948,34800.0
2008-01-25 13:00:00,11.83,11.84,11.77,11.81,44800.0,7.7948,7.8014,7.7552,7.7816,44800.0
2008-01-25 13:05:00,11.81,11.81,11.77,11.79,36000.0,7.7816,7.7816,7.7552,7.7684,36000.0
2008-01-25 13:10:00,11.79,11.81,11.78,11.81,42200.0,7.7684,7.7816,7.7618,7.7816,42200.0
2008-01-25 13:15:00,11.81,11.82,11.79,11.79,148400.0,7.7816,7.7882,7.7684,7.7684,148400.0
2008-01-25 13:20:00,11.8,11.82,11.78,11.8,37400.0,7.775,7.7882,7.7618,7.775,37400.0
2008-01-25 13:25:00,11.81,11.81,11.77,11.8,33800.0,7.7816,7.7816,7.7552,7.775,33800.0
2008-01-25 13:30:00,11.8,11.81,11.78,11.78,69200.0,7.775,7.7816,7.7618,7.7618,69200.0
2008-01-25 13:35:00,11.78,11.78,11.71,11.72,60000.0,7.7618,7.7618,7.7157,7.7223,60000.0
2008-01-25 13:40:00,11.72,11.72,11.69,11.71,67800.0,7.7223,7.7223,7.7025,7.7157,67800.0
2008-01-25 13:45:00,11.71,11.73,11.7,11.72,62600.0,7.7157,7.7289,7.7091,7.7223,62600.0
2008-01-25 13:50:00,11.72,11.73,11.66,11.69,71600.0,7.7223,7.7289,7.6827,7.7025,71600.0
2008-01-25 13:55:00,11.7,11.74,11.67,11.72,49200.0,7.7091,7.7355,7.6893,7.7223,49200.0
2008-01-25 14:00:00,11.71,11.72,11.69,11.71,22800.0,7.7157,7.7223,7.7025,7.7157,22800.0
2008-01-25 14:05:00,11.71,11.74,11.7,11.74,26000.0,7.7157,7.7355,7.7091,7.7355,26000.0
2008-01-25 14:10:00,11.72,11.73,11.7,11.72,32200.0,7.7223,7.7289,7.7091,7.7223,32200.0
2008-01-25 14:15:00,11.72,11.73,11.63,11.66,73600.0,7.7223,7.7289,7.663,7.6827,73600.0
2008-01-25 14:20:00,11.66,11.7,11.66,11.69,44400.0,7.6827,7.7091,7.6827,7.7025,44400.0
2008-01-25 14:25:00,11.69,11.69,11.62,11.63,35800.0,7.7025,7.7025,7.6564,7.663,35800.0
2008-01-25 14:30:00,11.63,11.65,11.62,11.65,37400.0,7.663,7.6762,7.6564,7.6762,37400.0
2008-01-25 14:35:00,11.65,11.68,11.62,11.63,88200.0,7.6762,7.6959,7.6564,7.663,88200.0
2008-01-25 14:40:00,11.63,11.68,11.6,11.63,100000.0,7.663,7.6959,7.6432,7.663,100000.0
2008-01-25 14:45:00,11.63,11.63,11.56,11.56,68400.0,7.663,7.663,7.6169,7.6169,68400.0
2008-01-25 14:50:00,11.56,11.57,11.49,11.49,104400.0,7.6169,7.6234,7.5707,7.5707,104400.0
2008-01-25 14:55:00,11.49,11.52,11.46,11.49,191800.0,7.5707,7.5905,7.551,7.5707,191800.0
2008-01-25 15:00:00,11.49,11.51,11.47,11.51,333000.0,7.5707,7.5839,7.5576,7.5839,333000.0
2008-01-25 15:05:00,11.51,11.53,11.49,11.5,181600.0,7.5839,7.5971,7.5707,7.5773,181600.0
2008-01-25 15:10:00,11.5,11.55,11.49,11.54,114000.0,7.5773,7.6103,7.5707,7.6037,114000.0
2008-01-25 15:15:00,11.54,11.65,11.54,11.63,82800.0,7.6037,7.6762,7.6037,7.663,82800.0
2008-01-25 15:20:00,11.62,11.68,11.62,11.63,75200.0,7.6564,7.6959,7.6564,7.663,75200.0
2008-01-25 15:25:00,11.63,11.67,11.6,11.6,64400.0,7.663,7.6893,7.6432,7.6432,64400.0
2008-01-25 15:30:00,11.61,11.64,11.58,11.63,76400.0,7.6498,7.6696,7.63,7.663,76400.0
2008-01-25 15:35:00,11.63,11.67,11.61,11.63,69000.0,7.663,7.6893,7.6498,7.663,69000.0
2008-01-25 15:40:00,11.62,11.67,11.61,11.65,118800.0,7.6564,7.6893,7.6498,7.6762,118800.0
2008-01-25 15:45:00,11.65,11.65,11.55,11.55,102400.0,7.6762,7.6762,7.6103,7.6103,102400.0
2008-01-25 15:50:00,11.55,11.56,11.51,11.56,123600.0,7.6103,7.6169,7.5839,7.6169,123600.0
2008-01-25 15:55:00,11.56,11.63,11.56,11.59,176600.0,7.6169,7.663,7.6169,7.6366,176600.0
2008-01-28 09:30:00,11.55,11.61,11.53,11.61,37000.0,7.6103,7.6498,7.5971,7.6498,37000.0
2008-01-28 09:35:00,11.61,11.63,11.55,11.59,48400.0,7.6498,7.663,7.6103,7.6366,48400.0
2008-01-28 09:40:00,11.59,11.72,11.59,11.72,176400.0,7.6366,7.7223,7.6366,7.7223,176400.0
2008-01-28 09:45:00,11.7,11.97,11.7,11.92,73800.0,7.7091,7.887,7.7091,7.8541,73800.0
2008-01-28 09:50:00,11.92,12.0,11.87,11.99,93800.0,7.8541,7.9068,7.8211,7.9002,93800.0
2008-01-28 09:55:00,11.98,12.0,11.96,12.0,84200.0,7.8936,7.9068,7.8804,7.9068,84200.0
2008-01-28 10:00:00,12.0,12.0,11.76,11.91,111400.0,7.9068,7.9068,7.7486,7.8475,111400.0
2008-01-28 10:05:00,11.9,11.93,11.81,11.82,45600.0,7.8409,7.8607,7.7816,7.7882,45600.0
2008-01-28 10:10:00,11.81,11.84,11.77,11.83,109800.0,7.7816,7.8014,7.7552,7.7948,109800.0
2008-01-28 10:15:00,11.83,11.96,11.83,11.96,56800.0,7.7948,7.8804,7.7948,7.8804,56800.0
2008-01-28 10:20:00,11.96,12.06,11.96,12.03,105800.0,7.8804,7.9463,7.8804,7.9265,105800.0
2008-01-28 10:25:00,12.03,12.04,11.99,12.03,73600.0,7.9265,7.9331,7.9002,7.9265,73600.0
2008-01-28 10:30:00,12.02,12.09,12.01,12.08,71000.0,7.92,7.9661,7.9134,7.9595,71000.0
2008-01-28 10:35:00,12.07,12.09,12.03,12.05,66800.0,7.9529,7.9661,7.9265,7.9397,66800.0
2008-01-28 10:40:00,12.05,12.18,12.05,12.15,70200.0,7.9397,8.0254,7.9397,8.0056,70200.0
2008-01-28 10:45:00,12.15,12.26,12.15,12.2,107800.0,8.0056,8.0781,8.0056,8.0386,107800.0
2008-01-28 10:50:00,12.2,12.25,12.2,12.22,39000.0,8.0386,8.0715,8.0386,8.0517,39000.0
2008-01-28 10:55:00,12.22,12.28,12.22,12.25,59400.0,8.0517,8.0913,8.0517,8.0715,59400.0
2008-01-28 11:00:00,12.25,12.29,12.22,12.27,41400.0,8.0715,8.0979,8.0517,8.0847,41400.0
2008-01-28 11:05:00,12.27,12.29,12.26,12.26,51600.0,8.0847,8.0979,8.0781,8.0781,51600.0
2008-01-28 11:10:00,12.26,12.34,12.25,12.31,56600.0,8.0781,8.1308,8.0715,8.111,56600.0
2008-01-28 11:15:00,12.31,12.36,12.24,12.25,103800.0,8.111,8.144,8.0649,8.0715,103800.0
2008-01-28 11:20:00,12.24,12.25,12.2,12.2,90000.0,8.0649,8.0715,8.0386,8.0386,90000.0
2008-01-28 11:25:00,12.21,12.22,12.15,12.15,77000.0,8.0451,8.0517,8.0056,8.0056,77000.0
2008-01-28 11:30:00,12.15,12.21,12.15,12.21,50800.0,8.0056,8.0451,8.0056,8.0451,50800.0
2008-01-28 11:35:00,12.2,12.2,12.15,12.15,42600.0,8.0386,8.0386,8.0056,8.0056,42600.0
2008-01-28 11:40:00,12.16,12.18,12.13,12.15,32400.0,8.0122,8.0254,7.9924,8.0056,32400.0
2008-01-28 11:45:00,12.15,12.15,12.12,12.12,36000.0,8.0056,8.0056,7.9858,7.9858,36000.0
2008-01-28 11:50:00,12.12,12.12,12.06,12.06,50000.0,7.9858,7.9858,7.9463,7.9463,50000.0
2008-01-28 11:55:00,12.06,12.12,12.04,12.06,44800.0,7.9463,7.9858,7.9331,7.9463,44800.0
2008-01-28 12:00:00,12.06,12.1,12.03,12.07,47400.0,7.9463,7.9727,7.9265,7.9529,47400.0
2008-01-28 12:05:00,12.07,12.08,12.02,12.05,46800.0,7.9529,7.9595,7.92,7.9397,46800.0
2008-01-28 12:10:00,12.05,12.06,12.02,12.03,18000.0,7.9397,7.9463,7.92,7.9265,18000.0
2008-01-28 12:15:00,12.03,12.03,11.99,12.01,41000.0,7.9265,7.9265,7.9002,7.9134,41000.0
2008-01-28 12:20:00,12.01,12.06,11.99,12.06,64200.0,7.9134,7.9463,7.9002,7.9463,64200.0
2008-01-28 12:25:00,12.1,12.1,12.02,12.02,36200.0,7.9727,7.9727,7.92,7.92,36200.0
2008-01-28 12:30:00,12.02,12.03,11.99,11.99,47200.0,7.92,7.9265,7.9002,7.9002,47200.0
2008-01-28 12:35:00,11.99,12.0,11.97,11.99,26400.0,7.9002,7.9068,7.887,7.9002,26400.0
2008-01-28 12:40:00,12.0,12.08,11.99,12.08,57000.0,7.9068,7.9595,7.9002,7.9595,57000.0
2008-01-28 12:45:00,12.08,12.08,12.04,12.04,51400.0,7.9595,7.9595,7.9331,7.9331,51400.0
2008-01-28 12:50:00,12.05,12.05,12.02,12.02,27800.0,7.9397,7.9397,7.92,7.92,27800.0
2008-01-28 12:55:00,12.02,12.12,12.01,12.08,141600.0,7.92,7.9858,7.9134,7.9595,141600.0
2008-01-28 13:00:00,12.09,12.18,12.07,12.17,72000.0,7.9661,8.0254,7.9529,8.0188,72000.0
2008-01-28 13:05:00,12.18,12.18,12.12,12.12,44600.0,8.0254,8.0254,7.9858,7.9858,44600.0
2008-01-28 13:10:00,12.12,12.17,12.12,12.13,40400.0,7.9858,8.0188,7.9858,7.9924,40400.0
2008-01-28 13:15:00,12.13,12.16,12.13,12.15,23000.0,7.9924,8.0122,7.9924,8.0056,23000.0
2008-01-28 13:20:00,12.15,12.23,12.15,12.18,76800.0,8.0056,8.0583,8.0056,8.0254,76800.0
2008-01-28 13:25:00,12.19,12.19,12.15,12.17,62600.0,8.032,8.032,8.0056,8.0188,62600.0
2008-01-28 13:30:00,12.17,12.2,12.15,12.16,30800.0,8.0188,8.0386,8.0056,8.0122,30800.0
2008-01-28 13:35:00,12.18,12.2,12.17,12.18,111200.0,8.0254,8.0386,8.0188,8.0254,111200.0
2008-01-28 13:40:00,12.18,12.19,12.18,12.18,21200.0,8.0254,8.032,8.0254,8.0254,21200.0
2008-01-28 13:45:00,12.18,12.19,12.18,12.18,45200.0,8.0254,8.032,8.0254,8.0254,45200.0
2008-01-28 13:50:00,12.18,12.26,12.18,12.25,28600.0,8.0254,8.0781,8.0254,8.0715,28600.0
2008-01-28 13:55:00,12.25,12.28,12.21,12.23,48400.0,8.0715,8.0913,8.0451,8.0583,48400.0
2008-01-28 14:00:00,12.23,12.26,12.22,12.23,77200.0,8.0583,8.0781,8.0517,8.0583,77200.0
2008-01-28 14:05:00,12.22,12.28,12.22,12.27,30600.0,8.0517,8.0913,8.0517,8.0847,30600.0
2008-01-28 14:10:00,12.27,12.29,12.24,12.25,36000.0,8.0847,8.0979,8.0649,8.0715,36000.0
2008-01-28 14:15:00,12.26,12.27,12.24,12.26,43200.0,8.0781,8.0847,8.0649,8.0781,43200.0
2008-01-28 14:20:00,12.26,12.31,12.26,12.31,31200.0,8.0781,8.111,8.0781,8.111,31200.0
2008-01-28 14:25:00,12.31,12.34,12.3,12.31,42200.0,8.111,8.1308,8.1044,8.111,42200.0
2008-01-28 14:30:00,12.31,12.54,12.31,12.5,269000.0,8.111,8.2626,8.111,8.2362,269000.0
2008-01-28 14:35:00,12.51,12.59,12.48,12.56,152600.0,8.2428,8.2955,8.223,8.2758,152600.0
2008-01-28 14:40:00,12.56,12.63,12.55,12.6,117200.0,8.2758,8.3219,8.2692,8.3021,117200.0
2008-01-28 14:45:00,12.59,12.65,12.56,12.56,129400.0,8.2955,8.3351,8.2758,8.2758,129400.0
2008-01-28 14:50:00,12.56,12.58,12.51,12.58,82000.0,8.2758,8.2889,8.2428,8.2889,82000.0
2008-01-28 14:55:00,12.58,12.58,12.53,12.53,45800.0,8.2889,8.2889,8.256,8.256,45800.0
2008-01-28 15:00:00,12.54,12.56,12.51,12.53,71800.0,8.2626,8.2758,8.2428,8.256,71800.0
2008-01-28 15:05:00,12.53,12.54,12.51,12.52,134400.0,8.256,8.2626,8.2428,8.2494,134400.0
2008-01-28 15:10:00,12.52,12.54,12.46,12.46,99000.0,8.2494,8.2626,8.2099,8.2099,99000.0
2008-01-28 15:15:00,12.46,12.5,12.43,12.45,128400.0,8.2099,8.2362,8.1901,8.2033,128400.0
2008-01-28 15:20:00,12.45,12.5,12.43,12.49,124600.0,8.2033,8.2362,8.1901,8.2296,124600.0
2008-01-28 15:25:00,12.49,12.5,12.46,12.48,94400.0,8.2296,8.2362,8.2099,8.223,94400.0
2008-01-28 15:30:00,12.48,12.55,12.47,12.52,138600.0,8.223,8.2692,8.2165,8.2494,138600.0
2008-01-28 15:35:00,12.51,12.63,12.5,12.62,120000.0,8.2428,8.3219,8.2362,8.3153,120000.0
2008-01-28 15:40:00,12.62,12.65,12.62,12.64,109000.0,8.3153,8.3351,8.3153,8.3285,109000.0
2008-01-28 15:45:00,12.65,12.65,12.59,12.64,105000.0,8.3351,8.3351,8.2955,8.3285,105000.0
2008-01-28 15:50:00,12.64,12.65,12.61,12.63,224800.0,8.3285,8.3351,8.3087,8.3219,224800.0
2008-01-28 15:55:00,12.63,12.69,12.63,12.69,213400.0,8.3219,8.3614,8.3219,8.3614,213400.0
2008-01-29 09:30:00,12.79,12.79,12.52,12.71,63000.0,8.4273,8.4273,8.2494,8.3746,63000.0
2008-01-29 09:35:00,12.7,12.71,12.62,12.69,34400.0,8.368,8.3746,8.3153,8.3614,34400.0
2008-01-29 09:40:00,12.69,12.73,12.62,12.62,39400.0,8.3614,8.3878,8.3153,8.3153,39400.0
2008-01-29 09:45:00,12.62,12.63,12.48,12.56,147400.0,8.3153,8.3219,8.223,8.2758,147400.0
2008-01-29 09:50:00,12.57,12.63,12.57,12.58,57000.0,8.2823,8.3219,8.2823,8.2889,57000.0
2008-01-29 09:55:00,12.58,12.61,12.5,12.51,81200.0,8.2889,8.3087,8.2362,8.2428,81200.0
2008-01-29 10:00:00,12.51,12.53,12.32,12.35,86600.0,8.2428,8.256,8.1176,8.1374,86600.0
2008-01-29 10:05:00,12.34,12.52,12.34,12.47,77000.0,8.1308,8.2494,8.1308,8.2165,77000.0
2008-01-29 10:10:00,12.48,12.6,12.47,12.56,51000.0,8.223,8.3021,8.2165,8.2758,51000.0
2008-01-29 10:15:00,12.55,12.57,12.54,12.56,39200.0,8.2692,8.2823,8.2626,8.2758,39200.0
2008-01-29 10:20:00,12.56,12.6,12.56,12.59,74400.0,8.2758,8.3021,8.2758,8.2955,74400.0
2008-01-29 10:25:00,12.59,12.62,12.59,12.59,19600.0,8.2955,8.3153,8.2955,8.2955,19600.0
2008-01-29 10:30:00,12.6,12.6,12.56,12.58,23000.0,8.3021,8.3021,8.2758,8.2889,23000.0
2008-01-29 10:35:00,12.58,12.61,12.58,12.61,28800.0,8.2889,8.3087,8.2889,8.3087,28800.0
2008-01-29 10:40:00,12.61,12.63,12.61,12.62,61400.0,8.3087,8.3219,8.3087,8.3153,61400.0
2008-01-29 10:45:00,12.62,12.62,12.52,12.53,42600.0,8.3153,8.3153,8.2494,8.256,42600.0
2008-01-29 10:50:00,12.53,12.57,12.49,12.53,34200.0,8.256,8.2823,8.2296,8.256,34200.0
2008-01-29 10:55:00,12.54,12.62,12.53,12.62,21000.0,8.2626,8.3153,8.256,8.3153,21000.0
2008-01-29 11:00:00,12.62,12.64,12.61,12.62,39600.0,8.3153,8.3285,8.3087,8.3153,39600.0
2008-01-29 11:05:00,12.62,12.62,12.57,12.58,24600.0,8.3153,8.3153,8.2823,8.2889,24600.0
2008-01-29 11:10:00,12.58,12.61,12.57,12.61,41000.0,8.2889,8.3087,8.2823,8.3087,41000.0
2008-01-29 11:15:00,12.61,12.63,12.58,12.61,36800.0,8.3087,8.3219,8.2889,8.3087,36800.0
2008-01-29 11:20:00,12.61,12.62,12.6,12.6,27400.0,8.3087,8.3153,8.3021,8.3021,27400.0
2008-01-29 11:25:00,12.61,12.63,12.6,12.61,24200.0,8.3087,8.3219,8.3021,8.3087,24200.0
2008-01-29 11:30:00,12.61,12.63,12.6,12.6,15400.0,8.3087,8.3219,8.3021,8.3021,15400.0
2008-01-29 11:35:00,12.61,12.64,12.6,12.64,18600.0,8.3087,8.3285,8.3021,8.3285,18600.0
2008-01-29 11:40:00,12.63,12.63,12.6,12.63,27800.0,8.3219,8.3219,8.3021,8.3219,27800.0
2008-01-29 11:45:00,12.63,12.63,12.62,12.63,12800.0,8.3219,8.3219,8.3153,8.3219,12800.0
2008-01-29 11:50:00,12.63,12.65,12.63,12.63,24000.0,8.3219,8.3351,8.3219,8.3219,24000.0
2008-01-29 11:55:00,12.63,12.65,12.62,12.65,25800.0,8.3219,8.3351,8.3153,8.3351,25800.0
2008-01-29 12:00:00,12.65,12.65,12.63,12.63,8200.0,8.3351,8.3351,8.3219,8.3219,8200.0
2008-01-29 12:05:00,12.63,12.63,12.56,12.6,37400.0,8.3219,8.3219,8.2758,8.3021,37400.0
2008-01-29 12:10:00,12.6,12.6,12.57,12.57,9800.0,8.3021,8.3021,8.2823,8.2823,9800.0
2008-01-29 12:15:00,12.58,12.58,12.54,12.56,19600.0,8.2889,8.2889,8.2626,8.2758,19600.0
2008-01-29 12:20:00,12.56,12.58,12.54,12.57,26600.0,8.2758,8.2889,8.2626,8.2823,26600.0
2008-01-29 12:25:00,12.57,12.57,12.5,12.56,40400.0,8.2823,8.2823,8.2362,8.2758,40400.0
2008-01-29 12:30:00,12.58,12.6,12.54,12.54,18000.0,8.2889,8.3021,8.2626,8.2626,18000.0
2008-01-29 12:35:00,12.55,12.56,12.52,12.53,21600.0,8.2692,8.2758,8.2494,8.256,21600.0
2008-01-29 12:40:00,12.53,12.57,12.53,12.53,24600.0,8.256,8.2823,8.256,8.256,24600.0
2008-01-29 12:45:00,12.52,12.61,12.52,12.61,33800.0,8.2494,8.3087,8.2494,8.3087,33800.0
2008-01-29 12:50:00,12.61,12.61,12.59,12.59,9000.0,8.3087,8.3087,8.2955,8.2955,9000.0
2008-01-29 12:55:00,12.59,12.61,12.59,12.61,18400.0,8.2955,8.3087,8.2955,8.3087,18400.0
2008-01-29 13:00:00,12.6,12.63,12.59,12.59,23600.0,8.3021,8.3219,8.2955,8.2955,23600.0
2008-01-29 13:05:00,12.59,12.62,12.59,12.61,17200.0,8.2955,8.3153,8.2955,8.3087,17200.0
2008-01-29 13:10:00,12.61,12.63,12.6,12.63,23000.0,8.3087,8.3219,8.3021,8.3219,23000.0
2008-01-29 13:15:00,12.62,12.63,12.61,12.62,52000.0,8.3153,8.3219,8.3087,8.3153,52000.0
2008-01-29 13:20:00,12.63,12.7,12.62,12.7,62400.0,8.3219,8.368,8.3153,8.368,62400.0
2008-01-29 13:25:00,12.69,12.76,12.69,12.74,33800.0,8.3614,8.4075,8.3614,8.3944,33800.0
2008-01-29 13:30:00,12.74,12.79,12.72,12.79,25200.0,8.3944,8.4273,8.3812,8.4273,25200.0
2008-01-29 13:35:00,12.8,12.85,12.79,12.81,45800.0,8.4339,8.4668,8.4273,8.4405,45800.0
2008-01-29 13:40:00,12.81,12.85,12.81,12.84,23600.0,8.4405,8.4668,8.4405,8.4602,23600.0
2008-01-29 13:45:00,12.85,12.87,12.81,12.84,79800.0,8.4668,8.48,8.4405,8.4602,79800.0
2008-01-29 13:50:00,12.84,12.86,12.82,12.83,24800.0,8.4602,8.4734,8.4471,8.4537,24800.0
2008-01-29 13:55:00,12.83,12.85,12.81,12.81,47000.0,8.4537,8.4668,8.4405,8.4405,47000.0
2008-01-29 14:00:00,12.81,12.83,12.8,12.8,42400.0,8.4405,8.4537,8.4339,8.4339,42400.0
2008-01-29 14:05:00,12.8,12.8,12.78,12.78,68000.0,8.4339,8.4339,8.4207,8.4207,68000.0
2008-01-29 14:10:00,12.78,12.8,12.78,12.79,50600.0,8.4207,8.4339,8.4207,8.4273,50600.0
2008-01-29 14:15:00,12.79,12.81,12.79,12.8,50600.0,8.4273,8.4405,8.4273,8.4339,50600.0
2008-01-29 14:20:00,12.8,12.82,12.78,12.82,83000.0,8.4339,8.4471,8.4207,8.4471,83000.0
2008-01-29 14:25:00,12.83,12.84,12.81,12.81,31000.0,8.4537,8.4602,8.4405,8.4405,31000.0
2008-01-29 14:30:00,12.81,12.82,12.8,12.8,52200.0,8.4405,8.4471,8.4339,8.4339,52200.0
2008-01-29 14:35:00,12.8,12.81,12.8,12.81,39400.0,8.4339,8.4405,8.4339,8.4405,39400.0
2008-01-29 14:40:00,12.81,12.84,12.8,12.81,42000.0,8.4405,8.4602,8.4339,8.4405,42000.0
2008-01-29 14:45:00,12.81,12.81,12.79,12.81,58200.0,8.4405,8.4405,8.4273,8.4405,58200.0
2008-01-29 14:50:00,12.81,12.84,12.81,12.81,70800.0,8.4405,8.4602,8.4405,8.4405,70800.0
2008-01-29 14:55:00,12.81,12.83,12.8,12.81,23800.0,8.4405,8.4537,8.4339,8.4405,23800.0
2008-01-29 15:00:00,12.81,12.82,12.8,12.82,32600.0,8.4405,8.4471,8.4339,8.4471,32600.0
2008-01-29 15:05:00,12.82,12.86,12.81,12.86,36000.0,8.4471,8.4734,8.4405,8.4734,36000.0
2008-01-29 15:10:00,12.86,12.86,12.8,12.8,72600.0,8.4734,8.4734,8.4339,8.4339,72600.0
2008-01-29 15:15:00,12.8,12.83,12.8,12.8,34600.0,8.4339,8.4537,8.4339,8.4339,34600.0
2008-01-29 15:20:00,12.8,12.86,12.8,12.84,56800.0,8.4339,8.4734,8.4339,8.4602,56800.0
2008-01-29 15:25:00,12.84,12.86,12.81,12.83,47800.0,8.4602,8.4734,8.4405,8.4537,47800.0
2008-01-29 15:30:00,12.83,12.84,12.81,12.83,64200.0,8.4537,8.4602,8.4405,8.4537,64200.0
2008-01-29 15:35:00,12.83,12.86,12.81,12.81,62000.0,8.4537,8.4734,8.4405,8.4405,62000.0
2008-01-29 15:40:00,12.81,12.85,12.81,12.84,63400.0,8.4405,8.4668,8.4405,8.4602,63400.0
2008-01-29 15:45:00,12.84,12.86,12.84,12.86,50800.0,8.4602,8.4734,8.4602,8.4734,50800.0
2008-01-29 15:50:00,12.86,12.87,12.84,12.87,101200.0,8.4734,8.48,8.4602,8.48,101200.0
2008-01-29 15:55:00,12.87,12.88,12.81,12.88,138200.0,8.48,8.4866,8.4405,8.4866,138200.0
2008-01-30 09:30:00,12.85,12.92,12.79,12.81,42800.0,8.4668,8.513,8.4273,8.4405,42800.0
2008-01-30 09:35:00,12.82,12.86,12.81,12.81,84400.0,8.4471,8.4734,8.4405,8.4405,84400.0
2008-01-30 09:40:00,12.81,12.88,12.8,12.83,50600.0,8.4405,8.4866,8.4339,8.4537,50600.0
2008-01-30 09:45:00,12.82,12.84,12.7,12.72,84800.0,8.4471,8.4602,8.368,8.3812,84800.0
2008-01-30 09:50:00,12.71,12.8,12.71,12.79,18000.0,8.3746,8.4339,8.3746,8.4273,18000.0
2008-01-30 09:55:00,12.8,12.83,12.75,12.78,81200.0,8.4339,8.4537,8.4009,8.4207,81200.0
2008-01-30 10:00:00,12.78,12.78,12.65,12.69,38600.0,8.4207,8.4207,8.3351,8.3614,38600.0
2008-01-30 10:05:00,12.69,12.72,12.69,12.71,16000.0,8.3614,8.3812,8.3614,8.3746,16000.0
2008-01-30 10:10:00,12.71,12.74,12.68,12.68,116800.0,8.3746,8.3944,8.3548,8.3548,116800.0
2008-01-30 10:15:00,12.68,12.69,12.58,12.6,91400.0,8.3548,8.3614,8.2889,8.3021,91400.0
2008-01-30 10:20:00,12.6,12.61,12.58,12.6,66800.0,8.3021,8.3087,8.2889,8.3021,66800.0
2008-01-30 10:25:00,12.6,12.61,12.58,12.6,37200.0,8.3021,8.3087,8.2889,8.3021,37200.0
2008-01-30 10:30:00,12.6,12.65,12.6,12.65,115000.0,8.3021,8.3351,8.3021,8.3351,115000.0
2008-01-30 10:35:00,12.66,12.66,12.63,12.63,90400.0,8.3416,8.3416,8.3219,8.3219,90400.0
2008-01-30 10:40:00,12.63,12.63,12.63,12.63,43600.0,8.3219,8.3219,8.3219,8.3219,43600.0
2008-01-30 10:45:00,12.63,12.65,12.63,12.65,102200.0,8.3219,8.3351,8.3219,8.3351,102200.0
2008-01-30 10:50:00,12.65,12.65,12.63,12.65,12800.0,8.3351,8.3351,8.3219,8.3351,12800.0
2008-01-30 10:55:00,12.65,12.66,12.65,12.65,29800.0,8.3351,8.3416,8.3351,8.3351,29800.0
2008-01-30 11:00:00,12.65,12.66,12.64,12.65,32000.0,8.3351,8.3416,8.3285,8.3351,32000.0
2008-01-30 11:05:00,12.66,12.67,12.65,12.65,16400.0,8.3416,8.3482,8.3351,8.3351,16400.0
2008-01-30 11:10:00,12.65,12.66,12.64,12.65,22000.0,8.3351,8.3416,8.3285,8.3351,22000.0
2008-01-30 11:15:00,12.63,12.65,12.62,12.62,40400.0,8.3219,8.3351,8.3153,8.3153,40400.0
2008-01-30 11:20:00,12.62,12.62,12.59,12.59,33600.0,8.3153,8.3153,8.2955,8.2955,33600.0
2008-01-30 11:25:00,12.59,12.59,12.53,12.55,26000.0,8.2955,8.2955,8.256,8.2692,26000.0
2008-01-30 11:30:00,12.55,12.6,12.54,12.6,18000.0,8.2692,8.3021,8.2626,8.3021,18000.0
2008-01-30 11:35:00,12.59,12.6,12.55,12.56,18600.0,8.2955,8.3021,8.2692,8.2758,18600.0
2008-01-30 11:40:00,12.56,12.56,12.54,12.54,59800.0,8.2758,8.2758,8.2626,8.2626,59800.0
2008-01-30 11:45:00,12.54,12.56,12.54,12.56,73000.0,8.2626,8.2758,8.2626,8.2758,73000.0
2008-01-30 11:50:00,12.56,12.56,12.54,12.54,34200.0,8.2758,8.2758,8.2626,8.2626,34200.0
2008-01-30 11:55:00,12.54,12.56,12.54,12.54,63400.0,8.2626,8.2758,8.2626,8.2626,63400.0
2008-01-30 12:00:00,12.54,12.59,12.54,12.56,40400.0,8.2626,8.2955,8.2626,8.2758,40400.0
2008-01-30 12:05:00,12.55,12.55,12.53,12.55,41800.0,8.2692,8.2692,8.256,8.2692,41800.0
2008-01-30 12:10:00,12.55,12.55,12.54,12.54,21400.0,8.2692,8.2692,8.2626,8.2626,21400.0
2008-01-30 12:15:00,12.54,12.56,12.54,12.55,31600.0,8.2626,8.2758,8.2626,8.2692,31600.0
2008-01-30 12:20:00,12.56,12.56,12.54,12.55,19600.0,8.2758,8.2758,8.2626,8.2692,19600.0
2008-01-30 12:25:00,12.55,12.58,12.54,12.54,47000.0,8.2692,8.2889,8.2626,8.2626,47000.0
2008-01-30 12:30:00,12.54,12.55,12.54,12.55,17800.0,8.2626,8.2692,8.2626,8.2692,17800.0
2008-01-30 12:35:00,12.55,12.55,12.51,12.51,33600.0,8.2692,8.2692,8.2428,8.2428,33600.0
2008-01-30 12:40:00,12.52,12.52,12.51,12.51,8400.0,8.2494,8.2494,8.2428,8.2428,8400.0
2008-01-30 12:45:00,12.51,12.51,12.48,12.51,22200.0,8.2428,8.2428,8.223,8.2428,22200.0
2008-01-30 12:50:00,12.51,12.51,12.47,12.47,23000.0,8.2428,8.2428,8.2165,8.2165,23000.0
2008-01-30 12:55:00,12.47,12.51,12.44,12.47,90000.0,8.2165,8.2428,8.1967,8.2165,90000.0
2008-01-30 13:00:00,12.46,12.55,12.46,12.52,61200.0,8.2099,8.2692,8.2099,8.2494,61200.0
2008-01-30 13:05:00,12.52,12.52,12.44,12.49,48400.0,8.2494,8.2494,8.1967,8.2296,48400.0
2008-01-30 13:10:00,12.48,12.52,12.48,12.51,26200.0,8.223,8.2494,8.223,8.2428,26200.0
2008-01-30 13:15:00,12.51,12.53,12.51,12.51,12200.0,8.2428,8.256,8.2428,8.2428,12200.0
2008-01-30 13:20:00,12.51,12.52,12.47,12.52,51000.0,8.2428,8.2494,8.2165,8.2494,51000.0
2008-01-30 13:25:00,12.52,12.54,12.51,12.53,24400.0,8.2494,8.2626,8.2428,8.256,24400.0
2008-01-30 13:30:00,12.52,12.52,12.47,12.49,35400.0,8.2494,8.2494,8.2165,8.2296,35400.0
2008-01-30 13:35:00,12.49,12.54,12.49,12.53,17200.0,8.2296,8.2626,8.2296,8.256,17200.0
2008-01-30 13:40:00,12.53,12.54,12.51,12.53,18400.0,8.256,8.2626,8.2428,8.256,18400.0
2008-01-30 13:45:00,12.53,12.55,12.51,12.54,11200.0,8.256,8.2692,8.2428,8.2626,11200.0
2008-01-30 13:50:00,12.55,12.55,12.54,12.54,12400.0,8.2692,8.2692,8.2626,8.2626,12400.0
2008-01-30 13:55:00,12.55,12.59,12.54,12.59,56000.0,8.2692,8.2955,8.2626,8.2955,56000.0
2008-01-30 14:00:00,12.59,12.59,12.58,12.59,23200.0,8.2955,8.2955,8.2889,8.2955,23200.0
2008-01-30 14:05:00,12.58,12.62,12.58,12.61,21000.0,8.2889,8.3153,8.2889,8.3087,21000.0
2008-01-30 14:10:00,12.61,12.68,12.59,12.65,39400.0,8.3087,8.3548,8.2955,8.3351,39400.0
2008-01-30 14:15:00,12.67,12.83,12.67,12.77,32600.0,8.3482,8.4537,8.3482,8.4141,32600.0
2008-01-30 14:20:00,12.79,12.81,12.74,12.78,18200.0,8.4273,8.4405,8.3944,8.4207,18200.0
2008-01-30 14:25:00,12.79,12.87,12.78,12.83,52000.0,8.4273,8.48,8.4207,8.4537,52000.0
2008-01-30 14:30:00,12.8,12.81,12.56,12.56,32400.0,8.4339,8.4405,8.2758,8.2758,32400.0
2008-01-30 14:35:00,12.55,12.56,12.35,12.52,134800.0,8.2692,8.2758,8.1374,8.2494,134800.0
2008-01-30 14:40:00,12.51,12.58,12.5,12.56,42600.0,8.2428,8.2889,8.2362,8.2758,42600.0
2008-01-30 14:45:00,12.55,12.68,12.53,12.65,100600.0,8.2692,8.3548,8.256,8.3351,100600.0
2008-01-30 14:50:00,12.65,12.74,12.64,12.74,30000.0,8.3351,8.3944,8.3285,8.3944,30000.0
2008-01-30 14:55:00,12.74,12.76,12.71,12.76,26800.0,8.3944,8.4075,8.3746,8.4075,26800.0
2008-01-30 15:00:00,12.77,12.87,12.75,12.85,49800.0,8.4141,8.48,8.4009,8.4668,49800.0
2008-01-30 15:05:00,12.86,12.88,12.84,12.85,58000.0,8.4734,8.4866,8.4602,8.4668,58000.0
2008-01-30 15:10:00,12.85,12.87,12.83,12.86,116600.0,8.4668,8.48,8.4537,8.4734,116600.0
2008-01-30 15:15:00,12.86,12.89,12.83,12.84,153400.0,8.4734,8.4932,8.4537,8.4602,153400.0
2008-01-30 15:20:00,12.83,12.86,12.77,12.77,41200.0,8.4537,8.4734,8.4141,8.4141,41200.0
2008-01-30 15:25:00,12.76,12.8,12.74,12.75,33600.0,8.4075,8.4339,8.3944,8.4009,33600.0
2008-01-30 15:30:00,12.76,12.81,12.76,12.77,76400.0,8.4075,8.4405,8.4075,8.4141,76400.0
2008-01-30 15:35:00,12.76,12.77,12.68,12.73,96600.0,8.4075,8.4141,8.3548,8.3878,96600.0
2008-01-30 15:40:00,12.74,12.74,12.67,12.69,84800.0,8.3944,8.3944,8.3482,8.3614,84800.0
2008-01-30 15:45:00,12.69,12.72,12.61,12.72,170600.0,8.3614,8.3812,8.3087,8.3812,170600.0
2008-01-30 15:50:00,12.72,12.73,12.67,12.71,134400.0,8.3812,8.3878,8.3482,8.3746,134400.0
2008-01-30 15:55:00,12.71,12.72,12.63,12.64,257800.0,8.3746,8.3812,8.3219,8.3285,257800.0
2008-01-31 09:30:00,12.42,12.42,12.24,12.35,61600.0,8.1835,8.1835,8.0649,8.1374,61600.0
2008-01-31 09:35:00,12.35,12.49,12.33,12.47,18800.0,8.1374,8.2296,8.1242,8.2165,18800.0
2008-01-31 09:40:00,12.49,12.56,12.48,12.52,29000.0,8.2296,8.2758,8.223,8.2494,29000.0
2008-01-31 09:45:00,12.55,12.61,12.52,12.55,119800.0,8.2692,8.3087,8.2494,8.2692,119800.0
2008-01-31 09:50:00,12.55,12.58,12.52,12.56,141800.0,8.2692,8.2889,8.2494,8.2758,141800.0
2008-01-31 09:55:00,12.56,12.56,12.5,12.52,66200.0,8.2758,8.2758,8.2362,8.2494,66200.0
2008-01-31 10:00:00,12.53,12.53,12.51,12.53,101800.0,8.256,8.256,8.2428,8.256,101800.0
2008-01-31 10:05:00,12.52,12.55,12.52,12.54,58600.0,8.2494,8.2692,8.2494,8.2626,58600.0
2008-01-31 10:10:00,12.53,12.67,12.53,12.65,61800.0,8.256,8.3482,8.256,8.3351,61800.0
2008-01-31 10:15:00,12.63,12.65,12.61,12.63,26800.0,8.3219,8.3351,8.3087,8.3219,26800.0
2008-01-31 10:20:00,12.63,12.7,12.63,12.66,52000.0,8.3219,8.368,8.3219,8.3416,52000.0
2008-01-31 10:25:00,12.65,12.75,12.65,12.74,37600.0,8.3351,8.4009,8.3351,8.3944,37600.0
2008-01-31 10:30:00,12.74,12.77,12.7,12.74,39400.0,8.3944,8.4141,8.368,8.3944,39400.0
2008-01-31 10:35:00,12.74,12.8,12.74,12.79,60600.0,8.3944,8.4339,8.3944,8.4273,60600.0
2008-01-31 10:40:00,12.79,12.82,12.79,12.81,25200.0,8.4273,8.4471,8.4273,8.4405,25200.0
2008-01-31 10:45:00,12.81,12.85,12.81,12.85,68200.0,8.4405,8.4668,8.4405,8.4668,68200.0
2008-01-31 10:50:00,12.85,12.86,12.82,12.85,42000.0,8.4668,8.4734,8.4471,8.4668,42000.0
2008-01-31 10:55:00,12.85,12.96,12.85,12.95,66200.0,8.4668,8.5393,8.4668,8.5327,66200.0
2008-01-31 11:00:00,12.95,12.98,12.92,12.92,58400.0,8.5327,8.5525,8.513,8.513,58400.0
2008-01-31 11:05:00,12.91,12.94,12.9,12.93,18400.0,8.5064,8.5261,8.4998,8.5195,18400.0
2008-01-31 11:10:00,12.93,12.94,12.9,12.92,17200.0,8.5195,8.5261,8.4998,8.513,17200.0
2008-01-31 11:15:00,12.92,12.98,12.91,12.97,25400.0,8.513,8.5525,8.5064,8.5459,25400.0
2008-01-31 11:20:00,12.97,13.02,12.97,13.02,46000.0,8.5459,8.5789,8.5459,8.5789,46000.0
2008-01-31 11:25:00,13.02,13.17,13.02,13.16,86200.0,8.5789,8.6777,8.5789,8.6711,86200.0
2008-01-31 11:30:00,13.17,13.2,13.13,13.19,102800.0,8.6777,8.6975,8.6513,8.6909,102800.0
2008-01-31 11:35:00,13.2,13.21,13.17,13.18,46200.0,8.6975,8.704,8.6777,8.6843,46200.0
2008-01-31 11:40:00,13.17,13.23,13.15,13.21,69600.0,8.6777,8.7172,8.6645,8.704,69600.0
2008-01-31 11:45:00,13.22,13.31,13.22,13.3,110800.0,8.7106,8.7699,8.7106,8.7633,110800.0
2008-01-31 11:50:00,13.3,13.34,13.26,13.33,100800.0,8.7633,8.7897,8.737,8.7831,100800.0
2008-01-31 11:55:00,13.34,13.34,13.22,13.25,127400.0,8.7897,8.7897,8.7106,8.7304,127400.0
2008-01-31 12:00:00,13.24,13.26,13.18,13.2,185400.0,8.7238,8.737,8.6843,8.6975,185400.0
2008-01-31 12:05:00,13.19,13.2,13.1,13.11,57800.0,8.6909,8.6975,8.6316,8.6382,57800.0
2008-01-31 12:10:00,13.11,13.14,13.08,13.12,58200.0,8.6382,8.6579,8.6184,8.6447,58200.0
2008-01-31 12:15:00,13.12,13.17,13.08,13.11,58400.0,8.6447,8.6777,8.6184,8.6382,58400.0
2008-01-31 12:20:00,13.11,13.12,13.1,13.11,21000.0,8.6382,8.6447,8.6316,8.6382,21000.0
2008-01-31 12:25:00,13.12,13.13,13.06,13.12,43600.0,8.6447,8.6513,8.6052,8.6447,43600.0
2008-01-31 12:30:00,13.12,13.15,13.1,13.1,26000.0,8.6447,8.6645,8.6316,8.6316,26000.0
2008-01-31 12:35:00,13.11,13.13,13.11,13.13,30000.0,8.6382,8.6513,8.6382,8.6513,30000.0
2008-01-31 12:40:00,13.13,13.16,13.12,13.14,31400.0,8.6513,8.6711,8.6447,8.6579,31400.0
2008-01-31 12:45:00,13.13,13.17,13.11,13.17,20600.0,8.6513,8.6777,8.6382,8.6777,20600.0
2008-01-31 12:50:00,13.16,13.17,13.15,13.15,84200.0,8.6711,8.6777,8.6645,8.6645,84200.0
2008-01-31 12:55:00,13.15,13.21,13.15,13.17,62800.0,8.6645,8.704,8.6645,8.6777,62800.0
2008-01-31 13:00:00,13.21,13.21,13.16,13.2,35000.0,8.704,8.704,8.6711,8.6975,35000.0
2008-01-31 13:05:00,13.2,13.22,13.2,13.2,74200.0,8.6975,8.7106,8.6975,8.6975,74200.0
2008-01-31 13:10:00,13.21,13.29,13.21,13.28,39000.0,8.704,8.7568,8.704,8.7502,39000.0
2008-01-31 13:15:00,13.28,13.29,13.22,13.22,26000.0,8.7502,8.7568,8.7106,8.7106,26000.0
2008-01-31 13:20:00,13.22,13.22,13.18,13.22,20400.0,8.7106,8.7106,8.6843,8.7106,20400.0
2008-01-31 13:25:00,13.21,13.27,13.2,13.26,33000.0,8.704,8.7436,8.6975,8.737,33000.0
2008-01-31 13:30:00,13.26,13.27,13.24,13.26,13400.0,8.737,8.7436,8.7238,8.737,13400.0
2008-01-31 13:35:00,13.26,13.26,13.24,13.25,7800.0,8.737,8.737,8.7238,8.7304,7800.0
2008-01-31 13:40:00,13.26,13.3,13.25,13.3,12000.0,8.737,8.7633,8.7304,8.7633,12000.0
2008-01-31 13:45:00,13.3,13.32,13.28,13.29,30600.0,8.7633,8.7765,8.7502,8.7568,30600.0
2008-01-31 13:50:00,13.3,13.3,13.27,13.28,18000.0,8.7633,8.7633,8.7436,8.7502,18000.0
2008-01-31 13:55:00,13.27,13.28,13.24,13.24,31000.0,8.7436,8.7502,8.7238,8.7238,31000.0
2008-01-31 14:00:00,13.24,13.3,13.22,13.26,26000.0,8.7238,8.7633,8.7106,8.737,26000.0
2008-01-31 14:05:00,13.26,13.27,13.22,13.25,13000.0,8.737,8.7436,8.7106,8.7304,13000.0
2008-01-31 14:10:00,13.26,13.31,13.26,13.3,17800.0,8.737,8.7699,8.737,8.7633,17800.0
2008-01-31 14:15:00,13.3,13.35,13.3,13.34,29400.0,8.7633,8.7963,8.7633,8.7897,29400.0
2008-01-31 14:20:00,13.35,13.37,13.28,13.3,86200.0,8.7963,8.8095,8.7502,8.7633,86200.0
2008-01-31 14:25:00,13.29,13.35,13.28,13.33,30000.0,8.7568,8.7963,8.7502,8.7831,30000.0
2008-01-31 14:30:00,13.32,13.37,13.32,13.37,19200.0,8.7765,8.8095,8.7765,8.8095,19200.0
2008-01-31 14:35:00,13.36,13.38,13.29,13.31,35200.0,8.8029,8.8161,8.7568,8.7699,35200.0
2008-01-31 14:40:00,13.31,13.35,13.29,13.34,26600.0,8.7699,8.7963,8.7568,8.7897,26600.0
2008-01-31 14:45:00,13.35,13.4,13.35,13.39,26200.0,8.7963,8.8292,8.7963,8.8226,26200.0
2008-01-31 14:50:00,13.39,13.4,13.33,13.37,36600.0,8.8226,8.8292,8.7831,8.8095,36600.0
2008-01-31 14:55:00,13.37,13.42,13.35,13.42,22800.0,8.8095,8.8424,8.7963,8.8424,22800.0
2008-01-31 15:00:00,13.43,13.45,13.39,13.42,54800.0,8.849,8.8622,8.8226,8.8424,54800.0
2008-01-31 15:05:00,13.42,13.45,13.41,13.45,25800.0,8.8424,8.8622,8.8358,8.8622,25800.0
2008-01-31 15:10:00,13.45,13.47,13.4,13.45,117000.0,8.8622,8.8754,8.8292,8.8622,117000.0
2008-01-31 15:15:00,13.45,13.47,13.44,13.46,43200.0,8.8622,8.8754,8.8556,8.8688,43200.0
2008-01-31 15:20:00,13.46,13.49,13.45,13.49,67200.0,8.8688,8.8885,8.8622,8.8885,67200.0
2008-01-31 15:25:00,13.49,13.49,13.45,13.47,114000.0,8.8885,8.8885,8.8622,8.8754,114000.0
2008-01-31 15:30:00,13.46,13.49,13.46,13.49,91600.0,8.8688,8.8885,8.8688,8.8885,91600.0
2008-01-31 15:35:00,13.49,13.51,13.47,13.51,140200.0,8.8885,8.9017,8.8754,8.9017,140200.0
2008-01-31 15:40:00,13.51,13.54,13.49,13.49,87200.0,8.9017,8.9215,8.8885,8.8885,87200.0
2008-01-31 15:45:00,13.49,13.54,13.49,13.53,116000.0,8.8885,8.9215,8.8885,8.9149,116000.0
2008-01-31 15:50:00,13.53,13.55,13.47,13.52,237400.0,8.9149,8.9281,8.8754,8.9083,237400.0
2008-01-31 15:55:00,13.47,13.53,13.37,13.43,147800.0,8.8754,8.9149,8.8095,8.849,147800.0
2008-02-01 09:30:00,13.44,13.52,13.4,13.49,24200.0,8.8556,8.9083,8.8292,8.8885,24200.0
2008-02-01 09:35:00,13.47,13.47,13.33,13.4,31400.0,8.8754,8.8754,8.7831,8.8292,31400.0
2008-02-01 09:40:00,13.38,13.42,13.37,13.4,30600.0,8.8161,8.8424,8.8095,8.8292,30600.0
2008-02-01 09:45:00,13.4,13.56,13.38,13.55,27400.0,8.8292,8.9347,8.8161,8.9281,27400.0
2008-02-01 09:50:00,13.55,13.56,13.31,13.35,67800.0,8.9281,8.9347,8.7699,8.7963,67800.0
2008-02-01 09:55:00,13.35,13.42,13.34,13.36,37600.0,8.7963,8.8424,8.7897,8.8029,37600.0
2008-02-01 10:00:00,13.37,13.58,13.37,13.56,76600.0,8.8095,8.9478,8.8095,8.9347,76600.0
2008-02-01 10:05:00,13.57,13.69,13.56,13.6,46600.0,8.9412,9.0203,8.9347,8.961,46600.0
2008-02-01 10:10:00,13.61,13.63,13.53,13.59,33000.0,8.9676,8.9808,8.9149,8.9544,33000.0
2008-02-01 10:15:00,13.59,13.65,13.55,13.61,105000.0,8.9544,8.994,8.9281,8.9676,105000.0
2008-02-01 10:20:00,13.61,13.65,13.6,13.63,113200.0,8.9676,8.994,8.961,8.9808,113200.0
2008-02-01 10:25:00,13.62,13.67,13.59,13.66,105000.0,8.9742,9.0071,8.9544,9.0005,105000.0
2008-02-01 10:30:00,13.65,13.65,13.52,13.52,91400.0,8.994,8.994,8.9083,8.9083,91400.0
2008-02-01 10:35:00,13.52,13.54,13.49,13.51,86000.0,8.9083,8.9215,8.8885,8.9017,86000.0
2008-02-01 10:40:00,13.5,13.53,13.46,13.47,69200.0,8.8951,8.9149,8.8688,8.8754,69200.0
2008-02-01 10:45:00,13.46,13.53,13.45,13.49,109600.0,8.8688,8.9149,8.8622,8.8885,109600.0
2008-02-01 10:50:00,13.49,13.56,13.49,13.53,56400.0,8.8885,8.9347,8.8885,8.9149,56400.0
2008-02-01 10:55:00,13.54,13.54,13.48,13.51,57400.0,8.9215,8.9215,8.8819,8.9017,57400.0
2008-02-01 11:00:00,13.51,13.51,13.46,13.51,22800.0,8.9017,8.9017,8.8688,8.9017,22800.0
2008-02-01 11:05:00,13.51,13.51,13.43,13.49,56800.0,8.9017,8.9017,8.849,8.8885,56800.0
2008-02-01 11:10:00,13.5,13.53,13.45,13.51,36200.0,8.8951,8.9149,8.8622,8.9017,36200.0
2008-02-01 11:15:00,13.5,13.51,13.44,13.49,54600.0,8.8951,8.9017,8.8556,8.8885,54600.0
2008-02-01 11:20:00,13.49,13.52,13.46,13.46,30200.0,8.8885,8.9083,8.8688,8.8688,30200.0
2008-02-01 11:25:00,13.47,13.49,13.46,13.47,37000.0,8.8754,8.8885,8.8688,8.8754,37000.0
2008-02-01 11:30:00,13.47,13.48,13.44,13.47,55200.0,8.8754,8.8819,8.8556,8.8754,55200.0
2008-02-01 11:35:00,13.47,13.49,13.47,13.49,33800.0,8.8754,8.8885,8.8754,8.8885,33800.0
2008-02-01 11:40:00,13.48,13.5,13.43,13.5,64600.0,8.8819,8.8951,8.849,8.8951,64600.0
2008-02-01 11:45:00,13.49,13.49,13.46,13.49,13800.0,8.8885,8.8885,8.8688,8.8885,13800.0
2008-02-01 11:50:00,13.5,13.52,13.48,13.49,17200.0,8.8951,8.9083,8.8819,8.8885,17200.0
2008-02-01 11:55:00,13.49,13.54,13.49,13.51,37600.0,8.8885,8.9215,8.8885,8.9017,37600.0
2008-02-01 12:00:00,13.51,13.53,13.49,13.53,25000.0,8.9017,8.9149,8.8885,8.9149,25000.0
2008-02-01 12:05:00,13.53,13.57,13.53,13.56,121800.0,8.9149,8.9412,8.9149,8.9347,121800.0
2008-02-01 12:10:00,13.56,13.62,13.54,13.61,68600.0,8.9347,8.9742,8.9215,8.9676,68600.0
2008-02-01 12:15:00,13.6,13.66,13.6,13.62,86000.0,8.961,9.0005,8.961,8.9742,86000.0
2008-02-01 12:20:00,13.62,13.65,13.61,13.65,43000.0,8.9742,8.994,8.9676,8.994,43000.0
2008-02-01 12:25:00,13.65,13.67,13.63,13.67,39000.0,8.994,9.0071,8.9808,9.0071,39000.0
2008-02-01 12:30:00,13.67,13.67,13.65,13.65,37000.0,9.0071,9.0071,8.994,8.994,37000.0
2008-02-01 12:35:00,13.65,13.66,13.62,13.63,51400.0,8.994,9.0005,8.9742,8.9808,51400.0
2008-02-01 12:40:00,13.63,13.64,13.63,13.63,19800.0,8.9808,8.9874,8.9808,8.9808,19800.0
2008-02-01 12:45:00,13.63,13.63,13.56,13.56,28200.0,8.9808,8.9808,8.9347,8.9347,28200.0
2008-02-01 12:50:00,13.56,13.57,13.55,13.57,16000.0,8.9347,8.9412,8.9281,8.9412,16000.0
2008-02-01 12:55:00,13.56,13.58,13.53,13.56,47000.0,8.9347,8.9478,8.9149,8.9347,47000.0
2008-02-01 13:00:00,13.56,13.62,13.56,13.62,37400.0,8.9347,8.9742,8.9347,8.9742,37400.0
2008-02-01 13:05:00,13.61,13.65,13.61,13.65,27400.0,8.9676,8.994,8.9676,8.994,27400.0
2008-02-01 13:10:00,13.65,13.65,13.63,13.65,29000.0,8.994,8.994,8.9808,8.994,29000.0
2008-02-01 13:15:00,13.64,13.66,13.62,13.62,50200.0,8.9874,9.0005,8.9742,8.9742,50200.0
2008-02-01 13:20:00,13.62,13.65,13.61,13.63,36800.0,8.9742,8.994,8.9676,8.9808,36800.0
2008-02-01 13:25:00,13.63,13.65,13.6,13.63,45600.0,8.9808,8.994,8.961,8.9808,45600.0
2008-02-01 13:30:00,13.63,13.63,13.62,13.62,23000.0,8.9808,8.9808,8.9742,8.9742,23000.0
2008-02-01 13:35:00,13.61,13.62,13.6,13.61,156400.0,8.9676,8.9742,8.961,8.9676,156400.0
2008-02-01 13:40:00,13.61,13.63,13.59,13.6,152800.0,8.9676,8.9808,8.9544,8.961,152800.0
2008-02-01 13:45:00,13.61,13.61,13.57,13.57,41400.0,8.9676,8.9676,8.9412,8.9412,41400.0
2008-02-01 13:50:00,13.58,13.58,13.57,13.58,30000.0,8.9478,8.9478,8.9412,8.9478,30000.0
2008-02-01 13:55:00,13.58,13.59,13.5,13.51,74800.0,8.9478,8.9544,8.8951,8.9017,74800.0
2008-02-01 14:00:00,13.51,13.54,13.5,13.53,36400.0,8.9017,8.9215,8.8951,8.9149,36400.0
2008-02-01 14:05:00,13.53,13.56,13.52,13.56,28000.0,8.9149,8.9347,8.9083,8.9347,28000.0
2008-02-01 14:10:00,13.56,13.6,13.55,13.58,52200.0,8.9347,8.961,8.9281,8.9478,52200.0
2008-02-01 14:15:00,13.58,13.58,13.54,13.55,86200.0,8.9478,8.9478,8.9215,8.9281,86200.0
2008-02-01 14:20:00,13.55,13.61,13.55,13.6,32800.0,8.9281,8.9676,8.9281,8.961,32800.0
2008-02-01 14:25:00,13.59,13.61,13.59,13.6,26000.0,8.9544,8.9676,8.9544,8.961,26000.0
2008-02-01 14:30:00,13.61,13.63,13.6,13.63,24800.0,8.9676,8.9808,8.961,8.9808,24800.0
2008-02-01 14:35:00,13.63,13.63,13.6,13.61,60600.0,8.9808,8.9808,8.961,8.9676,60600.0
2008-02-01 14:40:00,13.62,13.64,13.62,13.64,39600.0,8.9742,8.9874,8.9742,8.9874,39600.0
2008-02-01 14:45:00,13.64,13.65,13.63,13.63,43800.0,8.9874,8.994,8.9808,8.9808,43800.0
2008-02-01 14:50:00,13.63,13.67,13.62,13.66,36400.0,8.9808,9.0071,8.9742,9.0005,36400.0
2008-02-01 14:55:00,13.67,13.71,13.66,13.71,57600.0,9.0071,9.0335,9.0005,9.0335,57600.0
2008-02-01 15:00:00,13.7,13.72,13.68,13.69,50400.0,9.0269,9.0401,9.0137,9.0203,50400.0
2008-02-01 15:05:00,13.69,13.71,13.68,13.69,51200.0,9.0203,9.0335,9.0137,9.0203,51200.0
2008-02-01 15:10:00,13.7,13.72,13.68,13.71,72400.0,9.0269,9.0401,9.0137,9.0335,72400.0
2008-02-01 15:15:00,13.7,13.74,13.7,13.73,93600.0,9.0269,9.0533,9.0269,9.0467,93600.0
2008-02-01 15:20:00,13.74,13.74,13.71,13.71,64600.0,9.0533,9.0533,9.0335,9.0335,64600.0
2008-02-01 15:25:00,13.72,13.76,13.72,13.75,68800.0,9.0401,9.0664,9.0401,9.0598,68800.0
2008-02-01 15:30:00,13.76,13.77,13.72,13.73,51200.0,9.0664,9.073,9.0401,9.0467,51200.0
2008-02-01 15:35:00,13.72,13.76,13.72,13.76,39000.0,9.0401,9.0664,9.0401,9.0664,39000.0
2008-02-01 15:40:00,13.76,13.8,13.76,13.77,67600.0,9.0664,9.0928,9.0664,9.073,67600.0
2008-02-01 15:45:00,13.77,13.77,13.73,13.74,268200.0,9.073,9.073,9.0467,9.0533,268200.0
2008-02-01 15:50:00,13.74,13.78,13.73,13.76,211000.0,9.0533,9.0796,9.0467,9.0664,211000.0
2008-02-01 15:55:00,13.77,13.77,13.74,13.74,81400.0,9.073,9.073,9.0533,9.0533,81400.0
2008-02-04 09:30:00,13.76,13.76,13.63,13.63,25400.0,9.0664,9.0664,8.9808,8.9808,25400.0
2008-02-04 09:35:00,13.64,13.65,13.5,13.5,51000.0,8.9874,8.994,8.8951,8.8951,51000.0
2008-02-04 09:40:00,13.51,13.56,13.5,13.5,127000.0,8.9017,8.9347,8.8951,8.8951,127000.0
2008-02-04 09:45:00,13.5,13.51,13.46,13.46,61600.0,8.8951,8.9017,8.8688,8.8688,61600.0
2008-02-04 09:50:00,13.46,13.47,13.41,13.43,40200.0,8.8688,8.8754,8.8358,8.849,40200.0
2008-02-04 09:55:00,13.43,13.46,13.41,13.44,187800.0,8.849,8.8688,8.8358,8.8556,187800.0
2008-02-04 10:00:00,13.44,13.45,13.37,13.44,140600.0,8.8556,8.8622,8.8095,8.8556,140600.0
2008-02-04 10:05:00,13.43,13.43,13.33,13.37,75200.0,8.849,8.849,8.7831,8.8095,75200.0
2008-02-04 10:10:00,13.36,13.43,13.35,13.43,44200.0,8.8029,8.849,8.7963,8.849,44200.0
2008-02-04 10:15:00,13.43,13.45,13.42,13.45,30200.0,8.849,8.8622,8.8424,8.8622,30200.0
2008-02-04 10:20:00,13.44,13.45,13.4,13.43,88800.0,8.8556,8.8622,8.8292,8.849,88800.0
2008-02-04 10:25:00,13.43,13.45,13.42,13.44,40400.0,8.849,8.8622,8.8424,8.8556,40400.0
2008-02-04 10:30:00,13.43,13.43,13.36,13.36,76200.0,8.849,8.849,8.8029,8.8029,76200.0
2008-02-04 10:35:00,13.37,13.37,13.28,13.28,59200.0,8.8095,8.8095,8.7502,8.7502,59200.0
2008-02-04 10:40:00,13.28,13.34,13.27,13.34,21000.0,8.7502,8.7897,8.7436,8.7897,21000.0
2008-02-04 10:45:00,13.34,13.35,13.3,13.31,30000.0,8.7897,8.7963,8.7633,8.7699,30000.0
2008-02-04 10:50:00,13.31,13.38,13.31,13.36,35600.0,8.7699,8.8161,8.7699,8.8029,35600.0
2008-02-04 10:55:00,13.36,13.38,13.36,13.38,51000.0,8.8029,8.8161,8.8029,8.8161,51000.0
2008-02-04 11:00:00,13.37,13.4,13.37,13.38,32400.0,8.8095,8.8292,8.8095,8.8161,32400.0
2008-02-04 11:05:00,13.38,13.4,13.36,13.4,23800.0,8.8161,8.8292,8.8029,8.8292,23800.0
2008-02-04 11:10:00,13.4,13.43,13.4,13.42,33400.0,8.8292,8.849,8.8292,8.8424,33400.0
2008-02-04 11:15:00,13.42,13.49,13.42,13.47,27000.0,8.8424,8.8885,8.8424,8.8754,27000.0
2008-02-04 11:20:00,13.47,13.51,13.46,13.51,58000.0,8.8754,8.9017,8.8688,8.9017,58000.0
2008-02-04 11:25:00,13.51,13.54,13.51,13.54,39800.0,8.9017,8.9215,8.9017,8.9215,39800.0
2008-02-04 11:30:00,13.54,13.6,13.54,13.6,60400.0,8.9215,8.961,8.9215,8.961,60400.0
2008-02-04 11:35:00,13.59,13.59,13.54,13.54,25400.0,8.9544,8.9544,8.9215,8.9215,25400.0
2008-02-04 11:40:00,13.54,13.54,13.51,13.53,42000.0,8.9215,8.9215,8.9017,8.9149,42000.0
2008-02-04 11:45:00,13.53,13.54,13.53,13.54,12000.0,8.9149,8.9215,8.9149,8.9215,12000.0
2008-02-04 11:50:00,13.53,13.54,13.52,13.52,36600.0,8.9149,8.9215,8.9083,8.9083,36600.0
2008-02-04 11:55:00,13.52,13.53,13.5,13.5,66800.0,8.9083,8.9149,8.8951,8.8951,66800.0
2008-02-04 12:00:00,13.5,13.51,13.5,13.5,55000.0,8.8951,8.9017,8.8951,8.8951,55000.0
2008-02-04 12:05:00,13.5,13.51,13.5,13.5,23200.0,8.8951,8.9017,8.8951,8.8951,23200.0
2008-02-04 12:10:00,13.5,13.55,13.5,13.53,81800.0,8.8951,8.9281,8.8951,8.9149,81800.0
2008-02-04 12:15:00,13.53,13.53,13.5,13.51,23800.0,8.9149,8.9149,8.8951,8.9017,23800.0
2008-02-04 12:20:00,13.51,13.51,13.5,13.51,62600.0,8.9017,8.9017,8.8951,8.9017,62600.0
2008-02-04 12:25:00,13.5,13.51,13.5,13.5,41000.0,8.8951,8.9017,8.8951,8.8951,41000.0
2008-02-04 12:30:00,13.51,13.54,13.5,13.53,65000.0,8.9017,8.9215,8.8951,8.9149,65000.0
2008-02-04 12:35:00,13.53,13.53,13.5,13.5,42200.0,8.9149,8.9149,8.8951,8.8951,42200.0
2008-02-04 12:40:00,13.5,13.51,13.5,13.5,44000.0,8.8951,8.9017,8.8951,8.8951,44000.0
2008-02-04 12:45:00,13.51,13.52,13.5,13.51,30200.0,8.9017,8.9083,8.8951,8.9017,30200.0
2008-02-04 12:50:00,13.51,13.52,13.5,13.52,33200.0,8.9017,8.9083,8.8951,8.9083,33200.0
2008-02-04 12:55:00,13.52,13.55,13.49,13.51,72400.0,8.9083,8.9281,8.8885,8.9017,72400.0
2008-02-04 13:00:00,13.51,13.52,13.5,13.5,112600.0,8.9017,8.9083,8.8951,8.8951,112600.0
2008-02-04 13:05:00,13.5,13.53,13.49,13.51,120400.0,8.8951,8.9149,8.8885,8.9017,120400.0
2008-02-04 13:10:00,13.51,13.52,13.44,13.46,74400.0,8.9017,8.9083,8.8556,8.8688,74400.0
2008-02-04 13:15:00,13.46,13.47,13.42,13.42,41600.0,8.8688,8.8754,8.8424,8.8424,41600.0
2008-02-04 13:20:00,13.42,13.44,13.37,13.37,45800.0,8.8424,8.8556,8.8095,8.8095,45800.0
2008-02-04 13:25:00,13.37,13.4,13.33,13.33,72000.0,8.8095,8.8292,8.7831,8.7831,72000.0
2008-02-04 13:30:00,13.33,13.35,13.31,13.33,49600.0,8.7831,8.7963,8.7699,8.7831,49600.0
2008-02-04 13:35:00,13.34,13.38,13.33,13.38,60600.0,8.7897,8.8161,8.7831,8.8161,60600.0
2008-02-04 13:40:00,13.38,13.42,13.38,13.42,32200.0,8.8161,8.8424,8.8161,8.8424,32200.0
2008-02-04 13:45:00,13.41,13.45,13.41,13.44,56800.0,8.8358,8.8622,8.8358,8.8556,56800.0
2008-02-04 13:50:00,13.44,13.45,13.43,13.44,32200.0,8.8556,8.8622,8.849,8.8556,32200.0
2008-02-04 13:55:00,13.44,13.45,13.43,13.44,31000.0,8.8556,8.8622,8.849,8.8556,31000.0
2008-02-04 14:00:00,13.44,13.46,13.43,13.45,76400.0,8.8556,8.8688,8.849,8.8622,76400.0
2008-02-04 14:05:00,13.45,13.46,13.44,13.44,48800.0,8.8622,8.8688,8.8556,8.8556,48800.0
2008-02-04 14:10:00,13.44,13.44,13.42,13.42,75400.0,8.8556,8.8556,8.8424,8.8424,75400.0
2008-02-04 14:15:00,13.42,13.43,13.42,13.43,58000.0,8.8424,8.849,8.8424,8.849,58000.0
2008-02-04 14:20:00,13.43,13.45,13.41,13.45,47800.0,8.849,8.8622,8.8358,8.8622,47800.0
2008-02-04 14:25:00,13.45,13.45,13.42,13.43,26200.0,8.8622,8.8622,8.8424,8.849,26200.0
2008-02-04 14:30:00,13.43,13.43,13.35,13.35,40600.0,8.849,8.849,8.7963,8.7963,40600.0
2008-02-04 14:35:00,13.35,13.35,13.31,13.31,51400.0,8.7963,8.7963,8.7699,8.7699,51400.0
2008-02-04 14:40:00,13.31,13.38,13.31,13.38,79400.0,8.7699,8.8161,8.7699,8.8161,79400.0
2008-02-04 14:45:00,13.37,13.42,13.35,13.42,161000.0,8.8095,8.8424,8.7963,8.8424,161000.0
2008-02-04 14:50:00,13.42,13.45,13.37,13.37,59800.0,8.8424,8.8622,8.8095,8.8095,59800.0
2008-02-04 14:55:00,13.37,13.4,13.35,13.39,46600.0,8.8095,8.8292,8.7963,8.8226,46600.0
2008-02-04 15:00:00,13.39,13.42,13.38,13.42,25200.0,8.8226,8.8424,8.8161,8.8424,25200.0
2008-02-04 15:05:00,13.42,13.43,13.4,13.4,47400.0,8.8424,8.849,8.8292,8.8292,47400.0
2008-02-04 15:10:00,13.4,13.4,13.38,13.4,126400.0,8.8292,8.8292,8.8161,8.8292,126400.0
2008-02-04 15:15:00,13.4,13.4,13.39,13.4,104000.0,8.8292,8.8292,8.8226,8.8292,104000.0
2008-02-04 15:20:00,13.4,13.43,13.4,13.43,95600.0,8.8292,8.849,8.8292,8.849,95600.0
2008-02-04 15:25:00,13.43,13.45,13.42,13.42,54400.0,8.849,8.8622,8.8424,8.8424,54400.0
2008-02-04 15:30:00,13.43,13.44,13.4,13.44,111800.0,8.849,8.8556,8.8292,8.8556,111800.0
2008-02-04 15:35:00,13.44,13.44,13.41,13.43,63400.0,8.8556,8.8556,8.8358,8.849,63400.0
2008-02-04 15:40:00,13.43,13.44,13.38,13.42,136400.0,8.849,8.8556,8.8161,8.8424,136400.0
2008-02-04 15:45:00,13.43,13.47,13.42,13.44,107600.0,8.849,8.8754,8.8424,8.8556,107600.0
2008-02-04 15:50:00,13.44,13.47,13.44,13.46,80200.0,8.8556,8.8754,8.8556,8.8688,80200.0
2008-02-04 15:55:00,13.47,13.49,13.45,13.45,248000.0,8.8754,8.8885,8.8622,8.8622,248000.0
2008-02-05 09:30:00,13.26,13.3,13.06,13.14,86800.0,8.737,8.7633,8.6052,8.6579,86800.0
2008-02-05 09:35:00,13.15,13.23,13.15,13.21,162000.0,8.6645,8.7172,8.6645,8.704,162000.0
2008-02-05 09:40:00,13.21,13.31,13.19,13.24,160600.0,8.704,8.7699,8.6909,8.7238,160600.0
2008-02-05 09:45:00,13.24,13.31,13.2,13.3,114000.0,8.7238,8.7699,8.6975,8.7633,114000.0
2008-02-05 09:50:00,13.29,13.4,13.29,13.4,96200.0,8.7568,8.8292,8.7568,8.8292,96200.0
2008-02-05 09:55:00,13.4,13.53,13.4,13.51,90200.0,8.8292,8.9149,8.8292,8.9017,90200.0
2008-02-05 10:00:00,13.49,13.49,13.22,13.22,132800.0,8.8885,8.8885,8.7106,8.7106,132800.0
2008-02-05 10:05:00,13.23,13.28,13.15,13.25,156000.0,8.7172,8.7502,8.6645,8.7304,156000.0
2008-02-05 10:10:00,13.26,13.28,13.21,13.25,59800.0,8.737,8.7502,8.704,8.7304,59800.0
2008-02-05 10:15:00,13.25,13.31,13.24,13.28,65400.0,8.7304,8.7699,8.7238,8.7502,65400.0
2008-02-05 10:20:00,13.27,13.31,13.27,13.31,59800.0,8.7436,8.7699,8.7436,8.7699,59800.0
2008-02-05 10:25:00,13.3,13.37,13.3,13.35,50000.0,8.7633,8.8095,8.7633,8.7963,50000.0
2008-02-05 10:30:00,13.37,13.42,13.36,13.42,73000.0,8.8095,8.8424,8.8029,8.8424,73000.0
2008-02-05 10:35:00,13.4,13.46,13.4,13.4,121000.0,8.8292,8.8688,8.8292,8.8292,121000.0
2008-02-05 10:40:00,13.4,13.42,13.4,13.4,89400.0,8.8292,8.8424,8.8292,8.8292,89400.0
2008-02-05 10:45:00,13.4,13.4,13.34,13.34,59400.0,8.8292,8.8292,8.7897,8.7897,59400.0
2008-02-05 10:50:00,13.34,13.34,13.27,13.28,63600.0,8.7897,8.7897,8.7436,8.7502,63600.0
2008-02-05 10:55:00,13.27,13.27,13.22,13.24,80800.0,8.7436,8.7436,8.7106,8.7238,80800.0
2008-02-05 11:00:00,13.24,13.24,13.21,13.22,39800.0,8.7238,8.7238,8.704,8.7106,39800.0
2008-02-05 11:05:00,13.22,13.24,13.2,13.22,131600.0,8.7106,8.7238,8.6975,8.7106,131600.0
2008-02-05 11:10:00,13.22,13.23,13.2,13.22,46600.0,8.7106,8.7172,8.6975,8.7106,46600.0
2008-02-05 11:15:00,13.22,13.24,13.21,13.22,55000.0,8.7106,8.7238,8.704,8.7106,55000.0
2008-02-05 11:20:00,13.22,13.3,13.21,13.3,79400.0,8.7106,8.7633,8.704,8.7633,79400.0
2008-02-05 11:25:00,13.29,13.31,13.29,13.31,23200.0,8.7568,8.7699,8.7568,8.7699,23200.0
2008-02-05 11:30:00,13.31,13.31,13.29,13.31,74200.0,8.7699,8.7699,8.7568,8.7699,74200.0
2008-02-05 11:35:00,13.31,13.36,13.3,13.36,39800.0,8.7699,8.8029,8.7633,8.8029,39800.0
2008-02-05 11:40:00,13.36,13.36,13.3,13.3,29400.0,8.8029,8.8029,8.7633,8.7633,29400.0
2008-02-05 11:45:00,13.3,13.34,13.29,13.3,66400.0,8.7633,8.7897,8.7568,8.7633,66400.0
2008-02-05 11:50:00,13.3,13.31,13.29,13.3,103400.0,8.7633,8.7699,8.7568,8.7633,103400.0
2008-02-05 11:55:00,13.3,13.31,13.25,13.26,40800.0,8.7633,8.7699,8.7304,8.737,40800.0
2008-02-05 12:00:00,13.27,13.28,13.24,13.25,104800.0,8.7436,8.7502,8.7238,8.7304,104800.0
2008-02-05 12:05:00,13.26,13.29,13.25,13.25,31200.0,8.737,8.7568,8.7304,8.7304,31200.0
2008-02-05 12:10:00,13.25,13.28,13.24,13.27,55400.0,8.7304,8.7502,8.7238,8.7436,55400.0
2008-02-05 12:15:00,13.27,13.29,13.24,13.28,77600.0,8.7436,8.7568,8.7238,8.7502,77600.0
2008-02-05 12:20:00,13.28,13.28,13.25,13.26,14600.0,8.7502,8.7502,8.7304,8.737,14600.0
2008-02-05 12:25:00,13.26,13.26,13.24,13.25,66800.0,8.737,8.737,8.7238,8.7304,66800.0
2008-02-05 12:30:00,13.25,13.26,13.25,13.26,74200.0,8.7304,8.737,8.7304,8.737,74200.0
2008-02-05 12:35:00,13.26,13.26,13.24,13.24,63000.0,8.737,8.737,8.7238,8.7238,63000.0
2008-02-05 12:40:00,13.24,13.26,13.22,13.24,18800.0,8.7238,8.737,8.7106,8.7238,18800.0
2008-02-05 12:45:00,13.24,13.28,13.23,13.25,36400.0,8.7238,8.7502,8.7172,8.7304,36400.0
2008-02-05 12:50:00,13.25,13.3,13.25,13.29,33000.0,8.7304,8.7633,8.7304,8.7568,33000.0
2008-02-05 12:55:00,13.28,13.28,13.23,13.24,39800.0,8.7502,8.7502,8.7172,8.7238,39800.0
2008-02-05 13:00:00,13.23,13.3,13.22,13.25,50000.0,8.7172,8.7633,8.7106,8.7304,50000.0
2008-02-05 13:05:00,13.25,13.25,13.19,13.19,34000.0,8.7304,8.7304,8.6909,8.6909,34000.0
2008-02-05 13:10:00,13.18,13.18,13.12,13.12,36000.0,8.6843,8.6843,8.6447,8.6447,36000.0
2008-02-05 13:15:00,13.12,13.17,13.1,13.15,57800.0,8.6447,8.6777,8.6316,8.6645,57800.0
2008-02-05 13:20:00,13.15,13.17,13.14,13.15,43200.0,8.6645,8.6777,8.6579,8.6645,43200.0
2008-02-05 13:25:00,13.16,13.16,13.12,13.12,21400.0,8.6711,8.6711,8.6447,8.6447,21400.0
2008-02-05 13:30:00,13.12,13.13,13.06,13.08,43200.0,8.6447,8.6513,8.6052,8.6184,43200.0
2008-02-05 13:35:00,13.07,13.08,13.01,13.05,55600.0,8.6118,8.6184,8.5723,8.5986,55600.0
2008-02-05 13:40:00,13.06,13.08,13.05,13.05,34000.0,8.6052,8.6184,8.5986,8.5986,34000.0
2008-02-05 13:45:00,13.05,13.06,12.99,12.99,93200.0,8.5986,8.6052,8.5591,8.5591,93200.0
2008-02-05 13:50:00,12.99,13.03,12.99,13.01,49200.0,8.5591,8.5854,8.5591,8.5723,49200.0
2008-02-05 13:55:00,13.0,13.0,12.96,12.99,40800.0,8.5657,8.5657,8.5393,8.5591,40800.0
2008-02-05 14:00:00,12.99,12.99,12.94,12.94,33000.0,8.5591,8.5591,8.5261,8.5261,33000.0
2008-02-05 14:05:00,12.95,12.96,12.93,12.95,74000.0,8.5327,8.5393,8.5195,8.5327,74000.0
2008-02-05 14:10:00,12.94,12.96,12.92,12.92,211000.0,8.5261,8.5393,8.513,8.513,211000.0
2008-02-05 14:15:00,12.93,12.95,12.89,12.95,78400.0,8.5195,8.5327,8.4932,8.5327,78400.0
2008-02-05 14:20:00,12.96,12.96,12.92,12.92,70600.0,8.5393,8.5393,8.513,8.513,70600.0
2008-02-05 14:25:00,12.92,12.96,12.9,12.92,102800.0,8.513,8.5393,8.4998,8.513,102800.0
2008-02-05 14:30:00,12.9,12.96,12.9,12.93,77800.0,8.4998,8.5393,8.4998,8.5195,77800.0
2008-02-05 14:35:00,12.94,13.0,12.94,13.0,67000.0,8.5261,8.5657,8.5261,8.5657,67000.0
2008-02-05 14:40:00,12.99,13.0,12.93,12.94,37400.0,8.5591,8.5657,8.5195,8.5261,37400.0
2008-02-05 14:45:00,12.93,12.93,12.9,12.91,49800.0,8.5195,8.5195,8.4998,8.5064,49800.0
2008-02-05 14:50:00,12.9,12.92,12.88,12.9,105000.0,8.4998,8.513,8.4866,8.4998,105000.0
2008-02-05 14:55:00,12.9,12.95,12.9,12.92,75200.0,8.4998,8.5327,8.4998,8.513,75200.0
2008-02-05 15:00:00,12.92,12.92,12.87,12.87,52600.0,8.513,8.513,8.48,8.48,52600.0
2008-02-05 15:05:00,12.87,12.88,12.83,12.83,67000.0,8.48,8.4866,8.4537,8.4537,67000.0
2008-02-05 15:10:00,12.83,12.84,12.79,12.81,140800.0,8.4537,8.4602,8.4273,8.4405,140800.0
2008-02-05 15:15:00,12.81,12.85,12.81,12.83,88400.0,8.4405,8.4668,8.4405,8.4537,88400.0
2008-02-05 15:20:00,12.84,12.85,12.81,12.81,67600.0,8.4602,8.4668,8.4405,8.4405,67600.0
2008-02-05 15:25:00,12.81,12.81,12.72,12.77,151000.0,8.4405,8.4405,8.3812,8.4141,151000.0
2008-02-05 15:30:00,12.77,12.79,12.74,12.75,125200.0,8.4141,8.4273,8.3944,8.4009,125200.0
2008-02-05 15:35:00,12.75,12.83,12.75,12.81,111600.0,8.4009,8.4537,8.4009,8.4405,111600.0
2008-02-05 15:40:00,12.81,12.81,12.8,12.81,187400.0,8.4405,8.4405,8.4339,8.4405,187400.0
2008-02-05 15:45:00,12.8,12.82,12.79,12.81,220600.0,8.4339,8.4471,8.4273,8.4405,220600.0
2008-02-05 15:50:00,12.81,12.83,12.8,12.8,137200.0,8.4405,8.4537,8.4339,8.4339,137200.0
2008-02-05 15:55:00,12.81,12.82,12.8,12.81,162000.0,8.4405,8.4471,8.4339,8.4405,162000.0
2008-02-06 09:30:00,12.85,12.92,12.84,12.86,39000.0,8.4668,8.513,8.4602,8.4734,39000.0
2008-02-06 09:35:00,12.84,12.89,12.78,12.78,23200.0,8.4602,8.4932,8.4207,8.4207,23200.0
2008-02-06 09:40:00,12.77,12.77,12.72,12.72,46000.0,8.4141,8.4141,8.3812,8.3812,46000.0
2008-02-06 09:45:00,12.72,12.78,12.68,12.78,36000.0,8.3812,8.4207,8.3548,8.4207,36000.0
2008-02-06 09:50:00,12.78,12.8,12.72,12.76,67600.0,8.4207,8.4339,8.3812,8.4075,67600.0
2008-02-06 09:55:00,12.78,12.8,12.73,12.78,38800.0,8.4207,8.4339,8.3878,8.4207,38800.0
2008-02-06 10:00:00,12.78,12.84,12.77,12.81,81200.0,8.4207,8.4602,8.4141,8.4405,81200.0
2008-02-06 10:05:00,12.81,12.85,12.81,12.85,59200.0,8.4405,8.4668,8.4405,8.4668,59200.0
2008-02-06 10:10:00,12.86,12.94,12.85,12.93,49000.0,8.4734,8.5261,8.4668,8.5195,49000.0
2008-02-06 10:15:00,12.93,12.94,12.87,12.88,29400.0,8.5195,8.5261,8.48,8.4866,29400.0
2008-02-06 10:20:00,12.88,12.92,12.87,12.9,23600.0,8.4866,8.513,8.48,8.4998,23600.0
2008-02-06 10:25:00,12.9,12.9,12.85,12.88,29200.0,8.4998,8.4998,8.4668,8.4866,29200.0
2008-02-06 10:30:00,12.89,12.99,12.88,12.99,42400.0,8.4932,8.5591,8.4866,8.5591,42400.0
2008-02-06 10:35:00,12.99,13.11,12.96,13.11,50000.0,8.5591,8.6382,8.5393,8.6382,50000.0
2008-02-06 10:40:00,13.12,13.15,13.08,13.15,63200.0,8.6447,8.6645,8.6184,8.6645,63200.0
2008-02-06 10:45:00,13.15,13.19,13.11,13.11,23600.0,8.6645,8.6909,8.6382,8.6382,23600.0
2008-02-06 10:50:00,13.12,13.13,13.09,13.1,24000.0,8.6447,8.6513,8.625,8.6316,24000.0
2008-02-06 10:55:00,13.11,13.16,13.1,13.16,30400.0,8.6382,8.6711,8.6316,8.6711,30400.0
2008-02-06 11:00:00,13.17,13.18,13.13,13.18,32000.0,8.6777,8.6843,8.6513,8.6843,32000.0
2008-02-06 11:05:00,13.19,13.2,13.12,13.13,60200.0,8.6909,8.6975,8.6447,8.6513,60200.0
2008-02-06 11:10:00,13.12,13.13,13.06,13.07,86200.0,8.6447,8.6513,8.6052,8.6118,86200.0
2008-02-06 11:15:00,13.07,13.15,13.05,13.08,177200.0,8.6118,8.6645,8.5986,8.6184,177200.0
2008-02-06 11:20:00,13.08,13.15,13.08,13.15,52600.0,8.6184,8.6645,8.6184,8.6645,52600.0
2008-02-06 11:25:00,13.15,13.17,13.14,13.16,25600.0,8.6645,8.6777,8.6579,8.6711,25600.0
2008-02-06 11:30:00,13.16,13.19,13.15,13.15,24800.0,8.6711,8.6909,8.6645,8.6645,24800.0
2008-02-06 11:35:00,13.15,13.17,13.13,13.13,36800.0,8.6645,8.6777,8.6513,8.6513,36800.0
2008-02-06 11:40:00,13.14,13.17,13.13,13.17,21000.0,8.6579,8.6777,8.6513,8.6777,21000.0
2008-02-06 11:45:00,13.17,13.17,13.13,13.13,25000.0,8.6777,8.6777,8.6513,8.6513,25000.0
2008-02-06 11:50:00,13.14,13.14,13.09,13.11,20400.0,8.6579,8.6579,8.625,8.6382,20400.0
2008-02-06 11:55:00,13.13,13.18,13.13,13.18,55800.0,8.6513,8.6843,8.6513,8.6843,55800.0
2008-02-06 12:00:00,13.18,13.21,13.17,13.2,35800.0,8.6843,8.704,8.6777,8.6975,35800.0
2008-02-06 12:05:00,13.2,13.25,13.2,13.23,54400.0,8.6975,8.7304,8.6975,8.7172,54400.0
2008-02-06 12:10:00,13.24,13.24,13.18,13.19,29400.0,8.7238,8.7238,8.6843,8.6909,29400.0
2008-02-06 12:15:00,13.2,13.2,13.15,13.16,21600.0,8.6975,8.6975,8.6645,8.6711,21600.0
2008-02-06 12:20:00,13.17,13.18,13.16,13.18,21800.0,8.6777,8.6843,8.6711,8.6843,21800.0
2008-02-06 12:25:00,13.18,13.2,13.18,13.18,37800.0,8.6843,8.6975,8.6843,8.6843,37800.0
2008-02-06 12:30:00,13.19,13.22,13.19,13.2,36800.0,8.6909,8.7106,8.6909,8.6975,36800.0
2008-02-06 12:35:00,13.2,13.21,13.19,13.2,7000.0,8.6975,8.704,8.6909,8.6975,7000.0
2008-02-06 12:40:00,13.21,13.21,13.2,13.2,11800.0,8.704,8.704,8.6975,8.6975,11800.0
2008-02-06 12:45:00,13.21,13.21,13.15,13.15,17800.0,8.704,8.704,8.6645,8.6645,17800.0
2008-02-06 12:50:00,13.16,13.16,13.13,13.15,28400.0,8.6711,8.6711,8.6513,8.6645,28400.0
2008-02-06 12:55:00,13.16,13.17,13.14,13.15,32200.0,8.6711,8.6777,8.6579,8.6645,32200.0
2008-02-06 13:00:00,13.15,13.19,13.12,13.18,48200.0,8.6645,8.6909,8.6447,8.6843,48200.0
2008-02-06 13:05:00,13.18,13.27,13.18,13.24,79400.0,8.6843,8.7436,8.6843,8.7238,79400.0
2008-02-06 13:10:00,13.25,13.26,13.06,13.06,43400.0,8.7304,8.737,8.6052,8.6052,43400.0
2008-02-06 13:15:00,13.07,13.1,13.05,13.09,46000.0,8.6118,8.6316,8.5986,8.625,46000.0
2008-02-06 13:20:00,13.09,13.13,13.08,13.12,56000.0,8.625,8.6513,8.6184,8.6447,56000.0
2008-02-06 13:25:00,13.12,13.12,13.09,13.1,18200.0,8.6447,8.6447,8.625,8.6316,18200.0
2008-02-06 13:30:00,13.1,13.1,13.02,13.02,27200.0,8.6316,8.6316,8.5789,8.5789,27200.0
2008-02-06 13:35:00,13.03,13.03,12.99,12.99,41800.0,8.5854,8.5854,8.5591,8.5591,41800.0
2008-02-06 13:40:00,12.99,12.99,12.92,12.93,47400.0,8.5591,8.5591,8.513,8.5195,47400.0
2008-02-06 13:45:00,12.94,13.02,12.93,13.01,56800.0,8.5261,8.5789,8.5195,8.5723,56800.0
2008-02-06 13:50:00,13.02,13.03,12.99,12.99,30800.0,8.5789,8.5854,8.5591,8.5591,30800.0
2008-02-06 13:55:00,12.97,12.97,12.96,12.96,44000.0,8.5459,8.5459,8.5393,8.5393,44000.0
2008-02-06 14:00:00,12.97,12.97,12.96,12.97,53600.0,8.5459,8.5459,8.5393,8.5459,53600.0
2008-02-06 14:05:00,12.97,12.99,12.94,12.95,111800.0,8.5459,8.5591,8.5261,8.5327,111800.0
2008-02-06 14:10:00,12.95,12.95,12.92,12.92,65200.0,8.5327,8.5327,8.513,8.513,65200.0
2008-02-06 14:15:00,12.92,12.97,12.92,12.93,101600.0,8.513,8.5459,8.513,8.5195,101600.0
2008-02-06 14:20:00,12.93,12.93,12.81,12.84,81200.0,8.5195,8.5195,8.4405,8.4602,81200.0
2008-02-06 14:25:00,12.85,12.86,12.78,12.78,120400.0,8.4668,8.4734,8.4207,8.4207,120400.0
2008-02-06 14:30:00,12.78,12.8,12.74,12.74,100600.0,8.4207,8.4339,8.3944,8.3944,100600.0
2008-02-06 14:35:00,12.74,12.81,12.69,12.81,57000.0,8.3944,8.4405,8.3614,8.4405,57000.0
2008-02-06 14:40:00,12.81,12.83,12.78,12.81,22000.0,8.4405,8.4537,8.4207,8.4405,22000.0
2008-02-06 14:45:00,12.82,12.84,12.8,12.83,33800.0,8.4471,8.4602,8.4339,8.4537,33800.0
2008-02-06 14:50:00,12.85,12.85,12.78,12.8,44000.0,8.4668,8.4668,8.4207,8.4339,44000.0
2008-02-06 14:55:00,12.81,12.86,12.79,12.82,38000.0,8.4405,8.4734,8.4273,8.4471,38000.0
2008-02-06 15:00:00,12.83,12.84,12.81,12.81,32000.0,8.4537,8.4602,8.4405,8.4405,32000.0
2008-02-06 15:05:00,12.82,12.84,12.81,12.82,28200.0,8.4471,8.4602,8.4405,8.4471,28200.0
2008-02-06 15:10:00,12.83,12.84,12.81,12.81,65200.0,8.4537,8.4602,8.4405,8.4405,65200.0
2008-02-06 15:15:00,12.81,12.81,12.74,12.78,142200.0,8.4405,8.4405,8.3944,8.4207,142200.0
2008-02-06 15:20:00,12.79,12.8,12.75,12.79,131400.0,8.4273,8.4339,8.4009,8.4273,131400.0
2008-02-06 15:25:00,12.79,12.8,12.72,12.76,94200.0,8.4273,8.4339,8.3812,8.4075,94200.0
2008-02-06 15:30:00,12.76,12.76,12.7,12.72,48400.0,8.4075,8.4075,8.368,8.3812,48400.0
2008-02-06 15:35:00,12.72,12.72,12.67,12.68,58600.0,8.3812,8.3812,8.3482,8.3548,58600.0
2008-02-06 15:40:00,12.69,12.69,12.65,12.66,65200.0,8.3614,8.3614,8.3351,8.3416,65200.0
2008-02-06 15:45:00,12.66,12.7,12.63,12.69,55000.0,8.3416,8.368,8.3219,8.3614,55000.0
2008-02-06 15:50:00,12.69,12.7,12.67,12.7,96600.0,8.3614,8.368,8.3482,8.368,96600.0
2008-02-06 15:55:00,12.7,12.71,12.68,12.69,108200.0,8.368,8.3746,8.3548,8.3614,108200.0
2008-02-07 09:30:00,12.61,12.78,12.59,12.75,108200.0,8.3087,8.4207,8.2955,8.4009,108200.0
2008-02-07 09:35:00,12.75,12.99,12.74,12.89,114400.0,8.4009,8.5591,8.3944,8.4932,114400.0
2008-02-07 09:40:00,12.9,12.9,12.8,12.82,58400.0,8.4998,8.4998,8.4339,8.4471,58400.0
2008-02-07 09:45:00,12.82,12.83,12.68,12.69,69800.0,8.4471,8.4537,8.3548,8.3614,69800.0
2008-02-07 09:50:00,12.69,12.78,12.65,12.65,388600.0,8.3614,8.4207,8.3351,8.3351,388600.0
2008-02-07 09:55:00,12.65,12.72,12.64,12.72,68000.0,8.3351,8.3812,8.3285,8.3812,68000.0
2008-02-07 10:00:00,12.72,12.97,12.7,12.92,88000.0,8.3812,8.5459,8.368,8.513,88000.0
2008-02-07 10:05:00,12.93,12.99,12.9,12.99,59200.0,8.5195,8.5591,8.4998,8.5591,59200.0
2008-02-07 10:10:00,12.99,12.99,12.86,12.92,72200.0,8.5591,8.5591,8.4734,8.513,72200.0
2008-02-07 10:15:00,12.91,13.08,12.9,13.06,66600.0,8.5064,8.6184,8.4998,8.6052,66600.0
2008-02-07 10:20:00,13.07,13.08,12.95,12.97,104800.0,8.6118,8.6184,8.5327,8.5459,104800.0
2008-02-07 10:25:00,12.97,13.06,12.97,13.03,173000.0,8.5459,8.6052,8.5459,8.5854,173000.0
2008-02-07 10:30:00,13.03,13.05,13.01,13.03,126400.0,8.5854,8.5986,8.5723,8.5854,126400.0
2008-02-07 10:35:00,13.04,13.05,12.92,12.92,85000.0,8.592,8.5986,8.513,8.513,85000.0
2008-02-07 10:40:00,12.92,12.93,12.88,12.92,46200.0,8.513,8.5195,8.4866,8.513,46200.0
2008-02-07 10:45:00,12.92,12.93,12.88,12.93,25600.0,8.513,8.5195,8.4866,8.5195,25600.0
2008-02-07 10:50:00,12.93,12.96,12.93,12.96,55800.0,8.5195,8.5393,8.5195,8.5393,55800.0
2008-02-07 10:55:00,12.96,12.97,12.9,12.97,29000.0,8.5393,8.5459,8.4998,8.5459,29000.0
2008-02-07 11:00:00,12.96,12.99,12.92,12.93,45600.0,8.5393,8.5591,8.513,8.5195,45600.0
2008-02-07 11:05:00,12.93,12.93,12.85,12.85,45400.0,8.5195,8.5195,8.4668,8.4668,45400.0
2008-02-07 11:10:00,12.85,12.85,12.83,12.85,35400.0,8.4668,8.4668,8.4537,8.4668,35400.0
2008-02-07 11:15:00,12.85,12.89,12.85,12.88,37600.0,8.4668,8.4932,8.4668,8.4866,37600.0
2008-02-07 11:20:00,12.88,12.95,12.88,12.95,78400.0,8.4866,8.5327,8.4866,8.5327,78400.0
2008-02-07 11:25:00,12.95,12.95,12.88,12.91,46600.0,8.5327,8.5327,8.4866,8.5064,46600.0
2008-02-07 11:30:00,12.91,12.97,12.91,12.96,40200.0,8.5064,8.5459,8.5064,8.5393,40200.0
2008-02-07 11:35:00,12.95,12.95,12.85,12.9,32000.0,8.5327,8.5327,8.4668,8.4998,32000.0
2008-02-07 11:40:00,12.9,12.96,12.9,12.95,20200.0,8.4998,8.5393,8.4998,8.5327,20200.0
2008-02-07 11:45:00,12.95,12.96,12.9,12.95,32400.0,8.5327,8.5393,8.4998,8.5327,32400.0
2008-02-07 11:50:00,12.95,12.95,12.89,12.9,25600.0,8.5327,8.5327,8.4932,8.4998,25600.0
2008-02-07 11:55:00,12.9,12.9,12.85,12.85,29600.0,8.4998,8.4998,8.4668,8.4668,29600.0
2008-02-07 12:00:00,12.85,12.86,12.81,12.84,36400.0,8.4668,8.4734,8.4405,8.4602,36400.0
2008-02-07 12:05:00,12.84,12.87,12.84,12.86,24400.0,8.4602,8.48,8.4602,8.4734,24400.0
2008-02-07 12:10:00,12.86,12.87,12.85,12.86,28000.0,8.4734,8.48,8.4668,8.4734,28000.0
2008-02-07 12:15:00,12.87,12.87,12.86,12.87,22200.0,8.48,8.48,8.4734,8.48,22200.0
2008-02-07 12:20:00,12.86,12.89,12.85,12.88,35400.0,8.4734,8.4932,8.4668,8.4866,35400.0
2008-02-07 12:25:00,12.88,12.97,12.86,12.95,56400.0,8.4866,8.5459,8.4734,8.5327,56400.0
2008-02-07 12:30:00,12.95,13.1,12.95,13.09,62000.0,8.5327,8.6316,8.5327,8.625,62000.0
2008-02-07 12:35:00,13.09,13.13,13.03,13.03,78600.0,8.625,8.6513,8.5854,8.5854,78600.0
2008-02-07 12:40:00,13.04,13.06,13.0,13.04,30400.0,8.592,8.6052,8.5657,8.592,30400.0
2008-02-07 12:45:00,13.05,13.09,13.01,13.08,24400.0,8.5986,8.625,8.5723,8.6184,24400.0
2008-02-07 12:50:00,13.08,13.08,13.01,13.07,41800.0,8.6184,8.6184,8.5723,8.6118,41800.0
2008-02-07 12:55:00,13.08,13.12,13.05,13.11,35200.0,8.6184,8.6447,8.5986,8.6382,35200.0
2008-02-07 13:00:00,13.11,13.11,13.06,13.06,30000.0,8.6382,8.6382,8.6052,8.6052,30000.0
2008-02-07 13:05:00,13.06,13.06,13.0,13.05,40400.0,8.6052,8.6052,8.5657,8.5986,40400.0
2008-02-07 13:10:00,13.05,13.05,13.0,13.01,21600.0,8.5986,8.5986,8.5657,8.5723,21600.0
2008-02-07 13:15:00,13.01,13.01,13.0,13.01,45600.0,8.5723,8.5723,8.5657,8.5723,45600.0
2008-02-07 13:20:00,13.01,13.05,13.0,13.02,23400.0,8.5723,8.5986,8.5657,8.5789,23400.0
2008-02-07 13:25:00,13.03,13.12,13.03,13.08,45600.0,8.5854,8.6447,8.5854,8.6184,45600.0
2008-02-07 13:30:00,13.08,13.1,13.06,13.06,52400.0,8.6184,8.6316,8.6052,8.6052,52400.0
2008-02-07 13:35:00,13.06,13.11,13.02,13.11,40800.0,8.6052,8.6382,8.5789,8.6382,40800.0
2008-02-07 13:40:00,13.11,13.12,13.1,13.11,38400.0,8.6382,8.6447,8.6316,8.6382,38400.0
2008-02-07 13:45:00,13.11,13.13,13.11,13.13,72000.0,8.6382,8.6513,8.6382,8.6513,72000.0
2008-02-07 13:50:00,13.13,13.22,13.12,13.22,90800.0,8.6513,8.7106,8.6447,8.7106,90800.0
2008-02-07 13:55:00,13.23,13.37,13.22,13.36,94600.0,8.7172,8.8095,8.7106,8.8029,94600.0
2008-02-07 14:00:00,13.36,13.38,13.31,13.33,109000.0,8.8029,8.8161,8.7699,8.7831,109000.0
2008-02-07 14:05:00,13.33,13.39,13.33,13.38,63800.0,8.7831,8.8226,8.7831,8.8161,63800.0
2008-02-07 14:10:00,13.38,13.38,13.25,13.26,36000.0,8.8161,8.8161,8.7304,8.737,36000.0
2008-02-07 14:15:00,13.25,13.27,13.18,13.22,94600.0,8.7304,8.7436,8.6843,8.7106,94600.0
2008-02-07 14:20:00,13.22,13.22,13.13,13.18,88800.0,8.7106,8.7106,8.6513,8.6843,88800.0
2008-02-07 14:25:00,13.18,13.24,13.14,13.16,55000.0,8.6843,8.7238,8.6579,8.6711,55000.0
2008-02-07 14:30:00,13.17,13.17,13.08,13.09,89000.0,8.6777,8.6777,8.6184,8.625,89000.0
2008-02-07 14:35:00,13.09,13.17,13.09,13.12,81200.0,8.625,8.6777,8.625,8.6447,81200.0
2008-02-07 14:40:00,13.11,13.15,13.09,13.13,55400.0,8.6382,8.6645,8.625,8.6513,55400.0
2008-02-07 14:45:00,13.13,13.18,13.08,13.14,53000.0,8.6513,8.6843,8.6184,8.6579,53000.0
2008-02-07 14:50:00,13.13,13.14,13.1,13.14,44000.0,8.6513,8.6579,8.6316,8.6579,44000.0
2008-02-07 14:55:00,13.15,13.22,13.15,13.21,159200.0,8.6645,8.7106,8.6645,8.704,159200.0
2008-02-07 15:00:00,13.22,13.22,13.2,13.21,279800.0,8.7106,8.7106,8.6975,8.704,279800.0
2008-02-07 15:05:00,13.21,13.21,13.1,13.1,151200.0,8.704,8.704,8.6316,8.6316,151200.0
2008-02-07 15:10:00,13.09,13.17,13.06,13.14,127400.0,8.625,8.6777,8.6052,8.6579,127400.0
2008-02-07 15:15:00,13.14,13.22,13.14,13.2,91000.0,8.6579,8.7106,8.6579,8.6975,91000.0
2008-02-07 15:20:00,13.2,13.25,13.15,13.22,65600.0,8.6975,8.7304,8.6645,8.7106,65600.0
2008-02-07 15:25:00,13.21,13.28,13.17,13.22,77800.0,8.704,8.7502,8.6777,8.7106,77800.0
2008-02-07 15:30:00,13.22,13.28,13.21,13.24,88800.0,8.7106,8.7502,8.704,8.7238,88800.0
2008-02-07 15:35:00,13.24,13.31,13.24,13.24,93400.0,8.7238,8.7699,8.7238,8.7238,93400.0
2008-02-07 15:40:00,13.25,13.27,13.17,13.19,115800.0,8.7304,8.7436,8.6777,8.6909,115800.0
2008-02-07 15:45:00,13.18,13.23,13.17,13.19,120600.0,8.6843,8.7172,8.6777,8.6909,120600.0
2008-02-07 15:50:00,13.19,13.28,13.19,13.28,81600.0,8.6909,8.7502,8.6909,8.7502,81600.0
2008-02-07 15:55:00,13.27,13.27,13.22,13.25,88000.0,8.7436,8.7436,8.7106,8.7304,88000.0
2008-02-08 09:30:00,13.3,13.36,13.22,13.3,59600.0,8.7633,8.8029,8.7106,8.7633,59600.0
2008-02-08 09:35:00,13.31,13.37,13.22,13.22,72800.0,8.7699,8.8095,8.7106,8.7106,72800.0
2008-02-08 09:40:00,13.2,13.21,13.05,13.21,135000.0,8.6975,8.704,8.5986,8.704,135000.0
2008-02-08 09:45:00,13.23,13.32,13.2,13.29,195800.0,8.7172,8.7765,8.6975,8.7568,195800.0
2008-02-08 09:50:00,13.29,13.29,13.22,13.26,85000.0,8.7568,8.7568,8.7106,8.737,85000.0
2008-02-08 09:55:00,13.28,13.3,13.24,13.27,82400.0,8.7502,8.7633,8.7238,8.7436,82400.0
2008-02-08 10:00:00,13.27,13.3,13.24,13.26,69200.0,8.7436,8.7633,8.7238,8.737,69200.0
2008-02-08 10:05:00,13.27,13.29,13.22,13.22,75600.0,8.7436,8.7568,8.7106,8.7106,75600.0
2008-02-08 10:10:00,13.24,13.33,13.21,13.24,68800.0,8.7238,8.7831,8.704,8.7238,68800.0
2008-02-08 10:15:00,13.24,13.27,13.22,13.22,75400.0,8.7238,8.7436,8.7106,8.7106,75400.0
2008-02-08 10:20:00,13.22,13.28,13.2,13.25,40600.0,8.7106,8.7502,8.6975,8.7304,40600.0
2008-02-08 10:25:00,13.25,13.31,13.24,13.24,36000.0,8.7304,8.7699,8.7238,8.7238,36000.0
2008-02-08 10:30:00,13.24,13.24,13.15,13.17,33000.0,8.7238,8.7238,8.6645,8.6777,33000.0
2008-02-08 10:35:00,13.15,13.15,13.08,13.09,72800.0,8.6645,8.6645,8.6184,8.625,72800.0
2008-02-08 10:40:00,13.09,13.13,13.06,13.11,53200.0,8.625,8.6513,8.6052,8.6382,53200.0
2008-02-08 10:45:00,13.1,13.13,13.09,13.09,65000.0,8.6316,8.6513,8.625,8.625,65000.0
2008-02-08 10:50:00,13.09,13.13,13.09,13.1,65800.0,8.625,8.6513,8.625,8.6316,65800.0
2008-02-08 10:55:00,13.11,13.15,13.08,13.09,73400.0,8.6382,8.6645,8.6184,8.625,73400.0
2008-02-08 11:00:00,13.09,13.13,13.06,13.08,60000.0,8.625,8.6513,8.6052,8.6184,60000.0
2008-02-08 11:05:00,13.08,13.13,13.07,13.12,107800.0,8.6184,8.6513,8.6118,8.6447,107800.0
2008-02-08 11:10:00,13.12,13.12,13.09,13.1,23400.0,8.6447,8.6447,8.625,8.6316,23400.0
2008-02-08 11:15:00,13.11,13.12,13.08,13.1,43000.0,8.6382,8.6447,8.6184,8.6316,43000.0
2008-02-08 11:20:00,13.1,13.1,13.04,13.04,75400.0,8.6316,8.6316,8.592,8.592,75400.0
2008-02-08 11:25:00,13.05,13.05,12.97,13.01,110800.0,8.5986,8.5986,8.5459,8.5723,110800.0
2008-02-08 11:30:00,13.01,13.05,12.97,13.03,76600.0,8.5723,8.5986,8.5459,8.5854,76600.0
2008-02-08 11:35:00,13.02,13.03,12.95,12.97,69600.0,8.5789,8.5854,8.5327,8.5459,69600.0
2008-02-08 11:40:00,12.97,12.99,12.97,12.99,23400.0,8.5459,8.5591,8.5459,8.5591,23400.0
2008-02-08 11:45:00,12.99,13.0,12.94,12.95,27600.0,8.5591,8.5657,8.5261,8.5327,27600.0
2008-02-08 11:50:00,12.94,12.95,12.94,12.94,26000.0,8.5261,8.5327,8.5261,8.5261,26000.0
2008-02-08 11:55:00,12.94,12.94,12.78,12.81,108800.0,8.5261,8.5261,8.4207,8.4405,108800.0
2008-02-08 12:00:00,12.81,12.81,12.76,12.8,156200.0,8.4405,8.4405,8.4075,8.4339,156200.0
2008-02-08 12:05:00,12.81,12.85,12.78,12.83,54400.0,8.4405,8.4668,8.4207,8.4537,54400.0
2008-02-08 12:10:00,12.84,12.86,12.81,12.85,58600.0,8.4602,8.4734,8.4405,8.4668,58600.0
2008-02-08 12:15:00,12.85,12.86,12.78,12.81,126600.0,8.4668,8.4734,8.4207,8.4405,126600.0
2008-02-08 12:20:00,12.81,12.84,12.77,12.84,57600.0,8.4405,8.4602,8.4141,8.4602,57600.0
2008-02-08 12:25:00,12.84,12.92,12.84,12.92,54800.0,8.4602,8.513,8.4602,8.513,54800.0
2008-02-08 12:30:00,12.92,12.92,12.81,12.83,49000.0,8.513,8.513,8.4405,8.4537,49000.0
2008-02-08 12:35:00,12.83,12.84,12.81,12.82,43000.0,8.4537,8.4602,8.4405,8.4471,43000.0
2008-02-08 12:40:00,12.82,12.92,12.81,12.88,93600.0,8.4471,8.513,8.4405,8.4866,93600.0
2008-02-08 12:45:00,12.88,12.89,12.75,12.75,249000.0,8.4866,8.4932,8.4009,8.4009,249000.0
2008-02-08 12:50:00,12.75,12.8,12.75,12.75,85600.0,8.4009,8.4339,8.4009,8.4009,85600.0
2008-02-08 12:55:00,12.76,12.79,12.76,12.78,72800.0,8.4075,8.4273,8.4075,8.4207,72800.0
2008-02-08 13:00:00,12.78,12.8,12.77,12.8,151400.0,8.4207,8.4339,8.4141,8.4339,151400.0
2008-02-08 13:05:00,12.8,12.8,12.78,12.8,31800.0,8.4339,8.4339,8.4207,8.4339,31800.0
2008-02-08 13:10:00,12.8,12.8,12.75,12.76,48000.0,8.4339,8.4339,8.4009,8.4075,48000.0
2008-02-08 13:15:00,12.76,12.78,12.75,12.75,105800.0,8.4075,8.4207,8.4009,8.4009,105800.0
2008-02-08 13:20:00,12.75,12.77,12.74,12.74,102800.0,8.4009,8.4141,8.3944,8.3944,102800.0
2008-02-08 13:25:00,12.74,12.81,12.74,12.8,62000.0,8.3944,8.4405,8.3944,8.4339,62000.0
2008-02-08 13:30:00,12.8,12.81,12.79,12.81,69400.0,8.4339,8.4405,8.4273,8.4405,69400.0
2008-02-08 13:35:00,12.8,12.81,12.77,12.78,50200.0,8.4339,8.4405,8.4141,8.4207,50200.0
2008-02-08 13:40:00,12.77,12.81,12.74,12.77,85600.0,8.4141,8.4405,8.3944,8.4141,85600.0
2008-02-08 13:45:00,12.77,12.85,12.74,12.81,61200.0,8.4141,8.4668,8.3944,8.4405,61200.0
2008-02-08 13:50:00,12.8,12.86,12.79,12.79,24400.0,8.4339,8.4734,8.4273,8.4273,24400.0
2008-02-08 13:55:00,12.79,12.84,12.77,12.81,16800.0,8.4273,8.4602,8.4141,8.4405,16800.0
2008-02-08 14:00:00,12.8,12.84,12.8,12.83,27400.0,8.4339,8.4602,8.4339,8.4537,27400.0
2008-02-08 14:05:00,12.83,12.85,12.8,12.84,48000.0,8.4537,8.4668,8.4339,8.4602,48000.0
2008-02-08 14:10:00,12.84,12.86,12.83,12.85,36200.0,8.4602,8.4734,8.4537,8.4668,36200.0
2008-02-08 14:15:00,12.84,12.96,12.84,12.96,26600.0,8.4602,8.5393,8.4602,8.5393,26600.0
2008-02-08 14:20:00,12.96,12.98,12.84,12.84,93200.0,8.5393,8.5525,8.4602,8.4602,93200.0
2008-02-08 14:25:00,12.84,12.88,12.84,12.85,47800.0,8.4602,8.4866,8.4602,8.4668,47800.0
2008-02-08 14:30:00,12.84,12.88,12.82,12.85,66000.0,8.4602,8.4866,8.4471,8.4668,66000.0
2008-02-08 14:35:00,12.84,12.87,12.83,12.85,60400.0,8.4602,8.48,8.4537,8.4668,60400.0
2008-02-08 14:40:00,12.84,12.88,12.84,12.87,37200.0,8.4602,8.4866,8.4602,8.48,37200.0
2008-02-08 14:45:00,12.87,12.87,12.8,12.8,66600.0,8.48,8.48,8.4339,8.4339,66600.0
2008-02-08 14:50:00,12.79,12.79,12.76,12.78,45200.0,8.4273,8.4273,8.4075,8.4207,45200.0
2008-02-08 14:55:00,12.78,12.81,12.72,12.72,69400.0,8.4207,8.4405,8.3812,8.3812,69400.0
2008-02-08 15:00:00,12.72,12.77,12.71,12.76,102800.0,8.3812,8.4141,8.3746,8.4075,102800.0
2008-02-08 15:05:00,12.76,12.8,12.75,12.76,55200.0,8.4075,8.4339,8.4009,8.4075,55200.0
2008-02-08 15:10:00,12.75,12.8,12.74,12.77,99200.0,8.4009,8.4339,8.3944,8.4141,99200.0
2008-02-08 15:15:00,12.77,12.78,12.76,12.77,79800.0,8.4141,8.4207,8.4075,8.4141,79800.0
2008-02-08 15:20:00,12.77,12.77,12.72,12.76,218400.0,8.4141,8.4141,8.3812,8.4075,218400.0
2008-02-08 15:25:00,12.76,12.79,12.74,12.76,162400.0,8.4075,8.4273,8.3944,8.4075,162400.0
2008-02-08 15:30:00,12.77,12.85,12.77,12.85,109000.0,8.4141,8.4668,8.4141,8.4668,109000.0
2008-02-08 15:35:00,12.85,12.85,12.73,12.75,141000.0,8.4668,8.4668,8.3878,8.4009,141000.0
2008-02-08 15:40:00,12.76,12.8,12.74,12.8,128000.0,8.4075,8.4339,8.3944,8.4339,128000.0
2008-02-08 15:45:00,12.8,12.86,12.79,12.81,129200.0,8.4339,8.4734,8.4273,8.4405,129200.0
2008-02-08 15:50:00,12.81,12.83,12.72,12.74,164000.0,8.4405,8.4537,8.3812,8.3944,164000.0
2008-02-08 15:55:00,12.74,12.77,12.72,12.77,87200.0,8.3944,8.4141,8.3812,8.4141,87200.0
2008-02-11 09:30:00,12.82,12.9,12.75,12.76,18800.0,8.4471,8.4998,8.4009,8.4075,18800.0
2008-02-11 09:35:00,12.78,12.78,12.59,12.61,50800.0,8.4207,8.4207,8.2955,8.3087,50800.0
2008-02-11 09:40:00,12.6,12.74,12.56,12.66,61600.0,8.3021,8.3944,8.2758,8.3416,61600.0
2008-02-11 09:45:00,12.67,12.67,12.55,12.58,95000.0,8.3482,8.3482,8.2692,8.2889,95000.0
2008-02-11 09:50:00,12.58,12.64,12.57,12.63,71400.0,8.2889,8.3285,8.2823,8.3219,71400.0
2008-02-11 09:55:00,12.62,12.65,12.56,12.63,82400.0,8.3153,8.3351,8.2758,8.3219,82400.0
2008-02-11 10:00:00,12.63,12.65,12.58,12.61,88400.0,8.3219,8.3351,8.2889,8.3087,88400.0
2008-02-11 10:05:00,12.61,12.69,12.57,12.65,37800.0,8.3087,8.3614,8.2823,8.3351,37800.0
2008-02-11 10:10:00,12.65,12.74,12.56,12.72,52000.0,8.3351,8.3944,8.2758,8.3812,52000.0
2008-02-11 10:15:00,12.72,12.77,12.7,12.71,64800.0,8.3812,8.4141,8.368,8.3746,64800.0
2008-02-11 10:20:00,12.72,12.77,12.7,12.75,54600.0,8.3812,8.4141,8.368,8.4009,54600.0
2008-02-11 10:25:00,12.75,12.77,12.74,12.75,73600.0,8.4009,8.4141,8.3944,8.4009,73600.0
2008-02-11 10:30:00,12.75,12.75,12.71,12.75,73200.0,8.4009,8.4009,8.3746,8.4009,73200.0
2008-02-11 10:35:00,12.75,12.79,12.73,12.78,45000.0,8.4009,8.4273,8.3878,8.4207,45000.0
2008-02-11 10:40:00,12.77,12.85,12.77,12.82,35400.0,8.4141,8.4668,8.4141,8.4471,35400.0
2008-02-11 10:45:00,12.81,12.85,12.81,12.84,33000.0,8.4405,8.4668,8.4405,8.4602,33000.0
2008-02-11 10:50:00,12.84,12.9,12.81,12.9,35800.0,8.4602,8.4998,8.4405,8.4998,35800.0
2008-02-11 10:55:00,12.9,12.95,12.9,12.94,22000.0,8.4998,8.5327,8.4998,8.5261,22000.0
2008-02-11 11:00:00,12.94,13.0,12.93,13.0,22400.0,8.5261,8.5657,8.5195,8.5657,22400.0
2008-02-11 11:05:00,13.0,13.06,13.0,13.02,34400.0,8.5657,8.6052,8.5657,8.5789,34400.0
2008-02-11 11:10:00,13.02,13.04,12.98,12.99,50000.0,8.5789,8.592,8.5525,8.5591,50000.0
2008-02-11 11:15:00,12.99,13.06,12.99,13.06,17800.0,8.5591,8.6052,8.5591,8.6052,17800.0
2008-02-11 11:20:00,13.06,13.13,13.06,13.08,69000.0,8.6052,8.6513,8.6052,8.6184,69000.0
2008-02-11 11:25:00,13.08,13.08,13.01,13.01,53400.0,8.6184,8.6184,8.5723,8.5723,53400.0
2008-02-11 11:30:00,13.01,13.01,12.92,12.98,53200.0,8.5723,8.5723,8.513,8.5525,53200.0
2008-02-11 11:35:00,12.98,13.01,12.94,12.97,20400.0,8.5525,8.5723,8.5261,8.5459,20400.0
2008-02-11 11:40:00,12.96,13.01,12.96,13.0,26600.0,8.5393,8.5723,8.5393,8.5657,26600.0
2008-02-11 11:45:00,13.01,13.01,12.95,12.99,20600.0,8.5723,8.5723,8.5327,8.5591,20600.0
2008-02-11 11:50:00,12.99,13.01,12.96,12.99,21000.0,8.5591,8.5723,8.5393,8.5591,21000.0
2008-02-11 11:55:00,12.99,12.99,12.91,12.95,33200.0,8.5591,8.5591,8.5064,8.5327,33200.0
2008-02-11 12:00:00,12.95,13.1,12.95,13.09,35800.0,8.5327,8.6316,8.5327,8.625,35800.0
2008-02-11 12:05:00,13.09,13.13,13.08,13.12,25000.0,8.625,8.6513,8.6184,8.6447,25000.0
2008-02-11 12:10:00,13.12,13.13,13.08,13.09,25600.0,8.6447,8.6513,8.6184,8.625,25600.0
2008-02-11 12:15:00,13.09,13.13,13.0,13.01,35400.0,8.625,8.6513,8.5657,8.5723,35400.0
2008-02-11 12:20:00,13.02,13.02,12.99,13.0,13400.0,8.5789,8.5789,8.5591,8.5657,13400.0
2008-02-11 12:25:00,12.99,13.06,12.97,13.05,24800.0,8.5591,8.6052,8.5459,8.5986,24800.0
2008-02-11 12:30:00,13.04,13.04,12.99,13.0,62400.0,8.592,8.592,8.5591,8.5657,62400.0
2008-02-11 12:35:00,13.01,13.07,13.0,13.06,33800.0,8.5723,8.6118,8.5657,8.6052,33800.0
2008-02-11 12:40:00,13.06,13.09,13.06,13.08,19600.0,8.6052,8.625,8.6052,8.6184,19600.0
2008-02-11 12:45:00,13.08,13.11,13.06,13.11,21600.0,8.6184,8.6382,8.6052,8.6382,21600.0
2008-02-11 12:50:00,13.1,13.11,13.03,13.1,27200.0,8.6316,8.6382,8.5854,8.6316,27200.0
2008-02-11 12:55:00,13.1,13.13,13.05,13.13,20400.0,8.6316,8.6513,8.5986,8.6513,20400.0
2008-02-11 13:00:00,13.14,13.17,13.12,13.13,24000.0,8.6579,8.6777,8.6447,8.6513,24000.0
2008-02-11 13:05:00,13.12,13.12,13.08,13.08,24400.0,8.6447,8.6447,8.6184,8.6184,24400.0
2008-02-11 13:10:00,13.09,13.15,13.08,13.13,16600.0,8.625,8.6645,8.6184,8.6513,16600.0
2008-02-11 13:15:00,13.13,13.15,13.12,13.13,17600.0,8.6513,8.6645,8.6447,8.6513,17600.0
2008-02-11 13:20:00,13.13,13.17,13.12,13.13,19800.0,8.6513,8.6777,8.6447,8.6513,19800.0
2008-02-11 13:25:00,13.14,13.19,13.13,13.19,9800.0,8.6579,8.6909,8.6513,8.6909,9800.0
2008-02-11 13:30:00,13.19,13.24,13.19,13.23,37000.0,8.6909,8.7238,8.6909,8.7172,37000.0
2008-02-11 13:35:00,13.23,13.24,13.22,13.22,17800.0,8.7172,8.7238,8.7106,8.7106,17800.0
2008-02-11 13:40:00,13.22,13.24,13.2,13.2,22800.0,8.7106,8.7238,8.6975,8.6975,22800.0
2008-02-11 13:45:00,13.21,13.24,13.19,13.23,37800.0,8.704,8.7238,8.6909,8.7172,37800.0
2008-02-11 13:50:00,13.24,13.27,13.24,13.24,14200.0,8.7238,8.7436,8.7238,8.7238,14200.0
2008-02-11 13:55:00,13.24,13.24,13.21,13.21,30800.0,8.7238,8.7238,8.704,8.704,30800.0
2008-02-11 14:00:00,13.21,13.24,13.18,13.18,25600.0,8.704,8.7238,8.6843,8.6843,25600.0
2008-02-11 14:05:00,13.18,13.19,13.15,13.15,25000.0,8.6843,8.6909,8.6645,8.6645,25000.0
2008-02-11 14:10:00,13.15,13.28,13.15,13.26,29800.0,8.6645,8.7502,8.6645,8.737,29800.0
2008-02-11 14:15:00,13.26,13.26,13.19,13.19,29800.0,8.737,8.737,8.6909,8.6909,29800.0
2008-02-11 14:20:00,13.19,13.23,13.15,13.22,20800.0,8.6909,8.7172,8.6645,8.7106,20800.0
2008-02-11 14:25:00,13.22,13.24,13.19,13.2,24600.0,8.7106,8.7238,8.6909,8.6975,24600.0
2008-02-11 14:30:00,13.19,13.2,13.13,13.13,43400.0,8.6909,8.6975,8.6513,8.6513,43400.0
2008-02-11 14:35:00,13.13,13.13,13.09,13.12,17600.0,8.6513,8.6513,8.625,8.6447,17600.0
2008-02-11 14:40:00,13.11,13.13,13.07,13.13,29200.0,8.6382,8.6513,8.6118,8.6513,29200.0
2008-02-11 14:45:00,13.13,13.15,13.12,13.15,41200.0,8.6513,8.6645,8.6447,8.6645,41200.0
2008-02-11 14:50:00,13.15,13.17,13.13,13.14,64000.0,8.6645,8.6777,8.6513,8.6579,64000.0
2008-02-11 14:55:00,13.14,13.15,13.1,13.12,25800.0,8.6579,8.6645,8.6316,8.6447,25800.0
2008-02-11 15:00:00,13.11,13.13,13.07,13.11,29800.0,8.6382,8.6513,8.6118,8.6382,29800.0
2008-02-11 15:05:00,13.12,13.13,13.1,13.12,38600.0,8.6447,8.6513,8.6316,8.6447,38600.0
2008-02-11 15:10:00,13.12,13.16,13.12,13.16,45800.0,8.6447,8.6711,8.6447,8.6711,45800.0
2008-02-11 15:15:00,13.16,13.16,13.11,13.12,31400.0,8.6711,8.6711,8.6382,8.6447,31400.0
2008-02-11 15:20:00,13.13,13.18,13.12,13.15,59400.0,8.6513,8.6843,8.6447,8.6645,59400.0
2008-02-11 15:25:00,13.15,13.15,13.1,13.1,64600.0,8.6645,8.6645,8.6316,8.6316,64600.0
2008-02-11 15:30:00,13.11,13.15,13.1,13.14,97400.0,8.6382,8.6645,8.6316,8.6579,97400.0
2008-02-11 15:35:00,13.13,13.15,13.11,13.13,81600.0,8.6513,8.6645,8.6382,8.6513,81600.0
2008-02-11 15:40:00,13.13,13.14,13.06,13.07,72400.0,8.6513,8.6579,8.6052,8.6118,72400.0
2008-02-11 15:45:00,13.08,13.13,13.06,13.13,74200.0,8.6184,8.6513,8.6052,8.6513,74200.0
2008-02-11 15:50:00,13.13,13.13,13.11,13.12,53600.0,8.6513,8.6513,8.6382,8.6447,53600.0
2008-02-11 15:55:00,13.13,13.13,13.1,13.12,113800.0,8.6513,8.6513,8.6316,8.6447,113800.0
2008-02-12 09:35:00,13.19,13.23,13.15,13.22,22000.0,8.6909,8.7172,8.6645,8.7106,22000.0
2008-02-12 09:40:00,13.22,13.27,13.19,13.26,32800.0,8.7106,8.7436,8.6909,8.737,32800.0
2008-02-12 09:45:00,13.24,13.35,13.22,13.3,39000.0,8.7238,8.7963,8.7106,8.7633,39000.0
2008-02-12 09:50:00,13.31,13.38,13.3,13.38,100000.0,8.7699,8.8161,8.7633,8.8161,100000.0
2008-02-12 09:55:00,13.37,13.45,13.35,13.4,49000.0,8.8095,8.8622,8.7963,8.8292,49000.0
2008-02-12 10:00:00,13.4,13.42,13.38,13.39,50800.0,8.8292,8.8424,8.8161,8.8226,50800.0
2008-02-12 10:05:00,13.39,13.4,13.34,13.38,41000.0,8.8226,8.8292,8.7897,8.8161,41000.0
2008-02-12 10:10:00,13.38,13.46,13.38,13.45,83600.0,8.8161,8.8688,8.8161,8.8622,83600.0
2008-02-12 10:15:00,13.44,13.47,13.38,13.38,79000.0,8.8556,8.8754,8.8161,8.8161,79000.0
2008-02-12 10:20:00,13.37,13.37,13.27,13.27,22000.0,8.8095,8.8095,8.7436,8.7436,22000.0
2008-02-12 10:25:00,13.27,13.27,13.22,13.24,18600.0,8.7436,8.7436,8.7106,8.7238,18600.0
2008-02-12 10:30:00,13.24,13.27,13.24,13.26,159400.0,8.7238,8.7436,8.7238,8.737,159400.0
2008-02-12 10:35:00,13.27,13.28,13.24,13.26,25000.0,8.7436,8.7502,8.7238,8.737,25000.0
2008-02-12 10:40:00,13.26,13.37,13.24,13.36,70800.0,8.737,8.8095,8.7238,8.8029,70800.0
2008-02-12 10:45:00,13.36,13.4,13.36,13.39,52000.0,8.8029,8.8292,8.8029,8.8226,52000.0
2008-02-12 10:50:00,13.4,13.4,13.36,13.38,36800.0,8.8292,8.8292,8.8029,8.8161,36800.0
2008-02-12 10:55:00,13.39,13.46,13.38,13.46,16400.0,8.8226,8.8688,8.8161,8.8688,16400.0
2008-02-12 11:00:00,13.46,13.47,13.38,13.43,45200.0,8.8688,8.8754,8.8161,8.849,45200.0
2008-02-12 11:05:00,13.44,13.44,13.37,13.43,23400.0,8.8556,8.8556,8.8095,8.849,23400.0
2008-02-12 11:10:00,13.44,13.46,13.43,13.45,12200.0,8.8556,8.8688,8.849,8.8622,12200.0
2008-02-12 11:15:00,13.44,13.46,13.42,13.44,22800.0,8.8556,8.8688,8.8424,8.8556,22800.0
2008-02-12 11:20:00,13.45,13.46,13.4,13.4,37600.0,8.8622,8.8688,8.8292,8.8292,37600.0
2008-02-12 11:25:00,13.4,13.4,13.37,13.37,18600.0,8.8292,8.8292,8.8095,8.8095,18600.0
2008-02-12 11:30:00,13.38,13.41,13.38,13.4,19000.0,8.8161,8.8358,8.8161,8.8292,19000.0
2008-02-12 11:35:00,13.4,13.41,13.38,13.38,11800.0,8.8292,8.8358,8.8161,8.8161,11800.0
2008-02-12 11:40:00,13.38,13.41,13.38,13.38,9600.0,8.8161,8.8358,8.8161,8.8161,9600.0
2008-02-12 11:45:00,13.38,13.38,13.36,13.37,43800.0,8.8161,8.8161,8.8029,8.8095,43800.0
2008-02-12 11:50:00,13.37,13.38,13.34,13.37,17600.0,8.8095,8.8161,8.7897,8.8095,17600.0
2008-02-12 11:55:00,13.36,13.38,13.35,13.37,19800.0,8.8029,8.8161,8.7963,8.8095,19800.0
2008-02-12 12:00:00,13.37,13.38,13.37,13.37,4400.0,8.8095,8.8161,8.8095,8.8095,4400.0
2008-02-12 12:05:00,13.37,13.38,13.36,13.38,14600.0,8.8095,8.8161,8.8029,8.8161,14600.0
2008-02-12 12:10:00,13.38,13.38,13.31,13.38,29600.0,8.8161,8.8161,8.7699,8.8161,29600.0
2008-02-12 12:15:00,13.37,13.38,13.36,13.36,17800.0,8.8095,8.8161,8.8029,8.8029,17800.0
2008-02-12 12:20:00,13.36,13.37,13.31,13.36,23400.0,8.8029,8.8095,8.7699,8.8029,23400.0
2008-02-12 12:25:00,13.36,13.36,13.31,13.35,15000.0,8.8029,8.8029,8.7699,8.7963,15000.0
2008-02-12 12:30:00,13.36,13.36,13.26,13.3,27800.0,8.8029,8.8029,8.737,8.7633,27800.0
2008-02-12 12:35:00,13.31,13.31,13.26,13.3,14400.0,8.7699,8.7699,8.737,8.7633,14400.0
2008-02-12 12:40:00,13.29,13.3,13.25,13.28,13000.0,8.7568,8.7633,8.7304,8.7502,13000.0
2008-02-12 12:45:00,13.27,13.33,13.26,13.32,11600.0,8.7436,8.7831,8.737,8.7765,11600.0
2008-02-12 12:50:00,13.32,13.33,13.29,13.31,14600.0,8.7765,8.7831,8.7568,8.7699,14600.0
2008-02-12 12:55:00,13.32,13.34,13.31,13.33,5800.0,8.7765,8.7897,8.7699,8.7831,5800.0
2008-02-12 13:00:00,13.34,13.36,13.31,13.36,29400.0,8.7897,8.8029,8.7699,8.8029,29400.0
2008-02-12 13:05:00,13.35,13.36,13.33,13.34,8800.0,8.7963,8.8029,8.7831,8.7897,8800.0
2008-02-12 13:10:00,13.33,13.35,13.33,13.35,14800.0,8.7831,8.7963,8.7831,8.7963,14800.0
2008-02-12 13:15:00,13.35,13.38,13.31,13.31,30800.0,8.7963,8.8161,8.7699,8.7699,30800.0
2008-02-12 13:20:00,13.31,13.35,13.31,13.35,6600.0,8.7699,8.7963,8.7699,8.7963,6600.0
2008-02-12 13:25:00,13.35,13.42,13.35,13.39,40800.0,8.7963,8.8424,8.7963,8.8226,40800.0
2008-02-12 13:30:00,13.39,13.42,13.38,13.41,17200.0,8.8226,8.8424,8.8161,8.8358,17200.0
2008-02-12 13:35:00,13.41,13.41,13.36,13.4,22000.0,8.8358,8.8358,8.8029,8.8292,22000.0
2008-02-12 13:40:00,13.4,13.4,13.38,13.39,10000.0,8.8292,8.8292,8.8161,8.8226,10000.0
2008-02-12 13:45:00,13.39,13.45,13.38,13.44,42000.0,8.8226,8.8622,8.8161,8.8556,42000.0
2008-02-12 13:50:00,13.44,13.5,13.44,13.5,48000.0,8.8556,8.8951,8.8556,8.8951,48000.0
2008-02-12 13:55:00,13.49,13.51,13.48,13.49,14200.0,8.8885,8.9017,8.8819,8.8885,14200.0
2008-02-12 14:00:00,13.5,13.5,13.43,13.43,18400.0,8.8951,8.8951,8.849,8.849,18400.0
2008-02-12 14:05:00,13.44,13.45,13.43,13.44,27800.0,8.8556,8.8622,8.849,8.8556,27800.0
2008-02-12 14:10:00,13.44,13.48,13.44,13.47,28400.0,8.8556,8.8819,8.8556,8.8754,28400.0
2008-02-12 14:15:00,13.47,13.49,13.4,13.4,76600.0,8.8754,8.8885,8.8292,8.8292,76600.0
2008-02-12 14:20:00,13.4,13.4,13.37,13.38,18000.0,8.8292,8.8292,8.8095,8.8161,18000.0
2008-02-12 14:25:00,13.37,13.45,13.37,13.43,51200.0,8.8095,8.8622,8.8095,8.849,51200.0
2008-02-12 14:30:00,13.43,13.43,13.37,13.37,35000.0,8.849,8.849,8.8095,8.8095,35000.0
2008-02-12 14:35:00,13.37,13.37,13.29,13.3,45400.0,8.8095,8.8095,8.7568,8.7633,45400.0
2008-02-12 14:40:00,13.31,13.31,13.26,13.29,90600.0,8.7699,8.7699,8.737,8.7568,90600.0
2008-02-12 14:45:00,13.28,13.34,13.26,13.32,120400.0,8.7502,8.7897,8.737,8.7765,120400.0
2008-02-12 14:50:00,13.32,13.33,13.25,13.29,95600.0,8.7765,8.7831,8.7304,8.7568,95600.0
2008-02-12 14:55:00,13.29,13.3,13.24,13.25,78200.0,8.7568,8.7633,8.7238,8.7304,78200.0
2008-02-12 15:00:00,13.24,13.26,13.2,13.21,90400.0,8.7238,8.737,8.6975,8.704,90400.0
2008-02-12 15:05:00,13.21,13.24,13.18,13.19,74800.0,8.704,8.7238,8.6843,8.6909,74800.0
2008-02-12 15:10:00,13.19,13.21,13.16,13.17,71600.0,8.6909,8.704,8.6711,8.6777,71600.0
2008-02-12 15:15:00,13.17,13.17,13.12,13.13,65600.0,8.6777,8.6777,8.6447,8.6513,65600.0
2008-02-12 15:20:00,13.12,13.15,13.06,13.06,55800.0,8.6447,8.6645,8.6052,8.6052,55800.0
2008-02-12 15:25:00,13.05,13.05,13.0,13.01,150800.0,8.5986,8.5986,8.5657,8.5723,150800.0
2008-02-12 15:30:00,13.01,13.05,12.99,13.0,147000.0,8.5723,8.5986,8.5591,8.5657,147000.0
2008-02-12 15:35:00,12.99,13.01,12.96,12.98,82200.0,8.5591,8.5723,8.5393,8.5525,82200.0
2008-02-12 15:40:00,12.97,13.03,12.97,13.03,129000.0,8.5459,8.5854,8.5459,8.5854,129000.0
2008-02-12 15:45:00,13.03,13.06,13.02,13.04,165800.0,8.5854,8.6052,8.5789,8.592,165800.0
2008-02-12 15:50:00,13.03,13.05,12.99,12.99,123800.0,8.5854,8.5986,8.5591,8.5591,123800.0
2008-02-12 15:55:00,12.99,13.03,12.99,13.03,215000.0,8.5591,8.5854,8.5591,8.5854,215000.0
2008-02-13 09:35:00,13.22,13.31,13.06,13.08,71200.0,8.7106,8.7699,8.6052,8.6184,71200.0
2008-02-13 09:40:00,13.09,13.15,13.04,13.08,62800.0,8.625,8.6645,8.592,8.6184,62800.0
2008-02-13 09:45:00,13.09,13.21,13.01,13.11,49000.0,8.625,8.704,8.5723,8.6382,49000.0
2008-02-13 09:50:00,13.11,13.12,12.96,12.96,65800.0,8.6382,8.6447,8.5393,8.5393,65800.0
2008-02-13 09:55:00,12.96,12.97,12.9,12.92,46400.0,8.5393,8.5459,8.4998,8.513,46400.0
2008-02-13 10:00:00,12.92,12.96,12.9,12.93,71000.0,8.513,8.5393,8.4998,8.5195,71000.0
2008-02-13 10:05:00,12.93,12.95,12.88,12.92,56800.0,8.5195,8.5327,8.4866,8.513,56800.0
2008-02-13 10:10:00,12.92,12.92,12.88,12.88,58400.0,8.513,8.513,8.4866,8.4866,58400.0
2008-02-13 10:15:00,12.88,12.92,12.85,12.85,54200.0,8.4866,8.513,8.4668,8.4668,54200.0
2008-02-13 10:20:00,12.85,12.9,12.78,12.79,47200.0,8.4668,8.4998,8.4207,8.4273,47200.0
2008-02-13 10:25:00,12.78,12.83,12.75,12.81,57600.0,8.4207,8.4537,8.4009,8.4405,57600.0
2008-02-13 10:30:00,12.83,12.83,12.71,12.72,87600.0,8.4537,8.4537,8.3746,8.3812,87600.0
2008-02-13 10:35:00,12.72,12.74,12.65,12.74,81600.0,8.3812,8.3944,8.3351,8.3944,81600.0
2008-02-13 10:40:00,12.74,12.74,12.63,12.64,77800.0,8.3944,8.3944,8.3219,8.3285,77800.0
2008-02-13 10:45:00,12.64,12.65,12.6,12.61,74000.0,8.3285,8.3351,8.3021,8.3087,74000.0
2008-02-13 10:50:00,12.6,12.6,12.56,12.6,37400.0,8.3021,8.3021,8.2758,8.3021,37400.0
2008-02-13 10:55:00,12.59,12.6,12.56,12.56,72000.0,8.2955,8.3021,8.2758,8.2758,72000.0
2008-02-13 11:00:00,12.56,12.62,12.56,12.6,85600.0,8.2758,8.3153,8.2758,8.3021,85600.0
2008-02-13 11:05:00,12.6,12.62,12.58,12.6,54400.0,8.3021,8.3153,8.2889,8.3021,54400.0
2008-02-13 11:10:00,12.6,12.62,12.59,12.59,50400.0,8.3021,8.3153,8.2955,8.2955,50400.0
2008-02-13 11:15:00,12.59,12.61,12.56,12.59,32400.0,8.2955,8.3087,8.2758,8.2955,32400.0
2008-02-13 11:20:00,12.59,12.61,12.58,12.61,43400.0,8.2955,8.3087,8.2889,8.3087,43400.0
2008-02-13 11:25:00,12.6,12.69,12.6,12.68,39200.0,8.3021,8.3614,8.3021,8.3548,39200.0
2008-02-13 11:30:00,12.68,12.7,12.65,12.69,54200.0,8.3548,8.368,8.3351,8.3614,54200.0
2008-02-13 11:35:00,12.68,12.69,12.63,12.68,83200.0,8.3548,8.3614,8.3219,8.3548,83200.0
2008-02-13 11:40:00,12.67,12.74,12.67,12.74,49000.0,8.3482,8.3944,8.3482,8.3944,49000.0
2008-02-13 11:45:00,12.73,12.74,12.71,12.73,71000.0,8.3878,8.3944,8.3746,8.3878,71000.0
2008-02-13 11:50:00,12.72,12.74,12.68,12.7,81400.0,8.3812,8.3944,8.3548,8.368,81400.0
2008-02-13 11:55:00,12.71,12.74,12.71,12.74,69200.0,8.3746,8.3944,8.3746,8.3944,69200.0
2008-02-13 12:00:00,12.74,12.79,12.73,12.79,41200.0,8.3944,8.4273,8.3878,8.4273,41200.0
2008-02-13 12:05:00,12.79,12.84,12.79,12.84,111800.0,8.4273,8.4602,8.4273,8.4602,111800.0
2008-02-13 12:10:00,12.83,12.86,12.81,12.83,78000.0,8.4537,8.4734,8.4405,8.4537,78000.0
2008-02-13 12:15:00,12.84,12.84,12.8,12.81,39400.0,8.4602,8.4602,8.4339,8.4405,39400.0
2008-02-13 12:20:00,12.81,12.85,12.81,12.83,54200.0,8.4405,8.4668,8.4405,8.4537,54200.0
2008-02-13 12:25:00,12.83,12.83,12.74,12.74,34600.0,8.4537,8.4537,8.3944,8.3944,34600.0
2008-02-13 12:30:00,12.74,12.78,12.74,12.77,18800.0,8.3944,8.4207,8.3944,8.4141,18800.0
2008-02-13 12:35:00,12.78,12.8,12.77,12.79,20800.0,8.4207,8.4339,8.4141,8.4273,20800.0
2008-02-13 12:40:00,12.8,12.81,12.78,12.78,16200.0,8.4339,8.4405,8.4207,8.4207,16200.0
2008-02-13 12:45:00,12.78,12.78,12.72,12.72,27200.0,8.4207,8.4207,8.3812,8.3812,27200.0
2008-02-13 12:50:00,12.72,12.74,12.72,12.74,30400.0,8.3812,8.3944,8.3812,8.3944,30400.0
2008-02-13 12:55:00,12.74,12.77,12.73,12.74,29800.0,8.3944,8.4141,8.3878,8.3944,29800.0
2008-02-13 13:00:00,12.73,12.79,12.7,12.79,59600.0,8.3878,8.4273,8.368,8.4273,59600.0
2008-02-13 13:05:00,12.78,12.82,12.78,12.82,29800.0,8.4207,8.4471,8.4207,8.4471,29800.0
2008-02-13 13:10:00,12.81,12.81,12.76,12.79,37800.0,8.4405,8.4405,8.4075,8.4273,37800.0
2008-02-13 13:15:00,12.78,12.81,12.78,12.81,25800.0,8.4207,8.4405,8.4207,8.4405,25800.0
2008-02-13 13:20:00,12.81,12.81,12.79,12.81,35200.0,8.4405,8.4405,8.4273,8.4405,35200.0
2008-02-13 13:25:00,12.81,12.82,12.79,12.79,50000.0,8.4405,8.4471,8.4273,8.4273,50000.0
2008-02-13 13:30:00,12.79,12.8,12.77,12.78,26200.0,8.4273,8.4339,8.4141,8.4207,26200.0
2008-02-13 13:35:00,12.78,12.84,12.78,12.83,22400.0,8.4207,8.4602,8.4207,8.4537,22400.0
2008-02-13 13:40:00,12.83,12.86,12.81,12.86,43000.0,8.4537,8.4734,8.4405,8.4734,43000.0
2008-02-13 13:45:00,12.87,12.92,12.85,12.9,72000.0,8.48,8.513,8.4668,8.4998,72000.0
2008-02-13 13:50:00,12.9,12.9,12.84,12.84,26200.0,8.4998,8.4998,8.4602,8.4602,26200.0
2008-02-13 13:55:00,12.84,12.84,12.79,12.81,36800.0,8.4602,8.4602,8.4273,8.4405,36800.0
2008-02-13 14:00:00,12.81,12.82,12.78,12.81,34600.0,8.4405,8.4471,8.4207,8.4405,34600.0
2008-02-13 14:05:00,12.82,12.85,12.79,12.79,33600.0,8.4471,8.4668,8.4273,8.4273,33600.0
2008-02-13 14:10:00,12.79,12.79,12.74,12.75,64400.0,8.4273,8.4273,8.3944,8.4009,64400.0
2008-02-13 14:15:00,12.75,12.8,12.74,12.74,41800.0,8.4009,8.4339,8.3944,8.3944,41800.0
2008-02-13 14:20:00,12.75,12.76,12.74,12.76,35200.0,8.4009,8.4075,8.3944,8.4075,35200.0
2008-02-13 14:25:00,12.77,12.78,12.71,12.71,22600.0,8.4141,8.4207,8.3746,8.3746,22600.0
2008-02-13 14:30:00,12.72,12.74,12.69,12.73,48600.0,8.3812,8.3944,8.3614,8.3878,48600.0
2008-02-13 14:35:00,12.74,12.78,12.72,12.77,36200.0,8.3944,8.4207,8.3812,8.4141,36200.0
2008-02-13 14:40:00,12.77,12.8,12.73,12.75,41800.0,8.4141,8.4339,8.3878,8.4009,41800.0
2008-02-13 14:45:00,12.75,12.78,12.74,12.75,22600.0,8.4009,8.4207,8.3944,8.4009,22600.0
2008-02-13 14:50:00,12.75,12.8,12.74,12.76,24600.0,8.4009,8.4339,8.3944,8.4075,24600.0
2008-02-13 14:55:00,12.76,12.79,12.73,12.78,37800.0,8.4075,8.4273,8.3878,8.4207,37800.0
2008-02-13 15:00:00,12.79,12.8,12.77,12.77,18200.0,8.4273,8.4339,8.4141,8.4141,18200.0
2008-02-13 15:05:00,12.77,12.78,12.75,12.75,20400.0,8.4141,8.4207,8.4009,8.4009,20400.0
2008-02-13 15:10:00,12.75,12.79,12.74,12.74,45200.0,8.4009,8.4273,8.3944,8.3944,45200.0
2008-02-13 15:15:00,12.74,12.78,12.72,12.73,42800.0,8.3944,8.4207,8.3812,8.3878,42800.0
2008-02-13 15:20:00,12.73,12.78,12.72,12.75,66600.0,8.3878,8.4207,8.3812,8.4009,66600.0
2008-02-13 15:25:00,12.75,12.78,12.75,12.76,47000.0,8.4009,8.4207,8.4009,8.4075,47000.0
2008-02-13 15:30:00,12.76,12.76,12.72,12.73,52200.0,8.4075,8.4075,8.3812,8.3878,52200.0
2008-02-13 15:35:00,12.72,12.83,12.72,12.82,55800.0,8.3812,8.4537,8.3812,8.4471,55800.0
2008-02-13 15:40:00,12.82,12.83,12.79,12.81,46400.0,8.4471,8.4537,8.4273,8.4405,46400.0
2008-02-13 15:45:00,12.81,12.81,12.77,12.77,42800.0,8.4405,8.4405,8.4141,8.4141,42800.0
2008-02-13 15:50:00,12.77,12.78,12.74,12.74,55800.0,8.4141,8.4207,8.3944,8.3944,55800.0
2008-02-13 15:55:00,12.74,12.78,12.74,12.77,58800.0,8.3944,8.4207,8.3944,8.4141,58800.0
2008-02-14 09:30:00,12.78,12.82,12.67,12.7,25400.0,8.4207,8.4471,8.3482,8.368,25400.0
2008-02-14 09:35:00,12.72,12.72,12.67,12.67,11400.0,8.3812,8.3812,8.3482,8.3482,11400.0
2008-02-14 09:40:00,12.65,12.69,12.63,12.65,46600.0,8.3351,8.3614,8.3219,8.3351,46600.0
2008-02-14 09:45:00,12.65,12.65,12.58,12.64,57000.0,8.3351,8.3351,8.2889,8.3285,57000.0
2008-02-14 09:50:00,12.64,12.69,12.61,12.67,55200.0,8.3285,8.3614,8.3087,8.3482,55200.0
2008-02-14 09:55:00,12.67,12.71,12.65,12.67,32000.0,8.3482,8.3746,8.3351,8.3482,32000.0
2008-02-14 10:00:00,12.67,12.72,12.65,12.68,38800.0,8.3482,8.3812,8.3351,8.3548,38800.0
2008-02-14 10:05:00,12.68,12.68,12.62,12.63,40200.0,8.3548,8.3548,8.3153,8.3219,40200.0
2008-02-14 10:10:00,12.63,12.7,12.62,12.69,39800.0,8.3219,8.368,8.3153,8.3614,39800.0
2008-02-14 10:15:00,12.69,12.72,12.63,12.72,53800.0,8.3614,8.3812,8.3219,8.3812,53800.0
2008-02-14 10:20:00,12.72,12.76,12.72,12.74,30000.0,8.3812,8.4075,8.3812,8.3944,30000.0
2008-02-14 10:25:00,12.74,12.74,12.68,12.71,33000.0,8.3944,8.3944,8.3548,8.3746,33000.0
2008-02-14 10:30:00,12.71,12.75,12.69,12.69,92800.0,8.3746,8.4009,8.3614,8.3614,92800.0
2008-02-14 10:35:00,12.69,12.69,12.61,12.61,29200.0,8.3614,8.3614,8.3087,8.3087,29200.0
2008-02-14 10:40:00,12.6,12.62,12.54,12.54,34200.0,8.3021,8.3153,8.2626,8.2626,34200.0
2008-02-14 10:45:00,12.54,12.67,12.52,12.66,42800.0,8.2626,8.3482,8.2494,8.3416,42800.0
2008-02-14 10:50:00,12.66,12.66,12.56,12.56,50600.0,8.3416,8.3416,8.2758,8.2758,50600.0
2008-02-14 10:55:00,12.56,12.59,12.52,12.53,30000.0,8.2758,8.2955,8.2494,8.256,30000.0
2008-02-14 11:00:00,12.52,12.53,12.47,12.49,30000.0,8.2494,8.256,8.2165,8.2296,30000.0
2008-02-14 11:05:00,12.49,12.54,12.48,12.48,20800.0,8.2296,8.2626,8.223,8.223,20800.0
2008-02-14 11:10:00,12.47,12.49,12.42,12.43,29200.0,8.2165,8.2296,8.1835,8.1901,29200.0
2008-02-14 11:15:00,12.44,12.45,12.4,12.43,35400.0,8.1967,8.2033,8.1703,8.1901,35400.0
2008-02-14 11:20:00,12.43,12.43,12.38,12.4,73800.0,8.1901,8.1901,8.1572,8.1703,73800.0
2008-02-14 11:25:00,12.4,12.44,12.4,12.43,78400.0,8.1703,8.1967,8.1703,8.1901,78400.0
2008-02-14 11:30:00,12.43,12.44,12.4,12.43,46400.0,8.1901,8.1967,8.1703,8.1901,46400.0
2008-02-14 11:35:00,12.43,12.47,12.42,12.44,40800.0,8.1901,8.2165,8.1835,8.1967,40800.0
2008-02-14 11:40:00,12.44,12.46,12.42,12.45,22000.0,8.1967,8.2099,8.1835,8.2033,22000.0
2008-02-14 11:45:00,12.44,12.48,12.44,12.46,42200.0,8.1967,8.223,8.1967,8.2099,42200.0
2008-02-14 11:50:00,12.45,12.5,12.45,12.49,9600.0,8.2033,8.2362,8.2033,8.2296,9600.0
2008-02-14 11:55:00,12.5,12.51,12.49,12.51,10400.0,8.2362,8.2428,8.2296,8.2428,10400.0
2008-02-14 12:00:00,12.5,12.5,12.44,12.44,20200.0,8.2362,8.2362,8.1967,8.1967,20200.0
2008-02-14 12:05:00,12.45,12.48,12.44,12.46,13800.0,8.2033,8.223,8.1967,8.2099,13800.0
2008-02-14 12:10:00,12.46,12.55,12.46,12.55,14200.0,8.2099,8.2692,8.2099,8.2692,14200.0
2008-02-14 12:15:00,12.55,12.57,12.49,12.49,30000.0,8.2692,8.2823,8.2296,8.2296,30000.0
2008-02-14 12:20:00,12.49,12.53,12.47,12.52,20000.0,8.2296,8.256,8.2165,8.2494,20000.0
2008-02-14 12:25:00,12.52,12.56,12.52,12.55,15800.0,8.2494,8.2758,8.2494,8.2692,15800.0
2008-02-14 12:30:00,12.55,12.55,12.51,12.53,14000.0,8.2692,8.2692,8.2428,8.256,14000.0
2008-02-14 12:35:00,12.54,12.56,12.53,12.53,15600.0,8.2626,8.2758,8.256,8.256,15600.0
2008-02-14 12:40:00,12.53,12.55,12.52,12.55,9800.0,8.256,8.2692,8.2494,8.2692,9800.0
2008-02-14 12:45:00,12.55,12.55,12.49,12.49,19200.0,8.2692,8.2692,8.2296,8.2296,19200.0
2008-02-14 12:50:00,12.49,12.55,12.49,12.53,23600.0,8.2296,8.2692,8.2296,8.256,23600.0
2008-02-14 12:55:00,12.53,12.54,12.46,12.46,29000.0,8.256,8.2626,8.2099,8.2099,29000.0
2008-02-14 13:00:00,12.45,12.48,12.44,12.46,22600.0,8.2033,8.223,8.1967,8.2099,22600.0
2008-02-14 13:05:00,12.45,12.46,12.42,12.43,29000.0,8.2033,8.2099,8.1835,8.1901,29000.0
2008-02-14 13:10:00,12.43,12.52,12.43,12.46,84600.0,8.1901,8.2494,8.1901,8.2099,84600.0
2008-02-14 13:15:00,12.45,12.47,12.43,12.45,83600.0,8.2033,8.2165,8.1901,8.2033,83600.0
2008-02-14 13:20:00,12.45,12.45,12.39,12.4,36000.0,8.2033,8.2033,8.1637,8.1703,36000.0
2008-02-14 13:25:00,12.4,12.42,12.38,12.4,25600.0,8.1703,8.1835,8.1572,8.1703,25600.0
2008-02-14 13:30:00,12.4,12.42,12.38,12.4,35200.0,8.1703,8.1835,8.1572,8.1703,35200.0
2008-02-14 13:35:00,12.4,12.4,12.35,12.38,36800.0,8.1703,8.1703,8.1374,8.1572,36800.0
2008-02-14 13:40:00,12.38,12.38,12.35,12.36,23800.0,8.1572,8.1572,8.1374,8.144,23800.0
2008-02-14 13:45:00,12.37,12.39,12.37,12.39,8600.0,8.1506,8.1637,8.1506,8.1637,8600.0
2008-02-14 13:50:00,12.39,12.4,12.38,12.38,20400.0,8.1637,8.1703,8.1572,8.1572,20400.0
2008-02-14 13:55:00,12.38,12.44,12.38,12.42,107200.0,8.1572,8.1967,8.1572,8.1835,107200.0
2008-02-14 14:00:00,12.42,12.44,12.4,12.4,42000.0,8.1835,8.1967,8.1703,8.1703,42000.0
2008-02-14 14:05:00,12.4,12.4,12.37,12.38,36600.0,8.1703,8.1703,8.1506,8.1572,36600.0
2008-02-14 14:10:00,12.38,12.38,12.35,12.36,35400.0,8.1572,8.1572,8.1374,8.144,35400.0
2008-02-14 14:15:00,12.37,12.4,12.35,12.4,48000.0,8.1506,8.1703,8.1374,8.1703,48000.0
2008-02-14 14:20:00,12.4,12.43,12.4,12.4,32200.0,8.1703,8.1901,8.1703,8.1703,32200.0
2008-02-14 14:25:00,12.4,12.4,12.33,12.35,36600.0,8.1703,8.1703,8.1242,8.1374,36600.0
2008-02-14 14:30:00,12.35,12.38,12.35,12.38,22600.0,8.1374,8.1572,8.1374,8.1572,22600.0
2008-02-14 14:35:00,12.38,12.38,12.31,12.34,47000.0,8.1572,8.1572,8.111,8.1308,47000.0
2008-02-14 14:40:00,12.34,12.34,12.31,12.33,45400.0,8.1308,8.1308,8.111,8.1242,45400.0
2008-02-14 14:45:00,12.31,12.31,12.22,12.24,133200.0,8.111,8.111,8.0517,8.0649,133200.0
2008-02-14 14:50:00,12.24,12.27,12.22,12.26,166800.0,8.0649,8.0847,8.0517,8.0781,166800.0
2008-02-14 14:55:00,12.26,12.34,12.26,12.33,107400.0,8.0781,8.1308,8.0781,8.1242,107400.0
2008-02-14 15:00:00,12.33,12.33,12.28,12.3,39800.0,8.1242,8.1242,8.0913,8.1044,39800.0
2008-02-14 15:05:00,12.29,12.32,12.27,12.3,56600.0,8.0979,8.1176,8.0847,8.1044,56600.0
2008-02-14 15:10:00,12.3,12.37,12.3,12.36,37200.0,8.1044,8.1506,8.1044,8.144,37200.0
2008-02-14 15:15:00,12.36,12.43,12.34,12.42,61800.0,8.144,8.1901,8.1308,8.1835,61800.0
2008-02-14 15:20:00,12.43,12.44,12.31,12.31,138000.0,8.1901,8.1967,8.111,8.111,138000.0
2008-02-14 15:25:00,12.31,12.33,12.29,12.3,75800.0,8.111,8.1242,8.0979,8.1044,75800.0
2008-02-14 15:30:00,12.3,12.34,12.29,12.32,136400.0,8.1044,8.1308,8.0979,8.1176,136400.0
2008-02-14 15:35:00,12.31,12.32,12.27,12.28,85000.0,8.111,8.1176,8.0847,8.0913,85000.0
2008-02-14 15:40:00,12.29,12.3,12.26,12.28,110600.0,8.0979,8.1044,8.0781,8.0913,110600.0
2008-02-14 15:45:00,12.28,12.31,12.23,12.31,181400.0,8.0913,8.111,8.0583,8.111,181400.0
2008-02-14 15:50:00,12.31,12.31,12.28,12.28,120200.0,8.111,8.111,8.0913,8.0913,120200.0
2008-02-14 15:55:00,12.28,12.31,12.27,12.29,140800.0,8.0913,8.111,8.0847,8.0979,140800.0
2008-02-15 09:30:00,12.18,12.18,12.01,12.03,45000.0,8.0254,8.0254,7.9134,7.9265,45000.0
2008-02-15 09:35:00,12.03,12.07,11.96,11.98,94800.0,7.9265,7.9529,7.8804,7.8936,94800.0
2008-02-15 09:40:00,11.98,12.02,11.96,11.97,109400.0,7.8936,7.92,7.8804,7.887,109400.0
2008-02-15 09:45:00,11.97,12.01,11.97,11.98,80600.0,7.887,7.9134,7.887,7.8936,80600.0
2008-02-15 09:50:00,11.99,12.02,11.91,11.92,121600.0,7.9002,7.92,7.8475,7.8541,121600.0
2008-02-15 09:55:00,11.92,11.92,11.79,11.8,130600.0,7.8541,7.8541,7.7684,7.775,130600.0
2008-02-15 10:00:00,11.8,11.87,11.77,11.86,146200.0,7.775,7.8211,7.7552,7.8145,146200.0
2008-02-15 10:05:00,11.87,11.89,11.77,11.88,115000.0,7.8211,7.8343,7.7552,7.8277,115000.0
2008-02-15 10:10:00,11.88,11.96,11.88,11.9,61400.0,7.8277,7.8804,7.8277,7.8409,61400.0
2008-02-15 10:15:00,11.89,11.93,11.88,11.88,92600.0,7.8343,7.8607,7.8277,7.8277,92600.0
2008-02-15 10:20:00,11.89,11.9,11.88,11.88,29000.0,7.8343,7.8409,7.8277,7.8277,29000.0
2008-02-15 10:25:00,11.89,11.92,11.86,11.9,60400.0,7.8343,7.8541,7.8145,7.8409,60400.0
2008-02-15 10:30:00,11.9,11.92,11.87,11.88,110400.0,7.8409,7.8541,7.8211,7.8277,110400.0
2008-02-15 10:35:00,11.88,11.9,11.88,11.88,39400.0,7.8277,7.8409,7.8277,7.8277,39400.0
2008-02-15 10:40:00,11.88,11.88,11.83,11.86,60400.0,7.8277,7.8277,7.7948,7.8145,60400.0
2008-02-15 10:45:00,11.85,11.88,11.83,11.87,49000.0,7.8079,7.8277,7.7948,7.8211,49000.0
2008-02-15 10:50:00,11.87,11.9,11.87,11.87,37800.0,7.8211,7.8409,7.8211,7.8211,37800.0
2008-02-15 10:55:00,11.87,11.9,11.86,11.87,31800.0,7.8211,7.8409,7.8145,7.8211,31800.0
2008-02-15 11:00:00,11.87,11.91,11.87,11.91,24200.0,7.8211,7.8475,7.8211,7.8475,24200.0
2008-02-15 11:05:00,11.9,11.94,11.9,11.94,37400.0,7.8409,7.8672,7.8409,7.8672,37400.0
2008-02-15 11:10:00,11.93,12.0,11.93,11.99,31000.0,7.8607,7.9068,7.8607,7.9002,31000.0
2008-02-15 11:15:00,11.97,11.99,11.97,11.97,16200.0,7.887,7.9002,7.887,7.887,16200.0
2008-02-15 11:20:00,11.97,11.99,11.95,11.99,32000.0,7.887,7.9002,7.8738,7.9002,32000.0
2008-02-15 11:25:00,11.99,12.01,11.99,11.99,41600.0,7.9002,7.9134,7.9002,7.9002,41600.0
2008-02-15 11:30:00,12.0,12.0,11.94,11.96,51800.0,7.9068,7.9068,7.8672,7.8804,51800.0
2008-02-15 11:35:00,11.96,11.96,11.88,11.88,90800.0,7.8804,7.8804,7.8277,7.8277,90800.0
2008-02-15 11:40:00,11.88,11.88,11.85,11.85,59600.0,7.8277,7.8277,7.8079,7.8079,59600.0
2008-02-15 11:45:00,11.85,11.86,11.8,11.84,93800.0,7.8079,7.8145,7.775,7.8014,93800.0
2008-02-15 11:50:00,11.84,11.87,11.82,11.82,34200.0,7.8014,7.8211,7.7882,7.7882,34200.0
2008-02-15 11:55:00,11.81,11.82,11.78,11.79,26800.0,7.7816,7.7882,7.7618,7.7684,26800.0
2008-02-15 12:00:00,11.8,11.84,11.8,11.84,54000.0,7.775,7.8014,7.775,7.8014,54000.0
2008-02-15 12:05:00,11.84,11.9,11.8,11.9,41800.0,7.8014,7.8409,7.775,7.8409,41800.0
2008-02-15 12:10:00,11.88,11.9,11.86,11.86,52000.0,7.8277,7.8409,7.8145,7.8145,52000.0
2008-02-15 12:15:00,11.86,11.88,11.86,11.88,12600.0,7.8145,7.8277,7.8145,7.8277,12600.0
2008-02-15 12:20:00,11.88,11.93,11.85,11.85,26800.0,7.8277,7.8607,7.8079,7.8079,26800.0
2008-02-15 12:25:00,11.84,11.84,11.81,11.83,16200.0,7.8014,7.8014,7.7816,7.7948,16200.0
2008-02-15 12:30:00,11.81,11.86,11.8,11.82,38000.0,7.7816,7.8145,7.775,7.7882,38000.0
2008-02-15 12:35:00,11.82,11.85,11.82,11.83,35600.0,7.7882,7.8079,7.7882,7.7948,35600.0
2008-02-15 12:40:00,11.83,11.85,11.83,11.84,32200.0,7.7948,7.8079,7.7948,7.8014,32200.0
2008-02-15 12:45:00,11.83,11.85,11.83,11.84,35000.0,7.7948,7.8079,7.7948,7.8014,35000.0
2008-02-15 12:50:00,11.85,11.85,11.84,11.85,24800.0,7.8079,7.8079,7.8014,7.8079,24800.0
2008-02-15 12:55:00,11.85,11.87,11.84,11.84,20600.0,7.8079,7.8211,7.8014,7.8014,20600.0
2008-02-15 13:00:00,11.85,11.85,11.82,11.84,26800.0,7.8079,7.8079,7.7882,7.8014,26800.0
2008-02-15 13:05:00,11.84,11.84,11.81,11.83,38200.0,7.8014,7.8014,7.7816,7.7948,38200.0
2008-02-15 13:10:00,11.83,11.83,11.81,11.83,52800.0,7.7948,7.7948,7.7816,7.7948,52800.0
2008-02-15 13:15:00,11.84,11.85,11.83,11.85,13000.0,7.8014,7.8079,7.7948,7.8079,13000.0
2008-02-15 13:20:00,11.85,11.86,11.85,11.85,15600.0,7.8079,7.8145,7.8079,7.8079,15600.0
2008-02-15 13:25:00,11.85,11.86,11.85,11.85,18800.0,7.8079,7.8145,7.8079,7.8079,18800.0
2008-02-15 13:30:00,11.85,11.86,11.85,11.86,15600.0,7.8079,7.8145,7.8079,7.8145,15600.0
2008-02-15 13:35:00,11.86,11.88,11.86,11.87,14200.0,7.8145,7.8277,7.8145,7.8211,14200.0
2008-02-15 13:40:00,11.88,11.89,11.87,11.89,23200.0,7.8277,7.8343,7.8211,7.8343,23200.0
2008-02-15 13:45:00,11.9,11.9,11.87,11.88,22200.0,7.8409,7.8409,7.8211,7.8277,22200.0
2008-02-15 13:50:00,11.88,11.96,11.88,11.9,41400.0,7.8277,7.8804,7.8277,7.8409,41400.0
2008-02-15 13:55:00,11.9,11.94,11.9,11.94,24400.0,7.8409,7.8672,7.8409,7.8672,24400.0
2008-02-15 14:00:00,11.94,11.96,11.94,11.96,31200.0,7.8672,7.8804,7.8672,7.8804,31200.0
2008-02-15 14:05:00,11.96,11.97,11.95,11.96,35000.0,7.8804,7.887,7.8738,7.8804,35000.0
2008-02-15 14:10:00,11.96,11.98,11.95,11.97,27400.0,7.8804,7.8936,7.8738,7.887,27400.0
2008-02-15 14:15:00,11.97,11.97,11.95,11.96,36400.0,7.887,7.887,7.8738,7.8804,36400.0
2008-02-15 14:20:00,11.95,11.98,11.95,11.97,34000.0,7.8738,7.8936,7.8738,7.887,34000.0
2008-02-15 14:25:00,11.97,11.99,11.96,11.99,34400.0,7.887,7.9002,7.8804,7.9002,34400.0
2008-02-15 14:30:00,11.98,12.01,11.97,11.98,73000.0,7.8936,7.9134,7.887,7.8936,73000.0
2008-02-15 14:35:00,11.99,11.99,11.96,11.97,29600.0,7.9002,7.9002,7.8804,7.887,29600.0
2008-02-15 14:40:00,11.99,11.99,11.95,11.96,47400.0,7.9002,7.9002,7.8738,7.8804,47400.0
2008-02-15 14:45:00,11.96,11.98,11.93,11.97,100800.0,7.8804,7.8936,7.8607,7.887,100800.0
2008-02-15 14:50:00,11.97,12.0,11.97,11.99,56000.0,7.887,7.9068,7.887,7.9002,56000.0
2008-02-15 14:55:00,11.98,11.99,11.96,11.97,40200.0,7.8936,7.9002,7.8804,7.887,40200.0
2008-02-15 15:00:00,11.97,11.99,11.96,11.98,44000.0,7.887,7.9002,7.8804,7.8936,44000.0
2008-02-15 15:05:00,11.98,12.03,11.97,12.02,73400.0,7.8936,7.9265,7.887,7.92,73400.0
2008-02-15 15:10:00,12.02,12.05,12.0,12.03,92800.0,7.92,7.9397,7.9068,7.9265,92800.0
2008-02-15 15:15:00,12.03,12.04,12.0,12.03,73200.0,7.9265,7.9331,7.9068,7.9265,73200.0
2008-02-15 15:20:00,12.04,12.06,12.03,12.05,91400.0,7.9331,7.9463,7.9265,7.9397,91400.0
2008-02-15 15:25:00,12.05,12.05,12.02,12.03,56800.0,7.9397,7.9397,7.92,7.9265,56800.0
2008-02-15 15:30:00,12.02,12.03,12.0,12.03,55200.0,7.92,7.9265,7.9068,7.9265,55200.0
2008-02-15 15:35:00,12.03,12.08,12.03,12.08,79800.0,7.9265,7.9595,7.9265,7.9595,79800.0
2008-02-15 15:40:00,12.08,12.08,12.04,12.06,43400.0,7.9595,7.9595,7.9331,7.9463,43400.0
2008-02-15 15:45:00,12.06,12.13,12.04,12.11,131000.0,7.9463,7.9924,7.9331,7.9793,131000.0
2008-02-15 15:50:00,12.11,12.12,12.08,12.12,50800.0,7.9793,7.9858,7.9595,7.9858,50800.0
2008-02-15 15:55:00,12.12,12.12,12.1,12.12,105800.0,7.9858,7.9858,7.9727,7.9858,105800.0
2008-02-19 09:30:00,12.21,12.44,12.21,12.24,45200.0,8.0451,8.1967,8.0451,8.0649,45200.0
2008-02-19 09:35:00,12.24,12.28,12.05,12.05,36800.0,8.0649,8.0913,7.9397,7.9397,36800.0
2008-02-19 09:40:00,12.06,12.08,11.95,11.96,71400.0,7.9463,7.9595,7.8738,7.8804,71400.0
2008-02-19 09:45:00,11.96,12.04,11.96,12.04,28600.0,7.8804,7.9331,7.8804,7.9331,28600.0
2008-02-19 09:50:00,12.03,12.13,12.03,12.1,53200.0,7.9265,7.9924,7.9265,7.9727,53200.0
2008-02-19 09:55:00,12.1,12.13,12.05,12.06,33400.0,7.9727,7.9924,7.9397,7.9463,33400.0
2008-02-19 10:00:00,12.06,12.09,11.99,11.99,76400.0,7.9463,7.9661,7.9002,7.9002,76400.0
2008-02-19 10:05:00,11.99,12.04,11.95,12.02,37800.0,7.9002,7.9331,7.8738,7.92,37800.0
2008-02-19 10:10:00,12.02,12.03,11.99,11.99,30400.0,7.92,7.9265,7.9002,7.9002,30400.0
2008-02-19 10:15:00,11.99,12.06,11.99,12.06,24400.0,7.9002,7.9463,7.9002,7.9463,24400.0
2008-02-19 10:20:00,12.06,12.06,11.96,11.97,44000.0,7.9463,7.9463,7.8804,7.887,44000.0
2008-02-19 10:25:00,11.96,11.96,11.9,11.9,49000.0,7.8804,7.8804,7.8409,7.8409,49000.0
2008-02-19 10:30:00,11.9,11.9,11.83,11.85,50600.0,7.8409,7.8409,7.7948,7.8079,50600.0
2008-02-19 10:35:00,11.85,11.94,11.84,11.86,35000.0,7.8079,7.8672,7.8014,7.8145,35000.0
2008-02-19 10:40:00,11.86,11.9,11.86,11.87,17800.0,7.8145,7.8409,7.8145,7.8211,17800.0
2008-02-19 10:45:00,11.87,11.89,11.83,11.88,31800.0,7.8211,7.8343,7.7948,7.8277,31800.0
2008-02-19 10:50:00,11.89,11.93,11.88,11.9,25000.0,7.8343,7.8607,7.8277,7.8409,25000.0
2008-02-19 10:55:00,11.9,11.94,11.9,11.94,28400.0,7.8409,7.8672,7.8409,7.8672,28400.0
2008-02-19 11:00:00,11.93,11.94,11.81,11.81,51200.0,7.8607,7.8672,7.7816,7.7816,51200.0
2008-02-19 11:05:00,11.81,11.89,11.81,11.86,27800.0,7.7816,7.8343,7.7816,7.8145,27800.0
2008-02-19 11:10:00,11.86,11.86,11.79,11.81,25000.0,7.8145,7.8145,7.7684,7.7816,25000.0
2008-02-19 11:15:00,11.82,11.85,11.82,11.85,14600.0,7.7882,7.8079,7.7882,7.8079,14600.0
2008-02-19 11:20:00,11.85,11.87,11.81,11.87,16200.0,7.8079,7.8211,7.7816,7.8211,16200.0
2008-02-19 11:25:00,11.87,11.88,11.81,11.81,29600.0,7.8211,7.8277,7.7816,7.7816,29600.0
2008-02-19 11:30:00,11.81,11.85,11.78,11.85,60400.0,7.7816,7.8079,7.7618,7.8079,60400.0
2008-02-19 11:35:00,11.85,11.9,11.85,11.87,36400.0,7.8079,7.8409,7.8079,7.8211,36400.0
2008-02-19 11:40:00,11.88,11.9,11.86,11.87,22000.0,7.8277,7.8409,7.8145,7.8211,22000.0
2008-02-19 11:45:00,11.88,11.89,11.81,11.81,30800.0,7.8277,7.8343,7.7816,7.7816,30800.0
2008-02-19 11:50:00,11.81,11.85,11.78,11.85,32200.0,7.7816,7.8079,7.7618,7.8079,32200.0
2008-02-19 11:55:00,11.85,11.86,11.85,11.86,12200.0,7.8079,7.8145,7.8079,7.8145,12200.0
2008-02-19 12:00:00,11.86,11.87,11.84,11.84,28600.0,7.8145,7.8211,7.8014,7.8014,28600.0
2008-02-19 12:05:00,11.84,11.87,11.78,11.87,41800.0,7.8014,7.8211,7.7618,7.8211,41800.0
2008-02-19 12:10:00,11.86,11.87,11.81,11.84,32000.0,7.8145,7.8211,7.7816,7.8014,32000.0
2008-02-19 12:15:00,11.85,11.88,11.83,11.88,17600.0,7.8079,7.8277,7.7948,7.8277,17600.0
2008-02-19 12:20:00,11.88,11.92,11.88,11.9,17800.0,7.8277,7.8541,7.8277,7.8409,17800.0
2008-02-19 12:25:00,11.89,11.94,11.89,11.94,13200.0,7.8343,7.8672,7.8343,7.8672,13200.0
2008-02-19 12:30:00,11.93,11.93,11.88,11.9,16400.0,7.8607,7.8607,7.8277,7.8409,16400.0
2008-02-19 12:35:00,11.9,11.9,11.85,11.85,16400.0,7.8409,7.8409,7.8079,7.8079,16400.0
2008-02-19 12:40:00,11.85,11.89,11.85,11.86,17000.0,7.8079,7.8343,7.8079,7.8145,17000.0
2008-02-19 12:45:00,11.86,11.86,11.81,11.84,37200.0,7.8145,7.8145,7.7816,7.8014,37200.0
2008-02-19 12:50:00,11.84,11.84,11.81,11.84,27000.0,7.8014,7.8014,7.7816,7.8014,27000.0
2008-02-19 12:55:00,11.85,11.88,11.81,11.84,39800.0,7.8079,7.8277,7.7816,7.8014,39800.0
2008-02-19 13:00:00,11.84,11.88,11.82,11.86,104600.0,7.8014,7.8277,7.7882,7.8145,104600.0
2008-02-19 13:05:00,11.85,11.86,11.81,11.84,87400.0,7.8079,7.8145,7.7816,7.8014,87400.0
2008-02-19 13:10:00,11.85,11.88,11.83,11.84,44200.0,7.8079,7.8277,7.7948,7.8014,44200.0
2008-02-19 13:15:00,11.85,11.92,11.85,11.9,46800.0,7.8079,7.8541,7.8079,7.8409,46800.0
2008-02-19 13:20:00,11.9,11.92,11.88,11.89,38000.0,7.8409,7.8541,7.8277,7.8343,38000.0
2008-02-19 13:25:00,11.89,11.94,11.88,11.88,42400.0,7.8343,7.8672,7.8277,7.8277,42400.0
2008-02-19 13:30:00,11.88,11.91,11.86,11.89,46600.0,7.8277,7.8475,7.8145,7.8343,46600.0
2008-02-19 13:35:00,11.9,11.9,11.88,11.9,27400.0,7.8409,7.8409,7.8277,7.8409,27400.0
2008-02-19 13:40:00,11.89,11.9,11.86,11.87,35400.0,7.8343,7.8409,7.8145,7.8211,35400.0
2008-02-19 13:45:00,11.87,11.87,11.85,11.86,27200.0,7.8211,7.8211,7.8079,7.8145,27200.0
2008-02-19 13:50:00,11.86,11.9,11.86,11.89,33600.0,7.8145,7.8409,7.8145,7.8343,33600.0
2008-02-19 13:55:00,11.88,11.9,11.86,11.87,17400.0,7.8277,7.8409,7.8145,7.8211,17400.0
2008-02-19 14:00:00,11.87,11.9,11.87,11.89,19200.0,7.8211,7.8409,7.8211,7.8343,19200.0
2008-02-19 14:05:00,11.88,11.92,11.88,11.92,15600.0,7.8277,7.8541,7.8277,7.8541,15600.0
2008-02-19 14:10:00,11.9,11.95,11.9,11.91,16800.0,7.8409,7.8738,7.8409,7.8475,16800.0
2008-02-19 14:15:00,11.92,11.94,11.9,11.94,26000.0,7.8541,7.8672,7.8409,7.8672,26000.0
2008-02-19 14:20:00,11.94,11.99,11.92,11.99,21800.0,7.8672,7.9002,7.8541,7.9002,21800.0
2008-02-19 14:25:00,11.98,12.0,11.92,11.92,26000.0,7.8936,7.9068,7.8541,7.8541,26000.0
2008-02-19 14:30:00,11.92,11.93,11.87,11.87,27600.0,7.8541,7.8607,7.8211,7.8211,27600.0
2008-02-19 14:35:00,11.88,11.88,11.84,11.87,24400.0,7.8277,7.8277,7.8014,7.8211,24400.0
2008-02-19 14:40:00,11.86,11.88,11.85,11.87,15200.0,7.8145,7.8277,7.8079,7.8211,15200.0
2008-02-19 14:45:00,11.87,11.88,11.79,11.8,26600.0,7.8211,7.8277,7.7684,7.775,26600.0
2008-02-19 14:50:00,11.8,11.8,11.75,11.78,65200.0,7.775,7.775,7.7421,7.7618,65200.0
2008-02-19 14:55:00,11.79,11.8,11.74,11.74,47000.0,7.7684,7.775,7.7355,7.7355,47000.0
2008-02-19 15:00:00,11.73,11.73,11.68,11.7,83400.0,7.7289,7.7289,7.6959,7.7091,83400.0
2008-02-19 15:05:00,11.7,11.74,11.68,11.68,149000.0,7.7091,7.7355,7.6959,7.6959,149000.0
2008-02-19 15:10:00,11.68,11.74,11.68,11.74,91800.0,7.6959,7.7355,7.6959,7.7355,91800.0
2008-02-19 15:15:00,11.74,11.76,11.71,11.76,35000.0,7.7355,7.7486,7.7157,7.7486,35000.0
2008-02-19 15:20:00,11.76,11.8,11.74,11.74,84600.0,7.7486,7.775,7.7355,7.7355,84600.0
2008-02-19 15:25:00,11.74,11.77,11.72,11.72,45200.0,7.7355,7.7552,7.7223,7.7223,45200.0
2008-02-19 15:30:00,11.72,11.78,11.7,11.77,76600.0,7.7223,7.7618,7.7091,7.7552,76600.0
2008-02-19 15:35:00,11.78,11.85,11.78,11.81,51400.0,7.7618,7.8079,7.7618,7.7816,51400.0
2008-02-19 15:40:00,11.81,11.83,11.8,11.81,59200.0,7.7816,7.7948,7.775,7.7816,59200.0
2008-02-19 15:45:00,11.81,11.82,11.78,11.78,66800.0,7.7816,7.7882,7.7618,7.7618,66800.0
2008-02-19 15:50:00,11.78,11.81,11.73,11.79,87000.0,7.7618,7.7816,7.7289,7.7684,87000.0
2008-02-19 15:55:00,11.79,11.84,11.77,11.84,131200.0,7.7684,7.8014,7.7552,7.8014,131200.0
2008-02-20 09:30:00,11.74,11.81,11.72,11.73,20400.0,7.7355,7.7816,7.7223,7.7289,20400.0
2008-02-20 09:35:00,11.73,12.04,11.7,12.03,48600.0,7.7289,7.9331,7.7091,7.9265,48600.0
2008-02-20 09:40:00,12.01,12.01,11.88,11.93,74200.0,7.9134,7.9134,7.8277,7.8607,74200.0
2008-02-20 09:45:00,11.93,11.96,11.88,11.9,41000.0,7.8607,7.8804,7.8277,7.8409,41000.0
2008-02-20 09:50:00,11.93,12.06,11.91,12.05,56000.0,7.8607,7.9463,7.8475,7.9397,56000.0
2008-02-20 09:55:00,12.04,12.11,11.99,12.09,86600.0,7.9331,7.9793,7.9002,7.9661,86600.0
2008-02-20 10:00:00,12.09,12.1,11.99,11.99,63000.0,7.9661,7.9727,7.9002,7.9002,63000.0
2008-02-20 10:05:00,11.99,11.99,11.93,11.94,19400.0,7.9002,7.9002,7.8607,7.8672,19400.0
2008-02-20 10:10:00,11.93,11.99,11.93,11.97,64200.0,7.8607,7.9002,7.8607,7.887,64200.0
2008-02-20 10:15:00,11.97,12.09,11.97,12.07,66000.0,7.887,7.9661,7.887,7.9529,66000.0
2008-02-20 10:20:00,12.08,12.09,12.05,12.08,207600.0,7.9595,7.9661,7.9397,7.9595,207600.0
2008-02-20 10:25:00,12.08,12.09,12.03,12.08,254400.0,7.9595,7.9661,7.9265,7.9595,254400.0
2008-02-20 10:30:00,12.08,12.09,12.03,12.05,51000.0,7.9595,7.9661,7.9265,7.9397,51000.0
2008-02-20 10:35:00,12.05,12.12,11.99,12.09,48600.0,7.9397,7.9858,7.9002,7.9661,48600.0
2008-02-20 10:40:00,12.09,12.13,12.09,12.12,55000.0,7.9661,7.9924,7.9661,7.9858,55000.0
2008-02-20 10:45:00,12.13,12.13,12.05,12.07,32600.0,7.9924,7.9924,7.9397,7.9529,32600.0
2008-02-20 10:50:00,12.07,12.13,12.07,12.12,23400.0,7.9529,7.9924,7.9529,7.9858,23400.0
2008-02-20 10:55:00,12.12,12.2,12.11,12.14,85800.0,7.9858,8.0386,7.9793,7.999,85800.0
2008-02-20 11:00:00,12.14,12.15,12.11,12.12,54400.0,7.999,8.0056,7.9793,7.9858,54400.0
2008-02-20 11:05:00,12.12,12.14,12.06,12.08,31200.0,7.9858,7.999,7.9463,7.9595,31200.0
2008-02-20 11:10:00,12.08,12.12,12.05,12.08,34800.0,7.9595,7.9858,7.9397,7.9595,34800.0
2008-02-20 11:15:00,12.08,12.11,12.06,12.1,25600.0,7.9595,7.9793,7.9463,7.9727,25600.0
2008-02-20 11:20:00,12.11,12.15,12.05,12.15,38200.0,7.9793,8.0056,7.9397,8.0056,38200.0
2008-02-20 11:25:00,12.15,12.15,12.1,12.1,35200.0,8.0056,8.0056,7.9727,7.9727,35200.0
2008-02-20 11:30:00,12.11,12.11,12.09,12.1,19600.0,7.9793,7.9793,7.9661,7.9727,19600.0
2008-02-20 11:35:00,12.1,12.21,12.1,12.19,75800.0,7.9727,8.0451,7.9727,8.032,75800.0
2008-02-20 11:40:00,12.19,12.22,12.19,12.21,54800.0,8.032,8.0517,8.032,8.0451,54800.0
2008-02-20 11:45:00,12.21,12.27,12.2,12.27,105400.0,8.0451,8.0847,8.0386,8.0847,105400.0
2008-02-20 11:50:00,12.27,12.29,12.24,12.29,67000.0,8.0847,8.0979,8.0649,8.0979,67000.0
2008-02-20 11:55:00,12.29,12.3,12.27,12.28,44200.0,8.0979,8.1044,8.0847,8.0913,44200.0
2008-02-20 12:00:00,12.28,12.29,12.24,12.27,63800.0,8.0913,8.0979,8.0649,8.0847,63800.0
2008-02-20 12:05:00,12.27,12.3,12.22,12.29,69000.0,8.0847,8.1044,8.0517,8.0979,69000.0
2008-02-20 12:10:00,12.29,12.3,12.2,12.3,70600.0,8.0979,8.1044,8.0386,8.1044,70600.0
2008-02-20 12:15:00,12.3,12.34,12.3,12.3,41400.0,8.1044,8.1308,8.1044,8.1044,41400.0
2008-02-20 12:20:00,12.31,12.36,12.24,12.3,85000.0,8.111,8.144,8.0649,8.1044,85000.0
2008-02-20 12:25:00,12.3,12.33,12.22,12.28,46800.0,8.1044,8.1242,8.0517,8.0913,46800.0
2008-02-20 12:30:00,12.28,12.32,12.26,12.32,99400.0,8.0913,8.1176,8.0781,8.1176,99400.0
2008-02-20 12:35:00,12.32,12.32,12.27,12.27,65200.0,8.1176,8.1176,8.0847,8.0847,65200.0
2008-02-20 12:40:00,12.27,12.33,12.25,12.32,69000.0,8.0847,8.1242,8.0715,8.1176,69000.0
2008-02-20 12:45:00,12.33,12.33,12.27,12.28,36800.0,8.1242,8.1242,8.0847,8.0913,36800.0
2008-02-20 12:50:00,12.29,12.29,12.24,12.25,43000.0,8.0979,8.0979,8.0649,8.0715,43000.0
2008-02-20 12:55:00,12.24,12.3,12.24,12.3,45000.0,8.0649,8.1044,8.0649,8.1044,45000.0
2008-02-20 13:00:00,12.3,12.36,12.26,12.36,43000.0,8.1044,8.144,8.0781,8.144,43000.0
2008-02-20 13:05:00,12.38,12.4,12.32,12.38,66400.0,8.1572,8.1703,8.1176,8.1572,66400.0
2008-02-20 13:10:00,12.38,12.44,12.29,12.3,83600.0,8.1572,8.1967,8.0979,8.1044,83600.0
2008-02-20 13:15:00,12.3,12.3,12.26,12.27,38800.0,8.1044,8.1044,8.0781,8.0847,38800.0
2008-02-20 13:20:00,12.27,12.27,12.19,12.19,44600.0,8.0847,8.0847,8.032,8.032,44600.0
2008-02-20 13:25:00,12.18,12.18,12.11,12.12,69000.0,8.0254,8.0254,7.9793,7.9858,69000.0
2008-02-20 13:30:00,12.12,12.15,12.09,12.15,45800.0,7.9858,8.0056,7.9661,8.0056,45800.0
2008-02-20 13:35:00,12.17,12.2,12.14,12.17,18400.0,8.0188,8.0386,7.999,8.0188,18400.0
2008-02-20 13:40:00,12.18,12.26,12.18,12.26,23200.0,8.0254,8.0781,8.0254,8.0781,23200.0
2008-02-20 13:45:00,12.25,12.25,12.2,12.21,23200.0,8.0715,8.0715,8.0386,8.0451,23200.0
2008-02-20 13:50:00,12.22,12.28,12.21,12.28,19600.0,8.0517,8.0913,8.0451,8.0913,19600.0
2008-02-20 13:55:00,12.28,12.29,12.16,12.17,48000.0,8.0913,8.0979,8.0122,8.0188,48000.0
2008-02-20 14:00:00,12.17,12.32,12.14,12.2,65800.0,8.0188,8.1176,7.999,8.0386,65800.0
2008-02-20 14:05:00,12.21,12.31,12.2,12.23,59600.0,8.0451,8.111,8.0386,8.0583,59600.0
2008-02-20 14:10:00,12.22,12.24,12.15,12.15,51000.0,8.0517,8.0649,8.0056,8.0056,51000.0
2008-02-20 14:15:00,12.15,12.22,12.06,12.08,60000.0,8.0056,8.0517,7.9463,7.9595,60000.0
2008-02-20 14:20:00,12.09,12.17,12.07,12.13,48800.0,7.9661,8.0188,7.9529,7.9924,48800.0
2008-02-20 14:25:00,12.13,12.17,12.12,12.16,42200.0,7.9924,8.0188,7.9858,8.0122,42200.0
2008-02-20 14:30:00,12.16,12.2,12.11,12.14,44400.0,8.0122,8.0386,7.9793,7.999,44400.0
2008-02-20 14:35:00,12.13,12.17,12.13,12.13,19800.0,7.9924,8.0188,7.9924,7.9924,19800.0
2008-02-20 14:40:00,12.13,12.16,12.11,12.15,20000.0,7.9924,8.0122,7.9793,8.0056,20000.0
2008-02-20 14:45:00,12.15,12.24,12.15,12.24,42600.0,8.0056,8.0649,8.0056,8.0649,42600.0
2008-02-20 14:50:00,12.24,12.29,12.21,12.22,45200.0,8.0649,8.0979,8.0451,8.0517,45200.0
2008-02-20 14:55:00,12.22,12.27,12.2,12.22,49800.0,8.0517,8.0847,8.0386,8.0517,49800.0
2008-02-20 15:00:00,12.22,12.27,12.19,12.22,77600.0,8.0517,8.0847,8.032,8.0517,77600.0
2008-02-20 15:05:00,12.22,12.24,12.17,12.21,78800.0,8.0517,8.0649,8.0188,8.0451,78800.0
2008-02-20 15:10:00,12.2,12.27,12.19,12.19,66600.0,8.0386,8.0847,8.032,8.032,66600.0
2008-02-20 15:15:00,12.19,12.22,12.18,12.2,42400.0,8.032,8.0517,8.0254,8.0386,42400.0
2008-02-20 15:20:00,12.2,12.24,12.13,12.13,49200.0,8.0386,8.0649,7.9924,7.9924,49200.0
2008-02-20 15:25:00,12.14,12.2,12.13,12.13,38200.0,7.999,8.0386,7.9924,7.9924,38200.0
2008-02-20 15:30:00,12.13,12.18,12.11,12.11,46800.0,7.9924,8.0254,7.9793,7.9793,46800.0
2008-02-20 15:35:00,12.11,12.15,12.08,12.13,52000.0,7.9793,8.0056,7.9595,7.9924,52000.0
2008-02-20 15:40:00,12.13,12.15,12.1,12.11,38000.0,7.9924,8.0056,7.9727,7.9793,38000.0
2008-02-20 15:45:00,12.11,12.11,12.06,12.09,37600.0,7.9793,7.9793,7.9463,7.9661,37600.0
2008-02-20 15:50:00,12.09,12.14,12.09,12.13,61400.0,7.9661,7.999,7.9661,7.9924,61400.0
2008-02-20 15:55:00,12.13,12.15,12.1,12.14,64800.0,7.9924,8.0056,7.9727,7.999,64800.0
2008-02-21 09:30:00,12.25,12.25,12.15,12.18,12800.0,8.0715,8.0715,8.0056,8.0254,12800.0
2008-02-21 09:35:00,12.15,12.22,12.09,12.2,37000.0,8.0056,8.0517,7.9661,8.0386,37000.0
2008-02-21 09:40:00,12.2,12.35,12.19,12.35,153200.0,8.0386,8.1374,8.032,8.1374,153200.0
2008-02-21 09:45:00,12.34,12.38,12.22,12.28,31400.0,8.1308,8.1572,8.0517,8.0913,31400.0
2008-02-21 09:50:00,12.28,12.28,12.22,12.26,33000.0,8.0913,8.0913,8.0517,8.0781,33000.0
2008-02-21 09:55:00,12.26,12.36,12.26,12.3,29000.0,8.0781,8.144,8.0781,8.1044,29000.0
2008-02-21 10:00:00,12.29,12.35,12.25,12.34,58400.0,8.0979,8.1374,8.0715,8.1308,58400.0
2008-02-21 10:05:00,12.32,12.32,12.26,12.29,36600.0,8.1176,8.1176,8.0781,8.0979,36600.0
2008-02-21 10:10:00,12.29,12.34,12.27,12.27,39400.0,8.0979,8.1308,8.0847,8.0847,39400.0
2008-02-21 10:15:00,12.28,12.3,12.26,12.29,14200.0,8.0913,8.1044,8.0781,8.0979,14200.0
2008-02-21 10:20:00,12.29,12.29,12.24,12.28,29400.0,8.0979,8.0979,8.0649,8.0913,29400.0
2008-02-21 10:25:00,12.28,12.29,12.27,12.28,88200.0,8.0913,8.0979,8.0847,8.0913,88200.0
2008-02-21 10:30:00,12.28,12.31,12.27,12.29,70600.0,8.0913,8.111,8.0847,8.0979,70600.0
2008-02-21 10:35:00,12.28,12.28,12.25,12.26,21800.0,8.0913,8.0913,8.0715,8.0781,21800.0
2008-02-21 10:40:00,12.26,12.27,12.18,12.2,74400.0,8.0781,8.0847,8.0254,8.0386,74400.0
2008-02-21 10:45:00,12.21,12.24,12.17,12.2,69400.0,8.0451,8.0649,8.0188,8.0386,69400.0
2008-02-21 10:50:00,12.21,12.21,12.15,12.18,74400.0,8.0451,8.0451,8.0056,8.0254,74400.0
2008-02-21 10:55:00,12.19,12.19,12.1,12.1,50000.0,8.032,8.032,7.9727,7.9727,50000.0
2008-02-21 11:00:00,12.1,12.15,12.08,12.15,32200.0,7.9727,8.0056,7.9595,8.0056,32200.0
2008-02-21 11:05:00,12.15,12.16,12.12,12.14,38600.0,8.0056,8.0122,7.9858,7.999,38600.0
2008-02-21 11:10:00,12.14,12.14,12.1,12.1,30600.0,7.999,7.999,7.9727,7.9727,30600.0
2008-02-21 11:15:00,12.11,12.18,12.1,12.18,33000.0,7.9793,8.0254,7.9727,8.0254,33000.0
2008-02-21 11:20:00,12.18,12.18,12.12,12.17,34000.0,8.0254,8.0254,7.9858,8.0188,34000.0
2008-02-21 11:25:00,12.18,12.2,12.15,12.17,17800.0,8.0254,8.0386,8.0056,8.0188,17800.0
2008-02-21 11:30:00,12.18,12.29,12.18,12.28,44000.0,8.0254,8.0979,8.0254,8.0913,44000.0
2008-02-21 11:35:00,12.29,12.31,12.24,12.26,47800.0,8.0979,8.111,8.0649,8.0781,47800.0
2008-02-21 11:40:00,12.26,12.33,12.25,12.29,37200.0,8.0781,8.1242,8.0715,8.0979,37200.0
2008-02-21 11:45:00,12.29,12.31,12.25,12.28,127000.0,8.0979,8.111,8.0715,8.0913,127000.0
2008-02-21 11:50:00,12.28,12.29,12.24,12.24,62600.0,8.0913,8.0979,8.0649,8.0649,62600.0
2008-02-21 11:55:00,12.24,12.26,12.23,12.24,39800.0,8.0649,8.0781,8.0583,8.0649,39800.0
2008-02-21 12:00:00,12.24,12.26,12.24,12.26,31000.0,8.0649,8.0781,8.0649,8.0781,31000.0
2008-02-21 12:05:00,12.26,12.26,12.22,12.22,36200.0,8.0781,8.0781,8.0517,8.0517,36200.0
2008-02-21 12:10:00,12.22,12.23,12.17,12.18,41200.0,8.0517,8.0583,8.0188,8.0254,41200.0
2008-02-21 12:15:00,12.17,12.18,12.12,12.18,46200.0,8.0188,8.0254,7.9858,8.0254,46200.0
2008-02-21 12:20:00,12.17,12.17,12.1,12.11,34600.0,8.0188,8.0188,7.9727,7.9793,34600.0
2008-02-21 12:25:00,12.1,12.17,12.1,12.17,55600.0,7.9727,8.0188,7.9727,8.0188,55600.0
2008-02-21 12:30:00,12.17,12.18,12.13,12.17,37200.0,8.0188,8.0254,7.9924,8.0188,37200.0
2008-02-21 12:35:00,12.17,12.18,12.16,12.17,20400.0,8.0188,8.0254,8.0122,8.0188,20400.0
2008-02-21 12:40:00,12.17,12.2,12.13,12.18,53000.0,8.0188,8.0386,7.9924,8.0254,53000.0
2008-02-21 12:45:00,12.17,12.18,12.08,12.09,55600.0,8.0188,8.0254,7.9595,7.9661,55600.0
2008-02-21 12:50:00,12.09,12.13,12.07,12.11,35000.0,7.9661,7.9924,7.9529,7.9793,35000.0
2008-02-21 12:55:00,12.11,12.15,12.1,12.13,36800.0,7.9793,8.0056,7.9727,7.9924,36800.0
2008-02-21 13:00:00,12.13,12.15,12.08,12.1,28200.0,7.9924,8.0056,7.9595,7.9727,28200.0
2008-02-21 13:05:00,12.1,12.12,12.08,12.09,28200.0,7.9727,7.9858,7.9595,7.9661,28200.0
2008-02-21 13:10:00,12.09,12.09,11.99,12.0,46000.0,7.9661,7.9661,7.9002,7.9068,46000.0
2008-02-21 13:15:00,12.01,12.02,11.99,11.99,28800.0,7.9134,7.92,7.9002,7.9002,28800.0
2008-02-21 13:20:00,11.99,12.04,11.97,12.03,39600.0,7.9002,7.9331,7.887,7.9265,39600.0
2008-02-21 13:25:00,12.03,12.03,11.97,12.01,42400.0,7.9265,7.9265,7.887,7.9134,42400.0
2008-02-21 13:30:00,12.02,12.02,11.93,11.95,79200.0,7.92,7.92,7.8607,7.8738,79200.0
2008-02-21 13:35:00,11.95,11.95,11.85,11.88,98000.0,7.8738,7.8738,7.8079,7.8277,98000.0
2008-02-21 13:40:00,11.88,11.88,11.85,11.87,77800.0,7.8277,7.8277,7.8079,7.8211,77800.0
2008-02-21 13:45:00,11.87,11.88,11.83,11.84,58600.0,7.8211,7.8277,7.7948,7.8014,58600.0
2008-02-21 13:50:00,11.84,11.89,11.83,11.88,47800.0,7.8014,7.8343,7.7948,7.8277,47800.0
2008-02-21 13:55:00,11.88,11.96,11.87,11.93,22600.0,7.8277,7.8804,7.8211,7.8607,22600.0
2008-02-21 14:00:00,11.93,11.97,11.9,11.91,19400.0,7.8607,7.887,7.8409,7.8475,19400.0
2008-02-21 14:05:00,11.9,11.92,11.88,11.88,27000.0,7.8409,7.8541,7.8277,7.8277,27000.0
2008-02-21 14:10:00,11.88,11.88,11.84,11.88,15800.0,7.8277,7.8277,7.8014,7.8277,15800.0
2008-02-21 14:15:00,11.87,11.88,11.85,11.87,8000.0,7.8211,7.8277,7.8079,7.8211,8000.0
2008-02-21 14:20:00,11.87,11.9,11.84,11.9,21200.0,7.8211,7.8409,7.8014,7.8409,21200.0
2008-02-21 14:25:00,11.9,11.96,11.9,11.96,64600.0,7.8409,7.8804,7.8409,7.8804,64600.0
2008-02-21 14:30:00,11.95,11.97,11.93,11.96,25800.0,7.8738,7.887,7.8607,7.8804,25800.0
2008-02-21 14:35:00,11.95,12.01,11.95,12.01,51000.0,7.8738,7.9134,7.8738,7.9134,51000.0
2008-02-21 14:40:00,12.01,12.02,12.0,12.01,83400.0,7.9134,7.92,7.9068,7.9134,83400.0
2008-02-21 14:45:00,12.01,12.01,11.93,11.95,63800.0,7.9134,7.9134,7.8607,7.8738,63800.0
2008-02-21 14:50:00,11.95,11.97,11.9,11.94,34200.0,7.8738,7.887,7.8409,7.8672,34200.0
2008-02-21 14:55:00,11.93,11.95,11.88,11.92,51800.0,7.8607,7.8738,7.8277,7.8541,51800.0
2008-02-21 15:00:00,11.91,11.91,11.83,11.88,66800.0,7.8475,7.8475,7.7948,7.8277,66800.0
2008-02-21 15:05:00,11.87,11.87,11.81,11.87,42200.0,7.8211,7.8211,7.7816,7.8211,42200.0
2008-02-21 15:10:00,11.87,11.88,11.83,11.86,49800.0,7.8211,7.8277,7.7948,7.8145,49800.0
2008-02-21 15:15:00,11.86,11.9,11.81,11.88,53400.0,7.8145,7.8409,7.7816,7.8277,53400.0
2008-02-21 15:20:00,11.88,11.89,11.82,11.85,62800.0,7.8277,7.8343,7.7882,7.8079,62800.0
2008-02-21 15:25:00,11.87,11.88,11.82,11.87,51000.0,7.8211,7.8277,7.7882,7.8211,51000.0
2008-02-21 15:30:00,11.88,11.9,11.85,11.9,43800.0,7.8277,7.8409,7.8079,7.8409,43800.0
2008-02-21 15:35:00,11.9,11.9,11.85,11.85,63200.0,7.8409,7.8409,7.8079,7.8079,63200.0
2008-02-21 15:40:00,11.85,11.88,11.81,11.85,54600.0,7.8079,7.8277,7.7816,7.8079,54600.0
2008-02-21 15:45:00,11.85,11.88,11.82,11.85,53000.0,7.8079,7.8277,7.7882,7.8079,53000.0
2008-02-21 15:50:00,11.85,11.9,11.8,11.81,222000.0,7.8079,7.8409,7.775,7.7816,222000.0
2008-02-21 15:55:00,11.8,11.88,11.8,11.86,188400.0,7.775,7.8277,7.775,7.8145,188400.0
2008-02-22 09:30:00,11.9,11.94,11.74,11.74,52000.0,7.8409,7.8672,7.7355,7.7355,52000.0
2008-02-22 09:35:00,11.76,11.81,11.75,11.78,15400.0,7.7486,7.7816,7.7421,7.7618,15400.0
2008-02-22 09:40:00,11.77,11.78,11.67,11.68,31800.0,7.7552,7.7618,7.6893,7.6959,31800.0
2008-02-22 09:45:00,11.69,11.72,11.68,11.7,29600.0,7.7025,7.7223,7.6959,7.7091,29600.0
2008-02-22 09:50:00,11.7,11.7,11.66,11.68,75800.0,7.7091,7.7091,7.6827,7.6959,75800.0
2008-02-22 09:55:00,11.68,11.69,11.62,11.63,47800.0,7.6959,7.7025,7.6564,7.663,47800.0
2008-02-22 10:00:00,11.63,11.63,11.56,11.58,105800.0,7.663,7.663,7.6169,7.63,105800.0
2008-02-22 10:05:00,11.58,11.62,11.56,11.6,98600.0,7.63,7.6564,7.6169,7.6432,98600.0
2008-02-22 10:10:00,11.61,11.63,11.56,11.61,90000.0,7.6498,7.663,7.6169,7.6498,90000.0
2008-02-22 10:15:00,11.6,11.62,11.56,11.56,60000.0,7.6432,7.6564,7.6169,7.6169,60000.0
2008-02-22 10:20:00,11.56,11.6,11.52,11.59,80000.0,7.6169,7.6432,7.5905,7.6366,80000.0
2008-02-22 10:25:00,11.59,11.63,11.56,11.58,83600.0,7.6366,7.663,7.6169,7.63,83600.0
2008-02-22 10:30:00,11.58,11.63,11.56,11.56,50000.0,7.63,7.663,7.6169,7.6169,50000.0
2008-02-22 10:35:00,11.56,11.59,11.52,11.53,29600.0,7.6169,7.6366,7.5905,7.5971,29600.0
2008-02-22 10:40:00,11.54,11.65,11.54,11.65,44800.0,7.6037,7.6762,7.6037,7.6762,44800.0
2008-02-22 10:45:00,11.64,11.65,11.59,11.59,34200.0,7.6696,7.6762,7.6366,7.6366,34200.0
2008-02-22 10:50:00,11.58,11.63,11.56,11.58,27800.0,7.63,7.663,7.6169,7.63,27800.0
2008-02-22 10:55:00,11.58,11.62,11.56,11.58,36400.0,7.63,7.6564,7.6169,7.63,36400.0
2008-02-22 11:00:00,11.59,11.61,11.56,11.56,18600.0,7.6366,7.6498,7.6169,7.6169,18600.0
2008-02-22 11:05:00,11.56,11.6,11.54,11.59,12200.0,7.6169,7.6432,7.6037,7.6366,12200.0
2008-02-22 11:10:00,11.59,11.63,11.58,11.6,71400.0,7.6366,7.663,7.63,7.6432,71400.0
2008-02-22 11:15:00,11.59,11.64,11.59,11.63,34400.0,7.6366,7.6696,7.6366,7.663,34400.0
2008-02-22 11:20:00,11.63,11.63,11.58,11.63,23200.0,7.663,7.663,7.63,7.663,23200.0
2008-02-22 11:25:00,11.62,11.67,11.61,11.65,124200.0,7.6564,7.6893,7.6498,7.6762,124200.0
2008-02-22 11:30:00,11.65,11.72,11.63,11.71,66200.0,7.6762,7.7223,7.663,7.7157,66200.0
2008-02-22 11:35:00,11.72,11.75,11.68,11.75,69600.0,7.7223,7.7421,7.6959,7.7421,69600.0
2008-02-22 11:40:00,11.75,11.75,11.69,11.7,115400.0,7.7421,7.7421,7.7025,7.7091,115400.0
2008-02-22 11:45:00,11.7,11.7,11.66,11.68,80000.0,7.7091,7.7091,7.6827,7.6959,80000.0
2008-02-22 11:50:00,11.67,11.74,11.67,11.72,16000.0,7.6893,7.7355,7.6893,7.7223,16000.0
2008-02-22 11:55:00,11.72,11.72,11.67,11.7,50000.0,7.7223,7.7223,7.6893,7.7091,50000.0
2008-02-22 12:00:00,11.7,11.72,11.65,11.67,25400.0,7.7091,7.7223,7.6762,7.6893,25400.0
2008-02-22 12:05:00,11.67,11.69,11.63,11.64,30600.0,7.6893,7.7025,7.663,7.6696,30600.0
2008-02-22 12:10:00,11.63,11.64,11.59,11.6,29600.0,7.663,7.6696,7.6366,7.6432,29600.0
2008-02-22 12:15:00,11.6,11.61,11.58,11.58,34800.0,7.6432,7.6498,7.63,7.63,34800.0
2008-02-22 12:20:00,11.58,11.6,11.52,11.54,39000.0,7.63,7.6432,7.5905,7.6037,39000.0
2008-02-22 12:25:00,11.53,11.58,11.53,11.55,20200.0,7.5971,7.63,7.5971,7.6103,20200.0
2008-02-22 12:30:00,11.56,11.56,11.5,11.52,34800.0,7.6169,7.6169,7.5773,7.5905,34800.0
2008-02-22 12:35:00,11.52,11.58,11.52,11.53,40400.0,7.5905,7.63,7.5905,7.5971,40400.0
2008-02-22 12:40:00,11.53,11.56,11.53,11.56,11000.0,7.5971,7.6169,7.5971,7.6169,11000.0
2008-02-22 12:45:00,11.56,11.56,11.51,11.52,47400.0,7.6169,7.6169,7.5839,7.5905,47400.0
2008-02-22 12:50:00,11.52,11.55,11.5,11.53,22200.0,7.5905,7.6103,7.5773,7.5971,22200.0
2008-02-22 12:55:00,11.53,11.57,11.51,11.54,22000.0,7.5971,7.6234,7.5839,7.6037,22000.0
2008-02-22 13:00:00,11.53,11.55,11.51,11.51,20000.0,7.5971,7.6103,7.5839,7.5839,20000.0
2008-02-22 13:05:00,11.51,11.52,11.49,11.49,22600.0,7.5839,7.5905,7.5707,7.5707,22600.0
2008-02-22 13:10:00,11.49,11.52,11.49,11.5,19000.0,7.5707,7.5905,7.5707,7.5773,19000.0
2008-02-22 13:15:00,11.51,11.56,11.5,11.54,16800.0,7.5839,7.6169,7.5773,7.6037,16800.0
2008-02-22 13:20:00,11.54,11.56,11.51,11.55,21400.0,7.6037,7.6169,7.5839,7.6103,21400.0
2008-02-22 13:25:00,11.55,11.56,11.49,11.51,23600.0,7.6103,7.6169,7.5707,7.5839,23600.0
2008-02-22 13:30:00,11.51,11.51,11.43,11.47,26400.0,7.5839,7.5839,7.5312,7.5576,26400.0
2008-02-22 13:35:00,11.47,11.52,11.47,11.5,20600.0,7.5576,7.5905,7.5576,7.5773,20600.0
2008-02-22 13:40:00,11.51,11.53,11.47,11.51,23400.0,7.5839,7.5971,7.5576,7.5839,23400.0
2008-02-22 13:45:00,11.49,11.56,11.49,11.56,24200.0,7.5707,7.6169,7.5707,7.6169,24200.0
2008-02-22 13:50:00,11.56,11.59,11.53,11.56,28000.0,7.6169,7.6366,7.5971,7.6169,28000.0
2008-02-22 13:55:00,11.56,11.62,11.54,11.59,42400.0,7.6169,7.6564,7.6037,7.6366,42400.0
2008-02-22 14:00:00,11.59,11.6,11.53,11.54,32600.0,7.6366,7.6432,7.5971,7.6037,32600.0
2008-02-22 14:05:00,11.54,11.56,11.51,11.51,15400.0,7.6037,7.6169,7.5839,7.5839,15400.0
2008-02-22 14:10:00,11.51,11.53,11.51,11.52,11400.0,7.5839,7.5971,7.5839,7.5905,11400.0
2008-02-22 14:15:00,11.52,11.58,11.51,11.58,21600.0,7.5905,7.63,7.5839,7.63,21600.0
2008-02-22 14:20:00,11.57,11.58,11.53,11.57,24600.0,7.6234,7.63,7.5971,7.6234,24600.0
2008-02-22 14:25:00,11.57,11.57,11.53,11.54,17800.0,7.6234,7.6234,7.5971,7.6037,17800.0
2008-02-22 14:30:00,11.54,11.55,11.52,11.53,9600.0,7.6037,7.6103,7.5905,7.5971,9600.0
2008-02-22 14:35:00,11.53,11.58,11.53,11.56,27400.0,7.5971,7.63,7.5971,7.6169,27400.0
2008-02-22 14:40:00,11.55,11.6,11.55,11.58,22400.0,7.6103,7.6432,7.6103,7.63,22400.0
2008-02-22 14:45:00,11.58,11.6,11.56,11.6,25800.0,7.63,7.6432,7.6169,7.6432,25800.0
2008-02-22 14:50:00,11.59,11.59,11.56,11.59,16800.0,7.6366,7.6366,7.6169,7.6366,16800.0
2008-02-22 14:55:00,11.58,11.65,11.58,11.62,43600.0,7.63,7.6762,7.63,7.6564,43600.0
2008-02-22 15:00:00,11.6,11.63,11.6,11.61,23200.0,7.6432,7.663,7.6432,7.6498,23200.0
2008-02-22 15:05:00,11.61,11.61,11.58,11.58,29800.0,7.6498,7.6498,7.63,7.63,29800.0
2008-02-22 15:10:00,11.58,11.59,11.53,11.55,35200.0,7.63,7.6366,7.5971,7.6103,35200.0
2008-02-22 15:15:00,11.55,11.56,11.51,11.53,55400.0,7.6103,7.6169,7.5839,7.5971,55400.0
2008-02-22 15:20:00,11.53,11.57,11.52,11.56,37600.0,7.5971,7.6234,7.5905,7.6169,37600.0
2008-02-22 15:25:00,11.56,11.63,11.56,11.63,34400.0,7.6169,7.663,7.6169,7.663,34400.0
2008-02-22 15:30:00,11.63,11.74,11.62,11.72,107600.0,7.663,7.7355,7.6564,7.7223,107600.0
2008-02-22 15:35:00,11.72,11.81,11.7,11.8,114000.0,7.7223,7.7816,7.7091,7.775,114000.0
2008-02-22 15:40:00,11.79,11.85,11.73,11.77,102200.0,7.7684,7.8079,7.7289,7.7552,102200.0
2008-02-22 15:45:00,11.77,11.85,11.74,11.84,67600.0,7.7552,7.8079,7.7355,7.8014,67600.0
2008-02-22 15:50:00,11.86,11.88,11.78,11.88,94000.0,7.8145,7.8277,7.7618,7.8277,94000.0
2008-02-22 15:55:00,11.88,11.9,11.81,11.88,154000.0,7.8277,7.8409,7.7816,7.8277,154000.0
2008-02-25 09:30:00,11.85,11.88,11.79,11.84,9600.0,7.8079,7.8277,7.7684,7.8014,9600.0
2008-02-25 09:35:00,11.84,11.85,11.65,11.69,35400.0,7.8014,7.8079,7.6762,7.7025,35400.0
2008-02-25 09:40:00,11.7,11.71,11.66,11.68,44000.0,7.7091,7.7157,7.6827,7.6959,44000.0
2008-02-25 09:45:00,11.68,11.77,11.67,11.75,68600.0,7.6959,7.7552,7.6893,7.7421,68600.0
2008-02-25 09:50:00,11.74,11.75,11.62,11.63,52200.0,7.7355,7.7421,7.6564,7.663,52200.0
2008-02-25 09:55:00,11.63,11.65,11.62,11.63,23600.0,7.663,7.6762,7.6564,7.663,23600.0
2008-02-25 10:00:00,11.63,11.74,11.63,11.68,59000.0,7.663,7.7355,7.663,7.6959,59000.0
2008-02-25 10:05:00,11.68,11.78,11.68,11.74,47200.0,7.6959,7.7618,7.6959,7.7355,47200.0
2008-02-25 10:10:00,11.74,11.77,11.73,11.74,101200.0,7.7355,7.7552,7.7289,7.7355,101200.0
2008-02-25 10:15:00,11.74,11.78,11.72,11.73,29400.0,7.7355,7.7618,7.7223,7.7289,29400.0
2008-02-25 10:20:00,11.73,11.79,11.72,11.78,45000.0,7.7289,7.7684,7.7223,7.7618,45000.0
2008-02-25 10:25:00,11.77,11.85,11.77,11.84,31600.0,7.7552,7.8079,7.7552,7.8014,31600.0
2008-02-25 10:30:00,11.84,11.92,11.84,11.88,33600.0,7.8014,7.8541,7.8014,7.8277,33600.0
2008-02-25 10:35:00,11.88,11.9,11.86,11.87,37600.0,7.8277,7.8409,7.8145,7.8211,37600.0
2008-02-25 10:40:00,11.87,11.88,11.82,11.88,44600.0,7.8211,7.8277,7.7882,7.8277,44600.0
2008-02-25 10:45:00,11.88,11.93,11.85,11.93,47400.0,7.8277,7.8607,7.8079,7.8607,47400.0
2008-02-25 10:50:00,11.93,11.97,11.93,11.97,42600.0,7.8607,7.887,7.8607,7.887,42600.0
2008-02-25 10:55:00,11.97,12.01,11.97,11.97,46600.0,7.887,7.9134,7.887,7.887,46600.0
2008-02-25 11:00:00,11.97,11.99,11.93,11.95,51400.0,7.887,7.9002,7.8607,7.8738,51400.0
2008-02-25 11:05:00,11.95,11.96,11.94,11.96,13000.0,7.8738,7.8804,7.8672,7.8804,13000.0
2008-02-25 11:10:00,11.96,12.0,11.95,12.0,28600.0,7.8804,7.9068,7.8738,7.9068,28600.0
2008-02-25 11:15:00,12.0,12.0,11.95,11.96,22800.0,7.9068,7.9068,7.8738,7.8804,22800.0
2008-02-25 11:20:00,11.95,12.0,11.94,11.94,28400.0,7.8738,7.9068,7.8672,7.8672,28400.0
2008-02-25 11:25:00,11.94,11.96,11.94,11.95,10200.0,7.8672,7.8804,7.8672,7.8738,10200.0
2008-02-25 11:30:00,11.96,11.96,11.89,11.9,23600.0,7.8804,7.8804,7.8343,7.8409,23600.0
2008-02-25 11:35:00,11.9,11.92,11.86,11.87,13800.0,7.8409,7.8541,7.8145,7.8211,13800.0
2008-02-25 11:40:00,11.88,11.94,11.87,11.94,14800.0,7.8277,7.8672,7.8211,7.8672,14800.0
2008-02-25 11:45:00,11.94,11.99,11.94,11.95,27000.0,7.8672,7.9002,7.8672,7.8738,27000.0
2008-02-25 11:50:00,11.95,11.97,11.9,11.9,25200.0,7.8738,7.887,7.8409,7.8409,25200.0
2008-02-25 11:55:00,11.9,11.92,11.86,11.86,20800.0,7.8409,7.8541,7.8145,7.8145,20800.0
2008-02-25 12:00:00,11.85,11.87,11.85,11.87,8400.0,7.8079,7.8211,7.8079,7.8211,8400.0
2008-02-25 12:05:00,11.88,11.91,11.88,11.88,23200.0,7.8277,7.8475,7.8277,7.8277,23200.0
2008-02-25 12:10:00,11.88,11.94,11.88,11.91,17200.0,7.8277,7.8672,7.8277,7.8475,17200.0
2008-02-25 12:15:00,11.92,11.94,11.85,11.85,35400.0,7.8541,7.8672,7.8079,7.8079,35400.0
2008-02-25 12:20:00,11.85,11.86,11.81,11.81,27200.0,7.8079,7.8145,7.7816,7.7816,27200.0
2008-02-25 12:25:00,11.81,11.84,11.81,11.84,12000.0,7.7816,7.8014,7.7816,7.8014,12000.0
2008-02-25 12:30:00,11.84,11.85,11.8,11.84,23800.0,7.8014,7.8079,7.775,7.8014,23800.0
2008-02-25 12:35:00,11.85,11.86,11.84,11.86,4400.0,7.8079,7.8145,7.8014,7.8145,4400.0
2008-02-25 12:40:00,11.87,11.87,11.83,11.83,11000.0,7.8211,7.8211,7.7948,7.7948,11000.0
2008-02-25 12:45:00,11.83,11.84,11.82,11.82,9000.0,7.7948,7.8014,7.7882,7.7882,9000.0
2008-02-25 12:50:00,11.83,11.84,11.81,11.84,7000.0,7.7948,7.8014,7.7816,7.8014,7000.0
2008-02-25 12:55:00,11.84,11.84,11.81,11.81,8200.0,7.8014,7.8014,7.7816,7.7816,8200.0
2008-02-25 13:00:00,11.81,11.81,11.76,11.77,10600.0,7.7816,7.7816,7.7486,7.7552,10600.0
2008-02-25 13:05:00,11.77,11.86,11.77,11.85,25400.0,7.7552,7.8145,7.7552,7.8079,25400.0
2008-02-25 13:10:00,11.84,11.85,11.78,11.81,31200.0,7.8014,7.8079,7.7618,7.7816,31200.0
2008-02-25 13:15:00,11.82,11.84,11.8,11.81,20000.0,7.7882,7.8014,7.775,7.7816,20000.0
2008-02-25 13:20:00,11.81,11.81,11.76,11.77,18000.0,7.7816,7.7816,7.7486,7.7552,18000.0
2008-02-25 13:25:00,11.77,11.77,11.71,11.72,24400.0,7.7552,7.7552,7.7157,7.7223,24400.0
2008-02-25 13:30:00,11.73,11.81,11.73,11.74,161000.0,7.7289,7.7816,7.7289,7.7355,161000.0
2008-02-25 13:35:00,11.73,11.76,11.71,11.73,46800.0,7.7289,7.7486,7.7157,7.7289,46800.0
2008-02-25 13:40:00,11.73,11.76,11.72,11.76,15000.0,7.7289,7.7486,7.7223,7.7486,15000.0
2008-02-25 13:45:00,11.76,11.8,11.74,11.74,32200.0,7.7486,7.775,7.7355,7.7355,32200.0
2008-02-25 13:50:00,11.74,11.83,11.74,11.81,34400.0,7.7355,7.7948,7.7355,7.7816,34400.0
2008-02-25 13:55:00,11.81,11.83,11.81,11.81,29400.0,7.7816,7.7948,7.7816,7.7816,29400.0
2008-02-25 14:00:00,11.81,11.81,11.78,11.81,40200.0,7.7816,7.7816,7.7618,7.7816,40200.0
2008-02-25 14:05:00,11.81,11.85,11.78,11.81,70800.0,7.7816,7.8079,7.7618,7.7816,70800.0
2008-02-25 14:10:00,11.81,11.88,11.81,11.88,44200.0,7.7816,7.8277,7.7816,7.8277,44200.0
2008-02-25 14:15:00,11.88,11.88,11.84,11.84,32200.0,7.8277,7.8277,7.8014,7.8014,32200.0
2008-02-25 14:20:00,11.84,11.88,11.82,11.84,60200.0,7.8014,7.8277,7.7882,7.8014,60200.0
2008-02-25 14:25:00,11.85,11.97,11.84,11.95,58000.0,7.8079,7.887,7.8014,7.8738,58000.0
2008-02-25 14:30:00,11.95,12.05,11.95,12.01,114800.0,7.8738,7.9397,7.8738,7.9134,114800.0
2008-02-25 14:35:00,11.99,12.02,11.95,12.01,97200.0,7.9002,7.92,7.8738,7.9134,97200.0
2008-02-25 14:40:00,11.99,12.01,11.95,11.95,72000.0,7.9002,7.9134,7.8738,7.8738,72000.0
2008-02-25 14:45:00,11.95,12.0,11.92,11.95,45800.0,7.8738,7.9068,7.8541,7.8738,45800.0
2008-02-25 14:50:00,11.96,12.01,11.94,11.99,52200.0,7.8804,7.9134,7.8672,7.9002,52200.0
2008-02-25 14:55:00,11.99,11.99,11.95,11.99,39400.0,7.9002,7.9002,7.8738,7.9002,39400.0
2008-02-25 15:00:00,11.99,12.04,11.97,11.99,28200.0,7.9002,7.9331,7.887,7.9002,28200.0
2008-02-25 15:05:00,11.99,12.02,11.95,11.95,27400.0,7.9002,7.92,7.8738,7.8738,27400.0
2008-02-25 15:10:00,11.95,11.99,11.9,11.97,49400.0,7.8738,7.9002,7.8409,7.887,49400.0
2008-02-25 15:15:00,11.96,12.03,11.96,11.99,39400.0,7.8804,7.9265,7.8804,7.9002,39400.0
2008-02-25 15:20:00,11.98,12.01,11.97,12.0,30200.0,7.8936,7.9134,7.887,7.9068,30200.0
2008-02-25 15:25:00,12.0,12.08,12.0,12.08,46600.0,7.9068,7.9595,7.9068,7.9595,46600.0
2008-02-25 15:30:00,12.08,12.12,12.04,12.08,107600.0,7.9595,7.9858,7.9331,7.9595,107600.0
2008-02-25 15:35:00,12.08,12.2,12.08,12.19,54000.0,7.9595,8.0386,7.9595,8.032,54000.0
2008-02-25 15:40:00,12.19,12.24,12.14,12.17,97600.0,8.032,8.0649,7.999,8.0188,97600.0
2008-02-25 15:45:00,12.17,12.22,12.16,12.16,109000.0,8.0188,8.0517,8.0122,8.0122,109000.0
2008-02-25 15:50:00,12.17,12.17,12.12,12.12,104400.0,8.0188,8.0188,7.9858,7.9858,104400.0
2008-02-25 15:55:00,12.13,12.15,12.11,12.12,134400.0,7.9924,8.0056,7.9793,7.9858,134400.0
2008-02-26 09:30:00,12.08,12.49,12.08,12.45,46000.0,7.9595,8.2296,7.9595,8.2033,46000.0
2008-02-26 09:35:00,12.32,12.32,12.11,12.2,90800.0,8.1176,8.1176,7.9793,8.0386,90800.0
2008-02-26 09:40:00,12.22,12.3,12.21,12.27,86400.0,8.0517,8.1044,8.0451,8.0847,86400.0
2008-02-26 09:45:00,12.29,12.3,12.21,12.22,98600.0,8.0979,8.1044,8.0451,8.0517,98600.0
2008-02-26 09:50:00,12.24,12.26,12.12,12.19,93000.0,8.0649,8.0781,7.9858,8.032,93000.0
2008-02-26 09:55:00,12.19,12.2,12.13,12.15,57400.0,8.032,8.0386,7.9924,8.0056,57400.0
2008-02-26 10:00:00,12.15,12.15,12.03,12.11,65800.0,8.0056,8.0056,7.9265,7.9793,65800.0
2008-02-26 10:05:00,12.13,12.18,12.11,12.17,32800.0,7.9924,8.0254,7.9793,8.0188,32800.0
2008-02-26 10:10:00,12.18,12.23,12.16,12.22,44200.0,8.0254,8.0583,8.0122,8.0517,44200.0
2008-02-26 10:15:00,12.21,12.24,12.18,12.18,30600.0,8.0451,8.0649,8.0254,8.0254,30600.0
2008-02-26 10:20:00,12.18,12.18,12.13,12.14,19600.0,8.0254,8.0254,7.9924,7.999,19600.0
2008-02-26 10:25:00,12.13,12.15,12.12,12.13,21200.0,7.9924,8.0056,7.9858,7.9924,21200.0
2008-02-26 10:30:00,12.13,12.15,12.13,12.15,18000.0,7.9924,8.0056,7.9924,8.0056,18000.0
2008-02-26 10:35:00,12.15,12.18,12.14,12.17,17200.0,8.0056,8.0254,7.999,8.0188,17200.0
2008-02-26 10:40:00,12.15,12.19,12.13,12.18,32800.0,8.0056,8.032,7.9924,8.0254,32800.0
2008-02-26 10:45:00,12.18,12.23,12.16,12.22,20200.0,8.0254,8.0583,8.0122,8.0517,20200.0
2008-02-26 10:50:00,12.22,12.31,12.2,12.3,41200.0,8.0517,8.111,8.0386,8.1044,41200.0
2008-02-26 10:55:00,12.3,12.31,12.27,12.27,46400.0,8.1044,8.111,8.0847,8.0847,46400.0
2008-02-26 11:00:00,12.27,12.33,12.24,12.24,59200.0,8.0847,8.1242,8.0649,8.0649,59200.0
2008-02-26 11:05:00,12.25,12.27,12.24,12.24,28000.0,8.0715,8.0847,8.0649,8.0649,28000.0
2008-02-26 11:10:00,12.24,12.3,12.24,12.3,39400.0,8.0649,8.1044,8.0649,8.1044,39400.0
2008-02-26 11:15:00,12.3,12.32,12.28,12.3,65800.0,8.1044,8.1176,8.0913,8.1044,65800.0
2008-02-26 11:20:00,12.31,12.34,12.3,12.32,23600.0,8.111,8.1308,8.1044,8.1176,23600.0
2008-02-26 11:25:00,12.33,12.37,12.31,12.36,48000.0,8.1242,8.1506,8.111,8.144,48000.0
2008-02-26 11:30:00,12.36,12.38,12.33,12.37,26000.0,8.144,8.1572,8.1242,8.1506,26000.0
2008-02-26 11:35:00,12.38,12.38,12.33,12.34,19600.0,8.1572,8.1572,8.1242,8.1308,19600.0
2008-02-26 11:40:00,12.34,12.36,12.34,12.35,10800.0,8.1308,8.144,8.1308,8.1374,10800.0
2008-02-26 11:45:00,12.34,12.37,12.33,12.37,33400.0,8.1308,8.1506,8.1242,8.1506,33400.0
2008-02-26 11:50:00,12.37,12.4,12.36,12.4,47800.0,8.1506,8.1703,8.144,8.1703,47800.0
2008-02-26 11:55:00,12.4,12.43,12.4,12.42,34400.0,8.1703,8.1901,8.1703,8.1835,34400.0
2008-02-26 12:00:00,12.41,12.41,12.38,12.38,18800.0,8.1769,8.1769,8.1572,8.1572,18800.0
2008-02-26 12:05:00,12.38,12.48,12.38,12.47,45800.0,8.1572,8.223,8.1572,8.2165,45800.0
2008-02-26 12:10:00,12.47,12.48,12.4,12.41,60800.0,8.2165,8.223,8.1703,8.1769,60800.0
2008-02-26 12:15:00,12.41,12.42,12.38,12.42,48600.0,8.1769,8.1835,8.1572,8.1835,48600.0
2008-02-26 12:20:00,12.42,12.42,12.4,12.42,80200.0,8.1835,8.1835,8.1703,8.1835,80200.0
2008-02-26 12:25:00,12.42,12.42,12.4,12.41,19800.0,8.1835,8.1835,8.1703,8.1769,19800.0
2008-02-26 12:30:00,12.41,12.42,12.36,12.36,43600.0,8.1769,8.1835,8.144,8.144,43600.0
2008-02-26 12:35:00,12.37,12.43,12.37,12.43,12000.0,8.1506,8.1901,8.1506,8.1901,12000.0
2008-02-26 12:40:00,12.42,12.47,12.41,12.47,34200.0,8.1835,8.2165,8.1769,8.2165,34200.0
2008-02-26 12:45:00,12.46,12.47,12.43,12.45,23200.0,8.2099,8.2165,8.1901,8.2033,23200.0
2008-02-26 12:50:00,12.45,12.49,12.4,12.43,33600.0,8.2033,8.2296,8.1703,8.1901,33600.0
2008-02-26 12:55:00,12.42,12.49,12.42,12.49,17600.0,8.1835,8.2296,8.1835,8.2296,17600.0
2008-02-26 13:00:00,12.49,12.54,12.49,12.52,31600.0,8.2296,8.2626,8.2296,8.2494,31600.0
2008-02-26 13:05:00,12.52,12.52,12.49,12.49,17200.0,8.2494,8.2494,8.2296,8.2296,17200.0
2008-02-26 13:10:00,12.49,12.49,12.47,12.47,17000.0,8.2296,8.2296,8.2165,8.2165,17000.0
2008-02-26 13:15:00,12.47,12.52,12.47,12.47,24600.0,8.2165,8.2494,8.2165,8.2165,24600.0
2008-02-26 13:20:00,12.47,12.48,12.41,12.43,41200.0,8.2165,8.223,8.1769,8.1901,41200.0
2008-02-26 13:25:00,12.43,12.43,12.38,12.38,20400.0,8.1901,8.1901,8.1572,8.1572,20400.0
2008-02-26 13:30:00,12.38,12.45,12.38,12.4,23000.0,8.1572,8.2033,8.1572,8.1703,23000.0
2008-02-26 13:35:00,12.4,12.45,12.4,12.44,17000.0,8.1703,8.2033,8.1703,8.1967,17000.0
2008-02-26 13:40:00,12.44,12.48,12.44,12.47,21400.0,8.1967,8.223,8.1967,8.2165,21400.0
2008-02-26 13:45:00,12.47,12.47,12.43,12.43,36000.0,8.2165,8.2165,8.1901,8.1901,36000.0
2008-02-26 13:50:00,12.43,12.46,12.43,12.44,26000.0,8.1901,8.2099,8.1901,8.1967,26000.0
2008-02-26 13:55:00,12.43,12.43,12.38,12.43,34800.0,8.1901,8.1901,8.1572,8.1901,34800.0
2008-02-26 14:00:00,12.41,12.45,12.4,12.44,35800.0,8.1769,8.2033,8.1703,8.1967,35800.0
2008-02-26 14:05:00,12.44,12.45,12.4,12.44,24000.0,8.1967,8.2033,8.1703,8.1967,24000.0
2008-02-26 14:10:00,12.44,12.45,12.4,12.44,29800.0,8.1967,8.2033,8.1703,8.1967,29800.0
2008-02-26 14:15:00,12.44,12.49,12.44,12.47,30800.0,8.1967,8.2296,8.1967,8.2165,30800.0
2008-02-26 14:20:00,12.48,12.5,12.46,12.47,49000.0,8.223,8.2362,8.2099,8.2165,49000.0
2008-02-26 14:25:00,12.47,12.5,12.45,12.47,87600.0,8.2165,8.2362,8.2033,8.2165,87600.0
2008-02-26 14:30:00,12.47,12.54,12.47,12.52,39000.0,8.2165,8.2626,8.2165,8.2494,39000.0
2008-02-26 14:35:00,12.52,12.53,12.49,12.51,27400.0,8.2494,8.256,8.2296,8.2428,27400.0
2008-02-26 14:40:00,12.51,12.54,12.47,12.5,85800.0,8.2428,8.2626,8.2165,8.2362,85800.0
2008-02-26 14:45:00,12.51,12.54,12.49,12.54,44800.0,8.2428,8.2626,8.2296,8.2626,44800.0
2008-02-26 14:50:00,12.54,12.56,12.51,12.54,81000.0,8.2626,8.2758,8.2428,8.2626,81000.0
2008-02-26 14:55:00,12.54,12.58,12.52,12.54,75600.0,8.2626,8.2889,8.2494,8.2626,75600.0
2008-02-26 15:00:00,12.54,12.54,12.43,12.47,88400.0,8.2626,8.2626,8.1901,8.2165,88400.0
2008-02-26 15:05:00,12.47,12.5,12.45,12.47,95000.0,8.2165,8.2362,8.2033,8.2165,95000.0
2008-02-26 15:10:00,12.47,12.47,12.42,12.46,57800.0,8.2165,8.2165,8.1835,8.2099,57800.0
2008-02-26 15:15:00,12.45,12.47,12.4,12.43,50200.0,8.2033,8.2165,8.1703,8.1901,50200.0
2008-02-26 15:20:00,12.43,12.44,12.36,12.4,70400.0,8.1901,8.1967,8.144,8.1703,70400.0
2008-02-26 15:25:00,12.4,12.48,12.37,12.47,68200.0,8.1703,8.223,8.1506,8.2165,68200.0
2008-02-26 15:30:00,12.49,12.52,12.42,12.43,172600.0,8.2296,8.2494,8.1835,8.1901,172600.0
2008-02-26 15:35:00,12.43,12.54,12.43,12.49,163600.0,8.1901,8.2626,8.1901,8.2296,163600.0
2008-02-26 15:40:00,12.49,12.49,12.42,12.44,77800.0,8.2296,8.2296,8.1835,8.1967,77800.0
2008-02-26 15:45:00,12.44,12.47,12.42,12.46,70000.0,8.1967,8.2165,8.1835,8.2099,70000.0
2008-02-26 15:50:00,12.46,12.54,12.46,12.52,88600.0,8.2099,8.2626,8.2099,8.2494,88600.0
2008-02-26 15:55:00,12.51,12.52,12.49,12.51,85000.0,8.2428,8.2494,8.2296,8.2428,85000.0
2008-02-27 09:35:00,12.44,12.44,12.36,12.42,16200.0,8.1967,8.1967,8.144,8.1835,16200.0
2008-02-27 09:40:00,12.4,12.51,12.4,12.51,11000.0,8.1703,8.2428,8.1703,8.2428,11000.0
2008-02-27 09:45:00,12.52,12.56,12.47,12.52,21200.0,8.2494,8.2758,8.2165,8.2494,21200.0
2008-02-27 09:50:00,12.53,12.55,12.51,12.52,33000.0,8.256,8.2692,8.2428,8.2494,33000.0
2008-02-27 09:55:00,12.52,12.56,12.52,12.54,24000.0,8.2494,8.2758,8.2494,8.2626,24000.0
2008-02-27 10:00:00,12.54,12.55,12.46,12.52,48200.0,8.2626,8.2692,8.2099,8.2494,48200.0
2008-02-27 10:05:00,12.54,12.58,12.45,12.57,49800.0,8.2626,8.2889,8.2033,8.2823,49800.0
2008-02-27 10:10:00,12.57,12.57,12.45,12.47,25600.0,8.2823,8.2823,8.2033,8.2165,25600.0
2008-02-27 10:15:00,12.47,12.54,12.47,12.53,21600.0,8.2165,8.2626,8.2165,8.256,21600.0
2008-02-27 10:20:00,12.54,12.54,12.49,12.5,50200.0,8.2626,8.2626,8.2296,8.2362,50200.0
2008-02-27 10:25:00,12.51,12.52,12.49,12.51,57000.0,8.2428,8.2494,8.2296,8.2428,57000.0
2008-02-27 10:30:00,12.51,12.53,12.51,12.52,15600.0,8.2428,8.256,8.2428,8.2494,15600.0
2008-02-27 10:35:00,12.51,12.59,12.49,12.55,136400.0,8.2428,8.2955,8.2296,8.2692,136400.0
2008-02-27 10:40:00,12.55,12.67,12.55,12.65,37800.0,8.2692,8.3482,8.2692,8.3351,37800.0
2008-02-27 10:45:00,12.65,12.73,12.65,12.68,34400.0,8.3351,8.3878,8.3351,8.3548,34400.0
2008-02-27 10:50:00,12.68,12.69,12.65,12.67,16000.0,8.3548,8.3614,8.3351,8.3482,16000.0
2008-02-27 10:55:00,12.67,12.71,12.67,12.69,28200.0,8.3482,8.3746,8.3482,8.3614,28200.0
2008-02-27 11:00:00,12.67,12.69,12.66,12.67,20200.0,8.3482,8.3614,8.3416,8.3482,20200.0
2008-02-27 11:05:00,12.68,12.71,12.65,12.65,18200.0,8.3548,8.3746,8.3351,8.3351,18200.0
2008-02-27 11:10:00,12.65,12.65,12.58,12.65,35000.0,8.3351,8.3351,8.2889,8.3351,35000.0
2008-02-27 11:15:00,12.64,12.69,12.64,12.68,18800.0,8.3285,8.3614,8.3285,8.3548,18800.0
2008-02-27 11:20:00,12.69,12.69,12.65,12.65,20400.0,8.3614,8.3614,8.3351,8.3351,20400.0
2008-02-27 11:25:00,12.65,12.71,12.64,12.65,36000.0,8.3351,8.3746,8.3285,8.3351,36000.0
2008-02-27 11:30:00,12.65,12.71,12.65,12.7,49600.0,8.3351,8.3746,8.3351,8.368,49600.0
2008-02-27 11:35:00,12.7,12.74,12.7,12.72,21800.0,8.368,8.3944,8.368,8.3812,21800.0
2008-02-27 11:40:00,12.72,12.76,12.72,12.74,40800.0,8.3812,8.4075,8.3812,8.3944,40800.0
2008-02-27 11:45:00,12.74,12.75,12.72,12.74,14600.0,8.3944,8.4009,8.3812,8.3944,14600.0
2008-02-27 11:50:00,12.74,12.74,12.72,12.72,10800.0,8.3944,8.3944,8.3812,8.3812,10800.0
2008-02-27 11:55:00,12.72,12.74,12.72,12.74,10600.0,8.3812,8.3944,8.3812,8.3944,10600.0
2008-02-27 12:00:00,12.74,12.75,12.72,12.74,16200.0,8.3944,8.4009,8.3812,8.3944,16200.0
2008-02-27 12:05:00,12.74,12.74,12.72,12.72,13400.0,8.3944,8.3944,8.3812,8.3812,13400.0
2008-02-27 12:10:00,12.73,12.74,12.72,12.72,22400.0,8.3878,8.3944,8.3812,8.3812,22400.0
2008-02-27 12:15:00,12.72,12.73,12.71,12.72,64400.0,8.3812,8.3878,8.3746,8.3812,64400.0
2008-02-27 12:20:00,12.72,12.72,12.65,12.65,12600.0,8.3812,8.3812,8.3351,8.3351,12600.0
2008-02-27 12:25:00,12.64,12.65,12.63,12.63,9800.0,8.3285,8.3351,8.3219,8.3219,9800.0
2008-02-27 12:30:00,12.63,12.65,12.63,12.65,14400.0,8.3219,8.3351,8.3219,8.3351,14400.0
2008-02-27 12:35:00,12.64,12.69,12.64,12.69,34200.0,8.3285,8.3614,8.3285,8.3614,34200.0
2008-02-27 12:40:00,12.69,12.71,12.68,12.7,105000.0,8.3614,8.3746,8.3548,8.368,105000.0
2008-02-27 12:45:00,12.71,12.71,12.69,12.69,12000.0,8.3746,8.3746,8.3614,8.3614,12000.0
2008-02-27 12:50:00,12.69,12.7,12.68,12.7,14800.0,8.3614,8.368,8.3548,8.368,14800.0
2008-02-27 12:55:00,12.71,12.71,12.67,12.67,37000.0,8.3746,8.3746,8.3482,8.3482,37000.0
2008-02-27 13:00:00,12.68,12.71,12.65,12.65,29400.0,8.3548,8.3746,8.3351,8.3351,29400.0
2008-02-27 13:05:00,12.65,12.65,12.63,12.64,25800.0,8.3351,8.3351,8.3219,8.3285,25800.0
2008-02-27 13:10:00,12.65,12.65,12.58,12.63,41800.0,8.3351,8.3351,8.2889,8.3219,41800.0
2008-02-27 13:15:00,12.62,12.63,12.6,12.6,31600.0,8.3153,8.3219,8.3021,8.3021,31600.0
2008-02-27 13:20:00,12.62,12.62,12.57,12.57,44000.0,8.3153,8.3153,8.2823,8.2823,44000.0
2008-02-27 13:25:00,12.57,12.6,12.56,12.6,19400.0,8.2823,8.3021,8.2758,8.3021,19400.0
2008-02-27 13:30:00,12.59,12.59,12.55,12.55,32600.0,8.2955,8.2955,8.2692,8.2692,32600.0
2008-02-27 13:35:00,12.54,12.55,12.51,12.52,48000.0,8.2626,8.2692,8.2428,8.2494,48000.0
2008-02-27 13:40:00,12.53,12.54,12.52,12.53,42600.0,8.256,8.2626,8.2494,8.256,42600.0
2008-02-27 13:45:00,12.53,12.54,12.51,12.54,47400.0,8.256,8.2626,8.2428,8.2626,47400.0
2008-02-27 13:50:00,12.54,12.61,12.54,12.56,47000.0,8.2626,8.3087,8.2626,8.2758,47000.0
2008-02-27 13:55:00,12.55,12.56,12.55,12.56,10800.0,8.2692,8.2758,8.2692,8.2758,10800.0
2008-02-27 14:00:00,12.56,12.56,12.44,12.45,26600.0,8.2758,8.2758,8.1967,8.2033,26600.0
2008-02-27 14:05:00,12.45,12.46,12.4,12.42,26600.0,8.2033,8.2099,8.1703,8.1835,26600.0
2008-02-27 14:10:00,12.43,12.44,12.4,12.43,19400.0,8.1901,8.1967,8.1703,8.1901,19400.0
2008-02-27 14:15:00,12.43,12.43,12.39,12.42,38200.0,8.1901,8.1901,8.1637,8.1835,38200.0
2008-02-27 14:20:00,12.42,12.43,12.35,12.35,15000.0,8.1835,8.1901,8.1374,8.1374,15000.0
2008-02-27 14:25:00,12.35,12.38,12.33,12.37,32800.0,8.1374,8.1572,8.1242,8.1506,32800.0
2008-02-27 14:30:00,12.37,12.42,12.37,12.4,21400.0,8.1506,8.1835,8.1506,8.1703,21400.0
2008-02-27 14:35:00,12.39,12.4,12.37,12.38,10000.0,8.1637,8.1703,8.1506,8.1572,10000.0
2008-02-27 14:40:00,12.38,12.5,12.38,12.5,52600.0,8.1572,8.2362,8.1572,8.2362,52600.0
2008-02-27 14:45:00,12.5,12.52,12.49,12.52,32000.0,8.2362,8.2494,8.2296,8.2494,32000.0
2008-02-27 14:50:00,12.52,12.54,12.5,12.54,38600.0,8.2494,8.2626,8.2362,8.2626,38600.0
2008-02-27 14:55:00,12.53,12.58,12.51,12.58,52400.0,8.256,8.2889,8.2428,8.2889,52400.0
2008-02-27 15:00:00,12.59,12.64,12.57,12.62,66400.0,8.2955,8.3285,8.2823,8.3153,66400.0
2008-02-27 15:05:00,12.61,12.63,12.59,12.6,57800.0,8.3087,8.3219,8.2955,8.3021,57800.0
2008-02-27 15:10:00,12.6,12.62,12.57,12.59,41400.0,8.3021,8.3153,8.2823,8.2955,41400.0
2008-02-27 15:15:00,12.6,12.63,12.59,12.63,25000.0,8.3021,8.3219,8.2955,8.3219,25000.0
2008-02-27 15:20:00,12.63,12.65,12.63,12.65,82000.0,8.3219,8.3351,8.3219,8.3351,82000.0
2008-02-27 15:25:00,12.65,12.7,12.64,12.68,68200.0,8.3351,8.368,8.3285,8.3548,68200.0
2008-02-27 15:30:00,12.68,12.69,12.64,12.65,59400.0,8.3548,8.3614,8.3285,8.3351,59400.0
2008-02-27 15:35:00,12.65,12.67,12.64,12.65,32200.0,8.3351,8.3482,8.3285,8.3351,32200.0
2008-02-27 15:40:00,12.65,12.67,12.63,12.67,85400.0,8.3351,8.3482,8.3219,8.3482,85400.0
2008-02-27 15:45:00,12.66,12.67,12.62,12.63,68000.0,8.3416,8.3482,8.3153,8.3219,68000.0
2008-02-27 15:50:00,12.64,12.64,12.58,12.63,55000.0,8.3285,8.3285,8.2889,8.3219,55000.0
2008-02-27 15:55:00,12.63,12.63,12.59,12.62,36600.0,8.3219,8.3219,8.2955,8.3153,36600.0
2008-02-28 09:30:00,12.47,12.47,12.38,12.39,7600.0,8.2165,8.2165,8.1572,8.1637,7600.0
2008-02-28 09:35:00,12.39,12.47,12.37,12.38,40400.0,8.1637,8.2165,8.1506,8.1572,40400.0
2008-02-28 09:40:00,12.37,12.4,12.31,12.33,40200.0,8.1506,8.1703,8.111,8.1242,40200.0
2008-02-28 09:45:00,12.33,12.35,12.27,12.29,84600.0,8.1242,8.1374,8.0847,8.0979,84600.0
2008-02-28 09:50:00,12.28,12.31,12.22,12.23,46400.0,8.0913,8.111,8.0517,8.0583,46400.0
2008-02-28 09:55:00,12.22,12.29,12.22,12.27,59600.0,8.0517,8.0979,8.0517,8.0847,59600.0
2008-02-28 10:00:00,12.26,12.29,12.2,12.21,45600.0,8.0781,8.0979,8.0386,8.0451,45600.0
2008-02-28 10:05:00,12.21,12.28,12.21,12.25,190000.0,8.0451,8.0913,8.0451,8.0715,190000.0
2008-02-28 10:10:00,12.25,12.28,12.23,12.26,18600.0,8.0715,8.0913,8.0583,8.0781,18600.0
2008-02-28 10:15:00,12.25,12.26,12.21,12.26,43600.0,8.0715,8.0781,8.0451,8.0781,43600.0
2008-02-28 10:20:00,12.25,12.28,12.22,12.28,15400.0,8.0715,8.0913,8.0517,8.0913,15400.0
2008-02-28 10:25:00,12.27,12.31,12.26,12.3,38400.0,8.0847,8.111,8.0781,8.1044,38400.0
2008-02-28 10:30:00,12.3,12.3,12.26,12.27,31400.0,8.1044,8.1044,8.0781,8.0847,31400.0
2008-02-28 10:35:00,12.28,12.33,12.25,12.31,45000.0,8.0913,8.1242,8.0715,8.111,45000.0
2008-02-28 10:40:00,12.31,12.33,12.29,12.32,20800.0,8.111,8.1242,8.0979,8.1176,20800.0
2008-02-28 10:45:00,12.31,12.32,12.28,12.3,32600.0,8.111,8.1176,8.0913,8.1044,32600.0
2008-02-28 10:50:00,12.3,12.33,12.29,12.31,13200.0,8.1044,8.1242,8.0979,8.111,13200.0
2008-02-28 10:55:00,12.31,12.31,12.29,12.31,20600.0,8.111,8.111,8.0979,8.111,20600.0
2008-02-28 11:00:00,12.3,12.3,12.24,12.25,48200.0,8.1044,8.1044,8.0649,8.0715,48200.0
2008-02-28 11:05:00,12.25,12.3,12.24,12.26,52000.0,8.0715,8.1044,8.0649,8.0781,52000.0
2008-02-28 11:10:00,12.27,12.28,12.23,12.27,31200.0,8.0847,8.0913,8.0583,8.0847,31200.0
2008-02-28 11:15:00,12.28,12.31,12.28,12.29,16000.0,8.0913,8.111,8.0913,8.0979,16000.0
2008-02-28 11:20:00,12.29,12.29,12.24,12.24,9600.0,8.0979,8.0979,8.0649,8.0649,9600.0
2008-02-28 11:25:00,12.23,12.23,12.2,12.22,55600.0,8.0583,8.0583,8.0386,8.0517,55600.0
2008-02-28 11:30:00,12.22,12.24,12.21,12.22,72600.0,8.0517,8.0649,8.0451,8.0517,72600.0
2008-02-28 11:35:00,12.22,12.23,12.2,12.22,44400.0,8.0517,8.0583,8.0386,8.0517,44400.0
2008-02-28 11:40:00,12.22,12.23,12.22,12.22,30600.0,8.0517,8.0583,8.0517,8.0517,30600.0
2008-02-28 11:45:00,12.22,12.23,12.22,12.22,26800.0,8.0517,8.0583,8.0517,8.0517,26800.0
2008-02-28 11:50:00,12.22,12.24,12.22,12.24,29800.0,8.0517,8.0649,8.0517,8.0649,29800.0
2008-02-28 11:55:00,12.24,12.24,12.22,12.23,17200.0,8.0649,8.0649,8.0517,8.0583,17200.0
2008-02-28 12:00:00,12.24,12.24,12.21,12.21,58200.0,8.0649,8.0649,8.0451,8.0451,58200.0
2008-02-28 12:05:00,12.21,12.22,12.13,12.17,40600.0,8.0451,8.0517,7.9924,8.0188,40600.0
2008-02-28 12:10:00,12.17,12.2,12.16,12.19,81800.0,8.0188,8.0386,8.0122,8.032,81800.0
2008-02-28 12:15:00,12.2,12.2,12.13,12.15,30800.0,8.0386,8.0386,7.9924,8.0056,30800.0
2008-02-28 12:20:00,12.15,12.17,12.13,12.15,28200.0,8.0056,8.0188,7.9924,8.0056,28200.0
2008-02-28 12:25:00,12.13,12.15,12.12,12.13,18000.0,7.9924,8.0056,7.9858,7.9924,18000.0
2008-02-28 12:30:00,12.13,12.14,12.1,12.13,50800.0,7.9924,7.999,7.9727,7.9924,50800.0
2008-02-28 12:35:00,12.14,12.16,12.13,12.13,61400.0,7.999,8.0122,7.9924,7.9924,61400.0
2008-02-28 12:40:00,12.14,12.15,12.13,12.13,23400.0,7.999,8.0056,7.9924,7.9924,23400.0
2008-02-28 12:45:00,12.14,12.15,12.14,12.15,12000.0,7.999,8.0056,7.999,8.0056,12000.0
2008-02-28 12:50:00,12.15,12.15,12.12,12.13,25200.0,8.0056,8.0056,7.9858,7.9924,25200.0
2008-02-28 12:55:00,12.14,12.14,12.13,12.13,6800.0,7.999,7.999,7.9924,7.9924,6800.0
2008-02-28 13:00:00,12.13,12.14,12.12,12.13,25200.0,7.9924,7.999,7.9858,7.9924,25200.0
2008-02-28 13:05:00,12.13,12.19,12.13,12.18,35000.0,7.9924,8.032,7.9924,8.0254,35000.0
2008-02-28 13:10:00,12.2,12.21,12.19,12.21,16600.0,8.0386,8.0451,8.032,8.0451,16600.0
2008-02-28 13:15:00,12.2,12.2,12.13,12.13,30000.0,8.0386,8.0386,7.9924,7.9924,30000.0
2008-02-28 13:20:00,12.13,12.14,12.12,12.13,36200.0,7.9924,7.999,7.9858,7.9924,36200.0
2008-02-28 13:25:00,12.14,12.18,12.14,12.14,38400.0,7.999,8.0254,7.999,7.999,38400.0
2008-02-28 13:30:00,12.13,12.16,12.13,12.15,5600.0,7.9924,8.0122,7.9924,8.0056,5600.0
2008-02-28 13:35:00,12.14,12.15,12.14,12.14,4200.0,7.999,8.0056,7.999,7.999,4200.0
2008-02-28 13:40:00,12.14,12.15,12.13,12.15,7800.0,7.999,8.0056,7.9924,8.0056,7800.0
2008-02-28 13:45:00,12.13,12.16,12.12,12.15,18400.0,7.9924,8.0122,7.9858,8.0056,18400.0
2008-02-28 13:50:00,12.15,12.16,12.14,12.15,8000.0,8.0056,8.0122,7.999,8.0056,8000.0
2008-02-28 13:55:00,12.15,12.17,12.15,12.17,10400.0,8.0056,8.0188,8.0056,8.0188,10400.0
2008-02-28 14:00:00,12.17,12.17,12.13,12.16,31400.0,8.0188,8.0188,7.9924,8.0122,31400.0
2008-02-28 14:05:00,12.16,12.16,12.15,12.15,6600.0,8.0122,8.0122,8.0056,8.0056,6600.0
2008-02-28 14:10:00,12.15,12.17,12.13,12.15,30200.0,8.0056,8.0188,7.9924,8.0056,30200.0
2008-02-28 14:15:00,12.16,12.21,12.15,12.19,24000.0,8.0122,8.0451,8.0056,8.032,24000.0
2008-02-28 14:20:00,12.2,12.27,12.2,12.26,39400.0,8.0386,8.0847,8.0386,8.0781,39400.0
2008-02-28 14:25:00,12.27,12.29,12.26,12.28,46400.0,8.0847,8.0979,8.0781,8.0913,46400.0
2008-02-28 14:30:00,12.29,12.29,12.25,12.28,60000.0,8.0979,8.0979,8.0715,8.0913,60000.0
2008-02-28 14:35:00,12.28,12.29,12.27,12.29,39000.0,8.0913,8.0979,8.0847,8.0979,39000.0
2008-02-28 14:40:00,12.29,12.31,12.27,12.3,86200.0,8.0979,8.111,8.0847,8.1044,86200.0
2008-02-28 14:45:00,12.3,12.35,12.29,12.32,88000.0,8.1044,8.1374,8.0979,8.1176,88000.0
2008-02-28 14:50:00,12.33,12.36,12.33,12.34,43800.0,8.1242,8.144,8.1242,8.1308,43800.0
2008-02-28 14:55:00,12.35,12.35,12.31,12.33,16200.0,8.1374,8.1374,8.111,8.1242,16200.0
2008-02-28 15:00:00,12.33,12.37,12.24,12.24,34400.0,8.1242,8.1506,8.0649,8.0649,34400.0
2008-02-28 15:05:00,12.24,12.25,12.19,12.23,41000.0,8.0649,8.0715,8.032,8.0583,41000.0
2008-02-28 15:10:00,12.23,12.23,12.19,12.2,64800.0,8.0583,8.0583,8.032,8.0386,64800.0
2008-02-28 15:15:00,12.21,12.22,12.16,12.19,50800.0,8.0451,8.0517,8.0122,8.032,50800.0
2008-02-28 15:20:00,12.19,12.22,12.17,12.21,47400.0,8.032,8.0517,8.0188,8.0451,47400.0
2008-02-28 15:25:00,12.21,12.22,12.18,12.19,36600.0,8.0451,8.0517,8.0254,8.032,36600.0
2008-02-28 15:30:00,12.17,12.18,12.12,12.12,21400.0,8.0188,8.0254,7.9858,7.9858,21400.0
2008-02-28 15:35:00,12.13,12.16,12.12,12.14,26200.0,7.9924,8.0122,7.9858,7.999,26200.0
2008-02-28 15:40:00,12.14,12.21,12.14,12.18,43200.0,7.999,8.0451,7.999,8.0254,43200.0
2008-02-28 15:45:00,12.18,12.2,12.13,12.13,28000.0,8.0254,8.0386,7.9924,7.9924,28000.0
2008-02-28 15:50:00,12.12,12.18,12.12,12.15,60200.0,7.9858,8.0254,7.9858,8.0056,60200.0
2008-02-28 15:55:00,12.15,12.17,12.13,12.15,83800.0,8.0056,8.0188,7.9924,8.0056,83800.0
2008-02-29 09:35:00,12.04,12.05,11.91,12.0,26200.0,7.9331,7.9397,7.8475,7.9068,26200.0
2008-02-29 09:40:00,12.03,12.04,11.9,11.93,27800.0,7.9265,7.9331,7.8409,7.8607,27800.0
2008-02-29 09:45:00,11.91,11.92,11.81,11.84,64000.0,7.8475,7.8541,7.7816,7.8014,64000.0
2008-02-29 09:50:00,11.83,11.85,11.81,11.85,21600.0,7.7948,7.8079,7.7816,7.8079,21600.0
2008-02-29 09:55:00,11.84,11.95,11.83,11.95,21600.0,7.8014,7.8738,7.7948,7.8738,21600.0
2008-02-29 10:00:00,11.93,11.99,11.91,11.99,22000.0,7.8607,7.9002,7.8475,7.9002,22000.0
2008-02-29 10:05:00,11.99,12.01,11.95,11.99,70000.0,7.9002,7.9134,7.8738,7.9002,70000.0
2008-02-29 10:10:00,11.99,12.0,11.96,11.97,111800.0,7.9002,7.9068,7.8804,7.887,111800.0
2008-02-29 10:15:00,11.97,12.01,11.96,11.99,52600.0,7.887,7.9134,7.8804,7.9002,52600.0
2008-02-29 10:20:00,11.99,12.03,11.97,11.99,43200.0,7.9002,7.9265,7.887,7.9002,43200.0
2008-02-29 10:25:00,11.99,12.02,11.97,11.99,38400.0,7.9002,7.92,7.887,7.9002,38400.0
2008-02-29 10:30:00,11.99,11.99,11.96,11.99,38200.0,7.9002,7.9002,7.8804,7.9002,38200.0
2008-02-29 10:35:00,11.99,12.0,11.97,11.97,24800.0,7.9002,7.9068,7.887,7.887,24800.0
2008-02-29 10:40:00,11.97,11.99,11.97,11.98,28600.0,7.887,7.9002,7.887,7.8936,28600.0
2008-02-29 10:45:00,11.98,11.98,11.97,11.97,15000.0,7.8936,7.8936,7.887,7.887,15000.0
2008-02-29 10:50:00,11.97,12.0,11.97,12.0,24600.0,7.887,7.9068,7.887,7.9068,24600.0
2008-02-29 10:55:00,12.01,12.02,11.97,11.98,30000.0,7.9134,7.92,7.887,7.8936,30000.0
2008-02-29 11:00:00,11.98,11.99,11.97,11.99,22400.0,7.8936,7.9002,7.887,7.9002,22400.0
2008-02-29 11:05:00,11.99,11.99,11.96,11.97,46600.0,7.9002,7.9002,7.8804,7.887,46600.0
2008-02-29 11:10:00,11.98,11.99,11.96,11.96,53800.0,7.8936,7.9002,7.8804,7.8804,53800.0
2008-02-29 11:15:00,11.97,12.0,11.96,11.97,18200.0,7.887,7.9068,7.8804,7.887,18200.0
2008-02-29 11:20:00,11.97,11.98,11.97,11.97,10200.0,7.887,7.8936,7.887,7.887,10200.0
2008-02-29 11:25:00,11.97,12.0,11.97,11.98,15400.0,7.887,7.9068,7.887,7.8936,15400.0
2008-02-29 11:30:00,11.97,12.0,11.97,11.97,24400.0,7.887,7.9068,7.887,7.887,24400.0
2008-02-29 11:35:00,11.98,11.98,11.96,11.96,19400.0,7.8936,7.8936,7.8804,7.8804,19400.0
2008-02-29 11:40:00,11.96,11.97,11.92,11.93,53600.0,7.8804,7.887,7.8541,7.8607,53600.0
2008-02-29 11:45:00,11.93,11.93,11.9,11.9,8000.0,7.8607,7.8607,7.8409,7.8409,8000.0
2008-02-29 11:50:00,11.9,11.99,11.89,11.99,47400.0,7.8409,7.9002,7.8343,7.9002,47400.0
2008-02-29 11:55:00,11.99,11.99,11.98,11.98,32800.0,7.9002,7.9002,7.8936,7.8936,32800.0
2008-02-29 12:00:00,11.97,11.98,11.93,11.93,12800.0,7.887,7.8936,7.8607,7.8607,12800.0
2008-02-29 12:05:00,11.94,11.95,11.92,11.95,22400.0,7.8672,7.8738,7.8541,7.8738,22400.0
2008-02-29 12:10:00,11.95,11.96,11.94,11.96,20600.0,7.8738,7.8804,7.8672,7.8804,20600.0
2008-02-29 12:15:00,11.95,11.96,11.94,11.96,17800.0,7.8738,7.8804,7.8672,7.8804,17800.0
2008-02-29 12:20:00,11.95,11.96,11.94,11.95,28600.0,7.8738,7.8804,7.8672,7.8738,28600.0
2008-02-29 12:25:00,11.95,11.99,11.95,11.97,16200.0,7.8738,7.9002,7.8738,7.887,16200.0
2008-02-29 12:30:00,11.97,11.97,11.96,11.97,16800.0,7.887,7.887,7.8804,7.887,16800.0
2008-02-29 12:35:00,11.97,11.98,11.96,11.97,23800.0,7.887,7.8936,7.8804,7.887,23800.0
2008-02-29 12:40:00,11.97,11.98,11.96,11.97,21400.0,7.887,7.8936,7.8804,7.887,21400.0
2008-02-29 12:45:00,11.97,11.98,11.97,11.97,11000.0,7.887,7.8936,7.887,7.887,11000.0
2008-02-29 12:50:00,11.98,11.98,11.97,11.97,16200.0,7.8936,7.8936,7.887,7.887,16200.0
2008-02-29 12:55:00,11.98,12.0,11.97,11.98,26600.0,7.8936,7.9068,7.887,7.8936,26600.0
2008-02-29 13:00:00,11.97,11.99,11.97,11.99,24800.0,7.887,7.9002,7.887,7.9002,24800.0
2008-02-29 13:05:00,11.99,12.01,11.97,12.01,16600.0,7.9002,7.9134,7.887,7.9134,16600.0
2008-02-29 13:10:00,12.0,12.02,11.99,12.01,20000.0,7.9068,7.92,7.9002,7.9134,20000.0
2008-02-29 13:15:00,12.01,12.01,11.97,11.98,25200.0,7.9134,7.9134,7.887,7.8936,25200.0
2008-02-29 13:20:00,11.98,11.99,11.97,11.99,14600.0,7.8936,7.9002,7.887,7.9002,14600.0
2008-02-29 13:25:00,11.98,11.99,11.97,11.97,15000.0,7.8936,7.9002,7.887,7.887,15000.0
2008-02-29 13:30:00,11.97,11.99,11.97,11.98,128600.0,7.887,7.9002,7.887,7.8936,128600.0
2008-02-29 13:35:00,11.97,11.99,11.97,11.99,43600.0,7.887,7.9002,7.887,7.9002,43600.0
2008-02-29 13:40:00,11.99,11.99,11.97,11.97,28000.0,7.9002,7.9002,7.887,7.887,28000.0
2008-02-29 13:45:00,11.98,11.99,11.96,11.97,89600.0,7.8936,7.9002,7.8804,7.887,89600.0
2008-02-29 13:50:00,11.98,11.99,11.97,11.97,149400.0,7.8936,7.9002,7.887,7.887,149400.0
2008-02-29 13:55:00,11.97,11.99,11.97,11.97,77600.0,7.887,7.9002,7.887,7.887,77600.0
2008-02-29 14:00:00,11.97,11.99,11.94,11.95,93600.0,7.887,7.9002,7.8672,7.8738,93600.0
2008-02-29 14:05:00,11.95,11.97,11.95,11.95,32400.0,7.8738,7.887,7.8738,7.8738,32400.0
2008-02-29 14:10:00,11.96,11.96,11.94,11.96,152000.0,7.8804,7.8804,7.8672,7.8804,152000.0
2008-02-29 14:15:00,11.96,11.96,11.95,11.95,29600.0,7.8804,7.8804,7.8738,7.8738,29600.0
2008-02-29 14:20:00,11.95,11.96,11.95,11.96,31200.0,7.8738,7.8804,7.8738,7.8804,31200.0
2008-02-29 14:25:00,11.96,11.96,11.93,11.94,148000.0,7.8804,7.8804,7.8607,7.8672,148000.0
2008-02-29 14:30:00,11.93,11.93,11.88,11.88,34200.0,7.8607,7.8607,7.8277,7.8277,34200.0
2008-02-29 14:35:00,11.88,11.88,11.82,11.84,61600.0,7.8277,7.8277,7.7882,7.8014,61600.0
2008-02-29 14:40:00,11.84,11.9,11.83,11.9,35000.0,7.8014,7.8409,7.7948,7.8409,35000.0
2008-02-29 14:45:00,11.9,11.9,11.87,11.9,28400.0,7.8409,7.8409,7.8211,7.8409,28400.0
2008-02-29 14:50:00,11.9,11.93,11.86,11.92,55600.0,7.8409,7.8607,7.8145,7.8541,55600.0
2008-02-29 14:55:00,11.92,11.92,11.88,11.9,35800.0,7.8541,7.8541,7.8277,7.8409,35800.0
2008-02-29 15:00:00,11.9,11.9,11.81,11.83,123600.0,7.8409,7.8409,7.7816,7.7948,123600.0
2008-02-29 15:05:00,11.83,11.85,11.8,11.8,22600.0,7.7948,7.8079,7.775,7.775,22600.0
2008-02-29 15:10:00,11.8,11.81,11.78,11.8,46000.0,7.775,7.7816,7.7618,7.775,46000.0
2008-02-29 15:15:00,11.8,11.81,11.74,11.75,43000.0,7.775,7.7816,7.7355,7.7421,43000.0
2008-02-29 15:20:00,11.75,11.81,11.75,11.8,57800.0,7.7421,7.7816,7.7421,7.775,57800.0
2008-02-29 15:25:00,11.81,11.81,11.75,11.76,27600.0,7.7816,7.7816,7.7421,7.7486,27600.0
2008-02-29 15:30:00,11.76,11.76,11.72,11.72,61400.0,7.7486,7.7486,7.7223,7.7223,61400.0
2008-02-29 15:35:00,11.72,11.72,11.63,11.66,95000.0,7.7223,7.7223,7.663,7.6827,95000.0
2008-02-29 15:40:00,11.66,11.66,11.59,11.62,87200.0,7.6827,7.6827,7.6366,7.6564,87200.0
2008-02-29 15:45:00,11.61,11.63,11.55,11.56,62800.0,7.6498,7.663,7.6103,7.6169,62800.0
2008-02-29 15:50:00,11.56,11.62,11.55,11.62,82400.0,7.6169,7.6564,7.6103,7.6564,82400.0
2008-02-29 15:55:00,11.62,11.71,11.61,11.66,179000.0,7.6564,7.7157,7.6498,7.6827,179000.0
2008-03-03 09:30:00,11.71,11.71,11.61,11.64,31800.0,7.7157,7.7157,7.6498,7.6696,31800.0
2008-03-03 09:35:00,11.62,11.62,11.47,11.48,29600.0,7.6564,7.6564,7.5576,7.5641,29600.0
2008-03-03 09:40:00,11.45,11.48,11.4,11.42,58000.0,7.5444,7.5641,7.5114,7.5246,58000.0
2008-03-03 09:45:00,11.4,11.42,11.38,11.42,24400.0,7.5114,7.5246,7.4983,7.5246,24400.0
2008-03-03 09:50:00,11.42,11.44,11.41,11.43,15600.0,7.5246,7.5378,7.518,7.5312,15600.0
2008-03-03 09:55:00,11.43,11.44,11.35,11.37,31400.0,7.5312,7.5378,7.4785,7.4917,31400.0
2008-03-03 10:00:00,11.36,11.49,11.36,11.46,45600.0,7.4851,7.5707,7.4851,7.551,45600.0
2008-03-03 10:05:00,11.46,11.52,11.46,11.5,33200.0,7.551,7.5905,7.551,7.5773,33200.0
2008-03-03 10:10:00,11.49,11.58,11.49,11.58,31400.0,7.5707,7.63,7.5707,7.63,31400.0
2008-03-03 10:15:00,11.56,11.59,11.54,11.59,12600.0,7.6169,7.6366,7.6037,7.6366,12600.0
2008-03-03 10:20:00,11.6,11.62,11.6,11.62,12000.0,7.6432,7.6564,7.6432,7.6564,12000.0
2008-03-03 10:25:00,11.61,11.66,11.61,11.63,18400.0,7.6498,7.6827,7.6498,7.663,18400.0
2008-03-03 10:30:00,11.62,11.62,11.54,11.54,15600.0,7.6564,7.6564,7.6037,7.6037,15600.0
2008-03-03 10:35:00,11.55,11.59,11.54,11.59,26400.0,7.6103,7.6366,7.6037,7.6366,26400.0
2008-03-03 10:40:00,11.59,11.65,11.59,11.63,11800.0,7.6366,7.6762,7.6366,7.663,11800.0
2008-03-03 10:45:00,11.63,11.63,11.55,11.55,32400.0,7.663,7.663,7.6103,7.6103,32400.0
2008-03-03 10:50:00,11.56,11.59,11.56,11.57,15200.0,7.6169,7.6366,7.6169,7.6234,15200.0
2008-03-03 10:55:00,11.58,11.58,11.52,11.54,32600.0,7.63,7.63,7.5905,7.6037,32600.0
2008-03-03 11:00:00,11.56,11.56,11.53,11.55,10800.0,7.6169,7.6169,7.5971,7.6103,10800.0
2008-03-03 11:05:00,11.56,11.61,11.55,11.61,13800.0,7.6169,7.6498,7.6103,7.6498,13800.0
2008-03-03 11:10:00,11.61,11.64,11.58,11.63,28600.0,7.6498,7.6696,7.63,7.663,28600.0
2008-03-03 11:15:00,11.62,11.65,11.61,11.63,11200.0,7.6564,7.6762,7.6498,7.663,11200.0
2008-03-03 11:20:00,11.62,11.69,11.62,11.68,18600.0,7.6564,7.7025,7.6564,7.6959,18600.0
2008-03-03 11:25:00,11.68,11.74,11.68,11.74,29400.0,7.6959,7.7355,7.6959,7.7355,29400.0
2008-03-03 11:30:00,11.72,11.79,11.72,11.79,25800.0,7.7223,7.7684,7.7223,7.7684,25800.0
2008-03-03 11:35:00,11.78,11.8,11.77,11.79,24000.0,7.7618,7.775,7.7552,7.7684,24000.0
2008-03-03 11:40:00,11.79,11.79,11.75,11.76,22000.0,7.7684,7.7684,7.7421,7.7486,22000.0
2008-03-03 11:45:00,11.76,11.77,11.74,11.77,50000.0,7.7486,7.7552,7.7355,7.7552,50000.0
2008-03-03 11:50:00,11.76,11.83,11.76,11.83,41400.0,7.7486,7.7948,7.7486,7.7948,41400.0
2008-03-03 11:55:00,11.83,11.88,11.83,11.88,36600.0,7.7948,7.8277,7.7948,7.8277,36600.0
2008-03-03 12:00:00,11.88,11.9,11.84,11.84,56200.0,7.8277,7.8409,7.8014,7.8014,56200.0
2008-03-03 12:05:00,11.83,11.83,11.81,11.83,19400.0,7.7948,7.7948,7.7816,7.7948,19400.0
2008-03-03 12:10:00,11.82,11.82,11.78,11.78,16000.0,7.7882,7.7882,7.7618,7.7618,16000.0
2008-03-03 12:15:00,11.77,11.78,11.74,11.78,22400.0,7.7552,7.7618,7.7355,7.7618,22400.0
2008-03-03 12:20:00,11.79,11.85,11.79,11.84,20600.0,7.7684,7.8079,7.7684,7.8014,20600.0
2008-03-03 12:25:00,11.84,11.85,11.81,11.82,21200.0,7.8014,7.8079,7.7816,7.7882,21200.0
2008-03-03 12:30:00,11.82,11.88,11.81,11.85,31800.0,7.7882,7.8277,7.7816,7.8079,31800.0
2008-03-03 12:35:00,11.85,11.85,11.8,11.83,14400.0,7.8079,7.8079,7.775,7.7948,14400.0
2008-03-03 12:40:00,11.83,11.85,11.81,11.81,17200.0,7.7948,7.8079,7.7816,7.7816,17200.0
2008-03-03 12:45:00,11.81,11.81,11.77,11.77,12200.0,7.7816,7.7816,7.7552,7.7552,12200.0
2008-03-03 12:50:00,11.76,11.77,11.74,11.76,14200.0,7.7486,7.7552,7.7355,7.7486,14200.0
2008-03-03 12:55:00,11.75,11.79,11.72,11.79,24000.0,7.7421,7.7684,7.7223,7.7684,24000.0
2008-03-03 13:00:00,11.79,11.83,11.79,11.83,13800.0,7.7684,7.7948,7.7684,7.7948,13800.0
2008-03-03 13:05:00,11.83,11.83,11.79,11.79,14600.0,7.7948,7.7948,7.7684,7.7684,14600.0
2008-03-03 13:10:00,11.79,11.81,11.79,11.8,13600.0,7.7684,7.7816,7.7684,7.775,13600.0
2008-03-03 13:15:00,11.8,11.8,11.74,11.74,20400.0,7.775,7.775,7.7355,7.7355,20400.0
2008-03-03 13:20:00,11.74,11.75,11.71,11.72,20400.0,7.7355,7.7421,7.7157,7.7223,20400.0
2008-03-03 13:25:00,11.72,11.79,11.72,11.79,13000.0,7.7223,7.7684,7.7223,7.7684,13000.0
2008-03-03 13:30:00,11.79,11.8,11.76,11.77,16600.0,7.7684,7.775,7.7486,7.7552,16600.0
2008-03-03 13:35:00,11.78,11.78,11.73,11.74,16400.0,7.7618,7.7618,7.7289,7.7355,16400.0
2008-03-03 13:40:00,11.75,11.77,11.74,11.76,10200.0,7.7421,7.7552,7.7355,7.7486,10200.0
2008-03-03 13:45:00,11.76,11.84,11.76,11.83,30200.0,7.7486,7.8014,7.7486,7.7948,30200.0
2008-03-03 13:50:00,11.83,11.86,11.81,11.81,23800.0,7.7948,7.8145,7.7816,7.7816,23800.0
2008-03-03 13:55:00,11.81,11.82,11.75,11.75,9800.0,7.7816,7.7882,7.7421,7.7421,9800.0
2008-03-03 14:00:00,11.75,11.76,11.71,11.72,37600.0,7.7421,7.7486,7.7157,7.7223,37600.0
2008-03-03 14:05:00,11.72,11.79,11.72,11.78,58200.0,7.7223,7.7684,7.7223,7.7618,58200.0
2008-03-03 14:10:00,11.78,11.81,11.78,11.8,37600.0,7.7618,7.7816,7.7618,7.775,37600.0
2008-03-03 14:15:00,11.8,11.81,11.73,11.73,69000.0,7.775,7.7816,7.7289,7.7289,69000.0
2008-03-03 14:20:00,11.73,11.79,11.72,11.78,70800.0,7.7289,7.7684,7.7223,7.7618,70800.0
2008-03-03 14:25:00,11.77,11.79,11.75,11.78,34800.0,7.7552,7.7684,7.7421,7.7618,34800.0
2008-03-03 14:30:00,11.78,11.8,11.76,11.77,25200.0,7.7618,7.775,7.7486,7.7552,25200.0
2008-03-03 14:35:00,11.77,11.78,11.72,11.74,37600.0,7.7552,7.7618,7.7223,7.7355,37600.0
2008-03-03 14:40:00,11.74,11.78,11.72,11.77,40800.0,7.7355,7.7618,7.7223,7.7552,40800.0
2008-03-03 14:45:00,11.78,11.79,11.75,11.76,37400.0,7.7618,7.7684,7.7421,7.7486,37400.0
2008-03-03 14:50:00,11.76,11.78,11.71,11.72,46200.0,7.7486,7.7618,7.7157,7.7223,46200.0
2008-03-03 14:55:00,11.72,11.72,11.7,11.72,32000.0,7.7223,7.7223,7.7091,7.7223,32000.0
2008-03-03 15:00:00,11.74,11.77,11.74,11.74,47800.0,7.7355,7.7552,7.7355,7.7355,47800.0
2008-03-03 15:05:00,11.74,11.77,11.74,11.77,42600.0,7.7355,7.7552,7.7355,7.7552,42600.0
2008-03-03 15:10:00,11.77,11.78,11.76,11.76,46800.0,7.7552,7.7618,7.7486,7.7486,46800.0
2008-03-03 15:15:00,11.76,11.8,11.76,11.78,60200.0,7.7486,7.775,7.7486,7.7618,60200.0
2008-03-03 15:20:00,11.79,11.81,11.77,11.78,42400.0,7.7684,7.7816,7.7552,7.7618,42400.0
2008-03-03 15:25:00,11.77,11.8,11.76,11.77,32000.0,7.7552,7.775,7.7486,7.7552,32000.0
2008-03-03 15:30:00,11.77,11.81,11.76,11.76,37800.0,7.7552,7.7816,7.7486,7.7486,37800.0
2008-03-03 15:35:00,11.77,11.79,11.76,11.79,62400.0,7.7552,7.7684,7.7486,7.7684,62400.0
2008-03-03 15:40:00,11.79,11.84,11.77,11.84,62200.0,7.7684,7.8014,7.7552,7.8014,62200.0
2008-03-03 15:45:00,11.83,11.87,11.81,11.84,58000.0,7.7948,7.8211,7.7816,7.8014,58000.0
2008-03-03 15:50:00,11.84,11.88,11.84,11.86,41400.0,7.8014,7.8277,7.8014,7.8145,41400.0
2008-03-03 15:55:00,11.86,11.86,11.81,11.83,84400.0,7.8145,7.8145,7.7816,7.7948,84400.0
2008-03-04 09:35:00,11.69,11.72,11.62,11.62,16800.0,7.7025,7.7223,7.6564,7.6564,16800.0
2008-03-04 09:40:00,11.62,11.71,11.62,11.69,29800.0,7.6564,7.7157,7.6564,7.7025,29800.0
2008-03-04 09:45:00,11.68,11.69,11.58,11.63,49000.0,7.6959,7.7025,7.63,7.663,49000.0
2008-03-04 09:50:00,11.64,11.83,11.6,11.8,25000.0,7.6696,7.7948,7.6432,7.775,25000.0
2008-03-04 09:55:00,11.81,11.86,11.79,11.83,34400.0,7.7816,7.8145,7.7684,7.7948,34400.0
2008-03-04 10:00:00,11.83,11.85,11.67,11.7,33600.0,7.7948,7.8079,7.6893,7.7091,33600.0
2008-03-04 10:05:00,11.71,11.74,11.62,11.63,27000.0,7.7157,7.7355,7.6564,7.663,27000.0
2008-03-04 10:10:00,11.63,11.67,11.61,11.63,19000.0,7.663,7.6893,7.6498,7.663,19000.0
2008-03-04 10:15:00,11.63,11.64,11.58,11.61,15400.0,7.663,7.6696,7.63,7.6498,15400.0
2008-03-04 10:20:00,11.61,11.66,11.61,11.62,25600.0,7.6498,7.6827,7.6498,7.6564,25600.0
2008-03-04 10:25:00,11.62,11.62,11.59,11.6,13200.0,7.6564,7.6564,7.6366,7.6432,13200.0
2008-03-04 10:30:00,11.59,11.59,11.56,11.59,21200.0,7.6366,7.6366,7.6169,7.6366,21200.0
2008-03-04 10:35:00,11.58,11.6,11.56,11.58,17000.0,7.63,7.6432,7.6169,7.63,17000.0
2008-03-04 10:40:00,11.58,11.58,11.54,11.54,38200.0,7.63,7.63,7.6037,7.6037,38200.0
2008-03-04 10:45:00,11.54,11.59,11.52,11.56,45000.0,7.6037,7.6366,7.5905,7.6169,45000.0
2008-03-04 10:50:00,11.56,11.6,11.56,11.58,14000.0,7.6169,7.6432,7.6169,7.63,14000.0
2008-03-04 10:55:00,11.57,11.59,11.56,11.56,12200.0,7.6234,7.6366,7.6169,7.6169,12200.0
2008-03-04 11:00:00,11.56,11.57,11.54,11.56,11000.0,7.6169,7.6234,7.6037,7.6169,11000.0
2008-03-04 11:05:00,11.55,11.55,11.52,11.55,23400.0,7.6103,7.6103,7.5905,7.6103,23400.0
2008-03-04 11:10:00,11.54,11.58,11.53,11.58,22000.0,7.6037,7.63,7.5971,7.63,22000.0
2008-03-04 11:15:00,11.58,11.63,11.58,11.63,14400.0,7.63,7.663,7.63,7.663,14400.0
2008-03-04 11:20:00,11.63,11.65,11.6,11.63,22600.0,7.663,7.6762,7.6432,7.663,22600.0
2008-03-04 11:25:00,11.65,11.67,11.63,11.67,13200.0,7.6762,7.6893,7.663,7.6893,13200.0
2008-03-04 11:30:00,11.67,11.67,11.62,11.63,7400.0,7.6893,7.6893,7.6564,7.663,7400.0
2008-03-04 11:35:00,11.63,11.67,11.63,11.67,7400.0,7.663,7.6893,7.663,7.6893,7400.0
2008-03-04 11:40:00,11.67,11.68,11.63,11.63,8400.0,7.6893,7.6959,7.663,7.663,8400.0
2008-03-04 11:45:00,11.63,11.66,11.63,11.65,4000.0,7.663,7.6827,7.663,7.6762,4000.0
2008-03-04 11:50:00,11.67,11.7,11.67,11.68,11800.0,7.6893,7.7091,7.6893,7.6959,11800.0
2008-03-04 11:55:00,11.68,11.68,11.57,11.6,18800.0,7.6959,7.6959,7.6234,7.6432,18800.0
2008-03-04 12:00:00,11.6,11.63,11.59,11.63,5400.0,7.6432,7.663,7.6366,7.663,5400.0
2008-03-04 12:05:00,11.63,11.7,11.62,11.65,11400.0,7.663,7.7091,7.6564,7.6762,11400.0
2008-03-04 12:10:00,11.67,11.69,11.66,11.69,8000.0,7.6893,7.7025,7.6827,7.7025,8000.0
2008-03-04 12:15:00,11.68,11.68,11.62,11.63,6000.0,7.6959,7.6959,7.6564,7.663,6000.0
2008-03-04 12:20:00,11.63,11.68,11.63,11.67,5000.0,7.663,7.6959,7.663,7.6893,5000.0
2008-03-04 12:25:00,11.68,11.68,11.65,11.67,6600.0,7.6959,7.6959,7.6762,7.6893,6600.0
2008-03-04 12:30:00,11.67,11.72,11.67,11.71,10800.0,7.6893,7.7223,7.6893,7.7157,10800.0
2008-03-04 12:35:00,11.71,11.72,11.69,11.71,9000.0,7.7157,7.7223,7.7025,7.7157,9000.0
2008-03-04 12:40:00,11.71,11.74,11.71,11.72,4800.0,7.7157,7.7355,7.7157,7.7223,4800.0
2008-03-04 12:45:00,11.72,11.76,11.72,11.72,10000.0,7.7223,7.7486,7.7223,7.7223,10000.0
2008-03-04 12:50:00,11.73,11.74,11.7,11.71,6200.0,7.7289,7.7355,7.7091,7.7157,6200.0
2008-03-04 12:55:00,11.72,11.72,11.65,11.65,21600.0,7.7223,7.7223,7.6762,7.6762,21600.0
2008-03-04 13:00:00,11.65,11.67,11.63,11.63,18000.0,7.6762,7.6893,7.663,7.663,18000.0
2008-03-04 13:05:00,11.63,11.63,11.58,11.59,22600.0,7.663,7.663,7.63,7.6366,22600.0
2008-03-04 13:10:00,11.59,11.66,11.59,11.66,20800.0,7.6366,7.6827,7.6366,7.6827,20800.0
2008-03-04 13:15:00,11.66,11.67,11.65,11.65,3800.0,7.6827,7.6893,7.6762,7.6762,3800.0
2008-03-04 13:20:00,11.65,11.65,11.62,11.63,7000.0,7.6762,7.6762,7.6564,7.663,7000.0
2008-03-04 13:25:00,11.64,11.67,11.63,11.65,5800.0,7.6696,7.6893,7.663,7.6762,5800.0
2008-03-04 13:30:00,11.65,11.66,11.59,11.59,15800.0,7.6762,7.6827,7.6366,7.6366,15800.0
2008-03-04 13:35:00,11.58,11.59,11.52,11.56,38400.0,7.63,7.6366,7.5905,7.6169,38400.0
2008-03-04 13:40:00,11.56,11.59,11.56,11.58,8400.0,7.6169,7.6366,7.6169,7.63,8400.0
2008-03-04 13:45:00,11.57,11.59,11.55,11.59,18400.0,7.6234,7.6366,7.6103,7.6366,18400.0
2008-03-04 13:50:00,11.6,11.62,11.57,11.62,16200.0,7.6432,7.6564,7.6234,7.6564,16200.0
2008-03-04 13:55:00,11.61,11.61,11.55,11.55,15600.0,7.6498,7.6498,7.6103,7.6103,15600.0
2008-03-04 14:00:00,11.55,11.56,11.52,11.55,22800.0,7.6103,7.6169,7.5905,7.6103,22800.0
2008-03-04 14:05:00,11.55,11.55,11.49,11.5,25600.0,7.6103,7.6103,7.5707,7.5773,25600.0
2008-03-04 14:10:00,11.5,11.54,11.49,11.52,22600.0,7.5773,7.6037,7.5707,7.5905,22600.0
2008-03-04 14:15:00,11.53,11.59,11.53,11.58,26400.0,7.5971,7.6366,7.5971,7.63,26400.0
2008-03-04 14:20:00,11.57,11.61,11.56,11.59,22600.0,7.6234,7.6498,7.6169,7.6366,22600.0
2008-03-04 14:25:00,11.58,11.62,11.58,11.59,17200.0,7.63,7.6564,7.63,7.6366,17200.0
2008-03-04 14:30:00,11.6,11.6,11.57,11.6,15400.0,7.6432,7.6432,7.6234,7.6432,15400.0
2008-03-04 14:35:00,11.6,11.61,11.59,11.6,8000.0,7.6432,7.6498,7.6366,7.6432,8000.0
2008-03-04 14:40:00,11.61,11.64,11.6,11.64,8600.0,7.6498,7.6696,7.6432,7.6696,8600.0
2008-03-04 14:45:00,11.64,11.71,11.63,11.7,16000.0,7.6696,7.7157,7.663,7.7091,16000.0
2008-03-04 14:50:00,11.7,11.7,11.63,11.68,35400.0,7.7091,7.7091,7.663,7.6959,35400.0
2008-03-04 14:55:00,11.66,11.67,11.6,11.63,23800.0,7.6827,7.6893,7.6432,7.663,23800.0
2008-03-04 15:00:00,11.63,11.76,11.61,11.76,21200.0,7.663,7.7486,7.6498,7.7486,21200.0
2008-03-04 15:05:00,11.75,11.84,11.75,11.8,43400.0,7.7421,7.8014,7.7421,7.775,43400.0
2008-03-04 15:10:00,11.8,11.8,11.71,11.74,71800.0,7.775,7.775,7.7157,7.7355,71800.0
2008-03-04 15:15:00,11.74,11.81,11.74,11.81,23800.0,7.7355,7.7816,7.7355,7.7816,23800.0
2008-03-04 15:20:00,11.81,11.81,11.77,11.8,17800.0,7.7816,7.7816,7.7552,7.775,17800.0
2008-03-04 15:25:00,11.78,11.78,11.72,11.74,25200.0,7.7618,7.7618,7.7223,7.7355,25200.0
2008-03-04 15:30:00,11.74,11.74,11.69,11.74,23400.0,7.7355,7.7355,7.7025,7.7355,23400.0
2008-03-04 15:35:00,11.74,11.79,11.72,11.79,14400.0,7.7355,7.7684,7.7223,7.7684,14400.0
2008-03-04 15:40:00,11.78,11.87,11.78,11.85,55600.0,7.7618,7.8211,7.7618,7.8079,55600.0
2008-03-04 15:45:00,11.84,11.87,11.81,11.84,47800.0,7.8014,7.8211,7.7816,7.8014,47800.0
2008-03-04 15:50:00,11.84,11.84,11.81,11.83,44600.0,7.8014,7.8014,7.7816,7.7948,44600.0
2008-03-04 15:55:00,11.81,11.84,11.81,11.81,40000.0,7.7816,7.8014,7.7816,7.7816,40000.0
2008-03-05 09:30:00,11.88,11.95,11.88,11.9,6000.0,7.8277,7.8738,7.8277,7.8409,6000.0
2008-03-05 09:35:00,11.92,11.92,11.86,11.87,3800.0,7.8541,7.8541,7.8145,7.8211,3800.0
2008-03-05 09:40:00,11.86,11.86,11.8,11.85,11400.0,7.8145,7.8145,7.775,7.8079,11400.0
2008-03-05 09:45:00,11.87,11.96,11.86,11.94,18800.0,7.8211,7.8804,7.8145,7.8672,18800.0
2008-03-05 09:50:00,11.96,12.08,11.96,12.07,29200.0,7.8804,7.9595,7.8804,7.9529,29200.0
2008-03-05 09:55:00,12.07,12.09,12.05,12.08,18800.0,7.9529,7.9661,7.9397,7.9595,18800.0
2008-03-05 10:00:00,12.09,12.17,12.08,12.16,47600.0,7.9661,8.0188,7.9595,8.0122,47600.0
2008-03-05 10:05:00,12.15,12.15,12.03,12.05,22800.0,8.0056,8.0056,7.9265,7.9397,22800.0
2008-03-05 10:10:00,12.07,12.11,12.04,12.07,27800.0,7.9529,7.9793,7.9331,7.9529,27800.0
2008-03-05 10:15:00,12.08,12.19,12.08,12.15,68000.0,7.9595,8.032,7.9595,8.0056,68000.0
2008-03-05 10:20:00,12.14,12.17,12.08,12.1,89400.0,7.999,8.0188,7.9595,7.9727,89400.0
2008-03-05 10:25:00,12.1,12.12,12.04,12.05,32200.0,7.9727,7.9858,7.9331,7.9397,32200.0
2008-03-05 10:30:00,12.05,12.05,11.95,11.95,34200.0,7.9397,7.9397,7.8738,7.8738,34200.0
2008-03-05 10:35:00,11.95,11.95,11.9,11.93,32800.0,7.8738,7.8738,7.8409,7.8607,32800.0
2008-03-05 10:40:00,11.93,11.93,11.89,11.9,47000.0,7.8607,7.8607,7.8343,7.8409,47000.0
2008-03-05 10:45:00,11.89,11.96,11.88,11.95,45000.0,7.8343,7.8804,7.8277,7.8738,45000.0
2008-03-05 10:50:00,11.94,11.96,11.88,11.88,46600.0,7.8672,7.8804,7.8277,7.8277,46600.0
2008-03-05 10:55:00,11.9,11.93,11.88,11.88,36800.0,7.8409,7.8607,7.8277,7.8277,36800.0
2008-03-05 11:00:00,11.88,11.88,11.83,11.88,21400.0,7.8277,7.8277,7.7948,7.8277,21400.0
2008-03-05 11:05:00,11.88,11.88,11.81,11.82,19000.0,7.8277,7.8277,7.7816,7.7882,19000.0
2008-03-05 11:10:00,11.82,11.88,11.81,11.87,13600.0,7.7882,7.8277,7.7816,7.8211,13600.0
2008-03-05 11:15:00,11.87,11.92,11.87,11.87,17600.0,7.8211,7.8541,7.8211,7.8211,17600.0
2008-03-05 11:20:00,11.88,11.88,11.78,11.79,22400.0,7.8277,7.8277,7.7618,7.7684,22400.0
2008-03-05 11:25:00,11.79,11.88,11.77,11.87,30800.0,7.7684,7.8277,7.7552,7.8211,30800.0
2008-03-05 11:30:00,11.85,11.87,11.83,11.87,10800.0,7.8079,7.8211,7.7948,7.8211,10800.0
2008-03-05 11:35:00,11.86,11.86,11.81,11.81,8800.0,7.8145,7.8145,7.7816,7.7816,8800.0
2008-03-05 11:40:00,11.82,11.82,11.79,11.8,13600.0,7.7882,7.7882,7.7684,7.775,13600.0
2008-03-05 11:45:00,11.8,11.8,11.74,11.75,19200.0,7.775,7.775,7.7355,7.7421,19200.0
2008-03-05 11:50:00,11.74,11.81,11.74,11.8,13400.0,7.7355,7.7816,7.7355,7.775,13400.0
2008-03-05 11:55:00,11.8,11.81,11.79,11.81,6800.0,7.775,7.7816,7.7684,7.7816,6800.0
2008-03-05 12:00:00,11.81,11.96,11.81,11.92,44400.0,7.7816,7.8804,7.7816,7.8541,44400.0
2008-03-05 12:05:00,11.93,11.98,11.85,11.86,53400.0,7.8607,7.8936,7.8079,7.8145,53400.0
2008-03-05 12:10:00,11.87,11.93,11.84,11.87,30200.0,7.8211,7.8607,7.8014,7.8211,30200.0
2008-03-05 12:15:00,11.87,11.87,11.8,11.84,20200.0,7.8211,7.8211,7.775,7.8014,20200.0
2008-03-05 12:20:00,11.85,11.86,11.82,11.85,20200.0,7.8079,7.8145,7.7882,7.8079,20200.0
2008-03-05 12:25:00,11.85,11.85,11.76,11.8,33000.0,7.8079,7.8079,7.7486,7.775,33000.0
2008-03-05 12:30:00,11.8,11.83,11.77,11.77,17000.0,7.775,7.7948,7.7552,7.7552,17000.0
2008-03-05 12:35:00,11.76,11.77,11.65,11.68,74200.0,7.7486,7.7552,7.6762,7.6959,74200.0
2008-03-05 12:40:00,11.68,11.69,11.63,11.65,74200.0,7.6959,7.7025,7.663,7.6762,74200.0
2008-03-05 12:45:00,11.65,11.67,11.62,11.63,53600.0,7.6762,7.6893,7.6564,7.663,53600.0
2008-03-05 12:50:00,11.63,11.67,11.6,11.65,43400.0,7.663,7.6893,7.6432,7.6762,43400.0
2008-03-05 12:55:00,11.65,11.85,11.63,11.67,95000.0,7.6762,7.8079,7.663,7.6893,95000.0
2008-03-05 13:00:00,11.66,11.72,11.66,11.7,24200.0,7.6827,7.7223,7.6827,7.7091,24200.0
2008-03-05 13:05:00,11.7,11.76,11.7,11.75,33800.0,7.7091,7.7486,7.7091,7.7421,33800.0
2008-03-05 13:10:00,11.76,11.77,11.7,11.7,98400.0,7.7486,7.7552,7.7091,7.7091,98400.0
2008-03-05 13:15:00,11.7,11.76,11.63,11.65,53600.0,7.7091,7.7486,7.663,7.6762,53600.0
2008-03-05 13:20:00,11.64,11.64,11.57,11.57,24800.0,7.6696,7.6696,7.6234,7.6234,24800.0
2008-03-05 13:25:00,11.56,11.62,11.56,11.59,17200.0,7.6169,7.6564,7.6169,7.6366,17200.0
2008-03-05 13:30:00,11.6,11.63,11.54,11.55,33400.0,7.6432,7.663,7.6037,7.6103,33400.0
2008-03-05 13:35:00,11.54,11.54,11.45,11.46,101000.0,7.6037,7.6037,7.5444,7.551,101000.0
2008-03-05 13:40:00,11.47,11.5,11.45,11.49,44600.0,7.5576,7.5773,7.5444,7.5707,44600.0
2008-03-05 13:45:00,11.5,11.51,11.49,11.51,43800.0,7.5773,7.5839,7.5707,7.5839,43800.0
2008-03-05 13:50:00,11.51,11.54,11.51,11.54,22000.0,7.5839,7.6037,7.5839,7.6037,22000.0
2008-03-05 13:55:00,11.55,11.57,11.51,11.53,19400.0,7.6103,7.6234,7.5839,7.5971,19400.0
2008-03-05 14:00:00,11.54,11.55,11.49,11.53,44600.0,7.6037,7.6103,7.5707,7.5971,44600.0
2008-03-05 14:05:00,11.53,11.55,11.51,11.54,18000.0,7.5971,7.6103,7.5839,7.6037,18000.0
2008-03-05 14:10:00,11.56,11.58,11.54,11.58,11800.0,7.6169,7.63,7.6037,7.63,11800.0
2008-03-05 14:15:00,11.59,11.61,11.56,11.58,17000.0,7.6366,7.6498,7.6169,7.63,17000.0
2008-03-05 14:20:00,11.56,11.61,11.53,11.61,21400.0,7.6169,7.6498,7.5971,7.6498,21400.0
2008-03-05 14:25:00,11.61,11.62,11.59,11.6,15200.0,7.6498,7.6564,7.6366,7.6432,15200.0
2008-03-05 14:30:00,11.61,11.61,11.56,11.56,8400.0,7.6498,7.6498,7.6169,7.6169,8400.0
2008-03-05 14:35:00,11.55,11.6,11.55,11.56,17800.0,7.6103,7.6432,7.6103,7.6169,17800.0
2008-03-05 14:40:00,11.56,11.6,11.56,11.58,14000.0,7.6169,7.6432,7.6169,7.63,14000.0
2008-03-05 14:45:00,11.58,11.66,11.58,11.65,29800.0,7.63,7.6827,7.63,7.6762,29800.0
2008-03-05 14:50:00,11.65,11.7,11.65,11.67,34400.0,7.6762,7.7091,7.6762,7.6893,34400.0
2008-03-05 14:55:00,11.68,11.68,11.61,11.64,18400.0,7.6959,7.6959,7.6498,7.6696,18400.0
2008-03-05 15:00:00,11.64,11.65,11.61,11.65,20200.0,7.6696,7.6762,7.6498,7.6762,20200.0
2008-03-05 15:05:00,11.65,11.68,11.63,11.63,20000.0,7.6762,7.6959,7.663,7.663,20000.0
2008-03-05 15:10:00,11.64,11.67,11.63,11.63,12600.0,7.6696,7.6893,7.663,7.663,12600.0
2008-03-05 15:15:00,11.63,11.64,11.6,11.62,19200.0,7.663,7.6696,7.6432,7.6564,19200.0
2008-03-05 15:20:00,11.61,11.65,11.61,11.65,22800.0,7.6498,7.6762,7.6498,7.6762,22800.0
2008-03-05 15:25:00,11.65,11.7,11.64,11.68,32400.0,7.6762,7.7091,7.6696,7.6959,32400.0
2008-03-05 15:30:00,11.67,11.7,11.65,11.69,28200.0,7.6893,7.7091,7.6762,7.7025,28200.0
2008-03-05 15:35:00,11.69,11.7,11.63,11.63,18200.0,7.7025,7.7091,7.663,7.663,18200.0
2008-03-05 15:40:00,11.63,11.67,11.63,11.65,28000.0,7.663,7.6893,7.663,7.6762,28000.0
2008-03-05 15:45:00,11.65,11.65,11.63,11.63,30000.0,7.6762,7.6762,7.663,7.663,30000.0
2008-03-05 15:50:00,11.65,11.65,11.63,11.64,29400.0,7.6762,7.6762,7.663,7.6696,29400.0
2008-03-05 15:55:00,11.64,11.67,11.62,11.66,70800.0,7.6696,7.6893,7.6564,7.6827,70800.0
2008-03-06 09:30:00,11.58,11.63,11.47,11.58,18800.0,7.63,7.663,7.5576,7.63,18800.0
2008-03-06 09:35:00,11.56,11.59,11.49,11.49,19200.0,7.6169,7.6366,7.5707,7.5707,19200.0
2008-03-06 09:40:00,11.49,11.5,11.42,11.5,21000.0,7.5707,7.5773,7.5246,7.5773,21000.0
2008-03-06 09:45:00,11.49,11.52,11.45,11.47,23000.0,7.5707,7.5905,7.5444,7.5576,23000.0
2008-03-06 09:50:00,11.47,11.49,11.45,11.47,23000.0,7.5576,7.5707,7.5444,7.5576,23000.0
2008-03-06 09:55:00,11.47,11.52,11.46,11.47,28000.0,7.5576,7.5905,7.551,7.5576,28000.0
2008-03-06 10:00:00,11.46,11.46,11.37,11.38,29800.0,7.551,7.551,7.4917,7.4983,29800.0
2008-03-06 10:05:00,11.38,11.39,11.34,11.35,39200.0,7.4983,7.5048,7.4719,7.4785,39200.0
2008-03-06 10:10:00,11.34,11.36,11.31,11.34,30600.0,7.4719,7.4851,7.4521,7.4719,30600.0
2008-03-06 10:15:00,11.34,11.37,11.33,11.34,28200.0,7.4719,7.4917,7.4653,7.4719,28200.0
2008-03-06 10:20:00,11.34,11.35,11.31,11.31,23200.0,7.4719,7.4785,7.4521,7.4521,23200.0
2008-03-06 10:25:00,11.31,11.38,11.31,11.37,33000.0,7.4521,7.4983,7.4521,7.4917,33000.0
2008-03-06 10:30:00,11.37,11.45,11.36,11.4,43200.0,7.4917,7.5444,7.4851,7.5114,43200.0
2008-03-06 10:35:00,11.4,11.4,11.33,11.35,24800.0,7.5114,7.5114,7.4653,7.4785,24800.0
2008-03-06 10:40:00,11.35,11.43,11.35,11.43,92400.0,7.4785,7.5312,7.4785,7.5312,92400.0
2008-03-06 10:45:00,11.43,11.46,11.43,11.43,46800.0,7.5312,7.551,7.5312,7.5312,46800.0
2008-03-06 10:50:00,11.43,11.46,11.43,11.45,34800.0,7.5312,7.551,7.5312,7.5444,34800.0
2008-03-06 10:55:00,11.44,11.49,11.43,11.48,41400.0,7.5378,7.5707,7.5312,7.5641,41400.0
2008-03-06 11:00:00,11.48,11.49,11.44,11.44,45400.0,7.5641,7.5707,7.5378,7.5378,45400.0
2008-03-06 11:05:00,11.44,11.45,11.43,11.44,99600.0,7.5378,7.5444,7.5312,7.5378,99600.0
2008-03-06 11:10:00,11.44,11.45,11.42,11.42,106400.0,7.5378,7.5444,7.5246,7.5246,106400.0
2008-03-06 11:15:00,11.42,11.44,11.41,11.43,27800.0,7.5246,7.5378,7.518,7.5312,27800.0
2008-03-06 11:20:00,11.43,11.46,11.43,11.45,32000.0,7.5312,7.551,7.5312,7.5444,32000.0
2008-03-06 11:25:00,11.44,11.47,11.43,11.43,73000.0,7.5378,7.5576,7.5312,7.5312,73000.0
2008-03-06 11:30:00,11.44,11.44,11.42,11.43,19200.0,7.5378,7.5378,7.5246,7.5312,19200.0
2008-03-06 11:35:00,11.42,11.42,11.39,11.41,37600.0,7.5246,7.5246,7.5048,7.518,37600.0
2008-03-06 11:40:00,11.4,11.42,11.38,11.4,19400.0,7.5114,7.5246,7.4983,7.5114,19400.0
2008-03-06 11:45:00,11.4,11.48,11.38,11.47,60000.0,7.5114,7.5641,7.4983,7.5576,60000.0
2008-03-06 11:50:00,11.47,11.49,11.45,11.47,51400.0,7.5576,7.5707,7.5444,7.5576,51400.0
2008-03-06 11:55:00,11.47,11.49,11.47,11.49,45200.0,7.5576,7.5707,7.5576,7.5707,45200.0
2008-03-06 12:00:00,11.49,11.49,11.43,11.46,34000.0,7.5707,7.5707,7.5312,7.551,34000.0
2008-03-06 12:05:00,11.46,11.49,11.46,11.48,25000.0,7.551,7.5707,7.551,7.5641,25000.0
2008-03-06 12:10:00,11.47,11.47,11.43,11.45,18600.0,7.5576,7.5576,7.5312,7.5444,18600.0
2008-03-06 12:15:00,11.43,11.44,11.39,11.39,18600.0,7.5312,7.5378,7.5048,7.5048,18600.0
2008-03-06 12:20:00,11.39,11.4,11.37,11.4,9800.0,7.5048,7.5114,7.4917,7.5114,9800.0
2008-03-06 12:25:00,11.38,11.4,11.38,11.39,9400.0,7.4983,7.5114,7.4983,7.5048,9400.0
2008-03-06 12:30:00,11.4,11.43,11.38,11.4,29600.0,7.5114,7.5312,7.4983,7.5114,29600.0
2008-03-06 12:35:00,11.39,11.4,11.38,11.4,9600.0,7.5048,7.5114,7.4983,7.5114,9600.0
2008-03-06 12:40:00,11.39,11.45,11.39,11.45,11400.0,7.5048,7.5444,7.5048,7.5444,11400.0
2008-03-06 12:45:00,11.45,11.45,11.42,11.44,12400.0,7.5444,7.5444,7.5246,7.5378,12400.0
2008-03-06 12:50:00,11.44,11.44,11.41,11.43,9600.0,7.5378,7.5378,7.518,7.5312,9600.0
2008-03-06 12:55:00,11.42,11.42,11.38,11.4,10600.0,7.5246,7.5246,7.4983,7.5114,10600.0
2008-03-06 13:00:00,11.4,11.42,11.38,11.4,14600.0,7.5114,7.5246,7.4983,7.5114,14600.0
2008-03-06 13:05:00,11.38,11.45,11.38,11.43,10200.0,7.4983,7.5444,7.4983,7.5312,10200.0
2008-03-06 13:10:00,11.43,11.45,11.42,11.43,19400.0,7.5312,7.5444,7.5246,7.5312,19400.0
2008-03-06 13:15:00,11.43,11.44,11.42,11.43,21800.0,7.5312,7.5378,7.5246,7.5312,21800.0
2008-03-06 13:20:00,11.42,11.42,11.35,11.36,81400.0,7.5246,7.5246,7.4785,7.4851,81400.0
2008-03-06 13:25:00,11.36,11.36,11.32,11.34,53400.0,7.4851,7.4851,7.4587,7.4719,53400.0
2008-03-06 13:30:00,11.34,11.35,11.33,11.34,13200.0,7.4719,7.4785,7.4653,7.4719,13200.0
2008-03-06 13:35:00,11.34,11.37,11.31,11.37,15200.0,7.4719,7.4917,7.4521,7.4917,15200.0
2008-03-06 13:40:00,11.37,11.38,11.36,11.37,7600.0,7.4917,7.4983,7.4851,7.4917,7600.0
2008-03-06 13:45:00,11.36,11.38,11.33,11.37,20600.0,7.4851,7.4983,7.4653,7.4917,20600.0
2008-03-06 13:50:00,11.38,11.38,11.36,11.37,10000.0,7.4983,7.4983,7.4851,7.4917,10000.0
2008-03-06 13:55:00,11.37,11.37,11.34,11.35,9000.0,7.4917,7.4917,7.4719,7.4785,9000.0
2008-03-06 14:00:00,11.35,11.37,11.33,11.34,36000.0,7.4785,7.4917,7.4653,7.4719,36000.0
2008-03-06 14:05:00,11.34,11.37,11.34,11.35,20400.0,7.4719,7.4917,7.4719,7.4785,20400.0
2008-03-06 14:10:00,11.34,11.35,11.3,11.3,63600.0,7.4719,7.4785,7.4455,7.4455,63600.0
2008-03-06 14:15:00,11.3,11.3,11.27,11.28,63000.0,7.4455,7.4455,7.4258,7.4324,63000.0
2008-03-06 14:20:00,11.28,11.28,11.25,11.26,41800.0,7.4324,7.4324,7.4126,7.4192,41800.0
2008-03-06 14:25:00,11.26,11.26,11.22,11.23,24600.0,7.4192,7.4192,7.3928,7.3994,24600.0
2008-03-06 14:30:00,11.22,11.25,11.22,11.24,18000.0,7.3928,7.4126,7.3928,7.406,18000.0
2008-03-06 14:35:00,11.24,11.29,11.24,11.29,14400.0,7.406,7.439,7.406,7.439,14400.0
2008-03-06 14:40:00,11.29,11.34,11.29,11.34,38000.0,7.439,7.4719,7.439,7.4719,38000.0
2008-03-06 14:45:00,11.34,11.37,11.34,11.35,19400.0,7.4719,7.4917,7.4719,7.4785,19400.0
2008-03-06 14:50:00,11.35,11.36,11.3,11.31,50200.0,7.4785,7.4851,7.4455,7.4521,50200.0
2008-03-06 14:55:00,11.31,11.31,11.3,11.31,17400.0,7.4521,7.4521,7.4455,7.4521,17400.0
2008-03-06 15:00:00,11.3,11.31,11.28,11.28,15800.0,7.4455,7.4521,7.4324,7.4324,15800.0
2008-03-06 15:05:00,11.27,11.29,11.24,11.24,18800.0,7.4258,7.439,7.406,7.406,18800.0
2008-03-06 15:10:00,11.24,11.26,11.19,11.2,23000.0,7.406,7.4192,7.3731,7.3797,23000.0
2008-03-06 15:15:00,11.2,11.28,11.2,11.28,24200.0,7.3797,7.4324,7.3797,7.4324,24200.0
2008-03-06 15:20:00,11.28,11.3,11.26,11.28,53200.0,7.4324,7.4455,7.4192,7.4324,53200.0
2008-03-06 15:25:00,11.28,11.31,11.26,11.3,60600.0,7.4324,7.4521,7.4192,7.4455,60600.0
2008-03-06 15:30:00,11.29,11.31,11.25,11.25,41800.0,7.439,7.4521,7.4126,7.4126,41800.0
2008-03-06 15:35:00,11.26,11.26,11.24,11.24,15200.0,7.4192,7.4192,7.406,7.406,15200.0
2008-03-06 15:40:00,11.24,11.28,11.24,11.28,33400.0,7.406,7.4324,7.406,7.4324,33400.0
2008-03-06 15:45:00,11.28,11.29,11.24,11.24,65600.0,7.4324,7.439,7.406,7.406,65600.0
2008-03-06 15:50:00,11.24,11.25,11.17,11.21,48800.0,7.406,7.4126,7.3599,7.3862,48800.0
2008-03-06 15:55:00,11.21,11.22,11.12,11.17,255800.0,7.3862,7.3928,7.3269,7.3599,255800.0
2008-03-07 09:30:00,11.03,11.18,10.95,10.99,59400.0,7.2676,7.3665,7.2149,7.2413,59400.0
2008-03-07 09:35:00,10.99,11.04,10.9,11.02,57600.0,7.2413,7.2742,7.182,7.2611,57600.0
2008-03-07 09:40:00,11.03,11.11,10.99,11.11,52400.0,7.2676,7.3204,7.2413,7.3204,52400.0
2008-03-07 09:45:00,11.11,11.22,11.1,11.17,56200.0,7.3204,7.3928,7.3138,7.3599,56200.0
2008-03-07 09:50:00,11.17,11.22,11.14,11.15,59800.0,7.3599,7.3928,7.3401,7.3467,59800.0
2008-03-07 09:55:00,11.15,11.25,11.14,11.22,94600.0,7.3467,7.4126,7.3401,7.3928,94600.0
2008-03-07 10:00:00,11.23,11.23,11.15,11.15,64000.0,7.3994,7.3994,7.3467,7.3467,64000.0
2008-03-07 10:05:00,11.15,11.17,11.05,11.06,155000.0,7.3467,7.3599,7.2808,7.2874,155000.0
2008-03-07 10:10:00,11.06,11.09,11.06,11.09,49000.0,7.2874,7.3072,7.2874,7.3072,49000.0
2008-03-07 10:15:00,11.1,11.19,11.1,11.17,76600.0,7.3138,7.3731,7.3138,7.3599,76600.0
2008-03-07 10:20:00,11.17,11.22,11.11,11.15,131400.0,7.3599,7.3928,7.3204,7.3467,131400.0
2008-03-07 10:25:00,11.15,11.17,11.15,11.15,24600.0,7.3467,7.3599,7.3467,7.3467,24600.0
2008-03-07 10:30:00,11.15,11.15,11.14,11.15,61800.0,7.3467,7.3467,7.3401,7.3467,61800.0
2008-03-07 10:35:00,11.15,11.23,11.15,11.22,29800.0,7.3467,7.3994,7.3467,7.3928,29800.0
2008-03-07 10:40:00,11.22,11.29,11.22,11.27,53600.0,7.3928,7.439,7.3928,7.4258,53600.0
2008-03-07 10:45:00,11.28,11.28,11.22,11.24,26400.0,7.4324,7.4324,7.3928,7.406,26400.0
2008-03-07 10:50:00,11.24,11.24,11.19,11.19,23400.0,7.406,7.406,7.3731,7.3731,23400.0
2008-03-07 10:55:00,11.18,11.19,11.15,11.16,15400.0,7.3665,7.3731,7.3467,7.3533,15400.0
2008-03-07 11:00:00,11.16,11.17,11.14,11.14,18000.0,7.3533,7.3599,7.3401,7.3401,18000.0
2008-03-07 11:05:00,11.14,11.17,11.14,11.17,14800.0,7.3401,7.3599,7.3401,7.3599,14800.0
2008-03-07 11:10:00,11.18,11.2,11.15,11.15,22400.0,7.3665,7.3797,7.3467,7.3467,22400.0
2008-03-07 11:15:00,11.15,11.15,11.11,11.12,20800.0,7.3467,7.3467,7.3204,7.3269,20800.0
2008-03-07 11:20:00,11.11,11.15,11.08,11.15,33000.0,7.3204,7.3467,7.3006,7.3467,33000.0
2008-03-07 11:25:00,11.15,11.17,11.11,11.11,32400.0,7.3467,7.3599,7.3204,7.3204,32400.0
2008-03-07 11:30:00,11.11,11.12,11.1,11.12,29600.0,7.3204,7.3269,7.3138,7.3269,29600.0
2008-03-07 11:35:00,11.1,11.14,11.1,11.14,17400.0,7.3138,7.3401,7.3138,7.3401,17400.0
2008-03-07 11:40:00,11.13,11.15,11.11,11.11,43400.0,7.3335,7.3467,7.3204,7.3204,43400.0
2008-03-07 11:45:00,11.11,11.12,11.09,11.11,20200.0,7.3204,7.3269,7.3072,7.3204,20200.0
2008-03-07 11:50:00,11.11,11.11,11.09,11.09,13200.0,7.3204,7.3204,7.3072,7.3072,13200.0
2008-03-07 11:55:00,11.09,11.15,11.08,11.14,32800.0,7.3072,7.3467,7.3006,7.3401,32800.0
2008-03-07 12:00:00,11.14,11.15,11.12,11.12,24600.0,7.3401,7.3467,7.3269,7.3269,24600.0
2008-03-07 12:05:00,11.12,11.12,11.1,11.11,22000.0,7.3269,7.3269,7.3138,7.3204,22000.0
2008-03-07 12:10:00,11.11,11.13,11.06,11.06,42800.0,7.3204,7.3335,7.2874,7.2874,42800.0
2008-03-07 12:15:00,11.06,11.06,11.05,11.05,46400.0,7.2874,7.2874,7.2808,7.2808,46400.0
2008-03-07 12:20:00,11.05,11.05,11.03,11.03,29600.0,7.2808,7.2808,7.2676,7.2676,29600.0
2008-03-07 12:25:00,11.03,11.04,11.02,11.03,38600.0,7.2676,7.2742,7.2611,7.2676,38600.0
2008-03-07 12:30:00,11.02,11.03,10.99,11.0,42400.0,7.2611,7.2676,7.2413,7.2479,42400.0
2008-03-07 12:35:00,11.01,11.01,10.99,11.0,34800.0,7.2545,7.2545,7.2413,7.2479,34800.0
2008-03-07 12:40:00,11.0,11.06,10.99,11.04,55400.0,7.2479,7.2874,7.2413,7.2742,55400.0
2008-03-07 12:45:00,11.05,11.08,11.05,11.08,14800.0,7.2808,7.3006,7.2808,7.3006,14800.0
2008-03-07 12:50:00,11.07,11.1,11.06,11.06,23400.0,7.294,7.3138,7.2874,7.2874,23400.0
2008-03-07 12:55:00,11.06,11.08,11.06,11.08,13200.0,7.2874,7.3006,7.2874,7.3006,13200.0
2008-03-07 13:00:00,11.08,11.1,11.08,11.09,21200.0,7.3006,7.3138,7.3006,7.3072,21200.0
2008-03-07 13:05:00,11.09,11.12,11.09,11.1,11000.0,7.3072,7.3269,7.3072,7.3138,11000.0
2008-03-07 13:10:00,11.11,11.11,11.08,11.09,17600.0,7.3204,7.3204,7.3006,7.3072,17600.0
2008-03-07 13:15:00,11.09,11.09,11.06,11.06,15400.0,7.3072,7.3072,7.2874,7.2874,15400.0
2008-03-07 13:20:00,11.06,11.09,11.06,11.09,15600.0,7.2874,7.3072,7.2874,7.3072,15600.0
2008-03-07 13:25:00,11.09,11.11,11.08,11.1,23000.0,7.3072,7.3204,7.3006,7.3138,23000.0
2008-03-07 13:30:00,11.1,11.11,11.09,11.1,14400.0,7.3138,7.3204,7.3072,7.3138,14400.0
2008-03-07 13:35:00,11.09,11.1,11.09,11.1,25800.0,7.3072,7.3138,7.3072,7.3138,25800.0
2008-03-07 13:40:00,11.1,11.1,11.05,11.05,41400.0,7.3138,7.3138,7.2808,7.2808,41400.0
2008-03-07 13:45:00,11.06,11.08,11.05,11.06,13200.0,7.2874,7.3006,7.2808,7.2874,13200.0
2008-03-07 13:50:00,11.06,11.07,11.05,11.06,17600.0,7.2874,7.294,7.2808,7.2874,17600.0
2008-03-07 13:55:00,11.06,11.08,11.06,11.06,15800.0,7.2874,7.3006,7.2874,7.2874,15800.0
2008-03-07 14:00:00,11.07,11.07,11.04,11.05,40200.0,7.294,7.294,7.2742,7.2808,40200.0
2008-03-07 14:05:00,11.05,11.06,11.04,11.06,23200.0,7.2808,7.2874,7.2742,7.2874,23200.0
2008-03-07 14:10:00,11.08,11.12,11.07,11.1,35800.0,7.3006,7.3269,7.294,7.3138,35800.0
2008-03-07 14:15:00,11.1,11.11,11.06,11.06,31400.0,7.3138,7.3204,7.2874,7.2874,31400.0
2008-03-07 14:20:00,11.06,11.06,11.0,11.0,40800.0,7.2874,7.2874,7.2479,7.2479,40800.0
2008-03-07 14:25:00,11.0,11.04,10.99,11.03,26200.0,7.2479,7.2742,7.2413,7.2676,26200.0
2008-03-07 14:30:00,11.04,11.04,11.02,11.02,33600.0,7.2742,7.2742,7.2611,7.2611,33600.0
2008-03-07 14:35:00,11.02,11.04,11.02,11.03,51400.0,7.2611,7.2742,7.2611,7.2676,51400.0
2008-03-07 14:40:00,11.04,11.06,11.03,11.06,51400.0,7.2742,7.2874,7.2676,7.2874,51400.0
2008-03-07 14:45:00,11.06,11.13,11.06,11.13,48600.0,7.2874,7.3335,7.2874,7.3335,48600.0
2008-03-07 14:50:00,11.13,11.13,11.06,11.08,60200.0,7.3335,7.3335,7.2874,7.3006,60200.0
2008-03-07 14:55:00,11.08,11.18,11.07,11.18,26200.0,7.3006,7.3665,7.294,7.3665,26200.0
2008-03-07 15:00:00,11.18,11.22,11.17,11.17,83800.0,7.3665,7.3928,7.3599,7.3599,83800.0
2008-03-07 15:05:00,11.17,11.17,11.13,11.15,47000.0,7.3599,7.3599,7.3335,7.3467,47000.0
2008-03-07 15:10:00,11.15,11.23,11.13,11.2,80600.0,7.3467,7.3994,7.3335,7.3797,80600.0
2008-03-07 15:15:00,11.2,11.31,11.19,11.3,72400.0,7.3797,7.4521,7.3731,7.4455,72400.0
2008-03-07 15:20:00,11.3,11.35,11.27,11.3,72000.0,7.4455,7.4785,7.4258,7.4455,72000.0
2008-03-07 15:25:00,11.3,11.3,11.21,11.24,73800.0,7.4455,7.4455,7.3862,7.406,73800.0
2008-03-07 15:30:00,11.22,11.24,11.15,11.15,66600.0,7.3928,7.406,7.3467,7.3467,66600.0
2008-03-07 15:35:00,11.15,11.25,11.15,11.22,28200.0,7.3467,7.4126,7.3467,7.3928,28200.0
2008-03-07 15:40:00,11.22,11.26,11.22,11.24,49000.0,7.3928,7.4192,7.3928,7.406,49000.0
2008-03-07 15:45:00,11.24,11.28,11.22,11.22,57600.0,7.406,7.4324,7.3928,7.3928,57600.0
2008-03-07 15:50:00,11.22,11.27,11.2,11.22,68800.0,7.3928,7.4258,7.3797,7.3928,68800.0
2008-03-07 15:55:00,11.22,11.25,11.19,11.21,95600.0,7.3928,7.4126,7.3731,7.3862,95600.0
2008-03-10 09:30:00,11.22,11.35,11.22,11.32,19200.0,7.3928,7.4785,7.3928,7.4587,19200.0
2008-03-10 09:35:00,11.33,11.42,11.29,11.35,35400.0,7.4653,7.5246,7.439,7.4785,35400.0
2008-03-10 09:40:00,11.34,11.38,11.33,11.37,15000.0,7.4719,7.4983,7.4653,7.4917,15000.0
2008-03-10 09:45:00,11.36,11.37,11.3,11.3,13200.0,7.4851,7.4917,7.4455,7.4455,13200.0
2008-03-10 09:50:00,11.29,11.33,11.27,11.33,26400.0,7.439,7.4653,7.4258,7.4653,26400.0
2008-03-10 09:55:00,11.33,11.42,11.33,11.4,17800.0,7.4653,7.5246,7.4653,7.5114,17800.0
2008-03-10 10:00:00,11.4,11.49,11.38,11.4,34200.0,7.5114,7.5707,7.4983,7.5114,34200.0
2008-03-10 10:05:00,11.4,11.42,11.31,11.32,48400.0,7.5114,7.5246,7.4521,7.4587,48400.0
2008-03-10 10:10:00,11.35,11.36,11.33,11.35,17800.0,7.4785,7.4851,7.4653,7.4785,17800.0
2008-03-10 10:15:00,11.35,11.36,11.33,11.35,14000.0,7.4785,7.4851,7.4653,7.4785,14000.0
2008-03-10 10:20:00,11.33,11.35,11.33,11.34,14000.0,7.4653,7.4785,7.4653,7.4719,14000.0
2008-03-10 10:25:00,11.34,11.36,11.34,11.34,7400.0,7.4719,7.4851,7.4719,7.4719,7400.0
2008-03-10 10:30:00,11.35,11.36,11.32,11.33,18000.0,7.4785,7.4851,7.4587,7.4653,18000.0
2008-03-10 10:35:00,11.33,11.34,11.24,11.28,21200.0,7.4653,7.4719,7.406,7.4324,21200.0
2008-03-10 10:40:00,11.27,11.28,11.24,11.24,11000.0,7.4258,7.4324,7.406,7.406,11000.0
2008-03-10 10:45:00,11.25,11.32,11.25,11.3,15800.0,7.4126,7.4587,7.4126,7.4455,15800.0
2008-03-10 10:50:00,11.3,11.3,11.19,11.22,24800.0,7.4455,7.4455,7.3731,7.3928,24800.0
2008-03-10 10:55:00,11.23,11.23,11.17,11.17,10200.0,7.3994,7.3994,7.3599,7.3599,10200.0
2008-03-10 11:00:00,11.18,11.23,11.17,11.22,11200.0,7.3665,7.3994,7.3599,7.3928,11200.0
2008-03-10 11:05:00,11.22,11.23,11.17,11.18,14000.0,7.3928,7.3994,7.3599,7.3665,14000.0
2008-03-10 11:10:00,11.17,11.18,11.13,11.16,15000.0,7.3599,7.3665,7.3335,7.3533,15000.0
2008-03-10 11:15:00,11.16,11.18,11.15,11.18,7600.0,7.3533,7.3665,7.3467,7.3665,7600.0
2008-03-10 11:20:00,11.17,11.17,11.12,11.13,14400.0,7.3599,7.3599,7.3269,7.3335,14400.0
2008-03-10 11:25:00,11.11,11.13,11.05,11.05,13400.0,7.3204,7.3335,7.2808,7.2808,13400.0
2008-03-10 11:30:00,11.05,11.1,11.05,11.09,12400.0,7.2808,7.3138,7.2808,7.3072,12400.0
2008-03-10 11:35:00,11.1,11.1,11.06,11.06,6600.0,7.3138,7.3138,7.2874,7.2874,6600.0
2008-03-10 11:40:00,11.05,11.06,11.02,11.02,11600.0,7.2808,7.2874,7.2611,7.2611,11600.0
2008-03-10 11:45:00,11.02,11.05,11.0,11.04,10200.0,7.2611,7.2808,7.2479,7.2742,10200.0
2008-03-10 11:50:00,11.04,11.1,11.04,11.09,14200.0,7.2742,7.3138,7.2742,7.3072,14200.0
2008-03-10 11:55:00,11.09,11.1,11.06,11.08,20800.0,7.3072,7.3138,7.2874,7.3006,20800.0
2008-03-10 12:00:00,11.07,11.07,11.02,11.03,14600.0,7.294,7.294,7.2611,7.2676,14600.0
2008-03-10 12:05:00,11.03,11.06,11.01,11.04,28000.0,7.2676,7.2874,7.2545,7.2742,28000.0
2008-03-10 12:10:00,11.04,11.08,11.04,11.06,29000.0,7.2742,7.3006,7.2742,7.2874,29000.0
2008-03-10 12:15:00,11.07,11.08,11.0,11.08,42800.0,7.294,7.3006,7.2479,7.3006,42800.0
2008-03-10 12:20:00,11.08,11.12,11.04,11.04,19600.0,7.3006,7.3269,7.2742,7.2742,19600.0
2008-03-10 12:25:00,11.04,11.06,11.02,11.06,32600.0,7.2742,7.2874,7.2611,7.2874,32600.0
2008-03-10 12:30:00,11.05,11.08,11.05,11.06,16600.0,7.2808,7.3006,7.2808,7.2874,16600.0
2008-03-10 12:35:00,11.07,11.1,11.04,11.09,15200.0,7.294,7.3138,7.2742,7.3072,15200.0
2008-03-10 12:40:00,11.09,11.11,11.07,11.08,11800.0,7.3072,7.3204,7.294,7.3006,11800.0
2008-03-10 12:45:00,11.06,11.06,11.01,11.02,16800.0,7.2874,7.2874,7.2545,7.2611,16800.0
2008-03-10 12:50:00,11.02,11.11,11.02,11.1,23200.0,7.2611,7.3204,7.2611,7.3138,23200.0
2008-03-10 12:55:00,11.1,11.13,11.07,11.1,31400.0,7.3138,7.3335,7.294,7.3138,31400.0
2008-03-10 13:00:00,11.11,11.11,11.05,11.05,38200.0,7.3204,7.3204,7.2808,7.2808,38200.0
2008-03-10 13:05:00,11.05,11.06,11.03,11.05,20000.0,7.2808,7.2874,7.2676,7.2808,20000.0
2008-03-10 13:10:00,11.05,11.06,11.05,11.05,8000.0,7.2808,7.2874,7.2808,7.2808,8000.0
2008-03-10 13:15:00,11.06,11.08,11.05,11.06,18400.0,7.2874,7.3006,7.2808,7.2874,18400.0
2008-03-10 13:20:00,11.06,11.06,11.02,11.03,23200.0,7.2874,7.2874,7.2611,7.2676,23200.0
2008-03-10 13:25:00,11.04,11.04,11.02,11.02,5400.0,7.2742,7.2742,7.2611,7.2611,5400.0
2008-03-10 13:30:00,11.02,11.04,11.01,11.02,11600.0,7.2611,7.2742,7.2545,7.2611,11600.0
2008-03-10 13:35:00,11.03,11.04,11.01,11.02,10200.0,7.2676,7.2742,7.2545,7.2611,10200.0
2008-03-10 13:40:00,11.02,11.05,11.02,11.03,11200.0,7.2611,7.2808,7.2611,7.2676,11200.0
2008-03-10 13:45:00,11.03,11.04,11.02,11.03,6800.0,7.2676,7.2742,7.2611,7.2676,6800.0
2008-03-10 13:50:00,11.03,11.04,11.01,11.01,12400.0,7.2676,7.2742,7.2545,7.2545,12400.0
2008-03-10 13:55:00,11.01,11.02,10.99,11.0,195200.0,7.2545,7.2611,7.2413,7.2479,195200.0
2008-03-10 14:00:00,11.0,11.03,11.0,11.02,64600.0,7.2479,7.2676,7.2479,7.2611,64600.0
2008-03-10 14:05:00,11.02,11.03,11.0,11.01,39400.0,7.2611,7.2676,7.2479,7.2545,39400.0
2008-03-10 14:10:00,11.01,11.04,11.0,11.02,33600.0,7.2545,7.2742,7.2479,7.2611,33600.0
2008-03-10 14:15:00,11.01,11.02,11.0,11.0,23000.0,7.2545,7.2611,7.2479,7.2479,23000.0
2008-03-10 14:20:00,11.0,11.01,10.99,11.01,60400.0,7.2479,7.2545,7.2413,7.2545,60400.0
2008-03-10 14:25:00,11.0,11.03,10.99,11.02,54400.0,7.2479,7.2676,7.2413,7.2611,54400.0
2008-03-10 14:30:00,11.02,11.03,10.99,11.03,22600.0,7.2611,7.2676,7.2413,7.2676,22600.0
2008-03-10 14:35:00,11.03,11.06,11.02,11.05,20400.0,7.2676,7.2874,7.2611,7.2808,20400.0
2008-03-10 14:40:00,11.05,11.1,11.01,11.05,53800.0,7.2808,7.3138,7.2545,7.2808,53800.0
2008-03-10 14:45:00,11.04,11.04,11.01,11.02,24200.0,7.2742,7.2742,7.2545,7.2611,24200.0
2008-03-10 14:50:00,11.02,11.04,11.02,11.04,10600.0,7.2611,7.2742,7.2611,7.2742,10600.0
2008-03-10 14:55:00,11.03,11.05,11.0,11.01,24000.0,7.2676,7.2808,7.2479,7.2545,24000.0
2008-03-10 15:00:00,11.01,11.02,11.0,11.01,32600.0,7.2545,7.2611,7.2479,7.2545,32600.0
2008-03-10 15:05:00,11.01,11.02,11.0,11.01,31600.0,7.2545,7.2611,7.2479,7.2545,31600.0
2008-03-10 15:10:00,11.01,11.04,11.0,11.0,51000.0,7.2545,7.2742,7.2479,7.2479,51000.0
2008-03-10 15:15:00,11.0,11.01,11.0,11.01,80600.0,7.2479,7.2545,7.2479,7.2545,80600.0
2008-03-10 15:20:00,11.0,11.08,11.0,11.08,118400.0,7.2479,7.3006,7.2479,7.3006,118400.0
2008-03-10 15:25:00,11.06,11.06,11.04,11.05,66000.0,7.2874,7.2874,7.2742,7.2808,66000.0
2008-03-10 15:30:00,11.06,11.06,11.04,11.06,37000.0,7.2874,7.2874,7.2742,7.2874,37000.0
2008-03-10 15:35:00,11.06,11.06,11.0,11.0,26000.0,7.2874,7.2874,7.2479,7.2479,26000.0
2008-03-10 15:40:00,11.0,11.02,10.99,11.02,57600.0,7.2479,7.2611,7.2413,7.2611,57600.0
2008-03-10 15:45:00,11.01,11.02,11.0,11.0,28600.0,7.2545,7.2611,7.2479,7.2479,28600.0
2008-03-10 15:50:00,11.0,11.01,11.0,11.0,94400.0,7.2479,7.2545,7.2479,7.2479,94400.0
2008-03-10 15:55:00,11.0,11.01,11.0,11.01,115400.0,7.2479,7.2545,7.2479,7.2545,115400.0
2008-03-11 09:30:00,11.24,11.49,11.24,11.45,24600.0,7.406,7.5707,7.406,7.5444,24600.0
2008-03-11 09:35:00,11.46,11.49,11.31,11.31,44200.0,7.551,7.5707,7.4521,7.4521,44200.0
2008-03-11 09:40:00,11.31,11.39,11.3,11.38,78000.0,7.4521,7.5048,7.4455,7.4983,78000.0
2008-03-11 09:45:00,11.38,11.38,11.24,11.24,36800.0,7.4983,7.4983,7.406,7.406,36800.0
2008-03-11 09:50:00,11.24,11.25,11.18,11.2,43400.0,7.406,7.4126,7.3665,7.3797,43400.0
2008-03-11 09:55:00,11.21,11.24,11.17,11.18,74200.0,7.3862,7.406,7.3599,7.3665,74200.0
2008-03-11 10:00:00,11.16,11.16,11.13,11.13,36000.0,7.3533,7.3533,7.3335,7.3335,36000.0
2008-03-11 10:05:00,11.12,11.13,11.06,11.07,40400.0,7.3269,7.3335,7.2874,7.294,40400.0
2008-03-11 10:10:00,11.06,11.09,11.03,11.04,120800.0,7.2874,7.3072,7.2676,7.2742,120800.0
2008-03-11 10:15:00,11.04,11.16,11.04,11.15,53800.0,7.2742,7.3533,7.2742,7.3467,53800.0
2008-03-11 10:20:00,11.15,11.18,11.14,11.17,28200.0,7.3467,7.3665,7.3401,7.3599,28200.0
2008-03-11 10:25:00,11.18,11.22,11.16,11.22,42600.0,7.3665,7.3928,7.3533,7.3928,42600.0
2008-03-11 10:30:00,11.21,11.22,11.19,11.19,43200.0,7.3862,7.3928,7.3731,7.3731,43200.0
2008-03-11 10:35:00,11.19,11.19,11.17,11.17,26800.0,7.3731,7.3731,7.3599,7.3599,26800.0
2008-03-11 10:40:00,11.17,11.21,11.17,11.18,30800.0,7.3599,7.3862,7.3599,7.3665,30800.0
2008-03-11 10:45:00,11.18,11.2,11.18,11.2,22600.0,7.3665,7.3797,7.3665,7.3797,22600.0
2008-03-11 10:50:00,11.2,11.22,11.19,11.22,27400.0,7.3797,7.3928,7.3731,7.3928,27400.0
2008-03-11 10:55:00,11.22,11.27,11.21,11.27,45200.0,7.3928,7.4258,7.3862,7.4258,45200.0
2008-03-11 11:00:00,11.27,11.29,11.24,11.29,29400.0,7.4258,7.439,7.406,7.439,29400.0
2008-03-11 11:05:00,11.28,11.29,11.25,11.25,25000.0,7.4324,7.439,7.4126,7.4126,25000.0
2008-03-11 11:10:00,11.25,11.27,11.21,11.22,27400.0,7.4126,7.4258,7.3862,7.3928,27400.0
2008-03-11 11:15:00,11.21,11.22,11.2,11.22,20400.0,7.3862,7.3928,7.3797,7.3928,20400.0
2008-03-11 11:20:00,11.22,11.23,11.21,11.22,33800.0,7.3928,7.3994,7.3862,7.3928,33800.0
2008-03-11 11:25:00,11.21,11.24,11.19,11.24,29000.0,7.3862,7.406,7.3731,7.406,29000.0
2008-03-11 11:30:00,11.24,11.27,11.23,11.27,12400.0,7.406,7.4258,7.3994,7.4258,12400.0
2008-03-11 11:35:00,11.26,11.27,11.18,11.19,27000.0,7.4192,7.4258,7.3665,7.3731,27000.0
2008-03-11 11:40:00,11.18,11.18,11.13,11.15,35200.0,7.3665,7.3665,7.3335,7.3467,35200.0
2008-03-11 11:45:00,11.15,11.15,11.04,11.05,76400.0,7.3467,7.3467,7.2742,7.2808,76400.0
2008-03-11 11:50:00,11.06,11.1,11.04,11.1,37200.0,7.2874,7.3138,7.2742,7.3138,37200.0
2008-03-11 11:55:00,11.09,11.1,11.03,11.08,22200.0,7.3072,7.3138,7.2676,7.3006,22200.0
2008-03-11 12:00:00,11.08,11.09,11.04,11.04,34000.0,7.3006,7.3072,7.2742,7.2742,34000.0
2008-03-11 12:05:00,11.05,11.1,11.04,11.1,67400.0,7.2808,7.3138,7.2742,7.3138,67400.0
2008-03-11 12:10:00,11.1,11.13,11.1,11.12,38400.0,7.3138,7.3335,7.3138,7.3269,38400.0
2008-03-11 12:15:00,11.13,11.13,11.12,11.12,21400.0,7.3335,7.3335,7.3269,7.3269,21400.0
2008-03-11 12:20:00,11.13,11.15,11.11,11.13,23000.0,7.3335,7.3467,7.3204,7.3335,23000.0
2008-03-11 12:25:00,11.14,11.14,11.12,11.12,20400.0,7.3401,7.3401,7.3269,7.3269,20400.0
2008-03-11 12:30:00,11.11,11.13,11.1,11.11,32800.0,7.3204,7.3335,7.3138,7.3204,32800.0
2008-03-11 12:35:00,11.11,11.11,11.07,11.07,29800.0,7.3204,7.3204,7.294,7.294,29800.0
2008-03-11 12:40:00,11.07,11.08,11.03,11.07,23400.0,7.294,7.3006,7.2676,7.294,23400.0
2008-03-11 12:45:00,11.06,11.1,11.05,11.06,75400.0,7.2874,7.3138,7.2808,7.2874,75400.0
2008-03-11 12:50:00,11.06,11.09,11.05,11.07,31000.0,7.2874,7.3072,7.2808,7.294,31000.0
2008-03-11 12:55:00,11.07,11.13,11.07,11.11,67400.0,7.294,7.3335,7.294,7.3204,67400.0
2008-03-11 13:00:00,11.11,11.12,11.08,11.11,40200.0,7.3204,7.3269,7.3006,7.3204,40200.0
2008-03-11 13:05:00,11.11,11.11,11.08,11.09,30400.0,7.3204,7.3204,7.3006,7.3072,30400.0
2008-03-11 13:10:00,11.08,11.13,11.08,11.13,33600.0,7.3006,7.3335,7.3006,7.3335,33600.0
2008-03-11 13:15:00,11.13,11.16,11.1,11.14,28800.0,7.3335,7.3533,7.3138,7.3401,28800.0
2008-03-11 13:20:00,11.13,11.14,11.12,11.13,36600.0,7.3335,7.3401,7.3269,7.3335,36600.0
2008-03-11 13:25:00,11.13,11.2,11.13,11.2,107400.0,7.3335,7.3797,7.3335,7.3797,107400.0
2008-03-11 13:30:00,11.21,11.21,11.16,11.17,14400.0,7.3862,7.3862,7.3533,7.3599,14400.0
2008-03-11 13:35:00,11.17,11.18,11.13,11.14,14800.0,7.3599,7.3665,7.3335,7.3401,14800.0
2008-03-11 13:40:00,11.13,11.17,11.13,11.15,15000.0,7.3335,7.3599,7.3335,7.3467,15000.0
2008-03-11 13:45:00,11.15,11.15,11.12,11.15,20000.0,7.3467,7.3467,7.3269,7.3467,20000.0
2008-03-11 13:50:00,11.14,11.15,11.11,11.13,76400.0,7.3401,7.3467,7.3204,7.3335,76400.0
2008-03-11 13:55:00,11.13,11.19,11.13,11.17,24200.0,7.3335,7.3731,7.3335,7.3599,24200.0
2008-03-11 14:00:00,11.17,11.18,11.13,11.14,16800.0,7.3599,7.3665,7.3335,7.3401,16800.0
2008-03-11 14:05:00,11.15,11.21,11.13,11.2,21600.0,7.3467,7.3862,7.3335,7.3797,21600.0
2008-03-11 14:10:00,11.19,11.2,11.18,11.18,14000.0,7.3731,7.3797,7.3665,7.3665,14000.0
2008-03-11 14:15:00,11.19,11.22,11.18,11.22,27200.0,7.3731,7.3928,7.3665,7.3928,27200.0
2008-03-11 14:20:00,11.22,11.22,11.2,11.21,18400.0,7.3928,7.3928,7.3797,7.3862,18400.0
2008-03-11 14:25:00,11.22,11.23,11.2,11.22,18200.0,7.3928,7.3994,7.3797,7.3928,18200.0
2008-03-11 14:30:00,11.22,11.26,11.22,11.25,27200.0,7.3928,7.4192,7.3928,7.4126,27200.0
2008-03-11 14:35:00,11.25,11.29,11.24,11.27,46800.0,7.4126,7.439,7.406,7.4258,46800.0
2008-03-11 14:40:00,11.27,11.3,11.27,11.28,44600.0,7.4258,7.4455,7.4258,7.4324,44600.0
2008-03-11 14:45:00,11.28,11.34,11.28,11.34,49000.0,7.4324,7.4719,7.4324,7.4719,49000.0
2008-03-11 14:50:00,11.34,11.42,11.33,11.38,71800.0,7.4719,7.5246,7.4653,7.4983,71800.0
2008-03-11 14:55:00,11.39,11.41,11.38,11.4,47200.0,7.5048,7.518,7.4983,7.5114,47200.0
2008-03-11 15:00:00,11.4,11.4,11.38,11.38,82400.0,7.5114,7.5114,7.4983,7.4983,82400.0
2008-03-11 15:05:00,11.38,11.42,11.38,11.41,83400.0,7.4983,7.5246,7.4983,7.518,83400.0
2008-03-11 15:10:00,11.4,11.42,11.38,11.4,91000.0,7.5114,7.5246,7.4983,7.5114,91000.0
2008-03-11 15:15:00,11.4,11.47,11.4,11.46,76600.0,7.5114,7.5576,7.5114,7.551,76600.0
2008-03-11 15:20:00,11.45,11.51,11.42,11.49,100000.0,7.5444,7.5839,7.5246,7.5707,100000.0
2008-03-11 15:25:00,11.47,11.48,11.45,11.45,56800.0,7.5576,7.5641,7.5444,7.5444,56800.0
2008-03-11 15:30:00,11.45,11.46,11.42,11.45,65000.0,7.5444,7.551,7.5246,7.5444,65000.0
2008-03-11 15:35:00,11.45,11.47,11.43,11.45,110000.0,7.5444,7.5576,7.5312,7.5444,110000.0
2008-03-11 15:40:00,11.44,11.49,11.44,11.46,69400.0,7.5378,7.5707,7.5378,7.551,69400.0
2008-03-11 15:45:00,11.46,11.49,11.45,11.47,50200.0,7.551,7.5707,7.5444,7.5576,50200.0
2008-03-11 15:50:00,11.49,11.49,11.47,11.47,43800.0,7.5707,7.5707,7.5576,7.5576,43800.0
2008-03-11 15:55:00,11.47,11.5,11.46,11.5,73600.0,7.5576,7.5773,7.551,7.5773,73600.0
2008-03-12 09:30:00,11.42,11.49,11.34,11.49,32000.0,7.5246,7.5707,7.4719,7.5707,32000.0
2008-03-12 09:35:00,11.49,11.53,11.44,11.47,28600.0,7.5707,7.5971,7.5378,7.5576,28600.0
2008-03-12 09:40:00,11.47,11.51,11.38,11.38,25800.0,7.5576,7.5839,7.4983,7.4983,25800.0
2008-03-12 09:45:00,11.38,11.4,11.29,11.3,39400.0,7.4983,7.5114,7.439,7.4455,39400.0
2008-03-12 09:50:00,11.3,11.33,11.21,11.24,62000.0,7.4455,7.4653,7.3862,7.406,62000.0
2008-03-12 09:55:00,11.25,11.32,11.22,11.32,31000.0,7.4126,7.4587,7.3928,7.4587,31000.0
2008-03-12 10:00:00,11.31,11.36,11.27,11.28,58600.0,7.4521,7.4851,7.4258,7.4324,58600.0
2008-03-12 10:05:00,11.28,11.29,11.2,11.2,74200.0,7.4324,7.439,7.3797,7.3797,74200.0
2008-03-12 10:10:00,11.2,11.29,11.2,11.29,22400.0,7.3797,7.439,7.3797,7.439,22400.0
2008-03-12 10:15:00,11.3,11.31,11.27,11.28,57400.0,7.4455,7.4521,7.4258,7.4324,57400.0
2008-03-12 10:20:00,11.3,11.35,11.3,11.34,14800.0,7.4455,7.4785,7.4455,7.4719,14800.0
2008-03-12 10:25:00,11.34,11.35,11.28,11.29,26600.0,7.4719,7.4785,7.4324,7.439,26600.0
2008-03-12 10:30:00,11.32,11.47,11.32,11.46,42400.0,7.4587,7.5576,7.4587,7.551,42400.0
2008-03-12 10:35:00,11.47,11.58,11.47,11.56,113400.0,7.5576,7.63,7.5576,7.6169,113400.0
2008-03-12 10:40:00,11.56,11.62,11.56,11.57,51200.0,7.6169,7.6564,7.6169,7.6234,51200.0
2008-03-12 10:45:00,11.56,11.59,11.54,11.59,30000.0,7.6169,7.6366,7.6037,7.6366,30000.0
2008-03-12 10:50:00,11.59,11.6,11.56,11.56,19800.0,7.6366,7.6432,7.6169,7.6169,19800.0
2008-03-12 10:55:00,11.56,11.56,11.53,11.56,31600.0,7.6169,7.6169,7.5971,7.6169,31600.0
2008-03-12 11:00:00,11.57,11.63,11.56,11.62,28000.0,7.6234,7.663,7.6169,7.6564,28000.0
2008-03-12 11:05:00,11.62,11.66,11.61,11.65,22000.0,7.6564,7.6827,7.6498,7.6762,22000.0
2008-03-12 11:10:00,11.65,11.81,11.65,11.81,71200.0,7.6762,7.7816,7.6762,7.7816,71200.0
2008-03-12 11:15:00,11.81,11.82,11.78,11.8,59000.0,7.7816,7.7882,7.7618,7.775,59000.0
2008-03-12 11:20:00,11.81,11.81,11.79,11.8,46200.0,7.7816,7.7816,7.7684,7.775,46200.0
2008-03-12 11:25:00,11.8,11.8,11.66,11.67,43200.0,7.775,7.775,7.6827,7.6893,43200.0
2008-03-12 11:30:00,11.65,11.67,11.61,11.62,40200.0,7.6762,7.6893,7.6498,7.6564,40200.0
2008-03-12 11:35:00,11.62,11.63,11.56,11.59,30400.0,7.6564,7.663,7.6169,7.6366,30400.0
2008-03-12 11:40:00,11.59,11.62,11.59,11.61,30400.0,7.6366,7.6564,7.6366,7.6498,30400.0
2008-03-12 11:45:00,11.6,11.61,11.55,11.56,18600.0,7.6432,7.6498,7.6103,7.6169,18600.0
2008-03-12 11:50:00,11.56,11.56,11.51,11.52,17000.0,7.6169,7.6169,7.5839,7.5905,17000.0
2008-03-12 11:55:00,11.51,11.52,11.46,11.49,28000.0,7.5839,7.5905,7.551,7.5707,28000.0
2008-03-12 12:00:00,11.49,11.51,11.47,11.51,11200.0,7.5707,7.5839,7.5576,7.5839,11200.0
2008-03-12 12:05:00,11.52,11.53,11.51,11.52,10400.0,7.5905,7.5971,7.5839,7.5905,10400.0
2008-03-12 12:10:00,11.53,11.55,11.52,11.54,21400.0,7.5971,7.6103,7.5905,7.6037,21400.0
2008-03-12 12:15:00,11.55,11.55,11.51,11.51,10000.0,7.6103,7.6103,7.5839,7.5839,10000.0
2008-03-12 12:20:00,11.51,11.53,11.49,11.49,26200.0,7.5839,7.5971,7.5707,7.5707,26200.0
2008-03-12 12:25:00,11.49,11.49,11.43,11.44,21600.0,7.5707,7.5707,7.5312,7.5378,21600.0
2008-03-12 12:30:00,11.44,11.48,11.43,11.48,14200.0,7.5378,7.5641,7.5312,7.5641,14200.0
2008-03-12 12:35:00,11.48,11.49,11.48,11.49,6200.0,7.5641,7.5707,7.5641,7.5707,6200.0
2008-03-12 12:40:00,11.49,11.5,11.49,11.5,11400.0,7.5707,7.5773,7.5707,7.5773,11400.0
2008-03-12 12:45:00,11.49,11.5,11.42,11.42,20200.0,7.5707,7.5773,7.5246,7.5246,20200.0
2008-03-12 12:50:00,11.42,11.43,11.41,11.43,8000.0,7.5246,7.5312,7.518,7.5312,8000.0
2008-03-12 12:55:00,11.44,11.44,11.42,11.43,6600.0,7.5378,7.5378,7.5246,7.5312,6600.0
2008-03-12 13:00:00,11.43,11.5,11.43,11.49,65400.0,7.5312,7.5773,7.5312,7.5707,65400.0
2008-03-12 13:05:00,11.49,11.49,11.43,11.44,13800.0,7.5707,7.5707,7.5312,7.5378,13800.0
2008-03-12 13:10:00,11.43,11.43,11.4,11.42,4200.0,7.5312,7.5312,7.5114,7.5246,4200.0
2008-03-12 13:15:00,11.4,11.41,11.4,11.41,3400.0,7.5114,7.518,7.5114,7.518,3400.0
2008-03-12 13:20:00,11.41,11.49,11.41,11.49,20600.0,7.518,7.5707,7.518,7.5707,20600.0
2008-03-12 13:25:00,11.49,11.49,11.47,11.47,21400.0,7.5707,7.5707,7.5576,7.5576,21400.0
2008-03-12 13:30:00,11.48,11.48,11.4,11.4,12400.0,7.5641,7.5641,7.5114,7.5114,12400.0
2008-03-12 13:35:00,11.4,11.45,11.38,11.4,22200.0,7.5114,7.5444,7.4983,7.5114,22200.0
2008-03-12 13:40:00,11.4,11.4,11.35,11.36,9400.0,7.5114,7.5114,7.4785,7.4851,9400.0
2008-03-12 13:45:00,11.35,11.36,11.34,11.35,19800.0,7.4785,7.4851,7.4719,7.4785,19800.0
2008-03-12 13:50:00,11.35,11.37,11.35,11.36,11600.0,7.4785,7.4917,7.4785,7.4851,11600.0
2008-03-12 13:55:00,11.36,11.36,11.35,11.35,14200.0,7.4851,7.4851,7.4785,7.4785,14200.0
2008-03-12 14:00:00,11.35,11.37,11.33,11.37,27800.0,7.4785,7.4917,7.4653,7.4917,27800.0
2008-03-12 14:05:00,11.36,11.36,11.31,11.33,33600.0,7.4851,7.4851,7.4521,7.4653,33600.0
2008-03-12 14:10:00,11.32,11.34,11.3,11.33,20000.0,7.4587,7.4719,7.4455,7.4653,20000.0
2008-03-12 14:15:00,11.33,11.37,11.33,11.36,17200.0,7.4653,7.4917,7.4653,7.4851,17200.0
2008-03-12 14:20:00,11.36,11.38,11.34,11.37,18600.0,7.4851,7.4983,7.4719,7.4917,18600.0
2008-03-12 14:25:00,11.36,11.36,11.31,11.35,20000.0,7.4851,7.4851,7.4521,7.4785,20000.0
2008-03-12 14:30:00,11.35,11.4,11.34,11.4,27200.0,7.4785,7.5114,7.4719,7.5114,27200.0
2008-03-12 14:35:00,11.4,11.42,11.38,11.39,22600.0,7.5114,7.5246,7.4983,7.5048,22600.0
2008-03-12 14:40:00,11.39,11.43,11.39,11.43,16600.0,7.5048,7.5312,7.5048,7.5312,16600.0
2008-03-12 14:45:00,11.42,11.42,11.39,11.42,17000.0,7.5246,7.5246,7.5048,7.5246,17000.0
2008-03-12 14:50:00,11.43,11.43,11.4,11.43,23200.0,7.5312,7.5312,7.5114,7.5312,23200.0
2008-03-12 14:55:00,11.42,11.43,11.36,11.38,16400.0,7.5246,7.5312,7.4851,7.4983,16400.0
2008-03-12 15:00:00,11.38,11.38,11.36,11.38,14400.0,7.4983,7.4983,7.4851,7.4983,14400.0
2008-03-12 15:05:00,11.37,11.39,11.36,11.38,16200.0,7.4917,7.5048,7.4851,7.4983,16200.0
2008-03-12 15:10:00,11.38,11.38,11.33,11.35,24600.0,7.4983,7.4983,7.4653,7.4785,24600.0
2008-03-12 15:15:00,11.35,11.37,11.34,11.36,14800.0,7.4785,7.4917,7.4719,7.4851,14800.0
2008-03-12 15:20:00,11.35,11.36,11.32,11.33,22600.0,7.4785,7.4851,7.4587,7.4653,22600.0
2008-03-12 15:25:00,11.33,11.36,11.31,11.32,21200.0,7.4653,7.4851,7.4521,7.4587,21200.0
2008-03-12 15:30:00,11.31,11.33,11.29,11.29,25800.0,7.4521,7.4653,7.439,7.439,25800.0
2008-03-12 15:35:00,11.29,11.3,11.27,11.29,70400.0,7.439,7.4455,7.4258,7.439,70400.0
2008-03-12 15:40:00,11.28,11.28,11.24,11.24,39200.0,7.4324,7.4324,7.406,7.406,39200.0
2008-03-12 15:45:00,11.24,11.31,11.22,11.31,55800.0,7.406,7.4521,7.3928,7.4521,55800.0
2008-03-12 15:50:00,11.31,11.32,11.28,11.31,105200.0,7.4521,7.4587,7.4324,7.4521,105200.0
2008-03-12 15:55:00,11.31,11.31,11.27,11.27,69000.0,7.4521,7.4521,7.4258,7.4258,69000.0
2008-03-13 09:30:00,11.11,11.11,11.0,11.0,5800.0,7.3204,7.3204,7.2479,7.2479,5800.0
2008-03-13 09:35:00,11.06,11.14,11.03,11.12,50600.0,7.2874,7.3401,7.2676,7.3269,50600.0
2008-03-13 09:40:00,11.1,11.15,11.09,11.1,68200.0,7.3138,7.3467,7.3072,7.3138,68200.0
2008-03-13 09:45:00,11.1,11.18,11.09,11.17,46600.0,7.3138,7.3665,7.3072,7.3599,46600.0
2008-03-13 09:50:00,11.19,11.22,11.17,11.17,26800.0,7.3731,7.3928,7.3599,7.3599,26800.0
2008-03-13 09:55:00,11.16,11.19,11.13,11.13,58000.0,7.3533,7.3731,7.3335,7.3335,58000.0
2008-03-13 10:00:00,11.13,11.2,11.08,11.18,70200.0,7.3335,7.3797,7.3006,7.3665,70200.0
2008-03-13 10:05:00,11.17,11.18,11.13,11.15,28000.0,7.3599,7.3665,7.3335,7.3467,28000.0
2008-03-13 10:10:00,11.15,11.25,11.15,11.24,69400.0,7.3467,7.4126,7.3467,7.406,69400.0
2008-03-13 10:15:00,11.24,11.27,11.22,11.24,58000.0,7.406,7.4258,7.3928,7.406,58000.0
2008-03-13 10:20:00,11.24,11.24,11.13,11.15,52800.0,7.406,7.406,7.3335,7.3467,52800.0
2008-03-13 10:25:00,11.15,11.27,11.15,11.24,72200.0,7.3467,7.4258,7.3467,7.406,72200.0
2008-03-13 10:30:00,11.24,11.24,11.21,11.22,29000.0,7.406,7.406,7.3862,7.3928,29000.0
2008-03-13 10:35:00,11.22,11.22,11.15,11.15,58600.0,7.3928,7.3928,7.3467,7.3467,58600.0
2008-03-13 10:40:00,11.14,11.21,11.13,11.18,87800.0,7.3401,7.3862,7.3335,7.3665,87800.0
2008-03-13 10:45:00,11.18,11.18,11.12,11.13,57800.0,7.3665,7.3665,7.3269,7.3335,57800.0
2008-03-13 10:50:00,11.13,11.2,11.12,11.18,37800.0,7.3335,7.3797,7.3269,7.3665,37800.0
2008-03-13 10:55:00,11.19,11.21,11.17,11.2,30600.0,7.3731,7.3862,7.3599,7.3797,30600.0
2008-03-13 11:00:00,11.2,11.24,11.18,11.2,37200.0,7.3797,7.406,7.3665,7.3797,37200.0
2008-03-13 11:05:00,11.2,11.38,11.2,11.36,74400.0,7.3797,7.4983,7.3797,7.4851,74400.0
2008-03-13 11:10:00,11.37,11.46,11.36,11.36,56400.0,7.4917,7.551,7.4851,7.4851,56400.0
2008-03-13 11:15:00,11.37,11.37,11.3,11.31,27200.0,7.4917,7.4917,7.4455,7.4521,27200.0
2008-03-13 11:20:00,11.31,11.58,11.31,11.56,60000.0,7.4521,7.63,7.4521,7.6169,60000.0
2008-03-13 11:25:00,11.56,11.56,11.49,11.52,42600.0,7.6169,7.6169,7.5707,7.5905,42600.0
2008-03-13 11:30:00,11.49,11.51,11.39,11.42,57400.0,7.5707,7.5839,7.5048,7.5246,57400.0
2008-03-13 11:35:00,11.43,11.45,11.4,11.41,18800.0,7.5312,7.5444,7.5114,7.518,18800.0
2008-03-13 11:40:00,11.43,11.47,11.42,11.46,44200.0,7.5312,7.5576,7.5246,7.551,44200.0
2008-03-13 11:45:00,11.47,11.47,11.42,11.44,17800.0,7.5576,7.5576,7.5246,7.5378,17800.0
2008-03-13 11:50:00,11.44,11.5,11.43,11.47,34400.0,7.5378,7.5773,7.5312,7.5576,34400.0
2008-03-13 11:55:00,11.49,11.52,11.47,11.5,23200.0,7.5707,7.5905,7.5576,7.5773,23200.0
2008-03-13 12:00:00,11.51,11.65,11.5,11.63,45400.0,7.5839,7.6762,7.5773,7.663,45400.0
2008-03-13 12:05:00,11.63,11.64,11.56,11.63,55200.0,7.663,7.6696,7.6169,7.663,55200.0
2008-03-13 12:10:00,11.63,11.67,11.63,11.64,48600.0,7.663,7.6893,7.663,7.6696,48600.0
2008-03-13 12:15:00,11.63,11.71,11.63,11.7,41400.0,7.663,7.7157,7.663,7.7091,41400.0
2008-03-13 12:20:00,11.69,11.7,11.62,11.65,68000.0,7.7025,7.7091,7.6564,7.6762,68000.0
2008-03-13 12:25:00,11.64,11.65,11.61,11.61,31600.0,7.6696,7.6762,7.6498,7.6498,31600.0
2008-03-13 12:30:00,11.61,11.66,11.61,11.62,26200.0,7.6498,7.6827,7.6498,7.6564,26200.0
2008-03-13 12:35:00,11.63,11.69,11.63,11.65,42600.0,7.663,7.7025,7.663,7.6762,42600.0
2008-03-13 12:40:00,11.67,11.71,11.6,11.6,58400.0,7.6893,7.7157,7.6432,7.6432,58400.0
2008-03-13 12:45:00,11.61,11.61,11.54,11.55,50800.0,7.6498,7.6498,7.6037,7.6103,50800.0
2008-03-13 12:50:00,11.56,11.59,11.54,11.59,36800.0,7.6169,7.6366,7.6037,7.6366,36800.0
2008-03-13 12:55:00,11.59,11.62,11.56,11.61,28200.0,7.6366,7.6564,7.6169,7.6498,28200.0
2008-03-13 13:00:00,11.62,11.63,11.59,11.61,41000.0,7.6564,7.663,7.6366,7.6498,41000.0
2008-03-13 13:05:00,11.61,11.75,11.61,11.72,61800.0,7.6498,7.7421,7.6498,7.7223,61800.0
2008-03-13 13:10:00,11.71,11.74,11.65,11.65,42000.0,7.7157,7.7355,7.6762,7.6762,42000.0
2008-03-13 13:15:00,11.65,11.71,11.65,11.7,16200.0,7.6762,7.7157,7.6762,7.7091,16200.0
2008-03-13 13:20:00,11.7,11.78,11.7,11.74,34600.0,7.7091,7.7618,7.7091,7.7355,34600.0
2008-03-13 13:25:00,11.75,11.94,11.75,11.94,141400.0,7.7421,7.8672,7.7421,7.8672,141400.0
2008-03-13 13:30:00,11.94,11.95,11.83,11.85,65400.0,7.8672,7.8738,7.7948,7.8079,65400.0
2008-03-13 13:35:00,11.86,11.93,11.86,11.88,34000.0,7.8145,7.8607,7.8145,7.8277,34000.0
2008-03-13 13:40:00,11.88,11.88,11.77,11.78,53200.0,7.8277,7.8277,7.7552,7.7618,53200.0
2008-03-13 13:45:00,11.77,11.79,11.71,11.71,34600.0,7.7552,7.7684,7.7157,7.7157,34600.0
2008-03-13 13:50:00,11.71,11.81,11.71,11.81,34200.0,7.7157,7.7816,7.7157,7.7816,34200.0
2008-03-13 13:55:00,11.81,11.94,11.81,11.9,45600.0,7.7816,7.8672,7.7816,7.8409,45600.0
2008-03-13 14:00:00,11.9,11.9,11.87,11.9,80400.0,7.8409,7.8409,7.8211,7.8409,80400.0
2008-03-13 14:05:00,11.9,11.94,11.88,11.9,45200.0,7.8409,7.8672,7.8277,7.8409,45200.0
2008-03-13 14:10:00,11.91,11.95,11.9,11.93,47600.0,7.8475,7.8738,7.8409,7.8607,47600.0
2008-03-13 14:15:00,11.93,11.97,11.88,11.89,61400.0,7.8607,7.887,7.8277,7.8343,61400.0
2008-03-13 14:20:00,11.89,11.94,11.87,11.92,254200.0,7.8343,7.8672,7.8211,7.8541,254200.0
2008-03-13 14:25:00,11.93,11.94,11.88,11.9,46800.0,7.8607,7.8672,7.8277,7.8409,46800.0
2008-03-13 14:30:00,11.9,11.9,11.81,11.81,45600.0,7.8409,7.8409,7.7816,7.7816,45600.0
2008-03-13 14:35:00,11.81,11.86,11.81,11.83,62000.0,7.7816,7.8145,7.7816,7.7948,62000.0
2008-03-13 14:40:00,11.84,11.85,11.81,11.83,60600.0,7.8014,7.8079,7.7816,7.7948,60600.0
2008-03-13 14:45:00,11.82,11.88,11.81,11.87,43600.0,7.7882,7.8277,7.7816,7.8211,43600.0
2008-03-13 14:50:00,11.87,11.87,11.83,11.83,41600.0,7.8211,7.8211,7.7948,7.7948,41600.0
2008-03-13 14:55:00,11.84,11.87,11.82,11.86,45600.0,7.8014,7.8211,7.7882,7.8145,45600.0
2008-03-13 15:00:00,11.86,11.9,11.84,11.88,69400.0,7.8145,7.8409,7.8014,7.8277,69400.0
2008-03-13 15:05:00,11.86,11.9,11.86,11.88,46000.0,7.8145,7.8409,7.8145,7.8277,46000.0
2008-03-13 15:10:00,11.88,11.89,11.85,11.89,28800.0,7.8277,7.8343,7.8079,7.8343,28800.0
2008-03-13 15:15:00,11.89,11.9,11.85,11.88,92800.0,7.8343,7.8409,7.8079,7.8277,92800.0
2008-03-13 15:20:00,11.88,11.89,11.84,11.88,34000.0,7.8277,7.8343,7.8014,7.8277,34000.0
2008-03-13 15:25:00,11.88,11.95,11.88,11.92,61000.0,7.8277,7.8738,7.8277,7.8541,61000.0
2008-03-13 15:30:00,11.91,11.95,11.84,11.85,49000.0,7.8475,7.8738,7.8014,7.8079,49000.0
2008-03-13 15:35:00,11.85,11.91,11.85,11.9,94000.0,7.8079,7.8475,7.8079,7.8409,94000.0
2008-03-13 15:40:00,11.91,11.93,11.89,11.9,51600.0,7.8475,7.8607,7.8343,7.8409,51600.0
2008-03-13 15:45:00,11.9,11.92,11.85,11.88,74000.0,7.8409,7.8541,7.8079,7.8277,74000.0
2008-03-13 15:50:00,11.87,11.88,11.85,11.86,91800.0,7.8211,7.8277,7.8079,7.8145,91800.0
2008-03-13 15:55:00,11.86,11.88,11.81,11.85,209400.0,7.8145,7.8277,7.7816,7.8079,209400.0
2008-03-14 09:30:00,11.83,11.83,11.83,11.83,400.0,7.7948,7.7948,7.7948,7.7948,400.0
2008-03-14 09:35:00,11.91,11.92,11.71,11.84,46600.0,7.8475,7.8541,7.7157,7.8014,46600.0
2008-03-14 09:40:00,11.81,11.86,11.74,11.76,27800.0,7.7816,7.8145,7.7355,7.7486,27800.0
2008-03-14 09:45:00,11.76,11.8,11.54,11.59,43800.0,7.7486,7.775,7.6037,7.6366,43800.0
2008-03-14 09:50:00,11.59,11.64,11.51,11.56,44400.0,7.6366,7.6696,7.5839,7.6169,44400.0
2008-03-14 09:55:00,11.55,11.6,11.47,11.49,108600.0,7.6103,7.6432,7.5576,7.5707,108600.0
2008-03-14 10:00:00,11.52,11.61,11.38,11.59,93400.0,7.5905,7.6498,7.4983,7.6366,93400.0
2008-03-14 10:05:00,11.59,11.84,11.59,11.82,102600.0,7.6366,7.8014,7.6366,7.7882,102600.0
2008-03-14 10:10:00,11.81,11.82,11.63,11.69,61400.0,7.7816,7.7882,7.663,7.7025,61400.0
2008-03-14 10:15:00,11.69,11.8,11.65,11.68,25400.0,7.7025,7.775,7.6762,7.6959,25400.0
2008-03-14 10:20:00,11.69,11.77,11.63,11.72,42800.0,7.7025,7.7552,7.663,7.7223,42800.0
2008-03-14 10:25:00,11.71,11.73,11.55,11.63,72400.0,7.7157,7.7289,7.6103,7.663,72400.0
2008-03-14 10:30:00,11.62,11.72,11.58,11.58,32200.0,7.6564,7.7223,7.63,7.63,32200.0
2008-03-14 10:35:00,11.59,11.61,11.49,11.49,36600.0,7.6366,7.6498,7.5707,7.5707,36600.0
2008-03-14 10:40:00,11.5,11.58,11.4,11.55,102800.0,7.5773,7.63,7.5114,7.6103,102800.0
2008-03-14 10:45:00,11.54,11.63,11.52,11.57,28800.0,7.6037,7.663,7.5905,7.6234,28800.0
2008-03-14 10:50:00,11.56,11.69,11.56,11.66,32400.0,7.6169,7.7025,7.6169,7.6827,32400.0
2008-03-14 10:55:00,11.68,11.74,11.59,11.62,42400.0,7.6959,7.7355,7.6366,7.6564,42400.0
2008-03-14 11:00:00,11.62,11.65,11.59,11.63,21600.0,7.6564,7.6762,7.6366,7.663,21600.0
2008-03-14 11:05:00,11.62,11.71,11.62,11.69,17600.0,7.6564,7.7157,7.6564,7.7025,17600.0
2008-03-14 11:10:00,11.7,11.7,11.6,11.62,38000.0,7.7091,7.7091,7.6432,7.6564,38000.0
2008-03-14 11:15:00,11.6,11.66,11.54,11.59,51200.0,7.6432,7.6827,7.6037,7.6366,51200.0
2008-03-14 11:20:00,11.59,11.59,11.53,11.55,53200.0,7.6366,7.6366,7.5971,7.6103,53200.0
2008-03-14 11:25:00,11.55,11.56,11.52,11.56,30400.0,7.6103,7.6169,7.5905,7.6169,30400.0
2008-03-14 11:30:00,11.55,11.59,11.49,11.53,45600.0,7.6103,7.6366,7.5707,7.5971,45600.0
2008-03-14 11:35:00,11.53,11.62,11.53,11.62,29400.0,7.5971,7.6564,7.5971,7.6564,29400.0
2008-03-14 11:40:00,11.63,11.64,11.59,11.6,19600.0,7.663,7.6696,7.6366,7.6432,19600.0
2008-03-14 11:45:00,11.61,11.74,11.6,11.67,46800.0,7.6498,7.7355,7.6432,7.6893,46800.0
2008-03-14 11:50:00,11.68,11.68,11.53,11.53,32000.0,7.6959,7.6959,7.5971,7.5971,32000.0
2008-03-14 11:55:00,11.53,11.6,11.49,11.56,28400.0,7.5971,7.6432,7.5707,7.6169,28400.0
2008-03-14 12:00:00,11.56,11.59,11.54,11.55,15200.0,7.6169,7.6366,7.6037,7.6103,15200.0
2008-03-14 12:05:00,11.55,11.65,11.55,11.63,26600.0,7.6103,7.6762,7.6103,7.663,26600.0
2008-03-14 12:10:00,11.63,11.66,11.62,11.64,19200.0,7.663,7.6827,7.6564,7.6696,19200.0
2008-03-14 12:15:00,11.63,11.64,11.58,11.63,21600.0,7.663,7.6696,7.63,7.663,21600.0
2008-03-14 12:20:00,11.63,11.65,11.6,11.62,12800.0,7.663,7.6762,7.6432,7.6564,12800.0
2008-03-14 12:25:00,11.62,11.68,11.59,11.65,19800.0,7.6564,7.6959,7.6366,7.6762,19800.0
2008-03-14 12:30:00,11.65,11.65,11.58,11.59,20400.0,7.6762,7.6762,7.63,7.6366,20400.0
2008-03-14 12:35:00,11.6,11.6,11.55,11.56,15600.0,7.6432,7.6432,7.6103,7.6169,15600.0
2008-03-14 12:40:00,11.56,11.59,11.5,11.55,28600.0,7.6169,7.6366,7.5773,7.6103,28600.0
2008-03-14 12:45:00,11.55,11.6,11.53,11.6,36200.0,7.6103,7.6432,7.5971,7.6432,36200.0
2008-03-14 12:50:00,11.61,11.71,11.56,11.61,52000.0,7.6498,7.7157,7.6169,7.6498,52000.0
2008-03-14 12:55:00,11.6,11.6,11.54,11.59,10000.0,7.6432,7.6432,7.6037,7.6366,10000.0
2008-03-14 13:00:00,11.59,11.59,11.54,11.56,16200.0,7.6366,7.6366,7.6037,7.6169,16200.0
2008-03-14 13:05:00,11.56,11.56,11.51,11.53,18800.0,7.6169,7.6169,7.5839,7.5971,18800.0
2008-03-14 13:10:00,11.53,11.53,11.46,11.47,21000.0,7.5971,7.5971,7.551,7.5576,21000.0
2008-03-14 13:15:00,11.47,11.55,11.47,11.5,23200.0,7.5576,7.6103,7.5576,7.5773,23200.0
2008-03-14 13:20:00,11.51,11.52,11.49,11.52,10600.0,7.5839,7.5905,7.5707,7.5905,10600.0
2008-03-14 13:25:00,11.52,11.53,11.49,11.52,10400.0,7.5905,7.5971,7.5707,7.5905,10400.0
2008-03-14 13:30:00,11.52,11.52,11.46,11.47,21800.0,7.5905,7.5905,7.551,7.5576,21800.0
2008-03-14 13:35:00,11.46,11.56,11.45,11.56,56400.0,7.551,7.6169,7.5444,7.6169,56400.0
2008-03-14 13:40:00,11.55,11.56,11.53,11.55,14000.0,7.6103,7.6169,7.5971,7.6103,14000.0
2008-03-14 13:45:00,11.55,11.61,11.54,11.55,25000.0,7.6103,7.6498,7.6037,7.6103,25000.0
2008-03-14 13:50:00,11.55,11.55,11.46,11.5,21600.0,7.6103,7.6103,7.551,7.5773,21600.0
2008-03-14 13:55:00,11.51,11.52,11.47,11.48,22200.0,7.5839,7.5905,7.5576,7.5641,22200.0
2008-03-14 14:00:00,11.47,11.49,11.43,11.46,24800.0,7.5576,7.5707,7.5312,7.551,24800.0
2008-03-14 14:05:00,11.46,11.5,11.46,11.47,18200.0,7.551,7.5773,7.551,7.5576,18200.0
2008-03-14 14:10:00,11.47,11.47,11.43,11.44,25800.0,7.5576,7.5576,7.5312,7.5378,25800.0
2008-03-14 14:15:00,11.43,11.5,11.43,11.47,30200.0,7.5312,7.5773,7.5312,7.5576,30200.0
2008-03-14 14:20:00,11.46,11.47,11.43,11.43,11000.0,7.551,7.5576,7.5312,7.5312,11000.0
2008-03-14 14:25:00,11.43,11.46,11.42,11.46,74600.0,7.5312,7.551,7.5246,7.551,74600.0
2008-03-14 14:30:00,11.47,11.47,11.43,11.46,48400.0,7.5576,7.5576,7.5312,7.551,48400.0
2008-03-14 14:35:00,11.46,11.47,11.42,11.43,61200.0,7.551,7.5576,7.5246,7.5312,61200.0
2008-03-14 14:40:00,11.43,11.6,11.43,11.54,64600.0,7.5312,7.6432,7.5312,7.6037,64600.0
2008-03-14 14:45:00,11.54,11.55,11.44,11.46,38600.0,7.6037,7.6103,7.5378,7.551,38600.0
2008-03-14 14:50:00,11.46,11.47,11.43,11.47,38000.0,7.551,7.5576,7.5312,7.5576,38000.0
2008-03-14 14:55:00,11.47,11.51,11.46,11.49,28800.0,7.5576,7.5839,7.551,7.5707,28800.0
2008-03-14 15:00:00,11.5,11.53,11.49,11.53,28800.0,7.5773,7.5971,7.5707,7.5971,28800.0
2008-03-14 15:05:00,11.52,11.54,11.5,11.53,32000.0,7.5905,7.6037,7.5773,7.5971,32000.0
2008-03-14 15:10:00,11.55,11.63,11.51,11.59,60800.0,7.6103,7.663,7.5839,7.6366,60800.0
2008-03-14 15:15:00,11.59,11.74,11.59,11.67,48600.0,7.6366,7.7355,7.6366,7.6893,48600.0
2008-03-14 15:20:00,11.67,11.72,11.61,11.7,44600.0,7.6893,7.7223,7.6498,7.7091,44600.0
2008-03-14 15:25:00,11.7,11.79,11.68,11.72,41600.0,7.7091,7.7684,7.6959,7.7223,41600.0
2008-03-14 15:30:00,11.73,11.74,11.56,11.62,108800.0,7.7289,7.7355,7.6169,7.6564,108800.0
2008-03-14 15:35:00,11.61,11.63,11.56,11.61,74200.0,7.6498,7.663,7.6169,7.6498,74200.0
2008-03-14 15:40:00,11.62,11.62,11.56,11.56,47800.0,7.6564,7.6564,7.6169,7.6169,47800.0
2008-03-14 15:45:00,11.56,11.59,11.52,11.59,42800.0,7.6169,7.6366,7.5905,7.6366,42800.0
2008-03-14 15:50:00,11.57,11.6,11.49,11.58,51800.0,7.6234,7.6432,7.5707,7.63,51800.0
2008-03-14 15:55:00,11.58,11.63,11.57,11.6,48200.0,7.63,7.663,7.6234,7.6432,48200.0
2008-03-17 09:30:00,11.08,11.17,11.08,11.17,600.0,7.3006,7.3599,7.3006,7.3599,600.0
2008-03-17 09:35:00,11.26,11.27,11.06,11.17,125000.0,7.4192,7.4258,7.2874,7.3599,125000.0
2008-03-17 09:40:00,11.11,11.26,11.08,11.13,62000.0,7.3204,7.4192,7.3006,7.3335,62000.0
2008-03-17 09:45:00,11.13,11.32,11.11,11.32,58000.0,7.3335,7.4587,7.3204,7.4587,58000.0
2008-03-17 09:50:00,11.32,11.38,11.27,11.3,37400.0,7.4587,7.4983,7.4258,7.4455,37400.0
2008-03-17 09:55:00,11.31,11.33,11.26,11.32,24800.0,7.4521,7.4653,7.4192,7.4587,24800.0
2008-03-17 10:00:00,11.31,11.46,11.31,11.46,45400.0,7.4521,7.551,7.4521,7.551,45400.0
2008-03-17 10:05:00,11.45,11.56,11.43,11.56,44800.0,7.5444,7.6169,7.5312,7.6169,44800.0
2008-03-17 10:10:00,11.54,11.58,11.53,11.58,31200.0,7.6037,7.63,7.5971,7.63,31200.0
2008-03-17 10:15:00,11.58,11.58,11.52,11.54,29800.0,7.63,7.63,7.5905,7.6037,29800.0
2008-03-17 10:20:00,11.54,11.77,11.54,11.72,135800.0,7.6037,7.7552,7.6037,7.7223,135800.0
2008-03-17 10:25:00,11.74,11.78,11.69,11.7,43000.0,7.7355,7.7618,7.7025,7.7091,43000.0
2008-03-17 10:30:00,11.69,11.78,11.59,11.6,82000.0,7.7025,7.7618,7.6366,7.6432,82000.0
2008-03-17 10:35:00,11.6,11.65,11.58,11.65,38400.0,7.6432,7.6762,7.63,7.6762,38400.0
2008-03-17 10:40:00,11.64,11.71,11.64,11.68,41800.0,7.6696,7.7157,7.6696,7.6959,41800.0
2008-03-17 10:45:00,11.68,11.68,11.6,11.61,73200.0,7.6959,7.6959,7.6432,7.6498,73200.0
2008-03-17 10:50:00,11.62,11.72,11.61,11.67,45800.0,7.6564,7.7223,7.6498,7.6893,45800.0
2008-03-17 10:55:00,11.65,11.68,11.59,11.59,34400.0,7.6762,7.6959,7.6366,7.6366,34400.0
2008-03-17 11:00:00,11.6,11.61,11.51,11.52,28200.0,7.6432,7.6498,7.5839,7.5905,28200.0
2008-03-17 11:05:00,11.52,11.56,11.49,11.53,91000.0,7.5905,7.6169,7.5707,7.5971,91000.0
2008-03-17 11:10:00,11.54,11.58,11.51,11.52,44000.0,7.6037,7.63,7.5839,7.5905,44000.0
2008-03-17 11:15:00,11.51,11.53,11.49,11.51,16600.0,7.5839,7.5971,7.5707,7.5839,16600.0
2008-03-17 11:20:00,11.52,11.52,11.48,11.48,50400.0,7.5905,7.5905,7.5641,7.5641,50400.0
2008-03-17 11:25:00,11.49,11.49,11.44,11.46,35200.0,7.5707,7.5707,7.5378,7.551,35200.0
2008-03-17 11:30:00,11.46,11.47,11.42,11.46,44600.0,7.551,7.5576,7.5246,7.551,44600.0
2008-03-17 11:35:00,11.47,11.47,11.38,11.42,56200.0,7.5576,7.5576,7.4983,7.5246,56200.0
2008-03-17 11:40:00,11.43,11.47,11.43,11.47,142600.0,7.5312,7.5576,7.5312,7.5576,142600.0
2008-03-17 11:45:00,11.47,11.49,11.46,11.49,63800.0,7.5576,7.5707,7.551,7.5707,63800.0
2008-03-17 11:50:00,11.49,11.49,11.46,11.47,81000.0,7.5707,7.5707,7.551,7.5576,81000.0
2008-03-17 11:55:00,11.47,11.49,11.42,11.42,283200.0,7.5576,7.5707,7.5246,7.5246,283200.0
2008-03-17 12:00:00,11.42,11.45,11.42,11.43,46200.0,7.5246,7.5444,7.5246,7.5312,46200.0
2008-03-17 12:05:00,11.43,11.45,11.39,11.45,136200.0,7.5312,7.5444,7.5048,7.5444,136200.0
2008-03-17 12:10:00,11.45,11.46,11.43,11.45,53200.0,7.5444,7.551,7.5312,7.5444,53200.0
2008-03-17 12:15:00,11.45,11.47,11.43,11.46,34600.0,7.5444,7.5576,7.5312,7.551,34600.0
2008-03-17 12:20:00,11.44,11.47,11.42,11.42,54800.0,7.5378,7.5576,7.5246,7.5246,54800.0
2008-03-17 12:25:00,11.42,11.47,11.42,11.46,30000.0,7.5246,7.5576,7.5246,7.551,30000.0
2008-03-17 12:30:00,11.46,11.47,11.44,11.45,62000.0,7.551,7.5576,7.5378,7.5444,62000.0
2008-03-17 12:35:00,11.44,11.49,11.44,11.46,38400.0,7.5378,7.5707,7.5378,7.551,38400.0
2008-03-17 12:40:00,11.47,11.51,11.45,11.47,62800.0,7.5576,7.5839,7.5444,7.5576,62800.0
2008-03-17 12:45:00,11.47,11.55,11.47,11.52,84200.0,7.5576,7.6103,7.5576,7.5905,84200.0
2008-03-17 12:50:00,11.53,11.54,11.49,11.51,125000.0,7.5971,7.6037,7.5707,7.5839,125000.0
2008-03-17 12:55:00,11.51,11.53,11.47,11.47,27200.0,7.5839,7.5971,7.5576,7.5576,27200.0
2008-03-17 13:00:00,11.48,11.48,11.44,11.45,31000.0,7.5641,7.5641,7.5378,7.5444,31000.0
2008-03-17 13:05:00,11.44,11.47,11.43,11.44,85800.0,7.5378,7.5576,7.5312,7.5378,85800.0
2008-03-17 13:10:00,11.45,11.46,11.43,11.44,188000.0,7.5444,7.551,7.5312,7.5378,188000.0
2008-03-17 13:15:00,11.44,11.47,11.4,11.42,41400.0,7.5378,7.5576,7.5114,7.5246,41400.0
2008-03-17 13:20:00,11.43,11.44,11.4,11.4,122200.0,7.5312,7.5378,7.5114,7.5114,122200.0
2008-03-17 13:25:00,11.4,11.42,11.38,11.4,27600.0,7.5114,7.5246,7.4983,7.5114,27600.0
2008-03-17 13:30:00,11.4,11.4,11.36,11.38,34800.0,7.5114,7.5114,7.4851,7.4983,34800.0
2008-03-17 13:35:00,11.38,11.4,11.35,11.37,45000.0,7.4983,7.5114,7.4785,7.4917,45000.0
2008-03-17 13:40:00,11.36,11.4,11.34,11.4,35800.0,7.4851,7.5114,7.4719,7.5114,35800.0
2008-03-17 13:45:00,11.4,11.42,11.34,11.38,77800.0,7.5114,7.5246,7.4719,7.4983,77800.0
2008-03-17 13:50:00,11.39,11.4,11.35,11.37,20400.0,7.5048,7.5114,7.4785,7.4917,20400.0
2008-03-17 13:55:00,11.38,11.42,11.36,11.42,38800.0,7.4983,7.5246,7.4851,7.5246,38800.0
2008-03-17 14:00:00,11.42,11.45,11.39,11.45,34800.0,7.5246,7.5444,7.5048,7.5444,34800.0
2008-03-17 14:05:00,11.46,11.49,11.42,11.47,55000.0,7.551,7.5707,7.5246,7.5576,55000.0
2008-03-17 14:10:00,11.47,11.47,11.4,11.4,17400.0,7.5576,7.5576,7.5114,7.5114,17400.0
2008-03-17 14:15:00,11.38,11.41,11.38,11.38,13000.0,7.4983,7.518,7.4983,7.4983,13000.0
2008-03-17 14:20:00,11.38,11.44,11.38,11.42,14800.0,7.4983,7.5378,7.4983,7.5246,14800.0
2008-03-17 14:25:00,11.4,11.42,11.38,11.42,45400.0,7.5114,7.5246,7.4983,7.5246,45400.0
2008-03-17 14:30:00,11.42,11.44,11.4,11.4,157600.0,7.5246,7.5378,7.5114,7.5114,157600.0
2008-03-17 14:35:00,11.42,11.49,11.41,11.47,57600.0,7.5246,7.5707,7.518,7.5576,57600.0
2008-03-17 14:40:00,11.47,11.51,11.46,11.47,92400.0,7.5576,7.5839,7.551,7.5576,92400.0
2008-03-17 14:45:00,11.47,11.5,11.42,11.44,52800.0,7.5576,7.5773,7.5246,7.5378,52800.0
2008-03-17 14:50:00,11.44,11.48,11.39,11.42,37800.0,7.5378,7.5641,7.5048,7.5246,37800.0
2008-03-17 14:55:00,11.43,11.49,11.42,11.45,43400.0,7.5312,7.5707,7.5246,7.5444,43400.0
2008-03-17 15:00:00,11.45,11.49,11.44,11.47,49000.0,7.5444,7.5707,7.5378,7.5576,49000.0
2008-03-17 15:05:00,11.48,11.57,11.47,11.55,64600.0,7.5641,7.6234,7.5576,7.6103,64600.0
2008-03-17 15:10:00,11.56,11.56,11.47,11.5,57800.0,7.6169,7.6169,7.5576,7.5773,57800.0
2008-03-17 15:15:00,11.51,11.54,11.47,11.47,52200.0,7.5839,7.6037,7.5576,7.5576,52200.0
2008-03-17 15:20:00,11.49,11.65,11.49,11.65,71800.0,7.5707,7.6762,7.5707,7.6762,71800.0
2008-03-17 15:25:00,11.65,11.68,11.53,11.54,54200.0,7.6762,7.6959,7.5971,7.6037,54200.0
2008-03-17 15:30:00,11.53,11.7,11.53,11.7,56600.0,7.5971,7.7091,7.5971,7.7091,56600.0
2008-03-17 15:35:00,11.7,11.7,11.6,11.63,102000.0,7.7091,7.7091,7.6432,7.663,102000.0
2008-03-17 15:40:00,11.63,11.66,11.6,11.6,54200.0,7.663,7.6827,7.6432,7.6432,54200.0
2008-03-17 15:45:00,11.59,11.63,11.51,11.61,84400.0,7.6366,7.663,7.5839,7.6498,84400.0
2008-03-17 15:50:00,11.61,11.63,11.56,11.62,44000.0,7.6498,7.663,7.6169,7.6564,44000.0
2008-03-17 15:55:00,11.62,11.62,11.5,11.5,72400.0,7.6564,7.6564,7.5773,7.5773,72400.0
2008-03-18 09:30:00,11.85,12.17,11.85,12.17,4400.0,7.8079,8.0188,7.8079,8.0188,4400.0
2008-03-18 09:35:00,11.78,11.78,11.65,11.7,41000.0,7.7618,7.7618,7.6762,7.7091,41000.0
2008-03-18 09:40:00,11.72,11.72,11.63,11.64,60800.0,7.7223,7.7223,7.663,7.6696,60800.0
2008-03-18 09:45:00,11.63,11.69,11.63,11.65,50400.0,7.663,7.7025,7.663,7.6762,50400.0
2008-03-18 09:50:00,11.66,11.68,11.63,11.65,12200.0,7.6827,7.6959,7.663,7.6762,12200.0
2008-03-18 09:55:00,11.65,11.74,11.65,11.73,25600.0,7.6762,7.7355,7.6762,7.7289,25600.0
2008-03-18 10:00:00,11.74,11.78,11.74,11.75,17400.0,7.7355,7.7618,7.7355,7.7421,17400.0
2008-03-18 10:05:00,11.75,11.77,11.73,11.76,19200.0,7.7421,7.7552,7.7289,7.7486,19200.0
2008-03-18 10:10:00,11.76,11.78,11.74,11.76,25600.0,7.7486,7.7618,7.7355,7.7486,25600.0
2008-03-18 10:15:00,11.76,11.76,11.7,11.76,21000.0,7.7486,7.7486,7.7091,7.7486,21000.0
2008-03-18 10:20:00,11.74,11.74,11.71,11.72,10000.0,7.7355,7.7355,7.7157,7.7223,10000.0
2008-03-18 10:25:00,11.72,11.74,11.71,11.72,57200.0,7.7223,7.7355,7.7157,7.7223,57200.0
2008-03-18 10:30:00,11.72,11.74,11.72,11.74,25400.0,7.7223,7.7355,7.7223,7.7355,25400.0
2008-03-18 10:35:00,11.74,11.75,11.72,11.74,21400.0,7.7355,7.7421,7.7223,7.7355,21400.0
2008-03-18 10:40:00,11.74,11.75,11.74,11.75,16000.0,7.7355,7.7421,7.7355,7.7421,16000.0
2008-03-18 10:45:00,11.75,11.82,11.74,11.82,30600.0,7.7421,7.7882,7.7355,7.7882,30600.0
2008-03-18 10:50:00,11.82,11.86,11.81,11.85,39400.0,7.7882,7.8145,7.7816,7.8079,39400.0
2008-03-18 10:55:00,11.84,11.86,11.81,11.81,100000.0,7.8014,7.8145,7.7816,7.7816,100000.0
2008-03-18 11:00:00,11.84,11.85,11.82,11.84,17800.0,7.8014,7.8079,7.7882,7.8014,17800.0
2008-03-18 11:05:00,11.83,11.86,11.81,11.81,41000.0,7.7948,7.8145,7.7816,7.7816,41000.0
2008-03-18 11:10:00,11.82,11.82,11.78,11.8,10400.0,7.7882,7.7882,7.7618,7.775,10400.0
2008-03-18 11:15:00,11.81,11.84,11.8,11.84,19400.0,7.7816,7.8014,7.775,7.8014,19400.0
2008-03-18 11:20:00,11.84,11.86,11.83,11.86,12200.0,7.8014,7.8145,7.7948,7.8145,12200.0
2008-03-18 11:25:00,11.86,11.86,11.84,11.84,13800.0,7.8145,7.8145,7.8014,7.8014,13800.0
2008-03-18 11:30:00,11.85,11.88,11.84,11.88,15000.0,7.8079,7.8277,7.8014,7.8277,15000.0
2008-03-18 11:35:00,11.88,11.9,11.87,11.88,9200.0,7.8277,7.8409,7.8211,7.8277,9200.0
2008-03-18 11:40:00,11.9,11.9,11.88,11.88,7800.0,7.8409,7.8409,7.8277,7.8277,7800.0
2008-03-18 11:45:00,11.89,11.89,11.84,11.85,25000.0,7.8343,7.8343,7.8014,7.8079,25000.0
2008-03-18 11:50:00,11.84,11.84,11.78,11.78,20200.0,7.8014,7.8014,7.7618,7.7618,20200.0
2008-03-18 11:55:00,11.78,11.79,11.74,11.74,21200.0,7.7618,7.7684,7.7355,7.7355,21200.0
2008-03-18 12:00:00,11.74,11.77,11.72,11.72,13800.0,7.7355,7.7552,7.7223,7.7223,13800.0
2008-03-18 12:05:00,11.72,11.78,11.71,11.77,15200.0,7.7223,7.7618,7.7157,7.7552,15200.0
2008-03-18 12:10:00,11.77,11.79,11.77,11.78,32000.0,7.7552,7.7684,7.7552,7.7618,32000.0
2008-03-18 12:15:00,11.77,11.81,11.77,11.81,24000.0,7.7552,7.7816,7.7552,7.7816,24000.0
2008-03-18 12:20:00,11.81,11.84,11.81,11.84,19800.0,7.7816,7.8014,7.7816,7.8014,19800.0
2008-03-18 12:25:00,11.83,11.87,11.83,11.87,30600.0,7.7948,7.8211,7.7948,7.8211,30600.0
2008-03-18 12:30:00,11.86,11.89,11.86,11.89,10800.0,7.8145,7.8343,7.8145,7.8343,10800.0
2008-03-18 12:35:00,11.89,11.96,11.88,11.96,71000.0,7.8343,7.8804,7.8277,7.8804,71000.0
2008-03-18 12:40:00,11.96,11.96,11.93,11.93,13800.0,7.8804,7.8804,7.8607,7.8607,13800.0
2008-03-18 12:45:00,11.93,11.95,11.91,11.92,24200.0,7.8607,7.8738,7.8475,7.8541,24200.0
2008-03-18 12:50:00,11.91,11.96,11.91,11.96,18800.0,7.8475,7.8804,7.8475,7.8804,18800.0
2008-03-18 12:55:00,11.97,11.97,11.93,11.95,51200.0,7.887,7.887,7.8607,7.8738,51200.0
2008-03-18 13:00:00,11.95,11.97,11.92,11.92,29000.0,7.8738,7.887,7.8541,7.8541,29000.0
2008-03-18 13:05:00,11.92,11.93,11.91,11.91,29000.0,7.8541,7.8607,7.8475,7.8475,29000.0
2008-03-18 13:10:00,11.9,11.9,11.88,11.89,23600.0,7.8409,7.8409,7.8277,7.8343,23600.0
2008-03-18 13:15:00,11.88,11.91,11.88,11.9,21400.0,7.8277,7.8475,7.8277,7.8409,21400.0
2008-03-18 13:20:00,11.9,11.91,11.88,11.89,30200.0,7.8409,7.8475,7.8277,7.8343,30200.0
2008-03-18 13:25:00,11.9,11.9,11.88,11.89,14800.0,7.8409,7.8409,7.8277,7.8343,14800.0
2008-03-18 13:30:00,11.89,11.91,11.87,11.88,19800.0,7.8343,7.8475,7.8211,7.8277,19800.0
2008-03-18 13:35:00,11.88,11.89,11.85,11.88,79200.0,7.8277,7.8343,7.8079,7.8277,79200.0
2008-03-18 13:40:00,11.87,11.88,11.82,11.84,90400.0,7.8211,7.8277,7.7882,7.8014,90400.0
2008-03-18 13:45:00,11.84,11.87,11.84,11.86,11000.0,7.8014,7.8211,7.8014,7.8145,11000.0
2008-03-18 13:50:00,11.86,11.88,11.86,11.87,7200.0,7.8145,7.8277,7.8145,7.8211,7200.0
2008-03-18 13:55:00,11.87,11.9,11.87,11.88,14600.0,7.8211,7.8409,7.8211,7.8277,14600.0
2008-03-18 14:00:00,11.87,11.88,11.83,11.83,22000.0,7.8211,7.8277,7.7948,7.7948,22000.0
2008-03-18 14:05:00,11.83,11.9,11.78,11.9,103400.0,7.7948,7.8409,7.7618,7.8409,103400.0
2008-03-18 14:10:00,11.9,11.97,11.88,11.89,75000.0,7.8409,7.887,7.8277,7.8343,75000.0
2008-03-18 14:15:00,11.89,11.99,11.86,11.95,221000.0,7.8343,7.9002,7.8145,7.8738,221000.0
2008-03-18 14:20:00,11.95,12.0,11.93,11.96,156200.0,7.8738,7.9068,7.8607,7.8804,156200.0
2008-03-18 14:25:00,11.96,11.97,11.86,11.91,104200.0,7.8804,7.887,7.8145,7.8475,104200.0
2008-03-18 14:30:00,11.9,11.93,11.85,11.9,111600.0,7.8409,7.8607,7.8079,7.8409,111600.0
2008-03-18 14:35:00,11.9,11.98,11.86,11.94,127400.0,7.8409,7.8936,7.8145,7.8672,127400.0
2008-03-18 14:40:00,11.93,11.95,11.88,11.9,56200.0,7.8607,7.8738,7.8277,7.8409,56200.0
2008-03-18 14:45:00,11.9,12.04,11.9,11.94,113200.0,7.8409,7.9331,7.8409,7.8672,113200.0
2008-03-18 14:50:00,11.95,11.97,11.94,11.97,92800.0,7.8738,7.887,7.8672,7.887,92800.0
2008-03-18 14:55:00,11.97,12.04,11.95,12.04,69800.0,7.887,7.9331,7.8738,7.9331,69800.0
2008-03-18 15:00:00,12.04,12.04,11.9,12.0,77800.0,7.9331,7.9331,7.8409,7.9068,77800.0
2008-03-18 15:05:00,12.0,12.03,11.97,12.01,62200.0,7.9068,7.9265,7.887,7.9134,62200.0
2008-03-18 15:10:00,12.01,12.02,11.95,11.99,52600.0,7.9134,7.92,7.8738,7.9002,52600.0
2008-03-18 15:15:00,11.98,12.03,11.97,12.02,39400.0,7.8936,7.9265,7.887,7.92,39400.0
2008-03-18 15:20:00,12.03,12.09,12.03,12.06,62600.0,7.9265,7.9661,7.9265,7.9463,62600.0
2008-03-18 15:25:00,12.06,12.07,12.01,12.05,43200.0,7.9463,7.9529,7.9134,7.9397,43200.0
2008-03-18 15:30:00,12.05,12.05,12.01,12.02,96400.0,7.9397,7.9397,7.9134,7.92,96400.0
2008-03-18 15:35:00,12.03,12.12,12.03,12.08,161200.0,7.9265,7.9858,7.9265,7.9595,161200.0
2008-03-18 15:40:00,12.08,12.16,12.08,12.13,72800.0,7.9595,8.0122,7.9595,7.9924,72800.0
2008-03-18 15:45:00,12.13,12.13,12.08,12.09,50800.0,7.9924,7.9924,7.9595,7.9661,50800.0
2008-03-18 15:50:00,12.09,12.13,12.09,12.11,57600.0,7.9661,7.9924,7.9661,7.9793,57600.0
2008-03-18 15:55:00,12.12,12.14,12.1,12.12,86400.0,7.9858,7.999,7.9727,7.9858,86400.0
2008-03-19 09:30:00,12.19,12.25,12.1,12.24,17600.0,8.032,8.0715,7.9727,8.0649,17600.0
2008-03-19 09:35:00,12.24,12.4,12.24,12.34,40000.0,8.0649,8.1703,8.0649,8.1308,40000.0
2008-03-19 09:40:00,12.34,12.42,12.31,12.36,36600.0,8.1308,8.1835,8.111,8.144,36600.0
2008-03-19 09:45:00,12.35,12.4,12.35,12.38,38000.0,8.1374,8.1703,8.1374,8.1572,38000.0
2008-03-19 09:50:00,12.38,12.43,12.37,12.38,53400.0,8.1572,8.1901,8.1506,8.1572,53400.0
2008-03-19 09:55:00,12.38,12.38,12.35,12.36,52000.0,8.1572,8.1572,8.1374,8.144,52000.0
2008-03-19 10:00:00,12.37,12.38,12.32,12.35,92200.0,8.1506,8.1572,8.1176,8.1374,92200.0
2008-03-19 10:05:00,12.35,12.36,12.29,12.3,28800.0,8.1374,8.144,8.0979,8.1044,28800.0
2008-03-19 10:10:00,12.29,12.3,12.21,12.21,31400.0,8.0979,8.1044,8.0451,8.0451,31400.0
2008-03-19 10:15:00,12.2,12.22,12.17,12.18,33400.0,8.0386,8.0517,8.0188,8.0254,33400.0
2008-03-19 10:20:00,12.17,12.24,12.15,12.23,18800.0,8.0188,8.0649,8.0056,8.0583,18800.0
2008-03-19 10:25:00,12.24,12.24,12.16,12.17,17600.0,8.0649,8.0649,8.0122,8.0188,17600.0
2008-03-19 10:30:00,12.16,12.16,12.1,12.11,16400.0,8.0122,8.0122,7.9727,7.9793,16400.0
2008-03-19 10:35:00,12.12,12.18,12.11,12.14,19000.0,7.9858,8.0254,7.9793,7.999,19000.0
2008-03-19 10:40:00,12.14,12.18,12.13,12.18,14200.0,7.999,8.0254,7.9924,8.0254,14200.0
2008-03-19 10:45:00,12.18,12.25,12.16,12.24,25000.0,8.0254,8.0715,8.0122,8.0649,25000.0
2008-03-19 10:50:00,12.25,12.25,12.22,12.22,31400.0,8.0715,8.0715,8.0517,8.0517,31400.0
2008-03-19 10:55:00,12.22,12.24,12.21,12.24,27400.0,8.0517,8.0649,8.0451,8.0649,27400.0
2008-03-19 11:00:00,12.23,12.25,12.19,12.24,33000.0,8.0583,8.0715,8.032,8.0649,33000.0
2008-03-19 11:05:00,12.25,12.25,12.19,12.21,32800.0,8.0715,8.0715,8.032,8.0451,32800.0
2008-03-19 11:10:00,12.21,12.24,12.18,12.24,26400.0,8.0451,8.0649,8.0254,8.0649,26400.0
2008-03-19 11:15:00,12.24,12.24,12.17,12.17,14400.0,8.0649,8.0649,8.0188,8.0188,14400.0
2008-03-19 11:20:00,12.17,12.25,12.17,12.25,40200.0,8.0188,8.0715,8.0188,8.0715,40200.0
2008-03-19 11:25:00,12.24,12.33,12.24,12.3,56600.0,8.0649,8.1242,8.0649,8.1044,56600.0
2008-03-19 11:30:00,12.31,12.35,12.27,12.35,31800.0,8.111,8.1374,8.0847,8.1374,31800.0
2008-03-19 11:35:00,12.34,12.35,12.3,12.31,21800.0,8.1308,8.1374,8.1044,8.111,21800.0
2008-03-19 11:40:00,12.31,12.32,12.29,12.29,23000.0,8.111,8.1176,8.0979,8.0979,23000.0
2008-03-19 11:45:00,12.29,12.35,12.28,12.35,33000.0,8.0979,8.1374,8.0913,8.1374,33000.0
2008-03-19 11:50:00,12.34,12.37,12.33,12.35,34600.0,8.1308,8.1506,8.1242,8.1374,34600.0
2008-03-19 11:55:00,12.35,12.36,12.33,12.34,26800.0,8.1374,8.144,8.1242,8.1308,26800.0
2008-03-19 12:00:00,12.34,12.36,12.29,12.3,35600.0,8.1308,8.144,8.0979,8.1044,35600.0
2008-03-19 12:05:00,12.31,12.39,12.31,12.39,18400.0,8.111,8.1637,8.111,8.1637,18400.0
2008-03-19 12:10:00,12.38,12.4,12.33,12.34,22000.0,8.1572,8.1703,8.1242,8.1308,22000.0
2008-03-19 12:15:00,12.33,12.38,12.31,12.34,35400.0,8.1242,8.1572,8.111,8.1308,35400.0
2008-03-19 12:20:00,12.34,12.37,12.28,12.3,46800.0,8.1308,8.1506,8.0913,8.1044,46800.0
2008-03-19 12:25:00,12.3,12.34,12.29,12.33,41200.0,8.1044,8.1308,8.0979,8.1242,41200.0
2008-03-19 12:30:00,12.33,12.33,12.29,12.3,24800.0,8.1242,8.1242,8.0979,8.1044,24800.0
2008-03-19 12:35:00,12.3,12.34,12.28,12.31,40400.0,8.1044,8.1308,8.0913,8.111,40400.0
2008-03-19 12:40:00,12.31,12.34,12.28,12.34,39200.0,8.111,8.1308,8.0913,8.1308,39200.0
2008-03-19 12:45:00,12.35,12.37,12.33,12.36,29600.0,8.1374,8.1506,8.1242,8.144,29600.0
2008-03-19 12:50:00,12.37,12.4,12.36,12.36,23200.0,8.1506,8.1703,8.144,8.144,23200.0
2008-03-19 12:55:00,12.37,12.42,12.34,12.38,68200.0,8.1506,8.1835,8.1308,8.1572,68200.0
2008-03-19 13:00:00,12.38,12.4,12.32,12.33,37600.0,8.1572,8.1703,8.1176,8.1242,37600.0
2008-03-19 13:05:00,12.31,12.4,12.31,12.37,52000.0,8.111,8.1703,8.111,8.1506,52000.0
2008-03-19 13:10:00,12.37,12.39,12.36,12.38,85600.0,8.1506,8.1637,8.144,8.1572,85600.0
2008-03-19 13:15:00,12.38,12.44,12.35,12.42,57800.0,8.1572,8.1967,8.1374,8.1835,57800.0
2008-03-19 13:20:00,12.42,12.44,12.4,12.4,55000.0,8.1835,8.1967,8.1703,8.1703,55000.0
2008-03-19 13:25:00,12.4,12.4,12.33,12.35,55000.0,8.1703,8.1703,8.1242,8.1374,55000.0
2008-03-19 13:30:00,12.35,12.36,12.32,12.34,44600.0,8.1374,8.144,8.1176,8.1308,44600.0
2008-03-19 13:35:00,12.34,12.35,12.3,12.34,43000.0,8.1308,8.1374,8.1044,8.1308,43000.0
2008-03-19 13:40:00,12.35,12.38,12.33,12.36,45800.0,8.1374,8.1572,8.1242,8.144,45800.0
2008-03-19 13:45:00,12.36,12.38,12.35,12.36,30400.0,8.144,8.1572,8.1374,8.144,30400.0
2008-03-19 13:50:00,12.37,12.37,12.3,12.36,71200.0,8.1506,8.1506,8.1044,8.144,71200.0
2008-03-19 13:55:00,12.36,12.37,12.31,12.31,90400.0,8.144,8.1506,8.111,8.111,90400.0
2008-03-19 14:00:00,12.31,12.33,12.24,12.24,114800.0,8.111,8.1242,8.0649,8.0649,114800.0
2008-03-19 14:05:00,12.25,12.26,12.21,12.24,51600.0,8.0715,8.0781,8.0451,8.0649,51600.0
2008-03-19 14:10:00,12.24,12.27,12.21,12.24,60400.0,8.0649,8.0847,8.0451,8.0649,60400.0
2008-03-19 14:15:00,12.24,12.24,12.11,12.15,81600.0,8.0649,8.0649,7.9793,8.0056,81600.0
2008-03-19 14:20:00,12.16,12.23,12.15,12.23,76000.0,8.0122,8.0583,8.0056,8.0583,76000.0
2008-03-19 14:25:00,12.24,12.25,12.18,12.2,56200.0,8.0649,8.0715,8.0254,8.0386,56200.0
2008-03-19 14:30:00,12.21,12.24,12.16,12.19,66200.0,8.0451,8.0649,8.0122,8.032,66200.0
2008-03-19 14:35:00,12.18,12.22,12.17,12.17,93200.0,8.0254,8.0517,8.0188,8.0188,93200.0
2008-03-19 14:40:00,12.18,12.2,12.15,12.19,41400.0,8.0254,8.0386,8.0056,8.032,41400.0
2008-03-19 14:45:00,12.18,12.24,12.18,12.22,31800.0,8.0254,8.0649,8.0254,8.0517,31800.0
2008-03-19 14:50:00,12.22,12.25,12.19,12.25,42200.0,8.0517,8.0715,8.032,8.0715,42200.0
2008-03-19 14:55:00,12.26,12.31,12.26,12.31,21000.0,8.0781,8.111,8.0781,8.111,21000.0
2008-03-19 15:00:00,12.31,12.31,12.22,12.27,36200.0,8.111,8.111,8.0517,8.0847,36200.0
2008-03-19 15:05:00,12.28,12.36,12.28,12.34,26200.0,8.0913,8.144,8.0913,8.1308,26200.0
2008-03-19 15:10:00,12.35,12.37,12.31,12.34,66600.0,8.1374,8.1506,8.111,8.1308,66600.0
2008-03-19 15:15:00,12.34,12.37,12.3,12.33,66000.0,8.1308,8.1506,8.1044,8.1242,66000.0
2008-03-19 15:20:00,12.31,12.38,12.25,12.25,79000.0,8.111,8.1572,8.0715,8.0715,79000.0
2008-03-19 15:25:00,12.25,12.29,12.23,12.28,34400.0,8.0715,8.0979,8.0583,8.0913,34400.0
2008-03-19 15:30:00,12.27,12.36,12.27,12.29,71200.0,8.0847,8.144,8.0847,8.0979,71200.0
2008-03-19 15:35:00,12.3,12.3,12.21,12.21,53000.0,8.1044,8.1044,8.0451,8.0451,53000.0
2008-03-19 15:40:00,12.22,12.26,12.2,12.24,73000.0,8.0517,8.0781,8.0386,8.0649,73000.0
2008-03-19 15:45:00,12.24,12.31,12.23,12.31,109600.0,8.0649,8.111,8.0583,8.111,109600.0
2008-03-19 15:50:00,12.3,12.33,12.27,12.28,134000.0,8.1044,8.1242,8.0847,8.0913,134000.0
2008-03-19 15:55:00,12.28,12.3,12.22,12.22,86800.0,8.0913,8.1044,8.0517,8.0517,86800.0
2008-03-20 09:30:00,12.24,12.5,12.21,12.4,5000.0,8.0649,8.2362,8.0451,8.1703,5000.0
2008-03-20 09:35:00,12.21,12.31,12.21,12.29,197400.0,8.0451,8.111,8.0451,8.0979,197400.0
2008-03-20 09:40:00,12.28,12.31,12.26,12.28,35000.0,8.0913,8.111,8.0781,8.0913,35000.0
2008-03-20 09:45:00,12.28,12.33,12.28,12.31,15600.0,8.0913,8.1242,8.0913,8.111,15600.0
2008-03-20 09:50:00,12.31,12.45,12.3,12.45,41800.0,8.111,8.2033,8.1044,8.2033,41800.0
2008-03-20 09:55:00,12.44,12.55,12.43,12.52,64800.0,8.1967,8.2692,8.1901,8.2494,64800.0
2008-03-20 10:00:00,12.52,12.56,12.47,12.5,83200.0,8.2494,8.2758,8.2165,8.2362,83200.0
2008-03-20 10:05:00,12.51,12.52,12.41,12.42,44600.0,8.2428,8.2494,8.1769,8.1835,44600.0
2008-03-20 10:10:00,12.41,12.46,12.4,12.46,26600.0,8.1769,8.2099,8.1703,8.2099,26600.0
2008-03-20 10:15:00,12.44,12.49,12.4,12.49,105600.0,8.1967,8.2296,8.1703,8.2296,105600.0
2008-03-20 10:20:00,12.49,12.55,12.49,12.52,37600.0,8.2296,8.2692,8.2296,8.2494,37600.0
2008-03-20 10:25:00,12.52,12.54,12.47,12.48,29000.0,8.2494,8.2626,8.2165,8.223,29000.0
2008-03-20 10:30:00,12.47,12.5,12.45,12.49,33800.0,8.2165,8.2362,8.2033,8.2296,33800.0
2008-03-20 10:35:00,12.48,12.49,12.45,12.49,20800.0,8.223,8.2296,8.2033,8.2296,20800.0
2008-03-20 10:40:00,12.48,12.49,12.44,12.49,20800.0,8.223,8.2296,8.1967,8.2296,20800.0
2008-03-20 10:45:00,12.49,12.52,12.46,12.49,17600.0,8.2296,8.2494,8.2099,8.2296,17600.0
2008-03-20 10:50:00,12.49,12.53,12.47,12.5,16800.0,8.2296,8.256,8.2165,8.2362,16800.0
2008-03-20 10:55:00,12.5,12.53,12.49,12.5,47600.0,8.2362,8.256,8.2296,8.2362,47600.0
2008-03-20 11:00:00,12.52,12.53,12.49,12.49,33000.0,8.2494,8.256,8.2296,8.2296,33000.0
2008-03-20 11:05:00,12.49,12.53,12.49,12.52,10600.0,8.2296,8.256,8.2296,8.2494,10600.0
2008-03-20 11:10:00,12.53,12.56,12.52,12.53,49000.0,8.256,8.2758,8.2494,8.256,49000.0
2008-03-20 11:15:00,12.54,12.56,12.53,12.56,47400.0,8.2626,8.2758,8.256,8.2758,47400.0
2008-03-20 11:20:00,12.56,12.6,12.54,12.59,49200.0,8.2758,8.3021,8.2626,8.2955,49200.0
2008-03-20 11:25:00,12.59,12.6,12.56,12.59,33400.0,8.2955,8.3021,8.2758,8.2955,33400.0
2008-03-20 11:30:00,12.59,12.59,12.53,12.55,120000.0,8.2955,8.2955,8.256,8.2692,120000.0
2008-03-20 11:35:00,12.55,12.56,12.54,12.55,20000.0,8.2692,8.2758,8.2626,8.2692,20000.0
2008-03-20 11:40:00,12.55,12.56,12.55,12.55,10200.0,8.2692,8.2758,8.2692,8.2692,10200.0
2008-03-20 11:45:00,12.55,12.55,12.53,12.53,30200.0,8.2692,8.2692,8.256,8.256,30200.0
2008-03-20 11:50:00,12.53,12.56,12.5,12.55,29600.0,8.256,8.2758,8.2362,8.2692,29600.0
2008-03-20 11:55:00,12.55,12.58,12.54,12.58,17400.0,8.2692,8.2889,8.2626,8.2889,17400.0
2008-03-20 12:00:00,12.58,12.63,12.58,12.6,51200.0,8.2889,8.3219,8.2889,8.3021,51200.0
2008-03-20 12:05:00,12.59,12.62,12.57,12.59,61000.0,8.2955,8.3153,8.2823,8.2955,61000.0
2008-03-20 12:10:00,12.58,12.58,12.52,12.55,23000.0,8.2889,8.2889,8.2494,8.2692,23000.0
2008-03-20 12:15:00,12.54,12.63,12.54,12.63,38400.0,8.2626,8.3219,8.2626,8.3219,38400.0
2008-03-20 12:20:00,12.62,12.65,12.59,12.59,34000.0,8.3153,8.3351,8.2955,8.2955,34000.0
2008-03-20 12:25:00,12.59,12.59,12.58,12.58,10600.0,8.2955,8.2955,8.2889,8.2889,10600.0
2008-03-20 12:30:00,12.59,12.63,12.59,12.61,18400.0,8.2955,8.3219,8.2955,8.3087,18400.0
2008-03-20 12:35:00,12.61,12.61,12.55,12.56,17400.0,8.3087,8.3087,8.2692,8.2758,17400.0
2008-03-20 12:40:00,12.56,12.63,12.56,12.63,40800.0,8.2758,8.3219,8.2758,8.3219,40800.0
2008-03-20 12:45:00,12.63,12.64,12.6,12.64,18200.0,8.3219,8.3285,8.3021,8.3285,18200.0
2008-03-20 12:50:00,12.63,12.67,12.63,12.67,27200.0,8.3219,8.3482,8.3219,8.3482,27200.0
2008-03-20 12:55:00,12.67,12.69,12.61,12.61,43600.0,8.3482,8.3614,8.3087,8.3087,43600.0
2008-03-20 13:00:00,12.62,12.71,12.6,12.65,37600.0,8.3153,8.3746,8.3021,8.3351,37600.0
2008-03-20 13:05:00,12.65,12.65,12.61,12.63,33600.0,8.3351,8.3351,8.3087,8.3219,33600.0
2008-03-20 13:10:00,12.61,12.62,12.58,12.58,16800.0,8.3087,8.3153,8.2889,8.2889,16800.0
2008-03-20 13:15:00,12.58,12.59,12.55,12.56,14600.0,8.2889,8.2955,8.2692,8.2758,14600.0
2008-03-20 13:20:00,12.56,12.63,12.56,12.63,16400.0,8.2758,8.3219,8.2758,8.3219,16400.0
2008-03-20 13:25:00,12.62,12.67,12.61,12.65,54200.0,8.3153,8.3482,8.3087,8.3351,54200.0
2008-03-20 13:30:00,12.65,12.69,12.63,12.63,45000.0,8.3351,8.3614,8.3219,8.3219,45000.0
2008-03-20 13:35:00,12.63,12.64,12.61,12.63,20200.0,8.3219,8.3285,8.3087,8.3219,20200.0
2008-03-20 13:40:00,12.64,12.65,12.62,12.63,20200.0,8.3285,8.3351,8.3153,8.3219,20200.0
2008-03-20 13:45:00,12.63,12.65,12.61,12.63,20400.0,8.3219,8.3351,8.3087,8.3219,20400.0
2008-03-20 13:50:00,12.63,12.63,12.58,12.6,22000.0,8.3219,8.3219,8.2889,8.3021,22000.0
2008-03-20 13:55:00,12.61,12.63,12.58,12.6,18800.0,8.3087,8.3219,8.2889,8.3021,18800.0
2008-03-20 14:00:00,12.6,12.64,12.59,12.6,21800.0,8.3021,8.3285,8.2955,8.3021,21800.0
2008-03-20 14:05:00,12.59,12.63,12.59,12.6,18000.0,8.2955,8.3219,8.2955,8.3021,18000.0
2008-03-20 14:10:00,12.61,12.62,12.59,12.62,11600.0,8.3087,8.3153,8.2955,8.3153,11600.0
2008-03-20 14:15:00,12.62,12.65,12.6,12.61,35000.0,8.3153,8.3351,8.3021,8.3087,35000.0
2008-03-20 14:20:00,12.62,12.65,12.6,12.63,22600.0,8.3153,8.3351,8.3021,8.3219,22600.0
2008-03-20 14:25:00,12.64,12.66,12.64,12.65,15800.0,8.3285,8.3416,8.3285,8.3351,15800.0
2008-03-20 14:30:00,12.65,12.69,12.65,12.68,42600.0,8.3351,8.3614,8.3351,8.3548,42600.0
2008-03-20 14:35:00,12.69,12.72,12.69,12.71,22000.0,8.3614,8.3812,8.3614,8.3746,22000.0
2008-03-20 14:40:00,12.71,12.71,12.66,12.67,14400.0,8.3746,8.3746,8.3416,8.3482,14400.0
2008-03-20 14:45:00,12.66,12.7,12.66,12.69,11600.0,8.3416,8.368,8.3416,8.3614,11600.0
2008-03-20 14:50:00,12.7,12.75,12.69,12.74,31800.0,8.368,8.4009,8.3614,8.3944,31800.0
2008-03-20 14:55:00,12.74,12.75,12.72,12.74,57200.0,8.3944,8.4009,8.3812,8.3944,57200.0
2008-03-20 15:00:00,12.74,12.78,12.74,12.77,47800.0,8.3944,8.4207,8.3944,8.4141,47800.0
2008-03-20 15:05:00,12.77,12.77,12.74,12.74,24000.0,8.4141,8.4141,8.3944,8.3944,24000.0
2008-03-20 15:10:00,12.74,12.76,12.69,12.72,100600.0,8.3944,8.4075,8.3614,8.3812,100600.0
2008-03-20 15:15:00,12.71,12.74,12.71,12.74,21400.0,8.3746,8.3944,8.3746,8.3944,21400.0
2008-03-20 15:20:00,12.74,12.84,12.74,12.84,39600.0,8.3944,8.4602,8.3944,8.4602,39600.0
2008-03-20 15:25:00,12.84,12.84,12.76,12.77,82400.0,8.4602,8.4602,8.4075,8.4141,82400.0
2008-03-20 15:30:00,12.78,12.81,12.74,12.76,59200.0,8.4207,8.4405,8.3944,8.4075,59200.0
2008-03-20 15:35:00,12.76,12.76,12.7,12.7,47600.0,8.4075,8.4075,8.368,8.368,47600.0
2008-03-20 15:40:00,12.71,12.74,12.69,12.72,78200.0,8.3746,8.3944,8.3614,8.3812,78200.0
2008-03-20 15:45:00,12.72,12.77,12.69,12.72,90200.0,8.3812,8.4141,8.3614,8.3812,90200.0
2008-03-20 15:50:00,12.72,12.77,12.72,12.75,101000.0,8.3812,8.4141,8.3812,8.4009,101000.0
2008-03-20 15:55:00,12.75,12.76,12.22,12.74,110800.0,8.4009,8.4075,8.0517,8.3944,110800.0
2008-03-24 09:30:00,12.82,13.03,12.72,12.72,29000.0,8.4471,8.5854,8.3812,8.3812,29000.0
2008-03-24 09:35:00,12.71,12.75,12.65,12.74,25200.0,8.3746,8.4009,8.3351,8.3944,25200.0
2008-03-24 09:40:00,12.74,12.84,12.72,12.78,71200.0,8.3944,8.4602,8.3812,8.4207,71200.0
2008-03-24 09:45:00,12.8,12.84,12.77,12.83,80400.0,8.4339,8.4602,8.4141,8.4537,80400.0
2008-03-24 09:50:00,12.84,12.9,12.8,12.89,30200.0,8.4602,8.4998,8.4339,8.4932,30200.0
2008-03-24 09:55:00,12.88,12.97,12.88,12.92,18800.0,8.4866,8.5459,8.4866,8.513,18800.0
2008-03-24 10:00:00,12.94,13.06,12.92,13.06,78400.0,8.5261,8.6052,8.513,8.6052,78400.0
2008-03-24 10:05:00,13.06,13.11,13.03,13.09,47000.0,8.6052,8.6382,8.5854,8.625,47000.0
2008-03-24 10:10:00,13.1,13.19,13.08,13.19,40000.0,8.6316,8.6909,8.6184,8.6909,40000.0
2008-03-24 10:15:00,13.2,13.21,13.16,13.21,65600.0,8.6975,8.704,8.6711,8.704,65600.0
2008-03-24 10:20:00,13.21,13.24,13.18,13.21,103000.0,8.704,8.7238,8.6843,8.704,103000.0
2008-03-24 10:25:00,13.22,13.28,13.21,13.25,82000.0,8.7106,8.7502,8.704,8.7304,82000.0
2008-03-24 10:30:00,13.25,13.28,13.22,13.27,61800.0,8.7304,8.7502,8.7106,8.7436,61800.0
2008-03-24 10:35:00,13.28,13.33,13.28,13.31,75600.0,8.7502,8.7831,8.7502,8.7699,75600.0
2008-03-24 10:40:00,13.31,13.33,13.3,13.3,44400.0,8.7699,8.7831,8.7633,8.7633,44400.0
2008-03-24 10:45:00,13.31,13.33,13.29,13.31,39400.0,8.7699,8.7831,8.7568,8.7699,39400.0
2008-03-24 10:50:00,13.31,13.34,13.3,13.31,43400.0,8.7699,8.7897,8.7633,8.7699,43400.0
2008-03-24 10:55:00,13.31,13.35,13.31,13.34,29600.0,8.7699,8.7963,8.7699,8.7897,29600.0
2008-03-24 11:00:00,13.35,13.37,13.34,13.35,47000.0,8.7963,8.8095,8.7897,8.7963,47000.0
2008-03-24 11:05:00,13.36,13.4,13.35,13.36,38800.0,8.8029,8.8292,8.7963,8.8029,38800.0
2008-03-24 11:10:00,13.36,13.4,13.35,13.4,60200.0,8.8029,8.8292,8.7963,8.8292,60200.0
2008-03-24 11:15:00,13.39,13.47,13.39,13.47,68000.0,8.8226,8.8754,8.8226,8.8754,68000.0
2008-03-24 11:20:00,13.47,13.49,13.47,13.49,57000.0,8.8754,8.8885,8.8754,8.8885,57000.0
2008-03-24 11:25:00,13.49,13.53,13.49,13.51,55000.0,8.8885,8.9149,8.8885,8.9017,55000.0
2008-03-24 11:30:00,13.5,13.51,13.46,13.48,31800.0,8.8951,8.9017,8.8688,8.8819,31800.0
2008-03-24 11:35:00,13.47,13.48,13.4,13.4,45400.0,8.8754,8.8819,8.8292,8.8292,45400.0
2008-03-24 11:40:00,13.4,13.44,13.38,13.38,41000.0,8.8292,8.8556,8.8161,8.8161,41000.0
2008-03-24 11:45:00,13.39,13.39,13.35,13.35,14600.0,8.8226,8.8226,8.7963,8.7963,14600.0
2008-03-24 11:50:00,13.36,13.37,13.32,13.34,30000.0,8.8029,8.8095,8.7765,8.7897,30000.0
2008-03-24 11:55:00,13.34,13.35,13.3,13.31,25000.0,8.7897,8.7963,8.7633,8.7699,25000.0
2008-03-24 12:00:00,13.31,13.33,13.26,13.33,30600.0,8.7699,8.7831,8.737,8.7831,30600.0
2008-03-24 12:05:00,13.31,13.31,13.25,13.26,46600.0,8.7699,8.7699,8.7304,8.737,46600.0
2008-03-24 12:10:00,13.27,13.27,13.24,13.25,47600.0,8.7436,8.7436,8.7238,8.7304,47600.0
2008-03-24 12:15:00,13.24,13.26,13.24,13.26,41600.0,8.7238,8.737,8.7238,8.737,41600.0
2008-03-24 12:20:00,13.26,13.27,13.22,13.24,81000.0,8.737,8.7436,8.7106,8.7238,81000.0
2008-03-24 12:25:00,13.24,13.26,13.22,13.24,36600.0,8.7238,8.737,8.7106,8.7238,36600.0
2008-03-24 12:30:00,13.26,13.28,13.21,13.22,34400.0,8.737,8.7502,8.704,8.7106,34400.0
2008-03-24 12:35:00,13.22,13.22,13.16,13.18,62600.0,8.7106,8.7106,8.6711,8.6843,62600.0
2008-03-24 12:40:00,13.18,13.2,13.18,13.19,26000.0,8.6843,8.6975,8.6843,8.6909,26000.0
2008-03-24 12:45:00,13.19,13.21,13.18,13.2,31200.0,8.6909,8.704,8.6843,8.6975,31200.0
2008-03-24 12:50:00,13.2,13.24,13.17,13.22,37200.0,8.6975,8.7238,8.6777,8.7106,37200.0
2008-03-24 12:55:00,13.22,13.22,13.18,13.2,43400.0,8.7106,8.7106,8.6843,8.6975,43400.0
2008-03-24 13:00:00,13.18,13.19,13.15,13.16,37400.0,8.6843,8.6909,8.6645,8.6711,37400.0
2008-03-24 13:05:00,13.17,13.2,13.15,13.19,14600.0,8.6777,8.6975,8.6645,8.6909,14600.0
2008-03-24 13:10:00,13.19,13.22,13.19,13.21,9800.0,8.6909,8.7106,8.6909,8.704,9800.0
2008-03-24 13:15:00,13.21,13.22,13.19,13.2,15200.0,8.704,8.7106,8.6909,8.6975,15200.0
2008-03-24 13:20:00,13.19,13.26,13.18,13.21,48600.0,8.6909,8.737,8.6843,8.704,48600.0
2008-03-24 13:25:00,13.21,13.21,13.2,13.2,25000.0,8.704,8.704,8.6975,8.6975,25000.0
2008-03-24 13:30:00,13.2,13.21,13.19,13.19,6400.0,8.6975,8.704,8.6909,8.6909,6400.0
2008-03-24 13:35:00,13.2,13.2,13.19,13.19,10000.0,8.6975,8.6975,8.6909,8.6909,10000.0
2008-03-24 13:40:00,13.2,13.23,13.19,13.19,17400.0,8.6975,8.7172,8.6909,8.6909,17400.0
2008-03-24 13:45:00,13.19,13.2,13.18,13.2,7200.0,8.6909,8.6975,8.6843,8.6975,7200.0
2008-03-24 13:50:00,13.2,13.21,13.18,13.2,93800.0,8.6975,8.704,8.6843,8.6975,93800.0
2008-03-24 13:55:00,13.2,13.21,13.16,13.18,52200.0,8.6975,8.704,8.6711,8.6843,52200.0
2008-03-24 14:00:00,13.18,13.18,13.12,13.15,20400.0,8.6843,8.6843,8.6447,8.6645,20400.0
2008-03-24 14:05:00,13.15,13.15,13.11,13.11,27200.0,8.6645,8.6645,8.6382,8.6382,27200.0
2008-03-24 14:10:00,13.11,13.13,13.08,13.09,56400.0,8.6382,8.6513,8.6184,8.625,56400.0
2008-03-24 14:15:00,13.1,13.19,13.06,13.19,63000.0,8.6316,8.6909,8.6052,8.6909,63000.0
2008-03-24 14:20:00,13.19,13.2,13.16,13.19,63800.0,8.6909,8.6975,8.6711,8.6909,63800.0
2008-03-24 14:25:00,13.18,13.21,13.17,13.2,22800.0,8.6843,8.704,8.6777,8.6975,22800.0
2008-03-24 14:30:00,13.2,13.22,13.18,13.21,35600.0,8.6975,8.7106,8.6843,8.704,35600.0
2008-03-24 14:35:00,13.21,13.22,13.19,13.21,14600.0,8.704,8.7106,8.6909,8.704,14600.0
2008-03-24 14:40:00,13.2,13.25,13.19,13.25,38000.0,8.6975,8.7304,8.6909,8.7304,38000.0
2008-03-24 14:45:00,13.24,13.25,13.17,13.19,47600.0,8.7238,8.7304,8.6777,8.6909,47600.0
2008-03-24 14:50:00,13.18,13.19,13.15,13.18,11800.0,8.6843,8.6909,8.6645,8.6843,11800.0
2008-03-24 14:55:00,13.18,13.18,13.13,13.13,12600.0,8.6843,8.6843,8.6513,8.6513,12600.0
2008-03-24 15:00:00,13.13,13.16,13.11,13.13,19800.0,8.6513,8.6711,8.6382,8.6513,19800.0
2008-03-24 15:05:00,13.13,13.18,13.13,13.17,31800.0,8.6513,8.6843,8.6513,8.6777,31800.0
2008-03-24 15:10:00,13.17,13.22,13.17,13.19,41800.0,8.6777,8.7106,8.6777,8.6909,41800.0
2008-03-24 15:15:00,13.18,13.22,13.18,13.2,43200.0,8.6843,8.7106,8.6843,8.6975,43200.0
2008-03-24 15:20:00,13.2,13.2,13.17,13.2,71800.0,8.6975,8.6975,8.6777,8.6975,71800.0
2008-03-24 15:25:00,13.2,13.21,13.17,13.18,47200.0,8.6975,8.704,8.6777,8.6843,47200.0
2008-03-24 15:30:00,13.18,13.24,13.18,13.19,169000.0,8.6843,8.7238,8.6843,8.6909,169000.0
2008-03-24 15:35:00,13.19,13.21,13.15,13.21,47600.0,8.6909,8.704,8.6645,8.704,47600.0
2008-03-24 15:40:00,13.21,13.25,13.2,13.23,94000.0,8.704,8.7304,8.6975,8.7172,94000.0
2008-03-24 15:45:00,13.22,13.25,13.2,13.22,69000.0,8.7106,8.7304,8.6975,8.7106,69000.0
2008-03-24 15:50:00,13.22,13.26,13.21,13.26,118400.0,8.7106,8.737,8.704,8.737,118400.0
2008-03-24 15:55:00,13.26,13.27,13.22,13.27,67600.0,8.737,8.7436,8.7106,8.7436,67600.0
2008-03-25 09:30:00,12.8,12.85,12.56,12.74,208600.0,8.4339,8.4668,8.2758,8.3944,208600.0
2008-03-25 09:35:00,12.74,12.74,12.47,12.51,344200.0,8.3944,8.3944,8.2165,8.2428,344200.0
2008-03-25 09:40:00,12.5,12.65,12.47,12.58,201200.0,8.2362,8.3351,8.2165,8.2889,201200.0
2008-03-25 09:45:00,12.6,12.63,12.56,12.58,110000.0,8.3021,8.3219,8.2758,8.2889,110000.0
2008-03-25 09:50:00,12.57,12.59,12.4,12.47,171800.0,8.2823,8.2955,8.1703,8.2165,171800.0
2008-03-25 09:55:00,12.47,12.49,12.22,12.43,162600.0,8.2165,8.2296,8.0517,8.1901,162600.0
2008-03-25 10:00:00,12.42,12.43,12.27,12.36,85200.0,8.1835,8.1901,8.0847,8.144,85200.0
2008-03-25 10:05:00,12.37,12.4,12.29,12.35,104200.0,8.1506,8.1703,8.0979,8.1374,104200.0
2008-03-25 10:10:00,12.35,12.54,12.34,12.53,130800.0,8.1374,8.2626,8.1308,8.256,130800.0
2008-03-25 10:15:00,12.51,12.63,12.5,12.56,127600.0,8.2428,8.3219,8.2362,8.2758,127600.0
2008-03-25 10:20:00,12.56,12.56,12.5,12.54,65600.0,8.2758,8.2758,8.2362,8.2626,65600.0
2008-03-25 10:25:00,12.55,12.58,12.49,12.56,175600.0,8.2692,8.2889,8.2296,8.2758,175600.0
2008-03-25 10:30:00,12.56,12.61,12.56,12.58,76800.0,8.2758,8.3087,8.2758,8.2889,76800.0
2008-03-25 10:35:00,12.58,12.58,12.49,12.51,69600.0,8.2889,8.2889,8.2296,8.2428,69600.0
2008-03-25 10:40:00,12.51,12.56,12.49,12.52,62200.0,8.2428,8.2758,8.2296,8.2494,62200.0
2008-03-25 10:45:00,12.52,12.54,12.46,12.51,81600.0,8.2494,8.2626,8.2099,8.2428,81600.0
2008-03-25 10:50:00,12.52,12.52,12.46,12.51,92200.0,8.2494,8.2494,8.2099,8.2428,92200.0
2008-03-25 10:55:00,12.51,12.53,12.47,12.51,83400.0,8.2428,8.256,8.2165,8.2428,83400.0
2008-03-25 11:00:00,12.51,12.54,12.47,12.53,57600.0,8.2428,8.2626,8.2165,8.256,57600.0
2008-03-25 11:05:00,12.53,12.54,12.5,12.51,94800.0,8.256,8.2626,8.2362,8.2428,94800.0
2008-03-25 11:10:00,12.51,12.55,12.49,12.55,49200.0,8.2428,8.2692,8.2296,8.2692,49200.0
2008-03-25 11:15:00,12.55,12.59,12.5,12.56,88800.0,8.2692,8.2955,8.2362,8.2758,88800.0
2008-03-25 11:20:00,12.56,12.58,12.56,12.58,37200.0,8.2758,8.2889,8.2758,8.2889,37200.0
2008-03-25 11:25:00,12.57,12.65,12.57,12.64,94800.0,8.2823,8.3351,8.2823,8.3285,94800.0
2008-03-25 11:30:00,12.64,12.7,12.63,12.66,54000.0,8.3285,8.368,8.3219,8.3416,54000.0
2008-03-25 11:35:00,12.67,12.67,12.59,12.59,27400.0,8.3482,8.3482,8.2955,8.2955,27400.0
2008-03-25 11:40:00,12.59,12.59,12.55,12.56,19400.0,8.2955,8.2955,8.2692,8.2758,19400.0
2008-03-25 11:45:00,12.56,12.56,12.51,12.51,20400.0,8.2758,8.2758,8.2428,8.2428,20400.0
2008-03-25 11:50:00,12.51,12.54,12.5,12.52,40200.0,8.2428,8.2626,8.2362,8.2494,40200.0
2008-03-25 11:55:00,12.53,12.56,12.52,12.56,54400.0,8.256,8.2758,8.2494,8.2758,54400.0
2008-03-25 12:00:00,12.56,12.59,12.53,12.59,23400.0,8.2758,8.2955,8.256,8.2955,23400.0
2008-03-25 12:05:00,12.59,12.62,12.59,12.62,31800.0,8.2955,8.3153,8.2955,8.3153,31800.0
2008-03-25 12:10:00,12.63,12.64,12.61,12.61,12200.0,8.3219,8.3285,8.3087,8.3087,12200.0
2008-03-25 12:15:00,12.61,12.63,12.6,12.61,15000.0,8.3087,8.3219,8.3021,8.3087,15000.0
2008-03-25 12:20:00,12.62,12.63,12.58,12.58,22000.0,8.3153,8.3219,8.2889,8.2889,22000.0
2008-03-25 12:25:00,12.58,12.65,12.58,12.65,32000.0,8.2889,8.3351,8.2889,8.3351,32000.0
2008-03-25 12:30:00,12.65,12.65,12.63,12.63,23600.0,8.3351,8.3351,8.3219,8.3219,23600.0
2008-03-25 12:35:00,12.63,12.63,12.57,12.57,9200.0,8.3219,8.3219,8.2823,8.2823,9200.0
2008-03-25 12:40:00,12.58,12.58,12.56,12.58,15400.0,8.2889,8.2889,8.2758,8.2889,15400.0
2008-03-25 12:45:00,12.58,12.62,12.57,12.62,21600.0,8.2889,8.3153,8.2823,8.3153,21600.0
2008-03-25 12:50:00,12.62,12.65,12.61,12.65,28200.0,8.3153,8.3351,8.3087,8.3351,28200.0
2008-03-25 12:55:00,12.65,12.66,12.63,12.64,45000.0,8.3351,8.3416,8.3219,8.3285,45000.0
2008-03-25 13:00:00,12.64,12.65,12.6,12.61,34800.0,8.3285,8.3351,8.3021,8.3087,34800.0
2008-03-25 13:05:00,12.61,12.63,12.61,12.63,20400.0,8.3087,8.3219,8.3087,8.3219,20400.0
2008-03-25 13:10:00,12.62,12.64,12.61,12.64,18000.0,8.3153,8.3285,8.3087,8.3285,18000.0
2008-03-25 13:15:00,12.65,12.65,12.63,12.63,13000.0,8.3351,8.3351,8.3219,8.3219,13000.0
2008-03-25 13:20:00,12.64,12.64,12.6,12.6,43200.0,8.3285,8.3285,8.3021,8.3021,43200.0
2008-03-25 13:25:00,12.6,12.6,12.55,12.56,22800.0,8.3021,8.3021,8.2692,8.2758,22800.0
2008-03-25 13:30:00,12.56,12.64,12.56,12.64,33600.0,8.2758,8.3285,8.2758,8.3285,33600.0
2008-03-25 13:35:00,12.63,12.65,12.63,12.63,25400.0,8.3219,8.3351,8.3219,8.3219,25400.0
2008-03-25 13:40:00,12.63,12.65,12.62,12.64,25800.0,8.3219,8.3351,8.3153,8.3285,25800.0
2008-03-25 13:45:00,12.63,12.67,12.61,12.67,14400.0,8.3219,8.3482,8.3087,8.3482,14400.0
2008-03-25 13:50:00,12.67,12.69,12.67,12.68,29800.0,8.3482,8.3614,8.3482,8.3548,29800.0
2008-03-25 13:55:00,12.68,12.69,12.67,12.68,96200.0,8.3548,8.3614,8.3482,8.3548,96200.0
2008-03-25 14:00:00,12.68,12.68,12.63,12.64,46000.0,8.3548,8.3548,8.3219,8.3285,46000.0
2008-03-25 14:05:00,12.64,12.65,12.63,12.65,42800.0,8.3285,8.3351,8.3219,8.3351,42800.0
2008-03-25 14:10:00,12.65,12.74,12.65,12.72,149800.0,8.3351,8.3944,8.3351,8.3812,149800.0
2008-03-25 14:15:00,12.72,12.73,12.71,12.72,62600.0,8.3812,8.3878,8.3746,8.3812,62600.0
2008-03-25 14:20:00,12.72,12.74,12.71,12.72,53400.0,8.3812,8.3944,8.3746,8.3812,53400.0
2008-03-25 14:25:00,12.72,12.72,12.69,12.7,24600.0,8.3812,8.3812,8.3614,8.368,24600.0
2008-03-25 14:30:00,12.7,12.72,12.7,12.72,49000.0,8.368,8.3812,8.368,8.3812,49000.0
2008-03-25 14:35:00,12.72,12.75,12.72,12.74,108000.0,8.3812,8.4009,8.3812,8.3944,108000.0
2008-03-25 14:40:00,12.74,12.74,12.7,12.73,71000.0,8.3944,8.3944,8.368,8.3878,71000.0
2008-03-25 14:45:00,12.72,12.74,12.7,12.73,78800.0,8.3812,8.3944,8.368,8.3878,78800.0
2008-03-25 14:50:00,12.72,12.74,12.72,12.73,42000.0,8.3812,8.3944,8.3812,8.3878,42000.0
2008-03-25 14:55:00,12.73,12.74,12.71,12.72,74600.0,8.3878,8.3944,8.3746,8.3812,74600.0
2008-03-25 15:00:00,12.72,12.72,12.7,12.71,37800.0,8.3812,8.3812,8.368,8.3746,37800.0
2008-03-25 15:05:00,12.71,12.72,12.7,12.7,64600.0,8.3746,8.3812,8.368,8.368,64600.0
2008-03-25 15:10:00,12.7,12.72,12.7,12.72,90400.0,8.368,8.3812,8.368,8.3812,90400.0
2008-03-25 15:15:00,12.72,12.73,12.71,12.72,77600.0,8.3812,8.3878,8.3746,8.3812,77600.0
2008-03-25 15:20:00,12.73,12.74,12.72,12.72,86200.0,8.3878,8.3944,8.3812,8.3812,86200.0
2008-03-25 15:25:00,12.72,12.74,12.72,12.73,90400.0,8.3812,8.3944,8.3812,8.3878,90400.0
2008-03-25 15:30:00,12.72,12.75,12.72,12.72,117600.0,8.3812,8.4009,8.3812,8.3812,117600.0
2008-03-25 15:35:00,12.72,12.72,12.69,12.7,103400.0,8.3812,8.3812,8.3614,8.368,103400.0
2008-03-25 15:40:00,12.7,12.74,12.69,12.71,118800.0,8.368,8.3944,8.3614,8.3746,118800.0
2008-03-25 15:45:00,12.71,12.72,12.7,12.71,89600.0,8.3746,8.3812,8.368,8.3746,89600.0
2008-03-25 15:50:00,12.71,12.73,12.68,12.7,145400.0,8.3746,8.3878,8.3548,8.368,145400.0
2008-03-25 15:55:00,12.7,12.72,12.69,12.72,104400.0,8.368,8.3812,8.3614,8.3812,104400.0
2008-03-26 09:30:00,12.5,12.5,12.4,12.45,51200.0,8.2362,8.2362,8.1703,8.2033,51200.0
2008-03-26 09:35:00,12.43,12.5,12.42,12.42,82800.0,8.1901,8.2362,8.1835,8.1835,82800.0
2008-03-26 09:40:00,12.4,12.45,12.39,12.43,57800.0,8.1703,8.2033,8.1637,8.1901,57800.0
2008-03-26 09:45:00,12.43,12.43,12.34,12.37,96800.0,8.1901,8.1901,8.1308,8.1506,96800.0
2008-03-26 09:50:00,12.37,12.4,12.35,12.4,91800.0,8.1506,8.1703,8.1374,8.1703,91800.0
2008-03-26 09:55:00,12.39,12.45,12.38,12.42,94200.0,8.1637,8.2033,8.1572,8.1835,94200.0
2008-03-26 10:00:00,12.43,12.55,12.43,12.49,387600.0,8.1901,8.2692,8.1901,8.2296,387600.0
2008-03-26 10:05:00,12.49,12.67,12.48,12.54,123000.0,8.2296,8.3482,8.223,8.2626,123000.0
2008-03-26 10:10:00,12.55,12.55,12.49,12.5,74400.0,8.2692,8.2692,8.2296,8.2362,74400.0
2008-03-26 10:15:00,12.5,12.54,12.49,12.5,61200.0,8.2362,8.2626,8.2296,8.2362,61200.0
2008-03-26 10:20:00,12.5,12.58,12.49,12.58,76800.0,8.2362,8.2889,8.2296,8.2889,76800.0
2008-03-26 10:25:00,12.59,12.6,12.56,12.59,52800.0,8.2955,8.3021,8.2758,8.2955,52800.0
2008-03-26 10:30:00,12.59,12.6,12.52,12.54,99800.0,8.2955,8.3021,8.2494,8.2626,99800.0
2008-03-26 10:35:00,12.53,12.55,12.49,12.49,51600.0,8.256,8.2692,8.2296,8.2296,51600.0
2008-03-26 10:40:00,12.49,12.49,12.46,12.47,19000.0,8.2296,8.2296,8.2099,8.2165,19000.0
2008-03-26 10:45:00,12.47,12.47,12.42,12.43,27800.0,8.2165,8.2165,8.1835,8.1901,27800.0
2008-03-26 10:50:00,12.43,12.44,12.38,12.4,47600.0,8.1901,8.1967,8.1572,8.1703,47600.0
2008-03-26 10:55:00,12.41,12.44,12.4,12.41,40200.0,8.1769,8.1967,8.1703,8.1769,40200.0
2008-03-26 11:00:00,12.42,12.44,12.4,12.4,37000.0,8.1835,8.1967,8.1703,8.1703,37000.0
2008-03-26 11:05:00,12.4,12.47,12.39,12.42,65000.0,8.1703,8.2165,8.1637,8.1835,65000.0
2008-03-26 11:10:00,12.42,12.46,12.38,12.39,80200.0,8.1835,8.2099,8.1572,8.1637,80200.0
2008-03-26 11:15:00,12.4,12.4,12.35,12.36,34400.0,8.1703,8.1703,8.1374,8.144,34400.0
2008-03-26 11:20:00,12.36,12.38,12.3,12.38,72000.0,8.144,8.1572,8.1044,8.1572,72000.0
2008-03-26 11:25:00,12.38,12.4,12.38,12.38,22000.0,8.1572,8.1703,8.1572,8.1572,22000.0
2008-03-26 11:30:00,12.39,12.4,12.38,12.38,8600.0,8.1637,8.1703,8.1572,8.1572,8600.0
2008-03-26 11:35:00,12.38,12.39,12.37,12.37,27000.0,8.1572,8.1637,8.1506,8.1506,27000.0
2008-03-26 11:40:00,12.37,12.38,12.32,12.36,58600.0,8.1506,8.1572,8.1176,8.144,58600.0
2008-03-26 11:45:00,12.37,12.43,12.36,12.41,25600.0,8.1506,8.1901,8.144,8.1769,25600.0
2008-03-26 11:50:00,12.41,12.45,12.4,12.45,44000.0,8.1769,8.2033,8.1703,8.2033,44000.0
2008-03-26 11:55:00,12.46,12.47,12.45,12.45,22200.0,8.2099,8.2165,8.2033,8.2033,22200.0
2008-03-26 12:00:00,12.45,12.45,12.4,12.4,13800.0,8.2033,8.2033,8.1703,8.1703,13800.0
2008-03-26 12:05:00,12.4,12.46,12.39,12.46,21000.0,8.1703,8.2099,8.1637,8.2099,21000.0
2008-03-26 12:10:00,12.45,12.47,12.44,12.45,49200.0,8.2033,8.2165,8.1967,8.2033,49200.0
2008-03-26 12:15:00,12.42,12.46,12.37,12.38,37400.0,8.1835,8.2099,8.1506,8.1572,37400.0
2008-03-26 12:20:00,12.38,12.46,12.36,12.37,92200.0,8.1572,8.2099,8.144,8.1506,92200.0
2008-03-26 12:25:00,12.38,12.38,12.36,12.36,19200.0,8.1572,8.1572,8.144,8.144,19200.0
2008-03-26 12:30:00,12.36,12.37,12.36,12.37,6600.0,8.144,8.1506,8.144,8.1506,6600.0
2008-03-26 12:35:00,12.37,12.38,12.37,12.38,19200.0,8.1506,8.1572,8.1506,8.1572,19200.0
2008-03-26 12:40:00,12.38,12.4,12.38,12.38,39800.0,8.1572,8.1703,8.1572,8.1572,39800.0
2008-03-26 12:45:00,12.38,12.38,12.36,12.38,19800.0,8.1572,8.1572,8.144,8.1572,19800.0
2008-03-26 12:50:00,12.38,12.39,12.37,12.38,22200.0,8.1572,8.1637,8.1506,8.1572,22200.0
2008-03-26 12:55:00,12.38,12.4,12.38,12.4,20800.0,8.1572,8.1703,8.1572,8.1703,20800.0
2008-03-26 13:00:00,12.4,12.43,12.4,12.42,48800.0,8.1703,8.1901,8.1703,8.1835,48800.0
2008-03-26 13:05:00,12.41,12.43,12.4,12.42,55400.0,8.1769,8.1901,8.1703,8.1835,55400.0
2008-03-26 13:10:00,12.42,12.49,12.42,12.49,31200.0,8.1835,8.2296,8.1835,8.2296,31200.0
2008-03-26 13:15:00,12.48,12.49,12.44,12.44,60200.0,8.223,8.2296,8.1967,8.1967,60200.0
2008-03-26 13:20:00,12.45,12.46,12.44,12.45,21200.0,8.2033,8.2099,8.1967,8.2033,21200.0
2008-03-26 13:25:00,12.45,12.47,12.45,12.47,33600.0,8.2033,8.2165,8.2033,8.2165,33600.0
2008-03-26 13:30:00,12.47,12.49,12.46,12.46,65400.0,8.2165,8.2296,8.2099,8.2099,65400.0
2008-03-26 13:35:00,12.46,12.47,12.46,12.47,44200.0,8.2099,8.2165,8.2099,8.2165,44200.0
2008-03-26 13:40:00,12.47,12.54,12.47,12.5,118400.0,8.2165,8.2626,8.2165,8.2362,118400.0
2008-03-26 13:45:00,12.51,12.59,12.51,12.58,98200.0,8.2428,8.2955,8.2428,8.2889,98200.0
2008-03-26 13:50:00,12.58,12.63,12.58,12.63,78400.0,8.2889,8.3219,8.2889,8.3219,78400.0
2008-03-26 13:55:00,12.62,12.64,12.62,12.64,31200.0,8.3153,8.3285,8.3153,8.3285,31200.0
2008-03-26 14:00:00,12.64,12.65,12.61,12.62,42000.0,8.3285,8.3351,8.3087,8.3153,42000.0
2008-03-26 14:05:00,12.62,12.65,12.62,12.64,41000.0,8.3153,8.3351,8.3153,8.3285,41000.0
2008-03-26 14:10:00,12.63,12.65,12.62,12.65,25000.0,8.3219,8.3351,8.3153,8.3351,25000.0
2008-03-26 14:15:00,12.65,12.65,12.58,12.59,47800.0,8.3351,8.3351,8.2889,8.2955,47800.0
2008-03-26 14:20:00,12.58,12.58,12.54,12.56,51800.0,8.2889,8.2889,8.2626,8.2758,51800.0
2008-03-26 14:25:00,12.56,12.61,12.56,12.6,31800.0,8.2758,8.3087,8.2758,8.3021,31800.0
2008-03-26 14:30:00,12.61,12.68,12.6,12.68,31000.0,8.3087,8.3548,8.3021,8.3548,31000.0
2008-03-26 14:35:00,12.68,12.72,12.67,12.7,70800.0,8.3548,8.3812,8.3482,8.368,70800.0
2008-03-26 14:40:00,12.7,12.71,12.59,12.59,47000.0,8.368,8.3746,8.2955,8.2955,47000.0
2008-03-26 14:45:00,12.59,12.61,12.56,12.58,112200.0,8.2955,8.3087,8.2758,8.2889,112200.0
2008-03-26 14:50:00,12.58,12.6,12.57,12.6,69800.0,8.2889,8.3021,8.2823,8.3021,69800.0
2008-03-26 14:55:00,12.6,12.71,12.59,12.71,63600.0,8.3021,8.3746,8.2955,8.3746,63600.0
2008-03-26 15:00:00,12.72,12.74,12.65,12.65,79800.0,8.3812,8.3944,8.3351,8.3351,79800.0
2008-03-26 15:05:00,12.66,12.67,12.6,12.63,61400.0,8.3416,8.3482,8.3021,8.3219,61400.0
2008-03-26 15:10:00,12.63,12.63,12.56,12.61,30600.0,8.3219,8.3219,8.2758,8.3087,30600.0
2008-03-26 15:15:00,12.61,12.63,12.6,12.61,17000.0,8.3087,8.3219,8.3021,8.3087,17000.0
2008-03-26 15:20:00,12.62,12.63,12.58,12.59,53600.0,8.3153,8.3219,8.2889,8.2955,53600.0
2008-03-26 15:25:00,12.59,12.59,12.48,12.49,110800.0,8.2955,8.2955,8.223,8.2296,110800.0
2008-03-26 15:30:00,12.49,12.58,12.49,12.56,124400.0,8.2296,8.2889,8.2296,8.2758,124400.0
2008-03-26 15:35:00,12.56,12.57,12.43,12.43,191200.0,8.2758,8.2823,8.1901,8.1901,191200.0
2008-03-26 15:40:00,12.43,12.46,12.42,12.44,129600.0,8.1901,8.2099,8.1835,8.1967,129600.0
2008-03-26 15:45:00,12.44,12.46,12.41,12.43,119200.0,8.1967,8.2099,8.1769,8.1901,119200.0
2008-03-26 15:50:00,12.43,12.46,12.41,12.42,176000.0,8.1901,8.2099,8.1769,8.1835,176000.0
2008-03-26 15:55:00,12.43,12.52,12.42,12.49,186400.0,8.1901,8.2494,8.1835,8.2296,186400.0
2008-03-27 09:30:00,11.89,12.1,11.78,11.94,449400.0,7.8343,7.9727,7.7618,7.8672,449400.0
2008-03-27 09:35:00,11.96,11.97,11.69,11.86,602800.0,7.8804,7.887,7.7025,7.8145,602800.0
2008-03-27 09:40:00,11.86,11.88,11.71,11.76,251800.0,7.8145,7.8277,7.7157,7.7486,251800.0
2008-03-27 09:45:00,11.76,11.8,11.75,11.76,167000.0,7.7486,7.775,7.7421,7.7486,167000.0
2008-03-27 09:50:00,11.76,11.78,11.61,11.78,278400.0,7.7486,7.7618,7.6498,7.7618,278400.0
2008-03-27 09:55:00,11.79,11.85,11.7,11.81,244600.0,7.7684,7.8079,7.7091,7.7816,244600.0
2008-03-27 10:00:00,11.81,11.97,11.75,11.96,271200.0,7.7816,7.887,7.7421,7.8804,271200.0
2008-03-27 10:05:00,11.94,11.96,11.88,11.92,219200.0,7.8672,7.8804,7.8277,7.8541,219200.0
2008-03-27 10:10:00,11.92,12.0,11.91,11.99,241800.0,7.8541,7.9068,7.8475,7.9002,241800.0
2008-03-27 10:15:00,11.99,12.06,11.98,11.99,181400.0,7.9002,7.9463,7.8936,7.9002,181400.0
2008-03-27 10:20:00,12.0,12.0,11.95,11.97,74000.0,7.9068,7.9068,7.8738,7.887,74000.0
2008-03-27 10:25:00,11.97,11.97,11.91,11.96,92600.0,7.887,7.887,7.8475,7.8804,92600.0
2008-03-27 10:30:00,11.96,11.96,11.84,11.88,155400.0,7.8804,7.8804,7.8014,7.8277,155400.0
2008-03-27 10:35:00,11.88,11.9,11.83,11.88,100800.0,7.8277,7.8409,7.7948,7.8277,100800.0
2008-03-27 10:40:00,11.87,11.88,11.78,11.78,94200.0,7.8211,7.8277,7.7618,7.7618,94200.0
2008-03-27 10:45:00,11.79,11.81,11.74,11.77,180000.0,7.7684,7.7816,7.7355,7.7552,180000.0
2008-03-27 10:50:00,11.77,11.88,11.75,11.81,132600.0,7.7552,7.8277,7.7421,7.7816,132600.0
2008-03-27 10:55:00,11.8,11.81,11.73,11.73,76400.0,7.775,7.7816,7.7289,7.7289,76400.0
2008-03-27 11:00:00,11.74,11.76,11.69,11.7,79600.0,7.7355,7.7486,7.7025,7.7091,79600.0
2008-03-27 11:05:00,11.71,11.71,11.66,11.7,146400.0,7.7157,7.7157,7.6827,7.7091,146400.0
2008-03-27 11:10:00,11.7,11.88,11.7,11.83,227400.0,7.7091,7.8277,7.7091,7.7948,227400.0
2008-03-27 11:15:00,11.83,11.96,11.81,11.93,194800.0,7.7948,7.8804,7.7816,7.8607,194800.0
2008-03-27 11:20:00,11.93,11.99,11.9,11.98,223200.0,7.8607,7.9002,7.8409,7.8936,223200.0
2008-03-27 11:25:00,11.98,12.19,11.97,12.11,377200.0,7.8936,8.032,7.887,7.9793,377200.0
2008-03-27 11:30:00,12.1,12.16,12.08,12.08,163000.0,7.9727,8.0122,7.9595,7.9595,163000.0
2008-03-27 11:35:00,12.08,12.11,12.05,12.06,52200.0,7.9595,7.9793,7.9397,7.9463,52200.0
2008-03-27 11:40:00,12.06,12.12,12.05,12.1,156200.0,7.9463,7.9858,7.9397,7.9727,156200.0
2008-03-27 11:45:00,12.1,12.13,12.06,12.07,56400.0,7.9727,7.9924,7.9463,7.9529,56400.0
2008-03-27 11:50:00,12.06,12.08,11.97,11.99,72400.0,7.9463,7.9595,7.887,7.9002,72400.0
2008-03-27 11:55:00,11.99,11.99,11.94,11.94,33000.0,7.9002,7.9002,7.8672,7.8672,33000.0
2008-03-27 12:00:00,11.96,12.01,11.94,12.0,44600.0,7.8804,7.9134,7.8672,7.9068,44600.0
2008-03-27 12:05:00,12.0,12.02,11.99,12.0,71600.0,7.9068,7.92,7.9002,7.9068,71600.0
2008-03-27 12:10:00,12.0,12.01,11.99,12.01,44200.0,7.9068,7.9134,7.9002,7.9134,44200.0
2008-03-27 12:15:00,12.01,12.02,11.99,12.0,150200.0,7.9134,7.92,7.9002,7.9068,150200.0
2008-03-27 12:20:00,12.0,12.01,11.97,11.97,75600.0,7.9068,7.9134,7.887,7.887,75600.0
2008-03-27 12:25:00,11.98,12.0,11.98,12.0,49000.0,7.8936,7.9068,7.8936,7.9068,49000.0
2008-03-27 12:30:00,12.0,12.01,11.98,11.99,71000.0,7.9068,7.9134,7.8936,7.9002,71000.0
2008-03-27 12:35:00,11.99,12.01,11.97,11.97,38200.0,7.9002,7.9134,7.887,7.887,38200.0
2008-03-27 12:40:00,11.97,11.99,11.94,11.94,41600.0,7.887,7.9002,7.8672,7.8672,41600.0
2008-03-27 12:45:00,11.95,11.97,11.92,11.93,35200.0,7.8738,7.887,7.8541,7.8607,35200.0
2008-03-27 12:50:00,11.93,11.94,11.92,11.93,51200.0,7.8607,7.8672,7.8541,7.8607,51200.0
2008-03-27 12:55:00,11.93,11.94,11.88,11.88,36800.0,7.8607,7.8672,7.8277,7.8277,36800.0
2008-03-27 13:00:00,11.88,11.88,11.85,11.87,50800.0,7.8277,7.8277,7.8079,7.8211,50800.0
2008-03-27 13:05:00,11.86,11.92,11.86,11.91,34800.0,7.8145,7.8541,7.8145,7.8475,34800.0
2008-03-27 13:10:00,11.92,11.92,11.87,11.9,48600.0,7.8541,7.8541,7.8211,7.8409,48600.0
2008-03-27 13:15:00,11.9,11.9,11.85,11.85,23600.0,7.8409,7.8409,7.8079,7.8079,23600.0
2008-03-27 13:20:00,11.85,11.87,11.83,11.86,46400.0,7.8079,7.8211,7.7948,7.8145,46400.0
2008-03-27 13:25:00,11.86,11.88,11.86,11.88,23400.0,7.8145,7.8277,7.8145,7.8277,23400.0
2008-03-27 13:30:00,11.87,11.88,11.85,11.86,77200.0,7.8211,7.8277,7.8079,7.8145,77200.0
2008-03-27 13:35:00,11.86,11.88,11.84,11.87,61000.0,7.8145,7.8277,7.8014,7.8211,61000.0
2008-03-27 13:40:00,11.87,11.88,11.84,11.87,36800.0,7.8211,7.8277,7.8014,7.8211,36800.0
2008-03-27 13:45:00,11.87,11.88,11.82,11.86,41000.0,7.8211,7.8277,7.7882,7.8145,41000.0
2008-03-27 13:50:00,11.86,11.9,11.84,11.9,46200.0,7.8145,7.8409,7.8014,7.8409,46200.0
2008-03-27 13:55:00,11.9,11.9,11.84,11.85,50200.0,7.8409,7.8409,7.8014,7.8079,50200.0
2008-03-27 14:00:00,11.85,11.85,11.84,11.84,32000.0,7.8079,7.8079,7.8014,7.8014,32000.0
2008-03-27 14:05:00,11.83,11.85,11.81,11.84,53600.0,7.7948,7.8079,7.7816,7.8014,53600.0
2008-03-27 14:10:00,11.85,11.89,11.84,11.88,55200.0,7.8079,7.8343,7.8014,7.8277,55200.0
2008-03-27 14:15:00,11.88,11.9,11.84,11.86,96000.0,7.8277,7.8409,7.8014,7.8145,96000.0
2008-03-27 14:20:00,11.87,11.87,11.83,11.86,51800.0,7.8211,7.8211,7.7948,7.8145,51800.0
2008-03-27 14:25:00,11.87,11.88,11.86,11.88,50000.0,7.8211,7.8277,7.8145,7.8277,50000.0
2008-03-27 14:30:00,11.88,11.9,11.86,11.87,52200.0,7.8277,7.8409,7.8145,7.8211,52200.0
2008-03-27 14:35:00,11.87,11.87,11.82,11.82,115800.0,7.8211,7.8211,7.7882,7.7882,115800.0
2008-03-27 14:40:00,11.83,11.84,11.8,11.82,117600.0,7.7948,7.8014,7.775,7.7882,117600.0
2008-03-27 14:45:00,11.82,11.87,11.8,11.84,70600.0,7.7882,7.8211,7.775,7.8014,70600.0
2008-03-27 14:50:00,11.84,11.88,11.79,11.79,80000.0,7.8014,7.8277,7.7684,7.7684,80000.0
2008-03-27 14:55:00,11.8,11.84,11.79,11.79,135200.0,7.775,7.8014,7.7684,7.7684,135200.0
2008-03-27 15:00:00,11.79,11.89,11.79,11.87,124400.0,7.7684,7.8343,7.7684,7.8211,124400.0
2008-03-27 15:05:00,11.87,11.9,11.86,11.87,203600.0,7.8211,7.8409,7.8145,7.8211,203600.0
2008-03-27 15:10:00,11.88,11.96,11.87,11.93,128600.0,7.8277,7.8804,7.8211,7.8607,128600.0
2008-03-27 15:15:00,11.93,11.93,11.88,11.9,90200.0,7.8607,7.8607,7.8277,7.8409,90200.0
2008-03-27 15:20:00,11.9,11.92,11.88,11.88,118800.0,7.8409,7.8541,7.8277,7.8277,118800.0
2008-03-27 15:25:00,11.88,11.91,11.88,11.9,126400.0,7.8277,7.8475,7.8277,7.8409,126400.0
2008-03-27 15:30:00,11.9,11.9,11.88,11.88,107200.0,7.8409,7.8409,7.8277,7.8277,107200.0
2008-03-27 15:35:00,11.88,11.89,11.85,11.87,400200.0,7.8277,7.8343,7.8079,7.8211,400200.0
2008-03-27 15:40:00,11.87,11.88,11.86,11.88,280200.0,7.8211,7.8277,7.8145,7.8277,280200.0
2008-03-27 15:45:00,11.88,11.9,11.88,11.88,213400.0,7.8277,7.8409,7.8277,7.8277,213400.0
2008-03-27 15:50:00,11.88,11.91,11.88,11.89,203800.0,7.8277,7.8475,7.8277,7.8343,203800.0
2008-03-27 15:55:00,11.88,11.9,11.87,11.88,338400.0,7.8277,7.8409,7.8211,7.8277,338400.0
2008-03-28 09:30:00,11.88,11.96,11.88,11.88,174400.0,7.8277,7.8804,7.8277,7.8277,174400.0
2008-03-28 09:35:00,11.88,11.9,11.86,11.88,331200.0,7.8277,7.8409,7.8145,7.8277,331200.0
2008-03-28 09:40:00,11.88,11.92,11.88,11.88,107800.0,7.8277,7.8541,7.8277,7.8277,107800.0
2008-03-28 09:45:00,11.88,11.92,11.87,11.9,116400.0,7.8277,7.8541,7.8211,7.8409,116400.0
2008-03-28 09:50:00,11.92,12.03,11.9,11.97,109200.0,7.8541,7.9265,7.8409,7.887,109200.0
2008-03-28 09:55:00,11.96,11.97,11.9,11.9,40200.0,7.8804,7.887,7.8409,7.8409,40200.0
2008-03-28 10:00:00,11.9,11.94,11.89,11.9,59000.0,7.8409,7.8672,7.8343,7.8409,59000.0
2008-03-28 10:05:00,11.9,11.94,11.88,11.9,66200.0,7.8409,7.8672,7.8277,7.8409,66200.0
2008-03-28 10:10:00,11.91,11.91,11.88,11.88,79000.0,7.8475,7.8475,7.8277,7.8277,79000.0
2008-03-28 10:15:00,11.88,11.88,11.86,11.86,337400.0,7.8277,7.8277,7.8145,7.8145,337400.0
2008-03-28 10:20:00,11.86,11.88,11.86,11.88,164200.0,7.8145,7.8277,7.8145,7.8277,164200.0
2008-03-28 10:25:00,11.88,11.94,11.88,11.9,69400.0,7.8277,7.8672,7.8277,7.8409,69400.0
2008-03-28 10:30:00,11.9,11.9,11.88,11.88,61600.0,7.8409,7.8409,7.8277,7.8277,61600.0
2008-03-28 10:35:00,11.88,11.89,11.88,11.88,147400.0,7.8277,7.8343,7.8277,7.8277,147400.0
2008-03-28 10:40:00,11.88,11.88,11.88,11.88,84200.0,7.8277,7.8277,7.8277,7.8277,84200.0
2008-03-28 10:45:00,11.88,11.88,11.88,11.88,60000.0,7.8277,7.8277,7.8277,7.8277,60000.0
2008-03-28 10:50:00,11.88,11.89,11.88,11.88,106400.0,7.8277,7.8343,7.8277,7.8277,106400.0
2008-03-28 10:55:00,11.88,11.89,11.88,11.88,107000.0,7.8277,7.8343,7.8277,7.8277,107000.0
2008-03-28 11:00:00,11.88,11.9,11.81,11.85,261600.0,7.8277,7.8409,7.7816,7.8079,261600.0
2008-03-28 11:05:00,11.85,11.88,11.84,11.85,391000.0,7.8079,7.8277,7.8014,7.8079,391000.0
2008-03-28 11:10:00,11.85,11.88,11.85,11.86,208000.0,7.8079,7.8277,7.8079,7.8145,208000.0
2008-03-28 11:15:00,11.86,11.89,11.81,11.84,210400.0,7.8145,7.8343,7.7816,7.8014,210400.0
2008-03-28 11:20:00,11.84,11.85,11.81,11.85,64400.0,7.8014,7.8079,7.7816,7.8079,64400.0
2008-03-28 11:25:00,11.84,11.86,11.84,11.86,35000.0,7.8014,7.8145,7.8014,7.8145,35000.0
2008-03-28 11:30:00,11.86,11.87,11.86,11.86,37800.0,7.8145,7.8211,7.8145,7.8145,37800.0
2008-03-28 11:35:00,11.86,11.88,11.85,11.88,157600.0,7.8145,7.8277,7.8079,7.8277,157600.0
2008-03-28 11:40:00,11.88,11.88,11.87,11.88,42200.0,7.8277,7.8277,7.8211,7.8277,42200.0
2008-03-28 11:45:00,11.88,11.9,11.88,11.88,40000.0,7.8277,7.8409,7.8277,7.8277,40000.0
2008-03-28 11:50:00,11.88,11.9,11.88,11.89,24000.0,7.8277,7.8409,7.8277,7.8343,24000.0
2008-03-28 11:55:00,11.9,11.92,11.88,11.9,40000.0,7.8409,7.8541,7.8277,7.8409,40000.0
2008-03-28 12:00:00,11.9,11.9,11.88,11.88,27600.0,7.8409,7.8409,7.8277,7.8277,27600.0
2008-03-28 12:05:00,11.88,11.91,11.87,11.91,88200.0,7.8277,7.8475,7.8211,7.8475,88200.0
2008-03-28 12:10:00,11.9,11.9,11.88,11.88,49200.0,7.8409,7.8409,7.8277,7.8277,49200.0
2008-03-28 12:15:00,11.88,11.9,11.87,11.88,44400.0,7.8277,7.8409,7.8211,7.8277,44400.0
2008-03-28 12:20:00,11.88,11.9,11.88,11.88,45800.0,7.8277,7.8409,7.8277,7.8277,45800.0
2008-03-28 12:25:00,11.88,11.91,11.88,11.91,28200.0,7.8277,7.8475,7.8277,7.8475,28200.0
2008-03-28 12:30:00,11.91,11.92,11.88,11.88,27200.0,7.8475,7.8541,7.8277,7.8277,27200.0
2008-03-28 12:35:00,11.88,11.88,11.87,11.88,44200.0,7.8277,7.8277,7.8211,7.8277,44200.0
2008-03-28 12:40:00,11.88,11.92,11.87,11.88,47600.0,7.8277,7.8541,7.8211,7.8277,47600.0
2008-03-28 12:45:00,11.88,11.9,11.86,11.88,76400.0,7.8277,7.8409,7.8145,7.8277,76400.0
2008-03-28 12:50:00,11.88,11.88,11.87,11.88,71000.0,7.8277,7.8277,7.8211,7.8277,71000.0
2008-03-28 12:55:00,11.88,11.88,11.88,11.88,33600.0,7.8277,7.8277,7.8277,7.8277,33600.0
2008-03-28 13:00:00,11.88,11.9,11.88,11.89,46800.0,7.8277,7.8409,7.8277,7.8343,46800.0
2008-03-28 13:05:00,11.88,11.89,11.88,11.88,40800.0,7.8277,7.8343,7.8277,7.8277,40800.0
2008-03-28 13:10:00,11.88,11.88,11.88,11.88,17000.0,7.8277,7.8277,7.8277,7.8277,17000.0
2008-03-28 13:15:00,11.88,11.9,11.87,11.9,43400.0,7.8277,7.8409,7.8211,7.8409,43400.0
2008-03-28 13:20:00,11.9,11.92,11.89,11.9,62800.0,7.8409,7.8541,7.8343,7.8409,62800.0
2008-03-28 13:25:00,11.9,11.9,11.9,11.9,28200.0,7.8409,7.8409,7.8409,7.8409,28200.0
2008-03-28 13:30:00,11.9,11.9,11.88,11.89,109000.0,7.8409,7.8409,7.8277,7.8343,109000.0
2008-03-28 13:35:00,11.89,11.91,11.88,11.9,46600.0,7.8343,7.8475,7.8277,7.8409,46600.0
2008-03-28 13:40:00,11.9,11.9,11.88,11.9,89200.0,7.8409,7.8409,7.8277,7.8409,89200.0
2008-03-28 13:45:00,11.9,11.93,11.9,11.9,44400.0,7.8409,7.8607,7.8409,7.8409,44400.0
2008-03-28 13:50:00,11.9,11.91,11.9,11.9,60800.0,7.8409,7.8475,7.8409,7.8409,60800.0
2008-03-28 13:55:00,11.9,11.91,11.9,11.9,47000.0,7.8409,7.8475,7.8409,7.8409,47000.0
2008-03-28 14:00:00,11.9,11.93,11.9,11.93,35400.0,7.8409,7.8607,7.8409,7.8607,35400.0
2008-03-28 14:05:00,11.94,11.94,11.92,11.93,52200.0,7.8672,7.8672,7.8541,7.8607,52200.0
2008-03-28 14:10:00,11.93,11.94,11.92,11.94,41200.0,7.8607,7.8672,7.8541,7.8672,41200.0
2008-03-28 14:15:00,11.93,11.96,11.93,11.95,57600.0,7.8607,7.8804,7.8607,7.8738,57600.0
2008-03-28 14:20:00,11.96,11.97,11.94,11.95,110200.0,7.8804,7.887,7.8672,7.8738,110200.0
2008-03-28 14:25:00,11.95,11.96,11.9,11.91,39800.0,7.8738,7.8804,7.8409,7.8475,39800.0
2008-03-28 14:30:00,11.91,11.94,11.9,11.91,56200.0,7.8475,7.8672,7.8409,7.8475,56200.0
2008-03-28 14:35:00,11.91,11.92,11.9,11.9,61600.0,7.8475,7.8541,7.8409,7.8409,61600.0
2008-03-28 14:40:00,11.9,11.92,11.9,11.91,60400.0,7.8409,7.8541,7.8409,7.8475,60400.0
2008-03-28 14:45:00,11.91,11.93,11.9,11.93,40200.0,7.8475,7.8607,7.8409,7.8607,40200.0
2008-03-28 14:50:00,11.92,11.94,11.92,11.94,32000.0,7.8541,7.8672,7.8541,7.8672,32000.0
2008-03-28 14:55:00,11.94,11.97,11.92,11.97,58600.0,7.8672,7.887,7.8541,7.887,58600.0
2008-03-28 15:00:00,11.96,11.96,11.93,11.93,21400.0,7.8804,7.8804,7.8607,7.8607,21400.0
2008-03-28 15:05:00,11.93,11.93,11.86,11.88,136000.0,7.8607,7.8607,7.8145,7.8277,136000.0
2008-03-28 15:10:00,11.88,11.89,11.88,11.88,54000.0,7.8277,7.8343,7.8277,7.8277,54000.0
2008-03-28 15:15:00,11.88,11.89,11.88,11.88,39800.0,7.8277,7.8343,7.8277,7.8277,39800.0
2008-03-28 15:20:00,11.88,11.89,11.88,11.88,81800.0,7.8277,7.8343,7.8277,7.8277,81800.0
2008-03-28 15:25:00,11.88,11.9,11.88,11.89,48600.0,7.8277,7.8409,7.8277,7.8343,48600.0
2008-03-28 15:30:00,11.89,11.9,11.88,11.9,39000.0,7.8343,7.8409,7.8277,7.8409,39000.0
2008-03-28 15:35:00,11.9,11.9,11.88,11.88,44200.0,7.8409,7.8409,7.8277,7.8277,44200.0
2008-03-28 15:40:00,11.88,11.88,11.87,11.88,134600.0,7.8277,7.8277,7.8211,7.8277,134600.0
2008-03-28 15:45:00,11.88,11.89,11.88,11.88,99400.0,7.8277,7.8343,7.8277,7.8277,99400.0
2008-03-28 15:50:00,11.88,11.9,11.86,11.88,255400.0,7.8277,7.8409,7.8145,7.8277,255400.0
2008-03-28 15:55:00,11.88,11.9,11.85,11.89,224800.0,7.8277,7.8409,7.8079,7.8343,224800.0
2008-03-31 09:30:00,11.9,11.92,11.88,11.88,17200.0,7.8409,7.8541,7.8277,7.8277,17200.0
2008-03-31 09:35:00,11.88,11.91,11.88,11.88,63800.0,7.8277,7.8475,7.8277,7.8277,63800.0
2008-03-31 09:40:00,11.88,12.0,11.88,12.0,70800.0,7.8277,7.9068,7.8277,7.9068,70800.0
2008-03-31 09:45:00,12.0,12.02,11.99,12.0,111000.0,7.9068,7.92,7.9002,7.9068,111000.0
2008-03-31 09:50:00,11.99,12.05,11.99,12.02,57600.0,7.9002,7.9397,7.9002,7.92,57600.0
2008-03-31 09:55:00,12.02,12.06,12.01,12.02,47400.0,7.92,7.9463,7.9134,7.92,47400.0
2008-03-31 10:00:00,12.02,12.02,11.96,11.97,67400.0,7.92,7.92,7.8804,7.887,67400.0
2008-03-31 10:05:00,11.97,11.99,11.97,11.99,40400.0,7.887,7.9002,7.887,7.9002,40400.0
2008-03-31 10:10:00,11.99,12.0,11.94,11.94,15600.0,7.9002,7.9068,7.8672,7.8672,15600.0
2008-03-31 10:15:00,11.94,11.95,11.9,11.92,70600.0,7.8672,7.8738,7.8409,7.8541,70600.0
2008-03-31 10:20:00,11.92,11.93,11.88,11.88,55600.0,7.8541,7.8607,7.8277,7.8277,55600.0
2008-03-31 10:25:00,11.88,11.88,11.87,11.88,166200.0,7.8277,7.8277,7.8211,7.8277,166200.0
2008-03-31 10:30:00,11.88,11.9,11.88,11.88,52600.0,7.8277,7.8409,7.8277,7.8277,52600.0
2008-03-31 10:35:00,11.88,11.9,11.88,11.89,39800.0,7.8277,7.8409,7.8277,7.8343,39800.0
2008-03-31 10:40:00,11.88,11.99,11.88,11.99,67600.0,7.8277,7.9002,7.8277,7.9002,67600.0
2008-03-31 10:45:00,11.99,12.0,11.94,11.96,23800.0,7.9002,7.9068,7.8672,7.8804,23800.0
2008-03-31 10:50:00,11.96,11.99,11.96,11.99,21200.0,7.8804,7.9002,7.8804,7.9002,21200.0
2008-03-31 10:55:00,11.97,12.0,11.97,11.98,30400.0,7.887,7.9068,7.887,7.8936,30400.0
2008-03-31 11:00:00,11.99,11.99,11.92,11.92,19400.0,7.9002,7.9002,7.8541,7.8541,19400.0
2008-03-31 11:05:00,11.9,11.95,11.9,11.95,23000.0,7.8409,7.8738,7.8409,7.8738,23000.0
2008-03-31 11:10:00,11.94,11.96,11.9,11.92,16400.0,7.8672,7.8804,7.8409,7.8541,16400.0
2008-03-31 11:15:00,11.91,11.91,11.88,11.9,16000.0,7.8475,7.8475,7.8277,7.8409,16000.0
2008-03-31 11:20:00,11.9,11.92,11.89,11.9,14400.0,7.8409,7.8541,7.8343,7.8409,14400.0
2008-03-31 11:25:00,11.9,11.93,11.89,11.93,27200.0,7.8409,7.8607,7.8343,7.8607,27200.0
2008-03-31 11:30:00,11.92,11.95,11.91,11.95,19400.0,7.8541,7.8738,7.8475,7.8738,19400.0
2008-03-31 11:35:00,11.95,11.99,11.95,11.97,37800.0,7.8738,7.9002,7.8738,7.887,37800.0
2008-03-31 11:40:00,11.96,11.99,11.96,11.99,23600.0,7.8804,7.9002,7.8804,7.9002,23600.0
2008-03-31 11:45:00,11.99,12.03,11.99,12.03,25600.0,7.9002,7.9265,7.9002,7.9265,25600.0
2008-03-31 11:50:00,12.02,12.09,12.02,12.08,39200.0,7.92,7.9661,7.92,7.9595,39200.0
2008-03-31 11:55:00,12.08,12.08,12.06,12.06,11800.0,7.9595,7.9595,7.9463,7.9463,11800.0
2008-03-31 12:00:00,12.06,12.07,12.02,12.02,24400.0,7.9463,7.9529,7.92,7.92,24400.0
2008-03-31 12:05:00,12.01,12.01,11.98,12.01,24000.0,7.9134,7.9134,7.8936,7.9134,24000.0
2008-03-31 12:10:00,12.01,12.01,12.0,12.01,17400.0,7.9134,7.9134,7.9068,7.9134,17400.0
2008-03-31 12:15:00,12.01,12.01,11.97,11.99,240000.0,7.9134,7.9134,7.887,7.9002,240000.0
2008-03-31 12:20:00,11.99,11.99,11.94,11.96,44800.0,7.9002,7.9002,7.8672,7.8804,44800.0
2008-03-31 12:25:00,11.96,12.0,11.95,12.0,31000.0,7.8804,7.9068,7.8738,7.9068,31000.0
2008-03-31 12:30:00,12.0,12.02,11.99,12.01,26000.0,7.9068,7.92,7.9002,7.9134,26000.0
2008-03-31 12:35:00,12.01,12.03,12.01,12.02,25000.0,7.9134,7.9265,7.9134,7.92,25000.0
2008-03-31 12:40:00,12.02,12.02,11.95,11.96,29800.0,7.92,7.92,7.8738,7.8804,29800.0
2008-03-31 12:45:00,11.96,12.0,11.96,11.99,14800.0,7.8804,7.9068,7.8804,7.9002,14800.0
2008-03-31 12:50:00,12.0,12.02,11.98,12.02,18000.0,7.9068,7.92,7.8936,7.92,18000.0
2008-03-31 12:55:00,12.02,12.06,12.02,12.06,15000.0,7.92,7.9463,7.92,7.9463,15000.0
2008-03-31 13:00:00,12.05,12.08,12.05,12.07,21600.0,7.9397,7.9595,7.9397,7.9529,21600.0
2008-03-31 13:05:00,12.07,12.1,12.06,12.09,13400.0,7.9529,7.9727,7.9463,7.9661,13400.0
2008-03-31 13:10:00,12.1,12.1,12.08,12.08,14400.0,7.9727,7.9727,7.9595,7.9595,14400.0
2008-03-31 13:15:00,12.08,12.1,12.08,12.1,13200.0,7.9595,7.9727,7.9595,7.9727,13200.0
2008-03-31 13:20:00,12.1,12.11,12.08,12.1,15800.0,7.9727,7.9793,7.9595,7.9727,15800.0
2008-03-31 13:25:00,12.1,12.13,12.1,12.12,34000.0,7.9727,7.9924,7.9727,7.9858,34000.0
2008-03-31 13:30:00,12.13,12.15,12.13,12.15,20000.0,7.9924,8.0056,7.9924,8.0056,20000.0
2008-03-31 13:35:00,12.15,12.16,12.14,12.15,28400.0,8.0056,8.0122,7.999,8.0056,28400.0
2008-03-31 13:40:00,12.17,12.17,12.1,12.11,18200.0,8.0188,8.0188,7.9727,7.9793,18200.0
2008-03-31 13:45:00,12.11,12.12,12.09,12.12,12400.0,7.9793,7.9858,7.9661,7.9858,12400.0
2008-03-31 13:50:00,12.11,12.15,12.11,12.15,21400.0,7.9793,8.0056,7.9793,8.0056,21400.0
2008-03-31 13:55:00,12.15,12.15,12.1,12.11,27000.0,8.0056,8.0056,7.9727,7.9793,27000.0
2008-03-31 14:00:00,12.11,12.12,12.07,12.07,22000.0,7.9793,7.9858,7.9529,7.9529,22000.0
2008-03-31 14:05:00,12.08,12.08,12.06,12.06,24000.0,7.9595,7.9595,7.9463,7.9463,24000.0
2008-03-31 14:10:00,12.06,12.1,12.06,12.1,24800.0,7.9463,7.9727,7.9463,7.9727,24800.0
2008-03-31 14:15:00,12.1,12.1,12.05,12.05,28600.0,7.9727,7.9727,7.9397,7.9397,28600.0
2008-03-31 14:20:00,12.05,12.08,12.05,12.08,29800.0,7.9397,7.9595,7.9397,7.9595,29800.0
2008-03-31 14:25:00,12.09,12.12,12.08,12.11,30000.0,7.9661,7.9858,7.9595,7.9793,30000.0
2008-03-31 14:30:00,12.11,12.13,12.1,12.13,30200.0,7.9793,7.9924,7.9727,7.9924,30200.0
2008-03-31 14:35:00,12.13,12.13,12.12,12.13,31400.0,7.9924,7.9924,7.9858,7.9924,31400.0
2008-03-31 14:40:00,12.13,12.13,12.06,12.06,40800.0,7.9924,7.9924,7.9463,7.9463,40800.0
2008-03-31 14:45:00,12.06,12.09,12.02,12.02,39200.0,7.9463,7.9661,7.92,7.92,39200.0
2008-03-31 14:50:00,12.02,12.02,11.97,11.97,29800.0,7.92,7.92,7.887,7.887,29800.0
2008-03-31 14:55:00,11.98,12.03,11.97,12.03,33000.0,7.8936,7.9265,7.887,7.9265,33000.0
2008-03-31 15:00:00,12.03,12.04,12.02,12.04,25200.0,7.9265,7.9331,7.92,7.9331,25200.0
2008-03-31 15:05:00,12.03,12.04,12.01,12.01,24200.0,7.9265,7.9331,7.9134,7.9134,24200.0
2008-03-31 15:10:00,12.01,12.01,11.99,11.99,62400.0,7.9134,7.9134,7.9002,7.9002,62400.0
2008-03-31 15:15:00,11.98,12.01,11.98,12.01,51200.0,7.8936,7.9134,7.8936,7.9134,51200.0
2008-03-31 15:20:00,12.01,12.06,12.01,12.06,50200.0,7.9134,7.9463,7.9134,7.9463,50200.0
2008-03-31 15:25:00,12.06,12.06,12.02,12.03,56600.0,7.9463,7.9463,7.92,7.9265,56600.0
2008-03-31 15:30:00,12.03,12.08,12.03,12.06,64000.0,7.9265,7.9595,7.9265,7.9463,64000.0
2008-03-31 15:35:00,12.06,12.08,12.04,12.05,59400.0,7.9463,7.9595,7.9331,7.9397,59400.0
2008-03-31 15:40:00,12.05,12.12,12.05,12.11,79200.0,7.9397,7.9858,7.9397,7.9793,79200.0
2008-03-31 15:45:00,12.1,12.12,12.08,12.12,54800.0,7.9727,7.9858,7.9595,7.9858,54800.0
2008-03-31 15:50:00,12.12,12.14,12.11,12.13,67200.0,7.9858,7.999,7.9793,7.9924,67200.0
2008-03-31 15:55:00,12.13,12.13,12.09,12.11,106800.0,7.9924,7.9924,7.9661,7.9793,106800.0
2008-04-01 08:20:00,12.12,12.12,12.12,12.12,1200.0,7.9858,7.9858,7.9858,7.9858,1200.0
2008-04-01 08:25:00,12.12,12.12,12.12,12.12,0.0,7.9858,7.9858,7.9858,7.9858,0.0
2008-04-01 08:30:00,12.12,12.12,12.12,12.12,0.0,7.9858,7.9858,7.9858,7.9858,0.0
2008-04-01 08:35:00,12.12,12.12,12.12,12.12,0.0,7.9858,7.9858,7.9858,7.9858,0.0
2008-04-01 08:40:00,12.12,12.12,12.12,12.12,0.0,7.9858,7.9858,7.9858,7.9858,0.0
2008-04-01 08:45:00,12.12,12.12,12.12,12.12,0.0,7.9858,7.9858,7.9858,7.9858,0.0
2008-04-01 08:50:00,12.12,12.12,12.12,12.12,0.0,7.9858,7.9858,7.9858,7.9858,0.0
2008-04-01 08:55:00,12.12,12.12,12.12,12.12,0.0,7.9858,7.9858,7.9858,7.9858,0.0
2008-04-01 09:00:00,12.12,12.12,12.12,12.12,0.0,7.9858,7.9858,7.9858,7.9858,0.0
2008-04-01 09:05:00,12.12,12.12,12.12,12.12,0.0,7.9858,7.9858,7.9858,7.9858,0.0
2008-04-01 09:10:00,12.12,12.12,12.12,12.12,0.0,7.9858,7.9858,7.9858,7.9858,0.0
2008-04-01 09:15:00,12.12,12.12,12.12,12.12,0.0,7.9858,7.9858,7.9858,7.9858,0.0
2008-04-01 09:20:00,12.12,12.12,12.12,12.12,2000.0,7.9858,7.9858,7.9858,7.9858,2000.0
2008-04-01 09:25:00,12.12,12.12,12.12,12.12,0.0,7.9858,7.9858,7.9858,7.9858,0.0
2008-04-01 09:30:00,12.22,12.57,12.22,12.49,32800.0,8.0517,8.2823,8.0517,8.2296,32800.0
2008-04-01 09:35:00,12.46,12.53,12.45,12.49,50800.0,8.2099,8.256,8.2033,8.2296,50800.0
2008-04-01 09:40:00,12.49,12.49,12.38,12.38,41000.0,8.2296,8.2296,8.1572,8.1572,41000.0
2008-04-01 09:45:00,12.38,12.49,12.38,12.38,39600.0,8.1572,8.2296,8.1572,8.1572,39600.0
2008-04-01 09:50:00,12.4,12.4,12.36,12.38,24600.0,8.1703,8.1703,8.144,8.1572,24600.0
2008-04-01 09:55:00,12.38,12.5,12.38,12.45,48800.0,8.1572,8.2362,8.1572,8.2033,48800.0
2008-04-01 10:00:00,12.45,12.68,12.45,12.67,117000.0,8.2033,8.3548,8.2033,8.3482,117000.0
2008-04-01 10:05:00,12.67,12.67,12.55,12.55,55800.0,8.3482,8.3482,8.2692,8.2692,55800.0
2008-04-01 10:10:00,12.54,12.55,12.47,12.47,39600.0,8.2626,8.2692,8.2165,8.2165,39600.0
2008-04-01 10:15:00,12.47,12.52,12.47,12.52,37800.0,8.2165,8.2494,8.2165,8.2494,37800.0
2008-04-01 10:20:00,12.51,12.53,12.49,12.51,34000.0,8.2428,8.256,8.2296,8.2428,34000.0
2008-04-01 10:25:00,12.52,12.55,12.49,12.5,61400.0,8.2494,8.2692,8.2296,8.2362,61400.0
2008-04-01 10:30:00,12.51,12.56,12.49,12.54,35400.0,8.2428,8.2758,8.2296,8.2626,35400.0
2008-04-01 10:35:00,12.54,12.58,12.54,12.56,20400.0,8.2626,8.2889,8.2626,8.2758,20400.0
2008-04-01 10:40:00,12.56,12.64,12.56,12.64,32000.0,8.2758,8.3285,8.2758,8.3285,32000.0
2008-04-01 10:45:00,12.64,12.64,12.56,12.58,40600.0,8.3285,8.3285,8.2758,8.2889,40600.0
2008-04-01 10:50:00,12.58,12.61,12.54,12.61,32000.0,8.2889,8.3087,8.2626,8.3087,32000.0
2008-04-01 10:55:00,12.61,12.67,12.59,12.65,12400.0,8.3087,8.3482,8.2955,8.3351,12400.0
2008-04-01 11:00:00,12.66,12.69,12.63,12.63,14400.0,8.3416,8.3614,8.3219,8.3219,14400.0
2008-04-01 11:05:00,12.64,12.65,12.62,12.63,38800.0,8.3285,8.3351,8.3153,8.3219,38800.0
2008-04-01 11:10:00,12.63,12.63,12.59,12.6,28000.0,8.3219,8.3219,8.2955,8.3021,28000.0
2008-04-01 11:15:00,12.61,12.62,12.56,12.57,48800.0,8.3087,8.3153,8.2758,8.2823,48800.0
2008-04-01 11:20:00,12.58,12.58,12.49,12.52,47200.0,8.2889,8.2889,8.2296,8.2494,47200.0
2008-04-01 11:25:00,12.52,12.52,12.49,12.49,45400.0,8.2494,8.2494,8.2296,8.2296,45400.0
2008-04-01 11:30:00,12.5,12.52,12.48,12.51,49200.0,8.2362,8.2494,8.223,8.2428,49200.0
2008-04-01 11:35:00,12.51,12.55,12.49,12.49,66400.0,8.2428,8.2692,8.2296,8.2296,66400.0
2008-04-01 11:40:00,12.49,12.53,12.49,12.53,16600.0,8.2296,8.256,8.2296,8.256,16600.0
2008-04-01 11:45:00,12.53,12.56,12.51,12.54,16800.0,8.256,8.2758,8.2428,8.2626,16800.0
2008-04-01 11:50:00,12.55,12.59,12.55,12.55,11600.0,8.2692,8.2955,8.2692,8.2692,11600.0
2008-04-01 11:55:00,12.56,12.57,12.54,12.56,23800.0,8.2758,8.2823,8.2626,8.2758,23800.0
2008-04-01 12:00:00,12.56,12.57,12.55,12.55,17000.0,8.2758,8.2823,8.2692,8.2692,17000.0
2008-04-01 12:05:00,12.55,12.6,12.55,12.56,21800.0,8.2692,8.3021,8.2692,8.2758,21800.0
2008-04-01 12:10:00,12.57,12.6,12.56,12.56,20800.0,8.2823,8.3021,8.2758,8.2758,20800.0
2008-04-01 12:15:00,12.56,12.6,12.56,12.58,33400.0,8.2758,8.3021,8.2758,8.2889,33400.0
2008-04-01 12:20:00,12.58,12.59,12.57,12.58,17400.0,8.2889,8.2955,8.2823,8.2889,17400.0
2008-04-01 12:25:00,12.59,12.62,12.59,12.6,26400.0,8.2955,8.3153,8.2955,8.3021,26400.0
2008-04-01 12:30:00,12.6,12.61,12.59,12.59,12200.0,8.3021,8.3087,8.2955,8.2955,12200.0
2008-04-01 12:35:00,12.58,12.59,12.58,12.58,6600.0,8.2889,8.2955,8.2889,8.2889,6600.0
2008-04-01 12:40:00,12.59,12.61,12.58,12.6,10200.0,8.2955,8.3087,8.2889,8.3021,10200.0
2008-04-01 12:45:00,12.59,12.6,12.54,12.54,50600.0,8.2955,8.3021,8.2626,8.2626,50600.0
2008-04-01 12:50:00,12.54,12.55,12.53,12.54,21600.0,8.2626,8.2692,8.256,8.2626,21600.0
2008-04-01 12:55:00,12.54,12.55,12.53,12.54,22600.0,8.2626,8.2692,8.256,8.2626,22600.0
2008-04-01 13:00:00,12.55,12.59,12.54,12.57,8200.0,8.2692,8.2955,8.2626,8.2823,8200.0
2008-04-01 13:05:00,12.57,12.61,12.57,12.58,20600.0,8.2823,8.3087,8.2823,8.2889,20600.0
2008-04-01 13:10:00,12.58,12.62,12.58,12.61,36600.0,8.2889,8.3153,8.2889,8.3087,36600.0
2008-04-01 13:15:00,12.61,12.67,12.61,12.64,21400.0,8.3087,8.3482,8.3087,8.3285,21400.0
2008-04-01 13:20:00,12.65,12.68,12.65,12.67,16800.0,8.3351,8.3548,8.3351,8.3482,16800.0
2008-04-01 13:25:00,12.67,12.75,12.67,12.74,54600.0,8.3482,8.4009,8.3482,8.3944,54600.0
2008-04-01 13:30:00,12.74,12.8,12.72,12.77,87000.0,8.3944,8.4339,8.3812,8.4141,87000.0
2008-04-01 13:35:00,12.77,12.8,12.74,12.8,34400.0,8.4141,8.4339,8.3944,8.4339,34400.0
2008-04-01 13:40:00,12.78,12.84,12.78,12.78,68200.0,8.4207,8.4602,8.4207,8.4207,68200.0
2008-04-01 13:45:00,12.77,12.79,12.77,12.78,15800.0,8.4141,8.4273,8.4141,8.4207,15800.0
2008-04-01 13:50:00,12.78,12.8,12.77,12.77,16800.0,8.4207,8.4339,8.4141,8.4141,16800.0
2008-04-01 13:55:00,12.77,12.77,12.71,12.72,16600.0,8.4141,8.4141,8.3746,8.3812,16600.0
2008-04-01 14:00:00,12.72,12.73,12.72,12.72,15200.0,8.3812,8.3878,8.3812,8.3812,15200.0
2008-04-01 14:05:00,12.72,12.72,12.69,12.7,19800.0,8.3812,8.3812,8.3614,8.368,19800.0
2008-04-01 14:10:00,12.7,12.71,12.68,12.69,34000.0,8.368,8.3746,8.3548,8.3614,34000.0
2008-04-01 14:15:00,12.68,12.72,12.67,12.7,25200.0,8.3548,8.3812,8.3482,8.368,25200.0
2008-04-01 14:20:00,12.7,12.77,12.7,12.74,44000.0,8.368,8.4141,8.368,8.3944,44000.0
2008-04-01 14:25:00,12.74,12.76,12.69,12.69,27000.0,8.3944,8.4075,8.3614,8.3614,27000.0
2008-04-01 14:30:00,12.68,12.76,12.68,12.76,67600.0,8.3548,8.4075,8.3548,8.4075,67600.0
2008-04-01 14:35:00,12.76,12.79,12.74,12.77,70400.0,8.4075,8.4273,8.3944,8.4141,70400.0
2008-04-01 14:40:00,12.77,12.77,12.74,12.76,59000.0,8.4141,8.4141,8.3944,8.4075,59000.0
2008-04-01 14:45:00,12.75,12.8,12.74,12.8,50200.0,8.4009,8.4339,8.3944,8.4339,50200.0
2008-04-01 14:50:00,12.8,12.84,12.79,12.83,60200.0,8.4339,8.4602,8.4273,8.4537,60200.0
2008-04-01 14:55:00,12.82,12.83,12.77,12.77,46600.0,8.4471,8.4537,8.4141,8.4141,46600.0
2008-04-01 15:00:00,12.77,12.77,12.74,12.74,43800.0,8.4141,8.4141,8.3944,8.3944,43800.0
2008-04-01 15:05:00,12.75,12.79,12.75,12.78,35200.0,8.4009,8.4273,8.4009,8.4207,35200.0
2008-04-01 15:10:00,12.78,12.83,12.78,12.79,44800.0,8.4207,8.4537,8.4207,8.4273,44800.0
2008-04-01 15:15:00,12.79,12.85,12.79,12.81,52800.0,8.4273,8.4668,8.4273,8.4405,52800.0
2008-04-01 15:20:00,12.81,12.85,12.81,12.84,55200.0,8.4405,8.4668,8.4405,8.4602,55200.0
2008-04-01 15:25:00,12.84,12.85,12.81,12.84,37600.0,8.4602,8.4668,8.4405,8.4602,37600.0
2008-04-01 15:30:00,12.83,12.85,12.8,12.8,83600.0,8.4537,8.4668,8.4339,8.4339,83600.0
2008-04-01 15:35:00,12.8,12.82,12.77,12.82,57200.0,8.4339,8.4471,8.4141,8.4471,57200.0
2008-04-01 15:40:00,12.82,12.85,12.8,12.83,95400.0,8.4471,8.4668,8.4339,8.4537,95400.0
2008-04-01 15:45:00,12.83,12.84,12.8,12.81,94200.0,8.4537,8.4602,8.4339,8.4405,94200.0
2008-04-01 15:50:00,12.81,12.86,12.81,12.82,67400.0,8.4405,8.4734,8.4405,8.4471,67400.0
2008-04-01 15:55:00,12.81,12.86,12.81,12.82,127000.0,8.4405,8.4734,8.4405,8.4471,127000.0
2008-04-02 09:30:00,12.87,12.95,12.81,12.93,23400.0,8.48,8.5327,8.4405,8.5195,23400.0
2008-04-02 09:35:00,12.89,12.99,12.89,12.93,16800.0,8.4932,8.5591,8.4932,8.5195,16800.0
2008-04-02 09:40:00,12.93,12.97,12.88,12.94,31000.0,8.5195,8.5459,8.4866,8.5261,31000.0
2008-04-02 09:45:00,12.94,12.96,12.9,12.93,20400.0,8.5261,8.5393,8.4998,8.5195,20400.0
2008-04-02 09:50:00,12.92,12.93,12.9,12.93,10600.0,8.513,8.5195,8.4998,8.5195,10600.0
2008-04-02 09:55:00,12.92,12.98,12.85,12.96,34800.0,8.513,8.5525,8.4668,8.5393,34800.0
2008-04-02 10:00:00,12.95,12.96,12.86,12.9,31600.0,8.5327,8.5393,8.4734,8.4998,31600.0
2008-04-02 10:05:00,12.9,12.92,12.88,12.9,7600.0,8.4998,8.513,8.4866,8.4998,7600.0
2008-04-02 10:10:00,12.89,12.93,12.88,12.92,8400.0,8.4932,8.5195,8.4866,8.513,8400.0
2008-04-02 10:15:00,12.92,12.94,12.91,12.93,7600.0,8.513,8.5261,8.5064,8.5195,7600.0
2008-04-02 10:20:00,12.93,13.0,12.92,13.0,24800.0,8.5195,8.5657,8.513,8.5657,24800.0
2008-04-02 10:25:00,13.0,13.12,12.99,13.06,73400.0,8.5657,8.6447,8.5591,8.6052,73400.0
2008-04-02 10:30:00,13.08,13.22,13.08,13.2,32400.0,8.6184,8.7106,8.6184,8.6975,32400.0
2008-04-02 10:35:00,13.19,13.19,13.18,13.18,19400.0,8.6909,8.6909,8.6843,8.6843,19400.0
2008-04-02 10:40:00,13.18,13.21,13.18,13.19,37600.0,8.6843,8.704,8.6843,8.6909,37600.0
2008-04-02 10:45:00,13.19,13.24,13.18,13.21,29000.0,8.6909,8.7238,8.6843,8.704,29000.0
2008-04-02 10:50:00,13.21,13.24,13.21,13.22,25000.0,8.704,8.7238,8.704,8.7106,25000.0
2008-04-02 10:55:00,13.22,13.24,13.22,13.24,18800.0,8.7106,8.7238,8.7106,8.7238,18800.0
2008-04-02 11:00:00,13.24,13.3,13.24,13.29,33200.0,8.7238,8.7633,8.7238,8.7568,33200.0
2008-04-02 11:05:00,13.29,13.3,13.27,13.28,37600.0,8.7568,8.7633,8.7436,8.7502,37600.0
2008-04-02 11:10:00,13.28,13.29,13.24,13.27,50200.0,8.7502,8.7568,8.7238,8.7436,50200.0
2008-04-02 11:15:00,13.27,13.29,13.26,13.27,15200.0,8.7436,8.7568,8.737,8.7436,15200.0
2008-04-02 11:20:00,13.26,13.29,13.25,13.26,18400.0,8.737,8.7568,8.7304,8.737,18400.0
2008-04-02 11:25:00,13.26,13.26,13.23,13.23,19400.0,8.737,8.737,8.7172,8.7172,19400.0
2008-04-02 11:30:00,13.23,13.24,13.2,13.2,23200.0,8.7172,8.7238,8.6975,8.6975,23200.0
2008-04-02 11:35:00,13.21,13.21,13.2,13.2,21400.0,8.704,8.704,8.6975,8.6975,21400.0
2008-04-02 11:40:00,13.2,13.21,13.17,13.21,53600.0,8.6975,8.704,8.6777,8.704,53600.0
2008-04-02 11:45:00,13.21,13.27,13.21,13.24,34200.0,8.704,8.7436,8.704,8.7238,34200.0
2008-04-02 11:50:00,13.24,13.24,13.2,13.21,18600.0,8.7238,8.7238,8.6975,8.704,18600.0
2008-04-02 11:55:00,13.21,13.24,13.2,13.24,10200.0,8.704,8.7238,8.6975,8.7238,10200.0
2008-04-02 12:00:00,13.24,13.25,13.23,13.24,26600.0,8.7238,8.7304,8.7172,8.7238,26600.0
2008-04-02 12:05:00,13.24,13.25,13.22,13.22,19200.0,8.7238,8.7304,8.7106,8.7106,19200.0
2008-04-02 12:10:00,13.22,13.22,13.18,13.19,17400.0,8.7106,8.7106,8.6843,8.6909,17400.0
2008-04-02 12:15:00,13.18,13.2,13.17,13.18,27400.0,8.6843,8.6975,8.6777,8.6843,27400.0
2008-04-02 12:20:00,13.19,13.24,13.18,13.22,31200.0,8.6909,8.7238,8.6843,8.7106,31200.0
2008-04-02 12:25:00,13.22,13.22,13.18,13.2,14600.0,8.7106,8.7106,8.6843,8.6975,14600.0
2008-04-02 12:30:00,13.19,13.26,13.19,13.24,29400.0,8.6909,8.737,8.6909,8.7238,29400.0
2008-04-02 12:35:00,13.24,13.24,13.22,13.22,18200.0,8.7238,8.7238,8.7106,8.7106,18200.0
2008-04-02 12:40:00,13.22,13.22,13.2,13.2,25600.0,8.7106,8.7106,8.6975,8.6975,25600.0
2008-04-02 12:45:00,13.2,13.21,13.17,13.18,56600.0,8.6975,8.704,8.6777,8.6843,56600.0
2008-04-02 12:50:00,13.18,13.24,13.17,13.21,103000.0,8.6843,8.7238,8.6777,8.704,103000.0
2008-04-02 12:55:00,13.21,13.26,13.21,13.24,36800.0,8.704,8.737,8.704,8.7238,36800.0
2008-04-02 13:00:00,13.24,13.28,13.24,13.25,160000.0,8.7238,8.7502,8.7238,8.7304,160000.0
2008-04-02 13:05:00,13.26,13.3,13.22,13.26,191600.0,8.737,8.7633,8.7106,8.737,191600.0
2008-04-02 13:10:00,13.26,13.28,13.22,13.26,125400.0,8.737,8.7502,8.7106,8.737,125400.0
2008-04-02 13:15:00,13.27,13.3,13.26,13.3,56200.0,8.7436,8.7633,8.737,8.7633,56200.0
2008-04-02 13:20:00,13.29,13.3,13.24,13.29,70000.0,8.7568,8.7633,8.7238,8.7568,70000.0
2008-04-02 13:25:00,13.29,13.32,13.24,13.26,88800.0,8.7568,8.7765,8.7238,8.737,88800.0
2008-04-02 13:30:00,13.25,13.25,13.18,13.18,27000.0,8.7304,8.7304,8.6843,8.6843,27000.0
2008-04-02 13:35:00,13.18,13.24,13.18,13.24,38200.0,8.6843,8.7238,8.6843,8.7238,38200.0
2008-04-02 13:40:00,13.22,13.26,13.21,13.22,37800.0,8.7106,8.737,8.704,8.7106,37800.0
2008-04-02 13:45:00,13.22,13.25,13.22,13.25,9200.0,8.7106,8.7304,8.7106,8.7304,9200.0
2008-04-02 13:50:00,13.24,13.26,13.22,13.24,12400.0,8.7238,8.737,8.7106,8.7238,12400.0
2008-04-02 13:55:00,13.24,13.25,13.22,13.24,8000.0,8.7238,8.7304,8.7106,8.7238,8000.0
2008-04-02 14:00:00,13.24,13.26,13.23,13.24,15600.0,8.7238,8.737,8.7172,8.7238,15600.0
2008-04-02 14:05:00,13.24,13.25,13.23,13.24,17000.0,8.7238,8.7304,8.7172,8.7238,17000.0
2008-04-02 14:10:00,13.24,13.26,13.24,13.25,28200.0,8.7238,8.737,8.7238,8.7304,28200.0
2008-04-02 14:15:00,13.25,13.25,13.19,13.19,30800.0,8.7304,8.7304,8.6909,8.6909,30800.0
2008-04-02 14:20:00,13.19,13.19,13.11,13.12,38200.0,8.6909,8.6909,8.6382,8.6447,38200.0
2008-04-02 14:25:00,13.11,13.12,13.08,13.11,48800.0,8.6382,8.6447,8.6184,8.6382,48800.0
2008-04-02 14:30:00,13.11,13.12,13.04,13.06,63000.0,8.6382,8.6447,8.592,8.6052,63000.0
2008-04-02 14:35:00,13.06,13.1,13.04,13.1,37800.0,8.6052,8.6316,8.592,8.6316,37800.0
2008-04-02 14:40:00,13.09,13.12,13.08,13.11,33400.0,8.625,8.6447,8.6184,8.6382,33400.0
2008-04-02 14:45:00,13.11,13.11,13.07,13.07,21600.0,8.6382,8.6382,8.6118,8.6118,21600.0
2008-04-02 14:50:00,13.07,13.09,13.06,13.08,36200.0,8.6118,8.625,8.6052,8.6184,36200.0
2008-04-02 14:55:00,13.08,13.09,13.07,13.07,20800.0,8.6184,8.625,8.6118,8.6118,20800.0
2008-04-02 15:00:00,13.07,13.07,12.97,12.99,49200.0,8.6118,8.6118,8.5459,8.5591,49200.0
2008-04-02 15:05:00,12.97,13.01,12.95,13.01,38200.0,8.5459,8.5723,8.5327,8.5723,38200.0
2008-04-02 15:10:00,13.01,13.04,13.0,13.02,18400.0,8.5723,8.592,8.5657,8.5789,18400.0
2008-04-02 15:15:00,13.01,13.04,13.0,13.04,47600.0,8.5723,8.592,8.5657,8.592,47600.0
2008-04-02 15:20:00,13.04,13.04,13.0,13.01,32800.0,8.592,8.592,8.5657,8.5723,32800.0
2008-04-02 15:25:00,13.01,13.05,12.97,13.05,51000.0,8.5723,8.5986,8.5459,8.5986,51000.0
2008-04-02 15:30:00,13.05,13.05,13.01,13.01,20600.0,8.5986,8.5986,8.5723,8.5723,20600.0
2008-04-02 15:35:00,13.02,13.06,13.0,13.01,41600.0,8.5789,8.6052,8.5657,8.5723,41600.0
2008-04-02 15:40:00,13.01,13.04,13.0,13.04,38000.0,8.5723,8.592,8.5657,8.592,38000.0
2008-04-02 15:45:00,13.04,13.04,13.01,13.02,42200.0,8.592,8.592,8.5723,8.5789,42200.0
2008-04-02 15:50:00,13.03,13.08,12.99,13.08,72800.0,8.5854,8.6184,8.5591,8.6184,72800.0
2008-04-02 15:55:00,13.08,13.09,13.03,13.05,70400.0,8.6184,8.625,8.5854,8.5986,70400.0
2008-04-03 09:30:00,12.61,13.13,12.61,13.12,89400.0,8.3087,8.6513,8.3087,8.6447,89400.0
2008-04-03 09:35:00,13.12,13.15,12.94,12.95,32600.0,8.6447,8.6645,8.5261,8.5327,32600.0
2008-04-03 09:40:00,12.95,13.03,12.95,13.0,59800.0,8.5327,8.5854,8.5327,8.5657,59800.0
2008-04-03 09:45:00,13.01,13.23,13.01,13.2,34000.0,8.5723,8.7172,8.5723,8.6975,34000.0
2008-04-03 09:50:00,13.2,13.21,13.12,13.13,75000.0,8.6975,8.704,8.6447,8.6513,75000.0
2008-04-03 09:55:00,13.13,13.13,13.05,13.1,39400.0,8.6513,8.6513,8.5986,8.6316,39400.0
2008-04-03 10:00:00,13.1,13.15,13.05,13.06,54200.0,8.6316,8.6645,8.5986,8.6052,54200.0
2008-04-03 10:05:00,13.06,13.12,13.06,13.12,22800.0,8.6052,8.6447,8.6052,8.6447,22800.0
2008-04-03 10:10:00,13.11,13.14,13.09,13.1,23600.0,8.6382,8.6579,8.625,8.6316,23600.0
2008-04-03 10:15:00,13.12,13.15,13.1,13.13,17800.0,8.6447,8.6645,8.6316,8.6513,17800.0
2008-04-03 10:20:00,13.12,13.13,13.08,13.09,14000.0,8.6447,8.6513,8.6184,8.625,14000.0
2008-04-03 10:25:00,13.08,13.09,13.06,13.08,16600.0,8.6184,8.625,8.6052,8.6184,16600.0
2008-04-03 10:30:00,13.08,13.08,13.06,13.08,23000.0,8.6184,8.6184,8.6052,8.6184,23000.0
2008-04-03 10:35:00,13.07,13.11,13.07,13.1,49800.0,8.6118,8.6382,8.6118,8.6316,49800.0
2008-04-03 10:40:00,13.1,13.13,13.1,13.13,22800.0,8.6316,8.6513,8.6316,8.6513,22800.0
2008-04-03 10:45:00,13.13,13.15,13.1,13.14,14600.0,8.6513,8.6645,8.6316,8.6579,14600.0
2008-04-03 10:50:00,13.13,13.15,13.1,13.13,44400.0,8.6513,8.6645,8.6316,8.6513,44400.0
2008-04-03 10:55:00,13.13,13.13,13.12,13.12,9400.0,8.6513,8.6513,8.6447,8.6447,9400.0
2008-04-03 11:00:00,13.11,13.13,13.1,13.13,135600.0,8.6382,8.6513,8.6316,8.6513,135600.0
2008-04-03 11:05:00,13.12,13.13,13.11,13.12,72800.0,8.6447,8.6513,8.6382,8.6447,72800.0
2008-04-03 11:10:00,13.12,13.13,13.1,13.1,23400.0,8.6447,8.6513,8.6316,8.6316,23400.0
2008-04-03 11:15:00,13.11,13.13,13.11,13.13,54400.0,8.6382,8.6513,8.6382,8.6513,54400.0
2008-04-03 11:20:00,13.13,13.13,13.1,13.11,16000.0,8.6513,8.6513,8.6316,8.6382,16000.0
2008-04-03 11:25:00,13.11,13.12,13.1,13.12,3400.0,8.6382,8.6447,8.6316,8.6447,3400.0
2008-04-03 11:30:00,13.12,13.13,13.12,13.13,12600.0,8.6447,8.6513,8.6447,8.6513,12600.0
2008-04-03 11:35:00,13.13,13.13,13.1,13.1,51400.0,8.6513,8.6513,8.6316,8.6316,51400.0
2008-04-03 11:40:00,13.1,13.11,13.1,13.1,24000.0,8.6316,8.6382,8.6316,8.6316,24000.0
2008-04-03 11:45:00,13.11,13.13,13.1,13.12,26600.0,8.6382,8.6513,8.6316,8.6447,26600.0
2008-04-03 11:50:00,13.13,13.13,13.12,13.13,18200.0,8.6513,8.6513,8.6447,8.6513,18200.0
2008-04-03 11:55:00,13.13,13.13,13.09,13.09,21200.0,8.6513,8.6513,8.625,8.625,21200.0
2008-04-03 12:00:00,13.09,13.13,13.08,13.13,34200.0,8.625,8.6513,8.6184,8.6513,34200.0
2008-04-03 12:05:00,13.13,13.15,13.12,13.12,10000.0,8.6513,8.6645,8.6447,8.6447,10000.0
2008-04-03 12:10:00,13.11,13.13,13.1,13.13,67600.0,8.6382,8.6513,8.6316,8.6513,67600.0
2008-04-03 12:15:00,13.13,13.16,13.13,13.16,19400.0,8.6513,8.6711,8.6513,8.6711,19400.0
2008-04-03 12:20:00,13.15,13.15,13.1,13.11,20200.0,8.6645,8.6645,8.6316,8.6382,20200.0
2008-04-03 12:25:00,13.11,13.11,13.1,13.11,10400.0,8.6382,8.6382,8.6316,8.6382,10400.0
2008-04-03 12:30:00,13.11,13.13,13.1,13.13,21600.0,8.6382,8.6513,8.6316,8.6513,21600.0
2008-04-03 12:35:00,13.13,13.17,13.13,13.16,25000.0,8.6513,8.6777,8.6513,8.6711,25000.0
2008-04-03 12:40:00,13.17,13.18,13.12,13.13,61800.0,8.6777,8.6843,8.6447,8.6513,61800.0
2008-04-03 12:45:00,13.13,13.14,13.1,13.12,46000.0,8.6513,8.6579,8.6316,8.6447,46000.0
2008-04-03 12:50:00,13.13,13.15,13.11,13.13,75600.0,8.6513,8.6645,8.6382,8.6513,75600.0
2008-04-03 12:55:00,13.12,13.15,13.12,13.12,63400.0,8.6447,8.6645,8.6447,8.6447,63400.0
2008-04-03 13:00:00,13.12,13.13,13.12,13.12,16800.0,8.6447,8.6513,8.6447,8.6447,16800.0
2008-04-03 13:05:00,13.12,13.13,13.12,13.12,8400.0,8.6447,8.6513,8.6447,8.6447,8400.0
2008-04-03 13:10:00,13.12,13.16,13.12,13.16,10400.0,8.6447,8.6711,8.6447,8.6711,10400.0
2008-04-03 13:15:00,13.16,13.21,13.16,13.2,24400.0,8.6711,8.704,8.6711,8.6975,24400.0
2008-04-03 13:20:00,13.22,13.22,13.2,13.21,71800.0,8.7106,8.7106,8.6975,8.704,71800.0
2008-04-03 13:25:00,13.21,13.26,13.21,13.24,24000.0,8.704,8.737,8.704,8.7238,24000.0
2008-04-03 13:30:00,13.23,13.23,13.19,13.19,34400.0,8.7172,8.7172,8.6909,8.6909,34400.0
2008-04-03 13:35:00,13.2,13.24,13.19,13.24,41800.0,8.6975,8.7238,8.6909,8.7238,41800.0
2008-04-03 13:40:00,13.24,13.25,13.22,13.24,27600.0,8.7238,8.7304,8.7106,8.7238,27600.0
2008-04-03 13:45:00,13.24,13.28,13.24,13.28,17200.0,8.7238,8.7502,8.7238,8.7502,17200.0
2008-04-03 13:50:00,13.28,13.28,13.24,13.27,31400.0,8.7502,8.7502,8.7238,8.7436,31400.0
2008-04-03 13:55:00,13.28,13.29,13.24,13.24,42000.0,8.7502,8.7568,8.7238,8.7238,42000.0
2008-04-03 14:00:00,13.23,13.28,13.22,13.28,35800.0,8.7172,8.7502,8.7106,8.7502,35800.0
2008-04-03 14:05:00,13.27,13.28,13.17,13.19,128400.0,8.7436,8.7502,8.6777,8.6909,128400.0
2008-04-03 14:10:00,13.19,13.22,13.17,13.22,26000.0,8.6909,8.7106,8.6777,8.7106,26000.0
2008-04-03 14:15:00,13.21,13.22,13.18,13.19,30600.0,8.704,8.7106,8.6843,8.6909,30600.0
2008-04-03 14:20:00,13.19,13.22,13.19,13.21,11600.0,8.6909,8.7106,8.6909,8.704,11600.0
2008-04-03 14:25:00,13.21,13.24,13.2,13.24,18600.0,8.704,8.7238,8.6975,8.7238,18600.0
2008-04-03 14:30:00,13.24,13.28,13.24,13.28,25000.0,8.7238,8.7502,8.7238,8.7502,25000.0
2008-04-03 14:35:00,13.27,13.28,13.22,13.22,17000.0,8.7436,8.7502,8.7106,8.7106,17000.0
2008-04-03 14:40:00,13.22,13.24,13.21,13.24,31600.0,8.7106,8.7238,8.704,8.7238,31600.0
2008-04-03 14:45:00,13.24,13.26,13.21,13.23,23600.0,8.7238,8.737,8.704,8.7172,23600.0
2008-04-03 14:50:00,13.22,13.26,13.22,13.26,18200.0,8.7106,8.737,8.7106,8.737,18200.0
2008-04-03 14:55:00,13.26,13.3,13.25,13.3,15600.0,8.737,8.7633,8.7304,8.7633,15600.0
2008-04-03 15:00:00,13.3,13.3,13.26,13.27,18800.0,8.7633,8.7633,8.737,8.7436,18800.0
2008-04-03 15:05:00,13.27,13.27,13.24,13.25,25400.0,8.7436,8.7436,8.7238,8.7304,25400.0
2008-04-03 15:10:00,13.24,13.26,13.23,13.26,22400.0,8.7238,8.737,8.7172,8.737,22400.0
2008-04-03 15:15:00,13.25,13.25,13.21,13.22,40200.0,8.7304,8.7304,8.704,8.7106,40200.0
2008-04-03 15:20:00,13.22,13.22,13.19,13.22,18800.0,8.7106,8.7106,8.6909,8.7106,18800.0
2008-04-03 15:25:00,13.22,13.22,13.17,13.2,66800.0,8.7106,8.7106,8.6777,8.6975,66800.0
2008-04-03 15:30:00,13.2,13.2,13.16,13.18,35200.0,8.6975,8.6975,8.6711,8.6843,35200.0
2008-04-03 15:35:00,13.18,13.2,13.16,13.18,36000.0,8.6843,8.6975,8.6711,8.6843,36000.0
2008-04-03 15:40:00,13.18,13.18,13.14,13.14,40600.0,8.6843,8.6843,8.6579,8.6579,40600.0
2008-04-03 15:45:00,13.14,13.19,13.13,13.18,62400.0,8.6579,8.6909,8.6513,8.6843,62400.0
2008-04-03 15:50:00,13.19,13.2,13.15,13.2,53600.0,8.6909,8.6975,8.6645,8.6975,53600.0
2008-04-03 15:55:00,13.2,13.21,13.19,13.2,61000.0,8.6975,8.704,8.6909,8.6975,61000.0
2008-04-04 09:30:00,13.25,13.27,13.13,13.17,25200.0,8.7304,8.7436,8.6513,8.6777,25200.0
2008-04-04 09:35:00,13.13,13.24,13.03,13.1,42200.0,8.6513,8.7238,8.5854,8.6316,42200.0
2008-04-04 09:40:00,13.11,13.11,12.91,13.01,54200.0,8.6382,8.6382,8.5064,8.5723,54200.0
2008-04-04 09:45:00,13.03,13.15,13.01,13.04,23800.0,8.5854,8.6645,8.5723,8.592,23800.0
2008-04-04 09:50:00,13.03,13.13,13.0,13.12,46000.0,8.5854,8.6513,8.5657,8.6447,46000.0
2008-04-04 09:55:00,13.11,13.24,13.08,13.21,54200.0,8.6382,8.7238,8.6184,8.704,54200.0
2008-04-04 10:00:00,13.22,13.24,13.15,13.22,337200.0,8.7106,8.7238,8.6645,8.7106,337200.0
2008-04-04 10:05:00,13.22,13.22,13.15,13.21,39800.0,8.7106,8.7106,8.6645,8.704,39800.0
2008-04-04 10:10:00,13.21,13.22,13.19,13.22,53800.0,8.704,8.7106,8.6909,8.7106,53800.0
2008-04-04 10:15:00,13.23,13.23,13.13,13.13,58600.0,8.7172,8.7172,8.6513,8.6513,58600.0
2008-04-04 10:20:00,13.15,13.15,13.1,13.11,37800.0,8.6645,8.6645,8.6316,8.6382,37800.0
2008-04-04 10:25:00,13.1,13.19,13.1,13.16,61400.0,8.6316,8.6909,8.6316,8.6711,61400.0
2008-04-04 10:30:00,13.16,13.17,13.09,13.1,29000.0,8.6711,8.6777,8.625,8.6316,29000.0
2008-04-04 10:35:00,13.1,13.17,13.1,13.13,47200.0,8.6316,8.6777,8.6316,8.6513,47200.0
2008-04-04 10:40:00,13.14,13.23,13.13,13.22,49600.0,8.6579,8.7172,8.6513,8.7106,49600.0
2008-04-04 10:45:00,13.21,13.21,13.18,13.2,15600.0,8.704,8.704,8.6843,8.6975,15600.0
2008-04-04 10:50:00,13.2,13.21,13.18,13.2,13800.0,8.6975,8.704,8.6843,8.6975,13800.0
2008-04-04 10:55:00,13.2,13.22,13.19,13.21,18600.0,8.6975,8.7106,8.6909,8.704,18600.0
2008-04-04 11:00:00,13.21,13.29,13.21,13.29,42600.0,8.704,8.7568,8.704,8.7568,42600.0
2008-04-04 11:05:00,13.28,13.29,13.27,13.28,21400.0,8.7502,8.7568,8.7436,8.7502,21400.0
2008-04-04 11:10:00,13.28,13.28,13.25,13.25,9600.0,8.7502,8.7502,8.7304,8.7304,9600.0
2008-04-04 11:15:00,13.26,13.27,13.23,13.24,16800.0,8.737,8.7436,8.7172,8.7238,16800.0
2008-04-04 11:20:00,13.24,13.27,13.23,13.24,14200.0,8.7238,8.7436,8.7172,8.7238,14200.0
2008-04-04 11:25:00,13.24,13.29,13.24,13.27,26000.0,8.7238,8.7568,8.7238,8.7436,26000.0
2008-04-04 11:30:00,13.29,13.29,13.26,13.27,15800.0,8.7568,8.7568,8.737,8.7436,15800.0
2008-04-04 11:35:00,13.28,13.28,13.26,13.27,15200.0,8.7502,8.7502,8.737,8.7436,15200.0
2008-04-04 11:40:00,13.28,13.28,13.24,13.25,16400.0,8.7502,8.7502,8.7238,8.7304,16400.0
2008-04-04 11:45:00,13.26,13.26,13.22,13.23,15200.0,8.737,8.737,8.7106,8.7172,15200.0
2008-04-04 11:50:00,13.23,13.26,13.22,13.26,14800.0,8.7172,8.737,8.7106,8.737,14800.0
2008-04-04 11:55:00,13.26,13.26,13.21,13.21,17200.0,8.737,8.737,8.704,8.704,17200.0
2008-04-04 12:00:00,13.22,13.22,13.2,13.2,24200.0,8.7106,8.7106,8.6975,8.6975,24200.0
2008-04-04 12:05:00,13.21,13.28,13.2,13.26,57800.0,8.704,8.7502,8.6975,8.737,57800.0
2008-04-04 12:10:00,13.27,13.33,13.27,13.33,18000.0,8.7436,8.7831,8.7436,8.7831,18000.0
2008-04-04 12:15:00,13.33,13.36,13.32,13.35,15800.0,8.7831,8.8029,8.7765,8.7963,15800.0
2008-04-04 12:20:00,13.35,13.35,13.3,13.3,21200.0,8.7963,8.7963,8.7633,8.7633,21200.0
2008-04-04 12:25:00,13.3,13.31,13.25,13.31,21600.0,8.7633,8.7699,8.7304,8.7699,21600.0
2008-04-04 12:30:00,13.3,13.3,13.27,13.28,20200.0,8.7633,8.7633,8.7436,8.7502,20200.0
2008-04-04 12:35:00,13.29,13.31,13.29,13.31,16000.0,8.7568,8.7699,8.7568,8.7699,16000.0
2008-04-04 12:40:00,13.31,13.31,13.29,13.3,7400.0,8.7699,8.7699,8.7568,8.7633,7400.0
2008-04-04 12:45:00,13.31,13.33,13.26,13.27,22800.0,8.7699,8.7831,8.737,8.7436,22800.0
2008-04-04 12:50:00,13.27,13.27,13.26,13.27,7600.0,8.7436,8.7436,8.737,8.7436,7600.0
2008-04-04 12:55:00,13.27,13.33,13.27,13.31,16600.0,8.7436,8.7831,8.7436,8.7699,16600.0
2008-04-04 13:00:00,13.33,13.33,13.31,13.31,6400.0,8.7831,8.7831,8.7699,8.7699,6400.0
2008-04-04 13:05:00,13.32,13.32,13.27,13.31,18400.0,8.7765,8.7765,8.7436,8.7699,18400.0
2008-04-04 13:10:00,13.31,13.36,13.31,13.36,16000.0,8.7699,8.8029,8.7699,8.8029,16000.0
2008-04-04 13:15:00,13.36,13.36,13.34,13.36,10600.0,8.8029,8.8029,8.7897,8.8029,10600.0
2008-04-04 13:20:00,13.37,13.37,13.35,13.37,12000.0,8.8095,8.8095,8.7963,8.8095,12000.0
2008-04-04 13:25:00,13.38,13.41,13.38,13.41,23400.0,8.8161,8.8358,8.8161,8.8358,23400.0
2008-04-04 13:30:00,13.4,13.41,13.38,13.4,18400.0,8.8292,8.8358,8.8161,8.8292,18400.0
2008-04-04 13:35:00,13.39,13.39,13.33,13.33,24200.0,8.8226,8.8226,8.7831,8.7831,24200.0
2008-04-04 13:40:00,13.33,13.34,13.31,13.32,11600.0,8.7831,8.7897,8.7699,8.7765,11600.0
2008-04-04 13:45:00,13.31,13.35,13.31,13.33,22400.0,8.7699,8.7963,8.7699,8.7831,22400.0
2008-04-04 13:50:00,13.33,13.34,13.3,13.31,22200.0,8.7831,8.7897,8.7633,8.7699,22200.0
2008-04-04 13:55:00,13.31,13.31,13.3,13.3,17400.0,8.7699,8.7699,8.7633,8.7633,17400.0
2008-04-04 14:00:00,13.31,13.31,13.31,13.31,13000.0,8.7699,8.7699,8.7699,8.7699,13000.0
2008-04-04 14:05:00,13.31,13.31,13.26,13.28,33000.0,8.7699,8.7699,8.737,8.7502,33000.0
2008-04-04 14:10:00,13.28,13.3,13.27,13.27,22600.0,8.7502,8.7633,8.7436,8.7436,22600.0
2008-04-04 14:15:00,13.26,13.3,13.26,13.27,31200.0,8.737,8.7633,8.737,8.7436,31200.0
2008-04-04 14:20:00,13.26,13.27,13.26,13.26,10200.0,8.737,8.7436,8.737,8.737,10200.0
2008-04-04 14:25:00,13.26,13.28,13.22,13.24,25400.0,8.737,8.7502,8.7106,8.7238,25400.0
2008-04-04 14:30:00,13.24,13.26,13.21,13.26,25800.0,8.7238,8.737,8.704,8.737,25800.0
2008-04-04 14:35:00,13.26,13.28,13.25,13.28,20400.0,8.737,8.7502,8.7304,8.7502,20400.0
2008-04-04 14:40:00,13.28,13.32,13.27,13.28,30600.0,8.7502,8.7765,8.7436,8.7502,30600.0
2008-04-04 14:45:00,13.27,13.3,13.27,13.3,18200.0,8.7436,8.7633,8.7436,8.7633,18200.0
2008-04-04 14:50:00,13.3,13.33,13.3,13.31,20800.0,8.7633,8.7831,8.7633,8.7699,20800.0
2008-04-04 14:55:00,13.31,13.34,13.24,13.24,29400.0,8.7699,8.7897,8.7238,8.7238,29400.0
2008-04-04 15:00:00,13.26,13.3,13.24,13.25,16000.0,8.737,8.7633,8.7238,8.7304,16000.0
2008-04-04 15:05:00,13.26,13.3,13.23,13.24,90800.0,8.737,8.7633,8.7172,8.7238,90800.0
2008-04-04 15:10:00,13.26,13.26,13.17,13.19,55600.0,8.737,8.737,8.6777,8.6909,55600.0
2008-04-04 15:15:00,13.19,13.22,13.18,13.22,29200.0,8.6909,8.7106,8.6843,8.7106,29200.0
2008-04-04 15:20:00,13.22,13.22,13.2,13.22,58800.0,8.7106,8.7106,8.6975,8.7106,58800.0
2008-04-04 15:25:00,13.22,13.24,13.18,13.22,41400.0,8.7106,8.7238,8.6843,8.7106,41400.0
2008-04-04 15:30:00,13.22,13.23,13.2,13.2,33000.0,8.7106,8.7172,8.6975,8.6975,33000.0
2008-04-04 15:35:00,13.2,13.22,13.17,13.17,42400.0,8.6975,8.7106,8.6777,8.6777,42400.0
2008-04-04 15:40:00,13.18,13.2,13.14,13.15,77200.0,8.6843,8.6975,8.6579,8.6645,77200.0
2008-04-04 15:45:00,13.15,13.19,13.15,13.16,43400.0,8.6645,8.6909,8.6645,8.6711,43400.0
2008-04-04 15:50:00,13.15,13.21,13.15,13.2,35200.0,8.6645,8.704,8.6645,8.6975,35200.0
2008-04-04 15:55:00,13.2,13.26,13.19,13.24,66600.0,8.6975,8.737,8.6909,8.7238,66600.0
2008-04-07 09:30:00,13.28,13.29,13.17,13.18,22800.0,8.7502,8.7568,8.6777,8.6843,22800.0
2008-04-07 09:35:00,13.18,13.18,13.01,13.01,73400.0,8.6843,8.6843,8.5723,8.5723,73400.0
2008-04-07 09:40:00,13.02,13.04,12.9,12.9,37200.0,8.5789,8.592,8.4998,8.4998,37200.0
2008-04-07 09:45:00,12.93,12.94,12.87,12.9,41800.0,8.5195,8.5261,8.48,8.4998,41800.0
2008-04-07 09:50:00,12.9,12.96,12.88,12.95,55600.0,8.4998,8.5393,8.4866,8.5327,55600.0
2008-04-07 09:55:00,12.99,13.01,12.94,12.95,23800.0,8.5591,8.5723,8.5261,8.5327,23800.0
2008-04-07 10:00:00,12.95,12.99,12.95,12.98,25600.0,8.5327,8.5591,8.5327,8.5525,25600.0
2008-04-07 10:05:00,12.97,12.97,12.9,12.9,95400.0,8.5459,8.5459,8.4998,8.4998,95400.0
2008-04-07 10:10:00,12.88,12.94,12.88,12.93,25200.0,8.4866,8.5261,8.4866,8.5195,25200.0
2008-04-07 10:15:00,12.93,12.93,12.88,12.91,21200.0,8.5195,8.5195,8.4866,8.5064,21200.0
2008-04-07 10:20:00,12.91,12.96,12.88,12.93,72000.0,8.5064,8.5393,8.4866,8.5195,72000.0
2008-04-07 10:25:00,12.93,12.96,12.88,12.92,146800.0,8.5195,8.5393,8.4866,8.513,146800.0
2008-04-07 10:30:00,12.92,12.97,12.85,12.92,218000.0,8.513,8.5459,8.4668,8.513,218000.0
2008-04-07 10:35:00,12.91,12.95,12.88,12.95,43200.0,8.5064,8.5327,8.4866,8.5327,43200.0
2008-04-07 10:40:00,12.97,12.97,12.95,12.96,15400.0,8.5459,8.5459,8.5327,8.5393,15400.0
2008-04-07 10:45:00,12.96,13.01,12.96,12.98,18400.0,8.5393,8.5723,8.5393,8.5525,18400.0
2008-04-07 10:50:00,12.97,12.98,12.96,12.96,8200.0,8.5459,8.5525,8.5393,8.5393,8200.0
2008-04-07 10:55:00,12.97,13.05,12.97,13.05,45000.0,8.5459,8.5986,8.5459,8.5986,45000.0
2008-04-07 11:00:00,13.04,13.06,13.04,13.05,10800.0,8.592,8.6052,8.592,8.5986,10800.0
2008-04-07 11:05:00,13.04,13.08,13.01,13.06,86000.0,8.592,8.6184,8.5723,8.6052,86000.0
2008-04-07 11:10:00,13.06,13.11,13.05,13.09,63200.0,8.6052,8.6382,8.5986,8.625,63200.0
2008-04-07 11:15:00,13.09,13.15,13.08,13.12,96000.0,8.625,8.6645,8.6184,8.6447,96000.0
2008-04-07 11:20:00,13.13,13.13,13.11,13.13,22200.0,8.6513,8.6513,8.6382,8.6513,22200.0
2008-04-07 11:25:00,13.13,13.22,13.12,13.17,50400.0,8.6513,8.7106,8.6447,8.6777,50400.0
2008-04-07 11:30:00,13.15,13.21,13.15,13.19,48600.0,8.6645,8.704,8.6645,8.6909,48600.0
2008-04-07 11:35:00,13.19,13.24,13.17,13.22,157000.0,8.6909,8.7238,8.6777,8.7106,157000.0
2008-04-07 11:40:00,13.23,13.26,13.19,13.26,54800.0,8.7172,8.737,8.6909,8.737,54800.0
2008-04-07 11:45:00,13.25,13.26,13.22,13.23,29400.0,8.7304,8.737,8.7106,8.7172,29400.0
2008-04-07 11:50:00,13.23,13.27,13.22,13.26,31200.0,8.7172,8.7436,8.7106,8.737,31200.0
2008-04-07 11:55:00,13.27,13.27,13.22,13.22,22400.0,8.7436,8.7436,8.7106,8.7106,22400.0
2008-04-07 12:00:00,13.23,13.28,13.22,13.24,75600.0,8.7172,8.7502,8.7106,8.7238,75600.0
2008-04-07 12:05:00,13.24,13.3,13.24,13.29,36600.0,8.7238,8.7633,8.7238,8.7568,36600.0
2008-04-07 12:10:00,13.29,13.29,13.26,13.26,9600.0,8.7568,8.7568,8.737,8.737,9600.0
2008-04-07 12:15:00,13.26,13.27,13.22,13.22,16600.0,8.737,8.7436,8.7106,8.7106,16600.0
2008-04-07 12:20:00,13.23,13.25,13.22,13.23,13400.0,8.7172,8.7304,8.7106,8.7172,13400.0
2008-04-07 12:25:00,13.23,13.24,13.2,13.24,30600.0,8.7172,8.7238,8.6975,8.7238,30600.0
2008-04-07 12:30:00,13.24,13.24,13.21,13.21,8200.0,8.7238,8.7238,8.704,8.704,8200.0
2008-04-07 12:35:00,13.22,13.24,13.21,13.24,14000.0,8.7106,8.7238,8.704,8.7238,14000.0
2008-04-07 12:40:00,13.24,13.27,13.24,13.26,18200.0,8.7238,8.7436,8.7238,8.737,18200.0
2008-04-07 12:45:00,13.25,13.25,13.22,13.22,11200.0,8.7304,8.7304,8.7106,8.7106,11200.0
2008-04-07 12:50:00,13.22,13.22,13.19,13.2,18200.0,8.7106,8.7106,8.6909,8.6975,18200.0
2008-04-07 12:55:00,13.2,13.2,13.18,13.2,6800.0,8.6975,8.6975,8.6843,8.6975,6800.0
2008-04-07 13:00:00,13.2,13.21,13.19,13.2,9200.0,8.6975,8.704,8.6909,8.6975,9200.0
2008-04-07 13:05:00,13.2,13.2,13.19,13.19,4600.0,8.6975,8.6975,8.6909,8.6909,4600.0
2008-04-07 13:10:00,13.19,13.2,13.18,13.19,12200.0,8.6909,8.6975,8.6843,8.6909,12200.0
2008-04-07 13:15:00,13.19,13.19,13.15,13.17,9600.0,8.6909,8.6909,8.6645,8.6777,9600.0
2008-04-07 13:20:00,13.15,13.16,13.13,13.15,10800.0,8.6645,8.6711,8.6513,8.6645,10800.0
2008-04-07 13:25:00,13.15,13.15,13.13,13.14,20200.0,8.6645,8.6645,8.6513,8.6579,20200.0
2008-04-07 13:30:00,13.15,13.15,13.14,13.15,15000.0,8.6645,8.6645,8.6579,8.6645,15000.0
2008-04-07 13:35:00,13.15,13.15,13.11,13.11,20800.0,8.6645,8.6645,8.6382,8.6382,20800.0
2008-04-07 13:40:00,13.12,13.15,13.1,13.11,14400.0,8.6447,8.6645,8.6316,8.6382,14400.0
2008-04-07 13:45:00,13.11,13.12,13.09,13.11,9000.0,8.6382,8.6447,8.625,8.6382,9000.0
2008-04-07 13:50:00,13.12,13.14,13.09,13.09,13600.0,8.6447,8.6579,8.625,8.625,13600.0
2008-04-07 13:55:00,13.09,13.1,13.05,13.06,28400.0,8.625,8.6316,8.5986,8.6052,28400.0
2008-04-07 14:00:00,13.06,13.07,13.04,13.04,24800.0,8.6052,8.6118,8.592,8.592,24800.0
2008-04-07 14:05:00,13.05,13.05,13.02,13.03,17800.0,8.5986,8.5986,8.5789,8.5854,17800.0
2008-04-07 14:10:00,13.03,13.04,13.02,13.04,18400.0,8.5854,8.592,8.5789,8.592,18400.0
2008-04-07 14:15:00,13.04,13.04,13.02,13.03,17000.0,8.592,8.592,8.5789,8.5854,17000.0
2008-04-07 14:20:00,13.03,13.04,12.99,13.02,32000.0,8.5854,8.592,8.5591,8.5789,32000.0
2008-04-07 14:25:00,13.02,13.03,12.99,12.99,17800.0,8.5789,8.5854,8.5591,8.5591,17800.0
2008-04-07 14:30:00,12.99,13.0,12.97,12.97,17200.0,8.5591,8.5657,8.5459,8.5459,17200.0
2008-04-07 14:35:00,12.97,13.0,12.97,12.99,13600.0,8.5459,8.5657,8.5459,8.5591,13600.0
2008-04-07 14:40:00,13.0,13.0,12.97,12.97,17600.0,8.5657,8.5657,8.5459,8.5459,17600.0
2008-04-07 14:45:00,12.97,12.99,12.95,12.97,15800.0,8.5459,8.5591,8.5327,8.5459,15800.0
2008-04-07 14:50:00,12.97,13.0,12.97,13.0,11400.0,8.5459,8.5657,8.5459,8.5657,11400.0
2008-04-07 14:55:00,13.0,13.01,12.97,12.97,19200.0,8.5657,8.5723,8.5459,8.5459,19200.0
2008-04-07 15:00:00,12.97,12.97,12.92,12.93,20800.0,8.5459,8.5459,8.513,8.5195,20800.0
2008-04-07 15:05:00,12.93,12.93,12.86,12.86,48800.0,8.5195,8.5195,8.4734,8.4734,48800.0
2008-04-07 15:10:00,12.87,12.89,12.83,12.87,54800.0,8.48,8.4932,8.4537,8.48,54800.0
2008-04-07 15:15:00,12.87,12.89,12.84,12.86,32000.0,8.48,8.4932,8.4602,8.4734,32000.0
2008-04-07 15:20:00,12.86,12.88,12.83,12.85,41200.0,8.4734,8.4866,8.4537,8.4668,41200.0
2008-04-07 15:25:00,12.85,12.92,12.85,12.91,39200.0,8.4668,8.513,8.4668,8.5064,39200.0
2008-04-07 15:30:00,12.9,12.91,12.83,12.85,49200.0,8.4998,8.5064,8.4537,8.4668,49200.0
2008-04-07 15:35:00,12.84,12.86,12.83,12.84,27000.0,8.4602,8.4734,8.4537,8.4602,27000.0
2008-04-07 15:40:00,12.84,12.88,12.84,12.87,48600.0,8.4602,8.4866,8.4602,8.48,48600.0
2008-04-07 15:45:00,12.87,12.87,12.82,12.83,48000.0,8.48,8.48,8.4471,8.4537,48000.0
2008-04-07 15:50:00,12.83,12.88,12.82,12.86,56000.0,8.4537,8.4866,8.4471,8.4734,56000.0
2008-04-07 15:55:00,12.85,12.9,12.85,12.88,55400.0,8.4668,8.4998,8.4668,8.4866,55400.0
2008-04-08 09:30:00,12.86,12.93,12.73,12.86,17200.0,8.4734,8.5195,8.3878,8.4734,17200.0
2008-04-08 09:35:00,12.86,12.96,12.86,12.88,26000.0,8.4734,8.5393,8.4734,8.4866,26000.0
2008-04-08 09:40:00,12.88,12.92,12.79,12.8,32600.0,8.4866,8.513,8.4273,8.4339,32600.0
2008-04-08 09:45:00,12.81,12.85,12.72,12.77,34400.0,8.4405,8.4668,8.3812,8.4141,34400.0
2008-04-08 09:50:00,12.77,12.85,12.74,12.83,84400.0,8.4141,8.4668,8.3944,8.4537,84400.0
2008-04-08 09:55:00,12.84,12.87,12.79,12.85,22400.0,8.4602,8.48,8.4273,8.4668,22400.0
2008-04-08 10:00:00,12.84,12.84,12.74,12.78,62600.0,8.4602,8.4602,8.3944,8.4207,62600.0
2008-04-08 10:05:00,12.77,12.77,12.7,12.72,19800.0,8.4141,8.4141,8.368,8.3812,19800.0
2008-04-08 10:10:00,12.71,12.79,12.71,12.76,63200.0,8.3746,8.4273,8.3746,8.4075,63200.0
2008-04-08 10:15:00,12.76,12.76,12.63,12.63,36000.0,8.4075,8.4075,8.3219,8.3219,36000.0
2008-04-08 10:20:00,12.66,12.78,12.66,12.69,47000.0,8.3416,8.4207,8.3416,8.3614,47000.0
2008-04-08 10:25:00,12.69,12.74,12.68,12.74,20000.0,8.3614,8.3944,8.3548,8.3944,20000.0
2008-04-08 10:30:00,12.74,12.78,12.72,12.75,21400.0,8.3944,8.4207,8.3812,8.4009,21400.0
2008-04-08 10:35:00,12.74,12.77,12.74,12.77,22000.0,8.3944,8.4141,8.3944,8.4141,22000.0
2008-04-08 10:40:00,12.77,12.79,12.75,12.75,20800.0,8.4141,8.4273,8.4009,8.4009,20800.0
2008-04-08 10:45:00,12.75,12.79,12.75,12.78,17600.0,8.4009,8.4273,8.4009,8.4207,17600.0
2008-04-08 10:50:00,12.78,12.79,12.78,12.78,8400.0,8.4207,8.4273,8.4207,8.4207,8400.0
2008-04-08 10:55:00,12.78,12.79,12.75,12.77,25000.0,8.4207,8.4273,8.4009,8.4141,25000.0
2008-04-08 11:00:00,12.76,12.79,12.76,12.78,7400.0,8.4075,8.4273,8.4075,8.4207,7400.0
2008-04-08 11:05:00,12.78,12.79,12.74,12.78,36000.0,8.4207,8.4273,8.3944,8.4207,36000.0
2008-04-08 11:10:00,12.78,12.8,12.77,12.78,28600.0,8.4207,8.4339,8.4141,8.4207,28600.0
2008-04-08 11:15:00,12.79,12.82,12.79,12.82,11200.0,8.4273,8.4471,8.4273,8.4471,11200.0
2008-04-08 11:20:00,12.82,12.83,12.8,12.81,19000.0,8.4471,8.4537,8.4339,8.4405,19000.0
2008-04-08 11:25:00,12.8,12.8,12.77,12.78,13200.0,8.4339,8.4339,8.4141,8.4207,13200.0
2008-04-08 11:30:00,12.77,12.87,12.77,12.87,22400.0,8.4141,8.48,8.4141,8.48,22400.0
2008-04-08 11:35:00,12.86,12.88,12.86,12.87,29400.0,8.4734,8.4866,8.4734,8.48,29400.0
2008-04-08 11:40:00,12.87,12.88,12.86,12.88,12200.0,8.48,8.4866,8.4734,8.4866,12200.0
2008-04-08 11:45:00,12.88,12.88,12.79,12.79,19000.0,8.4866,8.4866,8.4273,8.4273,19000.0
2008-04-08 11:50:00,12.79,12.8,12.77,12.8,11200.0,8.4273,8.4339,8.4141,8.4339,11200.0
2008-04-08 11:55:00,12.8,12.82,12.78,12.78,7800.0,8.4339,8.4471,8.4207,8.4207,7800.0
2008-04-08 12:00:00,12.79,12.81,12.78,12.79,10800.0,8.4273,8.4405,8.4207,8.4273,10800.0
2008-04-08 12:05:00,12.78,12.8,12.78,12.79,6800.0,8.4207,8.4339,8.4207,8.4273,6800.0
2008-04-08 12:10:00,12.79,12.79,12.75,12.78,11400.0,8.4273,8.4273,8.4009,8.4207,11400.0
2008-04-08 12:15:00,12.79,12.81,12.78,12.81,6600.0,8.4273,8.4405,8.4207,8.4405,6600.0
2008-04-08 12:20:00,12.8,12.83,12.79,12.79,10600.0,8.4339,8.4537,8.4273,8.4273,10600.0
2008-04-08 12:25:00,12.79,12.8,12.77,12.77,8800.0,8.4273,8.4339,8.4141,8.4141,8800.0
2008-04-08 12:30:00,12.76,12.78,12.76,12.77,8000.0,8.4075,8.4207,8.4075,8.4141,8000.0
2008-04-08 12:35:00,12.76,12.77,12.76,12.76,4000.0,8.4075,8.4141,8.4075,8.4075,4000.0
2008-04-08 12:40:00,12.76,12.76,12.73,12.74,8200.0,8.4075,8.4075,8.3878,8.3944,8200.0
2008-04-08 12:45:00,12.75,12.79,12.74,12.78,10400.0,8.4009,8.4273,8.3944,8.4207,10400.0
2008-04-08 12:50:00,12.79,12.81,12.79,12.8,6800.0,8.4273,8.4405,8.4273,8.4339,6800.0
2008-04-08 12:55:00,12.8,12.81,12.76,12.77,7600.0,8.4339,8.4405,8.4075,8.4141,7600.0
2008-04-08 13:00:00,12.77,12.78,12.74,12.74,7000.0,8.4141,8.4207,8.3944,8.3944,7000.0
2008-04-08 13:05:00,12.74,12.76,12.74,12.76,5800.0,8.3944,8.4075,8.3944,8.4075,5800.0
2008-04-08 13:10:00,12.76,12.78,12.76,12.76,7600.0,8.4075,8.4207,8.4075,8.4075,7600.0
2008-04-08 13:15:00,12.76,12.77,12.76,12.76,5400.0,8.4075,8.4141,8.4075,8.4075,5400.0
2008-04-08 13:20:00,12.76,12.76,12.75,12.75,6200.0,8.4075,8.4075,8.4009,8.4009,6200.0
2008-04-08 13:25:00,12.74,12.75,12.7,12.7,8000.0,8.3944,8.4009,8.368,8.368,8000.0
2008-04-08 13:30:00,12.71,12.72,12.7,12.7,8600.0,8.3746,8.3812,8.368,8.368,8600.0
2008-04-08 13:35:00,12.71,12.72,12.68,12.68,28600.0,8.3746,8.3812,8.3548,8.3548,28600.0
2008-04-08 13:40:00,12.68,12.68,12.64,12.66,15200.0,8.3548,8.3548,8.3285,8.3416,15200.0
2008-04-08 13:45:00,12.65,12.69,12.65,12.68,13600.0,8.3351,8.3614,8.3351,8.3548,13600.0
2008-04-08 13:50:00,12.68,12.69,12.67,12.69,13600.0,8.3548,8.3614,8.3482,8.3614,13600.0
2008-04-08 13:55:00,12.69,12.69,12.65,12.65,9200.0,8.3614,8.3614,8.3351,8.3351,9200.0
2008-04-08 14:00:00,12.65,12.68,12.63,12.67,68600.0,8.3351,8.3548,8.3219,8.3482,68600.0
2008-04-08 14:05:00,12.67,12.68,12.65,12.65,25000.0,8.3482,8.3548,8.3351,8.3351,25000.0
2008-04-08 14:10:00,12.65,12.66,12.64,12.65,33400.0,8.3351,8.3416,8.3285,8.3351,33400.0
2008-04-08 14:15:00,12.65,12.68,12.65,12.67,29600.0,8.3351,8.3548,8.3351,8.3482,29600.0
2008-04-08 14:20:00,12.67,12.67,12.65,12.66,30400.0,8.3482,8.3482,8.3351,8.3416,30400.0
2008-04-08 14:25:00,12.65,12.68,12.65,12.68,57800.0,8.3351,8.3548,8.3351,8.3548,57800.0
2008-04-08 14:30:00,12.67,12.68,12.63,12.63,48400.0,8.3482,8.3548,8.3219,8.3219,48400.0
2008-04-08 14:35:00,12.64,12.65,12.63,12.64,88800.0,8.3285,8.3351,8.3219,8.3285,88800.0
2008-04-08 14:40:00,12.64,12.65,12.63,12.65,32400.0,8.3285,8.3351,8.3219,8.3351,32400.0
2008-04-08 14:45:00,12.65,12.66,12.63,12.65,44000.0,8.3351,8.3416,8.3219,8.3351,44000.0
2008-04-08 14:50:00,12.65,12.67,12.63,12.65,131800.0,8.3351,8.3482,8.3219,8.3351,131800.0
2008-04-08 14:55:00,12.65,12.66,12.64,12.64,110200.0,8.3351,8.3416,8.3285,8.3285,110200.0
2008-04-08 15:00:00,12.65,12.65,12.63,12.63,66200.0,8.3351,8.3351,8.3219,8.3219,66200.0
2008-04-08 15:05:00,12.63,12.72,12.63,12.71,51200.0,8.3219,8.3812,8.3219,8.3746,51200.0
2008-04-08 15:10:00,12.71,12.72,12.65,12.65,42400.0,8.3746,8.3812,8.3351,8.3351,42400.0
2008-04-08 15:15:00,12.65,12.66,12.63,12.63,90200.0,8.3351,8.3416,8.3219,8.3219,90200.0
2008-04-08 15:20:00,12.63,12.63,12.59,12.63,51400.0,8.3219,8.3219,8.2955,8.3219,51400.0
2008-04-08 15:25:00,12.62,12.65,12.62,12.65,41400.0,8.3153,8.3351,8.3153,8.3351,41400.0
2008-04-08 15:30:00,12.65,12.65,12.61,12.65,111200.0,8.3351,8.3351,8.3087,8.3351,111200.0
2008-04-08 15:35:00,12.65,12.65,12.63,12.65,166800.0,8.3351,8.3351,8.3219,8.3351,166800.0
2008-04-08 15:40:00,12.64,12.65,12.62,12.65,101800.0,8.3285,8.3351,8.3153,8.3351,101800.0
2008-04-08 15:45:00,12.65,12.65,12.63,12.65,105800.0,8.3351,8.3351,8.3219,8.3351,105800.0
2008-04-08 15:50:00,12.65,12.66,12.65,12.65,124400.0,8.3351,8.3416,8.3351,8.3351,124400.0
2008-04-08 15:55:00,12.65,12.66,12.63,12.64,203000.0,8.3351,8.3416,8.3219,8.3285,203000.0
2008-04-09 09:30:00,12.65,12.72,12.51,12.7,69800.0,8.3351,8.3812,8.2428,8.368,69800.0
2008-04-09 09:35:00,12.71,12.79,12.68,12.74,56600.0,8.3746,8.4273,8.3548,8.3944,56600.0
2008-04-09 09:40:00,12.72,12.77,12.65,12.67,51400.0,8.3812,8.4141,8.3351,8.3482,51400.0
2008-04-09 09:45:00,12.64,12.7,12.56,12.56,36600.0,8.3285,8.368,8.2758,8.2758,36600.0
2008-04-09 09:50:00,12.58,12.77,12.58,12.65,309400.0,8.2889,8.4141,8.2889,8.3351,309400.0
2008-04-09 09:55:00,12.63,12.65,12.61,12.62,23800.0,8.3219,8.3351,8.3087,8.3153,23800.0
2008-04-09 10:00:00,12.62,12.66,12.56,12.58,36600.0,8.3153,8.3416,8.2758,8.2889,36600.0
2008-04-09 10:05:00,12.58,12.63,12.55,12.56,19800.0,8.2889,8.3219,8.2692,8.2758,19800.0
2008-04-09 10:10:00,12.56,12.7,12.56,12.61,42200.0,8.2758,8.368,8.2758,8.3087,42200.0
2008-04-09 10:15:00,12.59,12.59,12.54,12.56,35000.0,8.2955,8.2955,8.2626,8.2758,35000.0
2008-04-09 10:20:00,12.56,12.59,12.55,12.56,17800.0,8.2758,8.2955,8.2692,8.2758,17800.0
2008-04-09 10:25:00,12.55,12.56,12.49,12.5,20000.0,8.2692,8.2758,8.2296,8.2362,20000.0
2008-04-09 10:30:00,12.5,12.51,12.37,12.4,48600.0,8.2362,8.2428,8.1506,8.1703,48600.0
2008-04-09 10:35:00,12.4,12.45,12.39,12.45,39800.0,8.1703,8.2033,8.1637,8.2033,39800.0
2008-04-09 10:40:00,12.43,12.43,12.33,12.37,39000.0,8.1901,8.1901,8.1242,8.1506,39000.0
2008-04-09 10:45:00,12.36,12.44,12.36,12.4,36600.0,8.144,8.1967,8.144,8.1703,36600.0
2008-04-09 10:50:00,12.4,12.4,12.27,12.31,43800.0,8.1703,8.1703,8.0847,8.111,43800.0
2008-04-09 10:55:00,12.31,12.34,12.27,12.27,76000.0,8.111,8.1308,8.0847,8.0847,76000.0
2008-04-09 11:00:00,12.28,12.35,12.28,12.31,55400.0,8.0913,8.1374,8.0913,8.111,55400.0
2008-04-09 11:05:00,12.33,12.34,12.3,12.31,29800.0,8.1242,8.1308,8.1044,8.111,29800.0
2008-04-09 11:10:00,12.3,12.31,12.24,12.24,49800.0,8.1044,8.111,8.0649,8.0649,49800.0
2008-04-09 11:15:00,12.25,12.27,12.24,12.26,30400.0,8.0715,8.0847,8.0649,8.0781,30400.0
2008-04-09 11:20:00,12.27,12.27,12.17,12.17,36400.0,8.0847,8.0847,8.0188,8.0188,36400.0
2008-04-09 11:25:00,12.17,12.2,12.16,12.19,27000.0,8.0188,8.0386,8.0122,8.032,27000.0
2008-04-09 11:30:00,12.18,12.22,12.18,12.22,17600.0,8.0254,8.0517,8.0254,8.0517,17600.0
2008-04-09 11:35:00,12.22,12.22,12.18,12.2,55400.0,8.0517,8.0517,8.0254,8.0386,55400.0
2008-04-09 11:40:00,12.19,12.22,12.19,12.22,34400.0,8.032,8.0517,8.032,8.0517,34400.0
2008-04-09 11:45:00,12.23,12.24,12.21,12.22,24000.0,8.0583,8.0649,8.0451,8.0517,24000.0
2008-04-09 11:50:00,12.22,12.24,12.2,12.22,45800.0,8.0517,8.0649,8.0386,8.0517,45800.0
2008-04-09 11:55:00,12.22,12.23,12.21,12.22,28200.0,8.0517,8.0583,8.0451,8.0517,28200.0
2008-04-09 12:00:00,12.22,12.25,12.22,12.24,52000.0,8.0517,8.0715,8.0517,8.0649,52000.0
2008-04-09 12:05:00,12.24,12.26,12.24,12.26,14200.0,8.0649,8.0781,8.0649,8.0781,14200.0
2008-04-09 12:10:00,12.26,12.26,12.24,12.24,18000.0,8.0781,8.0781,8.0649,8.0649,18000.0
2008-04-09 12:15:00,12.24,12.24,12.23,12.24,7800.0,8.0649,8.0649,8.0583,8.0649,7800.0
2008-04-09 12:20:00,12.24,12.24,12.21,12.21,23400.0,8.0649,8.0649,8.0451,8.0451,23400.0
2008-04-09 12:25:00,12.21,12.23,12.21,12.22,20000.0,8.0451,8.0583,8.0451,8.0517,20000.0
2008-04-09 12:30:00,12.22,12.23,12.21,12.23,14400.0,8.0517,8.0583,8.0451,8.0583,14400.0
2008-04-09 12:35:00,12.23,12.25,12.23,12.25,12800.0,8.0583,8.0715,8.0583,8.0715,12800.0
2008-04-09 12:40:00,12.25,12.25,12.22,12.22,13400.0,8.0715,8.0715,8.0517,8.0517,13400.0
2008-04-09 12:45:00,12.21,12.22,12.2,12.22,25000.0,8.0451,8.0517,8.0386,8.0517,25000.0
2008-04-09 12:50:00,12.22,12.22,12.2,12.2,16200.0,8.0517,8.0517,8.0386,8.0386,16200.0
2008-04-09 12:55:00,12.21,12.22,12.19,12.21,31600.0,8.0451,8.0517,8.032,8.0451,31600.0
2008-04-09 13:00:00,12.2,12.22,12.18,12.2,37600.0,8.0386,8.0517,8.0254,8.0386,37600.0
2008-04-09 13:05:00,12.2,12.22,12.19,12.2,12000.0,8.0386,8.0517,8.032,8.0386,12000.0
2008-04-09 13:10:00,12.21,12.21,12.19,12.2,7600.0,8.0451,8.0451,8.032,8.0386,7600.0
2008-04-09 13:15:00,12.2,12.2,12.19,12.19,11200.0,8.0386,8.0386,8.032,8.032,11200.0
2008-04-09 13:20:00,12.2,12.2,12.17,12.18,22200.0,8.0386,8.0386,8.0188,8.0254,22200.0
2008-04-09 13:25:00,12.18,12.2,12.17,12.18,13400.0,8.0254,8.0386,8.0188,8.0254,13400.0
2008-04-09 13:30:00,12.18,12.18,12.13,12.13,20600.0,8.0254,8.0254,7.9924,7.9924,20600.0
2008-04-09 13:35:00,12.15,12.15,12.14,12.14,20400.0,8.0056,8.0056,7.999,7.999,20400.0
2008-04-09 13:40:00,12.15,12.16,12.14,12.16,16600.0,8.0056,8.0122,7.999,8.0122,16600.0
2008-04-09 13:45:00,12.15,12.19,12.14,12.17,24800.0,8.0056,8.032,7.999,8.0188,24800.0
2008-04-09 13:50:00,12.18,12.2,12.17,12.2,32000.0,8.0254,8.0386,8.0188,8.0386,32000.0
2008-04-09 13:55:00,12.18,12.2,12.15,12.16,118400.0,8.0254,8.0386,8.0056,8.0122,118400.0
2008-04-09 14:00:00,12.16,12.19,12.16,12.17,88400.0,8.0122,8.032,8.0122,8.0188,88400.0
2008-04-09 14:05:00,12.17,12.19,12.15,12.18,79400.0,8.0188,8.032,8.0056,8.0254,79400.0
2008-04-09 14:10:00,12.18,12.21,12.16,12.18,79000.0,8.0254,8.0451,8.0122,8.0254,79000.0
2008-04-09 14:15:00,12.17,12.26,12.17,12.26,83000.0,8.0188,8.0781,8.0188,8.0781,83000.0
2008-04-09 14:20:00,12.24,12.25,12.19,12.19,106400.0,8.0649,8.0715,8.032,8.032,106400.0
2008-04-09 14:25:00,12.2,12.25,12.19,12.22,20400.0,8.0386,8.0715,8.032,8.0517,20400.0
2008-04-09 14:30:00,12.23,12.24,12.22,12.22,17200.0,8.0583,8.0649,8.0517,8.0517,17200.0
2008-04-09 14:35:00,12.23,12.25,12.22,12.23,35200.0,8.0583,8.0715,8.0517,8.0583,35200.0
2008-04-09 14:40:00,12.24,12.24,12.22,12.22,20800.0,8.0649,8.0649,8.0517,8.0517,20800.0
2008-04-09 14:45:00,12.22,12.24,12.22,12.22,35600.0,8.0517,8.0649,8.0517,8.0517,35600.0
2008-04-09 14:50:00,12.21,12.22,12.18,12.19,49600.0,8.0451,8.0517,8.0254,8.032,49600.0
2008-04-09 14:55:00,12.2,12.25,12.2,12.22,33200.0,8.0386,8.0715,8.0386,8.0517,33200.0
2008-04-09 15:00:00,12.21,12.22,12.19,12.21,47400.0,8.0451,8.0517,8.032,8.0451,47400.0
2008-04-09 15:05:00,12.21,12.24,12.21,12.21,40400.0,8.0451,8.0649,8.0451,8.0451,40400.0
2008-04-09 15:10:00,12.22,12.22,12.13,12.18,101800.0,8.0517,8.0517,7.9924,8.0254,101800.0
2008-04-09 15:15:00,12.18,12.22,12.16,12.19,99800.0,8.0254,8.0517,8.0122,8.032,99800.0
2008-04-09 15:20:00,12.19,12.2,12.15,12.15,42000.0,8.032,8.0386,8.0056,8.0056,42000.0
2008-04-09 15:25:00,12.15,12.21,12.15,12.17,123400.0,8.0056,8.0451,8.0056,8.0188,123400.0
2008-04-09 15:30:00,12.17,12.21,12.15,12.2,31600.0,8.0188,8.0451,8.0056,8.0386,31600.0
2008-04-09 15:35:00,12.2,12.26,12.2,12.26,38800.0,8.0386,8.0781,8.0386,8.0781,38800.0
2008-04-09 15:40:00,12.26,12.26,12.24,12.24,31000.0,8.0781,8.0781,8.0649,8.0649,31000.0
2008-04-09 15:45:00,12.24,12.24,12.2,12.2,47000.0,8.0649,8.0649,8.0386,8.0386,47000.0
2008-04-09 15:50:00,12.2,12.21,12.17,12.2,66400.0,8.0386,8.0451,8.0188,8.0386,66400.0
2008-04-09 15:55:00,12.18,12.29,12.15,12.22,141800.0,8.0254,8.0979,8.0056,8.0517,141800.0
2008-04-10 09:30:00,12.2,12.28,12.12,12.26,34200.0,8.0386,8.0913,7.9858,8.0781,34200.0
2008-04-10 09:35:00,12.27,12.38,12.23,12.34,20200.0,8.0847,8.1572,8.0583,8.1308,20200.0
2008-04-10 09:40:00,12.3,12.4,12.3,12.36,19000.0,8.1044,8.1703,8.1044,8.144,19000.0
2008-04-10 09:45:00,12.38,12.43,12.24,12.3,49800.0,8.1572,8.1901,8.0649,8.1044,49800.0
2008-04-10 09:50:00,12.3,12.31,12.28,12.31,41200.0,8.1044,8.111,8.0913,8.111,41200.0
2008-04-10 09:55:00,12.3,12.33,12.22,12.22,23800.0,8.1044,8.1242,8.0517,8.0517,23800.0
2008-04-10 10:00:00,12.24,12.31,12.24,12.3,19000.0,8.0649,8.111,8.0649,8.1044,19000.0
2008-04-10 10:05:00,12.31,12.42,12.31,12.39,76000.0,8.111,8.1835,8.111,8.1637,76000.0
2008-04-10 10:10:00,12.4,12.44,12.38,12.44,39800.0,8.1703,8.1967,8.1572,8.1967,39800.0
2008-04-10 10:15:00,12.45,12.53,12.45,12.53,30600.0,8.2033,8.256,8.2033,8.256,30600.0
2008-04-10 10:20:00,12.53,12.61,12.52,12.61,15000.0,8.256,8.3087,8.2494,8.3087,15000.0
2008-04-10 10:25:00,12.6,12.69,12.6,12.68,51400.0,8.3021,8.3614,8.3021,8.3548,51400.0
2008-04-10 10:30:00,12.67,12.69,12.63,12.63,57600.0,8.3482,8.3614,8.3219,8.3219,57600.0
2008-04-10 10:35:00,12.63,12.68,12.63,12.67,62400.0,8.3219,8.3548,8.3219,8.3482,62400.0
2008-04-10 10:40:00,12.67,12.79,12.65,12.79,112800.0,8.3482,8.4273,8.3351,8.4273,112800.0
2008-04-10 10:45:00,12.79,12.85,12.74,12.84,26000.0,8.4273,8.4668,8.3944,8.4602,26000.0
2008-04-10 10:50:00,12.84,12.88,12.83,12.88,34000.0,8.4602,8.4866,8.4537,8.4866,34000.0
2008-04-10 10:55:00,12.87,12.99,12.87,12.97,91400.0,8.48,8.5591,8.48,8.5459,91400.0
2008-04-10 11:00:00,12.97,12.99,12.94,12.95,70400.0,8.5459,8.5591,8.5261,8.5327,70400.0
2008-04-10 11:05:00,12.94,12.95,12.86,12.9,98600.0,8.5261,8.5327,8.4734,8.4998,98600.0
2008-04-10 11:10:00,12.91,12.98,12.9,12.98,175600.0,8.5064,8.5525,8.4998,8.5525,175600.0
2008-04-10 11:15:00,12.97,13.07,12.97,13.06,166800.0,8.5459,8.6118,8.5459,8.6052,166800.0
2008-04-10 11:20:00,13.06,13.08,13.05,13.06,57600.0,8.6052,8.6184,8.5986,8.6052,57600.0
2008-04-10 11:25:00,13.06,13.08,13.04,13.05,57600.0,8.6052,8.6184,8.592,8.5986,57600.0
2008-04-10 11:30:00,13.04,13.04,12.94,12.97,46600.0,8.592,8.592,8.5261,8.5459,46600.0
2008-04-10 11:35:00,12.97,13.06,12.92,13.0,85400.0,8.5459,8.6052,8.513,8.5657,85400.0
2008-04-10 11:40:00,13.0,13.01,12.97,12.99,42000.0,8.5657,8.5723,8.5459,8.5591,42000.0
2008-04-10 11:45:00,13.0,13.01,12.97,12.99,26400.0,8.5657,8.5723,8.5459,8.5591,26400.0
2008-04-10 11:50:00,12.99,13.01,12.97,13.01,21600.0,8.5591,8.5723,8.5459,8.5723,21600.0
2008-04-10 11:55:00,13.0,13.07,12.99,13.06,34200.0,8.5657,8.6118,8.5591,8.6052,34200.0
2008-04-10 12:00:00,13.06,13.07,12.93,12.97,78600.0,8.6052,8.6118,8.5195,8.5459,78600.0
2008-04-10 12:05:00,12.97,12.99,12.9,12.91,33600.0,8.5459,8.5591,8.4998,8.5064,33600.0
2008-04-10 12:10:00,12.91,12.93,12.9,12.92,16000.0,8.5064,8.5195,8.4998,8.513,16000.0
2008-04-10 12:15:00,12.92,12.94,12.9,12.93,29000.0,8.513,8.5261,8.4998,8.5195,29000.0
2008-04-10 12:20:00,12.94,12.95,12.91,12.93,48200.0,8.5261,8.5327,8.5064,8.5195,48200.0
2008-04-10 12:25:00,12.92,12.92,12.88,12.9,18400.0,8.513,8.513,8.4866,8.4998,18400.0
2008-04-10 12:30:00,12.88,12.9,12.87,12.88,22400.0,8.4866,8.4998,8.48,8.4866,22400.0
2008-04-10 12:35:00,12.88,12.92,12.87,12.91,27200.0,8.4866,8.513,8.48,8.5064,27200.0
2008-04-10 12:40:00,12.9,12.93,12.9,12.9,21600.0,8.4998,8.5195,8.4998,8.4998,21600.0
2008-04-10 12:45:00,12.9,12.92,12.81,12.83,27200.0,8.4998,8.513,8.4405,8.4537,27200.0
2008-04-10 12:50:00,12.83,12.83,12.78,12.79,63800.0,8.4537,8.4537,8.4207,8.4273,63800.0
2008-04-10 12:55:00,12.79,12.8,12.76,12.77,21400.0,8.4273,8.4339,8.4075,8.4141,21400.0
2008-04-10 13:00:00,12.77,12.78,12.76,12.77,55200.0,8.4141,8.4207,8.4075,8.4141,55200.0
2008-04-10 13:05:00,12.78,12.78,12.76,12.77,7000.0,8.4207,8.4207,8.4075,8.4141,7000.0
2008-04-10 13:10:00,12.77,12.8,12.76,12.78,19200.0,8.4141,8.4339,8.4075,8.4207,19200.0
2008-04-10 13:15:00,12.77,12.79,12.77,12.77,5400.0,8.4141,8.4273,8.4141,8.4141,5400.0
2008-04-10 13:20:00,12.78,12.81,12.77,12.8,29000.0,8.4207,8.4405,8.4141,8.4339,29000.0
2008-04-10 13:25:00,12.8,12.83,12.8,12.81,8200.0,8.4339,8.4537,8.4339,8.4405,8200.0
2008-04-10 13:30:00,12.81,12.83,12.8,12.81,25800.0,8.4405,8.4537,8.4339,8.4405,25800.0
2008-04-10 13:35:00,12.81,12.85,12.81,12.84,17400.0,8.4405,8.4668,8.4405,8.4602,17400.0
2008-04-10 13:40:00,12.84,12.86,12.83,12.85,11600.0,8.4602,8.4734,8.4537,8.4668,11600.0
2008-04-10 13:45:00,12.86,12.92,12.86,12.91,27800.0,8.4734,8.513,8.4734,8.5064,27800.0
2008-04-10 13:50:00,12.91,12.91,12.86,12.86,19200.0,8.5064,8.5064,8.4734,8.4734,19200.0
2008-04-10 13:55:00,12.87,12.87,12.81,12.83,18800.0,8.48,8.48,8.4405,8.4537,18800.0
2008-04-10 14:00:00,12.83,12.88,12.83,12.86,27200.0,8.4537,8.4866,8.4537,8.4734,27200.0
2008-04-10 14:05:00,12.86,12.88,12.85,12.88,18200.0,8.4734,8.4866,8.4668,8.4866,18200.0
2008-04-10 14:10:00,12.88,12.9,12.88,12.88,23400.0,8.4866,8.4998,8.4866,8.4866,23400.0
2008-04-10 14:15:00,12.88,12.88,12.84,12.85,12600.0,8.4866,8.4866,8.4602,8.4668,12600.0
2008-04-10 14:20:00,12.85,12.85,12.81,12.81,16600.0,8.4668,8.4668,8.4405,8.4405,16600.0
2008-04-10 14:25:00,12.81,12.81,12.77,12.79,18600.0,8.4405,8.4405,8.4141,8.4273,18600.0
2008-04-10 14:30:00,12.78,12.81,12.76,12.81,20400.0,8.4207,8.4405,8.4075,8.4405,20400.0
2008-04-10 14:35:00,12.81,12.82,12.8,12.8,19000.0,8.4405,8.4471,8.4339,8.4339,19000.0
2008-04-10 14:40:00,12.8,12.81,12.78,12.79,33400.0,8.4339,8.4405,8.4207,8.4273,33400.0
2008-04-10 14:45:00,12.79,12.8,12.77,12.8,10400.0,8.4273,8.4339,8.4141,8.4339,10400.0
2008-04-10 14:50:00,12.79,12.83,12.79,12.81,10600.0,8.4273,8.4537,8.4273,8.4405,10600.0
2008-04-10 14:55:00,12.83,12.85,12.81,12.83,16400.0,8.4537,8.4668,8.4405,8.4537,16400.0
2008-04-10 15:00:00,12.83,12.86,12.83,12.84,32800.0,8.4537,8.4734,8.4537,8.4602,32800.0
2008-04-10 15:05:00,12.85,12.87,12.83,12.84,25600.0,8.4668,8.48,8.4537,8.4602,25600.0
2008-04-10 15:10:00,12.85,12.86,12.81,12.83,27600.0,8.4668,8.4734,8.4405,8.4537,27600.0
2008-04-10 15:15:00,12.82,12.85,12.81,12.83,33800.0,8.4471,8.4668,8.4405,8.4537,33800.0
2008-04-10 15:20:00,12.82,12.86,12.79,12.85,50000.0,8.4471,8.4734,8.4273,8.4668,50000.0
2008-04-10 15:25:00,12.85,12.86,12.78,12.81,40200.0,8.4668,8.4734,8.4207,8.4405,40200.0
2008-04-10 15:30:00,12.81,12.81,12.78,12.81,32200.0,8.4405,8.4405,8.4207,8.4405,32200.0
2008-04-10 15:35:00,12.81,12.81,12.76,12.76,66000.0,8.4405,8.4405,8.4075,8.4075,66000.0
2008-04-10 15:40:00,12.78,12.82,12.75,12.79,40800.0,8.4207,8.4471,8.4009,8.4273,40800.0
2008-04-10 15:45:00,12.77,12.81,12.76,12.8,48400.0,8.4141,8.4405,8.4075,8.4339,48400.0
2008-04-10 15:50:00,12.8,12.87,12.8,12.86,48800.0,8.4339,8.48,8.4339,8.4734,48800.0
2008-04-10 15:55:00,12.86,12.92,12.81,12.85,176800.0,8.4734,8.513,8.4405,8.4668,176800.0
2008-04-11 09:30:00,12.72,12.74,12.68,12.72,5800.0,8.3812,8.3944,8.3548,8.3812,5800.0
2008-04-11 09:35:00,12.7,12.8,12.67,12.7,40600.0,8.368,8.4339,8.3482,8.368,40600.0
2008-04-11 09:40:00,12.72,12.76,12.65,12.65,22000.0,8.3812,8.4075,8.3351,8.3351,22000.0
2008-04-11 09:45:00,12.63,12.65,12.61,12.62,26000.0,8.3219,8.3351,8.3087,8.3153,26000.0
2008-04-11 09:50:00,12.62,12.63,12.59,12.63,22600.0,8.3153,8.3219,8.2955,8.3219,22600.0
2008-04-11 09:55:00,12.63,12.63,12.56,12.63,36400.0,8.3219,8.3219,8.2758,8.3219,36400.0
2008-04-11 10:00:00,12.63,12.68,12.63,12.66,99200.0,8.3219,8.3548,8.3219,8.3416,99200.0
2008-04-11 10:05:00,12.67,12.7,12.65,12.65,133400.0,8.3482,8.368,8.3351,8.3351,133400.0
2008-04-11 10:10:00,12.65,12.68,12.65,12.68,82200.0,8.3351,8.3548,8.3351,8.3548,82200.0
2008-04-11 10:15:00,12.68,12.72,12.67,12.71,24400.0,8.3548,8.3812,8.3482,8.3746,24400.0
2008-04-11 10:20:00,12.71,12.73,12.7,12.71,26600.0,8.3746,8.3878,8.368,8.3746,26600.0
2008-04-11 10:25:00,12.7,12.74,12.68,12.74,15000.0,8.368,8.3944,8.3548,8.3944,15000.0
2008-04-11 10:30:00,12.74,12.77,12.72,12.72,15200.0,8.3944,8.4141,8.3812,8.3812,15200.0
2008-04-11 10:35:00,12.72,12.76,12.72,12.74,5600.0,8.3812,8.4075,8.3812,8.3944,5600.0
2008-04-11 10:40:00,12.75,12.8,12.74,12.79,24200.0,8.4009,8.4339,8.3944,8.4273,24200.0
2008-04-11 10:45:00,12.79,12.91,12.79,12.9,36200.0,8.4273,8.5064,8.4273,8.4998,36200.0
2008-04-11 10:50:00,12.92,12.94,12.91,12.93,23400.0,8.513,8.5261,8.5064,8.5195,23400.0
2008-04-11 10:55:00,12.93,12.94,12.88,12.93,37000.0,8.5195,8.5261,8.4866,8.5195,37000.0
2008-04-11 11:00:00,12.92,12.94,12.9,12.94,30600.0,8.513,8.5261,8.4998,8.5261,30600.0
2008-04-11 11:05:00,12.93,13.08,12.92,13.05,54200.0,8.5195,8.6184,8.513,8.5986,54200.0
2008-04-11 11:10:00,13.04,13.1,13.0,13.03,30600.0,8.592,8.6316,8.5657,8.5854,30600.0
2008-04-11 11:15:00,13.03,13.04,12.98,13.01,10800.0,8.5854,8.592,8.5525,8.5723,10800.0
2008-04-11 11:20:00,13.02,13.04,13.02,13.02,8800.0,8.5789,8.592,8.5789,8.5789,8800.0
2008-04-11 11:25:00,13.03,13.03,13.02,13.03,5200.0,8.5854,8.5854,8.5789,8.5854,5200.0
2008-04-11 11:30:00,13.02,13.02,13.01,13.02,10600.0,8.5789,8.5789,8.5723,8.5789,10600.0
2008-04-11 11:35:00,13.02,13.03,13.01,13.02,11000.0,8.5789,8.5854,8.5723,8.5789,11000.0
2008-04-11 11:40:00,13.02,13.04,13.02,13.02,12600.0,8.5789,8.592,8.5789,8.5789,12600.0
2008-04-11 11:45:00,13.03,13.05,13.03,13.03,36800.0,8.5854,8.5986,8.5854,8.5854,36800.0
2008-04-11 11:50:00,13.02,13.03,12.99,12.99,15000.0,8.5789,8.5854,8.5591,8.5591,15000.0
2008-04-11 11:55:00,12.98,13.02,12.98,13.02,12600.0,8.5525,8.5789,8.5525,8.5789,12600.0
2008-04-11 12:00:00,13.0,13.02,12.99,13.0,11200.0,8.5657,8.5789,8.5591,8.5657,11200.0
2008-04-11 12:05:00,13.02,13.02,12.98,13.01,14800.0,8.5789,8.5789,8.5525,8.5723,14800.0
2008-04-11 12:10:00,12.99,12.99,12.91,12.92,13000.0,8.5591,8.5591,8.5064,8.513,13000.0
2008-04-11 12:15:00,12.92,12.96,12.92,12.96,24000.0,8.513,8.5393,8.513,8.5393,24000.0
2008-04-11 12:20:00,12.96,12.96,12.93,12.94,16200.0,8.5393,8.5393,8.5195,8.5261,16200.0
2008-04-11 12:25:00,12.94,12.94,12.92,12.92,23600.0,8.5261,8.5261,8.513,8.513,23600.0
2008-04-11 12:30:00,12.92,12.92,12.91,12.91,14800.0,8.513,8.513,8.5064,8.5064,14800.0
2008-04-11 12:35:00,12.91,12.94,12.91,12.93,11600.0,8.5064,8.5261,8.5064,8.5195,11600.0
2008-04-11 12:40:00,12.93,12.93,12.92,12.93,17000.0,8.5195,8.5195,8.513,8.5195,17000.0
2008-04-11 12:45:00,12.93,12.94,12.93,12.93,15400.0,8.5195,8.5261,8.5195,8.5195,15400.0
2008-04-11 12:50:00,12.94,12.96,12.93,12.95,14400.0,8.5261,8.5393,8.5195,8.5327,14400.0
2008-04-11 12:55:00,12.95,12.95,12.92,12.94,16800.0,8.5327,8.5327,8.513,8.5261,16800.0
2008-04-11 13:00:00,12.94,12.94,12.9,12.9,11000.0,8.5261,8.5261,8.4998,8.4998,11000.0
2008-04-11 13:05:00,12.9,12.91,12.89,12.89,2600.0,8.4998,8.5064,8.4932,8.4932,2600.0
2008-04-11 13:10:00,12.89,12.9,12.88,12.9,7000.0,8.4932,8.4998,8.4866,8.4998,7000.0
2008-04-11 13:15:00,12.9,12.9,12.89,12.89,6000.0,8.4998,8.4998,8.4932,8.4932,6000.0
2008-04-11 13:20:00,12.9,12.9,12.88,12.88,10400.0,8.4998,8.4998,8.4866,8.4866,10400.0
2008-04-11 13:25:00,12.88,12.9,12.88,12.88,17800.0,8.4866,8.4998,8.4866,8.4866,17800.0
2008-04-11 13:30:00,12.88,12.88,12.87,12.88,14400.0,8.4866,8.4866,8.48,8.4866,14400.0
2008-04-11 13:35:00,12.88,12.9,12.87,12.9,52000.0,8.4866,8.4998,8.48,8.4998,52000.0
2008-04-11 13:40:00,12.9,12.9,12.87,12.87,14800.0,8.4998,8.4998,8.48,8.48,14800.0
2008-04-11 13:45:00,12.88,12.9,12.88,12.89,8000.0,8.4866,8.4998,8.4866,8.4932,8000.0
2008-04-11 13:50:00,12.88,12.89,12.88,12.89,16600.0,8.4866,8.4932,8.4866,8.4932,16600.0
2008-04-11 13:55:00,12.88,12.88,12.88,12.88,8000.0,8.4866,8.4866,8.4866,8.4866,8000.0
2008-04-11 14:00:00,12.88,12.9,12.88,12.9,35800.0,8.4866,8.4998,8.4866,8.4998,35800.0
2008-04-11 14:05:00,12.9,12.9,12.88,12.88,11600.0,8.4998,8.4998,8.4866,8.4866,11600.0
2008-04-11 14:10:00,12.88,12.88,12.82,12.82,29200.0,8.4866,8.4866,8.4471,8.4471,29200.0
2008-04-11 14:15:00,12.81,12.82,12.77,12.8,21600.0,8.4405,8.4471,8.4141,8.4339,21600.0
2008-04-11 14:20:00,12.8,12.8,12.77,12.77,5600.0,8.4339,8.4339,8.4141,8.4141,5600.0
2008-04-11 14:25:00,12.77,12.79,12.77,12.78,11200.0,8.4141,8.4273,8.4141,8.4207,11200.0
2008-04-11 14:30:00,12.78,12.78,12.75,12.77,13000.0,8.4207,8.4207,8.4009,8.4141,13000.0
2008-04-11 14:35:00,12.77,12.77,12.76,12.76,4200.0,8.4141,8.4141,8.4075,8.4075,4200.0
2008-04-11 14:40:00,12.76,12.77,12.75,12.76,25200.0,8.4075,8.4141,8.4009,8.4075,25200.0
2008-04-11 14:45:00,12.77,12.79,12.76,12.79,8600.0,8.4141,8.4273,8.4075,8.4273,8600.0
2008-04-11 14:50:00,12.79,12.8,12.77,12.77,22800.0,8.4273,8.4339,8.4141,8.4141,22800.0
2008-04-11 14:55:00,12.77,12.78,12.75,12.76,25400.0,8.4141,8.4207,8.4009,8.4075,25400.0
2008-04-11 15:00:00,12.76,12.77,12.74,12.77,45600.0,8.4075,8.4141,8.3944,8.4141,45600.0
2008-04-11 15:05:00,12.77,12.78,12.74,12.76,33400.0,8.4141,8.4207,8.3944,8.4075,33400.0
2008-04-11 15:10:00,12.77,12.77,12.74,12.76,20600.0,8.4141,8.4141,8.3944,8.4075,20600.0
2008-04-11 15:15:00,12.75,12.77,12.75,12.75,20000.0,8.4009,8.4141,8.4009,8.4009,20000.0
2008-04-11 15:20:00,12.76,12.77,12.74,12.77,25200.0,8.4075,8.4141,8.3944,8.4141,25200.0
2008-04-11 15:25:00,12.77,12.8,12.75,12.77,20600.0,8.4141,8.4339,8.4009,8.4141,20600.0
2008-04-11 15:30:00,12.76,12.79,12.74,12.77,36200.0,8.4075,8.4273,8.3944,8.4141,36200.0
2008-04-11 15:35:00,12.77,12.79,12.74,12.75,39200.0,8.4141,8.4273,8.3944,8.4009,39200.0
2008-04-11 15:40:00,12.74,12.75,12.65,12.65,77600.0,8.3944,8.4009,8.3351,8.3351,77600.0
2008-04-11 15:45:00,12.65,12.67,12.63,12.63,52400.0,8.3351,8.3482,8.3219,8.3219,52400.0
2008-04-11 15:50:00,12.64,12.74,12.64,12.73,87600.0,8.3285,8.3944,8.3285,8.3878,87600.0
2008-04-11 15:55:00,12.73,12.79,12.7,12.79,70200.0,8.3878,8.4273,8.368,8.4273,70200.0
2008-04-14 09:30:00,12.79,12.88,12.68,12.88,16000.0,8.4273,8.4866,8.3548,8.4866,16000.0
2008-04-14 09:35:00,12.83,12.83,12.76,12.81,12600.0,8.4537,8.4537,8.4075,8.4405,12600.0
2008-04-14 09:40:00,12.83,12.84,12.74,12.74,15800.0,8.4537,8.4602,8.3944,8.3944,15800.0
2008-04-14 09:45:00,12.72,12.76,12.65,12.65,14800.0,8.3812,8.4075,8.3351,8.3351,14800.0
2008-04-14 09:50:00,12.65,12.73,12.61,12.68,23800.0,8.3351,8.3878,8.3087,8.3548,23800.0
2008-04-14 09:55:00,12.67,12.7,12.64,12.67,14600.0,8.3482,8.368,8.3285,8.3482,14600.0
2008-04-14 10:00:00,12.7,12.72,12.68,12.7,7000.0,8.368,8.3812,8.3548,8.368,7000.0
2008-04-14 10:05:00,12.7,12.7,12.67,12.67,23000.0,8.368,8.368,8.3482,8.3482,23000.0
2008-04-14 10:10:00,12.68,12.69,12.67,12.68,22400.0,8.3548,8.3614,8.3482,8.3548,22400.0
2008-04-14 10:15:00,12.68,12.69,12.68,12.68,5600.0,8.3548,8.3614,8.3548,8.3548,5600.0
2008-04-14 10:20:00,12.68,12.74,12.68,12.74,14000.0,8.3548,8.3944,8.3548,8.3944,14000.0
2008-04-14 10:25:00,12.74,12.76,12.73,12.75,14200.0,8.3944,8.4075,8.3878,8.4009,14200.0
2008-04-14 10:30:00,12.75,12.8,12.75,12.8,12600.0,8.4009,8.4339,8.4009,8.4339,12600.0
2008-04-14 10:35:00,12.8,12.81,12.8,12.81,5000.0,8.4339,8.4405,8.4339,8.4405,5000.0
2008-04-14 10:40:00,12.81,12.81,12.77,12.77,16800.0,8.4405,8.4405,8.4141,8.4141,16800.0
2008-04-14 10:45:00,12.78,12.78,12.74,12.75,25200.0,8.4207,8.4207,8.3944,8.4009,25200.0
2008-04-14 10:50:00,12.77,12.77,12.72,12.74,14800.0,8.4141,8.4141,8.3812,8.3944,14800.0
2008-04-14 10:55:00,12.74,12.81,12.74,12.81,11800.0,8.3944,8.4405,8.3944,8.4405,11800.0
2008-04-14 11:00:00,12.81,12.83,12.81,12.82,15000.0,8.4405,8.4537,8.4405,8.4471,15000.0
2008-04-14 11:05:00,12.82,12.83,12.75,12.75,13600.0,8.4471,8.4537,8.4009,8.4009,13600.0
2008-04-14 11:10:00,12.76,12.76,12.72,12.72,11600.0,8.4075,8.4075,8.3812,8.3812,11600.0
2008-04-14 11:15:00,12.72,12.79,12.72,12.78,40200.0,8.3812,8.4273,8.3812,8.4207,40200.0
2008-04-14 11:20:00,12.78,12.78,12.74,12.76,14200.0,8.4207,8.4207,8.3944,8.4075,14200.0
2008-04-14 11:25:00,12.76,12.78,12.74,12.78,35800.0,8.4075,8.4207,8.3944,8.4207,35800.0
2008-04-14 11:30:00,12.77,12.79,12.74,12.78,47800.0,8.4141,8.4273,8.3944,8.4207,47800.0
2008-04-14 11:35:00,12.78,12.79,12.77,12.79,25400.0,8.4207,8.4273,8.4141,8.4273,25400.0
2008-04-14 11:40:00,12.8,12.81,12.8,12.81,11000.0,8.4339,8.4405,8.4339,8.4405,11000.0
2008-04-14 11:45:00,12.81,12.85,12.81,12.84,20600.0,8.4405,8.4668,8.4405,8.4602,20600.0
2008-04-14 11:50:00,12.84,12.84,12.81,12.81,9000.0,8.4602,8.4602,8.4405,8.4405,9000.0
2008-04-14 11:55:00,12.81,12.85,12.81,12.81,15000.0,8.4405,8.4668,8.4405,8.4405,15000.0
2008-04-14 12:00:00,12.81,12.87,12.81,12.84,28000.0,8.4405,8.48,8.4405,8.4602,28000.0
2008-04-14 12:05:00,12.84,12.84,12.79,12.8,5600.0,8.4602,8.4602,8.4273,8.4339,5600.0
2008-04-14 12:10:00,12.81,12.83,12.81,12.81,4600.0,8.4405,8.4537,8.4405,8.4405,4600.0
2008-04-14 12:15:00,12.8,12.8,12.78,12.8,16000.0,8.4339,8.4339,8.4207,8.4339,16000.0
2008-04-14 12:20:00,12.8,12.81,12.79,12.81,5400.0,8.4339,8.4405,8.4273,8.4405,5400.0
2008-04-14 12:25:00,12.81,12.87,12.8,12.87,9400.0,8.4405,8.48,8.4339,8.48,9400.0
2008-04-14 12:30:00,12.87,12.87,12.86,12.86,11600.0,8.48,8.48,8.4734,8.4734,11600.0
2008-04-14 12:35:00,12.87,12.87,12.86,12.86,8000.0,8.48,8.48,8.4734,8.4734,8000.0
2008-04-14 12:40:00,12.86,12.86,12.84,12.86,5800.0,8.4734,8.4734,8.4602,8.4734,5800.0
2008-04-14 12:45:00,12.86,12.88,12.86,12.87,4600.0,8.4734,8.4866,8.4734,8.48,4600.0
2008-04-14 12:50:00,12.87,12.92,12.87,12.91,6000.0,8.48,8.513,8.48,8.5064,6000.0
2008-04-14 12:55:00,12.9,12.9,12.87,12.88,4800.0,8.4998,8.4998,8.48,8.4866,4800.0
2008-04-14 13:00:00,12.87,12.88,12.87,12.88,5800.0,8.48,8.4866,8.48,8.4866,5800.0
2008-04-14 13:05:00,12.87,12.88,12.87,12.87,3600.0,8.48,8.4866,8.48,8.48,3600.0
2008-04-14 13:10:00,12.88,12.88,12.86,12.87,6800.0,8.4866,8.4866,8.4734,8.48,6800.0
2008-04-14 13:15:00,12.87,12.87,12.84,12.84,3600.0,8.48,8.48,8.4602,8.4602,3600.0
2008-04-14 13:20:00,12.85,12.88,12.84,12.86,8600.0,8.4668,8.4866,8.4602,8.4734,8600.0
2008-04-14 13:25:00,12.86,12.86,12.83,12.86,11400.0,8.4734,8.4734,8.4537,8.4734,11400.0
2008-04-14 13:30:00,12.85,12.86,12.8,12.81,21200.0,8.4668,8.4734,8.4339,8.4405,21200.0
2008-04-14 13:35:00,12.81,12.81,12.8,12.8,11800.0,8.4405,8.4405,8.4339,8.4339,11800.0
2008-04-14 13:40:00,12.8,12.81,12.79,12.79,23000.0,8.4339,8.4405,8.4273,8.4273,23000.0
2008-04-14 13:45:00,12.77,12.79,12.74,12.74,41200.0,8.4141,8.4273,8.3944,8.3944,41200.0
2008-04-14 13:50:00,12.74,12.75,12.72,12.74,21800.0,8.3944,8.4009,8.3812,8.3944,21800.0
2008-04-14 13:55:00,12.74,12.75,12.73,12.75,8400.0,8.3944,8.4009,8.3878,8.4009,8400.0
2008-04-14 14:00:00,12.76,12.77,12.74,12.76,13000.0,8.4075,8.4141,8.3944,8.4075,13000.0
2008-04-14 14:05:00,12.76,12.77,12.74,12.74,13200.0,8.4075,8.4141,8.3944,8.3944,13200.0
2008-04-14 14:10:00,12.72,12.76,12.72,12.74,14800.0,8.3812,8.4075,8.3812,8.3944,14800.0
2008-04-14 14:15:00,12.72,12.73,12.69,12.7,31200.0,8.3812,8.3878,8.3614,8.368,31200.0
2008-04-14 14:20:00,12.7,12.72,12.7,12.72,12200.0,8.368,8.3812,8.368,8.3812,12200.0
2008-04-14 14:25:00,12.72,12.72,12.68,12.69,22400.0,8.3812,8.3812,8.3548,8.3614,22400.0
2008-04-14 14:30:00,12.68,12.74,12.68,12.74,20400.0,8.3548,8.3944,8.3548,8.3944,20400.0
2008-04-14 14:35:00,12.73,12.74,12.72,12.72,8200.0,8.3878,8.3944,8.3812,8.3812,8200.0
2008-04-14 14:40:00,12.72,12.73,12.71,12.72,8800.0,8.3812,8.3878,8.3746,8.3812,8800.0
2008-04-14 14:45:00,12.72,12.74,12.7,12.7,18000.0,8.3812,8.3944,8.368,8.368,18000.0
2008-04-14 14:50:00,12.7,12.7,12.67,12.67,72800.0,8.368,8.368,8.3482,8.3482,72800.0
2008-04-14 14:55:00,12.67,12.67,12.65,12.65,9800.0,8.3482,8.3482,8.3351,8.3351,9800.0
2008-04-14 15:00:00,12.65,12.67,12.65,12.65,15000.0,8.3351,8.3482,8.3351,8.3351,15000.0
2008-04-14 15:05:00,12.66,12.67,12.63,12.64,23800.0,8.3416,8.3482,8.3219,8.3285,23800.0
2008-04-14 15:10:00,12.64,12.64,12.62,12.63,30400.0,8.3285,8.3285,8.3153,8.3219,30400.0
2008-04-14 15:15:00,12.63,12.66,12.63,12.65,14400.0,8.3219,8.3416,8.3219,8.3351,14400.0
2008-04-14 15:20:00,12.65,12.66,12.61,12.61,24600.0,8.3351,8.3416,8.3087,8.3087,24600.0
2008-04-14 15:25:00,12.61,12.63,12.6,12.61,38400.0,8.3087,8.3219,8.3021,8.3087,38400.0
2008-04-14 15:30:00,12.61,12.65,12.6,12.63,25200.0,8.3087,8.3351,8.3021,8.3219,25200.0
2008-04-14 15:35:00,12.63,12.63,12.61,12.62,19200.0,8.3219,8.3219,8.3087,8.3153,19200.0
2008-04-14 15:40:00,12.63,12.65,12.62,12.64,22400.0,8.3219,8.3351,8.3153,8.3285,22400.0
2008-04-14 15:45:00,12.65,12.66,12.65,12.65,17200.0,8.3351,8.3416,8.3351,8.3351,17200.0
2008-04-14 15:50:00,12.65,12.65,12.63,12.63,29200.0,8.3351,8.3351,8.3219,8.3219,29200.0
2008-04-14 15:55:00,12.62,12.7,12.62,12.68,36200.0,8.3153,8.368,8.3153,8.3548,36200.0
2008-04-15 09:30:00,12.76,12.94,12.75,12.75,22600.0,8.4075,8.5261,8.4009,8.4009,22600.0
2008-04-15 09:35:00,12.79,12.82,12.67,12.67,4600.0,8.4273,8.4471,8.3482,8.3482,4600.0
2008-04-15 09:40:00,12.67,12.72,12.62,12.72,25200.0,8.3482,8.3812,8.3153,8.3812,25200.0
2008-04-15 09:45:00,12.74,12.74,12.68,12.68,14000.0,8.3944,8.3944,8.3548,8.3548,14000.0
2008-04-15 09:50:00,12.7,12.81,12.68,12.8,15400.0,8.368,8.4405,8.3548,8.4339,15400.0
2008-04-15 09:55:00,12.79,12.79,12.72,12.72,15000.0,8.4273,8.4273,8.3812,8.3812,15000.0
2008-04-15 10:00:00,12.72,12.72,12.65,12.65,25400.0,8.3812,8.3812,8.3351,8.3351,25400.0
2008-04-15 10:05:00,12.66,12.67,12.63,12.65,14800.0,8.3416,8.3482,8.3219,8.3351,14800.0
2008-04-15 10:10:00,12.65,12.68,12.65,12.68,25800.0,8.3351,8.3548,8.3351,8.3548,25800.0
2008-04-15 10:15:00,12.68,12.68,12.63,12.63,9400.0,8.3548,8.3548,8.3219,8.3219,9400.0
2008-04-15 10:20:00,12.62,12.65,12.62,12.64,8000.0,8.3153,8.3351,8.3153,8.3285,8000.0
2008-04-15 10:25:00,12.65,12.65,12.61,12.63,8800.0,8.3351,8.3351,8.3087,8.3219,8800.0
2008-04-15 10:30:00,12.63,12.67,12.62,12.65,8800.0,8.3219,8.3482,8.3153,8.3351,8800.0
2008-04-15 10:35:00,12.66,12.76,12.66,12.76,13800.0,8.3416,8.4075,8.3416,8.4075,13800.0
2008-04-15 10:40:00,12.76,12.76,12.72,12.73,31200.0,8.4075,8.4075,8.3812,8.3878,31200.0
2008-04-15 10:45:00,12.74,12.79,12.74,12.77,24400.0,8.3944,8.4273,8.3944,8.4141,24400.0
2008-04-15 10:50:00,12.77,12.78,12.68,12.68,15600.0,8.4141,8.4207,8.3548,8.3548,15600.0
2008-04-15 10:55:00,12.66,12.72,12.65,12.72,7200.0,8.3416,8.3812,8.3351,8.3812,7200.0
2008-04-15 11:00:00,12.72,12.75,12.72,12.75,8800.0,8.3812,8.4009,8.3812,8.4009,8800.0
2008-04-15 11:05:00,12.74,12.76,12.71,12.71,8200.0,8.3944,8.4075,8.3746,8.3746,8200.0
2008-04-15 11:10:00,12.72,12.74,12.72,12.72,11200.0,8.3812,8.3944,8.3812,8.3812,11200.0
2008-04-15 11:15:00,12.72,12.75,12.71,12.75,6600.0,8.3812,8.4009,8.3746,8.4009,6600.0
2008-04-15 11:20:00,12.75,12.78,12.73,12.78,10200.0,8.4009,8.4207,8.3878,8.4207,10200.0
2008-04-15 11:25:00,12.79,12.8,12.77,12.78,10800.0,8.4273,8.4339,8.4141,8.4207,10800.0
2008-04-15 11:30:00,12.78,12.79,12.77,12.78,10200.0,8.4207,8.4273,8.4141,8.4207,10200.0
2008-04-15 11:35:00,12.77,12.77,12.74,12.74,5800.0,8.4141,8.4141,8.3944,8.3944,5800.0
2008-04-15 11:40:00,12.74,12.74,12.72,12.73,9000.0,8.3944,8.3944,8.3812,8.3878,9000.0
2008-04-15 11:45:00,12.74,12.74,12.72,12.74,5000.0,8.3944,8.3944,8.3812,8.3944,5000.0
2008-04-15 11:50:00,12.74,12.74,12.72,12.73,6800.0,8.3944,8.3944,8.3812,8.3878,6800.0
2008-04-15 11:55:00,12.73,12.74,12.7,12.7,7800.0,8.3878,8.3944,8.368,8.368,7800.0
2008-04-15 12:00:00,12.7,12.72,12.68,12.68,7200.0,8.368,8.3812,8.3548,8.3548,7200.0
2008-04-15 12:05:00,12.68,12.68,12.67,12.67,2400.0,8.3548,8.3548,8.3482,8.3482,2400.0
2008-04-15 12:10:00,12.67,12.67,12.65,12.65,2000.0,8.3482,8.3482,8.3351,8.3351,2000.0
2008-04-15 12:15:00,12.65,12.66,12.63,12.63,6000.0,8.3351,8.3416,8.3219,8.3219,6000.0
2008-04-15 12:20:00,12.65,12.66,12.64,12.65,12000.0,8.3351,8.3416,8.3285,8.3351,12000.0
2008-04-15 12:25:00,12.65,12.66,12.65,12.65,9000.0,8.3351,8.3416,8.3351,8.3351,9000.0
2008-04-15 12:30:00,12.66,12.69,12.66,12.69,12400.0,8.3416,8.3614,8.3416,8.3614,12400.0
2008-04-15 12:35:00,12.69,12.71,12.69,12.7,5600.0,8.3614,8.3746,8.3614,8.368,5600.0
2008-04-15 12:40:00,12.7,12.71,12.69,12.7,4800.0,8.368,8.3746,8.3614,8.368,4800.0
2008-04-15 12:45:00,12.69,12.69,12.68,12.68,4200.0,8.3614,8.3614,8.3548,8.3548,4200.0
2008-04-15 12:50:00,12.68,12.69,12.66,12.69,9200.0,8.3548,8.3614,8.3416,8.3614,9200.0
2008-04-15 12:55:00,12.68,12.71,12.67,12.67,6000.0,8.3548,8.3746,8.3482,8.3482,6000.0
2008-04-15 13:00:00,12.67,12.69,12.67,12.69,5200.0,8.3482,8.3614,8.3482,8.3614,5200.0
2008-04-15 13:05:00,12.69,12.69,12.68,12.68,1000.0,8.3614,8.3614,8.3548,8.3548,1000.0
2008-04-15 13:10:00,12.69,12.72,12.69,12.72,10800.0,8.3614,8.3812,8.3614,8.3812,10800.0
2008-04-15 13:15:00,12.72,12.74,12.72,12.74,5800.0,8.3812,8.3944,8.3812,8.3944,5800.0
2008-04-15 13:20:00,12.74,12.75,12.74,12.74,4200.0,8.3944,8.4009,8.3944,8.3944,4200.0
2008-04-15 13:25:00,12.74,12.78,12.74,12.78,5600.0,8.3944,8.4207,8.3944,8.4207,5600.0
2008-04-15 13:30:00,12.76,12.78,12.76,12.77,2400.0,8.4075,8.4207,8.4075,8.4141,2400.0
2008-04-15 13:35:00,12.77,12.77,12.76,12.76,8000.0,8.4141,8.4141,8.4075,8.4075,8000.0
2008-04-15 13:40:00,12.77,12.77,12.76,12.77,5600.0,8.4141,8.4141,8.4075,8.4141,5600.0
2008-04-15 13:45:00,12.77,12.81,12.77,12.81,11000.0,8.4141,8.4405,8.4141,8.4405,11000.0
2008-04-15 13:50:00,12.81,12.83,12.81,12.83,6000.0,8.4405,8.4537,8.4405,8.4537,6000.0
2008-04-15 13:55:00,12.83,12.84,12.81,12.83,3800.0,8.4537,8.4602,8.4405,8.4537,3800.0
2008-04-15 14:00:00,12.83,12.84,12.82,12.83,9800.0,8.4537,8.4602,8.4471,8.4537,9800.0
2008-04-15 14:05:00,12.83,12.83,12.81,12.82,7600.0,8.4537,8.4537,8.4405,8.4471,7600.0
2008-04-15 14:10:00,12.82,12.83,12.82,12.83,8000.0,8.4471,8.4537,8.4471,8.4537,8000.0
2008-04-15 14:15:00,12.84,12.84,12.8,12.8,20400.0,8.4602,8.4602,8.4339,8.4339,20400.0
2008-04-15 14:20:00,12.8,12.8,12.79,12.8,4400.0,8.4339,8.4339,8.4273,8.4339,4400.0
2008-04-15 14:25:00,12.8,12.81,12.8,12.8,11200.0,8.4339,8.4405,8.4339,8.4339,11200.0
2008-04-15 14:30:00,12.8,12.85,12.8,12.85,9200.0,8.4339,8.4668,8.4339,8.4668,9200.0
2008-04-15 14:35:00,12.85,12.86,12.84,12.85,9800.0,8.4668,8.4734,8.4602,8.4668,9800.0
2008-04-15 14:40:00,12.84,12.86,12.84,12.84,10800.0,8.4602,8.4734,8.4602,8.4602,10800.0
2008-04-15 14:45:00,12.84,12.84,12.81,12.81,18400.0,8.4602,8.4602,8.4405,8.4405,18400.0
2008-04-15 14:50:00,12.81,12.81,12.77,12.77,17400.0,8.4405,8.4405,8.4141,8.4141,17400.0
2008-04-15 14:55:00,12.79,12.79,12.76,12.79,11600.0,8.4273,8.4273,8.4075,8.4273,11600.0
2008-04-15 15:00:00,12.78,12.78,12.76,12.77,16400.0,8.4207,8.4207,8.4075,8.4141,16400.0
2008-04-15 15:05:00,12.77,12.77,12.74,12.74,13400.0,8.4141,8.4141,8.3944,8.3944,13400.0
2008-04-15 15:10:00,12.74,12.78,12.74,12.78,16000.0,8.3944,8.4207,8.3944,8.4207,16000.0
2008-04-15 15:15:00,12.77,12.8,12.77,12.8,14400.0,8.4141,8.4339,8.4141,8.4339,14400.0
2008-04-15 15:20:00,12.8,12.84,12.79,12.83,15600.0,8.4339,8.4602,8.4273,8.4537,15600.0
2008-04-15 15:25:00,12.83,12.84,12.8,12.83,15000.0,8.4537,8.4602,8.4339,8.4537,15000.0
2008-04-15 15:30:00,12.84,12.85,12.81,12.83,23000.0,8.4602,8.4668,8.4405,8.4537,23000.0
2008-04-15 15:35:00,12.83,12.83,12.81,12.81,15200.0,8.4537,8.4537,8.4405,8.4405,15200.0
2008-04-15 15:40:00,12.81,12.81,12.77,12.8,22800.0,8.4405,8.4405,8.4141,8.4339,22800.0
2008-04-15 15:45:00,12.8,12.81,12.76,12.77,32000.0,8.4339,8.4405,8.4075,8.4141,32000.0
2008-04-15 15:50:00,12.76,12.83,12.76,12.81,24000.0,8.4075,8.4537,8.4075,8.4405,24000.0
2008-04-15 15:55:00,12.81,12.84,12.81,12.83,52600.0,8.4405,8.4602,8.4405,8.4537,52600.0
2008-04-16 09:30:00,12.94,12.94,12.92,12.92,5200.0,8.5261,8.5261,8.513,8.513,5200.0
2008-04-16 09:35:00,12.93,12.93,12.88,12.9,11000.0,8.5195,8.5195,8.4866,8.4998,11000.0
2008-04-16 09:40:00,12.86,12.96,12.84,12.96,7200.0,8.4734,8.5393,8.4602,8.5393,7200.0
2008-04-16 09:45:00,12.97,13.04,12.96,13.0,19400.0,8.5459,8.592,8.5393,8.5657,19400.0
2008-04-16 09:50:00,13.03,13.04,13.0,13.02,12000.0,8.5854,8.592,8.5657,8.5789,12000.0
2008-04-16 09:55:00,13.01,13.01,12.97,12.98,4000.0,8.5723,8.5723,8.5459,8.5525,4000.0
2008-04-16 10:00:00,12.98,12.98,12.94,12.94,13000.0,8.5525,8.5525,8.5261,8.5261,13000.0
2008-04-16 10:05:00,12.95,12.95,12.88,12.88,7600.0,8.5327,8.5327,8.4866,8.4866,7600.0
2008-04-16 10:10:00,12.89,12.92,12.88,12.91,9200.0,8.4932,8.513,8.4866,8.5064,9200.0
2008-04-16 10:15:00,12.92,12.99,12.91,12.97,20800.0,8.513,8.5591,8.5064,8.5459,20800.0
2008-04-16 10:20:00,12.99,13.04,12.99,13.04,15400.0,8.5591,8.592,8.5591,8.592,15400.0
2008-04-16 10:25:00,13.04,13.11,13.04,13.05,19200.0,8.592,8.6382,8.592,8.5986,19200.0
2008-04-16 10:30:00,13.06,13.1,13.03,13.07,51000.0,8.6052,8.6316,8.5854,8.6118,51000.0
2008-04-16 10:35:00,13.06,13.06,12.99,13.0,22200.0,8.6052,8.6052,8.5591,8.5657,22200.0
2008-04-16 10:40:00,13.01,13.01,12.96,12.97,8000.0,8.5723,8.5723,8.5393,8.5459,8000.0
2008-04-16 10:45:00,12.98,12.98,12.96,12.97,10200.0,8.5525,8.5525,8.5393,8.5459,10200.0
2008-04-16 10:50:00,12.97,13.03,12.97,13.03,12600.0,8.5459,8.5854,8.5459,8.5854,12600.0
2008-04-16 10:55:00,13.03,13.03,13.0,13.0,7000.0,8.5854,8.5854,8.5657,8.5657,7000.0
2008-04-16 11:00:00,13.01,13.01,12.95,12.98,19800.0,8.5723,8.5723,8.5327,8.5525,19800.0
2008-04-16 11:05:00,12.98,12.99,12.9,12.92,19600.0,8.5525,8.5591,8.4998,8.513,19600.0
2008-04-16 11:10:00,12.92,12.95,12.92,12.95,6000.0,8.513,8.5327,8.513,8.5327,6000.0
2008-04-16 11:15:00,12.94,12.95,12.92,12.94,7600.0,8.5261,8.5327,8.513,8.5261,7600.0
2008-04-16 11:20:00,12.94,12.99,12.94,12.99,8600.0,8.5261,8.5591,8.5261,8.5591,8600.0
2008-04-16 11:25:00,12.99,12.99,12.96,12.96,10200.0,8.5591,8.5591,8.5393,8.5393,10200.0
2008-04-16 11:30:00,12.97,13.0,12.97,13.0,17600.0,8.5459,8.5657,8.5459,8.5657,17600.0
2008-04-16 11:35:00,13.0,13.06,12.99,13.06,23600.0,8.5657,8.6052,8.5591,8.6052,23600.0
2008-04-16 11:40:00,13.06,13.07,13.03,13.05,18200.0,8.6052,8.6118,8.5854,8.5986,18200.0
2008-04-16 11:45:00,13.04,13.04,13.02,13.03,6600.0,8.592,8.592,8.5789,8.5854,6600.0
2008-04-16 11:50:00,13.02,13.06,13.02,13.05,11200.0,8.5789,8.6052,8.5789,8.5986,11200.0
2008-04-16 11:55:00,13.06,13.07,13.05,13.05,7000.0,8.6052,8.6118,8.5986,8.5986,7000.0
2008-04-16 12:00:00,13.04,13.05,13.04,13.05,11000.0,8.592,8.5986,8.592,8.5986,11000.0
2008-04-16 12:05:00,13.04,13.04,13.02,13.02,9400.0,8.592,8.592,8.5789,8.5789,9400.0
2008-04-16 12:10:00,13.02,13.02,12.96,12.97,80600.0,8.5789,8.5789,8.5393,8.5459,80600.0
2008-04-16 12:15:00,12.97,12.97,12.93,12.93,19800.0,8.5459,8.5459,8.5195,8.5195,19800.0
2008-04-16 12:20:00,12.94,12.96,12.94,12.95,15000.0,8.5261,8.5393,8.5261,8.5327,15000.0
2008-04-16 12:25:00,12.95,12.97,12.93,12.97,15800.0,8.5327,8.5459,8.5195,8.5459,15800.0
2008-04-16 12:30:00,12.97,13.01,12.97,12.99,25600.0,8.5459,8.5723,8.5459,8.5591,25600.0
2008-04-16 12:35:00,12.98,12.99,12.95,12.97,10600.0,8.5525,8.5591,8.5327,8.5459,10600.0
2008-04-16 12:40:00,12.96,12.97,12.96,12.97,4400.0,8.5393,8.5459,8.5393,8.5459,4400.0
2008-04-16 12:45:00,12.98,13.01,12.97,12.99,16000.0,8.5525,8.5723,8.5459,8.5591,16000.0
2008-04-16 12:50:00,12.99,13.01,12.99,13.0,15800.0,8.5591,8.5723,8.5591,8.5657,15800.0
2008-04-16 12:55:00,12.99,13.01,12.99,13.0,10600.0,8.5591,8.5723,8.5591,8.5657,10600.0
2008-04-16 13:00:00,13.0,13.0,12.97,12.97,12600.0,8.5657,8.5657,8.5459,8.5459,12600.0
2008-04-16 13:05:00,12.97,12.97,12.93,12.94,10600.0,8.5459,8.5459,8.5195,8.5261,10600.0
2008-04-16 13:10:00,12.94,12.95,12.9,12.93,51600.0,8.5261,8.5327,8.4998,8.5195,51600.0
2008-04-16 13:15:00,12.93,12.95,12.93,12.93,28600.0,8.5195,8.5327,8.5195,8.5195,28600.0
2008-04-16 13:20:00,12.93,12.95,12.92,12.93,21000.0,8.5195,8.5327,8.513,8.5195,21000.0
2008-04-16 13:25:00,12.92,12.95,12.92,12.94,10400.0,8.513,8.5327,8.513,8.5261,10400.0
2008-04-16 13:30:00,12.94,12.94,12.9,12.9,13400.0,8.5261,8.5261,8.4998,8.4998,13400.0
2008-04-16 13:35:00,12.9,12.9,12.88,12.88,21000.0,8.4998,8.4998,8.4866,8.4866,21000.0
2008-04-16 13:40:00,12.88,12.88,12.82,12.88,28600.0,8.4866,8.4866,8.4471,8.4866,28600.0
2008-04-16 13:45:00,12.88,12.9,12.88,12.9,9600.0,8.4866,8.4998,8.4866,8.4998,9600.0
2008-04-16 13:50:00,12.9,12.92,12.9,12.91,10200.0,8.4998,8.513,8.4998,8.5064,10200.0
2008-04-16 13:55:00,12.91,12.92,12.9,12.9,6800.0,8.5064,8.513,8.4998,8.4998,6800.0
2008-04-16 14:00:00,12.9,12.9,12.86,12.87,19600.0,8.4998,8.4998,8.4734,8.48,19600.0
2008-04-16 14:05:00,12.87,12.87,12.84,12.85,8800.0,8.48,8.48,8.4602,8.4668,8800.0
2008-04-16 14:10:00,12.85,12.85,12.78,12.79,32800.0,8.4668,8.4668,8.4207,8.4273,32800.0
2008-04-16 14:15:00,12.8,12.86,12.79,12.85,29800.0,8.4339,8.4734,8.4273,8.4668,29800.0
2008-04-16 14:20:00,12.86,12.87,12.83,12.83,16200.0,8.4734,8.48,8.4537,8.4537,16200.0
2008-04-16 14:25:00,12.83,12.85,12.79,12.8,38800.0,8.4537,8.4668,8.4273,8.4339,38800.0
2008-04-16 14:30:00,12.8,12.84,12.8,12.84,15000.0,8.4339,8.4602,8.4339,8.4602,15000.0
2008-04-16 14:35:00,12.84,12.84,12.79,12.81,24000.0,8.4602,8.4602,8.4273,8.4405,24000.0
2008-04-16 14:40:00,12.81,12.88,12.8,12.87,34800.0,8.4405,8.4866,8.4339,8.48,34800.0
2008-04-16 14:45:00,12.87,12.89,12.87,12.87,10200.0,8.48,8.4932,8.48,8.48,10200.0
2008-04-16 14:50:00,12.88,12.92,12.87,12.92,17800.0,8.4866,8.513,8.48,8.513,17800.0
2008-04-16 14:55:00,12.91,12.93,12.89,12.9,18400.0,8.5064,8.5195,8.4932,8.4998,18400.0
2008-04-16 15:00:00,12.9,12.9,12.88,12.89,22400.0,8.4998,8.4998,8.4866,8.4932,22400.0
2008-04-16 15:05:00,12.9,12.91,12.9,12.9,23200.0,8.4998,8.5064,8.4998,8.4998,23200.0
2008-04-16 15:10:00,12.9,12.92,12.88,12.88,30200.0,8.4998,8.513,8.4866,8.4866,30200.0
2008-04-16 15:15:00,12.88,12.9,12.88,12.89,41000.0,8.4866,8.4998,8.4866,8.4932,41000.0
2008-04-16 15:20:00,12.88,12.94,12.87,12.94,49400.0,8.4866,8.5261,8.48,8.5261,49400.0
2008-04-16 15:25:00,12.94,12.98,12.94,12.96,31200.0,8.5261,8.5525,8.5261,8.5393,31200.0
2008-04-16 15:30:00,12.97,12.97,12.92,12.92,35000.0,8.5459,8.5459,8.513,8.513,35000.0
2008-04-16 15:35:00,12.92,12.94,12.92,12.94,23000.0,8.513,8.5261,8.513,8.5261,23000.0
2008-04-16 15:40:00,12.94,12.95,12.93,12.95,35400.0,8.5261,8.5327,8.5195,8.5327,35400.0
2008-04-16 15:45:00,12.96,12.97,12.95,12.96,30000.0,8.5393,8.5459,8.5327,8.5393,30000.0
2008-04-16 15:50:00,12.96,13.0,12.95,12.97,45400.0,8.5393,8.5657,8.5327,8.5459,45400.0
2008-04-16 15:55:00,12.97,12.99,12.96,12.97,28600.0,8.5459,8.5591,8.5393,8.5459,28600.0
2008-04-17 09:30:00,12.96,13.13,12.96,13.1,24200.0,8.5393,8.6513,8.5393,8.6316,24200.0
2008-04-17 09:35:00,13.11,13.13,12.99,13.04,17800.0,8.6382,8.6513,8.5591,8.592,17800.0
2008-04-17 09:40:00,13.01,13.12,12.99,13.12,42600.0,8.5723,8.6447,8.5591,8.6447,42600.0
2008-04-17 09:45:00,13.11,13.13,13.01,13.13,47000.0,8.6382,8.6513,8.5723,8.6513,47000.0
2008-04-17 09:50:00,13.13,13.13,13.02,13.03,21200.0,8.6513,8.6513,8.5789,8.5854,21200.0
2008-04-17 09:55:00,13.04,13.04,12.97,13.02,189400.0,8.592,8.592,8.5459,8.5789,189400.0
2008-04-17 10:00:00,13.02,13.02,12.89,12.96,24400.0,8.5789,8.5789,8.4932,8.5393,24400.0
2008-04-17 10:05:00,12.97,13.06,12.97,13.05,16000.0,8.5459,8.6052,8.5459,8.5986,16000.0
2008-04-17 10:10:00,13.07,13.15,13.07,13.15,18400.0,8.6118,8.6645,8.6118,8.6645,18400.0
2008-04-17 10:15:00,13.14,13.15,13.11,13.12,11200.0,8.6579,8.6645,8.6382,8.6447,11200.0
2008-04-17 10:20:00,13.11,13.13,13.11,13.13,8200.0,8.6382,8.6513,8.6382,8.6513,8200.0
2008-04-17 10:25:00,13.12,13.14,13.12,13.13,8400.0,8.6447,8.6579,8.6447,8.6513,8400.0
2008-04-17 10:30:00,13.13,13.16,13.13,13.16,7200.0,8.6513,8.6711,8.6513,8.6711,7200.0
2008-04-17 10:35:00,13.15,13.21,13.15,13.21,18200.0,8.6645,8.704,8.6645,8.704,18200.0
2008-04-17 10:40:00,13.21,13.28,13.21,13.27,21800.0,8.704,8.7502,8.704,8.7436,21800.0
2008-04-17 10:45:00,13.27,13.28,13.23,13.24,22400.0,8.7436,8.7502,8.7172,8.7238,22400.0
2008-04-17 10:50:00,13.25,13.26,13.2,13.21,10600.0,8.7304,8.737,8.6975,8.704,10600.0
2008-04-17 10:55:00,13.22,13.25,13.22,13.24,18400.0,8.7106,8.7304,8.7106,8.7238,18400.0
2008-04-17 11:00:00,13.24,13.25,13.15,13.17,17400.0,8.7238,8.7304,8.6645,8.6777,17400.0
2008-04-17 11:05:00,13.17,13.17,13.1,13.1,12600.0,8.6777,8.6777,8.6316,8.6316,12600.0
2008-04-17 11:10:00,13.11,13.15,13.09,13.13,23600.0,8.6382,8.6645,8.625,8.6513,23600.0
2008-04-17 11:15:00,13.13,13.17,13.13,13.17,7600.0,8.6513,8.6777,8.6513,8.6777,7600.0
2008-04-17 11:20:00,13.17,13.17,13.06,13.09,42000.0,8.6777,8.6777,8.6052,8.625,42000.0
2008-04-17 11:25:00,13.08,13.1,13.07,13.1,8800.0,8.6184,8.6316,8.6118,8.6316,8800.0
2008-04-17 11:30:00,13.09,13.12,13.09,13.1,10600.0,8.625,8.6447,8.625,8.6316,10600.0
2008-04-17 11:35:00,13.11,13.14,13.1,13.12,6600.0,8.6382,8.6579,8.6316,8.6447,6600.0
2008-04-17 11:40:00,13.13,13.13,13.11,13.12,5400.0,8.6513,8.6513,8.6382,8.6447,5400.0
2008-04-17 11:45:00,13.13,13.15,13.13,13.14,11200.0,8.6513,8.6645,8.6513,8.6579,11200.0
2008-04-17 11:50:00,13.14,13.15,13.13,13.15,13800.0,8.6579,8.6645,8.6513,8.6645,13800.0
2008-04-17 11:55:00,13.14,13.14,13.1,13.1,10600.0,8.6579,8.6579,8.6316,8.6316,10600.0
2008-04-17 12:00:00,13.1,13.1,13.08,13.08,10400.0,8.6316,8.6316,8.6184,8.6184,10400.0
2008-04-17 12:05:00,13.08,13.1,13.08,13.09,21400.0,8.6184,8.6316,8.6184,8.625,21400.0
2008-04-17 12:10:00,13.09,13.1,13.09,13.09,12000.0,8.625,8.6316,8.625,8.625,12000.0
2008-04-17 12:15:00,13.09,13.11,13.08,13.1,30800.0,8.625,8.6382,8.6184,8.6316,30800.0
2008-04-17 12:20:00,13.1,13.11,13.09,13.1,12200.0,8.6316,8.6382,8.625,8.6316,12200.0
2008-04-17 12:25:00,13.1,13.1,13.08,13.09,9200.0,8.6316,8.6316,8.6184,8.625,9200.0
2008-04-17 12:30:00,13.08,13.09,13.05,13.05,7000.0,8.6184,8.625,8.5986,8.5986,7000.0
2008-04-17 12:35:00,13.05,13.11,13.05,13.08,13400.0,8.5986,8.6382,8.5986,8.6184,13400.0
2008-04-17 12:40:00,13.08,13.11,13.07,13.11,9800.0,8.6184,8.6382,8.6118,8.6382,9800.0
2008-04-17 12:45:00,13.11,13.11,13.09,13.1,12800.0,8.6382,8.6382,8.625,8.6316,12800.0
2008-04-17 12:50:00,13.09,13.11,13.09,13.11,7400.0,8.625,8.6382,8.625,8.6382,7400.0
2008-04-17 12:55:00,13.11,13.14,13.11,13.13,9400.0,8.6382,8.6579,8.6382,8.6513,9400.0
2008-04-17 13:00:00,13.13,13.14,13.12,13.13,9400.0,8.6513,8.6579,8.6447,8.6513,9400.0
2008-04-17 13:05:00,13.13,13.17,13.13,13.17,11600.0,8.6513,8.6777,8.6513,8.6777,11600.0
2008-04-17 13:10:00,13.15,13.17,13.1,13.1,37200.0,8.6645,8.6777,8.6316,8.6316,37200.0
2008-04-17 13:15:00,13.1,13.12,13.1,13.11,7200.0,8.6316,8.6447,8.6316,8.6382,7200.0
2008-04-17 13:20:00,13.11,13.15,13.1,13.15,13400.0,8.6382,8.6645,8.6316,8.6645,13400.0
2008-04-17 13:25:00,13.15,13.19,13.15,13.19,7200.0,8.6645,8.6909,8.6645,8.6909,7200.0
2008-04-17 13:30:00,13.2,13.21,13.15,13.17,24800.0,8.6975,8.704,8.6645,8.6777,24800.0
2008-04-17 13:35:00,13.18,13.18,13.11,13.15,72000.0,8.6843,8.6843,8.6382,8.6645,72000.0
2008-04-17 13:40:00,13.16,13.16,13.1,13.1,83800.0,8.6711,8.6711,8.6316,8.6316,83800.0
2008-04-17 13:45:00,13.1,13.1,13.09,13.1,7000.0,8.6316,8.6316,8.625,8.6316,7000.0
2008-04-17 13:50:00,13.1,13.12,13.09,13.1,8000.0,8.6316,8.6447,8.625,8.6316,8000.0
2008-04-17 13:55:00,13.09,13.1,13.09,13.09,8200.0,8.625,8.6316,8.625,8.625,8200.0
2008-04-17 14:00:00,13.09,13.13,13.09,13.13,10200.0,8.625,8.6513,8.625,8.6513,10200.0
2008-04-17 14:05:00,13.13,13.13,13.12,13.12,6800.0,8.6513,8.6513,8.6447,8.6447,6800.0
2008-04-17 14:10:00,13.12,13.12,13.09,13.11,14600.0,8.6447,8.6447,8.625,8.6382,14600.0
2008-04-17 14:15:00,13.12,13.12,13.08,13.09,12600.0,8.6447,8.6447,8.6184,8.625,12600.0
2008-04-17 14:20:00,13.09,13.1,13.06,13.1,7600.0,8.625,8.6316,8.6052,8.6316,7600.0
2008-04-17 14:25:00,13.11,13.12,13.11,13.12,2800.0,8.6382,8.6447,8.6382,8.6447,2800.0
2008-04-17 14:30:00,13.12,13.15,13.11,13.14,10800.0,8.6447,8.6645,8.6382,8.6579,10800.0
2008-04-17 14:35:00,13.13,13.17,13.13,13.17,10000.0,8.6513,8.6777,8.6513,8.6777,10000.0
2008-04-17 14:40:00,13.17,13.17,13.15,13.15,7200.0,8.6777,8.6777,8.6645,8.6645,7200.0
2008-04-17 14:45:00,13.15,13.15,13.12,13.12,11000.0,8.6645,8.6645,8.6447,8.6447,11000.0
2008-04-17 14:50:00,13.12,13.13,13.1,13.11,12800.0,8.6447,8.6513,8.6316,8.6382,12800.0
2008-04-17 14:55:00,13.1,13.1,13.09,13.1,5600.0,8.6316,8.6316,8.625,8.6316,5600.0
2008-04-17 15:00:00,13.1,13.15,13.09,13.13,14800.0,8.6316,8.6645,8.625,8.6513,14800.0
2008-04-17 15:05:00,13.13,13.18,13.13,13.17,13200.0,8.6513,8.6843,8.6513,8.6777,13200.0
2008-04-17 15:10:00,13.17,13.17,13.13,13.15,22000.0,8.6777,8.6777,8.6513,8.6645,22000.0
2008-04-17 15:15:00,13.15,13.21,13.14,13.19,13800.0,8.6645,8.704,8.6579,8.6909,13800.0
2008-04-17 15:20:00,13.19,13.19,13.16,13.18,14600.0,8.6909,8.6909,8.6711,8.6843,14600.0
2008-04-17 15:25:00,13.18,13.21,13.18,13.2,13800.0,8.6843,8.704,8.6843,8.6975,13800.0
2008-04-17 15:30:00,13.18,13.22,13.18,13.22,17200.0,8.6843,8.7106,8.6843,8.7106,17200.0
2008-04-17 15:35:00,13.23,13.27,13.22,13.26,18200.0,8.7172,8.7436,8.7106,8.737,18200.0
2008-04-17 15:40:00,13.26,13.27,13.24,13.26,22600.0,8.737,8.7436,8.7238,8.737,22600.0
2008-04-17 15:45:00,13.26,13.26,13.22,13.24,25200.0,8.737,8.737,8.7106,8.7238,25200.0
2008-04-17 15:50:00,13.24,13.28,13.24,13.26,41400.0,8.7238,8.7502,8.7238,8.737,41400.0
2008-04-17 15:55:00,13.26,13.26,13.21,13.21,38400.0,8.737,8.737,8.704,8.704,38400.0
2008-04-18 09:30:00,13.4,13.75,13.4,13.68,69000.0,8.8292,9.0598,8.8292,9.0137,69000.0
2008-04-18 09:35:00,13.74,13.8,13.43,13.69,49200.0,9.0533,9.0928,8.849,9.0203,49200.0
2008-04-18 09:40:00,13.7,13.72,13.59,13.59,36000.0,9.0269,9.0401,8.9544,8.9544,36000.0
2008-04-18 09:45:00,13.63,13.63,13.49,13.49,35600.0,8.9808,8.9808,8.8885,8.8885,35600.0
2008-04-18 09:50:00,13.52,13.53,13.43,13.52,31400.0,8.9083,8.9149,8.849,8.9083,31400.0
2008-04-18 09:55:00,13.51,13.52,13.46,13.52,26400.0,8.9017,8.9083,8.8688,8.9083,26400.0
2008-04-18 10:00:00,13.52,13.53,13.4,13.53,73800.0,8.9083,8.9149,8.8292,8.9149,73800.0
2008-04-18 10:05:00,13.53,13.55,13.52,13.53,16800.0,8.9149,8.9281,8.9083,8.9149,16800.0
2008-04-18 10:10:00,13.53,13.56,13.53,13.54,12600.0,8.9149,8.9347,8.9149,8.9215,12600.0
2008-04-18 10:15:00,13.54,13.55,13.54,13.55,4400.0,8.9215,8.9281,8.9215,8.9281,4400.0
2008-04-18 10:20:00,13.55,13.55,13.54,13.55,3400.0,8.9281,8.9281,8.9215,8.9281,3400.0
2008-04-18 10:25:00,13.55,13.56,13.5,13.5,13000.0,8.9281,8.9347,8.8951,8.8951,13000.0
2008-04-18 10:30:00,13.49,13.49,13.46,13.48,10000.0,8.8885,8.8885,8.8688,8.8819,10000.0
2008-04-18 10:35:00,13.49,13.56,13.49,13.56,14600.0,8.8885,8.9347,8.8885,8.9347,14600.0
2008-04-18 10:40:00,13.56,13.58,13.56,13.56,7800.0,8.9347,8.9478,8.9347,8.9347,7800.0
2008-04-18 10:45:00,13.56,13.56,13.49,13.49,14200.0,8.9347,8.9347,8.8885,8.8885,14200.0
2008-04-18 10:50:00,13.49,13.49,13.43,13.44,7600.0,8.8885,8.8885,8.849,8.8556,7600.0
2008-04-18 10:55:00,13.44,13.47,13.43,13.47,6000.0,8.8556,8.8754,8.849,8.8754,6000.0
2008-04-18 11:00:00,13.47,13.56,13.46,13.54,25800.0,8.8754,8.9347,8.8688,8.9215,25800.0
2008-04-18 11:05:00,13.53,13.53,13.48,13.5,15600.0,8.9149,8.9149,8.8819,8.8951,15600.0
2008-04-18 11:10:00,13.5,13.5,13.46,13.47,6000.0,8.8951,8.8951,8.8688,8.8754,6000.0
2008-04-18 11:15:00,13.47,13.49,13.47,13.47,4200.0,8.8754,8.8885,8.8754,8.8754,4200.0
2008-04-18 11:20:00,13.47,13.49,13.47,13.49,7600.0,8.8754,8.8885,8.8754,8.8885,7600.0
2008-04-18 11:25:00,13.5,13.5,13.49,13.5,13000.0,8.8951,8.8951,8.8885,8.8951,13000.0
2008-04-18 11:30:00,13.5,13.5,13.49,13.49,18800.0,8.8951,8.8951,8.8885,8.8885,18800.0
2008-04-18 11:35:00,13.49,13.49,13.46,13.46,5800.0,8.8885,8.8885,8.8688,8.8688,5800.0
2008-04-18 11:40:00,13.46,13.49,13.45,13.49,5000.0,8.8688,8.8885,8.8622,8.8885,5000.0
2008-04-18 11:45:00,13.49,13.5,13.48,13.48,16400.0,8.8885,8.8951,8.8819,8.8819,16400.0
2008-04-18 11:50:00,13.48,13.48,13.48,13.48,0.0,8.8819,8.8819,8.8819,8.8819,0.0
2008-04-18 11:55:00,13.47,13.51,13.47,13.5,28200.0,8.8754,8.9017,8.8754,8.8951,28200.0
2008-04-18 12:00:00,13.5,13.51,13.5,13.51,19200.0,8.8951,8.9017,8.8951,8.9017,19200.0
2008-04-18 12:05:00,13.5,13.5,13.49,13.49,37600.0,8.8951,8.8951,8.8885,8.8885,37600.0
2008-04-18 12:10:00,13.5,13.5,13.49,13.49,10600.0,8.8951,8.8951,8.8885,8.8885,10600.0
2008-04-18 12:15:00,13.49,13.51,13.49,13.5,22600.0,8.8885,8.9017,8.8885,8.8951,22600.0
2008-04-18 12:20:00,13.49,13.51,13.49,13.49,22600.0,8.8885,8.9017,8.8885,8.8885,22600.0
2008-04-18 12:25:00,13.49,13.5,13.49,13.49,14000.0,8.8885,8.8951,8.8885,8.8885,14000.0
2008-04-18 12:30:00,13.49,13.5,13.47,13.47,21600.0,8.8885,8.8951,8.8754,8.8754,21600.0
2008-04-18 12:35:00,13.47,13.49,13.44,13.49,11000.0,8.8754,8.8885,8.8556,8.8885,11000.0
2008-04-18 12:40:00,13.49,13.5,13.47,13.47,6000.0,8.8885,8.8951,8.8754,8.8754,6000.0
2008-04-18 12:45:00,13.47,13.47,13.45,13.47,6400.0,8.8754,8.8754,8.8622,8.8754,6400.0
2008-04-18 12:50:00,13.46,13.47,13.46,13.47,1000.0,8.8688,8.8754,8.8688,8.8754,1000.0
2008-04-18 12:55:00,13.47,13.47,13.45,13.45,6400.0,8.8754,8.8754,8.8622,8.8622,6400.0
2008-04-18 13:00:00,13.45,13.46,13.45,13.45,6400.0,8.8622,8.8688,8.8622,8.8622,6400.0
2008-04-18 13:05:00,13.45,13.49,13.45,13.49,6600.0,8.8622,8.8885,8.8622,8.8885,6600.0
2008-04-18 13:10:00,13.48,13.49,13.47,13.48,21000.0,8.8819,8.8885,8.8754,8.8819,21000.0
2008-04-18 13:15:00,13.49,13.49,13.48,13.49,14800.0,8.8885,8.8885,8.8819,8.8885,14800.0
2008-04-18 13:20:00,13.49,13.5,13.47,13.5,8800.0,8.8885,8.8951,8.8754,8.8951,8800.0
2008-04-18 13:25:00,13.49,13.52,13.49,13.52,10600.0,8.8885,8.9083,8.8885,8.9083,10600.0
2008-04-18 13:30:00,13.53,13.54,13.53,13.54,1400.0,8.9149,8.9215,8.9149,8.9215,1400.0
2008-04-18 13:35:00,13.53,13.53,13.47,13.48,8400.0,8.9149,8.9149,8.8754,8.8819,8400.0
2008-04-18 13:40:00,13.47,13.51,13.47,13.51,3800.0,8.8754,8.9017,8.8754,8.9017,3800.0
2008-04-18 13:45:00,13.5,13.51,13.49,13.51,1800.0,8.8951,8.9017,8.8885,8.9017,1800.0
2008-04-18 13:50:00,13.53,13.55,13.5,13.52,11000.0,8.9149,8.9281,8.8951,8.9083,11000.0
2008-04-18 13:55:00,13.52,13.53,13.5,13.53,13000.0,8.9083,8.9149,8.8951,8.9149,13000.0
2008-04-18 14:00:00,13.54,13.54,13.52,13.53,28000.0,8.9215,8.9215,8.9083,8.9149,28000.0
2008-04-18 14:05:00,13.53,13.54,13.48,13.48,15800.0,8.9149,8.9215,8.8819,8.8819,15800.0
2008-04-18 14:10:00,13.47,13.53,13.47,13.53,23400.0,8.8754,8.9149,8.8754,8.9149,23400.0
2008-04-18 14:15:00,13.52,13.54,13.52,13.53,14400.0,8.9083,8.9215,8.9083,8.9149,14400.0
2008-04-18 14:20:00,13.53,13.54,13.52,13.53,12400.0,8.9149,8.9215,8.9083,8.9149,12400.0
2008-04-18 14:25:00,13.54,13.54,13.46,13.47,13600.0,8.9215,8.9215,8.8688,8.8754,13600.0
2008-04-18 14:30:00,13.47,13.48,13.47,13.47,9400.0,8.8754,8.8819,8.8754,8.8754,9400.0
2008-04-18 14:35:00,13.49,13.49,13.46,13.47,14800.0,8.8885,8.8885,8.8688,8.8754,14800.0
2008-04-18 14:40:00,13.47,13.51,13.46,13.46,19800.0,8.8754,8.9017,8.8688,8.8688,19800.0
2008-04-18 14:45:00,13.46,13.49,13.46,13.49,13600.0,8.8688,8.8885,8.8688,8.8885,13600.0
2008-04-18 14:50:00,13.49,13.49,13.47,13.47,9000.0,8.8885,8.8885,8.8754,8.8754,9000.0
2008-04-18 14:55:00,13.47,13.47,13.43,13.45,16800.0,8.8754,8.8754,8.849,8.8622,16800.0
2008-04-18 15:00:00,13.45,13.46,13.42,13.45,19600.0,8.8622,8.8688,8.8424,8.8622,19600.0
2008-04-18 15:05:00,13.45,13.5,13.45,13.5,17400.0,8.8622,8.8951,8.8622,8.8951,17400.0
2008-04-18 15:10:00,13.5,13.53,13.49,13.51,23800.0,8.8951,8.9149,8.8885,8.9017,23800.0
2008-04-18 15:15:00,13.51,13.51,13.46,13.47,25600.0,8.9017,8.9017,8.8688,8.8754,25600.0
2008-04-18 15:20:00,13.46,13.49,13.44,13.47,27200.0,8.8688,8.8885,8.8556,8.8754,27200.0
2008-04-18 15:25:00,13.47,13.47,13.38,13.43,53600.0,8.8754,8.8754,8.8161,8.849,53600.0
2008-04-18 15:30:00,13.43,13.5,13.43,13.49,41600.0,8.849,8.8951,8.849,8.8885,41600.0
2008-04-18 15:35:00,13.49,13.5,13.45,13.49,39600.0,8.8885,8.8951,8.8622,8.8885,39600.0
2008-04-18 15:40:00,13.49,13.5,13.47,13.49,31000.0,8.8885,8.8951,8.8754,8.8885,31000.0
2008-04-18 15:45:00,13.49,13.53,13.48,13.53,64600.0,8.8885,8.9149,8.8819,8.9149,64600.0
2008-04-18 15:50:00,13.53,13.56,13.52,13.54,54400.0,8.9149,8.9347,8.9083,8.9215,54400.0
2008-04-18 15:55:00,13.54,13.56,13.53,13.55,61200.0,8.9215,8.9347,8.9149,8.9281,61200.0
2008-04-21 09:30:00,13.46,13.49,13.45,13.46,6400.0,8.8688,8.8885,8.8622,8.8688,6400.0
2008-04-21 09:35:00,13.48,13.54,13.46,13.52,11200.0,8.8819,8.9215,8.8688,8.9083,11200.0
2008-04-21 09:40:00,13.53,13.6,13.51,13.6,11200.0,8.9149,8.961,8.9017,8.961,11200.0
2008-04-21 09:45:00,13.6,13.67,13.6,13.67,22800.0,8.961,9.0071,8.961,9.0071,22800.0
2008-04-21 09:50:00,13.65,13.7,13.65,13.7,21400.0,8.994,9.0269,8.994,9.0269,21400.0
2008-04-21 09:55:00,13.68,13.73,13.67,13.68,18000.0,9.0137,9.0467,9.0071,9.0137,18000.0
2008-04-21 10:00:00,13.67,13.7,13.66,13.67,14000.0,9.0071,9.0269,9.0005,9.0071,14000.0
2008-04-21 10:05:00,13.67,13.75,13.64,13.75,27400.0,9.0071,9.0598,8.9874,9.0598,27400.0
2008-04-21 10:10:00,13.75,13.77,13.73,13.74,46400.0,9.0598,9.073,9.0467,9.0533,46400.0
2008-04-21 10:15:00,13.72,13.72,13.67,13.69,21600.0,9.0401,9.0401,9.0071,9.0203,21600.0
2008-04-21 10:20:00,13.69,13.74,13.69,13.72,27200.0,9.0203,9.0533,9.0203,9.0401,27200.0
2008-04-21 10:25:00,13.73,13.73,13.72,13.72,9600.0,9.0467,9.0467,9.0401,9.0401,9600.0
2008-04-21 10:30:00,13.71,13.71,13.7,13.7,10200.0,9.0335,9.0335,9.0269,9.0269,10200.0
2008-04-21 10:35:00,13.71,13.76,13.7,13.76,9200.0,9.0335,9.0664,9.0269,9.0664,9200.0
2008-04-21 10:40:00,13.77,13.84,13.77,13.84,12000.0,9.073,9.1191,9.073,9.1191,12000.0
2008-04-21 10:45:00,13.85,13.85,13.84,13.84,9600.0,9.1257,9.1257,9.1191,9.1191,9600.0
2008-04-21 10:50:00,13.85,13.88,13.73,13.73,117200.0,9.1257,9.1455,9.0467,9.0467,117200.0
2008-04-21 10:55:00,13.72,13.74,13.72,13.74,4800.0,9.0401,9.0533,9.0401,9.0533,4800.0
2008-04-21 11:00:00,13.73,13.76,13.73,13.74,14600.0,9.0467,9.0664,9.0467,9.0533,14600.0
2008-04-21 11:05:00,13.74,13.79,13.72,13.77,56400.0,9.0533,9.0862,9.0401,9.073,56400.0
2008-04-21 11:10:00,13.77,13.78,13.75,13.78,28400.0,9.073,9.0796,9.0598,9.0796,28400.0
2008-04-21 11:15:00,13.78,13.81,13.77,13.8,8400.0,9.0796,9.0994,9.073,9.0928,8400.0
2008-04-21 11:20:00,13.81,13.85,13.77,13.77,30000.0,9.0994,9.1257,9.073,9.073,30000.0
2008-04-21 11:25:00,13.78,13.78,13.76,13.76,61000.0,9.0796,9.0796,9.0664,9.0664,61000.0
2008-04-21 11:30:00,13.78,13.79,13.77,13.78,11000.0,9.0796,9.0862,9.073,9.0796,11000.0
2008-04-21 11:35:00,13.78,13.79,13.78,13.78,13400.0,9.0796,9.0862,9.0796,9.0796,13400.0
2008-04-21 11:40:00,13.79,13.83,13.79,13.81,10400.0,9.0862,9.1126,9.0862,9.0994,10400.0
2008-04-21 11:45:00,13.84,13.88,13.84,13.88,8200.0,9.1191,9.1455,9.1191,9.1455,8200.0
2008-04-21 11:50:00,13.88,13.9,13.88,13.9,7800.0,9.1455,9.1587,9.1455,9.1587,7800.0
2008-04-21 11:55:00,13.9,13.93,13.86,13.86,22400.0,9.1587,9.1784,9.1323,9.1323,22400.0
2008-04-21 12:00:00,13.86,13.95,13.85,13.94,10000.0,9.1323,9.1916,9.1257,9.185,10000.0
2008-04-21 12:05:00,13.95,13.95,13.91,13.91,8800.0,9.1916,9.1916,9.1653,9.1653,8800.0
2008-04-21 12:10:00,13.9,13.9,13.88,13.88,11800.0,9.1587,9.1587,9.1455,9.1455,11800.0
2008-04-21 12:15:00,13.88,13.88,13.87,13.87,8000.0,9.1455,9.1455,9.1389,9.1389,8000.0
2008-04-21 12:20:00,13.88,13.9,13.87,13.89,22200.0,9.1455,9.1587,9.1389,9.1521,22200.0
2008-04-21 12:25:00,13.88,13.89,13.87,13.88,7200.0,9.1455,9.1521,9.1389,9.1455,7200.0
2008-04-21 12:30:00,13.86,13.9,13.86,13.9,7400.0,9.1323,9.1587,9.1323,9.1587,7400.0
2008-04-21 12:35:00,13.88,13.89,13.86,13.88,6600.0,9.1455,9.1521,9.1323,9.1455,6600.0
2008-04-21 12:40:00,13.88,13.9,13.88,13.88,6600.0,9.1455,9.1587,9.1455,9.1455,6600.0
2008-04-21 12:45:00,13.88,13.88,13.85,13.85,13000.0,9.1455,9.1455,9.1257,9.1257,13000.0
2008-04-21 12:50:00,13.85,13.86,13.85,13.85,2600.0,9.1257,9.1323,9.1257,9.1257,2600.0
2008-04-21 12:55:00,13.85,13.87,13.84,13.85,8400.0,9.1257,9.1389,9.1191,9.1257,8400.0
2008-04-21 13:00:00,13.85,13.89,13.85,13.89,7000.0,9.1257,9.1521,9.1257,9.1521,7000.0
2008-04-21 13:05:00,13.88,13.93,13.88,13.9,6400.0,9.1455,9.1784,9.1455,9.1587,6400.0
2008-04-21 13:10:00,13.9,13.91,13.9,13.9,4800.0,9.1587,9.1653,9.1587,9.1587,4800.0
2008-04-21 13:15:00,13.9,13.94,13.9,13.94,6800.0,9.1587,9.185,9.1587,9.185,6800.0
2008-04-21 13:20:00,13.93,13.94,13.92,13.93,5200.0,9.1784,9.185,9.1719,9.1784,5200.0
2008-04-21 13:25:00,13.94,13.94,13.9,13.92,7600.0,9.185,9.185,9.1587,9.1719,7600.0
2008-04-21 13:30:00,13.93,13.93,13.92,13.93,2800.0,9.1784,9.1784,9.1719,9.1784,2800.0
2008-04-21 13:35:00,13.93,13.95,13.93,13.93,12800.0,9.1784,9.1916,9.1784,9.1784,12800.0
2008-04-21 13:40:00,13.93,13.94,13.9,13.9,8400.0,9.1784,9.185,9.1587,9.1587,8400.0
2008-04-21 13:45:00,13.91,13.93,13.9,13.93,5000.0,9.1653,9.1784,9.1587,9.1784,5000.0
2008-04-21 13:50:00,13.93,13.95,13.93,13.94,19800.0,9.1784,9.1916,9.1784,9.185,19800.0
2008-04-21 13:55:00,13.94,13.95,13.93,13.95,14200.0,9.185,9.1916,9.1784,9.1916,14200.0
2008-04-21 14:00:00,13.93,13.95,13.93,13.93,9000.0,9.1784,9.1916,9.1784,9.1784,9000.0
2008-04-21 14:05:00,13.93,13.93,13.92,13.92,5600.0,9.1784,9.1784,9.1719,9.1719,5600.0
2008-04-21 14:10:00,13.93,13.93,13.9,13.9,11400.0,9.1784,9.1784,9.1587,9.1587,11400.0
2008-04-21 14:15:00,13.9,13.93,13.9,13.93,5200.0,9.1587,9.1784,9.1587,9.1784,5200.0
2008-04-21 14:20:00,13.93,13.93,13.88,13.89,14600.0,9.1784,9.1784,9.1455,9.1521,14600.0
2008-04-21 14:25:00,13.88,13.9,13.88,13.9,2200.0,9.1455,9.1587,9.1455,9.1587,2200.0
2008-04-21 14:30:00,13.9,13.92,13.88,13.89,39400.0,9.1587,9.1719,9.1455,9.1521,39400.0
2008-04-21 14:35:00,13.88,13.92,13.88,13.92,10800.0,9.1455,9.1719,9.1455,9.1719,10800.0
2008-04-21 14:40:00,13.93,13.94,13.92,13.93,12800.0,9.1784,9.185,9.1719,9.1784,12800.0
2008-04-21 14:45:00,13.93,13.94,13.89,13.92,39200.0,9.1784,9.185,9.1521,9.1719,39200.0
2008-04-21 14:50:00,13.93,13.96,13.93,13.95,15000.0,9.1784,9.1982,9.1784,9.1916,15000.0
2008-04-21 14:55:00,13.96,13.96,13.91,13.95,19800.0,9.1982,9.1982,9.1653,9.1916,19800.0
2008-04-21 15:00:00,13.95,13.99,13.95,13.98,31400.0,9.1916,9.218,9.1916,9.2114,31400.0
2008-04-21 15:05:00,13.97,13.99,13.97,13.98,7400.0,9.2048,9.218,9.2048,9.2114,7400.0
2008-04-21 15:10:00,13.98,14.0,13.98,14.0,12400.0,9.2114,9.2246,9.2114,9.2246,12400.0
2008-04-21 15:15:00,13.99,14.06,13.99,14.03,18800.0,9.218,9.2641,9.218,9.2443,18800.0
2008-04-21 15:20:00,14.03,14.03,13.97,14.02,24600.0,9.2443,9.2443,9.2048,9.2377,24600.0
2008-04-21 15:25:00,14.02,14.02,13.93,13.94,36600.0,9.2377,9.2377,9.1784,9.185,36600.0
2008-04-21 15:30:00,13.95,13.95,13.9,13.9,42200.0,9.1916,9.1916,9.1587,9.1587,42200.0
2008-04-21 15:35:00,13.91,13.91,13.88,13.9,39800.0,9.1653,9.1653,9.1455,9.1587,39800.0
2008-04-21 15:40:00,13.9,13.9,13.8,13.88,92000.0,9.1587,9.1587,9.0928,9.1455,92000.0
2008-04-21 15:45:00,13.88,13.89,13.85,13.88,39800.0,9.1455,9.1521,9.1257,9.1455,39800.0
2008-04-21 15:50:00,13.88,13.88,13.83,13.86,126600.0,9.1455,9.1455,9.1126,9.1323,126600.0
2008-04-21 15:55:00,13.86,13.88,13.81,13.83,142000.0,9.1323,9.1455,9.0994,9.1126,142000.0
2008-04-22 09:30:00,13.81,13.81,13.64,13.64,13800.0,9.0994,9.0994,8.9874,8.9874,13800.0
2008-04-22 09:35:00,13.63,13.66,13.6,13.64,39400.0,8.9808,9.0005,8.961,8.9874,39400.0
2008-04-22 09:40:00,13.63,13.67,13.63,13.65,25000.0,8.9808,9.0071,8.9808,8.994,25000.0
2008-04-22 09:45:00,13.67,13.69,13.65,13.67,15600.0,9.0071,9.0203,8.994,9.0071,15600.0
2008-04-22 09:50:00,13.67,13.68,13.63,13.68,21000.0,9.0071,9.0137,8.9808,9.0137,21000.0
2008-04-22 09:55:00,13.68,13.72,13.61,13.61,19400.0,9.0137,9.0401,8.9676,8.9676,19400.0
2008-04-22 10:00:00,13.58,13.64,13.55,13.62,105600.0,8.9478,8.9874,8.9281,8.9742,105600.0
2008-04-22 10:05:00,13.63,13.63,13.6,13.63,55600.0,8.9808,8.9808,8.961,8.9808,55600.0
2008-04-22 10:10:00,13.61,13.61,13.54,13.54,46400.0,8.9676,8.9676,8.9215,8.9215,46400.0
2008-04-22 10:15:00,13.54,13.6,13.54,13.6,22400.0,8.9215,8.961,8.9215,8.961,22400.0
2008-04-22 10:20:00,13.57,13.58,13.52,13.55,27000.0,8.9412,8.9478,8.9083,8.9281,27000.0
2008-04-22 10:25:00,13.54,13.54,13.47,13.47,27400.0,8.9215,8.9215,8.8754,8.8754,27400.0
2008-04-22 10:30:00,13.49,13.51,13.47,13.49,67400.0,8.8885,8.9017,8.8754,8.8885,67400.0
2008-04-22 10:35:00,13.5,13.5,13.45,13.47,33000.0,8.8951,8.8951,8.8622,8.8754,33000.0
2008-04-22 10:40:00,13.47,13.49,13.45,13.47,19000.0,8.8754,8.8885,8.8622,8.8754,19000.0
2008-04-22 10:45:00,13.46,13.52,13.45,13.5,30400.0,8.8688,8.9083,8.8622,8.8951,30400.0
2008-04-22 10:50:00,13.49,13.49,13.39,13.44,28600.0,8.8885,8.8885,8.8226,8.8556,28600.0
2008-04-22 10:55:00,13.43,13.47,13.43,13.47,43400.0,8.849,8.8754,8.849,8.8754,43400.0
2008-04-22 11:00:00,13.47,13.5,13.43,13.45,31000.0,8.8754,8.8951,8.849,8.8622,31000.0
2008-04-22 11:05:00,13.45,13.47,13.42,13.47,39800.0,8.8622,8.8754,8.8424,8.8754,39800.0
2008-04-22 11:10:00,13.47,13.49,13.46,13.46,34200.0,8.8754,8.8885,8.8688,8.8688,34200.0
2008-04-22 11:15:00,13.47,13.49,13.42,13.44,15200.0,8.8754,8.8885,8.8424,8.8556,15200.0
2008-04-22 11:20:00,13.43,13.45,13.42,13.44,13200.0,8.849,8.8622,8.8424,8.8556,13200.0
2008-04-22 11:25:00,13.44,13.44,13.41,13.42,18200.0,8.8556,8.8556,8.8358,8.8424,18200.0
2008-04-22 11:30:00,13.44,13.47,13.42,13.46,14800.0,8.8556,8.8754,8.8424,8.8688,14800.0
2008-04-22 11:35:00,13.43,13.43,13.4,13.4,3800.0,8.849,8.849,8.8292,8.8292,3800.0
2008-04-22 11:40:00,13.4,13.42,13.4,13.41,13000.0,8.8292,8.8424,8.8292,8.8358,13000.0
2008-04-22 11:45:00,13.41,13.44,13.37,13.38,34200.0,8.8358,8.8556,8.8095,8.8161,34200.0
2008-04-22 11:50:00,13.38,13.38,13.28,13.31,26600.0,8.8161,8.8161,8.7502,8.7699,26600.0
2008-04-22 11:55:00,13.31,13.35,13.29,13.31,28600.0,8.7699,8.7963,8.7568,8.7699,28600.0
2008-04-22 12:00:00,13.31,13.38,13.3,13.38,36000.0,8.7699,8.8161,8.7633,8.8161,36000.0
2008-04-22 12:05:00,13.38,13.42,13.32,13.32,38800.0,8.8161,8.8424,8.7765,8.7765,38800.0
2008-04-22 12:10:00,13.33,13.33,13.3,13.3,10200.0,8.7831,8.7831,8.7633,8.7633,10200.0
2008-04-22 12:15:00,13.31,13.34,13.31,13.34,11600.0,8.7699,8.7897,8.7699,8.7897,11600.0
2008-04-22 12:20:00,13.34,13.36,13.26,13.31,48200.0,8.7897,8.8029,8.737,8.7699,48200.0
2008-04-22 12:25:00,13.31,13.32,13.2,13.22,58200.0,8.7699,8.7765,8.6975,8.7106,58200.0
2008-04-22 12:30:00,13.22,13.28,13.21,13.22,19800.0,8.7106,8.7502,8.704,8.7106,19800.0
2008-04-22 12:35:00,13.22,13.24,13.2,13.24,8200.0,8.7106,8.7238,8.6975,8.7238,8200.0
2008-04-22 12:40:00,13.23,13.3,13.23,13.24,19000.0,8.7172,8.7633,8.7172,8.7238,19000.0
2008-04-22 12:45:00,13.24,13.24,13.18,13.2,22400.0,8.7238,8.7238,8.6843,8.6975,22400.0
2008-04-22 12:50:00,13.2,13.2,13.15,13.18,15400.0,8.6975,8.6975,8.6645,8.6843,15400.0
2008-04-22 12:55:00,13.18,13.21,13.17,13.17,31200.0,8.6843,8.704,8.6777,8.6777,31200.0
2008-04-22 13:00:00,13.19,13.21,13.17,13.19,36000.0,8.6909,8.704,8.6777,8.6909,36000.0
2008-04-22 13:05:00,13.18,13.18,13.16,13.17,9600.0,8.6843,8.6843,8.6711,8.6777,9600.0
2008-04-22 13:10:00,13.17,13.17,13.15,13.17,7800.0,8.6777,8.6777,8.6645,8.6777,7800.0
2008-04-22 13:15:00,13.17,13.2,13.17,13.2,1400.0,8.6777,8.6975,8.6777,8.6975,1400.0
2008-04-22 13:20:00,13.2,13.25,13.19,13.24,20000.0,8.6975,8.7304,8.6909,8.7238,20000.0
2008-04-22 13:25:00,13.25,13.28,13.25,13.26,24600.0,8.7304,8.7502,8.7304,8.737,24600.0
2008-04-22 13:30:00,13.25,13.26,13.25,13.26,7600.0,8.7304,8.737,8.7304,8.737,7600.0
2008-04-22 13:35:00,13.25,13.3,13.25,13.26,20800.0,8.7304,8.7633,8.7304,8.737,20800.0
2008-04-22 13:40:00,13.26,13.27,13.26,13.26,8600.0,8.737,8.7436,8.737,8.737,8600.0
2008-04-22 13:45:00,13.26,13.27,13.26,13.26,11600.0,8.737,8.7436,8.737,8.737,11600.0
2008-04-22 13:50:00,13.26,13.27,13.25,13.26,11400.0,8.737,8.7436,8.7304,8.737,11400.0
2008-04-22 13:55:00,13.26,13.29,13.26,13.29,2200.0,8.737,8.7568,8.737,8.7568,2200.0
2008-04-22 14:00:00,13.29,13.3,13.29,13.3,8200.0,8.7568,8.7633,8.7568,8.7633,8200.0
2008-04-22 14:05:00,13.3,13.3,13.27,13.27,2400.0,8.7633,8.7633,8.7436,8.7436,2400.0
2008-04-22 14:10:00,13.28,13.29,13.25,13.28,12000.0,8.7502,8.7568,8.7304,8.7502,12000.0
2008-04-22 14:15:00,13.26,13.28,13.26,13.28,9600.0,8.737,8.7502,8.737,8.7502,9600.0
2008-04-22 14:20:00,13.28,13.3,13.28,13.28,11800.0,8.7502,8.7633,8.7502,8.7502,11800.0
2008-04-22 14:25:00,13.28,13.28,13.26,13.28,16400.0,8.7502,8.7502,8.737,8.7502,16400.0
2008-04-22 14:30:00,13.28,13.28,13.26,13.28,9400.0,8.7502,8.7502,8.737,8.7502,9400.0
2008-04-22 14:35:00,13.29,13.29,13.25,13.26,12600.0,8.7568,8.7568,8.7304,8.737,12600.0
2008-04-22 14:40:00,13.26,13.3,13.26,13.28,19000.0,8.737,8.7633,8.737,8.7502,19000.0
2008-04-22 14:45:00,13.27,13.27,13.25,13.26,8000.0,8.7436,8.7436,8.7304,8.737,8000.0
2008-04-22 14:50:00,13.26,13.28,13.22,13.25,32000.0,8.737,8.7502,8.7106,8.7304,32000.0
2008-04-22 14:55:00,13.25,13.26,13.22,13.25,16800.0,8.7304,8.737,8.7106,8.7304,16800.0
2008-04-22 15:00:00,13.25,13.26,13.25,13.26,8200.0,8.7304,8.737,8.7304,8.737,8200.0
2008-04-22 15:05:00,13.26,13.33,13.25,13.3,23600.0,8.737,8.7831,8.7304,8.7633,23600.0
2008-04-22 15:10:00,13.31,13.33,13.3,13.31,13800.0,8.7699,8.7831,8.7633,8.7699,13800.0
2008-04-22 15:15:00,13.31,13.38,13.3,13.38,25600.0,8.7699,8.8161,8.7633,8.8161,25600.0
2008-04-22 15:20:00,13.37,13.39,13.35,13.38,76400.0,8.8095,8.8226,8.7963,8.8161,76400.0
2008-04-22 15:25:00,13.37,13.41,13.36,13.4,63600.0,8.8095,8.8358,8.8029,8.8292,63600.0
2008-04-22 15:30:00,13.4,13.4,13.34,13.36,83000.0,8.8292,8.8292,8.7897,8.8029,83000.0
2008-04-22 15:35:00,13.36,13.38,13.34,13.35,52600.0,8.8029,8.8161,8.7897,8.7963,52600.0
2008-04-22 15:40:00,13.35,13.35,13.27,13.35,63400.0,8.7963,8.7963,8.7436,8.7963,63400.0
2008-04-22 15:45:00,13.35,13.4,13.34,13.4,99000.0,8.7963,8.8292,8.7897,8.8292,99000.0
2008-04-22 15:50:00,13.4,13.43,13.36,13.36,81600.0,8.8292,8.849,8.8029,8.8029,81600.0
2008-04-22 15:55:00,13.37,13.38,13.34,13.36,180200.0,8.8095,8.8161,8.7897,8.8029,180200.0
2008-04-23 09:30:00,13.38,13.44,13.31,13.44,7000.0,8.8561,8.8958,8.8097,8.8958,7000.0
2008-04-23 09:35:00,13.4,13.41,13.28,13.29,9200.0,8.8693,8.8759,8.7899,8.7965,9200.0
2008-04-23 09:40:00,13.29,13.31,13.26,13.31,44800.0,8.7965,8.8097,8.7766,8.8097,44800.0
2008-04-23 09:45:00,13.31,13.38,13.26,13.34,20400.0,8.8097,8.8561,8.7766,8.8296,20400.0
2008-04-23 09:50:00,13.31,13.4,13.31,13.34,12800.0,8.8097,8.8693,8.8097,8.8296,12800.0
2008-04-23 09:55:00,13.33,13.35,13.27,13.3,12000.0,8.823,8.8362,8.7833,8.8031,12000.0
2008-04-23 10:00:00,13.28,13.39,13.28,13.39,12600.0,8.7899,8.8627,8.7899,8.8627,12600.0
2008-04-23 10:05:00,13.37,13.45,13.35,13.4,48600.0,8.8494,8.9024,8.8362,8.8693,48600.0
2008-04-23 10:10:00,13.42,13.44,13.35,13.4,28600.0,8.8825,8.8958,8.8362,8.8693,28600.0
2008-04-23 10:15:00,13.4,13.44,13.37,13.42,31200.0,8.8693,8.8958,8.8494,8.8825,31200.0
2008-04-23 10:20:00,13.43,13.49,13.38,13.46,49000.0,8.8892,8.9289,8.8561,8.909,49000.0
2008-04-23 10:25:00,13.46,13.5,13.39,13.46,135200.0,8.909,8.9355,8.8627,8.909,135200.0
2008-04-23 10:30:00,13.46,13.47,13.42,13.45,120600.0,8.909,8.9156,8.8825,8.9024,120600.0
2008-04-23 10:35:00,13.45,13.48,13.44,13.45,70200.0,8.9024,8.9223,8.8958,8.9024,70200.0
2008-04-23 10:40:00,13.44,13.45,13.41,13.41,25800.0,8.8958,8.9024,8.8759,8.8759,25800.0
2008-04-23 10:45:00,13.4,13.45,13.4,13.44,25600.0,8.8693,8.9024,8.8693,8.8958,25600.0
2008-04-23 10:50:00,13.44,13.46,13.42,13.42,31600.0,8.8958,8.909,8.8825,8.8825,31600.0
2008-04-23 10:55:00,13.43,13.45,13.4,13.43,31400.0,8.8892,8.9024,8.8693,8.8892,31400.0
2008-04-23 11:00:00,13.43,13.43,13.37,13.37,29800.0,8.8892,8.8892,8.8494,8.8494,29800.0
2008-04-23 11:05:00,13.4,13.41,13.36,13.4,16800.0,8.8693,8.8759,8.8428,8.8693,16800.0
2008-04-23 11:10:00,13.4,13.43,13.4,13.4,12800.0,8.8693,8.8892,8.8693,8.8693,12800.0
2008-04-23 11:15:00,13.41,13.44,13.4,13.42,14400.0,8.8759,8.8958,8.8693,8.8825,14400.0
2008-04-23 11:20:00,13.41,13.42,13.36,13.36,20400.0,8.8759,8.8825,8.8428,8.8428,20400.0
2008-04-23 11:25:00,13.36,13.38,13.36,13.38,12000.0,8.8428,8.8561,8.8428,8.8561,12000.0
2008-04-23 11:30:00,13.4,13.45,13.38,13.38,14800.0,8.8693,8.9024,8.8561,8.8561,14800.0
2008-04-23 11:35:00,13.4,13.47,13.4,13.42,20600.0,8.8693,8.9156,8.8693,8.8825,20600.0
2008-04-23 11:40:00,13.43,13.43,13.37,13.38,22400.0,8.8892,8.8892,8.8494,8.8561,22400.0
2008-04-23 11:45:00,13.38,13.44,13.38,13.43,16200.0,8.8561,8.8958,8.8561,8.8892,16200.0
2008-04-23 11:50:00,13.43,13.44,13.4,13.41,11200.0,8.8892,8.8958,8.8693,8.8759,11200.0
2008-04-23 11:55:00,13.4,13.47,13.4,13.4,42600.0,8.8693,8.9156,8.8693,8.8693,42600.0
2008-04-23 12:00:00,13.4,13.4,13.33,13.34,15000.0,8.8693,8.8693,8.823,8.8296,15000.0
2008-04-23 12:05:00,13.35,13.36,13.31,13.31,15800.0,8.8362,8.8428,8.8097,8.8097,15800.0
2008-04-23 12:10:00,13.32,13.37,13.32,13.35,18800.0,8.8164,8.8494,8.8164,8.8362,18800.0
2008-04-23 12:15:00,13.36,13.38,13.31,13.34,13400.0,8.8428,8.8561,8.8097,8.8296,13400.0
2008-04-23 12:20:00,13.35,13.35,13.27,13.29,16200.0,8.8362,8.8362,8.7833,8.7965,16200.0
2008-04-23 12:25:00,13.3,13.34,13.29,13.34,7000.0,8.8031,8.8296,8.7965,8.8296,7000.0
2008-04-23 12:30:00,13.33,13.37,13.3,13.3,19400.0,8.823,8.8494,8.8031,8.8031,19400.0
2008-04-23 12:35:00,13.31,13.33,13.29,13.31,17200.0,8.8097,8.823,8.7965,8.8097,17200.0
2008-04-23 12:40:00,13.31,13.37,13.29,13.29,11800.0,8.8097,8.8494,8.7965,8.7965,11800.0
2008-04-23 12:45:00,13.29,13.31,13.29,13.31,5400.0,8.7965,8.8097,8.7965,8.8097,5400.0
2008-04-23 12:50:00,13.31,13.34,13.31,13.31,10400.0,8.8097,8.8296,8.8097,8.8097,10400.0
2008-04-23 12:55:00,13.31,13.31,13.28,13.3,8200.0,8.8097,8.8097,8.7899,8.8031,8200.0
2008-04-23 13:00:00,13.3,13.35,13.3,13.34,14000.0,8.8031,8.8362,8.8031,8.8296,14000.0
2008-04-23 13:05:00,13.33,13.34,13.29,13.33,12000.0,8.823,8.8296,8.7965,8.823,12000.0
2008-04-23 13:10:00,13.33,13.34,13.3,13.31,9200.0,8.823,8.8296,8.8031,8.8097,9200.0
2008-04-23 13:15:00,13.3,13.31,13.28,13.29,12600.0,8.8031,8.8097,8.7899,8.7965,12600.0
2008-04-23 13:20:00,13.29,13.3,13.29,13.3,10800.0,8.7965,8.8031,8.7965,8.8031,10800.0
2008-04-23 13:25:00,13.3,13.31,13.29,13.3,10000.0,8.8031,8.8097,8.7965,8.8031,10000.0
2008-04-23 13:30:00,13.29,13.3,13.29,13.3,14200.0,8.7965,8.8031,8.7965,8.8031,14200.0
2008-04-23 13:35:00,13.3,13.33,13.28,13.32,19200.0,8.8031,8.823,8.7899,8.8164,19200.0
2008-04-23 13:40:00,13.33,13.34,13.28,13.29,6400.0,8.823,8.8296,8.7899,8.7965,6400.0
2008-04-23 13:45:00,13.3,13.31,13.29,13.3,21800.0,8.8031,8.8097,8.7965,8.8031,21800.0
2008-04-23 13:50:00,13.3,13.31,13.27,13.3,30200.0,8.8031,8.8097,8.7833,8.8031,30200.0
2008-04-23 13:55:00,13.3,13.3,13.28,13.29,4800.0,8.8031,8.8031,8.7899,8.7965,4800.0
2008-04-23 14:00:00,13.3,13.3,13.27,13.29,8600.0,8.8031,8.8031,8.7833,8.7965,8600.0
2008-04-23 14:05:00,13.31,13.31,13.3,13.31,6600.0,8.8097,8.8097,8.8031,8.8097,6600.0
2008-04-23 14:10:00,13.31,13.33,13.3,13.33,35800.0,8.8097,8.823,8.8031,8.823,35800.0
2008-04-23 14:15:00,13.33,13.33,13.31,13.31,12200.0,8.823,8.823,8.8097,8.8097,12200.0
2008-04-23 14:20:00,13.31,13.33,13.29,13.31,13400.0,8.8097,8.823,8.7965,8.8097,13400.0
2008-04-23 14:25:00,13.32,13.32,13.29,13.3,14800.0,8.8164,8.8164,8.7965,8.8031,14800.0
2008-04-23 14:30:00,13.31,13.33,13.3,13.33,38400.0,8.8097,8.823,8.8031,8.823,38400.0
2008-04-23 14:35:00,13.33,13.33,13.28,13.28,33200.0,8.823,8.823,8.7899,8.7899,33200.0
2008-04-23 14:40:00,13.29,13.33,13.27,13.31,26600.0,8.7965,8.823,8.7833,8.8097,26600.0
2008-04-23 14:45:00,13.31,13.31,13.28,13.28,22600.0,8.8097,8.8097,8.7899,8.7899,22600.0
2008-04-23 14:50:00,13.28,13.3,13.28,13.29,35000.0,8.7899,8.8031,8.7899,8.7965,35000.0
2008-04-23 14:55:00,13.3,13.31,13.25,13.25,43800.0,8.8031,8.8097,8.77,8.77,43800.0
2008-04-23 15:00:00,13.26,13.32,13.23,13.28,53600.0,8.7766,8.8164,8.7568,8.7899,53600.0
2008-04-23 15:05:00,13.28,13.3,13.25,13.29,38400.0,8.7899,8.8031,8.77,8.7965,38400.0
2008-04-23 15:10:00,13.29,13.3,13.26,13.27,27800.0,8.7965,8.8031,8.7766,8.7833,27800.0
2008-04-23 15:15:00,13.28,13.31,13.26,13.27,36000.0,8.7899,8.8097,8.7766,8.7833,36000.0
2008-04-23 15:20:00,13.28,13.31,13.27,13.31,29200.0,8.7899,8.8097,8.7833,8.8097,29200.0
2008-04-23 15:25:00,13.31,13.31,13.25,13.26,61000.0,8.8097,8.8097,8.77,8.7766,61000.0
2008-04-23 15:30:00,13.26,13.27,13.25,13.25,53400.0,8.7766,8.7833,8.77,8.77,53400.0
2008-04-23 15:35:00,13.26,13.3,13.24,13.3,89200.0,8.7766,8.8031,8.7634,8.8031,89200.0
2008-04-23 15:40:00,13.29,13.29,13.21,13.23,52800.0,8.7965,8.7965,8.7435,8.7568,52800.0
2008-04-23 15:45:00,13.23,13.24,13.21,13.22,49000.0,8.7568,8.7634,8.7435,8.7502,49000.0
2008-04-23 15:50:00,13.22,13.24,13.2,13.24,75600.0,8.7502,8.7634,8.7369,8.7634,75600.0
2008-04-23 15:55:00,13.24,13.25,13.21,13.25,110400.0,8.7634,8.77,8.7435,8.77,110400.0
2008-04-24 09:30:00,13.26,13.61,13.26,13.31,15000.0,8.7766,9.0083,8.7766,8.8097,15000.0
2008-04-24 09:35:00,13.31,13.31,13.17,13.18,27800.0,8.8097,8.8097,8.7171,8.7237,27800.0
2008-04-24 09:40:00,13.2,13.21,13.16,13.19,41000.0,8.7369,8.7435,8.7105,8.7303,41000.0
2008-04-24 09:45:00,13.19,13.22,13.17,13.2,33000.0,8.7303,8.7502,8.7171,8.7369,33000.0
2008-04-24 09:50:00,13.22,13.25,13.17,13.25,31600.0,8.7502,8.77,8.7171,8.77,31600.0
2008-04-24 09:55:00,13.24,13.27,13.24,13.27,45400.0,8.7634,8.7833,8.7634,8.7833,45400.0
2008-04-24 10:00:00,13.26,13.26,13.1,13.1,61800.0,8.7766,8.7766,8.6707,8.6707,61800.0
2008-04-24 10:05:00,13.11,13.13,13.09,13.11,60000.0,8.6774,8.6906,8.6641,8.6774,60000.0
2008-04-24 10:10:00,13.13,13.17,13.12,13.16,74800.0,8.6906,8.7171,8.684,8.7105,74800.0
2008-04-24 10:15:00,13.16,13.21,13.14,13.2,51400.0,8.7105,8.7435,8.6972,8.7369,51400.0
2008-04-24 10:20:00,13.21,13.21,13.15,13.18,51400.0,8.7435,8.7435,8.7038,8.7237,51400.0
2008-04-24 10:25:00,13.17,13.19,13.14,13.18,57800.0,8.7171,8.7303,8.6972,8.7237,57800.0
2008-04-24 10:30:00,13.18,13.18,13.1,13.14,50400.0,8.7237,8.7237,8.6707,8.6972,50400.0
2008-04-24 10:35:00,13.13,13.19,13.11,13.19,33800.0,8.6906,8.7303,8.6774,8.7303,33800.0
2008-04-24 10:40:00,13.19,13.22,13.19,13.2,39800.0,8.7303,8.7502,8.7303,8.7369,39800.0
2008-04-24 10:45:00,13.2,13.21,13.16,13.19,19200.0,8.7369,8.7435,8.7105,8.7303,19200.0
2008-04-24 10:50:00,13.18,13.22,13.17,13.21,42600.0,8.7237,8.7502,8.7171,8.7435,42600.0
2008-04-24 10:55:00,13.21,13.21,13.18,13.19,33000.0,8.7435,8.7435,8.7237,8.7303,33000.0
2008-04-24 11:00:00,13.18,13.22,13.18,13.21,48800.0,8.7237,8.7502,8.7237,8.7435,48800.0
2008-04-24 11:05:00,13.21,13.22,13.2,13.22,64600.0,8.7435,8.7502,8.7369,8.7502,64600.0
2008-04-24 11:10:00,13.21,13.24,13.21,13.24,17000.0,8.7435,8.7634,8.7435,8.7634,17000.0
2008-04-24 11:15:00,13.24,13.31,13.24,13.31,23000.0,8.7634,8.8097,8.7634,8.8097,23000.0
2008-04-24 11:20:00,13.31,13.37,13.31,13.37,24000.0,8.8097,8.8494,8.8097,8.8494,24000.0
2008-04-24 11:25:00,13.38,13.4,13.37,13.4,15600.0,8.8561,8.8693,8.8494,8.8693,15600.0
2008-04-24 11:30:00,13.4,13.44,13.4,13.43,32600.0,8.8693,8.8958,8.8693,8.8892,32600.0
2008-04-24 11:35:00,13.43,13.49,13.43,13.49,13200.0,8.8892,8.9289,8.8892,8.9289,13200.0
2008-04-24 11:40:00,13.48,13.49,13.47,13.49,25800.0,8.9223,8.9289,8.9156,8.9289,25800.0
2008-04-24 11:45:00,13.49,13.59,13.49,13.59,39800.0,8.9289,8.9951,8.9289,8.9951,39800.0
2008-04-24 11:50:00,13.58,13.61,13.58,13.59,26800.0,8.9884,9.0083,8.9884,8.9951,26800.0
2008-04-24 11:55:00,13.59,13.63,13.58,13.63,30000.0,8.9951,9.0215,8.9884,9.0215,30000.0
2008-04-24 12:00:00,13.63,13.81,13.63,13.79,77800.0,9.0215,9.1407,9.0215,9.1274,77800.0
2008-04-24 12:05:00,13.79,13.81,13.72,13.77,49000.0,9.1274,9.1407,9.0811,9.1142,49000.0
2008-04-24 12:10:00,13.78,13.85,13.77,13.85,28800.0,9.1208,9.1672,9.1142,9.1672,28800.0
2008-04-24 12:15:00,13.85,13.91,13.85,13.86,31200.0,9.1672,9.2069,9.1672,9.1738,31200.0
2008-04-24 12:20:00,13.85,13.85,13.77,13.77,15400.0,9.1672,9.1672,9.1142,9.1142,15400.0
2008-04-24 12:25:00,13.77,13.77,13.72,13.75,18800.0,9.1142,9.1142,9.0811,9.101,18800.0
2008-04-24 12:30:00,13.74,13.84,13.72,13.84,32000.0,9.0943,9.1605,9.0811,9.1605,32000.0
2008-04-24 12:35:00,13.84,13.89,13.79,13.88,19400.0,9.1605,9.1936,9.1274,9.187,19400.0
2008-04-24 12:40:00,13.89,13.9,13.85,13.85,18200.0,9.1936,9.2002,9.1672,9.1672,18200.0
2008-04-24 12:45:00,13.85,13.85,13.79,13.81,19000.0,9.1672,9.1672,9.1274,9.1407,19000.0
2008-04-24 12:50:00,13.81,13.82,13.77,13.81,27400.0,9.1407,9.1473,9.1142,9.1407,27400.0
2008-04-24 12:55:00,13.81,13.81,13.76,13.76,16000.0,9.1407,9.1407,9.1076,9.1076,16000.0
2008-04-24 13:00:00,13.77,13.81,13.77,13.81,20800.0,9.1142,9.1407,9.1142,9.1407,20800.0
2008-04-24 13:05:00,13.81,13.85,13.79,13.81,28800.0,9.1407,9.1672,9.1274,9.1407,28800.0
2008-04-24 13:10:00,13.81,13.81,13.73,13.74,32800.0,9.1407,9.1407,9.0877,9.0943,32800.0
2008-04-24 13:15:00,13.75,13.75,13.72,13.74,19000.0,9.101,9.101,9.0811,9.0943,19000.0
2008-04-24 13:20:00,13.74,13.74,13.65,13.69,43200.0,9.0943,9.0943,9.0348,9.0613,43200.0
2008-04-24 13:25:00,13.69,13.69,13.63,13.67,18400.0,9.0613,9.0613,9.0215,9.048,18400.0
2008-04-24 13:30:00,13.67,13.7,13.66,13.7,17200.0,9.048,9.0679,9.0414,9.0679,17200.0
2008-04-24 13:35:00,13.69,13.69,13.65,13.69,25800.0,9.0613,9.0613,9.0348,9.0613,25800.0
2008-04-24 13:40:00,13.69,13.71,13.6,13.63,26600.0,9.0613,9.0745,9.0017,9.0215,26600.0
2008-04-24 13:45:00,13.63,13.68,13.62,13.67,17000.0,9.0215,9.0546,9.0149,9.048,17000.0
2008-04-24 13:50:00,13.67,13.68,13.64,13.65,14800.0,9.048,9.0546,9.0282,9.0348,14800.0
2008-04-24 13:55:00,13.67,13.7,13.62,13.63,25000.0,9.048,9.0679,9.0149,9.0215,25000.0
2008-04-24 14:00:00,13.63,13.67,13.6,13.67,40600.0,9.0215,9.048,9.0017,9.048,40600.0
2008-04-24 14:05:00,13.68,13.72,13.66,13.72,39400.0,9.0546,9.0811,9.0414,9.0811,39400.0
2008-04-24 14:10:00,13.72,13.77,13.71,13.77,25000.0,9.0811,9.1142,9.0745,9.1142,25000.0
2008-04-24 14:15:00,13.78,13.79,13.76,13.78,20800.0,9.1208,9.1274,9.1076,9.1208,20800.0
2008-04-24 14:20:00,13.79,13.81,13.78,13.81,20800.0,9.1274,9.1407,9.1208,9.1407,20800.0
2008-04-24 14:25:00,13.81,13.85,13.79,13.82,44000.0,9.1407,9.1672,9.1274,9.1473,44000.0
2008-04-24 14:30:00,13.83,13.83,13.79,13.79,27400.0,9.1539,9.1539,9.1274,9.1274,27400.0
2008-04-24 14:35:00,13.8,13.81,13.77,13.81,24600.0,9.1341,9.1407,9.1142,9.1407,24600.0
2008-04-24 14:40:00,13.81,13.82,13.81,13.81,17200.0,9.1407,9.1473,9.1407,9.1407,17200.0
2008-04-24 14:45:00,13.82,13.9,13.82,13.84,32000.0,9.1473,9.2002,9.1473,9.1605,32000.0
2008-04-24 14:50:00,13.85,13.88,13.84,13.86,28000.0,9.1672,9.187,9.1605,9.1738,28000.0
2008-04-24 14:55:00,13.86,13.86,13.81,13.81,20000.0,9.1738,9.1738,9.1407,9.1407,20000.0
2008-04-24 15:00:00,13.81,13.85,13.77,13.83,40600.0,9.1407,9.1672,9.1142,9.1539,40600.0
2008-04-24 15:05:00,13.85,13.86,13.78,13.78,41000.0,9.1672,9.1738,9.1208,9.1208,41000.0
2008-04-24 15:10:00,13.8,13.8,13.72,13.72,65400.0,9.1341,9.1341,9.0811,9.0811,65400.0
2008-04-24 15:15:00,13.72,13.73,13.63,13.64,93800.0,9.0811,9.0877,9.0215,9.0282,93800.0
2008-04-24 15:20:00,13.65,13.65,13.56,13.6,77400.0,9.0348,9.0348,8.9752,9.0017,77400.0
2008-04-24 15:25:00,13.59,13.61,13.58,13.59,47600.0,8.9951,9.0083,8.9884,8.9951,47600.0
2008-04-24 15:30:00,13.6,13.61,13.56,13.6,78400.0,9.0017,9.0083,8.9752,9.0017,78400.0
2008-04-24 15:35:00,13.61,13.64,13.58,13.6,94400.0,9.0083,9.0282,8.9884,9.0017,94400.0
2008-04-24 15:40:00,13.61,13.61,13.47,13.47,62000.0,9.0083,9.0083,8.9156,8.9156,62000.0
2008-04-24 15:45:00,13.48,13.55,13.47,13.54,124800.0,8.9223,8.9686,8.9156,8.962,124800.0
2008-04-24 15:50:00,13.55,13.57,13.53,13.53,79800.0,8.9686,8.9818,8.9553,8.9553,79800.0
2008-04-24 15:55:00,13.54,13.55,13.51,13.53,103200.0,8.962,8.9686,8.9421,8.9553,103200.0
2008-04-25 09:30:00,13.53,13.68,13.53,13.59,32800.0,8.9553,9.0546,8.9553,8.9951,32800.0
2008-04-25 09:35:00,13.6,13.67,13.57,13.63,59800.0,9.0017,9.048,8.9818,9.0215,59800.0
2008-04-25 09:40:00,13.63,13.84,13.63,13.8,80000.0,9.0215,9.1605,9.0215,9.1341,80000.0
2008-04-25 09:45:00,13.79,13.82,13.67,13.67,53800.0,9.1274,9.1473,9.048,9.048,53800.0
2008-04-25 09:50:00,13.67,13.9,13.66,13.81,33200.0,9.048,9.2002,9.0414,9.1407,33200.0
2008-04-25 09:55:00,13.78,13.81,13.66,13.67,20600.0,9.1208,9.1407,9.0414,9.048,20600.0
2008-04-25 10:00:00,13.69,13.71,13.65,13.67,19200.0,9.0613,9.0745,9.0348,9.048,19200.0
2008-04-25 10:05:00,13.67,13.72,13.65,13.65,18200.0,9.048,9.0811,9.0348,9.0348,18200.0
2008-04-25 10:10:00,13.65,13.68,13.65,13.68,15200.0,9.0348,9.0546,9.0348,9.0546,15200.0
2008-04-25 10:15:00,13.67,13.68,13.6,13.63,27000.0,9.048,9.0546,9.0017,9.0215,27000.0
2008-04-25 10:20:00,13.63,13.67,13.63,13.65,33800.0,9.0215,9.048,9.0215,9.0348,33800.0
2008-04-25 10:25:00,13.65,13.67,13.62,13.64,20000.0,9.0348,9.048,9.0149,9.0282,20000.0
2008-04-25 10:30:00,13.64,13.67,13.6,13.61,36200.0,9.0282,9.048,9.0017,9.0083,36200.0
2008-04-25 10:35:00,13.63,13.65,13.54,13.55,24600.0,9.0215,9.0348,8.962,8.9686,24600.0
2008-04-25 10:40:00,13.53,13.55,13.47,13.49,70600.0,8.9553,8.9686,8.9156,8.9289,70600.0
2008-04-25 10:45:00,13.48,13.49,13.4,13.43,60400.0,8.9223,8.9289,8.8693,8.8892,60400.0
2008-04-25 10:50:00,13.43,13.5,13.38,13.43,40800.0,8.8892,8.9355,8.8561,8.8892,40800.0
2008-04-25 10:55:00,13.44,13.45,13.39,13.45,25600.0,8.8958,8.9024,8.8627,8.9024,25600.0
2008-04-25 11:00:00,13.43,13.53,13.43,13.52,22200.0,8.8892,8.9553,8.8892,8.9487,22200.0
2008-04-25 11:05:00,13.52,13.53,13.51,13.52,13200.0,8.9487,8.9553,8.9421,8.9487,13200.0
2008-04-25 11:10:00,13.52,13.55,13.43,13.44,21000.0,8.9487,8.9686,8.8892,8.8958,21000.0
2008-04-25 11:15:00,13.44,13.46,13.36,13.38,31800.0,8.8958,8.909,8.8428,8.8561,31800.0
2008-04-25 11:20:00,13.38,13.44,13.38,13.4,14000.0,8.8561,8.8958,8.8561,8.8693,14000.0
2008-04-25 11:25:00,13.41,13.44,13.4,13.43,12600.0,8.8759,8.8958,8.8693,8.8892,12600.0
2008-04-25 11:30:00,13.44,13.47,13.42,13.42,11800.0,8.8958,8.9156,8.8825,8.8825,11800.0
2008-04-25 11:35:00,13.44,13.44,13.4,13.42,10000.0,8.8958,8.8958,8.8693,8.8825,10000.0
2008-04-25 11:40:00,13.42,13.5,13.42,13.5,15600.0,8.8825,8.9355,8.8825,8.9355,15600.0
2008-04-25 11:45:00,13.49,13.52,13.49,13.5,19800.0,8.9289,8.9487,8.9289,8.9355,19800.0
2008-04-25 11:50:00,13.52,13.6,13.52,13.6,30000.0,8.9487,9.0017,8.9487,9.0017,30000.0
2008-04-25 11:55:00,13.59,13.68,13.59,13.63,21800.0,8.9951,9.0546,8.9951,9.0215,21800.0
2008-04-25 12:00:00,13.63,13.63,13.58,13.6,11600.0,9.0215,9.0215,8.9884,9.0017,11600.0
2008-04-25 12:05:00,13.58,13.63,13.58,13.63,18000.0,8.9884,9.0215,8.9884,9.0215,18000.0
2008-04-25 12:10:00,13.63,13.71,13.63,13.63,32000.0,9.0215,9.0745,9.0215,9.0215,32000.0
2008-04-25 12:15:00,13.63,13.64,13.62,13.63,3800.0,9.0215,9.0282,9.0149,9.0215,3800.0
2008-04-25 12:20:00,13.63,13.65,13.63,13.65,2000.0,9.0215,9.0348,9.0215,9.0348,2000.0
2008-04-25 12:25:00,13.65,13.65,13.61,13.61,11200.0,9.0348,9.0348,9.0083,9.0083,11200.0
2008-04-25 12:30:00,13.64,13.65,13.63,13.65,2800.0,9.0282,9.0348,9.0215,9.0348,2800.0
2008-04-25 12:35:00,13.63,13.65,13.63,13.65,8200.0,9.0215,9.0348,9.0215,9.0348,8200.0
2008-04-25 12:40:00,13.65,13.71,13.63,13.71,18200.0,9.0348,9.0745,9.0215,9.0745,18200.0
2008-04-25 12:45:00,13.7,13.71,13.67,13.67,15800.0,9.0679,9.0745,9.048,9.048,15800.0
2008-04-25 12:50:00,13.67,13.7,13.63,13.7,10800.0,9.048,9.0679,9.0215,9.0679,10800.0
2008-04-25 12:55:00,13.69,13.7,13.63,13.65,9200.0,9.0613,9.0679,9.0215,9.0348,9200.0
2008-04-25 13:00:00,13.65,13.71,13.65,13.67,9800.0,9.0348,9.0745,9.0348,9.048,9800.0
2008-04-25 13:05:00,13.7,13.77,13.69,13.69,40000.0,9.0679,9.1142,9.0613,9.0613,40000.0
2008-04-25 13:10:00,13.73,13.78,13.67,13.68,22800.0,9.0877,9.1208,9.048,9.0546,22800.0
2008-04-25 13:15:00,13.68,13.72,13.63,13.68,20000.0,9.0546,9.0811,9.0215,9.0546,20000.0
2008-04-25 13:20:00,13.69,13.72,13.67,13.72,6600.0,9.0613,9.0811,9.048,9.0811,6600.0
2008-04-25 13:25:00,13.72,13.76,13.7,13.71,15400.0,9.0811,9.1076,9.0679,9.0745,15400.0
2008-04-25 13:30:00,13.71,13.76,13.71,13.74,19600.0,9.0745,9.1076,9.0745,9.0943,19600.0
2008-04-25 13:35:00,13.74,13.76,13.72,13.74,15600.0,9.0943,9.1076,9.0811,9.0943,15600.0
2008-04-25 13:40:00,13.74,13.75,13.74,13.75,8000.0,9.0943,9.101,9.0943,9.101,8000.0
2008-04-25 13:45:00,13.75,13.75,13.71,13.74,9800.0,9.101,9.101,9.0745,9.0943,9800.0
2008-04-25 13:50:00,13.73,13.74,13.72,13.74,3800.0,9.0877,9.0943,9.0811,9.0943,3800.0
2008-04-25 13:55:00,13.74,13.78,13.74,13.78,19400.0,9.0943,9.1208,9.0943,9.1208,19400.0
2008-04-25 14:00:00,13.77,13.78,13.76,13.77,9800.0,9.1142,9.1208,9.1076,9.1142,9800.0
2008-04-25 14:05:00,13.77,13.81,13.77,13.81,20400.0,9.1142,9.1407,9.1142,9.1407,20400.0
2008-04-25 14:10:00,13.81,13.96,13.81,13.88,29000.0,9.1407,9.24,9.1407,9.187,29000.0
2008-04-25 14:15:00,13.86,13.96,13.84,13.87,32600.0,9.1738,9.24,9.1605,9.1804,32600.0
2008-04-25 14:20:00,13.87,13.9,13.87,13.88,13400.0,9.1804,9.2002,9.1804,9.187,13400.0
2008-04-25 14:25:00,13.86,13.96,13.86,13.94,28000.0,9.1738,9.24,9.1738,9.2267,28000.0
2008-04-25 14:30:00,13.94,13.94,13.9,13.91,12200.0,9.2267,9.2267,9.2002,9.2069,12200.0
2008-04-25 14:35:00,13.89,13.93,13.89,13.93,10400.0,9.1936,9.2201,9.1936,9.2201,10400.0
2008-04-25 14:40:00,13.95,14.02,13.95,14.02,14400.0,9.2333,9.2797,9.2333,9.2797,14400.0
2008-04-25 14:45:00,14.02,14.07,14.02,14.02,20600.0,9.2797,9.3128,9.2797,9.2797,20600.0
2008-04-25 14:50:00,14.02,14.04,13.99,14.0,27600.0,9.2797,9.2929,9.2598,9.2664,27600.0
2008-04-25 14:55:00,13.99,14.01,13.97,14.0,15000.0,9.2598,9.2731,9.2466,9.2664,15000.0
2008-04-25 15:00:00,14.0,14.06,13.99,14.05,46600.0,9.2664,9.3062,9.2598,9.2995,46600.0
2008-04-25 15:05:00,14.05,14.05,14.0,14.04,26600.0,9.2995,9.2995,9.2664,9.2929,26600.0
2008-04-25 15:10:00,14.05,14.1,14.03,14.07,33800.0,9.2995,9.3326,9.2863,9.3128,33800.0
2008-04-25 15:15:00,14.07,14.1,14.06,14.1,36000.0,9.3128,9.3326,9.3062,9.3326,36000.0
2008-04-25 15:20:00,14.1,14.1,14.06,14.1,57400.0,9.3326,9.3326,9.3062,9.3326,57400.0
2008-04-25 15:25:00,14.1,14.1,14.02,14.02,37000.0,9.3326,9.3326,9.2797,9.2797,37000.0
2008-04-25 15:30:00,14.01,14.02,13.95,13.96,47000.0,9.2731,9.2797,9.2333,9.24,47000.0
2008-04-25 15:35:00,13.97,13.97,13.93,13.94,102600.0,9.2466,9.2466,9.2201,9.2267,102600.0
2008-04-25 15:40:00,13.94,13.94,13.89,13.9,60200.0,9.2267,9.2267,9.1936,9.2002,60200.0
2008-04-25 15:45:00,13.9,13.9,13.83,13.9,78600.0,9.2002,9.2002,9.1539,9.2002,78600.0
2008-04-25 15:50:00,13.9,13.9,13.86,13.88,105400.0,9.2002,9.2002,9.1738,9.187,105400.0
2008-04-25 15:55:00,13.87,13.88,13.78,13.86,141000.0,9.1804,9.187,9.1208,9.1738,141000.0
2008-04-28 09:30:00,13.49,13.65,13.47,13.55,36600.0,8.9289,9.0348,8.9156,8.9686,36600.0
2008-04-28 09:35:00,13.52,13.53,13.47,13.47,14600.0,8.9487,8.9553,8.9156,8.9156,14600.0
2008-04-28 09:40:00,13.49,13.52,13.45,13.51,14400.0,8.9289,8.9487,8.9024,8.9421,14400.0
2008-04-28 09:45:00,13.52,13.58,13.45,13.58,23600.0,8.9487,8.9884,8.9024,8.9884,23600.0
2008-04-28 09:50:00,13.57,13.57,13.47,13.52,18800.0,8.9818,8.9818,8.9156,8.9487,18800.0
2008-04-28 09:55:00,13.53,13.6,13.52,13.59,21200.0,8.9553,9.0017,8.9487,8.9951,21200.0
2008-04-28 10:00:00,13.6,13.65,13.58,13.6,23800.0,9.0017,9.0348,8.9884,9.0017,23800.0
2008-04-28 10:05:00,13.59,13.61,13.55,13.56,5800.0,8.9951,9.0083,8.9686,8.9752,5800.0
2008-04-28 10:10:00,13.59,13.7,13.59,13.7,7000.0,8.9951,9.0679,8.9951,9.0679,7000.0
2008-04-28 10:15:00,13.71,13.72,13.65,13.65,22800.0,9.0745,9.0811,9.0348,9.0348,22800.0
2008-04-28 10:20:00,13.65,13.67,13.63,13.65,8400.0,9.0348,9.048,9.0215,9.0348,8400.0
2008-04-28 10:25:00,13.65,13.65,13.58,13.58,4800.0,9.0348,9.0348,8.9884,8.9884,4800.0
2008-04-28 10:30:00,13.58,13.63,13.56,13.62,18000.0,8.9884,9.0215,8.9752,9.0149,18000.0
2008-04-28 10:35:00,13.63,13.68,13.62,13.68,37200.0,9.0215,9.0546,9.0149,9.0546,37200.0
2008-04-28 10:40:00,13.66,13.71,13.63,13.68,25000.0,9.0414,9.0745,9.0215,9.0546,25000.0
2008-04-28 10:45:00,13.68,13.71,13.68,13.7,28000.0,9.0546,9.0745,9.0546,9.0679,28000.0
2008-04-28 10:50:00,13.69,13.72,13.63,13.63,14000.0,9.0613,9.0811,9.0215,9.0215,14000.0
2008-04-28 10:55:00,13.65,13.74,13.65,13.74,9800.0,9.0348,9.0943,9.0348,9.0943,9800.0
2008-04-28 11:00:00,13.74,13.79,13.72,13.79,12200.0,9.0943,9.1274,9.0811,9.1274,12200.0
2008-04-28 11:05:00,13.79,13.84,13.79,13.81,34000.0,9.1274,9.1605,9.1274,9.1407,34000.0
2008-04-28 11:10:00,13.81,13.81,13.75,13.76,31400.0,9.1407,9.1407,9.101,9.1076,31400.0
2008-04-28 11:15:00,13.76,13.76,13.66,13.68,27200.0,9.1076,9.1076,9.0414,9.0546,27200.0
2008-04-28 11:20:00,13.68,13.78,13.68,13.76,16400.0,9.0546,9.1208,9.0546,9.1076,16400.0
2008-04-28 11:25:00,13.76,13.81,13.76,13.8,5000.0,9.1076,9.1407,9.1076,9.1341,5000.0
2008-04-28 11:30:00,13.8,13.82,13.72,13.75,53800.0,9.1341,9.1473,9.0811,9.101,53800.0
2008-04-28 11:35:00,13.75,13.77,13.7,13.75,30800.0,9.101,9.1142,9.0679,9.101,30800.0
2008-04-28 11:40:00,13.75,13.75,13.7,13.71,12800.0,9.101,9.101,9.0679,9.0745,12800.0
2008-04-28 11:45:00,13.7,13.71,13.63,13.65,21400.0,9.0679,9.0745,9.0215,9.0348,21400.0
2008-04-28 11:50:00,13.67,13.68,13.67,13.68,1000.0,9.048,9.0546,9.048,9.0546,1000.0
2008-04-28 11:55:00,13.68,13.74,13.66,13.72,12600.0,9.0546,9.0943,9.0414,9.0811,12600.0
2008-04-28 12:00:00,13.72,13.72,13.68,13.68,19600.0,9.0811,9.0811,9.0546,9.0546,19600.0
2008-04-28 12:05:00,13.67,13.7,13.66,13.7,14200.0,9.048,9.0679,9.0414,9.0679,14200.0
2008-04-28 12:10:00,13.7,13.74,13.69,13.72,13200.0,9.0679,9.0943,9.0613,9.0811,13200.0
2008-04-28 12:15:00,13.71,13.77,13.69,13.7,29000.0,9.0745,9.1142,9.0613,9.0679,29000.0
2008-04-28 12:20:00,13.7,13.76,13.7,13.76,8200.0,9.0679,9.1076,9.0679,9.1076,8200.0
2008-04-28 12:25:00,13.76,13.8,13.76,13.78,13400.0,9.1076,9.1341,9.1076,9.1208,13400.0
2008-04-28 12:30:00,13.78,13.8,13.75,13.79,17600.0,9.1208,9.1341,9.101,9.1274,17600.0
2008-04-28 12:35:00,13.79,13.8,13.76,13.79,9400.0,9.1274,9.1341,9.1076,9.1274,9400.0
2008-04-28 12:40:00,13.78,13.8,13.75,13.78,17600.0,9.1208,9.1341,9.101,9.1208,17600.0
2008-04-28 12:45:00,13.78,13.79,13.74,13.77,14400.0,9.1208,9.1274,9.0943,9.1142,14400.0
2008-04-28 12:50:00,13.76,13.77,13.71,13.73,15400.0,9.1076,9.1142,9.0745,9.0877,15400.0
2008-04-28 12:55:00,13.74,13.75,13.74,13.74,3200.0,9.0943,9.101,9.0943,9.0943,3200.0
2008-04-28 13:00:00,13.75,13.8,13.74,13.8,20000.0,9.101,9.1341,9.0943,9.1341,20000.0
2008-04-28 13:05:00,13.79,13.8,13.78,13.79,40000.0,9.1274,9.1341,9.1208,9.1274,40000.0
2008-04-28 13:10:00,13.8,13.81,13.78,13.81,11000.0,9.1341,9.1407,9.1208,9.1407,11000.0
2008-04-28 13:15:00,13.81,13.82,13.77,13.82,23200.0,9.1407,9.1473,9.1142,9.1473,23200.0
2008-04-28 13:20:00,13.81,13.83,13.81,13.83,13200.0,9.1407,9.1539,9.1407,9.1539,13200.0
2008-04-28 13:25:00,13.83,13.84,13.82,13.84,31400.0,9.1539,9.1605,9.1473,9.1605,31400.0
2008-04-28 13:30:00,13.85,13.9,13.85,13.87,18600.0,9.1672,9.2002,9.1672,9.1804,18600.0
2008-04-28 13:35:00,13.88,13.9,13.84,13.87,27400.0,9.187,9.2002,9.1605,9.1804,27400.0
2008-04-28 13:40:00,13.88,13.96,13.85,13.85,15600.0,9.187,9.24,9.1672,9.1672,15600.0
2008-04-28 13:45:00,13.88,13.92,13.88,13.92,4400.0,9.187,9.2135,9.187,9.2135,4400.0
2008-04-28 13:50:00,13.92,13.95,13.92,13.94,9600.0,9.2135,9.2333,9.2135,9.2267,9600.0
2008-04-28 13:55:00,13.95,13.95,13.93,13.95,6800.0,9.2333,9.2333,9.2201,9.2333,6800.0
2008-04-28 14:00:00,13.94,13.95,13.93,13.93,2600.0,9.2267,9.2333,9.2201,9.2201,2600.0
2008-04-28 14:05:00,13.93,13.95,13.93,13.95,2600.0,9.2201,9.2333,9.2201,9.2333,2600.0
2008-04-28 14:10:00,13.94,13.94,13.89,13.9,7000.0,9.2267,9.2267,9.1936,9.2002,7000.0
2008-04-28 14:15:00,13.9,13.92,13.85,13.86,24000.0,9.2002,9.2135,9.1672,9.1738,24000.0
2008-04-28 14:20:00,13.85,13.85,13.83,13.84,21200.0,9.1672,9.1672,9.1539,9.1605,21200.0
2008-04-28 14:25:00,13.84,13.85,13.79,13.8,25200.0,9.1605,9.1672,9.1274,9.1341,25200.0
2008-04-28 14:30:00,13.81,13.83,13.81,13.81,12800.0,9.1407,9.1539,9.1407,9.1407,12800.0
2008-04-28 14:35:00,13.81,13.84,13.8,13.81,13800.0,9.1407,9.1605,9.1341,9.1407,13800.0
2008-04-28 14:40:00,13.81,13.87,13.81,13.84,19000.0,9.1407,9.1804,9.1407,9.1605,19000.0
2008-04-28 14:45:00,13.83,13.86,13.83,13.84,10200.0,9.1539,9.1738,9.1539,9.1605,10200.0
2008-04-28 14:50:00,13.84,13.84,13.78,13.8,16800.0,9.1605,9.1605,9.1208,9.1341,16800.0
2008-04-28 14:55:00,13.8,13.81,13.78,13.78,20000.0,9.1341,9.1407,9.1208,9.1208,20000.0
2008-04-28 15:00:00,13.8,13.82,13.79,13.82,17400.0,9.1341,9.1473,9.1274,9.1473,17400.0
2008-04-28 15:05:00,13.82,13.84,13.81,13.81,12200.0,9.1473,9.1605,9.1407,9.1407,12200.0
2008-04-28 15:10:00,13.81,13.85,13.81,13.83,12800.0,9.1407,9.1672,9.1407,9.1539,12800.0
2008-04-28 15:15:00,13.83,13.85,13.82,13.82,12800.0,9.1539,9.1672,9.1473,9.1473,12800.0
2008-04-28 15:20:00,13.82,13.85,13.79,13.8,28600.0,9.1473,9.1672,9.1274,9.1341,28600.0
2008-04-28 15:25:00,13.79,13.8,13.71,13.74,32000.0,9.1274,9.1341,9.0745,9.0943,32000.0
2008-04-28 15:30:00,13.73,13.77,13.67,13.67,36400.0,9.0877,9.1142,9.048,9.048,36400.0
2008-04-28 15:35:00,13.68,13.69,13.63,13.64,61200.0,9.0546,9.0613,9.0215,9.0282,61200.0
2008-04-28 15:40:00,13.65,13.65,13.62,13.62,52600.0,9.0348,9.0348,9.0149,9.0149,52600.0
2008-04-28 15:45:00,13.61,13.65,13.58,13.63,41400.0,9.0083,9.0348,8.9884,9.0215,41400.0
2008-04-28 15:50:00,13.63,13.64,13.59,13.61,41200.0,9.0215,9.0282,8.9951,9.0083,41200.0
2008-04-28 15:55:00,13.61,13.65,13.56,13.64,76800.0,9.0083,9.0348,8.9752,9.0282,76800.0
2008-04-29 09:30:00,13.64,13.77,13.64,13.72,15400.0,9.0282,9.1142,9.0282,9.0811,15400.0
2008-04-29 09:35:00,13.76,13.77,13.69,13.69,10400.0,9.1076,9.1142,9.0613,9.0613,10400.0
2008-04-29 09:40:00,13.68,13.72,13.6,13.61,12800.0,9.0546,9.0811,9.0017,9.0083,12800.0
2008-04-29 09:45:00,13.62,13.71,13.61,13.71,8600.0,9.0149,9.0745,9.0083,9.0745,8600.0
2008-04-29 09:50:00,13.7,13.73,13.63,13.7,12000.0,9.0679,9.0877,9.0215,9.0679,12000.0
2008-04-29 09:55:00,13.71,13.74,13.61,13.63,11000.0,9.0745,9.0943,9.0083,9.0215,11000.0
2008-04-29 10:00:00,13.63,13.69,13.54,13.54,26200.0,9.0215,9.0613,8.962,8.962,26200.0
2008-04-29 10:05:00,13.54,13.56,13.44,13.45,21200.0,8.962,8.9752,8.8958,8.9024,21200.0
2008-04-29 10:10:00,13.46,13.49,13.42,13.49,9400.0,8.909,8.9289,8.8825,8.9289,9400.0
2008-04-29 10:15:00,13.49,13.49,13.4,13.46,18600.0,8.9289,8.9289,8.8693,8.909,18600.0
2008-04-29 10:20:00,13.46,13.47,13.45,13.45,13200.0,8.909,8.9156,8.9024,8.9024,13200.0
2008-04-29 10:25:00,13.46,13.48,13.36,13.36,18000.0,8.909,8.9223,8.8428,8.8428,18000.0
2008-04-29 10:30:00,13.36,13.4,13.36,13.38,25200.0,8.8428,8.8693,8.8428,8.8561,25200.0
2008-04-29 10:35:00,13.4,13.45,13.4,13.45,10200.0,8.8693,8.9024,8.8693,8.9024,10200.0
2008-04-29 10:40:00,13.45,13.46,13.42,13.45,5400.0,8.9024,8.909,8.8825,8.9024,5400.0
2008-04-29 10:45:00,13.45,13.45,13.42,13.44,9400.0,8.9024,8.9024,8.8825,8.8958,9400.0
2008-04-29 10:50:00,13.44,13.45,13.42,13.44,6600.0,8.8958,8.9024,8.8825,8.8958,6600.0
2008-04-29 10:55:00,13.44,13.45,13.44,13.45,3200.0,8.8958,8.9024,8.8958,8.9024,3200.0
2008-04-29 11:00:00,13.43,13.43,13.36,13.37,21400.0,8.8892,8.8892,8.8428,8.8494,21400.0
2008-04-29 11:05:00,13.37,13.38,13.37,13.38,3800.0,8.8494,8.8561,8.8494,8.8561,3800.0
2008-04-29 11:10:00,13.38,13.38,13.37,13.37,3600.0,8.8561,8.8561,8.8494,8.8494,3600.0
2008-04-29 11:15:00,13.38,13.41,13.37,13.41,4400.0,8.8561,8.8759,8.8494,8.8759,4400.0
2008-04-29 11:20:00,13.42,13.42,13.36,13.38,9000.0,8.8825,8.8825,8.8428,8.8561,9000.0
2008-04-29 11:25:00,13.38,13.38,13.34,13.35,27000.0,8.8561,8.8561,8.8296,8.8362,27000.0
2008-04-29 11:30:00,13.35,13.38,13.35,13.38,8200.0,8.8362,8.8561,8.8362,8.8561,8200.0
2008-04-29 11:35:00,13.38,13.38,13.35,13.38,18600.0,8.8561,8.8561,8.8362,8.8561,18600.0
2008-04-29 11:40:00,13.38,13.39,13.35,13.39,13400.0,8.8561,8.8627,8.8362,8.8627,13400.0
2008-04-29 11:45:00,13.39,13.4,13.31,13.33,31000.0,8.8627,8.8693,8.8097,8.823,31000.0
2008-04-29 11:50:00,13.34,13.37,13.31,13.35,33400.0,8.8296,8.8494,8.8097,8.8362,33400.0
2008-04-29 11:55:00,13.35,13.37,13.33,13.36,19400.0,8.8362,8.8494,8.823,8.8428,19400.0
2008-04-29 12:00:00,13.35,13.4,13.34,13.38,16400.0,8.8362,8.8693,8.8296,8.8561,16400.0
2008-04-29 12:05:00,13.4,13.4,13.35,13.36,23000.0,8.8693,8.8693,8.8362,8.8428,23000.0
2008-04-29 12:10:00,13.36,13.4,13.35,13.37,41000.0,8.8428,8.8693,8.8362,8.8494,41000.0
2008-04-29 12:15:00,13.37,13.38,13.36,13.38,16600.0,8.8494,8.8561,8.8428,8.8561,16600.0
2008-04-29 12:20:00,13.38,13.4,13.32,13.4,76200.0,8.8561,8.8693,8.8164,8.8693,76200.0
2008-04-29 12:25:00,13.4,13.4,13.36,13.4,24000.0,8.8693,8.8693,8.8428,8.8693,24000.0
2008-04-29 12:30:00,13.4,13.42,13.39,13.42,13600.0,8.8693,8.8825,8.8627,8.8825,13600.0
2008-04-29 12:35:00,13.41,13.44,13.38,13.43,10800.0,8.8759,8.8958,8.8561,8.8892,10800.0
2008-04-29 12:40:00,13.44,13.44,13.38,13.39,17200.0,8.8958,8.8958,8.8561,8.8627,17200.0
2008-04-29 12:45:00,13.4,13.44,13.39,13.43,6600.0,8.8693,8.8958,8.8627,8.8892,6600.0
2008-04-29 12:50:00,13.43,13.43,13.38,13.38,16200.0,8.8892,8.8892,8.8561,8.8561,16200.0
2008-04-29 12:55:00,13.38,13.4,13.37,13.37,9600.0,8.8561,8.8693,8.8494,8.8494,9600.0
2008-04-29 13:00:00,13.37,13.38,13.35,13.37,15600.0,8.8494,8.8561,8.8362,8.8494,15600.0
2008-04-29 13:05:00,13.37,13.42,13.36,13.42,21400.0,8.8494,8.8825,8.8428,8.8825,21400.0
2008-04-29 13:10:00,13.42,13.43,13.37,13.37,15000.0,8.8825,8.8892,8.8494,8.8494,15000.0
2008-04-29 13:15:00,13.38,13.39,13.37,13.38,9800.0,8.8561,8.8627,8.8494,8.8561,9800.0
2008-04-29 13:20:00,13.38,13.41,13.38,13.41,8000.0,8.8561,8.8759,8.8561,8.8759,8000.0
2008-04-29 13:25:00,13.41,13.41,13.37,13.37,14400.0,8.8759,8.8759,8.8494,8.8494,14400.0
2008-04-29 13:30:00,13.38,13.45,13.38,13.45,12600.0,8.8561,8.9024,8.8561,8.9024,12600.0
2008-04-29 13:35:00,13.45,13.5,13.45,13.49,15800.0,8.9024,8.9355,8.9024,8.9289,15800.0
2008-04-29 13:40:00,13.48,13.49,13.46,13.46,12400.0,8.9223,8.9289,8.909,8.909,12400.0
2008-04-29 13:45:00,13.46,13.49,13.46,13.49,6800.0,8.909,8.9289,8.909,8.9289,6800.0
2008-04-29 13:50:00,13.48,13.51,13.47,13.49,12600.0,8.9223,8.9421,8.9156,8.9289,12600.0
2008-04-29 13:55:00,13.49,13.5,13.49,13.5,11200.0,8.9289,8.9355,8.9289,8.9355,11200.0
2008-04-29 14:00:00,13.5,13.51,13.49,13.51,19600.0,8.9355,8.9421,8.9289,8.9421,19600.0
2008-04-29 14:05:00,13.51,13.54,13.5,13.52,16800.0,8.9421,8.962,8.9355,8.9487,16800.0
2008-04-29 14:10:00,13.52,13.56,13.49,13.56,27600.0,8.9487,8.9752,8.9289,8.9752,27600.0
2008-04-29 14:15:00,13.56,13.58,13.54,13.56,26600.0,8.9752,8.9884,8.962,8.9752,26600.0
2008-04-29 14:20:00,13.56,13.61,13.55,13.6,28800.0,8.9752,9.0083,8.9686,9.0017,28800.0
2008-04-29 14:25:00,13.6,13.66,13.58,13.64,37200.0,9.0017,9.0414,8.9884,9.0282,37200.0
2008-04-29 14:30:00,13.64,13.7,13.63,13.68,43200.0,9.0282,9.0679,9.0215,9.0546,43200.0
2008-04-29 14:35:00,13.67,13.68,13.64,13.66,23800.0,9.048,9.0546,9.0282,9.0414,23800.0
2008-04-29 14:40:00,13.66,13.77,13.66,13.72,23400.0,9.0414,9.1142,9.0414,9.0811,23400.0
2008-04-29 14:45:00,13.72,13.73,13.7,13.71,24600.0,9.0811,9.0877,9.0679,9.0745,24600.0
2008-04-29 14:50:00,13.71,13.76,13.71,13.74,15600.0,9.0745,9.1076,9.0745,9.0943,15600.0
2008-04-29 14:55:00,13.74,13.77,13.73,13.74,22000.0,9.0943,9.1142,9.0877,9.0943,22000.0
2008-04-29 15:00:00,13.74,13.77,13.74,13.76,10600.0,9.0943,9.1142,9.0943,9.1076,10600.0
2008-04-29 15:05:00,13.76,13.76,13.7,13.7,36200.0,9.1076,9.1076,9.0679,9.0679,36200.0
2008-04-29 15:10:00,13.7,13.7,13.68,13.69,61400.0,9.0679,9.0679,9.0546,9.0613,61400.0
2008-04-29 15:15:00,13.69,13.7,13.67,13.7,27200.0,9.0613,9.0679,9.048,9.0679,27200.0
2008-04-29 15:20:00,13.7,13.7,13.65,13.65,21200.0,9.0679,9.0679,9.0348,9.0348,21200.0
2008-04-29 15:25:00,13.65,13.65,13.63,13.63,24600.0,9.0348,9.0348,9.0215,9.0215,24600.0
2008-04-29 15:30:00,13.63,13.68,13.63,13.68,24600.0,9.0215,9.0546,9.0215,9.0546,24600.0
2008-04-29 15:35:00,13.67,13.69,13.64,13.69,37200.0,9.048,9.0613,9.0282,9.0613,37200.0
2008-04-29 15:40:00,13.68,13.73,13.66,13.7,46800.0,9.0546,9.0877,9.0414,9.0679,46800.0
2008-04-29 15:45:00,13.7,13.71,13.67,13.67,24800.0,9.0679,9.0745,9.048,9.048,24800.0
2008-04-29 15:50:00,13.67,13.67,13.63,13.64,35000.0,9.048,9.048,9.0215,9.0282,35000.0
2008-04-29 15:55:00,13.64,13.69,13.62,13.69,57400.0,9.0282,9.0613,9.0149,9.0613,57400.0
2008-04-30 09:30:00,13.77,13.84,13.74,13.84,7200.0,9.1142,9.1605,9.0943,9.1605,7200.0
2008-04-30 09:35:00,13.84,13.84,13.8,13.83,44800.0,9.1605,9.1605,9.1341,9.1539,44800.0
2008-04-30 09:40:00,13.83,13.86,13.8,13.81,32400.0,9.1539,9.1738,9.1341,9.1407,32400.0
2008-04-30 09:45:00,13.84,13.85,13.74,13.83,43200.0,9.1605,9.1672,9.0943,9.1539,43200.0
2008-04-30 09:50:00,13.82,13.85,13.72,13.72,92600.0,9.1473,9.1672,9.0811,9.0811,92600.0
2008-04-30 09:55:00,13.72,13.78,13.72,13.77,46000.0,9.0811,9.1208,9.0811,9.1142,46000.0
2008-04-30 10:00:00,13.77,13.78,13.67,13.73,76600.0,9.1142,9.1208,9.048,9.0877,76600.0
2008-04-30 10:05:00,13.74,13.78,13.71,13.75,20000.0,9.0943,9.1208,9.0745,9.101,20000.0
2008-04-30 10:10:00,13.75,13.77,13.63,13.63,22600.0,9.101,9.1142,9.0215,9.0215,22600.0
2008-04-30 10:15:00,13.62,13.65,13.55,13.58,16000.0,9.0149,9.0348,8.9686,8.9884,16000.0
2008-04-30 10:20:00,13.56,13.63,13.54,13.6,20000.0,8.9752,9.0215,8.962,9.0017,20000.0
2008-04-30 10:25:00,13.59,13.59,13.43,13.44,27200.0,8.9951,8.9951,8.8892,8.8958,27200.0
2008-04-30 10:30:00,13.45,13.63,13.45,13.57,26000.0,8.9024,9.0215,8.9024,8.9818,26000.0
2008-04-30 10:35:00,13.58,13.58,13.56,13.56,6600.0,8.9884,8.9884,8.9752,8.9752,6600.0
2008-04-30 10:40:00,13.56,13.62,13.55,13.61,29200.0,8.9752,9.0149,8.9686,9.0083,29200.0
2008-04-30 10:45:00,13.62,13.62,13.56,13.58,8200.0,9.0149,9.0149,8.9752,8.9884,8200.0
2008-04-30 10:50:00,13.58,13.61,13.58,13.61,4200.0,8.9884,9.0083,8.9884,9.0083,4200.0
2008-04-30 10:55:00,13.6,13.65,13.6,13.64,32800.0,9.0017,9.0348,9.0017,9.0282,32800.0
2008-04-30 11:00:00,13.63,13.65,13.62,13.65,13400.0,9.0215,9.0348,9.0149,9.0348,13400.0
2008-04-30 11:05:00,13.65,13.65,13.63,13.63,10600.0,9.0348,9.0348,9.0215,9.0215,10600.0
2008-04-30 11:10:00,13.63,13.63,13.62,13.63,13800.0,9.0215,9.0215,9.0149,9.0215,13800.0
2008-04-30 11:15:00,13.63,13.64,13.62,13.63,11000.0,9.0215,9.0282,9.0149,9.0215,11000.0
2008-04-30 11:20:00,13.63,13.65,13.62,13.63,25000.0,9.0215,9.0348,9.0149,9.0215,25000.0
2008-04-30 11:25:00,13.63,13.63,13.61,13.61,16000.0,9.0215,9.0215,9.0083,9.0083,16000.0
2008-04-30 11:30:00,13.62,13.65,13.61,13.61,16000.0,9.0149,9.0348,9.0083,9.0083,16000.0
2008-04-30 11:35:00,13.62,13.62,13.6,13.62,14600.0,9.0149,9.0149,9.0017,9.0149,14600.0
2008-04-30 11:40:00,13.61,13.62,13.6,13.6,9000.0,9.0083,9.0149,9.0017,9.0017,9000.0
2008-04-30 11:45:00,13.6,13.6,13.51,13.51,23000.0,9.0017,9.0017,8.9421,8.9421,23000.0
2008-04-30 11:50:00,13.52,13.53,13.47,13.48,30200.0,8.9487,8.9553,8.9156,8.9223,30200.0
2008-04-30 11:55:00,13.48,13.51,13.47,13.51,25200.0,8.9223,8.9421,8.9156,8.9421,25200.0
2008-04-30 12:00:00,13.51,13.51,13.46,13.47,36000.0,8.9421,8.9421,8.909,8.9156,36000.0
2008-04-30 12:05:00,13.47,13.47,13.4,13.43,43400.0,8.9156,8.9156,8.8693,8.8892,43400.0
2008-04-30 12:10:00,13.43,13.43,13.33,13.42,67600.0,8.8892,8.8892,8.823,8.8825,67600.0
2008-04-30 12:15:00,13.43,13.43,13.33,13.36,22000.0,8.8892,8.8892,8.823,8.8428,22000.0
2008-04-30 12:20:00,13.36,13.37,13.21,13.31,65400.0,8.8428,8.8494,8.7435,8.8097,65400.0
2008-04-30 12:25:00,13.31,13.33,13.26,13.27,24600.0,8.8097,8.823,8.7766,8.7833,24600.0
2008-04-30 12:30:00,13.26,13.3,13.22,13.26,27800.0,8.7766,8.8031,8.7502,8.7766,27800.0
2008-04-30 12:35:00,13.28,13.3,13.27,13.3,11600.0,8.7899,8.8031,8.7833,8.8031,11600.0
2008-04-30 12:40:00,13.29,13.35,13.29,13.32,15200.0,8.7965,8.8362,8.7965,8.8164,15200.0
2008-04-30 12:45:00,13.33,13.34,13.31,13.34,16800.0,8.823,8.8296,8.8097,8.8296,16800.0
2008-04-30 12:50:00,13.34,13.35,13.2,13.28,52800.0,8.8296,8.8362,8.7369,8.7899,52800.0
2008-04-30 12:55:00,13.28,13.28,13.24,13.26,41400.0,8.7899,8.7899,8.7634,8.7766,41400.0
2008-04-30 13:00:00,13.26,13.36,13.25,13.32,52600.0,8.7766,8.8428,8.77,8.8164,52600.0
2008-04-30 13:05:00,13.31,13.37,13.27,13.28,27800.0,8.8097,8.8494,8.7833,8.7899,27800.0
2008-04-30 13:10:00,13.28,13.29,13.13,13.24,110200.0,8.7899,8.7965,8.6906,8.7634,110200.0
2008-04-30 13:15:00,13.24,13.25,13.12,13.24,152600.0,8.7634,8.77,8.684,8.7634,152600.0
2008-04-30 13:20:00,13.25,13.25,13.19,13.2,35600.0,8.77,8.77,8.7303,8.7369,35600.0
2008-04-30 13:25:00,13.2,13.22,13.2,13.22,5800.0,8.7369,8.7502,8.7369,8.7502,5800.0
2008-04-30 13:30:00,13.22,13.24,13.22,13.23,9200.0,8.7502,8.7634,8.7502,8.7568,9200.0
2008-04-30 13:35:00,13.22,13.22,13.21,13.22,18600.0,8.7502,8.7502,8.7435,8.7502,18600.0
2008-04-30 13:40:00,13.22,13.23,13.22,13.22,9200.0,8.7502,8.7568,8.7502,8.7502,9200.0
2008-04-30 13:45:00,13.23,13.24,13.22,13.23,19800.0,8.7568,8.7634,8.7502,8.7568,19800.0
2008-04-30 13:50:00,13.24,13.24,13.19,13.2,27600.0,8.7634,8.7634,8.7303,8.7369,27600.0
2008-04-30 13:55:00,13.19,13.22,13.19,13.2,33800.0,8.7303,8.7502,8.7303,8.7369,33800.0
2008-04-30 14:00:00,13.21,13.23,13.19,13.22,141600.0,8.7435,8.7568,8.7303,8.7502,141600.0
2008-04-30 14:05:00,13.22,13.27,13.22,13.25,39000.0,8.7502,8.7833,8.7502,8.77,39000.0
2008-04-30 14:10:00,13.24,13.28,13.19,13.2,92800.0,8.7634,8.7899,8.7303,8.7369,92800.0
2008-04-30 14:15:00,13.23,13.3,13.14,13.24,135200.0,8.7568,8.8031,8.6972,8.7634,135200.0
2008-04-30 14:20:00,13.25,13.3,13.12,13.17,64600.0,8.77,8.8031,8.684,8.7171,64600.0
2008-04-30 14:25:00,13.19,13.28,13.13,13.28,69000.0,8.7303,8.7899,8.6906,8.7899,69000.0
2008-04-30 14:30:00,13.27,13.49,13.21,13.31,93800.0,8.7833,8.9289,8.7435,8.8097,93800.0
2008-04-30 14:35:00,13.31,13.35,13.3,13.33,41200.0,8.8097,8.8362,8.8031,8.823,41200.0
2008-04-30 14:40:00,13.33,13.34,13.3,13.33,29800.0,8.823,8.8296,8.8031,8.823,29800.0
2008-04-30 14:45:00,13.31,13.38,13.31,13.37,72200.0,8.8097,8.8561,8.8097,8.8494,72200.0
2008-04-30 14:50:00,13.36,13.38,13.25,13.27,94400.0,8.8428,8.8561,8.77,8.7833,94400.0
2008-04-30 14:55:00,13.27,13.33,13.26,13.26,14800.0,8.7833,8.823,8.7766,8.7766,14800.0
2008-04-30 15:00:00,13.26,13.33,13.23,13.24,38400.0,8.7766,8.823,8.7568,8.7634,38400.0
2008-04-30 15:05:00,13.25,13.33,13.25,13.27,19400.0,8.77,8.823,8.77,8.7833,19400.0
2008-04-30 15:10:00,13.28,13.3,13.14,13.14,60000.0,8.7899,8.8031,8.6972,8.6972,60000.0
2008-04-30 15:15:00,13.15,13.19,13.13,13.19,76200.0,8.7038,8.7303,8.6906,8.7303,76200.0
2008-04-30 15:20:00,13.19,13.24,13.19,13.2,22400.0,8.7303,8.7634,8.7303,8.7369,22400.0
2008-04-30 15:25:00,13.21,13.22,13.19,13.21,15400.0,8.7435,8.7502,8.7303,8.7435,15400.0
2008-04-30 15:30:00,13.2,13.28,13.19,13.24,44800.0,8.7369,8.7899,8.7303,8.7634,44800.0
2008-04-30 15:35:00,13.24,13.24,13.18,13.2,37400.0,8.7634,8.7634,8.7237,8.7369,37400.0
2008-04-30 15:40:00,13.21,13.26,13.14,13.22,36600.0,8.7435,8.7766,8.6972,8.7502,36600.0
2008-04-30 15:45:00,13.24,13.3,13.22,13.29,40000.0,8.7634,8.8031,8.7502,8.7965,40000.0
2008-04-30 15:50:00,13.29,13.29,13.22,13.26,62800.0,8.7965,8.7965,8.7502,8.7766,62800.0
2008-04-30 15:55:00,13.26,13.27,13.19,13.21,143200.0,8.7766,8.7833,8.7303,8.7435,143200.0
2008-05-01 09:30:00,13.22,13.33,13.05,13.24,39400.0,8.7502,8.823,8.6376,8.7634,39400.0
2008-05-01 09:35:00,13.24,13.31,13.07,13.1,35600.0,8.7634,8.8097,8.6509,8.6707,35600.0
2008-05-01 09:40:00,13.09,13.15,13.07,13.15,23000.0,8.6641,8.7038,8.6509,8.7038,23000.0
2008-05-01 09:45:00,13.19,13.4,13.19,13.27,53800.0,8.7303,8.8693,8.7303,8.7833,53800.0
2008-05-01 09:50:00,13.29,13.33,13.22,13.28,15000.0,8.7965,8.823,8.7502,8.7899,15000.0
2008-05-01 09:55:00,13.28,13.31,13.25,13.26,21800.0,8.7899,8.8097,8.77,8.7766,21800.0
2008-05-01 10:00:00,13.27,13.34,13.27,13.34,17800.0,8.7833,8.8296,8.7833,8.8296,17800.0
2008-05-01 10:05:00,13.35,13.36,13.31,13.33,26600.0,8.8362,8.8428,8.8097,8.823,26600.0
2008-05-01 10:10:00,13.33,13.33,13.3,13.33,86600.0,8.823,8.823,8.8031,8.823,86600.0
2008-05-01 10:15:00,13.34,13.34,13.3,13.3,11200.0,8.8296,8.8296,8.8031,8.8031,11200.0
2008-05-01 10:20:00,13.31,13.35,13.29,13.34,51000.0,8.8097,8.8362,8.7965,8.8296,51000.0
2008-05-01 10:25:00,13.35,13.36,13.33,13.34,45600.0,8.8362,8.8428,8.823,8.8296,45600.0
2008-05-01 10:30:00,13.35,13.36,13.31,13.33,39600.0,8.8362,8.8428,8.8097,8.823,39600.0
2008-05-01 10:35:00,13.33,13.35,13.33,13.33,26400.0,8.823,8.8362,8.823,8.823,26400.0
2008-05-01 10:40:00,13.33,13.33,13.28,13.29,33400.0,8.823,8.823,8.7899,8.7965,33400.0
2008-05-01 10:45:00,13.3,13.31,13.29,13.3,26400.0,8.8031,8.8097,8.7965,8.8031,26400.0
2008-05-01 10:50:00,13.31,13.35,13.31,13.35,43600.0,8.8097,8.8362,8.8097,8.8362,43600.0
2008-05-01 10:55:00,13.35,13.38,13.34,13.36,23400.0,8.8362,8.8561,8.8296,8.8428,23400.0
2008-05-01 11:00:00,13.37,13.42,13.35,13.4,74800.0,8.8494,8.8825,8.8362,8.8693,74800.0
2008-05-01 11:05:00,13.4,13.47,13.4,13.45,61800.0,8.8693,8.9156,8.8693,8.9024,61800.0
2008-05-01 11:10:00,13.45,13.47,13.38,13.43,42400.0,8.9024,8.9156,8.8561,8.8892,42400.0
2008-05-01 11:15:00,13.45,13.47,13.41,13.44,30800.0,8.9024,8.9156,8.8759,8.8958,30800.0
2008-05-01 11:20:00,13.43,13.43,13.35,13.38,46000.0,8.8892,8.8892,8.8362,8.8561,46000.0
2008-05-01 11:25:00,13.39,13.39,13.38,13.38,4200.0,8.8627,8.8627,8.8561,8.8561,4200.0
2008-05-01 11:30:00,13.38,13.39,13.38,13.39,21400.0,8.8561,8.8627,8.8561,8.8627,21400.0
2008-05-01 11:35:00,13.39,13.39,13.38,13.39,28400.0,8.8627,8.8627,8.8561,8.8627,28400.0
2008-05-01 11:40:00,13.39,13.53,13.39,13.52,84800.0,8.8627,8.9553,8.8627,8.9487,84800.0
2008-05-01 11:45:00,13.52,13.7,13.52,13.69,85000.0,8.9487,9.0679,8.9487,9.0613,85000.0
2008-05-01 11:50:00,13.69,13.72,13.65,13.69,39800.0,9.0613,9.0811,9.0348,9.0613,39800.0
2008-05-01 11:55:00,13.68,13.72,13.67,13.71,25200.0,9.0546,9.0811,9.048,9.0745,25200.0
2008-05-01 12:00:00,13.71,13.76,13.71,13.76,22400.0,9.0745,9.1076,9.0745,9.1076,22400.0
2008-05-01 12:05:00,13.75,13.83,13.75,13.83,16200.0,9.101,9.1539,9.101,9.1539,16200.0
2008-05-01 12:10:00,13.82,13.84,13.81,13.81,21800.0,9.1473,9.1605,9.1407,9.1407,21800.0
2008-05-01 12:15:00,13.82,13.87,13.82,13.85,15400.0,9.1473,9.1804,9.1473,9.1672,15400.0
2008-05-01 12:20:00,13.84,13.91,13.84,13.91,47200.0,9.1605,9.2069,9.1605,9.2069,47200.0
2008-05-01 12:25:00,13.91,13.97,13.91,13.94,57600.0,9.2069,9.2466,9.2069,9.2267,57600.0
2008-05-01 12:30:00,13.94,14.01,13.9,13.9,114000.0,9.2267,9.2731,9.2002,9.2002,114000.0
2008-05-01 12:35:00,13.9,14.0,13.9,14.0,35800.0,9.2002,9.2664,9.2002,9.2664,35800.0
2008-05-01 12:40:00,13.98,14.01,13.94,13.96,40000.0,9.2532,9.2731,9.2267,9.24,40000.0
2008-05-01 12:45:00,13.97,13.97,13.94,13.95,25600.0,9.2466,9.2466,9.2267,9.2333,25600.0
2008-05-01 12:50:00,13.95,13.95,13.86,13.92,141800.0,9.2333,9.2333,9.1738,9.2135,141800.0
2008-05-01 12:55:00,13.93,13.97,13.89,13.89,74200.0,9.2201,9.2466,9.1936,9.1936,74200.0
2008-05-01 13:00:00,13.9,13.93,13.89,13.9,23400.0,9.2002,9.2201,9.1936,9.2002,23400.0
2008-05-01 13:05:00,13.89,13.9,13.85,13.86,19600.0,9.1936,9.2002,9.1672,9.1738,19600.0
2008-05-01 13:10:00,13.86,13.87,13.82,13.84,39800.0,9.1738,9.1804,9.1473,9.1605,39800.0
2008-05-01 13:15:00,13.84,13.86,13.81,13.84,45400.0,9.1605,9.1738,9.1407,9.1605,45400.0
2008-05-01 13:20:00,13.84,13.85,13.83,13.84,19000.0,9.1605,9.1672,9.1539,9.1605,19000.0
2008-05-01 13:25:00,13.83,13.85,13.73,13.83,85800.0,9.1539,9.1672,9.0877,9.1539,85800.0
2008-05-01 13:30:00,13.83,13.84,13.76,13.8,38800.0,9.1539,9.1605,9.1076,9.1341,38800.0
2008-05-01 13:35:00,13.8,13.81,13.76,13.78,30400.0,9.1341,9.1407,9.1076,9.1208,30400.0
2008-05-01 13:40:00,13.78,13.78,13.65,13.65,62800.0,9.1208,9.1208,9.0348,9.0348,62800.0
2008-05-01 13:45:00,13.67,13.71,13.65,13.7,63400.0,9.048,9.0745,9.0348,9.0679,63400.0
2008-05-01 13:50:00,13.69,13.7,13.59,13.61,67200.0,9.0613,9.0679,8.9951,9.0083,67200.0
2008-05-01 13:55:00,13.59,13.63,13.59,13.63,12600.0,8.9951,9.0215,8.9951,9.0215,12600.0
2008-05-01 14:00:00,13.63,13.63,13.6,13.62,18600.0,9.0215,9.0215,9.0017,9.0149,18600.0
2008-05-01 14:05:00,13.61,13.63,13.56,13.58,44200.0,9.0083,9.0215,8.9752,8.9884,44200.0
2008-05-01 14:10:00,13.58,13.58,13.53,13.56,51000.0,8.9884,8.9884,8.9553,8.9752,51000.0
2008-05-01 14:15:00,13.58,13.6,13.57,13.59,15200.0,8.9884,9.0017,8.9818,8.9951,15200.0
2008-05-01 14:20:00,13.6,13.62,13.59,13.62,11600.0,9.0017,9.0149,8.9951,9.0149,11600.0
2008-05-01 14:25:00,13.62,13.62,13.54,13.54,23400.0,9.0149,9.0149,8.962,8.962,23400.0
2008-05-01 14:30:00,13.55,13.62,13.54,13.61,20800.0,8.9686,9.0149,8.962,9.0083,20800.0
2008-05-01 14:35:00,13.61,13.63,13.61,13.62,11000.0,9.0083,9.0215,9.0083,9.0149,11000.0
2008-05-01 14:40:00,13.63,13.65,13.59,13.61,20400.0,9.0215,9.0348,8.9951,9.0083,20400.0
2008-05-01 14:45:00,13.61,13.62,13.59,13.6,19400.0,9.0083,9.0149,8.9951,9.0017,19400.0
2008-05-01 14:50:00,13.6,13.62,13.6,13.62,13800.0,9.0017,9.0149,9.0017,9.0149,13800.0
2008-05-01 14:55:00,13.61,13.63,13.58,13.58,23600.0,9.0083,9.0215,8.9884,8.9884,23600.0
2008-05-01 15:00:00,13.6,13.62,13.58,13.6,29800.0,9.0017,9.0149,8.9884,9.0017,29800.0
2008-05-01 15:05:00,13.6,13.6,13.55,13.56,27400.0,9.0017,9.0017,8.9686,8.9752,27400.0
2008-05-01 15:10:00,13.57,13.62,13.56,13.62,24000.0,8.9818,9.0149,8.9752,9.0149,24000.0
2008-05-01 15:15:00,13.63,13.63,13.61,13.61,14600.0,9.0215,9.0215,9.0083,9.0083,14600.0
2008-05-01 15:20:00,13.62,13.63,13.61,13.62,28400.0,9.0149,9.0215,9.0083,9.0149,28400.0
2008-05-01 15:25:00,13.61,13.62,13.56,13.61,34000.0,9.0083,9.0149,8.9752,9.0083,34000.0
2008-05-01 15:30:00,13.61,13.62,13.54,13.56,37000.0,9.0083,9.0149,8.962,8.9752,37000.0
2008-05-01 15:35:00,13.56,13.6,13.56,13.56,38800.0,8.9752,9.0017,8.9752,8.9752,38800.0
2008-05-01 15:40:00,13.56,13.56,13.5,13.53,70800.0,8.9752,8.9752,8.9355,8.9553,70800.0
2008-05-01 15:45:00,13.52,13.53,13.47,13.49,96400.0,8.9487,8.9553,8.9156,8.9289,96400.0
2008-05-01 15:50:00,13.5,13.53,13.47,13.47,140400.0,8.9355,8.9553,8.9156,8.9156,140400.0
2008-05-01 15:55:00,13.47,13.49,13.42,13.45,236400.0,8.9156,8.9289,8.8825,8.9024,236400.0
2008-05-02 09:30:00,13.56,13.61,13.46,13.48,58400.0,8.9752,9.0083,8.909,8.9223,58400.0
2008-05-02 09:35:00,13.51,13.58,13.51,13.56,26800.0,8.9421,8.9884,8.9421,8.9752,26800.0
2008-05-02 09:40:00,13.56,13.59,13.44,13.59,28600.0,8.9752,8.9951,8.8958,8.9951,28600.0
2008-05-02 09:45:00,13.59,13.59,13.51,13.52,13400.0,8.9951,8.9951,8.9421,8.9487,13400.0
2008-05-02 09:50:00,13.54,13.64,13.53,13.61,47800.0,8.962,9.0282,8.9553,9.0083,47800.0
2008-05-02 09:55:00,13.6,13.61,13.58,13.61,10200.0,9.0017,9.0083,8.9884,9.0083,10200.0
2008-05-02 10:00:00,13.65,13.9,13.65,13.88,110000.0,9.0348,9.2002,9.0348,9.187,110000.0
2008-05-02 10:05:00,13.87,13.97,13.86,13.93,51200.0,9.1804,9.2466,9.1738,9.2201,51200.0
2008-05-02 10:10:00,13.93,13.94,13.88,13.92,35200.0,9.2201,9.2267,9.187,9.2135,35200.0
2008-05-02 10:15:00,13.92,13.94,13.88,13.9,17000.0,9.2135,9.2267,9.187,9.2002,17000.0
2008-05-02 10:20:00,13.88,13.89,13.8,13.81,39200.0,9.187,9.1936,9.1341,9.1407,39200.0
2008-05-02 10:25:00,13.83,13.84,13.8,13.8,20400.0,9.1539,9.1605,9.1341,9.1341,20400.0
2008-05-02 10:30:00,13.79,13.8,13.78,13.8,32600.0,9.1274,9.1341,9.1208,9.1341,32600.0
2008-05-02 10:35:00,13.8,13.8,13.71,13.72,36600.0,9.1341,9.1341,9.0745,9.0811,36600.0
2008-05-02 10:40:00,13.71,13.71,13.67,13.7,24400.0,9.0745,9.0745,9.048,9.0679,24400.0
2008-05-02 10:45:00,13.7,13.76,13.69,13.76,30600.0,9.0679,9.1076,9.0613,9.1076,30600.0
2008-05-02 10:50:00,13.74,13.78,13.71,13.71,35600.0,9.0943,9.1208,9.0745,9.0745,35600.0
2008-05-02 10:55:00,13.71,13.71,13.56,13.6,66400.0,9.0745,9.0745,8.9752,9.0017,66400.0
2008-05-02 11:00:00,13.6,13.6,13.59,13.6,28600.0,9.0017,9.0017,8.9951,9.0017,28600.0
2008-05-02 11:05:00,13.6,13.65,13.6,13.63,43000.0,9.0017,9.0348,9.0017,9.0215,43000.0
2008-05-02 11:10:00,13.63,13.64,13.62,13.63,13800.0,9.0215,9.0282,9.0149,9.0215,13800.0
2008-05-02 11:15:00,13.62,13.62,13.54,13.54,27400.0,9.0149,9.0149,8.962,8.962,27400.0
2008-05-02 11:20:00,13.53,13.54,13.51,13.54,12800.0,8.9553,8.962,8.9421,8.962,12800.0
2008-05-02 11:25:00,13.54,13.56,13.54,13.56,5200.0,8.962,8.9752,8.962,8.9752,5200.0
2008-05-02 11:30:00,13.57,13.58,13.56,13.58,13000.0,8.9818,8.9884,8.9752,8.9884,13000.0
2008-05-02 11:35:00,13.57,13.58,13.49,13.53,26200.0,8.9818,8.9884,8.9289,8.9553,26200.0
2008-05-02 11:40:00,13.5,13.53,13.49,13.49,19000.0,8.9355,8.9553,8.9289,8.9289,19000.0
2008-05-02 11:45:00,13.5,13.52,13.5,13.51,16200.0,8.9355,8.9487,8.9355,8.9421,16200.0
2008-05-02 11:50:00,13.51,13.55,13.51,13.55,30800.0,8.9421,8.9686,8.9421,8.9686,30800.0
2008-05-02 11:55:00,13.55,13.55,13.47,13.47,19400.0,8.9686,8.9686,8.9156,8.9156,19400.0
2008-05-02 12:00:00,13.47,13.47,13.44,13.45,20000.0,8.9156,8.9156,8.8958,8.9024,20000.0
2008-05-02 12:05:00,13.45,13.47,13.44,13.47,26000.0,8.9024,8.9156,8.8958,8.9156,26000.0
2008-05-02 12:10:00,13.47,13.52,13.47,13.52,10200.0,8.9156,8.9487,8.9156,8.9487,10200.0
2008-05-02 12:15:00,13.54,13.55,13.47,13.47,22200.0,8.962,8.9686,8.9156,8.9156,22200.0
2008-05-02 12:20:00,13.47,13.49,13.44,13.46,23200.0,8.9156,8.9289,8.8958,8.909,23200.0
2008-05-02 12:25:00,13.45,13.47,13.44,13.47,9400.0,8.9024,8.9156,8.8958,8.9156,9400.0
2008-05-02 12:30:00,13.47,13.52,13.45,13.52,16000.0,8.9156,8.9487,8.9024,8.9487,16000.0
2008-05-02 12:35:00,13.52,13.53,13.5,13.53,8800.0,8.9487,8.9553,8.9355,8.9553,8800.0
2008-05-02 12:40:00,13.52,13.55,13.51,13.53,15800.0,8.9487,8.9686,8.9421,8.9553,15800.0
2008-05-02 12:45:00,13.51,13.54,13.51,13.53,11400.0,8.9421,8.962,8.9421,8.9553,11400.0
2008-05-02 12:50:00,13.51,13.56,13.49,13.56,8000.0,8.9421,8.9752,8.9289,8.9752,8000.0
2008-05-02 12:55:00,13.55,13.57,13.55,13.55,29000.0,8.9686,8.9818,8.9686,8.9686,29000.0
2008-05-02 13:00:00,13.56,13.56,13.51,13.51,23400.0,8.9752,8.9752,8.9421,8.9421,23400.0
2008-05-02 13:05:00,13.51,13.54,13.49,13.54,11200.0,8.9421,8.962,8.9289,8.962,11200.0
2008-05-02 13:10:00,13.56,13.56,13.49,13.49,14600.0,8.9752,8.9752,8.9289,8.9289,14600.0
2008-05-02 13:15:00,13.51,13.54,13.49,13.53,15600.0,8.9421,8.962,8.9289,8.9553,15600.0
2008-05-02 13:20:00,13.52,13.56,13.52,13.56,11200.0,8.9487,8.9752,8.9487,8.9752,11200.0
2008-05-02 13:25:00,13.56,13.56,13.54,13.56,15400.0,8.9752,8.9752,8.962,8.9752,15400.0
2008-05-02 13:30:00,13.56,13.56,13.55,13.56,6600.0,8.9752,8.9752,8.9686,8.9752,6600.0
2008-05-02 13:35:00,13.56,13.58,13.53,13.53,45600.0,8.9752,8.9884,8.9553,8.9553,45600.0
2008-05-02 13:40:00,13.53,13.56,13.53,13.56,10800.0,8.9553,8.9752,8.9553,8.9752,10800.0
2008-05-02 13:45:00,13.55,13.62,13.54,13.61,27400.0,8.9686,9.0149,8.962,9.0083,27400.0
2008-05-02 13:50:00,13.61,13.62,13.61,13.62,7800.0,9.0083,9.0149,9.0083,9.0149,7800.0
2008-05-02 13:55:00,13.62,13.63,13.58,13.6,34600.0,9.0149,9.0215,8.9884,9.0017,34600.0
2008-05-02 14:00:00,13.62,13.65,13.62,13.63,24600.0,9.0149,9.0348,9.0149,9.0215,24600.0
2008-05-02 14:05:00,13.64,13.65,13.57,13.59,47400.0,9.0282,9.0348,8.9818,8.9951,47400.0
2008-05-02 14:10:00,13.6,13.64,13.59,13.63,24800.0,9.0017,9.0282,8.9951,9.0215,24800.0
2008-05-02 14:15:00,13.63,13.63,13.56,13.61,56200.0,9.0215,9.0215,8.9752,9.0083,56200.0
2008-05-02 14:20:00,13.59,13.62,13.56,13.61,43800.0,8.9951,9.0149,8.9752,9.0083,43800.0
2008-05-02 14:25:00,13.61,13.61,13.55,13.58,37800.0,9.0083,9.0083,8.9686,8.9884,37800.0
2008-05-02 14:30:00,13.56,13.64,13.56,13.63,45200.0,8.9752,9.0282,8.9752,9.0215,45200.0
2008-05-02 14:35:00,13.63,13.67,13.63,13.65,37000.0,9.0215,9.048,9.0215,9.0348,37000.0
2008-05-02 14:40:00,13.66,13.67,13.63,13.65,48400.0,9.0414,9.048,9.0215,9.0348,48400.0
2008-05-02 14:45:00,13.65,13.67,13.63,13.65,33000.0,9.0348,9.048,9.0215,9.0348,33000.0
2008-05-02 14:50:00,13.65,13.67,13.63,13.65,24600.0,9.0348,9.048,9.0215,9.0348,24600.0
2008-05-02 14:55:00,13.65,13.65,13.63,13.64,18400.0,9.0348,9.0348,9.0215,9.0282,18400.0
2008-05-02 15:00:00,13.63,13.66,13.63,13.65,20800.0,9.0215,9.0414,9.0215,9.0348,20800.0
2008-05-02 15:05:00,13.64,13.65,13.64,13.65,15400.0,9.0282,9.0348,9.0282,9.0348,15400.0
2008-05-02 15:10:00,13.65,13.67,13.64,13.65,41600.0,9.0348,9.048,9.0282,9.0348,41600.0
2008-05-02 15:15:00,13.65,13.68,13.65,13.65,36000.0,9.0348,9.0546,9.0348,9.0348,36000.0
2008-05-02 15:20:00,13.65,13.67,13.61,13.62,26200.0,9.0348,9.048,9.0083,9.0149,26200.0
2008-05-02 15:25:00,13.62,13.63,13.56,13.56,44400.0,9.0149,9.0215,8.9752,8.9752,44400.0
2008-05-02 15:30:00,13.58,13.58,13.54,13.54,39600.0,8.9884,8.9884,8.962,8.962,39600.0
2008-05-02 15:35:00,13.54,13.57,13.54,13.57,42000.0,8.962,8.9818,8.962,8.9818,42000.0
2008-05-02 15:40:00,13.56,13.57,13.54,13.54,53600.0,8.9752,8.9818,8.962,8.962,53600.0
2008-05-02 15:45:00,13.54,13.57,13.52,13.56,52600.0,8.962,8.9818,8.9487,8.9752,52600.0
2008-05-02 15:50:00,13.56,13.61,13.56,13.58,56200.0,8.9752,9.0083,8.9752,8.9884,56200.0
2008-05-02 15:55:00,13.58,13.62,13.57,13.59,88800.0,8.9884,9.0149,8.9818,8.9951,88800.0
2008-05-05 09:30:00,14.13,14.13,13.44,13.44,17000.0,9.3525,9.3525,8.8958,8.8958,17000.0
2008-05-05 09:35:00,13.45,13.65,13.45,13.64,28200.0,8.9024,9.0348,8.9024,9.0282,28200.0
2008-05-05 09:40:00,13.63,13.76,13.59,13.72,31200.0,9.0215,9.1076,8.9951,9.0811,31200.0
2008-05-05 09:45:00,13.72,13.81,13.71,13.81,21000.0,9.0811,9.1407,9.0745,9.1407,21000.0
2008-05-05 09:50:00,13.8,13.8,13.63,13.7,39600.0,9.1341,9.1341,9.0215,9.0679,39600.0
2008-05-05 09:55:00,13.69,13.72,13.65,13.65,16800.0,9.0613,9.0811,9.0348,9.0348,16800.0
2008-05-05 10:00:00,13.66,13.82,13.65,13.81,28000.0,9.0414,9.1473,9.0348,9.1407,28000.0
2008-05-05 10:05:00,13.81,13.99,13.81,13.94,20600.0,9.1407,9.2598,9.1407,9.2267,20600.0
2008-05-05 10:10:00,13.95,13.97,13.94,13.94,40800.0,9.2333,9.2466,9.2267,9.2267,40800.0
2008-05-05 10:15:00,13.96,13.97,13.83,13.85,50000.0,9.24,9.2466,9.1539,9.1672,50000.0
2008-05-05 10:20:00,13.85,13.88,13.83,13.83,28600.0,9.1672,9.187,9.1539,9.1539,28600.0
2008-05-05 10:25:00,13.81,13.83,13.8,13.83,25800.0,9.1407,9.1539,9.1341,9.1539,25800.0
2008-05-05 10:30:00,13.82,13.82,13.8,13.81,14600.0,9.1473,9.1473,9.1341,9.1407,14600.0
2008-05-05 10:35:00,13.8,13.83,13.79,13.81,12800.0,9.1341,9.1539,9.1274,9.1407,12800.0
2008-05-05 10:40:00,13.81,13.85,13.81,13.85,14200.0,9.1407,9.1672,9.1407,9.1672,14200.0
2008-05-05 10:45:00,13.85,13.86,13.85,13.85,12200.0,9.1672,9.1738,9.1672,9.1672,12200.0
2008-05-05 10:50:00,13.84,13.84,13.79,13.8,8600.0,9.1605,9.1605,9.1274,9.1341,8600.0
2008-05-05 10:55:00,13.8,13.81,13.72,13.74,36400.0,9.1341,9.1407,9.0811,9.0943,36400.0
2008-05-05 11:00:00,13.74,13.74,13.71,13.71,29200.0,9.0943,9.0943,9.0745,9.0745,29200.0
2008-05-05 11:05:00,13.7,13.72,13.7,13.72,18200.0,9.0679,9.0811,9.0679,9.0811,18200.0
2008-05-05 11:10:00,13.72,13.74,13.72,13.72,27200.0,9.0811,9.0943,9.0811,9.0811,27200.0
2008-05-05 11:15:00,13.73,13.75,13.72,13.75,18400.0,9.0877,9.101,9.0811,9.101,18400.0
2008-05-05 11:20:00,13.76,13.79,13.74,13.75,16800.0,9.1076,9.1274,9.0943,9.101,16800.0
2008-05-05 11:25:00,13.75,13.78,13.74,13.76,6600.0,9.101,9.1208,9.0943,9.1076,6600.0
2008-05-05 11:30:00,13.77,13.86,13.76,13.86,13000.0,9.1142,9.1738,9.1076,9.1738,13000.0
2008-05-05 11:35:00,13.84,13.84,13.76,13.81,18800.0,9.1605,9.1605,9.1076,9.1407,18800.0
2008-05-05 11:40:00,13.83,13.88,13.83,13.87,27600.0,9.1539,9.187,9.1539,9.1804,27600.0
2008-05-05 11:45:00,13.87,13.88,13.87,13.88,13400.0,9.1804,9.187,9.1804,9.187,13400.0
2008-05-05 11:50:00,13.88,13.93,13.88,13.9,17200.0,9.187,9.2201,9.187,9.2002,17200.0
2008-05-05 11:55:00,13.9,13.91,13.89,13.9,19000.0,9.2002,9.2069,9.1936,9.2002,19000.0
2008-05-05 12:00:00,13.9,13.9,13.89,13.9,23200.0,9.2002,9.2002,9.1936,9.2002,23200.0
2008-05-05 12:05:00,13.9,13.91,13.9,13.9,8000.0,9.2002,9.2069,9.2002,9.2002,8000.0
2008-05-05 12:10:00,13.9,13.9,13.9,13.9,8600.0,9.2002,9.2002,9.2002,9.2002,8600.0
2008-05-05 12:15:00,13.9,13.9,13.87,13.87,37200.0,9.2002,9.2002,9.1804,9.1804,37200.0
2008-05-05 12:20:00,13.87,13.87,13.84,13.84,7200.0,9.1804,9.1804,9.1605,9.1605,7200.0
2008-05-05 12:25:00,13.84,13.85,13.82,13.85,13800.0,9.1605,9.1672,9.1473,9.1672,13800.0
2008-05-05 12:30:00,13.85,13.91,13.85,13.91,43400.0,9.1672,9.2069,9.1672,9.2069,43400.0
2008-05-05 12:35:00,13.9,13.91,13.9,13.9,10800.0,9.2002,9.2069,9.2002,9.2002,10800.0
2008-05-05 12:40:00,13.9,13.9,13.88,13.88,13600.0,9.2002,9.2002,9.187,9.187,13600.0
2008-05-05 12:45:00,13.89,13.89,13.86,13.88,22400.0,9.1936,9.1936,9.1738,9.187,22400.0
2008-05-05 12:50:00,13.89,13.94,13.89,13.93,11000.0,9.1936,9.2267,9.1936,9.2201,11000.0
2008-05-05 12:55:00,13.93,13.93,13.9,13.93,18800.0,9.2201,9.2201,9.2002,9.2201,18800.0
2008-05-05 13:00:00,13.92,13.93,13.91,13.93,12800.0,9.2135,9.2201,9.2069,9.2201,12800.0
2008-05-05 13:05:00,13.93,13.93,13.91,13.93,26400.0,9.2201,9.2201,9.2069,9.2201,26400.0
2008-05-05 13:10:00,13.92,13.93,13.9,13.91,23600.0,9.2135,9.2201,9.2002,9.2069,23600.0
2008-05-05 13:15:00,13.9,13.91,13.89,13.9,22600.0,9.2002,9.2069,9.1936,9.2002,22600.0
2008-05-05 13:20:00,13.9,13.9,13.89,13.9,6400.0,9.2002,9.2002,9.1936,9.2002,6400.0
2008-05-05 13:25:00,13.9,13.94,13.89,13.94,41000.0,9.2002,9.2267,9.1936,9.2267,41000.0
2008-05-05 13:30:00,13.93,13.95,13.93,13.94,11800.0,9.2201,9.2333,9.2201,9.2267,11800.0
2008-05-05 13:35:00,13.94,14.0,13.94,13.98,33600.0,9.2267,9.2664,9.2267,9.2532,33600.0
2008-05-05 13:40:00,13.98,14.02,13.98,14.0,21400.0,9.2532,9.2797,9.2532,9.2664,21400.0
2008-05-05 13:45:00,14.01,14.01,13.99,13.99,29200.0,9.2731,9.2731,9.2598,9.2598,29200.0
2008-05-05 13:50:00,13.99,14.02,13.99,14.0,22000.0,9.2598,9.2797,9.2598,9.2664,22000.0
2008-05-05 13:55:00,14.02,14.02,13.99,13.99,34400.0,9.2797,9.2797,9.2598,9.2598,34400.0
2008-05-05 14:00:00,13.99,13.99,13.96,13.97,17600.0,9.2598,9.2598,9.24,9.2466,17600.0
2008-05-05 14:05:00,13.97,13.98,13.96,13.97,26000.0,9.2466,9.2532,9.24,9.2466,26000.0
2008-05-05 14:10:00,13.97,13.98,13.94,13.95,40600.0,9.2466,9.2532,9.2267,9.2333,40600.0
2008-05-05 14:15:00,13.94,13.96,13.93,13.94,35400.0,9.2267,9.24,9.2201,9.2267,35400.0
2008-05-05 14:20:00,13.94,13.95,13.93,13.94,19400.0,9.2267,9.2333,9.2201,9.2267,19400.0
2008-05-05 14:25:00,13.94,13.96,13.88,13.94,45000.0,9.2267,9.24,9.187,9.2267,45000.0
2008-05-05 14:30:00,13.95,13.95,13.9,13.9,27000.0,9.2333,9.2333,9.2002,9.2002,27000.0
2008-05-05 14:35:00,13.9,13.92,13.89,13.9,15400.0,9.2002,9.2135,9.1936,9.2002,15400.0
2008-05-05 14:40:00,13.9,13.9,13.88,13.88,6800.0,9.2002,9.2002,9.187,9.187,6800.0
2008-05-05 14:45:00,13.88,13.89,13.88,13.89,9000.0,9.187,9.1936,9.187,9.1936,9000.0
2008-05-05 14:50:00,13.9,13.94,13.88,13.89,28600.0,9.2002,9.2267,9.187,9.1936,28600.0
2008-05-05 14:55:00,13.9,13.9,13.85,13.86,15800.0,9.2002,9.2002,9.1672,9.1738,15800.0
2008-05-05 15:00:00,13.87,13.94,13.87,13.9,43200.0,9.1804,9.2267,9.1804,9.2002,43200.0
2008-05-05 15:05:00,13.9,13.94,13.9,13.93,33600.0,9.2002,9.2267,9.2002,9.2201,33600.0
2008-05-05 15:10:00,13.94,13.98,13.93,13.96,39600.0,9.2267,9.2532,9.2201,9.24,39600.0
2008-05-05 15:15:00,13.97,13.99,13.92,13.93,31000.0,9.2466,9.2598,9.2135,9.2201,31000.0
2008-05-05 15:20:00,13.93,13.93,13.91,13.93,15600.0,9.2201,9.2201,9.2069,9.2201,15600.0
2008-05-05 15:25:00,13.93,13.93,13.88,13.88,18600.0,9.2201,9.2201,9.187,9.187,18600.0
2008-05-05 15:30:00,13.88,13.89,13.85,13.85,35200.0,9.187,9.1936,9.1672,9.1672,35200.0
2008-05-05 15:35:00,13.85,13.86,13.83,13.83,25800.0,9.1672,9.1738,9.1539,9.1539,25800.0
2008-05-05 15:40:00,13.84,13.85,13.81,13.83,49400.0,9.1605,9.1672,9.1407,9.1539,49400.0
2008-05-05 15:45:00,13.83,13.84,13.83,13.84,19400.0,9.1539,9.1605,9.1539,9.1605,19400.0
2008-05-05 15:50:00,13.84,13.85,13.8,13.81,56400.0,9.1605,9.1672,9.1341,9.1407,56400.0
2008-05-05 15:55:00,13.81,13.83,13.78,13.78,87200.0,9.1407,9.1539,9.1208,9.1208,87200.0
2008-05-06 09:30:00,14.03,14.03,13.62,13.67,15400.0,9.2863,9.2863,9.0149,9.048,15400.0
2008-05-06 09:35:00,13.7,13.7,13.56,13.6,27400.0,9.0679,9.0679,8.9752,9.0017,27400.0
2008-05-06 09:40:00,13.61,13.7,13.51,13.68,77400.0,9.0083,9.0679,8.9421,9.0546,77400.0
2008-05-06 09:45:00,13.68,13.72,13.56,13.6,15000.0,9.0546,9.0811,8.9752,9.0017,15000.0
2008-05-06 09:50:00,13.59,13.59,13.44,13.49,28600.0,8.9951,8.9951,8.8958,8.9289,28600.0
2008-05-06 09:55:00,13.49,13.55,13.47,13.5,47200.0,8.9289,8.9686,8.9156,8.9355,47200.0
2008-05-06 10:00:00,13.51,13.53,13.48,13.51,33000.0,8.9421,8.9553,8.9223,8.9421,33000.0
2008-05-06 10:05:00,13.51,13.53,13.48,13.49,19200.0,8.9421,8.9553,8.9223,8.9289,19200.0
2008-05-06 10:10:00,13.5,13.59,13.49,13.5,17200.0,8.9355,8.9951,8.9289,8.9355,17200.0
2008-05-06 10:15:00,13.49,13.56,13.48,13.53,15000.0,8.9289,8.9752,8.9223,8.9553,15000.0
2008-05-06 10:20:00,13.53,13.64,13.53,13.62,20400.0,8.9553,9.0282,8.9553,9.0149,20400.0
2008-05-06 10:25:00,13.63,13.63,13.56,13.63,29400.0,9.0215,9.0215,8.9752,9.0215,29400.0
2008-05-06 10:30:00,13.62,13.62,13.56,13.57,28200.0,9.0149,9.0149,8.9752,8.9818,28200.0
2008-05-06 10:35:00,13.58,13.62,13.57,13.6,21600.0,8.9884,9.0149,8.9818,9.0017,21600.0
2008-05-06 10:40:00,13.6,13.63,13.6,13.61,4800.0,9.0017,9.0215,9.0017,9.0083,4800.0
2008-05-06 10:45:00,13.63,13.68,13.63,13.66,13400.0,9.0215,9.0546,9.0215,9.0414,13400.0
2008-05-06 10:50:00,13.67,13.7,13.65,13.68,5400.0,9.048,9.0679,9.0348,9.0546,5400.0
2008-05-06 10:55:00,13.68,13.72,13.68,13.72,31000.0,9.0546,9.0811,9.0546,9.0811,31000.0
2008-05-06 11:00:00,13.74,13.77,13.72,13.72,24600.0,9.0943,9.1142,9.0811,9.0811,24600.0
2008-05-06 11:05:00,13.72,13.81,13.72,13.81,25800.0,9.0811,9.1407,9.0811,9.1407,25800.0
2008-05-06 11:10:00,13.81,13.9,13.81,13.84,39000.0,9.1407,9.2002,9.1407,9.1605,39000.0
2008-05-06 11:15:00,13.82,13.84,13.78,13.8,33200.0,9.1473,9.1605,9.1208,9.1341,33200.0
2008-05-06 11:20:00,13.81,13.84,13.8,13.82,13200.0,9.1407,9.1605,9.1341,9.1473,13200.0
2008-05-06 11:25:00,13.85,13.85,13.81,13.82,8400.0,9.1672,9.1672,9.1407,9.1473,8400.0
2008-05-06 11:30:00,13.83,13.84,13.8,13.8,6000.0,9.1539,9.1605,9.1341,9.1341,6000.0
2008-05-06 11:35:00,13.8,13.86,13.8,13.81,21000.0,9.1341,9.1738,9.1341,9.1407,21000.0
2008-05-06 11:40:00,13.81,13.83,13.76,13.79,27600.0,9.1407,9.1539,9.1076,9.1274,27600.0
2008-05-06 11:45:00,13.78,13.8,13.72,13.72,22800.0,9.1208,9.1341,9.0811,9.0811,22800.0
2008-05-06 11:50:00,13.74,13.76,13.74,13.74,9200.0,9.0943,9.1076,9.0943,9.0943,9200.0
2008-05-06 11:55:00,13.75,13.76,13.73,13.76,11000.0,9.101,9.1076,9.0877,9.1076,11000.0
2008-05-06 12:00:00,13.76,13.88,13.76,13.88,32600.0,9.1076,9.187,9.1076,9.187,32600.0
2008-05-06 12:05:00,13.88,13.97,13.88,13.97,13400.0,9.187,9.2466,9.187,9.2466,13400.0
2008-05-06 12:10:00,13.97,13.99,13.96,13.96,19400.0,9.2466,9.2598,9.24,9.24,19400.0
2008-05-06 12:15:00,13.98,14.0,13.97,13.98,8800.0,9.2532,9.2664,9.2466,9.2532,8800.0
2008-05-06 12:20:00,14.0,14.02,13.99,14.01,7800.0,9.2664,9.2797,9.2598,9.2731,7800.0
2008-05-06 12:25:00,13.99,13.99,13.89,13.89,31800.0,9.2598,9.2598,9.1936,9.1936,31800.0
2008-05-06 12:30:00,13.88,13.92,13.86,13.9,18600.0,9.187,9.2135,9.1738,9.2002,18600.0
2008-05-06 12:35:00,13.9,13.9,13.87,13.87,8600.0,9.2002,9.2002,9.1804,9.1804,8600.0
2008-05-06 12:40:00,13.87,13.92,13.87,13.92,13600.0,9.1804,9.2135,9.1804,9.2135,13600.0
2008-05-06 12:45:00,13.92,13.95,13.9,13.9,14600.0,9.2135,9.2333,9.2002,9.2002,14600.0
2008-05-06 12:50:00,13.92,13.97,13.92,13.96,10600.0,9.2135,9.2466,9.2135,9.24,10600.0
2008-05-06 12:55:00,13.97,13.97,13.94,13.94,3800.0,9.2466,9.2466,9.2267,9.2267,3800.0
2008-05-06 13:00:00,13.93,13.95,13.92,13.95,4400.0,9.2201,9.2333,9.2135,9.2333,4400.0
2008-05-06 13:05:00,13.94,13.94,13.92,13.93,7600.0,9.2267,9.2267,9.2135,9.2201,7600.0
2008-05-06 13:10:00,13.93,13.94,13.9,13.9,6400.0,9.2201,9.2267,9.2002,9.2002,6400.0
2008-05-06 13:15:00,13.92,13.97,13.92,13.93,8800.0,9.2135,9.2466,9.2135,9.2201,8800.0
2008-05-06 13:20:00,13.94,13.96,13.92,13.92,8000.0,9.2267,9.24,9.2135,9.2135,8000.0
2008-05-06 13:25:00,13.92,13.94,13.91,13.92,6200.0,9.2135,9.2267,9.2069,9.2135,6200.0
2008-05-06 13:30:00,13.92,13.94,13.9,13.9,8800.0,9.2135,9.2267,9.2002,9.2002,8800.0
2008-05-06 13:35:00,13.9,13.96,13.88,13.96,11400.0,9.2002,9.24,9.187,9.24,11400.0
2008-05-06 13:40:00,13.96,13.97,13.93,13.95,12600.0,9.24,9.2466,9.2201,9.2333,12600.0
2008-05-06 13:45:00,13.94,13.94,13.85,13.87,24000.0,9.2267,9.2267,9.1672,9.1804,24000.0
2008-05-06 13:50:00,13.87,13.93,13.84,13.93,24600.0,9.1804,9.2201,9.1605,9.2201,24600.0
2008-05-06 13:55:00,13.92,13.92,13.88,13.92,20200.0,9.2135,9.2135,9.187,9.2135,20200.0
2008-05-06 14:00:00,13.92,13.95,13.86,13.86,30400.0,9.2135,9.2333,9.1738,9.1738,30400.0
2008-05-06 14:05:00,13.86,13.86,13.83,13.85,31000.0,9.1738,9.1738,9.1539,9.1672,31000.0
2008-05-06 14:10:00,13.84,13.88,13.81,13.83,66400.0,9.1605,9.187,9.1407,9.1539,66400.0
2008-05-06 14:15:00,13.82,13.87,13.81,13.84,26400.0,9.1473,9.1804,9.1407,9.1605,26400.0
2008-05-06 14:20:00,13.84,13.84,13.75,13.76,23200.0,9.1605,9.1605,9.101,9.1076,23200.0
2008-05-06 14:25:00,13.76,13.79,13.76,13.78,12400.0,9.1076,9.1274,9.1076,9.1208,12400.0
2008-05-06 14:30:00,13.78,13.8,13.76,13.8,17400.0,9.1208,9.1341,9.1076,9.1341,17400.0
2008-05-06 14:35:00,13.8,13.81,13.74,13.74,13200.0,9.1341,9.1407,9.0943,9.0943,13200.0
2008-05-06 14:40:00,13.74,13.77,13.73,13.76,7800.0,9.0943,9.1142,9.0877,9.1076,7800.0
2008-05-06 14:45:00,13.77,13.86,13.75,13.86,52200.0,9.1142,9.1738,9.101,9.1738,52200.0
2008-05-06 14:50:00,13.84,13.88,13.84,13.88,26800.0,9.1605,9.187,9.1605,9.187,26800.0
2008-05-06 14:55:00,13.88,13.88,13.81,13.81,8400.0,9.187,9.187,9.1407,9.1407,8400.0
2008-05-06 15:00:00,13.81,13.84,13.8,13.82,13400.0,9.1407,9.1605,9.1341,9.1473,13400.0
2008-05-06 15:05:00,13.84,13.91,13.83,13.91,25000.0,9.1605,9.2069,9.1539,9.2069,25000.0
2008-05-06 15:10:00,13.91,13.93,13.87,13.88,24600.0,9.2069,9.2201,9.1804,9.187,24600.0
2008-05-06 15:15:00,13.88,13.88,13.84,13.87,35000.0,9.187,9.187,9.1605,9.1804,35000.0
2008-05-06 15:20:00,13.88,13.9,13.86,13.9,24000.0,9.187,9.2002,9.1738,9.2002,24000.0
2008-05-06 15:25:00,13.9,13.92,13.85,13.86,24000.0,9.2002,9.2135,9.1672,9.1738,24000.0
2008-05-06 15:30:00,13.86,13.92,13.86,13.87,25000.0,9.1738,9.2135,9.1738,9.1804,25000.0
2008-05-06 15:35:00,13.86,13.95,13.86,13.9,28200.0,9.1738,9.2333,9.1738,9.2002,28200.0
2008-05-06 15:40:00,13.88,13.88,13.82,13.82,15200.0,9.187,9.187,9.1473,9.1473,15200.0
2008-05-06 15:45:00,13.83,13.85,13.79,13.81,17400.0,9.1539,9.1672,9.1274,9.1407,17400.0
2008-05-06 15:50:00,13.81,13.85,13.81,13.83,19000.0,9.1407,9.1672,9.1407,9.1539,19000.0
2008-05-06 15:55:00,13.82,13.85,13.81,13.81,39400.0,9.1473,9.1672,9.1407,9.1407,39400.0
2008-05-07 09:30:00,13.83,13.88,13.81,13.84,7200.0,9.1539,9.187,9.1407,9.1605,7200.0
2008-05-07 09:35:00,13.87,13.92,13.74,13.74,11400.0,9.1804,9.2135,9.0943,9.0943,11400.0
2008-05-07 09:40:00,13.74,13.76,13.61,13.68,45400.0,9.0943,9.1076,9.0083,9.0546,45400.0
2008-05-07 09:45:00,13.68,13.79,13.67,13.78,53200.0,9.0546,9.1274,9.048,9.1208,53200.0
2008-05-07 09:50:00,13.81,13.95,13.79,13.79,29000.0,9.1407,9.2333,9.1274,9.1274,29000.0
2008-05-07 09:55:00,13.79,13.79,13.75,13.76,24400.0,9.1274,9.1274,9.101,9.1076,24400.0
2008-05-07 10:00:00,13.75,13.75,13.65,13.67,21400.0,9.101,9.101,9.0348,9.048,21400.0
2008-05-07 10:05:00,13.67,13.7,13.62,13.66,41200.0,9.048,9.0679,9.0149,9.0414,41200.0
2008-05-07 10:10:00,13.66,13.66,13.59,13.63,46600.0,9.0414,9.0414,8.9951,9.0215,46600.0
2008-05-07 10:15:00,13.63,13.63,13.56,13.58,38600.0,9.0215,9.0215,8.9752,8.9884,38600.0
2008-05-07 10:20:00,13.58,13.58,13.54,13.55,47200.0,8.9884,8.9884,8.962,8.9686,47200.0
2008-05-07 10:25:00,13.55,13.56,13.54,13.54,31000.0,8.9686,8.9752,8.962,8.962,31000.0
2008-05-07 10:30:00,13.54,13.57,13.51,13.56,118600.0,8.962,8.9818,8.9421,8.9752,118600.0
2008-05-07 10:35:00,13.58,13.58,13.56,13.56,20800.0,8.9884,8.9884,8.9752,8.9752,20800.0
2008-05-07 10:40:00,13.57,13.57,13.54,13.56,29200.0,8.9818,8.9818,8.962,8.9752,29200.0
2008-05-07 10:45:00,13.55,13.56,13.52,13.55,26000.0,8.9686,8.9752,8.9487,8.9686,26000.0
2008-05-07 10:50:00,13.55,13.55,13.51,13.53,48600.0,8.9686,8.9686,8.9421,8.9553,48600.0
2008-05-07 10:55:00,13.53,13.54,13.49,13.49,81600.0,8.9553,8.962,8.9289,8.9289,81600.0
2008-05-07 11:00:00,13.49,13.59,13.48,13.59,49000.0,8.9289,8.9951,8.9223,8.9951,49000.0
2008-05-07 11:05:00,13.58,13.59,13.57,13.59,37000.0,8.9884,8.9951,8.9818,8.9951,37000.0
2008-05-07 11:10:00,13.59,13.59,13.54,13.55,37600.0,8.9951,8.9951,8.962,8.9686,37600.0
2008-05-07 11:15:00,13.56,13.56,13.53,13.56,47000.0,8.9752,8.9752,8.9553,8.9752,47000.0
2008-05-07 11:20:00,13.55,13.56,13.53,13.54,18800.0,8.9686,8.9752,8.9553,8.962,18800.0
2008-05-07 11:25:00,13.55,13.56,13.52,13.53,32600.0,8.9686,8.9752,8.9487,8.9553,32600.0
2008-05-07 11:30:00,13.52,13.53,13.51,13.52,30200.0,8.9487,8.9553,8.9421,8.9487,30200.0
2008-05-07 11:35:00,13.51,13.53,13.5,13.52,18000.0,8.9421,8.9553,8.9355,8.9487,18000.0
2008-05-07 11:40:00,13.52,13.53,13.51,13.51,19400.0,8.9487,8.9553,8.9421,8.9421,19400.0
2008-05-07 11:45:00,13.51,13.54,13.51,13.52,24800.0,8.9421,8.962,8.9421,8.9487,24800.0
2008-05-07 11:50:00,13.53,13.53,13.51,13.51,13400.0,8.9553,8.9553,8.9421,8.9421,13400.0
2008-05-07 11:55:00,13.52,13.52,13.51,13.51,7800.0,8.9487,8.9487,8.9421,8.9421,7800.0
2008-05-07 12:00:00,13.51,13.53,13.51,13.52,18400.0,8.9421,8.9553,8.9421,8.9487,18400.0
2008-05-07 12:05:00,13.53,13.53,13.51,13.52,13200.0,8.9553,8.9553,8.9421,8.9487,13200.0
2008-05-07 12:10:00,13.53,13.53,13.52,13.53,6400.0,8.9553,8.9553,8.9487,8.9553,6400.0
2008-05-07 12:15:00,13.52,13.55,13.52,13.52,12200.0,8.9487,8.9686,8.9487,8.9487,12200.0
2008-05-07 12:20:00,13.52,13.52,13.49,13.49,62200.0,8.9487,8.9487,8.9289,8.9289,62200.0
2008-05-07 12:25:00,13.49,13.49,13.49,13.49,13600.0,8.9289,8.9289,8.9289,8.9289,13600.0
2008-05-07 12:30:00,13.49,13.54,13.49,13.52,37600.0,8.9289,8.962,8.9289,8.9487,37600.0
2008-05-07 12:35:00,13.52,13.56,13.51,13.53,15200.0,8.9487,8.9752,8.9421,8.9553,15200.0
2008-05-07 12:40:00,13.53,13.53,13.5,13.51,206400.0,8.9553,8.9553,8.9355,8.9421,206400.0
2008-05-07 12:45:00,13.52,13.52,13.5,13.51,10800.0,8.9487,8.9487,8.9355,8.9421,10800.0
2008-05-07 12:50:00,13.51,13.51,13.49,13.49,13800.0,8.9421,8.9421,8.9289,8.9289,13800.0
2008-05-07 12:55:00,13.49,13.49,13.49,13.49,8200.0,8.9289,8.9289,8.9289,8.9289,8200.0
2008-05-07 13:00:00,13.49,13.49,13.38,13.38,41200.0,8.9289,8.9289,8.8561,8.8561,41200.0
2008-05-07 13:05:00,13.37,13.37,13.31,13.32,56800.0,8.8494,8.8494,8.8097,8.8164,56800.0
2008-05-07 13:10:00,13.31,13.34,13.31,13.34,35400.0,8.8097,8.8296,8.8097,8.8296,35400.0
2008-05-07 13:15:00,13.34,13.39,13.34,13.39,27200.0,8.8296,8.8627,8.8296,8.8627,27200.0
2008-05-07 13:20:00,13.38,13.38,13.34,13.34,106800.0,8.8561,8.8561,8.8296,8.8296,106800.0
2008-05-07 13:25:00,13.34,13.35,13.33,13.33,15600.0,8.8296,8.8362,8.823,8.823,15600.0
2008-05-07 13:30:00,13.33,13.37,13.33,13.36,22400.0,8.823,8.8494,8.823,8.8428,22400.0
2008-05-07 13:35:00,13.36,13.37,13.35,13.37,18000.0,8.8428,8.8494,8.8362,8.8494,18000.0
2008-05-07 13:40:00,13.36,13.4,13.36,13.4,11200.0,8.8428,8.8693,8.8428,8.8693,11200.0
2008-05-07 13:45:00,13.4,13.4,13.38,13.38,33400.0,8.8693,8.8693,8.8561,8.8561,33400.0
2008-05-07 13:50:00,13.38,13.39,13.35,13.35,21600.0,8.8561,8.8627,8.8362,8.8362,21600.0
2008-05-07 13:55:00,13.35,13.36,13.34,13.36,28200.0,8.8362,8.8428,8.8296,8.8428,28200.0
2008-05-07 14:00:00,13.36,13.38,13.35,13.36,54000.0,8.8428,8.8561,8.8362,8.8428,54000.0
2008-05-07 14:05:00,13.37,13.38,13.36,13.38,18600.0,8.8494,8.8561,8.8428,8.8561,18600.0
2008-05-07 14:10:00,13.37,13.38,13.34,13.34,37600.0,8.8494,8.8561,8.8296,8.8296,37600.0
2008-05-07 14:15:00,13.34,13.37,13.33,13.37,16600.0,8.8296,8.8494,8.823,8.8494,16600.0
2008-05-07 14:20:00,13.37,13.38,13.31,13.31,25800.0,8.8494,8.8561,8.8097,8.8097,25800.0
2008-05-07 14:25:00,13.31,13.32,13.28,13.29,34400.0,8.8097,8.8164,8.7899,8.7965,34400.0
2008-05-07 14:30:00,13.29,13.29,13.22,13.24,44600.0,8.7965,8.7965,8.7502,8.7634,44600.0
2008-05-07 14:35:00,13.24,13.24,13.15,13.18,80400.0,8.7634,8.7634,8.7038,8.7237,80400.0
2008-05-07 14:40:00,13.18,13.22,13.17,13.18,48200.0,8.7237,8.7502,8.7171,8.7237,48200.0
2008-05-07 14:45:00,13.18,13.18,13.11,13.13,63200.0,8.7237,8.7237,8.6774,8.6906,63200.0
2008-05-07 14:50:00,13.12,13.16,13.12,13.13,54800.0,8.684,8.7105,8.684,8.6906,54800.0
2008-05-07 14:55:00,13.13,13.2,13.1,13.2,54200.0,8.6906,8.7369,8.6707,8.7369,54200.0
2008-05-07 15:00:00,13.2,13.3,13.2,13.28,56800.0,8.7369,8.8031,8.7369,8.7899,56800.0
2008-05-07 15:05:00,13.29,13.31,13.24,13.25,88600.0,8.7965,8.8097,8.7634,8.77,88600.0
2008-05-07 15:10:00,13.25,13.32,13.21,13.32,46000.0,8.77,8.8164,8.7435,8.8164,46000.0
2008-05-07 15:15:00,13.32,13.35,13.31,13.31,69000.0,8.8164,8.8362,8.8097,8.8097,69000.0
2008-05-07 15:20:00,13.3,13.3,13.21,13.25,91400.0,8.8031,8.8031,8.7435,8.77,91400.0
2008-05-07 15:25:00,13.25,13.25,13.2,13.21,66600.0,8.77,8.77,8.7369,8.7435,66600.0
2008-05-07 15:30:00,13.21,13.27,13.17,13.27,76800.0,8.7435,8.7833,8.7171,8.7833,76800.0
2008-05-07 15:35:00,13.27,13.28,13.26,13.26,40000.0,8.7833,8.7899,8.7766,8.7766,40000.0
2008-05-07 15:40:00,13.25,13.27,13.24,13.26,57000.0,8.77,8.7833,8.7634,8.7766,57000.0
2008-05-07 15:45:00,13.26,13.27,13.24,13.24,81400.0,8.7766,8.7833,8.7634,8.7634,81400.0
2008-05-07 15:50:00,13.23,13.26,13.13,13.13,81800.0,8.7568,8.7766,8.6906,8.6906,81800.0
2008-05-07 15:55:00,13.13,13.17,13.06,13.15,230800.0,8.6906,8.7171,8.6443,8.7038,230800.0
2008-05-08 09:30:00,13.21,13.31,13.11,13.15,5200.0,8.7435,8.8097,8.6774,8.7038,5200.0
2008-05-08 09:35:00,13.12,13.14,12.95,13.02,24000.0,8.684,8.6972,8.5715,8.6178,24000.0
2008-05-08 09:40:00,13.02,13.06,12.85,12.85,53400.0,8.6178,8.6443,8.5053,8.5053,53400.0
2008-05-08 09:45:00,12.88,12.88,12.76,12.83,55600.0,8.5251,8.5251,8.4457,8.492,55600.0
2008-05-08 09:50:00,12.83,12.95,12.81,12.87,68800.0,8.492,8.5715,8.4788,8.5185,68800.0
2008-05-08 09:55:00,12.88,12.92,12.81,12.83,20400.0,8.5251,8.5516,8.4788,8.492,20400.0
2008-05-08 10:00:00,12.83,12.84,12.7,12.76,122200.0,8.492,8.4986,8.406,8.4457,122200.0
2008-05-08 10:05:00,12.76,12.88,12.75,12.85,94600.0,8.4457,8.5251,8.4391,8.5053,94600.0
2008-05-08 10:10:00,12.85,12.93,12.81,12.81,47800.0,8.5053,8.5582,8.4788,8.4788,47800.0
2008-05-08 10:15:00,12.81,12.84,12.72,12.72,44000.0,8.4788,8.4986,8.4192,8.4192,44000.0
2008-05-08 10:20:00,12.72,12.8,12.72,12.79,12000.0,8.4192,8.4722,8.4192,8.4656,12000.0
2008-05-08 10:25:00,12.79,12.88,12.79,12.88,83200.0,8.4656,8.5251,8.4656,8.5251,83200.0
2008-05-08 10:30:00,12.88,12.89,12.82,12.85,103800.0,8.5251,8.5317,8.4854,8.5053,103800.0
2008-05-08 10:35:00,12.83,12.86,12.81,12.81,20000.0,8.492,8.5119,8.4788,8.4788,20000.0
2008-05-08 10:40:00,12.81,12.84,12.78,12.78,16800.0,8.4788,8.4986,8.4589,8.4589,16800.0
2008-05-08 10:45:00,12.78,12.79,12.72,12.72,26800.0,8.4589,8.4656,8.4192,8.4192,26800.0
2008-05-08 10:50:00,12.72,12.73,12.68,12.68,44400.0,8.4192,8.4258,8.3927,8.3927,44400.0
2008-05-08 10:55:00,12.68,12.69,12.65,12.67,46800.0,8.3927,8.3994,8.3729,8.3861,46800.0
2008-05-08 11:00:00,12.67,12.67,12.63,12.63,58200.0,8.3861,8.3861,8.3596,8.3596,58200.0
2008-05-08 11:05:00,12.63,12.72,12.62,12.72,43200.0,8.3596,8.4192,8.353,8.4192,43200.0
2008-05-08 11:10:00,12.72,12.72,12.67,12.68,52400.0,8.4192,8.4192,8.3861,8.3927,52400.0
2008-05-08 11:15:00,12.68,12.72,12.67,12.72,72400.0,8.3927,8.4192,8.3861,8.4192,72400.0
2008-05-08 11:20:00,12.75,12.78,12.74,12.76,41600.0,8.4391,8.4589,8.4325,8.4457,41600.0
2008-05-08 11:25:00,12.77,12.81,12.74,12.75,93000.0,8.4523,8.4788,8.4325,8.4391,93000.0
2008-05-08 11:30:00,12.76,12.78,12.74,12.76,61800.0,8.4457,8.4589,8.4325,8.4457,61800.0
2008-05-08 11:35:00,12.75,12.8,12.72,12.8,83000.0,8.4391,8.4722,8.4192,8.4722,83000.0
2008-05-08 11:40:00,12.78,12.79,12.72,12.74,21400.0,8.4589,8.4656,8.4192,8.4325,21400.0
2008-05-08 11:45:00,12.74,12.77,12.73,12.77,10000.0,8.4325,8.4523,8.4258,8.4523,10000.0
2008-05-08 11:50:00,12.77,12.79,12.77,12.78,23200.0,8.4523,8.4656,8.4523,8.4589,23200.0
2008-05-08 11:55:00,12.77,12.79,12.76,12.77,11600.0,8.4523,8.4656,8.4457,8.4523,11600.0
2008-05-08 12:00:00,12.77,12.78,12.77,12.78,68800.0,8.4523,8.4589,8.4523,8.4589,68800.0
2008-05-08 12:05:00,12.78,12.79,12.77,12.79,28200.0,8.4589,8.4656,8.4523,8.4656,28200.0
2008-05-08 12:10:00,12.79,12.8,12.76,12.76,49400.0,8.4656,8.4722,8.4457,8.4457,49400.0
2008-05-08 12:15:00,12.75,12.77,12.75,12.77,7000.0,8.4391,8.4523,8.4391,8.4523,7000.0
2008-05-08 12:20:00,12.77,12.78,12.76,12.78,17800.0,8.4523,8.4589,8.4457,8.4589,17800.0
2008-05-08 12:25:00,12.77,12.78,12.77,12.77,12400.0,8.4523,8.4589,8.4523,8.4523,12400.0
2008-05-08 12:30:00,12.76,12.78,12.74,12.77,20200.0,8.4457,8.4589,8.4325,8.4523,20200.0
2008-05-08 12:35:00,12.76,12.76,12.74,12.74,14600.0,8.4457,8.4457,8.4325,8.4325,14600.0
2008-05-08 12:40:00,12.75,12.76,12.71,12.73,13600.0,8.4391,8.4457,8.4126,8.4258,13600.0
2008-05-08 12:45:00,12.72,12.72,12.69,12.7,118400.0,8.4192,8.4192,8.3994,8.406,118400.0
2008-05-08 12:50:00,12.7,12.72,12.7,12.71,22400.0,8.406,8.4192,8.406,8.4126,22400.0
2008-05-08 12:55:00,12.7,12.71,12.69,12.69,21400.0,8.406,8.4126,8.3994,8.3994,21400.0
2008-05-08 13:00:00,12.69,12.73,12.69,12.73,23800.0,8.3994,8.4258,8.3994,8.4258,23800.0
2008-05-08 13:05:00,12.73,12.75,12.67,12.68,30400.0,8.4258,8.4391,8.3861,8.3927,30400.0
2008-05-08 13:10:00,12.67,12.74,12.67,12.7,33000.0,8.3861,8.4325,8.3861,8.406,33000.0
2008-05-08 13:15:00,12.69,12.72,12.69,12.72,34200.0,8.3994,8.4192,8.3994,8.4192,34200.0
2008-05-08 13:20:00,12.73,12.84,12.72,12.84,42200.0,8.4258,8.4986,8.4192,8.4986,42200.0
2008-05-08 13:25:00,12.84,12.87,12.81,12.85,193600.0,8.4986,8.5185,8.4788,8.5053,193600.0
2008-05-08 13:30:00,12.85,12.88,12.84,12.87,97800.0,8.5053,8.5251,8.4986,8.5185,97800.0
2008-05-08 13:35:00,12.86,12.87,12.79,12.8,26800.0,8.5119,8.5185,8.4656,8.4722,26800.0
2008-05-08 13:40:00,12.8,12.84,12.78,12.84,31800.0,8.4722,8.4986,8.4589,8.4986,31800.0
2008-05-08 13:45:00,12.84,12.87,12.84,12.86,11600.0,8.4986,8.5185,8.4986,8.5119,11600.0
2008-05-08 13:50:00,12.86,12.88,12.85,12.86,27200.0,8.5119,8.5251,8.5053,8.5119,27200.0
2008-05-08 13:55:00,12.86,12.88,12.86,12.87,19400.0,8.5119,8.5251,8.5119,8.5185,19400.0
2008-05-08 14:00:00,12.88,12.88,12.86,12.86,23800.0,8.5251,8.5251,8.5119,8.5119,23800.0
2008-05-08 14:05:00,12.87,12.87,12.83,12.84,15200.0,8.5185,8.5185,8.492,8.4986,15200.0
2008-05-08 14:10:00,12.83,12.85,12.81,12.81,18400.0,8.492,8.5053,8.4788,8.4788,18400.0
2008-05-08 14:15:00,12.81,12.81,12.79,12.8,16600.0,8.4788,8.4788,8.4656,8.4722,16600.0
2008-05-08 14:20:00,12.8,12.83,12.78,12.8,25600.0,8.4722,8.492,8.4589,8.4722,25600.0
2008-05-08 14:25:00,12.8,12.81,12.76,12.76,16000.0,8.4722,8.4788,8.4457,8.4457,16000.0
2008-05-08 14:30:00,12.76,12.79,12.72,12.78,25400.0,8.4457,8.4656,8.4192,8.4589,25400.0
2008-05-08 14:35:00,12.78,12.79,12.76,12.76,20000.0,8.4589,8.4656,8.4457,8.4457,20000.0
2008-05-08 14:40:00,12.77,12.77,12.68,12.68,24000.0,8.4523,8.4523,8.3927,8.3927,24000.0
2008-05-08 14:45:00,12.68,12.71,12.65,12.66,45600.0,8.3927,8.4126,8.3729,8.3795,45600.0
2008-05-08 14:50:00,12.65,12.68,12.63,12.65,45200.0,8.3729,8.3927,8.3596,8.3729,45200.0
2008-05-08 14:55:00,12.65,12.67,12.63,12.65,26400.0,8.3729,8.3861,8.3596,8.3729,26400.0
2008-05-08 15:00:00,12.65,12.7,12.65,12.66,38800.0,8.3729,8.406,8.3729,8.3795,38800.0
2008-05-08 15:05:00,12.66,12.67,12.62,12.63,31400.0,8.3795,8.3861,8.353,8.3596,31400.0
2008-05-08 15:10:00,12.63,12.65,12.63,12.63,27600.0,8.3596,8.3729,8.3596,8.3596,27600.0
2008-05-08 15:15:00,12.63,12.65,12.62,12.62,24000.0,8.3596,8.3729,8.353,8.353,24000.0
2008-05-08 15:20:00,12.62,12.64,12.6,12.63,43000.0,8.353,8.3663,8.3398,8.3596,43000.0
2008-05-08 15:25:00,12.62,12.74,12.61,12.72,119000.0,8.353,8.4325,8.3464,8.4192,119000.0
2008-05-08 15:30:00,12.72,12.79,12.72,12.79,67200.0,8.4192,8.4656,8.4192,8.4656,67200.0
2008-05-08 15:35:00,12.79,12.81,12.76,12.81,88600.0,8.4656,8.4788,8.4457,8.4788,88600.0
2008-05-08 15:40:00,12.8,12.82,12.76,12.78,84000.0,8.4722,8.4854,8.4457,8.4589,84000.0
2008-05-08 15:45:00,12.78,12.85,12.78,12.85,63200.0,8.4589,8.5053,8.4589,8.5053,63200.0
2008-05-08 15:50:00,12.85,12.85,12.81,12.81,82000.0,8.5053,8.5053,8.4788,8.4788,82000.0
2008-05-08 15:55:00,12.81,12.81,12.76,12.8,111600.0,8.4788,8.4788,8.4457,8.4722,111600.0
2008-05-09 09:30:00,12.81,12.81,12.63,12.75,18200.0,8.4788,8.4788,8.3596,8.4391,18200.0
2008-05-09 09:35:00,12.74,12.87,12.71,12.87,22200.0,8.4325,8.5185,8.4126,8.5185,22200.0
2008-05-09 09:40:00,12.87,12.95,12.84,12.93,37200.0,8.5185,8.5715,8.4986,8.5582,37200.0
2008-05-09 09:45:00,12.93,12.97,12.93,12.97,30800.0,8.5582,8.5847,8.5582,8.5847,30800.0
2008-05-09 09:50:00,12.97,12.97,12.85,12.93,57400.0,8.5847,8.5847,8.5053,8.5582,57400.0
2008-05-09 09:55:00,12.9,12.91,12.87,12.9,32400.0,8.5384,8.545,8.5185,8.5384,32400.0
2008-05-09 10:00:00,12.9,13.09,12.85,13.09,45000.0,8.5384,8.6641,8.5053,8.6641,45000.0
2008-05-09 10:05:00,13.09,13.13,13.06,13.13,44800.0,8.6641,8.6906,8.6443,8.6906,44800.0
2008-05-09 10:10:00,13.11,13.11,12.84,12.92,91600.0,8.6774,8.6774,8.4986,8.5516,91600.0
2008-05-09 10:15:00,12.94,12.96,12.85,12.93,32600.0,8.5648,8.5781,8.5053,8.5582,32600.0
2008-05-09 10:20:00,12.94,12.99,12.87,12.97,32200.0,8.5648,8.5979,8.5185,8.5847,32200.0
2008-05-09 10:25:00,12.99,13.05,12.99,13.04,22000.0,8.5979,8.6376,8.5979,8.631,22000.0
2008-05-09 10:30:00,13.03,13.11,13.03,13.11,28000.0,8.6244,8.6774,8.6244,8.6774,28000.0
2008-05-09 10:35:00,13.1,13.11,13.05,13.08,37000.0,8.6707,8.6774,8.6376,8.6575,37000.0
2008-05-09 10:40:00,13.08,13.14,13.06,13.09,55400.0,8.6575,8.6972,8.6443,8.6641,55400.0
2008-05-09 10:45:00,13.1,13.18,13.04,13.15,33400.0,8.6707,8.7237,8.631,8.7038,33400.0
2008-05-09 10:50:00,13.14,13.15,12.95,13.05,76400.0,8.6972,8.7038,8.5715,8.6376,76400.0
2008-05-09 10:55:00,13.06,13.13,13.06,13.13,20000.0,8.6443,8.6906,8.6443,8.6906,20000.0
2008-05-09 11:00:00,13.14,13.17,13.07,13.08,30200.0,8.6972,8.7171,8.6509,8.6575,30200.0
2008-05-09 11:05:00,13.08,13.1,13.04,13.1,39200.0,8.6575,8.6707,8.631,8.6707,39200.0
2008-05-09 11:10:00,13.09,13.1,13.04,13.05,23600.0,8.6641,8.6707,8.631,8.6376,23600.0
2008-05-09 11:15:00,13.05,13.09,13.03,13.08,18000.0,8.6376,8.6641,8.6244,8.6575,18000.0
2008-05-09 11:20:00,13.09,13.11,13.04,13.04,20200.0,8.6641,8.6774,8.631,8.631,20200.0
2008-05-09 11:25:00,13.05,13.13,13.05,13.09,26000.0,8.6376,8.6906,8.6376,8.6641,26000.0
2008-05-09 11:30:00,13.09,13.09,13.02,13.05,16000.0,8.6641,8.6641,8.6178,8.6376,16000.0
2008-05-09 11:35:00,13.05,13.11,13.03,13.07,21000.0,8.6376,8.6774,8.6244,8.6509,21000.0
2008-05-09 11:40:00,13.06,13.12,13.06,13.09,21200.0,8.6443,8.684,8.6443,8.6641,21200.0
2008-05-09 11:45:00,13.1,13.13,13.1,13.11,16400.0,8.6707,8.6906,8.6707,8.6774,16400.0
2008-05-09 11:50:00,13.12,13.12,13.02,13.04,37600.0,8.684,8.684,8.6178,8.631,37600.0
2008-05-09 11:55:00,13.04,13.05,13.02,13.03,18200.0,8.631,8.6376,8.6178,8.6244,18200.0
2008-05-09 12:00:00,13.02,13.02,12.97,13.02,123400.0,8.6178,8.6178,8.5847,8.6178,123400.0
2008-05-09 12:05:00,13.02,13.02,12.99,12.99,1600.0,8.6178,8.6178,8.5979,8.5979,1600.0
2008-05-09 12:10:00,12.99,13.03,12.96,13.02,12400.0,8.5979,8.6244,8.5781,8.6178,12400.0
2008-05-09 12:15:00,13.03,13.05,13.03,13.04,4000.0,8.6244,8.6376,8.6244,8.631,4000.0
2008-05-09 12:20:00,13.04,13.04,12.98,12.98,5000.0,8.631,8.631,8.5913,8.5913,5000.0
2008-05-09 12:25:00,12.97,12.99,12.93,12.96,40600.0,8.5847,8.5979,8.5582,8.5781,40600.0
2008-05-09 12:30:00,12.96,13.01,12.96,13.0,21600.0,8.5781,8.6112,8.5781,8.6045,21600.0
2008-05-09 12:35:00,12.99,13.06,12.97,13.06,9200.0,8.5979,8.6443,8.5847,8.6443,9200.0
2008-05-09 12:40:00,13.05,13.05,13.0,13.0,5800.0,8.6376,8.6376,8.6045,8.6045,5800.0
2008-05-09 12:45:00,13.0,13.01,12.99,12.99,10400.0,8.6045,8.6112,8.5979,8.5979,10400.0
2008-05-09 12:50:00,13.0,13.02,13.0,13.01,10000.0,8.6045,8.6178,8.6045,8.6112,10000.0
2008-05-09 12:55:00,13.01,13.01,12.97,12.97,15000.0,8.6112,8.6112,8.5847,8.5847,15000.0
2008-05-09 13:00:00,12.96,12.96,12.91,12.92,34200.0,8.5781,8.5781,8.545,8.5516,34200.0
2008-05-09 13:05:00,12.92,12.92,12.9,12.9,36600.0,8.5516,8.5516,8.5384,8.5384,36600.0
2008-05-09 13:10:00,12.9,12.9,12.88,12.89,24000.0,8.5384,8.5384,8.5251,8.5317,24000.0
2008-05-09 13:15:00,12.88,12.88,12.87,12.88,10200.0,8.5251,8.5251,8.5185,8.5251,10200.0
2008-05-09 13:20:00,12.88,12.89,12.87,12.89,8800.0,8.5251,8.5317,8.5185,8.5317,8800.0
2008-05-09 13:25:00,12.9,12.92,12.9,12.91,9400.0,8.5384,8.5516,8.5384,8.545,9400.0
2008-05-09 13:30:00,12.92,12.92,12.88,12.88,12200.0,8.5516,8.5516,8.5251,8.5251,12200.0
2008-05-09 13:35:00,12.88,12.93,12.88,12.9,31400.0,8.5251,8.5582,8.5251,8.5384,31400.0
2008-05-09 13:40:00,12.9,12.98,12.9,12.93,39200.0,8.5384,8.5913,8.5384,8.5582,39200.0
2008-05-09 13:45:00,12.94,12.97,12.94,12.97,6600.0,8.5648,8.5847,8.5648,8.5847,6600.0
2008-05-09 13:50:00,12.96,12.96,12.89,12.89,39200.0,8.5781,8.5781,8.5317,8.5317,39200.0
2008-05-09 13:55:00,12.9,12.99,12.9,12.94,16400.0,8.5384,8.5979,8.5384,8.5648,16400.0
2008-05-09 14:00:00,12.95,12.95,12.9,12.93,13200.0,8.5715,8.5715,8.5384,8.5582,13200.0
2008-05-09 14:05:00,12.93,12.93,12.86,12.87,30400.0,8.5582,8.5582,8.5119,8.5185,30400.0
2008-05-09 14:10:00,12.87,12.88,12.86,12.88,10600.0,8.5185,8.5251,8.5119,8.5251,10600.0
2008-05-09 14:15:00,12.88,12.92,12.86,12.87,9000.0,8.5251,8.5516,8.5119,8.5185,9000.0
2008-05-09 14:20:00,12.86,12.88,12.84,12.86,14800.0,8.5119,8.5251,8.4986,8.5119,14800.0
2008-05-09 14:25:00,12.86,12.87,12.83,12.84,14200.0,8.5119,8.5185,8.492,8.4986,14200.0
2008-05-09 14:30:00,12.83,12.86,12.83,12.84,20600.0,8.492,8.5119,8.492,8.4986,20600.0
2008-05-09 14:35:00,12.84,12.88,12.83,12.86,14600.0,8.4986,8.5251,8.492,8.5119,14600.0
2008-05-09 14:40:00,12.86,12.87,12.84,12.86,30800.0,8.5119,8.5185,8.4986,8.5119,30800.0
2008-05-09 14:45:00,12.85,12.87,12.83,12.83,12600.0,8.5053,8.5185,8.492,8.492,12600.0
2008-05-09 14:50:00,12.81,12.87,12.81,12.87,18200.0,8.4788,8.5185,8.4788,8.5185,18200.0
2008-05-09 14:55:00,12.87,12.89,12.81,12.83,19400.0,8.5185,8.5317,8.4788,8.492,19400.0
2008-05-09 15:00:00,12.83,12.89,12.81,12.88,13200.0,8.492,8.5317,8.4788,8.5251,13200.0
2008-05-09 15:05:00,12.88,12.88,12.84,12.85,16400.0,8.5251,8.5251,8.4986,8.5053,16400.0
2008-05-09 15:10:00,12.85,12.88,12.81,12.87,49400.0,8.5053,8.5251,8.4788,8.5185,49400.0
2008-05-09 15:15:00,12.88,12.9,12.87,12.9,12800.0,8.5251,8.5384,8.5185,8.5384,12800.0
2008-05-09 15:20:00,12.9,12.9,12.81,12.84,23000.0,8.5384,8.5384,8.4788,8.4986,23000.0
2008-05-09 15:25:00,12.84,12.89,12.82,12.88,42600.0,8.4986,8.5317,8.4854,8.5251,42600.0
2008-05-09 15:30:00,12.88,12.94,12.85,12.87,52600.0,8.5251,8.5648,8.5053,8.5185,52600.0
2008-05-09 15:35:00,12.86,12.88,12.86,12.87,23200.0,8.5119,8.5251,8.5119,8.5185,23200.0
2008-05-09 15:40:00,12.88,12.88,12.81,12.84,86600.0,8.5251,8.5251,8.4788,8.4986,86600.0
2008-05-09 15:45:00,12.84,12.86,12.8,12.84,42400.0,8.4986,8.5119,8.4722,8.4986,42400.0
2008-05-09 15:50:00,12.83,12.84,12.8,12.83,31000.0,8.492,8.4986,8.4722,8.492,31000.0
2008-05-09 15:55:00,12.83,12.86,12.79,12.82,82000.0,8.492,8.5119,8.4656,8.4854,82000.0
2008-05-12 09:30:00,12.85,13.42,12.85,13.04,16600.0,8.5053,8.8825,8.5053,8.631,16600.0
2008-05-12 09:35:00,12.99,13.08,12.98,13.03,13000.0,8.5979,8.6575,8.5913,8.6244,13000.0
2008-05-12 09:40:00,13.01,13.01,12.85,12.88,21600.0,8.6112,8.6112,8.5053,8.5251,21600.0
2008-05-12 09:45:00,12.88,12.99,12.88,12.96,23800.0,8.5251,8.5979,8.5251,8.5781,23800.0
2008-05-12 09:50:00,12.97,12.98,12.85,12.97,26400.0,8.5847,8.5913,8.5053,8.5847,26400.0
2008-05-12 09:55:00,12.96,13.02,12.95,13.0,15200.0,8.5781,8.6178,8.5715,8.6045,15200.0
2008-05-12 10:00:00,12.99,12.99,12.91,12.94,10000.0,8.5979,8.5979,8.545,8.5648,10000.0
2008-05-12 10:05:00,12.93,12.96,12.88,12.9,19200.0,8.5582,8.5781,8.5251,8.5384,19200.0
2008-05-12 10:10:00,12.93,12.93,12.84,12.84,50200.0,8.5582,8.5582,8.4986,8.4986,50200.0
2008-05-12 10:15:00,12.85,12.88,12.85,12.87,28200.0,8.5053,8.5251,8.5053,8.5185,28200.0
2008-05-12 10:20:00,12.87,12.88,12.85,12.88,30000.0,8.5185,8.5251,8.5053,8.5251,30000.0
2008-05-12 10:25:00,12.88,12.9,12.86,12.87,18200.0,8.5251,8.5384,8.5119,8.5185,18200.0
2008-05-12 10:30:00,12.87,12.87,12.81,12.85,29800.0,8.5185,8.5185,8.4788,8.5053,29800.0
2008-05-12 10:35:00,12.85,12.85,12.73,12.81,174400.0,8.5053,8.5053,8.4258,8.4788,174400.0
2008-05-12 10:40:00,12.82,12.85,12.76,12.77,37000.0,8.4854,8.5053,8.4457,8.4523,37000.0
2008-05-12 10:45:00,12.78,12.88,12.77,12.88,23400.0,8.4589,8.5251,8.4523,8.5251,23400.0
2008-05-12 10:50:00,12.9,12.9,12.81,12.83,64600.0,8.5384,8.5384,8.4788,8.492,64600.0
2008-05-12 10:55:00,12.82,12.83,12.78,12.79,17400.0,8.4854,8.492,8.4589,8.4656,17400.0
2008-05-12 11:00:00,12.79,12.85,12.78,12.81,13800.0,8.4656,8.5053,8.4589,8.4788,13800.0
2008-05-12 11:05:00,12.81,12.82,12.8,12.81,53000.0,8.4788,8.4854,8.4722,8.4788,53000.0
2008-05-12 11:10:00,12.81,12.83,12.81,12.81,9800.0,8.4788,8.492,8.4788,8.4788,9800.0
2008-05-12 11:15:00,12.82,12.83,12.81,12.81,17600.0,8.4854,8.492,8.4788,8.4788,17600.0
2008-05-12 11:20:00,12.81,12.84,12.81,12.84,14800.0,8.4788,8.4986,8.4788,8.4986,14800.0
2008-05-12 11:25:00,12.83,12.85,12.81,12.82,8000.0,8.492,8.5053,8.4788,8.4854,8000.0
2008-05-12 11:30:00,12.82,12.82,12.79,12.79,16400.0,8.4854,8.4854,8.4656,8.4656,16400.0
2008-05-12 11:35:00,12.79,12.8,12.77,12.79,20800.0,8.4656,8.4722,8.4523,8.4656,20800.0
2008-05-12 11:40:00,12.79,12.8,12.78,12.78,39400.0,8.4656,8.4722,8.4589,8.4589,39400.0
2008-05-12 11:45:00,12.78,12.82,12.77,12.81,27600.0,8.4589,8.4854,8.4523,8.4788,27600.0
2008-05-12 11:50:00,12.81,12.83,12.81,12.81,27800.0,8.4788,8.492,8.4788,8.4788,27800.0
2008-05-12 11:55:00,12.8,12.8,12.78,12.79,9200.0,8.4722,8.4722,8.4589,8.4656,9200.0
2008-05-12 12:00:00,12.79,12.83,12.79,12.83,51400.0,8.4656,8.492,8.4656,8.492,51400.0
2008-05-12 12:05:00,12.83,12.85,12.81,12.81,50600.0,8.492,8.5053,8.4788,8.4788,50600.0
2008-05-12 12:10:00,12.83,12.83,12.81,12.81,26600.0,8.492,8.492,8.4788,8.4788,26600.0
2008-05-12 12:15:00,12.81,12.81,12.81,12.81,12800.0,8.4788,8.4788,8.4788,8.4788,12800.0
2008-05-12 12:20:00,12.81,12.82,12.81,12.82,10200.0,8.4788,8.4854,8.4788,8.4854,10200.0
2008-05-12 12:25:00,12.81,12.86,12.81,12.85,19400.0,8.4788,8.5119,8.4788,8.5053,19400.0
2008-05-12 12:30:00,12.85,12.85,12.81,12.83,106800.0,8.5053,8.5053,8.4788,8.492,106800.0
2008-05-12 12:35:00,12.83,12.84,12.79,12.8,79400.0,8.492,8.4986,8.4656,8.4722,79400.0
2008-05-12 12:40:00,12.8,12.8,12.79,12.8,80200.0,8.4722,8.4722,8.4656,8.4722,80200.0
2008-05-12 12:45:00,12.79,12.82,12.79,12.8,22800.0,8.4656,8.4854,8.4656,8.4722,22800.0
2008-05-12 12:50:00,12.8,12.81,12.77,12.79,84000.0,8.4722,8.4788,8.4523,8.4656,84000.0
2008-05-12 12:55:00,12.79,12.8,12.77,12.77,12400.0,8.4656,8.4722,8.4523,8.4523,12400.0
2008-05-12 13:00:00,12.78,12.8,12.77,12.8,6800.0,8.4589,8.4722,8.4523,8.4722,6800.0
2008-05-12 13:05:00,12.79,12.8,12.75,12.76,12200.0,8.4656,8.4722,8.4391,8.4457,12200.0
2008-05-12 13:10:00,12.75,12.78,12.74,12.78,12400.0,8.4391,8.4589,8.4325,8.4589,12400.0
2008-05-12 13:15:00,12.79,12.79,12.76,12.76,7600.0,8.4656,8.4656,8.4457,8.4457,7600.0
2008-05-12 13:20:00,12.76,12.77,12.76,12.77,7000.0,8.4457,8.4523,8.4457,8.4523,7000.0
2008-05-12 13:25:00,12.77,12.77,12.76,12.76,3800.0,8.4523,8.4523,8.4457,8.4457,3800.0
2008-05-12 13:30:00,12.76,12.76,12.73,12.73,5600.0,8.4457,8.4457,8.4258,8.4258,5600.0
2008-05-12 13:35:00,12.74,12.74,12.71,12.72,7600.0,8.4325,8.4325,8.4126,8.4192,7600.0
2008-05-12 13:40:00,12.72,12.75,12.72,12.74,9600.0,8.4192,8.4391,8.4192,8.4325,9600.0
2008-05-12 13:45:00,12.74,12.76,12.74,12.75,14800.0,8.4325,8.4457,8.4325,8.4391,14800.0
2008-05-12 13:50:00,12.75,12.75,12.72,12.72,13800.0,8.4391,8.4391,8.4192,8.4192,13800.0
2008-05-12 13:55:00,12.71,12.73,12.7,12.73,16600.0,8.4126,8.4258,8.406,8.4258,16600.0
2008-05-12 14:00:00,12.72,12.73,12.69,12.73,20000.0,8.4192,8.4258,8.3994,8.4258,20000.0
2008-05-12 14:05:00,12.72,12.74,12.72,12.74,9600.0,8.4192,8.4325,8.4192,8.4325,9600.0
2008-05-12 14:10:00,12.74,12.76,12.73,12.74,35800.0,8.4325,8.4457,8.4258,8.4325,35800.0
2008-05-12 14:15:00,12.74,12.77,12.74,12.76,14600.0,8.4325,8.4523,8.4325,8.4457,14600.0
2008-05-12 14:20:00,12.76,12.77,12.74,12.76,12200.0,8.4457,8.4523,8.4325,8.4457,12200.0
2008-05-12 14:25:00,12.76,12.8,12.76,12.79,34000.0,8.4457,8.4722,8.4457,8.4656,34000.0
2008-05-12 14:30:00,12.78,12.79,12.78,12.79,39200.0,8.4589,8.4656,8.4589,8.4656,39200.0
2008-05-12 14:35:00,12.79,12.79,12.75,12.77,126400.0,8.4656,8.4656,8.4391,8.4523,126400.0
2008-05-12 14:40:00,12.77,12.78,12.76,12.78,35800.0,8.4523,8.4589,8.4457,8.4589,35800.0
2008-05-12 14:45:00,12.78,12.78,12.76,12.78,19200.0,8.4589,8.4589,8.4457,8.4589,19200.0
2008-05-12 14:50:00,12.78,12.81,12.77,12.8,61400.0,8.4589,8.4788,8.4523,8.4722,61400.0
2008-05-12 14:55:00,12.8,12.81,12.78,12.78,56800.0,8.4722,8.4788,8.4589,8.4589,56800.0
2008-05-12 15:00:00,12.78,12.81,12.78,12.8,95000.0,8.4589,8.4788,8.4589,8.4722,95000.0
2008-05-12 15:05:00,12.8,12.81,12.79,12.79,65400.0,8.4722,8.4788,8.4656,8.4656,65400.0
2008-05-12 15:10:00,12.79,12.8,12.79,12.8,23800.0,8.4656,8.4722,8.4656,8.4722,23800.0
2008-05-12 15:15:00,12.79,12.8,12.79,12.8,34800.0,8.4656,8.4722,8.4656,8.4722,34800.0
2008-05-12 15:20:00,12.8,12.8,12.78,12.8,56800.0,8.4722,8.4722,8.4589,8.4722,56800.0
2008-05-12 15:25:00,12.8,12.8,12.77,12.79,43600.0,8.4722,8.4722,8.4523,8.4656,43600.0
2008-05-12 15:30:00,12.79,12.79,12.76,12.79,116400.0,8.4656,8.4656,8.4457,8.4656,116400.0
2008-05-12 15:35:00,12.79,12.79,12.77,12.78,160600.0,8.4656,8.4656,8.4523,8.4589,160600.0
2008-05-12 15:40:00,12.78,12.79,12.76,12.79,144200.0,8.4589,8.4656,8.4457,8.4656,144200.0
2008-05-12 15:45:00,12.79,12.79,12.77,12.79,56600.0,8.4656,8.4656,8.4523,8.4656,56600.0
2008-05-12 15:50:00,12.79,12.82,12.77,12.77,164200.0,8.4656,8.4854,8.4523,8.4523,164200.0
2008-05-12 15:55:00,12.77,12.8,12.76,12.8,139200.0,8.4523,8.4722,8.4457,8.4722,139200.0
2008-05-13 09:30:00,12.8,12.85,12.77,12.77,13400.0,8.4722,8.5053,8.4523,8.4523,13400.0
2008-05-13 09:35:00,12.77,13.15,12.77,13.06,131800.0,8.4523,8.7038,8.4523,8.6443,131800.0
2008-05-13 09:40:00,13.06,13.09,12.99,13.06,31000.0,8.6443,8.6641,8.5979,8.6443,31000.0
2008-05-13 09:45:00,13.05,13.18,13.05,13.14,29600.0,8.6376,8.7237,8.6376,8.6972,29600.0
2008-05-13 09:50:00,13.14,13.25,13.09,13.21,60800.0,8.6972,8.77,8.6641,8.7435,60800.0
2008-05-13 09:55:00,13.19,13.26,13.18,13.22,45800.0,8.7303,8.7766,8.7237,8.7502,45800.0
2008-05-13 10:00:00,13.22,13.3,13.22,13.22,47200.0,8.7502,8.8031,8.7502,8.7502,47200.0
2008-05-13 10:05:00,13.21,13.21,13.13,13.15,30600.0,8.7435,8.7435,8.6906,8.7038,30600.0
2008-05-13 10:10:00,13.15,13.27,13.15,13.2,32600.0,8.7038,8.7833,8.7038,8.7369,32600.0
2008-05-13 10:15:00,13.21,13.21,13.09,13.09,28400.0,8.7435,8.7435,8.6641,8.6641,28400.0
2008-05-13 10:20:00,13.1,13.11,13.06,13.06,55800.0,8.6707,8.6774,8.6443,8.6443,55800.0
2008-05-13 10:25:00,13.07,13.08,12.98,13.01,116800.0,8.6509,8.6575,8.5913,8.6112,116800.0
2008-05-13 10:30:00,13.01,13.09,12.95,13.08,220000.0,8.6112,8.6641,8.5715,8.6575,220000.0
2008-05-13 10:35:00,13.06,13.08,13.03,13.08,31200.0,8.6443,8.6575,8.6244,8.6575,31200.0
2008-05-13 10:40:00,13.08,13.18,13.08,13.13,38200.0,8.6575,8.7237,8.6575,8.6906,38200.0
2008-05-13 10:45:00,13.14,13.16,13.05,13.05,24400.0,8.6972,8.7105,8.6376,8.6376,24400.0
2008-05-13 10:50:00,13.05,13.05,13.02,13.02,38000.0,8.6376,8.6376,8.6178,8.6178,38000.0
2008-05-13 10:55:00,13.02,13.03,12.99,13.0,44200.0,8.6178,8.6244,8.5979,8.6045,44200.0
2008-05-13 11:00:00,13.01,13.02,12.97,13.01,39200.0,8.6112,8.6178,8.5847,8.6112,39200.0
2008-05-13 11:05:00,13.0,13.02,12.9,12.91,61000.0,8.6045,8.6178,8.5384,8.545,61000.0
2008-05-13 11:10:00,12.91,12.95,12.88,12.89,58600.0,8.545,8.5715,8.5251,8.5317,58600.0
2008-05-13 11:15:00,12.88,12.96,12.88,12.92,40800.0,8.5251,8.5781,8.5251,8.5516,40800.0
2008-05-13 11:20:00,12.94,13.0,12.9,12.99,28400.0,8.5648,8.6045,8.5384,8.5979,28400.0
2008-05-13 11:25:00,12.99,13.02,12.92,12.92,22400.0,8.5979,8.6178,8.5516,8.5516,22400.0
2008-05-13 11:30:00,12.92,12.97,12.92,12.94,24600.0,8.5516,8.5847,8.5516,8.5648,24600.0
2008-05-13 11:35:00,12.94,12.95,12.88,12.9,27000.0,8.5648,8.5715,8.5251,8.5384,27000.0
2008-05-13 11:40:00,12.9,12.92,12.88,12.9,25400.0,8.5384,8.5516,8.5251,8.5384,25400.0
2008-05-13 11:45:00,12.91,12.94,12.9,12.9,24400.0,8.545,8.5648,8.5384,8.5384,24400.0
2008-05-13 11:50:00,12.9,12.93,12.89,12.92,19800.0,8.5384,8.5582,8.5317,8.5516,19800.0
2008-05-13 11:55:00,12.92,12.99,12.92,12.99,12800.0,8.5516,8.5979,8.5516,8.5979,12800.0
2008-05-13 12:00:00,12.99,13.02,12.99,13.01,35200.0,8.5979,8.6178,8.5979,8.6112,35200.0
2008-05-13 12:05:00,13.01,13.08,13.01,13.01,25600.0,8.6112,8.6575,8.6112,8.6112,25600.0
2008-05-13 12:10:00,13.02,13.02,12.97,12.99,19200.0,8.6178,8.6178,8.5847,8.5979,19200.0
2008-05-13 12:15:00,13.0,13.04,12.99,13.04,6800.0,8.6045,8.631,8.5979,8.631,6800.0
2008-05-13 12:20:00,13.05,13.05,13.01,13.02,5800.0,8.6376,8.6376,8.6112,8.6178,5800.0
2008-05-13 12:25:00,13.01,13.04,13.01,13.03,4600.0,8.6112,8.631,8.6112,8.6244,4600.0
2008-05-13 12:30:00,13.04,13.04,13.02,13.02,4600.0,8.631,8.631,8.6178,8.6178,4600.0
2008-05-13 12:35:00,13.03,13.03,13.02,13.03,7200.0,8.6244,8.6244,8.6178,8.6244,7200.0
2008-05-13 12:40:00,13.03,13.04,13.03,13.04,4400.0,8.6244,8.631,8.6244,8.631,4400.0
2008-05-13 12:45:00,13.03,13.04,12.96,12.97,16000.0,8.6244,8.631,8.5781,8.5847,16000.0
2008-05-13 12:50:00,12.98,13.01,12.97,13.0,27200.0,8.5913,8.6112,8.5847,8.6045,27200.0
2008-05-13 12:55:00,13.01,13.01,12.96,12.96,21800.0,8.6112,8.6112,8.5781,8.5781,21800.0
2008-05-13 13:00:00,12.97,12.99,12.96,12.97,28200.0,8.5847,8.5979,8.5781,8.5847,28200.0
2008-05-13 13:05:00,12.97,12.97,12.94,12.94,17800.0,8.5847,8.5847,8.5648,8.5648,17800.0
2008-05-13 13:10:00,12.95,12.95,12.9,12.9,20800.0,8.5715,8.5715,8.5384,8.5384,20800.0
2008-05-13 13:15:00,12.89,12.91,12.89,12.91,7600.0,8.5317,8.545,8.5317,8.545,7600.0
2008-05-13 13:20:00,12.92,12.93,12.91,12.93,20800.0,8.5516,8.5582,8.545,8.5582,20800.0
2008-05-13 13:25:00,12.95,12.95,12.94,12.95,8600.0,8.5715,8.5715,8.5648,8.5715,8600.0
2008-05-13 13:30:00,12.96,12.97,12.95,12.97,11600.0,8.5781,8.5847,8.5715,8.5847,11600.0
2008-05-13 13:35:00,12.97,12.97,12.92,12.95,35400.0,8.5847,8.5847,8.5516,8.5715,35400.0
2008-05-13 13:40:00,12.94,12.97,12.94,12.97,6600.0,8.5648,8.5847,8.5648,8.5847,6600.0
2008-05-13 13:45:00,12.99,13.01,12.97,13.01,17000.0,8.5979,8.6112,8.5847,8.6112,17000.0
2008-05-13 13:50:00,13.01,13.02,13.0,13.01,18600.0,8.6112,8.6178,8.6045,8.6112,18600.0
2008-05-13 13:55:00,13.01,13.02,13.01,13.01,8000.0,8.6112,8.6178,8.6112,8.6112,8000.0
2008-05-13 14:00:00,13.01,13.02,12.97,12.97,33600.0,8.6112,8.6178,8.5847,8.5847,33600.0
2008-05-13 14:05:00,12.99,13.0,12.99,13.0,13400.0,8.5979,8.6045,8.5979,8.6045,13400.0
2008-05-13 14:10:00,13.0,13.0,12.97,13.0,23400.0,8.6045,8.6045,8.5847,8.6045,23400.0
2008-05-13 14:15:00,13.0,13.03,13.0,13.01,15600.0,8.6045,8.6244,8.6045,8.6112,15600.0
2008-05-13 14:20:00,13.02,13.03,13.01,13.01,10200.0,8.6178,8.6244,8.6112,8.6112,10200.0
2008-05-13 14:25:00,13.01,13.03,13.0,13.03,10600.0,8.6112,8.6244,8.6045,8.6244,10600.0
2008-05-13 14:30:00,13.03,13.05,13.03,13.04,10200.0,8.6244,8.6376,8.6244,8.631,10200.0
2008-05-13 14:35:00,13.05,13.06,12.97,12.97,44400.0,8.6376,8.6443,8.5847,8.5847,44400.0
2008-05-13 14:40:00,12.98,12.98,12.95,12.96,28400.0,8.5913,8.5913,8.5715,8.5781,28400.0
2008-05-13 14:45:00,12.97,12.98,12.96,12.97,27400.0,8.5847,8.5913,8.5781,8.5847,27400.0
2008-05-13 14:50:00,12.97,13.0,12.96,13.0,27600.0,8.5847,8.6045,8.5781,8.6045,27600.0
2008-05-13 14:55:00,13.0,13.03,12.99,13.02,9800.0,8.6045,8.6244,8.5979,8.6178,9800.0
2008-05-13 15:00:00,13.02,13.04,13.02,13.03,20400.0,8.6178,8.631,8.6178,8.6244,20400.0
2008-05-13 15:05:00,13.02,13.04,13.02,13.04,12600.0,8.6178,8.631,8.6178,8.631,12600.0
2008-05-13 15:10:00,13.04,13.04,13.0,13.01,28600.0,8.631,8.631,8.6045,8.6112,28600.0
2008-05-13 15:15:00,13.01,13.01,12.97,12.99,39200.0,8.6112,8.6112,8.5847,8.5979,39200.0
2008-05-13 15:20:00,12.99,13.03,12.98,12.99,36200.0,8.5979,8.6244,8.5913,8.5979,36200.0
2008-05-13 15:25:00,12.99,13.05,12.99,13.04,30200.0,8.5979,8.6376,8.5979,8.631,30200.0
2008-05-13 15:30:00,13.04,13.06,13.04,13.04,20400.0,8.631,8.6443,8.631,8.631,20400.0
2008-05-13 15:35:00,13.04,13.06,13.03,13.06,24400.0,8.631,8.6443,8.6244,8.6443,24400.0
2008-05-13 15:40:00,13.06,13.09,13.05,13.05,20000.0,8.6443,8.6641,8.6376,8.6376,20000.0
2008-05-13 15:45:00,13.05,13.06,13.02,13.02,45000.0,8.6376,8.6443,8.6178,8.6178,45000.0
2008-05-13 15:50:00,13.02,13.05,13.02,13.04,24400.0,8.6178,8.6376,8.6178,8.631,24400.0
2008-05-13 15:55:00,13.05,13.09,13.04,13.08,38800.0,8.6376,8.6641,8.631,8.6575,38800.0
2008-05-14 09:30:00,13.09,13.27,13.09,13.27,8400.0,8.6641,8.7833,8.6641,8.7833,8400.0
2008-05-14 09:35:00,13.26,13.42,13.25,13.42,30600.0,8.7766,8.8825,8.77,8.8825,30600.0
2008-05-14 09:40:00,13.41,13.42,13.36,13.4,12800.0,8.8759,8.8825,8.8428,8.8693,12800.0
2008-05-14 09:45:00,13.4,13.41,13.31,13.34,22400.0,8.8693,8.8759,8.8097,8.8296,22400.0
2008-05-14 09:50:00,13.35,13.4,13.34,13.39,19800.0,8.8362,8.8693,8.8296,8.8627,19800.0
2008-05-14 09:55:00,13.39,13.4,13.38,13.38,11400.0,8.8627,8.8693,8.8561,8.8561,11400.0
2008-05-14 10:00:00,13.41,13.42,13.26,13.26,34200.0,8.8759,8.8825,8.7766,8.7766,34200.0
2008-05-14 10:05:00,13.27,13.33,13.26,13.29,50800.0,8.7833,8.823,8.7766,8.7965,50800.0
2008-05-14 10:10:00,13.27,13.28,13.24,13.25,18600.0,8.7833,8.7899,8.7634,8.77,18600.0
2008-05-14 10:15:00,13.26,13.27,13.22,13.23,35400.0,8.7766,8.7833,8.7502,8.7568,35400.0
2008-05-14 10:20:00,13.22,13.24,13.21,13.23,10800.0,8.7502,8.7634,8.7435,8.7568,10800.0
2008-05-14 10:25:00,13.24,13.28,13.24,13.25,39600.0,8.7634,8.7899,8.7634,8.77,39600.0
2008-05-14 10:30:00,13.24,13.26,13.21,13.22,25200.0,8.7634,8.7766,8.7435,8.7502,25200.0
2008-05-14 10:35:00,13.24,13.31,13.21,13.31,20200.0,8.7634,8.8097,8.7435,8.8097,20200.0
2008-05-14 10:40:00,13.31,13.37,13.3,13.34,26200.0,8.8097,8.8494,8.8031,8.8296,26200.0
2008-05-14 10:45:00,13.34,13.35,13.33,13.33,14800.0,8.8296,8.8362,8.823,8.823,14800.0
2008-05-14 10:50:00,13.33,13.36,13.31,13.35,21400.0,8.823,8.8428,8.8097,8.8362,21400.0
2008-05-14 10:55:00,13.35,13.35,13.33,13.33,20200.0,8.8362,8.8362,8.823,8.823,20200.0
2008-05-14 11:00:00,13.33,13.33,13.3,13.3,11200.0,8.823,8.823,8.8031,8.8031,11200.0
2008-05-14 11:05:00,13.3,13.33,13.3,13.31,11000.0,8.8031,8.823,8.8031,8.8097,11000.0
2008-05-14 11:10:00,13.32,13.33,13.3,13.31,12600.0,8.8164,8.823,8.8031,8.8097,12600.0
2008-05-14 11:15:00,13.31,13.31,13.3,13.3,6400.0,8.8097,8.8097,8.8031,8.8031,6400.0
2008-05-14 11:20:00,13.31,13.32,13.3,13.3,14800.0,8.8097,8.8164,8.8031,8.8031,14800.0
2008-05-14 11:25:00,13.3,13.3,13.29,13.29,12800.0,8.8031,8.8031,8.7965,8.7965,12800.0
2008-05-14 11:30:00,13.3,13.31,13.29,13.29,8400.0,8.8031,8.8097,8.7965,8.7965,8400.0
2008-05-14 11:35:00,13.29,13.3,13.25,13.28,14400.0,8.7965,8.8031,8.77,8.7899,14400.0
2008-05-14 11:40:00,13.28,13.28,13.21,13.28,18400.0,8.7899,8.7899,8.7435,8.7899,18400.0
2008-05-14 11:45:00,13.26,13.28,13.25,13.28,6400.0,8.7766,8.7899,8.77,8.7899,6400.0
2008-05-14 11:50:00,13.28,13.28,13.25,13.27,11800.0,8.7899,8.7899,8.77,8.7833,11800.0
2008-05-14 11:55:00,13.27,13.33,13.27,13.32,21600.0,8.7833,8.823,8.7833,8.8164,21600.0
2008-05-14 12:00:00,13.33,13.35,13.32,13.35,12400.0,8.823,8.8362,8.8164,8.8362,12400.0
2008-05-14 12:05:00,13.35,13.35,13.34,13.34,8400.0,8.8362,8.8362,8.8296,8.8296,8400.0
2008-05-14 12:10:00,13.34,13.37,13.31,13.33,9000.0,8.8296,8.8494,8.8097,8.823,9000.0
2008-05-14 12:15:00,13.33,13.35,13.33,13.35,4600.0,8.823,8.8362,8.823,8.8362,4600.0
2008-05-14 12:20:00,13.35,13.35,13.35,13.35,10400.0,8.8362,8.8362,8.8362,8.8362,10400.0
2008-05-14 12:25:00,13.35,13.35,13.34,13.34,13000.0,8.8362,8.8362,8.8296,8.8296,13000.0
2008-05-14 12:30:00,13.33,13.34,13.32,13.34,3800.0,8.823,8.8296,8.8164,8.8296,3800.0
2008-05-14 12:35:00,13.35,13.35,13.33,13.34,2400.0,8.8362,8.8362,8.823,8.8296,2400.0
2008-05-14 12:40:00,13.34,13.34,13.33,13.33,1400.0,8.8296,8.8296,8.823,8.823,1400.0
2008-05-14 12:45:00,13.33,13.35,13.33,13.34,4800.0,8.823,8.8362,8.823,8.8296,4800.0
2008-05-14 12:50:00,13.34,13.35,13.33,13.34,7400.0,8.8296,8.8362,8.823,8.8296,7400.0
2008-05-14 12:55:00,13.34,13.35,13.34,13.35,3000.0,8.8296,8.8362,8.8296,8.8362,3000.0
2008-05-14 13:00:00,13.35,13.35,13.33,13.34,7000.0,8.8362,8.8362,8.823,8.8296,7000.0
2008-05-14 13:05:00,13.34,13.38,13.34,13.36,15200.0,8.8296,8.8561,8.8296,8.8428,15200.0
2008-05-14 13:10:00,13.36,13.36,13.34,13.35,12400.0,8.8428,8.8428,8.8296,8.8362,12400.0
2008-05-14 13:15:00,13.35,13.38,13.34,13.35,13400.0,8.8362,8.8561,8.8296,8.8362,13400.0
2008-05-14 13:20:00,13.34,13.36,13.34,13.36,7600.0,8.8296,8.8428,8.8296,8.8428,7600.0
2008-05-14 13:25:00,13.35,13.39,13.35,13.39,3800.0,8.8362,8.8627,8.8362,8.8627,3800.0
2008-05-14 13:30:00,13.38,13.39,13.35,13.37,14400.0,8.8561,8.8627,8.8362,8.8494,14400.0
2008-05-14 13:35:00,13.37,13.4,13.36,13.39,16200.0,8.8494,8.8693,8.8428,8.8627,16200.0
2008-05-14 13:40:00,13.39,13.43,13.38,13.4,20800.0,8.8627,8.8892,8.8561,8.8693,20800.0
2008-05-14 13:45:00,13.38,13.42,13.38,13.41,10800.0,8.8561,8.8825,8.8561,8.8759,10800.0
2008-05-14 13:50:00,13.41,13.43,13.4,13.42,17600.0,8.8759,8.8892,8.8693,8.8825,17600.0
2008-05-14 13:55:00,13.42,13.42,13.41,13.42,7200.0,8.8825,8.8825,8.8759,8.8825,7200.0
2008-05-14 14:00:00,13.42,13.43,13.42,13.43,19600.0,8.8825,8.8892,8.8825,8.8892,19600.0
2008-05-14 14:05:00,13.42,13.46,13.42,13.46,21800.0,8.8825,8.909,8.8825,8.909,21800.0
2008-05-14 14:10:00,13.46,13.46,13.45,13.45,10200.0,8.909,8.909,8.9024,8.9024,10200.0
2008-05-14 14:15:00,13.45,13.45,13.42,13.43,16600.0,8.9024,8.9024,8.8825,8.8892,16600.0
2008-05-14 14:20:00,13.44,13.44,13.4,13.42,13600.0,8.8958,8.8958,8.8693,8.8825,13600.0
2008-05-14 14:25:00,13.42,13.43,13.38,13.4,14400.0,8.8825,8.8892,8.8561,8.8693,14400.0
2008-05-14 14:30:00,13.4,13.44,13.39,13.44,11400.0,8.8693,8.8958,8.8627,8.8958,11400.0
2008-05-14 14:35:00,13.43,13.43,13.38,13.42,12000.0,8.8892,8.8892,8.8561,8.8825,12000.0
2008-05-14 14:40:00,13.41,13.42,13.38,13.41,10600.0,8.8759,8.8825,8.8561,8.8759,10600.0
2008-05-14 14:45:00,13.4,13.43,13.4,13.43,9400.0,8.8693,8.8892,8.8693,8.8892,9400.0
2008-05-14 14:50:00,13.42,13.42,13.38,13.38,15400.0,8.8825,8.8825,8.8561,8.8561,15400.0
2008-05-14 14:55:00,13.38,13.41,13.38,13.4,16000.0,8.8561,8.8759,8.8561,8.8693,16000.0
2008-05-14 15:00:00,13.4,13.4,13.36,13.38,16000.0,8.8693,8.8693,8.8428,8.8561,16000.0
2008-05-14 15:05:00,13.38,13.38,13.32,13.34,28400.0,8.8561,8.8561,8.8164,8.8296,28400.0
2008-05-14 15:10:00,13.32,13.37,13.32,13.36,44800.0,8.8164,8.8494,8.8164,8.8428,44800.0
2008-05-14 15:15:00,13.36,13.39,13.36,13.38,20200.0,8.8428,8.8627,8.8428,8.8561,20200.0
2008-05-14 15:20:00,13.4,13.4,13.36,13.36,40200.0,8.8693,8.8693,8.8428,8.8428,40200.0
2008-05-14 15:25:00,13.36,13.4,13.36,13.4,47800.0,8.8428,8.8693,8.8428,8.8693,47800.0
2008-05-14 15:30:00,13.4,13.4,13.31,13.33,35800.0,8.8693,8.8693,8.8097,8.823,35800.0
2008-05-14 15:35:00,13.31,13.33,13.3,13.31,24400.0,8.8097,8.823,8.8031,8.8097,24400.0
2008-05-14 15:40:00,13.31,13.36,13.28,13.3,29400.0,8.8097,8.8428,8.7899,8.8031,29400.0
2008-05-14 15:45:00,13.29,13.34,13.28,13.32,24400.0,8.7965,8.8296,8.7899,8.8164,24400.0
2008-05-14 15:50:00,13.32,13.34,13.29,13.31,43600.0,8.8164,8.8296,8.7965,8.8097,43600.0
2008-05-14 15:55:00,13.31,13.36,13.3,13.36,46800.0,8.8097,8.8428,8.8031,8.8428,46800.0
2008-05-15 09:30:00,13.35,14.9,13.35,13.76,98200.0,8.8362,9.8621,8.8362,9.1076,98200.0
2008-05-15 09:35:00,13.75,13.9,13.58,13.63,75000.0,9.101,9.2002,8.9884,9.0215,75000.0
2008-05-15 09:40:00,13.64,13.65,13.37,13.37,91000.0,9.0282,9.0348,8.8494,8.8494,91000.0
2008-05-15 09:45:00,13.38,13.51,13.28,13.5,41400.0,8.8561,8.9421,8.7899,8.9355,41400.0
2008-05-15 09:50:00,13.5,13.51,13.36,13.46,48400.0,8.9355,8.9421,8.8428,8.909,48400.0
2008-05-15 09:55:00,13.45,13.49,13.4,13.44,22200.0,8.9024,8.9289,8.8693,8.8958,22200.0
2008-05-15 10:00:00,13.43,13.53,13.43,13.48,28400.0,8.8892,8.9553,8.8892,8.9223,28400.0
2008-05-15 10:05:00,13.49,13.55,13.49,13.55,35600.0,8.9289,8.9686,8.9289,8.9686,35600.0
2008-05-15 10:10:00,13.55,13.62,13.47,13.47,36600.0,8.9686,9.0149,8.9156,8.9156,36600.0
2008-05-15 10:15:00,13.5,13.57,13.49,13.56,30000.0,8.9355,8.9818,8.9289,8.9752,30000.0
2008-05-15 10:20:00,13.57,13.6,13.56,13.57,30400.0,8.9818,9.0017,8.9752,8.9818,30400.0
2008-05-15 10:25:00,13.57,13.58,13.55,13.55,13200.0,8.9818,8.9884,8.9686,8.9686,13200.0
2008-05-15 10:30:00,13.55,13.59,13.49,13.49,63400.0,8.9686,8.9951,8.9289,8.9289,63400.0
2008-05-15 10:35:00,13.5,13.54,13.49,13.54,4400.0,8.9355,8.962,8.9289,8.962,4400.0
2008-05-15 10:40:00,13.54,13.56,13.49,13.5,30000.0,8.962,8.9752,8.9289,8.9355,30000.0
2008-05-15 10:45:00,13.5,13.5,13.45,13.47,9400.0,8.9355,8.9355,8.9024,8.9156,9400.0
2008-05-15 10:50:00,13.47,13.47,13.44,13.47,11000.0,8.9156,8.9156,8.8958,8.9156,11000.0
2008-05-15 10:55:00,13.47,13.47,13.46,13.47,7800.0,8.9156,8.9156,8.909,8.9156,7800.0
2008-05-15 11:00:00,13.49,13.49,13.48,13.49,7800.0,8.9289,8.9289,8.9223,8.9289,7800.0
2008-05-15 11:05:00,13.5,13.53,13.45,13.45,32000.0,8.9355,8.9553,8.9024,8.9024,32000.0
2008-05-15 11:10:00,13.46,13.47,13.44,13.44,3200.0,8.909,8.9156,8.8958,8.8958,3200.0
2008-05-15 11:15:00,13.44,13.44,13.37,13.38,13200.0,8.8958,8.8958,8.8494,8.8561,13200.0
2008-05-15 11:20:00,13.39,13.42,13.38,13.42,8800.0,8.8627,8.8825,8.8561,8.8825,8800.0
2008-05-15 11:25:00,13.43,13.44,13.41,13.43,6800.0,8.8892,8.8958,8.8759,8.8892,6800.0
2008-05-15 11:30:00,13.43,13.43,13.4,13.4,9800.0,8.8892,8.8892,8.8693,8.8693,9800.0
2008-05-15 11:35:00,13.41,13.44,13.4,13.42,14800.0,8.8759,8.8958,8.8693,8.8825,14800.0
2008-05-15 11:40:00,13.4,13.4,13.38,13.4,2600.0,8.8693,8.8693,8.8561,8.8693,2600.0
2008-05-15 11:45:00,13.41,13.46,13.41,13.45,9200.0,8.8759,8.909,8.8759,8.9024,9200.0
2008-05-15 11:50:00,13.44,13.44,13.39,13.41,6800.0,8.8958,8.8958,8.8627,8.8759,6800.0
2008-05-15 11:55:00,13.42,13.42,13.38,13.38,6000.0,8.8825,8.8825,8.8561,8.8561,6000.0
2008-05-15 12:00:00,13.39,13.49,13.38,13.49,15200.0,8.8627,8.9289,8.8561,8.9289,15200.0
2008-05-15 12:05:00,13.48,13.54,13.47,13.49,37800.0,8.9223,8.962,8.9156,8.9289,37800.0
2008-05-15 12:10:00,13.49,13.54,13.46,13.47,23200.0,8.9289,8.962,8.909,8.9156,23200.0
2008-05-15 12:15:00,13.47,13.47,13.38,13.38,34200.0,8.9156,8.9156,8.8561,8.8561,34200.0
2008-05-15 12:20:00,13.38,13.48,13.38,13.48,30800.0,8.8561,8.9223,8.8561,8.9223,30800.0
2008-05-15 12:25:00,13.47,13.47,13.44,13.46,6200.0,8.9156,8.9156,8.8958,8.909,6200.0
2008-05-15 12:30:00,13.46,13.52,13.43,13.45,22600.0,8.909,8.9487,8.8892,8.9024,22600.0
2008-05-15 12:35:00,13.46,13.54,13.46,13.54,6200.0,8.909,8.962,8.909,8.962,6200.0
2008-05-15 12:40:00,13.53,13.58,13.52,13.57,21200.0,8.9553,8.9884,8.9487,8.9818,21200.0
2008-05-15 12:45:00,13.57,13.6,13.57,13.59,12400.0,8.9818,9.0017,8.9818,8.9951,12400.0
2008-05-15 12:50:00,13.58,13.6,13.58,13.6,15400.0,8.9884,9.0017,8.9884,9.0017,15400.0
2008-05-15 12:55:00,13.59,13.63,13.58,13.61,24800.0,8.9951,9.0215,8.9884,9.0083,24800.0
2008-05-15 13:00:00,13.62,13.67,13.61,13.65,19800.0,9.0149,9.048,9.0083,9.0348,19800.0
2008-05-15 13:05:00,13.66,13.7,13.61,13.61,31400.0,9.0414,9.0679,9.0083,9.0083,31400.0
2008-05-15 13:10:00,13.6,13.61,13.58,13.6,27800.0,9.0017,9.0083,8.9884,9.0017,27800.0
2008-05-15 13:15:00,13.59,13.61,13.58,13.59,10000.0,8.9951,9.0083,8.9884,8.9951,10000.0
2008-05-15 13:20:00,13.58,13.61,13.54,13.61,16400.0,8.9884,9.0083,8.962,9.0083,16400.0
2008-05-15 13:25:00,13.62,13.63,13.6,13.62,7800.0,9.0149,9.0215,9.0017,9.0149,7800.0
2008-05-15 13:30:00,13.61,13.63,13.61,13.61,12600.0,9.0083,9.0215,9.0083,9.0083,12600.0
2008-05-15 13:35:00,13.62,13.62,13.56,13.56,24200.0,9.0149,9.0149,8.9752,8.9752,24200.0
2008-05-15 13:40:00,13.57,13.57,13.54,13.55,5400.0,8.9818,8.9818,8.962,8.9686,5400.0
2008-05-15 13:45:00,13.56,13.6,13.56,13.56,16200.0,8.9752,9.0017,8.9752,8.9752,16200.0
2008-05-15 13:50:00,13.55,13.55,13.52,13.52,11800.0,8.9686,8.9686,8.9487,8.9487,11800.0
2008-05-15 13:55:00,13.52,13.56,13.49,13.56,12800.0,8.9487,8.9752,8.9289,8.9752,12800.0
2008-05-15 14:00:00,13.56,13.58,13.56,13.58,4200.0,8.9752,8.9884,8.9752,8.9884,4200.0
2008-05-15 14:05:00,13.58,13.63,13.57,13.63,9200.0,8.9884,9.0215,8.9818,9.0215,9200.0
2008-05-15 14:10:00,13.63,13.65,13.6,13.65,29200.0,9.0215,9.0348,9.0017,9.0348,29200.0
2008-05-15 14:15:00,13.65,13.65,13.61,13.62,17000.0,9.0348,9.0348,9.0083,9.0149,17000.0
2008-05-15 14:20:00,13.63,13.63,13.59,13.61,25200.0,9.0215,9.0215,8.9951,9.0083,25200.0
2008-05-15 14:25:00,13.61,13.61,13.55,13.56,11000.0,9.0083,9.0083,8.9686,8.9752,11000.0
2008-05-15 14:30:00,13.56,13.59,13.56,13.58,8200.0,8.9752,8.9951,8.9752,8.9884,8200.0
2008-05-15 14:35:00,13.58,13.59,13.58,13.58,9000.0,8.9884,8.9951,8.9884,8.9884,9000.0
2008-05-15 14:40:00,13.58,13.6,13.57,13.58,10600.0,8.9884,9.0017,8.9818,8.9884,10600.0
2008-05-15 14:45:00,13.59,13.63,13.58,13.6,34600.0,8.9951,9.0215,8.9884,9.0017,34600.0
2008-05-15 14:50:00,13.61,13.63,13.6,13.63,15200.0,9.0083,9.0215,9.0017,9.0215,15200.0
2008-05-15 14:55:00,13.62,13.62,13.59,13.59,22600.0,9.0149,9.0149,8.9951,8.9951,22600.0
2008-05-15 15:00:00,13.57,13.58,13.55,13.56,21600.0,8.9818,8.9884,8.9686,8.9752,21600.0
2008-05-15 15:05:00,13.55,13.6,13.54,13.59,15800.0,8.9686,9.0017,8.962,8.9951,15800.0
2008-05-15 15:10:00,13.58,13.61,13.58,13.61,16400.0,8.9884,9.0083,8.9884,9.0083,16400.0
2008-05-15 15:15:00,13.6,13.63,13.6,13.62,18400.0,9.0017,9.0215,9.0017,9.0149,18400.0
2008-05-15 15:20:00,13.63,13.65,13.61,13.64,18800.0,9.0215,9.0348,9.0083,9.0282,18800.0
2008-05-15 15:25:00,13.64,13.64,13.63,13.63,21000.0,9.0282,9.0282,9.0215,9.0215,21000.0
2008-05-15 15:30:00,13.63,13.63,13.58,13.59,31600.0,9.0215,9.0215,8.9884,8.9951,31600.0
2008-05-15 15:35:00,13.59,13.66,13.59,13.66,32600.0,8.9951,9.0414,8.9951,9.0414,32600.0
2008-05-15 15:40:00,13.67,13.68,13.65,13.65,29000.0,9.048,9.0546,9.0348,9.0348,29000.0
2008-05-15 15:45:00,13.65,13.65,13.61,13.64,29200.0,9.0348,9.0348,9.0083,9.0282,29200.0
2008-05-15 15:50:00,13.63,13.67,13.63,13.65,39400.0,9.0215,9.048,9.0215,9.0348,39400.0
2008-05-15 15:55:00,13.64,13.7,13.63,13.68,65200.0,9.0282,9.0679,9.0215,9.0546,65200.0
2008-05-16 09:30:00,13.72,13.72,13.58,13.6,24000.0,9.0811,9.0811,8.9884,9.0017,24000.0
2008-05-16 09:35:00,13.6,13.71,13.6,13.62,20800.0,9.0017,9.0745,9.0017,9.0149,20800.0
2008-05-16 09:40:00,13.63,13.63,13.43,13.43,19600.0,9.0215,9.0215,8.8892,8.8892,19600.0
2008-05-16 09:45:00,13.4,13.63,13.4,13.63,23200.0,8.8693,9.0215,8.8693,9.0215,23200.0
2008-05-16 09:50:00,13.63,13.63,13.55,13.57,18000.0,9.0215,9.0215,8.9686,8.9818,18000.0
2008-05-16 09:55:00,13.56,13.56,13.45,13.45,14600.0,8.9752,8.9752,8.9024,8.9024,14600.0
2008-05-16 10:00:00,13.45,13.46,13.35,13.37,31600.0,8.9024,8.909,8.8362,8.8494,31600.0
2008-05-16 10:05:00,13.36,13.36,13.27,13.32,13800.0,8.8428,8.8428,8.7833,8.8164,13800.0
2008-05-16 10:10:00,13.31,13.33,13.24,13.3,27600.0,8.8097,8.823,8.7634,8.8031,27600.0
2008-05-16 10:15:00,13.31,13.37,13.31,13.36,17200.0,8.8097,8.8494,8.8097,8.8428,17200.0
2008-05-16 10:20:00,13.34,13.36,13.33,13.36,19000.0,8.8296,8.8428,8.823,8.8428,19000.0
2008-05-16 10:25:00,13.35,13.51,13.33,13.5,17000.0,8.8362,8.9421,8.823,8.9355,17000.0
2008-05-16 10:30:00,13.5,13.51,13.47,13.47,46000.0,8.9355,8.9421,8.9156,8.9156,46000.0
2008-05-16 10:35:00,13.45,13.53,13.44,13.52,25200.0,8.9024,8.9553,8.8958,8.9487,25200.0
2008-05-16 10:40:00,13.53,13.55,13.41,13.41,22800.0,8.9553,8.9686,8.8759,8.8759,22800.0
2008-05-16 10:45:00,13.4,13.49,13.4,13.46,26600.0,8.8693,8.9289,8.8693,8.909,26600.0
2008-05-16 10:50:00,13.47,13.47,13.37,13.37,12400.0,8.9156,8.9156,8.8494,8.8494,12400.0
2008-05-16 10:55:00,13.38,13.38,13.35,13.35,5600.0,8.8561,8.8561,8.8362,8.8362,5600.0
2008-05-16 11:00:00,13.35,13.36,13.32,13.32,14000.0,8.8362,8.8428,8.8164,8.8164,14000.0
2008-05-16 11:05:00,13.32,13.33,13.31,13.31,13800.0,8.8164,8.823,8.8097,8.8097,13800.0
2008-05-16 11:10:00,13.3,13.3,13.22,13.27,14600.0,8.8031,8.8031,8.7502,8.7833,14600.0
2008-05-16 11:15:00,13.27,13.27,13.22,13.24,134800.0,8.7833,8.7833,8.7502,8.7634,134800.0
2008-05-16 11:20:00,13.24,13.27,13.24,13.27,13400.0,8.7634,8.7833,8.7634,8.7833,13400.0
2008-05-16 11:25:00,13.27,13.27,13.21,13.21,10800.0,8.7833,8.7833,8.7435,8.7435,10800.0
2008-05-16 11:30:00,13.22,13.22,13.18,13.21,12200.0,8.7502,8.7502,8.7237,8.7435,12200.0
2008-05-16 11:35:00,13.21,13.24,13.21,13.24,6000.0,8.7435,8.7634,8.7435,8.7634,6000.0
2008-05-16 11:40:00,13.24,13.27,13.24,13.26,8000.0,8.7634,8.7833,8.7634,8.7766,8000.0
2008-05-16 11:45:00,13.27,13.27,13.24,13.26,8600.0,8.7833,8.7833,8.7634,8.7766,8600.0
2008-05-16 11:50:00,13.27,13.31,13.27,13.31,7600.0,8.7833,8.8097,8.7833,8.8097,7600.0
2008-05-16 11:55:00,13.31,13.38,13.31,13.36,7600.0,8.8097,8.8561,8.8097,8.8428,7600.0
2008-05-16 12:00:00,13.36,13.36,13.33,13.35,9600.0,8.8428,8.8428,8.823,8.8362,9600.0
2008-05-16 12:05:00,13.35,13.36,13.34,13.35,9400.0,8.8362,8.8428,8.8296,8.8362,9400.0
2008-05-16 12:10:00,13.35,13.36,13.33,13.36,7600.0,8.8362,8.8428,8.823,8.8428,7600.0
2008-05-16 12:15:00,13.37,13.38,13.35,13.36,13400.0,8.8494,8.8561,8.8362,8.8428,13400.0
2008-05-16 12:20:00,13.38,13.38,13.34,13.36,6800.0,8.8561,8.8561,8.8296,8.8428,6800.0
2008-05-16 12:25:00,13.36,13.36,13.34,13.34,10400.0,8.8428,8.8428,8.8296,8.8296,10400.0
2008-05-16 12:30:00,13.34,13.37,13.34,13.37,8600.0,8.8296,8.8494,8.8296,8.8494,8600.0
2008-05-16 12:35:00,13.36,13.37,13.35,13.36,3400.0,8.8428,8.8494,8.8362,8.8428,3400.0
2008-05-16 12:40:00,13.36,13.37,13.36,13.36,4800.0,8.8428,8.8494,8.8428,8.8428,4800.0
2008-05-16 12:45:00,13.36,13.38,13.36,13.38,12800.0,8.8428,8.8561,8.8428,8.8561,12800.0
2008-05-16 12:50:00,13.38,13.39,13.37,13.38,7400.0,8.8561,8.8627,8.8494,8.8561,7400.0
2008-05-16 12:55:00,13.38,13.38,13.37,13.37,11400.0,8.8561,8.8561,8.8494,8.8494,11400.0
2008-05-16 13:00:00,13.37,13.37,13.34,13.37,7800.0,8.8494,8.8494,8.8296,8.8494,7800.0
2008-05-16 13:05:00,13.38,13.42,13.37,13.4,59800.0,8.8561,8.8825,8.8494,8.8693,59800.0
2008-05-16 13:10:00,13.41,13.41,13.39,13.4,13800.0,8.8759,8.8759,8.8627,8.8693,13800.0
2008-05-16 13:15:00,13.4,13.46,13.4,13.44,32600.0,8.8693,8.909,8.8693,8.8958,32600.0
2008-05-16 13:20:00,13.45,13.52,13.45,13.46,38200.0,8.9024,8.9487,8.9024,8.909,38200.0
2008-05-16 13:25:00,13.46,13.49,13.44,13.49,20000.0,8.909,8.9289,8.8958,8.9289,20000.0
2008-05-16 13:30:00,13.48,13.49,13.46,13.47,9800.0,8.9223,8.9289,8.909,8.9156,9800.0
2008-05-16 13:35:00,13.47,13.47,13.42,13.44,11000.0,8.9156,8.9156,8.8825,8.8958,11000.0
2008-05-16 13:40:00,13.44,13.44,13.38,13.4,17000.0,8.8958,8.8958,8.8561,8.8693,17000.0
2008-05-16 13:45:00,13.4,13.4,13.39,13.4,6400.0,8.8693,8.8693,8.8627,8.8693,6400.0
2008-05-16 13:50:00,13.39,13.39,13.24,13.31,97400.0,8.8627,8.8627,8.7634,8.8097,97400.0
2008-05-16 13:55:00,13.31,13.38,13.31,13.36,15400.0,8.8097,8.8561,8.8097,8.8428,15400.0
2008-05-16 14:00:00,13.33,13.36,13.29,13.31,14600.0,8.823,8.8428,8.7965,8.8097,14600.0
2008-05-16 14:05:00,13.33,13.35,13.31,13.35,7200.0,8.823,8.8362,8.8097,8.8362,7200.0
2008-05-16 14:10:00,13.36,13.38,13.36,13.38,5000.0,8.8428,8.8561,8.8428,8.8561,5000.0
2008-05-16 14:15:00,13.38,13.39,13.37,13.37,9000.0,8.8561,8.8627,8.8494,8.8494,9000.0
2008-05-16 14:20:00,13.38,13.43,13.38,13.42,16400.0,8.8561,8.8892,8.8561,8.8825,16400.0
2008-05-16 14:25:00,13.42,13.43,13.38,13.43,11200.0,8.8825,8.8892,8.8561,8.8892,11200.0
2008-05-16 14:30:00,13.43,13.44,13.4,13.4,7000.0,8.8892,8.8958,8.8693,8.8693,7000.0
2008-05-16 14:35:00,13.4,13.45,13.4,13.43,5800.0,8.8693,8.9024,8.8693,8.8892,5800.0
2008-05-16 14:40:00,13.43,13.46,13.43,13.43,9400.0,8.8892,8.909,8.8892,8.8892,9400.0
2008-05-16 14:45:00,13.43,13.47,13.43,13.45,35400.0,8.8892,8.9156,8.8892,8.9024,35400.0
2008-05-16 14:50:00,13.45,13.47,13.45,13.47,8400.0,8.9024,8.9156,8.9024,8.9156,8400.0
2008-05-16 14:55:00,13.47,13.5,13.47,13.47,15800.0,8.9156,8.9355,8.9156,8.9156,15800.0
2008-05-16 15:00:00,13.47,13.47,13.42,13.45,10600.0,8.9156,8.9156,8.8825,8.9024,10600.0
2008-05-16 15:05:00,13.45,13.51,13.43,13.51,14000.0,8.9024,8.9421,8.8892,8.9421,14000.0
2008-05-16 15:10:00,13.49,13.5,13.48,13.49,9200.0,8.9289,8.9355,8.9223,8.9289,9200.0
2008-05-16 15:15:00,13.48,13.49,13.46,13.46,24200.0,8.9223,8.9289,8.909,8.909,24200.0
2008-05-16 15:20:00,13.47,13.47,13.43,13.46,13200.0,8.9156,8.9156,8.8892,8.909,13200.0
2008-05-16 15:25:00,13.46,13.46,13.44,13.44,16600.0,8.909,8.909,8.8958,8.8958,16600.0
2008-05-16 15:30:00,13.46,13.46,13.43,13.45,14600.0,8.909,8.909,8.8892,8.9024,14600.0
2008-05-16 15:35:00,13.45,13.47,13.45,13.47,12800.0,8.9024,8.9156,8.9024,8.9156,12800.0
2008-05-16 15:40:00,13.47,13.52,13.47,13.52,27000.0,8.9156,8.9487,8.9156,8.9487,27000.0
2008-05-16 15:45:00,13.52,13.52,13.47,13.48,23000.0,8.9487,8.9487,8.9156,8.9223,23000.0
2008-05-16 15:50:00,13.47,13.49,13.45,13.48,14800.0,8.9156,8.9289,8.9024,8.9223,14800.0
2008-05-16 15:55:00,13.48,13.49,13.47,13.49,23800.0,8.9223,8.9289,8.9156,8.9289,23800.0
2008-05-19 09:30:00,13.47,13.5,13.42,13.44,7400.0,8.9156,8.9355,8.8825,8.8958,7400.0
2008-05-19 09:35:00,13.43,13.46,13.33,13.37,12600.0,8.8892,8.909,8.823,8.8494,12600.0
2008-05-19 09:40:00,13.33,13.37,13.29,13.35,12600.0,8.823,8.8494,8.7965,8.8362,12600.0
2008-05-19 09:45:00,13.31,13.37,13.26,13.35,13400.0,8.8097,8.8494,8.7766,8.8362,13400.0
2008-05-19 09:50:00,13.38,13.44,13.33,13.36,16000.0,8.8561,8.8958,8.823,8.8428,16000.0
2008-05-19 09:55:00,13.35,13.35,13.26,13.34,217400.0,8.8362,8.8362,8.7766,8.8296,217400.0
2008-05-19 10:00:00,13.34,13.36,13.31,13.35,16000.0,8.8296,8.8428,8.8097,8.8362,16000.0
2008-05-19 10:05:00,13.36,13.41,13.35,13.38,21000.0,8.8428,8.8759,8.8362,8.8561,21000.0
2008-05-19 10:10:00,13.39,13.4,13.33,13.33,5600.0,8.8627,8.8693,8.823,8.823,5600.0
2008-05-19 10:15:00,13.34,13.4,13.34,13.39,18600.0,8.8296,8.8693,8.8296,8.8627,18600.0
2008-05-19 10:20:00,13.39,13.4,13.35,13.36,7800.0,8.8627,8.8693,8.8362,8.8428,7800.0
2008-05-19 10:25:00,13.36,13.4,13.36,13.38,14800.0,8.8428,8.8693,8.8428,8.8561,14800.0
2008-05-19 10:30:00,13.38,13.39,13.35,13.36,11800.0,8.8561,8.8627,8.8362,8.8428,11800.0
2008-05-19 10:35:00,13.37,13.5,13.37,13.49,17000.0,8.8494,8.9355,8.8494,8.9289,17000.0
2008-05-19 10:40:00,13.46,13.46,13.35,13.35,14600.0,8.909,8.909,8.8362,8.8362,14600.0
2008-05-19 10:45:00,13.34,13.35,13.33,13.34,5800.0,8.8296,8.8362,8.823,8.8296,5800.0
2008-05-19 10:50:00,13.34,13.36,13.31,13.35,13600.0,8.8296,8.8428,8.8097,8.8362,13600.0
2008-05-19 10:55:00,13.37,13.4,13.36,13.37,10000.0,8.8494,8.8693,8.8428,8.8494,10000.0
2008-05-19 11:00:00,13.36,13.37,13.35,13.36,8600.0,8.8428,8.8494,8.8362,8.8428,8600.0
2008-05-19 11:05:00,13.35,13.36,13.32,13.36,22600.0,8.8362,8.8428,8.8164,8.8428,22600.0
2008-05-19 11:10:00,13.34,13.36,13.33,13.35,10600.0,8.8296,8.8428,8.823,8.8362,10600.0
2008-05-19 11:15:00,13.35,13.4,13.35,13.4,13800.0,8.8362,8.8693,8.8362,8.8693,13800.0
2008-05-19 11:20:00,13.43,13.44,13.4,13.4,16400.0,8.8892,8.8958,8.8693,8.8693,16400.0
2008-05-19 11:25:00,13.42,13.44,13.42,13.44,9800.0,8.8825,8.8958,8.8825,8.8958,9800.0
2008-05-19 11:30:00,13.44,13.47,13.44,13.47,10800.0,8.8958,8.9156,8.8958,8.9156,10800.0
2008-05-19 11:35:00,13.46,13.47,13.43,13.47,15600.0,8.909,8.9156,8.8892,8.9156,15600.0
2008-05-19 11:40:00,13.49,13.5,13.49,13.49,4000.0,8.9289,8.9355,8.9289,8.9289,4000.0
2008-05-19 11:45:00,13.49,13.5,13.47,13.47,12000.0,8.9289,8.9355,8.9156,8.9156,12000.0
2008-05-19 11:50:00,13.49,13.49,13.46,13.46,11200.0,8.9289,8.9289,8.909,8.909,11200.0
2008-05-19 11:55:00,13.45,13.45,13.42,13.44,6000.0,8.9024,8.9024,8.8825,8.8958,6000.0
2008-05-19 12:00:00,13.45,13.45,13.44,13.45,3200.0,8.9024,8.9024,8.8958,8.9024,3200.0
2008-05-19 12:05:00,13.44,13.45,13.43,13.45,16800.0,8.8958,8.9024,8.8892,8.9024,16800.0
2008-05-19 12:10:00,13.45,13.49,13.45,13.47,6600.0,8.9024,8.9289,8.9024,8.9156,6600.0
2008-05-19 12:15:00,13.47,13.47,13.46,13.47,8400.0,8.9156,8.9156,8.909,8.9156,8400.0
2008-05-19 12:20:00,13.46,13.48,13.45,13.46,12000.0,8.909,8.9223,8.9024,8.909,12000.0
2008-05-19 12:25:00,13.46,13.47,13.44,13.46,9600.0,8.909,8.9156,8.8958,8.909,9600.0
2008-05-19 12:30:00,13.46,13.49,13.46,13.48,7400.0,8.909,8.9289,8.909,8.9223,7400.0
2008-05-19 12:35:00,13.49,13.5,13.49,13.5,6800.0,8.9289,8.9355,8.9289,8.9355,6800.0
2008-05-19 12:40:00,13.5,13.54,13.5,13.52,19400.0,8.9355,8.962,8.9355,8.9487,19400.0
2008-05-19 12:45:00,13.52,13.53,13.52,13.52,27000.0,8.9487,8.9553,8.9487,8.9487,27000.0
2008-05-19 12:50:00,13.52,13.54,13.52,13.53,12800.0,8.9487,8.962,8.9487,8.9553,12800.0
2008-05-19 12:55:00,13.53,13.54,13.52,13.53,10400.0,8.9553,8.962,8.9487,8.9553,10400.0
2008-05-19 13:00:00,13.54,13.55,13.52,13.55,27200.0,8.962,8.9686,8.9487,8.9686,27200.0
2008-05-19 13:05:00,13.55,13.56,13.53,13.53,13000.0,8.9686,8.9752,8.9553,8.9553,13000.0
2008-05-19 13:10:00,13.54,13.54,13.51,13.51,22400.0,8.962,8.962,8.9421,8.9421,22400.0
2008-05-19 13:15:00,13.51,13.59,13.51,13.56,21600.0,8.9421,8.9951,8.9421,8.9752,21600.0
2008-05-19 13:20:00,13.56,13.59,13.56,13.59,27200.0,8.9752,8.9951,8.9752,8.9951,27200.0
2008-05-19 13:25:00,13.58,13.63,13.58,13.63,6200.0,8.9884,9.0215,8.9884,9.0215,6200.0
2008-05-19 13:30:00,13.63,13.65,13.63,13.63,22600.0,9.0215,9.0348,9.0215,9.0215,22600.0
2008-05-19 13:35:00,13.63,13.64,13.63,13.63,14200.0,9.0215,9.0282,9.0215,9.0215,14200.0
2008-05-19 13:40:00,13.63,13.66,13.63,13.64,41000.0,9.0215,9.0414,9.0215,9.0282,41000.0
2008-05-19 13:45:00,13.64,13.64,13.63,13.64,7800.0,9.0282,9.0282,9.0215,9.0282,7800.0
2008-05-19 13:50:00,13.64,13.65,13.63,13.63,14600.0,9.0282,9.0348,9.0215,9.0215,14600.0
2008-05-19 13:55:00,13.64,13.65,13.57,13.57,46800.0,9.0282,9.0348,8.9818,8.9818,46800.0
2008-05-19 14:00:00,13.56,13.58,13.55,13.56,10000.0,8.9752,8.9884,8.9686,8.9752,10000.0
2008-05-19 14:05:00,13.56,13.56,13.55,13.56,9000.0,8.9752,8.9752,8.9686,8.9752,9000.0
2008-05-19 14:10:00,13.54,13.54,13.49,13.5,9400.0,8.962,8.962,8.9289,8.9355,9400.0
2008-05-19 14:15:00,13.49,13.49,13.4,13.46,38400.0,8.9289,8.9289,8.8693,8.909,38400.0
2008-05-19 14:20:00,13.45,13.46,13.42,13.46,16800.0,8.9024,8.909,8.8825,8.909,16800.0
2008-05-19 14:25:00,13.45,13.45,13.36,13.42,18200.0,8.9024,8.9024,8.8428,8.8825,18200.0
2008-05-19 14:30:00,13.43,13.47,13.4,13.4,15600.0,8.8892,8.9156,8.8693,8.8693,15600.0
2008-05-19 14:35:00,13.4,13.42,13.38,13.4,16800.0,8.8693,8.8825,8.8561,8.8693,16800.0
2008-05-19 14:40:00,13.41,13.42,13.38,13.38,16800.0,8.8759,8.8825,8.8561,8.8561,16800.0
2008-05-19 14:45:00,13.38,13.43,13.37,13.37,16600.0,8.8561,8.8892,8.8494,8.8494,16600.0
2008-05-19 14:50:00,13.36,13.44,13.36,13.43,23000.0,8.8428,8.8958,8.8428,8.8892,23000.0
2008-05-19 14:55:00,13.43,13.43,13.37,13.38,13800.0,8.8892,8.8892,8.8494,8.8561,13800.0
2008-05-19 15:00:00,13.38,13.4,13.37,13.37,11400.0,8.8561,8.8693,8.8494,8.8494,11400.0
2008-05-19 15:05:00,13.36,13.4,13.36,13.4,12200.0,8.8428,8.8693,8.8428,8.8693,12200.0
2008-05-19 15:10:00,13.4,13.4,13.38,13.38,23000.0,8.8693,8.8693,8.8561,8.8561,23000.0
2008-05-19 15:15:00,13.38,13.4,13.35,13.4,11200.0,8.8561,8.8693,8.8362,8.8693,11200.0
2008-05-19 15:20:00,13.4,13.42,13.38,13.38,11200.0,8.8693,8.8825,8.8561,8.8561,11200.0
2008-05-19 15:25:00,13.39,13.4,13.38,13.39,11400.0,8.8627,8.8693,8.8561,8.8627,11400.0
2008-05-19 15:30:00,13.39,13.4,13.31,13.32,18400.0,8.8627,8.8693,8.8097,8.8164,18400.0
2008-05-19 15:35:00,13.33,13.34,13.26,13.27,21800.0,8.823,8.8296,8.7766,8.7833,21800.0
2008-05-19 15:40:00,13.26,13.31,13.24,13.31,26600.0,8.7766,8.8097,8.7634,8.8097,26600.0
2008-05-19 15:45:00,13.31,13.37,13.3,13.36,27400.0,8.8097,8.8494,8.8031,8.8428,27400.0
2008-05-19 15:50:00,13.37,13.4,13.34,13.37,54200.0,8.8494,8.8693,8.8296,8.8494,54200.0
2008-05-19 15:55:00,13.38,13.38,13.33,13.37,60400.0,8.8561,8.8561,8.823,8.8494,60400.0
2008-05-20 09:30:00,13.31,13.31,13.24,13.24,8200.0,8.8097,8.8097,8.7634,8.7634,8200.0
2008-05-20 09:35:00,13.22,13.22,13.13,13.13,20200.0,8.7502,8.7502,8.6906,8.6906,20200.0
2008-05-20 09:40:00,13.13,13.13,13.01,13.05,31200.0,8.6906,8.6906,8.6112,8.6376,31200.0
2008-05-20 09:45:00,13.06,13.15,13.05,13.15,29200.0,8.6443,8.7038,8.6376,8.7038,29200.0
2008-05-20 09:50:00,13.15,13.2,13.12,13.15,55800.0,8.7038,8.7369,8.684,8.7038,55800.0
2008-05-20 09:55:00,13.15,13.15,13.05,13.06,28000.0,8.7038,8.7038,8.6376,8.6443,28000.0
2008-05-20 10:00:00,13.06,13.06,13.04,13.05,26200.0,8.6443,8.6443,8.631,8.6376,26200.0
2008-05-20 10:05:00,13.04,13.05,12.99,12.99,14000.0,8.631,8.6376,8.5979,8.5979,14000.0
2008-05-20 10:10:00,12.99,13.06,12.99,13.05,21800.0,8.5979,8.6443,8.5979,8.6376,21800.0
2008-05-20 10:15:00,13.05,13.14,13.05,13.14,22600.0,8.6376,8.6972,8.6376,8.6972,22600.0
2008-05-20 10:20:00,13.15,13.16,13.1,13.11,14000.0,8.7038,8.7105,8.6707,8.6774,14000.0
2008-05-20 10:25:00,13.11,13.19,13.11,13.15,12600.0,8.6774,8.7303,8.6774,8.7038,12600.0
2008-05-20 10:30:00,13.15,13.15,13.12,13.12,13600.0,8.7038,8.7038,8.684,8.684,13600.0
2008-05-20 10:35:00,13.11,13.12,13.1,13.11,6200.0,8.6774,8.684,8.6707,8.6774,6200.0
2008-05-20 10:40:00,13.12,13.15,13.1,13.15,8400.0,8.684,8.7038,8.6707,8.7038,8400.0
2008-05-20 10:45:00,13.15,13.16,13.12,13.13,12800.0,8.7038,8.7105,8.684,8.6906,12800.0
2008-05-20 10:50:00,13.11,13.12,13.08,13.08,13000.0,8.6774,8.684,8.6575,8.6575,13000.0
2008-05-20 10:55:00,13.09,13.11,13.07,13.11,31000.0,8.6641,8.6774,8.6509,8.6774,31000.0
2008-05-20 11:00:00,13.11,13.11,13.03,13.03,26400.0,8.6774,8.6774,8.6244,8.6244,26400.0
2008-05-20 11:05:00,13.03,13.03,12.88,12.9,41400.0,8.6244,8.6244,8.5251,8.5384,41400.0
2008-05-20 11:10:00,12.9,12.94,12.9,12.9,21400.0,8.5384,8.5648,8.5384,8.5384,21400.0
2008-05-20 11:15:00,12.91,12.94,12.91,12.93,17200.0,8.545,8.5648,8.545,8.5582,17200.0
2008-05-20 11:20:00,12.93,12.97,12.91,12.97,14200.0,8.5582,8.5847,8.545,8.5847,14200.0
2008-05-20 11:25:00,12.97,12.99,12.95,12.97,17400.0,8.5847,8.5979,8.5715,8.5847,17400.0
2008-05-20 11:30:00,12.96,12.96,12.93,12.94,18200.0,8.5781,8.5781,8.5582,8.5648,18200.0
2008-05-20 11:35:00,12.93,12.93,12.92,12.92,22400.0,8.5582,8.5582,8.5516,8.5516,22400.0
2008-05-20 11:40:00,12.91,12.92,12.88,12.88,32800.0,8.545,8.5516,8.5251,8.5251,32800.0
2008-05-20 11:45:00,12.88,12.89,12.84,12.86,83000.0,8.5251,8.5317,8.4986,8.5119,83000.0
2008-05-20 11:50:00,12.86,12.89,12.85,12.86,103600.0,8.5119,8.5317,8.5053,8.5119,103600.0
2008-05-20 11:55:00,12.85,12.88,12.85,12.87,6400.0,8.5053,8.5251,8.5053,8.5185,6400.0
2008-05-20 12:00:00,12.88,12.93,12.88,12.93,7200.0,8.5251,8.5582,8.5251,8.5582,7200.0
2008-05-20 12:05:00,12.93,12.99,12.92,12.99,21200.0,8.5582,8.5979,8.5516,8.5979,21200.0
2008-05-20 12:10:00,12.99,13.02,12.97,13.02,25200.0,8.5979,8.6178,8.5847,8.6178,25200.0
2008-05-20 12:15:00,13.02,13.02,12.99,13.0,28400.0,8.6178,8.6178,8.5979,8.6045,28400.0
2008-05-20 12:20:00,13.01,13.08,13.0,13.07,14800.0,8.6112,8.6575,8.6045,8.6509,14800.0
2008-05-20 12:25:00,13.06,13.06,13.03,13.03,16000.0,8.6443,8.6443,8.6244,8.6244,16000.0
2008-05-20 12:30:00,13.03,13.04,13.02,13.03,8600.0,8.6244,8.631,8.6178,8.6244,8600.0
2008-05-20 12:35:00,13.03,13.03,12.99,13.02,43200.0,8.6244,8.6244,8.5979,8.6178,43200.0
2008-05-20 12:40:00,13.0,13.02,12.99,13.0,15400.0,8.6045,8.6178,8.5979,8.6045,15400.0
2008-05-20 12:45:00,13.01,13.02,13.0,13.02,7200.0,8.6112,8.6178,8.6045,8.6178,7200.0
2008-05-20 12:50:00,13.02,13.03,12.99,13.03,8400.0,8.6178,8.6244,8.5979,8.6244,8400.0
2008-05-20 12:55:00,13.02,13.02,12.99,13.0,23200.0,8.6178,8.6178,8.5979,8.6045,23200.0
2008-05-20 13:00:00,13.0,13.02,12.99,13.01,15000.0,8.6045,8.6178,8.5979,8.6112,15000.0
2008-05-20 13:05:00,13.01,13.03,12.99,13.01,18400.0,8.6112,8.6244,8.5979,8.6112,18400.0
2008-05-20 13:10:00,13.03,13.03,13.0,13.03,11600.0,8.6244,8.6244,8.6045,8.6244,11600.0
2008-05-20 13:15:00,13.02,13.03,13.01,13.03,11400.0,8.6178,8.6244,8.6112,8.6244,11400.0
2008-05-20 13:20:00,13.02,13.02,12.99,13.02,25200.0,8.6178,8.6178,8.5979,8.6178,25200.0
2008-05-20 13:25:00,13.03,13.06,13.02,13.03,25000.0,8.6244,8.6443,8.6178,8.6244,25000.0
2008-05-20 13:30:00,13.03,13.05,13.03,13.05,5200.0,8.6244,8.6376,8.6244,8.6376,5200.0
2008-05-20 13:35:00,13.05,13.06,13.03,13.05,7000.0,8.6376,8.6443,8.6244,8.6376,7000.0
2008-05-20 13:40:00,13.03,13.05,12.99,12.99,40600.0,8.6244,8.6376,8.5979,8.5979,40600.0
2008-05-20 13:45:00,12.99,13.0,12.94,12.97,32000.0,8.5979,8.6045,8.5648,8.5847,32000.0
2008-05-20 13:50:00,12.97,12.98,12.94,12.95,27200.0,8.5847,8.5913,8.5648,8.5715,27200.0
2008-05-20 13:55:00,12.95,12.96,12.93,12.95,43000.0,8.5715,8.5781,8.5582,8.5715,43000.0
2008-05-20 14:00:00,12.95,12.96,12.95,12.96,34600.0,8.5715,8.5781,8.5715,8.5781,34600.0
2008-05-20 14:05:00,12.96,12.96,12.95,12.96,35800.0,8.5781,8.5781,8.5715,8.5781,35800.0
2008-05-20 14:10:00,12.95,12.97,12.95,12.97,38600.0,8.5715,8.5847,8.5715,8.5847,38600.0
2008-05-20 14:15:00,12.96,12.96,12.94,12.94,12600.0,8.5781,8.5781,8.5648,8.5648,12600.0
2008-05-20 14:20:00,12.93,12.95,12.92,12.92,14600.0,8.5582,8.5715,8.5516,8.5516,14600.0
2008-05-20 14:25:00,12.92,12.93,12.9,12.9,10800.0,8.5516,8.5582,8.5384,8.5384,10800.0
2008-05-20 14:30:00,12.91,12.96,12.9,12.95,49600.0,8.545,8.5781,8.5384,8.5715,49600.0
2008-05-20 14:35:00,12.96,12.97,12.95,12.97,20200.0,8.5781,8.5847,8.5715,8.5847,20200.0
2008-05-20 14:40:00,12.97,12.97,12.96,12.97,19800.0,8.5847,8.5847,8.5781,8.5847,19800.0
2008-05-20 14:45:00,12.97,12.99,12.96,12.96,24800.0,8.5847,8.5979,8.5781,8.5781,24800.0
2008-05-20 14:50:00,12.96,12.97,12.88,12.93,162400.0,8.5781,8.5847,8.5251,8.5582,162400.0
2008-05-20 14:55:00,12.93,12.94,12.91,12.91,8400.0,8.5582,8.5648,8.545,8.545,8400.0
2008-05-20 15:00:00,12.92,12.96,12.91,12.95,12200.0,8.5516,8.5781,8.545,8.5715,12200.0
2008-05-20 15:05:00,12.96,12.97,12.96,12.96,27400.0,8.5781,8.5847,8.5781,8.5781,27400.0
2008-05-20 15:10:00,12.96,12.99,12.95,12.98,17600.0,8.5781,8.5979,8.5715,8.5913,17600.0
2008-05-20 15:15:00,12.97,12.99,12.94,12.94,42800.0,8.5847,8.5979,8.5648,8.5648,42800.0
2008-05-20 15:20:00,12.94,12.96,12.9,12.93,35000.0,8.5648,8.5781,8.5384,8.5582,35000.0
2008-05-20 15:25:00,12.93,12.96,12.93,12.95,38600.0,8.5582,8.5781,8.5582,8.5715,38600.0
2008-05-20 15:30:00,12.95,12.95,12.92,12.92,36200.0,8.5715,8.5715,8.5516,8.5516,36200.0
2008-05-20 15:35:00,12.92,12.93,12.9,12.93,24000.0,8.5516,8.5582,8.5384,8.5582,24000.0
2008-05-20 15:40:00,12.92,12.95,12.91,12.92,44800.0,8.5516,8.5715,8.545,8.5516,44800.0
2008-05-20 15:45:00,12.92,12.97,12.92,12.97,29800.0,8.5516,8.5847,8.5516,8.5847,29800.0
2008-05-20 15:50:00,12.97,13.02,12.96,12.99,37200.0,8.5847,8.6178,8.5781,8.5979,37200.0
2008-05-20 15:55:00,12.99,13.03,12.99,13.02,47600.0,8.5979,8.6244,8.5979,8.6178,47600.0
2008-05-21 09:30:00,13.08,13.21,13.05,13.1,21200.0,8.6575,8.7435,8.6376,8.6707,21200.0
2008-05-21 09:35:00,13.11,13.11,12.99,13.04,36400.0,8.6774,8.6774,8.5979,8.631,36400.0
2008-05-21 09:40:00,13.04,13.06,12.86,12.86,33800.0,8.631,8.6443,8.5119,8.5119,33800.0
2008-05-21 09:45:00,12.86,12.9,12.85,12.85,19400.0,8.5119,8.5384,8.5053,8.5053,19400.0
2008-05-21 09:50:00,12.86,12.95,12.84,12.88,31600.0,8.5119,8.5715,8.4986,8.5251,31600.0
2008-05-21 09:55:00,12.87,12.9,12.85,12.85,14000.0,8.5185,8.5384,8.5053,8.5053,14000.0
2008-05-21 10:00:00,12.83,12.88,12.83,12.88,20800.0,8.492,8.5251,8.492,8.5251,20800.0
2008-05-21 10:05:00,12.9,12.9,12.81,12.86,18600.0,8.5384,8.5384,8.4788,8.5119,18600.0
2008-05-21 10:10:00,12.87,12.96,12.87,12.94,21400.0,8.5185,8.5781,8.5185,8.5648,21400.0
2008-05-21 10:15:00,12.93,12.97,12.89,12.97,13000.0,8.5582,8.5847,8.5317,8.5847,13000.0
2008-05-21 10:20:00,12.97,13.02,12.97,12.99,33600.0,8.5847,8.6178,8.5847,8.5979,33600.0
2008-05-21 10:25:00,12.99,13.01,12.94,12.95,19400.0,8.5979,8.6112,8.5648,8.5715,19400.0
2008-05-21 10:30:00,12.94,12.95,12.78,12.86,34800.0,8.5648,8.5715,8.4589,8.5119,34800.0
2008-05-21 10:35:00,12.86,12.86,12.77,12.8,19400.0,8.5119,8.5119,8.4523,8.4722,19400.0
2008-05-21 10:40:00,12.8,12.81,12.78,12.79,16200.0,8.4722,8.4788,8.4589,8.4656,16200.0
2008-05-21 10:45:00,12.8,12.8,12.74,12.75,13400.0,8.4722,8.4722,8.4325,8.4391,13400.0
2008-05-21 10:50:00,12.74,12.75,12.69,12.69,31000.0,8.4325,8.4391,8.3994,8.3994,31000.0
2008-05-21 10:55:00,12.68,12.71,12.67,12.69,28800.0,8.3927,8.4126,8.3861,8.3994,28800.0
2008-05-21 11:00:00,12.69,12.72,12.64,12.71,35600.0,8.3994,8.4192,8.3663,8.4126,35600.0
2008-05-21 11:05:00,12.69,12.7,12.67,12.68,42200.0,8.3994,8.406,8.3861,8.3927,42200.0
2008-05-21 11:10:00,12.69,12.7,12.67,12.69,19800.0,8.3994,8.406,8.3861,8.3994,19800.0
2008-05-21 11:15:00,12.69,12.7,12.61,12.61,55800.0,8.3994,8.406,8.3464,8.3464,55800.0
2008-05-21 11:20:00,12.61,12.63,12.59,12.6,48000.0,8.3464,8.3596,8.3332,8.3398,48000.0
2008-05-21 11:25:00,12.61,12.63,12.6,12.61,34000.0,8.3464,8.3596,8.3398,8.3464,34000.0
2008-05-21 11:30:00,12.61,12.61,12.59,12.61,22600.0,8.3464,8.3464,8.3332,8.3464,22600.0
2008-05-21 11:35:00,12.6,12.65,12.58,12.65,28800.0,8.3398,8.3729,8.3266,8.3729,28800.0
2008-05-21 11:40:00,12.65,12.68,12.64,12.68,14200.0,8.3729,8.3927,8.3663,8.3927,14200.0
2008-05-21 11:45:00,12.68,12.72,12.68,12.69,15600.0,8.3927,8.4192,8.3927,8.3994,15600.0
2008-05-21 11:50:00,12.7,12.71,12.69,12.7,20200.0,8.406,8.4126,8.3994,8.406,20200.0
2008-05-21 11:55:00,12.7,12.76,12.7,12.75,14400.0,8.406,8.4457,8.406,8.4391,14400.0
2008-05-21 12:00:00,12.75,12.76,12.74,12.75,18000.0,8.4391,8.4457,8.4325,8.4391,18000.0
2008-05-21 12:05:00,12.75,12.75,12.63,12.64,46200.0,8.4391,8.4391,8.3596,8.3663,46200.0
2008-05-21 12:10:00,12.65,12.65,12.62,12.62,16200.0,8.3729,8.3729,8.353,8.353,16200.0
2008-05-21 12:15:00,12.62,12.64,12.62,12.63,12800.0,8.353,8.3663,8.353,8.3596,12800.0
2008-05-21 12:20:00,12.63,12.63,12.56,12.62,24200.0,8.3596,8.3596,8.3133,8.353,24200.0
2008-05-21 12:25:00,12.62,12.63,12.58,12.62,21400.0,8.353,8.3596,8.3266,8.353,21400.0
2008-05-21 12:30:00,12.62,12.63,12.61,12.63,18000.0,8.353,8.3596,8.3464,8.3596,18000.0
2008-05-21 12:35:00,12.62,12.63,12.6,12.63,11400.0,8.353,8.3596,8.3398,8.3596,11400.0
2008-05-21 12:40:00,12.63,12.71,12.63,12.66,29800.0,8.3596,8.4126,8.3596,8.3795,29800.0
2008-05-21 12:45:00,12.67,12.7,12.6,12.64,30400.0,8.3861,8.406,8.3398,8.3663,30400.0
2008-05-21 12:50:00,12.64,12.67,12.64,12.65,16200.0,8.3663,8.3861,8.3663,8.3729,16200.0
2008-05-21 12:55:00,12.65,12.68,12.65,12.68,9800.0,8.3729,8.3927,8.3729,8.3927,9800.0
2008-05-21 13:00:00,12.68,12.72,12.68,12.69,17800.0,8.3927,8.4192,8.3927,8.3994,17800.0
2008-05-21 13:05:00,12.69,12.7,12.65,12.66,21600.0,8.3994,8.406,8.3729,8.3795,21600.0
2008-05-21 13:10:00,12.65,12.71,12.65,12.71,7800.0,8.3729,8.4126,8.3729,8.4126,7800.0
2008-05-21 13:15:00,12.71,12.74,12.71,12.72,10800.0,8.4126,8.4325,8.4126,8.4192,10800.0
2008-05-21 13:20:00,12.7,12.74,12.69,12.72,13800.0,8.406,8.4325,8.3994,8.4192,13800.0
2008-05-21 13:25:00,12.72,12.74,12.68,12.7,11600.0,8.4192,8.4325,8.3927,8.406,11600.0
2008-05-21 13:30:00,12.7,12.72,12.69,12.71,18400.0,8.406,8.4192,8.3994,8.4126,18400.0
2008-05-21 13:35:00,12.71,12.71,12.67,12.7,23000.0,8.4126,8.4126,8.3861,8.406,23000.0
2008-05-21 13:40:00,12.7,12.71,12.65,12.65,12000.0,8.406,8.4126,8.3729,8.3729,12000.0
2008-05-21 13:45:00,12.67,12.69,12.64,12.66,19600.0,8.3861,8.3994,8.3663,8.3795,19600.0
2008-05-21 13:50:00,12.67,12.67,12.65,12.66,18000.0,8.3861,8.3861,8.3729,8.3795,18000.0
2008-05-21 13:55:00,12.66,12.7,12.63,12.67,34400.0,8.3795,8.406,8.3596,8.3861,34400.0
2008-05-21 14:00:00,12.68,12.69,12.63,12.65,42000.0,8.3927,8.3994,8.3596,8.3729,42000.0
2008-05-21 14:05:00,12.64,12.71,12.62,12.65,22200.0,8.3663,8.4126,8.353,8.3729,22200.0
2008-05-21 14:10:00,12.63,12.68,12.63,12.65,19200.0,8.3596,8.3927,8.3596,8.3729,19200.0
2008-05-21 14:15:00,12.65,12.67,12.6,12.61,24800.0,8.3729,8.3861,8.3398,8.3464,24800.0
2008-05-21 14:20:00,12.6,12.63,12.56,12.58,64800.0,8.3398,8.3596,8.3133,8.3266,64800.0
2008-05-21 14:25:00,12.57,12.57,12.52,12.55,44600.0,8.3199,8.3199,8.2868,8.3067,44600.0
2008-05-21 14:30:00,12.55,12.56,12.52,12.52,62600.0,8.3067,8.3133,8.2868,8.2868,62600.0
2008-05-21 14:35:00,12.51,12.53,12.47,12.49,134600.0,8.2802,8.2935,8.2537,8.267,134600.0
2008-05-21 14:40:00,12.49,12.5,12.39,12.4,108400.0,8.267,8.2736,8.2008,8.2074,108400.0
2008-05-21 14:45:00,12.4,12.4,12.19,12.21,151000.0,8.2074,8.2074,8.0684,8.0817,151000.0
2008-05-21 14:50:00,12.21,12.35,12.2,12.34,174000.0,8.0817,8.1743,8.075,8.1677,174000.0
2008-05-21 14:55:00,12.35,12.43,12.34,12.43,35400.0,8.1743,8.2273,8.1677,8.2273,35400.0
2008-05-21 15:00:00,12.43,12.49,12.43,12.48,45800.0,8.2273,8.267,8.2273,8.2604,45800.0
2008-05-21 15:05:00,12.47,12.48,12.44,12.46,49000.0,8.2537,8.2604,8.2339,8.2471,49000.0
2008-05-21 15:10:00,12.46,12.52,12.43,12.52,76000.0,8.2471,8.2868,8.2273,8.2868,76000.0
2008-05-21 15:15:00,12.53,12.56,12.5,12.55,52800.0,8.2935,8.3133,8.2736,8.3067,52800.0
2008-05-21 15:20:00,12.55,12.58,12.53,12.55,37000.0,8.3067,8.3266,8.2935,8.3067,37000.0
2008-05-21 15:25:00,12.55,12.6,12.55,12.56,44200.0,8.3067,8.3398,8.3067,8.3133,44200.0
2008-05-21 15:30:00,12.56,12.63,12.51,12.62,73200.0,8.3133,8.3596,8.2802,8.353,73200.0
2008-05-21 15:35:00,12.61,12.63,12.57,12.59,50800.0,8.3464,8.3596,8.3199,8.3332,50800.0
2008-05-21 15:40:00,12.59,12.61,12.55,12.56,90000.0,8.3332,8.3464,8.3067,8.3133,90000.0
2008-05-21 15:45:00,12.56,12.68,12.56,12.65,65000.0,8.3133,8.3927,8.3133,8.3729,65000.0
2008-05-21 15:50:00,12.67,12.68,12.56,12.56,79600.0,8.3861,8.3927,8.3133,8.3133,79600.0
2008-05-21 15:55:00,12.58,12.63,12.54,12.56,161600.0,8.3266,8.3596,8.3001,8.3133,161600.0
2008-05-22 09:30:00,12.57,12.65,12.55,12.65,12200.0,8.3199,8.3729,8.3067,8.3729,12200.0
2008-05-22 09:35:00,12.65,12.73,12.35,12.54,69800.0,8.3729,8.4258,8.1743,8.3001,69800.0
2008-05-22 09:40:00,12.58,12.59,12.33,12.34,31600.0,8.3266,8.3332,8.1611,8.1677,31600.0
2008-05-22 09:45:00,12.31,12.38,12.31,12.36,18800.0,8.1478,8.1942,8.1478,8.1809,18800.0
2008-05-22 09:50:00,12.37,12.47,12.34,12.45,33800.0,8.1876,8.2537,8.1677,8.2405,33800.0
2008-05-22 09:55:00,12.47,12.47,12.4,12.42,19200.0,8.2537,8.2537,8.2074,8.2207,19200.0
2008-05-22 10:00:00,12.4,12.44,12.4,12.42,27600.0,8.2074,8.2339,8.2074,8.2207,27600.0
2008-05-22 10:05:00,12.41,12.45,12.38,12.44,55000.0,8.214,8.2405,8.1942,8.2339,55000.0
2008-05-22 10:10:00,12.45,12.52,12.43,12.43,33200.0,8.2405,8.2868,8.2273,8.2273,33200.0
2008-05-22 10:15:00,12.46,12.46,12.4,12.44,50800.0,8.2471,8.2471,8.2074,8.2339,50800.0
2008-05-22 10:20:00,12.43,12.53,12.42,12.49,39000.0,8.2273,8.2935,8.2207,8.267,39000.0
2008-05-22 10:25:00,12.49,12.53,12.47,12.52,31400.0,8.267,8.2935,8.2537,8.2868,31400.0
2008-05-22 10:30:00,12.53,12.6,12.51,12.54,44800.0,8.2935,8.3398,8.2802,8.3001,44800.0
2008-05-22 10:35:00,12.55,12.56,12.47,12.49,28800.0,8.3067,8.3133,8.2537,8.267,28800.0
2008-05-22 10:40:00,12.49,12.51,12.47,12.47,13600.0,8.267,8.2802,8.2537,8.2537,13600.0
2008-05-22 10:45:00,12.46,12.49,12.42,12.43,32800.0,8.2471,8.267,8.2207,8.2273,32800.0
2008-05-22 10:50:00,12.43,12.45,12.38,12.42,24800.0,8.2273,8.2405,8.1942,8.2207,24800.0
2008-05-22 10:55:00,12.4,12.44,12.4,12.41,13800.0,8.2074,8.2339,8.2074,8.214,13800.0
2008-05-22 11:00:00,12.42,12.43,12.39,12.4,15200.0,8.2207,8.2273,8.2008,8.2074,15200.0
2008-05-22 11:05:00,12.42,12.45,12.37,12.37,26600.0,8.2207,8.2405,8.1876,8.1876,26600.0
2008-05-22 11:10:00,12.37,12.49,12.37,12.46,17600.0,8.1876,8.267,8.1876,8.2471,17600.0
2008-05-22 11:15:00,12.45,12.45,12.41,12.43,9800.0,8.2405,8.2405,8.214,8.2273,9800.0
2008-05-22 11:20:00,12.43,12.47,12.43,12.46,14200.0,8.2273,8.2537,8.2273,8.2471,14200.0
2008-05-22 11:25:00,12.46,12.5,12.45,12.45,20200.0,8.2471,8.2736,8.2405,8.2405,20200.0
2008-05-22 11:30:00,12.45,12.45,12.36,12.38,29000.0,8.2405,8.2405,8.1809,8.1942,29000.0
2008-05-22 11:35:00,12.38,12.42,12.36,12.36,33400.0,8.1942,8.2207,8.1809,8.1809,33400.0
2008-05-22 11:40:00,12.37,12.4,12.34,12.36,49600.0,8.1876,8.2074,8.1677,8.1809,49600.0
2008-05-22 11:45:00,12.35,12.4,12.35,12.36,17000.0,8.1743,8.2074,8.1743,8.1809,17000.0
2008-05-22 11:50:00,12.36,12.46,12.36,12.45,15600.0,8.1809,8.2471,8.1809,8.2405,15600.0
2008-05-22 11:55:00,12.45,12.47,12.43,12.45,9400.0,8.2405,8.2537,8.2273,8.2405,9400.0
2008-05-22 12:00:00,12.45,12.45,12.4,12.42,6200.0,8.2405,8.2405,8.2074,8.2207,6200.0
2008-05-22 12:05:00,12.42,12.45,12.42,12.44,8200.0,8.2207,8.2405,8.2207,8.2339,8200.0
2008-05-22 12:10:00,12.43,12.46,12.43,12.45,11000.0,8.2273,8.2471,8.2273,8.2405,11000.0
2008-05-22 12:15:00,12.45,12.46,12.42,12.42,14000.0,8.2405,8.2471,8.2207,8.2207,14000.0
2008-05-22 12:20:00,12.43,12.46,12.43,12.45,9200.0,8.2273,8.2471,8.2273,8.2405,9200.0
2008-05-22 12:25:00,12.45,12.47,12.43,12.43,23800.0,8.2405,8.2537,8.2273,8.2273,23800.0
2008-05-22 12:30:00,12.43,12.44,12.42,12.43,17000.0,8.2273,8.2339,8.2207,8.2273,17000.0
2008-05-22 12:35:00,12.43,12.44,12.42,12.43,23200.0,8.2273,8.2339,8.2207,8.2273,23200.0
2008-05-22 12:40:00,12.43,12.44,12.41,12.41,32800.0,8.2273,8.2339,8.214,8.214,32800.0
2008-05-22 12:45:00,12.42,12.42,12.37,12.42,22000.0,8.2207,8.2207,8.1876,8.2207,22000.0
2008-05-22 12:50:00,12.42,12.43,12.41,12.42,23200.0,8.2207,8.2273,8.214,8.2207,23200.0
2008-05-22 12:55:00,12.42,12.42,12.4,12.42,15200.0,8.2207,8.2207,8.2074,8.2207,15200.0
2008-05-22 13:00:00,12.4,12.43,12.4,12.42,19000.0,8.2074,8.2273,8.2074,8.2207,19000.0
2008-05-22 13:05:00,12.42,12.42,12.38,12.39,20600.0,8.2207,8.2207,8.1942,8.2008,20600.0
2008-05-22 13:10:00,12.39,12.4,12.37,12.37,13400.0,8.2008,8.2074,8.1876,8.1876,13400.0
2008-05-22 13:15:00,12.37,12.39,12.37,12.38,13200.0,8.1876,8.2008,8.1876,8.1942,13200.0
2008-05-22 13:20:00,12.38,12.42,12.38,12.4,7800.0,8.1942,8.2207,8.1942,8.2074,7800.0
2008-05-22 13:25:00,12.4,12.4,12.36,12.37,13600.0,8.2074,8.2074,8.1809,8.1876,13600.0
2008-05-22 13:30:00,12.36,12.4,12.36,12.4,7400.0,8.1809,8.2074,8.1809,8.2074,7400.0
2008-05-22 13:35:00,12.4,12.46,12.39,12.42,10400.0,8.2074,8.2471,8.2008,8.2207,10400.0
2008-05-22 13:40:00,12.41,12.42,12.38,12.38,14400.0,8.214,8.2207,8.1942,8.1942,14400.0
2008-05-22 13:45:00,12.4,12.43,12.39,12.4,15200.0,8.2074,8.2273,8.2008,8.2074,15200.0
2008-05-22 13:50:00,12.4,12.4,12.35,12.36,21400.0,8.2074,8.2074,8.1743,8.1809,21400.0
2008-05-22 13:55:00,12.37,12.38,12.34,12.34,20800.0,8.1876,8.1942,8.1677,8.1677,20800.0
2008-05-22 14:00:00,12.35,12.4,12.35,12.36,28600.0,8.1743,8.2074,8.1743,8.1809,28600.0
2008-05-22 14:05:00,12.37,12.4,12.34,12.36,21600.0,8.1876,8.2074,8.1677,8.1809,21600.0
2008-05-22 14:10:00,12.35,12.37,12.3,12.36,22000.0,8.1743,8.1876,8.1412,8.1809,22000.0
2008-05-22 14:15:00,12.36,12.38,12.29,12.33,30600.0,8.1809,8.1942,8.1346,8.1611,30600.0
2008-05-22 14:20:00,12.33,12.34,12.31,12.31,315200.0,8.1611,8.1677,8.1478,8.1478,315200.0
2008-05-22 14:25:00,12.31,12.35,12.3,12.33,38200.0,8.1478,8.1743,8.1412,8.1611,38200.0
2008-05-22 14:30:00,12.34,12.35,12.33,12.33,35200.0,8.1677,8.1743,8.1611,8.1611,35200.0
2008-05-22 14:35:00,12.33,12.4,12.33,12.4,30200.0,8.1611,8.2074,8.1611,8.2074,30200.0
2008-05-22 14:40:00,12.42,12.43,12.38,12.4,17800.0,8.2207,8.2273,8.1942,8.2074,17800.0
2008-05-22 14:45:00,12.41,12.43,12.41,12.41,57800.0,8.214,8.2273,8.214,8.214,57800.0
2008-05-22 14:50:00,12.41,12.43,12.38,12.43,15600.0,8.214,8.2273,8.1942,8.2273,15600.0
2008-05-22 14:55:00,12.43,12.43,12.4,12.41,32200.0,8.2273,8.2273,8.2074,8.214,32200.0
2008-05-22 15:00:00,12.41,12.45,12.4,12.45,32800.0,8.214,8.2405,8.2074,8.2405,32800.0
2008-05-22 15:05:00,12.44,12.48,12.44,12.44,26400.0,8.2339,8.2604,8.2339,8.2339,26400.0
2008-05-22 15:10:00,12.44,12.47,12.42,12.47,32400.0,8.2339,8.2537,8.2207,8.2537,32400.0
2008-05-22 15:15:00,12.47,12.49,12.47,12.49,17800.0,8.2537,8.267,8.2537,8.267,17800.0
2008-05-22 15:20:00,12.49,12.49,12.47,12.49,47200.0,8.267,8.267,8.2537,8.267,47200.0
2008-05-22 15:25:00,12.49,12.5,12.4,12.43,54800.0,8.267,8.2736,8.2074,8.2273,54800.0
2008-05-22 15:30:00,12.43,12.44,12.37,12.37,30800.0,8.2273,8.2339,8.1876,8.1876,30800.0
2008-05-22 15:35:00,12.38,12.44,12.36,12.42,88400.0,8.1942,8.2339,8.1809,8.2207,88400.0
2008-05-22 15:40:00,12.43,12.47,12.42,12.46,26400.0,8.2273,8.2537,8.2207,8.2471,26400.0
2008-05-22 15:45:00,12.46,12.46,12.38,12.4,76400.0,8.2471,8.2471,8.1942,8.2074,76400.0
2008-05-22 15:50:00,12.4,12.43,12.4,12.43,64200.0,8.2074,8.2273,8.2074,8.2273,64200.0
2008-05-22 15:55:00,12.43,12.47,12.41,12.44,49800.0,8.2273,8.2537,8.214,8.2339,49800.0
2008-05-23 09:30:00,12.37,12.52,12.3,12.36,15000.0,8.1876,8.2868,8.1412,8.1809,15000.0
2008-05-23 09:35:00,12.36,12.36,12.26,12.36,19400.0,8.1809,8.1809,8.1148,8.1809,19400.0
2008-05-23 09:40:00,12.34,12.34,12.1,12.1,85600.0,8.1677,8.1677,8.0088,8.0088,85600.0
2008-05-23 09:45:00,12.19,12.19,12.05,12.06,115400.0,8.0684,8.0684,7.9758,7.9824,115400.0
2008-05-23 09:50:00,12.06,12.09,12.05,12.06,61200.0,7.9824,8.0022,7.9758,7.9824,61200.0
2008-05-23 09:55:00,12.06,12.06,12.04,12.04,85400.0,7.9824,7.9824,7.9691,7.9691,85400.0
2008-05-23 10:00:00,12.05,12.05,11.99,12.0,99200.0,7.9758,7.9758,7.936,7.9427,99200.0
2008-05-23 10:05:00,12.01,12.03,11.99,12.03,71400.0,7.9493,7.9625,7.936,7.9625,71400.0
2008-05-23 10:10:00,12.03,12.08,12.03,12.08,18200.0,7.9625,7.9956,7.9625,7.9956,18200.0
2008-05-23 10:15:00,12.08,12.12,12.08,12.1,22400.0,7.9956,8.0221,7.9956,8.0088,22400.0
2008-05-23 10:20:00,12.1,12.12,12.1,12.12,20800.0,8.0088,8.0221,8.0088,8.0221,20800.0
2008-05-23 10:25:00,12.13,12.15,12.1,12.1,66800.0,8.0287,8.0419,8.0088,8.0088,66800.0
2008-05-23 10:30:00,12.1,12.12,12.09,12.1,27200.0,8.0088,8.0221,8.0022,8.0088,27200.0
2008-05-23 10:35:00,12.11,12.11,12.03,12.06,29200.0,8.0155,8.0155,7.9625,7.9824,29200.0
2008-05-23 10:40:00,12.05,12.05,12.0,12.01,34400.0,7.9758,7.9758,7.9427,7.9493,34400.0
2008-05-23 10:45:00,12.01,12.08,12.0,12.08,14800.0,7.9493,7.9956,7.9427,7.9956,14800.0
2008-05-23 10:50:00,12.06,12.08,12.03,12.07,54600.0,7.9824,7.9956,7.9625,7.989,54600.0
2008-05-23 10:55:00,12.07,12.13,12.06,12.13,34000.0,7.989,8.0287,7.9824,8.0287,34000.0
2008-05-23 11:00:00,12.12,12.17,12.12,12.17,11800.0,8.0221,8.0552,8.0221,8.0552,11800.0
2008-05-23 11:05:00,12.15,12.17,12.11,12.11,24800.0,8.0419,8.0552,8.0155,8.0155,24800.0
2008-05-23 11:10:00,12.11,12.11,12.05,12.06,21000.0,8.0155,8.0155,7.9758,7.9824,21000.0
2008-05-23 11:15:00,12.06,12.07,12.03,12.05,33200.0,7.9824,7.989,7.9625,7.9758,33200.0
2008-05-23 11:20:00,12.05,12.07,12.04,12.06,24200.0,7.9758,7.989,7.9691,7.9824,24200.0
2008-05-23 11:25:00,12.05,12.06,12.03,12.06,26800.0,7.9758,7.9824,7.9625,7.9824,26800.0
2008-05-23 11:30:00,12.06,12.09,12.03,12.08,41200.0,7.9824,8.0022,7.9625,7.9956,41200.0
2008-05-23 11:35:00,12.08,12.13,12.08,12.13,41600.0,7.9956,8.0287,7.9956,8.0287,41600.0
2008-05-23 11:40:00,12.13,12.16,12.13,12.14,28200.0,8.0287,8.0486,8.0287,8.0353,28200.0
2008-05-23 11:45:00,12.14,12.18,12.12,12.18,39600.0,8.0353,8.0618,8.0221,8.0618,39600.0
2008-05-23 11:50:00,12.18,12.22,12.17,12.18,37600.0,8.0618,8.0883,8.0552,8.0618,37600.0
2008-05-23 11:55:00,12.18,12.18,12.09,12.12,19400.0,8.0618,8.0618,8.0022,8.0221,19400.0
2008-05-23 12:00:00,12.13,12.22,12.13,12.2,32400.0,8.0287,8.0883,8.0287,8.075,32400.0
2008-05-23 12:05:00,12.2,12.22,12.2,12.2,27600.0,8.075,8.0883,8.075,8.075,27600.0
2008-05-23 12:10:00,12.18,12.2,12.16,12.19,15400.0,8.0618,8.075,8.0486,8.0684,15400.0
2008-05-23 12:15:00,12.2,12.2,12.18,12.18,7800.0,8.075,8.075,8.0618,8.0618,7800.0
2008-05-23 12:20:00,12.17,12.17,12.13,12.17,15000.0,8.0552,8.0552,8.0287,8.0552,15000.0
2008-05-23 12:25:00,12.18,12.2,12.18,12.2,11200.0,8.0618,8.075,8.0618,8.075,11200.0
2008-05-23 12:30:00,12.2,12.22,12.16,12.17,14600.0,8.075,8.0883,8.0486,8.0552,14600.0
2008-05-23 12:35:00,12.18,12.18,12.13,12.14,12600.0,8.0618,8.0618,8.0287,8.0353,12600.0
2008-05-23 12:40:00,12.13,12.13,12.08,12.08,11200.0,8.0287,8.0287,7.9956,7.9956,11200.0
2008-05-23 12:45:00,12.09,12.12,12.09,12.11,14000.0,8.0022,8.0221,8.0022,8.0155,14000.0
2008-05-23 12:50:00,12.1,12.11,12.07,12.08,20200.0,8.0088,8.0155,7.989,7.9956,20200.0
2008-05-23 12:55:00,12.08,12.13,12.06,12.12,20400.0,7.9956,8.0287,7.9824,8.0221,20400.0
2008-05-23 13:00:00,12.11,12.12,12.06,12.06,37400.0,8.0155,8.0221,7.9824,7.9824,37400.0
2008-05-23 13:05:00,12.05,12.09,12.05,12.08,24200.0,7.9758,8.0022,7.9758,7.9956,24200.0
2008-05-23 13:10:00,12.09,12.09,12.05,12.06,38600.0,8.0022,8.0022,7.9758,7.9824,38600.0
2008-05-23 13:15:00,12.05,12.09,12.05,12.07,22800.0,7.9758,8.0022,7.9758,7.989,22800.0
2008-05-23 13:20:00,12.08,12.1,12.07,12.08,20000.0,7.9956,8.0088,7.989,7.9956,20000.0
2008-05-23 13:25:00,12.08,12.09,12.08,12.09,12400.0,7.9956,8.0022,7.9956,8.0022,12400.0
2008-05-23 13:30:00,12.09,12.13,12.08,12.12,23600.0,8.0022,8.0287,7.9956,8.0221,23600.0
2008-05-23 13:35:00,12.12,12.12,12.09,12.12,31600.0,8.0221,8.0221,8.0022,8.0221,31600.0
2008-05-23 13:40:00,12.13,12.18,12.13,12.18,30600.0,8.0287,8.0618,8.0287,8.0618,30600.0
2008-05-23 13:45:00,12.18,12.2,12.13,12.2,38200.0,8.0618,8.075,8.0287,8.075,38200.0
2008-05-23 13:50:00,12.2,12.2,12.15,12.15,30600.0,8.075,8.075,8.0419,8.0419,30600.0
2008-05-23 13:55:00,12.15,12.17,12.12,12.16,24200.0,8.0419,8.0552,8.0221,8.0486,24200.0
2008-05-23 14:00:00,12.16,12.18,12.15,12.18,16200.0,8.0486,8.0618,8.0419,8.0618,16200.0
2008-05-23 14:05:00,12.17,12.19,12.17,12.19,12000.0,8.0552,8.0684,8.0552,8.0684,12000.0
2008-05-23 14:10:00,12.19,12.2,12.17,12.17,12200.0,8.0684,8.075,8.0552,8.0552,12200.0
2008-05-23 14:15:00,12.17,12.24,12.16,12.19,24800.0,8.0552,8.1015,8.0486,8.0684,24800.0
2008-05-23 14:20:00,12.19,12.2,12.15,12.15,9400.0,8.0684,8.075,8.0419,8.0419,9400.0
2008-05-23 14:25:00,12.16,12.21,12.16,12.21,19600.0,8.0486,8.0817,8.0486,8.0817,19600.0
2008-05-23 14:30:00,12.22,12.22,12.17,12.17,18400.0,8.0883,8.0883,8.0552,8.0552,18400.0
2008-05-23 14:35:00,12.18,12.21,12.17,12.2,29600.0,8.0618,8.0817,8.0552,8.075,29600.0
2008-05-23 14:40:00,12.19,12.2,12.19,12.19,8000.0,8.0684,8.075,8.0684,8.0684,8000.0
2008-05-23 14:45:00,12.19,12.21,12.17,12.19,27600.0,8.0684,8.0817,8.0552,8.0684,27600.0
2008-05-23 14:50:00,12.19,12.22,12.19,12.22,10000.0,8.0684,8.0883,8.0684,8.0883,10000.0
2008-05-23 14:55:00,12.22,12.22,12.18,12.19,8800.0,8.0883,8.0883,8.0618,8.0684,8800.0
2008-05-23 15:00:00,12.19,12.24,12.19,12.24,15000.0,8.0684,8.1015,8.0684,8.1015,15000.0
2008-05-23 15:05:00,12.23,12.24,12.22,12.24,12200.0,8.0949,8.1015,8.0883,8.1015,12200.0
2008-05-23 15:10:00,12.24,12.25,12.22,12.24,39000.0,8.1015,8.1081,8.0883,8.1015,39000.0
2008-05-23 15:15:00,12.23,12.26,12.21,12.24,16400.0,8.0949,8.1148,8.0817,8.1015,16400.0
2008-05-23 15:20:00,12.24,12.29,12.24,12.29,32000.0,8.1015,8.1346,8.1015,8.1346,32000.0
2008-05-23 15:25:00,12.28,12.33,12.28,12.33,36600.0,8.128,8.1611,8.128,8.1611,36600.0
2008-05-23 15:30:00,12.32,12.85,12.31,12.77,335800.0,8.1545,8.5053,8.1478,8.4523,335800.0
2008-05-23 15:35:00,12.77,12.77,12.35,12.4,223000.0,8.4523,8.4523,8.1743,8.2074,223000.0
2008-05-23 15:40:00,12.37,12.42,12.28,12.3,80200.0,8.1876,8.2207,8.128,8.1412,80200.0
2008-05-23 15:45:00,12.31,12.33,12.23,12.28,87800.0,8.1478,8.1611,8.0949,8.128,87800.0
2008-05-23 15:50:00,12.29,12.34,12.28,12.3,51000.0,8.1346,8.1677,8.128,8.1412,51000.0
2008-05-23 15:55:00,12.29,12.34,12.27,12.28,53400.0,8.1346,8.1677,8.1214,8.128,53400.0
2008-05-27 09:30:00,12.28,12.57,12.28,12.49,32200.0,8.128,8.3199,8.128,8.267,32200.0
2008-05-27 09:35:00,12.47,12.49,12.44,12.45,69200.0,8.2537,8.267,8.2339,8.2405,69200.0
2008-05-27 09:40:00,12.45,12.47,12.44,12.47,68200.0,8.2405,8.2537,8.2339,8.2537,68200.0
2008-05-27 09:45:00,12.47,12.56,12.47,12.55,66000.0,8.2537,8.3133,8.2537,8.3067,66000.0
2008-05-27 09:50:00,12.54,12.57,12.51,12.54,22200.0,8.3001,8.3199,8.2802,8.3001,22200.0
2008-05-27 09:55:00,12.53,12.56,12.47,12.5,47800.0,8.2935,8.3133,8.2537,8.2736,47800.0
2008-05-27 10:00:00,12.51,12.62,12.49,12.57,45400.0,8.2802,8.353,8.267,8.3199,45400.0
2008-05-27 10:05:00,12.57,12.61,12.53,12.56,21400.0,8.3199,8.3464,8.2935,8.3133,21400.0
2008-05-27 10:10:00,12.55,12.56,12.5,12.52,49400.0,8.3067,8.3133,8.2736,8.2868,49400.0
2008-05-27 10:15:00,12.52,12.58,12.52,12.54,40400.0,8.2868,8.3266,8.2868,8.3001,40400.0
2008-05-27 10:20:00,12.54,12.55,12.5,12.52,23200.0,8.3001,8.3067,8.2736,8.2868,23200.0
2008-05-27 10:25:00,12.51,12.53,12.5,12.51,18400.0,8.2802,8.2935,8.2736,8.2802,18400.0
2008-05-27 10:30:00,12.52,12.57,12.46,12.46,20000.0,8.2868,8.3199,8.2471,8.2471,20000.0
2008-05-27 10:35:00,12.46,12.49,12.42,12.45,17000.0,8.2471,8.267,8.2207,8.2405,17000.0
2008-05-27 10:40:00,12.46,12.55,12.46,12.49,13800.0,8.2471,8.3067,8.2471,8.267,13800.0
2008-05-27 10:45:00,12.49,12.52,12.47,12.49,15000.0,8.267,8.2868,8.2537,8.267,15000.0
2008-05-27 10:50:00,12.49,12.51,12.42,12.43,14800.0,8.267,8.2802,8.2207,8.2273,14800.0
2008-05-27 10:55:00,12.44,12.48,12.42,12.44,16000.0,8.2339,8.2604,8.2207,8.2339,16000.0
2008-05-27 11:00:00,12.43,12.46,12.39,12.44,14400.0,8.2273,8.2471,8.2008,8.2339,14400.0
2008-05-27 11:05:00,12.45,12.45,12.32,12.32,12800.0,8.2405,8.2405,8.1545,8.1545,12800.0
2008-05-27 11:10:00,12.31,12.32,12.29,12.3,18800.0,8.1478,8.1545,8.1346,8.1412,18800.0
2008-05-27 11:15:00,12.3,12.3,12.25,12.27,19000.0,8.1412,8.1412,8.1081,8.1214,19000.0
2008-05-27 11:20:00,12.27,12.28,12.18,12.19,33200.0,8.1214,8.128,8.0618,8.0684,33200.0
2008-05-27 11:25:00,12.19,12.22,12.19,12.22,16000.0,8.0684,8.0883,8.0684,8.0883,16000.0
2008-05-27 11:30:00,12.22,12.23,12.21,12.22,16000.0,8.0883,8.0949,8.0817,8.0883,16000.0
2008-05-27 11:35:00,12.22,12.27,12.22,12.26,14400.0,8.0883,8.1214,8.0883,8.1148,14400.0
2008-05-27 11:40:00,12.24,12.26,12.24,12.25,31400.0,8.1015,8.1148,8.1015,8.1081,31400.0
2008-05-27 11:45:00,12.25,12.26,12.24,12.24,17000.0,8.1081,8.1148,8.1015,8.1015,17000.0
2008-05-27 11:50:00,12.24,12.26,12.21,12.22,16400.0,8.1015,8.1148,8.0817,8.0883,16400.0
2008-05-27 11:55:00,12.23,12.27,12.22,12.24,41600.0,8.0949,8.1214,8.0883,8.1015,41600.0
2008-05-27 12:00:00,12.24,12.26,12.22,12.24,9400.0,8.1015,8.1148,8.0883,8.1015,9400.0
2008-05-27 12:05:00,12.24,12.25,12.23,12.25,12000.0,8.1015,8.1081,8.0949,8.1081,12000.0
2008-05-27 12:10:00,12.24,12.28,12.24,12.25,26200.0,8.1015,8.128,8.1015,8.1081,26200.0
2008-05-27 12:15:00,12.24,12.24,12.2,12.2,6400.0,8.1015,8.1015,8.075,8.075,6400.0
2008-05-27 12:20:00,12.22,12.24,12.22,12.24,10400.0,8.0883,8.1015,8.0883,8.1015,10400.0
2008-05-27 12:25:00,12.24,12.27,12.24,12.25,12000.0,8.1015,8.1214,8.1015,8.1081,12000.0
2008-05-27 12:30:00,12.24,12.24,12.21,12.23,12400.0,8.1015,8.1015,8.0817,8.0949,12400.0
2008-05-27 12:35:00,12.22,12.24,12.22,12.24,5000.0,8.0883,8.1015,8.0883,8.1015,5000.0
2008-05-27 12:40:00,12.24,12.29,12.21,12.21,21200.0,8.1015,8.1346,8.0817,8.0817,21200.0
2008-05-27 12:45:00,12.22,12.24,12.22,12.24,8000.0,8.0883,8.1015,8.0883,8.1015,8000.0
2008-05-27 12:50:00,12.24,12.28,12.2,12.25,22200.0,8.1015,8.128,8.075,8.1081,22200.0
2008-05-27 12:55:00,12.24,12.28,12.24,12.26,10400.0,8.1015,8.128,8.1015,8.1148,10400.0
2008-05-27 13:00:00,12.26,12.26,12.2,12.2,13800.0,8.1148,8.1148,8.075,8.075,13800.0
2008-05-27 13:05:00,12.21,12.22,12.17,12.18,15800.0,8.0817,8.0883,8.0552,8.0618,15800.0
2008-05-27 13:10:00,12.17,12.2,12.17,12.18,15000.0,8.0552,8.075,8.0552,8.0618,15000.0
2008-05-27 13:15:00,12.18,12.18,12.13,12.14,46800.0,8.0618,8.0618,8.0287,8.0353,46800.0
2008-05-27 13:20:00,12.14,12.2,12.13,12.17,34400.0,8.0353,8.075,8.0287,8.0552,34400.0
2008-05-27 13:25:00,12.15,12.2,12.15,12.17,10000.0,8.0419,8.075,8.0419,8.0552,10000.0
2008-05-27 13:30:00,12.18,12.19,12.15,12.19,7800.0,8.0618,8.0684,8.0419,8.0684,7800.0
2008-05-27 13:35:00,12.19,12.22,12.19,12.21,16600.0,8.0684,8.0883,8.0684,8.0817,16600.0
2008-05-27 13:40:00,12.2,12.28,12.2,12.23,24400.0,8.075,8.128,8.075,8.0949,24400.0
2008-05-27 13:45:00,12.22,12.22,12.2,12.22,8200.0,8.0883,8.0883,8.075,8.0883,8200.0
2008-05-27 13:50:00,12.23,12.24,12.22,12.24,8200.0,8.0949,8.1015,8.0883,8.1015,8200.0
2008-05-27 13:55:00,12.24,12.27,12.24,12.26,20400.0,8.1015,8.1214,8.1015,8.1148,20400.0
2008-05-27 14:00:00,12.26,12.28,12.21,12.24,23200.0,8.1148,8.128,8.0817,8.1015,23200.0
2008-05-27 14:05:00,12.26,12.31,12.24,12.27,22400.0,8.1148,8.1478,8.1015,8.1214,22400.0
2008-05-27 14:10:00,12.27,12.33,12.26,12.32,15400.0,8.1214,8.1611,8.1148,8.1545,15400.0
2008-05-27 14:15:00,12.34,12.34,12.26,12.26,15200.0,8.1677,8.1677,8.1148,8.1148,15200.0
2008-05-27 14:20:00,12.27,12.31,12.27,12.3,8600.0,8.1214,8.1478,8.1214,8.1412,8600.0
2008-05-27 14:25:00,12.31,12.31,12.3,12.31,6800.0,8.1478,8.1478,8.1412,8.1478,6800.0
2008-05-27 14:30:00,12.31,12.34,12.28,12.33,16400.0,8.1478,8.1677,8.128,8.1611,16400.0
2008-05-27 14:35:00,12.34,12.4,12.34,12.39,31400.0,8.1677,8.2074,8.1677,8.2008,31400.0
2008-05-27 14:40:00,12.39,12.45,12.38,12.45,73400.0,8.2008,8.2405,8.1942,8.2405,73400.0
2008-05-27 14:45:00,12.44,12.46,12.4,12.46,24000.0,8.2339,8.2471,8.2074,8.2471,24000.0
2008-05-27 14:50:00,12.46,12.47,12.4,12.41,18600.0,8.2471,8.2537,8.2074,8.214,18600.0
2008-05-27 14:55:00,12.4,12.5,12.4,12.5,18000.0,8.2074,8.2736,8.2074,8.2736,18000.0
2008-05-27 15:00:00,12.48,12.49,12.42,12.47,25000.0,8.2604,8.267,8.2207,8.2537,25000.0
2008-05-27 15:05:00,12.47,12.5,12.46,12.49,18200.0,8.2537,8.2736,8.2471,8.267,18200.0
2008-05-27 15:10:00,12.49,12.52,12.47,12.49,18800.0,8.267,8.2868,8.2537,8.267,18800.0
2008-05-27 15:15:00,12.49,12.5,12.46,12.47,40000.0,8.267,8.2736,8.2471,8.2537,40000.0
2008-05-27 15:20:00,12.48,12.49,12.43,12.46,32800.0,8.2604,8.267,8.2273,8.2471,32800.0
2008-05-27 15:25:00,12.47,12.48,12.46,12.47,29600.0,8.2537,8.2604,8.2471,8.2537,29600.0
2008-05-27 15:30:00,12.47,12.5,12.44,12.46,39600.0,8.2537,8.2736,8.2339,8.2471,39600.0
2008-05-27 15:35:00,12.46,12.47,12.4,12.45,55400.0,8.2471,8.2537,8.2074,8.2405,55400.0
2008-05-27 15:40:00,12.45,12.5,12.4,12.47,45600.0,8.2405,8.2736,8.2074,8.2537,45600.0
2008-05-27 15:45:00,12.47,12.49,12.43,12.45,37000.0,8.2537,8.267,8.2273,8.2405,37000.0
2008-05-27 15:50:00,12.44,12.47,12.36,12.47,39800.0,8.2339,8.2537,8.1809,8.2537,39800.0
2008-05-27 15:55:00,12.47,12.47,12.24,12.4,171800.0,8.2537,8.2537,8.1015,8.2074,171800.0
2008-05-28 09:30:00,12.46,12.56,12.46,12.51,22400.0,8.2471,8.3133,8.2471,8.2802,22400.0
2008-05-28 09:35:00,12.5,12.56,12.47,12.56,27400.0,8.2736,8.3133,8.2537,8.3133,27400.0
2008-05-28 09:40:00,12.56,12.62,12.51,12.57,34400.0,8.3133,8.353,8.2802,8.3199,34400.0
2008-05-28 09:45:00,12.59,12.59,12.49,12.5,15400.0,8.3332,8.3332,8.267,8.2736,15400.0
2008-05-28 09:50:00,12.5,12.5,12.4,12.4,51600.0,8.2736,8.2736,8.2074,8.2074,51600.0
2008-05-28 09:55:00,12.4,12.44,12.26,12.43,44800.0,8.2074,8.2339,8.1148,8.2273,44800.0
2008-05-28 10:00:00,12.42,12.45,12.37,12.41,22400.0,8.2207,8.2405,8.1876,8.214,22400.0
2008-05-28 10:05:00,12.41,12.42,12.37,12.4,18400.0,8.214,8.2207,8.1876,8.2074,18400.0
2008-05-28 10:10:00,12.4,12.5,12.38,12.49,24800.0,8.2074,8.2736,8.1942,8.267,24800.0
2008-05-28 10:15:00,12.49,12.49,12.36,12.37,17800.0,8.267,8.267,8.1809,8.1876,17800.0
2008-05-28 10:20:00,12.36,12.47,12.36,12.47,26000.0,8.1809,8.2537,8.1809,8.2537,26000.0
2008-05-28 10:25:00,12.47,12.47,12.4,12.47,14200.0,8.2537,8.2537,8.2074,8.2537,14200.0
2008-05-28 10:30:00,12.47,12.47,12.44,12.47,34600.0,8.2537,8.2537,8.2339,8.2537,34600.0
2008-05-28 10:35:00,12.47,12.53,12.46,12.53,13400.0,8.2537,8.2935,8.2471,8.2935,13400.0
2008-05-28 10:40:00,12.55,12.59,12.54,12.58,13200.0,8.3067,8.3332,8.3001,8.3266,13200.0
2008-05-28 10:45:00,12.6,12.6,12.52,12.53,17800.0,8.3398,8.3398,8.2868,8.2935,17800.0
2008-05-28 10:50:00,12.53,12.54,12.49,12.49,13800.0,8.2935,8.3001,8.267,8.267,13800.0
2008-05-28 10:55:00,12.49,12.58,12.49,12.51,20400.0,8.267,8.3266,8.267,8.2802,20400.0
2008-05-28 11:00:00,12.52,12.54,12.42,12.44,33000.0,8.2868,8.3001,8.2207,8.2339,33000.0
2008-05-28 11:05:00,12.45,12.53,12.45,12.46,14000.0,8.2405,8.2935,8.2405,8.2471,14000.0
2008-05-28 11:10:00,12.47,12.49,12.44,12.48,13000.0,8.2537,8.267,8.2339,8.2604,13000.0
2008-05-28 11:15:00,12.49,12.52,12.49,12.5,15200.0,8.267,8.2868,8.267,8.2736,15200.0
2008-05-28 11:20:00,12.5,12.54,12.4,12.4,27400.0,8.2736,8.3001,8.2074,8.2074,27400.0
2008-05-28 11:25:00,12.4,12.51,12.4,12.46,17600.0,8.2074,8.2802,8.2074,8.2471,17600.0
2008-05-28 11:30:00,12.49,12.51,12.47,12.5,7400.0,8.267,8.2802,8.2537,8.2736,7400.0
2008-05-28 11:35:00,12.51,12.51,12.47,12.47,8200.0,8.2802,8.2802,8.2537,8.2537,8200.0
2008-05-28 11:40:00,12.47,12.49,12.47,12.49,3800.0,8.2537,8.267,8.2537,8.267,3800.0
2008-05-28 11:45:00,12.47,12.55,12.46,12.46,19600.0,8.2537,8.3067,8.2471,8.2471,19600.0
2008-05-28 11:50:00,12.46,12.55,12.46,12.47,20200.0,8.2471,8.3067,8.2471,8.2537,20200.0
2008-05-28 11:55:00,12.48,12.49,12.44,12.46,9200.0,8.2604,8.267,8.2339,8.2471,9200.0
2008-05-28 12:00:00,12.46,12.46,12.38,12.39,11800.0,8.2471,8.2471,8.1942,8.2008,11800.0
2008-05-28 12:05:00,12.39,12.42,12.38,12.39,11600.0,8.2008,8.2207,8.1942,8.2008,11600.0
2008-05-28 12:10:00,12.4,12.45,12.38,12.45,8200.0,8.2074,8.2405,8.1942,8.2405,8200.0
2008-05-28 12:15:00,12.46,12.49,12.45,12.48,8800.0,8.2471,8.267,8.2405,8.2604,8800.0
2008-05-28 12:20:00,12.48,12.49,12.47,12.47,5800.0,8.2604,8.267,8.2537,8.2537,5800.0
2008-05-28 12:25:00,12.47,12.49,12.46,12.47,8800.0,8.2537,8.267,8.2471,8.2537,8800.0
2008-05-28 12:30:00,12.48,12.48,12.45,12.46,5800.0,8.2604,8.2604,8.2405,8.2471,5800.0
2008-05-28 12:35:00,12.46,12.49,12.46,12.46,9800.0,8.2471,8.267,8.2471,8.2471,9800.0
2008-05-28 12:40:00,12.46,12.46,12.43,12.44,5600.0,8.2471,8.2471,8.2273,8.2339,5600.0
2008-05-28 12:45:00,12.44,12.47,12.44,12.46,6000.0,8.2339,8.2537,8.2339,8.2471,6000.0
2008-05-28 12:50:00,12.47,12.48,12.46,12.47,9600.0,8.2537,8.2604,8.2471,8.2537,9600.0
2008-05-28 12:55:00,12.46,12.46,12.43,12.45,19800.0,8.2471,8.2471,8.2273,8.2405,19800.0
2008-05-28 13:00:00,12.45,12.45,12.43,12.45,12600.0,8.2405,8.2405,8.2273,8.2405,12600.0
2008-05-28 13:05:00,12.45,12.47,12.45,12.47,28600.0,8.2405,8.2537,8.2405,8.2537,28600.0
2008-05-28 13:10:00,12.47,12.48,12.47,12.48,11200.0,8.2537,8.2604,8.2537,8.2604,11200.0
2008-05-28 13:15:00,12.47,12.47,12.46,12.46,6200.0,8.2537,8.2537,8.2471,8.2471,6200.0
2008-05-28 13:20:00,12.46,12.46,12.42,12.42,9800.0,8.2471,8.2471,8.2207,8.2207,9800.0
2008-05-28 13:25:00,12.42,12.47,12.42,12.47,7000.0,8.2207,8.2537,8.2207,8.2537,7000.0
2008-05-28 13:30:00,12.47,12.47,12.36,12.37,26400.0,8.2537,8.2537,8.1809,8.1876,26400.0
2008-05-28 13:35:00,12.37,12.39,12.37,12.38,8600.0,8.1876,8.2008,8.1876,8.1942,8600.0
2008-05-28 13:40:00,12.38,12.38,12.33,12.33,9600.0,8.1942,8.1942,8.1611,8.1611,9600.0
2008-05-28 13:45:00,12.34,12.37,12.33,12.36,13800.0,8.1677,8.1876,8.1611,8.1809,13800.0
2008-05-28 13:50:00,12.37,12.37,12.31,12.33,11200.0,8.1876,8.1876,8.1478,8.1611,11200.0
2008-05-28 13:55:00,12.32,12.32,12.31,12.31,8000.0,8.1545,8.1545,8.1478,8.1478,8000.0
2008-05-28 14:00:00,12.32,12.34,12.31,12.31,14000.0,8.1545,8.1677,8.1478,8.1478,14000.0
2008-05-28 14:05:00,12.31,12.39,12.31,12.38,13000.0,8.1478,8.2008,8.1478,8.1942,13000.0
2008-05-28 14:10:00,12.39,12.43,12.38,12.43,8800.0,8.2008,8.2273,8.1942,8.2273,8800.0
2008-05-28 14:15:00,12.42,12.43,12.36,12.36,20000.0,8.2207,8.2273,8.1809,8.1809,20000.0
2008-05-28 14:20:00,12.36,12.36,12.27,12.31,31600.0,8.1809,8.1809,8.1214,8.1478,31600.0
2008-05-28 14:25:00,12.31,12.36,12.31,12.31,13200.0,8.1478,8.1809,8.1478,8.1478,13200.0
2008-05-28 14:30:00,12.32,12.33,12.27,12.3,12200.0,8.1545,8.1611,8.1214,8.1412,12200.0
2008-05-28 14:35:00,12.31,12.36,12.31,12.35,7400.0,8.1478,8.1809,8.1478,8.1743,7400.0
2008-05-28 14:40:00,12.36,12.37,12.36,12.37,3800.0,8.1809,8.1876,8.1809,8.1876,3800.0
2008-05-28 14:45:00,12.38,12.4,12.34,12.34,13600.0,8.1942,8.2074,8.1677,8.1677,13600.0
2008-05-28 14:50:00,12.35,12.4,12.35,12.38,11400.0,8.1743,8.2074,8.1743,8.1942,11400.0
2008-05-28 14:55:00,12.38,12.42,12.38,12.42,5200.0,8.1942,8.2207,8.1942,8.2207,5200.0
2008-05-28 15:00:00,12.43,12.5,12.43,12.48,13800.0,8.2273,8.2736,8.2273,8.2604,13800.0
2008-05-28 15:05:00,12.49,12.53,12.48,12.49,56800.0,8.267,8.2935,8.2604,8.267,56800.0
2008-05-28 15:10:00,12.49,12.51,12.39,12.43,30800.0,8.267,8.2802,8.2008,8.2273,30800.0
2008-05-28 15:15:00,12.43,12.43,12.38,12.43,21800.0,8.2273,8.2273,8.1942,8.2273,21800.0
2008-05-28 15:20:00,12.43,12.49,12.41,12.48,82000.0,8.2273,8.267,8.214,8.2604,82000.0
2008-05-28 15:25:00,12.52,12.59,12.52,12.58,37400.0,8.2868,8.3332,8.2868,8.3266,37400.0
2008-05-28 15:30:00,12.58,12.59,12.55,12.55,20000.0,8.3266,8.3332,8.3067,8.3067,20000.0
2008-05-28 15:35:00,12.54,12.54,12.38,12.42,30800.0,8.3001,8.3001,8.1942,8.2207,30800.0
2008-05-28 15:40:00,12.43,12.46,12.38,12.39,30000.0,8.2273,8.2471,8.1942,8.2008,30000.0
2008-05-28 15:45:00,12.4,12.44,12.34,12.4,51200.0,8.2074,8.2339,8.1677,8.2074,51200.0
2008-05-28 15:50:00,12.4,12.47,12.35,12.44,50200.0,8.2074,8.2537,8.1743,8.2339,50200.0
2008-05-28 15:55:00,12.43,12.45,12.39,12.44,59400.0,8.2273,8.2405,8.2008,8.2339,59400.0
2008-05-29 09:30:00,12.4,12.59,12.37,12.51,25800.0,8.2074,8.3332,8.1876,8.2802,25800.0
2008-05-29 09:35:00,12.49,12.62,12.46,12.52,25600.0,8.267,8.353,8.2471,8.2868,25600.0
2008-05-29 09:40:00,12.55,12.73,12.55,12.61,45000.0,8.3067,8.4258,8.3067,8.3464,45000.0
2008-05-29 09:45:00,12.61,12.61,12.58,12.61,21200.0,8.3464,8.3464,8.3266,8.3464,21200.0
2008-05-29 09:50:00,12.61,12.7,12.57,12.59,26400.0,8.3464,8.406,8.3199,8.3332,26400.0
2008-05-29 09:55:00,12.6,12.6,12.57,12.58,15000.0,8.3398,8.3398,8.3199,8.3266,15000.0
2008-05-29 10:00:00,12.6,12.61,12.52,12.53,21000.0,8.3398,8.3464,8.2868,8.2935,21000.0
2008-05-29 10:05:00,12.55,12.63,12.54,12.63,14400.0,8.3067,8.3596,8.3001,8.3596,14400.0
2008-05-29 10:10:00,12.63,12.63,12.49,12.51,30200.0,8.3596,8.3596,8.267,8.2802,30200.0
2008-05-29 10:15:00,12.51,12.63,12.51,12.61,24600.0,8.2802,8.3596,8.2802,8.3464,24600.0
2008-05-29 10:20:00,12.56,12.67,12.56,12.66,13800.0,8.3133,8.3861,8.3133,8.3795,13800.0
2008-05-29 10:25:00,12.64,12.67,12.63,12.63,13200.0,8.3663,8.3861,8.3596,8.3596,13200.0
2008-05-29 10:30:00,12.63,12.63,12.4,12.47,109600.0,8.3596,8.3596,8.2074,8.2537,109600.0
2008-05-29 10:35:00,12.48,12.49,12.38,12.49,51600.0,8.2604,8.267,8.1942,8.267,51600.0
2008-05-29 10:40:00,12.46,12.52,12.4,12.52,23800.0,8.2471,8.2868,8.2074,8.2868,23800.0
2008-05-29 10:45:00,12.49,12.61,12.49,12.6,37000.0,8.267,8.3464,8.267,8.3398,37000.0
2008-05-29 10:50:00,12.61,12.61,12.56,12.59,20000.0,8.3464,8.3464,8.3133,8.3332,20000.0
2008-05-29 10:55:00,12.59,12.6,12.51,12.52,43600.0,8.3332,8.3398,8.2802,8.2868,43600.0
2008-05-29 11:00:00,12.53,12.53,12.5,12.5,7800.0,8.2935,8.2935,8.2736,8.2736,7800.0
2008-05-29 11:05:00,12.52,12.54,12.48,12.48,25000.0,8.2868,8.3001,8.2604,8.2604,25000.0
2008-05-29 11:10:00,12.49,12.5,12.42,12.48,21800.0,8.267,8.2736,8.2207,8.2604,21800.0
2008-05-29 11:15:00,12.5,12.5,12.47,12.49,7800.0,8.2736,8.2736,8.2537,8.267,7800.0
2008-05-29 11:20:00,12.49,12.49,12.44,12.46,5800.0,8.267,8.267,8.2339,8.2471,5800.0
2008-05-29 11:25:00,12.46,12.56,12.46,12.53,14000.0,8.2471,8.3133,8.2471,8.2935,14000.0
2008-05-29 11:30:00,12.53,12.56,12.51,12.51,13600.0,8.2935,8.3133,8.2802,8.2802,13600.0
2008-05-29 11:35:00,12.51,12.55,12.49,12.55,17200.0,8.2802,8.3067,8.267,8.3067,17200.0
2008-05-29 11:40:00,12.52,12.55,12.52,12.53,12000.0,8.2868,8.3067,8.2868,8.2935,12000.0
2008-05-29 11:45:00,12.53,12.55,12.52,12.54,6400.0,8.2935,8.3067,8.2868,8.3001,6400.0
2008-05-29 11:50:00,12.55,12.58,12.53,12.54,15600.0,8.3067,8.3266,8.2935,8.3001,15600.0
2008-05-29 11:55:00,12.54,12.56,12.53,12.53,50000.0,8.3001,8.3133,8.2935,8.2935,50000.0
2008-05-29 12:00:00,12.52,12.53,12.49,12.49,16800.0,8.2868,8.2935,8.267,8.267,16800.0
2008-05-29 12:05:00,12.49,12.51,12.49,12.51,30200.0,8.267,8.2802,8.267,8.2802,30200.0
2008-05-29 12:10:00,12.51,12.61,12.51,12.6,10400.0,8.2802,8.3464,8.2802,8.3398,10400.0
2008-05-29 12:15:00,12.59,12.61,12.56,12.6,77200.0,8.3332,8.3464,8.3133,8.3398,77200.0
2008-05-29 12:20:00,12.61,12.63,12.6,12.63,48200.0,8.3464,8.3596,8.3398,8.3596,48200.0
2008-05-29 12:25:00,12.62,12.65,12.6,12.63,23600.0,8.353,8.3729,8.3398,8.3596,23600.0
2008-05-29 12:30:00,12.65,12.67,12.65,12.67,10000.0,8.3729,8.3861,8.3729,8.3861,10000.0
2008-05-29 12:35:00,12.65,12.72,12.65,12.72,38000.0,8.3729,8.4192,8.3729,8.4192,38000.0
2008-05-29 12:40:00,12.72,12.76,12.71,12.76,20400.0,8.4192,8.4457,8.4126,8.4457,20400.0
2008-05-29 12:45:00,12.74,12.77,12.74,12.76,15000.0,8.4325,8.4523,8.4325,8.4457,15000.0
2008-05-29 12:50:00,12.77,12.83,12.75,12.75,63000.0,8.4523,8.492,8.4391,8.4391,63000.0
2008-05-29 12:55:00,12.74,12.79,12.74,12.77,20600.0,8.4325,8.4656,8.4325,8.4523,20600.0
2008-05-29 13:00:00,12.77,12.77,12.73,12.75,18400.0,8.4523,8.4523,8.4258,8.4391,18400.0
2008-05-29 13:05:00,12.75,12.78,12.74,12.74,11000.0,8.4391,8.4589,8.4325,8.4325,11000.0
2008-05-29 13:10:00,12.75,12.75,12.72,12.72,7600.0,8.4391,8.4391,8.4192,8.4192,7600.0
2008-05-29 13:15:00,12.72,12.74,12.71,12.73,6000.0,8.4192,8.4325,8.4126,8.4258,6000.0
2008-05-29 13:20:00,12.73,12.78,12.73,12.76,8600.0,8.4258,8.4589,8.4258,8.4457,8600.0
2008-05-29 13:25:00,12.76,12.81,12.75,12.79,28200.0,8.4457,8.4788,8.4391,8.4656,28200.0
2008-05-29 13:30:00,12.78,12.83,12.77,12.79,22200.0,8.4589,8.492,8.4523,8.4656,22200.0
2008-05-29 13:35:00,12.8,12.8,12.78,12.78,12600.0,8.4722,8.4722,8.4589,8.4589,12600.0
2008-05-29 13:40:00,12.78,12.79,12.77,12.79,4200.0,8.4589,8.4656,8.4523,8.4656,4200.0
2008-05-29 13:45:00,12.79,12.84,12.79,12.81,25400.0,8.4656,8.4986,8.4656,8.4788,25400.0
2008-05-29 13:50:00,12.81,12.81,12.78,12.8,6000.0,8.4788,8.4788,8.4589,8.4722,6000.0
2008-05-29 13:55:00,12.79,12.81,12.78,12.79,12600.0,8.4656,8.4788,8.4589,8.4656,12600.0
2008-05-29 14:00:00,12.78,12.81,12.76,12.77,15000.0,8.4589,8.4788,8.4457,8.4523,15000.0
2008-05-29 14:05:00,12.75,12.78,12.72,12.78,32400.0,8.4391,8.4589,8.4192,8.4589,32400.0
2008-05-29 14:10:00,12.76,12.78,12.74,12.75,9800.0,8.4457,8.4589,8.4325,8.4391,9800.0
2008-05-29 14:15:00,12.74,12.81,12.74,12.77,24000.0,8.4325,8.4788,8.4325,8.4523,24000.0
2008-05-29 14:20:00,12.77,12.79,12.76,12.78,12400.0,8.4523,8.4656,8.4457,8.4589,12400.0
2008-05-29 14:25:00,12.8,12.8,12.76,12.77,14200.0,8.4722,8.4722,8.4457,8.4523,14200.0
2008-05-29 14:30:00,12.77,12.81,12.74,12.74,15600.0,8.4523,8.4788,8.4325,8.4325,15600.0
2008-05-29 14:35:00,12.75,12.76,12.71,12.73,17600.0,8.4391,8.4457,8.4126,8.4258,17600.0
2008-05-29 14:40:00,12.72,12.8,12.71,12.77,34400.0,8.4192,8.4722,8.4126,8.4523,34400.0
2008-05-29 14:45:00,12.77,12.77,12.7,12.73,10000.0,8.4523,8.4523,8.406,8.4258,10000.0
2008-05-29 14:50:00,12.74,12.78,12.72,12.77,11800.0,8.4325,8.4589,8.4192,8.4523,11800.0
2008-05-29 14:55:00,12.77,12.77,12.69,12.69,23600.0,8.4523,8.4523,8.3994,8.3994,23600.0
2008-05-29 15:00:00,12.7,12.7,12.65,12.69,27400.0,8.406,8.406,8.3729,8.3994,27400.0
2008-05-29 15:05:00,12.69,12.72,12.69,12.7,17000.0,8.3994,8.4192,8.3994,8.406,17000.0
2008-05-29 15:10:00,12.7,12.7,12.68,12.69,12200.0,8.406,8.406,8.3927,8.3994,12200.0
2008-05-29 15:15:00,12.69,12.7,12.58,12.64,27200.0,8.3994,8.406,8.3266,8.3663,27200.0
2008-05-29 15:20:00,12.63,12.65,12.58,12.58,35000.0,8.3596,8.3729,8.3266,8.3266,35000.0
2008-05-29 15:25:00,12.58,12.6,12.56,12.58,31800.0,8.3266,8.3398,8.3133,8.3266,31800.0
2008-05-29 15:30:00,12.59,12.64,12.58,12.63,26200.0,8.3332,8.3663,8.3266,8.3596,26200.0
2008-05-29 15:35:00,12.63,12.65,12.6,12.65,36000.0,8.3596,8.3729,8.3398,8.3729,36000.0
2008-05-29 15:40:00,12.65,12.65,12.6,12.61,23400.0,8.3729,8.3729,8.3398,8.3464,23400.0
2008-05-29 15:45:00,12.61,12.65,12.6,12.61,35400.0,8.3464,8.3729,8.3398,8.3464,35400.0
2008-05-29 15:50:00,12.61,12.64,12.59,12.62,45600.0,8.3464,8.3663,8.3332,8.353,45600.0
2008-05-29 15:55:00,12.61,12.66,12.61,12.64,35000.0,8.3464,8.3795,8.3464,8.3663,35000.0
2008-05-30 09:30:00,12.65,12.77,12.51,12.55,54800.0,8.3729,8.4523,8.2802,8.3067,54800.0
2008-05-30 09:35:00,12.55,12.62,12.55,12.61,35600.0,8.3067,8.353,8.3067,8.3464,35600.0
2008-05-30 09:40:00,12.59,12.62,12.58,12.59,38200.0,8.3332,8.353,8.3266,8.3332,38200.0
2008-05-30 09:45:00,12.6,12.72,12.59,12.67,22200.0,8.3398,8.4192,8.3332,8.3861,22200.0
2008-05-30 09:50:00,12.65,12.67,12.6,12.67,27200.0,8.3729,8.3861,8.3398,8.3861,27200.0
2008-05-30 09:55:00,12.68,12.7,12.63,12.63,30000.0,8.3927,8.406,8.3596,8.3596,30000.0
2008-05-30 10:00:00,12.63,12.65,12.63,12.63,16800.0,8.3596,8.3729,8.3596,8.3596,16800.0
2008-05-30 10:05:00,12.65,12.65,12.59,12.62,17600.0,8.3729,8.3729,8.3332,8.353,17600.0
2008-05-30 10:10:00,12.62,12.67,12.62,12.65,12000.0,8.353,8.3861,8.353,8.3729,12000.0
2008-05-30 10:15:00,12.66,12.69,12.65,12.67,37200.0,8.3795,8.3994,8.3729,8.3861,37200.0
2008-05-30 10:20:00,12.65,12.67,12.63,12.65,17200.0,8.3729,8.3861,8.3596,8.3729,17200.0
2008-05-30 10:25:00,12.65,12.71,12.65,12.7,92400.0,8.3729,8.4126,8.3729,8.406,92400.0
2008-05-30 10:30:00,12.7,12.71,12.65,12.68,52600.0,8.406,8.4126,8.3729,8.3927,52600.0
2008-05-30 10:35:00,12.68,12.69,12.67,12.69,7600.0,8.3927,8.3994,8.3861,8.3994,7600.0
2008-05-30 10:40:00,12.69,12.7,12.67,12.68,21800.0,8.3994,8.406,8.3861,8.3927,21800.0
2008-05-30 10:45:00,12.67,12.71,12.67,12.7,14400.0,8.3861,8.4126,8.3861,8.406,14400.0
2008-05-30 10:50:00,12.68,12.69,12.62,12.65,32800.0,8.3927,8.3994,8.353,8.3729,32800.0
2008-05-30 10:55:00,12.66,12.66,12.62,12.63,31200.0,8.3795,8.3795,8.353,8.3596,31200.0
2008-05-30 11:00:00,12.63,12.65,12.62,12.65,14200.0,8.3596,8.3729,8.353,8.3729,14200.0
2008-05-30 11:05:00,12.65,12.65,12.59,12.6,19200.0,8.3729,8.3729,8.3332,8.3398,19200.0
2008-05-30 11:10:00,12.6,12.64,12.59,12.59,131600.0,8.3398,8.3663,8.3332,8.3332,131600.0
2008-05-30 11:15:00,12.61,12.64,12.6,12.63,83200.0,8.3464,8.3663,8.3398,8.3596,83200.0
2008-05-30 11:20:00,12.63,12.66,12.6,12.65,40800.0,8.3596,8.3795,8.3398,8.3729,40800.0
2008-05-30 11:25:00,12.67,12.69,12.65,12.66,15000.0,8.3861,8.3994,8.3729,8.3795,15000.0
2008-05-30 11:30:00,12.65,12.72,12.65,12.72,26200.0,8.3729,8.4192,8.3729,8.4192,26200.0
2008-05-30 11:35:00,12.72,12.74,12.7,12.71,31600.0,8.4192,8.4325,8.406,8.4126,31600.0
2008-05-30 11:40:00,12.7,12.73,12.7,12.72,30600.0,8.406,8.4258,8.406,8.4192,30600.0
2008-05-30 11:45:00,12.72,12.72,12.67,12.68,66200.0,8.4192,8.4192,8.3861,8.3927,66200.0
2008-05-30 11:50:00,12.68,12.7,12.67,12.69,12600.0,8.3927,8.406,8.3861,8.3994,12600.0
2008-05-30 11:55:00,12.7,12.7,12.69,12.69,7000.0,8.406,8.406,8.3994,8.3994,7000.0
2008-05-30 12:00:00,12.69,12.69,12.68,12.69,10200.0,8.3994,8.3994,8.3927,8.3994,10200.0
2008-05-30 12:05:00,12.69,12.7,12.68,12.69,11000.0,8.3994,8.406,8.3927,8.3994,11000.0
2008-05-30 12:10:00,12.68,12.69,12.68,12.69,2400.0,8.3927,8.3994,8.3927,8.3994,2400.0
2008-05-30 12:15:00,12.68,12.69,12.68,12.68,9800.0,8.3927,8.3994,8.3927,8.3927,9800.0
2008-05-30 12:20:00,12.68,12.7,12.65,12.69,54400.0,8.3927,8.406,8.3729,8.3994,54400.0
2008-05-30 12:25:00,12.71,12.71,12.68,12.69,64200.0,8.4126,8.4126,8.3927,8.3994,64200.0
2008-05-30 12:30:00,12.69,12.7,12.67,12.67,200600.0,8.3994,8.406,8.3861,8.3861,200600.0
2008-05-30 12:35:00,12.68,12.68,12.64,12.65,7600.0,8.3927,8.3927,8.3663,8.3729,7600.0
2008-05-30 12:40:00,12.65,12.67,12.65,12.67,121400.0,8.3729,8.3861,8.3729,8.3861,121400.0
2008-05-30 12:45:00,12.67,12.7,12.65,12.65,96800.0,8.3861,8.406,8.3729,8.3729,96800.0
2008-05-30 12:50:00,12.67,12.68,12.65,12.65,12600.0,8.3861,8.3927,8.3729,8.3729,12600.0
2008-05-30 12:55:00,12.67,12.7,12.65,12.7,57400.0,8.3861,8.406,8.3729,8.406,57400.0
2008-05-30 13:00:00,12.71,12.73,12.68,12.68,16000.0,8.4126,8.4258,8.3927,8.3927,16000.0
2008-05-30 13:05:00,12.68,12.68,12.65,12.67,18000.0,8.3927,8.3927,8.3729,8.3861,18000.0
2008-05-30 13:10:00,12.65,12.65,12.62,12.62,9800.0,8.3729,8.3729,8.353,8.353,9800.0
2008-05-30 13:15:00,12.63,12.63,12.62,12.63,29600.0,8.3596,8.3596,8.353,8.3596,29600.0
2008-05-30 13:20:00,12.63,12.65,12.63,12.65,18000.0,8.3596,8.3729,8.3596,8.3729,18000.0
2008-05-30 13:25:00,12.65,12.65,12.62,12.62,11800.0,8.3729,8.3729,8.353,8.353,11800.0
2008-05-30 13:30:00,12.62,12.63,12.6,12.6,13600.0,8.353,8.3596,8.3398,8.3398,13600.0
2008-05-30 13:35:00,12.6,12.6,12.58,12.59,22800.0,8.3398,8.3398,8.3266,8.3332,22800.0
2008-05-30 13:40:00,12.59,12.6,12.58,12.6,23400.0,8.3332,8.3398,8.3266,8.3398,23400.0
2008-05-30 13:45:00,12.6,12.63,12.58,12.62,19600.0,8.3398,8.3596,8.3266,8.353,19600.0
2008-05-30 13:50:00,12.61,12.63,12.61,12.62,11600.0,8.3464,8.3596,8.3464,8.353,11600.0
2008-05-30 13:55:00,12.61,12.65,12.61,12.65,18200.0,8.3464,8.3729,8.3464,8.3729,18200.0
2008-05-30 14:00:00,12.64,12.67,12.63,12.67,40000.0,8.3663,8.3861,8.3596,8.3861,40000.0
2008-05-30 14:05:00,12.67,12.69,12.66,12.68,55400.0,8.3861,8.3994,8.3795,8.3927,55400.0
2008-05-30 14:10:00,12.68,12.69,12.67,12.69,22200.0,8.3927,8.3994,8.3861,8.3994,22200.0
2008-05-30 14:15:00,12.69,12.7,12.68,12.69,22200.0,8.3994,8.406,8.3927,8.3994,22200.0
2008-05-30 14:20:00,12.69,12.71,12.69,12.71,24800.0,8.3994,8.4126,8.3994,8.4126,24800.0
2008-05-30 14:25:00,12.71,12.71,12.69,12.7,32000.0,8.4126,8.4126,8.3994,8.406,32000.0
2008-05-30 14:30:00,12.7,12.72,12.7,12.7,26800.0,8.406,8.4192,8.406,8.406,26800.0
2008-05-30 14:35:00,12.7,12.74,12.7,12.74,24200.0,8.406,8.4325,8.406,8.4325,24200.0
2008-05-30 14:40:00,12.74,12.79,12.74,12.79,47200.0,8.4325,8.4656,8.4325,8.4656,47200.0
2008-05-30 14:45:00,12.79,12.81,12.78,12.79,41200.0,8.4656,8.4788,8.4589,8.4656,41200.0
2008-05-30 14:50:00,12.79,12.8,12.78,12.78,31000.0,8.4656,8.4722,8.4589,8.4589,31000.0
2008-05-30 14:55:00,12.78,12.79,12.75,12.76,39800.0,8.4589,8.4656,8.4391,8.4457,39800.0
2008-05-30 15:00:00,12.75,12.75,12.71,12.72,69800.0,8.4391,8.4391,8.4126,8.4192,69800.0
2008-05-30 15:05:00,12.72,12.73,12.72,12.73,47400.0,8.4192,8.4258,8.4192,8.4258,47400.0
2008-05-30 15:10:00,12.73,12.74,12.72,12.74,20400.0,8.4258,8.4325,8.4192,8.4325,20400.0
2008-05-30 15:15:00,12.73,12.73,12.67,12.7,55600.0,8.4258,8.4258,8.3861,8.406,55600.0
2008-05-30 15:20:00,12.7,12.71,12.69,12.7,33200.0,8.406,8.4126,8.3994,8.406,33200.0
2008-05-30 15:25:00,12.7,12.71,12.7,12.71,33200.0,8.406,8.4126,8.406,8.4126,33200.0
2008-05-30 15:30:00,12.7,12.71,12.68,12.69,63400.0,8.406,8.4126,8.3927,8.3994,63400.0
2008-05-30 15:35:00,12.69,12.71,12.68,12.71,65000.0,8.3994,8.4126,8.3927,8.4126,65000.0
2008-05-30 15:40:00,12.71,12.76,12.69,12.75,93200.0,8.4126,8.4457,8.3994,8.4391,93200.0
2008-05-30 15:45:00,12.75,12.77,12.72,12.75,65400.0,8.4391,8.4523,8.4192,8.4391,65400.0
2008-05-30 15:50:00,12.75,12.76,12.7,12.71,76800.0,8.4391,8.4457,8.406,8.4126,76800.0
2008-05-30 15:55:00,12.71,12.72,12.68,12.71,98400.0,8.4126,8.4192,8.3927,8.4126,98400.0
2008-06-02 09:30:00,12.7,12.91,12.67,12.84,95800.0,8.406,8.545,8.3861,8.4986,95800.0
2008-06-02 09:35:00,12.84,12.86,12.65,12.75,104200.0,8.4986,8.5119,8.3729,8.4391,104200.0
2008-06-02 09:40:00,12.75,12.75,12.67,12.67,42000.0,8.4391,8.4391,8.3861,8.3861,42000.0
2008-06-02 09:45:00,12.67,12.67,12.6,12.6,52400.0,8.3861,8.3861,8.3398,8.3398,52400.0
2008-06-02 09:50:00,12.6,12.61,12.49,12.49,56400.0,8.3398,8.3464,8.267,8.267,56400.0
2008-06-02 09:55:00,12.49,12.51,12.48,12.5,71400.0,8.267,8.2802,8.2604,8.2736,71400.0
2008-06-02 10:00:00,12.51,12.61,12.46,12.61,73400.0,8.2802,8.3464,8.2471,8.3464,73400.0
2008-06-02 10:05:00,12.62,12.62,12.54,12.55,27000.0,8.353,8.353,8.3001,8.3067,27000.0
2008-06-02 10:10:00,12.53,12.54,12.47,12.47,50400.0,8.2935,8.3001,8.2537,8.2537,50400.0
2008-06-02 10:15:00,12.47,12.5,12.46,12.47,39000.0,8.2537,8.2736,8.2471,8.2537,39000.0
2008-06-02 10:20:00,12.47,12.47,12.4,12.4,38000.0,8.2537,8.2537,8.2074,8.2074,38000.0
2008-06-02 10:25:00,12.4,12.4,12.36,12.38,52800.0,8.2074,8.2074,8.1809,8.1942,52800.0
2008-06-02 10:30:00,12.38,12.38,12.35,12.37,33000.0,8.1942,8.1942,8.1743,8.1876,33000.0
2008-06-02 10:35:00,12.38,12.38,12.26,12.28,81200.0,8.1942,8.1942,8.1148,8.128,81200.0
2008-06-02 10:40:00,12.28,12.29,12.2,12.28,87600.0,8.128,8.1346,8.075,8.128,87600.0
2008-06-02 10:45:00,12.29,12.3,12.27,12.29,24400.0,8.1346,8.1412,8.1214,8.1346,24400.0
2008-06-02 10:50:00,12.29,12.29,12.26,12.28,20000.0,8.1346,8.1346,8.1148,8.128,20000.0
2008-06-02 10:55:00,12.26,12.28,12.25,12.26,20000.0,8.1148,8.128,8.1081,8.1148,20000.0
2008-06-02 11:00:00,12.26,12.29,12.26,12.26,19000.0,8.1148,8.1346,8.1148,8.1148,19000.0
2008-06-02 11:05:00,12.26,12.31,12.26,12.31,20600.0,8.1148,8.1478,8.1148,8.1478,20600.0
2008-06-02 11:10:00,12.31,12.38,12.31,12.36,36200.0,8.1478,8.1942,8.1478,8.1809,36200.0
2008-06-02 11:15:00,12.37,12.43,12.36,12.43,24800.0,8.1876,8.2273,8.1809,8.2273,24800.0
2008-06-02 11:20:00,12.4,12.4,12.34,12.35,19200.0,8.2074,8.2074,8.1677,8.1743,19200.0
2008-06-02 11:25:00,12.35,12.35,12.31,12.33,37400.0,8.1743,8.1743,8.1478,8.1611,37400.0
2008-06-02 11:30:00,12.32,12.34,12.31,12.34,9000.0,8.1545,8.1677,8.1478,8.1677,9000.0
2008-06-02 11:35:00,12.34,12.34,12.3,12.32,19000.0,8.1677,8.1677,8.1412,8.1545,19000.0
2008-06-02 11:40:00,12.32,12.35,12.32,12.34,14000.0,8.1545,8.1743,8.1545,8.1677,14000.0
2008-06-02 11:45:00,12.35,12.37,12.32,12.33,22600.0,8.1743,8.1876,8.1545,8.1611,22600.0
2008-06-02 11:50:00,12.33,12.33,12.31,12.31,10000.0,8.1611,8.1611,8.1478,8.1478,10000.0
2008-06-02 11:55:00,12.31,12.32,12.29,12.31,22200.0,8.1478,8.1545,8.1346,8.1478,22200.0
2008-06-02 12:00:00,12.31,12.33,12.3,12.33,14200.0,8.1478,8.1611,8.1412,8.1611,14200.0
2008-06-02 12:05:00,12.34,12.37,12.32,12.36,25000.0,8.1677,8.1876,8.1545,8.1809,25000.0
2008-06-02 12:10:00,12.35,12.36,12.31,12.31,11000.0,8.1743,8.1809,8.1478,8.1478,11000.0
2008-06-02 12:15:00,12.31,12.35,12.3,12.34,22200.0,8.1478,8.1743,8.1412,8.1677,22200.0
2008-06-02 12:20:00,12.35,12.35,12.33,12.35,5600.0,8.1743,8.1743,8.1611,8.1743,5600.0
2008-06-02 12:25:00,12.35,12.37,12.35,12.36,15400.0,8.1743,8.1876,8.1743,8.1809,15400.0
2008-06-02 12:30:00,12.36,12.36,12.32,12.32,16800.0,8.1809,8.1809,8.1545,8.1545,16800.0
2008-06-02 12:35:00,12.32,12.32,12.28,12.3,25200.0,8.1545,8.1545,8.128,8.1412,25200.0
2008-06-02 12:40:00,12.31,12.31,12.26,12.27,23800.0,8.1478,8.1478,8.1148,8.1214,23800.0
2008-06-02 12:45:00,12.27,12.33,12.27,12.33,19800.0,8.1214,8.1611,8.1214,8.1611,19800.0
2008-06-02 12:50:00,12.33,12.34,12.29,12.31,36800.0,8.1611,8.1677,8.1346,8.1478,36800.0
2008-06-02 12:55:00,12.31,12.33,12.31,12.32,11600.0,8.1478,8.1611,8.1478,8.1545,11600.0
2008-06-02 13:00:00,12.32,12.33,12.31,12.33,18800.0,8.1545,8.1611,8.1478,8.1611,18800.0
2008-06-02 13:05:00,12.33,12.33,12.3,12.31,36600.0,8.1611,8.1611,8.1412,8.1478,36600.0
2008-06-02 13:10:00,12.31,12.31,12.29,12.31,26800.0,8.1478,8.1478,8.1346,8.1478,26800.0
2008-06-02 13:15:00,12.31,12.32,12.29,12.3,16600.0,8.1478,8.1545,8.1346,8.1412,16600.0
2008-06-02 13:20:00,12.3,12.33,12.26,12.28,74600.0,8.1412,8.1611,8.1148,8.128,74600.0
2008-06-02 13:25:00,12.29,12.29,12.27,12.27,25400.0,8.1346,8.1346,8.1214,8.1214,25400.0
2008-06-02 13:30:00,12.27,12.28,12.25,12.27,31400.0,8.1214,8.128,8.1081,8.1214,31400.0
2008-06-02 13:35:00,12.26,12.29,12.24,12.25,35600.0,8.1148,8.1346,8.1015,8.1081,35600.0
2008-06-02 13:40:00,12.25,12.26,12.24,12.25,25000.0,8.1081,8.1148,8.1015,8.1081,25000.0
2008-06-02 13:45:00,12.24,12.27,12.24,12.26,23800.0,8.1015,8.1214,8.1015,8.1148,23800.0
2008-06-02 13:50:00,12.26,12.26,12.24,12.25,16000.0,8.1148,8.1148,8.1015,8.1081,16000.0
2008-06-02 13:55:00,12.25,12.25,12.21,12.24,94400.0,8.1081,8.1081,8.0817,8.1015,94400.0
2008-06-02 14:00:00,12.24,12.28,12.22,12.24,47400.0,8.1015,8.128,8.0883,8.1015,47400.0
2008-06-02 14:05:00,12.24,12.3,12.24,12.3,44400.0,8.1015,8.1412,8.1015,8.1412,44400.0
2008-06-02 14:10:00,12.31,12.33,12.26,12.26,54400.0,8.1478,8.1611,8.1148,8.1148,54400.0
2008-06-02 14:15:00,12.27,12.28,12.26,12.26,26200.0,8.1214,8.128,8.1148,8.1148,26200.0
2008-06-02 14:20:00,12.27,12.28,12.22,12.22,60000.0,8.1214,8.128,8.0883,8.0883,60000.0
2008-06-02 14:25:00,12.22,12.26,12.22,12.26,62000.0,8.0883,8.1148,8.0883,8.1148,62000.0
2008-06-02 14:30:00,12.26,12.3,12.25,12.25,25400.0,8.1148,8.1412,8.1081,8.1081,25400.0
2008-06-02 14:35:00,12.26,12.3,12.26,12.28,30600.0,8.1148,8.1412,8.1148,8.128,30600.0
2008-06-02 14:40:00,12.28,12.28,12.24,12.25,36200.0,8.128,8.128,8.1015,8.1081,36200.0
2008-06-02 14:45:00,12.27,12.27,12.24,12.26,19600.0,8.1214,8.1214,8.1015,8.1148,19600.0
2008-06-02 14:50:00,12.25,12.31,12.25,12.29,35400.0,8.1081,8.1478,8.1081,8.1346,35400.0
2008-06-02 14:55:00,12.29,12.31,12.25,12.27,62200.0,8.1346,8.1478,8.1081,8.1214,62200.0
2008-06-02 15:00:00,12.25,12.28,12.23,12.26,40600.0,8.1081,8.128,8.0949,8.1148,40600.0
2008-06-02 15:05:00,12.27,12.27,12.22,12.23,17200.0,8.1214,8.1214,8.0883,8.0949,17200.0
2008-06-02 15:10:00,12.23,12.27,12.22,12.26,37600.0,8.0949,8.1214,8.0883,8.1148,37600.0
2008-06-02 15:15:00,12.25,12.27,12.22,12.22,74000.0,8.1081,8.1214,8.0883,8.0883,74000.0
2008-06-02 15:20:00,12.22,12.26,12.21,12.22,48600.0,8.0883,8.1148,8.0817,8.0883,48600.0
2008-06-02 15:25:00,12.22,12.33,12.22,12.31,25800.0,8.0883,8.1611,8.0883,8.1478,25800.0
2008-06-02 15:30:00,12.31,12.33,12.31,12.31,18200.0,8.1478,8.1611,8.1478,8.1478,18200.0
2008-06-02 15:35:00,12.31,12.36,12.31,12.35,73800.0,8.1478,8.1809,8.1478,8.1743,73800.0
2008-06-02 15:40:00,12.35,12.35,12.33,12.34,43400.0,8.1743,8.1743,8.1611,8.1677,43400.0
2008-06-02 15:45:00,12.34,12.35,12.3,12.31,50400.0,8.1677,8.1743,8.1412,8.1478,50400.0
2008-06-02 15:50:00,12.31,12.36,12.31,12.31,72400.0,8.1478,8.1809,8.1478,8.1478,72400.0
2008-06-02 15:55:00,12.32,12.33,12.28,12.31,84800.0,8.1545,8.1611,8.128,8.1478,84800.0
2008-06-03 09:30:00,12.31,12.55,12.31,12.55,30200.0,8.1478,8.3067,8.1478,8.3067,30200.0
2008-06-03 09:35:00,12.55,12.65,12.46,12.47,29800.0,8.3067,8.3729,8.2471,8.2537,29800.0
2008-06-03 09:40:00,12.49,12.49,12.31,12.38,162200.0,8.267,8.267,8.1478,8.1942,162200.0
2008-06-03 09:45:00,12.37,12.4,12.37,12.4,68200.0,8.1876,8.2074,8.1876,8.2074,68200.0
2008-06-03 09:50:00,12.38,12.38,12.35,12.35,35000.0,8.1942,8.1942,8.1743,8.1743,35000.0
2008-06-03 09:55:00,12.35,12.42,12.3,12.36,49400.0,8.1743,8.2207,8.1412,8.1809,49400.0
2008-06-03 10:00:00,12.36,12.46,12.36,12.46,158000.0,8.1809,8.2471,8.1809,8.2471,158000.0
2008-06-03 10:05:00,12.45,12.47,12.4,12.4,49200.0,8.2405,8.2537,8.2074,8.2074,49200.0
2008-06-03 10:10:00,12.4,12.42,12.37,12.41,41800.0,8.2074,8.2207,8.1876,8.214,41800.0
2008-06-03 10:15:00,12.39,12.39,12.27,12.34,39200.0,8.2008,8.2008,8.1214,8.1677,39200.0
2008-06-03 10:20:00,12.33,12.35,12.27,12.28,24000.0,8.1611,8.1743,8.1214,8.128,24000.0
2008-06-03 10:25:00,12.28,12.34,12.27,12.3,41400.0,8.128,8.1677,8.1214,8.1412,41400.0
2008-06-03 10:30:00,12.3,12.42,12.29,12.36,77400.0,8.1412,8.2207,8.1346,8.1809,77400.0
2008-06-03 10:35:00,12.35,12.36,12.33,12.34,29200.0,8.1743,8.1809,8.1611,8.1677,29200.0
2008-06-03 10:40:00,12.34,12.34,12.28,12.28,43000.0,8.1677,8.1677,8.128,8.128,43000.0
2008-06-03 10:45:00,12.28,12.36,12.27,12.33,120600.0,8.128,8.1809,8.1214,8.1611,120600.0
2008-06-03 10:50:00,12.33,12.33,12.31,12.33,38400.0,8.1611,8.1611,8.1478,8.1611,38400.0
2008-06-03 10:55:00,12.32,12.4,12.32,12.38,53800.0,8.1545,8.2074,8.1545,8.1942,53800.0
2008-06-03 11:00:00,12.38,12.38,12.33,12.33,31400.0,8.1942,8.1942,8.1611,8.1611,31400.0
2008-06-03 11:05:00,12.31,12.33,12.27,12.28,57200.0,8.1478,8.1611,8.1214,8.128,57200.0
2008-06-03 11:10:00,12.3,12.35,12.3,12.32,57600.0,8.1412,8.1743,8.1412,8.1545,57600.0
2008-06-03 11:15:00,12.31,12.35,12.3,12.34,58800.0,8.1478,8.1743,8.1412,8.1677,58800.0
2008-06-03 11:20:00,12.35,12.38,12.32,12.36,52000.0,8.1743,8.1942,8.1545,8.1809,52000.0
2008-06-03 11:25:00,12.36,12.37,12.34,12.36,26000.0,8.1809,8.1876,8.1677,8.1809,26000.0
2008-06-03 11:30:00,12.36,12.38,12.35,12.35,35400.0,8.1809,8.1942,8.1743,8.1743,35400.0
2008-06-03 11:35:00,12.36,12.37,12.36,12.37,14200.0,8.1809,8.1876,8.1809,8.1876,14200.0
2008-06-03 11:40:00,12.37,12.37,12.37,12.37,17000.0,8.1876,8.1876,8.1876,8.1876,17000.0
2008-06-03 11:45:00,12.37,12.37,12.36,12.36,18600.0,8.1876,8.1876,8.1809,8.1809,18600.0
2008-06-03 11:50:00,12.36,12.37,12.35,12.37,29600.0,8.1809,8.1876,8.1743,8.1876,29600.0
2008-06-03 11:55:00,12.37,12.38,12.37,12.38,14800.0,8.1876,8.1942,8.1876,8.1942,14800.0
2008-06-03 12:00:00,12.38,12.43,12.38,12.42,32600.0,8.1942,8.2273,8.1942,8.2207,32600.0
2008-06-03 12:05:00,12.41,12.41,12.38,12.38,46000.0,8.214,8.214,8.1942,8.1942,46000.0
2008-06-03 12:10:00,12.39,12.39,12.38,12.38,31800.0,8.2008,8.2008,8.1942,8.1942,31800.0
2008-06-03 12:15:00,12.38,12.38,12.37,12.37,63000.0,8.1942,8.1942,8.1876,8.1876,63000.0
2008-06-03 12:20:00,12.37,12.37,12.35,12.35,9400.0,8.1876,8.1876,8.1743,8.1743,9400.0
2008-06-03 12:25:00,12.36,12.36,12.34,12.35,38800.0,8.1809,8.1809,8.1677,8.1743,38800.0
2008-06-03 12:30:00,12.35,12.36,12.34,12.35,30600.0,8.1743,8.1809,8.1677,8.1743,30600.0
2008-06-03 12:35:00,12.35,12.35,12.33,12.35,21600.0,8.1743,8.1743,8.1611,8.1743,21600.0
2008-06-03 12:40:00,12.34,12.35,12.33,12.33,12800.0,8.1677,8.1743,8.1611,8.1611,12800.0
2008-06-03 12:45:00,12.33,12.35,12.29,12.33,51400.0,8.1611,8.1743,8.1346,8.1611,51400.0
2008-06-03 12:50:00,12.32,12.33,12.31,12.32,75200.0,8.1545,8.1611,8.1478,8.1545,75200.0
2008-06-03 12:55:00,12.33,12.35,12.31,12.35,29400.0,8.1611,8.1743,8.1478,8.1743,29400.0
2008-06-03 13:00:00,12.34,12.34,12.3,12.3,30000.0,8.1677,8.1677,8.1412,8.1412,30000.0
2008-06-03 13:05:00,12.3,12.34,12.3,12.34,22400.0,8.1412,8.1677,8.1412,8.1677,22400.0
2008-06-03 13:10:00,12.34,12.36,12.33,12.34,18200.0,8.1677,8.1809,8.1611,8.1677,18200.0
2008-06-03 13:15:00,12.34,12.37,12.34,12.37,20200.0,8.1677,8.1876,8.1677,8.1876,20200.0
2008-06-03 13:20:00,12.37,12.38,12.34,12.36,24800.0,8.1876,8.1942,8.1677,8.1809,24800.0
2008-06-03 13:25:00,12.36,12.36,12.31,12.32,31000.0,8.1809,8.1809,8.1478,8.1545,31000.0
2008-06-03 13:30:00,12.31,12.31,12.16,12.21,105800.0,8.1478,8.1478,8.0486,8.0817,105800.0
2008-06-03 13:35:00,12.2,12.22,12.15,12.18,163000.0,8.075,8.0883,8.0419,8.0618,163000.0
2008-06-03 13:40:00,12.18,12.26,12.18,12.26,148400.0,8.0618,8.1148,8.0618,8.1148,148400.0
2008-06-03 13:45:00,12.26,12.27,12.22,12.24,28600.0,8.1148,8.1214,8.0883,8.1015,28600.0
2008-06-03 13:50:00,12.24,12.26,12.21,12.24,62000.0,8.1015,8.1148,8.0817,8.1015,62000.0
2008-06-03 13:55:00,12.25,12.27,12.21,12.26,47800.0,8.1081,8.1214,8.0817,8.1148,47800.0
2008-06-03 14:00:00,12.26,12.26,12.22,12.24,60600.0,8.1148,8.1148,8.0883,8.1015,60600.0
2008-06-03 14:05:00,12.23,12.25,12.18,12.2,81000.0,8.0949,8.1081,8.0618,8.075,81000.0
2008-06-03 14:10:00,12.2,12.24,12.18,12.21,70000.0,8.075,8.1015,8.0618,8.0817,70000.0
2008-06-03 14:15:00,12.21,12.22,12.17,12.18,77000.0,8.0817,8.0883,8.0552,8.0618,77000.0
2008-06-03 14:20:00,12.18,12.19,12.01,12.02,190400.0,8.0618,8.0684,7.9493,7.9559,190400.0
2008-06-03 14:25:00,12.01,12.1,11.99,12.1,151400.0,7.9493,8.0088,7.936,8.0088,151400.0
2008-06-03 14:30:00,12.1,12.13,12.09,12.11,94600.0,8.0088,8.0287,8.0022,8.0155,94600.0
2008-06-03 14:35:00,12.11,12.2,12.09,12.19,68000.0,8.0155,8.075,8.0022,8.0684,68000.0
2008-06-03 14:40:00,12.18,12.22,12.17,12.18,79800.0,8.0618,8.0883,8.0552,8.0618,79800.0
2008-06-03 14:45:00,12.19,12.2,12.17,12.2,41000.0,8.0684,8.075,8.0552,8.075,41000.0
2008-06-03 14:50:00,12.2,12.24,12.2,12.23,52400.0,8.075,8.1015,8.075,8.0949,52400.0
2008-06-03 14:55:00,12.23,12.28,12.23,12.27,61200.0,8.0949,8.128,8.0949,8.1214,61200.0
2008-06-03 15:00:00,12.28,12.33,12.24,12.33,89800.0,8.128,8.1611,8.1015,8.1611,89800.0
2008-06-03 15:05:00,12.32,12.36,12.3,12.35,109000.0,8.1545,8.1809,8.1412,8.1743,109000.0
2008-06-03 15:10:00,12.35,12.35,12.3,12.31,108400.0,8.1743,8.1743,8.1412,8.1478,108400.0
2008-06-03 15:15:00,12.31,12.33,12.29,12.31,66600.0,8.1478,8.1611,8.1346,8.1478,66600.0
2008-06-03 15:20:00,12.31,12.35,12.28,12.34,64800.0,8.1478,8.1743,8.128,8.1677,64800.0
2008-06-03 15:25:00,12.34,12.37,12.31,12.36,106600.0,8.1677,8.1876,8.1478,8.1809,106600.0
2008-06-03 15:30:00,12.37,12.44,12.35,12.4,90800.0,8.1876,8.2339,8.1743,8.2074,90800.0
2008-06-03 15:35:00,12.39,12.49,12.35,12.48,122600.0,8.2008,8.267,8.1743,8.2604,122600.0
2008-06-03 15:40:00,12.47,12.52,12.44,12.49,173800.0,8.2537,8.2868,8.2339,8.267,173800.0
2008-06-03 15:45:00,12.49,12.52,12.42,12.47,201600.0,8.267,8.2868,8.2207,8.2537,201600.0
2008-06-03 15:50:00,12.47,12.56,12.46,12.56,239400.0,8.2537,8.3133,8.2471,8.3133,239400.0
2008-06-03 15:55:00,12.56,12.58,12.47,12.49,190000.0,8.3133,8.3266,8.2537,8.267,190000.0
2008-06-04 09:30:00,12.53,12.63,12.22,12.22,270800.0,8.2935,8.3596,8.0883,8.0883,270800.0
2008-06-04 09:35:00,12.19,12.27,12.0,12.1,387400.0,8.0684,8.1214,7.9427,8.0088,387400.0
2008-06-04 09:40:00,12.1,12.27,12.04,12.06,347800.0,8.0088,8.1214,7.9691,7.9824,347800.0
2008-06-04 09:45:00,12.05,12.14,12.05,12.09,301200.0,7.9758,8.0353,7.9758,8.0022,301200.0
2008-06-04 09:50:00,12.1,12.13,11.95,12.07,369800.0,8.0088,8.0287,7.9096,7.989,369800.0
2008-06-04 09:55:00,12.08,12.1,11.99,11.99,188600.0,7.9956,8.0088,7.936,7.936,188600.0
2008-06-04 10:00:00,12.0,12.02,11.93,11.97,152200.0,7.9427,7.9559,7.8963,7.9228,152200.0
2008-06-04 10:05:00,11.97,12.0,11.89,11.96,140800.0,7.9228,7.9427,7.8699,7.9162,140800.0
2008-06-04 10:10:00,11.96,11.96,11.9,11.93,110000.0,7.9162,7.9162,7.8765,7.8963,110000.0
2008-06-04 10:15:00,11.93,11.93,11.77,11.8,173400.0,7.8963,7.8963,7.7904,7.8103,173400.0
2008-06-04 10:20:00,11.8,11.92,11.74,11.88,188600.0,7.8103,7.8897,7.7706,7.8632,188600.0
2008-06-04 10:25:00,11.87,11.98,11.86,11.95,115000.0,7.8566,7.9294,7.85,7.9096,115000.0
2008-06-04 10:30:00,11.95,11.95,11.86,11.88,111600.0,7.9096,7.9096,7.85,7.8632,111600.0
2008-06-04 10:35:00,11.88,12.01,11.86,11.95,142400.0,7.8632,7.9493,7.85,7.9096,142400.0
2008-06-04 10:40:00,11.95,12.07,11.93,12.06,137800.0,7.9096,7.989,7.8963,7.9824,137800.0
2008-06-04 10:45:00,12.06,12.06,11.99,12.02,101000.0,7.9824,7.9824,7.936,7.9559,101000.0
2008-06-04 10:50:00,12.02,12.02,11.92,11.94,153600.0,7.9559,7.9559,7.8897,7.9029,153600.0
2008-06-04 10:55:00,11.95,12.1,11.95,12.04,111600.0,7.9096,8.0088,7.9096,7.9691,111600.0
2008-06-04 11:00:00,12.05,12.05,11.99,11.99,53800.0,7.9758,7.9758,7.936,7.936,53800.0
2008-06-04 11:05:00,11.99,12.01,11.97,12.0,96800.0,7.936,7.9493,7.9228,7.9427,96800.0
2008-06-04 11:10:00,12.0,12.01,11.92,11.93,70400.0,7.9427,7.9493,7.8897,7.8963,70400.0
2008-06-04 11:15:00,11.92,11.93,11.88,11.9,89400.0,7.8897,7.8963,7.8632,7.8765,89400.0
2008-06-04 11:20:00,11.9,11.96,11.9,11.96,83000.0,7.8765,7.9162,7.8765,7.9162,83000.0
2008-06-04 11:25:00,11.96,11.98,11.95,11.98,58800.0,7.9162,7.9294,7.9096,7.9294,58800.0
2008-06-04 11:30:00,11.98,12.03,11.98,12.0,50400.0,7.9294,7.9625,7.9294,7.9427,50400.0
2008-06-04 11:35:00,12.0,12.04,11.99,12.02,35200.0,7.9427,7.9691,7.936,7.9559,35200.0
2008-06-04 11:40:00,12.02,12.03,11.99,11.99,33400.0,7.9559,7.9625,7.936,7.936,33400.0
2008-06-04 11:45:00,11.99,12.01,11.99,11.99,38400.0,7.936,7.9493,7.936,7.936,38400.0
2008-06-04 11:50:00,11.99,12.03,11.99,12.0,52200.0,7.936,7.9625,7.936,7.9427,52200.0
2008-06-04 11:55:00,12.01,12.02,12.0,12.01,48800.0,7.9493,7.9559,7.9427,7.9493,48800.0
2008-06-04 12:00:00,12.0,12.06,12.0,12.02,45800.0,7.9427,7.9824,7.9427,7.9559,45800.0
2008-06-04 12:05:00,12.02,12.03,12.0,12.02,28000.0,7.9559,7.9625,7.9427,7.9559,28000.0
2008-06-04 12:10:00,12.02,12.05,12.0,12.05,47400.0,7.9559,7.9758,7.9427,7.9758,47400.0
2008-06-04 12:15:00,12.05,12.1,12.04,12.08,67400.0,7.9758,8.0088,7.9691,7.9956,67400.0
2008-06-04 12:20:00,12.07,12.08,12.03,12.05,42800.0,7.989,7.9956,7.9625,7.9758,42800.0
2008-06-04 12:25:00,12.05,12.08,12.02,12.02,44000.0,7.9758,7.9956,7.9559,7.9559,44000.0
2008-06-04 12:30:00,12.02,12.08,12.02,12.08,22200.0,7.9559,7.9956,7.9559,7.9956,22200.0
2008-06-04 12:35:00,12.08,12.13,12.08,12.11,84200.0,7.9956,8.0287,7.9956,8.0155,84200.0
2008-06-04 12:40:00,12.11,12.12,12.05,12.06,55800.0,8.0155,8.0221,7.9758,7.9824,55800.0
2008-06-04 12:45:00,12.06,12.09,12.05,12.06,26800.0,7.9824,8.0022,7.9758,7.9824,26800.0
2008-06-04 12:50:00,12.06,12.09,12.05,12.06,26800.0,7.9824,8.0022,7.9758,7.9824,26800.0
2008-06-04 12:55:00,12.06,12.08,12.03,12.06,64000.0,7.9824,7.9956,7.9625,7.9824,64000.0
2008-06-04 13:00:00,12.05,12.09,12.03,12.05,41400.0,7.9758,8.0022,7.9625,7.9758,41400.0
2008-06-04 13:05:00,12.05,12.06,12.0,12.01,44000.0,7.9758,7.9824,7.9427,7.9493,44000.0
2008-06-04 13:10:00,12.01,12.05,11.98,12.05,57800.0,7.9493,7.9758,7.9294,7.9758,57800.0
2008-06-04 13:15:00,12.04,12.06,12.02,12.02,35600.0,7.9691,7.9824,7.9559,7.9559,35600.0
2008-06-04 13:20:00,12.03,12.06,12.03,12.05,27000.0,7.9625,7.9824,7.9625,7.9758,27000.0
2008-06-04 13:25:00,12.05,12.1,12.04,12.06,53000.0,7.9758,8.0088,7.9691,7.9824,53000.0
2008-06-04 13:30:00,12.05,12.08,12.02,12.04,62000.0,7.9758,7.9956,7.9559,7.9691,62000.0
2008-06-04 13:35:00,12.05,12.06,12.03,12.03,19200.0,7.9758,7.9824,7.9625,7.9625,19200.0
2008-06-04 13:40:00,12.03,12.07,12.03,12.04,21000.0,7.9625,7.989,7.9625,7.9691,21000.0
2008-06-04 13:45:00,12.04,12.05,12.03,12.03,24800.0,7.9691,7.9758,7.9625,7.9625,24800.0
2008-06-04 13:50:00,12.03,12.06,12.03,12.05,41200.0,7.9625,7.9824,7.9625,7.9758,41200.0
2008-06-04 13:55:00,12.05,12.06,12.05,12.06,30000.0,7.9758,7.9824,7.9758,7.9824,30000.0
2008-06-04 14:00:00,12.06,12.08,12.03,12.08,66800.0,7.9824,7.9956,7.9625,7.9956,66800.0
2008-06-04 14:05:00,12.08,12.08,12.06,12.06,50000.0,7.9956,7.9956,7.9824,7.9824,50000.0
2008-06-04 14:10:00,12.06,12.08,12.04,12.05,47000.0,7.9824,7.9956,7.9691,7.9758,47000.0
2008-06-04 14:15:00,12.05,12.08,12.02,12.02,69600.0,7.9758,7.9956,7.9559,7.9559,69600.0
2008-06-04 14:20:00,12.02,12.05,12.01,12.05,54000.0,7.9559,7.9758,7.9493,7.9758,54000.0
2008-06-04 14:25:00,12.06,12.08,12.03,12.04,42200.0,7.9824,7.9956,7.9625,7.9691,42200.0
2008-06-04 14:30:00,12.04,12.1,12.02,12.06,43800.0,7.9691,8.0088,7.9559,7.9824,43800.0
2008-06-04 14:35:00,12.06,12.12,12.06,12.11,33400.0,7.9824,8.0221,7.9824,8.0155,33400.0
2008-06-04 14:40:00,12.1,12.11,12.06,12.1,28400.0,8.0088,8.0155,7.9824,8.0088,28400.0
2008-06-04 14:45:00,12.09,12.09,12.0,12.03,86000.0,8.0022,8.0022,7.9427,7.9625,86000.0
2008-06-04 14:50:00,12.04,12.07,12.0,12.02,61000.0,7.9691,7.989,7.9427,7.9559,61000.0
2008-06-04 14:55:00,12.01,12.02,11.96,11.97,80800.0,7.9493,7.9559,7.9162,7.9228,80800.0
2008-06-04 15:00:00,11.97,12.01,11.96,11.99,73200.0,7.9228,7.9493,7.9162,7.936,73200.0
2008-06-04 15:05:00,11.97,12.05,11.97,12.05,51800.0,7.9228,7.9758,7.9228,7.9758,51800.0
2008-06-04 15:10:00,12.05,12.08,12.01,12.04,69400.0,7.9758,7.9956,7.9493,7.9691,69400.0
2008-06-04 15:15:00,12.04,12.1,12.03,12.03,91200.0,7.9691,8.0088,7.9625,7.9625,91200.0
2008-06-04 15:20:00,12.02,12.06,12.01,12.04,78800.0,7.9559,7.9824,7.9493,7.9691,78800.0
2008-06-04 15:25:00,12.05,12.06,11.99,12.04,92600.0,7.9758,7.9824,7.936,7.9691,92600.0
2008-06-04 15:30:00,12.03,12.06,12.01,12.03,98600.0,7.9625,7.9824,7.9493,7.9625,98600.0
2008-06-04 15:35:00,12.03,12.05,12.02,12.05,55200.0,7.9625,7.9758,7.9559,7.9758,55200.0
2008-06-04 15:40:00,12.05,12.06,12.01,12.02,98200.0,7.9758,7.9824,7.9493,7.9559,98200.0
2008-06-04 15:45:00,12.02,12.06,11.99,12.01,138800.0,7.9559,7.9824,7.936,7.9493,138800.0
2008-06-04 15:50:00,12.01,12.02,11.97,11.97,117000.0,7.9493,7.9559,7.9228,7.9228,117000.0
2008-06-04 15:55:00,11.97,11.99,11.94,11.96,224200.0,7.9228,7.936,7.9029,7.9162,224200.0
2008-06-05 09:30:00,11.92,12.06,11.92,11.99,45200.0,7.8897,7.9824,7.8897,7.936,45200.0
2008-06-05 09:35:00,12.03,12.05,11.96,12.05,22600.0,7.9625,7.9758,7.9162,7.9758,22600.0
2008-06-05 09:40:00,12.05,12.1,12.01,12.09,67800.0,7.9758,8.0088,7.9493,8.0022,67800.0
2008-06-05 09:45:00,12.09,12.12,12.06,12.06,49000.0,8.0022,8.0221,7.9824,7.9824,49000.0
2008-06-05 09:50:00,12.08,12.1,12.04,12.04,47400.0,7.9956,8.0088,7.9691,7.9691,47400.0
2008-06-05 09:55:00,12.04,12.06,12.02,12.05,22800.0,7.9691,7.9824,7.9559,7.9758,22800.0
2008-06-05 10:00:00,12.06,12.06,11.96,11.97,37200.0,7.9824,7.9824,7.9162,7.9228,37200.0
2008-06-05 10:05:00,11.99,12.01,11.95,11.97,47000.0,7.936,7.9493,7.9096,7.9228,47000.0
2008-06-05 10:10:00,11.97,12.0,11.97,11.99,30400.0,7.9228,7.9427,7.9228,7.936,30400.0
2008-06-05 10:15:00,12.01,12.09,12.01,12.09,39800.0,7.9493,8.0022,7.9493,8.0022,39800.0
2008-06-05 10:20:00,12.09,12.09,12.07,12.08,27800.0,8.0022,8.0022,7.989,7.9956,27800.0
2008-06-05 10:25:00,12.09,12.1,12.08,12.09,12800.0,8.0022,8.0088,7.9956,8.0022,12800.0
2008-06-05 10:30:00,12.09,12.1,12.07,12.07,27000.0,8.0022,8.0088,7.989,7.989,27000.0
2008-06-05 10:35:00,12.08,12.09,12.07,12.08,35200.0,7.9956,8.0022,7.989,7.9956,35200.0
2008-06-05 10:40:00,12.08,12.08,12.03,12.04,32800.0,7.9956,7.9956,7.9625,7.9691,32800.0
2008-06-05 10:45:00,12.04,12.08,12.04,12.08,17400.0,7.9691,7.9956,7.9691,7.9956,17400.0
2008-06-05 10:50:00,12.09,12.1,12.04,12.04,29800.0,8.0022,8.0088,7.9691,7.9691,29800.0
2008-06-05 10:55:00,12.04,12.06,12.03,12.06,22400.0,7.9691,7.9824,7.9625,7.9824,22400.0
2008-06-05 11:00:00,12.07,12.11,12.07,12.08,26400.0,7.989,8.0155,7.989,7.9956,26400.0
2008-06-05 11:05:00,12.08,12.1,12.06,12.07,23600.0,7.9956,8.0088,7.9824,7.989,23600.0
2008-06-05 11:10:00,12.06,12.07,12.03,12.04,15400.0,7.9824,7.989,7.9625,7.9691,15400.0
2008-06-05 11:15:00,12.05,12.06,12.03,12.04,17800.0,7.9758,7.9824,7.9625,7.9691,17800.0
2008-06-05 11:20:00,12.04,12.06,12.03,12.03,16000.0,7.9691,7.9824,7.9625,7.9625,16000.0
2008-06-05 11:25:00,12.03,12.05,11.98,11.99,19200.0,7.9625,7.9758,7.9294,7.936,19200.0
2008-06-05 11:30:00,11.99,11.99,11.95,11.95,14400.0,7.936,7.936,7.9096,7.9096,14400.0
2008-06-05 11:35:00,11.96,11.97,11.96,11.97,4600.0,7.9162,7.9228,7.9162,7.9228,4600.0
2008-06-05 11:40:00,11.96,11.96,11.93,11.93,24200.0,7.9162,7.9162,7.8963,7.8963,24200.0
2008-06-05 11:45:00,11.93,11.94,11.92,11.92,14000.0,7.8963,7.9029,7.8897,7.8897,14000.0
2008-06-05 11:50:00,11.92,11.93,11.9,11.93,41200.0,7.8897,7.8963,7.8765,7.8963,41200.0
2008-06-05 11:55:00,11.93,11.93,11.92,11.93,14800.0,7.8963,7.8963,7.8897,7.8963,14800.0
2008-06-05 12:00:00,11.92,11.94,11.92,11.93,26600.0,7.8897,7.9029,7.8897,7.8963,26600.0
2008-06-05 12:05:00,11.93,11.93,11.92,11.92,20200.0,7.8963,7.8963,7.8897,7.8897,20200.0
2008-06-05 12:10:00,11.93,11.93,11.91,11.92,58000.0,7.8963,7.8963,7.8831,7.8897,58000.0
2008-06-05 12:15:00,11.92,11.93,11.9,11.93,63600.0,7.8897,7.8963,7.8765,7.8963,63600.0
2008-06-05 12:20:00,11.93,11.96,11.93,11.95,24200.0,7.8963,7.9162,7.8963,7.9096,24200.0
2008-06-05 12:25:00,11.95,11.99,11.93,11.96,39800.0,7.9096,7.936,7.8963,7.9162,39800.0
2008-06-05 12:30:00,11.97,11.97,11.97,11.97,5000.0,7.9228,7.9228,7.9228,7.9228,5000.0
2008-06-05 12:35:00,11.97,11.98,11.95,11.95,19800.0,7.9228,7.9294,7.9096,7.9096,19800.0
2008-06-05 12:40:00,11.96,11.97,11.95,11.97,6800.0,7.9162,7.9228,7.9096,7.9228,6800.0
2008-06-05 12:45:00,11.97,11.98,11.97,11.98,5200.0,7.9228,7.9294,7.9228,7.9294,5200.0
2008-06-05 12:50:00,11.98,11.99,11.97,11.97,62000.0,7.9294,7.936,7.9228,7.9228,62000.0
2008-06-05 12:55:00,11.97,11.99,11.97,11.98,28000.0,7.9228,7.936,7.9228,7.9294,28000.0
2008-06-05 13:00:00,11.98,11.99,11.98,11.99,42600.0,7.9294,7.936,7.9294,7.936,42600.0
2008-06-05 13:05:00,11.99,12.02,11.97,12.01,11000.0,7.936,7.9559,7.9228,7.9493,11000.0
2008-06-05 13:10:00,12.02,12.02,11.97,11.97,10600.0,7.9559,7.9559,7.9228,7.9228,10600.0
2008-06-05 13:15:00,11.97,11.99,11.97,11.99,7600.0,7.9228,7.936,7.9228,7.936,7600.0
2008-06-05 13:20:00,11.99,11.99,11.95,11.97,34600.0,7.936,7.936,7.9096,7.9228,34600.0
2008-06-05 13:25:00,11.97,11.99,11.97,11.97,29200.0,7.9228,7.936,7.9228,7.9228,29200.0
2008-06-05 13:30:00,11.98,11.98,11.96,11.97,9000.0,7.9294,7.9294,7.9162,7.9228,9000.0
2008-06-05 13:35:00,11.97,11.97,11.95,11.97,15200.0,7.9228,7.9228,7.9096,7.9228,15200.0
2008-06-05 13:40:00,11.97,12.03,11.97,12.03,47800.0,7.9228,7.9625,7.9228,7.9625,47800.0
2008-06-05 13:45:00,12.03,12.04,11.97,11.97,42200.0,7.9625,7.9691,7.9228,7.9228,42200.0
2008-06-05 13:50:00,11.98,11.98,11.95,11.96,12600.0,7.9294,7.9294,7.9096,7.9162,12600.0
2008-06-05 13:55:00,11.96,12.02,11.96,12.02,37400.0,7.9162,7.9559,7.9162,7.9559,37400.0
2008-06-05 14:00:00,12.01,12.02,11.99,12.01,97600.0,7.9493,7.9559,7.936,7.9493,97600.0
2008-06-05 14:05:00,12.01,12.01,11.96,11.97,37600.0,7.9493,7.9493,7.9162,7.9228,37600.0
2008-06-05 14:10:00,11.97,11.98,11.97,11.97,20600.0,7.9228,7.9294,7.9228,7.9228,20600.0
2008-06-05 14:15:00,11.96,11.97,11.94,11.96,24000.0,7.9162,7.9228,7.9029,7.9162,24000.0
2008-06-05 14:20:00,11.95,11.95,11.85,11.86,69600.0,7.9096,7.9096,7.8434,7.85,69600.0
2008-06-05 14:25:00,11.85,11.87,11.84,11.85,41000.0,7.8434,7.8566,7.8368,7.8434,41000.0
2008-06-05 14:30:00,11.86,11.86,11.8,11.81,42600.0,7.85,7.85,7.8103,7.8169,42600.0
2008-06-05 14:35:00,11.82,11.83,11.78,11.78,46400.0,7.8235,7.8301,7.797,7.797,46400.0
2008-06-05 14:40:00,11.78,11.79,11.73,11.74,46400.0,7.797,7.8037,7.764,7.7706,46400.0
2008-06-05 14:45:00,11.75,11.79,11.74,11.74,32000.0,7.7772,7.8037,7.7706,7.7706,32000.0
2008-06-05 14:50:00,11.74,11.74,11.69,11.72,114800.0,7.7706,7.7706,7.7375,7.7573,114800.0
2008-06-05 14:55:00,11.72,11.75,11.69,11.7,69800.0,7.7573,7.7772,7.7375,7.7441,69800.0
2008-06-05 15:00:00,11.69,11.79,11.69,11.79,58000.0,7.7375,7.8037,7.7375,7.8037,58000.0
2008-06-05 15:05:00,11.78,11.82,11.77,11.81,69600.0,7.797,7.8235,7.7904,7.8169,69600.0
2008-06-05 15:10:00,11.81,11.82,11.75,11.78,69000.0,7.8169,7.8235,7.7772,7.797,69000.0
2008-06-05 15:15:00,11.78,11.78,11.72,11.74,62600.0,7.797,7.797,7.7573,7.7706,62600.0
2008-06-05 15:20:00,11.75,11.76,11.74,11.75,61000.0,7.7772,7.7838,7.7706,7.7772,61000.0
2008-06-05 15:25:00,11.75,11.75,11.72,11.75,55200.0,7.7772,7.7772,7.7573,7.7772,55200.0
2008-06-05 15:30:00,11.74,11.83,11.74,11.83,90400.0,7.7706,7.8301,7.7706,7.8301,90400.0
2008-06-05 15:35:00,11.82,11.86,11.81,11.81,76600.0,7.8235,7.85,7.8169,7.8169,76600.0
2008-06-05 15:40:00,11.81,11.83,11.79,11.8,55600.0,7.8169,7.8301,7.8037,7.8103,55600.0
2008-06-05 15:45:00,11.8,11.81,11.79,11.8,73200.0,7.8103,7.8169,7.8037,7.8103,73200.0
2008-06-05 15:50:00,11.8,11.86,11.8,11.86,88400.0,7.8103,7.85,7.8103,7.85,88400.0
2008-06-05 15:55:00,11.85,11.87,11.81,11.82,121800.0,7.8434,7.8566,7.8169,7.8235,121800.0
2008-06-06 09:30:00,11.72,11.97,11.68,11.75,35800.0,7.7573,7.9228,7.7309,7.7772,35800.0
2008-06-06 09:35:00,11.74,11.9,11.72,11.73,119800.0,7.7706,7.8765,7.7573,7.764,119800.0
2008-06-06 09:40:00,11.71,11.74,11.62,11.62,61000.0,7.7507,7.7706,7.6911,7.6911,61000.0
2008-06-06 09:45:00,11.62,11.71,11.61,11.67,73200.0,7.6911,7.7507,7.6845,7.7242,73200.0
2008-06-06 09:50:00,11.65,11.66,11.59,11.63,65600.0,7.711,7.7176,7.6713,7.6978,65600.0
2008-06-06 09:55:00,11.63,11.64,11.59,11.59,92600.0,7.6978,7.7044,7.6713,7.6713,92600.0
2008-06-06 10:00:00,11.58,11.58,11.51,11.51,115600.0,7.6647,7.6647,7.6183,7.6183,115600.0
2008-06-06 10:05:00,11.51,11.52,11.4,11.43,102800.0,7.6183,7.625,7.5455,7.5654,102800.0
2008-06-06 10:10:00,11.43,11.46,11.42,11.45,70600.0,7.5654,7.5852,7.5588,7.5786,70600.0
2008-06-06 10:15:00,11.45,11.53,11.44,11.52,82600.0,7.5786,7.6316,7.572,7.625,82600.0
2008-06-06 10:20:00,11.51,11.53,11.47,11.47,111000.0,7.6183,7.6316,7.5919,7.5919,111000.0
2008-06-06 10:25:00,11.48,11.54,11.47,11.48,116400.0,7.5985,7.6382,7.5919,7.5985,116400.0
2008-06-06 10:30:00,11.47,11.52,11.46,11.51,65600.0,7.5919,7.625,7.5852,7.6183,65600.0
2008-06-06 10:35:00,11.51,11.51,11.47,11.47,97200.0,7.6183,7.6183,7.5919,7.5919,97200.0
2008-06-06 10:40:00,11.47,11.51,11.45,11.49,58000.0,7.5919,7.6183,7.5786,7.6051,58000.0
2008-06-06 10:45:00,11.49,11.51,11.48,11.5,43000.0,7.6051,7.6183,7.5985,7.6117,43000.0
2008-06-06 10:50:00,11.49,11.51,11.44,11.45,56400.0,7.6051,7.6183,7.572,7.5786,56400.0
2008-06-06 10:55:00,11.45,11.48,11.44,11.46,61200.0,7.5786,7.5985,7.572,7.5852,61200.0
2008-06-06 11:00:00,11.46,11.47,11.43,11.44,53600.0,7.5852,7.5919,7.5654,7.572,53600.0
2008-06-06 11:05:00,11.43,11.43,11.38,11.38,36000.0,7.5654,7.5654,7.5323,7.5323,36000.0
2008-06-06 11:10:00,11.38,11.38,11.35,11.36,36200.0,7.5323,7.5323,7.5124,7.5191,36200.0
2008-06-06 11:15:00,11.36,11.41,11.34,11.41,180800.0,7.5191,7.5521,7.5058,7.5521,180800.0
2008-06-06 11:20:00,11.42,11.42,11.38,11.38,20200.0,7.5588,7.5588,7.5323,7.5323,20200.0
2008-06-06 11:25:00,11.38,11.39,11.37,11.37,26200.0,7.5323,7.5389,7.5257,7.5257,26200.0
2008-06-06 11:30:00,11.38,11.4,11.37,11.4,30000.0,7.5323,7.5455,7.5257,7.5455,30000.0
2008-06-06 11:35:00,11.4,11.45,11.4,11.45,26600.0,7.5455,7.5786,7.5455,7.5786,26600.0
2008-06-06 11:40:00,11.45,11.45,11.41,11.45,31200.0,7.5786,7.5786,7.5521,7.5786,31200.0
2008-06-06 11:45:00,11.45,11.47,11.44,11.44,32000.0,7.5786,7.5919,7.572,7.572,32000.0
2008-06-06 11:50:00,11.43,11.45,11.43,11.44,15800.0,7.5654,7.5786,7.5654,7.572,15800.0
2008-06-06 11:55:00,11.45,11.45,11.42,11.42,18000.0,7.5786,7.5786,7.5588,7.5588,18000.0
2008-06-06 12:00:00,11.42,11.42,11.4,11.4,18000.0,7.5588,7.5588,7.5455,7.5455,18000.0
2008-06-06 12:05:00,11.4,11.4,11.38,11.38,17600.0,7.5455,7.5455,7.5323,7.5323,17600.0
2008-06-06 12:10:00,11.39,11.43,11.38,11.4,50200.0,7.5389,7.5654,7.5323,7.5455,50200.0
2008-06-06 12:15:00,11.4,11.43,11.4,11.43,17800.0,7.5455,7.5654,7.5455,7.5654,17800.0
2008-06-06 12:20:00,11.43,11.43,11.4,11.41,9400.0,7.5654,7.5654,7.5455,7.5521,9400.0
2008-06-06 12:25:00,11.42,11.43,11.42,11.43,16200.0,7.5588,7.5654,7.5588,7.5654,16200.0
2008-06-06 12:30:00,11.43,11.43,11.4,11.41,28400.0,7.5654,7.5654,7.5455,7.5521,28400.0
2008-06-06 12:35:00,11.41,11.43,11.4,11.42,42600.0,7.5521,7.5654,7.5455,7.5588,42600.0
2008-06-06 12:40:00,11.42,11.42,11.41,11.41,17200.0,7.5588,7.5588,7.5521,7.5521,17200.0
2008-06-06 12:45:00,11.41,11.43,11.41,11.43,51800.0,7.5521,7.5654,7.5521,7.5654,51800.0
2008-06-06 12:50:00,11.43,11.44,11.4,11.4,34800.0,7.5654,7.572,7.5455,7.5455,34800.0
2008-06-06 12:55:00,11.41,11.42,11.4,11.42,21800.0,7.5521,7.5588,7.5455,7.5588,21800.0
2008-06-06 13:00:00,11.42,11.42,11.37,11.39,43600.0,7.5588,7.5588,7.5257,7.5389,43600.0
2008-06-06 13:05:00,11.39,11.39,11.37,11.38,32400.0,7.5389,7.5389,7.5257,7.5323,32400.0
2008-06-06 13:10:00,11.38,11.4,11.37,11.39,54200.0,7.5323,7.5455,7.5257,7.5389,54200.0
2008-06-06 13:15:00,11.39,11.41,11.38,11.38,40600.0,7.5389,7.5521,7.5323,7.5323,40600.0
2008-06-06 13:20:00,11.38,11.42,11.37,11.39,42000.0,7.5323,7.5588,7.5257,7.5389,42000.0
2008-06-06 13:25:00,11.4,11.42,11.38,11.4,14200.0,7.5455,7.5588,7.5323,7.5455,14200.0
2008-06-06 13:30:00,11.4,11.4,11.37,11.37,16600.0,7.5455,7.5455,7.5257,7.5257,16600.0
2008-06-06 13:35:00,11.38,11.4,11.37,11.37,25200.0,7.5323,7.5455,7.5257,7.5257,25200.0
2008-06-06 13:40:00,11.38,11.4,11.38,11.4,15000.0,7.5323,7.5455,7.5323,7.5455,15000.0
2008-06-06 13:45:00,11.4,11.42,11.39,11.4,28400.0,7.5455,7.5588,7.5389,7.5455,28400.0
2008-06-06 13:50:00,11.4,11.4,11.34,11.36,85800.0,7.5455,7.5455,7.5058,7.5191,85800.0
2008-06-06 13:55:00,11.37,11.38,11.35,11.38,61400.0,7.5257,7.5323,7.5124,7.5323,61400.0
2008-06-06 14:00:00,11.36,11.36,11.32,11.33,45600.0,7.5191,7.5191,7.4926,7.4992,45600.0
2008-06-06 14:05:00,11.33,11.34,11.29,11.29,52800.0,7.4992,7.5058,7.4727,7.4727,52800.0
2008-06-06 14:10:00,11.29,11.3,11.26,11.27,46000.0,7.4727,7.4793,7.4529,7.4595,46000.0
2008-06-06 14:15:00,11.27,11.27,11.22,11.24,75000.0,7.4595,7.4595,7.4264,7.4396,75000.0
2008-06-06 14:20:00,11.24,11.26,11.21,11.24,64400.0,7.4396,7.4529,7.4198,7.4396,64400.0
2008-06-06 14:25:00,11.22,11.24,11.2,11.22,71800.0,7.4264,7.4396,7.4131,7.4264,71800.0
2008-06-06 14:30:00,11.22,11.25,11.22,11.22,33800.0,7.4264,7.4462,7.4264,7.4264,33800.0
2008-06-06 14:35:00,11.22,11.24,11.2,11.24,56200.0,7.4264,7.4396,7.4131,7.4396,56200.0
2008-06-06 14:40:00,11.24,11.26,11.23,11.25,48000.0,7.4396,7.4529,7.433,7.4462,48000.0
2008-06-06 14:45:00,11.25,11.25,11.23,11.23,32600.0,7.4462,7.4462,7.433,7.433,32600.0
2008-06-06 14:50:00,11.24,11.24,11.23,11.24,42400.0,7.4396,7.4396,7.433,7.4396,42400.0
2008-06-06 14:55:00,11.24,11.25,11.22,11.22,52600.0,7.4396,7.4462,7.4264,7.4264,52600.0
2008-06-06 15:00:00,11.22,11.25,11.22,11.24,43000.0,7.4264,7.4462,7.4264,7.4396,43000.0
2008-06-06 15:05:00,11.24,11.27,11.24,11.27,48400.0,7.4396,7.4595,7.4396,7.4595,48400.0
2008-06-06 15:10:00,11.27,11.31,11.27,11.27,76000.0,7.4595,7.486,7.4595,7.4595,76000.0
2008-06-06 15:15:00,11.27,11.28,11.23,11.24,97000.0,7.4595,7.4661,7.433,7.4396,97000.0
2008-06-06 15:20:00,11.24,11.24,11.22,11.22,63000.0,7.4396,7.4396,7.4264,7.4264,63000.0
2008-06-06 15:25:00,11.22,11.24,11.2,11.22,50400.0,7.4264,7.4396,7.4131,7.4264,50400.0
2008-06-06 15:30:00,11.22,11.26,11.22,11.23,71800.0,7.4264,7.4529,7.4264,7.433,71800.0
2008-06-06 15:35:00,11.23,11.28,11.22,11.28,58800.0,7.433,7.4661,7.4264,7.4661,58800.0
2008-06-06 15:40:00,11.28,11.29,11.23,11.23,53200.0,7.4661,7.4727,7.433,7.433,53200.0
2008-06-06 15:45:00,11.24,11.25,11.24,11.24,77800.0,7.4396,7.4462,7.4396,7.4396,77800.0
2008-06-06 15:50:00,11.24,11.31,11.24,11.3,178200.0,7.4396,7.486,7.4396,7.4793,178200.0
2008-06-06 15:55:00,11.3,11.33,11.26,11.26,147200.0,7.4793,7.4992,7.4529,7.4529,147200.0
2008-06-09 09:30:00,11.24,11.31,11.21,11.22,83600.0,7.4396,7.486,7.4198,7.4264,83600.0
2008-06-09 09:35:00,11.22,11.31,11.21,11.28,52400.0,7.4264,7.486,7.4198,7.4661,52400.0
2008-06-09 09:40:00,11.28,11.29,11.24,11.24,85800.0,7.4661,7.4727,7.4396,7.4396,85800.0
2008-06-09 09:45:00,11.24,11.26,11.16,11.17,97400.0,7.4396,7.4529,7.3867,7.3933,97400.0
2008-06-09 09:50:00,11.16,11.17,11.12,11.15,59800.0,7.3867,7.3933,7.3602,7.3801,59800.0
2008-06-09 09:55:00,11.15,11.18,11.13,11.17,36400.0,7.3801,7.3999,7.3668,7.3933,36400.0
2008-06-09 10:00:00,11.18,11.21,11.16,11.19,45800.0,7.3999,7.4198,7.3867,7.4065,45800.0
2008-06-09 10:05:00,11.19,11.21,11.18,11.18,38200.0,7.4065,7.4198,7.3999,7.3999,38200.0
2008-06-09 10:10:00,11.18,11.23,11.17,11.22,41200.0,7.3999,7.433,7.3933,7.4264,41200.0
2008-06-09 10:15:00,11.23,11.3,11.22,11.26,22200.0,7.433,7.4793,7.4264,7.4529,22200.0
2008-06-09 10:20:00,11.27,11.27,11.19,11.21,49600.0,7.4595,7.4595,7.4065,7.4198,49600.0
2008-06-09 10:25:00,11.21,11.22,11.19,11.2,22800.0,7.4198,7.4264,7.4065,7.4131,22800.0
2008-06-09 10:30:00,11.2,11.21,11.18,11.2,28200.0,7.4131,7.4198,7.3999,7.4131,28200.0
2008-06-09 10:35:00,11.19,11.19,11.15,11.16,23000.0,7.4065,7.4065,7.3801,7.3867,23000.0
2008-06-09 10:40:00,11.16,11.16,11.11,11.13,26800.0,7.3867,7.3867,7.3536,7.3668,26800.0
2008-06-09 10:45:00,11.11,11.12,11.11,11.12,12600.0,7.3536,7.3602,7.3536,7.3602,12600.0
2008-06-09 10:50:00,11.13,11.13,11.08,11.09,25200.0,7.3668,7.3668,7.3337,7.3403,25200.0
2008-06-09 10:55:00,11.09,11.11,11.08,11.1,20800.0,7.3403,7.3536,7.3337,7.347,20800.0
2008-06-09 11:00:00,11.11,11.12,11.1,11.12,26400.0,7.3536,7.3602,7.347,7.3602,26400.0
2008-06-09 11:05:00,11.13,11.13,11.12,11.13,16000.0,7.3668,7.3668,7.3602,7.3668,16000.0
2008-06-09 11:10:00,11.13,11.15,11.13,11.13,25600.0,7.3668,7.3801,7.3668,7.3668,25600.0
2008-06-09 11:15:00,11.13,11.15,11.12,11.12,18600.0,7.3668,7.3801,7.3602,7.3602,18600.0
2008-06-09 11:20:00,11.12,11.17,11.12,11.17,14200.0,7.3602,7.3933,7.3602,7.3933,14200.0
2008-06-09 11:25:00,11.16,11.18,11.16,11.18,7000.0,7.3867,7.3999,7.3867,7.3999,7000.0
2008-06-09 11:30:00,11.19,11.19,11.18,11.18,8600.0,7.4065,7.4065,7.3999,7.3999,8600.0
2008-06-09 11:35:00,11.19,11.19,11.18,11.19,14800.0,7.4065,7.4065,7.3999,7.4065,14800.0
2008-06-09 11:40:00,11.19,11.19,11.16,11.16,14200.0,7.4065,7.4065,7.3867,7.3867,14200.0
2008-06-09 11:45:00,11.16,11.16,11.15,11.16,11600.0,7.3867,7.3867,7.3801,7.3867,11600.0
2008-06-09 11:50:00,11.16,11.17,11.15,11.16,10400.0,7.3867,7.3933,7.3801,7.3867,10400.0
2008-06-09 11:55:00,11.15,11.16,11.15,11.16,6800.0,7.3801,7.3867,7.3801,7.3867,6800.0
2008-06-09 12:00:00,11.15,11.15,11.13,11.13,14000.0,7.3801,7.3801,7.3668,7.3668,14000.0
2008-06-09 12:05:00,11.13,11.15,11.13,11.15,12400.0,7.3668,7.3801,7.3668,7.3801,12400.0
2008-06-09 12:10:00,11.15,11.15,11.15,11.15,4800.0,7.3801,7.3801,7.3801,7.3801,4800.0
2008-06-09 12:15:00,11.15,11.16,11.14,11.15,12400.0,7.3801,7.3867,7.3734,7.3801,12400.0
2008-06-09 12:20:00,11.15,11.18,11.15,11.17,16400.0,7.3801,7.3999,7.3801,7.3933,16400.0
2008-06-09 12:25:00,11.17,11.18,11.17,11.18,4800.0,7.3933,7.3999,7.3933,7.3999,4800.0
2008-06-09 12:30:00,11.17,11.18,11.17,11.17,19200.0,7.3933,7.3999,7.3933,7.3933,19200.0
2008-06-09 12:35:00,11.17,11.18,11.17,11.18,11000.0,7.3933,7.3999,7.3933,7.3999,11000.0
2008-06-09 12:40:00,11.18,11.2,11.17,11.2,9800.0,7.3999,7.4131,7.3933,7.4131,9800.0
2008-06-09 12:45:00,11.2,11.2,11.19,11.19,14800.0,7.4131,7.4131,7.4065,7.4065,14800.0
2008-06-09 12:50:00,11.19,11.21,11.19,11.2,17600.0,7.4065,7.4198,7.4065,7.4131,17600.0
2008-06-09 12:55:00,11.2,11.2,11.2,11.2,15000.0,7.4131,7.4131,7.4131,7.4131,15000.0
2008-06-09 13:00:00,11.2,11.2,11.17,11.18,15600.0,7.4131,7.4131,7.3933,7.3999,15600.0
2008-06-09 13:05:00,11.18,11.18,11.13,11.14,14600.0,7.3999,7.3999,7.3668,7.3734,14600.0
2008-06-09 13:10:00,11.15,11.15,11.14,11.14,10400.0,7.3801,7.3801,7.3734,7.3734,10400.0
2008-06-09 13:15:00,11.13,11.14,11.1,11.1,13200.0,7.3668,7.3734,7.347,7.347,13200.0
2008-06-09 13:20:00,11.11,11.11,11.09,11.09,11200.0,7.3536,7.3536,7.3403,7.3403,11200.0
2008-06-09 13:25:00,11.1,11.11,11.09,11.11,19600.0,7.347,7.3536,7.3403,7.3536,19600.0
2008-06-09 13:30:00,11.1,11.1,11.08,11.1,10200.0,7.347,7.347,7.3337,7.347,10200.0
2008-06-09 13:35:00,11.09,11.1,11.08,11.1,17600.0,7.3403,7.347,7.3337,7.347,17600.0
2008-06-09 13:40:00,11.09,11.1,11.06,11.07,21400.0,7.3403,7.347,7.3205,7.3271,21400.0
2008-06-09 13:45:00,11.09,11.09,11.05,11.05,23200.0,7.3403,7.3403,7.3139,7.3139,23200.0
2008-06-09 13:50:00,11.05,11.05,11.0,11.0,28600.0,7.3139,7.3139,7.2808,7.2808,28600.0
2008-06-09 13:55:00,11.01,11.03,11.0,11.03,30000.0,7.2874,7.3006,7.2808,7.3006,30000.0
2008-06-09 14:00:00,11.03,11.05,11.0,11.04,658000.0,7.3006,7.3139,7.2808,7.3072,658000.0
2008-06-09 14:05:00,11.04,11.05,11.02,11.05,81400.0,7.3072,7.3139,7.294,7.3139,81400.0
2008-06-09 14:10:00,11.04,11.06,11.02,11.04,103400.0,7.3072,7.3205,7.294,7.3072,103400.0
2008-06-09 14:15:00,11.04,11.05,10.99,11.01,418200.0,7.3072,7.3139,7.2742,7.2874,418200.0
2008-06-09 14:20:00,11.0,11.0,10.95,10.96,70800.0,7.2808,7.2808,7.2477,7.2543,70800.0
2008-06-09 14:25:00,10.96,11.01,10.96,11.01,90000.0,7.2543,7.2874,7.2543,7.2874,90000.0
2008-06-09 14:30:00,11.0,11.01,10.97,10.97,46600.0,7.2808,7.2874,7.2609,7.2609,46600.0
2008-06-09 14:35:00,10.97,11.0,10.97,10.99,44600.0,7.2609,7.2808,7.2609,7.2742,44600.0
2008-06-09 14:40:00,11.0,11.0,10.98,11.0,183000.0,7.2808,7.2808,7.2675,7.2808,183000.0
2008-06-09 14:45:00,10.99,11.01,10.97,10.99,142400.0,7.2742,7.2874,7.2609,7.2742,142400.0
2008-06-09 14:50:00,10.99,10.99,10.96,10.96,47400.0,7.2742,7.2742,7.2543,7.2543,47400.0
2008-06-09 14:55:00,10.95,10.97,10.95,10.97,47200.0,7.2477,7.2609,7.2477,7.2609,47200.0
2008-06-09 15:00:00,10.96,11.0,10.96,10.96,59000.0,7.2543,7.2808,7.2543,7.2543,59000.0
2008-06-09 15:05:00,10.96,11.0,10.96,10.97,66000.0,7.2543,7.2808,7.2543,7.2609,66000.0
2008-06-09 15:10:00,10.99,11.02,10.97,10.97,78600.0,7.2742,7.294,7.2609,7.2609,78600.0
2008-06-09 15:15:00,10.99,11.02,10.97,11.02,94000.0,7.2742,7.294,7.2609,7.294,94000.0
2008-06-09 15:20:00,11.02,11.03,10.97,10.98,97400.0,7.294,7.3006,7.2609,7.2675,97400.0
2008-06-09 15:25:00,10.97,10.99,10.94,10.95,122200.0,7.2609,7.2742,7.2411,7.2477,122200.0
2008-06-09 15:30:00,10.95,10.99,10.95,10.99,89800.0,7.2477,7.2742,7.2477,7.2742,89800.0
2008-06-09 15:35:00,10.99,11.01,10.97,10.99,135200.0,7.2742,7.2874,7.2609,7.2742,135200.0
2008-06-09 15:40:00,10.99,11.06,10.97,11.05,65400.0,7.2742,7.3205,7.2609,7.3139,65400.0
2008-06-09 15:45:00,11.05,11.07,11.04,11.05,82800.0,7.3139,7.3271,7.3072,7.3139,82800.0
2008-06-09 15:50:00,11.05,11.07,11.04,11.06,116600.0,7.3139,7.3271,7.3072,7.3205,116600.0
2008-06-09 15:55:00,11.05,11.09,11.05,11.08,201200.0,7.3139,7.3403,7.3139,7.3337,201200.0
2008-06-10 09:30:00,10.93,10.99,10.88,10.95,35000.0,7.2344,7.2742,7.2013,7.2477,35000.0
2008-06-10 09:35:00,10.94,10.98,10.9,10.94,23600.0,7.2411,7.2675,7.2146,7.2411,23600.0
2008-06-10 09:40:00,10.92,10.97,10.86,10.88,81000.0,7.2278,7.2609,7.1881,7.2013,81000.0
2008-06-10 09:45:00,10.88,10.98,10.86,10.98,40200.0,7.2013,7.2675,7.1881,7.2675,40200.0
2008-06-10 09:50:00,10.98,10.99,10.95,10.95,20200.0,7.2675,7.2742,7.2477,7.2477,20200.0
2008-06-10 09:55:00,10.95,10.95,10.9,10.92,41800.0,7.2477,7.2477,7.2146,7.2278,41800.0
2008-06-10 10:00:00,10.92,10.93,10.88,10.88,46600.0,7.2278,7.2344,7.2013,7.2013,46600.0
2008-06-10 10:05:00,10.89,10.92,10.89,10.91,39800.0,7.208,7.2278,7.208,7.2212,39800.0
2008-06-10 10:10:00,10.92,11.03,10.92,11.03,52400.0,7.2278,7.3006,7.2278,7.3006,52400.0
2008-06-10 10:15:00,11.03,11.08,11.01,11.08,44000.0,7.3006,7.3337,7.2874,7.3337,44000.0
2008-06-10 10:20:00,11.08,11.1,11.06,11.09,42400.0,7.3337,7.347,7.3205,7.3403,42400.0
2008-06-10 10:25:00,11.09,11.11,11.08,11.09,48400.0,7.3403,7.3536,7.3337,7.3403,48400.0
2008-06-10 10:30:00,11.09,11.1,11.06,11.07,50600.0,7.3403,7.347,7.3205,7.3271,50600.0
2008-06-10 10:35:00,11.07,11.07,10.97,11.01,53200.0,7.3271,7.3271,7.2609,7.2874,53200.0
2008-06-10 10:40:00,11.01,11.03,10.99,11.03,22400.0,7.2874,7.3006,7.2742,7.3006,22400.0
2008-06-10 10:45:00,11.04,11.05,11.02,11.04,12200.0,7.3072,7.3139,7.294,7.3072,12200.0
2008-06-10 10:50:00,11.04,11.05,10.99,11.05,22200.0,7.3072,7.3139,7.2742,7.3139,22200.0
2008-06-10 10:55:00,11.03,11.08,11.01,11.05,23400.0,7.3006,7.3337,7.2874,7.3139,23400.0
2008-06-10 11:00:00,11.04,11.09,10.98,11.01,27000.0,7.3072,7.3403,7.2675,7.2874,27000.0
2008-06-10 11:05:00,10.99,11.01,10.96,10.99,25400.0,7.2742,7.2874,7.2543,7.2742,25400.0
2008-06-10 11:10:00,11.0,11.02,10.96,10.96,47000.0,7.2808,7.294,7.2543,7.2543,47000.0
2008-06-10 11:15:00,10.96,10.99,10.96,10.98,40600.0,7.2543,7.2742,7.2543,7.2675,40600.0
2008-06-10 11:20:00,10.98,10.99,10.96,10.99,27000.0,7.2675,7.2742,7.2543,7.2742,27000.0
2008-06-10 11:25:00,10.98,10.99,10.95,10.96,15800.0,7.2675,7.2742,7.2477,7.2543,15800.0
2008-06-10 11:30:00,10.95,11.0,10.95,11.0,32800.0,7.2477,7.2808,7.2477,7.2808,32800.0
2008-06-10 11:35:00,10.99,11.02,10.99,11.02,19400.0,7.2742,7.294,7.2742,7.294,19400.0
2008-06-10 11:40:00,11.01,11.05,11.01,11.05,11800.0,7.2874,7.3139,7.2874,7.3139,11800.0
2008-06-10 11:45:00,11.05,11.06,11.02,11.03,42400.0,7.3139,7.3205,7.294,7.3006,42400.0
2008-06-10 11:50:00,11.04,11.06,11.01,11.01,39400.0,7.3072,7.3205,7.2874,7.2874,39400.0
2008-06-10 11:55:00,11.02,11.03,10.97,10.99,60800.0,7.294,7.3006,7.2609,7.2742,60800.0
2008-06-10 12:00:00,10.99,11.01,10.97,11.01,20200.0,7.2742,7.2874,7.2609,7.2874,20200.0
2008-06-10 12:05:00,11.02,11.04,11.0,11.0,31400.0,7.294,7.3072,7.2808,7.2808,31400.0
2008-06-10 12:10:00,11.0,11.09,10.99,11.04,36800.0,7.2808,7.3403,7.2742,7.3072,36800.0
2008-06-10 12:15:00,11.05,11.12,11.05,11.09,31400.0,7.3139,7.3602,7.3139,7.3403,31400.0
2008-06-10 12:20:00,11.1,11.1,11.08,11.1,23400.0,7.347,7.347,7.3337,7.347,23400.0
2008-06-10 12:25:00,11.1,11.1,11.07,11.08,59200.0,7.347,7.347,7.3271,7.3337,59200.0
2008-06-10 12:30:00,11.1,11.11,11.06,11.09,132600.0,7.347,7.3536,7.3205,7.3403,132600.0
2008-06-10 12:35:00,11.09,11.13,11.09,11.12,44200.0,7.3403,7.3668,7.3403,7.3602,44200.0
2008-06-10 12:40:00,11.12,11.13,11.11,11.11,25200.0,7.3602,7.3668,7.3536,7.3536,25200.0
2008-06-10 12:45:00,11.12,11.14,11.11,11.13,13600.0,7.3602,7.3734,7.3536,7.3668,13600.0
2008-06-10 12:50:00,11.13,11.15,11.13,11.15,23200.0,7.3668,7.3801,7.3668,7.3801,23200.0
2008-06-10 12:55:00,11.15,11.18,11.15,11.17,24600.0,7.3801,7.3999,7.3801,7.3933,24600.0
2008-06-10 13:00:00,11.17,11.2,11.16,11.2,63400.0,7.3933,7.4131,7.3867,7.4131,63400.0
2008-06-10 13:05:00,11.19,11.22,11.19,11.22,45600.0,7.4065,7.4264,7.4065,7.4264,45600.0
2008-06-10 13:10:00,11.22,11.28,11.22,11.27,80800.0,7.4264,7.4661,7.4264,7.4595,80800.0
2008-06-10 13:15:00,11.28,11.28,11.22,11.24,17800.0,7.4661,7.4661,7.4264,7.4396,17800.0
2008-06-10 13:20:00,11.24,11.24,11.21,11.22,25600.0,7.4396,7.4396,7.4198,7.4264,25600.0
2008-06-10 13:25:00,11.22,11.23,11.2,11.22,28000.0,7.4264,7.433,7.4131,7.4264,28000.0
2008-06-10 13:30:00,11.22,11.22,11.18,11.19,76400.0,7.4264,7.4264,7.3999,7.4065,76400.0
2008-06-10 13:35:00,11.19,11.21,11.19,11.2,33200.0,7.4065,7.4198,7.4065,7.4131,33200.0
2008-06-10 13:40:00,11.2,11.22,11.19,11.21,43400.0,7.4131,7.4264,7.4065,7.4198,43400.0
2008-06-10 13:45:00,11.21,11.22,11.19,11.22,35400.0,7.4198,7.4264,7.4065,7.4264,35400.0
2008-06-10 13:50:00,11.22,11.22,11.17,11.19,65600.0,7.4264,7.4264,7.3933,7.4065,65600.0
2008-06-10 13:55:00,11.18,11.19,11.1,11.12,51800.0,7.3999,7.4065,7.347,7.3602,51800.0
2008-06-10 14:00:00,11.11,11.12,11.04,11.06,95000.0,7.3536,7.3602,7.3072,7.3205,95000.0
2008-06-10 14:05:00,11.05,11.09,11.05,11.09,48800.0,7.3139,7.3403,7.3139,7.3403,48800.0
2008-06-10 14:10:00,11.09,11.11,11.08,11.11,37800.0,7.3403,7.3536,7.3337,7.3536,37800.0
2008-06-10 14:15:00,11.1,11.11,11.08,11.08,47800.0,7.347,7.3536,7.3337,7.3337,47800.0
2008-06-10 14:20:00,11.08,11.11,11.08,11.11,35000.0,7.3337,7.3536,7.3337,7.3536,35000.0
2008-06-10 14:25:00,11.11,11.14,11.1,11.14,33600.0,7.3536,7.3734,7.347,7.3734,33600.0
2008-06-10 14:30:00,11.15,11.15,11.1,11.11,112400.0,7.3801,7.3801,7.347,7.3536,112400.0
2008-06-10 14:35:00,11.12,11.14,11.12,11.13,45400.0,7.3602,7.3734,7.3602,7.3668,45400.0
2008-06-10 14:40:00,11.13,11.14,11.12,11.12,57000.0,7.3668,7.3734,7.3602,7.3602,57000.0
2008-06-10 14:45:00,11.13,11.13,11.11,11.11,50400.0,7.3668,7.3668,7.3536,7.3536,50400.0
2008-06-10 14:50:00,11.11,11.12,11.07,11.1,69800.0,7.3536,7.3602,7.3271,7.347,69800.0
2008-06-10 14:55:00,11.09,11.13,11.08,11.1,80400.0,7.3403,7.3668,7.3337,7.347,80400.0
2008-06-10 15:00:00,11.11,11.12,11.09,11.1,47000.0,7.3536,7.3602,7.3403,7.347,47000.0
2008-06-10 15:05:00,11.09,11.09,11.07,11.08,55400.0,7.3403,7.3403,7.3271,7.3337,55400.0
2008-06-10 15:10:00,11.08,11.09,11.05,11.06,65800.0,7.3337,7.3403,7.3139,7.3205,65800.0
2008-06-10 15:15:00,11.06,11.06,11.02,11.03,93000.0,7.3205,7.3205,7.294,7.3006,93000.0
2008-06-10 15:20:00,11.03,11.05,11.02,11.04,83600.0,7.3006,7.3139,7.294,7.3072,83600.0
2008-06-10 15:25:00,11.04,11.05,11.01,11.01,48000.0,7.3072,7.3139,7.2874,7.2874,48000.0
2008-06-10 15:30:00,11.02,11.03,10.99,10.99,101600.0,7.294,7.3006,7.2742,7.2742,101600.0
2008-06-10 15:35:00,10.99,10.99,10.97,10.97,99400.0,7.2742,7.2742,7.2609,7.2609,99400.0
2008-06-10 15:40:00,10.97,10.99,10.94,10.97,139400.0,7.2609,7.2742,7.2411,7.2609,139400.0
2008-06-10 15:45:00,10.97,10.99,10.96,10.96,104000.0,7.2609,7.2742,7.2543,7.2543,104000.0
2008-06-10 15:50:00,10.96,11.01,10.96,11.0,125000.0,7.2543,7.2874,7.2543,7.2808,125000.0
2008-06-10 15:55:00,10.99,11.01,10.92,10.95,365200.0,7.2742,7.2874,7.2278,7.2477,365200.0
2008-06-11 09:30:00,10.94,10.94,10.87,10.91,17400.0,7.2411,7.2411,7.1947,7.2212,17400.0
2008-06-11 09:35:00,10.92,10.97,10.88,10.96,33600.0,7.2278,7.2609,7.2013,7.2543,33600.0
2008-06-11 09:40:00,10.97,10.97,10.77,10.78,25800.0,7.2609,7.2609,7.1285,7.1352,25800.0
2008-06-11 09:45:00,10.79,10.8,10.74,10.76,49400.0,7.1418,7.1484,7.1087,7.1219,49400.0
2008-06-11 09:50:00,10.77,10.78,10.67,10.69,51000.0,7.1285,7.1352,7.0623,7.0756,51000.0
2008-06-11 09:55:00,10.7,10.71,10.67,10.68,69800.0,7.0822,7.0888,7.0623,7.069,69800.0
2008-06-11 10:00:00,10.68,10.68,10.62,10.64,57400.0,7.069,7.069,7.0293,7.0425,57400.0
2008-06-11 10:05:00,10.65,10.65,10.58,10.59,61600.0,7.0491,7.0491,7.0028,7.0094,61600.0
2008-06-11 10:10:00,10.59,10.6,10.5,10.53,65600.0,7.0094,7.016,6.9498,6.9697,65600.0
2008-06-11 10:15:00,10.53,10.57,10.52,10.53,78800.0,6.9697,6.9962,6.9631,6.9697,78800.0
2008-06-11 10:20:00,10.53,10.55,10.51,10.52,93200.0,6.9697,6.9829,6.9564,6.9631,93200.0
2008-06-11 10:25:00,10.52,10.53,10.46,10.48,109400.0,6.9631,6.9697,6.9234,6.9366,109400.0
2008-06-11 10:30:00,10.49,10.56,10.49,10.5,54800.0,6.9432,6.9895,6.9432,6.9498,54800.0
2008-06-11 10:35:00,10.52,10.52,10.46,10.49,43800.0,6.9631,6.9631,6.9234,6.9432,43800.0
2008-06-11 10:40:00,10.49,10.49,10.44,10.46,53000.0,6.9432,6.9432,6.9101,6.9234,53000.0
2008-06-11 10:45:00,10.45,10.49,10.45,10.49,44400.0,6.9167,6.9432,6.9167,6.9432,44400.0
2008-06-11 10:50:00,10.49,10.55,10.46,10.54,43000.0,6.9432,6.9829,6.9234,6.9763,43000.0
2008-06-11 10:55:00,10.54,10.56,10.54,10.54,81800.0,6.9763,6.9895,6.9763,6.9763,81800.0
2008-06-11 11:00:00,10.54,10.55,10.47,10.47,78200.0,6.9763,6.9829,6.93,6.93,78200.0
2008-06-11 11:05:00,10.47,10.49,10.46,10.47,202400.0,6.93,6.9432,6.9234,6.93,202400.0
2008-06-11 11:10:00,10.47,10.52,10.47,10.52,22800.0,6.93,6.9631,6.93,6.9631,22800.0
2008-06-11 11:15:00,10.53,10.55,10.51,10.54,113400.0,6.9697,6.9829,6.9564,6.9763,113400.0
2008-06-11 11:20:00,10.54,10.54,10.52,10.53,42600.0,6.9763,6.9763,6.9631,6.9697,42600.0
2008-06-11 11:25:00,10.53,10.54,10.47,10.47,54600.0,6.9697,6.9763,6.93,6.93,54600.0
2008-06-11 11:30:00,10.47,10.53,10.47,10.49,106000.0,6.93,6.9697,6.93,6.9432,106000.0
2008-06-11 11:35:00,10.49,10.53,10.46,10.49,63200.0,6.9432,6.9697,6.9234,6.9432,63200.0
2008-06-11 11:40:00,10.49,10.53,10.49,10.52,23200.0,6.9432,6.9697,6.9432,6.9631,23200.0
2008-06-11 11:45:00,10.52,10.52,10.49,10.52,19000.0,6.9631,6.9631,6.9432,6.9631,19000.0
2008-06-11 11:50:00,10.52,10.54,10.48,10.5,43400.0,6.9631,6.9763,6.9366,6.9498,43400.0
2008-06-11 11:55:00,10.51,10.54,10.51,10.54,12000.0,6.9564,6.9763,6.9564,6.9763,12000.0
2008-06-11 12:00:00,10.54,10.54,10.52,10.54,26000.0,6.9763,6.9763,6.9631,6.9763,26000.0
2008-06-11 12:05:00,10.54,10.54,10.54,10.54,29800.0,6.9763,6.9763,6.9763,6.9763,29800.0
2008-06-11 12:10:00,10.54,10.55,10.53,10.54,23000.0,6.9763,6.9829,6.9697,6.9763,23000.0
2008-06-11 12:15:00,10.54,10.54,10.52,10.53,26600.0,6.9763,6.9763,6.9631,6.9697,26600.0
2008-06-11 12:20:00,10.54,10.55,10.53,10.55,65600.0,6.9763,6.9829,6.9697,6.9829,65600.0
2008-06-11 12:25:00,10.55,10.55,10.47,10.47,50600.0,6.9829,6.9829,6.93,6.93,50600.0
2008-06-11 12:30:00,10.47,10.51,10.47,10.51,17600.0,6.93,6.9564,6.93,6.9564,17600.0
2008-06-11 12:35:00,10.51,10.54,10.51,10.52,28200.0,6.9564,6.9763,6.9564,6.9631,28200.0
2008-06-11 12:40:00,10.53,10.54,10.48,10.48,20600.0,6.9697,6.9763,6.9366,6.9366,20600.0
2008-06-11 12:45:00,10.49,10.51,10.48,10.51,10000.0,6.9432,6.9564,6.9366,6.9564,10000.0
2008-06-11 12:50:00,10.51,10.53,10.51,10.52,13000.0,6.9564,6.9697,6.9564,6.9631,13000.0
2008-06-11 12:55:00,10.52,10.52,10.51,10.52,14400.0,6.9631,6.9631,6.9564,6.9631,14400.0
2008-06-11 13:00:00,10.52,10.54,10.51,10.53,21600.0,6.9631,6.9763,6.9564,6.9697,21600.0
2008-06-11 13:05:00,10.53,10.53,10.51,10.51,26200.0,6.9697,6.9697,6.9564,6.9564,26200.0
2008-06-11 13:10:00,10.51,10.52,10.49,10.51,31400.0,6.9564,6.9631,6.9432,6.9564,31400.0
2008-06-11 13:15:00,10.5,10.51,10.49,10.49,11800.0,6.9498,6.9564,6.9432,6.9432,11800.0
2008-06-11 13:20:00,10.5,10.53,10.49,10.49,83400.0,6.9498,6.9697,6.9432,6.9432,83400.0
2008-06-11 13:25:00,10.49,10.51,10.49,10.49,5600.0,6.9432,6.9564,6.9432,6.9432,5600.0
2008-06-11 13:30:00,10.5,10.51,10.49,10.49,12600.0,6.9498,6.9564,6.9432,6.9432,12600.0
2008-06-11 13:35:00,10.5,10.53,10.49,10.5,31000.0,6.9498,6.9697,6.9432,6.9498,31000.0
2008-06-11 13:40:00,10.5,10.53,10.5,10.53,16400.0,6.9498,6.9697,6.9498,6.9697,16400.0
2008-06-11 13:45:00,10.53,10.54,10.51,10.52,14600.0,6.9697,6.9763,6.9564,6.9631,14600.0
2008-06-11 13:50:00,10.53,10.54,10.51,10.52,20000.0,6.9697,6.9763,6.9564,6.9631,20000.0
2008-06-11 13:55:00,10.53,10.54,10.51,10.54,26400.0,6.9697,6.9763,6.9564,6.9763,26400.0
2008-06-11 14:00:00,10.55,10.59,10.52,10.56,55000.0,6.9829,7.0094,6.9631,6.9895,55000.0
2008-06-11 14:05:00,10.55,10.58,10.52,10.55,31000.0,6.9829,7.0028,6.9631,6.9829,31000.0
2008-06-11 14:10:00,10.54,10.56,10.51,10.55,22400.0,6.9763,6.9895,6.9564,6.9829,22400.0
2008-06-11 14:15:00,10.54,10.55,10.52,10.54,42200.0,6.9763,6.9829,6.9631,6.9763,42200.0
2008-06-11 14:20:00,10.55,10.55,10.52,10.53,68600.0,6.9829,6.9829,6.9631,6.9697,68600.0
2008-06-11 14:25:00,10.53,10.56,10.53,10.54,26000.0,6.9697,6.9895,6.9697,6.9763,26000.0
2008-06-11 14:30:00,10.54,10.56,10.47,10.47,58400.0,6.9763,6.9895,6.93,6.93,58400.0
2008-06-11 14:35:00,10.47,10.54,10.45,10.54,101400.0,6.93,6.9763,6.9167,6.9763,101400.0
2008-06-11 14:40:00,10.53,10.54,10.52,10.52,23600.0,6.9697,6.9763,6.9631,6.9631,23600.0
2008-06-11 14:45:00,10.52,10.53,10.5,10.51,31200.0,6.9631,6.9697,6.9498,6.9564,31200.0
2008-06-11 14:50:00,10.5,10.52,10.49,10.51,10200.0,6.9498,6.9631,6.9432,6.9564,10200.0
2008-06-11 14:55:00,10.51,10.52,10.48,10.48,23600.0,6.9564,6.9631,6.9366,6.9366,23600.0
2008-06-11 15:00:00,10.49,10.53,10.48,10.52,52200.0,6.9432,6.9697,6.9366,6.9631,52200.0
2008-06-11 15:05:00,10.52,10.53,10.51,10.52,20200.0,6.9631,6.9697,6.9564,6.9631,20200.0
2008-06-11 15:10:00,10.52,10.53,10.47,10.49,65400.0,6.9631,6.9697,6.93,6.9432,65400.0
2008-06-11 15:15:00,10.49,10.49,10.47,10.47,25600.0,6.9432,6.9432,6.93,6.93,25600.0
2008-06-11 15:20:00,10.46,10.47,10.43,10.44,65000.0,6.9234,6.93,6.9035,6.9101,65000.0
2008-06-11 15:25:00,10.44,10.49,10.43,10.49,42000.0,6.9101,6.9432,6.9035,6.9432,42000.0
2008-06-11 15:30:00,10.49,10.51,10.47,10.49,88600.0,6.9432,6.9564,6.93,6.9432,88600.0
2008-06-11 15:35:00,10.51,10.51,10.46,10.46,97400.0,6.9564,6.9564,6.9234,6.9234,97400.0
2008-06-11 15:40:00,10.47,10.49,10.43,10.43,103000.0,6.93,6.9432,6.9035,6.9035,103000.0
2008-06-11 15:45:00,10.44,10.44,10.4,10.43,124200.0,6.9101,6.9101,6.8836,6.9035,124200.0
2008-06-11 15:50:00,10.43,10.43,10.35,10.39,149000.0,6.9035,6.9035,6.8505,6.877,149000.0
2008-06-11 15:55:00,10.39,10.4,10.35,10.37,126400.0,6.877,6.8836,6.8505,6.8638,126400.0
2008-06-12 09:30:00,10.54,10.7,10.53,10.61,45600.0,6.9763,7.0822,6.9697,7.0226,45600.0
2008-06-12 09:35:00,10.62,10.65,10.6,10.62,28200.0,7.0293,7.0491,7.016,7.0293,28200.0
2008-06-12 09:40:00,10.62,10.77,10.62,10.73,137600.0,7.0293,7.1285,7.0293,7.1021,137600.0
2008-06-12 09:45:00,10.76,10.9,10.76,10.85,76000.0,7.1219,7.2146,7.1219,7.1815,76000.0
2008-06-12 09:50:00,10.85,10.9,10.83,10.85,84000.0,7.1815,7.2146,7.1683,7.1815,84000.0
2008-06-12 09:55:00,10.85,10.88,10.85,10.88,39400.0,7.1815,7.2013,7.1815,7.2013,39400.0
2008-06-12 10:00:00,10.88,10.9,10.87,10.88,46200.0,7.2013,7.2146,7.1947,7.2013,46200.0
2008-06-12 10:05:00,10.87,10.9,10.83,10.84,52000.0,7.1947,7.2146,7.1683,7.1749,52000.0
2008-06-12 10:10:00,10.84,10.87,10.8,10.87,59400.0,7.1749,7.1947,7.1484,7.1947,59400.0
2008-06-12 10:15:00,10.88,10.9,10.87,10.88,38600.0,7.2013,7.2146,7.1947,7.2013,38600.0
2008-06-12 10:20:00,10.88,10.88,10.83,10.83,43600.0,7.2013,7.2013,7.1683,7.1683,43600.0
2008-06-12 10:25:00,10.83,10.86,10.83,10.85,38600.0,7.1683,7.1881,7.1683,7.1815,38600.0
2008-06-12 10:30:00,10.85,10.9,10.85,10.88,29400.0,7.1815,7.2146,7.1815,7.2013,29400.0
2008-06-12 10:35:00,10.87,10.87,10.81,10.86,37000.0,7.1947,7.1947,7.155,7.1881,37000.0
2008-06-12 10:40:00,10.87,10.87,10.78,10.79,55000.0,7.1947,7.1947,7.1352,7.1418,55000.0
2008-06-12 10:45:00,10.78,10.81,10.77,10.81,16000.0,7.1352,7.155,7.1285,7.155,16000.0
2008-06-12 10:50:00,10.8,10.8,10.77,10.78,17800.0,7.1484,7.1484,7.1285,7.1352,17800.0
2008-06-12 10:55:00,10.77,10.78,10.76,10.77,13800.0,7.1285,7.1352,7.1219,7.1285,13800.0
2008-06-12 11:00:00,10.77,10.82,10.77,10.81,16400.0,7.1285,7.1616,7.1285,7.155,16400.0
2008-06-12 11:05:00,10.81,10.82,10.8,10.81,18000.0,7.155,7.1616,7.1484,7.155,18000.0
2008-06-12 11:10:00,10.81,10.83,10.8,10.82,20400.0,7.155,7.1683,7.1484,7.1616,20400.0
2008-06-12 11:15:00,10.83,10.85,10.8,10.81,17200.0,7.1683,7.1815,7.1484,7.155,17200.0
2008-06-12 11:20:00,10.81,10.85,10.81,10.83,32400.0,7.155,7.1815,7.155,7.1683,32400.0
2008-06-12 11:25:00,10.82,10.83,10.8,10.81,17600.0,7.1616,7.1683,7.1484,7.155,17600.0
2008-06-12 11:30:00,10.82,10.82,10.8,10.81,21400.0,7.1616,7.1616,7.1484,7.155,21400.0
2008-06-12 11:35:00,10.81,10.81,10.8,10.81,14400.0,7.155,7.155,7.1484,7.155,14400.0
2008-06-12 11:40:00,10.81,10.81,10.78,10.78,21200.0,7.155,7.155,7.1352,7.1352,21200.0
2008-06-12 11:45:00,10.79,10.81,10.77,10.78,34600.0,7.1418,7.155,7.1285,7.1352,34600.0
2008-06-12 11:50:00,10.78,10.79,10.77,10.78,11000.0,7.1352,7.1418,7.1285,7.1352,11000.0
2008-06-12 11:55:00,10.78,10.78,10.76,10.77,9400.0,7.1352,7.1352,7.1219,7.1285,9400.0
2008-06-12 12:00:00,10.77,10.79,10.76,10.78,19000.0,7.1285,7.1418,7.1219,7.1352,19000.0
2008-06-12 12:05:00,10.79,10.81,10.79,10.81,21200.0,7.1418,7.155,7.1418,7.155,21200.0
2008-06-12 12:10:00,10.81,10.81,10.8,10.8,12600.0,7.155,7.155,7.1484,7.1484,12600.0
2008-06-12 12:15:00,10.81,10.81,10.79,10.79,10000.0,7.155,7.155,7.1418,7.1418,10000.0
2008-06-12 12:20:00,10.79,10.79,10.76,10.79,33400.0,7.1418,7.1418,7.1219,7.1418,33400.0
2008-06-12 12:25:00,10.79,10.81,10.77,10.79,31600.0,7.1418,7.155,7.1285,7.1418,31600.0
2008-06-12 12:30:00,10.79,10.81,10.78,10.79,25600.0,7.1418,7.155,7.1352,7.1418,25600.0
2008-06-12 12:35:00,10.79,10.8,10.77,10.77,18800.0,7.1418,7.1484,7.1285,7.1285,18800.0
2008-06-12 12:40:00,10.77,10.8,10.77,10.77,22600.0,7.1285,7.1484,7.1285,7.1285,22600.0
2008-06-12 12:45:00,10.78,10.79,10.76,10.78,27200.0,7.1352,7.1418,7.1219,7.1352,27200.0
2008-06-12 12:50:00,10.77,10.78,10.74,10.74,34000.0,7.1285,7.1352,7.1087,7.1087,34000.0
2008-06-12 12:55:00,10.74,10.74,10.72,10.72,20200.0,7.1087,7.1087,7.0954,7.0954,20200.0
2008-06-12 13:00:00,10.71,10.73,10.71,10.72,26600.0,7.0888,7.1021,7.0888,7.0954,26600.0
2008-06-12 13:05:00,10.72,10.74,10.71,10.74,52800.0,7.0954,7.1087,7.0888,7.1087,52800.0
2008-06-12 13:10:00,10.73,10.73,10.71,10.72,40400.0,7.1021,7.1021,7.0888,7.0954,40400.0
2008-06-12 13:15:00,10.72,10.74,10.71,10.71,30400.0,7.0954,7.1087,7.0888,7.0888,30400.0
2008-06-12 13:20:00,10.71,10.72,10.7,10.72,11000.0,7.0888,7.0954,7.0822,7.0954,11000.0
2008-06-12 13:25:00,10.72,10.73,10.72,10.72,71200.0,7.0954,7.1021,7.0954,7.0954,71200.0
2008-06-12 13:30:00,10.71,10.72,10.65,10.65,29600.0,7.0888,7.0954,7.0491,7.0491,29600.0
2008-06-12 13:35:00,10.65,10.7,10.65,10.69,13200.0,7.0491,7.0822,7.0491,7.0756,13200.0
2008-06-12 13:40:00,10.69,10.7,10.67,10.68,12000.0,7.0756,7.0822,7.0623,7.069,12000.0
2008-06-12 13:45:00,10.68,10.68,10.64,10.65,7600.0,7.069,7.069,7.0425,7.0491,7600.0
2008-06-12 13:50:00,10.65,10.65,10.59,10.6,22800.0,7.0491,7.0491,7.0094,7.016,22800.0
2008-06-12 13:55:00,10.6,10.61,10.58,10.6,34400.0,7.016,7.0226,7.0028,7.016,34400.0
2008-06-12 14:00:00,10.6,10.62,10.58,10.58,80400.0,7.016,7.0293,7.0028,7.0028,80400.0
2008-06-12 14:05:00,10.57,10.6,10.56,10.6,77800.0,6.9962,7.016,6.9895,7.016,77800.0
2008-06-12 14:10:00,10.6,10.62,10.59,10.6,77400.0,7.016,7.0293,7.0094,7.016,77400.0
2008-06-12 14:15:00,10.61,10.63,10.6,10.6,53200.0,7.0226,7.0359,7.016,7.016,53200.0
2008-06-12 14:20:00,10.61,10.63,10.61,10.61,13800.0,7.0226,7.0359,7.0226,7.0226,13800.0
2008-06-12 14:25:00,10.61,10.64,10.61,10.63,45400.0,7.0226,7.0425,7.0226,7.0359,45400.0
2008-06-12 14:30:00,10.63,10.65,10.63,10.63,23600.0,7.0359,7.0491,7.0359,7.0359,23600.0
2008-06-12 14:35:00,10.63,10.65,10.61,10.62,61400.0,7.0359,7.0491,7.0226,7.0293,61400.0
2008-06-12 14:40:00,10.62,10.63,10.61,10.63,38600.0,7.0293,7.0359,7.0226,7.0359,38600.0
2008-06-12 14:45:00,10.63,10.63,10.62,10.63,82400.0,7.0359,7.0359,7.0293,7.0359,82400.0
2008-06-12 14:50:00,10.62,10.63,10.61,10.61,62800.0,7.0293,7.0359,7.0226,7.0226,62800.0
2008-06-12 14:55:00,10.61,10.62,10.61,10.62,37800.0,7.0226,7.0293,7.0226,7.0293,37800.0
2008-06-12 15:00:00,10.62,10.62,10.58,10.59,62200.0,7.0293,7.0293,7.0028,7.0094,62200.0
2008-06-12 15:05:00,10.59,10.62,10.59,10.61,52000.0,7.0094,7.0293,7.0094,7.0226,52000.0
2008-06-12 15:10:00,10.61,10.65,10.61,10.63,110000.0,7.0226,7.0491,7.0226,7.0359,110000.0
2008-06-12 15:15:00,10.63,10.65,10.62,10.64,123600.0,7.0359,7.0491,7.0293,7.0425,123600.0
2008-06-12 15:20:00,10.63,10.63,10.62,10.63,83200.0,7.0359,7.0359,7.0293,7.0359,83200.0
2008-06-12 15:25:00,10.63,10.63,10.58,10.59,87600.0,7.0359,7.0359,7.0028,7.0094,87600.0
2008-06-12 15:30:00,10.59,10.59,10.54,10.54,78400.0,7.0094,7.0094,6.9763,6.9763,78400.0
2008-06-12 15:35:00,10.55,10.56,10.53,10.55,42800.0,6.9829,6.9895,6.9697,6.9829,42800.0
2008-06-12 15:40:00,10.55,10.57,10.53,10.57,80800.0,6.9829,6.9962,6.9697,6.9962,80800.0
2008-06-12 15:45:00,10.57,10.62,10.57,10.6,91200.0,6.9962,7.0293,6.9962,7.016,91200.0
2008-06-12 15:50:00,10.59,10.6,10.56,10.6,78200.0,7.0094,7.016,6.9895,7.016,78200.0
2008-06-12 15:55:00,10.61,10.62,10.56,10.61,242400.0,7.0226,7.0293,6.9895,7.0226,242400.0
2008-06-13 09:30:00,10.66,10.72,10.59,10.69,34000.0,7.0557,7.0954,7.0094,7.0756,34000.0
2008-06-13 09:35:00,10.64,10.91,10.6,10.88,110000.0,7.0425,7.2212,7.016,7.2013,110000.0
2008-06-13 09:40:00,10.88,11.06,10.87,11.02,245400.0,7.2013,7.3205,7.1947,7.294,245400.0
2008-06-13 09:45:00,11.01,11.04,10.88,10.92,201800.0,7.2874,7.3072,7.2013,7.2278,201800.0
2008-06-13 09:50:00,10.92,10.92,10.88,10.88,75600.0,7.2278,7.2278,7.2013,7.2013,75600.0
2008-06-13 09:55:00,10.88,11.08,10.86,11.08,114600.0,7.2013,7.3337,7.1881,7.3337,114600.0
2008-06-13 10:00:00,11.08,11.13,11.04,11.13,60400.0,7.3337,7.3668,7.3072,7.3668,60400.0
2008-06-13 10:05:00,11.13,11.13,11.08,11.09,48800.0,7.3668,7.3668,7.3337,7.3403,48800.0
2008-06-13 10:10:00,11.09,11.1,11.02,11.04,52400.0,7.3403,7.347,7.294,7.3072,52400.0
2008-06-13 10:15:00,11.05,11.06,11.05,11.06,29000.0,7.3139,7.3205,7.3139,7.3205,29000.0
2008-06-13 10:20:00,11.05,11.08,11.04,11.05,52200.0,7.3139,7.3337,7.3072,7.3139,52200.0
2008-06-13 10:25:00,11.04,11.12,11.04,11.09,29600.0,7.3072,7.3602,7.3072,7.3403,29600.0
2008-06-13 10:30:00,11.09,11.11,11.08,11.1,36600.0,7.3403,7.3536,7.3337,7.347,36600.0
2008-06-13 10:35:00,11.1,11.13,11.07,11.08,55800.0,7.347,7.3668,7.3271,7.3337,55800.0
2008-06-13 10:40:00,11.09,11.13,11.08,11.13,54800.0,7.3403,7.3668,7.3337,7.3668,54800.0
2008-06-13 10:45:00,11.12,11.14,11.11,11.13,21200.0,7.3602,7.3734,7.3536,7.3668,21200.0
2008-06-13 10:50:00,11.12,11.13,11.09,11.1,24400.0,7.3602,7.3668,7.3403,7.347,24400.0
2008-06-13 10:55:00,11.09,11.13,11.07,11.13,77000.0,7.3403,7.3668,7.3271,7.3668,77000.0
2008-06-13 11:00:00,11.12,11.13,11.09,11.12,50800.0,7.3602,7.3668,7.3403,7.3602,50800.0
2008-06-13 11:05:00,11.12,11.13,11.06,11.08,35000.0,7.3602,7.3668,7.3205,7.3337,35000.0
2008-06-13 11:10:00,11.07,11.1,11.06,11.09,20800.0,7.3271,7.347,7.3205,7.3403,20800.0
2008-06-13 11:15:00,11.09,11.11,11.06,11.09,57800.0,7.3403,7.3536,7.3205,7.3403,57800.0
2008-06-13 11:20:00,11.09,11.14,11.08,11.14,51600.0,7.3403,7.3734,7.3337,7.3734,51600.0
2008-06-13 11:25:00,11.15,11.15,11.13,11.14,19600.0,7.3801,7.3801,7.3668,7.3734,19600.0
2008-06-13 11:30:00,11.14,11.16,11.13,11.15,40200.0,7.3734,7.3867,7.3668,7.3801,40200.0
2008-06-13 11:35:00,11.16,11.19,11.15,11.19,59600.0,7.3867,7.4065,7.3801,7.4065,59600.0
2008-06-13 11:40:00,11.18,11.22,11.16,11.21,70800.0,7.3999,7.4264,7.3867,7.4198,70800.0
2008-06-13 11:45:00,11.21,11.21,11.17,11.18,72200.0,7.4198,7.4198,7.3933,7.3999,72200.0
2008-06-13 11:50:00,11.18,11.22,11.17,11.21,57200.0,7.3999,7.4264,7.3933,7.4198,57200.0
2008-06-13 11:55:00,11.21,11.3,11.21,11.27,99600.0,7.4198,7.4793,7.4198,7.4595,99600.0
2008-06-13 12:00:00,11.27,11.33,11.27,11.31,111000.0,7.4595,7.4992,7.4595,7.486,111000.0
2008-06-13 12:05:00,11.31,11.31,11.29,11.31,22600.0,7.486,7.486,7.4727,7.486,22600.0
2008-06-13 12:10:00,11.31,11.31,11.29,11.29,53200.0,7.486,7.486,7.4727,7.4727,53200.0
2008-06-13 12:15:00,11.29,11.3,11.27,11.28,34800.0,7.4727,7.4793,7.4595,7.4661,34800.0
2008-06-13 12:20:00,11.28,11.28,11.24,11.24,31200.0,7.4661,7.4661,7.4396,7.4396,31200.0
2008-06-13 12:25:00,11.25,11.25,11.23,11.24,28000.0,7.4462,7.4462,7.433,7.4396,28000.0
2008-06-13 12:30:00,11.24,11.24,11.22,11.24,54800.0,7.4396,7.4396,7.4264,7.4396,54800.0
2008-06-13 12:35:00,11.24,11.24,11.2,11.2,24800.0,7.4396,7.4396,7.4131,7.4131,24800.0
2008-06-13 12:40:00,11.2,11.21,11.16,11.2,43400.0,7.4131,7.4198,7.3867,7.4131,43400.0
2008-06-13 12:45:00,11.2,11.2,11.15,11.15,35800.0,7.4131,7.4131,7.3801,7.3801,35800.0
2008-06-13 12:50:00,11.15,11.16,11.15,11.15,37000.0,7.3801,7.3867,7.3801,7.3801,37000.0
2008-06-13 12:55:00,11.15,11.15,11.13,11.14,37200.0,7.3801,7.3801,7.3668,7.3734,37200.0
2008-06-13 13:00:00,11.14,11.15,11.12,11.12,40000.0,7.3734,7.3801,7.3602,7.3602,40000.0
2008-06-13 13:05:00,11.12,11.13,11.1,11.11,60800.0,7.3602,7.3668,7.347,7.3536,60800.0
2008-06-13 13:10:00,11.11,11.14,11.1,11.11,62400.0,7.3536,7.3734,7.347,7.3536,62400.0
2008-06-13 13:15:00,11.12,11.13,11.1,11.1,38800.0,7.3602,7.3668,7.347,7.347,38800.0
2008-06-13 13:20:00,11.1,11.11,11.06,11.1,75600.0,7.347,7.3536,7.3205,7.347,75600.0
2008-06-13 13:25:00,11.11,11.11,11.08,11.08,30800.0,7.3536,7.3536,7.3337,7.3337,30800.0
2008-06-13 13:30:00,11.09,11.1,11.08,11.09,59600.0,7.3403,7.347,7.3337,7.3403,59600.0
2008-06-13 13:35:00,11.1,11.1,11.06,11.08,27400.0,7.347,7.347,7.3205,7.3337,27400.0
2008-06-13 13:40:00,11.08,11.09,11.03,11.05,41200.0,7.3337,7.3403,7.3006,7.3139,41200.0
2008-06-13 13:45:00,11.04,11.04,11.02,11.04,25200.0,7.3072,7.3072,7.294,7.3072,25200.0
2008-06-13 13:50:00,11.04,11.09,11.04,11.07,49400.0,7.3072,7.3403,7.3072,7.3271,49400.0
2008-06-13 13:55:00,11.08,11.08,11.06,11.08,24200.0,7.3337,7.3337,7.3205,7.3337,24200.0
2008-06-13 14:00:00,11.07,11.07,11.03,11.04,45400.0,7.3271,7.3271,7.3006,7.3072,45400.0
2008-06-13 14:05:00,11.04,11.05,11.0,11.02,145800.0,7.3072,7.3139,7.2808,7.294,145800.0
2008-06-13 14:10:00,11.03,11.06,11.01,11.03,90600.0,7.3006,7.3205,7.2874,7.3006,90600.0
2008-06-13 14:15:00,11.02,11.06,11.01,11.02,85200.0,7.294,7.3205,7.2874,7.294,85200.0
2008-06-13 14:20:00,11.03,11.03,11.0,11.01,57000.0,7.3006,7.3006,7.2808,7.2874,57000.0
2008-06-13 14:25:00,11.01,11.02,11.0,11.01,113200.0,7.2874,7.294,7.2808,7.2874,113200.0
2008-06-13 14:30:00,11.01,11.06,11.01,11.04,36600.0,7.2874,7.3205,7.2874,7.3072,36600.0
2008-06-13 14:35:00,11.03,11.04,11.0,11.0,23200.0,7.3006,7.3072,7.2808,7.2808,23200.0
2008-06-13 14:40:00,11.01,11.05,11.0,11.05,23600.0,7.2874,7.3139,7.2808,7.3139,23600.0
2008-06-13 14:45:00,11.05,11.05,11.03,11.04,14200.0,7.3139,7.3139,7.3006,7.3072,14200.0
2008-06-13 14:50:00,11.03,11.05,11.03,11.04,31000.0,7.3006,7.3139,7.3006,7.3072,31000.0
2008-06-13 14:55:00,11.04,11.06,11.04,11.05,52800.0,7.3072,7.3205,7.3072,7.3139,52800.0
2008-06-13 15:00:00,11.05,11.06,11.04,11.05,61400.0,7.3139,7.3205,7.3072,7.3139,61400.0
2008-06-13 15:05:00,11.05,11.05,11.03,11.03,26200.0,7.3139,7.3139,7.3006,7.3006,26200.0
2008-06-13 15:10:00,11.04,11.06,11.04,11.04,31800.0,7.3072,7.3205,7.3072,7.3072,31800.0
2008-06-13 15:15:00,11.04,11.05,11.04,11.04,16400.0,7.3072,7.3139,7.3072,7.3072,16400.0
2008-06-13 15:20:00,11.04,11.05,11.03,11.05,31200.0,7.3072,7.3139,7.3006,7.3139,31200.0
2008-06-13 15:25:00,11.05,11.05,11.03,11.03,61600.0,7.3139,7.3139,7.3006,7.3006,61600.0
2008-06-13 15:30:00,11.03,11.06,11.01,11.01,48600.0,7.3006,7.3205,7.2874,7.2874,48600.0
2008-06-13 15:35:00,11.01,11.05,11.0,11.05,91000.0,7.2874,7.3139,7.2808,7.3139,91000.0
2008-06-13 15:40:00,11.05,11.1,11.05,11.09,119400.0,7.3139,7.347,7.3139,7.3403,119400.0
2008-06-13 15:45:00,11.08,11.11,11.08,11.08,126400.0,7.3337,7.3536,7.3337,7.3337,126400.0
2008-06-13 15:50:00,11.09,11.13,11.09,11.1,147800.0,7.3403,7.3668,7.3403,7.347,147800.0
2008-06-13 15:55:00,11.1,11.12,11.06,11.12,149400.0,7.347,7.3602,7.3205,7.3602,149400.0
2008-06-16 09:30:00,11.15,11.15,11.01,11.03,58600.0,7.3801,7.3801,7.2874,7.3006,58600.0
2008-06-16 09:35:00,11.03,11.06,10.97,11.01,69200.0,7.3006,7.3205,7.2609,7.2874,69200.0
2008-06-16 09:40:00,11.01,11.02,10.99,11.01,170800.0,7.2874,7.294,7.2742,7.2874,170800.0
2008-06-16 09:45:00,11.02,11.04,11.0,11.0,35200.0,7.294,7.3072,7.2808,7.2808,35200.0
2008-06-16 09:50:00,11.0,11.05,11.0,11.03,32400.0,7.2808,7.3139,7.2808,7.3006,32400.0
2008-06-16 09:55:00,11.02,11.06,11.0,11.04,43400.0,7.294,7.3205,7.2808,7.3072,43400.0
2008-06-16 10:00:00,11.04,11.08,11.01,11.07,28400.0,7.3072,7.3337,7.2874,7.3271,28400.0
2008-06-16 10:05:00,11.06,11.13,11.06,11.11,48200.0,7.3205,7.3668,7.3205,7.3536,48200.0
2008-06-16 10:10:00,11.12,11.13,11.09,11.12,34400.0,7.3602,7.3668,7.3403,7.3602,34400.0
2008-06-16 10:15:00,11.12,11.13,11.09,11.11,33600.0,7.3602,7.3668,7.3403,7.3536,33600.0
2008-06-16 10:20:00,11.11,11.11,11.04,11.04,30600.0,7.3536,7.3536,7.3072,7.3072,30600.0
2008-06-16 10:25:00,11.04,11.04,11.01,11.02,20600.0,7.3072,7.3072,7.2874,7.294,20600.0
2008-06-16 10:30:00,11.03,11.05,11.03,11.05,33800.0,7.3006,7.3139,7.3006,7.3139,33800.0
2008-06-16 10:35:00,11.05,11.06,11.04,11.05,16800.0,7.3139,7.3205,7.3072,7.3139,16800.0
2008-06-16 10:40:00,11.05,11.1,11.05,11.1,27800.0,7.3139,7.347,7.3139,7.347,27800.0
2008-06-16 10:45:00,11.1,11.1,11.06,11.1,20200.0,7.347,7.347,7.3205,7.347,20200.0
2008-06-16 10:50:00,11.1,11.12,11.08,11.09,36800.0,7.347,7.3602,7.3337,7.3403,36800.0
2008-06-16 10:55:00,11.1,11.14,11.09,11.14,42200.0,7.347,7.3734,7.3403,7.3734,42200.0
2008-06-16 11:00:00,11.15,11.15,11.11,11.12,56600.0,7.3801,7.3801,7.3536,7.3602,56600.0
2008-06-16 11:05:00,11.12,11.13,11.09,11.1,32400.0,7.3602,7.3668,7.3403,7.347,32400.0
2008-06-16 11:10:00,11.1,11.1,11.05,11.05,23600.0,7.347,7.347,7.3139,7.3139,23600.0
2008-06-16 11:15:00,11.05,11.08,11.05,11.05,19800.0,7.3139,7.3337,7.3139,7.3139,19800.0
2008-06-16 11:20:00,11.05,11.05,11.01,11.03,13200.0,7.3139,7.3139,7.2874,7.3006,13200.0
2008-06-16 11:25:00,11.03,11.05,11.01,11.02,17000.0,7.3006,7.3139,7.2874,7.294,17000.0
2008-06-16 11:30:00,11.02,11.03,11.01,11.01,14600.0,7.294,7.3006,7.2874,7.2874,14600.0
2008-06-16 11:35:00,11.01,11.03,11.0,11.02,13000.0,7.2874,7.3006,7.2808,7.294,13000.0
2008-06-16 11:40:00,11.02,11.02,11.0,11.01,20800.0,7.294,7.294,7.2808,7.2874,20800.0
2008-06-16 11:45:00,11.01,11.02,11.01,11.01,17400.0,7.2874,7.294,7.2874,7.2874,17400.0
2008-06-16 11:50:00,11.01,11.01,10.99,11.01,23000.0,7.2874,7.2874,7.2742,7.2874,23000.0
2008-06-16 11:55:00,11.0,11.01,10.99,11.01,14400.0,7.2808,7.2874,7.2742,7.2874,14400.0
2008-06-16 12:00:00,11.02,11.02,10.99,11.0,29000.0,7.294,7.294,7.2742,7.2808,29000.0
2008-06-16 12:05:00,11.0,11.01,10.99,11.0,152400.0,7.2808,7.2874,7.2742,7.2808,152400.0
2008-06-16 12:10:00,11.0,11.02,11.0,11.01,12800.0,7.2808,7.294,7.2808,7.2874,12800.0
2008-06-16 12:15:00,11.01,11.03,11.0,11.01,45800.0,7.2874,7.3006,7.2808,7.2874,45800.0
2008-06-16 12:20:00,11.01,11.01,11.0,11.01,35400.0,7.2874,7.2874,7.2808,7.2874,35400.0
2008-06-16 12:25:00,11.01,11.02,11.0,11.02,20400.0,7.2874,7.294,7.2808,7.294,20400.0
2008-06-16 12:30:00,11.02,11.03,11.01,11.03,12800.0,7.294,7.3006,7.2874,7.3006,12800.0
2008-06-16 12:35:00,11.03,11.03,11.0,11.01,18000.0,7.3006,7.3006,7.2808,7.2874,18000.0
2008-06-16 12:40:00,11.01,11.02,11.0,11.0,20400.0,7.2874,7.294,7.2808,7.2808,20400.0
2008-06-16 12:45:00,11.0,11.02,11.0,11.01,27400.0,7.2808,7.294,7.2808,7.2874,27400.0
2008-06-16 12:50:00,11.02,11.06,11.02,11.06,16000.0,7.294,7.3205,7.294,7.3205,16000.0
2008-06-16 12:55:00,11.06,11.06,11.02,11.03,36600.0,7.3205,7.3205,7.294,7.3006,36600.0
2008-06-16 13:00:00,11.03,11.05,11.03,11.04,14400.0,7.3006,7.3139,7.3006,7.3072,14400.0
2008-06-16 13:05:00,11.04,11.04,11.0,11.01,20600.0,7.3072,7.3072,7.2808,7.2874,20600.0
2008-06-16 13:10:00,11.01,11.05,11.0,11.03,63800.0,7.2874,7.3139,7.2808,7.3006,63800.0
2008-06-16 13:15:00,11.03,11.05,11.02,11.05,19400.0,7.3006,7.3139,7.294,7.3139,19400.0
2008-06-16 13:20:00,11.06,11.06,11.03,11.03,34000.0,7.3205,7.3205,7.3006,7.3006,34000.0
2008-06-16 13:25:00,11.04,11.08,11.03,11.08,17400.0,7.3072,7.3337,7.3006,7.3337,17400.0
2008-06-16 13:30:00,11.11,11.12,11.09,11.12,19200.0,7.3536,7.3602,7.3403,7.3602,19200.0
2008-06-16 13:35:00,11.12,11.13,11.1,11.11,14400.0,7.3602,7.3668,7.347,7.3536,14400.0
2008-06-16 13:40:00,11.11,11.11,11.08,11.08,30800.0,7.3536,7.3536,7.3337,7.3337,30800.0
2008-06-16 13:45:00,11.07,11.09,11.06,11.08,13800.0,7.3271,7.3403,7.3205,7.3337,13800.0
2008-06-16 13:50:00,11.09,11.09,11.06,11.07,20600.0,7.3403,7.3403,7.3205,7.3271,20600.0
2008-06-16 13:55:00,11.06,11.11,11.06,11.11,14800.0,7.3205,7.3536,7.3205,7.3536,14800.0
2008-06-16 14:00:00,11.11,11.12,11.1,11.1,36600.0,7.3536,7.3602,7.347,7.347,36600.0
2008-06-16 14:05:00,11.1,11.12,11.09,11.09,19600.0,7.347,7.3602,7.3403,7.3403,19600.0
2008-06-16 14:10:00,11.09,11.1,11.08,11.08,40200.0,7.3403,7.347,7.3337,7.3337,40200.0
2008-06-16 14:15:00,11.08,11.11,11.07,11.11,31400.0,7.3337,7.3536,7.3271,7.3536,31400.0
2008-06-16 14:20:00,11.11,11.12,11.06,11.06,38600.0,7.3536,7.3602,7.3205,7.3205,38600.0
2008-06-16 14:25:00,11.06,11.1,11.06,11.09,54600.0,7.3205,7.347,7.3205,7.3403,54600.0
2008-06-16 14:30:00,11.1,11.1,11.08,11.09,36400.0,7.347,7.347,7.3337,7.3403,36400.0
2008-06-16 14:35:00,11.09,11.1,11.09,11.09,31600.0,7.3403,7.347,7.3403,7.3403,31600.0
2008-06-16 14:40:00,11.09,11.11,11.08,11.1,41600.0,7.3403,7.3536,7.3337,7.347,41600.0
2008-06-16 14:45:00,11.11,11.12,11.1,11.11,18800.0,7.3536,7.3602,7.347,7.3536,18800.0
2008-06-16 14:50:00,11.1,11.12,11.1,11.12,31200.0,7.347,7.3602,7.347,7.3602,31200.0
2008-06-16 14:55:00,11.12,11.12,11.12,11.12,10000.0,7.3602,7.3602,7.3602,7.3602,10000.0
2008-06-16 15:00:00,11.12,11.13,11.11,11.13,42000.0,7.3602,7.3668,7.3536,7.3668,42000.0
2008-06-16 15:05:00,11.13,11.13,11.12,11.13,31400.0,7.3668,7.3668,7.3602,7.3668,31400.0
2008-06-16 15:10:00,11.13,11.13,11.12,11.13,38800.0,7.3668,7.3668,7.3602,7.3668,38800.0
2008-06-16 15:15:00,11.13,11.17,11.13,11.17,92000.0,7.3668,7.3933,7.3668,7.3933,92000.0
2008-06-16 15:20:00,11.17,11.18,11.15,11.18,68800.0,7.3933,7.3999,7.3801,7.3999,68800.0
2008-06-16 15:25:00,11.18,11.19,11.16,11.16,45200.0,7.3999,7.4065,7.3867,7.3867,45200.0
2008-06-16 15:30:00,11.17,11.19,11.16,11.17,88200.0,7.3933,7.4065,7.3867,7.3933,88200.0
2008-06-16 15:35:00,11.17,11.19,11.16,11.18,77200.0,7.3933,7.4065,7.3867,7.3999,77200.0
2008-06-16 15:40:00,11.18,11.2,11.18,11.19,105000.0,7.3999,7.4131,7.3999,7.4065,105000.0
2008-06-16 15:45:00,11.19,11.21,11.19,11.2,74200.0,7.4065,7.4198,7.4065,7.4131,74200.0
2008-06-16 15:50:00,11.19,11.25,11.19,11.24,158800.0,7.4065,7.4462,7.4065,7.4396,158800.0
2008-06-16 15:55:00,11.24,11.26,11.21,11.26,215800.0,7.4396,7.4529,7.4198,7.4529,215800.0
2008-06-17 09:30:00,11.31,11.38,11.31,11.38,39000.0,7.486,7.5323,7.486,7.5323,39000.0
2008-06-17 09:35:00,11.36,11.38,11.28,11.34,44400.0,7.5191,7.5323,7.4661,7.5058,44400.0
2008-06-17 09:40:00,11.33,11.36,11.31,11.32,61800.0,7.4992,7.5191,7.486,7.4926,61800.0
2008-06-17 09:45:00,11.31,11.35,11.28,11.31,67600.0,7.486,7.5124,7.4661,7.486,67600.0
2008-06-17 09:50:00,11.31,11.33,11.31,11.31,92200.0,7.486,7.4992,7.486,7.486,92200.0
2008-06-17 09:55:00,11.32,11.33,11.28,11.3,120800.0,7.4926,7.4992,7.4661,7.4793,120800.0
2008-06-17 10:00:00,11.3,11.31,11.29,11.3,38800.0,7.4793,7.486,7.4727,7.4793,38800.0
2008-06-17 10:05:00,11.3,11.3,11.27,11.28,53400.0,7.4793,7.4793,7.4595,7.4661,53400.0
2008-06-17 10:10:00,11.27,11.31,11.27,11.28,45600.0,7.4595,7.486,7.4595,7.4661,45600.0
2008-06-17 10:15:00,11.28,11.33,11.27,11.33,44000.0,7.4661,7.4992,7.4595,7.4992,44000.0
2008-06-17 10:20:00,11.33,11.33,11.29,11.3,63200.0,7.4992,7.4992,7.4727,7.4793,63200.0
2008-06-17 10:25:00,11.3,11.31,11.28,11.3,30200.0,7.4793,7.486,7.4661,7.4793,30200.0
2008-06-17 10:30:00,11.31,11.36,11.3,11.36,39200.0,7.486,7.5191,7.4793,7.5191,39200.0
2008-06-17 10:35:00,11.36,11.36,11.32,11.33,22200.0,7.5191,7.5191,7.4926,7.4992,22200.0
2008-06-17 10:40:00,11.34,11.35,11.32,11.34,48600.0,7.5058,7.5124,7.4926,7.5058,48600.0
2008-06-17 10:45:00,11.34,11.35,11.31,11.34,62000.0,7.5058,7.5124,7.486,7.5058,62000.0
2008-06-17 10:50:00,11.34,11.36,11.33,11.34,25400.0,7.5058,7.5191,7.4992,7.5058,25400.0
2008-06-17 10:55:00,11.34,11.34,11.28,11.3,110200.0,7.5058,7.5058,7.4661,7.4793,110200.0
2008-06-17 11:00:00,11.29,11.3,11.28,11.29,22200.0,7.4727,7.4793,7.4661,7.4727,22200.0
2008-06-17 11:05:00,11.29,11.3,11.25,11.27,45600.0,7.4727,7.4793,7.4462,7.4595,45600.0
2008-06-17 11:10:00,11.26,11.27,11.22,11.24,33600.0,7.4529,7.4595,7.4264,7.4396,33600.0
2008-06-17 11:15:00,11.24,11.24,11.2,11.22,40400.0,7.4396,7.4396,7.4131,7.4264,40400.0
2008-06-17 11:20:00,11.23,11.24,11.2,11.21,33600.0,7.433,7.4396,7.4131,7.4198,33600.0
2008-06-17 11:25:00,11.2,11.22,11.16,11.19,34600.0,7.4131,7.4264,7.3867,7.4065,34600.0
2008-06-17 11:30:00,11.19,11.2,11.14,11.15,37800.0,7.4065,7.4131,7.3734,7.3801,37800.0
2008-06-17 11:35:00,11.14,11.15,11.12,11.15,28400.0,7.3734,7.3801,7.3602,7.3801,28400.0
2008-06-17 11:40:00,11.14,11.16,11.13,11.15,36000.0,7.3734,7.3867,7.3668,7.3801,36000.0
2008-06-17 11:45:00,11.15,11.16,11.13,11.16,20600.0,7.3801,7.3867,7.3668,7.3867,20600.0
2008-06-17 11:50:00,11.15,11.16,11.12,11.13,19800.0,7.3801,7.3867,7.3602,7.3668,19800.0
2008-06-17 11:55:00,11.13,11.13,11.1,11.11,14600.0,7.3668,7.3668,7.347,7.3536,14600.0
2008-06-17 12:00:00,11.11,11.11,11.09,11.09,29400.0,7.3536,7.3536,7.3403,7.3403,29400.0
2008-06-17 12:05:00,11.09,11.09,11.06,11.06,35400.0,7.3403,7.3403,7.3205,7.3205,35400.0
2008-06-17 12:10:00,11.07,11.08,11.06,11.08,15200.0,7.3271,7.3337,7.3205,7.3337,15200.0
2008-06-17 12:15:00,11.08,11.09,11.06,11.09,18000.0,7.3337,7.3403,7.3205,7.3403,18000.0
2008-06-17 12:20:00,11.1,11.1,11.06,11.07,8600.0,7.347,7.347,7.3205,7.3271,8600.0
2008-06-17 12:25:00,11.07,11.13,11.06,11.08,59800.0,7.3271,7.3668,7.3205,7.3337,59800.0
2008-06-17 12:30:00,11.08,11.09,11.06,11.06,9400.0,7.3337,7.3403,7.3205,7.3205,9400.0
2008-06-17 12:35:00,11.06,11.06,11.02,11.05,65400.0,7.3205,7.3205,7.294,7.3139,65400.0
2008-06-17 12:40:00,11.05,11.05,11.03,11.03,11800.0,7.3139,7.3139,7.3006,7.3006,11800.0
2008-06-17 12:45:00,11.03,11.04,11.02,11.02,18800.0,7.3006,7.3072,7.294,7.294,18800.0
2008-06-17 12:50:00,11.02,11.03,11.02,11.03,22400.0,7.294,7.3006,7.294,7.3006,22400.0
2008-06-17 12:55:00,11.04,11.06,11.04,11.05,18200.0,7.3072,7.3205,7.3072,7.3139,18200.0
2008-06-17 13:00:00,11.05,11.06,11.05,11.05,26200.0,7.3139,7.3205,7.3139,7.3139,26200.0
2008-06-17 13:05:00,11.04,11.1,11.03,11.1,19400.0,7.3072,7.347,7.3006,7.347,19400.0
2008-06-17 13:10:00,11.1,11.12,11.09,11.11,14400.0,7.347,7.3602,7.3403,7.3536,14400.0
2008-06-17 13:15:00,11.11,11.11,11.09,11.09,12000.0,7.3536,7.3536,7.3403,7.3403,12000.0
2008-06-17 13:20:00,11.1,11.1,11.08,11.1,10400.0,7.347,7.347,7.3337,7.347,10400.0
2008-06-17 13:25:00,11.1,11.11,11.1,11.11,23800.0,7.347,7.3536,7.347,7.3536,23800.0
2008-06-17 13:30:00,11.11,11.13,11.1,11.13,40200.0,7.3536,7.3668,7.347,7.3668,40200.0
2008-06-17 13:35:00,11.13,11.15,11.12,11.13,20800.0,7.3668,7.3801,7.3602,7.3668,20800.0
2008-06-17 13:40:00,11.13,11.13,11.1,11.11,21200.0,7.3668,7.3668,7.347,7.3536,21200.0
2008-06-17 13:45:00,11.11,11.13,11.1,11.1,27200.0,7.3536,7.3668,7.347,7.347,27200.0
2008-06-17 13:50:00,11.11,11.11,11.08,11.09,26600.0,7.3536,7.3536,7.3337,7.3403,26600.0
2008-06-17 13:55:00,11.08,11.09,11.07,11.09,5400.0,7.3337,7.3403,7.3271,7.3403,5400.0
2008-06-17 14:00:00,11.09,11.09,11.08,11.08,8400.0,7.3403,7.3403,7.3337,7.3337,8400.0
2008-06-17 14:05:00,11.08,11.08,11.05,11.05,15800.0,7.3337,7.3337,7.3139,7.3139,15800.0
2008-06-17 14:10:00,11.05,11.05,11.03,11.03,12000.0,7.3139,7.3139,7.3006,7.3006,12000.0
2008-06-17 14:15:00,11.03,11.04,11.02,11.03,24800.0,7.3006,7.3072,7.294,7.3006,24800.0
2008-06-17 14:20:00,11.03,11.03,11.01,11.02,14800.0,7.3006,7.3006,7.2874,7.294,14800.0
2008-06-17 14:25:00,11.02,11.03,11.0,11.03,35200.0,7.294,7.3006,7.2808,7.3006,35200.0
2008-06-17 14:30:00,11.03,11.03,11.02,11.02,11200.0,7.3006,7.3006,7.294,7.294,11200.0
2008-06-17 14:35:00,11.03,11.03,11.02,11.03,18800.0,7.3006,7.3006,7.294,7.3006,18800.0
2008-06-17 14:40:00,11.03,11.05,11.03,11.03,55000.0,7.3006,7.3139,7.3006,7.3006,55000.0
2008-06-17 14:45:00,11.03,11.04,11.02,11.03,21200.0,7.3006,7.3072,7.294,7.3006,21200.0
2008-06-17 14:50:00,11.03,11.03,11.01,11.02,66000.0,7.3006,7.3006,7.2874,7.294,66000.0
2008-06-17 14:55:00,11.02,11.08,11.02,11.06,66800.0,7.294,7.3337,7.294,7.3205,66800.0
2008-06-17 15:00:00,11.06,11.06,11.03,11.05,19400.0,7.3205,7.3205,7.3006,7.3139,19400.0
2008-06-17 15:05:00,11.05,11.05,11.03,11.04,14000.0,7.3139,7.3139,7.3006,7.3072,14000.0
2008-06-17 15:10:00,11.04,11.04,11.02,11.03,20600.0,7.3072,7.3072,7.294,7.3006,20600.0
2008-06-17 15:15:00,11.03,11.03,11.01,11.01,23000.0,7.3006,7.3006,7.2874,7.2874,23000.0
2008-06-17 15:20:00,11.01,11.01,11.0,11.01,33600.0,7.2874,7.2874,7.2808,7.2874,33600.0
2008-06-17 15:25:00,11.01,11.02,11.0,11.01,17000.0,7.2874,7.294,7.2808,7.2874,17000.0
2008-06-17 15:30:00,11.01,11.02,11.0,11.0,49000.0,7.2874,7.294,7.2808,7.2808,49000.0
2008-06-17 15:35:00,11.01,11.01,11.0,11.01,40400.0,7.2874,7.2874,7.2808,7.2874,40400.0
2008-06-17 15:40:00,11.0,11.03,11.0,11.02,61200.0,7.2808,7.3006,7.2808,7.294,61200.0
2008-06-17 15:45:00,11.02,11.03,11.01,11.02,37200.0,7.294,7.3006,7.2874,7.294,37200.0
2008-06-17 15:50:00,11.01,11.02,11.0,11.0,36200.0,7.2874,7.294,7.2808,7.2808,36200.0
2008-06-17 15:55:00,11.0,11.01,11.0,11.01,63400.0,7.2808,7.2874,7.2808,7.2874,63400.0
2008-06-18 09:30:00,10.93,11.0,10.84,11.0,70800.0,7.2344,7.2808,7.1749,7.2808,70800.0
2008-06-18 09:35:00,11.0,11.03,10.99,11.01,48000.0,7.2808,7.3006,7.2742,7.2874,48000.0
2008-06-18 09:40:00,11.01,11.07,11.0,11.07,27600.0,7.2874,7.3271,7.2808,7.3271,27600.0
2008-06-18 09:45:00,11.06,11.07,11.0,11.0,28600.0,7.3205,7.3271,7.2808,7.2808,28600.0
2008-06-18 09:50:00,11.0,11.01,10.99,11.01,51400.0,7.2808,7.2874,7.2742,7.2874,51400.0
2008-06-18 09:55:00,11.01,11.02,11.0,11.01,45800.0,7.2874,7.294,7.2808,7.2874,45800.0
2008-06-18 10:00:00,11.01,11.02,10.99,11.01,62400.0,7.2874,7.294,7.2742,7.2874,62400.0
2008-06-18 10:05:00,11.01,11.03,11.0,11.03,37400.0,7.2874,7.3006,7.2808,7.3006,37400.0
2008-06-18 10:10:00,11.03,11.03,11.0,11.0,37400.0,7.3006,7.3006,7.2808,7.2808,37400.0
2008-06-18 10:15:00,11.01,11.02,11.0,11.01,20200.0,7.2874,7.294,7.2808,7.2874,20200.0
2008-06-18 10:20:00,11.01,11.02,11.0,11.01,50600.0,7.2874,7.294,7.2808,7.2874,50600.0
2008-06-18 10:25:00,11.01,11.02,11.0,11.0,53200.0,7.2874,7.294,7.2808,7.2808,53200.0
2008-06-18 10:30:00,11.0,11.01,11.0,11.0,68400.0,7.2808,7.2874,7.2808,7.2808,68400.0
2008-06-18 10:35:00,11.0,11.04,11.0,11.02,103400.0,7.2808,7.3072,7.2808,7.294,103400.0
2008-06-18 10:40:00,11.02,11.02,10.93,10.93,99800.0,7.294,7.294,7.2344,7.2344,99800.0
2008-06-18 10:45:00,10.93,10.96,10.92,10.96,55400.0,7.2344,7.2543,7.2278,7.2543,55400.0
2008-06-18 10:50:00,10.96,11.01,10.95,11.01,92000.0,7.2543,7.2874,7.2477,7.2874,92000.0
2008-06-18 10:55:00,11.01,11.03,10.99,11.01,26600.0,7.2874,7.3006,7.2742,7.2874,26600.0
2008-06-18 11:00:00,11.0,11.02,11.0,11.01,14400.0,7.2808,7.294,7.2808,7.2874,14400.0
2008-06-18 11:05:00,11.02,11.05,11.01,11.05,15800.0,7.294,7.3139,7.2874,7.3139,15800.0
2008-06-18 11:10:00,11.05,11.06,11.04,11.06,10400.0,7.3139,7.3205,7.3072,7.3205,10400.0
2008-06-18 11:15:00,11.06,11.06,11.02,11.02,18600.0,7.3205,7.3205,7.294,7.294,18600.0
2008-06-18 11:20:00,11.03,11.03,11.02,11.03,11600.0,7.3006,7.3006,7.294,7.3006,11600.0
2008-06-18 11:25:00,11.03,11.06,11.03,11.06,24400.0,7.3006,7.3205,7.3006,7.3205,24400.0
2008-06-18 11:30:00,11.06,11.11,11.06,11.1,30200.0,7.3205,7.3536,7.3205,7.347,30200.0
2008-06-18 11:35:00,11.1,11.13,11.09,11.12,27400.0,7.347,7.3668,7.3403,7.3602,27400.0
2008-06-18 11:40:00,11.12,11.15,11.12,11.13,28600.0,7.3602,7.3801,7.3602,7.3668,28600.0
2008-06-18 11:45:00,11.14,11.15,11.13,11.13,35200.0,7.3734,7.3801,7.3668,7.3668,35200.0
2008-06-18 11:50:00,11.13,11.19,11.13,11.19,32600.0,7.3668,7.4065,7.3668,7.4065,32600.0
2008-06-18 11:55:00,11.19,11.24,11.19,11.19,60800.0,7.4065,7.4396,7.4065,7.4065,60800.0
2008-06-18 12:00:00,11.19,11.19,11.17,11.17,6800.0,7.4065,7.4065,7.3933,7.3933,6800.0
2008-06-18 12:05:00,11.17,11.17,11.14,11.14,19800.0,7.3933,7.3933,7.3734,7.3734,19800.0
2008-06-18 12:10:00,11.13,11.14,11.13,11.13,12200.0,7.3668,7.3734,7.3668,7.3668,12200.0
2008-06-18 12:15:00,11.13,11.13,11.1,11.1,18600.0,7.3668,7.3668,7.347,7.347,18600.0
2008-06-18 12:20:00,11.1,11.11,11.06,11.06,10000.0,7.347,7.3536,7.3205,7.3205,10000.0
2008-06-18 12:25:00,11.07,11.07,11.05,11.05,12000.0,7.3271,7.3271,7.3139,7.3139,12000.0
2008-06-18 12:30:00,11.05,11.06,11.04,11.05,7400.0,7.3139,7.3205,7.3072,7.3139,7400.0
2008-06-18 12:35:00,11.05,11.06,11.04,11.04,11600.0,7.3139,7.3205,7.3072,7.3072,11600.0
2008-06-18 12:40:00,11.04,11.04,11.0,11.0,17600.0,7.3072,7.3072,7.2808,7.2808,17600.0
2008-06-18 12:45:00,11.01,11.01,11.0,11.0,11600.0,7.2874,7.2874,7.2808,7.2808,11600.0
2008-06-18 12:50:00,11.0,11.01,11.0,11.0,18000.0,7.2808,7.2874,7.2808,7.2808,18000.0
2008-06-18 12:55:00,11.01,11.01,10.99,11.01,17200.0,7.2874,7.2874,7.2742,7.2874,17200.0
2008-06-18 13:00:00,11.01,11.01,11.0,11.0,40200.0,7.2874,7.2874,7.2808,7.2808,40200.0
2008-06-18 13:05:00,11.0,11.01,10.99,11.0,40400.0,7.2808,7.2874,7.2742,7.2808,40400.0
2008-06-18 13:10:00,11.0,11.01,11.0,11.0,49200.0,7.2808,7.2874,7.2808,7.2808,49200.0
2008-06-18 13:15:00,11.0,11.01,10.99,11.0,50600.0,7.2808,7.2874,7.2742,7.2808,50600.0
2008-06-18 13:20:00,11.0,11.05,11.0,11.02,38800.0,7.2808,7.3139,7.2808,7.294,38800.0
2008-06-18 13:25:00,11.02,11.02,11.0,11.01,16200.0,7.294,7.294,7.2808,7.2874,16200.0
2008-06-18 13:30:00,11.01,11.01,11.0,11.01,21600.0,7.2874,7.2874,7.2808,7.2874,21600.0
2008-06-18 13:35:00,11.01,11.01,11.0,11.0,45400.0,7.2874,7.2874,7.2808,7.2808,45400.0
2008-06-18 13:40:00,11.0,11.02,11.0,11.02,44600.0,7.2808,7.294,7.2808,7.294,44600.0
2008-06-18 13:45:00,11.02,11.02,11.01,11.01,28200.0,7.294,7.294,7.2874,7.2874,28200.0
2008-06-18 13:50:00,11.01,11.02,11.0,11.01,30400.0,7.2874,7.294,7.2808,7.2874,30400.0
2008-06-18 13:55:00,11.01,11.01,11.0,11.0,21200.0,7.2874,7.2874,7.2808,7.2808,21200.0
2008-06-18 14:00:00,11.01,11.04,11.0,11.01,32800.0,7.2874,7.3072,7.2808,7.2874,32800.0
2008-06-18 14:05:00,11.01,11.03,11.0,11.02,28400.0,7.2874,7.3006,7.2808,7.294,28400.0
2008-06-18 14:10:00,11.01,11.02,11.0,11.01,64000.0,7.2874,7.294,7.2808,7.2874,64000.0
2008-06-18 14:15:00,11.01,11.02,11.0,11.0,64400.0,7.2874,7.294,7.2808,7.2808,64400.0
2008-06-18 14:20:00,11.0,11.01,10.99,11.01,139000.0,7.2808,7.2874,7.2742,7.2874,139000.0
2008-06-18 14:25:00,11.01,11.02,11.0,11.01,64600.0,7.2874,7.294,7.2808,7.2874,64600.0
2008-06-18 14:30:00,11.01,11.02,11.0,11.02,27800.0,7.2874,7.294,7.2808,7.294,27800.0
2008-06-18 14:35:00,11.02,11.06,11.01,11.03,39600.0,7.294,7.3205,7.2874,7.3006,39600.0
2008-06-18 14:40:00,11.03,11.06,11.03,11.06,43000.0,7.3006,7.3205,7.3006,7.3205,43000.0
2008-06-18 14:45:00,11.06,11.06,11.03,11.04,12600.0,7.3205,7.3205,7.3006,7.3072,12600.0
2008-06-18 14:50:00,11.04,11.09,11.04,11.08,16800.0,7.3072,7.3403,7.3072,7.3337,16800.0
2008-06-18 14:55:00,11.08,11.09,11.05,11.06,21000.0,7.3337,7.3403,7.3139,7.3205,21000.0
2008-06-18 15:00:00,11.07,11.08,11.03,11.04,24600.0,7.3271,7.3337,7.3006,7.3072,24600.0
2008-06-18 15:05:00,11.04,11.07,11.02,11.07,43600.0,7.3072,7.3271,7.294,7.3271,43600.0
2008-06-18 15:10:00,11.08,11.11,11.07,11.09,57800.0,7.3337,7.3536,7.3271,7.3403,57800.0
2008-06-18 15:15:00,11.1,11.11,11.06,11.11,31400.0,7.347,7.3536,7.3205,7.3536,31400.0
2008-06-18 15:20:00,11.11,11.12,11.09,11.11,26400.0,7.3536,7.3602,7.3403,7.3536,26400.0
2008-06-18 15:25:00,11.11,11.13,11.1,11.12,46800.0,7.3536,7.3668,7.347,7.3602,46800.0
2008-06-18 15:30:00,11.12,11.15,11.1,11.1,53600.0,7.3602,7.3801,7.347,7.347,53600.0
2008-06-18 15:35:00,11.1,11.1,11.09,11.1,45400.0,7.347,7.347,7.3403,7.347,45400.0
2008-06-18 15:40:00,11.1,11.1,11.08,11.08,59400.0,7.347,7.347,7.3337,7.3337,59400.0
2008-06-18 15:45:00,11.08,11.09,11.06,11.06,97200.0,7.3337,7.3403,7.3205,7.3205,97200.0
2008-06-18 15:50:00,11.06,11.1,11.06,11.09,78400.0,7.3205,7.347,7.3205,7.3403,78400.0
2008-06-18 15:55:00,11.09,11.13,11.08,11.12,90200.0,7.3403,7.3668,7.3337,7.3602,90200.0
2008-06-19 09:30:00,11.11,11.22,11.11,11.21,17200.0,7.3536,7.4264,7.3536,7.4198,17200.0
2008-06-19 09:35:00,11.21,11.26,11.18,11.26,27600.0,7.4198,7.4529,7.3999,7.4529,27600.0
2008-06-19 09:40:00,11.25,11.26,11.17,11.18,58400.0,7.4462,7.4529,7.3933,7.3999,58400.0
2008-06-19 09:45:00,11.17,11.2,11.15,11.19,79000.0,7.3933,7.4131,7.3801,7.4065,79000.0
2008-06-19 09:50:00,11.2,11.21,11.09,11.2,51400.0,7.4131,7.4198,7.3403,7.4131,51400.0
2008-06-19 09:55:00,11.2,11.22,11.13,11.16,44400.0,7.4131,7.4264,7.3668,7.3867,44400.0
2008-06-19 10:00:00,11.16,11.24,11.1,11.23,74600.0,7.3867,7.4396,7.347,7.433,74600.0
2008-06-19 10:05:00,11.23,11.23,11.17,11.18,36400.0,7.433,7.433,7.3933,7.3999,36400.0
2008-06-19 10:10:00,11.18,11.2,11.15,11.16,24400.0,7.3999,7.4131,7.3801,7.3867,24400.0
2008-06-19 10:15:00,11.17,11.18,11.15,11.15,26200.0,7.3933,7.3999,7.3801,7.3801,26200.0
2008-06-19 10:20:00,11.15,11.17,11.13,11.14,37200.0,7.3801,7.3933,7.3668,7.3734,37200.0
2008-06-19 10:25:00,11.14,11.19,11.12,11.17,55800.0,7.3734,7.4065,7.3602,7.3933,55800.0
2008-06-19 10:30:00,11.17,11.21,11.15,11.2,43600.0,7.3933,7.4198,7.3801,7.4131,43600.0
2008-06-19 10:35:00,11.2,11.22,11.19,11.21,20800.0,7.4131,7.4264,7.4065,7.4198,20800.0
2008-06-19 10:40:00,11.21,11.21,11.19,11.19,26600.0,7.4198,7.4198,7.4065,7.4065,26600.0
2008-06-19 10:45:00,11.19,11.19,11.18,11.18,23600.0,7.4065,7.4065,7.3999,7.3999,23600.0
2008-06-19 10:50:00,11.18,11.2,11.15,11.15,54200.0,7.3999,7.4131,7.3801,7.3801,54200.0
2008-06-19 10:55:00,11.15,11.17,11.15,11.15,18200.0,7.3801,7.3933,7.3801,7.3801,18200.0
2008-06-19 11:00:00,11.15,11.17,11.13,11.14,20200.0,7.3801,7.3933,7.3668,7.3734,20200.0
2008-06-19 11:05:00,11.15,11.15,11.07,11.07,22200.0,7.3801,7.3801,7.3271,7.3271,22200.0
2008-06-19 11:10:00,11.06,11.06,11.02,11.04,18200.0,7.3205,7.3205,7.294,7.3072,18200.0
2008-06-19 11:15:00,11.05,11.09,11.04,11.09,55800.0,7.3139,7.3403,7.3072,7.3403,55800.0
2008-06-19 11:20:00,11.09,11.1,11.01,11.04,30800.0,7.3403,7.347,7.2874,7.3072,30800.0
2008-06-19 11:25:00,11.04,11.06,11.01,11.06,56200.0,7.3072,7.3205,7.2874,7.3205,56200.0
2008-06-19 11:30:00,11.05,11.11,11.05,11.1,21400.0,7.3139,7.3536,7.3139,7.347,21400.0
2008-06-19 11:35:00,11.1,11.11,11.08,11.09,21000.0,7.347,7.3536,7.3337,7.3403,21000.0
2008-06-19 11:40:00,11.09,11.1,11.07,11.07,26600.0,7.3403,7.347,7.3271,7.3271,26600.0
2008-06-19 11:45:00,11.06,11.06,11.03,11.05,11800.0,7.3205,7.3205,7.3006,7.3139,11800.0
2008-06-19 11:50:00,11.05,11.06,11.03,11.06,15200.0,7.3139,7.3205,7.3006,7.3205,15200.0
2008-06-19 11:55:00,11.06,11.06,11.02,11.03,13800.0,7.3205,7.3205,7.294,7.3006,13800.0
2008-06-19 12:00:00,11.03,11.06,11.02,11.05,29200.0,7.3006,7.3205,7.294,7.3139,29200.0
2008-06-19 12:05:00,11.05,11.11,11.04,11.1,25800.0,7.3139,7.3536,7.3072,7.347,25800.0
2008-06-19 12:10:00,11.1,11.13,11.09,11.13,19000.0,7.347,7.3668,7.3403,7.3668,19000.0
2008-06-19 12:15:00,11.13,11.15,11.13,11.13,13800.0,7.3668,7.3801,7.3668,7.3668,13800.0
2008-06-19 12:20:00,11.13,11.14,11.11,11.13,8800.0,7.3668,7.3734,7.3536,7.3668,8800.0
2008-06-19 12:25:00,11.14,11.15,11.12,11.12,7800.0,7.3734,7.3801,7.3602,7.3602,7800.0
2008-06-19 12:30:00,11.11,11.13,11.11,11.13,6000.0,7.3536,7.3668,7.3536,7.3668,6000.0
2008-06-19 12:35:00,11.13,11.13,11.1,11.1,6400.0,7.3668,7.3668,7.347,7.347,6400.0
2008-06-19 12:40:00,11.1,11.11,11.1,11.1,3600.0,7.347,7.3536,7.347,7.347,3600.0
2008-06-19 12:45:00,11.11,11.11,11.09,11.09,7600.0,7.3536,7.3536,7.3403,7.3403,7600.0
2008-06-19 12:50:00,11.09,11.11,11.08,11.11,9800.0,7.3403,7.3536,7.3337,7.3536,9800.0
2008-06-19 12:55:00,11.1,11.11,11.06,11.08,7600.0,7.347,7.3536,7.3205,7.3337,7600.0
2008-06-19 13:00:00,11.06,11.07,11.05,11.05,16200.0,7.3205,7.3271,7.3139,7.3139,16200.0
2008-06-19 13:05:00,11.07,11.13,11.07,11.11,93200.0,7.3271,7.3668,7.3271,7.3536,93200.0
2008-06-19 13:10:00,11.11,11.13,11.11,11.12,13200.0,7.3536,7.3668,7.3536,7.3602,13200.0
2008-06-19 13:15:00,11.12,11.13,11.12,11.12,7200.0,7.3602,7.3668,7.3602,7.3602,7200.0
2008-06-19 13:20:00,11.13,11.13,11.09,11.1,10400.0,7.3668,7.3668,7.3403,7.347,10400.0
2008-06-19 13:25:00,11.1,11.12,11.1,11.12,6000.0,7.347,7.3602,7.347,7.3602,6000.0
2008-06-19 13:30:00,11.12,11.13,11.11,11.13,11800.0,7.3602,7.3668,7.3536,7.3668,11800.0
2008-06-19 13:35:00,11.13,11.15,11.12,11.12,7400.0,7.3668,7.3801,7.3602,7.3602,7400.0
2008-06-19 13:40:00,11.12,11.13,11.1,11.11,7000.0,7.3602,7.3668,7.347,7.3536,7000.0
2008-06-19 13:45:00,11.09,11.1,11.07,11.09,16200.0,7.3403,7.347,7.3271,7.3403,16200.0
2008-06-19 13:50:00,11.09,11.1,11.07,11.09,16800.0,7.3403,7.347,7.3271,7.3403,16800.0
2008-06-19 13:55:00,11.09,11.09,11.06,11.09,6000.0,7.3403,7.3403,7.3205,7.3403,6000.0
2008-06-19 14:00:00,11.09,11.1,11.06,11.06,64600.0,7.3403,7.347,7.3205,7.3205,64600.0
2008-06-19 14:05:00,11.06,11.09,11.06,11.08,20400.0,7.3205,7.3403,7.3205,7.3337,20400.0
2008-06-19 14:10:00,11.08,11.1,11.07,11.1,15600.0,7.3337,7.347,7.3271,7.347,15600.0
2008-06-19 14:15:00,11.11,11.11,11.09,11.1,7000.0,7.3536,7.3536,7.3403,7.347,7000.0
2008-06-19 14:20:00,11.1,11.1,11.08,11.1,9400.0,7.347,7.347,7.3337,7.347,9400.0
2008-06-19 14:25:00,11.11,11.15,11.11,11.15,17200.0,7.3536,7.3801,7.3536,7.3801,17200.0
2008-06-19 14:30:00,11.15,11.21,11.15,11.2,14800.0,7.3801,7.4198,7.3801,7.4131,14800.0
2008-06-19 14:35:00,11.2,11.2,11.17,11.19,17000.0,7.4131,7.4131,7.3933,7.4065,17000.0
2008-06-19 14:40:00,11.19,11.2,11.17,11.2,17600.0,7.4065,7.4131,7.3933,7.4131,17600.0
2008-06-19 14:45:00,11.2,11.21,11.19,11.2,9600.0,7.4131,7.4198,7.4065,7.4131,9600.0
2008-06-19 14:50:00,11.19,11.22,11.19,11.22,20000.0,7.4065,7.4264,7.4065,7.4264,20000.0
2008-06-19 14:55:00,11.22,11.24,11.22,11.24,16400.0,7.4264,7.4396,7.4264,7.4396,16400.0
2008-06-19 15:00:00,11.24,11.27,11.24,11.26,34600.0,7.4396,7.4595,7.4396,7.4529,34600.0
2008-06-19 15:05:00,11.25,11.29,11.25,11.29,36400.0,7.4462,7.4727,7.4462,7.4727,36400.0
2008-06-19 15:10:00,11.29,11.31,11.29,11.31,33600.0,7.4727,7.486,7.4727,7.486,33600.0
2008-06-19 15:15:00,11.3,11.32,11.29,11.3,25000.0,7.4793,7.4926,7.4727,7.4793,25000.0
2008-06-19 15:20:00,11.3,11.31,11.27,11.3,24600.0,7.4793,7.486,7.4595,7.4793,24600.0
2008-06-19 15:25:00,11.31,11.31,11.26,11.27,39600.0,7.486,7.486,7.4529,7.4595,39600.0
2008-06-19 15:30:00,11.27,11.27,11.26,11.27,37600.0,7.4595,7.4595,7.4529,7.4595,37600.0
2008-06-19 15:35:00,11.27,11.28,11.26,11.26,39800.0,7.4595,7.4661,7.4529,7.4529,39800.0
2008-06-19 15:40:00,11.26,11.29,11.26,11.28,27400.0,7.4529,7.4727,7.4529,7.4661,27400.0
2008-06-19 15:45:00,11.28,11.31,11.28,11.29,38200.0,7.4661,7.486,7.4661,7.4727,38200.0
2008-06-19 15:50:00,11.29,11.3,11.27,11.29,43800.0,7.4727,7.4793,7.4595,7.4727,43800.0
2008-06-19 15:55:00,11.29,11.31,11.28,11.31,74000.0,7.4727,7.486,7.4661,7.486,74000.0
2008-06-20 09:30:00,11.28,11.28,11.09,11.11,366400.0,7.4661,7.4661,7.3403,7.3536,366400.0
2008-06-20 09:35:00,11.11,11.15,11.06,11.13,90200.0,7.3536,7.3801,7.3205,7.3668,90200.0
2008-06-20 09:40:00,11.12,11.17,11.1,11.12,96200.0,7.3602,7.3933,7.347,7.3602,96200.0
2008-06-20 09:45:00,11.13,11.17,11.09,11.15,212000.0,7.3668,7.3933,7.3403,7.3801,212000.0
2008-06-20 09:50:00,11.15,11.19,11.12,11.13,55000.0,7.3801,7.4065,7.3602,7.3668,55000.0
2008-06-20 09:55:00,11.13,11.15,11.11,11.13,145200.0,7.3668,7.3801,7.3536,7.3668,145200.0
2008-06-20 10:00:00,11.12,11.13,11.02,11.02,147600.0,7.3602,7.3668,7.294,7.294,147600.0
2008-06-20 10:05:00,11.02,11.02,10.99,11.01,68000.0,7.294,7.294,7.2742,7.2874,68000.0
2008-06-20 10:10:00,11.01,11.02,10.99,10.99,47800.0,7.2874,7.294,7.2742,7.2742,47800.0
2008-06-20 10:15:00,11.0,11.01,10.99,11.01,53000.0,7.2808,7.2874,7.2742,7.2874,53000.0
2008-06-20 10:20:00,11.0,11.02,11.0,11.01,105600.0,7.2808,7.294,7.2808,7.2874,105600.0
2008-06-20 10:25:00,11.02,11.03,11.01,11.02,65200.0,7.294,7.3006,7.2874,7.294,65200.0
2008-06-20 10:30:00,11.02,11.02,11.0,11.01,66200.0,7.294,7.294,7.2808,7.2874,66200.0
2008-06-20 10:35:00,11.01,11.01,11.0,11.01,95800.0,7.2874,7.2874,7.2808,7.2874,95800.0
2008-06-20 10:40:00,11.01,11.03,11.01,11.03,70000.0,7.2874,7.3006,7.2874,7.3006,70000.0
2008-06-20 10:45:00,11.03,11.04,11.02,11.03,66400.0,7.3006,7.3072,7.294,7.3006,66400.0
2008-06-20 10:50:00,11.04,11.06,11.03,11.03,49200.0,7.3072,7.3205,7.3006,7.3006,49200.0
2008-06-20 10:55:00,11.03,11.06,11.03,11.04,35800.0,7.3006,7.3205,7.3006,7.3072,35800.0
2008-06-20 11:00:00,11.04,11.05,11.01,11.03,68800.0,7.3072,7.3139,7.2874,7.3006,68800.0
2008-06-20 11:05:00,11.03,11.06,11.02,11.05,16200.0,7.3006,7.3205,7.294,7.3139,16200.0
2008-06-20 11:10:00,11.05,11.05,11.01,11.01,21200.0,7.3139,7.3139,7.2874,7.2874,21200.0
2008-06-20 11:15:00,11.01,11.03,11.01,11.01,29800.0,7.2874,7.3006,7.2874,7.2874,29800.0
2008-06-20 11:20:00,11.01,11.05,11.01,11.05,31200.0,7.2874,7.3139,7.2874,7.3139,31200.0
2008-06-20 11:25:00,11.05,11.06,11.04,11.05,27400.0,7.3139,7.3205,7.3072,7.3139,27400.0
2008-06-20 11:30:00,11.05,11.06,11.04,11.06,22400.0,7.3139,7.3205,7.3072,7.3205,22400.0
2008-06-20 11:35:00,11.06,11.07,11.05,11.06,21000.0,7.3205,7.3271,7.3139,7.3205,21000.0
2008-06-20 11:40:00,11.06,11.14,11.06,11.13,69400.0,7.3205,7.3734,7.3205,7.3668,69400.0
2008-06-20 11:45:00,11.13,11.2,11.12,11.19,101000.0,7.3668,7.4131,7.3602,7.4065,101000.0
2008-06-20 11:50:00,11.18,11.18,11.12,11.13,28000.0,7.3999,7.3999,7.3602,7.3668,28000.0
2008-06-20 11:55:00,11.13,11.14,11.11,11.12,17400.0,7.3668,7.3734,7.3536,7.3602,17400.0
2008-06-20 12:00:00,11.12,11.12,11.1,11.1,9200.0,7.3602,7.3602,7.347,7.347,9200.0
2008-06-20 12:05:00,11.1,11.11,11.08,11.09,23800.0,7.347,7.3536,7.3337,7.3403,23800.0
2008-06-20 12:10:00,11.08,11.09,11.04,11.05,28400.0,7.3337,7.3403,7.3072,7.3139,28400.0
2008-06-20 12:15:00,11.05,11.05,11.03,11.03,26600.0,7.3139,7.3139,7.3006,7.3006,26600.0
2008-06-20 12:20:00,11.03,11.03,11.0,11.01,62200.0,7.3006,7.3006,7.2808,7.2874,62200.0
2008-06-20 12:25:00,11.01,11.02,11.0,11.01,41400.0,7.2874,7.294,7.2808,7.2874,41400.0
2008-06-20 12:30:00,11.01,11.02,11.01,11.02,44400.0,7.2874,7.294,7.2874,7.294,44400.0
2008-06-20 12:35:00,11.02,11.04,11.01,11.01,25400.0,7.294,7.3072,7.2874,7.2874,25400.0
2008-06-20 12:40:00,11.01,11.02,11.01,11.01,26400.0,7.2874,7.294,7.2874,7.2874,26400.0
2008-06-20 12:45:00,11.01,11.01,11.0,11.01,19000.0,7.2874,7.2874,7.2808,7.2874,19000.0
2008-06-20 12:50:00,11.0,11.01,11.0,11.01,21800.0,7.2808,7.2874,7.2808,7.2874,21800.0
2008-06-20 12:55:00,11.0,11.01,11.0,11.01,14400.0,7.2808,7.2874,7.2808,7.2874,14400.0
2008-06-20 13:00:00,11.01,11.02,11.0,11.01,39600.0,7.2874,7.294,7.2808,7.2874,39600.0
2008-06-20 13:05:00,11.01,11.01,11.01,11.01,21200.0,7.2874,7.2874,7.2874,7.2874,21200.0
2008-06-20 13:10:00,11.01,11.03,11.01,11.01,62000.0,7.2874,7.3006,7.2874,7.2874,62000.0
2008-06-20 13:15:00,11.01,11.02,11.01,11.01,14600.0,7.2874,7.294,7.2874,7.2874,14600.0
2008-06-20 13:20:00,11.01,11.01,11.0,11.01,48200.0,7.2874,7.2874,7.2808,7.2874,48200.0
2008-06-20 13:25:00,11.01,11.01,11.01,11.01,39000.0,7.2874,7.2874,7.2874,7.2874,39000.0
2008-06-20 13:30:00,11.01,11.03,11.0,11.03,79400.0,7.2874,7.3006,7.2808,7.3006,79400.0
2008-06-20 13:35:00,11.03,11.03,11.01,11.01,42000.0,7.3006,7.3006,7.2874,7.2874,42000.0
2008-06-20 13:40:00,11.02,11.02,11.01,11.01,50400.0,7.294,7.294,7.2874,7.2874,50400.0
2008-06-20 13:45:00,11.01,11.02,11.01,11.02,21400.0,7.2874,7.294,7.2874,7.294,21400.0
2008-06-20 13:50:00,11.01,11.02,11.01,11.01,27600.0,7.2874,7.294,7.2874,7.2874,27600.0
2008-06-20 13:55:00,11.01,11.01,11.0,11.01,33200.0,7.2874,7.2874,7.2808,7.2874,33200.0
2008-06-20 14:00:00,11.01,11.01,11.0,11.01,71800.0,7.2874,7.2874,7.2808,7.2874,71800.0
2008-06-20 14:05:00,11.01,11.02,11.01,11.01,51800.0,7.2874,7.294,7.2874,7.2874,51800.0
2008-06-20 14:10:00,11.02,11.03,11.01,11.02,80600.0,7.294,7.3006,7.2874,7.294,80600.0
2008-06-20 14:15:00,11.02,11.02,11.01,11.02,44400.0,7.294,7.294,7.2874,7.294,44400.0
2008-06-20 14:20:00,11.02,11.05,11.02,11.05,77000.0,7.294,7.3139,7.294,7.3139,77000.0
2008-06-20 14:25:00,11.05,11.06,11.04,11.06,55000.0,7.3139,7.3205,7.3072,7.3205,55000.0
2008-06-20 14:30:00,11.06,11.06,11.04,11.04,12000.0,7.3205,7.3205,7.3072,7.3072,12000.0
2008-06-20 14:35:00,11.04,11.04,11.01,11.02,11800.0,7.3072,7.3072,7.2874,7.294,11800.0
2008-06-20 14:40:00,11.01,11.02,11.01,11.02,14000.0,7.2874,7.294,7.2874,7.294,14000.0
2008-06-20 14:45:00,11.02,11.02,11.01,11.02,16400.0,7.294,7.294,7.2874,7.294,16400.0
2008-06-20 14:50:00,11.02,11.02,11.0,11.02,105600.0,7.294,7.294,7.2808,7.294,105600.0
2008-06-20 14:55:00,11.02,11.05,11.01,11.03,73400.0,7.294,7.3139,7.2874,7.3006,73400.0
2008-06-20 15:00:00,11.02,11.03,11.01,11.03,31800.0,7.294,7.3006,7.2874,7.3006,31800.0
2008-06-20 15:05:00,11.02,11.03,11.02,11.02,44000.0,7.294,7.3006,7.294,7.294,44000.0
2008-06-20 15:10:00,11.02,11.04,11.02,11.02,74000.0,7.294,7.3072,7.294,7.294,74000.0
2008-06-20 15:15:00,11.02,11.03,11.02,11.02,47000.0,7.294,7.3006,7.294,7.294,47000.0
2008-06-20 15:20:00,11.02,11.04,11.02,11.04,53400.0,7.294,7.3072,7.294,7.3072,53400.0
2008-06-20 15:25:00,11.04,11.05,11.0,11.03,82200.0,7.3072,7.3139,7.2808,7.3006,82200.0
2008-06-20 15:30:00,11.04,11.06,11.02,11.04,39800.0,7.3072,7.3205,7.294,7.3072,39800.0
2008-06-20 15:35:00,11.04,11.05,11.03,11.03,57400.0,7.3072,7.3139,7.3006,7.3006,57400.0
2008-06-20 15:40:00,11.03,11.08,11.03,11.04,115000.0,7.3006,7.3337,7.3006,7.3072,115000.0
2008-06-20 15:45:00,11.04,11.06,11.04,11.05,76800.0,7.3072,7.3205,7.3072,7.3139,76800.0
2008-06-20 15:50:00,11.05,11.07,11.05,11.05,65400.0,7.3139,7.3271,7.3139,7.3139,65400.0
2008-06-20 15:55:00,11.05,11.06,11.03,11.04,87000.0,7.3139,7.3205,7.3006,7.3072,87000.0
2008-06-23 09:30:00,11.11,11.11,11.01,11.04,23600.0,7.3536,7.3536,7.2874,7.3072,23600.0
2008-06-23 09:35:00,11.03,11.04,11.01,11.01,10200.0,7.3006,7.3072,7.2874,7.2874,10200.0
2008-06-23 09:40:00,11.01,11.03,11.0,11.02,39000.0,7.2874,7.3006,7.2808,7.294,39000.0
2008-06-23 09:45:00,11.02,11.03,11.0,11.01,38400.0,7.294,7.3006,7.2808,7.2874,38400.0
2008-06-23 09:50:00,11.0,11.02,10.99,10.99,62400.0,7.2808,7.294,7.2742,7.2742,62400.0
2008-06-23 09:55:00,11.0,11.01,10.99,11.01,33800.0,7.2808,7.2874,7.2742,7.2874,33800.0
2008-06-23 10:00:00,11.01,11.02,11.0,11.01,40800.0,7.2874,7.294,7.2808,7.2874,40800.0
2008-06-23 10:05:00,11.01,11.03,10.99,11.01,96200.0,7.2874,7.3006,7.2742,7.2874,96200.0
2008-06-23 10:10:00,11.0,11.03,11.0,11.02,24000.0,7.2808,7.3006,7.2808,7.294,24000.0
2008-06-23 10:15:00,11.03,11.04,11.01,11.01,35200.0,7.3006,7.3072,7.2874,7.2874,35200.0
2008-06-23 10:20:00,11.01,11.01,11.0,11.01,42400.0,7.2874,7.2874,7.2808,7.2874,42400.0
2008-06-23 10:25:00,11.0,11.01,11.0,11.0,39000.0,7.2808,7.2874,7.2808,7.2808,39000.0
2008-06-23 10:30:00,11.0,11.04,11.0,11.04,81400.0,7.2808,7.3072,7.2808,7.3072,81400.0
2008-06-23 10:35:00,11.04,11.04,11.01,11.01,24000.0,7.3072,7.3072,7.2874,7.2874,24000.0
2008-06-23 10:40:00,11.01,11.01,10.99,11.01,122000.0,7.2874,7.2874,7.2742,7.2874,122000.0
2008-06-23 10:45:00,11.01,11.01,11.01,11.01,21400.0,7.2874,7.2874,7.2874,7.2874,21400.0
2008-06-23 10:50:00,11.0,11.01,11.0,11.01,39200.0,7.2808,7.2874,7.2808,7.2874,39200.0
2008-06-23 10:55:00,11.0,11.01,11.0,11.01,10600.0,7.2808,7.2874,7.2808,7.2874,10600.0
2008-06-23 11:00:00,11.01,11.02,11.0,11.01,42200.0,7.2874,7.294,7.2808,7.2874,42200.0
2008-06-23 11:05:00,11.01,11.01,11.0,11.01,41400.0,7.2874,7.2874,7.2808,7.2874,41400.0
2008-06-23 11:10:00,11.01,11.01,11.0,11.01,26400.0,7.2874,7.2874,7.2808,7.2874,26400.0
2008-06-23 11:15:00,11.01,11.01,10.99,11.0,144200.0,7.2874,7.2874,7.2742,7.2808,144200.0
2008-06-23 11:20:00,10.99,11.0,10.99,11.0,94600.0,7.2742,7.2808,7.2742,7.2808,94600.0
2008-06-23 11:25:00,11.0,11.01,11.0,11.01,43600.0,7.2808,7.2874,7.2808,7.2874,43600.0
2008-06-23 11:30:00,11.01,11.02,11.01,11.01,29400.0,7.2874,7.294,7.2874,7.2874,29400.0
2008-06-23 11:35:00,11.0,11.01,11.0,11.0,43600.0,7.2808,7.2874,7.2808,7.2808,43600.0
2008-06-23 11:40:00,11.0,11.01,11.0,11.0,30800.0,7.2808,7.2874,7.2808,7.2808,30800.0
2008-06-23 11:45:00,11.0,11.01,11.0,11.01,19200.0,7.2808,7.2874,7.2808,7.2874,19200.0
2008-06-23 11:50:00,11.0,11.01,11.0,11.0,41000.0,7.2808,7.2874,7.2808,7.2808,41000.0
2008-06-23 11:55:00,11.0,11.01,11.0,11.01,21600.0,7.2808,7.2874,7.2808,7.2874,21600.0
2008-06-23 12:00:00,11.0,11.01,11.0,11.01,20000.0,7.2808,7.2874,7.2808,7.2874,20000.0
2008-06-23 12:05:00,11.0,11.01,10.99,11.01,178800.0,7.2808,7.2874,7.2742,7.2874,178800.0
2008-06-23 12:10:00,11.0,11.01,11.0,11.01,25200.0,7.2808,7.2874,7.2808,7.2874,25200.0
2008-06-23 12:15:00,11.0,11.01,11.0,11.0,33000.0,7.2808,7.2874,7.2808,7.2808,33000.0
2008-06-23 12:20:00,11.0,11.01,11.0,11.0,32200.0,7.2808,7.2874,7.2808,7.2808,32200.0
2008-06-23 12:25:00,11.01,11.01,10.99,11.0,41200.0,7.2874,7.2874,7.2742,7.2808,41200.0
2008-06-23 12:30:00,10.99,11.02,10.99,11.0,66800.0,7.2742,7.294,7.2742,7.2808,66800.0
2008-06-23 12:35:00,11.01,11.01,11.0,11.0,23600.0,7.2874,7.2874,7.2808,7.2808,23600.0
2008-06-23 12:40:00,11.0,11.01,10.99,11.0,36200.0,7.2808,7.2874,7.2742,7.2808,36200.0
2008-06-23 12:45:00,10.99,11.01,10.99,11.01,36400.0,7.2742,7.2874,7.2742,7.2874,36400.0
2008-06-23 12:50:00,11.0,11.01,11.0,11.01,27400.0,7.2808,7.2874,7.2808,7.2874,27400.0
2008-06-23 12:55:00,11.0,11.01,11.0,11.0,26000.0,7.2808,7.2874,7.2808,7.2808,26000.0
2008-06-23 13:00:00,11.01,11.01,11.0,11.0,11200.0,7.2874,7.2874,7.2808,7.2808,11200.0
2008-06-23 13:05:00,11.0,11.01,10.99,11.0,95200.0,7.2808,7.2874,7.2742,7.2808,95200.0
2008-06-23 13:10:00,11.0,11.0,10.99,10.99,32400.0,7.2808,7.2808,7.2742,7.2742,32400.0
2008-06-23 13:15:00,10.99,11.0,10.99,10.99,65800.0,7.2742,7.2808,7.2742,7.2742,65800.0
2008-06-23 13:20:00,11.0,11.02,10.99,11.01,59600.0,7.2808,7.294,7.2742,7.2874,59600.0
2008-06-23 13:25:00,11.01,11.02,11.01,11.01,31400.0,7.2874,7.294,7.2874,7.2874,31400.0
2008-06-23 13:30:00,11.02,11.02,11.01,11.01,13400.0,7.294,7.294,7.2874,7.2874,13400.0
2008-06-23 13:35:00,11.01,11.01,11.0,11.0,32800.0,7.2874,7.2874,7.2808,7.2808,32800.0
2008-06-23 13:40:00,11.0,11.01,11.0,11.01,16600.0,7.2808,7.2874,7.2808,7.2874,16600.0
2008-06-23 13:45:00,11.0,11.03,11.0,11.03,47000.0,7.2808,7.3006,7.2808,7.3006,47000.0
2008-06-23 13:50:00,11.03,11.03,11.02,11.03,22200.0,7.3006,7.3006,7.294,7.3006,22200.0
2008-06-23 13:55:00,11.03,11.05,11.03,11.04,25400.0,7.3006,7.3139,7.3006,7.3072,25400.0
2008-06-23 14:00:00,11.03,11.05,11.01,11.02,20600.0,7.3006,7.3139,7.2874,7.294,20600.0
2008-06-23 14:05:00,11.02,11.02,11.01,11.01,29000.0,7.294,7.294,7.2874,7.2874,29000.0
2008-06-23 14:10:00,11.01,11.02,11.01,11.02,31800.0,7.2874,7.294,7.2874,7.294,31800.0
2008-06-23 14:15:00,11.02,11.07,11.01,11.06,84800.0,7.294,7.3271,7.2874,7.3205,84800.0
2008-06-23 14:20:00,11.06,11.06,11.05,11.06,44800.0,7.3205,7.3205,7.3139,7.3205,44800.0
2008-06-23 14:25:00,11.06,11.06,11.05,11.06,45200.0,7.3205,7.3205,7.3139,7.3205,45200.0
2008-06-23 14:30:00,11.05,11.06,11.05,11.06,35400.0,7.3139,7.3205,7.3139,7.3205,35400.0
2008-06-23 14:35:00,11.06,11.06,11.05,11.05,43200.0,7.3205,7.3205,7.3139,7.3139,43200.0
2008-06-23 14:40:00,11.05,11.06,11.05,11.05,59600.0,7.3139,7.3205,7.3139,7.3139,59600.0
2008-06-23 14:45:00,11.05,11.05,11.04,11.05,58400.0,7.3139,7.3139,7.3072,7.3139,58400.0
2008-06-23 14:50:00,11.05,11.05,11.02,11.02,34200.0,7.3139,7.3139,7.294,7.294,34200.0
2008-06-23 14:55:00,11.02,11.03,11.01,11.02,40800.0,7.294,7.3006,7.2874,7.294,40800.0
2008-06-23 15:00:00,11.02,11.02,10.99,10.99,114600.0,7.294,7.294,7.2742,7.2742,114600.0
2008-06-23 15:05:00,10.99,11.0,10.99,10.99,106600.0,7.2742,7.2808,7.2742,7.2742,106600.0
2008-06-23 15:10:00,10.99,11.01,10.99,11.0,43400.0,7.2742,7.2874,7.2742,7.2808,43400.0
2008-06-23 15:15:00,11.0,11.01,10.99,11.0,70800.0,7.2808,7.2874,7.2742,7.2808,70800.0
2008-06-23 15:20:00,11.0,11.01,10.99,11.0,69800.0,7.2808,7.2874,7.2742,7.2808,69800.0
2008-06-23 15:25:00,11.01,11.01,11.0,11.0,59800.0,7.2874,7.2874,7.2808,7.2808,59800.0
2008-06-23 15:30:00,11.0,11.01,11.0,11.0,33400.0,7.2808,7.2874,7.2808,7.2808,33400.0
2008-06-23 15:35:00,11.0,11.01,10.96,11.0,154600.0,7.2808,7.2874,7.2543,7.2808,154600.0
2008-06-23 15:40:00,11.0,11.01,11.0,11.0,30400.0,7.2808,7.2874,7.2808,7.2808,30400.0
2008-06-23 15:45:00,11.01,11.05,11.01,11.04,102400.0,7.2874,7.3139,7.2874,7.3072,102400.0
2008-06-23 15:50:00,11.04,11.06,11.01,11.06,94400.0,7.3072,7.3205,7.2874,7.3205,94400.0
2008-06-23 15:55:00,11.06,11.08,11.04,11.04,68400.0,7.3205,7.3337,7.3072,7.3072,68400.0
2008-06-24 09:30:00,10.95,10.99,10.76,10.78,57800.0,7.2477,7.2742,7.1219,7.1352,57800.0
2008-06-24 09:35:00,10.81,10.9,10.81,10.88,55400.0,7.155,7.2146,7.155,7.2013,55400.0
2008-06-24 09:40:00,10.88,10.88,10.84,10.86,74600.0,7.2013,7.2013,7.1749,7.1881,74600.0
2008-06-24 09:45:00,10.86,10.88,10.83,10.83,64600.0,7.1881,7.2013,7.1683,7.1683,64600.0
2008-06-24 09:50:00,10.81,10.81,10.78,10.8,61400.0,7.155,7.155,7.1352,7.1484,61400.0
2008-06-24 09:55:00,10.8,10.8,10.71,10.72,137200.0,7.1484,7.1484,7.0888,7.0954,137200.0
2008-06-24 10:00:00,10.72,10.72,10.64,10.7,79000.0,7.0954,7.0954,7.0425,7.0822,79000.0
2008-06-24 10:05:00,10.71,10.74,10.68,10.68,37400.0,7.0888,7.1087,7.069,7.069,37400.0
2008-06-24 10:10:00,10.69,10.74,10.69,10.72,47800.0,7.0756,7.1087,7.0756,7.0954,47800.0
2008-06-24 10:15:00,10.71,10.71,10.64,10.65,41800.0,7.0888,7.0888,7.0425,7.0491,41800.0
2008-06-24 10:20:00,10.65,10.67,10.62,10.63,31200.0,7.0491,7.0623,7.0293,7.0359,31200.0
2008-06-24 10:25:00,10.62,10.62,10.55,10.55,54400.0,7.0293,7.0293,6.9829,6.9829,54400.0
2008-06-24 10:30:00,10.56,10.56,10.53,10.53,59000.0,6.9895,6.9895,6.9697,6.9697,59000.0
2008-06-24 10:35:00,10.54,10.54,10.53,10.53,40400.0,6.9763,6.9763,6.9697,6.9697,40400.0
2008-06-24 10:40:00,10.53,10.58,10.5,10.54,44200.0,6.9697,7.0028,6.9498,6.9763,44200.0
2008-06-24 10:45:00,10.54,10.55,10.53,10.54,29600.0,6.9763,6.9829,6.9697,6.9763,29600.0
2008-06-24 10:50:00,10.54,10.57,10.54,10.57,19600.0,6.9763,6.9962,6.9763,6.9962,19600.0
2008-06-24 10:55:00,10.57,10.67,10.56,10.67,42400.0,6.9962,7.0623,6.9895,7.0623,42400.0
2008-06-24 11:00:00,10.67,10.68,10.63,10.68,24800.0,7.0623,7.069,7.0359,7.069,24800.0
2008-06-24 11:05:00,10.68,10.68,10.63,10.63,24800.0,7.069,7.069,7.0359,7.0359,24800.0
2008-06-24 11:10:00,10.63,10.66,10.63,10.65,25200.0,7.0359,7.0557,7.0359,7.0491,25200.0
2008-06-24 11:15:00,10.65,10.79,10.65,10.73,119200.0,7.0491,7.1418,7.0491,7.1021,119200.0
2008-06-24 11:20:00,10.72,10.79,10.72,10.77,95400.0,7.0954,7.1418,7.0954,7.1285,95400.0
2008-06-24 11:25:00,10.77,10.79,10.74,10.75,92200.0,7.1285,7.1418,7.1087,7.1153,92200.0
2008-06-24 11:30:00,10.74,10.76,10.72,10.72,43800.0,7.1087,7.1219,7.0954,7.0954,43800.0
2008-06-24 11:35:00,10.72,10.74,10.72,10.72,41200.0,7.0954,7.1087,7.0954,7.0954,41200.0
2008-06-24 11:40:00,10.71,10.73,10.71,10.72,29800.0,7.0888,7.1021,7.0888,7.0954,29800.0
2008-06-24 11:45:00,10.72,10.78,10.72,10.77,55200.0,7.0954,7.1352,7.0954,7.1285,55200.0
2008-06-24 11:50:00,10.77,10.8,10.77,10.79,38400.0,7.1285,7.1484,7.1285,7.1418,38400.0
2008-06-24 11:55:00,10.79,10.82,10.79,10.8,91400.0,7.1418,7.1616,7.1418,7.1484,91400.0
2008-06-24 12:00:00,10.8,10.8,10.78,10.8,17800.0,7.1484,7.1484,7.1352,7.1484,17800.0
2008-06-24 12:05:00,10.8,10.8,10.79,10.8,16400.0,7.1484,7.1484,7.1418,7.1484,16400.0
2008-06-24 12:10:00,10.8,10.82,10.79,10.81,23000.0,7.1484,7.1616,7.1418,7.155,23000.0
2008-06-24 12:15:00,10.81,10.83,10.79,10.79,38200.0,7.155,7.1683,7.1418,7.1418,38200.0
2008-06-24 12:20:00,10.8,10.8,10.79,10.8,20400.0,7.1484,7.1484,7.1418,7.1484,20400.0
2008-06-24 12:25:00,10.8,10.81,10.8,10.81,51600.0,7.1484,7.155,7.1484,7.155,51600.0
2008-06-24 12:30:00,10.81,10.84,10.81,10.82,220400.0,7.155,7.1749,7.155,7.1616,220400.0
2008-06-24 12:35:00,10.81,10.84,10.81,10.84,80600.0,7.155,7.1749,7.155,7.1749,80600.0
2008-06-24 12:40:00,10.84,10.84,10.8,10.8,42200.0,7.1749,7.1749,7.1484,7.1484,42200.0
2008-06-24 12:45:00,10.8,10.81,10.78,10.79,21200.0,7.1484,7.155,7.1352,7.1418,21200.0
2008-06-24 12:50:00,10.79,10.79,10.74,10.76,27200.0,7.1418,7.1418,7.1087,7.1219,27200.0
2008-06-24 12:55:00,10.76,10.77,10.73,10.73,37400.0,7.1219,7.1285,7.1021,7.1021,37400.0
2008-06-24 13:00:00,10.74,10.76,10.74,10.76,30000.0,7.1087,7.1219,7.1087,7.1219,30000.0
2008-06-24 13:05:00,10.76,10.79,10.74,10.76,35800.0,7.1219,7.1418,7.1087,7.1219,35800.0
2008-06-24 13:10:00,10.76,10.76,10.74,10.75,33600.0,7.1219,7.1219,7.1087,7.1153,33600.0
2008-06-24 13:15:00,10.74,10.77,10.74,10.77,13600.0,7.1087,7.1285,7.1087,7.1285,13600.0
2008-06-24 13:20:00,10.77,10.79,10.77,10.79,26000.0,7.1285,7.1418,7.1285,7.1418,26000.0
2008-06-24 13:25:00,10.79,10.79,10.74,10.74,35200.0,7.1418,7.1418,7.1087,7.1087,35200.0
2008-06-24 13:30:00,10.75,10.76,10.73,10.74,22000.0,7.1153,7.1219,7.1021,7.1087,22000.0
2008-06-24 13:35:00,10.74,10.76,10.74,10.75,26000.0,7.1087,7.1219,7.1087,7.1153,26000.0
2008-06-24 13:40:00,10.76,10.76,10.74,10.74,10000.0,7.1219,7.1219,7.1087,7.1087,10000.0
2008-06-24 13:45:00,10.74,10.8,10.74,10.77,46600.0,7.1087,7.1484,7.1087,7.1285,46600.0
2008-06-24 13:50:00,10.77,10.79,10.75,10.78,25000.0,7.1285,7.1418,7.1153,7.1352,25000.0
2008-06-24 13:55:00,10.78,10.78,10.74,10.75,25800.0,7.1352,7.1352,7.1087,7.1153,25800.0
2008-06-24 14:00:00,10.75,10.8,10.75,10.79,70800.0,7.1153,7.1484,7.1153,7.1418,70800.0
2008-06-24 14:05:00,10.78,10.78,10.75,10.75,34200.0,7.1352,7.1352,7.1153,7.1153,34200.0
2008-06-24 14:10:00,10.75,10.75,10.73,10.74,19600.0,7.1153,7.1153,7.1021,7.1087,19600.0
2008-06-24 14:15:00,10.74,10.75,10.74,10.74,17000.0,7.1087,7.1153,7.1087,7.1087,17000.0
2008-06-24 14:20:00,10.74,10.75,10.74,10.75,21200.0,7.1087,7.1153,7.1087,7.1153,21200.0
2008-06-24 14:25:00,10.75,10.75,10.74,10.74,25800.0,7.1153,7.1153,7.1087,7.1087,25800.0
2008-06-24 14:30:00,10.74,10.75,10.74,10.74,23200.0,7.1087,7.1153,7.1087,7.1087,23200.0
2008-06-24 14:35:00,10.74,10.75,10.72,10.72,33000.0,7.1087,7.1153,7.0954,7.0954,33000.0
2008-06-24 14:40:00,10.72,10.74,10.71,10.73,41800.0,7.0954,7.1087,7.0888,7.1021,41800.0
2008-06-24 14:45:00,10.73,10.74,10.67,10.68,33800.0,7.1021,7.1087,7.0623,7.069,33800.0
2008-06-24 14:50:00,10.68,10.69,10.68,10.69,18600.0,7.069,7.0756,7.069,7.0756,18600.0
2008-06-24 14:55:00,10.69,10.72,10.69,10.72,29200.0,7.0756,7.0954,7.0756,7.0954,29200.0
2008-06-24 15:00:00,10.72,10.74,10.72,10.72,52600.0,7.0954,7.1087,7.0954,7.0954,52600.0
2008-06-24 15:05:00,10.72,10.72,10.7,10.72,42400.0,7.0954,7.0954,7.0822,7.0954,42400.0
2008-06-24 15:10:00,10.72,10.73,10.71,10.72,180600.0,7.0954,7.1021,7.0888,7.0954,180600.0
2008-06-24 15:15:00,10.72,10.74,10.72,10.72,116800.0,7.0954,7.1087,7.0954,7.0954,116800.0
2008-06-24 15:20:00,10.72,10.74,10.72,10.72,42200.0,7.0954,7.1087,7.0954,7.0954,42200.0
2008-06-24 15:25:00,10.71,10.72,10.66,10.66,75600.0,7.0888,7.0954,7.0557,7.0557,75600.0
2008-06-24 15:30:00,10.67,10.68,10.65,10.68,43400.0,7.0623,7.069,7.0491,7.069,43400.0
2008-06-24 15:35:00,10.68,10.7,10.67,10.69,73400.0,7.069,7.0822,7.0623,7.0756,73400.0
2008-06-24 15:40:00,10.69,10.7,10.65,10.69,54400.0,7.0756,7.0822,7.0491,7.0756,54400.0
2008-06-24 15:45:00,10.69,10.72,10.67,10.68,96200.0,7.0756,7.0954,7.0623,7.069,96200.0
2008-06-24 15:50:00,10.67,10.67,10.63,10.64,74800.0,7.0623,7.0623,7.0359,7.0425,74800.0
2008-06-24 15:55:00,10.65,10.65,10.63,10.64,75800.0,7.0491,7.0491,7.0359,7.0425,75800.0
2008-06-25 09:30:00,10.7,10.81,10.69,10.69,20800.0,7.0822,7.155,7.0756,7.0756,20800.0
2008-06-25 09:35:00,10.69,10.83,10.68,10.83,32000.0,7.0756,7.1683,7.069,7.1683,32000.0
2008-06-25 09:40:00,10.84,10.84,10.81,10.81,18800.0,7.1749,7.1749,7.155,7.155,18800.0
2008-06-25 09:45:00,10.81,10.92,10.81,10.88,35400.0,7.155,7.2278,7.155,7.2013,35400.0
2008-06-25 09:50:00,10.88,10.9,10.87,10.89,38000.0,7.2013,7.2146,7.1947,7.208,38000.0
2008-06-25 09:55:00,10.9,10.95,10.85,10.85,158400.0,7.2146,7.2477,7.1815,7.1815,158400.0
2008-06-25 10:00:00,10.87,10.94,10.86,10.93,21000.0,7.1947,7.2411,7.1881,7.2344,21000.0
2008-06-25 10:05:00,10.93,10.95,10.9,10.92,23400.0,7.2344,7.2477,7.2146,7.2278,23400.0
2008-06-25 10:10:00,10.93,10.95,10.92,10.94,15600.0,7.2344,7.2477,7.2278,7.2411,15600.0
2008-06-25 10:15:00,10.94,11.0,10.94,10.97,158400.0,7.2411,7.2808,7.2411,7.2609,158400.0
2008-06-25 10:20:00,10.97,11.0,10.97,10.99,33000.0,7.2609,7.2808,7.2609,7.2742,33000.0
2008-06-25 10:25:00,10.99,11.02,10.94,10.99,55400.0,7.2742,7.294,7.2411,7.2742,55400.0
2008-06-25 10:30:00,10.99,11.05,10.99,11.05,37600.0,7.2742,7.3139,7.2742,7.3139,37600.0
2008-06-25 10:35:00,11.06,11.12,11.06,11.1,52600.0,7.3205,7.3602,7.3205,7.347,52600.0
2008-06-25 10:40:00,11.1,11.11,11.1,11.11,24600.0,7.347,7.3536,7.347,7.3536,24600.0
2008-06-25 10:45:00,11.11,11.13,11.11,11.12,41000.0,7.3536,7.3668,7.3536,7.3602,41000.0
2008-06-25 10:50:00,11.12,11.13,11.11,11.13,42000.0,7.3602,7.3668,7.3536,7.3668,42000.0
2008-06-25 10:55:00,11.13,11.14,11.08,11.1,97200.0,7.3668,7.3734,7.3337,7.347,97200.0
2008-06-25 11:00:00,11.1,11.13,11.08,11.11,59200.0,7.347,7.3668,7.3337,7.3536,59200.0
2008-06-25 11:05:00,11.12,11.12,11.08,11.08,90200.0,7.3602,7.3602,7.3337,7.3337,90200.0
2008-06-25 11:10:00,11.09,11.09,11.01,11.04,74000.0,7.3403,7.3403,7.2874,7.3072,74000.0
2008-06-25 11:15:00,11.05,11.05,11.03,11.03,36800.0,7.3139,7.3139,7.3006,7.3006,36800.0
2008-06-25 11:20:00,11.03,11.06,11.03,11.05,37800.0,7.3006,7.3205,7.3006,7.3139,37800.0
2008-06-25 11:25:00,11.06,11.08,11.02,11.02,59200.0,7.3205,7.3337,7.294,7.294,59200.0
2008-06-25 11:30:00,11.02,11.03,11.02,11.03,18200.0,7.294,7.3006,7.294,7.3006,18200.0
2008-06-25 11:35:00,11.03,11.03,10.99,10.99,61800.0,7.3006,7.3006,7.2742,7.2742,61800.0
2008-06-25 11:40:00,10.99,10.99,10.98,10.99,13200.0,7.2742,7.2742,7.2675,7.2742,13200.0
2008-06-25 11:45:00,10.99,11.0,10.99,10.99,10400.0,7.2742,7.2808,7.2742,7.2742,10400.0
2008-06-25 11:50:00,10.99,11.0,10.98,10.99,9800.0,7.2742,7.2808,7.2675,7.2742,9800.0
2008-06-25 11:55:00,10.99,11.0,10.98,11.0,9400.0,7.2742,7.2808,7.2675,7.2808,9400.0
2008-06-25 12:00:00,11.0,11.0,10.98,10.98,7000.0,7.2808,7.2808,7.2675,7.2675,7000.0
2008-06-25 12:05:00,10.99,10.99,10.95,10.95,11600.0,7.2742,7.2742,7.2477,7.2477,11600.0
2008-06-25 12:10:00,10.94,10.95,10.92,10.92,16600.0,7.2411,7.2477,7.2278,7.2278,16600.0
2008-06-25 12:15:00,10.93,10.93,10.91,10.92,8600.0,7.2344,7.2344,7.2212,7.2278,8600.0
2008-06-25 12:20:00,10.93,10.93,10.92,10.92,11600.0,7.2344,7.2344,7.2278,7.2278,11600.0
2008-06-25 12:25:00,10.93,10.93,10.9,10.9,14200.0,7.2344,7.2344,7.2146,7.2146,14200.0
2008-06-25 12:30:00,10.9,10.91,10.9,10.9,21400.0,7.2146,7.2212,7.2146,7.2146,21400.0
2008-06-25 12:35:00,10.9,10.9,10.9,10.9,8400.0,7.2146,7.2146,7.2146,7.2146,8400.0
2008-06-25 12:40:00,10.9,10.91,10.88,10.88,15000.0,7.2146,7.2212,7.2013,7.2013,15000.0
2008-06-25 12:45:00,10.88,10.92,10.86,10.9,41200.0,7.2013,7.2278,7.1881,7.2146,41200.0
2008-06-25 12:50:00,10.9,10.94,10.9,10.93,17000.0,7.2146,7.2411,7.2146,7.2344,17000.0
2008-06-25 12:55:00,10.93,10.94,10.93,10.93,11000.0,7.2344,7.2411,7.2344,7.2344,11000.0
2008-06-25 13:00:00,10.93,10.93,10.93,10.93,17400.0,7.2344,7.2344,7.2344,7.2344,17400.0
2008-06-25 13:05:00,10.93,10.93,10.92,10.92,14400.0,7.2344,7.2344,7.2278,7.2278,14400.0
2008-06-25 13:10:00,10.92,10.94,10.9,10.93,31600.0,7.2278,7.2411,7.2146,7.2344,31600.0
2008-06-25 13:15:00,10.92,10.93,10.92,10.93,12600.0,7.2278,7.2344,7.2278,7.2344,12600.0
2008-06-25 13:20:00,10.93,10.94,10.93,10.93,23600.0,7.2344,7.2411,7.2344,7.2344,23600.0
2008-06-25 13:25:00,10.94,10.94,10.92,10.93,15200.0,7.2411,7.2411,7.2278,7.2344,15200.0
2008-06-25 13:30:00,10.92,10.92,10.91,10.92,17200.0,7.2278,7.2278,7.2212,7.2278,17200.0
2008-06-25 13:35:00,10.91,10.92,10.9,10.9,10000.0,7.2212,7.2278,7.2146,7.2146,10000.0
2008-06-25 13:40:00,10.9,10.92,10.9,10.91,11200.0,7.2146,7.2278,7.2146,7.2212,11200.0
2008-06-25 13:45:00,10.92,10.92,10.91,10.92,4000.0,7.2278,7.2278,7.2212,7.2278,4000.0
2008-06-25 13:50:00,10.92,10.92,10.91,10.91,17600.0,7.2278,7.2278,7.2212,7.2212,17600.0
2008-06-25 13:55:00,10.92,10.92,10.9,10.9,10800.0,7.2278,7.2278,7.2146,7.2146,10800.0
2008-06-25 14:00:00,10.9,10.91,10.9,10.91,12800.0,7.2146,7.2212,7.2146,7.2212,12800.0
2008-06-25 14:05:00,10.9,10.92,10.9,10.9,18400.0,7.2146,7.2278,7.2146,7.2146,18400.0
2008-06-25 14:10:00,10.9,10.96,10.87,10.91,79200.0,7.2146,7.2543,7.1947,7.2212,79200.0
2008-06-25 14:15:00,10.92,10.93,10.88,10.91,49000.0,7.2278,7.2344,7.2013,7.2212,49000.0
2008-06-25 14:20:00,10.92,10.94,10.87,10.88,36000.0,7.2278,7.2411,7.1947,7.2013,36000.0
2008-06-25 14:25:00,10.88,10.89,10.85,10.85,28800.0,7.2013,7.208,7.1815,7.1815,28800.0
2008-06-25 14:30:00,10.85,10.85,10.78,10.84,39200.0,7.1815,7.1815,7.1352,7.1749,39200.0
2008-06-25 14:35:00,10.84,10.88,10.83,10.83,32600.0,7.1749,7.2013,7.1683,7.1683,32600.0
2008-06-25 14:40:00,10.82,10.84,10.79,10.82,32000.0,7.1616,7.1749,7.1418,7.1616,32000.0
2008-06-25 14:45:00,10.83,10.83,10.77,10.83,29000.0,7.1683,7.1683,7.1285,7.1683,29000.0
2008-06-25 14:50:00,10.83,10.85,10.8,10.81,33800.0,7.1683,7.1815,7.1484,7.155,33800.0
2008-06-25 14:55:00,10.81,10.86,10.79,10.84,44200.0,7.155,7.1881,7.1418,7.1749,44200.0
2008-06-25 15:00:00,10.84,10.94,10.81,10.93,66400.0,7.1749,7.2411,7.155,7.2344,66400.0
2008-06-25 15:05:00,10.93,10.96,10.92,10.94,37400.0,7.2344,7.2543,7.2278,7.2411,37400.0
2008-06-25 15:10:00,10.94,10.94,10.9,10.9,36800.0,7.2411,7.2411,7.2146,7.2146,36800.0
2008-06-25 15:15:00,10.9,10.91,10.86,10.9,50400.0,7.2146,7.2212,7.1881,7.2146,50400.0
2008-06-25 15:20:00,10.9,10.9,10.83,10.87,53800.0,7.2146,7.2146,7.1683,7.1947,53800.0
2008-06-25 15:25:00,10.88,10.88,10.84,10.88,34400.0,7.2013,7.2013,7.1749,7.2013,34400.0
2008-06-25 15:30:00,10.88,10.88,10.81,10.81,34600.0,7.2013,7.2013,7.155,7.155,34600.0
2008-06-25 15:35:00,10.8,10.83,10.78,10.81,34800.0,7.1484,7.1683,7.1352,7.155,34800.0
2008-06-25 15:40:00,10.81,10.88,10.8,10.86,28400.0,7.155,7.2013,7.1484,7.1881,28400.0
2008-06-25 15:45:00,10.87,10.87,10.83,10.84,53000.0,7.1947,7.1947,7.1683,7.1749,53000.0
2008-06-25 15:50:00,10.84,10.88,10.84,10.88,64400.0,7.1749,7.2013,7.1749,7.2013,64400.0
2008-06-25 15:55:00,10.88,10.9,10.87,10.9,44200.0,7.2013,7.2146,7.1947,7.2146,44200.0
2008-06-26 09:35:00,10.77,10.85,10.72,10.81,51800.0,7.1285,7.1815,7.0954,7.155,51800.0
2008-06-26 09:40:00,10.81,10.84,10.79,10.83,13800.0,7.155,7.1749,7.1418,7.1683,13800.0
2008-06-26 09:45:00,10.83,10.84,10.78,10.79,32400.0,7.1683,7.1749,7.1352,7.1418,32400.0
2008-06-26 09:50:00,10.8,10.81,10.79,10.79,72000.0,7.1484,7.155,7.1418,7.1418,72000.0
2008-06-26 09:55:00,10.8,10.82,10.78,10.79,135600.0,7.1484,7.1616,7.1352,7.1418,135600.0
2008-06-26 10:00:00,10.79,10.83,10.79,10.81,66600.0,7.1418,7.1683,7.1418,7.155,66600.0
2008-06-26 10:05:00,10.81,10.83,10.79,10.83,60600.0,7.155,7.1683,7.1418,7.1683,60600.0
2008-06-26 10:10:00,10.83,10.9,10.82,10.89,55600.0,7.1683,7.2146,7.1616,7.208,55600.0
2008-06-26 10:15:00,10.88,10.88,10.84,10.86,42600.0,7.2013,7.2013,7.1749,7.1881,42600.0
2008-06-26 10:20:00,10.85,10.88,10.85,10.85,20600.0,7.1815,7.2013,7.1815,7.1815,20600.0
2008-06-26 10:25:00,10.85,10.95,10.84,10.93,33400.0,7.1815,7.2477,7.1749,7.2344,33400.0
2008-06-26 10:30:00,10.92,10.92,10.9,10.9,17800.0,7.2278,7.2278,7.2146,7.2146,17800.0
2008-06-26 10:35:00,10.9,10.9,10.87,10.88,23400.0,7.2146,7.2146,7.1947,7.2013,23400.0
2008-06-26 10:40:00,10.87,10.88,10.81,10.83,25200.0,7.1947,7.2013,7.155,7.1683,25200.0
2008-06-26 10:45:00,10.83,10.83,10.8,10.81,27000.0,7.1683,7.1683,7.1484,7.155,27000.0
2008-06-26 10:50:00,10.81,10.81,10.78,10.78,27600.0,7.155,7.155,7.1352,7.1352,27600.0
2008-06-26 10:55:00,10.79,10.79,10.75,10.76,31000.0,7.1418,7.1418,7.1153,7.1219,31000.0
2008-06-26 11:00:00,10.76,10.76,10.74,10.74,17600.0,7.1219,7.1219,7.1087,7.1087,17600.0
2008-06-26 11:05:00,10.74,10.77,10.74,10.77,11800.0,7.1087,7.1285,7.1087,7.1285,11800.0
2008-06-26 11:10:00,10.78,10.79,10.76,10.76,9000.0,7.1352,7.1418,7.1219,7.1219,9000.0
2008-06-26 11:15:00,10.77,10.79,10.76,10.77,19400.0,7.1285,7.1418,7.1219,7.1285,19400.0
2008-06-26 11:20:00,10.77,10.8,10.77,10.8,23400.0,7.1285,7.1484,7.1285,7.1484,23400.0
2008-06-26 11:25:00,10.81,10.82,10.8,10.82,16000.0,7.155,7.1616,7.1484,7.1616,16000.0
2008-06-26 11:30:00,10.81,10.83,10.81,10.83,12800.0,7.155,7.1683,7.155,7.1683,12800.0
2008-06-26 11:35:00,10.83,10.84,10.81,10.83,17200.0,7.1683,7.1749,7.155,7.1683,17200.0
2008-06-26 11:40:00,10.83,10.87,10.83,10.86,8000.0,7.1683,7.1947,7.1683,7.1881,8000.0
2008-06-26 11:45:00,10.87,10.88,10.87,10.88,10800.0,7.1947,7.2013,7.1947,7.2013,10800.0
2008-06-26 11:50:00,10.88,10.9,10.88,10.9,22000.0,7.2013,7.2146,7.2013,7.2146,22000.0
2008-06-26 11:55:00,10.89,10.9,10.88,10.89,15800.0,7.208,7.2146,7.2013,7.208,15800.0
2008-06-26 12:00:00,10.9,10.9,10.87,10.88,21200.0,7.2146,7.2146,7.1947,7.2013,21200.0
2008-06-26 12:05:00,10.87,10.87,10.83,10.84,19600.0,7.1947,7.1947,7.1683,7.1749,19600.0
2008-06-26 12:10:00,10.84,10.87,10.83,10.85,24600.0,7.1749,7.1947,7.1683,7.1815,24600.0
2008-06-26 12:15:00,10.85,10.87,10.85,10.85,7400.0,7.1815,7.1947,7.1815,7.1815,7400.0
2008-06-26 12:20:00,10.85,10.86,10.84,10.86,13000.0,7.1815,7.1881,7.1749,7.1881,13000.0
2008-06-26 12:25:00,10.86,10.86,10.81,10.81,15000.0,7.1881,7.1881,7.155,7.155,15000.0
2008-06-26 12:30:00,10.81,10.81,10.75,10.75,24800.0,7.155,7.155,7.1153,7.1153,24800.0
2008-06-26 12:35:00,10.74,10.75,10.73,10.75,19600.0,7.1087,7.1153,7.1021,7.1153,19600.0
2008-06-26 12:40:00,10.75,10.76,10.72,10.72,15600.0,7.1153,7.1219,7.0954,7.0954,15600.0
2008-06-26 12:45:00,10.72,10.74,10.7,10.7,20800.0,7.0954,7.1087,7.0822,7.0822,20800.0
2008-06-26 12:50:00,10.7,10.72,10.69,10.72,22400.0,7.0822,7.0954,7.0756,7.0954,22400.0
2008-06-26 12:55:00,10.72,10.73,10.69,10.69,11400.0,7.0954,7.1021,7.0756,7.0756,11400.0
2008-06-26 13:00:00,10.7,10.74,10.7,10.74,25000.0,7.0822,7.1087,7.0822,7.1087,25000.0
2008-06-26 13:05:00,10.73,10.74,10.7,10.72,18200.0,7.1021,7.1087,7.0822,7.0954,18200.0
2008-06-26 13:10:00,10.72,10.74,10.72,10.72,6600.0,7.0954,7.1087,7.0954,7.0954,6600.0
2008-06-26 13:15:00,10.72,10.73,10.71,10.72,8400.0,7.0954,7.1021,7.0888,7.0954,8400.0
2008-06-26 13:20:00,10.72,10.72,10.71,10.71,6800.0,7.0954,7.0954,7.0888,7.0888,6800.0
2008-06-26 13:25:00,10.71,10.72,10.67,10.67,21800.0,7.0888,7.0954,7.0623,7.0623,21800.0
2008-06-26 13:30:00,10.65,10.66,10.65,10.65,17200.0,7.0491,7.0557,7.0491,7.0491,17200.0
2008-06-26 13:35:00,10.65,10.67,10.63,10.65,23800.0,7.0491,7.0623,7.0359,7.0491,23800.0
2008-06-26 13:40:00,10.65,10.65,10.64,10.65,5800.0,7.0491,7.0491,7.0425,7.0491,5800.0
2008-06-26 13:45:00,10.64,10.65,10.63,10.63,14800.0,7.0425,7.0491,7.0359,7.0359,14800.0
2008-06-26 13:50:00,10.63,10.67,10.63,10.67,7800.0,7.0359,7.0623,7.0359,7.0623,7800.0
2008-06-26 13:55:00,10.67,10.68,10.65,10.67,14800.0,7.0623,7.069,7.0491,7.0623,14800.0
2008-06-26 14:00:00,10.67,10.67,10.64,10.65,11600.0,7.0623,7.0623,7.0425,7.0491,11600.0
2008-06-26 14:05:00,10.65,10.69,10.65,10.69,19800.0,7.0491,7.0756,7.0491,7.0756,19800.0
2008-06-26 14:10:00,10.68,10.68,10.62,10.62,24600.0,7.069,7.069,7.0293,7.0293,24600.0
2008-06-26 14:15:00,10.62,10.63,10.59,10.6,30800.0,7.0293,7.0359,7.0094,7.016,30800.0
2008-06-26 14:20:00,10.6,10.61,10.58,10.6,33200.0,7.016,7.0226,7.0028,7.016,33200.0
2008-06-26 14:25:00,10.61,10.63,10.59,10.62,21000.0,7.0226,7.0359,7.0094,7.0293,21000.0
2008-06-26 14:30:00,10.63,10.63,10.58,10.58,17200.0,7.0359,7.0359,7.0028,7.0028,17200.0
2008-06-26 14:35:00,10.58,10.62,10.57,10.58,28000.0,7.0028,7.0293,6.9962,7.0028,28000.0
2008-06-26 14:40:00,10.58,10.59,10.56,10.57,30800.0,7.0028,7.0094,6.9895,6.9962,30800.0
2008-06-26 14:45:00,10.58,10.58,10.54,10.54,37800.0,7.0028,7.0028,6.9763,6.9763,37800.0
2008-06-26 14:50:00,10.54,10.56,10.53,10.54,36400.0,6.9763,6.9895,6.9697,6.9763,36400.0
2008-06-26 14:55:00,10.54,10.56,10.53,10.56,22800.0,6.9763,6.9895,6.9697,6.9895,22800.0
2008-06-26 15:00:00,10.56,10.6,10.56,10.6,32000.0,6.9895,7.016,6.9895,7.016,32000.0
2008-06-26 15:05:00,10.6,10.63,10.6,10.63,32600.0,7.016,7.0359,7.016,7.0359,32600.0
2008-06-26 15:10:00,10.63,10.64,10.63,10.63,30800.0,7.0359,7.0425,7.0359,7.0359,30800.0
2008-06-26 15:15:00,10.63,10.67,10.63,10.63,62000.0,7.0359,7.0623,7.0359,7.0359,62000.0
2008-06-26 15:20:00,10.64,10.66,10.63,10.65,48000.0,7.0425,7.0557,7.0359,7.0491,48000.0
2008-06-26 15:25:00,10.65,10.67,10.63,10.67,27600.0,7.0491,7.0623,7.0359,7.0623,27600.0
2008-06-26 15:30:00,10.67,10.67,10.62,10.63,38600.0,7.0623,7.0623,7.0293,7.0359,38600.0
2008-06-26 15:35:00,10.62,10.63,10.61,10.62,36200.0,7.0293,7.0359,7.0226,7.0293,36200.0
2008-06-26 15:40:00,10.62,10.62,10.57,10.58,42400.0,7.0293,7.0293,6.9962,7.0028,42400.0
2008-06-26 15:45:00,10.58,10.59,10.55,10.56,42000.0,7.0028,7.0094,6.9829,6.9895,42000.0
2008-06-26 15:50:00,10.56,10.56,10.52,10.53,45200.0,6.9895,6.9895,6.9631,6.9697,45200.0
2008-06-26 15:55:00,10.52,10.55,10.52,10.53,91200.0,6.9631,6.9829,6.9631,6.9697,91200.0
2008-06-27 09:30:00,10.51,10.6,10.46,10.52,18000.0,6.9564,7.016,6.9234,6.9631,18000.0
2008-06-27 09:35:00,10.49,10.5,10.44,10.46,30400.0,6.9432,6.9498,6.9101,6.9234,30400.0
2008-06-27 09:40:00,10.46,10.46,10.36,10.36,17600.0,6.9234,6.9234,6.8572,6.8572,17600.0
2008-06-27 09:45:00,10.37,10.38,10.35,10.35,24000.0,6.8638,6.8704,6.8505,6.8505,24000.0
2008-06-27 09:50:00,10.34,10.45,10.33,10.44,37000.0,6.8439,6.9167,6.8373,6.9101,37000.0
2008-06-27 09:55:00,10.42,10.51,10.42,10.49,24200.0,6.8969,6.9564,6.8969,6.9432,24200.0
2008-06-27 10:00:00,10.47,10.56,10.47,10.56,27600.0,6.93,6.9895,6.93,6.9895,27600.0
2008-06-27 10:05:00,10.56,10.58,10.47,10.52,36400.0,6.9895,7.0028,6.93,6.9631,36400.0
2008-06-27 10:10:00,10.51,10.52,10.48,10.48,29800.0,6.9564,6.9631,6.9366,6.9366,29800.0
2008-06-27 10:15:00,10.47,10.49,10.42,10.42,25000.0,6.93,6.9432,6.8969,6.8969,25000.0
2008-06-27 10:20:00,10.42,10.49,10.41,10.47,30800.0,6.8969,6.9432,6.8903,6.93,30800.0
2008-06-27 10:25:00,10.47,10.48,10.45,10.45,20800.0,6.93,6.9366,6.9167,6.9167,20800.0
2008-06-27 10:30:00,10.44,10.49,10.44,10.47,28600.0,6.9101,6.9432,6.9101,6.93,28600.0
2008-06-27 10:35:00,10.47,10.51,10.43,10.43,20200.0,6.93,6.9564,6.9035,6.9035,20200.0
2008-06-27 10:40:00,10.44,10.46,10.4,10.42,23200.0,6.9101,6.9234,6.8836,6.8969,23200.0
2008-06-27 10:45:00,10.41,10.41,10.35,10.35,28000.0,6.8903,6.8903,6.8505,6.8505,28000.0
2008-06-27 10:50:00,10.36,10.38,10.36,10.36,13000.0,6.8572,6.8704,6.8572,6.8572,13000.0
2008-06-27 10:55:00,10.36,10.4,10.35,10.4,31400.0,6.8572,6.8836,6.8505,6.8836,31400.0
2008-06-27 11:00:00,10.4,10.42,10.38,10.4,13400.0,6.8836,6.8969,6.8704,6.8836,13400.0
2008-06-27 11:05:00,10.4,10.42,10.39,10.4,11400.0,6.8836,6.8969,6.877,6.8836,11400.0
2008-06-27 11:10:00,10.4,10.42,10.39,10.42,17600.0,6.8836,6.8969,6.877,6.8969,17600.0
2008-06-27 11:15:00,10.41,10.43,10.4,10.4,16600.0,6.8903,6.9035,6.8836,6.8836,16600.0
2008-06-27 11:20:00,10.4,10.41,10.38,10.38,17200.0,6.8836,6.8903,6.8704,6.8704,17200.0
2008-06-27 11:25:00,10.38,10.39,10.36,10.37,26000.0,6.8704,6.877,6.8572,6.8638,26000.0
2008-06-27 11:30:00,10.37,10.38,10.34,10.36,24600.0,6.8638,6.8704,6.8439,6.8572,24600.0
2008-06-27 11:35:00,10.35,10.35,10.34,10.34,10200.0,6.8505,6.8505,6.8439,6.8439,10200.0
2008-06-27 11:40:00,10.34,10.35,10.33,10.34,25000.0,6.8439,6.8505,6.8373,6.8439,25000.0
2008-06-27 11:45:00,10.34,10.36,10.34,10.35,31400.0,6.8439,6.8572,6.8439,6.8505,31400.0
2008-06-27 11:50:00,10.35,10.35,10.31,10.33,24000.0,6.8505,6.8505,6.8241,6.8373,24000.0
2008-06-27 11:55:00,10.34,10.35,10.33,10.34,14800.0,6.8439,6.8505,6.8373,6.8439,14800.0
2008-06-27 12:00:00,10.34,10.36,10.34,10.34,21800.0,6.8439,6.8572,6.8439,6.8439,21800.0
2008-06-27 12:05:00,10.34,10.37,10.34,10.36,28000.0,6.8439,6.8638,6.8439,6.8572,28000.0
2008-06-27 12:10:00,10.36,10.36,10.34,10.36,16800.0,6.8572,6.8572,6.8439,6.8572,16800.0
2008-06-27 12:15:00,10.35,10.35,10.34,10.35,9400.0,6.8505,6.8505,6.8439,6.8505,9400.0
2008-06-27 12:20:00,10.35,10.36,10.35,10.35,11800.0,6.8505,6.8572,6.8505,6.8505,11800.0
2008-06-27 12:25:00,10.34,10.36,10.33,10.34,16800.0,6.8439,6.8572,6.8373,6.8439,16800.0
2008-06-27 12:30:00,10.34,10.34,10.32,10.32,30200.0,6.8439,6.8439,6.8307,6.8307,30200.0
2008-06-27 12:35:00,10.32,10.34,10.3,10.3,51400.0,6.8307,6.8439,6.8174,6.8174,51400.0
2008-06-27 12:40:00,10.3,10.3,10.28,10.29,27400.0,6.8174,6.8174,6.8042,6.8108,27400.0
2008-06-27 12:45:00,10.29,10.29,10.26,10.27,36000.0,6.8108,6.8108,6.791,6.7976,36000.0
2008-06-27 12:50:00,10.27,10.29,10.27,10.29,20400.0,6.7976,6.8108,6.7976,6.8108,20400.0
2008-06-27 12:55:00,10.29,10.3,10.28,10.28,34600.0,6.8108,6.8174,6.8042,6.8042,34600.0
2008-06-27 13:00:00,10.29,10.29,10.25,10.25,32200.0,6.8108,6.8108,6.7844,6.7844,32200.0
2008-06-27 13:05:00,10.26,10.27,10.24,10.24,24000.0,6.791,6.7976,6.7777,6.7777,24000.0
2008-06-27 13:10:00,10.25,10.25,10.21,10.22,33400.0,6.7844,6.7844,6.7579,6.7645,33400.0
2008-06-27 13:15:00,10.21,10.22,10.2,10.2,16600.0,6.7579,6.7645,6.7513,6.7513,16600.0
2008-06-27 13:20:00,10.21,10.22,10.2,10.21,28200.0,6.7579,6.7645,6.7513,6.7579,28200.0
2008-06-27 13:25:00,10.22,10.22,10.19,10.19,26000.0,6.7645,6.7645,6.7446,6.7446,26000.0
2008-06-27 13:30:00,10.19,10.2,10.18,10.2,42800.0,6.7446,6.7513,6.738,6.7513,42800.0
2008-06-27 13:35:00,10.21,10.21,10.13,10.14,31800.0,6.7579,6.7579,6.7049,6.7115,31800.0
2008-06-27 13:40:00,10.14,10.15,10.13,10.13,28200.0,6.7115,6.7182,6.7049,6.7049,28200.0
2008-06-27 13:45:00,10.13,10.15,10.13,10.15,35800.0,6.7049,6.7182,6.7049,6.7182,35800.0
2008-06-27 13:50:00,10.15,10.15,10.13,10.15,37400.0,6.7182,6.7182,6.7049,6.7182,37400.0
2008-06-27 13:55:00,10.15,10.19,10.15,10.18,27000.0,6.7182,6.7446,6.7182,6.738,27000.0
2008-06-27 14:00:00,10.17,10.2,10.17,10.18,28000.0,6.7314,6.7513,6.7314,6.738,28000.0
2008-06-27 14:05:00,10.18,10.19,10.17,10.19,30200.0,6.738,6.7446,6.7314,6.7446,30200.0
2008-06-27 14:10:00,10.19,10.2,10.18,10.19,23800.0,6.7446,6.7513,6.738,6.7446,23800.0
2008-06-27 14:15:00,10.19,10.26,10.19,10.25,56200.0,6.7446,6.791,6.7446,6.7844,56200.0
2008-06-27 14:20:00,10.25,10.27,10.22,10.26,49400.0,6.7844,6.7976,6.7645,6.791,49400.0
2008-06-27 14:25:00,10.26,10.31,10.23,10.3,56800.0,6.791,6.8241,6.7711,6.8174,56800.0
2008-06-27 14:30:00,10.3,10.38,10.3,10.37,66000.0,6.8174,6.8704,6.8174,6.8638,66000.0
2008-06-27 14:35:00,10.37,10.37,10.34,10.36,41200.0,6.8638,6.8638,6.8439,6.8572,41200.0
2008-06-27 14:40:00,10.36,10.39,10.35,10.35,67600.0,6.8572,6.877,6.8505,6.8505,67600.0
2008-06-27 14:45:00,10.35,10.35,10.31,10.35,30600.0,6.8505,6.8505,6.8241,6.8505,30600.0
2008-06-27 14:50:00,10.35,10.37,10.32,10.37,41600.0,6.8505,6.8638,6.8307,6.8638,41600.0
2008-06-27 14:55:00,10.37,10.38,10.35,10.38,23000.0,6.8638,6.8704,6.8505,6.8704,23000.0
2008-06-27 15:00:00,10.38,10.39,10.35,10.35,31600.0,6.8704,6.877,6.8505,6.8505,31600.0
2008-06-27 15:05:00,10.35,10.36,10.32,10.35,21000.0,6.8505,6.8572,6.8307,6.8505,21000.0
2008-06-27 15:10:00,10.35,10.37,10.33,10.35,32600.0,6.8505,6.8638,6.8373,6.8505,32600.0
2008-06-27 15:15:00,10.36,10.39,10.35,10.38,42600.0,6.8572,6.877,6.8505,6.8704,42600.0
2008-06-27 15:20:00,10.38,10.41,10.37,10.4,30800.0,6.8704,6.8903,6.8638,6.8836,30800.0
2008-06-27 15:25:00,10.4,10.4,10.36,10.37,24800.0,6.8836,6.8836,6.8572,6.8638,24800.0
2008-06-27 15:30:00,10.37,10.38,10.36,10.37,17000.0,6.8638,6.8704,6.8572,6.8638,17000.0
2008-06-27 15:35:00,10.36,10.4,10.36,10.38,54400.0,6.8572,6.8836,6.8572,6.8704,54400.0
2008-06-27 15:40:00,10.38,10.4,10.33,10.33,116800.0,6.8704,6.8836,6.8373,6.8373,116800.0
2008-06-27 15:45:00,10.34,10.35,10.31,10.32,122600.0,6.8439,6.8505,6.8241,6.8307,122600.0
2008-06-27 15:50:00,10.33,10.33,10.31,10.31,114000.0,6.8373,6.8373,6.8241,6.8241,114000.0
2008-06-27 15:55:00,10.31,10.31,10.26,10.28,115400.0,6.8241,6.8241,6.791,6.8042,115400.0
2008-06-30 09:30:00,10.25,10.25,10.06,10.12,26200.0,6.7844,6.7844,6.6586,6.6983,26200.0
2008-06-30 09:35:00,10.12,10.17,10.09,10.1,23000.0,6.6983,6.7314,6.6785,6.6851,23000.0
2008-06-30 09:40:00,10.08,10.15,10.03,10.11,50000.0,6.6718,6.7182,6.6387,6.6917,50000.0
2008-06-30 09:45:00,10.12,10.13,10.09,10.1,34600.0,6.6983,6.7049,6.6785,6.6851,34600.0
2008-06-30 09:50:00,10.09,10.1,10.05,10.05,27400.0,6.6785,6.6851,6.652,6.652,27400.0
2008-06-30 09:55:00,10.05,10.07,10.01,10.02,30600.0,6.652,6.6652,6.6255,6.6321,30600.0
2008-06-30 10:00:00,10.01,10.06,9.99,10.0,50800.0,6.6255,6.6586,6.6123,6.6189,50800.0
2008-06-30 10:05:00,10.0,10.05,10.0,10.05,43000.0,6.6189,6.652,6.6189,6.652,43000.0
2008-06-30 10:10:00,10.05,10.09,10.04,10.08,29600.0,6.652,6.6785,6.6454,6.6718,29600.0
2008-06-30 10:15:00,10.08,10.09,10.04,10.05,27400.0,6.6718,6.6785,6.6454,6.652,27400.0
2008-06-30 10:20:00,10.05,10.08,10.04,10.05,45600.0,6.652,6.6718,6.6454,6.652,45600.0
2008-06-30 10:25:00,10.05,10.07,10.04,10.06,37400.0,6.652,6.6652,6.6454,6.6586,37400.0
2008-06-30 10:30:00,10.06,10.07,10.02,10.03,56800.0,6.6586,6.6652,6.6321,6.6387,56800.0
2008-06-30 10:35:00,10.03,10.04,10.01,10.02,59800.0,6.6387,6.6454,6.6255,6.6321,59800.0
2008-06-30 10:40:00,10.02,10.03,10.02,10.03,20400.0,6.6321,6.6387,6.6321,6.6387,20400.0
2008-06-30 10:45:00,10.03,10.03,10.02,10.03,25800.0,6.6387,6.6387,6.6321,6.6387,25800.0
2008-06-30 10:50:00,10.04,10.05,10.03,10.04,23200.0,6.6454,6.652,6.6387,6.6454,23200.0
2008-06-30 10:55:00,10.04,10.12,10.04,10.11,50800.0,6.6454,6.6983,6.6454,6.6917,50800.0
2008-06-30 11:00:00,10.11,10.13,10.11,10.13,14200.0,6.6917,6.7049,6.6917,6.7049,14200.0
2008-06-30 11:05:00,10.12,10.13,10.07,10.07,17800.0,6.6983,6.7049,6.6652,6.6652,17800.0
2008-06-30 11:10:00,10.07,10.1,10.05,10.09,28600.0,6.6652,6.6851,6.652,6.6785,28600.0
2008-06-30 11:15:00,10.09,10.13,10.09,10.13,34600.0,6.6785,6.7049,6.6785,6.7049,34600.0
2008-06-30 11:20:00,10.12,10.15,10.1,10.14,38400.0,6.6983,6.7182,6.6851,6.7115,38400.0
2008-06-30 11:25:00,10.14,10.2,10.13,10.2,34800.0,6.7115,6.7513,6.7049,6.7513,34800.0
2008-06-30 11:30:00,10.2,10.21,10.19,10.2,36200.0,6.7513,6.7579,6.7446,6.7513,36200.0
2008-06-30 11:35:00,10.2,10.24,10.19,10.24,67600.0,6.7513,6.7777,6.7446,6.7777,67600.0
2008-06-30 11:40:00,10.24,10.26,10.23,10.24,46400.0,6.7777,6.791,6.7711,6.7777,46400.0
2008-06-30 11:45:00,10.24,10.24,10.17,10.18,16600.0,6.7777,6.7777,6.7314,6.738,16600.0
2008-06-30 11:50:00,10.18,10.24,10.17,10.24,43000.0,6.738,6.7777,6.7314,6.7777,43000.0
2008-06-30 11:55:00,10.24,10.28,10.24,10.26,20400.0,6.7777,6.8042,6.7777,6.791,20400.0
2008-06-30 12:00:00,10.27,10.27,10.24,10.26,9800.0,6.7976,6.7976,6.7777,6.791,9800.0
2008-06-30 12:05:00,10.25,10.26,10.24,10.24,7400.0,6.7844,6.791,6.7777,6.7777,7400.0
2008-06-30 12:10:00,10.25,10.27,10.25,10.26,11000.0,6.7844,6.7976,6.7844,6.791,11000.0
2008-06-30 12:15:00,10.26,10.28,10.26,10.27,11000.0,6.791,6.8042,6.791,6.7976,11000.0
2008-06-30 12:20:00,10.27,10.27,10.24,10.26,17400.0,6.7976,6.7976,6.7777,6.791,17400.0
2008-06-30 12:25:00,10.25,10.28,10.24,10.28,11400.0,6.7844,6.8042,6.7777,6.8042,11400.0
2008-06-30 12:30:00,10.28,10.28,10.22,10.24,26000.0,6.8042,6.8042,6.7645,6.7777,26000.0
2008-06-30 12:35:00,10.24,10.24,10.19,10.2,10800.0,6.7777,6.7777,6.7446,6.7513,10800.0
2008-06-30 12:40:00,10.2,10.21,10.18,10.19,11200.0,6.7513,6.7579,6.738,6.7446,11200.0
2008-06-30 12:45:00,10.19,10.24,10.18,10.24,8800.0,6.7446,6.7777,6.738,6.7777,8800.0
2008-06-30 12:50:00,10.24,10.24,10.2,10.2,6600.0,6.7777,6.7777,6.7513,6.7513,6600.0
2008-06-30 12:55:00,10.2,10.2,10.18,10.18,5200.0,6.7513,6.7513,6.738,6.738,5200.0
2008-06-30 13:00:00,10.19,10.19,10.17,10.17,8800.0,6.7446,6.7446,6.7314,6.7314,8800.0
2008-06-30 13:05:00,10.17,10.17,10.14,10.14,20200.0,6.7314,6.7314,6.7115,6.7115,20200.0
2008-06-30 13:10:00,10.14,10.14,10.13,10.14,13600.0,6.7115,6.7115,6.7049,6.7115,13600.0
2008-06-30 13:15:00,10.14,10.17,10.13,10.17,7600.0,6.7115,6.7314,6.7049,6.7314,7600.0
2008-06-30 13:20:00,10.16,10.18,10.15,10.17,12400.0,6.7248,6.738,6.7182,6.7314,12400.0
2008-06-30 13:25:00,10.17,10.17,10.12,10.12,14800.0,6.7314,6.7314,6.6983,6.6983,14800.0
2008-06-30 13:30:00,10.13,10.13,10.1,10.11,25000.0,6.7049,6.7049,6.6851,6.6917,25000.0
2008-06-30 13:35:00,10.11,10.11,10.1,10.1,10400.0,6.6917,6.6917,6.6851,6.6851,10400.0
2008-06-30 13:40:00,10.1,10.11,10.08,10.08,13400.0,6.6851,6.6917,6.6718,6.6718,13400.0
2008-06-30 13:45:00,10.08,10.09,10.06,10.06,15000.0,6.6718,6.6785,6.6586,6.6586,15000.0
2008-06-30 13:50:00,10.06,10.06,10.03,10.03,23200.0,6.6586,6.6586,6.6387,6.6387,23200.0
2008-06-30 13:55:00,10.03,10.04,10.03,10.04,16000.0,6.6387,6.6454,6.6387,6.6454,16000.0
2008-06-30 14:00:00,10.05,10.06,10.03,10.05,29800.0,6.652,6.6586,6.6387,6.652,29800.0
2008-06-30 14:05:00,10.05,10.05,10.01,10.02,86800.0,6.652,6.652,6.6255,6.6321,86800.0
2008-06-30 14:10:00,10.02,10.03,10.01,10.02,13200.0,6.6321,6.6387,6.6255,6.6321,13200.0
2008-06-30 14:15:00,10.02,10.04,10.02,10.03,36000.0,6.6321,6.6454,6.6321,6.6387,36000.0
2008-06-30 14:20:00,10.02,10.04,10.02,10.04,44800.0,6.6321,6.6454,6.6321,6.6454,44800.0
2008-06-30 14:25:00,10.04,10.06,10.04,10.06,28400.0,6.6454,6.6586,6.6454,6.6586,28400.0
2008-06-30 14:30:00,10.06,10.06,10.04,10.04,52800.0,6.6586,6.6586,6.6454,6.6454,52800.0
2008-06-30 14:35:00,10.04,10.05,10.03,10.03,26400.0,6.6454,6.652,6.6387,6.6387,26400.0
2008-06-30 14:40:00,10.04,10.06,10.02,10.04,32400.0,6.6454,6.6586,6.6321,6.6454,32400.0
2008-06-30 14:45:00,10.04,10.05,10.04,10.05,17000.0,6.6454,6.652,6.6454,6.652,17000.0
2008-06-30 14:50:00,10.05,10.06,10.04,10.05,23800.0,6.652,6.6586,6.6454,6.652,23800.0
2008-06-30 14:55:00,10.05,10.05,10.02,10.04,30000.0,6.652,6.652,6.6321,6.6454,30000.0
2008-06-30 15:00:00,10.04,10.06,10.04,10.06,29600.0,6.6454,6.6586,6.6454,6.6586,29600.0
2008-06-30 15:05:00,10.06,10.06,10.04,10.04,27200.0,6.6586,6.6586,6.6454,6.6454,27200.0
2008-06-30 15:10:00,10.05,10.05,10.02,10.05,27000.0,6.652,6.652,6.6321,6.652,27000.0
2008-06-30 15:15:00,10.04,10.06,10.04,10.06,18800.0,6.6454,6.6586,6.6454,6.6586,18800.0
2008-06-30 15:20:00,10.06,10.06,10.04,10.05,42800.0,6.6586,6.6586,6.6454,6.652,42800.0
2008-06-30 15:25:00,10.05,10.05,10.01,10.01,43200.0,6.652,6.652,6.6255,6.6255,43200.0
2008-06-30 15:30:00,10.01,10.03,9.97,9.99,198400.0,6.6255,6.6387,6.599,6.6123,198400.0
2008-06-30 15:35:00,9.99,10.04,9.98,10.02,120000.0,6.6123,6.6454,6.6056,6.6321,120000.0
2008-06-30 15:40:00,10.01,10.04,10.0,10.01,89000.0,6.6255,6.6454,6.6189,6.6255,89000.0
2008-06-30 15:45:00,10.01,10.01,9.97,9.98,67000.0,6.6255,6.6255,6.599,6.6056,67000.0
2008-06-30 15:50:00,9.99,9.99,9.9,9.93,142400.0,6.6123,6.6123,6.5527,6.5726,142400.0
2008-06-30 15:55:00,9.92,9.95,9.92,9.95,103000.0,6.5659,6.5858,6.5659,6.5858,103000.0
2008-07-01 09:30:00,9.7,9.76,9.59,9.76,99400.0,6.4203,6.46,6.3475,6.46,99400.0
2008-07-01 09:35:00,9.76,9.77,9.56,9.59,88600.0,6.46,6.4666,6.3277,6.3475,88600.0
2008-07-01 09:40:00,9.59,9.71,9.56,9.65,109800.0,6.3475,6.4269,6.3277,6.3872,109800.0
2008-07-01 09:45:00,9.63,9.75,9.59,9.74,63000.0,6.374,6.4534,6.3475,6.4468,63000.0
2008-07-01 09:50:00,9.73,9.85,9.73,9.8,86800.0,6.4402,6.5196,6.4402,6.4865,86800.0
2008-07-01 09:55:00,9.8,9.81,9.7,9.71,85000.0,6.4865,6.4931,6.4203,6.4269,85000.0
2008-07-01 10:00:00,9.71,9.81,9.71,9.8,63200.0,6.4269,6.4931,6.4269,6.4865,63200.0
2008-07-01 10:05:00,9.8,9.87,9.78,9.84,113600.0,6.4865,6.5328,6.4733,6.513,113600.0
2008-07-01 10:10:00,9.84,9.85,9.78,9.78,65800.0,6.513,6.5196,6.4733,6.4733,65800.0
2008-07-01 10:15:00,9.78,9.85,9.76,9.84,43800.0,6.4733,6.5196,6.46,6.513,43800.0
2008-07-01 10:20:00,9.84,9.88,9.83,9.84,43200.0,6.513,6.5395,6.5064,6.513,43200.0
2008-07-01 10:25:00,9.84,9.85,9.81,9.83,23400.0,6.513,6.5196,6.4931,6.5064,23400.0
2008-07-01 10:30:00,9.82,9.85,9.82,9.85,18000.0,6.4997,6.5196,6.4997,6.5196,18000.0
2008-07-01 10:35:00,9.86,9.93,9.85,9.92,64400.0,6.5262,6.5726,6.5196,6.5659,64400.0
2008-07-01 10:40:00,9.91,9.92,9.85,9.86,28800.0,6.5593,6.5659,6.5196,6.5262,28800.0
2008-07-01 10:45:00,9.86,9.89,9.84,9.89,28800.0,6.5262,6.5461,6.513,6.5461,28800.0
2008-07-01 10:50:00,9.89,9.9,9.83,9.84,26000.0,6.5461,6.5527,6.5064,6.513,26000.0
2008-07-01 10:55:00,9.84,9.87,9.84,9.87,33000.0,6.513,6.5328,6.513,6.5328,33000.0
2008-07-01 11:00:00,9.86,9.89,9.85,9.87,29800.0,6.5262,6.5461,6.5196,6.5328,29800.0
2008-07-01 11:05:00,9.86,9.87,9.83,9.84,27800.0,6.5262,6.5328,6.5064,6.513,27800.0
2008-07-01 11:10:00,9.83,9.84,9.81,9.81,27800.0,6.5064,6.513,6.4931,6.4931,27800.0
2008-07-01 11:15:00,9.83,9.83,9.81,9.81,18200.0,6.5064,6.5064,6.4931,6.4931,18200.0
2008-07-01 11:20:00,9.81,9.81,9.75,9.76,42800.0,6.4931,6.4931,6.4534,6.46,42800.0
2008-07-01 11:25:00,9.76,9.77,9.75,9.76,30000.0,6.46,6.4666,6.4534,6.46,30000.0
2008-07-01 11:30:00,9.75,9.78,9.74,9.77,33200.0,6.4534,6.4733,6.4468,6.4666,33200.0
2008-07-01 11:35:00,9.75,9.77,9.74,9.75,9600.0,6.4534,6.4666,6.4468,6.4534,9600.0
2008-07-01 11:40:00,9.74,9.75,9.7,9.7,16000.0,6.4468,6.4534,6.4203,6.4203,16000.0
2008-07-01 11:45:00,9.7,9.71,9.69,9.69,18400.0,6.4203,6.4269,6.4137,6.4137,18400.0
2008-07-01 11:50:00,9.68,9.69,9.63,9.63,65000.0,6.4071,6.4137,6.374,6.374,65000.0
2008-07-01 11:55:00,9.63,9.65,9.63,9.65,20000.0,6.374,6.3872,6.374,6.3872,20000.0
2008-07-01 12:00:00,9.65,9.65,9.61,9.63,27000.0,6.3872,6.3872,6.3607,6.374,27000.0
2008-07-01 12:05:00,9.63,9.64,9.62,9.64,14000.0,6.374,6.3806,6.3674,6.3806,14000.0
2008-07-01 12:10:00,9.63,9.65,9.59,9.59,40600.0,6.374,6.3872,6.3475,6.3475,40600.0
2008-07-01 12:15:00,9.59,9.59,9.56,9.58,27600.0,6.3475,6.3475,6.3277,6.3409,27600.0
2008-07-01 12:20:00,9.59,9.61,9.56,9.58,30200.0,6.3475,6.3607,6.3277,6.3409,30200.0
2008-07-01 12:25:00,9.58,9.58,9.56,9.58,16200.0,6.3409,6.3409,6.3277,6.3409,16200.0
2008-07-01 12:30:00,9.59,9.64,9.58,9.63,32400.0,6.3475,6.3806,6.3409,6.374,32400.0
2008-07-01 12:35:00,9.62,9.63,9.62,9.62,24800.0,6.3674,6.374,6.3674,6.3674,24800.0
2008-07-01 12:40:00,9.62,9.62,9.56,9.56,27800.0,6.3674,6.3674,6.3277,6.3277,27800.0
2008-07-01 12:45:00,9.56,9.59,9.56,9.58,47800.0,6.3277,6.3475,6.3277,6.3409,47800.0
2008-07-01 12:50:00,9.58,9.59,9.57,9.59,27200.0,6.3409,6.3475,6.3343,6.3475,27200.0
2008-07-01 12:55:00,9.59,9.61,9.59,9.6,42000.0,6.3475,6.3607,6.3475,6.3541,42000.0
2008-07-01 13:00:00,9.6,9.6,9.59,9.59,33800.0,6.3541,6.3541,6.3475,6.3475,33800.0
2008-07-01 13:05:00,9.59,9.6,9.55,9.56,30800.0,6.3475,6.3541,6.321,6.3277,30800.0
2008-07-01 13:10:00,9.56,9.58,9.55,9.56,34400.0,6.3277,6.3409,6.321,6.3277,34400.0
2008-07-01 13:15:00,9.56,9.59,9.56,9.58,49000.0,6.3277,6.3475,6.3277,6.3409,49000.0
2008-07-01 13:20:00,9.58,9.6,9.58,9.6,25800.0,6.3409,6.3541,6.3409,6.3541,25800.0
2008-07-01 13:25:00,9.59,9.6,9.59,9.59,11800.0,6.3475,6.3541,6.3475,6.3475,11800.0
2008-07-01 13:30:00,9.59,9.61,9.57,9.61,35600.0,6.3475,6.3607,6.3343,6.3607,35600.0
2008-07-01 13:35:00,9.61,9.63,9.59,9.6,28600.0,6.3607,6.374,6.3475,6.3541,28600.0
2008-07-01 13:40:00,9.6,9.6,9.59,9.59,28600.0,6.3541,6.3541,6.3475,6.3475,28600.0
2008-07-01 13:45:00,9.59,9.67,9.59,9.65,51800.0,6.3475,6.4005,6.3475,6.3872,51800.0
2008-07-01 13:50:00,9.67,9.72,9.67,9.72,36800.0,6.4005,6.4336,6.4005,6.4336,36800.0
2008-07-01 13:55:00,9.72,9.78,9.72,9.75,53200.0,6.4336,6.4733,6.4336,6.4534,53200.0
2008-07-01 14:00:00,9.74,9.79,9.74,9.76,49400.0,6.4468,6.4799,6.4468,6.46,49400.0
2008-07-01 14:05:00,9.76,9.78,9.74,9.74,33800.0,6.46,6.4733,6.4468,6.4468,33800.0
2008-07-01 14:10:00,9.76,9.79,9.75,9.76,27000.0,6.46,6.4799,6.4534,6.46,27000.0
2008-07-01 14:15:00,9.76,9.77,9.74,9.77,31200.0,6.46,6.4666,6.4468,6.4666,31200.0
2008-07-01 14:20:00,9.76,9.8,9.76,9.8,25400.0,6.46,6.4865,6.46,6.4865,25400.0
2008-07-01 14:25:00,9.8,9.8,9.72,9.74,40200.0,6.4865,6.4865,6.4336,6.4468,40200.0
2008-07-01 14:30:00,9.74,9.75,9.74,9.74,42200.0,6.4468,6.4534,6.4468,6.4468,42200.0
2008-07-01 14:35:00,9.74,9.78,9.74,9.76,45000.0,6.4468,6.4733,6.4468,6.46,45000.0
2008-07-01 14:40:00,9.75,9.83,9.75,9.83,32600.0,6.4534,6.5064,6.4534,6.5064,32600.0
2008-07-01 14:45:00,9.84,9.87,9.81,9.81,38200.0,6.513,6.5328,6.4931,6.4931,38200.0
2008-07-01 14:50:00,9.81,9.82,9.8,9.81,48800.0,6.4931,6.4997,6.4865,6.4931,48800.0
2008-07-01 14:55:00,9.81,9.81,9.79,9.8,36400.0,6.4931,6.4931,6.4799,6.4865,36400.0
2008-07-01 15:00:00,9.8,9.81,9.78,9.8,47600.0,6.4865,6.4931,6.4733,6.4865,47600.0
2008-07-01 15:05:00,9.8,9.8,9.77,9.78,97000.0,6.4865,6.4865,6.4666,6.4733,97000.0
2008-07-01 15:10:00,9.78,9.79,9.76,9.77,81800.0,6.4733,6.4799,6.46,6.4666,81800.0
2008-07-01 15:15:00,9.76,9.77,9.74,9.74,67800.0,6.46,6.4666,6.4468,6.4468,67800.0
2008-07-01 15:20:00,9.74,9.74,9.72,9.74,66000.0,6.4468,6.4468,6.4336,6.4468,66000.0
2008-07-01 15:25:00,9.74,9.77,9.62,9.76,74600.0,6.4468,6.4666,6.3674,6.46,74600.0
2008-07-01 15:30:00,9.75,9.76,9.72,9.74,82000.0,6.4534,6.46,6.4336,6.4468,82000.0
2008-07-01 15:35:00,9.74,9.8,9.74,9.8,44400.0,6.4468,6.4865,6.4468,6.4865,44400.0
2008-07-01 15:40:00,9.81,9.83,9.78,9.78,41600.0,6.4931,6.5064,6.4733,6.4733,41600.0
2008-07-01 15:45:00,9.78,9.81,9.76,9.78,83200.0,6.4733,6.4931,6.46,6.4733,83200.0
2008-07-01 15:50:00,9.77,9.81,9.77,9.81,76800.0,6.4666,6.4931,6.4666,6.4931,76800.0
2008-07-01 15:55:00,9.81,9.83,9.8,9.81,71200.0,6.4931,6.5064,6.4865,6.4931,71200.0
2008-07-02 09:30:00,9.8,9.88,9.76,9.8,24400.0,6.4865,6.5395,6.46,6.4865,24400.0
2008-07-02 09:35:00,9.8,9.81,9.77,9.77,10200.0,6.4865,6.4931,6.4666,6.4666,10200.0
2008-07-02 09:40:00,9.78,9.8,9.74,9.74,67200.0,6.4733,6.4865,6.4468,6.4468,67200.0
2008-07-02 09:45:00,9.75,9.76,9.73,9.75,63000.0,6.4534,6.46,6.4402,6.4534,63000.0
2008-07-02 09:50:00,9.75,9.81,9.74,9.79,76600.0,6.4534,6.4931,6.4468,6.4799,76600.0
2008-07-02 09:55:00,9.79,9.86,9.79,9.85,15600.0,6.4799,6.5262,6.4799,6.5196,15600.0
2008-07-02 10:00:00,9.86,9.88,9.84,9.88,73000.0,6.5262,6.5395,6.513,6.5395,73000.0
2008-07-02 10:05:00,9.88,9.89,9.84,9.87,90200.0,6.5395,6.5461,6.513,6.5328,90200.0
2008-07-02 10:10:00,9.87,9.94,9.86,9.93,66600.0,6.5328,6.5792,6.5262,6.5726,66600.0
2008-07-02 10:15:00,9.93,9.94,9.9,9.93,83800.0,6.5726,6.5792,6.5527,6.5726,83800.0
2008-07-02 10:20:00,9.93,10.03,9.93,10.02,63600.0,6.5726,6.6387,6.5726,6.6321,63600.0
2008-07-02 10:25:00,10.01,10.02,9.94,9.96,50000.0,6.6255,6.6321,6.5792,6.5924,50000.0
2008-07-02 10:30:00,9.97,9.99,9.96,9.98,54000.0,6.599,6.6123,6.5924,6.6056,54000.0
2008-07-02 10:35:00,9.98,10.03,9.95,9.99,46200.0,6.6056,6.6387,6.5858,6.6123,46200.0
2008-07-02 10:40:00,9.98,9.99,9.98,9.98,30200.0,6.6056,6.6123,6.6056,6.6056,30200.0
2008-07-02 10:45:00,9.99,9.99,9.96,9.96,29800.0,6.6123,6.6123,6.5924,6.5924,29800.0
2008-07-02 10:50:00,9.97,9.97,9.95,9.95,21800.0,6.599,6.599,6.5858,6.5858,21800.0
2008-07-02 10:55:00,9.95,9.96,9.94,9.94,21400.0,6.5858,6.5924,6.5792,6.5792,21400.0
2008-07-02 11:00:00,9.94,9.94,9.88,9.88,32200.0,6.5792,6.5792,6.5395,6.5395,32200.0
2008-07-02 11:05:00,9.89,9.89,9.85,9.85,34600.0,6.5461,6.5461,6.5196,6.5196,34600.0
2008-07-02 11:10:00,9.85,9.86,9.83,9.86,11200.0,6.5196,6.5262,6.5064,6.5262,11200.0
2008-07-02 11:15:00,9.86,9.87,9.84,9.84,27000.0,6.5262,6.5328,6.513,6.513,27000.0
2008-07-02 11:20:00,9.84,9.84,9.81,9.83,13000.0,6.513,6.513,6.4931,6.5064,13000.0
2008-07-02 11:25:00,9.83,9.83,9.77,9.78,11800.0,6.5064,6.5064,6.4666,6.4733,11800.0
2008-07-02 11:30:00,9.78,9.78,9.74,9.74,15400.0,6.4733,6.4733,6.4468,6.4468,15400.0
2008-07-02 11:35:00,9.74,9.75,9.71,9.72,24200.0,6.4468,6.4534,6.4269,6.4336,24200.0
2008-07-02 11:40:00,9.72,9.72,9.7,9.7,22400.0,6.4336,6.4336,6.4203,6.4203,22400.0
2008-07-02 11:45:00,9.7,9.7,9.67,9.67,8800.0,6.4203,6.4203,6.4005,6.4005,8800.0
2008-07-02 11:50:00,9.67,9.67,9.62,9.62,32200.0,6.4005,6.4005,6.3674,6.3674,32200.0
2008-07-02 11:55:00,9.62,9.63,9.6,9.6,21600.0,6.3674,6.374,6.3541,6.3541,21600.0
2008-07-02 12:00:00,9.61,9.63,9.61,9.63,72600.0,6.3607,6.374,6.3607,6.374,72600.0
2008-07-02 12:05:00,9.62,9.63,9.61,9.63,43400.0,6.3674,6.374,6.3607,6.374,43400.0
2008-07-02 12:10:00,9.63,9.63,9.59,9.61,28600.0,6.374,6.374,6.3475,6.3607,28600.0
2008-07-02 12:15:00,9.61,9.62,9.6,9.6,26200.0,6.3607,6.3674,6.3541,6.3541,26200.0
2008-07-02 12:20:00,9.59,9.59,9.58,9.59,15200.0,6.3475,6.3475,6.3409,6.3475,15200.0
2008-07-02 12:25:00,9.58,9.6,9.56,9.59,34200.0,6.3409,6.3541,6.3277,6.3475,34200.0
2008-07-02 12:30:00,9.59,9.6,9.58,9.6,32000.0,6.3475,6.3541,6.3409,6.3541,32000.0
2008-07-02 12:35:00,9.6,9.6,9.6,9.6,14800.0,6.3541,6.3541,6.3541,6.3541,14800.0
2008-07-02 12:40:00,9.6,9.6,9.55,9.55,111000.0,6.3541,6.3541,6.321,6.321,111000.0
2008-07-02 12:45:00,9.56,9.56,9.49,9.5,174400.0,6.3277,6.3277,6.2813,6.2879,174400.0
2008-07-02 12:50:00,9.5,9.55,9.49,9.54,28800.0,6.2879,6.321,6.2813,6.3144,28800.0
2008-07-02 12:55:00,9.54,9.54,9.52,9.54,14600.0,6.3144,6.3144,6.3012,6.3144,14600.0
2008-07-02 13:00:00,9.54,9.54,9.52,9.53,22400.0,6.3144,6.3144,6.3012,6.3078,22400.0
2008-07-02 13:05:00,9.53,9.55,9.53,9.55,32600.0,6.3078,6.321,6.3078,6.321,32600.0
2008-07-02 13:10:00,9.55,9.58,9.55,9.57,29200.0,6.321,6.3409,6.321,6.3343,29200.0
2008-07-02 13:15:00,9.57,9.58,9.56,9.58,17200.0,6.3343,6.3409,6.3277,6.3409,17200.0
2008-07-02 13:20:00,9.57,9.58,9.57,9.58,16800.0,6.3343,6.3409,6.3343,6.3409,16800.0
2008-07-02 13:25:00,9.58,9.6,9.57,9.6,32400.0,6.3409,6.3541,6.3343,6.3541,32400.0
2008-07-02 13:30:00,9.6,9.61,9.59,9.61,20600.0,6.3541,6.3607,6.3475,6.3607,20600.0
2008-07-02 13:35:00,9.61,9.62,9.6,9.61,27200.0,6.3607,6.3674,6.3541,6.3607,27200.0
2008-07-02 13:40:00,9.61,9.63,9.6,9.63,22400.0,6.3607,6.374,6.3541,6.374,22400.0
2008-07-02 13:45:00,9.63,9.63,9.61,9.61,38600.0,6.374,6.374,6.3607,6.3607,38600.0
2008-07-02 13:50:00,9.62,9.63,9.62,9.63,21000.0,6.3674,6.374,6.3674,6.374,21000.0
2008-07-02 13:55:00,9.62,9.63,9.6,9.6,24200.0,6.3674,6.374,6.3541,6.3541,24200.0
2008-07-02 14:00:00,9.61,9.64,9.61,9.63,41400.0,6.3607,6.3806,6.3607,6.374,41400.0
2008-07-02 14:05:00,9.63,9.63,9.57,9.6,38600.0,6.374,6.374,6.3343,6.3541,38600.0
2008-07-02 14:10:00,9.59,9.6,9.58,9.59,40200.0,6.3475,6.3541,6.3409,6.3475,40200.0
2008-07-02 14:15:00,9.6,9.6,9.58,9.59,43400.0,6.3541,6.3541,6.3409,6.3475,43400.0
2008-07-02 14:20:00,9.59,9.59,9.52,9.52,56000.0,6.3475,6.3475,6.3012,6.3012,56000.0
2008-07-02 14:25:00,9.52,9.53,9.45,9.46,82200.0,6.3012,6.3078,6.2548,6.2615,82200.0
2008-07-02 14:30:00,9.46,9.5,9.46,9.49,31800.0,6.2615,6.2879,6.2615,6.2813,31800.0
2008-07-02 14:35:00,9.48,9.49,9.42,9.43,63400.0,6.2747,6.2813,6.235,6.2416,63400.0
2008-07-02 14:40:00,9.43,9.45,9.42,9.45,37400.0,6.2416,6.2548,6.235,6.2548,37400.0
2008-07-02 14:45:00,9.45,9.45,9.43,9.44,38600.0,6.2548,6.2548,6.2416,6.2482,38600.0
2008-07-02 14:50:00,9.44,9.44,9.4,9.4,17400.0,6.2482,6.2482,6.2218,6.2218,17400.0
2008-07-02 14:55:00,9.41,9.41,9.38,9.4,40400.0,6.2284,6.2284,6.2085,6.2218,40400.0
2008-07-02 15:00:00,9.4,9.4,9.38,9.4,67200.0,6.2218,6.2218,6.2085,6.2218,67200.0
2008-07-02 15:05:00,9.4,9.4,9.38,9.38,69600.0,6.2218,6.2218,6.2085,6.2085,69600.0
2008-07-02 15:10:00,9.38,9.38,9.37,9.37,64200.0,6.2085,6.2085,6.2019,6.2019,64200.0
2008-07-02 15:15:00,9.37,9.4,9.35,9.39,87200.0,6.2019,6.2218,6.1887,6.2151,87200.0
2008-07-02 15:20:00,9.38,9.4,9.38,9.39,44800.0,6.2085,6.2218,6.2085,6.2151,44800.0
2008-07-02 15:25:00,9.39,9.39,9.31,9.31,136200.0,6.2151,6.2151,6.1622,6.1622,136200.0
2008-07-02 15:30:00,9.32,9.35,9.31,9.33,159000.0,6.1688,6.1887,6.1622,6.1754,159000.0
2008-07-02 15:35:00,9.33,9.34,9.31,9.31,91000.0,6.1754,6.182,6.1622,6.1622,91000.0
2008-07-02 15:40:00,9.31,9.31,9.24,9.27,142600.0,6.1622,6.1622,6.1158,6.1357,142600.0
2008-07-02 15:45:00,9.27,9.3,9.27,9.29,113200.0,6.1357,6.1556,6.1357,6.1489,113200.0
2008-07-02 15:50:00,9.29,9.29,9.24,9.25,175000.0,6.1489,6.1489,6.1158,6.1225,175000.0
2008-07-02 15:55:00,9.24,9.28,9.24,9.27,159600.0,6.1158,6.1423,6.1158,6.1357,159600.0
2008-07-03 09:30:00,9.27,9.6,9.27,9.52,39400.0,6.1357,6.3541,6.1357,6.3012,39400.0
2008-07-03 09:35:00,9.52,9.57,9.4,9.44,62800.0,6.3012,6.3343,6.2218,6.2482,62800.0
2008-07-03 09:40:00,9.42,9.43,9.36,9.37,33600.0,6.235,6.2416,6.1953,6.2019,33600.0
2008-07-03 09:45:00,9.35,9.38,9.31,9.33,45000.0,6.1887,6.2085,6.1622,6.1754,45000.0
2008-07-03 09:50:00,9.33,9.42,9.32,9.4,89200.0,6.1754,6.235,6.1688,6.2218,89200.0
2008-07-03 09:55:00,9.42,9.43,9.34,9.34,57800.0,6.235,6.2416,6.182,6.182,57800.0
2008-07-03 10:00:00,9.34,9.35,9.28,9.34,101000.0,6.182,6.1887,6.1423,6.182,101000.0
2008-07-03 10:05:00,9.34,9.42,9.34,9.4,44800.0,6.182,6.235,6.182,6.2218,44800.0
2008-07-03 10:10:00,9.4,9.4,9.35,9.4,23600.0,6.2218,6.2218,6.1887,6.2218,23600.0
2008-07-03 10:15:00,9.4,9.51,9.38,9.51,27400.0,6.2218,6.2946,6.2085,6.2946,27400.0
2008-07-03 10:20:00,9.5,9.55,9.47,9.52,30600.0,6.2879,6.321,6.2681,6.3012,30600.0
2008-07-03 10:25:00,9.52,9.53,9.4,9.44,45600.0,6.3012,6.3078,6.2218,6.2482,45600.0
2008-07-03 10:30:00,9.45,9.5,9.43,9.49,58400.0,6.2548,6.2879,6.2416,6.2813,58400.0
2008-07-03 10:35:00,9.49,9.53,9.47,9.53,52400.0,6.2813,6.3078,6.2681,6.3078,52400.0
2008-07-03 10:40:00,9.54,9.54,9.49,9.51,33000.0,6.3144,6.3144,6.2813,6.2946,33000.0
2008-07-03 10:45:00,9.5,9.55,9.47,9.54,27200.0,6.2879,6.321,6.2681,6.3144,27200.0
2008-07-03 10:50:00,9.55,9.63,9.53,9.63,58400.0,6.321,6.374,6.3078,6.374,58400.0
2008-07-03 10:55:00,9.62,9.63,9.56,9.59,61600.0,6.3674,6.374,6.3277,6.3475,61600.0
2008-07-03 11:00:00,9.59,9.63,9.57,9.58,56200.0,6.3475,6.374,6.3343,6.3409,56200.0
2008-07-03 11:05:00,9.58,9.61,9.58,9.61,40800.0,6.3409,6.3607,6.3409,6.3607,40800.0
2008-07-03 11:10:00,9.61,9.63,9.6,9.63,70800.0,6.3607,6.374,6.3541,6.374,70800.0
2008-07-03 11:15:00,9.63,9.63,9.61,9.63,73200.0,6.374,6.374,6.3607,6.374,73200.0
2008-07-03 11:20:00,9.63,9.65,9.61,9.63,117200.0,6.374,6.3872,6.3607,6.374,117200.0
2008-07-03 11:25:00,9.63,9.68,9.63,9.68,33400.0,6.374,6.4071,6.374,6.4071,33400.0
2008-07-03 11:30:00,9.68,9.7,9.62,9.63,46800.0,6.4071,6.4203,6.3674,6.374,46800.0
2008-07-03 11:35:00,9.63,9.71,9.63,9.71,44200.0,6.374,6.4269,6.374,6.4269,44200.0
2008-07-03 11:40:00,9.7,9.74,9.68,9.69,34800.0,6.4203,6.4468,6.4071,6.4137,34800.0
2008-07-03 11:45:00,9.68,9.72,9.68,9.7,19800.0,6.4071,6.4336,6.4071,6.4203,19800.0
2008-07-03 11:50:00,9.7,9.7,9.65,9.65,15200.0,6.4203,6.4203,6.3872,6.3872,15200.0
2008-07-03 11:55:00,9.65,9.66,9.63,9.65,18400.0,6.3872,6.3938,6.374,6.3872,18400.0
2008-07-03 12:00:00,9.65,9.65,9.62,9.63,64600.0,6.3872,6.3872,6.3674,6.374,64600.0
2008-07-03 12:05:00,9.63,9.65,9.62,9.63,34600.0,6.374,6.3872,6.3674,6.374,34600.0
2008-07-03 12:10:00,9.63,9.63,9.59,9.63,52800.0,6.374,6.374,6.3475,6.374,52800.0
2008-07-03 12:15:00,9.63,9.67,9.62,9.66,34800.0,6.374,6.4005,6.3674,6.3938,34800.0
2008-07-03 12:20:00,9.66,9.68,9.65,9.65,32200.0,6.3938,6.4071,6.3872,6.3872,32200.0
2008-07-03 12:25:00,9.65,9.67,9.64,9.66,20200.0,6.3872,6.4005,6.3806,6.3938,20200.0
2008-07-03 12:30:00,9.65,9.65,9.62,9.63,56000.0,6.3872,6.3872,6.3674,6.374,56000.0
2008-07-03 12:35:00,9.63,9.74,9.63,9.71,68400.0,6.374,6.4468,6.374,6.4269,68400.0
2008-07-03 12:40:00,9.7,9.72,9.65,9.71,59400.0,6.4203,6.4336,6.3872,6.4269,59400.0
2008-07-03 12:45:00,9.71,9.78,9.69,9.77,65400.0,6.4269,6.4733,6.4137,6.4666,65400.0
2008-07-03 12:50:00,9.78,9.78,9.73,9.74,84200.0,6.4733,6.4733,6.4402,6.4468,84200.0
2008-07-03 12:55:00,9.74,9.78,9.7,9.7,71800.0,6.4468,6.4733,6.4203,6.4203,71800.0
2008-07-07 09:30:00,9.77,9.86,9.76,9.79,24400.0,6.4666,6.5262,6.46,6.4799,24400.0
2008-07-07 09:35:00,9.79,9.85,9.79,9.85,27400.0,6.4799,6.5196,6.4799,6.5196,27400.0
2008-07-07 09:40:00,9.86,9.87,9.76,9.77,28400.0,6.5262,6.5328,6.46,6.4666,28400.0
2008-07-07 09:45:00,9.76,9.84,9.76,9.83,30800.0,6.46,6.513,6.46,6.5064,30800.0
2008-07-07 09:50:00,9.83,9.85,9.82,9.84,36800.0,6.5064,6.5196,6.4997,6.513,36800.0
2008-07-07 09:55:00,9.84,9.88,9.81,9.87,70000.0,6.513,6.5395,6.4931,6.5328,70000.0
2008-07-07 10:00:00,9.86,9.87,9.83,9.83,22800.0,6.5262,6.5328,6.5064,6.5064,22800.0
2008-07-07 10:05:00,9.83,9.84,9.77,9.77,18600.0,6.5064,6.513,6.4666,6.4666,18600.0
2008-07-07 10:10:00,9.76,9.78,9.74,9.75,36800.0,6.46,6.4733,6.4468,6.4534,36800.0
2008-07-07 10:15:00,9.75,9.76,9.74,9.75,40400.0,6.4534,6.46,6.4468,6.4534,40400.0
2008-07-07 10:20:00,9.76,9.76,9.74,9.75,26600.0,6.46,6.46,6.4468,6.4534,26600.0
2008-07-07 10:25:00,9.76,9.77,9.72,9.72,20800.0,6.46,6.4666,6.4336,6.4336,20800.0
2008-07-07 10:30:00,9.72,9.73,9.7,9.72,24600.0,6.4336,6.4402,6.4203,6.4336,24600.0
2008-07-07 10:35:00,9.72,9.76,9.71,9.74,22800.0,6.4336,6.46,6.4269,6.4468,22800.0
2008-07-07 10:40:00,9.74,9.75,9.7,9.71,16400.0,6.4468,6.4534,6.4203,6.4269,16400.0
2008-07-07 10:45:00,9.72,9.72,9.7,9.7,11000.0,6.4336,6.4336,6.4203,6.4203,11000.0
2008-07-07 10:50:00,9.7,9.71,9.67,9.68,12800.0,6.4203,6.4269,6.4005,6.4071,12800.0
2008-07-07 10:55:00,9.68,9.68,9.67,9.68,9200.0,6.4071,6.4071,6.4005,6.4071,9200.0
2008-07-07 11:00:00,9.68,9.68,9.65,9.66,12600.0,6.4071,6.4071,6.3872,6.3938,12600.0
2008-07-07 11:05:00,9.65,9.65,9.6,9.6,23200.0,6.3872,6.3872,6.3541,6.3541,23200.0
2008-07-07 11:10:00,9.61,9.62,9.6,9.61,15600.0,6.3607,6.3674,6.3541,6.3607,15600.0
2008-07-07 11:15:00,9.62,9.65,9.61,9.65,23000.0,6.3674,6.3872,6.3607,6.3872,23000.0
2008-07-07 11:20:00,9.67,9.68,9.65,9.66,22000.0,6.4005,6.4071,6.3872,6.3938,22000.0
2008-07-07 11:25:00,9.67,9.68,9.67,9.67,7000.0,6.4005,6.4071,6.4005,6.4005,7000.0
2008-07-07 11:30:00,9.68,9.69,9.63,9.63,14000.0,6.4071,6.4137,6.374,6.374,14000.0
2008-07-07 11:35:00,9.63,9.65,9.62,9.64,19400.0,6.374,6.3872,6.3674,6.3806,19400.0
2008-07-07 11:40:00,9.65,9.65,9.58,9.58,17000.0,6.3872,6.3872,6.3409,6.3409,17000.0
2008-07-07 11:45:00,9.58,9.61,9.58,9.6,21800.0,6.3409,6.3607,6.3409,6.3541,21800.0
2008-07-07 11:50:00,9.6,9.61,9.58,9.6,25200.0,6.3541,6.3607,6.3409,6.3541,25200.0
2008-07-07 11:55:00,9.6,9.62,9.58,9.6,16800.0,6.3541,6.3674,6.3409,6.3541,16800.0
2008-07-07 12:00:00,9.6,9.62,9.6,9.61,8000.0,6.3541,6.3674,6.3541,6.3607,8000.0
2008-07-07 12:05:00,9.61,9.62,9.59,9.59,19600.0,6.3607,6.3674,6.3475,6.3475,19600.0
2008-07-07 12:10:00,9.59,9.61,9.55,9.55,26600.0,6.3475,6.3607,6.321,6.321,26600.0
2008-07-07 12:15:00,9.55,9.55,9.53,9.53,33000.0,6.321,6.321,6.3078,6.3078,33000.0
2008-07-07 12:20:00,9.53,9.54,9.51,9.54,55800.0,6.3078,6.3144,6.2946,6.3144,55800.0
2008-07-07 12:25:00,9.54,9.56,9.54,9.54,42200.0,6.3144,6.3277,6.3144,6.3144,42200.0
2008-07-07 12:30:00,9.54,9.58,9.54,9.58,51600.0,6.3144,6.3409,6.3144,6.3409,51600.0
2008-07-07 12:35:00,9.58,9.58,9.55,9.56,23800.0,6.3409,6.3409,6.321,6.3277,23800.0
2008-07-07 12:40:00,9.56,9.59,9.56,9.56,21800.0,6.3277,6.3475,6.3277,6.3277,21800.0
2008-07-07 12:45:00,9.56,9.59,9.55,9.58,29400.0,6.3277,6.3475,6.321,6.3409,29400.0
2008-07-07 12:50:00,9.58,9.62,9.58,9.59,42600.0,6.3409,6.3674,6.3409,6.3475,42600.0
2008-07-07 12:55:00,9.59,9.59,9.54,9.56,34800.0,6.3475,6.3475,6.3144,6.3277,34800.0
2008-07-07 13:00:00,9.56,9.56,9.54,9.56,63000.0,6.3277,6.3277,6.3144,6.3277,63000.0
2008-07-07 13:05:00,9.56,9.62,9.56,9.59,36400.0,6.3277,6.3674,6.3277,6.3475,36400.0
2008-07-07 13:10:00,9.6,9.61,9.58,9.59,25800.0,6.3541,6.3607,6.3409,6.3475,25800.0
2008-07-07 13:15:00,9.59,9.6,9.56,9.59,17400.0,6.3475,6.3541,6.3277,6.3475,17400.0
2008-07-07 13:20:00,9.59,9.62,9.56,9.61,25600.0,6.3475,6.3674,6.3277,6.3607,25600.0
2008-07-07 13:25:00,9.61,9.62,9.58,9.59,20600.0,6.3607,6.3674,6.3409,6.3475,20600.0
2008-07-07 13:30:00,9.59,9.6,9.56,9.6,18800.0,6.3475,6.3541,6.3277,6.3541,18800.0
2008-07-07 13:35:00,9.61,9.61,9.54,9.58,32000.0,6.3607,6.3607,6.3144,6.3409,32000.0
2008-07-07 13:40:00,9.58,9.59,9.56,9.58,16600.0,6.3409,6.3475,6.3277,6.3409,16600.0
2008-07-07 13:45:00,9.58,9.6,9.57,9.59,24400.0,6.3409,6.3541,6.3343,6.3475,24400.0
2008-07-07 13:50:00,9.6,9.6,9.54,9.56,25600.0,6.3541,6.3541,6.3144,6.3277,25600.0
2008-07-07 13:55:00,9.56,9.58,9.55,9.56,21400.0,6.3277,6.3409,6.321,6.3277,21400.0
2008-07-07 14:00:00,9.56,9.59,9.55,9.59,33000.0,6.3277,6.3475,6.321,6.3475,33000.0
2008-07-07 14:05:00,9.59,9.59,9.54,9.54,78200.0,6.3475,6.3475,6.3144,6.3144,78200.0
2008-07-07 14:10:00,9.55,9.59,9.52,9.58,44600.0,6.321,6.3475,6.3012,6.3409,44600.0
2008-07-07 14:15:00,9.58,9.61,9.57,9.59,27000.0,6.3409,6.3607,6.3343,6.3475,27000.0
2008-07-07 14:20:00,9.6,9.63,9.59,9.6,31600.0,6.3541,6.374,6.3475,6.3541,31600.0
2008-07-07 14:25:00,9.6,9.6,9.58,9.59,47400.0,6.3541,6.3541,6.3409,6.3475,47400.0
2008-07-07 14:30:00,9.59,9.6,9.58,9.6,42800.0,6.3475,6.3541,6.3409,6.3541,42800.0
2008-07-07 14:35:00,9.6,9.61,9.59,9.59,77600.0,6.3541,6.3607,6.3475,6.3475,77600.0
2008-07-07 14:40:00,9.59,9.59,9.55,9.56,33800.0,6.3475,6.3475,6.321,6.3277,33800.0
2008-07-07 14:45:00,9.56,9.58,9.56,9.58,36600.0,6.3277,6.3409,6.3277,6.3409,36600.0
2008-07-07 14:50:00,9.57,9.6,9.56,9.56,63600.0,6.3343,6.3541,6.3277,6.3277,63600.0
2008-07-07 14:55:00,9.56,9.63,9.56,9.62,89400.0,6.3277,6.374,6.3277,6.3674,89400.0
2008-07-07 15:00:00,9.63,9.68,9.62,9.67,100800.0,6.374,6.4071,6.3674,6.4005,100800.0
2008-07-07 15:05:00,9.67,9.7,9.67,9.7,115200.0,6.4005,6.4203,6.4005,6.4203,115200.0
2008-07-07 15:10:00,9.7,9.77,9.7,9.72,77000.0,6.4203,6.4666,6.4203,6.4336,77000.0
2008-07-07 15:15:00,9.72,9.75,9.71,9.74,59600.0,6.4336,6.4534,6.4269,6.4468,59600.0
2008-07-07 15:20:00,9.73,9.74,9.7,9.72,57800.0,6.4402,6.4468,6.4203,6.4336,57800.0
2008-07-07 15:25:00,9.72,9.78,9.71,9.77,61400.0,6.4336,6.4733,6.4269,6.4666,61400.0
2008-07-07 15:30:00,9.77,9.81,9.76,9.81,78000.0,6.4666,6.4931,6.46,6.4931,78000.0
2008-07-07 15:35:00,9.81,9.83,9.8,9.83,97400.0,6.4931,6.5064,6.4865,6.5064,97400.0
2008-07-07 15:40:00,9.83,9.85,9.77,9.78,99000.0,6.5064,6.5196,6.4666,6.4733,99000.0
2008-07-07 15:45:00,9.78,9.81,9.77,9.81,115400.0,6.4733,6.4931,6.4666,6.4931,115400.0
2008-07-07 15:50:00,9.8,9.81,9.71,9.71,92000.0,6.4865,6.4931,6.4269,6.4269,92000.0
2008-07-07 15:55:00,9.72,9.76,9.72,9.74,126600.0,6.4336,6.46,6.4336,6.4468,126600.0
2008-07-08 09:30:00,9.74,9.76,9.74,9.76,12800.0,6.4468,6.46,6.4468,6.46,12800.0
2008-07-08 09:35:00,9.74,9.74,9.68,9.7,26600.0,6.4468,6.4468,6.4071,6.4203,26600.0
2008-07-08 09:40:00,9.72,9.8,9.7,9.76,44200.0,6.4336,6.4865,6.4203,6.46,44200.0
2008-07-08 09:45:00,9.75,9.75,9.62,9.67,21800.0,6.4534,6.4534,6.3674,6.4005,21800.0
2008-07-08 09:50:00,9.64,9.69,9.63,9.68,27000.0,6.3806,6.4137,6.374,6.4071,27000.0
2008-07-08 09:55:00,9.68,9.68,9.65,9.65,15000.0,6.4071,6.4071,6.3872,6.3872,15000.0
2008-07-08 10:00:00,9.65,9.66,9.6,9.63,43000.0,6.3872,6.3938,6.3541,6.374,43000.0
2008-07-08 10:05:00,9.64,9.7,9.63,9.7,47400.0,6.3806,6.4203,6.374,6.4203,47400.0
2008-07-08 10:10:00,9.7,9.71,9.65,9.65,59400.0,6.4203,6.4269,6.3872,6.3872,59400.0
2008-07-08 10:15:00,9.66,9.72,9.63,9.68,77400.0,6.3938,6.4336,6.374,6.4071,77400.0
2008-07-08 10:20:00,9.67,9.69,9.66,9.68,30800.0,6.4005,6.4137,6.3938,6.4071,30800.0
2008-07-08 10:25:00,9.68,9.69,9.65,9.69,44000.0,6.4071,6.4137,6.3872,6.4137,44000.0
2008-07-08 10:30:00,9.69,9.7,9.65,9.65,22000.0,6.4137,6.4203,6.3872,6.3872,22000.0
2008-07-08 10:35:00,9.65,9.66,9.57,9.59,18800.0,6.3872,6.3938,6.3343,6.3475,18800.0
2008-07-08 10:40:00,9.58,9.58,9.54,9.54,23800.0,6.3409,6.3409,6.3144,6.3144,23800.0
2008-07-08 10:45:00,9.55,9.57,9.53,9.57,32800.0,6.321,6.3343,6.3078,6.3343,32800.0
2008-07-08 10:50:00,9.57,9.57,9.55,9.55,24000.0,6.3343,6.3343,6.321,6.321,24000.0
2008-07-08 10:55:00,9.55,9.61,9.54,9.6,51400.0,6.321,6.3607,6.3144,6.3541,51400.0
2008-07-08 11:00:00,9.6,9.61,9.58,9.59,42200.0,6.3541,6.3607,6.3409,6.3475,42200.0
2008-07-08 11:05:00,9.59,9.62,9.55,9.62,70800.0,6.3475,6.3674,6.321,6.3674,70800.0
2008-07-08 11:10:00,9.63,9.68,9.63,9.68,36200.0,6.374,6.4071,6.374,6.4071,36200.0
2008-07-08 11:15:00,9.68,9.71,9.65,9.7,40800.0,6.4071,6.4269,6.3872,6.4203,40800.0
2008-07-08 11:20:00,9.69,9.7,9.68,9.69,19400.0,6.4137,6.4203,6.4071,6.4137,19400.0
2008-07-08 11:25:00,9.69,9.69,9.66,9.68,22800.0,6.4137,6.4137,6.3938,6.4071,22800.0
2008-07-08 11:30:00,9.68,9.68,9.65,9.67,17800.0,6.4071,6.4071,6.3872,6.4005,17800.0
2008-07-08 11:35:00,9.67,9.67,9.65,9.65,12000.0,6.4005,6.4005,6.3872,6.3872,12000.0
2008-07-08 11:40:00,9.65,9.65,9.6,9.61,35400.0,6.3872,6.3872,6.3541,6.3607,35400.0
2008-07-08 11:45:00,9.61,9.62,9.6,9.62,12600.0,6.3607,6.3674,6.3541,6.3674,12600.0
2008-07-08 11:50:00,9.62,9.65,9.62,9.63,27800.0,6.3674,6.3872,6.3674,6.374,27800.0
2008-07-08 11:55:00,9.63,9.65,9.62,9.65,19600.0,6.374,6.3872,6.3674,6.3872,19600.0
2008-07-08 12:00:00,9.65,9.65,9.61,9.65,27600.0,6.3872,6.3872,6.3607,6.3872,27600.0
2008-07-08 12:05:00,9.65,9.69,9.65,9.65,25200.0,6.3872,6.4137,6.3872,6.3872,25200.0
2008-07-08 12:10:00,9.65,9.67,9.65,9.65,22600.0,6.3872,6.4005,6.3872,6.3872,22600.0
2008-07-08 12:15:00,9.65,9.7,9.65,9.69,27800.0,6.3872,6.4203,6.3872,6.4137,27800.0
2008-07-08 12:20:00,9.68,9.72,9.67,9.72,21600.0,6.4071,6.4336,6.4005,6.4336,21600.0
2008-07-08 12:25:00,9.71,9.72,9.7,9.7,7600.0,6.4269,6.4336,6.4203,6.4203,7600.0
2008-07-08 12:30:00,9.71,9.76,9.69,9.76,46200.0,6.4269,6.46,6.4137,6.46,46200.0
2008-07-08 12:35:00,9.74,9.75,9.74,9.74,12600.0,6.4468,6.4534,6.4468,6.4468,12600.0
2008-07-08 12:40:00,9.74,9.74,9.73,9.73,24200.0,6.4468,6.4468,6.4402,6.4402,24200.0
2008-07-08 12:45:00,9.73,9.74,9.71,9.71,54400.0,6.4402,6.4468,6.4269,6.4269,54400.0
2008-07-08 12:50:00,9.71,9.72,9.7,9.72,22800.0,6.4269,6.4336,6.4203,6.4336,22800.0
2008-07-08 12:55:00,9.72,9.72,9.72,9.72,2800.0,6.4336,6.4336,6.4336,6.4336,2800.0
2008-07-08 13:00:00,9.72,9.74,9.7,9.73,11400.0,6.4336,6.4468,6.4203,6.4402,11400.0
2008-07-08 13:05:00,9.74,9.76,9.74,9.76,15800.0,6.4468,6.46,6.4468,6.46,15800.0
2008-07-08 13:10:00,9.74,9.75,9.72,9.74,9200.0,6.4468,6.4534,6.4336,6.4468,9200.0
2008-07-08 13:15:00,9.73,9.73,9.68,9.69,13000.0,6.4402,6.4402,6.4071,6.4137,13000.0
2008-07-08 13:20:00,9.68,9.69,9.64,9.65,9600.0,6.4071,6.4137,6.3806,6.3872,9600.0
2008-07-08 13:25:00,9.65,9.7,9.65,9.68,14400.0,6.3872,6.4203,6.3872,6.4071,14400.0
2008-07-08 13:30:00,9.68,9.68,9.65,9.67,26400.0,6.4071,6.4071,6.3872,6.4005,26400.0
2008-07-08 13:35:00,9.66,9.67,9.62,9.62,25800.0,6.3938,6.4005,6.3674,6.3674,25800.0
2008-07-08 13:40:00,9.62,9.67,9.62,9.65,21800.0,6.3674,6.4005,6.3674,6.3872,21800.0
2008-07-08 13:45:00,9.65,9.68,9.65,9.65,15400.0,6.3872,6.4071,6.3872,6.3872,15400.0
2008-07-08 13:50:00,9.65,9.66,9.63,9.65,12400.0,6.3872,6.3938,6.374,6.3872,12400.0
2008-07-08 13:55:00,9.65,9.66,9.63,9.65,9600.0,6.3872,6.3938,6.374,6.3872,9600.0
2008-07-08 14:00:00,9.64,9.66,9.63,9.66,9000.0,6.3806,6.3938,6.374,6.3938,9000.0
2008-07-08 14:05:00,9.66,9.7,9.65,9.69,16400.0,6.3938,6.4203,6.3872,6.4137,16400.0
2008-07-08 14:10:00,9.69,9.72,9.68,9.68,12400.0,6.4137,6.4336,6.4071,6.4071,12400.0
2008-07-08 14:15:00,9.68,9.7,9.68,9.7,6800.0,6.4071,6.4203,6.4071,6.4203,6800.0
2008-07-08 14:20:00,9.71,9.72,9.7,9.71,17000.0,6.4269,6.4336,6.4203,6.4269,17000.0
2008-07-08 14:25:00,9.7,9.78,9.69,9.77,31600.0,6.4203,6.4733,6.4137,6.4666,31600.0
2008-07-08 14:30:00,9.77,9.78,9.72,9.76,24000.0,6.4666,6.4733,6.4336,6.46,24000.0
2008-07-08 14:35:00,9.75,9.81,9.74,9.8,27800.0,6.4534,6.4931,6.4468,6.4865,27800.0
2008-07-08 14:40:00,9.8,9.86,9.8,9.86,40600.0,6.4865,6.5262,6.4865,6.5262,40600.0
2008-07-08 14:45:00,9.85,9.9,9.85,9.86,38000.0,6.5196,6.5527,6.5196,6.5262,38000.0
2008-07-08 14:50:00,9.86,9.93,9.86,9.92,43000.0,6.5262,6.5726,6.5262,6.5659,43000.0
2008-07-08 14:55:00,9.92,9.96,9.89,9.96,36000.0,6.5659,6.5924,6.5461,6.5924,36000.0
2008-07-08 15:00:00,9.96,9.97,9.93,9.96,28600.0,6.5924,6.599,6.5726,6.5924,28600.0
2008-07-08 15:05:00,9.96,10.01,9.95,10.0,53400.0,6.5924,6.6255,6.5858,6.6189,53400.0
2008-07-08 15:10:00,10.0,10.04,9.99,10.03,62200.0,6.6189,6.6454,6.6123,6.6387,62200.0
2008-07-08 15:15:00,10.03,10.06,10.02,10.05,58800.0,6.6387,6.6586,6.6321,6.652,58800.0
2008-07-08 15:20:00,10.05,10.07,10.03,10.06,112600.0,6.652,6.6652,6.6387,6.6586,112600.0
2008-07-08 15:25:00,10.05,10.1,10.05,10.09,65800.0,6.652,6.6851,6.652,6.6785,65800.0
2008-07-08 15:30:00,10.09,10.11,10.08,10.09,56200.0,6.6785,6.6917,6.6718,6.6785,56200.0
2008-07-08 15:35:00,10.09,10.1,10.06,10.08,61400.0,6.6785,6.6851,6.6586,6.6718,61400.0
2008-07-08 15:40:00,10.08,10.12,10.07,10.11,61200.0,6.6718,6.6983,6.6652,6.6917,61200.0
2008-07-08 15:45:00,10.1,10.13,10.1,10.11,83800.0,6.6851,6.7049,6.6851,6.6917,83800.0
2008-07-08 15:50:00,10.11,10.15,10.11,10.13,96200.0,6.6917,6.7182,6.6917,6.7049,96200.0
2008-07-08 15:55:00,10.13,10.18,10.13,10.16,104400.0,6.7049,6.738,6.7049,6.7248,104400.0
2008-07-09 09:30:00,10.21,10.21,10.2,10.2,4600.0,6.7579,6.7579,6.7513,6.7513,4600.0
2008-07-09 09:35:00,10.24,10.24,10.07,10.08,10000.0,6.7777,6.7777,6.6652,6.6718,10000.0
2008-07-09 09:40:00,10.06,10.11,10.03,10.1,23400.0,6.6586,6.6917,6.6387,6.6851,23400.0
2008-07-09 09:45:00,10.11,10.17,10.03,10.05,27800.0,6.6917,6.7314,6.6387,6.652,27800.0
2008-07-09 09:50:00,10.04,10.06,9.99,9.99,32400.0,6.6454,6.6586,6.6123,6.6123,32400.0
2008-07-09 09:55:00,9.99,10.08,9.99,10.06,15200.0,6.6123,6.6718,6.6123,6.6586,15200.0
2008-07-09 10:00:00,10.09,10.1,10.03,10.05,30200.0,6.6785,6.6851,6.6387,6.652,30200.0
2008-07-09 10:05:00,10.05,10.08,10.04,10.06,25000.0,6.652,6.6718,6.6454,6.6586,25000.0
2008-07-09 10:10:00,10.08,10.1,10.03,10.06,32800.0,6.6718,6.6851,6.6387,6.6586,32800.0
2008-07-09 10:15:00,10.05,10.11,10.04,10.1,28800.0,6.652,6.6917,6.6454,6.6851,28800.0
2008-07-09 10:20:00,10.11,10.15,10.08,10.12,43000.0,6.6917,6.7182,6.6718,6.6983,43000.0
2008-07-09 10:25:00,10.13,10.2,10.13,10.18,43200.0,6.7049,6.7513,6.7049,6.738,43200.0
2008-07-09 10:30:00,10.18,10.19,10.15,10.16,43600.0,6.738,6.7446,6.7182,6.7248,43600.0
2008-07-09 10:35:00,10.17,10.17,10.1,10.1,41000.0,6.7314,6.7314,6.6851,6.6851,41000.0
2008-07-09 10:40:00,10.11,10.13,10.06,10.06,27800.0,6.6917,6.7049,6.6586,6.6586,27800.0
2008-07-09 10:45:00,10.06,10.1,10.05,10.08,31600.0,6.6586,6.6851,6.652,6.6718,31600.0
2008-07-09 10:50:00,10.08,10.12,10.08,10.1,29200.0,6.6718,6.6983,6.6718,6.6851,29200.0
2008-07-09 10:55:00,10.1,10.15,10.1,10.13,18800.0,6.6851,6.7182,6.6851,6.7049,18800.0
2008-07-09 11:00:00,10.13,10.15,10.1,10.13,44600.0,6.7049,6.7182,6.6851,6.7049,44600.0
2008-07-09 11:05:00,10.13,10.13,10.1,10.1,15200.0,6.7049,6.7049,6.6851,6.6851,15200.0
2008-07-09 11:10:00,10.1,10.11,10.07,10.09,35000.0,6.6851,6.6917,6.6652,6.6785,35000.0
2008-07-09 11:15:00,10.08,10.12,10.06,10.1,21600.0,6.6718,6.6983,6.6586,6.6851,21600.0
2008-07-09 11:20:00,10.12,10.15,10.12,10.15,10800.0,6.6983,6.7182,6.6983,6.7182,10800.0
2008-07-09 11:25:00,10.15,10.2,10.15,10.2,11800.0,6.7182,6.7513,6.7182,6.7513,11800.0
2008-07-09 11:30:00,10.2,10.22,10.2,10.2,17800.0,6.7513,6.7645,6.7513,6.7513,17800.0
2008-07-09 11:35:00,10.2,10.2,10.15,10.18,13000.0,6.7513,6.7513,6.7182,6.738,13000.0
2008-07-09 11:40:00,10.19,10.23,10.19,10.21,15400.0,6.7446,6.7711,6.7446,6.7579,15400.0
2008-07-09 11:45:00,10.21,10.22,10.17,10.19,14200.0,6.7579,6.7645,6.7314,6.7446,14200.0
2008-07-09 11:50:00,10.2,10.2,10.12,10.15,23000.0,6.7513,6.7513,6.6983,6.7182,23000.0
2008-07-09 11:55:00,10.15,10.18,10.15,10.17,10200.0,6.7182,6.738,6.7182,6.7314,10200.0
2008-07-09 12:00:00,10.18,10.19,10.15,10.16,8600.0,6.738,6.7446,6.7182,6.7248,8600.0
2008-07-09 12:05:00,10.15,10.16,10.09,10.12,34000.0,6.7182,6.7248,6.6785,6.6983,34000.0
2008-07-09 12:10:00,10.11,10.11,10.09,10.1,29600.0,6.6917,6.6917,6.6785,6.6851,29600.0
2008-07-09 12:15:00,10.1,10.11,10.08,10.1,31400.0,6.6851,6.6917,6.6718,6.6851,31400.0
2008-07-09 12:20:00,10.1,10.13,10.09,10.12,50000.0,6.6851,6.7049,6.6785,6.6983,50000.0
2008-07-09 12:25:00,10.12,10.12,10.08,10.09,18200.0,6.6983,6.6983,6.6718,6.6785,18200.0
2008-07-09 12:30:00,10.09,10.11,10.08,10.11,17400.0,6.6785,6.6917,6.6718,6.6917,17400.0
2008-07-09 12:35:00,10.1,10.1,10.01,10.06,54600.0,6.6851,6.6851,6.6255,6.6586,54600.0
2008-07-09 12:40:00,10.03,10.05,9.99,10.01,33600.0,6.6387,6.652,6.6123,6.6255,33600.0
2008-07-09 12:45:00,10.01,10.02,9.98,9.98,96200.0,6.6255,6.6321,6.6056,6.6056,96200.0
2008-07-09 12:50:00,9.99,10.0,9.98,9.99,35600.0,6.6123,6.6189,6.6056,6.6123,35600.0
2008-07-09 12:55:00,9.99,10.01,9.99,10.0,33600.0,6.6123,6.6255,6.6123,6.6189,33600.0
2008-07-09 13:00:00,9.99,10.0,9.96,9.97,18400.0,6.6123,6.6189,6.5924,6.599,18400.0
2008-07-09 13:05:00,9.96,9.96,9.93,9.93,13800.0,6.5924,6.5924,6.5726,6.5726,13800.0
2008-07-09 13:10:00,9.94,9.96,9.93,9.94,17000.0,6.5792,6.5924,6.5726,6.5792,17000.0
2008-07-09 13:15:00,9.94,9.95,9.93,9.95,7600.0,6.5792,6.5858,6.5726,6.5858,7600.0
2008-07-09 13:20:00,9.96,9.97,9.95,9.95,8000.0,6.5924,6.599,6.5858,6.5858,8000.0
2008-07-09 13:25:00,9.95,9.97,9.94,9.97,7600.0,6.5858,6.599,6.5792,6.599,7600.0
2008-07-09 13:30:00,9.97,10.0,9.97,10.0,4400.0,6.599,6.6189,6.599,6.6189,4400.0
2008-07-09 13:35:00,10.0,10.02,9.98,9.99,27800.0,6.6189,6.6321,6.6056,6.6123,27800.0
2008-07-09 13:40:00,9.99,10.03,9.99,10.03,17000.0,6.6123,6.6387,6.6123,6.6387,17000.0
2008-07-09 13:45:00,10.02,10.02,9.99,10.01,29800.0,6.6321,6.6321,6.6123,6.6255,29800.0
2008-07-09 13:50:00,10.02,10.02,9.97,9.98,9000.0,6.6321,6.6321,6.599,6.6056,9000.0
2008-07-09 13:55:00,9.98,10.02,9.98,10.02,9600.0,6.6056,6.6321,6.6056,6.6321,9600.0
2008-07-09 14:00:00,10.01,10.01,9.97,9.99,16600.0,6.6255,6.6255,6.599,6.6123,16600.0
2008-07-09 14:05:00,9.99,10.03,9.97,10.0,33800.0,6.6123,6.6387,6.599,6.6189,33800.0
2008-07-09 14:10:00,10.01,10.03,10.01,10.01,14600.0,6.6255,6.6387,6.6255,6.6255,14600.0
2008-07-09 14:15:00,10.01,10.04,9.99,9.99,21400.0,6.6255,6.6454,6.6123,6.6123,21400.0
2008-07-09 14:20:00,9.99,10.02,9.97,10.0,39000.0,6.6123,6.6321,6.599,6.6189,39000.0
2008-07-09 14:25:00,10.0,10.0,9.96,9.97,12800.0,6.6189,6.6189,6.5924,6.599,12800.0
2008-07-09 14:30:00,9.98,10.02,9.97,9.97,13800.0,6.6056,6.6321,6.599,6.599,13800.0
2008-07-09 14:35:00,9.98,9.99,9.93,9.97,32400.0,6.6056,6.6123,6.5726,6.599,32400.0
2008-07-09 14:40:00,9.97,10.02,9.97,9.99,47800.0,6.599,6.6321,6.599,6.6123,47800.0
2008-07-09 14:45:00,9.97,9.99,9.97,9.97,15400.0,6.599,6.6123,6.599,6.599,15400.0
2008-07-09 14:50:00,9.97,9.97,9.89,9.91,18000.0,6.599,6.599,6.5461,6.5593,18000.0
2008-07-09 14:55:00,9.91,9.91,9.88,9.88,27200.0,6.5593,6.5593,6.5395,6.5395,27200.0
2008-07-09 15:00:00,9.88,9.88,9.85,9.87,28000.0,6.5395,6.5395,6.5196,6.5328,28000.0
2008-07-09 15:05:00,9.87,9.88,9.83,9.83,31400.0,6.5328,6.5395,6.5064,6.5064,31400.0
2008-07-09 15:10:00,9.84,9.86,9.8,9.8,45600.0,6.513,6.5262,6.4865,6.4865,45600.0
2008-07-09 15:15:00,9.81,9.84,9.8,9.81,26000.0,6.4931,6.513,6.4865,6.4931,26000.0
2008-07-09 15:20:00,9.81,9.83,9.8,9.82,33600.0,6.4931,6.5064,6.4865,6.4997,33600.0
2008-07-09 15:25:00,9.81,9.85,9.8,9.83,20000.0,6.4931,6.5196,6.4865,6.5064,20000.0
2008-07-09 15:30:00,9.83,9.84,9.8,9.81,26400.0,6.5064,6.513,6.4865,6.4931,26400.0
2008-07-09 15:35:00,9.81,9.82,9.78,9.79,36800.0,6.4931,6.4997,6.4733,6.4799,36800.0
2008-07-09 15:40:00,9.78,9.79,9.7,9.7,47600.0,6.4733,6.4799,6.4203,6.4203,47600.0
2008-07-09 15:45:00,9.71,9.74,9.69,9.7,58600.0,6.4269,6.4468,6.4137,6.4203,58600.0
2008-07-09 15:50:00,9.7,9.78,9.7,9.76,68600.0,6.4203,6.4733,6.4203,6.46,68600.0
2008-07-09 15:55:00,9.76,9.78,9.72,9.75,114200.0,6.46,6.4733,6.4336,6.4534,114200.0
2008-07-10 09:30:00,9.78,9.8,9.75,9.76,9000.0,6.4733,6.4865,6.4534,6.46,9000.0
2008-07-10 09:35:00,9.71,9.77,9.7,9.71,12600.0,6.4269,6.4666,6.4203,6.4269,12600.0
2008-07-10 09:40:00,9.69,9.73,9.65,9.68,83000.0,6.4137,6.4402,6.3872,6.4071,83000.0
2008-07-10 09:45:00,9.69,9.7,9.63,9.68,77600.0,6.4137,6.4203,6.374,6.4071,77600.0
2008-07-10 09:50:00,9.68,9.7,9.64,9.65,72000.0,6.4071,6.4203,6.3806,6.3872,72000.0
2008-07-10 09:55:00,9.64,9.65,9.63,9.63,49200.0,6.3806,6.3872,6.374,6.374,49200.0
2008-07-10 10:00:00,9.63,9.65,9.6,9.64,95800.0,6.374,6.3872,6.3541,6.3806,95800.0
2008-07-10 10:05:00,9.63,9.72,9.6,9.72,60200.0,6.374,6.4336,6.3541,6.4336,60200.0
2008-07-10 10:10:00,9.72,9.75,9.65,9.66,60200.0,6.4336,6.4534,6.3872,6.3938,60200.0
2008-07-10 10:15:00,9.66,9.66,9.6,9.6,39800.0,6.3938,6.3938,6.3541,6.3541,39800.0
2008-07-10 10:20:00,9.6,9.61,9.53,9.53,90600.0,6.3541,6.3607,6.3078,6.3078,90600.0
2008-07-10 10:25:00,9.52,9.52,9.45,9.49,82800.0,6.3012,6.3012,6.2548,6.2813,82800.0
2008-07-10 10:30:00,9.49,9.5,9.46,9.48,48200.0,6.2813,6.2879,6.2615,6.2747,48200.0
2008-07-10 10:35:00,9.49,9.49,9.42,9.43,39400.0,6.2813,6.2813,6.235,6.2416,39400.0
2008-07-10 10:40:00,9.43,9.44,9.43,9.44,47800.0,6.2416,6.2482,6.2416,6.2482,47800.0
2008-07-10 10:45:00,9.44,9.49,9.44,9.46,40200.0,6.2482,6.2813,6.2482,6.2615,40200.0
2008-07-10 10:50:00,9.46,9.47,9.45,9.47,24800.0,6.2615,6.2681,6.2548,6.2681,24800.0
2008-07-10 10:55:00,9.47,9.5,9.47,9.48,28200.0,6.2681,6.2879,6.2681,6.2747,28200.0
2008-07-10 11:00:00,9.47,9.54,9.45,9.52,29200.0,6.2681,6.3144,6.2548,6.3012,29200.0
2008-07-10 11:05:00,9.54,9.54,9.45,9.49,43000.0,6.3144,6.3144,6.2548,6.2813,43000.0
2008-07-10 11:10:00,9.5,9.53,9.46,9.5,64000.0,6.2879,6.3078,6.2615,6.2879,64000.0
2008-07-10 11:15:00,9.51,9.51,9.45,9.46,26600.0,6.2946,6.2946,6.2548,6.2615,26600.0
2008-07-10 11:20:00,9.46,9.51,9.45,9.51,29200.0,6.2615,6.2946,6.2548,6.2946,29200.0
2008-07-10 11:25:00,9.49,9.53,9.49,9.52,9600.0,6.2813,6.3078,6.2813,6.3012,9600.0
2008-07-10 11:30:00,9.51,9.58,9.51,9.54,39000.0,6.2946,6.3409,6.2946,6.3144,39000.0
2008-07-10 11:35:00,9.55,9.62,9.54,9.57,29200.0,6.321,6.3674,6.3144,6.3343,29200.0
2008-07-10 11:40:00,9.59,9.59,9.53,9.53,16000.0,6.3475,6.3475,6.3078,6.3078,16000.0
2008-07-10 11:45:00,9.52,9.54,9.52,9.52,13200.0,6.3012,6.3144,6.3012,6.3012,13200.0
2008-07-10 11:50:00,9.52,9.54,9.52,9.54,9000.0,6.3012,6.3144,6.3012,6.3144,9000.0
2008-07-10 11:55:00,9.54,9.55,9.5,9.55,16000.0,6.3144,6.321,6.2879,6.321,16000.0
2008-07-10 12:00:00,9.55,9.58,9.54,9.58,23200.0,6.321,6.3409,6.3144,6.3409,23200.0
2008-07-10 12:05:00,9.58,9.63,9.58,9.61,24600.0,6.3409,6.374,6.3409,6.3607,24600.0
2008-07-10 12:10:00,9.61,9.61,9.58,9.59,23000.0,6.3607,6.3607,6.3409,6.3475,23000.0
2008-07-10 12:15:00,9.62,9.62,9.59,9.59,24000.0,6.3674,6.3674,6.3475,6.3475,24000.0
2008-07-10 12:20:00,9.6,9.61,9.56,9.61,11800.0,6.3541,6.3607,6.3277,6.3607,11800.0
2008-07-10 12:25:00,9.61,9.61,9.58,9.59,11200.0,6.3607,6.3607,6.3409,6.3475,11200.0
2008-07-10 12:30:00,9.59,9.6,9.56,9.6,25000.0,6.3475,6.3541,6.3277,6.3541,25000.0
2008-07-10 12:35:00,9.6,9.6,9.59,9.6,17200.0,6.3541,6.3541,6.3475,6.3541,17200.0
2008-07-10 12:40:00,9.6,9.61,9.6,9.61,16600.0,6.3541,6.3607,6.3541,6.3607,16600.0
2008-07-10 12:45:00,9.61,9.62,9.6,9.6,16000.0,6.3607,6.3674,6.3541,6.3541,16000.0
2008-07-10 12:50:00,9.6,9.61,9.56,9.56,19400.0,6.3541,6.3607,6.3277,6.3277,19400.0
2008-07-10 12:55:00,9.56,9.56,9.54,9.54,22000.0,6.3277,6.3277,6.3144,6.3144,22000.0
2008-07-10 13:00:00,9.54,9.58,9.54,9.58,22600.0,6.3144,6.3409,6.3144,6.3409,22600.0
2008-07-10 13:05:00,9.58,9.61,9.56,9.58,28400.0,6.3409,6.3607,6.3277,6.3409,28400.0
2008-07-10 13:10:00,9.58,9.62,9.57,9.6,25400.0,6.3409,6.3674,6.3343,6.3541,25400.0
2008-07-10 13:15:00,9.6,9.6,9.58,9.58,10600.0,6.3541,6.3541,6.3409,6.3409,10600.0
2008-07-10 13:20:00,9.58,9.6,9.58,9.58,18800.0,6.3409,6.3541,6.3409,6.3409,18800.0
2008-07-10 13:25:00,9.58,9.6,9.54,9.58,35600.0,6.3409,6.3541,6.3144,6.3409,35600.0
2008-07-10 13:30:00,9.58,9.61,9.58,9.6,22400.0,6.3409,6.3607,6.3409,6.3541,22400.0
2008-07-10 13:35:00,9.61,9.64,9.6,9.63,52200.0,6.3607,6.3806,6.3541,6.374,52200.0
2008-07-10 13:40:00,9.63,9.64,9.62,9.62,22200.0,6.374,6.3806,6.3674,6.3674,22200.0
2008-07-10 13:45:00,9.63,9.63,9.6,9.63,17000.0,6.374,6.374,6.3541,6.374,17000.0
2008-07-10 13:50:00,9.63,9.63,9.61,9.61,22800.0,6.374,6.374,6.3607,6.3607,22800.0
2008-07-10 13:55:00,9.61,9.64,9.6,9.6,16600.0,6.3607,6.3806,6.3541,6.3541,16600.0
2008-07-10 14:00:00,9.6,9.61,9.57,9.6,28000.0,6.3541,6.3607,6.3343,6.3541,28000.0
2008-07-10 14:05:00,9.6,9.62,9.56,9.56,19800.0,6.3541,6.3674,6.3277,6.3277,19800.0
2008-07-10 14:10:00,9.56,9.56,9.51,9.51,43600.0,6.3277,6.3277,6.2946,6.2946,43600.0
2008-07-10 14:15:00,9.51,9.51,9.44,9.45,43000.0,6.2946,6.2946,6.2482,6.2548,43000.0
2008-07-10 14:20:00,9.45,9.49,9.45,9.47,36600.0,6.2548,6.2813,6.2548,6.2681,36600.0
2008-07-10 14:25:00,9.46,9.46,9.34,9.38,97200.0,6.2615,6.2615,6.182,6.2085,97200.0
2008-07-10 14:30:00,9.38,9.38,9.34,9.38,101800.0,6.2085,6.2085,6.182,6.2085,101800.0
2008-07-10 14:35:00,9.38,9.4,9.36,9.38,34400.0,6.2085,6.2218,6.1953,6.2085,34400.0
2008-07-10 14:40:00,9.38,9.38,9.33,9.34,41400.0,6.2085,6.2085,6.1754,6.182,41400.0
2008-07-10 14:45:00,9.34,9.35,9.3,9.32,73600.0,6.182,6.1887,6.1556,6.1688,73600.0
2008-07-10 14:50:00,9.31,9.33,9.26,9.3,64000.0,6.1622,6.1754,6.1291,6.1556,64000.0
2008-07-10 14:55:00,9.3,9.36,9.27,9.33,37600.0,6.1556,6.1953,6.1357,6.1754,37600.0
2008-07-10 15:00:00,9.33,9.4,9.33,9.36,43000.0,6.1754,6.2218,6.1754,6.1953,43000.0
2008-07-10 15:05:00,9.36,9.43,9.34,9.4,49600.0,6.1953,6.2416,6.182,6.2218,49600.0
2008-07-10 15:10:00,9.39,9.43,9.36,9.42,49400.0,6.2151,6.2416,6.1953,6.235,49400.0
2008-07-10 15:15:00,9.42,9.42,9.36,9.36,56400.0,6.235,6.235,6.1953,6.1953,56400.0
2008-07-10 15:20:00,9.37,9.38,9.31,9.33,138200.0,6.2019,6.2085,6.1622,6.1754,138200.0
2008-07-10 15:25:00,9.34,9.37,9.33,9.35,59000.0,6.182,6.2019,6.1754,6.1887,59000.0
2008-07-10 15:30:00,9.35,9.36,9.33,9.34,69400.0,6.1887,6.1953,6.1754,6.182,69400.0
2008-07-10 15:35:00,9.34,9.34,9.3,9.31,67600.0,6.182,6.182,6.1556,6.1622,67600.0
2008-07-10 15:40:00,9.31,9.31,9.29,9.31,76200.0,6.1622,6.1622,6.1489,6.1622,76200.0
2008-07-10 15:45:00,9.31,9.35,9.3,9.34,64000.0,6.1622,6.1887,6.1556,6.182,64000.0
2008-07-10 15:50:00,9.34,9.35,9.29,9.32,95200.0,6.182,6.1887,6.1489,6.1688,95200.0
2008-07-10 15:55:00,9.31,9.36,9.28,9.36,130600.0,6.1622,6.1953,6.1423,6.1953,130600.0
2008-07-11 09:30:00,9.25,9.25,9.08,9.13,59200.0,6.1225,6.1225,6.0099,6.043,59200.0
2008-07-11 09:35:00,9.15,9.19,9.12,9.12,27000.0,6.0563,6.0828,6.0364,6.0364,27000.0
2008-07-11 09:40:00,9.13,9.2,9.05,9.17,62400.0,6.043,6.0894,5.9901,6.0695,62400.0
2008-07-11 09:45:00,9.19,9.19,9.1,9.13,95200.0,6.0828,6.0828,6.0232,6.043,95200.0
2008-07-11 09:50:00,9.13,9.14,9.02,9.12,76600.0,6.043,6.0497,5.9702,6.0364,76600.0
2008-07-11 09:55:00,9.11,9.15,9.08,9.08,38600.0,6.0298,6.0563,6.0099,6.0099,38600.0
2008-07-11 10:00:00,9.08,9.12,8.99,9.1,81800.0,6.0099,6.0364,5.9504,6.0232,81800.0
2008-07-11 10:05:00,9.1,9.1,9.04,9.05,59600.0,6.0232,6.0232,5.9835,5.9901,59600.0
2008-07-11 10:10:00,9.05,9.1,8.97,9.06,47800.0,5.9901,6.0232,5.9371,5.9967,47800.0
2008-07-11 10:15:00,9.05,9.05,8.99,8.99,33800.0,5.9901,5.9901,5.9504,5.9504,33800.0
2008-07-11 10:20:00,8.99,9.01,8.97,9.01,46000.0,5.9504,5.9636,5.9371,5.9636,46000.0
2008-07-11 10:25:00,9.0,9.04,8.9,8.99,39000.0,5.957,5.9835,5.8908,5.9504,39000.0
2008-07-11 10:30:00,8.99,9.03,8.97,9.0,39400.0,5.9504,5.9769,5.9371,5.957,39400.0
2008-07-11 10:35:00,9.0,9.0,8.93,8.97,46600.0,5.957,5.957,5.9107,5.9371,46600.0
2008-07-11 10:40:00,8.97,8.98,8.95,8.97,30400.0,5.9371,5.9438,5.9239,5.9371,30400.0
2008-07-11 10:45:00,8.97,8.97,8.95,8.97,37000.0,5.9371,5.9371,5.9239,5.9371,37000.0
2008-07-11 10:50:00,8.97,9.04,8.97,9.04,46000.0,5.9371,5.9835,5.9371,5.9835,46000.0
2008-07-11 10:55:00,9.03,9.04,9.01,9.04,48000.0,5.9769,5.9835,5.9636,5.9835,48000.0
2008-07-11 11:00:00,9.04,9.05,9.0,9.01,34000.0,5.9835,5.9901,5.957,5.9636,34000.0
2008-07-11 11:05:00,9.01,9.02,8.98,8.99,34400.0,5.9636,5.9702,5.9438,5.9504,34400.0
2008-07-11 11:10:00,8.99,9.0,8.97,8.99,22200.0,5.9504,5.957,5.9371,5.9504,22200.0
2008-07-11 11:15:00,8.99,9.0,8.97,8.99,26600.0,5.9504,5.957,5.9371,5.9504,26600.0
2008-07-11 11:20:00,8.99,9.01,8.97,9.0,39800.0,5.9504,5.9636,5.9371,5.957,39800.0
2008-07-11 11:25:00,9.0,9.02,8.97,8.99,46200.0,5.957,5.9702,5.9371,5.9504,46200.0
2008-07-11 11:30:00,8.99,8.99,8.97,8.97,69800.0,5.9504,5.9504,5.9371,5.9371,69800.0
2008-07-11 11:35:00,8.97,8.99,8.96,8.98,27800.0,5.9371,5.9504,5.9305,5.9438,27800.0
2008-07-11 11:40:00,8.99,9.06,8.99,9.06,18600.0,5.9504,5.9967,5.9504,5.9967,18600.0
2008-07-11 11:45:00,9.06,9.06,9.04,9.06,11200.0,5.9967,5.9967,5.9835,5.9967,11200.0
2008-07-11 11:50:00,9.04,9.04,9.01,9.02,17200.0,5.9835,5.9835,5.9636,5.9702,17200.0
2008-07-11 11:55:00,9.03,9.07,9.01,9.07,16000.0,5.9769,6.0033,5.9636,6.0033,16000.0
2008-07-11 12:00:00,9.06,9.07,9.02,9.06,20400.0,5.9967,6.0033,5.9702,5.9967,20400.0
2008-07-11 12:05:00,9.05,9.06,9.02,9.04,17000.0,5.9901,5.9967,5.9702,5.9835,17000.0
2008-07-11 12:10:00,9.03,9.08,9.01,9.08,53200.0,5.9769,6.0099,5.9636,6.0099,53200.0
2008-07-11 12:15:00,9.07,9.07,9.02,9.03,18000.0,6.0033,6.0033,5.9702,5.9769,18000.0
2008-07-11 12:20:00,9.02,9.06,9.01,9.04,16800.0,5.9702,5.9967,5.9636,5.9835,16800.0
2008-07-11 12:25:00,9.04,9.05,9.02,9.03,15400.0,5.9835,5.9901,5.9702,5.9769,15400.0
2008-07-11 12:30:00,9.03,9.04,9.0,9.02,60600.0,5.9769,5.9835,5.957,5.9702,60600.0
2008-07-11 12:35:00,9.02,9.05,9.01,9.03,18800.0,5.9702,5.9901,5.9636,5.9769,18800.0
2008-07-11 12:40:00,9.02,9.05,9.01,9.02,55000.0,5.9702,5.9901,5.9636,5.9702,55000.0
2008-07-11 12:45:00,9.02,9.02,9.0,9.01,82000.0,5.9702,5.9702,5.957,5.9636,82000.0
2008-07-11 12:50:00,9.01,9.01,8.96,8.97,100200.0,5.9636,5.9636,5.9305,5.9371,100200.0
2008-07-11 12:55:00,8.97,9.01,8.96,8.99,39400.0,5.9371,5.9636,5.9305,5.9504,39400.0
2008-07-11 13:00:00,8.99,9.03,8.97,9.02,16400.0,5.9504,5.9769,5.9371,5.9702,16400.0
2008-07-11 13:05:00,9.03,9.03,8.99,9.01,11600.0,5.9769,5.9769,5.9504,5.9636,11600.0
2008-07-11 13:10:00,9.01,9.02,8.99,9.01,41800.0,5.9636,5.9702,5.9504,5.9636,41800.0
2008-07-11 13:15:00,9.02,9.03,8.97,9.02,40400.0,5.9702,5.9769,5.9371,5.9702,40400.0
2008-07-11 13:20:00,9.02,9.04,9.01,9.01,18000.0,5.9702,5.9835,5.9636,5.9636,18000.0
2008-07-11 13:25:00,9.01,9.05,9.01,9.05,18400.0,5.9636,5.9901,5.9636,5.9901,18400.0
2008-07-11 13:30:00,9.05,9.07,9.04,9.05,12200.0,5.9901,6.0033,5.9835,5.9901,12200.0
2008-07-11 13:35:00,9.06,9.09,9.05,9.09,18200.0,5.9967,6.0166,5.9901,6.0166,18200.0
2008-07-11 13:40:00,9.1,9.12,9.09,9.1,10800.0,6.0232,6.0364,6.0166,6.0232,10800.0
2008-07-11 13:45:00,9.09,9.1,9.08,9.08,16800.0,6.0166,6.0232,6.0099,6.0099,16800.0
2008-07-11 13:50:00,9.08,9.08,9.06,9.06,22400.0,6.0099,6.0099,5.9967,5.9967,22400.0
2008-07-11 13:55:00,9.06,9.12,9.06,9.09,15600.0,5.9967,6.0364,5.9967,6.0166,15600.0
2008-07-11 14:00:00,9.11,9.2,9.09,9.17,37800.0,6.0298,6.0894,6.0166,6.0695,37800.0
2008-07-11 14:05:00,9.17,9.21,9.17,9.2,47600.0,6.0695,6.096,6.0695,6.0894,47600.0
2008-07-11 14:10:00,9.2,9.46,9.2,9.46,108400.0,6.0894,6.2615,6.0894,6.2615,108400.0
2008-07-11 14:15:00,9.47,9.6,9.45,9.58,181800.0,6.2681,6.3541,6.2548,6.3409,181800.0
2008-07-11 14:20:00,9.58,9.58,9.49,9.52,202400.0,6.3409,6.3409,6.2813,6.3012,202400.0
2008-07-11 14:25:00,9.52,9.53,9.48,9.49,141800.0,6.3012,6.3078,6.2747,6.2813,141800.0
2008-07-11 14:30:00,9.49,9.49,9.41,9.43,52200.0,6.2813,6.2813,6.2284,6.2416,52200.0
2008-07-11 14:35:00,9.43,9.46,9.4,9.41,50000.0,6.2416,6.2615,6.2218,6.2284,50000.0
2008-07-11 14:40:00,9.4,9.43,9.38,9.43,56800.0,6.2218,6.2416,6.2085,6.2416,56800.0
2008-07-11 14:45:00,9.45,9.58,9.45,9.58,83600.0,6.2548,6.3409,6.2548,6.3409,83600.0
2008-07-11 14:50:00,9.58,9.64,9.49,9.49,88800.0,6.3409,6.3806,6.2813,6.2813,88800.0
2008-07-11 14:55:00,9.49,9.56,9.45,9.53,154000.0,6.2813,6.3277,6.2548,6.3078,154000.0
2008-07-11 15:00:00,9.55,9.69,9.48,9.67,76000.0,6.321,6.4137,6.2747,6.4005,76000.0
2008-07-11 15:05:00,9.67,9.72,9.62,9.69,114400.0,6.4005,6.4336,6.3674,6.4137,114400.0
2008-07-11 15:10:00,9.68,9.69,9.51,9.54,95200.0,6.4071,6.4137,6.2946,6.3144,95200.0
2008-07-11 15:15:00,9.51,9.55,9.5,9.53,93600.0,6.2946,6.321,6.2879,6.3078,93600.0
2008-07-11 15:20:00,9.53,9.55,9.5,9.53,115000.0,6.3078,6.321,6.2879,6.3078,115000.0
2008-07-11 15:25:00,9.53,9.58,9.52,9.55,95800.0,6.3078,6.3409,6.3012,6.321,95800.0
2008-07-11 15:30:00,9.55,9.57,9.47,9.47,172200.0,6.321,6.3343,6.2681,6.2681,172200.0
2008-07-11 15:35:00,9.47,9.54,9.47,9.53,120800.0,6.2681,6.3144,6.2681,6.3078,120800.0
2008-07-11 15:40:00,9.53,9.56,9.5,9.56,94200.0,6.3078,6.3277,6.2879,6.3277,94200.0
2008-07-11 15:45:00,9.56,9.58,9.55,9.57,63800.0,6.3277,6.3409,6.321,6.3343,63800.0
2008-07-11 15:50:00,9.56,9.61,9.56,9.6,87200.0,6.3277,6.3607,6.3277,6.3541,87200.0
2008-07-11 15:55:00,9.6,9.65,9.55,9.58,156400.0,6.3541,6.3872,6.321,6.3409,156400.0
2008-07-14 09:30:00,9.67,9.71,9.57,9.6,27600.0,6.4005,6.4269,6.3343,6.3541,27600.0
2008-07-14 09:35:00,9.57,9.65,9.57,9.64,20000.0,6.3343,6.3872,6.3343,6.3806,20000.0
2008-07-14 09:40:00,9.65,9.69,9.6,9.6,22400.0,6.3872,6.4137,6.3541,6.3541,22400.0
2008-07-14 09:45:00,9.6,9.63,9.56,9.56,35200.0,6.3541,6.374,6.3277,6.3277,35200.0
2008-07-14 09:50:00,9.56,9.58,9.53,9.56,43400.0,6.3277,6.3409,6.3078,6.3277,43400.0
2008-07-14 09:55:00,9.56,9.56,9.47,9.47,60400.0,6.3277,6.3277,6.2681,6.2681,60400.0
2008-07-14 10:00:00,9.47,9.47,9.4,9.42,30600.0,6.2681,6.2681,6.2218,6.235,30600.0
2008-07-14 10:05:00,9.42,9.46,9.42,9.46,19400.0,6.235,6.2615,6.235,6.2615,19400.0
2008-07-14 10:10:00,9.46,9.6,9.4,9.58,38400.0,6.2615,6.3541,6.2218,6.3409,38400.0
2008-07-14 10:15:00,9.58,9.58,9.49,9.56,31800.0,6.3409,6.3409,6.2813,6.3277,31800.0
2008-07-14 10:20:00,9.56,9.57,9.45,9.47,34800.0,6.3277,6.3343,6.2548,6.2681,34800.0
2008-07-14 10:25:00,9.46,9.54,9.43,9.52,51600.0,6.2615,6.3144,6.2416,6.3012,51600.0
2008-07-14 10:30:00,9.52,9.55,9.46,9.47,34800.0,6.3012,6.321,6.2615,6.2681,34800.0
2008-07-14 10:35:00,9.47,9.51,9.43,9.44,47200.0,6.2681,6.2946,6.2416,6.2482,47200.0
2008-07-14 10:40:00,9.44,9.44,9.38,9.4,27800.0,6.2482,6.2482,6.2085,6.2218,27800.0
2008-07-14 10:45:00,9.4,9.42,9.37,9.37,38000.0,6.2218,6.235,6.2019,6.2019,38000.0
2008-07-14 10:50:00,9.38,9.44,9.37,9.41,26600.0,6.2085,6.2482,6.2019,6.2284,26600.0
2008-07-14 10:55:00,9.43,9.5,9.43,9.47,17000.0,6.2416,6.2879,6.2416,6.2681,17000.0
2008-07-14 11:00:00,9.47,9.47,9.4,9.4,15400.0,6.2681,6.2681,6.2218,6.2218,15400.0
2008-07-14 11:05:00,9.41,9.42,9.38,9.39,12400.0,6.2284,6.235,6.2085,6.2151,12400.0
2008-07-14 11:10:00,9.37,9.41,9.36,9.4,39600.0,6.2019,6.2284,6.1953,6.2218,39600.0
2008-07-14 11:15:00,9.4,9.43,9.38,9.42,19600.0,6.2218,6.2416,6.2085,6.235,19600.0
2008-07-14 11:20:00,9.43,9.44,9.37,9.38,32400.0,6.2416,6.2482,6.2019,6.2085,32400.0
2008-07-14 11:25:00,9.37,9.43,9.36,9.43,16000.0,6.2019,6.2416,6.1953,6.2416,16000.0
2008-07-14 11:30:00,9.43,9.44,9.38,9.39,17800.0,6.2416,6.2482,6.2085,6.2151,17800.0
2008-07-14 11:35:00,9.38,9.4,9.37,9.37,18000.0,6.2085,6.2218,6.2019,6.2019,18000.0
2008-07-14 11:40:00,9.37,9.4,9.36,9.38,14800.0,6.2019,6.2218,6.1953,6.2085,14800.0
2008-07-14 11:45:00,9.4,9.4,9.35,9.35,21800.0,6.2218,6.2218,6.1887,6.1887,21800.0
2008-07-14 11:50:00,9.36,9.36,9.27,9.29,24200.0,6.1953,6.1953,6.1357,6.1489,24200.0
2008-07-14 11:55:00,9.28,9.34,9.2,9.3,23000.0,6.1423,6.182,6.0894,6.1556,23000.0
2008-07-14 12:00:00,9.3,9.3,9.24,9.24,36400.0,6.1556,6.1556,6.1158,6.1158,36400.0
2008-07-14 12:05:00,9.24,9.27,9.22,9.22,18200.0,6.1158,6.1357,6.1026,6.1026,18200.0
2008-07-14 12:10:00,9.22,9.26,9.21,9.22,22000.0,6.1026,6.1291,6.096,6.1026,22000.0
2008-07-14 12:15:00,9.22,9.25,9.21,9.25,15800.0,6.1026,6.1225,6.096,6.1225,15800.0
2008-07-14 12:20:00,9.24,9.27,9.21,9.21,16800.0,6.1158,6.1357,6.096,6.096,16800.0
2008-07-14 12:25:00,9.23,9.24,9.2,9.22,10200.0,6.1092,6.1158,6.0894,6.1026,10200.0
2008-07-14 12:30:00,9.23,9.24,9.21,9.22,14400.0,6.1092,6.1158,6.096,6.1026,14400.0
2008-07-14 12:35:00,9.21,9.23,9.18,9.22,18400.0,6.096,6.1092,6.0761,6.1026,18400.0
2008-07-14 12:40:00,9.21,9.22,9.19,9.22,13200.0,6.096,6.1026,6.0828,6.1026,13200.0
2008-07-14 12:45:00,9.22,9.27,9.22,9.26,22000.0,6.1026,6.1357,6.1026,6.1291,22000.0
2008-07-14 12:50:00,9.27,9.3,9.25,9.3,13800.0,6.1357,6.1556,6.1225,6.1556,13800.0
2008-07-14 12:55:00,9.31,9.31,9.24,9.24,18400.0,6.1622,6.1622,6.1158,6.1158,18400.0
2008-07-14 13:00:00,9.25,9.25,9.22,9.22,7800.0,6.1225,6.1225,6.1026,6.1026,7800.0
2008-07-14 13:05:00,9.23,9.23,9.15,9.16,25400.0,6.1092,6.1092,6.0563,6.0629,25400.0
2008-07-14 13:10:00,9.16,9.18,9.13,9.17,21600.0,6.0629,6.0761,6.043,6.0695,21600.0
2008-07-14 13:15:00,9.17,9.17,9.12,9.15,31800.0,6.0695,6.0695,6.0364,6.0563,31800.0
2008-07-14 13:20:00,9.15,9.18,9.13,9.17,18200.0,6.0563,6.0761,6.043,6.0695,18200.0
2008-07-14 13:25:00,9.18,9.22,9.15,9.21,30800.0,6.0761,6.1026,6.0563,6.096,30800.0
2008-07-14 13:30:00,9.22,9.24,9.17,9.22,24600.0,6.1026,6.1158,6.0695,6.1026,24600.0
2008-07-14 13:35:00,9.2,9.24,9.19,9.24,12000.0,6.0894,6.1158,6.0828,6.1158,12000.0
2008-07-14 13:40:00,9.24,9.28,9.22,9.28,11600.0,6.1158,6.1423,6.1026,6.1423,11600.0
2008-07-14 13:45:00,9.27,9.29,9.26,9.29,15000.0,6.1357,6.1489,6.1291,6.1489,15000.0
2008-07-14 13:50:00,9.3,9.3,9.24,9.25,8600.0,6.1556,6.1556,6.1158,6.1225,8600.0
2008-07-14 13:55:00,9.24,9.24,9.2,9.21,11600.0,6.1158,6.1158,6.0894,6.096,11600.0
2008-07-14 14:00:00,9.22,9.24,9.21,9.22,5600.0,6.1026,6.1158,6.096,6.1026,5600.0
2008-07-14 14:05:00,9.22,9.25,9.22,9.24,17400.0,6.1026,6.1225,6.1026,6.1158,17400.0
2008-07-14 14:10:00,9.26,9.26,9.2,9.2,8400.0,6.1291,6.1291,6.0894,6.0894,8400.0
2008-07-14 14:15:00,9.19,9.22,9.18,9.2,15800.0,6.0828,6.1026,6.0761,6.0894,15800.0
2008-07-14 14:20:00,9.22,9.22,9.18,9.21,10800.0,6.1026,6.1026,6.0761,6.096,10800.0
2008-07-14 14:25:00,9.22,9.23,9.21,9.21,12600.0,6.1026,6.1092,6.096,6.096,12600.0
2008-07-14 14:30:00,9.21,9.24,9.21,9.24,12400.0,6.096,6.1158,6.096,6.1158,12400.0
2008-07-14 14:35:00,9.24,9.25,9.22,9.24,19400.0,6.1158,6.1225,6.1026,6.1158,19400.0
2008-07-14 14:40:00,9.24,9.25,9.22,9.22,27600.0,6.1158,6.1225,6.1026,6.1026,27600.0
2008-07-14 14:45:00,9.22,9.22,9.19,9.2,14400.0,6.1026,6.1026,6.0828,6.0894,14400.0
2008-07-14 14:50:00,9.2,9.24,9.2,9.22,34800.0,6.0894,6.1158,6.0894,6.1026,34800.0
2008-07-14 14:55:00,9.22,9.25,9.21,9.22,18400.0,6.1026,6.1225,6.096,6.1026,18400.0
2008-07-14 15:00:00,9.21,9.22,9.21,9.22,17800.0,6.096,6.1026,6.096,6.1026,17800.0
2008-07-14 15:05:00,9.22,9.22,9.21,9.22,31400.0,6.1026,6.1026,6.096,6.1026,31400.0
2008-07-14 15:10:00,9.22,9.23,9.22,9.23,9400.0,6.1026,6.1092,6.1026,6.1092,9400.0
2008-07-14 15:15:00,9.22,9.24,9.21,9.22,82600.0,6.1026,6.1158,6.096,6.1026,82600.0
2008-07-14 15:20:00,9.23,9.31,9.22,9.25,42800.0,6.1092,6.1622,6.1026,6.1225,42800.0
2008-07-14 15:25:00,9.26,9.32,9.24,9.26,51400.0,6.1291,6.1688,6.1158,6.1291,51400.0
2008-07-14 15:30:00,9.26,9.31,9.24,9.31,50200.0,6.1291,6.1622,6.1158,6.1622,50200.0
2008-07-14 15:35:00,9.31,9.33,9.3,9.33,66400.0,6.1622,6.1754,6.1556,6.1754,66400.0
2008-07-14 15:40:00,9.31,9.35,9.3,9.32,119600.0,6.1622,6.1887,6.1556,6.1688,119600.0
2008-07-14 15:45:00,9.33,9.34,9.27,9.3,58000.0,6.1754,6.182,6.1357,6.1556,58000.0
2008-07-14 15:50:00,9.3,9.3,9.21,9.21,50000.0,6.1556,6.1556,6.096,6.096,50000.0
2008-07-14 15:55:00,9.21,9.22,9.19,9.21,64000.0,6.096,6.1026,6.0828,6.096,64000.0
2008-07-15 09:30:00,9.1,9.1,8.9,8.97,30600.0,6.0232,6.0232,5.8908,5.9371,30600.0
2008-07-15 09:35:00,8.96,9.06,8.91,8.97,35000.0,5.9305,5.9967,5.8974,5.9371,35000.0
2008-07-15 09:40:00,8.98,9.01,8.97,8.99,36800.0,5.9438,5.9636,5.9371,5.9504,36800.0
2008-07-15 09:45:00,8.99,9.05,8.99,8.99,48000.0,5.9504,5.9901,5.9504,5.9504,48000.0
2008-07-15 09:50:00,8.98,9.01,8.92,8.99,54400.0,5.9438,5.9636,5.904,5.9504,54400.0
2008-07-15 09:55:00,8.99,9.01,8.97,9.0,54400.0,5.9504,5.9636,5.9371,5.957,54400.0
2008-07-15 10:00:00,8.99,9.0,8.95,8.95,42600.0,5.9504,5.957,5.9239,5.9239,42600.0
2008-07-15 10:05:00,8.92,8.95,8.88,8.94,36400.0,5.904,5.9239,5.8776,5.9173,36400.0
2008-07-15 10:10:00,8.93,8.97,8.93,8.95,17200.0,5.9107,5.9371,5.9107,5.9239,17200.0
2008-07-15 10:15:00,8.93,8.96,8.93,8.95,6600.0,5.9107,5.9305,5.9107,5.9239,6600.0
2008-07-15 10:20:00,8.95,8.99,8.95,8.99,28000.0,5.9239,5.9504,5.9239,5.9504,28000.0
2008-07-15 10:25:00,8.99,9.13,8.95,8.97,55800.0,5.9504,6.043,5.9239,5.9371,55800.0
2008-07-15 10:30:00,8.95,9.1,8.94,9.03,51200.0,5.9239,6.0232,5.9173,5.9769,51200.0
2008-07-15 10:35:00,9.02,9.02,8.99,9.01,6600.0,5.9702,5.9702,5.9504,5.9636,6600.0
2008-07-15 10:40:00,9.01,9.03,8.99,9.01,16000.0,5.9636,5.9769,5.9504,5.9636,16000.0
2008-07-15 10:45:00,9.01,9.04,8.99,9.04,29600.0,5.9636,5.9835,5.9504,5.9835,29600.0
2008-07-15 10:50:00,9.04,9.08,9.03,9.06,32400.0,5.9835,6.0099,5.9769,5.9967,32400.0
2008-07-15 10:55:00,9.06,9.09,9.06,9.06,15800.0,5.9967,6.0166,5.9967,5.9967,15800.0
2008-07-15 11:00:00,9.08,9.08,9.04,9.05,37400.0,6.0099,6.0099,5.9835,5.9901,37400.0
2008-07-15 11:05:00,9.05,9.15,9.05,9.07,113600.0,5.9901,6.0563,5.9901,6.0033,113600.0
2008-07-15 11:10:00,9.06,9.11,8.97,8.99,50800.0,5.9967,6.0298,5.9371,5.9504,50800.0
2008-07-15 11:15:00,8.99,9.03,8.98,9.03,52000.0,5.9504,5.9769,5.9438,5.9769,52000.0
2008-07-15 11:20:00,9.03,9.06,9.01,9.02,81800.0,5.9769,5.9967,5.9636,5.9702,81800.0
2008-07-15 11:25:00,9.02,9.04,8.98,8.98,48400.0,5.9702,5.9835,5.9438,5.9438,48400.0
2008-07-15 11:30:00,8.98,9.03,8.98,9.0,14000.0,5.9438,5.9769,5.9438,5.957,14000.0
2008-07-15 11:35:00,9.0,9.02,8.99,9.0,43000.0,5.957,5.9702,5.9504,5.957,43000.0
2008-07-15 11:40:00,8.99,9.01,8.98,8.99,27200.0,5.9504,5.9636,5.9438,5.9504,27200.0
2008-07-15 11:45:00,8.98,9.01,8.96,9.0,16200.0,5.9438,5.9636,5.9305,5.957,16200.0
2008-07-15 11:50:00,9.01,9.03,9.0,9.01,51400.0,5.9636,5.9769,5.957,5.9636,51400.0
2008-07-15 11:55:00,9.01,9.06,9.0,9.03,131000.0,5.9636,5.9967,5.957,5.9769,131000.0
2008-07-15 12:00:00,9.02,9.03,8.99,9.01,100000.0,5.9702,5.9769,5.9504,5.9636,100000.0
2008-07-15 12:05:00,9.01,9.03,8.97,8.99,60600.0,5.9636,5.9769,5.9371,5.9504,60600.0
2008-07-15 12:10:00,8.99,9.01,8.98,9.0,49400.0,5.9504,5.9636,5.9438,5.957,49400.0
2008-07-15 12:15:00,9.01,9.05,8.98,9.04,117400.0,5.9636,5.9901,5.9438,5.9835,117400.0
2008-07-15 12:20:00,9.05,9.06,9.03,9.05,111200.0,5.9901,5.9967,5.9769,5.9901,111200.0
2008-07-15 12:25:00,9.05,9.06,9.03,9.04,47800.0,5.9901,5.9967,5.9769,5.9835,47800.0
2008-07-15 12:30:00,9.04,9.06,9.04,9.06,209800.0,5.9835,5.9967,5.9835,5.9967,209800.0
2008-07-15 12:35:00,9.06,9.06,9.04,9.04,73400.0,5.9967,5.9967,5.9835,5.9835,73400.0
2008-07-15 12:40:00,9.05,9.1,9.04,9.07,135400.0,5.9901,6.0232,5.9835,6.0033,135400.0
2008-07-15 12:45:00,9.08,9.08,9.03,9.03,57400.0,6.0099,6.0099,5.9769,5.9769,57400.0
2008-07-15 12:50:00,9.03,9.06,9.02,9.03,74600.0,5.9769,5.9967,5.9702,5.9769,74600.0
2008-07-15 12:55:00,9.03,9.05,9.01,9.05,59800.0,5.9769,5.9901,5.9636,5.9901,59800.0
2008-07-15 13:00:00,9.05,9.05,9.02,9.03,132800.0,5.9901,5.9901,5.9702,5.9769,132800.0
2008-07-15 13:05:00,9.03,9.06,9.02,9.06,75200.0,5.9769,5.9967,5.9702,5.9967,75200.0
2008-07-15 13:10:00,9.06,9.1,9.05,9.1,117000.0,5.9967,6.0232,5.9901,6.0232,117000.0
2008-07-15 13:15:00,9.09,9.1,9.06,9.07,56000.0,6.0166,6.0232,5.9967,6.0033,56000.0
2008-07-15 13:20:00,9.08,9.08,9.05,9.05,59200.0,6.0099,6.0099,5.9901,5.9901,59200.0
2008-07-15 13:25:00,9.05,9.05,9.01,9.02,59400.0,5.9901,5.9901,5.9636,5.9702,59400.0
2008-07-15 13:30:00,9.01,9.05,9.0,9.05,57200.0,5.9636,5.9901,5.957,5.9901,57200.0
2008-07-15 13:35:00,9.05,9.05,9.02,9.03,33000.0,5.9901,5.9901,5.9702,5.9769,33000.0
2008-07-15 13:40:00,9.03,9.03,9.01,9.02,15000.0,5.9769,5.9769,5.9636,5.9702,15000.0
2008-07-15 13:45:00,9.02,9.04,9.01,9.04,41600.0,5.9702,5.9835,5.9636,5.9835,41600.0
2008-07-15 13:50:00,9.03,9.06,9.03,9.05,31200.0,5.9769,5.9967,5.9769,5.9901,31200.0
2008-07-15 13:55:00,9.05,9.05,9.03,9.04,30200.0,5.9901,5.9901,5.9769,5.9835,30200.0
2008-07-15 14:00:00,9.05,9.05,9.03,9.04,50000.0,5.9901,5.9901,5.9769,5.9835,50000.0
2008-07-15 14:05:00,9.04,9.04,9.0,9.02,64800.0,5.9835,5.9835,5.957,5.9702,64800.0
2008-07-15 14:10:00,9.02,9.03,9.0,9.01,58200.0,5.9702,5.9769,5.957,5.9636,58200.0
2008-07-15 14:15:00,9.0,9.11,9.0,9.06,81600.0,5.957,6.0298,5.957,5.9967,81600.0
2008-07-15 14:20:00,9.06,9.06,9.03,9.05,41400.0,5.9967,5.9967,5.9769,5.9901,41400.0
2008-07-15 14:25:00,9.05,9.06,9.03,9.03,39200.0,5.9901,5.9967,5.9769,5.9769,39200.0
2008-07-15 14:30:00,9.03,9.08,9.03,9.06,49000.0,5.9769,6.0099,5.9769,5.9967,49000.0
2008-07-15 14:35:00,9.06,9.08,9.05,9.05,37000.0,5.9967,6.0099,5.9901,5.9901,37000.0
2008-07-15 14:40:00,9.05,9.06,9.04,9.06,41400.0,5.9901,5.9967,5.9835,5.9967,41400.0
2008-07-15 14:45:00,9.05,9.06,9.04,9.05,45800.0,5.9901,5.9967,5.9835,5.9901,45800.0
2008-07-15 14:50:00,9.05,9.06,9.04,9.05,49400.0,5.9901,5.9967,5.9835,5.9901,49400.0
2008-07-15 14:55:00,9.05,9.06,9.03,9.04,50000.0,5.9901,5.9967,5.9769,5.9835,50000.0
2008-07-15 15:00:00,9.05,9.08,9.04,9.08,186600.0,5.9901,6.0099,5.9835,6.0099,186600.0
2008-07-15 15:05:00,9.08,9.1,9.06,9.1,136800.0,6.0099,6.0232,5.9967,6.0232,136800.0
2008-07-15 15:10:00,9.1,9.11,9.06,9.08,61400.0,6.0232,6.0298,5.9967,6.0099,61400.0
2008-07-15 15:15:00,9.08,9.08,9.04,9.05,96000.0,6.0099,6.0099,5.9835,5.9901,96000.0
2008-07-15 15:20:00,9.05,9.06,9.04,9.05,78000.0,5.9901,5.9967,5.9835,5.9901,78000.0
2008-07-15 15:25:00,9.04,9.04,9.0,9.03,80400.0,5.9835,5.9835,5.957,5.9769,80400.0
2008-07-15 15:30:00,9.03,9.03,8.99,8.99,68600.0,5.9769,5.9769,5.9504,5.9504,68600.0
2008-07-15 15:35:00,8.99,9.02,8.97,8.99,48600.0,5.9504,5.9702,5.9371,5.9504,48600.0
2008-07-15 15:40:00,9.0,9.02,8.94,8.97,75400.0,5.957,5.9702,5.9173,5.9371,75400.0
2008-07-15 15:45:00,8.98,9.0,8.95,8.96,103200.0,5.9438,5.957,5.9239,5.9305,103200.0
2008-07-15 15:50:00,8.96,9.0,8.95,8.98,75800.0,5.9305,5.957,5.9239,5.9438,75800.0
2008-07-15 15:55:00,8.98,9.0,8.96,8.97,140200.0,5.9438,5.957,5.9305,5.9371,140200.0
2008-07-16 09:30:00,9.04,9.04,9.03,9.03,5800.0,5.9835,5.9835,5.9769,5.9769,5800.0
2008-07-16 09:35:00,9.01,9.11,9.01,9.05,16200.0,5.9636,6.0298,5.9636,5.9901,16200.0
2008-07-16 09:40:00,9.06,9.09,9.03,9.05,22000.0,5.9967,6.0166,5.9769,5.9901,22000.0
2008-07-16 09:45:00,9.05,9.05,8.97,8.99,43800.0,5.9901,5.9901,5.9371,5.9504,43800.0
2008-07-16 09:50:00,9.0,9.05,9.0,9.04,22000.0,5.957,5.9901,5.957,5.9835,22000.0
2008-07-16 09:55:00,9.04,9.12,9.04,9.11,28400.0,5.9835,6.0364,5.9835,6.0298,28400.0
2008-07-16 10:00:00,9.1,9.1,9.06,9.09,27200.0,6.0232,6.0232,5.9967,6.0166,27200.0
2008-07-16 10:05:00,9.08,9.09,9.05,9.07,23400.0,6.0099,6.0166,5.9901,6.0033,23400.0
2008-07-16 10:10:00,9.08,9.1,9.06,9.06,11800.0,6.0099,6.0232,5.9967,5.9967,11800.0
2008-07-16 10:15:00,9.08,9.09,9.04,9.04,16800.0,6.0099,6.0166,5.9835,5.9835,16800.0
2008-07-16 10:20:00,9.03,9.06,9.03,9.06,32800.0,5.9769,5.9967,5.9769,5.9967,32800.0
2008-07-16 10:25:00,9.06,9.07,9.05,9.05,14800.0,5.9967,6.0033,5.9901,5.9901,14800.0
2008-07-16 10:30:00,9.05,9.05,9.03,9.04,8800.0,5.9901,5.9901,5.9769,5.9835,8800.0
2008-07-16 10:35:00,9.04,9.17,9.04,9.17,29000.0,5.9835,6.0695,5.9835,6.0695,29000.0
2008-07-16 10:40:00,9.17,9.23,9.15,9.21,56000.0,6.0695,6.1092,6.0563,6.096,56000.0
2008-07-16 10:45:00,9.21,9.25,9.21,9.24,15600.0,6.096,6.1225,6.096,6.1158,15600.0
2008-07-16 10:50:00,9.24,9.25,9.21,9.25,24800.0,6.1158,6.1225,6.096,6.1225,24800.0
2008-07-16 10:55:00,9.24,9.31,9.24,9.3,30600.0,6.1158,6.1622,6.1158,6.1556,30600.0
2008-07-16 11:00:00,9.3,9.38,9.3,9.38,37000.0,6.1556,6.2085,6.1556,6.2085,37000.0
2008-07-16 11:05:00,9.37,9.4,9.34,9.35,18200.0,6.2019,6.2218,6.182,6.1887,18200.0
2008-07-16 11:10:00,9.35,9.36,9.34,9.36,24000.0,6.1887,6.1953,6.182,6.1953,24000.0
2008-07-16 11:15:00,9.36,9.37,9.34,9.35,33200.0,6.1953,6.2019,6.182,6.1887,33200.0
2008-07-16 11:20:00,9.34,9.35,9.29,9.31,31000.0,6.182,6.1887,6.1489,6.1622,31000.0
2008-07-16 11:25:00,9.3,9.38,9.3,9.38,57800.0,6.1556,6.2085,6.1556,6.2085,57800.0
2008-07-16 11:30:00,9.38,9.38,9.37,9.37,21600.0,6.2085,6.2085,6.2019,6.2019,21600.0
2008-07-16 11:35:00,9.37,9.4,9.36,9.38,39200.0,6.2019,6.2218,6.1953,6.2085,39200.0
2008-07-16 11:40:00,9.37,9.4,9.37,9.37,38000.0,6.2019,6.2218,6.2019,6.2019,38000.0
2008-07-16 11:45:00,9.38,9.42,9.37,9.41,17000.0,6.2085,6.235,6.2019,6.2284,17000.0
2008-07-16 11:50:00,9.42,9.46,9.42,9.43,17000.0,6.235,6.2615,6.235,6.2416,17000.0
2008-07-16 11:55:00,9.42,9.57,9.42,9.52,80000.0,6.235,6.3343,6.235,6.3012,80000.0
2008-07-16 12:00:00,9.5,9.53,9.49,9.53,40000.0,6.2879,6.3078,6.2813,6.3078,40000.0
2008-07-16 12:05:00,9.53,9.56,9.52,9.56,31800.0,6.3078,6.3277,6.3012,6.3277,31800.0
2008-07-16 12:10:00,9.55,9.6,9.55,9.58,28600.0,6.321,6.3541,6.321,6.3409,28600.0
2008-07-16 12:15:00,9.58,9.58,9.55,9.55,11400.0,6.3409,6.3409,6.321,6.321,11400.0
2008-07-16 12:20:00,9.55,9.61,9.51,9.61,49400.0,6.321,6.3607,6.2946,6.3607,49400.0
2008-07-16 12:25:00,9.62,9.65,9.61,9.61,33800.0,6.3674,6.3872,6.3607,6.3607,33800.0
2008-07-16 12:30:00,9.61,9.7,9.61,9.69,58800.0,6.3607,6.4203,6.3607,6.4137,58800.0
2008-07-16 12:35:00,9.7,9.72,9.7,9.72,52000.0,6.4203,6.4336,6.4203,6.4336,52000.0
2008-07-16 12:40:00,9.72,9.72,9.67,9.69,36800.0,6.4336,6.4336,6.4005,6.4137,36800.0
2008-07-16 12:45:00,9.7,9.7,9.67,9.68,32600.0,6.4203,6.4203,6.4005,6.4071,32600.0
2008-07-16 12:50:00,9.68,9.68,9.65,9.67,52400.0,6.4071,6.4071,6.3872,6.4005,52400.0
2008-07-16 12:55:00,9.68,9.68,9.65,9.65,40800.0,6.4071,6.4071,6.3872,6.3872,40800.0
2008-07-16 13:00:00,9.66,9.7,9.66,9.7,67800.0,6.3938,6.4203,6.3938,6.4203,67800.0
2008-07-16 13:05:00,9.7,9.71,9.69,9.71,48200.0,6.4203,6.4269,6.4137,6.4269,48200.0
2008-07-16 13:10:00,9.71,9.73,9.7,9.71,28800.0,6.4269,6.4402,6.4203,6.4269,28800.0
2008-07-16 13:15:00,9.72,9.79,9.71,9.77,74600.0,6.4336,6.4799,6.4269,6.4666,74600.0
2008-07-16 13:20:00,9.77,9.79,9.76,9.78,39600.0,6.4666,6.4799,6.46,6.4733,39600.0
2008-07-16 13:25:00,9.78,9.79,9.78,9.79,8800.0,6.4733,6.4799,6.4733,6.4799,8800.0
2008-07-16 13:30:00,9.79,9.81,9.78,9.79,18000.0,6.4799,6.4931,6.4733,6.4799,18000.0
2008-07-16 13:35:00,9.79,9.79,9.74,9.77,18400.0,6.4799,6.4799,6.4468,6.4666,18400.0
2008-07-16 13:40:00,9.77,9.77,9.75,9.76,14200.0,6.4666,6.4666,6.4534,6.46,14200.0
2008-07-16 13:45:00,9.76,9.76,9.72,9.72,16000.0,6.46,6.46,6.4336,6.4336,16000.0
2008-07-16 13:50:00,9.72,9.74,9.7,9.72,18800.0,6.4336,6.4468,6.4203,6.4336,18800.0
2008-07-16 13:55:00,9.72,9.74,9.72,9.73,9800.0,6.4336,6.4468,6.4336,6.4402,9800.0
2008-07-16 14:00:00,9.74,9.75,9.71,9.74,48600.0,6.4468,6.4534,6.4269,6.4468,48600.0
2008-07-16 14:05:00,9.75,9.75,9.65,9.65,49600.0,6.4534,6.4534,6.3872,6.3872,49600.0
2008-07-16 14:10:00,9.65,9.68,9.64,9.67,24600.0,6.3872,6.4071,6.3806,6.4005,24600.0
2008-07-16 14:15:00,9.68,9.74,9.68,9.7,28400.0,6.4071,6.4468,6.4071,6.4203,28400.0
2008-07-16 14:20:00,9.69,9.74,9.68,9.73,23800.0,6.4137,6.4468,6.4071,6.4402,23800.0
2008-07-16 14:25:00,9.73,9.76,9.72,9.76,31000.0,6.4402,6.46,6.4336,6.46,31000.0
2008-07-16 14:30:00,9.75,9.78,9.74,9.78,10400.0,6.4534,6.4733,6.4468,6.4733,10400.0
2008-07-16 14:35:00,9.77,9.83,9.77,9.8,18000.0,6.4666,6.5064,6.4666,6.4865,18000.0
2008-07-16 14:40:00,9.8,9.83,9.76,9.83,72600.0,6.4865,6.5064,6.46,6.5064,72600.0
2008-07-16 14:45:00,9.83,9.85,9.82,9.83,57200.0,6.5064,6.5196,6.4997,6.5064,57200.0
2008-07-16 14:50:00,9.83,9.89,9.83,9.89,76400.0,6.5064,6.5461,6.5064,6.5461,76400.0
2008-07-16 14:55:00,9.89,9.89,9.86,9.87,42000.0,6.5461,6.5461,6.5262,6.5328,42000.0
2008-07-16 15:00:00,9.86,9.88,9.85,9.88,36400.0,6.5262,6.5395,6.5196,6.5395,36400.0
2008-07-16 15:05:00,9.88,9.91,9.87,9.9,43400.0,6.5395,6.5593,6.5328,6.5527,43400.0
2008-07-16 15:10:00,9.9,9.94,9.89,9.94,81800.0,6.5527,6.5792,6.5461,6.5792,81800.0
2008-07-16 15:15:00,9.95,9.97,9.95,9.96,53000.0,6.5858,6.599,6.5858,6.5924,53000.0
2008-07-16 15:20:00,9.96,10.05,9.95,10.01,78000.0,6.5924,6.652,6.5858,6.6255,78000.0
2008-07-16 15:25:00,10.01,10.01,9.99,10.0,98400.0,6.6255,6.6255,6.6123,6.6189,98400.0
2008-07-16 15:30:00,10.0,10.01,9.95,9.95,124600.0,6.6189,6.6255,6.5858,6.5858,124600.0
2008-07-16 15:35:00,9.95,9.96,9.92,9.94,108600.0,6.5858,6.5924,6.5659,6.5792,108600.0
2008-07-16 15:40:00,9.94,9.98,9.94,9.97,76000.0,6.5792,6.6056,6.5792,6.599,76000.0
2008-07-16 15:45:00,9.97,9.99,9.94,9.95,56600.0,6.599,6.6123,6.5792,6.5858,56600.0
2008-07-16 15:50:00,9.96,9.99,9.95,9.97,117000.0,6.5924,6.6123,6.5858,6.599,117000.0
2008-07-16 15:55:00,9.97,9.97,9.9,9.94,191200.0,6.599,6.599,6.5527,6.5792,191200.0
2008-07-17 09:30:00,9.94,10.06,9.94,10.05,29000.0,6.5792,6.6586,6.5792,6.652,29000.0
2008-07-17 09:35:00,10.06,10.38,10.06,10.38,34200.0,6.6586,6.8704,6.6586,6.8704,34200.0
2008-07-17 09:40:00,10.37,10.72,10.35,10.72,64600.0,6.8638,7.0954,6.8505,7.0954,64600.0
2008-07-17 09:45:00,10.71,10.74,10.58,10.58,67000.0,7.0888,7.1087,7.0028,7.0028,67000.0
2008-07-17 09:50:00,10.58,10.65,10.44,10.44,130600.0,7.0028,7.0491,6.9101,6.9101,130600.0
2008-07-17 09:55:00,10.42,10.5,10.36,10.36,243200.0,6.8969,6.9498,6.8572,6.8572,243200.0
2008-07-17 10:00:00,10.36,10.36,10.1,10.13,118800.0,6.8572,6.8572,6.6851,6.7049,118800.0
2008-07-17 10:05:00,10.13,10.13,9.99,10.0,140000.0,6.7049,6.7049,6.6123,6.6189,140000.0
2008-07-17 10:10:00,10.0,10.05,9.93,10.0,256800.0,6.6189,6.652,6.5726,6.6189,256800.0
2008-07-17 10:15:00,10.0,10.05,9.95,10.05,62600.0,6.6189,6.652,6.5858,6.652,62600.0
2008-07-17 10:20:00,10.03,10.06,9.93,9.97,36400.0,6.6387,6.6586,6.5726,6.599,36400.0
2008-07-17 10:25:00,9.99,10.06,9.98,10.0,21800.0,6.6123,6.6586,6.6056,6.6189,21800.0
2008-07-17 10:30:00,9.99,10.05,9.99,10.05,26800.0,6.6123,6.652,6.6123,6.652,26800.0
2008-07-17 10:35:00,10.04,10.15,10.04,10.13,18400.0,6.6454,6.7182,6.6454,6.7049,18400.0
2008-07-17 10:40:00,10.12,10.12,9.96,9.99,48200.0,6.6983,6.6983,6.5924,6.6123,48200.0
2008-07-17 10:45:00,10.02,10.12,9.99,10.09,20200.0,6.6321,6.6983,6.6123,6.6785,20200.0
2008-07-17 10:50:00,10.07,10.07,9.93,9.99,34800.0,6.6652,6.6652,6.5726,6.6123,34800.0
2008-07-17 10:55:00,9.97,9.99,9.96,9.96,19600.0,6.599,6.6123,6.5924,6.5924,19600.0
2008-07-17 11:00:00,9.96,9.97,9.89,9.89,30200.0,6.5924,6.599,6.5461,6.5461,30200.0
2008-07-17 11:05:00,9.88,9.88,9.79,9.84,37400.0,6.5395,6.5395,6.4799,6.513,37400.0
2008-07-17 11:10:00,9.83,9.83,9.76,9.83,17600.0,6.5064,6.5064,6.46,6.5064,17600.0
2008-07-17 11:15:00,9.83,9.85,9.81,9.83,20800.0,6.5064,6.5196,6.4931,6.5064,20800.0
2008-07-17 11:20:00,9.83,9.87,9.81,9.86,22400.0,6.5064,6.5328,6.4931,6.5262,22400.0
2008-07-17 11:25:00,9.87,10.01,9.86,9.99,43200.0,6.5328,6.6255,6.5262,6.6123,43200.0
2008-07-17 11:30:00,9.97,10.02,9.94,10.02,39800.0,6.599,6.6321,6.5792,6.6321,39800.0
2008-07-17 11:35:00,10.02,10.09,9.99,10.0,52600.0,6.6321,6.6785,6.6123,6.6189,52600.0
2008-07-17 11:40:00,10.0,10.1,9.99,10.09,22800.0,6.6189,6.6851,6.6123,6.6785,22800.0
2008-07-17 11:45:00,10.09,10.1,9.99,9.99,27000.0,6.6785,6.6851,6.6123,6.6123,27000.0
2008-07-17 11:50:00,9.97,10.04,9.97,10.01,38000.0,6.599,6.6454,6.599,6.6255,38000.0
2008-07-17 11:55:00,10.02,10.03,9.98,9.98,36200.0,6.6321,6.6387,6.6056,6.6056,36200.0
2008-07-17 12:00:00,10.0,10.0,9.97,9.97,24400.0,6.6189,6.6189,6.599,6.599,24400.0
2008-07-17 12:05:00,9.97,9.98,9.96,9.97,33000.0,6.599,6.6056,6.5924,6.599,33000.0
2008-07-17 12:10:00,9.97,9.97,9.97,9.97,36800.0,6.599,6.599,6.599,6.599,36800.0
2008-07-17 12:15:00,9.97,9.97,9.96,9.97,18400.0,6.599,6.599,6.5924,6.599,18400.0
2008-07-17 12:20:00,9.97,9.97,9.96,9.96,21000.0,6.599,6.599,6.5924,6.5924,21000.0
2008-07-17 12:25:00,9.97,9.97,9.95,9.95,41000.0,6.599,6.599,6.5858,6.5858,41000.0
2008-07-17 12:30:00,9.96,9.96,9.93,9.93,10000.0,6.5924,6.5924,6.5726,6.5726,10000.0
2008-07-17 12:35:00,9.93,9.97,9.93,9.95,40600.0,6.5726,6.599,6.5726,6.5858,40600.0
2008-07-17 12:40:00,9.94,9.97,9.94,9.96,8200.0,6.5792,6.599,6.5792,6.5924,8200.0
2008-07-17 12:45:00,9.96,9.96,9.93,9.96,16000.0,6.5924,6.5924,6.5726,6.5924,16000.0
2008-07-17 12:50:00,9.97,10.01,9.96,9.99,40800.0,6.599,6.6255,6.5924,6.6123,40800.0
2008-07-17 12:55:00,9.99,10.01,9.98,9.99,112400.0,6.6123,6.6255,6.6056,6.6123,112400.0
2008-07-17 13:00:00,9.99,9.99,9.97,9.99,27600.0,6.6123,6.6123,6.599,6.6123,27600.0
2008-07-17 13:05:00,9.98,10.01,9.95,9.99,158800.0,6.6056,6.6255,6.5858,6.6123,158800.0
2008-07-17 13:10:00,9.99,10.09,9.99,10.09,109600.0,6.6123,6.6785,6.6123,6.6785,109600.0
2008-07-17 13:15:00,10.1,10.17,10.09,10.15,55400.0,6.6851,6.7314,6.6785,6.7182,55400.0
2008-07-17 13:20:00,10.13,10.14,10.09,10.1,39600.0,6.7049,6.7115,6.6785,6.6851,39600.0
2008-07-17 13:25:00,10.1,10.13,10.09,10.12,26000.0,6.6851,6.7049,6.6785,6.6983,26000.0
2008-07-17 13:30:00,10.12,10.21,10.11,10.17,198600.0,6.6983,6.7579,6.6917,6.7314,198600.0
2008-07-17 13:35:00,10.18,10.2,10.15,10.2,72000.0,6.738,6.7513,6.7182,6.7513,72000.0
2008-07-17 13:40:00,10.2,10.24,10.17,10.23,151200.0,6.7513,6.7777,6.7314,6.7711,151200.0
2008-07-17 13:45:00,10.24,10.24,10.17,10.21,80000.0,6.7777,6.7777,6.7314,6.7579,80000.0
2008-07-17 13:50:00,10.21,10.22,10.19,10.21,92400.0,6.7579,6.7645,6.7446,6.7579,92400.0
2008-07-17 13:55:00,10.2,10.21,10.18,10.2,63400.0,6.7513,6.7579,6.738,6.7513,63400.0
2008-07-17 14:00:00,10.21,10.22,10.19,10.21,76000.0,6.7579,6.7645,6.7446,6.7579,76000.0
2008-07-17 14:05:00,10.2,10.21,10.2,10.2,131000.0,6.7513,6.7579,6.7513,6.7513,131000.0
2008-07-17 14:10:00,10.2,10.21,10.2,10.2,111800.0,6.7513,6.7579,6.7513,6.7513,111800.0
2008-07-17 14:15:00,10.2,10.2,10.17,10.2,63800.0,6.7513,6.7513,6.7314,6.7513,63800.0
2008-07-17 14:20:00,10.2,10.22,10.18,10.18,142400.0,6.7513,6.7645,6.738,6.738,142400.0
2008-07-17 14:25:00,10.17,10.21,10.16,10.2,62800.0,6.7314,6.7579,6.7248,6.7513,62800.0
2008-07-17 14:30:00,10.2,10.2,10.14,10.15,62400.0,6.7513,6.7513,6.7115,6.7182,62400.0
2008-07-17 14:35:00,10.16,10.16,10.12,10.12,108800.0,6.7248,6.7248,6.6983,6.6983,108800.0
2008-07-17 14:40:00,10.13,10.13,10.08,10.12,55400.0,6.7049,6.7049,6.6718,6.6983,55400.0
2008-07-17 14:45:00,10.11,10.12,10.09,10.1,50000.0,6.6917,6.6983,6.6785,6.6851,50000.0
2008-07-17 14:50:00,10.1,10.11,10.06,10.08,82000.0,6.6851,6.6917,6.6586,6.6718,82000.0
2008-07-17 14:55:00,10.08,10.09,10.02,10.07,80600.0,6.6718,6.6785,6.6321,6.6652,80600.0
2008-07-17 15:00:00,10.06,10.1,10.06,10.09,105800.0,6.6586,6.6851,6.6586,6.6785,105800.0
2008-07-17 15:05:00,10.09,10.1,10.06,10.06,136200.0,6.6785,6.6851,6.6586,6.6586,136200.0
2008-07-17 15:10:00,10.06,10.08,10.01,10.04,77200.0,6.6586,6.6718,6.6255,6.6454,77200.0
2008-07-17 15:15:00,10.03,10.06,9.99,10.02,208200.0,6.6387,6.6586,6.6123,6.6321,208200.0
2008-07-17 15:20:00,10.03,10.05,10.01,10.04,94400.0,6.6387,6.652,6.6255,6.6454,94400.0
2008-07-17 15:25:00,10.04,10.04,9.99,10.0,65600.0,6.6454,6.6454,6.6123,6.6189,65600.0
2008-07-17 15:30:00,10.0,10.02,9.97,9.97,109400.0,6.6189,6.6321,6.599,6.599,109400.0
2008-07-17 15:35:00,9.98,10.01,9.94,9.94,97800.0,6.6056,6.6255,6.5792,6.5792,97800.0
2008-07-17 15:40:00,9.94,10.01,9.94,10.0,135200.0,6.5792,6.6255,6.5792,6.6189,135200.0
2008-07-17 15:45:00,9.99,10.01,9.97,10.0,92800.0,6.6123,6.6255,6.599,6.6189,92800.0
2008-07-17 15:50:00,9.99,10.0,9.97,9.97,107400.0,6.6123,6.6189,6.599,6.599,107400.0
2008-07-17 15:55:00,9.97,9.99,9.94,9.95,163600.0,6.599,6.6123,6.5792,6.5858,163600.0
2008-07-18 09:30:00,10.05,10.13,9.79,9.79,151000.0,6.652,6.7049,6.4799,6.4799,151000.0
2008-07-18 09:35:00,9.79,9.87,9.79,9.84,35800.0,6.4799,6.5328,6.4799,6.513,35800.0
2008-07-18 09:40:00,9.85,9.89,9.81,9.81,201000.0,6.5196,6.5461,6.4931,6.4931,201000.0
2008-07-18 09:45:00,9.81,9.84,9.67,9.81,552600.0,6.4931,6.513,6.4005,6.4931,552600.0
2008-07-18 09:50:00,9.81,9.81,9.56,9.69,259200.0,6.4931,6.4931,6.3277,6.4137,259200.0
2008-07-18 09:55:00,9.69,9.7,9.57,9.65,191000.0,6.4137,6.4203,6.3343,6.3872,191000.0
2008-07-18 10:00:00,9.65,9.67,9.57,9.62,30800.0,6.3872,6.4005,6.3343,6.3674,30800.0
2008-07-18 10:05:00,9.61,9.66,9.61,9.66,52000.0,6.3607,6.3938,6.3607,6.3938,52000.0
2008-07-18 10:10:00,9.66,9.66,9.58,9.64,47600.0,6.3938,6.3938,6.3409,6.3806,47600.0
2008-07-18 10:15:00,9.65,9.66,9.62,9.66,131000.0,6.3872,6.3938,6.3674,6.3938,131000.0
2008-07-18 10:20:00,9.65,9.65,9.62,9.63,109400.0,6.3872,6.3872,6.3674,6.374,109400.0
2008-07-18 10:25:00,9.63,9.69,9.63,9.69,104000.0,6.374,6.4137,6.374,6.4137,104000.0
2008-07-18 10:30:00,9.68,9.69,9.65,9.69,29000.0,6.4071,6.4137,6.3872,6.4137,29000.0
2008-07-18 10:35:00,9.67,9.68,9.62,9.65,41800.0,6.4005,6.4071,6.3674,6.3872,41800.0
2008-07-18 10:40:00,9.64,9.68,9.63,9.68,32800.0,6.3806,6.4071,6.374,6.4071,32800.0
2008-07-18 10:45:00,9.68,9.7,9.67,9.7,85600.0,6.4071,6.4203,6.4005,6.4203,85600.0
2008-07-18 10:50:00,9.7,9.71,9.68,9.7,71800.0,6.4203,6.4269,6.4071,6.4203,71800.0
2008-07-18 10:55:00,9.7,9.7,9.68,9.7,60000.0,6.4203,6.4203,6.4071,6.4203,60000.0
2008-07-18 11:00:00,9.7,9.7,9.63,9.63,282200.0,6.4203,6.4203,6.374,6.374,282200.0
2008-07-18 11:05:00,9.63,9.69,9.63,9.69,38200.0,6.374,6.4137,6.374,6.4137,38200.0
2008-07-18 11:10:00,9.69,9.71,9.67,9.7,171000.0,6.4137,6.4269,6.4005,6.4203,171000.0
2008-07-18 11:15:00,9.7,9.72,9.7,9.7,215400.0,6.4203,6.4336,6.4203,6.4203,215400.0
2008-07-18 11:20:00,9.7,9.74,9.7,9.72,123400.0,6.4203,6.4468,6.4203,6.4336,123400.0
2008-07-18 11:25:00,9.72,9.72,9.71,9.72,139200.0,6.4336,6.4336,6.4269,6.4336,139200.0
2008-07-18 11:30:00,9.72,9.72,9.7,9.71,79200.0,6.4336,6.4336,6.4203,6.4269,79200.0
2008-07-18 11:35:00,9.71,9.72,9.69,9.7,40200.0,6.4269,6.4336,6.4137,6.4203,40200.0
2008-07-18 11:40:00,9.7,9.71,9.69,9.69,44800.0,6.4203,6.4269,6.4137,6.4137,44800.0
2008-07-18 11:45:00,9.69,9.7,9.69,9.69,23800.0,6.4137,6.4203,6.4137,6.4137,23800.0
2008-07-18 11:50:00,9.69,9.7,9.69,9.7,35800.0,6.4137,6.4203,6.4137,6.4203,35800.0
2008-07-18 11:55:00,9.7,9.7,9.69,9.7,91400.0,6.4203,6.4203,6.4137,6.4203,91400.0
2008-07-18 12:00:00,9.7,9.71,9.68,9.7,150200.0,6.4203,6.4269,6.4071,6.4203,150200.0
2008-07-18 12:05:00,9.7,9.7,9.65,9.66,46800.0,6.4203,6.4203,6.3872,6.3938,46800.0
2008-07-18 12:10:00,9.67,9.7,9.63,9.67,135600.0,6.4005,6.4203,6.374,6.4005,135600.0
2008-07-18 12:15:00,9.67,9.68,9.65,9.65,45800.0,6.4005,6.4071,6.3872,6.3872,45800.0
2008-07-18 12:20:00,9.65,9.67,9.63,9.65,46800.0,6.3872,6.4005,6.374,6.3872,46800.0
2008-07-18 12:25:00,9.65,9.65,9.63,9.64,16600.0,6.3872,6.3872,6.374,6.3806,16600.0
2008-07-18 12:30:00,9.64,9.65,9.63,9.65,94800.0,6.3806,6.3872,6.374,6.3872,94800.0
2008-07-18 12:35:00,9.64,9.65,9.63,9.65,25800.0,6.3806,6.3872,6.374,6.3872,25800.0
2008-07-18 12:40:00,9.65,9.65,9.64,9.65,79000.0,6.3872,6.3872,6.3806,6.3872,79000.0
2008-07-18 12:45:00,9.65,9.67,9.65,9.67,33000.0,6.3872,6.4005,6.3872,6.4005,33000.0
2008-07-18 12:50:00,9.67,9.67,9.63,9.63,58400.0,6.4005,6.4005,6.374,6.374,58400.0
2008-07-18 12:55:00,9.63,9.65,9.62,9.65,19000.0,6.374,6.3872,6.3674,6.3872,19000.0
2008-07-18 13:00:00,9.65,9.65,9.64,9.64,96000.0,6.3872,6.3872,6.3806,6.3806,96000.0
2008-07-18 13:05:00,9.65,9.65,9.65,9.65,26000.0,6.3872,6.3872,6.3872,6.3872,26000.0
2008-07-18 13:10:00,9.65,9.65,9.63,9.65,32800.0,6.3872,6.3872,6.374,6.3872,32800.0
2008-07-18 13:15:00,9.65,9.65,9.64,9.65,94600.0,6.3872,6.3872,6.3806,6.3872,94600.0
2008-07-18 13:20:00,9.65,9.68,9.65,9.67,237400.0,6.3872,6.4071,6.3872,6.4005,237400.0
2008-07-18 13:25:00,9.67,9.69,9.65,9.66,48800.0,6.4005,6.4137,6.3872,6.3938,48800.0
2008-07-18 13:30:00,9.66,9.71,9.65,9.71,48600.0,6.3938,6.4269,6.3872,6.4269,48600.0
2008-07-18 13:35:00,9.72,9.72,9.71,9.71,20400.0,6.4336,6.4336,6.4269,6.4269,20400.0
2008-07-18 13:40:00,9.71,9.72,9.7,9.7,38400.0,6.4269,6.4336,6.4203,6.4203,38400.0
2008-07-18 13:45:00,9.7,9.72,9.7,9.72,24800.0,6.4203,6.4336,6.4203,6.4336,24800.0
2008-07-18 13:50:00,9.71,9.72,9.7,9.71,30600.0,6.4269,6.4336,6.4203,6.4269,30600.0
2008-07-18 13:55:00,9.71,9.72,9.69,9.7,34800.0,6.4269,6.4336,6.4137,6.4203,34800.0
2008-07-18 14:00:00,9.7,9.71,9.69,9.7,26800.0,6.4203,6.4269,6.4137,6.4203,26800.0
2008-07-18 14:05:00,9.7,9.7,9.68,9.69,27200.0,6.4203,6.4203,6.4071,6.4137,27200.0
2008-07-18 14:10:00,9.69,9.7,9.69,9.7,38200.0,6.4137,6.4203,6.4137,6.4203,38200.0
2008-07-18 14:15:00,9.7,9.7,9.69,9.7,26600.0,6.4203,6.4203,6.4137,6.4203,26600.0
2008-07-18 14:20:00,9.7,9.7,9.7,9.7,53400.0,6.4203,6.4203,6.4203,6.4203,53400.0
2008-07-18 14:25:00,9.7,9.7,9.67,9.67,102000.0,6.4203,6.4203,6.4005,6.4005,102000.0
2008-07-18 14:30:00,9.68,9.68,9.63,9.64,28800.0,6.4071,6.4071,6.374,6.3806,28800.0
2008-07-18 14:35:00,9.63,9.68,9.63,9.67,56000.0,6.374,6.4071,6.374,6.4005,56000.0
2008-07-18 14:40:00,9.67,9.68,9.66,9.67,20400.0,6.4005,6.4071,6.3938,6.4005,20400.0
2008-07-18 14:45:00,9.66,9.66,9.63,9.63,19200.0,6.3938,6.3938,6.374,6.374,19200.0
2008-07-18 14:50:00,9.63,9.63,9.61,9.62,14000.0,6.374,6.374,6.3607,6.3674,14000.0
2008-07-18 14:55:00,9.62,9.65,9.61,9.65,17400.0,6.3674,6.3872,6.3607,6.3872,17400.0
2008-07-18 15:00:00,9.65,9.68,9.64,9.66,34400.0,6.3872,6.4071,6.3806,6.3938,34400.0
2008-07-18 15:05:00,9.67,9.67,9.63,9.63,80800.0,6.4005,6.4005,6.374,6.374,80800.0
2008-07-18 15:10:00,9.63,9.68,9.63,9.68,55200.0,6.374,6.4071,6.374,6.4071,55200.0
2008-07-18 15:15:00,9.66,9.67,9.63,9.63,53000.0,6.3938,6.4005,6.374,6.374,53000.0
2008-07-18 15:20:00,9.63,9.66,9.63,9.65,44200.0,6.374,6.3938,6.374,6.3872,44200.0
2008-07-18 15:25:00,9.65,9.65,9.65,9.65,65400.0,6.3872,6.3872,6.3872,6.3872,65400.0
2008-07-18 15:30:00,9.65,9.65,9.65,9.65,107200.0,6.3872,6.3872,6.3872,6.3872,107200.0
2008-07-18 15:35:00,9.65,9.65,9.63,9.63,94000.0,6.3872,6.3872,6.374,6.374,94000.0
2008-07-18 15:40:00,9.63,9.65,9.61,9.62,71600.0,6.374,6.3872,6.3607,6.3674,71600.0
2008-07-18 15:45:00,9.61,9.63,9.61,9.61,124000.0,6.3607,6.374,6.3607,6.3607,124000.0
2008-07-18 15:50:00,9.61,9.63,9.58,9.62,72400.0,6.3607,6.374,6.3409,6.3674,72400.0
2008-07-18 15:55:00,9.63,9.63,9.59,9.59,51600.0,6.374,6.374,6.3475,6.3475,51600.0
2008-07-21 09:30:00,9.63,9.64,9.57,9.64,35000.0,6.374,6.3806,6.3343,6.3806,35000.0
2008-07-21 09:35:00,9.64,9.74,9.58,9.64,141600.0,6.3806,6.4468,6.3409,6.3806,141600.0
2008-07-21 09:40:00,9.65,9.74,9.58,9.63,93000.0,6.3872,6.4468,6.3409,6.374,93000.0
2008-07-21 09:45:00,9.63,9.67,9.52,9.53,79200.0,6.374,6.4005,6.3012,6.3078,79200.0
2008-07-21 09:50:00,9.54,9.6,9.52,9.6,48400.0,6.3144,6.3541,6.3012,6.3541,48400.0
2008-07-21 09:55:00,9.6,9.62,9.57,9.57,28200.0,6.3541,6.3674,6.3343,6.3343,28200.0
2008-07-21 10:00:00,9.58,9.6,9.5,9.52,51600.0,6.3409,6.3541,6.2879,6.3012,51600.0
2008-07-21 10:05:00,9.52,9.56,9.51,9.56,69000.0,6.3012,6.3277,6.2946,6.3277,69000.0
2008-07-21 10:10:00,9.56,9.59,9.5,9.55,117000.0,6.3277,6.3475,6.2879,6.321,117000.0
2008-07-21 10:15:00,9.55,9.58,9.52,9.55,49600.0,6.321,6.3409,6.3012,6.321,49600.0
2008-07-21 10:20:00,9.56,9.61,9.52,9.53,48400.0,6.3277,6.3607,6.3012,6.3078,48400.0
2008-07-21 10:25:00,9.53,9.56,9.51,9.54,48000.0,6.3078,6.3277,6.2946,6.3144,48000.0
2008-07-21 10:30:00,9.54,9.58,9.5,9.5,84200.0,6.3144,6.3409,6.2879,6.2879,84200.0
2008-07-21 10:35:00,9.52,9.54,9.51,9.54,68000.0,6.3012,6.3144,6.2946,6.3144,68000.0
2008-07-21 10:40:00,9.55,9.56,9.51,9.52,65400.0,6.321,6.3277,6.2946,6.3012,65400.0
2008-07-21 10:45:00,9.52,9.54,9.45,9.47,47400.0,6.3012,6.3144,6.2548,6.2681,47400.0
2008-07-21 10:50:00,9.47,9.47,9.42,9.46,22600.0,6.2681,6.2681,6.235,6.2615,22600.0
2008-07-21 10:55:00,9.46,9.46,9.38,9.38,103600.0,6.2615,6.2615,6.2085,6.2085,103600.0
2008-07-21 11:00:00,9.39,9.42,9.38,9.42,29200.0,6.2151,6.235,6.2085,6.235,29200.0
2008-07-21 11:05:00,9.42,9.5,9.42,9.49,39600.0,6.235,6.2879,6.235,6.2813,39600.0
2008-07-21 11:10:00,9.49,9.5,9.45,9.45,18000.0,6.2813,6.2879,6.2548,6.2548,18000.0
2008-07-21 11:15:00,9.45,9.49,9.44,9.47,27000.0,6.2548,6.2813,6.2482,6.2681,27000.0
2008-07-21 11:20:00,9.47,9.51,9.47,9.5,23000.0,6.2681,6.2946,6.2681,6.2879,23000.0
2008-07-21 11:25:00,9.49,9.51,9.43,9.46,52000.0,6.2813,6.2946,6.2416,6.2615,52000.0
2008-07-21 11:30:00,9.45,9.46,9.4,9.41,26800.0,6.2548,6.2615,6.2218,6.2284,26800.0
2008-07-21 11:35:00,9.4,9.42,9.38,9.38,85800.0,6.2218,6.235,6.2085,6.2085,85800.0
2008-07-21 11:40:00,9.4,9.4,9.37,9.38,10200.0,6.2218,6.2218,6.2019,6.2085,10200.0
2008-07-21 11:45:00,9.38,9.41,9.36,9.38,19600.0,6.2085,6.2284,6.1953,6.2085,19600.0
2008-07-21 11:50:00,9.39,9.39,9.33,9.34,18200.0,6.2151,6.2151,6.1754,6.182,18200.0
2008-07-21 11:55:00,9.34,9.34,9.3,9.31,26400.0,6.182,6.182,6.1556,6.1622,26400.0
2008-07-21 12:00:00,9.3,9.36,9.28,9.35,20600.0,6.1556,6.1953,6.1423,6.1887,20600.0
2008-07-21 12:05:00,9.35,9.38,9.35,9.38,20000.0,6.1887,6.2085,6.1887,6.2085,20000.0
2008-07-21 12:10:00,9.38,9.4,9.35,9.38,7000.0,6.2085,6.2218,6.1887,6.2085,7000.0
2008-07-21 12:15:00,9.37,9.39,9.34,9.39,12000.0,6.2019,6.2151,6.182,6.2151,12000.0
2008-07-21 12:20:00,9.39,9.43,9.37,9.4,44000.0,6.2151,6.2416,6.2019,6.2218,44000.0
2008-07-21 12:25:00,9.42,9.44,9.38,9.38,18800.0,6.235,6.2482,6.2085,6.2085,18800.0
2008-07-21 12:30:00,9.39,9.43,9.38,9.41,37400.0,6.2151,6.2416,6.2085,6.2284,37400.0
2008-07-21 12:35:00,9.41,9.42,9.38,9.4,20200.0,6.2284,6.235,6.2085,6.2218,20200.0
2008-07-21 12:40:00,9.38,9.4,9.38,9.4,31600.0,6.2085,6.2218,6.2085,6.2218,31600.0
2008-07-21 12:45:00,9.4,9.41,9.39,9.4,15400.0,6.2218,6.2284,6.2151,6.2218,15400.0
2008-07-21 12:50:00,9.4,9.42,9.4,9.4,10200.0,6.2218,6.235,6.2218,6.2218,10200.0
2008-07-21 12:55:00,9.4,9.4,9.38,9.4,17000.0,6.2218,6.2218,6.2085,6.2218,17000.0
2008-07-21 13:00:00,9.39,9.42,9.39,9.4,5000.0,6.2151,6.235,6.2151,6.2218,5000.0
2008-07-21 13:05:00,9.4,9.42,9.38,9.42,11800.0,6.2218,6.235,6.2085,6.235,11800.0
2008-07-21 13:10:00,9.42,9.43,9.4,9.42,12800.0,6.235,6.2416,6.2218,6.235,12800.0
2008-07-21 13:15:00,9.4,9.43,9.4,9.43,17200.0,6.2218,6.2416,6.2218,6.2416,17200.0
2008-07-21 13:20:00,9.42,9.43,9.4,9.4,13400.0,6.235,6.2416,6.2218,6.2218,13400.0
2008-07-21 13:25:00,9.42,9.44,9.42,9.43,6800.0,6.235,6.2482,6.235,6.2416,6800.0
2008-07-21 13:30:00,9.43,9.43,9.41,9.42,4200.0,6.2416,6.2416,6.2284,6.235,4200.0
2008-07-21 13:35:00,9.43,9.45,9.42,9.43,31800.0,6.2416,6.2548,6.235,6.2416,31800.0
2008-07-21 13:40:00,9.43,9.43,9.4,9.4,24000.0,6.2416,6.2416,6.2218,6.2218,24000.0
2008-07-21 13:45:00,9.4,9.4,9.38,9.4,10200.0,6.2218,6.2218,6.2085,6.2218,10200.0
2008-07-21 13:50:00,9.4,9.44,9.4,9.44,23800.0,6.2218,6.2482,6.2218,6.2482,23800.0
2008-07-21 13:55:00,9.44,9.45,9.44,9.44,7400.0,6.2482,6.2548,6.2482,6.2482,7400.0
2008-07-21 14:00:00,9.44,9.46,9.43,9.43,17800.0,6.2482,6.2615,6.2416,6.2416,17800.0
2008-07-21 14:05:00,9.43,9.45,9.4,9.44,15800.0,6.2416,6.2548,6.2218,6.2482,15800.0
2008-07-21 14:10:00,9.43,9.47,9.43,9.46,48400.0,6.2416,6.2681,6.2416,6.2615,48400.0
2008-07-21 14:15:00,9.45,9.46,9.43,9.44,11200.0,6.2548,6.2615,6.2416,6.2482,11200.0
2008-07-21 14:20:00,9.44,9.45,9.43,9.43,16400.0,6.2482,6.2548,6.2416,6.2416,16400.0
2008-07-21 14:25:00,9.43,9.45,9.4,9.4,22200.0,6.2416,6.2548,6.2218,6.2218,22200.0
2008-07-21 14:30:00,9.4,9.41,9.39,9.4,12600.0,6.2218,6.2284,6.2151,6.2218,12600.0
2008-07-21 14:35:00,9.4,9.41,9.38,9.4,67200.0,6.2218,6.2284,6.2085,6.2218,67200.0
2008-07-21 14:40:00,9.4,9.4,9.38,9.39,8400.0,6.2218,6.2218,6.2085,6.2151,8400.0
2008-07-21 14:45:00,9.4,9.42,9.38,9.4,65000.0,6.2218,6.235,6.2085,6.2218,65000.0
2008-07-21 14:50:00,9.4,9.42,9.4,9.4,11000.0,6.2218,6.235,6.2218,6.2218,11000.0
2008-07-21 14:55:00,9.41,9.41,9.38,9.4,9600.0,6.2284,6.2284,6.2085,6.2218,9600.0
2008-07-21 15:00:00,9.4,9.41,9.4,9.4,21400.0,6.2218,6.2284,6.2218,6.2218,21400.0
2008-07-21 15:05:00,9.39,9.4,9.37,9.4,16800.0,6.2151,6.2218,6.2019,6.2218,16800.0
2008-07-21 15:10:00,9.4,9.4,9.38,9.38,23000.0,6.2218,6.2218,6.2085,6.2085,23000.0
2008-07-21 15:15:00,9.39,9.44,9.39,9.43,48400.0,6.2151,6.2482,6.2151,6.2416,48400.0
2008-07-21 15:20:00,9.43,9.45,9.42,9.43,27000.0,6.2416,6.2548,6.235,6.2416,27000.0
2008-07-21 15:25:00,9.43,9.44,9.4,9.41,14800.0,6.2416,6.2482,6.2218,6.2284,14800.0
2008-07-21 15:30:00,9.4,9.42,9.4,9.41,12400.0,6.2218,6.235,6.2218,6.2284,12400.0
2008-07-21 15:35:00,9.41,9.45,9.41,9.44,32000.0,6.2284,6.2548,6.2284,6.2482,32000.0
2008-07-21 15:40:00,9.44,9.47,9.41,9.43,38200.0,6.2482,6.2681,6.2284,6.2416,38200.0
2008-07-21 15:45:00,9.43,9.45,9.42,9.42,40600.0,6.2416,6.2548,6.235,6.235,40600.0
2008-07-21 15:50:00,9.42,9.44,9.38,9.4,54600.0,6.235,6.2482,6.2085,6.2218,54600.0
2008-07-21 15:55:00,9.4,9.43,9.4,9.43,33000.0,6.2218,6.2416,6.2218,6.2416,33000.0
2008-07-22 09:30:00,9.45,9.45,9.25,9.27,28000.0,6.2548,6.2548,6.1225,6.1357,28000.0
2008-07-22 09:35:00,9.28,9.29,9.24,9.27,33600.0,6.1423,6.1489,6.1158,6.1357,33600.0
2008-07-22 09:40:00,9.24,9.26,9.13,9.13,68600.0,6.1158,6.1291,6.043,6.043,68600.0
2008-07-22 09:45:00,9.13,9.21,9.05,9.19,50800.0,6.043,6.096,5.9901,6.0828,50800.0
2008-07-22 09:50:00,9.19,9.21,9.17,9.19,92800.0,6.0828,6.096,6.0695,6.0828,92800.0
2008-07-22 09:55:00,9.19,9.25,9.18,9.22,155200.0,6.0828,6.1225,6.0761,6.1026,155200.0
2008-07-22 10:00:00,9.22,9.33,9.22,9.31,80000.0,6.1026,6.1754,6.1026,6.1622,80000.0
2008-07-22 10:05:00,9.32,9.34,9.28,9.28,30600.0,6.1688,6.182,6.1423,6.1423,30600.0
2008-07-22 10:10:00,9.28,9.31,9.26,9.3,31400.0,6.1423,6.1622,6.1291,6.1556,31400.0
2008-07-22 10:15:00,9.3,9.36,9.29,9.31,262400.0,6.1556,6.1953,6.1489,6.1622,262400.0
2008-07-22 10:20:00,9.31,9.34,9.29,9.29,95800.0,6.1622,6.182,6.1489,6.1489,95800.0
2008-07-22 10:25:00,9.29,9.31,9.27,9.28,38400.0,6.1489,6.1622,6.1357,6.1423,38400.0
2008-07-22 10:30:00,9.28,9.3,9.27,9.28,33600.0,6.1423,6.1556,6.1357,6.1423,33600.0
2008-07-22 10:35:00,9.29,9.3,9.27,9.27,31600.0,6.1489,6.1556,6.1357,6.1357,31600.0
2008-07-22 10:40:00,9.28,9.3,9.24,9.29,84600.0,6.1423,6.1556,6.1158,6.1489,84600.0
2008-07-22 10:45:00,9.29,9.37,9.26,9.37,142200.0,6.1489,6.2019,6.1291,6.2019,142200.0
2008-07-22 10:50:00,9.37,9.37,9.28,9.29,181000.0,6.2019,6.2019,6.1423,6.1489,181000.0
2008-07-22 10:55:00,9.29,9.31,9.28,9.29,34400.0,6.1489,6.1622,6.1423,6.1489,34400.0
2008-07-22 11:00:00,9.29,9.31,9.28,9.29,28000.0,6.1489,6.1622,6.1423,6.1489,28000.0
2008-07-22 11:05:00,9.29,9.34,9.29,9.3,98600.0,6.1489,6.182,6.1489,6.1556,98600.0
2008-07-22 11:10:00,9.31,9.31,9.28,9.28,46000.0,6.1622,6.1622,6.1423,6.1423,46000.0
2008-07-22 11:15:00,9.29,9.3,9.27,9.28,85400.0,6.1489,6.1556,6.1357,6.1423,85400.0
2008-07-22 11:20:00,9.28,9.35,9.28,9.31,67800.0,6.1423,6.1887,6.1423,6.1622,67800.0
2008-07-22 11:25:00,9.31,9.36,9.31,9.35,155400.0,6.1622,6.1953,6.1622,6.1887,155400.0
2008-07-22 11:30:00,9.35,9.35,9.32,9.33,61800.0,6.1887,6.1887,6.1688,6.1754,61800.0
2008-07-22 11:35:00,9.33,9.34,9.32,9.33,23200.0,6.1754,6.182,6.1688,6.1754,23200.0
2008-07-22 11:40:00,9.32,9.39,9.32,9.38,18200.0,6.1688,6.2151,6.1688,6.2085,18200.0
2008-07-22 11:45:00,9.38,9.4,9.38,9.4,21400.0,6.2085,6.2218,6.2085,6.2218,21400.0
2008-07-22 11:50:00,9.42,9.44,9.37,9.44,24600.0,6.235,6.2482,6.2019,6.2482,24600.0
2008-07-22 11:55:00,9.44,9.44,9.39,9.4,32600.0,6.2482,6.2482,6.2151,6.2218,32600.0
2008-07-22 12:00:00,9.4,9.42,9.4,9.4,23400.0,6.2218,6.235,6.2218,6.2218,23400.0
2008-07-22 12:05:00,9.41,9.43,9.4,9.43,25600.0,6.2284,6.2416,6.2218,6.2416,25600.0
2008-07-22 12:10:00,9.44,9.47,9.39,9.39,23600.0,6.2482,6.2681,6.2151,6.2151,23600.0
2008-07-22 12:15:00,9.4,9.4,9.38,9.4,25800.0,6.2218,6.2218,6.2085,6.2218,25800.0
2008-07-22 12:20:00,9.39,9.43,9.39,9.43,10200.0,6.2151,6.2416,6.2151,6.2416,10200.0
2008-07-22 12:25:00,9.42,9.43,9.35,9.35,27800.0,6.235,6.2416,6.1887,6.1887,27800.0
2008-07-22 12:30:00,9.36,9.37,9.34,9.34,24400.0,6.1953,6.2019,6.182,6.182,24400.0
2008-07-22 12:35:00,9.34,9.36,9.34,9.35,6400.0,6.182,6.1953,6.182,6.1887,6400.0
2008-07-22 12:40:00,9.35,9.37,9.34,9.36,43800.0,6.1887,6.2019,6.182,6.1953,43800.0
2008-07-22 12:45:00,9.35,9.38,9.34,9.37,42000.0,6.1887,6.2085,6.182,6.2019,42000.0
2008-07-22 12:50:00,9.37,9.38,9.33,9.34,70600.0,6.2019,6.2085,6.1754,6.182,70600.0
2008-07-22 12:55:00,9.33,9.35,9.31,9.33,46400.0,6.1754,6.1887,6.1622,6.1754,46400.0
2008-07-22 13:00:00,9.33,9.33,9.29,9.29,32400.0,6.1754,6.1754,6.1489,6.1489,32400.0
2008-07-22 13:05:00,9.3,9.33,9.29,9.3,59800.0,6.1556,6.1754,6.1489,6.1556,59800.0
2008-07-22 13:10:00,9.3,9.32,9.29,9.31,53000.0,6.1556,6.1688,6.1489,6.1622,53000.0
2008-07-22 13:15:00,9.31,9.35,9.3,9.33,59000.0,6.1622,6.1887,6.1556,6.1754,59000.0
2008-07-22 13:20:00,9.33,9.34,9.31,9.32,104200.0,6.1754,6.182,6.1622,6.1688,104200.0
2008-07-22 13:25:00,9.32,9.34,9.31,9.33,83800.0,6.1688,6.182,6.1622,6.1754,83800.0
2008-07-22 13:30:00,9.33,9.37,9.31,9.37,28400.0,6.1754,6.2019,6.1622,6.2019,28400.0
2008-07-22 13:35:00,9.38,9.44,9.38,9.38,93800.0,6.2085,6.2482,6.2085,6.2085,93800.0
2008-07-22 13:40:00,9.38,9.38,9.33,9.34,104600.0,6.2085,6.2085,6.1754,6.182,104600.0
2008-07-22 13:45:00,9.34,9.35,9.32,9.32,62000.0,6.182,6.1887,6.1688,6.1688,62000.0
2008-07-22 13:50:00,9.33,9.35,9.31,9.33,109800.0,6.1754,6.1887,6.1622,6.1754,109800.0
2008-07-22 13:55:00,9.31,9.32,9.29,9.3,119400.0,6.1622,6.1688,6.1489,6.1556,119400.0
2008-07-22 14:00:00,9.3,9.36,9.29,9.35,93000.0,6.1556,6.1953,6.1489,6.1887,93000.0
2008-07-22 14:05:00,9.34,9.38,9.34,9.35,81400.0,6.182,6.2085,6.182,6.1887,81400.0
2008-07-22 14:10:00,9.34,9.36,9.3,9.3,132000.0,6.182,6.1953,6.1556,6.1556,132000.0
2008-07-22 14:15:00,9.3,9.31,9.29,9.29,111600.0,6.1556,6.1622,6.1489,6.1489,111600.0
2008-07-22 14:20:00,9.29,9.38,9.29,9.38,29800.0,6.1489,6.2085,6.1489,6.2085,29800.0
2008-07-22 14:25:00,9.38,9.41,9.37,9.4,196000.0,6.2085,6.2284,6.2019,6.2218,196000.0
2008-07-22 14:30:00,9.4,9.4,9.38,9.4,76600.0,6.2218,6.2218,6.2085,6.2218,76600.0
2008-07-22 14:35:00,9.4,9.4,9.38,9.39,33000.0,6.2218,6.2218,6.2085,6.2151,33000.0
2008-07-22 14:40:00,9.39,9.44,9.38,9.4,216600.0,6.2151,6.2482,6.2085,6.2218,216600.0
2008-07-22 14:45:00,9.4,9.4,9.38,9.39,77000.0,6.2218,6.2218,6.2085,6.2151,77000.0
2008-07-22 14:50:00,9.4,9.4,9.39,9.4,41000.0,6.2218,6.2218,6.2151,6.2218,41000.0
2008-07-22 14:55:00,9.4,9.41,9.4,9.4,37200.0,6.2218,6.2284,6.2218,6.2218,37200.0
2008-07-22 15:00:00,9.4,9.41,9.39,9.4,64600.0,6.2218,6.2284,6.2151,6.2218,64600.0
2008-07-22 15:05:00,9.4,9.41,9.4,9.4,58800.0,6.2218,6.2284,6.2218,6.2218,58800.0
2008-07-22 15:10:00,9.4,9.43,9.4,9.43,89400.0,6.2218,6.2416,6.2218,6.2416,89400.0
2008-07-22 15:15:00,9.43,9.44,9.42,9.44,48800.0,6.2416,6.2482,6.235,6.2482,48800.0
2008-07-22 15:20:00,9.43,9.45,9.43,9.44,79000.0,6.2416,6.2548,6.2416,6.2482,79000.0
2008-07-22 15:25:00,9.45,9.47,9.45,9.47,48600.0,6.2548,6.2681,6.2548,6.2681,48600.0
2008-07-22 15:30:00,9.47,9.49,9.47,9.47,97200.0,6.2681,6.2813,6.2681,6.2681,97200.0
2008-07-22 15:35:00,9.48,9.56,9.48,9.56,76400.0,6.2747,6.3277,6.2747,6.3277,76400.0
2008-07-22 15:40:00,9.56,9.61,9.56,9.59,45600.0,6.3277,6.3607,6.3277,6.3475,45600.0
2008-07-22 15:45:00,9.59,9.59,9.56,9.56,44200.0,6.3475,6.3475,6.3277,6.3277,44200.0
2008-07-22 15:50:00,9.56,9.63,9.56,9.6,86600.0,6.3277,6.374,6.3277,6.3541,86600.0
2008-07-22 15:55:00,9.6,9.6,9.56,9.58,203800.0,6.3541,6.3541,6.3277,6.3409,203800.0
2008-07-23 09:30:00,9.47,9.47,9.34,9.35,40200.0,6.3071,6.3071,6.2205,6.2272,40200.0
2008-07-23 09:35:00,9.36,9.49,9.35,9.47,48400.0,6.2338,6.3204,6.2272,6.3071,48400.0
2008-07-23 09:40:00,9.46,9.54,9.46,9.48,76200.0,6.3004,6.3537,6.3004,6.3138,76200.0
2008-07-23 09:45:00,9.48,9.54,9.47,9.52,100600.0,6.3138,6.3537,6.3071,6.3404,100600.0
2008-07-23 09:50:00,9.54,9.54,9.49,9.52,131200.0,6.3537,6.3537,6.3204,6.3404,131200.0
2008-07-23 09:55:00,9.53,9.54,9.49,9.51,44000.0,6.3471,6.3537,6.3204,6.3337,44000.0
2008-07-23 10:00:00,9.51,9.54,9.49,9.54,52400.0,6.3337,6.3537,6.3204,6.3537,52400.0
2008-07-23 10:05:00,9.54,9.62,9.54,9.56,221800.0,6.3537,6.407,6.3537,6.367,221800.0
2008-07-23 10:10:00,9.58,9.6,9.56,9.6,24400.0,6.3804,6.3937,6.367,6.3937,24400.0
2008-07-23 10:15:00,9.63,9.71,9.62,9.71,38600.0,6.4137,6.4669,6.407,6.4669,38600.0
2008-07-23 10:20:00,9.71,9.78,9.71,9.78,43400.0,6.4669,6.5136,6.4669,6.5136,43400.0
2008-07-23 10:25:00,9.78,9.93,9.78,9.85,166400.0,6.5136,6.6135,6.5136,6.5602,166400.0
2008-07-23 10:30:00,9.84,9.95,9.83,9.92,86400.0,6.5535,6.6268,6.5469,6.6068,86400.0
2008-07-23 10:35:00,9.91,9.97,9.9,9.94,164600.0,6.6001,6.6401,6.5935,6.6201,164600.0
2008-07-23 10:40:00,9.94,10.07,9.94,9.97,401000.0,6.6201,6.7067,6.6201,6.6401,401000.0
2008-07-23 10:45:00,9.95,10.01,9.83,9.85,248400.0,6.6268,6.6667,6.5469,6.5602,248400.0
2008-07-23 10:50:00,9.84,9.85,9.76,9.79,101200.0,6.5535,6.5602,6.5002,6.5202,101200.0
2008-07-23 10:55:00,9.8,9.84,9.72,9.74,194000.0,6.5269,6.5535,6.4736,6.4869,194000.0
2008-07-23 11:00:00,9.74,9.77,9.61,9.63,123200.0,6.4869,6.5069,6.4003,6.4137,123200.0
2008-07-23 11:05:00,9.63,9.67,9.61,9.65,214200.0,6.4137,6.4403,6.4003,6.427,214200.0
2008-07-23 11:10:00,9.63,9.71,9.6,9.63,213400.0,6.4137,6.4669,6.3937,6.4137,213400.0
2008-07-23 11:15:00,9.63,9.65,9.6,9.61,247600.0,6.4137,6.427,6.3937,6.4003,247600.0
2008-07-23 11:20:00,9.62,9.67,9.6,9.65,281400.0,6.407,6.4403,6.3937,6.427,281400.0
2008-07-23 11:25:00,9.65,9.7,9.65,9.7,233000.0,6.427,6.4603,6.427,6.4603,233000.0
2008-07-23 11:30:00,9.7,9.71,9.68,9.69,24800.0,6.4603,6.4669,6.447,6.4536,24800.0
2008-07-23 11:35:00,9.69,9.7,9.69,9.69,267800.0,6.4536,6.4603,6.4536,6.4536,267800.0
2008-07-23 11:40:00,9.7,9.7,9.67,9.67,25400.0,6.4603,6.4603,6.4403,6.4403,25400.0
2008-07-23 11:45:00,9.67,9.69,9.65,9.68,73000.0,6.4403,6.4536,6.427,6.447,73000.0
2008-07-23 11:50:00,9.68,9.69,9.64,9.65,41400.0,6.447,6.4536,6.4203,6.427,41400.0
2008-07-23 11:55:00,9.65,9.65,9.61,9.62,17800.0,6.427,6.427,6.4003,6.407,17800.0
2008-07-23 12:00:00,9.62,9.63,9.62,9.62,25800.0,6.407,6.4137,6.407,6.407,25800.0
2008-07-23 12:05:00,9.63,9.65,9.58,9.58,29200.0,6.4137,6.427,6.3804,6.3804,29200.0
2008-07-23 12:10:00,9.58,9.58,9.54,9.56,34600.0,6.3804,6.3804,6.3537,6.367,34600.0
2008-07-23 12:15:00,9.55,9.56,9.5,9.56,66000.0,6.3604,6.367,6.3271,6.367,66000.0
2008-07-23 12:20:00,9.56,9.56,9.55,9.56,22800.0,6.367,6.367,6.3604,6.367,22800.0
2008-07-23 12:25:00,9.55,9.58,9.55,9.57,16400.0,6.3604,6.3804,6.3604,6.3737,16400.0
2008-07-23 12:30:00,9.56,9.56,9.5,9.51,67600.0,6.367,6.367,6.3271,6.3337,67600.0
2008-07-23 12:35:00,9.52,9.56,9.5,9.56,14600.0,6.3404,6.367,6.3271,6.367,14600.0
2008-07-23 12:40:00,9.56,9.56,9.54,9.55,27000.0,6.367,6.367,6.3537,6.3604,27000.0
2008-07-23 12:45:00,9.54,9.56,9.53,9.54,12600.0,6.3537,6.367,6.3471,6.3537,12600.0
2008-07-23 12:50:00,9.55,9.56,9.54,9.55,10200.0,6.3604,6.367,6.3537,6.3604,10200.0
2008-07-23 12:55:00,9.55,9.55,9.55,9.55,16400.0,6.3604,6.3604,6.3604,6.3604,16400.0
2008-07-23 13:00:00,9.55,9.56,9.53,9.53,72200.0,6.3604,6.367,6.3471,6.3471,72200.0
2008-07-23 13:05:00,9.54,9.54,9.49,9.51,9400.0,6.3537,6.3537,6.3204,6.3337,9400.0
2008-07-23 13:10:00,9.49,9.55,9.49,9.53,25200.0,6.3204,6.3604,6.3204,6.3471,25200.0
2008-07-23 13:15:00,9.54,9.55,9.54,9.55,105000.0,6.3537,6.3604,6.3537,6.3604,105000.0
2008-07-23 13:20:00,9.55,9.6,9.55,9.59,61200.0,6.3604,6.3937,6.3604,6.387,61200.0
2008-07-23 13:25:00,9.6,9.6,9.55,9.55,98000.0,6.3937,6.3937,6.3604,6.3604,98000.0
2008-07-23 13:30:00,9.55,9.55,9.52,9.53,19200.0,6.3604,6.3604,6.3404,6.3471,19200.0
2008-07-23 13:35:00,9.53,9.56,9.53,9.55,25000.0,6.3471,6.367,6.3471,6.3604,25000.0
2008-07-23 13:40:00,9.55,9.57,9.54,9.56,52000.0,6.3604,6.3737,6.3537,6.367,52000.0
2008-07-23 13:45:00,9.56,9.58,9.55,9.56,44800.0,6.367,6.3804,6.3604,6.367,44800.0
2008-07-23 13:50:00,9.56,9.57,9.51,9.52,25400.0,6.367,6.3737,6.3337,6.3404,25400.0
2008-07-23 13:55:00,9.51,9.56,9.49,9.56,32600.0,6.3337,6.367,6.3204,6.367,32600.0
2008-07-23 14:00:00,9.54,9.56,9.54,9.56,45800.0,6.3537,6.367,6.3537,6.367,45800.0
2008-07-23 14:05:00,9.56,9.58,9.56,9.56,148400.0,6.367,6.3804,6.367,6.367,148400.0
2008-07-23 14:10:00,9.56,9.56,9.52,9.54,15200.0,6.367,6.367,6.3404,6.3537,15200.0
2008-07-23 14:15:00,9.55,9.56,9.54,9.55,19600.0,6.3604,6.367,6.3537,6.3604,19600.0
2008-07-23 14:20:00,9.56,9.58,9.55,9.56,43800.0,6.367,6.3804,6.3604,6.367,43800.0
2008-07-23 14:25:00,9.57,9.58,9.55,9.55,78800.0,6.3737,6.3804,6.3604,6.3604,78800.0
2008-07-23 14:30:00,9.55,9.58,9.54,9.55,55800.0,6.3604,6.3804,6.3537,6.3604,55800.0
2008-07-23 14:35:00,9.55,9.56,9.55,9.55,42600.0,6.3604,6.367,6.3604,6.3604,42600.0
2008-07-23 14:40:00,9.55,9.56,9.54,9.56,152400.0,6.3604,6.367,6.3537,6.367,152400.0
2008-07-23 14:45:00,9.56,9.56,9.54,9.56,76800.0,6.367,6.367,6.3537,6.367,76800.0
2008-07-23 14:50:00,9.56,9.56,9.55,9.55,148000.0,6.367,6.367,6.3604,6.3604,148000.0
2008-07-23 14:55:00,9.55,9.56,9.55,9.56,37400.0,6.3604,6.367,6.3604,6.367,37400.0
2008-07-23 15:00:00,9.56,9.56,9.55,9.55,34400.0,6.367,6.367,6.3604,6.3604,34400.0
2008-07-23 15:05:00,9.55,9.58,9.51,9.53,270400.0,6.3604,6.3804,6.3337,6.3471,270400.0
2008-07-23 15:10:00,9.53,9.53,9.51,9.53,90000.0,6.3471,6.3471,6.3337,6.3471,90000.0
2008-07-23 15:15:00,9.53,9.58,9.52,9.58,50800.0,6.3471,6.3804,6.3404,6.3804,50800.0
2008-07-23 15:20:00,9.58,9.67,9.56,9.66,70800.0,6.3804,6.4403,6.367,6.4336,70800.0
2008-07-23 15:25:00,9.66,9.68,9.63,9.63,51800.0,6.4336,6.447,6.4137,6.4137,51800.0
2008-07-23 15:30:00,9.63,9.66,9.63,9.63,52200.0,6.4137,6.4336,6.4137,6.4137,52200.0
2008-07-23 15:35:00,9.63,9.64,9.6,9.6,73400.0,6.4137,6.4203,6.3937,6.3937,73400.0
2008-07-23 15:40:00,9.61,9.65,9.59,9.62,59600.0,6.4003,6.427,6.387,6.407,59600.0
2008-07-23 15:45:00,9.63,9.66,9.61,9.63,66200.0,6.4137,6.4336,6.4003,6.4137,66200.0
2008-07-23 15:50:00,9.63,9.64,9.58,9.63,123200.0,6.4137,6.4203,6.3804,6.4137,123200.0
2008-07-23 15:55:00,9.63,9.63,9.61,9.61,35200.0,6.4137,6.4137,6.4003,6.4003,35200.0
2008-07-24 09:30:00,9.65,9.74,9.62,9.64,12400.0,6.427,6.4869,6.407,6.4203,12400.0
2008-07-24 09:35:00,9.63,9.63,9.48,9.49,24600.0,6.4137,6.4137,6.3138,6.3204,24600.0
2008-07-24 09:40:00,9.49,9.69,9.45,9.69,27800.0,6.3204,6.4536,6.2938,6.4536,27800.0
2008-07-24 09:45:00,9.68,9.78,9.68,9.7,37000.0,6.447,6.5136,6.447,6.4603,37000.0
2008-07-24 09:50:00,9.7,9.7,9.49,9.6,147400.0,6.4603,6.4603,6.3204,6.3937,147400.0
2008-07-24 09:55:00,9.61,9.71,9.61,9.68,29800.0,6.4003,6.4669,6.4003,6.447,29800.0
2008-07-24 10:00:00,9.67,9.67,9.52,9.53,56000.0,6.4403,6.4403,6.3404,6.3471,56000.0
2008-07-24 10:05:00,9.53,9.56,9.37,9.37,49400.0,6.3471,6.367,6.2405,6.2405,49400.0
2008-07-24 10:10:00,9.37,9.4,9.35,9.38,35200.0,6.2405,6.2605,6.2272,6.2472,35200.0
2008-07-24 10:15:00,9.38,9.43,9.36,9.38,52600.0,6.2472,6.2805,6.2338,6.2472,52600.0
2008-07-24 10:20:00,9.38,9.4,9.37,9.39,128800.0,6.2472,6.2605,6.2405,6.2538,128800.0
2008-07-24 10:25:00,9.39,9.4,9.36,9.36,43800.0,6.2538,6.2605,6.2338,6.2338,43800.0
2008-07-24 10:30:00,9.37,9.39,9.35,9.37,67200.0,6.2405,6.2538,6.2272,6.2405,67200.0
2008-07-24 10:35:00,9.37,9.46,9.36,9.38,52000.0,6.2405,6.3004,6.2338,6.2472,52000.0
2008-07-24 10:40:00,9.39,9.39,9.34,9.34,20200.0,6.2538,6.2538,6.2205,6.2205,20200.0
2008-07-24 10:45:00,9.35,9.38,9.33,9.36,62600.0,6.2272,6.2472,6.2139,6.2338,62600.0
2008-07-24 10:50:00,9.35,9.42,9.34,9.37,102600.0,6.2272,6.2738,6.2205,6.2405,102600.0
2008-07-24 10:55:00,9.36,9.41,9.35,9.37,61800.0,6.2338,6.2671,6.2272,6.2405,61800.0
2008-07-24 11:00:00,9.37,9.4,9.35,9.37,55400.0,6.2405,6.2605,6.2272,6.2405,55400.0
2008-07-24 11:05:00,9.37,9.37,9.27,9.3,31000.0,6.2405,6.2405,6.1739,6.1939,31000.0
2008-07-24 11:10:00,9.3,9.36,9.29,9.35,52400.0,6.1939,6.2338,6.1872,6.2272,52400.0
2008-07-24 11:15:00,9.35,9.36,9.34,9.34,130000.0,6.2272,6.2338,6.2205,6.2205,130000.0
2008-07-24 11:20:00,9.34,9.35,9.3,9.31,43600.0,6.2205,6.2272,6.1939,6.2005,43600.0
2008-07-24 11:25:00,9.31,9.31,9.27,9.3,42400.0,6.2005,6.2005,6.1739,6.1939,42400.0
2008-07-24 11:30:00,9.29,9.3,9.26,9.28,62200.0,6.1872,6.1939,6.1672,6.1806,62200.0
2008-07-24 11:35:00,9.27,9.31,9.27,9.3,69400.0,6.1739,6.2005,6.1739,6.1939,69400.0
2008-07-24 11:40:00,9.3,9.34,9.3,9.34,21800.0,6.1939,6.2205,6.1939,6.2205,21800.0
2008-07-24 11:45:00,9.35,9.36,9.33,9.36,16800.0,6.2272,6.2338,6.2139,6.2338,16800.0
2008-07-24 11:50:00,9.35,9.37,9.32,9.34,36000.0,6.2272,6.2405,6.2072,6.2205,36000.0
2008-07-24 11:55:00,9.34,9.37,9.33,9.37,117600.0,6.2205,6.2405,6.2139,6.2405,117600.0
2008-07-24 12:00:00,9.37,9.39,9.31,9.36,85200.0,6.2405,6.2538,6.2005,6.2338,85200.0
2008-07-24 12:05:00,9.36,9.37,9.34,9.36,17600.0,6.2338,6.2405,6.2205,6.2338,17600.0
2008-07-24 12:10:00,9.37,9.37,9.35,9.36,24000.0,6.2405,6.2405,6.2272,6.2338,24000.0
2008-07-24 12:15:00,9.35,9.36,9.35,9.35,25400.0,6.2272,6.2338,6.2272,6.2272,25400.0
2008-07-24 12:20:00,9.35,9.36,9.35,9.35,29800.0,6.2272,6.2338,6.2272,6.2272,29800.0
2008-07-24 12:25:00,9.35,9.36,9.35,9.35,20800.0,6.2272,6.2338,6.2272,6.2272,20800.0
2008-07-24 12:30:00,9.35,9.38,9.35,9.36,33600.0,6.2272,6.2472,6.2272,6.2338,33600.0
2008-07-24 12:35:00,9.37,9.38,9.31,9.32,22600.0,6.2405,6.2472,6.2005,6.2072,22600.0
2008-07-24 12:40:00,9.32,9.32,9.28,9.31,9200.0,6.2072,6.2072,6.1806,6.2005,9200.0
2008-07-24 12:45:00,9.32,9.36,9.3,9.36,8200.0,6.2072,6.2338,6.1939,6.2338,8200.0
2008-07-24 12:50:00,9.35,9.37,9.33,9.35,47000.0,6.2272,6.2405,6.2139,6.2272,47000.0
2008-07-24 12:55:00,9.35,9.36,9.31,9.34,34400.0,6.2272,6.2338,6.2005,6.2205,34400.0
2008-07-24 13:00:00,9.34,9.35,9.31,9.31,38200.0,6.2205,6.2272,6.2005,6.2005,38200.0
2008-07-24 13:05:00,9.31,9.31,9.26,9.26,28800.0,6.2005,6.2005,6.1672,6.1672,28800.0
2008-07-24 13:10:00,9.27,9.33,9.27,9.29,51000.0,6.1739,6.2139,6.1739,6.1872,51000.0
2008-07-24 13:15:00,9.29,9.31,9.27,9.3,19600.0,6.1872,6.2005,6.1739,6.1939,19600.0
2008-07-24 13:20:00,9.3,9.36,9.29,9.36,58800.0,6.1939,6.2338,6.1872,6.2338,58800.0
2008-07-24 13:25:00,9.35,9.36,9.3,9.33,21400.0,6.2272,6.2338,6.1939,6.2139,21400.0
2008-07-24 13:30:00,9.34,9.34,9.28,9.3,27800.0,6.2205,6.2205,6.1806,6.1939,27800.0
2008-07-24 13:35:00,9.3,9.31,9.28,9.3,17000.0,6.1939,6.2005,6.1806,6.1939,17000.0
2008-07-24 13:40:00,9.3,9.31,9.29,9.31,13400.0,6.1939,6.2005,6.1872,6.2005,13400.0
2008-07-24 13:45:00,9.31,9.32,9.27,9.28,43600.0,6.2005,6.2072,6.1739,6.1806,43600.0
2008-07-24 13:50:00,9.29,9.29,9.22,9.28,31000.0,6.1872,6.1872,6.1406,6.1806,31000.0
2008-07-24 13:55:00,9.27,9.31,9.26,9.28,19000.0,6.1739,6.2005,6.1672,6.1806,19000.0
2008-07-24 14:00:00,9.28,9.29,9.25,9.27,28000.0,6.1806,6.1872,6.1606,6.1739,28000.0
2008-07-24 14:05:00,9.29,9.29,9.24,9.25,16200.0,6.1872,6.1872,6.1539,6.1606,16200.0
2008-07-24 14:10:00,9.24,9.25,9.2,9.2,73600.0,6.1539,6.1606,6.1273,6.1273,73600.0
2008-07-24 14:15:00,9.19,9.19,9.15,9.19,28200.0,6.1206,6.1206,6.094,6.1206,28200.0
2008-07-24 14:20:00,9.2,9.22,9.19,9.22,17400.0,6.1273,6.1406,6.1206,6.1406,17400.0
2008-07-24 14:25:00,9.22,9.24,9.18,9.18,58800.0,6.1406,6.1539,6.114,6.114,58800.0
2008-07-24 14:30:00,9.17,9.18,9.15,9.16,16200.0,6.1073,6.114,6.094,6.1006,16200.0
2008-07-24 14:35:00,9.17,9.17,9.15,9.16,29000.0,6.1073,6.1073,6.094,6.1006,29000.0
2008-07-24 14:40:00,9.15,9.24,9.15,9.21,65000.0,6.094,6.1539,6.094,6.1339,65000.0
2008-07-24 14:45:00,9.21,9.24,9.21,9.22,29600.0,6.1339,6.1539,6.1339,6.1406,29600.0
2008-07-24 14:50:00,9.23,9.23,9.16,9.17,36600.0,6.1473,6.1473,6.1006,6.1073,36600.0
2008-07-24 14:55:00,9.17,9.22,9.15,9.22,10000.0,6.1073,6.1406,6.094,6.1406,10000.0
2008-07-24 15:00:00,9.21,9.28,9.21,9.28,26200.0,6.1339,6.1806,6.1339,6.1806,26200.0
2008-07-24 15:05:00,9.27,9.27,9.2,9.2,30600.0,6.1739,6.1739,6.1273,6.1273,30600.0
2008-07-24 15:10:00,9.2,9.21,9.17,9.2,40800.0,6.1273,6.1339,6.1073,6.1273,40800.0
2008-07-24 15:15:00,9.21,9.22,9.18,9.22,42400.0,6.1339,6.1406,6.114,6.1406,42400.0
2008-07-24 15:20:00,9.22,9.22,9.17,9.18,49800.0,6.1406,6.1406,6.1073,6.114,49800.0
2008-07-24 15:25:00,9.17,9.19,9.16,9.17,38600.0,6.1073,6.1206,6.1006,6.1073,38600.0
2008-07-24 15:30:00,9.17,9.18,9.14,9.14,67400.0,6.1073,6.114,6.0873,6.0873,67400.0
2008-07-24 15:35:00,9.14,9.16,9.12,9.13,62000.0,6.0873,6.1006,6.074,6.0807,62000.0
2008-07-24 15:40:00,9.15,9.16,9.08,9.12,117400.0,6.094,6.1006,6.0474,6.074,117400.0
2008-07-24 15:45:00,9.13,9.13,9.06,9.07,113200.0,6.0807,6.0807,6.034,6.0407,113200.0
2008-07-24 15:50:00,9.08,9.09,9.06,9.07,86200.0,6.0474,6.054,6.034,6.0407,86200.0
2008-07-24 15:55:00,9.07,9.11,9.05,9.09,238600.0,6.0407,6.0673,6.0274,6.054,238600.0
2008-07-25 09:30:00,9.15,9.22,9.13,9.13,9200.0,6.094,6.1406,6.0807,6.0807,9200.0
2008-07-25 09:35:00,9.13,9.16,9.04,9.15,10600.0,6.0807,6.1006,6.0207,6.094,10600.0
2008-07-25 09:40:00,9.16,9.2,8.97,9.02,34200.0,6.1006,6.1273,5.9741,6.0074,34200.0
2008-07-25 09:45:00,9.04,9.05,8.99,9.03,47800.0,6.0207,6.0274,5.9874,6.0141,47800.0
2008-07-25 09:50:00,9.03,9.05,8.99,9.01,25600.0,6.0141,6.0274,5.9874,6.0007,25600.0
2008-07-25 09:55:00,9.02,9.22,9.01,9.09,67400.0,6.0074,6.1406,6.0007,6.054,67400.0
2008-07-25 10:00:00,9.1,9.22,9.09,9.15,89800.0,6.0607,6.1406,6.054,6.094,89800.0
2008-07-25 10:05:00,9.13,9.15,9.05,9.06,135600.0,6.0807,6.094,6.0274,6.034,135600.0
2008-07-25 10:10:00,9.08,9.12,9.06,9.1,41000.0,6.0474,6.074,6.034,6.0607,41000.0
2008-07-25 10:15:00,9.09,9.12,9.0,9.05,52000.0,6.054,6.074,5.9941,6.0274,52000.0
2008-07-25 10:20:00,9.04,9.1,8.99,9.0,47600.0,6.0207,6.0607,5.9874,5.9941,47600.0
2008-07-25 10:25:00,9.0,9.01,8.95,8.95,80600.0,5.9941,6.0007,5.9608,5.9608,80600.0
2008-07-25 10:30:00,8.95,8.97,8.93,8.97,34000.0,5.9608,5.9741,5.9475,5.9741,34000.0
2008-07-25 10:35:00,8.97,9.01,8.95,8.99,42400.0,5.9741,6.0007,5.9608,5.9874,42400.0
2008-07-25 10:40:00,8.99,9.01,8.96,8.96,33600.0,5.9874,6.0007,5.9674,5.9674,33600.0
2008-07-25 10:45:00,8.96,9.01,8.95,9.0,26200.0,5.9674,6.0007,5.9608,5.9941,26200.0
2008-07-25 10:50:00,9.01,9.02,8.97,9.02,74600.0,6.0007,6.0074,5.9741,6.0074,74600.0
2008-07-25 10:55:00,9.02,9.09,9.02,9.08,68000.0,6.0074,6.054,6.0074,6.0474,68000.0
2008-07-25 11:00:00,9.09,9.09,8.98,8.99,51400.0,6.054,6.054,5.9808,5.9874,51400.0
2008-07-25 11:05:00,8.99,9.03,8.98,9.03,34600.0,5.9874,6.0141,5.9808,6.0141,34600.0
2008-07-25 11:10:00,9.02,9.05,9.01,9.03,56200.0,6.0074,6.0274,6.0007,6.0141,56200.0
2008-07-25 11:15:00,9.03,9.06,9.02,9.04,128600.0,6.0141,6.034,6.0074,6.0207,128600.0
2008-07-25 11:20:00,9.05,9.08,9.02,9.03,65800.0,6.0274,6.0474,6.0074,6.0141,65800.0
2008-07-25 11:25:00,9.04,9.05,9.02,9.05,11000.0,6.0207,6.0274,6.0074,6.0274,11000.0
2008-07-25 11:30:00,9.05,9.09,9.05,9.06,55800.0,6.0274,6.054,6.0274,6.034,55800.0
2008-07-25 11:35:00,9.06,9.08,9.04,9.05,58600.0,6.034,6.0474,6.0207,6.0274,58600.0
2008-07-25 11:40:00,9.05,9.08,9.04,9.08,48000.0,6.0274,6.0474,6.0207,6.0474,48000.0
2008-07-25 11:45:00,9.08,9.09,9.06,9.06,24200.0,6.0474,6.054,6.034,6.034,24200.0
2008-07-25 11:50:00,9.06,9.06,9.04,9.06,47000.0,6.034,6.034,6.0207,6.034,47000.0
2008-07-25 11:55:00,9.06,9.06,9.04,9.05,23400.0,6.034,6.034,6.0207,6.0274,23400.0
2008-07-25 12:00:00,9.05,9.05,9.02,9.03,51200.0,6.0274,6.0274,6.0074,6.0141,51200.0
2008-07-25 12:05:00,9.04,9.04,9.01,9.02,18400.0,6.0207,6.0207,6.0007,6.0074,18400.0
2008-07-25 12:10:00,9.02,9.04,9.02,9.02,34200.0,6.0074,6.0207,6.0074,6.0074,34200.0
2008-07-25 12:15:00,9.03,9.05,9.01,9.03,42200.0,6.0141,6.0274,6.0007,6.0141,42200.0
2008-07-25 12:20:00,9.01,9.02,8.97,8.99,29600.0,6.0007,6.0074,5.9741,5.9874,29600.0
2008-07-25 12:25:00,8.99,9.06,8.99,9.04,50600.0,5.9874,6.034,5.9874,6.0207,50600.0
2008-07-25 12:30:00,9.05,9.05,8.97,8.99,25200.0,6.0274,6.0274,5.9741,5.9874,25200.0
2008-07-25 12:35:00,9.01,9.03,9.0,9.02,27800.0,6.0007,6.0141,5.9941,6.0074,27800.0
2008-07-25 12:40:00,9.02,9.08,9.02,9.05,175800.0,6.0074,6.0474,6.0074,6.0274,175800.0
2008-07-25 12:45:00,9.04,9.06,9.03,9.05,138800.0,6.0207,6.034,6.0141,6.0274,138800.0
2008-07-25 12:50:00,9.05,9.06,9.03,9.05,114200.0,6.0274,6.034,6.0141,6.0274,114200.0
2008-07-25 12:55:00,9.05,9.11,9.05,9.08,54600.0,6.0274,6.0673,6.0274,6.0474,54600.0
2008-07-25 13:00:00,9.07,9.11,9.07,9.1,53600.0,6.0407,6.0673,6.0407,6.0607,53600.0
2008-07-25 13:05:00,9.11,9.11,9.06,9.07,11400.0,6.0673,6.0673,6.034,6.0407,11400.0
2008-07-25 13:10:00,9.08,9.1,9.03,9.04,110600.0,6.0474,6.0607,6.0141,6.0207,110600.0
2008-07-25 13:15:00,9.04,9.11,9.04,9.1,25800.0,6.0207,6.0673,6.0207,6.0607,25800.0
2008-07-25 13:20:00,9.1,9.1,9.06,9.09,35200.0,6.0607,6.0607,6.034,6.054,35200.0
2008-07-25 13:25:00,9.08,9.11,9.06,9.08,89800.0,6.0474,6.0673,6.034,6.0474,89800.0
2008-07-25 13:30:00,9.08,9.1,9.07,9.09,78200.0,6.0474,6.0607,6.0407,6.054,78200.0
2008-07-25 13:35:00,9.09,9.1,9.09,9.09,39000.0,6.054,6.0607,6.054,6.054,39000.0
2008-07-25 13:40:00,9.09,9.09,9.05,9.05,17800.0,6.054,6.054,6.0274,6.0274,17800.0
2008-07-25 13:45:00,9.06,9.1,9.05,9.09,26200.0,6.034,6.0607,6.0274,6.054,26200.0
2008-07-25 13:50:00,9.09,9.12,9.09,9.1,54600.0,6.054,6.074,6.054,6.0607,54600.0
2008-07-25 13:55:00,9.11,9.12,9.09,9.09,78000.0,6.0673,6.074,6.054,6.054,78000.0
2008-07-25 14:00:00,9.08,9.11,9.08,9.09,36600.0,6.0474,6.0673,6.0474,6.054,36600.0
2008-07-25 14:05:00,9.1,9.11,9.08,9.1,214600.0,6.0607,6.0673,6.0474,6.0607,214600.0
2008-07-25 14:10:00,9.09,9.1,9.08,9.1,138800.0,6.054,6.0607,6.0474,6.0607,138800.0
2008-07-25 14:15:00,9.1,9.11,9.09,9.1,124200.0,6.0607,6.0673,6.054,6.0607,124200.0
2008-07-25 14:20:00,9.1,9.1,9.07,9.08,49400.0,6.0607,6.0607,6.0407,6.0474,49400.0
2008-07-25 14:25:00,9.08,9.08,9.06,9.08,15200.0,6.0474,6.0474,6.034,6.0474,15200.0
2008-07-25 14:30:00,9.07,9.08,9.06,9.06,15600.0,6.0407,6.0474,6.034,6.034,15600.0
2008-07-25 14:35:00,9.08,9.1,9.08,9.09,71400.0,6.0474,6.0607,6.0474,6.054,71400.0
2008-07-25 14:40:00,9.09,9.1,9.07,9.08,65800.0,6.054,6.0607,6.0407,6.0474,65800.0
2008-07-25 14:45:00,9.07,9.08,9.06,9.08,5000.0,6.0407,6.0474,6.034,6.0474,5000.0
2008-07-25 14:50:00,9.08,9.1,9.07,9.1,33800.0,6.0474,6.0607,6.0407,6.0607,33800.0
2008-07-25 14:55:00,9.1,9.1,9.07,9.08,32400.0,6.0607,6.0607,6.0407,6.0474,32400.0
2008-07-25 15:00:00,9.08,9.09,9.07,9.08,68800.0,6.0474,6.054,6.0407,6.0474,68800.0
2008-07-25 15:05:00,9.08,9.09,9.07,9.08,34200.0,6.0474,6.054,6.0407,6.0474,34200.0
2008-07-25 15:10:00,9.08,9.08,9.05,9.05,85800.0,6.0474,6.0474,6.0274,6.0274,85800.0
2008-07-25 15:15:00,9.05,9.06,9.04,9.06,57200.0,6.0274,6.034,6.0207,6.034,57200.0
2008-07-25 15:20:00,9.06,9.07,9.05,9.06,78000.0,6.034,6.0407,6.0274,6.034,78000.0
2008-07-25 15:25:00,9.05,9.07,9.05,9.06,46000.0,6.0274,6.0407,6.0274,6.034,46000.0
2008-07-25 15:30:00,9.06,9.06,9.05,9.06,66000.0,6.034,6.034,6.0274,6.034,66000.0
2008-07-25 15:35:00,9.06,9.07,9.06,9.06,66800.0,6.034,6.0407,6.034,6.034,66800.0
2008-07-25 15:40:00,9.06,9.13,9.04,9.05,239400.0,6.034,6.0807,6.0207,6.0274,239400.0
2008-07-25 15:45:00,9.05,9.1,9.04,9.06,117400.0,6.0274,6.0607,6.0207,6.034,117400.0
2008-07-25 15:50:00,9.06,9.12,9.01,9.04,163000.0,6.034,6.074,6.0007,6.0207,163000.0
2008-07-25 15:55:00,9.04,9.09,8.97,9.06,164800.0,6.0207,6.054,5.9741,6.034,164800.0
2008-07-28 09:30:00,9.08,9.09,9.02,9.08,29200.0,6.0474,6.054,6.0074,6.0474,29200.0
2008-07-28 09:35:00,9.08,9.18,9.08,9.15,17000.0,6.0474,6.114,6.0474,6.094,17000.0
2008-07-28 09:40:00,9.18,9.19,9.12,9.15,30600.0,6.114,6.1206,6.074,6.094,30600.0
2008-07-28 09:45:00,9.15,9.15,9.06,9.1,38200.0,6.094,6.094,6.034,6.0607,38200.0
2008-07-28 09:50:00,9.1,9.17,9.08,9.12,77200.0,6.0607,6.1073,6.0474,6.074,77200.0
2008-07-28 09:55:00,9.12,9.17,9.06,9.12,62400.0,6.074,6.1073,6.034,6.074,62400.0
2008-07-28 10:00:00,9.12,9.15,9.12,9.15,27600.0,6.074,6.094,6.074,6.094,27600.0
2008-07-28 10:05:00,9.15,9.16,9.13,9.15,48000.0,6.094,6.1006,6.0807,6.094,48000.0
2008-07-28 10:10:00,9.15,9.16,9.09,9.09,37200.0,6.094,6.1006,6.054,6.054,37200.0
2008-07-28 10:15:00,9.09,9.11,9.07,9.1,45600.0,6.054,6.0673,6.0407,6.0607,45600.0
2008-07-28 10:20:00,9.11,9.11,9.02,9.03,29600.0,6.0673,6.0673,6.0074,6.0141,29600.0
2008-07-28 10:25:00,9.03,9.03,8.99,9.02,24600.0,6.0141,6.0141,5.9874,6.0074,24600.0
2008-07-28 10:30:00,9.02,9.08,9.01,9.02,47400.0,6.0074,6.0474,6.0007,6.0074,47400.0
2008-07-28 10:35:00,9.02,9.05,9.02,9.03,13400.0,6.0074,6.0274,6.0074,6.0141,13400.0
2008-07-28 10:40:00,9.03,9.04,8.97,8.98,13200.0,6.0141,6.0207,5.9741,5.9808,13200.0
2008-07-28 10:45:00,8.97,9.0,8.97,8.97,21600.0,5.9741,5.9941,5.9741,5.9741,21600.0
2008-07-28 10:50:00,8.98,8.99,8.97,8.99,13800.0,5.9808,5.9874,5.9741,5.9874,13800.0
2008-07-28 10:55:00,8.98,8.99,8.93,8.96,20000.0,5.9808,5.9874,5.9475,5.9674,20000.0
2008-07-28 11:00:00,8.96,8.97,8.93,8.93,22800.0,5.9674,5.9741,5.9475,5.9475,22800.0
2008-07-28 11:05:00,8.93,8.93,8.9,8.9,15200.0,5.9475,5.9475,5.9275,5.9275,15200.0
2008-07-28 11:10:00,8.9,8.9,8.88,8.9,15000.0,5.9275,5.9275,5.9142,5.9275,15000.0
2008-07-28 11:15:00,8.9,8.92,8.88,8.92,11600.0,5.9275,5.9408,5.9142,5.9408,11600.0
2008-07-28 11:20:00,8.92,8.92,8.9,8.9,10800.0,5.9408,5.9408,5.9275,5.9275,10800.0
2008-07-28 11:25:00,8.9,8.9,8.87,8.87,14200.0,5.9275,5.9275,5.9075,5.9075,14200.0
2008-07-28 11:30:00,8.87,8.88,8.81,8.82,37000.0,5.9075,5.9142,5.8675,5.8742,37000.0
2008-07-28 11:35:00,8.81,8.81,8.79,8.8,40000.0,5.8675,5.8675,5.8542,5.8609,40000.0
2008-07-28 11:40:00,8.8,8.81,8.79,8.79,36200.0,5.8609,5.8675,5.8542,5.8542,36200.0
2008-07-28 11:45:00,8.79,8.85,8.78,8.85,56200.0,5.8542,5.8942,5.8476,5.8942,56200.0
2008-07-28 11:50:00,8.86,8.88,8.86,8.88,9400.0,5.9008,5.9142,5.9008,5.9142,9400.0
2008-07-28 11:55:00,8.87,8.88,8.85,8.86,13000.0,5.9075,5.9142,5.8942,5.9008,13000.0
2008-07-28 12:00:00,8.86,8.87,8.84,8.87,16800.0,5.9008,5.9075,5.8875,5.9075,16800.0
2008-07-28 12:05:00,8.87,8.93,8.87,8.93,13400.0,5.9075,5.9475,5.9075,5.9475,13400.0
2008-07-28 12:10:00,8.92,8.93,8.88,8.88,9800.0,5.9408,5.9475,5.9142,5.9142,9800.0
2008-07-28 12:15:00,8.87,8.88,8.83,8.88,16400.0,5.9075,5.9142,5.8809,5.9142,16400.0
2008-07-28 12:20:00,8.88,8.93,8.88,8.9,17000.0,5.9142,5.9475,5.9142,5.9275,17000.0
2008-07-28 12:25:00,8.9,8.9,8.89,8.9,18000.0,5.9275,5.9275,5.9208,5.9275,18000.0
2008-07-28 12:30:00,8.9,8.94,8.9,8.94,10600.0,5.9275,5.9541,5.9275,5.9541,10600.0
2008-07-28 12:35:00,8.94,8.94,8.92,8.92,7600.0,5.9541,5.9541,5.9408,5.9408,7600.0
2008-07-28 12:40:00,8.93,8.93,8.83,8.83,25400.0,5.9475,5.9475,5.8809,5.8809,25400.0
2008-07-28 12:45:00,8.83,8.85,8.8,8.85,52400.0,5.8809,5.8942,5.8609,5.8942,52400.0
2008-07-28 12:50:00,8.84,8.88,8.84,8.87,10400.0,5.8875,5.9142,5.8875,5.9075,10400.0
2008-07-28 12:55:00,8.88,8.88,8.8,8.81,18600.0,5.9142,5.9142,5.8609,5.8675,18600.0
2008-07-28 13:00:00,8.81,8.82,8.79,8.82,4000.0,5.8675,5.8742,5.8542,5.8742,4000.0
2008-07-28 13:05:00,8.81,8.86,8.81,8.86,15000.0,5.8675,5.9008,5.8675,5.9008,15000.0
2008-07-28 13:10:00,8.87,8.87,8.85,8.86,13200.0,5.9075,5.9075,5.8942,5.9008,13200.0
2008-07-28 13:15:00,8.85,8.85,8.83,8.84,10200.0,5.8942,5.8942,5.8809,5.8875,10200.0
2008-07-28 13:20:00,8.84,8.84,8.81,8.83,14800.0,5.8875,5.8875,5.8675,5.8809,14800.0
2008-07-28 13:25:00,8.84,8.85,8.82,8.83,33400.0,5.8875,5.8942,5.8742,5.8809,33400.0
2008-07-28 13:30:00,8.83,8.85,8.83,8.84,19400.0,5.8809,5.8942,5.8809,5.8875,19400.0
2008-07-28 13:35:00,8.83,8.84,8.81,8.81,20600.0,5.8809,5.8875,5.8675,5.8675,20600.0
2008-07-28 13:40:00,8.81,8.84,8.81,8.84,10000.0,5.8675,5.8875,5.8675,5.8875,10000.0
2008-07-28 13:45:00,8.84,8.86,8.84,8.86,34200.0,5.8875,5.9008,5.8875,5.9008,34200.0
2008-07-28 13:50:00,8.86,8.9,8.86,8.9,10200.0,5.9008,5.9275,5.9008,5.9275,10200.0
2008-07-28 13:55:00,8.9,8.9,8.88,8.88,19600.0,5.9275,5.9275,5.9142,5.9142,19600.0
2008-07-28 14:00:00,8.88,8.89,8.87,8.88,32000.0,5.9142,5.9208,5.9075,5.9142,32000.0
2008-07-28 14:05:00,8.88,8.88,8.86,8.88,25600.0,5.9142,5.9142,5.9008,5.9142,25600.0
2008-07-28 14:10:00,8.88,8.88,8.87,8.87,11200.0,5.9142,5.9142,5.9075,5.9075,11200.0
2008-07-28 14:15:00,8.86,8.87,8.81,8.82,20400.0,5.9008,5.9075,5.8675,5.8742,20400.0
2008-07-28 14:20:00,8.83,8.85,8.82,8.84,11800.0,5.8809,5.8942,5.8742,5.8875,11800.0
2008-07-28 14:25:00,8.83,8.84,8.8,8.8,26800.0,5.8809,5.8875,5.8609,5.8609,26800.0
2008-07-28 14:30:00,8.8,8.84,8.79,8.81,40400.0,5.8609,5.8875,5.8542,5.8675,40400.0
2008-07-28 14:35:00,8.81,8.85,8.81,8.83,23800.0,5.8675,5.8942,5.8675,5.8809,23800.0
2008-07-28 14:40:00,8.85,8.85,8.79,8.81,10600.0,5.8942,5.8942,5.8542,5.8675,10600.0
2008-07-28 14:45:00,8.81,8.83,8.79,8.83,31400.0,5.8675,5.8809,5.8542,5.8809,31400.0
2008-07-28 14:50:00,8.83,8.83,8.81,8.83,23000.0,5.8809,5.8809,5.8675,5.8809,23000.0
2008-07-28 14:55:00,8.83,8.83,8.78,8.8,31200.0,5.8809,5.8809,5.8476,5.8609,31200.0
2008-07-28 15:00:00,8.81,8.84,8.8,8.84,33800.0,5.8675,5.8875,5.8609,5.8875,33800.0
2008-07-28 15:05:00,8.83,8.84,8.8,8.81,22200.0,5.8809,5.8875,5.8609,5.8675,22200.0
2008-07-28 15:10:00,8.81,8.84,8.8,8.82,29800.0,5.8675,5.8875,5.8609,5.8742,29800.0
2008-07-28 15:15:00,8.83,8.83,8.79,8.79,32400.0,5.8809,5.8809,5.8542,5.8542,32400.0
2008-07-28 15:20:00,8.79,8.86,8.79,8.85,41600.0,5.8542,5.9008,5.8542,5.8942,41600.0
2008-07-28 15:25:00,8.85,8.87,8.83,8.83,30000.0,5.8942,5.9075,5.8809,5.8809,30000.0
2008-07-28 15:30:00,8.82,8.85,8.8,8.84,45800.0,5.8742,5.8942,5.8609,5.8875,45800.0
2008-07-28 15:35:00,8.84,8.84,8.81,8.82,35400.0,5.8875,5.8875,5.8675,5.8742,35400.0
2008-07-28 15:40:00,8.82,8.83,8.8,8.81,38600.0,5.8742,5.8809,5.8609,5.8675,38600.0
2008-07-28 15:45:00,8.81,8.81,8.76,8.76,138800.0,5.8675,5.8675,5.8342,5.8342,138800.0
2008-07-28 15:50:00,8.76,8.79,8.76,8.78,95200.0,5.8342,5.8542,5.8342,5.8476,95200.0
2008-07-28 15:55:00,8.78,8.81,8.77,8.8,118600.0,5.8476,5.8675,5.8409,5.8609,118600.0
2008-07-29 09:30:00,8.81,8.88,8.81,8.86,20000.0,5.8675,5.9142,5.8675,5.9008,20000.0
2008-07-29 09:35:00,8.86,8.94,8.78,8.8,25200.0,5.9008,5.9541,5.8476,5.8609,25200.0
2008-07-29 09:40:00,8.81,8.87,8.8,8.86,6000.0,5.8675,5.9075,5.8609,5.9008,6000.0
2008-07-29 09:45:00,8.86,8.88,8.81,8.81,22400.0,5.9008,5.9142,5.8675,5.8675,22400.0
2008-07-29 09:50:00,8.82,8.93,8.81,8.92,25400.0,5.8742,5.9475,5.8675,5.9408,25400.0
2008-07-29 09:55:00,8.93,8.95,8.91,8.91,20400.0,5.9475,5.9608,5.9341,5.9341,20400.0
2008-07-29 10:00:00,8.92,8.98,8.92,8.98,46400.0,5.9408,5.9808,5.9408,5.9808,46400.0
2008-07-29 10:05:00,8.97,9.05,8.97,8.99,69400.0,5.9741,6.0274,5.9741,5.9874,69400.0
2008-07-29 10:10:00,8.99,9.0,8.88,8.88,29800.0,5.9874,5.9941,5.9142,5.9142,29800.0
2008-07-29 10:15:00,8.88,8.94,8.88,8.94,35000.0,5.9142,5.9541,5.9142,5.9541,35000.0
2008-07-29 10:20:00,8.93,8.96,8.91,8.96,26600.0,5.9475,5.9674,5.9341,5.9674,26600.0
2008-07-29 10:25:00,8.95,8.97,8.94,8.97,45400.0,5.9608,5.9741,5.9541,5.9741,45400.0
2008-07-29 10:30:00,8.97,8.99,8.97,8.99,34000.0,5.9741,5.9874,5.9741,5.9874,34000.0
2008-07-29 10:35:00,8.98,9.02,8.98,9.0,21600.0,5.9808,6.0074,5.9808,5.9941,21600.0
2008-07-29 10:40:00,9.01,9.01,8.97,8.99,37200.0,6.0007,6.0007,5.9741,5.9874,37200.0
2008-07-29 10:45:00,8.97,9.0,8.97,8.97,15800.0,5.9741,5.9941,5.9741,5.9741,15800.0
2008-07-29 10:50:00,8.98,8.99,8.94,8.95,26000.0,5.9808,5.9874,5.9541,5.9608,26000.0
2008-07-29 10:55:00,8.95,8.97,8.95,8.97,9200.0,5.9608,5.9741,5.9608,5.9741,9200.0
2008-07-29 11:00:00,8.97,8.97,8.96,8.96,13400.0,5.9741,5.9741,5.9674,5.9674,13400.0
2008-07-29 11:05:00,8.97,8.97,8.93,8.93,20000.0,5.9741,5.9741,5.9475,5.9475,20000.0
2008-07-29 11:10:00,8.92,8.94,8.92,8.93,10600.0,5.9408,5.9541,5.9408,5.9475,10600.0
2008-07-29 11:15:00,8.93,8.97,8.92,8.97,19600.0,5.9475,5.9741,5.9408,5.9741,19600.0
2008-07-29 11:20:00,8.97,8.99,8.97,8.97,11800.0,5.9741,5.9874,5.9741,5.9741,11800.0
2008-07-29 11:25:00,8.97,9.0,8.97,8.97,21000.0,5.9741,5.9941,5.9741,5.9741,21000.0
2008-07-29 11:30:00,8.97,8.99,8.97,8.99,4600.0,5.9741,5.9874,5.9741,5.9874,4600.0
2008-07-29 11:35:00,8.99,9.01,8.98,9.0,73400.0,5.9874,6.0007,5.9808,5.9941,73400.0
2008-07-29 11:40:00,8.99,9.0,8.97,8.99,171800.0,5.9874,5.9941,5.9741,5.9874,171800.0
2008-07-29 11:45:00,8.99,9.01,8.99,9.0,43000.0,5.9874,6.0007,5.9874,5.9941,43000.0
2008-07-29 11:50:00,8.99,9.0,8.97,8.97,18400.0,5.9874,5.9941,5.9741,5.9741,18400.0
2008-07-29 11:55:00,8.97,8.98,8.97,8.98,4400.0,5.9741,5.9808,5.9741,5.9808,4400.0
2008-07-29 12:00:00,8.98,9.0,8.98,9.0,27600.0,5.9808,5.9941,5.9808,5.9941,27600.0
2008-07-29 12:05:00,8.99,9.01,8.99,8.99,33600.0,5.9874,6.0007,5.9874,5.9874,33600.0
2008-07-29 12:10:00,8.99,9.0,8.97,8.97,10800.0,5.9874,5.9941,5.9741,5.9741,10800.0
2008-07-29 12:15:00,8.97,9.0,8.94,8.94,47200.0,5.9741,5.9941,5.9541,5.9541,47200.0
2008-07-29 12:20:00,8.95,8.95,8.94,8.95,19200.0,5.9608,5.9608,5.9541,5.9608,19200.0
2008-07-29 12:25:00,8.95,8.97,8.95,8.97,16400.0,5.9608,5.9741,5.9608,5.9741,16400.0
2008-07-29 12:30:00,8.97,8.99,8.96,8.99,15000.0,5.9741,5.9874,5.9674,5.9874,15000.0
2008-07-29 12:35:00,8.98,9.0,8.95,8.95,20000.0,5.9808,5.9941,5.9608,5.9608,20000.0
2008-07-29 12:40:00,8.95,8.96,8.91,8.93,37400.0,5.9608,5.9674,5.9341,5.9475,37400.0
2008-07-29 12:45:00,8.93,8.95,8.93,8.95,14000.0,5.9475,5.9608,5.9475,5.9608,14000.0
2008-07-29 12:50:00,8.94,8.98,8.94,8.96,29200.0,5.9541,5.9808,5.9541,5.9674,29200.0
2008-07-29 12:55:00,8.96,8.96,8.94,8.95,29400.0,5.9674,5.9674,5.9541,5.9608,29400.0
2008-07-29 13:00:00,8.95,8.95,8.93,8.93,41400.0,5.9608,5.9608,5.9475,5.9475,41400.0
2008-07-29 13:05:00,8.93,8.94,8.91,8.91,16400.0,5.9475,5.9541,5.9341,5.9341,16400.0
2008-07-29 13:10:00,8.91,8.93,8.9,8.92,23200.0,5.9341,5.9475,5.9275,5.9408,23200.0
2008-07-29 13:15:00,8.93,8.95,8.92,8.95,24600.0,5.9475,5.9608,5.9408,5.9608,24600.0
2008-07-29 13:20:00,8.95,8.97,8.94,8.96,16000.0,5.9608,5.9741,5.9541,5.9674,16000.0
2008-07-29 13:25:00,8.97,9.0,8.96,9.0,22600.0,5.9741,5.9941,5.9674,5.9941,22600.0
2008-07-29 13:30:00,9.0,9.01,8.98,8.99,58200.0,5.9941,6.0007,5.9808,5.9874,58200.0
2008-07-29 13:35:00,9.0,9.0,8.97,8.99,106200.0,5.9941,5.9941,5.9741,5.9874,106200.0
2008-07-29 13:40:00,8.99,9.0,8.98,8.99,72000.0,5.9874,5.9941,5.9808,5.9874,72000.0
2008-07-29 13:45:00,8.99,8.99,8.97,8.98,62600.0,5.9874,5.9874,5.9741,5.9808,62600.0
2008-07-29 13:50:00,8.99,9.01,8.98,9.01,41800.0,5.9874,6.0007,5.9808,6.0007,41800.0
2008-07-29 13:55:00,9.01,9.03,8.97,8.98,164400.0,6.0007,6.0141,5.9741,5.9808,164400.0
2008-07-29 14:00:00,8.99,9.0,8.96,8.96,24800.0,5.9874,5.9941,5.9674,5.9674,24800.0
2008-07-29 14:05:00,8.96,8.97,8.92,8.93,51200.0,5.9674,5.9741,5.9408,5.9475,51200.0
2008-07-29 14:10:00,8.92,8.94,8.91,8.92,47600.0,5.9408,5.9541,5.9341,5.9408,47600.0
2008-07-29 14:15:00,8.92,8.99,8.92,8.97,26800.0,5.9408,5.9874,5.9408,5.9741,26800.0
2008-07-29 14:20:00,8.97,9.01,8.97,9.0,12600.0,5.9741,6.0007,5.9741,5.9941,12600.0
2008-07-29 14:25:00,9.0,9.0,8.95,8.95,47800.0,5.9941,5.9941,5.9608,5.9608,47800.0
2008-07-29 14:30:00,8.96,8.97,8.94,8.94,27600.0,5.9674,5.9741,5.9541,5.9541,27600.0
2008-07-29 14:35:00,8.94,8.95,8.93,8.93,39200.0,5.9541,5.9608,5.9475,5.9475,39200.0
2008-07-29 14:40:00,8.92,8.92,8.88,8.88,47000.0,5.9408,5.9408,5.9142,5.9142,47000.0
2008-07-29 14:45:00,8.88,8.92,8.88,8.92,27000.0,5.9142,5.9408,5.9142,5.9408,27000.0
2008-07-29 14:50:00,8.91,8.97,8.9,8.95,51000.0,5.9341,5.9741,5.9275,5.9608,51000.0
2008-07-29 14:55:00,8.95,8.96,8.95,8.95,27000.0,5.9608,5.9674,5.9608,5.9608,27000.0
2008-07-29 15:00:00,8.95,8.96,8.94,8.94,41600.0,5.9608,5.9674,5.9541,5.9541,41600.0
2008-07-29 15:05:00,8.95,8.96,8.94,8.95,39400.0,5.9608,5.9674,5.9541,5.9608,39400.0
2008-07-29 15:10:00,8.95,8.98,8.95,8.97,46200.0,5.9608,5.9808,5.9608,5.9741,46200.0
2008-07-29 15:15:00,8.97,9.0,8.96,8.99,77400.0,5.9741,5.9941,5.9674,5.9874,77400.0
2008-07-29 15:20:00,8.99,9.0,8.96,8.98,107800.0,5.9874,5.9941,5.9674,5.9808,107800.0
2008-07-29 15:25:00,8.98,8.99,8.97,8.99,51400.0,5.9808,5.9874,5.9741,5.9874,51400.0
2008-07-29 15:30:00,8.99,8.99,8.95,8.95,64600.0,5.9874,5.9874,5.9608,5.9608,64600.0
2008-07-29 15:35:00,8.95,8.97,8.93,8.95,155000.0,5.9608,5.9741,5.9475,5.9608,155000.0
2008-07-29 15:40:00,8.95,8.96,8.93,8.93,68800.0,5.9608,5.9674,5.9475,5.9475,68800.0
2008-07-29 15:45:00,8.93,8.94,8.91,8.93,78200.0,5.9475,5.9541,5.9341,5.9475,78200.0
2008-07-29 15:50:00,8.94,8.95,8.93,8.94,113600.0,5.9541,5.9608,5.9475,5.9541,113600.0
2008-07-29 15:55:00,8.94,8.97,8.9,8.95,210800.0,5.9541,5.9741,5.9275,5.9608,210800.0
2008-07-30 09:30:00,8.97,8.97,8.97,8.97,200.0,5.9741,5.9741,5.9741,5.9741,200.0
2008-07-30 09:35:00,9.07,9.15,9.04,9.13,57400.0,6.0407,6.094,6.0207,6.0807,57400.0
2008-07-30 09:40:00,9.13,9.15,9.05,9.09,51200.0,6.0807,6.094,6.0274,6.054,51200.0
2008-07-30 09:45:00,9.1,9.1,9.07,9.08,27400.0,6.0607,6.0607,6.0407,6.0474,27400.0
2008-07-30 09:50:00,9.08,9.09,9.01,9.02,49800.0,6.0474,6.054,6.0007,6.0074,49800.0
2008-07-30 09:55:00,9.02,9.02,8.99,8.99,21800.0,6.0074,6.0074,5.9874,5.9874,21800.0
2008-07-30 10:00:00,9.0,9.08,9.0,9.06,32200.0,5.9941,6.0474,5.9941,6.034,32200.0
2008-07-30 10:05:00,9.06,9.11,9.06,9.1,46600.0,6.034,6.0673,6.034,6.0607,46600.0
2008-07-30 10:10:00,9.1,9.11,9.08,9.1,29400.0,6.0607,6.0673,6.0474,6.0607,29400.0
2008-07-30 10:15:00,9.1,9.11,9.09,9.11,39000.0,6.0607,6.0673,6.054,6.0673,39000.0
2008-07-30 10:20:00,9.11,9.13,9.1,9.1,25000.0,6.0673,6.0807,6.0607,6.0607,25000.0
2008-07-30 10:25:00,9.11,9.11,9.07,9.07,27000.0,6.0673,6.0673,6.0407,6.0407,27000.0
2008-07-30 10:30:00,9.07,9.08,9.05,9.06,16400.0,6.0407,6.0474,6.0274,6.034,16400.0
2008-07-30 10:35:00,9.07,9.1,8.97,9.0,30200.0,6.0407,6.0607,5.9741,5.9941,30200.0
2008-07-30 10:40:00,9.0,9.0,8.95,8.97,69800.0,5.9941,5.9941,5.9608,5.9741,69800.0
2008-07-30 10:45:00,8.97,9.1,8.97,8.99,63800.0,5.9741,6.0607,5.9741,5.9874,63800.0
2008-07-30 10:50:00,8.97,8.98,8.92,8.97,36200.0,5.9741,5.9808,5.9408,5.9741,36200.0
2008-07-30 10:55:00,8.97,8.97,8.93,8.95,49600.0,5.9741,5.9741,5.9475,5.9608,49600.0
2008-07-30 11:00:00,8.95,8.96,8.91,8.96,58600.0,5.9608,5.9674,5.9341,5.9674,58600.0
2008-07-30 11:05:00,8.95,8.95,8.88,8.9,26800.0,5.9608,5.9608,5.9142,5.9275,26800.0
2008-07-30 11:10:00,8.89,8.9,8.85,8.85,14200.0,5.9208,5.9275,5.8942,5.8942,14200.0
2008-07-30 11:15:00,8.86,8.87,8.81,8.81,32400.0,5.9008,5.9075,5.8675,5.8675,32400.0
2008-07-30 11:20:00,8.81,8.83,8.78,8.79,24000.0,5.8675,5.8809,5.8476,5.8542,24000.0
2008-07-30 11:25:00,8.8,8.87,8.8,8.84,30800.0,5.8609,5.9075,5.8609,5.8875,30800.0
2008-07-30 11:30:00,8.84,8.85,8.79,8.79,31400.0,5.8875,5.8942,5.8542,5.8542,31400.0
2008-07-30 11:35:00,8.8,8.81,8.78,8.79,27800.0,5.8609,5.8675,5.8476,5.8542,27800.0
2008-07-30 11:40:00,8.79,8.81,8.78,8.79,27600.0,5.8542,5.8675,5.8476,5.8542,27600.0
2008-07-30 11:45:00,8.79,8.8,8.78,8.8,22000.0,5.8542,5.8609,5.8476,5.8609,22000.0
2008-07-30 11:50:00,8.8,8.83,8.79,8.83,13800.0,5.8609,5.8809,5.8542,5.8809,13800.0
2008-07-30 11:55:00,8.83,8.84,8.78,8.79,43800.0,5.8809,5.8875,5.8476,5.8542,43800.0
2008-07-30 12:00:00,8.79,8.79,8.78,8.78,15600.0,5.8542,5.8542,5.8476,5.8476,15600.0
2008-07-30 12:05:00,8.79,8.8,8.78,8.78,26000.0,5.8542,5.8609,5.8476,5.8476,26000.0
2008-07-30 12:10:00,8.78,8.79,8.78,8.78,11400.0,5.8476,5.8542,5.8476,5.8476,11400.0
2008-07-30 12:15:00,8.79,8.79,8.78,8.79,14000.0,5.8542,5.8542,5.8476,5.8542,14000.0
2008-07-30 12:20:00,8.79,8.81,8.78,8.8,26600.0,5.8542,5.8675,5.8476,5.8609,26600.0
2008-07-30 12:25:00,8.79,8.8,8.78,8.79,28400.0,5.8542,5.8609,5.8476,5.8542,28400.0
2008-07-30 12:30:00,8.79,8.79,8.78,8.79,9600.0,5.8542,5.8542,5.8476,5.8542,9600.0
2008-07-30 12:35:00,8.79,8.79,8.78,8.78,24200.0,5.8542,5.8542,5.8476,5.8476,24200.0
2008-07-30 12:40:00,8.78,8.78,8.75,8.76,37200.0,5.8476,5.8476,5.8276,5.8342,37200.0
2008-07-30 12:45:00,8.76,8.76,8.75,8.75,25200.0,5.8342,5.8342,5.8276,5.8276,25200.0
2008-07-30 12:50:00,8.76,8.77,8.75,8.76,21400.0,5.8342,5.8409,5.8276,5.8342,21400.0
2008-07-30 12:55:00,8.76,8.77,8.73,8.74,124000.0,5.8342,5.8409,5.8142,5.8209,124000.0
2008-07-30 13:00:00,8.73,8.73,8.71,8.72,13600.0,5.8142,5.8142,5.8009,5.8076,13600.0
2008-07-30 13:05:00,8.72,8.72,8.67,8.69,25400.0,5.8076,5.8076,5.7743,5.7876,25400.0
2008-07-30 13:10:00,8.69,8.72,8.67,8.72,38200.0,5.7876,5.8076,5.7743,5.8076,38200.0
2008-07-30 13:15:00,8.73,8.77,8.73,8.73,23600.0,5.8142,5.8409,5.8142,5.8142,23600.0
2008-07-30 13:20:00,8.74,8.74,8.7,8.72,30200.0,5.8209,5.8209,5.7943,5.8076,30200.0
2008-07-30 13:25:00,8.72,8.73,8.71,8.71,13000.0,5.8076,5.8142,5.8009,5.8009,13000.0
2008-07-30 13:30:00,8.71,8.74,8.71,8.74,14200.0,5.8009,5.8209,5.8009,5.8209,14200.0
2008-07-30 13:35:00,8.74,8.74,8.72,8.72,16000.0,5.8209,5.8209,5.8076,5.8076,16000.0
2008-07-30 13:40:00,8.72,8.72,8.71,8.72,14800.0,5.8076,5.8076,5.8009,5.8076,14800.0
2008-07-30 13:45:00,8.72,8.72,8.71,8.71,29400.0,5.8076,5.8076,5.8009,5.8009,29400.0
2008-07-30 13:50:00,8.71,8.71,8.67,8.67,23400.0,5.8009,5.8009,5.7743,5.7743,23400.0
2008-07-30 13:55:00,8.67,8.69,8.67,8.69,39000.0,5.7743,5.7876,5.7743,5.7876,39000.0
2008-07-30 14:00:00,8.68,8.7,8.68,8.7,23800.0,5.7809,5.7943,5.7809,5.7943,23800.0
2008-07-30 14:05:00,8.7,8.7,8.67,8.68,28000.0,5.7943,5.7943,5.7743,5.7809,28000.0
2008-07-30 14:10:00,8.67,8.69,8.63,8.63,41800.0,5.7743,5.7876,5.7476,5.7476,41800.0
2008-07-30 14:15:00,8.63,8.65,8.6,8.63,66200.0,5.7476,5.761,5.7277,5.7476,66200.0
2008-07-30 14:20:00,8.62,8.63,8.62,8.63,22800.0,5.741,5.7476,5.741,5.7476,22800.0
2008-07-30 14:25:00,8.64,8.71,8.64,8.7,31200.0,5.7543,5.8009,5.7543,5.7943,31200.0
2008-07-30 14:30:00,8.7,8.73,8.69,8.72,31600.0,5.7943,5.8142,5.7876,5.8076,31600.0
2008-07-30 14:35:00,8.73,8.75,8.72,8.73,26600.0,5.8142,5.8276,5.8076,5.8142,26600.0
2008-07-30 14:40:00,8.73,8.73,8.68,8.68,42600.0,5.8142,5.8142,5.7809,5.7809,42600.0
2008-07-30 14:45:00,8.68,8.7,8.68,8.68,25000.0,5.7809,5.7943,5.7809,5.7809,25000.0
2008-07-30 14:50:00,8.69,8.69,8.67,8.67,28600.0,5.7876,5.7876,5.7743,5.7743,28600.0
2008-07-30 14:55:00,8.67,8.67,8.65,8.66,19600.0,5.7743,5.7743,5.761,5.7676,19600.0
2008-07-30 15:00:00,8.67,8.67,8.63,8.65,58800.0,5.7743,5.7743,5.7476,5.761,58800.0
2008-07-30 15:05:00,8.65,8.65,8.63,8.63,55800.0,5.761,5.761,5.7476,5.7476,55800.0
2008-07-30 15:10:00,8.64,8.64,8.6,8.61,78200.0,5.7543,5.7543,5.7277,5.7343,78200.0
2008-07-30 15:15:00,8.61,8.62,8.6,8.6,37400.0,5.7343,5.741,5.7277,5.7277,37400.0
2008-07-30 15:20:00,8.61,8.67,8.61,8.66,48600.0,5.7343,5.7743,5.7343,5.7676,48600.0
2008-07-30 15:25:00,8.67,8.67,8.66,8.66,33600.0,5.7743,5.7743,5.7676,5.7676,33600.0
2008-07-30 15:30:00,8.66,8.69,8.64,8.69,130400.0,5.7676,5.7876,5.7543,5.7876,130400.0
2008-07-30 15:35:00,8.68,8.74,8.68,8.74,49200.0,5.7809,5.8209,5.7809,5.8209,49200.0
2008-07-30 15:40:00,8.74,8.76,8.72,8.74,67400.0,5.8209,5.8342,5.8076,5.8209,67400.0
2008-07-30 15:45:00,8.74,8.75,8.72,8.72,57400.0,5.8209,5.8276,5.8076,5.8076,57400.0
2008-07-30 15:50:00,8.72,8.76,8.72,8.74,43400.0,5.8076,5.8342,5.8076,5.8209,43400.0
2008-07-30 15:55:00,8.74,8.76,8.74,8.74,64400.0,5.8209,5.8342,5.8209,5.8209,64400.0
2008-07-31 09:30:00,8.67,8.9,8.63,8.75,22000.0,5.7743,5.9275,5.7476,5.8276,22000.0
2008-07-31 09:35:00,8.78,8.84,8.73,8.83,12200.0,5.8476,5.8875,5.8142,5.8809,12200.0
2008-07-31 09:40:00,8.83,8.85,8.79,8.79,15400.0,5.8809,5.8942,5.8542,5.8542,15400.0
2008-07-31 09:45:00,8.8,8.83,8.78,8.83,35400.0,5.8609,5.8809,5.8476,5.8809,35400.0
2008-07-31 09:50:00,8.84,8.92,8.83,8.9,50200.0,5.8875,5.9408,5.8809,5.9275,50200.0
2008-07-31 09:55:00,8.88,8.88,8.81,8.84,28400.0,5.9142,5.9142,5.8675,5.8875,28400.0
2008-07-31 10:00:00,8.86,8.93,8.85,8.88,48200.0,5.9008,5.9475,5.8942,5.9142,48200.0
2008-07-31 10:05:00,8.88,8.92,8.88,8.89,51400.0,5.9142,5.9408,5.9142,5.9208,51400.0
2008-07-31 10:10:00,8.9,8.94,8.88,8.93,35200.0,5.9275,5.9541,5.9142,5.9475,35200.0
2008-07-31 10:15:00,8.91,8.94,8.9,8.92,20400.0,5.9341,5.9541,5.9275,5.9408,20400.0
2008-07-31 10:20:00,8.92,8.94,8.9,8.94,28800.0,5.9408,5.9541,5.9275,5.9541,28800.0
2008-07-31 10:25:00,8.93,8.95,8.92,8.92,14200.0,5.9475,5.9608,5.9408,5.9408,14200.0
2008-07-31 10:30:00,8.92,8.95,8.9,8.95,14000.0,5.9408,5.9608,5.9275,5.9608,14000.0
2008-07-31 10:35:00,8.94,8.95,8.9,8.93,20800.0,5.9541,5.9608,5.9275,5.9475,20800.0
2008-07-31 10:40:00,8.93,8.94,8.9,8.93,27200.0,5.9475,5.9541,5.9275,5.9475,27200.0
2008-07-31 10:45:00,8.93,8.97,8.91,8.93,48000.0,5.9475,5.9741,5.9341,5.9475,48000.0
2008-07-31 10:50:00,8.92,8.96,8.92,8.95,20800.0,5.9408,5.9674,5.9408,5.9608,20800.0
2008-07-31 10:55:00,8.95,8.97,8.95,8.97,61200.0,5.9608,5.9741,5.9608,5.9741,61200.0
2008-07-31 11:00:00,8.97,8.99,8.97,8.97,49400.0,5.9741,5.9874,5.9741,5.9741,49400.0
2008-07-31 11:05:00,8.97,8.99,8.97,8.97,16400.0,5.9741,5.9874,5.9741,5.9741,16400.0
2008-07-31 11:10:00,8.97,8.97,8.95,8.96,18000.0,5.9741,5.9741,5.9608,5.9674,18000.0
2008-07-31 11:15:00,8.96,8.97,8.95,8.96,11400.0,5.9674,5.9741,5.9608,5.9674,11400.0
2008-07-31 11:20:00,8.96,8.96,8.91,8.92,34600.0,5.9674,5.9674,5.9341,5.9408,34600.0
2008-07-31 11:25:00,8.92,8.92,8.79,8.79,19800.0,5.9408,5.9408,5.8542,5.8542,19800.0
2008-07-31 11:30:00,8.79,8.84,8.79,8.83,94000.0,5.8542,5.8875,5.8542,5.8809,94000.0
2008-07-31 11:35:00,8.83,8.94,8.83,8.91,33400.0,5.8809,5.9541,5.8809,5.9341,33400.0
2008-07-31 11:40:00,8.92,8.92,8.84,8.84,31000.0,5.9408,5.9408,5.8875,5.8875,31000.0
2008-07-31 11:45:00,8.85,8.85,8.79,8.8,20200.0,5.8942,5.8942,5.8542,5.8609,20200.0
2008-07-31 11:50:00,8.8,8.81,8.77,8.78,25000.0,5.8609,5.8675,5.8409,5.8476,25000.0
2008-07-31 11:55:00,8.78,8.79,8.77,8.77,46800.0,5.8476,5.8542,5.8409,5.8409,46800.0
2008-07-31 12:00:00,8.78,8.78,8.76,8.77,21000.0,5.8476,5.8476,5.8342,5.8409,21000.0
2008-07-31 12:05:00,8.76,8.77,8.74,8.74,35400.0,5.8342,5.8409,5.8209,5.8209,35400.0
2008-07-31 12:10:00,8.74,8.76,8.72,8.74,36600.0,5.8209,5.8342,5.8076,5.8209,36600.0
2008-07-31 12:15:00,8.74,8.74,8.72,8.73,32000.0,5.8209,5.8209,5.8076,5.8142,32000.0
2008-07-31 12:20:00,8.72,8.82,8.71,8.81,30400.0,5.8076,5.8742,5.8009,5.8675,30400.0
2008-07-31 12:25:00,8.81,8.83,8.8,8.8,10000.0,5.8675,5.8809,5.8609,5.8609,10000.0
2008-07-31 12:30:00,8.79,8.82,8.79,8.81,6800.0,5.8542,5.8742,5.8542,5.8675,6800.0
2008-07-31 12:35:00,8.81,8.83,8.81,8.83,4600.0,5.8675,5.8809,5.8675,5.8809,4600.0
2008-07-31 12:40:00,8.84,8.86,8.82,8.84,31400.0,5.8875,5.9008,5.8742,5.8875,31400.0
2008-07-31 12:45:00,8.85,8.86,8.85,8.85,9400.0,5.8942,5.9008,5.8942,5.8942,9400.0
2008-07-31 12:50:00,8.84,8.84,8.81,8.83,12200.0,5.8875,5.8875,5.8675,5.8809,12200.0
2008-07-31 12:55:00,8.83,8.83,8.81,8.83,6600.0,5.8809,5.8809,5.8675,5.8809,6600.0
2008-07-31 13:00:00,8.82,8.86,8.82,8.85,24400.0,5.8742,5.9008,5.8742,5.8942,24400.0
2008-07-31 13:05:00,8.85,8.87,8.83,8.87,16000.0,5.8942,5.9075,5.8809,5.9075,16000.0
2008-07-31 13:10:00,8.87,8.9,8.87,8.88,23600.0,5.9075,5.9275,5.9075,5.9142,23600.0
2008-07-31 13:15:00,8.88,8.91,8.88,8.89,36200.0,5.9142,5.9341,5.9142,5.9208,36200.0
2008-07-31 13:20:00,8.89,8.89,8.87,8.87,8400.0,5.9208,5.9208,5.9075,5.9075,8400.0
2008-07-31 13:25:00,8.87,8.89,8.87,8.88,26800.0,5.9075,5.9208,5.9075,5.9142,26800.0
2008-07-31 13:30:00,8.88,8.9,8.88,8.9,12200.0,5.9142,5.9275,5.9142,5.9275,12200.0
2008-07-31 13:35:00,8.9,8.9,8.88,8.9,25800.0,5.9275,5.9275,5.9142,5.9275,25800.0
2008-07-31 13:40:00,8.9,8.9,8.89,8.9,24000.0,5.9275,5.9275,5.9208,5.9275,24000.0
2008-07-31 13:45:00,8.9,8.9,8.88,8.9,10400.0,5.9275,5.9275,5.9142,5.9275,10400.0
2008-07-31 13:50:00,8.9,8.9,8.88,8.89,9200.0,5.9275,5.9275,5.9142,5.9208,9200.0
2008-07-31 13:55:00,8.89,8.9,8.88,8.89,31600.0,5.9208,5.9275,5.9142,5.9208,31600.0
2008-07-31 14:00:00,8.89,8.89,8.83,8.83,26000.0,5.9208,5.9208,5.8809,5.8809,26000.0
2008-07-31 14:05:00,8.83,8.85,8.82,8.85,17200.0,5.8809,5.8942,5.8742,5.8942,17200.0
2008-07-31 14:10:00,8.84,8.84,8.8,8.81,42200.0,5.8875,5.8875,5.8609,5.8675,42200.0
2008-07-31 14:15:00,8.8,8.88,8.8,8.86,33800.0,5.8609,5.9142,5.8609,5.9008,33800.0
2008-07-31 14:20:00,8.86,8.86,8.82,8.85,30800.0,5.9008,5.9008,5.8742,5.8942,30800.0
2008-07-31 14:25:00,8.84,8.84,8.81,8.81,14800.0,5.8875,5.8875,5.8675,5.8675,14800.0
2008-07-31 14:30:00,8.81,8.87,8.81,8.86,33000.0,5.8675,5.9075,5.8675,5.9008,33000.0
2008-07-31 14:35:00,8.86,8.88,8.86,8.87,42800.0,5.9008,5.9142,5.9008,5.9075,42800.0
2008-07-31 14:40:00,8.88,8.88,8.86,8.87,23400.0,5.9142,5.9142,5.9008,5.9075,23400.0
2008-07-31 14:45:00,8.87,8.88,8.81,8.83,28400.0,5.9075,5.9142,5.8675,5.8809,28400.0
2008-07-31 14:50:00,8.83,8.87,8.83,8.86,51200.0,5.8809,5.9075,5.8809,5.9008,51200.0
2008-07-31 14:55:00,8.86,8.87,8.85,8.86,20200.0,5.9008,5.9075,5.8942,5.9008,20200.0
2008-07-31 15:00:00,8.86,8.87,8.85,8.86,27200.0,5.9008,5.9075,5.8942,5.9008,27200.0
2008-07-31 15:05:00,8.86,8.86,8.81,8.83,52800.0,5.9008,5.9008,5.8675,5.8809,52800.0
2008-07-31 15:10:00,8.83,8.84,8.83,8.84,28400.0,5.8809,5.8875,5.8809,5.8875,28400.0
2008-07-31 15:15:00,8.84,8.85,8.79,8.79,47800.0,5.8875,5.8942,5.8542,5.8542,47800.0
2008-07-31 15:20:00,8.79,8.81,8.79,8.8,46200.0,5.8542,5.8675,5.8542,5.8609,46200.0
2008-07-31 15:25:00,8.79,8.81,8.79,8.8,54400.0,5.8542,5.8675,5.8542,5.8609,54400.0
2008-07-31 15:30:00,8.8,8.81,8.76,8.77,79200.0,5.8609,5.8675,5.8342,5.8409,79200.0
2008-07-31 15:35:00,8.76,8.78,8.75,8.75,80800.0,5.8342,5.8476,5.8276,5.8276,80800.0
2008-07-31 15:40:00,8.76,8.77,8.71,8.73,241600.0,5.8342,5.8409,5.8009,5.8142,241600.0
2008-07-31 15:45:00,8.73,8.75,8.7,8.71,66000.0,5.8142,5.8276,5.7943,5.8009,66000.0
2008-07-31 15:50:00,8.7,8.72,8.66,8.7,104800.0,5.7943,5.8076,5.7676,5.7943,104800.0
2008-07-31 15:55:00,8.7,8.71,8.66,8.68,123800.0,5.7943,5.8009,5.7676,5.7809,123800.0
2008-08-01 09:30:00,8.7,8.9,8.7,8.9,6200.0,5.7943,5.9275,5.7943,5.9275,6200.0
2008-08-01 09:35:00,8.75,8.77,8.7,8.7,41200.0,5.8276,5.8409,5.7943,5.7943,41200.0
2008-08-01 09:40:00,8.73,8.73,8.65,8.68,33400.0,5.8142,5.8142,5.761,5.7809,33400.0
2008-08-01 09:45:00,8.69,8.69,8.64,8.65,48800.0,5.7876,5.7876,5.7543,5.761,48800.0
2008-08-01 09:50:00,8.67,8.67,8.58,8.65,59800.0,5.7743,5.7743,5.7143,5.761,59800.0
2008-08-01 09:55:00,8.65,8.69,8.63,8.68,49600.0,5.761,5.7876,5.7476,5.7809,49600.0
2008-08-01 10:00:00,8.69,8.75,8.65,8.71,58200.0,5.7876,5.8276,5.761,5.8009,58200.0
2008-08-01 10:05:00,8.7,8.72,8.63,8.65,34800.0,5.7943,5.8076,5.7476,5.761,34800.0
2008-08-01 10:10:00,8.64,8.71,8.64,8.7,30000.0,5.7543,5.8009,5.7543,5.7943,30000.0
2008-08-01 10:15:00,8.71,8.71,8.62,8.63,49800.0,5.8009,5.8009,5.741,5.7476,49800.0
2008-08-01 10:20:00,8.62,8.63,8.6,8.6,36000.0,5.741,5.7476,5.7277,5.7277,36000.0
2008-08-01 10:25:00,8.6,8.7,8.6,8.61,108600.0,5.7277,5.7943,5.7277,5.7343,108600.0
2008-08-01 10:30:00,8.6,8.65,8.6,8.64,29400.0,5.7277,5.761,5.7277,5.7543,29400.0
2008-08-01 10:35:00,8.65,8.68,8.62,8.67,46400.0,5.761,5.7809,5.741,5.7743,46400.0
2008-08-01 10:40:00,8.68,8.69,8.64,8.65,53600.0,5.7809,5.7876,5.7543,5.761,53600.0
2008-08-01 10:45:00,8.64,8.74,8.61,8.72,29400.0,5.7543,5.8209,5.7343,5.8076,29400.0
2008-08-01 10:50:00,8.72,8.72,8.68,8.71,56000.0,5.8076,5.8076,5.7809,5.8009,56000.0
2008-08-01 10:55:00,8.72,8.78,8.72,8.78,25400.0,5.8076,5.8476,5.8076,5.8476,25400.0
2008-08-01 11:00:00,8.78,8.8,8.71,8.72,50400.0,5.8476,5.8609,5.8009,5.8076,50400.0
2008-08-01 11:05:00,8.72,8.74,8.71,8.72,47600.0,5.8076,5.8209,5.8009,5.8076,47600.0
2008-08-01 11:10:00,8.72,8.74,8.69,8.74,59800.0,5.8076,5.8209,5.7876,5.8209,59800.0
2008-08-01 11:15:00,8.74,8.77,8.7,8.77,63000.0,5.8209,5.8409,5.7943,5.8409,63000.0
2008-08-01 11:20:00,8.77,8.78,8.72,8.74,60400.0,5.8409,5.8476,5.8076,5.8209,60400.0
2008-08-01 11:25:00,8.74,8.8,8.72,8.78,74800.0,5.8209,5.8609,5.8076,5.8476,74800.0
2008-08-01 11:30:00,8.78,8.83,8.75,8.78,68400.0,5.8476,5.8809,5.8276,5.8476,68400.0
2008-08-01 11:35:00,8.78,8.78,8.73,8.75,83600.0,5.8476,5.8476,5.8142,5.8276,83600.0
2008-08-01 11:40:00,8.74,8.74,8.71,8.72,19200.0,5.8209,5.8209,5.8009,5.8076,19200.0
2008-08-01 11:45:00,8.72,8.72,8.7,8.71,12600.0,5.8076,5.8076,5.7943,5.8009,12600.0
2008-08-01 11:50:00,8.71,8.75,8.67,8.72,65800.0,5.8009,5.8276,5.7743,5.8076,65800.0
2008-08-01 11:55:00,8.72,8.79,8.72,8.78,39600.0,5.8076,5.8542,5.8076,5.8476,39600.0
2008-08-01 12:00:00,8.77,8.77,8.69,8.7,41400.0,5.8409,5.8409,5.7876,5.7943,41400.0
2008-08-01 12:05:00,8.68,8.74,8.68,8.72,19800.0,5.7809,5.8209,5.7809,5.8076,19800.0
2008-08-01 12:10:00,8.73,8.78,8.72,8.76,41600.0,5.8142,5.8476,5.8076,5.8342,41600.0
2008-08-01 12:15:00,8.76,8.76,8.65,8.65,32000.0,5.8342,5.8342,5.761,5.761,32000.0
2008-08-01 12:20:00,8.65,8.7,8.65,8.7,23200.0,5.761,5.7943,5.761,5.7943,23200.0
2008-08-01 12:25:00,8.69,8.71,8.69,8.7,9600.0,5.7876,5.8009,5.7876,5.7943,9600.0
2008-08-01 12:30:00,8.69,8.7,8.67,8.7,16800.0,5.7876,5.7943,5.7743,5.7943,16800.0
2008-08-01 12:35:00,8.71,8.73,8.69,8.69,27600.0,5.8009,5.8142,5.7876,5.7876,27600.0
2008-08-01 12:40:00,8.67,8.68,8.63,8.65,20000.0,5.7743,5.7809,5.7476,5.761,20000.0
2008-08-01 12:45:00,8.65,8.67,8.65,8.67,5600.0,5.761,5.7743,5.761,5.7743,5600.0
2008-08-01 12:50:00,8.68,8.68,8.63,8.66,20800.0,5.7809,5.7809,5.7476,5.7676,20800.0
2008-08-01 12:55:00,8.66,8.68,8.65,8.67,16800.0,5.7676,5.7809,5.761,5.7743,16800.0
2008-08-01 13:00:00,8.67,8.7,8.67,8.69,7600.0,5.7743,5.7943,5.7743,5.7876,7600.0
2008-08-01 13:05:00,8.69,8.7,8.66,8.68,25000.0,5.7876,5.7943,5.7676,5.7809,25000.0
2008-08-01 13:10:00,8.7,8.74,8.68,8.74,8000.0,5.7943,5.8209,5.7809,5.8209,8000.0
2008-08-01 13:15:00,8.72,8.76,8.72,8.76,19400.0,5.8076,5.8342,5.8076,5.8342,19400.0
2008-08-01 13:20:00,8.76,8.76,8.73,8.74,12200.0,5.8342,5.8342,5.8142,5.8209,12200.0
2008-08-01 13:25:00,8.74,8.75,8.7,8.74,38200.0,5.8209,5.8276,5.7943,5.8209,38200.0
2008-08-01 13:30:00,8.74,8.75,8.68,8.72,19600.0,5.8209,5.8276,5.7809,5.8076,19600.0
2008-08-01 13:35:00,8.71,8.73,8.7,8.73,9000.0,5.8009,5.8142,5.7943,5.8142,9000.0
2008-08-01 13:40:00,8.72,8.73,8.7,8.7,28400.0,5.8076,5.8142,5.7943,5.7943,28400.0
2008-08-01 13:45:00,8.7,8.73,8.7,8.73,13800.0,5.7943,5.8142,5.7943,5.8142,13800.0
2008-08-01 13:50:00,8.73,8.74,8.72,8.74,49800.0,5.8142,5.8209,5.8076,5.8209,49800.0
2008-08-01 13:55:00,8.74,8.75,8.69,8.71,82400.0,5.8209,5.8276,5.7876,5.8009,82400.0
2008-08-01 14:00:00,8.72,8.74,8.67,8.69,46200.0,5.8076,5.8209,5.7743,5.7876,46200.0
2008-08-01 14:05:00,8.69,8.74,8.69,8.74,31000.0,5.7876,5.8209,5.7876,5.8209,31000.0
2008-08-01 14:10:00,8.73,8.74,8.69,8.69,50200.0,5.8142,5.8209,5.7876,5.7876,50200.0
2008-08-01 14:15:00,8.69,8.72,8.69,8.71,32000.0,5.7876,5.8076,5.7876,5.8009,32000.0
2008-08-01 14:20:00,8.71,8.72,8.68,8.68,24800.0,5.8009,5.8076,5.7809,5.7809,24800.0
2008-08-01 14:25:00,8.68,8.72,8.68,8.69,26400.0,5.7809,5.8076,5.7809,5.7876,26400.0
2008-08-01 14:30:00,8.69,8.71,8.69,8.7,12200.0,5.7876,5.8009,5.7876,5.7943,12200.0
2008-08-01 14:35:00,8.7,8.71,8.69,8.7,29800.0,5.7943,5.8009,5.7876,5.7943,29800.0
2008-08-01 14:40:00,8.69,8.7,8.68,8.7,44400.0,5.7876,5.7943,5.7809,5.7943,44400.0
2008-08-01 14:45:00,8.69,8.7,8.69,8.69,52200.0,5.7876,5.7943,5.7876,5.7876,52200.0
2008-08-01 14:50:00,8.69,8.71,8.69,8.71,7800.0,5.7876,5.8009,5.7876,5.8009,7800.0
2008-08-01 14:55:00,8.71,8.72,8.7,8.7,40600.0,5.8009,5.8076,5.7943,5.7943,40600.0
2008-08-01 15:00:00,8.71,8.73,8.69,8.69,35400.0,5.8009,5.8142,5.7876,5.7876,35400.0
2008-08-01 15:05:00,8.68,8.72,8.65,8.71,50800.0,5.7809,5.8076,5.761,5.8009,50800.0
2008-08-01 15:10:00,8.71,8.76,8.69,8.7,65600.0,5.8009,5.8342,5.7876,5.7943,65600.0
2008-08-01 15:15:00,8.7,8.7,8.68,8.69,34600.0,5.7943,5.7943,5.7809,5.7876,34600.0
2008-08-01 15:20:00,8.69,8.7,8.69,8.69,47600.0,5.7876,5.7943,5.7876,5.7876,47600.0
2008-08-01 15:25:00,8.7,8.73,8.7,8.72,460000.0,5.7943,5.8142,5.7943,5.8076,460000.0
2008-08-01 15:30:00,8.72,8.76,8.71,8.72,313200.0,5.8076,5.8342,5.8009,5.8076,313200.0
2008-08-01 15:35:00,8.72,8.76,8.72,8.75,101800.0,5.8076,5.8342,5.8076,5.8276,101800.0
2008-08-01 15:40:00,8.75,8.81,8.74,8.76,428200.0,5.8276,5.8675,5.8209,5.8342,428200.0
2008-08-01 15:45:00,8.76,8.78,8.74,8.77,104600.0,5.8342,5.8476,5.8209,5.8409,104600.0
2008-08-01 15:50:00,8.77,8.77,8.74,8.77,115400.0,5.8409,5.8409,5.8209,5.8409,115400.0
2008-08-01 15:55:00,8.77,8.78,8.74,8.74,228400.0,5.8409,5.8476,5.8209,5.8209,228400.0
2008-08-04 09:30:00,8.73,8.8,8.71,8.73,41400.0,5.8142,5.8609,5.8009,5.8142,41400.0
2008-08-04 09:35:00,8.7,8.9,8.7,8.75,65200.0,5.7943,5.9275,5.7943,5.8276,65200.0
2008-08-04 09:40:00,8.75,8.77,8.73,8.75,79000.0,5.8276,5.8409,5.8142,5.8276,79000.0
2008-08-04 09:45:00,8.75,8.75,8.66,8.69,25800.0,5.8276,5.8276,5.7676,5.7876,25800.0
2008-08-04 09:50:00,8.7,8.75,8.7,8.74,43800.0,5.7943,5.8276,5.7943,5.8209,43800.0
2008-08-04 09:55:00,8.74,8.74,8.73,8.74,21200.0,5.8209,5.8209,5.8142,5.8209,21200.0
2008-08-04 10:00:00,8.74,8.75,8.72,8.74,45000.0,5.8209,5.8276,5.8076,5.8209,45000.0
2008-08-04 10:05:00,8.74,8.76,8.74,8.75,21200.0,5.8209,5.8342,5.8209,5.8276,21200.0
2008-08-04 10:10:00,8.74,8.75,8.72,8.72,81400.0,5.8209,5.8276,5.8076,5.8076,81400.0
2008-08-04 10:15:00,8.74,8.77,8.73,8.74,109200.0,5.8209,5.8409,5.8142,5.8209,109200.0
2008-08-04 10:20:00,8.73,8.76,8.68,8.69,30200.0,5.8142,5.8342,5.7809,5.7876,30200.0
2008-08-04 10:25:00,8.69,8.72,8.69,8.7,32000.0,5.7876,5.8076,5.7876,5.7943,32000.0
2008-08-04 10:30:00,8.7,8.71,8.69,8.7,19200.0,5.7943,5.8009,5.7876,5.7943,19200.0
2008-08-04 10:35:00,8.7,8.71,8.66,8.67,39400.0,5.7943,5.8009,5.7676,5.7743,39400.0
2008-08-04 10:40:00,8.67,8.68,8.64,8.64,24400.0,5.7743,5.7809,5.7543,5.7543,24400.0
2008-08-04 10:45:00,8.64,8.64,8.59,8.6,13600.0,5.7543,5.7543,5.721,5.7277,13600.0
2008-08-04 10:50:00,8.59,8.65,8.59,8.63,60200.0,5.721,5.761,5.721,5.7476,60200.0
2008-08-04 10:55:00,8.63,8.64,8.62,8.62,14000.0,5.7476,5.7543,5.741,5.741,14000.0
2008-08-04 11:00:00,8.62,8.62,8.6,8.61,31400.0,5.741,5.741,5.7277,5.7343,31400.0
2008-08-04 11:05:00,8.62,8.62,8.6,8.6,32400.0,5.741,5.741,5.7277,5.7277,32400.0
2008-08-04 11:10:00,8.6,8.62,8.6,8.6,38200.0,5.7277,5.741,5.7277,5.7277,38200.0
2008-08-04 11:15:00,8.6,8.64,8.59,8.63,24600.0,5.7277,5.7543,5.721,5.7476,24600.0
2008-08-04 11:20:00,8.63,8.63,8.58,8.6,54400.0,5.7476,5.7476,5.7143,5.7277,54400.0
2008-08-04 11:25:00,8.61,8.62,8.58,8.58,53200.0,5.7343,5.741,5.7143,5.7143,53200.0
2008-08-04 11:30:00,8.56,8.66,8.56,8.63,57600.0,5.701,5.7676,5.701,5.7476,57600.0
2008-08-04 11:35:00,8.65,8.67,8.62,8.66,55400.0,5.761,5.7743,5.741,5.7676,55400.0
2008-08-04 11:40:00,8.66,8.7,8.65,8.68,84600.0,5.7676,5.7943,5.761,5.7809,84600.0
2008-08-04 11:45:00,8.69,8.69,8.62,8.62,60600.0,5.7876,5.7876,5.741,5.741,60600.0
2008-08-04 11:50:00,8.62,8.66,8.62,8.65,35200.0,5.741,5.7676,5.741,5.761,35200.0
2008-08-04 11:55:00,8.65,8.68,8.64,8.65,58400.0,5.761,5.7809,5.7543,5.761,58400.0
2008-08-04 12:00:00,8.65,8.65,8.62,8.63,39400.0,5.761,5.761,5.741,5.7476,39400.0
2008-08-04 12:05:00,8.64,8.65,8.61,8.63,37800.0,5.7543,5.761,5.7343,5.7476,37800.0
2008-08-04 12:10:00,8.63,8.67,8.62,8.62,26400.0,5.7476,5.7743,5.741,5.741,26400.0
2008-08-04 12:15:00,8.63,8.67,8.63,8.63,27200.0,5.7476,5.7743,5.7476,5.7476,27200.0
2008-08-04 12:20:00,8.63,8.63,8.58,8.59,75600.0,5.7476,5.7476,5.7143,5.721,75600.0
2008-08-04 12:25:00,8.6,8.63,8.59,8.63,32400.0,5.7277,5.7476,5.721,5.7476,32400.0
2008-08-04 12:30:00,8.63,8.63,8.62,8.63,22000.0,5.7476,5.7476,5.741,5.7476,22000.0
2008-08-04 12:35:00,8.62,8.62,8.58,8.6,35000.0,5.741,5.741,5.7143,5.7277,35000.0
2008-08-04 12:40:00,8.6,8.6,8.58,8.59,33800.0,5.7277,5.7277,5.7143,5.721,33800.0
2008-08-04 12:45:00,8.59,8.59,8.56,8.56,19400.0,5.721,5.721,5.701,5.701,19400.0
2008-08-04 12:50:00,8.56,8.56,8.55,8.56,17400.0,5.701,5.701,5.6944,5.701,17400.0
2008-08-04 12:55:00,8.56,8.56,8.53,8.54,12600.0,5.701,5.701,5.681,5.6877,12600.0
2008-08-04 13:00:00,8.54,8.58,8.54,8.57,17600.0,5.6877,5.7143,5.6877,5.7077,17600.0
2008-08-04 13:05:00,8.58,8.58,8.54,8.55,9200.0,5.7143,5.7143,5.6877,5.6944,9200.0
2008-08-04 13:10:00,8.56,8.58,8.55,8.58,12800.0,5.701,5.7143,5.6944,5.7143,12800.0
2008-08-04 13:15:00,8.58,8.6,8.55,8.56,26600.0,5.7143,5.7277,5.6944,5.701,26600.0
2008-08-04 13:20:00,8.56,8.56,8.53,8.56,21800.0,5.701,5.701,5.681,5.701,21800.0
2008-08-04 13:25:00,8.55,8.57,8.54,8.56,28200.0,5.6944,5.7077,5.6877,5.701,28200.0
2008-08-04 13:30:00,8.56,8.63,8.55,8.59,71000.0,5.701,5.7476,5.6944,5.721,71000.0
2008-08-04 13:35:00,8.58,8.59,8.58,8.58,11800.0,5.7143,5.721,5.7143,5.7143,11800.0
2008-08-04 13:40:00,8.59,8.59,8.56,8.59,22400.0,5.721,5.721,5.701,5.721,22400.0
2008-08-04 13:45:00,8.58,8.58,8.55,8.58,52400.0,5.7143,5.7143,5.6944,5.7143,52400.0
2008-08-04 13:50:00,8.57,8.59,8.56,8.56,13400.0,5.7077,5.721,5.701,5.701,13400.0
2008-08-04 13:55:00,8.56,8.56,8.54,8.55,40400.0,5.701,5.701,5.6877,5.6944,40400.0
2008-08-04 14:00:00,8.55,8.58,8.55,8.58,39800.0,5.6944,5.7143,5.6944,5.7143,39800.0
2008-08-04 14:05:00,8.58,8.59,8.55,8.56,30000.0,5.7143,5.721,5.6944,5.701,30000.0
2008-08-04 14:10:00,8.56,8.61,8.55,8.58,67000.0,5.701,5.7343,5.6944,5.7143,67000.0
2008-08-04 14:15:00,8.59,8.61,8.58,8.61,34000.0,5.721,5.7343,5.7143,5.7343,34000.0
2008-08-04 14:20:00,8.61,8.68,8.61,8.67,40000.0,5.7343,5.7809,5.7343,5.7743,40000.0
2008-08-04 14:25:00,8.67,8.69,8.64,8.64,97400.0,5.7743,5.7876,5.7543,5.7543,97400.0
2008-08-04 14:30:00,8.64,8.67,8.64,8.65,52200.0,5.7543,5.7743,5.7543,5.761,52200.0
2008-08-04 14:35:00,8.65,8.66,8.63,8.64,29200.0,5.761,5.7676,5.7476,5.7543,29200.0
2008-08-04 14:40:00,8.64,8.65,8.61,8.63,32200.0,5.7543,5.761,5.7343,5.7476,32200.0
2008-08-04 14:45:00,8.63,8.66,8.63,8.63,49000.0,5.7476,5.7676,5.7476,5.7476,49000.0
2008-08-04 14:50:00,8.63,8.66,8.63,8.65,65400.0,5.7476,5.7676,5.7476,5.761,65400.0
2008-08-04 14:55:00,8.65,8.66,8.63,8.65,33800.0,5.761,5.7676,5.7476,5.761,33800.0
2008-08-04 15:00:00,8.65,8.66,8.65,8.66,40200.0,5.761,5.7676,5.761,5.7676,40200.0
2008-08-04 15:05:00,8.65,8.65,8.63,8.65,24200.0,5.761,5.761,5.7476,5.761,24200.0
2008-08-04 15:10:00,8.65,8.65,8.63,8.64,22800.0,5.761,5.761,5.7476,5.7543,22800.0
2008-08-04 15:15:00,8.64,8.65,8.63,8.64,60400.0,5.7543,5.761,5.7476,5.7543,60400.0
2008-08-04 15:20:00,8.64,8.64,8.61,8.63,79200.0,5.7543,5.7543,5.7343,5.7476,79200.0
2008-08-04 15:25:00,8.62,8.65,8.56,8.59,128400.0,5.741,5.761,5.701,5.721,128400.0
2008-08-04 15:30:00,8.59,8.64,8.58,8.64,47800.0,5.721,5.7543,5.7143,5.7543,47800.0
2008-08-04 15:35:00,8.65,8.65,8.6,8.61,68200.0,5.761,5.761,5.7277,5.7343,68200.0
2008-08-04 15:40:00,8.62,8.62,8.52,8.55,90800.0,5.741,5.741,5.6744,5.6944,90800.0
2008-08-04 15:45:00,8.56,8.58,8.54,8.58,50800.0,5.701,5.7143,5.6877,5.7143,50800.0
2008-08-04 15:50:00,8.57,8.58,8.56,8.57,31800.0,5.7077,5.7143,5.701,5.7077,31800.0
2008-08-04 15:55:00,8.57,8.58,8.52,8.56,119400.0,5.7077,5.7143,5.6744,5.701,119400.0
2008-08-05 09:30:00,8.64,8.9,8.63,8.9,67000.0,5.7543,5.9275,5.7476,5.9275,67000.0
2008-08-05 09:35:00,8.89,8.89,8.78,8.78,41200.0,5.9208,5.9208,5.8476,5.8476,41200.0
2008-08-05 09:40:00,8.78,8.81,8.75,8.79,36400.0,5.8476,5.8675,5.8276,5.8542,36400.0
2008-08-05 09:45:00,8.79,8.79,8.72,8.74,31200.0,5.8542,5.8542,5.8076,5.8209,31200.0
2008-08-05 09:50:00,8.74,8.79,8.72,8.78,29000.0,5.8209,5.8542,5.8076,5.8476,29000.0
2008-08-05 09:55:00,8.79,8.83,8.79,8.83,40600.0,5.8542,5.8809,5.8542,5.8809,40600.0
2008-08-05 10:00:00,8.82,8.85,8.81,8.83,34800.0,5.8742,5.8942,5.8675,5.8809,34800.0
2008-08-05 10:05:00,8.84,8.85,8.8,8.81,35200.0,5.8875,5.8942,5.8609,5.8675,35200.0
2008-08-05 10:10:00,8.81,8.88,8.81,8.86,46800.0,5.8675,5.9142,5.8675,5.9008,46800.0
2008-08-05 10:15:00,8.84,8.84,8.8,8.83,19600.0,5.8875,5.8875,5.8609,5.8809,19600.0
2008-08-05 10:20:00,8.83,8.87,8.82,8.86,57200.0,5.8809,5.9075,5.8742,5.9008,57200.0
2008-08-05 10:25:00,8.85,8.9,8.85,8.86,41000.0,5.8942,5.9275,5.8942,5.9008,41000.0
2008-08-05 10:30:00,8.87,8.87,8.84,8.84,64600.0,5.9075,5.9075,5.8875,5.8875,64600.0
2008-08-05 10:35:00,8.85,8.9,8.85,8.87,106000.0,5.8942,5.9275,5.8942,5.9075,106000.0
2008-08-05 10:40:00,8.86,8.88,8.85,8.86,49600.0,5.9008,5.9142,5.8942,5.9008,49600.0
2008-08-05 10:45:00,8.85,8.88,8.85,8.88,33800.0,5.8942,5.9142,5.8942,5.9142,33800.0
2008-08-05 10:50:00,8.88,8.93,8.88,8.92,60400.0,5.9142,5.9475,5.9142,5.9408,60400.0
2008-08-05 10:55:00,8.92,8.97,8.92,8.96,67200.0,5.9408,5.9741,5.9408,5.9674,67200.0
2008-08-05 11:00:00,8.96,8.96,8.95,8.96,63800.0,5.9674,5.9674,5.9608,5.9674,63800.0
2008-08-05 11:05:00,8.96,8.96,8.95,8.96,170800.0,5.9674,5.9674,5.9608,5.9674,170800.0
2008-08-05 11:10:00,8.96,8.97,8.94,8.95,31400.0,5.9674,5.9741,5.9541,5.9608,31400.0
2008-08-05 11:15:00,8.95,8.96,8.95,8.95,55600.0,5.9608,5.9674,5.9608,5.9608,55600.0
2008-08-05 11:20:00,8.95,9.01,8.95,8.97,108800.0,5.9608,6.0007,5.9608,5.9741,108800.0
2008-08-05 11:25:00,8.96,9.01,8.96,9.0,47600.0,5.9674,6.0007,5.9674,5.9941,47600.0
2008-08-05 11:30:00,9.0,9.01,9.0,9.01,18000.0,5.9941,6.0007,5.9941,6.0007,18000.0
2008-08-05 11:35:00,9.01,9.04,9.0,9.04,25000.0,6.0007,6.0207,5.9941,6.0207,25000.0
2008-08-05 11:40:00,9.04,9.05,9.02,9.03,46600.0,6.0207,6.0274,6.0074,6.0141,46600.0
2008-08-05 11:45:00,9.04,9.06,9.04,9.06,10200.0,6.0207,6.034,6.0207,6.034,10200.0
2008-08-05 11:50:00,9.05,9.09,9.05,9.09,58400.0,6.0274,6.054,6.0274,6.054,58400.0
2008-08-05 11:55:00,9.08,9.1,9.08,9.09,29200.0,6.0474,6.0607,6.0474,6.054,29200.0
2008-08-05 12:00:00,9.09,9.09,9.08,9.08,23600.0,6.054,6.054,6.0474,6.0474,23600.0
2008-08-05 12:05:00,9.08,9.08,9.06,9.06,16800.0,6.0474,6.0474,6.034,6.034,16800.0
2008-08-05 12:10:00,9.06,9.08,9.06,9.06,30400.0,6.034,6.0474,6.034,6.034,30400.0
2008-08-05 12:15:00,9.06,9.08,9.06,9.06,44800.0,6.034,6.0474,6.034,6.034,44800.0
2008-08-05 12:20:00,9.06,9.06,9.04,9.04,45200.0,6.034,6.034,6.0207,6.0207,45200.0
2008-08-05 12:25:00,9.05,9.05,8.99,8.99,28600.0,6.0274,6.0274,5.9874,5.9874,28600.0
2008-08-05 12:30:00,8.99,8.99,8.96,8.96,13400.0,5.9874,5.9874,5.9674,5.9674,13400.0
2008-08-05 12:35:00,8.97,8.98,8.97,8.98,13200.0,5.9741,5.9808,5.9741,5.9808,13200.0
2008-08-05 12:40:00,8.97,8.98,8.95,8.95,17800.0,5.9741,5.9808,5.9608,5.9608,17800.0
2008-08-05 12:45:00,8.95,8.95,8.93,8.94,22800.0,5.9608,5.9608,5.9475,5.9541,22800.0
2008-08-05 12:50:00,8.94,8.95,8.93,8.94,22800.0,5.9541,5.9608,5.9475,5.9541,22800.0
2008-08-05 12:55:00,8.94,8.95,8.93,8.94,17800.0,5.9541,5.9608,5.9475,5.9541,17800.0
2008-08-05 13:00:00,8.94,8.94,8.92,8.93,28000.0,5.9541,5.9541,5.9408,5.9475,28000.0
2008-08-05 13:05:00,8.93,8.95,8.93,8.95,19200.0,5.9475,5.9608,5.9475,5.9608,19200.0
2008-08-05 13:10:00,8.95,8.96,8.95,8.95,16200.0,5.9608,5.9674,5.9608,5.9608,16200.0
2008-08-05 13:15:00,8.95,8.95,8.93,8.93,15400.0,5.9608,5.9608,5.9475,5.9475,15400.0
2008-08-05 13:20:00,8.93,8.93,8.93,8.93,12800.0,5.9475,5.9475,5.9475,5.9475,12800.0
2008-08-05 13:25:00,8.93,8.94,8.92,8.93,52800.0,5.9475,5.9541,5.9408,5.9475,52800.0
2008-08-05 13:30:00,8.93,8.94,8.91,8.92,21800.0,5.9475,5.9541,5.9341,5.9408,21800.0
2008-08-05 13:35:00,8.92,8.92,8.88,8.88,24800.0,5.9408,5.9408,5.9142,5.9142,24800.0
2008-08-05 13:40:00,8.88,8.88,8.87,8.88,26800.0,5.9142,5.9142,5.9075,5.9142,26800.0
2008-08-05 13:45:00,8.88,8.88,8.86,8.86,30200.0,5.9142,5.9142,5.9008,5.9008,30200.0
2008-08-05 13:50:00,8.86,8.88,8.86,8.87,42400.0,5.9008,5.9142,5.9008,5.9075,42400.0
2008-08-05 13:55:00,8.87,8.88,8.87,8.87,28400.0,5.9075,5.9142,5.9075,5.9075,28400.0
2008-08-05 14:00:00,8.87,8.88,8.86,8.86,37600.0,5.9075,5.9142,5.9008,5.9008,37600.0
2008-08-05 14:05:00,8.87,8.88,8.87,8.87,44800.0,5.9075,5.9142,5.9075,5.9075,44800.0
2008-08-05 14:10:00,8.87,8.88,8.85,8.87,81800.0,5.9075,5.9142,5.8942,5.9075,81800.0
2008-08-05 14:15:00,8.87,8.92,8.85,8.89,94600.0,5.9075,5.9408,5.8942,5.9208,94600.0
2008-08-05 14:20:00,8.88,8.99,8.88,8.97,114000.0,5.9142,5.9874,5.9142,5.9741,114000.0
2008-08-05 14:25:00,8.96,9.03,8.95,9.01,84400.0,5.9674,6.0141,5.9608,6.0007,84400.0
2008-08-05 14:30:00,9.02,9.03,8.97,9.01,52600.0,6.0074,6.0141,5.9741,6.0007,52600.0
2008-08-05 14:35:00,9.01,9.04,8.99,9.0,71400.0,6.0007,6.0207,5.9874,5.9941,71400.0
2008-08-05 14:40:00,9.0,9.06,9.0,9.06,72200.0,5.9941,6.034,5.9941,6.034,72200.0
2008-08-05 14:45:00,9.05,9.05,9.03,9.04,64200.0,6.0274,6.0274,6.0141,6.0207,64200.0
2008-08-05 14:50:00,9.04,9.04,9.0,9.01,40400.0,6.0207,6.0207,5.9941,6.0007,40400.0
2008-08-05 14:55:00,9.02,9.02,9.0,9.02,186400.0,6.0074,6.0074,5.9941,6.0074,186400.0
2008-08-05 15:00:00,9.01,9.06,9.01,9.05,137200.0,6.0007,6.034,6.0007,6.0274,137200.0
2008-08-05 15:05:00,9.05,9.05,9.02,9.03,40800.0,6.0274,6.0274,6.0074,6.0141,40800.0
2008-08-05 15:10:00,9.02,9.04,9.01,9.02,93400.0,6.0074,6.0207,6.0007,6.0074,93400.0
2008-08-05 15:15:00,9.02,9.02,8.99,9.02,80200.0,6.0074,6.0074,5.9874,6.0074,80200.0
2008-08-05 15:20:00,9.02,9.03,8.99,9.0,82800.0,6.0074,6.0141,5.9874,5.9941,82800.0
2008-08-05 15:25:00,9.0,9.01,8.98,9.0,52200.0,5.9941,6.0007,5.9808,5.9941,52200.0
2008-08-05 15:30:00,9.0,9.01,8.99,9.0,66000.0,5.9941,6.0007,5.9874,5.9941,66000.0
2008-08-05 15:35:00,9.01,9.01,8.99,8.99,100800.0,6.0007,6.0007,5.9874,5.9874,100800.0
2008-08-05 15:40:00,9.0,9.01,8.99,8.99,146600.0,5.9941,6.0007,5.9874,5.9874,146600.0
2008-08-05 15:45:00,8.99,9.0,8.99,8.99,73600.0,5.9874,5.9941,5.9874,5.9874,73600.0
2008-08-05 15:50:00,8.99,9.0,8.97,8.99,141400.0,5.9874,5.9941,5.9741,5.9874,141400.0
2008-08-05 15:55:00,8.98,8.99,8.93,8.97,236800.0,5.9808,5.9874,5.9475,5.9741,236800.0
2008-08-06 09:35:00,8.99,8.99,8.8,8.82,98400.0,5.9874,5.9874,5.8609,5.8742,98400.0
2008-08-06 09:40:00,8.83,8.87,8.81,8.81,18600.0,5.8809,5.9075,5.8675,5.8675,18600.0
2008-08-06 09:45:00,8.81,8.83,8.74,8.74,47200.0,5.8675,5.8809,5.8209,5.8209,47200.0
2008-08-06 09:50:00,8.74,8.79,8.74,8.78,59600.0,5.8209,5.8542,5.8209,5.8476,59600.0
2008-08-06 09:55:00,8.77,8.81,8.76,8.79,14800.0,5.8409,5.8675,5.8342,5.8542,14800.0
2008-08-06 10:00:00,8.79,8.84,8.78,8.79,20400.0,5.8542,5.8875,5.8476,5.8542,20400.0
2008-08-06 10:05:00,8.78,8.83,8.78,8.81,22000.0,5.8476,5.8809,5.8476,5.8675,22000.0
2008-08-06 10:10:00,8.81,8.84,8.81,8.81,59200.0,5.8675,5.8875,5.8675,5.8675,59200.0
2008-08-06 10:15:00,8.81,8.85,8.8,8.83,54200.0,5.8675,5.8942,5.8609,5.8809,54200.0
2008-08-06 10:20:00,8.83,8.85,8.83,8.84,20600.0,5.8809,5.8942,5.8809,5.8875,20600.0
2008-08-06 10:25:00,8.84,8.86,8.83,8.84,29400.0,5.8875,5.9008,5.8809,5.8875,29400.0
2008-08-06 10:30:00,8.84,8.86,8.81,8.85,44400.0,5.8875,5.9008,5.8675,5.8942,44400.0
2008-08-06 10:35:00,8.85,8.86,8.81,8.82,85600.0,5.8942,5.9008,5.8675,5.8742,85600.0
2008-08-06 10:40:00,8.81,8.85,8.81,8.82,68000.0,5.8675,5.8942,5.8675,5.8742,68000.0
2008-08-06 10:45:00,8.82,8.83,8.8,8.81,47400.0,5.8742,5.8809,5.8609,5.8675,47400.0
2008-08-06 10:50:00,8.82,8.86,8.81,8.83,44200.0,5.8742,5.9008,5.8675,5.8809,44200.0
2008-08-06 10:55:00,8.83,8.86,8.83,8.85,31600.0,5.8809,5.9008,5.8809,5.8942,31600.0
2008-08-06 11:00:00,8.85,8.85,8.84,8.84,49400.0,5.8942,5.8942,5.8875,5.8875,49400.0
2008-08-06 11:05:00,8.84,8.86,8.84,8.85,40200.0,5.8875,5.9008,5.8875,5.8942,40200.0
2008-08-06 11:10:00,8.85,8.88,8.85,8.88,102800.0,5.8942,5.9142,5.8942,5.9142,102800.0
2008-08-06 11:15:00,8.88,8.94,8.88,8.88,76800.0,5.9142,5.9541,5.9142,5.9142,76800.0
2008-08-06 11:20:00,8.88,8.93,8.88,8.9,31400.0,5.9142,5.9475,5.9142,5.9275,31400.0
2008-08-06 11:25:00,8.92,8.97,8.92,8.97,64000.0,5.9408,5.9741,5.9408,5.9741,64000.0
2008-08-06 11:30:00,8.97,9.0,8.92,9.0,237000.0,5.9741,5.9941,5.9408,5.9941,237000.0
2008-08-06 11:35:00,9.0,9.03,8.98,9.01,71400.0,5.9941,6.0141,5.9808,6.0007,71400.0
2008-08-06 11:40:00,9.01,9.04,8.97,9.03,58400.0,6.0007,6.0207,5.9741,6.0141,58400.0
2008-08-06 11:45:00,9.03,9.04,8.97,9.01,91200.0,6.0141,6.0207,5.9741,6.0007,91200.0
2008-08-06 11:50:00,9.0,9.01,8.96,8.97,82000.0,5.9941,6.0007,5.9674,5.9741,82000.0
2008-08-06 11:55:00,8.97,9.02,8.96,8.99,167200.0,5.9741,6.0074,5.9674,5.9874,167200.0
2008-08-06 12:00:00,8.99,9.02,8.95,9.02,91600.0,5.9874,6.0074,5.9608,6.0074,91600.0
2008-08-06 12:05:00,9.02,9.05,9.0,9.02,24200.0,6.0074,6.0274,5.9941,6.0074,24200.0
2008-08-06 12:10:00,9.01,9.01,8.97,8.97,21000.0,6.0007,6.0007,5.9741,5.9741,21000.0
2008-08-06 12:15:00,8.97,9.02,8.97,9.02,14600.0,5.9741,6.0074,5.9741,6.0074,14600.0
2008-08-06 12:20:00,9.02,9.04,9.02,9.04,16200.0,6.0074,6.0207,6.0074,6.0207,16200.0
2008-08-06 12:25:00,9.04,9.05,8.99,9.0,52800.0,6.0207,6.0274,5.9874,5.9941,52800.0
2008-08-06 12:30:00,9.0,9.01,8.96,8.96,35200.0,5.9941,6.0007,5.9674,5.9674,35200.0
2008-08-06 12:35:00,8.95,8.99,8.95,8.99,44000.0,5.9608,5.9874,5.9608,5.9874,44000.0
2008-08-06 12:40:00,8.99,9.02,8.99,9.0,67000.0,5.9874,6.0074,5.9874,5.9941,67000.0
2008-08-06 12:45:00,9.01,9.01,8.98,8.98,40800.0,6.0007,6.0007,5.9808,5.9808,40800.0
2008-08-06 12:50:00,8.97,8.97,8.95,8.96,25000.0,5.9741,5.9741,5.9608,5.9674,25000.0
2008-08-06 12:55:00,8.96,8.99,8.94,8.99,31800.0,5.9674,5.9874,5.9541,5.9874,31800.0
2008-08-06 13:00:00,8.98,8.99,8.96,8.99,24600.0,5.9808,5.9874,5.9674,5.9874,24600.0
2008-08-06 13:05:00,8.99,9.0,8.97,8.98,52800.0,5.9874,5.9941,5.9741,5.9808,52800.0
2008-08-06 13:10:00,8.99,8.99,8.97,8.97,19400.0,5.9874,5.9874,5.9741,5.9741,19400.0
2008-08-06 13:15:00,8.97,9.0,8.97,8.97,118400.0,5.9741,5.9941,5.9741,5.9741,118400.0
2008-08-06 13:20:00,8.98,8.99,8.97,8.97,18800.0,5.9808,5.9874,5.9741,5.9741,18800.0
2008-08-06 13:25:00,8.98,8.99,8.97,8.98,27600.0,5.9808,5.9874,5.9741,5.9808,27600.0
2008-08-06 13:30:00,8.99,8.99,8.97,8.97,30800.0,5.9874,5.9874,5.9741,5.9741,30800.0
2008-08-06 13:35:00,8.98,8.99,8.97,8.98,90800.0,5.9808,5.9874,5.9741,5.9808,90800.0
2008-08-06 13:40:00,8.98,8.98,8.95,8.95,134600.0,5.9808,5.9808,5.9608,5.9608,134600.0
2008-08-06 13:45:00,8.96,8.98,8.94,8.97,60200.0,5.9674,5.9808,5.9541,5.9741,60200.0
2008-08-06 13:50:00,8.97,8.97,8.9,8.94,136400.0,5.9741,5.9741,5.9275,5.9541,136400.0
2008-08-06 13:55:00,8.94,8.94,8.89,8.93,81600.0,5.9541,5.9541,5.9208,5.9475,81600.0
2008-08-06 14:00:00,8.93,8.94,8.92,8.93,29400.0,5.9475,5.9541,5.9408,5.9475,29400.0
2008-08-06 14:05:00,8.93,8.93,8.88,8.93,83600.0,5.9475,5.9475,5.9142,5.9475,83600.0
2008-08-06 14:10:00,8.93,8.95,8.9,8.95,39800.0,5.9475,5.9608,5.9275,5.9608,39800.0
2008-08-06 14:15:00,8.96,9.01,8.94,8.98,187200.0,5.9674,6.0007,5.9541,5.9808,187200.0
2008-08-06 14:20:00,8.98,9.01,8.97,8.98,55600.0,5.9808,6.0007,5.9741,5.9808,55600.0
2008-08-06 14:25:00,8.97,8.99,8.94,8.96,110800.0,5.9741,5.9874,5.9541,5.9674,110800.0
2008-08-06 14:30:00,8.96,9.01,8.96,8.99,52400.0,5.9674,6.0007,5.9674,5.9874,52400.0
2008-08-06 14:35:00,9.0,9.01,8.96,8.97,44000.0,5.9941,6.0007,5.9674,5.9741,44000.0
2008-08-06 14:40:00,8.97,9.01,8.97,8.99,43400.0,5.9741,6.0007,5.9741,5.9874,43400.0
2008-08-06 14:45:00,8.99,9.03,8.99,9.03,64400.0,5.9874,6.0141,5.9874,6.0141,64400.0
2008-08-06 14:50:00,9.03,9.03,8.99,8.99,192400.0,6.0141,6.0141,5.9874,5.9874,192400.0
2008-08-06 14:55:00,8.99,8.99,8.96,8.97,117400.0,5.9874,5.9874,5.9674,5.9741,117400.0
2008-08-06 15:00:00,8.97,9.0,8.97,8.99,91200.0,5.9741,5.9941,5.9741,5.9874,91200.0
2008-08-06 15:05:00,8.99,8.99,8.97,8.98,100800.0,5.9874,5.9874,5.9741,5.9808,100800.0
2008-08-06 15:10:00,8.98,8.99,8.98,8.99,63000.0,5.9808,5.9874,5.9808,5.9874,63000.0
2008-08-06 15:15:00,8.99,9.01,8.98,8.99,106000.0,5.9874,6.0007,5.9808,5.9874,106000.0
2008-08-06 15:20:00,8.99,9.01,8.99,8.99,120000.0,5.9874,6.0007,5.9874,5.9874,120000.0
2008-08-06 15:25:00,8.99,8.99,8.99,8.99,38200.0,5.9874,5.9874,5.9874,5.9874,38200.0
2008-08-06 15:30:00,8.99,8.99,8.97,8.99,77400.0,5.9874,5.9874,5.9741,5.9874,77400.0
2008-08-06 15:35:00,8.99,8.99,8.97,8.99,56400.0,5.9874,5.9874,5.9741,5.9874,56400.0
2008-08-06 15:40:00,8.99,9.0,8.98,8.99,134000.0,5.9874,5.9941,5.9808,5.9874,134000.0
2008-08-06 15:45:00,8.99,9.0,8.97,8.97,162200.0,5.9874,5.9941,5.9741,5.9741,162200.0
2008-08-06 15:50:00,8.98,8.99,8.95,8.95,239800.0,5.9808,5.9874,5.9608,5.9608,239800.0
2008-08-06 15:55:00,8.96,8.99,8.95,8.99,383200.0,5.9674,5.9874,5.9608,5.9874,383200.0
2008-08-07 09:30:00,8.88,9.03,8.84,8.86,57800.0,5.9142,6.0141,5.8875,5.9008,57800.0
2008-08-07 09:35:00,8.84,8.88,8.76,8.79,114200.0,5.8875,5.9142,5.8342,5.8542,114200.0
2008-08-07 09:40:00,8.79,8.83,8.72,8.72,136200.0,5.8542,5.8809,5.8076,5.8076,136200.0
2008-08-07 09:45:00,8.74,8.78,8.72,8.75,89200.0,5.8209,5.8476,5.8076,5.8276,89200.0
2008-08-07 09:50:00,8.74,8.8,8.72,8.79,121600.0,5.8209,5.8609,5.8076,5.8542,121600.0
2008-08-07 09:55:00,8.79,8.79,8.72,8.75,37200.0,5.8542,5.8542,5.8076,5.8276,37200.0
2008-08-07 10:00:00,8.74,8.83,8.74,8.79,124000.0,5.8209,5.8809,5.8209,5.8542,124000.0
2008-08-07 10:05:00,8.79,8.88,8.79,8.83,57400.0,5.8542,5.9142,5.8542,5.8809,57400.0
2008-08-07 10:10:00,8.83,8.83,8.77,8.79,27600.0,5.8809,5.8809,5.8409,5.8542,27600.0
2008-08-07 10:15:00,8.79,8.84,8.79,8.83,137800.0,5.8542,5.8875,5.8542,5.8809,137800.0
2008-08-07 10:20:00,8.83,8.83,8.76,8.78,113800.0,5.8809,5.8809,5.8342,5.8476,113800.0
2008-08-07 10:25:00,8.78,8.78,8.77,8.78,89800.0,5.8476,5.8476,5.8409,5.8476,89800.0
2008-08-07 10:30:00,8.78,8.8,8.77,8.8,117200.0,5.8476,5.8609,5.8409,5.8609,117200.0
2008-08-07 10:35:00,8.8,8.81,8.77,8.81,84600.0,5.8609,5.8675,5.8409,5.8675,84600.0
2008-08-07 10:40:00,8.81,8.81,8.77,8.81,57200.0,5.8675,5.8675,5.8409,5.8675,57200.0
2008-08-07 10:45:00,8.81,8.84,8.79,8.8,64000.0,5.8675,5.8875,5.8542,5.8609,64000.0
2008-08-07 10:50:00,8.8,8.83,8.8,8.81,32800.0,5.8609,5.8809,5.8609,5.8675,32800.0
2008-08-07 10:55:00,8.8,8.85,8.8,8.85,15800.0,5.8609,5.8942,5.8609,5.8942,15800.0
2008-08-07 11:00:00,8.85,8.86,8.8,8.81,36400.0,5.8942,5.9008,5.8609,5.8675,36400.0
2008-08-07 11:05:00,8.8,8.86,8.8,8.85,37400.0,5.8609,5.9008,5.8609,5.8942,37400.0
2008-08-07 11:10:00,8.85,8.86,8.8,8.81,31000.0,5.8942,5.9008,5.8609,5.8675,31000.0
2008-08-07 11:15:00,8.81,8.82,8.8,8.8,10800.0,5.8675,5.8742,5.8609,5.8609,10800.0
2008-08-07 11:20:00,8.8,8.84,8.79,8.79,37400.0,5.8609,5.8875,5.8542,5.8542,37400.0
2008-08-07 11:25:00,8.79,8.81,8.79,8.81,29800.0,5.8542,5.8675,5.8542,5.8675,29800.0
2008-08-07 11:30:00,8.81,8.81,8.79,8.8,28400.0,5.8675,5.8675,5.8542,5.8609,28400.0
2008-08-07 11:35:00,8.81,8.81,8.8,8.8,23200.0,5.8675,5.8675,5.8609,5.8609,23200.0
2008-08-07 11:40:00,8.8,8.81,8.8,8.8,23000.0,5.8609,5.8675,5.8609,5.8609,23000.0
2008-08-07 11:45:00,8.8,8.81,8.8,8.8,39000.0,5.8609,5.8675,5.8609,5.8609,39000.0
2008-08-07 11:50:00,8.8,8.81,8.77,8.77,76200.0,5.8609,5.8675,5.8409,5.8409,76200.0
2008-08-07 11:55:00,8.78,8.78,8.76,8.77,14600.0,5.8476,5.8476,5.8342,5.8409,14600.0
2008-08-07 12:00:00,8.76,8.76,8.73,8.74,13400.0,5.8342,5.8342,5.8142,5.8209,13400.0
2008-08-07 12:05:00,8.74,8.74,8.7,8.7,22200.0,5.8209,5.8209,5.7943,5.7943,22200.0
2008-08-07 12:10:00,8.7,8.72,8.7,8.72,25600.0,5.7943,5.8076,5.7943,5.8076,25600.0
2008-08-07 12:15:00,8.71,8.74,8.7,8.71,25000.0,5.8009,5.8209,5.7943,5.8009,25000.0
2008-08-07 12:20:00,8.7,8.71,8.68,8.69,19800.0,5.7943,5.8009,5.7809,5.7876,19800.0
2008-08-07 12:25:00,8.69,8.73,8.69,8.72,15200.0,5.7876,5.8142,5.7876,5.8076,15200.0
2008-08-07 12:30:00,8.72,8.8,8.7,8.72,66800.0,5.8076,5.8609,5.7943,5.8076,66800.0
2008-08-07 12:35:00,8.72,8.74,8.69,8.7,80600.0,5.8076,5.8209,5.7876,5.7943,80600.0
2008-08-07 12:40:00,8.7,8.72,8.69,8.69,37600.0,5.7943,5.8076,5.7876,5.7876,37600.0
2008-08-07 12:45:00,8.69,8.77,8.69,8.75,112200.0,5.7876,5.8409,5.7876,5.8276,112200.0
2008-08-07 12:50:00,8.74,8.75,8.7,8.7,62200.0,5.8209,5.8276,5.7943,5.7943,62200.0
2008-08-07 12:55:00,8.7,8.74,8.68,8.72,60600.0,5.7943,5.8209,5.7809,5.8076,60600.0
2008-08-07 13:00:00,8.72,8.72,8.69,8.72,20600.0,5.8076,5.8076,5.7876,5.8076,20600.0
2008-08-07 13:05:00,8.71,8.74,8.71,8.72,26400.0,5.8009,5.8209,5.8009,5.8076,26400.0
2008-08-07 13:10:00,8.72,8.76,8.71,8.75,57000.0,5.8076,5.8342,5.8009,5.8276,57000.0
2008-08-07 13:15:00,8.76,8.77,8.72,8.74,25600.0,5.8342,5.8409,5.8076,5.8209,25600.0
2008-08-07 13:20:00,8.74,8.76,8.74,8.75,189400.0,5.8209,5.8342,5.8209,5.8276,189400.0
2008-08-07 13:25:00,8.75,8.8,8.74,8.8,252800.0,5.8276,5.8609,5.8209,5.8609,252800.0
2008-08-07 13:30:00,8.79,8.8,8.78,8.78,81400.0,5.8542,5.8609,5.8476,5.8476,81400.0
2008-08-07 13:35:00,8.78,8.8,8.76,8.78,69000.0,5.8476,5.8609,5.8342,5.8476,69000.0
2008-08-07 13:40:00,8.78,8.81,8.78,8.8,125800.0,5.8476,5.8675,5.8476,5.8609,125800.0
2008-08-07 13:45:00,8.8,8.8,8.74,8.74,36000.0,5.8609,5.8609,5.8209,5.8209,36000.0
2008-08-07 13:50:00,8.76,8.8,8.75,8.8,149400.0,5.8342,5.8609,5.8276,5.8609,149400.0
2008-08-07 13:55:00,8.8,8.81,8.8,8.8,37000.0,5.8609,5.8675,5.8609,5.8609,37000.0
2008-08-07 14:00:00,8.8,8.81,8.8,8.8,48400.0,5.8609,5.8675,5.8609,5.8609,48400.0
2008-08-07 14:05:00,8.8,8.81,8.8,8.81,78200.0,5.8609,5.8675,5.8609,5.8675,78200.0
2008-08-07 14:10:00,8.8,8.84,8.8,8.83,85400.0,5.8609,5.8875,5.8609,5.8809,85400.0
2008-08-07 14:15:00,8.84,8.84,8.83,8.83,43800.0,5.8875,5.8875,5.8809,5.8809,43800.0
2008-08-07 14:20:00,8.83,8.84,8.82,8.84,75000.0,5.8809,5.8875,5.8742,5.8875,75000.0
2008-08-07 14:25:00,8.84,8.85,8.83,8.83,69800.0,5.8875,5.8942,5.8809,5.8809,69800.0
2008-08-07 14:30:00,8.84,8.86,8.83,8.86,73200.0,5.8875,5.9008,5.8809,5.9008,73200.0
2008-08-07 14:35:00,8.86,8.86,8.85,8.85,40800.0,5.9008,5.9008,5.8942,5.8942,40800.0
2008-08-07 14:40:00,8.86,8.86,8.83,8.83,38800.0,5.9008,5.9008,5.8809,5.8809,38800.0
2008-08-07 14:45:00,8.83,8.83,8.81,8.83,104000.0,5.8809,5.8809,5.8675,5.8809,104000.0
2008-08-07 14:50:00,8.83,8.83,8.81,8.81,127600.0,5.8809,5.8809,5.8675,5.8675,127600.0
2008-08-07 14:55:00,8.81,8.82,8.8,8.8,79000.0,5.8675,5.8742,5.8609,5.8609,79000.0
2008-08-07 15:00:00,8.8,8.81,8.77,8.78,139000.0,5.8609,5.8675,5.8409,5.8476,139000.0
2008-08-07 15:05:00,8.77,8.77,8.73,8.74,159000.0,5.8409,5.8409,5.8142,5.8209,159000.0
2008-08-07 15:10:00,8.74,8.74,8.7,8.73,131800.0,5.8209,5.8209,5.7943,5.8142,131800.0
2008-08-07 15:15:00,8.73,8.77,8.72,8.75,106800.0,5.8142,5.8409,5.8076,5.8276,106800.0
2008-08-07 15:20:00,8.75,8.76,8.72,8.74,95000.0,5.8276,5.8342,5.8076,5.8209,95000.0
2008-08-07 15:25:00,8.74,8.76,8.74,8.75,99200.0,5.8209,5.8342,5.8209,5.8276,99200.0
2008-08-07 15:30:00,8.75,8.76,8.74,8.75,91200.0,5.8276,5.8342,5.8209,5.8276,91200.0
2008-08-07 15:35:00,8.75,8.76,8.74,8.74,115600.0,5.8276,5.8342,5.8209,5.8209,115600.0
2008-08-07 15:40:00,8.74,8.77,8.74,8.74,149400.0,5.8209,5.8409,5.8209,5.8209,149400.0
2008-08-07 15:45:00,8.74,8.81,8.72,8.79,250200.0,5.8209,5.8675,5.8076,5.8542,250200.0
2008-08-07 15:50:00,8.79,8.82,8.78,8.81,149800.0,5.8542,5.8742,5.8476,5.8675,149800.0
2008-08-07 15:55:00,8.82,8.82,8.76,8.8,216200.0,5.8742,5.8742,5.8342,5.8609,216200.0
2008-08-08 09:30:00,8.76,8.83,8.74,8.81,28600.0,5.8342,5.8809,5.8209,5.8675,28600.0
2008-08-08 09:35:00,8.81,8.99,8.81,8.92,33800.0,5.8675,5.9874,5.8675,5.9408,33800.0
2008-08-08 09:40:00,8.94,8.95,8.9,8.94,23200.0,5.9541,5.9608,5.9275,5.9541,23200.0
2008-08-08 09:45:00,8.96,9.05,8.94,9.03,52400.0,5.9674,6.0274,5.9541,6.0141,52400.0
2008-08-08 09:50:00,9.04,9.04,8.97,8.99,83000.0,6.0207,6.0207,5.9741,5.9874,83000.0
2008-08-08 09:55:00,8.99,8.99,8.95,8.96,117400.0,5.9874,5.9874,5.9608,5.9674,117400.0
2008-08-08 10:00:00,8.97,9.03,8.96,9.02,99600.0,5.9741,6.0141,5.9674,6.0074,99600.0
2008-08-08 10:05:00,9.02,9.04,8.97,9.02,136400.0,6.0074,6.0207,5.9741,6.0074,136400.0
2008-08-08 10:10:00,9.03,9.03,8.97,8.97,141600.0,6.0141,6.0141,5.9741,5.9741,141600.0
2008-08-08 10:15:00,8.98,9.02,8.95,8.98,188400.0,5.9808,6.0074,5.9608,5.9808,188400.0
2008-08-08 10:20:00,8.99,9.03,8.93,9.0,102400.0,5.9874,6.0141,5.9475,5.9941,102400.0
2008-08-08 10:25:00,8.99,9.03,8.99,9.02,70800.0,5.9874,6.0141,5.9874,6.0074,70800.0
2008-08-08 10:30:00,9.02,9.03,9.0,9.03,81800.0,6.0074,6.0141,5.9941,6.0141,81800.0
2008-08-08 10:35:00,9.01,9.04,8.99,9.03,291800.0,6.0007,6.0207,5.9874,6.0141,291800.0
2008-08-08 10:40:00,9.03,9.06,9.03,9.05,105000.0,6.0141,6.034,6.0141,6.0274,105000.0
2008-08-08 10:45:00,9.05,9.09,9.05,9.09,76000.0,6.0274,6.054,6.0274,6.054,76000.0
2008-08-08 10:50:00,9.08,9.13,9.07,9.12,79200.0,6.0474,6.0807,6.0407,6.074,79200.0
2008-08-08 10:55:00,9.12,9.13,9.08,9.11,76000.0,6.074,6.0807,6.0474,6.0673,76000.0
2008-08-08 11:00:00,9.11,9.12,9.09,9.09,30800.0,6.0673,6.074,6.054,6.054,30800.0
2008-08-08 11:05:00,9.09,9.09,9.04,9.06,46800.0,6.054,6.054,6.0207,6.034,46800.0
2008-08-08 11:10:00,9.06,9.12,9.06,9.1,54000.0,6.034,6.074,6.034,6.0607,54000.0
2008-08-08 11:15:00,9.1,9.11,9.07,9.09,108400.0,6.0607,6.0673,6.0407,6.054,108400.0
2008-08-08 11:20:00,9.1,9.12,9.09,9.1,77600.0,6.0607,6.074,6.054,6.0607,77600.0
2008-08-08 11:25:00,9.1,9.1,9.04,9.04,198000.0,6.0607,6.0607,6.0207,6.0207,198000.0
2008-08-08 11:30:00,9.05,9.1,9.05,9.08,69200.0,6.0274,6.0607,6.0274,6.0474,69200.0
2008-08-08 11:35:00,9.08,9.1,9.05,9.07,70600.0,6.0474,6.0607,6.0274,6.0407,70600.0
2008-08-08 11:40:00,9.06,9.08,9.05,9.06,34000.0,6.034,6.0474,6.0274,6.034,34000.0
2008-08-08 11:45:00,9.06,9.08,9.05,9.08,68000.0,6.034,6.0474,6.0274,6.0474,68000.0
2008-08-08 11:50:00,9.08,9.1,9.06,9.09,89400.0,6.0474,6.0607,6.034,6.054,89400.0
2008-08-08 11:55:00,9.09,9.1,9.08,9.08,38800.0,6.054,6.0607,6.0474,6.0474,38800.0
2008-08-08 12:00:00,9.08,9.1,9.08,9.08,34800.0,6.0474,6.0607,6.0474,6.0474,34800.0
2008-08-08 12:05:00,9.08,9.09,9.08,9.08,17400.0,6.0474,6.054,6.0474,6.0474,17400.0
2008-08-08 12:10:00,9.08,9.12,9.08,9.12,19000.0,6.0474,6.074,6.0474,6.074,19000.0
2008-08-08 12:15:00,9.12,9.17,9.11,9.16,30600.0,6.074,6.1073,6.0673,6.1006,30600.0
2008-08-08 12:20:00,9.17,9.18,9.15,9.17,58000.0,6.1073,6.114,6.094,6.1073,58000.0
2008-08-08 12:25:00,9.18,9.19,9.15,9.17,51400.0,6.114,6.1206,6.094,6.1073,51400.0
2008-08-08 12:30:00,9.18,9.19,9.18,9.19,28600.0,6.114,6.1206,6.114,6.1206,28600.0
2008-08-08 12:35:00,9.18,9.2,9.17,9.19,95800.0,6.114,6.1273,6.1073,6.1206,95800.0
2008-08-08 12:40:00,9.19,9.22,9.18,9.21,49400.0,6.1206,6.1406,6.114,6.1339,49400.0
2008-08-08 12:45:00,9.21,9.23,9.21,9.22,51800.0,6.1339,6.1473,6.1339,6.1406,51800.0
2008-08-08 12:50:00,9.22,9.22,9.21,9.22,25400.0,6.1406,6.1406,6.1339,6.1406,25400.0
2008-08-08 12:55:00,9.21,9.22,9.19,9.21,76600.0,6.1339,6.1406,6.1206,6.1339,76600.0
2008-08-08 13:00:00,9.22,9.23,9.21,9.22,30800.0,6.1406,6.1473,6.1339,6.1406,30800.0
2008-08-08 13:05:00,9.22,9.24,9.22,9.24,16000.0,6.1406,6.1539,6.1406,6.1539,16000.0
2008-08-08 13:10:00,9.22,9.23,9.21,9.22,105200.0,6.1406,6.1473,6.1339,6.1406,105200.0
2008-08-08 13:15:00,9.22,9.23,9.19,9.2,278000.0,6.1406,6.1473,6.1206,6.1273,278000.0
2008-08-08 13:20:00,9.2,9.2,9.13,9.18,79400.0,6.1273,6.1273,6.0807,6.114,79400.0
2008-08-08 13:25:00,9.18,9.22,9.17,9.21,19600.0,6.114,6.1406,6.1073,6.1339,19600.0
2008-08-08 13:30:00,9.21,9.22,9.18,9.2,56200.0,6.1339,6.1406,6.114,6.1273,56200.0
2008-08-08 13:35:00,9.2,9.21,9.16,9.17,42200.0,6.1273,6.1339,6.1006,6.1073,42200.0
2008-08-08 13:40:00,9.17,9.21,9.17,9.18,68200.0,6.1073,6.1339,6.1073,6.114,68200.0
2008-08-08 13:45:00,9.18,9.19,9.18,9.19,36600.0,6.114,6.1206,6.114,6.1206,36600.0
2008-08-08 13:50:00,9.2,9.22,9.2,9.2,98800.0,6.1273,6.1406,6.1273,6.1273,98800.0
2008-08-08 13:55:00,9.2,9.22,9.2,9.22,51400.0,6.1273,6.1406,6.1273,6.1406,51400.0
2008-08-08 14:00:00,9.21,9.22,9.19,9.22,55600.0,6.1339,6.1406,6.1206,6.1406,55600.0
2008-08-08 14:05:00,9.21,9.24,9.21,9.24,40600.0,6.1339,6.1539,6.1339,6.1539,40600.0
2008-08-08 14:10:00,9.24,9.25,9.22,9.24,92400.0,6.1539,6.1606,6.1406,6.1539,92400.0
2008-08-08 14:15:00,9.24,9.27,9.23,9.25,73000.0,6.1539,6.1739,6.1473,6.1606,73000.0
2008-08-08 14:20:00,9.26,9.27,9.24,9.24,238400.0,6.1672,6.1739,6.1539,6.1539,238400.0
2008-08-08 14:25:00,9.24,9.26,9.21,9.26,161200.0,6.1539,6.1672,6.1339,6.1672,161200.0
2008-08-08 14:30:00,9.25,9.26,9.23,9.24,40200.0,6.1606,6.1672,6.1473,6.1539,40200.0
2008-08-08 14:35:00,9.24,9.24,9.22,9.24,55400.0,6.1539,6.1539,6.1406,6.1539,55400.0
2008-08-08 14:40:00,9.24,9.24,9.2,9.21,69600.0,6.1539,6.1539,6.1273,6.1339,69600.0
2008-08-08 14:45:00,9.22,9.24,9.18,9.21,140400.0,6.1406,6.1539,6.114,6.1339,140400.0
2008-08-08 14:50:00,9.21,9.22,9.21,9.21,122400.0,6.1339,6.1406,6.1339,6.1339,122400.0
2008-08-08 14:55:00,9.22,9.26,9.21,9.25,67400.0,6.1406,6.1672,6.1339,6.1606,67400.0
2008-08-08 15:00:00,9.25,9.27,9.24,9.27,56600.0,6.1606,6.1739,6.1539,6.1739,56600.0
2008-08-08 15:05:00,9.27,9.29,9.22,9.25,168600.0,6.1739,6.1872,6.1406,6.1606,168600.0
2008-08-08 15:10:00,9.24,9.28,9.24,9.27,104200.0,6.1539,6.1806,6.1539,6.1739,104200.0
2008-08-08 15:15:00,9.27,9.27,9.22,9.22,86200.0,6.1739,6.1739,6.1406,6.1406,86200.0
2008-08-08 15:20:00,9.22,9.24,9.21,9.21,72800.0,6.1406,6.1539,6.1339,6.1339,72800.0
2008-08-08 15:25:00,9.22,9.24,9.2,9.24,67600.0,6.1406,6.1539,6.1273,6.1539,67600.0
2008-08-08 15:30:00,9.24,9.24,9.19,9.21,110600.0,6.1539,6.1539,6.1206,6.1339,110600.0
2008-08-08 15:35:00,9.21,9.24,9.19,9.21,75000.0,6.1339,6.1539,6.1206,6.1339,75000.0
2008-08-08 15:40:00,9.21,9.22,9.17,9.2,113000.0,6.1339,6.1406,6.1073,6.1273,113000.0
2008-08-08 15:45:00,9.2,9.2,9.16,9.2,107600.0,6.1273,6.1273,6.1006,6.1273,107600.0
2008-08-08 15:50:00,9.19,9.2,9.15,9.17,118600.0,6.1206,6.1273,6.094,6.1073,118600.0
2008-08-08 15:55:00,9.17,9.18,9.13,9.18,140600.0,6.1073,6.114,6.0807,6.114,140600.0
2008-08-11 09:30:00,9.13,9.22,9.1,9.22,27000.0,6.0807,6.1406,6.0607,6.1406,27000.0
2008-08-11 09:35:00,9.24,9.24,9.21,9.22,27600.0,6.1539,6.1539,6.1339,6.1406,27600.0
2008-08-11 09:40:00,9.22,9.26,9.2,9.26,96200.0,6.1406,6.1672,6.1273,6.1672,96200.0
2008-08-11 09:45:00,9.24,9.35,9.24,9.3,44400.0,6.1539,6.2272,6.1539,6.1939,44400.0
2008-08-11 09:50:00,9.31,9.35,9.31,9.35,52600.0,6.2005,6.2272,6.2005,6.2272,52600.0
2008-08-11 09:55:00,9.35,9.46,9.34,9.45,36600.0,6.2272,6.3004,6.2205,6.2938,36600.0
2008-08-11 10:00:00,9.46,9.47,9.43,9.44,45400.0,6.3004,6.3071,6.2805,6.2871,45400.0
2008-08-11 10:05:00,9.44,9.46,9.44,9.46,24000.0,6.2871,6.3004,6.2871,6.3004,24000.0
2008-08-11 10:10:00,9.46,9.47,9.43,9.43,42000.0,6.3004,6.3071,6.2805,6.2805,42000.0
2008-08-11 10:15:00,9.43,9.46,9.43,9.46,35800.0,6.2805,6.3004,6.2805,6.3004,35800.0
2008-08-11 10:20:00,9.46,9.51,9.46,9.49,38000.0,6.3004,6.3337,6.3004,6.3204,38000.0
2008-08-11 10:25:00,9.49,9.51,9.47,9.49,32800.0,6.3204,6.3337,6.3071,6.3204,32800.0
2008-08-11 10:30:00,9.49,9.49,9.46,9.46,21400.0,6.3204,6.3204,6.3004,6.3004,21400.0
2008-08-11 10:35:00,9.46,9.46,9.38,9.4,28200.0,6.3004,6.3004,6.2472,6.2605,28200.0
2008-08-11 10:40:00,9.38,9.4,9.38,9.4,30000.0,6.2472,6.2605,6.2472,6.2605,30000.0
2008-08-11 10:45:00,9.4,9.44,9.38,9.44,28200.0,6.2605,6.2871,6.2472,6.2871,28200.0
2008-08-11 10:50:00,9.44,9.45,9.43,9.44,38000.0,6.2871,6.2938,6.2805,6.2871,38000.0
2008-08-11 10:55:00,9.44,9.45,9.43,9.44,33000.0,6.2871,6.2938,6.2805,6.2871,33000.0
2008-08-11 11:00:00,9.44,9.45,9.44,9.45,35600.0,6.2871,6.2938,6.2871,6.2938,35600.0
2008-08-11 11:05:00,9.45,9.46,9.43,9.44,59000.0,6.2938,6.3004,6.2805,6.2871,59000.0
2008-08-11 11:10:00,9.44,9.46,9.43,9.44,51400.0,6.2871,6.3004,6.2805,6.2871,51400.0
2008-08-11 11:15:00,9.44,9.46,9.44,9.46,17400.0,6.2871,6.3004,6.2871,6.3004,17400.0
2008-08-11 11:20:00,9.45,9.46,9.42,9.42,15800.0,6.2938,6.3004,6.2738,6.2738,15800.0
2008-08-11 11:25:00,9.42,9.51,9.42,9.51,45800.0,6.2738,6.3337,6.2738,6.3337,45800.0
2008-08-11 11:30:00,9.51,9.54,9.51,9.54,61600.0,6.3337,6.3537,6.3337,6.3537,61600.0
2008-08-11 11:35:00,9.54,9.59,9.53,9.59,49400.0,6.3537,6.387,6.3471,6.387,49400.0
2008-08-11 11:40:00,9.59,9.66,9.58,9.64,106400.0,6.387,6.4336,6.3804,6.4203,106400.0
2008-08-11 11:45:00,9.63,9.65,9.62,9.63,42400.0,6.4137,6.427,6.407,6.4137,42400.0
2008-08-11 11:50:00,9.64,9.65,9.61,9.64,55200.0,6.4203,6.427,6.4003,6.4203,55200.0
2008-08-11 11:55:00,9.64,9.65,9.62,9.62,29200.0,6.4203,6.427,6.407,6.407,29200.0
2008-08-11 12:00:00,9.63,9.65,9.62,9.65,75400.0,6.4137,6.427,6.407,6.427,75400.0
2008-08-11 12:05:00,9.64,9.68,9.63,9.67,49000.0,6.4203,6.447,6.4137,6.4403,49000.0
2008-08-11 12:10:00,9.68,9.7,9.67,9.7,22000.0,6.447,6.4603,6.4403,6.4603,22000.0
2008-08-11 12:15:00,9.7,9.72,9.69,9.71,42000.0,6.4603,6.4736,6.4536,6.4669,42000.0
2008-08-11 12:20:00,9.72,9.73,9.71,9.73,16800.0,6.4736,6.4803,6.4669,6.4803,16800.0
2008-08-11 12:25:00,9.74,9.81,9.72,9.72,96200.0,6.4869,6.5335,6.4736,6.4736,96200.0
2008-08-11 12:30:00,9.72,9.72,9.66,9.68,95400.0,6.4736,6.4736,6.4336,6.447,95400.0
2008-08-11 12:35:00,9.69,9.69,9.63,9.66,42800.0,6.4536,6.4536,6.4137,6.4336,42800.0
2008-08-11 12:40:00,9.66,9.67,9.64,9.65,48600.0,6.4336,6.4403,6.4203,6.427,48600.0
2008-08-11 12:45:00,9.67,9.67,9.65,9.66,36200.0,6.4403,6.4403,6.427,6.4336,36200.0
2008-08-11 12:50:00,9.66,9.67,9.65,9.65,90400.0,6.4336,6.4403,6.427,6.427,90400.0
2008-08-11 12:55:00,9.65,9.66,9.62,9.64,124000.0,6.427,6.4336,6.407,6.4203,124000.0
2008-08-11 13:00:00,9.63,9.65,9.63,9.63,33800.0,6.4137,6.427,6.4137,6.4137,33800.0
2008-08-11 13:05:00,9.63,9.63,9.62,9.63,52800.0,6.4137,6.4137,6.407,6.4137,52800.0
2008-08-11 13:10:00,9.63,9.63,9.63,9.63,39000.0,6.4137,6.4137,6.4137,6.4137,39000.0
2008-08-11 13:15:00,9.63,9.63,9.62,9.63,75600.0,6.4137,6.4137,6.407,6.4137,75600.0
2008-08-11 13:20:00,9.63,9.64,9.63,9.63,89000.0,6.4137,6.4203,6.4137,6.4137,89000.0
2008-08-11 13:25:00,9.64,9.67,9.62,9.65,176200.0,6.4203,6.4403,6.407,6.427,176200.0
2008-08-11 13:30:00,9.65,9.71,9.65,9.71,94800.0,6.427,6.4669,6.427,6.4669,94800.0
2008-08-11 13:35:00,9.71,9.75,9.69,9.72,57800.0,6.4669,6.4936,6.4536,6.4736,57800.0
2008-08-11 13:40:00,9.72,9.72,9.68,9.69,41400.0,6.4736,6.4736,6.447,6.4536,41400.0
2008-08-11 13:45:00,9.68,9.75,9.68,9.74,76800.0,6.447,6.4936,6.447,6.4869,76800.0
2008-08-11 13:50:00,9.74,9.75,9.72,9.73,69000.0,6.4869,6.4936,6.4736,6.4803,69000.0
2008-08-11 13:55:00,9.73,9.74,9.71,9.71,51400.0,6.4803,6.4869,6.4669,6.4669,51400.0
2008-08-11 14:00:00,9.71,9.74,9.7,9.73,73600.0,6.4669,6.4869,6.4603,6.4803,73600.0
2008-08-11 14:05:00,9.74,9.78,9.74,9.76,309000.0,6.4869,6.5136,6.4869,6.5002,309000.0
2008-08-11 14:10:00,9.76,9.76,9.68,9.72,113600.0,6.5002,6.5002,6.447,6.4736,113600.0
2008-08-11 14:15:00,9.72,9.74,9.69,9.69,108800.0,6.4736,6.4869,6.4536,6.4536,108800.0
2008-08-11 14:20:00,9.68,9.69,9.62,9.65,74200.0,6.447,6.4536,6.407,6.427,74200.0
2008-08-11 14:25:00,9.65,9.65,9.63,9.63,74600.0,6.427,6.427,6.4137,6.4137,74600.0
2008-08-11 14:30:00,9.63,9.68,9.63,9.65,179000.0,6.4137,6.447,6.4137,6.427,179000.0
2008-08-11 14:35:00,9.65,9.65,9.59,9.65,51800.0,6.427,6.427,6.387,6.427,51800.0
2008-08-11 14:40:00,9.64,9.65,9.6,9.6,31600.0,6.4203,6.427,6.3937,6.3937,31600.0
2008-08-11 14:45:00,9.59,9.61,9.59,9.59,31400.0,6.387,6.4003,6.387,6.387,31400.0
2008-08-11 14:50:00,9.59,9.6,9.52,9.52,130000.0,6.387,6.3937,6.3404,6.3404,130000.0
2008-08-11 14:55:00,9.52,9.55,9.49,9.54,65800.0,6.3404,6.3604,6.3204,6.3537,65800.0
2008-08-11 15:00:00,9.55,9.62,9.55,9.62,78600.0,6.3604,6.407,6.3604,6.407,78600.0
2008-08-11 15:05:00,9.61,9.63,9.58,9.58,87400.0,6.4003,6.4137,6.3804,6.3804,87400.0
2008-08-11 15:10:00,9.58,9.58,9.55,9.58,51200.0,6.3804,6.3804,6.3604,6.3804,51200.0
2008-08-11 15:15:00,9.58,9.59,9.58,9.58,25000.0,6.3804,6.387,6.3804,6.3804,25000.0
2008-08-11 15:20:00,9.58,9.62,9.56,9.59,91800.0,6.3804,6.407,6.367,6.387,91800.0
2008-08-11 15:25:00,9.59,9.6,9.53,9.54,147600.0,6.387,6.3937,6.3471,6.3537,147600.0
2008-08-11 15:30:00,9.53,9.53,9.46,9.46,81400.0,6.3471,6.3471,6.3004,6.3004,81400.0
2008-08-11 15:35:00,9.46,9.48,9.45,9.47,109400.0,6.3004,6.3138,6.2938,6.3071,109400.0
2008-08-11 15:40:00,9.47,9.51,9.47,9.51,125000.0,6.3071,6.3337,6.3071,6.3337,125000.0
2008-08-11 15:45:00,9.49,9.55,9.46,9.55,164000.0,6.3204,6.3604,6.3004,6.3604,164000.0
2008-08-11 15:50:00,9.55,9.56,9.5,9.53,138200.0,6.3604,6.367,6.3271,6.3471,138200.0
2008-08-11 15:55:00,9.53,9.56,9.53,9.56,113400.0,6.3471,6.367,6.3471,6.367,113400.0
2008-08-12 09:30:00,9.37,9.63,9.36,9.55,39400.0,6.2405,6.4137,6.2338,6.3604,39400.0
2008-08-12 09:35:00,9.55,9.71,9.55,9.63,54800.0,6.3604,6.4669,6.3604,6.4137,54800.0
2008-08-12 09:40:00,9.63,9.72,9.54,9.7,76200.0,6.4137,6.4736,6.3537,6.4603,76200.0
2008-08-12 09:45:00,9.7,9.72,9.59,9.62,305200.0,6.4603,6.4736,6.387,6.407,305200.0
2008-08-12 09:50:00,9.61,9.69,9.6,9.63,80200.0,6.4003,6.4536,6.3937,6.4137,80200.0
2008-08-12 09:55:00,9.63,9.63,9.59,9.61,72200.0,6.4137,6.4137,6.387,6.4003,72200.0
2008-08-12 10:00:00,9.62,9.68,9.62,9.63,183800.0,6.407,6.447,6.407,6.4137,183800.0
2008-08-12 10:05:00,9.63,9.7,9.63,9.67,99000.0,6.4137,6.4603,6.4137,6.4403,99000.0
2008-08-12 10:10:00,9.69,9.7,9.65,9.69,85800.0,6.4536,6.4603,6.427,6.4536,85800.0
2008-08-12 10:15:00,9.69,9.72,9.68,9.69,98400.0,6.4536,6.4736,6.447,6.4536,98400.0
2008-08-12 10:20:00,9.69,9.71,9.67,9.7,68600.0,6.4536,6.4669,6.4403,6.4603,68600.0
2008-08-12 10:25:00,9.7,9.7,9.67,9.69,46000.0,6.4603,6.4603,6.4403,6.4536,46000.0
2008-08-12 10:30:00,9.68,9.7,9.67,9.69,100800.0,6.447,6.4603,6.4403,6.4536,100800.0
2008-08-12 10:35:00,9.69,9.71,9.69,9.69,105200.0,6.4536,6.4669,6.4536,6.4536,105200.0
2008-08-12 10:40:00,9.7,9.71,9.7,9.71,35800.0,6.4603,6.4669,6.4603,6.4669,35800.0
2008-08-12 10:45:00,9.71,9.71,9.7,9.7,113800.0,6.4669,6.4669,6.4603,6.4603,113800.0
2008-08-12 10:50:00,9.7,9.74,9.7,9.72,77400.0,6.4603,6.4869,6.4603,6.4736,77400.0
2008-08-12 10:55:00,9.73,9.75,9.73,9.74,43800.0,6.4803,6.4936,6.4803,6.4869,43800.0
2008-08-12 11:00:00,9.74,9.74,9.72,9.72,53400.0,6.4869,6.4869,6.4736,6.4736,53400.0
2008-08-12 11:05:00,9.72,9.74,9.72,9.74,240400.0,6.4736,6.4869,6.4736,6.4869,240400.0
2008-08-12 11:10:00,9.74,9.74,9.72,9.74,70000.0,6.4869,6.4869,6.4736,6.4869,70000.0
2008-08-12 11:15:00,9.74,9.74,9.73,9.74,103200.0,6.4869,6.4869,6.4803,6.4869,103200.0
2008-08-12 11:20:00,9.74,9.74,9.71,9.71,105400.0,6.4869,6.4869,6.4669,6.4669,105400.0
2008-08-12 11:25:00,9.71,9.74,9.71,9.74,125600.0,6.4669,6.4869,6.4669,6.4869,125600.0
2008-08-12 11:30:00,9.74,9.74,9.72,9.74,89600.0,6.4869,6.4869,6.4736,6.4869,89600.0
2008-08-12 11:35:00,9.73,9.73,9.7,9.7,46200.0,6.4803,6.4803,6.4603,6.4603,46200.0
2008-08-12 11:40:00,9.7,9.71,9.69,9.7,43400.0,6.4603,6.4669,6.4536,6.4603,43400.0
2008-08-12 11:45:00,9.7,9.7,9.64,9.64,130800.0,6.4603,6.4603,6.4203,6.4203,130800.0
2008-08-12 11:50:00,9.64,9.65,9.63,9.64,31000.0,6.4203,6.427,6.4137,6.4203,31000.0
2008-08-12 11:55:00,9.65,9.65,9.63,9.64,46600.0,6.427,6.427,6.4137,6.4203,46600.0
2008-08-12 12:00:00,9.64,9.65,9.63,9.65,39400.0,6.4203,6.427,6.4137,6.427,39400.0
2008-08-12 12:05:00,9.65,9.65,9.63,9.64,41400.0,6.427,6.427,6.4137,6.4203,41400.0
2008-08-12 12:10:00,9.64,9.67,9.63,9.66,73800.0,6.4203,6.4403,6.4137,6.4336,73800.0
2008-08-12 12:15:00,9.66,9.7,9.65,9.69,61600.0,6.4336,6.4603,6.427,6.4536,61600.0
2008-08-12 12:20:00,9.69,9.71,9.69,9.7,29200.0,6.4536,6.4669,6.4536,6.4603,29200.0
2008-08-12 12:25:00,9.7,9.71,9.69,9.7,49000.0,6.4603,6.4669,6.4536,6.4603,49000.0
2008-08-12 12:30:00,9.71,9.74,9.7,9.7,108200.0,6.4669,6.4869,6.4603,6.4603,108200.0
2008-08-12 12:35:00,9.7,9.71,9.7,9.71,37000.0,6.4603,6.4669,6.4603,6.4669,37000.0
2008-08-12 12:40:00,9.71,9.71,9.7,9.7,60200.0,6.4669,6.4669,6.4603,6.4603,60200.0
2008-08-12 12:45:00,9.7,9.7,9.7,9.7,60400.0,6.4603,6.4603,6.4603,6.4603,60400.0
2008-08-12 12:50:00,9.7,9.71,9.7,9.71,61800.0,6.4603,6.4669,6.4603,6.4669,61800.0
2008-08-12 12:55:00,9.71,9.74,9.7,9.74,88400.0,6.4669,6.4869,6.4603,6.4869,88400.0
2008-08-12 13:00:00,9.73,9.74,9.72,9.72,110000.0,6.4803,6.4869,6.4736,6.4736,110000.0
2008-08-12 13:05:00,9.72,9.72,9.71,9.72,99200.0,6.4736,6.4736,6.4669,6.4736,99200.0
2008-08-12 13:10:00,9.71,9.72,9.69,9.71,103200.0,6.4669,6.4736,6.4536,6.4669,103200.0
2008-08-12 13:15:00,9.71,9.72,9.69,9.7,52600.0,6.4669,6.4736,6.4536,6.4603,52600.0
2008-08-12 13:20:00,9.7,9.71,9.68,9.69,53600.0,6.4603,6.4669,6.447,6.4536,53600.0
2008-08-12 13:25:00,9.69,9.7,9.68,9.68,58200.0,6.4536,6.4603,6.447,6.447,58200.0
2008-08-12 13:30:00,9.68,9.71,9.67,9.7,123400.0,6.447,6.4669,6.4403,6.4603,123400.0
2008-08-12 13:35:00,9.7,9.71,9.69,9.7,70600.0,6.4603,6.4669,6.4536,6.4603,70600.0
2008-08-12 13:40:00,9.7,9.7,9.68,9.69,221200.0,6.4603,6.4603,6.447,6.4536,221200.0
2008-08-12 13:45:00,9.7,9.71,9.68,9.69,144000.0,6.4603,6.4669,6.447,6.4536,144000.0
2008-08-12 13:50:00,9.69,9.69,9.67,9.69,78200.0,6.4536,6.4536,6.4403,6.4536,78200.0
2008-08-12 13:55:00,9.69,9.7,9.67,9.7,149600.0,6.4536,6.4603,6.4403,6.4603,149600.0
2008-08-12 14:00:00,9.7,9.71,9.68,9.69,93000.0,6.4603,6.4669,6.447,6.4536,93000.0
2008-08-12 14:05:00,9.69,9.71,9.68,9.68,73800.0,6.4536,6.4669,6.447,6.447,73800.0
2008-08-12 14:10:00,9.68,9.68,9.65,9.66,77800.0,6.447,6.447,6.427,6.4336,77800.0
2008-08-12 14:15:00,9.66,9.67,9.65,9.65,91200.0,6.4336,6.4403,6.427,6.427,91200.0
2008-08-12 14:20:00,9.65,9.68,9.65,9.67,75600.0,6.427,6.447,6.427,6.4403,75600.0
2008-08-12 14:25:00,9.68,9.7,9.66,9.67,107800.0,6.447,6.4603,6.4336,6.4403,107800.0
2008-08-12 14:30:00,9.67,9.68,9.66,9.67,27800.0,6.4403,6.447,6.4336,6.4403,27800.0
2008-08-12 14:35:00,9.67,9.67,9.65,9.66,29400.0,6.4403,6.4403,6.427,6.4336,29400.0
2008-08-12 14:40:00,9.66,9.67,9.65,9.65,89000.0,6.4336,6.4403,6.427,6.427,89000.0
2008-08-12 14:45:00,9.66,9.68,9.65,9.65,74400.0,6.4336,6.447,6.427,6.427,74400.0
2008-08-12 14:50:00,9.66,9.67,9.65,9.65,103200.0,6.4336,6.4403,6.427,6.427,103200.0
2008-08-12 14:55:00,9.65,9.66,9.65,9.65,79400.0,6.427,6.4336,6.427,6.427,79400.0
2008-08-12 15:00:00,9.64,9.65,9.6,9.61,207000.0,6.4203,6.427,6.3937,6.4003,207000.0
2008-08-12 15:05:00,9.61,9.63,9.6,9.62,79800.0,6.4003,6.4137,6.3937,6.407,79800.0
2008-08-12 15:10:00,9.62,9.65,9.61,9.63,155600.0,6.407,6.427,6.4003,6.4137,155600.0
2008-08-12 15:15:00,9.63,9.65,9.61,9.62,214000.0,6.4137,6.427,6.4003,6.407,214000.0
2008-08-12 15:20:00,9.62,9.63,9.6,9.61,231600.0,6.407,6.4137,6.3937,6.4003,231600.0
2008-08-12 15:25:00,9.61,9.63,9.6,9.61,202400.0,6.4003,6.4137,6.3937,6.4003,202400.0
2008-08-12 15:30:00,9.61,9.62,9.59,9.59,87800.0,6.4003,6.407,6.387,6.387,87800.0
2008-08-12 15:35:00,9.59,9.6,9.58,9.59,69400.0,6.387,6.3937,6.3804,6.387,69400.0
2008-08-12 15:40:00,9.6,9.65,9.59,9.6,405800.0,6.3937,6.427,6.387,6.3937,405800.0
2008-08-12 15:45:00,9.6,9.63,9.6,9.63,180600.0,6.3937,6.4137,6.3937,6.4137,180600.0
2008-08-12 15:50:00,9.62,9.63,9.61,9.63,163800.0,6.407,6.4137,6.4003,6.4137,163800.0
2008-08-12 15:55:00,9.63,9.67,9.63,9.66,100600.0,6.4137,6.4403,6.4137,6.4336,100600.0
2008-08-13 09:30:00,9.72,9.72,9.51,9.53,35200.0,6.4736,6.4736,6.3337,6.3471,35200.0
2008-08-13 09:35:00,9.51,9.53,9.49,9.5,16800.0,6.3337,6.3471,6.3204,6.3271,16800.0
2008-08-13 09:40:00,9.49,9.49,9.45,9.47,18200.0,6.3204,6.3204,6.2938,6.3071,18200.0
2008-08-13 09:45:00,9.47,9.49,9.42,9.46,36200.0,6.3071,6.3204,6.2738,6.3004,36200.0
2008-08-13 09:50:00,9.44,9.45,9.4,9.42,24600.0,6.2871,6.2938,6.2605,6.2738,24600.0
2008-08-13 09:55:00,9.42,9.43,9.41,9.42,16600.0,6.2738,6.2805,6.2671,6.2738,16600.0
2008-08-13 10:00:00,9.42,9.47,9.39,9.47,50400.0,6.2738,6.3071,6.2538,6.3071,50400.0
2008-08-13 10:05:00,9.47,9.49,9.47,9.48,26600.0,6.3071,6.3204,6.3071,6.3138,26600.0
2008-08-13 10:10:00,9.48,9.48,9.47,9.47,38600.0,6.3138,6.3138,6.3071,6.3071,38600.0
2008-08-13 10:15:00,9.47,9.48,9.47,9.47,56800.0,6.3071,6.3138,6.3071,6.3071,56800.0
2008-08-13 10:20:00,9.47,9.48,9.45,9.47,42400.0,6.3071,6.3138,6.2938,6.3071,42400.0
2008-08-13 10:25:00,9.47,9.47,9.44,9.45,56000.0,6.3071,6.3071,6.2871,6.2938,56000.0
2008-08-13 10:30:00,9.45,9.48,9.44,9.46,51200.0,6.2938,6.3138,6.2871,6.3004,51200.0
2008-08-13 10:35:00,9.45,9.45,9.4,9.4,55600.0,6.2938,6.2938,6.2605,6.2605,55600.0
2008-08-13 10:40:00,9.42,9.46,9.4,9.44,40200.0,6.2738,6.3004,6.2605,6.2871,40200.0
2008-08-13 10:45:00,9.45,9.5,9.44,9.49,74600.0,6.2938,6.3271,6.2871,6.3204,74600.0
2008-08-13 10:50:00,9.49,9.49,9.46,9.47,140600.0,6.3204,6.3204,6.3004,6.3071,140600.0
2008-08-13 10:55:00,9.47,9.48,9.46,9.48,32400.0,6.3071,6.3138,6.3004,6.3138,32400.0
2008-08-13 11:00:00,9.49,9.49,9.46,9.48,65200.0,6.3204,6.3204,6.3004,6.3138,65200.0
2008-08-13 11:05:00,9.47,9.5,9.47,9.49,1044000.0,6.3071,6.3271,6.3071,6.3204,1044000.0
2008-08-13 11:10:00,9.49,9.49,9.47,9.49,60600.0,6.3204,6.3204,6.3071,6.3204,60600.0
2008-08-13 11:15:00,9.49,9.5,9.48,9.49,25400.0,6.3204,6.3271,6.3138,6.3204,25400.0
2008-08-13 11:20:00,9.49,9.49,9.46,9.46,33400.0,6.3204,6.3204,6.3004,6.3004,33400.0
2008-08-13 11:25:00,9.46,9.46,9.42,9.44,472200.0,6.3004,6.3004,6.2738,6.2871,472200.0
2008-08-13 11:30:00,9.44,9.44,9.41,9.42,22000.0,6.2871,6.2871,6.2671,6.2738,22000.0
2008-08-13 11:35:00,9.42,9.42,9.39,9.4,31800.0,6.2738,6.2738,6.2538,6.2605,31800.0
2008-08-13 11:40:00,9.4,9.41,9.37,9.39,31400.0,6.2605,6.2671,6.2405,6.2538,31400.0
2008-08-13 11:45:00,9.38,9.38,9.35,9.35,29000.0,6.2472,6.2472,6.2272,6.2272,29000.0
2008-08-13 11:50:00,9.35,9.36,9.33,9.34,32600.0,6.2272,6.2338,6.2139,6.2205,32600.0
2008-08-13 11:55:00,9.34,9.34,9.28,9.29,91400.0,6.2205,6.2205,6.1806,6.1872,91400.0
2008-08-13 12:00:00,9.28,9.33,9.28,9.31,25000.0,6.1806,6.2139,6.1806,6.2005,25000.0
2008-08-13 12:05:00,9.3,9.31,9.24,9.24,48400.0,6.1939,6.2005,6.1539,6.1539,48400.0
2008-08-13 12:10:00,9.24,9.29,9.24,9.27,78600.0,6.1539,6.1872,6.1539,6.1739,78600.0
2008-08-13 12:15:00,9.28,9.31,9.22,9.24,136000.0,6.1806,6.2005,6.1406,6.1539,136000.0
2008-08-13 12:20:00,9.24,9.27,9.22,9.26,58600.0,6.1539,6.1739,6.1406,6.1672,58600.0
2008-08-13 12:25:00,9.27,9.27,9.24,9.26,17400.0,6.1739,6.1739,6.1539,6.1672,17400.0
2008-08-13 12:30:00,9.25,9.29,9.24,9.28,37400.0,6.1606,6.1872,6.1539,6.1806,37400.0
2008-08-13 12:35:00,9.29,9.32,9.29,9.32,29200.0,6.1872,6.2072,6.1872,6.2072,29200.0
2008-08-13 12:40:00,9.31,9.33,9.3,9.32,10600.0,6.2005,6.2139,6.1939,6.2072,10600.0
2008-08-13 12:45:00,9.32,9.33,9.31,9.31,13400.0,6.2072,6.2139,6.2005,6.2005,13400.0
2008-08-13 12:50:00,9.31,9.31,9.3,9.31,9000.0,6.2005,6.2005,6.1939,6.2005,9000.0
2008-08-13 12:55:00,9.33,9.35,9.32,9.35,16400.0,6.2139,6.2272,6.2072,6.2272,16400.0
2008-08-13 13:00:00,9.35,9.37,9.35,9.35,21800.0,6.2272,6.2405,6.2272,6.2272,21800.0
2008-08-13 13:05:00,9.35,9.35,9.34,9.34,15800.0,6.2272,6.2272,6.2205,6.2205,15800.0
2008-08-13 13:10:00,9.33,9.34,9.3,9.3,40400.0,6.2139,6.2205,6.1939,6.1939,40400.0
2008-08-13 13:15:00,9.3,9.31,9.3,9.3,27800.0,6.1939,6.2005,6.1939,6.1939,27800.0
2008-08-13 13:20:00,9.3,9.33,9.3,9.33,42200.0,6.1939,6.2139,6.1939,6.2139,42200.0
2008-08-13 13:25:00,9.33,9.38,9.33,9.38,17000.0,6.2139,6.2472,6.2139,6.2472,17000.0
2008-08-13 13:30:00,9.38,9.45,9.38,9.42,24200.0,6.2472,6.2938,6.2472,6.2738,24200.0
2008-08-13 13:35:00,9.43,9.43,9.39,9.41,29400.0,6.2805,6.2805,6.2538,6.2671,29400.0
2008-08-13 13:40:00,9.41,9.45,9.41,9.43,34800.0,6.2671,6.2938,6.2671,6.2805,34800.0
2008-08-13 13:45:00,9.43,9.43,9.37,9.37,21600.0,6.2805,6.2805,6.2405,6.2405,21600.0
2008-08-13 13:50:00,9.37,9.4,9.36,9.4,33200.0,6.2405,6.2605,6.2338,6.2605,33200.0
2008-08-13 13:55:00,9.4,9.45,9.39,9.44,36400.0,6.2605,6.2938,6.2538,6.2871,36400.0
2008-08-13 14:00:00,9.43,9.49,9.42,9.49,71200.0,6.2805,6.3204,6.2738,6.3204,71200.0
2008-08-13 14:05:00,9.48,9.49,9.43,9.46,57400.0,6.3138,6.3204,6.2805,6.3004,57400.0
2008-08-13 14:10:00,9.46,9.47,9.42,9.43,68600.0,6.3004,6.3071,6.2738,6.2805,68600.0
2008-08-13 14:15:00,9.43,9.43,9.41,9.42,30200.0,6.2805,6.2805,6.2671,6.2738,30200.0
2008-08-13 14:20:00,9.42,9.43,9.4,9.4,40400.0,6.2738,6.2805,6.2605,6.2605,40400.0
2008-08-13 14:25:00,9.4,9.45,9.4,9.43,29000.0,6.2605,6.2938,6.2605,6.2805,29000.0
2008-08-13 14:30:00,9.43,9.43,9.4,9.41,20600.0,6.2805,6.2805,6.2605,6.2671,20600.0
2008-08-13 14:35:00,9.4,9.42,9.4,9.41,15000.0,6.2605,6.2738,6.2605,6.2671,15000.0
2008-08-13 14:40:00,9.4,9.46,9.4,9.46,38200.0,6.2605,6.3004,6.2605,6.3004,38200.0
2008-08-13 14:45:00,9.46,9.47,9.44,9.44,28400.0,6.3004,6.3071,6.2871,6.2871,28400.0
2008-08-13 14:50:00,9.44,9.44,9.41,9.42,34600.0,6.2871,6.2871,6.2671,6.2738,34600.0
2008-08-13 14:55:00,9.42,9.49,9.42,9.48,50200.0,6.2738,6.3204,6.2738,6.3138,50200.0
2008-08-13 15:00:00,9.48,9.49,9.47,9.47,47000.0,6.3138,6.3204,6.3071,6.3071,47000.0
2008-08-13 15:05:00,9.47,9.47,9.42,9.43,57800.0,6.3071,6.3071,6.2738,6.2805,57800.0
2008-08-13 15:10:00,9.43,9.45,9.43,9.45,32400.0,6.2805,6.2938,6.2805,6.2938,32400.0
2008-08-13 15:15:00,9.44,9.46,9.4,9.42,64800.0,6.2871,6.3004,6.2605,6.2738,64800.0
2008-08-13 15:20:00,9.41,9.42,9.37,9.38,64000.0,6.2671,6.2738,6.2405,6.2472,64000.0
2008-08-13 15:25:00,9.38,9.39,9.36,9.38,39800.0,6.2472,6.2538,6.2338,6.2472,39800.0
2008-08-13 15:30:00,9.38,9.39,9.34,9.38,75200.0,6.2472,6.2538,6.2205,6.2472,75200.0
2008-08-13 15:35:00,9.37,9.38,9.34,9.34,46400.0,6.2405,6.2472,6.2205,6.2205,46400.0
2008-08-13 15:40:00,9.34,9.35,9.31,9.33,52600.0,6.2205,6.2272,6.2005,6.2139,52600.0
2008-08-13 15:45:00,9.33,9.34,9.31,9.33,65800.0,6.2139,6.2205,6.2005,6.2139,65800.0
2008-08-13 15:50:00,9.34,9.4,9.31,9.4,68800.0,6.2205,6.2605,6.2005,6.2605,68800.0
2008-08-13 15:55:00,9.4,9.43,9.38,9.39,127200.0,6.2605,6.2805,6.2472,6.2538,127200.0
2008-08-14 09:30:00,9.42,9.45,9.34,9.45,21600.0,6.2738,6.2938,6.2205,6.2938,21600.0
2008-08-14 09:35:00,9.42,9.45,9.42,9.43,42200.0,6.2738,6.2938,6.2738,6.2805,42200.0
2008-08-14 09:40:00,9.43,9.44,9.41,9.42,56600.0,6.2805,6.2871,6.2671,6.2738,56600.0
2008-08-14 09:45:00,9.43,9.44,9.4,9.41,33000.0,6.2805,6.2871,6.2605,6.2671,33000.0
2008-08-14 09:50:00,9.4,9.44,9.37,9.4,30600.0,6.2605,6.2871,6.2405,6.2605,30600.0
2008-08-14 09:55:00,9.4,9.43,9.36,9.42,10400.0,6.2605,6.2805,6.2338,6.2738,10400.0
2008-08-14 10:00:00,9.42,9.44,9.4,9.4,32000.0,6.2738,6.2871,6.2605,6.2605,32000.0
2008-08-14 10:05:00,9.4,9.43,9.38,9.43,23800.0,6.2605,6.2805,6.2472,6.2805,23800.0
2008-08-14 10:10:00,9.42,9.43,9.39,9.4,48600.0,6.2738,6.2805,6.2538,6.2605,48600.0
2008-08-14 10:15:00,9.39,9.43,9.39,9.42,34800.0,6.2538,6.2805,6.2538,6.2738,34800.0
2008-08-14 10:20:00,9.43,9.46,9.4,9.43,77400.0,6.2805,6.3004,6.2605,6.2805,77400.0
2008-08-14 10:25:00,9.43,9.49,9.41,9.49,25000.0,6.2805,6.3204,6.2671,6.3204,25000.0
2008-08-14 10:30:00,9.49,9.56,9.48,9.55,40400.0,6.3204,6.367,6.3138,6.3604,40400.0
2008-08-14 10:35:00,9.55,9.57,9.53,9.56,27000.0,6.3604,6.3737,6.3471,6.367,27000.0
2008-08-14 10:40:00,9.56,9.6,9.56,9.6,26000.0,6.367,6.3937,6.367,6.3937,26000.0
2008-08-14 10:45:00,9.6,9.63,9.54,9.55,22600.0,6.3937,6.4137,6.3537,6.3604,22600.0
2008-08-14 10:50:00,9.55,9.57,9.54,9.54,9800.0,6.3604,6.3737,6.3537,6.3537,9800.0
2008-08-14 10:55:00,9.54,9.54,9.47,9.47,72800.0,6.3537,6.3537,6.3071,6.3071,72800.0
2008-08-14 11:00:00,9.48,9.49,9.47,9.47,52200.0,6.3138,6.3204,6.3071,6.3071,52200.0
2008-08-14 11:05:00,9.47,9.51,9.47,9.5,42600.0,6.3071,6.3337,6.3071,6.3271,42600.0
2008-08-14 11:10:00,9.51,9.51,9.47,9.47,46000.0,6.3337,6.3337,6.3071,6.3071,46000.0
2008-08-14 11:15:00,9.47,9.51,9.47,9.5,39800.0,6.3071,6.3337,6.3071,6.3271,39800.0
2008-08-14 11:20:00,9.5,9.51,9.49,9.49,23600.0,6.3271,6.3337,6.3204,6.3204,23600.0
2008-08-14 11:25:00,9.49,9.51,9.49,9.49,37400.0,6.3204,6.3337,6.3204,6.3204,37400.0
2008-08-14 11:30:00,9.49,9.49,9.49,9.49,3600.0,6.3204,6.3204,6.3204,6.3204,3600.0
2008-08-14 11:35:00,9.49,9.51,9.49,9.49,32800.0,6.3204,6.3337,6.3204,6.3204,32800.0
2008-08-14 11:40:00,9.49,9.5,9.48,9.49,22400.0,6.3204,6.3271,6.3138,6.3204,22400.0
2008-08-14 11:45:00,9.49,9.51,9.48,9.49,19000.0,6.3204,6.3337,6.3138,6.3204,19000.0
2008-08-14 11:50:00,9.49,9.51,9.47,9.49,22600.0,6.3204,6.3337,6.3071,6.3204,22600.0
2008-08-14 11:55:00,9.49,9.51,9.49,9.49,24400.0,6.3204,6.3337,6.3204,6.3204,24400.0
2008-08-14 12:00:00,9.49,9.51,9.49,9.49,15600.0,6.3204,6.3337,6.3204,6.3204,15600.0
2008-08-14 12:05:00,9.49,9.56,9.49,9.55,29000.0,6.3204,6.367,6.3204,6.3604,29000.0
2008-08-14 12:10:00,9.55,9.6,9.55,9.56,21400.0,6.3604,6.3937,6.3604,6.367,21400.0
2008-08-14 12:15:00,9.56,9.58,9.55,9.56,21600.0,6.367,6.3804,6.3604,6.367,21600.0
2008-08-14 12:20:00,9.56,9.56,9.55,9.56,20800.0,6.367,6.367,6.3604,6.367,20800.0
2008-08-14 12:25:00,9.55,9.56,9.54,9.54,15200.0,6.3604,6.367,6.3537,6.3537,15200.0
2008-08-14 12:30:00,9.54,9.6,9.54,9.59,23000.0,6.3537,6.3937,6.3537,6.387,23000.0
2008-08-14 12:35:00,9.59,9.65,9.58,9.63,39600.0,6.387,6.427,6.3804,6.4137,39600.0
2008-08-14 12:40:00,9.63,9.65,9.63,9.65,17600.0,6.4137,6.427,6.4137,6.427,17600.0
2008-08-14 12:45:00,9.64,9.68,9.64,9.65,18200.0,6.4203,6.447,6.4203,6.427,18200.0
2008-08-14 12:50:00,9.65,9.65,9.62,9.62,13800.0,6.427,6.427,6.407,6.407,13800.0
2008-08-14 12:55:00,9.62,9.63,9.59,9.6,21000.0,6.407,6.4137,6.387,6.3937,21000.0
2008-08-14 13:00:00,9.59,9.61,9.59,9.59,13200.0,6.387,6.4003,6.387,6.387,13200.0
2008-08-14 13:05:00,9.59,9.59,9.58,9.58,3400.0,6.387,6.387,6.3804,6.3804,3400.0
2008-08-14 13:10:00,9.59,9.6,9.58,9.6,22000.0,6.387,6.3937,6.3804,6.3937,22000.0
2008-08-14 13:15:00,9.6,9.61,9.56,9.56,20200.0,6.3937,6.4003,6.367,6.367,20200.0
2008-08-14 13:20:00,9.56,9.56,9.55,9.56,7600.0,6.367,6.367,6.3604,6.367,7600.0
2008-08-14 13:25:00,9.55,9.56,9.53,9.53,63400.0,6.3604,6.367,6.3471,6.3471,63400.0
2008-08-14 13:30:00,9.53,9.53,9.5,9.53,28000.0,6.3471,6.3471,6.3271,6.3471,28000.0
2008-08-14 13:35:00,9.53,9.54,9.52,9.52,20600.0,6.3471,6.3537,6.3404,6.3404,20600.0
2008-08-14 13:40:00,9.52,9.53,9.51,9.51,17200.0,6.3404,6.3471,6.3337,6.3337,17200.0
2008-08-14 13:45:00,9.51,9.52,9.49,9.52,36600.0,6.3337,6.3404,6.3204,6.3404,36600.0
2008-08-14 13:50:00,9.51,9.52,9.49,9.51,26600.0,6.3337,6.3404,6.3204,6.3337,26600.0
2008-08-14 13:55:00,9.5,9.53,9.49,9.52,21200.0,6.3271,6.3471,6.3204,6.3404,21200.0
2008-08-14 14:00:00,9.52,9.55,9.52,9.53,32800.0,6.3404,6.3604,6.3404,6.3471,32800.0
2008-08-14 14:05:00,9.53,9.54,9.51,9.54,33600.0,6.3471,6.3537,6.3337,6.3537,33600.0
2008-08-14 14:10:00,9.54,9.54,9.52,9.53,19600.0,6.3537,6.3537,6.3404,6.3471,19600.0
2008-08-14 14:15:00,9.52,9.57,9.52,9.56,33800.0,6.3404,6.3737,6.3404,6.367,33800.0
2008-08-14 14:20:00,9.56,9.56,9.51,9.52,28800.0,6.367,6.367,6.3337,6.3404,28800.0
2008-08-14 14:25:00,9.51,9.54,9.51,9.53,18400.0,6.3337,6.3537,6.3337,6.3471,18400.0
2008-08-14 14:30:00,9.53,9.53,9.51,9.52,20600.0,6.3471,6.3471,6.3337,6.3404,20600.0
2008-08-14 14:35:00,9.52,9.53,9.51,9.51,20400.0,6.3404,6.3471,6.3337,6.3337,20400.0
2008-08-14 14:40:00,9.52,9.56,9.51,9.52,32800.0,6.3404,6.367,6.3337,6.3404,32800.0
2008-08-14 14:45:00,9.51,9.53,9.49,9.52,39000.0,6.3337,6.3471,6.3204,6.3404,39000.0
2008-08-14 14:50:00,9.52,9.53,9.51,9.53,19400.0,6.3404,6.3471,6.3337,6.3471,19400.0
2008-08-14 14:55:00,9.52,9.52,9.5,9.51,17400.0,6.3404,6.3404,6.3271,6.3337,17400.0
2008-08-14 15:00:00,9.51,9.52,9.49,9.49,39800.0,6.3337,6.3404,6.3204,6.3204,39800.0
2008-08-14 15:05:00,9.5,9.52,9.49,9.5,31800.0,6.3271,6.3404,6.3204,6.3271,31800.0
2008-08-14 15:10:00,9.49,9.51,9.47,9.48,23600.0,6.3204,6.3337,6.3071,6.3138,23600.0
2008-08-14 15:15:00,9.49,9.53,9.48,9.51,68800.0,6.3204,6.3471,6.3138,6.3337,68800.0
2008-08-14 15:20:00,9.5,9.51,9.47,9.47,23600.0,6.3271,6.3337,6.3071,6.3071,23600.0
2008-08-14 15:25:00,9.47,9.47,9.44,9.45,31600.0,6.3071,6.3071,6.2871,6.2938,31600.0
2008-08-14 15:30:00,9.44,9.47,9.44,9.47,67000.0,6.2871,6.3071,6.2871,6.3071,67000.0
2008-08-14 15:35:00,9.47,9.49,9.47,9.48,60000.0,6.3071,6.3204,6.3071,6.3138,60000.0
2008-08-14 15:40:00,9.47,9.48,9.45,9.45,28400.0,6.3071,6.3138,6.2938,6.2938,28400.0
2008-08-14 15:45:00,9.45,9.47,9.44,9.45,44000.0,6.2938,6.3071,6.2871,6.2938,44000.0
2008-08-14 15:50:00,9.45,9.46,9.4,9.43,69200.0,6.2938,6.3004,6.2605,6.2805,69200.0
2008-08-14 15:55:00,9.42,9.46,9.4,9.46,57600.0,6.2738,6.3004,6.2605,6.3004,57600.0
2008-08-15 09:30:00,9.52,9.52,9.52,9.52,2800.0,6.3404,6.3404,6.3404,6.3404,2800.0
2008-08-15 09:35:00,9.55,9.75,9.49,9.5,96800.0,6.3604,6.4936,6.3204,6.3271,96800.0
2008-08-15 09:40:00,9.52,9.54,9.49,9.51,50800.0,6.3404,6.3537,6.3204,6.3337,50800.0
2008-08-15 09:45:00,9.51,9.52,9.48,9.51,33600.0,6.3337,6.3404,6.3138,6.3337,33600.0
2008-08-15 09:50:00,9.51,9.51,9.44,9.45,161400.0,6.3337,6.3337,6.2871,6.2938,161400.0
2008-08-15 09:55:00,9.45,9.56,9.45,9.56,29200.0,6.2938,6.367,6.2938,6.367,29200.0
2008-08-15 10:00:00,9.58,9.59,9.52,9.56,26000.0,6.3804,6.387,6.3404,6.367,26000.0
2008-08-15 10:05:00,9.55,9.55,9.45,9.47,29600.0,6.3604,6.3604,6.2938,6.3071,29600.0
2008-08-15 10:10:00,9.47,9.51,9.47,9.48,21000.0,6.3071,6.3337,6.3071,6.3138,21000.0
2008-08-15 10:15:00,9.47,9.52,9.47,9.49,16200.0,6.3071,6.3404,6.3071,6.3204,16200.0
2008-08-15 10:20:00,9.5,9.54,9.49,9.54,33000.0,6.3271,6.3537,6.3204,6.3537,33000.0
2008-08-15 10:25:00,9.52,9.55,9.51,9.51,11800.0,6.3404,6.3604,6.3337,6.3337,11800.0
2008-08-15 10:30:00,9.51,9.58,9.51,9.58,12400.0,6.3337,6.3804,6.3337,6.3804,12400.0
2008-08-15 10:35:00,9.57,9.61,9.54,9.59,58800.0,6.3737,6.4003,6.3537,6.387,58800.0
2008-08-15 10:40:00,9.6,9.65,9.6,9.65,35200.0,6.3937,6.427,6.3937,6.427,35200.0
2008-08-15 10:45:00,9.64,9.67,9.63,9.65,44800.0,6.4203,6.4403,6.4137,6.427,44800.0
2008-08-15 10:50:00,9.66,9.71,9.66,9.7,43400.0,6.4336,6.4669,6.4336,6.4603,43400.0
2008-08-15 10:55:00,9.7,9.72,9.7,9.72,40400.0,6.4603,6.4736,6.4603,6.4736,40400.0
2008-08-15 11:00:00,9.71,9.72,9.7,9.72,24200.0,6.4669,6.4736,6.4603,6.4736,24200.0
2008-08-15 11:05:00,9.72,9.75,9.72,9.72,96000.0,6.4736,6.4936,6.4736,6.4736,96000.0
2008-08-15 11:10:00,9.72,9.74,9.72,9.73,35800.0,6.4736,6.4869,6.4736,6.4803,35800.0
2008-08-15 11:15:00,9.74,9.74,9.72,9.74,40400.0,6.4869,6.4869,6.4736,6.4869,40400.0
2008-08-15 11:20:00,9.74,9.74,9.72,9.72,18400.0,6.4869,6.4869,6.4736,6.4736,18400.0
2008-08-15 11:25:00,9.72,9.74,9.72,9.74,27600.0,6.4736,6.4869,6.4736,6.4869,27600.0
2008-08-15 11:30:00,9.74,9.74,9.72,9.74,31800.0,6.4869,6.4869,6.4736,6.4869,31800.0
2008-08-15 11:35:00,9.74,9.74,9.72,9.72,48800.0,6.4869,6.4869,6.4736,6.4736,48800.0
2008-08-15 11:40:00,9.72,9.72,9.7,9.71,32600.0,6.4736,6.4736,6.4603,6.4669,32600.0
2008-08-15 11:45:00,9.71,9.71,9.69,9.7,27600.0,6.4669,6.4669,6.4536,6.4603,27600.0
2008-08-15 11:50:00,9.7,9.71,9.68,9.71,35800.0,6.4603,6.4669,6.447,6.4669,35800.0
2008-08-15 11:55:00,9.71,9.71,9.67,9.69,52000.0,6.4669,6.4669,6.4403,6.4536,52000.0
2008-08-15 12:00:00,9.69,9.7,9.66,9.66,47600.0,6.4536,6.4603,6.4336,6.4336,47600.0
2008-08-15 12:05:00,9.66,9.67,9.63,9.63,41200.0,6.4336,6.4403,6.4137,6.4137,41200.0
2008-08-15 12:10:00,9.62,9.63,9.61,9.63,36000.0,6.407,6.4137,6.4003,6.4137,36000.0
2008-08-15 12:15:00,9.63,9.65,9.63,9.65,24000.0,6.4137,6.427,6.4137,6.427,24000.0
2008-08-15 12:20:00,9.65,9.65,9.62,9.63,20000.0,6.427,6.427,6.407,6.4137,20000.0
2008-08-15 12:25:00,9.63,9.63,9.57,9.59,30600.0,6.4137,6.4137,6.3737,6.387,30600.0
2008-08-15 12:30:00,9.59,9.63,9.59,9.62,23400.0,6.387,6.4137,6.387,6.407,23400.0
2008-08-15 12:35:00,9.63,9.65,9.63,9.63,34000.0,6.4137,6.427,6.4137,6.4137,34000.0
2008-08-15 12:40:00,9.63,9.66,9.62,9.63,37200.0,6.4137,6.4336,6.407,6.4137,37200.0
2008-08-15 12:45:00,9.63,9.65,9.63,9.63,13800.0,6.4137,6.427,6.4137,6.4137,13800.0
2008-08-15 12:50:00,9.63,9.65,9.63,9.65,16400.0,6.4137,6.427,6.4137,6.427,16400.0
2008-08-15 12:55:00,9.65,9.66,9.64,9.64,20000.0,6.427,6.4336,6.4203,6.4203,20000.0
2008-08-15 13:00:00,9.65,9.67,9.64,9.66,14600.0,6.427,6.4403,6.4203,6.4336,14600.0
2008-08-15 13:05:00,9.66,9.69,9.65,9.67,28600.0,6.4336,6.4536,6.427,6.4403,28600.0
2008-08-15 13:10:00,9.68,9.68,9.65,9.66,18400.0,6.447,6.447,6.427,6.4336,18400.0
2008-08-15 13:15:00,9.65,9.67,9.63,9.65,44400.0,6.427,6.4403,6.4137,6.427,44400.0
2008-08-15 13:20:00,9.65,9.67,9.65,9.65,11200.0,6.427,6.4403,6.427,6.427,11200.0
2008-08-15 13:25:00,9.65,9.67,9.64,9.65,39600.0,6.427,6.4403,6.4203,6.427,39600.0
2008-08-15 13:30:00,9.65,9.67,9.65,9.66,23000.0,6.427,6.4403,6.427,6.4336,23000.0
2008-08-15 13:35:00,9.67,9.68,9.66,9.68,22400.0,6.4403,6.447,6.4336,6.447,22400.0
2008-08-15 13:40:00,9.68,9.7,9.65,9.68,122200.0,6.447,6.4603,6.427,6.447,122200.0
2008-08-15 13:45:00,9.69,9.7,9.68,9.69,12400.0,6.4536,6.4603,6.447,6.4536,12400.0
2008-08-15 13:50:00,9.7,9.71,9.69,9.7,21000.0,6.4603,6.4669,6.4536,6.4603,21000.0
2008-08-15 13:55:00,9.7,9.71,9.69,9.7,30400.0,6.4603,6.4669,6.4536,6.4603,30400.0
2008-08-15 14:00:00,9.7,9.7,9.68,9.68,17000.0,6.4603,6.4603,6.447,6.447,17000.0
2008-08-15 14:05:00,9.69,9.69,9.63,9.65,39400.0,6.4536,6.4536,6.4137,6.427,39400.0
2008-08-15 14:10:00,9.65,9.65,9.63,9.63,25400.0,6.427,6.427,6.4137,6.4137,25400.0
2008-08-15 14:15:00,9.64,9.69,9.63,9.68,145200.0,6.4203,6.4536,6.4137,6.447,145200.0
2008-08-15 14:20:00,9.68,9.71,9.68,9.68,55000.0,6.447,6.4669,6.447,6.447,55000.0
2008-08-15 14:25:00,9.68,9.68,9.63,9.65,36600.0,6.447,6.447,6.4137,6.427,36600.0
2008-08-15 14:30:00,9.65,9.67,9.63,9.66,30400.0,6.427,6.4403,6.4137,6.4336,30400.0
2008-08-15 14:35:00,9.66,9.68,9.63,9.68,47400.0,6.4336,6.447,6.4137,6.447,47400.0
2008-08-15 14:40:00,9.68,9.69,9.67,9.69,50200.0,6.447,6.4536,6.4403,6.4536,50200.0
2008-08-15 14:45:00,9.69,9.69,9.69,9.69,4000.0,6.4536,6.4536,6.4536,6.4536,4000.0
2008-08-15 14:50:00,9.68,9.7,9.68,9.69,34000.0,6.447,6.4603,6.447,6.4536,34000.0
2008-08-15 14:55:00,9.69,9.7,9.68,9.69,32600.0,6.4536,6.4603,6.447,6.4536,32600.0
2008-08-15 15:00:00,9.69,9.72,9.68,9.71,31400.0,6.4536,6.4736,6.447,6.4669,31400.0
2008-08-15 15:05:00,9.71,9.72,9.71,9.72,61000.0,6.4669,6.4736,6.4669,6.4736,61000.0
2008-08-15 15:10:00,9.72,9.73,9.71,9.73,85000.0,6.4736,6.4803,6.4669,6.4803,85000.0
2008-08-15 15:15:00,9.73,9.73,9.71,9.72,25800.0,6.4803,6.4803,6.4669,6.4736,25800.0
2008-08-15 15:20:00,9.72,9.73,9.69,9.72,53800.0,6.4736,6.4803,6.4536,6.4736,53800.0
2008-08-15 15:25:00,9.73,9.74,9.72,9.72,45800.0,6.4803,6.4869,6.4736,6.4736,45800.0
2008-08-15 15:30:00,9.72,9.72,9.69,9.69,39400.0,6.4736,6.4736,6.4536,6.4536,39400.0
2008-08-15 15:35:00,9.69,9.72,9.69,9.7,42200.0,6.4536,6.4736,6.4536,6.4603,42200.0
2008-08-15 15:40:00,9.7,9.71,9.68,9.69,53800.0,6.4603,6.4669,6.447,6.4536,53800.0
2008-08-15 15:45:00,9.69,9.69,9.65,9.65,58800.0,6.4536,6.4536,6.427,6.427,58800.0
2008-08-15 15:50:00,9.65,9.7,9.65,9.69,97000.0,6.427,6.4603,6.427,6.4536,97000.0
2008-08-15 15:55:00,9.7,9.7,9.67,9.67,56600.0,6.4603,6.4603,6.4403,6.4403,56600.0
2008-08-18 09:30:00,9.74,9.76,9.63,9.67,19000.0,6.4869,6.5002,6.4137,6.4403,19000.0
2008-08-18 09:35:00,9.65,9.65,9.54,9.56,22200.0,6.427,6.427,6.3537,6.367,22200.0
2008-08-18 09:40:00,9.56,9.7,9.52,9.63,53400.0,6.367,6.4603,6.3404,6.4137,53400.0
2008-08-18 09:45:00,9.63,9.63,9.53,9.56,25800.0,6.4137,6.4137,6.3471,6.367,25800.0
2008-08-18 09:50:00,9.55,9.6,9.53,9.58,16800.0,6.3604,6.3937,6.3471,6.3804,16800.0
2008-08-18 09:55:00,9.59,9.65,9.58,9.63,22200.0,6.387,6.427,6.3804,6.4137,22200.0
2008-08-18 10:00:00,9.62,9.62,9.56,9.58,30200.0,6.407,6.407,6.367,6.3804,30200.0
2008-08-18 10:05:00,9.58,9.61,9.55,9.55,33600.0,6.3804,6.4003,6.3604,6.3604,33600.0
2008-08-18 10:10:00,9.55,9.59,9.52,9.57,25200.0,6.3604,6.387,6.3404,6.3737,25200.0
2008-08-18 10:15:00,9.57,9.58,9.5,9.51,31000.0,6.3737,6.3804,6.3271,6.3337,31000.0
2008-08-18 10:20:00,9.5,9.53,9.5,9.53,7400.0,6.3271,6.3471,6.3271,6.3471,7400.0
2008-08-18 10:25:00,9.53,9.58,9.53,9.57,20200.0,6.3471,6.3804,6.3471,6.3737,20200.0
2008-08-18 10:30:00,9.56,9.57,9.54,9.57,33200.0,6.367,6.3737,6.3537,6.3737,33200.0
2008-08-18 10:35:00,9.56,9.58,9.55,9.57,46200.0,6.367,6.3804,6.3604,6.3737,46200.0
2008-08-18 10:40:00,9.56,9.58,9.55,9.58,23400.0,6.367,6.3804,6.3604,6.3804,23400.0
2008-08-18 10:45:00,9.58,9.58,9.53,9.53,35800.0,6.3804,6.3804,6.3471,6.3471,35800.0
2008-08-18 10:50:00,9.55,9.59,9.54,9.54,36200.0,6.3604,6.387,6.3537,6.3537,36200.0
2008-08-18 10:55:00,9.54,9.56,9.53,9.56,21200.0,6.3537,6.367,6.3471,6.367,21200.0
2008-08-18 11:00:00,9.56,9.56,9.55,9.55,16000.0,6.367,6.367,6.3604,6.3604,16000.0
2008-08-18 11:05:00,9.54,9.56,9.52,9.55,23800.0,6.3537,6.367,6.3404,6.3604,23800.0
2008-08-18 11:10:00,9.56,9.58,9.56,9.57,15400.0,6.367,6.3804,6.367,6.3737,15400.0
2008-08-18 11:15:00,9.57,9.58,9.55,9.56,24600.0,6.3737,6.3804,6.3604,6.367,24600.0
2008-08-18 11:20:00,9.56,9.56,9.51,9.55,42800.0,6.367,6.367,6.3337,6.3604,42800.0
2008-08-18 11:25:00,9.54,9.55,9.52,9.55,16200.0,6.3537,6.3604,6.3404,6.3604,16200.0
2008-08-18 11:30:00,9.56,9.57,9.53,9.53,12600.0,6.367,6.3737,6.3471,6.3471,12600.0
2008-08-18 11:35:00,9.53,9.54,9.49,9.54,17400.0,6.3471,6.3537,6.3204,6.3537,17400.0
2008-08-18 11:40:00,9.55,9.55,9.51,9.53,13400.0,6.3604,6.3604,6.3337,6.3471,13400.0
2008-08-18 11:45:00,9.53,9.53,9.52,9.53,4200.0,6.3471,6.3471,6.3404,6.3471,4200.0
2008-08-18 11:50:00,9.54,9.56,9.53,9.55,8400.0,6.3537,6.367,6.3471,6.3604,8400.0
2008-08-18 11:55:00,9.55,9.55,9.48,9.48,32000.0,6.3604,6.3604,6.3138,6.3138,32000.0
2008-08-18 12:00:00,9.47,9.49,9.46,9.48,12400.0,6.3071,6.3204,6.3004,6.3138,12400.0
2008-08-18 12:05:00,9.48,9.5,9.47,9.49,25200.0,6.3138,6.3271,6.3071,6.3204,25200.0
2008-08-18 12:10:00,9.49,9.49,9.48,9.49,6400.0,6.3204,6.3204,6.3138,6.3204,6400.0
2008-08-18 12:15:00,9.47,9.49,9.47,9.47,12600.0,6.3071,6.3204,6.3071,6.3071,12600.0
2008-08-18 12:20:00,9.47,9.47,9.44,9.44,19000.0,6.3071,6.3071,6.2871,6.2871,19000.0
2008-08-18 12:25:00,9.45,9.48,9.45,9.47,25000.0,6.2938,6.3138,6.2938,6.3071,25000.0
2008-08-18 12:30:00,9.47,9.49,9.44,9.47,125800.0,6.3071,6.3204,6.2871,6.3071,125800.0
2008-08-18 12:35:00,9.46,9.46,9.43,9.44,9200.0,6.3004,6.3004,6.2805,6.2871,9200.0
2008-08-18 12:40:00,9.43,9.44,9.42,9.43,47600.0,6.2805,6.2871,6.2738,6.2805,47600.0
2008-08-18 12:45:00,9.43,9.45,9.43,9.44,40400.0,6.2805,6.2938,6.2805,6.2871,40400.0
2008-08-18 12:50:00,9.43,9.44,9.4,9.4,41400.0,6.2805,6.2871,6.2605,6.2605,41400.0
2008-08-18 12:55:00,9.4,9.42,9.4,9.4,4200.0,6.2605,6.2738,6.2605,6.2605,4200.0
2008-08-18 13:00:00,9.41,9.44,9.41,9.44,18400.0,6.2671,6.2871,6.2671,6.2871,18400.0
2008-08-18 13:05:00,9.44,9.45,9.44,9.45,12000.0,6.2871,6.2938,6.2871,6.2938,12000.0
2008-08-18 13:10:00,9.45,9.46,9.45,9.45,22000.0,6.2938,6.3004,6.2938,6.2938,22000.0
2008-08-18 13:15:00,9.45,9.45,9.45,9.45,10400.0,6.2938,6.2938,6.2938,6.2938,10400.0
2008-08-18 13:20:00,9.45,9.52,9.45,9.51,32000.0,6.2938,6.3404,6.2938,6.3337,32000.0
2008-08-18 13:25:00,9.51,9.51,9.47,9.5,16000.0,6.3337,6.3337,6.3071,6.3271,16000.0
2008-08-18 13:30:00,9.49,9.5,9.49,9.49,31600.0,6.3204,6.3271,6.3204,6.3204,31600.0
2008-08-18 13:35:00,9.49,9.5,9.49,9.49,13200.0,6.3204,6.3271,6.3204,6.3204,13200.0
2008-08-18 13:40:00,9.49,9.49,9.48,9.49,11600.0,6.3204,6.3204,6.3138,6.3204,11600.0
2008-08-18 13:45:00,9.49,9.49,9.45,9.45,13400.0,6.3204,6.3204,6.2938,6.2938,13400.0
2008-08-18 13:50:00,9.45,9.49,9.45,9.46,6600.0,6.2938,6.3204,6.2938,6.3004,6600.0
2008-08-18 13:55:00,9.49,9.49,9.46,9.49,25200.0,6.3204,6.3204,6.3004,6.3204,25200.0
2008-08-18 14:00:00,9.45,9.45,9.43,9.43,21400.0,6.2938,6.2938,6.2805,6.2805,21400.0
2008-08-18 14:05:00,9.43,9.43,9.41,9.42,19200.0,6.2805,6.2805,6.2671,6.2738,19200.0
2008-08-18 14:10:00,9.42,9.46,9.42,9.44,17400.0,6.2738,6.3004,6.2738,6.2871,17400.0
2008-08-18 14:15:00,9.44,9.44,9.41,9.41,22000.0,6.2871,6.2871,6.2671,6.2671,22000.0
2008-08-18 14:20:00,9.41,9.43,9.37,9.37,73400.0,6.2671,6.2805,6.2405,6.2405,73400.0
2008-08-18 14:25:00,9.37,9.4,9.36,9.4,52800.0,6.2405,6.2605,6.2338,6.2605,52800.0
2008-08-18 14:30:00,9.39,9.4,9.37,9.38,19800.0,6.2538,6.2605,6.2405,6.2472,19800.0
2008-08-18 14:35:00,9.37,9.38,9.37,9.37,28000.0,6.2405,6.2472,6.2405,6.2405,28000.0
2008-08-18 14:40:00,9.36,9.41,9.36,9.4,79000.0,6.2338,6.2671,6.2338,6.2605,79000.0
2008-08-18 14:45:00,9.4,9.42,9.38,9.38,37800.0,6.2605,6.2738,6.2472,6.2472,37800.0
2008-08-18 14:50:00,9.39,9.4,9.36,9.37,18600.0,6.2538,6.2605,6.2338,6.2405,18600.0
2008-08-18 14:55:00,9.37,9.39,9.37,9.39,20200.0,6.2405,6.2538,6.2405,6.2538,20200.0
2008-08-18 15:00:00,9.39,9.39,9.35,9.35,24000.0,6.2538,6.2538,6.2272,6.2272,24000.0
2008-08-18 15:05:00,9.36,9.39,9.35,9.38,39000.0,6.2338,6.2538,6.2272,6.2472,39000.0
2008-08-18 15:10:00,9.38,9.39,9.37,9.38,32400.0,6.2472,6.2538,6.2405,6.2472,32400.0
2008-08-18 15:15:00,9.39,9.42,9.38,9.41,119800.0,6.2538,6.2738,6.2472,6.2671,119800.0
2008-08-18 15:20:00,9.4,9.44,9.38,9.42,57800.0,6.2605,6.2871,6.2472,6.2738,57800.0
2008-08-18 15:25:00,9.42,9.46,9.4,9.4,40800.0,6.2738,6.3004,6.2605,6.2605,40800.0
2008-08-18 15:30:00,9.4,9.43,9.4,9.43,23400.0,6.2605,6.2805,6.2605,6.2805,23400.0
2008-08-18 15:35:00,9.43,9.45,9.4,9.42,51800.0,6.2805,6.2938,6.2605,6.2738,51800.0
2008-08-18 15:40:00,9.42,9.43,9.39,9.41,86600.0,6.2738,6.2805,6.2538,6.2671,86600.0
2008-08-18 15:45:00,9.41,9.45,9.4,9.43,38800.0,6.2671,6.2938,6.2605,6.2805,38800.0
2008-08-18 15:50:00,9.43,9.45,9.42,9.44,55600.0,6.2805,6.2938,6.2738,6.2871,55600.0
2008-08-18 15:55:00,9.44,9.47,9.44,9.46,47000.0,6.2871,6.3071,6.2871,6.3004,47000.0
2008-08-19 09:30:00,9.41,9.44,9.33,9.36,31600.0,6.2671,6.2871,6.2139,6.2338,31600.0
2008-08-19 09:35:00,9.36,9.43,9.35,9.37,184800.0,6.2338,6.2805,6.2272,6.2405,184800.0
2008-08-19 09:40:00,9.36,9.37,9.3,9.31,49000.0,6.2338,6.2405,6.1939,6.2005,49000.0
2008-08-19 09:45:00,9.3,9.37,9.3,9.31,24400.0,6.1939,6.2405,6.1939,6.2005,24400.0
2008-08-19 09:50:00,9.3,9.35,9.28,9.33,93600.0,6.1939,6.2272,6.1806,6.2139,93600.0
2008-08-19 09:55:00,9.33,9.35,9.31,9.34,16000.0,6.2139,6.2272,6.2005,6.2205,16000.0
2008-08-19 10:00:00,9.36,9.38,9.3,9.32,44000.0,6.2338,6.2472,6.1939,6.2072,44000.0
2008-08-19 10:05:00,9.31,9.35,9.3,9.33,34800.0,6.2005,6.2272,6.1939,6.2139,34800.0
2008-08-19 10:10:00,9.33,9.35,9.33,9.35,37600.0,6.2139,6.2272,6.2139,6.2272,37600.0
2008-08-19 10:15:00,9.35,9.37,9.33,9.36,26000.0,6.2272,6.2405,6.2139,6.2338,26000.0
2008-08-19 10:20:00,9.35,9.37,9.34,9.37,17800.0,6.2272,6.2405,6.2205,6.2405,17800.0
2008-08-19 10:25:00,9.38,9.4,9.36,9.37,26400.0,6.2472,6.2605,6.2338,6.2405,26400.0
2008-08-19 10:30:00,9.38,9.42,9.38,9.4,40400.0,6.2472,6.2738,6.2472,6.2605,40400.0
2008-08-19 10:35:00,9.4,9.4,9.38,9.4,109400.0,6.2605,6.2605,6.2472,6.2605,109400.0
2008-08-19 10:40:00,9.4,9.43,9.39,9.4,47800.0,6.2605,6.2805,6.2538,6.2605,47800.0
2008-08-19 10:45:00,9.4,9.41,9.38,9.38,32600.0,6.2605,6.2671,6.2472,6.2472,32600.0
2008-08-19 10:50:00,9.38,9.38,9.29,9.3,39200.0,6.2472,6.2472,6.1872,6.1939,39200.0
2008-08-19 10:55:00,9.29,9.33,9.29,9.3,22000.0,6.1872,6.2139,6.1872,6.1939,22000.0
2008-08-19 11:00:00,9.3,9.3,9.25,9.25,17200.0,6.1939,6.1939,6.1606,6.1606,17200.0
2008-08-19 11:05:00,9.26,9.26,9.22,9.22,20000.0,6.1672,6.1672,6.1406,6.1406,20000.0
2008-08-19 11:10:00,9.22,9.26,9.21,9.21,29000.0,6.1406,6.1672,6.1339,6.1339,29000.0
2008-08-19 11:15:00,9.21,9.24,9.17,9.18,17400.0,6.1339,6.1539,6.1073,6.114,17400.0
2008-08-19 11:20:00,9.18,9.2,9.16,9.2,30400.0,6.114,6.1273,6.1006,6.1273,30400.0
2008-08-19 11:25:00,9.19,9.2,9.18,9.19,27200.0,6.1206,6.1273,6.114,6.1206,27200.0
2008-08-19 11:30:00,9.19,9.19,9.18,9.19,10800.0,6.1206,6.1206,6.114,6.1206,10800.0
2008-08-19 11:35:00,9.18,9.18,9.15,9.15,29200.0,6.114,6.114,6.094,6.094,29200.0
2008-08-19 11:40:00,9.15,9.17,9.13,9.17,24200.0,6.094,6.1073,6.0807,6.1073,24200.0
2008-08-19 11:45:00,9.16,9.16,9.14,9.15,16800.0,6.1006,6.1006,6.0873,6.094,16800.0
2008-08-19 11:50:00,9.16,9.17,9.11,9.11,20000.0,6.1006,6.1073,6.0673,6.0673,20000.0
2008-08-19 11:55:00,9.12,9.13,9.1,9.11,20000.0,6.074,6.0807,6.0607,6.0673,20000.0
2008-08-19 12:00:00,9.11,9.11,9.08,9.08,29400.0,6.0673,6.0673,6.0474,6.0474,29400.0
2008-08-19 12:05:00,9.09,9.13,9.09,9.1,13000.0,6.054,6.0807,6.054,6.0607,13000.0
2008-08-19 12:10:00,9.1,9.1,9.07,9.08,11400.0,6.0607,6.0607,6.0407,6.0474,11400.0
2008-08-19 12:15:00,9.09,9.13,9.09,9.13,15400.0,6.054,6.0807,6.054,6.0807,15400.0
2008-08-19 12:20:00,9.13,9.15,9.13,9.13,18000.0,6.0807,6.094,6.0807,6.0807,18000.0
2008-08-19 12:25:00,9.13,9.15,9.13,9.14,29800.0,6.0807,6.094,6.0807,6.0873,29800.0
2008-08-19 12:30:00,9.14,9.15,9.13,9.15,21600.0,6.0873,6.094,6.0807,6.094,21600.0
2008-08-19 12:35:00,9.15,9.19,9.15,9.18,38000.0,6.094,6.1206,6.094,6.114,38000.0
2008-08-19 12:40:00,9.18,9.19,9.16,9.17,103600.0,6.114,6.1206,6.1006,6.1073,103600.0
2008-08-19 12:45:00,9.17,9.17,9.12,9.14,15400.0,6.1073,6.1073,6.074,6.0873,15400.0
2008-08-19 12:50:00,9.14,9.15,9.13,9.13,44400.0,6.0873,6.094,6.0807,6.0807,44400.0
2008-08-19 12:55:00,9.13,9.14,9.12,9.13,14800.0,6.0807,6.0873,6.074,6.0807,14800.0
2008-08-19 13:00:00,9.13,9.14,9.11,9.11,16200.0,6.0807,6.0873,6.0673,6.0673,16200.0
2008-08-19 13:05:00,9.11,9.13,9.11,9.13,18600.0,6.0673,6.0807,6.0673,6.0807,18600.0
2008-08-19 13:10:00,9.13,9.16,9.13,9.16,32200.0,6.0807,6.1006,6.0807,6.1006,32200.0
2008-08-19 13:15:00,9.15,9.19,9.15,9.18,47800.0,6.094,6.1206,6.094,6.114,47800.0
2008-08-19 13:20:00,9.18,9.2,9.17,9.17,26800.0,6.114,6.1273,6.1073,6.1073,26800.0
2008-08-19 13:25:00,9.18,9.19,9.18,9.18,8200.0,6.114,6.1206,6.114,6.114,8200.0
2008-08-19 13:30:00,9.18,9.21,9.18,9.19,23000.0,6.114,6.1339,6.114,6.1206,23000.0
2008-08-19 13:35:00,9.2,9.2,9.18,9.19,6400.0,6.1273,6.1273,6.114,6.1206,6400.0
2008-08-19 13:40:00,9.2,9.22,9.2,9.2,19600.0,6.1273,6.1406,6.1273,6.1273,19600.0
2008-08-19 13:45:00,9.2,9.2,9.16,9.18,27000.0,6.1273,6.1273,6.1006,6.114,27000.0
2008-08-19 13:50:00,9.18,9.19,9.17,9.18,22400.0,6.114,6.1206,6.1073,6.114,22400.0
2008-08-19 13:55:00,9.17,9.17,9.13,9.13,23800.0,6.1073,6.1073,6.0807,6.0807,23800.0
2008-08-19 14:00:00,9.13,9.17,9.13,9.15,38400.0,6.0807,6.1073,6.0807,6.094,38400.0
2008-08-19 14:05:00,9.15,9.18,9.13,9.17,26600.0,6.094,6.114,6.0807,6.1073,26600.0
2008-08-19 14:10:00,9.16,9.18,9.15,9.18,21000.0,6.1006,6.114,6.094,6.114,21000.0
2008-08-19 14:15:00,9.17,9.18,9.15,9.15,7400.0,6.1073,6.114,6.094,6.094,7400.0
2008-08-19 14:20:00,9.15,9.17,9.1,9.1,15600.0,6.094,6.1073,6.0607,6.0607,15600.0
2008-08-19 14:25:00,9.1,9.12,9.09,9.11,24200.0,6.0607,6.074,6.054,6.0673,24200.0
2008-08-19 14:30:00,9.11,9.11,9.1,9.11,16000.0,6.0673,6.0673,6.0607,6.0673,16000.0
2008-08-19 14:35:00,9.1,9.11,9.07,9.07,26400.0,6.0607,6.0673,6.0407,6.0407,26400.0
2008-08-19 14:40:00,9.07,9.08,9.06,9.08,17000.0,6.0407,6.0474,6.034,6.0474,17000.0
2008-08-19 14:45:00,9.07,9.08,9.06,9.07,28200.0,6.0407,6.0474,6.034,6.0407,28200.0
2008-08-19 14:50:00,9.08,9.1,9.08,9.09,23000.0,6.0474,6.0607,6.0474,6.054,23000.0
2008-08-19 14:55:00,9.1,9.11,9.08,9.09,17800.0,6.0607,6.0673,6.0474,6.054,17800.0
2008-08-19 15:00:00,9.09,9.09,9.05,9.06,48600.0,6.054,6.054,6.0274,6.034,48600.0
2008-08-19 15:05:00,9.06,9.07,9.05,9.05,12600.0,6.034,6.0407,6.0274,6.0274,12600.0
2008-08-19 15:10:00,9.05,9.09,9.05,9.09,22800.0,6.0274,6.054,6.0274,6.054,22800.0
2008-08-19 15:15:00,9.09,9.09,9.07,9.08,15000.0,6.054,6.054,6.0407,6.0474,15000.0
2008-08-19 15:20:00,9.08,9.12,9.05,9.11,38000.0,6.0474,6.074,6.0274,6.0673,38000.0
2008-08-19 15:25:00,9.1,9.11,9.06,9.08,54000.0,6.0607,6.0673,6.034,6.0474,54000.0
2008-08-19 15:30:00,9.06,9.08,9.05,9.06,40600.0,6.034,6.0474,6.0274,6.034,40600.0
2008-08-19 15:35:00,9.06,9.09,9.05,9.09,34600.0,6.034,6.054,6.0274,6.054,34600.0
2008-08-19 15:40:00,9.09,9.1,9.07,9.09,44800.0,6.054,6.0607,6.0407,6.054,44800.0
2008-08-19 15:45:00,9.09,9.11,9.05,9.05,54400.0,6.054,6.0673,6.0274,6.0274,54400.0
2008-08-19 15:50:00,9.05,9.06,9.05,9.06,79800.0,6.0274,6.034,6.0274,6.034,79800.0
2008-08-19 15:55:00,9.06,9.1,9.06,9.07,117400.0,6.034,6.0607,6.034,6.0407,117400.0
2008-08-20 09:30:00,9.1,9.14,9.02,9.04,12600.0,6.0607,6.0873,6.0074,6.0207,12600.0
2008-08-20 09:35:00,9.03,9.09,9.0,9.09,43000.0,6.0141,6.054,5.9941,6.054,43000.0
2008-08-20 09:40:00,9.07,9.07,8.94,8.95,31200.0,6.0407,6.0407,5.9541,5.9608,31200.0
2008-08-20 09:45:00,8.94,8.95,8.87,8.87,17400.0,5.9541,5.9608,5.9075,5.9075,17400.0
2008-08-20 09:50:00,8.86,8.9,8.85,8.88,42200.0,5.9008,5.9275,5.8942,5.9142,42200.0
2008-08-20 09:55:00,8.9,8.96,8.88,8.9,11400.0,5.9275,5.9674,5.9142,5.9275,11400.0
2008-08-20 10:00:00,8.9,8.93,8.88,8.93,36000.0,5.9275,5.9475,5.9142,5.9475,36000.0
2008-08-20 10:05:00,8.93,8.96,8.9,8.96,54000.0,5.9475,5.9674,5.9275,5.9674,54000.0
2008-08-20 10:10:00,8.95,9.0,8.95,8.97,23400.0,5.9608,5.9941,5.9608,5.9741,23400.0
2008-08-20 10:15:00,8.98,9.06,8.98,9.01,42400.0,5.9808,6.034,5.9808,6.0007,42400.0
2008-08-20 10:20:00,9.02,9.08,9.02,9.04,25000.0,6.0074,6.0474,6.0074,6.0207,25000.0
2008-08-20 10:25:00,9.04,9.04,8.98,8.98,41400.0,6.0207,6.0207,5.9808,5.9808,41400.0
2008-08-20 10:30:00,8.99,9.02,8.99,9.02,30200.0,5.9874,6.0074,5.9874,6.0074,30200.0
2008-08-20 10:35:00,9.03,9.16,9.02,9.08,77400.0,6.0141,6.1006,6.0074,6.0474,77400.0
2008-08-20 10:40:00,9.06,9.07,8.99,9.02,75600.0,6.034,6.0407,5.9874,6.0074,75600.0
2008-08-20 10:45:00,9.03,9.05,9.0,9.03,22400.0,6.0141,6.0274,5.9941,6.0141,22400.0
2008-08-20 10:50:00,9.02,9.1,9.02,9.1,24400.0,6.0074,6.0607,6.0074,6.0607,24400.0
2008-08-20 10:55:00,9.11,9.18,9.09,9.17,39400.0,6.0673,6.114,6.054,6.1073,39400.0
2008-08-20 11:00:00,9.18,9.18,9.1,9.1,24800.0,6.114,6.114,6.0607,6.0607,24800.0
2008-08-20 11:05:00,9.1,9.14,9.1,9.13,21600.0,6.0607,6.0873,6.0607,6.0807,21600.0
2008-08-20 11:10:00,9.14,9.19,9.13,9.14,48800.0,6.0873,6.1206,6.0807,6.0873,48800.0
2008-08-20 11:15:00,9.13,9.13,9.11,9.12,16000.0,6.0807,6.0807,6.0673,6.074,16000.0
2008-08-20 11:20:00,9.12,9.15,9.11,9.14,15000.0,6.074,6.094,6.0673,6.0873,15000.0
2008-08-20 11:25:00,9.13,9.15,9.12,9.15,13000.0,6.0807,6.094,6.074,6.094,13000.0
2008-08-20 11:30:00,9.13,9.15,9.1,9.1,16800.0,6.0807,6.094,6.0607,6.0607,16800.0
2008-08-20 11:35:00,9.1,9.1,9.03,9.04,12800.0,6.0607,6.0607,6.0141,6.0207,12800.0
2008-08-20 11:40:00,9.03,9.06,9.02,9.06,15400.0,6.0141,6.034,6.0074,6.034,15400.0
2008-08-20 11:45:00,9.06,9.08,9.04,9.08,17600.0,6.034,6.0474,6.0207,6.0474,17600.0
2008-08-20 11:50:00,9.07,9.11,9.07,9.1,8800.0,6.0407,6.0673,6.0407,6.0607,8800.0
2008-08-20 11:55:00,9.1,9.11,9.09,9.1,11000.0,6.0607,6.0673,6.054,6.0607,11000.0
2008-08-20 12:00:00,9.1,9.12,9.06,9.06,22000.0,6.0607,6.074,6.034,6.034,22000.0
2008-08-20 12:05:00,9.06,9.06,9.03,9.03,9800.0,6.034,6.034,6.0141,6.0141,9800.0
2008-08-20 12:10:00,9.03,9.05,9.02,9.03,12000.0,6.0141,6.0274,6.0074,6.0141,12000.0
2008-08-20 12:15:00,9.03,9.04,8.99,8.99,11400.0,6.0141,6.0207,5.9874,5.9874,11400.0
2008-08-20 12:20:00,9.0,9.04,9.0,9.04,9400.0,5.9941,6.0207,5.9941,6.0207,9400.0
2008-08-20 12:25:00,9.05,9.06,9.05,9.06,10200.0,6.0274,6.034,6.0274,6.034,10200.0
2008-08-20 12:30:00,9.05,9.06,9.03,9.05,12000.0,6.0274,6.034,6.0141,6.0274,12000.0
2008-08-20 12:35:00,9.03,9.06,9.03,9.05,10200.0,6.0141,6.034,6.0141,6.0274,10200.0
2008-08-20 12:40:00,9.04,9.06,9.03,9.04,13800.0,6.0207,6.034,6.0141,6.0207,13800.0
2008-08-20 12:45:00,9.03,9.03,9.02,9.02,16600.0,6.0141,6.0141,6.0074,6.0074,16600.0
2008-08-20 12:50:00,9.02,9.03,9.0,9.01,28800.0,6.0074,6.0141,5.9941,6.0007,28800.0
2008-08-20 12:55:00,9.01,9.03,9.01,9.01,14000.0,6.0007,6.0141,6.0007,6.0007,14000.0
2008-08-20 13:00:00,9.02,9.02,9.0,9.01,16400.0,6.0074,6.0074,5.9941,6.0007,16400.0
2008-08-20 13:05:00,9.01,9.05,9.01,9.03,34600.0,6.0007,6.0274,6.0007,6.0141,34600.0
2008-08-20 13:10:00,9.05,9.05,9.03,9.03,16400.0,6.0274,6.0274,6.0141,6.0141,16400.0
2008-08-20 13:15:00,9.03,9.04,9.02,9.03,9000.0,6.0141,6.0207,6.0074,6.0141,9000.0
2008-08-20 13:20:00,9.03,9.05,9.01,9.01,17600.0,6.0141,6.0274,6.0007,6.0007,17600.0
2008-08-20 13:25:00,9.02,9.06,9.02,9.06,19200.0,6.0074,6.034,6.0074,6.034,19200.0
2008-08-20 13:30:00,9.06,9.08,9.06,9.07,9400.0,6.034,6.0474,6.034,6.0407,9400.0
2008-08-20 13:35:00,9.08,9.09,9.06,9.06,6000.0,6.0474,6.054,6.034,6.034,6000.0
2008-08-20 13:40:00,9.06,9.06,9.06,9.06,9000.0,6.034,6.034,6.034,6.034,9000.0
2008-08-20 13:45:00,9.06,9.08,9.06,9.08,18000.0,6.034,6.0474,6.034,6.0474,18000.0
2008-08-20 13:50:00,9.08,9.08,9.06,9.08,12800.0,6.0474,6.0474,6.034,6.0474,12800.0
2008-08-20 13:55:00,9.08,9.08,9.05,9.06,19800.0,6.0474,6.0474,6.0274,6.034,19800.0
2008-08-20 14:00:00,9.06,9.06,9.0,9.02,26400.0,6.034,6.034,5.9941,6.0074,26400.0
2008-08-20 14:05:00,9.03,9.03,8.99,8.99,20200.0,6.0141,6.0141,5.9874,5.9874,20200.0
2008-08-20 14:10:00,8.99,8.99,8.97,8.99,20000.0,5.9874,5.9874,5.9741,5.9874,20000.0
2008-08-20 14:15:00,8.99,8.99,8.94,8.95,32000.0,5.9874,5.9874,5.9541,5.9608,32000.0
2008-08-20 14:20:00,8.95,8.98,8.95,8.97,50600.0,5.9608,5.9808,5.9608,5.9741,50600.0
2008-08-20 14:25:00,8.97,8.99,8.95,8.96,27000.0,5.9741,5.9874,5.9608,5.9674,27000.0
2008-08-20 14:30:00,8.96,8.97,8.94,8.97,32000.0,5.9674,5.9741,5.9541,5.9741,32000.0
2008-08-20 14:35:00,8.97,8.99,8.97,8.99,27600.0,5.9741,5.9874,5.9741,5.9874,27600.0
2008-08-20 14:40:00,8.98,9.0,8.97,9.0,20400.0,5.9808,5.9941,5.9741,5.9941,20400.0
2008-08-20 14:45:00,9.0,9.01,8.97,8.97,28000.0,5.9941,6.0007,5.9741,5.9741,28000.0
2008-08-20 14:50:00,8.98,9.0,8.98,9.0,29000.0,5.9808,5.9941,5.9808,5.9941,29000.0
2008-08-20 14:55:00,9.0,9.01,8.98,8.99,34000.0,5.9941,6.0007,5.9808,5.9874,34000.0
2008-08-20 15:00:00,8.99,9.0,8.98,8.99,23400.0,5.9874,5.9941,5.9808,5.9874,23400.0
2008-08-20 15:05:00,8.99,8.99,8.96,8.96,26600.0,5.9874,5.9874,5.9674,5.9674,26600.0
2008-08-20 15:10:00,8.96,8.97,8.95,8.96,30200.0,5.9674,5.9741,5.9608,5.9674,30200.0
2008-08-20 15:15:00,8.96,8.96,8.92,8.92,27400.0,5.9674,5.9674,5.9408,5.9408,27400.0
2008-08-20 15:20:00,8.92,8.93,8.9,8.9,66000.0,5.9408,5.9475,5.9275,5.9275,66000.0
2008-08-20 15:25:00,8.92,8.95,8.91,8.94,33800.0,5.9408,5.9608,5.9341,5.9541,33800.0
2008-08-20 15:30:00,8.94,8.95,8.89,8.91,28000.0,5.9541,5.9608,5.9208,5.9341,28000.0
2008-08-20 15:35:00,8.92,8.96,8.9,8.95,37800.0,5.9408,5.9674,5.9275,5.9608,37800.0
2008-08-20 15:40:00,8.95,8.97,8.94,8.97,36400.0,5.9608,5.9741,5.9541,5.9741,36400.0
2008-08-20 15:45:00,8.97,8.97,8.93,8.94,43800.0,5.9741,5.9741,5.9475,5.9541,43800.0
2008-08-20 15:50:00,8.95,8.95,8.93,8.94,40200.0,5.9608,5.9608,5.9475,5.9541,40200.0
2008-08-20 15:55:00,8.95,8.95,8.94,8.95,49400.0,5.9608,5.9608,5.9541,5.9608,49400.0
2008-08-21 09:30:00,8.83,8.97,8.77,8.86,27800.0,5.8809,5.9741,5.8409,5.9008,27800.0
2008-08-21 09:35:00,8.86,8.91,8.83,8.9,9200.0,5.9008,5.9341,5.8809,5.9275,9200.0
2008-08-21 09:40:00,8.9,8.95,8.87,8.93,18400.0,5.9275,5.9608,5.9075,5.9475,18400.0
2008-08-21 09:45:00,8.92,8.94,8.9,8.9,39600.0,5.9408,5.9541,5.9275,5.9275,39600.0
2008-08-21 09:50:00,8.9,8.93,8.9,8.93,19600.0,5.9275,5.9475,5.9275,5.9475,19600.0
2008-08-21 09:55:00,8.93,8.97,8.92,8.95,125400.0,5.9475,5.9741,5.9408,5.9608,125400.0
2008-08-21 10:00:00,8.95,9.01,8.93,8.96,73400.0,5.9608,6.0007,5.9475,5.9674,73400.0
2008-08-21 10:05:00,8.96,8.97,8.95,8.95,79000.0,5.9674,5.9741,5.9608,5.9608,79000.0
2008-08-21 10:10:00,8.96,8.97,8.93,8.93,29400.0,5.9674,5.9741,5.9475,5.9475,29400.0
2008-08-21 10:15:00,8.93,9.0,8.91,9.0,34000.0,5.9475,5.9941,5.9341,5.9941,34000.0
2008-08-21 10:20:00,9.0,9.03,8.97,8.97,36600.0,5.9941,6.0141,5.9741,5.9741,36600.0
2008-08-21 10:25:00,8.98,8.98,8.97,8.98,14200.0,5.9808,5.9808,5.9741,5.9808,14200.0
2008-08-21 10:30:00,8.97,8.97,8.96,8.97,18800.0,5.9741,5.9741,5.9674,5.9741,18800.0
2008-08-21 10:35:00,8.96,8.99,8.96,8.99,29800.0,5.9674,5.9874,5.9674,5.9874,29800.0
2008-08-21 10:40:00,8.99,9.0,8.92,8.92,28000.0,5.9874,5.9941,5.9408,5.9408,28000.0
2008-08-21 10:45:00,8.93,8.93,8.91,8.92,14000.0,5.9475,5.9475,5.9341,5.9408,14000.0
2008-08-21 10:50:00,8.93,8.94,8.92,8.94,36200.0,5.9475,5.9541,5.9408,5.9541,36200.0
2008-08-21 10:55:00,8.94,8.98,8.94,8.97,22200.0,5.9541,5.9808,5.9541,5.9741,22200.0
2008-08-21 11:00:00,8.97,8.97,8.95,8.97,15400.0,5.9741,5.9741,5.9608,5.9741,15400.0
2008-08-21 11:05:00,8.97,8.99,8.96,8.99,27600.0,5.9741,5.9874,5.9674,5.9874,27600.0
2008-08-21 11:10:00,8.99,8.99,8.97,8.99,17800.0,5.9874,5.9874,5.9741,5.9874,17800.0
2008-08-21 11:15:00,8.99,9.0,8.98,8.99,23000.0,5.9874,5.9941,5.9808,5.9874,23000.0
2008-08-21 11:20:00,8.99,9.01,8.99,9.0,17200.0,5.9874,6.0007,5.9874,5.9941,17200.0
2008-08-21 11:25:00,9.01,9.03,9.0,9.03,29000.0,6.0007,6.0141,5.9941,6.0141,29000.0
2008-08-21 11:30:00,9.03,9.03,8.99,9.01,23600.0,6.0141,6.0141,5.9874,6.0007,23600.0
2008-08-21 11:35:00,9.01,9.04,9.0,9.04,26600.0,6.0007,6.0207,5.9941,6.0207,26600.0
2008-08-21 11:40:00,9.04,9.09,9.04,9.08,41200.0,6.0207,6.054,6.0207,6.0474,41200.0
2008-08-21 11:45:00,9.08,9.09,9.08,9.09,23600.0,6.0474,6.054,6.0474,6.054,23600.0
2008-08-21 11:50:00,9.09,9.09,9.07,9.08,37800.0,6.054,6.054,6.0407,6.0474,37800.0
2008-08-21 11:55:00,9.08,9.09,9.06,9.08,16800.0,6.0474,6.054,6.034,6.0474,16800.0
2008-08-21 12:00:00,9.08,9.11,9.08,9.1,31600.0,6.0474,6.0673,6.0474,6.0607,31600.0
2008-08-21 12:05:00,9.1,9.11,9.08,9.09,14800.0,6.0607,6.0673,6.0474,6.054,14800.0
2008-08-21 12:10:00,9.09,9.1,9.08,9.08,13000.0,6.054,6.0607,6.0474,6.0474,13000.0
2008-08-21 12:15:00,9.08,9.11,9.08,9.1,13800.0,6.0474,6.0673,6.0474,6.0607,13800.0
2008-08-21 12:20:00,9.11,9.11,9.07,9.08,19600.0,6.0673,6.0673,6.0407,6.0474,19600.0
2008-08-21 12:25:00,9.08,9.09,9.07,9.08,13200.0,6.0474,6.054,6.0407,6.0474,13200.0
2008-08-21 12:30:00,9.08,9.09,9.06,9.08,25200.0,6.0474,6.054,6.034,6.0474,25200.0
2008-08-21 12:35:00,9.09,9.1,9.09,9.09,16000.0,6.054,6.0607,6.054,6.054,16000.0
2008-08-21 12:40:00,9.08,9.08,9.06,9.06,13800.0,6.0474,6.0474,6.034,6.034,13800.0
2008-08-21 12:45:00,9.07,9.1,9.06,9.1,16200.0,6.0407,6.0607,6.034,6.0607,16200.0
2008-08-21 12:50:00,9.1,9.11,9.09,9.1,19400.0,6.0607,6.0673,6.054,6.0607,19400.0
2008-08-21 12:55:00,9.1,9.11,9.1,9.1,14000.0,6.0607,6.0673,6.0607,6.0607,14000.0
2008-08-21 13:00:00,9.1,9.11,9.1,9.1,21000.0,6.0607,6.0673,6.0607,6.0607,21000.0
2008-08-21 13:05:00,9.1,9.1,9.06,9.1,26800.0,6.0607,6.0607,6.034,6.0607,26800.0
2008-08-21 13:10:00,9.1,9.1,9.07,9.1,11800.0,6.0607,6.0607,6.0407,6.0607,11800.0
2008-08-21 13:15:00,9.1,9.11,9.09,9.1,21200.0,6.0607,6.0673,6.054,6.0607,21200.0
2008-08-21 13:20:00,9.1,9.11,9.09,9.1,24200.0,6.0607,6.0673,6.054,6.0607,24200.0
2008-08-21 13:25:00,9.1,9.1,9.06,9.08,10200.0,6.0607,6.0607,6.034,6.0474,10200.0
2008-08-21 13:30:00,9.08,9.1,9.07,9.08,15000.0,6.0474,6.0607,6.0407,6.0474,15000.0
2008-08-21 13:35:00,9.08,9.11,9.08,9.09,28200.0,6.0474,6.0673,6.0474,6.054,28200.0
2008-08-21 13:40:00,9.09,9.1,9.06,9.06,32800.0,6.054,6.0607,6.034,6.034,32800.0
2008-08-21 13:45:00,9.06,9.09,9.06,9.09,15400.0,6.034,6.054,6.034,6.054,15400.0
2008-08-21 13:50:00,9.08,9.09,9.06,9.07,22800.0,6.0474,6.054,6.034,6.0407,22800.0
2008-08-21 13:55:00,9.06,9.09,9.06,9.08,15600.0,6.034,6.054,6.034,6.0474,15600.0
2008-08-21 14:00:00,9.08,9.1,9.06,9.1,23000.0,6.0474,6.0607,6.034,6.0607,23000.0
2008-08-21 14:05:00,9.1,9.1,9.09,9.1,15200.0,6.0607,6.0607,6.054,6.0607,15200.0
2008-08-21 14:10:00,9.1,9.12,9.1,9.12,48000.0,6.0607,6.074,6.0607,6.074,48000.0
2008-08-21 14:15:00,9.12,9.13,9.11,9.12,23600.0,6.074,6.0807,6.0673,6.074,23600.0
2008-08-21 14:20:00,9.12,9.13,9.11,9.13,13600.0,6.074,6.0807,6.0673,6.0807,13600.0
2008-08-21 14:25:00,9.13,9.14,9.12,9.13,30600.0,6.0807,6.0873,6.074,6.0807,30600.0
2008-08-21 14:30:00,9.12,9.16,9.12,9.15,19200.0,6.074,6.1006,6.074,6.094,19200.0
2008-08-21 14:35:00,9.15,9.16,9.15,9.16,11600.0,6.094,6.1006,6.094,6.1006,11600.0
2008-08-21 14:40:00,9.15,9.17,9.15,9.17,14600.0,6.094,6.1073,6.094,6.1073,14600.0
2008-08-21 14:45:00,9.17,9.17,9.14,9.15,19600.0,6.1073,6.1073,6.0873,6.094,19600.0
2008-08-21 14:50:00,9.15,9.18,9.15,9.16,18200.0,6.094,6.114,6.094,6.1006,18200.0
2008-08-21 14:55:00,9.15,9.16,9.14,9.14,14800.0,6.094,6.1006,6.0873,6.0873,14800.0
2008-08-21 15:00:00,9.15,9.17,9.15,9.15,28400.0,6.094,6.1073,6.094,6.094,28400.0
2008-08-21 15:05:00,9.15,9.15,9.12,9.13,41400.0,6.094,6.094,6.074,6.0807,41400.0
2008-08-21 15:10:00,9.13,9.17,9.13,9.15,25600.0,6.0807,6.1073,6.0807,6.094,25600.0
2008-08-21 15:15:00,9.15,9.17,9.15,9.16,13800.0,6.094,6.1073,6.094,6.1006,13800.0
2008-08-21 15:20:00,9.16,9.17,9.14,9.15,22800.0,6.1006,6.1073,6.0873,6.094,22800.0
2008-08-21 15:25:00,9.15,9.15,9.13,9.13,25200.0,6.094,6.094,6.0807,6.0807,25200.0
2008-08-21 15:30:00,9.13,9.13,9.11,9.13,26600.0,6.0807,6.0807,6.0673,6.0807,26600.0
2008-08-21 15:35:00,9.13,9.14,9.13,9.13,18800.0,6.0807,6.0873,6.0807,6.0807,18800.0
2008-08-21 15:40:00,9.13,9.15,9.13,9.15,36000.0,6.0807,6.094,6.0807,6.094,36000.0
2008-08-21 15:45:00,9.15,9.17,9.13,9.13,33600.0,6.094,6.1073,6.0807,6.0807,33600.0
2008-08-21 15:50:00,9.13,9.15,9.13,9.13,40400.0,6.0807,6.094,6.0807,6.0807,40400.0
2008-08-21 15:55:00,9.13,9.15,9.13,9.15,79600.0,6.0807,6.094,6.0807,6.094,79600.0
2008-08-22 09:30:00,9.17,9.22,9.06,9.18,33400.0,6.1073,6.1406,6.034,6.114,33400.0
2008-08-22 09:35:00,9.21,9.25,9.17,9.17,33400.0,6.1339,6.1606,6.1073,6.1073,33400.0
2008-08-22 09:40:00,9.17,9.24,9.17,9.21,38600.0,6.1073,6.1539,6.1073,6.1339,38600.0
2008-08-22 09:45:00,9.22,9.27,9.22,9.25,45800.0,6.1406,6.1739,6.1406,6.1606,45800.0
2008-08-22 09:50:00,9.25,9.29,9.24,9.24,35600.0,6.1606,6.1872,6.1539,6.1539,35600.0
2008-08-22 09:55:00,9.24,9.27,9.22,9.27,27400.0,6.1539,6.1739,6.1406,6.1739,27400.0
2008-08-22 10:00:00,9.27,9.31,9.27,9.28,15800.0,6.1739,6.2005,6.1739,6.1806,15800.0
2008-08-22 10:05:00,9.27,9.3,9.25,9.25,34200.0,6.1739,6.1939,6.1606,6.1606,34200.0
2008-08-22 10:10:00,9.25,9.27,9.23,9.24,12000.0,6.1606,6.1739,6.1473,6.1539,12000.0
2008-08-22 10:15:00,9.24,9.31,9.24,9.3,33400.0,6.1539,6.2005,6.1539,6.1939,33400.0
2008-08-22 10:20:00,9.3,9.33,9.3,9.33,19000.0,6.1939,6.2139,6.1939,6.2139,19000.0
2008-08-22 10:25:00,9.33,9.35,9.28,9.28,41600.0,6.2139,6.2272,6.1806,6.1806,41600.0
2008-08-22 10:30:00,9.28,9.31,9.27,9.3,24400.0,6.1806,6.2005,6.1739,6.1939,24400.0
2008-08-22 10:35:00,9.3,9.31,9.29,9.3,11400.0,6.1939,6.2005,6.1872,6.1939,11400.0
2008-08-22 10:40:00,9.3,9.3,9.26,9.27,13800.0,6.1939,6.1939,6.1672,6.1739,13800.0
2008-08-22 10:45:00,9.28,9.28,9.26,9.26,32800.0,6.1806,6.1806,6.1672,6.1672,32800.0
2008-08-22 10:50:00,9.25,9.26,9.22,9.24,20400.0,6.1606,6.1672,6.1406,6.1539,20400.0
2008-08-22 10:55:00,9.22,9.23,9.22,9.22,12000.0,6.1406,6.1473,6.1406,6.1406,12000.0
2008-08-22 11:00:00,9.22,9.22,9.21,9.22,8000.0,6.1406,6.1406,6.1339,6.1406,8000.0
2008-08-22 11:05:00,9.21,9.22,9.2,9.2,20000.0,6.1339,6.1406,6.1273,6.1273,20000.0
2008-08-22 11:10:00,9.2,9.2,9.19,9.19,14000.0,6.1273,6.1273,6.1206,6.1206,14000.0
2008-08-22 11:15:00,9.2,9.21,9.19,9.2,9800.0,6.1273,6.1339,6.1206,6.1273,9800.0
2008-08-22 11:20:00,9.2,9.2,9.19,9.19,9000.0,6.1273,6.1273,6.1206,6.1206,9000.0
2008-08-22 11:25:00,9.19,9.2,9.18,9.18,16200.0,6.1206,6.1273,6.114,6.114,16200.0
2008-08-22 11:30:00,9.18,9.18,9.15,9.16,14200.0,6.114,6.114,6.094,6.1006,14200.0
2008-08-22 11:35:00,9.16,9.17,9.14,9.15,12200.0,6.1006,6.1073,6.0873,6.094,12200.0
2008-08-22 11:40:00,9.15,9.15,9.12,9.13,10800.0,6.094,6.094,6.074,6.0807,10800.0
2008-08-22 11:45:00,9.13,9.15,9.13,9.13,7200.0,6.0807,6.094,6.0807,6.0807,7200.0
2008-08-22 11:50:00,9.15,9.15,9.13,9.13,8200.0,6.094,6.094,6.0807,6.0807,8200.0
2008-08-22 11:55:00,9.13,9.15,9.13,9.15,17000.0,6.0807,6.094,6.0807,6.094,17000.0
2008-08-22 12:00:00,9.15,9.15,9.1,9.11,14000.0,6.094,6.094,6.0607,6.0673,14000.0
2008-08-22 12:05:00,9.1,9.1,9.08,9.08,12400.0,6.0607,6.0607,6.0474,6.0474,12400.0
2008-08-22 12:10:00,9.09,9.09,9.09,9.09,5000.0,6.054,6.054,6.054,6.054,5000.0
2008-08-22 12:15:00,9.09,9.1,9.09,9.1,20200.0,6.054,6.0607,6.054,6.0607,20200.0
2008-08-22 12:20:00,9.11,9.11,9.09,9.11,7000.0,6.0673,6.0673,6.054,6.0673,7000.0
2008-08-22 12:25:00,9.11,9.12,9.11,9.12,6400.0,6.0673,6.074,6.0673,6.074,6400.0
2008-08-22 12:30:00,9.11,9.13,9.11,9.13,7800.0,6.0673,6.0807,6.0673,6.0807,7800.0
2008-08-22 12:35:00,9.13,9.15,9.13,9.13,4200.0,6.0807,6.094,6.0807,6.0807,4200.0
2008-08-22 12:40:00,9.13,9.14,9.13,9.13,11000.0,6.0807,6.0873,6.0807,6.0807,11000.0
2008-08-22 12:45:00,9.13,9.15,9.13,9.13,16400.0,6.0807,6.094,6.0807,6.0807,16400.0
2008-08-22 12:50:00,9.13,9.15,9.13,9.14,12800.0,6.0807,6.094,6.0807,6.0873,12800.0
2008-08-22 12:55:00,9.14,9.15,9.13,9.15,9400.0,6.0873,6.094,6.0807,6.094,9400.0
2008-08-22 13:00:00,9.15,9.19,9.14,9.18,20600.0,6.094,6.1206,6.0873,6.114,20600.0
2008-08-22 13:05:00,9.18,9.2,9.18,9.2,21400.0,6.114,6.1273,6.114,6.1273,21400.0
2008-08-22 13:10:00,9.21,9.21,9.19,9.19,7400.0,6.1339,6.1339,6.1206,6.1206,7400.0
2008-08-22 13:15:00,9.19,9.2,9.18,9.19,13200.0,6.1206,6.1273,6.114,6.1206,13200.0
2008-08-22 13:20:00,9.19,9.21,9.18,9.21,18200.0,6.1206,6.1339,6.114,6.1339,18200.0
2008-08-22 13:25:00,9.21,9.21,9.2,9.2,14400.0,6.1339,6.1339,6.1273,6.1273,14400.0
2008-08-22 13:30:00,9.2,9.22,9.2,9.2,14000.0,6.1273,6.1406,6.1273,6.1273,14000.0
2008-08-22 13:35:00,9.2,9.22,9.2,9.21,7800.0,6.1273,6.1406,6.1273,6.1339,7800.0
2008-08-22 13:40:00,9.21,9.21,9.2,9.21,17200.0,6.1339,6.1339,6.1273,6.1339,17200.0
2008-08-22 13:45:00,9.21,9.22,9.2,9.22,27200.0,6.1339,6.1406,6.1273,6.1406,27200.0
2008-08-22 13:50:00,9.22,9.22,9.21,9.22,23400.0,6.1406,6.1406,6.1339,6.1406,23400.0
2008-08-22 13:55:00,9.21,9.26,9.21,9.25,41800.0,6.1339,6.1672,6.1339,6.1606,41800.0
2008-08-22 14:00:00,9.25,9.27,9.24,9.24,20800.0,6.1606,6.1739,6.1539,6.1539,20800.0
2008-08-22 14:05:00,9.24,9.24,9.22,9.24,21400.0,6.1539,6.1539,6.1406,6.1539,21400.0
2008-08-22 14:10:00,9.24,9.24,9.22,9.24,15600.0,6.1539,6.1539,6.1406,6.1539,15600.0
2008-08-22 14:15:00,9.24,9.26,9.24,9.25,24400.0,6.1539,6.1672,6.1539,6.1606,24400.0
2008-08-22 14:20:00,9.25,9.27,9.24,9.25,59800.0,6.1606,6.1739,6.1539,6.1606,59800.0
2008-08-22 14:25:00,9.25,9.26,9.24,9.24,21400.0,6.1606,6.1672,6.1539,6.1539,21400.0
2008-08-22 14:30:00,9.24,9.25,9.23,9.24,8000.0,6.1539,6.1606,6.1473,6.1539,8000.0
2008-08-22 14:35:00,9.24,9.24,9.24,9.24,10400.0,6.1539,6.1539,6.1539,6.1539,10400.0
2008-08-22 14:40:00,9.24,9.25,9.24,9.24,10800.0,6.1539,6.1606,6.1539,6.1539,10800.0
2008-08-22 14:45:00,9.24,9.24,9.22,9.22,12400.0,6.1539,6.1539,6.1406,6.1406,12400.0
2008-08-22 14:50:00,9.22,9.24,9.21,9.24,13400.0,6.1406,6.1539,6.1339,6.1539,13400.0
2008-08-22 14:55:00,9.24,9.25,9.22,9.24,18800.0,6.1539,6.1606,6.1406,6.1539,18800.0
2008-08-22 15:00:00,9.24,9.25,9.22,9.22,13800.0,6.1539,6.1606,6.1406,6.1406,13800.0
2008-08-22 15:05:00,9.22,9.24,9.22,9.24,17800.0,6.1406,6.1539,6.1406,6.1539,17800.0
2008-08-22 15:10:00,9.24,9.26,9.22,9.22,20000.0,6.1539,6.1672,6.1406,6.1406,20000.0
2008-08-22 15:15:00,9.22,9.24,9.22,9.24,15200.0,6.1406,6.1539,6.1406,6.1539,15200.0
2008-08-22 15:20:00,9.24,9.24,9.22,9.23,36800.0,6.1539,6.1539,6.1406,6.1473,36800.0
2008-08-22 15:25:00,9.24,9.24,9.22,9.23,24000.0,6.1539,6.1539,6.1406,6.1473,24000.0
2008-08-22 15:30:00,9.24,9.27,9.24,9.27,24600.0,6.1539,6.1739,6.1539,6.1739,24600.0
2008-08-22 15:35:00,9.26,9.27,9.24,9.24,29600.0,6.1672,6.1739,6.1539,6.1539,29600.0
2008-08-22 15:40:00,9.24,9.26,9.22,9.23,35200.0,6.1539,6.1672,6.1406,6.1473,35200.0
2008-08-22 15:45:00,9.23,9.24,9.22,9.24,104600.0,6.1473,6.1539,6.1406,6.1539,104600.0
2008-08-22 15:50:00,9.24,9.24,9.22,9.22,47200.0,6.1539,6.1539,6.1406,6.1406,47200.0
2008-08-22 15:55:00,9.22,9.23,9.2,9.23,59200.0,6.1406,6.1473,6.1273,6.1473,59200.0
2008-08-25 09:30:00,9.13,9.15,9.09,9.1,16000.0,6.0807,6.094,6.054,6.0607,16000.0
2008-08-25 09:35:00,9.11,9.11,9.04,9.09,9600.0,6.0673,6.0673,6.0207,6.054,9600.0
2008-08-25 09:40:00,9.1,9.13,9.03,9.03,17200.0,6.0607,6.0807,6.0141,6.0141,17200.0
2008-08-25 09:45:00,9.02,9.06,9.02,9.05,20400.0,6.0074,6.034,6.0074,6.0274,20400.0
2008-08-25 09:50:00,9.03,9.04,8.97,8.99,24200.0,6.0141,6.0207,5.9741,5.9874,24200.0
2008-08-25 09:55:00,9.0,9.01,8.99,8.99,16200.0,5.9941,6.0007,5.9874,5.9874,16200.0
2008-08-25 10:00:00,9.0,9.02,8.97,8.97,57800.0,5.9941,6.0074,5.9741,5.9741,57800.0
2008-08-25 10:05:00,8.98,9.01,8.97,8.99,23400.0,5.9808,6.0007,5.9741,5.9874,23400.0
2008-08-25 10:10:00,8.99,9.0,8.96,8.97,33200.0,5.9874,5.9941,5.9674,5.9741,33200.0
2008-08-25 10:15:00,8.97,8.99,8.95,8.95,46400.0,5.9741,5.9874,5.9608,5.9608,46400.0
2008-08-25 10:20:00,8.96,8.97,8.94,8.94,23400.0,5.9674,5.9741,5.9541,5.9541,23400.0
2008-08-25 10:25:00,8.94,8.97,8.94,8.95,34600.0,5.9541,5.9741,5.9541,5.9608,34600.0
2008-08-25 10:30:00,8.96,8.96,8.95,8.95,17800.0,5.9674,5.9674,5.9608,5.9608,17800.0
2008-08-25 10:35:00,8.95,8.97,8.95,8.95,53400.0,5.9608,5.9741,5.9608,5.9608,53400.0
2008-08-25 10:40:00,8.95,8.96,8.94,8.94,32600.0,5.9608,5.9674,5.9541,5.9541,32600.0
2008-08-25 10:45:00,8.94,8.95,8.92,8.92,28000.0,5.9541,5.9608,5.9408,5.9408,28000.0
2008-08-25 10:50:00,8.94,8.94,8.87,8.88,42200.0,5.9541,5.9541,5.9075,5.9142,42200.0
2008-08-25 10:55:00,8.88,8.88,8.84,8.85,35800.0,5.9142,5.9142,5.8875,5.8942,35800.0
2008-08-25 11:00:00,8.84,8.87,8.84,8.86,27400.0,5.8875,5.9075,5.8875,5.9008,27400.0
2008-08-25 11:05:00,8.86,8.88,8.86,8.88,26000.0,5.9008,5.9142,5.9008,5.9142,26000.0
2008-08-25 11:10:00,8.88,8.9,8.87,8.88,31800.0,5.9142,5.9275,5.9075,5.9142,31800.0
2008-08-25 11:15:00,8.88,8.88,8.85,8.85,17200.0,5.9142,5.9142,5.8942,5.8942,17200.0
2008-08-25 11:20:00,8.86,8.88,8.86,8.87,22800.0,5.9008,5.9142,5.9008,5.9075,22800.0
2008-08-25 11:25:00,8.87,8.88,8.86,8.86,13800.0,5.9075,5.9142,5.9008,5.9008,13800.0
2008-08-25 11:30:00,8.87,8.87,8.85,8.86,15800.0,5.9075,5.9075,5.8942,5.9008,15800.0
2008-08-25 11:35:00,8.85,8.87,8.85,8.85,18600.0,5.8942,5.9075,5.8942,5.8942,18600.0
2008-08-25 11:40:00,8.85,8.86,8.83,8.83,30200.0,5.8942,5.9008,5.8809,5.8809,30200.0
2008-08-25 11:45:00,8.83,8.83,8.81,8.81,25400.0,5.8809,5.8809,5.8675,5.8675,25400.0
2008-08-25 11:50:00,8.81,8.81,8.79,8.79,26000.0,5.8675,5.8675,5.8542,5.8542,26000.0
2008-08-25 11:55:00,8.8,8.8,8.73,8.74,47600.0,5.8609,5.8609,5.8142,5.8209,47600.0
2008-08-25 12:00:00,8.74,8.76,8.72,8.74,17800.0,5.8209,5.8342,5.8076,5.8209,17800.0
2008-08-25 12:05:00,8.75,8.77,8.74,8.77,16200.0,5.8276,5.8409,5.8209,5.8409,16200.0
2008-08-25 12:10:00,8.77,8.79,8.77,8.79,199400.0,5.8409,5.8542,5.8409,5.8542,199400.0
2008-08-25 12:15:00,8.78,8.79,8.77,8.78,17600.0,5.8476,5.8542,5.8409,5.8476,17600.0
2008-08-25 12:20:00,8.78,8.8,8.77,8.78,10800.0,5.8476,5.8609,5.8409,5.8476,10800.0
2008-08-25 12:25:00,8.79,8.79,8.77,8.77,10400.0,5.8542,5.8542,5.8409,5.8409,10400.0
2008-08-25 12:30:00,8.77,8.79,8.77,8.78,15200.0,5.8409,5.8542,5.8409,5.8476,15200.0
2008-08-25 12:35:00,8.78,8.81,8.78,8.81,18000.0,5.8476,5.8675,5.8476,5.8675,18000.0
2008-08-25 12:40:00,8.81,8.81,8.8,8.81,14600.0,5.8675,5.8675,5.8609,5.8675,14600.0
2008-08-25 12:45:00,8.81,8.83,8.81,8.81,10200.0,5.8675,5.8809,5.8675,5.8675,10200.0
2008-08-25 12:50:00,8.81,8.83,8.8,8.81,13400.0,5.8675,5.8809,5.8609,5.8675,13400.0
2008-08-25 12:55:00,8.81,8.84,8.81,8.84,15800.0,5.8675,5.8875,5.8675,5.8875,15800.0
2008-08-25 13:00:00,8.84,8.86,8.83,8.86,15000.0,5.8875,5.9008,5.8809,5.9008,15000.0
2008-08-25 13:05:00,8.85,8.86,8.85,8.85,21600.0,5.8942,5.9008,5.8942,5.8942,21600.0
2008-08-25 13:10:00,8.85,8.86,8.84,8.85,13600.0,5.8942,5.9008,5.8875,5.8942,13600.0
2008-08-25 13:15:00,8.86,8.86,8.83,8.84,12000.0,5.9008,5.9008,5.8809,5.8875,12000.0
2008-08-25 13:20:00,8.84,8.86,8.84,8.86,20800.0,5.8875,5.9008,5.8875,5.9008,20800.0
2008-08-25 13:25:00,8.85,8.88,8.85,8.86,47000.0,5.8942,5.9142,5.8942,5.9008,47000.0
2008-08-25 13:30:00,8.86,8.86,8.85,8.85,33800.0,5.9008,5.9008,5.8942,5.8942,33800.0
2008-08-25 13:35:00,8.85,8.86,8.85,8.85,12800.0,5.8942,5.9008,5.8942,5.8942,12800.0
2008-08-25 13:40:00,8.85,8.86,8.85,8.85,30000.0,5.8942,5.9008,5.8942,5.8942,30000.0
2008-08-25 13:45:00,8.85,8.86,8.85,8.86,12800.0,5.8942,5.9008,5.8942,5.9008,12800.0
2008-08-25 13:50:00,8.86,8.86,8.84,8.85,19400.0,5.9008,5.9008,5.8875,5.8942,19400.0
2008-08-25 13:55:00,8.86,8.89,8.85,8.88,56200.0,5.9008,5.9208,5.8942,5.9142,56200.0
2008-08-25 14:00:00,8.88,8.88,8.87,8.87,20000.0,5.9142,5.9142,5.9075,5.9075,20000.0
2008-08-25 14:05:00,8.87,8.87,8.86,8.86,41000.0,5.9075,5.9075,5.9008,5.9008,41000.0
2008-08-25 14:10:00,8.85,8.87,8.85,8.86,13200.0,5.8942,5.9075,5.8942,5.9008,13200.0
2008-08-25 14:15:00,8.86,8.86,8.85,8.86,15600.0,5.9008,5.9008,5.8942,5.9008,15600.0
2008-08-25 14:20:00,8.86,8.88,8.85,8.88,28800.0,5.9008,5.9142,5.8942,5.9142,28800.0
2008-08-25 14:25:00,8.88,8.88,8.87,8.88,30200.0,5.9142,5.9142,5.9075,5.9142,30200.0
2008-08-25 14:30:00,8.88,8.89,8.87,8.88,33400.0,5.9142,5.9208,5.9075,5.9142,33400.0
2008-08-25 14:35:00,8.87,8.88,8.86,8.87,23600.0,5.9075,5.9142,5.9008,5.9075,23600.0
2008-08-25 14:40:00,8.87,8.88,8.87,8.88,14000.0,5.9075,5.9142,5.9075,5.9142,14000.0
2008-08-25 14:45:00,8.88,8.92,8.88,8.91,28000.0,5.9142,5.9408,5.9142,5.9341,28000.0
2008-08-25 14:50:00,8.92,8.92,8.9,8.9,15200.0,5.9408,5.9408,5.9275,5.9275,15200.0
2008-08-25 14:55:00,8.9,8.9,8.87,8.88,25200.0,5.9275,5.9275,5.9075,5.9142,25200.0
2008-08-25 15:00:00,8.88,8.88,8.87,8.88,13400.0,5.9142,5.9142,5.9075,5.9142,13400.0
2008-08-25 15:05:00,8.88,8.88,8.85,8.85,26800.0,5.9142,5.9142,5.8942,5.8942,26800.0
2008-08-25 15:10:00,8.86,8.86,8.83,8.83,46600.0,5.9008,5.9008,5.8809,5.8809,46600.0
2008-08-25 15:15:00,8.83,8.85,8.83,8.85,32200.0,5.8809,5.8942,5.8809,5.8942,32200.0
2008-08-25 15:20:00,8.85,8.85,8.83,8.84,15400.0,5.8942,5.8942,5.8809,5.8875,15400.0
2008-08-25 15:25:00,8.84,8.84,8.82,8.83,28000.0,5.8875,5.8875,5.8742,5.8809,28000.0
2008-08-25 15:30:00,8.83,8.84,8.81,8.82,32200.0,5.8809,5.8875,5.8675,5.8742,32200.0
2008-08-25 15:35:00,8.83,8.85,8.81,8.81,38000.0,5.8809,5.8942,5.8675,5.8675,38000.0
2008-08-25 15:40:00,8.81,8.83,8.8,8.81,38400.0,5.8675,5.8809,5.8609,5.8675,38400.0
2008-08-25 15:45:00,8.81,8.85,8.81,8.84,43600.0,5.8675,5.8942,5.8675,5.8875,43600.0
2008-08-25 15:50:00,8.84,8.84,8.8,8.81,60600.0,5.8875,5.8875,5.8609,5.8675,60600.0
2008-08-25 15:55:00,8.81,8.84,8.78,8.84,142400.0,5.8675,5.8875,5.8476,5.8875,142400.0
2008-08-26 09:30:00,8.85,8.85,8.75,8.81,27800.0,5.8942,5.8942,5.8276,5.8675,27800.0
2008-08-26 09:35:00,8.81,8.81,8.74,8.74,9800.0,5.8675,5.8675,5.8209,5.8209,9800.0
2008-08-26 09:40:00,8.76,8.81,8.72,8.8,29200.0,5.8342,5.8675,5.8076,5.8609,29200.0
2008-08-26 09:45:00,8.8,8.81,8.78,8.81,24200.0,5.8609,5.8675,5.8476,5.8675,24200.0
2008-08-26 09:50:00,8.81,8.82,8.8,8.81,11600.0,5.8675,5.8742,5.8609,5.8675,11600.0
2008-08-26 09:55:00,8.8,8.81,8.76,8.77,14600.0,5.8609,5.8675,5.8342,5.8409,14600.0
2008-08-26 10:00:00,8.78,8.85,8.78,8.82,44600.0,5.8476,5.8942,5.8476,5.8742,44600.0
2008-08-26 10:05:00,8.83,8.85,8.78,8.78,23400.0,5.8809,5.8942,5.8476,5.8476,23400.0
2008-08-26 10:10:00,8.78,8.81,8.78,8.78,21200.0,5.8476,5.8675,5.8476,5.8476,21200.0
2008-08-26 10:15:00,8.78,8.78,8.75,8.76,15000.0,5.8476,5.8476,5.8276,5.8342,15000.0
2008-08-26 10:20:00,8.76,8.77,8.74,8.74,19200.0,5.8342,5.8409,5.8209,5.8209,19200.0
2008-08-26 10:25:00,8.74,8.79,8.74,8.79,24800.0,5.8209,5.8542,5.8209,5.8542,24800.0
2008-08-26 10:30:00,8.79,8.86,8.79,8.86,28800.0,5.8542,5.9008,5.8542,5.9008,28800.0
2008-08-26 10:35:00,8.86,8.88,8.85,8.87,38800.0,5.9008,5.9142,5.8942,5.9075,38800.0
2008-08-26 10:40:00,8.87,8.87,8.83,8.83,32400.0,5.9075,5.9075,5.8809,5.8809,32400.0
2008-08-26 10:45:00,8.83,8.85,8.81,8.84,16800.0,5.8809,5.8942,5.8675,5.8875,16800.0
2008-08-26 10:50:00,8.84,8.85,8.83,8.85,11200.0,5.8875,5.8942,5.8809,5.8942,11200.0
2008-08-26 10:55:00,8.85,8.87,8.85,8.87,20800.0,5.8942,5.9075,5.8942,5.9075,20800.0
2008-08-26 11:00:00,8.87,8.88,8.87,8.88,20800.0,5.9075,5.9142,5.9075,5.9142,20800.0
2008-08-26 11:05:00,8.88,8.88,8.85,8.85,27600.0,5.9142,5.9142,5.8942,5.8942,27600.0
2008-08-26 11:10:00,8.85,8.85,8.83,8.85,19600.0,5.8942,5.8942,5.8809,5.8942,19600.0
2008-08-26 11:15:00,8.84,8.85,8.84,8.84,18200.0,5.8875,5.8942,5.8875,5.8875,18200.0
2008-08-26 11:20:00,8.84,8.84,8.83,8.83,13800.0,5.8875,5.8875,5.8809,5.8809,13800.0
2008-08-26 11:25:00,8.83,8.84,8.83,8.83,26200.0,5.8809,5.8875,5.8809,5.8809,26200.0
2008-08-26 11:30:00,8.83,8.87,8.83,8.83,33800.0,5.8809,5.9075,5.8809,5.8809,33800.0
2008-08-26 11:35:00,8.83,8.84,8.83,8.83,20600.0,5.8809,5.8875,5.8809,5.8809,20600.0
2008-08-26 11:40:00,8.83,8.87,8.82,8.87,26200.0,5.8809,5.9075,5.8742,5.9075,26200.0
2008-08-26 11:45:00,8.86,8.86,8.85,8.85,9400.0,5.9008,5.9008,5.8942,5.8942,9400.0
2008-08-26 11:50:00,8.85,8.86,8.84,8.86,9800.0,5.8942,5.9008,5.8875,5.9008,9800.0
2008-08-26 11:55:00,8.85,8.88,8.85,8.87,11000.0,5.8942,5.9142,5.8942,5.9075,11000.0
2008-08-26 12:00:00,8.87,8.88,8.87,8.88,12400.0,5.9075,5.9142,5.9075,5.9142,12400.0
2008-08-26 12:05:00,8.88,8.9,8.88,8.89,13000.0,5.9142,5.9275,5.9142,5.9208,13000.0
2008-08-26 12:10:00,8.89,8.89,8.88,8.89,10200.0,5.9208,5.9208,5.9142,5.9208,10200.0
2008-08-26 12:15:00,8.88,8.89,8.88,8.88,29000.0,5.9142,5.9208,5.9142,5.9142,29000.0
2008-08-26 12:20:00,8.88,8.89,8.88,8.89,15000.0,5.9142,5.9208,5.9142,5.9208,15000.0
2008-08-26 12:25:00,8.88,8.89,8.87,8.87,118800.0,5.9142,5.9208,5.9075,5.9075,118800.0
2008-08-26 12:30:00,8.86,8.87,8.86,8.86,21000.0,5.9008,5.9075,5.9008,5.9008,21000.0
2008-08-26 12:35:00,8.86,8.86,8.86,8.86,9800.0,5.9008,5.9008,5.9008,5.9008,9800.0
2008-08-26 12:40:00,8.86,8.88,8.86,8.88,18600.0,5.9008,5.9142,5.9008,5.9142,18600.0
2008-08-26 12:45:00,8.88,8.88,8.88,8.88,13200.0,5.9142,5.9142,5.9142,5.9142,13200.0
2008-08-26 12:50:00,8.88,8.88,8.87,8.88,18800.0,5.9142,5.9142,5.9075,5.9142,18800.0
2008-08-26 12:55:00,8.88,8.88,8.87,8.87,3400.0,5.9142,5.9142,5.9075,5.9075,3400.0
2008-08-26 13:00:00,8.87,8.88,8.87,8.87,17400.0,5.9075,5.9142,5.9075,5.9075,17400.0
2008-08-26 13:05:00,8.87,8.88,8.87,8.87,9400.0,5.9075,5.9142,5.9075,5.9075,9400.0
2008-08-26 13:10:00,8.87,8.88,8.87,8.88,18400.0,5.9075,5.9142,5.9075,5.9142,18400.0
2008-08-26 13:15:00,8.88,8.88,8.87,8.88,14200.0,5.9142,5.9142,5.9075,5.9142,14200.0
2008-08-26 13:20:00,8.87,8.88,8.87,8.88,13400.0,5.9075,5.9142,5.9075,5.9142,13400.0
2008-08-26 13:25:00,8.88,8.88,8.87,8.87,7800.0,5.9142,5.9142,5.9075,5.9075,7800.0
2008-08-26 13:30:00,8.87,8.88,8.85,8.85,31600.0,5.9075,5.9142,5.8942,5.8942,31600.0
2008-08-26 13:35:00,8.85,8.86,8.85,8.85,12800.0,5.8942,5.9008,5.8942,5.8942,12800.0
2008-08-26 13:40:00,8.85,8.86,8.85,8.85,22000.0,5.8942,5.9008,5.8942,5.8942,22000.0
2008-08-26 13:45:00,8.85,8.85,8.84,8.84,22800.0,5.8942,5.8942,5.8875,5.8875,22800.0
2008-08-26 13:50:00,8.84,8.85,8.84,8.84,11600.0,5.8875,5.8942,5.8875,5.8875,11600.0
2008-08-26 13:55:00,8.85,8.85,8.84,8.84,9400.0,5.8942,5.8942,5.8875,5.8875,9400.0
2008-08-26 14:00:00,8.84,8.86,8.83,8.84,38400.0,5.8875,5.9008,5.8809,5.8875,38400.0
2008-08-26 14:05:00,8.85,8.87,8.84,8.87,43800.0,5.8942,5.9075,5.8875,5.9075,43800.0
2008-08-26 14:10:00,8.87,8.89,8.85,8.88,27600.0,5.9075,5.9208,5.8942,5.9142,27600.0
2008-08-26 14:15:00,8.88,8.88,8.87,8.88,48400.0,5.9142,5.9142,5.9075,5.9142,48400.0
2008-08-26 14:20:00,8.88,8.9,8.87,8.88,27800.0,5.9142,5.9275,5.9075,5.9142,27800.0
2008-08-26 14:25:00,8.88,8.89,8.87,8.87,31400.0,5.9142,5.9208,5.9075,5.9075,31400.0
2008-08-26 14:30:00,8.87,8.9,8.87,8.89,21000.0,5.9075,5.9275,5.9075,5.9208,21000.0
2008-08-26 14:35:00,8.9,8.9,8.88,8.9,13600.0,5.9275,5.9275,5.9142,5.9275,13600.0
2008-08-26 14:40:00,8.9,8.92,8.88,8.9,41000.0,5.9275,5.9408,5.9142,5.9275,41000.0
2008-08-26 14:45:00,8.9,8.91,8.9,8.9,32400.0,5.9275,5.9341,5.9275,5.9275,32400.0
2008-08-26 14:50:00,8.9,8.9,8.9,8.9,17600.0,5.9275,5.9275,5.9275,5.9275,17600.0
2008-08-26 14:55:00,8.9,8.9,8.9,8.9,21800.0,5.9275,5.9275,5.9275,5.9275,21800.0
2008-08-26 15:00:00,8.9,8.9,8.9,8.9,18400.0,5.9275,5.9275,5.9275,5.9275,18400.0
2008-08-26 15:05:00,8.9,8.92,8.89,8.9,31600.0,5.9275,5.9408,5.9208,5.9275,31600.0
2008-08-26 15:10:00,8.9,8.93,8.9,8.93,40800.0,5.9275,5.9475,5.9275,5.9475,40800.0
2008-08-26 15:15:00,8.93,8.95,8.93,8.94,37600.0,5.9475,5.9608,5.9475,5.9541,37600.0
2008-08-26 15:20:00,8.94,8.94,8.93,8.93,27800.0,5.9541,5.9541,5.9475,5.9475,27800.0
2008-08-26 15:25:00,8.93,8.93,8.9,8.93,69600.0,5.9475,5.9475,5.9275,5.9475,69600.0
2008-08-26 15:30:00,8.93,8.96,8.93,8.95,35600.0,5.9475,5.9674,5.9475,5.9608,35600.0
2008-08-26 15:35:00,8.96,8.97,8.95,8.96,50400.0,5.9674,5.9741,5.9608,5.9674,50400.0
2008-08-26 15:40:00,8.96,8.97,8.96,8.96,41600.0,5.9674,5.9741,5.9674,5.9674,41600.0
2008-08-26 15:45:00,8.96,8.96,8.95,8.96,30800.0,5.9674,5.9674,5.9608,5.9674,30800.0
2008-08-26 15:50:00,8.96,8.97,8.95,8.96,38600.0,5.9674,5.9741,5.9608,5.9674,38600.0
2008-08-26 15:55:00,8.97,8.98,8.96,8.98,87000.0,5.9741,5.9808,5.9674,5.9808,87000.0
2008-08-27 09:30:00,8.88,8.92,8.8,8.85,46400.0,5.9142,5.9408,5.8609,5.8942,46400.0
2008-08-27 09:35:00,8.88,8.94,8.88,8.93,19000.0,5.9142,5.9541,5.9142,5.9475,19000.0
2008-08-27 09:40:00,8.93,8.94,8.89,8.9,36400.0,5.9475,5.9541,5.9208,5.9275,36400.0
2008-08-27 09:45:00,8.9,8.9,8.86,8.88,120200.0,5.9275,5.9275,5.9008,5.9142,120200.0
2008-08-27 09:50:00,8.87,8.88,8.86,8.87,18200.0,5.9075,5.9142,5.9008,5.9075,18200.0
2008-08-27 09:55:00,8.86,8.87,8.86,8.87,19000.0,5.9008,5.9075,5.9008,5.9075,19000.0
2008-08-27 10:00:00,8.87,8.95,8.87,8.94,54000.0,5.9075,5.9608,5.9075,5.9541,54000.0
2008-08-27 10:05:00,8.94,8.97,8.93,8.97,29200.0,5.9541,5.9741,5.9475,5.9741,29200.0
2008-08-27 10:10:00,8.97,8.99,8.97,8.99,31600.0,5.9741,5.9874,5.9741,5.9874,31600.0
2008-08-27 10:15:00,8.99,9.02,8.99,9.0,67200.0,5.9874,6.0074,5.9874,5.9941,67200.0
2008-08-27 10:20:00,8.99,9.07,8.99,9.03,46000.0,5.9874,6.0407,5.9874,6.0141,46000.0
2008-08-27 10:25:00,9.02,9.03,9.01,9.01,33200.0,6.0074,6.0141,6.0007,6.0007,33200.0
2008-08-27 10:30:00,9.02,9.05,9.01,9.05,75200.0,6.0074,6.0274,6.0007,6.0274,75200.0
2008-08-27 10:35:00,9.04,9.08,9.01,9.03,84200.0,6.0207,6.0474,6.0007,6.0141,84200.0
2008-08-27 10:40:00,9.03,9.04,9.03,9.03,21600.0,6.0141,6.0207,6.0141,6.0141,21600.0
2008-08-27 10:45:00,9.02,9.03,9.02,9.03,38200.0,6.0074,6.0141,6.0074,6.0141,38200.0
2008-08-27 10:50:00,9.02,9.03,9.01,9.01,27200.0,6.0074,6.0141,6.0007,6.0007,27200.0
2008-08-27 10:55:00,9.0,9.02,8.99,9.02,29600.0,5.9941,6.0074,5.9874,6.0074,29600.0
2008-08-27 11:00:00,9.01,9.03,9.0,9.02,35000.0,6.0007,6.0141,5.9941,6.0074,35000.0
2008-08-27 11:05:00,9.03,9.03,9.02,9.02,23200.0,6.0141,6.0141,6.0074,6.0074,23200.0
2008-08-27 11:10:00,9.02,9.03,9.02,9.02,24800.0,6.0074,6.0141,6.0074,6.0074,24800.0
2008-08-27 11:15:00,9.02,9.02,9.01,9.02,22000.0,6.0074,6.0074,6.0007,6.0074,22000.0
2008-08-27 11:20:00,9.02,9.08,9.02,9.06,50400.0,6.0074,6.0474,6.0074,6.034,50400.0
2008-08-27 11:25:00,9.08,9.1,9.06,9.08,31400.0,6.0474,6.0607,6.034,6.0474,31400.0
2008-08-27 11:30:00,9.08,9.08,9.06,9.06,22000.0,6.0474,6.0474,6.034,6.034,22000.0
2008-08-27 11:35:00,9.07,9.13,9.06,9.13,94200.0,6.0407,6.0807,6.034,6.0807,94200.0
2008-08-27 11:40:00,9.13,9.13,9.13,9.13,19600.0,6.0807,6.0807,6.0807,6.0807,19600.0
2008-08-27 11:45:00,9.13,9.15,9.13,9.13,34000.0,6.0807,6.094,6.0807,6.0807,34000.0
2008-08-27 11:50:00,9.13,9.15,9.13,9.15,21000.0,6.0807,6.094,6.0807,6.094,21000.0
2008-08-27 11:55:00,9.14,9.17,9.13,9.17,19400.0,6.0873,6.1073,6.0807,6.1073,19400.0
2008-08-27 12:00:00,9.17,9.18,9.15,9.18,30800.0,6.1073,6.114,6.094,6.114,30800.0
2008-08-27 12:05:00,9.18,9.2,9.17,9.19,31600.0,6.114,6.1273,6.1073,6.1206,31600.0
2008-08-27 12:10:00,9.18,9.2,9.18,9.18,23400.0,6.114,6.1273,6.114,6.114,23400.0
2008-08-27 12:15:00,9.18,9.19,9.18,9.18,23400.0,6.114,6.1206,6.114,6.114,23400.0
2008-08-27 12:20:00,9.18,9.19,9.18,9.19,23400.0,6.114,6.1206,6.114,6.1206,23400.0
2008-08-27 12:25:00,9.19,9.2,9.19,9.2,28800.0,6.1206,6.1273,6.1206,6.1273,28800.0
2008-08-27 12:30:00,9.19,9.22,9.19,9.21,53600.0,6.1206,6.1406,6.1206,6.1339,53600.0
2008-08-27 12:35:00,9.21,9.22,9.21,9.21,40800.0,6.1339,6.1406,6.1339,6.1339,40800.0
2008-08-27 12:40:00,9.21,9.22,9.2,9.21,33800.0,6.1339,6.1406,6.1273,6.1339,33800.0
2008-08-27 12:45:00,9.21,9.24,9.21,9.24,40600.0,6.1339,6.1539,6.1339,6.1539,40600.0
2008-08-27 12:50:00,9.24,9.25,9.24,9.24,40400.0,6.1539,6.1606,6.1539,6.1539,40400.0
2008-08-27 12:55:00,9.24,9.25,9.24,9.24,22200.0,6.1539,6.1606,6.1539,6.1539,22200.0
2008-08-27 13:00:00,9.24,9.25,9.22,9.22,39600.0,6.1539,6.1606,6.1406,6.1406,39600.0
2008-08-27 13:05:00,9.22,9.22,9.2,9.2,27600.0,6.1406,6.1406,6.1273,6.1273,27600.0
2008-08-27 13:10:00,9.21,9.21,9.19,9.19,27600.0,6.1339,6.1339,6.1206,6.1206,27600.0
2008-08-27 13:15:00,9.19,9.19,9.15,9.15,49400.0,6.1206,6.1206,6.094,6.094,49400.0
2008-08-27 13:20:00,9.15,9.15,9.13,9.13,56000.0,6.094,6.094,6.0807,6.0807,56000.0
2008-08-27 13:25:00,9.14,9.18,9.13,9.18,107800.0,6.0873,6.114,6.0807,6.114,107800.0
2008-08-27 13:30:00,9.18,9.2,9.18,9.2,44000.0,6.114,6.1273,6.114,6.1273,44000.0
2008-08-27 13:35:00,9.2,9.21,9.19,9.2,40400.0,6.1273,6.1339,6.1206,6.1273,40400.0
2008-08-27 13:40:00,9.2,9.22,9.2,9.22,24000.0,6.1273,6.1406,6.1273,6.1406,24000.0
2008-08-27 13:45:00,9.22,9.22,9.22,9.22,27600.0,6.1406,6.1406,6.1406,6.1406,27600.0
2008-08-27 13:50:00,9.22,9.22,9.18,9.19,46000.0,6.1406,6.1406,6.114,6.1206,46000.0
2008-08-27 13:55:00,9.2,9.21,9.19,9.2,114800.0,6.1273,6.1339,6.1206,6.1273,114800.0
2008-08-27 14:00:00,9.2,9.2,9.19,9.19,50200.0,6.1273,6.1273,6.1206,6.1206,50200.0
2008-08-27 14:05:00,9.2,9.22,9.2,9.22,68400.0,6.1273,6.1406,6.1273,6.1406,68400.0
2008-08-27 14:10:00,9.22,9.24,9.21,9.22,39600.0,6.1406,6.1539,6.1339,6.1406,39600.0
2008-08-27 14:15:00,9.22,9.22,9.2,9.22,27400.0,6.1406,6.1406,6.1273,6.1406,27400.0
2008-08-27 14:20:00,9.22,9.22,9.21,9.21,26600.0,6.1406,6.1406,6.1339,6.1339,26600.0
2008-08-27 14:25:00,9.2,9.21,9.18,9.18,38600.0,6.1273,6.1339,6.114,6.114,38600.0
2008-08-27 14:30:00,9.18,9.18,9.14,9.15,44200.0,6.114,6.114,6.0873,6.094,44200.0
2008-08-27 14:35:00,9.15,9.18,9.15,9.18,17600.0,6.094,6.114,6.094,6.114,17600.0
2008-08-27 14:40:00,9.18,9.21,9.18,9.21,22000.0,6.114,6.1339,6.114,6.1339,22000.0
2008-08-27 14:45:00,9.21,9.22,9.2,9.21,24000.0,6.1339,6.1406,6.1273,6.1339,24000.0
2008-08-27 14:50:00,9.2,9.21,9.19,9.19,40800.0,6.1273,6.1339,6.1206,6.1206,40800.0
2008-08-27 14:55:00,9.19,9.19,9.17,9.17,18400.0,6.1206,6.1206,6.1073,6.1073,18400.0
2008-08-27 15:00:00,9.16,9.18,9.15,9.15,41600.0,6.1006,6.114,6.094,6.094,41600.0
2008-08-27 15:05:00,9.15,9.18,9.15,9.17,15600.0,6.094,6.114,6.094,6.1073,15600.0
2008-08-27 15:10:00,9.17,9.18,9.15,9.15,29000.0,6.1073,6.114,6.094,6.094,29000.0
2008-08-27 15:15:00,9.15,9.15,9.13,9.13,45000.0,6.094,6.094,6.0807,6.0807,45000.0
2008-08-27 15:20:00,9.13,9.14,9.12,9.13,51800.0,6.0807,6.0873,6.074,6.0807,51800.0
2008-08-27 15:25:00,9.13,9.14,9.11,9.13,47200.0,6.0807,6.0873,6.0673,6.0807,47200.0
2008-08-27 15:30:00,9.13,9.15,9.11,9.15,46600.0,6.0807,6.094,6.0673,6.094,46600.0
2008-08-27 15:35:00,9.15,9.17,9.15,9.17,56000.0,6.094,6.1073,6.094,6.1073,56000.0
2008-08-27 15:40:00,9.17,9.2,9.17,9.17,83800.0,6.1073,6.1273,6.1073,6.1073,83800.0
2008-08-27 15:45:00,9.17,9.17,9.15,9.15,159200.0,6.1073,6.1073,6.094,6.094,159200.0
2008-08-27 15:50:00,9.15,9.16,9.13,9.16,169200.0,6.094,6.1006,6.0807,6.1006,169200.0
2008-08-27 15:55:00,9.16,9.22,9.16,9.19,346000.0,6.1006,6.1406,6.1006,6.1206,346000.0
2008-08-28 09:30:00,8.5,8.8,8.46,8.61,656600.0,5.6611,5.8609,5.6344,5.7343,656600.0
2008-08-28 09:35:00,8.61,8.7,8.4,8.4,386000.0,5.7343,5.7943,5.5945,5.5945,386000.0
2008-08-28 09:40:00,8.41,8.46,8.15,8.18,462200.0,5.6011,5.6344,5.428,5.4479,462200.0
2008-08-28 09:45:00,8.17,8.27,8.13,8.15,391600.0,5.4413,5.5079,5.4146,5.428,391600.0
2008-08-28 09:50:00,8.15,8.35,8.15,8.28,284800.0,5.428,5.5612,5.428,5.5145,284800.0
2008-08-28 09:55:00,8.28,8.55,8.28,8.47,362400.0,5.5145,5.6944,5.5145,5.6411,362400.0
2008-08-28 10:00:00,8.46,8.46,8.37,8.42,185400.0,5.6344,5.6344,5.5745,5.6078,185400.0
2008-08-28 10:05:00,8.42,8.47,8.31,8.34,312200.0,5.6078,5.6411,5.5345,5.5545,312200.0
2008-08-28 10:10:00,8.34,8.36,8.28,8.35,174000.0,5.5545,5.5678,5.5145,5.5612,174000.0
2008-08-28 10:15:00,8.35,8.4,8.3,8.39,140600.0,5.5612,5.5945,5.5279,5.5878,140600.0
2008-08-28 10:20:00,8.4,8.43,8.35,8.37,85200.0,5.5945,5.6144,5.5612,5.5745,85200.0
2008-08-28 10:25:00,8.37,8.37,8.28,8.29,106200.0,5.5745,5.5745,5.5145,5.5212,106200.0
2008-08-28 10:30:00,8.29,8.29,8.26,8.27,122000.0,5.5212,5.5212,5.5012,5.5079,122000.0
2008-08-28 10:35:00,8.27,8.3,8.26,8.29,74000.0,5.5079,5.5279,5.5012,5.5212,74000.0
2008-08-28 10:40:00,8.28,8.38,8.28,8.38,134000.0,5.5145,5.5811,5.5145,5.5811,134000.0
2008-08-28 10:45:00,8.38,8.38,8.3,8.3,56600.0,5.5811,5.5811,5.5279,5.5279,56600.0
2008-08-28 10:50:00,8.29,8.3,8.24,8.28,187000.0,5.5212,5.5279,5.4879,5.5145,187000.0
2008-08-28 10:55:00,8.28,8.29,8.2,8.28,141600.0,5.5145,5.5212,5.4613,5.5145,141600.0
2008-08-28 11:00:00,8.27,8.33,8.26,8.31,89600.0,5.5079,5.5478,5.5012,5.5345,89600.0
2008-08-28 11:05:00,8.32,8.35,8.32,8.34,67400.0,5.5412,5.5612,5.5412,5.5545,67400.0
2008-08-28 11:10:00,8.34,8.37,8.34,8.36,67400.0,5.5545,5.5745,5.5545,5.5678,67400.0
2008-08-28 11:15:00,8.35,8.36,8.34,8.34,56000.0,5.5612,5.5678,5.5545,5.5545,56000.0
2008-08-28 11:20:00,8.34,8.35,8.29,8.3,53200.0,5.5545,5.5612,5.5212,5.5279,53200.0
2008-08-28 11:25:00,8.31,8.35,8.3,8.35,49000.0,5.5345,5.5612,5.5279,5.5612,49000.0
2008-08-28 11:30:00,8.35,8.42,8.35,8.35,73000.0,5.5612,5.6078,5.5612,5.5612,73000.0
2008-08-28 11:35:00,8.35,8.38,8.34,8.37,54000.0,5.5612,5.5811,5.5545,5.5745,54000.0
2008-08-28 11:40:00,8.36,8.37,8.31,8.35,55400.0,5.5678,5.5745,5.5345,5.5612,55400.0
2008-08-28 11:45:00,8.35,8.37,8.34,8.36,45200.0,5.5612,5.5745,5.5545,5.5678,45200.0
2008-08-28 11:50:00,8.36,8.41,8.35,8.4,85200.0,5.5678,5.6011,5.5612,5.5945,85200.0
2008-08-28 11:55:00,8.4,8.42,8.4,8.4,63600.0,5.5945,5.6078,5.5945,5.5945,63600.0
2008-08-28 12:00:00,8.4,8.44,8.38,8.42,103000.0,5.5945,5.6211,5.5811,5.6078,103000.0
2008-08-28 12:05:00,8.42,8.46,8.42,8.45,54600.0,5.6078,5.6344,5.6078,5.6278,54600.0
2008-08-28 12:10:00,8.45,8.45,8.43,8.45,58000.0,5.6278,5.6278,5.6144,5.6278,58000.0
2008-08-28 12:15:00,8.45,8.45,8.44,8.45,46800.0,5.6278,5.6278,5.6211,5.6278,46800.0
2008-08-28 12:20:00,8.45,8.45,8.44,8.44,45000.0,5.6278,5.6278,5.6211,5.6211,45000.0
2008-08-28 12:25:00,8.44,8.44,8.39,8.41,64600.0,5.6211,5.6211,5.5878,5.6011,64600.0
2008-08-28 12:30:00,8.41,8.42,8.37,8.38,51400.0,5.6011,5.6078,5.5745,5.5811,51400.0
2008-08-28 12:35:00,8.38,8.38,8.36,8.37,66000.0,5.5811,5.5811,5.5678,5.5745,66000.0
2008-08-28 12:40:00,8.37,8.38,8.35,8.36,46400.0,5.5745,5.5811,5.5612,5.5678,46400.0
2008-08-28 12:45:00,8.36,8.37,8.35,8.37,35200.0,5.5678,5.5745,5.5612,5.5745,35200.0
2008-08-28 12:50:00,8.37,8.38,8.36,8.38,50600.0,5.5745,5.5811,5.5678,5.5811,50600.0
2008-08-28 12:55:00,8.38,8.38,8.37,8.38,17600.0,5.5811,5.5811,5.5745,5.5811,17600.0
2008-08-28 13:00:00,8.37,8.38,8.36,8.38,29200.0,5.5745,5.5811,5.5678,5.5811,29200.0
2008-08-28 13:05:00,8.38,8.38,8.37,8.38,18400.0,5.5811,5.5811,5.5745,5.5811,18400.0
2008-08-28 13:10:00,8.38,8.38,8.36,8.36,28800.0,5.5811,5.5811,5.5678,5.5678,28800.0
2008-08-28 13:15:00,8.36,8.36,8.33,8.33,67400.0,5.5678,5.5678,5.5478,5.5478,67400.0
2008-08-28 13:20:00,8.34,8.35,8.33,8.33,32400.0,5.5545,5.5612,5.5478,5.5478,32400.0
2008-08-28 13:25:00,8.33,8.4,8.33,8.4,60400.0,5.5478,5.5945,5.5478,5.5945,60400.0
2008-08-28 13:30:00,8.4,8.44,8.4,8.42,77800.0,5.5945,5.6211,5.5945,5.6078,77800.0
2008-08-28 13:35:00,8.43,8.45,8.43,8.44,69600.0,5.6144,5.6278,5.6144,5.6211,69600.0
2008-08-28 13:40:00,8.44,8.45,8.43,8.44,90600.0,5.6211,5.6278,5.6144,5.6211,90600.0
2008-08-28 13:45:00,8.45,8.49,8.45,8.47,100400.0,5.6278,5.6544,5.6278,5.6411,100400.0
2008-08-28 13:50:00,8.47,8.48,8.47,8.47,86800.0,5.6411,5.6477,5.6411,5.6411,86800.0
2008-08-28 13:55:00,8.47,8.48,8.45,8.46,34400.0,5.6411,5.6477,5.6278,5.6344,34400.0
2008-08-28 14:00:00,8.45,8.46,8.44,8.46,75400.0,5.6278,5.6344,5.6211,5.6344,75400.0
2008-08-28 14:05:00,8.45,8.46,8.44,8.44,65600.0,5.6278,5.6344,5.6211,5.6211,65600.0
2008-08-28 14:10:00,8.44,8.47,8.44,8.47,41600.0,5.6211,5.6411,5.6211,5.6411,41600.0
2008-08-28 14:15:00,8.47,8.48,8.46,8.47,51200.0,5.6411,5.6477,5.6344,5.6411,51200.0
2008-08-28 14:20:00,8.47,8.5,8.47,8.5,210600.0,5.6411,5.6611,5.6411,5.6611,210600.0
2008-08-28 14:25:00,8.49,8.5,8.49,8.49,133800.0,5.6544,5.6611,5.6544,5.6544,133800.0
2008-08-28 14:30:00,8.49,8.5,8.49,8.49,112400.0,5.6544,5.6611,5.6544,5.6544,112400.0
2008-08-28 14:35:00,8.49,8.49,8.48,8.48,32400.0,5.6544,5.6544,5.6477,5.6477,32400.0
2008-08-28 14:40:00,8.48,8.49,8.46,8.46,47600.0,5.6477,5.6544,5.6344,5.6344,47600.0
2008-08-28 14:45:00,8.46,8.49,8.44,8.45,147400.0,5.6344,5.6544,5.6211,5.6278,147400.0
2008-08-28 14:50:00,8.45,8.47,8.44,8.45,113600.0,5.6278,5.6411,5.6211,5.6278,113600.0
2008-08-28 14:55:00,8.45,8.45,8.41,8.41,44600.0,5.6278,5.6278,5.6011,5.6011,44600.0
2008-08-28 15:00:00,8.41,8.42,8.4,8.4,97200.0,5.6011,5.6078,5.5945,5.5945,97200.0
2008-08-28 15:05:00,8.39,8.4,8.38,8.38,39400.0,5.5878,5.5945,5.5811,5.5811,39400.0
2008-08-28 15:10:00,8.38,8.4,8.38,8.4,89200.0,5.5811,5.5945,5.5811,5.5945,89200.0
2008-08-28 15:15:00,8.4,8.42,8.39,8.41,59600.0,5.5945,5.6078,5.5878,5.6011,59600.0
2008-08-28 15:20:00,8.4,8.41,8.36,8.38,135200.0,5.5945,5.6011,5.5678,5.5811,135200.0
2008-08-28 15:25:00,8.39,8.4,8.37,8.37,89000.0,5.5878,5.5945,5.5745,5.5745,89000.0
2008-08-28 15:30:00,8.38,8.38,8.35,8.36,108200.0,5.5811,5.5811,5.5612,5.5678,108200.0
2008-08-28 15:35:00,8.36,8.37,8.36,8.37,144800.0,5.5678,5.5745,5.5678,5.5745,144800.0
2008-08-28 15:40:00,8.37,8.41,8.37,8.4,164800.0,5.5745,5.6011,5.5745,5.5945,164800.0
2008-08-28 15:45:00,8.4,8.49,8.4,8.47,298800.0,5.5945,5.6544,5.5945,5.6411,298800.0
2008-08-28 15:50:00,8.47,8.5,8.46,8.48,330200.0,5.6411,5.6611,5.6344,5.6477,330200.0
2008-08-28 15:55:00,8.48,8.52,8.46,8.49,642200.0,5.6477,5.6744,5.6344,5.6544,642200.0
2008-08-29 09:30:00,8.44,8.46,8.26,8.42,65400.0,5.6211,5.6344,5.5012,5.6078,65400.0
2008-08-29 09:35:00,8.43,8.5,8.4,8.47,160000.0,5.6144,5.6611,5.5945,5.6411,160000.0
2008-08-29 09:40:00,8.47,8.5,8.46,8.5,75800.0,5.6411,5.6611,5.6344,5.6611,75800.0
2008-08-29 09:45:00,8.51,8.54,8.48,8.54,96800.0,5.6677,5.6877,5.6477,5.6877,96800.0
2008-08-29 09:50:00,8.53,8.54,8.5,8.52,14400.0,5.681,5.6877,5.6611,5.6744,14400.0
2008-08-29 09:55:00,8.51,8.54,8.49,8.53,86000.0,5.6677,5.6877,5.6544,5.681,86000.0
2008-08-29 10:00:00,8.53,8.56,8.49,8.5,116800.0,5.681,5.701,5.6544,5.6611,116800.0
2008-08-29 10:05:00,8.51,8.52,8.49,8.51,36600.0,5.6677,5.6744,5.6544,5.6677,36600.0
2008-08-29 10:10:00,8.51,8.52,8.5,8.5,20800.0,5.6677,5.6744,5.6611,5.6611,20800.0
2008-08-29 10:15:00,8.5,8.51,8.5,8.51,28400.0,5.6611,5.6677,5.6611,5.6677,28400.0
2008-08-29 10:20:00,8.5,8.51,8.47,8.49,73800.0,5.6611,5.6677,5.6411,5.6544,73800.0
2008-08-29 10:25:00,8.49,8.5,8.48,8.49,39200.0,5.6544,5.6611,5.6477,5.6544,39200.0
2008-08-29 10:30:00,8.49,8.49,8.48,8.49,45600.0,5.6544,5.6544,5.6477,5.6544,45600.0
2008-08-29 10:35:00,8.49,8.49,8.48,8.49,60000.0,5.6544,5.6544,5.6477,5.6544,60000.0
2008-08-29 10:40:00,8.49,8.49,8.47,8.47,70600.0,5.6544,5.6544,5.6411,5.6411,70600.0
2008-08-29 10:45:00,8.48,8.49,8.47,8.47,44600.0,5.6477,5.6544,5.6411,5.6411,44600.0
2008-08-29 10:50:00,8.47,8.49,8.47,8.49,50400.0,5.6411,5.6544,5.6411,5.6544,50400.0
2008-08-29 10:55:00,8.49,8.49,8.47,8.48,51400.0,5.6544,5.6544,5.6411,5.6477,51400.0
2008-08-29 11:00:00,8.49,8.49,8.48,8.49,40000.0,5.6544,5.6544,5.6477,5.6544,40000.0
2008-08-29 11:05:00,8.49,8.52,8.49,8.52,43200.0,5.6544,5.6744,5.6544,5.6744,43200.0
2008-08-29 11:10:00,8.52,8.54,8.51,8.54,50600.0,5.6744,5.6877,5.6677,5.6877,50600.0
2008-08-29 11:15:00,8.54,8.56,8.54,8.55,35400.0,5.6877,5.701,5.6877,5.6944,35400.0
2008-08-29 11:20:00,8.55,8.55,8.52,8.52,51000.0,5.6944,5.6944,5.6744,5.6744,51000.0
2008-08-29 11:25:00,8.52,8.55,8.52,8.55,45800.0,5.6744,5.6944,5.6744,5.6944,45800.0
2008-08-29 11:30:00,8.54,8.58,8.54,8.58,44800.0,5.6877,5.7143,5.6877,5.7143,44800.0
2008-08-29 11:35:00,8.58,8.59,8.56,8.56,33800.0,5.7143,5.721,5.701,5.701,33800.0
2008-08-29 11:40:00,8.56,8.58,8.56,8.56,34400.0,5.701,5.7143,5.701,5.701,34400.0
2008-08-29 11:45:00,8.56,8.6,8.56,8.6,62400.0,5.701,5.7277,5.701,5.7277,62400.0
2008-08-29 11:50:00,8.6,8.65,8.59,8.65,83600.0,5.7277,5.761,5.721,5.761,83600.0
2008-08-29 11:55:00,8.65,8.67,8.63,8.65,50200.0,5.761,5.7743,5.7476,5.761,50200.0
2008-08-29 12:00:00,8.65,8.65,8.65,8.65,25600.0,5.761,5.761,5.761,5.761,25600.0
2008-08-29 12:05:00,8.65,8.66,8.65,8.66,52800.0,5.761,5.7676,5.761,5.7676,52800.0
2008-08-29 12:10:00,8.65,8.69,8.65,8.68,165800.0,5.761,5.7876,5.761,5.7809,165800.0
2008-08-29 12:15:00,8.68,8.73,8.67,8.72,64200.0,5.7809,5.8142,5.7743,5.8076,64200.0
2008-08-29 12:20:00,8.72,8.72,8.72,8.72,22600.0,5.8076,5.8076,5.8076,5.8076,22600.0
2008-08-29 12:25:00,8.72,8.74,8.72,8.72,59800.0,5.8076,5.8209,5.8076,5.8076,59800.0
2008-08-29 12:30:00,8.72,8.74,8.72,8.74,36200.0,5.8076,5.8209,5.8076,5.8209,36200.0
2008-08-29 12:35:00,8.73,8.74,8.72,8.74,48600.0,5.8142,5.8209,5.8076,5.8209,48600.0
2008-08-29 12:40:00,8.74,8.79,8.74,8.76,122000.0,5.8209,5.8542,5.8209,5.8342,122000.0
2008-08-29 12:45:00,8.76,8.77,8.72,8.74,73200.0,5.8342,5.8409,5.8076,5.8209,73200.0
2008-08-29 12:50:00,8.74,8.77,8.74,8.76,45200.0,5.8209,5.8409,5.8209,5.8342,45200.0
2008-08-29 12:55:00,8.76,8.77,8.75,8.76,28400.0,5.8342,5.8409,5.8276,5.8342,28400.0
2008-08-29 13:00:00,8.76,8.78,8.76,8.78,29800.0,5.8342,5.8476,5.8342,5.8476,29800.0
2008-08-29 13:05:00,8.78,8.79,8.77,8.77,43000.0,5.8476,5.8542,5.8409,5.8409,43000.0
2008-08-29 13:10:00,8.77,8.78,8.76,8.78,21800.0,5.8409,5.8476,5.8342,5.8476,21800.0
2008-08-29 13:15:00,8.77,8.78,8.76,8.76,57200.0,5.8409,5.8476,5.8342,5.8342,57200.0
2008-08-29 13:20:00,8.76,8.78,8.76,8.77,36200.0,5.8342,5.8476,5.8342,5.8409,36200.0
2008-08-29 13:25:00,8.77,8.77,8.76,8.77,24800.0,5.8409,5.8409,5.8342,5.8409,24800.0
2008-08-29 13:30:00,8.77,8.77,8.75,8.76,58800.0,5.8409,5.8409,5.8276,5.8342,58800.0
2008-08-29 13:35:00,8.76,8.76,8.75,8.76,51600.0,5.8342,5.8342,5.8276,5.8342,51600.0
2008-08-29 13:40:00,8.76,8.76,8.75,8.75,34200.0,5.8342,5.8342,5.8276,5.8276,34200.0
2008-08-29 13:45:00,8.75,8.76,8.75,8.76,15600.0,5.8276,5.8342,5.8276,5.8342,15600.0
2008-08-29 13:50:00,8.75,8.76,8.75,8.75,14200.0,5.8276,5.8342,5.8276,5.8276,14200.0
2008-08-29 13:55:00,8.75,8.76,8.75,8.76,31600.0,5.8276,5.8342,5.8276,5.8342,31600.0
2008-08-29 14:00:00,8.76,8.77,8.75,8.75,25000.0,5.8342,5.8409,5.8276,5.8276,25000.0
2008-08-29 14:05:00,8.75,8.75,8.71,8.74,83000.0,5.8276,5.8276,5.8009,5.8209,83000.0
2008-08-29 14:10:00,8.74,8.76,8.73,8.75,55200.0,5.8209,5.8342,5.8142,5.8276,55200.0
2008-08-29 14:15:00,8.76,8.77,8.75,8.77,75600.0,5.8342,5.8409,5.8276,5.8409,75600.0
2008-08-29 14:20:00,8.77,8.77,8.76,8.77,30800.0,5.8409,5.8409,5.8342,5.8409,30800.0
2008-08-29 14:25:00,8.76,8.81,8.75,8.81,70200.0,5.8342,5.8675,5.8276,5.8675,70200.0
2008-08-29 14:30:00,8.81,8.81,8.79,8.81,35800.0,5.8675,5.8675,5.8542,5.8675,35800.0
2008-08-29 14:35:00,8.81,8.81,8.8,8.8,23800.0,5.8675,5.8675,5.8609,5.8609,23800.0
2008-08-29 14:40:00,8.8,8.81,8.8,8.81,31000.0,5.8609,5.8675,5.8609,5.8675,31000.0
2008-08-29 14:45:00,8.81,8.81,8.8,8.81,51800.0,5.8675,5.8675,5.8609,5.8675,51800.0
2008-08-29 14:50:00,8.81,8.81,8.8,8.81,33400.0,5.8675,5.8675,5.8609,5.8675,33400.0
2008-08-29 14:55:00,8.81,8.82,8.8,8.81,54400.0,5.8675,5.8742,5.8609,5.8675,54400.0
2008-08-29 15:00:00,8.81,8.82,8.8,8.8,63600.0,5.8675,5.8742,5.8609,5.8609,63600.0
2008-08-29 15:05:00,8.8,8.81,8.8,8.8,100800.0,5.8609,5.8675,5.8609,5.8609,100800.0
2008-08-29 15:10:00,8.8,8.81,8.8,8.81,58000.0,5.8609,5.8675,5.8609,5.8675,58000.0
2008-08-29 15:15:00,8.8,8.81,8.8,8.8,50400.0,5.8609,5.8675,5.8609,5.8609,50400.0
2008-08-29 15:20:00,8.8,8.81,8.8,8.8,76200.0,5.8609,5.8675,5.8609,5.8609,76200.0
2008-08-29 15:25:00,8.8,8.81,8.8,8.8,69800.0,5.8609,5.8675,5.8609,5.8609,69800.0
2008-08-29 15:30:00,8.8,8.81,8.78,8.81,231200.0,5.8609,5.8675,5.8476,5.8675,231200.0
2008-08-29 15:35:00,8.8,8.82,8.8,8.81,229400.0,5.8609,5.8742,5.8609,5.8675,229400.0
2008-08-29 15:40:00,8.81,8.81,8.8,8.81,106400.0,5.8675,5.8675,5.8609,5.8675,106400.0
2008-08-29 15:45:00,8.81,8.81,8.81,8.81,201800.0,5.8675,5.8675,5.8675,5.8675,201800.0
2008-08-29 15:50:00,8.81,8.81,8.81,8.81,142800.0,5.8675,5.8675,5.8675,5.8675,142800.0
2008-08-29 15:55:00,8.81,8.84,8.8,8.83,240600.0,5.8675,5.8875,5.8609,5.8809,240600.0
2008-09-02 09:30:00,8.97,9.2,8.89,9.2,81800.0,5.9741,6.1273,5.9208,6.1273,81800.0
2008-09-02 09:35:00,9.22,9.31,9.18,9.31,111000.0,6.1406,6.2005,6.114,6.2005,111000.0
2008-09-02 09:40:00,9.34,9.43,9.3,9.36,120400.0,6.2205,6.2805,6.1939,6.2338,120400.0
2008-09-02 09:45:00,9.36,9.39,9.35,9.36,65400.0,6.2338,6.2538,6.2272,6.2338,65400.0
2008-09-02 09:50:00,9.36,9.37,9.28,9.28,48400.0,6.2338,6.2405,6.1806,6.1806,48400.0
2008-09-02 09:55:00,9.29,9.3,9.27,9.29,56400.0,6.1872,6.1939,6.1739,6.1872,56400.0
2008-09-02 10:00:00,9.29,9.36,9.26,9.34,96600.0,6.1872,6.2338,6.1672,6.2205,96600.0
2008-09-02 10:05:00,9.34,9.35,9.28,9.29,44800.0,6.2205,6.2272,6.1806,6.1872,44800.0
2008-09-02 10:10:00,9.29,9.31,9.24,9.31,75600.0,6.1872,6.2005,6.1539,6.2005,75600.0
2008-09-02 10:15:00,9.29,9.3,9.25,9.25,28000.0,6.1872,6.1939,6.1606,6.1606,28000.0
2008-09-02 10:20:00,9.26,9.27,9.24,9.24,64400.0,6.1672,6.1739,6.1539,6.1539,64400.0
2008-09-02 10:25:00,9.24,9.25,9.22,9.24,41400.0,6.1539,6.1606,6.1406,6.1539,41400.0
2008-09-02 10:30:00,9.24,9.24,9.22,9.23,33000.0,6.1539,6.1539,6.1406,6.1473,33000.0
2008-09-02 10:35:00,9.22,9.24,9.21,9.22,42200.0,6.1406,6.1539,6.1339,6.1406,42200.0
2008-09-02 10:40:00,9.22,9.22,9.19,9.19,83400.0,6.1406,6.1406,6.1206,6.1206,83400.0
2008-09-02 10:45:00,9.19,9.21,9.19,9.21,59200.0,6.1206,6.1339,6.1206,6.1339,59200.0
2008-09-02 10:50:00,9.21,9.23,9.2,9.21,27800.0,6.1339,6.1473,6.1273,6.1339,27800.0
2008-09-02 10:55:00,9.21,9.24,9.2,9.24,26200.0,6.1339,6.1539,6.1273,6.1539,26200.0
2008-09-02 11:00:00,9.25,9.25,9.22,9.24,32800.0,6.1606,6.1606,6.1406,6.1539,32800.0
2008-09-02 11:05:00,9.24,9.24,9.21,9.21,80400.0,6.1539,6.1539,6.1339,6.1339,80400.0
2008-09-02 11:10:00,9.21,9.21,9.19,9.2,30800.0,6.1339,6.1339,6.1206,6.1273,30800.0
2008-09-02 11:15:00,9.19,9.2,9.19,9.19,39600.0,6.1206,6.1273,6.1206,6.1206,39600.0
2008-09-02 11:20:00,9.19,9.2,9.17,9.18,55000.0,6.1206,6.1273,6.1073,6.114,55000.0
2008-09-02 11:25:00,9.18,9.18,9.17,9.18,31800.0,6.114,6.114,6.1073,6.114,31800.0
2008-09-02 11:30:00,9.18,9.21,9.18,9.2,65600.0,6.114,6.1339,6.114,6.1273,65600.0
2008-09-02 11:35:00,9.2,9.22,9.19,9.21,25200.0,6.1273,6.1406,6.1206,6.1339,25200.0
2008-09-02 11:40:00,9.21,9.23,9.2,9.23,38600.0,6.1339,6.1473,6.1273,6.1473,38600.0
2008-09-02 11:45:00,9.23,9.24,9.22,9.23,39600.0,6.1473,6.1539,6.1406,6.1473,39600.0
2008-09-02 11:50:00,9.24,9.24,9.22,9.24,31200.0,6.1539,6.1539,6.1406,6.1539,31200.0
2008-09-02 11:55:00,9.24,9.24,9.22,9.22,32200.0,6.1539,6.1539,6.1406,6.1406,32200.0
2008-09-02 12:00:00,9.22,9.23,9.22,9.22,17800.0,6.1406,6.1473,6.1406,6.1406,17800.0
2008-09-02 12:05:00,9.22,9.23,9.21,9.21,30600.0,6.1406,6.1473,6.1339,6.1339,30600.0
2008-09-02 12:10:00,9.21,9.21,9.19,9.2,21600.0,6.1339,6.1339,6.1206,6.1273,21600.0
2008-09-02 12:15:00,9.19,9.2,9.18,9.19,26400.0,6.1206,6.1273,6.114,6.1206,26400.0
2008-09-02 12:20:00,9.19,9.2,9.15,9.15,22200.0,6.1206,6.1273,6.094,6.094,22200.0
2008-09-02 12:25:00,9.15,9.15,9.12,9.12,24800.0,6.094,6.094,6.074,6.074,24800.0
2008-09-02 12:30:00,9.11,9.12,9.1,9.1,66800.0,6.0673,6.074,6.0607,6.0607,66800.0
2008-09-02 12:35:00,9.1,9.1,9.06,9.06,51000.0,6.0607,6.0607,6.034,6.034,51000.0
2008-09-02 12:40:00,9.06,9.06,9.04,9.04,35800.0,6.034,6.034,6.0207,6.0207,35800.0
2008-09-02 12:45:00,9.04,9.05,9.04,9.05,115800.0,6.0207,6.0274,6.0207,6.0274,115800.0
2008-09-02 12:50:00,9.04,9.08,9.04,9.07,49200.0,6.0207,6.0474,6.0207,6.0407,49200.0
2008-09-02 12:55:00,9.06,9.08,9.06,9.07,68000.0,6.034,6.0474,6.034,6.0407,68000.0
2008-09-02 13:00:00,9.07,9.08,9.06,9.06,92400.0,6.0407,6.0474,6.034,6.034,92400.0
2008-09-02 13:05:00,9.07,9.08,9.06,9.07,36800.0,6.0407,6.0474,6.034,6.0407,36800.0
2008-09-02 13:10:00,9.07,9.08,9.07,9.08,32200.0,6.0407,6.0474,6.0407,6.0474,32200.0
2008-09-02 13:15:00,9.07,9.08,9.07,9.07,22400.0,6.0407,6.0474,6.0407,6.0407,22400.0
2008-09-02 13:20:00,9.07,9.08,9.07,9.07,17800.0,6.0407,6.0474,6.0407,6.0407,17800.0
2008-09-02 13:25:00,9.07,9.08,9.06,9.08,31800.0,6.0407,6.0474,6.034,6.0474,31800.0
2008-09-02 13:30:00,9.08,9.09,9.07,9.09,60400.0,6.0474,6.054,6.0407,6.054,60400.0
2008-09-02 13:35:00,9.09,9.1,9.09,9.09,27800.0,6.054,6.0607,6.054,6.054,27800.0
2008-09-02 13:40:00,9.09,9.09,9.05,9.06,54000.0,6.054,6.054,6.0274,6.034,54000.0
2008-09-02 13:45:00,9.06,9.06,9.04,9.04,33600.0,6.034,6.034,6.0207,6.0207,33600.0
2008-09-02 13:50:00,9.04,9.04,8.97,8.97,104600.0,6.0207,6.0207,5.9741,5.9741,104600.0
2008-09-02 13:55:00,8.99,9.0,8.96,9.0,96400.0,5.9874,5.9941,5.9674,5.9941,96400.0
2008-09-02 14:00:00,8.99,9.04,8.99,9.03,65600.0,5.9874,6.0207,5.9874,6.0141,65600.0
2008-09-02 14:05:00,9.03,9.04,8.99,9.01,62800.0,6.0141,6.0207,5.9874,6.0007,62800.0
2008-09-02 14:10:00,9.0,9.01,8.99,9.0,34200.0,5.9941,6.0007,5.9874,5.9941,34200.0
2008-09-02 14:15:00,8.99,9.0,8.97,8.99,64800.0,5.9874,5.9941,5.9741,5.9874,64800.0
2008-09-02 14:20:00,8.99,9.0,8.97,8.99,48400.0,5.9874,5.9941,5.9741,5.9874,48400.0
2008-09-02 14:25:00,8.99,8.99,8.97,8.97,41800.0,5.9874,5.9874,5.9741,5.9741,41800.0
2008-09-02 14:30:00,8.98,8.99,8.97,8.97,15600.0,5.9808,5.9874,5.9741,5.9741,15600.0
2008-09-02 14:35:00,8.97,8.98,8.96,8.96,50600.0,5.9741,5.9808,5.9674,5.9674,50600.0
2008-09-02 14:40:00,8.97,8.97,8.96,8.97,53200.0,5.9741,5.9741,5.9674,5.9741,53200.0
2008-09-02 14:45:00,8.97,8.97,8.94,8.95,60200.0,5.9741,5.9741,5.9541,5.9608,60200.0
2008-09-02 14:50:00,8.95,8.95,8.93,8.94,71000.0,5.9608,5.9608,5.9475,5.9541,71000.0
2008-09-02 14:55:00,8.94,8.95,8.93,8.93,87000.0,5.9541,5.9608,5.9475,5.9475,87000.0
2008-09-02 15:00:00,8.94,8.94,8.88,8.88,43400.0,5.9541,5.9541,5.9142,5.9142,43400.0
2008-09-02 15:05:00,8.88,8.91,8.88,8.9,42600.0,5.9142,5.9341,5.9142,5.9275,42600.0
2008-09-02 15:10:00,8.9,8.92,8.9,8.9,33200.0,5.9275,5.9408,5.9275,5.9275,33200.0
2008-09-02 15:15:00,8.91,8.92,8.9,8.9,42200.0,5.9341,5.9408,5.9275,5.9275,42200.0
2008-09-02 15:20:00,8.9,8.93,8.89,8.93,57800.0,5.9275,5.9475,5.9208,5.9475,57800.0
2008-09-02 15:25:00,8.92,8.95,8.92,8.95,57600.0,5.9408,5.9608,5.9408,5.9608,57600.0
2008-09-02 15:30:00,8.95,8.97,8.94,8.97,51400.0,5.9608,5.9741,5.9541,5.9741,51400.0
2008-09-02 15:35:00,8.97,8.97,8.97,8.97,48400.0,5.9741,5.9741,5.9741,5.9741,48400.0
2008-09-02 15:40:00,8.97,8.99,8.97,8.97,55600.0,5.9741,5.9874,5.9741,5.9741,55600.0
2008-09-02 15:45:00,8.97,9.01,8.96,8.99,77000.0,5.9741,6.0007,5.9674,5.9874,77000.0
2008-09-02 15:50:00,8.99,9.0,8.99,8.99,54800.0,5.9874,5.9941,5.9874,5.9874,54800.0
2008-09-02 15:55:00,8.99,9.02,8.99,9.01,82200.0,5.9874,6.0074,5.9874,6.0007,82200.0
2008-09-03 09:30:00,8.87,9.04,8.86,8.97,21200.0,5.9075,6.0207,5.9008,5.9741,21200.0
2008-09-03 09:35:00,8.97,8.99,8.9,8.92,60800.0,5.9741,5.9874,5.9275,5.9408,60800.0
2008-09-03 09:40:00,8.92,8.96,8.9,8.95,25000.0,5.9408,5.9674,5.9275,5.9608,25000.0
2008-09-03 09:45:00,8.95,9.01,8.93,9.0,16200.0,5.9608,6.0007,5.9475,5.9941,16200.0
2008-09-03 09:50:00,9.01,9.08,9.01,9.05,23800.0,6.0007,6.0474,6.0007,6.0274,23800.0
2008-09-03 09:55:00,9.05,9.08,9.05,9.06,15400.0,6.0274,6.0474,6.0274,6.034,15400.0
2008-09-03 10:00:00,9.06,9.1,9.06,9.09,31200.0,6.034,6.0607,6.034,6.054,31200.0
2008-09-03 10:05:00,9.09,9.11,9.04,9.04,33200.0,6.054,6.0673,6.0207,6.0207,33200.0
2008-09-03 10:10:00,9.04,9.04,8.99,9.01,43800.0,6.0207,6.0207,5.9874,6.0007,43800.0
2008-09-03 10:15:00,9.01,9.03,8.99,9.0,27000.0,6.0007,6.0141,5.9874,5.9941,27000.0
2008-09-03 10:20:00,9.01,9.08,8.99,9.07,46400.0,6.0007,6.0474,5.9874,6.0407,46400.0
2008-09-03 10:25:00,9.08,9.09,9.06,9.07,19000.0,6.0474,6.054,6.034,6.0407,19000.0
2008-09-03 10:30:00,9.08,9.1,9.07,9.09,27400.0,6.0474,6.0607,6.0407,6.054,27400.0
2008-09-03 10:35:00,9.09,9.15,9.09,9.15,74800.0,6.054,6.094,6.054,6.094,74800.0
2008-09-03 10:40:00,9.15,9.2,9.15,9.19,30600.0,6.094,6.1273,6.094,6.1206,30600.0
2008-09-03 10:45:00,9.18,9.18,9.13,9.15,21800.0,6.114,6.114,6.0807,6.094,21800.0
2008-09-03 10:50:00,9.15,9.15,9.12,9.12,18400.0,6.094,6.094,6.074,6.074,18400.0
2008-09-03 10:55:00,9.13,9.14,9.12,9.13,39000.0,6.0807,6.0873,6.074,6.0807,39000.0
2008-09-03 11:00:00,9.13,9.16,9.13,9.14,57200.0,6.0807,6.1006,6.0807,6.0873,57200.0
2008-09-03 11:05:00,9.14,9.16,9.12,9.13,35800.0,6.0873,6.1006,6.074,6.0807,35800.0
2008-09-03 11:10:00,9.12,9.13,9.08,9.09,38800.0,6.074,6.0807,6.0474,6.054,38800.0
2008-09-03 11:15:00,9.09,9.09,9.05,9.07,26200.0,6.054,6.054,6.0274,6.0407,26200.0
2008-09-03 11:20:00,9.07,9.1,9.07,9.09,45800.0,6.0407,6.0607,6.0407,6.054,45800.0
2008-09-03 11:25:00,9.1,9.11,9.08,9.09,29800.0,6.0607,6.0673,6.0474,6.054,29800.0
2008-09-03 11:30:00,9.08,9.09,9.02,9.03,46200.0,6.0474,6.054,6.0074,6.0141,46200.0
2008-09-03 11:35:00,9.03,9.03,8.95,8.97,55800.0,6.0141,6.0141,5.9608,5.9741,55800.0
2008-09-03 11:40:00,8.97,8.97,8.95,8.97,37200.0,5.9741,5.9741,5.9608,5.9741,37200.0
2008-09-03 11:45:00,8.97,8.97,8.96,8.97,25400.0,5.9741,5.9741,5.9674,5.9741,25400.0
2008-09-03 11:50:00,8.97,8.99,8.96,8.99,22200.0,5.9741,5.9874,5.9674,5.9874,22200.0
2008-09-03 11:55:00,8.98,8.98,8.92,8.94,33400.0,5.9808,5.9808,5.9408,5.9541,33400.0
2008-09-03 12:00:00,8.94,8.95,8.9,8.94,31600.0,5.9541,5.9608,5.9275,5.9541,31600.0
2008-09-03 12:05:00,8.94,8.96,8.92,8.94,27800.0,5.9541,5.9674,5.9408,5.9541,27800.0
2008-09-03 12:10:00,8.94,8.97,8.92,8.97,19600.0,5.9541,5.9741,5.9408,5.9741,19600.0
2008-09-03 12:15:00,8.97,8.97,8.97,8.97,12800.0,5.9741,5.9741,5.9741,5.9741,12800.0
2008-09-03 12:20:00,8.97,8.98,8.96,8.97,23400.0,5.9741,5.9808,5.9674,5.9741,23400.0
2008-09-03 12:25:00,8.97,9.01,8.97,8.99,41000.0,5.9741,6.0007,5.9741,5.9874,41000.0
2008-09-03 12:30:00,8.99,8.99,8.95,8.96,23400.0,5.9874,5.9874,5.9608,5.9674,23400.0
2008-09-03 12:35:00,8.96,9.01,8.95,9.0,39800.0,5.9674,6.0007,5.9608,5.9941,39800.0
2008-09-03 12:40:00,9.0,9.01,8.97,8.98,30600.0,5.9941,6.0007,5.9741,5.9808,30600.0
2008-09-03 12:45:00,8.97,8.98,8.97,8.97,9800.0,5.9741,5.9808,5.9741,5.9741,9800.0
2008-09-03 12:50:00,8.97,8.99,8.97,8.99,26600.0,5.9741,5.9874,5.9741,5.9874,26600.0
2008-09-03 12:55:00,8.99,8.99,8.97,8.98,17400.0,5.9874,5.9874,5.9741,5.9808,17400.0
2008-09-03 13:00:00,8.98,8.98,8.96,8.97,38000.0,5.9808,5.9808,5.9674,5.9741,38000.0
2008-09-03 13:05:00,8.98,9.02,8.98,9.02,27400.0,5.9808,6.0074,5.9808,6.0074,27400.0
2008-09-03 13:10:00,9.01,9.05,9.01,9.05,36600.0,6.0007,6.0274,6.0007,6.0274,36600.0
2008-09-03 13:15:00,9.05,9.08,9.04,9.06,48200.0,6.0274,6.0474,6.0207,6.034,48200.0
2008-09-03 13:20:00,9.07,9.09,9.05,9.07,50800.0,6.0407,6.054,6.0274,6.0407,50800.0
2008-09-03 13:25:00,9.07,9.09,9.06,9.08,53800.0,6.0407,6.054,6.034,6.0474,53800.0
2008-09-03 13:30:00,9.08,9.08,9.06,9.06,41400.0,6.0474,6.0474,6.034,6.034,41400.0
2008-09-03 13:35:00,9.06,9.06,9.04,9.04,26000.0,6.034,6.034,6.0207,6.0207,26000.0
2008-09-03 13:40:00,9.04,9.04,9.02,9.04,51200.0,6.0207,6.0207,6.0074,6.0207,51200.0
2008-09-03 13:45:00,9.04,9.09,9.04,9.09,37400.0,6.0207,6.054,6.0207,6.054,37400.0
2008-09-03 13:50:00,9.09,9.12,9.08,9.1,53400.0,6.054,6.074,6.0474,6.0607,53400.0
2008-09-03 13:55:00,9.1,9.11,9.09,9.1,57600.0,6.0607,6.0673,6.054,6.0607,57600.0
2008-09-03 14:00:00,9.1,9.12,9.05,9.12,106000.0,6.0607,6.074,6.0274,6.074,106000.0
2008-09-03 14:05:00,9.13,9.13,9.08,9.08,50200.0,6.0807,6.0807,6.0474,6.0474,50200.0
2008-09-03 14:10:00,9.08,9.08,9.06,9.08,74000.0,6.0474,6.0474,6.034,6.0474,74000.0
2008-09-03 14:15:00,9.07,9.08,9.06,9.06,58600.0,6.0407,6.0474,6.034,6.034,58600.0
2008-09-03 14:20:00,9.06,9.06,9.04,9.05,48800.0,6.034,6.034,6.0207,6.0274,48800.0
2008-09-03 14:25:00,9.05,9.1,9.04,9.08,57200.0,6.0274,6.0607,6.0207,6.0474,57200.0
2008-09-03 14:30:00,9.07,9.12,9.07,9.11,37200.0,6.0407,6.074,6.0407,6.0673,37200.0
2008-09-03 14:35:00,9.11,9.14,9.1,9.14,50000.0,6.0673,6.0873,6.0607,6.0873,50000.0
2008-09-03 14:40:00,9.14,9.14,9.09,9.11,115800.0,6.0873,6.0873,6.054,6.0673,115800.0
2008-09-03 14:45:00,9.11,9.12,9.08,9.08,30000.0,6.0673,6.074,6.0474,6.0474,30000.0
2008-09-03 14:50:00,9.09,9.09,9.06,9.07,41400.0,6.054,6.054,6.034,6.0407,41400.0
2008-09-03 14:55:00,9.07,9.08,9.06,9.08,37000.0,6.0407,6.0474,6.034,6.0474,37000.0
2008-09-03 15:00:00,9.08,9.09,9.06,9.06,100400.0,6.0474,6.054,6.034,6.034,100400.0
2008-09-03 15:05:00,9.06,9.08,9.05,9.07,95600.0,6.034,6.0474,6.0274,6.0407,95600.0
2008-09-03 15:10:00,9.06,9.09,9.06,9.09,58800.0,6.034,6.054,6.034,6.054,58800.0
2008-09-03 15:15:00,9.09,9.11,9.05,9.08,95400.0,6.054,6.0673,6.0274,6.0474,95400.0
2008-09-03 15:20:00,9.08,9.13,9.07,9.11,56400.0,6.0474,6.0807,6.0407,6.0673,56400.0
2008-09-03 15:25:00,9.11,9.13,9.09,9.09,56000.0,6.0673,6.0807,6.054,6.054,56000.0
2008-09-03 15:30:00,9.09,9.1,9.07,9.1,45600.0,6.054,6.0607,6.0407,6.0607,45600.0
2008-09-03 15:35:00,9.1,9.12,9.09,9.11,67400.0,6.0607,6.074,6.054,6.0673,67400.0
2008-09-03 15:40:00,9.11,9.11,9.06,9.06,75200.0,6.0673,6.0673,6.034,6.034,75200.0
2008-09-03 15:45:00,9.06,9.07,9.06,9.06,56600.0,6.034,6.0407,6.034,6.034,56600.0
2008-09-03 15:50:00,9.06,9.08,9.04,9.07,87400.0,6.034,6.0474,6.0207,6.0407,87400.0
2008-09-03 15:55:00,9.06,9.07,9.03,9.04,198200.0,6.034,6.0407,6.0141,6.0207,198200.0
2008-09-04 09:30:00,8.98,8.98,8.85,8.88,17600.0,5.9808,5.9808,5.8942,5.9142,17600.0
2008-09-04 09:35:00,8.9,8.93,8.87,8.87,11600.0,5.9275,5.9475,5.9075,5.9075,11600.0
2008-09-04 09:40:00,8.87,8.88,8.84,8.87,44800.0,5.9075,5.9142,5.8875,5.9075,44800.0
2008-09-04 09:45:00,8.86,8.86,8.73,8.83,107000.0,5.9008,5.9008,5.8142,5.8809,107000.0
2008-09-04 09:50:00,8.83,8.85,8.82,8.85,58400.0,5.8809,5.8942,5.8742,5.8942,58400.0
2008-09-04 09:55:00,8.85,8.86,8.84,8.85,12200.0,5.8942,5.9008,5.8875,5.8942,12200.0
2008-09-04 10:00:00,8.84,8.86,8.83,8.86,30400.0,5.8875,5.9008,5.8809,5.9008,30400.0
2008-09-04 10:05:00,8.86,8.9,8.86,8.87,103600.0,5.9008,5.9275,5.9008,5.9075,103600.0
2008-09-04 10:10:00,8.87,8.88,8.86,8.87,13000.0,5.9075,5.9142,5.9008,5.9075,13000.0
2008-09-04 10:15:00,8.86,8.87,8.86,8.87,7400.0,5.9008,5.9075,5.9008,5.9075,7400.0
2008-09-04 10:20:00,8.87,8.89,8.87,8.87,25800.0,5.9075,5.9208,5.9075,5.9075,25800.0
2008-09-04 10:25:00,8.87,8.88,8.87,8.88,16200.0,5.9075,5.9142,5.9075,5.9142,16200.0
2008-09-04 10:30:00,8.88,8.88,8.8,8.81,63200.0,5.9142,5.9142,5.8609,5.8675,63200.0
2008-09-04 10:35:00,8.81,8.84,8.8,8.84,26600.0,5.8675,5.8875,5.8609,5.8875,26600.0
2008-09-04 10:40:00,8.85,8.86,8.83,8.86,33200.0,5.8942,5.9008,5.8809,5.9008,33200.0
2008-09-04 10:45:00,8.87,8.88,8.82,8.83,33400.0,5.9075,5.9142,5.8742,5.8809,33400.0
2008-09-04 10:50:00,8.83,8.88,8.81,8.87,25600.0,5.8809,5.9142,5.8675,5.9075,25600.0
2008-09-04 10:55:00,8.86,8.87,8.85,8.86,10000.0,5.9008,5.9075,5.8942,5.9008,10000.0
2008-09-04 11:00:00,8.86,8.88,8.84,8.85,19600.0,5.9008,5.9142,5.8875,5.8942,19600.0
2008-09-04 11:05:00,8.86,8.86,8.84,8.85,14400.0,5.9008,5.9008,5.8875,5.8942,14400.0
2008-09-04 11:10:00,8.86,8.86,8.85,8.85,15800.0,5.9008,5.9008,5.8942,5.8942,15800.0
2008-09-04 11:15:00,8.85,8.87,8.83,8.87,29400.0,5.8942,5.9075,5.8809,5.9075,29400.0
2008-09-04 11:20:00,8.87,8.88,8.84,8.86,18600.0,5.9075,5.9142,5.8875,5.9008,18600.0
2008-09-04 11:25:00,8.86,8.9,8.86,8.88,32400.0,5.9008,5.9275,5.9008,5.9142,32400.0
2008-09-04 11:30:00,8.89,8.89,8.87,8.88,14600.0,5.9208,5.9208,5.9075,5.9142,14600.0
2008-09-04 11:35:00,8.88,8.88,8.87,8.88,5600.0,5.9142,5.9142,5.9075,5.9142,5600.0
2008-09-04 11:40:00,8.87,8.88,8.86,8.88,10600.0,5.9075,5.9142,5.9008,5.9142,10600.0
2008-09-04 11:45:00,8.88,8.88,8.87,8.88,11000.0,5.9142,5.9142,5.9075,5.9142,11000.0
2008-09-04 11:50:00,8.88,8.92,8.88,8.91,10600.0,5.9142,5.9408,5.9142,5.9341,10600.0
2008-09-04 11:55:00,8.9,8.9,8.88,8.88,9800.0,5.9275,5.9275,5.9142,5.9142,9800.0
2008-09-04 12:00:00,8.9,8.9,8.88,8.9,17200.0,5.9275,5.9275,5.9142,5.9275,17200.0
2008-09-04 12:05:00,8.9,8.9,8.88,8.9,13400.0,5.9275,5.9275,5.9142,5.9275,13400.0
2008-09-04 12:10:00,8.9,8.9,8.87,8.88,8200.0,5.9275,5.9275,5.9075,5.9142,8200.0
2008-09-04 12:15:00,8.88,8.88,8.87,8.88,17400.0,5.9142,5.9142,5.9075,5.9142,17400.0
2008-09-04 12:20:00,8.88,8.9,8.88,8.89,7200.0,5.9142,5.9275,5.9142,5.9208,7200.0
2008-09-04 12:25:00,8.89,8.89,8.88,8.89,14000.0,5.9208,5.9208,5.9142,5.9208,14000.0
2008-09-04 12:30:00,8.89,8.9,8.88,8.89,14400.0,5.9208,5.9275,5.9142,5.9208,14400.0
2008-09-04 12:35:00,8.89,8.9,8.88,8.9,17400.0,5.9208,5.9275,5.9142,5.9275,17400.0
2008-09-04 12:40:00,8.89,8.9,8.88,8.89,9800.0,5.9208,5.9275,5.9142,5.9208,9800.0
2008-09-04 12:45:00,8.89,8.9,8.87,8.87,18800.0,5.9208,5.9275,5.9075,5.9075,18800.0
2008-09-04 12:50:00,8.87,8.88,8.86,8.86,10800.0,5.9075,5.9142,5.9008,5.9008,10800.0
2008-09-04 12:55:00,8.86,8.87,8.86,8.87,8600.0,5.9008,5.9075,5.9008,5.9075,8600.0
2008-09-04 13:00:00,8.86,8.87,8.86,8.86,9400.0,5.9008,5.9075,5.9008,5.9008,9400.0
2008-09-04 13:05:00,8.86,8.86,8.84,8.85,6000.0,5.9008,5.9008,5.8875,5.8942,6000.0
2008-09-04 13:10:00,8.85,8.86,8.85,8.86,13000.0,5.8942,5.9008,5.8942,5.9008,13000.0
2008-09-04 13:15:00,8.86,8.86,8.85,8.85,6600.0,5.9008,5.9008,5.8942,5.8942,6600.0
2008-09-04 13:20:00,8.85,8.86,8.84,8.84,18800.0,5.8942,5.9008,5.8875,5.8875,18800.0
2008-09-04 13:25:00,8.84,8.84,8.81,8.83,54800.0,5.8875,5.8875,5.8675,5.8809,54800.0
2008-09-04 13:30:00,8.83,8.84,8.81,8.81,14800.0,5.8809,5.8875,5.8675,5.8675,14800.0
2008-09-04 13:35:00,8.82,8.83,8.81,8.83,6600.0,5.8742,5.8809,5.8675,5.8809,6600.0
2008-09-04 13:40:00,8.83,8.83,8.81,8.83,6600.0,5.8809,5.8809,5.8675,5.8809,6600.0
2008-09-04 13:45:00,8.84,8.86,8.84,8.85,17000.0,5.8875,5.9008,5.8875,5.8942,17000.0
2008-09-04 13:50:00,8.85,8.85,8.81,8.83,31400.0,5.8942,5.8942,5.8675,5.8809,31400.0
2008-09-04 13:55:00,8.83,8.83,8.82,8.83,11200.0,5.8809,5.8809,5.8742,5.8809,11200.0
2008-09-04 14:00:00,8.83,8.83,8.81,8.81,32400.0,5.8809,5.8809,5.8675,5.8675,32400.0
2008-09-04 14:05:00,8.81,8.81,8.77,8.77,24400.0,5.8675,5.8675,5.8409,5.8409,24400.0
2008-09-04 14:10:00,8.77,8.78,8.73,8.75,32600.0,5.8409,5.8476,5.8142,5.8276,32600.0
2008-09-04 14:15:00,8.75,8.76,8.72,8.72,44000.0,5.8276,5.8342,5.8076,5.8076,44000.0
2008-09-04 14:20:00,8.73,8.75,8.72,8.74,26800.0,5.8142,5.8276,5.8076,5.8209,26800.0
2008-09-04 14:25:00,8.74,8.78,8.74,8.78,90800.0,5.8209,5.8476,5.8209,5.8476,90800.0
2008-09-04 14:30:00,8.77,8.78,8.74,8.75,25400.0,5.8409,5.8476,5.8209,5.8276,25400.0
2008-09-04 14:35:00,8.74,8.76,8.74,8.76,28800.0,5.8209,5.8342,5.8209,5.8342,28800.0
2008-09-04 14:40:00,8.76,8.78,8.76,8.77,11800.0,5.8342,5.8476,5.8342,5.8409,11800.0
2008-09-04 14:45:00,8.77,8.77,8.74,8.74,24000.0,5.8409,5.8409,5.8209,5.8209,24000.0
2008-09-04 14:50:00,8.74,8.74,8.72,8.72,11400.0,5.8209,5.8209,5.8076,5.8076,11400.0
2008-09-04 14:55:00,8.72,8.76,8.72,8.74,40400.0,5.8076,5.8342,5.8076,5.8209,40400.0
2008-09-04 15:00:00,8.74,8.75,8.74,8.74,36800.0,5.8209,5.8276,5.8209,5.8209,36800.0
2008-09-04 15:05:00,8.74,8.75,8.74,8.74,33800.0,5.8209,5.8276,5.8209,5.8209,33800.0
2008-09-04 15:10:00,8.75,8.77,8.74,8.76,41800.0,5.8276,5.8409,5.8209,5.8342,41800.0
2008-09-04 15:15:00,8.76,8.79,8.76,8.77,48800.0,5.8342,5.8542,5.8342,5.8409,48800.0
2008-09-04 15:20:00,8.77,8.77,8.72,8.74,50400.0,5.8409,5.8409,5.8076,5.8209,50400.0
2008-09-04 15:25:00,8.74,8.76,8.74,8.74,25600.0,5.8209,5.8342,5.8209,5.8209,25600.0
2008-09-04 15:30:00,8.74,8.77,8.74,8.77,42800.0,5.8209,5.8409,5.8209,5.8409,42800.0
2008-09-04 15:35:00,8.77,8.78,8.76,8.76,48200.0,5.8409,5.8476,5.8342,5.8342,48200.0
2008-09-04 15:40:00,8.75,8.8,8.74,8.79,64200.0,5.8276,5.8609,5.8209,5.8542,64200.0
2008-09-04 15:45:00,8.78,8.79,8.77,8.78,69000.0,5.8476,5.8542,5.8409,5.8476,69000.0
2008-09-04 15:50:00,8.78,8.8,8.77,8.79,77600.0,5.8476,5.8609,5.8409,5.8542,77600.0
2008-09-04 15:55:00,8.78,8.81,8.76,8.76,149200.0,5.8476,5.8675,5.8342,5.8342,149200.0
2008-09-05 09:30:00,8.63,8.71,8.63,8.71,19000.0,5.7476,5.8009,5.7476,5.8009,19000.0
2008-09-05 09:35:00,8.68,8.71,8.62,8.62,8400.0,5.7809,5.8009,5.741,5.741,8400.0
2008-09-05 09:40:00,8.63,8.68,8.6,8.68,21000.0,5.7476,5.7809,5.7277,5.7809,21000.0
2008-09-05 09:45:00,8.68,8.78,8.67,8.72,30600.0,5.7809,5.8476,5.7743,5.8076,30600.0
2008-09-05 09:50:00,8.73,8.74,8.66,8.7,71800.0,5.8142,5.8209,5.7676,5.7943,71800.0
2008-09-05 09:55:00,8.68,8.71,8.65,8.68,60000.0,5.7809,5.8009,5.761,5.7809,60000.0
2008-09-05 10:00:00,8.68,8.68,8.62,8.67,25200.0,5.7809,5.7809,5.741,5.7743,25200.0
2008-09-05 10:05:00,8.67,8.67,8.64,8.67,18800.0,5.7743,5.7743,5.7543,5.7743,18800.0
2008-09-05 10:10:00,8.66,8.66,8.63,8.63,10800.0,5.7676,5.7676,5.7476,5.7476,10800.0
2008-09-05 10:15:00,8.63,8.65,8.63,8.64,24200.0,5.7476,5.761,5.7476,5.7543,24200.0
2008-09-05 10:20:00,8.64,8.67,8.63,8.64,25600.0,5.7543,5.7743,5.7476,5.7543,25600.0
2008-09-05 10:25:00,8.65,8.65,8.61,8.63,18200.0,5.761,5.761,5.7343,5.7476,18200.0
2008-09-05 10:30:00,8.61,8.67,8.61,8.63,38000.0,5.7343,5.7743,5.7343,5.7476,38000.0
2008-09-05 10:35:00,8.63,8.64,8.6,8.6,26400.0,5.7476,5.7543,5.7277,5.7277,26400.0
2008-09-05 10:40:00,8.61,8.61,8.56,8.58,67400.0,5.7343,5.7343,5.701,5.7143,67400.0
2008-09-05 10:45:00,8.58,8.6,8.56,8.58,44200.0,5.7143,5.7277,5.701,5.7143,44200.0
2008-09-05 10:50:00,8.58,8.59,8.57,8.58,12800.0,5.7143,5.721,5.7077,5.7143,12800.0
2008-09-05 10:55:00,8.59,8.59,8.49,8.54,49000.0,5.721,5.721,5.6544,5.6877,49000.0
2008-09-05 11:00:00,8.54,8.55,8.5,8.53,50600.0,5.6877,5.6944,5.6611,5.681,50600.0
2008-09-05 11:05:00,8.53,8.55,8.53,8.53,10800.0,5.681,5.6944,5.681,5.681,10800.0
2008-09-05 11:10:00,8.52,8.53,8.5,8.53,27600.0,5.6744,5.681,5.6611,5.681,27600.0
2008-09-05 11:15:00,8.53,8.54,8.52,8.53,17000.0,5.681,5.6877,5.6744,5.681,17000.0
2008-09-05 11:20:00,8.52,8.55,8.52,8.54,25800.0,5.6744,5.6944,5.6744,5.6877,25800.0
2008-09-05 11:25:00,8.54,8.6,8.54,8.6,15800.0,5.6877,5.7277,5.6877,5.7277,15800.0
2008-09-05 11:30:00,8.59,8.6,8.57,8.58,43800.0,5.721,5.7277,5.7077,5.7143,43800.0
2008-09-05 11:35:00,8.59,8.65,8.58,8.63,28400.0,5.721,5.761,5.7143,5.7476,28400.0
2008-09-05 11:40:00,8.63,8.67,8.63,8.65,20400.0,5.7476,5.7743,5.7476,5.761,20400.0
2008-09-05 11:45:00,8.64,8.69,8.64,8.68,11800.0,5.7543,5.7876,5.7543,5.7809,11800.0
2008-09-05 11:50:00,8.69,8.74,8.68,8.74,32800.0,5.7876,5.8209,5.7809,5.8209,32800.0
2008-09-05 11:55:00,8.74,8.75,8.72,8.72,32000.0,5.8209,5.8276,5.8076,5.8076,32000.0
2008-09-05 12:00:00,8.72,8.72,8.68,8.68,39800.0,5.8076,5.8076,5.7809,5.7809,39800.0
2008-09-05 12:05:00,8.68,8.72,8.68,8.71,27800.0,5.7809,5.8076,5.7809,5.8009,27800.0
2008-09-05 12:10:00,8.72,8.74,8.7,8.7,39800.0,5.8076,5.8209,5.7943,5.7943,39800.0
2008-09-05 12:15:00,8.7,8.72,8.7,8.72,11600.0,5.7943,5.8076,5.7943,5.8076,11600.0
2008-09-05 12:20:00,8.72,8.73,8.71,8.72,25400.0,5.8076,5.8142,5.8009,5.8076,25400.0
2008-09-05 12:25:00,8.71,8.77,8.71,8.76,17000.0,5.8009,5.8409,5.8009,5.8342,17000.0
2008-09-05 12:30:00,8.76,8.79,8.74,8.75,22400.0,5.8342,5.8542,5.8209,5.8276,22400.0
2008-09-05 12:35:00,8.75,8.81,8.75,8.8,25600.0,5.8276,5.8675,5.8276,5.8609,25600.0
2008-09-05 12:40:00,8.8,8.81,8.78,8.8,31600.0,5.8609,5.8675,5.8476,5.8609,31600.0
2008-09-05 12:45:00,8.8,8.84,8.79,8.81,36800.0,5.8609,5.8875,5.8542,5.8675,36800.0
2008-09-05 12:50:00,8.81,8.84,8.79,8.82,22800.0,5.8675,5.8875,5.8542,5.8742,22800.0
2008-09-05 12:55:00,8.82,8.84,8.8,8.83,37600.0,5.8742,5.8875,5.8609,5.8809,37600.0
2008-09-05 13:00:00,8.82,8.83,8.8,8.8,9200.0,5.8742,5.8809,5.8609,5.8609,9200.0
2008-09-05 13:05:00,8.8,8.85,8.8,8.84,31200.0,5.8609,5.8942,5.8609,5.8875,31200.0
2008-09-05 13:10:00,8.84,8.87,8.84,8.86,16400.0,5.8875,5.9075,5.8875,5.9008,16400.0
2008-09-05 13:15:00,8.86,8.88,8.85,8.86,19200.0,5.9008,5.9142,5.8942,5.9008,19200.0
2008-09-05 13:20:00,8.86,8.87,8.85,8.87,20200.0,5.9008,5.9075,5.8942,5.9075,20200.0
2008-09-05 13:25:00,8.86,8.88,8.86,8.87,5200.0,5.9008,5.9142,5.9008,5.9075,5200.0
2008-09-05 13:30:00,8.88,8.9,8.88,8.88,26800.0,5.9142,5.9275,5.9142,5.9142,26800.0
2008-09-05 13:35:00,8.88,8.88,8.81,8.82,17200.0,5.9142,5.9142,5.8675,5.8742,17200.0
2008-09-05 13:40:00,8.82,8.86,8.81,8.85,19200.0,5.8742,5.9008,5.8675,5.8942,19200.0
2008-09-05 13:45:00,8.86,8.86,8.84,8.84,9200.0,5.9008,5.9008,5.8875,5.8875,9200.0
2008-09-05 13:50:00,8.84,8.84,8.82,8.83,12000.0,5.8875,5.8875,5.8742,5.8809,12000.0
2008-09-05 13:55:00,8.84,8.87,8.84,8.87,10600.0,5.8875,5.9075,5.8875,5.9075,10600.0
2008-09-05 14:00:00,8.86,8.86,8.81,8.83,14800.0,5.9008,5.9008,5.8675,5.8809,14800.0
2008-09-05 14:05:00,8.84,8.85,8.84,8.85,12400.0,5.8875,5.8942,5.8875,5.8942,12400.0
2008-09-05 14:10:00,8.84,8.85,8.82,8.85,15000.0,5.8875,5.8942,5.8742,5.8942,15000.0
2008-09-05 14:15:00,8.84,8.84,8.81,8.83,37600.0,5.8875,5.8875,5.8675,5.8809,37600.0
2008-09-05 14:20:00,8.84,8.88,8.84,8.88,25600.0,5.8875,5.9142,5.8875,5.9142,25600.0
2008-09-05 14:25:00,8.87,8.88,8.87,8.88,16400.0,5.9075,5.9142,5.9075,5.9142,16400.0
2008-09-05 14:30:00,8.88,8.9,8.86,8.88,20600.0,5.9142,5.9275,5.9008,5.9142,20600.0
2008-09-05 14:35:00,8.88,8.88,8.87,8.87,11800.0,5.9142,5.9142,5.9075,5.9075,11800.0
2008-09-05 14:40:00,8.88,8.91,8.88,8.9,23000.0,5.9142,5.9341,5.9142,5.9275,23000.0
2008-09-05 14:45:00,8.9,8.93,8.9,8.93,26200.0,5.9275,5.9475,5.9275,5.9475,26200.0
2008-09-05 14:50:00,8.92,8.94,8.92,8.93,16200.0,5.9408,5.9541,5.9408,5.9475,16200.0
2008-09-05 14:55:00,8.93,8.97,8.93,8.96,16000.0,5.9475,5.9741,5.9475,5.9674,16000.0
2008-09-05 15:00:00,8.95,8.95,8.92,8.93,36400.0,5.9608,5.9608,5.9408,5.9475,36400.0
2008-09-05 15:05:00,8.93,8.94,8.92,8.92,29800.0,5.9475,5.9541,5.9408,5.9408,29800.0
2008-09-05 15:10:00,8.92,8.92,8.9,8.9,19000.0,5.9408,5.9408,5.9275,5.9275,19000.0
2008-09-05 15:15:00,8.9,8.93,8.88,8.91,18000.0,5.9275,5.9475,5.9142,5.9341,18000.0
2008-09-05 15:20:00,8.9,8.91,8.86,8.87,37200.0,5.9275,5.9341,5.9008,5.9075,37200.0
2008-09-05 15:25:00,8.88,8.89,8.87,8.88,37400.0,5.9142,5.9208,5.9075,5.9142,37400.0
2008-09-05 15:30:00,8.89,8.9,8.88,8.88,32800.0,5.9208,5.9275,5.9142,5.9142,32800.0
2008-09-05 15:35:00,8.88,8.9,8.88,8.88,45600.0,5.9142,5.9275,5.9142,5.9142,45600.0
2008-09-05 15:40:00,8.88,8.9,8.86,8.89,43000.0,5.9142,5.9275,5.9008,5.9208,43000.0
2008-09-05 15:45:00,8.9,8.93,8.9,8.91,29400.0,5.9275,5.9475,5.9275,5.9341,29400.0
2008-09-05 15:50:00,8.92,8.94,8.9,8.91,33400.0,5.9408,5.9541,5.9275,5.9341,33400.0
2008-09-05 15:55:00,8.91,8.96,8.89,8.93,124800.0,5.9341,5.9674,5.9208,5.9475,124800.0
2008-09-08 09:30:00,9.27,9.3,9.24,9.24,51600.0,6.1739,6.1939,6.1539,6.1539,51600.0
2008-09-08 09:35:00,9.24,9.3,9.24,9.28,33800.0,6.1539,6.1939,6.1539,6.1806,33800.0
2008-09-08 09:40:00,9.28,9.3,9.24,9.26,24800.0,6.1806,6.1939,6.1539,6.1672,24800.0
2008-09-08 09:45:00,9.26,9.35,9.25,9.35,42800.0,6.1672,6.2272,6.1606,6.2272,42800.0
2008-09-08 09:50:00,9.34,9.38,9.31,9.38,66600.0,6.2205,6.2472,6.2005,6.2472,66600.0
2008-09-08 09:55:00,9.38,9.41,9.33,9.4,143200.0,6.2472,6.2671,6.2139,6.2605,143200.0
2008-09-08 10:00:00,9.4,9.44,9.38,9.43,57400.0,6.2605,6.2871,6.2472,6.2805,57400.0
2008-09-08 10:05:00,9.43,9.47,9.4,9.47,96200.0,6.2805,6.3071,6.2605,6.3071,96200.0
2008-09-08 10:10:00,9.47,9.58,9.47,9.58,66800.0,6.3071,6.3804,6.3071,6.3804,66800.0
2008-09-08 10:15:00,9.58,9.63,9.57,9.6,127800.0,6.3804,6.4137,6.3737,6.3937,127800.0
2008-09-08 10:20:00,9.59,9.6,9.53,9.54,65600.0,6.387,6.3937,6.3471,6.3537,65600.0
2008-09-08 10:25:00,9.54,9.56,9.52,9.52,67200.0,6.3537,6.367,6.3404,6.3404,67200.0
2008-09-08 10:30:00,9.53,9.56,9.5,9.55,122800.0,6.3471,6.367,6.3271,6.3604,122800.0
2008-09-08 10:35:00,9.55,9.61,9.55,9.6,68800.0,6.3604,6.4003,6.3604,6.3937,68800.0
2008-09-08 10:40:00,9.6,9.63,9.6,9.61,53000.0,6.3937,6.4137,6.3937,6.4003,53000.0
2008-09-08 10:45:00,9.61,9.63,9.61,9.62,49200.0,6.4003,6.4137,6.4003,6.407,49200.0
2008-09-08 10:50:00,9.62,9.62,9.52,9.53,48400.0,6.407,6.407,6.3404,6.3471,48400.0
2008-09-08 10:55:00,9.53,9.56,9.45,9.45,56200.0,6.3471,6.367,6.2938,6.2938,56200.0
2008-09-08 11:00:00,9.45,9.49,9.4,9.49,56400.0,6.2938,6.3204,6.2605,6.3204,56400.0
2008-09-08 11:05:00,9.49,9.56,9.49,9.53,45600.0,6.3204,6.367,6.3204,6.3471,45600.0
2008-09-08 11:10:00,9.54,9.63,9.54,9.62,39200.0,6.3537,6.4137,6.3537,6.407,39200.0
2008-09-08 11:15:00,9.61,9.61,9.55,9.58,31400.0,6.4003,6.4003,6.3604,6.3804,31400.0
2008-09-08 11:20:00,9.58,9.59,9.55,9.59,21000.0,6.3804,6.387,6.3604,6.387,21000.0
2008-09-08 11:25:00,9.59,9.6,9.54,9.56,29000.0,6.387,6.3937,6.3537,6.367,29000.0
2008-09-08 11:30:00,9.58,9.62,9.58,9.59,29400.0,6.3804,6.407,6.3804,6.387,29400.0
2008-09-08 11:35:00,9.6,9.63,9.6,9.61,30400.0,6.3937,6.4137,6.3937,6.4003,30400.0
2008-09-08 11:40:00,9.61,9.62,9.55,9.56,30600.0,6.4003,6.407,6.3604,6.367,30600.0
2008-09-08 11:45:00,9.56,9.59,9.55,9.57,24000.0,6.367,6.387,6.3604,6.3737,24000.0
2008-09-08 11:50:00,9.56,9.59,9.51,9.51,57200.0,6.367,6.387,6.3337,6.3337,57200.0
2008-09-08 11:55:00,9.51,9.54,9.47,9.53,26400.0,6.3337,6.3537,6.3071,6.3471,26400.0
2008-09-08 12:00:00,9.53,9.54,9.52,9.53,16600.0,6.3471,6.3537,6.3404,6.3471,16600.0
2008-09-08 12:05:00,9.52,9.53,9.47,9.48,19800.0,6.3404,6.3471,6.3071,6.3138,19800.0
2008-09-08 12:10:00,9.47,9.47,9.43,9.45,36400.0,6.3071,6.3071,6.2805,6.2938,36400.0
2008-09-08 12:15:00,9.44,9.47,9.44,9.47,15800.0,6.2871,6.3071,6.2871,6.3071,15800.0
2008-09-08 12:20:00,9.47,9.48,9.47,9.47,22400.0,6.3071,6.3138,6.3071,6.3071,22400.0
2008-09-08 12:25:00,9.47,9.49,9.46,9.49,18600.0,6.3071,6.3204,6.3004,6.3204,18600.0
2008-09-08 12:30:00,9.49,9.54,9.49,9.53,30600.0,6.3204,6.3537,6.3204,6.3471,30600.0
2008-09-08 12:35:00,9.53,9.55,9.52,9.55,22000.0,6.3471,6.3604,6.3404,6.3604,22000.0
2008-09-08 12:40:00,9.55,9.55,9.53,9.54,24400.0,6.3604,6.3604,6.3471,6.3537,24400.0
2008-09-08 12:45:00,9.54,9.56,9.53,9.53,26400.0,6.3537,6.367,6.3471,6.3471,26400.0
2008-09-08 12:50:00,9.53,9.54,9.5,9.54,53200.0,6.3471,6.3537,6.3271,6.3537,53200.0
2008-09-08 12:55:00,9.54,9.55,9.53,9.55,28800.0,6.3537,6.3604,6.3471,6.3604,28800.0
2008-09-08 13:00:00,9.55,9.56,9.53,9.53,24800.0,6.3604,6.367,6.3471,6.3471,24800.0
2008-09-08 13:05:00,9.53,9.53,9.47,9.47,26200.0,6.3471,6.3471,6.3071,6.3071,26200.0
2008-09-08 13:10:00,9.49,9.53,9.49,9.49,41600.0,6.3204,6.3471,6.3204,6.3204,41600.0
2008-09-08 13:15:00,9.49,9.5,9.49,9.5,24400.0,6.3204,6.3271,6.3204,6.3271,24400.0
2008-09-08 13:20:00,9.49,9.51,9.47,9.51,33600.0,6.3204,6.3337,6.3071,6.3337,33600.0
2008-09-08 13:25:00,9.51,9.52,9.48,9.49,29400.0,6.3337,6.3404,6.3138,6.3204,29400.0
2008-09-08 13:30:00,9.49,9.49,9.47,9.47,28000.0,6.3204,6.3204,6.3071,6.3071,28000.0
2008-09-08 13:35:00,9.49,9.5,9.47,9.47,24800.0,6.3204,6.3271,6.3071,6.3071,24800.0
2008-09-08 13:40:00,9.47,9.48,9.46,9.47,31000.0,6.3071,6.3138,6.3004,6.3071,31000.0
2008-09-08 13:45:00,9.47,9.48,9.47,9.47,19400.0,6.3071,6.3138,6.3071,6.3071,19400.0
2008-09-08 13:50:00,9.47,9.47,9.42,9.44,46800.0,6.3071,6.3071,6.2738,6.2871,46800.0
2008-09-08 13:55:00,9.44,9.46,9.43,9.44,28400.0,6.2871,6.3004,6.2805,6.2871,28400.0
2008-09-08 14:00:00,9.43,9.47,9.43,9.44,72800.0,6.2805,6.3071,6.2805,6.2871,72800.0
2008-09-08 14:05:00,9.45,9.46,9.43,9.45,57800.0,6.2938,6.3004,6.2805,6.2938,57800.0
2008-09-08 14:10:00,9.44,9.47,9.43,9.47,73200.0,6.2871,6.3071,6.2805,6.3071,73200.0
2008-09-08 14:15:00,9.47,9.49,9.47,9.49,93600.0,6.3071,6.3204,6.3071,6.3204,93600.0
2008-09-08 14:20:00,9.49,9.53,9.49,9.52,106400.0,6.3204,6.3471,6.3204,6.3404,106400.0
2008-09-08 14:25:00,9.52,9.54,9.52,9.53,34400.0,6.3404,6.3537,6.3404,6.3471,34400.0
2008-09-08 14:30:00,9.54,9.56,9.54,9.55,42800.0,6.3537,6.367,6.3537,6.3604,42800.0
2008-09-08 14:35:00,9.55,9.57,9.54,9.57,30000.0,6.3604,6.3737,6.3537,6.3737,30000.0
2008-09-08 14:40:00,9.57,9.58,9.56,9.58,36800.0,6.3737,6.3804,6.367,6.3804,36800.0
2008-09-08 14:45:00,9.58,9.6,9.56,9.57,55600.0,6.3804,6.3937,6.367,6.3737,55600.0
2008-09-08 14:50:00,9.57,9.6,9.57,9.59,48400.0,6.3737,6.3937,6.3737,6.387,48400.0
2008-09-08 14:55:00,9.6,9.6,9.56,9.59,44000.0,6.3937,6.3937,6.367,6.387,44000.0
2008-09-08 15:00:00,9.59,9.6,9.58,9.58,51200.0,6.387,6.3937,6.3804,6.3804,51200.0
2008-09-08 15:05:00,9.58,9.59,9.55,9.56,54400.0,6.3804,6.387,6.3604,6.367,54400.0
2008-09-08 15:10:00,9.56,9.59,9.55,9.59,49400.0,6.367,6.387,6.3604,6.387,49400.0
2008-09-08 15:15:00,9.59,9.6,9.58,9.6,63800.0,6.387,6.3937,6.3804,6.3937,63800.0
2008-09-08 15:20:00,9.6,9.63,9.59,9.6,80600.0,6.3937,6.4137,6.387,6.3937,80600.0
2008-09-08 15:25:00,9.6,9.64,9.6,9.63,86000.0,6.3937,6.4203,6.3937,6.4137,86000.0
2008-09-08 15:30:00,9.63,9.69,9.63,9.69,105200.0,6.4137,6.4536,6.4137,6.4536,105200.0
2008-09-08 15:35:00,9.69,9.7,9.66,9.69,123000.0,6.4536,6.4603,6.4336,6.4536,123000.0
2008-09-08 15:40:00,9.69,9.7,9.65,9.69,88800.0,6.4536,6.4603,6.427,6.4536,88800.0
2008-09-08 15:45:00,9.68,9.71,9.67,9.68,72000.0,6.447,6.4669,6.4403,6.447,72000.0
2008-09-08 15:50:00,9.68,9.69,9.66,9.69,96400.0,6.447,6.4536,6.4336,6.4536,96400.0
2008-09-08 15:55:00,9.69,9.72,9.68,9.68,222200.0,6.4536,6.4736,6.447,6.447,222200.0
2008-09-09 09:30:00,9.71,9.84,9.69,9.73,23200.0,6.4669,6.5535,6.4536,6.4803,23200.0
2008-09-09 09:35:00,9.69,9.71,9.56,9.71,36200.0,6.4536,6.4669,6.367,6.4669,36200.0
2008-09-09 09:40:00,9.7,9.93,9.69,9.88,88800.0,6.4603,6.6135,6.4536,6.5802,88800.0
2008-09-09 09:45:00,9.88,9.9,9.83,9.87,75600.0,6.5802,6.5935,6.5469,6.5735,75600.0
2008-09-09 09:50:00,9.86,9.9,9.85,9.88,113200.0,6.5668,6.5935,6.5602,6.5802,113200.0
2008-09-09 09:55:00,9.89,9.93,9.89,9.93,30200.0,6.5868,6.6135,6.5868,6.6135,30200.0
2008-09-09 10:00:00,9.92,9.95,9.84,9.87,95000.0,6.6068,6.6268,6.5535,6.5735,95000.0
2008-09-09 10:05:00,9.91,9.97,9.9,9.92,55800.0,6.6001,6.6401,6.5935,6.6068,55800.0
2008-09-09 10:10:00,9.92,9.93,9.9,9.92,18400.0,6.6068,6.6135,6.5935,6.6068,18400.0
2008-09-09 10:15:00,9.93,9.97,9.91,9.91,111200.0,6.6135,6.6401,6.6001,6.6001,111200.0
2008-09-09 10:20:00,9.9,9.96,9.9,9.94,38800.0,6.5935,6.6334,6.5935,6.6201,38800.0
2008-09-09 10:25:00,9.95,9.96,9.9,9.92,18000.0,6.6268,6.6334,6.5935,6.6068,18000.0
2008-09-09 10:30:00,9.92,9.92,9.89,9.89,15600.0,6.6068,6.6068,6.5868,6.5868,15600.0
2008-09-09 10:35:00,9.88,9.88,9.85,9.85,15000.0,6.5802,6.5802,6.5602,6.5602,15000.0
2008-09-09 10:40:00,9.86,9.88,9.85,9.87,18600.0,6.5668,6.5802,6.5602,6.5735,18600.0
2008-09-09 10:45:00,9.87,9.88,9.79,9.8,70200.0,6.5735,6.5802,6.5202,6.5269,70200.0
2008-09-09 10:50:00,9.8,9.81,9.76,9.77,47800.0,6.5269,6.5335,6.5002,6.5069,47800.0
2008-09-09 10:55:00,9.77,9.77,9.71,9.73,32400.0,6.5069,6.5069,6.4669,6.4803,32400.0
2008-09-09 11:00:00,9.74,9.78,9.73,9.76,29600.0,6.4869,6.5136,6.4803,6.5002,29600.0
2008-09-09 11:05:00,9.76,9.77,9.74,9.75,27800.0,6.5002,6.5069,6.4869,6.4936,27800.0
2008-09-09 11:10:00,9.75,9.76,9.69,9.69,31600.0,6.4936,6.5002,6.4536,6.4536,31600.0
2008-09-09 11:15:00,9.68,9.68,9.63,9.63,51600.0,6.447,6.447,6.4137,6.4137,51600.0
2008-09-09 11:20:00,9.63,9.67,9.61,9.62,43800.0,6.4137,6.4403,6.4003,6.407,43800.0
2008-09-09 11:25:00,9.63,9.63,9.6,9.62,32000.0,6.4137,6.4137,6.3937,6.407,32000.0
2008-09-09 11:30:00,9.63,9.65,9.59,9.65,127400.0,6.4137,6.427,6.387,6.427,127400.0
2008-09-09 11:35:00,9.64,9.74,9.64,9.71,41600.0,6.4203,6.4869,6.4203,6.4669,41600.0
2008-09-09 11:40:00,9.7,9.7,9.67,9.69,11800.0,6.4603,6.4603,6.4403,6.4536,11800.0
2008-09-09 11:45:00,9.7,9.72,9.68,9.71,19600.0,6.4603,6.4736,6.447,6.4669,19600.0
2008-09-09 11:50:00,9.71,9.74,9.69,9.72,14400.0,6.4669,6.4869,6.4536,6.4736,14400.0
2008-09-09 11:55:00,9.72,9.73,9.64,9.64,48000.0,6.4736,6.4803,6.4203,6.4203,48000.0
2008-09-09 12:00:00,9.63,9.65,9.61,9.62,17600.0,6.4137,6.427,6.4003,6.407,17600.0
2008-09-09 12:05:00,9.62,9.63,9.61,9.63,18400.0,6.407,6.4137,6.4003,6.4137,18400.0
2008-09-09 12:10:00,9.63,9.64,9.62,9.63,20800.0,6.4137,6.4203,6.407,6.4137,20800.0
2008-09-09 12:15:00,9.63,9.68,9.62,9.65,115600.0,6.4137,6.447,6.407,6.427,115600.0
2008-09-09 12:20:00,9.65,9.67,9.63,9.65,28800.0,6.427,6.4403,6.4137,6.427,28800.0
2008-09-09 12:25:00,9.65,9.65,9.6,9.61,23400.0,6.427,6.427,6.3937,6.4003,23400.0
2008-09-09 12:30:00,9.6,9.62,9.56,9.6,25400.0,6.3937,6.407,6.367,6.3937,25400.0
2008-09-09 12:35:00,9.59,9.61,9.58,9.6,20400.0,6.387,6.4003,6.3804,6.3937,20400.0
2008-09-09 12:40:00,9.6,9.6,9.57,9.59,20800.0,6.3937,6.3937,6.3737,6.387,20800.0
2008-09-09 12:45:00,9.6,9.6,9.59,9.6,5000.0,6.3937,6.3937,6.387,6.3937,5000.0
2008-09-09 12:50:00,9.6,9.61,9.58,9.6,14800.0,6.3937,6.4003,6.3804,6.3937,14800.0
2008-09-09 12:55:00,9.6,9.6,9.53,9.53,53000.0,6.3937,6.3937,6.3471,6.3471,53000.0
2008-09-09 13:00:00,9.53,9.59,9.53,9.58,21600.0,6.3471,6.387,6.3471,6.3804,21600.0
2008-09-09 13:05:00,9.58,9.59,9.58,9.58,9200.0,6.3804,6.387,6.3804,6.3804,9200.0
2008-09-09 13:10:00,9.57,9.58,9.55,9.57,17000.0,6.3737,6.3804,6.3604,6.3737,17000.0
2008-09-09 13:15:00,9.56,9.59,9.56,9.58,19000.0,6.367,6.387,6.367,6.3804,19000.0
2008-09-09 13:20:00,9.58,9.59,9.56,9.58,20000.0,6.3804,6.387,6.367,6.3804,20000.0
2008-09-09 13:25:00,9.56,9.57,9.51,9.51,9600.0,6.367,6.3737,6.3337,6.3337,9600.0
2008-09-09 13:30:00,9.51,9.52,9.45,9.51,33000.0,6.3337,6.3404,6.2938,6.3337,33000.0
2008-09-09 13:35:00,9.49,9.5,9.47,9.47,18800.0,6.3204,6.3271,6.3071,6.3071,18800.0
2008-09-09 13:40:00,9.47,9.48,9.46,9.47,12000.0,6.3071,6.3138,6.3004,6.3071,12000.0
2008-09-09 13:45:00,9.47,9.47,9.41,9.42,25000.0,6.3071,6.3071,6.2671,6.2738,25000.0
2008-09-09 13:50:00,9.43,9.44,9.41,9.41,21200.0,6.2805,6.2871,6.2671,6.2671,21200.0
2008-09-09 13:55:00,9.41,9.43,9.39,9.4,39000.0,6.2671,6.2805,6.2538,6.2605,39000.0
2008-09-09 14:00:00,9.38,9.44,9.38,9.44,41600.0,6.2472,6.2871,6.2472,6.2871,41600.0
2008-09-09 14:05:00,9.44,9.44,9.4,9.41,35400.0,6.2871,6.2871,6.2605,6.2671,35400.0
2008-09-09 14:10:00,9.42,9.42,9.38,9.39,26000.0,6.2738,6.2738,6.2472,6.2538,26000.0
2008-09-09 14:15:00,9.39,9.4,9.36,9.36,49800.0,6.2538,6.2605,6.2338,6.2338,49800.0
2008-09-09 14:20:00,9.36,9.38,9.35,9.37,19600.0,6.2338,6.2472,6.2272,6.2405,19600.0
2008-09-09 14:25:00,9.37,9.42,9.37,9.39,25600.0,6.2405,6.2738,6.2405,6.2538,25600.0
2008-09-09 14:30:00,9.38,9.38,9.35,9.35,31400.0,6.2472,6.2472,6.2272,6.2272,31400.0
2008-09-09 14:35:00,9.33,9.36,9.32,9.32,35800.0,6.2139,6.2338,6.2072,6.2072,35800.0
2008-09-09 14:40:00,9.31,9.34,9.29,9.31,68600.0,6.2005,6.2205,6.1872,6.2005,68600.0
2008-09-09 14:45:00,9.32,9.36,9.28,9.36,46600.0,6.2072,6.2338,6.1806,6.2338,46600.0
2008-09-09 14:50:00,9.36,9.36,9.33,9.34,30000.0,6.2338,6.2338,6.2139,6.2205,30000.0
2008-09-09 14:55:00,9.34,9.35,9.31,9.33,26000.0,6.2205,6.2272,6.2005,6.2139,26000.0
2008-09-09 15:00:00,9.33,9.34,9.29,9.3,39400.0,6.2139,6.2205,6.1872,6.1939,39400.0
2008-09-09 15:05:00,9.29,9.35,9.29,9.34,37400.0,6.1872,6.2272,6.1872,6.2205,37400.0
2008-09-09 15:10:00,9.34,9.36,9.33,9.35,25200.0,6.2205,6.2338,6.2139,6.2272,25200.0
2008-09-09 15:15:00,9.34,9.37,9.31,9.31,35600.0,6.2205,6.2405,6.2005,6.2005,35600.0
2008-09-09 15:20:00,9.31,9.36,9.31,9.35,24600.0,6.2005,6.2338,6.2005,6.2272,24600.0
2008-09-09 15:25:00,9.35,9.38,9.35,9.38,17200.0,6.2272,6.2472,6.2272,6.2472,17200.0
2008-09-09 15:30:00,9.38,9.4,9.36,9.36,25000.0,6.2472,6.2605,6.2338,6.2338,25000.0
2008-09-09 15:35:00,9.36,9.37,9.33,9.35,37600.0,6.2338,6.2405,6.2139,6.2272,37600.0
2008-09-09 15:40:00,9.35,9.35,9.31,9.31,46800.0,6.2272,6.2272,6.2005,6.2005,46800.0
2008-09-09 15:45:00,9.31,9.32,9.3,9.31,27000.0,6.2005,6.2072,6.1939,6.2005,27000.0
2008-09-09 15:50:00,9.3,9.31,9.28,9.29,68000.0,6.1939,6.2005,6.1806,6.1872,68000.0
2008-09-09 15:55:00,9.29,9.31,9.26,9.27,113800.0,6.1872,6.2005,6.1672,6.1739,113800.0
2008-09-10 09:30:00,9.34,9.37,9.18,9.21,38200.0,6.2205,6.2405,6.114,6.1339,38200.0
2008-09-10 09:35:00,9.21,9.21,9.18,9.19,10000.0,6.1339,6.1339,6.114,6.1206,10000.0
2008-09-10 09:40:00,9.2,9.37,9.15,9.28,28400.0,6.1273,6.2405,6.094,6.1806,28400.0
2008-09-10 09:45:00,9.28,9.28,9.2,9.25,16800.0,6.1806,6.1806,6.1273,6.1606,16800.0
2008-09-10 09:50:00,9.24,9.24,9.2,9.22,86400.0,6.1539,6.1539,6.1273,6.1406,86400.0
2008-09-10 09:55:00,9.22,9.24,9.22,9.24,21800.0,6.1406,6.1539,6.1406,6.1539,21800.0
2008-09-10 10:00:00,9.23,9.29,9.21,9.25,50800.0,6.1473,6.1872,6.1339,6.1606,50800.0
2008-09-10 10:05:00,9.25,9.25,9.22,9.24,19800.0,6.1606,6.1606,6.1406,6.1539,19800.0
2008-09-10 10:10:00,9.24,9.24,9.13,9.15,20000.0,6.1539,6.1539,6.0807,6.094,20000.0
2008-09-10 10:15:00,9.15,9.17,9.13,9.14,39000.0,6.094,6.1073,6.0807,6.0873,39000.0
2008-09-10 10:20:00,9.15,9.15,9.13,9.15,18400.0,6.094,6.094,6.0807,6.094,18400.0
2008-09-10 10:25:00,9.15,9.18,9.13,9.17,16000.0,6.094,6.114,6.0807,6.1073,16000.0
2008-09-10 10:30:00,9.17,9.21,9.15,9.17,20800.0,6.1073,6.1339,6.094,6.1073,20800.0
2008-09-10 10:35:00,9.17,9.21,9.13,9.18,32400.0,6.1073,6.1339,6.0807,6.114,32400.0
2008-09-10 10:40:00,9.18,9.19,9.13,9.13,13400.0,6.114,6.1206,6.0807,6.0807,13400.0
2008-09-10 10:45:00,9.13,9.13,9.07,9.08,27200.0,6.0807,6.0807,6.0407,6.0474,27200.0
2008-09-10 10:50:00,9.08,9.12,9.08,9.12,26600.0,6.0474,6.074,6.0474,6.074,26600.0
2008-09-10 10:55:00,9.12,9.13,9.1,9.11,22600.0,6.074,6.0807,6.0607,6.0673,22600.0
2008-09-10 11:00:00,9.11,9.13,9.09,9.13,39000.0,6.0673,6.0807,6.054,6.0807,39000.0
2008-09-10 11:05:00,9.13,9.16,9.12,9.13,23800.0,6.0807,6.1006,6.074,6.0807,23800.0
2008-09-10 11:10:00,9.12,9.12,9.09,9.11,16600.0,6.074,6.074,6.054,6.0673,16600.0
2008-09-10 11:15:00,9.11,9.13,9.1,9.13,10400.0,6.0673,6.0807,6.0607,6.0807,10400.0
2008-09-10 11:20:00,9.13,9.16,9.13,9.15,11800.0,6.0807,6.1006,6.0807,6.094,11800.0
2008-09-10 11:25:00,9.15,9.15,9.13,9.13,5000.0,6.094,6.094,6.0807,6.0807,5000.0
2008-09-10 11:30:00,9.13,9.22,9.11,9.2,20000.0,6.0807,6.1406,6.0673,6.1273,20000.0
2008-09-10 11:35:00,9.21,9.22,9.2,9.22,25400.0,6.1339,6.1406,6.1273,6.1406,25400.0
2008-09-10 11:40:00,9.22,9.27,9.22,9.25,31400.0,6.1406,6.1739,6.1406,6.1606,31400.0
2008-09-10 11:45:00,9.25,9.27,9.24,9.27,46200.0,6.1606,6.1739,6.1539,6.1739,46200.0
2008-09-10 11:50:00,9.27,9.28,9.24,9.25,42600.0,6.1739,6.1806,6.1539,6.1606,42600.0
2008-09-10 11:55:00,9.25,9.28,9.24,9.27,38200.0,6.1606,6.1806,6.1539,6.1739,38200.0
2008-09-10 12:00:00,9.26,9.3,9.26,9.29,14400.0,6.1672,6.1939,6.1672,6.1872,14400.0
2008-09-10 12:05:00,9.29,9.35,9.29,9.35,6800.0,6.1872,6.2272,6.1872,6.2272,6800.0
2008-09-10 12:10:00,9.31,9.34,9.3,9.31,12000.0,6.2005,6.2205,6.1939,6.2005,12000.0
2008-09-10 12:15:00,9.3,9.33,9.3,9.31,20000.0,6.1939,6.2139,6.1939,6.2005,20000.0
2008-09-10 12:20:00,9.32,9.32,9.27,9.28,17000.0,6.2072,6.2072,6.1739,6.1806,17000.0
2008-09-10 12:25:00,9.27,9.27,9.25,9.26,17600.0,6.1739,6.1739,6.1606,6.1672,17600.0
2008-09-10 12:30:00,9.26,9.29,9.26,9.27,5400.0,6.1672,6.1872,6.1672,6.1739,5400.0
2008-09-10 12:35:00,9.28,9.3,9.27,9.29,24400.0,6.1806,6.1939,6.1739,6.1872,24400.0
2008-09-10 12:40:00,9.29,9.3,9.28,9.29,18800.0,6.1872,6.1939,6.1806,6.1872,18800.0
2008-09-10 12:45:00,9.29,9.31,9.28,9.3,21000.0,6.1872,6.2005,6.1806,6.1939,21000.0
2008-09-10 12:50:00,9.3,9.31,9.3,9.31,26600.0,6.1939,6.2005,6.1939,6.2005,26600.0
2008-09-10 12:55:00,9.31,9.31,9.29,9.29,19400.0,6.2005,6.2005,6.1872,6.1872,19400.0
2008-09-10 13:00:00,9.3,9.31,9.28,9.31,15200.0,6.1939,6.2005,6.1806,6.2005,15200.0
2008-09-10 13:05:00,9.3,9.31,9.28,9.29,21000.0,6.1939,6.2005,6.1806,6.1872,21000.0
2008-09-10 13:10:00,9.29,9.3,9.28,9.29,9600.0,6.1872,6.1939,6.1806,6.1872,9600.0
2008-09-10 13:15:00,9.29,9.3,9.29,9.3,7000.0,6.1872,6.1939,6.1872,6.1939,7000.0
2008-09-10 13:20:00,9.3,9.31,9.29,9.3,16400.0,6.1939,6.2005,6.1872,6.1939,16400.0
2008-09-10 13:25:00,9.31,9.31,9.29,9.29,13800.0,6.2005,6.2005,6.1872,6.1872,13800.0
2008-09-10 13:30:00,9.29,9.29,9.28,9.28,13600.0,6.1872,6.1872,6.1806,6.1806,13600.0
2008-09-10 13:35:00,9.28,9.37,9.28,9.35,30000.0,6.1806,6.2405,6.1806,6.2272,30000.0
2008-09-10 13:40:00,9.35,9.38,9.34,9.35,51800.0,6.2272,6.2472,6.2205,6.2272,51800.0
2008-09-10 13:45:00,9.35,9.36,9.34,9.34,9600.0,6.2272,6.2338,6.2205,6.2205,9600.0
2008-09-10 13:50:00,9.35,9.35,9.31,9.32,26800.0,6.2272,6.2272,6.2005,6.2072,26800.0
2008-09-10 13:55:00,9.33,9.34,9.31,9.33,51000.0,6.2139,6.2205,6.2005,6.2139,51000.0
2008-09-10 14:00:00,9.33,9.35,9.32,9.35,22200.0,6.2139,6.2272,6.2072,6.2272,22200.0
2008-09-10 14:05:00,9.34,9.4,9.34,9.38,44400.0,6.2205,6.2605,6.2205,6.2472,44400.0
2008-09-10 14:10:00,9.38,9.39,9.36,9.37,26800.0,6.2472,6.2538,6.2338,6.2405,26800.0
2008-09-10 14:15:00,9.37,9.42,9.37,9.38,54800.0,6.2405,6.2738,6.2405,6.2472,54800.0
2008-09-10 14:20:00,9.38,9.43,9.38,9.41,31800.0,6.2472,6.2805,6.2472,6.2671,31800.0
2008-09-10 14:25:00,9.42,9.44,9.4,9.42,25600.0,6.2738,6.2871,6.2605,6.2738,25600.0
2008-09-10 14:30:00,9.43,9.46,9.42,9.46,36800.0,6.2805,6.3004,6.2738,6.3004,36800.0
2008-09-10 14:35:00,9.46,9.46,9.44,9.45,53200.0,6.3004,6.3004,6.2871,6.2938,53200.0
2008-09-10 14:40:00,9.45,9.47,9.44,9.45,33600.0,6.2938,6.3071,6.2871,6.2938,33600.0
2008-09-10 14:45:00,9.45,9.46,9.45,9.45,10200.0,6.2938,6.3004,6.2938,6.2938,10200.0
2008-09-10 14:50:00,9.45,9.46,9.43,9.45,58000.0,6.2938,6.3004,6.2805,6.2938,58000.0
2008-09-10 14:55:00,9.44,9.44,9.4,9.43,21400.0,6.2871,6.2871,6.2605,6.2805,21400.0
2008-09-10 15:00:00,9.43,9.45,9.42,9.44,13600.0,6.2805,6.2938,6.2738,6.2871,13600.0
2008-09-10 15:05:00,9.45,9.46,9.43,9.43,36800.0,6.2938,6.3004,6.2805,6.2805,36800.0
2008-09-10 15:10:00,9.43,9.45,9.42,9.44,18800.0,6.2805,6.2938,6.2738,6.2871,18800.0
2008-09-10 15:15:00,9.44,9.47,9.44,9.45,42200.0,6.2871,6.3071,6.2871,6.2938,42200.0
2008-09-10 15:20:00,9.45,9.47,9.45,9.46,54600.0,6.2938,6.3071,6.2938,6.3004,54600.0
2008-09-10 15:25:00,9.46,9.46,9.45,9.46,44200.0,6.3004,6.3004,6.2938,6.3004,44200.0
2008-09-10 15:30:00,9.46,9.47,9.45,9.46,37200.0,6.3004,6.3071,6.2938,6.3004,37200.0
2008-09-10 15:35:00,9.45,9.46,9.45,9.45,95000.0,6.2938,6.3004,6.2938,6.2938,95000.0
2008-09-10 15:40:00,9.45,9.47,9.43,9.47,82400.0,6.2938,6.3071,6.2805,6.3071,82400.0
2008-09-10 15:45:00,9.47,9.47,9.45,9.46,64800.0,6.3071,6.3071,6.2938,6.3004,64800.0
2008-09-10 15:50:00,9.46,9.49,9.45,9.48,93200.0,6.3004,6.3204,6.2938,6.3138,93200.0
2008-09-10 15:55:00,9.48,9.5,9.47,9.49,168600.0,6.3138,6.3271,6.3071,6.3204,168600.0
2008-09-11 09:30:00,9.37,9.42,9.24,9.26,36200.0,6.2405,6.2738,6.1539,6.1672,36200.0
2008-09-11 09:35:00,9.26,9.33,9.24,9.3,22200.0,6.1672,6.2139,6.1539,6.1939,22200.0
2008-09-11 09:40:00,9.29,9.29,9.22,9.22,13800.0,6.1872,6.1872,6.1406,6.1406,13800.0
2008-09-11 09:45:00,9.18,9.27,9.18,9.27,18600.0,6.114,6.1739,6.114,6.1739,18600.0
2008-09-11 09:50:00,9.29,9.39,9.29,9.37,14600.0,6.1872,6.2538,6.1872,6.2405,14600.0
2008-09-11 09:55:00,9.37,9.37,9.31,9.33,15800.0,6.2405,6.2405,6.2005,6.2139,15800.0
2008-09-11 10:00:00,9.33,9.38,9.33,9.38,34200.0,6.2139,6.2472,6.2139,6.2472,34200.0
2008-09-11 10:05:00,9.38,9.45,9.38,9.44,12600.0,6.2472,6.2938,6.2472,6.2871,12600.0
2008-09-11 10:10:00,9.44,9.51,9.43,9.45,23800.0,6.2871,6.3337,6.2805,6.2938,23800.0
2008-09-11 10:15:00,9.45,9.45,9.38,9.41,18200.0,6.2938,6.2938,6.2472,6.2671,18200.0
2008-09-11 10:20:00,9.42,9.49,9.41,9.49,13200.0,6.2738,6.3204,6.2671,6.3204,13200.0
2008-09-11 10:25:00,9.5,9.5,9.38,9.38,26400.0,6.3271,6.3271,6.2472,6.2472,26400.0
2008-09-11 10:30:00,9.38,9.4,9.35,9.38,20400.0,6.2472,6.2605,6.2272,6.2472,20400.0
2008-09-11 10:35:00,9.38,9.4,9.38,9.4,9000.0,6.2472,6.2605,6.2472,6.2605,9000.0
2008-09-11 10:40:00,9.4,9.44,9.4,9.42,22600.0,6.2605,6.2871,6.2605,6.2738,22600.0
2008-09-11 10:45:00,9.42,9.48,9.42,9.48,35000.0,6.2738,6.3138,6.2738,6.3138,35000.0
2008-09-11 10:50:00,9.5,9.53,9.47,9.52,63600.0,6.3271,6.3471,6.3071,6.3404,63600.0
2008-09-11 10:55:00,9.52,9.53,9.5,9.53,16200.0,6.3404,6.3471,6.3271,6.3471,16200.0
2008-09-11 11:00:00,9.52,9.53,9.49,9.5,16800.0,6.3404,6.3471,6.3204,6.3271,16800.0
2008-09-11 11:05:00,9.51,9.54,9.46,9.47,14800.0,6.3337,6.3537,6.3004,6.3071,14800.0
2008-09-11 11:10:00,9.46,9.47,9.44,9.47,15000.0,6.3004,6.3071,6.2871,6.3071,15000.0
2008-09-11 11:15:00,9.47,9.49,9.43,9.43,13600.0,6.3071,6.3204,6.2805,6.2805,13600.0
2008-09-11 11:20:00,9.43,9.44,9.4,9.4,19200.0,6.2805,6.2871,6.2605,6.2605,19200.0
2008-09-11 11:25:00,9.4,9.44,9.39,9.44,7600.0,6.2605,6.2871,6.2538,6.2871,7600.0
2008-09-11 11:30:00,9.44,9.51,9.43,9.49,13800.0,6.2871,6.3337,6.2805,6.3204,13800.0
2008-09-11 11:35:00,9.51,9.51,9.49,9.49,6200.0,6.3337,6.3337,6.3204,6.3204,6200.0
2008-09-11 11:40:00,9.49,9.54,9.49,9.52,9000.0,6.3204,6.3537,6.3204,6.3404,9000.0
2008-09-11 11:45:00,9.53,9.53,9.48,9.48,6600.0,6.3471,6.3471,6.3138,6.3138,6600.0
2008-09-11 11:50:00,9.49,9.54,9.49,9.53,13000.0,6.3204,6.3537,6.3204,6.3471,13000.0
2008-09-11 11:55:00,9.54,9.54,9.49,9.5,16000.0,6.3537,6.3537,6.3204,6.3271,16000.0
2008-09-11 12:00:00,9.51,9.59,9.51,9.55,13200.0,6.3337,6.387,6.3337,6.3604,13200.0
2008-09-11 12:05:00,9.54,9.54,9.49,9.51,23800.0,6.3537,6.3537,6.3204,6.3337,23800.0
2008-09-11 12:10:00,9.5,9.5,9.49,9.49,12800.0,6.3271,6.3271,6.3204,6.3204,12800.0
2008-09-11 12:15:00,9.49,9.53,9.49,9.52,6800.0,6.3204,6.3471,6.3204,6.3404,6800.0
2008-09-11 12:20:00,9.5,9.51,9.48,9.48,10200.0,6.3271,6.3337,6.3138,6.3138,10200.0
2008-09-11 12:25:00,9.49,9.49,9.46,9.47,14800.0,6.3204,6.3204,6.3004,6.3071,14800.0
2008-09-11 12:30:00,9.47,9.52,9.42,9.52,21400.0,6.3071,6.3404,6.2738,6.3404,21400.0
2008-09-11 12:35:00,9.53,9.53,9.43,9.44,20600.0,6.3471,6.3471,6.2805,6.2871,20600.0
2008-09-11 12:40:00,9.42,9.47,9.42,9.44,30400.0,6.2738,6.3071,6.2738,6.2871,30400.0
2008-09-11 12:45:00,9.45,9.45,9.42,9.42,13200.0,6.2938,6.2938,6.2738,6.2738,13200.0
2008-09-11 12:50:00,9.42,9.45,9.42,9.45,12600.0,6.2738,6.2938,6.2738,6.2938,12600.0
2008-09-11 12:55:00,9.45,9.46,9.42,9.45,6800.0,6.2938,6.3004,6.2738,6.2938,6800.0
2008-09-11 13:00:00,9.45,9.46,9.43,9.45,6800.0,6.2938,6.3004,6.2805,6.2938,6800.0
2008-09-11 13:05:00,9.46,9.46,9.43,9.43,23800.0,6.3004,6.3004,6.2805,6.2805,23800.0
2008-09-11 13:10:00,9.44,9.44,9.42,9.42,8600.0,6.2871,6.2871,6.2738,6.2738,8600.0
2008-09-11 13:15:00,9.42,9.45,9.4,9.44,17400.0,6.2738,6.2938,6.2605,6.2871,17400.0
2008-09-11 13:20:00,9.45,9.46,9.44,9.45,19200.0,6.2938,6.3004,6.2871,6.2938,19200.0
2008-09-11 13:25:00,9.45,9.47,9.43,9.47,8800.0,6.2938,6.3071,6.2805,6.3071,8800.0
2008-09-11 13:30:00,9.48,9.5,9.47,9.47,14000.0,6.3138,6.3271,6.3071,6.3071,14000.0
2008-09-11 13:35:00,9.47,9.49,9.46,9.49,8200.0,6.3071,6.3204,6.3004,6.3204,8200.0
2008-09-11 13:40:00,9.48,9.49,9.44,9.49,20800.0,6.3138,6.3204,6.2871,6.3204,20800.0
2008-09-11 13:45:00,9.49,9.49,9.45,9.45,12200.0,6.3204,6.3204,6.2938,6.2938,12200.0
2008-09-11 13:50:00,9.46,9.49,9.46,9.49,9600.0,6.3004,6.3204,6.3004,6.3204,9600.0
2008-09-11 13:55:00,9.49,9.53,9.47,9.52,29600.0,6.3204,6.3471,6.3071,6.3404,29600.0
2008-09-11 14:00:00,9.53,9.54,9.49,9.53,35000.0,6.3471,6.3537,6.3204,6.3471,35000.0
2008-09-11 14:05:00,9.53,9.55,9.52,9.52,30600.0,6.3471,6.3604,6.3404,6.3404,30600.0
2008-09-11 14:10:00,9.52,9.53,9.51,9.52,28600.0,6.3404,6.3471,6.3337,6.3404,28600.0
2008-09-11 14:15:00,9.53,9.6,9.53,9.56,47600.0,6.3471,6.3937,6.3471,6.367,47600.0
2008-09-11 14:20:00,9.57,9.62,9.57,9.61,36800.0,6.3737,6.407,6.3737,6.4003,36800.0
2008-09-11 14:25:00,9.62,9.64,9.62,9.63,37000.0,6.407,6.4203,6.407,6.4137,37000.0
2008-09-11 14:30:00,9.63,9.64,9.62,9.63,54000.0,6.4137,6.4203,6.407,6.4137,54000.0
2008-09-11 14:35:00,9.63,9.66,9.63,9.65,40800.0,6.4137,6.4336,6.4137,6.427,40800.0
2008-09-11 14:40:00,9.65,9.65,9.62,9.65,48400.0,6.427,6.427,6.407,6.427,48400.0
2008-09-11 14:45:00,9.64,9.69,9.63,9.69,41200.0,6.4203,6.4536,6.4137,6.4536,41200.0
2008-09-11 14:50:00,9.69,9.69,9.65,9.69,60400.0,6.4536,6.4536,6.427,6.4536,60400.0
2008-09-11 14:55:00,9.68,9.68,9.64,9.64,59200.0,6.447,6.447,6.4203,6.4203,59200.0
2008-09-11 15:00:00,9.65,9.68,9.65,9.67,44200.0,6.427,6.447,6.427,6.4403,44200.0
2008-09-11 15:05:00,9.67,9.69,9.64,9.68,73600.0,6.4403,6.4536,6.4203,6.447,73600.0
2008-09-11 15:10:00,9.68,9.68,9.65,9.65,36800.0,6.447,6.447,6.427,6.427,36800.0
2008-09-11 15:15:00,9.65,9.67,9.63,9.63,77600.0,6.427,6.4403,6.4137,6.4137,77600.0
2008-09-11 15:20:00,9.64,9.64,9.61,9.62,50200.0,6.4203,6.4203,6.4003,6.407,50200.0
2008-09-11 15:25:00,9.62,9.63,9.57,9.57,40400.0,6.407,6.4137,6.3737,6.3737,40400.0
2008-09-11 15:30:00,9.58,9.62,9.56,9.61,39800.0,6.3804,6.407,6.367,6.4003,39800.0
2008-09-11 15:35:00,9.61,9.67,9.6,9.67,42200.0,6.4003,6.4403,6.3937,6.4403,42200.0
2008-09-11 15:40:00,9.67,9.69,9.63,9.68,43800.0,6.4403,6.4536,6.4137,6.447,43800.0
2008-09-11 15:45:00,9.67,9.68,9.66,9.66,52000.0,6.4403,6.447,6.4336,6.4336,52000.0
2008-09-11 15:50:00,9.67,9.69,9.66,9.68,47000.0,6.4403,6.4536,6.4336,6.447,47000.0
2008-09-11 15:55:00,9.68,9.74,9.68,9.72,94000.0,6.447,6.4869,6.447,6.4736,94000.0
2008-09-12 09:30:00,9.6,9.6,9.43,9.47,22000.0,6.3937,6.3937,6.2805,6.3071,22000.0
2008-09-12 09:35:00,9.49,9.56,9.49,9.53,27400.0,6.3204,6.367,6.3204,6.3471,27400.0
2008-09-12 09:40:00,9.53,9.64,9.5,9.6,32200.0,6.3471,6.4203,6.3271,6.3937,32200.0
2008-09-12 09:45:00,9.6,9.62,9.59,9.62,20400.0,6.3937,6.407,6.387,6.407,20400.0
2008-09-12 09:50:00,9.62,9.68,9.6,9.66,28200.0,6.407,6.447,6.3937,6.4336,28200.0
2008-09-12 09:55:00,9.65,9.68,9.63,9.66,35000.0,6.427,6.447,6.4137,6.4336,35000.0
2008-09-12 10:00:00,9.65,9.67,9.65,9.67,38400.0,6.427,6.4403,6.427,6.4403,38400.0
2008-09-12 10:05:00,9.65,9.68,9.65,9.65,22800.0,6.427,6.447,6.427,6.427,22800.0
2008-09-12 10:10:00,9.66,9.67,9.63,9.65,18400.0,6.4336,6.4403,6.4137,6.427,18400.0
2008-09-12 10:15:00,9.65,9.7,9.65,9.69,24800.0,6.427,6.4603,6.427,6.4536,24800.0
2008-09-12 10:20:00,9.67,9.69,9.63,9.63,29400.0,6.4403,6.4536,6.4137,6.4137,29400.0
2008-09-12 10:25:00,9.64,9.65,9.63,9.63,19800.0,6.4203,6.427,6.4137,6.4137,19800.0
2008-09-12 10:30:00,9.63,9.63,9.62,9.63,23200.0,6.4137,6.4137,6.407,6.4137,23200.0
2008-09-12 10:35:00,9.62,9.62,9.6,9.61,19200.0,6.407,6.407,6.3937,6.4003,19200.0
2008-09-12 10:40:00,9.61,9.61,9.57,9.58,34600.0,6.4003,6.4003,6.3737,6.3804,34600.0
2008-09-12 10:45:00,9.59,9.6,9.58,9.59,18400.0,6.387,6.3937,6.3804,6.387,18400.0
2008-09-12 10:50:00,9.6,9.6,9.58,9.6,33800.0,6.3937,6.3937,6.3804,6.3937,33800.0
2008-09-12 10:55:00,9.6,9.63,9.59,9.63,37200.0,6.3937,6.4137,6.387,6.4137,37200.0
2008-09-12 11:00:00,9.63,9.68,9.63,9.66,30800.0,6.4137,6.447,6.4137,6.4336,30800.0
2008-09-12 11:05:00,9.66,9.69,9.65,9.68,21600.0,6.4336,6.4536,6.427,6.447,21600.0
2008-09-12 11:10:00,9.68,9.71,9.67,9.7,32200.0,6.447,6.4669,6.4403,6.4603,32200.0
2008-09-12 11:15:00,9.7,9.74,9.69,9.7,91200.0,6.4603,6.4869,6.4536,6.4603,91200.0
2008-09-12 11:20:00,9.7,9.82,9.68,9.76,185200.0,6.4603,6.5402,6.447,6.5002,185200.0
2008-09-12 11:25:00,9.77,9.79,9.7,9.72,35800.0,6.5069,6.5202,6.4603,6.4736,35800.0
2008-09-12 11:30:00,9.72,9.73,9.7,9.71,15200.0,6.4736,6.4803,6.4603,6.4669,15200.0
2008-09-12 11:35:00,9.72,9.75,9.72,9.73,15600.0,6.4736,6.4936,6.4736,6.4803,15600.0
2008-09-12 11:40:00,9.72,9.74,9.72,9.72,32200.0,6.4736,6.4869,6.4736,6.4736,32200.0
2008-09-12 11:45:00,9.72,9.78,9.71,9.74,26200.0,6.4736,6.5136,6.4669,6.4869,26200.0
2008-09-12 11:50:00,9.74,9.75,9.72,9.72,26000.0,6.4869,6.4936,6.4736,6.4736,26000.0
2008-09-12 11:55:00,9.73,9.76,9.73,9.74,23400.0,6.4803,6.5002,6.4803,6.4869,23400.0
2008-09-12 12:00:00,9.74,9.75,9.69,9.69,38200.0,6.4869,6.4936,6.4536,6.4536,38200.0
2008-09-12 12:05:00,9.69,9.71,9.67,9.68,18600.0,6.4536,6.4669,6.4403,6.447,18600.0
2008-09-12 12:10:00,9.68,9.68,9.67,9.67,15600.0,6.447,6.447,6.4403,6.4403,15600.0
2008-09-12 12:15:00,9.66,9.71,9.65,9.7,20800.0,6.4336,6.4669,6.427,6.4603,20800.0
2008-09-12 12:20:00,9.72,9.72,9.69,9.7,35600.0,6.4736,6.4736,6.4536,6.4603,35600.0
2008-09-12 12:25:00,9.69,9.73,9.67,9.72,32200.0,6.4536,6.4803,6.4403,6.4736,32200.0
2008-09-12 12:30:00,9.72,9.74,9.72,9.72,21800.0,6.4736,6.4869,6.4736,6.4736,21800.0
2008-09-12 12:35:00,9.72,9.74,9.72,9.72,24800.0,6.4736,6.4869,6.4736,6.4736,24800.0
2008-09-12 12:40:00,9.72,9.74,9.72,9.73,16800.0,6.4736,6.4869,6.4736,6.4803,16800.0
2008-09-12 12:45:00,9.72,9.73,9.65,9.67,27400.0,6.4736,6.4803,6.427,6.4403,27400.0
2008-09-12 12:50:00,9.67,9.67,9.62,9.63,15000.0,6.4403,6.4403,6.407,6.4137,15000.0
2008-09-12 12:55:00,9.62,9.65,9.62,9.63,14000.0,6.407,6.427,6.407,6.4137,14000.0
2008-09-12 13:00:00,9.63,9.65,9.63,9.64,20000.0,6.4137,6.427,6.4137,6.4203,20000.0
2008-09-12 13:05:00,9.64,9.64,9.61,9.61,11800.0,6.4203,6.4203,6.4003,6.4003,11800.0
2008-09-12 13:10:00,9.61,9.61,9.59,9.59,23400.0,6.4003,6.4003,6.387,6.387,23400.0
2008-09-12 13:15:00,9.59,9.62,9.58,9.6,31800.0,6.387,6.407,6.3804,6.3937,31800.0
2008-09-12 13:20:00,9.6,9.61,9.56,9.56,66600.0,6.3937,6.4003,6.367,6.367,66600.0
2008-09-12 13:25:00,9.56,9.6,9.56,9.57,146400.0,6.367,6.3937,6.367,6.3737,146400.0
2008-09-12 13:30:00,9.58,9.59,9.54,9.54,107000.0,6.3804,6.387,6.3537,6.3537,107000.0
2008-09-12 13:35:00,9.54,9.57,9.54,9.56,20400.0,6.3537,6.3737,6.3537,6.367,20400.0
2008-09-12 13:40:00,9.56,9.62,9.54,9.62,34200.0,6.367,6.407,6.3537,6.407,34200.0
2008-09-12 13:45:00,9.63,9.67,9.61,9.65,55200.0,6.4137,6.4403,6.4003,6.427,55200.0
2008-09-12 13:50:00,9.65,9.67,9.63,9.65,24200.0,6.427,6.4403,6.4137,6.427,24200.0
2008-09-12 13:55:00,9.64,9.66,9.63,9.65,15200.0,6.4203,6.4336,6.4137,6.427,15200.0
2008-09-12 14:00:00,9.65,9.65,9.54,9.56,38600.0,6.427,6.427,6.3537,6.367,38600.0
2008-09-12 14:05:00,9.56,9.59,9.55,9.56,15200.0,6.367,6.387,6.3604,6.367,15200.0
2008-09-12 14:10:00,9.56,9.59,9.55,9.56,28200.0,6.367,6.387,6.3604,6.367,28200.0
2008-09-12 14:15:00,9.56,9.58,9.54,9.55,28000.0,6.367,6.3804,6.3537,6.3604,28000.0
2008-09-12 14:20:00,9.55,9.6,9.55,9.58,57800.0,6.3604,6.3937,6.3604,6.3804,57800.0
2008-09-12 14:25:00,9.58,9.58,9.53,9.53,31400.0,6.3804,6.3804,6.3471,6.3471,31400.0
2008-09-12 14:30:00,9.54,9.56,9.52,9.56,15000.0,6.3537,6.367,6.3404,6.367,15000.0
2008-09-12 14:35:00,9.55,9.56,9.54,9.56,9800.0,6.3604,6.367,6.3537,6.367,9800.0
2008-09-12 14:40:00,9.56,9.59,9.55,9.56,18200.0,6.367,6.387,6.3604,6.367,18200.0
2008-09-12 14:45:00,9.56,9.6,9.56,9.58,21000.0,6.367,6.3937,6.367,6.3804,21000.0
2008-09-12 14:50:00,9.6,9.6,9.56,9.58,9600.0,6.3937,6.3937,6.367,6.3804,9600.0
2008-09-12 14:55:00,9.58,9.61,9.58,9.6,10400.0,6.3804,6.4003,6.3804,6.3937,10400.0
2008-09-12 15:00:00,9.59,9.59,9.56,9.56,19200.0,6.387,6.387,6.367,6.367,19200.0
2008-09-12 15:05:00,9.56,9.58,9.55,9.56,18800.0,6.367,6.3804,6.3604,6.367,18800.0
2008-09-12 15:10:00,9.56,9.59,9.55,9.56,38000.0,6.367,6.387,6.3604,6.367,38000.0
2008-09-12 15:15:00,9.56,9.58,9.54,9.54,23200.0,6.367,6.3804,6.3537,6.3537,23200.0
2008-09-12 15:20:00,9.53,9.55,9.52,9.55,27000.0,6.3471,6.3604,6.3404,6.3604,27000.0
2008-09-12 15:25:00,9.55,9.55,9.51,9.53,24200.0,6.3604,6.3604,6.3337,6.3471,24200.0
2008-09-12 15:30:00,9.53,9.56,9.51,9.54,49000.0,6.3471,6.367,6.3337,6.3537,49000.0
2008-09-12 15:35:00,9.54,9.56,9.52,9.52,53800.0,6.3537,6.367,6.3404,6.3404,53800.0
2008-09-12 15:40:00,9.53,9.56,9.52,9.52,42400.0,6.3471,6.367,6.3404,6.3404,42400.0
2008-09-12 15:45:00,9.53,9.56,9.51,9.53,78200.0,6.3471,6.367,6.3337,6.3471,78200.0
2008-09-12 15:50:00,9.53,9.59,9.53,9.58,89800.0,6.3471,6.387,6.3471,6.3804,89800.0
2008-09-12 15:55:00,9.56,9.56,9.54,9.56,50800.0,6.367,6.367,6.3537,6.367,50800.0
2008-09-15 09:30:00,9.15,9.38,9.15,9.38,49200.0,6.094,6.2472,6.094,6.2472,49200.0
2008-09-15 09:35:00,9.34,9.38,9.29,9.3,21600.0,6.2205,6.2472,6.1872,6.1939,21600.0
2008-09-15 09:40:00,9.29,9.52,9.28,9.48,61000.0,6.1872,6.3404,6.1806,6.3138,61000.0
2008-09-15 09:45:00,9.47,9.53,9.42,9.42,34000.0,6.3071,6.3471,6.2738,6.2738,34000.0
2008-09-15 09:50:00,9.43,9.47,9.42,9.42,14200.0,6.2805,6.3071,6.2738,6.2738,14200.0
2008-09-15 09:55:00,9.41,9.42,9.35,9.38,60400.0,6.2671,6.2738,6.2272,6.2472,60400.0
2008-09-15 10:00:00,9.38,9.38,9.35,9.37,40400.0,6.2472,6.2472,6.2272,6.2405,40400.0
2008-09-15 10:05:00,9.37,9.42,9.36,9.42,99200.0,6.2405,6.2738,6.2338,6.2738,99200.0
2008-09-15 10:10:00,9.42,9.43,9.38,9.38,63200.0,6.2738,6.2805,6.2472,6.2472,63200.0
2008-09-15 10:15:00,9.38,9.4,9.37,9.37,37600.0,6.2472,6.2605,6.2405,6.2405,37600.0
2008-09-15 10:20:00,9.37,9.4,9.37,9.38,26800.0,6.2405,6.2605,6.2405,6.2472,26800.0
2008-09-15 10:25:00,9.38,9.4,9.38,9.4,22600.0,6.2472,6.2605,6.2472,6.2605,22600.0
2008-09-15 10:30:00,9.4,9.54,9.39,9.53,67600.0,6.2605,6.3537,6.2538,6.3471,67600.0
2008-09-15 10:35:00,9.54,9.55,9.5,9.51,11800.0,6.3537,6.3604,6.3271,6.3337,11800.0
2008-09-15 10:40:00,9.5,9.52,9.47,9.49,28600.0,6.3271,6.3404,6.3071,6.3204,28600.0
2008-09-15 10:45:00,9.48,9.53,9.47,9.52,30600.0,6.3138,6.3471,6.3071,6.3404,30600.0
2008-09-15 10:50:00,9.53,9.61,9.52,9.61,10800.0,6.3471,6.4003,6.3404,6.4003,10800.0
2008-09-15 10:55:00,9.62,9.66,9.6,9.65,27000.0,6.407,6.4336,6.3937,6.427,27000.0
2008-09-15 11:00:00,9.66,9.68,9.65,9.65,10600.0,6.4336,6.447,6.427,6.427,10600.0
2008-09-15 11:05:00,9.65,9.65,9.62,9.62,19400.0,6.427,6.427,6.407,6.407,19400.0
2008-09-15 11:10:00,9.61,9.63,9.6,9.62,9200.0,6.4003,6.4137,6.3937,6.407,9200.0
2008-09-15 11:15:00,9.6,9.61,9.59,9.6,10400.0,6.3937,6.4003,6.387,6.3937,10400.0
2008-09-15 11:20:00,9.6,9.61,9.55,9.55,9800.0,6.3937,6.4003,6.3604,6.3604,9800.0
2008-09-15 11:25:00,9.54,9.54,9.49,9.5,9800.0,6.3537,6.3537,6.3204,6.3271,9800.0
2008-09-15 11:30:00,9.49,9.51,9.46,9.46,15200.0,6.3204,6.3337,6.3004,6.3004,15200.0
2008-09-15 11:35:00,9.45,9.46,9.43,9.45,11400.0,6.2938,6.3004,6.2805,6.2938,11400.0
2008-09-15 11:40:00,9.44,9.44,9.39,9.4,38400.0,6.2871,6.2871,6.2538,6.2605,38400.0
2008-09-15 11:45:00,9.39,9.44,9.39,9.4,64600.0,6.2538,6.2871,6.2538,6.2605,64600.0
2008-09-15 11:50:00,9.42,9.43,9.36,9.38,41200.0,6.2738,6.2805,6.2338,6.2472,41200.0
2008-09-15 11:55:00,9.37,9.41,9.36,9.38,23000.0,6.2405,6.2671,6.2338,6.2472,23000.0
2008-09-15 12:00:00,9.38,9.43,9.36,9.4,32600.0,6.2472,6.2805,6.2338,6.2605,32600.0
2008-09-15 12:05:00,9.41,9.42,9.29,9.31,83400.0,6.2671,6.2738,6.1872,6.2005,83400.0
2008-09-15 12:10:00,9.31,9.33,9.26,9.28,86200.0,6.2005,6.2139,6.1672,6.1806,86200.0
2008-09-15 12:15:00,9.28,9.31,9.26,9.27,57600.0,6.1806,6.2005,6.1672,6.1739,57600.0
2008-09-15 12:20:00,9.28,9.33,9.26,9.27,73200.0,6.1806,6.2139,6.1672,6.1739,73200.0
2008-09-15 12:25:00,9.27,9.27,9.23,9.25,35600.0,6.1739,6.1739,6.1473,6.1606,35600.0
2008-09-15 12:30:00,9.25,9.27,9.23,9.25,31000.0,6.1606,6.1739,6.1473,6.1606,31000.0
2008-09-15 12:35:00,9.25,9.27,9.23,9.24,32400.0,6.1606,6.1739,6.1473,6.1539,32400.0
2008-09-15 12:40:00,9.22,9.24,9.21,9.22,24600.0,6.1406,6.1539,6.1339,6.1406,24600.0
2008-09-15 12:45:00,9.22,9.25,9.22,9.25,48200.0,6.1406,6.1606,6.1406,6.1606,48200.0
2008-09-15 12:50:00,9.24,9.26,9.22,9.24,39400.0,6.1539,6.1672,6.1406,6.1539,39400.0
2008-09-15 12:55:00,9.24,9.26,9.2,9.21,40200.0,6.1539,6.1672,6.1273,6.1339,40200.0
2008-09-15 13:00:00,9.21,9.25,9.21,9.24,22800.0,6.1339,6.1606,6.1339,6.1539,22800.0
2008-09-15 13:05:00,9.25,9.28,9.24,9.25,20400.0,6.1606,6.1806,6.1539,6.1606,20400.0
2008-09-15 13:10:00,9.25,9.27,9.24,9.26,15800.0,6.1606,6.1739,6.1539,6.1672,15800.0
2008-09-15 13:15:00,9.25,9.25,9.24,9.24,8400.0,6.1606,6.1606,6.1539,6.1539,8400.0
2008-09-15 13:20:00,9.24,9.24,9.23,9.24,13200.0,6.1539,6.1539,6.1473,6.1539,13200.0
2008-09-15 13:25:00,9.24,9.24,9.2,9.2,15200.0,6.1539,6.1539,6.1273,6.1273,15200.0
2008-09-15 13:30:00,9.21,9.21,9.17,9.17,29800.0,6.1339,6.1339,6.1073,6.1073,29800.0
2008-09-15 13:35:00,9.17,9.17,9.11,9.12,22000.0,6.1073,6.1073,6.0673,6.074,22000.0
2008-09-15 13:40:00,9.12,9.13,9.09,9.1,28200.0,6.074,6.0807,6.054,6.0607,28200.0
2008-09-15 13:45:00,9.1,9.12,9.1,9.12,16800.0,6.0607,6.074,6.0607,6.074,16800.0
2008-09-15 13:50:00,9.11,9.11,9.05,9.07,25800.0,6.0673,6.0673,6.0274,6.0407,25800.0
2008-09-15 13:55:00,9.08,9.09,9.06,9.07,16800.0,6.0474,6.054,6.034,6.0407,16800.0
2008-09-15 14:00:00,9.07,9.1,9.05,9.06,17200.0,6.0407,6.0607,6.0274,6.034,17200.0
2008-09-15 14:05:00,9.06,9.08,9.02,9.03,34000.0,6.034,6.0474,6.0074,6.0141,34000.0
2008-09-15 14:10:00,9.03,9.05,9.02,9.04,28200.0,6.0141,6.0274,6.0074,6.0207,28200.0
2008-09-15 14:15:00,9.03,9.13,9.03,9.08,28000.0,6.0141,6.0807,6.0141,6.0474,28000.0
2008-09-15 14:20:00,9.08,9.1,9.05,9.07,27400.0,6.0474,6.0607,6.0274,6.0407,27400.0
2008-09-15 14:25:00,9.06,9.06,9.03,9.03,19200.0,6.034,6.034,6.0141,6.0141,19200.0
2008-09-15 14:30:00,9.03,9.06,9.01,9.03,28800.0,6.0141,6.034,6.0007,6.0141,28800.0
2008-09-15 14:35:00,9.02,9.05,9.02,9.03,41800.0,6.0074,6.0274,6.0074,6.0141,41800.0
2008-09-15 14:40:00,9.03,9.03,8.99,9.03,85600.0,6.0141,6.0141,5.9874,6.0141,85600.0
2008-09-15 14:45:00,9.03,9.11,9.03,9.11,38200.0,6.0141,6.0673,6.0141,6.0673,38200.0
2008-09-15 14:50:00,9.1,9.11,9.09,9.1,49000.0,6.0607,6.0673,6.054,6.0607,49000.0
2008-09-15 14:55:00,9.1,9.14,9.1,9.13,39600.0,6.0607,6.0873,6.0607,6.0807,39600.0
2008-09-15 15:00:00,9.13,9.13,9.11,9.11,75800.0,6.0807,6.0807,6.0673,6.0673,75800.0
2008-09-15 15:05:00,9.11,9.13,9.09,9.1,40800.0,6.0673,6.0807,6.054,6.0607,40800.0
2008-09-15 15:10:00,9.09,9.11,9.08,9.08,49400.0,6.054,6.0673,6.0474,6.0474,49400.0
2008-09-15 15:15:00,9.08,9.08,9.03,9.03,85000.0,6.0474,6.0474,6.0141,6.0141,85000.0
2008-09-15 15:20:00,9.04,9.04,9.0,9.0,89600.0,6.0207,6.0207,5.9941,5.9941,89600.0
2008-09-15 15:25:00,9.0,9.04,8.99,9.02,112000.0,5.9941,6.0207,5.9874,6.0074,112000.0
2008-09-15 15:30:00,9.02,9.06,9.01,9.04,109600.0,6.0074,6.034,6.0007,6.0207,109600.0
2008-09-15 15:35:00,9.03,9.11,9.03,9.11,62400.0,6.0141,6.0673,6.0141,6.0673,62400.0
2008-09-15 15:40:00,9.1,9.12,9.05,9.07,60000.0,6.0607,6.074,6.0274,6.0407,60000.0
2008-09-15 15:45:00,9.06,9.07,9.04,9.05,66200.0,6.034,6.0407,6.0207,6.0274,66200.0
2008-09-15 15:50:00,9.05,9.09,9.02,9.08,77400.0,6.0274,6.054,6.0074,6.0474,77400.0
2008-09-15 15:55:00,9.06,9.1,9.06,9.09,115200.0,6.034,6.0607,6.034,6.054,115200.0
2008-09-16 09:30:00,8.85,8.99,8.83,8.94,50400.0,5.8942,5.9874,5.8809,5.9541,50400.0
2008-09-16 09:35:00,8.96,8.96,8.86,8.9,56400.0,5.9674,5.9674,5.9008,5.9275,56400.0
2008-09-16 09:40:00,8.92,9.15,8.91,9.11,37800.0,5.9408,6.094,5.9341,6.0673,37800.0
2008-09-16 09:45:00,9.11,9.13,9.05,9.06,35000.0,6.0673,6.0807,6.0274,6.034,35000.0
2008-09-16 09:50:00,9.05,9.06,8.96,8.96,39600.0,6.0274,6.034,5.9674,5.9674,39600.0
2008-09-16 09:55:00,8.97,8.97,8.92,8.95,55600.0,5.9741,5.9741,5.9408,5.9608,55600.0
2008-09-16 10:00:00,8.95,8.99,8.95,8.99,36800.0,5.9608,5.9874,5.9608,5.9874,36800.0
2008-09-16 10:05:00,8.99,9.09,8.99,9.08,43200.0,5.9874,6.054,5.9874,6.0474,43200.0
2008-09-16 10:10:00,9.08,9.15,9.06,9.14,39600.0,6.0474,6.094,6.034,6.0873,39600.0
2008-09-16 10:15:00,9.15,9.18,9.13,9.15,35400.0,6.094,6.114,6.0807,6.094,35400.0
2008-09-16 10:20:00,9.15,9.2,9.11,9.2,42000.0,6.094,6.1273,6.0673,6.1273,42000.0
2008-09-16 10:25:00,9.2,9.26,9.19,9.24,27400.0,6.1273,6.1672,6.1206,6.1539,27400.0
2008-09-16 10:30:00,9.24,9.3,9.22,9.22,25000.0,6.1539,6.1939,6.1406,6.1406,25000.0
2008-09-16 10:35:00,9.22,9.29,9.22,9.24,15800.0,6.1406,6.1872,6.1406,6.1539,15800.0
2008-09-16 10:40:00,9.24,9.24,9.2,9.2,18800.0,6.1539,6.1539,6.1273,6.1273,18800.0
2008-09-16 10:45:00,9.19,9.19,9.13,9.14,10000.0,6.1206,6.1206,6.0807,6.0873,10000.0
2008-09-16 10:50:00,9.15,9.27,9.09,9.27,35800.0,6.094,6.1739,6.054,6.1739,35800.0
2008-09-16 10:55:00,9.28,9.33,9.24,9.29,21000.0,6.1806,6.2139,6.1539,6.1872,21000.0
2008-09-16 11:00:00,9.28,9.34,9.28,9.3,17200.0,6.1806,6.2205,6.1806,6.1939,17200.0
2008-09-16 11:05:00,9.31,9.34,9.27,9.29,50200.0,6.2005,6.2205,6.1739,6.1872,50200.0
2008-09-16 11:10:00,9.29,9.3,9.21,9.22,31200.0,6.1872,6.1939,6.1339,6.1406,31200.0
2008-09-16 11:15:00,9.22,9.22,9.16,9.16,10600.0,6.1406,6.1406,6.1006,6.1006,10600.0
2008-09-16 11:20:00,9.15,9.18,9.07,9.09,19000.0,6.094,6.114,6.0407,6.054,19000.0
2008-09-16 11:25:00,9.1,9.14,9.1,9.1,50600.0,6.0607,6.0873,6.0607,6.0607,50600.0
2008-09-16 11:30:00,9.1,9.13,9.1,9.12,10200.0,6.0607,6.0807,6.0607,6.074,10200.0
2008-09-16 11:35:00,9.12,9.13,9.11,9.13,16800.0,6.074,6.0807,6.0673,6.0807,16800.0
2008-09-16 11:40:00,9.12,9.13,9.1,9.13,35000.0,6.074,6.0807,6.0607,6.0807,35000.0
2008-09-16 11:45:00,9.13,9.21,9.13,9.2,119400.0,6.0807,6.1339,6.0807,6.1273,119400.0
2008-09-16 11:50:00,9.21,9.25,9.2,9.24,11200.0,6.1339,6.1606,6.1273,6.1539,11200.0
2008-09-16 11:55:00,9.24,9.31,9.22,9.27,17200.0,6.1539,6.2005,6.1406,6.1739,17200.0
2008-09-16 12:00:00,9.28,9.31,9.24,9.25,28000.0,6.1806,6.2005,6.1539,6.1606,28000.0
2008-09-16 12:05:00,9.24,9.28,9.22,9.27,17600.0,6.1539,6.1806,6.1406,6.1739,17600.0
2008-09-16 12:10:00,9.27,9.28,9.25,9.26,13600.0,6.1739,6.1806,6.1606,6.1672,13600.0
2008-09-16 12:15:00,9.26,9.3,9.25,9.3,12400.0,6.1672,6.1939,6.1606,6.1939,12400.0
2008-09-16 12:20:00,9.3,9.3,9.19,9.19,132000.0,6.1939,6.1939,6.1206,6.1206,132000.0
2008-09-16 12:25:00,9.19,9.2,9.17,9.17,39800.0,6.1206,6.1273,6.1073,6.1073,39800.0
2008-09-16 12:30:00,9.16,9.17,9.14,9.15,23600.0,6.1006,6.1073,6.0873,6.094,23600.0
2008-09-16 12:35:00,9.15,9.17,9.14,9.15,20600.0,6.094,6.1073,6.0873,6.094,20600.0
2008-09-16 12:40:00,9.15,9.15,9.13,9.15,19200.0,6.094,6.094,6.0807,6.094,19200.0
2008-09-16 12:45:00,9.15,9.16,9.14,9.15,3400.0,6.094,6.1006,6.0873,6.094,3400.0
2008-09-16 12:50:00,9.16,9.18,9.16,9.17,4400.0,6.1006,6.114,6.1006,6.1073,4400.0
2008-09-16 12:55:00,9.17,9.18,9.16,9.17,11200.0,6.1073,6.114,6.1006,6.1073,11200.0
2008-09-16 13:00:00,9.17,9.18,9.15,9.15,14000.0,6.1073,6.114,6.094,6.094,14000.0
2008-09-16 13:05:00,9.16,9.21,9.15,9.21,23600.0,6.1006,6.1339,6.094,6.1339,23600.0
2008-09-16 13:10:00,9.21,9.22,9.21,9.21,6200.0,6.1339,6.1406,6.1339,6.1339,6200.0
2008-09-16 13:15:00,9.21,9.22,9.19,9.19,45400.0,6.1339,6.1406,6.1206,6.1206,45400.0
2008-09-16 13:20:00,9.2,9.22,9.15,9.2,107000.0,6.1273,6.1406,6.094,6.1273,107000.0
2008-09-16 13:25:00,9.2,9.2,9.15,9.15,84600.0,6.1273,6.1273,6.094,6.094,84600.0
2008-09-16 13:30:00,9.16,9.18,9.16,9.18,18600.0,6.1006,6.114,6.1006,6.114,18600.0
2008-09-16 13:35:00,9.18,9.2,9.18,9.2,51800.0,6.114,6.1273,6.114,6.1273,51800.0
2008-09-16 13:40:00,9.2,9.24,9.2,9.24,38800.0,6.1273,6.1539,6.1273,6.1539,38800.0
2008-09-16 13:45:00,9.24,9.25,9.22,9.24,36200.0,6.1539,6.1606,6.1406,6.1539,36200.0
2008-09-16 13:50:00,9.24,9.29,9.24,9.29,42200.0,6.1539,6.1872,6.1539,6.1872,42200.0
2008-09-16 13:55:00,9.29,9.31,9.27,9.28,17400.0,6.1872,6.2005,6.1739,6.1806,17400.0
2008-09-16 14:00:00,9.27,9.28,9.24,9.25,15000.0,6.1739,6.1806,6.1539,6.1606,15000.0
2008-09-16 14:05:00,9.25,9.26,9.21,9.24,78400.0,6.1606,6.1672,6.1339,6.1539,78400.0
2008-09-16 14:10:00,9.22,9.25,9.15,9.15,75400.0,6.1406,6.1606,6.094,6.094,75400.0
2008-09-16 14:15:00,9.17,9.19,9.1,9.1,30000.0,6.1073,6.1206,6.0607,6.0607,30000.0
2008-09-16 14:20:00,9.1,9.15,9.1,9.13,20000.0,6.0607,6.094,6.0607,6.0807,20000.0
2008-09-16 14:25:00,9.13,9.15,9.05,9.08,121800.0,6.0807,6.094,6.0274,6.0474,121800.0
2008-09-16 14:30:00,9.08,9.16,9.07,9.12,100000.0,6.0474,6.1006,6.0407,6.074,100000.0
2008-09-16 14:35:00,9.12,9.15,9.08,9.14,70600.0,6.074,6.094,6.0474,6.0873,70600.0
2008-09-16 14:40:00,9.15,9.24,9.13,9.2,54200.0,6.094,6.1539,6.0807,6.1273,54200.0
2008-09-16 14:45:00,9.2,9.28,9.15,9.26,34000.0,6.1273,6.1806,6.094,6.1672,34000.0
2008-09-16 14:50:00,9.25,9.26,9.22,9.24,23000.0,6.1606,6.1672,6.1406,6.1539,23000.0
2008-09-16 14:55:00,9.26,9.26,9.21,9.26,28000.0,6.1672,6.1672,6.1339,6.1672,28000.0
2008-09-16 15:00:00,9.25,9.27,9.23,9.27,13400.0,6.1606,6.1739,6.1473,6.1739,13400.0
2008-09-16 15:05:00,9.27,9.3,9.24,9.25,45000.0,6.1739,6.1939,6.1539,6.1606,45000.0
2008-09-16 15:10:00,9.25,9.25,9.2,9.24,93800.0,6.1606,6.1606,6.1273,6.1539,93800.0
2008-09-16 15:15:00,9.23,9.34,9.2,9.33,64800.0,6.1473,6.2205,6.1273,6.2139,64800.0
2008-09-16 15:20:00,9.33,9.34,9.33,9.34,49800.0,6.2139,6.2205,6.2139,6.2205,49800.0
2008-09-16 15:25:00,9.34,9.37,9.3,9.3,58400.0,6.2205,6.2405,6.1939,6.1939,58400.0
2008-09-16 15:30:00,9.3,9.31,9.28,9.31,43000.0,6.1939,6.2005,6.1806,6.2005,43000.0
2008-09-16 15:35:00,9.31,9.35,9.29,9.33,37600.0,6.2005,6.2272,6.1872,6.2139,37600.0
2008-09-16 15:40:00,9.34,9.36,9.27,9.33,61000.0,6.2205,6.2338,6.1739,6.2139,61000.0
2008-09-16 15:45:00,9.33,9.37,9.29,9.33,41400.0,6.2139,6.2405,6.1872,6.2139,41400.0
2008-09-16 15:50:00,9.33,9.34,9.28,9.28,38200.0,6.2139,6.2205,6.1806,6.1806,38200.0
2008-09-16 15:55:00,9.28,9.32,9.28,9.31,62000.0,6.1806,6.2072,6.1806,6.2005,62000.0
2008-09-17 09:30:00,9.07,9.23,9.07,9.18,11400.0,6.0407,6.1473,6.0407,6.114,11400.0
2008-09-17 09:35:00,9.12,9.24,9.04,9.21,13600.0,6.074,6.1539,6.0207,6.1339,13600.0
2008-09-17 09:40:00,9.23,9.27,9.21,9.22,27600.0,6.1473,6.1739,6.1339,6.1406,27600.0
2008-09-17 09:45:00,9.21,9.28,9.19,9.28,22000.0,6.1339,6.1806,6.1206,6.1806,22000.0
2008-09-17 09:50:00,9.27,9.28,9.23,9.28,21800.0,6.1739,6.1806,6.1473,6.1806,21800.0
2008-09-17 09:55:00,9.31,9.34,9.27,9.31,14000.0,6.2005,6.2205,6.1739,6.2005,14000.0
2008-09-17 10:00:00,9.31,9.33,9.27,9.3,14000.0,6.2005,6.2139,6.1739,6.1939,14000.0
2008-09-17 10:05:00,9.31,9.31,9.23,9.26,15000.0,6.2005,6.2005,6.1473,6.1672,15000.0
2008-09-17 10:10:00,9.27,9.28,9.21,9.22,20200.0,6.1739,6.1806,6.1339,6.1406,20200.0
2008-09-17 10:15:00,9.23,9.24,9.21,9.21,13800.0,6.1473,6.1539,6.1339,6.1339,13800.0
2008-09-17 10:20:00,9.2,9.21,9.13,9.15,10200.0,6.1273,6.1339,6.0807,6.094,10200.0
2008-09-17 10:25:00,9.13,9.13,9.09,9.1,25600.0,6.0807,6.0807,6.054,6.0607,25600.0
2008-09-17 10:30:00,9.11,9.13,9.07,9.09,46600.0,6.0673,6.0807,6.0407,6.054,46600.0
2008-09-17 10:35:00,9.08,9.09,9.02,9.03,34600.0,6.0474,6.054,6.0074,6.0141,34600.0
2008-09-17 10:40:00,9.02,9.03,9.01,9.01,16800.0,6.0074,6.0141,6.0007,6.0007,16800.0
2008-09-17 10:45:00,9.02,9.03,8.99,8.99,11400.0,6.0074,6.0141,5.9874,5.9874,11400.0
2008-09-17 10:50:00,8.98,8.99,8.95,8.97,17800.0,5.9808,5.9874,5.9608,5.9741,17800.0
2008-09-17 10:55:00,8.97,8.97,8.95,8.96,8200.0,5.9741,5.9741,5.9608,5.9674,8200.0
2008-09-17 11:00:00,8.96,8.96,8.93,8.94,16200.0,5.9674,5.9674,5.9475,5.9541,16200.0
2008-09-17 11:05:00,8.94,8.96,8.93,8.95,13400.0,5.9541,5.9674,5.9475,5.9608,13400.0
2008-09-17 11:10:00,8.95,8.96,8.93,8.93,16600.0,5.9608,5.9674,5.9475,5.9475,16600.0
2008-09-17 11:15:00,8.93,8.93,8.9,8.92,18800.0,5.9475,5.9475,5.9275,5.9408,18800.0
2008-09-17 11:20:00,8.92,8.95,8.92,8.94,13200.0,5.9408,5.9608,5.9408,5.9541,13200.0
2008-09-17 11:25:00,8.93,8.93,8.86,8.89,16600.0,5.9475,5.9475,5.9008,5.9208,16600.0
2008-09-17 11:30:00,8.89,8.93,8.89,8.93,19000.0,5.9208,5.9475,5.9208,5.9475,19000.0
2008-09-17 11:35:00,8.93,8.96,8.92,8.95,26200.0,5.9475,5.9674,5.9408,5.9608,26200.0
2008-09-17 11:40:00,8.94,8.94,8.91,8.93,27400.0,5.9541,5.9541,5.9341,5.9475,27400.0
2008-09-17 11:45:00,8.93,8.95,8.92,8.94,43600.0,5.9475,5.9608,5.9408,5.9541,43600.0
2008-09-17 11:50:00,8.95,8.95,8.9,8.93,26800.0,5.9608,5.9608,5.9275,5.9475,26800.0
2008-09-17 11:55:00,8.93,8.94,8.86,8.87,51200.0,5.9475,5.9541,5.9008,5.9075,51200.0
2008-09-17 12:00:00,8.87,8.88,8.81,8.81,50000.0,5.9075,5.9142,5.8675,5.8675,50000.0
2008-09-17 12:05:00,8.81,8.83,8.77,8.8,52000.0,5.8675,5.8809,5.8409,5.8609,52000.0
2008-09-17 12:10:00,8.8,8.81,8.76,8.81,33400.0,5.8609,5.8675,5.8342,5.8675,33400.0
2008-09-17 12:15:00,8.8,8.82,8.79,8.81,25200.0,5.8609,5.8742,5.8542,5.8675,25200.0
2008-09-17 12:20:00,8.81,8.83,8.81,8.83,9000.0,5.8675,5.8809,5.8675,5.8809,9000.0
2008-09-17 12:25:00,8.82,8.84,8.73,8.77,89600.0,5.8742,5.8875,5.8142,5.8409,89600.0
2008-09-17 12:30:00,8.77,8.84,8.77,8.84,12200.0,5.8409,5.8875,5.8409,5.8875,12200.0
2008-09-17 12:35:00,8.84,8.84,8.81,8.82,11400.0,5.8875,5.8875,5.8675,5.8742,11400.0
2008-09-17 12:40:00,8.81,8.89,8.81,8.88,17200.0,5.8675,5.9208,5.8675,5.9142,17200.0
2008-09-17 12:45:00,8.88,8.9,8.87,8.88,16800.0,5.9142,5.9275,5.9075,5.9142,16800.0
2008-09-17 12:50:00,8.89,8.94,8.88,8.92,35600.0,5.9208,5.9541,5.9142,5.9408,35600.0
2008-09-17 12:55:00,8.92,8.95,8.92,8.93,15800.0,5.9408,5.9608,5.9408,5.9475,15800.0
2008-09-17 13:00:00,8.93,8.94,8.91,8.92,21400.0,5.9475,5.9541,5.9341,5.9408,21400.0
2008-09-17 13:05:00,8.92,8.93,8.9,8.9,29400.0,5.9408,5.9475,5.9275,5.9275,29400.0
2008-09-17 13:10:00,8.9,8.92,8.9,8.9,15600.0,5.9275,5.9408,5.9275,5.9275,15600.0
2008-09-17 13:15:00,8.9,8.91,8.88,8.91,25600.0,5.9275,5.9341,5.9142,5.9341,25600.0
2008-09-17 13:20:00,8.91,8.95,8.9,8.94,31600.0,5.9341,5.9608,5.9275,5.9541,31600.0
2008-09-17 13:25:00,8.94,8.94,8.89,8.9,26800.0,5.9541,5.9541,5.9208,5.9275,26800.0
2008-09-17 13:30:00,8.88,8.88,8.86,8.86,19000.0,5.9142,5.9142,5.9008,5.9008,19000.0
2008-09-17 13:35:00,8.86,8.88,8.85,8.87,25800.0,5.9008,5.9142,5.8942,5.9075,25800.0
2008-09-17 13:40:00,8.87,8.89,8.86,8.87,33000.0,5.9075,5.9208,5.9008,5.9075,33000.0
2008-09-17 13:45:00,8.86,8.88,8.86,8.88,23400.0,5.9008,5.9142,5.9008,5.9142,23400.0
2008-09-17 13:50:00,8.88,8.91,8.87,8.9,27000.0,5.9142,5.9341,5.9075,5.9275,27000.0
2008-09-17 13:55:00,8.9,8.94,8.89,8.91,41200.0,5.9275,5.9541,5.9208,5.9341,41200.0
2008-09-17 14:00:00,8.91,8.94,8.9,8.94,27800.0,5.9341,5.9541,5.9275,5.9541,27800.0
2008-09-17 14:05:00,8.93,8.96,8.92,8.95,40400.0,5.9475,5.9674,5.9408,5.9608,40400.0
2008-09-17 14:10:00,8.95,8.96,8.94,8.94,37000.0,5.9608,5.9674,5.9541,5.9541,37000.0
2008-09-17 14:15:00,8.94,8.95,8.92,8.95,48000.0,5.9541,5.9608,5.9408,5.9608,48000.0
2008-09-17 14:20:00,8.95,8.98,8.94,8.97,27000.0,5.9608,5.9808,5.9541,5.9741,27000.0
2008-09-17 14:25:00,8.97,9.04,8.97,9.04,36200.0,5.9741,6.0207,5.9741,6.0207,36200.0
2008-09-17 14:30:00,9.04,9.06,9.04,9.06,25600.0,6.0207,6.034,6.0207,6.034,25600.0
2008-09-17 14:35:00,9.06,9.13,9.06,9.13,32200.0,6.034,6.0807,6.034,6.0807,32200.0
2008-09-17 14:40:00,9.13,9.17,9.13,9.15,50200.0,6.0807,6.1073,6.0807,6.094,50200.0
2008-09-17 14:45:00,9.15,9.22,9.15,9.19,99400.0,6.094,6.1406,6.094,6.1206,99400.0
2008-09-17 14:50:00,9.19,9.19,9.13,9.15,51400.0,6.1206,6.1206,6.0807,6.094,51400.0
2008-09-17 14:55:00,9.15,9.16,9.12,9.16,40000.0,6.094,6.1006,6.074,6.1006,40000.0
2008-09-17 15:00:00,9.16,9.21,9.13,9.17,51200.0,6.1006,6.1339,6.0807,6.1073,51200.0
2008-09-17 15:05:00,9.18,9.21,9.17,9.18,41600.0,6.114,6.1339,6.1073,6.114,41600.0
2008-09-17 15:10:00,9.18,9.22,9.18,9.19,22800.0,6.114,6.1406,6.114,6.1206,22800.0
2008-09-17 15:15:00,9.19,9.24,9.19,9.23,38000.0,6.1206,6.1539,6.1206,6.1473,38000.0
2008-09-17 15:20:00,9.22,9.24,9.18,9.18,36400.0,6.1406,6.1539,6.114,6.114,36400.0
2008-09-17 15:25:00,9.18,9.22,9.14,9.15,41200.0,6.114,6.1406,6.0873,6.094,41200.0
2008-09-17 15:30:00,9.15,9.15,9.1,9.13,39600.0,6.094,6.094,6.0607,6.0807,39600.0
2008-09-17 15:35:00,9.13,9.13,9.05,9.09,61000.0,6.0807,6.0807,6.0274,6.054,61000.0
2008-09-17 15:40:00,9.09,9.1,9.04,9.04,94000.0,6.054,6.0607,6.0207,6.0207,94000.0
2008-09-17 15:45:00,9.04,9.09,9.03,9.05,63200.0,6.0207,6.054,6.0141,6.0274,63200.0
2008-09-17 15:50:00,9.06,9.06,8.99,9.01,109200.0,6.034,6.034,5.9874,6.0007,109200.0
2008-09-17 15:55:00,9.01,9.02,8.97,9.0,107200.0,6.0007,6.0074,5.9741,5.9941,107200.0
2008-09-18 09:30:00,9.15,9.44,8.91,8.96,53000.0,6.094,6.2871,5.9341,5.9674,53000.0
2008-09-18 09:35:00,8.98,9.12,8.95,9.02,56400.0,5.9808,6.074,5.9608,6.0074,56400.0
2008-09-18 09:40:00,9.01,9.01,8.97,8.97,36000.0,6.0007,6.0007,5.9741,5.9741,36000.0
2008-09-18 09:45:00,8.97,8.97,8.8,8.81,36000.0,5.9741,5.9741,5.8609,5.8675,36000.0
2008-09-18 09:50:00,8.81,8.88,8.78,8.88,34000.0,5.8675,5.9142,5.8476,5.9142,34000.0
2008-09-18 09:55:00,8.88,8.92,8.86,8.91,39800.0,5.9142,5.9408,5.9008,5.9341,39800.0
2008-09-18 10:00:00,8.9,8.99,8.87,8.97,43800.0,5.9275,5.9874,5.9075,5.9741,43800.0
2008-09-18 10:05:00,8.97,8.97,8.92,8.94,26600.0,5.9741,5.9741,5.9408,5.9541,26600.0
2008-09-18 10:10:00,8.93,8.93,8.86,8.86,37200.0,5.9475,5.9475,5.9008,5.9008,37200.0
2008-09-18 10:15:00,8.87,8.88,8.84,8.86,22800.0,5.9075,5.9142,5.8875,5.9008,22800.0
2008-09-18 10:20:00,8.86,8.92,8.86,8.92,60000.0,5.9008,5.9408,5.9008,5.9408,60000.0
2008-09-18 10:25:00,8.92,8.97,8.92,8.96,16800.0,5.9408,5.9741,5.9408,5.9674,16800.0
2008-09-18 10:30:00,8.97,8.97,8.94,8.96,17600.0,5.9741,5.9741,5.9541,5.9674,17600.0
2008-09-18 10:35:00,8.96,8.99,8.96,8.97,35400.0,5.9674,5.9874,5.9674,5.9741,35400.0
2008-09-18 10:40:00,8.97,8.97,8.92,8.92,46000.0,5.9741,5.9741,5.9408,5.9408,46000.0
2008-09-18 10:45:00,8.92,8.92,8.87,8.88,34000.0,5.9408,5.9408,5.9075,5.9142,34000.0
2008-09-18 10:50:00,8.88,8.88,8.88,8.88,24200.0,5.9142,5.9142,5.9142,5.9142,24200.0
2008-09-18 10:55:00,8.88,8.88,8.79,8.8,50000.0,5.9142,5.9142,5.8542,5.8609,50000.0
2008-09-18 11:00:00,8.8,8.8,8.76,8.76,54000.0,5.8609,5.8609,5.8342,5.8342,54000.0
2008-09-18 11:05:00,8.76,8.79,8.72,8.72,40800.0,5.8342,5.8542,5.8076,5.8076,40800.0
2008-09-18 11:10:00,8.72,8.74,8.72,8.72,29200.0,5.8076,5.8209,5.8076,5.8076,29200.0
2008-09-18 11:15:00,8.72,8.72,8.68,8.68,59800.0,5.8076,5.8076,5.7809,5.7809,59800.0
2008-09-18 11:20:00,8.68,8.69,8.65,8.66,42800.0,5.7809,5.7876,5.761,5.7676,42800.0
2008-09-18 11:25:00,8.66,8.66,8.64,8.65,45800.0,5.7676,5.7676,5.7543,5.761,45800.0
2008-09-18 11:30:00,8.64,8.69,8.63,8.68,41600.0,5.7543,5.7876,5.7476,5.7809,41600.0
2008-09-18 11:35:00,8.69,8.7,8.65,8.7,27800.0,5.7876,5.7943,5.761,5.7943,27800.0
2008-09-18 11:40:00,8.71,8.72,8.61,8.62,59400.0,5.8009,5.8076,5.7343,5.741,59400.0
2008-09-18 11:45:00,8.61,8.61,8.58,8.6,27200.0,5.7343,5.7343,5.7143,5.7277,27200.0
2008-09-18 11:50:00,8.6,8.61,8.56,8.6,19200.0,5.7277,5.7343,5.701,5.7277,19200.0
2008-09-18 11:55:00,8.61,8.69,8.61,8.68,116400.0,5.7343,5.7876,5.7343,5.7809,116400.0
2008-09-18 12:00:00,8.68,8.69,8.65,8.67,65600.0,5.7809,5.7876,5.761,5.7743,65600.0
2008-09-18 12:05:00,8.66,8.72,8.66,8.72,38200.0,5.7676,5.8076,5.7676,5.8076,38200.0
2008-09-18 12:10:00,8.72,8.8,8.71,8.78,41800.0,5.8076,5.8609,5.8009,5.8476,41800.0
2008-09-18 12:15:00,8.78,8.81,8.75,8.76,46600.0,5.8476,5.8675,5.8276,5.8342,46600.0
2008-09-18 12:20:00,8.76,8.77,8.74,8.74,29000.0,5.8342,5.8409,5.8209,5.8209,29000.0
2008-09-18 12:25:00,8.75,8.75,8.68,8.7,43000.0,5.8276,5.8276,5.7809,5.7943,43000.0
2008-09-18 12:30:00,8.69,8.7,8.68,8.69,22600.0,5.7876,5.7943,5.7809,5.7876,22600.0
2008-09-18 12:35:00,8.69,8.69,8.63,8.66,39800.0,5.7876,5.7876,5.7476,5.7676,39800.0
2008-09-18 12:40:00,8.65,8.69,8.65,8.66,27600.0,5.761,5.7876,5.761,5.7676,27600.0
2008-09-18 12:45:00,8.65,8.68,8.61,8.63,45600.0,5.761,5.7809,5.7343,5.7476,45600.0
2008-09-18 12:50:00,8.63,8.63,8.62,8.62,54200.0,5.7476,5.7476,5.741,5.741,54200.0
2008-09-18 12:55:00,8.62,8.63,8.56,8.56,37000.0,5.741,5.7476,5.701,5.701,37000.0
2008-09-18 13:00:00,8.58,8.6,8.56,8.59,22400.0,5.7143,5.7277,5.701,5.721,22400.0
2008-09-18 13:05:00,8.6,8.7,8.59,8.65,82200.0,5.7277,5.7943,5.721,5.761,82200.0
2008-09-18 13:10:00,8.65,8.77,8.65,8.77,14200.0,5.761,5.8409,5.761,5.8409,14200.0
2008-09-18 13:15:00,8.77,8.83,8.73,8.81,85600.0,5.8409,5.8809,5.8142,5.8675,85600.0
2008-09-18 13:20:00,8.83,8.87,8.8,8.84,82400.0,5.8809,5.9075,5.8609,5.8875,82400.0
2008-09-18 13:25:00,8.84,8.85,8.8,8.85,65600.0,5.8875,5.8942,5.8609,5.8942,65600.0
2008-09-18 13:30:00,8.85,8.93,8.84,8.93,81000.0,5.8942,5.9475,5.8875,5.9475,81000.0
2008-09-18 13:35:00,8.94,9.03,8.92,9.01,90000.0,5.9541,6.0141,5.9408,6.0007,90000.0
2008-09-18 13:40:00,9.02,9.03,8.98,8.98,50600.0,6.0074,6.0141,5.9808,5.9808,50600.0
2008-09-18 13:45:00,8.98,8.99,8.97,8.99,64400.0,5.9808,5.9874,5.9741,5.9874,64400.0
2008-09-18 13:50:00,8.99,9.03,8.99,9.02,47000.0,5.9874,6.0141,5.9874,6.0074,47000.0
2008-09-18 13:55:00,9.02,9.09,9.01,9.07,57200.0,6.0074,6.054,6.0007,6.0407,57200.0
2008-09-18 14:00:00,9.08,9.09,9.04,9.04,54200.0,6.0474,6.054,6.0207,6.0207,54200.0
2008-09-18 14:05:00,9.04,9.06,8.99,9.04,71000.0,6.0207,6.034,5.9874,6.0207,71000.0
2008-09-18 14:10:00,9.04,9.09,9.03,9.08,51800.0,6.0207,6.054,6.0141,6.0474,51800.0
2008-09-18 14:15:00,9.08,9.08,9.03,9.05,63800.0,6.0474,6.0474,6.0141,6.0274,63800.0
2008-09-18 14:20:00,9.05,9.07,9.03,9.06,79200.0,6.0274,6.0407,6.0141,6.034,79200.0
2008-09-18 14:25:00,9.06,9.09,9.05,9.08,86800.0,6.034,6.054,6.0274,6.0474,86800.0
2008-09-18 14:30:00,9.08,9.1,9.05,9.07,71400.0,6.0474,6.0607,6.0274,6.0407,71400.0
2008-09-18 14:35:00,9.08,9.1,9.05,9.06,71000.0,6.0474,6.0607,6.0274,6.034,71000.0
2008-09-18 14:40:00,9.06,9.12,9.06,9.12,83000.0,6.034,6.074,6.034,6.074,83000.0
2008-09-18 14:45:00,9.13,9.24,9.12,9.24,51600.0,6.0807,6.1539,6.074,6.1539,51600.0
2008-09-18 14:50:00,9.23,9.26,9.23,9.24,88000.0,6.1473,6.1672,6.1473,6.1539,88000.0
2008-09-18 14:55:00,9.24,9.34,9.24,9.31,126000.0,6.1539,6.2205,6.1539,6.2005,126000.0
2008-09-18 15:00:00,9.33,9.37,9.31,9.35,88600.0,6.2139,6.2405,6.2005,6.2272,88600.0
2008-09-18 15:05:00,9.35,9.44,9.34,9.41,114600.0,6.2272,6.2871,6.2205,6.2671,114600.0
2008-09-18 15:10:00,9.41,9.51,9.4,9.48,80000.0,6.2671,6.3337,6.2605,6.3138,80000.0
2008-09-18 15:15:00,9.48,9.51,9.46,9.49,151600.0,6.3138,6.3337,6.3004,6.3204,151600.0
2008-09-18 15:20:00,9.49,9.58,9.47,9.57,77800.0,6.3204,6.3804,6.3071,6.3737,77800.0
2008-09-18 15:25:00,9.56,9.59,9.53,9.57,94200.0,6.367,6.387,6.3471,6.3737,94200.0
2008-09-18 15:30:00,9.57,9.58,9.55,9.58,107800.0,6.3737,6.3804,6.3604,6.3804,107800.0
2008-09-18 15:35:00,9.58,9.61,9.58,9.6,57200.0,6.3804,6.4003,6.3804,6.3937,57200.0
2008-09-18 15:40:00,9.6,9.61,9.57,9.59,90800.0,6.3937,6.4003,6.3737,6.387,90800.0
2008-09-18 15:45:00,9.59,9.6,9.59,9.59,81000.0,6.387,6.3937,6.387,6.387,81000.0
2008-09-18 15:50:00,9.6,9.6,9.56,9.56,100400.0,6.3937,6.3937,6.367,6.367,100400.0
2008-09-18 15:55:00,9.55,9.55,9.47,9.49,123400.0,6.3604,6.3604,6.3071,6.3204,123400.0
2008-09-19 09:30:00,10.15,10.25,10.07,10.07,2600.0,6.76,6.8266,6.7067,6.7067,2600.0
2008-09-19 09:35:00,10.09,10.09,9.75,9.97,13800.0,6.72,6.72,6.4936,6.6401,13800.0
2008-09-19 09:40:00,10.07,10.07,9.98,10.04,236600.0,6.7067,6.7067,6.6468,6.6867,236600.0
2008-09-19 09:45:00,10.04,10.04,9.9,9.93,31600.0,6.6867,6.6867,6.5935,6.6135,31600.0
2008-09-19 09:50:00,9.91,9.92,9.7,9.78,46000.0,6.6001,6.6068,6.4603,6.5136,46000.0
2008-09-19 09:55:00,9.79,9.86,9.72,9.76,49800.0,6.5202,6.5668,6.4736,6.5002,49800.0
2008-09-19 10:00:00,9.77,9.8,9.3,9.37,80800.0,6.5069,6.5269,6.1939,6.2405,80800.0
2008-09-19 10:05:00,9.38,9.56,9.25,9.4,148200.0,6.2472,6.367,6.1606,6.2605,148200.0
2008-09-19 10:10:00,9.4,9.53,9.38,9.53,38600.0,6.2605,6.3471,6.2472,6.3471,38600.0
2008-09-19 10:15:00,9.53,9.54,9.5,9.5,41800.0,6.3471,6.3537,6.3271,6.3271,41800.0
2008-09-19 10:20:00,9.5,9.51,9.47,9.47,12800.0,6.3271,6.3337,6.3071,6.3071,12800.0
2008-09-19 10:25:00,9.48,9.48,9.44,9.44,10000.0,6.3138,6.3138,6.2871,6.2871,10000.0
2008-09-19 10:30:00,9.45,9.49,9.44,9.48,13600.0,6.2938,6.3204,6.2871,6.3138,13600.0
2008-09-19 10:35:00,9.49,9.59,9.49,9.58,9200.0,6.3204,6.387,6.3204,6.3804,9200.0
2008-09-19 10:40:00,9.58,9.63,9.58,9.62,27600.0,6.3804,6.4137,6.3804,6.407,27600.0
2008-09-19 10:45:00,9.62,9.65,9.6,9.65,43000.0,6.407,6.427,6.3937,6.427,43000.0
2008-09-19 10:50:00,9.65,9.66,9.62,9.63,33800.0,6.427,6.4336,6.407,6.4137,33800.0
2008-09-19 10:55:00,9.63,9.63,9.59,9.61,19800.0,6.4137,6.4137,6.387,6.4003,19800.0
2008-09-19 11:00:00,9.6,9.74,9.6,9.74,19800.0,6.3937,6.4869,6.3937,6.4869,19800.0
2008-09-19 11:05:00,9.74,9.74,9.7,9.72,34800.0,6.4869,6.4869,6.4603,6.4736,34800.0
2008-09-19 11:10:00,9.72,9.72,9.68,9.68,11400.0,6.4736,6.4736,6.447,6.447,11400.0
2008-09-19 11:15:00,9.68,9.73,9.68,9.72,19400.0,6.447,6.4803,6.447,6.4736,19400.0
2008-09-19 11:20:00,9.72,9.73,9.67,9.68,32200.0,6.4736,6.4803,6.4403,6.447,32200.0
2008-09-19 11:25:00,9.68,9.68,9.63,9.67,37800.0,6.447,6.447,6.4137,6.4403,37800.0
2008-09-19 11:30:00,9.67,9.68,9.67,9.67,22800.0,6.4403,6.447,6.4403,6.4403,22800.0
2008-09-19 11:35:00,9.67,9.67,9.65,9.66,19800.0,6.4403,6.4403,6.427,6.4336,19800.0
2008-09-19 11:40:00,9.67,9.69,9.65,9.65,33600.0,6.4403,6.4536,6.427,6.427,33600.0
2008-09-19 11:45:00,9.64,9.72,9.64,9.66,20600.0,6.4203,6.4736,6.4203,6.4336,20600.0
2008-09-19 11:50:00,9.65,9.72,9.65,9.72,15800.0,6.427,6.4736,6.427,6.4736,15800.0
2008-09-19 11:55:00,9.72,9.74,9.68,9.69,28600.0,6.4736,6.4869,6.447,6.4536,28600.0
2008-09-19 12:00:00,9.69,9.7,9.67,9.67,11600.0,6.4536,6.4603,6.4403,6.4403,11600.0
2008-09-19 12:05:00,9.67,9.72,9.67,9.72,13400.0,6.4403,6.4736,6.4403,6.4736,13400.0
2008-09-19 12:10:00,9.71,9.72,9.7,9.71,12400.0,6.4669,6.4736,6.4603,6.4669,12400.0
2008-09-19 12:15:00,9.72,9.74,9.72,9.72,19400.0,6.4736,6.4869,6.4736,6.4736,19400.0
2008-09-19 12:20:00,9.72,9.74,9.72,9.74,34000.0,6.4736,6.4869,6.4736,6.4869,34000.0
2008-09-19 12:25:00,9.74,9.76,9.73,9.76,23200.0,6.4869,6.5002,6.4803,6.5002,23200.0
2008-09-19 12:30:00,9.76,9.79,9.74,9.78,30200.0,6.5002,6.5202,6.4869,6.5136,30200.0
2008-09-19 12:35:00,9.78,9.79,9.77,9.77,6400.0,6.5136,6.5202,6.5069,6.5069,6400.0
2008-09-19 12:40:00,9.78,9.8,9.78,9.79,13600.0,6.5136,6.5269,6.5136,6.5202,13600.0
2008-09-19 12:45:00,9.79,9.8,9.78,9.8,13800.0,6.5202,6.5269,6.5136,6.5269,13800.0
2008-09-19 12:50:00,9.79,9.8,9.78,9.8,10800.0,6.5202,6.5269,6.5136,6.5269,10800.0
2008-09-19 12:55:00,9.79,9.81,9.79,9.81,18000.0,6.5202,6.5335,6.5202,6.5335,18000.0
2008-09-19 13:00:00,9.81,9.81,9.8,9.81,4600.0,6.5335,6.5335,6.5269,6.5335,4600.0
2008-09-19 13:05:00,9.8,9.8,9.78,9.78,13600.0,6.5269,6.5269,6.5136,6.5136,13600.0
2008-09-19 13:10:00,9.78,9.78,9.76,9.77,22200.0,6.5136,6.5136,6.5002,6.5069,22200.0
2008-09-19 13:15:00,9.77,9.8,9.77,9.8,11400.0,6.5069,6.5269,6.5069,6.5269,11400.0
2008-09-19 13:20:00,9.8,9.81,9.79,9.8,21600.0,6.5269,6.5335,6.5202,6.5269,21600.0
2008-09-19 13:25:00,9.8,9.8,9.79,9.79,9400.0,6.5269,6.5269,6.5202,6.5202,9400.0
2008-09-19 13:30:00,9.79,9.8,9.78,9.79,33000.0,6.5202,6.5269,6.5136,6.5202,33000.0
2008-09-19 13:35:00,9.79,9.79,9.78,9.78,21000.0,6.5202,6.5202,6.5136,6.5136,21000.0
2008-09-19 13:40:00,9.78,9.79,9.78,9.79,25600.0,6.5136,6.5202,6.5136,6.5202,25600.0
2008-09-19 13:45:00,9.79,9.79,9.78,9.79,11600.0,6.5202,6.5202,6.5136,6.5202,11600.0
2008-09-19 13:50:00,9.8,9.8,9.78,9.78,33000.0,6.5269,6.5269,6.5136,6.5136,33000.0
2008-09-19 13:55:00,9.78,9.79,9.78,9.78,11800.0,6.5136,6.5202,6.5136,6.5136,11800.0
2008-09-19 14:00:00,9.78,9.79,9.69,9.69,32400.0,6.5136,6.5202,6.4536,6.4536,32400.0
2008-09-19 14:05:00,9.7,9.7,9.65,9.65,42400.0,6.4603,6.4603,6.427,6.427,42400.0
2008-09-19 14:10:00,9.65,9.65,9.64,9.65,23000.0,6.427,6.427,6.4203,6.427,23000.0
2008-09-19 14:15:00,9.65,9.65,9.63,9.63,21800.0,6.427,6.427,6.4137,6.4137,21800.0
2008-09-19 14:20:00,9.63,9.63,9.59,9.6,49200.0,6.4137,6.4137,6.387,6.3937,49200.0
2008-09-19 14:25:00,9.6,9.6,9.57,9.57,224400.0,6.3937,6.3937,6.3737,6.3737,224400.0
2008-09-19 14:30:00,9.57,9.58,9.56,9.56,32800.0,6.3737,6.3804,6.367,6.367,32800.0
2008-09-19 14:35:00,9.57,9.58,9.49,9.5,26200.0,6.3737,6.3804,6.3204,6.3271,26200.0
2008-09-19 14:40:00,9.49,9.51,9.49,9.49,29000.0,6.3204,6.3337,6.3204,6.3204,29000.0
2008-09-19 14:45:00,9.49,9.53,9.49,9.51,21400.0,6.3204,6.3471,6.3204,6.3337,21400.0
2008-09-19 14:50:00,9.51,9.51,9.46,9.47,29600.0,6.3337,6.3337,6.3004,6.3071,29600.0
2008-09-19 14:55:00,9.47,9.49,9.47,9.49,23400.0,6.3071,6.3204,6.3071,6.3204,23400.0
2008-09-19 15:00:00,9.49,9.51,9.47,9.47,23000.0,6.3204,6.3337,6.3071,6.3071,23000.0
2008-09-19 15:05:00,9.47,9.47,9.35,9.42,70200.0,6.3071,6.3071,6.2272,6.2738,70200.0
2008-09-19 15:10:00,9.42,9.43,9.41,9.42,7600.0,6.2738,6.2805,6.2671,6.2738,7600.0
2008-09-19 15:15:00,9.43,9.47,9.42,9.46,23600.0,6.2805,6.3071,6.2738,6.3004,23600.0
2008-09-19 15:20:00,9.45,9.47,9.4,9.46,35400.0,6.2938,6.3071,6.2605,6.3004,35400.0
2008-09-19 15:25:00,9.46,9.51,9.46,9.48,47600.0,6.3004,6.3337,6.3004,6.3138,47600.0
2008-09-19 15:30:00,9.48,9.49,9.43,9.43,36800.0,6.3138,6.3204,6.2805,6.2805,36800.0
2008-09-19 15:35:00,9.43,9.46,9.42,9.44,38200.0,6.2805,6.3004,6.2738,6.2871,38200.0
2008-09-19 15:40:00,9.44,9.49,9.44,9.47,29600.0,6.2871,6.3204,6.2871,6.3071,29600.0
2008-09-19 15:45:00,9.47,9.5,9.47,9.49,32400.0,6.3071,6.3271,6.3071,6.3204,32400.0
2008-09-19 15:50:00,9.49,9.53,9.49,9.51,43600.0,6.3204,6.3471,6.3204,6.3337,43600.0
2008-09-19 15:55:00,9.51,9.51,9.47,9.49,48800.0,6.3337,6.3337,6.3071,6.3204,48800.0
2008-09-22 09:30:00,9.38,9.38,9.31,9.31,29800.0,6.2472,6.2472,6.2005,6.2005,29800.0
2008-09-22 09:35:00,9.31,9.38,9.22,9.32,96600.0,6.2005,6.2472,6.1406,6.2072,96600.0
2008-09-22 09:40:00,9.33,9.43,9.31,9.4,18800.0,6.2139,6.2805,6.2005,6.2605,18800.0
2008-09-22 09:45:00,9.4,9.47,9.4,9.47,23800.0,6.2605,6.3071,6.2605,6.3071,23800.0
2008-09-22 09:50:00,9.46,9.48,9.45,9.47,33000.0,6.3004,6.3138,6.2938,6.3071,33000.0
2008-09-22 09:55:00,9.47,9.56,9.47,9.53,25600.0,6.3071,6.367,6.3071,6.3471,25600.0
2008-09-22 10:00:00,9.56,9.63,9.54,9.62,32000.0,6.367,6.4137,6.3537,6.407,32000.0
2008-09-22 10:05:00,9.62,9.62,9.47,9.47,27400.0,6.407,6.407,6.3071,6.3071,27400.0
2008-09-22 10:10:00,9.47,9.49,9.4,9.46,90400.0,6.3071,6.3204,6.2605,6.3004,90400.0
2008-09-22 10:15:00,9.47,9.47,9.44,9.44,28600.0,6.3071,6.3071,6.2871,6.2871,28600.0
2008-09-22 10:20:00,9.44,9.47,9.44,9.44,34600.0,6.2871,6.3071,6.2871,6.2871,34600.0
2008-09-22 10:25:00,9.45,9.47,9.43,9.47,7400.0,6.2938,6.3071,6.2805,6.3071,7400.0
2008-09-22 10:30:00,9.45,9.47,9.38,9.38,12400.0,6.2938,6.3071,6.2472,6.2472,12400.0
2008-09-22 10:35:00,9.38,9.4,9.37,9.4,22600.0,6.2472,6.2605,6.2405,6.2605,22600.0
2008-09-22 10:40:00,9.4,9.4,9.35,9.36,14200.0,6.2605,6.2605,6.2272,6.2338,14200.0
2008-09-22 10:45:00,9.36,9.38,9.35,9.38,14400.0,6.2338,6.2472,6.2272,6.2472,14400.0
2008-09-22 10:50:00,9.38,9.38,9.36,9.36,5600.0,6.2472,6.2472,6.2338,6.2338,5600.0
2008-09-22 10:55:00,9.37,9.42,9.37,9.42,13200.0,6.2405,6.2738,6.2405,6.2738,13200.0
2008-09-22 11:00:00,9.42,9.42,9.36,9.37,19400.0,6.2738,6.2738,6.2338,6.2405,19400.0
2008-09-22 11:05:00,9.37,9.38,9.36,9.38,16800.0,6.2405,6.2472,6.2338,6.2472,16800.0
2008-09-22 11:10:00,9.37,9.38,9.34,9.34,29000.0,6.2405,6.2472,6.2205,6.2205,29000.0
2008-09-22 11:15:00,9.33,9.38,9.31,9.32,38800.0,6.2139,6.2472,6.2005,6.2072,38800.0
2008-09-22 11:20:00,9.33,9.34,9.26,9.26,11600.0,6.2139,6.2205,6.1672,6.1672,11600.0
2008-09-22 11:25:00,9.26,9.26,9.24,9.24,12200.0,6.1672,6.1672,6.1539,6.1539,12200.0
2008-09-22 11:30:00,9.25,9.27,9.24,9.24,3800.0,6.1606,6.1739,6.1539,6.1539,3800.0
2008-09-22 11:35:00,9.24,9.26,9.24,9.25,10600.0,6.1539,6.1672,6.1539,6.1606,10600.0
2008-09-22 11:40:00,9.24,9.24,9.2,9.21,12200.0,6.1539,6.1539,6.1273,6.1339,12200.0
2008-09-22 11:45:00,9.21,9.21,9.18,9.19,15200.0,6.1339,6.1339,6.114,6.1206,15200.0
2008-09-22 11:50:00,9.17,9.21,9.15,9.21,11200.0,6.1073,6.1339,6.094,6.1339,11200.0
2008-09-22 11:55:00,9.2,9.21,9.2,9.21,6600.0,6.1273,6.1339,6.1273,6.1339,6600.0
2008-09-22 12:00:00,9.2,9.2,9.17,9.17,7600.0,6.1273,6.1273,6.1073,6.1073,7600.0
2008-09-22 12:05:00,9.17,9.18,9.16,9.17,7800.0,6.1073,6.114,6.1006,6.1073,7800.0
2008-09-22 12:10:00,9.17,9.18,9.17,9.17,7800.0,6.1073,6.114,6.1073,6.1073,7800.0
2008-09-22 12:15:00,9.17,9.17,9.14,9.14,7800.0,6.1073,6.1073,6.0873,6.0873,7800.0
2008-09-22 12:20:00,9.15,9.15,9.13,9.13,5200.0,6.094,6.094,6.0807,6.0807,5200.0
2008-09-22 12:25:00,9.13,9.14,9.13,9.13,7800.0,6.0807,6.0873,6.0807,6.0807,7800.0
2008-09-22 12:30:00,9.14,9.17,9.14,9.16,6600.0,6.0873,6.1073,6.0873,6.1006,6600.0
2008-09-22 12:35:00,9.15,9.17,9.15,9.15,3800.0,6.094,6.1073,6.094,6.094,3800.0
2008-09-22 12:40:00,9.16,9.16,9.15,9.16,3200.0,6.1006,6.1006,6.094,6.1006,3200.0
2008-09-22 12:45:00,9.15,9.15,9.13,9.13,7200.0,6.094,6.094,6.0807,6.0807,7200.0
2008-09-22 12:50:00,9.13,9.15,9.13,9.15,8800.0,6.0807,6.094,6.0807,6.094,8800.0
2008-09-22 12:55:00,9.14,9.15,9.13,9.13,4200.0,6.0873,6.094,6.0807,6.0807,4200.0
2008-09-22 13:00:00,9.12,9.12,9.06,9.06,13600.0,6.074,6.074,6.034,6.034,13600.0
2008-09-22 13:05:00,9.06,9.06,9.05,9.06,8200.0,6.034,6.034,6.0274,6.034,8200.0
2008-09-22 13:10:00,9.06,9.06,9.04,9.04,10800.0,6.034,6.034,6.0207,6.0207,10800.0
2008-09-22 13:15:00,9.04,9.04,9.0,9.0,6400.0,6.0207,6.0207,5.9941,5.9941,6400.0
2008-09-22 13:20:00,9.0,9.0,8.97,8.99,11800.0,5.9941,5.9941,5.9741,5.9874,11800.0
2008-09-22 13:25:00,8.99,8.99,8.97,8.99,4200.0,5.9874,5.9874,5.9741,5.9874,4200.0
2008-09-22 13:30:00,8.99,8.99,8.98,8.98,7000.0,5.9874,5.9874,5.9808,5.9808,7000.0
2008-09-22 13:35:00,8.97,8.97,8.95,8.97,10800.0,5.9741,5.9741,5.9608,5.9741,10800.0
2008-09-22 13:40:00,8.97,8.99,8.96,8.98,3000.0,5.9741,5.9874,5.9674,5.9808,3000.0
2008-09-22 13:45:00,8.99,9.03,8.99,8.99,13800.0,5.9874,6.0141,5.9874,5.9874,13800.0
2008-09-22 13:50:00,8.99,9.01,8.99,9.01,22000.0,5.9874,6.0007,5.9874,6.0007,22000.0
2008-09-22 13:55:00,9.01,9.01,8.98,8.98,9400.0,6.0007,6.0007,5.9808,5.9808,9400.0
2008-09-22 14:00:00,8.97,8.98,8.96,8.97,4000.0,5.9741,5.9808,5.9674,5.9741,4000.0
2008-09-22 14:05:00,8.97,8.97,8.92,8.93,24600.0,5.9741,5.9741,5.9408,5.9475,24600.0
2008-09-22 14:10:00,8.93,8.94,8.92,8.93,19800.0,5.9475,5.9541,5.9408,5.9475,19800.0
2008-09-22 14:15:00,8.93,8.95,8.93,8.94,34400.0,5.9475,5.9608,5.9475,5.9541,34400.0
2008-09-22 14:20:00,8.94,8.94,8.87,8.92,35200.0,5.9541,5.9541,5.9075,5.9408,35200.0
2008-09-22 14:25:00,8.91,8.94,8.91,8.93,13400.0,5.9341,5.9541,5.9341,5.9475,13400.0
2008-09-22 14:30:00,8.94,8.96,8.9,8.91,40600.0,5.9541,5.9674,5.9275,5.9341,40600.0
2008-09-22 14:35:00,8.91,8.92,8.87,8.88,33200.0,5.9341,5.9408,5.9075,5.9142,33200.0
2008-09-22 14:40:00,8.88,8.88,8.83,8.84,34400.0,5.9142,5.9142,5.8809,5.8875,34400.0
2008-09-22 14:45:00,8.84,8.87,8.82,8.83,38600.0,5.8875,5.9075,5.8742,5.8809,38600.0
2008-09-22 14:50:00,8.83,8.83,8.77,8.77,38000.0,5.8809,5.8809,5.8409,5.8409,38000.0
2008-09-22 14:55:00,8.78,8.81,8.78,8.79,33400.0,5.8476,5.8675,5.8476,5.8542,33400.0
2008-09-22 15:00:00,8.78,8.8,8.77,8.79,25600.0,5.8476,5.8609,5.8409,5.8542,25600.0
2008-09-22 15:05:00,8.79,8.79,8.78,8.78,19200.0,5.8542,5.8542,5.8476,5.8476,19200.0
2008-09-22 15:10:00,8.78,8.8,8.75,8.78,36400.0,5.8476,5.8609,5.8276,5.8476,36400.0
2008-09-22 15:15:00,8.77,8.77,8.71,8.72,30400.0,5.8409,5.8409,5.8009,5.8076,30400.0
2008-09-22 15:20:00,8.72,8.76,8.72,8.74,41800.0,5.8076,5.8342,5.8076,5.8209,41800.0
2008-09-22 15:25:00,8.74,8.75,8.74,8.74,56000.0,5.8209,5.8276,5.8209,5.8209,56000.0
2008-09-22 15:30:00,8.74,8.79,8.74,8.78,34000.0,5.8209,5.8542,5.8209,5.8476,34000.0
2008-09-22 15:35:00,8.78,8.81,8.78,8.8,33800.0,5.8476,5.8675,5.8476,5.8609,33800.0
2008-09-22 15:40:00,8.81,8.81,8.74,8.76,69200.0,5.8675,5.8675,5.8209,5.8342,69200.0
2008-09-22 15:45:00,8.76,8.83,8.76,8.83,101600.0,5.8342,5.8809,5.8342,5.8809,101600.0
2008-09-22 15:50:00,8.83,8.88,8.81,8.84,162800.0,5.8809,5.9142,5.8675,5.8875,162800.0
2008-09-22 15:55:00,8.85,8.9,8.84,8.89,96800.0,5.8942,5.9275,5.8875,5.9208,96800.0
2008-09-23 09:30:00,8.88,9.15,8.86,9.12,7600.0,5.9142,6.094,5.9008,6.074,7600.0
2008-09-23 09:35:00,9.13,9.24,9.02,9.03,24400.0,6.0807,6.1539,6.0074,6.0141,24400.0
2008-09-23 09:40:00,9.01,9.07,9.01,9.03,9800.0,6.0007,6.0407,6.0007,6.0141,9800.0
2008-09-23 09:45:00,9.04,9.11,9.02,9.1,6600.0,6.0207,6.0673,6.0074,6.0607,6600.0
2008-09-23 09:50:00,9.12,9.2,9.12,9.17,8800.0,6.074,6.1273,6.074,6.1073,8800.0
2008-09-23 09:55:00,9.15,9.17,9.15,9.17,11800.0,6.094,6.1073,6.094,6.1073,11800.0
2008-09-23 10:00:00,9.15,9.15,9.02,9.03,45400.0,6.094,6.094,6.0074,6.0141,45400.0
2008-09-23 10:05:00,9.03,9.05,8.95,9.01,42200.0,6.0141,6.0274,5.9608,6.0007,42200.0
2008-09-23 10:10:00,9.01,9.06,9.0,9.06,45200.0,6.0007,6.034,5.9941,6.034,45200.0
2008-09-23 10:15:00,9.05,9.07,9.05,9.06,50400.0,6.0274,6.0407,6.0274,6.034,50400.0
2008-09-23 10:20:00,9.06,9.07,9.01,9.02,82400.0,6.034,6.0407,6.0007,6.0074,82400.0
2008-09-23 10:25:00,9.01,9.08,9.0,9.05,9000.0,6.0007,6.0474,5.9941,6.0274,9000.0
2008-09-23 10:30:00,9.06,9.08,9.04,9.05,19200.0,6.034,6.0474,6.0207,6.0274,19200.0
2008-09-23 10:35:00,9.04,9.04,8.99,8.99,10000.0,6.0207,6.0207,5.9874,5.9874,10000.0
2008-09-23 10:40:00,8.99,9.0,8.94,8.95,10200.0,5.9874,5.9941,5.9541,5.9608,10200.0
2008-09-23 10:45:00,8.95,8.96,8.93,8.93,10800.0,5.9608,5.9674,5.9475,5.9475,10800.0
2008-09-23 10:50:00,8.93,8.93,8.81,8.89,26600.0,5.9475,5.9475,5.8675,5.9208,26600.0
2008-09-23 10:55:00,8.89,8.9,8.87,8.9,10800.0,5.9208,5.9275,5.9075,5.9275,10800.0
2008-09-23 11:00:00,8.89,8.89,8.86,8.87,5600.0,5.9208,5.9208,5.9008,5.9075,5600.0
2008-09-23 11:05:00,8.88,8.88,8.81,8.85,16200.0,5.9142,5.9142,5.8675,5.8942,16200.0
2008-09-23 11:10:00,8.85,8.89,8.85,8.88,8200.0,5.8942,5.9208,5.8942,5.9142,8200.0
2008-09-23 11:15:00,8.88,8.98,8.88,8.97,12600.0,5.9142,5.9808,5.9142,5.9741,12600.0
2008-09-23 11:20:00,8.99,8.99,8.94,8.96,17800.0,5.9874,5.9874,5.9541,5.9674,17800.0
2008-09-23 11:25:00,8.97,8.99,8.92,8.93,17400.0,5.9741,5.9874,5.9408,5.9475,17400.0
2008-09-23 11:30:00,8.92,8.95,8.92,8.93,9600.0,5.9408,5.9608,5.9408,5.9475,9600.0
2008-09-23 11:35:00,8.92,8.93,8.9,8.9,18400.0,5.9408,5.9475,5.9275,5.9275,18400.0
2008-09-23 11:40:00,8.9,8.91,8.88,8.9,11800.0,5.9275,5.9341,5.9142,5.9275,11800.0
2008-09-23 11:45:00,8.89,8.9,8.89,8.9,6600.0,5.9208,5.9275,5.9208,5.9275,6600.0
2008-09-23 11:50:00,8.9,8.9,8.9,8.9,8600.0,5.9275,5.9275,5.9275,5.9275,8600.0
2008-09-23 11:55:00,8.9,8.92,8.87,8.87,9800.0,5.9275,5.9408,5.9075,5.9075,9800.0
2008-09-23 12:00:00,8.86,8.87,8.83,8.85,9400.0,5.9008,5.9075,5.8809,5.8942,9400.0
2008-09-23 12:05:00,8.84,8.86,8.83,8.84,15600.0,5.8875,5.9008,5.8809,5.8875,15600.0
2008-09-23 12:10:00,8.84,8.87,8.84,8.86,8400.0,5.8875,5.9075,5.8875,5.9008,8400.0
2008-09-23 12:15:00,8.86,8.86,8.83,8.83,7800.0,5.9008,5.9008,5.8809,5.8809,7800.0
2008-09-23 12:20:00,8.83,8.84,8.78,8.79,23200.0,5.8809,5.8875,5.8476,5.8542,23200.0
2008-09-23 12:25:00,8.79,8.8,8.79,8.79,9800.0,5.8542,5.8609,5.8542,5.8542,9800.0
2008-09-23 12:30:00,8.79,8.79,8.73,8.76,23000.0,5.8542,5.8542,5.8142,5.8342,23000.0
2008-09-23 12:35:00,8.77,8.79,8.76,8.77,13000.0,5.8409,5.8542,5.8342,5.8409,13000.0
2008-09-23 12:40:00,8.75,8.76,8.72,8.74,16800.0,5.8276,5.8342,5.8076,5.8209,16800.0
2008-09-23 12:45:00,8.74,8.75,8.72,8.74,9600.0,5.8209,5.8276,5.8076,5.8209,9600.0
2008-09-23 12:50:00,8.74,8.83,8.73,8.74,38000.0,5.8209,5.8809,5.8142,5.8209,38000.0
2008-09-23 12:55:00,8.74,8.77,8.74,8.74,56600.0,5.8209,5.8409,5.8209,5.8209,56600.0
2008-09-23 13:00:00,8.74,8.75,8.71,8.74,28400.0,5.8209,5.8276,5.8009,5.8209,28400.0
2008-09-23 13:05:00,8.73,8.73,8.67,8.69,32400.0,5.8142,5.8142,5.7743,5.7876,32400.0
2008-09-23 13:10:00,8.68,8.7,8.67,8.67,14400.0,5.7809,5.7943,5.7743,5.7743,14400.0
2008-09-23 13:15:00,8.67,8.67,8.65,8.65,14000.0,5.7743,5.7743,5.761,5.761,14000.0
2008-09-23 13:20:00,8.65,8.68,8.65,8.67,19000.0,5.761,5.7809,5.761,5.7743,19000.0
2008-09-23 13:25:00,8.67,8.69,8.67,8.67,15200.0,5.7743,5.7876,5.7743,5.7743,15200.0
2008-09-23 13:30:00,8.67,8.67,8.6,8.6,45000.0,5.7743,5.7743,5.7277,5.7277,45000.0
2008-09-23 13:35:00,8.61,8.63,8.6,8.62,11200.0,5.7343,5.7476,5.7277,5.741,11200.0
2008-09-23 13:40:00,8.62,8.65,8.61,8.65,25400.0,5.741,5.761,5.7343,5.761,25400.0
2008-09-23 13:45:00,8.65,8.65,8.63,8.64,13800.0,5.761,5.761,5.7476,5.7543,13800.0
2008-09-23 13:50:00,8.64,8.65,8.6,8.63,17800.0,5.7543,5.761,5.7277,5.7476,17800.0
2008-09-23 13:55:00,8.63,8.65,8.63,8.63,13400.0,5.7476,5.761,5.7476,5.7476,13400.0
2008-09-23 14:00:00,8.63,8.65,8.6,8.6,20200.0,5.7476,5.761,5.7277,5.7277,20200.0
2008-09-23 14:05:00,8.61,8.65,8.61,8.65,24000.0,5.7343,5.761,5.7343,5.761,24000.0
2008-09-23 14:10:00,8.67,8.68,8.61,8.62,60600.0,5.7743,5.7809,5.7343,5.741,60600.0
2008-09-23 14:15:00,8.63,8.63,8.6,8.61,41000.0,5.7476,5.7476,5.7277,5.7343,41000.0
2008-09-23 14:20:00,8.62,8.62,8.56,8.58,77800.0,5.741,5.741,5.701,5.7143,77800.0
2008-09-23 14:25:00,8.57,8.65,8.56,8.65,61200.0,5.7077,5.761,5.701,5.761,61200.0
2008-09-23 14:30:00,8.65,8.7,8.65,8.69,26800.0,5.761,5.7943,5.761,5.7876,26800.0
2008-09-23 14:35:00,8.69,8.72,8.69,8.7,20400.0,5.7876,5.8076,5.7876,5.7943,20400.0
2008-09-23 14:40:00,8.7,8.7,8.61,8.63,56000.0,5.7943,5.7943,5.7343,5.7476,56000.0
2008-09-23 14:45:00,8.64,8.69,8.63,8.67,16400.0,5.7543,5.7876,5.7476,5.7743,16400.0
2008-09-23 14:50:00,8.67,8.71,8.66,8.71,35400.0,5.7743,5.8009,5.7676,5.8009,35400.0
2008-09-23 14:55:00,8.7,8.71,8.69,8.69,31600.0,5.7943,5.8009,5.7876,5.7876,31600.0
2008-09-23 15:00:00,8.7,8.7,8.68,8.69,82000.0,5.7943,5.7943,5.7809,5.7876,82000.0
2008-09-23 15:05:00,8.69,8.74,8.69,8.74,56600.0,5.7876,5.8209,5.7876,5.8209,56600.0
2008-09-23 15:10:00,8.74,8.74,8.72,8.72,27000.0,5.8209,5.8209,5.8076,5.8076,27000.0
2008-09-23 15:15:00,8.72,8.74,8.7,8.7,51200.0,5.8076,5.8209,5.7943,5.7943,51200.0
2008-09-23 15:20:00,8.71,8.72,8.67,8.68,76400.0,5.8009,5.8076,5.7743,5.7809,76400.0
2008-09-23 15:25:00,8.69,8.7,8.67,8.67,44200.0,5.7876,5.7943,5.7743,5.7743,44200.0
2008-09-23 15:30:00,8.68,8.7,8.59,8.61,108200.0,5.7809,5.7943,5.721,5.7343,108200.0
2008-09-23 15:35:00,8.61,8.61,8.56,8.59,61800.0,5.7343,5.7343,5.701,5.721,61800.0
2008-09-23 15:40:00,8.6,8.6,8.59,8.59,64200.0,5.7277,5.7277,5.721,5.721,64200.0
2008-09-23 15:45:00,8.59,8.59,8.49,8.54,134000.0,5.721,5.721,5.6544,5.6877,134000.0
2008-09-23 15:50:00,8.53,8.55,8.52,8.54,72600.0,5.681,5.6944,5.6744,5.6877,72600.0
2008-09-23 15:55:00,8.54,8.6,8.53,8.59,190800.0,5.6877,5.7277,5.681,5.721,190800.0
2008-09-24 09:30:00,8.67,8.83,8.63,8.74,18600.0,5.7743,5.8809,5.7476,5.8209,18600.0
2008-09-24 09:35:00,8.71,8.71,8.62,8.7,7000.0,5.8009,5.8009,5.741,5.7943,7000.0
2008-09-24 09:40:00,8.7,8.71,8.68,8.69,34000.0,5.7943,5.8009,5.7809,5.7876,34000.0
2008-09-24 09:45:00,8.68,8.68,8.61,8.64,32600.0,5.7809,5.7809,5.7343,5.7543,32600.0
2008-09-24 09:50:00,8.65,8.65,8.61,8.63,29400.0,5.761,5.761,5.7343,5.7476,29400.0
2008-09-24 09:55:00,8.63,8.63,8.58,8.6,43200.0,5.7476,5.7476,5.7143,5.7277,43200.0
2008-09-24 10:00:00,8.6,8.61,8.57,8.6,75800.0,5.7277,5.7343,5.7077,5.7277,75800.0
2008-09-24 10:05:00,8.61,8.65,8.6,8.63,22400.0,5.7343,5.761,5.7277,5.7476,22400.0
2008-09-24 10:10:00,8.65,8.65,8.64,8.64,31400.0,5.761,5.761,5.7543,5.7543,31400.0
2008-09-24 10:15:00,8.64,8.65,8.63,8.65,13000.0,5.7543,5.761,5.7476,5.761,13000.0
2008-09-24 10:20:00,8.64,8.65,8.63,8.64,21000.0,5.7543,5.761,5.7476,5.7543,21000.0
2008-09-24 10:25:00,8.64,8.65,8.63,8.65,53600.0,5.7543,5.761,5.7476,5.761,53600.0
2008-09-24 10:30:00,8.65,8.65,8.65,8.65,22400.0,5.761,5.761,5.761,5.761,22400.0
2008-09-24 10:35:00,8.65,8.65,8.64,8.64,68400.0,5.761,5.761,5.7543,5.7543,68400.0
2008-09-24 10:40:00,8.64,8.7,8.64,8.67,31000.0,5.7543,5.7943,5.7543,5.7743,31000.0
2008-09-24 10:45:00,8.68,8.68,8.65,8.67,32600.0,5.7809,5.7809,5.761,5.7743,32600.0
2008-09-24 10:50:00,8.67,8.67,8.63,8.63,46600.0,5.7743,5.7743,5.7476,5.7476,46600.0
2008-09-24 10:55:00,8.63,8.65,8.6,8.65,39400.0,5.7476,5.761,5.7277,5.761,39400.0
2008-09-24 11:00:00,8.65,8.65,8.63,8.63,30800.0,5.761,5.761,5.7476,5.7476,30800.0
2008-09-24 11:05:00,8.65,8.65,8.62,8.63,25800.0,5.761,5.761,5.741,5.7476,25800.0
2008-09-24 11:10:00,8.63,8.63,8.62,8.63,18200.0,5.7476,5.7476,5.741,5.7476,18200.0
2008-09-24 11:15:00,8.63,8.63,8.57,8.57,29400.0,5.7476,5.7476,5.7077,5.7077,29400.0
2008-09-24 11:20:00,8.6,8.6,8.59,8.6,10800.0,5.7277,5.7277,5.721,5.7277,10800.0
2008-09-24 11:25:00,8.6,8.63,8.6,8.63,5000.0,5.7277,5.7476,5.7277,5.7476,5000.0
2008-09-24 11:30:00,8.62,8.63,8.62,8.63,17400.0,5.741,5.7476,5.741,5.7476,17400.0
2008-09-24 11:35:00,8.63,8.63,8.61,8.61,18000.0,5.7476,5.7476,5.7343,5.7343,18000.0
2008-09-24 11:40:00,8.62,8.62,8.6,8.6,6600.0,5.741,5.741,5.7277,5.7277,6600.0
2008-09-24 11:45:00,8.6,8.6,8.56,8.56,13000.0,5.7277,5.7277,5.701,5.701,13000.0
2008-09-24 11:50:00,8.56,8.62,8.56,8.6,20000.0,5.701,5.741,5.701,5.7277,20000.0
2008-09-24 11:55:00,8.6,8.61,8.58,8.61,10600.0,5.7277,5.7343,5.7143,5.7343,10600.0
2008-09-24 12:00:00,8.62,8.62,8.6,8.6,10800.0,5.741,5.741,5.7277,5.7277,10800.0
2008-09-24 12:05:00,8.6,8.61,8.59,8.59,22000.0,5.7277,5.7343,5.721,5.721,22000.0
2008-09-24 12:10:00,8.59,8.59,8.58,8.59,6000.0,5.721,5.721,5.7143,5.721,6000.0
2008-09-24 12:15:00,8.6,8.63,8.6,8.62,14400.0,5.7277,5.7476,5.7277,5.741,14400.0
2008-09-24 12:20:00,8.62,8.63,8.62,8.62,3600.0,5.741,5.7476,5.741,5.741,3600.0
2008-09-24 12:25:00,8.62,8.62,8.58,8.58,13400.0,5.741,5.741,5.7143,5.7143,13400.0
2008-09-24 12:30:00,8.58,8.61,8.56,8.6,15000.0,5.7143,5.7343,5.701,5.7277,15000.0
2008-09-24 12:35:00,8.6,8.6,8.56,8.56,15200.0,5.7277,5.7277,5.701,5.701,15200.0
2008-09-24 12:40:00,8.56,8.56,8.54,8.56,14000.0,5.701,5.701,5.6877,5.701,14000.0
2008-09-24 12:45:00,8.56,8.59,8.56,8.58,18400.0,5.701,5.721,5.701,5.7143,18400.0
2008-09-24 12:50:00,8.58,8.6,8.57,8.58,16600.0,5.7143,5.7277,5.7077,5.7143,16600.0
2008-09-24 12:55:00,8.58,8.59,8.58,8.58,3200.0,5.7143,5.721,5.7143,5.7143,3200.0
2008-09-24 13:00:00,8.59,8.59,8.58,8.59,10000.0,5.721,5.721,5.7143,5.721,10000.0
2008-09-24 13:05:00,8.59,8.63,8.59,8.63,25400.0,5.721,5.7476,5.721,5.7476,25400.0
2008-09-24 13:10:00,8.62,8.63,8.6,8.6,36200.0,5.741,5.7476,5.7277,5.7277,36200.0
2008-09-24 13:15:00,8.6,8.62,8.59,8.61,23400.0,5.7277,5.741,5.721,5.7343,23400.0
2008-09-24 13:20:00,8.62,8.63,8.61,8.63,25600.0,5.741,5.7476,5.7343,5.7476,25600.0
2008-09-24 13:25:00,8.62,8.62,8.56,8.56,28600.0,5.741,5.741,5.701,5.701,28600.0
2008-09-24 13:30:00,8.56,8.6,8.56,8.6,13600.0,5.701,5.7277,5.701,5.7277,13600.0
2008-09-24 13:35:00,8.6,8.6,8.58,8.58,23400.0,5.7277,5.7277,5.7143,5.7143,23400.0
2008-09-24 13:40:00,8.58,8.59,8.56,8.59,29200.0,5.7143,5.721,5.701,5.721,29200.0
2008-09-24 13:45:00,8.58,8.58,8.54,8.57,34400.0,5.7143,5.7143,5.6877,5.7077,34400.0
2008-09-24 13:50:00,8.56,8.56,8.55,8.55,20000.0,5.701,5.701,5.6944,5.6944,20000.0
2008-09-24 13:55:00,8.55,8.55,8.46,8.47,52000.0,5.6944,5.6944,5.6344,5.6411,52000.0
2008-09-24 14:00:00,8.47,8.51,8.47,8.5,24200.0,5.6411,5.6677,5.6411,5.6611,24200.0
2008-09-24 14:05:00,8.51,8.53,8.51,8.53,34000.0,5.6677,5.681,5.6677,5.681,34000.0
2008-09-24 14:10:00,8.53,8.53,8.46,8.47,35600.0,5.681,5.681,5.6344,5.6411,35600.0
2008-09-24 14:15:00,8.47,8.5,8.46,8.49,42200.0,5.6411,5.6611,5.6344,5.6544,42200.0
2008-09-24 14:20:00,8.5,8.51,8.49,8.5,37600.0,5.6611,5.6677,5.6544,5.6611,37600.0
2008-09-24 14:25:00,8.5,8.51,8.49,8.5,35800.0,5.6611,5.6677,5.6544,5.6611,35800.0
2008-09-24 14:30:00,8.5,8.54,8.5,8.54,47400.0,5.6611,5.6877,5.6611,5.6877,47400.0
2008-09-24 14:35:00,8.54,8.54,8.53,8.54,50600.0,5.6877,5.6877,5.681,5.6877,50600.0
2008-09-24 14:40:00,8.54,8.55,8.54,8.54,43800.0,5.6877,5.6944,5.6877,5.6877,43800.0
2008-09-24 14:45:00,8.54,8.54,8.48,8.48,63800.0,5.6877,5.6877,5.6477,5.6477,63800.0
2008-09-24 14:50:00,8.47,8.48,8.44,8.45,39800.0,5.6411,5.6477,5.6211,5.6278,39800.0
2008-09-24 14:55:00,8.44,8.47,8.43,8.45,32000.0,5.6211,5.6411,5.6144,5.6278,32000.0
2008-09-24 15:00:00,8.45,8.45,8.45,8.45,13600.0,5.6278,5.6278,5.6278,5.6278,13600.0
2008-09-24 15:05:00,8.45,8.48,8.45,8.47,39200.0,5.6278,5.6477,5.6278,5.6411,39200.0
2008-09-24 15:10:00,8.47,8.48,8.47,8.47,19000.0,5.6411,5.6477,5.6411,5.6411,19000.0
2008-09-24 15:15:00,8.47,8.48,8.4,8.4,34200.0,5.6411,5.6477,5.5945,5.5945,34200.0
2008-09-24 15:20:00,8.4,8.42,8.35,8.38,102400.0,5.5945,5.6078,5.5612,5.5811,102400.0
2008-09-24 15:25:00,8.38,8.4,8.37,8.4,31400.0,5.5811,5.5945,5.5745,5.5945,31400.0
2008-09-24 15:30:00,8.4,8.46,8.4,8.46,52000.0,5.5945,5.6344,5.5945,5.6344,52000.0
2008-09-24 15:35:00,8.46,8.47,8.45,8.45,38000.0,5.6344,5.6411,5.6278,5.6278,38000.0
2008-09-24 15:40:00,8.44,8.45,8.39,8.42,52000.0,5.6211,5.6278,5.5878,5.6078,52000.0
2008-09-24 15:45:00,8.4,8.42,8.4,8.42,36600.0,5.5945,5.6078,5.5945,5.6078,36600.0
2008-09-24 15:50:00,8.42,8.42,8.4,8.41,76600.0,5.6078,5.6078,5.5945,5.6011,76600.0
2008-09-24 15:55:00,8.4,8.41,8.38,8.4,103000.0,5.5945,5.6011,5.5811,5.5945,103000.0
2008-09-25 09:35:00,8.54,8.54,8.42,8.47,34200.0,5.6877,5.6877,5.6078,5.6411,34200.0
2008-09-25 09:40:00,8.47,8.49,8.47,8.49,28200.0,5.6411,5.6544,5.6411,5.6544,28200.0
2008-09-25 09:45:00,8.49,8.54,8.49,8.54,35400.0,5.6544,5.6877,5.6544,5.6877,35400.0
2008-09-25 09:50:00,8.55,8.56,8.55,8.55,21600.0,5.6944,5.701,5.6944,5.6944,21600.0
2008-09-25 09:55:00,8.54,8.55,8.54,8.55,18600.0,5.6877,5.6944,5.6877,5.6944,18600.0
2008-09-25 10:00:00,8.54,8.54,8.52,8.53,77800.0,5.6877,5.6877,5.6744,5.681,77800.0
2008-09-25 10:05:00,8.53,8.54,8.52,8.53,57000.0,5.681,5.6877,5.6744,5.681,57000.0
2008-09-25 10:10:00,8.53,8.54,8.52,8.53,48000.0,5.681,5.6877,5.6744,5.681,48000.0
2008-09-25 10:15:00,8.54,8.63,8.54,8.63,31400.0,5.6877,5.7476,5.6877,5.7476,31400.0
2008-09-25 10:20:00,8.63,8.63,8.62,8.62,32800.0,5.7476,5.7476,5.741,5.741,32800.0
2008-09-25 10:25:00,8.63,8.63,8.62,8.62,31000.0,5.7476,5.7476,5.741,5.741,31000.0
2008-09-25 10:30:00,8.62,8.63,8.61,8.61,20000.0,5.741,5.7476,5.7343,5.7343,20000.0
2008-09-25 10:35:00,8.6,8.61,8.59,8.6,50200.0,5.7277,5.7343,5.721,5.7277,50200.0
2008-09-25 10:40:00,8.59,8.61,8.59,8.59,25000.0,5.721,5.7343,5.721,5.721,25000.0
2008-09-25 10:45:00,8.59,8.62,8.59,8.61,43200.0,5.721,5.741,5.721,5.7343,43200.0
2008-09-25 10:50:00,8.61,8.61,8.6,8.6,35200.0,5.7343,5.7343,5.7277,5.7277,35200.0
2008-09-25 10:55:00,8.6,8.6,8.52,8.53,52600.0,5.7277,5.7277,5.6744,5.681,52600.0
2008-09-25 11:00:00,8.52,8.53,8.51,8.53,45600.0,5.6744,5.681,5.6677,5.681,45600.0
2008-09-25 11:05:00,8.53,8.54,8.52,8.53,33000.0,5.681,5.6877,5.6744,5.681,33000.0
2008-09-25 11:10:00,8.53,8.56,8.53,8.56,24200.0,5.681,5.701,5.681,5.701,24200.0
2008-09-25 11:15:00,8.56,8.58,8.56,8.58,18600.0,5.701,5.7143,5.701,5.7143,18600.0
2008-09-25 11:20:00,8.57,8.61,8.57,8.6,42200.0,5.7077,5.7343,5.7077,5.7277,42200.0
2008-09-25 11:25:00,8.6,8.63,8.6,8.63,19600.0,5.7277,5.7476,5.7277,5.7476,19600.0
2008-09-25 11:30:00,8.63,8.63,8.63,8.63,18800.0,5.7476,5.7476,5.7476,5.7476,18800.0
2008-09-25 11:35:00,8.63,8.63,8.62,8.62,21200.0,5.7476,5.7476,5.741,5.741,21200.0
2008-09-25 11:40:00,8.62,8.62,8.62,8.62,11000.0,5.741,5.741,5.741,5.741,11000.0
2008-09-25 11:45:00,8.62,8.62,8.59,8.6,28800.0,5.741,5.741,5.721,5.7277,28800.0
2008-09-25 11:50:00,8.59,8.59,8.57,8.57,15800.0,5.721,5.721,5.7077,5.7077,15800.0
2008-09-25 11:55:00,8.56,8.56,8.55,8.56,10000.0,5.701,5.701,5.6944,5.701,10000.0
2008-09-25 12:00:00,8.56,8.56,8.55,8.56,11600.0,5.701,5.701,5.6944,5.701,11600.0
2008-09-25 12:05:00,8.56,8.59,8.56,8.59,17800.0,5.701,5.721,5.701,5.721,17800.0
2008-09-25 12:10:00,8.58,8.6,8.58,8.59,15000.0,5.7143,5.7277,5.7143,5.721,15000.0
2008-09-25 12:15:00,8.61,8.63,8.61,8.62,21200.0,5.7343,5.7476,5.7343,5.741,21200.0
2008-09-25 12:20:00,8.63,8.63,8.62,8.62,7600.0,5.7476,5.7476,5.741,5.741,7600.0
2008-09-25 12:25:00,8.62,8.62,8.61,8.62,18200.0,5.741,5.741,5.7343,5.741,18200.0
2008-09-25 12:30:00,8.61,8.69,8.61,8.68,44800.0,5.7343,5.7876,5.7343,5.7809,44800.0
2008-09-25 12:35:00,8.68,8.69,8.68,8.69,22800.0,5.7809,5.7876,5.7809,5.7876,22800.0
2008-09-25 12:40:00,8.68,8.69,8.68,8.69,10000.0,5.7809,5.7876,5.7809,5.7876,10000.0
2008-09-25 12:45:00,8.69,8.71,8.69,8.7,14600.0,5.7876,5.8009,5.7876,5.7943,14600.0
2008-09-25 12:50:00,8.7,8.72,8.68,8.69,22600.0,5.7943,5.8076,5.7809,5.7876,22600.0
2008-09-25 12:55:00,8.69,8.73,8.68,8.73,16400.0,5.7876,5.8142,5.7809,5.8142,16400.0
2008-09-25 13:00:00,8.72,8.78,8.72,8.77,40800.0,5.8076,5.8476,5.8076,5.8409,40800.0
2008-09-25 13:05:00,8.76,8.76,8.74,8.75,24600.0,5.8342,5.8342,5.8209,5.8276,24600.0
2008-09-25 13:10:00,8.76,8.76,8.73,8.74,55000.0,5.8342,5.8342,5.8142,5.8209,55000.0
2008-09-25 13:15:00,8.74,8.74,8.72,8.74,20000.0,5.8209,5.8209,5.8076,5.8209,20000.0
2008-09-25 13:20:00,8.73,8.73,8.72,8.72,10200.0,5.8142,5.8142,5.8076,5.8076,10200.0
2008-09-25 13:25:00,8.72,8.73,8.71,8.72,12200.0,5.8076,5.8142,5.8009,5.8076,12200.0
2008-09-25 13:30:00,8.73,8.77,8.73,8.77,22800.0,5.8142,5.8409,5.8142,5.8409,22800.0
2008-09-25 13:35:00,8.78,8.81,8.78,8.8,14800.0,5.8476,5.8675,5.8476,5.8609,14800.0
2008-09-25 13:40:00,8.8,8.81,8.77,8.77,48600.0,5.8609,5.8675,5.8409,5.8409,48600.0
2008-09-25 13:45:00,8.77,8.81,8.77,8.81,11800.0,5.8409,5.8675,5.8409,5.8675,11800.0
2008-09-25 13:50:00,8.81,8.81,8.77,8.77,15800.0,5.8675,5.8675,5.8409,5.8409,15800.0
2008-09-25 13:55:00,8.77,8.77,8.74,8.77,6600.0,5.8409,5.8409,5.8209,5.8409,6600.0
2008-09-25 14:00:00,8.78,8.78,8.77,8.77,12800.0,5.8476,5.8476,5.8409,5.8409,12800.0
2008-09-25 14:05:00,8.77,8.77,8.76,8.76,16600.0,5.8409,5.8409,5.8342,5.8342,16600.0
2008-09-25 14:10:00,8.75,8.76,8.74,8.74,23800.0,5.8276,5.8342,5.8209,5.8209,23800.0
2008-09-25 14:15:00,8.74,8.74,8.65,8.67,32000.0,5.8209,5.8209,5.761,5.7743,32000.0
2008-09-25 14:20:00,8.67,8.67,8.63,8.65,23800.0,5.7743,5.7743,5.7476,5.761,23800.0
2008-09-25 14:25:00,8.65,8.65,8.62,8.63,34000.0,5.761,5.761,5.741,5.7476,34000.0
2008-09-25 14:30:00,8.63,8.65,8.62,8.62,15000.0,5.7476,5.761,5.741,5.741,15000.0
2008-09-25 14:35:00,8.63,8.63,8.62,8.62,22400.0,5.7476,5.7476,5.741,5.741,22400.0
2008-09-25 14:40:00,8.62,8.63,8.6,8.6,47200.0,5.741,5.7476,5.7277,5.7277,47200.0
2008-09-25 14:45:00,8.6,8.62,8.6,8.61,15200.0,5.7277,5.741,5.7277,5.7343,15200.0
2008-09-25 14:50:00,8.61,8.61,8.58,8.59,28200.0,5.7343,5.7343,5.7143,5.721,28200.0
2008-09-25 14:55:00,8.6,8.63,8.59,8.62,17200.0,5.7277,5.7476,5.721,5.741,17200.0
2008-09-25 15:00:00,8.62,8.63,8.62,8.62,15800.0,5.741,5.7476,5.741,5.741,15800.0
2008-09-25 15:05:00,8.63,8.63,8.6,8.61,21800.0,5.7476,5.7476,5.7277,5.7343,21800.0
2008-09-25 15:10:00,8.62,8.62,8.61,8.61,19800.0,5.741,5.741,5.7343,5.7343,19800.0
2008-09-25 15:15:00,8.61,8.61,8.58,8.61,18800.0,5.7343,5.7343,5.7143,5.7343,18800.0
2008-09-25 15:20:00,8.61,8.62,8.59,8.59,57400.0,5.7343,5.741,5.721,5.721,57400.0
2008-09-25 15:25:00,8.58,8.6,8.58,8.6,33400.0,5.7143,5.7277,5.7143,5.7277,33400.0
2008-09-25 15:30:00,8.6,8.61,8.59,8.59,34800.0,5.7277,5.7343,5.721,5.721,34800.0
2008-09-25 15:35:00,8.59,8.61,8.58,8.61,84200.0,5.721,5.7343,5.7143,5.7343,84200.0
2008-09-25 15:40:00,8.61,8.62,8.58,8.59,51600.0,5.7343,5.741,5.7143,5.721,51600.0
2008-09-25 15:45:00,8.59,8.6,8.55,8.56,51600.0,5.721,5.7277,5.6944,5.701,51600.0
2008-09-25 15:50:00,8.56,8.59,8.55,8.58,27600.0,5.701,5.721,5.6944,5.7143,27600.0
2008-09-25 15:55:00,8.58,8.6,8.57,8.59,45800.0,5.7143,5.7277,5.7077,5.721,45800.0
2008-09-26 09:30:00,8.56,8.57,8.4,8.44,26800.0,5.701,5.7077,5.5945,5.6211,26800.0
2008-09-26 09:35:00,8.45,8.52,8.45,8.49,17000.0,5.6278,5.6744,5.6278,5.6544,17000.0
2008-09-26 09:40:00,8.49,8.5,8.42,8.49,15400.0,5.6544,5.6611,5.6078,5.6544,15400.0
2008-09-26 09:45:00,8.49,8.53,8.47,8.52,12800.0,5.6544,5.681,5.6411,5.6744,12800.0
2008-09-26 09:50:00,8.53,8.57,8.53,8.56,12800.0,5.681,5.7077,5.681,5.701,12800.0
2008-09-26 09:55:00,8.57,8.68,8.57,8.65,31400.0,5.7077,5.7809,5.7077,5.761,31400.0
2008-09-26 10:00:00,8.66,8.68,8.65,8.68,20800.0,5.7676,5.7809,5.761,5.7809,20800.0
2008-09-26 10:05:00,8.66,8.68,8.62,8.65,40000.0,5.7676,5.7809,5.741,5.761,40000.0
2008-09-26 10:10:00,8.65,8.67,8.64,8.65,19400.0,5.761,5.7743,5.7543,5.761,19400.0
2008-09-26 10:15:00,8.65,8.68,8.63,8.65,52200.0,5.761,5.7809,5.7476,5.761,52200.0
2008-09-26 10:20:00,8.65,8.71,8.63,8.63,77600.0,5.761,5.8009,5.7476,5.7476,77600.0
2008-09-26 10:25:00,8.63,8.65,8.62,8.63,31200.0,5.7476,5.761,5.741,5.7476,31200.0
2008-09-26 10:30:00,8.62,8.63,8.61,8.63,17000.0,5.741,5.7476,5.7343,5.7476,17000.0
2008-09-26 10:35:00,8.63,8.68,8.62,8.68,22400.0,5.7476,5.7809,5.741,5.7809,22400.0
2008-09-26 10:40:00,8.68,8.7,8.67,8.67,53800.0,5.7809,5.7943,5.7743,5.7743,53800.0
2008-09-26 10:45:00,8.67,8.67,8.65,8.66,9600.0,5.7743,5.7743,5.761,5.7676,9600.0
2008-09-26 10:50:00,8.66,8.7,8.66,8.69,19800.0,5.7676,5.7943,5.7676,5.7876,19800.0
2008-09-26 10:55:00,8.69,8.72,8.65,8.65,35000.0,5.7876,5.8076,5.761,5.761,35000.0
2008-09-26 11:00:00,8.66,8.68,8.62,8.62,14600.0,5.7676,5.7809,5.741,5.741,14600.0
2008-09-26 11:05:00,8.62,8.63,8.62,8.62,33400.0,5.741,5.7476,5.741,5.741,33400.0
2008-09-26 11:10:00,8.62,8.63,8.56,8.58,29200.0,5.741,5.7476,5.701,5.7143,29200.0
2008-09-26 11:15:00,8.56,8.58,8.55,8.58,28800.0,5.701,5.7143,5.6944,5.7143,28800.0
2008-09-26 11:20:00,8.58,8.58,8.56,8.58,26800.0,5.7143,5.7143,5.701,5.7143,26800.0
2008-09-26 11:25:00,8.58,8.58,8.56,8.58,32200.0,5.7143,5.7143,5.701,5.7143,32200.0
2008-09-26 11:30:00,8.58,8.58,8.55,8.56,36400.0,5.7143,5.7143,5.6944,5.701,36400.0
2008-09-26 11:35:00,8.56,8.56,8.52,8.52,28200.0,5.701,5.701,5.6744,5.6744,28200.0
2008-09-26 11:40:00,8.52,8.52,8.49,8.49,38600.0,5.6744,5.6744,5.6544,5.6544,38600.0
2008-09-26 11:45:00,8.49,8.51,8.49,8.5,17000.0,5.6544,5.6677,5.6544,5.6611,17000.0
2008-09-26 11:50:00,8.5,8.52,8.5,8.52,31000.0,5.6611,5.6744,5.6611,5.6744,31000.0
2008-09-26 11:55:00,8.51,8.52,8.46,8.46,37600.0,5.6677,5.6744,5.6344,5.6344,37600.0
2008-09-26 12:00:00,8.46,8.47,8.44,8.46,11000.0,5.6344,5.6411,5.6211,5.6344,11000.0
2008-09-26 12:05:00,8.45,8.46,8.43,8.43,25000.0,5.6278,5.6344,5.6144,5.6144,25000.0
2008-09-26 12:10:00,8.44,8.46,8.44,8.44,13400.0,5.6211,5.6344,5.6211,5.6211,13400.0
2008-09-26 12:15:00,8.45,8.45,8.42,8.42,12800.0,5.6278,5.6278,5.6078,5.6078,12800.0
2008-09-26 12:20:00,8.42,8.42,8.41,8.42,28000.0,5.6078,5.6078,5.6011,5.6078,28000.0
2008-09-26 12:25:00,8.42,8.42,8.4,8.4,22600.0,5.6078,5.6078,5.5945,5.5945,22600.0
2008-09-26 12:30:00,8.4,8.41,8.4,8.4,33000.0,5.5945,5.6011,5.5945,5.5945,33000.0
2008-09-26 12:35:00,8.4,8.4,8.38,8.38,14600.0,5.5945,5.5945,5.5811,5.5811,14600.0
2008-09-26 12:40:00,8.38,8.39,8.38,8.39,11800.0,5.5811,5.5878,5.5811,5.5878,11800.0
2008-09-26 12:45:00,8.39,8.42,8.38,8.41,23200.0,5.5878,5.6078,5.5811,5.6011,23200.0
2008-09-26 12:50:00,8.42,8.42,8.4,8.4,12600.0,5.6078,5.6078,5.5945,5.5945,12600.0
2008-09-26 12:55:00,8.41,8.41,8.39,8.4,34000.0,5.6011,5.6011,5.5878,5.5945,34000.0
2008-09-26 13:00:00,8.4,8.42,8.37,8.38,53400.0,5.5945,5.6078,5.5745,5.5811,53400.0
2008-09-26 13:05:00,8.38,8.4,8.38,8.4,14400.0,5.5811,5.5945,5.5811,5.5945,14400.0
2008-09-26 13:10:00,8.4,8.48,8.4,8.47,30800.0,5.5945,5.6477,5.5945,5.6411,30800.0
2008-09-26 13:15:00,8.47,8.48,8.47,8.48,14200.0,5.6411,5.6477,5.6411,5.6477,14200.0
2008-09-26 13:20:00,8.48,8.49,8.48,8.49,8400.0,5.6477,5.6544,5.6477,5.6544,8400.0
2008-09-26 13:25:00,8.49,8.49,8.44,8.45,32200.0,5.6544,5.6544,5.6211,5.6278,32200.0
2008-09-26 13:30:00,8.44,8.44,8.4,8.4,78600.0,5.6211,5.6211,5.5945,5.5945,78600.0
2008-09-26 13:35:00,8.41,8.43,8.41,8.43,9600.0,5.6011,5.6144,5.6011,5.6144,9600.0
2008-09-26 13:40:00,8.43,8.44,8.42,8.44,34600.0,5.6144,5.6211,5.6078,5.6211,34600.0
2008-09-26 13:45:00,8.44,8.45,8.44,8.45,9600.0,5.6211,5.6278,5.6211,5.6278,9600.0
2008-09-26 13:50:00,8.45,8.45,8.4,8.4,32800.0,5.6278,5.6278,5.5945,5.5945,32800.0
2008-09-26 13:55:00,8.4,8.42,8.4,8.4,18600.0,5.5945,5.6078,5.5945,5.5945,18600.0
2008-09-26 14:00:00,8.4,8.41,8.38,8.38,29600.0,5.5945,5.6011,5.5811,5.5811,29600.0
2008-09-26 14:05:00,8.38,8.38,8.37,8.37,28000.0,5.5811,5.5811,5.5745,5.5745,28000.0
2008-09-26 14:10:00,8.37,8.37,8.35,8.36,41200.0,5.5745,5.5745,5.5612,5.5678,41200.0
2008-09-26 14:15:00,8.36,8.38,8.34,8.37,64200.0,5.5678,5.5811,5.5545,5.5745,64200.0
2008-09-26 14:20:00,8.37,8.37,8.34,8.36,47800.0,5.5745,5.5745,5.5545,5.5678,47800.0
2008-09-26 14:25:00,8.35,8.35,8.34,8.34,33600.0,5.5612,5.5612,5.5545,5.5545,33600.0
2008-09-26 14:30:00,8.34,8.35,8.34,8.35,31600.0,5.5545,5.5612,5.5545,5.5612,31600.0
2008-09-26 14:35:00,8.35,8.35,8.27,8.3,93800.0,5.5612,5.5612,5.5079,5.5279,93800.0
2008-09-26 14:40:00,8.3,8.3,8.29,8.29,24200.0,5.5279,5.5279,5.5212,5.5212,24200.0
2008-09-26 14:45:00,8.3,8.33,8.3,8.33,24000.0,5.5279,5.5478,5.5279,5.5478,24000.0
2008-09-26 14:50:00,8.33,8.34,8.33,8.34,19200.0,5.5478,5.5545,5.5478,5.5545,19200.0
2008-09-26 14:55:00,8.34,8.34,8.28,8.28,68600.0,5.5545,5.5545,5.5145,5.5145,68600.0
2008-09-26 15:00:00,8.28,8.29,8.28,8.28,54000.0,5.5145,5.5212,5.5145,5.5145,54000.0
2008-09-26 15:05:00,8.28,8.29,8.26,8.28,48000.0,5.5145,5.5212,5.5012,5.5145,48000.0
2008-09-26 15:10:00,8.29,8.31,8.28,8.3,41200.0,5.5212,5.5345,5.5145,5.5279,41200.0
2008-09-26 15:15:00,8.3,8.3,8.28,8.28,53200.0,5.5279,5.5279,5.5145,5.5145,53200.0
2008-09-26 15:20:00,8.28,8.31,8.28,8.31,79400.0,5.5145,5.5345,5.5145,5.5345,79400.0
2008-09-26 15:25:00,8.31,8.34,8.3,8.33,46600.0,5.5345,5.5545,5.5279,5.5478,46600.0
2008-09-26 15:30:00,8.34,8.38,8.33,8.36,63400.0,5.5545,5.5811,5.5478,5.5678,63400.0
2008-09-26 15:35:00,8.36,8.4,8.36,8.39,48200.0,5.5678,5.5945,5.5678,5.5878,48200.0
2008-09-26 15:40:00,8.4,8.41,8.39,8.4,92600.0,5.5945,5.6011,5.5878,5.5945,92600.0
2008-09-26 15:45:00,8.4,8.4,8.4,8.4,46200.0,5.5945,5.5945,5.5945,5.5945,46200.0
2008-09-26 15:50:00,8.4,8.44,8.39,8.39,95000.0,5.5945,5.6211,5.5878,5.5878,95000.0
2008-09-26 15:55:00,8.39,8.4,8.31,8.4,164000.0,5.5878,5.5945,5.5345,5.5945,164000.0
2008-09-29 09:30:00,8.24,8.24,8.24,8.24,200.0,5.4879,5.4879,5.4879,5.4879,200.0
2008-09-29 09:35:00,8.32,8.46,8.32,8.46,31200.0,5.5412,5.6344,5.5412,5.6344,31200.0
2008-09-29 09:40:00,8.44,8.44,8.38,8.38,12200.0,5.6211,5.6211,5.5811,5.5811,12200.0
2008-09-29 09:45:00,8.38,8.38,8.28,8.28,14600.0,5.5811,5.5811,5.5145,5.5145,14600.0
2008-09-29 09:50:00,8.28,8.28,8.2,8.22,76000.0,5.5145,5.5145,5.4613,5.4746,76000.0
2008-09-29 09:55:00,8.22,8.24,8.21,8.22,19800.0,5.4746,5.4879,5.4679,5.4746,19800.0
2008-09-29 10:00:00,8.21,8.25,8.21,8.24,37800.0,5.4679,5.4946,5.4679,5.4879,37800.0
2008-09-29 10:05:00,8.24,8.29,8.24,8.28,31000.0,5.4879,5.5212,5.4879,5.5145,31000.0
2008-09-29 10:10:00,8.28,8.29,8.28,8.28,39200.0,5.5145,5.5212,5.5145,5.5145,39200.0
2008-09-29 10:15:00,8.28,8.28,8.22,8.24,60400.0,5.5145,5.5145,5.4746,5.4879,60400.0
2008-09-29 10:20:00,8.24,8.25,8.2,8.2,42400.0,5.4879,5.4946,5.4613,5.4613,42400.0
2008-09-29 10:25:00,8.21,8.22,8.2,8.22,30200.0,5.4679,5.4746,5.4613,5.4746,30200.0
2008-09-29 10:30:00,8.21,8.29,8.21,8.22,26200.0,5.4679,5.5212,5.4679,5.4746,26200.0
2008-09-29 10:35:00,8.24,8.27,8.21,8.21,27200.0,5.4879,5.5079,5.4679,5.4679,27200.0
2008-09-29 10:40:00,8.21,8.21,8.18,8.18,35600.0,5.4679,5.4679,5.4479,5.4479,35600.0
2008-09-29 10:45:00,8.18,8.18,8.16,8.16,34200.0,5.4479,5.4479,5.4346,5.4346,34200.0
2008-09-29 10:50:00,8.17,8.17,8.15,8.15,17800.0,5.4413,5.4413,5.428,5.428,17800.0
2008-09-29 10:55:00,8.15,8.15,8.11,8.13,25600.0,5.428,5.428,5.4013,5.4146,25600.0
2008-09-29 11:00:00,8.12,8.13,8.11,8.12,13000.0,5.408,5.4146,5.4013,5.408,13000.0
2008-09-29 11:05:00,8.12,8.16,8.12,8.16,15800.0,5.408,5.4346,5.408,5.4346,15800.0
2008-09-29 11:10:00,8.17,8.18,8.15,8.17,11400.0,5.4413,5.4479,5.428,5.4413,11400.0
2008-09-29 11:15:00,8.17,8.17,8.16,8.17,10400.0,5.4413,5.4413,5.4346,5.4413,10400.0
2008-09-29 11:20:00,8.17,8.18,8.16,8.18,16600.0,5.4413,5.4479,5.4346,5.4479,16600.0
2008-09-29 11:25:00,8.18,8.2,8.18,8.2,10200.0,5.4479,5.4613,5.4479,5.4613,10200.0
2008-09-29 11:30:00,8.2,8.2,8.17,8.18,14600.0,5.4613,5.4613,5.4413,5.4479,14600.0
2008-09-29 11:35:00,8.17,8.17,8.16,8.16,11800.0,5.4413,5.4413,5.4346,5.4346,11800.0
2008-09-29 11:40:00,8.16,8.16,8.14,8.14,13000.0,5.4346,5.4346,5.4213,5.4213,13000.0
2008-09-29 11:45:00,8.15,8.15,8.14,8.15,16200.0,5.428,5.428,5.4213,5.428,16200.0
2008-09-29 11:50:00,8.15,8.18,8.15,8.18,14200.0,5.428,5.4479,5.428,5.4479,14200.0
2008-09-29 11:55:00,8.17,8.18,8.17,8.17,17800.0,5.4413,5.4479,5.4413,5.4413,17800.0
2008-09-29 12:00:00,8.17,8.17,8.15,8.15,14800.0,5.4413,5.4413,5.428,5.428,14800.0
2008-09-29 12:05:00,8.15,8.17,8.15,8.17,10000.0,5.428,5.4413,5.428,5.4413,10000.0
2008-09-29 12:10:00,8.17,8.18,8.13,8.15,27000.0,5.4413,5.4479,5.4146,5.428,27000.0
2008-09-29 12:15:00,8.14,8.14,8.09,8.09,23600.0,5.4213,5.4213,5.388,5.388,23600.0
2008-09-29 12:20:00,8.09,8.09,8.08,8.08,14600.0,5.388,5.388,5.3813,5.3813,14600.0
2008-09-29 12:25:00,8.08,8.1,8.08,8.1,10400.0,5.3813,5.3947,5.3813,5.3947,10400.0
2008-09-29 12:30:00,8.09,8.12,8.08,8.11,31200.0,5.388,5.408,5.3813,5.4013,31200.0
2008-09-29 12:35:00,8.12,8.13,8.12,8.13,11800.0,5.408,5.4146,5.408,5.4146,11800.0
2008-09-29 12:40:00,8.13,8.13,8.12,8.12,24000.0,5.4146,5.4146,5.408,5.408,24000.0
2008-09-29 12:45:00,8.13,8.13,8.12,8.13,16200.0,5.4146,5.4146,5.408,5.4146,16200.0
2008-09-29 12:50:00,8.13,8.13,8.09,8.09,27200.0,5.4146,5.4146,5.388,5.388,27200.0
2008-09-29 12:55:00,8.09,8.09,8.08,8.08,31000.0,5.388,5.388,5.3813,5.3813,31000.0
2008-09-29 13:00:00,8.08,8.09,8.07,8.07,26600.0,5.3813,5.388,5.3747,5.3747,26600.0
2008-09-29 13:05:00,8.07,8.07,8.02,8.02,37600.0,5.3747,5.3747,5.3414,5.3414,37600.0
2008-09-29 13:10:00,8.02,8.02,8.01,8.02,11600.0,5.3414,5.3414,5.3347,5.3414,11600.0
2008-09-29 13:15:00,8.02,8.02,8.01,8.02,23200.0,5.3414,5.3414,5.3347,5.3414,23200.0
2008-09-29 13:20:00,8.02,8.03,8.01,8.02,14000.0,5.3414,5.348,5.3347,5.3414,14000.0
2008-09-29 13:25:00,8.02,8.08,8.01,8.06,52000.0,5.3414,5.3813,5.3347,5.368,52000.0
2008-09-29 13:30:00,8.06,8.07,8.04,8.06,16600.0,5.368,5.3747,5.3547,5.368,16600.0
2008-09-29 13:35:00,8.06,8.06,8.0,8.02,67000.0,5.368,5.368,5.3281,5.3414,67000.0
2008-09-29 13:40:00,8.02,8.02,7.89,7.9,65400.0,5.3414,5.3414,5.2548,5.2615,65400.0
2008-09-29 13:45:00,7.89,7.97,7.81,7.93,45000.0,5.2548,5.3081,5.2015,5.2814,45000.0
2008-09-29 13:50:00,7.9,8.15,7.89,8.15,20000.0,5.2615,5.428,5.2548,5.428,20000.0
2008-09-29 13:55:00,8.13,8.18,7.98,7.98,29600.0,5.4146,5.4479,5.3147,5.3147,29600.0
2008-09-29 14:00:00,7.99,8.06,7.98,8.0,20400.0,5.3214,5.368,5.3147,5.3281,20400.0
2008-09-29 14:05:00,8.0,8.11,7.95,8.0,123800.0,5.3281,5.4013,5.2948,5.3281,123800.0
2008-09-29 14:10:00,8.01,8.01,7.93,8.0,27000.0,5.3347,5.3347,5.2814,5.3281,27000.0
2008-09-29 14:15:00,7.99,8.01,7.93,8.0,40000.0,5.3214,5.3347,5.2814,5.3281,40000.0
2008-09-29 14:20:00,8.0,8.01,7.96,7.97,31400.0,5.3281,5.3347,5.3014,5.3081,31400.0
2008-09-29 14:25:00,7.98,8.0,7.92,7.95,30000.0,5.3147,5.3281,5.2748,5.2948,30000.0
2008-09-29 14:30:00,7.96,7.97,7.93,7.93,27400.0,5.3014,5.3081,5.2814,5.2814,27400.0
2008-09-29 14:35:00,7.94,7.96,7.92,7.95,18800.0,5.2881,5.3014,5.2748,5.2948,18800.0
2008-09-29 14:40:00,7.94,7.96,7.94,7.96,16600.0,5.2881,5.3014,5.2881,5.3014,16600.0
2008-09-29 14:45:00,7.96,7.98,7.93,7.94,38600.0,5.3014,5.3147,5.2814,5.2881,38600.0
2008-09-29 14:50:00,7.93,7.96,7.92,7.93,34000.0,5.2814,5.3014,5.2748,5.2814,34000.0
2008-09-29 14:55:00,7.93,7.93,7.8,7.82,79800.0,5.2814,5.2814,5.1949,5.2082,79800.0
2008-09-29 15:00:00,7.82,7.88,7.82,7.87,39600.0,5.2082,5.2481,5.2082,5.2415,39600.0
2008-09-29 15:05:00,7.88,7.88,7.82,7.84,55600.0,5.2481,5.2481,5.2082,5.2215,55600.0
2008-09-29 15:10:00,7.84,7.85,7.83,7.84,24400.0,5.2215,5.2282,5.2148,5.2215,24400.0
2008-09-29 15:15:00,7.83,7.84,7.75,7.76,33400.0,5.2148,5.2215,5.1616,5.1682,33400.0
2008-09-29 15:20:00,7.76,7.76,7.7,7.71,96800.0,5.1682,5.1682,5.1283,5.1349,96800.0
2008-09-29 15:25:00,7.71,7.72,7.64,7.66,66800.0,5.1349,5.1416,5.0883,5.1016,66800.0
2008-09-29 15:30:00,7.66,7.73,7.65,7.73,90600.0,5.1016,5.1482,5.095,5.1482,90600.0
2008-09-29 15:35:00,7.72,7.73,7.66,7.68,68600.0,5.1416,5.1482,5.1016,5.1149,68600.0
2008-09-29 15:40:00,7.68,7.77,7.65,7.77,133800.0,5.1149,5.1749,5.095,5.1749,133800.0
2008-09-29 15:45:00,7.76,7.89,7.76,7.82,94800.0,5.1682,5.2548,5.1682,5.2082,94800.0
2008-09-29 15:50:00,7.81,7.83,7.78,7.82,39200.0,5.2015,5.2148,5.1815,5.2082,39200.0
2008-09-29 15:55:00,7.82,7.83,7.75,7.75,89800.0,5.2082,5.2148,5.1616,5.1616,89800.0
2008-09-30 09:30:00,7.82,7.86,7.74,7.86,3400.0,5.2082,5.2348,5.1549,5.2348,3400.0
2008-09-30 09:35:00,7.89,7.98,7.82,7.9,93600.0,5.2548,5.3147,5.2082,5.2615,93600.0
2008-09-30 09:40:00,7.9,7.95,7.8,7.8,103800.0,5.2615,5.2948,5.1949,5.1949,103800.0
2008-09-30 09:45:00,7.8,7.8,7.72,7.74,28200.0,5.1949,5.1949,5.1416,5.1549,28200.0
2008-09-30 09:50:00,7.75,7.75,7.71,7.71,30400.0,5.1616,5.1616,5.1349,5.1349,30400.0
2008-09-30 09:55:00,7.71,7.77,7.68,7.76,42400.0,5.1349,5.1749,5.1149,5.1682,42400.0
2008-09-30 10:00:00,7.76,7.8,7.73,7.75,19600.0,5.1682,5.1949,5.1482,5.1616,19600.0
2008-09-30 10:05:00,7.75,7.79,7.75,7.76,25000.0,5.1616,5.1882,5.1616,5.1682,25000.0
2008-09-30 10:10:00,7.77,7.79,7.76,7.79,16800.0,5.1749,5.1882,5.1682,5.1882,16800.0
2008-09-30 10:15:00,7.8,7.8,7.77,7.78,7200.0,5.1949,5.1949,5.1749,5.1815,7200.0
2008-09-30 10:20:00,7.78,7.78,7.75,7.76,7400.0,5.1815,5.1815,5.1616,5.1682,7400.0
2008-09-30 10:25:00,7.76,7.78,7.72,7.72,12000.0,5.1682,5.1815,5.1416,5.1416,12000.0
2008-09-30 10:30:00,7.72,7.74,7.72,7.73,9200.0,5.1416,5.1549,5.1416,5.1482,9200.0
2008-09-30 10:35:00,7.73,7.73,7.7,7.71,27000.0,5.1482,5.1482,5.1283,5.1349,27000.0
2008-09-30 10:40:00,7.71,7.72,7.69,7.7,13200.0,5.1349,5.1416,5.1216,5.1283,13200.0
2008-09-30 10:45:00,7.7,7.7,7.69,7.7,9000.0,5.1283,5.1283,5.1216,5.1283,9000.0
2008-09-30 10:50:00,7.7,7.7,7.66,7.66,13200.0,5.1283,5.1283,5.1016,5.1016,13200.0
2008-09-30 10:55:00,7.66,7.66,7.62,7.62,24000.0,5.1016,5.1016,5.075,5.075,24000.0
2008-09-30 11:00:00,7.62,7.64,7.62,7.64,8600.0,5.075,5.0883,5.075,5.0883,8600.0
2008-09-30 11:05:00,7.65,7.67,7.64,7.66,16600.0,5.095,5.1083,5.0883,5.1016,16600.0
2008-09-30 11:10:00,7.66,7.67,7.64,7.67,10200.0,5.1016,5.1083,5.0883,5.1083,10200.0
2008-09-30 11:15:00,7.67,7.67,7.63,7.64,24000.0,5.1083,5.1083,5.0816,5.0883,24000.0
2008-09-30 11:20:00,7.64,7.64,7.63,7.63,14200.0,5.0883,5.0883,5.0816,5.0816,14200.0
2008-09-30 11:25:00,7.64,7.68,7.63,7.68,24600.0,5.0883,5.1149,5.0816,5.1149,24600.0
2008-09-30 11:30:00,7.68,7.7,7.68,7.69,13000.0,5.1149,5.1283,5.1149,5.1216,13000.0
2008-09-30 11:35:00,7.69,7.7,7.68,7.7,21600.0,5.1216,5.1283,5.1149,5.1283,21600.0
2008-09-30 11:40:00,7.7,7.71,7.7,7.71,5000.0,5.1283,5.1349,5.1283,5.1349,5000.0
2008-09-30 11:45:00,7.71,7.76,7.71,7.76,7600.0,5.1349,5.1682,5.1349,5.1682,7600.0
2008-09-30 11:50:00,7.75,7.76,7.74,7.74,6600.0,5.1616,5.1682,5.1549,5.1549,6600.0
2008-09-30 11:55:00,7.74,7.77,7.74,7.77,16000.0,5.1549,5.1749,5.1549,5.1749,16000.0
2008-09-30 12:00:00,7.76,7.76,7.7,7.7,17600.0,5.1682,5.1682,5.1283,5.1283,17600.0
2008-09-30 12:05:00,7.7,7.7,7.68,7.69,4800.0,5.1283,5.1283,5.1149,5.1216,4800.0
2008-09-30 12:10:00,7.69,7.69,7.66,7.66,5200.0,5.1216,5.1216,5.1016,5.1016,5200.0
2008-09-30 12:15:00,7.66,7.66,7.64,7.64,7600.0,5.1016,5.1016,5.0883,5.0883,7600.0
2008-09-30 12:20:00,7.65,7.65,7.63,7.63,22200.0,5.095,5.095,5.0816,5.0816,22200.0
2008-09-30 12:25:00,7.63,7.63,7.62,7.62,16200.0,5.0816,5.0816,5.075,5.075,16200.0
2008-09-30 12:30:00,7.62,7.64,7.62,7.63,17000.0,5.075,5.0883,5.075,5.0816,17000.0
2008-09-30 12:35:00,7.63,7.64,7.62,7.64,21800.0,5.0816,5.0883,5.075,5.0883,21800.0
2008-09-30 12:40:00,7.63,7.66,7.63,7.66,13600.0,5.0816,5.1016,5.0816,5.1016,13600.0
2008-09-30 12:45:00,7.67,7.69,7.66,7.68,12800.0,5.1083,5.1216,5.1016,5.1149,12800.0
2008-09-30 12:50:00,7.68,7.7,7.68,7.7,9600.0,5.1149,5.1283,5.1149,5.1283,9600.0
2008-09-30 12:55:00,7.7,7.7,7.68,7.7,13200.0,5.1283,5.1283,5.1149,5.1283,13200.0
2008-09-30 13:00:00,7.7,7.7,7.68,7.7,38200.0,5.1283,5.1283,5.1149,5.1283,38200.0
2008-09-30 13:05:00,7.7,7.7,7.68,7.69,4800.0,5.1283,5.1283,5.1149,5.1216,4800.0
2008-09-30 13:10:00,7.7,7.71,7.69,7.71,6400.0,5.1283,5.1349,5.1216,5.1349,6400.0
2008-09-30 13:15:00,7.7,7.74,7.7,7.74,16400.0,5.1283,5.1549,5.1283,5.1549,16400.0
2008-09-30 13:20:00,7.74,7.76,7.74,7.76,5400.0,5.1549,5.1682,5.1549,5.1682,5400.0
2008-09-30 13:25:00,7.76,7.78,7.75,7.78,25400.0,5.1682,5.1815,5.1616,5.1815,25400.0
2008-09-30 13:30:00,7.78,7.85,7.77,7.83,25200.0,5.1815,5.2282,5.1749,5.2148,25200.0
2008-09-30 13:35:00,7.84,7.86,7.83,7.85,25800.0,5.2215,5.2348,5.2148,5.2282,25800.0
2008-09-30 13:40:00,7.85,7.85,7.82,7.83,63800.0,5.2282,5.2282,5.2082,5.2148,63800.0
2008-09-30 13:45:00,7.83,7.84,7.82,7.83,25600.0,5.2148,5.2215,5.2082,5.2148,25600.0
2008-09-30 13:50:00,7.82,7.84,7.82,7.83,5800.0,5.2082,5.2215,5.2082,5.2148,5800.0
2008-09-30 13:55:00,7.85,7.85,7.82,7.83,17000.0,5.2282,5.2282,5.2082,5.2148,17000.0
2008-09-30 14:00:00,7.82,7.9,7.82,7.89,127400.0,5.2082,5.2615,5.2082,5.2548,127400.0
2008-09-30 14:05:00,7.88,7.92,7.88,7.9,35800.0,5.2481,5.2748,5.2481,5.2615,35800.0
2008-09-30 14:10:00,7.9,7.91,7.89,7.9,40400.0,5.2615,5.2681,5.2548,5.2615,40400.0
2008-09-30 14:15:00,7.91,7.92,7.9,7.92,26400.0,5.2681,5.2748,5.2615,5.2748,26400.0
2008-09-30 14:20:00,7.91,7.95,7.91,7.95,20600.0,5.2681,5.2948,5.2681,5.2948,20600.0
2008-09-30 14:25:00,7.96,7.99,7.94,7.98,141600.0,5.3014,5.3214,5.2881,5.3147,141600.0
2008-09-30 14:30:00,7.98,8.0,7.98,7.98,20000.0,5.3147,5.3281,5.3147,5.3147,20000.0
2008-09-30 14:35:00,7.98,7.99,7.97,7.98,46400.0,5.3147,5.3214,5.3081,5.3147,46400.0
2008-09-30 14:40:00,7.98,8.04,7.97,8.02,55400.0,5.3147,5.3547,5.3081,5.3414,55400.0
2008-09-30 14:45:00,8.03,8.03,8.0,8.0,19200.0,5.348,5.348,5.3281,5.3281,19200.0
2008-09-30 14:50:00,8.0,8.02,7.99,8.02,23000.0,5.3281,5.3414,5.3214,5.3414,23000.0
2008-09-30 14:55:00,8.02,8.04,8.02,8.02,15400.0,5.3414,5.3547,5.3414,5.3414,15400.0
2008-09-30 15:00:00,8.03,8.03,8.0,8.0,26600.0,5.348,5.348,5.3281,5.3281,26600.0
2008-09-30 15:05:00,8.0,8.01,8.0,8.0,12400.0,5.3281,5.3347,5.3281,5.3281,12400.0
2008-09-30 15:10:00,8.0,8.01,7.98,7.99,35600.0,5.3281,5.3347,5.3147,5.3214,35600.0
2008-09-30 15:15:00,7.99,8.03,7.98,8.01,32000.0,5.3214,5.348,5.3147,5.3347,32000.0
2008-09-30 15:20:00,8.01,8.1,8.0,8.09,82600.0,5.3347,5.3947,5.3281,5.388,82600.0
2008-09-30 15:25:00,8.08,8.08,8.06,8.06,16600.0,5.3813,5.3813,5.368,5.368,16600.0
2008-09-30 15:30:00,8.06,8.06,8.03,8.03,23800.0,5.368,5.368,5.348,5.348,23800.0
2008-09-30 15:35:00,8.03,8.07,8.03,8.06,46600.0,5.348,5.3747,5.348,5.368,46600.0
2008-09-30 15:40:00,8.06,8.11,8.06,8.11,78600.0,5.368,5.4013,5.368,5.4013,78600.0
2008-09-30 15:45:00,8.11,8.12,8.1,8.12,78000.0,5.4013,5.408,5.3947,5.408,78000.0
2008-09-30 15:50:00,8.12,8.12,8.06,8.09,62200.0,5.408,5.408,5.368,5.388,62200.0
2008-09-30 15:55:00,8.09,8.1,8.05,8.07,140000.0,5.388,5.3947,5.3614,5.3747,140000.0
2008-10-01 09:30:00,8.09,8.13,8.03,8.11,30000.0,5.388,5.4146,5.348,5.4013,30000.0
2008-10-01 09:35:00,8.11,8.12,8.1,8.11,14600.0,5.4013,5.408,5.3947,5.4013,14600.0
2008-10-01 09:40:00,8.12,8.14,8.09,8.11,15200.0,5.408,5.4213,5.388,5.4013,15200.0
2008-10-01 09:45:00,8.11,8.13,8.1,8.11,29800.0,5.4013,5.4146,5.3947,5.4013,29800.0
2008-10-01 09:50:00,8.1,8.11,8.09,8.11,30000.0,5.3947,5.4013,5.388,5.4013,30000.0
2008-10-01 09:55:00,8.11,8.11,8.1,8.11,23600.0,5.4013,5.4013,5.3947,5.4013,23600.0
2008-10-01 10:00:00,8.11,8.11,8.03,8.04,35600.0,5.4013,5.4013,5.348,5.3547,35600.0
2008-10-01 10:05:00,8.03,8.1,8.02,8.07,21600.0,5.348,5.3947,5.3414,5.3747,21600.0
2008-10-01 10:10:00,8.06,8.07,8.03,8.07,10600.0,5.368,5.3747,5.348,5.3747,10600.0
2008-10-01 10:15:00,8.06,8.08,8.05,8.08,19000.0,5.368,5.3813,5.3614,5.3813,19000.0
2008-10-01 10:20:00,8.08,8.08,8.03,8.03,30200.0,5.3813,5.3813,5.348,5.348,30200.0
2008-10-01 10:25:00,8.03,8.04,8.0,8.0,10200.0,5.348,5.3547,5.3281,5.3281,10200.0
2008-10-01 10:30:00,8.0,8.0,7.93,7.93,30800.0,5.3281,5.3281,5.2814,5.2814,30800.0
2008-10-01 10:35:00,7.93,7.96,7.89,7.89,66200.0,5.2814,5.3014,5.2548,5.2548,66200.0
2008-10-01 10:40:00,7.9,7.95,7.89,7.91,126400.0,5.2615,5.2948,5.2548,5.2681,126400.0
2008-10-01 10:45:00,7.91,7.93,7.9,7.9,16400.0,5.2681,5.2814,5.2615,5.2615,16400.0
2008-10-01 10:50:00,7.89,7.89,7.88,7.89,8600.0,5.2548,5.2548,5.2481,5.2548,8600.0
2008-10-01 10:55:00,7.89,7.91,7.89,7.89,16600.0,5.2548,5.2681,5.2548,5.2548,16600.0
2008-10-01 11:00:00,7.89,7.91,7.89,7.89,6200.0,5.2548,5.2681,5.2548,5.2548,6200.0
2008-10-01 11:05:00,7.89,7.92,7.88,7.91,98400.0,5.2548,5.2748,5.2481,5.2681,98400.0
2008-10-01 11:10:00,7.91,8.0,7.91,7.98,77200.0,5.2681,5.3281,5.2681,5.3147,77200.0
2008-10-01 11:15:00,7.97,8.02,7.97,7.99,37800.0,5.3081,5.3414,5.3081,5.3214,37800.0
2008-10-01 11:20:00,8.0,8.0,7.98,7.99,18000.0,5.3281,5.3281,5.3147,5.3214,18000.0
2008-10-01 11:25:00,8.0,8.0,7.93,7.94,33800.0,5.3281,5.3281,5.2814,5.2881,33800.0
2008-10-01 11:30:00,7.94,7.97,7.93,7.96,19400.0,5.2881,5.3081,5.2814,5.3014,19400.0
2008-10-01 11:35:00,7.96,7.96,7.95,7.96,22000.0,5.3014,5.3014,5.2948,5.3014,22000.0
2008-10-01 11:40:00,7.95,7.96,7.93,7.95,12000.0,5.2948,5.3014,5.2814,5.2948,12000.0
2008-10-01 11:45:00,7.95,7.97,7.94,7.95,8600.0,5.2948,5.3081,5.2881,5.2948,8600.0
2008-10-01 11:50:00,7.95,7.99,7.94,7.98,14200.0,5.2948,5.3214,5.2881,5.3147,14200.0
2008-10-01 11:55:00,7.97,7.98,7.95,7.96,11600.0,5.3081,5.3147,5.2948,5.3014,11600.0
2008-10-01 12:00:00,7.95,7.96,7.93,7.93,11200.0,5.2948,5.3014,5.2814,5.2814,11200.0
2008-10-01 12:05:00,7.94,7.96,7.93,7.95,15600.0,5.2881,5.3014,5.2814,5.2948,15600.0
2008-10-01 12:10:00,7.97,7.98,7.95,7.97,12600.0,5.3081,5.3147,5.2948,5.3081,12600.0
2008-10-01 12:15:00,7.97,8.04,7.97,8.01,18600.0,5.3081,5.3547,5.3081,5.3347,18600.0
2008-10-01 12:20:00,8.01,8.02,8.0,8.0,13000.0,5.3347,5.3414,5.3281,5.3281,13000.0
2008-10-01 12:25:00,8.0,8.02,7.96,7.96,21600.0,5.3281,5.3414,5.3014,5.3014,21600.0
2008-10-01 12:30:00,7.97,8.02,7.96,8.02,43600.0,5.3081,5.3414,5.3014,5.3414,43600.0
2008-10-01 12:35:00,8.02,8.03,8.0,8.01,7200.0,5.3414,5.348,5.3281,5.3347,7200.0
2008-10-01 12:40:00,8.0,8.02,7.98,7.99,66000.0,5.3281,5.3414,5.3147,5.3214,66000.0
2008-10-01 12:45:00,7.99,7.99,7.97,7.99,23200.0,5.3214,5.3214,5.3081,5.3214,23200.0
2008-10-01 12:50:00,7.99,8.01,7.98,7.99,16800.0,5.3214,5.3347,5.3147,5.3214,16800.0
2008-10-01 12:55:00,7.98,8.0,7.97,7.99,10200.0,5.3147,5.3281,5.3081,5.3214,10200.0
2008-10-01 13:00:00,8.0,8.01,7.99,7.99,16600.0,5.3281,5.3347,5.3214,5.3214,16600.0
2008-10-01 13:05:00,8.0,8.02,7.98,8.01,39400.0,5.3281,5.3414,5.3147,5.3347,39400.0
2008-10-01 13:10:00,8.0,8.02,8.0,8.02,15400.0,5.3281,5.3414,5.3281,5.3414,15400.0
2008-10-01 13:15:00,8.02,8.02,8.0,8.02,13200.0,5.3414,5.3414,5.3281,5.3414,13200.0
2008-10-01 13:20:00,8.02,8.03,8.0,8.0,17400.0,5.3414,5.348,5.3281,5.3281,17400.0
2008-10-01 13:25:00,8.01,8.04,8.0,8.04,14400.0,5.3347,5.3547,5.3281,5.3547,14400.0
2008-10-01 13:30:00,8.04,8.04,7.98,8.0,32800.0,5.3547,5.3547,5.3147,5.3281,32800.0
2008-10-01 13:35:00,7.99,8.01,7.98,8.0,19800.0,5.3214,5.3347,5.3147,5.3281,19800.0
2008-10-01 13:40:00,7.99,8.0,7.93,8.0,29200.0,5.3214,5.3281,5.2814,5.3281,29200.0
2008-10-01 13:45:00,8.0,8.02,7.91,7.92,38600.0,5.3281,5.3414,5.2681,5.2748,38600.0
2008-10-01 13:50:00,7.93,7.97,7.91,7.96,15000.0,5.2814,5.3081,5.2681,5.3014,15000.0
2008-10-01 13:55:00,7.95,7.95,7.89,7.91,19600.0,5.2948,5.2948,5.2548,5.2681,19600.0
2008-10-01 14:00:00,7.91,7.91,7.88,7.89,22800.0,5.2681,5.2681,5.2481,5.2548,22800.0
2008-10-01 14:05:00,7.89,7.92,7.88,7.92,42200.0,5.2548,5.2748,5.2481,5.2748,42200.0
2008-10-01 14:10:00,7.91,7.92,7.9,7.92,12000.0,5.2681,5.2748,5.2615,5.2748,12000.0
2008-10-01 14:15:00,7.93,7.96,7.92,7.93,15200.0,5.2814,5.3014,5.2748,5.2814,15200.0
2008-10-01 14:20:00,7.93,7.94,7.92,7.92,20400.0,5.2814,5.2881,5.2748,5.2748,20400.0
2008-10-01 14:25:00,7.92,7.93,7.89,7.91,21800.0,5.2748,5.2814,5.2548,5.2681,21800.0
2008-10-01 14:30:00,7.91,7.92,7.88,7.88,39000.0,5.2681,5.2748,5.2481,5.2481,39000.0
2008-10-01 14:35:00,7.88,7.9,7.88,7.9,21600.0,5.2481,5.2615,5.2481,5.2615,21600.0
2008-10-01 14:40:00,7.91,7.94,7.91,7.93,21000.0,5.2681,5.2881,5.2681,5.2814,21000.0
2008-10-01 14:45:00,7.93,7.94,7.91,7.92,24200.0,5.2814,5.2881,5.2681,5.2748,24200.0
2008-10-01 14:50:00,7.93,7.96,7.92,7.93,38000.0,5.2814,5.3014,5.2748,5.2814,38000.0
2008-10-01 14:55:00,7.93,7.93,7.89,7.91,54200.0,5.2814,5.2814,5.2548,5.2681,54200.0
2008-10-01 15:00:00,7.92,7.94,7.91,7.93,31000.0,5.2748,5.2881,5.2681,5.2814,31000.0
2008-10-01 15:05:00,7.93,7.94,7.92,7.94,39000.0,5.2814,5.2881,5.2748,5.2881,39000.0
2008-10-01 15:10:00,7.94,7.98,7.92,7.93,55800.0,5.2881,5.3147,5.2748,5.2814,55800.0
2008-10-01 15:15:00,7.93,7.94,7.92,7.93,41000.0,5.2814,5.2881,5.2748,5.2814,41000.0
2008-10-01 15:20:00,7.95,7.95,7.91,7.93,19800.0,5.2948,5.2948,5.2681,5.2814,19800.0
2008-10-01 15:25:00,7.93,7.93,7.91,7.92,26000.0,5.2814,5.2814,5.2681,5.2748,26000.0
2008-10-01 15:30:00,7.91,7.93,7.91,7.91,35600.0,5.2681,5.2814,5.2681,5.2681,35600.0
2008-10-01 15:35:00,7.91,7.92,7.89,7.89,51800.0,5.2681,5.2748,5.2548,5.2548,51800.0
2008-10-01 15:40:00,7.88,7.91,7.87,7.9,56800.0,5.2481,5.2681,5.2415,5.2615,56800.0
2008-10-01 15:45:00,7.9,7.91,7.87,7.88,56200.0,5.2615,5.2681,5.2415,5.2481,56200.0
2008-10-01 15:50:00,7.88,7.91,7.87,7.91,33000.0,5.2481,5.2681,5.2415,5.2681,33000.0
2008-10-01 15:55:00,7.9,7.93,7.84,7.93,78000.0,5.2615,5.2814,5.2215,5.2814,78000.0
2008-10-02 09:30:00,7.9,7.95,7.9,7.93,7200.0,5.2615,5.2948,5.2615,5.2814,7200.0
2008-10-02 09:35:00,7.95,8.02,7.95,8.02,8800.0,5.2948,5.3414,5.2948,5.3414,8800.0
2008-10-02 09:40:00,7.99,8.03,7.97,7.99,6600.0,5.3214,5.348,5.3081,5.3214,6600.0
2008-10-02 09:45:00,7.99,7.99,7.93,7.94,20800.0,5.3214,5.3214,5.2814,5.2881,20800.0
2008-10-02 09:50:00,7.93,7.93,7.9,7.9,21800.0,5.2814,5.2814,5.2615,5.2615,21800.0
2008-10-02 09:55:00,7.89,7.91,7.88,7.88,15000.0,5.2548,5.2681,5.2481,5.2481,15000.0
2008-10-02 10:00:00,7.88,7.89,7.81,7.85,41800.0,5.2481,5.2548,5.2015,5.2282,41800.0
2008-10-02 10:05:00,7.86,7.86,7.81,7.83,15200.0,5.2348,5.2348,5.2015,5.2148,15200.0
2008-10-02 10:10:00,7.83,7.85,7.8,7.83,22600.0,5.2148,5.2282,5.1949,5.2148,22600.0
2008-10-02 10:15:00,7.83,7.84,7.8,7.8,10800.0,5.2148,5.2215,5.1949,5.1949,10800.0
2008-10-02 10:20:00,7.8,7.82,7.78,7.79,9600.0,5.1949,5.2082,5.1815,5.1882,9600.0
2008-10-02 10:25:00,7.78,7.78,7.76,7.77,11000.0,5.1815,5.1815,5.1682,5.1749,11000.0
2008-10-02 10:30:00,7.78,7.79,7.77,7.78,12000.0,5.1815,5.1882,5.1749,5.1815,12000.0
2008-10-02 10:35:00,7.79,7.8,7.77,7.78,7000.0,5.1882,5.1949,5.1749,5.1815,7000.0
2008-10-02 10:40:00,7.76,7.78,7.75,7.77,9200.0,5.1682,5.1815,5.1616,5.1749,9200.0
2008-10-02 10:45:00,7.79,7.79,7.75,7.76,26200.0,5.1882,5.1882,5.1616,5.1682,26200.0
2008-10-02 10:50:00,7.76,7.78,7.76,7.76,16800.0,5.1682,5.1815,5.1682,5.1682,16800.0
2008-10-02 10:55:00,7.77,7.77,7.75,7.75,9000.0,5.1749,5.1749,5.1616,5.1616,9000.0
2008-10-02 11:00:00,7.75,7.77,7.75,7.75,33400.0,5.1616,5.1749,5.1616,5.1616,33400.0
2008-10-02 11:05:00,7.75,7.75,7.71,7.73,68600.0,5.1616,5.1616,5.1349,5.1482,68600.0
2008-10-02 11:10:00,7.73,7.73,7.68,7.7,46400.0,5.1482,5.1482,5.1149,5.1283,46400.0
2008-10-02 11:15:00,7.7,7.7,7.68,7.68,11000.0,5.1283,5.1283,5.1149,5.1149,11000.0
2008-10-02 11:20:00,7.68,7.7,7.68,7.68,19400.0,5.1149,5.1283,5.1149,5.1149,19400.0
2008-10-02 11:25:00,7.68,7.7,7.68,7.7,4800.0,5.1149,5.1283,5.1149,5.1283,4800.0
2008-10-02 11:30:00,7.68,7.69,7.68,7.69,3000.0,5.1149,5.1216,5.1149,5.1216,3000.0
2008-10-02 11:35:00,7.68,7.7,7.68,7.7,30400.0,5.1149,5.1283,5.1149,5.1283,30400.0
2008-10-02 11:40:00,7.7,7.71,7.7,7.71,27400.0,5.1283,5.1349,5.1283,5.1349,27400.0
2008-10-02 11:45:00,7.71,7.71,7.7,7.7,6000.0,5.1349,5.1349,5.1283,5.1283,6000.0
2008-10-02 11:50:00,7.7,7.7,7.69,7.7,7000.0,5.1283,5.1283,5.1216,5.1283,7000.0
2008-10-02 11:55:00,7.7,7.71,7.69,7.7,9600.0,5.1283,5.1349,5.1216,5.1283,9600.0
2008-10-02 12:00:00,7.7,7.72,7.68,7.71,21000.0,5.1283,5.1416,5.1149,5.1349,21000.0
2008-10-02 12:05:00,7.71,7.71,7.71,7.71,600.0,5.1349,5.1349,5.1349,5.1349,600.0
2008-10-02 12:10:00,7.71,7.73,7.7,7.7,9800.0,5.1349,5.1482,5.1283,5.1283,9800.0
2008-10-02 12:15:00,7.7,7.72,7.7,7.72,4800.0,5.1283,5.1416,5.1283,5.1416,4800.0
2008-10-02 12:20:00,7.71,7.71,7.7,7.71,2600.0,5.1349,5.1349,5.1283,5.1349,2600.0
2008-10-02 12:25:00,7.7,7.71,7.69,7.7,13000.0,5.1283,5.1349,5.1216,5.1283,13000.0
2008-10-02 12:30:00,7.7,7.7,7.68,7.7,9200.0,5.1283,5.1283,5.1149,5.1283,9200.0
2008-10-02 12:35:00,7.7,7.7,7.7,7.7,19600.0,5.1283,5.1283,5.1283,5.1283,19600.0
2008-10-02 12:40:00,7.7,7.7,7.7,7.7,6800.0,5.1283,5.1283,5.1283,5.1283,6800.0
2008-10-02 12:45:00,7.7,7.71,7.7,7.7,4000.0,5.1283,5.1349,5.1283,5.1283,4000.0
2008-10-02 12:50:00,7.7,7.7,7.68,7.69,23200.0,5.1283,5.1283,5.1149,5.1216,23200.0
2008-10-02 12:55:00,7.7,7.71,7.7,7.7,9000.0,5.1283,5.1349,5.1283,5.1283,9000.0
2008-10-02 13:00:00,7.7,7.7,7.68,7.68,10600.0,5.1283,5.1283,5.1149,5.1149,10600.0
2008-10-02 13:05:00,7.68,7.68,7.67,7.67,23400.0,5.1149,5.1149,5.1083,5.1083,23400.0
2008-10-02 13:10:00,7.67,7.7,7.67,7.7,20800.0,5.1083,5.1283,5.1083,5.1283,20800.0
2008-10-02 13:15:00,7.68,7.68,7.67,7.68,18000.0,5.1149,5.1149,5.1083,5.1149,18000.0
2008-10-02 13:20:00,7.67,7.68,7.64,7.65,18400.0,5.1083,5.1149,5.0883,5.095,18400.0
2008-10-02 13:25:00,7.65,7.65,7.64,7.64,9000.0,5.095,5.095,5.0883,5.0883,9000.0
2008-10-02 13:30:00,7.65,7.67,7.64,7.65,17800.0,5.095,5.1083,5.0883,5.095,17800.0
2008-10-02 13:35:00,7.65,7.65,7.61,7.61,9400.0,5.095,5.095,5.0683,5.0683,9400.0
2008-10-02 13:40:00,7.6,7.65,7.58,7.65,27000.0,5.0617,5.095,5.0483,5.095,27000.0
2008-10-02 13:45:00,7.65,7.67,7.62,7.63,18600.0,5.095,5.1083,5.075,5.0816,18600.0
2008-10-02 13:50:00,7.63,7.64,7.6,7.6,24400.0,5.0816,5.0883,5.0617,5.0617,24400.0
2008-10-02 13:55:00,7.6,7.63,7.59,7.63,12200.0,5.0617,5.0816,5.055,5.0816,12200.0
2008-10-02 14:00:00,7.62,7.66,7.62,7.65,10600.0,5.075,5.1016,5.075,5.095,10600.0
2008-10-02 14:05:00,7.66,7.68,7.66,7.68,28000.0,5.1016,5.1149,5.1016,5.1149,28000.0
2008-10-02 14:10:00,7.68,7.68,7.67,7.67,28600.0,5.1149,5.1149,5.1083,5.1083,28600.0
2008-10-02 14:15:00,7.67,7.68,7.65,7.65,24000.0,5.1083,5.1149,5.095,5.095,24000.0
2008-10-02 14:20:00,7.65,7.65,7.61,7.61,34600.0,5.095,5.095,5.0683,5.0683,34600.0
2008-10-02 14:25:00,7.6,7.6,7.55,7.58,49400.0,5.0617,5.0617,5.0284,5.0483,49400.0
2008-10-02 14:30:00,7.57,7.58,7.53,7.53,11400.0,5.0417,5.0483,5.015,5.015,11400.0
2008-10-02 14:35:00,7.54,7.55,7.52,7.54,15000.0,5.0217,5.0284,5.0084,5.0217,15000.0
2008-10-02 14:40:00,7.55,7.59,7.55,7.58,41600.0,5.0284,5.055,5.0284,5.0483,41600.0
2008-10-02 14:45:00,7.58,7.61,7.58,7.61,15600.0,5.0483,5.0683,5.0483,5.0683,15600.0
2008-10-02 14:50:00,7.61,7.62,7.6,7.62,26600.0,5.0683,5.075,5.0617,5.075,26600.0
2008-10-02 14:55:00,7.62,7.63,7.62,7.63,21400.0,5.075,5.0816,5.075,5.0816,21400.0
2008-10-02 15:00:00,7.64,7.64,7.6,7.61,15000.0,5.0883,5.0883,5.0617,5.0683,15000.0
2008-10-02 15:05:00,7.62,7.62,7.59,7.59,8800.0,5.075,5.075,5.055,5.055,8800.0
2008-10-02 15:10:00,7.59,7.61,7.59,7.59,5800.0,5.055,5.0683,5.055,5.055,5800.0
2008-10-02 15:15:00,7.58,7.58,7.53,7.54,24600.0,5.0483,5.0483,5.015,5.0217,24600.0
2008-10-02 15:20:00,7.53,7.55,7.52,7.53,10200.0,5.015,5.0284,5.0084,5.015,10200.0
2008-10-02 15:25:00,7.54,7.55,7.51,7.51,8400.0,5.0217,5.0284,5.0017,5.0017,8400.0
2008-10-02 15:30:00,7.52,7.57,7.51,7.55,22800.0,5.0084,5.0417,5.0017,5.0284,22800.0
2008-10-02 15:35:00,7.55,7.55,7.51,7.53,17200.0,5.0284,5.0284,5.0017,5.015,17200.0
2008-10-02 15:40:00,7.52,7.53,7.52,7.52,17800.0,5.0084,5.015,5.0084,5.0084,17800.0
2008-10-02 15:45:00,7.53,7.53,7.5,7.53,25400.0,5.015,5.015,4.9951,5.015,25400.0
2008-10-02 15:50:00,7.53,7.56,7.52,7.56,27000.0,5.015,5.035,5.0084,5.035,27000.0
2008-10-02 15:55:00,7.56,7.6,7.55,7.57,47200.0,5.035,5.0617,5.0284,5.0417,47200.0
2008-10-03 09:30:00,7.7,7.7,7.63,7.63,16200.0,5.1283,5.1283,5.0816,5.0816,16200.0
2008-10-03 09:35:00,7.63,7.68,7.63,7.66,5400.0,5.0816,5.1149,5.0816,5.1016,5400.0
2008-10-03 09:40:00,7.67,7.71,7.67,7.68,4600.0,5.1083,5.1349,5.1083,5.1149,4600.0
2008-10-03 09:45:00,7.65,7.66,7.57,7.6,20800.0,5.095,5.1016,5.0417,5.0617,20800.0
2008-10-03 09:50:00,7.6,7.65,7.57,7.58,11400.0,5.0617,5.095,5.0417,5.0483,11400.0
2008-10-03 09:55:00,7.58,7.58,7.55,7.55,15200.0,5.0483,5.0483,5.0284,5.0284,15200.0
2008-10-03 10:00:00,7.55,7.55,7.51,7.52,57400.0,5.0284,5.0284,5.0017,5.0084,57400.0
2008-10-03 10:05:00,7.52,7.53,7.51,7.53,2200.0,5.0084,5.015,5.0017,5.015,2200.0
2008-10-03 10:10:00,7.54,7.55,7.51,7.54,12800.0,5.0217,5.0284,5.0017,5.0217,12800.0
2008-10-03 10:15:00,7.55,7.57,7.55,7.57,15400.0,5.0284,5.0417,5.0284,5.0417,15400.0
2008-10-03 10:20:00,7.57,7.6,7.53,7.53,17400.0,5.0417,5.0617,5.015,5.015,17400.0
2008-10-03 10:25:00,7.53,7.55,7.53,7.54,8000.0,5.015,5.0284,5.015,5.0217,8000.0
2008-10-03 10:30:00,7.54,7.56,7.53,7.54,10200.0,5.0217,5.035,5.015,5.0217,10200.0
2008-10-03 10:35:00,7.53,7.54,7.53,7.54,5600.0,5.015,5.0217,5.015,5.0217,5600.0
2008-10-03 10:40:00,7.53,7.54,7.51,7.52,10400.0,5.015,5.0217,5.0017,5.0084,10400.0
2008-10-03 10:45:00,7.52,7.53,7.51,7.53,13600.0,5.0084,5.015,5.0017,5.015,13600.0
2008-10-03 10:50:00,7.53,7.54,7.52,7.54,6000.0,5.015,5.0217,5.0084,5.0217,6000.0
2008-10-03 10:55:00,7.55,7.56,7.54,7.55,3000.0,5.0284,5.035,5.0217,5.0284,3000.0
2008-10-03 11:00:00,7.55,7.58,7.55,7.56,6000.0,5.0284,5.0483,5.0284,5.035,6000.0
2008-10-03 11:05:00,7.55,7.55,7.54,7.54,5600.0,5.0284,5.0284,5.0217,5.0217,5600.0
2008-10-03 11:10:00,7.54,7.56,7.54,7.55,3800.0,5.0217,5.035,5.0217,5.0284,3800.0
2008-10-03 11:15:00,7.55,7.57,7.55,7.57,4600.0,5.0284,5.0417,5.0284,5.0417,4600.0
2008-10-03 11:20:00,7.56,7.58,7.55,7.58,3600.0,5.035,5.0483,5.0284,5.0483,3600.0
2008-10-03 11:25:00,7.56,7.59,7.56,7.58,5400.0,5.035,5.055,5.035,5.0483,5400.0
2008-10-03 11:30:00,7.58,7.59,7.58,7.59,2000.0,5.0483,5.055,5.0483,5.055,2000.0
2008-10-03 11:35:00,7.6,7.61,7.59,7.61,5000.0,5.0617,5.0683,5.055,5.0683,5000.0
2008-10-03 11:40:00,7.6,7.6,7.59,7.59,18200.0,5.0617,5.0617,5.055,5.055,18200.0
2008-10-03 11:45:00,7.59,7.6,7.58,7.58,7600.0,5.055,5.0617,5.0483,5.0483,7600.0
2008-10-03 11:50:00,7.58,7.6,7.58,7.6,14000.0,5.0483,5.0617,5.0483,5.0617,14000.0
2008-10-03 11:55:00,7.6,7.61,7.59,7.61,33600.0,5.0617,5.0683,5.055,5.0683,33600.0
2008-10-03 12:00:00,7.61,7.62,7.6,7.61,24200.0,5.0683,5.075,5.0617,5.0683,24200.0
2008-10-03 12:05:00,7.61,7.61,7.6,7.6,25200.0,5.0683,5.0683,5.0617,5.0617,25200.0
2008-10-03 12:10:00,7.6,7.61,7.6,7.6,12800.0,5.0617,5.0683,5.0617,5.0617,12800.0
2008-10-03 12:15:00,7.6,7.61,7.6,7.6,47000.0,5.0617,5.0683,5.0617,5.0617,47000.0
2008-10-03 12:20:00,7.6,7.61,7.6,7.6,40200.0,5.0617,5.0683,5.0617,5.0617,40200.0
2008-10-03 12:25:00,7.61,7.61,7.6,7.61,4600.0,5.0683,5.0683,5.0617,5.0683,4600.0
2008-10-03 12:30:00,7.61,7.62,7.61,7.62,6200.0,5.0683,5.075,5.0683,5.075,6200.0
2008-10-03 12:35:00,7.62,7.64,7.61,7.64,4200.0,5.075,5.0883,5.0683,5.0883,4200.0
2008-10-03 12:40:00,7.64,7.73,7.63,7.72,23600.0,5.0883,5.1482,5.0816,5.1416,23600.0
2008-10-03 12:45:00,7.71,7.71,7.62,7.64,34600.0,5.1349,5.1349,5.075,5.0883,34600.0
2008-10-03 12:50:00,7.64,7.66,7.63,7.65,39200.0,5.0883,5.1016,5.0816,5.095,39200.0
2008-10-03 12:55:00,7.65,7.67,7.64,7.65,22000.0,5.095,5.1083,5.0883,5.095,22000.0
2008-10-03 13:00:00,7.65,7.66,7.62,7.65,21200.0,5.095,5.1016,5.075,5.095,21200.0
2008-10-03 13:05:00,7.65,7.75,7.65,7.69,48200.0,5.095,5.1616,5.095,5.1216,48200.0
2008-10-03 13:10:00,7.7,7.73,7.64,7.65,38000.0,5.1283,5.1482,5.0883,5.095,38000.0
2008-10-03 13:15:00,7.64,7.69,7.63,7.64,36400.0,5.0883,5.1216,5.0816,5.0883,36400.0
2008-10-03 13:20:00,7.64,7.66,7.61,7.61,38600.0,5.0883,5.1016,5.0683,5.0683,38600.0
2008-10-03 13:25:00,7.61,7.61,7.52,7.55,75800.0,5.0683,5.0683,5.0084,5.0284,75800.0
2008-10-03 13:30:00,7.54,7.56,7.52,7.53,32200.0,5.0217,5.035,5.0084,5.015,32200.0
2008-10-03 13:35:00,7.51,7.56,7.51,7.53,28600.0,5.0017,5.035,5.0017,5.015,28600.0
2008-10-03 13:40:00,7.53,7.54,7.51,7.51,46200.0,5.015,5.0217,5.0017,5.0017,46200.0
2008-10-03 13:45:00,7.52,7.59,7.5,7.58,23800.0,5.0084,5.055,4.9951,5.0483,23800.0
2008-10-03 13:50:00,7.59,7.59,7.53,7.53,25200.0,5.055,5.055,5.015,5.015,25200.0
2008-10-03 13:55:00,7.54,7.55,7.53,7.55,16400.0,5.0217,5.0284,5.015,5.0284,16400.0
2008-10-03 14:00:00,7.55,7.56,7.52,7.53,43800.0,5.0284,5.035,5.0084,5.015,43800.0
2008-10-03 14:05:00,7.53,7.56,7.53,7.55,25200.0,5.015,5.035,5.015,5.0284,25200.0
2008-10-03 14:10:00,7.55,7.59,7.54,7.54,26800.0,5.0284,5.055,5.0217,5.0217,26800.0
2008-10-03 14:15:00,7.56,7.57,7.54,7.56,20600.0,5.035,5.0417,5.0217,5.035,20600.0
2008-10-03 14:20:00,7.56,7.56,7.54,7.55,21200.0,5.035,5.035,5.0217,5.0284,21200.0
2008-10-03 14:25:00,7.54,7.55,7.51,7.52,46200.0,5.0217,5.0284,5.0017,5.0084,46200.0
2008-10-03 14:30:00,7.52,7.53,7.49,7.5,28200.0,5.0084,5.015,4.9884,4.9951,28200.0
2008-10-03 14:35:00,7.51,7.53,7.51,7.52,9000.0,5.0017,5.015,5.0017,5.0084,9000.0
2008-10-03 14:40:00,7.52,7.54,7.51,7.52,23000.0,5.0084,5.0217,5.0017,5.0084,23000.0
2008-10-03 14:45:00,7.52,7.53,7.48,7.49,15400.0,5.0084,5.015,4.9817,4.9884,15400.0
2008-10-03 14:50:00,7.49,7.51,7.49,7.5,71800.0,4.9884,5.0017,4.9884,4.9951,71800.0
2008-10-03 14:55:00,7.5,7.51,7.48,7.51,33000.0,4.9951,5.0017,4.9817,5.0017,33000.0
2008-10-03 15:00:00,7.51,7.53,7.51,7.53,196600.0,5.0017,5.015,5.0017,5.015,196600.0
2008-10-03 15:05:00,7.53,7.54,7.53,7.53,21800.0,5.015,5.0217,5.015,5.015,21800.0
2008-10-03 15:10:00,7.53,7.53,7.51,7.51,30000.0,5.015,5.015,5.0017,5.0017,30000.0
2008-10-03 15:15:00,7.51,7.52,7.5,7.5,29400.0,5.0017,5.0084,4.9951,4.9951,29400.0
2008-10-03 15:20:00,7.5,7.51,7.48,7.48,27400.0,4.9951,5.0017,4.9817,4.9817,27400.0
2008-10-03 15:25:00,7.48,7.5,7.48,7.49,30000.0,4.9817,4.9951,4.9817,4.9884,30000.0
2008-10-03 15:30:00,7.49,7.51,7.49,7.5,45200.0,4.9884,5.0017,4.9884,4.9951,45200.0
2008-10-03 15:35:00,7.51,7.51,7.48,7.48,31400.0,5.0017,5.0017,4.9817,4.9817,31400.0
2008-10-03 15:40:00,7.48,7.48,7.47,7.48,74600.0,4.9817,4.9817,4.9751,4.9817,74600.0
2008-10-03 15:45:00,7.48,7.5,7.43,7.43,58000.0,4.9817,4.9951,4.9484,4.9484,58000.0
2008-10-03 15:50:00,7.45,7.47,7.43,7.46,48800.0,4.9618,4.9751,4.9484,4.9684,48800.0
2008-10-03 15:55:00,7.46,7.5,7.45,7.46,61800.0,4.9684,4.9951,4.9618,4.9684,61800.0
2008-10-06 09:30:00,6.93,7.0,6.73,6.99,71400.0,4.6154,4.6621,4.4822,4.6554,71400.0
2008-10-06 09:35:00,6.98,7.07,6.84,6.92,67400.0,4.6487,4.7087,4.5555,4.6088,67400.0
2008-10-06 09:40:00,6.94,6.97,6.61,6.64,165200.0,4.6221,4.6421,4.4023,4.4223,165200.0
2008-10-06 09:45:00,6.64,6.73,6.59,6.62,89600.0,4.4223,4.4822,4.389,4.409,89600.0
2008-10-06 09:50:00,6.62,6.71,6.62,6.67,111400.0,4.409,4.4689,4.409,4.4423,111400.0
2008-10-06 09:55:00,6.67,6.73,6.66,6.71,79600.0,4.4423,4.4822,4.4356,4.4689,79600.0
2008-10-06 10:00:00,6.71,6.72,6.68,6.71,53000.0,4.4689,4.4756,4.4489,4.4689,53000.0
2008-10-06 10:05:00,6.72,6.87,6.72,6.84,128400.0,4.4756,4.5755,4.4756,4.5555,128400.0
2008-10-06 10:10:00,6.85,7.0,6.84,6.96,138000.0,4.5622,4.6621,4.5555,4.6354,138000.0
2008-10-06 10:15:00,6.96,6.97,6.88,6.89,40200.0,4.6354,4.6421,4.5821,4.5888,40200.0
2008-10-06 10:20:00,6.89,7.12,6.89,7.06,202400.0,4.5888,4.742,4.5888,4.702,202400.0
2008-10-06 10:25:00,7.06,7.08,6.99,7.03,71000.0,4.702,4.7153,4.6554,4.682,71000.0
2008-10-06 10:30:00,7.03,7.08,6.97,7.0,75600.0,4.682,4.7153,4.6421,4.6621,75600.0
2008-10-06 10:35:00,7.0,7.06,7.0,7.03,35200.0,4.6621,4.702,4.6621,4.682,35200.0
2008-10-06 10:40:00,7.03,7.05,6.97,6.98,54000.0,4.682,4.6954,4.6421,4.6487,54000.0
2008-10-06 10:45:00,6.97,7.02,6.96,7.0,75600.0,4.6421,4.6754,4.6354,4.6621,75600.0
2008-10-06 10:50:00,6.99,7.01,6.95,6.98,32200.0,4.6554,4.6687,4.6288,4.6487,32200.0
2008-10-06 10:55:00,6.99,7.11,6.96,7.09,72200.0,4.6554,4.7353,4.6354,4.722,72200.0
2008-10-06 11:00:00,7.09,7.1,6.99,7.1,70000.0,4.722,4.7287,4.6554,4.7287,70000.0
2008-10-06 11:05:00,7.12,7.12,6.99,7.03,72600.0,4.742,4.742,4.6554,4.682,72600.0
2008-10-06 11:10:00,7.05,7.08,7.01,7.01,62600.0,4.6954,4.7153,4.6687,4.6687,62600.0
2008-10-06 11:15:00,7.0,7.07,6.99,7.06,43200.0,4.6621,4.7087,4.6554,4.702,43200.0
2008-10-06 11:20:00,7.06,7.08,7.03,7.07,25800.0,4.702,4.7153,4.682,4.7087,25800.0
2008-10-06 11:25:00,7.07,7.11,7.07,7.09,35200.0,4.7087,4.7353,4.7087,4.722,35200.0
2008-10-06 11:30:00,7.08,7.1,7.06,7.1,13000.0,4.7153,4.7287,4.702,4.7287,13000.0
2008-10-06 11:35:00,7.09,7.12,7.01,7.02,64400.0,4.722,4.742,4.6687,4.6754,64400.0
2008-10-06 11:40:00,7.02,7.02,6.99,7.0,15400.0,4.6754,4.6754,4.6554,4.6621,15400.0
2008-10-06 11:45:00,7.01,7.06,7.0,7.0,19400.0,4.6687,4.702,4.6621,4.6621,19400.0
2008-10-06 11:50:00,7.0,7.09,7.0,7.09,60600.0,4.6621,4.722,4.6621,4.722,60600.0
2008-10-06 11:55:00,7.09,7.11,7.04,7.07,59800.0,4.722,4.7353,4.6887,4.7087,59800.0
2008-10-06 12:00:00,7.07,7.11,7.06,7.06,9200.0,4.7087,4.7353,4.702,4.702,9200.0
2008-10-06 12:05:00,7.06,7.06,7.03,7.04,10600.0,4.702,4.702,4.682,4.6887,10600.0
2008-10-06 12:10:00,7.03,7.04,7.01,7.04,17200.0,4.682,4.6887,4.6687,4.6887,17200.0
2008-10-06 12:15:00,7.03,7.04,7.0,7.0,22600.0,4.682,4.6887,4.6621,4.6621,22600.0
2008-10-06 12:20:00,7.01,7.01,6.97,6.98,11600.0,4.6687,4.6687,4.6421,4.6487,11600.0
2008-10-06 12:25:00,6.98,6.99,6.95,6.97,17400.0,4.6487,4.6554,4.6288,4.6421,17400.0
2008-10-06 12:30:00,6.98,6.98,6.96,6.97,14400.0,4.6487,4.6487,4.6354,4.6421,14400.0
2008-10-06 12:35:00,6.98,7.0,6.94,6.96,34600.0,4.6487,4.6621,4.6221,4.6354,34600.0
2008-10-06 12:40:00,6.94,6.96,6.93,6.96,10000.0,4.6221,4.6354,4.6154,4.6354,10000.0
2008-10-06 12:45:00,6.96,6.99,6.93,6.97,35400.0,4.6354,4.6554,4.6154,4.6421,35400.0
2008-10-06 12:50:00,6.97,7.0,6.97,7.0,14400.0,4.6421,4.6621,4.6421,4.6621,14400.0
2008-10-06 12:55:00,7.0,7.0,6.96,6.97,23200.0,4.6621,4.6621,4.6354,4.6421,23200.0
2008-10-06 13:00:00,6.96,7.0,6.93,6.99,16400.0,4.6354,4.6621,4.6154,4.6554,16400.0
2008-10-06 13:05:00,6.99,7.0,6.98,7.0,23200.0,4.6554,4.6621,4.6487,4.6621,23200.0
2008-10-06 13:10:00,7.0,7.0,6.99,6.99,25600.0,4.6621,4.6621,4.6554,4.6554,25600.0
2008-10-06 13:15:00,6.99,7.0,6.99,6.99,17600.0,4.6554,4.6621,4.6554,4.6554,17600.0
2008-10-06 13:20:00,6.99,7.0,6.99,7.0,20400.0,4.6554,4.6621,4.6554,4.6621,20400.0
2008-10-06 13:25:00,6.99,7.0,6.96,6.96,8800.0,4.6554,4.6621,4.6354,4.6354,8800.0
2008-10-06 13:30:00,6.96,6.96,6.91,6.92,15200.0,4.6354,4.6354,4.6021,4.6088,15200.0
2008-10-06 13:35:00,6.92,6.92,6.9,6.91,9600.0,4.6088,4.6088,4.5955,4.6021,9600.0
2008-10-06 13:40:00,6.91,6.96,6.9,6.93,25600.0,4.6021,4.6354,4.5955,4.6154,25600.0
2008-10-06 13:45:00,6.93,6.93,6.89,6.91,23200.0,4.6154,4.6154,4.5888,4.6021,23200.0
2008-10-06 13:50:00,6.9,6.93,6.89,6.93,23400.0,4.5955,4.6154,4.5888,4.6154,23400.0
2008-10-06 13:55:00,6.93,6.94,6.91,6.93,36200.0,4.6154,4.6221,4.6021,4.6154,36200.0
2008-10-06 14:00:00,6.93,6.94,6.87,6.87,53800.0,4.6154,4.6221,4.5755,4.5755,53800.0
2008-10-06 14:05:00,6.88,6.9,6.86,6.9,84800.0,4.5821,4.5955,4.5688,4.5955,84800.0
2008-10-06 14:10:00,6.9,6.93,6.89,6.9,58400.0,4.5955,4.6154,4.5888,4.5955,58400.0
2008-10-06 14:15:00,6.9,6.91,6.89,6.89,44000.0,4.5955,4.6021,4.5888,4.5888,44000.0
2008-10-06 14:20:00,6.89,6.9,6.86,6.86,43800.0,4.5888,4.5955,4.5688,4.5688,43800.0
2008-10-06 14:25:00,6.85,6.87,6.83,6.84,40800.0,4.5622,4.5755,4.5488,4.5555,40800.0
2008-10-06 14:30:00,6.85,6.85,6.75,6.82,46400.0,4.5622,4.5622,4.4956,4.5422,46400.0
2008-10-06 14:35:00,6.82,6.83,6.77,6.77,31600.0,4.5422,4.5488,4.5089,4.5089,31600.0
2008-10-06 14:40:00,6.77,6.77,6.72,6.74,36200.0,4.5089,4.5089,4.4756,4.4889,36200.0
2008-10-06 14:45:00,6.72,6.75,6.71,6.75,39000.0,4.4756,4.4956,4.4689,4.4956,39000.0
2008-10-06 14:50:00,6.74,6.78,6.72,6.78,26400.0,4.4889,4.5155,4.4756,4.5155,26400.0
2008-10-06 14:55:00,6.78,6.8,6.77,6.77,34400.0,4.5155,4.5289,4.5089,4.5089,34400.0
2008-10-06 15:00:00,6.78,6.83,6.76,6.81,69800.0,4.5155,4.5488,4.5022,4.5355,69800.0
2008-10-06 15:05:00,6.82,6.91,6.82,6.9,25800.0,4.5422,4.6021,4.5422,4.5955,25800.0
2008-10-06 15:10:00,6.9,7.0,6.9,7.0,82800.0,4.5955,4.6621,4.5955,4.6621,82800.0
2008-10-06 15:15:00,7.0,7.05,6.99,7.04,320800.0,4.6621,4.6954,4.6554,4.6887,320800.0
2008-10-06 15:20:00,7.04,7.07,6.98,6.98,57200.0,4.6887,4.7087,4.6487,4.6487,57200.0
2008-10-06 15:25:00,6.98,7.08,6.97,7.05,87200.0,4.6487,4.7153,4.6421,4.6954,87200.0
2008-10-06 15:30:00,7.05,7.1,7.05,7.1,31000.0,4.6954,4.7287,4.6954,4.7287,31000.0
2008-10-06 15:35:00,7.1,7.15,7.08,7.11,100000.0,4.7287,4.762,4.7153,4.7353,100000.0
2008-10-06 15:40:00,7.12,7.2,7.07,7.2,60400.0,4.742,4.7953,4.7087,4.7953,60400.0
2008-10-06 15:45:00,7.19,7.25,7.12,7.22,63600.0,4.7886,4.8286,4.742,4.8086,63600.0
2008-10-06 15:50:00,7.2,7.34,7.16,7.28,153600.0,4.7953,4.8885,4.7686,4.8485,153600.0
2008-10-06 15:55:00,7.35,7.49,7.29,7.49,335000.0,4.8952,4.9884,4.8552,4.9884,335000.0
2008-10-07 09:30:00,7.47,7.47,7.42,7.42,800.0,4.9751,4.9751,4.9418,4.9418,800.0
2008-10-07 09:35:00,7.46,7.46,7.3,7.46,54800.0,4.9684,4.9684,4.8619,4.9684,54800.0
2008-10-07 09:40:00,7.47,7.54,7.46,7.5,38800.0,4.9751,5.0217,4.9684,4.9951,38800.0
2008-10-07 09:45:00,7.51,7.51,7.39,7.47,35000.0,5.0017,5.0017,4.9218,4.9751,35000.0
2008-10-07 09:50:00,7.45,7.45,7.3,7.34,44800.0,4.9618,4.9618,4.8619,4.8885,44800.0
2008-10-07 09:55:00,7.33,7.35,7.26,7.31,28800.0,4.8818,4.8952,4.8352,4.8685,28800.0
2008-10-07 10:00:00,7.32,7.36,7.23,7.27,57000.0,4.8752,4.9018,4.8152,4.8419,57000.0
2008-10-07 10:05:00,7.29,7.33,7.25,7.31,28000.0,4.8552,4.8818,4.8286,4.8685,28000.0
2008-10-07 10:10:00,7.31,7.35,7.3,7.33,38600.0,4.8685,4.8952,4.8619,4.8818,38600.0
2008-10-07 10:15:00,7.32,7.39,7.31,7.33,34200.0,4.8752,4.9218,4.8685,4.8818,34200.0
2008-10-07 10:20:00,7.31,7.37,7.29,7.35,30000.0,4.8685,4.9085,4.8552,4.8952,30000.0
2008-10-07 10:25:00,7.35,7.5,7.35,7.38,61200.0,4.8952,4.9951,4.8952,4.9151,61200.0
2008-10-07 10:30:00,7.38,7.4,7.35,7.35,42600.0,4.9151,4.9285,4.8952,4.8952,42600.0
2008-10-07 10:35:00,7.35,7.36,7.29,7.33,68400.0,4.8952,4.9018,4.8552,4.8818,68400.0
2008-10-07 10:40:00,7.33,7.34,7.27,7.3,27000.0,4.8818,4.8885,4.8419,4.8619,27000.0
2008-10-07 10:45:00,7.29,7.32,7.27,7.27,28600.0,4.8552,4.8752,4.8419,4.8419,28600.0
2008-10-07 10:50:00,7.27,7.27,7.22,7.24,18400.0,4.8419,4.8419,4.8086,4.8219,18400.0
2008-10-07 10:55:00,7.24,7.24,7.19,7.21,24600.0,4.8219,4.8219,4.7886,4.8019,24600.0
2008-10-07 11:00:00,7.21,7.21,7.15,7.17,44000.0,4.8019,4.8019,4.762,4.7753,44000.0
2008-10-07 11:05:00,7.17,7.17,7.1,7.13,31800.0,4.7753,4.7753,4.7287,4.7486,31800.0
2008-10-07 11:10:00,7.14,7.16,7.12,7.16,18200.0,4.7553,4.7686,4.742,4.7686,18200.0
2008-10-07 11:15:00,7.14,7.16,7.14,7.15,4200.0,4.7553,4.7686,4.7553,4.762,4200.0
2008-10-07 11:20:00,7.15,7.15,7.1,7.11,14000.0,4.762,4.762,4.7287,4.7353,14000.0
2008-10-07 11:25:00,7.11,7.16,7.11,7.14,11200.0,4.7353,4.7686,4.7353,4.7553,11200.0
2008-10-07 11:30:00,7.14,7.18,7.14,7.14,21000.0,4.7553,4.7819,4.7553,4.7553,21000.0
2008-10-07 11:35:00,7.14,7.17,7.14,7.15,15400.0,4.7553,4.7753,4.7553,4.762,15400.0
2008-10-07 11:40:00,7.15,7.17,7.15,7.17,10000.0,4.762,4.7753,4.762,4.7753,10000.0
2008-10-07 11:45:00,7.18,7.23,7.18,7.23,14400.0,4.7819,4.8152,4.7819,4.8152,14400.0
2008-10-07 11:50:00,7.23,7.24,7.21,7.23,16400.0,4.8152,4.8219,4.8019,4.8152,16400.0
2008-10-07 11:55:00,7.23,7.23,7.18,7.21,16800.0,4.8152,4.8152,4.7819,4.8019,16800.0
2008-10-07 12:00:00,7.21,7.21,7.17,7.18,15800.0,4.8019,4.8019,4.7753,4.7819,15800.0
2008-10-07 12:05:00,7.18,7.18,7.14,7.15,20400.0,4.7819,4.7819,4.7553,4.762,20400.0
2008-10-07 12:10:00,7.15,7.16,7.14,7.14,21400.0,4.762,4.7686,4.7553,4.7553,21400.0
2008-10-07 12:15:00,7.16,7.2,7.16,7.18,19400.0,4.7686,4.7953,4.7686,4.7819,19400.0
2008-10-07 12:20:00,7.19,7.2,7.17,7.17,20000.0,4.7886,4.7953,4.7753,4.7753,20000.0
2008-10-07 12:25:00,7.17,7.17,7.12,7.12,24800.0,4.7753,4.7753,4.742,4.742,24800.0
2008-10-07 12:30:00,7.12,7.13,7.11,7.11,16600.0,4.742,4.7486,4.7353,4.7353,16600.0
2008-10-07 12:35:00,7.11,7.11,7.07,7.08,22400.0,4.7353,4.7353,4.7087,4.7153,22400.0
2008-10-07 12:40:00,7.08,7.13,7.08,7.12,18000.0,4.7153,4.7486,4.7153,4.742,18000.0
2008-10-07 12:45:00,7.12,7.12,7.07,7.09,25600.0,4.742,4.742,4.7087,4.722,25600.0
2008-10-07 12:50:00,7.08,7.09,7.07,7.08,11200.0,4.7153,4.722,4.7087,4.7153,11200.0
2008-10-07 12:55:00,7.07,7.12,7.07,7.11,13200.0,4.7087,4.742,4.7087,4.7353,13200.0
2008-10-07 13:00:00,7.11,7.14,7.11,7.13,5400.0,4.7353,4.7553,4.7353,4.7486,5400.0
2008-10-07 13:05:00,7.13,7.21,7.13,7.2,58200.0,4.7486,4.8019,4.7486,4.7953,58200.0
2008-10-07 13:10:00,7.21,7.23,7.21,7.22,30000.0,4.8019,4.8152,4.8019,4.8086,30000.0
2008-10-07 13:15:00,7.22,7.22,7.13,7.14,37200.0,4.8086,4.8086,4.7486,4.7553,37200.0
2008-10-07 13:20:00,7.14,7.15,7.05,7.07,19600.0,4.7553,4.762,4.6954,4.7087,19600.0
2008-10-07 13:25:00,7.07,7.07,7.0,7.03,21800.0,4.7087,4.7087,4.6621,4.682,21800.0
2008-10-07 13:30:00,7.04,7.08,7.03,7.05,18600.0,4.6887,4.7153,4.682,4.6954,18600.0
2008-10-07 13:35:00,7.04,7.12,7.04,7.12,26400.0,4.6887,4.742,4.6887,4.742,26400.0
2008-10-07 13:40:00,7.11,7.12,7.08,7.08,35000.0,4.7353,4.742,4.7153,4.7153,35000.0
2008-10-07 13:45:00,7.08,7.08,7.06,7.07,63800.0,4.7153,4.7153,4.702,4.7087,63800.0
2008-10-07 13:50:00,7.07,7.12,7.06,7.11,76200.0,4.7087,4.742,4.702,4.7353,76200.0
2008-10-07 13:55:00,7.11,7.13,7.1,7.1,50400.0,4.7353,4.7486,4.7287,4.7287,50400.0
2008-10-07 14:00:00,7.08,7.16,7.07,7.13,35800.0,4.7153,4.7686,4.7087,4.7486,35800.0
2008-10-07 14:05:00,7.13,7.14,7.1,7.14,33400.0,4.7486,4.7553,4.7287,4.7553,33400.0
2008-10-07 14:10:00,7.14,7.15,7.03,7.14,36200.0,4.7553,4.762,4.682,4.7553,36200.0
2008-10-07 14:15:00,7.14,7.23,7.09,7.21,54000.0,4.7553,4.8152,4.722,4.8019,54000.0
2008-10-07 14:20:00,7.2,7.26,7.18,7.21,30800.0,4.7953,4.8352,4.7819,4.8019,30800.0
2008-10-07 14:25:00,7.22,7.27,7.2,7.27,45600.0,4.8086,4.8419,4.7953,4.8419,45600.0
2008-10-07 14:30:00,7.27,7.35,7.26,7.31,58200.0,4.8419,4.8952,4.8352,4.8685,58200.0
2008-10-07 14:35:00,7.32,7.33,7.25,7.25,54000.0,4.8752,4.8818,4.8286,4.8286,54000.0
2008-10-07 14:40:00,7.27,7.28,7.22,7.23,20400.0,4.8419,4.8485,4.8086,4.8152,20400.0
2008-10-07 14:45:00,7.22,7.35,7.2,7.27,34800.0,4.8086,4.8952,4.7953,4.8419,34800.0
2008-10-07 14:50:00,7.27,7.28,7.2,7.21,16600.0,4.8419,4.8485,4.7953,4.8019,16600.0
2008-10-07 14:55:00,7.21,7.23,7.18,7.18,67600.0,4.8019,4.8152,4.7819,4.7819,67600.0
2008-10-07 15:00:00,7.18,7.19,7.16,7.17,42400.0,4.7819,4.7886,4.7686,4.7753,42400.0
2008-10-07 15:05:00,7.16,7.17,7.12,7.13,40400.0,4.7686,4.7753,4.742,4.7486,40400.0
2008-10-07 15:10:00,7.13,7.17,7.09,7.11,64000.0,4.7486,4.7753,4.722,4.7353,64000.0
2008-10-07 15:15:00,7.11,7.12,7.06,7.07,49600.0,4.7353,4.742,4.702,4.7087,49600.0
2008-10-07 15:20:00,7.07,7.1,7.06,7.09,73800.0,4.7087,4.7287,4.702,4.722,73800.0
2008-10-07 15:25:00,7.09,7.21,7.09,7.16,110200.0,4.722,4.8019,4.722,4.7686,110200.0
2008-10-07 15:30:00,7.17,7.21,7.14,7.19,78000.0,4.7753,4.8019,4.7553,4.7886,78000.0
2008-10-07 15:35:00,7.19,7.23,7.17,7.18,97800.0,4.7886,4.8152,4.7753,4.7819,97800.0
2008-10-07 15:40:00,7.19,7.23,7.18,7.22,87400.0,4.7886,4.8152,4.7819,4.8086,87400.0
2008-10-07 15:45:00,7.22,7.23,7.18,7.2,85000.0,4.8086,4.8152,4.7819,4.7953,85000.0
2008-10-07 15:50:00,7.19,7.21,7.16,7.18,103600.0,4.7886,4.8019,4.7686,4.7819,103600.0
2008-10-07 15:55:00,7.2,7.4,7.18,7.21,215200.0,4.7953,4.9285,4.7819,4.8019,215200.0
2008-10-08 09:30:00,6.9,6.9,6.9,6.9,200.0,4.5955,4.5955,4.5955,4.5955,200.0
2008-10-08 09:35:00,7.24,7.39,6.93,7.37,52200.0,4.8219,4.9218,4.6154,4.9085,52200.0
2008-10-08 09:40:00,7.35,7.4,7.25,7.28,81200.0,4.8952,4.9285,4.8286,4.8485,81200.0
2008-10-08 09:45:00,7.27,7.33,7.22,7.31,52000.0,4.8419,4.8818,4.8086,4.8685,52000.0
2008-10-08 09:50:00,7.31,7.59,7.31,7.46,61600.0,4.8685,5.055,4.8685,4.9684,61600.0
2008-10-08 09:55:00,7.45,7.53,7.45,7.52,53200.0,4.9618,5.015,4.9618,5.0084,53200.0
2008-10-08 10:00:00,7.53,7.55,7.49,7.55,53800.0,5.015,5.0284,4.9884,5.0284,53800.0
2008-10-08 10:05:00,7.52,7.56,7.49,7.49,24400.0,5.0084,5.035,4.9884,4.9884,24400.0
2008-10-08 10:10:00,7.49,7.62,7.48,7.62,96000.0,4.9884,5.075,4.9817,5.075,96000.0
2008-10-08 10:15:00,7.59,7.65,7.5,7.53,74600.0,5.055,5.095,4.9951,5.015,74600.0
2008-10-08 10:20:00,7.49,7.52,7.36,7.52,46600.0,4.9884,5.0084,4.9018,5.0084,46600.0
2008-10-08 10:25:00,7.51,7.52,7.45,7.5,34000.0,5.0017,5.0084,4.9618,4.9951,34000.0
2008-10-08 10:30:00,7.5,7.5,7.42,7.42,11200.0,4.9951,4.9951,4.9418,4.9418,11200.0
2008-10-08 10:35:00,7.43,7.44,7.37,7.42,21200.0,4.9484,4.9551,4.9085,4.9418,21200.0
2008-10-08 10:40:00,7.4,7.45,7.33,7.33,23000.0,4.9285,4.9618,4.8818,4.8818,23000.0
2008-10-08 10:45:00,7.33,7.33,7.26,7.28,17000.0,4.8818,4.8818,4.8352,4.8485,17000.0
2008-10-08 10:50:00,7.28,7.35,7.28,7.35,16400.0,4.8485,4.8952,4.8485,4.8952,16400.0
2008-10-08 10:55:00,7.33,7.36,7.31,7.32,29200.0,4.8818,4.9018,4.8685,4.8752,29200.0
2008-10-08 11:00:00,7.31,7.33,7.22,7.31,14800.0,4.8685,4.8818,4.8086,4.8685,14800.0
2008-10-08 11:05:00,7.31,7.35,7.23,7.24,39000.0,4.8685,4.8952,4.8152,4.8219,39000.0
2008-10-08 11:10:00,7.24,7.27,7.24,7.25,23600.0,4.8219,4.8419,4.8219,4.8286,23600.0
2008-10-08 11:15:00,7.25,7.28,7.24,7.28,19800.0,4.8286,4.8485,4.8219,4.8485,19800.0
2008-10-08 11:20:00,7.27,7.3,7.23,7.27,34800.0,4.8419,4.8619,4.8152,4.8419,34800.0
2008-10-08 11:25:00,7.28,7.33,7.24,7.24,42200.0,4.8485,4.8818,4.8219,4.8219,42200.0
2008-10-08 11:30:00,7.24,7.26,7.21,7.23,16400.0,4.8219,4.8352,4.8019,4.8152,16400.0
2008-10-08 11:35:00,7.23,7.23,7.13,7.19,17800.0,4.8152,4.8152,4.7486,4.7886,17800.0
2008-10-08 11:40:00,7.19,7.19,7.13,7.13,17000.0,4.7886,4.7886,4.7486,4.7486,17000.0
2008-10-08 11:45:00,7.13,7.16,7.07,7.14,27600.0,4.7486,4.7686,4.7087,4.7553,27600.0
2008-10-08 11:50:00,7.13,7.13,7.1,7.13,19800.0,4.7486,4.7486,4.7287,4.7486,19800.0
2008-10-08 11:55:00,7.11,7.19,7.03,7.19,43800.0,4.7353,4.7886,4.682,4.7886,43800.0
2008-10-08 12:00:00,7.18,7.21,7.14,7.16,40000.0,4.7819,4.8019,4.7553,4.7686,40000.0
2008-10-08 12:05:00,7.16,7.17,7.05,7.1,21800.0,4.7686,4.7753,4.6954,4.7287,21800.0
2008-10-08 12:10:00,7.09,7.12,7.07,7.09,17200.0,4.722,4.742,4.7087,4.722,17200.0
2008-10-08 12:15:00,7.08,7.16,7.06,7.13,12600.0,4.7153,4.7686,4.702,4.7486,12600.0
2008-10-08 12:20:00,7.12,7.13,7.04,7.04,8800.0,4.742,4.7486,4.6887,4.6887,8800.0
2008-10-08 12:25:00,7.06,7.1,7.04,7.05,15600.0,4.702,4.7287,4.6887,4.6954,15600.0
2008-10-08 12:30:00,7.04,7.07,7.0,7.0,20600.0,4.6887,4.7087,4.6621,4.6621,20600.0
2008-10-08 12:35:00,7.0,7.1,6.98,7.05,19000.0,4.6621,4.7287,4.6487,4.6954,19000.0
2008-10-08 12:40:00,7.05,7.12,7.04,7.05,13600.0,4.6954,4.742,4.6887,4.6954,13600.0
2008-10-08 12:45:00,7.07,7.07,7.0,7.03,19600.0,4.7087,4.7087,4.6621,4.682,19600.0
2008-10-08 12:50:00,7.03,7.06,7.01,7.06,21200.0,4.682,4.702,4.6687,4.702,21200.0
2008-10-08 12:55:00,7.05,7.06,7.01,7.03,9600.0,4.6954,4.702,4.6687,4.682,9600.0
2008-10-08 13:00:00,7.04,7.13,7.04,7.12,27000.0,4.6887,4.7486,4.6887,4.742,27000.0
2008-10-08 13:05:00,7.12,7.15,7.11,7.14,26800.0,4.742,4.762,4.7353,4.7553,26800.0
2008-10-08 13:10:00,7.15,7.21,7.07,7.12,40600.0,4.762,4.8019,4.7087,4.742,40600.0
2008-10-08 13:15:00,7.14,7.17,7.1,7.16,17000.0,4.7553,4.7753,4.7287,4.7686,17000.0
2008-10-08 13:20:00,7.17,7.17,7.12,7.15,12400.0,4.7753,4.7753,4.742,4.762,12400.0
2008-10-08 13:25:00,7.15,7.15,7.1,7.11,20400.0,4.762,4.762,4.7287,4.7353,20400.0
2008-10-08 13:30:00,7.09,7.1,7.05,7.09,13800.0,4.722,4.7287,4.6954,4.722,13800.0
2008-10-08 13:35:00,7.12,7.17,7.12,7.13,11800.0,4.742,4.7753,4.742,4.7486,11800.0
2008-10-08 13:40:00,7.14,7.22,7.14,7.21,30000.0,4.7553,4.8086,4.7553,4.8019,30000.0
2008-10-08 13:45:00,7.21,7.21,7.15,7.16,31400.0,4.8019,4.8019,4.762,4.7686,31400.0
2008-10-08 13:50:00,7.17,7.23,7.16,7.22,26800.0,4.7753,4.8152,4.7686,4.8086,26800.0
2008-10-08 13:55:00,7.22,7.27,7.22,7.25,30600.0,4.8086,4.8419,4.8086,4.8286,30600.0
2008-10-08 14:00:00,7.24,7.25,7.19,7.23,29200.0,4.8219,4.8286,4.7886,4.8152,29200.0
2008-10-08 14:05:00,7.24,7.28,7.2,7.27,54400.0,4.8219,4.8485,4.7953,4.8419,54400.0
2008-10-08 14:10:00,7.27,7.27,7.2,7.24,31400.0,4.8419,4.8419,4.7953,4.8219,31400.0
2008-10-08 14:15:00,7.25,7.26,7.24,7.26,22200.0,4.8286,4.8352,4.8219,4.8352,22200.0
2008-10-08 14:20:00,7.27,7.3,7.26,7.29,31400.0,4.8419,4.8619,4.8352,4.8552,31400.0
2008-10-08 14:25:00,7.28,7.32,7.25,7.26,41000.0,4.8485,4.8752,4.8286,4.8352,41000.0
2008-10-08 14:30:00,7.27,7.31,7.26,7.26,30000.0,4.8419,4.8685,4.8352,4.8352,30000.0
2008-10-08 14:35:00,7.27,7.3,7.26,7.26,21600.0,4.8419,4.8619,4.8352,4.8352,21600.0
2008-10-08 14:40:00,7.26,7.3,7.18,7.19,69200.0,4.8352,4.8619,4.7819,4.7886,69200.0
2008-10-08 14:45:00,7.19,7.25,7.19,7.23,22400.0,4.7886,4.8286,4.7886,4.8152,22400.0
2008-10-08 14:50:00,7.22,7.3,7.22,7.29,33000.0,4.8086,4.8619,4.8086,4.8552,33000.0
2008-10-08 14:55:00,7.29,7.31,7.24,7.24,29600.0,4.8552,4.8685,4.8219,4.8219,29600.0
2008-10-08 15:00:00,7.24,7.25,7.17,7.19,50200.0,4.8219,4.8286,4.7753,4.7886,50200.0
2008-10-08 15:05:00,7.19,7.25,7.19,7.21,37200.0,4.7886,4.8286,4.7886,4.8019,37200.0
2008-10-08 15:10:00,7.21,7.21,7.1,7.11,36400.0,4.8019,4.8019,4.7287,4.7353,36400.0
2008-10-08 15:15:00,7.11,7.22,7.09,7.22,39400.0,4.7353,4.8086,4.722,4.8086,39400.0
2008-10-08 15:20:00,7.22,7.23,7.2,7.23,57200.0,4.8086,4.8152,4.7953,4.8152,57200.0
2008-10-08 15:25:00,7.23,7.24,7.2,7.21,70400.0,4.8152,4.8219,4.7953,4.8019,70400.0
2008-10-08 15:30:00,7.22,7.24,7.2,7.21,80000.0,4.8086,4.8219,4.7953,4.8019,80000.0
2008-10-08 15:35:00,7.2,7.22,7.14,7.15,73400.0,4.7953,4.8086,4.7553,4.762,73400.0
2008-10-08 15:40:00,7.15,7.16,7.09,7.16,66400.0,4.762,4.7686,4.722,4.7686,66400.0
2008-10-08 15:45:00,7.15,7.15,7.05,7.06,61200.0,4.762,4.762,4.6954,4.702,61200.0
2008-10-08 15:50:00,7.06,7.12,7.04,7.04,85600.0,4.702,4.742,4.6887,4.6887,85600.0
2008-10-08 15:55:00,7.04,7.05,6.98,6.98,107000.0,4.6887,4.6954,4.6487,4.6487,107000.0
2008-10-09 09:30:00,7.0,7.03,7.0,7.03,8800.0,4.6621,4.682,4.6621,4.682,8800.0
2008-10-09 09:35:00,7.0,7.08,6.97,7.04,25600.0,4.6621,4.7153,4.6421,4.6887,25600.0
2008-10-09 09:40:00,7.03,7.24,7.03,7.16,17200.0,4.682,4.8219,4.682,4.7686,17200.0
2008-10-09 09:45:00,7.17,7.23,7.16,7.2,17800.0,4.7753,4.8152,4.7686,4.7953,17800.0
2008-10-09 09:50:00,7.19,7.23,7.1,7.1,41200.0,4.7886,4.8152,4.7287,4.7287,41200.0
2008-10-09 09:55:00,7.1,7.12,7.04,7.07,23800.0,4.7287,4.742,4.6887,4.7087,23800.0
2008-10-09 10:00:00,7.07,7.1,7.01,7.1,30400.0,4.7087,4.7287,4.6687,4.7287,30400.0
2008-10-09 10:05:00,7.1,7.13,7.07,7.08,15200.0,4.7287,4.7486,4.7087,4.7153,15200.0
2008-10-09 10:10:00,7.09,7.13,7.06,7.06,20000.0,4.722,4.7486,4.702,4.702,20000.0
2008-10-09 10:15:00,7.07,7.12,7.05,7.08,29400.0,4.7087,4.742,4.6954,4.7153,29400.0
2008-10-09 10:20:00,7.08,7.11,7.02,7.02,29400.0,4.7153,4.7353,4.6754,4.6754,29400.0
2008-10-09 10:25:00,7.01,7.02,6.98,6.98,25200.0,4.6687,4.6754,4.6487,4.6487,25200.0
2008-10-09 10:30:00,6.98,6.99,6.93,6.99,42600.0,4.6487,4.6554,4.6154,4.6554,42600.0
2008-10-09 10:35:00,6.98,7.04,6.96,6.96,27400.0,4.6487,4.6887,4.6354,4.6354,27400.0
2008-10-09 10:40:00,6.96,6.98,6.92,6.93,26200.0,4.6354,4.6487,4.6088,4.6154,26200.0
2008-10-09 10:45:00,6.94,7.07,6.93,7.05,24600.0,4.6221,4.7087,4.6154,4.6954,24600.0
2008-10-09 10:50:00,7.05,7.05,6.95,6.97,20400.0,4.6954,4.6954,4.6288,4.6421,20400.0
2008-10-09 10:55:00,6.97,6.97,6.95,6.95,24200.0,4.6421,4.6421,4.6288,4.6288,24200.0
2008-10-09 11:00:00,6.96,6.99,6.96,6.96,13600.0,4.6354,4.6554,4.6354,4.6354,13600.0
2008-10-09 11:05:00,6.96,7.05,6.95,7.05,51200.0,4.6354,4.6954,4.6288,4.6954,51200.0
2008-10-09 11:10:00,7.05,7.08,6.99,7.03,30400.0,4.6954,4.7153,4.6554,4.682,30400.0
2008-10-09 11:15:00,7.02,7.07,6.99,7.02,24000.0,4.6754,4.7087,4.6554,4.6754,24000.0
2008-10-09 11:20:00,7.02,7.05,6.97,6.98,40000.0,4.6754,4.6954,4.6421,4.6487,40000.0
2008-10-09 11:25:00,6.98,7.0,6.95,7.0,28000.0,4.6487,4.6621,4.6288,4.6621,28000.0
2008-10-09 11:30:00,6.99,7.01,6.96,6.96,48600.0,4.6554,4.6687,4.6354,4.6354,48600.0
2008-10-09 11:35:00,6.96,7.04,6.96,7.01,49800.0,4.6354,4.6887,4.6354,4.6687,49800.0
2008-10-09 11:40:00,7.01,7.02,6.97,7.0,21600.0,4.6687,4.6754,4.6421,4.6621,21600.0
2008-10-09 11:45:00,7.0,7.09,7.0,7.04,23600.0,4.6621,4.722,4.6621,4.6887,23600.0
2008-10-09 11:50:00,7.03,7.03,6.95,6.98,31200.0,4.682,4.682,4.6288,4.6487,31200.0
2008-10-09 11:55:00,6.98,6.99,6.96,6.97,13400.0,4.6487,4.6554,4.6354,4.6421,13400.0
2008-10-09 12:00:00,6.96,6.98,6.95,6.98,22200.0,4.6354,4.6487,4.6288,4.6487,22200.0
2008-10-09 12:05:00,6.98,7.01,6.96,7.0,26000.0,4.6487,4.6687,4.6354,4.6621,26000.0
2008-10-09 12:10:00,7.0,7.07,6.98,7.03,32000.0,4.6621,4.7087,4.6487,4.682,32000.0
2008-10-09 12:15:00,7.02,7.09,7.01,7.08,21800.0,4.6754,4.722,4.6687,4.7153,21800.0
2008-10-09 12:20:00,7.07,7.09,7.05,7.08,15600.0,4.7087,4.722,4.6954,4.7153,15600.0
2008-10-09 12:25:00,7.08,7.15,7.06,7.14,139800.0,4.7153,4.762,4.702,4.7553,139800.0
2008-10-09 12:30:00,7.13,7.15,7.11,7.11,16600.0,4.7486,4.762,4.7353,4.7353,16600.0
2008-10-09 12:35:00,7.11,7.11,7.08,7.08,16600.0,4.7353,4.7353,4.7153,4.7153,16600.0
2008-10-09 12:40:00,7.09,7.1,7.06,7.07,14000.0,4.722,4.7287,4.702,4.7087,14000.0
2008-10-09 12:45:00,7.08,7.08,7.05,7.05,35000.0,4.7153,4.7153,4.6954,4.6954,35000.0
2008-10-09 12:50:00,7.06,7.1,7.04,7.08,65600.0,4.702,4.7287,4.6887,4.7153,65600.0
2008-10-09 12:55:00,7.08,7.08,7.05,7.06,39200.0,4.7153,4.7153,4.6954,4.702,39200.0
2008-10-09 13:00:00,7.07,7.09,7.05,7.05,25400.0,4.7087,4.722,4.6954,4.6954,25400.0
2008-10-09 13:05:00,7.05,7.08,7.04,7.05,83400.0,4.6954,4.7153,4.6887,4.6954,83400.0
2008-10-09 13:10:00,7.05,7.11,7.05,7.06,30600.0,4.6954,4.7353,4.6954,4.702,30600.0
2008-10-09 13:15:00,7.07,7.07,7.05,7.05,12800.0,4.7087,4.7087,4.6954,4.6954,12800.0
2008-10-09 13:20:00,7.05,7.05,7.01,7.01,29000.0,4.6954,4.6954,4.6687,4.6687,29000.0
2008-10-09 13:25:00,7.01,7.08,7.0,7.04,53800.0,4.6687,4.7153,4.6621,4.6887,53800.0
2008-10-09 13:30:00,7.04,7.1,7.04,7.05,43800.0,4.6887,4.7287,4.6887,4.6954,43800.0
2008-10-09 13:35:00,7.06,7.07,7.0,7.0,59200.0,4.702,4.7087,4.6621,4.6621,59200.0
2008-10-09 13:40:00,7.01,7.01,6.97,6.99,44600.0,4.6687,4.6687,4.6421,4.6554,44600.0
2008-10-09 13:45:00,6.98,6.99,6.95,6.98,34000.0,4.6487,4.6554,4.6288,4.6487,34000.0
2008-10-09 13:50:00,6.97,6.98,6.94,6.95,22600.0,4.6421,4.6487,4.6221,4.6288,22600.0
2008-10-09 13:55:00,6.95,6.97,6.94,6.96,49800.0,4.6288,4.6421,4.6221,4.6354,49800.0
2008-10-09 14:00:00,6.95,6.97,6.93,6.93,17800.0,4.6288,4.6421,4.6154,4.6154,17800.0
2008-10-09 14:05:00,6.93,6.93,6.9,6.91,27400.0,4.6154,4.6154,4.5955,4.6021,27400.0
2008-10-09 14:10:00,6.91,6.91,6.87,6.87,89000.0,4.6021,4.6021,4.5755,4.5755,89000.0
2008-10-09 14:15:00,6.87,6.89,6.83,6.84,22000.0,4.5755,4.5888,4.5488,4.5555,22000.0
2008-10-09 14:20:00,6.84,6.91,6.84,6.9,45600.0,4.5555,4.6021,4.5555,4.5955,45600.0
2008-10-09 14:25:00,6.9,6.9,6.88,6.89,17600.0,4.5955,4.5955,4.5821,4.5888,17600.0
2008-10-09 14:30:00,6.89,6.9,6.87,6.87,16600.0,4.5888,4.5955,4.5755,4.5755,16600.0
2008-10-09 14:35:00,6.87,6.88,6.85,6.85,35200.0,4.5755,4.5821,4.5622,4.5622,35200.0
2008-10-09 14:40:00,6.85,6.87,6.82,6.82,35800.0,4.5622,4.5755,4.5422,4.5422,35800.0
2008-10-09 14:45:00,6.83,6.83,6.77,6.79,30800.0,4.5488,4.5488,4.5089,4.5222,30800.0
2008-10-09 14:50:00,6.79,6.79,6.75,6.75,25200.0,4.5222,4.5222,4.4956,4.4956,25200.0
2008-10-09 14:55:00,6.75,6.77,6.71,6.73,26200.0,4.4956,4.5089,4.4689,4.4822,26200.0
2008-10-09 15:00:00,6.71,6.72,6.61,6.64,67600.0,4.4689,4.4756,4.4023,4.4223,67600.0
2008-10-09 15:05:00,6.63,6.73,6.63,6.72,41000.0,4.4156,4.4822,4.4156,4.4756,41000.0
2008-10-09 15:10:00,6.73,6.73,6.6,6.62,50400.0,4.4822,4.4822,4.3957,4.409,50400.0
2008-10-09 15:15:00,6.62,6.68,6.6,6.63,46400.0,4.409,4.4489,4.3957,4.4156,46400.0
2008-10-09 15:20:00,6.63,6.65,6.59,6.64,40000.0,4.4156,4.429,4.389,4.4223,40000.0
2008-10-09 15:25:00,6.65,6.65,6.61,6.62,33000.0,4.429,4.429,4.4023,4.409,33000.0
2008-10-09 15:30:00,6.62,6.66,6.61,6.64,44000.0,4.409,4.4356,4.4023,4.4223,44000.0
2008-10-09 15:35:00,6.64,6.64,6.54,6.54,38200.0,4.4223,4.4223,4.3557,4.3557,38200.0
2008-10-09 15:40:00,6.54,6.54,6.49,6.5,48800.0,4.3557,4.3557,4.3224,4.3291,48800.0
2008-10-09 15:45:00,6.5,6.53,6.45,6.49,65800.0,4.3291,4.349,4.2958,4.3224,65800.0
2008-10-09 15:50:00,6.49,6.53,6.47,6.51,117800.0,4.3224,4.349,4.3091,4.3357,117800.0
2008-10-09 15:55:00,6.52,6.63,6.51,6.54,162400.0,4.3424,4.4156,4.3357,4.3557,162400.0
2008-10-10 09:30:00,6.07,6.07,5.93,5.93,2400.0,4.0427,4.0427,3.9494,3.9494,2400.0
2008-10-10 09:35:00,6.15,6.16,5.95,6.09,52600.0,4.0959,4.1026,3.9627,4.056,52600.0
2008-10-10 09:40:00,6.13,6.59,6.09,6.48,53400.0,4.0826,4.389,4.056,4.3157,53400.0
2008-10-10 09:45:00,6.53,6.53,6.44,6.48,28000.0,4.349,4.349,4.2891,4.3157,28000.0
2008-10-10 09:50:00,6.47,6.56,6.3,6.45,71800.0,4.3091,4.369,4.1959,4.2958,71800.0
2008-10-10 09:55:00,6.46,6.48,6.24,6.27,45000.0,4.3024,4.3157,4.1559,4.1759,45000.0
2008-10-10 10:00:00,6.28,6.45,6.26,6.43,24400.0,4.1825,4.2958,4.1692,4.2824,24400.0
2008-10-10 10:05:00,6.41,6.7,6.4,6.65,61200.0,4.2691,4.4623,4.2625,4.429,61200.0
2008-10-10 10:10:00,6.63,6.64,6.58,6.59,12200.0,4.4156,4.4223,4.3823,4.389,12200.0
2008-10-10 10:15:00,6.55,6.61,6.52,6.53,15600.0,4.3624,4.4023,4.3424,4.349,15600.0
2008-10-10 10:20:00,6.54,6.55,6.51,6.53,21000.0,4.3557,4.3624,4.3357,4.349,21000.0
2008-10-10 10:25:00,6.53,6.53,6.45,6.45,24400.0,4.349,4.349,4.2958,4.2958,24400.0
2008-10-10 10:30:00,6.45,6.49,6.32,6.33,60600.0,4.2958,4.3224,4.2092,4.2158,60600.0
2008-10-10 10:35:00,6.33,6.41,6.26,6.26,85200.0,4.2158,4.2691,4.1692,4.1692,85200.0
2008-10-10 10:40:00,6.27,6.27,6.21,6.24,51000.0,4.1759,4.1759,4.1359,4.1559,51000.0
2008-10-10 10:45:00,6.24,6.29,6.2,6.29,58800.0,4.1559,4.1892,4.1292,4.1892,58800.0
2008-10-10 10:50:00,6.27,6.34,6.27,6.33,72200.0,4.1759,4.2225,4.1759,4.2158,72200.0
2008-10-10 10:55:00,6.34,6.34,6.21,6.24,59200.0,4.2225,4.2225,4.1359,4.1559,59200.0
2008-10-10 11:00:00,6.25,6.28,6.19,6.21,49000.0,4.1625,4.1825,4.1226,4.1359,49000.0
2008-10-10 11:05:00,6.21,6.24,6.12,6.15,30200.0,4.1359,4.1559,4.076,4.0959,30200.0
2008-10-10 11:10:00,6.16,6.16,6.08,6.14,42600.0,4.1026,4.1026,4.0493,4.0893,42600.0
2008-10-10 11:15:00,6.14,6.17,6.09,6.12,52600.0,4.0893,4.1093,4.056,4.076,52600.0
2008-10-10 11:20:00,6.12,6.14,6.11,6.13,30800.0,4.076,4.0893,4.0693,4.0826,30800.0
2008-10-10 11:25:00,6.13,6.15,6.08,6.09,20800.0,4.0826,4.0959,4.0493,4.056,20800.0
2008-10-10 11:30:00,6.11,6.13,6.01,6.04,53600.0,4.0693,4.0826,4.0027,4.0227,53600.0
2008-10-10 11:35:00,6.03,6.08,6.02,6.06,45800.0,4.016,4.0493,4.0094,4.036,45800.0
2008-10-10 11:40:00,6.06,6.08,6.02,6.02,16800.0,4.036,4.0493,4.0094,4.0094,16800.0
2008-10-10 11:45:00,6.03,6.08,6.0,6.01,14600.0,4.016,4.0493,3.996,4.0027,14600.0
2008-10-10 11:50:00,6.01,6.01,5.98,5.98,21400.0,4.0027,4.0027,3.9827,3.9827,21400.0
2008-10-10 11:55:00,5.98,6.01,5.93,6.01,29800.0,3.9827,4.0027,3.9494,4.0027,29800.0
2008-10-10 12:00:00,5.99,6.01,5.94,6.0,50200.0,3.9894,4.0027,3.9561,3.996,50200.0
2008-10-10 12:05:00,6.01,6.06,5.98,6.04,46800.0,4.0027,4.036,3.9827,4.0227,46800.0
2008-10-10 12:10:00,6.04,6.13,6.03,6.09,55800.0,4.0227,4.0826,4.016,4.056,55800.0
2008-10-10 12:15:00,6.09,6.15,6.07,6.08,22200.0,4.056,4.0959,4.0427,4.0493,22200.0
2008-10-10 12:20:00,6.08,6.11,6.06,6.08,20000.0,4.0493,4.0693,4.036,4.0493,20000.0
2008-10-10 12:25:00,6.08,6.1,6.06,6.07,15000.0,4.0493,4.0626,4.036,4.0427,15000.0
2008-10-10 12:30:00,6.07,6.12,6.06,6.07,31400.0,4.0427,4.076,4.036,4.0427,31400.0
2008-10-10 12:35:00,6.08,6.11,6.05,6.05,27000.0,4.0493,4.0693,4.0293,4.0293,27000.0
2008-10-10 12:40:00,6.05,6.2,6.05,6.16,29800.0,4.0293,4.1292,4.0293,4.1026,29800.0
2008-10-10 12:45:00,6.16,6.18,6.13,6.14,23400.0,4.1026,4.1159,4.0826,4.0893,23400.0
2008-10-10 12:50:00,6.13,6.15,6.09,6.13,36200.0,4.0826,4.0959,4.056,4.0826,36200.0
2008-10-10 12:55:00,6.13,6.2,6.13,6.2,19000.0,4.0826,4.1292,4.0826,4.1292,19000.0
2008-10-10 13:00:00,6.18,6.2,6.16,6.17,22800.0,4.1159,4.1292,4.1026,4.1093,22800.0
2008-10-10 13:05:00,6.17,6.22,6.16,6.18,19600.0,4.1093,4.1426,4.1026,4.1159,19600.0
2008-10-10 13:10:00,6.18,6.18,6.13,6.14,31000.0,4.1159,4.1159,4.0826,4.0893,31000.0
2008-10-10 13:15:00,6.13,6.15,6.1,6.13,58400.0,4.0826,4.0959,4.0626,4.0826,58400.0
2008-10-10 13:20:00,6.13,6.19,6.12,6.13,33600.0,4.0826,4.1226,4.076,4.0826,33600.0
2008-10-10 13:25:00,6.13,6.19,6.12,6.17,23000.0,4.0826,4.1226,4.076,4.1093,23000.0
2008-10-10 13:30:00,6.16,6.16,6.12,6.13,36800.0,4.1026,4.1026,4.076,4.0826,36800.0
2008-10-10 13:35:00,6.13,6.15,6.11,6.15,56600.0,4.0826,4.0959,4.0693,4.0959,56600.0
2008-10-10 13:40:00,6.15,6.15,6.1,6.12,42400.0,4.0959,4.0959,4.0626,4.076,42400.0
2008-10-10 13:45:00,6.13,6.14,6.07,6.08,41200.0,4.0826,4.0893,4.0427,4.0493,41200.0
2008-10-10 13:50:00,6.09,6.18,6.08,6.12,72600.0,4.056,4.1159,4.0493,4.076,72600.0
2008-10-10 13:55:00,6.13,6.17,6.13,6.15,52200.0,4.0826,4.1093,4.0826,4.0959,52200.0
2008-10-10 14:00:00,6.15,6.18,6.11,6.18,26600.0,4.0959,4.1159,4.0693,4.1159,26600.0
2008-10-10 14:05:00,6.18,6.26,6.17,6.23,41000.0,4.1159,4.1692,4.1093,4.1492,41000.0
2008-10-10 14:10:00,6.23,6.31,6.18,6.26,39600.0,4.1492,4.2025,4.1159,4.1692,39600.0
2008-10-10 14:15:00,6.26,6.3,6.23,6.23,29400.0,4.1692,4.1959,4.1492,4.1492,29400.0
2008-10-10 14:20:00,6.23,6.28,6.22,6.22,29400.0,4.1492,4.1825,4.1426,4.1426,29400.0
2008-10-10 14:25:00,6.22,6.23,6.14,6.15,37000.0,4.1426,4.1492,4.0893,4.0959,37000.0
2008-10-10 14:30:00,6.16,6.21,6.15,6.15,24800.0,4.1026,4.1359,4.0959,4.0959,24800.0
2008-10-10 14:35:00,6.14,6.22,6.13,6.22,36600.0,4.0893,4.1426,4.0826,4.1426,36600.0
2008-10-10 14:40:00,6.23,6.23,6.17,6.17,40800.0,4.1492,4.1492,4.1093,4.1093,40800.0
2008-10-10 14:45:00,6.17,6.21,6.17,6.19,54400.0,4.1093,4.1359,4.1093,4.1226,54400.0
2008-10-10 14:50:00,6.19,6.21,6.14,6.15,36400.0,4.1226,4.1359,4.0893,4.0959,36400.0
2008-10-10 14:55:00,6.14,6.17,6.12,6.14,69000.0,4.0893,4.1093,4.076,4.0893,69000.0
2008-10-10 15:00:00,6.14,6.17,6.11,6.16,105400.0,4.0893,4.1093,4.0693,4.1026,105400.0
2008-10-10 15:05:00,6.16,6.27,6.14,6.23,140200.0,4.1026,4.1759,4.0893,4.1492,140200.0
2008-10-10 15:10:00,6.21,6.36,6.2,6.34,78000.0,4.1359,4.2358,4.1292,4.2225,78000.0
2008-10-10 15:15:00,6.34,6.38,6.3,6.38,99000.0,4.2225,4.2491,4.1959,4.2491,99000.0
2008-10-10 15:20:00,6.38,6.45,6.35,6.39,76600.0,4.2491,4.2958,4.2292,4.2558,76600.0
2008-10-10 15:25:00,6.39,6.46,6.37,6.43,84200.0,4.2558,4.3024,4.2425,4.2824,84200.0
2008-10-10 15:30:00,6.43,6.57,6.43,6.51,77800.0,4.2824,4.3757,4.2824,4.3357,77800.0
2008-10-10 15:35:00,6.51,6.66,6.45,6.47,110200.0,4.3357,4.4356,4.2958,4.3091,110200.0
2008-10-10 15:40:00,6.49,6.56,6.43,6.53,110000.0,4.3224,4.369,4.2824,4.349,110000.0
2008-10-10 15:45:00,6.53,6.56,6.45,6.47,70000.0,4.349,4.369,4.2958,4.3091,70000.0
2008-10-10 15:50:00,6.47,6.52,6.43,6.52,107000.0,4.3091,4.3424,4.2824,4.3424,107000.0
2008-10-10 15:55:00,6.52,6.54,6.48,6.49,88200.0,4.3424,4.3557,4.3157,4.3224,88200.0
2008-10-13 09:30:00,6.47,6.8,6.47,6.51,71000.0,4.3091,4.5289,4.3091,4.3357,71000.0
2008-10-13 09:35:00,6.51,6.52,6.05,6.19,238800.0,4.3357,4.3424,4.0293,4.1226,238800.0
2008-10-13 09:40:00,6.19,6.27,6.13,6.2,85600.0,4.1226,4.1759,4.0826,4.1292,85600.0
2008-10-13 09:45:00,6.22,6.3,6.22,6.3,43600.0,4.1426,4.1959,4.1426,4.1959,43600.0
2008-10-13 09:50:00,6.28,6.33,6.26,6.32,73800.0,4.1825,4.2158,4.1692,4.2092,73800.0
2008-10-13 09:55:00,6.33,6.36,6.31,6.35,91200.0,4.2158,4.2358,4.2025,4.2292,91200.0
2008-10-13 10:00:00,6.35,6.38,6.31,6.32,57600.0,4.2292,4.2491,4.2025,4.2092,57600.0
2008-10-13 10:05:00,6.32,6.32,6.18,6.21,48800.0,4.2092,4.2092,4.1159,4.1359,48800.0
2008-10-13 10:10:00,6.21,6.3,6.19,6.3,46600.0,4.1359,4.1959,4.1226,4.1959,46600.0
2008-10-13 10:15:00,6.3,6.3,6.27,6.29,39200.0,4.1959,4.1959,4.1759,4.1892,39200.0
2008-10-13 10:20:00,6.29,6.35,6.27,6.27,59400.0,4.1892,4.2292,4.1759,4.1759,59400.0
2008-10-13 10:25:00,6.27,6.36,6.25,6.35,62000.0,4.1759,4.2358,4.1625,4.2292,62000.0
2008-10-13 10:30:00,6.35,6.36,6.3,6.35,63000.0,4.2292,4.2358,4.1959,4.2292,63000.0
2008-10-13 10:35:00,6.34,6.34,6.32,6.33,29600.0,4.2225,4.2225,4.2092,4.2158,29600.0
2008-10-13 10:40:00,6.32,6.33,6.3,6.31,34800.0,4.2092,4.2158,4.1959,4.2025,34800.0
2008-10-13 10:45:00,6.31,6.32,6.28,6.31,30400.0,4.2025,4.2092,4.1825,4.2025,30400.0
2008-10-13 10:50:00,6.3,6.35,6.3,6.34,34000.0,4.1959,4.2292,4.1959,4.2225,34000.0
2008-10-13 10:55:00,6.33,6.36,6.33,6.34,39000.0,4.2158,4.2358,4.2158,4.2225,39000.0
2008-10-13 11:00:00,6.35,6.36,6.33,6.34,28200.0,4.2292,4.2358,4.2158,4.2225,28200.0
2008-10-13 11:05:00,6.34,6.35,6.33,6.34,29000.0,4.2225,4.2292,4.2158,4.2225,29000.0
2008-10-13 11:10:00,6.34,6.35,6.31,6.31,25400.0,4.2225,4.2292,4.2025,4.2025,25400.0
2008-10-13 11:15:00,6.31,6.33,6.27,6.27,20000.0,4.2025,4.2158,4.1759,4.1759,20000.0
2008-10-13 11:20:00,6.26,6.27,6.26,6.27,22600.0,4.1692,4.1759,4.1692,4.1759,22600.0
2008-10-13 11:25:00,6.27,6.29,6.25,6.28,44200.0,4.1759,4.1892,4.1625,4.1825,44200.0
2008-10-13 11:30:00,6.29,6.32,6.28,6.28,18400.0,4.1892,4.2092,4.1825,4.1825,18400.0
2008-10-13 11:35:00,6.28,6.28,6.24,6.27,23800.0,4.1825,4.1825,4.1559,4.1759,23800.0
2008-10-13 11:40:00,6.27,6.27,6.26,6.26,27800.0,4.1759,4.1759,4.1692,4.1692,27800.0
2008-10-13 11:45:00,6.27,6.27,6.24,6.24,29400.0,4.1759,4.1759,4.1559,4.1559,29400.0
2008-10-13 11:50:00,6.24,6.25,6.23,6.23,23800.0,4.1559,4.1625,4.1492,4.1492,23800.0
2008-10-13 11:55:00,6.23,6.26,6.23,6.26,30800.0,4.1492,4.1692,4.1492,4.1692,30800.0
2008-10-13 12:00:00,6.26,6.26,6.23,6.25,30800.0,4.1692,4.1692,4.1492,4.1625,30800.0
2008-10-13 12:05:00,6.25,6.26,6.25,6.26,24800.0,4.1625,4.1692,4.1625,4.1692,24800.0
2008-10-13 12:10:00,6.26,6.26,6.26,6.26,28400.0,4.1692,4.1692,4.1692,4.1692,28400.0
2008-10-13 12:15:00,6.26,6.26,6.25,6.26,32200.0,4.1692,4.1692,4.1625,4.1692,32200.0
2008-10-13 12:20:00,6.26,6.3,6.26,6.29,35600.0,4.1692,4.1959,4.1692,4.1892,35600.0
2008-10-13 12:25:00,6.29,6.32,6.29,6.31,24200.0,4.1892,4.2092,4.1892,4.2025,24200.0
2008-10-13 12:30:00,6.31,6.31,6.26,6.26,51000.0,4.2025,4.2025,4.1692,4.1692,51000.0
2008-10-13 12:35:00,6.26,6.29,6.26,6.28,19400.0,4.1692,4.1892,4.1692,4.1825,19400.0
2008-10-13 12:40:00,6.28,6.39,6.27,6.34,99000.0,4.1825,4.2558,4.1759,4.2225,99000.0
2008-10-13 12:45:00,6.35,6.35,6.31,6.33,35600.0,4.2292,4.2292,4.2025,4.2158,35600.0
2008-10-13 12:50:00,6.33,6.33,6.31,6.32,61600.0,4.2158,4.2158,4.2025,4.2092,61600.0
2008-10-13 12:55:00,6.32,6.38,6.32,6.38,88200.0,4.2092,4.2491,4.2092,4.2491,88200.0
2008-10-13 13:00:00,6.38,6.42,6.38,6.42,35800.0,4.2491,4.2758,4.2491,4.2758,35800.0
2008-10-13 13:05:00,6.42,6.43,6.4,6.41,26800.0,4.2758,4.2824,4.2625,4.2691,26800.0
2008-10-13 13:10:00,6.4,6.43,6.4,6.42,30400.0,4.2625,4.2824,4.2625,4.2758,30400.0
2008-10-13 13:15:00,6.42,6.43,6.42,6.43,27200.0,4.2758,4.2824,4.2758,4.2824,27200.0
2008-10-13 13:20:00,6.42,6.43,6.42,6.43,28400.0,4.2758,4.2824,4.2758,4.2824,28400.0
2008-10-13 13:25:00,6.43,6.44,6.42,6.43,32600.0,4.2824,4.2891,4.2758,4.2824,32600.0
2008-10-13 13:30:00,6.43,6.44,6.43,6.44,33800.0,4.2824,4.2891,4.2824,4.2891,33800.0
2008-10-13 13:35:00,6.44,6.45,6.42,6.43,30600.0,4.2891,4.2958,4.2758,4.2824,30600.0
2008-10-13 13:40:00,6.43,6.45,6.42,6.45,43600.0,4.2824,4.2958,4.2758,4.2958,43600.0
2008-10-13 13:45:00,6.45,6.46,6.43,6.43,25800.0,4.2958,4.3024,4.2824,4.2824,25800.0
2008-10-13 13:50:00,6.43,6.45,6.43,6.44,16800.0,4.2824,4.2958,4.2824,4.2891,16800.0
2008-10-13 13:55:00,6.43,6.46,6.43,6.45,18400.0,4.2824,4.3024,4.2824,4.2958,18400.0
2008-10-13 14:00:00,6.46,6.5,6.43,6.49,149800.0,4.3024,4.3291,4.2824,4.3224,149800.0
2008-10-13 14:05:00,6.48,6.51,6.48,6.51,199800.0,4.3157,4.3357,4.3157,4.3357,199800.0
2008-10-13 14:10:00,6.51,6.56,6.51,6.55,95000.0,4.3357,4.369,4.3357,4.3624,95000.0
2008-10-13 14:15:00,6.55,6.56,6.54,6.55,31800.0,4.3624,4.369,4.3557,4.3624,31800.0
2008-10-13 14:20:00,6.55,6.57,6.52,6.55,87000.0,4.3624,4.3757,4.3424,4.3624,87000.0
2008-10-13 14:25:00,6.55,6.58,6.54,6.57,52000.0,4.3624,4.3823,4.3557,4.3757,52000.0
2008-10-13 14:30:00,6.58,6.58,6.56,6.57,35400.0,4.3823,4.3823,4.369,4.3757,35400.0
2008-10-13 14:35:00,6.57,6.66,6.57,6.63,92000.0,4.3757,4.4356,4.3757,4.4156,92000.0
2008-10-13 14:40:00,6.63,6.71,6.63,6.68,70400.0,4.4156,4.4689,4.4156,4.4489,70400.0
2008-10-13 14:45:00,6.68,6.71,6.65,6.68,137400.0,4.4489,4.4689,4.429,4.4489,137400.0
2008-10-13 14:50:00,6.68,6.69,6.62,6.65,100000.0,4.4489,4.4556,4.409,4.429,100000.0
2008-10-13 14:55:00,6.65,6.73,6.65,6.73,100400.0,4.429,4.4822,4.429,4.4822,100400.0
2008-10-13 15:00:00,6.73,6.73,6.7,6.71,83200.0,4.4822,4.4822,4.4623,4.4689,83200.0
2008-10-13 15:05:00,6.71,6.72,6.7,6.71,89000.0,4.4689,4.4756,4.4623,4.4689,89000.0
2008-10-13 15:10:00,6.72,6.72,6.71,6.71,95000.0,4.4756,4.4756,4.4689,4.4689,95000.0
2008-10-13 15:15:00,6.71,6.71,6.68,6.68,57200.0,4.4689,4.4689,4.4489,4.4489,57200.0
2008-10-13 15:20:00,6.68,6.7,6.67,6.7,94200.0,4.4489,4.4623,4.4423,4.4623,94200.0
2008-10-13 15:25:00,6.7,6.73,6.7,6.72,81200.0,4.4623,4.4822,4.4623,4.4756,81200.0
2008-10-13 15:30:00,6.73,6.77,6.71,6.76,91600.0,4.4822,4.5089,4.4689,4.5022,91600.0
2008-10-13 15:35:00,6.77,6.77,6.71,6.73,109800.0,4.5089,4.5089,4.4689,4.4822,109800.0
2008-10-13 15:40:00,6.74,6.76,6.71,6.76,122000.0,4.4889,4.5022,4.4689,4.5022,122000.0
2008-10-13 15:45:00,6.76,6.78,6.76,6.77,111800.0,4.5022,4.5155,4.5022,4.5089,111800.0
2008-10-13 15:50:00,6.78,6.78,6.77,6.78,89800.0,4.5155,4.5155,4.5089,4.5155,89800.0
2008-10-13 15:55:00,6.77,6.84,6.77,6.84,232800.0,4.5089,4.5555,4.5089,4.5555,232800.0
2008-10-14 09:30:00,6.92,7.26,6.92,6.97,56200.0,4.6088,4.8352,4.6088,4.6421,56200.0
2008-10-14 09:35:00,6.95,7.02,6.93,6.98,40400.0,4.6288,4.6754,4.6154,4.6487,40400.0
2008-10-14 09:40:00,6.99,6.99,6.88,6.88,63600.0,4.6554,4.6554,4.5821,4.5821,63600.0
2008-10-14 09:45:00,6.89,6.9,6.81,6.85,67400.0,4.5888,4.5955,4.5355,4.5622,67400.0
2008-10-14 09:50:00,6.9,6.98,6.83,6.89,74400.0,4.5955,4.6487,4.5488,4.5888,74400.0
2008-10-14 09:55:00,6.89,6.92,6.82,6.84,47000.0,4.5888,4.6088,4.5422,4.5555,47000.0
2008-10-14 10:00:00,6.83,6.98,6.82,6.95,50000.0,4.5488,4.6487,4.5422,4.6288,50000.0
2008-10-14 10:05:00,6.93,6.95,6.77,6.79,50800.0,4.6154,4.6288,4.5089,4.5222,50800.0
2008-10-14 10:10:00,6.79,6.84,6.75,6.82,182000.0,4.5222,4.5555,4.4956,4.5422,182000.0
2008-10-14 10:15:00,6.8,6.88,6.78,6.87,44000.0,4.5289,4.5821,4.5155,4.5755,44000.0
2008-10-14 10:20:00,6.87,6.88,6.81,6.81,45400.0,4.5755,4.5821,4.5355,4.5355,45400.0
2008-10-14 10:25:00,6.81,6.82,6.78,6.8,47200.0,4.5355,4.5422,4.5155,4.5289,47200.0
2008-10-14 10:30:00,6.8,6.83,6.74,6.77,65000.0,4.5289,4.5488,4.4889,4.5089,65000.0
2008-10-14 10:35:00,6.77,6.77,6.7,6.71,69600.0,4.5089,4.5089,4.4623,4.4689,69600.0
2008-10-14 10:40:00,6.71,6.72,6.6,6.61,73000.0,4.4689,4.4756,4.3957,4.4023,73000.0
2008-10-14 10:45:00,6.61,6.66,6.56,6.65,62400.0,4.4023,4.4356,4.369,4.429,62400.0
2008-10-14 10:50:00,6.65,6.7,6.65,6.7,56000.0,4.429,4.4623,4.429,4.4623,56000.0
2008-10-14 10:55:00,6.7,6.72,6.66,6.7,79000.0,4.4623,4.4756,4.4356,4.4623,79000.0
2008-10-14 11:00:00,6.68,6.73,6.66,6.71,76600.0,4.4489,4.4822,4.4356,4.4689,76600.0
2008-10-14 11:05:00,6.71,6.72,6.69,6.71,67000.0,4.4689,4.4756,4.4556,4.4689,67000.0
2008-10-14 11:10:00,6.71,6.73,6.68,6.69,42200.0,4.4689,4.4822,4.4489,4.4556,42200.0
2008-10-14 11:15:00,6.69,6.73,6.69,6.71,33600.0,4.4556,4.4822,4.4556,4.4689,33600.0
2008-10-14 11:20:00,6.71,6.71,6.67,6.68,57600.0,4.4689,4.4689,4.4423,4.4489,57600.0
2008-10-14 11:25:00,6.7,6.76,6.7,6.73,28400.0,4.4623,4.5022,4.4623,4.4822,28400.0
2008-10-14 11:30:00,6.72,6.73,6.65,6.66,59400.0,4.4756,4.4822,4.429,4.4356,59400.0
2008-10-14 11:35:00,6.66,6.66,6.6,6.6,64000.0,4.4356,4.4356,4.3957,4.3957,64000.0
2008-10-14 11:40:00,6.6,6.6,6.56,6.56,90600.0,4.3957,4.3957,4.369,4.369,90600.0
2008-10-14 11:45:00,6.56,6.59,6.56,6.56,75600.0,4.369,4.389,4.369,4.369,75600.0
2008-10-14 11:50:00,6.56,6.57,6.48,6.49,80000.0,4.369,4.3757,4.3157,4.3224,80000.0
2008-10-14 11:55:00,6.5,6.52,6.48,6.51,42800.0,4.3291,4.3424,4.3157,4.3357,42800.0
2008-10-14 12:00:00,6.51,6.51,6.46,6.47,50200.0,4.3357,4.3357,4.3024,4.3091,50200.0
2008-10-14 12:05:00,6.47,6.49,6.45,6.48,36600.0,4.3091,4.3224,4.2958,4.3157,36600.0
2008-10-14 12:10:00,6.48,6.51,6.47,6.49,40400.0,4.3157,4.3357,4.3091,4.3224,40400.0
2008-10-14 12:15:00,6.49,6.52,6.47,6.51,42000.0,4.3224,4.3424,4.3091,4.3357,42000.0
2008-10-14 12:20:00,6.51,6.52,6.49,6.5,44000.0,4.3357,4.3424,4.3224,4.3291,44000.0
2008-10-14 12:25:00,6.5,6.52,6.5,6.5,35800.0,4.3291,4.3424,4.3291,4.3291,35800.0
2008-10-14 12:30:00,6.5,6.5,6.44,6.45,35200.0,4.3291,4.3291,4.2891,4.2958,35200.0
2008-10-14 12:35:00,6.45,6.49,6.45,6.47,57000.0,4.2958,4.3224,4.2958,4.3091,57000.0
2008-10-14 12:40:00,6.47,6.49,6.46,6.46,33800.0,4.3091,4.3224,4.3024,4.3024,33800.0
2008-10-14 12:45:00,6.47,6.51,6.43,6.51,53400.0,4.3091,4.3357,4.2824,4.3357,53400.0
2008-10-14 12:50:00,6.5,6.51,6.48,6.49,71800.0,4.3291,4.3357,4.3157,4.3224,71800.0
2008-10-14 12:55:00,6.49,6.51,6.49,6.49,41800.0,4.3224,4.3357,4.3224,4.3224,41800.0
2008-10-14 13:00:00,6.49,6.51,6.48,6.5,67800.0,4.3224,4.3357,4.3157,4.3291,67800.0
2008-10-14 13:05:00,6.5,6.51,6.49,6.51,48200.0,4.3291,4.3357,4.3224,4.3357,48200.0
2008-10-14 13:10:00,6.51,6.51,6.48,6.5,70400.0,4.3357,4.3357,4.3157,4.3291,70400.0
2008-10-14 13:15:00,6.5,6.54,6.48,6.54,43800.0,4.3291,4.3557,4.3157,4.3557,43800.0
2008-10-14 13:20:00,6.53,6.54,6.51,6.51,30400.0,4.349,4.3557,4.3357,4.3357,30400.0
2008-10-14 13:25:00,6.51,6.53,6.5,6.51,39600.0,4.3357,4.349,4.3291,4.3357,39600.0
2008-10-14 13:30:00,6.51,6.54,6.5,6.53,52400.0,4.3357,4.3557,4.3291,4.349,52400.0
2008-10-14 13:35:00,6.53,6.54,6.51,6.52,63600.0,4.349,4.3557,4.3357,4.3424,63600.0
2008-10-14 13:40:00,6.52,6.53,6.49,6.5,69400.0,4.3424,4.349,4.3224,4.3291,69400.0
2008-10-14 13:45:00,6.51,6.52,6.5,6.5,40400.0,4.3357,4.3424,4.3291,4.3291,40400.0
2008-10-14 13:50:00,6.5,6.51,6.48,6.48,45600.0,4.3291,4.3357,4.3157,4.3157,45600.0
2008-10-14 13:55:00,6.48,6.49,6.47,6.47,45600.0,4.3157,4.3224,4.3091,4.3091,45600.0
2008-10-14 14:00:00,6.47,6.52,6.47,6.49,94400.0,4.3091,4.3424,4.3091,4.3224,94400.0
2008-10-14 14:05:00,6.49,6.49,6.4,6.42,52200.0,4.3224,4.3224,4.2625,4.2758,52200.0
2008-10-14 14:10:00,6.41,6.43,6.3,6.3,53600.0,4.2691,4.2824,4.1959,4.1959,53600.0
2008-10-14 14:15:00,6.31,6.34,6.26,6.29,54600.0,4.2025,4.2225,4.1692,4.1892,54600.0
2008-10-14 14:20:00,6.29,6.33,6.28,6.31,50600.0,4.1892,4.2158,4.1825,4.2025,50600.0
2008-10-14 14:25:00,6.32,6.34,6.29,6.34,56600.0,4.2092,4.2225,4.1892,4.2225,56600.0
2008-10-14 14:30:00,6.34,6.34,6.3,6.3,64200.0,4.2225,4.2225,4.1959,4.1959,64200.0
2008-10-14 14:35:00,6.3,6.33,6.3,6.3,47000.0,4.1959,4.2158,4.1959,4.1959,47000.0
2008-10-14 14:40:00,6.3,6.32,6.29,6.3,94400.0,4.1959,4.2092,4.1892,4.1959,94400.0
2008-10-14 14:45:00,6.3,6.33,6.29,6.31,98200.0,4.1959,4.2158,4.1892,4.2025,98200.0
2008-10-14 14:50:00,6.3,6.34,6.3,6.31,69200.0,4.1959,4.2225,4.1959,4.2025,69200.0
2008-10-14 14:55:00,6.31,6.34,6.3,6.33,57200.0,4.2025,4.2225,4.1959,4.2158,57200.0
2008-10-14 15:00:00,6.33,6.4,6.32,6.38,64600.0,4.2158,4.2625,4.2092,4.2491,64600.0
2008-10-14 15:05:00,6.38,6.42,6.38,6.41,50000.0,4.2491,4.2758,4.2491,4.2691,50000.0
2008-10-14 15:10:00,6.41,6.53,6.41,6.5,62200.0,4.2691,4.349,4.2691,4.3291,62200.0
2008-10-14 15:15:00,6.5,6.5,6.43,6.46,52800.0,4.3291,4.3291,4.2824,4.3024,52800.0
2008-10-14 15:20:00,6.47,6.52,6.47,6.48,72400.0,4.3091,4.3424,4.3091,4.3157,72400.0
2008-10-14 15:25:00,6.48,6.53,6.46,6.52,59600.0,4.3157,4.349,4.3024,4.3424,59600.0
2008-10-14 15:30:00,6.54,6.67,6.54,6.59,89600.0,4.3557,4.4423,4.3557,4.389,89600.0
2008-10-14 15:35:00,6.58,6.61,6.5,6.5,84800.0,4.3823,4.4023,4.3291,4.3291,84800.0
2008-10-14 15:40:00,6.51,6.61,6.5,6.59,96400.0,4.3357,4.4023,4.3291,4.389,96400.0
2008-10-14 15:45:00,6.59,6.63,6.57,6.58,97200.0,4.389,4.4156,4.3757,4.3823,97200.0
2008-10-14 15:50:00,6.58,6.6,6.57,6.6,76800.0,4.3823,4.3957,4.3757,4.3957,76800.0
2008-10-14 15:55:00,6.6,6.6,6.55,6.55,106200.0,4.3957,4.3957,4.3624,4.3624,106200.0
2008-10-15 09:30:00,6.46,6.46,6.42,6.42,1200.0,4.3024,4.3024,4.2758,4.2758,1200.0
2008-10-15 09:35:00,6.42,6.42,6.3,6.32,76200.0,4.2758,4.2758,4.1959,4.2092,76200.0
2008-10-15 09:40:00,6.31,6.32,6.26,6.29,34800.0,4.2025,4.2092,4.1692,4.1892,34800.0
2008-10-15 09:45:00,6.29,6.34,6.27,6.32,31400.0,4.1892,4.2225,4.1759,4.2092,31400.0
2008-10-15 09:50:00,6.32,6.36,6.31,6.34,23200.0,4.2092,4.2358,4.2025,4.2225,23200.0
2008-10-15 09:55:00,6.33,6.35,6.3,6.33,55400.0,4.2158,4.2292,4.1959,4.2158,55400.0
2008-10-15 10:00:00,6.32,6.34,6.32,6.34,23800.0,4.2092,4.2225,4.2092,4.2225,23800.0
2008-10-15 10:05:00,6.34,6.35,6.31,6.33,39400.0,4.2225,4.2292,4.2025,4.2158,39400.0
2008-10-15 10:10:00,6.33,6.38,6.32,6.37,29400.0,4.2158,4.2491,4.2092,4.2425,29400.0
2008-10-15 10:15:00,6.36,6.36,6.29,6.3,51200.0,4.2358,4.2358,4.1892,4.1959,51200.0
2008-10-15 10:20:00,6.29,6.31,6.29,6.3,36800.0,4.1892,4.2025,4.1892,4.1959,36800.0
2008-10-15 10:25:00,6.3,6.3,6.28,6.28,30600.0,4.1959,4.1959,4.1825,4.1825,30600.0
2008-10-15 10:30:00,6.28,6.31,6.27,6.3,41000.0,4.1825,4.2025,4.1759,4.1959,41000.0
2008-10-15 10:35:00,6.3,6.32,6.3,6.3,57400.0,4.1959,4.2092,4.1959,4.1959,57400.0
2008-10-15 10:40:00,6.31,6.31,6.25,6.27,79400.0,4.2025,4.2025,4.1625,4.1759,79400.0
2008-10-15 10:45:00,6.27,6.28,6.23,6.23,24600.0,4.1759,4.1825,4.1492,4.1492,24600.0
2008-10-15 10:50:00,6.22,6.23,6.18,6.19,26200.0,4.1426,4.1492,4.1159,4.1226,26200.0
2008-10-15 10:55:00,6.18,6.2,6.15,6.15,19000.0,4.1159,4.1292,4.0959,4.0959,19000.0
2008-10-15 11:00:00,6.16,6.18,6.14,6.18,39400.0,4.1026,4.1159,4.0893,4.1159,39400.0
2008-10-15 11:05:00,6.19,6.19,6.16,6.18,33000.0,4.1226,4.1226,4.1026,4.1159,33000.0
2008-10-15 11:10:00,6.19,6.2,6.17,6.17,26600.0,4.1226,4.1292,4.1093,4.1093,26600.0
2008-10-15 11:15:00,6.17,6.21,6.16,6.2,23600.0,4.1093,4.1359,4.1026,4.1292,23600.0
2008-10-15 11:20:00,6.21,6.21,6.14,6.15,22800.0,4.1359,4.1359,4.0893,4.0959,22800.0
2008-10-15 11:25:00,6.14,6.16,6.14,6.15,29400.0,4.0893,4.1026,4.0893,4.0959,29400.0
2008-10-15 11:30:00,6.15,6.17,6.15,6.17,15800.0,4.0959,4.1093,4.0959,4.1093,15800.0
2008-10-15 11:35:00,6.16,6.17,6.15,6.16,9200.0,4.1026,4.1093,4.0959,4.1026,9200.0
2008-10-15 11:40:00,6.16,6.16,6.13,6.13,31800.0,4.1026,4.1026,4.0826,4.0826,31800.0
2008-10-15 11:45:00,6.13,6.13,6.1,6.12,18400.0,4.0826,4.0826,4.0626,4.076,18400.0
2008-10-15 11:50:00,6.12,6.13,6.1,6.11,17600.0,4.076,4.0826,4.0626,4.0693,17600.0
2008-10-15 11:55:00,6.11,6.15,6.11,6.13,17400.0,4.0693,4.0959,4.0693,4.0826,17400.0
2008-10-15 12:00:00,6.13,6.14,6.13,6.13,16400.0,4.0826,4.0893,4.0826,4.0826,16400.0
2008-10-15 12:05:00,6.14,6.14,6.13,6.14,9800.0,4.0893,4.0893,4.0826,4.0893,9800.0
2008-10-15 12:10:00,6.13,6.14,6.09,6.1,30400.0,4.0826,4.0893,4.056,4.0626,30400.0
2008-10-15 12:15:00,6.1,6.1,6.05,6.09,36000.0,4.0626,4.0626,4.0293,4.056,36000.0
2008-10-15 12:20:00,6.08,6.1,6.07,6.07,25200.0,4.0493,4.0626,4.0427,4.0427,25200.0
2008-10-15 12:25:00,6.07,6.07,6.0,6.04,70600.0,4.0427,4.0427,3.996,4.0227,70600.0
2008-10-15 12:30:00,6.05,6.09,6.05,6.09,10000.0,4.0293,4.056,4.0293,4.056,10000.0
2008-10-15 12:35:00,6.09,6.11,6.09,6.11,10400.0,4.056,4.0693,4.056,4.0693,10400.0
2008-10-15 12:40:00,6.11,6.12,6.09,6.12,20800.0,4.0693,4.076,4.056,4.076,20800.0
2008-10-15 12:45:00,6.1,6.12,6.1,6.11,8600.0,4.0626,4.076,4.0626,4.0693,8600.0
2008-10-15 12:50:00,6.11,6.12,6.09,6.1,14800.0,4.0693,4.076,4.056,4.0626,14800.0
2008-10-15 12:55:00,6.11,6.12,6.08,6.08,16200.0,4.0693,4.076,4.0493,4.0493,16200.0
2008-10-15 13:00:00,6.08,6.1,6.04,6.1,31000.0,4.0493,4.0626,4.0227,4.0626,31000.0
2008-10-15 13:05:00,6.09,6.09,6.08,6.08,10800.0,4.056,4.056,4.0493,4.0493,10800.0
2008-10-15 13:10:00,6.08,6.09,6.04,6.04,26000.0,4.0493,4.056,4.0227,4.0227,26000.0
2008-10-15 13:15:00,6.03,6.04,6.0,6.01,25200.0,4.016,4.0227,3.996,4.0027,25200.0
2008-10-15 13:20:00,6.01,6.04,6.01,6.03,15400.0,4.0027,4.0227,4.0027,4.016,15400.0
2008-10-15 13:25:00,6.03,6.08,6.03,6.05,23400.0,4.016,4.0493,4.016,4.0293,23400.0
2008-10-15 13:30:00,6.05,6.05,6.02,6.03,42600.0,4.0293,4.0293,4.0094,4.016,42600.0
2008-10-15 13:35:00,6.04,6.04,6.0,6.02,51800.0,4.0227,4.0227,3.996,4.0094,51800.0
2008-10-15 13:40:00,6.02,6.03,6.0,6.03,31400.0,4.0094,4.016,3.996,4.016,31400.0
2008-10-15 13:45:00,6.03,6.04,6.02,6.03,28600.0,4.016,4.0227,4.0094,4.016,28600.0
2008-10-15 13:50:00,6.02,6.03,6.0,6.02,44800.0,4.0094,4.016,3.996,4.0094,44800.0
2008-10-15 13:55:00,6.02,6.02,6.0,6.01,19400.0,4.0094,4.0094,3.996,4.0027,19400.0
2008-10-15 14:00:00,6.0,6.01,5.99,5.99,84400.0,3.996,4.0027,3.9894,3.9894,84400.0
2008-10-15 14:05:00,5.99,6.0,5.98,6.0,55400.0,3.9894,3.996,3.9827,3.996,55400.0
2008-10-15 14:10:00,5.99,6.03,5.99,6.03,54400.0,3.9894,4.016,3.9894,4.016,54400.0
2008-10-15 14:15:00,6.03,6.06,6.02,6.05,52400.0,4.016,4.036,4.0094,4.0293,52400.0
2008-10-15 14:20:00,6.05,6.08,6.05,6.07,20800.0,4.0293,4.0493,4.0293,4.0427,20800.0
2008-10-15 14:25:00,6.07,6.1,6.07,6.1,21200.0,4.0427,4.0626,4.0427,4.0626,21200.0
2008-10-15 14:30:00,6.1,6.11,6.08,6.08,33000.0,4.0626,4.0693,4.0493,4.0493,33000.0
2008-10-15 14:35:00,6.08,6.08,6.03,6.05,33200.0,4.0493,4.0493,4.016,4.0293,33200.0
2008-10-15 14:40:00,6.05,6.14,6.05,6.11,21400.0,4.0293,4.0893,4.0293,4.0693,21400.0
2008-10-15 14:45:00,6.11,6.12,6.1,6.11,19800.0,4.0693,4.076,4.0626,4.0693,19800.0
2008-10-15 14:50:00,6.12,6.12,6.06,6.07,38400.0,4.076,4.076,4.036,4.0427,38400.0
2008-10-15 14:55:00,6.07,6.09,6.03,6.03,31800.0,4.0427,4.056,4.016,4.016,31800.0
2008-10-15 15:00:00,6.02,6.08,6.01,6.06,61400.0,4.0094,4.0493,4.0027,4.036,61400.0
2008-10-15 15:05:00,6.06,6.14,6.06,6.08,49200.0,4.036,4.0893,4.036,4.0493,49200.0
2008-10-15 15:10:00,6.09,6.09,6.04,6.04,47800.0,4.056,4.056,4.0227,4.0227,47800.0
2008-10-15 15:15:00,6.04,6.09,6.02,6.04,35400.0,4.0227,4.056,4.0094,4.0227,35400.0
2008-10-15 15:20:00,6.04,6.1,6.03,6.1,50600.0,4.0227,4.0626,4.016,4.0626,50600.0
2008-10-15 15:25:00,6.09,6.1,6.05,6.06,53000.0,4.056,4.0626,4.0293,4.036,53000.0
2008-10-15 15:30:00,6.07,6.08,6.05,6.06,67600.0,4.0427,4.0493,4.0293,4.036,67600.0
2008-10-15 15:35:00,6.05,6.1,6.04,6.06,64400.0,4.0293,4.0626,4.0227,4.036,64400.0
2008-10-15 15:40:00,6.06,6.07,6.05,6.05,99600.0,4.036,4.0427,4.0293,4.0293,99600.0
2008-10-15 15:45:00,6.05,6.06,6.05,6.06,97800.0,4.0293,4.036,4.0293,4.036,97800.0
2008-10-15 15:50:00,6.06,6.06,6.05,6.06,116400.0,4.036,4.036,4.0293,4.036,116400.0
2008-10-15 15:55:00,6.06,6.06,6.0,6.06,203600.0,4.036,4.036,3.996,4.036,203600.0
2008-10-16 09:30:00,6.03,6.08,6.0,6.01,35800.0,4.016,4.0493,3.996,4.0027,35800.0
2008-10-16 09:35:00,6.02,6.08,6.0,6.05,30400.0,4.0094,4.0493,3.996,4.0293,30400.0
2008-10-16 09:40:00,6.07,6.18,6.06,6.13,23000.0,4.0427,4.1159,4.036,4.0826,23000.0
2008-10-16 09:45:00,6.14,6.25,6.13,6.22,29000.0,4.0893,4.1625,4.0826,4.1426,29000.0
2008-10-16 09:50:00,6.21,6.21,6.14,6.14,58600.0,4.1359,4.1359,4.0893,4.0893,58600.0
2008-10-16 09:55:00,6.15,6.17,6.02,6.17,94000.0,4.0959,4.1093,4.0094,4.1093,94000.0
2008-10-16 10:00:00,6.17,6.17,6.0,6.05,114600.0,4.1093,4.1093,3.996,4.0293,114600.0
2008-10-16 10:05:00,6.05,6.11,6.0,6.01,54400.0,4.0293,4.0693,3.996,4.0027,54400.0
2008-10-16 10:10:00,6.0,6.01,5.85,5.86,122600.0,3.996,4.0027,3.8961,3.9028,122600.0
2008-10-16 10:15:00,5.87,5.89,5.79,5.8,86800.0,3.9095,3.9228,3.8562,3.8628,86800.0
2008-10-16 10:20:00,5.8,5.92,5.79,5.89,67200.0,3.8628,3.9428,3.8562,3.9228,67200.0
2008-10-16 10:25:00,5.88,5.9,5.75,5.78,63800.0,3.9161,3.9294,3.8295,3.8495,63800.0
2008-10-16 10:30:00,5.78,5.8,5.72,5.8,136000.0,3.8495,3.8628,3.8096,3.8628,136000.0
2008-10-16 10:35:00,5.8,5.86,5.75,5.82,108400.0,3.8628,3.9028,3.8295,3.8762,108400.0
2008-10-16 10:40:00,5.82,5.91,5.8,5.86,126800.0,3.8762,3.9361,3.8628,3.9028,126800.0
2008-10-16 10:45:00,5.84,5.91,5.76,5.88,62200.0,3.8895,3.9361,3.8362,3.9161,62200.0
2008-10-16 10:50:00,5.88,5.95,5.81,5.85,28000.0,3.9161,3.9627,3.8695,3.8961,28000.0
2008-10-16 10:55:00,5.85,5.87,5.8,5.8,12200.0,3.8961,3.9095,3.8628,3.8628,12200.0
2008-10-16 11:00:00,5.81,5.83,5.75,5.78,14200.0,3.8695,3.8828,3.8295,3.8495,14200.0
2008-10-16 11:05:00,5.78,5.78,5.72,5.74,24600.0,3.8495,3.8495,3.8096,3.8229,24600.0
2008-10-16 11:10:00,5.75,5.76,5.73,5.75,18000.0,3.8295,3.8362,3.8162,3.8295,18000.0
2008-10-16 11:15:00,5.76,5.81,5.75,5.81,16400.0,3.8362,3.8695,3.8295,3.8695,16400.0
2008-10-16 11:20:00,5.8,5.88,5.79,5.88,24400.0,3.8628,3.9161,3.8562,3.9161,24400.0
2008-10-16 11:25:00,5.87,5.88,5.83,5.84,230000.0,3.9095,3.9161,3.8828,3.8895,230000.0
2008-10-16 11:30:00,5.84,5.94,5.84,5.93,20000.0,3.8895,3.9561,3.8895,3.9494,20000.0
2008-10-16 11:35:00,5.93,5.97,5.92,5.93,101000.0,3.9494,3.9761,3.9428,3.9494,101000.0
2008-10-16 11:40:00,5.94,6.0,5.93,6.0,24200.0,3.9561,3.996,3.9494,3.996,24200.0
2008-10-16 11:45:00,6.0,6.02,5.95,5.97,146400.0,3.996,4.0094,3.9627,3.9761,146400.0
2008-10-16 11:50:00,5.97,6.08,5.93,6.03,199000.0,3.9761,4.0493,3.9494,4.016,199000.0
2008-10-16 11:55:00,6.02,6.04,5.99,5.99,46600.0,4.0094,4.0227,3.9894,3.9894,46600.0
2008-10-16 12:00:00,5.99,6.05,5.98,6.03,43000.0,3.9894,4.0293,3.9827,4.016,43000.0
2008-10-16 12:05:00,6.03,6.07,5.99,6.07,193800.0,4.016,4.0427,3.9894,4.0427,193800.0
2008-10-16 12:10:00,6.06,6.18,6.06,6.18,80000.0,4.036,4.1159,4.036,4.1159,80000.0
2008-10-16 12:15:00,6.18,6.22,6.13,6.16,40000.0,4.1159,4.1426,4.0826,4.1026,40000.0
2008-10-16 12:20:00,6.16,6.23,6.15,6.22,67400.0,4.1026,4.1492,4.0959,4.1426,67400.0
2008-10-16 12:25:00,6.21,6.25,6.16,6.17,94800.0,4.1359,4.1625,4.1026,4.1093,94800.0
2008-10-16 12:30:00,6.17,6.21,6.14,6.15,130600.0,4.1093,4.1359,4.0893,4.0959,130600.0
2008-10-16 12:35:00,6.15,6.2,6.12,6.16,96000.0,4.0959,4.1292,4.076,4.1026,96000.0
2008-10-16 12:40:00,6.15,6.18,6.1,6.14,61600.0,4.0959,4.1159,4.0626,4.0893,61600.0
2008-10-16 12:45:00,6.14,6.21,6.09,6.16,71000.0,4.0893,4.1359,4.056,4.1026,71000.0
2008-10-16 12:50:00,6.17,6.18,6.12,6.18,43600.0,4.1093,4.1159,4.076,4.1159,43600.0
2008-10-16 12:55:00,6.2,6.21,6.09,6.11,45400.0,4.1292,4.1359,4.056,4.0693,45400.0
2008-10-16 13:00:00,6.11,6.17,6.1,6.16,33400.0,4.0693,4.1093,4.0626,4.1026,33400.0
2008-10-16 13:05:00,6.17,6.18,6.06,6.06,23600.0,4.1093,4.1159,4.036,4.036,23600.0
2008-10-16 13:10:00,6.06,6.13,6.06,6.09,43800.0,4.036,4.0826,4.036,4.056,43800.0
2008-10-16 13:15:00,6.09,6.14,6.07,6.09,17000.0,4.056,4.0893,4.0427,4.056,17000.0
2008-10-16 13:20:00,6.08,6.14,6.08,6.11,52600.0,4.0493,4.0893,4.0493,4.0693,52600.0
2008-10-16 13:25:00,6.1,6.11,6.06,6.1,41200.0,4.0626,4.0693,4.036,4.0626,41200.0
2008-10-16 13:30:00,6.1,6.13,6.07,6.1,65600.0,4.0626,4.0826,4.0427,4.0626,65600.0
2008-10-16 13:35:00,6.11,6.11,6.0,6.02,38800.0,4.0693,4.0693,3.996,4.0094,38800.0
2008-10-16 13:40:00,6.02,6.06,6.01,6.05,37400.0,4.0094,4.036,4.0027,4.0293,37400.0
2008-10-16 13:45:00,6.06,6.13,6.06,6.13,23200.0,4.036,4.0826,4.036,4.0826,23200.0
2008-10-16 13:50:00,6.12,6.17,6.11,6.15,22800.0,4.076,4.1093,4.0693,4.0959,22800.0
2008-10-16 13:55:00,6.15,6.28,6.15,6.24,324400.0,4.0959,4.1825,4.0959,4.1559,324400.0
2008-10-16 14:00:00,6.24,6.25,6.18,6.18,15800.0,4.1559,4.1625,4.1159,4.1159,15800.0
2008-10-16 14:05:00,6.18,6.2,6.16,6.18,26800.0,4.1159,4.1292,4.1026,4.1159,26800.0
2008-10-16 14:10:00,6.16,6.19,6.14,6.15,21400.0,4.1026,4.1226,4.0893,4.0959,21400.0
2008-10-16 14:15:00,6.15,6.21,6.15,6.2,32200.0,4.0959,4.1359,4.0959,4.1292,32200.0
2008-10-16 14:20:00,6.2,6.2,6.15,6.16,24200.0,4.1292,4.1292,4.0959,4.1026,24200.0
2008-10-16 14:25:00,6.16,6.17,6.12,6.16,43000.0,4.1026,4.1093,4.076,4.1026,43000.0
2008-10-16 14:30:00,6.17,6.18,6.13,6.18,31800.0,4.1093,4.1159,4.0826,4.1159,31800.0
2008-10-16 14:35:00,6.17,6.21,6.15,6.19,44600.0,4.1093,4.1359,4.0959,4.1226,44600.0
2008-10-16 14:40:00,6.2,6.22,6.18,6.2,50600.0,4.1292,4.1426,4.1159,4.1292,50600.0
2008-10-16 14:45:00,6.19,6.26,6.19,6.25,45800.0,4.1226,4.1692,4.1226,4.1625,45800.0
2008-10-16 14:50:00,6.26,6.27,6.24,6.25,33600.0,4.1692,4.1759,4.1559,4.1625,33600.0
2008-10-16 14:55:00,6.24,6.26,6.2,6.22,28800.0,4.1559,4.1692,4.1292,4.1426,28800.0
2008-10-16 15:00:00,6.22,6.26,6.18,6.22,31200.0,4.1426,4.1692,4.1159,4.1426,31200.0
2008-10-16 15:05:00,6.23,6.3,6.22,6.27,55200.0,4.1492,4.1959,4.1426,4.1759,55200.0
2008-10-16 15:10:00,6.28,6.32,6.27,6.3,60400.0,4.1825,4.2092,4.1759,4.1959,60400.0
2008-10-16 15:15:00,6.3,6.33,6.28,6.29,33800.0,4.1959,4.2158,4.1825,4.1892,33800.0
2008-10-16 15:20:00,6.28,6.3,6.24,6.29,47200.0,4.1825,4.1959,4.1559,4.1892,47200.0
2008-10-16 15:25:00,6.29,6.3,6.27,6.28,30600.0,4.1892,4.1959,4.1759,4.1825,30600.0
2008-10-16 15:30:00,6.29,6.33,6.25,6.25,44800.0,4.1892,4.2158,4.1625,4.1625,44800.0
2008-10-16 15:35:00,6.29,6.29,6.2,6.27,34400.0,4.1892,4.1892,4.1292,4.1759,34400.0
2008-10-16 15:40:00,6.28,6.33,6.28,6.29,30200.0,4.1825,4.2158,4.1825,4.1892,30200.0
2008-10-16 15:45:00,6.29,6.31,6.24,6.31,105000.0,4.1892,4.2025,4.1559,4.2025,105000.0
2008-10-16 15:50:00,6.31,6.33,6.22,6.23,131600.0,4.2025,4.2158,4.1426,4.1492,131600.0
2008-10-16 15:55:00,6.23,6.27,6.18,6.26,378800.0,4.1492,4.1759,4.1159,4.1692,378800.0
2008-10-17 09:30:00,6.01,6.12,6.01,6.08,8000.0,4.0027,4.076,4.0027,4.0493,8000.0
2008-10-17 09:35:00,6.1,6.1,6.01,6.04,43800.0,4.0626,4.0626,4.0027,4.0227,43800.0
2008-10-17 09:40:00,6.04,6.1,6.04,6.1,37000.0,4.0227,4.0626,4.0227,4.0626,37000.0
2008-10-17 09:45:00,6.09,6.15,6.08,6.08,13600.0,4.056,4.0959,4.0493,4.0493,13600.0
2008-10-17 09:50:00,6.09,6.13,6.08,6.1,26400.0,4.056,4.0826,4.0493,4.0626,26400.0
2008-10-17 09:55:00,6.1,6.11,6.06,6.1,51400.0,4.0626,4.0693,4.036,4.0626,51400.0
2008-10-17 10:00:00,6.11,6.11,6.06,6.09,36000.0,4.0693,4.0693,4.036,4.056,36000.0
2008-10-17 10:05:00,6.09,6.11,6.04,6.05,33000.0,4.056,4.0693,4.0227,4.0293,33000.0
2008-10-17 10:10:00,6.05,6.05,6.0,6.0,38800.0,4.0293,4.0293,3.996,3.996,38800.0
2008-10-17 10:15:00,6.01,6.04,6.0,6.02,37200.0,4.0027,4.0227,3.996,4.0094,37200.0
2008-10-17 10:20:00,6.03,6.03,5.96,5.96,66200.0,4.016,4.016,3.9694,3.9694,66200.0
2008-10-17 10:25:00,5.97,5.98,5.92,5.98,43600.0,3.9761,3.9827,3.9428,3.9827,43600.0
2008-10-17 10:30:00,5.98,5.99,5.93,5.95,47400.0,3.9827,3.9894,3.9494,3.9627,47400.0
2008-10-17 10:35:00,5.93,5.97,5.93,5.96,157800.0,3.9494,3.9761,3.9494,3.9694,157800.0
2008-10-17 10:40:00,5.97,5.99,5.96,5.99,26600.0,3.9761,3.9894,3.9694,3.9894,26600.0
2008-10-17 10:45:00,5.99,6.01,5.97,6.01,32200.0,3.9894,4.0027,3.9761,4.0027,32200.0
2008-10-17 10:50:00,6.01,6.03,6.01,6.01,21000.0,4.0027,4.016,4.0027,4.0027,21000.0
2008-10-17 10:55:00,6.02,6.02,6.0,6.01,13800.0,4.0094,4.0094,3.996,4.0027,13800.0
2008-10-17 11:00:00,6.02,6.04,6.01,6.04,13200.0,4.0094,4.0227,4.0027,4.0227,13200.0
2008-10-17 11:05:00,6.04,6.09,6.03,6.09,332000.0,4.0227,4.056,4.016,4.056,332000.0
2008-10-17 11:10:00,6.09,6.09,6.07,6.09,18800.0,4.056,4.056,4.0427,4.056,18800.0
2008-10-17 11:15:00,6.1,6.11,6.08,6.09,13400.0,4.0626,4.0693,4.0493,4.056,13400.0
2008-10-17 11:20:00,6.09,6.1,6.07,6.08,16600.0,4.056,4.0626,4.0427,4.0493,16600.0
2008-10-17 11:25:00,6.08,6.08,6.02,6.03,19200.0,4.0493,4.0493,4.0094,4.016,19200.0
2008-10-17 11:30:00,6.04,6.04,6.02,6.03,16200.0,4.0227,4.0227,4.0094,4.016,16200.0
2008-10-17 11:35:00,6.03,6.03,6.01,6.02,24800.0,4.016,4.016,4.0027,4.0094,24800.0
2008-10-17 11:40:00,6.02,6.04,6.01,6.03,18800.0,4.0094,4.0227,4.0027,4.016,18800.0
2008-10-17 11:45:00,6.03,6.03,6.01,6.02,16400.0,4.016,4.016,4.0027,4.0094,16400.0
2008-10-17 11:50:00,6.02,6.03,6.01,6.03,9800.0,4.0094,4.016,4.0027,4.016,9800.0
2008-10-17 11:55:00,6.03,6.03,6.02,6.02,12800.0,4.016,4.016,4.0094,4.0094,12800.0
2008-10-17 12:00:00,6.02,6.04,6.02,6.04,7200.0,4.0094,4.0227,4.0094,4.0227,7200.0
2008-10-17 12:05:00,6.03,6.05,6.03,6.04,14000.0,4.016,4.0293,4.016,4.0227,14000.0
2008-10-17 12:10:00,6.05,6.08,6.05,6.07,24200.0,4.0293,4.0493,4.0293,4.0427,24200.0
2008-10-17 12:15:00,6.07,6.08,6.07,6.07,15800.0,4.0427,4.0493,4.0427,4.0427,15800.0
2008-10-17 12:20:00,6.07,6.11,6.07,6.1,10400.0,4.0427,4.0693,4.0427,4.0626,10400.0
2008-10-17 12:25:00,6.1,6.11,6.08,6.09,10600.0,4.0626,4.0693,4.0493,4.056,10600.0
2008-10-17 12:30:00,6.09,6.09,6.08,6.09,17200.0,4.056,4.056,4.0493,4.056,17200.0
2008-10-17 12:35:00,6.09,6.11,6.09,6.11,11800.0,4.056,4.0693,4.056,4.0693,11800.0
2008-10-17 12:40:00,6.11,6.13,6.11,6.13,9000.0,4.0693,4.0826,4.0693,4.0826,9000.0
2008-10-17 12:45:00,6.14,6.15,6.12,6.14,13600.0,4.0893,4.0959,4.076,4.0893,13600.0
2008-10-17 12:50:00,6.15,6.18,6.14,6.18,18400.0,4.0959,4.1159,4.0893,4.1159,18400.0
2008-10-17 12:55:00,6.18,6.23,6.18,6.23,21800.0,4.1159,4.1492,4.1159,4.1492,21800.0
2008-10-17 13:00:00,6.24,6.27,6.23,6.26,48200.0,4.1559,4.1759,4.1492,4.1692,48200.0
2008-10-17 13:05:00,6.26,6.27,6.18,6.19,57200.0,4.1692,4.1759,4.1159,4.1226,57200.0
2008-10-17 13:10:00,6.19,6.2,6.17,6.2,43000.0,4.1226,4.1292,4.1093,4.1292,43000.0
2008-10-17 13:15:00,6.19,6.2,6.17,6.18,44400.0,4.1226,4.1292,4.1093,4.1159,44400.0
2008-10-17 13:20:00,6.2,6.25,6.18,6.24,54600.0,4.1292,4.1625,4.1159,4.1559,54600.0
2008-10-17 13:25:00,6.23,6.23,6.18,6.18,35800.0,4.1492,4.1492,4.1159,4.1159,35800.0
2008-10-17 13:30:00,6.18,6.23,6.18,6.23,22800.0,4.1159,4.1492,4.1159,4.1492,22800.0
2008-10-17 13:35:00,6.22,6.3,6.22,6.3,34800.0,4.1426,4.1959,4.1426,4.1959,34800.0
2008-10-17 13:40:00,6.3,6.3,6.23,6.23,97600.0,4.1959,4.1959,4.1492,4.1492,97600.0
2008-10-17 13:45:00,6.24,6.24,6.18,6.18,17400.0,4.1559,4.1559,4.1159,4.1159,17400.0
2008-10-17 13:50:00,6.18,6.21,6.18,6.18,63600.0,4.1159,4.1359,4.1159,4.1159,63600.0
2008-10-17 13:55:00,6.18,6.22,6.18,6.21,23000.0,4.1159,4.1426,4.1159,4.1359,23000.0
2008-10-17 14:00:00,6.21,6.25,6.21,6.22,39000.0,4.1359,4.1625,4.1359,4.1426,39000.0
2008-10-17 14:05:00,6.2,6.23,6.17,6.18,33800.0,4.1292,4.1492,4.1093,4.1159,33800.0
2008-10-17 14:10:00,6.17,6.18,6.13,6.13,37600.0,4.1093,4.1159,4.0826,4.0826,37600.0
2008-10-17 14:15:00,6.14,6.15,6.12,6.14,28200.0,4.0893,4.0959,4.076,4.0893,28200.0
2008-10-17 14:20:00,6.14,6.14,6.08,6.08,43600.0,4.0893,4.0893,4.0493,4.0493,43600.0
2008-10-17 14:25:00,6.09,6.09,6.07,6.08,45600.0,4.056,4.056,4.0427,4.0493,45600.0
2008-10-17 14:30:00,6.08,6.12,6.08,6.12,28600.0,4.0493,4.076,4.0493,4.076,28600.0
2008-10-17 14:35:00,6.11,6.12,6.06,6.06,35400.0,4.0693,4.076,4.036,4.036,35400.0
2008-10-17 14:40:00,6.06,6.09,6.05,6.09,85600.0,4.036,4.056,4.0293,4.056,85600.0
2008-10-17 14:45:00,6.09,6.14,6.07,6.14,29600.0,4.056,4.0893,4.0427,4.0893,29600.0
2008-10-17 14:50:00,6.14,6.14,6.07,6.08,49800.0,4.0893,4.0893,4.0427,4.0493,49800.0
2008-10-17 14:55:00,6.08,6.1,6.05,6.08,57000.0,4.0493,4.0626,4.0293,4.0493,57000.0
2008-10-17 15:00:00,6.09,6.15,6.08,6.1,54800.0,4.056,4.0959,4.0493,4.0626,54800.0
2008-10-17 15:05:00,6.12,6.13,6.08,6.09,71200.0,4.076,4.0826,4.0493,4.056,71200.0
2008-10-17 15:10:00,6.09,6.09,6.01,6.04,58800.0,4.056,4.056,4.0027,4.0227,58800.0
2008-10-17 15:15:00,6.04,6.04,5.98,5.99,74400.0,4.0227,4.0227,3.9827,3.9894,74400.0
2008-10-17 15:20:00,5.98,5.99,5.91,5.98,62600.0,3.9827,3.9894,3.9361,3.9827,62600.0
2008-10-17 15:25:00,5.98,6.02,5.97,6.02,63200.0,3.9827,4.0094,3.9761,4.0094,63200.0
2008-10-17 15:30:00,6.03,6.05,5.93,5.95,129200.0,4.016,4.0293,3.9494,3.9627,129200.0
2008-10-17 15:35:00,5.95,5.95,5.87,5.91,116400.0,3.9627,3.9627,3.9095,3.9361,116400.0
2008-10-17 15:40:00,5.91,5.95,5.87,5.88,374800.0,3.9361,3.9627,3.9095,3.9161,374800.0
2008-10-17 15:45:00,5.87,5.89,5.79,5.79,322600.0,3.9095,3.9228,3.8562,3.8562,322600.0
2008-10-17 15:50:00,5.79,5.8,5.75,5.78,175400.0,3.8562,3.8628,3.8295,3.8495,175400.0
2008-10-17 15:55:00,5.78,5.79,5.69,5.7,334200.0,3.8495,3.8562,3.7896,3.7962,334200.0
2008-10-20 09:30:00,5.89,5.93,5.84,5.84,47200.0,3.9228,3.9494,3.8895,3.8895,47200.0
2008-10-20 09:35:00,5.85,5.85,5.78,5.81,76200.0,3.8961,3.8961,3.8495,3.8695,76200.0
2008-10-20 09:40:00,5.82,5.83,5.79,5.81,31400.0,3.8762,3.8828,3.8562,3.8695,31400.0
2008-10-20 09:45:00,5.8,5.8,5.78,5.79,27200.0,3.8628,3.8628,3.8495,3.8562,27200.0
2008-10-20 09:50:00,5.79,5.82,5.79,5.79,41600.0,3.8562,3.8762,3.8562,3.8562,41600.0
2008-10-20 09:55:00,5.79,5.79,5.77,5.78,39200.0,3.8562,3.8562,3.8429,3.8495,39200.0
2008-10-20 10:00:00,5.78,5.89,5.78,5.87,62000.0,3.8495,3.9228,3.8495,3.9095,62000.0
2008-10-20 10:05:00,5.87,5.87,5.86,5.87,49200.0,3.9095,3.9095,3.9028,3.9095,49200.0
2008-10-20 10:10:00,5.86,5.87,5.84,5.85,70400.0,3.9028,3.9095,3.8895,3.8961,70400.0
2008-10-20 10:15:00,5.84,5.84,5.8,5.8,36600.0,3.8895,3.8895,3.8628,3.8628,36600.0
2008-10-20 10:20:00,5.8,5.81,5.76,5.77,44600.0,3.8628,3.8695,3.8362,3.8429,44600.0
2008-10-20 10:25:00,5.78,5.8,5.77,5.78,46200.0,3.8495,3.8628,3.8429,3.8495,46200.0
2008-10-20 10:30:00,5.78,5.85,5.78,5.84,16400.0,3.8495,3.8961,3.8495,3.8895,16400.0
2008-10-20 10:35:00,5.85,5.85,5.84,5.85,16000.0,3.8961,3.8961,3.8895,3.8961,16000.0
2008-10-20 10:40:00,5.85,5.87,5.83,5.85,35000.0,3.8961,3.9095,3.8828,3.8961,35000.0
2008-10-20 10:45:00,5.85,5.87,5.85,5.86,38200.0,3.8961,3.9095,3.8961,3.9028,38200.0
2008-10-20 10:50:00,5.86,5.86,5.81,5.82,29200.0,3.9028,3.9028,3.8695,3.8762,29200.0
2008-10-20 10:55:00,5.82,5.82,5.79,5.79,26800.0,3.8762,3.8762,3.8562,3.8562,26800.0
2008-10-20 11:00:00,5.8,5.81,5.76,5.76,14000.0,3.8628,3.8695,3.8362,3.8362,14000.0
2008-10-20 11:05:00,5.76,5.78,5.75,5.76,124000.0,3.8362,3.8495,3.8295,3.8362,124000.0
2008-10-20 11:10:00,5.76,5.76,5.72,5.73,41600.0,3.8362,3.8362,3.8096,3.8162,41600.0
2008-10-20 11:15:00,5.74,5.79,5.74,5.77,71600.0,3.8229,3.8562,3.8229,3.8429,71600.0
2008-10-20 11:20:00,5.78,5.78,5.77,5.78,28400.0,3.8495,3.8495,3.8429,3.8495,28400.0
2008-10-20 11:25:00,5.78,5.79,5.77,5.78,44600.0,3.8495,3.8562,3.8429,3.8495,44600.0
2008-10-20 11:30:00,5.78,5.81,5.77,5.78,40000.0,3.8495,3.8695,3.8429,3.8495,40000.0
2008-10-20 11:35:00,5.78,5.78,5.77,5.77,19000.0,3.8495,3.8495,3.8429,3.8429,19000.0
2008-10-20 11:40:00,5.77,5.78,5.77,5.78,35600.0,3.8429,3.8495,3.8429,3.8495,35600.0
2008-10-20 11:45:00,5.78,5.81,5.77,5.8,73200.0,3.8495,3.8695,3.8429,3.8628,73200.0
2008-10-20 11:50:00,5.8,5.84,5.8,5.83,27600.0,3.8628,3.8895,3.8628,3.8828,27600.0
2008-10-20 11:55:00,5.83,5.84,5.82,5.82,35400.0,3.8828,3.8895,3.8762,3.8762,35400.0
2008-10-20 12:00:00,5.81,5.81,5.78,5.78,18800.0,3.8695,3.8695,3.8495,3.8495,18800.0
2008-10-20 12:05:00,5.78,5.8,5.78,5.79,32400.0,3.8495,3.8628,3.8495,3.8562,32400.0
2008-10-20 12:10:00,5.8,5.81,5.79,5.8,33200.0,3.8628,3.8695,3.8562,3.8628,33200.0
2008-10-20 12:15:00,5.8,5.84,5.8,5.84,73800.0,3.8628,3.8895,3.8628,3.8895,73800.0
2008-10-20 12:20:00,5.83,5.84,5.83,5.83,21800.0,3.8828,3.8895,3.8828,3.8828,21800.0
2008-10-20 12:25:00,5.83,5.83,5.79,5.79,44000.0,3.8828,3.8828,3.8562,3.8562,44000.0
2008-10-20 12:30:00,5.79,5.83,5.78,5.82,42000.0,3.8562,3.8828,3.8495,3.8762,42000.0
2008-10-20 12:35:00,5.82,5.82,5.79,5.8,32600.0,3.8762,3.8762,3.8562,3.8628,32600.0
2008-10-20 12:40:00,5.8,5.81,5.79,5.81,41600.0,3.8628,3.8695,3.8562,3.8695,41600.0
2008-10-20 12:45:00,5.8,5.89,5.8,5.88,610000.0,3.8628,3.9228,3.8628,3.9161,610000.0
2008-10-20 12:50:00,5.87,5.87,5.85,5.86,36000.0,3.9095,3.9095,3.8961,3.9028,36000.0
2008-10-20 12:55:00,5.86,5.88,5.85,5.86,33600.0,3.9028,3.9161,3.8961,3.9028,33600.0
2008-10-20 13:00:00,5.87,5.88,5.82,5.83,104000.0,3.9095,3.9161,3.8762,3.8828,104000.0
2008-10-20 13:05:00,5.82,5.84,5.82,5.83,17000.0,3.8762,3.8895,3.8762,3.8828,17000.0
2008-10-20 13:10:00,5.83,5.85,5.83,5.85,20400.0,3.8828,3.8961,3.8828,3.8961,20400.0
2008-10-20 13:15:00,5.85,5.88,5.85,5.87,28200.0,3.8961,3.9161,3.8961,3.9095,28200.0
2008-10-20 13:20:00,5.88,5.89,5.87,5.88,17400.0,3.9161,3.9228,3.9095,3.9161,17400.0
2008-10-20 13:25:00,5.89,5.91,5.89,5.89,23800.0,3.9228,3.9361,3.9228,3.9228,23800.0
2008-10-20 13:30:00,5.9,5.92,5.9,5.91,20800.0,3.9294,3.9428,3.9294,3.9361,20800.0
2008-10-20 13:35:00,5.9,5.93,5.88,5.89,60800.0,3.9294,3.9494,3.9161,3.9228,60800.0
2008-10-20 13:40:00,5.89,5.9,5.87,5.89,18000.0,3.9228,3.9294,3.9095,3.9228,18000.0
2008-10-20 13:45:00,5.9,5.9,5.88,5.88,19600.0,3.9294,3.9294,3.9161,3.9161,19600.0
2008-10-20 13:50:00,5.88,5.88,5.84,5.84,39200.0,3.9161,3.9161,3.8895,3.8895,39200.0
2008-10-20 13:55:00,5.85,5.86,5.85,5.85,17000.0,3.8961,3.9028,3.8961,3.8961,17000.0
2008-10-20 14:00:00,5.85,5.86,5.84,5.86,16000.0,3.8961,3.9028,3.8895,3.9028,16000.0
2008-10-20 14:05:00,5.86,5.9,5.86,5.9,29200.0,3.9028,3.9294,3.9028,3.9294,29200.0
2008-10-20 14:10:00,5.9,5.92,5.89,5.91,47200.0,3.9294,3.9428,3.9228,3.9361,47200.0
2008-10-20 14:15:00,5.91,5.92,5.89,5.89,14800.0,3.9361,3.9428,3.9228,3.9228,14800.0
2008-10-20 14:20:00,5.9,5.92,5.89,5.9,36200.0,3.9294,3.9428,3.9228,3.9294,36200.0
2008-10-20 14:25:00,5.89,5.9,5.88,5.88,26000.0,3.9228,3.9294,3.9161,3.9161,26000.0
2008-10-20 14:30:00,5.88,5.88,5.85,5.86,34200.0,3.9161,3.9161,3.8961,3.9028,34200.0
2008-10-20 14:35:00,5.87,5.89,5.87,5.89,18800.0,3.9095,3.9228,3.9095,3.9228,18800.0
2008-10-20 14:40:00,5.89,5.93,5.88,5.93,23600.0,3.9228,3.9494,3.9161,3.9494,23600.0
2008-10-20 14:45:00,5.93,5.93,5.93,5.93,23400.0,3.9494,3.9494,3.9494,3.9494,23400.0
2008-10-20 14:50:00,5.93,5.93,5.91,5.91,24200.0,3.9494,3.9494,3.9361,3.9361,24200.0
2008-10-20 14:55:00,5.91,5.93,5.9,5.93,44800.0,3.9361,3.9494,3.9294,3.9494,44800.0
2008-10-20 15:00:00,5.93,5.96,5.93,5.93,25200.0,3.9494,3.9694,3.9494,3.9494,25200.0
2008-10-20 15:05:00,5.93,5.93,5.89,5.9,47800.0,3.9494,3.9494,3.9228,3.9294,47800.0
2008-10-20 15:10:00,5.9,5.9,5.88,5.89,35200.0,3.9294,3.9294,3.9161,3.9228,35200.0
2008-10-20 15:15:00,5.89,5.9,5.88,5.89,48400.0,3.9228,3.9294,3.9161,3.9228,48400.0
2008-10-20 15:20:00,5.89,5.92,5.88,5.88,56600.0,3.9228,3.9428,3.9161,3.9161,56600.0
2008-10-20 15:25:00,5.88,5.88,5.87,5.87,48800.0,3.9161,3.9161,3.9095,3.9095,48800.0
2008-10-20 15:30:00,5.87,5.87,5.84,5.84,81400.0,3.9095,3.9095,3.8895,3.8895,81400.0
2008-10-20 15:35:00,5.84,5.88,5.84,5.87,74800.0,3.8895,3.9161,3.8895,3.9095,74800.0
2008-10-20 15:40:00,5.87,5.88,5.82,5.83,71400.0,3.9095,3.9161,3.8762,3.8828,71400.0
2008-10-20 15:45:00,5.83,5.85,5.82,5.84,70400.0,3.8828,3.8961,3.8762,3.8895,70400.0
2008-10-20 15:50:00,5.84,5.88,5.84,5.88,57600.0,3.8895,3.9161,3.8895,3.9161,57600.0
2008-10-20 15:55:00,5.88,5.88,5.81,5.88,187000.0,3.9161,3.9161,3.8695,3.9161,187000.0
2008-10-21 09:30:00,5.88,5.9,5.82,5.88,27800.0,3.9161,3.9294,3.8762,3.9161,27800.0
2008-10-21 09:35:00,5.88,5.88,5.84,5.87,33200.0,3.9161,3.9161,3.8895,3.9095,33200.0
2008-10-21 09:40:00,5.88,5.93,5.88,5.9,14000.0,3.9161,3.9494,3.9161,3.9294,14000.0
2008-10-21 09:45:00,5.9,5.9,5.87,5.88,9600.0,3.9294,3.9294,3.9095,3.9161,9600.0
2008-10-21 09:50:00,5.87,5.89,5.87,5.88,19400.0,3.9095,3.9228,3.9095,3.9161,19400.0
2008-10-21 09:55:00,5.89,5.91,5.88,5.9,16200.0,3.9228,3.9361,3.9161,3.9294,16200.0
2008-10-21 10:00:00,5.9,5.94,5.9,5.94,35600.0,3.9294,3.9561,3.9294,3.9561,35600.0
2008-10-21 10:05:00,5.94,5.95,5.93,5.93,43200.0,3.9561,3.9627,3.9494,3.9494,43200.0
2008-10-21 10:10:00,5.93,5.95,5.93,5.93,33200.0,3.9494,3.9627,3.9494,3.9494,33200.0
2008-10-21 10:15:00,5.93,5.95,5.93,5.93,26400.0,3.9494,3.9627,3.9494,3.9494,26400.0
2008-10-21 10:20:00,5.93,5.95,5.92,5.94,35200.0,3.9494,3.9627,3.9428,3.9561,35200.0
2008-10-21 10:25:00,5.94,5.95,5.9,5.9,12600.0,3.9561,3.9627,3.9294,3.9294,12600.0
2008-10-21 10:30:00,5.89,5.9,5.88,5.89,18000.0,3.9228,3.9294,3.9161,3.9228,18000.0
2008-10-21 10:35:00,5.89,5.91,5.88,5.91,8600.0,3.9228,3.9361,3.9161,3.9361,8600.0
2008-10-21 10:40:00,5.91,5.92,5.91,5.91,7200.0,3.9361,3.9428,3.9361,3.9361,7200.0
2008-10-21 10:45:00,5.91,5.91,5.9,5.9,12000.0,3.9361,3.9361,3.9294,3.9294,12000.0
2008-10-21 10:50:00,5.9,5.91,5.88,5.89,14600.0,3.9294,3.9361,3.9161,3.9228,14600.0
2008-10-21 10:55:00,5.89,5.9,5.88,5.89,15600.0,3.9228,3.9294,3.9161,3.9228,15600.0
2008-10-21 11:00:00,5.88,5.9,5.88,5.9,20600.0,3.9161,3.9294,3.9161,3.9294,20600.0
2008-10-21 11:05:00,5.9,5.9,5.88,5.89,16200.0,3.9294,3.9294,3.9161,3.9228,16200.0
2008-10-21 11:10:00,5.88,5.89,5.88,5.88,15800.0,3.9161,3.9228,3.9161,3.9161,15800.0
2008-10-21 11:15:00,5.88,5.88,5.87,5.88,74000.0,3.9161,3.9161,3.9095,3.9161,74000.0
2008-10-21 11:20:00,5.87,5.88,5.83,5.83,68400.0,3.9095,3.9161,3.8828,3.8828,68400.0
2008-10-21 11:25:00,5.84,5.84,5.83,5.84,11600.0,3.8895,3.8895,3.8828,3.8895,11600.0
2008-10-21 11:30:00,5.84,5.85,5.83,5.85,24200.0,3.8895,3.8961,3.8828,3.8961,24200.0
2008-10-21 11:35:00,5.85,5.85,5.84,5.85,17200.0,3.8961,3.8961,3.8895,3.8961,17200.0
2008-10-21 11:40:00,5.84,5.85,5.84,5.84,16200.0,3.8895,3.8961,3.8895,3.8895,16200.0
2008-10-21 11:45:00,5.83,5.83,5.78,5.78,32600.0,3.8828,3.8828,3.8495,3.8495,32600.0
2008-10-21 11:50:00,5.78,5.78,5.75,5.77,21000.0,3.8495,3.8495,3.8295,3.8429,21000.0
2008-10-21 11:55:00,5.77,5.78,5.71,5.72,23600.0,3.8429,3.8495,3.8029,3.8096,23600.0
2008-10-21 12:00:00,5.72,5.75,5.71,5.74,30000.0,3.8096,3.8295,3.8029,3.8229,30000.0
2008-10-21 12:05:00,5.74,5.75,5.74,5.74,5400.0,3.8229,3.8295,3.8229,3.8229,5400.0
2008-10-21 12:10:00,5.74,5.75,5.74,5.74,25200.0,3.8229,3.8295,3.8229,3.8229,25200.0
2008-10-21 12:15:00,5.74,5.74,5.73,5.73,6400.0,3.8229,3.8229,3.8162,3.8162,6400.0
2008-10-21 12:20:00,5.74,5.76,5.73,5.76,28800.0,3.8229,3.8362,3.8162,3.8362,28800.0
2008-10-21 12:25:00,5.76,5.78,5.76,5.78,19400.0,3.8362,3.8495,3.8362,3.8495,19400.0
2008-10-21 12:30:00,5.77,5.78,5.77,5.78,8400.0,3.8429,3.8495,3.8429,3.8495,8400.0
2008-10-21 12:35:00,5.77,5.8,5.77,5.8,9600.0,3.8429,3.8628,3.8429,3.8628,9600.0
2008-10-21 12:40:00,5.8,5.81,5.8,5.81,14600.0,3.8628,3.8695,3.8628,3.8695,14600.0
2008-10-21 12:45:00,5.81,5.81,5.77,5.78,25000.0,3.8695,3.8695,3.8429,3.8495,25000.0
2008-10-21 12:50:00,5.78,5.78,5.75,5.76,20800.0,3.8495,3.8495,3.8295,3.8362,20800.0
2008-10-21 12:55:00,5.76,5.76,5.74,5.74,15800.0,3.8362,3.8362,3.8229,3.8229,15800.0
2008-10-21 13:00:00,5.74,5.74,5.73,5.74,14000.0,3.8229,3.8229,3.8162,3.8229,14000.0
2008-10-21 13:05:00,5.74,5.76,5.74,5.75,22200.0,3.8229,3.8362,3.8229,3.8295,22200.0
2008-10-21 13:10:00,5.76,5.77,5.76,5.76,6800.0,3.8362,3.8429,3.8362,3.8362,6800.0
2008-10-21 13:15:00,5.76,5.77,5.76,5.76,25000.0,3.8362,3.8429,3.8362,3.8362,25000.0
2008-10-21 13:20:00,5.76,5.77,5.75,5.76,38400.0,3.8362,3.8429,3.8295,3.8362,38400.0
2008-10-21 13:25:00,5.75,5.77,5.74,5.77,42600.0,3.8295,3.8429,3.8229,3.8429,42600.0
2008-10-21 13:30:00,5.77,5.8,5.76,5.79,13800.0,3.8429,3.8628,3.8362,3.8562,13800.0
2008-10-21 13:35:00,5.79,5.8,5.79,5.79,11800.0,3.8562,3.8628,3.8562,3.8562,11800.0
2008-10-21 13:40:00,5.79,5.8,5.79,5.79,19600.0,3.8562,3.8628,3.8562,3.8562,19600.0
2008-10-21 13:45:00,5.79,5.79,5.78,5.79,8000.0,3.8562,3.8562,3.8495,3.8562,8000.0
2008-10-21 13:50:00,5.79,5.79,5.75,5.75,17000.0,3.8562,3.8562,3.8295,3.8295,17000.0
2008-10-21 13:55:00,5.75,5.75,5.72,5.72,6200.0,3.8295,3.8295,3.8096,3.8096,6200.0
2008-10-21 14:00:00,5.73,5.76,5.73,5.75,26000.0,3.8162,3.8362,3.8162,3.8295,26000.0
2008-10-21 14:05:00,5.76,5.76,5.74,5.75,10000.0,3.8362,3.8362,3.8229,3.8295,10000.0
2008-10-21 14:10:00,5.74,5.76,5.74,5.75,18800.0,3.8229,3.8362,3.8229,3.8295,18800.0
2008-10-21 14:15:00,5.74,5.8,5.74,5.8,34600.0,3.8229,3.8628,3.8229,3.8628,34600.0
2008-10-21 14:20:00,5.8,5.8,5.79,5.79,31000.0,3.8628,3.8628,3.8562,3.8562,31000.0
2008-10-21 14:25:00,5.79,5.8,5.79,5.8,22000.0,3.8562,3.8628,3.8562,3.8628,22000.0
2008-10-21 14:30:00,5.8,5.8,5.79,5.79,26600.0,3.8628,3.8628,3.8562,3.8562,26600.0
2008-10-21 14:35:00,5.79,5.8,5.79,5.79,14600.0,3.8562,3.8628,3.8562,3.8562,14600.0
2008-10-21 14:40:00,5.79,5.81,5.79,5.8,66800.0,3.8562,3.8695,3.8562,3.8628,66800.0
2008-10-21 14:45:00,5.8,5.81,5.8,5.8,50000.0,3.8628,3.8695,3.8628,3.8628,50000.0
2008-10-21 14:50:00,5.8,5.8,5.78,5.8,25200.0,3.8628,3.8628,3.8495,3.8628,25200.0
2008-10-21 14:55:00,5.8,5.83,5.8,5.83,29400.0,3.8628,3.8828,3.8628,3.8828,29400.0
2008-10-21 15:00:00,5.83,5.86,5.81,5.83,39600.0,3.8828,3.9028,3.8695,3.8828,39600.0
2008-10-21 15:05:00,5.83,5.84,5.8,5.8,37400.0,3.8828,3.8895,3.8628,3.8628,37400.0
2008-10-21 15:10:00,5.8,5.81,5.8,5.81,48000.0,3.8628,3.8695,3.8628,3.8695,48000.0
2008-10-21 15:15:00,5.82,5.82,5.78,5.78,68600.0,3.8762,3.8762,3.8495,3.8495,68600.0
2008-10-21 15:20:00,5.77,5.78,5.75,5.77,81200.0,3.8429,3.8495,3.8295,3.8429,81200.0
2008-10-21 15:25:00,5.76,5.8,5.76,5.77,74400.0,3.8362,3.8628,3.8362,3.8429,74400.0
2008-10-21 15:30:00,5.77,5.78,5.74,5.74,57600.0,3.8429,3.8495,3.8229,3.8229,57600.0
2008-10-21 15:35:00,5.74,5.77,5.74,5.75,48800.0,3.8229,3.8429,3.8229,3.8295,48800.0
2008-10-21 15:40:00,5.75,5.78,5.7,5.7,105000.0,3.8295,3.8495,3.7962,3.7962,105000.0
2008-10-21 15:45:00,5.7,5.73,5.64,5.66,115000.0,3.7962,3.8162,3.7563,3.7696,115000.0
2008-10-21 15:50:00,5.66,5.7,5.65,5.68,95000.0,3.7696,3.7962,3.7629,3.7829,95000.0
2008-10-21 15:55:00,5.68,5.71,5.65,5.67,120600.0,3.7829,3.8029,3.7629,3.7763,120600.0
2008-10-22 09:30:00,5.51,5.55,5.5,5.52,46000.0,3.6697,3.6963,3.663,3.6764,46000.0
2008-10-22 09:35:00,5.53,5.53,5.47,5.48,58800.0,3.683,3.683,3.6431,3.6497,58800.0
2008-10-22 09:40:00,5.47,5.58,5.47,5.56,72800.0,3.6431,3.7163,3.6431,3.703,72800.0
2008-10-22 09:45:00,5.56,5.57,5.51,5.51,30400.0,3.703,3.7097,3.6697,3.6697,30400.0
2008-10-22 09:50:00,5.51,5.51,5.45,5.48,17600.0,3.6697,3.6697,3.6297,3.6497,17600.0
2008-10-22 09:55:00,5.47,5.51,5.45,5.45,55600.0,3.6431,3.6697,3.6297,3.6297,55600.0
2008-10-22 10:00:00,5.45,5.46,5.42,5.42,27800.0,3.6297,3.6364,3.6098,3.6098,27800.0
2008-10-22 10:05:00,5.41,5.45,5.41,5.43,26200.0,3.6031,3.6297,3.6031,3.6164,26200.0
2008-10-22 10:10:00,5.43,5.47,5.43,5.47,45200.0,3.6164,3.6431,3.6164,3.6431,45200.0
2008-10-22 10:15:00,5.48,5.5,5.47,5.47,79000.0,3.6497,3.663,3.6431,3.6431,79000.0
2008-10-22 10:20:00,5.48,5.49,5.4,5.42,59400.0,3.6497,3.6564,3.5964,3.6098,59400.0
2008-10-22 10:25:00,5.42,5.42,5.41,5.41,62600.0,3.6098,3.6098,3.6031,3.6031,62600.0
2008-10-22 10:30:00,5.41,5.41,5.37,5.37,44200.0,3.6031,3.6031,3.5765,3.5765,44200.0
2008-10-22 10:35:00,5.37,5.45,5.36,5.43,85200.0,3.5765,3.6297,3.5698,3.6164,85200.0
2008-10-22 10:40:00,5.43,5.47,5.43,5.47,45800.0,3.6164,3.6431,3.6164,3.6431,45800.0
2008-10-22 10:45:00,5.46,5.5,5.45,5.48,45600.0,3.6364,3.663,3.6297,3.6497,45600.0
2008-10-22 10:50:00,5.48,5.5,5.47,5.49,57600.0,3.6497,3.663,3.6431,3.6564,57600.0
2008-10-22 10:55:00,5.5,5.5,5.47,5.47,33400.0,3.663,3.663,3.6431,3.6431,33400.0
2008-10-22 11:00:00,5.47,5.47,5.4,5.4,64800.0,3.6431,3.6431,3.5964,3.5964,64800.0
2008-10-22 11:05:00,5.4,5.4,5.36,5.37,57200.0,3.5964,3.5964,3.5698,3.5765,57200.0
2008-10-22 11:10:00,5.37,5.39,5.36,5.39,38800.0,3.5765,3.5898,3.5698,3.5898,38800.0
2008-10-22 11:15:00,5.39,5.42,5.38,5.41,38800.0,3.5898,3.6098,3.5831,3.6031,38800.0
2008-10-22 11:20:00,5.41,5.41,5.39,5.4,62800.0,3.6031,3.6031,3.5898,3.5964,62800.0
2008-10-22 11:25:00,5.4,5.4,5.37,5.39,60600.0,3.5964,3.5964,3.5765,3.5898,60600.0
2008-10-22 11:30:00,5.39,5.41,5.39,5.39,32600.0,3.5898,3.6031,3.5898,3.5898,32600.0
2008-10-22 11:35:00,5.4,5.41,5.4,5.4,28800.0,3.5964,3.6031,3.5964,3.5964,28800.0
2008-10-22 11:40:00,5.4,5.43,5.4,5.43,30800.0,3.5964,3.6164,3.5964,3.6164,30800.0
2008-10-22 11:45:00,5.43,5.45,5.43,5.43,30800.0,3.6164,3.6297,3.6164,3.6164,30800.0
2008-10-22 11:50:00,5.43,5.46,5.43,5.44,32000.0,3.6164,3.6364,3.6164,3.6231,32000.0
2008-10-22 11:55:00,5.45,5.46,5.43,5.45,52400.0,3.6297,3.6364,3.6164,3.6297,52400.0
2008-10-22 12:00:00,5.45,5.45,5.42,5.42,22000.0,3.6297,3.6297,3.6098,3.6098,22000.0
2008-10-22 12:05:00,5.43,5.43,5.4,5.41,34400.0,3.6164,3.6164,3.5964,3.6031,34400.0
2008-10-22 12:10:00,5.41,5.43,5.41,5.42,24000.0,3.6031,3.6164,3.6031,3.6098,24000.0
2008-10-22 12:15:00,5.42,5.43,5.42,5.43,16600.0,3.6098,3.6164,3.6098,3.6164,16600.0
2008-10-22 12:20:00,5.43,5.45,5.43,5.44,24200.0,3.6164,3.6297,3.6164,3.6231,24200.0
2008-10-22 12:25:00,5.44,5.44,5.43,5.43,13400.0,3.6231,3.6231,3.6164,3.6164,13400.0
2008-10-22 12:30:00,5.43,5.43,5.43,5.43,25400.0,3.6164,3.6164,3.6164,3.6164,25400.0
2008-10-22 12:35:00,5.43,5.46,5.43,5.46,44200.0,3.6164,3.6364,3.6164,3.6364,44200.0
2008-10-22 12:40:00,5.46,5.48,5.46,5.48,22000.0,3.6364,3.6497,3.6364,3.6497,22000.0
2008-10-22 12:45:00,5.48,5.48,5.46,5.47,24200.0,3.6497,3.6497,3.6364,3.6431,24200.0
2008-10-22 12:50:00,5.48,5.48,5.47,5.47,18800.0,3.6497,3.6497,3.6431,3.6431,18800.0
2008-10-22 12:55:00,5.48,5.51,5.48,5.49,60000.0,3.6497,3.6697,3.6497,3.6564,60000.0
2008-10-22 13:00:00,5.49,5.49,5.47,5.48,46000.0,3.6564,3.6564,3.6431,3.6497,46000.0
2008-10-22 13:05:00,5.47,5.48,5.47,5.48,30200.0,3.6431,3.6497,3.6431,3.6497,30200.0
2008-10-22 13:10:00,5.48,5.48,5.46,5.47,47200.0,3.6497,3.6497,3.6364,3.6431,47200.0
2008-10-22 13:15:00,5.47,5.48,5.45,5.48,71600.0,3.6431,3.6497,3.6297,3.6497,71600.0
2008-10-22 13:20:00,5.48,5.48,5.44,5.45,52000.0,3.6497,3.6497,3.6231,3.6297,52000.0
2008-10-22 13:25:00,5.45,5.46,5.43,5.46,54000.0,3.6297,3.6364,3.6164,3.6364,54000.0
2008-10-22 13:30:00,5.45,5.46,5.44,5.45,38200.0,3.6297,3.6364,3.6231,3.6297,38200.0
2008-10-22 13:35:00,5.44,5.46,5.43,5.43,52000.0,3.6231,3.6364,3.6164,3.6164,52000.0
2008-10-22 13:40:00,5.43,5.45,5.4,5.4,49400.0,3.6164,3.6297,3.5964,3.5964,49400.0
2008-10-22 13:45:00,5.4,5.43,5.4,5.4,44600.0,3.5964,3.6164,3.5964,3.5964,44600.0
2008-10-22 13:50:00,5.4,5.4,5.37,5.38,42400.0,3.5964,3.5964,3.5765,3.5831,42400.0
2008-10-22 13:55:00,5.39,5.42,5.38,5.41,26600.0,3.5898,3.6098,3.5831,3.6031,26600.0
2008-10-22 14:00:00,5.41,5.43,5.41,5.41,31000.0,3.6031,3.6164,3.6031,3.6031,31000.0
2008-10-22 14:05:00,5.41,5.41,5.39,5.39,31200.0,3.6031,3.6031,3.5898,3.5898,31200.0
2008-10-22 14:10:00,5.39,5.4,5.38,5.4,52600.0,3.5898,3.5964,3.5831,3.5964,52600.0
2008-10-22 14:15:00,5.39,5.43,5.39,5.43,34000.0,3.5898,3.6164,3.5898,3.6164,34000.0
2008-10-22 14:20:00,5.43,5.48,5.43,5.48,43000.0,3.6164,3.6497,3.6164,3.6497,43000.0
2008-10-22 14:25:00,5.47,5.48,5.45,5.47,25000.0,3.6431,3.6497,3.6297,3.6431,25000.0
2008-10-22 14:30:00,5.47,5.47,5.43,5.43,29200.0,3.6431,3.6431,3.6164,3.6164,29200.0
2008-10-22 14:35:00,5.43,5.43,5.41,5.41,24200.0,3.6164,3.6164,3.6031,3.6031,24200.0
2008-10-22 14:40:00,5.41,5.41,5.4,5.41,18000.0,3.6031,3.6031,3.5964,3.6031,18000.0
2008-10-22 14:45:00,5.41,5.43,5.41,5.43,43800.0,3.6031,3.6164,3.6031,3.6164,43800.0
2008-10-22 14:50:00,5.43,5.46,5.42,5.45,106400.0,3.6164,3.6364,3.6098,3.6297,106400.0
2008-10-22 14:55:00,5.43,5.46,5.43,5.46,35400.0,3.6164,3.6364,3.6164,3.6364,35400.0
2008-10-22 15:00:00,5.46,5.48,5.46,5.48,38400.0,3.6364,3.6497,3.6364,3.6497,38400.0
2008-10-22 15:05:00,5.47,5.48,5.44,5.46,56400.0,3.6431,3.6497,3.6231,3.6364,56400.0
2008-10-22 15:10:00,5.46,5.47,5.43,5.44,57400.0,3.6364,3.6431,3.6164,3.6231,57400.0
2008-10-22 15:15:00,5.44,5.45,5.42,5.42,42600.0,3.6231,3.6297,3.6098,3.6098,42600.0
2008-10-22 15:20:00,5.42,5.43,5.4,5.41,44000.0,3.6098,3.6164,3.5964,3.6031,44000.0
2008-10-22 15:25:00,5.42,5.45,5.38,5.38,38400.0,3.6098,3.6297,3.5831,3.5831,38400.0
2008-10-22 15:30:00,5.38,5.39,5.33,5.34,56400.0,3.5831,3.5898,3.5498,3.5565,56400.0
2008-10-22 15:35:00,5.35,5.36,5.3,5.3,73600.0,3.5631,3.5698,3.5298,3.5298,73600.0
2008-10-22 15:40:00,5.31,5.31,5.25,5.27,114400.0,3.5365,3.5365,3.4965,3.5099,114400.0
2008-10-22 15:45:00,5.27,5.39,5.26,5.36,106200.0,3.5099,3.5898,3.5032,3.5698,106200.0
2008-10-22 15:50:00,5.36,5.51,5.35,5.5,223200.0,3.5698,3.6697,3.5631,3.663,223200.0
2008-10-22 15:55:00,5.5,5.51,5.46,5.51,292400.0,3.663,3.6697,3.6364,3.6697,292400.0
2008-10-23 09:30:00,5.52,5.58,5.35,5.35,62400.0,3.7186,3.759,3.6041,3.6041,62400.0
2008-10-23 09:35:00,5.35,5.37,5.33,5.33,33600.0,3.6041,3.6176,3.5906,3.5906,33600.0
2008-10-23 09:40:00,5.33,5.39,5.28,5.28,56600.0,3.5906,3.631,3.5569,3.5569,56600.0
2008-10-23 09:45:00,5.28,5.29,5.25,5.25,79600.0,3.5569,3.5637,3.5367,3.5367,79600.0
2008-10-23 09:50:00,5.25,5.25,5.2,5.21,86400.0,3.5367,3.5367,3.503,3.5098,86400.0
2008-10-23 09:55:00,5.21,5.21,5.17,5.17,98600.0,3.5098,3.5098,3.4828,3.4828,98600.0
2008-10-23 10:00:00,5.17,5.18,5.13,5.15,113600.0,3.4828,3.4896,3.4559,3.4694,113600.0
2008-10-23 10:05:00,5.15,5.18,5.15,5.15,69000.0,3.4694,3.4896,3.4694,3.4694,69000.0
2008-10-23 10:10:00,5.16,5.18,5.15,5.18,56000.0,3.4761,3.4896,3.4694,3.4896,56000.0
2008-10-23 10:15:00,5.18,5.18,5.15,5.16,24800.0,3.4896,3.4896,3.4694,3.4761,24800.0
2008-10-23 10:20:00,5.16,5.17,5.14,5.15,37800.0,3.4761,3.4828,3.4626,3.4694,37800.0
2008-10-23 10:25:00,5.15,5.15,5.08,5.09,29400.0,3.4694,3.4694,3.4222,3.4289,29400.0
2008-10-23 10:30:00,5.09,5.11,5.08,5.09,50400.0,3.4289,3.4424,3.4222,3.4289,50400.0
2008-10-23 10:35:00,5.09,5.09,5.06,5.07,45800.0,3.4289,3.4289,3.4087,3.4155,45800.0
2008-10-23 10:40:00,5.07,5.17,5.07,5.17,72600.0,3.4155,3.4828,3.4155,3.4828,72600.0
2008-10-23 10:45:00,5.18,5.2,5.15,5.17,34200.0,3.4896,3.503,3.4694,3.4828,34200.0
2008-10-23 10:50:00,5.17,5.19,5.17,5.18,39200.0,3.4828,3.4963,3.4828,3.4896,39200.0
2008-10-23 10:55:00,5.18,5.19,5.17,5.19,44600.0,3.4896,3.4963,3.4828,3.4963,44600.0
2008-10-23 11:00:00,5.19,5.22,5.18,5.19,60600.0,3.4963,3.5165,3.4896,3.4963,60600.0
2008-10-23 11:05:00,5.19,5.21,5.19,5.21,36400.0,3.4963,3.5098,3.4963,3.5098,36400.0
2008-10-23 11:10:00,5.21,5.23,5.21,5.22,32800.0,3.5098,3.5233,3.5098,3.5165,32800.0
2008-10-23 11:15:00,5.22,5.23,5.19,5.19,39000.0,3.5165,3.5233,3.4963,3.4963,39000.0
2008-10-23 11:20:00,5.2,5.2,5.17,5.19,29600.0,3.503,3.503,3.4828,3.4963,29600.0
2008-10-23 11:25:00,5.19,5.2,5.15,5.16,26400.0,3.4963,3.503,3.4694,3.4761,26400.0
2008-10-23 11:30:00,5.16,5.16,5.14,5.15,27400.0,3.4761,3.4761,3.4626,3.4694,27400.0
2008-10-23 11:35:00,5.14,5.17,5.14,5.16,38000.0,3.4626,3.4828,3.4626,3.4761,38000.0
2008-10-23 11:40:00,5.16,5.16,5.08,5.08,40000.0,3.4761,3.4761,3.4222,3.4222,40000.0
2008-10-23 11:45:00,5.08,5.09,5.08,5.09,34000.0,3.4222,3.4289,3.4222,3.4289,34000.0
2008-10-23 11:50:00,5.09,5.11,5.09,5.09,34200.0,3.4289,3.4424,3.4289,3.4289,34200.0
2008-10-23 11:55:00,5.09,5.09,5.07,5.07,26600.0,3.4289,3.4289,3.4155,3.4155,26600.0
2008-10-23 12:00:00,5.07,5.07,5.02,5.02,35200.0,3.4155,3.4155,3.3818,3.3818,35200.0
2008-10-23 12:05:00,5.02,5.02,5.01,5.01,21200.0,3.3818,3.3818,3.3751,3.3751,21200.0
2008-10-23 12:10:00,5.01,5.02,5.0,5.01,22600.0,3.3751,3.3818,3.3683,3.3751,22600.0
2008-10-23 12:15:00,5.01,5.01,4.98,4.98,44000.0,3.3751,3.3751,3.3548,3.3548,44000.0
2008-10-23 12:20:00,4.98,4.98,4.96,4.96,57400.0,3.3548,3.3548,3.3414,3.3414,57400.0
2008-10-23 12:25:00,4.96,4.96,4.95,4.95,50200.0,3.3414,3.3414,3.3346,3.3346,50200.0
2008-10-23 12:30:00,4.96,4.96,4.94,4.95,59400.0,3.3414,3.3414,3.3279,3.3346,59400.0
2008-10-23 12:35:00,4.95,4.97,4.94,4.97,39800.0,3.3346,3.3481,3.3279,3.3481,39800.0
2008-10-23 12:40:00,4.97,5.02,4.96,5.02,27600.0,3.3481,3.3818,3.3414,3.3818,27600.0
2008-10-23 12:45:00,5.02,5.06,5.02,5.04,20200.0,3.3818,3.4087,3.3818,3.3953,20200.0
2008-10-23 12:50:00,5.05,5.08,5.05,5.08,38000.0,3.402,3.4222,3.402,3.4222,38000.0
2008-10-23 12:55:00,5.08,5.09,5.06,5.06,41800.0,3.4222,3.4289,3.4087,3.4087,41800.0
2008-10-23 13:00:00,5.06,5.07,5.01,5.03,26400.0,3.4087,3.4155,3.3751,3.3885,26400.0
2008-10-23 13:05:00,5.02,5.03,4.99,5.02,37000.0,3.3818,3.3885,3.3616,3.3818,37000.0
2008-10-23 13:10:00,5.01,5.02,5.0,5.02,14400.0,3.3751,3.3818,3.3683,3.3818,14400.0
2008-10-23 13:15:00,5.02,5.06,5.02,5.06,18800.0,3.3818,3.4087,3.3818,3.4087,18800.0
2008-10-23 13:20:00,5.06,5.06,5.03,5.03,13200.0,3.4087,3.4087,3.3885,3.3885,13200.0
2008-10-23 13:25:00,5.04,5.05,5.01,5.01,22000.0,3.3953,3.402,3.3751,3.3751,22000.0
2008-10-23 13:30:00,5.01,5.02,4.96,4.97,19600.0,3.3751,3.3818,3.3414,3.3481,19600.0
2008-10-23 13:35:00,4.97,5.02,4.97,4.99,20800.0,3.3481,3.3818,3.3481,3.3616,20800.0
2008-10-23 13:40:00,4.99,5.03,4.99,5.02,25000.0,3.3616,3.3885,3.3616,3.3818,25000.0
2008-10-23 13:45:00,5.02,5.04,5.0,5.01,41000.0,3.3818,3.3953,3.3683,3.3751,41000.0
2008-10-23 13:50:00,5.01,5.02,4.99,5.01,10200.0,3.3751,3.3818,3.3616,3.3751,10200.0
2008-10-23 13:55:00,5.01,5.02,5.01,5.01,27800.0,3.3751,3.3818,3.3751,3.3751,27800.0
2008-10-23 14:00:00,5.01,5.01,4.95,4.95,30600.0,3.3751,3.3751,3.3346,3.3346,30600.0
2008-10-23 14:05:00,4.95,4.95,4.93,4.93,36200.0,3.3346,3.3346,3.3212,3.3212,36200.0
2008-10-23 14:10:00,4.93,4.94,4.91,4.92,18600.0,3.3212,3.3279,3.3077,3.3144,18600.0
2008-10-23 14:15:00,4.92,4.93,4.87,4.87,27200.0,3.3144,3.3212,3.2807,3.2807,27200.0
2008-10-23 14:20:00,4.86,4.87,4.85,4.87,21000.0,3.274,3.2807,3.2673,3.2807,21000.0
2008-10-23 14:25:00,4.87,4.9,4.86,4.9,33400.0,3.2807,3.3009,3.274,3.3009,33400.0
2008-10-23 14:30:00,4.9,4.95,4.89,4.91,58200.0,3.3009,3.3346,3.2942,3.3077,58200.0
2008-10-23 14:35:00,4.91,4.94,4.89,4.94,71000.0,3.3077,3.3279,3.2942,3.3279,71000.0
2008-10-23 14:40:00,4.95,4.97,4.93,4.96,33000.0,3.3346,3.3481,3.3212,3.3414,33000.0
2008-10-23 14:45:00,4.95,4.99,4.95,4.95,79000.0,3.3346,3.3616,3.3346,3.3346,79000.0
2008-10-23 14:50:00,4.95,4.99,4.95,4.99,119400.0,3.3346,3.3616,3.3346,3.3616,119400.0
2008-10-23 14:55:00,4.99,4.99,4.95,4.99,80800.0,3.3616,3.3616,3.3346,3.3616,80800.0
2008-10-23 15:00:00,4.99,5.02,4.98,5.0,99600.0,3.3616,3.3818,3.3548,3.3683,99600.0
2008-10-23 15:05:00,5.01,5.13,5.0,5.13,139800.0,3.3751,3.4559,3.3683,3.4559,139800.0
2008-10-23 15:10:00,5.12,5.19,5.11,5.18,276000.0,3.4492,3.4963,3.4424,3.4896,276000.0
2008-10-23 15:15:00,5.17,5.18,5.08,5.09,120000.0,3.4828,3.4896,3.4222,3.4289,120000.0
2008-10-23 15:20:00,5.08,5.15,5.08,5.12,145400.0,3.4222,3.4694,3.4222,3.4492,145400.0
2008-10-23 15:25:00,5.13,5.15,5.08,5.13,106800.0,3.4559,3.4694,3.4222,3.4559,106800.0
2008-10-23 15:30:00,5.12,5.12,5.06,5.09,73600.0,3.4492,3.4492,3.4087,3.4289,73600.0
2008-10-23 15:35:00,5.08,5.12,5.08,5.08,65600.0,3.4222,3.4492,3.4222,3.4222,65600.0
2008-10-23 15:40:00,5.05,5.16,5.05,5.15,97800.0,3.402,3.4761,3.402,3.4694,97800.0
2008-10-23 15:45:00,5.15,5.22,5.15,5.21,133600.0,3.4694,3.5165,3.4694,3.5098,133600.0
2008-10-23 15:50:00,5.21,5.23,5.17,5.19,128200.0,3.5098,3.5233,3.4828,3.4963,128200.0
2008-10-23 15:55:00,5.18,5.23,5.17,5.23,175600.0,3.4896,3.5233,3.4828,3.5233,175600.0
2008-10-24 09:30:00,4.58,4.74,4.58,4.67,69200.0,3.0854,3.1932,3.0854,3.146,69200.0
2008-10-24 09:35:00,4.68,4.84,4.67,4.73,54000.0,3.1527,3.2605,3.146,3.1864,54000.0
2008-10-24 09:40:00,4.7,4.73,4.56,4.64,420400.0,3.1662,3.1864,3.0719,3.1258,420400.0
2008-10-24 09:45:00,4.63,4.73,4.53,4.7,313400.0,3.1191,3.1864,3.0517,3.1662,313400.0
2008-10-24 09:50:00,4.71,4.92,4.7,4.9,82000.0,3.173,3.3144,3.1662,3.3009,82000.0
2008-10-24 09:55:00,4.89,4.93,4.84,4.87,46800.0,3.2942,3.3212,3.2605,3.2807,46800.0
2008-10-24 10:00:00,4.89,4.93,4.86,4.88,54600.0,3.2942,3.3212,3.274,3.2875,54600.0
2008-10-24 10:05:00,4.88,4.9,4.8,4.81,38800.0,3.2875,3.3009,3.2336,3.2403,38800.0
2008-10-24 10:10:00,4.81,4.84,4.77,4.83,15000.0,3.2403,3.2605,3.2134,3.2538,15000.0
2008-10-24 10:15:00,4.82,4.87,4.8,4.84,28000.0,3.2471,3.2807,3.2336,3.2605,28000.0
2008-10-24 10:20:00,4.85,4.88,4.81,4.82,15600.0,3.2673,3.2875,3.2403,3.2471,15600.0
2008-10-24 10:25:00,4.82,4.83,4.75,4.83,50800.0,3.2471,3.2538,3.1999,3.2538,50800.0
2008-10-24 10:30:00,4.84,4.89,4.82,4.88,28200.0,3.2605,3.2942,3.2471,3.2875,28200.0
2008-10-24 10:35:00,4.88,4.93,4.88,4.91,35000.0,3.2875,3.3212,3.2875,3.3077,35000.0
2008-10-24 10:40:00,4.91,4.91,4.86,4.91,21400.0,3.3077,3.3077,3.274,3.3077,21400.0
2008-10-24 10:45:00,4.91,4.93,4.89,4.92,18400.0,3.3077,3.3212,3.2942,3.3144,18400.0
2008-10-24 10:50:00,4.92,4.94,4.92,4.92,30800.0,3.3144,3.3279,3.3144,3.3144,30800.0
2008-10-24 10:55:00,4.93,4.99,4.92,4.97,31000.0,3.3212,3.3616,3.3144,3.3481,31000.0
2008-10-24 11:00:00,4.96,4.98,4.95,4.96,9200.0,3.3414,3.3548,3.3346,3.3414,9200.0
2008-10-24 11:05:00,4.95,4.96,4.92,4.93,8800.0,3.3346,3.3414,3.3144,3.3212,8800.0
2008-10-24 11:10:00,4.93,4.93,4.91,4.91,6000.0,3.3212,3.3212,3.3077,3.3077,6000.0
2008-10-24 11:15:00,4.91,4.92,4.91,4.92,15600.0,3.3077,3.3144,3.3077,3.3144,15600.0
2008-10-24 11:20:00,4.91,4.97,4.91,4.97,25000.0,3.3077,3.3481,3.3077,3.3481,25000.0
2008-10-24 11:25:00,4.97,4.98,4.94,4.95,29800.0,3.3481,3.3548,3.3279,3.3346,29800.0
2008-10-24 11:30:00,4.94,4.98,4.91,4.92,32400.0,3.3279,3.3548,3.3077,3.3144,32400.0
2008-10-24 11:35:00,4.92,5.01,4.91,5.0,30400.0,3.3144,3.3751,3.3077,3.3683,30400.0
2008-10-24 11:40:00,5.0,5.0,4.94,4.96,25400.0,3.3683,3.3683,3.3279,3.3414,25400.0
2008-10-24 11:45:00,4.96,4.97,4.94,4.94,26200.0,3.3414,3.3481,3.3279,3.3279,26200.0
2008-10-24 11:50:00,4.95,4.95,4.9,4.91,24200.0,3.3346,3.3346,3.3009,3.3077,24200.0
2008-10-24 11:55:00,4.91,4.93,4.91,4.92,9400.0,3.3077,3.3212,3.3077,3.3144,9400.0
2008-10-24 12:00:00,4.92,4.92,4.87,4.91,22800.0,3.3144,3.3144,3.2807,3.3077,22800.0
2008-10-24 12:05:00,4.91,4.92,4.9,4.9,21400.0,3.3077,3.3144,3.3009,3.3009,21400.0
2008-10-24 12:10:00,4.9,4.93,4.9,4.92,16800.0,3.3009,3.3212,3.3009,3.3144,16800.0
2008-10-24 12:15:00,4.92,4.92,4.89,4.9,21400.0,3.3144,3.3144,3.2942,3.3009,21400.0
2008-10-24 12:20:00,4.89,4.91,4.88,4.88,20800.0,3.2942,3.3077,3.2875,3.2875,20800.0
2008-10-24 12:25:00,4.88,4.9,4.86,4.87,34200.0,3.2875,3.3009,3.274,3.2807,34200.0
2008-10-24 12:30:00,4.86,4.86,4.8,4.8,55600.0,3.274,3.274,3.2336,3.2336,55600.0
2008-10-24 12:35:00,4.8,4.83,4.8,4.82,35600.0,3.2336,3.2538,3.2336,3.2471,35600.0
2008-10-24 12:40:00,4.82,4.82,4.77,4.79,53000.0,3.2471,3.2471,3.2134,3.2268,53000.0
2008-10-24 12:45:00,4.78,4.8,4.76,4.8,33400.0,3.2201,3.2336,3.2066,3.2336,33400.0
2008-10-24 12:50:00,4.8,4.82,4.79,4.81,27200.0,3.2336,3.2471,3.2268,3.2403,27200.0
2008-10-24 12:55:00,4.81,4.85,4.81,4.84,32200.0,3.2403,3.2673,3.2403,3.2605,32200.0
2008-10-24 13:00:00,4.83,4.85,4.83,4.85,14200.0,3.2538,3.2673,3.2538,3.2673,14200.0
2008-10-24 13:05:00,4.86,4.86,4.85,4.85,20200.0,3.274,3.274,3.2673,3.2673,20200.0
2008-10-24 13:10:00,4.85,4.88,4.85,4.87,16600.0,3.2673,3.2875,3.2673,3.2807,16600.0
2008-10-24 13:15:00,4.86,4.89,4.85,4.88,12600.0,3.274,3.2942,3.2673,3.2875,12600.0
2008-10-24 13:20:00,4.89,4.91,4.88,4.88,34400.0,3.2942,3.3077,3.2875,3.2875,34400.0
2008-10-24 13:25:00,4.89,4.89,4.84,4.84,14600.0,3.2942,3.2942,3.2605,3.2605,14600.0
2008-10-24 13:30:00,4.84,4.85,4.8,4.81,16600.0,3.2605,3.2673,3.2336,3.2403,16600.0
2008-10-24 13:35:00,4.81,4.82,4.8,4.8,15600.0,3.2403,3.2471,3.2336,3.2336,15600.0
2008-10-24 13:40:00,4.8,4.82,4.8,4.81,19800.0,3.2336,3.2471,3.2336,3.2403,19800.0
2008-10-24 13:45:00,4.81,4.81,4.76,4.76,31800.0,3.2403,3.2403,3.2066,3.2066,31800.0
2008-10-24 13:50:00,4.77,4.79,4.76,4.77,36800.0,3.2134,3.2268,3.2066,3.2134,36800.0
2008-10-24 13:55:00,4.77,4.8,4.75,4.75,28600.0,3.2134,3.2336,3.1999,3.1999,28600.0
2008-10-24 14:00:00,4.73,4.76,4.73,4.74,35000.0,3.1864,3.2066,3.1864,3.1932,35000.0
2008-10-24 14:05:00,4.74,4.74,4.72,4.73,30000.0,3.1932,3.1932,3.1797,3.1864,30000.0
2008-10-24 14:10:00,4.74,4.76,4.72,4.72,46200.0,3.1932,3.2066,3.1797,3.1797,46200.0
2008-10-24 14:15:00,4.73,4.77,4.72,4.77,46600.0,3.1864,3.2134,3.1797,3.2134,46600.0
2008-10-24 14:20:00,4.76,4.77,4.7,4.71,56400.0,3.2066,3.2134,3.1662,3.173,56400.0
2008-10-24 14:25:00,4.71,4.73,4.68,4.73,36400.0,3.173,3.1864,3.1527,3.1864,36400.0
2008-10-24 14:30:00,4.73,4.78,4.73,4.78,28800.0,3.1864,3.2201,3.1864,3.2201,28800.0
2008-10-24 14:35:00,4.78,4.8,4.76,4.78,41200.0,3.2201,3.2336,3.2066,3.2201,41200.0
2008-10-24 14:40:00,4.77,4.8,4.75,4.75,33800.0,3.2134,3.2336,3.1999,3.1999,33800.0
2008-10-24 14:45:00,4.76,4.76,4.72,4.73,39600.0,3.2066,3.2066,3.1797,3.1864,39600.0
2008-10-24 14:50:00,4.73,4.75,4.73,4.74,15800.0,3.1864,3.1999,3.1864,3.1932,15800.0
2008-10-24 14:55:00,4.74,4.8,4.74,4.8,46200.0,3.1932,3.2336,3.1932,3.2336,46200.0
2008-10-24 15:00:00,4.8,4.88,4.8,4.85,178200.0,3.2336,3.2875,3.2336,3.2673,178200.0
2008-10-24 15:05:00,4.84,4.86,4.81,4.83,73200.0,3.2605,3.274,3.2403,3.2538,73200.0
2008-10-24 15:10:00,4.83,4.88,4.79,4.79,63600.0,3.2538,3.2875,3.2268,3.2268,63600.0
2008-10-24 15:15:00,4.79,4.83,4.77,4.78,49600.0,3.2268,3.2538,3.2134,3.2201,49600.0
2008-10-24 15:20:00,4.76,4.87,4.75,4.87,64200.0,3.2066,3.2807,3.1999,3.2807,64200.0
2008-10-24 15:25:00,4.86,4.87,4.84,4.86,70200.0,3.274,3.2807,3.2605,3.274,70200.0
2008-10-24 15:30:00,4.86,4.86,4.77,4.79,89800.0,3.274,3.274,3.2134,3.2268,89800.0
2008-10-24 15:35:00,4.79,4.81,4.76,4.77,44200.0,3.2268,3.2403,3.2066,3.2134,44200.0
2008-10-24 15:40:00,4.77,4.82,4.77,4.81,67200.0,3.2134,3.2471,3.2134,3.2403,67200.0
2008-10-24 15:45:00,4.81,4.81,4.75,4.76,88800.0,3.2403,3.2403,3.1999,3.2066,88800.0
2008-10-24 15:50:00,4.75,4.8,4.75,4.78,114400.0,3.1999,3.2336,3.1999,3.2201,114400.0
2008-10-24 15:55:00,4.78,4.78,4.72,4.73,159000.0,3.2201,3.2201,3.1797,3.1864,159000.0
2008-10-27 09:30:00,4.62,4.68,4.55,4.55,40800.0,3.1123,3.1527,3.0652,3.0652,40800.0
2008-10-27 09:35:00,4.56,4.68,4.51,4.67,27400.0,3.0719,3.1527,3.0382,3.146,27400.0
2008-10-27 09:40:00,4.67,4.75,4.62,4.74,32200.0,3.146,3.1999,3.1123,3.1932,32200.0
2008-10-27 09:45:00,4.75,4.75,4.7,4.72,51800.0,3.1999,3.1999,3.1662,3.1797,51800.0
2008-10-27 09:50:00,4.72,4.77,4.72,4.76,171000.0,3.1797,3.2134,3.1797,3.2066,171000.0
2008-10-27 09:55:00,4.78,4.86,4.78,4.85,43600.0,3.2201,3.274,3.2201,3.2673,43600.0
2008-10-27 10:00:00,4.86,4.93,4.85,4.9,42800.0,3.274,3.3212,3.2673,3.3009,42800.0
2008-10-27 10:05:00,4.9,4.91,4.88,4.91,151800.0,3.3009,3.3077,3.2875,3.3077,151800.0
2008-10-27 10:10:00,4.92,5.08,4.9,4.94,82000.0,3.3144,3.4222,3.3009,3.3279,82000.0
2008-10-27 10:15:00,4.94,4.99,4.93,4.97,180200.0,3.3279,3.3616,3.3212,3.3481,180200.0
2008-10-27 10:20:00,4.98,5.03,4.98,5.01,97000.0,3.3548,3.3885,3.3548,3.3751,97000.0
2008-10-27 10:25:00,5.01,5.03,4.98,4.98,72200.0,3.3751,3.3885,3.3548,3.3548,72200.0
2008-10-27 10:30:00,4.99,5.01,4.93,4.93,42400.0,3.3616,3.3751,3.3212,3.3212,42400.0
2008-10-27 10:35:00,4.93,4.97,4.91,4.96,77000.0,3.3212,3.3481,3.3077,3.3414,77000.0
2008-10-27 10:40:00,4.96,4.99,4.95,4.99,68000.0,3.3414,3.3616,3.3346,3.3616,68000.0
2008-10-27 10:45:00,4.99,5.02,4.97,5.01,52800.0,3.3616,3.3818,3.3481,3.3751,52800.0
2008-10-27 10:50:00,5.01,5.03,5.0,5.0,38000.0,3.3751,3.3885,3.3683,3.3683,38000.0
2008-10-27 10:55:00,5.0,5.04,5.0,5.03,33800.0,3.3683,3.3953,3.3683,3.3885,33800.0
2008-10-27 11:00:00,5.03,5.03,5.0,5.0,51000.0,3.3885,3.3885,3.3683,3.3683,51000.0
2008-10-27 11:05:00,5.0,5.04,5.0,5.04,38200.0,3.3683,3.3953,3.3683,3.3953,38200.0
2008-10-27 11:10:00,5.04,5.05,5.02,5.04,33400.0,3.3953,3.402,3.3818,3.3953,33400.0
2008-10-27 11:15:00,5.05,5.06,5.02,5.02,26200.0,3.402,3.4087,3.3818,3.3818,26200.0
2008-10-27 11:20:00,5.02,5.03,5.01,5.01,21000.0,3.3818,3.3885,3.3751,3.3751,21000.0
2008-10-27 11:25:00,5.01,5.04,5.0,5.03,49800.0,3.3751,3.3953,3.3683,3.3885,49800.0
2008-10-27 11:30:00,5.04,5.04,4.98,4.98,18000.0,3.3953,3.3953,3.3548,3.3548,18000.0
2008-10-27 11:35:00,4.99,5.01,4.99,5.0,42600.0,3.3616,3.3751,3.3616,3.3683,42600.0
2008-10-27 11:40:00,5.0,5.01,5.0,5.01,33200.0,3.3683,3.3751,3.3683,3.3751,33200.0
2008-10-27 11:45:00,5.01,5.03,5.0,5.0,30400.0,3.3751,3.3885,3.3683,3.3683,30400.0
2008-10-27 11:50:00,5.0,5.03,5.0,5.02,40000.0,3.3683,3.3885,3.3683,3.3818,40000.0
2008-10-27 11:55:00,5.02,5.02,5.0,5.02,39600.0,3.3818,3.3818,3.3683,3.3818,39600.0
2008-10-27 12:00:00,5.02,5.04,5.01,5.01,18600.0,3.3818,3.3953,3.3751,3.3751,18600.0
2008-10-27 12:05:00,5.01,5.04,5.0,5.04,11600.0,3.3751,3.3953,3.3683,3.3953,11600.0
2008-10-27 12:10:00,5.05,5.05,5.02,5.02,25400.0,3.402,3.402,3.3818,3.3818,25400.0
2008-10-27 12:15:00,5.02,5.02,4.99,5.0,53000.0,3.3818,3.3818,3.3616,3.3683,53000.0
2008-10-27 12:20:00,5.0,5.0,4.96,4.96,37200.0,3.3683,3.3683,3.3414,3.3414,37200.0
2008-10-27 12:25:00,4.96,4.97,4.92,4.92,30200.0,3.3414,3.3481,3.3144,3.3144,30200.0
2008-10-27 12:30:00,4.92,4.96,4.92,4.96,16000.0,3.3144,3.3414,3.3144,3.3414,16000.0
2008-10-27 12:35:00,4.95,4.98,4.95,4.97,25800.0,3.3346,3.3548,3.3346,3.3481,25800.0
2008-10-27 12:40:00,4.97,4.97,4.95,4.96,28800.0,3.3481,3.3481,3.3346,3.3414,28800.0
2008-10-27 12:45:00,4.97,4.97,4.94,4.96,25600.0,3.3481,3.3481,3.3279,3.3414,25600.0
2008-10-27 12:50:00,4.96,4.99,4.96,4.98,47600.0,3.3414,3.3616,3.3414,3.3548,47600.0
2008-10-27 12:55:00,4.99,4.99,4.96,4.98,53200.0,3.3616,3.3616,3.3414,3.3548,53200.0
2008-10-27 13:00:00,4.97,4.99,4.96,4.97,17800.0,3.3481,3.3616,3.3414,3.3481,17800.0
2008-10-27 13:05:00,4.97,4.97,4.95,4.95,19000.0,3.3481,3.3481,3.3346,3.3346,19000.0
2008-10-27 13:10:00,4.94,4.95,4.93,4.93,22200.0,3.3279,3.3346,3.3212,3.3212,22200.0
2008-10-27 13:15:00,4.93,4.97,4.93,4.94,50800.0,3.3212,3.3481,3.3212,3.3279,50800.0
2008-10-27 13:20:00,4.93,4.96,4.93,4.94,33400.0,3.3212,3.3414,3.3212,3.3279,33400.0
2008-10-27 13:25:00,4.95,4.95,4.93,4.94,20800.0,3.3346,3.3346,3.3212,3.3279,20800.0
2008-10-27 13:30:00,4.93,4.95,4.93,4.94,22200.0,3.3212,3.3346,3.3212,3.3279,22200.0
2008-10-27 13:35:00,4.95,4.95,4.93,4.93,16800.0,3.3346,3.3346,3.3212,3.3212,16800.0
2008-10-27 13:40:00,4.93,5.01,4.93,5.01,61200.0,3.3212,3.3751,3.3212,3.3751,61200.0
2008-10-27 13:45:00,5.01,5.02,4.99,5.0,29200.0,3.3751,3.3818,3.3616,3.3683,29200.0
2008-10-27 13:50:00,5.0,5.0,4.98,4.98,27200.0,3.3683,3.3683,3.3548,3.3548,27200.0
2008-10-27 13:55:00,4.98,4.98,4.96,4.96,14800.0,3.3548,3.3548,3.3414,3.3414,14800.0
2008-10-27 14:00:00,4.96,4.97,4.93,4.94,17400.0,3.3414,3.3481,3.3212,3.3279,17400.0
2008-10-27 14:05:00,4.95,4.95,4.93,4.94,19400.0,3.3346,3.3346,3.3212,3.3279,19400.0
2008-10-27 14:10:00,4.94,4.95,4.93,4.93,28200.0,3.3279,3.3346,3.3212,3.3212,28200.0
2008-10-27 14:15:00,4.93,4.93,4.92,4.92,12400.0,3.3212,3.3212,3.3144,3.3144,12400.0
2008-10-27 14:20:00,4.92,4.93,4.91,4.93,31000.0,3.3144,3.3212,3.3077,3.3212,31000.0
2008-10-27 14:25:00,4.93,4.93,4.9,4.9,25600.0,3.3212,3.3212,3.3009,3.3009,25600.0
2008-10-27 14:30:00,4.9,4.92,4.87,4.87,24600.0,3.3009,3.3144,3.2807,3.2807,24600.0
2008-10-27 14:35:00,4.87,4.9,4.87,4.89,24400.0,3.2807,3.3009,3.2807,3.2942,24400.0
2008-10-27 14:40:00,4.89,4.92,4.87,4.92,29600.0,3.2942,3.3144,3.2807,3.3144,29600.0
2008-10-27 14:45:00,4.92,4.93,4.91,4.91,25400.0,3.3144,3.3212,3.3077,3.3077,25400.0
2008-10-27 14:50:00,4.91,4.91,4.86,4.89,48200.0,3.3077,3.3077,3.274,3.2942,48200.0
2008-10-27 14:55:00,4.89,4.9,4.87,4.87,50200.0,3.2942,3.3009,3.2807,3.2807,50200.0
2008-10-27 15:00:00,4.88,4.89,4.87,4.88,37400.0,3.2875,3.2942,3.2807,3.2875,37400.0
2008-10-27 15:05:00,4.88,4.9,4.88,4.88,49800.0,3.2875,3.3009,3.2875,3.2875,49800.0
2008-10-27 15:10:00,4.88,4.89,4.88,4.88,68800.0,3.2875,3.2942,3.2875,3.2875,68800.0
2008-10-27 15:15:00,4.88,4.9,4.87,4.87,83200.0,3.2875,3.3009,3.2807,3.2807,83200.0
2008-10-27 15:20:00,4.87,4.88,4.85,4.85,43600.0,3.2807,3.2875,3.2673,3.2673,43600.0
2008-10-27 15:25:00,4.85,4.87,4.85,4.87,68000.0,3.2673,3.2807,3.2673,3.2807,68000.0
2008-10-27 15:30:00,4.88,4.9,4.87,4.88,78600.0,3.2875,3.3009,3.2807,3.2875,78600.0
2008-10-27 15:35:00,4.88,4.89,4.82,4.84,137400.0,3.2875,3.2942,3.2471,3.2605,137400.0
2008-10-27 15:40:00,4.84,4.85,4.79,4.8,130000.0,3.2605,3.2673,3.2268,3.2336,130000.0
2008-10-27 15:45:00,4.8,4.81,4.77,4.8,107000.0,3.2336,3.2403,3.2134,3.2336,107000.0
2008-10-27 15:50:00,4.8,4.83,4.79,4.79,119800.0,3.2336,3.2538,3.2268,3.2268,119800.0
2008-10-27 15:55:00,4.79,4.79,4.72,4.72,208600.0,3.2268,3.2268,3.1797,3.1797,208600.0
2008-10-28 09:30:00,4.81,4.9,4.8,4.83,32800.0,3.2403,3.3009,3.2336,3.2538,32800.0
2008-10-28 09:35:00,4.82,4.85,4.81,4.84,35400.0,3.2471,3.2673,3.2403,3.2605,35400.0
2008-10-28 09:40:00,4.84,4.85,4.82,4.84,25200.0,3.2605,3.2673,3.2471,3.2605,25200.0
2008-10-28 09:45:00,4.84,4.9,4.84,4.87,41400.0,3.2605,3.3009,3.2605,3.2807,41400.0
2008-10-28 09:50:00,4.87,4.91,4.87,4.91,57600.0,3.2807,3.3077,3.2807,3.3077,57600.0
2008-10-28 09:55:00,4.91,4.93,4.88,4.88,37600.0,3.3077,3.3212,3.2875,3.2875,37600.0
2008-10-28 10:00:00,4.88,4.89,4.84,4.84,121200.0,3.2875,3.2942,3.2605,3.2605,121200.0
2008-10-28 10:05:00,4.84,4.84,4.81,4.83,28400.0,3.2605,3.2605,3.2403,3.2538,28400.0
2008-10-28 10:10:00,4.83,4.85,4.82,4.85,31600.0,3.2538,3.2673,3.2471,3.2673,31600.0
2008-10-28 10:15:00,4.84,4.84,4.78,4.8,50400.0,3.2605,3.2605,3.2201,3.2336,50400.0
2008-10-28 10:20:00,4.79,4.79,4.76,4.78,18400.0,3.2268,3.2268,3.2066,3.2201,18400.0
2008-10-28 10:25:00,4.78,4.8,4.78,4.78,31000.0,3.2201,3.2336,3.2201,3.2201,31000.0
2008-10-28 10:30:00,4.78,4.79,4.77,4.78,24800.0,3.2201,3.2268,3.2134,3.2201,24800.0
2008-10-28 10:35:00,4.78,4.79,4.71,4.71,20600.0,3.2201,3.2268,3.173,3.173,20600.0
2008-10-28 10:40:00,4.71,4.71,4.61,4.64,123200.0,3.173,3.173,3.1056,3.1258,123200.0
2008-10-28 10:45:00,4.64,4.67,4.61,4.67,76800.0,3.1258,3.146,3.1056,3.146,76800.0
2008-10-28 10:50:00,4.67,4.67,4.6,4.6,48400.0,3.146,3.146,3.0989,3.0989,48400.0
2008-10-28 10:55:00,4.59,4.61,4.52,4.53,55000.0,3.0921,3.1056,3.045,3.0517,55000.0
2008-10-28 11:00:00,4.53,4.58,4.53,4.56,107000.0,3.0517,3.0854,3.0517,3.0719,107000.0
2008-10-28 11:05:00,4.56,4.57,4.53,4.53,49400.0,3.0719,3.0786,3.0517,3.0517,49400.0
2008-10-28 11:10:00,4.53,4.56,4.52,4.56,57600.0,3.0517,3.0719,3.045,3.0719,57600.0
2008-10-28 11:15:00,4.57,4.6,4.56,4.6,54800.0,3.0786,3.0989,3.0719,3.0989,54800.0
2008-10-28 11:20:00,4.6,4.6,4.58,4.58,18800.0,3.0989,3.0989,3.0854,3.0854,18800.0
2008-10-28 11:25:00,4.58,4.61,4.58,4.6,20200.0,3.0854,3.1056,3.0854,3.0989,20200.0
2008-10-28 11:30:00,4.6,4.63,4.59,4.63,19000.0,3.0989,3.1191,3.0921,3.1191,19000.0
2008-10-28 11:35:00,4.63,4.63,4.62,4.63,18200.0,3.1191,3.1191,3.1123,3.1191,18200.0
2008-10-28 11:40:00,4.63,4.64,4.62,4.64,16600.0,3.1191,3.1258,3.1123,3.1258,16600.0
2008-10-28 11:45:00,4.65,4.65,4.62,4.63,38400.0,3.1325,3.1325,3.1123,3.1191,38400.0
2008-10-28 11:50:00,4.62,4.62,4.61,4.61,21200.0,3.1123,3.1123,3.1056,3.1056,21200.0
2008-10-28 11:55:00,4.61,4.61,4.58,4.58,48800.0,3.1056,3.1056,3.0854,3.0854,48800.0
2008-10-28 12:00:00,4.59,4.59,4.58,4.58,31400.0,3.0921,3.0921,3.0854,3.0854,31400.0
2008-10-28 12:05:00,4.58,4.61,4.58,4.61,25200.0,3.0854,3.1056,3.0854,3.1056,25200.0
2008-10-28 12:10:00,4.61,4.62,4.61,4.61,33200.0,3.1056,3.1123,3.1056,3.1056,33200.0
2008-10-28 12:15:00,4.62,4.63,4.62,4.63,13400.0,3.1123,3.1191,3.1123,3.1191,13400.0
2008-10-28 12:20:00,4.63,4.63,4.62,4.63,11600.0,3.1191,3.1191,3.1123,3.1191,11600.0
2008-10-28 12:25:00,4.63,4.63,4.62,4.63,10800.0,3.1191,3.1191,3.1123,3.1191,10800.0
2008-10-28 12:30:00,4.63,4.65,4.63,4.64,20000.0,3.1191,3.1325,3.1191,3.1258,20000.0
2008-10-28 12:35:00,4.65,4.66,4.63,4.64,31000.0,3.1325,3.1393,3.1191,3.1258,31000.0
2008-10-28 12:40:00,4.63,4.65,4.63,4.65,9400.0,3.1191,3.1325,3.1191,3.1325,9400.0
2008-10-28 12:45:00,4.65,4.66,4.65,4.66,8400.0,3.1325,3.1393,3.1325,3.1393,8400.0
2008-10-28 12:50:00,4.67,4.68,4.66,4.66,9400.0,3.146,3.1527,3.1393,3.1393,9400.0
2008-10-28 12:55:00,4.66,4.67,4.65,4.67,48600.0,3.1393,3.146,3.1325,3.146,48600.0
2008-10-28 13:00:00,4.67,4.67,4.66,4.66,22400.0,3.146,3.146,3.1393,3.1393,22400.0
2008-10-28 13:05:00,4.66,4.67,4.66,4.67,65200.0,3.1393,3.146,3.1393,3.146,65200.0
2008-10-28 13:10:00,4.67,4.7,4.67,4.7,17400.0,3.146,3.1662,3.146,3.1662,17400.0
2008-10-28 13:15:00,4.7,4.7,4.69,4.69,15600.0,3.1662,3.1662,3.1595,3.1595,15600.0
2008-10-28 13:20:00,4.69,4.71,4.69,4.7,12000.0,3.1595,3.173,3.1595,3.1662,12000.0
2008-10-28 13:25:00,4.7,4.7,4.68,4.69,6600.0,3.1662,3.1662,3.1527,3.1595,6600.0
2008-10-28 13:30:00,4.7,4.7,4.69,4.7,12000.0,3.1662,3.1662,3.1595,3.1662,12000.0
2008-10-28 13:35:00,4.7,4.7,4.7,4.7,28600.0,3.1662,3.1662,3.1662,3.1662,28600.0
2008-10-28 13:40:00,4.7,4.71,4.7,4.7,29800.0,3.1662,3.173,3.1662,3.1662,29800.0
2008-10-28 13:45:00,4.7,4.72,4.7,4.71,29200.0,3.1662,3.1797,3.1662,3.173,29200.0
2008-10-28 13:50:00,4.71,4.72,4.7,4.71,124200.0,3.173,3.1797,3.1662,3.173,124200.0
2008-10-28 13:55:00,4.71,4.72,4.7,4.71,36200.0,3.173,3.1797,3.1662,3.173,36200.0
2008-10-28 14:00:00,4.71,4.72,4.71,4.72,41200.0,3.173,3.1797,3.173,3.1797,41200.0
2008-10-28 14:05:00,4.72,4.72,4.71,4.72,26600.0,3.1797,3.1797,3.173,3.1797,26600.0
2008-10-28 14:10:00,4.71,4.73,4.71,4.73,60800.0,3.173,3.1864,3.173,3.1864,60800.0
2008-10-28 14:15:00,4.73,4.73,4.72,4.72,25200.0,3.1864,3.1864,3.1797,3.1797,25200.0
2008-10-28 14:20:00,4.72,4.74,4.72,4.74,27000.0,3.1797,3.1932,3.1797,3.1932,27000.0
2008-10-28 14:25:00,4.74,4.74,4.72,4.73,38600.0,3.1932,3.1932,3.1797,3.1864,38600.0
2008-10-28 14:30:00,4.74,4.8,4.74,4.79,22400.0,3.1932,3.2336,3.1932,3.2268,22400.0
2008-10-28 14:35:00,4.79,4.8,4.79,4.8,52800.0,3.2268,3.2336,3.2268,3.2336,52800.0
2008-10-28 14:40:00,4.79,4.81,4.79,4.81,49200.0,3.2268,3.2403,3.2268,3.2403,49200.0
2008-10-28 14:45:00,4.8,4.81,4.8,4.81,48200.0,3.2336,3.2403,3.2336,3.2403,48200.0
2008-10-28 14:50:00,4.8,4.82,4.8,4.82,126600.0,3.2336,3.2471,3.2336,3.2471,126600.0
2008-10-28 14:55:00,4.82,4.88,4.81,4.86,92400.0,3.2471,3.2875,3.2403,3.274,92400.0
2008-10-28 15:00:00,4.87,4.89,4.86,4.89,52400.0,3.2807,3.2942,3.274,3.2942,52400.0
2008-10-28 15:05:00,4.89,4.9,4.87,4.87,38400.0,3.2942,3.3009,3.2807,3.2807,38400.0
2008-10-28 15:10:00,4.87,4.92,4.87,4.92,56000.0,3.2807,3.3144,3.2807,3.3144,56000.0
2008-10-28 15:15:00,4.92,5.02,4.92,5.0,93200.0,3.3144,3.3818,3.3144,3.3683,93200.0
2008-10-28 15:20:00,5.0,5.07,5.0,5.04,85400.0,3.3683,3.4155,3.3683,3.3953,85400.0
2008-10-28 15:25:00,5.03,5.05,5.0,5.04,84400.0,3.3885,3.402,3.3683,3.3953,84400.0
2008-10-28 15:30:00,5.04,5.04,4.95,5.03,67400.0,3.3953,3.3953,3.3346,3.3885,67400.0
2008-10-28 15:35:00,5.03,5.11,5.02,5.06,71000.0,3.3885,3.4424,3.3818,3.4087,71000.0
2008-10-28 15:40:00,5.07,5.1,5.05,5.08,100000.0,3.4155,3.4357,3.402,3.4222,100000.0
2008-10-28 15:45:00,5.07,5.14,5.05,5.13,55000.0,3.4155,3.4626,3.402,3.4559,55000.0
2008-10-28 15:50:00,5.14,5.15,5.1,5.15,107400.0,3.4626,3.4694,3.4357,3.4694,107400.0
2008-10-28 15:55:00,5.15,5.26,5.13,5.25,357600.0,3.4694,3.5435,3.4559,3.5367,357600.0
2008-10-29 09:30:00,4.25,4.46,4.2,4.44,280800.0,2.8631,3.0045,2.8294,2.9911,280800.0
2008-10-29 09:35:00,4.44,4.46,4.35,4.4,292600.0,2.9911,3.0045,2.9304,2.9641,292600.0
2008-10-29 09:40:00,4.4,4.54,4.4,4.53,194600.0,2.9641,3.0584,2.9641,3.0517,194600.0
2008-10-29 09:45:00,4.53,4.56,4.4,4.4,199600.0,3.0517,3.0719,2.9641,2.9641,199600.0
2008-10-29 09:50:00,4.4,4.45,4.38,4.4,144200.0,2.9641,2.9978,2.9506,2.9641,144200.0
2008-10-29 09:55:00,4.4,4.43,4.37,4.41,140000.0,2.9641,2.9843,2.9439,2.9709,140000.0
2008-10-29 10:00:00,4.4,4.41,4.32,4.36,238000.0,2.9641,2.9709,2.9102,2.9372,238000.0
2008-10-29 10:05:00,4.35,4.38,4.34,4.36,109200.0,2.9304,2.9506,2.9237,2.9372,109200.0
2008-10-29 10:10:00,4.36,4.39,4.35,4.39,278000.0,2.9372,2.9574,2.9304,2.9574,278000.0
2008-10-29 10:15:00,4.39,4.39,4.33,4.36,152600.0,2.9574,2.9574,2.917,2.9372,152600.0
2008-10-29 10:20:00,4.36,4.37,4.32,4.34,180800.0,2.9372,2.9439,2.9102,2.9237,180800.0
2008-10-29 10:25:00,4.33,4.34,4.28,4.28,155200.0,2.917,2.9237,2.8833,2.8833,155200.0
2008-10-29 10:30:00,4.29,4.3,4.24,4.28,180600.0,2.89,2.8968,2.8563,2.8833,180600.0
2008-10-29 10:35:00,4.29,4.34,4.23,4.25,186200.0,2.89,2.9237,2.8496,2.8631,186200.0
2008-10-29 10:40:00,4.25,4.31,4.23,4.31,154000.0,2.8631,2.9035,2.8496,2.9035,154000.0
2008-10-29 10:45:00,4.3,4.35,4.3,4.32,216000.0,2.8968,2.9304,2.8968,2.9102,216000.0
2008-10-29 10:50:00,4.32,4.37,4.32,4.33,204400.0,2.9102,2.9439,2.9102,2.917,204400.0
2008-10-29 10:55:00,4.34,4.34,4.32,4.32,85400.0,2.9237,2.9237,2.9102,2.9102,85400.0
2008-10-29 11:00:00,4.32,4.33,4.3,4.3,246000.0,2.9102,2.917,2.8968,2.8968,246000.0
2008-10-29 11:05:00,4.3,4.3,4.23,4.23,117200.0,2.8968,2.8968,2.8496,2.8496,117200.0
2008-10-29 11:10:00,4.23,4.26,4.21,4.22,130200.0,2.8496,2.8698,2.8361,2.8429,130200.0
2008-10-29 11:15:00,4.22,4.23,4.22,4.23,84400.0,2.8429,2.8496,2.8429,2.8496,84400.0
2008-10-29 11:20:00,4.22,4.25,4.22,4.24,111000.0,2.8429,2.8631,2.8429,2.8563,111000.0
2008-10-29 11:25:00,4.24,4.26,4.22,4.26,161400.0,2.8563,2.8698,2.8429,2.8698,161400.0
2008-10-29 11:30:00,4.26,4.29,4.25,4.29,136200.0,2.8698,2.89,2.8631,2.89,136200.0
2008-10-29 11:35:00,4.29,4.31,4.28,4.3,118600.0,2.89,2.9035,2.8833,2.8968,118600.0
2008-10-29 11:40:00,4.3,4.32,4.26,4.26,119200.0,2.8968,2.9102,2.8698,2.8698,119200.0
2008-10-29 11:45:00,4.26,4.27,4.25,4.25,88600.0,2.8698,2.8765,2.8631,2.8631,88600.0
2008-10-29 11:50:00,4.25,4.27,4.25,4.26,96600.0,2.8631,2.8765,2.8631,2.8698,96600.0
2008-10-29 11:55:00,4.26,4.26,4.25,4.25,90800.0,2.8698,2.8698,2.8631,2.8631,90800.0
2008-10-29 12:00:00,4.25,4.26,4.25,4.25,82800.0,2.8631,2.8698,2.8631,2.8631,82800.0
2008-10-29 12:05:00,4.25,4.26,4.25,4.25,96000.0,2.8631,2.8698,2.8631,2.8631,96000.0
2008-10-29 12:10:00,4.25,4.25,4.22,4.23,106400.0,2.8631,2.8631,2.8429,2.8496,106400.0
2008-10-29 12:15:00,4.23,4.23,4.15,4.15,306200.0,2.8496,2.8496,2.7957,2.7957,306200.0
2008-10-29 12:20:00,4.15,4.16,4.02,4.14,289400.0,2.7957,2.8024,2.7081,2.789,289400.0
2008-10-29 12:25:00,4.14,4.14,4.05,4.05,138400.0,2.789,2.789,2.7283,2.7283,138400.0
2008-10-29 12:30:00,4.05,4.08,4.04,4.07,121000.0,2.7283,2.7485,2.7216,2.7418,121000.0
2008-10-29 12:35:00,4.06,4.09,4.06,4.07,110400.0,2.7351,2.7553,2.7351,2.7418,110400.0
2008-10-29 12:40:00,4.07,4.07,4.04,4.04,77600.0,2.7418,2.7418,2.7216,2.7216,77600.0
2008-10-29 12:45:00,4.04,4.05,3.98,3.98,232400.0,2.7216,2.7283,2.6812,2.6812,232400.0
2008-10-29 12:50:00,3.99,4.0,3.91,3.94,187800.0,2.6879,2.6947,2.634,2.6542,187800.0
2008-10-29 12:55:00,3.94,3.95,3.86,3.87,251200.0,2.6542,2.661,2.6003,2.6071,251200.0
2008-10-29 13:00:00,3.88,3.9,3.81,3.87,399600.0,2.6138,2.6273,2.5667,2.6071,399600.0
2008-10-29 13:05:00,3.87,3.87,3.71,3.81,402200.0,2.6071,2.6071,2.4993,2.5667,402200.0
2008-10-29 13:10:00,3.81,3.82,3.71,3.73,271800.0,2.5667,2.5734,2.4993,2.5128,271800.0
2008-10-29 13:15:00,3.73,3.77,3.73,3.73,311600.0,2.5128,2.5397,2.5128,2.5128,311600.0
2008-10-29 13:20:00,3.73,3.73,3.64,3.66,372200.0,2.5128,2.5128,2.4521,2.4656,372200.0
2008-10-29 13:25:00,3.66,3.67,3.63,3.65,209600.0,2.4656,2.4723,2.4454,2.4589,209600.0
2008-10-29 13:30:00,3.64,3.79,3.64,3.77,380800.0,2.4521,2.5532,2.4521,2.5397,380800.0
2008-10-29 13:35:00,3.77,3.88,3.75,3.83,222400.0,2.5397,2.6138,2.5262,2.5801,222400.0
2008-10-29 13:40:00,3.83,3.98,3.83,3.97,311400.0,2.5801,2.6812,2.5801,2.6744,311400.0
2008-10-29 13:45:00,3.98,4.15,3.94,4.11,758400.0,2.6812,2.7957,2.6542,2.7688,758400.0
2008-10-29 13:50:00,4.11,4.12,4.03,4.03,405400.0,2.7688,2.7755,2.7149,2.7149,405400.0
2008-10-29 13:55:00,4.03,4.03,3.98,3.98,290600.0,2.7149,2.7149,2.6812,2.6812,290600.0
2008-10-29 14:00:00,3.98,4.01,3.98,3.98,184400.0,2.6812,2.7014,2.6812,2.6812,184400.0
2008-10-29 14:05:00,3.98,4.03,3.97,4.02,167800.0,2.6812,2.7149,2.6744,2.7081,167800.0
2008-10-29 14:10:00,4.01,4.04,4.0,4.02,126600.0,2.7014,2.7216,2.6947,2.7081,126600.0
2008-10-29 14:15:00,4.02,4.15,3.88,4.0,181000.0,2.7081,2.7957,2.6138,2.6947,181000.0
2008-10-29 14:20:00,3.99,4.04,3.98,4.0,221200.0,2.6879,2.7216,2.6812,2.6947,221200.0
2008-10-29 14:25:00,4.0,4.02,4.0,4.0,193000.0,2.6947,2.7081,2.6947,2.6947,193000.0
2008-10-29 14:30:00,4.0,4.01,4.0,4.0,278000.0,2.6947,2.7014,2.6947,2.6947,278000.0
2008-10-29 14:35:00,4.0,4.03,4.0,4.02,120600.0,2.6947,2.7149,2.6947,2.7081,120600.0
2008-10-29 14:40:00,4.02,4.07,4.02,4.03,125800.0,2.7081,2.7418,2.7081,2.7149,125800.0
2008-10-29 14:45:00,4.03,4.05,4.01,4.04,137600.0,2.7149,2.7283,2.7014,2.7216,137600.0
2008-10-29 14:50:00,4.04,4.04,4.0,4.0,167400.0,2.7216,2.7216,2.6947,2.6947,167400.0
2008-10-29 14:55:00,4.0,4.07,4.0,4.06,178000.0,2.6947,2.7418,2.6947,2.7351,178000.0
2008-10-29 15:00:00,4.06,4.06,4.03,4.04,122200.0,2.7351,2.7351,2.7149,2.7216,122200.0
2008-10-29 15:05:00,4.04,4.08,4.02,4.02,213000.0,2.7216,2.7485,2.7081,2.7081,213000.0
2008-10-29 15:10:00,4.02,4.03,4.01,4.01,118600.0,2.7081,2.7149,2.7014,2.7014,118600.0
2008-10-29 15:15:00,4.02,4.15,4.01,4.15,131800.0,2.7081,2.7957,2.7014,2.7957,131800.0
2008-10-29 15:20:00,4.16,4.22,4.15,4.2,157600.0,2.8024,2.8429,2.7957,2.8294,157600.0
2008-10-29 15:25:00,4.19,4.24,4.18,4.23,119600.0,2.8226,2.8563,2.8159,2.8496,119600.0
2008-10-29 15:30:00,4.22,4.24,4.17,4.18,152000.0,2.8429,2.8563,2.8092,2.8159,152000.0
2008-10-29 15:35:00,4.18,4.18,4.13,4.15,193000.0,2.8159,2.8159,2.7822,2.7957,193000.0
2008-10-29 15:40:00,4.15,4.17,4.11,4.12,105000.0,2.7957,2.8092,2.7688,2.7755,105000.0
2008-10-29 15:45:00,4.12,4.22,4.11,4.19,150200.0,2.7755,2.8429,2.7688,2.8226,150200.0
2008-10-29 15:50:00,4.18,4.2,4.0,4.01,279200.0,2.8159,2.8294,2.6947,2.7014,279200.0
2008-10-29 15:55:00,4.01,4.09,4.0,4.0,407200.0,2.7014,2.7553,2.6947,2.6947,407200.0
2008-10-30 09:30:00,4.1,4.15,4.0,4.06,212400.0,2.762,2.7957,2.6947,2.7351,212400.0
2008-10-30 09:35:00,4.05,4.07,4.0,4.01,58800.0,2.7283,2.7418,2.6947,2.7014,58800.0
2008-10-30 09:40:00,4.01,4.07,4.0,4.05,57200.0,2.7014,2.7418,2.6947,2.7283,57200.0
2008-10-30 09:45:00,4.05,4.06,4.02,4.02,51000.0,2.7283,2.7351,2.7081,2.7081,51000.0
2008-10-30 09:50:00,4.01,4.02,4.0,4.01,46800.0,2.7014,2.7081,2.6947,2.7014,46800.0
2008-10-30 09:55:00,4.01,4.01,3.96,4.01,249600.0,2.7014,2.7014,2.6677,2.7014,249600.0
2008-10-30 10:00:00,4.01,4.02,3.97,3.98,253800.0,2.7014,2.7081,2.6744,2.6812,253800.0
2008-10-30 10:05:00,3.97,3.98,3.96,3.97,75000.0,2.6744,2.6812,2.6677,2.6744,75000.0
2008-10-30 10:10:00,3.97,3.98,3.97,3.98,38200.0,2.6744,2.6812,2.6744,2.6812,38200.0
2008-10-30 10:15:00,3.98,3.99,3.97,3.97,26600.0,2.6812,2.6879,2.6744,2.6744,26600.0
2008-10-30 10:20:00,3.97,3.98,3.97,3.97,65600.0,2.6744,2.6812,2.6744,2.6744,65600.0
2008-10-30 10:25:00,3.97,3.98,3.97,3.97,57400.0,2.6744,2.6812,2.6744,2.6744,57400.0
2008-10-30 10:30:00,3.97,3.98,3.95,3.98,53600.0,2.6744,2.6812,2.661,2.6812,53600.0
2008-10-30 10:35:00,3.98,3.98,3.94,3.95,129000.0,2.6812,2.6812,2.6542,2.661,129000.0
2008-10-30 10:40:00,3.96,3.96,3.88,3.9,297000.0,2.6677,2.6677,2.6138,2.6273,297000.0
2008-10-30 10:45:00,3.9,3.9,3.89,3.9,145600.0,2.6273,2.6273,2.6206,2.6273,145600.0
2008-10-30 10:50:00,3.9,3.9,3.89,3.9,131000.0,2.6273,2.6273,2.6206,2.6273,131000.0
2008-10-30 10:55:00,3.9,3.94,3.88,3.88,53200.0,2.6273,2.6542,2.6138,2.6138,53200.0
2008-10-30 11:00:00,3.89,3.94,3.87,3.94,45000.0,2.6206,2.6542,2.6071,2.6542,45000.0
2008-10-30 11:05:00,3.94,3.94,3.94,3.94,17200.0,2.6542,2.6542,2.6542,2.6542,17200.0
2008-10-30 11:10:00,3.94,3.99,3.94,3.99,80200.0,2.6542,2.6879,2.6542,2.6879,80200.0
2008-10-30 11:15:00,3.99,4.01,3.94,3.98,156400.0,2.6879,2.7014,2.6542,2.6812,156400.0
2008-10-30 11:20:00,3.98,4.0,3.98,4.0,33400.0,2.6812,2.6947,2.6812,2.6947,33400.0
2008-10-30 11:25:00,3.99,4.02,3.98,4.01,76400.0,2.6879,2.7081,2.6812,2.7014,76400.0
2008-10-30 11:30:00,4.01,4.02,3.98,4.0,92000.0,2.7014,2.7081,2.6812,2.6947,92000.0
2008-10-30 11:35:00,4.0,4.02,4.0,4.02,57400.0,2.6947,2.7081,2.6947,2.7081,57400.0
2008-10-30 11:40:00,4.02,4.03,4.01,4.01,44600.0,2.7081,2.7149,2.7014,2.7014,44600.0
2008-10-30 11:45:00,4.02,4.02,3.99,4.01,27200.0,2.7081,2.7081,2.6879,2.7014,27200.0
2008-10-30 11:50:00,4.01,4.01,3.94,3.94,36600.0,2.7014,2.7014,2.6542,2.6542,36600.0
2008-10-30 11:55:00,3.95,3.97,3.94,3.97,47400.0,2.661,2.6744,2.6542,2.6744,47400.0
2008-10-30 12:00:00,3.97,4.0,3.96,4.0,33600.0,2.6744,2.6947,2.6677,2.6947,33600.0
2008-10-30 12:05:00,4.0,4.0,3.96,3.98,59400.0,2.6947,2.6947,2.6677,2.6812,59400.0
2008-10-30 12:10:00,3.97,3.97,3.96,3.97,39600.0,2.6744,2.6744,2.6677,2.6744,39600.0
2008-10-30 12:15:00,3.97,3.97,3.96,3.97,21600.0,2.6744,2.6744,2.6677,2.6744,21600.0
2008-10-30 12:20:00,3.97,3.97,3.96,3.96,16800.0,2.6744,2.6744,2.6677,2.6677,16800.0
2008-10-30 12:25:00,3.95,3.95,3.94,3.94,52400.0,2.661,2.661,2.6542,2.6542,52400.0
2008-10-30 12:30:00,3.94,3.95,3.94,3.95,40400.0,2.6542,2.661,2.6542,2.661,40400.0
2008-10-30 12:35:00,3.94,3.95,3.94,3.94,58400.0,2.6542,2.661,2.6542,2.6542,58400.0
2008-10-30 12:40:00,3.94,3.96,3.94,3.96,18600.0,2.6542,2.6677,2.6542,2.6677,18600.0
2008-10-30 12:45:00,3.95,3.96,3.95,3.96,11800.0,2.661,2.6677,2.661,2.6677,11800.0
2008-10-30 12:50:00,3.95,3.97,3.95,3.97,21600.0,2.661,2.6744,2.661,2.6744,21600.0
2008-10-30 12:55:00,3.97,3.97,3.94,3.96,39400.0,2.6744,2.6744,2.6542,2.6677,39400.0
2008-10-30 13:00:00,3.96,3.98,3.94,3.96,79600.0,2.6677,2.6812,2.6542,2.6677,79600.0
2008-10-30 13:05:00,3.96,3.97,3.95,3.96,26400.0,2.6677,2.6744,2.661,2.6677,26400.0
2008-10-30 13:10:00,3.96,3.98,3.95,3.98,36000.0,2.6677,2.6812,2.661,2.6812,36000.0
2008-10-30 13:15:00,3.97,4.01,3.97,4.0,55600.0,2.6744,2.7014,2.6744,2.6947,55600.0
2008-10-30 13:20:00,4.0,4.01,4.0,4.0,33200.0,2.6947,2.7014,2.6947,2.6947,33200.0
2008-10-30 13:25:00,4.01,4.01,3.98,3.98,62200.0,2.7014,2.7014,2.6812,2.6812,62200.0
2008-10-30 13:30:00,3.99,4.01,3.98,4.0,61800.0,2.6879,2.7014,2.6812,2.6947,61800.0
2008-10-30 13:35:00,4.0,4.01,4.0,4.01,40000.0,2.6947,2.7014,2.6947,2.7014,40000.0
2008-10-30 13:40:00,4.01,4.02,3.99,4.0,72000.0,2.7014,2.7081,2.6879,2.6947,72000.0
2008-10-30 13:45:00,4.0,4.01,4.0,4.01,40800.0,2.6947,2.7014,2.6947,2.7014,40800.0
2008-10-30 13:50:00,4.01,4.04,4.01,4.03,52200.0,2.7014,2.7216,2.7014,2.7149,52200.0
2008-10-30 13:55:00,4.03,4.07,4.02,4.07,33400.0,2.7149,2.7418,2.7081,2.7418,33400.0
2008-10-30 14:00:00,4.07,4.08,4.05,4.06,136600.0,2.7418,2.7485,2.7283,2.7351,136600.0
2008-10-30 14:05:00,4.06,4.1,4.06,4.09,101800.0,2.7351,2.762,2.7351,2.7553,101800.0
2008-10-30 14:10:00,4.09,4.11,4.09,4.1,76800.0,2.7553,2.7688,2.7553,2.762,76800.0
2008-10-30 14:15:00,4.1,4.1,4.08,4.09,43200.0,2.762,2.762,2.7485,2.7553,43200.0
2008-10-30 14:20:00,4.09,4.09,4.06,4.09,35200.0,2.7553,2.7553,2.7351,2.7553,35200.0
2008-10-30 14:25:00,4.09,4.11,4.09,4.11,123000.0,2.7553,2.7688,2.7553,2.7688,123000.0
2008-10-30 14:30:00,4.1,4.11,4.1,4.1,76400.0,2.762,2.7688,2.762,2.762,76400.0
2008-10-30 14:35:00,4.1,4.14,4.1,4.11,158200.0,2.762,2.789,2.762,2.7688,158200.0
2008-10-30 14:40:00,4.1,4.13,4.1,4.1,44400.0,2.762,2.7822,2.762,2.762,44400.0
2008-10-30 14:45:00,4.1,4.11,4.08,4.11,115400.0,2.762,2.7688,2.7485,2.7688,115400.0
2008-10-30 14:50:00,4.11,4.13,4.1,4.12,40800.0,2.7688,2.7822,2.762,2.7755,40800.0
2008-10-30 14:55:00,4.12,4.13,4.12,4.13,50000.0,2.7755,2.7822,2.7755,2.7822,50000.0
2008-10-30 15:00:00,4.13,4.14,4.13,4.14,63400.0,2.7822,2.789,2.7822,2.789,63400.0
2008-10-30 15:05:00,4.14,4.14,4.13,4.13,30800.0,2.789,2.789,2.7822,2.7822,30800.0
2008-10-30 15:10:00,4.13,4.14,4.13,4.13,86600.0,2.7822,2.789,2.7822,2.7822,86600.0
2008-10-30 15:15:00,4.13,4.13,4.12,4.13,133400.0,2.7822,2.7822,2.7755,2.7822,133400.0
2008-10-30 15:20:00,4.13,4.15,4.13,4.15,63000.0,2.7822,2.7957,2.7822,2.7957,63000.0
2008-10-30 15:25:00,4.15,4.17,4.14,4.15,147600.0,2.7957,2.8092,2.789,2.7957,147600.0
2008-10-30 15:30:00,4.15,4.15,4.12,4.12,116400.0,2.7957,2.7957,2.7755,2.7755,116400.0
2008-10-30 15:35:00,4.13,4.13,4.12,4.13,163600.0,2.7822,2.7822,2.7755,2.7822,163600.0
2008-10-30 15:40:00,4.12,4.13,4.09,4.09,131800.0,2.7755,2.7822,2.7553,2.7553,131800.0
2008-10-30 15:45:00,4.09,4.09,4.09,4.09,49200.0,2.7553,2.7553,2.7553,2.7553,49200.0
2008-10-30 15:50:00,4.09,4.13,4.09,4.12,95200.0,2.7553,2.7822,2.7553,2.7755,95200.0
2008-10-30 15:55:00,4.12,4.31,4.12,4.13,217600.0,2.7755,2.9035,2.7755,2.7822,217600.0
2008-10-31 09:30:00,4.07,4.15,4.03,4.07,41000.0,2.7418,2.7957,2.7149,2.7418,41000.0
2008-10-31 09:35:00,4.07,4.14,4.07,4.12,39600.0,2.7418,2.789,2.7418,2.7755,39600.0
2008-10-31 09:40:00,4.12,4.12,4.05,4.05,30800.0,2.7755,2.7755,2.7283,2.7283,30800.0
2008-10-31 09:45:00,4.05,4.06,4.04,4.05,19200.0,2.7283,2.7351,2.7216,2.7283,19200.0
2008-10-31 09:50:00,4.05,4.09,4.05,4.08,19400.0,2.7283,2.7553,2.7283,2.7485,19400.0
2008-10-31 09:55:00,4.08,4.11,4.08,4.11,18600.0,2.7485,2.7688,2.7485,2.7688,18600.0
2008-10-31 10:00:00,4.1,4.14,4.1,4.13,19000.0,2.762,2.789,2.762,2.7822,19000.0
2008-10-31 10:05:00,4.13,4.13,4.11,4.12,22600.0,2.7822,2.7822,2.7688,2.7755,22600.0
2008-10-31 10:10:00,4.13,4.13,4.11,4.12,18800.0,2.7822,2.7822,2.7688,2.7755,18800.0
2008-10-31 10:15:00,4.12,4.14,4.12,4.14,39800.0,2.7755,2.789,2.7755,2.789,39800.0
2008-10-31 10:20:00,4.14,4.14,4.11,4.11,23800.0,2.789,2.789,2.7688,2.7688,23800.0
2008-10-31 10:25:00,4.11,4.11,4.1,4.11,12800.0,2.7688,2.7688,2.762,2.7688,12800.0
2008-10-31 10:30:00,4.11,4.14,4.1,4.1,40800.0,2.7688,2.789,2.762,2.762,40800.0
2008-10-31 10:35:00,4.1,4.1,4.07,4.08,80600.0,2.762,2.762,2.7418,2.7485,80600.0
2008-10-31 10:40:00,4.07,4.07,4.05,4.06,28000.0,2.7418,2.7418,2.7283,2.7351,28000.0
2008-10-31 10:45:00,4.06,4.06,4.04,4.06,31000.0,2.7351,2.7351,2.7216,2.7351,31000.0
2008-10-31 10:50:00,4.06,4.07,4.05,4.06,23400.0,2.7351,2.7418,2.7283,2.7351,23400.0
2008-10-31 10:55:00,4.06,4.07,4.05,4.07,23000.0,2.7351,2.7418,2.7283,2.7418,23000.0
2008-10-31 11:00:00,4.07,4.08,4.06,4.08,105000.0,2.7418,2.7485,2.7351,2.7485,105000.0
2008-10-31 11:05:00,4.08,4.09,4.05,4.05,245800.0,2.7485,2.7553,2.7283,2.7283,245800.0
2008-10-31 11:10:00,4.06,4.06,4.03,4.04,80800.0,2.7351,2.7351,2.7149,2.7216,80800.0
2008-10-31 11:15:00,4.04,4.07,4.03,4.07,34200.0,2.7216,2.7418,2.7149,2.7418,34200.0
2008-10-31 11:20:00,4.07,4.07,4.05,4.05,75000.0,2.7418,2.7418,2.7283,2.7283,75000.0
2008-10-31 11:25:00,4.05,4.05,4.03,4.03,30800.0,2.7283,2.7283,2.7149,2.7149,30800.0
2008-10-31 11:30:00,4.03,4.05,4.01,4.01,82800.0,2.7149,2.7283,2.7014,2.7014,82800.0
2008-10-31 11:35:00,4.02,4.04,4.01,4.04,23200.0,2.7081,2.7216,2.7014,2.7216,23200.0
2008-10-31 11:40:00,4.03,4.04,4.02,4.04,30000.0,2.7149,2.7216,2.7081,2.7216,30000.0
2008-10-31 11:45:00,4.04,4.04,4.01,4.02,66800.0,2.7216,2.7216,2.7014,2.7081,66800.0
2008-10-31 11:50:00,4.02,4.03,4.0,4.03,42600.0,2.7081,2.7149,2.6947,2.7149,42600.0
2008-10-31 11:55:00,4.03,4.03,4.01,4.02,32800.0,2.7149,2.7149,2.7014,2.7081,32800.0
2008-10-31 12:00:00,4.03,4.03,4.02,4.02,19400.0,2.7149,2.7149,2.7081,2.7081,19400.0
2008-10-31 12:05:00,4.02,4.02,4.0,4.01,34000.0,2.7081,2.7081,2.6947,2.7014,34000.0
2008-10-31 12:10:00,4.01,4.01,4.0,4.01,169600.0,2.7014,2.7014,2.6947,2.7014,169600.0
2008-10-31 12:15:00,4.01,4.01,3.98,3.98,26000.0,2.7014,2.7014,2.6812,2.6812,26000.0
2008-10-31 12:20:00,3.98,4.0,3.98,4.0,29600.0,2.6812,2.6947,2.6812,2.6947,29600.0
2008-10-31 12:25:00,4.0,4.0,4.0,4.0,7800.0,2.6947,2.6947,2.6947,2.6947,7800.0
2008-10-31 12:30:00,4.0,4.0,3.99,3.99,10200.0,2.6947,2.6947,2.6879,2.6879,10200.0
2008-10-31 12:35:00,3.99,4.0,3.99,4.0,7800.0,2.6879,2.6947,2.6879,2.6947,7800.0
2008-10-31 12:40:00,4.0,4.01,3.99,4.01,24200.0,2.6947,2.7014,2.6879,2.7014,24200.0
2008-10-31 12:45:00,4.01,4.02,4.0,4.02,13200.0,2.7014,2.7081,2.6947,2.7081,13200.0
2008-10-31 12:50:00,4.02,4.04,4.02,4.03,5000.0,2.7081,2.7216,2.7081,2.7149,5000.0
2008-10-31 12:55:00,4.03,4.06,4.03,4.04,29800.0,2.7149,2.7351,2.7149,2.7216,29800.0
2008-10-31 13:00:00,4.04,4.07,4.04,4.07,11200.0,2.7216,2.7418,2.7216,2.7418,11200.0
2008-10-31 13:05:00,4.07,4.09,4.07,4.08,39800.0,2.7418,2.7553,2.7418,2.7485,39800.0
2008-10-31 13:10:00,4.08,4.1,4.08,4.1,19600.0,2.7485,2.762,2.7485,2.762,19600.0
2008-10-31 13:15:00,4.1,4.12,4.1,4.12,28200.0,2.762,2.7755,2.762,2.7755,28200.0
2008-10-31 13:20:00,4.12,4.17,4.12,4.15,199600.0,2.7755,2.8092,2.7755,2.7957,199600.0
2008-10-31 13:25:00,4.15,4.15,4.14,4.14,35800.0,2.7957,2.7957,2.789,2.789,35800.0
2008-10-31 13:30:00,4.15,4.21,4.14,4.21,107000.0,2.7957,2.8361,2.789,2.8361,107000.0
2008-10-31 13:35:00,4.21,4.21,4.2,4.21,44800.0,2.8361,2.8361,2.8294,2.8361,44800.0
2008-10-31 13:40:00,4.21,4.21,4.2,4.21,42200.0,2.8361,2.8361,2.8294,2.8361,42200.0
2008-10-31 13:45:00,4.21,4.21,4.2,4.21,76800.0,2.8361,2.8361,2.8294,2.8361,76800.0
2008-10-31 13:50:00,4.2,4.22,4.2,4.22,32000.0,2.8294,2.8429,2.8294,2.8429,32000.0
2008-10-31 13:55:00,4.22,4.24,4.21,4.24,66600.0,2.8429,2.8563,2.8361,2.8563,66600.0
2008-10-31 14:00:00,4.23,4.26,4.23,4.26,60000.0,2.8496,2.8698,2.8496,2.8698,60000.0
2008-10-31 14:05:00,4.27,4.3,4.26,4.29,64000.0,2.8765,2.8968,2.8698,2.89,64000.0
2008-10-31 14:10:00,4.29,4.31,4.29,4.31,54400.0,2.89,2.9035,2.89,2.9035,54400.0
2008-10-31 14:15:00,4.31,4.31,4.26,4.27,95800.0,2.9035,2.9035,2.8698,2.8765,95800.0
2008-10-31 14:20:00,4.27,4.28,4.27,4.27,51000.0,2.8765,2.8833,2.8765,2.8765,51000.0
2008-10-31 14:25:00,4.28,4.29,4.27,4.28,53400.0,2.8833,2.89,2.8765,2.8833,53400.0
2008-10-31 14:30:00,4.28,4.29,4.26,4.28,56600.0,2.8833,2.89,2.8698,2.8833,56600.0
2008-10-31 14:35:00,4.28,4.3,4.28,4.29,66400.0,2.8833,2.8968,2.8833,2.89,66400.0
2008-10-31 14:40:00,4.29,4.31,4.29,4.31,88000.0,2.89,2.9035,2.89,2.9035,88000.0
2008-10-31 14:45:00,4.31,4.33,4.3,4.3,121200.0,2.9035,2.917,2.8968,2.8968,121200.0
2008-10-31 14:50:00,4.3,4.33,4.3,4.3,94400.0,2.8968,2.917,2.8968,2.8968,94400.0
2008-10-31 14:55:00,4.3,4.35,4.3,4.34,41400.0,2.8968,2.9304,2.8968,2.9237,41400.0
2008-10-31 15:00:00,4.35,4.36,4.34,4.34,120400.0,2.9304,2.9372,2.9237,2.9237,120400.0
2008-10-31 15:05:00,4.34,4.34,4.32,4.34,77600.0,2.9237,2.9237,2.9102,2.9237,77600.0
2008-10-31 15:10:00,4.34,4.34,4.3,4.3,87600.0,2.9237,2.9237,2.8968,2.8968,87600.0
2008-10-31 15:15:00,4.3,4.3,4.23,4.23,88400.0,2.8968,2.8968,2.8496,2.8496,88400.0
2008-10-31 15:20:00,4.23,4.23,4.17,4.2,100200.0,2.8496,2.8496,2.8092,2.8294,100200.0
2008-10-31 15:25:00,4.2,4.2,4.17,4.18,97000.0,2.8294,2.8294,2.8092,2.8159,97000.0
2008-10-31 15:30:00,4.18,4.2,4.18,4.2,85400.0,2.8159,2.8294,2.8159,2.8294,85400.0
2008-10-31 15:35:00,4.2,4.21,4.19,4.2,98000.0,2.8294,2.8361,2.8226,2.8294,98000.0
2008-10-31 15:40:00,4.2,4.22,4.15,4.16,182600.0,2.8294,2.8429,2.7957,2.8024,182600.0
2008-10-31 15:45:00,4.16,4.17,4.05,4.12,357600.0,2.8024,2.8092,2.7283,2.7755,357600.0
2008-10-31 15:50:00,4.12,4.15,4.12,4.12,313000.0,2.7755,2.7957,2.7755,2.7755,313000.0
2008-10-31 15:55:00,4.12,4.17,4.1,4.13,380600.0,2.7755,2.8092,2.762,2.7822,380600.0
2008-11-03 09:30:00,4.14,4.21,4.12,4.18,79600.0,2.789,2.8361,2.7755,2.8159,79600.0
2008-11-03 09:35:00,4.18,4.27,4.17,4.26,91600.0,2.8159,2.8765,2.8092,2.8698,91600.0
2008-11-03 09:40:00,4.27,4.37,4.27,4.36,299200.0,2.8765,2.9439,2.8765,2.9372,299200.0
2008-11-03 09:45:00,4.37,4.41,4.36,4.4,87800.0,2.9439,2.9709,2.9372,2.9641,87800.0
2008-11-03 09:50:00,4.39,4.42,4.39,4.4,64000.0,2.9574,2.9776,2.9574,2.9641,64000.0
2008-11-03 09:55:00,4.4,4.44,4.39,4.39,96200.0,2.9641,2.9911,2.9574,2.9574,96200.0
2008-11-03 10:00:00,4.4,4.4,4.36,4.39,70200.0,2.9641,2.9641,2.9372,2.9574,70200.0
2008-11-03 10:05:00,4.4,4.42,4.39,4.42,36000.0,2.9641,2.9776,2.9574,2.9776,36000.0
2008-11-03 10:10:00,4.42,4.47,4.42,4.47,36400.0,2.9776,3.0113,2.9776,3.0113,36400.0
2008-11-03 10:15:00,4.47,4.52,4.47,4.51,113400.0,3.0113,3.045,3.0113,3.0382,113400.0
2008-11-03 10:20:00,4.51,4.55,4.51,4.53,62600.0,3.0382,3.0652,3.0382,3.0517,62600.0
2008-11-03 10:25:00,4.53,4.54,4.52,4.52,30400.0,3.0517,3.0584,3.045,3.045,30400.0
2008-11-03 10:30:00,4.53,4.54,4.52,4.53,33400.0,3.0517,3.0584,3.045,3.0517,33400.0
2008-11-03 10:35:00,4.53,4.59,4.53,4.58,38600.0,3.0517,3.0921,3.0517,3.0854,38600.0
2008-11-03 10:40:00,4.58,4.6,4.58,4.6,60200.0,3.0854,3.0989,3.0854,3.0989,60200.0
2008-11-03 10:45:00,4.6,4.65,4.6,4.65,74400.0,3.0989,3.1325,3.0989,3.1325,74400.0
2008-11-03 10:50:00,4.65,4.66,4.63,4.63,48800.0,3.1325,3.1393,3.1191,3.1191,48800.0
2008-11-03 10:55:00,4.63,4.63,4.6,4.6,58600.0,3.1191,3.1191,3.0989,3.0989,58600.0
2008-11-03 11:00:00,4.61,4.65,4.61,4.65,51600.0,3.1056,3.1325,3.1056,3.1325,51600.0
2008-11-03 11:05:00,4.65,4.68,4.64,4.66,57600.0,3.1325,3.1527,3.1258,3.1393,57600.0
2008-11-03 11:10:00,4.67,4.72,4.67,4.71,68200.0,3.146,3.1797,3.146,3.173,68200.0
2008-11-03 11:15:00,4.7,4.71,4.57,4.66,216600.0,3.1662,3.173,3.0786,3.1393,216600.0
2008-11-03 11:20:00,4.65,4.68,4.65,4.66,66800.0,3.1325,3.1527,3.1325,3.1393,66800.0
2008-11-03 11:25:00,4.66,4.68,4.65,4.68,36600.0,3.1393,3.1527,3.1325,3.1527,36600.0
2008-11-03 11:30:00,4.68,4.68,4.67,4.68,114600.0,3.1527,3.1527,3.146,3.1527,114600.0
2008-11-03 11:35:00,4.68,4.72,4.67,4.69,79600.0,3.1527,3.1797,3.146,3.1595,79600.0
2008-11-03 11:40:00,4.69,4.7,4.68,4.7,41000.0,3.1595,3.1662,3.1527,3.1662,41000.0
2008-11-03 11:45:00,4.7,4.72,4.69,4.7,84200.0,3.1662,3.1797,3.1595,3.1662,84200.0
2008-11-03 11:50:00,4.71,4.71,4.68,4.71,41400.0,3.173,3.173,3.1527,3.173,41400.0
2008-11-03 11:55:00,4.71,4.71,4.7,4.7,44800.0,3.173,3.173,3.1662,3.1662,44800.0
2008-11-03 12:00:00,4.7,4.71,4.7,4.71,26600.0,3.1662,3.173,3.1662,3.173,26600.0
2008-11-03 12:05:00,4.7,4.71,4.7,4.7,25000.0,3.1662,3.173,3.1662,3.1662,25000.0
2008-11-03 12:10:00,4.7,4.71,4.69,4.7,15200.0,3.1662,3.173,3.1595,3.1662,15200.0
2008-11-03 12:15:00,4.71,4.74,4.7,4.74,42400.0,3.173,3.1932,3.1662,3.1932,42400.0
2008-11-03 12:20:00,4.74,4.77,4.73,4.75,64000.0,3.1932,3.2134,3.1864,3.1999,64000.0
2008-11-03 12:25:00,4.74,4.76,4.74,4.76,17400.0,3.1932,3.2066,3.1932,3.2066,17400.0
2008-11-03 12:30:00,4.76,4.77,4.74,4.74,35000.0,3.2066,3.2134,3.1932,3.1932,35000.0
2008-11-03 12:35:00,4.74,4.74,4.72,4.73,22600.0,3.1932,3.1932,3.1797,3.1864,22600.0
2008-11-03 12:40:00,4.72,4.72,4.67,4.67,41200.0,3.1797,3.1797,3.146,3.146,41200.0
2008-11-03 12:45:00,4.68,4.68,4.65,4.68,64000.0,3.1527,3.1527,3.1325,3.1527,64000.0
2008-11-03 12:50:00,4.68,4.68,4.66,4.66,27200.0,3.1527,3.1527,3.1393,3.1393,27200.0
2008-11-03 12:55:00,4.66,4.66,4.65,4.66,15400.0,3.1393,3.1393,3.1325,3.1393,15400.0
2008-11-03 13:00:00,4.66,4.68,4.65,4.67,32800.0,3.1393,3.1527,3.1325,3.146,32800.0
2008-11-03 13:05:00,4.67,4.67,4.67,4.67,22800.0,3.146,3.146,3.146,3.146,22800.0
2008-11-03 13:10:00,4.67,4.67,4.66,4.67,26400.0,3.146,3.146,3.1393,3.146,26400.0
2008-11-03 13:15:00,4.66,4.67,4.66,4.66,14800.0,3.1393,3.146,3.1393,3.1393,14800.0
2008-11-03 13:20:00,4.66,4.66,4.66,4.66,11000.0,3.1393,3.1393,3.1393,3.1393,11000.0
2008-11-03 13:25:00,4.66,4.66,4.66,4.66,13200.0,3.1393,3.1393,3.1393,3.1393,13200.0
2008-11-03 13:30:00,4.66,4.66,4.65,4.65,28200.0,3.1393,3.1393,3.1325,3.1325,28200.0
2008-11-03 13:35:00,4.65,4.65,4.64,4.64,23000.0,3.1325,3.1325,3.1258,3.1258,23000.0
2008-11-03 13:40:00,4.65,4.65,4.63,4.63,42600.0,3.1325,3.1325,3.1191,3.1191,42600.0
2008-11-03 13:45:00,4.63,4.64,4.62,4.62,50000.0,3.1191,3.1258,3.1123,3.1123,50000.0
2008-11-03 13:50:00,4.62,4.62,4.61,4.62,21800.0,3.1123,3.1123,3.1056,3.1123,21800.0
2008-11-03 13:55:00,4.62,4.62,4.56,4.57,67200.0,3.1123,3.1123,3.0719,3.0786,67200.0
2008-11-03 14:00:00,4.57,4.59,4.53,4.54,101600.0,3.0786,3.0921,3.0517,3.0584,101600.0
2008-11-03 14:05:00,4.53,4.57,4.53,4.54,117400.0,3.0517,3.0786,3.0517,3.0584,117400.0
2008-11-03 14:10:00,4.54,4.57,4.54,4.56,47000.0,3.0584,3.0786,3.0584,3.0719,47000.0
2008-11-03 14:15:00,4.56,4.56,4.51,4.51,45400.0,3.0719,3.0719,3.0382,3.0382,45400.0
2008-11-03 14:20:00,4.51,4.51,4.47,4.5,129600.0,3.0382,3.0382,3.0113,3.0315,129600.0
2008-11-03 14:25:00,4.5,4.53,4.49,4.52,31600.0,3.0315,3.0517,3.0247,3.045,31600.0
2008-11-03 14:30:00,4.53,4.53,4.52,4.52,23800.0,3.0517,3.0517,3.045,3.045,23800.0
2008-11-03 14:35:00,4.53,4.55,4.52,4.54,51000.0,3.0517,3.0652,3.045,3.0584,51000.0
2008-11-03 14:40:00,4.55,4.57,4.54,4.56,43600.0,3.0652,3.0786,3.0584,3.0719,43600.0
2008-11-03 14:45:00,4.56,4.58,4.56,4.58,24800.0,3.0719,3.0854,3.0719,3.0854,24800.0
2008-11-03 14:50:00,4.58,4.58,4.57,4.58,27400.0,3.0854,3.0854,3.0786,3.0854,27400.0
2008-11-03 14:55:00,4.58,4.59,4.58,4.58,57800.0,3.0854,3.0921,3.0854,3.0854,57800.0
2008-11-03 15:00:00,4.58,4.58,4.54,4.54,62600.0,3.0854,3.0854,3.0584,3.0584,62600.0
2008-11-03 15:05:00,4.55,4.55,4.53,4.55,47200.0,3.0652,3.0652,3.0517,3.0652,47200.0
2008-11-03 15:10:00,4.55,4.58,4.54,4.57,85000.0,3.0652,3.0854,3.0584,3.0786,85000.0
2008-11-03 15:15:00,4.58,4.59,4.57,4.58,52600.0,3.0854,3.0921,3.0786,3.0854,52600.0
2008-11-03 15:20:00,4.58,4.58,4.57,4.58,67400.0,3.0854,3.0854,3.0786,3.0854,67400.0
2008-11-03 15:25:00,4.57,4.6,4.56,4.58,85800.0,3.0786,3.0989,3.0719,3.0854,85800.0
2008-11-03 15:30:00,4.59,4.59,4.56,4.57,43400.0,3.0921,3.0921,3.0719,3.0786,43400.0
2008-11-03 15:35:00,4.57,4.59,4.57,4.59,49000.0,3.0786,3.0921,3.0786,3.0921,49000.0
2008-11-03 15:40:00,4.59,4.6,4.58,4.59,76800.0,3.0921,3.0989,3.0854,3.0921,76800.0
2008-11-03 15:45:00,4.59,4.6,4.59,4.6,76200.0,3.0921,3.0989,3.0921,3.0989,76200.0
2008-11-03 15:50:00,4.6,4.61,4.6,4.6,102000.0,3.0989,3.1056,3.0989,3.0989,102000.0
2008-11-03 15:55:00,4.6,4.61,4.58,4.59,121200.0,3.0989,3.1056,3.0854,3.0921,121200.0
2008-11-04 09:30:00,4.62,4.74,4.39,4.7,103600.0,3.1123,3.1932,2.9574,3.1662,103600.0
2008-11-04 09:35:00,4.68,4.74,4.64,4.72,126400.0,3.1527,3.1932,3.1258,3.1797,126400.0
2008-11-04 09:40:00,4.71,4.71,4.64,4.66,45600.0,3.173,3.173,3.1258,3.1393,45600.0
2008-11-04 09:45:00,4.65,4.65,4.6,4.61,24000.0,3.1325,3.1325,3.0989,3.1056,24000.0
2008-11-04 09:50:00,4.6,4.62,4.59,4.6,28600.0,3.0989,3.1123,3.0921,3.0989,28600.0
2008-11-04 09:55:00,4.6,4.6,4.54,4.54,28200.0,3.0989,3.0989,3.0584,3.0584,28200.0
2008-11-04 10:00:00,4.55,4.57,4.53,4.56,60800.0,3.0652,3.0786,3.0517,3.0719,60800.0
2008-11-04 10:05:00,4.57,4.57,4.54,4.57,65600.0,3.0786,3.0786,3.0584,3.0786,65600.0
2008-11-04 10:10:00,4.57,4.62,4.57,4.58,53400.0,3.0786,3.1123,3.0786,3.0854,53400.0
2008-11-04 10:15:00,4.58,4.64,4.58,4.63,77800.0,3.0854,3.1258,3.0854,3.1191,77800.0
2008-11-04 10:20:00,4.63,4.63,4.6,4.62,38600.0,3.1191,3.1191,3.0989,3.1123,38600.0
2008-11-04 10:25:00,4.62,4.64,4.6,4.64,39800.0,3.1123,3.1258,3.0989,3.1258,39800.0
2008-11-04 10:30:00,4.64,4.68,4.64,4.68,58000.0,3.1258,3.1527,3.1258,3.1527,58000.0
2008-11-04 10:35:00,4.68,4.73,4.67,4.73,49800.0,3.1527,3.1864,3.146,3.1864,49800.0
2008-11-04 10:40:00,4.73,4.73,4.69,4.7,38000.0,3.1864,3.1864,3.1595,3.1662,38000.0
2008-11-04 10:45:00,4.7,4.72,4.7,4.72,47200.0,3.1662,3.1797,3.1662,3.1797,47200.0
2008-11-04 10:50:00,4.73,4.78,4.73,4.77,45600.0,3.1864,3.2201,3.1864,3.2134,45600.0
2008-11-04 10:55:00,4.77,4.77,4.74,4.74,33400.0,3.2134,3.2134,3.1932,3.1932,33400.0
2008-11-04 11:00:00,4.74,4.79,4.74,4.78,40200.0,3.1932,3.2268,3.1932,3.2201,40200.0
2008-11-04 11:05:00,4.78,4.83,4.78,4.8,108800.0,3.2201,3.2538,3.2201,3.2336,108800.0
2008-11-04 11:10:00,4.8,4.81,4.8,4.8,34800.0,3.2336,3.2403,3.2336,3.2336,34800.0
2008-11-04 11:15:00,4.8,4.8,4.8,4.8,27400.0,3.2336,3.2336,3.2336,3.2336,27400.0
2008-11-04 11:20:00,4.8,4.82,4.8,4.81,75600.0,3.2336,3.2471,3.2336,3.2403,75600.0
2008-11-04 11:25:00,4.81,4.82,4.81,4.82,33000.0,3.2403,3.2471,3.2403,3.2471,33000.0
2008-11-04 11:30:00,4.82,4.82,4.77,4.78,44600.0,3.2471,3.2471,3.2134,3.2201,44600.0
2008-11-04 11:35:00,4.77,4.78,4.77,4.77,19600.0,3.2134,3.2201,3.2134,3.2134,19600.0
2008-11-04 11:40:00,4.77,4.77,4.77,4.77,29000.0,3.2134,3.2134,3.2134,3.2134,29000.0
2008-11-04 11:45:00,4.77,4.77,4.75,4.75,32000.0,3.2134,3.2134,3.1999,3.1999,32000.0
2008-11-04 11:50:00,4.76,4.76,4.73,4.73,62400.0,3.2066,3.2066,3.1864,3.1864,62400.0
2008-11-04 11:55:00,4.73,4.75,4.71,4.74,48600.0,3.1864,3.1999,3.173,3.1932,48600.0
2008-11-04 12:00:00,4.74,4.74,4.7,4.71,32000.0,3.1932,3.1932,3.1662,3.173,32000.0
2008-11-04 12:05:00,4.71,4.73,4.71,4.73,23800.0,3.173,3.1864,3.173,3.1864,23800.0
2008-11-04 12:10:00,4.73,4.76,4.72,4.75,18600.0,3.1864,3.2066,3.1797,3.1999,18600.0
2008-11-04 12:15:00,4.75,4.75,4.73,4.74,21200.0,3.1999,3.1999,3.1864,3.1932,21200.0
2008-11-04 12:20:00,4.74,4.84,4.74,4.82,94600.0,3.1932,3.2605,3.1932,3.2471,94600.0
2008-11-04 12:25:00,4.82,4.83,4.81,4.81,34200.0,3.2471,3.2538,3.2403,3.2403,34200.0
2008-11-04 12:30:00,4.81,4.82,4.81,4.81,11200.0,3.2403,3.2471,3.2403,3.2403,11200.0
2008-11-04 12:35:00,4.81,4.81,4.8,4.8,10600.0,3.2403,3.2403,3.2336,3.2336,10600.0
2008-11-04 12:40:00,4.8,4.8,4.79,4.79,12800.0,3.2336,3.2336,3.2268,3.2268,12800.0
2008-11-04 12:45:00,4.79,4.79,4.78,4.79,13600.0,3.2268,3.2268,3.2201,3.2268,13600.0
2008-11-04 12:50:00,4.78,4.78,4.78,4.78,8600.0,3.2201,3.2201,3.2201,3.2201,8600.0
2008-11-04 12:55:00,4.78,4.78,4.76,4.76,13400.0,3.2201,3.2201,3.2066,3.2066,13400.0
2008-11-04 13:00:00,4.76,4.77,4.76,4.76,19200.0,3.2066,3.2134,3.2066,3.2066,19200.0
2008-11-04 13:05:00,4.76,4.77,4.76,4.76,12200.0,3.2066,3.2134,3.2066,3.2066,12200.0
2008-11-04 13:10:00,4.76,4.76,4.75,4.75,24400.0,3.2066,3.2066,3.1999,3.1999,24400.0
2008-11-04 13:15:00,4.75,4.78,4.75,4.78,32400.0,3.1999,3.2201,3.1999,3.2201,32400.0
2008-11-04 13:20:00,4.78,4.78,4.75,4.76,27600.0,3.2201,3.2201,3.1999,3.2066,27600.0
2008-11-04 13:25:00,4.76,4.76,4.75,4.76,28600.0,3.2066,3.2066,3.1999,3.2066,28600.0
2008-11-04 13:30:00,4.75,4.75,4.72,4.72,23400.0,3.1999,3.1999,3.1797,3.1797,23400.0
2008-11-04 13:35:00,4.72,4.73,4.72,4.73,15600.0,3.1797,3.1864,3.1797,3.1864,15600.0
2008-11-04 13:40:00,4.73,4.74,4.73,4.73,21000.0,3.1864,3.1932,3.1864,3.1864,21000.0
2008-11-04 13:45:00,4.74,4.74,4.73,4.73,9000.0,3.1932,3.1932,3.1864,3.1864,9000.0
2008-11-04 13:50:00,4.73,4.73,4.72,4.72,15000.0,3.1864,3.1864,3.1797,3.1797,15000.0
2008-11-04 13:55:00,4.72,4.73,4.72,4.72,6800.0,3.1797,3.1864,3.1797,3.1797,6800.0
2008-11-04 14:00:00,4.72,4.72,4.7,4.71,63200.0,3.1797,3.1797,3.1662,3.173,63200.0
2008-11-04 14:05:00,4.71,4.71,4.7,4.71,33600.0,3.173,3.173,3.1662,3.173,33600.0
2008-11-04 14:10:00,4.71,4.75,4.71,4.74,48600.0,3.173,3.1999,3.173,3.1932,48600.0
2008-11-04 14:15:00,4.74,4.74,4.72,4.73,20000.0,3.1932,3.1932,3.1797,3.1864,20000.0
2008-11-04 14:20:00,4.74,4.74,4.73,4.74,14400.0,3.1932,3.1932,3.1864,3.1932,14400.0
2008-11-04 14:25:00,4.74,4.77,4.74,4.77,30200.0,3.1932,3.2134,3.1932,3.2134,30200.0
2008-11-04 14:30:00,4.77,4.77,4.74,4.75,20600.0,3.2134,3.2134,3.1932,3.1999,20600.0
2008-11-04 14:35:00,4.75,4.76,4.75,4.75,19000.0,3.1999,3.2066,3.1999,3.1999,19000.0
2008-11-04 14:40:00,4.75,4.77,4.75,4.76,20200.0,3.1999,3.2134,3.1999,3.2066,20200.0
2008-11-04 14:45:00,4.76,4.77,4.75,4.76,47800.0,3.2066,3.2134,3.1999,3.2066,47800.0
2008-11-04 14:50:00,4.76,4.76,4.74,4.76,67200.0,3.2066,3.2066,3.1932,3.2066,67200.0
2008-11-04 14:55:00,4.75,4.79,4.75,4.78,88600.0,3.1999,3.2268,3.1999,3.2201,88600.0
2008-11-04 15:00:00,4.78,4.78,4.76,4.76,75600.0,3.2201,3.2201,3.2066,3.2066,75600.0
2008-11-04 15:05:00,4.76,4.78,4.76,4.78,35600.0,3.2066,3.2201,3.2066,3.2201,35600.0
2008-11-04 15:10:00,4.78,4.8,4.77,4.8,36800.0,3.2201,3.2336,3.2134,3.2336,36800.0
2008-11-04 15:15:00,4.79,4.8,4.78,4.78,29200.0,3.2268,3.2336,3.2201,3.2201,29200.0
2008-11-04 15:20:00,4.78,4.79,4.76,4.79,50200.0,3.2201,3.2268,3.2066,3.2268,50200.0
2008-11-04 15:25:00,4.8,4.8,4.77,4.77,26200.0,3.2336,3.2336,3.2134,3.2134,26200.0
2008-11-04 15:30:00,4.77,4.79,4.76,4.79,39000.0,3.2134,3.2268,3.2066,3.2268,39000.0
2008-11-04 15:35:00,4.79,4.79,4.77,4.78,43000.0,3.2268,3.2268,3.2134,3.2201,43000.0
2008-11-04 15:40:00,4.78,4.79,4.77,4.78,63400.0,3.2201,3.2268,3.2134,3.2201,63400.0
2008-11-04 15:45:00,4.78,4.79,4.78,4.79,61000.0,3.2201,3.2268,3.2201,3.2268,61000.0
2008-11-04 15:50:00,4.79,4.8,4.77,4.79,168800.0,3.2268,3.2336,3.2134,3.2268,168800.0
2008-11-04 15:55:00,4.79,4.8,4.78,4.79,116200.0,3.2268,3.2336,3.2201,3.2268,116200.0
2008-11-05 09:30:00,4.79,4.81,4.73,4.73,67200.0,3.2268,3.2403,3.1864,3.1864,67200.0
2008-11-05 09:35:00,4.73,4.83,4.73,4.81,52200.0,3.1864,3.2538,3.1864,3.2403,52200.0
2008-11-05 09:40:00,4.81,4.82,4.78,4.79,54000.0,3.2403,3.2471,3.2201,3.2268,54000.0
2008-11-05 09:45:00,4.79,4.79,4.75,4.77,16200.0,3.2268,3.2268,3.1999,3.2134,16200.0
2008-11-05 09:50:00,4.77,4.78,4.76,4.77,18800.0,3.2134,3.2201,3.2066,3.2134,18800.0
2008-11-05 09:55:00,4.78,4.78,4.76,4.76,24200.0,3.2201,3.2201,3.2066,3.2066,24200.0
2008-11-05 10:00:00,4.76,4.82,4.76,4.82,17200.0,3.2066,3.2471,3.2066,3.2471,17200.0
2008-11-05 10:05:00,4.82,4.82,4.78,4.79,52600.0,3.2471,3.2471,3.2201,3.2268,52600.0
2008-11-05 10:10:00,4.79,4.8,4.78,4.79,35000.0,3.2268,3.2336,3.2201,3.2268,35000.0
2008-11-05 10:15:00,4.78,4.8,4.77,4.8,34400.0,3.2201,3.2336,3.2134,3.2336,34400.0
2008-11-05 10:20:00,4.8,4.8,4.77,4.78,26800.0,3.2336,3.2336,3.2134,3.2201,26800.0
2008-11-05 10:25:00,4.78,4.79,4.77,4.79,20600.0,3.2201,3.2268,3.2134,3.2268,20600.0
2008-11-05 10:30:00,4.79,4.83,4.79,4.82,33200.0,3.2268,3.2538,3.2268,3.2471,33200.0
2008-11-05 10:35:00,4.82,4.83,4.8,4.82,41400.0,3.2471,3.2538,3.2336,3.2471,41400.0
2008-11-05 10:40:00,4.82,4.87,4.82,4.86,55600.0,3.2471,3.2807,3.2471,3.274,55600.0
2008-11-05 10:45:00,4.86,4.9,4.86,4.9,29400.0,3.274,3.3009,3.274,3.3009,29400.0
2008-11-05 10:50:00,4.9,4.9,4.83,4.83,35800.0,3.3009,3.3009,3.2538,3.2538,35800.0
2008-11-05 10:55:00,4.84,4.84,4.82,4.83,26800.0,3.2605,3.2605,3.2471,3.2538,26800.0
2008-11-05 11:00:00,4.83,4.87,4.83,4.87,32400.0,3.2538,3.2807,3.2538,3.2807,32400.0
2008-11-05 11:05:00,4.87,4.87,4.85,4.86,39000.0,3.2807,3.2807,3.2673,3.274,39000.0
2008-11-05 11:10:00,4.86,4.89,4.86,4.89,39200.0,3.274,3.2942,3.274,3.2942,39200.0
2008-11-05 11:15:00,4.89,4.9,4.88,4.9,27600.0,3.2942,3.3009,3.2875,3.3009,27600.0
2008-11-05 11:20:00,4.91,4.91,4.89,4.89,22000.0,3.3077,3.3077,3.2942,3.2942,22000.0
2008-11-05 11:25:00,4.88,4.9,4.88,4.9,29000.0,3.2875,3.3009,3.2875,3.3009,29000.0
2008-11-05 11:30:00,4.89,4.89,4.87,4.87,21400.0,3.2942,3.2942,3.2807,3.2807,21400.0
2008-11-05 11:35:00,4.87,4.87,4.86,4.86,25800.0,3.2807,3.2807,3.274,3.274,25800.0
2008-11-05 11:40:00,4.87,4.87,4.85,4.85,30000.0,3.2807,3.2807,3.2673,3.2673,30000.0
2008-11-05 11:45:00,4.85,4.86,4.85,4.86,33600.0,3.2673,3.274,3.2673,3.274,33600.0
2008-11-05 11:50:00,4.86,4.86,4.85,4.85,37400.0,3.274,3.274,3.2673,3.2673,37400.0
2008-11-05 11:55:00,4.85,4.85,4.84,4.85,24200.0,3.2673,3.2673,3.2605,3.2673,24200.0
2008-11-05 12:00:00,4.85,4.89,4.85,4.87,37600.0,3.2673,3.2942,3.2673,3.2807,37600.0
2008-11-05 12:05:00,4.86,4.86,4.84,4.84,16800.0,3.274,3.274,3.2605,3.2605,16800.0
2008-11-05 12:10:00,4.84,4.84,4.82,4.83,39000.0,3.2605,3.2605,3.2471,3.2538,39000.0
2008-11-05 12:15:00,4.83,4.84,4.83,4.84,29400.0,3.2538,3.2605,3.2538,3.2605,29400.0
2008-11-05 12:20:00,4.84,4.88,4.84,4.86,35600.0,3.2605,3.2875,3.2605,3.274,35600.0
2008-11-05 12:25:00,4.86,4.86,4.84,4.84,38400.0,3.274,3.274,3.2605,3.2605,38400.0
2008-11-05 12:30:00,4.84,4.85,4.84,4.85,10400.0,3.2605,3.2673,3.2605,3.2673,10400.0
2008-11-05 12:35:00,4.85,4.85,4.84,4.84,21600.0,3.2673,3.2673,3.2605,3.2605,21600.0
2008-11-05 12:40:00,4.84,4.86,4.84,4.85,31800.0,3.2605,3.274,3.2605,3.2673,31800.0
2008-11-05 12:45:00,4.85,4.86,4.85,4.85,6400.0,3.2673,3.274,3.2673,3.2673,6400.0
2008-11-05 12:50:00,4.85,4.85,4.84,4.84,22600.0,3.2673,3.2673,3.2605,3.2605,22600.0
2008-11-05 12:55:00,4.84,4.86,4.84,4.85,37000.0,3.2605,3.274,3.2605,3.2673,37000.0
2008-11-05 13:00:00,4.85,4.85,4.84,4.85,22200.0,3.2673,3.2673,3.2605,3.2673,22200.0
2008-11-05 13:05:00,4.84,4.86,4.84,4.86,29200.0,3.2605,3.274,3.2605,3.274,29200.0
2008-11-05 13:10:00,4.86,4.87,4.84,4.85,29800.0,3.274,3.2807,3.2605,3.2673,29800.0
2008-11-05 13:15:00,4.85,4.85,4.84,4.84,8400.0,3.2673,3.2673,3.2605,3.2605,8400.0
2008-11-05 13:20:00,4.84,4.84,4.82,4.83,26800.0,3.2605,3.2605,3.2471,3.2538,26800.0
2008-11-05 13:25:00,4.83,4.83,4.82,4.82,19600.0,3.2538,3.2538,3.2471,3.2471,19600.0
2008-11-05 13:30:00,4.82,4.83,4.81,4.81,38400.0,3.2471,3.2538,3.2403,3.2403,38400.0
2008-11-05 13:35:00,4.81,4.81,4.78,4.8,45600.0,3.2403,3.2403,3.2201,3.2336,45600.0
2008-11-05 13:40:00,4.8,4.81,4.8,4.81,27800.0,3.2336,3.2403,3.2336,3.2403,27800.0
2008-11-05 13:45:00,4.81,4.82,4.8,4.81,40000.0,3.2403,3.2471,3.2336,3.2403,40000.0
2008-11-05 13:50:00,4.81,4.82,4.81,4.81,42200.0,3.2403,3.2471,3.2403,3.2403,42200.0
2008-11-05 13:55:00,4.81,4.84,4.8,4.84,128000.0,3.2403,3.2605,3.2336,3.2605,128000.0
2008-11-05 14:00:00,4.84,4.86,4.83,4.84,69000.0,3.2605,3.274,3.2538,3.2605,69000.0
2008-11-05 14:05:00,4.83,4.84,4.83,4.83,62000.0,3.2538,3.2605,3.2538,3.2538,62000.0
2008-11-05 14:10:00,4.84,4.84,4.82,4.83,40800.0,3.2605,3.2605,3.2471,3.2538,40800.0
2008-11-05 14:15:00,4.83,4.83,4.82,4.83,44000.0,3.2538,3.2538,3.2471,3.2538,44000.0
2008-11-05 14:20:00,4.82,4.83,4.8,4.8,45800.0,3.2471,3.2538,3.2336,3.2336,45800.0
2008-11-05 14:25:00,4.8,4.8,4.79,4.79,28800.0,3.2336,3.2336,3.2268,3.2268,28800.0
2008-11-05 14:30:00,4.79,4.81,4.78,4.81,59000.0,3.2268,3.2403,3.2201,3.2403,59000.0
2008-11-05 14:35:00,4.82,4.82,4.79,4.8,46600.0,3.2471,3.2471,3.2268,3.2336,46600.0
2008-11-05 14:40:00,4.8,4.8,4.79,4.8,23400.0,3.2336,3.2336,3.2268,3.2336,23400.0
2008-11-05 14:45:00,4.8,4.8,4.78,4.78,27200.0,3.2336,3.2336,3.2201,3.2201,27200.0
2008-11-05 14:50:00,4.78,4.78,4.77,4.78,46400.0,3.2201,3.2201,3.2134,3.2201,46400.0
2008-11-05 14:55:00,4.78,4.78,4.76,4.77,31000.0,3.2201,3.2201,3.2066,3.2134,31000.0
2008-11-05 15:00:00,4.77,4.77,4.76,4.76,31400.0,3.2134,3.2134,3.2066,3.2066,31400.0
2008-11-05 15:05:00,4.76,4.77,4.74,4.74,83400.0,3.2066,3.2134,3.1932,3.1932,83400.0
2008-11-05 15:10:00,4.74,4.75,4.73,4.74,99400.0,3.1932,3.1999,3.1864,3.1932,99400.0
2008-11-05 15:15:00,4.74,4.74,4.72,4.73,91400.0,3.1932,3.1932,3.1797,3.1864,91400.0
2008-11-05 15:20:00,4.73,4.73,4.7,4.7,51800.0,3.1864,3.1864,3.1662,3.1662,51800.0
2008-11-05 15:25:00,4.7,4.71,4.68,4.7,48200.0,3.1662,3.173,3.1527,3.1662,48200.0
2008-11-05 15:30:00,4.71,4.71,4.66,4.67,75200.0,3.173,3.173,3.1393,3.146,75200.0
2008-11-05 15:35:00,4.68,4.68,4.66,4.67,121600.0,3.1527,3.1527,3.1393,3.146,121600.0
2008-11-05 15:40:00,4.67,4.68,4.66,4.68,65000.0,3.146,3.1527,3.1393,3.1527,65000.0
2008-11-05 15:45:00,4.69,4.74,4.68,4.72,80400.0,3.1595,3.1932,3.1527,3.1797,80400.0
2008-11-05 15:50:00,4.72,4.72,4.66,4.67,93000.0,3.1797,3.1797,3.1393,3.146,93000.0
2008-11-05 15:55:00,4.67,4.68,4.66,4.68,162800.0,3.146,3.1527,3.1393,3.1527,162800.0
2008-11-06 09:30:00,4.68,4.91,4.68,4.7,60400.0,3.1527,3.3077,3.1527,3.1662,60400.0
2008-11-06 09:35:00,4.72,4.77,4.7,4.72,44600.0,3.1797,3.2134,3.1662,3.1797,44600.0
2008-11-06 09:40:00,4.72,4.75,4.68,4.71,16800.0,3.1797,3.1999,3.1527,3.173,16800.0
2008-11-06 09:45:00,4.7,4.7,4.62,4.63,60000.0,3.1662,3.1662,3.1123,3.1191,60000.0
2008-11-06 09:50:00,4.62,4.64,4.59,4.61,46800.0,3.1123,3.1258,3.0921,3.1056,46800.0
2008-11-06 09:55:00,4.61,4.65,4.61,4.61,40400.0,3.1056,3.1325,3.1056,3.1056,40400.0
2008-11-06 10:00:00,4.61,4.61,4.52,4.53,87800.0,3.1056,3.1056,3.045,3.0517,87800.0
2008-11-06 10:05:00,4.54,4.58,4.54,4.56,40200.0,3.0584,3.0854,3.0584,3.0719,40200.0
2008-11-06 10:10:00,4.56,4.56,4.53,4.53,53200.0,3.0719,3.0719,3.0517,3.0517,53200.0
2008-11-06 10:15:00,4.52,4.53,4.49,4.49,79200.0,3.045,3.0517,3.0247,3.0247,79200.0
2008-11-06 10:20:00,4.5,4.51,4.49,4.49,73000.0,3.0315,3.0382,3.0247,3.0247,73000.0
2008-11-06 10:25:00,4.49,4.49,4.43,4.44,67200.0,3.0247,3.0247,2.9843,2.9911,67200.0
2008-11-06 10:30:00,4.44,4.44,4.39,4.42,53200.0,2.9911,2.9911,2.9574,2.9776,53200.0
2008-11-06 10:35:00,4.42,4.43,4.39,4.42,51400.0,2.9776,2.9843,2.9574,2.9776,51400.0
2008-11-06 10:40:00,4.42,4.43,4.41,4.42,32000.0,2.9776,2.9843,2.9709,2.9776,32000.0
2008-11-06 10:45:00,4.41,4.43,4.41,4.42,29800.0,2.9709,2.9843,2.9709,2.9776,29800.0
2008-11-06 10:50:00,4.42,4.42,4.41,4.42,22000.0,2.9776,2.9776,2.9709,2.9776,22000.0
2008-11-06 10:55:00,4.42,4.44,4.42,4.44,35000.0,2.9776,2.9911,2.9776,2.9911,35000.0
2008-11-06 11:00:00,4.44,4.44,4.4,4.41,50800.0,2.9911,2.9911,2.9641,2.9709,50800.0
2008-11-06 11:05:00,4.41,4.41,4.41,4.41,39200.0,2.9709,2.9709,2.9709,2.9709,39200.0
2008-11-06 11:10:00,4.41,4.42,4.4,4.41,61800.0,2.9709,2.9776,2.9641,2.9709,61800.0
2008-11-06 11:15:00,4.41,4.43,4.41,4.42,79200.0,2.9709,2.9843,2.9709,2.9776,79200.0
2008-11-06 11:20:00,4.42,4.42,4.36,4.36,28600.0,2.9776,2.9776,2.9372,2.9372,28600.0
2008-11-06 11:25:00,4.37,4.45,4.37,4.44,84800.0,2.9439,2.9978,2.9439,2.9911,84800.0
2008-11-06 11:30:00,4.44,4.44,4.43,4.43,15200.0,2.9911,2.9911,2.9843,2.9843,15200.0
2008-11-06 11:35:00,4.43,4.43,4.43,4.43,33600.0,2.9843,2.9843,2.9843,2.9843,33600.0
2008-11-06 11:40:00,4.43,4.43,4.43,4.43,14800.0,2.9843,2.9843,2.9843,2.9843,14800.0
2008-11-06 11:45:00,4.43,4.43,4.39,4.39,18600.0,2.9843,2.9843,2.9574,2.9574,18600.0
2008-11-06 11:50:00,4.39,4.4,4.38,4.4,50800.0,2.9574,2.9641,2.9506,2.9641,50800.0
2008-11-06 11:55:00,4.4,4.41,4.4,4.4,30000.0,2.9641,2.9709,2.9641,2.9641,30000.0
2008-11-06 12:00:00,4.4,4.4,4.38,4.39,19800.0,2.9641,2.9641,2.9506,2.9574,19800.0
2008-11-06 12:05:00,4.39,4.4,4.39,4.39,26000.0,2.9574,2.9641,2.9574,2.9574,26000.0
2008-11-06 12:10:00,4.39,4.43,4.39,4.43,47400.0,2.9574,2.9843,2.9574,2.9843,47400.0
2008-11-06 12:15:00,4.43,4.43,4.4,4.4,8800.0,2.9843,2.9843,2.9641,2.9641,8800.0
2008-11-06 12:20:00,4.4,4.41,4.4,4.41,64600.0,2.9641,2.9709,2.9641,2.9709,64600.0
2008-11-06 12:25:00,4.4,4.41,4.4,4.4,9600.0,2.9641,2.9709,2.9641,2.9641,9600.0
2008-11-06 12:30:00,4.4,4.4,4.39,4.39,23400.0,2.9641,2.9641,2.9574,2.9574,23400.0
2008-11-06 12:35:00,4.39,4.4,4.38,4.4,28600.0,2.9574,2.9641,2.9506,2.9641,28600.0
2008-11-06 12:40:00,4.4,4.4,4.37,4.38,21800.0,2.9641,2.9641,2.9439,2.9506,21800.0
2008-11-06 12:45:00,4.39,4.39,4.38,4.39,15800.0,2.9574,2.9574,2.9506,2.9574,15800.0
2008-11-06 12:50:00,4.39,4.39,4.38,4.39,12600.0,2.9574,2.9574,2.9506,2.9574,12600.0
2008-11-06 12:55:00,4.39,4.39,4.35,4.36,14600.0,2.9574,2.9574,2.9304,2.9372,14600.0
2008-11-06 13:00:00,4.35,4.35,4.33,4.34,33800.0,2.9304,2.9304,2.917,2.9237,33800.0
2008-11-06 13:05:00,4.34,4.34,4.31,4.31,31200.0,2.9237,2.9237,2.9035,2.9035,31200.0
2008-11-06 13:10:00,4.31,4.31,4.3,4.3,31000.0,2.9035,2.9035,2.8968,2.8968,31000.0
2008-11-06 13:15:00,4.3,4.31,4.28,4.31,49400.0,2.8968,2.9035,2.8833,2.9035,49400.0
2008-11-06 13:20:00,4.31,4.33,4.3,4.33,17000.0,2.9035,2.917,2.8968,2.917,17000.0
2008-11-06 13:25:00,4.33,4.35,4.32,4.35,32600.0,2.917,2.9304,2.9102,2.9304,32600.0
2008-11-06 13:30:00,4.34,4.35,4.29,4.32,71200.0,2.9237,2.9304,2.89,2.9102,71200.0
2008-11-06 13:35:00,4.32,4.32,4.28,4.28,39600.0,2.9102,2.9102,2.8833,2.8833,39600.0
2008-11-06 13:40:00,4.28,4.28,4.27,4.28,48800.0,2.8833,2.8833,2.8765,2.8833,48800.0
2008-11-06 13:45:00,4.28,4.3,4.27,4.29,28800.0,2.8833,2.8968,2.8765,2.89,28800.0
2008-11-06 13:50:00,4.29,4.3,4.27,4.3,46800.0,2.89,2.8968,2.8765,2.8968,46800.0
2008-11-06 13:55:00,4.3,4.31,4.28,4.3,44000.0,2.8968,2.9035,2.8833,2.8968,44000.0
2008-11-06 14:00:00,4.3,4.33,4.29,4.32,49600.0,2.8968,2.917,2.89,2.9102,49600.0
2008-11-06 14:05:00,4.32,4.35,4.32,4.34,56200.0,2.9102,2.9304,2.9102,2.9237,56200.0
2008-11-06 14:10:00,4.34,4.37,4.34,4.34,53200.0,2.9237,2.9439,2.9237,2.9237,53200.0
2008-11-06 14:15:00,4.34,4.34,4.33,4.33,17800.0,2.9237,2.9237,2.917,2.917,17800.0
2008-11-06 14:20:00,4.33,4.33,4.31,4.32,66600.0,2.917,2.917,2.9035,2.9102,66600.0
2008-11-06 14:25:00,4.32,4.32,4.28,4.28,43800.0,2.9102,2.9102,2.8833,2.8833,43800.0
2008-11-06 14:30:00,4.28,4.29,4.27,4.28,68600.0,2.8833,2.89,2.8765,2.8833,68600.0
2008-11-06 14:35:00,4.28,4.32,4.27,4.32,69000.0,2.8833,2.9102,2.8765,2.9102,69000.0
2008-11-06 14:40:00,4.32,4.33,4.3,4.33,52600.0,2.9102,2.917,2.8968,2.917,52600.0
2008-11-06 14:45:00,4.33,4.33,4.32,4.33,82000.0,2.917,2.917,2.9102,2.917,82000.0
2008-11-06 14:50:00,4.33,4.35,4.33,4.33,41000.0,2.917,2.9304,2.917,2.917,41000.0
2008-11-06 14:55:00,4.33,4.34,4.32,4.33,65600.0,2.917,2.9237,2.9102,2.917,65600.0
2008-11-06 15:00:00,4.33,4.34,4.3,4.32,114000.0,2.917,2.9237,2.8968,2.9102,114000.0
2008-11-06 15:05:00,4.31,4.32,4.31,4.31,105000.0,2.9035,2.9102,2.9035,2.9035,105000.0
2008-11-06 15:10:00,4.31,4.33,4.3,4.3,61800.0,2.9035,2.917,2.8968,2.8968,61800.0
2008-11-06 15:15:00,4.3,4.32,4.3,4.32,62600.0,2.8968,2.9102,2.8968,2.9102,62600.0
2008-11-06 15:20:00,4.32,4.32,4.29,4.31,93800.0,2.9102,2.9102,2.89,2.9035,93800.0
2008-11-06 15:25:00,4.31,4.32,4.3,4.3,137600.0,2.9035,2.9102,2.8968,2.8968,137600.0
2008-11-06 15:30:00,4.3,4.32,4.3,4.32,108400.0,2.8968,2.9102,2.8968,2.9102,108400.0
2008-11-06 15:35:00,4.32,4.32,4.29,4.3,86800.0,2.9102,2.9102,2.89,2.8968,86800.0
2008-11-06 15:40:00,4.3,4.32,4.29,4.32,142000.0,2.8968,2.9102,2.89,2.9102,142000.0
2008-11-06 15:45:00,4.32,4.34,4.32,4.33,108000.0,2.9102,2.9237,2.9102,2.917,108000.0
2008-11-06 15:50:00,4.33,4.33,4.28,4.28,139400.0,2.917,2.917,2.8833,2.8833,139400.0
2008-11-06 15:55:00,4.28,4.29,4.27,4.29,141000.0,2.8833,2.89,2.8765,2.89,141000.0
2008-11-07 09:30:00,4.4,4.4,4.28,4.3,18800.0,2.9641,2.9641,2.8833,2.8968,18800.0
2008-11-07 09:35:00,4.29,4.32,4.22,4.25,49000.0,2.89,2.9102,2.8429,2.8631,49000.0
2008-11-07 09:40:00,4.24,4.27,4.23,4.24,41600.0,2.8563,2.8765,2.8496,2.8563,41600.0
2008-11-07 09:45:00,4.24,4.25,4.22,4.24,53600.0,2.8563,2.8631,2.8429,2.8563,53600.0
2008-11-07 09:50:00,4.25,4.25,4.18,4.22,39800.0,2.8631,2.8631,2.8159,2.8429,39800.0
2008-11-07 09:55:00,4.21,4.24,4.21,4.24,12600.0,2.8361,2.8563,2.8361,2.8563,12600.0
2008-11-07 10:00:00,4.24,4.25,4.24,4.25,140000.0,2.8563,2.8631,2.8563,2.8631,140000.0
2008-11-07 10:05:00,4.25,4.26,4.22,4.22,302000.0,2.8631,2.8698,2.8429,2.8429,302000.0
2008-11-07 10:10:00,4.22,4.23,4.2,4.22,29200.0,2.8429,2.8496,2.8294,2.8429,29200.0
2008-11-07 10:15:00,4.22,4.27,4.22,4.27,43200.0,2.8429,2.8765,2.8429,2.8765,43200.0
2008-11-07 10:20:00,4.27,4.28,4.27,4.28,7600.0,2.8765,2.8833,2.8765,2.8833,7600.0
2008-11-07 10:25:00,4.28,4.28,4.26,4.27,28200.0,2.8833,2.8833,2.8698,2.8765,28200.0
2008-11-07 10:30:00,4.27,4.29,4.27,4.29,16400.0,2.8765,2.89,2.8765,2.89,16400.0
2008-11-07 10:35:00,4.29,4.36,4.28,4.36,23200.0,2.89,2.9372,2.8833,2.9372,23200.0
2008-11-07 10:40:00,4.35,4.35,4.32,4.34,18800.0,2.9304,2.9304,2.9102,2.9237,18800.0
2008-11-07 10:45:00,4.34,4.36,4.32,4.32,18200.0,2.9237,2.9372,2.9102,2.9102,18200.0
2008-11-07 10:50:00,4.32,4.33,4.29,4.3,21400.0,2.9102,2.917,2.89,2.8968,21400.0
2008-11-07 10:55:00,4.3,4.3,4.27,4.28,13400.0,2.8968,2.8968,2.8765,2.8833,13400.0
2008-11-07 11:00:00,4.27,4.28,4.26,4.28,31000.0,2.8765,2.8833,2.8698,2.8833,31000.0
2008-11-07 11:05:00,4.28,4.29,4.27,4.27,29400.0,2.8833,2.89,2.8765,2.8765,29400.0
2008-11-07 11:10:00,4.27,4.31,4.27,4.3,47400.0,2.8765,2.9035,2.8765,2.8968,47400.0
2008-11-07 11:15:00,4.3,4.31,4.28,4.29,27800.0,2.8968,2.9035,2.8833,2.89,27800.0
2008-11-07 11:20:00,4.29,4.3,4.26,4.29,21400.0,2.89,2.8968,2.8698,2.89,21400.0
2008-11-07 11:25:00,4.29,4.3,4.26,4.27,24000.0,2.89,2.8968,2.8698,2.8765,24000.0
2008-11-07 11:30:00,4.28,4.29,4.27,4.29,8400.0,2.8833,2.89,2.8765,2.89,8400.0
2008-11-07 11:35:00,4.29,4.3,4.28,4.28,27000.0,2.89,2.8968,2.8833,2.8833,27000.0
2008-11-07 11:40:00,4.28,4.28,4.26,4.28,48400.0,2.8833,2.8833,2.8698,2.8833,48400.0
2008-11-07 11:45:00,4.28,4.29,4.27,4.27,30000.0,2.8833,2.89,2.8765,2.8765,30000.0
2008-11-07 11:50:00,4.27,4.28,4.26,4.28,19200.0,2.8765,2.8833,2.8698,2.8833,19200.0
2008-11-07 11:55:00,4.28,4.3,4.27,4.3,18800.0,2.8833,2.8968,2.8765,2.8968,18800.0
2008-11-07 12:00:00,4.3,4.33,4.3,4.33,130800.0,2.8968,2.917,2.8968,2.917,130800.0
2008-11-07 12:05:00,4.33,4.36,4.33,4.36,30200.0,2.917,2.9372,2.917,2.9372,30200.0
2008-11-07 12:10:00,4.35,4.36,4.34,4.34,45200.0,2.9304,2.9372,2.9237,2.9237,45200.0
2008-11-07 12:15:00,4.34,4.34,4.32,4.32,16600.0,2.9237,2.9237,2.9102,2.9102,16600.0
2008-11-07 12:20:00,4.33,4.33,4.32,4.32,25600.0,2.917,2.917,2.9102,2.9102,25600.0
2008-11-07 12:25:00,4.32,4.35,4.31,4.33,88400.0,2.9102,2.9304,2.9035,2.917,88400.0
2008-11-07 12:30:00,4.32,4.32,4.27,4.28,35400.0,2.9102,2.9102,2.8765,2.8833,35400.0
2008-11-07 12:35:00,4.28,4.37,4.27,4.33,302400.0,2.8833,2.9439,2.8765,2.917,302400.0
2008-11-07 12:40:00,4.33,4.34,4.31,4.32,54000.0,2.917,2.9237,2.9035,2.9102,54000.0
2008-11-07 12:45:00,4.32,4.32,4.31,4.32,19600.0,2.9102,2.9102,2.9035,2.9102,19600.0
2008-11-07 12:50:00,4.32,4.33,4.32,4.32,9600.0,2.9102,2.917,2.9102,2.9102,9600.0
2008-11-07 12:55:00,4.32,4.34,4.32,4.33,25000.0,2.9102,2.9237,2.9102,2.917,25000.0
2008-11-07 13:00:00,4.33,4.34,4.32,4.34,23800.0,2.917,2.9237,2.9102,2.9237,23800.0
2008-11-07 13:05:00,4.34,4.36,4.34,4.36,46000.0,2.9237,2.9372,2.9237,2.9372,46000.0
2008-11-07 13:10:00,4.36,4.37,4.35,4.37,31600.0,2.9372,2.9439,2.9304,2.9439,31600.0
2008-11-07 13:15:00,4.37,4.37,4.36,4.36,22000.0,2.9439,2.9439,2.9372,2.9372,22000.0
2008-11-07 13:20:00,4.36,4.36,4.35,4.35,25600.0,2.9372,2.9372,2.9304,2.9304,25600.0
2008-11-07 13:25:00,4.35,4.36,4.34,4.35,21400.0,2.9304,2.9372,2.9237,2.9304,21400.0
2008-11-07 13:30:00,4.35,4.36,4.34,4.35,15000.0,2.9304,2.9372,2.9237,2.9304,15000.0
2008-11-07 13:35:00,4.35,4.35,4.33,4.33,7400.0,2.9304,2.9304,2.917,2.917,7400.0
2008-11-07 13:40:00,4.34,4.34,4.33,4.33,13200.0,2.9237,2.9237,2.917,2.917,13200.0
2008-11-07 13:45:00,4.33,4.34,4.33,4.34,6800.0,2.917,2.9237,2.917,2.9237,6800.0
2008-11-07 13:50:00,4.34,4.35,4.34,4.34,18200.0,2.9237,2.9304,2.9237,2.9237,18200.0
2008-11-07 13:55:00,4.34,4.36,4.33,4.36,14800.0,2.9237,2.9372,2.917,2.9372,14800.0
2008-11-07 14:00:00,4.36,4.36,4.35,4.35,10200.0,2.9372,2.9372,2.9304,2.9304,10200.0
2008-11-07 14:05:00,4.35,4.36,4.35,4.36,42400.0,2.9304,2.9372,2.9304,2.9372,42400.0
2008-11-07 14:10:00,4.36,4.37,4.35,4.37,30800.0,2.9372,2.9439,2.9304,2.9439,30800.0
2008-11-07 14:15:00,4.37,4.38,4.37,4.38,23800.0,2.9439,2.9506,2.9439,2.9506,23800.0
2008-11-07 14:20:00,4.37,4.39,4.36,4.36,54800.0,2.9439,2.9574,2.9372,2.9372,54800.0
2008-11-07 14:25:00,4.37,4.39,4.36,4.39,35600.0,2.9439,2.9574,2.9372,2.9574,35600.0
2008-11-07 14:30:00,4.39,4.4,4.38,4.38,28600.0,2.9574,2.9641,2.9506,2.9506,28600.0
2008-11-07 14:35:00,4.38,4.41,4.38,4.41,25400.0,2.9506,2.9709,2.9506,2.9709,25400.0
2008-11-07 14:40:00,4.41,4.42,4.4,4.4,29000.0,2.9709,2.9776,2.9641,2.9641,29000.0
2008-11-07 14:45:00,4.4,4.41,4.39,4.39,19800.0,2.9641,2.9709,2.9574,2.9574,19800.0
2008-11-07 14:50:00,4.39,4.4,4.37,4.37,27400.0,2.9574,2.9641,2.9439,2.9439,27400.0
2008-11-07 14:55:00,4.37,4.37,4.31,4.31,38800.0,2.9439,2.9439,2.9035,2.9035,38800.0
2008-11-07 15:00:00,4.31,4.34,4.3,4.32,36800.0,2.9035,2.9237,2.8968,2.9102,36800.0
2008-11-07 15:05:00,4.32,4.36,4.3,4.36,40400.0,2.9102,2.9372,2.8968,2.9372,40400.0
2008-11-07 15:10:00,4.36,4.4,4.35,4.35,52800.0,2.9372,2.9641,2.9304,2.9304,52800.0
2008-11-07 15:15:00,4.35,4.37,4.34,4.34,45800.0,2.9304,2.9439,2.9237,2.9237,45800.0
2008-11-07 15:20:00,4.35,4.35,4.31,4.32,59800.0,2.9304,2.9304,2.9035,2.9102,59800.0
2008-11-07 15:25:00,4.32,4.34,4.3,4.32,66600.0,2.9102,2.9237,2.8968,2.9102,66600.0
2008-11-07 15:30:00,4.32,4.38,4.31,4.36,53000.0,2.9102,2.9506,2.9035,2.9372,53000.0
2008-11-07 15:35:00,4.37,4.37,4.35,4.36,59800.0,2.9439,2.9439,2.9304,2.9372,59800.0
2008-11-07 15:40:00,4.36,4.39,4.36,4.38,63600.0,2.9372,2.9574,2.9372,2.9506,63600.0
2008-11-07 15:45:00,4.38,4.4,4.37,4.39,70200.0,2.9506,2.9641,2.9439,2.9574,70200.0
2008-11-07 15:50:00,4.39,4.4,4.38,4.4,68000.0,2.9574,2.9641,2.9506,2.9641,68000.0
2008-11-07 15:55:00,4.4,4.42,4.39,4.42,120400.0,2.9641,2.9776,2.9574,2.9776,120400.0
2008-11-10 09:30:00,4.54,4.54,4.43,4.48,42000.0,3.0584,3.0584,2.9843,3.018,42000.0
2008-11-10 09:35:00,4.48,4.49,4.39,4.43,27800.0,3.018,3.0247,2.9574,2.9843,27800.0
2008-11-10 09:40:00,4.42,4.45,4.4,4.45,20200.0,2.9776,2.9978,2.9641,2.9978,20200.0
2008-11-10 09:45:00,4.45,4.46,4.42,4.43,17000.0,2.9978,3.0045,2.9776,2.9843,17000.0
2008-11-10 09:50:00,4.42,4.42,4.39,4.42,33400.0,2.9776,2.9776,2.9574,2.9776,33400.0
2008-11-10 09:55:00,4.41,4.41,4.4,4.41,19400.0,2.9709,2.9709,2.9641,2.9709,19400.0
2008-11-10 10:00:00,4.41,4.41,4.39,4.41,29200.0,2.9709,2.9709,2.9574,2.9709,29200.0
2008-11-10 10:05:00,4.4,4.4,4.39,4.4,8000.0,2.9641,2.9641,2.9574,2.9641,8000.0
2008-11-10 10:10:00,4.4,4.45,4.4,4.44,15600.0,2.9641,2.9978,2.9641,2.9911,15600.0
2008-11-10 10:15:00,4.44,4.45,4.43,4.43,23400.0,2.9911,2.9978,2.9843,2.9843,23400.0
2008-11-10 10:20:00,4.43,4.46,4.43,4.45,22000.0,2.9843,3.0045,2.9843,2.9978,22000.0
2008-11-10 10:25:00,4.45,4.46,4.42,4.42,13200.0,2.9978,3.0045,2.9776,2.9776,13200.0
2008-11-10 10:30:00,4.42,4.43,4.4,4.42,52000.0,2.9776,2.9843,2.9641,2.9776,52000.0
2008-11-10 10:35:00,4.42,4.42,4.41,4.41,22800.0,2.9776,2.9776,2.9709,2.9709,22800.0
2008-11-10 10:40:00,4.42,4.43,4.42,4.43,12000.0,2.9776,2.9843,2.9776,2.9843,12000.0
2008-11-10 10:45:00,4.43,4.43,4.41,4.42,23000.0,2.9843,2.9843,2.9709,2.9776,23000.0
2008-11-10 10:50:00,4.42,4.42,4.41,4.42,32400.0,2.9776,2.9776,2.9709,2.9776,32400.0
2008-11-10 10:55:00,4.42,4.42,4.41,4.42,45800.0,2.9776,2.9776,2.9709,2.9776,45800.0
2008-11-10 11:00:00,4.41,4.42,4.38,4.38,15800.0,2.9709,2.9776,2.9506,2.9506,15800.0
2008-11-10 11:05:00,4.37,4.37,4.35,4.35,14800.0,2.9439,2.9439,2.9304,2.9304,14800.0
2008-11-10 11:10:00,4.35,4.36,4.33,4.34,24800.0,2.9304,2.9372,2.917,2.9237,24800.0
2008-11-10 11:15:00,4.34,4.34,4.33,4.33,4000.0,2.9237,2.9237,2.917,2.917,4000.0
2008-11-10 11:20:00,4.33,4.36,4.33,4.35,32600.0,2.917,2.9372,2.917,2.9304,32600.0
2008-11-10 11:25:00,4.35,4.37,4.35,4.36,16200.0,2.9304,2.9439,2.9304,2.9372,16200.0
2008-11-10 11:30:00,4.35,4.36,4.32,4.32,134600.0,2.9304,2.9372,2.9102,2.9102,134600.0
2008-11-10 11:35:00,4.31,4.32,4.28,4.29,44600.0,2.9035,2.9102,2.8833,2.89,44600.0
2008-11-10 11:40:00,4.28,4.29,4.25,4.25,242800.0,2.8833,2.89,2.8631,2.8631,242800.0
2008-11-10 11:45:00,4.25,4.26,4.2,4.2,70600.0,2.8631,2.8698,2.8294,2.8294,70600.0
2008-11-10 11:50:00,4.2,4.21,4.17,4.17,37200.0,2.8294,2.8361,2.8092,2.8092,37200.0
2008-11-10 11:55:00,4.17,4.17,4.16,4.16,16600.0,2.8092,2.8092,2.8024,2.8024,16600.0
2008-11-10 12:00:00,4.17,4.2,4.17,4.2,37200.0,2.8092,2.8294,2.8092,2.8294,37200.0
2008-11-10 12:05:00,4.19,4.2,4.18,4.2,12800.0,2.8226,2.8294,2.8159,2.8294,12800.0
2008-11-10 12:10:00,4.19,4.2,4.18,4.18,26000.0,2.8226,2.8294,2.8159,2.8159,26000.0
2008-11-10 12:15:00,4.18,4.18,4.14,4.14,30000.0,2.8159,2.8159,2.789,2.789,30000.0
2008-11-10 12:20:00,4.14,4.15,4.12,4.12,17600.0,2.789,2.7957,2.7755,2.7755,17600.0
2008-11-10 12:25:00,4.12,4.13,4.12,4.12,106800.0,2.7755,2.7822,2.7755,2.7755,106800.0
2008-11-10 12:30:00,4.12,4.13,4.11,4.12,12800.0,2.7755,2.7822,2.7688,2.7755,12800.0
2008-11-10 12:35:00,4.13,4.13,4.09,4.1,13200.0,2.7822,2.7822,2.7553,2.762,13200.0
2008-11-10 12:40:00,4.1,4.1,4.07,4.07,23200.0,2.762,2.762,2.7418,2.7418,23200.0
2008-11-10 12:45:00,4.07,4.07,4.02,4.03,58800.0,2.7418,2.7418,2.7081,2.7149,58800.0
2008-11-10 12:50:00,4.03,4.04,4.01,4.02,97600.0,2.7149,2.7216,2.7014,2.7081,97600.0
2008-11-10 12:55:00,4.02,4.02,3.99,4.01,67800.0,2.7081,2.7081,2.6879,2.7014,67800.0
2008-11-10 13:00:00,4.01,4.02,4.01,4.01,42800.0,2.7014,2.7081,2.7014,2.7014,42800.0
2008-11-10 13:05:00,4.01,4.05,4.0,4.05,147200.0,2.7014,2.7283,2.6947,2.7283,147200.0
2008-11-10 13:10:00,4.05,4.06,4.04,4.05,108200.0,2.7283,2.7351,2.7216,2.7283,108200.0
2008-11-10 13:15:00,4.05,4.05,4.03,4.03,45800.0,2.7283,2.7283,2.7149,2.7149,45800.0
2008-11-10 13:20:00,4.03,4.04,4.02,4.02,24600.0,2.7149,2.7216,2.7081,2.7081,24600.0
2008-11-10 13:25:00,4.02,4.05,4.01,4.05,68400.0,2.7081,2.7283,2.7014,2.7283,68400.0
2008-11-10 13:30:00,4.05,4.05,4.03,4.03,29000.0,2.7283,2.7283,2.7149,2.7149,29000.0
2008-11-10 13:35:00,4.03,4.04,4.03,4.04,58800.0,2.7149,2.7216,2.7149,2.7216,58800.0
2008-11-10 13:40:00,4.04,4.04,4.03,4.03,72200.0,2.7216,2.7216,2.7149,2.7149,72200.0
2008-11-10 13:45:00,4.03,4.03,4.02,4.02,8600.0,2.7149,2.7149,2.7081,2.7081,8600.0
2008-11-10 13:50:00,4.02,4.03,4.01,4.03,30600.0,2.7081,2.7149,2.7014,2.7149,30600.0
2008-11-10 13:55:00,4.03,4.05,4.03,4.05,13200.0,2.7149,2.7283,2.7149,2.7283,13200.0
2008-11-10 14:00:00,4.05,4.06,4.05,4.05,19800.0,2.7283,2.7351,2.7283,2.7283,19800.0
2008-11-10 14:05:00,4.05,4.07,4.05,4.06,324600.0,2.7283,2.7418,2.7283,2.7351,324600.0
2008-11-10 14:10:00,4.06,4.07,4.06,4.07,13000.0,2.7351,2.7418,2.7351,2.7418,13000.0
2008-11-10 14:15:00,4.06,4.07,4.05,4.06,20600.0,2.7351,2.7418,2.7283,2.7351,20600.0
2008-11-10 14:20:00,4.06,4.06,4.0,4.01,52000.0,2.7351,2.7351,2.6947,2.7014,52000.0
2008-11-10 14:25:00,4.0,4.0,3.98,3.99,63800.0,2.6947,2.6947,2.6812,2.6879,63800.0
2008-11-10 14:30:00,3.98,3.98,3.96,3.96,47400.0,2.6812,2.6812,2.6677,2.6677,47400.0
2008-11-10 14:35:00,3.96,3.96,3.94,3.94,61200.0,2.6677,2.6677,2.6542,2.6542,61200.0
2008-11-10 14:40:00,3.94,3.94,3.94,3.94,41200.0,2.6542,2.6542,2.6542,2.6542,41200.0
2008-11-10 14:45:00,3.94,3.94,3.9,3.9,88400.0,2.6542,2.6542,2.6273,2.6273,88400.0
2008-11-10 14:50:00,3.9,3.9,3.88,3.9,41000.0,2.6273,2.6273,2.6138,2.6273,41000.0
2008-11-10 14:55:00,3.9,3.9,3.88,3.88,48400.0,2.6273,2.6273,2.6138,2.6138,48400.0
2008-11-10 15:00:00,3.88,3.88,3.83,3.86,110400.0,2.6138,2.6138,2.5801,2.6003,110400.0
2008-11-10 15:05:00,3.86,3.87,3.84,3.85,195600.0,2.6003,2.6071,2.5869,2.5936,195600.0
2008-11-10 15:10:00,3.85,3.92,3.85,3.92,66400.0,2.5936,2.6408,2.5936,2.6408,66400.0
2008-11-10 15:15:00,3.92,3.93,3.87,3.88,52200.0,2.6408,2.6475,2.6071,2.6138,52200.0
2008-11-10 15:20:00,3.88,3.89,3.87,3.89,87000.0,2.6138,2.6206,2.6071,2.6206,87000.0
2008-11-10 15:25:00,3.89,3.93,3.88,3.91,75200.0,2.6206,2.6475,2.6138,2.634,75200.0
2008-11-10 15:30:00,3.92,3.92,3.88,3.88,157400.0,2.6408,2.6408,2.6138,2.6138,157400.0
2008-11-10 15:35:00,3.89,3.89,3.82,3.82,149200.0,2.6206,2.6206,2.5734,2.5734,149200.0
2008-11-10 15:40:00,3.81,3.88,3.8,3.88,307600.0,2.5667,2.6138,2.5599,2.6138,307600.0
2008-11-10 15:45:00,3.87,3.94,3.87,3.94,168400.0,2.6071,2.6542,2.6071,2.6542,168400.0
2008-11-10 15:50:00,3.94,3.97,3.92,3.95,152800.0,2.6542,2.6744,2.6408,2.661,152800.0
2008-11-10 15:55:00,3.95,3.95,3.87,3.92,492000.0,2.661,2.661,2.6071,2.6408,492000.0
2008-11-11 09:30:00,3.87,3.88,3.77,3.78,48600.0,2.6071,2.6138,2.5397,2.5464,48600.0
2008-11-11 09:35:00,3.79,3.83,3.77,3.83,42400.0,2.5532,2.5801,2.5397,2.5801,42400.0
2008-11-11 09:40:00,3.83,3.83,3.76,3.8,38400.0,2.5801,2.5801,2.533,2.5599,38400.0
2008-11-11 09:45:00,3.8,3.81,3.76,3.77,59200.0,2.5599,2.5667,2.533,2.5397,59200.0
2008-11-11 09:50:00,3.77,3.77,3.76,3.76,13800.0,2.5397,2.5397,2.533,2.533,13800.0
2008-11-11 09:55:00,3.77,3.77,3.75,3.75,23000.0,2.5397,2.5397,2.5262,2.5262,23000.0
2008-11-11 10:00:00,3.75,3.82,3.75,3.82,97200.0,2.5262,2.5734,2.5262,2.5734,97200.0
2008-11-11 10:05:00,3.82,3.85,3.8,3.85,43600.0,2.5734,2.5936,2.5599,2.5936,43600.0
2008-11-11 10:10:00,3.84,3.87,3.84,3.86,36600.0,2.5869,2.6071,2.5869,2.6003,36600.0
2008-11-11 10:15:00,3.86,3.87,3.85,3.87,22800.0,2.6003,2.6071,2.5936,2.6071,22800.0
2008-11-11 10:20:00,3.88,3.89,3.87,3.88,20200.0,2.6138,2.6206,2.6071,2.6138,20200.0
2008-11-11 10:25:00,3.89,3.9,3.86,3.87,17800.0,2.6206,2.6273,2.6003,2.6071,17800.0
2008-11-11 10:30:00,3.87,3.87,3.85,3.87,18200.0,2.6071,2.6071,2.5936,2.6071,18200.0
2008-11-11 10:35:00,3.87,3.87,3.85,3.85,35200.0,2.6071,2.6071,2.5936,2.5936,35200.0
2008-11-11 10:40:00,3.85,3.86,3.84,3.86,63200.0,2.5936,2.6003,2.5869,2.6003,63200.0
2008-11-11 10:45:00,3.85,3.85,3.82,3.83,37000.0,2.5936,2.5936,2.5734,2.5801,37000.0
2008-11-11 10:50:00,3.82,3.83,3.82,3.82,5600.0,2.5734,2.5801,2.5734,2.5734,5600.0
2008-11-11 10:55:00,3.82,3.82,3.79,3.81,28200.0,2.5734,2.5734,2.5532,2.5667,28200.0
2008-11-11 11:00:00,3.8,3.81,3.78,3.79,19000.0,2.5599,2.5667,2.5464,2.5532,19000.0
2008-11-11 11:05:00,3.78,3.79,3.76,3.76,17800.0,2.5464,2.5532,2.533,2.533,17800.0
2008-11-11 11:10:00,3.77,3.78,3.77,3.77,14800.0,2.5397,2.5464,2.5397,2.5397,14800.0
2008-11-11 11:15:00,3.77,3.81,3.77,3.8,34800.0,2.5397,2.5667,2.5397,2.5599,34800.0
2008-11-11 11:20:00,3.8,3.82,3.8,3.82,9800.0,2.5599,2.5734,2.5599,2.5734,9800.0
2008-11-11 11:25:00,3.81,3.82,3.79,3.8,18200.0,2.5667,2.5734,2.5532,2.5599,18200.0
2008-11-11 11:30:00,3.8,3.8,3.76,3.76,19200.0,2.5599,2.5599,2.533,2.533,19200.0
2008-11-11 11:35:00,3.76,3.78,3.76,3.77,14200.0,2.533,2.5464,2.533,2.5397,14200.0
2008-11-11 11:40:00,3.77,3.78,3.76,3.78,19600.0,2.5397,2.5464,2.533,2.5464,19600.0
2008-11-11 11:45:00,3.77,3.79,3.77,3.77,23000.0,2.5397,2.5532,2.5397,2.5397,23000.0
2008-11-11 11:50:00,3.77,3.79,3.77,3.79,42400.0,2.5397,2.5532,2.5397,2.5532,42400.0
2008-11-11 11:55:00,3.79,3.79,3.75,3.75,17400.0,2.5532,2.5532,2.5262,2.5262,17400.0
2008-11-11 12:00:00,3.75,3.75,3.73,3.73,26600.0,2.5262,2.5262,2.5128,2.5128,26600.0
2008-11-11 12:05:00,3.73,3.73,3.73,3.73,32400.0,2.5128,2.5128,2.5128,2.5128,32400.0
2008-11-11 12:10:00,3.73,3.73,3.73,3.73,12000.0,2.5128,2.5128,2.5128,2.5128,12000.0
2008-11-11 12:15:00,3.73,3.74,3.73,3.73,15400.0,2.5128,2.5195,2.5128,2.5128,15400.0
2008-11-11 12:20:00,3.73,3.73,3.72,3.72,13800.0,2.5128,2.5128,2.506,2.506,13800.0
2008-11-11 12:25:00,3.72,3.73,3.72,3.73,19800.0,2.506,2.5128,2.506,2.5128,19800.0
2008-11-11 12:30:00,3.73,3.73,3.72,3.72,23800.0,2.5128,2.5128,2.506,2.506,23800.0
2008-11-11 12:35:00,3.72,3.72,3.72,3.72,30000.0,2.506,2.506,2.506,2.506,30000.0
2008-11-11 12:40:00,3.72,3.73,3.72,3.73,32600.0,2.506,2.5128,2.506,2.5128,32600.0
2008-11-11 12:45:00,3.73,3.73,3.72,3.73,18400.0,2.5128,2.5128,2.506,2.5128,18400.0
2008-11-11 12:50:00,3.72,3.73,3.72,3.73,47800.0,2.506,2.5128,2.506,2.5128,47800.0
2008-11-11 12:55:00,3.74,3.76,3.73,3.76,22600.0,2.5195,2.533,2.5128,2.533,22600.0
2008-11-11 13:00:00,3.76,3.77,3.75,3.76,43600.0,2.533,2.5397,2.5262,2.533,43600.0
2008-11-11 13:05:00,3.76,3.77,3.76,3.77,10600.0,2.533,2.5397,2.533,2.5397,10600.0
2008-11-11 13:10:00,3.77,3.77,3.75,3.75,15800.0,2.5397,2.5397,2.5262,2.5262,15800.0
2008-11-11 13:15:00,3.75,3.76,3.74,3.75,25000.0,2.5262,2.533,2.5195,2.5262,25000.0
2008-11-11 13:20:00,3.76,3.76,3.74,3.75,31600.0,2.533,2.533,2.5195,2.5262,31600.0
2008-11-11 13:25:00,3.75,3.75,3.74,3.75,58600.0,2.5262,2.5262,2.5195,2.5262,58600.0
2008-11-11 13:30:00,3.75,3.75,3.72,3.73,32800.0,2.5262,2.5262,2.506,2.5128,32800.0
2008-11-11 13:35:00,3.73,3.73,3.72,3.73,31000.0,2.5128,2.5128,2.506,2.5128,31000.0
2008-11-11 13:40:00,3.73,3.75,3.73,3.75,15800.0,2.5128,2.5262,2.5128,2.5262,15800.0
2008-11-11 13:45:00,3.75,3.76,3.75,3.75,37200.0,2.5262,2.533,2.5262,2.5262,37200.0
2008-11-11 13:50:00,3.75,3.77,3.75,3.77,83000.0,2.5262,2.5397,2.5262,2.5397,83000.0
2008-11-11 13:55:00,3.77,3.78,3.75,3.76,81800.0,2.5397,2.5464,2.5262,2.533,81800.0
2008-11-11 14:00:00,3.76,3.8,3.76,3.77,56600.0,2.533,2.5599,2.533,2.5397,56600.0
2008-11-11 14:05:00,3.77,3.79,3.76,3.79,84400.0,2.5397,2.5532,2.533,2.5532,84400.0
2008-11-11 14:10:00,3.79,3.8,3.79,3.8,22200.0,2.5532,2.5599,2.5532,2.5599,22200.0
2008-11-11 14:15:00,3.8,3.82,3.79,3.82,20400.0,2.5599,2.5734,2.5532,2.5734,20400.0
2008-11-11 14:20:00,3.83,3.85,3.83,3.84,33400.0,2.5801,2.5936,2.5801,2.5869,33400.0
2008-11-11 14:25:00,3.84,3.89,3.84,3.89,39800.0,2.5869,2.6206,2.5869,2.6206,39800.0
2008-11-11 14:30:00,3.89,3.9,3.88,3.9,61600.0,2.6206,2.6273,2.6138,2.6273,61600.0
2008-11-11 14:35:00,3.9,3.92,3.87,3.88,34000.0,2.6273,2.6408,2.6071,2.6138,34000.0
2008-11-11 14:40:00,3.87,3.87,3.84,3.84,36800.0,2.6071,2.6071,2.5869,2.5869,36800.0
2008-11-11 14:45:00,3.84,3.86,3.82,3.84,56200.0,2.5869,2.6003,2.5734,2.5869,56200.0
2008-11-11 14:50:00,3.84,3.84,3.78,3.79,44200.0,2.5869,2.5869,2.5464,2.5532,44200.0
2008-11-11 14:55:00,3.79,3.82,3.79,3.81,65200.0,2.5532,2.5734,2.5532,2.5667,65200.0
2008-11-11 15:00:00,3.8,3.81,3.79,3.81,44000.0,2.5599,2.5667,2.5532,2.5667,44000.0
2008-11-11 15:05:00,3.81,3.85,3.81,3.83,47800.0,2.5667,2.5936,2.5667,2.5801,47800.0
2008-11-11 15:10:00,3.83,3.84,3.83,3.84,37400.0,2.5801,2.5869,2.5801,2.5869,37400.0
2008-11-11 15:15:00,3.84,3.85,3.83,3.85,37800.0,2.5869,2.5936,2.5801,2.5936,37800.0
2008-11-11 15:20:00,3.85,3.86,3.84,3.85,31400.0,2.5936,2.6003,2.5869,2.5936,31400.0
2008-11-11 15:25:00,3.85,3.85,3.82,3.83,58000.0,2.5936,2.5936,2.5734,2.5801,58000.0
2008-11-11 15:30:00,3.83,3.83,3.78,3.78,42000.0,2.5801,2.5801,2.5464,2.5464,42000.0
2008-11-11 15:35:00,3.78,3.79,3.78,3.78,57600.0,2.5464,2.5532,2.5464,2.5464,57600.0
2008-11-11 15:40:00,3.78,3.81,3.78,3.81,75800.0,2.5464,2.5667,2.5464,2.5667,75800.0
2008-11-11 15:45:00,3.81,3.84,3.8,3.84,118600.0,2.5667,2.5869,2.5599,2.5869,118600.0
2008-11-11 15:50:00,3.84,3.85,3.83,3.83,90800.0,2.5869,2.5936,2.5801,2.5801,90800.0
2008-11-11 15:55:00,3.83,3.86,3.83,3.85,150800.0,2.5801,2.6003,2.5801,2.5936,150800.0
2008-11-12 09:30:00,3.77,3.82,3.77,3.79,31000.0,2.5397,2.5734,2.5397,2.5532,31000.0
2008-11-12 09:35:00,3.79,3.81,3.78,3.78,26400.0,2.5532,2.5667,2.5464,2.5464,26400.0
2008-11-12 09:40:00,3.79,3.79,3.76,3.76,45000.0,2.5532,2.5532,2.533,2.533,45000.0
2008-11-12 09:45:00,3.76,3.76,3.73,3.76,85000.0,2.533,2.533,2.5128,2.533,85000.0
2008-11-12 09:50:00,3.75,3.78,3.75,3.78,41200.0,2.5262,2.5464,2.5262,2.5464,41200.0
2008-11-12 09:55:00,3.78,3.78,3.76,3.76,44800.0,2.5464,2.5464,2.533,2.533,44800.0
2008-11-12 10:00:00,3.76,3.79,3.75,3.78,21200.0,2.533,2.5532,2.5262,2.5464,21200.0
2008-11-12 10:05:00,3.78,3.79,3.77,3.78,41400.0,2.5464,2.5532,2.5397,2.5464,41400.0
2008-11-12 10:10:00,3.78,3.84,3.77,3.84,41400.0,2.5464,2.5869,2.5397,2.5869,41400.0
2008-11-12 10:15:00,3.83,3.84,3.8,3.81,67600.0,2.5801,2.5869,2.5599,2.5667,67600.0
2008-11-12 10:20:00,3.81,3.83,3.8,3.83,49200.0,2.5667,2.5801,2.5599,2.5801,49200.0
2008-11-12 10:25:00,3.83,3.85,3.8,3.8,41600.0,2.5801,2.5936,2.5599,2.5599,41600.0
2008-11-12 10:30:00,3.8,3.82,3.77,3.79,65400.0,2.5599,2.5734,2.5397,2.5532,65400.0
2008-11-12 10:35:00,3.79,3.79,3.78,3.78,16400.0,2.5532,2.5532,2.5464,2.5464,16400.0
2008-11-12 10:40:00,3.78,3.78,3.76,3.77,21600.0,2.5464,2.5464,2.533,2.5397,21600.0
2008-11-12 10:45:00,3.77,3.78,3.77,3.78,20200.0,2.5397,2.5464,2.5397,2.5464,20200.0
2008-11-12 10:50:00,3.79,3.79,3.78,3.79,18800.0,2.5532,2.5532,2.5464,2.5532,18800.0
2008-11-12 10:55:00,3.78,3.79,3.78,3.79,28400.0,2.5464,2.5532,2.5464,2.5532,28400.0
2008-11-12 11:00:00,3.78,3.79,3.76,3.77,31400.0,2.5464,2.5532,2.533,2.5397,31400.0
2008-11-12 11:05:00,3.77,3.81,3.77,3.81,57800.0,2.5397,2.5667,2.5397,2.5667,57800.0
2008-11-12 11:10:00,3.8,3.82,3.79,3.82,30400.0,2.5599,2.5734,2.5532,2.5734,30400.0
2008-11-12 11:15:00,3.82,3.83,3.81,3.82,27000.0,2.5734,2.5801,2.5667,2.5734,27000.0
2008-11-12 11:20:00,3.82,3.83,3.81,3.83,33200.0,2.5734,2.5801,2.5667,2.5801,33200.0
2008-11-12 11:25:00,3.83,3.83,3.83,3.83,24600.0,2.5801,2.5801,2.5801,2.5801,24600.0
2008-11-12 11:30:00,3.83,3.83,3.82,3.83,41600.0,2.5801,2.5801,2.5734,2.5801,41600.0
2008-11-12 11:35:00,3.83,3.83,3.82,3.82,62800.0,2.5801,2.5801,2.5734,2.5734,62800.0
2008-11-12 11:40:00,3.81,3.82,3.77,3.77,142600.0,2.5667,2.5734,2.5397,2.5397,142600.0
2008-11-12 11:45:00,3.77,3.77,3.73,3.73,14200.0,2.5397,2.5397,2.5128,2.5128,14200.0
2008-11-12 11:50:00,3.73,3.73,3.69,3.71,45800.0,2.5128,2.5128,2.4858,2.4993,45800.0
2008-11-12 11:55:00,3.71,3.73,3.7,3.72,17200.0,2.4993,2.5128,2.4926,2.506,17200.0
2008-11-12 12:00:00,3.73,3.73,3.69,3.72,17600.0,2.5128,2.5128,2.4858,2.506,17600.0
2008-11-12 12:05:00,3.71,3.71,3.68,3.68,20400.0,2.4993,2.4993,2.4791,2.4791,20400.0
2008-11-12 12:10:00,3.68,3.69,3.67,3.68,15600.0,2.4791,2.4858,2.4723,2.4791,15600.0
2008-11-12 12:15:00,3.68,3.68,3.68,3.68,5200.0,2.4791,2.4791,2.4791,2.4791,5200.0
2008-11-12 12:20:00,3.68,3.72,3.67,3.7,24000.0,2.4791,2.506,2.4723,2.4926,24000.0
2008-11-12 12:25:00,3.71,3.72,3.71,3.72,10600.0,2.4993,2.506,2.4993,2.506,10600.0
2008-11-12 12:30:00,3.72,3.73,3.71,3.71,22800.0,2.506,2.5128,2.4993,2.4993,22800.0
2008-11-12 12:35:00,3.71,3.72,3.69,3.71,19200.0,2.4993,2.506,2.4858,2.4993,19200.0
2008-11-12 12:40:00,3.72,3.73,3.72,3.73,12200.0,2.506,2.5128,2.506,2.5128,12200.0
2008-11-12 12:45:00,3.73,3.74,3.73,3.73,10200.0,2.5128,2.5195,2.5128,2.5128,10200.0
2008-11-12 12:50:00,3.73,3.73,3.73,3.73,17400.0,2.5128,2.5128,2.5128,2.5128,17400.0
2008-11-12 12:55:00,3.73,3.73,3.73,3.73,10200.0,2.5128,2.5128,2.5128,2.5128,10200.0
2008-11-12 13:00:00,3.73,3.75,3.73,3.75,59400.0,2.5128,2.5262,2.5128,2.5262,59400.0
2008-11-12 13:05:00,3.75,3.75,3.75,3.75,14400.0,2.5262,2.5262,2.5262,2.5262,14400.0
2008-11-12 13:10:00,3.75,3.75,3.73,3.73,22200.0,2.5262,2.5262,2.5128,2.5128,22200.0
2008-11-12 13:15:00,3.73,3.73,3.72,3.73,14400.0,2.5128,2.5128,2.506,2.5128,14400.0
2008-11-12 13:20:00,3.73,3.73,3.71,3.71,13600.0,2.5128,2.5128,2.4993,2.4993,13600.0
2008-11-12 13:25:00,3.71,3.71,3.69,3.69,20200.0,2.4993,2.4993,2.4858,2.4858,20200.0
2008-11-12 13:30:00,3.69,3.69,3.69,3.69,24200.0,2.4858,2.4858,2.4858,2.4858,24200.0
2008-11-12 13:35:00,3.69,3.69,3.67,3.69,61400.0,2.4858,2.4858,2.4723,2.4858,61400.0
2008-11-12 13:40:00,3.69,3.7,3.69,3.7,7400.0,2.4858,2.4926,2.4858,2.4926,7400.0
2008-11-12 13:45:00,3.69,3.69,3.68,3.68,21400.0,2.4858,2.4858,2.4791,2.4791,21400.0
2008-11-12 13:50:00,3.68,3.68,3.65,3.65,43000.0,2.4791,2.4791,2.4589,2.4589,43000.0
2008-11-12 13:55:00,3.65,3.65,3.63,3.63,75400.0,2.4589,2.4589,2.4454,2.4454,75400.0
2008-11-12 14:00:00,3.63,3.63,3.61,3.61,49000.0,2.4454,2.4454,2.4319,2.4319,49000.0
2008-11-12 14:05:00,3.62,3.62,3.6,3.61,27600.0,2.4387,2.4387,2.4252,2.4319,27600.0
2008-11-12 14:10:00,3.6,3.62,3.6,3.61,43200.0,2.4252,2.4387,2.4252,2.4319,43200.0
2008-11-12 14:15:00,3.62,3.64,3.62,3.64,29000.0,2.4387,2.4521,2.4387,2.4521,29000.0
2008-11-12 14:20:00,3.64,3.65,3.63,3.64,34000.0,2.4521,2.4589,2.4454,2.4521,34000.0
2008-11-12 14:25:00,3.64,3.65,3.64,3.64,27400.0,2.4521,2.4589,2.4521,2.4521,27400.0
2008-11-12 14:30:00,3.64,3.64,3.62,3.64,42400.0,2.4521,2.4521,2.4387,2.4521,42400.0
2008-11-12 14:35:00,3.64,3.64,3.62,3.62,26400.0,2.4521,2.4521,2.4387,2.4387,26400.0
2008-11-12 14:40:00,3.62,3.63,3.61,3.63,35000.0,2.4387,2.4454,2.4319,2.4454,35000.0
2008-11-12 14:45:00,3.63,3.64,3.63,3.63,49600.0,2.4454,2.4521,2.4454,2.4454,49600.0
2008-11-12 14:50:00,3.63,3.63,3.61,3.62,45600.0,2.4454,2.4454,2.4319,2.4387,45600.0
2008-11-12 14:55:00,3.62,3.62,3.61,3.62,31200.0,2.4387,2.4387,2.4319,2.4387,31200.0
2008-11-12 15:00:00,3.62,3.62,3.6,3.61,37000.0,2.4387,2.4387,2.4252,2.4319,37000.0
2008-11-12 15:05:00,3.61,3.61,3.6,3.6,35200.0,2.4319,2.4319,2.4252,2.4252,35200.0
2008-11-12 15:10:00,3.61,3.63,3.61,3.63,49800.0,2.4319,2.4454,2.4319,2.4454,49800.0
2008-11-12 15:15:00,3.63,3.64,3.62,3.64,31800.0,2.4454,2.4521,2.4387,2.4521,31800.0
2008-11-12 15:20:00,3.64,3.64,3.62,3.63,43000.0,2.4521,2.4521,2.4387,2.4454,43000.0
2008-11-12 15:25:00,3.63,3.63,3.61,3.62,44200.0,2.4454,2.4454,2.4319,2.4387,44200.0
2008-11-12 15:30:00,3.62,3.63,3.62,3.63,48800.0,2.4387,2.4454,2.4387,2.4454,48800.0
2008-11-12 15:35:00,3.62,3.63,3.61,3.61,45000.0,2.4387,2.4454,2.4319,2.4319,45000.0
2008-11-12 15:40:00,3.61,3.63,3.58,3.63,55600.0,2.4319,2.4454,2.4117,2.4454,55600.0
2008-11-12 15:45:00,3.63,3.66,3.61,3.64,112200.0,2.4454,2.4656,2.4319,2.4521,112200.0
2008-11-12 15:50:00,3.63,3.64,3.61,3.61,64400.0,2.4454,2.4521,2.4319,2.4319,64400.0
2008-11-12 15:55:00,3.61,3.62,3.59,3.61,135400.0,2.4319,2.4387,2.4185,2.4319,135400.0
2008-11-13 09:30:00,3.62,3.66,3.62,3.64,24400.0,2.4387,2.4656,2.4387,2.4521,24400.0
2008-11-13 09:35:00,3.62,3.63,3.52,3.53,34400.0,2.4387,2.4454,2.3713,2.378,34400.0
2008-11-13 09:40:00,3.53,3.53,3.46,3.48,80600.0,2.378,2.378,2.3309,2.3443,80600.0
2008-11-13 09:45:00,3.48,3.48,3.42,3.42,97800.0,2.3443,2.3443,2.3039,2.3039,97800.0
2008-11-13 09:50:00,3.43,3.46,3.42,3.43,56800.0,2.3107,2.3309,2.3039,2.3107,56800.0
2008-11-13 09:55:00,3.44,3.44,3.41,3.42,29000.0,2.3174,2.3174,2.2972,2.3039,29000.0
2008-11-13 10:00:00,3.43,3.44,3.41,3.43,44800.0,2.3107,2.3174,2.2972,2.3107,44800.0
2008-11-13 10:05:00,3.43,3.44,3.41,3.42,32800.0,2.3107,2.3174,2.2972,2.3039,32800.0
2008-11-13 10:10:00,3.43,3.5,3.42,3.49,33000.0,2.3107,2.3578,2.3039,2.3511,33000.0
2008-11-13 10:15:00,3.5,3.55,3.5,3.54,25000.0,2.3578,2.3915,2.3578,2.3848,25000.0
2008-11-13 10:20:00,3.53,3.56,3.53,3.53,28400.0,2.378,2.3982,2.378,2.378,28400.0
2008-11-13 10:25:00,3.53,3.54,3.53,3.54,11000.0,2.378,2.3848,2.378,2.3848,11000.0
2008-11-13 10:30:00,3.54,3.54,3.48,3.48,32000.0,2.3848,2.3848,2.3443,2.3443,32000.0
2008-11-13 10:35:00,3.48,3.48,3.48,3.48,12200.0,2.3443,2.3443,2.3443,2.3443,12200.0
2008-11-13 10:40:00,3.49,3.5,3.48,3.48,28000.0,2.3511,2.3578,2.3443,2.3443,28000.0
2008-11-13 10:45:00,3.48,3.48,3.42,3.42,46600.0,2.3443,2.3443,2.3039,2.3039,46600.0
2008-11-13 10:50:00,3.42,3.44,3.42,3.44,12400.0,2.3039,2.3174,2.3039,2.3174,12400.0
2008-11-13 10:55:00,3.44,3.44,3.43,3.44,17400.0,2.3174,2.3174,2.3107,2.3174,17400.0
2008-11-13 11:00:00,3.44,3.46,3.44,3.44,29600.0,2.3174,2.3309,2.3174,2.3174,29600.0
2008-11-13 11:05:00,3.44,3.44,3.4,3.41,55000.0,2.3174,2.3174,2.2905,2.2972,55000.0
2008-11-13 11:10:00,3.41,3.42,3.39,3.4,48200.0,2.2972,2.3039,2.2837,2.2905,48200.0
2008-11-13 11:15:00,3.4,3.4,3.38,3.38,11400.0,2.2905,2.2905,2.277,2.277,11400.0
2008-11-13 11:20:00,3.39,3.39,3.38,3.39,20600.0,2.2837,2.2837,2.277,2.2837,20600.0
2008-11-13 11:25:00,3.39,3.4,3.39,3.39,51200.0,2.2837,2.2905,2.2837,2.2837,51200.0
2008-11-13 11:30:00,3.39,3.4,3.38,3.39,46800.0,2.2837,2.2905,2.277,2.2837,46800.0
2008-11-13 11:35:00,3.39,3.39,3.37,3.37,25600.0,2.2837,2.2837,2.2702,2.2702,25600.0
2008-11-13 11:40:00,3.37,3.39,3.37,3.38,23400.0,2.2702,2.2837,2.2702,2.277,23400.0
2008-11-13 11:45:00,3.38,3.39,3.38,3.38,25600.0,2.277,2.2837,2.277,2.277,25600.0
2008-11-13 11:50:00,3.38,3.38,3.36,3.36,55400.0,2.277,2.277,2.2635,2.2635,55400.0
2008-11-13 11:55:00,3.36,3.36,3.36,3.36,41400.0,2.2635,2.2635,2.2635,2.2635,41400.0
2008-11-13 12:00:00,3.36,3.37,3.36,3.36,16800.0,2.2635,2.2702,2.2635,2.2635,16800.0
2008-11-13 12:05:00,3.37,3.38,3.37,3.38,15000.0,2.2702,2.277,2.2702,2.277,15000.0
2008-11-13 12:10:00,3.37,3.37,3.35,3.35,38800.0,2.2702,2.2702,2.2568,2.2568,38800.0
2008-11-13 12:15:00,3.35,3.35,3.31,3.31,62800.0,2.2568,2.2568,2.2298,2.2298,62800.0
2008-11-13 12:20:00,3.31,3.32,3.29,3.32,46000.0,2.2298,2.2366,2.2164,2.2366,46000.0
2008-11-13 12:25:00,3.32,3.32,3.3,3.3,31600.0,2.2366,2.2366,2.2231,2.2231,31600.0
2008-11-13 12:30:00,3.3,3.31,3.29,3.3,36600.0,2.2231,2.2298,2.2164,2.2231,36600.0
2008-11-13 12:35:00,3.29,3.3,3.29,3.3,162400.0,2.2164,2.2231,2.2164,2.2231,162400.0
2008-11-13 12:40:00,3.3,3.31,3.3,3.3,152400.0,2.2231,2.2298,2.2231,2.2231,152400.0
2008-11-13 12:45:00,3.3,3.3,3.3,3.3,15000.0,2.2231,2.2231,2.2231,2.2231,15000.0
2008-11-13 12:50:00,3.3,3.3,3.29,3.3,34600.0,2.2231,2.2231,2.2164,2.2231,34600.0
2008-11-13 12:55:00,3.3,3.31,3.28,3.28,70200.0,2.2231,2.2298,2.2096,2.2096,70200.0
2008-11-13 13:00:00,3.27,3.3,3.27,3.29,25000.0,2.2029,2.2231,2.2029,2.2164,25000.0
2008-11-13 13:05:00,3.29,3.3,3.27,3.3,62200.0,2.2164,2.2231,2.2029,2.2231,62200.0
2008-11-13 13:10:00,3.31,3.34,3.31,3.34,37200.0,2.2298,2.25,2.2298,2.25,37200.0
2008-11-13 13:15:00,3.34,3.41,3.33,3.39,193800.0,2.25,2.2972,2.2433,2.2837,193800.0
2008-11-13 13:20:00,3.39,3.4,3.37,3.37,49400.0,2.2837,2.2905,2.2702,2.2702,49400.0
2008-11-13 13:25:00,3.38,3.45,3.37,3.44,79400.0,2.277,2.3241,2.2702,2.3174,79400.0
2008-11-13 13:30:00,3.44,3.47,3.44,3.45,65600.0,2.3174,2.3376,2.3174,2.3241,65600.0
2008-11-13 13:35:00,3.45,3.5,3.44,3.48,165800.0,2.3241,2.3578,2.3174,2.3443,165800.0
2008-11-13 13:40:00,3.48,3.48,3.46,3.48,88600.0,2.3443,2.3443,2.3309,2.3443,88600.0
2008-11-13 13:45:00,3.49,3.5,3.44,3.44,59800.0,2.3511,2.3578,2.3174,2.3174,59800.0
2008-11-13 13:50:00,3.44,3.53,3.44,3.5,61800.0,2.3174,2.378,2.3174,2.3578,61800.0
2008-11-13 13:55:00,3.5,3.5,3.44,3.45,47600.0,2.3578,2.3578,2.3174,2.3241,47600.0
2008-11-13 14:00:00,3.44,3.47,3.44,3.46,31200.0,2.3174,2.3376,2.3174,2.3309,31200.0
2008-11-13 14:05:00,3.45,3.48,3.44,3.47,35200.0,2.3241,2.3443,2.3174,2.3376,35200.0
2008-11-13 14:10:00,3.47,3.48,3.46,3.47,29600.0,2.3376,2.3443,2.3309,2.3376,29600.0
2008-11-13 14:15:00,3.48,3.51,3.47,3.47,75600.0,2.3443,2.3646,2.3376,2.3376,75600.0
2008-11-13 14:20:00,3.48,3.53,3.47,3.53,58800.0,2.3443,2.378,2.3376,2.378,58800.0
2008-11-13 14:25:00,3.54,3.61,3.51,3.6,57800.0,2.3848,2.4319,2.3646,2.4252,57800.0
2008-11-13 14:30:00,3.6,3.6,3.55,3.55,65000.0,2.4252,2.4252,2.3915,2.3915,65000.0
2008-11-13 14:35:00,3.55,3.65,3.54,3.65,61600.0,2.3915,2.4589,2.3848,2.4589,61600.0
2008-11-13 14:40:00,3.65,3.65,3.59,3.6,92200.0,2.4589,2.4589,2.4185,2.4252,92200.0
2008-11-13 14:45:00,3.6,3.65,3.59,3.65,88000.0,2.4252,2.4589,2.4185,2.4589,88000.0
2008-11-13 14:50:00,3.65,3.67,3.61,3.62,75400.0,2.4589,2.4723,2.4319,2.4387,75400.0
2008-11-13 14:55:00,3.62,3.65,3.62,3.63,29200.0,2.4387,2.4589,2.4387,2.4454,29200.0
2008-11-13 15:00:00,3.63,3.64,3.58,3.58,64800.0,2.4454,2.4521,2.4117,2.4117,64800.0
2008-11-13 15:05:00,3.58,3.59,3.51,3.52,59000.0,2.4117,2.4185,2.3646,2.3713,59000.0
2008-11-13 15:10:00,3.52,3.59,3.52,3.56,76800.0,2.3713,2.4185,2.3713,2.3982,76800.0
2008-11-13 15:15:00,3.57,3.62,3.56,3.6,70200.0,2.405,2.4387,2.3982,2.4252,70200.0
2008-11-13 15:20:00,3.6,3.64,3.59,3.63,44200.0,2.4252,2.4521,2.4185,2.4454,44200.0
2008-11-13 15:25:00,3.63,3.68,3.63,3.65,71600.0,2.4454,2.4791,2.4454,2.4589,71600.0
2008-11-13 15:30:00,3.65,3.69,3.65,3.68,117600.0,2.4589,2.4858,2.4589,2.4791,117600.0
2008-11-13 15:35:00,3.68,3.72,3.68,3.71,105200.0,2.4791,2.506,2.4791,2.4993,105200.0
2008-11-13 15:40:00,3.71,3.73,3.7,3.73,50000.0,2.4993,2.5128,2.4926,2.5128,50000.0
2008-11-13 15:45:00,3.73,3.73,3.71,3.71,70400.0,2.5128,2.5128,2.4993,2.4993,70400.0
2008-11-13 15:50:00,3.71,3.72,3.69,3.69,131800.0,2.4993,2.506,2.4858,2.4858,131800.0
2008-11-13 15:55:00,3.69,3.72,3.65,3.72,472200.0,2.4858,2.506,2.4589,2.506,472200.0
2008-11-14 09:30:00,3.57,3.79,3.57,3.6,66000.0,2.405,2.5532,2.405,2.4252,66000.0
2008-11-14 09:35:00,3.63,3.65,3.56,3.56,27800.0,2.4454,2.4589,2.3982,2.3982,27800.0
2008-11-14 09:40:00,3.56,3.65,3.56,3.65,18600.0,2.3982,2.4589,2.3982,2.4589,18600.0
2008-11-14 09:45:00,3.66,3.68,3.65,3.65,20400.0,2.4656,2.4791,2.4589,2.4589,20400.0
2008-11-14 09:50:00,3.65,3.67,3.64,3.65,23400.0,2.4589,2.4723,2.4521,2.4589,23400.0
2008-11-14 09:55:00,3.64,3.67,3.64,3.65,31400.0,2.4521,2.4723,2.4521,2.4589,31400.0
2008-11-14 10:00:00,3.65,3.66,3.62,3.62,29000.0,2.4589,2.4656,2.4387,2.4387,29000.0
2008-11-14 10:05:00,3.62,3.62,3.55,3.55,21600.0,2.4387,2.4387,2.3915,2.3915,21600.0
2008-11-14 10:10:00,3.56,3.57,3.54,3.54,28600.0,2.3982,2.405,2.3848,2.3848,28600.0
2008-11-14 10:15:00,3.54,3.54,3.51,3.51,18400.0,2.3848,2.3848,2.3646,2.3646,18400.0
2008-11-14 10:20:00,3.5,3.5,3.47,3.47,28600.0,2.3578,2.3578,2.3376,2.3376,28600.0
2008-11-14 10:25:00,3.47,3.5,3.47,3.48,17400.0,2.3376,2.3578,2.3376,2.3443,17400.0
2008-11-14 10:30:00,3.48,3.48,3.46,3.46,18400.0,2.3443,2.3443,2.3309,2.3309,18400.0
2008-11-14 10:35:00,3.46,3.47,3.42,3.42,31200.0,2.3309,2.3376,2.3039,2.3039,31200.0
2008-11-14 10:40:00,3.42,3.45,3.4,3.45,30800.0,2.3039,2.3241,2.2905,2.3241,30800.0
2008-11-14 10:45:00,3.45,3.5,3.44,3.5,38000.0,2.3241,2.3578,2.3174,2.3578,38000.0
2008-11-14 10:50:00,3.51,3.52,3.48,3.48,31000.0,2.3646,2.3713,2.3443,2.3443,31000.0
2008-11-14 10:55:00,3.48,3.49,3.47,3.47,15400.0,2.3443,2.3511,2.3376,2.3376,15400.0
2008-11-14 11:00:00,3.46,3.46,3.38,3.4,74600.0,2.3309,2.3309,2.277,2.2905,74600.0
2008-11-14 11:05:00,3.4,3.4,3.23,3.32,448000.0,2.2905,2.2905,2.1759,2.2366,448000.0
2008-11-14 11:10:00,3.32,3.35,3.29,3.33,58800.0,2.2366,2.2568,2.2164,2.2433,58800.0
2008-11-14 11:15:00,3.33,3.37,3.33,3.34,25000.0,2.2433,2.2702,2.2433,2.25,25000.0
2008-11-14 11:20:00,3.34,3.34,3.17,3.22,311000.0,2.25,2.25,2.1355,2.1692,311000.0
2008-11-14 11:25:00,3.19,3.23,3.17,3.23,177400.0,2.149,2.1759,2.1355,2.1759,177400.0
2008-11-14 11:30:00,3.23,3.23,3.19,3.19,72400.0,2.1759,2.1759,2.149,2.149,72400.0
2008-11-14 11:35:00,3.2,3.22,3.19,3.2,39600.0,2.1557,2.1692,2.149,2.1557,39600.0
2008-11-14 11:40:00,3.2,3.21,3.19,3.2,30000.0,2.1557,2.1625,2.149,2.1557,30000.0
2008-11-14 11:45:00,3.2,3.22,3.19,3.22,28000.0,2.1557,2.1692,2.149,2.1692,28000.0
2008-11-14 11:50:00,3.22,3.23,3.21,3.23,20800.0,2.1692,2.1759,2.1625,2.1759,20800.0
2008-11-14 11:55:00,3.22,3.23,3.19,3.19,23000.0,2.1692,2.1759,2.149,2.149,23000.0
2008-11-14 12:00:00,3.19,3.2,3.16,3.16,34800.0,2.149,2.1557,2.1288,2.1288,34800.0
2008-11-14 12:05:00,3.16,3.17,3.14,3.17,167800.0,2.1288,2.1355,2.1153,2.1355,167800.0
2008-11-14 12:10:00,3.17,3.21,3.17,3.21,31000.0,2.1355,2.1625,2.1355,2.1625,31000.0
2008-11-14 12:15:00,3.21,3.23,3.19,3.19,46200.0,2.1625,2.1759,2.149,2.149,46200.0
2008-11-14 12:20:00,3.19,3.21,3.18,3.19,55600.0,2.149,2.1625,2.1422,2.149,55600.0
2008-11-14 12:25:00,3.19,3.19,3.18,3.19,42200.0,2.149,2.149,2.1422,2.149,42200.0
2008-11-14 12:30:00,3.19,3.19,3.17,3.17,36200.0,2.149,2.149,2.1355,2.1355,36200.0
2008-11-14 12:35:00,3.18,3.23,3.17,3.23,42400.0,2.1422,2.1759,2.1355,2.1759,42400.0
2008-11-14 12:40:00,3.23,3.25,3.23,3.23,31200.0,2.1759,2.1894,2.1759,2.1759,31200.0
2008-11-14 12:45:00,3.24,3.26,3.23,3.25,14800.0,2.1827,2.1961,2.1759,2.1894,14800.0
2008-11-14 12:50:00,3.26,3.27,3.25,3.27,43800.0,2.1961,2.2029,2.1894,2.2029,43800.0
2008-11-14 12:55:00,3.27,3.3,3.27,3.3,39600.0,2.2029,2.2231,2.2029,2.2231,39600.0
2008-11-14 13:00:00,3.3,3.3,3.27,3.27,43400.0,2.2231,2.2231,2.2029,2.2029,43400.0
2008-11-14 13:05:00,3.27,3.27,3.25,3.26,42000.0,2.2029,2.2029,2.1894,2.1961,42000.0
2008-11-14 13:10:00,3.26,3.26,3.23,3.23,59600.0,2.1961,2.1961,2.1759,2.1759,59600.0
2008-11-14 13:15:00,3.23,3.25,3.23,3.25,16600.0,2.1759,2.1894,2.1759,2.1894,16600.0
2008-11-14 13:20:00,3.25,3.26,3.23,3.26,62000.0,2.1894,2.1961,2.1759,2.1961,62000.0
2008-11-14 13:25:00,3.26,3.29,3.26,3.29,64000.0,2.1961,2.2164,2.1961,2.2164,64000.0
2008-11-14 13:30:00,3.29,3.3,3.28,3.29,56800.0,2.2164,2.2231,2.2096,2.2164,56800.0
2008-11-14 13:35:00,3.29,3.3,3.28,3.29,34000.0,2.2164,2.2231,2.2096,2.2164,34000.0
2008-11-14 13:40:00,3.29,3.3,3.28,3.28,52800.0,2.2164,2.2231,2.2096,2.2096,52800.0
2008-11-14 13:45:00,3.28,3.29,3.27,3.29,57600.0,2.2096,2.2164,2.2029,2.2164,57600.0
2008-11-14 13:50:00,3.29,3.3,3.28,3.29,31200.0,2.2164,2.2231,2.2096,2.2164,31200.0
2008-11-14 13:55:00,3.3,3.3,3.28,3.28,86400.0,2.2231,2.2231,2.2096,2.2096,86400.0
2008-11-14 14:00:00,3.28,3.29,3.26,3.28,46600.0,2.2096,2.2164,2.1961,2.2096,46600.0
2008-11-14 14:05:00,3.29,3.31,3.29,3.31,44000.0,2.2164,2.2298,2.2164,2.2298,44000.0
2008-11-14 14:10:00,3.31,3.31,3.28,3.29,52200.0,2.2298,2.2298,2.2096,2.2164,52200.0
2008-11-14 14:15:00,3.29,3.35,3.29,3.35,39400.0,2.2164,2.2568,2.2164,2.2568,39400.0
2008-11-14 14:20:00,3.35,3.35,3.32,3.34,56400.0,2.2568,2.2568,2.2366,2.25,56400.0
2008-11-14 14:25:00,3.34,3.36,3.34,3.35,83800.0,2.25,2.2635,2.25,2.2568,83800.0
2008-11-14 14:30:00,3.35,3.36,3.33,3.33,91400.0,2.2568,2.2635,2.2433,2.2433,91400.0
2008-11-14 14:35:00,3.34,3.39,3.33,3.38,100200.0,2.25,2.2837,2.2433,2.277,100200.0
2008-11-14 14:40:00,3.38,3.42,3.38,3.4,80000.0,2.277,2.3039,2.277,2.2905,80000.0
2008-11-14 14:45:00,3.4,3.4,3.37,3.38,38000.0,2.2905,2.2905,2.2702,2.277,38000.0
2008-11-14 14:50:00,3.38,3.39,3.35,3.38,79400.0,2.277,2.2837,2.2568,2.277,79400.0
2008-11-14 14:55:00,3.38,3.42,3.38,3.42,40400.0,2.277,2.3039,2.277,2.3039,40400.0
2008-11-14 15:00:00,3.42,3.43,3.36,3.37,100200.0,2.3039,2.3107,2.2635,2.2702,100200.0
2008-11-14 15:05:00,3.37,3.39,3.35,3.39,102400.0,2.2702,2.2837,2.2568,2.2837,102400.0
2008-11-14 15:10:00,3.39,3.39,3.35,3.36,98200.0,2.2837,2.2837,2.2568,2.2635,98200.0
2008-11-14 15:15:00,3.36,3.37,3.32,3.33,161000.0,2.2635,2.2702,2.2366,2.2433,161000.0
2008-11-14 15:20:00,3.33,3.38,3.33,3.37,92000.0,2.2433,2.277,2.2433,2.2702,92000.0
2008-11-14 15:25:00,3.37,3.37,3.33,3.34,160600.0,2.2702,2.2702,2.2433,2.25,160600.0
2008-11-14 15:30:00,3.33,3.34,3.28,3.29,153000.0,2.2433,2.25,2.2096,2.2164,153000.0
2008-11-14 15:35:00,3.29,3.3,3.28,3.3,90200.0,2.2164,2.2231,2.2096,2.2231,90200.0
2008-11-14 15:40:00,3.3,3.3,3.25,3.27,172200.0,2.2231,2.2231,2.1894,2.2029,172200.0
2008-11-14 15:45:00,3.26,3.26,3.25,3.26,203400.0,2.1961,2.1961,2.1894,2.1961,203400.0
2008-11-14 15:50:00,3.26,3.26,3.25,3.25,152600.0,2.1961,2.1961,2.1894,2.1894,152600.0
2008-11-14 15:55:00,3.25,3.26,3.22,3.23,297000.0,2.1894,2.1961,2.1692,2.1759,297000.0
2008-11-17 09:30:00,3.15,3.32,2.96,2.98,214800.0,2.122,2.2366,1.994,2.0075,214800.0
2008-11-17 09:35:00,2.98,3.22,2.91,3.13,253400.0,2.0075,2.1692,1.9604,2.1086,253400.0
2008-11-17 09:40:00,3.12,3.13,3.09,3.13,122200.0,2.1018,2.1086,2.0816,2.1086,122200.0
2008-11-17 09:45:00,3.13,3.17,3.12,3.15,63200.0,2.1086,2.1355,2.1018,2.122,63200.0
2008-11-17 09:50:00,3.15,3.22,3.15,3.21,47400.0,2.122,2.1692,2.122,2.1625,47400.0
2008-11-17 09:55:00,3.21,3.21,3.19,3.19,41000.0,2.1625,2.1625,2.149,2.149,41000.0
2008-11-17 10:00:00,3.19,3.19,3.14,3.15,59600.0,2.149,2.149,2.1153,2.122,59600.0
2008-11-17 10:05:00,3.15,3.18,3.14,3.18,75600.0,2.122,2.1422,2.1153,2.1422,75600.0
2008-11-17 10:10:00,3.18,3.18,3.16,3.16,35600.0,2.1422,2.1422,2.1288,2.1288,35600.0
2008-11-17 10:15:00,3.16,3.17,3.15,3.15,82000.0,2.1288,2.1355,2.122,2.122,82000.0
2008-11-17 10:20:00,3.15,3.17,3.15,3.15,47400.0,2.122,2.1355,2.122,2.122,47400.0
2008-11-17 10:25:00,3.15,3.19,3.15,3.19,39600.0,2.122,2.149,2.122,2.149,39600.0
2008-11-17 10:30:00,3.19,3.21,3.18,3.21,59800.0,2.149,2.1625,2.1422,2.1625,59800.0
2008-11-17 10:35:00,3.21,3.23,3.21,3.23,32800.0,2.1625,2.1759,2.1625,2.1759,32800.0
2008-11-17 10:40:00,3.23,3.23,3.2,3.21,23000.0,2.1759,2.1759,2.1557,2.1625,23000.0
2008-11-17 10:45:00,3.21,3.21,3.19,3.19,28600.0,2.1625,2.1625,2.149,2.149,28600.0
2008-11-17 10:50:00,3.19,3.19,3.18,3.18,34400.0,2.149,2.149,2.1422,2.1422,34400.0
2008-11-17 10:55:00,3.18,3.19,3.17,3.19,22000.0,2.1422,2.149,2.1355,2.149,22000.0
2008-11-17 11:00:00,3.19,3.21,3.18,3.21,29800.0,2.149,2.1625,2.1422,2.1625,29800.0
2008-11-17 11:05:00,3.21,3.22,3.21,3.22,27800.0,2.1625,2.1692,2.1625,2.1692,27800.0
2008-11-17 11:10:00,3.21,3.23,3.21,3.23,32200.0,2.1625,2.1759,2.1625,2.1759,32200.0
2008-11-17 11:15:00,3.23,3.23,3.23,3.23,35400.0,2.1759,2.1759,2.1759,2.1759,35400.0
2008-11-17 11:20:00,3.23,3.23,3.23,3.23,23200.0,2.1759,2.1759,2.1759,2.1759,23200.0
2008-11-17 11:25:00,3.23,3.23,3.23,3.23,23600.0,2.1759,2.1759,2.1759,2.1759,23600.0
2008-11-17 11:30:00,3.23,3.25,3.23,3.23,38600.0,2.1759,2.1894,2.1759,2.1759,38600.0
2008-11-17 11:35:00,3.23,3.23,3.23,3.23,53400.0,2.1759,2.1759,2.1759,2.1759,53400.0
2008-11-17 11:40:00,3.23,3.23,3.19,3.19,52600.0,2.1759,2.1759,2.149,2.149,52600.0
2008-11-17 11:45:00,3.19,3.25,3.19,3.25,25400.0,2.149,2.1894,2.149,2.1894,25400.0
2008-11-17 11:50:00,3.25,3.27,3.24,3.25,44600.0,2.1894,2.2029,2.1827,2.1894,44600.0
2008-11-17 11:55:00,3.25,3.27,3.24,3.27,41200.0,2.1894,2.2029,2.1827,2.2029,41200.0
2008-11-17 12:00:00,3.27,3.29,3.27,3.27,30400.0,2.2029,2.2164,2.2029,2.2029,30400.0
2008-11-17 12:05:00,3.27,3.29,3.26,3.28,74600.0,2.2029,2.2164,2.1961,2.2096,74600.0
2008-11-17 12:10:00,3.28,3.29,3.28,3.29,31400.0,2.2096,2.2164,2.2096,2.2164,31400.0
2008-11-17 12:15:00,3.29,3.31,3.28,3.3,51200.0,2.2164,2.2298,2.2096,2.2231,51200.0
2008-11-17 12:20:00,3.31,3.31,3.3,3.31,50000.0,2.2298,2.2298,2.2231,2.2298,50000.0
2008-11-17 12:25:00,3.31,3.31,3.3,3.31,21200.0,2.2298,2.2298,2.2231,2.2298,21200.0
2008-11-17 12:30:00,3.32,3.33,3.29,3.31,91600.0,2.2366,2.2433,2.2164,2.2298,91600.0
2008-11-17 12:35:00,3.31,3.31,3.27,3.27,90000.0,2.2298,2.2298,2.2029,2.2029,90000.0
2008-11-17 12:40:00,3.28,3.29,3.28,3.29,8400.0,2.2096,2.2164,2.2096,2.2164,8400.0
2008-11-17 12:45:00,3.29,3.32,3.28,3.31,36000.0,2.2164,2.2366,2.2096,2.2298,36000.0
2008-11-17 12:50:00,3.31,3.32,3.31,3.31,10800.0,2.2298,2.2366,2.2298,2.2298,10800.0
2008-11-17 12:55:00,3.31,3.31,3.27,3.28,52200.0,2.2298,2.2298,2.2029,2.2096,52200.0
2008-11-17 13:00:00,3.27,3.28,3.26,3.26,14400.0,2.2029,2.2096,2.1961,2.1961,14400.0
2008-11-17 13:05:00,3.26,3.27,3.26,3.27,18400.0,2.1961,2.2029,2.1961,2.2029,18400.0
2008-11-17 13:10:00,3.27,3.27,3.27,3.27,7400.0,2.2029,2.2029,2.2029,2.2029,7400.0
2008-11-17 13:15:00,3.27,3.27,3.23,3.23,28600.0,2.2029,2.2029,2.1759,2.1759,28600.0
2008-11-17 13:20:00,3.23,3.23,3.21,3.21,25600.0,2.1759,2.1759,2.1625,2.1625,25600.0
2008-11-17 13:25:00,3.21,3.23,3.21,3.23,32200.0,2.1625,2.1759,2.1625,2.1759,32200.0
2008-11-17 13:30:00,3.23,3.25,3.23,3.23,30600.0,2.1759,2.1894,2.1759,2.1759,30600.0
2008-11-17 13:35:00,3.22,3.23,3.21,3.22,15800.0,2.1692,2.1759,2.1625,2.1692,15800.0
2008-11-17 13:40:00,3.21,3.22,3.21,3.21,9400.0,2.1625,2.1692,2.1625,2.1625,9400.0
2008-11-17 13:45:00,3.21,3.22,3.21,3.21,13400.0,2.1625,2.1692,2.1625,2.1625,13400.0
2008-11-17 13:50:00,3.21,3.22,3.21,3.22,40000.0,2.1625,2.1692,2.1625,2.1692,40000.0
2008-11-17 13:55:00,3.22,3.22,3.21,3.21,9400.0,2.1692,2.1692,2.1625,2.1625,9400.0
2008-11-17 14:00:00,3.21,3.21,3.17,3.18,26600.0,2.1625,2.1625,2.1355,2.1422,26600.0
2008-11-17 14:05:00,3.17,3.22,3.17,3.2,85600.0,2.1355,2.1692,2.1355,2.1557,85600.0
2008-11-17 14:10:00,3.19,3.22,3.19,3.21,59600.0,2.149,2.1692,2.149,2.1625,59600.0
2008-11-17 14:15:00,3.21,3.21,3.19,3.2,16400.0,2.1625,2.1625,2.149,2.1557,16400.0
2008-11-17 14:20:00,3.2,3.21,3.17,3.17,44800.0,2.1557,2.1625,2.1355,2.1355,44800.0
2008-11-17 14:25:00,3.16,3.18,3.15,3.15,20400.0,2.1288,2.1422,2.122,2.122,20400.0
2008-11-17 14:30:00,3.15,3.16,3.14,3.15,35800.0,2.122,2.1288,2.1153,2.122,35800.0
2008-11-17 14:35:00,3.15,3.18,3.14,3.18,27400.0,2.122,2.1422,2.1153,2.1422,27400.0
2008-11-17 14:40:00,3.18,3.19,3.17,3.18,38800.0,2.1422,2.149,2.1355,2.1422,38800.0
2008-11-17 14:45:00,3.17,3.18,3.15,3.15,29600.0,2.1355,2.1422,2.122,2.122,29600.0
2008-11-17 14:50:00,3.15,3.16,3.14,3.15,25000.0,2.122,2.1288,2.1153,2.122,25000.0
2008-11-17 14:55:00,3.15,3.18,3.15,3.15,26600.0,2.122,2.1422,2.122,2.122,26600.0
2008-11-17 15:00:00,3.15,3.18,3.14,3.18,31600.0,2.122,2.1422,2.1153,2.1422,31600.0
2008-11-17 15:05:00,3.18,3.18,3.17,3.18,47600.0,2.1422,2.1422,2.1355,2.1422,47600.0
2008-11-17 15:10:00,3.17,3.18,3.16,3.18,89800.0,2.1355,2.1422,2.1288,2.1422,89800.0
2008-11-17 15:15:00,3.19,3.2,3.17,3.18,97200.0,2.149,2.1557,2.1355,2.1422,97200.0
2008-11-17 15:20:00,3.18,3.19,3.15,3.16,50200.0,2.1422,2.149,2.122,2.1288,50200.0
2008-11-17 15:25:00,3.16,3.18,3.14,3.17,47200.0,2.1288,2.1422,2.1153,2.1355,47200.0
2008-11-17 15:30:00,3.16,3.18,3.15,3.15,48200.0,2.1288,2.1422,2.122,2.122,48200.0
2008-11-17 15:35:00,3.15,3.15,3.11,3.12,61800.0,2.122,2.122,2.0951,2.1018,61800.0
2008-11-17 15:40:00,3.12,3.13,3.11,3.12,117400.0,2.1018,2.1086,2.0951,2.1018,117400.0
2008-11-17 15:45:00,3.12,3.14,3.12,3.12,41400.0,2.1018,2.1153,2.1018,2.1018,41400.0
2008-11-17 15:50:00,3.12,3.12,3.1,3.11,73600.0,2.1018,2.1018,2.0884,2.0951,73600.0
2008-11-17 15:55:00,3.11,3.11,3.08,3.09,130200.0,2.0951,2.0951,2.0749,2.0816,130200.0
2008-11-18 09:30:00,3.09,3.09,3.0,3.03,67800.0,2.0816,2.0816,2.021,2.0412,67800.0
2008-11-18 09:35:00,3.03,3.05,3.03,3.05,32600.0,2.0412,2.0547,2.0412,2.0547,32600.0
2008-11-18 09:40:00,3.06,3.08,3.05,3.08,17400.0,2.0614,2.0749,2.0547,2.0749,17400.0
2008-11-18 09:45:00,3.08,3.08,3.07,3.08,30600.0,2.0749,2.0749,2.0681,2.0749,30600.0
2008-11-18 09:50:00,3.08,3.08,3.06,3.06,29200.0,2.0749,2.0749,2.0614,2.0614,29200.0
2008-11-18 09:55:00,3.06,3.06,3.05,3.06,16800.0,2.0614,2.0614,2.0547,2.0614,16800.0
2008-11-18 10:00:00,3.06,3.06,3.03,3.03,48400.0,2.0614,2.0614,2.0412,2.0412,48400.0
2008-11-18 10:05:00,3.04,3.05,3.03,3.04,24400.0,2.0479,2.0547,2.0412,2.0479,24400.0
2008-11-18 10:10:00,3.05,3.09,3.05,3.08,14600.0,2.0547,2.0816,2.0547,2.0749,14600.0
2008-11-18 10:15:00,3.08,3.1,3.08,3.1,19400.0,2.0749,2.0884,2.0749,2.0884,19400.0
2008-11-18 10:20:00,3.1,3.12,3.1,3.1,52000.0,2.0884,2.1018,2.0884,2.0884,52000.0
2008-11-18 10:25:00,3.1,3.11,3.07,3.1,59000.0,2.0884,2.0951,2.0681,2.0884,59000.0
2008-11-18 10:30:00,3.1,3.1,3.08,3.08,34000.0,2.0884,2.0884,2.0749,2.0749,34000.0
2008-11-18 10:35:00,3.08,3.09,3.08,3.08,25600.0,2.0749,2.0816,2.0749,2.0749,25600.0
2008-11-18 10:40:00,3.08,3.08,3.05,3.06,32800.0,2.0749,2.0749,2.0547,2.0614,32800.0
2008-11-18 10:45:00,3.06,3.06,3.05,3.06,7200.0,2.0614,2.0614,2.0547,2.0614,7200.0
2008-11-18 10:50:00,3.05,3.06,3.05,3.05,59000.0,2.0547,2.0614,2.0547,2.0547,59000.0
2008-11-18 10:55:00,3.05,3.06,3.05,3.06,10800.0,2.0547,2.0614,2.0547,2.0614,10800.0
2008-11-18 11:00:00,3.06,3.06,3.05,3.05,36000.0,2.0614,2.0614,2.0547,2.0547,36000.0
2008-11-18 11:05:00,3.05,3.05,3.05,3.05,31400.0,2.0547,2.0547,2.0547,2.0547,31400.0
2008-11-18 11:10:00,3.05,3.06,3.05,3.05,20000.0,2.0547,2.0614,2.0547,2.0547,20000.0
2008-11-18 11:15:00,3.06,3.07,3.06,3.06,32800.0,2.0614,2.0681,2.0614,2.0614,32800.0
2008-11-18 11:20:00,3.06,3.07,3.06,3.06,4600.0,2.0614,2.0681,2.0614,2.0614,4600.0
2008-11-18 11:25:00,3.06,3.07,3.05,3.06,39400.0,2.0614,2.0681,2.0547,2.0614,39400.0
2008-11-18 11:30:00,3.06,3.07,3.06,3.07,17800.0,2.0614,2.0681,2.0614,2.0681,17800.0
2008-11-18 11:35:00,3.07,3.09,3.07,3.08,26200.0,2.0681,2.0816,2.0681,2.0749,26200.0
2008-11-18 11:40:00,3.08,3.09,3.08,3.08,25000.0,2.0749,2.0816,2.0749,2.0749,25000.0
2008-11-18 11:45:00,3.08,3.09,3.08,3.09,20600.0,2.0749,2.0816,2.0749,2.0816,20600.0
2008-11-18 11:50:00,3.08,3.11,3.08,3.1,42200.0,2.0749,2.0951,2.0749,2.0884,42200.0
2008-11-18 11:55:00,3.1,3.11,3.1,3.1,10200.0,2.0884,2.0951,2.0884,2.0884,10200.0
2008-11-18 12:00:00,3.1,3.1,3.08,3.08,32200.0,2.0884,2.0884,2.0749,2.0749,32200.0
2008-11-18 12:05:00,3.08,3.09,3.08,3.09,11200.0,2.0749,2.0816,2.0749,2.0816,11200.0
2008-11-18 12:10:00,3.08,3.09,3.08,3.08,15800.0,2.0749,2.0816,2.0749,2.0749,15800.0
2008-11-18 12:15:00,3.08,3.08,3.06,3.06,23400.0,2.0749,2.0749,2.0614,2.0614,23400.0
2008-11-18 12:20:00,3.06,3.06,3.04,3.04,29600.0,2.0614,2.0614,2.0479,2.0479,29600.0
2008-11-18 12:25:00,3.04,3.04,3.03,3.03,23400.0,2.0479,2.0479,2.0412,2.0412,23400.0
2008-11-18 12:30:00,3.03,3.03,3.01,3.01,21600.0,2.0412,2.0412,2.0277,2.0277,21600.0
2008-11-18 12:35:00,3.02,3.02,3.01,3.01,5400.0,2.0345,2.0345,2.0277,2.0277,5400.0
2008-11-18 12:40:00,3.01,3.01,3.0,3.0,27800.0,2.0277,2.0277,2.021,2.021,27800.0
2008-11-18 12:45:00,3.0,3.0,2.96,2.99,78800.0,2.021,2.021,1.994,2.0143,78800.0
2008-11-18 12:50:00,2.99,2.99,2.98,2.98,11000.0,2.0143,2.0143,2.0075,2.0075,11000.0
2008-11-18 12:55:00,2.99,3.0,2.99,2.99,19400.0,2.0143,2.021,2.0143,2.0143,19400.0
2008-11-18 13:00:00,2.99,3.0,2.98,2.98,26600.0,2.0143,2.021,2.0075,2.0075,26600.0
2008-11-18 13:05:00,2.98,2.98,2.97,2.98,23800.0,2.0075,2.0075,2.0008,2.0075,23800.0
2008-11-18 13:10:00,2.98,2.98,2.96,2.97,86800.0,2.0075,2.0075,1.994,2.0008,86800.0
2008-11-18 13:15:00,2.97,2.97,2.96,2.97,51600.0,2.0008,2.0008,1.994,2.0008,51600.0
2008-11-18 13:20:00,2.97,3.0,2.97,2.98,20400.0,2.0008,2.021,2.0008,2.0075,20400.0
2008-11-18 13:25:00,2.98,3.0,2.98,2.98,27400.0,2.0075,2.021,2.0075,2.0075,27400.0
2008-11-18 13:30:00,2.98,2.99,2.98,2.98,30800.0,2.0075,2.0143,2.0075,2.0075,30800.0
2008-11-18 13:35:00,2.98,2.98,2.97,2.98,25800.0,2.0075,2.0075,2.0008,2.0075,25800.0
2008-11-18 13:40:00,2.98,2.98,2.98,2.98,46400.0,2.0075,2.0075,2.0075,2.0075,46400.0
2008-11-18 13:45:00,2.98,2.98,2.96,2.97,70600.0,2.0075,2.0075,1.994,2.0008,70600.0
2008-11-18 13:50:00,2.97,2.98,2.97,2.98,37200.0,2.0008,2.0075,2.0008,2.0075,37200.0
2008-11-18 13:55:00,2.99,3.01,2.98,3.01,78200.0,2.0143,2.0277,2.0075,2.0277,78200.0
2008-11-18 14:00:00,3.01,3.02,3.0,3.0,66400.0,2.0277,2.0345,2.021,2.021,66400.0
2008-11-18 14:05:00,3.0,3.01,3.0,3.01,72000.0,2.021,2.0277,2.021,2.0277,72000.0
2008-11-18 14:10:00,3.01,3.02,3.0,3.02,53000.0,2.0277,2.0345,2.021,2.0345,53000.0
2008-11-18 14:15:00,3.02,3.02,3.0,3.0,40000.0,2.0345,2.0345,2.021,2.021,40000.0
2008-11-18 14:20:00,3.01,3.03,3.0,3.02,63600.0,2.0277,2.0412,2.021,2.0345,63600.0
2008-11-18 14:25:00,3.02,3.02,3.0,3.01,21800.0,2.0345,2.0345,2.021,2.0277,21800.0
2008-11-18 14:30:00,3.01,3.01,2.99,3.0,141000.0,2.0277,2.0277,2.0143,2.021,141000.0
2008-11-18 14:35:00,3.0,3.0,2.98,2.98,28000.0,2.021,2.021,2.0075,2.0075,28000.0
2008-11-18 14:40:00,2.98,2.98,2.98,2.98,16600.0,2.0075,2.0075,2.0075,2.0075,16600.0
2008-11-18 14:45:00,2.98,2.98,2.95,2.95,53400.0,2.0075,2.0075,1.9873,1.9873,53400.0
2008-11-18 14:50:00,2.95,2.96,2.95,2.96,31000.0,1.9873,1.994,1.9873,1.994,31000.0
2008-11-18 14:55:00,2.96,2.97,2.95,2.97,56200.0,1.994,2.0008,1.9873,2.0008,56200.0
2008-11-18 15:00:00,2.97,2.98,2.97,2.98,53000.0,2.0008,2.0075,2.0008,2.0075,53000.0
2008-11-18 15:05:00,2.98,3.0,2.98,3.0,40400.0,2.0075,2.021,2.0075,2.021,40400.0
2008-11-18 15:10:00,3.0,3.02,3.0,3.0,82000.0,2.021,2.0345,2.021,2.021,82000.0
2008-11-18 15:15:00,3.0,3.01,2.99,3.01,46600.0,2.021,2.0277,2.0143,2.0277,46600.0
2008-11-18 15:20:00,3.01,3.03,3.0,3.01,75600.0,2.0277,2.0412,2.021,2.0277,75600.0
2008-11-18 15:25:00,3.01,3.01,2.98,2.99,43400.0,2.0277,2.0277,2.0075,2.0143,43400.0
2008-11-18 15:30:00,3.0,3.0,2.97,2.98,66000.0,2.021,2.021,2.0008,2.0075,66000.0
2008-11-18 15:35:00,2.98,3.01,2.97,3.0,66600.0,2.0075,2.0277,2.0008,2.021,66600.0
2008-11-18 15:40:00,3.0,3.01,3.0,3.01,86400.0,2.021,2.0277,2.021,2.0277,86400.0
2008-11-18 15:45:00,3.01,3.01,2.98,3.0,274600.0,2.0277,2.0277,2.0075,2.021,274600.0
2008-11-18 15:50:00,3.0,3.03,3.0,3.03,85200.0,2.021,2.0412,2.021,2.0412,85200.0
2008-11-18 15:55:00,3.03,3.04,3.0,3.01,237400.0,2.0412,2.0479,2.021,2.0277,237400.0
2008-11-19 09:30:00,3.04,3.08,3.02,3.03,68600.0,2.0479,2.0749,2.0345,2.0412,68600.0
2008-11-19 09:35:00,3.02,3.02,3.0,3.01,119600.0,2.0345,2.0345,2.021,2.0277,119600.0
2008-11-19 09:40:00,3.02,3.02,2.94,2.95,62800.0,2.0345,2.0345,1.9806,1.9873,62800.0
2008-11-19 09:45:00,2.96,2.98,2.95,2.97,33400.0,1.994,2.0075,1.9873,2.0008,33400.0
2008-11-19 09:50:00,2.96,2.98,2.94,2.95,83400.0,1.994,2.0075,1.9806,1.9873,83400.0
2008-11-19 09:55:00,2.95,2.98,2.94,2.98,50000.0,1.9873,2.0075,1.9806,2.0075,50000.0
2008-11-19 10:00:00,2.98,3.0,2.97,2.99,21000.0,2.0075,2.021,2.0008,2.0143,21000.0
2008-11-19 10:05:00,2.99,3.01,2.97,3.01,26600.0,2.0143,2.0277,2.0008,2.0277,26600.0
2008-11-19 10:10:00,3.0,3.01,3.0,3.0,35400.0,2.021,2.0277,2.021,2.021,35400.0
2008-11-19 10:15:00,3.0,3.01,3.0,3.0,47200.0,2.021,2.0277,2.021,2.021,47200.0
2008-11-19 10:20:00,2.99,3.0,2.97,2.97,48800.0,2.0143,2.021,2.0008,2.0008,48800.0
2008-11-19 10:25:00,2.98,2.98,2.94,2.98,21000.0,2.0075,2.0075,1.9806,2.0075,21000.0
2008-11-19 10:30:00,2.98,2.98,2.92,2.94,49400.0,2.0075,2.0075,1.9671,1.9806,49400.0
2008-11-19 10:35:00,2.94,2.94,2.91,2.92,20000.0,1.9806,1.9806,1.9604,1.9671,20000.0
2008-11-19 10:40:00,2.92,2.92,2.88,2.89,41600.0,1.9671,1.9671,1.9402,1.9469,41600.0
2008-11-19 10:45:00,2.89,2.89,2.77,2.82,265800.0,1.9469,1.9469,1.866,1.8997,265800.0
2008-11-19 10:50:00,2.82,2.84,2.81,2.82,33800.0,1.8997,1.9132,1.893,1.8997,33800.0
2008-11-19 10:55:00,2.82,2.82,2.8,2.82,19400.0,1.8997,1.8997,1.8863,1.8997,19400.0
2008-11-19 11:00:00,2.82,2.84,2.81,2.82,22800.0,1.8997,1.9132,1.893,1.8997,22800.0
2008-11-19 11:05:00,2.82,2.84,2.82,2.84,19200.0,1.8997,1.9132,1.8997,1.9132,19200.0
2008-11-19 11:10:00,2.84,2.86,2.84,2.84,18800.0,1.9132,1.9267,1.9132,1.9132,18800.0
2008-11-19 11:15:00,2.84,2.84,2.81,2.84,42400.0,1.9132,1.9132,1.893,1.9132,42400.0
2008-11-19 11:20:00,2.84,2.84,2.81,2.81,38600.0,1.9132,1.9132,1.893,1.893,38600.0
2008-11-19 11:25:00,2.82,2.82,2.8,2.8,22000.0,1.8997,1.8997,1.8863,1.8863,22000.0
2008-11-19 11:30:00,2.81,2.81,2.8,2.81,33600.0,1.893,1.893,1.8863,1.893,33600.0
2008-11-19 11:35:00,2.81,2.81,2.8,2.81,28200.0,1.893,1.893,1.8863,1.893,28200.0
2008-11-19 11:40:00,2.81,2.82,2.8,2.82,44200.0,1.893,1.8997,1.8863,1.8997,44200.0
2008-11-19 11:45:00,2.81,2.82,2.8,2.81,49800.0,1.893,1.8997,1.8863,1.893,49800.0
2008-11-19 11:50:00,2.81,2.83,2.81,2.83,43200.0,1.893,1.9065,1.893,1.9065,43200.0
2008-11-19 11:55:00,2.82,2.84,2.82,2.83,56600.0,1.8997,1.9132,1.8997,1.9065,56600.0
2008-11-19 12:00:00,2.83,2.85,2.83,2.84,81400.0,1.9065,1.9199,1.9065,1.9132,81400.0
2008-11-19 12:05:00,2.84,2.84,2.83,2.84,42800.0,1.9132,1.9132,1.9065,1.9132,42800.0
2008-11-19 12:10:00,2.83,2.83,2.82,2.82,40200.0,1.9065,1.9065,1.8997,1.8997,40200.0
2008-11-19 12:15:00,2.82,2.82,2.81,2.81,22200.0,1.8997,1.8997,1.893,1.893,22200.0
2008-11-19 12:20:00,2.81,2.81,2.79,2.8,38000.0,1.893,1.893,1.8795,1.8863,38000.0
2008-11-19 12:25:00,2.79,2.8,2.78,2.78,27000.0,1.8795,1.8863,1.8728,1.8728,27000.0
2008-11-19 12:30:00,2.79,2.8,2.79,2.8,22400.0,1.8795,1.8863,1.8795,1.8863,22400.0
2008-11-19 12:35:00,2.8,2.82,2.79,2.8,78800.0,1.8863,1.8997,1.8795,1.8863,78800.0
2008-11-19 12:40:00,2.8,2.86,2.8,2.8,62000.0,1.8863,1.9267,1.8863,1.8863,62000.0
2008-11-19 12:45:00,2.8,2.81,2.8,2.8,16000.0,1.8863,1.893,1.8863,1.8863,16000.0
2008-11-19 12:50:00,2.8,2.81,2.79,2.79,23400.0,1.8863,1.893,1.8795,1.8795,23400.0
2008-11-19 12:55:00,2.79,2.8,2.79,2.8,7600.0,1.8795,1.8863,1.8795,1.8863,7600.0
2008-11-19 13:00:00,2.79,2.82,2.79,2.8,78400.0,1.8795,1.8997,1.8795,1.8863,78400.0
2008-11-19 13:05:00,2.8,2.81,2.8,2.8,34400.0,1.8863,1.893,1.8863,1.8863,34400.0
2008-11-19 13:10:00,2.8,2.8,2.8,2.8,9800.0,1.8863,1.8863,1.8863,1.8863,9800.0
2008-11-19 13:15:00,2.8,2.8,2.78,2.79,21400.0,1.8863,1.8863,1.8728,1.8795,21400.0
2008-11-19 13:20:00,2.79,2.79,2.78,2.78,18200.0,1.8795,1.8795,1.8728,1.8728,18200.0
2008-11-19 13:25:00,2.78,2.78,2.76,2.76,21200.0,1.8728,1.8728,1.8593,1.8593,21200.0
2008-11-19 13:30:00,2.76,2.77,2.75,2.75,34600.0,1.8593,1.866,1.8526,1.8526,34600.0
2008-11-19 13:35:00,2.75,2.76,2.73,2.73,51400.0,1.8526,1.8593,1.8391,1.8391,51400.0
2008-11-19 13:40:00,2.73,2.73,2.73,2.73,21000.0,1.8391,1.8391,1.8391,1.8391,21000.0
2008-11-19 13:45:00,2.73,2.75,2.73,2.73,66400.0,1.8391,1.8526,1.8391,1.8391,66400.0
2008-11-19 13:50:00,2.73,2.74,2.72,2.74,49200.0,1.8391,1.8458,1.8324,1.8458,49200.0
2008-11-19 13:55:00,2.74,2.79,2.74,2.76,48800.0,1.8458,1.8795,1.8458,1.8593,48800.0
2008-11-19 14:00:00,2.76,2.76,2.73,2.73,36400.0,1.8593,1.8593,1.8391,1.8391,36400.0
2008-11-19 14:05:00,2.74,2.75,2.73,2.74,40000.0,1.8458,1.8526,1.8391,1.8458,40000.0
2008-11-19 14:10:00,2.74,2.76,2.74,2.75,66400.0,1.8458,1.8593,1.8458,1.8526,66400.0
2008-11-19 14:15:00,2.75,2.75,2.73,2.73,68200.0,1.8526,1.8526,1.8391,1.8391,68200.0
2008-11-19 14:20:00,2.73,2.73,2.71,2.72,24400.0,1.8391,1.8391,1.8256,1.8324,24400.0
2008-11-19 14:25:00,2.72,2.73,2.71,2.72,41800.0,1.8324,1.8391,1.8256,1.8324,41800.0
2008-11-19 14:30:00,2.72,2.72,2.7,2.71,35200.0,1.8324,1.8324,1.8189,1.8256,35200.0
2008-11-19 14:35:00,2.7,2.7,2.69,2.69,70000.0,1.8189,1.8189,1.8122,1.8122,70000.0
2008-11-19 14:40:00,2.69,2.73,2.69,2.73,63200.0,1.8122,1.8391,1.8122,1.8391,63200.0
2008-11-19 14:45:00,2.73,2.76,2.73,2.75,75000.0,1.8391,1.8593,1.8391,1.8526,75000.0
2008-11-19 14:50:00,2.75,2.75,2.73,2.74,43800.0,1.8526,1.8526,1.8391,1.8458,43800.0
2008-11-19 14:55:00,2.74,2.74,2.72,2.73,47000.0,1.8458,1.8458,1.8324,1.8391,47000.0
2008-11-19 15:00:00,2.73,2.73,2.71,2.72,96400.0,1.8391,1.8391,1.8256,1.8324,96400.0
2008-11-19 15:05:00,2.72,2.72,2.69,2.71,166200.0,1.8324,1.8324,1.8122,1.8256,166200.0
2008-11-19 15:10:00,2.71,2.71,2.69,2.69,108600.0,1.8256,1.8256,1.8122,1.8122,108600.0
2008-11-19 15:15:00,2.69,2.69,2.67,2.67,92400.0,1.8122,1.8122,1.7987,1.7987,92400.0
2008-11-19 15:20:00,2.67,2.67,2.63,2.64,165200.0,1.7987,1.7987,1.7717,1.7785,165200.0
2008-11-19 15:25:00,2.64,2.66,2.63,2.65,135600.0,1.7785,1.7919,1.7717,1.7852,135600.0
2008-11-19 15:30:00,2.65,2.68,2.65,2.68,74400.0,1.7852,1.8054,1.7852,1.8054,74400.0
2008-11-19 15:35:00,2.68,2.69,2.65,2.65,132200.0,1.8054,1.8122,1.7852,1.7852,132200.0
2008-11-19 15:40:00,2.65,2.68,2.65,2.68,110400.0,1.7852,1.8054,1.7852,1.8054,110400.0
2008-11-19 15:45:00,2.68,2.69,2.67,2.68,136200.0,1.8054,1.8122,1.7987,1.8054,136200.0
2008-11-19 15:50:00,2.68,2.69,2.67,2.68,89400.0,1.8054,1.8122,1.7987,1.8054,89400.0
2008-11-19 15:55:00,2.68,2.68,2.63,2.65,154000.0,1.8054,1.8054,1.7717,1.7852,154000.0
2008-11-20 09:30:00,2.63,2.77,2.63,2.63,126800.0,1.7717,1.866,1.7717,1.7717,126800.0
2008-11-20 09:35:00,2.65,2.73,2.59,2.67,469400.0,1.7852,1.8391,1.7448,1.7987,469400.0
2008-11-20 09:40:00,2.67,2.68,2.54,2.57,160000.0,1.7987,1.8054,1.7111,1.7313,160000.0
2008-11-20 09:45:00,2.57,2.58,2.52,2.54,132000.0,1.7313,1.7381,1.6976,1.7111,132000.0
2008-11-20 09:50:00,2.54,2.58,2.5,2.52,180200.0,1.7111,1.7381,1.6842,1.6976,180200.0
2008-11-20 09:55:00,2.51,2.53,2.48,2.5,53800.0,1.6909,1.7044,1.6707,1.6842,53800.0
2008-11-20 10:00:00,2.5,2.5,2.45,2.47,65000.0,1.6842,1.6842,1.6505,1.6639,65000.0
2008-11-20 10:05:00,2.47,2.51,2.47,2.5,116200.0,1.6639,1.6909,1.6639,1.6842,116200.0
2008-11-20 10:10:00,2.5,2.51,2.46,2.48,131200.0,1.6842,1.6909,1.6572,1.6707,131200.0
2008-11-20 10:15:00,2.47,2.47,2.43,2.45,167400.0,1.6639,1.6639,1.637,1.6505,167400.0
2008-11-20 10:20:00,2.44,2.5,2.44,2.48,51400.0,1.6437,1.6842,1.6437,1.6707,51400.0
2008-11-20 10:25:00,2.49,2.5,2.48,2.5,74800.0,1.6774,1.6842,1.6707,1.6842,74800.0
2008-11-20 10:30:00,2.5,2.57,2.5,2.56,239000.0,1.6842,1.7313,1.6842,1.7246,239000.0
2008-11-20 10:35:00,2.56,2.56,2.49,2.5,122000.0,1.7246,1.7246,1.6774,1.6842,122000.0
2008-11-20 10:40:00,2.5,2.52,2.46,2.52,154400.0,1.6842,1.6976,1.6572,1.6976,154400.0
2008-11-20 10:45:00,2.51,2.55,2.5,2.5,143800.0,1.6909,1.7178,1.6842,1.6842,143800.0
2008-11-20 10:50:00,2.5,2.51,2.49,2.5,87800.0,1.6842,1.6909,1.6774,1.6842,87800.0
2008-11-20 10:55:00,2.5,2.52,2.5,2.52,89800.0,1.6842,1.6976,1.6842,1.6976,89800.0
2008-11-20 11:00:00,2.52,2.52,2.48,2.48,243200.0,1.6976,1.6976,1.6707,1.6707,243200.0
2008-11-20 11:05:00,2.48,2.5,2.4,2.42,237800.0,1.6707,1.6842,1.6168,1.6303,237800.0
2008-11-20 11:10:00,2.42,2.49,2.4,2.47,150000.0,1.6303,1.6774,1.6168,1.6639,150000.0
2008-11-20 11:15:00,2.47,2.47,2.44,2.45,65400.0,1.6639,1.6639,1.6437,1.6505,65400.0
2008-11-20 11:20:00,2.45,2.46,2.44,2.46,98600.0,1.6505,1.6572,1.6437,1.6572,98600.0
2008-11-20 11:25:00,2.46,2.48,2.44,2.47,111800.0,1.6572,1.6707,1.6437,1.6639,111800.0
2008-11-20 11:30:00,2.47,2.48,2.47,2.47,53200.0,1.6639,1.6707,1.6639,1.6639,53200.0
2008-11-20 11:35:00,2.48,2.48,2.47,2.47,136000.0,1.6707,1.6707,1.6639,1.6639,136000.0
2008-11-20 11:40:00,2.47,2.47,2.46,2.47,66200.0,1.6639,1.6639,1.6572,1.6639,66200.0
2008-11-20 11:45:00,2.47,2.48,2.46,2.47,45800.0,1.6639,1.6707,1.6572,1.6639,45800.0
2008-11-20 11:50:00,2.47,2.48,2.45,2.46,142600.0,1.6639,1.6707,1.6505,1.6572,142600.0
2008-11-20 11:55:00,2.46,2.46,2.45,2.45,73400.0,1.6572,1.6572,1.6505,1.6505,73400.0
2008-11-20 12:00:00,2.45,2.46,2.42,2.42,132200.0,1.6505,1.6572,1.6303,1.6303,132200.0
2008-11-20 12:05:00,2.43,2.44,2.43,2.44,53000.0,1.637,1.6437,1.637,1.6437,53000.0
2008-11-20 12:10:00,2.44,2.47,2.44,2.46,103000.0,1.6437,1.6639,1.6437,1.6572,103000.0
2008-11-20 12:15:00,2.46,2.47,2.45,2.46,55200.0,1.6572,1.6639,1.6505,1.6572,55200.0
2008-11-20 12:20:00,2.46,2.47,2.46,2.47,192600.0,1.6572,1.6639,1.6572,1.6639,192600.0
2008-11-20 12:25:00,2.47,2.47,2.45,2.47,130200.0,1.6639,1.6639,1.6505,1.6639,130200.0
2008-11-20 12:30:00,2.47,2.49,2.46,2.48,95000.0,1.6639,1.6774,1.6572,1.6707,95000.0
2008-11-20 12:35:00,2.48,2.5,2.47,2.47,165200.0,1.6707,1.6842,1.6639,1.6639,165200.0
2008-11-20 12:40:00,2.47,2.48,2.45,2.45,111400.0,1.6639,1.6707,1.6505,1.6505,111400.0
2008-11-20 12:45:00,2.44,2.5,2.44,2.5,98000.0,1.6437,1.6842,1.6437,1.6842,98000.0
2008-11-20 12:50:00,2.5,2.52,2.49,2.5,85600.0,1.6842,1.6976,1.6774,1.6842,85600.0
2008-11-20 12:55:00,2.5,2.5,2.48,2.5,65800.0,1.6842,1.6842,1.6707,1.6842,65800.0
2008-11-20 13:00:00,2.49,2.5,2.47,2.48,66800.0,1.6774,1.6842,1.6639,1.6707,66800.0
2008-11-20 13:05:00,2.48,2.5,2.48,2.49,64600.0,1.6707,1.6842,1.6707,1.6774,64600.0
2008-11-20 13:10:00,2.5,2.5,2.48,2.5,36000.0,1.6842,1.6842,1.6707,1.6842,36000.0
2008-11-20 13:15:00,2.5,2.53,2.5,2.5,57600.0,1.6842,1.7044,1.6842,1.6842,57600.0
2008-11-20 13:20:00,2.5,2.51,2.47,2.51,70000.0,1.6842,1.6909,1.6639,1.6909,70000.0
2008-11-20 13:25:00,2.51,2.51,2.48,2.49,62000.0,1.6909,1.6909,1.6707,1.6774,62000.0
2008-11-20 13:30:00,2.48,2.52,2.48,2.52,37800.0,1.6707,1.6976,1.6707,1.6976,37800.0
2008-11-20 13:35:00,2.51,2.51,2.47,2.48,46400.0,1.6909,1.6909,1.6639,1.6707,46400.0
2008-11-20 13:40:00,2.48,2.51,2.48,2.5,132800.0,1.6707,1.6909,1.6707,1.6842,132800.0
2008-11-20 13:45:00,2.5,2.51,2.5,2.51,111400.0,1.6842,1.6909,1.6842,1.6909,111400.0
2008-11-20 13:50:00,2.5,2.51,2.5,2.5,32000.0,1.6842,1.6909,1.6842,1.6842,32000.0
2008-11-20 13:55:00,2.5,2.5,2.48,2.5,79400.0,1.6842,1.6842,1.6707,1.6842,79400.0
2008-11-20 14:00:00,2.5,2.5,2.48,2.48,60800.0,1.6842,1.6842,1.6707,1.6707,60800.0
2008-11-20 14:05:00,2.49,2.5,2.49,2.5,86200.0,1.6774,1.6842,1.6774,1.6842,86200.0
2008-11-20 14:10:00,2.5,2.5,2.5,2.5,55000.0,1.6842,1.6842,1.6842,1.6842,55000.0
2008-11-20 14:15:00,2.5,2.5,2.49,2.49,78800.0,1.6842,1.6842,1.6774,1.6774,78800.0
2008-11-20 14:20:00,2.49,2.5,2.49,2.5,49000.0,1.6774,1.6842,1.6774,1.6842,49000.0
2008-11-20 14:25:00,2.5,2.5,2.47,2.47,31800.0,1.6842,1.6842,1.6639,1.6639,31800.0
2008-11-20 14:30:00,2.47,2.47,2.45,2.46,62600.0,1.6639,1.6639,1.6505,1.6572,62600.0
2008-11-20 14:35:00,2.47,2.48,2.46,2.48,62400.0,1.6639,1.6707,1.6572,1.6707,62400.0
2008-11-20 14:40:00,2.47,2.48,2.46,2.47,47600.0,1.6639,1.6707,1.6572,1.6639,47600.0
2008-11-20 14:45:00,2.47,2.47,2.46,2.47,48400.0,1.6639,1.6639,1.6572,1.6639,48400.0
2008-11-20 14:50:00,2.46,2.47,2.46,2.46,36400.0,1.6572,1.6639,1.6572,1.6572,36400.0
2008-11-20 14:55:00,2.46,2.47,2.46,2.47,39200.0,1.6572,1.6639,1.6572,1.6639,39200.0
2008-11-20 15:00:00,2.47,2.5,2.47,2.5,104800.0,1.6639,1.6842,1.6639,1.6842,104800.0
2008-11-20 15:05:00,2.5,2.5,2.49,2.5,62600.0,1.6842,1.6842,1.6774,1.6842,62600.0
2008-11-20 15:10:00,2.5,2.5,2.49,2.5,92200.0,1.6842,1.6842,1.6774,1.6842,92200.0
2008-11-20 15:15:00,2.5,2.51,2.49,2.49,103000.0,1.6842,1.6909,1.6774,1.6774,103000.0
2008-11-20 15:20:00,2.5,2.5,2.48,2.48,93000.0,1.6842,1.6842,1.6707,1.6707,93000.0
2008-11-20 15:25:00,2.48,2.48,2.48,2.48,77000.0,1.6707,1.6707,1.6707,1.6707,77000.0
2008-11-20 15:30:00,2.48,2.5,2.48,2.48,114800.0,1.6707,1.6842,1.6707,1.6707,114800.0
2008-11-20 15:35:00,2.48,2.48,2.45,2.46,92000.0,1.6707,1.6707,1.6505,1.6572,92000.0
2008-11-20 15:40:00,2.46,2.46,2.42,2.44,128200.0,1.6572,1.6572,1.6303,1.6437,128200.0
2008-11-20 15:45:00,2.43,2.44,2.42,2.44,154400.0,1.637,1.6437,1.6303,1.6437,154400.0
2008-11-20 15:50:00,2.44,2.44,2.42,2.43,112000.0,1.6437,1.6437,1.6303,1.637,112000.0
2008-11-20 15:55:00,2.42,2.43,2.38,2.38,207200.0,1.6303,1.637,1.6033,1.6033,207200.0
2008-11-21 09:30:00,2.43,2.5,2.36,2.38,52600.0,1.637,1.6842,1.5898,1.6033,52600.0
2008-11-21 09:35:00,2.38,2.39,2.32,2.33,51800.0,1.6033,1.6101,1.5629,1.5696,51800.0
2008-11-21 09:40:00,2.32,2.39,2.31,2.38,90200.0,1.5629,1.6101,1.5562,1.6033,90200.0
2008-11-21 09:45:00,2.38,2.4,2.36,2.4,45200.0,1.6033,1.6168,1.5898,1.6168,45200.0
2008-11-21 09:50:00,2.39,2.39,2.36,2.36,80600.0,1.6101,1.6101,1.5898,1.5898,80600.0
2008-11-21 09:55:00,2.36,2.36,2.34,2.35,50600.0,1.5898,1.5898,1.5764,1.5831,50600.0
2008-11-21 10:00:00,2.35,2.36,2.34,2.36,63800.0,1.5831,1.5898,1.5764,1.5898,63800.0
2008-11-21 10:05:00,2.36,2.44,2.36,2.44,109200.0,1.5898,1.6437,1.5898,1.6437,109200.0
2008-11-21 10:10:00,2.44,2.45,2.41,2.42,83400.0,1.6437,1.6505,1.6235,1.6303,83400.0
2008-11-21 10:15:00,2.42,2.42,2.38,2.38,54200.0,1.6303,1.6303,1.6033,1.6033,54200.0
2008-11-21 10:20:00,2.38,2.4,2.38,2.38,28200.0,1.6033,1.6168,1.6033,1.6033,28200.0
2008-11-21 10:25:00,2.37,2.37,2.35,2.36,73200.0,1.5966,1.5966,1.5831,1.5898,73200.0
2008-11-21 10:30:00,2.36,2.42,2.36,2.39,174200.0,1.5898,1.6303,1.5898,1.6101,174200.0
2008-11-21 10:35:00,2.39,2.41,2.39,2.4,63400.0,1.6101,1.6235,1.6101,1.6168,63400.0
2008-11-21 10:40:00,2.4,2.4,2.38,2.38,59600.0,1.6168,1.6168,1.6033,1.6033,59600.0
2008-11-21 10:45:00,2.38,2.41,2.37,2.4,52800.0,1.6033,1.6235,1.5966,1.6168,52800.0
2008-11-21 10:50:00,2.4,2.4,2.38,2.39,30000.0,1.6168,1.6168,1.6033,1.6101,30000.0
2008-11-21 10:55:00,2.39,2.39,2.36,2.36,52000.0,1.6101,1.6101,1.5898,1.5898,52000.0
2008-11-21 11:00:00,2.36,2.36,2.34,2.34,30600.0,1.5898,1.5898,1.5764,1.5764,30600.0
2008-11-21 11:05:00,2.34,2.34,2.33,2.33,101400.0,1.5764,1.5764,1.5696,1.5696,101400.0
2008-11-21 11:10:00,2.33,2.36,2.33,2.35,49800.0,1.5696,1.5898,1.5696,1.5831,49800.0
2008-11-21 11:15:00,2.35,2.35,2.34,2.34,28000.0,1.5831,1.5831,1.5764,1.5764,28000.0
2008-11-21 11:20:00,2.35,2.35,2.34,2.35,55200.0,1.5831,1.5831,1.5764,1.5831,55200.0
2008-11-21 11:25:00,2.35,2.36,2.34,2.34,91200.0,1.5831,1.5898,1.5764,1.5764,91200.0
2008-11-21 11:30:00,2.34,2.34,2.33,2.33,68800.0,1.5764,1.5764,1.5696,1.5696,68800.0
2008-11-21 11:35:00,2.33,2.33,2.3,2.31,64000.0,1.5696,1.5696,1.5494,1.5562,64000.0
2008-11-21 11:40:00,2.3,2.31,2.28,2.29,74600.0,1.5494,1.5562,1.536,1.5427,74600.0
2008-11-21 11:45:00,2.29,2.29,2.27,2.28,113600.0,1.5427,1.5427,1.5292,1.536,113600.0
2008-11-21 11:50:00,2.27,2.27,2.25,2.26,95400.0,1.5292,1.5292,1.5157,1.5225,95400.0
2008-11-21 11:55:00,2.26,2.27,2.23,2.25,90400.0,1.5225,1.5292,1.5023,1.5157,90400.0
2008-11-21 12:00:00,2.25,2.25,2.22,2.23,150800.0,1.5157,1.5157,1.4955,1.5023,150800.0
2008-11-21 12:05:00,2.23,2.26,2.23,2.25,65200.0,1.5023,1.5225,1.5023,1.5157,65200.0
2008-11-21 12:10:00,2.25,2.27,2.23,2.25,69600.0,1.5157,1.5292,1.5023,1.5157,69600.0
2008-11-21 12:15:00,2.25,2.26,2.19,2.21,157400.0,1.5157,1.5225,1.4753,1.4888,157400.0
2008-11-21 12:20:00,2.21,2.21,2.19,2.2,149200.0,1.4888,1.4888,1.4753,1.4821,149200.0
2008-11-21 12:25:00,2.19,2.2,2.19,2.2,66200.0,1.4753,1.4821,1.4753,1.4821,66200.0
2008-11-21 12:30:00,2.2,2.22,2.19,2.21,76000.0,1.4821,1.4955,1.4753,1.4888,76000.0
2008-11-21 12:35:00,2.21,2.25,2.21,2.23,210600.0,1.4888,1.5157,1.4888,1.5023,210600.0
2008-11-21 12:40:00,2.23,2.25,2.23,2.23,105600.0,1.5023,1.5157,1.5023,1.5023,105600.0
2008-11-21 12:45:00,2.23,2.25,2.23,2.25,101600.0,1.5023,1.5157,1.5023,1.5157,101600.0
2008-11-21 12:50:00,2.25,2.25,2.25,2.25,51400.0,1.5157,1.5157,1.5157,1.5157,51400.0
2008-11-21 12:55:00,2.25,2.25,2.23,2.23,59000.0,1.5157,1.5157,1.5023,1.5023,59000.0
2008-11-21 13:00:00,2.23,2.23,2.21,2.21,94800.0,1.5023,1.5023,1.4888,1.4888,94800.0
2008-11-21 13:05:00,2.21,2.22,2.21,2.22,59000.0,1.4888,1.4955,1.4888,1.4955,59000.0
2008-11-21 13:10:00,2.22,2.23,2.22,2.23,121000.0,1.4955,1.5023,1.4955,1.5023,121000.0
2008-11-21 13:15:00,2.23,2.23,2.22,2.23,48400.0,1.5023,1.5023,1.4955,1.5023,48400.0
2008-11-21 13:20:00,2.23,2.23,2.22,2.22,99800.0,1.5023,1.5023,1.4955,1.4955,99800.0
2008-11-21 13:25:00,2.22,2.23,2.22,2.23,41400.0,1.4955,1.5023,1.4955,1.5023,41400.0
2008-11-21 13:30:00,2.23,2.25,2.23,2.25,54200.0,1.5023,1.5157,1.5023,1.5157,54200.0
2008-11-21 13:35:00,2.25,2.25,2.24,2.24,28400.0,1.5157,1.5157,1.509,1.509,28400.0
2008-11-21 13:40:00,2.24,2.25,2.23,2.23,70200.0,1.509,1.5157,1.5023,1.5023,70200.0
2008-11-21 13:45:00,2.23,2.23,2.22,2.23,33800.0,1.5023,1.5023,1.4955,1.5023,33800.0
2008-11-21 13:50:00,2.22,2.23,2.21,2.21,54000.0,1.4955,1.5023,1.4888,1.4888,54000.0
2008-11-21 13:55:00,2.21,2.21,2.18,2.18,58000.0,1.4888,1.4888,1.4686,1.4686,58000.0
2008-11-21 14:00:00,2.18,2.21,2.18,2.21,98600.0,1.4686,1.4888,1.4686,1.4888,98600.0
2008-11-21 14:05:00,2.21,2.23,2.21,2.22,75800.0,1.4888,1.5023,1.4888,1.4955,75800.0
2008-11-21 14:10:00,2.23,2.23,2.22,2.23,10000.0,1.5023,1.5023,1.4955,1.5023,10000.0
2008-11-21 14:15:00,2.23,2.23,2.23,2.23,30000.0,1.5023,1.5023,1.5023,1.5023,30000.0
2008-11-21 14:20:00,2.23,2.25,2.23,2.23,50600.0,1.5023,1.5157,1.5023,1.5023,50600.0
2008-11-21 14:25:00,2.24,2.24,2.23,2.23,37600.0,1.509,1.509,1.5023,1.5023,37600.0
2008-11-21 14:30:00,2.23,2.24,2.22,2.23,44000.0,1.5023,1.509,1.4955,1.5023,44000.0
2008-11-21 14:35:00,2.23,2.24,2.22,2.23,54000.0,1.5023,1.509,1.4955,1.5023,54000.0
2008-11-21 14:40:00,2.23,2.25,2.23,2.24,46000.0,1.5023,1.5157,1.5023,1.509,46000.0
2008-11-21 14:45:00,2.25,2.27,2.25,2.26,50000.0,1.5157,1.5292,1.5157,1.5225,50000.0
2008-11-21 14:50:00,2.27,2.27,2.26,2.26,77400.0,1.5292,1.5292,1.5225,1.5225,77400.0
2008-11-21 14:55:00,2.26,2.27,2.24,2.26,56200.0,1.5225,1.5292,1.509,1.5225,56200.0
2008-11-21 15:00:00,2.26,2.3,2.25,2.3,74600.0,1.5225,1.5494,1.5157,1.5494,74600.0
2008-11-21 15:05:00,2.3,2.35,2.29,2.33,125200.0,1.5494,1.5831,1.5427,1.5696,125200.0
2008-11-21 15:10:00,2.32,2.4,2.32,2.39,88000.0,1.5629,1.6168,1.5629,1.6101,88000.0
2008-11-21 15:15:00,2.39,2.4,2.35,2.37,95800.0,1.6101,1.6168,1.5831,1.5966,95800.0
2008-11-21 15:20:00,2.37,2.37,2.34,2.35,82200.0,1.5966,1.5966,1.5764,1.5831,82200.0
2008-11-21 15:25:00,2.35,2.38,2.34,2.38,102600.0,1.5831,1.6033,1.5764,1.6033,102600.0
2008-11-21 15:30:00,2.38,2.42,2.35,2.41,75000.0,1.6033,1.6303,1.5831,1.6235,75000.0
2008-11-21 15:35:00,2.42,2.46,2.4,2.44,114400.0,1.6303,1.6572,1.6168,1.6437,114400.0
2008-11-21 15:40:00,2.44,2.45,2.4,2.4,99400.0,1.6437,1.6505,1.6168,1.6168,99400.0
2008-11-21 15:45:00,2.4,2.5,2.38,2.47,255200.0,1.6168,1.6842,1.6033,1.6639,255200.0
2008-11-21 15:50:00,2.47,2.47,2.39,2.43,155000.0,1.6639,1.6639,1.6101,1.637,155000.0
2008-11-21 15:55:00,2.44,2.48,2.42,2.45,127800.0,1.6437,1.6707,1.6303,1.6505,127800.0
2008-11-24 09:30:00,2.51,2.69,2.51,2.69,186200.0,1.6909,1.8122,1.6909,1.8122,186200.0
2008-11-24 09:35:00,2.69,2.69,2.6,2.67,167600.0,1.8122,1.8122,1.7515,1.7987,167600.0
2008-11-24 09:40:00,2.67,2.67,2.63,2.65,67200.0,1.7987,1.7987,1.7717,1.7852,67200.0
2008-11-24 09:45:00,2.65,2.68,2.64,2.67,95400.0,1.7852,1.8054,1.7785,1.7987,95400.0
2008-11-24 09:50:00,2.67,2.69,2.65,2.65,74800.0,1.7987,1.8122,1.7852,1.7852,74800.0
2008-11-24 09:55:00,2.65,2.79,2.65,2.78,103000.0,1.7852,1.8795,1.7852,1.8728,103000.0
2008-11-24 10:00:00,2.79,2.87,2.74,2.74,139600.0,1.8795,1.9334,1.8458,1.8458,139600.0
2008-11-24 10:05:00,2.74,2.76,2.69,2.7,147600.0,1.8458,1.8593,1.8122,1.8189,147600.0
2008-11-24 10:10:00,2.7,2.74,2.69,2.73,95600.0,1.8189,1.8458,1.8122,1.8391,95600.0
2008-11-24 10:15:00,2.73,2.78,2.73,2.78,113800.0,1.8391,1.8728,1.8391,1.8728,113800.0
2008-11-24 10:20:00,2.78,2.83,2.77,2.81,97600.0,1.8728,1.9065,1.866,1.893,97600.0
2008-11-24 10:25:00,2.8,2.84,2.8,2.82,108200.0,1.8863,1.9132,1.8863,1.8997,108200.0
2008-11-24 10:30:00,2.83,2.86,2.82,2.83,117400.0,1.9065,1.9267,1.8997,1.9065,117400.0
2008-11-24 10:35:00,2.85,2.85,2.75,2.75,136800.0,1.9199,1.9199,1.8526,1.8526,136800.0
2008-11-24 10:40:00,2.76,2.82,2.75,2.82,104800.0,1.8593,1.8997,1.8526,1.8997,104800.0
2008-11-24 10:45:00,2.82,2.84,2.82,2.82,95000.0,1.8997,1.9132,1.8997,1.8997,95000.0
2008-11-24 10:50:00,2.82,2.82,2.77,2.78,73800.0,1.8997,1.8997,1.866,1.8728,73800.0
2008-11-24 10:55:00,2.78,2.79,2.77,2.78,58400.0,1.8728,1.8795,1.866,1.8728,58400.0
2008-11-24 11:00:00,2.79,2.8,2.78,2.8,33000.0,1.8795,1.8863,1.8728,1.8863,33000.0
2008-11-24 11:05:00,2.8,2.8,2.79,2.79,74000.0,1.8863,1.8863,1.8795,1.8795,74000.0
2008-11-24 11:10:00,2.79,2.79,2.78,2.79,60800.0,1.8795,1.8795,1.8728,1.8795,60800.0
2008-11-24 11:15:00,2.8,2.83,2.79,2.83,47200.0,1.8863,1.9065,1.8795,1.9065,47200.0
2008-11-24 11:20:00,2.83,2.86,2.83,2.85,78000.0,1.9065,1.9267,1.9065,1.9199,78000.0
2008-11-24 11:25:00,2.85,2.86,2.84,2.84,52000.0,1.9199,1.9267,1.9132,1.9132,52000.0
2008-11-24 11:30:00,2.84,2.84,2.8,2.81,90400.0,1.9132,1.9132,1.8863,1.893,90400.0
2008-11-24 11:35:00,2.81,2.84,2.81,2.84,32000.0,1.893,1.9132,1.893,1.9132,32000.0
2008-11-24 11:40:00,2.83,2.85,2.83,2.85,48400.0,1.9065,1.9199,1.9065,1.9199,48400.0
2008-11-24 11:45:00,2.85,2.91,2.84,2.91,52000.0,1.9199,1.9604,1.9132,1.9604,52000.0
2008-11-24 11:50:00,2.91,2.92,2.9,2.9,40600.0,1.9604,1.9671,1.9536,1.9536,40600.0
2008-11-24 11:55:00,2.91,2.98,2.91,2.97,94000.0,1.9604,2.0075,1.9604,2.0008,94000.0
2008-11-24 12:00:00,2.97,2.98,2.93,2.93,90600.0,2.0008,2.0075,1.9738,1.9738,90600.0
2008-11-24 12:05:00,2.93,2.94,2.92,2.93,48600.0,1.9738,1.9806,1.9671,1.9738,48600.0
2008-11-24 12:10:00,2.94,2.94,2.9,2.93,56400.0,1.9806,1.9806,1.9536,1.9738,56400.0
2008-11-24 12:15:00,2.93,2.94,2.92,2.93,74200.0,1.9738,1.9806,1.9671,1.9738,74200.0
2008-11-24 12:20:00,2.93,2.94,2.93,2.93,78800.0,1.9738,1.9806,1.9738,1.9738,78800.0
2008-11-24 12:25:00,2.93,2.96,2.93,2.96,45000.0,1.9738,1.994,1.9738,1.994,45000.0
2008-11-24 12:30:00,2.96,2.99,2.96,2.99,72000.0,1.994,2.0143,1.994,2.0143,72000.0
2008-11-24 12:35:00,3.0,3.0,2.98,2.98,94600.0,2.021,2.021,2.0075,2.0075,94600.0
2008-11-24 12:40:00,2.98,3.06,2.97,3.06,123800.0,2.0075,2.0614,2.0008,2.0614,123800.0
2008-11-24 12:45:00,3.06,3.06,3.04,3.06,86800.0,2.0614,2.0614,2.0479,2.0614,86800.0
2008-11-24 12:50:00,3.06,3.06,3.05,3.06,60800.0,2.0614,2.0614,2.0547,2.0614,60800.0
2008-11-24 12:55:00,3.06,3.06,3.05,3.06,82400.0,2.0614,2.0614,2.0547,2.0614,82400.0
2008-11-24 13:00:00,3.06,3.1,3.05,3.09,49600.0,2.0614,2.0884,2.0547,2.0816,49600.0
2008-11-24 13:05:00,3.09,3.09,3.08,3.09,70400.0,2.0816,2.0816,2.0749,2.0816,70400.0
2008-11-24 13:10:00,3.09,3.1,3.09,3.09,43800.0,2.0816,2.0884,2.0816,2.0816,43800.0
2008-11-24 13:15:00,3.09,3.09,3.08,3.09,74200.0,2.0816,2.0816,2.0749,2.0816,74200.0
2008-11-24 13:20:00,3.08,3.1,3.08,3.09,45600.0,2.0749,2.0884,2.0749,2.0816,45600.0
2008-11-24 13:25:00,3.09,3.1,3.09,3.1,46000.0,2.0816,2.0884,2.0816,2.0884,46000.0
2008-11-24 13:30:00,3.1,3.1,3.08,3.09,62200.0,2.0884,2.0884,2.0749,2.0816,62200.0
2008-11-24 13:35:00,3.09,3.09,3.07,3.07,32400.0,2.0816,2.0816,2.0681,2.0681,32400.0
2008-11-24 13:40:00,3.07,3.36,3.07,3.31,2579200.0,2.0681,2.2635,2.0681,2.2298,2579200.0
2008-11-24 13:45:00,3.31,3.37,3.28,3.34,109600.0,2.2298,2.2702,2.2096,2.25,109600.0
2008-11-24 13:50:00,3.34,3.34,3.26,3.28,167800.0,2.25,2.25,2.1961,2.2096,167800.0
2008-11-24 13:55:00,3.28,3.3,3.26,3.27,123800.0,2.2096,2.2231,2.1961,2.2029,123800.0
2008-11-24 14:00:00,3.27,3.28,3.22,3.23,141600.0,2.2029,2.2096,2.1692,2.1759,141600.0
2008-11-24 14:05:00,3.23,3.25,3.16,3.17,208200.0,2.1759,2.1894,2.1288,2.1355,208200.0
2008-11-24 14:10:00,3.16,3.17,3.12,3.12,163000.0,2.1288,2.1355,2.1018,2.1018,163000.0
2008-11-24 14:15:00,3.12,3.12,3.09,3.09,88400.0,2.1018,2.1018,2.0816,2.0816,88400.0
2008-11-24 14:20:00,3.09,3.16,3.09,3.15,129600.0,2.0816,2.1288,2.0816,2.122,129600.0
2008-11-24 14:25:00,3.15,3.15,3.1,3.11,81200.0,2.122,2.122,2.0884,2.0951,81200.0
2008-11-24 14:30:00,3.11,3.11,3.03,3.03,225600.0,2.0951,2.0951,2.0412,2.0412,225600.0
2008-11-24 14:35:00,3.03,3.04,3.01,3.02,121800.0,2.0412,2.0479,2.0277,2.0345,121800.0
2008-11-24 14:40:00,3.02,3.08,3.02,3.08,103600.0,2.0345,2.0749,2.0345,2.0749,103600.0
2008-11-24 14:45:00,3.08,3.09,3.05,3.07,105400.0,2.0749,2.0816,2.0547,2.0681,105400.0
2008-11-24 14:50:00,3.07,3.15,3.07,3.14,182800.0,2.0681,2.122,2.0681,2.1153,182800.0
2008-11-24 14:55:00,3.13,3.17,3.13,3.17,128200.0,2.1086,2.1355,2.1086,2.1355,128200.0
2008-11-24 15:00:00,3.17,3.23,3.16,3.23,175600.0,2.1355,2.1759,2.1288,2.1759,175600.0
2008-11-24 15:05:00,3.23,3.3,3.22,3.3,167600.0,2.1759,2.2231,2.1692,2.2231,167600.0
2008-11-24 15:10:00,3.29,3.31,3.27,3.3,157600.0,2.2164,2.2298,2.2029,2.2231,157600.0
2008-11-24 15:15:00,3.29,3.33,3.29,3.32,118400.0,2.2164,2.2433,2.2164,2.2366,118400.0
2008-11-24 15:20:00,3.32,3.32,3.27,3.28,114200.0,2.2366,2.2366,2.2029,2.2096,114200.0
2008-11-24 15:25:00,3.28,3.44,3.28,3.43,198800.0,2.2096,2.3174,2.2096,2.3107,198800.0
2008-11-24 15:30:00,3.43,3.43,3.34,3.34,149400.0,2.3107,2.3107,2.25,2.25,149400.0
2008-11-24 15:35:00,3.33,3.38,3.32,3.33,172400.0,2.2433,2.277,2.2366,2.2433,172400.0
2008-11-24 15:40:00,3.33,3.37,3.33,3.33,139200.0,2.2433,2.2702,2.2433,2.2433,139200.0
2008-11-24 15:45:00,3.33,3.33,3.23,3.23,163400.0,2.2433,2.2433,2.1759,2.1759,163400.0
2008-11-24 15:50:00,3.23,3.3,3.21,3.25,222000.0,2.1759,2.2231,2.1625,2.1894,222000.0
2008-11-24 15:55:00,3.25,3.34,3.22,3.32,236200.0,2.1894,2.25,2.1692,2.2366,236200.0
2008-11-25 09:30:00,3.56,3.56,3.48,3.53,165800.0,2.3982,2.3982,2.3443,2.378,165800.0
2008-11-25 09:35:00,3.53,3.54,3.5,3.54,89200.0,2.378,2.3848,2.3578,2.3848,89200.0
2008-11-25 09:40:00,3.53,3.65,3.53,3.56,161400.0,2.378,2.4589,2.378,2.3982,161400.0
2008-11-25 09:45:00,3.55,3.58,3.53,3.56,135000.0,2.3915,2.4117,2.378,2.3982,135000.0
2008-11-25 09:50:00,3.57,3.57,3.55,3.55,113600.0,2.405,2.405,2.3915,2.3915,113600.0
2008-11-25 09:55:00,3.55,3.55,3.46,3.46,198200.0,2.3915,2.3915,2.3309,2.3309,198200.0
2008-11-25 10:00:00,3.46,3.54,3.46,3.53,234000.0,2.3309,2.3848,2.3309,2.378,234000.0
2008-11-25 10:05:00,3.53,3.54,3.49,3.51,115400.0,2.378,2.3848,2.3511,2.3646,115400.0
2008-11-25 10:10:00,3.51,3.51,3.5,3.5,92000.0,2.3646,2.3646,2.3578,2.3578,92000.0
2008-11-25 10:15:00,3.5,3.53,3.5,3.52,167200.0,2.3578,2.378,2.3578,2.3713,167200.0
2008-11-25 10:20:00,3.51,3.51,3.5,3.51,106200.0,2.3646,2.3646,2.3578,2.3646,106200.0
2008-11-25 10:25:00,3.5,3.52,3.5,3.52,120800.0,2.3578,2.3713,2.3578,2.3713,120800.0
2008-11-25 10:30:00,3.53,3.57,3.52,3.55,78200.0,2.378,2.405,2.3713,2.3915,78200.0
2008-11-25 10:35:00,3.54,3.56,3.54,3.55,74200.0,2.3848,2.3982,2.3848,2.3915,74200.0
2008-11-25 10:40:00,3.55,3.55,3.52,3.55,44400.0,2.3915,2.3915,2.3713,2.3915,44400.0
2008-11-25 10:45:00,3.55,3.56,3.54,3.54,40800.0,2.3915,2.3982,2.3848,2.3848,40800.0
2008-11-25 10:50:00,3.54,3.55,3.53,3.53,39800.0,2.3848,2.3915,2.378,2.378,39800.0
2008-11-25 10:55:00,3.53,3.53,3.51,3.51,76800.0,2.378,2.378,2.3646,2.3646,76800.0
2008-11-25 11:00:00,3.51,3.52,3.47,3.47,92800.0,2.3646,2.3713,2.3376,2.3376,92800.0
2008-11-25 11:05:00,3.48,3.48,3.4,3.43,155200.0,2.3443,2.3443,2.2905,2.3107,155200.0
2008-11-25 11:10:00,3.42,3.43,3.4,3.42,53600.0,2.3039,2.3107,2.2905,2.3039,53600.0
2008-11-25 11:15:00,3.42,3.42,3.39,3.39,118400.0,2.3039,2.3039,2.2837,2.2837,118400.0
2008-11-25 11:20:00,3.39,3.4,3.35,3.35,86200.0,2.2837,2.2905,2.2568,2.2568,86200.0
2008-11-25 11:25:00,3.35,3.36,3.35,3.35,86800.0,2.2568,2.2635,2.2568,2.2568,86800.0
2008-11-25 11:30:00,3.35,3.35,3.33,3.34,85000.0,2.2568,2.2568,2.2433,2.25,85000.0
2008-11-25 11:35:00,3.34,3.36,3.33,3.35,91400.0,2.25,2.2635,2.2433,2.2568,91400.0
2008-11-25 11:40:00,3.35,3.38,3.35,3.35,137000.0,2.2568,2.277,2.2568,2.2568,137000.0
2008-11-25 11:45:00,3.35,3.41,3.35,3.39,101400.0,2.2568,2.2972,2.2568,2.2837,101400.0
2008-11-25 11:50:00,3.4,3.4,3.37,3.38,45400.0,2.2905,2.2905,2.2702,2.277,45400.0
2008-11-25 11:55:00,3.39,3.41,3.39,3.4,51800.0,2.2837,2.2972,2.2837,2.2905,51800.0
2008-11-25 12:00:00,3.4,3.41,3.4,3.4,64000.0,2.2905,2.2972,2.2905,2.2905,64000.0
2008-11-25 12:05:00,3.4,3.42,3.38,3.39,80800.0,2.2905,2.3039,2.277,2.2837,80800.0
2008-11-25 12:10:00,3.39,3.4,3.37,3.37,38400.0,2.2837,2.2905,2.2702,2.2702,38400.0
2008-11-25 12:15:00,3.37,3.4,3.37,3.39,36200.0,2.2702,2.2905,2.2702,2.2837,36200.0
2008-11-25 12:20:00,3.39,3.4,3.37,3.38,29200.0,2.2837,2.2905,2.2702,2.277,29200.0
2008-11-25 12:25:00,3.37,3.41,3.37,3.41,76200.0,2.2702,2.2972,2.2702,2.2972,76200.0
2008-11-25 12:30:00,3.4,3.42,3.4,3.42,37400.0,2.2905,2.3039,2.2905,2.3039,37400.0
2008-11-25 12:35:00,3.42,3.44,3.42,3.43,40000.0,2.3039,2.3174,2.3039,2.3107,40000.0
2008-11-25 12:40:00,3.43,3.44,3.43,3.44,15000.0,2.3107,2.3174,2.3107,2.3174,15000.0
2008-11-25 12:45:00,3.44,3.44,3.4,3.42,37000.0,2.3174,2.3174,2.2905,2.3039,37000.0
2008-11-25 12:50:00,3.41,3.41,3.37,3.37,49800.0,2.2972,2.2972,2.2702,2.2702,49800.0
2008-11-25 12:55:00,3.37,3.37,3.34,3.36,61400.0,2.2702,2.2702,2.25,2.2635,61400.0
2008-11-25 13:00:00,3.37,3.37,3.36,3.36,20000.0,2.2702,2.2702,2.2635,2.2635,20000.0
2008-11-25 13:05:00,3.36,3.36,3.33,3.34,43600.0,2.2635,2.2635,2.2433,2.25,43600.0
2008-11-25 13:10:00,3.35,3.35,3.33,3.33,36000.0,2.2568,2.2568,2.2433,2.2433,36000.0
2008-11-25 13:15:00,3.33,3.34,3.3,3.31,38200.0,2.2433,2.25,2.2231,2.2298,38200.0
2008-11-25 13:20:00,3.31,3.32,3.3,3.31,54000.0,2.2298,2.2366,2.2231,2.2298,54000.0
2008-11-25 13:25:00,3.31,3.34,3.31,3.33,45800.0,2.2298,2.25,2.2298,2.2433,45800.0
2008-11-25 13:30:00,3.33,3.36,3.32,3.32,55800.0,2.2433,2.2635,2.2366,2.2366,55800.0
2008-11-25 13:35:00,3.33,3.35,3.32,3.34,31200.0,2.2433,2.2568,2.2366,2.25,31200.0
2008-11-25 13:40:00,3.35,3.35,3.32,3.33,40200.0,2.2568,2.2568,2.2366,2.2433,40200.0
2008-11-25 13:45:00,3.33,3.33,3.32,3.32,38400.0,2.2433,2.2433,2.2366,2.2366,38400.0
2008-11-25 13:50:00,3.32,3.32,3.28,3.28,107600.0,2.2366,2.2366,2.2096,2.2096,107600.0
2008-11-25 13:55:00,3.28,3.28,3.23,3.23,74400.0,2.2096,2.2096,2.1759,2.1759,74400.0
2008-11-25 14:00:00,3.24,3.24,3.23,3.23,28600.0,2.1827,2.1827,2.1759,2.1759,28600.0
2008-11-25 14:05:00,3.23,3.25,3.2,3.21,71600.0,2.1759,2.1894,2.1557,2.1625,71600.0
2008-11-25 14:10:00,3.21,3.21,3.17,3.18,66200.0,2.1625,2.1625,2.1355,2.1422,66200.0
2008-11-25 14:15:00,3.18,3.21,3.16,3.21,97800.0,2.1422,2.1625,2.1288,2.1625,97800.0
2008-11-25 14:20:00,3.21,3.25,3.2,3.25,99200.0,2.1625,2.1894,2.1557,2.1894,99200.0
2008-11-25 14:25:00,3.25,3.26,3.23,3.24,61200.0,2.1894,2.1961,2.1759,2.1827,61200.0
2008-11-25 14:30:00,3.24,3.28,3.23,3.27,48800.0,2.1827,2.2096,2.1759,2.2029,48800.0
2008-11-25 14:35:00,3.28,3.28,3.25,3.27,61000.0,2.2096,2.2096,2.1894,2.2029,61000.0
2008-11-25 14:40:00,3.28,3.28,3.26,3.27,37000.0,2.2096,2.2096,2.1961,2.2029,37000.0
2008-11-25 14:45:00,3.27,3.28,3.27,3.27,44000.0,2.2029,2.2096,2.2029,2.2029,44000.0
2008-11-25 14:50:00,3.27,3.27,3.23,3.26,80400.0,2.2029,2.2029,2.1759,2.1961,80400.0
2008-11-25 14:55:00,3.27,3.32,3.27,3.32,142800.0,2.2029,2.2366,2.2029,2.2366,142800.0
2008-11-25 15:00:00,3.31,3.36,3.31,3.36,111200.0,2.2298,2.2635,2.2298,2.2635,111200.0
2008-11-25 15:05:00,3.35,3.37,3.35,3.35,117200.0,2.2568,2.2702,2.2568,2.2568,117200.0
2008-11-25 15:10:00,3.35,3.36,3.34,3.35,125400.0,2.2568,2.2635,2.25,2.2568,125400.0
2008-11-25 15:15:00,3.35,3.39,3.34,3.36,120800.0,2.2568,2.2837,2.25,2.2635,120800.0
2008-11-25 15:20:00,3.35,3.35,3.32,3.32,69400.0,2.2568,2.2568,2.2366,2.2366,69400.0
2008-11-25 15:25:00,3.32,3.36,3.3,3.35,101600.0,2.2366,2.2635,2.2231,2.2568,101600.0
2008-11-25 15:30:00,3.34,3.35,3.3,3.31,139800.0,2.25,2.2568,2.2231,2.2298,139800.0
2008-11-25 15:35:00,3.31,3.34,3.3,3.32,164000.0,2.2298,2.25,2.2231,2.2366,164000.0
2008-11-25 15:40:00,3.32,3.4,3.32,3.39,144400.0,2.2366,2.2905,2.2366,2.2837,144400.0
2008-11-25 15:45:00,3.39,3.39,3.34,3.34,157000.0,2.2837,2.2837,2.25,2.25,157000.0
2008-11-25 15:50:00,3.34,3.39,3.34,3.35,229800.0,2.25,2.2837,2.25,2.2568,229800.0
2008-11-25 15:55:00,3.35,3.41,3.34,3.39,172800.0,2.2568,2.2972,2.25,2.2837,172800.0
2008-11-26 09:30:00,3.35,3.37,3.34,3.34,42400.0,2.2568,2.2702,2.25,2.25,42400.0
2008-11-26 09:35:00,3.33,3.37,3.33,3.35,31200.0,2.2433,2.2702,2.2433,2.2568,31200.0
2008-11-26 09:40:00,3.34,3.35,3.32,3.34,28000.0,2.25,2.2568,2.2366,2.25,28000.0
2008-11-26 09:45:00,3.34,3.35,3.34,3.34,28000.0,2.25,2.2568,2.25,2.25,28000.0
2008-11-26 09:50:00,3.34,3.37,3.34,3.36,107400.0,2.25,2.2702,2.25,2.2635,107400.0
2008-11-26 09:55:00,3.36,3.36,3.33,3.34,31200.0,2.2635,2.2635,2.2433,2.25,31200.0
2008-11-26 10:00:00,3.34,3.35,3.34,3.35,30600.0,2.25,2.2568,2.25,2.2568,30600.0
2008-11-26 10:05:00,3.35,3.35,3.32,3.33,34800.0,2.2568,2.2568,2.2366,2.2433,34800.0
2008-11-26 10:10:00,3.33,3.35,3.33,3.35,38400.0,2.2433,2.2568,2.2433,2.2568,38400.0
2008-11-26 10:15:00,3.34,3.35,3.34,3.35,40200.0,2.25,2.2568,2.25,2.2568,40200.0
2008-11-26 10:20:00,3.35,3.37,3.35,3.35,64800.0,2.2568,2.2702,2.2568,2.2568,64800.0
2008-11-26 10:25:00,3.34,3.38,3.34,3.37,67200.0,2.25,2.277,2.25,2.2702,67200.0
2008-11-26 10:30:00,3.38,3.4,3.37,3.39,36600.0,2.277,2.2905,2.2702,2.2837,36600.0
2008-11-26 10:35:00,3.38,3.44,3.38,3.43,67400.0,2.277,2.3174,2.277,2.3107,67400.0
2008-11-26 10:40:00,3.43,3.44,3.42,3.44,26200.0,2.3107,2.3174,2.3039,2.3174,26200.0
2008-11-26 10:45:00,3.44,3.47,3.44,3.44,56000.0,2.3174,2.3376,2.3174,2.3174,56000.0
2008-11-26 10:50:00,3.44,3.48,3.44,3.48,37400.0,2.3174,2.3443,2.3174,2.3443,37400.0
2008-11-26 10:55:00,3.48,3.51,3.48,3.51,53000.0,2.3443,2.3646,2.3443,2.3646,53000.0
2008-11-26 11:00:00,3.51,3.52,3.45,3.49,45000.0,2.3646,2.3713,2.3241,2.3511,45000.0
2008-11-26 11:05:00,3.49,3.51,3.48,3.48,22000.0,2.3511,2.3646,2.3443,2.3443,22000.0
2008-11-26 11:10:00,3.48,3.53,3.48,3.53,18600.0,2.3443,2.378,2.3443,2.378,18600.0
2008-11-26 11:15:00,3.52,3.53,3.49,3.5,23400.0,2.3713,2.378,2.3511,2.3578,23400.0
2008-11-26 11:20:00,3.51,3.54,3.51,3.53,49400.0,2.3646,2.3848,2.3646,2.378,49400.0
2008-11-26 11:25:00,3.53,3.55,3.53,3.54,17200.0,2.378,2.3915,2.378,2.3848,17200.0
2008-11-26 11:30:00,3.54,3.56,3.53,3.53,30800.0,2.3848,2.3982,2.378,2.378,30800.0
2008-11-26 11:35:00,3.53,3.55,3.53,3.55,18800.0,2.378,2.3915,2.378,2.3915,18800.0
2008-11-26 11:40:00,3.55,3.57,3.53,3.57,33400.0,2.3915,2.405,2.378,2.405,33400.0
2008-11-26 11:45:00,3.57,3.63,3.56,3.63,48600.0,2.405,2.4454,2.3982,2.4454,48600.0
2008-11-26 11:50:00,3.63,3.65,3.63,3.64,75600.0,2.4454,2.4589,2.4454,2.4521,75600.0
2008-11-26 11:55:00,3.64,3.65,3.64,3.65,50400.0,2.4521,2.4589,2.4521,2.4589,50400.0
2008-11-26 12:00:00,3.64,3.68,3.64,3.68,56600.0,2.4521,2.4791,2.4521,2.4791,56600.0
2008-11-26 12:05:00,3.69,3.69,3.66,3.68,78200.0,2.4858,2.4858,2.4656,2.4791,78200.0
2008-11-26 12:10:00,3.68,3.68,3.65,3.67,79400.0,2.4791,2.4791,2.4589,2.4723,79400.0
2008-11-26 12:15:00,3.67,3.68,3.67,3.68,70000.0,2.4723,2.4791,2.4723,2.4791,70000.0
2008-11-26 12:20:00,3.68,3.68,3.67,3.67,68200.0,2.4791,2.4791,2.4723,2.4723,68200.0
2008-11-26 12:25:00,3.67,3.67,3.66,3.67,29200.0,2.4723,2.4723,2.4656,2.4723,29200.0
2008-11-26 12:30:00,3.67,3.68,3.66,3.66,45000.0,2.4723,2.4791,2.4656,2.4656,45000.0
2008-11-26 12:35:00,3.66,3.67,3.65,3.65,57200.0,2.4656,2.4723,2.4589,2.4589,57200.0
2008-11-26 12:40:00,3.65,3.65,3.63,3.63,34600.0,2.4589,2.4589,2.4454,2.4454,34600.0
2008-11-26 12:45:00,3.63,3.65,3.63,3.65,26200.0,2.4454,2.4589,2.4454,2.4589,26200.0
2008-11-26 12:50:00,3.65,3.66,3.65,3.65,71000.0,2.4589,2.4656,2.4589,2.4589,71000.0
2008-11-26 12:55:00,3.65,3.67,3.65,3.66,35800.0,2.4589,2.4723,2.4589,2.4656,35800.0
2008-11-26 13:00:00,3.66,3.68,3.65,3.68,37400.0,2.4656,2.4791,2.4589,2.4791,37400.0
2008-11-26 13:05:00,3.68,3.69,3.65,3.65,50400.0,2.4791,2.4858,2.4589,2.4589,50400.0
2008-11-26 13:10:00,3.65,3.65,3.62,3.62,36400.0,2.4589,2.4589,2.4387,2.4387,36400.0
2008-11-26 13:15:00,3.63,3.64,3.63,3.63,22800.0,2.4454,2.4521,2.4454,2.4454,22800.0
2008-11-26 13:20:00,3.63,3.63,3.61,3.62,32600.0,2.4454,2.4454,2.4319,2.4387,32600.0
2008-11-26 13:25:00,3.61,3.64,3.61,3.63,38200.0,2.4319,2.4521,2.4319,2.4454,38200.0
2008-11-26 13:30:00,3.63,3.63,3.59,3.59,25400.0,2.4454,2.4454,2.4185,2.4185,25400.0
2008-11-26 13:35:00,3.59,3.6,3.58,3.6,26000.0,2.4185,2.4252,2.4117,2.4252,26000.0
2008-11-26 13:40:00,3.6,3.6,3.58,3.58,31600.0,2.4252,2.4252,2.4117,2.4117,31600.0
2008-11-26 13:45:00,3.58,3.59,3.57,3.58,22800.0,2.4117,2.4185,2.405,2.4117,22800.0
2008-11-26 13:50:00,3.58,3.58,3.55,3.55,29800.0,2.4117,2.4117,2.3915,2.3915,29800.0
2008-11-26 13:55:00,3.55,3.63,3.53,3.53,130000.0,2.3915,2.4454,2.378,2.378,130000.0
2008-11-26 14:00:00,3.53,3.54,3.52,3.52,34400.0,2.378,2.3848,2.3713,2.3713,34400.0
2008-11-26 14:05:00,3.52,3.52,3.5,3.51,77800.0,2.3713,2.3713,2.3578,2.3646,77800.0
2008-11-26 14:10:00,3.51,3.51,3.48,3.49,71800.0,2.3646,2.3646,2.3443,2.3511,71800.0
2008-11-26 14:15:00,3.49,3.53,3.49,3.53,84600.0,2.3511,2.378,2.3511,2.378,84600.0
2008-11-26 14:20:00,3.53,3.58,3.53,3.57,92600.0,2.378,2.4117,2.378,2.405,92600.0
2008-11-26 14:25:00,3.57,3.62,3.57,3.6,74600.0,2.405,2.4387,2.405,2.4252,74600.0
2008-11-26 14:30:00,3.6,3.63,3.6,3.61,132600.0,2.4252,2.4454,2.4252,2.4319,132600.0
2008-11-26 14:35:00,3.61,3.62,3.6,3.62,128400.0,2.4319,2.4387,2.4252,2.4387,128400.0
2008-11-26 14:40:00,3.62,3.68,3.61,3.68,222000.0,2.4387,2.4791,2.4319,2.4791,222000.0
2008-11-26 14:45:00,3.67,3.71,3.67,3.71,314200.0,2.4723,2.4993,2.4723,2.4993,314200.0
2008-11-26 14:50:00,3.71,3.73,3.68,3.73,99200.0,2.4993,2.5128,2.4791,2.5128,99200.0
2008-11-26 14:55:00,3.72,3.73,3.71,3.72,44000.0,2.506,2.5128,2.4993,2.506,44000.0
2008-11-26 15:00:00,3.71,3.73,3.7,3.71,313800.0,2.4993,2.5128,2.4926,2.4993,313800.0
2008-11-26 15:05:00,3.71,3.76,3.71,3.75,91000.0,2.4993,2.533,2.4993,2.5262,91000.0
2008-11-26 15:10:00,3.75,3.82,3.75,3.82,124400.0,2.5262,2.5734,2.5262,2.5734,124400.0
2008-11-26 15:15:00,3.82,3.82,3.77,3.77,158000.0,2.5734,2.5734,2.5397,2.5397,158000.0
2008-11-26 15:20:00,3.77,3.77,3.69,3.73,215000.0,2.5397,2.5397,2.4858,2.5128,215000.0
2008-11-26 15:25:00,3.73,3.74,3.72,3.73,123400.0,2.5128,2.5195,2.506,2.5128,123400.0
2008-11-26 15:30:00,3.73,3.77,3.72,3.77,78400.0,2.5128,2.5397,2.506,2.5397,78400.0
2008-11-26 15:35:00,3.76,3.76,3.73,3.73,74600.0,2.533,2.533,2.5128,2.5128,74600.0
2008-11-26 15:40:00,3.73,3.74,3.7,3.7,117000.0,2.5128,2.5195,2.4926,2.4926,117000.0
2008-11-26 15:45:00,3.69,3.71,3.64,3.65,162200.0,2.4858,2.4993,2.4521,2.4589,162200.0
2008-11-26 15:50:00,3.65,3.67,3.64,3.66,113600.0,2.4589,2.4723,2.4521,2.4656,113600.0
2008-11-26 15:55:00,3.66,3.68,3.64,3.66,159200.0,2.4656,2.4791,2.4521,2.4656,159200.0
2008-11-28 09:30:00,3.62,3.62,3.42,3.44,85200.0,2.4387,2.4387,2.3039,2.3174,85200.0
2008-11-28 09:35:00,3.43,3.52,3.42,3.51,55000.0,2.3107,2.3713,2.3039,2.3646,55000.0
2008-11-28 09:40:00,3.51,3.51,3.44,3.46,24400.0,2.3646,2.3646,2.3174,2.3309,24400.0
2008-11-28 09:45:00,3.47,3.47,3.43,3.45,26200.0,2.3376,2.3376,2.3107,2.3241,26200.0
2008-11-28 09:50:00,3.44,3.46,3.44,3.46,28600.0,2.3174,2.3309,2.3174,2.3309,28600.0
2008-11-28 09:55:00,3.46,3.46,3.42,3.43,16800.0,2.3309,2.3309,2.3039,2.3107,16800.0
2008-11-28 10:00:00,3.43,3.48,3.43,3.44,44000.0,2.3107,2.3443,2.3107,2.3174,44000.0
2008-11-28 10:05:00,3.44,3.44,3.42,3.42,23600.0,2.3174,2.3174,2.3039,2.3039,23600.0
2008-11-28 10:10:00,3.42,3.42,3.39,3.4,30000.0,2.3039,2.3039,2.2837,2.2905,30000.0
2008-11-28 10:15:00,3.39,3.4,3.38,3.4,26000.0,2.2837,2.2905,2.277,2.2905,26000.0
2008-11-28 10:20:00,3.4,3.4,3.4,3.4,36200.0,2.2905,2.2905,2.2905,2.2905,36200.0
2008-11-28 10:25:00,3.4,3.4,3.37,3.37,24000.0,2.2905,2.2905,2.2702,2.2702,24000.0
2008-11-28 10:30:00,3.37,3.37,3.32,3.33,45200.0,2.2702,2.2702,2.2366,2.2433,45200.0
2008-11-28 10:35:00,3.33,3.33,3.3,3.33,39000.0,2.2433,2.2433,2.2231,2.2433,39000.0
2008-11-28 10:40:00,3.33,3.33,3.3,3.33,70200.0,2.2433,2.2433,2.2231,2.2433,70200.0
2008-11-28 10:45:00,3.33,3.33,3.32,3.32,15800.0,2.2433,2.2433,2.2366,2.2366,15800.0
2008-11-28 10:50:00,3.32,3.33,3.31,3.31,31000.0,2.2366,2.2433,2.2298,2.2298,31000.0
2008-11-28 10:55:00,3.31,3.32,3.3,3.31,18400.0,2.2298,2.2366,2.2231,2.2298,18400.0
2008-11-28 11:00:00,3.31,3.32,3.31,3.31,20600.0,2.2298,2.2366,2.2298,2.2298,20600.0
2008-11-28 11:05:00,3.31,3.31,3.27,3.28,23800.0,2.2298,2.2298,2.2029,2.2096,23800.0
2008-11-28 11:10:00,3.27,3.3,3.27,3.3,32400.0,2.2029,2.2231,2.2029,2.2231,32400.0
2008-11-28 11:15:00,3.3,3.33,3.3,3.3,29200.0,2.2231,2.2433,2.2231,2.2231,29200.0
2008-11-28 11:20:00,3.3,3.31,3.3,3.3,17800.0,2.2231,2.2298,2.2231,2.2231,17800.0
2008-11-28 11:25:00,3.31,3.37,3.3,3.36,32400.0,2.2298,2.2702,2.2231,2.2635,32400.0
2008-11-28 11:30:00,3.36,3.36,3.34,3.34,13600.0,2.2635,2.2635,2.25,2.25,13600.0
2008-11-28 11:35:00,3.34,3.34,3.3,3.3,16800.0,2.25,2.25,2.2231,2.2231,16800.0
2008-11-28 11:40:00,3.31,3.32,3.3,3.32,13200.0,2.2298,2.2366,2.2231,2.2366,13200.0
2008-11-28 11:45:00,3.32,3.34,3.32,3.34,22400.0,2.2366,2.25,2.2366,2.25,22400.0
2008-11-28 11:50:00,3.34,3.38,3.34,3.38,21200.0,2.25,2.277,2.25,2.277,21200.0
2008-11-28 11:55:00,3.38,3.38,3.37,3.38,36600.0,2.277,2.277,2.2702,2.277,36600.0
2008-11-28 12:00:00,3.38,3.39,3.37,3.39,71600.0,2.277,2.2837,2.2702,2.2837,71600.0
2008-11-28 12:05:00,3.39,3.39,3.38,3.38,44200.0,2.2837,2.2837,2.277,2.277,44200.0
2008-11-28 12:10:00,3.38,3.39,3.37,3.38,31600.0,2.277,2.2837,2.2702,2.277,31600.0
2008-11-28 12:15:00,3.38,3.4,3.38,3.39,46600.0,2.277,2.2905,2.277,2.2837,46600.0
2008-11-28 12:20:00,3.4,3.41,3.4,3.4,53000.0,2.2905,2.2972,2.2905,2.2905,53000.0
2008-11-28 12:25:00,3.4,3.44,3.4,3.44,74800.0,2.2905,2.3174,2.2905,2.3174,74800.0
2008-11-28 12:30:00,3.43,3.44,3.43,3.43,45600.0,2.3107,2.3174,2.3107,2.3107,45600.0
2008-11-28 12:35:00,3.43,3.44,3.41,3.42,44400.0,2.3107,2.3174,2.2972,2.3039,44400.0
2008-11-28 12:40:00,3.42,3.44,3.41,3.42,69000.0,2.3039,2.3174,2.2972,2.3039,69000.0
2008-11-28 12:45:00,3.42,3.43,3.4,3.4,50800.0,2.3039,2.3107,2.2905,2.2905,50800.0
2008-11-28 12:50:00,3.4,3.44,3.4,3.44,37200.0,2.2905,2.3174,2.2905,2.3174,37200.0
2008-11-28 12:55:00,3.44,3.49,3.43,3.48,96600.0,2.3174,2.3511,2.3107,2.3443,96600.0
2008-11-28 13:00:00,3.51,3.51,3.51,3.51,59400.0,2.3646,2.3646,2.3646,2.3646,59400.0
2008-11-28 13:05:00,3.51,3.51,3.51,3.51,210000.0,2.3646,2.3646,2.3646,2.3646,210000.0
2008-11-28 13:10:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 13:15:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 13:20:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 13:25:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 13:30:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 13:35:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 13:40:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 13:45:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 13:50:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 13:55:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 14:00:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 14:05:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 14:10:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 14:15:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 14:20:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 14:25:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 14:30:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 14:35:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 14:40:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 14:45:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 14:50:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 14:55:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 15:00:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 15:05:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 15:10:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 15:15:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 15:20:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 15:25:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 15:30:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 15:35:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 15:40:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 15:45:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 15:50:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 15:55:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-12-01 09:30:00,3.52,3.52,3.37,3.37,103400.0,2.3713,2.3713,2.2702,2.2702,103400.0
2008-12-01 09:35:00,3.37,3.41,3.33,3.4,69000.0,2.2702,2.2972,2.2433,2.2905,69000.0
2008-12-01 09:40:00,3.4,3.48,3.35,3.38,123600.0,2.2905,2.3443,2.2568,2.277,123600.0
2008-12-01 09:45:00,3.37,3.38,3.29,3.32,53600.0,2.2702,2.277,2.2164,2.2366,53600.0
2008-12-01 09:50:00,3.31,3.32,3.21,3.21,120800.0,2.2298,2.2366,2.1625,2.1625,120800.0
2008-12-01 09:55:00,3.21,3.25,3.14,3.14,59200.0,2.1625,2.1894,2.1153,2.1153,59200.0
2008-12-01 10:00:00,3.15,3.19,3.14,3.17,38800.0,2.122,2.149,2.1153,2.1355,38800.0
2008-12-01 10:05:00,3.17,3.2,3.16,3.19,43000.0,2.1355,2.1557,2.1288,2.149,43000.0
2008-12-01 10:10:00,3.19,3.25,3.19,3.21,39600.0,2.149,2.1894,2.149,2.1625,39600.0
2008-12-01 10:15:00,3.22,3.25,3.21,3.22,30400.0,2.1692,2.1894,2.1625,2.1692,30400.0
2008-12-01 10:20:00,3.22,3.22,3.19,3.21,42800.0,2.1692,2.1692,2.149,2.1625,42800.0
2008-12-01 10:25:00,3.2,3.2,3.18,3.18,36800.0,2.1557,2.1557,2.1422,2.1422,36800.0
2008-12-01 10:30:00,3.18,3.18,3.16,3.17,28800.0,2.1422,2.1422,2.1288,2.1355,28800.0
2008-12-01 10:35:00,3.17,3.18,3.17,3.18,14600.0,2.1355,2.1422,2.1355,2.1422,14600.0
2008-12-01 10:40:00,3.18,3.19,3.16,3.18,37200.0,2.1422,2.149,2.1288,2.1422,37200.0
2008-12-01 10:45:00,3.19,3.22,3.18,3.19,28600.0,2.149,2.1692,2.1422,2.149,28600.0
2008-12-01 10:50:00,3.19,3.21,3.18,3.19,25200.0,2.149,2.1625,2.1422,2.149,25200.0
2008-12-01 10:55:00,3.19,3.19,3.15,3.17,39800.0,2.149,2.149,2.122,2.1355,39800.0
2008-12-01 11:00:00,3.17,3.17,3.17,3.17,5400.0,2.1355,2.1355,2.1355,2.1355,5400.0
2008-12-01 11:05:00,3.17,3.17,3.16,3.17,13600.0,2.1355,2.1355,2.1288,2.1355,13600.0
2008-12-01 11:10:00,3.17,3.18,3.16,3.17,29000.0,2.1355,2.1422,2.1288,2.1355,29000.0
2008-12-01 11:15:00,3.18,3.18,3.17,3.18,14200.0,2.1422,2.1422,2.1355,2.1422,14200.0
2008-12-01 11:20:00,3.17,3.19,3.17,3.19,51400.0,2.1355,2.149,2.1355,2.149,51400.0
2008-12-01 11:25:00,3.19,3.19,3.16,3.17,30200.0,2.149,2.149,2.1288,2.1355,30200.0
2008-12-01 11:30:00,3.17,3.18,3.16,3.17,12600.0,2.1355,2.1422,2.1288,2.1355,12600.0
2008-12-01 11:35:00,3.17,3.18,3.17,3.17,22200.0,2.1355,2.1422,2.1355,2.1355,22200.0
2008-12-01 11:40:00,3.17,3.18,3.16,3.16,24600.0,2.1355,2.1422,2.1288,2.1288,24600.0
2008-12-01 11:45:00,3.16,3.17,3.14,3.15,18200.0,2.1288,2.1355,2.1153,2.122,18200.0
2008-12-01 11:50:00,3.14,3.14,3.1,3.1,39200.0,2.1153,2.1153,2.0884,2.0884,39200.0
2008-12-01 11:55:00,3.1,3.11,3.09,3.09,32400.0,2.0884,2.0951,2.0816,2.0816,32400.0
2008-12-01 12:00:00,3.09,3.1,3.04,3.05,165800.0,2.0816,2.0884,2.0479,2.0547,165800.0
2008-12-01 12:05:00,3.05,3.07,3.05,3.07,42600.0,2.0547,2.0681,2.0547,2.0681,42600.0
2008-12-01 12:10:00,3.07,3.07,3.03,3.05,98400.0,2.0681,2.0681,2.0412,2.0547,98400.0
2008-12-01 12:15:00,3.05,3.05,3.03,3.04,23200.0,2.0547,2.0547,2.0412,2.0479,23200.0
2008-12-01 12:20:00,3.03,3.04,3.03,3.04,19400.0,2.0412,2.0479,2.0412,2.0479,19400.0
2008-12-01 12:25:00,3.04,3.04,3.0,3.01,95400.0,2.0479,2.0479,2.021,2.0277,95400.0
2008-12-01 12:30:00,3.02,3.03,3.01,3.03,49800.0,2.0345,2.0412,2.0277,2.0412,49800.0
2008-12-01 12:35:00,3.04,3.05,3.03,3.04,53400.0,2.0479,2.0547,2.0412,2.0479,53400.0
2008-12-01 12:40:00,3.04,3.05,3.03,3.05,24800.0,2.0479,2.0547,2.0412,2.0547,24800.0
2008-12-01 12:45:00,3.05,3.09,3.05,3.09,42600.0,2.0547,2.0816,2.0547,2.0816,42600.0
2008-12-01 12:50:00,3.09,3.09,3.05,3.07,62800.0,2.0816,2.0816,2.0547,2.0681,62800.0
2008-12-01 12:55:00,3.06,3.09,3.06,3.09,32400.0,2.0614,2.0816,2.0614,2.0816,32400.0
2008-12-01 13:00:00,3.08,3.08,3.07,3.08,9800.0,2.0749,2.0749,2.0681,2.0749,9800.0
2008-12-01 13:05:00,3.08,3.09,3.08,3.08,18400.0,2.0749,2.0816,2.0749,2.0749,18400.0
2008-12-01 13:10:00,3.08,3.09,3.08,3.09,18800.0,2.0749,2.0816,2.0749,2.0816,18800.0
2008-12-01 13:15:00,3.1,3.11,3.09,3.11,43200.0,2.0884,2.0951,2.0816,2.0951,43200.0
2008-12-01 13:20:00,3.11,3.12,3.1,3.11,26000.0,2.0951,2.1018,2.0884,2.0951,26000.0
2008-12-01 13:25:00,3.11,3.11,3.1,3.11,37600.0,2.0951,2.0951,2.0884,2.0951,37600.0
2008-12-01 13:30:00,3.11,3.14,3.1,3.14,53400.0,2.0951,2.1153,2.0884,2.1153,53400.0
2008-12-01 13:35:00,3.14,3.14,3.12,3.12,29000.0,2.1153,2.1153,2.1018,2.1018,29000.0
2008-12-01 13:40:00,3.12,3.13,3.12,3.12,38800.0,2.1018,2.1086,2.1018,2.1018,38800.0
2008-12-01 13:45:00,3.12,3.17,3.11,3.15,185400.0,2.1018,2.1355,2.0951,2.122,185400.0
2008-12-01 13:50:00,3.15,3.15,3.12,3.12,109800.0,2.122,2.122,2.1018,2.1018,109800.0
2008-12-01 13:55:00,3.12,3.14,3.12,3.14,71000.0,2.1018,2.1153,2.1018,2.1153,71000.0
2008-12-01 14:00:00,3.14,3.15,3.1,3.11,39200.0,2.1153,2.122,2.0884,2.0951,39200.0
2008-12-01 14:05:00,3.11,3.12,3.09,3.12,41000.0,2.0951,2.1018,2.0816,2.1018,41000.0
2008-12-01 14:10:00,3.11,3.12,3.11,3.12,25800.0,2.0951,2.1018,2.0951,2.1018,25800.0
2008-12-01 14:15:00,3.12,3.13,3.12,3.12,89800.0,2.1018,2.1086,2.1018,2.1018,89800.0
2008-12-01 14:20:00,3.13,3.14,3.12,3.14,39200.0,2.1086,2.1153,2.1018,2.1153,39200.0
2008-12-01 14:25:00,3.14,3.14,3.13,3.13,35600.0,2.1153,2.1153,2.1086,2.1086,35600.0
2008-12-01 14:30:00,3.13,3.17,3.12,3.15,81400.0,2.1086,2.1355,2.1018,2.122,81400.0
2008-12-01 14:35:00,3.15,3.16,3.12,3.12,31800.0,2.122,2.1288,2.1018,2.1018,31800.0
2008-12-01 14:40:00,3.12,3.15,3.12,3.15,50800.0,2.1018,2.122,2.1018,2.122,50800.0
2008-12-01 14:45:00,3.15,3.16,3.14,3.15,27800.0,2.122,2.1288,2.1153,2.122,27800.0
2008-12-01 14:50:00,3.15,3.19,3.15,3.18,47600.0,2.122,2.149,2.122,2.1422,47600.0
2008-12-01 14:55:00,3.19,3.19,3.15,3.15,44200.0,2.149,2.149,2.122,2.122,44200.0
2008-12-01 15:00:00,3.15,3.17,3.15,3.15,110400.0,2.122,2.1355,2.122,2.122,110400.0
2008-12-01 15:05:00,3.15,3.16,3.13,3.14,56200.0,2.122,2.1288,2.1086,2.1153,56200.0
2008-12-01 15:10:00,3.14,3.17,3.14,3.16,128800.0,2.1153,2.1355,2.1153,2.1288,128800.0
2008-12-01 15:15:00,3.15,3.17,3.15,3.15,82800.0,2.122,2.1355,2.122,2.122,82800.0
2008-12-01 15:20:00,3.15,3.17,3.15,3.17,244600.0,2.122,2.1355,2.122,2.1355,244600.0
2008-12-01 15:25:00,3.17,3.2,3.15,3.19,214000.0,2.1355,2.1557,2.122,2.149,214000.0
2008-12-01 15:30:00,3.19,3.21,3.19,3.2,238600.0,2.149,2.1625,2.149,2.1557,238600.0
2008-12-01 15:35:00,3.2,3.22,3.18,3.21,220400.0,2.1557,2.1692,2.1422,2.1625,220400.0
2008-12-01 15:40:00,3.19,3.2,3.14,3.15,81600.0,2.149,2.1557,2.1153,2.122,81600.0
2008-12-01 15:45:00,3.14,3.17,3.13,3.15,168200.0,2.1153,2.1355,2.1086,2.122,168200.0
2008-12-01 15:50:00,3.15,3.15,3.13,3.14,169000.0,2.122,2.122,2.1086,2.1153,169000.0
2008-12-01 15:55:00,3.13,3.14,3.08,3.1,221000.0,2.1086,2.1153,2.0749,2.0884,221000.0
2008-12-02 09:30:00,3.39,3.61,3.36,3.47,267000.0,2.2837,2.4319,2.2635,2.3376,267000.0
2008-12-02 09:35:00,3.45,3.46,3.33,3.36,178200.0,2.3241,2.3309,2.2433,2.2635,178200.0
2008-12-02 09:40:00,3.37,3.38,3.31,3.34,125200.0,2.2702,2.277,2.2298,2.25,125200.0
2008-12-02 09:45:00,3.35,3.4,3.33,3.39,174400.0,2.2568,2.2905,2.2433,2.2837,174400.0
2008-12-02 09:50:00,3.39,3.43,3.38,3.4,189200.0,2.2837,2.3107,2.277,2.2905,189200.0
2008-12-02 09:55:00,3.4,3.46,3.37,3.46,99000.0,2.2905,2.3309,2.2702,2.3309,99000.0
2008-12-02 10:00:00,3.46,3.56,3.44,3.56,88200.0,2.3309,2.3982,2.3174,2.3982,88200.0
2008-12-02 10:05:00,3.57,3.58,3.51,3.52,136600.0,2.405,2.4117,2.3646,2.3713,136600.0
2008-12-02 10:10:00,3.53,3.7,3.53,3.65,163600.0,2.378,2.4926,2.378,2.4589,163600.0
2008-12-02 10:15:00,3.67,3.7,3.6,3.63,211800.0,2.4723,2.4926,2.4252,2.4454,211800.0
2008-12-02 10:20:00,3.63,3.75,3.62,3.71,225000.0,2.4454,2.5262,2.4387,2.4993,225000.0
2008-12-02 10:25:00,3.71,3.75,3.69,3.74,112200.0,2.4993,2.5262,2.4858,2.5195,112200.0
2008-12-02 10:30:00,3.75,3.8,3.75,3.78,127600.0,2.5262,2.5599,2.5262,2.5464,127600.0
2008-12-02 10:35:00,3.79,3.85,3.75,3.79,197000.0,2.5532,2.5936,2.5262,2.5532,197000.0
2008-12-02 10:40:00,3.79,3.81,3.78,3.8,84000.0,2.5532,2.5667,2.5464,2.5599,84000.0
2008-12-02 10:45:00,3.79,3.79,3.72,3.72,135400.0,2.5532,2.5532,2.506,2.506,135400.0
2008-12-02 10:50:00,3.72,3.74,3.69,3.69,230200.0,2.506,2.5195,2.4858,2.4858,230200.0
2008-12-02 10:55:00,3.69,3.73,3.69,3.72,171800.0,2.4858,2.5128,2.4858,2.506,171800.0
2008-12-02 11:00:00,3.72,3.75,3.72,3.73,103000.0,2.506,2.5262,2.506,2.5128,103000.0
2008-12-02 11:05:00,3.73,3.73,3.68,3.7,103200.0,2.5128,2.5128,2.4791,2.4926,103200.0
2008-12-02 11:10:00,3.7,3.71,3.69,3.7,203800.0,2.4926,2.4993,2.4858,2.4926,203800.0
2008-12-02 11:15:00,3.7,3.75,3.7,3.71,90600.0,2.4926,2.5262,2.4926,2.4993,90600.0
2008-12-02 11:20:00,3.71,3.72,3.68,3.69,136400.0,2.4993,2.506,2.4791,2.4858,136400.0
2008-12-02 11:25:00,3.69,3.73,3.68,3.71,85400.0,2.4858,2.5128,2.4791,2.4993,85400.0
2008-12-02 11:30:00,3.71,3.75,3.69,3.73,91600.0,2.4993,2.5262,2.4858,2.5128,91600.0
2008-12-02 11:35:00,3.73,3.77,3.73,3.77,29400.0,2.5128,2.5397,2.5128,2.5397,29400.0
2008-12-02 11:40:00,3.77,3.85,3.76,3.79,75400.0,2.5397,2.5936,2.533,2.5532,75400.0
2008-12-02 11:45:00,3.8,3.81,3.77,3.79,80200.0,2.5599,2.5667,2.5397,2.5532,80200.0
2008-12-02 11:50:00,3.79,3.83,3.79,3.82,95200.0,2.5532,2.5801,2.5532,2.5734,95200.0
2008-12-02 11:55:00,3.82,3.88,3.81,3.81,78000.0,2.5734,2.6138,2.5667,2.5667,78000.0
2008-12-02 12:00:00,3.82,3.83,3.81,3.82,71200.0,2.5734,2.5801,2.5667,2.5734,71200.0
2008-12-02 12:05:00,3.82,3.83,3.78,3.82,100400.0,2.5734,2.5801,2.5464,2.5734,100400.0
2008-12-02 12:10:00,3.82,3.85,3.82,3.84,78800.0,2.5734,2.5936,2.5734,2.5869,78800.0
2008-12-02 12:15:00,3.84,3.86,3.83,3.84,63000.0,2.5869,2.6003,2.5801,2.5869,63000.0
2008-12-02 12:20:00,3.84,3.85,3.83,3.84,42000.0,2.5869,2.5936,2.5801,2.5869,42000.0
2008-12-02 12:25:00,3.84,3.91,3.84,3.85,82600.0,2.5869,2.634,2.5869,2.5936,82600.0
2008-12-02 12:30:00,3.85,3.86,3.84,3.85,44200.0,2.5936,2.6003,2.5869,2.5936,44200.0
2008-12-02 12:35:00,3.85,3.85,3.83,3.83,123200.0,2.5936,2.5936,2.5801,2.5801,123200.0
2008-12-02 12:40:00,3.83,3.96,3.83,3.95,130800.0,2.5801,2.6677,2.5801,2.661,130800.0
2008-12-02 12:45:00,3.96,3.98,3.91,3.92,87400.0,2.6677,2.6812,2.634,2.6408,87400.0
2008-12-02 12:50:00,3.91,3.92,3.89,3.9,53000.0,2.634,2.6408,2.6206,2.6273,53000.0
2008-12-02 12:55:00,3.9,3.95,3.9,3.94,44800.0,2.6273,2.661,2.6273,2.6542,44800.0
2008-12-02 13:00:00,3.94,3.94,3.93,3.93,60200.0,2.6542,2.6542,2.6475,2.6475,60200.0
2008-12-02 13:05:00,3.93,3.93,3.9,3.9,76200.0,2.6475,2.6475,2.6273,2.6273,76200.0
2008-12-02 13:10:00,3.9,3.91,3.89,3.9,69600.0,2.6273,2.634,2.6206,2.6273,69600.0
2008-12-02 13:15:00,3.9,3.93,3.88,3.88,88200.0,2.6273,2.6475,2.6138,2.6138,88200.0
2008-12-02 13:20:00,3.88,3.88,3.85,3.86,72600.0,2.6138,2.6138,2.5936,2.6003,72600.0
2008-12-02 13:25:00,3.86,3.87,3.81,3.81,84600.0,2.6003,2.6071,2.5667,2.5667,84600.0
2008-12-02 13:30:00,3.82,3.83,3.72,3.73,89800.0,2.5734,2.5801,2.506,2.5128,89800.0
2008-12-02 13:35:00,3.73,3.74,3.69,3.73,102000.0,2.5128,2.5195,2.4858,2.5128,102000.0
2008-12-02 13:40:00,3.73,3.74,3.71,3.71,138600.0,2.5128,2.5195,2.4993,2.4993,138600.0
2008-12-02 13:45:00,3.71,3.72,3.65,3.67,96200.0,2.4993,2.506,2.4589,2.4723,96200.0
2008-12-02 13:50:00,3.67,3.67,3.62,3.64,115400.0,2.4723,2.4723,2.4387,2.4521,115400.0
2008-12-02 13:55:00,3.63,3.64,3.59,3.6,88400.0,2.4454,2.4521,2.4185,2.4252,88400.0
2008-12-02 14:00:00,3.59,3.62,3.55,3.55,144800.0,2.4185,2.4387,2.3915,2.3915,144800.0
2008-12-02 14:05:00,3.55,3.55,3.51,3.52,237200.0,2.3915,2.3915,2.3646,2.3713,237200.0
2008-12-02 14:10:00,3.52,3.6,3.52,3.6,126800.0,2.3713,2.4252,2.3713,2.4252,126800.0
2008-12-02 14:15:00,3.6,3.61,3.55,3.56,92400.0,2.4252,2.4319,2.3915,2.3982,92400.0
2008-12-02 14:20:00,3.56,3.59,3.55,3.59,65000.0,2.3982,2.4185,2.3915,2.4185,65000.0
2008-12-02 14:25:00,3.58,3.58,3.55,3.56,94200.0,2.4117,2.4117,2.3915,2.3982,94200.0
2008-12-02 14:30:00,3.55,3.62,3.54,3.6,114000.0,2.3915,2.4387,2.3848,2.4252,114000.0
2008-12-02 14:35:00,3.6,3.62,3.57,3.62,84200.0,2.4252,2.4387,2.405,2.4387,84200.0
2008-12-02 14:40:00,3.62,3.65,3.59,3.64,94000.0,2.4387,2.4589,2.4185,2.4521,94000.0
2008-12-02 14:45:00,3.64,3.65,3.63,3.63,73600.0,2.4521,2.4589,2.4454,2.4454,73600.0
2008-12-02 14:50:00,3.63,3.66,3.63,3.65,80600.0,2.4454,2.4656,2.4454,2.4589,80600.0
2008-12-02 14:55:00,3.65,3.75,3.65,3.71,124800.0,2.4589,2.5262,2.4589,2.4993,124800.0
2008-12-02 15:00:00,3.71,3.72,3.67,3.67,88800.0,2.4993,2.506,2.4723,2.4723,88800.0
2008-12-02 15:05:00,3.67,3.67,3.63,3.63,77400.0,2.4723,2.4723,2.4454,2.4454,77400.0
2008-12-02 15:10:00,3.63,3.63,3.59,3.59,174000.0,2.4454,2.4454,2.4185,2.4185,174000.0
2008-12-02 15:15:00,3.59,3.65,3.58,3.63,134600.0,2.4185,2.4589,2.4117,2.4454,134600.0
2008-12-02 15:20:00,3.63,3.69,3.63,3.68,106200.0,2.4454,2.4858,2.4454,2.4791,106200.0
2008-12-02 15:25:00,3.69,3.73,3.68,3.69,159200.0,2.4858,2.5128,2.4791,2.4858,159200.0
2008-12-02 15:30:00,3.69,3.73,3.69,3.69,182800.0,2.4858,2.5128,2.4858,2.4858,182800.0
2008-12-02 15:35:00,3.69,3.71,3.67,3.67,178200.0,2.4858,2.4993,2.4723,2.4723,178200.0
2008-12-02 15:40:00,3.67,3.71,3.67,3.69,228200.0,2.4723,2.4993,2.4723,2.4858,228200.0
2008-12-02 15:45:00,3.69,3.69,3.6,3.62,329200.0,2.4858,2.4858,2.4252,2.4387,329200.0
2008-12-02 15:50:00,3.62,3.69,3.6,3.68,273000.0,2.4387,2.4858,2.4252,2.4791,273000.0
2008-12-02 15:55:00,3.68,3.77,3.68,3.76,223600.0,2.4791,2.5397,2.4791,2.533,223600.0
2008-12-03 09:30:00,3.68,3.68,3.53,3.59,90600.0,2.4791,2.4791,2.378,2.4185,90600.0
2008-12-03 09:35:00,3.59,3.64,3.57,3.58,68600.0,2.4185,2.4521,2.405,2.4117,68600.0
2008-12-03 09:40:00,3.58,3.69,3.55,3.65,178800.0,2.4117,2.4858,2.3915,2.4589,178800.0
2008-12-03 09:45:00,3.65,3.68,3.63,3.64,77000.0,2.4589,2.4791,2.4454,2.4521,77000.0
2008-12-03 09:50:00,3.64,3.67,3.64,3.65,45200.0,2.4521,2.4723,2.4521,2.4589,45200.0
2008-12-03 09:55:00,3.65,3.65,3.6,3.63,41400.0,2.4589,2.4589,2.4252,2.4454,41400.0
2008-12-03 10:00:00,3.62,3.62,3.52,3.54,163400.0,2.4387,2.4387,2.3713,2.3848,163400.0
2008-12-03 10:05:00,3.54,3.58,3.53,3.53,182200.0,2.3848,2.4117,2.378,2.378,182200.0
2008-12-03 10:10:00,3.53,3.6,3.5,3.6,89000.0,2.378,2.4252,2.3578,2.4252,89000.0
2008-12-03 10:15:00,3.6,3.62,3.55,3.55,54200.0,2.4252,2.4387,2.3915,2.3915,54200.0
2008-12-03 10:20:00,3.57,3.6,3.56,3.58,35200.0,2.405,2.4252,2.3982,2.4117,35200.0
2008-12-03 10:25:00,3.59,3.64,3.59,3.61,51600.0,2.4185,2.4521,2.4185,2.4319,51600.0
2008-12-03 10:30:00,3.61,3.65,3.6,3.64,98200.0,2.4319,2.4589,2.4252,2.4521,98200.0
2008-12-03 10:35:00,3.65,3.65,3.63,3.63,36400.0,2.4589,2.4589,2.4454,2.4454,36400.0
2008-12-03 10:40:00,3.63,3.65,3.62,3.63,52000.0,2.4454,2.4589,2.4387,2.4454,52000.0
2008-12-03 10:45:00,3.63,3.69,3.63,3.67,101000.0,2.4454,2.4858,2.4454,2.4723,101000.0
2008-12-03 10:50:00,3.66,3.71,3.65,3.71,50800.0,2.4656,2.4993,2.4589,2.4993,50800.0
2008-12-03 10:55:00,3.7,3.76,3.69,3.76,66600.0,2.4926,2.533,2.4858,2.533,66600.0
2008-12-03 11:00:00,3.76,3.77,3.69,3.7,58800.0,2.533,2.5397,2.4858,2.4926,58800.0
2008-12-03 11:05:00,3.7,3.71,3.67,3.68,27600.0,2.4926,2.4993,2.4723,2.4791,27600.0
2008-12-03 11:10:00,3.68,3.77,3.68,3.77,32800.0,2.4791,2.5397,2.4791,2.5397,32800.0
2008-12-03 11:15:00,3.77,3.79,3.73,3.73,43600.0,2.5397,2.5532,2.5128,2.5128,43600.0
2008-12-03 11:20:00,3.74,3.75,3.73,3.74,11800.0,2.5195,2.5262,2.5128,2.5195,11800.0
2008-12-03 11:25:00,3.75,3.76,3.72,3.73,23600.0,2.5262,2.533,2.506,2.5128,23600.0
2008-12-03 11:30:00,3.73,3.76,3.71,3.73,25600.0,2.5128,2.533,2.4993,2.5128,25600.0
2008-12-03 11:35:00,3.73,3.75,3.72,3.75,9400.0,2.5128,2.5262,2.506,2.5262,9400.0
2008-12-03 11:40:00,3.75,3.78,3.73,3.75,45200.0,2.5262,2.5464,2.5128,2.5262,45200.0
2008-12-03 11:45:00,3.75,3.77,3.74,3.77,46600.0,2.5262,2.5397,2.5195,2.5397,46600.0
2008-12-03 11:50:00,3.77,3.77,3.76,3.76,38600.0,2.5397,2.5397,2.533,2.533,38600.0
2008-12-03 11:55:00,3.77,3.81,3.77,3.8,38800.0,2.5397,2.5667,2.5397,2.5599,38800.0
2008-12-03 12:00:00,3.79,3.8,3.73,3.73,56200.0,2.5532,2.5599,2.5128,2.5128,56200.0
2008-12-03 12:05:00,3.73,3.74,3.68,3.68,39400.0,2.5128,2.5195,2.4791,2.4791,39400.0
2008-12-03 12:10:00,3.68,3.76,3.68,3.73,57600.0,2.4791,2.533,2.4791,2.5128,57600.0
2008-12-03 12:15:00,3.73,3.76,3.71,3.71,52800.0,2.5128,2.533,2.4993,2.4993,52800.0
2008-12-03 12:20:00,3.71,3.72,3.67,3.71,20200.0,2.4993,2.506,2.4723,2.4993,20200.0
2008-12-03 12:25:00,3.72,3.77,3.72,3.76,25000.0,2.506,2.5397,2.506,2.533,25000.0
2008-12-03 12:30:00,3.76,3.78,3.76,3.77,54200.0,2.533,2.5464,2.533,2.5397,54200.0
2008-12-03 12:35:00,3.77,3.79,3.77,3.77,54000.0,2.5397,2.5532,2.5397,2.5397,54000.0
2008-12-03 12:40:00,3.77,3.78,3.75,3.76,53000.0,2.5397,2.5464,2.5262,2.533,53000.0
2008-12-03 12:45:00,3.76,3.78,3.74,3.75,45200.0,2.533,2.5464,2.5195,2.5262,45200.0
2008-12-03 12:50:00,3.75,3.75,3.71,3.75,23600.0,2.5262,2.5262,2.4993,2.5262,23600.0
2008-12-03 12:55:00,3.75,3.77,3.73,3.73,25400.0,2.5262,2.5397,2.5128,2.5128,25400.0
2008-12-03 13:00:00,3.73,3.77,3.72,3.76,70200.0,2.5128,2.5397,2.506,2.533,70200.0
2008-12-03 13:05:00,3.76,3.76,3.68,3.72,37400.0,2.533,2.533,2.4791,2.506,37400.0
2008-12-03 13:10:00,3.72,3.72,3.69,3.71,5000.0,2.506,2.506,2.4858,2.4993,5000.0
2008-12-03 13:15:00,3.71,3.72,3.69,3.71,22000.0,2.4993,2.506,2.4858,2.4993,22000.0
2008-12-03 13:20:00,3.72,3.73,3.67,3.68,23200.0,2.506,2.5128,2.4723,2.4791,23200.0
2008-12-03 13:25:00,3.67,3.67,3.65,3.65,58200.0,2.4723,2.4723,2.4589,2.4589,58200.0
2008-12-03 13:30:00,3.65,3.65,3.62,3.64,52600.0,2.4589,2.4589,2.4387,2.4521,52600.0
2008-12-03 13:35:00,3.64,3.68,3.63,3.67,43200.0,2.4521,2.4791,2.4454,2.4723,43200.0
2008-12-03 13:40:00,3.67,3.67,3.61,3.65,49400.0,2.4723,2.4723,2.4319,2.4589,49400.0
2008-12-03 13:45:00,3.65,3.65,3.62,3.64,23200.0,2.4589,2.4589,2.4387,2.4521,23200.0
2008-12-03 13:50:00,3.64,3.65,3.63,3.63,30600.0,2.4521,2.4589,2.4454,2.4454,30600.0
2008-12-03 13:55:00,3.63,3.69,3.62,3.67,129800.0,2.4454,2.4858,2.4387,2.4723,129800.0
2008-12-03 14:00:00,3.66,3.69,3.65,3.69,56400.0,2.4656,2.4858,2.4589,2.4858,56400.0
2008-12-03 14:05:00,3.69,3.69,3.63,3.67,57600.0,2.4858,2.4858,2.4454,2.4723,57600.0
2008-12-03 14:10:00,3.67,3.75,3.67,3.69,129200.0,2.4723,2.5262,2.4723,2.4858,129200.0
2008-12-03 14:15:00,3.7,3.77,3.69,3.77,65800.0,2.4926,2.5397,2.4858,2.5397,65800.0
2008-12-03 14:20:00,3.76,3.78,3.72,3.78,61400.0,2.533,2.5464,2.506,2.5464,61400.0
2008-12-03 14:25:00,3.78,3.83,3.77,3.78,66400.0,2.5464,2.5801,2.5397,2.5464,66400.0
2008-12-03 14:30:00,3.78,3.83,3.77,3.79,69600.0,2.5464,2.5801,2.5397,2.5532,69600.0
2008-12-03 14:35:00,3.8,3.8,3.73,3.75,46800.0,2.5599,2.5599,2.5128,2.5262,46800.0
2008-12-03 14:40:00,3.76,3.79,3.75,3.78,52800.0,2.533,2.5532,2.5262,2.5464,52800.0
2008-12-03 14:45:00,3.79,3.85,3.79,3.81,64800.0,2.5532,2.5936,2.5532,2.5667,64800.0
2008-12-03 14:50:00,3.81,3.84,3.78,3.79,34400.0,2.5667,2.5869,2.5464,2.5532,34400.0
2008-12-03 14:55:00,3.79,3.82,3.76,3.76,30600.0,2.5532,2.5734,2.533,2.533,30600.0
2008-12-03 15:00:00,3.76,3.79,3.7,3.76,96400.0,2.533,2.5532,2.4926,2.533,96400.0
2008-12-03 15:05:00,3.76,3.86,3.76,3.82,59000.0,2.533,2.6003,2.533,2.5734,59000.0
2008-12-03 15:10:00,3.82,3.83,3.77,3.78,67800.0,2.5734,2.5801,2.5397,2.5464,67800.0
2008-12-03 15:15:00,3.78,3.8,3.73,3.8,55800.0,2.5464,2.5599,2.5128,2.5599,55800.0
2008-12-03 15:20:00,3.8,3.82,3.76,3.76,66400.0,2.5599,2.5734,2.533,2.533,66400.0
2008-12-03 15:25:00,3.76,3.81,3.75,3.8,93200.0,2.533,2.5667,2.5262,2.5599,93200.0
2008-12-03 15:30:00,3.8,3.83,3.77,3.83,67600.0,2.5599,2.5801,2.5397,2.5801,67600.0
2008-12-03 15:35:00,3.83,3.85,3.8,3.84,65000.0,2.5801,2.5936,2.5599,2.5869,65000.0
2008-12-03 15:40:00,3.83,3.88,3.83,3.84,114400.0,2.5801,2.6138,2.5801,2.5869,114400.0
2008-12-03 15:45:00,3.84,3.84,3.8,3.8,250600.0,2.5869,2.5869,2.5599,2.5599,250600.0
2008-12-03 15:50:00,3.8,3.82,3.77,3.82,212000.0,2.5599,2.5734,2.5397,2.5734,212000.0
2008-12-03 15:55:00,3.81,3.86,3.81,3.84,159800.0,2.5667,2.6003,2.5667,2.5869,159800.0
2008-12-04 09:30:00,4.24,4.43,4.16,4.22,365200.0,2.8563,2.9843,2.8024,2.8429,365200.0
2008-12-04 09:35:00,4.22,4.24,4.07,4.15,413200.0,2.8429,2.8563,2.7418,2.7957,413200.0
2008-12-04 09:40:00,4.16,4.25,4.12,4.22,447200.0,2.8024,2.8631,2.7755,2.8429,447200.0
2008-12-04 09:45:00,4.22,4.46,4.2,4.37,447000.0,2.8429,3.0045,2.8294,2.9439,447000.0
2008-12-04 09:50:00,4.37,4.42,4.25,4.26,398400.0,2.9439,2.9776,2.8631,2.8698,398400.0
2008-12-04 09:55:00,4.25,4.31,4.21,4.23,255200.0,2.8631,2.9035,2.8361,2.8496,255200.0
2008-12-04 10:00:00,4.24,4.27,4.21,4.24,179400.0,2.8563,2.8765,2.8361,2.8563,179400.0
2008-12-04 10:05:00,4.24,4.24,4.11,4.12,243000.0,2.8563,2.8563,2.7688,2.7755,243000.0
2008-12-04 10:10:00,4.13,4.14,4.02,4.03,169000.0,2.7822,2.789,2.7081,2.7149,169000.0
2008-12-04 10:15:00,4.03,4.12,4.03,4.06,179200.0,2.7149,2.7755,2.7149,2.7351,179200.0
2008-12-04 10:20:00,4.07,4.22,4.06,4.2,109800.0,2.7418,2.8429,2.7351,2.8294,109800.0
2008-12-04 10:25:00,4.2,4.22,4.17,4.21,201000.0,2.8294,2.8429,2.8092,2.8361,201000.0
2008-12-04 10:30:00,4.21,4.28,4.19,4.26,118600.0,2.8361,2.8833,2.8226,2.8698,118600.0
2008-12-04 10:35:00,4.26,4.27,4.23,4.26,77600.0,2.8698,2.8765,2.8496,2.8698,77600.0
2008-12-04 10:40:00,4.26,4.27,4.25,4.26,38800.0,2.8698,2.8765,2.8631,2.8698,38800.0
2008-12-04 10:45:00,4.27,4.27,4.23,4.23,47600.0,2.8765,2.8765,2.8496,2.8496,47600.0
2008-12-04 10:50:00,4.25,4.31,4.24,4.31,163400.0,2.8631,2.9035,2.8563,2.9035,163400.0
2008-12-04 10:55:00,4.29,4.43,4.29,4.43,169600.0,2.89,2.9843,2.89,2.9843,169600.0
2008-12-04 11:00:00,4.42,4.46,4.39,4.43,105400.0,2.9776,3.0045,2.9574,2.9843,105400.0
2008-12-04 11:05:00,4.43,4.43,4.3,4.33,107200.0,2.9843,2.9843,2.8968,2.917,107200.0
2008-12-04 11:10:00,4.35,4.36,4.31,4.33,202000.0,2.9304,2.9372,2.9035,2.917,202000.0
2008-12-04 11:15:00,4.33,4.35,4.29,4.3,70600.0,2.917,2.9304,2.89,2.8968,70600.0
2008-12-04 11:20:00,4.28,4.33,4.26,4.32,53800.0,2.8833,2.917,2.8698,2.9102,53800.0
2008-12-04 11:25:00,4.31,4.34,4.28,4.28,60600.0,2.9035,2.9237,2.8833,2.8833,60600.0
2008-12-04 11:30:00,4.29,4.3,4.25,4.28,62600.0,2.89,2.8968,2.8631,2.8833,62600.0
2008-12-04 11:35:00,4.28,4.28,4.25,4.25,67200.0,2.8833,2.8833,2.8631,2.8631,67200.0
2008-12-04 11:40:00,4.25,4.27,4.21,4.22,51200.0,2.8631,2.8765,2.8361,2.8429,51200.0
2008-12-04 11:45:00,4.22,4.24,4.2,4.23,42600.0,2.8429,2.8563,2.8294,2.8496,42600.0
2008-12-04 11:50:00,4.24,4.25,4.22,4.24,55800.0,2.8563,2.8631,2.8429,2.8563,55800.0
2008-12-04 11:55:00,4.24,4.27,4.23,4.24,117600.0,2.8563,2.8765,2.8496,2.8563,117600.0
2008-12-04 12:00:00,4.24,4.25,4.22,4.24,51400.0,2.8563,2.8631,2.8429,2.8563,51400.0
2008-12-04 12:05:00,4.24,4.24,4.22,4.24,266400.0,2.8563,2.8563,2.8429,2.8563,266400.0
2008-12-04 12:10:00,4.23,4.24,4.22,4.22,19200.0,2.8496,2.8563,2.8429,2.8429,19200.0
2008-12-04 12:15:00,4.21,4.23,4.2,4.23,137000.0,2.8361,2.8496,2.8294,2.8496,137000.0
2008-12-04 12:20:00,4.23,4.25,4.22,4.25,148800.0,2.8496,2.8631,2.8429,2.8631,148800.0
2008-12-04 12:25:00,4.25,4.26,4.22,4.23,91000.0,2.8631,2.8698,2.8429,2.8496,91000.0
2008-12-04 12:30:00,4.23,4.23,4.22,4.23,22000.0,2.8496,2.8496,2.8429,2.8496,22000.0
2008-12-04 12:35:00,4.23,4.26,4.22,4.26,103200.0,2.8496,2.8698,2.8429,2.8698,103200.0
2008-12-04 12:40:00,4.26,4.27,4.25,4.25,75000.0,2.8698,2.8765,2.8631,2.8631,75000.0
2008-12-04 12:45:00,4.25,4.25,4.23,4.23,33400.0,2.8631,2.8631,2.8496,2.8496,33400.0
2008-12-04 12:50:00,4.23,4.25,4.23,4.25,98200.0,2.8496,2.8631,2.8496,2.8631,98200.0
2008-12-04 12:55:00,4.25,4.27,4.25,4.27,108000.0,2.8631,2.8765,2.8631,2.8765,108000.0
2008-12-04 13:00:00,4.27,4.28,4.25,4.26,86400.0,2.8765,2.8833,2.8631,2.8698,86400.0
2008-12-04 13:05:00,4.25,4.26,4.24,4.25,65800.0,2.8631,2.8698,2.8563,2.8631,65800.0
2008-12-04 13:10:00,4.25,4.27,4.24,4.27,42800.0,2.8631,2.8765,2.8563,2.8765,42800.0
2008-12-04 13:15:00,4.27,4.27,4.25,4.27,22400.0,2.8765,2.8765,2.8631,2.8765,22400.0
2008-12-04 13:20:00,4.27,4.28,4.26,4.27,101600.0,2.8765,2.8833,2.8698,2.8765,101600.0
2008-12-04 13:25:00,4.27,4.27,4.24,4.25,30200.0,2.8765,2.8765,2.8563,2.8631,30200.0
2008-12-04 13:30:00,4.24,4.25,4.24,4.25,14200.0,2.8563,2.8631,2.8563,2.8631,14200.0
2008-12-04 13:35:00,4.25,4.27,4.25,4.26,60800.0,2.8631,2.8765,2.8631,2.8698,60800.0
2008-12-04 13:40:00,4.25,4.25,4.23,4.24,17000.0,2.8631,2.8631,2.8496,2.8563,17000.0
2008-12-04 13:45:00,4.23,4.26,4.23,4.26,65200.0,2.8496,2.8698,2.8496,2.8698,65200.0
2008-12-04 13:50:00,4.25,4.26,4.24,4.24,80600.0,2.8631,2.8698,2.8563,2.8563,80600.0
2008-12-04 13:55:00,4.24,4.24,4.23,4.24,42400.0,2.8563,2.8563,2.8496,2.8563,42400.0
2008-12-04 14:00:00,4.24,4.25,4.24,4.24,36200.0,2.8563,2.8631,2.8563,2.8563,36200.0
2008-12-04 14:05:00,4.24,4.25,4.24,4.24,59400.0,2.8563,2.8631,2.8563,2.8563,59400.0
2008-12-04 14:10:00,4.24,4.24,4.23,4.23,38600.0,2.8563,2.8563,2.8496,2.8496,38600.0
2008-12-04 14:15:00,4.23,4.24,4.22,4.24,125800.0,2.8496,2.8563,2.8429,2.8563,125800.0
2008-12-04 14:20:00,4.23,4.28,4.23,4.27,96000.0,2.8496,2.8833,2.8496,2.8765,96000.0
2008-12-04 14:25:00,4.27,4.28,4.25,4.25,286600.0,2.8765,2.8833,2.8631,2.8631,286600.0
2008-12-04 14:30:00,4.26,4.3,4.25,4.29,45200.0,2.8698,2.8968,2.8631,2.89,45200.0
2008-12-04 14:35:00,4.29,4.31,4.27,4.27,112200.0,2.89,2.9035,2.8765,2.8765,112200.0
2008-12-04 14:40:00,4.27,4.28,4.22,4.23,66000.0,2.8765,2.8833,2.8429,2.8496,66000.0
2008-12-04 14:45:00,4.23,4.26,4.2,4.25,118600.0,2.8496,2.8698,2.8294,2.8631,118600.0
2008-12-04 14:50:00,4.25,4.25,4.23,4.24,43200.0,2.8631,2.8631,2.8496,2.8563,43200.0
2008-12-04 14:55:00,4.24,4.25,4.23,4.23,110200.0,2.8563,2.8631,2.8496,2.8496,110200.0
2008-12-04 15:00:00,4.23,4.24,4.18,4.18,141000.0,2.8496,2.8563,2.8159,2.8159,141000.0
2008-12-04 15:05:00,4.18,4.18,4.06,4.09,198600.0,2.8159,2.8159,2.7351,2.7553,198600.0
2008-12-04 15:10:00,4.09,4.09,4.06,4.07,193200.0,2.7553,2.7553,2.7351,2.7418,193200.0
2008-12-04 15:15:00,4.07,4.08,4.01,4.02,193200.0,2.7418,2.7485,2.7014,2.7081,193200.0
2008-12-04 15:20:00,4.02,4.04,3.98,4.0,132600.0,2.7081,2.7216,2.6812,2.6947,132600.0
2008-12-04 15:25:00,4.0,4.04,4.0,4.02,156200.0,2.6947,2.7216,2.6947,2.7081,156200.0
2008-12-04 15:30:00,4.02,4.06,4.01,4.01,131800.0,2.7081,2.7351,2.7014,2.7014,131800.0
2008-12-04 15:35:00,4.01,4.05,4.01,4.05,142400.0,2.7014,2.7283,2.7014,2.7283,142400.0
2008-12-04 15:40:00,4.05,4.11,4.05,4.08,199600.0,2.7283,2.7688,2.7283,2.7485,199600.0
2008-12-04 15:45:00,4.08,4.11,4.04,4.09,195600.0,2.7485,2.7688,2.7216,2.7553,195600.0
2008-12-04 15:50:00,4.09,4.1,4.08,4.1,142000.0,2.7553,2.762,2.7485,2.762,142000.0
2008-12-04 15:55:00,4.11,4.13,4.07,4.09,189600.0,2.7688,2.7822,2.7418,2.7553,189600.0
2008-12-05 09:30:00,4.03,4.16,3.85,4.03,99800.0,2.7149,2.8024,2.5936,2.7149,99800.0
2008-12-05 09:35:00,4.03,4.04,3.93,4.0,172200.0,2.7149,2.7216,2.6475,2.6947,172200.0
2008-12-05 09:40:00,4.0,4.02,3.97,3.98,148200.0,2.6947,2.7081,2.6744,2.6812,148200.0
2008-12-05 09:45:00,3.98,4.07,3.97,3.98,153000.0,2.6812,2.7418,2.6744,2.6812,153000.0
2008-12-05 09:50:00,3.98,4.05,3.98,4.03,111000.0,2.6812,2.7283,2.6812,2.7149,111000.0
2008-12-05 09:55:00,4.03,4.09,3.98,4.09,113600.0,2.7149,2.7553,2.6812,2.7553,113600.0
2008-12-05 10:00:00,4.07,4.13,4.05,4.08,64600.0,2.7418,2.7822,2.7283,2.7485,64600.0
2008-12-05 10:05:00,4.07,4.13,4.04,4.11,132200.0,2.7418,2.7822,2.7216,2.7688,132200.0
2008-12-05 10:10:00,4.1,4.15,4.1,4.12,95600.0,2.762,2.7957,2.762,2.7755,95600.0
2008-12-05 10:15:00,4.12,4.17,4.12,4.16,63000.0,2.7755,2.8092,2.7755,2.8024,63000.0
2008-12-05 10:20:00,4.15,4.16,4.13,4.13,31400.0,2.7957,2.8024,2.7822,2.7822,31400.0
2008-12-05 10:25:00,4.13,4.14,4.05,4.08,90800.0,2.7822,2.789,2.7283,2.7485,90800.0
2008-12-05 10:30:00,4.08,4.2,4.08,4.18,99400.0,2.7485,2.8294,2.7485,2.8159,99400.0
2008-12-05 10:35:00,4.18,4.2,4.11,4.13,57600.0,2.8159,2.8294,2.7688,2.7822,57600.0
2008-12-05 10:40:00,4.13,4.21,4.13,4.16,118200.0,2.7822,2.8361,2.7822,2.8024,118200.0
2008-12-05 10:45:00,4.17,4.25,4.17,4.25,113600.0,2.8092,2.8631,2.8092,2.8631,113600.0
2008-12-05 10:50:00,4.25,4.28,4.23,4.26,65200.0,2.8631,2.8833,2.8496,2.8698,65200.0
2008-12-05 10:55:00,4.26,4.32,4.23,4.23,98800.0,2.8698,2.9102,2.8496,2.8496,98800.0
2008-12-05 11:00:00,4.23,4.25,4.18,4.18,32400.0,2.8496,2.8631,2.8159,2.8159,32400.0
2008-12-05 11:05:00,4.18,4.2,4.16,4.18,25400.0,2.8159,2.8294,2.8024,2.8159,25400.0
2008-12-05 11:10:00,4.18,4.2,4.14,4.15,24000.0,2.8159,2.8294,2.789,2.7957,24000.0
2008-12-05 11:15:00,4.15,4.18,4.13,4.17,69000.0,2.7957,2.8159,2.7822,2.8092,69000.0
2008-12-05 11:20:00,4.17,4.2,4.11,4.11,49800.0,2.8092,2.8294,2.7688,2.7688,49800.0
2008-12-05 11:25:00,4.11,4.13,4.04,4.09,139000.0,2.7688,2.7822,2.7216,2.7553,139000.0
2008-12-05 11:30:00,4.09,4.1,4.08,4.09,14200.0,2.7553,2.762,2.7485,2.7553,14200.0
2008-12-05 11:35:00,4.08,4.09,4.05,4.09,80600.0,2.7485,2.7553,2.7283,2.7553,80600.0
2008-12-05 11:40:00,4.1,4.12,4.08,4.08,38200.0,2.762,2.7755,2.7485,2.7485,38200.0
2008-12-05 11:45:00,4.08,4.08,4.04,4.06,245800.0,2.7485,2.7485,2.7216,2.7351,245800.0
2008-12-05 11:50:00,4.06,4.16,4.06,4.14,40800.0,2.7351,2.8024,2.7351,2.789,40800.0
2008-12-05 11:55:00,4.15,4.15,4.06,4.1,56400.0,2.7957,2.7957,2.7351,2.762,56400.0
2008-12-05 12:00:00,4.1,4.14,4.1,4.13,39600.0,2.762,2.789,2.762,2.7822,39600.0
2008-12-05 12:05:00,4.13,4.21,4.13,4.19,46600.0,2.7822,2.8361,2.7822,2.8226,46600.0
2008-12-05 12:10:00,4.2,4.21,4.19,4.2,22800.0,2.8294,2.8361,2.8226,2.8294,22800.0
2008-12-05 12:15:00,4.2,4.2,4.17,4.18,42200.0,2.8294,2.8294,2.8092,2.8159,42200.0
2008-12-05 12:20:00,4.17,4.19,4.15,4.17,39400.0,2.8092,2.8226,2.7957,2.8092,39400.0
2008-12-05 12:25:00,4.16,4.22,4.16,4.21,54600.0,2.8024,2.8429,2.8024,2.8361,54600.0
2008-12-05 12:30:00,4.21,4.21,4.07,4.07,63400.0,2.8361,2.8361,2.7418,2.7418,63400.0
2008-12-05 12:35:00,4.07,4.15,4.07,4.12,33800.0,2.7418,2.7957,2.7418,2.7755,33800.0
2008-12-05 12:40:00,4.13,4.14,4.11,4.13,79200.0,2.7822,2.789,2.7688,2.7822,79200.0
2008-12-05 12:45:00,4.14,4.17,4.12,4.14,45800.0,2.789,2.8092,2.7755,2.789,45800.0
2008-12-05 12:50:00,4.14,4.15,4.1,4.15,73400.0,2.789,2.7957,2.762,2.7957,73400.0
2008-12-05 12:55:00,4.14,4.14,4.12,4.13,59200.0,2.789,2.789,2.7755,2.7822,59200.0
2008-12-05 13:00:00,4.13,4.17,4.12,4.16,85800.0,2.7822,2.8092,2.7755,2.8024,85800.0
2008-12-05 13:05:00,4.18,4.2,4.14,4.16,47000.0,2.8159,2.8294,2.789,2.8024,47000.0
2008-12-05 13:10:00,4.16,4.16,4.11,4.14,108800.0,2.8024,2.8024,2.7688,2.789,108800.0
2008-12-05 13:15:00,4.14,4.15,4.11,4.13,98800.0,2.789,2.7957,2.7688,2.7822,98800.0
2008-12-05 13:20:00,4.12,4.15,4.12,4.15,29800.0,2.7755,2.7957,2.7755,2.7957,29800.0
2008-12-05 13:25:00,4.15,4.17,4.13,4.13,59200.0,2.7957,2.8092,2.7822,2.7822,59200.0
2008-12-05 13:30:00,4.13,4.2,4.13,4.17,36400.0,2.7822,2.8294,2.7822,2.8092,36400.0
2008-12-05 13:35:00,4.16,4.18,4.15,4.18,13800.0,2.8024,2.8159,2.7957,2.8159,13800.0
2008-12-05 13:40:00,4.17,4.18,4.15,4.18,36400.0,2.8092,2.8159,2.7957,2.8159,36400.0
2008-12-05 13:45:00,4.18,4.21,4.18,4.2,43000.0,2.8159,2.8361,2.8159,2.8294,43000.0
2008-12-05 13:50:00,4.2,4.22,4.16,4.17,105400.0,2.8294,2.8429,2.8024,2.8092,105400.0
2008-12-05 13:55:00,4.17,4.25,4.17,4.18,41800.0,2.8092,2.8631,2.8092,2.8159,41800.0
2008-12-05 14:00:00,4.18,4.21,4.18,4.18,49200.0,2.8159,2.8361,2.8159,2.8159,49200.0
2008-12-05 14:05:00,4.18,4.22,4.13,4.13,58600.0,2.8159,2.8429,2.7822,2.7822,58600.0
2008-12-05 14:10:00,4.13,4.17,4.13,4.16,34800.0,2.7822,2.8092,2.7822,2.8024,34800.0
2008-12-05 14:15:00,4.17,4.17,4.12,4.16,74800.0,2.8092,2.8092,2.7755,2.8024,74800.0
2008-12-05 14:20:00,4.15,4.2,4.15,4.2,79200.0,2.7957,2.8294,2.7957,2.8294,79200.0
2008-12-05 14:25:00,4.2,4.22,4.17,4.18,48600.0,2.8294,2.8429,2.8092,2.8159,48600.0
2008-12-05 14:30:00,4.18,4.21,4.18,4.21,54200.0,2.8159,2.8361,2.8159,2.8361,54200.0
2008-12-05 14:35:00,4.21,4.3,4.21,4.29,93600.0,2.8361,2.8968,2.8361,2.89,93600.0
2008-12-05 14:40:00,4.29,4.42,4.29,4.33,169600.0,2.89,2.9776,2.89,2.917,169600.0
2008-12-05 14:45:00,4.33,4.38,4.33,4.38,135200.0,2.917,2.9506,2.917,2.9506,135200.0
2008-12-05 14:50:00,4.38,4.38,4.33,4.34,79400.0,2.9506,2.9506,2.917,2.9237,79400.0
2008-12-05 14:55:00,4.34,4.36,4.33,4.33,72000.0,2.9237,2.9372,2.917,2.917,72000.0
2008-12-05 15:00:00,4.34,4.37,4.27,4.3,74800.0,2.9237,2.9439,2.8765,2.8968,74800.0
2008-12-05 15:05:00,4.31,4.35,4.29,4.29,84000.0,2.9035,2.9304,2.89,2.89,84000.0
2008-12-05 15:10:00,4.29,4.35,4.28,4.33,78400.0,2.89,2.9304,2.8833,2.917,78400.0
2008-12-05 15:15:00,4.34,4.42,4.34,4.34,170600.0,2.9237,2.9776,2.9237,2.9237,170600.0
2008-12-05 15:20:00,4.34,4.41,4.3,4.36,124200.0,2.9237,2.9709,2.8968,2.9372,124200.0
2008-12-05 15:25:00,4.36,4.38,4.34,4.35,108400.0,2.9372,2.9506,2.9237,2.9304,108400.0
2008-12-05 15:30:00,4.35,4.43,4.35,4.37,137000.0,2.9304,2.9843,2.9304,2.9439,137000.0
2008-12-05 15:35:00,4.38,4.45,4.35,4.43,116200.0,2.9506,2.9978,2.9304,2.9843,116200.0
2008-12-05 15:40:00,4.43,4.46,4.33,4.39,169800.0,2.9843,3.0045,2.917,2.9574,169800.0
2008-12-05 15:45:00,4.39,4.42,4.36,4.42,221600.0,2.9574,2.9776,2.9372,2.9776,221600.0
2008-12-05 15:50:00,4.42,4.48,4.4,4.47,247800.0,2.9776,3.018,2.9641,3.0113,247800.0
2008-12-05 15:55:00,4.47,4.62,4.47,4.61,646200.0,3.0113,3.1123,3.0113,3.1056,646200.0
2008-12-08 09:30:00,4.96,4.98,4.88,4.9,406000.0,3.3414,3.3548,3.2875,3.3009,406000.0
2008-12-08 09:35:00,4.9,4.93,4.83,4.9,285600.0,3.3009,3.3212,3.2538,3.3009,285600.0
2008-12-08 09:40:00,4.9,4.96,4.89,4.9,276200.0,3.3009,3.3414,3.2942,3.3009,276200.0
2008-12-08 09:45:00,4.91,4.93,4.85,4.93,192000.0,3.3077,3.3212,3.2673,3.3212,192000.0
2008-12-08 09:50:00,4.93,4.93,4.82,4.85,168400.0,3.3212,3.3212,3.2471,3.2673,168400.0
2008-12-08 09:55:00,4.85,4.87,4.81,4.81,173800.0,3.2673,3.2807,3.2403,3.2403,173800.0
2008-12-08 10:00:00,4.81,4.81,4.72,4.74,420800.0,3.2403,3.2403,3.1797,3.1932,420800.0
2008-12-08 10:05:00,4.74,4.8,4.74,4.74,136600.0,3.1932,3.2336,3.1932,3.1932,136600.0
2008-12-08 10:10:00,4.74,4.75,4.65,4.68,837800.0,3.1932,3.1999,3.1325,3.1527,837800.0
2008-12-08 10:15:00,4.66,4.72,4.63,4.68,98600.0,3.1393,3.1797,3.1191,3.1527,98600.0
2008-12-08 10:20:00,4.67,4.69,4.62,4.65,104800.0,3.146,3.1595,3.1123,3.1325,104800.0
2008-12-08 10:25:00,4.64,4.69,4.61,4.67,158600.0,3.1258,3.1595,3.1056,3.146,158600.0
2008-12-08 10:30:00,4.68,4.7,4.65,4.68,123600.0,3.1527,3.1662,3.1325,3.1527,123600.0
2008-12-08 10:35:00,4.68,4.73,4.67,4.73,147600.0,3.1527,3.1864,3.146,3.1864,147600.0
2008-12-08 10:40:00,4.73,4.74,4.72,4.73,256000.0,3.1864,3.1932,3.1797,3.1864,256000.0
2008-12-08 10:45:00,4.73,4.75,4.67,4.67,315000.0,3.1864,3.1999,3.146,3.146,315000.0
2008-12-08 10:50:00,4.67,4.71,4.65,4.65,48200.0,3.146,3.173,3.1325,3.1325,48200.0
2008-12-08 10:55:00,4.65,4.68,4.57,4.59,269200.0,3.1325,3.1527,3.0786,3.0921,269200.0
2008-12-08 11:00:00,4.58,4.6,4.57,4.57,62200.0,3.0854,3.0989,3.0786,3.0786,62200.0
2008-12-08 11:05:00,4.58,4.58,4.48,4.49,275800.0,3.0854,3.0854,3.018,3.0247,275800.0
2008-12-08 11:10:00,4.49,4.5,4.46,4.47,80600.0,3.0247,3.0315,3.0045,3.0113,80600.0
2008-12-08 11:15:00,4.46,4.47,4.34,4.39,234800.0,3.0045,3.0113,2.9237,2.9574,234800.0
2008-12-08 11:20:00,4.38,4.43,4.37,4.4,125000.0,2.9506,2.9843,2.9439,2.9641,125000.0
2008-12-08 11:25:00,4.39,4.43,4.39,4.43,76200.0,2.9574,2.9843,2.9574,2.9843,76200.0
2008-12-08 11:30:00,4.42,4.46,4.42,4.45,58600.0,2.9776,3.0045,2.9776,2.9978,58600.0
2008-12-08 11:35:00,4.45,4.46,4.34,4.4,184000.0,2.9978,3.0045,2.9237,2.9641,184000.0
2008-12-08 11:40:00,4.4,4.42,4.39,4.4,125600.0,2.9641,2.9776,2.9574,2.9641,125600.0
2008-12-08 11:45:00,4.4,4.41,4.4,4.41,130800.0,2.9641,2.9709,2.9641,2.9709,130800.0
2008-12-08 11:50:00,4.41,4.42,4.31,4.34,73600.0,2.9709,2.9776,2.9035,2.9237,73600.0
2008-12-08 11:55:00,4.34,4.36,4.28,4.3,90800.0,2.9237,2.9372,2.8833,2.8968,90800.0
2008-12-08 12:00:00,4.3,4.35,4.3,4.33,77200.0,2.8968,2.9304,2.8968,2.917,77200.0
2008-12-08 12:05:00,4.32,4.34,4.22,4.23,65800.0,2.9102,2.9237,2.8429,2.8496,65800.0
2008-12-08 12:10:00,4.22,4.36,4.22,4.26,185600.0,2.8429,2.9372,2.8429,2.8698,185600.0
2008-12-08 12:15:00,4.26,4.3,4.26,4.3,25600.0,2.8698,2.8968,2.8698,2.8968,25600.0
2008-12-08 12:20:00,4.31,4.33,4.3,4.33,37400.0,2.9035,2.917,2.8968,2.917,37400.0
2008-12-08 12:25:00,4.33,4.42,4.33,4.42,120800.0,2.917,2.9776,2.917,2.9776,120800.0
2008-12-08 12:30:00,4.42,4.51,4.42,4.51,189400.0,2.9776,3.0382,2.9776,3.0382,189400.0
2008-12-08 12:35:00,4.5,4.52,4.49,4.5,78200.0,3.0315,3.045,3.0247,3.0315,78200.0
2008-12-08 12:40:00,4.49,4.5,4.49,4.5,20000.0,3.0247,3.0315,3.0247,3.0315,20000.0
2008-12-08 12:45:00,4.5,4.56,4.5,4.52,82600.0,3.0315,3.0719,3.0315,3.045,82600.0
2008-12-08 12:50:00,4.51,4.53,4.47,4.5,106800.0,3.0382,3.0517,3.0113,3.0315,106800.0
2008-12-08 12:55:00,4.49,4.54,4.48,4.52,73000.0,3.0247,3.0584,3.018,3.045,73000.0
2008-12-08 13:00:00,4.52,4.58,4.52,4.54,102200.0,3.045,3.0854,3.045,3.0584,102200.0
2008-12-08 13:05:00,4.54,4.54,4.48,4.51,163600.0,3.0584,3.0584,3.018,3.0382,163600.0
2008-12-08 13:10:00,4.52,4.54,4.51,4.53,33000.0,3.045,3.0584,3.0382,3.0517,33000.0
2008-12-08 13:15:00,4.52,4.53,4.51,4.51,39400.0,3.045,3.0517,3.0382,3.0382,39400.0
2008-12-08 13:20:00,4.52,4.53,4.51,4.52,90400.0,3.045,3.0517,3.0382,3.045,90400.0
2008-12-08 13:25:00,4.53,4.54,4.51,4.54,78000.0,3.0517,3.0584,3.0382,3.0584,78000.0
2008-12-08 13:30:00,4.53,4.53,4.49,4.5,136800.0,3.0517,3.0517,3.0247,3.0315,136800.0
2008-12-08 13:35:00,4.5,4.52,4.49,4.52,82000.0,3.0315,3.045,3.0247,3.045,82000.0
2008-12-08 13:40:00,4.52,4.53,4.51,4.53,139200.0,3.045,3.0517,3.0382,3.0517,139200.0
2008-12-08 13:45:00,4.53,4.54,4.52,4.53,73600.0,3.0517,3.0584,3.045,3.0517,73600.0
2008-12-08 13:50:00,4.53,4.54,4.46,4.5,200800.0,3.0517,3.0584,3.0045,3.0315,200800.0
2008-12-08 13:55:00,4.49,4.54,4.45,4.53,164800.0,3.0247,3.0584,2.9978,3.0517,164800.0
2008-12-08 14:00:00,4.53,4.58,4.5,4.55,94600.0,3.0517,3.0854,3.0315,3.0652,94600.0
2008-12-08 14:05:00,4.55,4.59,4.55,4.57,102600.0,3.0652,3.0921,3.0652,3.0786,102600.0
2008-12-08 14:10:00,4.57,4.61,4.57,4.61,152400.0,3.0786,3.1056,3.0786,3.1056,152400.0
2008-12-08 14:15:00,4.61,4.67,4.61,4.67,167800.0,3.1056,3.146,3.1056,3.146,167800.0
2008-12-08 14:20:00,4.67,4.71,4.67,4.68,194800.0,3.146,3.173,3.146,3.1527,194800.0
2008-12-08 14:25:00,4.68,4.73,4.68,4.71,113600.0,3.1527,3.1864,3.1527,3.173,113600.0
2008-12-08 14:30:00,4.71,4.73,4.65,4.65,101200.0,3.173,3.1864,3.1325,3.1325,101200.0
2008-12-08 14:35:00,4.64,4.69,4.64,4.67,99000.0,3.1258,3.1595,3.1258,3.146,99000.0
2008-12-08 14:40:00,4.68,4.68,4.61,4.61,86200.0,3.1527,3.1527,3.1056,3.1056,86200.0
2008-12-08 14:45:00,4.61,4.61,4.56,4.57,165800.0,3.1056,3.1056,3.0719,3.0786,165800.0
2008-12-08 14:50:00,4.57,4.59,4.56,4.57,129200.0,3.0786,3.0921,3.0719,3.0786,129200.0
2008-12-08 14:55:00,4.58,4.61,4.57,4.61,132200.0,3.0854,3.1056,3.0786,3.1056,132200.0
2008-12-08 15:00:00,4.61,4.61,4.56,4.58,121400.0,3.1056,3.1056,3.0719,3.0854,121400.0
2008-12-08 15:05:00,4.58,4.58,4.48,4.49,214200.0,3.0854,3.0854,3.018,3.0247,214200.0
2008-12-08 15:10:00,4.49,4.53,4.45,4.47,166000.0,3.0247,3.0517,2.9978,3.0113,166000.0
2008-12-08 15:15:00,4.47,4.47,4.43,4.43,145600.0,3.0113,3.0113,2.9843,2.9843,145600.0
2008-12-08 15:20:00,4.43,4.45,4.4,4.45,222800.0,2.9843,2.9978,2.9641,2.9978,222800.0
2008-12-08 15:25:00,4.45,4.51,4.43,4.48,206200.0,2.9978,3.0382,2.9843,3.018,206200.0
2008-12-08 15:30:00,4.48,4.48,4.4,4.41,140400.0,3.018,3.018,2.9641,2.9709,140400.0
2008-12-08 15:35:00,4.41,4.41,4.28,4.29,222800.0,2.9709,2.9709,2.8833,2.89,222800.0
2008-12-08 15:40:00,4.29,4.33,4.26,4.26,272600.0,2.89,2.917,2.8698,2.8698,272600.0
2008-12-08 15:45:00,4.26,4.31,4.17,4.19,298000.0,2.8698,2.9035,2.8092,2.8226,298000.0
2008-12-08 15:50:00,4.2,4.26,4.19,4.23,305600.0,2.8294,2.8698,2.8226,2.8496,305600.0
2008-12-08 15:55:00,4.23,4.29,4.2,4.28,413600.0,2.8496,2.89,2.8294,2.8833,413600.0
2008-12-09 09:30:00,4.33,4.35,4.24,4.29,63400.0,2.917,2.9304,2.8563,2.89,63400.0
2008-12-09 09:35:00,4.29,4.34,4.28,4.3,84200.0,2.89,2.9237,2.8833,2.8968,84200.0
2008-12-09 09:40:00,4.3,4.38,4.26,4.38,39600.0,2.8968,2.9506,2.8698,2.9506,39600.0
2008-12-09 09:45:00,4.37,4.4,4.37,4.38,30200.0,2.9439,2.9641,2.9439,2.9506,30200.0
2008-12-09 09:50:00,4.38,4.38,4.27,4.28,47800.0,2.9506,2.9506,2.8765,2.8833,47800.0
2008-12-09 09:55:00,4.28,4.32,4.26,4.29,31000.0,2.8833,2.9102,2.8698,2.89,31000.0
2008-12-09 10:00:00,4.3,4.36,4.29,4.36,41200.0,2.8968,2.9372,2.89,2.9372,41200.0
2008-12-09 10:05:00,4.36,4.38,4.32,4.33,31200.0,2.9372,2.9506,2.9102,2.917,31200.0
2008-12-09 10:10:00,4.33,4.39,4.33,4.38,46000.0,2.917,2.9574,2.917,2.9506,46000.0
2008-12-09 10:15:00,4.39,4.47,4.39,4.44,58600.0,2.9574,3.0113,2.9574,2.9911,58600.0
2008-12-09 10:20:00,4.44,4.48,4.43,4.47,50600.0,2.9911,3.018,2.9843,3.0113,50600.0
2008-12-09 10:25:00,4.47,4.49,4.43,4.43,61200.0,3.0113,3.0247,2.9843,2.9843,61200.0
2008-12-09 10:30:00,4.43,4.45,4.42,4.44,50200.0,2.9843,2.9978,2.9776,2.9911,50200.0
2008-12-09 10:35:00,4.46,4.48,4.45,4.45,43600.0,3.0045,3.018,2.9978,2.9978,43600.0
2008-12-09 10:40:00,4.45,4.48,4.43,4.46,59000.0,2.9978,3.018,2.9843,3.0045,59000.0
2008-12-09 10:45:00,4.47,4.51,4.46,4.5,60400.0,3.0113,3.0382,3.0045,3.0315,60400.0
2008-12-09 10:50:00,4.51,4.52,4.48,4.48,36200.0,3.0382,3.045,3.018,3.018,36200.0
2008-12-09 10:55:00,4.49,4.51,4.48,4.49,17000.0,3.0247,3.0382,3.018,3.0247,17000.0
2008-12-09 11:00:00,4.48,4.51,4.45,4.45,29000.0,3.018,3.0382,2.9978,2.9978,29000.0
2008-12-09 11:05:00,4.45,4.46,4.41,4.42,29400.0,2.9978,3.0045,2.9709,2.9776,29400.0
2008-12-09 11:10:00,4.42,4.43,4.35,4.36,34800.0,2.9776,2.9843,2.9304,2.9372,34800.0
2008-12-09 11:15:00,4.37,4.39,4.32,4.32,32600.0,2.9439,2.9574,2.9102,2.9102,32600.0
2008-12-09 11:20:00,4.32,4.33,4.28,4.28,60800.0,2.9102,2.917,2.8833,2.8833,60800.0
2008-12-09 11:25:00,4.28,4.3,4.26,4.26,21800.0,2.8833,2.8968,2.8698,2.8698,21800.0
2008-12-09 11:30:00,4.25,4.29,4.25,4.27,50600.0,2.8631,2.89,2.8631,2.8765,50600.0
2008-12-09 11:35:00,4.28,4.28,4.25,4.27,31200.0,2.8833,2.8833,2.8631,2.8765,31200.0
2008-12-09 11:40:00,4.27,4.31,4.27,4.29,22800.0,2.8765,2.9035,2.8765,2.89,22800.0
2008-12-09 11:45:00,4.29,4.32,4.29,4.3,15200.0,2.89,2.9102,2.89,2.8968,15200.0
2008-12-09 11:50:00,4.31,4.33,4.31,4.32,12400.0,2.9035,2.917,2.9035,2.9102,12400.0
2008-12-09 11:55:00,4.33,4.35,4.32,4.33,44400.0,2.917,2.9304,2.9102,2.917,44400.0
2008-12-09 12:00:00,4.33,4.35,4.32,4.33,9600.0,2.917,2.9304,2.9102,2.917,9600.0
2008-12-09 12:05:00,4.33,4.35,4.33,4.34,9800.0,2.917,2.9304,2.917,2.9237,9800.0
2008-12-09 12:10:00,4.33,4.33,4.3,4.31,28000.0,2.917,2.917,2.8968,2.9035,28000.0
2008-12-09 12:15:00,4.32,4.32,4.26,4.28,21600.0,2.9102,2.9102,2.8698,2.8833,21600.0
2008-12-09 12:20:00,4.27,4.28,4.25,4.27,14400.0,2.8765,2.8833,2.8631,2.8765,14400.0
2008-12-09 12:25:00,4.26,4.26,4.24,4.25,3800.0,2.8698,2.8698,2.8563,2.8631,3800.0
2008-12-09 12:30:00,4.25,4.29,4.25,4.29,20000.0,2.8631,2.89,2.8631,2.89,20000.0
2008-12-09 12:35:00,4.29,4.32,4.28,4.28,22400.0,2.89,2.9102,2.8833,2.8833,22400.0
2008-12-09 12:40:00,4.28,4.28,4.25,4.26,21800.0,2.8833,2.8833,2.8631,2.8698,21800.0
2008-12-09 12:45:00,4.26,4.26,4.25,4.25,29800.0,2.8698,2.8698,2.8631,2.8631,29800.0
2008-12-09 12:50:00,4.25,4.25,4.22,4.24,53000.0,2.8631,2.8631,2.8429,2.8563,53000.0
2008-12-09 12:55:00,4.23,4.23,4.17,4.17,27400.0,2.8496,2.8496,2.8092,2.8092,27400.0
2008-12-09 13:00:00,4.18,4.21,4.17,4.17,20200.0,2.8159,2.8361,2.8092,2.8092,20200.0
2008-12-09 13:05:00,4.18,4.18,4.15,4.17,28200.0,2.8159,2.8159,2.7957,2.8092,28200.0
2008-12-09 13:10:00,4.17,4.18,4.13,4.13,26000.0,2.8092,2.8159,2.7822,2.7822,26000.0
2008-12-09 13:15:00,4.12,4.12,4.08,4.08,32600.0,2.7755,2.7755,2.7485,2.7485,32600.0
2008-12-09 13:20:00,4.08,4.12,4.06,4.12,71400.0,2.7485,2.7755,2.7351,2.7755,71400.0
2008-12-09 13:25:00,4.12,4.13,4.09,4.09,27400.0,2.7755,2.7822,2.7553,2.7553,27400.0
2008-12-09 13:30:00,4.09,4.11,4.05,4.06,62400.0,2.7553,2.7688,2.7283,2.7351,62400.0
2008-12-09 13:35:00,4.06,4.07,4.04,4.05,10600.0,2.7351,2.7418,2.7216,2.7283,10600.0
2008-12-09 13:40:00,4.06,4.12,4.06,4.11,40200.0,2.7351,2.7755,2.7351,2.7688,40200.0
2008-12-09 13:45:00,4.11,4.14,4.11,4.14,72800.0,2.7688,2.789,2.7688,2.789,72800.0
2008-12-09 13:50:00,4.14,4.15,4.1,4.1,23400.0,2.789,2.7957,2.762,2.762,23400.0
2008-12-09 13:55:00,4.09,4.11,4.07,4.08,15800.0,2.7553,2.7688,2.7418,2.7485,15800.0
2008-12-09 14:00:00,4.08,4.1,4.07,4.07,38400.0,2.7485,2.762,2.7418,2.7418,38400.0
2008-12-09 14:05:00,4.07,4.08,4.03,4.03,28200.0,2.7418,2.7485,2.7149,2.7149,28200.0
2008-12-09 14:10:00,4.03,4.06,4.02,4.05,21800.0,2.7149,2.7351,2.7081,2.7283,21800.0
2008-12-09 14:15:00,4.05,4.06,4.03,4.06,26600.0,2.7283,2.7351,2.7149,2.7351,26600.0
2008-12-09 14:20:00,4.06,4.06,3.96,3.96,103200.0,2.7351,2.7351,2.6677,2.6677,103200.0
2008-12-09 14:25:00,3.97,3.97,3.94,3.97,86200.0,2.6744,2.6744,2.6542,2.6744,86200.0
2008-12-09 14:30:00,3.97,3.98,3.94,3.96,61200.0,2.6744,2.6812,2.6542,2.6677,61200.0
2008-12-09 14:35:00,3.96,4.01,3.96,3.97,86800.0,2.6677,2.7014,2.6677,2.6744,86800.0
2008-12-09 14:40:00,3.98,4.0,3.98,3.98,39400.0,2.6812,2.6947,2.6812,2.6812,39400.0
2008-12-09 14:45:00,3.98,4.06,3.96,4.05,50200.0,2.6812,2.7351,2.6677,2.7283,50200.0
2008-12-09 14:50:00,4.06,4.06,3.99,4.01,82000.0,2.7351,2.7351,2.6879,2.7014,82000.0
2008-12-09 14:55:00,4.02,4.1,4.01,4.1,70000.0,2.7081,2.762,2.7014,2.762,70000.0
2008-12-09 15:00:00,4.1,4.13,4.08,4.09,69400.0,2.762,2.7822,2.7485,2.7553,69400.0
2008-12-09 15:05:00,4.1,4.13,4.05,4.12,113800.0,2.762,2.7822,2.7283,2.7755,113800.0
2008-12-09 15:10:00,4.12,4.12,4.02,4.05,112400.0,2.7755,2.7755,2.7081,2.7283,112400.0
2008-12-09 15:15:00,4.05,4.1,4.03,4.1,101600.0,2.7283,2.762,2.7149,2.762,101600.0
2008-12-09 15:20:00,4.1,4.13,4.04,4.05,127600.0,2.762,2.7822,2.7216,2.7283,127600.0
2008-12-09 15:25:00,4.05,4.06,4.02,4.03,78400.0,2.7283,2.7351,2.7081,2.7149,78400.0
2008-12-09 15:30:00,4.03,4.03,3.99,4.0,174400.0,2.7149,2.7149,2.6879,2.6947,174400.0
2008-12-09 15:35:00,4.0,4.02,3.97,4.0,88800.0,2.6947,2.7081,2.6744,2.6947,88800.0
2008-12-09 15:40:00,4.0,4.03,3.99,4.02,97200.0,2.6947,2.7149,2.6879,2.7081,97200.0
2008-12-09 15:45:00,4.02,4.02,3.99,4.01,88800.0,2.7081,2.7081,2.6879,2.7014,88800.0
2008-12-09 15:50:00,4.01,4.03,3.98,4.0,116200.0,2.7014,2.7149,2.6812,2.6947,116200.0
2008-12-09 15:55:00,4.0,4.03,3.97,4.02,131200.0,2.6947,2.7149,2.6744,2.7081,131200.0
2008-12-10 09:30:00,4.06,4.15,3.98,4.02,71600.0,2.7351,2.7957,2.6812,2.7081,71600.0
2008-12-10 09:35:00,4.01,4.04,4.0,4.02,56000.0,2.7014,2.7216,2.6947,2.7081,56000.0
2008-12-10 09:40:00,4.01,4.01,3.97,4.0,21600.0,2.7014,2.7014,2.6744,2.6947,21600.0
2008-12-10 09:45:00,4.0,4.02,3.97,3.97,48000.0,2.6947,2.7081,2.6744,2.6744,48000.0
2008-12-10 09:50:00,3.97,4.0,3.94,3.96,23400.0,2.6744,2.6947,2.6542,2.6677,23400.0
2008-12-10 09:55:00,3.96,4.0,3.94,4.0,19800.0,2.6677,2.6947,2.6542,2.6947,19800.0
2008-12-10 10:00:00,4.0,4.06,4.0,4.06,37600.0,2.6947,2.7351,2.6947,2.7351,37600.0
2008-12-10 10:05:00,4.06,4.1,4.04,4.1,38200.0,2.7351,2.762,2.7216,2.762,38200.0
2008-12-10 10:10:00,4.1,4.13,4.09,4.13,33800.0,2.762,2.7822,2.7553,2.7822,33800.0
2008-12-10 10:15:00,4.13,4.22,4.13,4.22,37800.0,2.7822,2.8429,2.7822,2.8429,37800.0
2008-12-10 10:20:00,4.22,4.22,4.2,4.21,47400.0,2.8429,2.8429,2.8294,2.8361,47400.0
2008-12-10 10:25:00,4.21,4.21,4.18,4.19,54600.0,2.8361,2.8361,2.8159,2.8226,54600.0
2008-12-10 10:30:00,4.2,4.24,4.19,4.23,109800.0,2.8294,2.8563,2.8226,2.8496,109800.0
2008-12-10 10:35:00,4.23,4.28,4.22,4.26,96400.0,2.8496,2.8833,2.8429,2.8698,96400.0
2008-12-10 10:40:00,4.26,4.29,4.26,4.27,125000.0,2.8698,2.89,2.8698,2.8765,125000.0
2008-12-10 10:45:00,4.28,4.29,4.27,4.28,27000.0,2.8833,2.89,2.8765,2.8833,27000.0
2008-12-10 10:50:00,4.28,4.28,4.2,4.2,39200.0,2.8833,2.8833,2.8294,2.8294,39200.0
2008-12-10 10:55:00,4.19,4.26,4.18,4.25,76000.0,2.8226,2.8698,2.8159,2.8631,76000.0
2008-12-10 11:00:00,4.25,4.28,4.22,4.27,54600.0,2.8631,2.8833,2.8429,2.8765,54600.0
2008-12-10 11:05:00,4.27,4.28,4.24,4.24,44800.0,2.8765,2.8833,2.8563,2.8563,44800.0
2008-12-10 11:10:00,4.24,4.26,4.22,4.25,43400.0,2.8563,2.8698,2.8429,2.8631,43400.0
2008-12-10 11:15:00,4.25,4.26,4.24,4.25,47800.0,2.8631,2.8698,2.8563,2.8631,47800.0
2008-12-10 11:20:00,4.25,4.25,4.22,4.24,37400.0,2.8631,2.8631,2.8429,2.8563,37400.0
2008-12-10 11:25:00,4.23,4.24,4.2,4.21,22800.0,2.8496,2.8563,2.8294,2.8361,22800.0
2008-12-10 11:30:00,4.22,4.23,4.21,4.21,33800.0,2.8429,2.8496,2.8361,2.8361,33800.0
2008-12-10 11:35:00,4.21,4.21,4.18,4.2,27800.0,2.8361,2.8361,2.8159,2.8294,27800.0
2008-12-10 11:40:00,4.2,4.2,4.19,4.2,22800.0,2.8294,2.8294,2.8226,2.8294,22800.0
2008-12-10 11:45:00,4.2,4.26,4.2,4.26,119200.0,2.8294,2.8698,2.8294,2.8698,119200.0
2008-12-10 11:50:00,4.25,4.28,4.25,4.28,16800.0,2.8631,2.8833,2.8631,2.8833,16800.0
2008-12-10 11:55:00,4.28,4.28,4.26,4.27,16600.0,2.8833,2.8833,2.8698,2.8765,16600.0
2008-12-10 12:00:00,4.27,4.28,4.27,4.28,23400.0,2.8765,2.8833,2.8765,2.8833,23400.0
2008-12-10 12:05:00,4.28,4.33,4.26,4.31,49200.0,2.8833,2.917,2.8698,2.9035,49200.0
2008-12-10 12:10:00,4.31,4.36,4.3,4.34,47600.0,2.9035,2.9372,2.8968,2.9237,47600.0
2008-12-10 12:15:00,4.35,4.38,4.32,4.32,20600.0,2.9304,2.9506,2.9102,2.9102,20600.0
2008-12-10 12:20:00,4.32,4.34,4.25,4.26,44000.0,2.9102,2.9237,2.8631,2.8698,44000.0
2008-12-10 12:25:00,4.26,4.26,4.23,4.23,21200.0,2.8698,2.8698,2.8496,2.8496,21200.0
2008-12-10 12:30:00,4.23,4.24,4.22,4.24,19200.0,2.8496,2.8563,2.8429,2.8563,19200.0
2008-12-10 12:35:00,4.22,4.23,4.2,4.21,12600.0,2.8429,2.8496,2.8294,2.8361,12600.0
2008-12-10 12:40:00,4.21,4.22,4.2,4.21,9200.0,2.8361,2.8429,2.8294,2.8361,9200.0
2008-12-10 12:45:00,4.21,4.21,4.2,4.2,19000.0,2.8361,2.8361,2.8294,2.8294,19000.0
2008-12-10 12:50:00,4.21,4.21,4.18,4.2,24400.0,2.8361,2.8361,2.8159,2.8294,24400.0
2008-12-10 12:55:00,4.18,4.19,4.17,4.18,22000.0,2.8159,2.8226,2.8092,2.8159,22000.0
2008-12-10 13:00:00,4.18,4.18,4.17,4.18,40200.0,2.8159,2.8159,2.8092,2.8159,40200.0
2008-12-10 13:05:00,4.18,4.19,4.17,4.18,20000.0,2.8159,2.8226,2.8092,2.8159,20000.0
2008-12-10 13:10:00,4.18,4.2,4.18,4.2,52400.0,2.8159,2.8294,2.8159,2.8294,52400.0
2008-12-10 13:15:00,4.2,4.2,4.18,4.18,38200.0,2.8294,2.8294,2.8159,2.8159,38200.0
2008-12-10 13:20:00,4.18,4.2,4.18,4.18,7600.0,2.8159,2.8294,2.8159,2.8159,7600.0
2008-12-10 13:25:00,4.18,4.18,4.18,4.18,27800.0,2.8159,2.8159,2.8159,2.8159,27800.0
2008-12-10 13:30:00,4.18,4.18,4.15,4.16,35600.0,2.8159,2.8159,2.7957,2.8024,35600.0
2008-12-10 13:35:00,4.16,4.16,4.14,4.15,21200.0,2.8024,2.8024,2.789,2.7957,21200.0
2008-12-10 13:40:00,4.15,4.15,4.13,4.13,46400.0,2.7957,2.7957,2.7822,2.7822,46400.0
2008-12-10 13:45:00,4.12,4.14,4.12,4.13,31400.0,2.7755,2.789,2.7755,2.7822,31400.0
2008-12-10 13:50:00,4.13,4.14,4.09,4.1,46000.0,2.7822,2.789,2.7553,2.762,46000.0
2008-12-10 13:55:00,4.1,4.11,4.07,4.1,36600.0,2.762,2.7688,2.7418,2.762,36600.0
2008-12-10 14:00:00,4.09,4.09,4.07,4.08,41600.0,2.7553,2.7553,2.7418,2.7485,41600.0
2008-12-10 14:05:00,4.08,4.12,4.08,4.11,38600.0,2.7485,2.7755,2.7485,2.7688,38600.0
2008-12-10 14:10:00,4.11,4.13,4.11,4.13,30200.0,2.7688,2.7822,2.7688,2.7822,30200.0
2008-12-10 14:15:00,4.13,4.14,4.12,4.12,26000.0,2.7822,2.789,2.7755,2.7755,26000.0
2008-12-10 14:20:00,4.12,4.13,4.06,4.08,45000.0,2.7755,2.7822,2.7351,2.7485,45000.0
2008-12-10 14:25:00,4.07,4.1,4.07,4.1,39200.0,2.7418,2.762,2.7418,2.762,39200.0
2008-12-10 14:30:00,4.1,4.11,4.09,4.1,29600.0,2.762,2.7688,2.7553,2.762,29600.0
2008-12-10 14:35:00,4.1,4.16,4.1,4.16,36000.0,2.762,2.8024,2.762,2.8024,36000.0
2008-12-10 14:40:00,4.15,4.18,4.14,4.18,34200.0,2.7957,2.8159,2.789,2.8159,34200.0
2008-12-10 14:45:00,4.18,4.22,4.14,4.16,153400.0,2.8159,2.8429,2.789,2.8024,153400.0
2008-12-10 14:50:00,4.15,4.17,4.13,4.17,14400.0,2.7957,2.8092,2.7822,2.8092,14400.0
2008-12-10 14:55:00,4.17,4.19,4.16,4.17,53400.0,2.8092,2.8226,2.8024,2.8092,53400.0
2008-12-10 15:00:00,4.18,4.21,4.17,4.19,41400.0,2.8159,2.8361,2.8092,2.8226,41400.0
2008-12-10 15:05:00,4.19,4.27,4.18,4.26,88000.0,2.8226,2.8765,2.8159,2.8698,88000.0
2008-12-10 15:10:00,4.26,4.27,4.23,4.25,54800.0,2.8698,2.8765,2.8496,2.8631,54800.0
2008-12-10 15:15:00,4.25,4.28,4.25,4.25,51200.0,2.8631,2.8833,2.8631,2.8631,51200.0
2008-12-10 15:20:00,4.24,4.28,4.24,4.27,31000.0,2.8563,2.8833,2.8563,2.8765,31000.0
2008-12-10 15:25:00,4.28,4.28,4.24,4.27,63200.0,2.8833,2.8833,2.8563,2.8765,63200.0
2008-12-10 15:30:00,4.27,4.28,4.23,4.24,32400.0,2.8765,2.8833,2.8496,2.8563,32400.0
2008-12-10 15:35:00,4.24,4.25,4.23,4.24,37400.0,2.8563,2.8631,2.8496,2.8563,37400.0
2008-12-10 15:40:00,4.24,4.29,4.24,4.28,60400.0,2.8563,2.89,2.8563,2.8833,60400.0
2008-12-10 15:45:00,4.27,4.28,4.25,4.26,61200.0,2.8765,2.8833,2.8631,2.8698,61200.0
2008-12-10 15:50:00,4.27,4.28,4.25,4.25,59000.0,2.8765,2.8833,2.8631,2.8631,59000.0
2008-12-10 15:55:00,4.25,4.28,4.25,4.27,95000.0,2.8631,2.8833,2.8631,2.8765,95000.0
2008-12-11 09:30:00,4.24,4.24,4.07,4.07,73000.0,2.8563,2.8563,2.7418,2.7418,73000.0
2008-12-11 09:35:00,4.1,4.11,4.08,4.11,68000.0,2.762,2.7688,2.7485,2.7688,68000.0
2008-12-11 09:40:00,4.11,4.11,4.02,4.03,98800.0,2.7688,2.7688,2.7081,2.7149,98800.0
2008-12-11 09:45:00,4.03,4.11,4.02,4.09,22400.0,2.7149,2.7688,2.7081,2.7553,22400.0
2008-12-11 09:50:00,4.08,4.11,4.08,4.09,21800.0,2.7485,2.7688,2.7485,2.7553,21800.0
2008-12-11 09:55:00,4.08,4.13,4.08,4.13,34400.0,2.7485,2.7822,2.7485,2.7822,34400.0
2008-12-11 10:00:00,4.13,4.15,4.08,4.14,68600.0,2.7822,2.7957,2.7485,2.789,68600.0
2008-12-11 10:05:00,4.14,4.16,4.11,4.15,92800.0,2.789,2.8024,2.7688,2.7957,92800.0
2008-12-11 10:10:00,4.15,4.21,4.14,4.2,64400.0,2.7957,2.8361,2.789,2.8294,64400.0
2008-12-11 10:15:00,4.21,4.25,4.18,4.24,89800.0,2.8361,2.8631,2.8159,2.8563,89800.0
2008-12-11 10:20:00,4.24,4.32,4.23,4.31,72200.0,2.8563,2.9102,2.8496,2.9035,72200.0
2008-12-11 10:25:00,4.3,4.31,4.27,4.29,63200.0,2.8968,2.9035,2.8765,2.89,63200.0
2008-12-11 10:30:00,4.29,4.3,4.27,4.3,42000.0,2.89,2.8968,2.8765,2.8968,42000.0
2008-12-11 10:35:00,4.3,4.3,4.25,4.27,29800.0,2.8968,2.8968,2.8631,2.8765,29800.0
2008-12-11 10:40:00,4.27,4.27,4.24,4.26,30600.0,2.8765,2.8765,2.8563,2.8698,30600.0
2008-12-11 10:45:00,4.25,4.25,4.23,4.23,22400.0,2.8631,2.8631,2.8496,2.8496,22400.0
2008-12-11 10:50:00,4.23,4.25,4.23,4.24,42400.0,2.8496,2.8631,2.8496,2.8563,42400.0
2008-12-11 10:55:00,4.24,4.24,4.21,4.22,36800.0,2.8563,2.8563,2.8361,2.8429,36800.0
2008-12-11 11:00:00,4.21,4.22,4.18,4.18,7200.0,2.8361,2.8429,2.8159,2.8159,7200.0
2008-12-11 11:05:00,4.18,4.18,4.16,4.17,35800.0,2.8159,2.8159,2.8024,2.8092,35800.0
2008-12-11 11:10:00,4.16,4.18,4.16,4.18,10400.0,2.8024,2.8159,2.8024,2.8159,10400.0
2008-12-11 11:15:00,4.18,4.18,4.12,4.12,18400.0,2.8159,2.8159,2.7755,2.7755,18400.0
2008-12-11 11:20:00,4.13,4.13,4.1,4.1,12400.0,2.7822,2.7822,2.762,2.762,12400.0
2008-12-11 11:25:00,4.1,4.11,4.1,4.1,20400.0,2.762,2.7688,2.762,2.762,20400.0
2008-12-11 11:30:00,4.1,4.12,4.1,4.1,19800.0,2.762,2.7755,2.762,2.762,19800.0
2008-12-11 11:35:00,4.1,4.12,4.09,4.12,14200.0,2.762,2.7755,2.7553,2.7755,14200.0
2008-12-11 11:40:00,4.12,4.13,4.12,4.12,12400.0,2.7755,2.7822,2.7755,2.7755,12400.0
2008-12-11 11:45:00,4.12,4.12,4.12,4.12,7200.0,2.7755,2.7755,2.7755,2.7755,7200.0
2008-12-11 11:50:00,4.12,4.13,4.12,4.12,11400.0,2.7755,2.7822,2.7755,2.7755,11400.0
2008-12-11 11:55:00,4.12,4.16,4.11,4.16,26600.0,2.7755,2.8024,2.7688,2.8024,26600.0
2008-12-11 12:00:00,4.16,4.18,4.16,4.18,21200.0,2.8024,2.8159,2.8024,2.8159,21200.0
2008-12-11 12:05:00,4.17,4.18,4.15,4.16,10800.0,2.8092,2.8159,2.7957,2.8024,10800.0
2008-12-11 12:10:00,4.16,4.17,4.15,4.15,10800.0,2.8024,2.8092,2.7957,2.7957,10800.0
2008-12-11 12:15:00,4.16,4.17,4.15,4.16,10200.0,2.8024,2.8092,2.7957,2.8024,10200.0
2008-12-11 12:20:00,4.16,4.16,4.12,4.12,15200.0,2.8024,2.8024,2.7755,2.7755,15200.0
2008-12-11 12:25:00,4.12,4.13,4.11,4.13,9200.0,2.7755,2.7822,2.7688,2.7822,9200.0
2008-12-11 12:30:00,4.13,4.13,4.1,4.13,19200.0,2.7822,2.7822,2.762,2.7822,19200.0
2008-12-11 12:35:00,4.13,4.14,4.11,4.11,12400.0,2.7822,2.789,2.7688,2.7688,12400.0
2008-12-11 12:40:00,4.11,4.13,4.11,4.12,9000.0,2.7688,2.7822,2.7688,2.7755,9000.0
2008-12-11 12:45:00,4.13,4.14,4.13,4.13,6800.0,2.7822,2.789,2.7822,2.7822,6800.0
2008-12-11 12:50:00,4.14,4.16,4.14,4.15,11200.0,2.789,2.8024,2.789,2.7957,11200.0
2008-12-11 12:55:00,4.16,4.18,4.15,4.18,29400.0,2.8024,2.8159,2.7957,2.8159,29400.0
2008-12-11 13:00:00,4.18,4.18,4.17,4.17,10600.0,2.8159,2.8159,2.8092,2.8092,10600.0
2008-12-11 13:05:00,4.16,4.16,4.13,4.14,13400.0,2.8024,2.8024,2.7822,2.789,13400.0
2008-12-11 13:10:00,4.14,4.14,4.12,4.12,4200.0,2.789,2.789,2.7755,2.7755,4200.0
2008-12-11 13:15:00,4.11,4.11,4.09,4.1,8600.0,2.7688,2.7688,2.7553,2.762,8600.0
2008-12-11 13:20:00,4.1,4.11,4.08,4.11,15200.0,2.762,2.7688,2.7485,2.7688,15200.0
2008-12-11 13:25:00,4.1,4.1,4.09,4.09,12400.0,2.762,2.762,2.7553,2.7553,12400.0
2008-12-11 13:30:00,4.09,4.11,4.09,4.1,9400.0,2.7553,2.7688,2.7553,2.762,9400.0
2008-12-11 13:35:00,4.1,4.11,4.08,4.11,11200.0,2.762,2.7688,2.7485,2.7688,11200.0
2008-12-11 13:40:00,4.1,4.12,4.1,4.1,12000.0,2.762,2.7755,2.762,2.762,12000.0
2008-12-11 13:45:00,4.09,4.11,4.09,4.1,5800.0,2.7553,2.7688,2.7553,2.762,5800.0
2008-12-11 13:50:00,4.1,4.1,4.09,4.09,18200.0,2.762,2.762,2.7553,2.7553,18200.0
2008-12-11 13:55:00,4.09,4.09,4.06,4.06,22800.0,2.7553,2.7553,2.7351,2.7351,22800.0
2008-12-11 14:00:00,4.06,4.07,4.06,4.06,17000.0,2.7351,2.7418,2.7351,2.7351,17000.0
2008-12-11 14:05:00,4.06,4.06,4.05,4.05,13400.0,2.7351,2.7351,2.7283,2.7283,13400.0
2008-12-11 14:10:00,4.05,4.05,4.03,4.03,36800.0,2.7283,2.7283,2.7149,2.7149,36800.0
2008-12-11 14:15:00,4.03,4.04,4.02,4.03,20800.0,2.7149,2.7216,2.7081,2.7149,20800.0
2008-12-11 14:20:00,4.02,4.03,4.02,4.03,6000.0,2.7081,2.7149,2.7081,2.7149,6000.0
2008-12-11 14:25:00,4.02,4.04,4.02,4.03,22600.0,2.7081,2.7216,2.7081,2.7149,22600.0
2008-12-11 14:30:00,4.03,4.05,4.03,4.04,22200.0,2.7149,2.7283,2.7149,2.7216,22200.0
2008-12-11 14:35:00,4.05,4.06,4.02,4.02,19400.0,2.7283,2.7351,2.7081,2.7081,19400.0
2008-12-11 14:40:00,4.02,4.03,4.01,4.01,24000.0,2.7081,2.7149,2.7014,2.7014,24000.0
2008-12-11 14:45:00,4.01,4.01,3.99,4.0,41600.0,2.7014,2.7014,2.6879,2.6947,41600.0
2008-12-11 14:50:00,4.0,4.01,3.96,3.97,41000.0,2.6947,2.7014,2.6677,2.6744,41000.0
2008-12-11 14:55:00,3.97,3.97,3.89,3.89,87000.0,2.6744,2.6744,2.6206,2.6206,87000.0
2008-12-11 15:00:00,3.89,3.9,3.85,3.86,100400.0,2.6206,2.6273,2.5936,2.6003,100400.0
2008-12-11 15:05:00,3.86,3.88,3.84,3.88,98800.0,2.6003,2.6138,2.5869,2.6138,98800.0
2008-12-11 15:10:00,3.88,3.9,3.86,3.9,69400.0,2.6138,2.6273,2.6003,2.6273,69400.0
2008-12-11 15:15:00,3.9,3.91,3.87,3.88,54400.0,2.6273,2.634,2.6071,2.6138,54400.0
2008-12-11 15:20:00,3.88,3.9,3.87,3.88,32400.0,2.6138,2.6273,2.6071,2.6138,32400.0
2008-12-11 15:25:00,3.89,3.92,3.88,3.92,136600.0,2.6206,2.6408,2.6138,2.6408,136600.0
2008-12-11 15:30:00,3.92,3.92,3.87,3.87,83800.0,2.6408,2.6408,2.6071,2.6071,83800.0
2008-12-11 15:35:00,3.87,3.88,3.85,3.85,79000.0,2.6071,2.6138,2.5936,2.5936,79000.0
2008-12-11 15:40:00,3.85,3.89,3.84,3.89,59200.0,2.5936,2.6206,2.5869,2.6206,59200.0
2008-12-11 15:45:00,3.88,3.93,3.88,3.92,67200.0,2.6138,2.6475,2.6138,2.6408,67200.0
2008-12-11 15:50:00,3.92,3.94,3.9,3.92,80400.0,2.6408,2.6542,2.6273,2.6408,80400.0
2008-12-11 15:55:00,3.92,3.95,3.9,3.92,153200.0,2.6408,2.661,2.6273,2.6408,153200.0
2008-12-12 09:30:00,3.77,3.85,3.75,3.81,60000.0,2.5397,2.5936,2.5262,2.5667,60000.0
2008-12-12 09:35:00,3.81,3.91,3.77,3.82,96600.0,2.5667,2.634,2.5397,2.5734,96600.0
2008-12-12 09:40:00,3.81,3.85,3.78,3.78,15000.0,2.5667,2.5936,2.5464,2.5464,15000.0
2008-12-12 09:45:00,3.8,3.81,3.74,3.75,27000.0,2.5599,2.5667,2.5195,2.5262,27000.0
2008-12-12 09:50:00,3.76,3.82,3.75,3.8,55200.0,2.533,2.5734,2.5262,2.5599,55200.0
2008-12-12 09:55:00,3.8,3.88,3.8,3.85,40800.0,2.5599,2.6138,2.5599,2.5936,40800.0
2008-12-12 10:00:00,3.85,3.95,3.85,3.95,50600.0,2.5936,2.661,2.5936,2.661,50600.0
2008-12-12 10:05:00,3.94,3.96,3.91,3.92,45600.0,2.6542,2.6677,2.634,2.6408,45600.0
2008-12-12 10:10:00,3.9,3.92,3.89,3.92,30800.0,2.6273,2.6408,2.6206,2.6408,30800.0
2008-12-12 10:15:00,3.91,3.92,3.86,3.88,53600.0,2.634,2.6408,2.6003,2.6138,53600.0
2008-12-12 10:20:00,3.88,3.9,3.87,3.88,44600.0,2.6138,2.6273,2.6071,2.6138,44600.0
2008-12-12 10:25:00,3.88,3.93,3.87,3.93,26200.0,2.6138,2.6475,2.6071,2.6475,26200.0
2008-12-12 10:30:00,3.94,3.94,3.89,3.93,70400.0,2.6542,2.6542,2.6206,2.6475,70400.0
2008-12-12 10:35:00,3.93,3.95,3.9,3.94,107800.0,2.6475,2.661,2.6273,2.6542,107800.0
2008-12-12 10:40:00,3.94,3.97,3.94,3.97,61800.0,2.6542,2.6744,2.6542,2.6744,61800.0
2008-12-12 10:45:00,3.98,3.98,3.9,3.91,50800.0,2.6812,2.6812,2.6273,2.634,50800.0
2008-12-12 10:50:00,3.9,3.94,3.9,3.94,23400.0,2.6273,2.6542,2.6273,2.6542,23400.0
2008-12-12 10:55:00,3.93,3.98,3.93,3.96,53400.0,2.6475,2.6812,2.6475,2.6677,53400.0
2008-12-12 11:00:00,3.96,3.96,3.93,3.94,27400.0,2.6677,2.6677,2.6475,2.6542,27400.0
2008-12-12 11:05:00,3.94,3.97,3.94,3.97,22200.0,2.6542,2.6744,2.6542,2.6744,22200.0
2008-12-12 11:10:00,3.96,3.97,3.95,3.95,13000.0,2.6677,2.6744,2.661,2.661,13000.0
2008-12-12 11:15:00,3.95,3.95,3.94,3.94,59400.0,2.661,2.661,2.6542,2.6542,59400.0
2008-12-12 11:20:00,3.94,3.94,3.9,3.9,27000.0,2.6542,2.6542,2.6273,2.6273,27000.0
2008-12-12 11:25:00,3.9,3.9,3.89,3.9,29200.0,2.6273,2.6273,2.6206,2.6273,29200.0
2008-12-12 11:30:00,3.9,3.94,3.89,3.93,30800.0,2.6273,2.6542,2.6206,2.6475,30800.0
2008-12-12 11:35:00,3.94,3.95,3.9,3.9,20800.0,2.6542,2.661,2.6273,2.6273,20800.0
2008-12-12 11:40:00,3.9,3.92,3.9,3.9,11400.0,2.6273,2.6408,2.6273,2.6273,11400.0
2008-12-12 11:45:00,3.9,3.94,3.9,3.93,16800.0,2.6273,2.6542,2.6273,2.6475,16800.0
2008-12-12 11:50:00,3.92,3.94,3.92,3.94,18400.0,2.6408,2.6542,2.6408,2.6542,18400.0
2008-12-12 11:55:00,3.92,3.94,3.92,3.93,18800.0,2.6408,2.6542,2.6408,2.6475,18800.0
2008-12-12 12:00:00,3.94,3.97,3.94,3.96,31000.0,2.6542,2.6744,2.6542,2.6677,31000.0
2008-12-12 12:05:00,3.97,3.98,3.96,3.97,16000.0,2.6744,2.6812,2.6677,2.6744,16000.0
2008-12-12 12:10:00,3.98,3.98,3.97,3.98,22200.0,2.6812,2.6812,2.6744,2.6812,22200.0
2008-12-12 12:15:00,3.98,3.98,3.96,3.97,28400.0,2.6812,2.6812,2.6677,2.6744,28400.0
2008-12-12 12:20:00,3.97,3.99,3.97,3.98,51800.0,2.6744,2.6879,2.6744,2.6812,51800.0
2008-12-12 12:25:00,3.98,4.01,3.97,4.0,33800.0,2.6812,2.7014,2.6744,2.6947,33800.0
2008-12-12 12:30:00,3.99,4.0,3.98,4.0,37400.0,2.6879,2.6947,2.6812,2.6947,37400.0
2008-12-12 12:35:00,3.99,4.02,3.99,4.02,39200.0,2.6879,2.7081,2.6879,2.7081,39200.0
2008-12-12 12:40:00,4.02,4.04,4.02,4.03,34600.0,2.7081,2.7216,2.7081,2.7149,34600.0
2008-12-12 12:45:00,4.03,4.06,4.03,4.04,76000.0,2.7149,2.7351,2.7149,2.7216,76000.0
2008-12-12 12:50:00,4.04,4.13,4.04,4.13,47400.0,2.7216,2.7822,2.7216,2.7822,47400.0
2008-12-12 12:55:00,4.13,4.14,4.12,4.12,50400.0,2.7822,2.789,2.7755,2.7755,50400.0
2008-12-12 13:00:00,4.12,4.15,4.11,4.11,66200.0,2.7755,2.7957,2.7688,2.7688,66200.0
2008-12-12 13:05:00,4.11,4.12,4.08,4.08,77400.0,2.7688,2.7755,2.7485,2.7485,77400.0
2008-12-12 13:10:00,4.08,4.09,4.07,4.07,35600.0,2.7485,2.7553,2.7418,2.7418,35600.0
2008-12-12 13:15:00,4.07,4.1,4.07,4.08,53200.0,2.7418,2.762,2.7418,2.7485,53200.0
2008-12-12 13:20:00,4.08,4.08,4.07,4.08,21600.0,2.7485,2.7485,2.7418,2.7485,21600.0
2008-12-12 13:25:00,4.09,4.09,4.03,4.07,47800.0,2.7553,2.7553,2.7149,2.7418,47800.0
2008-12-12 13:30:00,4.07,4.08,4.03,4.04,30000.0,2.7418,2.7485,2.7149,2.7216,30000.0
2008-12-12 13:35:00,4.03,4.04,3.98,4.0,55800.0,2.7149,2.7216,2.6812,2.6947,55800.0
2008-12-12 13:40:00,4.0,4.0,3.97,3.98,101200.0,2.6947,2.6947,2.6744,2.6812,101200.0
2008-12-12 13:45:00,3.98,4.03,3.98,4.01,28200.0,2.6812,2.7149,2.6812,2.7014,28200.0
2008-12-12 13:50:00,4.01,4.03,4.0,4.03,26000.0,2.7014,2.7149,2.6947,2.7149,26000.0
2008-12-12 13:55:00,4.03,4.04,4.02,4.02,25800.0,2.7149,2.7216,2.7081,2.7081,25800.0
2008-12-12 14:00:00,4.02,4.07,4.01,4.07,45000.0,2.7081,2.7418,2.7014,2.7418,45000.0
2008-12-12 14:05:00,4.06,4.08,4.06,4.07,52200.0,2.7351,2.7485,2.7351,2.7418,52200.0
2008-12-12 14:10:00,4.07,4.09,4.05,4.07,41200.0,2.7418,2.7553,2.7283,2.7418,41200.0
2008-12-12 14:15:00,4.07,4.09,4.02,4.02,34600.0,2.7418,2.7553,2.7081,2.7081,34600.0
2008-12-12 14:20:00,4.02,4.05,4.0,4.03,104800.0,2.7081,2.7283,2.6947,2.7149,104800.0
2008-12-12 14:25:00,4.03,4.05,4.01,4.02,28400.0,2.7149,2.7283,2.7014,2.7081,28400.0
2008-12-12 14:30:00,4.02,4.02,3.96,3.98,42400.0,2.7081,2.7081,2.6677,2.6812,42400.0
2008-12-12 14:35:00,3.98,4.1,3.97,4.07,69400.0,2.6812,2.762,2.6744,2.7418,69400.0
2008-12-12 14:40:00,4.08,4.09,4.04,4.05,37800.0,2.7485,2.7553,2.7216,2.7283,37800.0
2008-12-12 14:45:00,4.05,4.06,4.04,4.05,30800.0,2.7283,2.7351,2.7216,2.7283,30800.0
2008-12-12 14:50:00,4.05,4.08,4.05,4.06,92600.0,2.7283,2.7485,2.7283,2.7351,92600.0
2008-12-12 14:55:00,4.05,4.08,4.03,4.07,67600.0,2.7283,2.7485,2.7149,2.7418,67600.0
2008-12-12 15:00:00,4.07,4.12,4.07,4.09,34600.0,2.7418,2.7755,2.7418,2.7553,34600.0
2008-12-12 15:05:00,4.09,4.1,4.05,4.06,34000.0,2.7553,2.762,2.7283,2.7351,34000.0
2008-12-12 15:10:00,4.05,4.07,4.04,4.05,44000.0,2.7283,2.7418,2.7216,2.7283,44000.0
2008-12-12 15:15:00,4.05,4.1,4.03,4.04,36200.0,2.7283,2.762,2.7149,2.7216,36200.0
2008-12-12 15:20:00,4.03,4.1,4.03,4.05,64400.0,2.7149,2.762,2.7149,2.7283,64400.0
2008-12-12 15:25:00,4.05,4.09,4.03,4.08,46000.0,2.7283,2.7553,2.7149,2.7485,46000.0
2008-12-12 15:30:00,4.09,4.1,4.04,4.07,42400.0,2.7553,2.762,2.7216,2.7418,42400.0
2008-12-12 15:35:00,4.07,4.11,4.05,4.09,65200.0,2.7418,2.7688,2.7283,2.7553,65200.0
2008-12-12 15:40:00,4.08,4.12,4.08,4.1,60400.0,2.7485,2.7755,2.7485,2.762,60400.0
2008-12-12 15:45:00,4.1,4.11,4.06,4.07,82600.0,2.762,2.7688,2.7351,2.7418,82600.0
2008-12-12 15:50:00,4.09,4.11,4.07,4.1,68400.0,2.7553,2.7688,2.7418,2.762,68400.0
2008-12-12 15:55:00,4.1,4.13,4.08,4.12,117000.0,2.762,2.7822,2.7485,2.7755,117000.0
2008-12-15 09:30:00,4.12,4.15,4.08,4.09,32600.0,2.7755,2.7957,2.7485,2.7553,32600.0
2008-12-15 09:35:00,4.11,4.11,4.02,4.03,76000.0,2.7688,2.7688,2.7081,2.7149,76000.0
2008-12-15 09:40:00,4.02,4.04,3.98,4.0,82800.0,2.7081,2.7216,2.6812,2.6947,82800.0
2008-12-15 09:45:00,3.99,4.0,3.98,4.0,10800.0,2.6879,2.6947,2.6812,2.6947,10800.0
2008-12-15 09:50:00,4.0,4.0,3.97,3.98,66400.0,2.6947,2.6947,2.6744,2.6812,66400.0
2008-12-15 09:55:00,3.98,4.0,3.97,3.97,17600.0,2.6812,2.6947,2.6744,2.6744,17600.0
2008-12-15 10:00:00,3.98,3.98,3.94,3.94,35600.0,2.6812,2.6812,2.6542,2.6542,35600.0
2008-12-15 10:05:00,3.94,3.95,3.9,3.9,44600.0,2.6542,2.661,2.6273,2.6273,44600.0
2008-12-15 10:10:00,3.9,3.9,3.88,3.89,33000.0,2.6273,2.6273,2.6138,2.6206,33000.0
2008-12-15 10:15:00,3.88,3.89,3.86,3.87,34400.0,2.6138,2.6206,2.6003,2.6071,34400.0
2008-12-15 10:20:00,3.86,3.87,3.84,3.85,31000.0,2.6003,2.6071,2.5869,2.5936,31000.0
2008-12-15 10:25:00,3.85,3.91,3.85,3.89,87600.0,2.5936,2.634,2.5936,2.6206,87600.0
2008-12-15 10:30:00,3.89,3.94,3.89,3.94,33000.0,2.6206,2.6542,2.6206,2.6542,33000.0
2008-12-15 10:35:00,3.93,3.93,3.89,3.92,58200.0,2.6475,2.6475,2.6206,2.6408,58200.0
2008-12-15 10:40:00,3.92,3.92,3.9,3.9,15000.0,2.6408,2.6408,2.6273,2.6273,15000.0
2008-12-15 10:45:00,3.9,3.9,3.86,3.87,33200.0,2.6273,2.6273,2.6003,2.6071,33200.0
2008-12-15 10:50:00,3.86,3.87,3.85,3.86,27000.0,2.6003,2.6071,2.5936,2.6003,27000.0
2008-12-15 10:55:00,3.86,3.88,3.84,3.84,13400.0,2.6003,2.6138,2.5869,2.5869,13400.0
2008-12-15 11:00:00,3.84,3.84,3.82,3.83,12600.0,2.5869,2.5869,2.5734,2.5801,12600.0
2008-12-15 11:05:00,3.83,3.86,3.83,3.85,23200.0,2.5801,2.6003,2.5801,2.5936,23200.0
2008-12-15 11:10:00,3.86,3.86,3.82,3.82,32400.0,2.6003,2.6003,2.5734,2.5734,32400.0
2008-12-15 11:15:00,3.83,3.84,3.82,3.82,36200.0,2.5801,2.5869,2.5734,2.5734,36200.0
2008-12-15 11:20:00,3.82,3.86,3.82,3.82,31600.0,2.5734,2.6003,2.5734,2.5734,31600.0
2008-12-15 11:25:00,3.82,3.82,3.8,3.81,23600.0,2.5734,2.5734,2.5599,2.5667,23600.0
2008-12-15 11:30:00,3.81,3.81,3.8,3.81,19200.0,2.5667,2.5667,2.5599,2.5667,19200.0
2008-12-15 11:35:00,3.81,3.81,3.79,3.79,17000.0,2.5667,2.5667,2.5532,2.5532,17000.0
2008-12-15 11:40:00,3.79,3.82,3.79,3.82,19200.0,2.5532,2.5734,2.5532,2.5734,19200.0
2008-12-15 11:45:00,3.82,3.83,3.8,3.83,26000.0,2.5734,2.5801,2.5599,2.5801,26000.0
2008-12-15 11:50:00,3.83,3.85,3.83,3.84,25400.0,2.5801,2.5936,2.5801,2.5869,25400.0
2008-12-15 11:55:00,3.83,3.85,3.82,3.82,23600.0,2.5801,2.5936,2.5734,2.5734,23600.0
2008-12-15 12:00:00,3.82,3.82,3.79,3.79,21000.0,2.5734,2.5734,2.5532,2.5532,21000.0
2008-12-15 12:05:00,3.79,3.82,3.79,3.82,23400.0,2.5532,2.5734,2.5532,2.5734,23400.0
2008-12-15 12:10:00,3.81,3.82,3.8,3.8,14000.0,2.5667,2.5734,2.5599,2.5599,14000.0
2008-12-15 12:15:00,3.8,3.8,3.79,3.8,30400.0,2.5599,2.5599,2.5532,2.5599,30400.0
2008-12-15 12:20:00,3.8,3.81,3.79,3.8,19400.0,2.5599,2.5667,2.5532,2.5599,19400.0
2008-12-15 12:25:00,3.8,3.82,3.8,3.8,25200.0,2.5599,2.5734,2.5599,2.5599,25200.0
2008-12-15 12:30:00,3.8,3.81,3.78,3.78,30000.0,2.5599,2.5667,2.5464,2.5464,30000.0
2008-12-15 12:35:00,3.78,3.79,3.76,3.76,20600.0,2.5464,2.5532,2.533,2.533,20600.0
2008-12-15 12:40:00,3.76,3.77,3.75,3.76,49000.0,2.533,2.5397,2.5262,2.533,49000.0
2008-12-15 12:45:00,3.77,3.77,3.76,3.76,16600.0,2.5397,2.5397,2.533,2.533,16600.0
2008-12-15 12:50:00,3.76,3.76,3.75,3.76,9200.0,2.533,2.533,2.5262,2.533,9200.0
2008-12-15 12:55:00,3.76,3.76,3.75,3.76,16800.0,2.533,2.533,2.5262,2.533,16800.0
2008-12-15 13:00:00,3.75,3.76,3.75,3.76,42000.0,2.5262,2.533,2.5262,2.533,42000.0
2008-12-15 13:05:00,3.75,3.76,3.75,3.76,20600.0,2.5262,2.533,2.5262,2.533,20600.0
2008-12-15 13:10:00,3.75,3.76,3.75,3.76,11200.0,2.5262,2.533,2.5262,2.533,11200.0
2008-12-15 13:15:00,3.76,3.76,3.75,3.76,33600.0,2.533,2.533,2.5262,2.533,33600.0
2008-12-15 13:20:00,3.75,3.8,3.75,3.79,56800.0,2.5262,2.5599,2.5262,2.5532,56800.0
2008-12-15 13:25:00,3.8,3.82,3.79,3.81,42800.0,2.5599,2.5734,2.5532,2.5667,42800.0
2008-12-15 13:30:00,3.81,3.82,3.81,3.82,26600.0,2.5667,2.5734,2.5667,2.5734,26600.0
2008-12-15 13:35:00,3.82,3.84,3.81,3.83,138200.0,2.5734,2.5869,2.5667,2.5801,138200.0
2008-12-15 13:40:00,3.83,3.85,3.83,3.83,38000.0,2.5801,2.5936,2.5801,2.5801,38000.0
2008-12-15 13:45:00,3.83,3.87,3.83,3.87,47000.0,2.5801,2.6071,2.5801,2.6071,47000.0
2008-12-15 13:50:00,3.86,3.87,3.84,3.86,30800.0,2.6003,2.6071,2.5869,2.6003,30800.0
2008-12-15 13:55:00,3.85,3.86,3.85,3.86,12000.0,2.5936,2.6003,2.5936,2.6003,12000.0
2008-12-15 14:00:00,3.85,3.87,3.85,3.87,33200.0,2.5936,2.6071,2.5936,2.6071,33200.0
2008-12-15 14:05:00,3.87,3.87,3.86,3.87,11800.0,2.6071,2.6071,2.6003,2.6071,11800.0
2008-12-15 14:10:00,3.87,3.87,3.83,3.83,45400.0,2.6071,2.6071,2.5801,2.5801,45400.0
2008-12-15 14:15:00,3.83,3.84,3.82,3.83,21400.0,2.5801,2.5869,2.5734,2.5801,21400.0
2008-12-15 14:20:00,3.83,3.85,3.82,3.82,52400.0,2.5801,2.5936,2.5734,2.5734,52400.0
2008-12-15 14:25:00,3.82,3.83,3.78,3.79,28400.0,2.5734,2.5801,2.5464,2.5532,28400.0
2008-12-15 14:30:00,3.78,3.81,3.77,3.8,27200.0,2.5464,2.5667,2.5397,2.5599,27200.0
2008-12-15 14:35:00,3.79,3.8,3.78,3.79,14800.0,2.5532,2.5599,2.5464,2.5532,14800.0
2008-12-15 14:40:00,3.79,3.81,3.75,3.76,33800.0,2.5532,2.5667,2.5262,2.533,33800.0
2008-12-15 14:45:00,3.75,3.77,3.75,3.76,31200.0,2.5262,2.5397,2.5262,2.533,31200.0
2008-12-15 14:50:00,3.76,3.76,3.74,3.75,55000.0,2.533,2.533,2.5195,2.5262,55000.0
2008-12-15 14:55:00,3.75,3.75,3.73,3.73,30600.0,2.5262,2.5262,2.5128,2.5128,30600.0
2008-12-15 15:00:00,3.73,3.75,3.73,3.74,19200.0,2.5128,2.5262,2.5128,2.5195,19200.0
2008-12-15 15:05:00,3.73,3.74,3.72,3.73,35200.0,2.5128,2.5195,2.506,2.5128,35200.0
2008-12-15 15:10:00,3.73,3.73,3.69,3.69,35400.0,2.5128,2.5128,2.4858,2.4858,35400.0
2008-12-15 15:15:00,3.69,3.7,3.68,3.68,24400.0,2.4858,2.4926,2.4791,2.4791,24400.0
2008-12-15 15:20:00,3.68,3.71,3.68,3.69,59400.0,2.4791,2.4993,2.4791,2.4858,59400.0
2008-12-15 15:25:00,3.69,3.71,3.68,3.7,56200.0,2.4858,2.4993,2.4791,2.4926,56200.0
2008-12-15 15:30:00,3.7,3.71,3.69,3.71,43800.0,2.4926,2.4993,2.4858,2.4993,43800.0
2008-12-15 15:35:00,3.71,3.77,3.71,3.75,88600.0,2.4993,2.5397,2.4993,2.5262,88600.0
2008-12-15 15:40:00,3.75,3.78,3.73,3.75,69000.0,2.5262,2.5464,2.5128,2.5262,69000.0
2008-12-15 15:45:00,3.75,3.78,3.73,3.75,98200.0,2.5262,2.5464,2.5128,2.5262,98200.0
2008-12-15 15:50:00,3.75,3.76,3.72,3.72,81600.0,2.5262,2.533,2.506,2.506,81600.0
2008-12-15 15:55:00,3.72,3.75,3.72,3.73,83000.0,2.506,2.5262,2.506,2.5128,83000.0
2008-12-16 09:30:00,3.78,3.79,3.73,3.75,60000.0,2.5464,2.5532,2.5128,2.5262,60000.0
2008-12-16 09:35:00,3.75,3.81,3.75,3.78,38800.0,2.5262,2.5667,2.5262,2.5464,38800.0
2008-12-16 09:40:00,3.78,3.78,3.74,3.75,42000.0,2.5464,2.5464,2.5195,2.5262,42000.0
2008-12-16 09:45:00,3.75,3.79,3.75,3.77,43200.0,2.5262,2.5532,2.5262,2.5397,43200.0
2008-12-16 09:50:00,3.77,3.78,3.69,3.7,41000.0,2.5397,2.5464,2.4858,2.4926,41000.0
2008-12-16 09:55:00,3.71,3.75,3.71,3.72,27600.0,2.4993,2.5262,2.4993,2.506,27600.0
2008-12-16 10:00:00,3.72,3.76,3.7,3.76,32600.0,2.506,2.533,2.4926,2.533,32600.0
2008-12-16 10:05:00,3.76,3.76,3.73,3.75,11400.0,2.533,2.533,2.5128,2.5262,11400.0
2008-12-16 10:10:00,3.75,3.77,3.73,3.73,15000.0,2.5262,2.5397,2.5128,2.5128,15000.0
2008-12-16 10:15:00,3.73,3.73,3.71,3.71,16200.0,2.5128,2.5128,2.4993,2.4993,16200.0
2008-12-16 10:20:00,3.71,3.72,3.69,3.72,18000.0,2.4993,2.506,2.4858,2.506,18000.0
2008-12-16 10:25:00,3.72,3.73,3.71,3.73,25600.0,2.506,2.5128,2.4993,2.5128,25600.0
2008-12-16 10:30:00,3.73,3.75,3.72,3.73,29600.0,2.5128,2.5262,2.506,2.5128,29600.0
2008-12-16 10:35:00,3.73,3.73,3.72,3.73,22000.0,2.5128,2.5128,2.506,2.5128,22000.0
2008-12-16 10:40:00,3.73,3.74,3.72,3.74,20600.0,2.5128,2.5195,2.506,2.5195,20600.0
2008-12-16 10:45:00,3.74,3.76,3.74,3.76,34000.0,2.5195,2.533,2.5195,2.533,34000.0
2008-12-16 10:50:00,3.76,3.76,3.75,3.76,17600.0,2.533,2.533,2.5262,2.533,17600.0
2008-12-16 10:55:00,3.76,3.76,3.75,3.75,8600.0,2.533,2.533,2.5262,2.5262,8600.0
2008-12-16 11:00:00,3.75,3.76,3.75,3.75,25800.0,2.5262,2.533,2.5262,2.5262,25800.0
2008-12-16 11:05:00,3.75,3.75,3.75,3.75,9400.0,2.5262,2.5262,2.5262,2.5262,9400.0
2008-12-16 11:10:00,3.75,3.75,3.75,3.75,8600.0,2.5262,2.5262,2.5262,2.5262,8600.0
2008-12-16 11:15:00,3.75,3.75,3.73,3.74,17600.0,2.5262,2.5262,2.5128,2.5195,17600.0
2008-12-16 11:20:00,3.74,3.75,3.73,3.75,9000.0,2.5195,2.5262,2.5128,2.5262,9000.0
2008-12-16 11:25:00,3.75,3.75,3.74,3.75,6000.0,2.5262,2.5262,2.5195,2.5262,6000.0
2008-12-16 11:30:00,3.75,3.76,3.74,3.76,26200.0,2.5262,2.533,2.5195,2.533,26200.0
2008-12-16 11:35:00,3.76,3.76,3.75,3.76,42400.0,2.533,2.533,2.5262,2.533,42400.0
2008-12-16 11:40:00,3.76,3.76,3.76,3.76,109000.0,2.533,2.533,2.533,2.533,109000.0
2008-12-16 11:45:00,3.76,3.78,3.76,3.76,114400.0,2.533,2.5464,2.533,2.533,114400.0
2008-12-16 11:50:00,3.77,3.77,3.76,3.76,15200.0,2.5397,2.5397,2.533,2.533,15200.0
2008-12-16 11:55:00,3.77,3.77,3.76,3.76,13800.0,2.5397,2.5397,2.533,2.533,13800.0
2008-12-16 12:00:00,3.76,3.77,3.76,3.76,51200.0,2.533,2.5397,2.533,2.533,51200.0
2008-12-16 12:05:00,3.76,3.77,3.75,3.75,24400.0,2.533,2.5397,2.5262,2.5262,24400.0
2008-12-16 12:10:00,3.75,3.78,3.75,3.78,31400.0,2.5262,2.5464,2.5262,2.5464,31400.0
2008-12-16 12:15:00,3.78,3.79,3.78,3.78,20800.0,2.5464,2.5532,2.5464,2.5464,20800.0
2008-12-16 12:20:00,3.79,3.8,3.78,3.8,45600.0,2.5532,2.5599,2.5464,2.5599,45600.0
2008-12-16 12:25:00,3.8,3.8,3.79,3.8,21200.0,2.5599,2.5599,2.5532,2.5599,21200.0
2008-12-16 12:30:00,3.8,3.8,3.79,3.79,29000.0,2.5599,2.5599,2.5532,2.5532,29000.0
2008-12-16 12:35:00,3.79,3.79,3.77,3.78,36200.0,2.5532,2.5532,2.5397,2.5464,36200.0
2008-12-16 12:40:00,3.78,3.78,3.75,3.75,27000.0,2.5464,2.5464,2.5262,2.5262,27000.0
2008-12-16 12:45:00,3.75,3.75,3.74,3.74,15200.0,2.5262,2.5262,2.5195,2.5195,15200.0
2008-12-16 12:50:00,3.75,3.75,3.73,3.73,6600.0,2.5262,2.5262,2.5128,2.5128,6600.0
2008-12-16 12:55:00,3.73,3.74,3.73,3.73,16600.0,2.5128,2.5195,2.5128,2.5128,16600.0
2008-12-16 13:00:00,3.73,3.73,3.72,3.73,9200.0,2.5128,2.5128,2.506,2.5128,9200.0
2008-12-16 13:05:00,3.73,3.73,3.73,3.73,4000.0,2.5128,2.5128,2.5128,2.5128,4000.0
2008-12-16 13:10:00,3.73,3.75,3.73,3.75,16000.0,2.5128,2.5262,2.5128,2.5262,16000.0
2008-12-16 13:15:00,3.75,3.79,3.75,3.77,89200.0,2.5262,2.5532,2.5262,2.5397,89200.0
2008-12-16 13:20:00,3.76,3.78,3.76,3.78,37800.0,2.533,2.5464,2.533,2.5464,37800.0
2008-12-16 13:25:00,3.78,3.78,3.76,3.77,23200.0,2.5464,2.5464,2.533,2.5397,23200.0
2008-12-16 13:30:00,3.77,3.77,3.75,3.75,16800.0,2.5397,2.5397,2.5262,2.5262,16800.0
2008-12-16 13:35:00,3.75,3.76,3.74,3.76,20400.0,2.5262,2.533,2.5195,2.533,20400.0
2008-12-16 13:40:00,3.76,3.76,3.75,3.75,9400.0,2.533,2.533,2.5262,2.5262,9400.0
2008-12-16 13:45:00,3.75,3.75,3.73,3.75,40000.0,2.5262,2.5262,2.5128,2.5262,40000.0
2008-12-16 13:50:00,3.74,3.76,3.73,3.73,25400.0,2.5195,2.533,2.5128,2.5128,25400.0
2008-12-16 13:55:00,3.73,3.75,3.73,3.73,15200.0,2.5128,2.5262,2.5128,2.5128,15200.0
2008-12-16 14:00:00,3.73,3.73,3.73,3.73,7000.0,2.5128,2.5128,2.5128,2.5128,7000.0
2008-12-16 14:05:00,3.73,3.74,3.73,3.73,13800.0,2.5128,2.5195,2.5128,2.5128,13800.0
2008-12-16 14:10:00,3.73,3.75,3.73,3.74,19600.0,2.5128,2.5262,2.5128,2.5195,19600.0
2008-12-16 14:15:00,3.75,3.75,3.74,3.75,9600.0,2.5262,2.5262,2.5195,2.5262,9600.0
2008-12-16 14:20:00,3.76,3.81,3.75,3.76,30600.0,2.533,2.5667,2.5262,2.533,30600.0
2008-12-16 14:25:00,3.75,3.83,3.74,3.81,45600.0,2.5262,2.5801,2.5195,2.5667,45600.0
2008-12-16 14:30:00,3.81,3.87,3.81,3.86,81400.0,2.5667,2.6071,2.5667,2.6003,81400.0
2008-12-16 14:35:00,3.85,3.89,3.85,3.88,108400.0,2.5936,2.6206,2.5936,2.6138,108400.0
2008-12-16 14:40:00,3.88,3.88,3.78,3.8,104600.0,2.6138,2.6138,2.5464,2.5599,104600.0
2008-12-16 14:45:00,3.8,3.84,3.77,3.81,99600.0,2.5599,2.5869,2.5397,2.5667,99600.0
2008-12-16 14:50:00,3.82,3.85,3.8,3.85,37000.0,2.5734,2.5936,2.5599,2.5936,37000.0
2008-12-16 14:55:00,3.86,3.88,3.82,3.87,40200.0,2.6003,2.6138,2.5734,2.6071,40200.0
2008-12-16 15:00:00,3.88,3.9,3.84,3.84,71400.0,2.6138,2.6273,2.5869,2.5869,71400.0
2008-12-16 15:05:00,3.84,3.89,3.84,3.88,76800.0,2.5869,2.6206,2.5869,2.6138,76800.0
2008-12-16 15:10:00,3.88,3.94,3.88,3.92,56600.0,2.6138,2.6542,2.6138,2.6408,56600.0
2008-12-16 15:15:00,3.92,3.96,3.91,3.96,82400.0,2.6408,2.6677,2.634,2.6677,82400.0
2008-12-16 15:20:00,3.96,3.98,3.95,3.96,84800.0,2.6677,2.6812,2.661,2.6677,84800.0
2008-12-16 15:25:00,3.96,3.97,3.94,3.95,55400.0,2.6677,2.6744,2.6542,2.661,55400.0
2008-12-16 15:30:00,3.95,3.98,3.94,3.97,43800.0,2.661,2.6812,2.6542,2.6744,43800.0
2008-12-16 15:35:00,3.96,3.98,3.94,3.97,45600.0,2.6677,2.6812,2.6542,2.6744,45600.0
2008-12-16 15:40:00,3.97,3.98,3.94,3.96,42200.0,2.6744,2.6812,2.6542,2.6677,42200.0
2008-12-16 15:45:00,3.97,3.99,3.93,3.93,83600.0,2.6744,2.6879,2.6475,2.6475,83600.0
2008-12-16 15:50:00,3.93,3.97,3.93,3.96,81800.0,2.6475,2.6744,2.6475,2.6677,81800.0
2008-12-16 15:55:00,3.97,4.0,3.96,3.98,122200.0,2.6744,2.6947,2.6677,2.6812,122200.0
2008-12-17 09:30:00,3.93,3.93,3.88,3.92,20400.0,2.6475,2.6475,2.6138,2.6408,20400.0
2008-12-17 09:35:00,3.89,3.94,3.87,3.93,36800.0,2.6206,2.6542,2.6071,2.6475,36800.0
2008-12-17 09:40:00,3.93,3.96,3.89,3.96,31200.0,2.6475,2.6677,2.6206,2.6677,31200.0
2008-12-17 09:45:00,3.96,3.98,3.96,3.98,26400.0,2.6677,2.6812,2.6677,2.6812,26400.0
2008-12-17 09:50:00,3.98,4.0,3.97,3.97,33200.0,2.6812,2.6947,2.6744,2.6744,33200.0
2008-12-17 09:55:00,3.98,3.98,3.94,3.98,24400.0,2.6812,2.6812,2.6542,2.6812,24400.0
2008-12-17 10:00:00,3.98,3.98,3.92,3.92,16200.0,2.6812,2.6812,2.6408,2.6408,16200.0
2008-12-17 10:05:00,3.92,3.94,3.9,3.94,49800.0,2.6408,2.6542,2.6273,2.6542,49800.0
2008-12-17 10:10:00,3.94,3.94,3.92,3.93,48000.0,2.6542,2.6542,2.6408,2.6475,48000.0
2008-12-17 10:15:00,3.92,3.92,3.9,3.9,42800.0,2.6408,2.6408,2.6273,2.6273,42800.0
2008-12-17 10:20:00,3.9,3.92,3.9,3.9,22000.0,2.6273,2.6408,2.6273,2.6273,22000.0
2008-12-17 10:25:00,3.9,3.9,3.9,3.9,28000.0,2.6273,2.6273,2.6273,2.6273,28000.0
2008-12-17 10:30:00,3.9,3.93,3.9,3.92,63800.0,2.6273,2.6475,2.6273,2.6408,63800.0
2008-12-17 10:35:00,3.93,3.94,3.91,3.93,33800.0,2.6475,2.6542,2.634,2.6475,33800.0
2008-12-17 10:40:00,3.93,3.99,3.93,3.98,33200.0,2.6475,2.6879,2.6475,2.6812,33200.0
2008-12-17 10:45:00,3.98,3.98,3.95,3.95,28800.0,2.6812,2.6812,2.661,2.661,28800.0
2008-12-17 10:50:00,3.95,3.98,3.94,3.97,46000.0,2.661,2.6812,2.6542,2.6744,46000.0
2008-12-17 10:55:00,3.97,4.0,3.97,3.98,23800.0,2.6744,2.6947,2.6744,2.6812,23800.0
2008-12-17 11:00:00,3.98,4.0,3.98,3.98,30200.0,2.6812,2.6947,2.6812,2.6812,30200.0
2008-12-17 11:05:00,3.98,4.0,3.98,3.99,8400.0,2.6812,2.6947,2.6812,2.6879,8400.0
2008-12-17 11:10:00,3.99,3.99,3.98,3.98,15400.0,2.6879,2.6879,2.6812,2.6812,15400.0
2008-12-17 11:15:00,3.98,3.98,3.98,3.98,18200.0,2.6812,2.6812,2.6812,2.6812,18200.0
2008-12-17 11:20:00,3.98,3.98,3.97,3.97,18800.0,2.6812,2.6812,2.6744,2.6744,18800.0
2008-12-17 11:25:00,3.97,3.97,3.97,3.97,2200.0,2.6744,2.6744,2.6744,2.6744,2200.0
2008-12-17 11:30:00,3.97,3.99,3.97,3.97,32800.0,2.6744,2.6879,2.6744,2.6744,32800.0
2008-12-17 11:35:00,3.98,4.0,3.98,3.99,18600.0,2.6812,2.6947,2.6812,2.6879,18600.0
2008-12-17 11:40:00,3.98,3.98,3.98,3.98,17600.0,2.6812,2.6812,2.6812,2.6812,17600.0
2008-12-17 11:45:00,3.97,3.98,3.95,3.95,8000.0,2.6744,2.6812,2.661,2.661,8000.0
2008-12-17 11:50:00,3.94,3.97,3.94,3.96,33800.0,2.6542,2.6744,2.6542,2.6677,33800.0
2008-12-17 11:55:00,3.96,3.98,3.96,3.97,13400.0,2.6677,2.6812,2.6677,2.6744,13400.0
2008-12-17 12:00:00,3.97,3.98,3.96,3.98,23800.0,2.6744,2.6812,2.6677,2.6812,23800.0
2008-12-17 12:05:00,3.98,4.02,3.98,4.02,24200.0,2.6812,2.7081,2.6812,2.7081,24200.0
2008-12-17 12:10:00,4.01,4.03,4.0,4.01,32800.0,2.7014,2.7149,2.6947,2.7014,32800.0
2008-12-17 12:15:00,4.01,4.03,4.01,4.02,30200.0,2.7014,2.7149,2.7014,2.7081,30200.0
2008-12-17 12:20:00,4.02,4.03,4.01,4.02,24200.0,2.7081,2.7149,2.7014,2.7081,24200.0
2008-12-17 12:25:00,4.01,4.02,4.01,4.01,15000.0,2.7014,2.7081,2.7014,2.7014,15000.0
2008-12-17 12:30:00,4.01,4.01,4.0,4.01,36800.0,2.7014,2.7014,2.6947,2.7014,36800.0
2008-12-17 12:35:00,4.0,4.01,4.0,4.01,24400.0,2.6947,2.7014,2.6947,2.7014,24400.0
2008-12-17 12:40:00,4.0,4.01,4.0,4.01,15200.0,2.6947,2.7014,2.6947,2.7014,15200.0
2008-12-17 12:45:00,4.01,4.01,4.0,4.01,20800.0,2.7014,2.7014,2.6947,2.7014,20800.0
2008-12-17 12:50:00,4.01,4.04,4.01,4.04,25400.0,2.7014,2.7216,2.7014,2.7216,25400.0
2008-12-17 12:55:00,4.04,4.07,4.03,4.03,84400.0,2.7216,2.7418,2.7149,2.7149,84400.0
2008-12-17 13:00:00,4.03,4.06,4.03,4.06,55400.0,2.7149,2.7351,2.7149,2.7351,55400.0
2008-12-17 13:05:00,4.06,4.09,4.05,4.09,37000.0,2.7351,2.7553,2.7283,2.7553,37000.0
2008-12-17 13:10:00,4.08,4.09,4.05,4.06,36000.0,2.7485,2.7553,2.7283,2.7351,36000.0
2008-12-17 13:15:00,4.06,4.09,4.05,4.07,37400.0,2.7351,2.7553,2.7283,2.7418,37400.0
2008-12-17 13:20:00,4.07,4.09,4.07,4.09,16400.0,2.7418,2.7553,2.7418,2.7553,16400.0
2008-12-17 13:25:00,4.09,4.1,4.07,4.08,25000.0,2.7553,2.762,2.7418,2.7485,25000.0
2008-12-17 13:30:00,4.07,4.13,4.07,4.13,56400.0,2.7418,2.7822,2.7418,2.7822,56400.0
2008-12-17 13:35:00,4.13,4.14,4.12,4.14,32200.0,2.7822,2.789,2.7755,2.789,32200.0
2008-12-17 13:40:00,4.14,4.17,4.14,4.16,54200.0,2.789,2.8092,2.789,2.8024,54200.0
2008-12-17 13:45:00,4.15,4.21,4.15,4.21,38600.0,2.7957,2.8361,2.7957,2.8361,38600.0
2008-12-17 13:50:00,4.21,4.21,4.18,4.18,41000.0,2.8361,2.8361,2.8159,2.8159,41000.0
2008-12-17 13:55:00,4.18,4.18,4.14,4.14,29200.0,2.8159,2.8159,2.789,2.789,29200.0
2008-12-17 14:00:00,4.14,4.14,4.12,4.13,23000.0,2.789,2.789,2.7755,2.7822,23000.0
2008-12-17 14:05:00,4.13,4.17,4.13,4.17,30200.0,2.7822,2.8092,2.7822,2.8092,30200.0
2008-12-17 14:10:00,4.17,4.17,4.13,4.15,23200.0,2.8092,2.8092,2.7822,2.7957,23200.0
2008-12-17 14:15:00,4.15,4.18,4.14,4.15,35400.0,2.7957,2.8159,2.789,2.7957,35400.0
2008-12-17 14:20:00,4.14,4.15,4.12,4.12,48000.0,2.789,2.7957,2.7755,2.7755,48000.0
2008-12-17 14:25:00,4.12,4.12,4.08,4.08,49600.0,2.7755,2.7755,2.7485,2.7485,49600.0
2008-12-17 14:30:00,4.08,4.11,4.07,4.07,65400.0,2.7485,2.7688,2.7418,2.7418,65400.0
2008-12-17 14:35:00,4.07,4.08,4.05,4.08,54600.0,2.7418,2.7485,2.7283,2.7485,54600.0
2008-12-17 14:40:00,4.08,4.1,4.07,4.08,31200.0,2.7485,2.762,2.7418,2.7485,31200.0
2008-12-17 14:45:00,4.08,4.12,4.06,4.11,44800.0,2.7485,2.7755,2.7351,2.7688,44800.0
2008-12-17 14:50:00,4.11,4.12,4.08,4.1,29600.0,2.7688,2.7755,2.7485,2.762,29600.0
2008-12-17 14:55:00,4.09,4.11,4.08,4.09,43200.0,2.7553,2.7688,2.7485,2.7553,43200.0
2008-12-17 15:00:00,4.09,4.13,4.09,4.12,44000.0,2.7553,2.7822,2.7553,2.7755,44000.0
2008-12-17 15:05:00,4.12,4.13,4.09,4.09,43400.0,2.7755,2.7822,2.7553,2.7553,43400.0
2008-12-17 15:10:00,4.1,4.11,4.07,4.08,45600.0,2.762,2.7688,2.7418,2.7485,45600.0
2008-12-17 15:15:00,4.07,4.11,4.07,4.11,50600.0,2.7418,2.7688,2.7418,2.7688,50600.0
2008-12-17 15:20:00,4.11,4.12,4.09,4.09,41200.0,2.7688,2.7755,2.7553,2.7553,41200.0
2008-12-17 15:25:00,4.1,4.1,4.07,4.08,42000.0,2.762,2.762,2.7418,2.7485,42000.0
2008-12-17 15:30:00,4.07,4.08,4.06,4.06,56200.0,2.7418,2.7485,2.7351,2.7351,56200.0
2008-12-17 15:35:00,4.05,4.07,4.05,4.05,65600.0,2.7283,2.7418,2.7283,2.7283,65600.0
2008-12-17 15:40:00,4.05,4.11,4.05,4.09,149600.0,2.7283,2.7688,2.7283,2.7553,149600.0
2008-12-17 15:45:00,4.09,4.11,4.08,4.11,84400.0,2.7553,2.7688,2.7485,2.7688,84400.0
2008-12-17 15:50:00,4.11,4.11,4.1,4.11,95600.0,2.7688,2.7688,2.762,2.7688,95600.0
2008-12-17 15:55:00,4.1,4.11,4.07,4.09,138400.0,2.762,2.7688,2.7418,2.7553,138400.0
2008-12-18 09:30:00,4.12,4.13,4.05,4.08,27400.0,2.7755,2.7822,2.7283,2.7485,27400.0
2008-12-18 09:35:00,4.07,4.12,4.06,4.08,38200.0,2.7418,2.7755,2.7351,2.7485,38200.0
2008-12-18 09:40:00,4.08,4.08,4.03,4.05,22000.0,2.7485,2.7485,2.7149,2.7283,22000.0
2008-12-18 09:45:00,4.06,4.09,4.04,4.04,17000.0,2.7351,2.7553,2.7216,2.7216,17000.0
2008-12-18 09:50:00,4.05,4.06,3.98,4.01,49000.0,2.7283,2.7351,2.6812,2.7014,49000.0
2008-12-18 09:55:00,4.01,4.05,3.98,4.03,168800.0,2.7014,2.7283,2.6812,2.7149,168800.0
2008-12-18 10:00:00,4.04,4.05,4.03,4.03,25600.0,2.7216,2.7283,2.7149,2.7149,25600.0
2008-12-18 10:05:00,4.03,4.03,4.01,4.03,41200.0,2.7149,2.7149,2.7014,2.7149,41200.0
2008-12-18 10:10:00,4.02,4.03,4.0,4.01,33200.0,2.7081,2.7149,2.6947,2.7014,33200.0
2008-12-18 10:15:00,4.01,4.03,4.0,4.01,35800.0,2.7014,2.7149,2.6947,2.7014,35800.0
2008-12-18 10:20:00,4.01,4.02,4.0,4.0,97400.0,2.7014,2.7081,2.6947,2.6947,97400.0
2008-12-18 10:25:00,4.0,4.02,4.0,4.0,19400.0,2.6947,2.7081,2.6947,2.6947,19400.0
2008-12-18 10:30:00,4.0,4.0,4.0,4.0,341400.0,2.6947,2.6947,2.6947,2.6947,341400.0
2008-12-18 10:35:00,4.0,4.0,4.0,4.0,23400.0,2.6947,2.6947,2.6947,2.6947,23400.0
2008-12-18 10:40:00,4.0,4.0,4.0,4.0,11200.0,2.6947,2.6947,2.6947,2.6947,11200.0
2008-12-18 10:45:00,4.0,4.02,4.0,4.01,7200.0,2.6947,2.7081,2.6947,2.7014,7200.0
2008-12-18 10:50:00,4.02,4.05,4.01,4.04,39200.0,2.7081,2.7283,2.7014,2.7216,39200.0
2008-12-18 10:55:00,4.04,4.04,4.02,4.02,11600.0,2.7216,2.7216,2.7081,2.7081,11600.0
2008-12-18 11:00:00,4.03,4.05,4.03,4.05,20200.0,2.7149,2.7283,2.7149,2.7283,20200.0
2008-12-18 11:05:00,4.05,4.05,4.04,4.05,17400.0,2.7283,2.7283,2.7216,2.7283,17400.0
2008-12-18 11:10:00,4.05,4.05,4.01,4.01,19400.0,2.7283,2.7283,2.7014,2.7014,19400.0
2008-12-18 11:15:00,4.02,4.05,4.02,4.05,18400.0,2.7081,2.7283,2.7081,2.7283,18400.0
2008-12-18 11:20:00,4.05,4.05,4.02,4.05,29000.0,2.7283,2.7283,2.7081,2.7283,29000.0
2008-12-18 11:25:00,4.05,4.05,4.03,4.05,17200.0,2.7283,2.7283,2.7149,2.7283,17200.0
2008-12-18 11:30:00,4.05,4.06,4.04,4.06,10800.0,2.7283,2.7351,2.7216,2.7351,10800.0
2008-12-18 11:35:00,4.06,4.07,4.04,4.07,20600.0,2.7351,2.7418,2.7216,2.7418,20600.0
2008-12-18 11:40:00,4.07,4.07,4.07,4.07,1600.0,2.7418,2.7418,2.7418,2.7418,1600.0
2008-12-18 11:45:00,4.07,4.07,4.05,4.06,16000.0,2.7418,2.7418,2.7283,2.7351,16000.0
2008-12-18 11:50:00,4.05,4.07,4.05,4.07,7200.0,2.7283,2.7418,2.7283,2.7418,7200.0
2008-12-18 11:55:00,4.08,4.08,4.06,4.07,15000.0,2.7485,2.7485,2.7351,2.7418,15000.0
2008-12-18 12:00:00,4.07,4.07,4.04,4.07,15400.0,2.7418,2.7418,2.7216,2.7418,15400.0
2008-12-18 12:05:00,4.07,4.07,4.05,4.07,18400.0,2.7418,2.7418,2.7283,2.7418,18400.0
2008-12-18 12:10:00,4.06,4.08,4.06,4.08,15000.0,2.7351,2.7485,2.7351,2.7485,15000.0
2008-12-18 12:15:00,4.07,4.08,4.05,4.05,8800.0,2.7418,2.7485,2.7283,2.7283,8800.0
2008-12-18 12:20:00,4.06,4.06,4.03,4.03,13400.0,2.7351,2.7351,2.7149,2.7149,13400.0
2008-12-18 12:25:00,4.03,4.03,4.03,4.03,29800.0,2.7149,2.7149,2.7149,2.7149,29800.0
2008-12-18 12:30:00,4.03,4.04,4.02,4.03,10800.0,2.7149,2.7216,2.7081,2.7149,10800.0
2008-12-18 12:35:00,4.03,4.03,4.01,4.01,11000.0,2.7149,2.7149,2.7014,2.7014,11000.0
2008-12-18 12:40:00,4.01,4.02,4.01,4.02,13000.0,2.7014,2.7081,2.7014,2.7081,13000.0
2008-12-18 12:45:00,4.02,4.03,4.02,4.02,4000.0,2.7081,2.7149,2.7081,2.7081,4000.0
2008-12-18 12:50:00,4.02,4.03,4.01,4.02,10400.0,2.7081,2.7149,2.7014,2.7081,10400.0
2008-12-18 12:55:00,4.02,4.02,4.01,4.01,6400.0,2.7081,2.7081,2.7014,2.7014,6400.0
2008-12-18 13:00:00,4.02,4.02,4.0,4.01,17600.0,2.7081,2.7081,2.6947,2.7014,17600.0
2008-12-18 13:05:00,4.01,4.02,4.01,4.01,11800.0,2.7014,2.7081,2.7014,2.7014,11800.0
2008-12-18 13:10:00,4.01,4.01,4.01,4.01,4000.0,2.7014,2.7014,2.7014,2.7014,4000.0
2008-12-18 13:15:00,4.01,4.01,4.0,4.01,7200.0,2.7014,2.7014,2.6947,2.7014,7200.0
2008-12-18 13:20:00,4.01,4.01,4.01,4.01,13200.0,2.7014,2.7014,2.7014,2.7014,13200.0
2008-12-18 13:25:00,4.01,4.01,4.01,4.01,8600.0,2.7014,2.7014,2.7014,2.7014,8600.0
2008-12-18 13:30:00,4.01,4.01,4.01,4.01,6200.0,2.7014,2.7014,2.7014,2.7014,6200.0
2008-12-18 13:35:00,4.01,4.02,4.01,4.01,17200.0,2.7014,2.7081,2.7014,2.7014,17200.0
2008-12-18 13:40:00,4.01,4.02,4.01,4.01,14000.0,2.7014,2.7081,2.7014,2.7014,14000.0
2008-12-18 13:45:00,4.01,4.01,3.97,3.98,27200.0,2.7014,2.7014,2.6744,2.6812,27200.0
2008-12-18 13:50:00,3.98,3.99,3.96,3.96,40600.0,2.6812,2.6879,2.6677,2.6677,40600.0
2008-12-18 13:55:00,3.96,3.96,3.94,3.94,29000.0,2.6677,2.6677,2.6542,2.6542,29000.0
2008-12-18 14:00:00,3.94,3.96,3.93,3.95,43800.0,2.6542,2.6677,2.6475,2.661,43800.0
2008-12-18 14:05:00,3.95,3.96,3.94,3.94,15200.0,2.661,2.6677,2.6542,2.6542,15200.0
2008-12-18 14:10:00,3.94,3.94,3.94,3.94,25400.0,2.6542,2.6542,2.6542,2.6542,25400.0
2008-12-18 14:15:00,3.94,3.94,3.94,3.94,21000.0,2.6542,2.6542,2.6542,2.6542,21000.0
2008-12-18 14:20:00,3.94,3.94,3.9,3.9,43600.0,2.6542,2.6542,2.6273,2.6273,43600.0
2008-12-18 14:25:00,3.9,3.94,3.9,3.92,45000.0,2.6273,2.6542,2.6273,2.6408,45000.0
2008-12-18 14:30:00,3.92,3.94,3.9,3.92,17600.0,2.6408,2.6542,2.6273,2.6408,17600.0
2008-12-18 14:35:00,3.92,3.94,3.91,3.94,17800.0,2.6408,2.6542,2.634,2.6542,17800.0
2008-12-18 14:40:00,3.93,3.94,3.93,3.94,22400.0,2.6475,2.6542,2.6475,2.6542,22400.0
2008-12-18 14:45:00,3.94,3.97,3.93,3.96,28000.0,2.6542,2.6744,2.6475,2.6677,28000.0
2008-12-18 14:50:00,3.97,3.98,3.96,3.98,23800.0,2.6744,2.6812,2.6677,2.6812,23800.0
2008-12-18 14:55:00,3.98,3.98,3.95,3.95,16000.0,2.6812,2.6812,2.661,2.661,16000.0
2008-12-18 15:00:00,3.95,3.96,3.93,3.96,33000.0,2.661,2.6677,2.6475,2.6677,33000.0
2008-12-18 15:05:00,3.94,3.94,3.93,3.93,26200.0,2.6542,2.6542,2.6475,2.6475,26200.0
2008-12-18 15:10:00,3.93,3.93,3.92,3.93,48600.0,2.6475,2.6475,2.6408,2.6475,48600.0
2008-12-18 15:15:00,3.92,3.94,3.92,3.93,22400.0,2.6408,2.6542,2.6408,2.6475,22400.0
2008-12-18 15:20:00,3.92,3.92,3.85,3.87,48400.0,2.6408,2.6408,2.5936,2.6071,48400.0
2008-12-18 15:25:00,3.87,3.92,3.86,3.89,55200.0,2.6071,2.6408,2.6003,2.6206,55200.0
2008-12-18 15:30:00,3.88,3.92,3.88,3.9,42400.0,2.6138,2.6408,2.6138,2.6273,42400.0
2008-12-18 15:35:00,3.9,3.94,3.9,3.93,67800.0,2.6273,2.6542,2.6273,2.6475,67800.0
2008-12-18 15:40:00,3.93,3.94,3.89,3.89,73400.0,2.6475,2.6542,2.6206,2.6206,73400.0
2008-12-18 15:45:00,3.89,3.94,3.89,3.93,75800.0,2.6206,2.6542,2.6206,2.6475,75800.0
2008-12-18 15:50:00,3.93,3.96,3.93,3.93,94800.0,2.6475,2.6677,2.6475,2.6475,94800.0
2008-12-18 15:55:00,3.93,4.01,3.93,3.98,395200.0,2.6475,2.7014,2.6475,2.6812,395200.0
2008-12-19 09:30:00,4.08,4.08,3.89,3.94,283600.0,2.7485,2.7485,2.6206,2.6542,283600.0
2008-12-19 09:35:00,3.94,4.01,3.94,3.94,31200.0,2.6542,2.7014,2.6542,2.6542,31200.0
2008-12-19 09:40:00,3.94,3.97,3.92,3.93,12200.0,2.6542,2.6744,2.6408,2.6475,12200.0
2008-12-19 09:45:00,3.94,3.96,3.92,3.95,18600.0,2.6542,2.6677,2.6408,2.661,18600.0
2008-12-19 09:50:00,3.96,3.98,3.94,3.95,15400.0,2.6677,2.6812,2.6542,2.661,15400.0
2008-12-19 09:55:00,3.94,4.01,3.93,3.97,33600.0,2.6542,2.7014,2.6475,2.6744,33600.0
2008-12-19 10:00:00,3.98,3.98,3.96,3.97,18400.0,2.6812,2.6812,2.6677,2.6744,18400.0
2008-12-19 10:05:00,3.97,4.01,3.96,4.0,20400.0,2.6744,2.7014,2.6677,2.6947,20400.0
2008-12-19 10:10:00,4.0,4.04,4.0,4.0,16600.0,2.6947,2.7216,2.6947,2.6947,16600.0
2008-12-19 10:15:00,4.01,4.04,3.98,3.98,39400.0,2.7014,2.7216,2.6812,2.6812,39400.0
2008-12-19 10:20:00,3.98,4.0,3.98,4.0,11600.0,2.6812,2.6947,2.6812,2.6947,11600.0
2008-12-19 10:25:00,3.99,4.01,3.98,4.0,14200.0,2.6879,2.7014,2.6812,2.6947,14200.0
2008-12-19 10:30:00,4.0,4.01,3.99,3.99,12600.0,2.6947,2.7014,2.6879,2.6879,12600.0
2008-12-19 10:35:00,3.99,4.01,3.98,3.99,17400.0,2.6879,2.7014,2.6812,2.6879,17400.0
2008-12-19 10:40:00,3.99,4.04,3.98,4.04,17000.0,2.6879,2.7216,2.6812,2.7216,17000.0
2008-12-19 10:45:00,4.04,4.05,4.02,4.02,16600.0,2.7216,2.7283,2.7081,2.7081,16600.0
2008-12-19 10:50:00,4.02,4.04,4.01,4.04,12800.0,2.7081,2.7216,2.7014,2.7216,12800.0
2008-12-19 10:55:00,4.03,4.03,4.0,4.0,12600.0,2.7149,2.7149,2.6947,2.6947,12600.0
2008-12-19 11:00:00,4.0,4.02,3.98,4.01,23800.0,2.6947,2.7081,2.6812,2.7014,23800.0
2008-12-19 11:05:00,4.01,4.02,4.0,4.02,19000.0,2.7014,2.7081,2.6947,2.7081,19000.0
2008-12-19 11:10:00,4.02,4.05,4.01,4.03,16000.0,2.7081,2.7283,2.7014,2.7149,16000.0
2008-12-19 11:15:00,4.03,4.04,4.03,4.03,11200.0,2.7149,2.7216,2.7149,2.7149,11200.0
2008-12-19 11:20:00,4.03,4.04,4.03,4.03,22600.0,2.7149,2.7216,2.7149,2.7149,22600.0
2008-12-19 11:25:00,4.03,4.03,4.01,4.02,10600.0,2.7149,2.7149,2.7014,2.7081,10600.0
2008-12-19 11:30:00,4.02,4.04,4.01,4.01,11800.0,2.7081,2.7216,2.7014,2.7014,11800.0
2008-12-19 11:35:00,4.01,4.01,4.0,4.01,12000.0,2.7014,2.7014,2.6947,2.7014,12000.0
2008-12-19 11:40:00,4.01,4.02,3.99,3.99,23400.0,2.7014,2.7081,2.6879,2.6879,23400.0
2008-12-19 11:45:00,4.0,4.01,4.0,4.01,23400.0,2.6947,2.7014,2.6947,2.7014,23400.0
2008-12-19 11:50:00,4.01,4.01,3.99,3.99,17800.0,2.7014,2.7014,2.6879,2.6879,17800.0
2008-12-19 11:55:00,3.99,4.0,3.99,3.99,21800.0,2.6879,2.6947,2.6879,2.6879,21800.0
2008-12-19 12:00:00,3.99,3.99,3.95,3.96,12800.0,2.6879,2.6879,2.661,2.6677,12800.0
2008-12-19 12:05:00,3.96,3.97,3.95,3.95,29000.0,2.6677,2.6744,2.661,2.661,29000.0
2008-12-19 12:10:00,3.96,3.98,3.95,3.97,22400.0,2.6677,2.6812,2.661,2.6744,22400.0
2008-12-19 12:15:00,3.97,3.97,3.95,3.95,10400.0,2.6744,2.6744,2.661,2.661,10400.0
2008-12-19 12:20:00,3.95,3.96,3.94,3.94,20800.0,2.661,2.6677,2.6542,2.6542,20800.0
2008-12-19 12:25:00,3.94,3.97,3.94,3.97,8800.0,2.6542,2.6744,2.6542,2.6744,8800.0
2008-12-19 12:30:00,3.98,4.0,3.97,4.0,13600.0,2.6812,2.6947,2.6744,2.6947,13600.0
2008-12-19 12:35:00,3.99,3.99,3.98,3.98,12600.0,2.6879,2.6879,2.6812,2.6812,12600.0
2008-12-19 12:40:00,3.98,3.98,3.97,3.97,12600.0,2.6812,2.6812,2.6744,2.6744,12600.0
2008-12-19 12:45:00,3.97,3.98,3.97,3.97,18600.0,2.6744,2.6812,2.6744,2.6744,18600.0
2008-12-19 12:50:00,3.97,3.97,3.96,3.97,16400.0,2.6744,2.6744,2.6677,2.6744,16400.0
2008-12-19 12:55:00,3.96,3.97,3.96,3.97,5800.0,2.6677,2.6744,2.6677,2.6744,5800.0
2008-12-19 13:00:00,3.97,3.97,3.96,3.97,22600.0,2.6744,2.6744,2.6677,2.6744,22600.0
2008-12-19 13:05:00,3.97,3.97,3.96,3.96,8000.0,2.6744,2.6744,2.6677,2.6677,8000.0
2008-12-19 13:10:00,3.96,3.98,3.96,3.97,28200.0,2.6677,2.6812,2.6677,2.6744,28200.0
2008-12-19 13:15:00,3.97,3.99,3.97,3.98,25800.0,2.6744,2.6879,2.6744,2.6812,25800.0
2008-12-19 13:20:00,3.98,3.99,3.96,3.96,24600.0,2.6812,2.6879,2.6677,2.6677,24600.0
2008-12-19 13:25:00,3.96,3.97,3.96,3.97,43000.0,2.6677,2.6744,2.6677,2.6744,43000.0
2008-12-19 13:30:00,3.97,3.98,3.97,3.98,20800.0,2.6744,2.6812,2.6744,2.6812,20800.0
2008-12-19 13:35:00,3.98,3.99,3.98,3.99,16000.0,2.6812,2.6879,2.6812,2.6879,16000.0
2008-12-19 13:40:00,4.0,4.02,4.0,4.01,26800.0,2.6947,2.7081,2.6947,2.7014,26800.0
2008-12-19 13:45:00,4.01,4.01,3.98,3.98,18600.0,2.7014,2.7014,2.6812,2.6812,18600.0
2008-12-19 13:50:00,3.98,3.98,3.94,3.94,66800.0,2.6812,2.6812,2.6542,2.6542,66800.0
2008-12-19 13:55:00,3.94,3.95,3.94,3.94,40800.0,2.6542,2.661,2.6542,2.6542,40800.0
2008-12-19 14:00:00,3.94,3.95,3.94,3.94,18600.0,2.6542,2.661,2.6542,2.6542,18600.0
2008-12-19 14:05:00,3.94,3.94,3.94,3.94,51000.0,2.6542,2.6542,2.6542,2.6542,51000.0
2008-12-19 14:10:00,3.94,3.94,3.93,3.94,24000.0,2.6542,2.6542,2.6475,2.6542,24000.0
2008-12-19 14:15:00,3.93,3.94,3.93,3.94,30200.0,2.6475,2.6542,2.6475,2.6542,30200.0
2008-12-19 14:20:00,3.94,3.94,3.93,3.94,30400.0,2.6542,2.6542,2.6475,2.6542,30400.0
2008-12-19 14:25:00,3.94,3.94,3.94,3.94,48200.0,2.6542,2.6542,2.6542,2.6542,48200.0
2008-12-19 14:30:00,3.94,3.94,3.94,3.94,42800.0,2.6542,2.6542,2.6542,2.6542,42800.0
2008-12-19 14:35:00,3.94,3.94,3.94,3.94,41600.0,2.6542,2.6542,2.6542,2.6542,41600.0
2008-12-19 14:40:00,3.94,3.94,3.94,3.94,31400.0,2.6542,2.6542,2.6542,2.6542,31400.0
2008-12-19 14:45:00,3.94,3.94,3.94,3.94,37200.0,2.6542,2.6542,2.6542,2.6542,37200.0
2008-12-19 14:50:00,3.94,3.95,3.94,3.94,57400.0,2.6542,2.661,2.6542,2.6542,57400.0
2008-12-19 14:55:00,3.94,3.94,3.93,3.94,63600.0,2.6542,2.6542,2.6475,2.6542,63600.0
2008-12-19 15:00:00,3.94,3.94,3.93,3.94,34000.0,2.6542,2.6542,2.6475,2.6542,34000.0
2008-12-19 15:05:00,3.94,3.94,3.94,3.94,40800.0,2.6542,2.6542,2.6542,2.6542,40800.0
2008-12-19 15:10:00,3.94,3.94,3.92,3.92,70200.0,2.6542,2.6542,2.6408,2.6408,70200.0
2008-12-19 15:15:00,3.92,3.94,3.91,3.93,112400.0,2.6408,2.6542,2.634,2.6475,112400.0
2008-12-19 15:20:00,3.92,3.94,3.91,3.94,160400.0,2.6408,2.6542,2.634,2.6542,160400.0
2008-12-19 15:25:00,3.93,3.94,3.93,3.94,97200.0,2.6475,2.6542,2.6475,2.6542,97200.0
2008-12-19 15:30:00,3.94,3.94,3.92,3.93,104800.0,2.6542,2.6542,2.6408,2.6475,104800.0
2008-12-19 15:35:00,3.93,3.94,3.9,3.9,185800.0,2.6475,2.6542,2.6273,2.6273,185800.0
2008-12-19 15:40:00,3.9,3.94,3.9,3.94,113000.0,2.6273,2.6542,2.6273,2.6542,113000.0
2008-12-19 15:45:00,3.94,3.94,3.92,3.93,227000.0,2.6542,2.6542,2.6408,2.6475,227000.0
2008-12-19 15:50:00,3.93,3.96,3.91,3.92,170000.0,2.6475,2.6677,2.634,2.6408,170000.0
2008-12-19 15:55:00,3.92,3.94,3.87,3.93,587800.0,2.6408,2.6542,2.6071,2.6475,587800.0
2008-12-22 09:30:00,3.97,3.97,3.9,3.9,30400.0,2.6744,2.6744,2.6273,2.6273,30400.0
2008-12-22 09:35:00,3.9,3.92,3.88,3.88,25200.0,2.6273,2.6408,2.6138,2.6138,25200.0
2008-12-22 09:40:00,3.89,3.9,3.77,3.78,62400.0,2.6206,2.6273,2.5397,2.5464,62400.0
2008-12-22 09:45:00,3.79,3.8,3.77,3.77,34400.0,2.5532,2.5599,2.5397,2.5397,34400.0
2008-12-22 09:50:00,3.77,3.79,3.77,3.77,49800.0,2.5397,2.5532,2.5397,2.5397,49800.0
2008-12-22 09:55:00,3.77,3.78,3.73,3.73,24200.0,2.5397,2.5464,2.5128,2.5128,24200.0
2008-12-22 10:00:00,3.73,3.75,3.73,3.73,28800.0,2.5128,2.5262,2.5128,2.5128,28800.0
2008-12-22 10:05:00,3.73,3.75,3.72,3.75,27200.0,2.5128,2.5262,2.506,2.5262,27200.0
2008-12-22 10:10:00,3.75,3.77,3.73,3.76,20400.0,2.5262,2.5397,2.5128,2.533,20400.0
2008-12-22 10:15:00,3.76,3.79,3.75,3.78,36200.0,2.533,2.5532,2.5262,2.5464,36200.0
2008-12-22 10:20:00,3.79,3.79,3.73,3.73,38200.0,2.5532,2.5532,2.5128,2.5128,38200.0
2008-12-22 10:25:00,3.73,3.76,3.72,3.75,51600.0,2.5128,2.533,2.506,2.5262,51600.0
2008-12-22 10:30:00,3.76,3.76,3.75,3.76,26000.0,2.533,2.533,2.5262,2.533,26000.0
2008-12-22 10:35:00,3.76,3.76,3.75,3.75,53000.0,2.533,2.533,2.5262,2.5262,53000.0
2008-12-22 10:40:00,3.75,3.76,3.72,3.73,43600.0,2.5262,2.533,2.506,2.5128,43600.0
2008-12-22 10:45:00,3.73,3.73,3.72,3.73,40200.0,2.5128,2.5128,2.506,2.5128,40200.0
2008-12-22 10:50:00,3.73,3.76,3.73,3.73,53800.0,2.5128,2.533,2.5128,2.5128,53800.0
2008-12-22 10:55:00,3.73,3.75,3.73,3.74,22600.0,2.5128,2.5262,2.5128,2.5195,22600.0
2008-12-22 11:00:00,3.73,3.74,3.73,3.73,42600.0,2.5128,2.5195,2.5128,2.5128,42600.0
2008-12-22 11:05:00,3.73,3.75,3.73,3.75,18800.0,2.5128,2.5262,2.5128,2.5262,18800.0
2008-12-22 11:10:00,3.75,3.76,3.73,3.73,28600.0,2.5262,2.533,2.5128,2.5128,28600.0
2008-12-22 11:15:00,3.73,3.73,3.73,3.73,9200.0,2.5128,2.5128,2.5128,2.5128,9200.0
2008-12-22 11:20:00,3.73,3.73,3.73,3.73,18600.0,2.5128,2.5128,2.5128,2.5128,18600.0
2008-12-22 11:25:00,3.73,3.73,3.71,3.71,17400.0,2.5128,2.5128,2.4993,2.4993,17400.0
2008-12-22 11:30:00,3.71,3.72,3.69,3.7,13200.0,2.4993,2.506,2.4858,2.4926,13200.0
2008-12-22 11:35:00,3.7,3.71,3.69,3.69,16600.0,2.4926,2.4993,2.4858,2.4858,16600.0
2008-12-22 11:40:00,3.7,3.71,3.69,3.7,10400.0,2.4926,2.4993,2.4858,2.4926,10400.0
2008-12-22 11:45:00,3.69,3.72,3.69,3.72,25600.0,2.4858,2.506,2.4858,2.506,25600.0
2008-12-22 11:50:00,3.71,3.73,3.71,3.73,28200.0,2.4993,2.5128,2.4993,2.5128,28200.0
2008-12-22 11:55:00,3.73,3.73,3.72,3.73,23400.0,2.5128,2.5128,2.506,2.5128,23400.0
2008-12-22 12:00:00,3.73,3.73,3.72,3.72,13200.0,2.5128,2.5128,2.506,2.506,13200.0
2008-12-22 12:05:00,3.72,3.72,3.7,3.7,15200.0,2.506,2.506,2.4926,2.4926,15200.0
2008-12-22 12:10:00,3.7,3.71,3.68,3.71,41000.0,2.4926,2.4993,2.4791,2.4993,41000.0
2008-12-22 12:15:00,3.71,3.71,3.69,3.71,11800.0,2.4993,2.4993,2.4858,2.4993,11800.0
2008-12-22 12:20:00,3.71,3.72,3.71,3.71,16600.0,2.4993,2.506,2.4993,2.4993,16600.0
2008-12-22 12:25:00,3.7,3.71,3.7,3.7,11200.0,2.4926,2.4993,2.4926,2.4926,11200.0
2008-12-22 12:30:00,3.71,3.72,3.7,3.72,33000.0,2.4993,2.506,2.4926,2.506,33000.0
2008-12-22 12:35:00,3.71,3.72,3.71,3.72,14000.0,2.4993,2.506,2.4993,2.506,14000.0
2008-12-22 12:40:00,3.72,3.73,3.72,3.72,40400.0,2.506,2.5128,2.506,2.506,40400.0
2008-12-22 12:45:00,3.72,3.73,3.72,3.72,23200.0,2.506,2.5128,2.506,2.506,23200.0
2008-12-22 12:50:00,3.72,3.72,3.71,3.72,40400.0,2.506,2.506,2.4993,2.506,40400.0
2008-12-22 12:55:00,3.72,3.72,3.7,3.71,16000.0,2.506,2.506,2.4926,2.4993,16000.0
2008-12-22 13:00:00,3.7,3.71,3.69,3.69,27000.0,2.4926,2.4993,2.4858,2.4858,27000.0
2008-12-22 13:05:00,3.69,3.69,3.67,3.67,50400.0,2.4858,2.4858,2.4723,2.4723,50400.0
2008-12-22 13:10:00,3.66,3.68,3.66,3.68,29800.0,2.4656,2.4791,2.4656,2.4791,29800.0
2008-12-22 13:15:00,3.68,3.68,3.66,3.66,51800.0,2.4791,2.4791,2.4656,2.4656,51800.0
2008-12-22 13:20:00,3.66,3.67,3.66,3.67,18000.0,2.4656,2.4723,2.4656,2.4723,18000.0
2008-12-22 13:25:00,3.67,3.68,3.65,3.66,17800.0,2.4723,2.4791,2.4589,2.4656,17800.0
2008-12-22 13:30:00,3.65,3.67,3.65,3.67,12600.0,2.4589,2.4723,2.4589,2.4723,12600.0
2008-12-22 13:35:00,3.67,3.68,3.66,3.67,17000.0,2.4723,2.4791,2.4656,2.4723,17000.0
2008-12-22 13:40:00,3.67,3.68,3.67,3.68,29200.0,2.4723,2.4791,2.4723,2.4791,29200.0
2008-12-22 13:45:00,3.68,3.68,3.65,3.65,22800.0,2.4791,2.4791,2.4589,2.4589,22800.0
2008-12-22 13:50:00,3.65,3.65,3.65,3.65,20800.0,2.4589,2.4589,2.4589,2.4589,20800.0
2008-12-22 13:55:00,3.65,3.65,3.63,3.64,33200.0,2.4589,2.4589,2.4454,2.4521,33200.0
2008-12-22 14:00:00,3.64,3.64,3.62,3.62,45400.0,2.4521,2.4521,2.4387,2.4387,45400.0
2008-12-22 14:05:00,3.62,3.65,3.62,3.64,25000.0,2.4387,2.4589,2.4387,2.4521,25000.0
2008-12-22 14:10:00,3.64,3.65,3.62,3.63,32600.0,2.4521,2.4589,2.4387,2.4454,32600.0
2008-12-22 14:15:00,3.63,3.63,3.61,3.62,25000.0,2.4454,2.4454,2.4319,2.4387,25000.0
2008-12-22 14:20:00,3.62,3.62,3.6,3.6,36400.0,2.4387,2.4387,2.4252,2.4252,36400.0
2008-12-22 14:25:00,3.61,3.61,3.58,3.59,34000.0,2.4319,2.4319,2.4117,2.4185,34000.0
2008-12-22 14:30:00,3.59,3.59,3.57,3.58,50800.0,2.4185,2.4185,2.405,2.4117,50800.0
2008-12-22 14:35:00,3.58,3.59,3.57,3.58,35400.0,2.4117,2.4185,2.405,2.4117,35400.0
2008-12-22 14:40:00,3.59,3.59,3.58,3.58,41800.0,2.4185,2.4185,2.4117,2.4117,41800.0
2008-12-22 14:45:00,3.59,3.6,3.58,3.6,59200.0,2.4185,2.4252,2.4117,2.4252,59200.0
2008-12-22 14:50:00,3.6,3.6,3.59,3.59,36600.0,2.4252,2.4252,2.4185,2.4185,36600.0
2008-12-22 14:55:00,3.59,3.59,3.54,3.55,62600.0,2.4185,2.4185,2.3848,2.3915,62600.0
2008-12-22 15:00:00,3.55,3.56,3.53,3.56,55800.0,2.3915,2.3982,2.378,2.3982,55800.0
2008-12-22 15:05:00,3.56,3.57,3.53,3.53,76600.0,2.3982,2.405,2.378,2.378,76600.0
2008-12-22 15:10:00,3.53,3.54,3.51,3.53,95600.0,2.378,2.3848,2.3646,2.378,95600.0
2008-12-22 15:15:00,3.53,3.54,3.52,3.52,67000.0,2.378,2.3848,2.3713,2.3713,67000.0
2008-12-22 15:20:00,3.52,3.54,3.52,3.54,54000.0,2.3713,2.3848,2.3713,2.3848,54000.0
2008-12-22 15:25:00,3.54,3.54,3.51,3.53,76000.0,2.3848,2.3848,2.3646,2.378,76000.0
2008-12-22 15:30:00,3.53,3.54,3.52,3.53,86400.0,2.378,2.3848,2.3713,2.378,86400.0
2008-12-22 15:35:00,3.53,3.56,3.52,3.55,67400.0,2.378,2.3982,2.3713,2.3915,67400.0
2008-12-22 15:40:00,3.55,3.57,3.55,3.57,88600.0,2.3915,2.405,2.3915,2.405,88600.0
2008-12-22 15:45:00,3.56,3.59,3.56,3.57,164200.0,2.3982,2.4185,2.3982,2.405,164200.0
2008-12-22 15:50:00,3.57,3.59,3.56,3.56,179800.0,2.405,2.4185,2.3982,2.3982,179800.0
2008-12-22 15:55:00,3.57,3.61,3.54,3.6,341800.0,2.405,2.4319,2.3848,2.4252,341800.0
2008-12-23 09:30:00,3.65,3.68,3.61,3.68,24400.0,2.4589,2.4791,2.4319,2.4791,24400.0
2008-12-23 09:35:00,3.68,3.68,3.63,3.63,61800.0,2.4791,2.4791,2.4454,2.4454,61800.0
2008-12-23 09:40:00,3.64,3.64,3.6,3.64,42800.0,2.4521,2.4521,2.4252,2.4521,42800.0
2008-12-23 09:45:00,3.64,3.68,3.64,3.65,51200.0,2.4521,2.4791,2.4521,2.4589,51200.0
2008-12-23 09:50:00,3.65,3.69,3.64,3.68,51200.0,2.4589,2.4858,2.4521,2.4791,51200.0
2008-12-23 09:55:00,3.68,3.72,3.68,3.71,54800.0,2.4791,2.506,2.4791,2.4993,54800.0
2008-12-23 10:00:00,3.71,3.71,3.68,3.69,40400.0,2.4993,2.4993,2.4791,2.4858,40400.0
2008-12-23 10:05:00,3.69,3.69,3.67,3.68,38000.0,2.4858,2.4858,2.4723,2.4791,38000.0
2008-12-23 10:10:00,3.68,3.71,3.67,3.71,55600.0,2.4791,2.4993,2.4723,2.4993,55600.0
2008-12-23 10:15:00,3.71,3.71,3.69,3.69,23200.0,2.4993,2.4993,2.4858,2.4858,23200.0
2008-12-23 10:20:00,3.7,3.71,3.67,3.7,74600.0,2.4926,2.4993,2.4723,2.4926,74600.0
2008-12-23 10:25:00,3.7,3.71,3.69,3.7,31400.0,2.4926,2.4993,2.4858,2.4926,31400.0
2008-12-23 10:30:00,3.71,3.71,3.7,3.71,39200.0,2.4993,2.4993,2.4926,2.4993,39200.0
2008-12-23 10:35:00,3.71,3.73,3.71,3.71,50400.0,2.4993,2.5128,2.4993,2.4993,50400.0
2008-12-23 10:40:00,3.72,3.74,3.71,3.72,76400.0,2.506,2.5195,2.4993,2.506,76400.0
2008-12-23 10:45:00,3.72,3.75,3.72,3.75,69800.0,2.506,2.5262,2.506,2.5262,69800.0
2008-12-23 10:50:00,3.75,3.76,3.73,3.75,75000.0,2.5262,2.533,2.5128,2.5262,75000.0
2008-12-23 10:55:00,3.75,3.76,3.75,3.75,32000.0,2.5262,2.533,2.5262,2.5262,32000.0
2008-12-23 11:00:00,3.75,3.75,3.74,3.75,21800.0,2.5262,2.5262,2.5195,2.5262,21800.0
2008-12-23 11:05:00,3.75,3.75,3.73,3.73,48200.0,2.5262,2.5262,2.5128,2.5128,48200.0
2008-12-23 11:10:00,3.73,3.73,3.72,3.72,29600.0,2.5128,2.5128,2.506,2.506,29600.0
2008-12-23 11:15:00,3.72,3.72,3.71,3.71,26000.0,2.506,2.506,2.4993,2.4993,26000.0
2008-12-23 11:20:00,3.72,3.72,3.68,3.69,62600.0,2.506,2.506,2.4791,2.4858,62600.0
2008-12-23 11:25:00,3.7,3.7,3.68,3.68,25200.0,2.4926,2.4926,2.4791,2.4791,25200.0
2008-12-23 11:30:00,3.68,3.69,3.67,3.69,37000.0,2.4791,2.4858,2.4723,2.4858,37000.0
2008-12-23 11:35:00,3.69,3.71,3.69,3.71,14200.0,2.4858,2.4993,2.4858,2.4993,14200.0
2008-12-23 11:40:00,3.71,3.73,3.71,3.72,31800.0,2.4993,2.5128,2.4993,2.506,31800.0
2008-12-23 11:45:00,3.72,3.72,3.69,3.69,50000.0,2.506,2.506,2.4858,2.4858,50000.0
2008-12-23 11:50:00,3.69,3.69,3.67,3.68,24000.0,2.4858,2.4858,2.4723,2.4791,24000.0
2008-12-23 11:55:00,3.67,3.68,3.66,3.67,17600.0,2.4723,2.4791,2.4656,2.4723,17600.0
2008-12-23 12:00:00,3.66,3.67,3.66,3.66,5600.0,2.4656,2.4723,2.4656,2.4656,5600.0
2008-12-23 12:05:00,3.66,3.68,3.65,3.68,24800.0,2.4656,2.4791,2.4589,2.4791,24800.0
2008-12-23 12:10:00,3.68,3.69,3.67,3.69,26200.0,2.4791,2.4858,2.4723,2.4858,26200.0
2008-12-23 12:15:00,3.69,3.69,3.69,3.69,17200.0,2.4858,2.4858,2.4858,2.4858,17200.0
2008-12-23 12:20:00,3.69,3.7,3.69,3.69,17600.0,2.4858,2.4926,2.4858,2.4858,17600.0
2008-12-23 12:25:00,3.69,3.69,3.69,3.69,8000.0,2.4858,2.4858,2.4858,2.4858,8000.0
2008-12-23 12:30:00,3.7,3.72,3.69,3.7,43200.0,2.4926,2.506,2.4858,2.4926,43200.0
2008-12-23 12:35:00,3.7,3.73,3.7,3.72,67000.0,2.4926,2.5128,2.4926,2.506,67000.0
2008-12-23 12:40:00,3.72,3.73,3.7,3.7,67200.0,2.506,2.5128,2.4926,2.4926,67200.0
2008-12-23 12:45:00,3.7,3.7,3.69,3.69,12800.0,2.4926,2.4926,2.4858,2.4858,12800.0
2008-12-23 12:50:00,3.69,3.69,3.69,3.69,1400.0,2.4858,2.4858,2.4858,2.4858,1400.0
2008-12-23 12:55:00,3.7,3.71,3.7,3.71,22400.0,2.4926,2.4993,2.4926,2.4993,22400.0
2008-12-23 13:00:00,3.7,3.72,3.7,3.71,40200.0,2.4926,2.506,2.4926,2.4993,40200.0
2008-12-23 13:05:00,3.71,3.72,3.69,3.69,56200.0,2.4993,2.506,2.4858,2.4858,56200.0
2008-12-23 13:10:00,3.69,3.7,3.69,3.69,15800.0,2.4858,2.4926,2.4858,2.4858,15800.0
2008-12-23 13:15:00,3.69,3.71,3.69,3.7,39800.0,2.4858,2.4993,2.4858,2.4926,39800.0
2008-12-23 13:20:00,3.7,3.72,3.69,3.72,38000.0,2.4926,2.506,2.4858,2.506,38000.0
2008-12-23 13:25:00,3.72,3.72,3.68,3.68,52000.0,2.506,2.506,2.4791,2.4791,52000.0
2008-12-23 13:30:00,3.68,3.68,3.67,3.68,13400.0,2.4791,2.4791,2.4723,2.4791,13400.0
2008-12-23 13:35:00,3.68,3.69,3.68,3.68,23000.0,2.4791,2.4858,2.4791,2.4791,23000.0
2008-12-23 13:40:00,3.68,3.69,3.68,3.68,16600.0,2.4791,2.4858,2.4791,2.4791,16600.0
2008-12-23 13:45:00,3.69,3.69,3.68,3.69,18600.0,2.4858,2.4858,2.4791,2.4858,18600.0
2008-12-23 13:50:00,3.69,3.71,3.69,3.71,35400.0,2.4858,2.4993,2.4858,2.4993,35400.0
2008-12-23 13:55:00,3.71,3.73,3.71,3.73,27200.0,2.4993,2.5128,2.4993,2.5128,27200.0
2008-12-23 14:00:00,3.73,3.73,3.72,3.72,28200.0,2.5128,2.5128,2.506,2.506,28200.0
2008-12-23 14:05:00,3.72,3.73,3.72,3.73,24200.0,2.506,2.5128,2.506,2.5128,24200.0
2008-12-23 14:10:00,3.72,3.73,3.69,3.69,115400.0,2.506,2.5128,2.4858,2.4858,115400.0
2008-12-23 14:15:00,3.69,3.7,3.69,3.69,25800.0,2.4858,2.4926,2.4858,2.4858,25800.0
2008-12-23 14:20:00,3.69,3.7,3.69,3.69,43600.0,2.4858,2.4926,2.4858,2.4858,43600.0
2008-12-23 14:25:00,3.7,3.7,3.69,3.69,37000.0,2.4926,2.4926,2.4858,2.4858,37000.0
2008-12-23 14:30:00,3.69,3.69,3.67,3.68,47400.0,2.4858,2.4858,2.4723,2.4791,47400.0
2008-12-23 14:35:00,3.68,3.7,3.68,3.69,46400.0,2.4791,2.4926,2.4791,2.4858,46400.0
2008-12-23 14:40:00,3.7,3.7,3.69,3.7,27800.0,2.4926,2.4926,2.4858,2.4926,27800.0
2008-12-23 14:45:00,3.7,3.7,3.68,3.7,52400.0,2.4926,2.4926,2.4791,2.4926,52400.0
2008-12-23 14:50:00,3.69,3.7,3.69,3.7,40400.0,2.4858,2.4926,2.4858,2.4926,40400.0
2008-12-23 14:55:00,3.7,3.7,3.68,3.68,62400.0,2.4926,2.4926,2.4791,2.4791,62400.0
2008-12-23 15:00:00,3.68,3.68,3.66,3.67,63000.0,2.4791,2.4791,2.4656,2.4723,63000.0
2008-12-23 15:05:00,3.67,3.68,3.65,3.65,58400.0,2.4723,2.4791,2.4589,2.4589,58400.0
2008-12-23 15:10:00,3.65,3.7,3.65,3.69,119800.0,2.4589,2.4926,2.4589,2.4858,119800.0
2008-12-23 15:15:00,3.69,3.7,3.68,3.69,48000.0,2.4858,2.4926,2.4791,2.4858,48000.0
2008-12-23 15:20:00,3.69,3.69,3.68,3.68,72400.0,2.4858,2.4858,2.4791,2.4791,72400.0
2008-12-23 15:25:00,3.69,3.69,3.67,3.69,71000.0,2.4858,2.4858,2.4723,2.4858,71000.0
2008-12-23 15:30:00,3.68,3.69,3.67,3.69,79600.0,2.4791,2.4858,2.4723,2.4858,79600.0
2008-12-23 15:35:00,3.69,3.69,3.66,3.67,45600.0,2.4858,2.4858,2.4656,2.4723,45600.0
2008-12-23 15:40:00,3.67,3.69,3.67,3.69,126600.0,2.4723,2.4858,2.4723,2.4858,126600.0
2008-12-23 15:45:00,3.69,3.69,3.68,3.69,95200.0,2.4858,2.4858,2.4791,2.4858,95200.0
2008-12-23 15:50:00,3.68,3.69,3.68,3.68,66000.0,2.4791,2.4858,2.4791,2.4791,66000.0
2008-12-23 15:55:00,3.68,3.69,3.67,3.67,111600.0,2.4791,2.4858,2.4723,2.4723,111600.0
2008-12-24 09:30:00,3.67,3.67,3.64,3.65,18800.0,2.4723,2.4723,2.4521,2.4589,18800.0
2008-12-24 09:35:00,3.67,3.67,3.64,3.65,27400.0,2.4723,2.4723,2.4521,2.4589,27400.0
2008-12-24 09:40:00,3.65,3.68,3.64,3.68,31600.0,2.4589,2.4791,2.4521,2.4791,31600.0
2008-12-24 09:45:00,3.67,3.67,3.65,3.65,14000.0,2.4723,2.4723,2.4589,2.4589,14000.0
2008-12-24 09:50:00,3.65,3.65,3.63,3.64,26800.0,2.4589,2.4589,2.4454,2.4521,26800.0
2008-12-24 09:55:00,3.64,3.64,3.64,3.64,15600.0,2.4521,2.4521,2.4521,2.4521,15600.0
2008-12-24 10:00:00,3.64,3.65,3.64,3.65,30600.0,2.4521,2.4589,2.4521,2.4589,30600.0
2008-12-24 10:05:00,3.65,3.67,3.65,3.67,18200.0,2.4589,2.4723,2.4589,2.4723,18200.0
2008-12-24 10:10:00,3.67,3.68,3.65,3.68,16600.0,2.4723,2.4791,2.4589,2.4791,16600.0
2008-12-24 10:15:00,3.68,3.68,3.67,3.68,8000.0,2.4791,2.4791,2.4723,2.4791,8000.0
2008-12-24 10:20:00,3.68,3.71,3.67,3.71,28400.0,2.4791,2.4993,2.4723,2.4993,28400.0
2008-12-24 10:25:00,3.7,3.73,3.69,3.73,57800.0,2.4926,2.5128,2.4858,2.5128,57800.0
2008-12-24 10:30:00,3.73,3.73,3.71,3.71,14400.0,2.5128,2.5128,2.4993,2.4993,14400.0
2008-12-24 10:35:00,3.71,3.72,3.69,3.69,36600.0,2.4993,2.506,2.4858,2.4858,36600.0
2008-12-24 10:40:00,3.69,3.69,3.67,3.67,17000.0,2.4858,2.4858,2.4723,2.4723,17000.0
2008-12-24 10:45:00,3.67,3.67,3.66,3.67,15200.0,2.4723,2.4723,2.4656,2.4723,15200.0
2008-12-24 10:50:00,3.67,3.68,3.67,3.67,6000.0,2.4723,2.4791,2.4723,2.4723,6000.0
2008-12-24 10:55:00,3.67,3.68,3.66,3.66,16200.0,2.4723,2.4791,2.4656,2.4656,16200.0
2008-12-24 11:00:00,3.66,3.66,3.65,3.65,5000.0,2.4656,2.4656,2.4589,2.4589,5000.0
2008-12-24 11:05:00,3.65,3.65,3.65,3.65,14800.0,2.4589,2.4589,2.4589,2.4589,14800.0
2008-12-24 11:10:00,3.65,3.65,3.65,3.65,4000.0,2.4589,2.4589,2.4589,2.4589,4000.0
2008-12-24 11:15:00,3.65,3.65,3.65,3.65,17400.0,2.4589,2.4589,2.4589,2.4589,17400.0
2008-12-24 11:20:00,3.65,3.65,3.65,3.65,6400.0,2.4589,2.4589,2.4589,2.4589,6400.0
2008-12-24 11:25:00,3.65,3.65,3.64,3.65,14000.0,2.4589,2.4589,2.4521,2.4589,14000.0
2008-12-24 11:30:00,3.65,3.65,3.64,3.64,11400.0,2.4589,2.4589,2.4521,2.4521,11400.0
2008-12-24 11:35:00,3.64,3.64,3.63,3.64,12800.0,2.4521,2.4521,2.4454,2.4521,12800.0
2008-12-24 11:40:00,3.63,3.64,3.63,3.63,10800.0,2.4454,2.4521,2.4454,2.4454,10800.0
2008-12-24 11:45:00,3.63,3.64,3.63,3.64,6400.0,2.4454,2.4521,2.4454,2.4521,6400.0
2008-12-24 11:50:00,3.63,3.64,3.63,3.64,12600.0,2.4454,2.4521,2.4454,2.4521,12600.0
2008-12-24 11:55:00,3.63,3.64,3.63,3.63,10200.0,2.4454,2.4521,2.4454,2.4454,10200.0
2008-12-24 12:00:00,3.63,3.64,3.62,3.64,18000.0,2.4454,2.4521,2.4387,2.4521,18000.0
2008-12-24 12:05:00,3.64,3.64,3.63,3.63,7000.0,2.4521,2.4521,2.4454,2.4454,7000.0
2008-12-24 12:10:00,3.63,3.64,3.63,3.63,9600.0,2.4454,2.4521,2.4454,2.4454,9600.0
2008-12-24 12:15:00,3.63,3.64,3.63,3.63,19400.0,2.4454,2.4521,2.4454,2.4454,19400.0
2008-12-24 12:20:00,3.63,3.64,3.63,3.64,7000.0,2.4454,2.4521,2.4454,2.4521,7000.0
2008-12-24 12:25:00,3.64,3.64,3.63,3.64,22800.0,2.4521,2.4521,2.4454,2.4521,22800.0
2008-12-24 12:30:00,3.63,3.64,3.63,3.64,12200.0,2.4454,2.4521,2.4454,2.4521,12200.0
2008-12-24 12:35:00,3.64,3.65,3.64,3.65,9800.0,2.4521,2.4589,2.4521,2.4589,9800.0
2008-12-24 12:40:00,3.65,3.65,3.65,3.65,13600.0,2.4589,2.4589,2.4589,2.4589,13600.0
2008-12-24 12:45:00,3.65,3.66,3.65,3.65,15800.0,2.4589,2.4656,2.4589,2.4589,15800.0
2008-12-24 12:50:00,3.65,3.65,3.64,3.64,29000.0,2.4589,2.4589,2.4521,2.4521,29000.0
2008-12-24 12:55:00,3.64,3.64,3.61,3.61,57600.0,2.4521,2.4521,2.4319,2.4319,57600.0
2008-12-26 09:30:00,3.63,3.64,3.6,3.64,11600.0,2.4454,2.4521,2.4252,2.4521,11600.0
2008-12-26 09:35:00,3.64,3.67,3.64,3.67,5200.0,2.4521,2.4723,2.4521,2.4723,5200.0
2008-12-26 09:40:00,3.68,3.7,3.67,3.69,5400.0,2.4791,2.4926,2.4723,2.4858,5400.0
2008-12-26 09:45:00,3.67,3.67,3.63,3.64,24600.0,2.4723,2.4723,2.4454,2.4521,24600.0
2008-12-26 09:50:00,3.64,3.64,3.63,3.63,2600.0,2.4521,2.4521,2.4454,2.4454,2600.0
2008-12-26 09:55:00,3.64,3.66,3.63,3.66,35000.0,2.4521,2.4656,2.4454,2.4656,35000.0
2008-12-26 10:00:00,3.66,3.68,3.65,3.67,15800.0,2.4656,2.4791,2.4589,2.4723,15800.0
2008-12-26 10:05:00,3.68,3.68,3.66,3.66,16600.0,2.4791,2.4791,2.4656,2.4656,16600.0
2008-12-26 10:10:00,3.66,3.68,3.65,3.67,28600.0,2.4656,2.4791,2.4589,2.4723,28600.0
2008-12-26 10:15:00,3.68,3.69,3.68,3.69,5200.0,2.4791,2.4858,2.4791,2.4858,5200.0
2008-12-26 10:20:00,3.69,3.69,3.68,3.69,5400.0,2.4858,2.4858,2.4791,2.4858,5400.0
2008-12-26 10:25:00,3.69,3.69,3.68,3.68,4600.0,2.4858,2.4858,2.4791,2.4791,4600.0
2008-12-26 10:30:00,3.68,3.69,3.68,3.68,8000.0,2.4791,2.4858,2.4791,2.4791,8000.0
2008-12-26 10:35:00,3.68,3.68,3.68,3.68,2800.0,2.4791,2.4791,2.4791,2.4791,2800.0
2008-12-26 10:40:00,3.68,3.68,3.68,3.68,5600.0,2.4791,2.4791,2.4791,2.4791,5600.0
2008-12-26 10:45:00,3.68,3.68,3.67,3.67,9200.0,2.4791,2.4791,2.4723,2.4723,9200.0
2008-12-26 10:50:00,3.67,3.67,3.65,3.65,2200.0,2.4723,2.4723,2.4589,2.4589,2200.0
2008-12-26 10:55:00,3.65,3.65,3.65,3.65,5400.0,2.4589,2.4589,2.4589,2.4589,5400.0
2008-12-26 11:00:00,3.66,3.66,3.65,3.65,1400.0,2.4656,2.4656,2.4589,2.4589,1400.0
2008-12-26 11:05:00,3.66,3.66,3.65,3.66,4600.0,2.4656,2.4656,2.4589,2.4656,4600.0
2008-12-26 11:10:00,3.66,3.66,3.66,3.66,1400.0,2.4656,2.4656,2.4656,2.4656,1400.0
2008-12-26 11:15:00,3.66,3.66,3.65,3.66,4800.0,2.4656,2.4656,2.4589,2.4656,4800.0
2008-12-26 11:20:00,3.66,3.66,3.66,3.66,5800.0,2.4656,2.4656,2.4656,2.4656,5800.0
2008-12-26 11:25:00,3.66,3.66,3.65,3.65,5600.0,2.4656,2.4656,2.4589,2.4589,5600.0
2008-12-26 11:30:00,3.66,3.66,3.65,3.66,4400.0,2.4656,2.4656,2.4589,2.4656,4400.0
2008-12-26 11:35:00,3.67,3.67,3.65,3.67,41800.0,2.4723,2.4723,2.4589,2.4723,41800.0
2008-12-26 11:40:00,3.67,3.67,3.67,3.67,800.0,2.4723,2.4723,2.4723,2.4723,800.0
2008-12-26 11:45:00,3.67,3.67,3.66,3.67,800.0,2.4723,2.4723,2.4656,2.4723,800.0
2008-12-26 11:50:00,3.67,3.67,3.66,3.66,2600.0,2.4723,2.4723,2.4656,2.4656,2600.0
2008-12-26 11:55:00,3.66,3.67,3.66,3.67,3200.0,2.4656,2.4723,2.4656,2.4723,3200.0
2008-12-26 12:00:00,3.67,3.67,3.66,3.67,2000.0,2.4723,2.4723,2.4656,2.4723,2000.0
2008-12-26 12:05:00,3.67,3.67,3.66,3.67,2200.0,2.4723,2.4723,2.4656,2.4723,2200.0
2008-12-26 12:10:00,3.67,3.68,3.67,3.68,6200.0,2.4723,2.4791,2.4723,2.4791,6200.0
2008-12-26 12:15:00,3.68,3.68,3.66,3.66,22000.0,2.4791,2.4791,2.4656,2.4656,22000.0
2008-12-26 12:20:00,3.67,3.67,3.66,3.67,3400.0,2.4723,2.4723,2.4656,2.4723,3400.0
2008-12-26 12:25:00,3.67,3.67,3.66,3.66,400.0,2.4723,2.4723,2.4656,2.4656,400.0
2008-12-26 12:30:00,3.66,3.67,3.66,3.66,2200.0,2.4656,2.4723,2.4656,2.4656,2200.0
2008-12-26 12:35:00,3.67,3.67,3.66,3.66,1600.0,2.4723,2.4723,2.4656,2.4656,1600.0
2008-12-26 12:40:00,3.66,3.67,3.66,3.67,2800.0,2.4656,2.4723,2.4656,2.4723,2800.0
2008-12-26 12:45:00,3.67,3.67,3.66,3.67,4000.0,2.4723,2.4723,2.4656,2.4723,4000.0
2008-12-26 12:50:00,3.66,3.67,3.66,3.67,5200.0,2.4656,2.4723,2.4656,2.4723,5200.0
2008-12-26 12:55:00,3.66,3.67,3.66,3.66,3000.0,2.4656,2.4723,2.4656,2.4656,3000.0
2008-12-26 13:00:00,3.67,3.67,3.67,3.67,1200.0,2.4723,2.4723,2.4723,2.4723,1200.0
2008-12-26 13:05:00,3.67,3.67,3.65,3.66,4400.0,2.4723,2.4723,2.4589,2.4656,4400.0
2008-12-26 13:10:00,3.65,3.65,3.65,3.65,1400.0,2.4589,2.4589,2.4589,2.4589,1400.0
2008-12-26 13:15:00,3.65,3.65,3.65,3.65,1800.0,2.4589,2.4589,2.4589,2.4589,1800.0
2008-12-26 13:20:00,3.65,3.65,3.65,3.65,1200.0,2.4589,2.4589,2.4589,2.4589,1200.0
2008-12-26 13:25:00,3.65,3.65,3.65,3.65,3200.0,2.4589,2.4589,2.4589,2.4589,3200.0
2008-12-26 13:30:00,3.65,3.65,3.65,3.65,1600.0,2.4589,2.4589,2.4589,2.4589,1600.0
2008-12-26 13:35:00,3.65,3.65,3.65,3.65,600.0,2.4589,2.4589,2.4589,2.4589,600.0
2008-12-26 13:40:00,3.65,3.65,3.65,3.65,7800.0,2.4589,2.4589,2.4589,2.4589,7800.0
2008-12-26 13:45:00,3.65,3.65,3.65,3.65,2000.0,2.4589,2.4589,2.4589,2.4589,2000.0
2008-12-26 13:50:00,3.65,3.65,3.65,3.65,7000.0,2.4589,2.4589,2.4589,2.4589,7000.0
2008-12-26 13:55:00,3.65,3.65,3.65,3.65,3400.0,2.4589,2.4589,2.4589,2.4589,3400.0
2008-12-26 14:00:00,3.65,3.65,3.65,3.65,7000.0,2.4589,2.4589,2.4589,2.4589,7000.0
2008-12-26 14:05:00,3.65,3.65,3.65,3.65,800.0,2.4589,2.4589,2.4589,2.4589,800.0
2008-12-26 14:10:00,3.65,3.66,3.65,3.66,19400.0,2.4589,2.4656,2.4589,2.4656,19400.0
2008-12-26 14:15:00,3.66,3.66,3.65,3.65,1800.0,2.4656,2.4656,2.4589,2.4589,1800.0
2008-12-26 14:20:00,3.66,3.67,3.66,3.67,21800.0,2.4656,2.4723,2.4656,2.4723,21800.0
2008-12-26 14:25:00,3.67,3.67,3.65,3.66,11200.0,2.4723,2.4723,2.4589,2.4656,11200.0
2008-12-26 14:30:00,3.66,3.67,3.66,3.67,15800.0,2.4656,2.4723,2.4656,2.4723,15800.0
2008-12-26 14:35:00,3.67,3.7,3.67,3.7,110200.0,2.4723,2.4926,2.4723,2.4926,110200.0
2008-12-26 14:40:00,3.7,3.7,3.69,3.69,43000.0,2.4926,2.4926,2.4858,2.4858,43000.0
2008-12-26 14:45:00,3.69,3.69,3.69,3.69,11000.0,2.4858,2.4858,2.4858,2.4858,11000.0
2008-12-26 14:50:00,3.69,3.69,3.69,3.69,20000.0,2.4858,2.4858,2.4858,2.4858,20000.0
2008-12-26 14:55:00,3.69,3.69,3.69,3.69,8800.0,2.4858,2.4858,2.4858,2.4858,8800.0
2008-12-26 15:00:00,3.69,3.69,3.69,3.69,9200.0,2.4858,2.4858,2.4858,2.4858,9200.0
2008-12-26 15:05:00,3.69,3.69,3.69,3.69,5400.0,2.4858,2.4858,2.4858,2.4858,5400.0
2008-12-26 15:10:00,3.69,3.69,3.69,3.69,16600.0,2.4858,2.4858,2.4858,2.4858,16600.0
2008-12-26 15:15:00,3.69,3.69,3.69,3.69,16200.0,2.4858,2.4858,2.4858,2.4858,16200.0
2008-12-26 15:20:00,3.69,3.69,3.69,3.69,14000.0,2.4858,2.4858,2.4858,2.4858,14000.0
2008-12-26 15:25:00,3.69,3.7,3.69,3.69,52200.0,2.4858,2.4926,2.4858,2.4858,52200.0
2008-12-26 15:30:00,3.69,3.7,3.69,3.7,38000.0,2.4858,2.4926,2.4858,2.4926,38000.0
2008-12-26 15:35:00,3.7,3.7,3.69,3.7,48800.0,2.4926,2.4926,2.4858,2.4926,48800.0
2008-12-26 15:40:00,3.7,3.7,3.69,3.7,28600.0,2.4926,2.4926,2.4858,2.4926,28600.0
2008-12-26 15:45:00,3.7,3.7,3.69,3.7,16400.0,2.4926,2.4926,2.4858,2.4926,16400.0
2008-12-26 15:50:00,3.7,3.72,3.69,3.71,53000.0,2.4926,2.506,2.4858,2.4993,53000.0
2008-12-26 15:55:00,3.71,3.73,3.69,3.72,103200.0,2.4993,2.5128,2.4858,2.506,103200.0
2008-12-29 09:30:00,3.72,3.75,3.7,3.7,32600.0,2.506,2.5262,2.4926,2.4926,32600.0
2008-12-29 09:35:00,3.7,3.71,3.66,3.68,22000.0,2.4926,2.4993,2.4656,2.4791,22000.0
2008-12-29 09:40:00,3.68,3.69,3.68,3.69,13800.0,2.4791,2.4858,2.4791,2.4858,13800.0
2008-12-29 09:45:00,3.69,3.7,3.69,3.7,15000.0,2.4858,2.4926,2.4858,2.4926,15000.0
2008-12-29 09:50:00,3.7,3.71,3.69,3.71,14200.0,2.4926,2.4993,2.4858,2.4993,14200.0
2008-12-29 09:55:00,3.71,3.71,3.68,3.69,38400.0,2.4993,2.4993,2.4791,2.4858,38400.0
2008-12-29 10:00:00,3.69,3.69,3.67,3.67,21200.0,2.4858,2.4858,2.4723,2.4723,21200.0
2008-12-29 10:05:00,3.65,3.67,3.64,3.65,24000.0,2.4589,2.4723,2.4521,2.4589,24000.0
2008-12-29 10:10:00,3.65,3.65,3.61,3.62,45800.0,2.4589,2.4589,2.4319,2.4387,45800.0
2008-12-29 10:15:00,3.61,3.62,3.61,3.61,34800.0,2.4319,2.4387,2.4319,2.4319,34800.0
2008-12-29 10:20:00,3.61,3.64,3.61,3.62,36400.0,2.4319,2.4521,2.4319,2.4387,36400.0
2008-12-29 10:25:00,3.63,3.64,3.63,3.63,20400.0,2.4454,2.4521,2.4454,2.4454,20400.0
2008-12-29 10:30:00,3.63,3.65,3.63,3.65,17200.0,2.4454,2.4589,2.4454,2.4589,17200.0
2008-12-29 10:35:00,3.65,3.65,3.64,3.65,16400.0,2.4589,2.4589,2.4521,2.4589,16400.0
2008-12-29 10:40:00,3.65,3.65,3.64,3.64,22400.0,2.4589,2.4589,2.4521,2.4521,22400.0
2008-12-29 10:45:00,3.64,3.65,3.64,3.65,13600.0,2.4521,2.4589,2.4521,2.4589,13600.0
2008-12-29 10:50:00,3.65,3.66,3.65,3.65,11200.0,2.4589,2.4656,2.4589,2.4589,11200.0
2008-12-29 10:55:00,3.65,3.66,3.65,3.66,13800.0,2.4589,2.4656,2.4589,2.4656,13800.0
2008-12-29 11:00:00,3.65,3.69,3.65,3.69,48800.0,2.4589,2.4858,2.4589,2.4858,48800.0
2008-12-29 11:05:00,3.69,3.7,3.68,3.68,44600.0,2.4858,2.4926,2.4791,2.4791,44600.0
2008-12-29 11:10:00,3.68,3.68,3.66,3.67,14200.0,2.4791,2.4791,2.4656,2.4723,14200.0
2008-12-29 11:15:00,3.67,3.67,3.65,3.65,19000.0,2.4723,2.4723,2.4589,2.4589,19000.0
2008-12-29 11:20:00,3.65,3.65,3.65,3.65,5800.0,2.4589,2.4589,2.4589,2.4589,5800.0
2008-12-29 11:25:00,3.65,3.66,3.64,3.65,16600.0,2.4589,2.4656,2.4521,2.4589,16600.0
2008-12-29 11:30:00,3.64,3.66,3.64,3.66,13000.0,2.4521,2.4656,2.4521,2.4656,13000.0
2008-12-29 11:35:00,3.66,3.67,3.65,3.65,41600.0,2.4656,2.4723,2.4589,2.4589,41600.0
2008-12-29 11:40:00,3.65,3.65,3.63,3.63,37400.0,2.4589,2.4589,2.4454,2.4454,37400.0
2008-12-29 11:45:00,3.63,3.63,3.61,3.61,28800.0,2.4454,2.4454,2.4319,2.4319,28800.0
2008-12-29 11:50:00,3.61,3.62,3.6,3.61,26400.0,2.4319,2.4387,2.4252,2.4319,26400.0
2008-12-29 11:55:00,3.61,3.61,3.61,3.61,7800.0,2.4319,2.4319,2.4319,2.4319,7800.0
2008-12-29 12:00:00,3.61,3.62,3.61,3.61,17400.0,2.4319,2.4387,2.4319,2.4319,17400.0
2008-12-29 12:05:00,3.61,3.62,3.6,3.61,42800.0,2.4319,2.4387,2.4252,2.4319,42800.0
2008-12-29 12:10:00,3.6,3.62,3.6,3.61,15800.0,2.4252,2.4387,2.4252,2.4319,15800.0
2008-12-29 12:15:00,3.61,3.62,3.61,3.61,14400.0,2.4319,2.4387,2.4319,2.4319,14400.0
2008-12-29 12:20:00,3.61,3.62,3.61,3.62,18600.0,2.4319,2.4387,2.4319,2.4387,18600.0
2008-12-29 12:25:00,3.62,3.62,3.61,3.62,22800.0,2.4387,2.4387,2.4319,2.4387,22800.0
2008-12-29 12:30:00,3.62,3.62,3.6,3.61,9000.0,2.4387,2.4387,2.4252,2.4319,9000.0
2008-12-29 12:35:00,3.61,3.61,3.6,3.6,26400.0,2.4319,2.4319,2.4252,2.4252,26400.0
2008-12-29 12:40:00,3.6,3.61,3.6,3.61,3200.0,2.4252,2.4319,2.4252,2.4319,3200.0
2008-12-29 12:45:00,3.61,3.61,3.6,3.6,16000.0,2.4319,2.4319,2.4252,2.4252,16000.0
2008-12-29 12:50:00,3.6,3.61,3.6,3.61,7200.0,2.4252,2.4319,2.4252,2.4319,7200.0
2008-12-29 12:55:00,3.61,3.61,3.6,3.6,23600.0,2.4319,2.4319,2.4252,2.4252,23600.0
2008-12-29 13:00:00,3.6,3.6,3.59,3.6,15800.0,2.4252,2.4252,2.4185,2.4252,15800.0
2008-12-29 13:05:00,3.59,3.59,3.55,3.56,43000.0,2.4185,2.4185,2.3915,2.3982,43000.0
2008-12-29 13:10:00,3.55,3.56,3.53,3.54,47600.0,2.3915,2.3982,2.378,2.3848,47600.0
2008-12-29 13:15:00,3.54,3.55,3.52,3.53,47600.0,2.3848,2.3915,2.3713,2.378,47600.0
2008-12-29 13:20:00,3.53,3.54,3.53,3.54,11200.0,2.378,2.3848,2.378,2.3848,11200.0
2008-12-29 13:25:00,3.54,3.55,3.54,3.55,14000.0,2.3848,2.3915,2.3848,2.3915,14000.0
2008-12-29 13:30:00,3.55,3.55,3.54,3.54,17400.0,2.3915,2.3915,2.3848,2.3848,17400.0
2008-12-29 13:35:00,3.54,3.56,3.54,3.56,16800.0,2.3848,2.3982,2.3848,2.3982,16800.0
2008-12-29 13:40:00,3.56,3.57,3.56,3.56,36600.0,2.3982,2.405,2.3982,2.3982,36600.0
2008-12-29 13:45:00,3.56,3.58,3.55,3.58,12200.0,2.3982,2.4117,2.3915,2.4117,12200.0
2008-12-29 13:50:00,3.58,3.58,3.57,3.57,14000.0,2.4117,2.4117,2.405,2.405,14000.0
2008-12-29 13:55:00,3.57,3.6,3.57,3.6,44800.0,2.405,2.4252,2.405,2.4252,44800.0
2008-12-29 14:00:00,3.6,3.61,3.6,3.6,59600.0,2.4252,2.4319,2.4252,2.4252,59600.0
2008-12-29 14:05:00,3.61,3.62,3.59,3.59,46000.0,2.4319,2.4387,2.4185,2.4185,46000.0
2008-12-29 14:10:00,3.59,3.59,3.56,3.56,21400.0,2.4185,2.4185,2.3982,2.3982,21400.0
2008-12-29 14:15:00,3.55,3.58,3.55,3.58,18600.0,2.3915,2.4117,2.3915,2.4117,18600.0
2008-12-29 14:20:00,3.58,3.59,3.58,3.59,1200.0,2.4117,2.4185,2.4117,2.4185,1200.0
2008-12-29 14:25:00,3.58,3.6,3.58,3.59,13800.0,2.4117,2.4252,2.4117,2.4185,13800.0
2008-12-29 14:30:00,3.6,3.6,3.59,3.59,8600.0,2.4252,2.4252,2.4185,2.4185,8600.0
2008-12-29 14:35:00,3.58,3.59,3.58,3.58,18600.0,2.4117,2.4185,2.4117,2.4117,18600.0
2008-12-29 14:40:00,3.58,3.58,3.58,3.58,4800.0,2.4117,2.4117,2.4117,2.4117,4800.0
2008-12-29 14:45:00,3.57,3.57,3.56,3.56,17600.0,2.405,2.405,2.3982,2.3982,17600.0
2008-12-29 14:50:00,3.56,3.56,3.55,3.56,15400.0,2.3982,2.3982,2.3915,2.3982,15400.0
2008-12-29 14:55:00,3.55,3.58,3.55,3.57,45000.0,2.3915,2.4117,2.3915,2.405,45000.0
2008-12-29 15:00:00,3.57,3.57,3.57,3.57,10000.0,2.405,2.405,2.405,2.405,10000.0
2008-12-29 15:05:00,3.57,3.61,3.57,3.6,37000.0,2.405,2.4319,2.405,2.4252,37000.0
2008-12-29 15:10:00,3.6,3.6,3.59,3.59,14000.0,2.4252,2.4252,2.4185,2.4185,14000.0
2008-12-29 15:15:00,3.6,3.6,3.58,3.58,22800.0,2.4252,2.4252,2.4117,2.4117,22800.0
2008-12-29 15:20:00,3.58,3.6,3.57,3.6,41400.0,2.4117,2.4252,2.405,2.4252,41400.0
2008-12-29 15:25:00,3.6,3.6,3.57,3.57,24800.0,2.4252,2.4252,2.405,2.405,24800.0
2008-12-29 15:30:00,3.57,3.59,3.57,3.59,25400.0,2.405,2.4185,2.405,2.4185,25400.0
2008-12-29 15:35:00,3.59,3.59,3.58,3.58,29000.0,2.4185,2.4185,2.4117,2.4117,29000.0
2008-12-29 15:40:00,3.59,3.6,3.58,3.6,46200.0,2.4185,2.4252,2.4117,2.4252,46200.0
2008-12-29 15:45:00,3.6,3.61,3.59,3.6,56000.0,2.4252,2.4319,2.4185,2.4252,56000.0
2008-12-29 15:50:00,3.6,3.6,3.58,3.59,61400.0,2.4252,2.4252,2.4117,2.4185,61400.0
2008-12-29 15:55:00,3.58,3.6,3.58,3.59,67000.0,2.4117,2.4252,2.4117,2.4185,67000.0
2008-12-30 09:30:00,3.63,3.65,3.51,3.53,111600.0,2.4454,2.4589,2.3646,2.378,111600.0
2008-12-30 09:35:00,3.53,3.58,3.52,3.55,21200.0,2.378,2.4117,2.3713,2.3915,21200.0
2008-12-30 09:40:00,3.54,3.57,3.52,3.56,31800.0,2.3848,2.405,2.3713,2.3982,31800.0
2008-12-30 09:45:00,3.57,3.58,3.52,3.53,27000.0,2.405,2.4117,2.3713,2.378,27000.0
2008-12-30 09:50:00,3.54,3.55,3.51,3.52,34600.0,2.3848,2.3915,2.3646,2.3713,34600.0
2008-12-30 09:55:00,3.52,3.53,3.51,3.51,29800.0,2.3713,2.378,2.3646,2.3646,29800.0
2008-12-30 10:00:00,3.51,3.51,3.48,3.49,139000.0,2.3646,2.3646,2.3443,2.3511,139000.0
2008-12-30 10:05:00,3.5,3.5,3.46,3.48,37800.0,2.3578,2.3578,2.3309,2.3443,37800.0
2008-12-30 10:10:00,3.48,3.5,3.48,3.5,15400.0,2.3443,2.3578,2.3443,2.3578,15400.0
2008-12-30 10:15:00,3.5,3.51,3.5,3.5,50400.0,2.3578,2.3646,2.3578,2.3578,50400.0
2008-12-30 10:20:00,3.51,3.52,3.51,3.52,14000.0,2.3646,2.3713,2.3646,2.3713,14000.0
2008-12-30 10:25:00,3.52,3.52,3.5,3.51,18200.0,2.3713,2.3713,2.3578,2.3646,18200.0
2008-12-30 10:30:00,3.51,3.54,3.51,3.54,78000.0,2.3646,2.3848,2.3646,2.3848,78000.0
2008-12-30 10:35:00,3.54,3.55,3.53,3.53,23800.0,2.3848,2.3915,2.378,2.378,23800.0
2008-12-30 10:40:00,3.54,3.54,3.5,3.51,25600.0,2.3848,2.3848,2.3578,2.3646,25600.0
2008-12-30 10:45:00,3.51,3.52,3.5,3.51,16800.0,2.3646,2.3713,2.3578,2.3646,16800.0
2008-12-30 10:50:00,3.51,3.52,3.51,3.51,14400.0,2.3646,2.3713,2.3646,2.3646,14400.0
2008-12-30 10:55:00,3.51,3.51,3.5,3.51,8400.0,2.3646,2.3646,2.3578,2.3646,8400.0
2008-12-30 11:00:00,3.51,3.51,3.5,3.5,32400.0,2.3646,2.3646,2.3578,2.3578,32400.0
2008-12-30 11:05:00,3.51,3.51,3.5,3.5,19600.0,2.3646,2.3646,2.3578,2.3578,19600.0
2008-12-30 11:10:00,3.5,3.5,3.48,3.5,25400.0,2.3578,2.3578,2.3443,2.3578,25400.0
2008-12-30 11:15:00,3.5,3.5,3.49,3.49,8000.0,2.3578,2.3578,2.3511,2.3511,8000.0
2008-12-30 11:20:00,3.49,3.5,3.49,3.5,43000.0,2.3511,2.3578,2.3511,2.3578,43000.0
2008-12-30 11:25:00,3.5,3.5,3.49,3.5,47400.0,2.3578,2.3578,2.3511,2.3578,47400.0
2008-12-30 11:30:00,3.5,3.5,3.5,3.5,55800.0,2.3578,2.3578,2.3578,2.3578,55800.0
2008-12-30 11:35:00,3.5,3.5,3.5,3.5,36400.0,2.3578,2.3578,2.3578,2.3578,36400.0
2008-12-30 11:40:00,3.5,3.51,3.49,3.5,80200.0,2.3578,2.3646,2.3511,2.3578,80200.0
2008-12-30 11:45:00,3.5,3.51,3.5,3.5,42200.0,2.3578,2.3646,2.3578,2.3578,42200.0
2008-12-30 11:50:00,3.5,3.52,3.5,3.5,72600.0,2.3578,2.3713,2.3578,2.3578,72600.0
2008-12-30 11:55:00,3.5,3.51,3.5,3.5,31600.0,2.3578,2.3646,2.3578,2.3578,31600.0
2008-12-30 12:00:00,3.5,3.5,3.5,3.5,11400.0,2.3578,2.3578,2.3578,2.3578,11400.0
2008-12-30 12:05:00,3.5,3.51,3.5,3.5,47800.0,2.3578,2.3646,2.3578,2.3578,47800.0
2008-12-30 12:10:00,3.5,3.5,3.49,3.49,52200.0,2.3578,2.3578,2.3511,2.3511,52200.0
2008-12-30 12:15:00,3.49,3.5,3.48,3.49,20600.0,2.3511,2.3578,2.3443,2.3511,20600.0
2008-12-30 12:20:00,3.49,3.49,3.48,3.48,17200.0,2.3511,2.3511,2.3443,2.3443,17200.0
2008-12-30 12:25:00,3.48,3.5,3.48,3.49,27200.0,2.3443,2.3578,2.3443,2.3511,27200.0
2008-12-30 12:30:00,3.49,3.5,3.46,3.46,46000.0,2.3511,2.3578,2.3309,2.3309,46000.0
2008-12-30 12:35:00,3.46,3.46,3.44,3.44,22000.0,2.3309,2.3309,2.3174,2.3174,22000.0
2008-12-30 12:40:00,3.44,3.47,3.44,3.47,32000.0,2.3174,2.3376,2.3174,2.3376,32000.0
2008-12-30 12:45:00,3.47,3.48,3.45,3.45,28600.0,2.3376,2.3443,2.3241,2.3241,28600.0
2008-12-30 12:50:00,3.45,3.48,3.44,3.47,44200.0,2.3241,2.3443,2.3174,2.3376,44200.0
2008-12-30 12:55:00,3.47,3.48,3.46,3.47,51000.0,2.3376,2.3443,2.3309,2.3376,51000.0
2008-12-30 13:00:00,3.47,3.5,3.47,3.5,35800.0,2.3376,2.3578,2.3376,2.3578,35800.0
2008-12-30 13:05:00,3.5,3.5,3.49,3.5,13600.0,2.3578,2.3578,2.3511,2.3578,13600.0
2008-12-30 13:10:00,3.49,3.5,3.48,3.49,36200.0,2.3511,2.3578,2.3443,2.3511,36200.0
2008-12-30 13:15:00,3.48,3.51,3.48,3.49,135600.0,2.3443,2.3646,2.3443,2.3511,135600.0
2008-12-30 13:20:00,3.49,3.5,3.48,3.5,13600.0,2.3511,2.3578,2.3443,2.3578,13600.0
2008-12-30 13:25:00,3.5,3.51,3.5,3.51,13600.0,2.3578,2.3646,2.3578,2.3646,13600.0
2008-12-30 13:30:00,3.51,3.51,3.5,3.5,64000.0,2.3646,2.3646,2.3578,2.3578,64000.0
2008-12-30 13:35:00,3.5,3.51,3.5,3.51,20800.0,2.3578,2.3646,2.3578,2.3646,20800.0
2008-12-30 13:40:00,3.51,3.51,3.5,3.51,22000.0,2.3646,2.3646,2.3578,2.3646,22000.0
2008-12-30 13:45:00,3.51,3.51,3.5,3.51,73600.0,2.3646,2.3646,2.3578,2.3646,73600.0
2008-12-30 13:50:00,3.51,3.52,3.5,3.5,31200.0,2.3646,2.3713,2.3578,2.3578,31200.0
2008-12-30 13:55:00,3.51,3.52,3.5,3.51,80200.0,2.3646,2.3713,2.3578,2.3646,80200.0
2008-12-30 14:00:00,3.51,3.51,3.5,3.51,61800.0,2.3646,2.3646,2.3578,2.3646,61800.0
2008-12-30 14:05:00,3.51,3.52,3.51,3.52,40600.0,2.3646,2.3713,2.3646,2.3713,40600.0
2008-12-30 14:10:00,3.52,3.52,3.51,3.52,17400.0,2.3713,2.3713,2.3646,2.3713,17400.0
2008-12-30 14:15:00,3.52,3.53,3.52,3.53,31200.0,2.3713,2.378,2.3713,2.378,31200.0
2008-12-30 14:20:00,3.53,3.56,3.53,3.56,67000.0,2.378,2.3982,2.378,2.3982,67000.0
2008-12-30 14:25:00,3.56,3.57,3.55,3.57,31000.0,2.3982,2.405,2.3915,2.405,31000.0
2008-12-30 14:30:00,3.57,3.59,3.57,3.59,94400.0,2.405,2.4185,2.405,2.4185,94400.0
2008-12-30 14:35:00,3.59,3.62,3.59,3.62,75400.0,2.4185,2.4387,2.4185,2.4387,75400.0
2008-12-30 14:40:00,3.62,3.65,3.61,3.64,112200.0,2.4387,2.4589,2.4319,2.4521,112200.0
2008-12-30 14:45:00,3.64,3.64,3.63,3.64,37800.0,2.4521,2.4521,2.4454,2.4521,37800.0
2008-12-30 14:50:00,3.63,3.64,3.63,3.64,31600.0,2.4454,2.4521,2.4454,2.4521,31600.0
2008-12-30 14:55:00,3.64,3.65,3.63,3.64,53800.0,2.4521,2.4589,2.4454,2.4521,53800.0
2008-12-30 15:00:00,3.64,3.65,3.64,3.64,34200.0,2.4521,2.4589,2.4521,2.4521,34200.0
2008-12-30 15:05:00,3.64,3.64,3.64,3.64,50800.0,2.4521,2.4521,2.4521,2.4521,50800.0
2008-12-30 15:10:00,3.64,3.65,3.64,3.65,73000.0,2.4521,2.4589,2.4521,2.4589,73000.0
2008-12-30 15:15:00,3.65,3.69,3.65,3.68,78800.0,2.4589,2.4858,2.4589,2.4791,78800.0
2008-12-30 15:20:00,3.69,3.7,3.68,3.69,80800.0,2.4858,2.4926,2.4791,2.4858,80800.0
2008-12-30 15:25:00,3.69,3.72,3.69,3.72,72800.0,2.4858,2.506,2.4858,2.506,72800.0
2008-12-30 15:30:00,3.72,3.73,3.72,3.73,78200.0,2.506,2.5128,2.506,2.5128,78200.0
2008-12-30 15:35:00,3.73,3.76,3.73,3.73,132000.0,2.5128,2.533,2.5128,2.5128,132000.0
2008-12-30 15:40:00,3.73,3.75,3.72,3.74,154000.0,2.5128,2.5262,2.506,2.5195,154000.0
2008-12-30 15:45:00,3.74,3.74,3.72,3.74,85400.0,2.5195,2.5195,2.506,2.5195,85400.0
2008-12-30 15:50:00,3.74,3.77,3.74,3.77,96200.0,2.5195,2.5397,2.5195,2.5397,96200.0
2008-12-30 15:55:00,3.77,3.79,3.76,3.78,120400.0,2.5397,2.5532,2.533,2.5464,120400.0
2008-12-31 09:30:00,3.77,3.86,3.77,3.84,41000.0,2.5397,2.6003,2.5397,2.5869,41000.0
2008-12-31 09:35:00,3.83,3.84,3.78,3.8,22200.0,2.5801,2.5869,2.5464,2.5599,22200.0
2008-12-31 09:40:00,3.79,3.85,3.78,3.84,14600.0,2.5532,2.5936,2.5464,2.5869,14600.0
2008-12-31 09:45:00,3.83,3.87,3.81,3.85,22000.0,2.5801,2.6071,2.5667,2.5936,22000.0
2008-12-31 09:50:00,3.86,3.87,3.85,3.87,15400.0,2.6003,2.6071,2.5936,2.6071,15400.0
2008-12-31 09:55:00,3.86,3.87,3.85,3.85,20000.0,2.6003,2.6071,2.5936,2.5936,20000.0
2008-12-31 10:00:00,3.86,3.89,3.85,3.87,38800.0,2.6003,2.6206,2.5936,2.6071,38800.0
2008-12-31 10:05:00,3.87,3.88,3.86,3.87,33000.0,2.6071,2.6138,2.6003,2.6071,33000.0
2008-12-31 10:10:00,3.86,3.87,3.86,3.86,5200.0,2.6003,2.6071,2.6003,2.6003,5200.0
2008-12-31 10:15:00,3.86,3.86,3.86,3.86,9000.0,2.6003,2.6003,2.6003,2.6003,9000.0
2008-12-31 10:20:00,3.86,3.87,3.86,3.87,18800.0,2.6003,2.6071,2.6003,2.6071,18800.0
2008-12-31 10:25:00,3.87,3.89,3.86,3.89,11600.0,2.6071,2.6206,2.6003,2.6206,11600.0
2008-12-31 10:30:00,3.89,3.9,3.89,3.89,33200.0,2.6206,2.6273,2.6206,2.6206,33200.0
2008-12-31 10:35:00,3.89,3.9,3.89,3.89,22200.0,2.6206,2.6273,2.6206,2.6206,22200.0
2008-12-31 10:40:00,3.89,3.9,3.89,3.9,22600.0,2.6206,2.6273,2.6206,2.6273,22600.0
2008-12-31 10:45:00,3.9,3.92,3.89,3.9,35400.0,2.6273,2.6408,2.6206,2.6273,35400.0
2008-12-31 10:50:00,3.9,3.91,3.89,3.9,35600.0,2.6273,2.634,2.6206,2.6273,35600.0
2008-12-31 10:55:00,3.9,3.9,3.86,3.87,169400.0,2.6273,2.6273,2.6003,2.6071,169400.0
2008-12-31 11:00:00,3.87,3.87,3.84,3.84,26400.0,2.6071,2.6071,2.5869,2.5869,26400.0
2008-12-31 11:05:00,3.84,3.89,3.84,3.88,77000.0,2.5869,2.6206,2.5869,2.6138,77000.0
2008-12-31 11:10:00,3.88,3.88,3.88,3.88,8200.0,2.6138,2.6138,2.6138,2.6138,8200.0
2008-12-31 11:15:00,3.88,3.89,3.88,3.89,5800.0,2.6138,2.6206,2.6138,2.6206,5800.0
2008-12-31 11:20:00,3.89,3.89,3.89,3.89,12000.0,2.6206,2.6206,2.6206,2.6206,12000.0
2008-12-31 11:25:00,3.89,3.89,3.88,3.89,11800.0,2.6206,2.6206,2.6138,2.6206,11800.0
2008-12-31 11:30:00,3.89,3.9,3.88,3.9,21800.0,2.6206,2.6273,2.6138,2.6273,21800.0
2008-12-31 11:35:00,3.9,3.94,3.9,3.93,17000.0,2.6273,2.6542,2.6273,2.6475,17000.0
2008-12-31 11:40:00,3.93,3.93,3.92,3.93,4600.0,2.6475,2.6475,2.6408,2.6475,4600.0
2008-12-31 11:45:00,3.91,3.92,3.9,3.9,6400.0,2.634,2.6408,2.6273,2.6273,6400.0
2008-12-31 11:50:00,3.9,3.92,3.9,3.92,59600.0,2.6273,2.6408,2.6273,2.6408,59600.0
2008-12-31 11:55:00,3.92,3.94,3.9,3.94,108600.0,2.6408,2.6542,2.6273,2.6542,108600.0
2008-12-31 12:00:00,3.94,3.94,3.94,3.94,4600.0,2.6542,2.6542,2.6542,2.6542,4600.0
2008-12-31 12:05:00,3.94,3.94,3.94,3.94,3800.0,2.6542,2.6542,2.6542,2.6542,3800.0
2008-12-31 12:10:00,3.94,3.94,3.93,3.94,8400.0,2.6542,2.6542,2.6475,2.6542,8400.0
2008-12-31 12:15:00,3.93,3.93,3.91,3.91,14600.0,2.6475,2.6475,2.634,2.634,14600.0
2008-12-31 12:20:00,3.91,3.91,3.89,3.9,9200.0,2.634,2.634,2.6206,2.6273,9200.0
2008-12-31 12:25:00,3.89,3.9,3.89,3.9,1800.0,2.6206,2.6273,2.6206,2.6273,1800.0
2008-12-31 12:30:00,3.9,3.9,3.89,3.9,28400.0,2.6273,2.6273,2.6206,2.6273,28400.0
2008-12-31 12:35:00,3.9,3.9,3.9,3.9,1800.0,2.6273,2.6273,2.6273,2.6273,1800.0
2008-12-31 12:40:00,3.9,3.9,3.89,3.9,6200.0,2.6273,2.6273,2.6206,2.6273,6200.0
2008-12-31 12:45:00,3.9,3.91,3.89,3.91,5600.0,2.6273,2.634,2.6206,2.634,5600.0
2008-12-31 12:50:00,3.91,3.91,3.9,3.9,2800.0,2.634,2.634,2.6273,2.6273,2800.0
2008-12-31 12:55:00,3.9,3.9,3.9,3.9,1400.0,2.6273,2.6273,2.6273,2.6273,1400.0
2008-12-31 13:00:00,3.9,3.9,3.9,3.9,5800.0,2.6273,2.6273,2.6273,2.6273,5800.0
2008-12-31 13:05:00,3.9,3.9,3.9,3.9,3600.0,2.6273,2.6273,2.6273,2.6273,3600.0
2008-12-31 13:10:00,3.9,3.9,3.89,3.9,11400.0,2.6273,2.6273,2.6206,2.6273,11400.0
2008-12-31 13:15:00,3.9,3.9,3.89,3.9,4200.0,2.6273,2.6273,2.6206,2.6273,4200.0
2008-12-31 13:20:00,3.89,3.89,3.88,3.89,10400.0,2.6206,2.6206,2.6138,2.6206,10400.0
2008-12-31 13:25:00,3.88,3.88,3.87,3.88,4400.0,2.6138,2.6138,2.6071,2.6138,4400.0
2008-12-31 13:30:00,3.88,3.88,3.87,3.87,10600.0,2.6138,2.6138,2.6071,2.6071,10600.0
2008-12-31 13:35:00,3.87,3.88,3.87,3.87,9200.0,2.6071,2.6138,2.6071,2.6071,9200.0
2008-12-31 13:40:00,3.88,3.88,3.87,3.88,7200.0,2.6138,2.6138,2.6071,2.6138,7200.0
2008-12-31 13:45:00,3.88,3.88,3.86,3.87,11400.0,2.6138,2.6138,2.6003,2.6071,11400.0
2008-12-31 13:50:00,3.86,3.87,3.86,3.87,8400.0,2.6003,2.6071,2.6003,2.6071,8400.0
2008-12-31 13:55:00,3.86,3.88,3.86,3.87,112800.0,2.6003,2.6138,2.6003,2.6071,112800.0
2008-12-31 14:00:00,3.87,3.89,3.87,3.88,89000.0,2.6071,2.6206,2.6071,2.6138,89000.0
2008-12-31 14:05:00,3.88,3.89,3.87,3.87,7600.0,2.6138,2.6206,2.6071,2.6071,7600.0
2008-12-31 14:10:00,3.88,3.89,3.88,3.89,15600.0,2.6138,2.6206,2.6138,2.6206,15600.0
2008-12-31 14:15:00,3.89,3.89,3.88,3.89,13200.0,2.6206,2.6206,2.6138,2.6206,13200.0
2008-12-31 14:20:00,3.89,3.89,3.89,3.89,6000.0,2.6206,2.6206,2.6206,2.6206,6000.0
2008-12-31 14:25:00,3.89,3.9,3.89,3.9,21200.0,2.6206,2.6273,2.6206,2.6273,21200.0
2008-12-31 14:30:00,3.9,3.92,3.9,3.92,19800.0,2.6273,2.6408,2.6273,2.6408,19800.0
2008-12-31 14:35:00,3.92,3.92,3.89,3.9,26600.0,2.6408,2.6408,2.6206,2.6273,26600.0
2008-12-31 14:40:00,3.9,3.9,3.9,3.9,5600.0,2.6273,2.6273,2.6273,2.6273,5600.0
2008-12-31 14:45:00,3.9,3.9,3.89,3.9,17600.0,2.6273,2.6273,2.6206,2.6273,17600.0
2008-12-31 14:50:00,3.9,3.9,3.9,3.9,7400.0,2.6273,2.6273,2.6273,2.6273,7400.0
2008-12-31 14:55:00,3.9,3.9,3.9,3.9,7000.0,2.6273,2.6273,2.6273,2.6273,7000.0
2008-12-31 15:00:00,3.9,3.92,3.9,3.92,29000.0,2.6273,2.6408,2.6273,2.6408,29000.0
2008-12-31 15:05:00,3.92,3.93,3.9,3.92,35000.0,2.6408,2.6475,2.6273,2.6408,35000.0
2008-12-31 15:10:00,3.92,3.92,3.9,3.9,61200.0,2.6408,2.6408,2.6273,2.6273,61200.0
2008-12-31 15:15:00,3.9,3.91,3.9,3.91,19200.0,2.6273,2.634,2.6273,2.634,19200.0
2008-12-31 15:20:00,3.91,3.94,3.91,3.94,25600.0,2.634,2.6542,2.634,2.6542,25600.0
2008-12-31 15:25:00,3.94,3.94,3.9,3.9,57400.0,2.6542,2.6542,2.6273,2.6273,57400.0
2008-12-31 15:30:00,3.9,3.92,3.9,3.92,29600.0,2.6273,2.6408,2.6273,2.6408,29600.0
2008-12-31 15:35:00,3.92,3.94,3.92,3.93,22200.0,2.6408,2.6542,2.6408,2.6475,22200.0
2008-12-31 15:40:00,3.92,3.94,3.92,3.93,62200.0,2.6408,2.6542,2.6408,2.6475,62200.0
2008-12-31 15:45:00,3.93,3.93,3.9,3.93,68600.0,2.6475,2.6475,2.6273,2.6475,68600.0
2008-12-31 15:50:00,3.93,3.97,3.92,3.97,93800.0,2.6475,2.6744,2.6408,2.6744,93800.0
2008-12-31 15:55:00,3.96,3.97,3.92,3.93,199800.0,2.6677,2.6744,2.6408,2.6475,199800.0
2009-01-02 09:30:00,3.96,3.98,3.93,3.94,15800.0,2.6677,2.6812,2.6475,2.6542,15800.0
2009-01-02 09:35:00,3.96,3.96,3.9,3.9,36200.0,2.6677,2.6677,2.6273,2.6273,36200.0
2009-01-02 09:40:00,3.9,3.92,3.89,3.91,46600.0,2.6273,2.6408,2.6206,2.634,46600.0
2009-01-02 09:45:00,3.92,3.94,3.9,3.93,9800.0,2.6408,2.6542,2.6273,2.6475,9800.0
2009-01-02 09:50:00,3.94,3.94,3.87,3.9,34600.0,2.6542,2.6542,2.6071,2.6273,34600.0
2009-01-02 09:55:00,3.88,3.93,3.88,3.92,28600.0,2.6138,2.6475,2.6138,2.6408,28600.0
2009-01-02 10:00:00,3.92,3.98,3.92,3.98,32200.0,2.6408,2.6812,2.6408,2.6812,32200.0
2009-01-02 10:05:00,3.98,3.98,3.96,3.98,13000.0,2.6812,2.6812,2.6677,2.6812,13000.0
2009-01-02 10:10:00,3.98,3.98,3.97,3.98,31200.0,2.6812,2.6812,2.6744,2.6812,31200.0
2009-01-02 10:15:00,3.97,3.98,3.97,3.97,36200.0,2.6744,2.6812,2.6744,2.6744,36200.0
2009-01-02 10:20:00,3.98,3.98,3.96,3.96,21600.0,2.6812,2.6812,2.6677,2.6677,21600.0
2009-01-02 10:25:00,3.96,3.98,3.96,3.98,8200.0,2.6677,2.6812,2.6677,2.6812,8200.0
2009-01-02 10:30:00,3.98,3.98,3.97,3.98,16200.0,2.6812,2.6812,2.6744,2.6812,16200.0
2009-01-02 10:35:00,3.98,3.98,3.97,3.98,119400.0,2.6812,2.6812,2.6744,2.6812,119400.0
2009-01-02 10:40:00,3.98,3.98,3.97,3.97,18000.0,2.6812,2.6812,2.6744,2.6744,18000.0
2009-01-02 10:45:00,3.97,3.98,3.96,3.97,9800.0,2.6744,2.6812,2.6677,2.6744,9800.0
2009-01-02 10:50:00,3.98,3.98,3.97,3.98,37200.0,2.6812,2.6812,2.6744,2.6812,37200.0
2009-01-02 10:55:00,3.98,3.98,3.97,3.98,20400.0,2.6812,2.6812,2.6744,2.6812,20400.0
2009-01-02 11:00:00,3.98,3.98,3.97,3.98,1200.0,2.6812,2.6812,2.6744,2.6812,1200.0
2009-01-02 11:05:00,3.98,3.98,3.97,3.97,12200.0,2.6812,2.6812,2.6744,2.6744,12200.0
2009-01-02 11:10:00,3.98,3.98,3.96,3.96,11600.0,2.6812,2.6812,2.6677,2.6677,11600.0
2009-01-02 11:15:00,3.97,3.98,3.96,3.97,9600.0,2.6744,2.6812,2.6677,2.6744,9600.0
2009-01-02 11:20:00,3.97,3.98,3.97,3.98,11000.0,2.6744,2.6812,2.6744,2.6812,11000.0
2009-01-02 11:25:00,3.98,4.0,3.97,3.97,205200.0,2.6812,2.6947,2.6744,2.6744,205200.0
2009-01-02 11:30:00,3.97,3.98,3.97,3.98,13600.0,2.6744,2.6812,2.6744,2.6812,13600.0
2009-01-02 11:35:00,3.97,3.98,3.97,3.97,12600.0,2.6744,2.6812,2.6744,2.6744,12600.0
2009-01-02 11:40:00,3.98,3.98,3.97,3.97,19000.0,2.6812,2.6812,2.6744,2.6744,19000.0
2009-01-02 11:45:00,3.98,3.98,3.97,3.97,20200.0,2.6812,2.6812,2.6744,2.6744,20200.0
2009-01-02 11:50:00,3.97,3.98,3.97,3.97,7400.0,2.6744,2.6812,2.6744,2.6744,7400.0
2009-01-02 11:55:00,3.97,3.98,3.97,3.97,12800.0,2.6744,2.6812,2.6744,2.6744,12800.0
2009-01-02 12:00:00,3.97,3.98,3.97,3.97,10400.0,2.6744,2.6812,2.6744,2.6744,10400.0
2009-01-02 12:05:00,3.98,3.98,3.97,3.97,3000.0,2.6812,2.6812,2.6744,2.6744,3000.0
2009-01-02 12:10:00,3.97,3.98,3.96,3.96,16400.0,2.6744,2.6812,2.6677,2.6677,16400.0
2009-01-02 12:15:00,3.97,3.97,3.96,3.97,13800.0,2.6744,2.6744,2.6677,2.6744,13800.0
2009-01-02 12:20:00,3.97,3.97,3.97,3.97,6200.0,2.6744,2.6744,2.6744,2.6744,6200.0
2009-01-02 12:25:00,3.97,3.98,3.97,3.97,7200.0,2.6744,2.6812,2.6744,2.6744,7200.0
2009-01-02 12:30:00,3.98,3.99,3.97,3.98,69800.0,2.6812,2.6879,2.6744,2.6812,69800.0
2009-01-02 12:35:00,3.99,4.0,3.99,4.0,7400.0,2.6879,2.6947,2.6879,2.6947,7400.0
2009-01-02 12:40:00,4.0,4.01,4.0,4.0,27400.0,2.6947,2.7014,2.6947,2.6947,27400.0
2009-01-02 12:45:00,4.0,4.0,4.0,4.0,3000.0,2.6947,2.6947,2.6947,2.6947,3000.0
2009-01-02 12:50:00,4.0,4.0,3.98,3.98,10200.0,2.6947,2.6947,2.6812,2.6812,10200.0
2009-01-02 12:55:00,3.98,3.98,3.98,3.98,1000.0,2.6812,2.6812,2.6812,2.6812,1000.0
2009-01-02 13:00:00,3.98,3.98,3.98,3.98,13000.0,2.6812,2.6812,2.6812,2.6812,13000.0
2009-01-02 13:05:00,3.98,3.98,3.98,3.98,5800.0,2.6812,2.6812,2.6812,2.6812,5800.0
2009-01-02 13:10:00,3.98,3.98,3.98,3.98,7800.0,2.6812,2.6812,2.6812,2.6812,7800.0
2009-01-02 13:15:00,3.98,3.98,3.98,3.98,5200.0,2.6812,2.6812,2.6812,2.6812,5200.0
2009-01-02 13:20:00,3.98,4.0,3.98,4.0,13600.0,2.6812,2.6947,2.6812,2.6947,13600.0
2009-01-02 13:25:00,4.0,4.01,4.0,4.01,11800.0,2.6947,2.7014,2.6947,2.7014,11800.0
2009-01-02 13:30:00,4.01,4.01,4.0,4.01,22800.0,2.7014,2.7014,2.6947,2.7014,22800.0
2009-01-02 13:35:00,4.01,4.04,4.01,4.04,14800.0,2.7014,2.7216,2.7014,2.7216,14800.0
2009-01-02 13:40:00,4.04,4.06,4.04,4.05,12200.0,2.7216,2.7351,2.7216,2.7283,12200.0
2009-01-02 13:45:00,4.05,4.06,4.05,4.06,9800.0,2.7283,2.7351,2.7283,2.7351,9800.0
2009-01-02 13:50:00,4.06,4.09,4.06,4.09,21800.0,2.7351,2.7553,2.7351,2.7553,21800.0
2009-01-02 13:55:00,4.08,4.11,4.08,4.11,56200.0,2.7485,2.7688,2.7485,2.7688,56200.0
2009-01-02 14:00:00,4.1,4.12,4.09,4.1,33400.0,2.762,2.7755,2.7553,2.762,33400.0
2009-01-02 14:05:00,4.11,4.12,4.1,4.1,20800.0,2.7688,2.7755,2.762,2.762,20800.0
2009-01-02 14:10:00,4.1,4.1,4.1,4.1,12000.0,2.762,2.762,2.762,2.762,12000.0
2009-01-02 14:15:00,4.1,4.1,4.09,4.1,14200.0,2.762,2.762,2.7553,2.762,14200.0
2009-01-02 14:20:00,4.09,4.1,4.09,4.1,15600.0,2.7553,2.762,2.7553,2.762,15600.0
2009-01-02 14:25:00,4.1,4.1,4.09,4.1,12400.0,2.762,2.762,2.7553,2.762,12400.0
2009-01-02 14:30:00,4.1,4.12,4.1,4.1,30600.0,2.762,2.7755,2.762,2.762,30600.0
2009-01-02 14:35:00,4.1,4.11,4.1,4.11,25800.0,2.762,2.7688,2.762,2.7688,25800.0
2009-01-02 14:40:00,4.11,4.12,4.11,4.11,17400.0,2.7688,2.7755,2.7688,2.7688,17400.0
2009-01-02 14:45:00,4.11,4.12,4.1,4.11,22800.0,2.7688,2.7755,2.762,2.7688,22800.0
2009-01-02 14:50:00,4.11,4.13,4.11,4.13,33200.0,2.7688,2.7822,2.7688,2.7822,33200.0
2009-01-02 14:55:00,4.13,4.13,4.11,4.12,35400.0,2.7822,2.7822,2.7688,2.7755,35400.0
2009-01-02 15:00:00,4.12,4.14,4.11,4.12,63600.0,2.7755,2.789,2.7688,2.7755,63600.0
2009-01-02 15:05:00,4.12,4.13,4.11,4.12,40000.0,2.7755,2.7822,2.7688,2.7755,40000.0
2009-01-02 15:10:00,4.12,4.13,4.11,4.12,24400.0,2.7755,2.7822,2.7688,2.7755,24400.0
2009-01-02 15:15:00,4.12,4.13,4.12,4.13,22800.0,2.7755,2.7822,2.7755,2.7822,22800.0
2009-01-02 15:20:00,4.13,4.13,4.09,4.1,21400.0,2.7822,2.7822,2.7553,2.762,21400.0
2009-01-02 15:25:00,4.1,4.13,4.1,4.12,38600.0,2.762,2.7822,2.762,2.7755,38600.0
2009-01-02 15:30:00,4.12,4.12,4.1,4.1,29800.0,2.7755,2.7755,2.762,2.762,29800.0
2009-01-02 15:35:00,4.1,4.1,4.09,4.1,36800.0,2.762,2.762,2.7553,2.762,36800.0
2009-01-02 15:40:00,4.1,4.12,4.1,4.11,52800.0,2.762,2.7755,2.762,2.7688,52800.0
2009-01-02 15:45:00,4.1,4.12,4.09,4.1,76000.0,2.762,2.7755,2.7553,2.762,76000.0
2009-01-02 15:50:00,4.1,4.12,4.09,4.11,66600.0,2.762,2.7755,2.7553,2.7688,66600.0
2009-01-02 15:55:00,4.11,4.11,4.08,4.09,152200.0,2.7688,2.7688,2.7485,2.7553,152200.0
2009-01-05 09:30:00,4.05,4.11,4.02,4.04,35600.0,2.7283,2.7688,2.7081,2.7216,35600.0
2009-01-05 09:35:00,4.04,4.09,4.02,4.03,47800.0,2.7216,2.7553,2.7081,2.7149,47800.0
2009-01-05 09:40:00,4.03,4.07,3.98,3.98,146800.0,2.7149,2.7418,2.6812,2.6812,146800.0
2009-01-05 09:45:00,3.98,4.01,3.98,4.01,28600.0,2.6812,2.7014,2.6812,2.7014,28600.0
2009-01-05 09:50:00,4.01,4.03,3.99,4.01,65400.0,2.7014,2.7149,2.6879,2.7014,65400.0
2009-01-05 09:55:00,4.01,4.02,3.98,4.02,59600.0,2.7014,2.7081,2.6812,2.7081,59600.0
2009-01-05 10:00:00,4.02,4.03,3.98,3.99,125200.0,2.7081,2.7149,2.6812,2.6879,125200.0
2009-01-05 10:05:00,4.0,4.01,3.98,4.0,50000.0,2.6947,2.7014,2.6812,2.6947,50000.0
2009-01-05 10:10:00,4.0,4.03,3.99,4.01,24800.0,2.6947,2.7149,2.6879,2.7014,24800.0
2009-01-05 10:15:00,4.01,4.01,4.0,4.01,11400.0,2.7014,2.7014,2.6947,2.7014,11400.0
2009-01-05 10:20:00,4.0,4.0,3.98,4.0,10000.0,2.6947,2.6947,2.6812,2.6947,10000.0
2009-01-05 10:25:00,4.0,4.01,3.99,4.01,16400.0,2.6947,2.7014,2.6879,2.7014,16400.0
2009-01-05 10:30:00,4.0,4.02,4.0,4.02,11200.0,2.6947,2.7081,2.6947,2.7081,11200.0
2009-01-05 10:35:00,4.01,4.04,4.01,4.04,9600.0,2.7014,2.7216,2.7014,2.7216,9600.0
2009-01-05 10:40:00,4.04,4.08,4.04,4.08,48400.0,2.7216,2.7485,2.7216,2.7485,48400.0
2009-01-05 10:45:00,4.09,4.1,4.06,4.08,63400.0,2.7553,2.762,2.7351,2.7485,63400.0
2009-01-05 10:50:00,4.08,4.1,4.05,4.05,116600.0,2.7485,2.762,2.7283,2.7283,116600.0
2009-01-05 10:55:00,4.05,4.07,4.05,4.07,27200.0,2.7283,2.7418,2.7283,2.7418,27200.0
2009-01-05 11:00:00,4.07,4.07,4.04,4.05,69200.0,2.7418,2.7418,2.7216,2.7283,69200.0
2009-01-05 11:05:00,4.05,4.05,4.02,4.05,57600.0,2.7283,2.7283,2.7081,2.7283,57600.0
2009-01-05 11:10:00,4.05,4.06,4.05,4.05,30400.0,2.7283,2.7351,2.7283,2.7283,30400.0
2009-01-05 11:15:00,4.05,4.05,4.03,4.05,112200.0,2.7283,2.7283,2.7149,2.7283,112200.0
2009-01-05 11:20:00,4.05,4.06,4.04,4.05,80600.0,2.7283,2.7351,2.7216,2.7283,80600.0
2009-01-05 11:25:00,4.05,4.07,4.05,4.07,31000.0,2.7283,2.7418,2.7283,2.7418,31000.0
2009-01-05 11:30:00,4.07,4.08,4.06,4.08,16800.0,2.7418,2.7485,2.7351,2.7485,16800.0
2009-01-05 11:35:00,4.08,4.11,4.08,4.11,31000.0,2.7485,2.7688,2.7485,2.7688,31000.0
2009-01-05 11:40:00,4.1,4.12,4.1,4.12,29200.0,2.762,2.7755,2.762,2.7755,29200.0
2009-01-05 11:45:00,4.12,4.14,4.12,4.14,26000.0,2.7755,2.789,2.7755,2.789,26000.0
2009-01-05 11:50:00,4.14,4.14,4.13,4.14,16400.0,2.789,2.789,2.7822,2.789,16400.0
2009-01-05 11:55:00,4.14,4.14,4.13,4.14,24600.0,2.789,2.789,2.7822,2.789,24600.0
2009-01-05 12:00:00,4.13,4.14,4.13,4.14,18200.0,2.7822,2.789,2.7822,2.789,18200.0
2009-01-05 12:05:00,4.14,4.14,4.13,4.13,127000.0,2.789,2.789,2.7822,2.7822,127000.0
2009-01-05 12:10:00,4.13,4.13,4.11,4.11,30600.0,2.7822,2.7822,2.7688,2.7688,30600.0
2009-01-05 12:15:00,4.11,4.16,4.11,4.15,75800.0,2.7688,2.8024,2.7688,2.7957,75800.0
2009-01-05 12:20:00,4.15,4.16,4.15,4.16,23800.0,2.7957,2.8024,2.7957,2.8024,23800.0
2009-01-05 12:25:00,4.16,4.16,4.15,4.16,52400.0,2.8024,2.8024,2.7957,2.8024,52400.0
2009-01-05 12:30:00,4.15,4.16,4.15,4.16,15000.0,2.7957,2.8024,2.7957,2.8024,15000.0
2009-01-05 12:35:00,4.16,4.18,4.16,4.18,14400.0,2.8024,2.8159,2.8024,2.8159,14400.0
2009-01-05 12:40:00,4.17,4.18,4.17,4.18,13200.0,2.8092,2.8159,2.8092,2.8159,13200.0
2009-01-05 12:45:00,4.17,4.19,4.17,4.18,14800.0,2.8092,2.8226,2.8092,2.8159,14800.0
2009-01-05 12:50:00,4.18,4.18,4.15,4.16,62200.0,2.8159,2.8159,2.7957,2.8024,62200.0
2009-01-05 12:55:00,4.15,4.16,4.14,4.14,145200.0,2.7957,2.8024,2.789,2.789,145200.0
2009-01-05 13:00:00,4.14,4.15,4.14,4.14,24400.0,2.789,2.7957,2.789,2.789,24400.0
2009-01-05 13:05:00,4.15,4.16,4.14,4.16,10400.0,2.7957,2.8024,2.789,2.8024,10400.0
2009-01-05 13:10:00,4.15,4.17,4.15,4.17,14600.0,2.7957,2.8092,2.7957,2.8092,14600.0
2009-01-05 13:15:00,4.17,4.17,4.16,4.17,14200.0,2.8092,2.8092,2.8024,2.8092,14200.0
2009-01-05 13:20:00,4.16,4.19,4.16,4.19,17800.0,2.8024,2.8226,2.8024,2.8226,17800.0
2009-01-05 13:25:00,4.18,4.19,4.17,4.17,5800.0,2.8159,2.8226,2.8092,2.8092,5800.0
2009-01-05 13:30:00,4.18,4.18,4.18,4.18,9800.0,2.8159,2.8159,2.8159,2.8159,9800.0
2009-01-05 13:35:00,4.18,4.18,4.14,4.15,14200.0,2.8159,2.8159,2.789,2.7957,14200.0
2009-01-05 13:40:00,4.14,4.15,4.13,4.14,13400.0,2.789,2.7957,2.7822,2.789,13400.0
2009-01-05 13:45:00,4.14,4.15,4.13,4.13,17600.0,2.789,2.7957,2.7822,2.7822,17600.0
2009-01-05 13:50:00,4.13,4.16,4.13,4.16,25000.0,2.7822,2.8024,2.7822,2.8024,25000.0
2009-01-05 13:55:00,4.16,4.17,4.15,4.16,13000.0,2.8024,2.8092,2.7957,2.8024,13000.0
2009-01-05 14:00:00,4.16,4.17,4.16,4.17,18000.0,2.8024,2.8092,2.8024,2.8092,18000.0
2009-01-05 14:05:00,4.17,4.18,4.17,4.17,9600.0,2.8092,2.8159,2.8092,2.8092,9600.0
2009-01-05 14:10:00,4.17,4.18,4.16,4.16,9600.0,2.8092,2.8159,2.8024,2.8024,9600.0
2009-01-05 14:15:00,4.16,4.17,4.14,4.14,23200.0,2.8024,2.8092,2.789,2.789,23200.0
2009-01-05 14:20:00,4.14,4.14,4.13,4.14,29000.0,2.789,2.789,2.7822,2.789,29000.0
2009-01-05 14:25:00,4.13,4.14,4.12,4.13,39600.0,2.7822,2.789,2.7755,2.7822,39600.0
2009-01-05 14:30:00,4.13,4.13,4.13,4.13,29600.0,2.7822,2.7822,2.7822,2.7822,29600.0
2009-01-05 14:35:00,4.13,4.14,4.13,4.13,17400.0,2.7822,2.789,2.7822,2.7822,17400.0
2009-01-05 14:40:00,4.13,4.14,4.13,4.13,34600.0,2.7822,2.789,2.7822,2.7822,34600.0
2009-01-05 14:45:00,4.13,4.13,4.1,4.13,53400.0,2.7822,2.7822,2.762,2.7822,53400.0
2009-01-05 14:50:00,4.13,4.13,4.11,4.11,18000.0,2.7822,2.7822,2.7688,2.7688,18000.0
2009-01-05 14:55:00,4.11,4.13,4.11,4.12,12000.0,2.7688,2.7822,2.7688,2.7755,12000.0
2009-01-05 15:00:00,4.13,4.14,4.13,4.13,16200.0,2.7822,2.789,2.7822,2.7822,16200.0
2009-01-05 15:05:00,4.13,4.15,4.13,4.13,36600.0,2.7822,2.7957,2.7822,2.7822,36600.0
2009-01-05 15:10:00,4.13,4.15,4.13,4.13,183600.0,2.7822,2.7957,2.7822,2.7822,183600.0
2009-01-05 15:15:00,4.13,4.14,4.13,4.13,69400.0,2.7822,2.789,2.7822,2.7822,69400.0
2009-01-05 15:20:00,4.14,4.14,4.13,4.13,83000.0,2.789,2.789,2.7822,2.7822,83000.0
2009-01-05 15:25:00,4.14,4.16,4.14,4.15,92200.0,2.789,2.8024,2.789,2.7957,92200.0
2009-01-05 15:30:00,4.15,4.16,4.14,4.15,45400.0,2.7957,2.8024,2.789,2.7957,45400.0
2009-01-05 15:35:00,4.14,4.16,4.14,4.15,49400.0,2.789,2.8024,2.789,2.7957,49400.0
2009-01-05 15:40:00,4.15,4.17,4.14,4.15,47200.0,2.7957,2.8092,2.789,2.7957,47200.0
2009-01-05 15:45:00,4.15,4.16,4.12,4.13,97600.0,2.7957,2.8024,2.7755,2.7822,97600.0
2009-01-05 15:50:00,4.13,4.14,4.12,4.13,175200.0,2.7822,2.789,2.7755,2.7822,175200.0
2009-01-05 15:55:00,4.13,4.15,4.13,4.14,131600.0,2.7822,2.7957,2.7822,2.789,131600.0
2009-01-06 09:30:00,4.2,4.2,4.13,4.14,136600.0,2.8294,2.8294,2.7822,2.789,136600.0
2009-01-06 09:35:00,4.14,4.18,4.12,4.18,125600.0,2.789,2.8159,2.7755,2.8159,125600.0
2009-01-06 09:40:00,4.16,4.21,4.14,4.18,26000.0,2.8024,2.8361,2.789,2.8159,26000.0
2009-01-06 09:45:00,4.18,4.22,4.17,4.21,156200.0,2.8159,2.8429,2.8092,2.8361,156200.0
2009-01-06 09:50:00,4.2,4.23,4.2,4.2,151200.0,2.8294,2.8496,2.8294,2.8294,151200.0
2009-01-06 09:55:00,4.2,4.21,4.18,4.21,73000.0,2.8294,2.8361,2.8159,2.8361,73000.0
2009-01-06 10:00:00,4.22,4.22,4.18,4.19,49000.0,2.8429,2.8429,2.8159,2.8226,49000.0
2009-01-06 10:05:00,4.19,4.2,4.18,4.19,36800.0,2.8226,2.8294,2.8159,2.8226,36800.0
2009-01-06 10:10:00,4.2,4.2,4.18,4.19,41000.0,2.8294,2.8294,2.8159,2.8226,41000.0
2009-01-06 10:15:00,4.19,4.19,4.16,4.18,47200.0,2.8226,2.8226,2.8024,2.8159,47200.0
2009-01-06 10:20:00,4.18,4.21,4.18,4.21,69800.0,2.8159,2.8361,2.8159,2.8361,69800.0
2009-01-06 10:25:00,4.21,4.22,4.18,4.19,38000.0,2.8361,2.8429,2.8159,2.8226,38000.0
2009-01-06 10:30:00,4.19,4.23,4.19,4.23,41400.0,2.8226,2.8496,2.8226,2.8496,41400.0
2009-01-06 10:35:00,4.23,4.25,4.23,4.24,39400.0,2.8496,2.8631,2.8496,2.8563,39400.0
2009-01-06 10:40:00,4.24,4.25,4.23,4.23,67000.0,2.8563,2.8631,2.8496,2.8496,67000.0
2009-01-06 10:45:00,4.23,4.23,4.21,4.22,21600.0,2.8496,2.8496,2.8361,2.8429,21600.0
2009-01-06 10:50:00,4.22,4.24,4.22,4.23,21800.0,2.8429,2.8563,2.8429,2.8496,21800.0
2009-01-06 10:55:00,4.23,4.24,4.21,4.22,32600.0,2.8496,2.8563,2.8361,2.8429,32600.0
2009-01-06 11:00:00,4.22,4.23,4.21,4.21,21800.0,2.8429,2.8496,2.8361,2.8361,21800.0
2009-01-06 11:05:00,4.21,4.21,4.2,4.21,15800.0,2.8361,2.8361,2.8294,2.8361,15800.0
2009-01-06 11:10:00,4.21,4.21,4.2,4.21,11600.0,2.8361,2.8361,2.8294,2.8361,11600.0
2009-01-06 11:15:00,4.21,4.23,4.21,4.22,22600.0,2.8361,2.8496,2.8361,2.8429,22600.0
2009-01-06 11:20:00,4.22,4.23,4.22,4.22,24000.0,2.8429,2.8496,2.8429,2.8429,24000.0
2009-01-06 11:25:00,4.22,4.22,4.22,4.22,13400.0,2.8429,2.8429,2.8429,2.8429,13400.0
2009-01-06 11:30:00,4.22,4.23,4.22,4.22,12800.0,2.8429,2.8496,2.8429,2.8429,12800.0
2009-01-06 11:35:00,4.22,4.24,4.21,4.24,138800.0,2.8429,2.8563,2.8361,2.8563,138800.0
2009-01-06 11:40:00,4.24,4.25,4.24,4.24,25200.0,2.8563,2.8631,2.8563,2.8563,25200.0
2009-01-06 11:45:00,4.25,4.26,4.24,4.25,43200.0,2.8631,2.8698,2.8563,2.8631,43200.0
2009-01-06 11:50:00,4.25,4.28,4.24,4.27,67800.0,2.8631,2.8833,2.8563,2.8765,67800.0
2009-01-06 11:55:00,4.27,4.3,4.27,4.29,46000.0,2.8765,2.8968,2.8765,2.89,46000.0
2009-01-06 12:00:00,4.29,4.29,4.28,4.28,13000.0,2.89,2.89,2.8833,2.8833,13000.0
2009-01-06 12:05:00,4.28,4.29,4.28,4.29,16200.0,2.8833,2.89,2.8833,2.89,16200.0
2009-01-06 12:10:00,4.29,4.29,4.27,4.28,65000.0,2.89,2.89,2.8765,2.8833,65000.0
2009-01-06 12:15:00,4.28,4.28,4.27,4.28,20400.0,2.8833,2.8833,2.8765,2.8833,20400.0
2009-01-06 12:20:00,4.28,4.28,4.27,4.28,17800.0,2.8833,2.8833,2.8765,2.8833,17800.0
2009-01-06 12:25:00,4.27,4.28,4.27,4.28,26000.0,2.8765,2.8833,2.8765,2.8833,26000.0
2009-01-06 12:30:00,4.28,4.29,4.28,4.29,8600.0,2.8833,2.89,2.8833,2.89,8600.0
2009-01-06 12:35:00,4.29,4.31,4.29,4.31,15600.0,2.89,2.9035,2.89,2.9035,15600.0
2009-01-06 12:40:00,4.31,4.34,4.31,4.34,14600.0,2.9035,2.9237,2.9035,2.9237,14600.0
2009-01-06 12:45:00,4.34,4.34,4.33,4.34,17600.0,2.9237,2.9237,2.917,2.9237,17600.0
2009-01-06 12:50:00,4.35,4.35,4.33,4.33,32000.0,2.9304,2.9304,2.917,2.917,32000.0
2009-01-06 12:55:00,4.33,4.33,4.32,4.33,33200.0,2.917,2.917,2.9102,2.917,33200.0
2009-01-06 13:00:00,4.33,4.34,4.33,4.34,22000.0,2.917,2.9237,2.917,2.9237,22000.0
2009-01-06 13:05:00,4.33,4.35,4.33,4.35,21800.0,2.917,2.9304,2.917,2.9304,21800.0
2009-01-06 13:10:00,4.34,4.36,4.34,4.36,28600.0,2.9237,2.9372,2.9237,2.9372,28600.0
2009-01-06 13:15:00,4.36,4.36,4.34,4.35,57400.0,2.9372,2.9372,2.9237,2.9304,57400.0
2009-01-06 13:20:00,4.34,4.36,4.34,4.36,20800.0,2.9237,2.9372,2.9237,2.9372,20800.0
2009-01-06 13:25:00,4.36,4.36,4.36,4.36,6600.0,2.9372,2.9372,2.9372,2.9372,6600.0
2009-01-06 13:30:00,4.36,4.38,4.36,4.37,33200.0,2.9372,2.9506,2.9372,2.9439,33200.0
2009-01-06 13:35:00,4.38,4.38,4.37,4.37,23600.0,2.9506,2.9506,2.9439,2.9439,23600.0
2009-01-06 13:40:00,4.37,4.38,4.36,4.38,14600.0,2.9439,2.9506,2.9372,2.9506,14600.0
2009-01-06 13:45:00,4.38,4.39,4.38,4.39,46600.0,2.9506,2.9574,2.9506,2.9574,46600.0
2009-01-06 13:50:00,4.39,4.43,4.39,4.42,40600.0,2.9574,2.9843,2.9574,2.9776,40600.0
2009-01-06 13:55:00,4.42,4.42,4.42,4.42,19600.0,2.9776,2.9776,2.9776,2.9776,19600.0
2009-01-06 14:00:00,4.42,4.46,4.41,4.43,176200.0,2.9776,3.0045,2.9709,2.9843,176200.0
2009-01-06 14:05:00,4.43,4.43,4.4,4.41,153800.0,2.9843,2.9843,2.9641,2.9709,153800.0
2009-01-06 14:10:00,4.41,4.43,4.4,4.4,129200.0,2.9709,2.9843,2.9641,2.9641,129200.0
2009-01-06 14:15:00,4.4,4.41,4.4,4.4,101000.0,2.9641,2.9709,2.9641,2.9641,101000.0
2009-01-06 14:20:00,4.4,4.41,4.38,4.39,61800.0,2.9641,2.9709,2.9506,2.9574,61800.0
2009-01-06 14:25:00,4.39,4.4,4.39,4.39,70600.0,2.9574,2.9641,2.9574,2.9574,70600.0
2009-01-06 14:30:00,4.4,4.45,4.4,4.43,182400.0,2.9641,2.9978,2.9641,2.9843,182400.0
2009-01-06 14:35:00,4.43,4.46,4.43,4.45,312200.0,2.9843,3.0045,2.9843,2.9978,312200.0
2009-01-06 14:40:00,4.45,4.48,4.45,4.48,206000.0,2.9978,3.018,2.9978,3.018,206000.0
2009-01-06 14:45:00,4.48,4.52,4.47,4.52,355000.0,3.018,3.045,3.0113,3.045,355000.0
2009-01-06 14:50:00,4.51,4.53,4.51,4.52,156400.0,3.0382,3.0517,3.0382,3.045,156400.0
2009-01-06 14:55:00,4.51,4.52,4.51,4.52,139400.0,3.0382,3.045,3.0382,3.045,139400.0
2009-01-06 15:00:00,4.52,4.54,4.52,4.52,95400.0,3.045,3.0584,3.045,3.045,95400.0
2009-01-06 15:05:00,4.51,4.51,4.48,4.5,135600.0,3.0382,3.0382,3.018,3.0315,135600.0
2009-01-06 15:10:00,4.5,4.51,4.49,4.5,156000.0,3.0315,3.0382,3.0247,3.0315,156000.0
2009-01-06 15:15:00,4.5,4.5,4.48,4.48,160000.0,3.0315,3.0315,3.018,3.018,160000.0
2009-01-06 15:20:00,4.47,4.48,4.43,4.45,133800.0,3.0113,3.018,2.9843,2.9978,133800.0
2009-01-06 15:25:00,4.45,4.46,4.43,4.44,66200.0,2.9978,3.0045,2.9843,2.9911,66200.0
2009-01-06 15:30:00,4.44,4.46,4.43,4.44,107200.0,2.9911,3.0045,2.9843,2.9911,107200.0
2009-01-06 15:35:00,4.44,4.45,4.43,4.43,75200.0,2.9911,2.9978,2.9843,2.9843,75200.0
2009-01-06 15:40:00,4.43,4.48,4.43,4.48,165600.0,2.9843,3.018,2.9843,3.018,165600.0
2009-01-06 15:45:00,4.48,4.49,4.46,4.48,82400.0,3.018,3.0247,3.0045,3.018,82400.0
2009-01-06 15:50:00,4.48,4.49,4.46,4.48,146200.0,3.018,3.0247,3.0045,3.018,146200.0
2009-01-06 15:55:00,4.48,4.48,4.45,4.45,145600.0,3.018,3.018,2.9978,2.9978,145600.0
2009-01-07 09:30:00,4.34,4.37,4.23,4.24,78800.0,2.9237,2.9439,2.8496,2.8563,78800.0
2009-01-07 09:35:00,4.25,4.27,4.22,4.24,33400.0,2.8631,2.8765,2.8429,2.8563,33400.0
2009-01-07 09:40:00,4.23,4.26,4.18,4.26,31600.0,2.8496,2.8698,2.8159,2.8698,31600.0
2009-01-07 09:45:00,4.24,4.29,4.24,4.29,30200.0,2.8563,2.89,2.8563,2.89,30200.0
2009-01-07 09:50:00,4.29,4.32,4.28,4.31,26800.0,2.89,2.9102,2.8833,2.9035,26800.0
2009-01-07 09:55:00,4.31,4.31,4.28,4.28,46000.0,2.9035,2.9035,2.8833,2.8833,46000.0
2009-01-07 10:00:00,4.27,4.28,4.24,4.26,82000.0,2.8765,2.8833,2.8563,2.8698,82000.0
2009-01-07 10:05:00,4.25,4.26,4.25,4.25,44200.0,2.8631,2.8698,2.8631,2.8631,44200.0
2009-01-07 10:10:00,4.26,4.27,4.25,4.26,36200.0,2.8698,2.8765,2.8631,2.8698,36200.0
2009-01-07 10:15:00,4.25,4.26,4.24,4.25,54400.0,2.8631,2.8698,2.8563,2.8631,54400.0
2009-01-07 10:20:00,4.25,4.29,4.24,4.28,27800.0,2.8631,2.89,2.8563,2.8833,27800.0
2009-01-07 10:25:00,4.28,4.28,4.26,4.28,31000.0,2.8833,2.8833,2.8698,2.8833,31000.0
2009-01-07 10:30:00,4.28,4.28,4.24,4.26,71200.0,2.8833,2.8833,2.8563,2.8698,71200.0
2009-01-07 10:35:00,4.26,4.28,4.26,4.27,41400.0,2.8698,2.8833,2.8698,2.8765,41400.0
2009-01-07 10:40:00,4.27,4.27,4.26,4.27,35600.0,2.8765,2.8765,2.8698,2.8765,35600.0
2009-01-07 10:45:00,4.26,4.27,4.26,4.26,24000.0,2.8698,2.8765,2.8698,2.8698,24000.0
2009-01-07 10:50:00,4.27,4.28,4.26,4.28,36400.0,2.8765,2.8833,2.8698,2.8833,36400.0
2009-01-07 10:55:00,4.28,4.28,4.27,4.27,16800.0,2.8833,2.8833,2.8765,2.8765,16800.0
2009-01-07 11:00:00,4.27,4.28,4.26,4.28,51800.0,2.8765,2.8833,2.8698,2.8833,51800.0
2009-01-07 11:05:00,4.28,4.28,4.27,4.27,35800.0,2.8833,2.8833,2.8765,2.8765,35800.0
2009-01-07 11:10:00,4.27,4.28,4.27,4.27,29000.0,2.8765,2.8833,2.8765,2.8765,29000.0
2009-01-07 11:15:00,4.27,4.28,4.27,4.27,48000.0,2.8765,2.8833,2.8765,2.8765,48000.0
2009-01-07 11:20:00,4.27,4.28,4.27,4.28,48800.0,2.8765,2.8833,2.8765,2.8833,48800.0
2009-01-07 11:25:00,4.28,4.28,4.27,4.28,37200.0,2.8833,2.8833,2.8765,2.8833,37200.0
2009-01-07 11:30:00,4.28,4.3,4.28,4.3,22200.0,2.8833,2.8968,2.8833,2.8968,22200.0
2009-01-07 11:35:00,4.3,4.3,4.29,4.3,26600.0,2.8968,2.8968,2.89,2.8968,26600.0
2009-01-07 11:40:00,4.3,4.35,4.3,4.35,31200.0,2.8968,2.9304,2.8968,2.9304,31200.0
2009-01-07 11:45:00,4.35,4.36,4.34,4.35,39400.0,2.9304,2.9372,2.9237,2.9304,39400.0
2009-01-07 11:50:00,4.34,4.36,4.34,4.36,55400.0,2.9237,2.9372,2.9237,2.9372,55400.0
2009-01-07 11:55:00,4.36,4.37,4.36,4.37,25000.0,2.9372,2.9439,2.9372,2.9439,25000.0
2009-01-07 12:00:00,4.37,4.37,4.37,4.37,34400.0,2.9439,2.9439,2.9439,2.9439,34400.0
2009-01-07 12:05:00,4.37,4.39,4.37,4.39,64200.0,2.9439,2.9574,2.9439,2.9574,64200.0
2009-01-07 12:10:00,4.39,4.4,4.38,4.38,122000.0,2.9574,2.9641,2.9506,2.9506,122000.0
2009-01-07 12:15:00,4.38,4.39,4.38,4.38,19200.0,2.9506,2.9574,2.9506,2.9506,19200.0
2009-01-07 12:20:00,4.38,4.39,4.38,4.38,30800.0,2.9506,2.9574,2.9506,2.9506,30800.0
2009-01-07 12:25:00,4.38,4.41,4.38,4.4,35200.0,2.9506,2.9709,2.9506,2.9641,35200.0
2009-01-07 12:30:00,4.41,4.41,4.4,4.4,23800.0,2.9709,2.9709,2.9641,2.9641,23800.0
2009-01-07 12:35:00,4.4,4.4,4.4,4.4,23800.0,2.9641,2.9641,2.9641,2.9641,23800.0
2009-01-07 12:40:00,4.4,4.4,4.39,4.39,43600.0,2.9641,2.9641,2.9574,2.9574,43600.0
2009-01-07 12:45:00,4.39,4.4,4.39,4.39,24800.0,2.9574,2.9641,2.9574,2.9574,24800.0
2009-01-07 12:50:00,4.39,4.39,4.37,4.37,35600.0,2.9574,2.9574,2.9439,2.9439,35600.0
2009-01-07 12:55:00,4.38,4.38,4.37,4.38,19400.0,2.9506,2.9506,2.9439,2.9506,19400.0
2009-01-07 13:00:00,4.38,4.38,4.37,4.37,34800.0,2.9506,2.9506,2.9439,2.9439,34800.0
2009-01-07 13:05:00,4.37,4.38,4.36,4.37,45800.0,2.9439,2.9506,2.9372,2.9439,45800.0
2009-01-07 13:10:00,4.37,4.37,4.35,4.36,93400.0,2.9439,2.9439,2.9304,2.9372,93400.0
2009-01-07 13:15:00,4.36,4.38,4.36,4.38,32600.0,2.9372,2.9506,2.9372,2.9506,32600.0
2009-01-07 13:20:00,4.38,4.38,4.36,4.36,70200.0,2.9506,2.9506,2.9372,2.9372,70200.0
2009-01-07 13:25:00,4.37,4.37,4.37,4.37,10800.0,2.9439,2.9439,2.9439,2.9439,10800.0
2009-01-07 13:30:00,4.37,4.37,4.37,4.37,14600.0,2.9439,2.9439,2.9439,2.9439,14600.0
2009-01-07 13:35:00,4.37,4.38,4.37,4.38,36600.0,2.9439,2.9506,2.9439,2.9506,36600.0
2009-01-07 13:40:00,4.38,4.38,4.37,4.37,34000.0,2.9506,2.9506,2.9439,2.9439,34000.0
2009-01-07 13:45:00,4.37,4.38,4.37,4.37,17800.0,2.9439,2.9506,2.9439,2.9439,17800.0
2009-01-07 13:50:00,4.38,4.38,4.37,4.38,23000.0,2.9506,2.9506,2.9439,2.9506,23000.0
2009-01-07 13:55:00,4.37,4.38,4.37,4.37,50800.0,2.9439,2.9506,2.9439,2.9439,50800.0
2009-01-07 14:00:00,4.37,4.37,4.36,4.36,31200.0,2.9439,2.9439,2.9372,2.9372,31200.0
2009-01-07 14:05:00,4.36,4.36,4.35,4.35,54800.0,2.9372,2.9372,2.9304,2.9304,54800.0
2009-01-07 14:10:00,4.35,4.36,4.34,4.35,42600.0,2.9304,2.9372,2.9237,2.9304,42600.0
2009-01-07 14:15:00,4.34,4.35,4.34,4.34,25800.0,2.9237,2.9304,2.9237,2.9237,25800.0
2009-01-07 14:20:00,4.34,4.35,4.33,4.34,80200.0,2.9237,2.9304,2.917,2.9237,80200.0
2009-01-07 14:25:00,4.34,4.34,4.33,4.34,63400.0,2.9237,2.9237,2.917,2.9237,63400.0
2009-01-07 14:30:00,4.34,4.34,4.33,4.33,24200.0,2.9237,2.9237,2.917,2.917,24200.0
2009-01-07 14:35:00,4.33,4.33,4.33,4.33,13200.0,2.917,2.917,2.917,2.917,13200.0
2009-01-07 14:40:00,4.33,4.33,4.32,4.32,47400.0,2.917,2.917,2.9102,2.9102,47400.0
2009-01-07 14:45:00,4.32,4.32,4.31,4.31,46800.0,2.9102,2.9102,2.9035,2.9035,46800.0
2009-01-07 14:50:00,4.31,4.32,4.31,4.32,45200.0,2.9035,2.9102,2.9035,2.9102,45200.0
2009-01-07 14:55:00,4.32,4.32,4.31,4.32,72200.0,2.9102,2.9102,2.9035,2.9102,72200.0
2009-01-07 15:00:00,4.31,4.33,4.31,4.32,81000.0,2.9035,2.917,2.9035,2.9102,81000.0
2009-01-07 15:05:00,4.32,4.33,4.31,4.32,50400.0,2.9102,2.917,2.9035,2.9102,50400.0
2009-01-07 15:10:00,4.32,4.32,4.31,4.32,41600.0,2.9102,2.9102,2.9035,2.9102,41600.0
2009-01-07 15:15:00,4.31,4.33,4.31,4.33,54000.0,2.9035,2.917,2.9035,2.917,54000.0
2009-01-07 15:20:00,4.33,4.34,4.32,4.33,25800.0,2.917,2.9237,2.9102,2.917,25800.0
2009-01-07 15:25:00,4.33,4.34,4.32,4.34,29000.0,2.917,2.9237,2.9102,2.9237,29000.0
2009-01-07 15:30:00,4.33,4.35,4.33,4.35,28800.0,2.917,2.9304,2.917,2.9304,28800.0
2009-01-07 15:35:00,4.35,4.35,4.32,4.33,77400.0,2.9304,2.9304,2.9102,2.917,77400.0
2009-01-07 15:40:00,4.33,4.33,4.32,4.32,26400.0,2.917,2.917,2.9102,2.9102,26400.0
2009-01-07 15:45:00,4.32,4.33,4.32,4.32,43800.0,2.9102,2.917,2.9102,2.9102,43800.0
2009-01-07 15:50:00,4.32,4.33,4.32,4.33,38600.0,2.9102,2.917,2.9102,2.917,38600.0
2009-01-07 15:55:00,4.33,4.41,4.32,4.4,304400.0,2.917,2.9709,2.9102,2.9641,304400.0
2009-01-08 09:30:00,4.16,4.16,4.08,4.14,95600.0,2.8024,2.8024,2.7485,2.789,95600.0
2009-01-08 09:35:00,4.15,4.15,4.05,4.12,73600.0,2.7957,2.7957,2.7283,2.7755,73600.0
2009-01-08 09:40:00,4.12,4.15,4.11,4.14,57800.0,2.7755,2.7957,2.7688,2.789,57800.0
2009-01-08 09:45:00,4.15,4.18,4.12,4.15,99800.0,2.7957,2.8159,2.7755,2.7957,99800.0
2009-01-08 09:50:00,4.15,4.16,4.14,4.15,76600.0,2.7957,2.8024,2.789,2.7957,76600.0
2009-01-08 09:55:00,4.15,4.18,4.14,4.18,94600.0,2.7957,2.8159,2.789,2.8159,94600.0
2009-01-08 10:00:00,4.18,4.18,4.16,4.16,35600.0,2.8159,2.8159,2.8024,2.8024,35600.0
2009-01-08 10:05:00,4.16,4.17,4.15,4.16,46200.0,2.8024,2.8092,2.7957,2.8024,46200.0
2009-01-08 10:10:00,4.16,4.16,4.12,4.14,91400.0,2.8024,2.8024,2.7755,2.789,91400.0
2009-01-08 10:15:00,4.13,4.13,4.05,4.08,149400.0,2.7822,2.7822,2.7283,2.7485,149400.0
2009-01-08 10:20:00,4.08,4.12,4.08,4.11,75800.0,2.7485,2.7755,2.7485,2.7688,75800.0
2009-01-08 10:25:00,4.11,4.15,4.11,4.14,190400.0,2.7688,2.7957,2.7688,2.789,190400.0
2009-01-08 10:30:00,4.14,4.16,4.14,4.16,57600.0,2.789,2.8024,2.789,2.8024,57600.0
2009-01-08 10:35:00,4.16,4.21,4.16,4.2,69600.0,2.8024,2.8361,2.8024,2.8294,69600.0
2009-01-08 10:40:00,4.21,4.26,4.2,4.26,86600.0,2.8361,2.8698,2.8294,2.8698,86600.0
2009-01-08 10:45:00,4.26,4.32,4.26,4.31,118200.0,2.8698,2.9102,2.8698,2.9035,118200.0
2009-01-08 10:50:00,4.31,4.38,4.31,4.37,109600.0,2.9035,2.9506,2.9035,2.9439,109600.0
2009-01-08 10:55:00,4.37,4.39,4.36,4.37,72600.0,2.9439,2.9574,2.9372,2.9439,72600.0
2009-01-08 11:00:00,4.37,4.42,4.37,4.4,63400.0,2.9439,2.9776,2.9439,2.9641,63400.0
2009-01-08 11:05:00,4.4,4.43,4.38,4.39,100000.0,2.9641,2.9843,2.9506,2.9574,100000.0
2009-01-08 11:10:00,4.38,4.4,4.35,4.37,54400.0,2.9506,2.9641,2.9304,2.9439,54400.0
2009-01-08 11:15:00,4.37,4.38,4.35,4.36,35800.0,2.9439,2.9506,2.9304,2.9372,35800.0
2009-01-08 11:20:00,4.36,4.37,4.35,4.35,27400.0,2.9372,2.9439,2.9304,2.9304,27400.0
2009-01-08 11:25:00,4.35,4.35,4.27,4.28,82200.0,2.9304,2.9304,2.8765,2.8833,82200.0
2009-01-08 11:30:00,4.28,4.28,4.25,4.26,68000.0,2.8833,2.8833,2.8631,2.8698,68000.0
2009-01-08 11:35:00,4.26,4.28,4.25,4.28,36600.0,2.8698,2.8833,2.8631,2.8833,36600.0
2009-01-08 11:40:00,4.28,4.3,4.28,4.3,28800.0,2.8833,2.8968,2.8833,2.8968,28800.0
2009-01-08 11:45:00,4.3,4.34,4.3,4.34,71800.0,2.8968,2.9237,2.8968,2.9237,71800.0
2009-01-08 11:50:00,4.33,4.35,4.33,4.35,58800.0,2.917,2.9304,2.917,2.9304,58800.0
2009-01-08 11:55:00,4.35,4.36,4.34,4.35,27000.0,2.9304,2.9372,2.9237,2.9304,27000.0
2009-01-08 12:00:00,4.35,4.37,4.34,4.35,58000.0,2.9304,2.9439,2.9237,2.9304,58000.0
2009-01-08 12:05:00,4.35,4.35,4.31,4.31,18800.0,2.9304,2.9304,2.9035,2.9035,18800.0
2009-01-08 12:10:00,4.32,4.36,4.31,4.36,40000.0,2.9102,2.9372,2.9035,2.9372,40000.0
2009-01-08 12:15:00,4.36,4.36,4.34,4.34,19800.0,2.9372,2.9372,2.9237,2.9237,19800.0
2009-01-08 12:20:00,4.34,4.35,4.33,4.34,6800.0,2.9237,2.9304,2.917,2.9237,6800.0
2009-01-08 12:25:00,4.34,4.34,4.33,4.34,24200.0,2.9237,2.9237,2.917,2.9237,24200.0
2009-01-08 12:30:00,4.34,4.34,4.33,4.33,12400.0,2.9237,2.9237,2.917,2.917,12400.0
2009-01-08 12:35:00,4.33,4.33,4.33,4.33,17200.0,2.917,2.917,2.917,2.917,17200.0
2009-01-08 12:40:00,4.33,4.33,4.31,4.32,28600.0,2.917,2.917,2.9035,2.9102,28600.0
2009-01-08 12:45:00,4.32,4.34,4.32,4.34,14200.0,2.9102,2.9237,2.9102,2.9237,14200.0
2009-01-08 12:50:00,4.34,4.37,4.34,4.37,25200.0,2.9237,2.9439,2.9237,2.9439,25200.0
2009-01-08 12:55:00,4.37,4.37,4.33,4.33,29200.0,2.9439,2.9439,2.917,2.917,29200.0
2009-01-08 13:00:00,4.33,4.33,4.33,4.33,27600.0,2.917,2.917,2.917,2.917,27600.0
2009-01-08 13:05:00,4.32,4.33,4.32,4.32,13800.0,2.9102,2.917,2.9102,2.9102,13800.0
2009-01-08 13:10:00,4.32,4.33,4.32,4.33,44400.0,2.9102,2.917,2.9102,2.917,44400.0
2009-01-08 13:15:00,4.33,4.33,4.3,4.3,56800.0,2.917,2.917,2.8968,2.8968,56800.0
2009-01-08 13:20:00,4.3,4.32,4.29,4.31,31600.0,2.8968,2.9102,2.89,2.9035,31600.0
2009-01-08 13:25:00,4.31,4.31,4.28,4.29,12600.0,2.9035,2.9035,2.8833,2.89,12600.0
2009-01-08 13:30:00,4.29,4.29,4.27,4.29,19000.0,2.89,2.89,2.8765,2.89,19000.0
2009-01-08 13:35:00,4.29,4.29,4.27,4.27,14600.0,2.89,2.89,2.8765,2.8765,14600.0
2009-01-08 13:40:00,4.27,4.28,4.26,4.27,31600.0,2.8765,2.8833,2.8698,2.8765,31600.0
2009-01-08 13:45:00,4.27,4.3,4.27,4.29,25000.0,2.8765,2.8968,2.8765,2.89,25000.0
2009-01-08 13:50:00,4.28,4.29,4.28,4.28,17600.0,2.8833,2.89,2.8833,2.8833,17600.0
2009-01-08 13:55:00,4.28,4.28,4.27,4.28,22800.0,2.8833,2.8833,2.8765,2.8833,22800.0
2009-01-08 14:00:00,4.28,4.29,4.28,4.29,20800.0,2.8833,2.89,2.8833,2.89,20800.0
2009-01-08 14:05:00,4.29,4.32,4.28,4.31,35000.0,2.89,2.9102,2.8833,2.9035,35000.0
2009-01-08 14:10:00,4.31,4.31,4.29,4.29,23800.0,2.9035,2.9035,2.89,2.89,23800.0
2009-01-08 14:15:00,4.29,4.31,4.28,4.29,23000.0,2.89,2.9035,2.8833,2.89,23000.0
2009-01-08 14:20:00,4.3,4.3,4.28,4.28,15800.0,2.8968,2.8968,2.8833,2.8833,15800.0
2009-01-08 14:25:00,4.28,4.28,4.27,4.27,20400.0,2.8833,2.8833,2.8765,2.8765,20400.0
2009-01-08 14:30:00,4.27,4.27,4.25,4.26,24600.0,2.8765,2.8765,2.8631,2.8698,24600.0
2009-01-08 14:35:00,4.26,4.27,4.26,4.27,32000.0,2.8698,2.8765,2.8698,2.8765,32000.0
2009-01-08 14:40:00,4.27,4.3,4.27,4.3,23000.0,2.8765,2.8968,2.8765,2.8968,23000.0
2009-01-08 14:45:00,4.3,4.32,4.29,4.29,20400.0,2.8968,2.9102,2.89,2.89,20400.0
2009-01-08 14:50:00,4.29,4.32,4.28,4.32,92600.0,2.89,2.9102,2.8833,2.9102,92600.0
2009-01-08 14:55:00,4.32,4.33,4.3,4.33,45800.0,2.9102,2.917,2.8968,2.917,45800.0
2009-01-08 15:00:00,4.33,4.39,4.33,4.39,125800.0,2.917,2.9574,2.917,2.9574,125800.0
2009-01-08 15:05:00,4.39,4.4,4.36,4.38,95800.0,2.9574,2.9641,2.9372,2.9506,95800.0
2009-01-08 15:10:00,4.37,4.4,4.37,4.37,92400.0,2.9439,2.9641,2.9439,2.9439,92400.0
2009-01-08 15:15:00,4.37,4.38,4.35,4.35,75400.0,2.9439,2.9506,2.9304,2.9304,75400.0
2009-01-08 15:20:00,4.35,4.36,4.33,4.35,89800.0,2.9304,2.9372,2.917,2.9304,89800.0
2009-01-08 15:25:00,4.35,4.36,4.34,4.34,37000.0,2.9304,2.9372,2.9237,2.9237,37000.0
2009-01-08 15:30:00,4.35,4.35,4.32,4.33,63200.0,2.9304,2.9304,2.9102,2.917,63200.0
2009-01-08 15:35:00,4.33,4.34,4.3,4.31,82200.0,2.917,2.9237,2.8968,2.9035,82200.0
2009-01-08 15:40:00,4.3,4.35,4.3,4.32,111400.0,2.8968,2.9304,2.8968,2.9102,111400.0
2009-01-08 15:45:00,4.33,4.34,4.32,4.32,66600.0,2.917,2.9237,2.9102,2.9102,66600.0
2009-01-08 15:50:00,4.32,4.34,4.32,4.33,86600.0,2.9102,2.9237,2.9102,2.917,86600.0
2009-01-08 15:55:00,4.32,4.34,4.32,4.33,80600.0,2.9102,2.9237,2.9102,2.917,80600.0
2009-01-09 09:30:00,4.33,4.37,4.18,4.2,82400.0,2.917,2.9439,2.8159,2.8294,82400.0
2009-01-09 09:35:00,4.2,4.21,4.19,4.2,43600.0,2.8294,2.8361,2.8226,2.8294,43600.0
2009-01-09 09:40:00,4.2,4.2,4.16,4.16,63400.0,2.8294,2.8294,2.8024,2.8024,63400.0
2009-01-09 09:45:00,4.16,4.2,4.15,4.16,50200.0,2.8024,2.8294,2.7957,2.8024,50200.0
2009-01-09 09:50:00,4.16,4.18,4.16,4.16,53400.0,2.8024,2.8159,2.8024,2.8024,53400.0
2009-01-09 09:55:00,4.16,4.22,4.14,4.22,42600.0,2.8024,2.8429,2.789,2.8429,42600.0
2009-01-09 10:00:00,4.22,4.25,4.21,4.25,38800.0,2.8429,2.8631,2.8361,2.8631,38800.0
2009-01-09 10:05:00,4.25,4.25,4.23,4.24,31600.0,2.8631,2.8631,2.8496,2.8563,31600.0
2009-01-09 10:10:00,4.24,4.25,4.23,4.25,22800.0,2.8563,2.8631,2.8496,2.8631,22800.0
2009-01-09 10:15:00,4.24,4.24,4.22,4.23,40800.0,2.8563,2.8563,2.8429,2.8496,40800.0
2009-01-09 10:20:00,4.23,4.24,4.21,4.23,15200.0,2.8496,2.8563,2.8361,2.8496,15200.0
2009-01-09 10:25:00,4.23,4.25,4.22,4.22,30200.0,2.8496,2.8631,2.8429,2.8429,30200.0
2009-01-09 10:30:00,4.21,4.21,4.18,4.21,101400.0,2.8361,2.8361,2.8159,2.8361,101400.0
2009-01-09 10:35:00,4.21,4.24,4.2,4.23,19400.0,2.8361,2.8563,2.8294,2.8496,19400.0
2009-01-09 10:40:00,4.24,4.24,4.21,4.21,34800.0,2.8563,2.8563,2.8361,2.8361,34800.0
2009-01-09 10:45:00,4.22,4.23,4.2,4.22,51200.0,2.8429,2.8496,2.8294,2.8429,51200.0
2009-01-09 10:50:00,4.22,4.23,4.22,4.23,14000.0,2.8429,2.8496,2.8429,2.8496,14000.0
2009-01-09 10:55:00,4.23,4.24,4.23,4.24,11000.0,2.8496,2.8563,2.8496,2.8563,11000.0
2009-01-09 11:00:00,4.25,4.25,4.24,4.25,18200.0,2.8631,2.8631,2.8563,2.8631,18200.0
2009-01-09 11:05:00,4.25,4.28,4.25,4.28,74600.0,2.8631,2.8833,2.8631,2.8833,74600.0
2009-01-09 11:10:00,4.27,4.28,4.26,4.28,40600.0,2.8765,2.8833,2.8698,2.8833,40600.0
2009-01-09 11:15:00,4.28,4.29,4.28,4.29,14600.0,2.8833,2.89,2.8833,2.89,14600.0
2009-01-09 11:20:00,4.29,4.31,4.28,4.31,48600.0,2.89,2.9035,2.8833,2.9035,48600.0
2009-01-09 11:25:00,4.32,4.32,4.3,4.31,19200.0,2.9102,2.9102,2.8968,2.9035,19200.0
2009-01-09 11:30:00,4.3,4.3,4.29,4.3,20200.0,2.8968,2.8968,2.89,2.8968,20200.0
2009-01-09 11:35:00,4.3,4.32,4.3,4.31,30200.0,2.8968,2.9102,2.8968,2.9035,30200.0
2009-01-09 11:40:00,4.31,4.31,4.29,4.3,25200.0,2.9035,2.9035,2.89,2.8968,25200.0
2009-01-09 11:45:00,4.3,4.31,4.3,4.3,18600.0,2.8968,2.9035,2.8968,2.8968,18600.0
2009-01-09 11:50:00,4.3,4.3,4.28,4.28,41200.0,2.8968,2.8968,2.8833,2.8833,41200.0
2009-01-09 11:55:00,4.28,4.29,4.27,4.28,37600.0,2.8833,2.89,2.8765,2.8833,37600.0
2009-01-09 12:00:00,4.28,4.28,4.27,4.27,21800.0,2.8833,2.8833,2.8765,2.8765,21800.0
2009-01-09 12:05:00,4.28,4.35,4.28,4.34,43000.0,2.8833,2.9304,2.8833,2.9237,43000.0
2009-01-09 12:10:00,4.35,4.35,4.33,4.34,19000.0,2.9304,2.9304,2.917,2.9237,19000.0
2009-01-09 12:15:00,4.35,4.35,4.32,4.32,33600.0,2.9304,2.9304,2.9102,2.9102,33600.0
2009-01-09 12:20:00,4.33,4.34,4.32,4.34,22800.0,2.917,2.9237,2.9102,2.9237,22800.0
2009-01-09 12:25:00,4.35,4.36,4.35,4.35,15800.0,2.9304,2.9372,2.9304,2.9304,15800.0
2009-01-09 12:30:00,4.35,4.37,4.34,4.36,19600.0,2.9304,2.9439,2.9237,2.9372,19600.0
2009-01-09 12:35:00,4.37,4.37,4.36,4.37,14400.0,2.9439,2.9439,2.9372,2.9439,14400.0
2009-01-09 12:40:00,4.37,4.37,4.34,4.34,16600.0,2.9439,2.9439,2.9237,2.9237,16600.0
2009-01-09 12:45:00,4.34,4.36,4.34,4.36,17200.0,2.9237,2.9372,2.9237,2.9372,17200.0
2009-01-09 12:50:00,4.36,4.36,4.35,4.35,16200.0,2.9372,2.9372,2.9304,2.9304,16200.0
2009-01-09 12:55:00,4.35,4.35,4.34,4.35,17800.0,2.9304,2.9304,2.9237,2.9304,17800.0
2009-01-09 13:00:00,4.35,4.37,4.35,4.36,41000.0,2.9304,2.9439,2.9304,2.9372,41000.0
2009-01-09 13:05:00,4.36,4.36,4.34,4.35,42600.0,2.9372,2.9372,2.9237,2.9304,42600.0
2009-01-09 13:10:00,4.35,4.35,4.34,4.34,7000.0,2.9304,2.9304,2.9237,2.9237,7000.0
2009-01-09 13:15:00,4.34,4.35,4.33,4.34,33400.0,2.9237,2.9304,2.917,2.9237,33400.0
2009-01-09 13:20:00,4.34,4.34,4.32,4.32,15200.0,2.9237,2.9237,2.9102,2.9102,15200.0
2009-01-09 13:25:00,4.32,4.33,4.32,4.32,9600.0,2.9102,2.917,2.9102,2.9102,9600.0
2009-01-09 13:30:00,4.33,4.33,4.32,4.33,20600.0,2.917,2.917,2.9102,2.917,20600.0
2009-01-09 13:35:00,4.33,4.34,4.33,4.33,13600.0,2.917,2.9237,2.917,2.917,13600.0
2009-01-09 13:40:00,4.33,4.33,4.32,4.32,16800.0,2.917,2.917,2.9102,2.9102,16800.0
2009-01-09 13:45:00,4.32,4.32,4.31,4.31,13600.0,2.9102,2.9102,2.9035,2.9035,13600.0
2009-01-09 13:50:00,4.32,4.32,4.3,4.3,30200.0,2.9102,2.9102,2.8968,2.8968,30200.0
2009-01-09 13:55:00,4.3,4.31,4.3,4.31,18800.0,2.8968,2.9035,2.8968,2.9035,18800.0
2009-01-09 14:00:00,4.31,4.33,4.31,4.33,14400.0,2.9035,2.917,2.9035,2.917,14400.0
2009-01-09 14:05:00,4.33,4.33,4.32,4.33,26000.0,2.917,2.917,2.9102,2.917,26000.0
2009-01-09 14:10:00,4.33,4.33,4.32,4.32,21000.0,2.917,2.917,2.9102,2.9102,21000.0
2009-01-09 14:15:00,4.33,4.35,4.33,4.34,32800.0,2.917,2.9304,2.917,2.9237,32800.0
2009-01-09 14:20:00,4.35,4.36,4.34,4.34,23200.0,2.9304,2.9372,2.9237,2.9237,23200.0
2009-01-09 14:25:00,4.34,4.35,4.33,4.34,19400.0,2.9237,2.9304,2.917,2.9237,19400.0
2009-01-09 14:30:00,4.34,4.37,4.33,4.37,37000.0,2.9237,2.9439,2.917,2.9439,37000.0
2009-01-09 14:35:00,4.37,4.39,4.36,4.38,24600.0,2.9439,2.9574,2.9372,2.9506,24600.0
2009-01-09 14:40:00,4.38,4.38,4.36,4.37,39800.0,2.9506,2.9506,2.9372,2.9439,39800.0
2009-01-09 14:45:00,4.37,4.38,4.36,4.36,71200.0,2.9439,2.9506,2.9372,2.9372,71200.0
2009-01-09 14:50:00,4.36,4.37,4.36,4.36,29200.0,2.9372,2.9439,2.9372,2.9372,29200.0
2009-01-09 14:55:00,4.36,4.37,4.35,4.36,23800.0,2.9372,2.9439,2.9304,2.9372,23800.0
2009-01-09 15:00:00,4.35,4.37,4.35,4.36,50600.0,2.9304,2.9439,2.9304,2.9372,50600.0
2009-01-09 15:05:00,4.37,4.37,4.32,4.32,36600.0,2.9439,2.9439,2.9102,2.9102,36600.0
2009-01-09 15:10:00,4.32,4.32,4.31,4.32,44600.0,2.9102,2.9102,2.9035,2.9102,44600.0
2009-01-09 15:15:00,4.32,4.32,4.31,4.32,26800.0,2.9102,2.9102,2.9035,2.9102,26800.0
2009-01-09 15:20:00,4.32,4.33,4.31,4.31,32400.0,2.9102,2.917,2.9035,2.9035,32400.0
2009-01-09 15:25:00,4.31,4.33,4.29,4.32,76200.0,2.9035,2.917,2.89,2.9102,76200.0
2009-01-09 15:30:00,4.32,4.34,4.32,4.32,38200.0,2.9102,2.9237,2.9102,2.9102,38200.0
2009-01-09 15:35:00,4.32,4.34,4.31,4.33,38200.0,2.9102,2.9237,2.9035,2.917,38200.0
2009-01-09 15:40:00,4.33,4.33,4.31,4.32,43800.0,2.917,2.917,2.9035,2.9102,43800.0
2009-01-09 15:45:00,4.31,4.32,4.28,4.28,41400.0,2.9035,2.9102,2.8833,2.8833,41400.0
2009-01-09 15:50:00,4.28,4.31,4.28,4.3,70800.0,2.8833,2.9035,2.8833,2.8968,70800.0
2009-01-09 15:55:00,4.3,4.32,4.29,4.29,114600.0,2.8968,2.9102,2.89,2.89,114600.0
2009-01-12 09:30:00,4.3,4.33,4.23,4.27,67800.0,2.8968,2.917,2.8496,2.8765,67800.0
2009-01-12 09:35:00,4.27,4.28,4.17,4.17,58000.0,2.8765,2.8833,2.8092,2.8092,58000.0
2009-01-12 09:40:00,4.16,4.18,4.12,4.16,75400.0,2.8024,2.8159,2.7755,2.8024,75400.0
2009-01-12 09:45:00,4.15,4.21,4.14,4.2,64800.0,2.7957,2.8361,2.789,2.8294,64800.0
2009-01-12 09:50:00,4.2,4.2,4.18,4.18,28600.0,2.8294,2.8294,2.8159,2.8159,28600.0
2009-01-12 09:55:00,4.18,4.2,4.17,4.18,25200.0,2.8159,2.8294,2.8092,2.8159,25200.0
2009-01-12 10:00:00,4.18,4.19,4.15,4.15,55400.0,2.8159,2.8226,2.7957,2.7957,55400.0
2009-01-12 10:05:00,4.15,4.19,4.15,4.19,23600.0,2.7957,2.8226,2.7957,2.8226,23600.0
2009-01-12 10:10:00,4.19,4.23,4.18,4.2,32400.0,2.8226,2.8496,2.8159,2.8294,32400.0
2009-01-12 10:15:00,4.21,4.22,4.2,4.22,25200.0,2.8361,2.8429,2.8294,2.8429,25200.0
2009-01-12 10:20:00,4.21,4.22,4.2,4.21,34800.0,2.8361,2.8429,2.8294,2.8361,34800.0
2009-01-12 10:25:00,4.21,4.26,4.2,4.26,35200.0,2.8361,2.8698,2.8294,2.8698,35200.0
2009-01-12 10:30:00,4.26,4.26,4.24,4.25,16200.0,2.8698,2.8698,2.8563,2.8631,16200.0
2009-01-12 10:35:00,4.25,4.26,4.24,4.26,10800.0,2.8631,2.8698,2.8563,2.8698,10800.0
2009-01-12 10:40:00,4.25,4.26,4.24,4.24,17400.0,2.8631,2.8698,2.8563,2.8563,17400.0
2009-01-12 10:45:00,4.25,4.26,4.25,4.26,10400.0,2.8631,2.8698,2.8631,2.8698,10400.0
2009-01-12 10:50:00,4.26,4.26,4.25,4.26,30600.0,2.8698,2.8698,2.8631,2.8698,30600.0
2009-01-12 10:55:00,4.26,4.26,4.23,4.23,26800.0,2.8698,2.8698,2.8496,2.8496,26800.0
2009-01-12 11:00:00,4.23,4.24,4.22,4.23,16200.0,2.8496,2.8563,2.8429,2.8496,16200.0
2009-01-12 11:05:00,4.23,4.23,4.19,4.2,91000.0,2.8496,2.8496,2.8226,2.8294,91000.0
2009-01-12 11:10:00,4.2,4.23,4.18,4.21,146200.0,2.8294,2.8496,2.8159,2.8361,146200.0
2009-01-12 11:15:00,4.21,4.22,4.2,4.2,27400.0,2.8361,2.8429,2.8294,2.8294,27400.0
2009-01-12 11:20:00,4.2,4.2,4.17,4.18,66400.0,2.8294,2.8294,2.8092,2.8159,66400.0
2009-01-12 11:25:00,4.18,4.18,4.17,4.18,50600.0,2.8159,2.8159,2.8092,2.8159,50600.0
2009-01-12 11:30:00,4.18,4.18,4.17,4.18,75800.0,2.8159,2.8159,2.8092,2.8159,75800.0
2009-01-12 11:35:00,4.18,4.18,4.17,4.18,102400.0,2.8159,2.8159,2.8092,2.8159,102400.0
2009-01-12 11:40:00,4.18,4.22,4.18,4.21,102600.0,2.8159,2.8429,2.8159,2.8361,102600.0
2009-01-12 11:45:00,4.21,4.21,4.18,4.19,11000.0,2.8361,2.8361,2.8159,2.8226,11000.0
2009-01-12 11:50:00,4.19,4.2,4.18,4.19,26600.0,2.8226,2.8294,2.8159,2.8226,26600.0
2009-01-12 11:55:00,4.19,4.19,4.17,4.17,41000.0,2.8226,2.8226,2.8092,2.8092,41000.0
2009-01-12 12:00:00,4.17,4.17,4.13,4.13,46000.0,2.8092,2.8092,2.7822,2.7822,46000.0
2009-01-12 12:05:00,4.13,4.13,4.1,4.12,86600.0,2.7822,2.7822,2.762,2.7755,86600.0
2009-01-12 12:10:00,4.12,4.16,4.12,4.16,86400.0,2.7755,2.8024,2.7755,2.8024,86400.0
2009-01-12 12:15:00,4.15,4.18,4.15,4.18,33800.0,2.7957,2.8159,2.7957,2.8159,33800.0
2009-01-12 12:20:00,4.18,4.19,4.16,4.16,21600.0,2.8159,2.8226,2.8024,2.8024,21600.0
2009-01-12 12:25:00,4.16,4.19,4.16,4.19,32800.0,2.8024,2.8226,2.8024,2.8226,32800.0
2009-01-12 12:30:00,4.18,4.18,4.16,4.17,119400.0,2.8159,2.8159,2.8024,2.8092,119400.0
2009-01-12 12:35:00,4.16,4.19,4.15,4.15,176000.0,2.8024,2.8226,2.7957,2.7957,176000.0
2009-01-12 12:40:00,4.16,4.17,4.15,4.15,26200.0,2.8024,2.8092,2.7957,2.7957,26200.0
2009-01-12 12:45:00,4.16,4.17,4.15,4.15,40200.0,2.8024,2.8092,2.7957,2.7957,40200.0
2009-01-12 12:50:00,4.15,4.15,4.14,4.14,17000.0,2.7957,2.7957,2.789,2.789,17000.0
2009-01-12 12:55:00,4.14,4.15,4.13,4.14,86000.0,2.789,2.7957,2.7822,2.789,86000.0
2009-01-12 13:00:00,4.14,4.15,4.11,4.13,227000.0,2.789,2.7957,2.7688,2.7822,227000.0
2009-01-12 13:05:00,4.13,4.14,4.09,4.09,82400.0,2.7822,2.789,2.7553,2.7553,82400.0
2009-01-12 13:10:00,4.09,4.12,4.08,4.1,53600.0,2.7553,2.7755,2.7485,2.762,53600.0
2009-01-12 13:15:00,4.1,4.13,4.1,4.13,64800.0,2.762,2.7822,2.762,2.7822,64800.0
2009-01-12 13:20:00,4.13,4.13,4.12,4.12,25600.0,2.7822,2.7822,2.7755,2.7755,25600.0
2009-01-12 13:25:00,4.12,4.12,4.1,4.12,46400.0,2.7755,2.7755,2.762,2.7755,46400.0
2009-01-12 13:30:00,4.11,4.13,4.11,4.12,31600.0,2.7688,2.7822,2.7688,2.7755,31600.0
2009-01-12 13:35:00,4.12,4.13,4.12,4.12,16800.0,2.7755,2.7822,2.7755,2.7755,16800.0
2009-01-12 13:40:00,4.12,4.13,4.12,4.13,55400.0,2.7755,2.7822,2.7755,2.7822,55400.0
2009-01-12 13:45:00,4.12,4.17,4.12,4.17,66800.0,2.7755,2.8092,2.7755,2.8092,66800.0
2009-01-12 13:50:00,4.17,4.19,4.17,4.19,32000.0,2.8092,2.8226,2.8092,2.8226,32000.0
2009-01-12 13:55:00,4.2,4.2,4.18,4.18,60400.0,2.8294,2.8294,2.8159,2.8159,60400.0
2009-01-12 14:00:00,4.18,4.18,4.14,4.17,76600.0,2.8159,2.8159,2.789,2.8092,76600.0
2009-01-12 14:05:00,4.17,4.18,4.17,4.18,60800.0,2.8092,2.8159,2.8092,2.8159,60800.0
2009-01-12 14:10:00,4.18,4.2,4.18,4.2,20600.0,2.8159,2.8294,2.8159,2.8294,20600.0
2009-01-12 14:15:00,4.2,4.21,4.19,4.2,61600.0,2.8294,2.8361,2.8226,2.8294,61600.0
2009-01-12 14:20:00,4.21,4.21,4.2,4.21,28400.0,2.8361,2.8361,2.8294,2.8361,28400.0
2009-01-12 14:25:00,4.21,4.21,4.18,4.21,44000.0,2.8361,2.8361,2.8159,2.8361,44000.0
2009-01-12 14:30:00,4.2,4.21,4.18,4.18,113600.0,2.8294,2.8361,2.8159,2.8159,113600.0
2009-01-12 14:35:00,4.18,4.19,4.17,4.18,91200.0,2.8159,2.8226,2.8092,2.8159,91200.0
2009-01-12 14:40:00,4.18,4.18,4.15,4.15,46200.0,2.8159,2.8159,2.7957,2.7957,46200.0
2009-01-12 14:45:00,4.15,4.18,4.14,4.18,98000.0,2.7957,2.8159,2.789,2.8159,98000.0
2009-01-12 14:50:00,4.18,4.18,4.16,4.17,37600.0,2.8159,2.8159,2.8024,2.8092,37600.0
2009-01-12 14:55:00,4.17,4.18,4.17,4.17,30400.0,2.8092,2.8159,2.8092,2.8092,30400.0
2009-01-12 15:00:00,4.17,4.18,4.16,4.17,61200.0,2.8092,2.8159,2.8024,2.8092,61200.0
2009-01-12 15:05:00,4.17,4.18,4.15,4.16,39400.0,2.8092,2.8159,2.7957,2.8024,39400.0
2009-01-12 15:10:00,4.16,4.18,4.15,4.17,60800.0,2.8024,2.8159,2.7957,2.8092,60800.0
2009-01-12 15:15:00,4.16,4.17,4.15,4.15,101600.0,2.8024,2.8092,2.7957,2.7957,101600.0
2009-01-12 15:20:00,4.16,4.19,4.15,4.18,82200.0,2.8024,2.8226,2.7957,2.8159,82200.0
2009-01-12 15:25:00,4.18,4.18,4.16,4.16,31600.0,2.8159,2.8159,2.8024,2.8024,31600.0
2009-01-12 15:30:00,4.16,4.17,4.15,4.15,119600.0,2.8024,2.8092,2.7957,2.7957,119600.0
2009-01-12 15:35:00,4.15,4.16,4.15,4.15,88200.0,2.7957,2.8024,2.7957,2.7957,88200.0
2009-01-12 15:40:00,4.15,4.16,4.14,4.16,74200.0,2.7957,2.8024,2.789,2.8024,74200.0
2009-01-12 15:45:00,4.16,4.2,4.16,4.2,55800.0,2.8024,2.8294,2.8024,2.8294,55800.0
2009-01-12 15:50:00,4.2,4.22,4.19,4.2,102400.0,2.8294,2.8429,2.8226,2.8294,102400.0
2009-01-12 15:55:00,4.2,4.2,4.17,4.18,181800.0,2.8294,2.8294,2.8092,2.8159,181800.0
2009-01-13 09:30:00,4.17,4.19,4.11,4.11,25600.0,2.8092,2.8226,2.7688,2.7688,25600.0
2009-01-13 09:35:00,4.13,4.16,4.11,4.14,39800.0,2.7822,2.8024,2.7688,2.789,39800.0
2009-01-13 09:40:00,4.13,4.2,4.13,4.18,46600.0,2.7822,2.8294,2.7822,2.8159,46600.0
2009-01-13 09:45:00,4.18,4.24,4.15,4.22,55400.0,2.8159,2.8563,2.7957,2.8429,55400.0
2009-01-13 09:50:00,4.22,4.23,4.2,4.22,29800.0,2.8429,2.8496,2.8294,2.8429,29800.0
2009-01-13 09:55:00,4.22,4.25,4.21,4.21,80600.0,2.8429,2.8631,2.8361,2.8361,80600.0
2009-01-13 10:00:00,4.21,4.24,4.19,4.22,57800.0,2.8361,2.8563,2.8226,2.8429,57800.0
2009-01-13 10:05:00,4.21,4.22,4.2,4.21,24200.0,2.8361,2.8429,2.8294,2.8361,24200.0
2009-01-13 10:10:00,4.22,4.23,4.21,4.22,38400.0,2.8429,2.8496,2.8361,2.8429,38400.0
2009-01-13 10:15:00,4.23,4.24,4.21,4.21,23200.0,2.8496,2.8563,2.8361,2.8361,23200.0
2009-01-13 10:20:00,4.2,4.2,4.17,4.17,45600.0,2.8294,2.8294,2.8092,2.8092,45600.0
2009-01-13 10:25:00,4.17,4.18,4.15,4.16,18600.0,2.8092,2.8159,2.7957,2.8024,18600.0
2009-01-13 10:30:00,4.17,4.18,4.15,4.15,28400.0,2.8092,2.8159,2.7957,2.7957,28400.0
2009-01-13 10:35:00,4.15,4.17,4.15,4.17,55800.0,2.7957,2.8092,2.7957,2.8092,55800.0
2009-01-13 10:40:00,4.17,4.2,4.17,4.19,19600.0,2.8092,2.8294,2.8092,2.8226,19600.0
2009-01-13 10:45:00,4.19,4.21,4.18,4.21,32600.0,2.8226,2.8361,2.8159,2.8361,32600.0
2009-01-13 10:50:00,4.22,4.26,4.22,4.26,25200.0,2.8429,2.8698,2.8429,2.8698,25200.0
2009-01-13 10:55:00,4.26,4.3,4.26,4.29,64000.0,2.8698,2.8968,2.8698,2.89,64000.0
2009-01-13 11:00:00,4.29,4.29,4.25,4.26,39400.0,2.89,2.89,2.8631,2.8698,39400.0
2009-01-13 11:05:00,4.26,4.31,4.26,4.3,18800.0,2.8698,2.9035,2.8698,2.8968,18800.0
2009-01-13 11:10:00,4.3,4.3,4.25,4.25,26600.0,2.8968,2.8968,2.8631,2.8631,26600.0
2009-01-13 11:15:00,4.25,4.25,4.23,4.25,22000.0,2.8631,2.8631,2.8496,2.8631,22000.0
2009-01-13 11:20:00,4.25,4.25,4.23,4.25,18000.0,2.8631,2.8631,2.8496,2.8631,18000.0
2009-01-13 11:25:00,4.24,4.3,4.24,4.3,13800.0,2.8563,2.8968,2.8563,2.8968,13800.0
2009-01-13 11:30:00,4.3,4.31,4.29,4.29,22400.0,2.8968,2.9035,2.89,2.89,22400.0
2009-01-13 11:35:00,4.29,4.3,4.28,4.3,63400.0,2.89,2.8968,2.8833,2.8968,63400.0
2009-01-13 11:40:00,4.29,4.3,4.27,4.27,36600.0,2.89,2.8968,2.8765,2.8765,36600.0
2009-01-13 11:45:00,4.27,4.27,4.24,4.24,29800.0,2.8765,2.8765,2.8563,2.8563,29800.0
2009-01-13 11:50:00,4.25,4.27,4.25,4.25,24200.0,2.8631,2.8765,2.8631,2.8631,24200.0
2009-01-13 11:55:00,4.25,4.25,4.23,4.25,21600.0,2.8631,2.8631,2.8496,2.8631,21600.0
2009-01-13 12:00:00,4.26,4.27,4.24,4.25,14400.0,2.8698,2.8765,2.8563,2.8631,14400.0
2009-01-13 12:05:00,4.25,4.25,4.23,4.25,16400.0,2.8631,2.8631,2.8496,2.8631,16400.0
2009-01-13 12:10:00,4.25,4.25,4.23,4.24,14800.0,2.8631,2.8631,2.8496,2.8563,14800.0
2009-01-13 12:15:00,4.24,4.24,4.23,4.23,18600.0,2.8563,2.8563,2.8496,2.8496,18600.0
2009-01-13 12:20:00,4.23,4.25,4.23,4.25,18000.0,2.8496,2.8631,2.8496,2.8631,18000.0
2009-01-13 12:25:00,4.25,4.25,4.24,4.25,12200.0,2.8631,2.8631,2.8563,2.8631,12200.0
2009-01-13 12:30:00,4.25,4.25,4.24,4.24,17600.0,2.8631,2.8631,2.8563,2.8563,17600.0
2009-01-13 12:35:00,4.24,4.25,4.23,4.24,18000.0,2.8563,2.8631,2.8496,2.8563,18000.0
2009-01-13 12:40:00,4.24,4.24,4.22,4.22,17400.0,2.8563,2.8563,2.8429,2.8429,17400.0
2009-01-13 12:45:00,4.22,4.22,4.21,4.22,10400.0,2.8429,2.8429,2.8361,2.8429,10400.0
2009-01-13 12:50:00,4.22,4.24,4.22,4.24,23400.0,2.8429,2.8563,2.8429,2.8563,23400.0
2009-01-13 12:55:00,4.23,4.23,4.21,4.21,16400.0,2.8496,2.8496,2.8361,2.8361,16400.0
2009-01-13 13:00:00,4.2,4.21,4.18,4.18,12400.0,2.8294,2.8361,2.8159,2.8159,12400.0
2009-01-13 13:05:00,4.18,4.18,4.17,4.17,9400.0,2.8159,2.8159,2.8092,2.8092,9400.0
2009-01-13 13:10:00,4.17,4.17,4.16,4.16,11400.0,2.8092,2.8092,2.8024,2.8024,11400.0
2009-01-13 13:15:00,4.16,4.16,4.15,4.15,24000.0,2.8024,2.8024,2.7957,2.7957,24000.0
2009-01-13 13:20:00,4.15,4.16,4.12,4.12,45600.0,2.7957,2.8024,2.7755,2.7755,45600.0
2009-01-13 13:25:00,4.13,4.13,4.09,4.1,35600.0,2.7822,2.7822,2.7553,2.762,35600.0
2009-01-13 13:30:00,4.09,4.11,4.09,4.11,41400.0,2.7553,2.7688,2.7553,2.7688,41400.0
2009-01-13 13:35:00,4.11,4.11,4.09,4.09,12000.0,2.7688,2.7688,2.7553,2.7553,12000.0
2009-01-13 13:40:00,4.09,4.1,4.07,4.07,15600.0,2.7553,2.762,2.7418,2.7418,15600.0
2009-01-13 13:45:00,4.07,4.08,4.05,4.08,77800.0,2.7418,2.7485,2.7283,2.7485,77800.0
2009-01-13 13:50:00,4.07,4.08,4.06,4.07,12600.0,2.7418,2.7485,2.7351,2.7418,12600.0
2009-01-13 13:55:00,4.06,4.06,4.05,4.05,16200.0,2.7351,2.7351,2.7283,2.7283,16200.0
2009-01-13 14:00:00,4.06,4.07,4.05,4.07,23400.0,2.7351,2.7418,2.7283,2.7418,23400.0
2009-01-13 14:05:00,4.08,4.1,4.07,4.09,23800.0,2.7485,2.762,2.7418,2.7553,23800.0
2009-01-13 14:10:00,4.1,4.11,4.09,4.11,8000.0,2.762,2.7688,2.7553,2.7688,8000.0
2009-01-13 14:15:00,4.11,4.11,4.1,4.1,7000.0,2.7688,2.7688,2.762,2.762,7000.0
2009-01-13 14:20:00,4.1,4.1,4.07,4.07,37400.0,2.762,2.762,2.7418,2.7418,37400.0
2009-01-13 14:25:00,4.07,4.08,4.06,4.07,39000.0,2.7418,2.7485,2.7351,2.7418,39000.0
2009-01-13 14:30:00,4.06,4.12,4.06,4.12,33000.0,2.7351,2.7755,2.7351,2.7755,33000.0
2009-01-13 14:35:00,4.12,4.14,4.12,4.13,17200.0,2.7755,2.789,2.7755,2.7822,17200.0
2009-01-13 14:40:00,4.13,4.15,4.13,4.13,14200.0,2.7822,2.7957,2.7822,2.7822,14200.0
2009-01-13 14:45:00,4.13,4.17,4.13,4.15,26600.0,2.7822,2.8092,2.7822,2.7957,26600.0
2009-01-13 14:50:00,4.15,4.16,4.13,4.14,28400.0,2.7957,2.8024,2.7822,2.789,28400.0
2009-01-13 14:55:00,4.14,4.15,4.12,4.12,23800.0,2.789,2.7957,2.7755,2.7755,23800.0
2009-01-13 15:00:00,4.11,4.11,4.09,4.1,41400.0,2.7688,2.7688,2.7553,2.762,41400.0
2009-01-13 15:05:00,4.11,4.11,4.07,4.07,48000.0,2.7688,2.7688,2.7418,2.7418,48000.0
2009-01-13 15:10:00,4.07,4.11,4.07,4.09,26000.0,2.7418,2.7688,2.7418,2.7553,26000.0
2009-01-13 15:15:00,4.1,4.13,4.08,4.12,33200.0,2.762,2.7822,2.7485,2.7755,33200.0
2009-01-13 15:20:00,4.11,4.17,4.11,4.15,50800.0,2.7688,2.8092,2.7688,2.7957,50800.0
2009-01-13 15:25:00,4.15,4.16,4.14,4.16,30200.0,2.7957,2.8024,2.789,2.8024,30200.0
2009-01-13 15:30:00,4.15,4.16,4.1,4.16,45200.0,2.7957,2.8024,2.762,2.8024,45200.0
2009-01-13 15:35:00,4.16,4.17,4.14,4.17,41600.0,2.8024,2.8092,2.789,2.8092,41600.0
2009-01-13 15:40:00,4.16,4.19,4.15,4.18,74800.0,2.8024,2.8226,2.7957,2.8159,74800.0
2009-01-13 15:45:00,4.18,4.19,4.15,4.18,52400.0,2.8159,2.8226,2.7957,2.8159,52400.0
2009-01-13 15:50:00,4.18,4.2,4.15,4.17,77400.0,2.8159,2.8294,2.7957,2.8092,77400.0
2009-01-13 15:55:00,4.16,4.17,4.14,4.16,100600.0,2.8024,2.8092,2.789,2.8024,100600.0
2009-01-14 09:30:00,4.0,4.0,3.92,4.0,57400.0,2.6947,2.6947,2.6408,2.6947,57400.0
2009-01-14 09:35:00,4.0,4.0,3.92,3.98,63400.0,2.6947,2.6947,2.6408,2.6812,63400.0
2009-01-14 09:40:00,3.97,3.98,3.92,3.92,67400.0,2.6744,2.6812,2.6408,2.6408,67400.0
2009-01-14 09:45:00,3.93,3.93,3.88,3.9,50000.0,2.6475,2.6475,2.6138,2.6273,50000.0
2009-01-14 09:50:00,3.9,3.91,3.88,3.91,40800.0,2.6273,2.634,2.6138,2.634,40800.0
2009-01-14 09:55:00,3.9,3.9,3.89,3.89,21600.0,2.6273,2.6273,2.6206,2.6206,21600.0
2009-01-14 10:00:00,3.88,3.89,3.84,3.85,128000.0,2.6138,2.6206,2.5869,2.5936,128000.0
2009-01-14 10:05:00,3.85,3.86,3.84,3.84,39800.0,2.5936,2.6003,2.5869,2.5869,39800.0
2009-01-14 10:10:00,3.84,3.88,3.84,3.85,147200.0,2.5869,2.6138,2.5869,2.5936,147200.0
2009-01-14 10:15:00,3.85,3.85,3.84,3.84,36400.0,2.5936,2.5936,2.5869,2.5869,36400.0
2009-01-14 10:20:00,3.84,3.85,3.83,3.83,37200.0,2.5869,2.5936,2.5801,2.5801,37200.0
2009-01-14 10:25:00,3.83,3.84,3.83,3.83,24000.0,2.5801,2.5869,2.5801,2.5801,24000.0
2009-01-14 10:30:00,3.83,3.83,3.81,3.81,30400.0,2.5801,2.5801,2.5667,2.5667,30400.0
2009-01-14 10:35:00,3.81,3.82,3.81,3.81,33200.0,2.5667,2.5734,2.5667,2.5667,33200.0
2009-01-14 10:40:00,3.81,3.81,3.75,3.75,162200.0,2.5667,2.5667,2.5262,2.5262,162200.0
2009-01-14 10:45:00,3.75,3.79,3.74,3.79,76200.0,2.5262,2.5532,2.5195,2.5532,76200.0
2009-01-14 10:50:00,3.8,3.8,3.78,3.78,26600.0,2.5599,2.5599,2.5464,2.5464,26600.0
2009-01-14 10:55:00,3.78,3.81,3.77,3.79,25200.0,2.5464,2.5667,2.5397,2.5532,25200.0
2009-01-14 11:00:00,3.79,3.81,3.79,3.8,37200.0,2.5532,2.5667,2.5532,2.5599,37200.0
2009-01-14 11:05:00,3.81,3.81,3.79,3.79,15200.0,2.5667,2.5667,2.5532,2.5532,15200.0
2009-01-14 11:10:00,3.79,3.79,3.78,3.78,14400.0,2.5532,2.5532,2.5464,2.5464,14400.0
2009-01-14 11:15:00,3.78,3.8,3.78,3.8,16600.0,2.5464,2.5599,2.5464,2.5599,16600.0
2009-01-14 11:20:00,3.8,3.83,3.8,3.83,18600.0,2.5599,2.5801,2.5599,2.5801,18600.0
2009-01-14 11:25:00,3.83,3.85,3.82,3.82,38400.0,2.5801,2.5936,2.5734,2.5734,38400.0
2009-01-14 11:30:00,3.83,3.83,3.82,3.83,4000.0,2.5801,2.5801,2.5734,2.5801,4000.0
2009-01-14 11:35:00,3.83,3.83,3.82,3.82,4600.0,2.5801,2.5801,2.5734,2.5734,4600.0
2009-01-14 11:40:00,3.82,3.84,3.82,3.83,10200.0,2.5734,2.5869,2.5734,2.5801,10200.0
2009-01-14 11:45:00,3.83,3.85,3.82,3.83,15800.0,2.5801,2.5936,2.5734,2.5801,15800.0
2009-01-14 11:50:00,3.84,3.85,3.84,3.85,33000.0,2.5869,2.5936,2.5869,2.5936,33000.0
2009-01-14 11:55:00,3.85,3.85,3.84,3.84,20600.0,2.5936,2.5936,2.5869,2.5869,20600.0
2009-01-14 12:00:00,3.84,3.84,3.83,3.83,11000.0,2.5869,2.5869,2.5801,2.5801,11000.0
2009-01-14 12:05:00,3.82,3.83,3.82,3.83,6000.0,2.5734,2.5801,2.5734,2.5801,6000.0
2009-01-14 12:10:00,3.84,3.84,3.83,3.84,8400.0,2.5869,2.5869,2.5801,2.5869,8400.0
2009-01-14 12:15:00,3.84,3.84,3.83,3.83,6800.0,2.5869,2.5869,2.5801,2.5801,6800.0
2009-01-14 12:20:00,3.83,3.83,3.83,3.83,3400.0,2.5801,2.5801,2.5801,2.5801,3400.0
2009-01-14 12:25:00,3.83,3.84,3.83,3.84,6600.0,2.5801,2.5869,2.5801,2.5869,6600.0
2009-01-14 12:30:00,3.84,3.84,3.84,3.84,14600.0,2.5869,2.5869,2.5869,2.5869,14600.0
2009-01-14 12:35:00,3.84,3.84,3.83,3.84,17200.0,2.5869,2.5869,2.5801,2.5869,17200.0
2009-01-14 12:40:00,3.84,3.84,3.83,3.83,20800.0,2.5869,2.5869,2.5801,2.5801,20800.0
2009-01-14 12:45:00,3.83,3.85,3.83,3.85,24200.0,2.5801,2.5936,2.5801,2.5936,24200.0
2009-01-14 12:50:00,3.86,3.88,3.86,3.88,19000.0,2.6003,2.6138,2.6003,2.6138,19000.0
2009-01-14 12:55:00,3.89,3.89,3.87,3.88,33000.0,2.6206,2.6206,2.6071,2.6138,33000.0
2009-01-14 13:00:00,3.87,3.88,3.84,3.84,51800.0,2.6071,2.6138,2.5869,2.5869,51800.0
2009-01-14 13:05:00,3.84,3.84,3.84,3.84,13200.0,2.5869,2.5869,2.5869,2.5869,13200.0
2009-01-14 13:10:00,3.85,3.85,3.82,3.82,46600.0,2.5936,2.5936,2.5734,2.5734,46600.0
2009-01-14 13:15:00,3.82,3.82,3.79,3.79,52800.0,2.5734,2.5734,2.5532,2.5532,52800.0
2009-01-14 13:20:00,3.8,3.8,3.79,3.79,13200.0,2.5599,2.5599,2.5532,2.5532,13200.0
2009-01-14 13:25:00,3.8,3.81,3.8,3.8,19200.0,2.5599,2.5667,2.5599,2.5599,19200.0
2009-01-14 13:30:00,3.8,3.82,3.8,3.81,26800.0,2.5599,2.5734,2.5599,2.5667,26800.0
2009-01-14 13:35:00,3.82,3.82,3.81,3.81,13200.0,2.5734,2.5734,2.5667,2.5667,13200.0
2009-01-14 13:40:00,3.81,3.83,3.81,3.82,17600.0,2.5667,2.5801,2.5667,2.5734,17600.0
2009-01-14 13:45:00,3.83,3.84,3.82,3.83,24600.0,2.5801,2.5869,2.5734,2.5801,24600.0
2009-01-14 13:50:00,3.83,3.84,3.83,3.84,41200.0,2.5801,2.5869,2.5801,2.5869,41200.0
2009-01-14 13:55:00,3.84,3.84,3.82,3.82,18400.0,2.5869,2.5869,2.5734,2.5734,18400.0
2009-01-14 14:00:00,3.82,3.83,3.81,3.82,17200.0,2.5734,2.5801,2.5667,2.5734,17200.0
2009-01-14 14:05:00,3.82,3.86,3.82,3.86,16000.0,2.5734,2.6003,2.5734,2.6003,16000.0
2009-01-14 14:10:00,3.86,3.88,3.83,3.83,45200.0,2.6003,2.6138,2.5801,2.5801,45200.0
2009-01-14 14:15:00,3.83,3.86,3.83,3.84,29600.0,2.5801,2.6003,2.5801,2.5869,29600.0
2009-01-14 14:20:00,3.84,3.84,3.83,3.84,29400.0,2.5869,2.5869,2.5801,2.5869,29400.0
2009-01-14 14:25:00,3.84,3.85,3.84,3.84,54600.0,2.5869,2.5936,2.5869,2.5869,54600.0
2009-01-14 14:30:00,3.84,3.89,3.84,3.89,36200.0,2.5869,2.6206,2.5869,2.6206,36200.0
2009-01-14 14:35:00,3.89,3.9,3.88,3.89,48200.0,2.6206,2.6273,2.6138,2.6206,48200.0
2009-01-14 14:40:00,3.89,3.91,3.89,3.91,20400.0,2.6206,2.634,2.6206,2.634,20400.0
2009-01-14 14:45:00,3.91,3.91,3.87,3.87,57200.0,2.634,2.634,2.6071,2.6071,57200.0
2009-01-14 14:50:00,3.87,3.89,3.86,3.89,50200.0,2.6071,2.6206,2.6003,2.6206,50200.0
2009-01-14 14:55:00,3.89,3.9,3.87,3.88,39600.0,2.6206,2.6273,2.6071,2.6138,39600.0
2009-01-14 15:00:00,3.88,3.88,3.84,3.86,41600.0,2.6138,2.6138,2.5869,2.6003,41600.0
2009-01-14 15:05:00,3.86,3.86,3.84,3.86,46600.0,2.6003,2.6003,2.5869,2.6003,46600.0
2009-01-14 15:10:00,3.86,3.86,3.84,3.85,41200.0,2.6003,2.6003,2.5869,2.5936,41200.0
2009-01-14 15:15:00,3.85,3.85,3.82,3.84,49800.0,2.5936,2.5936,2.5734,2.5869,49800.0
2009-01-14 15:20:00,3.84,3.86,3.84,3.85,51800.0,2.5869,2.6003,2.5869,2.5936,51800.0
2009-01-14 15:25:00,3.85,3.86,3.84,3.84,31800.0,2.5936,2.6003,2.5869,2.5869,31800.0
2009-01-14 15:30:00,3.84,3.87,3.84,3.86,32400.0,2.5869,2.6071,2.5869,2.6003,32400.0
2009-01-14 15:35:00,3.86,3.87,3.83,3.83,51400.0,2.6003,2.6071,2.5801,2.5801,51400.0
2009-01-14 15:40:00,3.83,3.85,3.83,3.85,51600.0,2.5801,2.5936,2.5801,2.5936,51600.0
2009-01-14 15:45:00,3.85,3.88,3.84,3.87,65600.0,2.5936,2.6138,2.5869,2.6071,65600.0
2009-01-14 15:50:00,3.87,3.88,3.85,3.85,87800.0,2.6071,2.6138,2.5936,2.5936,87800.0
2009-01-14 15:55:00,3.85,3.85,3.82,3.82,150400.0,2.5936,2.5936,2.5734,2.5734,150400.0
2009-01-15 09:30:00,3.82,3.85,3.79,3.79,14400.0,2.5734,2.5936,2.5532,2.5532,14400.0
2009-01-15 09:35:00,3.78,3.79,3.77,3.79,12200.0,2.5464,2.5532,2.5397,2.5532,12200.0
2009-01-15 09:40:00,3.78,3.8,3.78,3.78,23200.0,2.5464,2.5599,2.5464,2.5464,23200.0
2009-01-15 09:45:00,3.78,3.78,3.77,3.78,9200.0,2.5464,2.5464,2.5397,2.5464,9200.0
2009-01-15 09:50:00,3.78,3.79,3.77,3.78,11800.0,2.5464,2.5532,2.5397,2.5464,11800.0
2009-01-15 09:55:00,3.79,3.8,3.76,3.76,87800.0,2.5532,2.5599,2.533,2.533,87800.0
2009-01-15 10:00:00,3.77,3.84,3.77,3.83,49000.0,2.5397,2.5869,2.5397,2.5801,49000.0
2009-01-15 10:05:00,3.83,3.83,3.8,3.81,20600.0,2.5801,2.5801,2.5599,2.5667,20600.0
2009-01-15 10:10:00,3.81,3.82,3.8,3.81,10200.0,2.5667,2.5734,2.5599,2.5667,10200.0
2009-01-15 10:15:00,3.8,3.81,3.8,3.81,15400.0,2.5599,2.5667,2.5599,2.5667,15400.0
2009-01-15 10:20:00,3.81,3.81,3.8,3.8,11800.0,2.5667,2.5667,2.5599,2.5599,11800.0
2009-01-15 10:25:00,3.8,3.8,3.77,3.78,24200.0,2.5599,2.5599,2.5397,2.5464,24200.0
2009-01-15 10:30:00,3.77,3.78,3.74,3.75,17600.0,2.5397,2.5464,2.5195,2.5262,17600.0
2009-01-15 10:35:00,3.75,3.75,3.73,3.75,25200.0,2.5262,2.5262,2.5128,2.5262,25200.0
2009-01-15 10:40:00,3.75,3.77,3.75,3.77,17000.0,2.5262,2.5397,2.5262,2.5397,17000.0
2009-01-15 10:45:00,3.77,3.77,3.74,3.75,62200.0,2.5397,2.5397,2.5195,2.5262,62200.0
2009-01-15 10:50:00,3.75,3.76,3.74,3.75,22400.0,2.5262,2.533,2.5195,2.5262,22400.0
2009-01-15 10:55:00,3.75,3.76,3.74,3.75,12400.0,2.5262,2.533,2.5195,2.5262,12400.0
2009-01-15 11:00:00,3.74,3.74,3.73,3.73,20800.0,2.5195,2.5195,2.5128,2.5128,20800.0
2009-01-15 11:05:00,3.73,3.76,3.73,3.76,69600.0,2.5128,2.533,2.5128,2.533,69600.0
2009-01-15 11:10:00,3.76,3.77,3.76,3.76,8600.0,2.533,2.5397,2.533,2.533,8600.0
2009-01-15 11:15:00,3.76,3.76,3.75,3.76,9000.0,2.533,2.533,2.5262,2.533,9000.0
2009-01-15 11:20:00,3.76,3.77,3.75,3.77,23600.0,2.533,2.5397,2.5262,2.5397,23600.0
2009-01-15 11:25:00,3.76,3.77,3.76,3.76,7600.0,2.533,2.5397,2.533,2.533,7600.0
2009-01-15 11:30:00,3.76,3.81,3.75,3.77,114600.0,2.533,2.5667,2.5262,2.5397,114600.0
2009-01-15 11:35:00,3.76,3.77,3.73,3.75,42800.0,2.533,2.5397,2.5128,2.5262,42800.0
2009-01-15 11:40:00,3.75,3.75,3.74,3.75,11400.0,2.5262,2.5262,2.5195,2.5262,11400.0
2009-01-15 11:45:00,3.74,3.75,3.73,3.73,7600.0,2.5195,2.5262,2.5128,2.5128,7600.0
2009-01-15 11:50:00,3.73,3.76,3.73,3.76,9200.0,2.5128,2.533,2.5128,2.533,9200.0
2009-01-15 11:55:00,3.76,3.76,3.75,3.76,15200.0,2.533,2.533,2.5262,2.533,15200.0
2009-01-15 12:00:00,3.75,3.76,3.75,3.76,16000.0,2.5262,2.533,2.5262,2.533,16000.0
2009-01-15 12:05:00,3.75,3.75,3.73,3.73,31400.0,2.5262,2.5262,2.5128,2.5128,31400.0
2009-01-15 12:10:00,3.73,3.75,3.73,3.74,31400.0,2.5128,2.5262,2.5128,2.5195,31400.0
2009-01-15 12:15:00,3.74,3.74,3.73,3.73,28200.0,2.5195,2.5195,2.5128,2.5128,28200.0
2009-01-15 12:20:00,3.73,3.74,3.71,3.72,23600.0,2.5128,2.5195,2.4993,2.506,23600.0
2009-01-15 12:25:00,3.72,3.72,3.71,3.71,14800.0,2.506,2.506,2.4993,2.4993,14800.0
2009-01-15 12:30:00,3.71,3.71,3.69,3.7,17800.0,2.4993,2.4993,2.4858,2.4926,17800.0
2009-01-15 12:35:00,3.7,3.7,3.67,3.68,28800.0,2.4926,2.4926,2.4723,2.4791,28800.0
2009-01-15 12:40:00,3.68,3.69,3.68,3.69,12200.0,2.4791,2.4858,2.4791,2.4858,12200.0
2009-01-15 12:45:00,3.68,3.69,3.68,3.69,9000.0,2.4791,2.4858,2.4791,2.4858,9000.0
2009-01-15 12:50:00,3.69,3.71,3.69,3.71,10400.0,2.4858,2.4993,2.4858,2.4993,10400.0
2009-01-15 12:55:00,3.7,3.71,3.69,3.7,7400.0,2.4926,2.4993,2.4858,2.4926,7400.0
2009-01-15 13:00:00,3.71,3.72,3.71,3.72,7400.0,2.4993,2.506,2.4993,2.506,7400.0
2009-01-15 13:05:00,3.72,3.73,3.72,3.73,5000.0,2.506,2.5128,2.506,2.5128,5000.0
2009-01-15 13:10:00,3.73,3.73,3.71,3.73,13800.0,2.5128,2.5128,2.4993,2.5128,13800.0
2009-01-15 13:15:00,3.72,3.74,3.72,3.73,13800.0,2.506,2.5195,2.506,2.5128,13800.0
2009-01-15 13:20:00,3.73,3.75,3.73,3.75,14400.0,2.5128,2.5262,2.5128,2.5262,14400.0
2009-01-15 13:25:00,3.75,3.76,3.75,3.76,22600.0,2.5262,2.533,2.5262,2.533,22600.0
2009-01-15 13:30:00,3.75,3.78,3.75,3.76,27600.0,2.5262,2.5464,2.5262,2.533,27600.0
2009-01-15 13:35:00,3.76,3.79,3.75,3.79,60000.0,2.533,2.5532,2.5262,2.5532,60000.0
2009-01-15 13:40:00,3.79,3.81,3.78,3.79,24200.0,2.5532,2.5667,2.5464,2.5532,24200.0
2009-01-15 13:45:00,3.8,3.8,3.77,3.79,20000.0,2.5599,2.5599,2.5397,2.5532,20000.0
2009-01-15 13:50:00,3.78,3.83,3.78,3.83,36400.0,2.5464,2.5801,2.5464,2.5801,36400.0
2009-01-15 13:55:00,3.82,3.84,3.82,3.84,28200.0,2.5734,2.5869,2.5734,2.5869,28200.0
2009-01-15 14:00:00,3.84,3.88,3.83,3.85,64000.0,2.5869,2.6138,2.5801,2.5936,64000.0
2009-01-15 14:05:00,3.85,3.87,3.83,3.85,113000.0,2.5936,2.6071,2.5801,2.5936,113000.0
2009-01-15 14:10:00,3.86,3.88,3.85,3.86,61000.0,2.6003,2.6138,2.5936,2.6003,61000.0
2009-01-15 14:15:00,3.86,3.89,3.86,3.89,43000.0,2.6003,2.6206,2.6003,2.6206,43000.0
2009-01-15 14:20:00,3.89,3.91,3.88,3.88,42400.0,2.6206,2.634,2.6138,2.6138,42400.0
2009-01-15 14:25:00,3.87,3.93,3.86,3.9,51800.0,2.6071,2.6475,2.6003,2.6273,51800.0
2009-01-15 14:30:00,3.91,3.94,3.9,3.93,37800.0,2.634,2.6542,2.6273,2.6475,37800.0
2009-01-15 14:35:00,3.92,3.94,3.91,3.94,36800.0,2.6408,2.6542,2.634,2.6542,36800.0
2009-01-15 14:40:00,3.94,3.97,3.93,3.95,46200.0,2.6542,2.6744,2.6475,2.661,46200.0
2009-01-15 14:45:00,3.96,3.98,3.95,3.97,58600.0,2.6677,2.6812,2.661,2.6744,58600.0
2009-01-15 14:50:00,3.98,3.99,3.94,3.94,48400.0,2.6812,2.6879,2.6542,2.6542,48400.0
2009-01-15 14:55:00,3.94,3.96,3.93,3.93,29400.0,2.6542,2.6677,2.6475,2.6475,29400.0
2009-01-15 15:00:00,3.93,3.97,3.93,3.93,45600.0,2.6475,2.6744,2.6475,2.6475,45600.0
2009-01-15 15:05:00,3.93,3.95,3.9,3.9,54400.0,2.6475,2.661,2.6273,2.6273,54400.0
2009-01-15 15:10:00,3.91,3.93,3.89,3.92,67400.0,2.634,2.6475,2.6206,2.6408,67400.0
2009-01-15 15:15:00,3.92,3.94,3.91,3.94,19400.0,2.6408,2.6542,2.634,2.6542,19400.0
2009-01-15 15:20:00,3.94,3.94,3.9,3.9,34600.0,2.6542,2.6542,2.6273,2.6273,34600.0
2009-01-15 15:25:00,3.9,3.9,3.86,3.86,60000.0,2.6273,2.6273,2.6003,2.6003,60000.0
2009-01-15 15:30:00,3.86,3.87,3.81,3.85,92800.0,2.6003,2.6071,2.5667,2.5936,92800.0
2009-01-15 15:35:00,3.85,3.85,3.8,3.85,98400.0,2.5936,2.5936,2.5599,2.5936,98400.0
2009-01-15 15:40:00,3.85,3.85,3.8,3.81,61400.0,2.5936,2.5936,2.5599,2.5667,61400.0
2009-01-15 15:45:00,3.81,3.84,3.8,3.82,60800.0,2.5667,2.5869,2.5599,2.5734,60800.0
2009-01-15 15:50:00,3.82,3.85,3.82,3.85,65200.0,2.5734,2.5936,2.5734,2.5936,65200.0
2009-01-15 15:55:00,3.85,3.9,3.84,3.9,127800.0,2.5936,2.6273,2.5869,2.6273,127800.0
2009-01-16 09:30:00,3.99,4.01,3.95,3.97,54400.0,2.6879,2.7014,2.661,2.6744,54400.0
2009-01-16 09:35:00,3.97,3.98,3.94,3.95,15600.0,2.6744,2.6812,2.6542,2.661,15600.0
2009-01-16 09:40:00,3.97,4.02,3.95,4.01,27600.0,2.6744,2.7081,2.661,2.7014,27600.0
2009-01-16 09:45:00,4.0,4.01,3.96,3.98,24600.0,2.6947,2.7014,2.6677,2.6812,24600.0
2009-01-16 09:50:00,3.98,3.98,3.94,3.94,18400.0,2.6812,2.6812,2.6542,2.6542,18400.0
2009-01-16 09:55:00,3.94,3.97,3.91,3.92,71000.0,2.6542,2.6744,2.634,2.6408,71000.0
2009-01-16 10:00:00,3.92,3.96,3.92,3.94,29600.0,2.6408,2.6677,2.6408,2.6542,29600.0
2009-01-16 10:05:00,3.96,3.98,3.94,3.94,4200.0,2.6677,2.6812,2.6542,2.6542,4200.0
2009-01-16 10:10:00,3.93,3.93,3.9,3.92,17200.0,2.6475,2.6475,2.6273,2.6408,17200.0
2009-01-16 10:15:00,3.92,3.92,3.88,3.88,27200.0,2.6408,2.6408,2.6138,2.6138,27200.0
2009-01-16 10:20:00,3.88,3.92,3.88,3.9,17400.0,2.6138,2.6408,2.6138,2.6273,17400.0
2009-01-16 10:25:00,3.9,3.94,3.9,3.94,33200.0,2.6273,2.6542,2.6273,2.6542,33200.0
2009-01-16 10:30:00,3.94,3.95,3.92,3.93,40000.0,2.6542,2.661,2.6408,2.6475,40000.0
2009-01-16 10:35:00,3.93,3.94,3.92,3.93,8400.0,2.6475,2.6542,2.6408,2.6475,8400.0
2009-01-16 10:40:00,3.93,3.93,3.9,3.9,30600.0,2.6475,2.6475,2.6273,2.6273,30600.0
2009-01-16 10:45:00,3.9,3.92,3.89,3.92,37200.0,2.6273,2.6408,2.6206,2.6408,37200.0
2009-01-16 10:50:00,3.91,3.92,3.89,3.89,23800.0,2.634,2.6408,2.6206,2.6206,23800.0
2009-01-16 10:55:00,3.89,3.93,3.89,3.91,18400.0,2.6206,2.6475,2.6206,2.634,18400.0
2009-01-16 11:00:00,3.91,3.93,3.91,3.91,14800.0,2.634,2.6475,2.634,2.634,14800.0
2009-01-16 11:05:00,3.9,3.91,3.88,3.88,12000.0,2.6273,2.634,2.6138,2.6138,12000.0
2009-01-16 11:10:00,3.88,3.9,3.87,3.89,18800.0,2.6138,2.6273,2.6071,2.6206,18800.0
2009-01-16 11:15:00,3.89,3.89,3.88,3.89,3600.0,2.6206,2.6206,2.6138,2.6206,3600.0
2009-01-16 11:20:00,3.89,3.9,3.88,3.9,5200.0,2.6206,2.6273,2.6138,2.6273,5200.0
2009-01-16 11:25:00,3.9,3.92,3.89,3.9,16800.0,2.6273,2.6408,2.6206,2.6273,16800.0
2009-01-16 11:30:00,3.9,3.9,3.86,3.86,15400.0,2.6273,2.6273,2.6003,2.6003,15400.0
2009-01-16 11:35:00,3.85,3.85,3.83,3.83,16400.0,2.5936,2.5936,2.5801,2.5801,16400.0
2009-01-16 11:40:00,3.83,3.84,3.82,3.83,18000.0,2.5801,2.5869,2.5734,2.5801,18000.0
2009-01-16 11:45:00,3.83,3.83,3.83,3.83,5400.0,2.5801,2.5801,2.5801,2.5801,5400.0
2009-01-16 11:50:00,3.83,3.84,3.82,3.82,12600.0,2.5801,2.5869,2.5734,2.5734,12600.0
2009-01-16 11:55:00,3.81,3.81,3.79,3.81,11800.0,2.5667,2.5667,2.5532,2.5667,11800.0
2009-01-16 12:00:00,3.81,3.82,3.81,3.81,6800.0,2.5667,2.5734,2.5667,2.5667,6800.0
2009-01-16 12:05:00,3.82,3.82,3.79,3.79,5000.0,2.5734,2.5734,2.5532,2.5532,5000.0
2009-01-16 12:10:00,3.8,3.8,3.78,3.78,20200.0,2.5599,2.5599,2.5464,2.5464,20200.0
2009-01-16 12:15:00,3.78,3.79,3.77,3.77,28800.0,2.5464,2.5532,2.5397,2.5397,28800.0
2009-01-16 12:20:00,3.78,3.79,3.77,3.78,19000.0,2.5464,2.5532,2.5397,2.5464,19000.0
2009-01-16 12:25:00,3.78,3.81,3.78,3.79,14400.0,2.5464,2.5667,2.5464,2.5532,14400.0
2009-01-16 12:30:00,3.78,3.81,3.78,3.78,13600.0,2.5464,2.5667,2.5464,2.5464,13600.0
2009-01-16 12:35:00,3.78,3.79,3.77,3.79,11200.0,2.5464,2.5532,2.5397,2.5532,11200.0
2009-01-16 12:40:00,3.79,3.8,3.79,3.79,16400.0,2.5532,2.5599,2.5532,2.5532,16400.0
2009-01-16 12:45:00,3.79,3.79,3.78,3.79,3600.0,2.5532,2.5532,2.5464,2.5532,3600.0
2009-01-16 12:50:00,3.79,3.84,3.79,3.83,19200.0,2.5532,2.5869,2.5532,2.5801,19200.0
2009-01-16 12:55:00,3.83,3.83,3.8,3.82,8800.0,2.5801,2.5801,2.5599,2.5734,8800.0
2009-01-16 13:00:00,3.83,3.85,3.82,3.83,13600.0,2.5801,2.5936,2.5734,2.5801,13600.0
2009-01-16 13:05:00,3.82,3.83,3.81,3.81,5600.0,2.5734,2.5801,2.5667,2.5667,5600.0
2009-01-16 13:10:00,3.81,3.84,3.81,3.81,12400.0,2.5667,2.5869,2.5667,2.5667,12400.0
2009-01-16 13:15:00,3.8,3.81,3.77,3.8,10600.0,2.5599,2.5667,2.5397,2.5599,10600.0
2009-01-16 13:20:00,3.79,3.81,3.78,3.81,6600.0,2.5532,2.5667,2.5464,2.5667,6600.0
2009-01-16 13:25:00,3.81,3.82,3.79,3.82,11400.0,2.5667,2.5734,2.5532,2.5734,11400.0
2009-01-16 13:30:00,3.82,3.85,3.82,3.85,19600.0,2.5734,2.5936,2.5734,2.5936,19600.0
2009-01-16 13:35:00,3.84,3.87,3.84,3.86,14800.0,2.5869,2.6071,2.5869,2.6003,14800.0
2009-01-16 13:40:00,3.86,3.87,3.86,3.86,4800.0,2.6003,2.6071,2.6003,2.6003,4800.0
2009-01-16 13:45:00,3.86,3.86,3.83,3.83,9200.0,2.6003,2.6003,2.5801,2.5801,9200.0
2009-01-16 13:50:00,3.83,3.85,3.82,3.82,12000.0,2.5801,2.5936,2.5734,2.5734,12000.0
2009-01-16 13:55:00,3.82,3.85,3.82,3.85,18200.0,2.5734,2.5936,2.5734,2.5936,18200.0
2009-01-16 14:00:00,3.86,3.87,3.84,3.87,12200.0,2.6003,2.6071,2.5869,2.6071,12200.0
2009-01-16 14:05:00,3.87,3.9,3.86,3.87,21600.0,2.6071,2.6273,2.6003,2.6071,21600.0
2009-01-16 14:10:00,3.87,3.89,3.87,3.88,6400.0,2.6071,2.6206,2.6071,2.6138,6400.0
2009-01-16 14:15:00,3.88,3.89,3.85,3.86,14800.0,2.6138,2.6206,2.5936,2.6003,14800.0
2009-01-16 14:20:00,3.86,3.87,3.84,3.87,16400.0,2.6003,2.6071,2.5869,2.6071,16400.0
2009-01-16 14:25:00,3.87,3.88,3.85,3.87,15000.0,2.6071,2.6138,2.5936,2.6071,15000.0
2009-01-16 14:30:00,3.87,3.89,3.84,3.85,17400.0,2.6071,2.6206,2.5869,2.5936,17400.0
2009-01-16 14:35:00,3.85,3.89,3.85,3.87,18000.0,2.5936,2.6206,2.5936,2.6071,18000.0
2009-01-16 14:40:00,3.87,3.89,3.84,3.86,22000.0,2.6071,2.6206,2.5869,2.6003,22000.0
2009-01-16 14:45:00,3.86,3.88,3.85,3.87,25400.0,2.6003,2.6138,2.5936,2.6071,25400.0
2009-01-16 14:50:00,3.87,3.9,3.87,3.89,12600.0,2.6071,2.6273,2.6071,2.6206,12600.0
2009-01-16 14:55:00,3.89,3.9,3.88,3.9,10200.0,2.6206,2.6273,2.6138,2.6273,10200.0
2009-01-16 15:00:00,3.9,3.9,3.87,3.87,17000.0,2.6273,2.6273,2.6071,2.6071,17000.0
2009-01-16 15:05:00,3.87,3.9,3.87,3.9,19000.0,2.6071,2.6273,2.6071,2.6273,19000.0
2009-01-16 15:10:00,3.9,3.93,3.9,3.93,68000.0,2.6273,2.6475,2.6273,2.6475,68000.0
2009-01-16 15:15:00,3.93,3.94,3.92,3.93,24200.0,2.6475,2.6542,2.6408,2.6475,24200.0
2009-01-16 15:20:00,3.93,3.94,3.9,3.94,40200.0,2.6475,2.6542,2.6273,2.6542,40200.0
2009-01-16 15:25:00,3.94,3.95,3.9,3.9,27000.0,2.6542,2.661,2.6273,2.6273,27000.0
2009-01-16 15:30:00,3.9,3.94,3.89,3.93,38400.0,2.6273,2.6542,2.6206,2.6475,38400.0
2009-01-16 15:35:00,3.93,3.94,3.93,3.93,43200.0,2.6475,2.6542,2.6475,2.6475,43200.0
2009-01-16 15:40:00,3.93,3.94,3.91,3.94,43200.0,2.6475,2.6542,2.634,2.6542,43200.0
2009-01-16 15:45:00,3.93,3.94,3.9,3.9,42400.0,2.6475,2.6542,2.6273,2.6273,42400.0
2009-01-16 15:50:00,3.9,3.93,3.9,3.91,49800.0,2.6273,2.6475,2.6273,2.634,49800.0
2009-01-16 15:55:00,3.91,3.94,3.91,3.92,132800.0,2.634,2.6542,2.634,2.6408,132800.0
2009-01-20 09:30:00,3.93,3.93,3.76,3.76,41800.0,2.6475,2.6475,2.533,2.533,41800.0
2009-01-20 09:35:00,3.76,3.77,3.53,3.54,416400.0,2.533,2.5397,2.378,2.3848,416400.0
2009-01-20 09:40:00,3.54,3.59,3.53,3.56,362400.0,2.3848,2.4185,2.378,2.3982,362400.0
2009-01-20 09:45:00,3.56,3.58,3.51,3.51,103000.0,2.3982,2.4117,2.3646,2.3646,103000.0
2009-01-20 09:50:00,3.51,3.54,3.51,3.52,69600.0,2.3646,2.3848,2.3646,2.3713,69600.0
2009-01-20 09:55:00,3.52,3.56,3.52,3.53,267000.0,2.3713,2.3982,2.3713,2.378,267000.0
2009-01-20 10:00:00,3.53,3.56,3.53,3.56,139800.0,2.378,2.3982,2.378,2.3982,139800.0
2009-01-20 10:05:00,3.56,3.64,3.56,3.63,85400.0,2.3982,2.4521,2.3982,2.4454,85400.0
2009-01-20 10:10:00,3.63,3.64,3.61,3.61,151800.0,2.4454,2.4521,2.4319,2.4319,151800.0
2009-01-20 10:15:00,3.61,3.64,3.61,3.63,70200.0,2.4319,2.4521,2.4319,2.4454,70200.0
2009-01-20 10:20:00,3.63,3.69,3.62,3.68,31000.0,2.4454,2.4858,2.4387,2.4791,31000.0
2009-01-20 10:25:00,3.68,3.68,3.64,3.66,29400.0,2.4791,2.4791,2.4521,2.4656,29400.0
2009-01-20 10:30:00,3.67,3.68,3.66,3.66,18600.0,2.4723,2.4791,2.4656,2.4656,18600.0
2009-01-20 10:35:00,3.67,3.67,3.65,3.65,47000.0,2.4723,2.4723,2.4589,2.4589,47000.0
2009-01-20 10:40:00,3.65,3.65,3.63,3.64,43400.0,2.4589,2.4589,2.4454,2.4521,43400.0
2009-01-20 10:45:00,3.64,3.64,3.63,3.63,21800.0,2.4521,2.4521,2.4454,2.4454,21800.0
2009-01-20 10:50:00,3.63,3.65,3.63,3.63,84200.0,2.4454,2.4589,2.4454,2.4454,84200.0
2009-01-20 10:55:00,3.63,3.64,3.61,3.61,75200.0,2.4454,2.4521,2.4319,2.4319,75200.0
2009-01-20 11:00:00,3.61,3.64,3.6,3.63,39600.0,2.4319,2.4521,2.4252,2.4454,39600.0
2009-01-20 11:05:00,3.63,3.63,3.61,3.63,137200.0,2.4454,2.4454,2.4319,2.4454,137200.0
2009-01-20 11:10:00,3.63,3.63,3.63,3.63,26400.0,2.4454,2.4454,2.4454,2.4454,26400.0
2009-01-20 11:15:00,3.63,3.64,3.61,3.62,55000.0,2.4454,2.4521,2.4319,2.4387,55000.0
2009-01-20 11:20:00,3.62,3.62,3.58,3.58,42800.0,2.4387,2.4387,2.4117,2.4117,42800.0
2009-01-20 11:25:00,3.58,3.59,3.56,3.58,383200.0,2.4117,2.4185,2.3982,2.4117,383200.0
2009-01-20 11:30:00,3.58,3.62,3.58,3.61,47400.0,2.4117,2.4387,2.4117,2.4319,47400.0
2009-01-20 11:35:00,3.61,3.61,3.58,3.59,101000.0,2.4319,2.4319,2.4117,2.4185,101000.0
2009-01-20 11:40:00,3.59,3.6,3.59,3.59,11200.0,2.4185,2.4252,2.4185,2.4185,11200.0
2009-01-20 11:45:00,3.59,3.6,3.58,3.59,62000.0,2.4185,2.4252,2.4117,2.4185,62000.0
2009-01-20 11:50:00,3.59,3.59,3.56,3.56,35400.0,2.4185,2.4185,2.3982,2.3982,35400.0
2009-01-20 11:55:00,3.56,3.56,3.51,3.51,150200.0,2.3982,2.3982,2.3646,2.3646,150200.0
2009-01-20 12:00:00,3.51,3.51,3.44,3.46,184200.0,2.3646,2.3646,2.3174,2.3309,184200.0
2009-01-20 12:05:00,3.47,3.48,3.44,3.46,80800.0,2.3376,2.3443,2.3174,2.3309,80800.0
2009-01-20 12:10:00,3.46,3.48,3.46,3.48,37400.0,2.3309,2.3443,2.3309,2.3443,37400.0
2009-01-20 12:15:00,3.48,3.5,3.47,3.48,68400.0,2.3443,2.3578,2.3376,2.3443,68400.0
2009-01-20 12:20:00,3.47,3.5,3.43,3.44,173600.0,2.3376,2.3578,2.3107,2.3174,173600.0
2009-01-20 12:25:00,3.43,3.44,3.43,3.44,72800.0,2.3107,2.3174,2.3107,2.3174,72800.0
2009-01-20 12:30:00,3.44,3.48,3.44,3.47,84400.0,2.3174,2.3443,2.3174,2.3376,84400.0
2009-01-20 12:35:00,3.46,3.47,3.44,3.44,51600.0,2.3309,2.3376,2.3174,2.3174,51600.0
2009-01-20 12:40:00,3.44,3.44,3.43,3.44,29200.0,2.3174,2.3174,2.3107,2.3174,29200.0
2009-01-20 12:45:00,3.44,3.46,3.43,3.43,65400.0,2.3174,2.3309,2.3107,2.3107,65400.0
2009-01-20 12:50:00,3.43,3.44,3.43,3.43,18800.0,2.3107,2.3174,2.3107,2.3107,18800.0
2009-01-20 12:55:00,3.43,3.44,3.4,3.4,82400.0,2.3107,2.3174,2.2905,2.2905,82400.0
2009-01-20 13:00:00,3.4,3.44,3.39,3.42,58000.0,2.2905,2.3174,2.2837,2.3039,58000.0
2009-01-20 13:05:00,3.42,3.43,3.42,3.42,64600.0,2.3039,2.3107,2.3039,2.3039,64600.0
2009-01-20 13:10:00,3.42,3.43,3.41,3.41,41800.0,2.3039,2.3107,2.2972,2.2972,41800.0
2009-01-20 13:15:00,3.42,3.42,3.4,3.4,23600.0,2.3039,2.3039,2.2905,2.2905,23600.0
2009-01-20 13:20:00,3.4,3.43,3.4,3.43,84400.0,2.2905,2.3107,2.2905,2.3107,84400.0
2009-01-20 13:25:00,3.43,3.44,3.42,3.43,21200.0,2.3107,2.3174,2.3039,2.3107,21200.0
2009-01-20 13:30:00,3.44,3.44,3.43,3.43,45000.0,2.3174,2.3174,2.3107,2.3107,45000.0
2009-01-20 13:35:00,3.43,3.44,3.43,3.44,23400.0,2.3107,2.3174,2.3107,2.3174,23400.0
2009-01-20 13:40:00,3.44,3.46,3.44,3.46,58600.0,2.3174,2.3309,2.3174,2.3309,58600.0
2009-01-20 13:45:00,3.45,3.46,3.43,3.43,23800.0,2.3241,2.3309,2.3107,2.3107,23800.0
2009-01-20 13:50:00,3.43,3.44,3.43,3.43,10400.0,2.3107,2.3174,2.3107,2.3107,10400.0
2009-01-20 13:55:00,3.44,3.44,3.43,3.44,19000.0,2.3174,2.3174,2.3107,2.3174,19000.0
2009-01-20 14:00:00,3.44,3.44,3.43,3.44,28600.0,2.3174,2.3174,2.3107,2.3174,28600.0
2009-01-20 14:05:00,3.44,3.44,3.44,3.44,19600.0,2.3174,2.3174,2.3174,2.3174,19600.0
2009-01-20 14:10:00,3.44,3.44,3.43,3.43,19800.0,2.3174,2.3174,2.3107,2.3107,19800.0
2009-01-20 14:15:00,3.43,3.44,3.42,3.42,22600.0,2.3107,2.3174,2.3039,2.3039,22600.0
2009-01-20 14:20:00,3.43,3.43,3.4,3.4,59200.0,2.3107,2.3107,2.2905,2.2905,59200.0
2009-01-20 14:25:00,3.4,3.43,3.4,3.43,76000.0,2.2905,2.3107,2.2905,2.3107,76000.0
2009-01-20 14:30:00,3.43,3.44,3.43,3.44,24400.0,2.3107,2.3174,2.3107,2.3174,24400.0
2009-01-20 14:35:00,3.44,3.45,3.43,3.44,30600.0,2.3174,2.3241,2.3107,2.3174,30600.0
2009-01-20 14:40:00,3.44,3.45,3.44,3.44,60800.0,2.3174,2.3241,2.3174,2.3174,60800.0
2009-01-20 14:45:00,3.44,3.44,3.42,3.44,39400.0,2.3174,2.3174,2.3039,2.3174,39400.0
2009-01-20 14:50:00,3.44,3.46,3.43,3.46,46200.0,2.3174,2.3309,2.3107,2.3309,46200.0
2009-01-20 14:55:00,3.46,3.47,3.43,3.44,79200.0,2.3309,2.3376,2.3107,2.3174,79200.0
2009-01-20 15:00:00,3.44,3.44,3.43,3.43,32400.0,2.3174,2.3174,2.3107,2.3107,32400.0
2009-01-20 15:05:00,3.43,3.43,3.42,3.42,59200.0,2.3107,2.3107,2.3039,2.3039,59200.0
2009-01-20 15:10:00,3.42,3.44,3.42,3.43,62400.0,2.3039,2.3174,2.3039,2.3107,62400.0
2009-01-20 15:15:00,3.43,3.44,3.4,3.42,46800.0,2.3107,2.3174,2.2905,2.3039,46800.0
2009-01-20 15:20:00,3.42,3.44,3.42,3.43,42800.0,2.3039,2.3174,2.3039,2.3107,42800.0
2009-01-20 15:25:00,3.43,3.46,3.43,3.46,63200.0,2.3107,2.3309,2.3107,2.3309,63200.0
2009-01-20 15:30:00,3.45,3.49,3.45,3.47,134000.0,2.3241,2.3511,2.3241,2.3376,134000.0
2009-01-20 15:35:00,3.47,3.48,3.43,3.44,62600.0,2.3376,2.3443,2.3107,2.3174,62600.0
2009-01-20 15:40:00,3.44,3.44,3.42,3.43,133800.0,2.3174,2.3174,2.3039,2.3107,133800.0
2009-01-20 15:45:00,3.44,3.46,3.43,3.46,95800.0,2.3174,2.3309,2.3107,2.3309,95800.0
2009-01-20 15:50:00,3.46,3.46,3.44,3.44,85200.0,2.3309,2.3309,2.3174,2.3174,85200.0
2009-01-20 15:55:00,3.44,3.44,3.43,3.44,103800.0,2.3174,2.3174,2.3107,2.3174,103800.0
2009-01-21 09:30:00,3.4,3.44,3.4,3.4,28800.0,2.2905,2.3174,2.2905,2.2905,28800.0
2009-01-21 09:35:00,3.4,3.42,3.37,3.4,43600.0,2.2905,2.3039,2.2702,2.2905,43600.0
2009-01-21 09:40:00,3.4,3.44,3.4,3.41,32600.0,2.2905,2.3174,2.2905,2.2972,32600.0
2009-01-21 09:45:00,3.41,3.44,3.4,3.43,20200.0,2.2972,2.3174,2.2905,2.3107,20200.0
2009-01-21 09:50:00,3.43,3.47,3.43,3.47,41800.0,2.3107,2.3376,2.3107,2.3376,41800.0
2009-01-21 09:55:00,3.47,3.47,3.44,3.44,21800.0,2.3376,2.3376,2.3174,2.3174,21800.0
2009-01-21 10:00:00,3.44,3.45,3.43,3.44,21200.0,2.3174,2.3241,2.3107,2.3174,21200.0
2009-01-21 10:05:00,3.44,3.46,3.4,3.4,82600.0,2.3174,2.3309,2.2905,2.2905,82600.0
2009-01-21 10:10:00,3.4,3.43,3.4,3.42,77000.0,2.2905,2.3107,2.2905,2.3039,77000.0
2009-01-21 10:15:00,3.42,3.43,3.4,3.43,80600.0,2.3039,2.3107,2.2905,2.3107,80600.0
2009-01-21 10:20:00,3.43,3.43,3.4,3.4,22600.0,2.3107,2.3107,2.2905,2.2905,22600.0
2009-01-21 10:25:00,3.4,3.43,3.4,3.4,48000.0,2.2905,2.3107,2.2905,2.2905,48000.0
2009-01-21 10:30:00,3.4,3.41,3.39,3.39,42200.0,2.2905,2.2972,2.2837,2.2837,42200.0
2009-01-21 10:35:00,3.39,3.4,3.37,3.37,47800.0,2.2837,2.2905,2.2702,2.2702,47800.0
2009-01-21 10:40:00,3.37,3.37,3.34,3.36,45800.0,2.2702,2.2702,2.25,2.2635,45800.0
2009-01-21 10:45:00,3.36,3.38,3.35,3.35,29800.0,2.2635,2.277,2.2568,2.2568,29800.0
2009-01-21 10:50:00,3.35,3.35,3.32,3.34,22200.0,2.2568,2.2568,2.2366,2.25,22200.0
2009-01-21 10:55:00,3.34,3.34,3.29,3.31,42000.0,2.25,2.25,2.2164,2.2298,42000.0
2009-01-21 11:00:00,3.31,3.33,3.31,3.32,16400.0,2.2298,2.2433,2.2298,2.2366,16400.0
2009-01-21 11:05:00,3.32,3.36,3.32,3.34,32200.0,2.2366,2.2635,2.2366,2.25,32200.0
2009-01-21 11:10:00,3.34,3.35,3.33,3.34,23800.0,2.25,2.2568,2.2433,2.25,23800.0
2009-01-21 11:15:00,3.34,3.34,3.33,3.34,51800.0,2.25,2.25,2.2433,2.25,51800.0
2009-01-21 11:20:00,3.34,3.34,3.33,3.33,21000.0,2.25,2.25,2.2433,2.2433,21000.0
2009-01-21 11:25:00,3.33,3.33,3.32,3.32,7200.0,2.2433,2.2433,2.2366,2.2366,7200.0
2009-01-21 11:30:00,3.32,3.34,3.32,3.34,15400.0,2.2366,2.25,2.2366,2.25,15400.0
2009-01-21 11:35:00,3.33,3.34,3.33,3.33,19600.0,2.2433,2.25,2.2433,2.2433,19600.0
2009-01-21 11:40:00,3.34,3.36,3.33,3.36,30600.0,2.25,2.2635,2.2433,2.2635,30600.0
2009-01-21 11:45:00,3.36,3.4,3.35,3.39,80600.0,2.2635,2.2905,2.2568,2.2837,80600.0
2009-01-21 11:50:00,3.39,3.43,3.39,3.42,51400.0,2.2837,2.3107,2.2837,2.3039,51400.0
2009-01-21 11:55:00,3.42,3.42,3.37,3.37,20600.0,2.3039,2.3039,2.2702,2.2702,20600.0
2009-01-21 12:00:00,3.37,3.37,3.36,3.37,12600.0,2.2702,2.2702,2.2635,2.2702,12600.0
2009-01-21 12:05:00,3.37,3.4,3.36,3.4,67600.0,2.2702,2.2905,2.2635,2.2905,67600.0
2009-01-21 12:10:00,3.4,3.42,3.39,3.4,27600.0,2.2905,2.3039,2.2837,2.2905,27600.0
2009-01-21 12:15:00,3.4,3.41,3.4,3.4,10600.0,2.2905,2.2972,2.2905,2.2905,10600.0
2009-01-21 12:20:00,3.4,3.42,3.4,3.4,137600.0,2.2905,2.3039,2.2905,2.2905,137600.0
2009-01-21 12:25:00,3.4,3.42,3.4,3.41,16600.0,2.2905,2.3039,2.2905,2.2972,16600.0
2009-01-21 12:30:00,3.41,3.42,3.4,3.4,27000.0,2.2972,2.3039,2.2905,2.2905,27000.0
2009-01-21 12:35:00,3.4,3.4,3.39,3.39,5200.0,2.2905,2.2905,2.2837,2.2837,5200.0
2009-01-21 12:40:00,3.38,3.39,3.37,3.37,32800.0,2.277,2.2837,2.2702,2.2702,32800.0
2009-01-21 12:45:00,3.37,3.37,3.35,3.35,8600.0,2.2702,2.2702,2.2568,2.2568,8600.0
2009-01-21 12:50:00,3.36,3.36,3.34,3.34,38000.0,2.2635,2.2635,2.25,2.25,38000.0
2009-01-21 12:55:00,3.33,3.37,3.33,3.37,20800.0,2.2433,2.2702,2.2433,2.2702,20800.0
2009-01-21 13:00:00,3.37,3.38,3.36,3.37,18400.0,2.2702,2.277,2.2635,2.2702,18400.0
2009-01-21 13:05:00,3.37,3.37,3.36,3.36,29000.0,2.2702,2.2702,2.2635,2.2635,29000.0
2009-01-21 13:10:00,3.36,3.36,3.34,3.34,23800.0,2.2635,2.2635,2.25,2.25,23800.0
2009-01-21 13:15:00,3.34,3.34,3.33,3.33,29200.0,2.25,2.25,2.2433,2.2433,29200.0
2009-01-21 13:20:00,3.33,3.33,3.33,3.33,17200.0,2.2433,2.2433,2.2433,2.2433,17200.0
2009-01-21 13:25:00,3.33,3.33,3.3,3.31,32200.0,2.2433,2.2433,2.2231,2.2298,32200.0
2009-01-21 13:30:00,3.31,3.32,3.3,3.31,38000.0,2.2298,2.2366,2.2231,2.2298,38000.0
2009-01-21 13:35:00,3.32,3.35,3.32,3.35,46400.0,2.2366,2.2568,2.2366,2.2568,46400.0
2009-01-21 13:40:00,3.35,3.36,3.33,3.33,23200.0,2.2568,2.2635,2.2433,2.2433,23200.0
2009-01-21 13:45:00,3.33,3.35,3.33,3.34,32000.0,2.2433,2.2568,2.2433,2.25,32000.0
2009-01-21 13:50:00,3.34,3.34,3.33,3.34,31200.0,2.25,2.25,2.2433,2.25,31200.0
2009-01-21 13:55:00,3.34,3.35,3.33,3.35,36600.0,2.25,2.2568,2.2433,2.2568,36600.0
2009-01-21 14:00:00,3.35,3.35,3.35,3.35,29400.0,2.2568,2.2568,2.2568,2.2568,29400.0
2009-01-21 14:05:00,3.35,3.37,3.35,3.35,27200.0,2.2568,2.2702,2.2568,2.2568,27200.0
2009-01-21 14:10:00,3.35,3.39,3.35,3.39,41000.0,2.2568,2.2837,2.2568,2.2837,41000.0
2009-01-21 14:15:00,3.39,3.42,3.38,3.42,44200.0,2.2837,2.3039,2.277,2.3039,44200.0
2009-01-21 14:20:00,3.42,3.43,3.41,3.42,16400.0,2.3039,2.3107,2.2972,2.3039,16400.0
2009-01-21 14:25:00,3.42,3.44,3.42,3.44,65000.0,2.3039,2.3174,2.3039,2.3174,65000.0
2009-01-21 14:30:00,3.44,3.5,3.44,3.49,55400.0,2.3174,2.3578,2.3174,2.3511,55400.0
2009-01-21 14:35:00,3.5,3.51,3.48,3.49,35000.0,2.3578,2.3646,2.3443,2.3511,35000.0
2009-01-21 14:40:00,3.5,3.5,3.46,3.46,33600.0,2.3578,2.3578,2.3309,2.3309,33600.0
2009-01-21 14:45:00,3.46,3.48,3.46,3.47,34000.0,2.3309,2.3443,2.3309,2.3376,34000.0
2009-01-21 14:50:00,3.48,3.48,3.47,3.47,33600.0,2.3443,2.3443,2.3376,2.3376,33600.0
2009-01-21 14:55:00,3.47,3.48,3.47,3.48,94200.0,2.3376,2.3443,2.3376,2.3443,94200.0
2009-01-21 15:00:00,3.48,3.48,3.46,3.47,72800.0,2.3443,2.3443,2.3309,2.3376,72800.0
2009-01-21 15:05:00,3.46,3.51,3.46,3.51,77200.0,2.3309,2.3646,2.3309,2.3646,77200.0
2009-01-21 15:10:00,3.51,3.53,3.5,3.5,55400.0,2.3646,2.378,2.3578,2.3578,55400.0
2009-01-21 15:15:00,3.5,3.54,3.5,3.54,79200.0,2.3578,2.3848,2.3578,2.3848,79200.0
2009-01-21 15:20:00,3.54,3.55,3.51,3.51,87200.0,2.3848,2.3915,2.3646,2.3646,87200.0
2009-01-21 15:25:00,3.52,3.54,3.51,3.53,101800.0,2.3713,2.3848,2.3646,2.378,101800.0
2009-01-21 15:30:00,3.53,3.54,3.51,3.51,121200.0,2.378,2.3848,2.3646,2.3646,121200.0
2009-01-21 15:35:00,3.51,3.53,3.5,3.53,81800.0,2.3646,2.378,2.3578,2.378,81800.0
2009-01-21 15:40:00,3.53,3.55,3.52,3.53,115600.0,2.378,2.3915,2.3713,2.378,115600.0
2009-01-21 15:45:00,3.54,3.55,3.51,3.54,166200.0,2.3848,2.3915,2.3646,2.3848,166200.0
2009-01-21 15:50:00,3.54,3.6,3.54,3.59,163200.0,2.3848,2.4252,2.3848,2.4185,163200.0
2009-01-21 15:55:00,3.59,3.59,3.51,3.54,569400.0,2.4185,2.4185,2.3646,2.3848,569400.0
2009-01-22 09:30:00,3.4,3.4,3.31,3.35,57600.0,2.3271,2.3271,2.2655,2.2928,57600.0
2009-01-22 09:35:00,3.38,3.45,3.37,3.45,47000.0,2.3134,2.3613,2.3065,2.3613,47000.0
2009-01-22 09:40:00,3.45,3.63,3.44,3.49,281800.0,2.3613,2.4845,2.3544,2.3887,281800.0
2009-01-22 09:45:00,3.49,3.54,3.48,3.52,71800.0,2.3887,2.4229,2.3818,2.4092,71800.0
2009-01-22 09:50:00,3.53,3.59,3.52,3.57,92000.0,2.416,2.4571,2.4092,2.4434,92000.0
2009-01-22 09:55:00,3.58,3.71,3.58,3.69,256800.0,2.4503,2.5392,2.4503,2.5255,256800.0
2009-01-22 10:00:00,3.68,3.75,3.63,3.65,142600.0,2.5187,2.5666,2.4845,2.4982,142600.0
2009-01-22 10:05:00,3.65,3.7,3.63,3.65,150800.0,2.4982,2.5324,2.4845,2.4982,150800.0
2009-01-22 10:10:00,3.65,3.67,3.63,3.64,175400.0,2.4982,2.5118,2.4845,2.4913,175400.0
2009-01-22 10:15:00,3.64,3.71,3.64,3.7,83400.0,2.4913,2.5392,2.4913,2.5324,83400.0
2009-01-22 10:20:00,3.7,3.71,3.63,3.63,55800.0,2.5324,2.5392,2.4845,2.4845,55800.0
2009-01-22 10:25:00,3.63,3.65,3.61,3.65,60600.0,2.4845,2.4982,2.4708,2.4982,60600.0
2009-01-22 10:30:00,3.65,3.65,3.6,3.6,125000.0,2.4982,2.4982,2.4639,2.4639,125000.0
2009-01-22 10:35:00,3.6,3.62,3.57,3.59,74400.0,2.4639,2.4776,2.4434,2.4571,74400.0
2009-01-22 10:40:00,3.59,3.6,3.54,3.56,112600.0,2.4571,2.4639,2.4229,2.4366,112600.0
2009-01-22 10:45:00,3.56,3.57,3.52,3.57,54000.0,2.4366,2.4434,2.4092,2.4434,54000.0
2009-01-22 10:50:00,3.57,3.58,3.56,3.56,43800.0,2.4434,2.4503,2.4366,2.4366,43800.0
2009-01-22 10:55:00,3.56,3.58,3.55,3.58,23200.0,2.4366,2.4503,2.4297,2.4503,23200.0
2009-01-22 11:00:00,3.57,3.59,3.55,3.58,39200.0,2.4434,2.4571,2.4297,2.4503,39200.0
2009-01-22 11:05:00,3.58,3.61,3.58,3.58,41400.0,2.4503,2.4708,2.4503,2.4503,41400.0
2009-01-22 11:10:00,3.58,3.58,3.57,3.58,22400.0,2.4503,2.4503,2.4434,2.4503,22400.0
2009-01-22 11:15:00,3.58,3.61,3.58,3.6,51600.0,2.4503,2.4708,2.4503,2.4639,51600.0
2009-01-22 11:20:00,3.6,3.65,3.6,3.64,93800.0,2.4639,2.4982,2.4639,2.4913,93800.0
2009-01-22 11:25:00,3.64,3.66,3.62,3.63,62000.0,2.4913,2.505,2.4776,2.4845,62000.0
2009-01-22 11:30:00,3.63,3.65,3.6,3.62,69800.0,2.4845,2.4982,2.4639,2.4776,69800.0
2009-01-22 11:35:00,3.63,3.63,3.59,3.59,24600.0,2.4845,2.4845,2.4571,2.4571,24600.0
2009-01-22 11:40:00,3.59,3.61,3.58,3.6,48000.0,2.4571,2.4708,2.4503,2.4639,48000.0
2009-01-22 11:45:00,3.6,3.63,3.6,3.63,23800.0,2.4639,2.4845,2.4639,2.4845,23800.0
2009-01-22 11:50:00,3.63,3.64,3.61,3.64,43000.0,2.4845,2.4913,2.4708,2.4913,43000.0
2009-01-22 11:55:00,3.63,3.64,3.61,3.62,132000.0,2.4845,2.4913,2.4708,2.4776,132000.0
2009-01-22 12:00:00,3.61,3.62,3.61,3.62,28400.0,2.4708,2.4776,2.4708,2.4776,28400.0
2009-01-22 12:05:00,3.61,3.65,3.61,3.65,31600.0,2.4708,2.4982,2.4708,2.4982,31600.0
2009-01-22 12:10:00,3.65,3.65,3.62,3.63,20400.0,2.4982,2.4982,2.4776,2.4845,20400.0
2009-01-22 12:15:00,3.62,3.64,3.62,3.64,35200.0,2.4776,2.4913,2.4776,2.4913,35200.0
2009-01-22 12:20:00,3.64,3.64,3.63,3.63,14000.0,2.4913,2.4913,2.4845,2.4845,14000.0
2009-01-22 12:25:00,3.63,3.65,3.63,3.65,26800.0,2.4845,2.4982,2.4845,2.4982,26800.0
2009-01-22 12:30:00,3.65,3.65,3.63,3.65,28800.0,2.4982,2.4982,2.4845,2.4982,28800.0
2009-01-22 12:35:00,3.65,3.65,3.64,3.65,61000.0,2.4982,2.4982,2.4913,2.4982,61000.0
2009-01-22 12:40:00,3.65,3.65,3.63,3.64,34800.0,2.4982,2.4982,2.4845,2.4913,34800.0
2009-01-22 12:45:00,3.65,3.65,3.64,3.65,111600.0,2.4982,2.4982,2.4913,2.4982,111600.0
2009-01-22 12:50:00,3.65,3.65,3.63,3.63,29200.0,2.4982,2.4982,2.4845,2.4845,29200.0
2009-01-22 12:55:00,3.63,3.64,3.61,3.61,91600.0,2.4845,2.4913,2.4708,2.4708,91600.0
2009-01-22 13:00:00,3.61,3.63,3.59,3.62,391400.0,2.4708,2.4845,2.4571,2.4776,391400.0
2009-01-22 13:05:00,3.62,3.63,3.61,3.63,112400.0,2.4776,2.4845,2.4708,2.4845,112400.0
2009-01-22 13:10:00,3.62,3.63,3.62,3.63,46200.0,2.4776,2.4845,2.4776,2.4845,46200.0
2009-01-22 13:15:00,3.63,3.65,3.63,3.65,14000.0,2.4845,2.4982,2.4845,2.4982,14000.0
2009-01-22 13:20:00,3.65,3.65,3.64,3.64,34200.0,2.4982,2.4982,2.4913,2.4913,34200.0
2009-01-22 13:25:00,3.64,3.65,3.64,3.65,102400.0,2.4913,2.4982,2.4913,2.4982,102400.0
2009-01-22 13:30:00,3.64,3.64,3.63,3.63,37000.0,2.4913,2.4913,2.4845,2.4845,37000.0
2009-01-22 13:35:00,3.63,3.65,3.63,3.64,30200.0,2.4845,2.4982,2.4845,2.4913,30200.0
2009-01-22 13:40:00,3.64,3.65,3.64,3.64,71000.0,2.4913,2.4982,2.4913,2.4913,71000.0
2009-01-22 13:45:00,3.64,3.69,3.63,3.66,73200.0,2.4913,2.5255,2.4845,2.505,73200.0
2009-01-22 13:50:00,3.67,3.72,3.67,3.71,40000.0,2.5118,2.5461,2.5118,2.5392,40000.0
2009-01-22 13:55:00,3.71,3.72,3.68,3.72,29200.0,2.5392,2.5461,2.5187,2.5461,29200.0
2009-01-22 14:00:00,3.72,3.73,3.69,3.72,43800.0,2.5461,2.5529,2.5255,2.5461,43800.0
2009-01-22 14:05:00,3.72,3.78,3.72,3.75,49000.0,2.5461,2.5871,2.5461,2.5666,49000.0
2009-01-22 14:10:00,3.75,3.85,3.75,3.82,258400.0,2.5666,2.635,2.5666,2.6145,258400.0
2009-01-22 14:15:00,3.82,3.87,3.82,3.85,100400.0,2.6145,2.6487,2.6145,2.635,100400.0
2009-01-22 14:20:00,3.85,3.85,3.79,3.81,47600.0,2.635,2.635,2.594,2.6077,47600.0
2009-01-22 14:25:00,3.81,3.81,3.77,3.77,25600.0,2.6077,2.6077,2.5803,2.5803,25600.0
2009-01-22 14:30:00,3.77,3.78,3.73,3.78,44000.0,2.5803,2.5871,2.5529,2.5871,44000.0
2009-01-22 14:35:00,3.78,3.81,3.76,3.78,79000.0,2.5871,2.6077,2.5734,2.5871,79000.0
2009-01-22 14:40:00,3.78,3.78,3.75,3.75,64000.0,2.5871,2.5871,2.5666,2.5666,64000.0
2009-01-22 14:45:00,3.75,3.75,3.68,3.69,132600.0,2.5666,2.5666,2.5187,2.5255,132600.0
2009-01-22 14:50:00,3.69,3.75,3.69,3.73,67200.0,2.5255,2.5666,2.5255,2.5529,67200.0
2009-01-22 14:55:00,3.73,3.78,3.73,3.78,87200.0,2.5529,2.5871,2.5529,2.5871,87200.0
2009-01-22 15:00:00,3.77,3.77,3.69,3.69,82400.0,2.5803,2.5803,2.5255,2.5255,82400.0
2009-01-22 15:05:00,3.69,3.72,3.68,3.7,62800.0,2.5255,2.5461,2.5187,2.5324,62800.0
2009-01-22 15:10:00,3.7,3.76,3.69,3.75,53400.0,2.5324,2.5734,2.5255,2.5666,53400.0
2009-01-22 15:15:00,3.75,3.75,3.7,3.72,59400.0,2.5666,2.5666,2.5324,2.5461,59400.0
2009-01-22 15:20:00,3.72,3.76,3.69,3.76,125000.0,2.5461,2.5734,2.5255,2.5734,125000.0
2009-01-22 15:25:00,3.76,3.8,3.76,3.8,63800.0,2.5734,2.6008,2.5734,2.6008,63800.0
2009-01-22 15:30:00,3.79,3.8,3.74,3.74,105200.0,2.594,2.6008,2.5598,2.5598,105200.0
2009-01-22 15:35:00,3.75,3.75,3.73,3.74,70800.0,2.5666,2.5666,2.5529,2.5598,70800.0
2009-01-22 15:40:00,3.74,3.81,3.73,3.79,73200.0,2.5598,2.6077,2.5529,2.594,73200.0
2009-01-22 15:45:00,3.79,3.81,3.78,3.79,93200.0,2.594,2.6077,2.5871,2.594,93200.0
2009-01-22 15:50:00,3.79,3.79,3.77,3.77,230200.0,2.594,2.594,2.5803,2.5803,230200.0
2009-01-22 15:55:00,3.76,3.77,3.73,3.73,129200.0,2.5734,2.5803,2.5529,2.5529,129200.0
2009-01-23 09:30:00,3.63,3.68,3.63,3.65,21400.0,2.4845,2.5187,2.4845,2.4982,21400.0
2009-01-23 09:35:00,3.65,3.71,3.63,3.7,34400.0,2.4982,2.5392,2.4845,2.5324,34400.0
2009-01-23 09:40:00,3.71,3.78,3.7,3.78,32200.0,2.5392,2.5871,2.5324,2.5871,32200.0
2009-01-23 09:45:00,3.78,3.79,3.74,3.75,51600.0,2.5871,2.594,2.5598,2.5666,51600.0
2009-01-23 09:50:00,3.75,3.79,3.73,3.79,43800.0,2.5666,2.594,2.5529,2.594,43800.0
2009-01-23 09:55:00,3.78,3.81,3.76,3.76,89600.0,2.5871,2.6077,2.5734,2.5734,89600.0
2009-01-23 10:00:00,3.76,3.81,3.76,3.8,33400.0,2.5734,2.6077,2.5734,2.6008,33400.0
2009-01-23 10:05:00,3.8,3.8,3.76,3.76,22600.0,2.6008,2.6008,2.5734,2.5734,22600.0
2009-01-23 10:10:00,3.76,3.77,3.75,3.76,27600.0,2.5734,2.5803,2.5666,2.5734,27600.0
2009-01-23 10:15:00,3.76,3.79,3.75,3.78,41200.0,2.5734,2.594,2.5666,2.5871,41200.0
2009-01-23 10:20:00,3.78,3.79,3.75,3.79,13800.0,2.5871,2.594,2.5666,2.594,13800.0
2009-01-23 10:25:00,3.79,3.81,3.79,3.8,87000.0,2.594,2.6077,2.594,2.6008,87000.0
2009-01-23 10:30:00,3.8,3.8,3.78,3.78,53600.0,2.6008,2.6008,2.5871,2.5871,53600.0
2009-01-23 10:35:00,3.78,3.8,3.78,3.79,25200.0,2.5871,2.6008,2.5871,2.594,25200.0
2009-01-23 10:40:00,3.79,3.79,3.77,3.77,26400.0,2.594,2.594,2.5803,2.5803,26400.0
2009-01-23 10:45:00,3.77,3.8,3.76,3.8,32600.0,2.5803,2.6008,2.5734,2.6008,32600.0
2009-01-23 10:50:00,3.8,3.81,3.79,3.8,31600.0,2.6008,2.6077,2.594,2.6008,31600.0
2009-01-23 10:55:00,3.8,3.81,3.8,3.8,26600.0,2.6008,2.6077,2.6008,2.6008,26600.0
2009-01-23 11:00:00,3.8,3.87,3.8,3.87,51600.0,2.6008,2.6487,2.6008,2.6487,51600.0
2009-01-23 11:05:00,3.86,3.86,3.83,3.84,42800.0,2.6419,2.6419,2.6214,2.6282,42800.0
2009-01-23 11:10:00,3.84,3.85,3.82,3.84,18400.0,2.6282,2.635,2.6145,2.6282,18400.0
2009-01-23 11:15:00,3.85,3.87,3.85,3.87,29400.0,2.635,2.6487,2.635,2.6487,29400.0
2009-01-23 11:20:00,3.87,3.87,3.86,3.86,27000.0,2.6487,2.6487,2.6419,2.6419,27000.0
2009-01-23 11:25:00,3.85,3.86,3.84,3.84,16400.0,2.635,2.6419,2.6282,2.6282,16400.0
2009-01-23 11:30:00,3.85,3.85,3.82,3.82,22400.0,2.635,2.635,2.6145,2.6145,22400.0
2009-01-23 11:35:00,3.82,3.82,3.81,3.81,10800.0,2.6145,2.6145,2.6077,2.6077,10800.0
2009-01-23 11:40:00,3.81,3.86,3.81,3.83,22600.0,2.6077,2.6419,2.6077,2.6214,22600.0
2009-01-23 11:45:00,3.83,3.83,3.81,3.83,16400.0,2.6214,2.6214,2.6077,2.6214,16400.0
2009-01-23 11:50:00,3.83,3.84,3.82,3.82,17000.0,2.6214,2.6282,2.6145,2.6145,17000.0
2009-01-23 11:55:00,3.83,3.83,3.8,3.82,38200.0,2.6214,2.6214,2.6008,2.6145,38200.0
2009-01-23 12:00:00,3.82,3.83,3.81,3.83,22800.0,2.6145,2.6214,2.6077,2.6214,22800.0
2009-01-23 12:05:00,3.83,3.84,3.82,3.82,6600.0,2.6214,2.6282,2.6145,2.6145,6600.0
2009-01-23 12:10:00,3.83,3.83,3.82,3.83,18000.0,2.6214,2.6214,2.6145,2.6214,18000.0
2009-01-23 12:15:00,3.84,3.87,3.83,3.86,46200.0,2.6282,2.6487,2.6214,2.6419,46200.0
2009-01-23 12:20:00,3.86,3.87,3.85,3.86,32200.0,2.6419,2.6487,2.635,2.6419,32200.0
2009-01-23 12:25:00,3.86,3.86,3.84,3.86,26600.0,2.6419,2.6419,2.6282,2.6419,26600.0
2009-01-23 12:30:00,3.86,3.86,3.82,3.82,21000.0,2.6419,2.6419,2.6145,2.6145,21000.0
2009-01-23 12:35:00,3.82,3.82,3.79,3.81,57600.0,2.6145,2.6145,2.594,2.6077,57600.0
2009-01-23 12:40:00,3.81,3.87,3.81,3.87,207000.0,2.6077,2.6487,2.6077,2.6487,207000.0
2009-01-23 12:45:00,3.87,3.98,3.87,3.94,326600.0,2.6487,2.724,2.6487,2.6966,326600.0
2009-01-23 12:50:00,3.94,3.97,3.92,3.93,51200.0,2.6966,2.7172,2.683,2.6898,51200.0
2009-01-23 12:55:00,3.93,3.97,3.92,3.96,65400.0,2.6898,2.7172,2.683,2.7103,65400.0
2009-01-23 13:00:00,3.96,3.99,3.93,3.99,63800.0,2.7103,2.7309,2.6898,2.7309,63800.0
2009-01-23 13:05:00,3.99,3.99,3.93,3.94,34800.0,2.7309,2.7309,2.6898,2.6966,34800.0
2009-01-23 13:10:00,3.94,4.0,3.94,3.98,69600.0,2.6966,2.7377,2.6966,2.724,69600.0
2009-01-23 13:15:00,3.98,4.0,3.97,4.0,43800.0,2.724,2.7377,2.7172,2.7377,43800.0
2009-01-23 13:20:00,4.0,4.0,3.98,3.98,31200.0,2.7377,2.7377,2.724,2.724,31200.0
2009-01-23 13:25:00,3.98,4.0,3.98,3.99,34600.0,2.724,2.7377,2.724,2.7309,34600.0
2009-01-23 13:30:00,3.98,4.02,3.98,4.02,81400.0,2.724,2.7514,2.724,2.7514,81400.0
2009-01-23 13:35:00,4.02,4.04,4.01,4.01,51800.0,2.7514,2.7651,2.7446,2.7446,51800.0
2009-01-23 13:40:00,4.01,4.04,4.01,4.04,39800.0,2.7446,2.7651,2.7446,2.7651,39800.0
2009-01-23 13:45:00,4.04,4.06,4.04,4.06,36400.0,2.7651,2.7788,2.7651,2.7788,36400.0
2009-01-23 13:50:00,4.05,4.06,4.05,4.06,70400.0,2.7719,2.7788,2.7719,2.7788,70400.0
2009-01-23 13:55:00,4.05,4.09,4.05,4.09,72800.0,2.7719,2.7993,2.7719,2.7993,72800.0
2009-01-23 14:00:00,4.09,4.11,4.08,4.08,50800.0,2.7993,2.813,2.7925,2.7925,50800.0
2009-01-23 14:05:00,4.08,4.11,4.08,4.11,77400.0,2.7925,2.813,2.7925,2.813,77400.0
2009-01-23 14:10:00,4.11,4.11,4.08,4.1,89400.0,2.813,2.813,2.7925,2.8062,89400.0
2009-01-23 14:15:00,4.1,4.12,4.09,4.11,111000.0,2.8062,2.8198,2.7993,2.813,111000.0
2009-01-23 14:20:00,4.11,4.15,4.1,4.14,82000.0,2.813,2.8404,2.8062,2.8335,82000.0
2009-01-23 14:25:00,4.15,4.15,4.12,4.14,102000.0,2.8404,2.8404,2.8198,2.8335,102000.0
2009-01-23 14:30:00,4.14,4.14,4.11,4.11,149600.0,2.8335,2.8335,2.813,2.813,149600.0
2009-01-23 14:35:00,4.1,4.12,4.1,4.11,54000.0,2.8062,2.8198,2.8062,2.813,54000.0
2009-01-23 14:40:00,4.12,4.12,4.09,4.11,57400.0,2.8198,2.8198,2.7993,2.813,57400.0
2009-01-23 14:45:00,4.11,4.16,4.1,4.14,156600.0,2.813,2.8472,2.8062,2.8335,156600.0
2009-01-23 14:50:00,4.14,4.14,4.09,4.1,83600.0,2.8335,2.8335,2.7993,2.8062,83600.0
2009-01-23 14:55:00,4.1,4.11,4.07,4.1,123400.0,2.8062,2.813,2.7856,2.8062,123400.0
2009-01-23 15:00:00,4.1,4.14,4.07,4.12,68000.0,2.8062,2.8335,2.7856,2.8198,68000.0
2009-01-23 15:05:00,4.12,4.15,4.12,4.12,350200.0,2.8198,2.8404,2.8198,2.8198,350200.0
2009-01-23 15:10:00,4.12,4.14,4.12,4.12,366000.0,2.8198,2.8335,2.8198,2.8198,366000.0
2009-01-23 15:15:00,4.12,4.14,4.12,4.12,241600.0,2.8198,2.8335,2.8198,2.8198,241600.0
2009-01-23 15:20:00,4.12,4.13,4.11,4.13,179800.0,2.8198,2.8267,2.813,2.8267,179800.0
2009-01-23 15:25:00,4.13,4.13,4.11,4.12,275200.0,2.8267,2.8267,2.813,2.8198,275200.0
2009-01-23 15:30:00,4.12,4.12,4.08,4.09,74200.0,2.8198,2.8198,2.7925,2.7993,74200.0
2009-01-23 15:35:00,4.09,4.12,4.09,4.1,64800.0,2.7993,2.8198,2.7993,2.8062,64800.0
2009-01-23 15:40:00,4.11,4.13,4.08,4.08,88200.0,2.813,2.8267,2.7925,2.7925,88200.0
2009-01-23 15:45:00,4.09,4.1,4.06,4.07,145000.0,2.7993,2.8062,2.7788,2.7856,145000.0
2009-01-23 15:50:00,4.07,4.11,4.07,4.11,179400.0,2.7856,2.813,2.7856,2.813,179400.0
2009-01-23 15:55:00,4.11,4.11,4.09,4.09,112200.0,2.813,2.813,2.7993,2.7993,112200.0
2009-01-26 09:30:00,4.09,4.18,4.01,4.11,97200.0,2.7993,2.8609,2.7446,2.813,97200.0
2009-01-26 09:35:00,4.12,4.15,4.11,4.13,34600.0,2.8198,2.8404,2.813,2.8267,34600.0
2009-01-26 09:40:00,4.14,4.2,4.14,4.18,49400.0,2.8335,2.8746,2.8335,2.8609,49400.0
2009-01-26 09:45:00,4.19,4.2,4.17,4.18,46600.0,2.8678,2.8746,2.8541,2.8609,46600.0
2009-01-26 09:50:00,4.17,4.19,4.16,4.18,39000.0,2.8541,2.8678,2.8472,2.8609,39000.0
2009-01-26 09:55:00,4.19,4.24,4.19,4.24,38000.0,2.8678,2.902,2.8678,2.902,38000.0
2009-01-26 10:00:00,4.25,4.29,4.24,4.29,122200.0,2.9088,2.9362,2.902,2.9362,122200.0
2009-01-26 10:05:00,4.29,4.31,4.27,4.27,61000.0,2.9362,2.9499,2.9225,2.9225,61000.0
2009-01-26 10:10:00,4.27,4.32,4.27,4.32,65400.0,2.9225,2.9567,2.9225,2.9567,65400.0
2009-01-26 10:15:00,4.32,4.35,4.31,4.32,155200.0,2.9567,2.9773,2.9499,2.9567,155200.0
2009-01-26 10:20:00,4.32,4.33,4.31,4.32,77200.0,2.9567,2.9636,2.9499,2.9567,77200.0
2009-01-26 10:25:00,4.32,4.33,4.31,4.32,52400.0,2.9567,2.9636,2.9499,2.9567,52400.0
2009-01-26 10:30:00,4.31,4.37,4.31,4.37,78200.0,2.9499,2.9909,2.9499,2.9909,78200.0
2009-01-26 10:35:00,4.37,4.38,4.35,4.35,43200.0,2.9909,2.9978,2.9773,2.9773,43200.0
2009-01-26 10:40:00,4.35,4.36,4.34,4.35,25600.0,2.9773,2.9841,2.9704,2.9773,25600.0
2009-01-26 10:45:00,4.35,4.37,4.35,4.37,26800.0,2.9773,2.9909,2.9773,2.9909,26800.0
2009-01-26 10:50:00,4.37,4.37,4.35,4.36,25000.0,2.9909,2.9909,2.9773,2.9841,25000.0
2009-01-26 10:55:00,4.36,4.36,4.34,4.35,21600.0,2.9841,2.9841,2.9704,2.9773,21600.0
2009-01-26 11:00:00,4.35,4.37,4.34,4.34,30400.0,2.9773,2.9909,2.9704,2.9704,30400.0
2009-01-26 11:05:00,4.34,4.34,4.32,4.32,12200.0,2.9704,2.9704,2.9567,2.9567,12200.0
2009-01-26 11:10:00,4.31,4.32,4.29,4.29,42200.0,2.9499,2.9567,2.9362,2.9362,42200.0
2009-01-26 11:15:00,4.29,4.29,4.25,4.25,37400.0,2.9362,2.9362,2.9088,2.9088,37400.0
2009-01-26 11:20:00,4.25,4.26,4.24,4.25,101200.0,2.9088,2.9157,2.902,2.9088,101200.0
2009-01-26 11:25:00,4.25,4.27,4.25,4.26,22000.0,2.9088,2.9225,2.9088,2.9157,22000.0
2009-01-26 11:30:00,4.26,4.29,4.26,4.28,38800.0,2.9157,2.9362,2.9157,2.9293,38800.0
2009-01-26 11:35:00,4.28,4.29,4.27,4.27,27200.0,2.9293,2.9362,2.9225,2.9225,27200.0
2009-01-26 11:40:00,4.27,4.27,4.25,4.25,33200.0,2.9225,2.9225,2.9088,2.9088,33200.0
2009-01-26 11:45:00,4.25,4.26,4.24,4.24,94000.0,2.9088,2.9157,2.902,2.902,94000.0
2009-01-26 11:50:00,4.24,4.24,4.19,4.2,67600.0,2.902,2.902,2.8678,2.8746,67600.0
2009-01-26 11:55:00,4.2,4.21,4.19,4.2,36200.0,2.8746,2.8814,2.8678,2.8746,36200.0
2009-01-26 12:00:00,4.2,4.23,4.2,4.22,49200.0,2.8746,2.8951,2.8746,2.8883,49200.0
2009-01-26 12:05:00,4.23,4.23,4.21,4.21,13800.0,2.8951,2.8951,2.8814,2.8814,13800.0
2009-01-26 12:10:00,4.21,4.21,4.17,4.18,65800.0,2.8814,2.8814,2.8541,2.8609,65800.0
2009-01-26 12:15:00,4.17,4.18,4.14,4.14,102000.0,2.8541,2.8609,2.8335,2.8335,102000.0
2009-01-26 12:20:00,4.14,4.21,4.14,4.2,30000.0,2.8335,2.8814,2.8335,2.8746,30000.0
2009-01-26 12:25:00,4.2,4.21,4.18,4.2,42800.0,2.8746,2.8814,2.8609,2.8746,42800.0
2009-01-26 12:30:00,4.2,4.2,4.17,4.18,46000.0,2.8746,2.8746,2.8541,2.8609,46000.0
2009-01-26 12:35:00,4.17,4.18,4.15,4.16,67800.0,2.8541,2.8609,2.8404,2.8472,67800.0
2009-01-26 12:40:00,4.16,4.18,4.15,4.18,82000.0,2.8472,2.8609,2.8404,2.8609,82000.0
2009-01-26 12:45:00,4.17,4.2,4.17,4.18,59000.0,2.8541,2.8746,2.8541,2.8609,59000.0
2009-01-26 12:50:00,4.18,4.19,4.15,4.18,39600.0,2.8609,2.8678,2.8404,2.8609,39600.0
2009-01-26 12:55:00,4.19,4.2,4.17,4.18,27800.0,2.8678,2.8746,2.8541,2.8609,27800.0
2009-01-26 13:00:00,4.18,4.2,4.18,4.19,28600.0,2.8609,2.8746,2.8609,2.8678,28600.0
2009-01-26 13:05:00,4.18,4.19,4.14,4.17,44600.0,2.8609,2.8678,2.8335,2.8541,44600.0
2009-01-26 13:10:00,4.17,4.2,4.17,4.18,44600.0,2.8541,2.8746,2.8541,2.8609,44600.0
2009-01-26 13:15:00,4.18,4.21,4.18,4.21,47000.0,2.8609,2.8814,2.8609,2.8814,47000.0
2009-01-26 13:20:00,4.21,4.21,4.18,4.21,36800.0,2.8814,2.8814,2.8609,2.8814,36800.0
2009-01-26 13:25:00,4.22,4.23,4.18,4.2,43600.0,2.8883,2.8951,2.8609,2.8746,43600.0
2009-01-26 13:30:00,4.2,4.2,4.16,4.18,62400.0,2.8746,2.8746,2.8472,2.8609,62400.0
2009-01-26 13:35:00,4.17,4.18,4.16,4.17,26200.0,2.8541,2.8609,2.8472,2.8541,26200.0
2009-01-26 13:40:00,4.16,4.18,4.16,4.18,19200.0,2.8472,2.8609,2.8472,2.8609,19200.0
2009-01-26 13:45:00,4.19,4.2,4.16,4.16,27000.0,2.8678,2.8746,2.8472,2.8472,27000.0
2009-01-26 13:50:00,4.16,4.16,4.13,4.13,61800.0,2.8472,2.8472,2.8267,2.8267,61800.0
2009-01-26 13:55:00,4.14,4.15,4.13,4.15,20400.0,2.8335,2.8404,2.8267,2.8404,20400.0
2009-01-26 14:00:00,4.15,4.15,4.12,4.13,91000.0,2.8404,2.8404,2.8198,2.8267,91000.0
2009-01-26 14:05:00,4.12,4.13,4.08,4.1,65800.0,2.8198,2.8267,2.7925,2.8062,65800.0
2009-01-26 14:10:00,4.1,4.12,4.09,4.09,35600.0,2.8062,2.8198,2.7993,2.7993,35600.0
2009-01-26 14:15:00,4.09,4.09,4.06,4.06,60600.0,2.7993,2.7993,2.7788,2.7788,60600.0
2009-01-26 14:20:00,4.06,4.1,4.06,4.08,84800.0,2.7788,2.8062,2.7788,2.7925,84800.0
2009-01-26 14:25:00,4.07,4.11,4.07,4.11,65800.0,2.7856,2.813,2.7856,2.813,65800.0
2009-01-26 14:30:00,4.11,4.12,4.1,4.12,33200.0,2.813,2.8198,2.8062,2.8198,33200.0
2009-01-26 14:35:00,4.12,4.13,4.12,4.12,24200.0,2.8198,2.8267,2.8198,2.8198,24200.0
2009-01-26 14:40:00,4.12,4.13,4.1,4.11,46400.0,2.8198,2.8267,2.8062,2.813,46400.0
2009-01-26 14:45:00,4.11,4.16,4.1,4.15,53200.0,2.813,2.8472,2.8062,2.8404,53200.0
2009-01-26 14:50:00,4.15,4.17,4.12,4.13,55000.0,2.8404,2.8541,2.8198,2.8267,55000.0
2009-01-26 14:55:00,4.13,4.14,4.11,4.13,45000.0,2.8267,2.8335,2.813,2.8267,45000.0
2009-01-26 15:00:00,4.13,4.16,4.13,4.13,56400.0,2.8267,2.8472,2.8267,2.8267,56400.0
2009-01-26 15:05:00,4.13,4.16,4.13,4.16,39200.0,2.8267,2.8472,2.8267,2.8472,39200.0
2009-01-26 15:10:00,4.17,4.17,4.13,4.13,50400.0,2.8541,2.8541,2.8267,2.8267,50400.0
2009-01-26 15:15:00,4.13,4.14,4.12,4.14,38400.0,2.8267,2.8335,2.8198,2.8335,38400.0
2009-01-26 15:20:00,4.14,4.16,4.14,4.14,51000.0,2.8335,2.8472,2.8335,2.8335,51000.0
2009-01-26 15:25:00,4.14,4.18,4.14,4.16,57400.0,2.8335,2.8609,2.8335,2.8472,57400.0
2009-01-26 15:30:00,4.16,4.17,4.14,4.16,116800.0,2.8472,2.8541,2.8335,2.8472,116800.0
2009-01-26 15:35:00,4.17,4.2,4.16,4.18,173400.0,2.8541,2.8746,2.8472,2.8609,173400.0
2009-01-26 15:40:00,4.18,4.2,4.18,4.2,190600.0,2.8609,2.8746,2.8609,2.8746,190600.0
2009-01-26 15:45:00,4.2,4.2,4.18,4.2,143200.0,2.8746,2.8746,2.8609,2.8746,143200.0
2009-01-26 15:50:00,4.2,4.2,4.17,4.19,125600.0,2.8746,2.8746,2.8541,2.8678,125600.0
2009-01-26 15:55:00,4.19,4.19,4.15,4.17,177600.0,2.8678,2.8678,2.8404,2.8541,177600.0
2009-01-27 09:30:00,4.17,4.31,4.17,4.3,76200.0,2.8541,2.9499,2.8541,2.943,76200.0
2009-01-27 09:35:00,4.29,4.35,4.28,4.31,40800.0,2.9362,2.9773,2.9293,2.9499,40800.0
2009-01-27 09:40:00,4.32,4.32,4.25,4.25,22600.0,2.9567,2.9567,2.9088,2.9088,22600.0
2009-01-27 09:45:00,4.26,4.3,4.26,4.28,20200.0,2.9157,2.943,2.9157,2.9293,20200.0
2009-01-27 09:50:00,4.26,4.28,4.26,4.27,43000.0,2.9157,2.9293,2.9157,2.9225,43000.0
2009-01-27 09:55:00,4.27,4.31,4.27,4.28,30800.0,2.9225,2.9499,2.9225,2.9293,30800.0
2009-01-27 10:00:00,4.28,4.28,4.24,4.26,53400.0,2.9293,2.9293,2.902,2.9157,53400.0
2009-01-27 10:05:00,4.26,4.26,4.17,4.18,62000.0,2.9157,2.9157,2.8541,2.8609,62000.0
2009-01-27 10:10:00,4.2,4.22,4.2,4.21,24400.0,2.8746,2.8883,2.8746,2.8814,24400.0
2009-01-27 10:15:00,4.21,4.22,4.2,4.2,14200.0,2.8814,2.8883,2.8746,2.8746,14200.0
2009-01-27 10:20:00,4.21,4.26,4.2,4.25,46200.0,2.8814,2.9157,2.8746,2.9088,46200.0
2009-01-27 10:25:00,4.25,4.26,4.23,4.24,34600.0,2.9088,2.9157,2.8951,2.902,34600.0
2009-01-27 10:30:00,4.24,4.25,4.2,4.22,18800.0,2.902,2.9088,2.8746,2.8883,18800.0
2009-01-27 10:35:00,4.23,4.24,4.23,4.24,18800.0,2.8951,2.902,2.8951,2.902,18800.0
2009-01-27 10:40:00,4.23,4.25,4.23,4.25,31000.0,2.8951,2.9088,2.8951,2.9088,31000.0
2009-01-27 10:45:00,4.25,4.26,4.23,4.26,75200.0,2.9088,2.9157,2.8951,2.9157,75200.0
2009-01-27 10:50:00,4.26,4.26,4.25,4.25,52000.0,2.9157,2.9157,2.9088,2.9088,52000.0
2009-01-27 10:55:00,4.25,4.29,4.25,4.29,31200.0,2.9088,2.9362,2.9088,2.9362,31200.0
2009-01-27 11:00:00,4.29,4.29,4.26,4.26,23400.0,2.9362,2.9362,2.9157,2.9157,23400.0
2009-01-27 11:05:00,4.25,4.29,4.25,4.29,21800.0,2.9088,2.9362,2.9088,2.9362,21800.0
2009-01-27 11:10:00,4.29,4.29,4.27,4.27,10600.0,2.9362,2.9362,2.9225,2.9225,10600.0
2009-01-27 11:15:00,4.27,4.31,4.27,4.29,26000.0,2.9225,2.9499,2.9225,2.9362,26000.0
2009-01-27 11:20:00,4.28,4.29,4.26,4.26,11600.0,2.9293,2.9362,2.9157,2.9157,11600.0
2009-01-27 11:25:00,4.26,4.27,4.26,4.27,5600.0,2.9157,2.9225,2.9157,2.9225,5600.0
2009-01-27 11:30:00,4.27,4.29,4.25,4.25,33600.0,2.9225,2.9362,2.9088,2.9088,33600.0
2009-01-27 11:35:00,4.25,4.25,4.24,4.25,21200.0,2.9088,2.9088,2.902,2.9088,21200.0
2009-01-27 11:40:00,4.25,4.26,4.25,4.26,18400.0,2.9088,2.9157,2.9088,2.9157,18400.0
2009-01-27 11:45:00,4.26,4.29,4.26,4.27,37000.0,2.9157,2.9362,2.9157,2.9225,37000.0
2009-01-27 11:50:00,4.27,4.27,4.26,4.27,17600.0,2.9225,2.9225,2.9157,2.9225,17600.0
2009-01-27 11:55:00,4.26,4.27,4.23,4.23,24000.0,2.9157,2.9225,2.8951,2.8951,24000.0
2009-01-27 12:00:00,4.24,4.25,4.22,4.23,17200.0,2.902,2.9088,2.8883,2.8951,17200.0
2009-01-27 12:05:00,4.23,4.25,4.23,4.25,19400.0,2.8951,2.9088,2.8951,2.9088,19400.0
2009-01-27 12:10:00,4.25,4.25,4.23,4.23,26000.0,2.9088,2.9088,2.8951,2.8951,26000.0
2009-01-27 12:15:00,4.23,4.26,4.23,4.26,13800.0,2.8951,2.9157,2.8951,2.9157,13800.0
2009-01-27 12:20:00,4.26,4.28,4.26,4.27,17000.0,2.9157,2.9293,2.9157,2.9225,17000.0
2009-01-27 12:25:00,4.27,4.32,4.27,4.31,25400.0,2.9225,2.9567,2.9225,2.9499,25400.0
2009-01-27 12:30:00,4.31,4.31,4.31,4.31,19000.0,2.9499,2.9499,2.9499,2.9499,19000.0
2009-01-27 12:35:00,4.31,4.31,4.3,4.31,9000.0,2.9499,2.9499,2.943,2.9499,9000.0
2009-01-27 12:40:00,4.31,4.32,4.31,4.31,14600.0,2.9499,2.9567,2.9499,2.9499,14600.0
2009-01-27 12:45:00,4.3,4.3,4.29,4.29,5400.0,2.943,2.943,2.9362,2.9362,5400.0
2009-01-27 12:50:00,4.3,4.3,4.29,4.3,10600.0,2.943,2.943,2.9362,2.943,10600.0
2009-01-27 12:55:00,4.3,4.32,4.3,4.3,17600.0,2.943,2.9567,2.943,2.943,17600.0
2009-01-27 13:00:00,4.31,4.32,4.31,4.31,18200.0,2.9499,2.9567,2.9499,2.9499,18200.0
2009-01-27 13:05:00,4.31,4.31,4.28,4.28,26000.0,2.9499,2.9499,2.9293,2.9293,26000.0
2009-01-27 13:10:00,4.28,4.3,4.28,4.3,13600.0,2.9293,2.943,2.9293,2.943,13600.0
2009-01-27 13:15:00,4.3,4.3,4.29,4.3,19000.0,2.943,2.943,2.9362,2.943,19000.0
2009-01-27 13:20:00,4.3,4.31,4.3,4.3,54800.0,2.943,2.9499,2.943,2.943,54800.0
2009-01-27 13:25:00,4.3,4.32,4.29,4.29,24000.0,2.943,2.9567,2.9362,2.9362,24000.0
2009-01-27 13:30:00,4.29,4.29,4.27,4.27,14800.0,2.9362,2.9362,2.9225,2.9225,14800.0
2009-01-27 13:35:00,4.27,4.28,4.27,4.28,15200.0,2.9225,2.9293,2.9225,2.9293,15200.0
2009-01-27 13:40:00,4.28,4.32,4.28,4.31,18000.0,2.9293,2.9567,2.9293,2.9499,18000.0
2009-01-27 13:45:00,4.31,4.31,4.28,4.29,20200.0,2.9499,2.9499,2.9293,2.9362,20200.0
2009-01-27 13:50:00,4.29,4.31,4.29,4.3,17800.0,2.9362,2.9499,2.9362,2.943,17800.0
2009-01-27 13:55:00,4.31,4.31,4.28,4.28,15800.0,2.9499,2.9499,2.9293,2.9293,15800.0
2009-01-27 14:00:00,4.27,4.28,4.27,4.27,21400.0,2.9225,2.9293,2.9225,2.9225,21400.0
2009-01-27 14:05:00,4.27,4.27,4.25,4.26,18000.0,2.9225,2.9225,2.9088,2.9157,18000.0
2009-01-27 14:10:00,4.26,4.27,4.25,4.25,22000.0,2.9157,2.9225,2.9088,2.9088,22000.0
2009-01-27 14:15:00,4.25,4.29,4.25,4.28,21200.0,2.9088,2.9362,2.9088,2.9293,21200.0
2009-01-27 14:20:00,4.27,4.28,4.26,4.26,27200.0,2.9225,2.9293,2.9157,2.9157,27200.0
2009-01-27 14:25:00,4.26,4.26,4.25,4.25,33400.0,2.9157,2.9157,2.9088,2.9088,33400.0
2009-01-27 14:30:00,4.26,4.26,4.24,4.26,11600.0,2.9157,2.9157,2.902,2.9157,11600.0
2009-01-27 14:35:00,4.26,4.29,4.26,4.27,55400.0,2.9157,2.9362,2.9157,2.9225,55400.0
2009-01-27 14:40:00,4.28,4.28,4.26,4.26,30000.0,2.9293,2.9293,2.9157,2.9157,30000.0
2009-01-27 14:45:00,4.26,4.26,4.24,4.25,33200.0,2.9157,2.9157,2.902,2.9088,33200.0
2009-01-27 14:50:00,4.26,4.28,4.26,4.27,26000.0,2.9157,2.9293,2.9157,2.9225,26000.0
2009-01-27 14:55:00,4.27,4.28,4.27,4.28,16400.0,2.9225,2.9293,2.9225,2.9293,16400.0
2009-01-27 15:00:00,4.28,4.3,4.25,4.27,63000.0,2.9293,2.943,2.9088,2.9225,63000.0
2009-01-27 15:05:00,4.27,4.28,4.25,4.28,27800.0,2.9225,2.9293,2.9088,2.9293,27800.0
2009-01-27 15:10:00,4.29,4.29,4.27,4.28,23200.0,2.9362,2.9362,2.9225,2.9293,23200.0
2009-01-27 15:15:00,4.29,4.29,4.27,4.28,38800.0,2.9362,2.9362,2.9225,2.9293,38800.0
2009-01-27 15:20:00,4.28,4.31,4.28,4.3,65400.0,2.9293,2.9499,2.9293,2.943,65400.0
2009-01-27 15:25:00,4.3,4.32,4.29,4.3,79800.0,2.943,2.9567,2.9362,2.943,79800.0
2009-01-27 15:30:00,4.3,4.32,4.29,4.3,103000.0,2.943,2.9567,2.9362,2.943,103000.0
2009-01-27 15:35:00,4.3,4.32,4.29,4.31,87400.0,2.943,2.9567,2.9362,2.9499,87400.0
2009-01-27 15:40:00,4.31,4.31,4.3,4.31,87000.0,2.9499,2.9499,2.943,2.9499,87000.0
2009-01-27 15:45:00,4.31,4.31,4.28,4.29,111000.0,2.9499,2.9499,2.9293,2.9362,111000.0
2009-01-27 15:50:00,4.29,4.3,4.28,4.3,91400.0,2.9362,2.943,2.9293,2.943,91400.0
2009-01-27 15:55:00,4.3,4.32,4.3,4.31,129200.0,2.943,2.9567,2.943,2.9499,129200.0
2009-01-28 09:30:00,4.33,4.46,4.33,4.45,25600.0,2.9636,3.0525,2.9636,3.0457,25600.0
2009-01-28 09:35:00,4.46,4.48,4.44,4.44,29200.0,3.0525,3.0662,3.0389,3.0389,29200.0
2009-01-28 09:40:00,4.43,4.46,4.39,4.39,16600.0,3.032,3.0525,3.0046,3.0046,16600.0
2009-01-28 09:45:00,4.39,4.43,4.38,4.43,10200.0,3.0046,3.032,2.9978,3.032,10200.0
2009-01-28 09:50:00,4.43,4.46,4.42,4.43,39800.0,3.032,3.0525,3.0252,3.032,39800.0
2009-01-28 09:55:00,4.43,4.46,4.43,4.44,30000.0,3.032,3.0525,3.032,3.0389,30000.0
2009-01-28 10:00:00,4.45,4.49,4.45,4.47,24800.0,3.0457,3.0731,3.0457,3.0594,24800.0
2009-01-28 10:05:00,4.46,4.49,4.46,4.48,52000.0,3.0525,3.0731,3.0525,3.0662,52000.0
2009-01-28 10:10:00,4.48,4.48,4.46,4.47,20200.0,3.0662,3.0662,3.0525,3.0594,20200.0
2009-01-28 10:15:00,4.46,4.48,4.45,4.48,19600.0,3.0525,3.0662,3.0457,3.0662,19600.0
2009-01-28 10:20:00,4.48,4.49,4.47,4.48,45000.0,3.0662,3.0731,3.0594,3.0662,45000.0
2009-01-28 10:25:00,4.49,4.49,4.49,4.49,12800.0,3.0731,3.0731,3.0731,3.0731,12800.0
2009-01-28 10:30:00,4.49,4.52,4.49,4.49,75200.0,3.0731,3.0936,3.0731,3.0731,75200.0
2009-01-28 10:35:00,4.49,4.51,4.49,4.51,18600.0,3.0731,3.0868,3.0731,3.0868,18600.0
2009-01-28 10:40:00,4.51,4.52,4.51,4.52,10600.0,3.0868,3.0936,3.0868,3.0936,10600.0
2009-01-28 10:45:00,4.52,4.53,4.51,4.53,34800.0,3.0936,3.1005,3.0868,3.1005,34800.0
2009-01-28 10:50:00,4.53,4.54,4.52,4.52,27800.0,3.1005,3.1073,3.0936,3.0936,27800.0
2009-01-28 10:55:00,4.52,4.52,4.52,4.52,6600.0,3.0936,3.0936,3.0936,3.0936,6600.0
2009-01-28 11:00:00,4.53,4.54,4.53,4.54,6600.0,3.1005,3.1073,3.1005,3.1073,6600.0
2009-01-28 11:05:00,4.54,4.55,4.54,4.55,21400.0,3.1073,3.1141,3.1073,3.1141,21400.0
2009-01-28 11:10:00,4.55,4.56,4.54,4.54,23800.0,3.1141,3.121,3.1073,3.1073,23800.0
2009-01-28 11:15:00,4.54,4.56,4.54,4.55,3600.0,3.1073,3.121,3.1073,3.1141,3600.0
2009-01-28 11:20:00,4.56,4.58,4.56,4.57,26800.0,3.121,3.1347,3.121,3.1278,26800.0
2009-01-28 11:25:00,4.57,4.58,4.57,4.58,2600.0,3.1278,3.1347,3.1278,3.1347,2600.0
2009-01-28 11:30:00,4.58,4.58,4.57,4.58,12400.0,3.1347,3.1347,3.1278,3.1347,12400.0
2009-01-28 11:35:00,4.57,4.58,4.57,4.58,26200.0,3.1278,3.1347,3.1278,3.1347,26200.0
2009-01-28 11:40:00,4.58,4.62,4.58,4.6,46400.0,3.1347,3.1621,3.1347,3.1484,46400.0
2009-01-28 11:45:00,4.6,4.61,4.59,4.59,25200.0,3.1484,3.1552,3.1415,3.1415,25200.0
2009-01-28 11:50:00,4.59,4.6,4.57,4.57,14400.0,3.1415,3.1484,3.1278,3.1278,14400.0
2009-01-28 11:55:00,4.57,4.58,4.56,4.57,13200.0,3.1278,3.1347,3.121,3.1278,13200.0
2009-01-28 12:00:00,4.56,4.56,4.55,4.56,8800.0,3.121,3.121,3.1141,3.121,8800.0
2009-01-28 12:05:00,4.55,4.55,4.54,4.55,17600.0,3.1141,3.1141,3.1073,3.1141,17600.0
2009-01-28 12:10:00,4.55,4.56,4.54,4.54,23800.0,3.1141,3.121,3.1073,3.1073,23800.0
2009-01-28 12:15:00,4.53,4.54,4.5,4.51,58400.0,3.1005,3.1073,3.0799,3.0868,58400.0
2009-01-28 12:20:00,4.51,4.51,4.49,4.49,44200.0,3.0868,3.0868,3.0731,3.0731,44200.0
2009-01-28 12:25:00,4.49,4.49,4.46,4.47,69400.0,3.0731,3.0731,3.0525,3.0594,69400.0
2009-01-28 12:30:00,4.47,4.47,4.45,4.45,48800.0,3.0594,3.0594,3.0457,3.0457,48800.0
2009-01-28 12:35:00,4.45,4.45,4.43,4.44,73400.0,3.0457,3.0457,3.032,3.0389,73400.0
2009-01-28 12:40:00,4.45,4.46,4.45,4.46,12200.0,3.0457,3.0525,3.0457,3.0525,12200.0
2009-01-28 12:45:00,4.45,4.47,4.45,4.47,8200.0,3.0457,3.0594,3.0457,3.0594,8200.0
2009-01-28 12:50:00,4.47,4.49,4.47,4.49,9400.0,3.0594,3.0731,3.0594,3.0731,9400.0
2009-01-28 12:55:00,4.49,4.49,4.48,4.49,4600.0,3.0731,3.0731,3.0662,3.0731,4600.0
2009-01-28 13:00:00,4.49,4.49,4.48,4.48,6000.0,3.0731,3.0731,3.0662,3.0662,6000.0
2009-01-28 13:05:00,4.48,4.51,4.48,4.51,13600.0,3.0662,3.0868,3.0662,3.0868,13600.0
2009-01-28 13:10:00,4.5,4.51,4.5,4.51,1800.0,3.0799,3.0868,3.0799,3.0868,1800.0
2009-01-28 13:15:00,4.5,4.52,4.5,4.51,30800.0,3.0799,3.0936,3.0799,3.0868,30800.0
2009-01-28 13:20:00,4.51,4.52,4.51,4.52,8200.0,3.0868,3.0936,3.0868,3.0936,8200.0
2009-01-28 13:25:00,4.53,4.54,4.53,4.53,7800.0,3.1005,3.1073,3.1005,3.1005,7800.0
2009-01-28 13:30:00,4.53,4.54,4.53,4.53,3800.0,3.1005,3.1073,3.1005,3.1005,3800.0
2009-01-28 13:35:00,4.53,4.53,4.52,4.53,4600.0,3.1005,3.1005,3.0936,3.1005,4600.0
2009-01-28 13:40:00,4.52,4.52,4.51,4.52,19600.0,3.0936,3.0936,3.0868,3.0936,19600.0
2009-01-28 13:45:00,4.52,4.56,4.52,4.56,66000.0,3.0936,3.121,3.0936,3.121,66000.0
2009-01-28 13:50:00,4.55,4.56,4.55,4.55,11000.0,3.1141,3.121,3.1141,3.1141,11000.0
2009-01-28 13:55:00,4.55,4.56,4.55,4.55,13600.0,3.1141,3.121,3.1141,3.1141,13600.0
2009-01-28 14:00:00,4.56,4.57,4.55,4.56,14600.0,3.121,3.1278,3.1141,3.121,14600.0
2009-01-28 14:05:00,4.56,4.57,4.56,4.57,6200.0,3.121,3.1278,3.121,3.1278,6200.0
2009-01-28 14:10:00,4.57,4.6,4.56,4.6,22200.0,3.1278,3.1484,3.121,3.1484,22200.0
2009-01-28 14:15:00,4.59,4.64,4.57,4.64,116000.0,3.1415,3.1757,3.1278,3.1757,116000.0
2009-01-28 14:20:00,4.64,4.65,4.58,4.59,47000.0,3.1757,3.1826,3.1347,3.1415,47000.0
2009-01-28 14:25:00,4.59,4.62,4.59,4.62,59800.0,3.1415,3.1621,3.1415,3.1621,59800.0
2009-01-28 14:30:00,4.62,4.62,4.57,4.59,43400.0,3.1621,3.1621,3.1278,3.1415,43400.0
2009-01-28 14:35:00,4.59,4.59,4.55,4.57,29400.0,3.1415,3.1415,3.1141,3.1278,29400.0
2009-01-28 14:40:00,4.57,4.58,4.56,4.57,17800.0,3.1278,3.1347,3.121,3.1278,17800.0
2009-01-28 14:45:00,4.57,4.58,4.56,4.58,17600.0,3.1278,3.1347,3.121,3.1347,17600.0
2009-01-28 14:50:00,4.58,4.58,4.54,4.54,28200.0,3.1347,3.1347,3.1073,3.1073,28200.0
2009-01-28 14:55:00,4.55,4.59,4.55,4.59,28200.0,3.1141,3.1415,3.1141,3.1415,28200.0
2009-01-28 15:00:00,4.59,4.6,4.56,4.57,21600.0,3.1415,3.1484,3.121,3.1278,21600.0
2009-01-28 15:05:00,4.57,4.58,4.51,4.54,44200.0,3.1278,3.1347,3.0868,3.1073,44200.0
2009-01-28 15:10:00,4.53,4.53,4.5,4.51,115000.0,3.1005,3.1005,3.0799,3.0868,115000.0
2009-01-28 15:15:00,4.51,4.54,4.51,4.54,27800.0,3.0868,3.1073,3.0868,3.1073,27800.0
2009-01-28 15:20:00,4.53,4.54,4.51,4.52,33400.0,3.1005,3.1073,3.0868,3.0936,33400.0
2009-01-28 15:25:00,4.52,4.53,4.49,4.51,46400.0,3.0936,3.1005,3.0731,3.0868,46400.0
2009-01-28 15:30:00,4.51,4.52,4.5,4.51,55600.0,3.0868,3.0936,3.0799,3.0868,55600.0
2009-01-28 15:35:00,4.51,4.54,4.5,4.51,59600.0,3.0868,3.1073,3.0799,3.0868,59600.0
2009-01-28 15:40:00,4.52,4.54,4.51,4.52,70200.0,3.0936,3.1073,3.0868,3.0936,70200.0
2009-01-28 15:45:00,4.53,4.56,4.52,4.56,60200.0,3.1005,3.121,3.0936,3.121,60200.0
2009-01-28 15:50:00,4.55,4.57,4.54,4.55,96400.0,3.1141,3.1278,3.1073,3.1141,96400.0
2009-01-28 15:55:00,4.55,4.57,4.55,4.56,162000.0,3.1141,3.1278,3.1141,3.121,162000.0
2009-01-29 09:30:00,4.45,4.5,4.4,4.48,37400.0,3.0457,3.0799,3.0115,3.0662,37400.0
2009-01-29 09:35:00,4.48,4.49,4.45,4.46,30800.0,3.0662,3.0731,3.0457,3.0525,30800.0
2009-01-29 09:40:00,4.46,4.48,4.43,4.47,65800.0,3.0525,3.0662,3.032,3.0594,65800.0
2009-01-29 09:45:00,4.46,4.47,4.45,4.45,47000.0,3.0525,3.0594,3.0457,3.0457,47000.0
2009-01-29 09:50:00,4.45,4.46,4.45,4.45,69200.0,3.0457,3.0525,3.0457,3.0457,69200.0
2009-01-29 09:55:00,4.44,4.44,4.33,4.35,103200.0,3.0389,3.0389,2.9636,2.9773,103200.0
2009-01-29 10:00:00,4.35,4.36,4.31,4.35,81200.0,2.9773,2.9841,2.9499,2.9773,81200.0
2009-01-29 10:05:00,4.34,4.35,4.31,4.31,45000.0,2.9704,2.9773,2.9499,2.9499,45000.0
2009-01-29 10:10:00,4.31,4.31,4.28,4.31,53600.0,2.9499,2.9499,2.9293,2.9499,53600.0
2009-01-29 10:15:00,4.32,4.33,4.31,4.31,15200.0,2.9567,2.9636,2.9499,2.9499,15200.0
2009-01-29 10:20:00,4.33,4.36,4.33,4.34,39200.0,2.9636,2.9841,2.9636,2.9704,39200.0
2009-01-29 10:25:00,4.34,4.35,4.33,4.35,19600.0,2.9704,2.9773,2.9636,2.9773,19600.0
2009-01-29 10:30:00,4.35,4.35,4.33,4.34,18000.0,2.9773,2.9773,2.9636,2.9704,18000.0
2009-01-29 10:35:00,4.34,4.37,4.32,4.36,46000.0,2.9704,2.9909,2.9567,2.9841,46000.0
2009-01-29 10:40:00,4.36,4.37,4.36,4.37,27200.0,2.9841,2.9909,2.9841,2.9909,27200.0
2009-01-29 10:45:00,4.37,4.38,4.36,4.36,19400.0,2.9909,2.9978,2.9841,2.9841,19400.0
2009-01-29 10:50:00,4.36,4.38,4.36,4.38,28200.0,2.9841,2.9978,2.9841,2.9978,28200.0
2009-01-29 10:55:00,4.38,4.38,4.37,4.38,47200.0,2.9978,2.9978,2.9909,2.9978,47200.0
2009-01-29 11:00:00,4.38,4.38,4.35,4.36,21000.0,2.9978,2.9978,2.9773,2.9841,21000.0
2009-01-29 11:05:00,4.35,4.36,4.35,4.36,8800.0,2.9773,2.9841,2.9773,2.9841,8800.0
2009-01-29 11:10:00,4.36,4.38,4.36,4.38,37800.0,2.9841,2.9978,2.9841,2.9978,37800.0
2009-01-29 11:15:00,4.38,4.38,4.36,4.36,30400.0,2.9978,2.9978,2.9841,2.9841,30400.0
2009-01-29 11:20:00,4.36,4.36,4.34,4.35,21200.0,2.9841,2.9841,2.9704,2.9773,21200.0
2009-01-29 11:25:00,4.35,4.35,4.32,4.33,13200.0,2.9773,2.9773,2.9567,2.9636,13200.0
2009-01-29 11:30:00,4.32,4.32,4.31,4.32,13600.0,2.9567,2.9567,2.9499,2.9567,13600.0
2009-01-29 11:35:00,4.32,4.34,4.32,4.33,30200.0,2.9567,2.9704,2.9567,2.9636,30200.0
2009-01-29 11:40:00,4.33,4.34,4.33,4.34,7800.0,2.9636,2.9704,2.9636,2.9704,7800.0
2009-01-29 11:45:00,4.34,4.34,4.32,4.32,8200.0,2.9704,2.9704,2.9567,2.9567,8200.0
2009-01-29 11:50:00,4.32,4.32,4.32,4.32,16800.0,2.9567,2.9567,2.9567,2.9567,16800.0
2009-01-29 11:55:00,4.32,4.32,4.32,4.32,16600.0,2.9567,2.9567,2.9567,2.9567,16600.0
2009-01-29 12:00:00,4.32,4.32,4.26,4.27,43800.0,2.9567,2.9567,2.9157,2.9225,43800.0
2009-01-29 12:05:00,4.27,4.27,4.26,4.26,37800.0,2.9225,2.9225,2.9157,2.9157,37800.0
2009-01-29 12:10:00,4.26,4.29,4.26,4.28,30800.0,2.9157,2.9362,2.9157,2.9293,30800.0
2009-01-29 12:15:00,4.29,4.29,4.28,4.28,5800.0,2.9362,2.9362,2.9293,2.9293,5800.0
2009-01-29 12:20:00,4.28,4.28,4.27,4.28,45600.0,2.9293,2.9293,2.9225,2.9293,45600.0
2009-01-29 12:25:00,4.28,4.29,4.28,4.29,9000.0,2.9293,2.9362,2.9293,2.9362,9000.0
2009-01-29 12:30:00,4.28,4.29,4.28,4.28,11800.0,2.9293,2.9362,2.9293,2.9293,11800.0
2009-01-29 12:35:00,4.29,4.29,4.27,4.28,28200.0,2.9362,2.9362,2.9225,2.9293,28200.0
2009-01-29 12:40:00,4.28,4.29,4.27,4.29,42000.0,2.9293,2.9362,2.9225,2.9362,42000.0
2009-01-29 12:45:00,4.28,4.29,4.27,4.27,26000.0,2.9293,2.9362,2.9225,2.9225,26000.0
2009-01-29 12:50:00,4.27,4.27,4.25,4.25,18400.0,2.9225,2.9225,2.9088,2.9088,18400.0
2009-01-29 12:55:00,4.25,4.25,4.21,4.21,24000.0,2.9088,2.9088,2.8814,2.8814,24000.0
2009-01-29 13:00:00,4.21,4.22,4.19,4.22,78200.0,2.8814,2.8883,2.8678,2.8883,78200.0
2009-01-29 13:05:00,4.21,4.24,4.21,4.23,38600.0,2.8814,2.902,2.8814,2.8951,38600.0
2009-01-29 13:10:00,4.23,4.24,4.23,4.24,13800.0,2.8951,2.902,2.8951,2.902,13800.0
2009-01-29 13:15:00,4.24,4.25,4.24,4.25,10200.0,2.902,2.9088,2.902,2.9088,10200.0
2009-01-29 13:20:00,4.25,4.25,4.24,4.24,7000.0,2.9088,2.9088,2.902,2.902,7000.0
2009-01-29 13:25:00,4.24,4.28,4.24,4.28,41200.0,2.902,2.9293,2.902,2.9293,41200.0
2009-01-29 13:30:00,4.28,4.28,4.27,4.27,57200.0,2.9293,2.9293,2.9225,2.9225,57200.0
2009-01-29 13:35:00,4.28,4.29,4.27,4.28,51200.0,2.9293,2.9362,2.9225,2.9293,51200.0
2009-01-29 13:40:00,4.29,4.32,4.28,4.31,42800.0,2.9362,2.9567,2.9293,2.9499,42800.0
2009-01-29 13:45:00,4.31,4.32,4.3,4.31,15000.0,2.9499,2.9567,2.943,2.9499,15000.0
2009-01-29 13:50:00,4.31,4.31,4.29,4.3,26400.0,2.9499,2.9499,2.9362,2.943,26400.0
2009-01-29 13:55:00,4.3,4.31,4.28,4.29,47000.0,2.943,2.9499,2.9293,2.9362,47000.0
2009-01-29 14:00:00,4.28,4.31,4.27,4.29,112800.0,2.9293,2.9499,2.9225,2.9362,112800.0
2009-01-29 14:05:00,4.29,4.31,4.29,4.31,44800.0,2.9362,2.9499,2.9362,2.9499,44800.0
2009-01-29 14:10:00,4.31,4.32,4.31,4.32,21400.0,2.9499,2.9567,2.9499,2.9567,21400.0
2009-01-29 14:15:00,4.32,4.33,4.31,4.33,17800.0,2.9567,2.9636,2.9499,2.9636,17800.0
2009-01-29 14:20:00,4.33,4.33,4.31,4.31,17200.0,2.9636,2.9636,2.9499,2.9499,17200.0
2009-01-29 14:25:00,4.31,4.32,4.3,4.32,25800.0,2.9499,2.9567,2.943,2.9567,25800.0
2009-01-29 14:30:00,4.33,4.33,4.32,4.33,27200.0,2.9636,2.9636,2.9567,2.9636,27200.0
2009-01-29 14:35:00,4.32,4.36,4.32,4.36,107400.0,2.9567,2.9841,2.9567,2.9841,107400.0
2009-01-29 14:40:00,4.35,4.38,4.35,4.37,23400.0,2.9773,2.9978,2.9773,2.9909,23400.0
2009-01-29 14:45:00,4.37,4.37,4.35,4.35,47000.0,2.9909,2.9909,2.9773,2.9773,47000.0
2009-01-29 14:50:00,4.35,4.36,4.35,4.35,28200.0,2.9773,2.9841,2.9773,2.9773,28200.0
2009-01-29 14:55:00,4.35,4.35,4.31,4.31,51000.0,2.9773,2.9773,2.9499,2.9499,51000.0
2009-01-29 15:00:00,4.31,4.35,4.31,4.35,38400.0,2.9499,2.9773,2.9499,2.9773,38400.0
2009-01-29 15:05:00,4.35,4.35,4.32,4.33,17600.0,2.9773,2.9773,2.9567,2.9636,17600.0
2009-01-29 15:10:00,4.33,4.33,4.3,4.31,22200.0,2.9636,2.9636,2.943,2.9499,22200.0
2009-01-29 15:15:00,4.31,4.31,4.3,4.3,32600.0,2.9499,2.9499,2.943,2.943,32600.0
2009-01-29 15:20:00,4.3,4.31,4.27,4.28,37600.0,2.943,2.9499,2.9225,2.9293,37600.0
2009-01-29 15:25:00,4.27,4.28,4.25,4.27,128800.0,2.9225,2.9293,2.9088,2.9225,128800.0
2009-01-29 15:30:00,4.26,4.26,4.24,4.24,42200.0,2.9157,2.9157,2.902,2.902,42200.0
2009-01-29 15:35:00,4.24,4.26,4.23,4.23,84200.0,2.902,2.9157,2.8951,2.8951,84200.0
2009-01-29 15:40:00,4.23,4.26,4.21,4.24,229400.0,2.8951,2.9157,2.8814,2.902,229400.0
2009-01-29 15:45:00,4.24,4.24,4.22,4.22,73800.0,2.902,2.902,2.8883,2.8883,73800.0
2009-01-29 15:50:00,4.23,4.23,4.2,4.2,141200.0,2.8951,2.8951,2.8746,2.8746,141200.0
2009-01-29 15:55:00,4.21,4.25,4.2,4.24,175600.0,2.8814,2.9088,2.8746,2.902,175600.0
2009-01-30 09:30:00,4.26,4.28,4.24,4.25,33600.0,2.9157,2.9293,2.902,2.9088,33600.0
2009-01-30 09:35:00,4.24,4.26,4.21,4.21,12800.0,2.902,2.9157,2.8814,2.8814,12800.0
2009-01-30 09:40:00,4.21,4.21,4.14,4.14,16400.0,2.8814,2.8814,2.8335,2.8335,16400.0
2009-01-30 09:45:00,4.15,4.17,4.11,4.12,37600.0,2.8404,2.8541,2.813,2.8198,37600.0
2009-01-30 09:50:00,4.12,4.13,4.1,4.1,25000.0,2.8198,2.8267,2.8062,2.8062,25000.0
2009-01-30 09:55:00,4.11,4.12,4.07,4.07,30200.0,2.813,2.8198,2.7856,2.7856,30200.0
2009-01-30 10:00:00,4.07,4.07,4.06,4.06,10200.0,2.7856,2.7856,2.7788,2.7788,10200.0
2009-01-30 10:05:00,4.07,4.11,4.07,4.1,30000.0,2.7856,2.813,2.7856,2.8062,30000.0
2009-01-30 10:10:00,4.1,4.11,4.09,4.09,16800.0,2.8062,2.813,2.7993,2.7993,16800.0
2009-01-30 10:15:00,4.08,4.09,4.07,4.07,18600.0,2.7925,2.7993,2.7856,2.7856,18600.0
2009-01-30 10:20:00,4.07,4.08,4.06,4.06,16600.0,2.7856,2.7925,2.7788,2.7788,16600.0
2009-01-30 10:25:00,4.06,4.06,4.04,4.05,36400.0,2.7788,2.7788,2.7651,2.7719,36400.0
2009-01-30 10:30:00,4.05,4.05,4.04,4.05,32600.0,2.7719,2.7719,2.7651,2.7719,32600.0
2009-01-30 10:35:00,4.05,4.06,4.05,4.05,17000.0,2.7719,2.7788,2.7719,2.7719,17000.0
2009-01-30 10:40:00,4.05,4.06,4.05,4.06,13600.0,2.7719,2.7788,2.7719,2.7788,13600.0
2009-01-30 10:45:00,4.06,4.07,4.05,4.05,13600.0,2.7788,2.7856,2.7719,2.7719,13600.0
2009-01-30 10:50:00,4.05,4.05,4.02,4.03,36600.0,2.7719,2.7719,2.7514,2.7582,36600.0
2009-01-30 10:55:00,4.04,4.04,4.02,4.03,21800.0,2.7651,2.7651,2.7514,2.7582,21800.0
2009-01-30 11:00:00,4.02,4.03,4.02,4.03,44800.0,2.7514,2.7582,2.7514,2.7582,44800.0
2009-01-30 11:05:00,4.02,4.04,4.02,4.04,26400.0,2.7514,2.7651,2.7514,2.7651,26400.0
2009-01-30 11:10:00,4.04,4.04,4.04,4.04,12600.0,2.7651,2.7651,2.7651,2.7651,12600.0
2009-01-30 11:15:00,4.04,4.04,4.02,4.03,7800.0,2.7651,2.7651,2.7514,2.7582,7800.0
2009-01-30 11:20:00,4.02,4.02,4.0,4.01,17400.0,2.7514,2.7514,2.7377,2.7446,17400.0
2009-01-30 11:25:00,4.0,4.01,4.0,4.0,22000.0,2.7377,2.7446,2.7377,2.7377,22000.0
2009-01-30 11:30:00,4.0,4.01,4.0,4.0,14600.0,2.7377,2.7446,2.7377,2.7377,14600.0
2009-01-30 11:35:00,4.0,4.01,3.99,3.99,46800.0,2.7377,2.7446,2.7309,2.7309,46800.0
2009-01-30 11:40:00,3.99,4.01,3.99,4.0,47400.0,2.7309,2.7446,2.7309,2.7377,47400.0
2009-01-30 11:45:00,4.0,4.01,3.99,4.01,30800.0,2.7377,2.7446,2.7309,2.7446,30800.0
2009-01-30 11:50:00,4.01,4.01,3.99,4.0,18200.0,2.7446,2.7446,2.7309,2.7377,18200.0
2009-01-30 11:55:00,4.0,4.01,3.99,4.0,26600.0,2.7377,2.7446,2.7309,2.7377,26600.0
2009-01-30 12:00:00,4.0,4.0,3.94,3.96,70200.0,2.7377,2.7377,2.6966,2.7103,70200.0
2009-01-30 12:05:00,3.96,3.97,3.94,3.97,22000.0,2.7103,2.7172,2.6966,2.7172,22000.0
2009-01-30 12:10:00,3.98,4.0,3.98,4.0,29800.0,2.724,2.7377,2.724,2.7377,29800.0
2009-01-30 12:15:00,4.01,4.01,3.98,3.98,46800.0,2.7446,2.7446,2.724,2.724,46800.0
2009-01-30 12:20:00,3.99,3.99,3.98,3.98,12000.0,2.7309,2.7309,2.724,2.724,12000.0
2009-01-30 12:25:00,3.98,3.98,3.98,3.98,5600.0,2.724,2.724,2.724,2.724,5600.0
2009-01-30 12:30:00,3.99,3.99,3.98,3.98,10000.0,2.7309,2.7309,2.724,2.724,10000.0
2009-01-30 12:35:00,3.99,4.0,3.98,3.98,5600.0,2.7309,2.7377,2.724,2.724,5600.0
2009-01-30 12:40:00,3.99,4.0,3.98,3.99,2000.0,2.7309,2.7377,2.724,2.7309,2000.0
2009-01-30 12:45:00,4.0,4.04,4.0,4.04,43600.0,2.7377,2.7651,2.7377,2.7651,43600.0
2009-01-30 12:50:00,4.04,4.04,4.03,4.03,16800.0,2.7651,2.7651,2.7582,2.7582,16800.0
2009-01-30 12:55:00,4.03,4.03,4.02,4.03,35600.0,2.7582,2.7582,2.7514,2.7582,35600.0
2009-01-30 13:00:00,4.03,4.04,4.01,4.04,45000.0,2.7582,2.7651,2.7446,2.7651,45000.0
2009-01-30 13:05:00,4.04,4.05,4.02,4.02,26600.0,2.7651,2.7719,2.7514,2.7514,26600.0
2009-01-30 13:10:00,4.02,4.03,4.01,4.01,21000.0,2.7514,2.7582,2.7446,2.7446,21000.0
2009-01-30 13:15:00,4.01,4.01,3.98,3.98,39400.0,2.7446,2.7446,2.724,2.724,39400.0
2009-01-30 13:20:00,3.99,4.0,3.98,3.99,12000.0,2.7309,2.7377,2.724,2.7309,12000.0
2009-01-30 13:25:00,3.98,3.98,3.96,3.98,51200.0,2.724,2.724,2.7103,2.724,51200.0
2009-01-30 13:30:00,3.98,4.0,3.97,3.98,40200.0,2.724,2.7377,2.7172,2.724,40200.0
2009-01-30 13:35:00,3.98,3.98,3.97,3.97,16400.0,2.724,2.724,2.7172,2.7172,16400.0
2009-01-30 13:40:00,3.97,3.98,3.96,3.98,22800.0,2.7172,2.724,2.7103,2.724,22800.0
2009-01-30 13:45:00,3.98,3.98,3.97,3.97,25400.0,2.724,2.724,2.7172,2.7172,25400.0
2009-01-30 13:50:00,3.97,3.98,3.97,3.98,12000.0,2.7172,2.724,2.7172,2.724,12000.0
2009-01-30 13:55:00,3.98,4.01,3.98,4.01,27400.0,2.724,2.7446,2.724,2.7446,27400.0
2009-01-30 14:00:00,4.0,4.02,4.0,4.02,33200.0,2.7377,2.7514,2.7377,2.7514,33200.0
2009-01-30 14:05:00,4.02,4.03,4.01,4.01,37600.0,2.7514,2.7582,2.7446,2.7446,37600.0
2009-01-30 14:10:00,4.01,4.02,3.99,4.0,42400.0,2.7446,2.7514,2.7309,2.7377,42400.0
2009-01-30 14:15:00,4.0,4.0,3.98,3.99,15600.0,2.7377,2.7377,2.724,2.7309,15600.0
2009-01-30 14:20:00,3.99,4.0,3.98,4.0,23200.0,2.7309,2.7377,2.724,2.7377,23200.0
2009-01-30 14:25:00,3.99,4.04,3.99,4.03,30800.0,2.7309,2.7651,2.7309,2.7582,30800.0
2009-01-30 14:30:00,4.03,4.04,4.01,4.01,29000.0,2.7582,2.7651,2.7446,2.7446,29000.0
2009-01-30 14:35:00,4.01,4.01,3.99,3.99,17200.0,2.7446,2.7446,2.7309,2.7309,17200.0
2009-01-30 14:40:00,3.98,3.98,3.98,3.98,20600.0,2.724,2.724,2.724,2.724,20600.0
2009-01-30 14:45:00,3.98,3.98,3.97,3.98,7600.0,2.724,2.724,2.7172,2.724,7600.0
2009-01-30 14:50:00,3.97,3.98,3.97,3.97,59400.0,2.7172,2.724,2.7172,2.7172,59400.0
2009-01-30 14:55:00,3.97,3.98,3.97,3.97,28600.0,2.7172,2.724,2.7172,2.7172,28600.0
2009-01-30 15:00:00,3.98,3.99,3.96,3.96,52400.0,2.724,2.7309,2.7103,2.7103,52400.0
2009-01-30 15:05:00,3.96,3.98,3.96,3.97,44400.0,2.7103,2.724,2.7103,2.7172,44400.0
2009-01-30 15:10:00,3.97,4.0,3.97,3.98,50200.0,2.7172,2.7377,2.7172,2.724,50200.0
2009-01-30 15:15:00,3.98,3.98,3.95,3.96,32000.0,2.724,2.724,2.7035,2.7103,32000.0
2009-01-30 15:20:00,3.96,3.96,3.94,3.95,57600.0,2.7103,2.7103,2.6966,2.7035,57600.0
2009-01-30 15:25:00,3.94,3.97,3.94,3.95,72200.0,2.6966,2.7172,2.6966,2.7035,72200.0
2009-01-30 15:30:00,3.95,3.96,3.94,3.94,39200.0,2.7035,2.7103,2.6966,2.6966,39200.0
2009-01-30 15:35:00,3.94,3.94,3.94,3.94,36200.0,2.6966,2.6966,2.6966,2.6966,36200.0
2009-01-30 15:40:00,3.94,3.97,3.93,3.96,112000.0,2.6966,2.7172,2.6898,2.7103,112000.0
2009-01-30 15:45:00,3.96,3.98,3.95,3.98,66000.0,2.7103,2.724,2.7035,2.724,66000.0
2009-01-30 15:50:00,3.98,3.98,3.97,3.98,40000.0,2.724,2.724,2.7172,2.724,40000.0
2009-01-30 15:55:00,3.98,3.98,3.94,3.96,95200.0,2.724,2.724,2.6966,2.7103,95200.0
2009-02-02 09:30:00,3.9,4.01,3.87,3.9,58000.0,2.6693,2.7446,2.6487,2.6693,58000.0
2009-02-02 09:35:00,3.9,3.94,3.88,3.92,18600.0,2.6693,2.6966,2.6556,2.683,18600.0
2009-02-02 09:40:00,3.93,3.94,3.89,3.94,12800.0,2.6898,2.6966,2.6624,2.6966,12800.0
2009-02-02 09:45:00,3.94,3.95,3.9,3.91,16800.0,2.6966,2.7035,2.6693,2.6761,16800.0
2009-02-02 09:50:00,3.9,3.92,3.9,3.9,42800.0,2.6693,2.683,2.6693,2.6693,42800.0
2009-02-02 09:55:00,3.9,3.92,3.89,3.92,29800.0,2.6693,2.683,2.6624,2.683,29800.0
2009-02-02 10:00:00,3.92,3.94,3.88,3.88,42800.0,2.683,2.6966,2.6556,2.6556,42800.0
2009-02-02 10:05:00,3.88,3.97,3.88,3.94,20000.0,2.6556,2.7172,2.6556,2.6966,20000.0
2009-02-02 10:10:00,3.94,3.94,3.92,3.94,68800.0,2.6966,2.6966,2.683,2.6966,68800.0
2009-02-02 10:15:00,3.94,3.98,3.94,3.98,72400.0,2.6966,2.724,2.6966,2.724,72400.0
2009-02-02 10:20:00,3.98,4.02,3.97,4.02,88400.0,2.724,2.7514,2.7172,2.7514,88400.0
2009-02-02 10:25:00,4.01,4.04,4.0,4.04,33800.0,2.7446,2.7651,2.7377,2.7651,33800.0
2009-02-02 10:30:00,4.04,4.06,4.03,4.04,42600.0,2.7651,2.7788,2.7582,2.7651,42600.0
2009-02-02 10:35:00,4.03,4.04,4.02,4.03,96400.0,2.7582,2.7651,2.7514,2.7582,96400.0
2009-02-02 10:40:00,4.03,4.03,4.02,4.02,19400.0,2.7582,2.7582,2.7514,2.7514,19400.0
2009-02-02 10:45:00,4.02,4.02,4.0,4.01,15000.0,2.7514,2.7514,2.7377,2.7446,15000.0
2009-02-02 10:50:00,4.02,4.02,3.99,3.99,23200.0,2.7514,2.7514,2.7309,2.7309,23200.0
2009-02-02 10:55:00,3.98,4.0,3.98,4.0,12800.0,2.724,2.7377,2.724,2.7377,12800.0
2009-02-02 11:00:00,3.99,4.0,3.98,3.98,14800.0,2.7309,2.7377,2.724,2.724,14800.0
2009-02-02 11:05:00,3.98,3.98,3.96,3.96,15600.0,2.724,2.724,2.7103,2.7103,15600.0
2009-02-02 11:10:00,3.96,3.98,3.96,3.98,23400.0,2.7103,2.724,2.7103,2.724,23400.0
2009-02-02 11:15:00,3.98,4.0,3.98,4.0,33800.0,2.724,2.7377,2.724,2.7377,33800.0
2009-02-02 11:20:00,4.01,4.02,4.0,4.02,41400.0,2.7446,2.7514,2.7377,2.7514,41400.0
2009-02-02 11:25:00,4.02,4.02,4.02,4.02,5600.0,2.7514,2.7514,2.7514,2.7514,5600.0
2009-02-02 11:30:00,4.02,4.04,4.02,4.03,62200.0,2.7514,2.7651,2.7514,2.7582,62200.0
2009-02-02 11:35:00,4.03,4.03,4.01,4.01,25800.0,2.7582,2.7582,2.7446,2.7446,25800.0
2009-02-02 11:40:00,4.01,4.01,4.0,4.01,8600.0,2.7446,2.7446,2.7377,2.7446,8600.0
2009-02-02 11:45:00,4.01,4.04,4.01,4.04,20200.0,2.7446,2.7651,2.7446,2.7651,20200.0
2009-02-02 11:50:00,4.03,4.05,4.03,4.05,80000.0,2.7582,2.7719,2.7582,2.7719,80000.0
2009-02-02 11:55:00,4.05,4.05,4.03,4.04,30800.0,2.7719,2.7719,2.7582,2.7651,30800.0
2009-02-02 12:00:00,4.04,4.05,4.04,4.05,48400.0,2.7651,2.7719,2.7651,2.7719,48400.0
2009-02-02 12:05:00,4.05,4.06,4.04,4.05,19400.0,2.7719,2.7788,2.7651,2.7719,19400.0
2009-02-02 12:10:00,4.05,4.05,4.05,4.05,3200.0,2.7719,2.7719,2.7719,2.7719,3200.0
2009-02-02 12:15:00,4.05,4.07,4.04,4.06,17400.0,2.7719,2.7856,2.7651,2.7788,17400.0
2009-02-02 12:20:00,4.06,4.06,4.05,4.05,10600.0,2.7788,2.7788,2.7719,2.7719,10600.0
2009-02-02 12:25:00,4.05,4.06,4.05,4.06,19600.0,2.7719,2.7788,2.7719,2.7788,19600.0
2009-02-02 12:30:00,4.06,4.06,4.05,4.06,35200.0,2.7788,2.7788,2.7719,2.7788,35200.0
2009-02-02 12:35:00,4.06,4.07,4.06,4.07,8200.0,2.7788,2.7856,2.7788,2.7856,8200.0
2009-02-02 12:40:00,4.07,4.08,4.07,4.08,25200.0,2.7856,2.7925,2.7856,2.7925,25200.0
2009-02-02 12:45:00,4.08,4.1,4.08,4.1,17400.0,2.7925,2.8062,2.7925,2.8062,17400.0
2009-02-02 12:50:00,4.09,4.1,4.09,4.1,15200.0,2.7993,2.8062,2.7993,2.8062,15200.0
2009-02-02 12:55:00,4.09,4.1,4.09,4.1,12800.0,2.7993,2.8062,2.7993,2.8062,12800.0
2009-02-02 13:00:00,4.09,4.1,4.08,4.08,10600.0,2.7993,2.8062,2.7925,2.7925,10600.0
2009-02-02 13:05:00,4.08,4.09,4.07,4.08,19400.0,2.7925,2.7993,2.7856,2.7925,19400.0
2009-02-02 13:10:00,4.07,4.08,4.03,4.03,52800.0,2.7856,2.7925,2.7582,2.7582,52800.0
2009-02-02 13:15:00,4.03,4.03,4.0,4.02,68800.0,2.7582,2.7582,2.7377,2.7514,68800.0
2009-02-02 13:20:00,4.01,4.02,3.98,4.0,16600.0,2.7446,2.7514,2.724,2.7377,16600.0
2009-02-02 13:25:00,3.99,4.0,3.98,3.99,26200.0,2.7309,2.7377,2.724,2.7309,26200.0
2009-02-02 13:30:00,3.98,3.99,3.98,3.98,22800.0,2.724,2.7309,2.724,2.724,22800.0
2009-02-02 13:35:00,3.98,4.0,3.98,4.0,18400.0,2.724,2.7377,2.724,2.7377,18400.0
2009-02-02 13:40:00,3.99,3.99,3.97,3.97,28800.0,2.7309,2.7309,2.7172,2.7172,28800.0
2009-02-02 13:45:00,3.97,3.98,3.97,3.98,14600.0,2.7172,2.724,2.7172,2.724,14600.0
2009-02-02 13:50:00,3.97,3.98,3.94,3.94,40600.0,2.7172,2.724,2.6966,2.6966,40600.0
2009-02-02 13:55:00,3.94,3.95,3.92,3.94,136000.0,2.6966,2.7035,2.683,2.6966,136000.0
2009-02-02 14:00:00,3.94,3.95,3.94,3.94,28400.0,2.6966,2.7035,2.6966,2.6966,28400.0
2009-02-02 14:05:00,3.94,3.95,3.94,3.94,56200.0,2.6966,2.7035,2.6966,2.6966,56200.0
2009-02-02 14:10:00,3.94,3.94,3.94,3.94,15800.0,2.6966,2.6966,2.6966,2.6966,15800.0
2009-02-02 14:15:00,3.94,3.95,3.92,3.93,151600.0,2.6966,2.7035,2.683,2.6898,151600.0
2009-02-02 14:20:00,3.93,3.93,3.92,3.92,24000.0,2.6898,2.6898,2.683,2.683,24000.0
2009-02-02 14:25:00,3.91,3.94,3.9,3.94,54600.0,2.6761,2.6966,2.6693,2.6966,54600.0
2009-02-02 14:30:00,3.94,3.94,3.93,3.94,14800.0,2.6966,2.6966,2.6898,2.6966,14800.0
2009-02-02 14:35:00,3.94,3.94,3.92,3.93,29400.0,2.6966,2.6966,2.683,2.6898,29400.0
2009-02-02 14:40:00,3.92,3.95,3.92,3.95,26000.0,2.683,2.7035,2.683,2.7035,26000.0
2009-02-02 14:45:00,3.95,3.95,3.94,3.94,62000.0,2.7035,2.7035,2.6966,2.6966,62000.0
2009-02-02 14:50:00,3.94,3.94,3.93,3.94,20800.0,2.6966,2.6966,2.6898,2.6966,20800.0
2009-02-02 14:55:00,3.94,3.95,3.94,3.94,36000.0,2.6966,2.7035,2.6966,2.6966,36000.0
2009-02-02 15:00:00,3.94,3.95,3.94,3.95,38600.0,2.6966,2.7035,2.6966,2.7035,38600.0
2009-02-02 15:05:00,3.95,3.95,3.94,3.95,48800.0,2.7035,2.7035,2.6966,2.7035,48800.0
2009-02-02 15:10:00,3.95,3.95,3.94,3.95,62600.0,2.7035,2.7035,2.6966,2.7035,62600.0
2009-02-02 15:15:00,3.95,3.96,3.94,3.95,116000.0,2.7035,2.7103,2.6966,2.7035,116000.0
2009-02-02 15:20:00,3.95,3.98,3.95,3.96,78000.0,2.7035,2.724,2.7035,2.7103,78000.0
2009-02-02 15:25:00,3.96,3.98,3.96,3.97,45000.0,2.7103,2.724,2.7103,2.7172,45000.0
2009-02-02 15:30:00,3.98,4.01,3.97,3.98,101600.0,2.724,2.7446,2.7172,2.724,101600.0
2009-02-02 15:35:00,3.98,3.99,3.96,3.97,78800.0,2.724,2.7309,2.7103,2.7172,78800.0
2009-02-02 15:40:00,3.96,3.98,3.96,3.96,102200.0,2.7103,2.724,2.7103,2.7103,102200.0
2009-02-02 15:45:00,3.97,3.98,3.94,3.96,77600.0,2.7172,2.724,2.6966,2.7103,77600.0
2009-02-02 15:50:00,3.95,3.99,3.95,3.98,96800.0,2.7035,2.7309,2.7035,2.724,96800.0
2009-02-02 15:55:00,3.98,3.98,3.97,3.97,97400.0,2.724,2.724,2.7172,2.7172,97400.0
2009-02-03 09:30:00,3.98,4.06,3.98,4.05,46200.0,2.724,2.7788,2.724,2.7719,46200.0
2009-02-03 09:35:00,4.03,4.06,3.98,3.99,38400.0,2.7582,2.7788,2.724,2.7309,38400.0
2009-02-03 09:40:00,4.01,4.01,3.97,3.99,31600.0,2.7446,2.7446,2.7172,2.7309,31600.0
2009-02-03 09:45:00,3.99,3.99,3.94,3.98,31400.0,2.7309,2.7309,2.6966,2.724,31400.0
2009-02-03 09:50:00,3.97,4.0,3.96,3.97,54600.0,2.7172,2.7377,2.7103,2.7172,54600.0
2009-02-03 09:55:00,3.97,3.97,3.96,3.96,15400.0,2.7172,2.7172,2.7103,2.7103,15400.0
2009-02-03 10:00:00,3.96,4.01,3.96,3.97,41400.0,2.7103,2.7446,2.7103,2.7172,41400.0
2009-02-03 10:05:00,3.97,4.04,3.97,4.02,25800.0,2.7172,2.7651,2.7172,2.7514,25800.0
2009-02-03 10:10:00,4.03,4.06,3.98,4.0,62200.0,2.7582,2.7788,2.724,2.7377,62200.0
2009-02-03 10:15:00,4.01,4.04,3.99,3.99,42800.0,2.7446,2.7651,2.7309,2.7309,42800.0
2009-02-03 10:20:00,3.99,4.01,3.98,4.0,71600.0,2.7309,2.7446,2.724,2.7377,71600.0
2009-02-03 10:25:00,4.0,4.03,3.99,4.02,38800.0,2.7377,2.7582,2.7309,2.7514,38800.0
2009-02-03 10:30:00,4.02,4.06,4.01,4.05,56600.0,2.7514,2.7788,2.7446,2.7719,56600.0
2009-02-03 10:35:00,4.06,4.09,4.06,4.09,51200.0,2.7788,2.7993,2.7788,2.7993,51200.0
2009-02-03 10:40:00,4.09,4.11,4.09,4.11,27400.0,2.7993,2.813,2.7993,2.813,27400.0
2009-02-03 10:45:00,4.11,4.15,4.11,4.14,44200.0,2.813,2.8404,2.813,2.8335,44200.0
2009-02-03 10:50:00,4.14,4.15,4.13,4.13,28000.0,2.8335,2.8404,2.8267,2.8267,28000.0
2009-02-03 10:55:00,4.14,4.14,4.11,4.11,41400.0,2.8335,2.8335,2.813,2.813,41400.0
2009-02-03 11:00:00,4.12,4.15,4.11,4.15,23000.0,2.8198,2.8404,2.813,2.8404,23000.0
2009-02-03 11:05:00,4.15,4.18,4.14,4.16,69600.0,2.8404,2.8609,2.8335,2.8472,69600.0
2009-02-03 11:10:00,4.17,4.17,4.16,4.16,11000.0,2.8541,2.8541,2.8472,2.8472,11000.0
2009-02-03 11:15:00,4.16,4.17,4.15,4.17,17600.0,2.8472,2.8541,2.8404,2.8541,17600.0
2009-02-03 11:20:00,4.17,4.18,4.16,4.18,20400.0,2.8541,2.8609,2.8472,2.8609,20400.0
2009-02-03 11:25:00,4.18,4.2,4.18,4.19,38800.0,2.8609,2.8746,2.8609,2.8678,38800.0
2009-02-03 11:30:00,4.19,4.19,4.15,4.15,36800.0,2.8678,2.8678,2.8404,2.8404,36800.0
2009-02-03 11:35:00,4.15,4.15,4.12,4.13,22200.0,2.8404,2.8404,2.8198,2.8267,22200.0
2009-02-03 11:40:00,4.12,4.13,4.12,4.12,8800.0,2.8198,2.8267,2.8198,2.8198,8800.0
2009-02-03 11:45:00,4.12,4.12,4.12,4.12,8600.0,2.8198,2.8198,2.8198,2.8198,8600.0
2009-02-03 11:50:00,4.12,4.12,4.11,4.11,16200.0,2.8198,2.8198,2.813,2.813,16200.0
2009-02-03 11:55:00,4.11,4.12,4.09,4.1,35000.0,2.813,2.8198,2.7993,2.8062,35000.0
2009-02-03 12:00:00,4.1,4.11,4.09,4.11,11600.0,2.8062,2.813,2.7993,2.813,11600.0
2009-02-03 12:05:00,4.12,4.12,4.12,4.12,9600.0,2.8198,2.8198,2.8198,2.8198,9600.0
2009-02-03 12:10:00,4.11,4.11,4.1,4.1,14800.0,2.813,2.813,2.8062,2.8062,14800.0
2009-02-03 12:15:00,4.1,4.13,4.1,4.1,27600.0,2.8062,2.8267,2.8062,2.8062,27600.0
2009-02-03 12:20:00,4.1,4.1,4.09,4.09,10800.0,2.8062,2.8062,2.7993,2.7993,10800.0
2009-02-03 12:25:00,4.09,4.09,4.08,4.09,3400.0,2.7993,2.7993,2.7925,2.7993,3400.0
2009-02-03 12:30:00,4.09,4.11,4.09,4.11,18800.0,2.7993,2.813,2.7993,2.813,18800.0
2009-02-03 12:35:00,4.1,4.1,4.1,4.1,18800.0,2.8062,2.8062,2.8062,2.8062,18800.0
2009-02-03 12:40:00,4.1,4.11,4.1,4.11,5200.0,2.8062,2.813,2.8062,2.813,5200.0
2009-02-03 12:45:00,4.11,4.12,4.1,4.1,7400.0,2.813,2.8198,2.8062,2.8062,7400.0
2009-02-03 12:50:00,4.1,4.11,4.1,4.11,4400.0,2.8062,2.813,2.8062,2.813,4400.0
2009-02-03 12:55:00,4.11,4.11,4.09,4.09,18800.0,2.813,2.813,2.7993,2.7993,18800.0
2009-02-03 13:00:00,4.09,4.09,4.08,4.08,18000.0,2.7993,2.7993,2.7925,2.7925,18000.0
2009-02-03 13:05:00,4.08,4.09,4.08,4.09,20600.0,2.7925,2.7993,2.7925,2.7993,20600.0
2009-02-03 13:10:00,4.09,4.1,4.08,4.1,5400.0,2.7993,2.8062,2.7925,2.8062,5400.0
2009-02-03 13:15:00,4.1,4.12,4.1,4.12,11200.0,2.8062,2.8198,2.8062,2.8198,11200.0
2009-02-03 13:20:00,4.12,4.12,4.11,4.11,3800.0,2.8198,2.8198,2.813,2.813,3800.0
2009-02-03 13:25:00,4.11,4.11,4.09,4.09,10200.0,2.813,2.813,2.7993,2.7993,10200.0
2009-02-03 13:30:00,4.09,4.1,4.09,4.1,7400.0,2.7993,2.8062,2.7993,2.8062,7400.0
2009-02-03 13:35:00,4.11,4.13,4.1,4.12,12600.0,2.813,2.8267,2.8062,2.8198,12600.0
2009-02-03 13:40:00,4.12,4.13,4.12,4.12,4000.0,2.8198,2.8267,2.8198,2.8198,4000.0
2009-02-03 13:45:00,4.12,4.12,4.1,4.1,20200.0,2.8198,2.8198,2.8062,2.8062,20200.0
2009-02-03 13:50:00,4.1,4.1,4.08,4.09,13400.0,2.8062,2.8062,2.7925,2.7993,13400.0
2009-02-03 13:55:00,4.09,4.12,4.09,4.11,22000.0,2.7993,2.8198,2.7993,2.813,22000.0
2009-02-03 14:00:00,4.11,4.12,4.11,4.11,9400.0,2.813,2.8198,2.813,2.813,9400.0
2009-02-03 14:05:00,4.11,4.14,4.11,4.14,24400.0,2.813,2.8335,2.813,2.8335,24400.0
2009-02-03 14:10:00,4.14,4.17,4.14,4.16,43400.0,2.8335,2.8541,2.8335,2.8472,43400.0
2009-02-03 14:15:00,4.16,4.17,4.15,4.16,11000.0,2.8472,2.8541,2.8404,2.8472,11000.0
2009-02-03 14:20:00,4.16,4.18,4.16,4.17,16200.0,2.8472,2.8609,2.8472,2.8541,16200.0
2009-02-03 14:25:00,4.18,4.18,4.15,4.15,34000.0,2.8609,2.8609,2.8404,2.8404,34000.0
2009-02-03 14:30:00,4.16,4.17,4.16,4.17,19400.0,2.8472,2.8541,2.8472,2.8541,19400.0
2009-02-03 14:35:00,4.17,4.18,4.17,4.18,25600.0,2.8541,2.8609,2.8541,2.8609,25600.0
2009-02-03 14:40:00,4.18,4.19,4.18,4.18,17400.0,2.8609,2.8678,2.8609,2.8609,17400.0
2009-02-03 14:45:00,4.18,4.2,4.18,4.18,7800.0,2.8609,2.8746,2.8609,2.8609,7800.0
2009-02-03 14:50:00,4.18,4.18,4.17,4.17,10000.0,2.8609,2.8609,2.8541,2.8541,10000.0
2009-02-03 14:55:00,4.17,4.18,4.16,4.18,31200.0,2.8541,2.8609,2.8472,2.8609,31200.0
2009-02-03 15:00:00,4.17,4.18,4.17,4.18,95200.0,2.8541,2.8609,2.8541,2.8609,95200.0
2009-02-03 15:05:00,4.18,4.21,4.17,4.21,52200.0,2.8609,2.8814,2.8541,2.8814,52200.0
2009-02-03 15:10:00,4.21,4.23,4.2,4.21,75200.0,2.8814,2.8951,2.8746,2.8814,75200.0
2009-02-03 15:15:00,4.22,4.23,4.21,4.21,30400.0,2.8883,2.8951,2.8814,2.8814,30400.0
2009-02-03 15:20:00,4.21,4.24,4.21,4.23,34200.0,2.8814,2.902,2.8814,2.8951,34200.0
2009-02-03 15:25:00,4.23,4.24,4.22,4.24,45200.0,2.8951,2.902,2.8883,2.902,45200.0
2009-02-03 15:30:00,4.24,4.24,4.22,4.22,65800.0,2.902,2.902,2.8883,2.8883,65800.0
2009-02-03 15:35:00,4.22,4.22,4.18,4.18,42600.0,2.8883,2.8883,2.8609,2.8609,42600.0
2009-02-03 15:40:00,4.18,4.2,4.17,4.18,84600.0,2.8609,2.8746,2.8541,2.8609,84600.0
2009-02-03 15:45:00,4.18,4.19,4.18,4.18,45800.0,2.8609,2.8678,2.8609,2.8609,45800.0
2009-02-03 15:50:00,4.18,4.22,4.18,4.19,66000.0,2.8609,2.8883,2.8609,2.8678,66000.0
2009-02-03 15:55:00,4.18,4.22,4.17,4.22,181200.0,2.8609,2.8883,2.8541,2.8883,181200.0
2009-02-04 09:30:00,4.22,4.25,4.18,4.18,35800.0,2.8883,2.9088,2.8609,2.8609,35800.0
2009-02-04 09:35:00,4.18,4.18,4.1,4.15,17000.0,2.8609,2.8609,2.8062,2.8404,17000.0
2009-02-04 09:40:00,4.15,4.18,4.14,4.16,8800.0,2.8404,2.8609,2.8335,2.8472,8800.0
2009-02-04 09:45:00,4.16,4.16,4.12,4.12,12200.0,2.8472,2.8472,2.8198,2.8198,12200.0
2009-02-04 09:50:00,4.12,4.18,4.12,4.18,19200.0,2.8198,2.8609,2.8198,2.8609,19200.0
2009-02-04 09:55:00,4.18,4.2,4.16,4.19,10800.0,2.8609,2.8746,2.8472,2.8678,10800.0
2009-02-04 10:00:00,4.19,4.22,4.19,4.2,18400.0,2.8678,2.8883,2.8678,2.8746,18400.0
2009-02-04 10:05:00,4.19,4.23,4.18,4.18,42600.0,2.8678,2.8951,2.8609,2.8609,42600.0
2009-02-04 10:10:00,4.18,4.25,4.18,4.24,44600.0,2.8609,2.9088,2.8609,2.902,44600.0
2009-02-04 10:15:00,4.23,4.25,4.22,4.23,39800.0,2.8951,2.9088,2.8883,2.8951,39800.0
2009-02-04 10:20:00,4.24,4.27,4.24,4.25,47000.0,2.902,2.9225,2.902,2.9088,47000.0
2009-02-04 10:25:00,4.25,4.26,4.25,4.25,13400.0,2.9088,2.9157,2.9088,2.9088,13400.0
2009-02-04 10:30:00,4.25,4.28,4.24,4.27,25800.0,2.9088,2.9293,2.902,2.9225,25800.0
2009-02-04 10:35:00,4.27,4.3,4.27,4.28,28800.0,2.9225,2.943,2.9225,2.9293,28800.0
2009-02-04 10:40:00,4.28,4.28,4.26,4.26,47800.0,2.9293,2.9293,2.9157,2.9157,47800.0
2009-02-04 10:45:00,4.26,4.27,4.25,4.25,12600.0,2.9157,2.9225,2.9088,2.9088,12600.0
2009-02-04 10:50:00,4.25,4.26,4.25,4.25,9000.0,2.9088,2.9157,2.9088,2.9088,9000.0
2009-02-04 10:55:00,4.26,4.29,4.25,4.28,17200.0,2.9157,2.9362,2.9088,2.9293,17200.0
2009-02-04 11:00:00,4.28,4.29,4.27,4.28,7400.0,2.9293,2.9362,2.9225,2.9293,7400.0
2009-02-04 11:05:00,4.28,4.28,4.27,4.28,5200.0,2.9293,2.9293,2.9225,2.9293,5200.0
2009-02-04 11:10:00,4.28,4.28,4.26,4.26,7600.0,2.9293,2.9293,2.9157,2.9157,7600.0
2009-02-04 11:15:00,4.27,4.27,4.23,4.25,13400.0,2.9225,2.9225,2.8951,2.9088,13400.0
2009-02-04 11:20:00,4.24,4.26,4.24,4.26,3000.0,2.902,2.9157,2.902,2.9157,3000.0
2009-02-04 11:25:00,4.26,4.27,4.24,4.25,33400.0,2.9157,2.9225,2.902,2.9088,33400.0
2009-02-04 11:30:00,4.25,4.26,4.25,4.25,9400.0,2.9088,2.9157,2.9088,2.9088,9400.0
2009-02-04 11:35:00,4.25,4.26,4.25,4.26,3200.0,2.9088,2.9157,2.9088,2.9157,3200.0
2009-02-04 11:40:00,4.25,4.25,4.24,4.25,11000.0,2.9088,2.9088,2.902,2.9088,11000.0
2009-02-04 11:45:00,4.25,4.25,4.22,4.25,57800.0,2.9088,2.9088,2.8883,2.9088,57800.0
2009-02-04 11:50:00,4.25,4.26,4.25,4.26,24400.0,2.9088,2.9157,2.9088,2.9157,24400.0
2009-02-04 11:55:00,4.26,4.26,4.25,4.25,8800.0,2.9157,2.9157,2.9088,2.9088,8800.0
2009-02-04 12:00:00,4.25,4.26,4.24,4.25,21600.0,2.9088,2.9157,2.902,2.9088,21600.0
2009-02-04 12:05:00,4.25,4.25,4.24,4.25,15400.0,2.9088,2.9088,2.902,2.9088,15400.0
2009-02-04 12:10:00,4.25,4.25,4.24,4.25,5200.0,2.9088,2.9088,2.902,2.9088,5200.0
2009-02-04 12:15:00,4.24,4.25,4.24,4.24,11800.0,2.902,2.9088,2.902,2.902,11800.0
2009-02-04 12:20:00,4.24,4.24,4.22,4.23,18000.0,2.902,2.902,2.8883,2.8951,18000.0
2009-02-04 12:25:00,4.23,4.23,4.22,4.23,11200.0,2.8951,2.8951,2.8883,2.8951,11200.0
2009-02-04 12:30:00,4.23,4.25,4.22,4.25,25200.0,2.8951,2.9088,2.8883,2.9088,25200.0
2009-02-04 12:35:00,4.25,4.25,4.24,4.24,17200.0,2.9088,2.9088,2.902,2.902,17200.0
2009-02-04 12:40:00,4.24,4.25,4.24,4.25,6000.0,2.902,2.9088,2.902,2.9088,6000.0
2009-02-04 12:45:00,4.25,4.25,4.24,4.25,13600.0,2.9088,2.9088,2.902,2.9088,13600.0
2009-02-04 12:50:00,4.24,4.24,4.24,4.24,35800.0,2.902,2.902,2.902,2.902,35800.0
2009-02-04 12:55:00,4.24,4.24,4.23,4.23,13600.0,2.902,2.902,2.8951,2.8951,13600.0
2009-02-04 13:00:00,4.23,4.23,4.21,4.21,17800.0,2.8951,2.8951,2.8814,2.8814,17800.0
2009-02-04 13:05:00,4.21,4.21,4.2,4.21,28200.0,2.8814,2.8814,2.8746,2.8814,28200.0
2009-02-04 13:10:00,4.21,4.21,4.18,4.18,21000.0,2.8814,2.8814,2.8609,2.8609,21000.0
2009-02-04 13:15:00,4.18,4.2,4.18,4.18,12200.0,2.8609,2.8746,2.8609,2.8609,12200.0
2009-02-04 13:20:00,4.18,4.2,4.18,4.2,5800.0,2.8609,2.8746,2.8609,2.8746,5800.0
2009-02-04 13:25:00,4.2,4.21,4.2,4.21,24800.0,2.8746,2.8814,2.8746,2.8814,24800.0
2009-02-04 13:30:00,4.21,4.23,4.21,4.22,59400.0,2.8814,2.8951,2.8814,2.8883,59400.0
2009-02-04 13:35:00,4.22,4.23,4.19,4.2,20200.0,2.8883,2.8951,2.8678,2.8746,20200.0
2009-02-04 13:40:00,4.19,4.19,4.17,4.18,20400.0,2.8678,2.8678,2.8541,2.8609,20400.0
2009-02-04 13:45:00,4.18,4.18,4.16,4.16,31400.0,2.8609,2.8609,2.8472,2.8472,31400.0
2009-02-04 13:50:00,4.16,4.18,4.13,4.16,49600.0,2.8472,2.8609,2.8267,2.8472,49600.0
2009-02-04 13:55:00,4.15,4.2,4.15,4.2,40000.0,2.8404,2.8746,2.8404,2.8746,40000.0
2009-02-04 14:00:00,4.19,4.19,4.16,4.17,45200.0,2.8678,2.8678,2.8472,2.8541,45200.0
2009-02-04 14:05:00,4.17,4.17,4.15,4.15,26200.0,2.8541,2.8541,2.8404,2.8404,26200.0
2009-02-04 14:10:00,4.15,4.19,4.15,4.18,47000.0,2.8404,2.8678,2.8404,2.8609,47000.0
2009-02-04 14:15:00,4.19,4.2,4.18,4.18,27000.0,2.8678,2.8746,2.8609,2.8609,27000.0
2009-02-04 14:20:00,4.18,4.19,4.15,4.17,30400.0,2.8609,2.8678,2.8404,2.8541,30400.0
2009-02-04 14:25:00,4.17,4.18,4.16,4.18,31800.0,2.8541,2.8609,2.8472,2.8609,31800.0
2009-02-04 14:30:00,4.18,4.18,4.17,4.17,24600.0,2.8609,2.8609,2.8541,2.8541,24600.0
2009-02-04 14:35:00,4.17,4.2,4.17,4.2,57200.0,2.8541,2.8746,2.8541,2.8746,57200.0
2009-02-04 14:40:00,4.2,4.21,4.19,4.19,46000.0,2.8746,2.8814,2.8678,2.8678,46000.0
2009-02-04 14:45:00,4.18,4.19,4.17,4.18,38200.0,2.8609,2.8678,2.8541,2.8609,38200.0
2009-02-04 14:50:00,4.18,4.2,4.15,4.17,47000.0,2.8609,2.8746,2.8404,2.8541,47000.0
2009-02-04 14:55:00,4.16,4.21,4.14,4.21,53600.0,2.8472,2.8814,2.8335,2.8814,53600.0
2009-02-04 15:00:00,4.21,4.21,4.17,4.21,38600.0,2.8814,2.8814,2.8541,2.8814,38600.0
2009-02-04 15:05:00,4.21,4.22,4.18,4.21,23200.0,2.8814,2.8883,2.8609,2.8814,23200.0
2009-02-04 15:10:00,4.2,4.21,4.17,4.18,27800.0,2.8746,2.8814,2.8541,2.8609,27800.0
2009-02-04 15:15:00,4.18,4.22,4.18,4.22,94800.0,2.8609,2.8883,2.8609,2.8883,94800.0
2009-02-04 15:20:00,4.22,4.22,4.17,4.18,37600.0,2.8883,2.8883,2.8541,2.8609,37600.0
2009-02-04 15:25:00,4.18,4.18,4.16,4.17,32200.0,2.8609,2.8609,2.8472,2.8541,32200.0
2009-02-04 15:30:00,4.17,4.2,4.16,4.18,30400.0,2.8541,2.8746,2.8472,2.8609,30400.0
2009-02-04 15:35:00,4.18,4.21,4.17,4.19,56000.0,2.8609,2.8814,2.8541,2.8678,56000.0
2009-02-04 15:40:00,4.19,4.2,4.18,4.18,21200.0,2.8678,2.8746,2.8609,2.8609,21200.0
2009-02-04 15:45:00,4.19,4.19,4.17,4.18,28800.0,2.8678,2.8678,2.8541,2.8609,28800.0
2009-02-04 15:50:00,4.18,4.18,4.17,4.17,40200.0,2.8609,2.8609,2.8541,2.8541,40200.0
2009-02-04 15:55:00,4.18,4.18,4.17,4.18,61400.0,2.8609,2.8609,2.8541,2.8609,61400.0
2009-02-05 09:30:00,4.2,4.29,4.2,4.24,26800.0,2.8746,2.9362,2.8746,2.902,26800.0
2009-02-05 09:35:00,4.23,4.25,4.2,4.24,8600.0,2.8951,2.9088,2.8746,2.902,8600.0
2009-02-05 09:40:00,4.25,4.28,4.22,4.27,9800.0,2.9088,2.9293,2.8883,2.9225,9800.0
2009-02-05 09:45:00,4.28,4.28,4.24,4.26,5400.0,2.9293,2.9293,2.902,2.9157,5400.0
2009-02-05 09:50:00,4.26,4.26,4.22,4.23,8200.0,2.9157,2.9157,2.8883,2.8951,8200.0
2009-02-05 09:55:00,4.23,4.23,4.2,4.21,19600.0,2.8951,2.8951,2.8746,2.8814,19600.0
2009-02-05 10:00:00,4.2,4.23,4.2,4.23,27800.0,2.8746,2.8951,2.8746,2.8951,27800.0
2009-02-05 10:05:00,4.24,4.24,4.21,4.22,18800.0,2.902,2.902,2.8814,2.8883,18800.0
2009-02-05 10:10:00,4.22,4.26,4.22,4.26,15800.0,2.8883,2.9157,2.8883,2.9157,15800.0
2009-02-05 10:15:00,4.25,4.26,4.24,4.24,15800.0,2.9088,2.9157,2.902,2.902,15800.0
2009-02-05 10:20:00,4.24,4.26,4.23,4.25,14200.0,2.902,2.9157,2.8951,2.9088,14200.0
2009-02-05 10:25:00,4.25,4.25,4.22,4.24,21400.0,2.9088,2.9088,2.8883,2.902,21400.0
2009-02-05 10:30:00,4.24,4.26,4.24,4.25,48800.0,2.902,2.9157,2.902,2.9088,48800.0
2009-02-05 10:35:00,4.25,4.28,4.24,4.26,60600.0,2.9088,2.9293,2.902,2.9157,60600.0
2009-02-05 10:40:00,4.26,4.34,4.25,4.34,89200.0,2.9157,2.9704,2.9088,2.9704,89200.0
2009-02-05 10:45:00,4.34,4.37,4.34,4.36,44400.0,2.9704,2.9909,2.9704,2.9841,44400.0
2009-02-05 10:50:00,4.35,4.42,4.34,4.41,107400.0,2.9773,3.0252,2.9704,3.0183,107400.0
2009-02-05 10:55:00,4.41,4.43,4.38,4.38,71000.0,3.0183,3.032,2.9978,2.9978,71000.0
2009-02-05 11:00:00,4.38,4.43,4.38,4.43,46600.0,2.9978,3.032,2.9978,3.032,46600.0
2009-02-05 11:05:00,4.43,4.43,4.41,4.42,47600.0,3.032,3.032,3.0183,3.0252,47600.0
2009-02-05 11:10:00,4.41,4.42,4.37,4.38,30600.0,3.0183,3.0252,2.9909,2.9978,30600.0
2009-02-05 11:15:00,4.39,4.4,4.38,4.4,46400.0,3.0046,3.0115,2.9978,3.0115,46400.0
2009-02-05 11:20:00,4.4,4.4,4.37,4.39,14800.0,3.0115,3.0115,2.9909,3.0046,14800.0
2009-02-05 11:25:00,4.39,4.41,4.38,4.39,43000.0,3.0046,3.0183,2.9978,3.0046,43000.0
2009-02-05 11:30:00,4.39,4.41,4.39,4.41,17200.0,3.0046,3.0183,3.0046,3.0183,17200.0
2009-02-05 11:35:00,4.41,4.43,4.38,4.43,91000.0,3.0183,3.032,2.9978,3.032,91000.0
2009-02-05 11:40:00,4.43,4.44,4.42,4.44,111400.0,3.032,3.0389,3.0252,3.0389,111400.0
2009-02-05 11:45:00,4.44,4.47,4.43,4.46,54400.0,3.0389,3.0594,3.032,3.0525,54400.0
2009-02-05 11:50:00,4.46,4.48,4.43,4.45,42200.0,3.0525,3.0662,3.032,3.0457,42200.0
2009-02-05 11:55:00,4.45,4.48,4.45,4.48,27400.0,3.0457,3.0662,3.0457,3.0662,27400.0
2009-02-05 12:00:00,4.48,4.5,4.47,4.47,26200.0,3.0662,3.0799,3.0594,3.0594,26200.0
2009-02-05 12:05:00,4.47,4.52,4.47,4.52,30200.0,3.0594,3.0936,3.0594,3.0936,30200.0
2009-02-05 12:10:00,4.52,4.54,4.51,4.51,19400.0,3.0936,3.1073,3.0868,3.0868,19400.0
2009-02-05 12:15:00,4.51,4.52,4.48,4.5,27600.0,3.0868,3.0936,3.0662,3.0799,27600.0
2009-02-05 12:20:00,4.5,4.5,4.47,4.49,21200.0,3.0799,3.0799,3.0594,3.0731,21200.0
2009-02-05 12:25:00,4.48,4.5,4.47,4.47,28600.0,3.0662,3.0799,3.0594,3.0594,28600.0
2009-02-05 12:30:00,4.47,4.48,4.47,4.47,6800.0,3.0594,3.0662,3.0594,3.0594,6800.0
2009-02-05 12:35:00,4.47,4.48,4.46,4.47,2800.0,3.0594,3.0662,3.0525,3.0594,2800.0
2009-02-05 12:40:00,4.47,4.48,4.46,4.48,7200.0,3.0594,3.0662,3.0525,3.0662,7200.0
2009-02-05 12:45:00,4.49,4.49,4.47,4.48,9600.0,3.0731,3.0731,3.0594,3.0662,9600.0
2009-02-05 12:50:00,4.47,4.48,4.43,4.46,13200.0,3.0594,3.0662,3.032,3.0525,13200.0
2009-02-05 12:55:00,4.46,4.5,4.46,4.5,13800.0,3.0525,3.0799,3.0525,3.0799,13800.0
2009-02-05 13:00:00,4.5,4.51,4.48,4.48,8400.0,3.0799,3.0868,3.0662,3.0662,8400.0
2009-02-05 13:05:00,4.48,4.51,4.48,4.51,5400.0,3.0662,3.0868,3.0662,3.0868,5400.0
2009-02-05 13:10:00,4.51,4.51,4.48,4.49,15000.0,3.0868,3.0868,3.0662,3.0731,15000.0
2009-02-05 13:15:00,4.49,4.49,4.45,4.45,58600.0,3.0731,3.0731,3.0457,3.0457,58600.0
2009-02-05 13:20:00,4.45,4.45,4.43,4.43,8600.0,3.0457,3.0457,3.032,3.032,8600.0
2009-02-05 13:25:00,4.43,4.43,4.42,4.42,9800.0,3.032,3.032,3.0252,3.0252,9800.0
2009-02-05 13:30:00,4.42,4.45,4.4,4.43,23400.0,3.0252,3.0457,3.0115,3.032,23400.0
2009-02-05 13:35:00,4.43,4.43,4.42,4.43,7600.0,3.032,3.032,3.0252,3.032,7600.0
2009-02-05 13:40:00,4.43,4.45,4.41,4.45,31800.0,3.032,3.0457,3.0183,3.0457,31800.0
2009-02-05 13:45:00,4.45,4.45,4.43,4.45,16000.0,3.0457,3.0457,3.032,3.0457,16000.0
2009-02-05 13:50:00,4.45,4.45,4.43,4.43,5200.0,3.0457,3.0457,3.032,3.032,5200.0
2009-02-05 13:55:00,4.43,4.44,4.41,4.41,13000.0,3.032,3.0389,3.0183,3.0183,13000.0
2009-02-05 14:00:00,4.41,4.45,4.41,4.45,10600.0,3.0183,3.0457,3.0183,3.0457,10600.0
2009-02-05 14:05:00,4.45,4.46,4.45,4.45,7600.0,3.0457,3.0525,3.0457,3.0457,7600.0
2009-02-05 14:10:00,4.45,4.46,4.43,4.43,8000.0,3.0457,3.0525,3.032,3.032,8000.0
2009-02-05 14:15:00,4.43,4.43,4.41,4.42,15200.0,3.032,3.032,3.0183,3.0252,15200.0
2009-02-05 14:20:00,4.42,4.45,4.42,4.43,13200.0,3.0252,3.0457,3.0252,3.032,13200.0
2009-02-05 14:25:00,4.43,4.46,4.42,4.46,18200.0,3.032,3.0525,3.0252,3.0525,18200.0
2009-02-05 14:30:00,4.46,4.46,4.43,4.45,23000.0,3.0525,3.0525,3.032,3.0457,23000.0
2009-02-05 14:35:00,4.45,4.46,4.44,4.45,26800.0,3.0457,3.0525,3.0389,3.0457,26800.0
2009-02-05 14:40:00,4.46,4.46,4.44,4.45,33800.0,3.0525,3.0525,3.0389,3.0457,33800.0
2009-02-05 14:45:00,4.46,4.46,4.43,4.43,18400.0,3.0525,3.0525,3.032,3.032,18400.0
2009-02-05 14:50:00,4.43,4.43,4.38,4.4,30200.0,3.032,3.032,2.9978,3.0115,30200.0
2009-02-05 14:55:00,4.4,4.41,4.37,4.38,32000.0,3.0115,3.0183,2.9909,2.9978,32000.0
2009-02-05 15:00:00,4.38,4.39,4.35,4.35,67600.0,2.9978,3.0046,2.9773,2.9773,67600.0
2009-02-05 15:05:00,4.34,4.37,4.34,4.36,72800.0,2.9704,2.9909,2.9704,2.9841,72800.0
2009-02-05 15:10:00,4.36,4.38,4.36,4.38,35600.0,2.9841,2.9978,2.9841,2.9978,35600.0
2009-02-05 15:15:00,4.38,4.39,4.35,4.35,70600.0,2.9978,3.0046,2.9773,2.9773,70600.0
2009-02-05 15:20:00,4.36,4.38,4.35,4.37,84000.0,2.9841,2.9978,2.9773,2.9909,84000.0
2009-02-05 15:25:00,4.37,4.4,4.36,4.39,72000.0,2.9909,3.0115,2.9841,3.0046,72000.0
2009-02-05 15:30:00,4.39,4.4,4.37,4.37,90400.0,3.0046,3.0115,2.9909,2.9909,90400.0
2009-02-05 15:35:00,4.37,4.4,4.37,4.4,149800.0,2.9909,3.0115,2.9909,3.0115,149800.0
2009-02-05 15:40:00,4.4,4.43,4.4,4.42,124400.0,3.0115,3.032,3.0115,3.0252,124400.0
2009-02-05 15:45:00,4.42,4.42,4.37,4.37,166400.0,3.0252,3.0252,2.9909,2.9909,166400.0
2009-02-05 15:50:00,4.37,4.39,4.36,4.38,168400.0,2.9909,3.0046,2.9841,2.9978,168400.0
2009-02-05 15:55:00,4.38,4.39,4.36,4.38,214800.0,2.9978,3.0046,2.9841,2.9978,214800.0
2009-02-06 09:30:00,4.38,4.49,4.36,4.39,25000.0,2.9978,3.0731,2.9841,3.0046,25000.0
2009-02-06 09:35:00,4.39,4.53,4.39,4.5,21600.0,3.0046,3.1005,3.0046,3.0799,21600.0
2009-02-06 09:40:00,4.5,4.5,4.46,4.48,9600.0,3.0799,3.0799,3.0525,3.0662,9600.0
2009-02-06 09:45:00,4.47,4.58,4.47,4.56,51000.0,3.0594,3.1347,3.0594,3.121,51000.0
2009-02-06 09:50:00,4.56,4.56,4.54,4.55,27000.0,3.121,3.121,3.1073,3.1141,27000.0
2009-02-06 09:55:00,4.55,4.59,4.55,4.57,37600.0,3.1141,3.1415,3.1141,3.1278,37600.0
2009-02-06 10:00:00,4.58,4.59,4.56,4.56,20400.0,3.1347,3.1415,3.121,3.121,20400.0
2009-02-06 10:05:00,4.56,4.57,4.55,4.56,7200.0,3.121,3.1278,3.1141,3.121,7200.0
2009-02-06 10:10:00,4.56,4.59,4.56,4.59,36800.0,3.121,3.1415,3.121,3.1415,36800.0
2009-02-06 10:15:00,4.59,4.59,4.57,4.58,23200.0,3.1415,3.1415,3.1278,3.1347,23200.0
2009-02-06 10:20:00,4.57,4.57,4.53,4.53,60400.0,3.1278,3.1278,3.1005,3.1005,60400.0
2009-02-06 10:25:00,4.54,4.54,4.52,4.53,68000.0,3.1073,3.1073,3.0936,3.1005,68000.0
2009-02-06 10:30:00,4.53,4.54,4.51,4.52,30600.0,3.1005,3.1073,3.0868,3.0936,30600.0
2009-02-06 10:35:00,4.52,4.54,4.52,4.53,31000.0,3.0936,3.1073,3.0936,3.1005,31000.0
2009-02-06 10:40:00,4.52,4.53,4.49,4.51,30800.0,3.0936,3.1005,3.0731,3.0868,30800.0
2009-02-06 10:45:00,4.51,4.51,4.5,4.5,41600.0,3.0868,3.0868,3.0799,3.0799,41600.0
2009-02-06 10:50:00,4.5,4.5,4.5,4.5,38200.0,3.0799,3.0799,3.0799,3.0799,38200.0
2009-02-06 10:55:00,4.5,4.51,4.49,4.51,61800.0,3.0799,3.0868,3.0731,3.0868,61800.0
2009-02-06 11:00:00,4.51,4.51,4.5,4.5,68600.0,3.0868,3.0868,3.0799,3.0799,68600.0
2009-02-06 11:05:00,4.5,4.53,4.49,4.51,71000.0,3.0799,3.1005,3.0731,3.0868,71000.0
2009-02-06 11:10:00,4.51,4.53,4.5,4.53,23200.0,3.0868,3.1005,3.0799,3.1005,23200.0
2009-02-06 11:15:00,4.53,4.53,4.51,4.51,48000.0,3.1005,3.1005,3.0868,3.0868,48000.0
2009-02-06 11:20:00,4.51,4.51,4.49,4.5,15200.0,3.0868,3.0868,3.0731,3.0799,15200.0
2009-02-06 11:25:00,4.5,4.5,4.47,4.48,31000.0,3.0799,3.0799,3.0594,3.0662,31000.0
2009-02-06 11:30:00,4.49,4.5,4.49,4.5,21200.0,3.0731,3.0799,3.0731,3.0799,21200.0
2009-02-06 11:35:00,4.49,4.49,4.48,4.48,35200.0,3.0731,3.0731,3.0662,3.0662,35200.0
2009-02-06 11:40:00,4.48,4.49,4.48,4.49,15200.0,3.0662,3.0731,3.0662,3.0731,15200.0
2009-02-06 11:45:00,4.49,4.49,4.49,4.49,16200.0,3.0731,3.0731,3.0731,3.0731,16200.0
2009-02-06 11:50:00,4.49,4.5,4.48,4.49,23400.0,3.0731,3.0799,3.0662,3.0731,23400.0
2009-02-06 11:55:00,4.49,4.51,4.49,4.5,10000.0,3.0731,3.0868,3.0731,3.0799,10000.0
2009-02-06 12:00:00,4.5,4.5,4.47,4.47,39600.0,3.0799,3.0799,3.0594,3.0594,39600.0
2009-02-06 12:05:00,4.47,4.48,4.47,4.48,17800.0,3.0594,3.0662,3.0594,3.0662,17800.0
2009-02-06 12:10:00,4.48,4.5,4.48,4.49,52200.0,3.0662,3.0799,3.0662,3.0731,52200.0
2009-02-06 12:15:00,4.49,4.5,4.49,4.5,23000.0,3.0731,3.0799,3.0731,3.0799,23000.0
2009-02-06 12:20:00,4.5,4.51,4.5,4.5,173200.0,3.0799,3.0868,3.0799,3.0799,173200.0
2009-02-06 12:25:00,4.51,4.52,4.51,4.51,45200.0,3.0868,3.0936,3.0868,3.0868,45200.0
2009-02-06 12:30:00,4.51,4.51,4.51,4.51,26600.0,3.0868,3.0868,3.0868,3.0868,26600.0
2009-02-06 12:35:00,4.51,4.53,4.5,4.51,181000.0,3.0868,3.1005,3.0799,3.0868,181000.0
2009-02-06 12:40:00,4.51,4.53,4.51,4.52,64600.0,3.0868,3.1005,3.0868,3.0936,64600.0
2009-02-06 12:45:00,4.52,4.53,4.52,4.52,39200.0,3.0936,3.1005,3.0936,3.0936,39200.0
2009-02-06 12:50:00,4.53,4.53,4.52,4.53,57200.0,3.1005,3.1005,3.0936,3.1005,57200.0
2009-02-06 12:55:00,4.52,4.53,4.52,4.52,48200.0,3.0936,3.1005,3.0936,3.0936,48200.0
2009-02-06 13:00:00,4.52,4.54,4.52,4.54,42800.0,3.0936,3.1073,3.0936,3.1073,42800.0
2009-02-06 13:05:00,4.54,4.56,4.53,4.55,73400.0,3.1073,3.121,3.1005,3.1141,73400.0
2009-02-06 13:10:00,4.55,4.56,4.55,4.56,42200.0,3.1141,3.121,3.1141,3.121,42200.0
2009-02-06 13:15:00,4.56,4.59,4.55,4.59,60200.0,3.121,3.1415,3.1141,3.1415,60200.0
2009-02-06 13:20:00,4.59,4.59,4.56,4.56,57400.0,3.1415,3.1415,3.121,3.121,57400.0
2009-02-06 13:25:00,4.57,4.58,4.56,4.58,22800.0,3.1278,3.1347,3.121,3.1347,22800.0
2009-02-06 13:30:00,4.58,4.58,4.57,4.58,63200.0,3.1347,3.1347,3.1278,3.1347,63200.0
2009-02-06 13:35:00,4.58,4.59,4.58,4.58,12400.0,3.1347,3.1415,3.1347,3.1347,12400.0
2009-02-06 13:40:00,4.58,4.58,4.57,4.57,31600.0,3.1347,3.1347,3.1278,3.1278,31600.0
2009-02-06 13:45:00,4.57,4.58,4.57,4.57,17800.0,3.1278,3.1347,3.1278,3.1278,17800.0
2009-02-06 13:50:00,4.57,4.58,4.56,4.56,55200.0,3.1278,3.1347,3.121,3.121,55200.0
2009-02-06 13:55:00,4.57,4.57,4.56,4.57,14000.0,3.1278,3.1278,3.121,3.1278,14000.0
2009-02-06 14:00:00,4.57,4.57,4.55,4.55,79000.0,3.1278,3.1278,3.1141,3.1141,79000.0
2009-02-06 14:05:00,4.55,4.57,4.55,4.56,33800.0,3.1141,3.1278,3.1141,3.121,33800.0
2009-02-06 14:10:00,4.56,4.57,4.56,4.57,37600.0,3.121,3.1278,3.121,3.1278,37600.0
2009-02-06 14:15:00,4.56,4.58,4.55,4.55,86400.0,3.121,3.1347,3.1141,3.1141,86400.0
2009-02-06 14:20:00,4.56,4.58,4.55,4.57,34400.0,3.121,3.1347,3.1141,3.1278,34400.0
2009-02-06 14:25:00,4.57,4.59,4.57,4.58,105000.0,3.1278,3.1415,3.1278,3.1347,105000.0
2009-02-06 14:30:00,4.58,4.59,4.58,4.59,76000.0,3.1347,3.1415,3.1347,3.1415,76000.0
2009-02-06 14:35:00,4.6,4.6,4.56,4.57,101000.0,3.1484,3.1484,3.121,3.1278,101000.0
2009-02-06 14:40:00,4.56,4.57,4.53,4.54,92000.0,3.121,3.1278,3.1005,3.1073,92000.0
2009-02-06 14:45:00,4.54,4.55,4.54,4.54,21000.0,3.1073,3.1141,3.1073,3.1073,21000.0
2009-02-06 14:50:00,4.54,4.54,4.52,4.54,43200.0,3.1073,3.1073,3.0936,3.1073,43200.0
2009-02-06 14:55:00,4.54,4.55,4.54,4.54,26400.0,3.1073,3.1141,3.1073,3.1073,26400.0
2009-02-06 15:00:00,4.54,4.54,4.52,4.52,67200.0,3.1073,3.1073,3.0936,3.0936,67200.0
2009-02-06 15:05:00,4.51,4.54,4.51,4.53,106800.0,3.0868,3.1073,3.0868,3.1005,106800.0
2009-02-06 15:10:00,4.53,4.56,4.52,4.55,62200.0,3.1005,3.121,3.0936,3.1141,62200.0
2009-02-06 15:15:00,4.55,4.57,4.55,4.57,154200.0,3.1141,3.1278,3.1141,3.1278,154200.0
2009-02-06 15:20:00,4.57,4.59,4.57,4.59,70000.0,3.1278,3.1415,3.1278,3.1415,70000.0
2009-02-06 15:25:00,4.59,4.59,4.57,4.58,113200.0,3.1415,3.1415,3.1278,3.1347,113200.0
2009-02-06 15:30:00,4.58,4.6,4.57,4.59,129400.0,3.1347,3.1484,3.1278,3.1415,129400.0
2009-02-06 15:35:00,4.59,4.59,4.57,4.58,76800.0,3.1415,3.1415,3.1278,3.1347,76800.0
2009-02-06 15:40:00,4.58,4.59,4.57,4.58,80600.0,3.1347,3.1415,3.1278,3.1347,80600.0
2009-02-06 15:45:00,4.58,4.66,4.58,4.65,461200.0,3.1347,3.1894,3.1347,3.1826,461200.0
2009-02-06 15:50:00,4.65,4.68,4.64,4.65,447400.0,3.1826,3.2031,3.1757,3.1826,447400.0
2009-02-06 15:55:00,4.65,4.66,4.61,4.63,484400.0,3.1826,3.1894,3.1552,3.1689,484400.0
2009-02-09 09:30:00,4.64,4.64,4.58,4.58,42600.0,3.1757,3.1757,3.1347,3.1347,42600.0
2009-02-09 09:35:00,4.59,4.6,4.55,4.56,19600.0,3.1415,3.1484,3.1141,3.121,19600.0
2009-02-09 09:40:00,4.56,4.57,4.55,4.56,19200.0,3.121,3.1278,3.1141,3.121,19200.0
2009-02-09 09:45:00,4.56,4.56,4.54,4.56,17800.0,3.121,3.121,3.1073,3.121,17800.0
2009-02-09 09:50:00,4.56,4.58,4.55,4.56,22000.0,3.121,3.1347,3.1141,3.121,22000.0
2009-02-09 09:55:00,4.56,4.56,4.55,4.56,20000.0,3.121,3.121,3.1141,3.121,20000.0
2009-02-09 10:00:00,4.56,4.57,4.55,4.55,80000.0,3.121,3.1278,3.1141,3.1141,80000.0
2009-02-09 10:05:00,4.55,4.56,4.52,4.55,44200.0,3.1141,3.121,3.0936,3.1141,44200.0
2009-02-09 10:10:00,4.56,4.56,4.55,4.56,20200.0,3.121,3.121,3.1141,3.121,20200.0
2009-02-09 10:15:00,4.56,4.56,4.54,4.55,30600.0,3.121,3.121,3.1073,3.1141,30600.0
2009-02-09 10:20:00,4.54,4.57,4.54,4.56,28200.0,3.1073,3.1278,3.1073,3.121,28200.0
2009-02-09 10:25:00,4.56,4.56,4.56,4.56,14600.0,3.121,3.121,3.121,3.121,14600.0
2009-02-09 10:30:00,4.56,4.57,4.55,4.56,26600.0,3.121,3.1278,3.1141,3.121,26600.0
2009-02-09 10:35:00,4.56,4.62,4.56,4.62,47800.0,3.121,3.1621,3.121,3.1621,47800.0
2009-02-09 10:40:00,4.62,4.65,4.62,4.65,34600.0,3.1621,3.1826,3.1621,3.1826,34600.0
2009-02-09 10:45:00,4.65,4.69,4.64,4.68,44200.0,3.1826,3.21,3.1757,3.2031,44200.0
2009-02-09 10:50:00,4.68,4.69,4.68,4.68,23800.0,3.2031,3.21,3.2031,3.2031,23800.0
2009-02-09 10:55:00,4.68,4.74,4.68,4.74,34200.0,3.2031,3.2442,3.2031,3.2442,34200.0
2009-02-09 11:00:00,4.74,4.74,4.72,4.73,19200.0,3.2442,3.2442,3.2305,3.2373,19200.0
2009-02-09 11:05:00,4.73,4.73,4.7,4.7,29200.0,3.2373,3.2373,3.2168,3.2168,29200.0
2009-02-09 11:10:00,4.7,4.7,4.69,4.7,16000.0,3.2168,3.2168,3.21,3.2168,16000.0
2009-02-09 11:15:00,4.7,4.71,4.7,4.7,20000.0,3.2168,3.2237,3.2168,3.2168,20000.0
2009-02-09 11:20:00,4.7,4.7,4.7,4.7,13600.0,3.2168,3.2168,3.2168,3.2168,13600.0
2009-02-09 11:25:00,4.7,4.72,4.7,4.72,19000.0,3.2168,3.2305,3.2168,3.2305,19000.0
2009-02-09 11:30:00,4.72,4.72,4.7,4.71,17600.0,3.2305,3.2305,3.2168,3.2237,17600.0
2009-02-09 11:35:00,4.71,4.71,4.7,4.71,23600.0,3.2237,3.2237,3.2168,3.2237,23600.0
2009-02-09 11:40:00,4.71,4.71,4.7,4.71,21800.0,3.2237,3.2237,3.2168,3.2237,21800.0
2009-02-09 11:45:00,4.71,4.71,4.7,4.71,11400.0,3.2237,3.2237,3.2168,3.2237,11400.0
2009-02-09 11:50:00,4.71,4.72,4.71,4.72,18400.0,3.2237,3.2305,3.2237,3.2305,18400.0
2009-02-09 11:55:00,4.72,4.74,4.72,4.74,22600.0,3.2305,3.2442,3.2305,3.2442,22600.0
2009-02-09 12:00:00,4.74,4.75,4.74,4.74,31600.0,3.2442,3.251,3.2442,3.2442,31600.0
2009-02-09 12:05:00,4.74,4.75,4.73,4.74,59200.0,3.2442,3.251,3.2373,3.2442,59200.0
2009-02-09 12:10:00,4.74,4.75,4.74,4.74,30400.0,3.2442,3.251,3.2442,3.2442,30400.0
2009-02-09 12:15:00,4.75,4.77,4.75,4.77,29800.0,3.251,3.2647,3.251,3.2647,29800.0
2009-02-09 12:20:00,4.77,4.77,4.74,4.75,19800.0,3.2647,3.2647,3.2442,3.251,19800.0
2009-02-09 12:25:00,4.74,4.76,4.74,4.76,12600.0,3.2442,3.2579,3.2442,3.2579,12600.0
2009-02-09 12:30:00,4.76,4.77,4.75,4.77,6400.0,3.2579,3.2647,3.251,3.2647,6400.0
2009-02-09 12:35:00,4.76,4.76,4.76,4.76,6600.0,3.2579,3.2579,3.2579,3.2579,6600.0
2009-02-09 12:40:00,4.76,4.76,4.75,4.75,9000.0,3.2579,3.2579,3.251,3.251,9000.0
2009-02-09 12:45:00,4.75,4.75,4.74,4.75,13800.0,3.251,3.251,3.2442,3.251,13800.0
2009-02-09 12:50:00,4.75,4.78,4.75,4.78,20600.0,3.251,3.2716,3.251,3.2716,20600.0
2009-02-09 12:55:00,4.78,4.79,4.77,4.78,27200.0,3.2716,3.2784,3.2647,3.2716,27200.0
2009-02-09 13:00:00,4.77,4.81,4.77,4.81,77200.0,3.2647,3.2921,3.2647,3.2921,77200.0
2009-02-09 13:05:00,4.81,4.83,4.81,4.83,63600.0,3.2921,3.3058,3.2921,3.3058,63600.0
2009-02-09 13:10:00,4.83,4.85,4.83,4.85,44200.0,3.3058,3.3195,3.3058,3.3195,44200.0
2009-02-09 13:15:00,4.85,4.86,4.84,4.84,53200.0,3.3195,3.3263,3.3126,3.3126,53200.0
2009-02-09 13:20:00,4.84,4.84,4.81,4.82,35000.0,3.3126,3.3126,3.2921,3.2989,35000.0
2009-02-09 13:25:00,4.82,4.82,4.82,4.82,13000.0,3.2989,3.2989,3.2989,3.2989,13000.0
2009-02-09 13:30:00,4.82,4.83,4.81,4.82,73000.0,3.2989,3.3058,3.2921,3.2989,73000.0
2009-02-09 13:35:00,4.82,4.83,4.81,4.83,36800.0,3.2989,3.3058,3.2921,3.3058,36800.0
2009-02-09 13:40:00,4.83,4.84,4.82,4.84,32200.0,3.3058,3.3126,3.2989,3.3126,32200.0
2009-02-09 13:45:00,4.83,4.84,4.82,4.82,35600.0,3.3058,3.3126,3.2989,3.2989,35600.0
2009-02-09 13:50:00,4.82,4.82,4.8,4.8,22400.0,3.2989,3.2989,3.2853,3.2853,22400.0
2009-02-09 13:55:00,4.8,4.8,4.78,4.79,24600.0,3.2853,3.2853,3.2716,3.2784,24600.0
2009-02-09 14:00:00,4.8,4.8,4.79,4.79,12800.0,3.2853,3.2853,3.2784,3.2784,12800.0
2009-02-09 14:05:00,4.79,4.8,4.78,4.78,15800.0,3.2784,3.2853,3.2716,3.2716,15800.0
2009-02-09 14:10:00,4.78,4.78,4.74,4.74,22400.0,3.2716,3.2716,3.2442,3.2442,22400.0
2009-02-09 14:15:00,4.74,4.74,4.69,4.7,124000.0,3.2442,3.2442,3.21,3.2168,124000.0
2009-02-09 14:20:00,4.7,4.72,4.69,4.69,33000.0,3.2168,3.2305,3.21,3.21,33000.0
2009-02-09 14:25:00,4.7,4.7,4.67,4.68,44400.0,3.2168,3.2168,3.1963,3.2031,44400.0
2009-02-09 14:30:00,4.68,4.72,4.67,4.71,91600.0,3.2031,3.2305,3.1963,3.2237,91600.0
2009-02-09 14:35:00,4.71,4.71,4.67,4.68,69200.0,3.2237,3.2237,3.1963,3.2031,69200.0
2009-02-09 14:40:00,4.68,4.71,4.68,4.68,75000.0,3.2031,3.2237,3.2031,3.2031,75000.0
2009-02-09 14:45:00,4.68,4.7,4.68,4.7,80600.0,3.2031,3.2168,3.2031,3.2168,80600.0
2009-02-09 14:50:00,4.7,4.71,4.7,4.71,35400.0,3.2168,3.2237,3.2168,3.2237,35400.0
2009-02-09 14:55:00,4.7,4.74,4.7,4.73,51400.0,3.2168,3.2442,3.2168,3.2373,51400.0
2009-02-09 15:00:00,4.73,4.74,4.71,4.72,17800.0,3.2373,3.2442,3.2237,3.2305,17800.0
2009-02-09 15:05:00,4.72,4.73,4.7,4.71,26400.0,3.2305,3.2373,3.2168,3.2237,26400.0
2009-02-09 15:10:00,4.71,4.73,4.69,4.73,51000.0,3.2237,3.2373,3.21,3.2373,51000.0
2009-02-09 15:15:00,4.73,4.75,4.73,4.74,35600.0,3.2373,3.251,3.2373,3.2442,35600.0
2009-02-09 15:20:00,4.73,4.75,4.73,4.75,36600.0,3.2373,3.251,3.2373,3.251,36600.0
2009-02-09 15:25:00,4.75,4.76,4.75,4.76,27000.0,3.251,3.2579,3.251,3.2579,27000.0
2009-02-09 15:30:00,4.76,4.77,4.75,4.75,49000.0,3.2579,3.2647,3.251,3.251,49000.0
2009-02-09 15:35:00,4.76,4.76,4.74,4.74,63000.0,3.2579,3.2579,3.2442,3.2442,63000.0
2009-02-09 15:40:00,4.74,4.75,4.72,4.73,65600.0,3.2442,3.251,3.2305,3.2373,65600.0
2009-02-09 15:45:00,4.73,4.73,4.7,4.72,72200.0,3.2373,3.2373,3.2168,3.2305,72200.0
2009-02-09 15:50:00,4.71,4.72,4.69,4.7,162000.0,3.2237,3.2305,3.21,3.2168,162000.0
2009-02-09 15:55:00,4.7,4.7,4.69,4.7,133800.0,3.2168,3.2168,3.21,3.2168,133800.0
2009-02-10 09:30:00,4.67,4.72,4.67,4.67,30200.0,3.1963,3.2305,3.1963,3.1963,30200.0
2009-02-10 09:35:00,4.7,4.76,4.68,4.74,28400.0,3.2168,3.2579,3.2031,3.2442,28400.0
2009-02-10 09:40:00,4.74,4.78,4.74,4.76,48000.0,3.2442,3.2716,3.2442,3.2579,48000.0
2009-02-10 09:45:00,4.78,4.85,4.76,4.82,38800.0,3.2716,3.3195,3.2579,3.2989,38800.0
2009-02-10 09:50:00,4.82,4.86,4.82,4.85,47200.0,3.2989,3.3263,3.2989,3.3195,47200.0
2009-02-10 09:55:00,4.86,4.86,4.8,4.82,36400.0,3.3263,3.3263,3.2853,3.2989,36400.0
2009-02-10 10:00:00,4.82,4.85,4.81,4.85,23000.0,3.2989,3.3195,3.2921,3.3195,23000.0
2009-02-10 10:05:00,4.84,4.87,4.84,4.86,16000.0,3.3126,3.3332,3.3126,3.3263,16000.0
2009-02-10 10:10:00,4.86,4.87,4.82,4.82,24400.0,3.3263,3.3332,3.2989,3.2989,24400.0
2009-02-10 10:15:00,4.83,4.83,4.77,4.77,42400.0,3.3058,3.3058,3.2647,3.2647,42400.0
2009-02-10 10:20:00,4.78,4.78,4.72,4.74,39600.0,3.2716,3.2716,3.2305,3.2442,39600.0
2009-02-10 10:25:00,4.74,4.76,4.72,4.73,22800.0,3.2442,3.2579,3.2305,3.2373,22800.0
2009-02-10 10:30:00,4.75,4.76,4.74,4.75,33800.0,3.251,3.2579,3.2442,3.251,33800.0
2009-02-10 10:35:00,4.75,4.77,4.73,4.75,93400.0,3.251,3.2647,3.2373,3.251,93400.0
2009-02-10 10:40:00,4.75,4.78,4.75,4.78,37600.0,3.251,3.2716,3.251,3.2716,37600.0
2009-02-10 10:45:00,4.78,4.8,4.77,4.8,25400.0,3.2716,3.2853,3.2647,3.2853,25400.0
2009-02-10 10:50:00,4.8,4.81,4.78,4.78,27000.0,3.2853,3.2921,3.2716,3.2716,27000.0
2009-02-10 10:55:00,4.78,4.8,4.78,4.8,32000.0,3.2716,3.2853,3.2716,3.2853,32000.0
2009-02-10 11:00:00,4.8,4.86,4.79,4.81,32600.0,3.2853,3.3263,3.2784,3.2921,32600.0
2009-02-10 11:05:00,4.8,4.81,4.7,4.74,42400.0,3.2853,3.2921,3.2168,3.2442,42400.0
2009-02-10 11:10:00,4.73,4.73,4.67,4.71,60800.0,3.2373,3.2373,3.1963,3.2237,60800.0
2009-02-10 11:15:00,4.71,4.74,4.7,4.74,32800.0,3.2237,3.2442,3.2168,3.2442,32800.0
2009-02-10 11:20:00,4.75,4.79,4.75,4.75,18000.0,3.251,3.2784,3.251,3.251,18000.0
2009-02-10 11:25:00,4.75,4.76,4.72,4.76,21800.0,3.251,3.2579,3.2305,3.2579,21800.0
2009-02-10 11:30:00,4.76,4.76,4.62,4.66,46800.0,3.2579,3.2579,3.1621,3.1894,46800.0
2009-02-10 11:35:00,4.65,4.68,4.64,4.68,66000.0,3.1826,3.2031,3.1757,3.2031,66000.0
2009-02-10 11:40:00,4.67,4.72,4.66,4.72,43000.0,3.1963,3.2305,3.1894,3.2305,43000.0
2009-02-10 11:45:00,4.72,4.76,4.7,4.76,82800.0,3.2305,3.2579,3.2168,3.2579,82800.0
2009-02-10 11:50:00,4.76,4.76,4.69,4.72,301600.0,3.2579,3.2579,3.21,3.2305,301600.0
2009-02-10 11:55:00,4.73,4.73,4.7,4.73,51000.0,3.2373,3.2373,3.2168,3.2373,51000.0
2009-02-10 12:00:00,4.72,4.73,4.72,4.72,13400.0,3.2305,3.2373,3.2305,3.2305,13400.0
2009-02-10 12:05:00,4.72,4.73,4.71,4.71,12400.0,3.2305,3.2373,3.2237,3.2237,12400.0
2009-02-10 12:10:00,4.71,4.74,4.71,4.74,36000.0,3.2237,3.2442,3.2237,3.2442,36000.0
2009-02-10 12:15:00,4.73,4.74,4.72,4.72,40400.0,3.2373,3.2442,3.2305,3.2305,40400.0
2009-02-10 12:20:00,4.72,4.72,4.7,4.71,40000.0,3.2305,3.2305,3.2168,3.2237,40000.0
2009-02-10 12:25:00,4.71,4.72,4.7,4.71,27400.0,3.2237,3.2305,3.2168,3.2237,27400.0
2009-02-10 12:30:00,4.7,4.71,4.7,4.7,15200.0,3.2168,3.2237,3.2168,3.2168,15200.0
2009-02-10 12:35:00,4.7,4.73,4.7,4.72,35600.0,3.2168,3.2373,3.2168,3.2305,35600.0
2009-02-10 12:40:00,4.73,4.73,4.68,4.71,59600.0,3.2373,3.2373,3.2031,3.2237,59600.0
2009-02-10 12:45:00,4.72,4.73,4.71,4.73,18800.0,3.2305,3.2373,3.2237,3.2373,18800.0
2009-02-10 12:50:00,4.73,4.73,4.72,4.72,38200.0,3.2373,3.2373,3.2305,3.2305,38200.0
2009-02-10 12:55:00,4.72,4.74,4.72,4.73,19400.0,3.2305,3.2442,3.2305,3.2373,19400.0
2009-02-10 13:00:00,4.74,4.74,4.71,4.71,31600.0,3.2442,3.2442,3.2237,3.2237,31600.0
2009-02-10 13:05:00,4.71,4.71,4.67,4.68,52600.0,3.2237,3.2237,3.1963,3.2031,52600.0
2009-02-10 13:10:00,4.67,4.68,4.66,4.66,18400.0,3.1963,3.2031,3.1894,3.1894,18400.0
2009-02-10 13:15:00,4.66,4.66,4.62,4.62,26600.0,3.1894,3.1894,3.1621,3.1621,26600.0
2009-02-10 13:20:00,4.62,4.63,4.59,4.63,37000.0,3.1621,3.1689,3.1415,3.1689,37000.0
2009-02-10 13:25:00,4.63,4.65,4.62,4.62,65800.0,3.1689,3.1826,3.1621,3.1621,65800.0
2009-02-10 13:30:00,4.62,4.67,4.62,4.66,26200.0,3.1621,3.1963,3.1621,3.1894,26200.0
2009-02-10 13:35:00,4.66,4.69,4.66,4.68,19600.0,3.1894,3.21,3.1894,3.2031,19600.0
2009-02-10 13:40:00,4.68,4.68,4.66,4.68,24600.0,3.2031,3.2031,3.1894,3.2031,24600.0
2009-02-10 13:45:00,4.68,4.68,4.66,4.66,35800.0,3.2031,3.2031,3.1894,3.1894,35800.0
2009-02-10 13:50:00,4.66,4.66,4.64,4.64,41800.0,3.1894,3.1894,3.1757,3.1757,41800.0
2009-02-10 13:55:00,4.64,4.65,4.63,4.65,36600.0,3.1757,3.1826,3.1689,3.1826,36600.0
2009-02-10 14:00:00,4.65,4.66,4.64,4.64,72200.0,3.1826,3.1894,3.1757,3.1757,72200.0
2009-02-10 14:05:00,4.64,4.64,4.62,4.62,65600.0,3.1757,3.1757,3.1621,3.1621,65600.0
2009-02-10 14:10:00,4.62,4.63,4.61,4.62,14800.0,3.1621,3.1689,3.1552,3.1621,14800.0
2009-02-10 14:15:00,4.61,4.62,4.6,4.61,32600.0,3.1552,3.1621,3.1484,3.1552,32600.0
2009-02-10 14:20:00,4.61,4.62,4.58,4.59,40400.0,3.1552,3.1621,3.1347,3.1415,40400.0
2009-02-10 14:25:00,4.6,4.6,4.55,4.55,69200.0,3.1484,3.1484,3.1141,3.1141,69200.0
2009-02-10 14:30:00,4.55,4.55,4.54,4.55,23600.0,3.1141,3.1141,3.1073,3.1141,23600.0
2009-02-10 14:35:00,4.55,4.56,4.54,4.56,39000.0,3.1141,3.121,3.1073,3.121,39000.0
2009-02-10 14:40:00,4.57,4.59,4.56,4.57,64800.0,3.1278,3.1415,3.121,3.1278,64800.0
2009-02-10 14:45:00,4.56,4.58,4.55,4.58,43600.0,3.121,3.1347,3.1141,3.1347,43600.0
2009-02-10 14:50:00,4.58,4.58,4.53,4.55,44600.0,3.1347,3.1347,3.1005,3.1141,44600.0
2009-02-10 14:55:00,4.55,4.57,4.53,4.54,22000.0,3.1141,3.1278,3.1005,3.1073,22000.0
2009-02-10 15:00:00,4.54,4.61,4.54,4.6,38800.0,3.1073,3.1552,3.1073,3.1484,38800.0
2009-02-10 15:05:00,4.6,4.64,4.6,4.64,73000.0,3.1484,3.1757,3.1484,3.1757,73000.0
2009-02-10 15:10:00,4.63,4.64,4.6,4.61,61800.0,3.1689,3.1757,3.1484,3.1552,61800.0
2009-02-10 15:15:00,4.61,4.62,4.6,4.61,53000.0,3.1552,3.1621,3.1484,3.1552,53000.0
2009-02-10 15:20:00,4.61,4.61,4.6,4.61,67400.0,3.1552,3.1552,3.1484,3.1552,67400.0
2009-02-10 15:25:00,4.61,4.63,4.59,4.6,113600.0,3.1552,3.1689,3.1415,3.1484,113600.0
2009-02-10 15:30:00,4.6,4.63,4.59,4.6,63600.0,3.1484,3.1689,3.1415,3.1484,63600.0
2009-02-10 15:35:00,4.6,4.61,4.59,4.6,43400.0,3.1484,3.1552,3.1415,3.1484,43400.0
2009-02-10 15:40:00,4.6,4.61,4.58,4.61,117400.0,3.1484,3.1552,3.1347,3.1552,117400.0
2009-02-10 15:45:00,4.61,4.63,4.59,4.61,192000.0,3.1552,3.1689,3.1415,3.1552,192000.0
2009-02-10 15:50:00,4.61,4.63,4.6,4.6,121200.0,3.1552,3.1689,3.1484,3.1484,121200.0
2009-02-10 15:55:00,4.6,4.61,4.57,4.6,190600.0,3.1484,3.1552,3.1278,3.1484,190600.0
2009-02-11 09:30:00,4.72,4.74,4.67,4.72,106000.0,3.2305,3.2442,3.1963,3.2305,106000.0
2009-02-11 09:35:00,4.72,4.77,4.66,4.77,83600.0,3.2305,3.2647,3.1894,3.2647,83600.0
2009-02-11 09:40:00,4.76,4.78,4.74,4.76,58800.0,3.2579,3.2716,3.2442,3.2579,58800.0
2009-02-11 09:45:00,4.77,4.81,4.76,4.8,15400.0,3.2647,3.2921,3.2579,3.2853,15400.0
2009-02-11 09:50:00,4.81,4.81,4.75,4.8,142600.0,3.2921,3.2921,3.251,3.2853,142600.0
2009-02-11 09:55:00,4.8,4.81,4.79,4.81,27200.0,3.2853,3.2921,3.2784,3.2921,27200.0
2009-02-11 10:00:00,4.81,4.82,4.78,4.79,53000.0,3.2921,3.2989,3.2716,3.2784,53000.0
2009-02-11 10:05:00,4.79,4.8,4.77,4.78,51000.0,3.2784,3.2853,3.2647,3.2716,51000.0
2009-02-11 10:10:00,4.77,4.79,4.77,4.78,18600.0,3.2647,3.2784,3.2647,3.2716,18600.0
2009-02-11 10:15:00,4.77,4.78,4.75,4.76,48400.0,3.2647,3.2716,3.251,3.2579,48400.0
2009-02-11 10:20:00,4.75,4.76,4.75,4.76,26400.0,3.251,3.2579,3.251,3.2579,26400.0
2009-02-11 10:25:00,4.75,4.76,4.74,4.75,78000.0,3.251,3.2579,3.2442,3.251,78000.0
2009-02-11 10:30:00,4.75,4.77,4.7,4.75,82800.0,3.251,3.2647,3.2168,3.251,82800.0
2009-02-11 10:35:00,4.75,4.76,4.72,4.72,61800.0,3.251,3.2579,3.2305,3.2305,61800.0
2009-02-11 10:40:00,4.72,4.76,4.7,4.75,52200.0,3.2305,3.2579,3.2168,3.251,52200.0
2009-02-11 10:45:00,4.75,4.77,4.75,4.77,36200.0,3.251,3.2647,3.251,3.2647,36200.0
2009-02-11 10:50:00,4.77,4.81,4.77,4.8,17600.0,3.2647,3.2921,3.2647,3.2853,17600.0
2009-02-11 10:55:00,4.81,4.83,4.8,4.83,24200.0,3.2921,3.3058,3.2853,3.3058,24200.0
2009-02-11 11:00:00,4.83,4.83,4.8,4.83,25800.0,3.3058,3.3058,3.2853,3.3058,25800.0
2009-02-11 11:05:00,4.83,4.83,4.8,4.8,20200.0,3.3058,3.3058,3.2853,3.2853,20200.0
2009-02-11 11:10:00,4.8,4.88,4.8,4.87,101600.0,3.2853,3.34,3.2853,3.3332,101600.0
2009-02-11 11:15:00,4.87,4.88,4.85,4.87,16800.0,3.3332,3.34,3.3195,3.3332,16800.0
2009-02-11 11:20:00,4.86,4.87,4.86,4.87,13000.0,3.3263,3.3332,3.3263,3.3332,13000.0
2009-02-11 11:25:00,4.88,4.92,4.87,4.9,79600.0,3.34,3.3674,3.3332,3.3537,79600.0
2009-02-11 11:30:00,4.9,4.91,4.89,4.9,48400.0,3.3537,3.3605,3.3469,3.3537,48400.0
2009-02-11 11:35:00,4.89,4.93,4.89,4.92,119000.0,3.3469,3.3742,3.3469,3.3674,119000.0
2009-02-11 11:40:00,4.92,4.92,4.87,4.92,32800.0,3.3674,3.3674,3.3332,3.3674,32800.0
2009-02-11 11:45:00,4.92,4.93,4.9,4.9,62400.0,3.3674,3.3742,3.3537,3.3537,62400.0
2009-02-11 11:50:00,4.9,4.92,4.9,4.91,20800.0,3.3537,3.3674,3.3537,3.3605,20800.0
2009-02-11 11:55:00,4.93,4.94,4.92,4.93,95000.0,3.3742,3.3811,3.3674,3.3742,95000.0
2009-02-11 12:00:00,4.93,4.93,4.93,4.93,18000.0,3.3742,3.3742,3.3742,3.3742,18000.0
2009-02-11 12:05:00,4.94,4.95,4.92,4.92,65000.0,3.3811,3.3879,3.3674,3.3674,65000.0
2009-02-11 12:10:00,4.92,4.93,4.89,4.91,42200.0,3.3674,3.3742,3.3469,3.3605,42200.0
2009-02-11 12:15:00,4.91,4.91,4.88,4.9,23200.0,3.3605,3.3605,3.34,3.3537,23200.0
2009-02-11 12:20:00,4.9,4.93,4.9,4.92,28600.0,3.3537,3.3742,3.3537,3.3674,28600.0
2009-02-11 12:25:00,4.92,4.93,4.91,4.92,13000.0,3.3674,3.3742,3.3605,3.3674,13000.0
2009-02-11 12:30:00,4.92,4.93,4.91,4.92,20800.0,3.3674,3.3742,3.3605,3.3674,20800.0
2009-02-11 12:35:00,4.91,4.93,4.91,4.93,22800.0,3.3605,3.3742,3.3605,3.3742,22800.0
2009-02-11 12:40:00,4.95,4.97,4.95,4.96,34000.0,3.3879,3.4016,3.3879,3.3948,34000.0
2009-02-11 12:45:00,4.97,4.99,4.96,4.99,42000.0,3.4016,3.4153,3.3948,3.4153,42000.0
2009-02-11 12:50:00,4.99,4.99,4.93,4.93,50000.0,3.4153,3.4153,3.3742,3.3742,50000.0
2009-02-11 12:55:00,4.93,4.94,4.88,4.89,101400.0,3.3742,3.3811,3.34,3.3469,101400.0
2009-02-11 13:00:00,4.89,4.94,4.89,4.93,48400.0,3.3469,3.3811,3.3469,3.3742,48400.0
2009-02-11 13:05:00,4.92,4.93,4.89,4.89,21000.0,3.3674,3.3742,3.3469,3.3469,21000.0
2009-02-11 13:10:00,4.89,4.92,4.89,4.92,23000.0,3.3469,3.3674,3.3469,3.3674,23000.0
2009-02-11 13:15:00,4.93,4.93,4.92,4.92,20600.0,3.3742,3.3742,3.3674,3.3674,20600.0
2009-02-11 13:20:00,4.93,4.94,4.93,4.93,16600.0,3.3742,3.3811,3.3742,3.3742,16600.0
2009-02-11 13:25:00,4.93,4.93,4.91,4.93,76200.0,3.3742,3.3742,3.3605,3.3742,76200.0
2009-02-11 13:30:00,4.93,4.93,4.9,4.9,52200.0,3.3742,3.3742,3.3537,3.3537,52200.0
2009-02-11 13:35:00,4.9,4.93,4.89,4.9,70600.0,3.3537,3.3742,3.3469,3.3537,70600.0
2009-02-11 13:40:00,4.9,4.9,4.88,4.88,10400.0,3.3537,3.3537,3.34,3.34,10400.0
2009-02-11 13:45:00,4.88,4.88,4.84,4.85,54200.0,3.34,3.34,3.3126,3.3195,54200.0
2009-02-11 13:50:00,4.85,4.87,4.85,4.87,17600.0,3.3195,3.3332,3.3195,3.3332,17600.0
2009-02-11 13:55:00,4.87,4.87,4.85,4.85,21600.0,3.3332,3.3332,3.3195,3.3195,21600.0
2009-02-11 14:00:00,4.85,4.89,4.84,4.88,29000.0,3.3195,3.3469,3.3126,3.34,29000.0
2009-02-11 14:05:00,4.87,4.88,4.86,4.88,11200.0,3.3332,3.34,3.3263,3.34,11200.0
2009-02-11 14:10:00,4.88,4.88,4.84,4.85,36600.0,3.34,3.34,3.3126,3.3195,36600.0
2009-02-11 14:15:00,4.85,4.85,4.83,4.83,29400.0,3.3195,3.3195,3.3058,3.3058,29400.0
2009-02-11 14:20:00,4.83,4.84,4.82,4.84,56800.0,3.3058,3.3126,3.2989,3.3126,56800.0
2009-02-11 14:25:00,4.85,4.89,4.85,4.87,24200.0,3.3195,3.3469,3.3195,3.3332,24200.0
2009-02-11 14:30:00,4.86,4.87,4.85,4.87,40400.0,3.3263,3.3332,3.3195,3.3332,40400.0
2009-02-11 14:35:00,4.87,4.9,4.86,4.9,53400.0,3.3332,3.3537,3.3263,3.3537,53400.0
2009-02-11 14:40:00,4.9,4.91,4.89,4.9,12800.0,3.3537,3.3605,3.3469,3.3537,12800.0
2009-02-11 14:45:00,4.9,4.91,4.89,4.9,18800.0,3.3537,3.3605,3.3469,3.3537,18800.0
2009-02-11 14:50:00,4.89,4.93,4.89,4.92,73200.0,3.3469,3.3742,3.3469,3.3674,73200.0
2009-02-11 14:55:00,4.92,4.97,4.92,4.96,67200.0,3.3674,3.4016,3.3674,3.3948,67200.0
2009-02-11 15:00:00,4.96,4.96,4.9,4.92,139600.0,3.3948,3.3948,3.3537,3.3674,139600.0
2009-02-11 15:05:00,4.92,4.94,4.91,4.92,72200.0,3.3674,3.3811,3.3605,3.3674,72200.0
2009-02-11 15:10:00,4.92,4.95,4.91,4.93,33200.0,3.3674,3.3879,3.3605,3.3742,33200.0
2009-02-11 15:15:00,4.93,4.95,4.91,4.94,163000.0,3.3742,3.3879,3.3605,3.3811,163000.0
2009-02-11 15:20:00,4.94,4.94,4.9,4.93,110200.0,3.3811,3.3811,3.3537,3.3742,110200.0
2009-02-11 15:25:00,4.93,4.93,4.9,4.91,79800.0,3.3742,3.3742,3.3537,3.3605,79800.0
2009-02-11 15:30:00,4.91,4.93,4.86,4.86,69000.0,3.3605,3.3742,3.3263,3.3263,69000.0
2009-02-11 15:35:00,4.86,4.89,4.84,4.84,118400.0,3.3263,3.3469,3.3126,3.3126,118400.0
2009-02-11 15:40:00,4.84,4.85,4.81,4.83,83200.0,3.3126,3.3195,3.2921,3.3058,83200.0
2009-02-11 15:45:00,4.83,4.83,4.82,4.82,162400.0,3.3058,3.3058,3.2989,3.2989,162400.0
2009-02-11 15:50:00,4.82,4.83,4.81,4.83,216800.0,3.2989,3.3058,3.2921,3.3058,216800.0
2009-02-11 15:55:00,4.83,4.83,4.82,4.82,267800.0,3.3058,3.3058,3.2989,3.2989,267800.0
2009-02-12 09:30:00,4.64,4.74,4.62,4.7,95400.0,3.1757,3.2442,3.1621,3.2168,95400.0
2009-02-12 09:35:00,4.71,4.73,4.66,4.67,116200.0,3.2237,3.2373,3.1894,3.1963,116200.0
2009-02-12 09:40:00,4.67,4.67,4.64,4.65,20000.0,3.1963,3.1963,3.1757,3.1826,20000.0
2009-02-12 09:45:00,4.64,4.65,4.63,4.63,53800.0,3.1757,3.1826,3.1689,3.1689,53800.0
2009-02-12 09:50:00,4.63,4.64,4.58,4.62,139800.0,3.1689,3.1757,3.1347,3.1621,139800.0
2009-02-12 09:55:00,4.61,4.62,4.58,4.6,75800.0,3.1552,3.1621,3.1347,3.1484,75800.0
2009-02-12 10:00:00,4.6,4.64,4.6,4.63,195400.0,3.1484,3.1757,3.1484,3.1689,195400.0
2009-02-12 10:05:00,4.63,4.65,4.62,4.63,90000.0,3.1689,3.1826,3.1621,3.1689,90000.0
2009-02-12 10:10:00,4.63,4.63,4.62,4.63,61800.0,3.1689,3.1689,3.1621,3.1689,61800.0
2009-02-12 10:15:00,4.62,4.63,4.61,4.61,30800.0,3.1621,3.1689,3.1552,3.1552,30800.0
2009-02-12 10:20:00,4.61,4.62,4.6,4.62,54600.0,3.1552,3.1621,3.1484,3.1621,54600.0
2009-02-12 10:25:00,4.62,4.62,4.58,4.62,121000.0,3.1621,3.1621,3.1347,3.1621,121000.0
2009-02-12 10:30:00,4.62,4.63,4.61,4.63,71800.0,3.1621,3.1689,3.1552,3.1689,71800.0
2009-02-12 10:35:00,4.62,4.63,4.6,4.61,63200.0,3.1621,3.1689,3.1484,3.1552,63200.0
2009-02-12 10:40:00,4.62,4.64,4.6,4.64,35000.0,3.1621,3.1757,3.1484,3.1757,35000.0
2009-02-12 10:45:00,4.64,4.68,4.64,4.68,140000.0,3.1757,3.2031,3.1757,3.2031,140000.0
2009-02-12 10:50:00,4.68,4.68,4.67,4.68,17600.0,3.2031,3.2031,3.1963,3.2031,17600.0
2009-02-12 10:55:00,4.68,4.69,4.67,4.69,317000.0,3.2031,3.21,3.1963,3.21,317000.0
2009-02-12 11:00:00,4.7,4.7,4.67,4.68,127200.0,3.2168,3.2168,3.1963,3.2031,127200.0
2009-02-12 11:05:00,4.68,4.72,4.68,4.71,28000.0,3.2031,3.2305,3.2031,3.2237,28000.0
2009-02-12 11:10:00,4.71,4.72,4.69,4.7,93200.0,3.2237,3.2305,3.21,3.2168,93200.0
2009-02-12 11:15:00,4.7,4.71,4.67,4.68,100000.0,3.2168,3.2237,3.1963,3.2031,100000.0
2009-02-12 11:20:00,4.68,4.69,4.66,4.66,138400.0,3.2031,3.21,3.1894,3.1894,138400.0
2009-02-12 11:25:00,4.67,4.68,4.66,4.68,82200.0,3.1963,3.2031,3.1894,3.2031,82200.0
2009-02-12 11:30:00,4.68,4.69,4.67,4.68,37800.0,3.2031,3.21,3.1963,3.2031,37800.0
2009-02-12 11:35:00,4.67,4.68,4.66,4.67,14000.0,3.1963,3.2031,3.1894,3.1963,14000.0
2009-02-12 11:40:00,4.67,4.7,4.67,4.69,37000.0,3.1963,3.2168,3.1963,3.21,37000.0
2009-02-12 11:45:00,4.69,4.7,4.68,4.68,14600.0,3.21,3.2168,3.2031,3.2031,14600.0
2009-02-12 11:50:00,4.68,4.69,4.66,4.67,69000.0,3.2031,3.21,3.1894,3.1963,69000.0
2009-02-12 11:55:00,4.67,4.67,4.63,4.64,25400.0,3.1963,3.1963,3.1689,3.1757,25400.0
2009-02-12 12:00:00,4.63,4.65,4.63,4.65,31200.0,3.1689,3.1826,3.1689,3.1826,31200.0
2009-02-12 12:05:00,4.65,4.65,4.64,4.64,19800.0,3.1826,3.1826,3.1757,3.1757,19800.0
2009-02-12 12:10:00,4.64,4.64,4.62,4.63,34400.0,3.1757,3.1757,3.1621,3.1689,34400.0
2009-02-12 12:15:00,4.63,4.64,4.63,4.64,13200.0,3.1689,3.1757,3.1689,3.1757,13200.0
2009-02-12 12:20:00,4.64,4.64,4.62,4.63,28800.0,3.1757,3.1757,3.1621,3.1689,28800.0
2009-02-12 12:25:00,4.64,4.68,4.64,4.67,16000.0,3.1757,3.2031,3.1757,3.1963,16000.0
2009-02-12 12:30:00,4.67,4.67,4.66,4.66,8200.0,3.1963,3.1963,3.1894,3.1894,8200.0
2009-02-12 12:35:00,4.66,4.66,4.65,4.66,9600.0,3.1894,3.1894,3.1826,3.1894,9600.0
2009-02-12 12:40:00,4.65,4.66,4.65,4.65,10000.0,3.1826,3.1894,3.1826,3.1826,10000.0
2009-02-12 12:45:00,4.64,4.65,4.62,4.63,52000.0,3.1757,3.1826,3.1621,3.1689,52000.0
2009-02-12 12:50:00,4.63,4.63,4.62,4.63,49800.0,3.1689,3.1689,3.1621,3.1689,49800.0
2009-02-12 12:55:00,4.63,4.63,4.62,4.63,77400.0,3.1689,3.1689,3.1621,3.1689,77400.0
2009-02-12 13:00:00,4.63,4.64,4.63,4.64,31800.0,3.1689,3.1757,3.1689,3.1757,31800.0
2009-02-12 13:05:00,4.63,4.64,4.62,4.63,36200.0,3.1689,3.1757,3.1621,3.1689,36200.0
2009-02-12 13:10:00,4.63,4.64,4.61,4.61,37800.0,3.1689,3.1757,3.1552,3.1552,37800.0
2009-02-12 13:15:00,4.62,4.62,4.59,4.59,32200.0,3.1621,3.1621,3.1415,3.1415,32200.0
2009-02-12 13:20:00,4.59,4.59,4.58,4.59,40600.0,3.1415,3.1415,3.1347,3.1415,40600.0
2009-02-12 13:25:00,4.59,4.61,4.58,4.59,24600.0,3.1415,3.1552,3.1347,3.1415,24600.0
2009-02-12 13:30:00,4.59,4.59,4.58,4.58,22800.0,3.1415,3.1415,3.1347,3.1347,22800.0
2009-02-12 13:35:00,4.58,4.59,4.57,4.59,79600.0,3.1347,3.1415,3.1278,3.1415,79600.0
2009-02-12 13:40:00,4.58,4.59,4.58,4.59,14400.0,3.1347,3.1415,3.1347,3.1415,14400.0
2009-02-12 13:45:00,4.59,4.59,4.58,4.59,15600.0,3.1415,3.1415,3.1347,3.1415,15600.0
2009-02-12 13:50:00,4.59,4.61,4.59,4.59,42600.0,3.1415,3.1552,3.1415,3.1415,42600.0
2009-02-12 13:55:00,4.59,4.61,4.59,4.6,57000.0,3.1415,3.1552,3.1415,3.1484,57000.0
2009-02-12 14:00:00,4.6,4.6,4.58,4.6,117400.0,3.1484,3.1484,3.1347,3.1484,117400.0
2009-02-12 14:05:00,4.59,4.61,4.59,4.59,41200.0,3.1415,3.1552,3.1415,3.1415,41200.0
2009-02-12 14:10:00,4.59,4.59,4.58,4.58,19400.0,3.1415,3.1415,3.1347,3.1347,19400.0
2009-02-12 14:15:00,4.58,4.62,4.58,4.6,85600.0,3.1347,3.1621,3.1347,3.1484,85600.0
2009-02-12 14:20:00,4.59,4.59,4.57,4.58,81000.0,3.1415,3.1415,3.1278,3.1347,81000.0
2009-02-12 14:25:00,4.58,4.59,4.56,4.58,51200.0,3.1347,3.1415,3.121,3.1347,51200.0
2009-02-12 14:30:00,4.58,4.6,4.57,4.58,98600.0,3.1347,3.1484,3.1278,3.1347,98600.0
2009-02-12 14:35:00,4.58,4.58,4.55,4.56,57600.0,3.1347,3.1347,3.1141,3.121,57600.0
2009-02-12 14:40:00,4.56,4.57,4.56,4.56,20400.0,3.121,3.1278,3.121,3.121,20400.0
2009-02-12 14:45:00,4.57,4.57,4.54,4.55,34600.0,3.1278,3.1278,3.1073,3.1141,34600.0
2009-02-12 14:50:00,4.55,4.56,4.53,4.53,34600.0,3.1141,3.121,3.1005,3.1005,34600.0
2009-02-12 14:55:00,4.53,4.54,4.52,4.53,65400.0,3.1005,3.1073,3.0936,3.1005,65400.0
2009-02-12 15:00:00,4.53,4.53,4.51,4.51,57200.0,3.1005,3.1005,3.0868,3.0868,57200.0
2009-02-12 15:05:00,4.51,4.53,4.49,4.53,185800.0,3.0868,3.1005,3.0731,3.1005,185800.0
2009-02-12 15:10:00,4.53,4.58,4.53,4.56,94200.0,3.1005,3.1347,3.1005,3.121,94200.0
2009-02-12 15:15:00,4.56,4.61,4.56,4.61,83400.0,3.121,3.1552,3.121,3.1552,83400.0
2009-02-12 15:20:00,4.61,4.65,4.59,4.62,113200.0,3.1552,3.1826,3.1415,3.1621,113200.0
2009-02-12 15:25:00,4.63,4.66,4.62,4.65,152600.0,3.1689,3.1894,3.1621,3.1826,152600.0
2009-02-12 15:30:00,4.65,4.66,4.63,4.64,88800.0,3.1826,3.1894,3.1689,3.1757,88800.0
2009-02-12 15:35:00,4.64,4.68,4.62,4.65,138800.0,3.1757,3.2031,3.1621,3.1826,138800.0
2009-02-12 15:40:00,4.65,4.68,4.65,4.68,210800.0,3.1826,3.2031,3.1826,3.2031,210800.0
2009-02-12 15:45:00,4.68,4.68,4.67,4.68,112400.0,3.2031,3.2031,3.1963,3.2031,112400.0
2009-02-12 15:50:00,4.68,4.68,4.67,4.68,187600.0,3.2031,3.2031,3.1963,3.2031,187600.0
2009-02-12 15:55:00,4.67,4.68,4.67,4.68,171600.0,3.1963,3.2031,3.1963,3.2031,171600.0
2009-02-13 09:30:00,4.68,4.7,4.67,4.68,15800.0,3.2031,3.2168,3.1963,3.2031,15800.0
2009-02-13 09:35:00,4.7,4.7,4.61,4.64,13000.0,3.2168,3.2168,3.1552,3.1757,13000.0
2009-02-13 09:40:00,4.64,4.65,4.6,4.62,15600.0,3.1757,3.1826,3.1484,3.1621,15600.0
2009-02-13 09:45:00,4.61,4.64,4.59,4.64,22000.0,3.1552,3.1757,3.1415,3.1757,22000.0
2009-02-13 09:50:00,4.64,4.69,4.64,4.67,48200.0,3.1757,3.21,3.1757,3.1963,48200.0
2009-02-13 09:55:00,4.66,4.7,4.62,4.68,30200.0,3.1894,3.2168,3.1621,3.2031,30200.0
2009-02-13 10:00:00,4.68,4.71,4.65,4.68,73800.0,3.2031,3.2237,3.1826,3.2031,73800.0
2009-02-13 10:05:00,4.68,4.69,4.67,4.67,17600.0,3.2031,3.21,3.1963,3.1963,17600.0
2009-02-13 10:10:00,4.67,4.68,4.66,4.66,30200.0,3.1963,3.2031,3.1894,3.1894,30200.0
2009-02-13 10:15:00,4.66,4.66,4.61,4.61,19000.0,3.1894,3.1894,3.1552,3.1552,19000.0
2009-02-13 10:20:00,4.62,4.7,4.62,4.7,30200.0,3.1621,3.2168,3.1621,3.2168,30200.0
2009-02-13 10:25:00,4.7,4.7,4.68,4.69,7400.0,3.2168,3.2168,3.2031,3.21,7400.0
2009-02-13 10:30:00,4.69,4.72,4.69,4.72,47600.0,3.21,3.2305,3.21,3.2305,47600.0
2009-02-13 10:35:00,4.72,4.73,4.71,4.72,20200.0,3.2305,3.2373,3.2237,3.2305,20200.0
2009-02-13 10:40:00,4.72,4.72,4.7,4.71,30600.0,3.2305,3.2305,3.2168,3.2237,30600.0
2009-02-13 10:45:00,4.71,4.71,4.69,4.7,15400.0,3.2237,3.2237,3.21,3.2168,15400.0
2009-02-13 10:50:00,4.7,4.7,4.68,4.69,17600.0,3.2168,3.2168,3.2031,3.21,17600.0
2009-02-13 10:55:00,4.7,4.71,4.69,4.71,201600.0,3.2168,3.2237,3.21,3.2237,201600.0
2009-02-13 11:00:00,4.71,4.72,4.68,4.68,26200.0,3.2237,3.2305,3.2031,3.2031,26200.0
2009-02-13 11:05:00,4.68,4.71,4.68,4.7,14000.0,3.2031,3.2237,3.2031,3.2168,14000.0
2009-02-13 11:10:00,4.7,4.71,4.68,4.68,27600.0,3.2168,3.2237,3.2031,3.2031,27600.0
2009-02-13 11:15:00,4.68,4.68,4.66,4.66,16800.0,3.2031,3.2031,3.1894,3.1894,16800.0
2009-02-13 11:20:00,4.66,4.66,4.63,4.64,16800.0,3.1894,3.1894,3.1689,3.1757,16800.0
2009-02-13 11:25:00,4.64,4.66,4.63,4.65,24400.0,3.1757,3.1894,3.1689,3.1826,24400.0
2009-02-13 11:30:00,4.65,4.65,4.63,4.63,51400.0,3.1826,3.1826,3.1689,3.1689,51400.0
2009-02-13 11:35:00,4.63,4.63,4.61,4.61,59600.0,3.1689,3.1689,3.1552,3.1552,59600.0
2009-02-13 11:40:00,4.61,4.62,4.6,4.61,38200.0,3.1552,3.1621,3.1484,3.1552,38200.0
2009-02-13 11:45:00,4.61,4.62,4.6,4.61,25800.0,3.1552,3.1621,3.1484,3.1552,25800.0
2009-02-13 11:50:00,4.61,4.62,4.6,4.62,17600.0,3.1552,3.1621,3.1484,3.1621,17600.0
2009-02-13 11:55:00,4.62,4.63,4.6,4.6,20600.0,3.1621,3.1689,3.1484,3.1484,20600.0
2009-02-13 12:00:00,4.6,4.63,4.6,4.61,10800.0,3.1484,3.1689,3.1484,3.1552,10800.0
2009-02-13 12:05:00,4.61,4.61,4.59,4.61,22400.0,3.1552,3.1552,3.1415,3.1552,22400.0
2009-02-13 12:10:00,4.61,4.62,4.6,4.61,10600.0,3.1552,3.1621,3.1484,3.1552,10600.0
2009-02-13 12:15:00,4.62,4.62,4.59,4.61,26000.0,3.1621,3.1621,3.1415,3.1552,26000.0
2009-02-13 12:20:00,4.61,4.61,4.6,4.6,60600.0,3.1552,3.1552,3.1484,3.1484,60600.0
2009-02-13 12:25:00,4.6,4.63,4.6,4.63,28600.0,3.1484,3.1689,3.1484,3.1689,28600.0
2009-02-13 12:30:00,4.63,4.63,4.62,4.62,21800.0,3.1689,3.1689,3.1621,3.1621,21800.0
2009-02-13 12:35:00,4.62,4.63,4.61,4.61,11200.0,3.1621,3.1689,3.1552,3.1552,11200.0
2009-02-13 12:40:00,4.61,4.62,4.58,4.58,53000.0,3.1552,3.1621,3.1347,3.1347,53000.0
2009-02-13 12:45:00,4.58,4.59,4.58,4.58,15000.0,3.1347,3.1415,3.1347,3.1347,15000.0
2009-02-13 12:50:00,4.58,4.58,4.56,4.56,30400.0,3.1347,3.1347,3.121,3.121,30400.0
2009-02-13 12:55:00,4.56,4.57,4.55,4.56,42200.0,3.121,3.1278,3.1141,3.121,42200.0
2009-02-13 13:00:00,4.56,4.57,4.54,4.57,33800.0,3.121,3.1278,3.1073,3.1278,33800.0
2009-02-13 13:05:00,4.57,4.58,4.56,4.57,24200.0,3.1278,3.1347,3.121,3.1278,24200.0
2009-02-13 13:10:00,4.57,4.57,4.56,4.57,11000.0,3.1278,3.1278,3.121,3.1278,11000.0
2009-02-13 13:15:00,4.57,4.59,4.56,4.59,15200.0,3.1278,3.1415,3.121,3.1415,15200.0
2009-02-13 13:20:00,4.58,4.59,4.57,4.57,11200.0,3.1347,3.1415,3.1278,3.1278,11200.0
2009-02-13 13:25:00,4.58,4.59,4.58,4.58,9600.0,3.1347,3.1415,3.1347,3.1347,9600.0
2009-02-13 13:30:00,4.58,4.59,4.58,4.58,6800.0,3.1347,3.1415,3.1347,3.1347,6800.0
2009-02-13 13:35:00,4.59,4.59,4.58,4.59,18800.0,3.1415,3.1415,3.1347,3.1415,18800.0
2009-02-13 13:40:00,4.59,4.6,4.59,4.6,10400.0,3.1415,3.1484,3.1415,3.1484,10400.0
2009-02-13 13:45:00,4.6,4.63,4.6,4.63,57400.0,3.1484,3.1689,3.1484,3.1689,57400.0
2009-02-13 13:50:00,4.63,4.63,4.62,4.63,26000.0,3.1689,3.1689,3.1621,3.1689,26000.0
2009-02-13 13:55:00,4.62,4.63,4.62,4.62,22800.0,3.1621,3.1689,3.1621,3.1621,22800.0
2009-02-13 14:00:00,4.62,4.65,4.62,4.62,67600.0,3.1621,3.1826,3.1621,3.1621,67600.0
2009-02-13 14:05:00,4.62,4.62,4.6,4.62,24400.0,3.1621,3.1621,3.1484,3.1621,24400.0
2009-02-13 14:10:00,4.62,4.63,4.62,4.62,39400.0,3.1621,3.1689,3.1621,3.1621,39400.0
2009-02-13 14:15:00,4.62,4.62,4.6,4.62,30400.0,3.1621,3.1621,3.1484,3.1621,30400.0
2009-02-13 14:20:00,4.62,4.63,4.59,4.59,60000.0,3.1621,3.1689,3.1415,3.1415,60000.0
2009-02-13 14:25:00,4.59,4.6,4.57,4.57,34800.0,3.1415,3.1484,3.1278,3.1278,34800.0
2009-02-13 14:30:00,4.57,4.58,4.56,4.56,130000.0,3.1278,3.1347,3.121,3.121,130000.0
2009-02-13 14:35:00,4.57,4.58,4.56,4.57,52400.0,3.1278,3.1347,3.121,3.1278,52400.0
2009-02-13 14:40:00,4.57,4.6,4.57,4.58,25400.0,3.1278,3.1484,3.1278,3.1347,25400.0
2009-02-13 14:45:00,4.58,4.6,4.57,4.58,41400.0,3.1347,3.1484,3.1278,3.1347,41400.0
2009-02-13 14:50:00,4.58,4.6,4.57,4.6,23600.0,3.1347,3.1484,3.1278,3.1484,23600.0
2009-02-13 14:55:00,4.6,4.6,4.57,4.58,25000.0,3.1484,3.1484,3.1278,3.1347,25000.0
2009-02-13 15:00:00,4.58,4.6,4.58,4.6,25400.0,3.1347,3.1484,3.1347,3.1484,25400.0
2009-02-13 15:05:00,4.6,4.6,4.57,4.58,61600.0,3.1484,3.1484,3.1278,3.1347,61600.0
2009-02-13 15:10:00,4.58,4.58,4.56,4.56,30600.0,3.1347,3.1347,3.121,3.121,30600.0
2009-02-13 15:15:00,4.56,4.58,4.56,4.57,21400.0,3.121,3.1347,3.121,3.1278,21400.0
2009-02-13 15:20:00,4.57,4.59,4.57,4.59,33400.0,3.1278,3.1415,3.1278,3.1415,33400.0
2009-02-13 15:25:00,4.59,4.62,4.59,4.61,27800.0,3.1415,3.1621,3.1415,3.1552,27800.0
2009-02-13 15:30:00,4.61,4.63,4.61,4.62,43600.0,3.1552,3.1689,3.1552,3.1621,43600.0
2009-02-13 15:35:00,4.62,4.62,4.58,4.6,38400.0,3.1621,3.1621,3.1347,3.1484,38400.0
2009-02-13 15:40:00,4.59,4.61,4.58,4.59,49800.0,3.1415,3.1552,3.1347,3.1415,49800.0
2009-02-13 15:45:00,4.59,4.6,4.56,4.58,53200.0,3.1415,3.1484,3.121,3.1347,53200.0
2009-02-13 15:50:00,4.59,4.59,4.57,4.58,80800.0,3.1415,3.1415,3.1278,3.1347,80800.0
2009-02-13 15:55:00,4.58,4.58,4.56,4.56,71400.0,3.1347,3.1347,3.121,3.121,71400.0
2009-02-17 09:30:00,4.46,4.49,4.38,4.4,154600.0,3.0525,3.0731,2.9978,3.0115,154600.0
2009-02-17 09:35:00,4.43,4.49,4.4,4.4,55400.0,3.032,3.0731,3.0115,3.0115,55400.0
2009-02-17 09:40:00,4.4,4.48,4.39,4.47,26200.0,3.0115,3.0662,3.0046,3.0594,26200.0
2009-02-17 09:45:00,4.47,4.48,4.36,4.36,34600.0,3.0594,3.0662,2.9841,2.9841,34600.0
2009-02-17 09:50:00,4.36,4.4,4.34,4.38,85400.0,2.9841,3.0115,2.9704,2.9978,85400.0
2009-02-17 09:55:00,4.37,4.41,4.37,4.4,19400.0,2.9909,3.0183,2.9909,3.0115,19400.0
2009-02-17 10:00:00,4.39,4.39,4.36,4.37,23600.0,3.0046,3.0046,2.9841,2.9909,23600.0
2009-02-17 10:05:00,4.37,4.4,4.37,4.4,25600.0,2.9909,3.0115,2.9909,3.0115,25600.0
2009-02-17 10:10:00,4.39,4.4,4.39,4.39,36200.0,3.0046,3.0115,3.0046,3.0046,36200.0
2009-02-17 10:15:00,4.39,4.4,4.35,4.35,27200.0,3.0046,3.0115,2.9773,2.9773,27200.0
2009-02-17 10:20:00,4.36,4.37,4.35,4.37,23200.0,2.9841,2.9909,2.9773,2.9909,23200.0
2009-02-17 10:25:00,4.37,4.37,4.35,4.35,24400.0,2.9909,2.9909,2.9773,2.9773,24400.0
2009-02-17 10:30:00,4.36,4.39,4.36,4.39,46200.0,2.9841,3.0046,2.9841,3.0046,46200.0
2009-02-17 10:35:00,4.39,4.4,4.38,4.39,28200.0,3.0046,3.0115,2.9978,3.0046,28200.0
2009-02-17 10:40:00,4.39,4.41,4.38,4.4,63600.0,3.0046,3.0183,2.9978,3.0115,63600.0
2009-02-17 10:45:00,4.4,4.41,4.4,4.4,24400.0,3.0115,3.0183,3.0115,3.0115,24400.0
2009-02-17 10:50:00,4.4,4.41,4.4,4.4,36800.0,3.0115,3.0183,3.0115,3.0115,36800.0
2009-02-17 10:55:00,4.41,4.42,4.4,4.41,20200.0,3.0183,3.0252,3.0115,3.0183,20200.0
2009-02-17 11:00:00,4.41,4.41,4.39,4.4,12000.0,3.0183,3.0183,3.0046,3.0115,12000.0
2009-02-17 11:05:00,4.4,4.4,4.39,4.39,14000.0,3.0115,3.0115,3.0046,3.0046,14000.0
2009-02-17 11:10:00,4.39,4.42,4.39,4.41,15200.0,3.0046,3.0252,3.0046,3.0183,15200.0
2009-02-17 11:15:00,4.41,4.42,4.39,4.39,42600.0,3.0183,3.0252,3.0046,3.0046,42600.0
2009-02-17 11:20:00,4.39,4.39,4.38,4.38,20400.0,3.0046,3.0046,2.9978,2.9978,20400.0
2009-02-17 11:25:00,4.38,4.38,4.36,4.37,27600.0,2.9978,2.9978,2.9841,2.9909,27600.0
2009-02-17 11:30:00,4.36,4.37,4.36,4.37,7200.0,2.9841,2.9909,2.9841,2.9909,7200.0
2009-02-17 11:35:00,4.36,4.37,4.36,4.36,70000.0,2.9841,2.9909,2.9841,2.9841,70000.0
2009-02-17 11:40:00,4.36,4.39,4.36,4.39,32000.0,2.9841,3.0046,2.9841,3.0046,32000.0
2009-02-17 11:45:00,4.39,4.39,4.37,4.37,14800.0,3.0046,3.0046,2.9909,2.9909,14800.0
2009-02-17 11:50:00,4.37,4.37,4.36,4.37,14000.0,2.9909,2.9909,2.9841,2.9909,14000.0
2009-02-17 11:55:00,4.37,4.38,4.36,4.37,15000.0,2.9909,2.9978,2.9841,2.9909,15000.0
2009-02-17 12:00:00,4.38,4.4,4.38,4.39,18600.0,2.9978,3.0115,2.9978,3.0046,18600.0
2009-02-17 12:05:00,4.39,4.39,4.39,4.39,7000.0,3.0046,3.0046,3.0046,3.0046,7000.0
2009-02-17 12:10:00,4.39,4.39,4.36,4.37,22400.0,3.0046,3.0046,2.9841,2.9909,22400.0
2009-02-17 12:15:00,4.37,4.4,4.37,4.39,38200.0,2.9909,3.0115,2.9909,3.0046,38200.0
2009-02-17 12:20:00,4.39,4.39,4.36,4.36,15400.0,3.0046,3.0046,2.9841,2.9841,15400.0
2009-02-17 12:25:00,4.36,4.39,4.36,4.39,19000.0,2.9841,3.0046,2.9841,3.0046,19000.0
2009-02-17 12:30:00,4.39,4.4,4.38,4.4,26000.0,3.0046,3.0115,2.9978,3.0115,26000.0
2009-02-17 12:35:00,4.39,4.4,4.38,4.39,15600.0,3.0046,3.0115,2.9978,3.0046,15600.0
2009-02-17 12:40:00,4.39,4.41,4.39,4.39,28200.0,3.0046,3.0183,3.0046,3.0046,28200.0
2009-02-17 12:45:00,4.39,4.39,4.37,4.37,13800.0,3.0046,3.0046,2.9909,2.9909,13800.0
2009-02-17 12:50:00,4.37,4.37,4.36,4.36,14400.0,2.9909,2.9909,2.9841,2.9841,14400.0
2009-02-17 12:55:00,4.36,4.37,4.36,4.37,70200.0,2.9841,2.9909,2.9841,2.9909,70200.0
2009-02-17 13:00:00,4.37,4.37,4.35,4.36,17200.0,2.9909,2.9909,2.9773,2.9841,17200.0
2009-02-17 13:05:00,4.36,4.36,4.35,4.36,11800.0,2.9841,2.9841,2.9773,2.9841,11800.0
2009-02-17 13:10:00,4.36,4.38,4.36,4.38,9800.0,2.9841,2.9978,2.9841,2.9978,9800.0
2009-02-17 13:15:00,4.38,4.38,4.35,4.36,18800.0,2.9978,2.9978,2.9773,2.9841,18800.0
2009-02-17 13:20:00,4.36,4.36,4.35,4.35,16400.0,2.9841,2.9841,2.9773,2.9773,16400.0
2009-02-17 13:25:00,4.36,4.38,4.35,4.38,59400.0,2.9841,2.9978,2.9773,2.9978,59400.0
2009-02-17 13:30:00,4.38,4.4,4.38,4.4,38600.0,2.9978,3.0115,2.9978,3.0115,38600.0
2009-02-17 13:35:00,4.4,4.4,4.38,4.38,23400.0,3.0115,3.0115,2.9978,2.9978,23400.0
2009-02-17 13:40:00,4.38,4.42,4.38,4.41,14800.0,2.9978,3.0252,2.9978,3.0183,14800.0
2009-02-17 13:45:00,4.41,4.42,4.4,4.4,56200.0,3.0183,3.0252,3.0115,3.0115,56200.0
2009-02-17 13:50:00,4.4,4.41,4.37,4.38,32200.0,3.0115,3.0183,2.9909,2.9978,32200.0
2009-02-17 13:55:00,4.37,4.39,4.37,4.38,40400.0,2.9909,3.0046,2.9909,2.9978,40400.0
2009-02-17 14:00:00,4.38,4.4,4.37,4.4,18200.0,2.9978,3.0115,2.9909,3.0115,18200.0
2009-02-17 14:05:00,4.4,4.42,4.4,4.4,25400.0,3.0115,3.0252,3.0115,3.0115,25400.0
2009-02-17 14:10:00,4.4,4.4,4.39,4.39,12000.0,3.0115,3.0115,3.0046,3.0046,12000.0
2009-02-17 14:15:00,4.39,4.4,4.39,4.4,21600.0,3.0046,3.0115,3.0046,3.0115,21600.0
2009-02-17 14:20:00,4.4,4.41,4.39,4.39,17000.0,3.0115,3.0183,3.0046,3.0046,17000.0
2009-02-17 14:25:00,4.39,4.4,4.39,4.39,17000.0,3.0046,3.0115,3.0046,3.0046,17000.0
2009-02-17 14:30:00,4.39,4.43,4.39,4.42,41200.0,3.0046,3.032,3.0046,3.0252,41200.0
2009-02-17 14:35:00,4.43,4.46,4.43,4.43,65200.0,3.032,3.0525,3.032,3.032,65200.0
2009-02-17 14:40:00,4.42,4.42,4.4,4.42,34400.0,3.0252,3.0252,3.0115,3.0252,34400.0
2009-02-17 14:45:00,4.42,4.42,4.4,4.4,47600.0,3.0252,3.0252,3.0115,3.0115,47600.0
2009-02-17 14:50:00,4.41,4.41,4.39,4.39,53800.0,3.0183,3.0183,3.0046,3.0046,53800.0
2009-02-17 14:55:00,4.4,4.41,4.39,4.41,58200.0,3.0115,3.0183,3.0046,3.0183,58200.0
2009-02-17 15:00:00,4.41,4.41,4.38,4.39,81800.0,3.0183,3.0183,2.9978,3.0046,81800.0
2009-02-17 15:05:00,4.39,4.43,4.39,4.41,29000.0,3.0046,3.032,3.0046,3.0183,29000.0
2009-02-17 15:10:00,4.41,4.42,4.39,4.4,26200.0,3.0183,3.0252,3.0046,3.0115,26200.0
2009-02-17 15:15:00,4.4,4.42,4.38,4.38,26400.0,3.0115,3.0252,2.9978,2.9978,26400.0
2009-02-17 15:20:00,4.38,4.4,4.38,4.4,41000.0,2.9978,3.0115,2.9978,3.0115,41000.0
2009-02-17 15:25:00,4.4,4.41,4.37,4.4,29000.0,3.0115,3.0183,2.9909,3.0115,29000.0
2009-02-17 15:30:00,4.39,4.46,4.39,4.45,94000.0,3.0046,3.0525,3.0046,3.0457,94000.0
2009-02-17 15:35:00,4.45,4.46,4.42,4.45,74600.0,3.0457,3.0525,3.0252,3.0457,74600.0
2009-02-17 15:40:00,4.43,4.45,4.4,4.42,157400.0,3.032,3.0457,3.0115,3.0252,157400.0
2009-02-17 15:45:00,4.42,4.43,4.4,4.41,120800.0,3.0252,3.032,3.0115,3.0183,120800.0
2009-02-17 15:50:00,4.41,4.42,4.4,4.4,92600.0,3.0183,3.0252,3.0115,3.0115,92600.0
2009-02-17 15:55:00,4.41,4.41,4.39,4.4,242200.0,3.0183,3.0183,3.0046,3.0115,242200.0
2009-02-18 09:30:00,4.46,4.47,4.38,4.46,62000.0,3.0525,3.0594,2.9978,3.0525,62000.0
2009-02-18 09:35:00,4.46,4.51,4.44,4.45,29800.0,3.0525,3.0868,3.0389,3.0457,29800.0
2009-02-18 09:40:00,4.45,4.51,4.43,4.51,43800.0,3.0457,3.0868,3.032,3.0868,43800.0
2009-02-18 09:45:00,4.53,4.53,4.48,4.51,29000.0,3.1005,3.1005,3.0662,3.0868,29000.0
2009-02-18 09:50:00,4.5,4.5,4.46,4.47,32600.0,3.0799,3.0799,3.0525,3.0594,32600.0
2009-02-18 09:55:00,4.48,4.5,4.43,4.44,22600.0,3.0662,3.0799,3.032,3.0389,22600.0
2009-02-18 10:00:00,4.44,4.44,4.41,4.41,41400.0,3.0389,3.0389,3.0183,3.0183,41400.0
2009-02-18 10:05:00,4.42,4.45,4.41,4.41,99600.0,3.0252,3.0457,3.0183,3.0183,99600.0
2009-02-18 10:10:00,4.41,4.42,4.36,4.38,123200.0,3.0183,3.0252,2.9841,2.9978,123200.0
2009-02-18 10:15:00,4.38,4.4,4.36,4.4,46400.0,2.9978,3.0115,2.9841,3.0115,46400.0
2009-02-18 10:20:00,4.4,4.45,4.4,4.43,38600.0,3.0115,3.0457,3.0115,3.032,38600.0
2009-02-18 10:25:00,4.43,4.43,4.42,4.42,25800.0,3.032,3.032,3.0252,3.0252,25800.0
2009-02-18 10:30:00,4.42,4.46,4.41,4.45,47200.0,3.0252,3.0525,3.0183,3.0457,47200.0
2009-02-18 10:35:00,4.46,4.5,4.46,4.48,106400.0,3.0525,3.0799,3.0525,3.0662,106400.0
2009-02-18 10:40:00,4.47,4.48,4.43,4.43,41000.0,3.0594,3.0662,3.032,3.032,41000.0
2009-02-18 10:45:00,4.43,4.47,4.43,4.44,48000.0,3.032,3.0594,3.032,3.0389,48000.0
2009-02-18 10:50:00,4.45,4.48,4.44,4.45,57600.0,3.0457,3.0662,3.0389,3.0457,57600.0
2009-02-18 10:55:00,4.45,4.47,4.43,4.45,36200.0,3.0457,3.0594,3.032,3.0457,36200.0
2009-02-18 11:00:00,4.45,4.45,4.42,4.42,23000.0,3.0457,3.0457,3.0252,3.0252,23000.0
2009-02-18 11:05:00,4.42,4.44,4.41,4.44,42600.0,3.0252,3.0389,3.0183,3.0389,42600.0
2009-02-18 11:10:00,4.43,4.47,4.43,4.47,36400.0,3.032,3.0594,3.032,3.0594,36400.0
2009-02-18 11:15:00,4.47,4.5,4.47,4.47,78000.0,3.0594,3.0799,3.0594,3.0594,78000.0
2009-02-18 11:20:00,4.46,4.57,4.46,4.52,142400.0,3.0525,3.1278,3.0525,3.0936,142400.0
2009-02-18 11:25:00,4.52,4.52,4.51,4.51,39400.0,3.0936,3.0936,3.0868,3.0868,39400.0
2009-02-18 11:30:00,4.51,4.52,4.5,4.52,42000.0,3.0868,3.0936,3.0799,3.0936,42000.0
2009-02-18 11:35:00,4.52,4.52,4.5,4.51,15000.0,3.0936,3.0936,3.0799,3.0868,15000.0
2009-02-18 11:40:00,4.5,4.53,4.5,4.53,33800.0,3.0799,3.1005,3.0799,3.1005,33800.0
2009-02-18 11:45:00,4.53,4.53,4.51,4.51,24800.0,3.1005,3.1005,3.0868,3.0868,24800.0
2009-02-18 11:50:00,4.51,4.53,4.49,4.51,81200.0,3.0868,3.1005,3.0731,3.0868,81200.0
2009-02-18 11:55:00,4.51,4.55,4.51,4.53,34800.0,3.0868,3.1141,3.0868,3.1005,34800.0
2009-02-18 12:00:00,4.52,4.54,4.51,4.54,55800.0,3.0936,3.1073,3.0868,3.1073,55800.0
2009-02-18 12:05:00,4.54,4.55,4.53,4.53,46000.0,3.1073,3.1141,3.1005,3.1005,46000.0
2009-02-18 12:10:00,4.53,4.55,4.53,4.53,14600.0,3.1005,3.1141,3.1005,3.1005,14600.0
2009-02-18 12:15:00,4.54,4.55,4.53,4.54,17000.0,3.1073,3.1141,3.1005,3.1073,17000.0
2009-02-18 12:20:00,4.54,4.55,4.54,4.54,14400.0,3.1073,3.1141,3.1073,3.1073,14400.0
2009-02-18 12:25:00,4.54,4.54,4.51,4.53,17000.0,3.1073,3.1073,3.0868,3.1005,17000.0
2009-02-18 12:30:00,4.53,4.53,4.51,4.51,27800.0,3.1005,3.1005,3.0868,3.0868,27800.0
2009-02-18 12:35:00,4.5,4.52,4.5,4.5,32200.0,3.0799,3.0936,3.0799,3.0799,32200.0
2009-02-18 12:40:00,4.5,4.54,4.5,4.54,48800.0,3.0799,3.1073,3.0799,3.1073,48800.0
2009-02-18 12:45:00,4.54,4.55,4.52,4.52,33400.0,3.1073,3.1141,3.0936,3.0936,33400.0
2009-02-18 12:50:00,4.51,4.53,4.51,4.53,28000.0,3.0868,3.1005,3.0868,3.1005,28000.0
2009-02-18 12:55:00,4.53,4.55,4.53,4.54,48600.0,3.1005,3.1141,3.1005,3.1073,48600.0
2009-02-18 13:00:00,4.55,4.57,4.51,4.51,41200.0,3.1141,3.1278,3.0868,3.0868,41200.0
2009-02-18 13:05:00,4.51,4.53,4.51,4.51,12400.0,3.0868,3.1005,3.0868,3.0868,12400.0
2009-02-18 13:10:00,4.51,4.51,4.5,4.51,8800.0,3.0868,3.0868,3.0799,3.0868,8800.0
2009-02-18 13:15:00,4.51,4.51,4.49,4.49,29400.0,3.0868,3.0868,3.0731,3.0731,29400.0
2009-02-18 13:20:00,4.49,4.51,4.49,4.51,29600.0,3.0731,3.0868,3.0731,3.0868,29600.0
2009-02-18 13:25:00,4.51,4.52,4.51,4.51,16200.0,3.0868,3.0936,3.0868,3.0868,16200.0
2009-02-18 13:30:00,4.51,4.52,4.5,4.5,12200.0,3.0868,3.0936,3.0799,3.0799,12200.0
2009-02-18 13:35:00,4.5,4.51,4.49,4.5,59000.0,3.0799,3.0868,3.0731,3.0799,59000.0
2009-02-18 13:40:00,4.49,4.49,4.47,4.47,24000.0,3.0731,3.0731,3.0594,3.0594,24000.0
2009-02-18 13:45:00,4.47,4.49,4.47,4.47,22400.0,3.0594,3.0731,3.0594,3.0594,22400.0
2009-02-18 13:50:00,4.46,4.47,4.46,4.46,31200.0,3.0525,3.0594,3.0525,3.0525,31200.0
2009-02-18 13:55:00,4.47,4.48,4.47,4.47,21400.0,3.0594,3.0662,3.0594,3.0594,21400.0
2009-02-18 14:00:00,4.48,4.49,4.46,4.47,82800.0,3.0662,3.0731,3.0525,3.0594,82800.0
2009-02-18 14:05:00,4.47,4.48,4.46,4.48,31000.0,3.0594,3.0662,3.0525,3.0662,31000.0
2009-02-18 14:10:00,4.48,4.48,4.45,4.45,87200.0,3.0662,3.0662,3.0457,3.0457,87200.0
2009-02-18 14:15:00,4.45,4.47,4.45,4.46,53200.0,3.0457,3.0594,3.0457,3.0525,53200.0
2009-02-18 14:20:00,4.46,4.48,4.46,4.47,46600.0,3.0525,3.0662,3.0525,3.0594,46600.0
2009-02-18 14:25:00,4.47,4.48,4.46,4.47,64600.0,3.0594,3.0662,3.0525,3.0594,64600.0
2009-02-18 14:30:00,4.47,4.49,4.46,4.48,27600.0,3.0594,3.0731,3.0525,3.0662,27600.0
2009-02-18 14:35:00,4.48,4.48,4.45,4.47,18800.0,3.0662,3.0662,3.0457,3.0594,18800.0
2009-02-18 14:40:00,4.46,4.47,4.45,4.47,25400.0,3.0525,3.0594,3.0457,3.0594,25400.0
2009-02-18 14:45:00,4.47,4.47,4.46,4.46,33600.0,3.0594,3.0594,3.0525,3.0525,33600.0
2009-02-18 14:50:00,4.45,4.46,4.45,4.46,28200.0,3.0457,3.0525,3.0457,3.0525,28200.0
2009-02-18 14:55:00,4.46,4.49,4.45,4.48,54600.0,3.0525,3.0731,3.0457,3.0662,54600.0
2009-02-18 15:00:00,4.49,4.5,4.48,4.48,42000.0,3.0731,3.0799,3.0662,3.0662,42000.0
2009-02-18 15:05:00,4.48,4.5,4.46,4.46,52800.0,3.0662,3.0799,3.0525,3.0525,52800.0
2009-02-18 15:10:00,4.47,4.5,4.46,4.48,79200.0,3.0594,3.0799,3.0525,3.0662,79200.0
2009-02-18 15:15:00,4.48,4.49,4.46,4.46,31200.0,3.0662,3.0731,3.0525,3.0525,31200.0
2009-02-18 15:20:00,4.46,4.5,4.45,4.48,85000.0,3.0525,3.0799,3.0457,3.0662,85000.0
2009-02-18 15:25:00,4.49,4.49,4.45,4.46,55000.0,3.0731,3.0731,3.0457,3.0525,55000.0
2009-02-18 15:30:00,4.46,4.48,4.45,4.46,38400.0,3.0525,3.0662,3.0457,3.0525,38400.0
2009-02-18 15:35:00,4.46,4.48,4.45,4.48,43200.0,3.0525,3.0662,3.0457,3.0662,43200.0
2009-02-18 15:40:00,4.48,4.5,4.46,4.5,96800.0,3.0662,3.0799,3.0525,3.0799,96800.0
2009-02-18 15:45:00,4.5,4.51,4.48,4.5,147800.0,3.0799,3.0868,3.0662,3.0799,147800.0
2009-02-18 15:50:00,4.51,4.54,4.49,4.5,236800.0,3.0868,3.1073,3.0731,3.0799,236800.0
2009-02-18 15:55:00,4.5,4.52,4.49,4.49,118800.0,3.0799,3.0936,3.0731,3.0731,118800.0
2009-02-19 09:30:00,4.56,4.58,4.54,4.54,31200.0,3.121,3.1347,3.1073,3.1073,31200.0
2009-02-19 09:35:00,4.55,4.6,4.55,4.56,48600.0,3.1141,3.1484,3.1141,3.121,48600.0
2009-02-19 09:40:00,4.56,4.61,4.55,4.56,57600.0,3.121,3.1552,3.1141,3.121,57600.0
2009-02-19 09:45:00,4.56,4.56,4.52,4.52,20600.0,3.121,3.121,3.0936,3.0936,20600.0
2009-02-19 09:50:00,4.52,4.52,4.48,4.48,67000.0,3.0936,3.0936,3.0662,3.0662,67000.0
2009-02-19 09:55:00,4.48,4.5,4.48,4.49,29400.0,3.0662,3.0799,3.0662,3.0731,29400.0
2009-02-19 10:00:00,4.49,4.51,4.46,4.5,41000.0,3.0731,3.0868,3.0525,3.0799,41000.0
2009-02-19 10:05:00,4.51,4.51,4.47,4.5,45200.0,3.0868,3.0868,3.0594,3.0799,45200.0
2009-02-19 10:10:00,4.51,4.51,4.48,4.49,27400.0,3.0868,3.0868,3.0662,3.0731,27400.0
2009-02-19 10:15:00,4.48,4.49,4.44,4.44,22400.0,3.0662,3.0731,3.0389,3.0389,22400.0
2009-02-19 10:20:00,4.43,4.47,4.43,4.46,17800.0,3.032,3.0594,3.032,3.0525,17800.0
2009-02-19 10:25:00,4.46,4.49,4.45,4.49,10600.0,3.0525,3.0731,3.0457,3.0731,10600.0
2009-02-19 10:30:00,4.49,4.51,4.49,4.49,38600.0,3.0731,3.0868,3.0731,3.0731,38600.0
2009-02-19 10:35:00,4.49,4.5,4.48,4.5,31600.0,3.0731,3.0799,3.0662,3.0799,31600.0
2009-02-19 10:40:00,4.5,4.51,4.5,4.51,28200.0,3.0799,3.0868,3.0799,3.0868,28200.0
2009-02-19 10:45:00,4.51,4.52,4.5,4.52,24600.0,3.0868,3.0936,3.0799,3.0936,24600.0
2009-02-19 10:50:00,4.51,4.51,4.49,4.5,12400.0,3.0868,3.0868,3.0731,3.0799,12400.0
2009-02-19 10:55:00,4.5,4.5,4.5,4.5,11600.0,3.0799,3.0799,3.0799,3.0799,11600.0
2009-02-19 11:00:00,4.5,4.52,4.49,4.52,28000.0,3.0799,3.0936,3.0731,3.0936,28000.0
2009-02-19 11:05:00,4.52,4.55,4.52,4.54,19200.0,3.0936,3.1141,3.0936,3.1073,19200.0
2009-02-19 11:10:00,4.54,4.54,4.53,4.53,9000.0,3.1073,3.1073,3.1005,3.1005,9000.0
2009-02-19 11:15:00,4.53,4.53,4.53,4.53,5600.0,3.1005,3.1005,3.1005,3.1005,5600.0
2009-02-19 11:20:00,4.53,4.53,4.49,4.49,30200.0,3.1005,3.1005,3.0731,3.0731,30200.0
2009-02-19 11:25:00,4.49,4.5,4.49,4.5,8000.0,3.0731,3.0799,3.0731,3.0799,8000.0
2009-02-19 11:30:00,4.5,4.52,4.49,4.5,33800.0,3.0799,3.0936,3.0731,3.0799,33800.0
2009-02-19 11:35:00,4.5,4.51,4.48,4.49,13600.0,3.0799,3.0868,3.0662,3.0731,13600.0
2009-02-19 11:40:00,4.49,4.49,4.44,4.45,29200.0,3.0731,3.0731,3.0389,3.0457,29200.0
2009-02-19 11:45:00,4.45,4.45,4.41,4.41,47200.0,3.0457,3.0457,3.0183,3.0183,47200.0
2009-02-19 11:50:00,4.42,4.43,4.41,4.43,34800.0,3.0252,3.032,3.0183,3.032,34800.0
2009-02-19 11:55:00,4.43,4.43,4.4,4.41,19200.0,3.032,3.032,3.0115,3.0183,19200.0
2009-02-19 12:00:00,4.41,4.42,4.38,4.39,23600.0,3.0183,3.0252,2.9978,3.0046,23600.0
2009-02-19 12:05:00,4.38,4.42,4.38,4.41,33400.0,2.9978,3.0252,2.9978,3.0183,33400.0
2009-02-19 12:10:00,4.42,4.42,4.38,4.38,33200.0,3.0252,3.0252,2.9978,2.9978,33200.0
2009-02-19 12:15:00,4.38,4.41,4.38,4.41,52600.0,2.9978,3.0183,2.9978,3.0183,52600.0
2009-02-19 12:20:00,4.41,4.45,4.41,4.44,37200.0,3.0183,3.0457,3.0183,3.0389,37200.0
2009-02-19 12:25:00,4.43,4.43,4.43,4.43,6400.0,3.032,3.032,3.032,3.032,6400.0
2009-02-19 12:30:00,4.43,4.43,4.41,4.43,32600.0,3.032,3.032,3.0183,3.032,32600.0
2009-02-19 12:35:00,4.42,4.45,4.42,4.45,10800.0,3.0252,3.0457,3.0252,3.0457,10800.0
2009-02-19 12:40:00,4.45,4.45,4.45,4.45,7400.0,3.0457,3.0457,3.0457,3.0457,7400.0
2009-02-19 12:45:00,4.45,4.45,4.43,4.45,22000.0,3.0457,3.0457,3.032,3.0457,22000.0
2009-02-19 12:50:00,4.44,4.45,4.43,4.45,6800.0,3.0389,3.0457,3.032,3.0457,6800.0
2009-02-19 12:55:00,4.46,4.46,4.43,4.44,15400.0,3.0525,3.0525,3.032,3.0389,15400.0
2009-02-19 13:00:00,4.44,4.44,4.42,4.42,50200.0,3.0389,3.0389,3.0252,3.0252,50200.0
2009-02-19 13:05:00,4.42,4.45,4.41,4.45,19600.0,3.0252,3.0457,3.0183,3.0457,19600.0
2009-02-19 13:10:00,4.45,4.45,4.43,4.44,21000.0,3.0457,3.0457,3.032,3.0389,21000.0
2009-02-19 13:15:00,4.44,4.47,4.43,4.46,20400.0,3.0389,3.0594,3.032,3.0525,20400.0
2009-02-19 13:20:00,4.46,4.46,4.43,4.43,14600.0,3.0525,3.0525,3.032,3.032,14600.0
2009-02-19 13:25:00,4.43,4.45,4.43,4.45,12800.0,3.032,3.0457,3.032,3.0457,12800.0
2009-02-19 13:30:00,4.45,4.45,4.42,4.42,24400.0,3.0457,3.0457,3.0252,3.0252,24400.0
2009-02-19 13:35:00,4.42,4.42,4.41,4.41,29200.0,3.0252,3.0252,3.0183,3.0183,29200.0
2009-02-19 13:40:00,4.41,4.41,4.39,4.39,40200.0,3.0183,3.0183,3.0046,3.0046,40200.0
2009-02-19 13:45:00,4.39,4.39,4.39,4.39,21600.0,3.0046,3.0046,3.0046,3.0046,21600.0
2009-02-19 13:50:00,4.39,4.39,4.38,4.38,18800.0,3.0046,3.0046,2.9978,2.9978,18800.0
2009-02-19 13:55:00,4.38,4.38,4.35,4.36,38800.0,2.9978,2.9978,2.9773,2.9841,38800.0
2009-02-19 14:00:00,4.37,4.38,4.36,4.37,68000.0,2.9909,2.9978,2.9841,2.9909,68000.0
2009-02-19 14:05:00,4.37,4.38,4.37,4.38,14200.0,2.9909,2.9978,2.9909,2.9978,14200.0
2009-02-19 14:10:00,4.38,4.38,4.37,4.37,62000.0,2.9978,2.9978,2.9909,2.9909,62000.0
2009-02-19 14:15:00,4.37,4.37,4.35,4.37,58200.0,2.9909,2.9909,2.9773,2.9909,58200.0
2009-02-19 14:20:00,4.38,4.39,4.37,4.37,48200.0,2.9978,3.0046,2.9909,2.9909,48200.0
2009-02-19 14:25:00,4.37,4.39,4.37,4.39,8400.0,2.9909,3.0046,2.9909,3.0046,8400.0
2009-02-19 14:30:00,4.39,4.4,4.39,4.4,30600.0,3.0046,3.0115,3.0046,3.0115,30600.0
2009-02-19 14:35:00,4.4,4.41,4.4,4.41,57600.0,3.0115,3.0183,3.0115,3.0183,57600.0
2009-02-19 14:40:00,4.41,4.41,4.39,4.39,43000.0,3.0183,3.0183,3.0046,3.0046,43000.0
2009-02-19 14:45:00,4.39,4.41,4.38,4.38,34200.0,3.0046,3.0183,2.9978,2.9978,34200.0
2009-02-19 14:50:00,4.38,4.41,4.38,4.4,34200.0,2.9978,3.0183,2.9978,3.0115,34200.0
2009-02-19 14:55:00,4.4,4.43,4.39,4.41,108400.0,3.0115,3.032,3.0046,3.0183,108400.0
2009-02-19 15:00:00,4.41,4.41,4.39,4.4,118800.0,3.0183,3.0183,3.0046,3.0115,118800.0
2009-02-19 15:05:00,4.4,4.41,4.39,4.4,38600.0,3.0115,3.0183,3.0046,3.0115,38600.0
2009-02-19 15:10:00,4.4,4.4,4.37,4.38,33200.0,3.0115,3.0115,2.9909,2.9978,33200.0
2009-02-19 15:15:00,4.38,4.38,4.36,4.38,30600.0,2.9978,2.9978,2.9841,2.9978,30600.0
2009-02-19 15:20:00,4.37,4.38,4.36,4.37,39800.0,2.9909,2.9978,2.9841,2.9909,39800.0
2009-02-19 15:25:00,4.38,4.41,4.38,4.39,52000.0,2.9978,3.0183,2.9978,3.0046,52000.0
2009-02-19 15:30:00,4.39,4.39,4.35,4.36,43600.0,3.0046,3.0046,2.9773,2.9841,43600.0
2009-02-19 15:35:00,4.35,4.36,4.33,4.33,64000.0,2.9773,2.9841,2.9636,2.9636,64000.0
2009-02-19 15:40:00,4.33,4.35,4.32,4.34,74000.0,2.9636,2.9773,2.9567,2.9704,74000.0
2009-02-19 15:45:00,4.35,4.36,4.35,4.35,67200.0,2.9773,2.9841,2.9773,2.9773,67200.0
2009-02-19 15:50:00,4.35,4.35,4.32,4.33,134000.0,2.9773,2.9773,2.9567,2.9636,134000.0
2009-02-19 15:55:00,4.33,4.33,4.31,4.32,132000.0,2.9636,2.9636,2.9499,2.9567,132000.0
2009-02-20 09:30:00,4.22,4.22,4.08,4.1,111600.0,2.8883,2.8883,2.7925,2.8062,111600.0
2009-02-20 09:35:00,4.1,4.21,4.1,4.15,122200.0,2.8062,2.8814,2.8062,2.8404,122200.0
2009-02-20 09:40:00,4.14,4.14,4.1,4.13,49400.0,2.8335,2.8335,2.8062,2.8267,49400.0
2009-02-20 09:45:00,4.12,4.18,4.12,4.17,77200.0,2.8198,2.8609,2.8198,2.8541,77200.0
2009-02-20 09:50:00,4.18,4.18,4.15,4.17,116800.0,2.8609,2.8609,2.8404,2.8541,116800.0
2009-02-20 09:55:00,4.18,4.19,4.16,4.19,141400.0,2.8609,2.8678,2.8472,2.8678,141400.0
2009-02-20 10:00:00,4.2,4.2,4.16,4.18,66600.0,2.8746,2.8746,2.8472,2.8609,66600.0
2009-02-20 10:05:00,4.18,4.24,4.18,4.18,92600.0,2.8609,2.902,2.8609,2.8609,92600.0
2009-02-20 10:10:00,4.18,4.19,4.17,4.17,60600.0,2.8609,2.8678,2.8541,2.8541,60600.0
2009-02-20 10:15:00,4.17,4.17,4.15,4.16,70600.0,2.8541,2.8541,2.8404,2.8472,70600.0
2009-02-20 10:20:00,4.15,4.18,4.15,4.17,103800.0,2.8404,2.8609,2.8404,2.8541,103800.0
2009-02-20 10:25:00,4.16,4.18,4.16,4.18,57800.0,2.8472,2.8609,2.8472,2.8609,57800.0
2009-02-20 10:30:00,4.18,4.2,4.17,4.18,50200.0,2.8609,2.8746,2.8541,2.8609,50200.0
2009-02-20 10:35:00,4.19,4.2,4.18,4.2,37800.0,2.8678,2.8746,2.8609,2.8746,37800.0
2009-02-20 10:40:00,4.19,4.21,4.18,4.2,29800.0,2.8678,2.8814,2.8609,2.8746,29800.0
2009-02-20 10:45:00,4.21,4.21,4.18,4.18,18800.0,2.8814,2.8814,2.8609,2.8609,18800.0
2009-02-20 10:50:00,4.17,4.17,4.13,4.14,32600.0,2.8541,2.8541,2.8267,2.8335,32600.0
2009-02-20 10:55:00,4.14,4.14,4.12,4.12,43200.0,2.8335,2.8335,2.8198,2.8198,43200.0
2009-02-20 11:00:00,4.12,4.13,4.12,4.13,39800.0,2.8198,2.8267,2.8198,2.8267,39800.0
2009-02-20 11:05:00,4.13,4.13,4.1,4.11,23800.0,2.8267,2.8267,2.8062,2.813,23800.0
2009-02-20 11:10:00,4.11,4.12,4.09,4.09,63600.0,2.813,2.8198,2.7993,2.7993,63600.0
2009-02-20 11:15:00,4.09,4.1,4.08,4.09,45000.0,2.7993,2.8062,2.7925,2.7993,45000.0
2009-02-20 11:20:00,4.09,4.1,4.09,4.09,47600.0,2.7993,2.8062,2.7993,2.7993,47600.0
2009-02-20 11:25:00,4.08,4.08,4.07,4.07,20000.0,2.7925,2.7925,2.7856,2.7856,20000.0
2009-02-20 11:30:00,4.07,4.07,4.05,4.06,46600.0,2.7856,2.7856,2.7719,2.7788,46600.0
2009-02-20 11:35:00,4.06,4.08,4.05,4.07,84400.0,2.7788,2.7925,2.7719,2.7856,84400.0
2009-02-20 11:40:00,4.07,4.08,4.05,4.05,46800.0,2.7856,2.7925,2.7719,2.7719,46800.0
2009-02-20 11:45:00,4.05,4.05,4.04,4.04,31800.0,2.7719,2.7719,2.7651,2.7651,31800.0
2009-02-20 11:50:00,4.04,4.06,4.04,4.06,87000.0,2.7651,2.7788,2.7651,2.7788,87000.0
2009-02-20 11:55:00,4.06,4.07,4.05,4.06,32800.0,2.7788,2.7856,2.7719,2.7788,32800.0
2009-02-20 12:00:00,4.06,4.07,4.06,4.06,54400.0,2.7788,2.7856,2.7788,2.7788,54400.0
2009-02-20 12:05:00,4.06,4.07,4.06,4.07,58200.0,2.7788,2.7856,2.7788,2.7856,58200.0
2009-02-20 12:10:00,4.07,4.1,4.06,4.07,61600.0,2.7856,2.8062,2.7788,2.7856,61600.0
2009-02-20 12:15:00,4.07,4.08,4.06,4.07,78000.0,2.7856,2.7925,2.7788,2.7856,78000.0
2009-02-20 12:20:00,4.08,4.08,4.07,4.08,57400.0,2.7925,2.7925,2.7856,2.7925,57400.0
2009-02-20 12:25:00,4.08,4.1,4.07,4.1,52400.0,2.7925,2.8062,2.7856,2.8062,52400.0
2009-02-20 12:30:00,4.1,4.12,4.1,4.12,60000.0,2.8062,2.8198,2.8062,2.8198,60000.0
2009-02-20 12:35:00,4.12,4.13,4.12,4.12,37800.0,2.8198,2.8267,2.8198,2.8198,37800.0
2009-02-20 12:40:00,4.13,4.13,4.11,4.11,47200.0,2.8267,2.8267,2.813,2.813,47200.0
2009-02-20 12:45:00,4.11,4.11,4.08,4.08,33000.0,2.813,2.813,2.7925,2.7925,33000.0
2009-02-20 12:50:00,4.09,4.09,4.06,4.06,53000.0,2.7993,2.7993,2.7788,2.7788,53000.0
2009-02-20 12:55:00,4.07,4.07,4.06,4.07,28400.0,2.7856,2.7856,2.7788,2.7856,28400.0
2009-02-20 13:00:00,4.07,4.08,4.06,4.08,37200.0,2.7856,2.7925,2.7788,2.7925,37200.0
2009-02-20 13:05:00,4.08,4.09,4.07,4.07,28400.0,2.7925,2.7993,2.7856,2.7856,28400.0
2009-02-20 13:10:00,4.07,4.07,4.06,4.07,22200.0,2.7856,2.7856,2.7788,2.7856,22200.0
2009-02-20 13:15:00,4.07,4.07,4.07,4.07,16800.0,2.7856,2.7856,2.7856,2.7856,16800.0
2009-02-20 13:20:00,4.07,4.07,4.04,4.04,80000.0,2.7856,2.7856,2.7651,2.7651,80000.0
2009-02-20 13:25:00,4.05,4.08,4.05,4.06,96000.0,2.7719,2.7925,2.7719,2.7788,96000.0
2009-02-20 13:30:00,4.06,4.07,4.05,4.06,53400.0,2.7788,2.7856,2.7719,2.7788,53400.0
2009-02-20 13:35:00,4.06,4.07,4.04,4.06,46400.0,2.7788,2.7856,2.7651,2.7788,46400.0
2009-02-20 13:40:00,4.05,4.07,4.05,4.07,91000.0,2.7719,2.7856,2.7719,2.7856,91000.0
2009-02-20 13:45:00,4.07,4.08,4.05,4.05,80200.0,2.7856,2.7925,2.7719,2.7719,80200.0
2009-02-20 13:50:00,4.05,4.09,4.04,4.08,111800.0,2.7719,2.7993,2.7651,2.7925,111800.0
2009-02-20 13:55:00,4.08,4.09,4.06,4.07,69400.0,2.7925,2.7993,2.7788,2.7856,69400.0
2009-02-20 14:00:00,4.07,4.07,4.05,4.06,47200.0,2.7856,2.7856,2.7719,2.7788,47200.0
2009-02-20 14:05:00,4.06,4.07,4.05,4.07,55600.0,2.7788,2.7856,2.7719,2.7856,55600.0
2009-02-20 14:10:00,4.07,4.07,4.05,4.06,59000.0,2.7856,2.7856,2.7719,2.7788,59000.0
2009-02-20 14:15:00,4.06,4.1,4.05,4.07,164400.0,2.7788,2.8062,2.7719,2.7856,164400.0
2009-02-20 14:20:00,4.08,4.13,4.06,4.11,131200.0,2.7925,2.8267,2.7788,2.813,131200.0
2009-02-20 14:25:00,4.11,4.13,4.08,4.08,97800.0,2.813,2.8267,2.7925,2.7925,97800.0
2009-02-20 14:30:00,4.08,4.12,4.08,4.11,138200.0,2.7925,2.8198,2.7925,2.813,138200.0
2009-02-20 14:35:00,4.11,4.15,4.09,4.12,130800.0,2.813,2.8404,2.7993,2.8198,130800.0
2009-02-20 14:40:00,4.13,4.15,4.11,4.13,109800.0,2.8267,2.8404,2.813,2.8267,109800.0
2009-02-20 14:45:00,4.13,4.15,4.09,4.15,86800.0,2.8267,2.8404,2.7993,2.8404,86800.0
2009-02-20 14:50:00,4.15,4.18,4.12,4.13,89400.0,2.8404,2.8609,2.8198,2.8267,89400.0
2009-02-20 14:55:00,4.13,4.15,4.11,4.13,49600.0,2.8267,2.8404,2.813,2.8267,49600.0
2009-02-20 15:00:00,4.13,4.14,4.1,4.14,161200.0,2.8267,2.8335,2.8062,2.8335,161200.0
2009-02-20 15:05:00,4.13,4.15,4.12,4.13,177200.0,2.8267,2.8404,2.8198,2.8267,177200.0
2009-02-20 15:10:00,4.13,4.16,4.11,4.15,102000.0,2.8267,2.8472,2.813,2.8404,102000.0
2009-02-20 15:15:00,4.14,4.17,4.13,4.15,39800.0,2.8335,2.8541,2.8267,2.8404,39800.0
2009-02-20 15:20:00,4.16,4.17,4.14,4.17,169800.0,2.8472,2.8541,2.8335,2.8541,169800.0
2009-02-20 15:25:00,4.17,4.18,4.15,4.16,198400.0,2.8541,2.8609,2.8404,2.8472,198400.0
2009-02-20 15:30:00,4.16,4.16,4.14,4.15,110600.0,2.8472,2.8472,2.8335,2.8404,110600.0
2009-02-20 15:35:00,4.15,4.16,4.14,4.14,64200.0,2.8404,2.8472,2.8335,2.8335,64200.0
2009-02-20 15:40:00,4.14,4.15,4.13,4.14,83800.0,2.8335,2.8404,2.8267,2.8335,83800.0
2009-02-20 15:45:00,4.14,4.17,4.13,4.17,108200.0,2.8335,2.8541,2.8267,2.8541,108200.0
2009-02-20 15:50:00,4.17,4.18,4.15,4.15,139600.0,2.8541,2.8609,2.8404,2.8404,139600.0
2009-02-20 15:55:00,4.15,4.16,4.13,4.15,151600.0,2.8404,2.8472,2.8267,2.8404,151600.0
2009-02-23 09:30:00,4.16,4.24,4.16,4.16,28800.0,2.8472,2.902,2.8472,2.8472,28800.0
2009-02-23 09:35:00,4.17,4.22,4.15,4.18,16400.0,2.8541,2.8883,2.8404,2.8609,16400.0
2009-02-23 09:40:00,4.18,4.22,4.16,4.21,65400.0,2.8609,2.8883,2.8472,2.8814,65400.0
2009-02-23 09:45:00,4.2,4.23,4.18,4.19,32800.0,2.8746,2.8951,2.8609,2.8678,32800.0
2009-02-23 09:50:00,4.19,4.24,4.17,4.21,67000.0,2.8678,2.902,2.8541,2.8814,67000.0
2009-02-23 09:55:00,4.2,4.22,4.18,4.19,68800.0,2.8746,2.8883,2.8609,2.8678,68800.0
2009-02-23 10:00:00,4.18,4.2,4.16,4.16,56600.0,2.8609,2.8746,2.8472,2.8472,56600.0
2009-02-23 10:05:00,4.16,4.16,4.13,4.15,37000.0,2.8472,2.8472,2.8267,2.8404,37000.0
2009-02-23 10:10:00,4.15,4.16,4.12,4.13,25600.0,2.8404,2.8472,2.8198,2.8267,25600.0
2009-02-23 10:15:00,4.13,4.15,4.11,4.14,18200.0,2.8267,2.8404,2.813,2.8335,18200.0
2009-02-23 10:20:00,4.14,4.15,4.13,4.15,38600.0,2.8335,2.8404,2.8267,2.8404,38600.0
2009-02-23 10:25:00,4.15,4.15,4.14,4.14,9800.0,2.8404,2.8404,2.8335,2.8335,9800.0
2009-02-23 10:30:00,4.14,4.14,4.1,4.11,34000.0,2.8335,2.8335,2.8062,2.813,34000.0
2009-02-23 10:35:00,4.11,4.11,4.09,4.09,37600.0,2.813,2.813,2.7993,2.7993,37600.0
2009-02-23 10:40:00,4.1,4.13,4.09,4.12,24400.0,2.8062,2.8267,2.7993,2.8198,24400.0
2009-02-23 10:45:00,4.12,4.14,4.12,4.14,11600.0,2.8198,2.8335,2.8198,2.8335,11600.0
2009-02-23 10:50:00,4.14,4.15,4.14,4.14,12200.0,2.8335,2.8404,2.8335,2.8335,12200.0
2009-02-23 10:55:00,4.14,4.15,4.09,4.1,18200.0,2.8335,2.8404,2.7993,2.8062,18200.0
2009-02-23 11:00:00,4.1,4.11,4.08,4.11,43800.0,2.8062,2.813,2.7925,2.813,43800.0
2009-02-23 11:05:00,4.11,4.11,4.09,4.09,17000.0,2.813,2.813,2.7993,2.7993,17000.0
2009-02-23 11:10:00,4.09,4.13,4.08,4.11,30000.0,2.7993,2.8267,2.7925,2.813,30000.0
2009-02-23 11:15:00,4.12,4.13,4.09,4.09,20200.0,2.8198,2.8267,2.7993,2.7993,20200.0
2009-02-23 11:20:00,4.09,4.1,4.09,4.1,26400.0,2.7993,2.8062,2.7993,2.8062,26400.0
2009-02-23 11:25:00,4.1,4.14,4.1,4.13,20600.0,2.8062,2.8335,2.8062,2.8267,20600.0
2009-02-23 11:30:00,4.13,4.13,4.1,4.1,35400.0,2.8267,2.8267,2.8062,2.8062,35400.0
2009-02-23 11:35:00,4.11,4.12,4.11,4.12,15200.0,2.813,2.8198,2.813,2.8198,15200.0
2009-02-23 11:40:00,4.11,4.12,4.11,4.11,18000.0,2.813,2.8198,2.813,2.813,18000.0
2009-02-23 11:45:00,4.11,4.13,4.11,4.12,29200.0,2.813,2.8267,2.813,2.8198,29200.0
2009-02-23 11:50:00,4.12,4.18,4.12,4.17,105400.0,2.8198,2.8609,2.8198,2.8541,105400.0
2009-02-23 11:55:00,4.17,4.17,4.14,4.14,49800.0,2.8541,2.8541,2.8335,2.8335,49800.0
2009-02-23 12:00:00,4.14,4.14,4.1,4.1,50600.0,2.8335,2.8335,2.8062,2.8062,50600.0
2009-02-23 12:05:00,4.1,4.1,4.1,4.1,20000.0,2.8062,2.8062,2.8062,2.8062,20000.0
2009-02-23 12:10:00,4.1,4.12,4.1,4.11,29800.0,2.8062,2.8198,2.8062,2.813,29800.0
2009-02-23 12:15:00,4.12,4.12,4.1,4.1,35400.0,2.8198,2.8198,2.8062,2.8062,35400.0
2009-02-23 12:20:00,4.1,4.1,4.09,4.09,30200.0,2.8062,2.8062,2.7993,2.7993,30200.0
2009-02-23 12:25:00,4.09,4.1,4.08,4.08,26000.0,2.7993,2.8062,2.7925,2.7925,26000.0
2009-02-23 12:30:00,4.08,4.09,4.07,4.07,8800.0,2.7925,2.7993,2.7856,2.7856,8800.0
2009-02-23 12:35:00,4.08,4.08,4.07,4.08,11600.0,2.7925,2.7925,2.7856,2.7925,11600.0
2009-02-23 12:40:00,4.07,4.08,4.07,4.08,10400.0,2.7856,2.7925,2.7856,2.7925,10400.0
2009-02-23 12:45:00,4.08,4.08,4.06,4.07,42600.0,2.7925,2.7925,2.7788,2.7856,42600.0
2009-02-23 12:50:00,4.06,4.07,4.06,4.06,55400.0,2.7788,2.7856,2.7788,2.7788,55400.0
2009-02-23 12:55:00,4.06,4.07,4.06,4.07,43000.0,2.7788,2.7856,2.7788,2.7856,43000.0
2009-02-23 13:00:00,4.06,4.07,4.06,4.07,54800.0,2.7788,2.7856,2.7788,2.7856,54800.0
2009-02-23 13:05:00,4.07,4.1,4.07,4.1,35600.0,2.7856,2.8062,2.7856,2.8062,35600.0
2009-02-23 13:10:00,4.1,4.1,4.09,4.1,22800.0,2.8062,2.8062,2.7993,2.8062,22800.0
2009-02-23 13:15:00,4.1,4.1,4.1,4.1,6200.0,2.8062,2.8062,2.8062,2.8062,6200.0
2009-02-23 13:20:00,4.1,4.1,4.09,4.1,11000.0,2.8062,2.8062,2.7993,2.8062,11000.0
2009-02-23 13:25:00,4.1,4.14,4.1,4.12,97200.0,2.8062,2.8335,2.8062,2.8198,97200.0
2009-02-23 13:30:00,4.12,4.14,4.11,4.13,106000.0,2.8198,2.8335,2.813,2.8267,106000.0
2009-02-23 13:35:00,4.13,4.14,4.13,4.14,24000.0,2.8267,2.8335,2.8267,2.8335,24000.0
2009-02-23 13:40:00,4.14,4.14,4.12,4.14,36600.0,2.8335,2.8335,2.8198,2.8335,36600.0
2009-02-23 13:45:00,4.13,4.14,4.12,4.13,13600.0,2.8267,2.8335,2.8198,2.8267,13600.0
2009-02-23 13:50:00,4.12,4.12,4.11,4.12,38800.0,2.8198,2.8198,2.813,2.8198,38800.0
2009-02-23 13:55:00,4.12,4.12,4.09,4.1,26600.0,2.8198,2.8198,2.7993,2.8062,26600.0
2009-02-23 14:00:00,4.1,4.12,4.08,4.11,33600.0,2.8062,2.8198,2.7925,2.813,33600.0
2009-02-23 14:05:00,4.11,4.12,4.09,4.1,33800.0,2.813,2.8198,2.7993,2.8062,33800.0
2009-02-23 14:10:00,4.09,4.12,4.09,4.11,24200.0,2.7993,2.8198,2.7993,2.813,24200.0
2009-02-23 14:15:00,4.11,4.15,4.11,4.12,77200.0,2.813,2.8404,2.813,2.8198,77200.0
2009-02-23 14:20:00,4.12,4.14,4.11,4.12,67000.0,2.8198,2.8335,2.813,2.8198,67000.0
2009-02-23 14:25:00,4.12,4.13,4.11,4.12,73200.0,2.8198,2.8267,2.813,2.8198,73200.0
2009-02-23 14:30:00,4.12,4.13,4.1,4.12,71400.0,2.8198,2.8267,2.8062,2.8198,71400.0
2009-02-23 14:35:00,4.12,4.12,4.11,4.11,30600.0,2.8198,2.8198,2.813,2.813,30600.0
2009-02-23 14:40:00,4.12,4.12,4.08,4.1,29600.0,2.8198,2.8198,2.7925,2.8062,29600.0
2009-02-23 14:45:00,4.1,4.1,4.08,4.09,63800.0,2.8062,2.8062,2.7925,2.7993,63800.0
2009-02-23 14:50:00,4.09,4.11,4.05,4.06,85800.0,2.7993,2.813,2.7719,2.7788,85800.0
2009-02-23 14:55:00,4.06,4.07,4.04,4.04,41400.0,2.7788,2.7856,2.7651,2.7651,41400.0
2009-02-23 15:00:00,4.04,4.06,4.04,4.06,35600.0,2.7651,2.7788,2.7651,2.7788,35600.0
2009-02-23 15:05:00,4.06,4.08,4.06,4.06,79800.0,2.7788,2.7925,2.7788,2.7788,79800.0
2009-02-23 15:10:00,4.06,4.06,4.04,4.05,114800.0,2.7788,2.7788,2.7651,2.7719,114800.0
2009-02-23 15:15:00,4.05,4.05,4.03,4.04,68800.0,2.7719,2.7719,2.7582,2.7651,68800.0
2009-02-23 15:20:00,4.03,4.04,3.99,4.01,97800.0,2.7582,2.7651,2.7309,2.7446,97800.0
2009-02-23 15:25:00,4.01,4.04,4.0,4.02,112600.0,2.7446,2.7651,2.7377,2.7514,112600.0
2009-02-23 15:30:00,4.02,4.04,4.0,4.0,179800.0,2.7514,2.7651,2.7377,2.7377,179800.0
2009-02-23 15:35:00,4.0,4.02,3.99,4.0,125800.0,2.7377,2.7514,2.7309,2.7377,125800.0
2009-02-23 15:40:00,4.0,4.02,4.0,4.01,95600.0,2.7377,2.7514,2.7377,2.7446,95600.0
2009-02-23 15:45:00,4.0,4.01,3.98,3.98,104000.0,2.7377,2.7446,2.724,2.724,104000.0
2009-02-23 15:50:00,3.98,4.0,3.97,3.99,108000.0,2.724,2.7377,2.7172,2.7309,108000.0
2009-02-23 15:55:00,3.99,4.0,3.98,3.98,121200.0,2.7309,2.7377,2.724,2.724,121200.0
2009-02-24 09:30:00,3.98,4.01,3.96,3.97,43800.0,2.724,2.7446,2.7103,2.7172,43800.0
2009-02-24 09:35:00,3.97,4.0,3.96,4.0,25800.0,2.7172,2.7377,2.7103,2.7377,25800.0
2009-02-24 09:40:00,4.0,4.0,3.97,3.98,30200.0,2.7377,2.7377,2.7172,2.724,30200.0
2009-02-24 09:45:00,3.98,4.03,3.98,4.01,44600.0,2.724,2.7582,2.724,2.7446,44600.0
2009-02-24 09:50:00,4.01,4.04,3.98,3.98,67000.0,2.7446,2.7651,2.724,2.724,67000.0
2009-02-24 09:55:00,3.98,4.0,3.98,4.0,48600.0,2.724,2.7377,2.724,2.7377,48600.0
2009-02-24 10:00:00,3.99,4.01,3.98,4.0,158400.0,2.7309,2.7446,2.724,2.7377,158400.0
2009-02-24 10:05:00,4.0,4.03,3.99,4.0,101600.0,2.7377,2.7582,2.7309,2.7377,101600.0
2009-02-24 10:10:00,4.01,4.01,4.0,4.0,116200.0,2.7446,2.7446,2.7377,2.7377,116200.0
2009-02-24 10:15:00,4.0,4.0,3.98,4.0,106800.0,2.7377,2.7377,2.724,2.7377,106800.0
2009-02-24 10:20:00,3.99,4.0,3.99,4.0,78800.0,2.7309,2.7377,2.7309,2.7377,78800.0
2009-02-24 10:25:00,4.0,4.02,4.0,4.01,64800.0,2.7377,2.7514,2.7377,2.7446,64800.0
2009-02-24 10:30:00,4.01,4.02,4.01,4.01,107200.0,2.7446,2.7514,2.7446,2.7446,107200.0
2009-02-24 10:35:00,4.01,4.01,4.0,4.0,83400.0,2.7446,2.7446,2.7377,2.7377,83400.0
2009-02-24 10:40:00,4.0,4.0,3.98,3.98,64200.0,2.7377,2.7377,2.724,2.724,64200.0
2009-02-24 10:45:00,3.98,4.0,3.98,4.0,52400.0,2.724,2.7377,2.724,2.7377,52400.0
2009-02-24 10:50:00,4.0,4.0,3.99,4.0,50400.0,2.7377,2.7377,2.7309,2.7377,50400.0
2009-02-24 10:55:00,4.0,4.0,3.97,3.98,56000.0,2.7377,2.7377,2.7172,2.724,56000.0
2009-02-24 11:00:00,3.98,4.01,3.98,4.01,48200.0,2.724,2.7446,2.724,2.7446,48200.0
2009-02-24 11:05:00,4.01,4.04,4.01,4.03,59200.0,2.7446,2.7651,2.7446,2.7582,59200.0
2009-02-24 11:10:00,4.03,4.04,4.02,4.04,35800.0,2.7582,2.7651,2.7514,2.7651,35800.0
2009-02-24 11:15:00,4.04,4.05,4.03,4.04,38600.0,2.7651,2.7719,2.7582,2.7651,38600.0
2009-02-24 11:20:00,4.04,4.05,4.04,4.05,45200.0,2.7651,2.7719,2.7651,2.7719,45200.0
2009-02-24 11:25:00,4.05,4.05,4.03,4.04,41600.0,2.7719,2.7719,2.7582,2.7651,41600.0
2009-02-24 11:30:00,4.04,4.05,4.01,4.02,26000.0,2.7651,2.7719,2.7446,2.7514,26000.0
2009-02-24 11:35:00,4.02,4.04,4.02,4.03,26600.0,2.7514,2.7651,2.7514,2.7582,26600.0
2009-02-24 11:40:00,4.03,4.04,4.03,4.04,11600.0,2.7582,2.7651,2.7582,2.7651,11600.0
2009-02-24 11:45:00,4.04,4.04,4.01,4.01,35600.0,2.7651,2.7651,2.7446,2.7446,35600.0
2009-02-24 11:50:00,4.01,4.02,4.01,4.02,16600.0,2.7446,2.7514,2.7446,2.7514,16600.0
2009-02-24 11:55:00,4.02,4.02,4.01,4.02,29600.0,2.7514,2.7514,2.7446,2.7514,29600.0
2009-02-24 12:00:00,4.02,4.07,4.02,4.06,63200.0,2.7514,2.7856,2.7514,2.7788,63200.0
2009-02-24 12:05:00,4.07,4.07,4.05,4.05,50200.0,2.7856,2.7856,2.7719,2.7719,50200.0
2009-02-24 12:10:00,4.05,4.06,4.05,4.06,35600.0,2.7719,2.7788,2.7719,2.7788,35600.0
2009-02-24 12:15:00,4.06,4.08,4.05,4.07,43200.0,2.7788,2.7925,2.7719,2.7856,43200.0
2009-02-24 12:20:00,4.07,4.09,4.07,4.08,70600.0,2.7856,2.7993,2.7856,2.7925,70600.0
2009-02-24 12:25:00,4.08,4.09,4.08,4.08,61600.0,2.7925,2.7993,2.7925,2.7925,61600.0
2009-02-24 12:30:00,4.08,4.1,4.08,4.1,17000.0,2.7925,2.8062,2.7925,2.8062,17000.0
2009-02-24 12:35:00,4.1,4.13,4.09,4.12,73200.0,2.8062,2.8267,2.7993,2.8198,73200.0
2009-02-24 12:40:00,4.12,4.13,4.12,4.12,51200.0,2.8198,2.8267,2.8198,2.8198,51200.0
2009-02-24 12:45:00,4.12,4.13,4.12,4.12,19000.0,2.8198,2.8267,2.8198,2.8198,19000.0
2009-02-24 12:50:00,4.12,4.14,4.12,4.14,86600.0,2.8198,2.8335,2.8198,2.8335,86600.0
2009-02-24 12:55:00,4.14,4.16,4.14,4.15,44200.0,2.8335,2.8472,2.8335,2.8404,44200.0
2009-02-24 13:00:00,4.15,4.16,4.14,4.16,76400.0,2.8404,2.8472,2.8335,2.8472,76400.0
2009-02-24 13:05:00,4.16,4.18,4.16,4.18,63200.0,2.8472,2.8609,2.8472,2.8609,63200.0
2009-02-24 13:10:00,4.18,4.18,4.16,4.16,75200.0,2.8609,2.8609,2.8472,2.8472,75200.0
2009-02-24 13:15:00,4.16,4.18,4.16,4.18,54800.0,2.8472,2.8609,2.8472,2.8609,54800.0
2009-02-24 13:20:00,4.18,4.23,4.18,4.23,74000.0,2.8609,2.8951,2.8609,2.8951,74000.0
2009-02-24 13:25:00,4.23,4.24,4.23,4.24,72400.0,2.8951,2.902,2.8951,2.902,72400.0
2009-02-24 13:30:00,4.24,4.28,4.24,4.27,48200.0,2.902,2.9293,2.902,2.9225,48200.0
2009-02-24 13:35:00,4.27,4.27,4.24,4.25,77800.0,2.9225,2.9225,2.902,2.9088,77800.0
2009-02-24 13:40:00,4.25,4.26,4.25,4.26,37400.0,2.9088,2.9157,2.9088,2.9157,37400.0
2009-02-24 13:45:00,4.25,4.26,4.25,4.26,33600.0,2.9088,2.9157,2.9088,2.9157,33600.0
2009-02-24 13:50:00,4.26,4.3,4.26,4.29,61000.0,2.9157,2.943,2.9157,2.9362,61000.0
2009-02-24 13:55:00,4.3,4.31,4.3,4.31,56600.0,2.943,2.9499,2.943,2.9499,56600.0
2009-02-24 14:00:00,4.31,4.31,4.3,4.3,56200.0,2.9499,2.9499,2.943,2.943,56200.0
2009-02-24 14:05:00,4.3,4.31,4.3,4.31,62000.0,2.943,2.9499,2.943,2.9499,62000.0
2009-02-24 14:10:00,4.31,4.31,4.3,4.3,81400.0,2.9499,2.9499,2.943,2.943,81400.0
2009-02-24 14:15:00,4.31,4.35,4.3,4.33,107600.0,2.9499,2.9773,2.943,2.9636,107600.0
2009-02-24 14:20:00,4.33,4.33,4.33,4.33,45400.0,2.9636,2.9636,2.9636,2.9636,45400.0
2009-02-24 14:25:00,4.33,4.33,4.33,4.33,36000.0,2.9636,2.9636,2.9636,2.9636,36000.0
2009-02-24 14:30:00,4.33,4.33,4.33,4.33,99400.0,2.9636,2.9636,2.9636,2.9636,99400.0
2009-02-24 14:35:00,4.33,4.34,4.32,4.33,73600.0,2.9636,2.9704,2.9567,2.9636,73600.0
2009-02-24 14:40:00,4.33,4.34,4.33,4.33,50800.0,2.9636,2.9704,2.9636,2.9636,50800.0
2009-02-24 14:45:00,4.33,4.33,4.32,4.32,29600.0,2.9636,2.9636,2.9567,2.9567,29600.0
2009-02-24 14:50:00,4.33,4.33,4.32,4.32,47400.0,2.9636,2.9636,2.9567,2.9567,47400.0
2009-02-24 14:55:00,4.32,4.36,4.32,4.35,75800.0,2.9567,2.9841,2.9567,2.9773,75800.0
2009-02-24 15:00:00,4.34,4.35,4.34,4.35,65600.0,2.9704,2.9773,2.9704,2.9773,65600.0
2009-02-24 15:05:00,4.35,4.36,4.32,4.33,216600.0,2.9773,2.9841,2.9567,2.9636,216600.0
2009-02-24 15:10:00,4.33,4.33,4.32,4.33,97200.0,2.9636,2.9636,2.9567,2.9636,97200.0
2009-02-24 15:15:00,4.33,4.35,4.33,4.35,61800.0,2.9636,2.9773,2.9636,2.9773,61800.0
2009-02-24 15:20:00,4.35,4.37,4.34,4.37,122800.0,2.9773,2.9909,2.9704,2.9909,122800.0
2009-02-24 15:25:00,4.37,4.37,4.35,4.35,73600.0,2.9909,2.9909,2.9773,2.9773,73600.0
2009-02-24 15:30:00,4.35,4.36,4.3,4.3,127600.0,2.9773,2.9841,2.943,2.943,127600.0
2009-02-24 15:35:00,4.3,4.33,4.3,4.33,82800.0,2.943,2.9636,2.943,2.9636,82800.0
2009-02-24 15:40:00,4.33,4.35,4.33,4.33,57400.0,2.9636,2.9773,2.9636,2.9636,57400.0
2009-02-24 15:45:00,4.33,4.34,4.31,4.33,106200.0,2.9636,2.9704,2.9499,2.9636,106200.0
2009-02-24 15:50:00,4.33,4.35,4.32,4.33,136200.0,2.9636,2.9773,2.9567,2.9636,136200.0
2009-02-24 15:55:00,4.33,4.35,4.31,4.32,172800.0,2.9636,2.9773,2.9499,2.9567,172800.0
2009-02-25 09:30:00,4.3,4.4,4.3,4.38,73000.0,2.943,3.0115,2.943,2.9978,73000.0
2009-02-25 09:35:00,4.38,4.39,4.35,4.37,71200.0,2.9978,3.0046,2.9773,2.9909,71200.0
2009-02-25 09:40:00,4.37,4.39,4.37,4.37,85400.0,2.9909,3.0046,2.9909,2.9909,85400.0
2009-02-25 09:45:00,4.37,4.37,4.32,4.33,79000.0,2.9909,2.9909,2.9567,2.9636,79000.0
2009-02-25 09:50:00,4.34,4.35,4.29,4.3,95200.0,2.9704,2.9773,2.9362,2.943,95200.0
2009-02-25 09:55:00,4.31,4.34,4.3,4.34,140600.0,2.9499,2.9704,2.943,2.9704,140600.0
2009-02-25 10:00:00,4.34,4.34,4.28,4.29,132600.0,2.9704,2.9704,2.9293,2.9362,132600.0
2009-02-25 10:05:00,4.29,4.29,4.25,4.26,75800.0,2.9362,2.9362,2.9088,2.9157,75800.0
2009-02-25 10:10:00,4.26,4.31,4.26,4.31,187000.0,2.9157,2.9499,2.9157,2.9499,187000.0
2009-02-25 10:15:00,4.31,4.36,4.29,4.35,155800.0,2.9499,2.9841,2.9362,2.9773,155800.0
2009-02-25 10:20:00,4.35,4.42,4.35,4.4,129600.0,2.9773,3.0252,2.9773,3.0115,129600.0
2009-02-25 10:25:00,4.4,4.4,4.34,4.36,107400.0,3.0115,3.0115,2.9704,2.9841,107400.0
2009-02-25 10:30:00,4.36,4.38,4.36,4.37,85600.0,2.9841,2.9978,2.9841,2.9909,85600.0
2009-02-25 10:35:00,4.38,4.38,4.37,4.37,77600.0,2.9978,2.9978,2.9909,2.9909,77600.0
2009-02-25 10:40:00,4.37,4.37,4.3,4.3,79800.0,2.9909,2.9909,2.943,2.943,79800.0
2009-02-25 10:45:00,4.29,4.31,4.29,4.31,128600.0,2.9362,2.9499,2.9362,2.9499,128600.0
2009-02-25 10:50:00,4.3,4.35,4.3,4.34,98800.0,2.943,2.9773,2.943,2.9704,98800.0
2009-02-25 10:55:00,4.34,4.35,4.33,4.33,20800.0,2.9704,2.9773,2.9636,2.9636,20800.0
2009-02-25 11:00:00,4.33,4.33,4.33,4.33,22600.0,2.9636,2.9636,2.9636,2.9636,22600.0
2009-02-25 11:05:00,4.33,4.34,4.33,4.34,72400.0,2.9636,2.9704,2.9636,2.9704,72400.0
2009-02-25 11:10:00,4.33,4.33,4.3,4.31,36000.0,2.9636,2.9636,2.943,2.9499,36000.0
2009-02-25 11:15:00,4.31,4.34,4.31,4.33,36800.0,2.9499,2.9704,2.9499,2.9636,36800.0
2009-02-25 11:20:00,4.33,4.34,4.32,4.33,28000.0,2.9636,2.9704,2.9567,2.9636,28000.0
2009-02-25 11:25:00,4.33,4.34,4.33,4.34,22800.0,2.9636,2.9704,2.9636,2.9704,22800.0
2009-02-25 11:30:00,4.33,4.34,4.33,4.34,16200.0,2.9636,2.9704,2.9636,2.9704,16200.0
2009-02-25 11:35:00,4.34,4.35,4.34,4.35,37000.0,2.9704,2.9773,2.9704,2.9773,37000.0
2009-02-25 11:40:00,4.34,4.37,4.34,4.37,89400.0,2.9704,2.9909,2.9704,2.9909,89400.0
2009-02-25 11:45:00,4.37,4.43,4.37,4.42,67400.0,2.9909,3.032,2.9909,3.0252,67400.0
2009-02-25 11:50:00,4.42,4.42,4.39,4.41,90400.0,3.0252,3.0252,3.0046,3.0183,90400.0
2009-02-25 11:55:00,4.41,4.41,4.36,4.36,51800.0,3.0183,3.0183,2.9841,2.9841,51800.0
2009-02-25 12:00:00,4.36,4.37,4.34,4.34,93800.0,2.9841,2.9909,2.9704,2.9704,93800.0
2009-02-25 12:05:00,4.34,4.35,4.33,4.35,45800.0,2.9704,2.9773,2.9636,2.9773,45800.0
2009-02-25 12:10:00,4.35,4.35,4.32,4.33,48800.0,2.9773,2.9773,2.9567,2.9636,48800.0
2009-02-25 12:15:00,4.33,4.34,4.27,4.28,61400.0,2.9636,2.9704,2.9225,2.9293,61400.0
2009-02-25 12:20:00,4.27,4.3,4.27,4.3,52800.0,2.9225,2.943,2.9225,2.943,52800.0
2009-02-25 12:25:00,4.3,4.31,4.29,4.3,74600.0,2.943,2.9499,2.9362,2.943,74600.0
2009-02-25 12:30:00,4.31,4.32,4.3,4.3,45400.0,2.9499,2.9567,2.943,2.943,45400.0
2009-02-25 12:35:00,4.3,4.32,4.29,4.31,78000.0,2.943,2.9567,2.9362,2.9499,78000.0
2009-02-25 12:40:00,4.31,4.32,4.3,4.3,29200.0,2.9499,2.9567,2.943,2.943,29200.0
2009-02-25 12:45:00,4.3,4.31,4.3,4.31,74400.0,2.943,2.9499,2.943,2.9499,74400.0
2009-02-25 12:50:00,4.31,4.33,4.3,4.32,69000.0,2.9499,2.9636,2.943,2.9567,69000.0
2009-02-25 12:55:00,4.32,4.34,4.32,4.34,62400.0,2.9567,2.9704,2.9567,2.9704,62400.0
2009-02-25 13:00:00,4.33,4.36,4.33,4.35,32000.0,2.9636,2.9841,2.9636,2.9773,32000.0
2009-02-25 13:05:00,4.34,4.35,4.33,4.34,22800.0,2.9704,2.9773,2.9636,2.9704,22800.0
2009-02-25 13:10:00,4.34,4.34,4.33,4.34,79400.0,2.9704,2.9704,2.9636,2.9704,79400.0
2009-02-25 13:15:00,4.33,4.34,4.33,4.33,70000.0,2.9636,2.9704,2.9636,2.9636,70000.0
2009-02-25 13:20:00,4.34,4.34,4.33,4.34,89400.0,2.9704,2.9704,2.9636,2.9704,89400.0
2009-02-25 13:25:00,4.33,4.34,4.33,4.34,33200.0,2.9636,2.9704,2.9636,2.9704,33200.0
2009-02-25 13:30:00,4.34,4.39,4.33,4.38,94600.0,2.9704,3.0046,2.9636,2.9978,94600.0
2009-02-25 13:35:00,4.37,4.41,4.37,4.41,80200.0,2.9909,3.0183,2.9909,3.0183,80200.0
2009-02-25 13:40:00,4.41,4.47,4.41,4.45,135800.0,3.0183,3.0594,3.0183,3.0457,135800.0
2009-02-25 13:45:00,4.45,4.46,4.43,4.44,136600.0,3.0457,3.0525,3.032,3.0389,136600.0
2009-02-25 13:50:00,4.44,4.46,4.42,4.45,62000.0,3.0389,3.0525,3.0252,3.0457,62000.0
2009-02-25 13:55:00,4.45,4.47,4.44,4.45,33600.0,3.0457,3.0594,3.0389,3.0457,33600.0
2009-02-25 14:00:00,4.45,4.47,4.39,4.4,200800.0,3.0457,3.0594,3.0046,3.0115,200800.0
2009-02-25 14:05:00,4.4,4.4,4.33,4.38,103800.0,3.0115,3.0115,2.9636,2.9978,103800.0
2009-02-25 14:10:00,4.38,4.4,4.32,4.35,112800.0,2.9978,3.0115,2.9567,2.9773,112800.0
2009-02-25 14:15:00,4.35,4.39,4.34,4.34,124600.0,2.9773,3.0046,2.9704,2.9704,124600.0
2009-02-25 14:20:00,4.35,4.39,4.33,4.39,135200.0,2.9773,3.0046,2.9636,3.0046,135200.0
2009-02-25 14:25:00,4.39,4.41,4.37,4.41,86800.0,3.0046,3.0183,2.9909,3.0183,86800.0
2009-02-25 14:30:00,4.41,4.42,4.38,4.4,65400.0,3.0183,3.0252,2.9978,3.0115,65400.0
2009-02-25 14:35:00,4.4,4.4,4.37,4.39,61000.0,3.0115,3.0115,2.9909,3.0046,61000.0
2009-02-25 14:40:00,4.39,4.45,4.39,4.44,85600.0,3.0046,3.0457,3.0046,3.0389,85600.0
2009-02-25 14:45:00,4.44,4.46,4.43,4.44,49200.0,3.0389,3.0525,3.032,3.0389,49200.0
2009-02-25 14:50:00,4.44,4.49,4.44,4.49,105600.0,3.0389,3.0731,3.0389,3.0731,105600.0
2009-02-25 14:55:00,4.49,4.51,4.45,4.47,119200.0,3.0731,3.0868,3.0457,3.0594,119200.0
2009-02-25 15:00:00,4.47,4.54,4.45,4.54,138400.0,3.0594,3.1073,3.0457,3.1073,138400.0
2009-02-25 15:05:00,4.54,4.55,4.5,4.5,186200.0,3.1073,3.1141,3.0799,3.0799,186200.0
2009-02-25 15:10:00,4.5,4.53,4.48,4.51,89400.0,3.0799,3.1005,3.0662,3.0868,89400.0
2009-02-25 15:15:00,4.51,4.56,4.5,4.55,214000.0,3.0868,3.121,3.0799,3.1141,214000.0
2009-02-25 15:20:00,4.55,4.59,4.55,4.56,86600.0,3.1141,3.1415,3.1141,3.121,86600.0
2009-02-25 15:25:00,4.56,4.59,4.55,4.57,112800.0,3.121,3.1415,3.1141,3.1278,112800.0
2009-02-25 15:30:00,4.57,4.57,4.54,4.55,144600.0,3.1278,3.1278,3.1073,3.1141,144600.0
2009-02-25 15:35:00,4.55,4.57,4.53,4.53,80400.0,3.1141,3.1278,3.1005,3.1005,80400.0
2009-02-25 15:40:00,4.53,4.55,4.5,4.5,100800.0,3.1005,3.1141,3.0799,3.0799,100800.0
2009-02-25 15:45:00,4.5,4.53,4.47,4.49,86000.0,3.0799,3.1005,3.0594,3.0731,86000.0
2009-02-25 15:50:00,4.48,4.49,4.45,4.46,111000.0,3.0662,3.0731,3.0457,3.0525,111000.0
2009-02-25 15:55:00,4.45,4.47,4.42,4.46,247600.0,3.0457,3.0594,3.0252,3.0525,247600.0
2009-02-26 09:30:00,4.51,4.54,4.47,4.48,37400.0,3.0868,3.1073,3.0594,3.0662,37400.0
2009-02-26 09:35:00,4.47,4.47,4.42,4.43,19200.0,3.0594,3.0594,3.0252,3.032,19200.0
2009-02-26 09:40:00,4.42,4.48,4.41,4.43,48200.0,3.0252,3.0662,3.0183,3.032,48200.0
2009-02-26 09:45:00,4.44,4.44,4.39,4.39,21000.0,3.0389,3.0389,3.0046,3.0046,21000.0
2009-02-26 09:50:00,4.4,4.47,4.4,4.46,25200.0,3.0115,3.0594,3.0115,3.0525,25200.0
2009-02-26 09:55:00,4.46,4.47,4.43,4.47,32400.0,3.0525,3.0594,3.032,3.0594,32400.0
2009-02-26 10:00:00,4.47,4.52,4.47,4.49,34800.0,3.0594,3.0936,3.0594,3.0731,34800.0
2009-02-26 10:05:00,4.48,4.53,4.48,4.52,73200.0,3.0662,3.1005,3.0662,3.0936,73200.0
2009-02-26 10:10:00,4.52,4.52,4.51,4.51,68800.0,3.0936,3.0936,3.0868,3.0868,68800.0
2009-02-26 10:15:00,4.51,4.52,4.51,4.52,39200.0,3.0868,3.0936,3.0868,3.0936,39200.0
2009-02-26 10:20:00,4.52,4.54,4.52,4.54,24600.0,3.0936,3.1073,3.0936,3.1073,24600.0
2009-02-26 10:25:00,4.54,4.54,4.52,4.53,22000.0,3.1073,3.1073,3.0936,3.1005,22000.0
2009-02-26 10:30:00,4.53,4.53,4.48,4.51,29200.0,3.1005,3.1005,3.0662,3.0868,29200.0
2009-02-26 10:35:00,4.51,4.51,4.49,4.51,47200.0,3.0868,3.0868,3.0731,3.0868,47200.0
2009-02-26 10:40:00,4.51,4.52,4.5,4.5,41000.0,3.0868,3.0936,3.0799,3.0799,41000.0
2009-02-26 10:45:00,4.5,4.51,4.49,4.5,33600.0,3.0799,3.0868,3.0731,3.0799,33600.0
2009-02-26 10:50:00,4.5,4.5,4.44,4.44,38600.0,3.0799,3.0799,3.0389,3.0389,38600.0
2009-02-26 10:55:00,4.44,4.46,4.44,4.46,22200.0,3.0389,3.0525,3.0389,3.0525,22200.0
2009-02-26 11:00:00,4.46,4.47,4.44,4.45,41000.0,3.0525,3.0594,3.0389,3.0457,41000.0
2009-02-26 11:05:00,4.45,4.46,4.42,4.45,34600.0,3.0457,3.0525,3.0252,3.0457,34600.0
2009-02-26 11:10:00,4.46,4.49,4.43,4.48,29600.0,3.0525,3.0731,3.032,3.0662,29600.0
2009-02-26 11:15:00,4.48,4.48,4.47,4.48,15000.0,3.0662,3.0662,3.0594,3.0662,15000.0
2009-02-26 11:20:00,4.48,4.52,4.48,4.52,30200.0,3.0662,3.0936,3.0662,3.0936,30200.0
2009-02-26 11:25:00,4.52,4.53,4.51,4.52,31200.0,3.0936,3.1005,3.0868,3.0936,31200.0
2009-02-26 11:30:00,4.52,4.54,4.52,4.54,44200.0,3.0936,3.1073,3.0936,3.1073,44200.0
2009-02-26 11:35:00,4.54,4.55,4.54,4.54,12000.0,3.1073,3.1141,3.1073,3.1073,12000.0
2009-02-26 11:40:00,4.54,4.54,4.5,4.5,30200.0,3.1073,3.1073,3.0799,3.0799,30200.0
2009-02-26 11:45:00,4.51,4.52,4.51,4.51,6800.0,3.0868,3.0936,3.0868,3.0868,6800.0
2009-02-26 11:50:00,4.51,4.53,4.51,4.53,12000.0,3.0868,3.1005,3.0868,3.1005,12000.0
2009-02-26 11:55:00,4.53,4.54,4.53,4.53,6400.0,3.1005,3.1073,3.1005,3.1005,6400.0
2009-02-26 12:00:00,4.53,4.54,4.53,4.54,16400.0,3.1005,3.1073,3.1005,3.1073,16400.0
2009-02-26 12:05:00,4.54,4.55,4.54,4.55,21000.0,3.1073,3.1141,3.1073,3.1141,21000.0
2009-02-26 12:10:00,4.55,4.55,4.53,4.53,14200.0,3.1141,3.1141,3.1005,3.1005,14200.0
2009-02-26 12:15:00,4.53,4.53,4.52,4.52,22400.0,3.1005,3.1005,3.0936,3.0936,22400.0
2009-02-26 12:20:00,4.52,4.52,4.48,4.48,25000.0,3.0936,3.0936,3.0662,3.0662,25000.0
2009-02-26 12:25:00,4.48,4.5,4.48,4.5,29000.0,3.0662,3.0799,3.0662,3.0799,29000.0
2009-02-26 12:30:00,4.5,4.5,4.47,4.48,38200.0,3.0799,3.0799,3.0594,3.0662,38200.0
2009-02-26 12:35:00,4.48,4.51,4.48,4.49,45400.0,3.0662,3.0868,3.0662,3.0731,45400.0
2009-02-26 12:40:00,4.49,4.49,4.47,4.47,17600.0,3.0731,3.0731,3.0594,3.0594,17600.0
2009-02-26 12:45:00,4.47,4.48,4.46,4.47,77600.0,3.0594,3.0662,3.0525,3.0594,77600.0
2009-02-26 12:50:00,4.47,4.48,4.46,4.48,18600.0,3.0594,3.0662,3.0525,3.0662,18600.0
2009-02-26 12:55:00,4.48,4.48,4.44,4.45,55800.0,3.0662,3.0662,3.0389,3.0457,55800.0
2009-02-26 13:00:00,4.45,4.46,4.45,4.45,16000.0,3.0457,3.0525,3.0457,3.0457,16000.0
2009-02-26 13:05:00,4.45,4.45,4.43,4.43,37800.0,3.0457,3.0457,3.032,3.032,37800.0
2009-02-26 13:10:00,4.43,4.43,4.39,4.41,55000.0,3.032,3.032,3.0046,3.0183,55000.0
2009-02-26 13:15:00,4.41,4.41,4.39,4.39,39800.0,3.0183,3.0183,3.0046,3.0046,39800.0
2009-02-26 13:20:00,4.4,4.41,4.39,4.39,44400.0,3.0115,3.0183,3.0046,3.0046,44400.0
2009-02-26 13:25:00,4.39,4.43,4.38,4.4,100200.0,3.0046,3.032,2.9978,3.0115,100200.0
2009-02-26 13:30:00,4.4,4.4,4.38,4.39,40800.0,3.0115,3.0115,2.9978,3.0046,40800.0
2009-02-26 13:35:00,4.39,4.4,4.36,4.38,38200.0,3.0046,3.0115,2.9841,2.9978,38200.0
2009-02-26 13:40:00,4.38,4.42,4.38,4.4,29600.0,2.9978,3.0252,2.9978,3.0115,29600.0
2009-02-26 13:45:00,4.4,4.42,4.39,4.41,28600.0,3.0115,3.0252,3.0046,3.0183,28600.0
2009-02-26 13:50:00,4.42,4.43,4.4,4.41,19600.0,3.0252,3.032,3.0115,3.0183,19600.0
2009-02-26 13:55:00,4.4,4.41,4.39,4.39,33200.0,3.0115,3.0183,3.0046,3.0046,33200.0
2009-02-26 14:00:00,4.4,4.4,4.37,4.38,44800.0,3.0115,3.0115,2.9909,2.9978,44800.0
2009-02-26 14:05:00,4.38,4.38,4.35,4.37,58400.0,2.9978,2.9978,2.9773,2.9909,58400.0
2009-02-26 14:10:00,4.37,4.39,4.37,4.39,33200.0,2.9909,3.0046,2.9909,3.0046,33200.0
2009-02-26 14:15:00,4.38,4.39,4.37,4.38,16400.0,2.9978,3.0046,2.9909,2.9978,16400.0
2009-02-26 14:20:00,4.38,4.4,4.37,4.38,55600.0,2.9978,3.0115,2.9909,2.9978,55600.0
2009-02-26 14:25:00,4.38,4.38,4.37,4.38,22800.0,2.9978,2.9978,2.9909,2.9978,22800.0
2009-02-26 14:30:00,4.37,4.37,4.35,4.35,109800.0,2.9909,2.9909,2.9773,2.9773,109800.0
2009-02-26 14:35:00,4.36,4.39,4.36,4.39,31400.0,2.9841,3.0046,2.9841,3.0046,31400.0
2009-02-26 14:40:00,4.39,4.4,4.37,4.38,34400.0,3.0046,3.0115,2.9909,2.9978,34400.0
2009-02-26 14:45:00,4.38,4.38,4.37,4.37,25800.0,2.9978,2.9978,2.9909,2.9909,25800.0
2009-02-26 14:50:00,4.37,4.37,4.32,4.33,55600.0,2.9909,2.9909,2.9567,2.9636,55600.0
2009-02-26 14:55:00,4.32,4.33,4.29,4.3,55600.0,2.9567,2.9636,2.9362,2.943,55600.0
2009-02-26 15:00:00,4.3,4.3,4.27,4.28,90000.0,2.943,2.943,2.9225,2.9293,90000.0
2009-02-26 15:05:00,4.29,4.3,4.28,4.29,52400.0,2.9362,2.943,2.9293,2.9362,52400.0
2009-02-26 15:10:00,4.29,4.29,4.26,4.26,67200.0,2.9362,2.9362,2.9157,2.9157,67200.0
2009-02-26 15:15:00,4.26,4.26,4.22,4.22,136800.0,2.9157,2.9157,2.8883,2.8883,136800.0
2009-02-26 15:20:00,4.22,4.27,4.2,4.27,175800.0,2.8883,2.9225,2.8746,2.9225,175800.0
2009-02-26 15:25:00,4.27,4.28,4.25,4.27,79000.0,2.9225,2.9293,2.9088,2.9225,79000.0
2009-02-26 15:30:00,4.28,4.29,4.26,4.27,67600.0,2.9293,2.9362,2.9157,2.9225,67600.0
2009-02-26 15:35:00,4.27,4.3,4.27,4.3,49600.0,2.9225,2.943,2.9225,2.943,49600.0
2009-02-26 15:40:00,4.3,4.33,4.29,4.29,66200.0,2.943,2.9636,2.9362,2.9362,66200.0
2009-02-26 15:45:00,4.29,4.31,4.29,4.3,58400.0,2.9362,2.9499,2.9362,2.943,58400.0
2009-02-26 15:50:00,4.3,4.3,4.27,4.27,70800.0,2.943,2.943,2.9225,2.9225,70800.0
2009-02-26 15:55:00,4.27,4.27,4.26,4.26,81800.0,2.9225,2.9225,2.9157,2.9157,81800.0
2009-02-27 09:30:00,4.16,4.18,4.14,4.16,17000.0,2.8472,2.8609,2.8335,2.8472,17000.0
2009-02-27 09:35:00,4.16,4.17,4.09,4.13,68600.0,2.8472,2.8541,2.7993,2.8267,68600.0
2009-02-27 09:40:00,4.12,4.17,4.12,4.16,77000.0,2.8198,2.8541,2.8198,2.8472,77000.0
2009-02-27 09:45:00,4.16,4.23,4.16,4.18,85200.0,2.8472,2.8951,2.8472,2.8609,85200.0
2009-02-27 09:50:00,4.18,4.26,4.18,4.26,23200.0,2.8609,2.9157,2.8609,2.9157,23200.0
2009-02-27 09:55:00,4.25,4.34,4.25,4.3,66600.0,2.9088,2.9704,2.9088,2.943,66600.0
2009-02-27 10:00:00,4.3,4.32,4.3,4.31,98000.0,2.943,2.9567,2.943,2.9499,98000.0
2009-02-27 10:05:00,4.31,4.33,4.27,4.28,82200.0,2.9499,2.9636,2.9225,2.9293,82200.0
2009-02-27 10:10:00,4.29,4.32,4.28,4.32,72000.0,2.9362,2.9567,2.9293,2.9567,72000.0
2009-02-27 10:15:00,4.32,4.32,4.28,4.32,27400.0,2.9567,2.9567,2.9293,2.9567,27400.0
2009-02-27 10:20:00,4.33,4.38,4.33,4.38,54200.0,2.9636,2.9978,2.9636,2.9978,54200.0
2009-02-27 10:25:00,4.38,4.41,4.36,4.36,40600.0,2.9978,3.0183,2.9841,2.9841,40600.0
2009-02-27 10:30:00,4.36,4.38,4.34,4.38,88800.0,2.9841,2.9978,2.9704,2.9978,88800.0
2009-02-27 10:35:00,4.38,4.38,4.33,4.34,43200.0,2.9978,2.9978,2.9636,2.9704,43200.0
2009-02-27 10:40:00,4.34,4.36,4.32,4.34,39800.0,2.9704,2.9841,2.9567,2.9704,39800.0
2009-02-27 10:45:00,4.33,4.38,4.31,4.34,84200.0,2.9636,2.9978,2.9499,2.9704,84200.0
2009-02-27 10:50:00,4.34,4.36,4.34,4.35,26000.0,2.9704,2.9841,2.9704,2.9773,26000.0
2009-02-27 10:55:00,4.35,4.35,4.32,4.33,47600.0,2.9773,2.9773,2.9567,2.9636,47600.0
2009-02-27 11:00:00,4.33,4.33,4.3,4.31,52400.0,2.9636,2.9636,2.943,2.9499,52400.0
2009-02-27 11:05:00,4.3,4.3,4.28,4.29,25400.0,2.943,2.943,2.9293,2.9362,25400.0
2009-02-27 11:10:00,4.3,4.31,4.3,4.31,24000.0,2.943,2.9499,2.943,2.9499,24000.0
2009-02-27 11:15:00,4.31,4.32,4.3,4.32,17600.0,2.9499,2.9567,2.943,2.9567,17600.0
2009-02-27 11:20:00,4.32,4.36,4.31,4.36,19000.0,2.9567,2.9841,2.9499,2.9841,19000.0
2009-02-27 11:25:00,4.36,4.38,4.35,4.37,37200.0,2.9841,2.9978,2.9773,2.9909,37200.0
2009-02-27 11:30:00,4.38,4.38,4.36,4.37,24800.0,2.9978,2.9978,2.9841,2.9909,24800.0
2009-02-27 11:35:00,4.37,4.38,4.36,4.37,17000.0,2.9909,2.9978,2.9841,2.9909,17000.0
2009-02-27 11:40:00,4.37,4.41,4.37,4.41,35000.0,2.9909,3.0183,2.9909,3.0183,35000.0
2009-02-27 11:45:00,4.41,4.41,4.36,4.37,49400.0,3.0183,3.0183,2.9841,2.9909,49400.0
2009-02-27 11:50:00,4.37,4.38,4.35,4.37,26400.0,2.9909,2.9978,2.9773,2.9909,26400.0
2009-02-27 11:55:00,4.38,4.42,4.37,4.41,30400.0,2.9978,3.0252,2.9909,3.0183,30400.0
2009-02-27 12:00:00,4.42,4.43,4.41,4.42,36400.0,3.0252,3.032,3.0183,3.0252,36400.0
2009-02-27 12:05:00,4.43,4.43,4.41,4.42,29400.0,3.032,3.032,3.0183,3.0252,29400.0
2009-02-27 12:10:00,4.42,4.43,4.41,4.43,23000.0,3.0252,3.032,3.0183,3.032,23000.0
2009-02-27 12:15:00,4.43,4.44,4.41,4.41,37200.0,3.032,3.0389,3.0183,3.0183,37200.0
2009-02-27 12:20:00,4.41,4.42,4.4,4.42,25600.0,3.0183,3.0252,3.0115,3.0252,25600.0
2009-02-27 12:25:00,4.42,4.44,4.42,4.43,35000.0,3.0252,3.0389,3.0252,3.032,35000.0
2009-02-27 12:30:00,4.44,4.45,4.43,4.43,27600.0,3.0389,3.0457,3.032,3.032,27600.0
2009-02-27 12:35:00,4.43,4.43,4.4,4.4,42400.0,3.032,3.032,3.0115,3.0115,42400.0
2009-02-27 12:40:00,4.4,4.42,4.39,4.41,25400.0,3.0115,3.0252,3.0046,3.0183,25400.0
2009-02-27 12:45:00,4.41,4.43,4.4,4.41,30800.0,3.0183,3.032,3.0115,3.0183,30800.0
2009-02-27 12:50:00,4.41,4.43,4.41,4.43,22400.0,3.0183,3.032,3.0183,3.032,22400.0
2009-02-27 12:55:00,4.43,4.45,4.42,4.44,25600.0,3.032,3.0457,3.0252,3.0389,25600.0
2009-02-27 13:00:00,4.45,4.47,4.45,4.46,23400.0,3.0457,3.0594,3.0457,3.0525,23400.0
2009-02-27 13:05:00,4.46,4.47,4.44,4.44,24400.0,3.0525,3.0594,3.0389,3.0389,24400.0
2009-02-27 13:10:00,4.44,4.45,4.41,4.42,20000.0,3.0389,3.0457,3.0183,3.0252,20000.0
2009-02-27 13:15:00,4.42,4.42,4.4,4.41,39400.0,3.0252,3.0252,3.0115,3.0183,39400.0
2009-02-27 13:20:00,4.41,4.43,4.4,4.4,25400.0,3.0183,3.032,3.0115,3.0115,25400.0
2009-02-27 13:25:00,4.4,4.43,4.4,4.43,22000.0,3.0115,3.032,3.0115,3.032,22000.0
2009-02-27 13:30:00,4.43,4.43,4.4,4.43,123200.0,3.032,3.032,3.0115,3.032,123200.0
2009-02-27 13:35:00,4.43,4.43,4.37,4.39,70400.0,3.032,3.032,2.9909,3.0046,70400.0
2009-02-27 13:40:00,4.39,4.4,4.38,4.4,34200.0,3.0046,3.0115,2.9978,3.0115,34200.0
2009-02-27 13:45:00,4.4,4.44,4.4,4.44,32600.0,3.0115,3.0389,3.0115,3.0389,32600.0
2009-02-27 13:50:00,4.44,4.46,4.42,4.42,58400.0,3.0389,3.0525,3.0252,3.0252,58400.0
2009-02-27 13:55:00,4.43,4.48,4.41,4.46,41200.0,3.032,3.0662,3.0183,3.0525,41200.0
2009-02-27 14:00:00,4.45,4.49,4.43,4.49,21000.0,3.0457,3.0731,3.032,3.0731,21000.0
2009-02-27 14:05:00,4.49,4.49,4.45,4.46,32000.0,3.0731,3.0731,3.0457,3.0525,32000.0
2009-02-27 14:10:00,4.45,4.47,4.43,4.46,36600.0,3.0457,3.0594,3.032,3.0525,36600.0
2009-02-27 14:15:00,4.47,4.48,4.43,4.44,23600.0,3.0594,3.0662,3.032,3.0389,23600.0
2009-02-27 14:20:00,4.45,4.46,4.4,4.41,40600.0,3.0457,3.0525,3.0115,3.0183,40600.0
2009-02-27 14:25:00,4.41,4.42,4.38,4.39,58600.0,3.0183,3.0252,2.9978,3.0046,58600.0
2009-02-27 14:30:00,4.39,4.4,4.37,4.39,24400.0,3.0046,3.0115,2.9909,3.0046,24400.0
2009-02-27 14:35:00,4.39,4.41,4.37,4.37,31400.0,3.0046,3.0183,2.9909,2.9909,31400.0
2009-02-27 14:40:00,4.38,4.42,4.38,4.38,43200.0,2.9978,3.0252,2.9978,2.9978,43200.0
2009-02-27 14:45:00,4.38,4.39,4.37,4.38,87200.0,2.9978,3.0046,2.9909,2.9978,87200.0
2009-02-27 14:50:00,4.38,4.39,4.36,4.36,63000.0,2.9978,3.0046,2.9841,2.9841,63000.0
2009-02-27 14:55:00,4.37,4.38,4.36,4.37,51200.0,2.9909,2.9978,2.9841,2.9909,51200.0
2009-02-27 15:00:00,4.38,4.39,4.35,4.38,128000.0,2.9978,3.0046,2.9773,2.9978,128000.0
2009-02-27 15:05:00,4.38,4.39,4.35,4.35,42200.0,2.9978,3.0046,2.9773,2.9773,42200.0
2009-02-27 15:10:00,4.35,4.35,4.32,4.33,43000.0,2.9773,2.9773,2.9567,2.9636,43000.0
2009-02-27 15:15:00,4.33,4.33,4.31,4.31,35000.0,2.9636,2.9636,2.9499,2.9499,35000.0
2009-02-27 15:20:00,4.32,4.33,4.3,4.32,41400.0,2.9567,2.9636,2.943,2.9567,41400.0
2009-02-27 15:25:00,4.32,4.34,4.31,4.31,47400.0,2.9567,2.9704,2.9499,2.9499,47400.0
2009-02-27 15:30:00,4.3,4.36,4.3,4.34,59200.0,2.943,2.9841,2.943,2.9704,59200.0
2009-02-27 15:35:00,4.34,4.34,4.31,4.32,53000.0,2.9704,2.9704,2.9499,2.9567,53000.0
2009-02-27 15:40:00,4.32,4.38,4.32,4.36,273400.0,2.9567,2.9978,2.9567,2.9841,273400.0
2009-02-27 15:45:00,4.36,4.38,4.34,4.36,130000.0,2.9841,2.9978,2.9704,2.9841,130000.0
2009-02-27 15:50:00,4.36,4.38,4.33,4.35,187400.0,2.9841,2.9978,2.9636,2.9773,187400.0
2009-02-27 15:55:00,4.34,4.36,4.3,4.33,330400.0,2.9704,2.9841,2.943,2.9636,330400.0
2009-03-02 09:30:00,4.24,4.28,4.24,4.28,29400.0,2.902,2.9293,2.902,2.9293,29400.0
2009-03-02 09:35:00,4.26,4.32,4.24,4.28,37000.0,2.9157,2.9567,2.902,2.9293,37000.0
2009-03-02 09:40:00,4.26,4.32,4.25,4.31,27200.0,2.9157,2.9567,2.9088,2.9499,27200.0
2009-03-02 09:45:00,4.31,4.31,4.29,4.3,38000.0,2.9499,2.9499,2.9362,2.943,38000.0
2009-03-02 09:50:00,4.3,4.33,4.3,4.32,53200.0,2.943,2.9636,2.943,2.9567,53200.0
2009-03-02 09:55:00,4.33,4.35,4.32,4.34,104000.0,2.9636,2.9773,2.9567,2.9704,104000.0
2009-03-02 10:00:00,4.35,4.37,4.32,4.32,61600.0,2.9773,2.9909,2.9567,2.9567,61600.0
2009-03-02 10:05:00,4.32,4.32,4.27,4.3,37200.0,2.9567,2.9567,2.9225,2.943,37200.0
2009-03-02 10:10:00,4.3,4.31,4.25,4.26,37800.0,2.943,2.9499,2.9088,2.9157,37800.0
2009-03-02 10:15:00,4.26,4.28,4.25,4.28,27400.0,2.9157,2.9293,2.9088,2.9293,27400.0
2009-03-02 10:20:00,4.28,4.29,4.27,4.29,36000.0,2.9293,2.9362,2.9225,2.9362,36000.0
2009-03-02 10:25:00,4.29,4.29,4.25,4.26,38200.0,2.9362,2.9362,2.9088,2.9157,38200.0
2009-03-02 10:30:00,4.26,4.27,4.25,4.27,157200.0,2.9157,2.9225,2.9088,2.9225,157200.0
2009-03-02 10:35:00,4.27,4.27,4.26,4.27,87800.0,2.9225,2.9225,2.9157,2.9225,87800.0
2009-03-02 10:40:00,4.27,4.27,4.26,4.27,76600.0,2.9225,2.9225,2.9157,2.9225,76600.0
2009-03-02 10:45:00,4.27,4.27,4.26,4.27,88200.0,2.9225,2.9225,2.9157,2.9225,88200.0
2009-03-02 10:50:00,4.27,4.3,4.27,4.3,36800.0,2.9225,2.943,2.9225,2.943,36800.0
2009-03-02 10:55:00,4.3,4.31,4.3,4.31,49800.0,2.943,2.9499,2.943,2.9499,49800.0
2009-03-02 11:00:00,4.31,4.35,4.31,4.35,52400.0,2.9499,2.9773,2.9499,2.9773,52400.0
2009-03-02 11:05:00,4.35,4.36,4.34,4.36,70200.0,2.9773,2.9841,2.9704,2.9841,70200.0
2009-03-02 11:10:00,4.36,4.36,4.32,4.33,109600.0,2.9841,2.9841,2.9567,2.9636,109600.0
2009-03-02 11:15:00,4.33,4.36,4.3,4.35,520400.0,2.9636,2.9841,2.943,2.9773,520400.0
2009-03-02 11:20:00,4.35,4.36,4.33,4.36,78400.0,2.9773,2.9841,2.9636,2.9841,78400.0
2009-03-02 11:25:00,4.36,4.37,4.35,4.35,139000.0,2.9841,2.9909,2.9773,2.9773,139000.0
2009-03-02 11:30:00,4.35,4.37,4.34,4.35,40000.0,2.9773,2.9909,2.9704,2.9773,40000.0
2009-03-02 11:35:00,4.35,4.37,4.35,4.35,88400.0,2.9773,2.9909,2.9773,2.9773,88400.0
2009-03-02 11:40:00,4.35,4.38,4.34,4.34,89800.0,2.9773,2.9978,2.9704,2.9704,89800.0
2009-03-02 11:45:00,4.35,4.35,4.34,4.34,18800.0,2.9773,2.9773,2.9704,2.9704,18800.0
2009-03-02 11:50:00,4.34,4.36,4.34,4.34,59200.0,2.9704,2.9841,2.9704,2.9704,59200.0
2009-03-02 11:55:00,4.34,4.36,4.33,4.35,75600.0,2.9704,2.9841,2.9636,2.9773,75600.0
2009-03-02 12:00:00,4.36,4.38,4.34,4.36,76800.0,2.9841,2.9978,2.9704,2.9841,76800.0
2009-03-02 12:05:00,4.36,4.38,4.36,4.38,39400.0,2.9841,2.9978,2.9841,2.9978,39400.0
2009-03-02 12:10:00,4.38,4.38,4.33,4.33,33600.0,2.9978,2.9978,2.9636,2.9636,33600.0
2009-03-02 12:15:00,4.33,4.35,4.31,4.32,26600.0,2.9636,2.9773,2.9499,2.9567,26600.0
2009-03-02 12:20:00,4.32,4.33,4.3,4.32,46200.0,2.9567,2.9636,2.943,2.9567,46200.0
2009-03-02 12:25:00,4.33,4.34,4.32,4.34,29800.0,2.9636,2.9704,2.9567,2.9704,29800.0
2009-03-02 12:30:00,4.34,4.38,4.34,4.38,47200.0,2.9704,2.9978,2.9704,2.9978,47200.0
2009-03-02 12:35:00,4.38,4.38,4.37,4.38,36400.0,2.9978,2.9978,2.9909,2.9978,36400.0
2009-03-02 12:40:00,4.38,4.38,4.37,4.38,13000.0,2.9978,2.9978,2.9909,2.9978,13000.0
2009-03-02 12:45:00,4.38,4.38,4.35,4.35,24200.0,2.9978,2.9978,2.9773,2.9773,24200.0
2009-03-02 12:50:00,4.35,4.38,4.35,4.38,24800.0,2.9773,2.9978,2.9773,2.9978,24800.0
2009-03-02 12:55:00,4.37,4.37,4.34,4.35,33000.0,2.9909,2.9909,2.9704,2.9773,33000.0
2009-03-02 13:00:00,4.35,4.38,4.35,4.38,31000.0,2.9773,2.9978,2.9773,2.9978,31000.0
2009-03-02 13:05:00,4.38,4.38,4.37,4.38,26400.0,2.9978,2.9978,2.9909,2.9978,26400.0
2009-03-02 13:10:00,4.38,4.38,4.35,4.35,31200.0,2.9978,2.9978,2.9773,2.9773,31200.0
2009-03-02 13:15:00,4.34,4.34,4.32,4.32,44000.0,2.9704,2.9704,2.9567,2.9567,44000.0
2009-03-02 13:20:00,4.32,4.32,4.29,4.3,47000.0,2.9567,2.9567,2.9362,2.943,47000.0
2009-03-02 13:25:00,4.3,4.3,4.29,4.29,49200.0,2.943,2.943,2.9362,2.9362,49200.0
2009-03-02 13:30:00,4.29,4.3,4.29,4.29,38600.0,2.9362,2.943,2.9362,2.9362,38600.0
2009-03-02 13:35:00,4.29,4.3,4.29,4.29,24800.0,2.9362,2.943,2.9362,2.9362,24800.0
2009-03-02 13:40:00,4.29,4.3,4.29,4.3,43000.0,2.9362,2.943,2.9362,2.943,43000.0
2009-03-02 13:45:00,4.3,4.32,4.3,4.32,45400.0,2.943,2.9567,2.943,2.9567,45400.0
2009-03-02 13:50:00,4.32,4.33,4.31,4.33,115000.0,2.9567,2.9636,2.9499,2.9636,115000.0
2009-03-02 13:55:00,4.33,4.34,4.33,4.34,19400.0,2.9636,2.9704,2.9636,2.9704,19400.0
2009-03-02 14:00:00,4.34,4.37,4.34,4.37,87600.0,2.9704,2.9909,2.9704,2.9909,87600.0
2009-03-02 14:05:00,4.36,4.37,4.35,4.36,17400.0,2.9841,2.9909,2.9773,2.9841,17400.0
2009-03-02 14:10:00,4.36,4.37,4.36,4.36,14000.0,2.9841,2.9909,2.9841,2.9841,14000.0
2009-03-02 14:15:00,4.36,4.38,4.34,4.35,40200.0,2.9841,2.9978,2.9704,2.9773,40200.0
2009-03-02 14:20:00,4.34,4.34,4.32,4.33,38000.0,2.9704,2.9704,2.9567,2.9636,38000.0
2009-03-02 14:25:00,4.33,4.34,4.33,4.33,78800.0,2.9636,2.9704,2.9636,2.9636,78800.0
2009-03-02 14:30:00,4.33,4.35,4.32,4.34,43200.0,2.9636,2.9773,2.9567,2.9704,43200.0
2009-03-02 14:35:00,4.34,4.37,4.34,4.35,28200.0,2.9704,2.9909,2.9704,2.9773,28200.0
2009-03-02 14:40:00,4.35,4.37,4.34,4.34,60200.0,2.9773,2.9909,2.9704,2.9704,60200.0
2009-03-02 14:45:00,4.34,4.34,4.32,4.32,48400.0,2.9704,2.9704,2.9567,2.9567,48400.0
2009-03-02 14:50:00,4.32,4.34,4.3,4.31,45400.0,2.9567,2.9704,2.943,2.9499,45400.0
2009-03-02 14:55:00,4.31,4.32,4.29,4.31,37800.0,2.9499,2.9567,2.9362,2.9499,37800.0
2009-03-02 15:00:00,4.31,4.31,4.29,4.3,33600.0,2.9499,2.9499,2.9362,2.943,33600.0
2009-03-02 15:05:00,4.3,4.31,4.28,4.3,43400.0,2.943,2.9499,2.9293,2.943,43400.0
2009-03-02 15:10:00,4.31,4.32,4.28,4.28,60400.0,2.9499,2.9567,2.9293,2.9293,60400.0
2009-03-02 15:15:00,4.28,4.29,4.25,4.25,45400.0,2.9293,2.9362,2.9088,2.9088,45400.0
2009-03-02 15:20:00,4.25,4.26,4.23,4.24,62600.0,2.9088,2.9157,2.8951,2.902,62600.0
2009-03-02 15:25:00,4.24,4.28,4.23,4.27,45000.0,2.902,2.9293,2.8951,2.9225,45000.0
2009-03-02 15:30:00,4.27,4.29,4.27,4.29,61000.0,2.9225,2.9362,2.9225,2.9362,61000.0
2009-03-02 15:35:00,4.28,4.29,4.25,4.25,31600.0,2.9293,2.9362,2.9088,2.9088,31600.0
2009-03-02 15:40:00,4.26,4.27,4.24,4.25,58000.0,2.9157,2.9225,2.902,2.9088,58000.0
2009-03-02 15:45:00,4.25,4.27,4.23,4.25,66000.0,2.9088,2.9225,2.8951,2.9088,66000.0
2009-03-02 15:50:00,4.24,4.28,4.24,4.25,189800.0,2.902,2.9293,2.902,2.9088,189800.0
2009-03-02 15:55:00,4.25,4.29,4.25,4.26,139800.0,2.9088,2.9362,2.9088,2.9157,139800.0
2009-03-03 09:30:00,4.35,4.36,4.29,4.31,34000.0,2.9773,2.9841,2.9362,2.9499,34000.0
2009-03-03 09:35:00,4.3,4.31,4.26,4.28,17000.0,2.943,2.9499,2.9157,2.9293,17000.0
2009-03-03 09:40:00,4.27,4.29,4.24,4.25,127400.0,2.9225,2.9362,2.902,2.9088,127400.0
2009-03-03 09:45:00,4.24,4.24,4.23,4.23,21000.0,2.902,2.902,2.8951,2.8951,21000.0
2009-03-03 09:50:00,4.23,4.28,4.23,4.28,56000.0,2.8951,2.9293,2.8951,2.9293,56000.0
2009-03-03 09:55:00,4.28,4.28,4.25,4.25,13800.0,2.9293,2.9293,2.9088,2.9088,13800.0
2009-03-03 10:00:00,4.24,4.27,4.22,4.27,32800.0,2.902,2.9225,2.8883,2.9225,32800.0
2009-03-03 10:05:00,4.27,4.29,4.27,4.29,53000.0,2.9225,2.9362,2.9225,2.9362,53000.0
2009-03-03 10:10:00,4.29,4.29,4.23,4.23,48600.0,2.9362,2.9362,2.8951,2.8951,48600.0
2009-03-03 10:15:00,4.24,4.25,4.22,4.22,34200.0,2.902,2.9088,2.8883,2.8883,34200.0
2009-03-03 10:20:00,4.22,4.27,4.22,4.26,29600.0,2.8883,2.9225,2.8883,2.9157,29600.0
2009-03-03 10:25:00,4.26,4.27,4.24,4.27,26000.0,2.9157,2.9225,2.902,2.9225,26000.0
2009-03-03 10:30:00,4.27,4.28,4.25,4.28,44800.0,2.9225,2.9293,2.9088,2.9293,44800.0
2009-03-03 10:35:00,4.28,4.28,4.26,4.28,27600.0,2.9293,2.9293,2.9157,2.9293,27600.0
2009-03-03 10:40:00,4.28,4.3,4.25,4.26,39400.0,2.9293,2.943,2.9088,2.9157,39400.0
2009-03-03 10:45:00,4.26,4.27,4.25,4.25,30000.0,2.9157,2.9225,2.9088,2.9088,30000.0
2009-03-03 10:50:00,4.25,4.26,4.23,4.23,41600.0,2.9088,2.9157,2.8951,2.8951,41600.0
2009-03-03 10:55:00,4.24,4.24,4.2,4.22,50200.0,2.902,2.902,2.8746,2.8883,50200.0
2009-03-03 11:00:00,4.22,4.22,4.2,4.2,30400.0,2.8883,2.8883,2.8746,2.8746,30400.0
2009-03-03 11:05:00,4.2,4.24,4.2,4.24,54400.0,2.8746,2.902,2.8746,2.902,54400.0
2009-03-03 11:10:00,4.23,4.24,4.18,4.19,54000.0,2.8951,2.902,2.8609,2.8678,54000.0
2009-03-03 11:15:00,4.19,4.2,4.14,4.14,70400.0,2.8678,2.8746,2.8335,2.8335,70400.0
2009-03-03 11:20:00,4.15,4.18,4.15,4.17,31800.0,2.8404,2.8609,2.8404,2.8541,31800.0
2009-03-03 11:25:00,4.16,4.17,4.15,4.15,27800.0,2.8472,2.8541,2.8404,2.8404,27800.0
2009-03-03 11:30:00,4.15,4.17,4.15,4.16,44200.0,2.8404,2.8541,2.8404,2.8472,44200.0
2009-03-03 11:35:00,4.16,4.17,4.14,4.14,68600.0,2.8472,2.8541,2.8335,2.8335,68600.0
2009-03-03 11:40:00,4.14,4.16,4.14,4.15,32000.0,2.8335,2.8472,2.8335,2.8404,32000.0
2009-03-03 11:45:00,4.16,4.16,4.14,4.16,41600.0,2.8472,2.8472,2.8335,2.8472,41600.0
2009-03-03 11:50:00,4.15,4.16,4.11,4.12,31800.0,2.8404,2.8472,2.813,2.8198,31800.0
2009-03-03 11:55:00,4.11,4.14,4.1,4.14,69400.0,2.813,2.8335,2.8062,2.8335,69400.0
2009-03-03 12:00:00,4.14,4.18,4.14,4.18,42800.0,2.8335,2.8609,2.8335,2.8609,42800.0
2009-03-03 12:05:00,4.19,4.2,4.18,4.2,39400.0,2.8678,2.8746,2.8609,2.8746,39400.0
2009-03-03 12:10:00,4.21,4.22,4.2,4.22,23200.0,2.8814,2.8883,2.8746,2.8883,23200.0
2009-03-03 12:15:00,4.22,4.25,4.21,4.25,45600.0,2.8883,2.9088,2.8814,2.9088,45600.0
2009-03-03 12:20:00,4.25,4.25,4.23,4.23,24000.0,2.9088,2.9088,2.8951,2.8951,24000.0
2009-03-03 12:25:00,4.24,4.26,4.23,4.23,78000.0,2.902,2.9157,2.8951,2.8951,78000.0
2009-03-03 12:30:00,4.23,4.23,4.19,4.2,31200.0,2.8951,2.8951,2.8678,2.8746,31200.0
2009-03-03 12:35:00,4.21,4.22,4.18,4.18,13400.0,2.8814,2.8883,2.8609,2.8609,13400.0
2009-03-03 12:40:00,4.18,4.2,4.18,4.2,15200.0,2.8609,2.8746,2.8609,2.8746,15200.0
2009-03-03 12:45:00,4.2,4.23,4.2,4.22,13000.0,2.8746,2.8951,2.8746,2.8883,13000.0
2009-03-03 12:50:00,4.22,4.22,4.16,4.18,39400.0,2.8883,2.8883,2.8472,2.8609,39400.0
2009-03-03 12:55:00,4.17,4.17,4.15,4.16,16600.0,2.8541,2.8541,2.8404,2.8472,16600.0
2009-03-03 13:00:00,4.16,4.16,4.15,4.16,19000.0,2.8472,2.8472,2.8404,2.8472,19000.0
2009-03-03 13:05:00,4.17,4.18,4.15,4.16,26600.0,2.8541,2.8609,2.8404,2.8472,26600.0
2009-03-03 13:10:00,4.16,4.18,4.16,4.17,23000.0,2.8472,2.8609,2.8472,2.8541,23000.0
2009-03-03 13:15:00,4.16,4.18,4.16,4.18,17400.0,2.8472,2.8609,2.8472,2.8609,17400.0
2009-03-03 13:20:00,4.18,4.2,4.18,4.18,29800.0,2.8609,2.8746,2.8609,2.8609,29800.0
2009-03-03 13:25:00,4.18,4.18,4.14,4.14,22000.0,2.8609,2.8609,2.8335,2.8335,22000.0
2009-03-03 13:30:00,4.15,4.15,4.12,4.13,21200.0,2.8404,2.8404,2.8198,2.8267,21200.0
2009-03-03 13:35:00,4.13,4.13,4.11,4.11,18600.0,2.8267,2.8267,2.813,2.813,18600.0
2009-03-03 13:40:00,4.11,4.13,4.11,4.12,22000.0,2.813,2.8267,2.813,2.8198,22000.0
2009-03-03 13:45:00,4.12,4.13,4.11,4.11,27600.0,2.8198,2.8267,2.813,2.813,27600.0
2009-03-03 13:50:00,4.11,4.15,4.1,4.15,20600.0,2.813,2.8404,2.8062,2.8404,20600.0
2009-03-03 13:55:00,4.15,4.18,4.15,4.18,33600.0,2.8404,2.8609,2.8404,2.8609,33600.0
2009-03-03 14:00:00,4.18,4.19,4.17,4.18,45200.0,2.8609,2.8678,2.8541,2.8609,45200.0
2009-03-03 14:05:00,4.18,4.2,4.17,4.18,24000.0,2.8609,2.8746,2.8541,2.8609,24000.0
2009-03-03 14:10:00,4.17,4.2,4.17,4.18,19000.0,2.8541,2.8746,2.8541,2.8609,19000.0
2009-03-03 14:15:00,4.19,4.19,4.17,4.18,15200.0,2.8678,2.8678,2.8541,2.8609,15200.0
2009-03-03 14:20:00,4.17,4.22,4.17,4.22,31800.0,2.8541,2.8883,2.8541,2.8883,31800.0
2009-03-03 14:25:00,4.21,4.22,4.19,4.2,34600.0,2.8814,2.8883,2.8678,2.8746,34600.0
2009-03-03 14:30:00,4.2,4.24,4.2,4.24,61000.0,2.8746,2.902,2.8746,2.902,61000.0
2009-03-03 14:35:00,4.24,4.25,4.23,4.24,26400.0,2.902,2.9088,2.8951,2.902,26400.0
2009-03-03 14:40:00,4.24,4.25,4.23,4.24,33200.0,2.902,2.9088,2.8951,2.902,33200.0
2009-03-03 14:45:00,4.24,4.24,4.2,4.22,72600.0,2.902,2.902,2.8746,2.8883,72600.0
2009-03-03 14:50:00,4.22,4.22,4.2,4.21,40600.0,2.8883,2.8883,2.8746,2.8814,40600.0
2009-03-03 14:55:00,4.21,4.26,4.21,4.25,91600.0,2.8814,2.9157,2.8814,2.9088,91600.0
2009-03-03 15:00:00,4.25,4.26,4.24,4.24,90800.0,2.9088,2.9157,2.902,2.902,90800.0
2009-03-03 15:05:00,4.24,4.25,4.22,4.24,66200.0,2.902,2.9088,2.8883,2.902,66200.0
2009-03-03 15:10:00,4.24,4.25,4.23,4.23,68400.0,2.902,2.9088,2.8951,2.8951,68400.0
2009-03-03 15:15:00,4.23,4.24,4.22,4.22,51800.0,2.8951,2.902,2.8883,2.8883,51800.0
2009-03-03 15:20:00,4.23,4.23,4.18,4.2,108000.0,2.8951,2.8951,2.8609,2.8746,108000.0
2009-03-03 15:25:00,4.2,4.22,4.18,4.21,65800.0,2.8746,2.8883,2.8609,2.8814,65800.0
2009-03-03 15:30:00,4.21,4.23,4.18,4.19,102000.0,2.8814,2.8951,2.8609,2.8678,102000.0
2009-03-03 15:35:00,4.19,4.19,4.16,4.16,60600.0,2.8678,2.8678,2.8472,2.8472,60600.0
2009-03-03 15:40:00,4.16,4.18,4.16,4.17,61000.0,2.8472,2.8609,2.8472,2.8541,61000.0
2009-03-03 15:45:00,4.17,4.2,4.17,4.18,77200.0,2.8541,2.8746,2.8541,2.8609,77200.0
2009-03-03 15:50:00,4.18,4.22,4.18,4.2,118400.0,2.8609,2.8883,2.8609,2.8746,118400.0
2009-03-03 15:55:00,4.21,4.26,4.2,4.21,314000.0,2.8814,2.9157,2.8746,2.8814,314000.0
2009-03-04 09:30:00,4.27,4.28,4.22,4.23,21200.0,2.9225,2.9293,2.8883,2.8951,21200.0
2009-03-04 09:35:00,4.22,4.27,4.22,4.25,89800.0,2.8883,2.9225,2.8883,2.9088,89800.0
2009-03-04 09:40:00,4.25,4.26,4.22,4.23,45000.0,2.9088,2.9157,2.8883,2.8951,45000.0
2009-03-04 09:45:00,4.23,4.24,4.22,4.22,21800.0,2.8951,2.902,2.8883,2.8883,21800.0
2009-03-04 09:50:00,4.22,4.22,4.16,4.17,29200.0,2.8883,2.8883,2.8472,2.8541,29200.0
2009-03-04 09:55:00,4.17,4.18,4.16,4.17,19000.0,2.8541,2.8609,2.8472,2.8541,19000.0
2009-03-04 10:00:00,4.17,4.17,4.14,4.14,92000.0,2.8541,2.8541,2.8335,2.8335,92000.0
2009-03-04 10:05:00,4.14,4.17,4.14,4.15,77200.0,2.8335,2.8541,2.8335,2.8404,77200.0
2009-03-04 10:10:00,4.15,4.21,4.15,4.18,73400.0,2.8404,2.8814,2.8404,2.8609,73400.0
2009-03-04 10:15:00,4.18,4.19,4.15,4.17,64200.0,2.8609,2.8678,2.8404,2.8541,64200.0
2009-03-04 10:20:00,4.18,4.18,4.1,4.13,51400.0,2.8609,2.8609,2.8062,2.8267,51400.0
2009-03-04 10:25:00,4.13,4.18,4.13,4.17,37200.0,2.8267,2.8609,2.8267,2.8541,37200.0
2009-03-04 10:30:00,4.17,4.2,4.16,4.18,36000.0,2.8541,2.8746,2.8472,2.8609,36000.0
2009-03-04 10:35:00,4.18,4.18,4.15,4.18,50000.0,2.8609,2.8609,2.8404,2.8609,50000.0
2009-03-04 10:40:00,4.18,4.24,4.18,4.23,70200.0,2.8609,2.902,2.8609,2.8951,70200.0
2009-03-04 10:45:00,4.23,4.25,4.23,4.24,24200.0,2.8951,2.9088,2.8951,2.902,24200.0
2009-03-04 10:50:00,4.24,4.28,4.24,4.24,59400.0,2.902,2.9293,2.902,2.902,59400.0
2009-03-04 10:55:00,4.24,4.25,4.22,4.24,17800.0,2.902,2.9088,2.8883,2.902,17800.0
2009-03-04 11:00:00,4.24,4.28,4.24,4.25,62200.0,2.902,2.9293,2.902,2.9088,62200.0
2009-03-04 11:05:00,4.25,4.27,4.25,4.25,86600.0,2.9088,2.9225,2.9088,2.9088,86600.0
2009-03-04 11:10:00,4.24,4.26,4.24,4.25,69200.0,2.902,2.9157,2.902,2.9088,69200.0
2009-03-04 11:15:00,4.25,4.25,4.24,4.25,34600.0,2.9088,2.9088,2.902,2.9088,34600.0
2009-03-04 11:20:00,4.25,4.25,4.21,4.25,34800.0,2.9088,2.9088,2.8814,2.9088,34800.0
2009-03-04 11:25:00,4.25,4.27,4.24,4.27,72800.0,2.9088,2.9225,2.902,2.9225,72800.0
2009-03-04 11:30:00,4.27,4.29,4.27,4.27,19800.0,2.9225,2.9362,2.9225,2.9225,19800.0
2009-03-04 11:35:00,4.27,4.28,4.26,4.28,28800.0,2.9225,2.9293,2.9157,2.9293,28800.0
2009-03-04 11:40:00,4.28,4.29,4.25,4.26,20600.0,2.9293,2.9362,2.9088,2.9157,20600.0
2009-03-04 11:45:00,4.26,4.29,4.25,4.29,26600.0,2.9157,2.9362,2.9088,2.9362,26600.0
2009-03-04 11:50:00,4.28,4.31,4.28,4.3,65200.0,2.9293,2.9499,2.9293,2.943,65200.0
2009-03-04 11:55:00,4.29,4.29,4.26,4.26,51800.0,2.9362,2.9362,2.9157,2.9157,51800.0
2009-03-04 12:00:00,4.26,4.27,4.24,4.25,32800.0,2.9157,2.9225,2.902,2.9088,32800.0
2009-03-04 12:05:00,4.24,4.25,4.21,4.23,42200.0,2.902,2.9088,2.8814,2.8951,42200.0
2009-03-04 12:10:00,4.23,4.23,4.22,4.23,24200.0,2.8951,2.8951,2.8883,2.8951,24200.0
2009-03-04 12:15:00,4.23,4.23,4.2,4.21,25800.0,2.8951,2.8951,2.8746,2.8814,25800.0
2009-03-04 12:20:00,4.22,4.23,4.21,4.22,34800.0,2.8883,2.8951,2.8814,2.8883,34800.0
2009-03-04 12:25:00,4.23,4.23,4.22,4.23,18600.0,2.8951,2.8951,2.8883,2.8951,18600.0
2009-03-04 12:30:00,4.23,4.23,4.22,4.23,16000.0,2.8951,2.8951,2.8883,2.8951,16000.0
2009-03-04 12:35:00,4.22,4.23,4.22,4.23,11400.0,2.8883,2.8951,2.8883,2.8951,11400.0
2009-03-04 12:40:00,4.23,4.23,4.22,4.23,14200.0,2.8951,2.8951,2.8883,2.8951,14200.0
2009-03-04 12:45:00,4.22,4.23,4.21,4.22,18400.0,2.8883,2.8951,2.8814,2.8883,18400.0
2009-03-04 12:50:00,4.22,4.23,4.22,4.23,8000.0,2.8883,2.8951,2.8883,2.8951,8000.0
2009-03-04 12:55:00,4.23,4.23,4.22,4.23,27800.0,2.8951,2.8951,2.8883,2.8951,27800.0
2009-03-04 13:00:00,4.23,4.24,4.22,4.22,15800.0,2.8951,2.902,2.8883,2.8883,15800.0
2009-03-04 13:05:00,4.21,4.22,4.2,4.22,11800.0,2.8814,2.8883,2.8746,2.8883,11800.0
2009-03-04 13:10:00,4.22,4.22,4.21,4.21,71800.0,2.8883,2.8883,2.8814,2.8814,71800.0
2009-03-04 13:15:00,4.21,4.24,4.21,4.24,42200.0,2.8814,2.902,2.8814,2.902,42200.0
2009-03-04 13:20:00,4.24,4.24,4.23,4.24,13400.0,2.902,2.902,2.8951,2.902,13400.0
2009-03-04 13:25:00,4.24,4.25,4.23,4.23,18000.0,2.902,2.9088,2.8951,2.8951,18000.0
2009-03-04 13:30:00,4.23,4.25,4.22,4.22,81400.0,2.8951,2.9088,2.8883,2.8883,81400.0
2009-03-04 13:35:00,4.22,4.23,4.22,4.22,60800.0,2.8883,2.8951,2.8883,2.8883,60800.0
2009-03-04 13:40:00,4.23,4.23,4.2,4.2,52000.0,2.8951,2.8951,2.8746,2.8746,52000.0
2009-03-04 13:45:00,4.2,4.24,4.2,4.22,49800.0,2.8746,2.902,2.8746,2.8883,49800.0
2009-03-04 13:50:00,4.22,4.22,4.21,4.21,20400.0,2.8883,2.8883,2.8814,2.8814,20400.0
2009-03-04 13:55:00,4.21,4.21,4.21,4.21,24200.0,2.8814,2.8814,2.8814,2.8814,24200.0
2009-03-04 14:00:00,4.21,4.22,4.2,4.22,77400.0,2.8814,2.8883,2.8746,2.8883,77400.0
2009-03-04 14:05:00,4.22,4.23,4.22,4.23,57800.0,2.8883,2.8951,2.8883,2.8951,57800.0
2009-03-04 14:10:00,4.23,4.23,4.22,4.23,74400.0,2.8951,2.8951,2.8883,2.8951,74400.0
2009-03-04 14:15:00,4.23,4.25,4.23,4.23,53400.0,2.8951,2.9088,2.8951,2.8951,53400.0
2009-03-04 14:20:00,4.24,4.25,4.23,4.25,33400.0,2.902,2.9088,2.8951,2.9088,33400.0
2009-03-04 14:25:00,4.25,4.25,4.23,4.25,59000.0,2.9088,2.9088,2.8951,2.9088,59000.0
2009-03-04 14:30:00,4.25,4.26,4.25,4.26,126200.0,2.9088,2.9157,2.9088,2.9157,126200.0
2009-03-04 14:35:00,4.26,4.3,4.25,4.29,92200.0,2.9157,2.943,2.9088,2.9362,92200.0
2009-03-04 14:40:00,4.29,4.36,4.28,4.34,232800.0,2.9362,2.9841,2.9293,2.9704,232800.0
2009-03-04 14:45:00,4.34,4.34,4.31,4.32,55400.0,2.9704,2.9704,2.9499,2.9567,55400.0
2009-03-04 14:50:00,4.32,4.37,4.32,4.36,54800.0,2.9567,2.9909,2.9567,2.9841,54800.0
2009-03-04 14:55:00,4.36,4.37,4.33,4.37,84000.0,2.9841,2.9909,2.9636,2.9909,84000.0
2009-03-04 15:00:00,4.36,4.39,4.36,4.38,83600.0,2.9841,3.0046,2.9841,2.9978,83600.0
2009-03-04 15:05:00,4.38,4.39,4.37,4.37,44600.0,2.9978,3.0046,2.9909,2.9909,44600.0
2009-03-04 15:10:00,4.37,4.42,4.37,4.41,46800.0,2.9909,3.0252,2.9909,3.0183,46800.0
2009-03-04 15:15:00,4.41,4.43,4.41,4.41,53400.0,3.0183,3.032,3.0183,3.0183,53400.0
2009-03-04 15:20:00,4.41,4.41,4.35,4.38,82200.0,3.0183,3.0183,2.9773,2.9978,82200.0
2009-03-04 15:25:00,4.38,4.4,4.38,4.39,41400.0,2.9978,3.0115,2.9978,3.0046,41400.0
2009-03-04 15:30:00,4.39,4.4,4.38,4.39,39000.0,3.0046,3.0115,2.9978,3.0046,39000.0
2009-03-04 15:35:00,4.39,4.4,4.36,4.36,116000.0,3.0046,3.0115,2.9841,2.9841,116000.0
2009-03-04 15:40:00,4.37,4.38,4.35,4.37,119400.0,2.9909,2.9978,2.9773,2.9909,119400.0
2009-03-04 15:45:00,4.36,4.36,4.35,4.35,76000.0,2.9841,2.9841,2.9773,2.9773,76000.0
2009-03-04 15:50:00,4.35,4.36,4.33,4.34,109600.0,2.9773,2.9841,2.9636,2.9704,109600.0
2009-03-04 15:55:00,4.34,4.36,4.32,4.33,269200.0,2.9704,2.9841,2.9567,2.9636,269200.0
2009-03-05 09:30:00,4.23,4.26,4.21,4.24,41600.0,2.8951,2.9157,2.8814,2.902,41600.0
2009-03-05 09:35:00,4.24,4.32,4.24,4.31,13600.0,2.902,2.9567,2.902,2.9499,13600.0
2009-03-05 09:40:00,4.31,4.31,4.28,4.28,43200.0,2.9499,2.9499,2.9293,2.9293,43200.0
2009-03-05 09:45:00,4.28,4.31,4.28,4.29,23000.0,2.9293,2.9499,2.9293,2.9362,23000.0
2009-03-05 09:50:00,4.29,4.31,4.28,4.31,30800.0,2.9362,2.9499,2.9293,2.9499,30800.0
2009-03-05 09:55:00,4.31,4.33,4.27,4.27,33600.0,2.9499,2.9636,2.9225,2.9225,33600.0
2009-03-05 10:00:00,4.28,4.31,4.27,4.28,53000.0,2.9293,2.9499,2.9225,2.9293,53000.0
2009-03-05 10:05:00,4.28,4.28,4.22,4.24,42800.0,2.9293,2.9293,2.8883,2.902,42800.0
2009-03-05 10:10:00,4.23,4.23,4.18,4.18,39800.0,2.8951,2.8951,2.8609,2.8609,39800.0
2009-03-05 10:15:00,4.18,4.2,4.18,4.18,24600.0,2.8609,2.8746,2.8609,2.8609,24600.0
2009-03-05 10:20:00,4.18,4.19,4.14,4.16,40400.0,2.8609,2.8678,2.8335,2.8472,40400.0
2009-03-05 10:25:00,4.15,4.17,4.15,4.17,12400.0,2.8404,2.8541,2.8404,2.8541,12400.0
2009-03-05 10:30:00,4.17,4.18,4.16,4.18,25600.0,2.8541,2.8609,2.8472,2.8609,25600.0
2009-03-05 10:35:00,4.17,4.18,4.16,4.17,17600.0,2.8541,2.8609,2.8472,2.8541,17600.0
2009-03-05 10:40:00,4.17,4.18,4.16,4.16,240400.0,2.8541,2.8609,2.8472,2.8472,240400.0
2009-03-05 10:45:00,4.16,4.16,4.11,4.13,270400.0,2.8472,2.8472,2.813,2.8267,270400.0
2009-03-05 10:50:00,4.13,4.15,4.11,4.15,58800.0,2.8267,2.8404,2.813,2.8404,58800.0
2009-03-05 10:55:00,4.15,4.16,4.13,4.13,234400.0,2.8404,2.8472,2.8267,2.8267,234400.0
2009-03-05 11:00:00,4.13,4.14,4.11,4.11,35800.0,2.8267,2.8335,2.813,2.813,35800.0
2009-03-05 11:05:00,4.11,4.11,4.04,4.04,110400.0,2.813,2.813,2.7651,2.7651,110400.0
2009-03-05 11:10:00,4.05,4.07,4.03,4.05,55000.0,2.7719,2.7856,2.7582,2.7719,55000.0
2009-03-05 11:15:00,4.05,4.05,4.0,4.02,51600.0,2.7719,2.7719,2.7377,2.7514,51600.0
2009-03-05 11:20:00,4.02,4.04,4.01,4.03,20200.0,2.7514,2.7651,2.7446,2.7582,20200.0
2009-03-05 11:25:00,4.03,4.03,4.01,4.02,25000.0,2.7582,2.7582,2.7446,2.7514,25000.0
2009-03-05 11:30:00,4.02,4.07,4.01,4.05,499000.0,2.7514,2.7856,2.7446,2.7719,499000.0
2009-03-05 11:35:00,4.05,4.08,4.05,4.07,48600.0,2.7719,2.7925,2.7719,2.7856,48600.0
2009-03-05 11:40:00,4.08,4.08,4.06,4.07,10000.0,2.7925,2.7925,2.7788,2.7856,10000.0
2009-03-05 11:45:00,4.07,4.08,4.06,4.07,101800.0,2.7856,2.7925,2.7788,2.7856,101800.0
2009-03-05 11:50:00,4.07,4.08,4.06,4.07,30200.0,2.7856,2.7925,2.7788,2.7856,30200.0
2009-03-05 11:55:00,4.07,4.09,4.06,4.09,39200.0,2.7856,2.7993,2.7788,2.7993,39200.0
2009-03-05 12:00:00,4.09,4.09,4.08,4.08,21200.0,2.7993,2.7993,2.7925,2.7925,21200.0
2009-03-05 12:05:00,4.08,4.09,4.08,4.08,18400.0,2.7925,2.7993,2.7925,2.7925,18400.0
2009-03-05 12:10:00,4.08,4.09,4.08,4.08,72800.0,2.7925,2.7993,2.7925,2.7925,72800.0
2009-03-05 12:15:00,4.08,4.09,4.08,4.08,35400.0,2.7925,2.7993,2.7925,2.7925,35400.0
2009-03-05 12:20:00,4.08,4.1,4.08,4.08,24600.0,2.7925,2.8062,2.7925,2.7925,24600.0
2009-03-05 12:25:00,4.08,4.08,4.08,4.08,19000.0,2.7925,2.7925,2.7925,2.7925,19000.0
2009-03-05 12:30:00,4.08,4.08,4.08,4.08,11000.0,2.7925,2.7925,2.7925,2.7925,11000.0
2009-03-05 12:35:00,4.08,4.1,4.08,4.09,25000.0,2.7925,2.8062,2.7925,2.7993,25000.0
2009-03-05 12:40:00,4.09,4.11,4.09,4.1,13400.0,2.7993,2.813,2.7993,2.8062,13400.0
2009-03-05 12:45:00,4.09,4.09,4.07,4.08,20400.0,2.7993,2.7993,2.7856,2.7925,20400.0
2009-03-05 12:50:00,4.08,4.09,4.08,4.08,12000.0,2.7925,2.7993,2.7925,2.7925,12000.0
2009-03-05 12:55:00,4.08,4.08,4.08,4.08,10800.0,2.7925,2.7925,2.7925,2.7925,10800.0
2009-03-05 13:00:00,4.08,4.09,4.08,4.08,19400.0,2.7925,2.7993,2.7925,2.7925,19400.0
2009-03-05 13:05:00,4.08,4.11,4.08,4.1,23600.0,2.7925,2.813,2.7925,2.8062,23600.0
2009-03-05 13:10:00,4.1,4.12,4.1,4.12,21600.0,2.8062,2.8198,2.8062,2.8198,21600.0
2009-03-05 13:15:00,4.12,4.13,4.11,4.13,21200.0,2.8198,2.8267,2.813,2.8267,21200.0
2009-03-05 13:20:00,4.13,4.13,4.1,4.1,30200.0,2.8267,2.8267,2.8062,2.8062,30200.0
2009-03-05 13:25:00,4.1,4.11,4.1,4.1,17600.0,2.8062,2.813,2.8062,2.8062,17600.0
2009-03-05 13:30:00,4.1,4.1,4.08,4.08,18600.0,2.8062,2.8062,2.7925,2.7925,18600.0
2009-03-05 13:35:00,4.08,4.09,4.08,4.08,36400.0,2.7925,2.7993,2.7925,2.7925,36400.0
2009-03-05 13:40:00,4.08,4.09,4.06,4.07,55000.0,2.7925,2.7993,2.7788,2.7856,55000.0
2009-03-05 13:45:00,4.07,4.09,4.07,4.07,27400.0,2.7856,2.7993,2.7856,2.7856,27400.0
2009-03-05 13:50:00,4.07,4.09,4.07,4.09,49600.0,2.7856,2.7993,2.7856,2.7993,49600.0
2009-03-05 13:55:00,4.09,4.11,4.09,4.1,30800.0,2.7993,2.813,2.7993,2.8062,30800.0
2009-03-05 14:00:00,4.1,4.1,4.08,4.1,26000.0,2.8062,2.8062,2.7925,2.8062,26000.0
2009-03-05 14:05:00,4.1,4.1,4.08,4.08,21000.0,2.8062,2.8062,2.7925,2.7925,21000.0
2009-03-05 14:10:00,4.09,4.09,4.05,4.05,249200.0,2.7993,2.7993,2.7719,2.7719,249200.0
2009-03-05 14:15:00,4.05,4.07,4.05,4.05,37200.0,2.7719,2.7856,2.7719,2.7719,37200.0
2009-03-05 14:20:00,4.05,4.05,4.03,4.03,34600.0,2.7719,2.7719,2.7582,2.7582,34600.0
2009-03-05 14:25:00,4.03,4.05,4.01,4.04,53200.0,2.7582,2.7719,2.7446,2.7651,53200.0
2009-03-05 14:30:00,4.04,4.05,4.03,4.05,53000.0,2.7651,2.7719,2.7582,2.7719,53000.0
2009-03-05 14:35:00,4.05,4.06,4.04,4.04,41600.0,2.7719,2.7788,2.7651,2.7651,41600.0
2009-03-05 14:40:00,4.04,4.05,4.03,4.03,128200.0,2.7651,2.7719,2.7582,2.7582,128200.0
2009-03-05 14:45:00,4.04,4.04,4.03,4.03,70200.0,2.7651,2.7651,2.7582,2.7582,70200.0
2009-03-05 14:50:00,4.03,4.04,4.03,4.03,40000.0,2.7582,2.7651,2.7582,2.7582,40000.0
2009-03-05 14:55:00,4.03,4.04,4.02,4.02,60400.0,2.7582,2.7651,2.7514,2.7514,60400.0
2009-03-05 15:00:00,4.02,4.03,4.01,4.01,34200.0,2.7514,2.7582,2.7446,2.7446,34200.0
2009-03-05 15:05:00,4.01,4.03,4.01,4.02,115200.0,2.7446,2.7582,2.7446,2.7514,115200.0
2009-03-05 15:10:00,4.02,4.06,4.02,4.06,45200.0,2.7514,2.7788,2.7514,2.7788,45200.0
2009-03-05 15:15:00,4.06,4.07,4.05,4.05,44200.0,2.7788,2.7856,2.7719,2.7719,44200.0
2009-03-05 15:20:00,4.04,4.05,4.03,4.03,57800.0,2.7651,2.7719,2.7582,2.7582,57800.0
2009-03-05 15:25:00,4.03,4.04,4.01,4.03,51600.0,2.7582,2.7651,2.7446,2.7582,51600.0
2009-03-05 15:30:00,4.03,4.03,4.01,4.01,90600.0,2.7582,2.7582,2.7446,2.7446,90600.0
2009-03-05 15:35:00,4.01,4.01,4.0,4.0,73000.0,2.7446,2.7446,2.7377,2.7377,73000.0
2009-03-05 15:40:00,4.0,4.03,4.0,4.03,62400.0,2.7377,2.7582,2.7377,2.7582,62400.0
2009-03-05 15:45:00,4.03,4.06,4.03,4.05,89000.0,2.7582,2.7788,2.7582,2.7719,89000.0
2009-03-05 15:50:00,4.05,4.06,4.04,4.05,372000.0,2.7719,2.7788,2.7651,2.7719,372000.0
2009-03-05 15:55:00,4.05,4.06,4.03,4.05,185600.0,2.7719,2.7788,2.7582,2.7719,185600.0
2009-03-06 09:30:00,4.08,4.21,4.08,4.12,16400.0,2.7925,2.8814,2.7925,2.8198,16400.0
2009-03-06 09:35:00,4.12,4.14,4.08,4.09,24200.0,2.8198,2.8335,2.7925,2.7993,24200.0
2009-03-06 09:40:00,4.08,4.1,4.03,4.05,95200.0,2.7925,2.8062,2.7582,2.7719,95200.0
2009-03-06 09:45:00,4.05,4.07,4.05,4.06,13600.0,2.7719,2.7856,2.7719,2.7788,13600.0
2009-03-06 09:50:00,4.06,4.06,4.03,4.03,96400.0,2.7788,2.7788,2.7582,2.7582,96400.0
2009-03-06 09:55:00,4.03,4.04,3.88,3.89,195000.0,2.7582,2.7651,2.6556,2.6624,195000.0
2009-03-06 10:00:00,3.89,3.95,3.89,3.92,46200.0,2.6624,2.7035,2.6624,2.683,46200.0
2009-03-06 10:05:00,3.91,3.93,3.87,3.89,52800.0,2.6761,2.6898,2.6487,2.6624,52800.0
2009-03-06 10:10:00,3.88,3.9,3.86,3.88,55000.0,2.6556,2.6693,2.6419,2.6556,55000.0
2009-03-06 10:15:00,3.88,3.88,3.79,3.81,106200.0,2.6556,2.6556,2.594,2.6077,106200.0
2009-03-06 10:20:00,3.81,3.86,3.8,3.86,32400.0,2.6077,2.6419,2.6008,2.6419,32400.0
2009-03-06 10:25:00,3.85,3.88,3.85,3.87,20200.0,2.635,2.6556,2.635,2.6487,20200.0
2009-03-06 10:30:00,3.88,3.9,3.87,3.88,68000.0,2.6556,2.6693,2.6487,2.6556,68000.0
2009-03-06 10:35:00,3.88,3.89,3.88,3.89,30600.0,2.6556,2.6624,2.6556,2.6624,30600.0
2009-03-06 10:40:00,3.9,3.94,3.9,3.93,89800.0,2.6693,2.6966,2.6693,2.6898,89800.0
2009-03-06 10:45:00,3.93,3.94,3.88,3.9,53800.0,2.6898,2.6966,2.6556,2.6693,53800.0
2009-03-06 10:50:00,3.9,3.9,3.85,3.85,33800.0,2.6693,2.6693,2.635,2.635,33800.0
2009-03-06 10:55:00,3.85,3.89,3.83,3.84,46600.0,2.635,2.6624,2.6214,2.6282,46600.0
2009-03-06 11:00:00,3.84,3.85,3.83,3.83,41400.0,2.6282,2.635,2.6214,2.6214,41400.0
2009-03-06 11:05:00,3.84,3.85,3.83,3.85,36000.0,2.6282,2.635,2.6214,2.635,36000.0
2009-03-06 11:10:00,3.85,3.88,3.84,3.85,119400.0,2.635,2.6556,2.6282,2.635,119400.0
2009-03-06 11:15:00,3.85,3.86,3.85,3.85,25400.0,2.635,2.6419,2.635,2.635,25400.0
2009-03-06 11:20:00,3.85,3.85,3.85,3.85,78200.0,2.635,2.635,2.635,2.635,78200.0
2009-03-06 11:25:00,3.85,3.85,3.83,3.85,42000.0,2.635,2.635,2.6214,2.635,42000.0
2009-03-06 11:30:00,3.85,3.9,3.85,3.9,119000.0,2.635,2.6693,2.635,2.6693,119000.0
2009-03-06 11:35:00,3.9,3.9,3.9,3.9,31600.0,2.6693,2.6693,2.6693,2.6693,31600.0
2009-03-06 11:40:00,3.9,3.93,3.9,3.92,101000.0,2.6693,2.6898,2.6693,2.683,101000.0
2009-03-06 11:45:00,3.92,3.95,3.92,3.95,72400.0,2.683,2.7035,2.683,2.7035,72400.0
2009-03-06 11:50:00,3.95,3.96,3.94,3.94,18600.0,2.7035,2.7103,2.6966,2.6966,18600.0
2009-03-06 11:55:00,3.94,3.96,3.94,3.94,39400.0,2.6966,2.7103,2.6966,2.6966,39400.0
2009-03-06 12:00:00,3.94,3.96,3.93,3.94,79600.0,2.6966,2.7103,2.6898,2.6966,79600.0
2009-03-06 12:05:00,3.94,3.95,3.94,3.94,11800.0,2.6966,2.7035,2.6966,2.6966,11800.0
2009-03-06 12:10:00,3.95,3.95,3.94,3.94,55200.0,2.7035,2.7035,2.6966,2.6966,55200.0
2009-03-06 12:15:00,3.94,3.94,3.93,3.94,142600.0,2.6966,2.6966,2.6898,2.6966,142600.0
2009-03-06 12:20:00,3.94,3.94,3.92,3.92,25800.0,2.6966,2.6966,2.683,2.683,25800.0
2009-03-06 12:25:00,3.92,3.93,3.9,3.93,72200.0,2.683,2.6898,2.6693,2.6898,72200.0
2009-03-06 12:30:00,3.93,3.93,3.92,3.93,18400.0,2.6898,2.6898,2.683,2.6898,18400.0
2009-03-06 12:35:00,3.92,3.93,3.92,3.93,19800.0,2.683,2.6898,2.683,2.6898,19800.0
2009-03-06 12:40:00,3.93,3.94,3.92,3.92,91400.0,2.6898,2.6966,2.683,2.683,91400.0
2009-03-06 12:45:00,3.92,3.92,3.88,3.88,38600.0,2.683,2.683,2.6556,2.6556,38600.0
2009-03-06 12:50:00,3.89,3.91,3.89,3.9,39200.0,2.6624,2.6761,2.6624,2.6693,39200.0
2009-03-06 12:55:00,3.89,3.89,3.88,3.89,127200.0,2.6624,2.6624,2.6556,2.6624,127200.0
2009-03-06 13:00:00,3.89,3.89,3.87,3.87,51400.0,2.6624,2.6624,2.6487,2.6487,51400.0
2009-03-06 13:05:00,3.87,3.87,3.84,3.84,24000.0,2.6487,2.6487,2.6282,2.6282,24000.0
2009-03-06 13:10:00,3.84,3.85,3.83,3.83,20000.0,2.6282,2.635,2.6214,2.6214,20000.0
2009-03-06 13:15:00,3.83,3.83,3.82,3.82,18000.0,2.6214,2.6214,2.6145,2.6145,18000.0
2009-03-06 13:20:00,3.82,3.82,3.81,3.81,22600.0,2.6145,2.6145,2.6077,2.6077,22600.0
2009-03-06 13:25:00,3.82,3.82,3.81,3.82,17800.0,2.6145,2.6145,2.6077,2.6145,17800.0
2009-03-06 13:30:00,3.81,3.82,3.79,3.79,44000.0,2.6077,2.6145,2.594,2.594,44000.0
2009-03-06 13:35:00,3.8,3.8,3.77,3.77,140400.0,2.6008,2.6008,2.5803,2.5803,140400.0
2009-03-06 13:40:00,3.77,3.77,3.75,3.75,73400.0,2.5803,2.5803,2.5666,2.5666,73400.0
2009-03-06 13:45:00,3.75,3.76,3.75,3.76,53600.0,2.5666,2.5734,2.5666,2.5734,53600.0
2009-03-06 13:50:00,3.75,3.76,3.73,3.75,57000.0,2.5666,2.5734,2.5529,2.5666,57000.0
2009-03-06 13:55:00,3.75,3.75,3.74,3.74,55000.0,2.5666,2.5666,2.5598,2.5598,55000.0
2009-03-06 14:00:00,3.74,3.76,3.74,3.74,187000.0,2.5598,2.5734,2.5598,2.5598,187000.0
2009-03-06 14:05:00,3.74,3.77,3.73,3.75,935600.0,2.5598,2.5803,2.5529,2.5666,935600.0
2009-03-06 14:10:00,3.75,3.75,3.73,3.73,46800.0,2.5666,2.5666,2.5529,2.5529,46800.0
2009-03-06 14:15:00,3.73,3.74,3.72,3.73,136000.0,2.5529,2.5598,2.5461,2.5529,136000.0
2009-03-06 14:20:00,3.73,3.74,3.72,3.72,75600.0,2.5529,2.5598,2.5461,2.5461,75600.0
2009-03-06 14:25:00,3.72,3.75,3.72,3.74,125800.0,2.5461,2.5666,2.5461,2.5598,125800.0
2009-03-06 14:30:00,3.75,3.75,3.73,3.73,54000.0,2.5666,2.5666,2.5529,2.5529,54000.0
2009-03-06 14:35:00,3.74,3.75,3.73,3.74,60000.0,2.5598,2.5666,2.5529,2.5598,60000.0
2009-03-06 14:40:00,3.73,3.73,3.68,3.69,143800.0,2.5529,2.5529,2.5187,2.5255,143800.0
2009-03-06 14:45:00,3.7,3.72,3.7,3.71,56800.0,2.5324,2.5461,2.5324,2.5392,56800.0
2009-03-06 14:50:00,3.71,3.71,3.69,3.69,36200.0,2.5392,2.5392,2.5255,2.5255,36200.0
2009-03-06 14:55:00,3.69,3.71,3.69,3.69,51200.0,2.5255,2.5392,2.5255,2.5255,51200.0
2009-03-06 15:00:00,3.69,3.7,3.68,3.69,103600.0,2.5255,2.5324,2.5187,2.5255,103600.0
2009-03-06 15:05:00,3.69,3.69,3.69,3.69,53200.0,2.5255,2.5255,2.5255,2.5255,53200.0
2009-03-06 15:10:00,3.69,3.69,3.69,3.69,50600.0,2.5255,2.5255,2.5255,2.5255,50600.0
2009-03-06 15:15:00,3.69,3.71,3.69,3.71,163000.0,2.5255,2.5392,2.5255,2.5392,163000.0
2009-03-06 15:20:00,3.71,3.71,3.69,3.7,170400.0,2.5392,2.5392,2.5255,2.5324,170400.0
2009-03-06 15:25:00,3.7,3.72,3.69,3.71,92400.0,2.5324,2.5461,2.5255,2.5392,92400.0
2009-03-06 15:30:00,3.71,3.74,3.7,3.74,116200.0,2.5392,2.5598,2.5324,2.5598,116200.0
2009-03-06 15:35:00,3.73,3.74,3.72,3.73,201200.0,2.5529,2.5598,2.5461,2.5529,201200.0
2009-03-06 15:40:00,3.74,3.79,3.73,3.78,343400.0,2.5598,2.594,2.5529,2.5871,343400.0
2009-03-06 15:45:00,3.78,3.79,3.76,3.78,153200.0,2.5871,2.594,2.5734,2.5871,153200.0
2009-03-06 15:50:00,3.78,3.81,3.76,3.8,137600.0,2.5871,2.6077,2.5734,2.6008,137600.0
2009-03-06 15:55:00,3.8,3.81,3.77,3.8,286800.0,2.6008,2.6077,2.5803,2.6008,286800.0
2009-03-09 09:30:00,3.76,3.79,3.75,3.77,33400.0,2.5734,2.594,2.5666,2.5803,33400.0
2009-03-09 09:35:00,3.77,3.84,3.77,3.82,69400.0,2.5803,2.6282,2.5803,2.6145,69400.0
2009-03-09 09:40:00,3.82,3.83,3.81,3.82,52600.0,2.6145,2.6214,2.6077,2.6145,52600.0
2009-03-09 09:45:00,3.82,3.84,3.78,3.81,159800.0,2.6145,2.6282,2.5871,2.6077,159800.0
2009-03-09 09:50:00,3.81,3.84,3.8,3.82,97200.0,2.6077,2.6282,2.6008,2.6145,97200.0
2009-03-09 09:55:00,3.82,3.82,3.77,3.77,139200.0,2.6145,2.6145,2.5803,2.5803,139200.0
2009-03-09 10:00:00,3.77,3.78,3.73,3.75,145400.0,2.5803,2.5871,2.5529,2.5666,145400.0
2009-03-09 10:05:00,3.75,3.78,3.75,3.75,131600.0,2.5666,2.5871,2.5666,2.5666,131600.0
2009-03-09 10:10:00,3.76,3.8,3.75,3.75,142800.0,2.5734,2.6008,2.5666,2.5666,142800.0
2009-03-09 10:15:00,3.75,3.85,3.75,3.84,136200.0,2.5666,2.635,2.5666,2.6282,136200.0
2009-03-09 10:20:00,3.85,3.89,3.84,3.86,99000.0,2.635,2.6624,2.6282,2.6419,99000.0
2009-03-09 10:25:00,3.86,3.88,3.83,3.84,79600.0,2.6419,2.6556,2.6214,2.6282,79600.0
2009-03-09 10:30:00,3.83,3.85,3.82,3.84,75800.0,2.6214,2.635,2.6145,2.6282,75800.0
2009-03-09 10:35:00,3.85,3.85,3.82,3.84,48000.0,2.635,2.635,2.6145,2.6282,48000.0
2009-03-09 10:40:00,3.83,3.85,3.82,3.85,40600.0,2.6214,2.635,2.6145,2.635,40600.0
2009-03-09 10:45:00,3.85,3.85,3.82,3.83,44200.0,2.635,2.635,2.6145,2.6214,44200.0
2009-03-09 10:50:00,3.83,3.83,3.81,3.82,36600.0,2.6214,2.6214,2.6077,2.6145,36600.0
2009-03-09 10:55:00,3.82,3.82,3.8,3.81,86800.0,2.6145,2.6145,2.6008,2.6077,86800.0
2009-03-09 11:00:00,3.81,3.82,3.81,3.81,27200.0,2.6077,2.6145,2.6077,2.6077,27200.0
2009-03-09 11:05:00,3.81,3.83,3.8,3.83,18600.0,2.6077,2.6214,2.6008,2.6214,18600.0
2009-03-09 11:10:00,3.83,3.83,3.82,3.83,19600.0,2.6214,2.6214,2.6145,2.6214,19600.0
2009-03-09 11:15:00,3.83,3.83,3.81,3.81,28800.0,2.6214,2.6214,2.6077,2.6077,28800.0
2009-03-09 11:20:00,3.82,3.83,3.8,3.83,21800.0,2.6145,2.6214,2.6008,2.6214,21800.0
2009-03-09 11:25:00,3.83,3.84,3.82,3.83,54800.0,2.6214,2.6282,2.6145,2.6214,54800.0
2009-03-09 11:30:00,3.84,3.85,3.82,3.83,34600.0,2.6282,2.635,2.6145,2.6214,34600.0
2009-03-09 11:35:00,3.83,3.84,3.82,3.83,50400.0,2.6214,2.6282,2.6145,2.6214,50400.0
2009-03-09 11:40:00,3.83,3.83,3.8,3.82,31800.0,2.6214,2.6214,2.6008,2.6145,31800.0
2009-03-09 11:45:00,3.82,3.83,3.81,3.82,28400.0,2.6145,2.6214,2.6077,2.6145,28400.0
2009-03-09 11:50:00,3.81,3.82,3.8,3.8,59600.0,2.6077,2.6145,2.6008,2.6008,59600.0
2009-03-09 11:55:00,3.8,3.8,3.79,3.8,23200.0,2.6008,2.6008,2.594,2.6008,23200.0
2009-03-09 12:00:00,3.8,3.81,3.8,3.81,54800.0,2.6008,2.6077,2.6008,2.6077,54800.0
2009-03-09 12:05:00,3.81,3.81,3.81,3.81,20200.0,2.6077,2.6077,2.6077,2.6077,20200.0
2009-03-09 12:10:00,3.81,3.84,3.81,3.83,49800.0,2.6077,2.6282,2.6077,2.6214,49800.0
2009-03-09 12:15:00,3.82,3.83,3.82,3.83,17200.0,2.6145,2.6214,2.6145,2.6214,17200.0
2009-03-09 12:20:00,3.83,3.85,3.82,3.84,30200.0,2.6214,2.635,2.6145,2.6282,30200.0
2009-03-09 12:25:00,3.84,3.84,3.81,3.83,85200.0,2.6282,2.6282,2.6077,2.6214,85200.0
2009-03-09 12:30:00,3.82,3.83,3.82,3.83,37200.0,2.6145,2.6214,2.6145,2.6214,37200.0
2009-03-09 12:35:00,3.83,3.83,3.81,3.81,26200.0,2.6214,2.6214,2.6077,2.6077,26200.0
2009-03-09 12:40:00,3.81,3.81,3.8,3.81,60600.0,2.6077,2.6077,2.6008,2.6077,60600.0
2009-03-09 12:45:00,3.81,3.81,3.81,3.81,13200.0,2.6077,2.6077,2.6077,2.6077,13200.0
2009-03-09 12:50:00,3.81,3.82,3.81,3.82,18000.0,2.6077,2.6145,2.6077,2.6145,18000.0
2009-03-09 12:55:00,3.82,3.82,3.81,3.82,11000.0,2.6145,2.6145,2.6077,2.6145,11000.0
2009-03-09 13:00:00,3.82,3.82,3.8,3.81,31200.0,2.6145,2.6145,2.6008,2.6077,31200.0
2009-03-09 13:05:00,3.81,3.81,3.8,3.81,99000.0,2.6077,2.6077,2.6008,2.6077,99000.0
2009-03-09 13:10:00,3.81,3.81,3.81,3.81,24800.0,2.6077,2.6077,2.6077,2.6077,24800.0
2009-03-09 13:15:00,3.81,3.81,3.81,3.81,19200.0,2.6077,2.6077,2.6077,2.6077,19200.0
2009-03-09 13:20:00,3.81,3.81,3.8,3.81,75600.0,2.6077,2.6077,2.6008,2.6077,75600.0
2009-03-09 13:25:00,3.81,3.81,3.8,3.8,75400.0,2.6077,2.6077,2.6008,2.6008,75400.0
2009-03-09 13:30:00,3.8,3.8,3.8,3.8,22400.0,2.6008,2.6008,2.6008,2.6008,22400.0
2009-03-09 13:35:00,3.8,3.8,3.8,3.8,10600.0,2.6008,2.6008,2.6008,2.6008,10600.0
2009-03-09 13:40:00,3.8,3.8,3.79,3.8,26200.0,2.6008,2.6008,2.594,2.6008,26200.0
2009-03-09 13:45:00,3.8,3.8,3.8,3.8,31000.0,2.6008,2.6008,2.6008,2.6008,31000.0
2009-03-09 13:50:00,3.8,3.83,3.8,3.8,116600.0,2.6008,2.6214,2.6008,2.6008,116600.0
2009-03-09 13:55:00,3.8,3.8,3.79,3.79,78000.0,2.6008,2.6008,2.594,2.594,78000.0
2009-03-09 14:00:00,3.79,3.8,3.79,3.8,84600.0,2.594,2.6008,2.594,2.6008,84600.0
2009-03-09 14:05:00,3.8,3.8,3.8,3.8,29800.0,2.6008,2.6008,2.6008,2.6008,29800.0
2009-03-09 14:10:00,3.8,3.8,3.78,3.78,34800.0,2.6008,2.6008,2.5871,2.5871,34800.0
2009-03-09 14:15:00,3.79,3.8,3.78,3.8,23000.0,2.594,2.6008,2.5871,2.6008,23000.0
2009-03-09 14:20:00,3.79,3.8,3.76,3.76,91000.0,2.594,2.6008,2.5734,2.5734,91000.0
2009-03-09 14:25:00,3.76,3.77,3.76,3.77,39400.0,2.5734,2.5803,2.5734,2.5803,39400.0
2009-03-09 14:30:00,3.76,3.77,3.76,3.76,84000.0,2.5734,2.5803,2.5734,2.5734,84000.0
2009-03-09 14:35:00,3.76,3.76,3.75,3.76,55400.0,2.5734,2.5734,2.5666,2.5734,55400.0
2009-03-09 14:40:00,3.76,3.76,3.75,3.75,39800.0,2.5734,2.5734,2.5666,2.5666,39800.0
2009-03-09 14:45:00,3.75,3.78,3.75,3.77,36200.0,2.5666,2.5871,2.5666,2.5803,36200.0
2009-03-09 14:50:00,3.78,3.78,3.77,3.78,20000.0,2.5871,2.5871,2.5803,2.5871,20000.0
2009-03-09 14:55:00,3.78,3.78,3.76,3.76,42600.0,2.5871,2.5871,2.5734,2.5734,42600.0
2009-03-09 15:00:00,3.76,3.78,3.76,3.78,30800.0,2.5734,2.5871,2.5734,2.5871,30800.0
2009-03-09 15:05:00,3.78,3.78,3.76,3.76,66800.0,2.5871,2.5871,2.5734,2.5734,66800.0
2009-03-09 15:10:00,3.76,3.76,3.76,3.76,68400.0,2.5734,2.5734,2.5734,2.5734,68400.0
2009-03-09 15:15:00,3.76,3.76,3.76,3.76,108800.0,2.5734,2.5734,2.5734,2.5734,108800.0
2009-03-09 15:20:00,3.76,3.76,3.75,3.76,108000.0,2.5734,2.5734,2.5666,2.5734,108000.0
2009-03-09 15:25:00,3.76,3.76,3.73,3.75,99000.0,2.5734,2.5734,2.5529,2.5666,99000.0
2009-03-09 15:30:00,3.74,3.75,3.74,3.75,82000.0,2.5598,2.5666,2.5598,2.5666,82000.0
2009-03-09 15:35:00,3.75,3.75,3.73,3.73,95600.0,2.5666,2.5666,2.5529,2.5529,95600.0
2009-03-09 15:40:00,3.73,3.74,3.72,3.73,114600.0,2.5529,2.5598,2.5461,2.5529,114600.0
2009-03-09 15:45:00,3.74,3.74,3.73,3.73,102400.0,2.5598,2.5598,2.5529,2.5529,102400.0
2009-03-09 15:50:00,3.73,3.75,3.73,3.75,169600.0,2.5529,2.5666,2.5529,2.5666,169600.0
2009-03-09 15:55:00,3.75,3.78,3.75,3.78,376600.0,2.5666,2.5871,2.5666,2.5871,376600.0
2009-03-10 09:30:00,3.89,3.93,3.88,3.93,63600.0,2.6624,2.6898,2.6556,2.6898,63600.0
2009-03-10 09:35:00,3.91,3.93,3.9,3.93,32600.0,2.6761,2.6898,2.6693,2.6898,32600.0
2009-03-10 09:40:00,3.92,3.99,3.92,3.98,42800.0,2.683,2.7309,2.683,2.724,42800.0
2009-03-10 09:45:00,3.99,4.04,3.98,4.04,87200.0,2.7309,2.7651,2.724,2.7651,87200.0
2009-03-10 09:50:00,4.04,4.05,4.02,4.02,74600.0,2.7651,2.7719,2.7514,2.7514,74600.0
2009-03-10 09:55:00,4.02,4.05,4.02,4.05,57200.0,2.7514,2.7719,2.7514,2.7719,57200.0
2009-03-10 10:00:00,4.04,4.11,4.04,4.11,64200.0,2.7651,2.813,2.7651,2.813,64200.0
2009-03-10 10:05:00,4.11,4.13,4.1,4.12,53200.0,2.813,2.8267,2.8062,2.8198,53200.0
2009-03-10 10:10:00,4.13,4.16,4.12,4.15,142800.0,2.8267,2.8472,2.8198,2.8404,142800.0
2009-03-10 10:15:00,4.15,4.18,4.14,4.15,47400.0,2.8404,2.8609,2.8335,2.8404,47400.0
2009-03-10 10:20:00,4.15,4.15,4.14,4.15,16800.0,2.8404,2.8404,2.8335,2.8404,16800.0
2009-03-10 10:25:00,4.15,4.15,4.08,4.08,157600.0,2.8404,2.8404,2.7925,2.7925,157600.0
2009-03-10 10:30:00,4.08,4.11,4.08,4.1,51000.0,2.7925,2.813,2.7925,2.8062,51000.0
2009-03-10 10:35:00,4.1,4.1,4.09,4.09,38200.0,2.8062,2.8062,2.7993,2.7993,38200.0
2009-03-10 10:40:00,4.09,4.09,4.03,4.03,96400.0,2.7993,2.7993,2.7582,2.7582,96400.0
2009-03-10 10:45:00,4.03,4.08,4.02,4.08,66800.0,2.7582,2.7925,2.7514,2.7925,66800.0
2009-03-10 10:50:00,4.08,4.08,4.06,4.07,75400.0,2.7925,2.7925,2.7788,2.7856,75400.0
2009-03-10 10:55:00,4.07,4.08,4.07,4.07,64800.0,2.7856,2.7925,2.7856,2.7856,64800.0
2009-03-10 11:00:00,4.07,4.11,4.07,4.11,68800.0,2.7856,2.813,2.7856,2.813,68800.0
2009-03-10 11:05:00,4.11,4.12,4.1,4.11,64600.0,2.813,2.8198,2.8062,2.813,64600.0
2009-03-10 11:10:00,4.1,4.12,4.1,4.12,35200.0,2.8062,2.8198,2.8062,2.8198,35200.0
2009-03-10 11:15:00,4.12,4.14,4.12,4.13,165400.0,2.8198,2.8335,2.8198,2.8267,165400.0
2009-03-10 11:20:00,4.12,4.12,4.12,4.12,20000.0,2.8198,2.8198,2.8198,2.8198,20000.0
2009-03-10 11:25:00,4.12,4.14,4.12,4.14,30400.0,2.8198,2.8335,2.8198,2.8335,30400.0
2009-03-10 11:30:00,4.14,4.19,4.14,4.18,75000.0,2.8335,2.8678,2.8335,2.8609,75000.0
2009-03-10 11:35:00,4.18,4.19,4.17,4.17,96000.0,2.8609,2.8678,2.8541,2.8541,96000.0
2009-03-10 11:40:00,4.18,4.18,4.17,4.18,15000.0,2.8609,2.8609,2.8541,2.8609,15000.0
2009-03-10 11:45:00,4.18,4.18,4.15,4.16,38600.0,2.8609,2.8609,2.8404,2.8472,38600.0
2009-03-10 11:50:00,4.15,4.2,4.15,4.2,34800.0,2.8404,2.8746,2.8404,2.8746,34800.0
2009-03-10 11:55:00,4.2,4.24,4.2,4.24,60200.0,2.8746,2.902,2.8746,2.902,60200.0
2009-03-10 12:00:00,4.24,4.3,4.24,4.3,105800.0,2.902,2.943,2.902,2.943,105800.0
2009-03-10 12:05:00,4.3,4.33,4.29,4.31,87400.0,2.943,2.9636,2.9362,2.9499,87400.0
2009-03-10 12:10:00,4.31,4.32,4.28,4.28,41000.0,2.9499,2.9567,2.9293,2.9293,41000.0
2009-03-10 12:15:00,4.29,4.29,4.24,4.24,42800.0,2.9362,2.9362,2.902,2.902,42800.0
2009-03-10 12:20:00,4.24,4.25,4.23,4.25,30000.0,2.902,2.9088,2.8951,2.9088,30000.0
2009-03-10 12:25:00,4.25,4.28,4.24,4.26,41600.0,2.9088,2.9293,2.902,2.9157,41600.0
2009-03-10 12:30:00,4.26,4.26,4.25,4.25,26200.0,2.9157,2.9157,2.9088,2.9088,26200.0
2009-03-10 12:35:00,4.25,4.28,4.25,4.28,61200.0,2.9088,2.9293,2.9088,2.9293,61200.0
2009-03-10 12:40:00,4.28,4.28,4.28,4.28,33600.0,2.9293,2.9293,2.9293,2.9293,33600.0
2009-03-10 12:45:00,4.28,4.28,4.25,4.26,35600.0,2.9293,2.9293,2.9088,2.9157,35600.0
2009-03-10 12:50:00,4.26,4.26,4.24,4.25,21600.0,2.9157,2.9157,2.902,2.9088,21600.0
2009-03-10 12:55:00,4.24,4.25,4.22,4.22,29200.0,2.902,2.9088,2.8883,2.8883,29200.0
2009-03-10 13:00:00,4.22,4.25,4.22,4.24,42600.0,2.8883,2.9088,2.8883,2.902,42600.0
2009-03-10 13:05:00,4.24,4.25,4.24,4.25,10400.0,2.902,2.9088,2.902,2.9088,10400.0
2009-03-10 13:10:00,4.25,4.27,4.25,4.27,16800.0,2.9088,2.9225,2.9088,2.9225,16800.0
2009-03-10 13:15:00,4.27,4.29,4.27,4.27,37000.0,2.9225,2.9362,2.9225,2.9225,37000.0
2009-03-10 13:20:00,4.27,4.28,4.27,4.28,25000.0,2.9225,2.9293,2.9225,2.9293,25000.0
2009-03-10 13:25:00,4.28,4.29,4.24,4.25,81600.0,2.9293,2.9362,2.902,2.9088,81600.0
2009-03-10 13:30:00,4.25,4.29,4.25,4.29,49800.0,2.9088,2.9362,2.9088,2.9362,49800.0
2009-03-10 13:35:00,4.29,4.3,4.28,4.29,26800.0,2.9362,2.943,2.9293,2.9362,26800.0
2009-03-10 13:40:00,4.29,4.3,4.28,4.3,29600.0,2.9362,2.943,2.9293,2.943,29600.0
2009-03-10 13:45:00,4.3,4.32,4.3,4.32,69400.0,2.943,2.9567,2.943,2.9567,69400.0
2009-03-10 13:50:00,4.32,4.32,4.29,4.3,46000.0,2.9567,2.9567,2.9362,2.943,46000.0
2009-03-10 13:55:00,4.29,4.31,4.29,4.3,52000.0,2.9362,2.9499,2.9362,2.943,52000.0
2009-03-10 14:00:00,4.31,4.31,4.3,4.31,7200.0,2.9499,2.9499,2.943,2.9499,7200.0
2009-03-10 14:05:00,4.31,4.31,4.3,4.3,38800.0,2.9499,2.9499,2.943,2.943,38800.0
2009-03-10 14:10:00,4.3,4.31,4.28,4.28,24600.0,2.943,2.9499,2.9293,2.9293,24600.0
2009-03-10 14:15:00,4.28,4.28,4.26,4.26,29800.0,2.9293,2.9293,2.9157,2.9157,29800.0
2009-03-10 14:20:00,4.27,4.27,4.24,4.24,35200.0,2.9225,2.9225,2.902,2.902,35200.0
2009-03-10 14:25:00,4.24,4.27,4.24,4.25,31800.0,2.902,2.9225,2.902,2.9088,31800.0
2009-03-10 14:30:00,4.25,4.27,4.23,4.26,75200.0,2.9088,2.9225,2.8951,2.9157,75200.0
2009-03-10 14:35:00,4.26,4.27,4.24,4.26,43800.0,2.9157,2.9225,2.902,2.9157,43800.0
2009-03-10 14:40:00,4.26,4.27,4.25,4.26,36400.0,2.9157,2.9225,2.9088,2.9157,36400.0
2009-03-10 14:45:00,4.26,4.27,4.23,4.23,66400.0,2.9157,2.9225,2.8951,2.8951,66400.0
2009-03-10 14:50:00,4.23,4.25,4.22,4.23,46600.0,2.8951,2.9088,2.8883,2.8951,46600.0
2009-03-10 14:55:00,4.23,4.27,4.22,4.27,58000.0,2.8951,2.9225,2.8883,2.9225,58000.0
2009-03-10 15:00:00,4.27,4.28,4.26,4.26,46000.0,2.9225,2.9293,2.9157,2.9157,46000.0
2009-03-10 15:05:00,4.25,4.27,4.25,4.25,39800.0,2.9088,2.9225,2.9088,2.9088,39800.0
2009-03-10 15:10:00,4.25,4.26,4.25,4.25,32200.0,2.9088,2.9157,2.9088,2.9088,32200.0
2009-03-10 15:15:00,4.25,4.25,4.23,4.24,37000.0,2.9088,2.9088,2.8951,2.902,37000.0
2009-03-10 15:20:00,4.24,4.25,4.24,4.25,37800.0,2.902,2.9088,2.902,2.9088,37800.0
2009-03-10 15:25:00,4.25,4.29,4.25,4.28,71400.0,2.9088,2.9362,2.9088,2.9293,71400.0
2009-03-10 15:30:00,4.28,4.28,4.25,4.26,39800.0,2.9293,2.9293,2.9088,2.9157,39800.0
2009-03-10 15:35:00,4.27,4.27,4.25,4.26,32600.0,2.9225,2.9225,2.9088,2.9157,32600.0
2009-03-10 15:40:00,4.26,4.26,4.24,4.25,62600.0,2.9157,2.9157,2.902,2.9088,62600.0
2009-03-10 15:45:00,4.25,4.26,4.23,4.24,53600.0,2.9088,2.9157,2.8951,2.902,53600.0
2009-03-10 15:50:00,4.24,4.25,4.23,4.24,51000.0,2.902,2.9088,2.8951,2.902,51000.0
2009-03-10 15:55:00,4.25,4.27,4.24,4.26,91600.0,2.9088,2.9225,2.902,2.9157,91600.0
2009-03-11 09:30:00,4.4,4.4,4.29,4.39,39400.0,3.0115,3.0115,2.9362,3.0046,39400.0
2009-03-11 09:35:00,4.39,4.39,4.29,4.37,55200.0,3.0046,3.0046,2.9362,2.9909,55200.0
2009-03-11 09:40:00,4.37,4.38,4.36,4.38,47800.0,2.9909,2.9978,2.9841,2.9978,47800.0
2009-03-11 09:45:00,4.37,4.49,4.37,4.48,114000.0,2.9909,3.0731,2.9909,3.0662,114000.0
2009-03-11 09:50:00,4.48,4.49,4.47,4.49,50800.0,3.0662,3.0731,3.0594,3.0731,50800.0
2009-03-11 09:55:00,4.49,4.49,4.42,4.44,91200.0,3.0731,3.0731,3.0252,3.0389,91200.0
2009-03-11 10:00:00,4.44,4.48,4.4,4.42,90800.0,3.0389,3.0662,3.0115,3.0252,90800.0
2009-03-11 10:05:00,4.42,4.45,4.4,4.42,70600.0,3.0252,3.0457,3.0115,3.0252,70600.0
2009-03-11 10:10:00,4.42,4.43,4.37,4.42,78400.0,3.0252,3.032,2.9909,3.0252,78400.0
2009-03-11 10:15:00,4.43,4.45,4.42,4.45,86600.0,3.032,3.0457,3.0252,3.0457,86600.0
2009-03-11 10:20:00,4.45,4.47,4.43,4.43,30200.0,3.0457,3.0594,3.032,3.032,30200.0
2009-03-11 10:25:00,4.43,4.5,4.43,4.5,59000.0,3.032,3.0799,3.032,3.0799,59000.0
2009-03-11 10:30:00,4.5,4.52,4.5,4.5,91400.0,3.0799,3.0936,3.0799,3.0799,91400.0
2009-03-11 10:35:00,4.5,4.5,4.46,4.47,68200.0,3.0799,3.0799,3.0525,3.0594,68200.0
2009-03-11 10:40:00,4.47,4.47,4.46,4.47,26000.0,3.0594,3.0594,3.0525,3.0594,26000.0
2009-03-11 10:45:00,4.47,4.47,4.44,4.45,103200.0,3.0594,3.0594,3.0389,3.0457,103200.0
2009-03-11 10:50:00,4.45,4.47,4.45,4.47,21800.0,3.0457,3.0594,3.0457,3.0594,21800.0
2009-03-11 10:55:00,4.47,4.49,4.47,4.48,26200.0,3.0594,3.0731,3.0594,3.0662,26200.0
2009-03-11 11:00:00,4.48,4.5,4.48,4.49,70200.0,3.0662,3.0799,3.0662,3.0731,70200.0
2009-03-11 11:05:00,4.49,4.5,4.49,4.49,41200.0,3.0731,3.0799,3.0731,3.0731,41200.0
2009-03-11 11:10:00,4.49,4.51,4.49,4.51,71200.0,3.0731,3.0868,3.0731,3.0868,71200.0
2009-03-11 11:15:00,4.51,4.51,4.51,4.51,43800.0,3.0868,3.0868,3.0868,3.0868,43800.0
2009-03-11 11:20:00,4.51,4.51,4.49,4.5,40800.0,3.0868,3.0868,3.0731,3.0799,40800.0
2009-03-11 11:25:00,4.5,4.5,4.49,4.5,34000.0,3.0799,3.0799,3.0731,3.0799,34000.0
2009-03-11 11:30:00,4.5,4.5,4.49,4.5,54200.0,3.0799,3.0799,3.0731,3.0799,54200.0
2009-03-11 11:35:00,4.5,4.5,4.45,4.46,136400.0,3.0799,3.0799,3.0457,3.0525,136400.0
2009-03-11 11:40:00,4.46,4.48,4.46,4.48,86800.0,3.0525,3.0662,3.0525,3.0662,86800.0
2009-03-11 11:45:00,4.48,4.48,4.46,4.48,95400.0,3.0662,3.0662,3.0525,3.0662,95400.0
2009-03-11 11:50:00,4.47,4.51,4.47,4.51,66200.0,3.0594,3.0868,3.0594,3.0868,66200.0
2009-03-11 11:55:00,4.51,4.56,4.51,4.56,122400.0,3.0868,3.121,3.0868,3.121,122400.0
2009-03-11 12:00:00,4.56,4.56,4.55,4.55,90800.0,3.121,3.121,3.1141,3.1141,90800.0
2009-03-11 12:05:00,4.55,4.56,4.54,4.55,56600.0,3.1141,3.121,3.1073,3.1141,56600.0
2009-03-11 12:10:00,4.54,4.55,4.52,4.54,69800.0,3.1073,3.1141,3.0936,3.1073,69800.0
2009-03-11 12:15:00,4.54,4.55,4.53,4.53,69000.0,3.1073,3.1141,3.1005,3.1005,69000.0
2009-03-11 12:20:00,4.53,4.55,4.53,4.54,61800.0,3.1005,3.1141,3.1005,3.1073,61800.0
2009-03-11 12:25:00,4.54,4.55,4.54,4.54,33200.0,3.1073,3.1141,3.1073,3.1073,33200.0
2009-03-11 12:30:00,4.54,4.57,4.54,4.57,46000.0,3.1073,3.1278,3.1073,3.1278,46000.0
2009-03-11 12:35:00,4.57,4.61,4.57,4.59,128000.0,3.1278,3.1552,3.1278,3.1415,128000.0
2009-03-11 12:40:00,4.58,4.59,4.56,4.57,53200.0,3.1347,3.1415,3.121,3.1278,53200.0
2009-03-11 12:45:00,4.57,4.6,4.56,4.59,46200.0,3.1278,3.1484,3.121,3.1415,46200.0
2009-03-11 12:50:00,4.59,4.62,4.59,4.62,35400.0,3.1415,3.1621,3.1415,3.1621,35400.0
2009-03-11 12:55:00,4.62,4.62,4.59,4.59,49000.0,3.1621,3.1621,3.1415,3.1415,49000.0
2009-03-11 13:00:00,4.6,4.6,4.57,4.58,41200.0,3.1484,3.1484,3.1278,3.1347,41200.0
2009-03-11 13:05:00,4.59,4.59,4.58,4.58,28400.0,3.1415,3.1415,3.1347,3.1347,28400.0
2009-03-11 13:10:00,4.58,4.58,4.57,4.57,33600.0,3.1347,3.1347,3.1278,3.1278,33600.0
2009-03-11 13:15:00,4.57,4.59,4.57,4.58,50600.0,3.1278,3.1415,3.1278,3.1347,50600.0
2009-03-11 13:20:00,4.59,4.59,4.58,4.58,25400.0,3.1415,3.1415,3.1347,3.1347,25400.0
2009-03-11 13:25:00,4.58,4.58,4.56,4.56,30200.0,3.1347,3.1347,3.121,3.121,30200.0
2009-03-11 13:30:00,4.56,4.56,4.55,4.56,40800.0,3.121,3.121,3.1141,3.121,40800.0
2009-03-11 13:35:00,4.55,4.59,4.55,4.59,54800.0,3.1141,3.1415,3.1141,3.1415,54800.0
2009-03-11 13:40:00,4.59,4.59,4.59,4.59,29400.0,3.1415,3.1415,3.1415,3.1415,29400.0
2009-03-11 13:45:00,4.59,4.59,4.58,4.58,45200.0,3.1415,3.1415,3.1347,3.1347,45200.0
2009-03-11 13:50:00,4.58,4.58,4.56,4.56,41400.0,3.1347,3.1347,3.121,3.121,41400.0
2009-03-11 13:55:00,4.56,4.56,4.56,4.56,19400.0,3.121,3.121,3.121,3.121,19400.0
2009-03-11 14:00:00,4.56,4.57,4.55,4.55,71400.0,3.121,3.1278,3.1141,3.1141,71400.0
2009-03-11 14:05:00,4.55,4.55,4.54,4.54,52000.0,3.1141,3.1141,3.1073,3.1073,52000.0
2009-03-11 14:10:00,4.55,4.55,4.53,4.55,58000.0,3.1141,3.1141,3.1005,3.1141,58000.0
2009-03-11 14:15:00,4.55,4.55,4.52,4.53,80600.0,3.1141,3.1141,3.0936,3.1005,80600.0
2009-03-11 14:20:00,4.53,4.55,4.52,4.54,85000.0,3.1005,3.1141,3.0936,3.1073,85000.0
2009-03-11 14:25:00,4.54,4.54,4.52,4.53,44000.0,3.1073,3.1073,3.0936,3.1005,44000.0
2009-03-11 14:30:00,4.53,4.55,4.53,4.55,54400.0,3.1005,3.1141,3.1005,3.1141,54400.0
2009-03-11 14:35:00,4.55,4.56,4.55,4.55,65600.0,3.1141,3.121,3.1141,3.1141,65600.0
2009-03-11 14:40:00,4.56,4.59,4.55,4.58,81400.0,3.121,3.1415,3.1141,3.1347,81400.0
2009-03-11 14:45:00,4.58,4.6,4.58,4.6,40200.0,3.1347,3.1484,3.1347,3.1484,40200.0
2009-03-11 14:50:00,4.6,4.6,4.59,4.6,76800.0,3.1484,3.1484,3.1415,3.1484,76800.0
2009-03-11 14:55:00,4.6,4.6,4.59,4.59,50600.0,3.1484,3.1484,3.1415,3.1415,50600.0
2009-03-11 15:00:00,4.58,4.6,4.58,4.6,64800.0,3.1347,3.1484,3.1347,3.1484,64800.0
2009-03-11 15:05:00,4.6,4.63,4.6,4.63,58600.0,3.1484,3.1689,3.1484,3.1689,58600.0
2009-03-11 15:10:00,4.63,4.63,4.62,4.63,57800.0,3.1689,3.1689,3.1621,3.1689,57800.0
2009-03-11 15:15:00,4.63,4.65,4.62,4.65,89800.0,3.1689,3.1826,3.1621,3.1826,89800.0
2009-03-11 15:20:00,4.65,4.67,4.65,4.67,110600.0,3.1826,3.1963,3.1826,3.1963,110600.0
2009-03-11 15:25:00,4.67,4.68,4.67,4.67,130800.0,3.1963,3.2031,3.1963,3.1963,130800.0
2009-03-11 15:30:00,4.67,4.68,4.66,4.67,112800.0,3.1963,3.2031,3.1894,3.1963,112800.0
2009-03-11 15:35:00,4.66,4.7,4.66,4.69,92200.0,3.1894,3.2168,3.1894,3.21,92200.0
2009-03-11 15:40:00,4.69,4.72,4.69,4.71,144200.0,3.21,3.2305,3.21,3.2237,144200.0
2009-03-11 15:45:00,4.71,4.73,4.68,4.68,219600.0,3.2237,3.2373,3.2031,3.2031,219600.0
2009-03-11 15:50:00,4.68,4.68,4.62,4.63,252400.0,3.2031,3.2031,3.1621,3.1689,252400.0
2009-03-11 15:55:00,4.63,4.64,4.63,4.64,187400.0,3.1689,3.1757,3.1689,3.1757,187400.0
2009-03-12 09:30:00,4.56,4.73,4.56,4.72,16400.0,3.121,3.2373,3.121,3.2305,16400.0
2009-03-12 09:35:00,4.72,4.73,4.54,4.63,92800.0,3.2305,3.2373,3.1073,3.1689,92800.0
2009-03-12 09:40:00,4.63,4.63,4.59,4.6,101200.0,3.1689,3.1689,3.1415,3.1484,101200.0
2009-03-12 09:45:00,4.6,4.6,4.5,4.5,141200.0,3.1484,3.1484,3.0799,3.0799,141200.0
2009-03-12 09:50:00,4.5,4.5,4.48,4.5,43200.0,3.0799,3.0799,3.0662,3.0799,43200.0
2009-03-12 09:55:00,4.5,4.54,4.5,4.51,81000.0,3.0799,3.1073,3.0799,3.0868,81000.0
2009-03-12 10:00:00,4.52,4.64,4.52,4.64,107800.0,3.0936,3.1757,3.0936,3.1757,107800.0
2009-03-12 10:05:00,4.64,4.69,4.64,4.69,131400.0,3.1757,3.21,3.1757,3.21,131400.0
2009-03-12 10:10:00,4.69,4.69,4.67,4.68,74800.0,3.21,3.21,3.1963,3.2031,74800.0
2009-03-12 10:15:00,4.68,4.71,4.67,4.67,218400.0,3.2031,3.2237,3.1963,3.1963,218400.0
2009-03-12 10:20:00,4.67,4.7,4.65,4.67,190800.0,3.1963,3.2168,3.1826,3.1963,190800.0
2009-03-12 10:25:00,4.67,4.68,4.61,4.62,78400.0,3.1963,3.2031,3.1552,3.1621,78400.0
2009-03-12 10:30:00,4.62,4.64,4.59,4.6,64800.0,3.1621,3.1757,3.1415,3.1484,64800.0
2009-03-12 10:35:00,4.6,4.6,4.57,4.58,75600.0,3.1484,3.1484,3.1278,3.1347,75600.0
2009-03-12 10:40:00,4.58,4.6,4.58,4.6,61400.0,3.1347,3.1484,3.1347,3.1484,61400.0
2009-03-12 10:45:00,4.6,4.62,4.6,4.61,74200.0,3.1484,3.1621,3.1484,3.1552,74200.0
2009-03-12 10:50:00,4.61,4.68,4.61,4.64,97600.0,3.1552,3.2031,3.1552,3.1757,97600.0
2009-03-12 10:55:00,4.63,4.66,4.62,4.66,26200.0,3.1689,3.1894,3.1621,3.1894,26200.0
2009-03-12 11:00:00,4.65,4.67,4.65,4.66,45200.0,3.1826,3.1963,3.1826,3.1894,45200.0
2009-03-12 11:05:00,4.66,4.68,4.66,4.67,34000.0,3.1894,3.2031,3.1894,3.1963,34000.0
2009-03-12 11:10:00,4.67,4.69,4.67,4.69,59600.0,3.1963,3.21,3.1963,3.21,59600.0
2009-03-12 11:15:00,4.69,4.7,4.68,4.68,28800.0,3.21,3.2168,3.2031,3.2031,28800.0
2009-03-12 11:20:00,4.68,4.68,4.66,4.66,43400.0,3.2031,3.2031,3.1894,3.1894,43400.0
2009-03-12 11:25:00,4.66,4.67,4.65,4.66,42400.0,3.1894,3.1963,3.1826,3.1894,42400.0
2009-03-12 11:30:00,4.66,4.67,4.65,4.66,44800.0,3.1894,3.1963,3.1826,3.1894,44800.0
2009-03-12 11:35:00,4.66,4.67,4.65,4.67,29600.0,3.1894,3.1963,3.1826,3.1963,29600.0
2009-03-12 11:40:00,4.66,4.7,4.66,4.7,19000.0,3.1894,3.2168,3.1894,3.2168,19000.0
2009-03-12 11:45:00,4.7,4.7,4.7,4.7,37800.0,3.2168,3.2168,3.2168,3.2168,37800.0
2009-03-12 11:50:00,4.7,4.7,4.7,4.7,12800.0,3.2168,3.2168,3.2168,3.2168,12800.0
2009-03-12 11:55:00,4.7,4.71,4.7,4.7,12400.0,3.2168,3.2237,3.2168,3.2168,12400.0
2009-03-12 12:00:00,4.7,4.7,4.7,4.7,20600.0,3.2168,3.2168,3.2168,3.2168,20600.0
2009-03-12 12:05:00,4.7,4.72,4.7,4.72,16000.0,3.2168,3.2305,3.2168,3.2305,16000.0
2009-03-12 12:10:00,4.72,4.74,4.71,4.74,29000.0,3.2305,3.2442,3.2237,3.2442,29000.0
2009-03-12 12:15:00,4.74,4.76,4.73,4.74,36600.0,3.2442,3.2579,3.2373,3.2442,36600.0
2009-03-12 12:20:00,4.74,4.75,4.73,4.73,42800.0,3.2442,3.251,3.2373,3.2373,42800.0
2009-03-12 12:25:00,4.73,4.74,4.71,4.74,32800.0,3.2373,3.2442,3.2237,3.2442,32800.0
2009-03-12 12:30:00,4.74,4.77,4.73,4.77,27400.0,3.2442,3.2647,3.2373,3.2647,27400.0
2009-03-12 12:35:00,4.76,4.77,4.75,4.76,27400.0,3.2579,3.2647,3.251,3.2579,27400.0
2009-03-12 12:40:00,4.76,4.77,4.76,4.76,33000.0,3.2579,3.2647,3.2579,3.2579,33000.0
2009-03-12 12:45:00,4.76,4.76,4.75,4.76,34000.0,3.2579,3.2579,3.251,3.2579,34000.0
2009-03-12 12:50:00,4.76,4.78,4.75,4.77,25400.0,3.2579,3.2716,3.251,3.2647,25400.0
2009-03-12 12:55:00,4.77,4.78,4.77,4.78,30600.0,3.2647,3.2716,3.2647,3.2716,30600.0
2009-03-12 13:00:00,4.78,4.79,4.75,4.76,58400.0,3.2716,3.2784,3.251,3.2579,58400.0
2009-03-12 13:05:00,4.76,4.78,4.75,4.77,36200.0,3.2579,3.2716,3.251,3.2647,36200.0
2009-03-12 13:10:00,4.78,4.81,4.77,4.79,62000.0,3.2716,3.2921,3.2647,3.2784,62000.0
2009-03-12 13:15:00,4.8,4.8,4.78,4.8,67200.0,3.2853,3.2853,3.2716,3.2853,67200.0
2009-03-12 13:20:00,4.8,4.8,4.77,4.77,38000.0,3.2853,3.2853,3.2647,3.2647,38000.0
2009-03-12 13:25:00,4.77,4.77,4.74,4.75,39000.0,3.2647,3.2647,3.2442,3.251,39000.0
2009-03-12 13:30:00,4.76,4.77,4.74,4.75,59800.0,3.2579,3.2647,3.2442,3.251,59800.0
2009-03-12 13:35:00,4.75,4.76,4.74,4.75,33600.0,3.251,3.2579,3.2442,3.251,33600.0
2009-03-12 13:40:00,4.75,4.76,4.75,4.75,15200.0,3.251,3.2579,3.251,3.251,15200.0
2009-03-12 13:45:00,4.75,4.75,4.75,4.75,26200.0,3.251,3.251,3.251,3.251,26200.0
2009-03-12 13:50:00,4.75,4.78,4.75,4.77,51200.0,3.251,3.2716,3.251,3.2647,51200.0
2009-03-12 13:55:00,4.77,4.78,4.76,4.78,11400.0,3.2647,3.2716,3.2579,3.2716,11400.0
2009-03-12 14:00:00,4.78,4.78,4.75,4.75,43200.0,3.2716,3.2716,3.251,3.251,43200.0
2009-03-12 14:05:00,4.75,4.75,4.73,4.74,44400.0,3.251,3.251,3.2373,3.2442,44400.0
2009-03-12 14:10:00,4.74,4.8,4.74,4.78,40000.0,3.2442,3.2853,3.2442,3.2716,40000.0
2009-03-12 14:15:00,4.79,4.79,4.78,4.79,38400.0,3.2784,3.2784,3.2716,3.2784,38400.0
2009-03-12 14:20:00,4.79,4.81,4.79,4.8,154200.0,3.2784,3.2921,3.2784,3.2853,154200.0
2009-03-12 14:25:00,4.8,4.82,4.8,4.82,52200.0,3.2853,3.2989,3.2853,3.2989,52200.0
2009-03-12 14:30:00,4.82,4.82,4.81,4.82,35200.0,3.2989,3.2989,3.2921,3.2989,35200.0
2009-03-12 14:35:00,4.82,4.87,4.82,4.87,114400.0,3.2989,3.3332,3.2989,3.3332,114400.0
2009-03-12 14:40:00,4.87,4.95,4.87,4.9,262600.0,3.3332,3.3879,3.3332,3.3537,262600.0
2009-03-12 14:45:00,4.91,4.93,4.91,4.93,83600.0,3.3605,3.3742,3.3605,3.3742,83600.0
2009-03-12 14:50:00,4.94,4.97,4.93,4.93,90200.0,3.3811,3.4016,3.3742,3.3742,90200.0
2009-03-12 14:55:00,4.93,4.94,4.93,4.94,74000.0,3.3742,3.3811,3.3742,3.3811,74000.0
2009-03-12 15:00:00,4.94,4.95,4.93,4.93,120800.0,3.3811,3.3879,3.3742,3.3742,120800.0
2009-03-12 15:05:00,4.93,4.93,4.91,4.93,52400.0,3.3742,3.3742,3.3605,3.3742,52400.0
2009-03-12 15:10:00,4.93,4.97,4.93,4.97,111600.0,3.3742,3.4016,3.3742,3.4016,111600.0
2009-03-12 15:15:00,4.97,4.98,4.95,4.97,98000.0,3.4016,3.4084,3.3879,3.4016,98000.0
2009-03-12 15:20:00,4.97,4.98,4.93,4.93,131000.0,3.4016,3.4084,3.3742,3.3742,131000.0
2009-03-12 15:25:00,4.93,4.95,4.91,4.93,150400.0,3.3742,3.3879,3.3605,3.3742,150400.0
2009-03-12 15:30:00,4.93,4.98,4.93,4.96,100600.0,3.3742,3.4084,3.3742,3.3948,100600.0
2009-03-12 15:35:00,4.96,4.99,4.95,4.99,180800.0,3.3948,3.4153,3.3879,3.4153,180800.0
2009-03-12 15:40:00,4.99,5.01,4.97,4.98,299800.0,3.4153,3.429,3.4016,3.4084,299800.0
2009-03-12 15:45:00,4.97,5.04,4.97,5.04,338800.0,3.4016,3.4495,3.4016,3.4495,338800.0
2009-03-12 15:50:00,5.04,5.05,5.01,5.02,250400.0,3.4495,3.4564,3.429,3.4358,250400.0
2009-03-12 15:55:00,5.02,5.03,4.99,5.02,361200.0,3.4358,3.4427,3.4153,3.4358,361200.0
2009-03-13 09:30:00,4.9,4.9,4.75,4.82,196000.0,3.3537,3.3537,3.251,3.2989,196000.0
2009-03-13 09:35:00,4.83,4.87,4.8,4.85,119000.0,3.3058,3.3332,3.2853,3.3195,119000.0
2009-03-13 09:40:00,4.86,4.9,4.84,4.86,76400.0,3.3263,3.3537,3.3126,3.3263,76400.0
2009-03-13 09:45:00,4.85,4.9,4.85,4.89,77600.0,3.3195,3.3537,3.3195,3.3469,77600.0
2009-03-13 09:50:00,4.9,4.9,4.84,4.86,127600.0,3.3537,3.3537,3.3126,3.3263,127600.0
2009-03-13 09:55:00,4.85,4.88,4.85,4.87,90200.0,3.3195,3.34,3.3195,3.3332,90200.0
2009-03-13 10:00:00,4.87,4.87,4.8,4.84,123800.0,3.3332,3.3332,3.2853,3.3126,123800.0
2009-03-13 10:05:00,4.84,4.87,4.84,4.86,103200.0,3.3126,3.3332,3.3126,3.3263,103200.0
2009-03-13 10:10:00,4.86,4.86,4.83,4.85,87200.0,3.3263,3.3263,3.3058,3.3195,87200.0
2009-03-13 10:15:00,4.85,4.85,4.82,4.82,104400.0,3.3195,3.3195,3.2989,3.2989,104400.0
2009-03-13 10:20:00,4.82,4.82,4.76,4.77,39200.0,3.2989,3.2989,3.2579,3.2647,39200.0
2009-03-13 10:25:00,4.76,4.76,4.68,4.68,72400.0,3.2579,3.2579,3.2031,3.2031,72400.0
2009-03-13 10:30:00,4.68,4.79,4.66,4.78,131000.0,3.2031,3.2784,3.1894,3.2716,131000.0
2009-03-13 10:35:00,4.77,4.87,4.77,4.87,168200.0,3.2647,3.3332,3.2647,3.3332,168200.0
2009-03-13 10:40:00,4.87,4.88,4.83,4.88,86000.0,3.3332,3.34,3.3058,3.34,86000.0
2009-03-13 10:45:00,4.87,4.88,4.82,4.82,59200.0,3.3332,3.34,3.2989,3.2989,59200.0
2009-03-13 10:50:00,4.82,4.83,4.75,4.76,72800.0,3.2989,3.3058,3.251,3.2579,72800.0
2009-03-13 10:55:00,4.76,4.76,4.75,4.76,85600.0,3.2579,3.2579,3.251,3.2579,85600.0
2009-03-13 11:00:00,4.76,4.79,4.76,4.76,37400.0,3.2579,3.2784,3.2579,3.2579,37400.0
2009-03-13 11:05:00,4.76,4.76,4.73,4.74,141600.0,3.2579,3.2579,3.2373,3.2442,141600.0
2009-03-13 11:10:00,4.74,4.76,4.74,4.76,61400.0,3.2442,3.2579,3.2442,3.2579,61400.0
2009-03-13 11:15:00,4.75,4.77,4.75,4.77,28200.0,3.251,3.2647,3.251,3.2647,28200.0
2009-03-13 11:20:00,4.77,4.78,4.74,4.78,40800.0,3.2647,3.2716,3.2442,3.2716,40800.0
2009-03-13 11:25:00,4.78,4.78,4.75,4.76,11800.0,3.2716,3.2716,3.251,3.2579,11800.0
2009-03-13 11:30:00,4.76,4.76,4.75,4.75,40800.0,3.2579,3.2579,3.251,3.251,40800.0
2009-03-13 11:35:00,4.75,4.77,4.75,4.75,48600.0,3.251,3.2647,3.251,3.251,48600.0
2009-03-13 11:40:00,4.76,4.76,4.74,4.74,35200.0,3.2579,3.2579,3.2442,3.2442,35200.0
2009-03-13 11:45:00,4.73,4.74,4.7,4.72,126400.0,3.2373,3.2442,3.2168,3.2305,126400.0
2009-03-13 11:50:00,4.72,4.72,4.69,4.71,74000.0,3.2305,3.2305,3.21,3.2237,74000.0
2009-03-13 11:55:00,4.71,4.75,4.71,4.75,40200.0,3.2237,3.251,3.2237,3.251,40200.0
2009-03-13 12:00:00,4.75,4.77,4.73,4.73,33200.0,3.251,3.2647,3.2373,3.2373,33200.0
2009-03-13 12:05:00,4.73,4.74,4.73,4.74,32600.0,3.2373,3.2442,3.2373,3.2442,32600.0
2009-03-13 12:10:00,4.73,4.74,4.7,4.72,139800.0,3.2373,3.2442,3.2168,3.2305,139800.0
2009-03-13 12:15:00,4.72,4.73,4.7,4.71,71200.0,3.2305,3.2373,3.2168,3.2237,71200.0
2009-03-13 12:20:00,4.71,4.72,4.7,4.7,71400.0,3.2237,3.2305,3.2168,3.2168,71400.0
2009-03-13 12:25:00,4.7,4.71,4.66,4.66,41600.0,3.2168,3.2237,3.1894,3.1894,41600.0
2009-03-13 12:30:00,4.66,4.67,4.61,4.62,105000.0,3.1894,3.1963,3.1552,3.1621,105000.0
2009-03-13 12:35:00,4.62,4.65,4.61,4.65,66800.0,3.1621,3.1826,3.1552,3.1826,66800.0
2009-03-13 12:40:00,4.65,4.72,4.65,4.72,63600.0,3.1826,3.2305,3.1826,3.2305,63600.0
2009-03-13 12:45:00,4.72,4.75,4.7,4.71,57600.0,3.2305,3.251,3.2168,3.2237,57600.0
2009-03-13 12:50:00,4.71,4.72,4.71,4.71,19200.0,3.2237,3.2305,3.2237,3.2237,19200.0
2009-03-13 12:55:00,4.71,4.73,4.71,4.73,25800.0,3.2237,3.2373,3.2237,3.2373,25800.0
2009-03-13 13:00:00,4.74,4.75,4.74,4.75,18200.0,3.2442,3.251,3.2442,3.251,18200.0
2009-03-13 13:05:00,4.75,4.75,4.75,4.75,9800.0,3.251,3.251,3.251,3.251,9800.0
2009-03-13 13:10:00,4.75,4.78,4.75,4.78,47000.0,3.251,3.2716,3.251,3.2716,47000.0
2009-03-13 13:15:00,4.78,4.79,4.76,4.76,63000.0,3.2716,3.2784,3.2579,3.2579,63000.0
2009-03-13 13:20:00,4.76,4.77,4.72,4.72,122400.0,3.2579,3.2647,3.2305,3.2305,122400.0
2009-03-13 13:25:00,4.72,4.72,4.65,4.67,246000.0,3.2305,3.2305,3.1826,3.1963,246000.0
2009-03-13 13:30:00,4.67,4.7,4.67,4.7,37400.0,3.1963,3.2168,3.1963,3.2168,37400.0
2009-03-13 13:35:00,4.7,4.71,4.67,4.68,50200.0,3.2168,3.2237,3.1963,3.2031,50200.0
2009-03-13 13:40:00,4.68,4.68,4.66,4.68,28200.0,3.2031,3.2031,3.1894,3.2031,28200.0
2009-03-13 13:45:00,4.67,4.7,4.67,4.7,29200.0,3.1963,3.2168,3.1963,3.2168,29200.0
2009-03-13 13:50:00,4.71,4.73,4.7,4.73,21800.0,3.2237,3.2373,3.2168,3.2373,21800.0
2009-03-13 13:55:00,4.73,4.74,4.73,4.74,18400.0,3.2373,3.2442,3.2373,3.2442,18400.0
2009-03-13 14:00:00,4.74,4.75,4.74,4.75,14200.0,3.2442,3.251,3.2442,3.251,14200.0
2009-03-13 14:05:00,4.75,4.76,4.75,4.76,23000.0,3.251,3.2579,3.251,3.2579,23000.0
2009-03-13 14:10:00,4.75,4.76,4.74,4.75,38800.0,3.251,3.2579,3.2442,3.251,38800.0
2009-03-13 14:15:00,4.75,4.75,4.7,4.71,97800.0,3.251,3.251,3.2168,3.2237,97800.0
2009-03-13 14:20:00,4.7,4.7,4.69,4.7,30000.0,3.2168,3.2168,3.21,3.2168,30000.0
2009-03-13 14:25:00,4.69,4.7,4.69,4.7,26800.0,3.21,3.2168,3.21,3.2168,26800.0
2009-03-13 14:30:00,4.7,4.72,4.69,4.72,34800.0,3.2168,3.2305,3.21,3.2305,34800.0
2009-03-13 14:35:00,4.72,4.73,4.71,4.73,29200.0,3.2305,3.2373,3.2237,3.2373,29200.0
2009-03-13 14:40:00,4.72,4.74,4.72,4.72,32400.0,3.2305,3.2442,3.2305,3.2305,32400.0
2009-03-13 14:45:00,4.72,4.75,4.72,4.72,35200.0,3.2305,3.251,3.2305,3.2305,35200.0
2009-03-13 14:50:00,4.72,4.73,4.72,4.73,27200.0,3.2305,3.2373,3.2305,3.2373,27200.0
2009-03-13 14:55:00,4.72,4.73,4.66,4.66,85200.0,3.2305,3.2373,3.1894,3.1894,85200.0
2009-03-13 15:00:00,4.66,4.67,4.65,4.66,85200.0,3.1894,3.1963,3.1826,3.1894,85200.0
2009-03-13 15:05:00,4.66,4.67,4.65,4.66,44000.0,3.1894,3.1963,3.1826,3.1894,44000.0
2009-03-13 15:10:00,4.66,4.66,4.63,4.63,80200.0,3.1894,3.1894,3.1689,3.1689,80200.0
2009-03-13 15:15:00,4.62,4.66,4.62,4.66,135400.0,3.1621,3.1894,3.1621,3.1894,135400.0
2009-03-13 15:20:00,4.65,4.66,4.65,4.66,95000.0,3.1826,3.1894,3.1826,3.1894,95000.0
2009-03-13 15:25:00,4.65,4.66,4.65,4.65,58800.0,3.1826,3.1894,3.1826,3.1826,58800.0
2009-03-13 15:30:00,4.65,4.65,4.62,4.62,89400.0,3.1826,3.1826,3.1621,3.1621,89400.0
2009-03-13 15:35:00,4.62,4.63,4.61,4.61,67800.0,3.1621,3.1689,3.1552,3.1552,67800.0
2009-03-13 15:40:00,4.61,4.63,4.6,4.6,123800.0,3.1552,3.1689,3.1484,3.1484,123800.0
2009-03-13 15:45:00,4.6,4.61,4.58,4.59,156800.0,3.1484,3.1552,3.1347,3.1415,156800.0
2009-03-13 15:50:00,4.59,4.62,4.59,4.62,98400.0,3.1415,3.1621,3.1415,3.1621,98400.0
2009-03-13 15:55:00,4.62,4.62,4.58,4.59,206200.0,3.1621,3.1621,3.1347,3.1415,206200.0
2009-03-16 09:30:00,4.67,4.72,4.63,4.64,40400.0,3.1963,3.2305,3.1689,3.1757,40400.0
2009-03-16 09:35:00,4.64,4.7,4.63,4.7,34200.0,3.1757,3.2168,3.1689,3.2168,34200.0
2009-03-16 09:40:00,4.7,4.74,4.68,4.71,37600.0,3.2168,3.2442,3.2031,3.2237,37600.0
2009-03-16 09:45:00,4.71,4.72,4.68,4.7,20600.0,3.2237,3.2305,3.2031,3.2168,20600.0
2009-03-16 09:50:00,4.69,4.69,4.65,4.68,38800.0,3.21,3.21,3.1826,3.2031,38800.0
2009-03-16 09:55:00,4.68,4.68,4.62,4.64,21400.0,3.2031,3.2031,3.1621,3.1757,21400.0
2009-03-16 10:00:00,4.65,4.65,4.62,4.63,14400.0,3.1826,3.1826,3.1621,3.1689,14400.0
2009-03-16 10:05:00,4.63,4.63,4.61,4.62,25400.0,3.1689,3.1689,3.1552,3.1621,25400.0
2009-03-16 10:10:00,4.61,4.61,4.58,4.59,26800.0,3.1552,3.1552,3.1347,3.1415,26800.0
2009-03-16 10:15:00,4.58,4.61,4.58,4.6,33000.0,3.1347,3.1552,3.1347,3.1484,33000.0
2009-03-16 10:20:00,4.6,4.64,4.6,4.64,44400.0,3.1484,3.1757,3.1484,3.1757,44400.0
2009-03-16 10:25:00,4.65,4.65,4.63,4.64,43600.0,3.1826,3.1826,3.1689,3.1757,43600.0
2009-03-16 10:30:00,4.64,4.67,4.64,4.66,63400.0,3.1757,3.1963,3.1757,3.1894,63400.0
2009-03-16 10:35:00,4.66,4.68,4.66,4.67,58200.0,3.1894,3.2031,3.1894,3.1963,58200.0
2009-03-16 10:40:00,4.67,4.68,4.66,4.67,45200.0,3.1963,3.2031,3.1894,3.1963,45200.0
2009-03-16 10:45:00,4.67,4.69,4.67,4.68,60800.0,3.1963,3.21,3.1963,3.2031,60800.0
2009-03-16 10:50:00,4.68,4.7,4.68,4.68,31600.0,3.2031,3.2168,3.2031,3.2031,31600.0
2009-03-16 10:55:00,4.68,4.68,4.64,4.65,36000.0,3.2031,3.2031,3.1757,3.1826,36000.0
2009-03-16 11:00:00,4.65,4.66,4.64,4.65,68600.0,3.1826,3.1894,3.1757,3.1826,68600.0
2009-03-16 11:05:00,4.66,4.68,4.66,4.68,20800.0,3.1894,3.2031,3.1894,3.2031,20800.0
2009-03-16 11:10:00,4.68,4.7,4.67,4.7,40600.0,3.2031,3.2168,3.1963,3.2168,40600.0
2009-03-16 11:15:00,4.7,4.71,4.7,4.71,17400.0,3.2168,3.2237,3.2168,3.2237,17400.0
2009-03-16 11:20:00,4.71,4.72,4.71,4.72,32000.0,3.2237,3.2305,3.2237,3.2305,32000.0
2009-03-16 11:25:00,4.72,4.73,4.72,4.73,28800.0,3.2305,3.2373,3.2305,3.2373,28800.0
2009-03-16 11:30:00,4.73,4.73,4.72,4.72,37800.0,3.2373,3.2373,3.2305,3.2305,37800.0
2009-03-16 11:35:00,4.72,4.72,4.72,4.72,5000.0,3.2305,3.2305,3.2305,3.2305,5000.0
2009-03-16 11:40:00,4.72,4.72,4.72,4.72,10400.0,3.2305,3.2305,3.2305,3.2305,10400.0
2009-03-16 11:45:00,4.72,4.72,4.71,4.71,33000.0,3.2305,3.2305,3.2237,3.2237,33000.0
2009-03-16 11:50:00,4.71,4.72,4.7,4.7,37800.0,3.2237,3.2305,3.2168,3.2168,37800.0
2009-03-16 11:55:00,4.7,4.7,4.68,4.68,24200.0,3.2168,3.2168,3.2031,3.2031,24200.0
2009-03-16 12:00:00,4.69,4.69,4.67,4.68,22800.0,3.21,3.21,3.1963,3.2031,22800.0
2009-03-16 12:05:00,4.67,4.68,4.67,4.68,33800.0,3.1963,3.2031,3.1963,3.2031,33800.0
2009-03-16 12:10:00,4.68,4.7,4.68,4.7,60600.0,3.2031,3.2168,3.2031,3.2168,60600.0
2009-03-16 12:15:00,4.7,4.71,4.7,4.7,16200.0,3.2168,3.2237,3.2168,3.2168,16200.0
2009-03-16 12:20:00,4.7,4.71,4.7,4.7,29800.0,3.2168,3.2237,3.2168,3.2168,29800.0
2009-03-16 12:25:00,4.7,4.7,4.68,4.68,57600.0,3.2168,3.2168,3.2031,3.2031,57600.0
2009-03-16 12:30:00,4.67,4.68,4.67,4.68,8000.0,3.1963,3.2031,3.1963,3.2031,8000.0
2009-03-16 12:35:00,4.68,4.69,4.68,4.69,17800.0,3.2031,3.21,3.2031,3.21,17800.0
2009-03-16 12:40:00,4.68,4.68,4.67,4.67,27800.0,3.2031,3.2031,3.1963,3.1963,27800.0
2009-03-16 12:45:00,4.67,4.68,4.67,4.68,17600.0,3.1963,3.2031,3.1963,3.2031,17600.0
2009-03-16 12:50:00,4.68,4.68,4.67,4.68,20000.0,3.2031,3.2031,3.1963,3.2031,20000.0
2009-03-16 12:55:00,4.67,4.68,4.67,4.68,28400.0,3.1963,3.2031,3.1963,3.2031,28400.0
2009-03-16 13:00:00,4.68,4.68,4.67,4.67,30600.0,3.2031,3.2031,3.1963,3.1963,30600.0
2009-03-16 13:05:00,4.67,4.67,4.64,4.64,26800.0,3.1963,3.1963,3.1757,3.1757,26800.0
2009-03-16 13:10:00,4.64,4.64,4.64,4.64,9800.0,3.1757,3.1757,3.1757,3.1757,9800.0
2009-03-16 13:15:00,4.64,4.67,4.64,4.66,29400.0,3.1757,3.1963,3.1757,3.1894,29400.0
2009-03-16 13:20:00,4.66,4.67,4.65,4.65,19200.0,3.1894,3.1963,3.1826,3.1826,19200.0
2009-03-16 13:25:00,4.65,4.66,4.64,4.65,18000.0,3.1826,3.1894,3.1757,3.1826,18000.0
2009-03-16 13:30:00,4.65,4.68,4.65,4.67,74200.0,3.1826,3.2031,3.1826,3.1963,74200.0
2009-03-16 13:35:00,4.67,4.68,4.67,4.68,45000.0,3.1963,3.2031,3.1963,3.2031,45000.0
2009-03-16 13:40:00,4.67,4.68,4.66,4.66,33400.0,3.1963,3.2031,3.1894,3.1894,33400.0
2009-03-16 13:45:00,4.67,4.67,4.67,4.67,20600.0,3.1963,3.1963,3.1963,3.1963,20600.0
2009-03-16 13:50:00,4.67,4.67,4.66,4.66,24600.0,3.1963,3.1963,3.1894,3.1894,24600.0
2009-03-16 13:55:00,4.66,4.66,4.64,4.65,29400.0,3.1894,3.1894,3.1757,3.1826,29400.0
2009-03-16 14:00:00,4.65,4.65,4.65,4.65,31800.0,3.1826,3.1826,3.1826,3.1826,31800.0
2009-03-16 14:05:00,4.65,4.65,4.62,4.62,36000.0,3.1826,3.1826,3.1621,3.1621,36000.0
2009-03-16 14:10:00,4.62,4.62,4.6,4.6,43000.0,3.1621,3.1621,3.1484,3.1484,43000.0
2009-03-16 14:15:00,4.6,4.61,4.6,4.6,48200.0,3.1484,3.1552,3.1484,3.1484,48200.0
2009-03-16 14:20:00,4.6,4.61,4.59,4.59,42800.0,3.1484,3.1552,3.1415,3.1415,42800.0
2009-03-16 14:25:00,4.59,4.6,4.59,4.59,28400.0,3.1415,3.1484,3.1415,3.1415,28400.0
2009-03-16 14:30:00,4.6,4.6,4.58,4.59,36000.0,3.1484,3.1484,3.1347,3.1415,36000.0
2009-03-16 14:35:00,4.58,4.59,4.58,4.59,40000.0,3.1347,3.1415,3.1347,3.1415,40000.0
2009-03-16 14:40:00,4.59,4.61,4.59,4.6,38000.0,3.1415,3.1552,3.1415,3.1484,38000.0
2009-03-16 14:45:00,4.6,4.61,4.6,4.6,31000.0,3.1484,3.1552,3.1484,3.1484,31000.0
2009-03-16 14:50:00,4.61,4.61,4.59,4.59,35000.0,3.1552,3.1552,3.1415,3.1415,35000.0
2009-03-16 14:55:00,4.59,4.59,4.56,4.56,53200.0,3.1415,3.1415,3.121,3.121,53200.0
2009-03-16 15:00:00,4.56,4.56,4.53,4.53,48600.0,3.121,3.121,3.1005,3.1005,48600.0
2009-03-16 15:05:00,4.53,4.54,4.53,4.54,65000.0,3.1005,3.1073,3.1005,3.1073,65000.0
2009-03-16 15:10:00,4.53,4.54,4.52,4.52,62800.0,3.1005,3.1073,3.0936,3.0936,62800.0
2009-03-16 15:15:00,4.52,4.52,4.5,4.51,66800.0,3.0936,3.0936,3.0799,3.0868,66800.0
2009-03-16 15:20:00,4.51,4.51,4.47,4.48,139800.0,3.0868,3.0868,3.0594,3.0662,139800.0
2009-03-16 15:25:00,4.47,4.49,4.47,4.49,67000.0,3.0594,3.0731,3.0594,3.0731,67000.0
2009-03-16 15:30:00,4.49,4.49,4.47,4.48,105200.0,3.0731,3.0731,3.0594,3.0662,105200.0
2009-03-16 15:35:00,4.47,4.48,4.45,4.45,85400.0,3.0594,3.0662,3.0457,3.0457,85400.0
2009-03-16 15:40:00,4.46,4.46,4.44,4.45,83800.0,3.0525,3.0525,3.0389,3.0457,83800.0
2009-03-16 15:45:00,4.45,4.48,4.45,4.48,126400.0,3.0457,3.0662,3.0457,3.0662,126400.0
2009-03-16 15:50:00,4.48,4.48,4.44,4.45,70800.0,3.0662,3.0662,3.0389,3.0457,70800.0
2009-03-16 15:55:00,4.45,4.45,4.43,4.45,124800.0,3.0457,3.0457,3.032,3.0457,124800.0
2009-03-17 09:30:00,4.45,4.47,4.45,4.45,15400.0,3.0457,3.0594,3.0457,3.0457,15400.0
2009-03-17 09:35:00,4.45,4.48,4.44,4.46,20400.0,3.0457,3.0662,3.0389,3.0525,20400.0
2009-03-17 09:40:00,4.45,4.46,4.43,4.43,21800.0,3.0457,3.0525,3.032,3.032,21800.0
2009-03-17 09:45:00,4.43,4.45,4.42,4.42,38200.0,3.032,3.0457,3.0252,3.0252,38200.0
2009-03-17 09:50:00,4.42,4.46,4.42,4.46,18800.0,3.0252,3.0525,3.0252,3.0525,18800.0
2009-03-17 09:55:00,4.46,4.52,4.46,4.51,71600.0,3.0525,3.0936,3.0525,3.0868,71600.0
2009-03-17 10:00:00,4.51,4.57,4.51,4.56,41800.0,3.0868,3.1278,3.0868,3.121,41800.0
2009-03-17 10:05:00,4.57,4.57,4.52,4.53,162800.0,3.1278,3.1278,3.0936,3.1005,162800.0
2009-03-17 10:10:00,4.53,4.54,4.49,4.5,58600.0,3.1005,3.1073,3.0731,3.0799,58600.0
2009-03-17 10:15:00,4.5,4.54,4.5,4.52,36800.0,3.0799,3.1073,3.0799,3.0936,36800.0
2009-03-17 10:20:00,4.52,4.56,4.52,4.55,42600.0,3.0936,3.121,3.0936,3.1141,42600.0
2009-03-17 10:25:00,4.55,4.55,4.51,4.51,21600.0,3.1141,3.1141,3.0868,3.0868,21600.0
2009-03-17 10:30:00,4.51,4.52,4.51,4.52,13400.0,3.0868,3.0936,3.0868,3.0936,13400.0
2009-03-17 10:35:00,4.52,4.55,4.52,4.55,15400.0,3.0936,3.1141,3.0936,3.1141,15400.0
2009-03-17 10:40:00,4.55,4.55,4.53,4.54,38000.0,3.1141,3.1141,3.1005,3.1073,38000.0
2009-03-17 10:45:00,4.55,4.58,4.54,4.56,52000.0,3.1141,3.1347,3.1073,3.121,52000.0
2009-03-17 10:50:00,4.57,4.57,4.56,4.57,24800.0,3.1278,3.1278,3.121,3.1278,24800.0
2009-03-17 10:55:00,4.57,4.57,4.56,4.56,16400.0,3.1278,3.1278,3.121,3.121,16400.0
2009-03-17 11:00:00,4.56,4.56,4.54,4.54,20200.0,3.121,3.121,3.1073,3.1073,20200.0
2009-03-17 11:05:00,4.54,4.56,4.54,4.54,11800.0,3.1073,3.121,3.1073,3.1073,11800.0
2009-03-17 11:10:00,4.54,4.55,4.52,4.52,15600.0,3.1073,3.1141,3.0936,3.0936,15600.0
2009-03-17 11:15:00,4.52,4.52,4.5,4.5,19800.0,3.0936,3.0936,3.0799,3.0799,19800.0
2009-03-17 11:20:00,4.5,4.52,4.49,4.49,24200.0,3.0799,3.0936,3.0731,3.0731,24200.0
2009-03-17 11:25:00,4.5,4.5,4.49,4.5,26200.0,3.0799,3.0799,3.0731,3.0799,26200.0
2009-03-17 11:30:00,4.5,4.5,4.49,4.49,15200.0,3.0799,3.0799,3.0731,3.0731,15200.0
2009-03-17 11:35:00,4.5,4.52,4.49,4.52,49000.0,3.0799,3.0936,3.0731,3.0936,49000.0
2009-03-17 11:40:00,4.51,4.54,4.51,4.53,20800.0,3.0868,3.1073,3.0868,3.1005,20800.0
2009-03-17 11:45:00,4.53,4.55,4.53,4.54,26200.0,3.1005,3.1141,3.1005,3.1073,26200.0
2009-03-17 11:50:00,4.54,4.54,4.53,4.54,12200.0,3.1073,3.1073,3.1005,3.1073,12200.0
2009-03-17 11:55:00,4.54,4.54,4.53,4.54,18000.0,3.1073,3.1073,3.1005,3.1073,18000.0
2009-03-17 12:00:00,4.54,4.58,4.54,4.55,84600.0,3.1073,3.1347,3.1073,3.1141,84600.0
2009-03-17 12:05:00,4.55,4.55,4.53,4.53,17800.0,3.1141,3.1141,3.1005,3.1005,17800.0
2009-03-17 12:10:00,4.54,4.54,4.52,4.53,23800.0,3.1073,3.1073,3.0936,3.1005,23800.0
2009-03-17 12:15:00,4.53,4.54,4.53,4.53,10200.0,3.1005,3.1073,3.1005,3.1005,10200.0
2009-03-17 12:20:00,4.53,4.56,4.53,4.55,20800.0,3.1005,3.121,3.1005,3.1141,20800.0
2009-03-17 12:25:00,4.56,4.56,4.53,4.53,29000.0,3.121,3.121,3.1005,3.1005,29000.0
2009-03-17 12:30:00,4.52,4.53,4.51,4.51,27800.0,3.0936,3.1005,3.0868,3.0868,27800.0
2009-03-17 12:35:00,4.52,4.54,4.52,4.53,22200.0,3.0936,3.1073,3.0936,3.1005,22200.0
2009-03-17 12:40:00,4.53,4.54,4.52,4.53,24400.0,3.1005,3.1073,3.0936,3.1005,24400.0
2009-03-17 12:45:00,4.53,4.55,4.53,4.55,27000.0,3.1005,3.1141,3.1005,3.1141,27000.0
2009-03-17 12:50:00,4.54,4.55,4.54,4.55,10200.0,3.1073,3.1141,3.1073,3.1141,10200.0
2009-03-17 12:55:00,4.55,4.55,4.54,4.55,10800.0,3.1141,3.1141,3.1073,3.1141,10800.0
2009-03-17 13:00:00,4.55,4.55,4.54,4.54,17600.0,3.1141,3.1141,3.1073,3.1073,17600.0
2009-03-17 13:05:00,4.55,4.55,4.53,4.53,10000.0,3.1141,3.1141,3.1005,3.1005,10000.0
2009-03-17 13:10:00,4.53,4.53,4.52,4.53,10800.0,3.1005,3.1005,3.0936,3.1005,10800.0
2009-03-17 13:15:00,4.53,4.55,4.52,4.55,27600.0,3.1005,3.1141,3.0936,3.1141,27600.0
2009-03-17 13:20:00,4.55,4.57,4.55,4.56,46400.0,3.1141,3.1278,3.1141,3.121,46400.0
2009-03-17 13:25:00,4.56,4.57,4.56,4.56,29800.0,3.121,3.1278,3.121,3.121,29800.0
2009-03-17 13:30:00,4.57,4.58,4.56,4.58,22800.0,3.1278,3.1347,3.121,3.1347,22800.0
2009-03-17 13:35:00,4.58,4.58,4.57,4.58,41800.0,3.1347,3.1347,3.1278,3.1347,41800.0
2009-03-17 13:40:00,4.58,4.58,4.57,4.57,35400.0,3.1347,3.1347,3.1278,3.1278,35400.0
2009-03-17 13:45:00,4.57,4.58,4.57,4.58,29400.0,3.1278,3.1347,3.1278,3.1347,29400.0
2009-03-17 13:50:00,4.58,4.58,4.57,4.58,18800.0,3.1347,3.1347,3.1278,3.1347,18800.0
2009-03-17 13:55:00,4.58,4.58,4.55,4.56,20800.0,3.1347,3.1347,3.1141,3.121,20800.0
2009-03-17 14:00:00,4.55,4.56,4.54,4.54,25600.0,3.1141,3.121,3.1073,3.1073,25600.0
2009-03-17 14:05:00,4.55,4.55,4.54,4.54,21200.0,3.1141,3.1141,3.1073,3.1073,21200.0
2009-03-17 14:10:00,4.54,4.55,4.54,4.54,33000.0,3.1073,3.1141,3.1073,3.1073,33000.0
2009-03-17 14:15:00,4.54,4.55,4.54,4.54,27400.0,3.1073,3.1141,3.1073,3.1073,27400.0
2009-03-17 14:20:00,4.55,4.55,4.54,4.55,22200.0,3.1141,3.1141,3.1073,3.1141,22200.0
2009-03-17 14:25:00,4.55,4.55,4.52,4.52,20800.0,3.1141,3.1141,3.0936,3.0936,20800.0
2009-03-17 14:30:00,4.52,4.52,4.52,4.52,8600.0,3.0936,3.0936,3.0936,3.0936,8600.0
2009-03-17 14:35:00,4.52,4.54,4.52,4.54,15000.0,3.0936,3.1073,3.0936,3.1073,15000.0
2009-03-17 14:40:00,4.54,4.56,4.53,4.56,38800.0,3.1073,3.121,3.1005,3.121,38800.0
2009-03-17 14:45:00,4.56,4.58,4.56,4.57,39600.0,3.121,3.1347,3.121,3.1278,39600.0
2009-03-17 14:50:00,4.57,4.59,4.57,4.59,29200.0,3.1278,3.1415,3.1278,3.1415,29200.0
2009-03-17 14:55:00,4.58,4.59,4.58,4.58,54000.0,3.1347,3.1415,3.1347,3.1347,54000.0
2009-03-17 15:00:00,4.57,4.59,4.57,4.59,26200.0,3.1278,3.1415,3.1278,3.1415,26200.0
2009-03-17 15:05:00,4.59,4.62,4.59,4.61,61400.0,3.1415,3.1621,3.1415,3.1552,61400.0
2009-03-17 15:10:00,4.61,4.62,4.6,4.61,51400.0,3.1552,3.1621,3.1484,3.1552,51400.0
2009-03-17 15:15:00,4.61,4.61,4.6,4.61,73000.0,3.1552,3.1552,3.1484,3.1552,73000.0
2009-03-17 15:20:00,4.61,4.62,4.6,4.61,49200.0,3.1552,3.1621,3.1484,3.1552,49200.0
2009-03-17 15:25:00,4.61,4.63,4.61,4.61,52600.0,3.1552,3.1689,3.1552,3.1552,52600.0
2009-03-17 15:30:00,4.61,4.61,4.59,4.6,34000.0,3.1552,3.1552,3.1415,3.1484,34000.0
2009-03-17 15:35:00,4.6,4.61,4.6,4.61,46600.0,3.1484,3.1552,3.1484,3.1552,46600.0
2009-03-17 15:40:00,4.61,4.64,4.61,4.64,68800.0,3.1552,3.1757,3.1552,3.1757,68800.0
2009-03-17 15:45:00,4.64,4.65,4.64,4.64,82200.0,3.1757,3.1826,3.1757,3.1757,82200.0
2009-03-17 15:50:00,4.64,4.64,4.64,4.64,45800.0,3.1757,3.1757,3.1757,3.1757,45800.0
2009-03-17 15:55:00,4.64,4.68,4.64,4.67,123400.0,3.1757,3.2031,3.1757,3.1963,123400.0
2009-03-18 09:30:00,4.68,4.7,4.65,4.67,28400.0,3.2031,3.2168,3.1826,3.1963,28400.0
2009-03-18 09:35:00,4.66,4.73,4.66,4.71,25200.0,3.1894,3.2373,3.1894,3.2237,25200.0
2009-03-18 09:40:00,4.72,4.78,4.69,4.75,48800.0,3.2305,3.2716,3.21,3.251,48800.0
2009-03-18 09:45:00,4.76,4.78,4.75,4.75,38400.0,3.2579,3.2716,3.251,3.251,38400.0
2009-03-18 09:50:00,4.75,4.76,4.74,4.75,46400.0,3.251,3.2579,3.2442,3.251,46400.0
2009-03-18 09:55:00,4.75,4.77,4.75,4.77,29200.0,3.251,3.2647,3.251,3.2647,29200.0
2009-03-18 10:00:00,4.76,4.78,4.76,4.77,44400.0,3.2579,3.2716,3.2579,3.2647,44400.0
2009-03-18 10:05:00,4.77,4.78,4.76,4.76,27800.0,3.2647,3.2716,3.2579,3.2579,27800.0
2009-03-18 10:10:00,4.76,4.76,4.71,4.71,75400.0,3.2579,3.2579,3.2237,3.2237,75400.0
2009-03-18 10:15:00,4.72,4.72,4.66,4.66,123000.0,3.2305,3.2305,3.1894,3.1894,123000.0
2009-03-18 10:20:00,4.66,4.67,4.66,4.67,17800.0,3.1894,3.1963,3.1894,3.1963,17800.0
2009-03-18 10:25:00,4.68,4.71,4.68,4.71,17800.0,3.2031,3.2237,3.2031,3.2237,17800.0
2009-03-18 10:30:00,4.71,4.71,4.68,4.68,45200.0,3.2237,3.2237,3.2031,3.2031,45200.0
2009-03-18 10:35:00,4.68,4.7,4.68,4.7,21400.0,3.2031,3.2168,3.2031,3.2168,21400.0
2009-03-18 10:40:00,4.7,4.71,4.7,4.71,28800.0,3.2168,3.2237,3.2168,3.2237,28800.0
2009-03-18 10:45:00,4.71,4.74,4.71,4.73,40800.0,3.2237,3.2442,3.2237,3.2373,40800.0
2009-03-18 10:50:00,4.73,4.75,4.73,4.75,16600.0,3.2373,3.251,3.2373,3.251,16600.0
2009-03-18 10:55:00,4.75,4.81,4.75,4.81,62000.0,3.251,3.2921,3.251,3.2921,62000.0
2009-03-18 11:00:00,4.81,4.82,4.8,4.82,55800.0,3.2921,3.2989,3.2853,3.2989,55800.0
2009-03-18 11:05:00,4.82,4.84,4.82,4.82,62000.0,3.2989,3.3126,3.2989,3.2989,62000.0
2009-03-18 11:10:00,4.82,4.83,4.77,4.79,55400.0,3.2989,3.3058,3.2647,3.2784,55400.0
2009-03-18 11:15:00,4.79,4.79,4.76,4.76,11600.0,3.2784,3.2784,3.2579,3.2579,11600.0
2009-03-18 11:20:00,4.76,4.78,4.75,4.76,28600.0,3.2579,3.2716,3.251,3.2579,28600.0
2009-03-18 11:25:00,4.76,4.77,4.75,4.76,14600.0,3.2579,3.2647,3.251,3.2579,14600.0
2009-03-18 11:30:00,4.77,4.79,4.76,4.79,27000.0,3.2647,3.2784,3.2579,3.2784,27000.0
2009-03-18 11:35:00,4.78,4.79,4.76,4.77,19200.0,3.2716,3.2784,3.2579,3.2647,19200.0
2009-03-18 11:40:00,4.77,4.78,4.77,4.77,11000.0,3.2647,3.2716,3.2647,3.2647,11000.0
2009-03-18 11:45:00,4.78,4.78,4.77,4.77,33000.0,3.2716,3.2716,3.2647,3.2647,33000.0
2009-03-18 11:50:00,4.77,4.79,4.76,4.79,18000.0,3.2647,3.2784,3.2579,3.2784,18000.0
2009-03-18 11:55:00,4.79,4.83,4.79,4.83,40400.0,3.2784,3.3058,3.2784,3.3058,40400.0
2009-03-18 12:00:00,4.83,4.87,4.83,4.87,58400.0,3.3058,3.3332,3.3058,3.3332,58400.0
2009-03-18 12:05:00,4.87,4.88,4.87,4.88,71000.0,3.3332,3.34,3.3332,3.34,71000.0
2009-03-18 12:10:00,4.88,4.88,4.86,4.86,66200.0,3.34,3.34,3.3263,3.3263,66200.0
2009-03-18 12:15:00,4.86,4.87,4.85,4.85,35800.0,3.3263,3.3332,3.3195,3.3195,35800.0
2009-03-18 12:20:00,4.85,4.85,4.8,4.81,68600.0,3.3195,3.3195,3.2853,3.2921,68600.0
2009-03-18 12:25:00,4.81,4.81,4.8,4.8,26000.0,3.2921,3.2921,3.2853,3.2853,26000.0
2009-03-18 12:30:00,4.8,4.81,4.78,4.8,54000.0,3.2853,3.2921,3.2716,3.2853,54000.0
2009-03-18 12:35:00,4.8,4.8,4.78,4.78,38000.0,3.2853,3.2853,3.2716,3.2716,38000.0
2009-03-18 12:40:00,4.78,4.78,4.77,4.78,16800.0,3.2716,3.2716,3.2647,3.2716,16800.0
2009-03-18 12:45:00,4.78,4.78,4.77,4.78,30200.0,3.2716,3.2716,3.2647,3.2716,30200.0
2009-03-18 12:50:00,4.78,4.78,4.76,4.77,44000.0,3.2716,3.2716,3.2579,3.2647,44000.0
2009-03-18 12:55:00,4.78,4.8,4.78,4.8,16000.0,3.2716,3.2853,3.2716,3.2853,16000.0
2009-03-18 13:00:00,4.8,4.8,4.79,4.79,33800.0,3.2853,3.2853,3.2784,3.2784,33800.0
2009-03-18 13:05:00,4.79,4.81,4.79,4.8,46600.0,3.2784,3.2921,3.2784,3.2853,46600.0
2009-03-18 13:10:00,4.8,4.85,4.8,4.85,100400.0,3.2853,3.3195,3.2853,3.3195,100400.0
2009-03-18 13:15:00,4.85,4.86,4.83,4.84,99200.0,3.3195,3.3263,3.3058,3.3126,99200.0
2009-03-18 13:20:00,4.84,4.85,4.83,4.83,61800.0,3.3126,3.3195,3.3058,3.3058,61800.0
2009-03-18 13:25:00,4.83,4.85,4.83,4.85,52000.0,3.3058,3.3195,3.3058,3.3195,52000.0
2009-03-18 13:30:00,4.85,4.86,4.85,4.85,29200.0,3.3195,3.3263,3.3195,3.3195,29200.0
2009-03-18 13:35:00,4.85,4.89,4.85,4.89,81000.0,3.3195,3.3469,3.3195,3.3469,81000.0
2009-03-18 13:40:00,4.89,4.92,4.88,4.92,33600.0,3.3469,3.3674,3.34,3.3674,33600.0
2009-03-18 13:45:00,4.92,4.93,4.9,4.9,59000.0,3.3674,3.3742,3.3537,3.3537,59000.0
2009-03-18 13:50:00,4.91,4.95,4.91,4.95,118600.0,3.3605,3.3879,3.3605,3.3879,118600.0
2009-03-18 13:55:00,4.94,4.95,4.92,4.92,61400.0,3.3811,3.3879,3.3674,3.3674,61400.0
2009-03-18 14:00:00,4.92,4.93,4.92,4.92,39400.0,3.3674,3.3742,3.3674,3.3674,39400.0
2009-03-18 14:05:00,4.92,4.94,4.92,4.93,28400.0,3.3674,3.3811,3.3674,3.3742,28400.0
2009-03-18 14:10:00,4.94,4.95,4.92,4.93,33800.0,3.3811,3.3879,3.3674,3.3742,33800.0
2009-03-18 14:15:00,4.94,5.0,4.93,4.96,81000.0,3.3811,3.4221,3.3742,3.3948,81000.0
2009-03-18 14:20:00,4.96,5.04,4.96,5.02,78800.0,3.3948,3.4495,3.3948,3.4358,78800.0
2009-03-18 14:25:00,5.02,5.06,5.01,5.05,152800.0,3.4358,3.4632,3.429,3.4564,152800.0
2009-03-18 14:30:00,5.05,5.06,4.96,4.97,105000.0,3.4564,3.4632,3.3948,3.4016,105000.0
2009-03-18 14:35:00,4.97,5.05,4.96,5.03,119400.0,3.4016,3.4564,3.3948,3.4427,119400.0
2009-03-18 14:40:00,5.03,5.12,5.01,5.11,226200.0,3.4427,3.5043,3.429,3.4974,226200.0
2009-03-18 14:45:00,5.11,5.11,5.06,5.1,101000.0,3.4974,3.4974,3.4632,3.4906,101000.0
2009-03-18 14:50:00,5.1,5.14,5.07,5.12,148000.0,3.4906,3.518,3.47,3.5043,148000.0
2009-03-18 14:55:00,5.13,5.16,5.12,5.12,94000.0,3.5111,3.5316,3.5043,3.5043,94000.0
2009-03-18 15:00:00,5.12,5.13,5.08,5.08,139600.0,3.5043,3.5111,3.4769,3.4769,139600.0
2009-03-18 15:05:00,5.08,5.15,5.08,5.13,175600.0,3.4769,3.5248,3.4769,3.5111,175600.0
2009-03-18 15:10:00,5.13,5.13,5.1,5.11,117000.0,3.5111,3.5111,3.4906,3.4974,117000.0
2009-03-18 15:15:00,5.11,5.13,5.1,5.1,110400.0,3.4974,3.5111,3.4906,3.4906,110400.0
2009-03-18 15:20:00,5.1,5.11,4.99,5.0,245400.0,3.4906,3.4974,3.4153,3.4221,245400.0
2009-03-18 15:25:00,5.01,5.01,4.97,5.0,186600.0,3.429,3.429,3.4016,3.4221,186600.0
2009-03-18 15:30:00,5.01,5.03,4.97,5.0,124600.0,3.429,3.4427,3.4016,3.4221,124600.0
2009-03-18 15:35:00,4.99,5.0,4.97,4.99,141200.0,3.4153,3.4221,3.4016,3.4153,141200.0
2009-03-18 15:40:00,4.99,5.02,4.98,5.01,85600.0,3.4153,3.4358,3.4084,3.429,85600.0
2009-03-18 15:45:00,5.02,5.04,4.99,5.03,80000.0,3.4358,3.4495,3.4153,3.4427,80000.0
2009-03-18 15:50:00,5.03,5.07,5.03,5.07,79000.0,3.4427,3.47,3.4427,3.47,79000.0
2009-03-18 15:55:00,5.07,5.08,5.05,5.07,116600.0,3.47,3.4769,3.4564,3.47,116600.0
2009-03-19 09:30:00,5.22,5.22,5.11,5.13,36600.0,3.5727,3.5727,3.4974,3.5111,36600.0
2009-03-19 09:35:00,5.12,5.14,5.11,5.12,52000.0,3.5043,3.518,3.4974,3.5043,52000.0
2009-03-19 09:40:00,5.13,5.13,5.11,5.12,26400.0,3.5111,3.5111,3.4974,3.5043,26400.0
2009-03-19 09:45:00,5.11,5.13,5.11,5.13,51600.0,3.4974,3.5111,3.4974,3.5111,51600.0
2009-03-19 09:50:00,5.12,5.14,5.05,5.05,94600.0,3.5043,3.518,3.4564,3.4564,94600.0
2009-03-19 09:55:00,5.05,5.05,5.01,5.01,79400.0,3.4564,3.4564,3.429,3.429,79400.0
2009-03-19 10:00:00,5.01,5.02,4.99,4.99,39200.0,3.429,3.4358,3.4153,3.4153,39200.0
2009-03-19 10:05:00,4.99,5.01,4.98,5.01,37000.0,3.4153,3.429,3.4084,3.429,37000.0
2009-03-19 10:10:00,5.0,5.01,4.97,5.0,44600.0,3.4221,3.429,3.4016,3.4221,44600.0
2009-03-19 10:15:00,5.0,5.02,5.0,5.02,44600.0,3.4221,3.4358,3.4221,3.4358,44600.0
2009-03-19 10:20:00,5.02,5.06,5.01,5.01,65400.0,3.4358,3.4632,3.429,3.429,65400.0
2009-03-19 10:25:00,5.01,5.03,5.01,5.02,51400.0,3.429,3.4427,3.429,3.4358,51400.0
2009-03-19 10:30:00,5.02,5.03,5.0,5.02,126200.0,3.4358,3.4427,3.4221,3.4358,126200.0
2009-03-19 10:35:00,5.02,5.03,5.01,5.02,45400.0,3.4358,3.4427,3.429,3.4358,45400.0
2009-03-19 10:40:00,5.01,5.04,5.01,5.03,57800.0,3.429,3.4495,3.429,3.4427,57800.0
2009-03-19 10:45:00,5.03,5.07,5.03,5.07,38200.0,3.4427,3.47,3.4427,3.47,38200.0
2009-03-19 10:50:00,5.07,5.07,5.06,5.06,22000.0,3.47,3.47,3.4632,3.4632,22000.0
2009-03-19 10:55:00,5.07,5.07,5.03,5.03,82000.0,3.47,3.47,3.4427,3.4427,82000.0
2009-03-19 11:00:00,5.03,5.05,5.03,5.03,35600.0,3.4427,3.4564,3.4427,3.4427,35600.0
2009-03-19 11:05:00,5.03,5.03,5.03,5.03,61600.0,3.4427,3.4427,3.4427,3.4427,61600.0
2009-03-19 11:10:00,5.03,5.03,5.0,5.0,194800.0,3.4427,3.4427,3.4221,3.4221,194800.0
2009-03-19 11:15:00,5.01,5.03,5.0,5.01,49000.0,3.429,3.4427,3.4221,3.429,49000.0
2009-03-19 11:20:00,5.01,5.03,5.01,5.01,22200.0,3.429,3.4427,3.429,3.429,22200.0
2009-03-19 11:25:00,5.01,5.03,5.0,5.01,44800.0,3.429,3.4427,3.4221,3.429,44800.0
2009-03-19 11:30:00,5.01,5.02,5.0,5.01,51800.0,3.429,3.4358,3.4221,3.429,51800.0
2009-03-19 11:35:00,5.01,5.02,5.0,5.01,42000.0,3.429,3.4358,3.4221,3.429,42000.0
2009-03-19 11:40:00,5.01,5.02,5.01,5.02,24800.0,3.429,3.4358,3.429,3.4358,24800.0
2009-03-19 11:45:00,5.02,5.02,5.01,5.02,10800.0,3.4358,3.4358,3.429,3.4358,10800.0
2009-03-19 11:50:00,5.01,5.02,5.0,5.02,162800.0,3.429,3.4358,3.4221,3.4358,162800.0
2009-03-19 11:55:00,5.01,5.07,5.01,5.06,87600.0,3.429,3.47,3.429,3.4632,87600.0
2009-03-19 12:00:00,5.06,5.06,5.05,5.05,11600.0,3.4632,3.4632,3.4564,3.4564,11600.0
2009-03-19 12:05:00,5.05,5.07,5.05,5.07,62400.0,3.4564,3.47,3.4564,3.47,62400.0
2009-03-19 12:10:00,5.07,5.08,5.06,5.07,14000.0,3.47,3.4769,3.4632,3.47,14000.0
2009-03-19 12:15:00,5.07,5.08,5.07,5.07,14800.0,3.47,3.4769,3.47,3.47,14800.0
2009-03-19 12:20:00,5.07,5.08,5.06,5.08,21600.0,3.47,3.4769,3.4632,3.4769,21600.0
2009-03-19 12:25:00,5.08,5.08,5.07,5.08,8600.0,3.4769,3.4769,3.47,3.4769,8600.0
2009-03-19 12:30:00,5.08,5.1,5.08,5.09,24800.0,3.4769,3.4906,3.4769,3.4837,24800.0
2009-03-19 12:35:00,5.09,5.09,5.07,5.07,26400.0,3.4837,3.4837,3.47,3.47,26400.0
2009-03-19 12:40:00,5.07,5.09,5.07,5.08,16000.0,3.47,3.4837,3.47,3.4769,16000.0
2009-03-19 12:45:00,5.08,5.1,5.08,5.09,14000.0,3.4769,3.4906,3.4769,3.4837,14000.0
2009-03-19 12:50:00,5.1,5.1,5.08,5.08,13200.0,3.4906,3.4906,3.4769,3.4769,13200.0
2009-03-19 12:55:00,5.08,5.09,5.07,5.08,39600.0,3.4769,3.4837,3.47,3.4769,39600.0
2009-03-19 13:00:00,5.08,5.09,5.07,5.07,15600.0,3.4769,3.4837,3.47,3.47,15600.0
2009-03-19 13:05:00,5.08,5.08,5.04,5.04,26400.0,3.4769,3.4769,3.4495,3.4495,26400.0
2009-03-19 13:10:00,5.04,5.07,5.03,5.07,25200.0,3.4495,3.47,3.4427,3.47,25200.0
2009-03-19 13:15:00,5.07,5.07,5.05,5.05,18600.0,3.47,3.47,3.4564,3.4564,18600.0
2009-03-19 13:20:00,5.05,5.07,5.05,5.07,12200.0,3.4564,3.47,3.4564,3.47,12200.0
2009-03-19 13:25:00,5.07,5.07,5.07,5.07,13600.0,3.47,3.47,3.47,3.47,13600.0
2009-03-19 13:30:00,5.07,5.07,5.04,5.04,27800.0,3.47,3.47,3.4495,3.4495,27800.0
2009-03-19 13:35:00,5.04,5.06,5.03,5.05,37000.0,3.4495,3.4632,3.4427,3.4564,37000.0
2009-03-19 13:40:00,5.05,5.12,5.05,5.11,182000.0,3.4564,3.5043,3.4564,3.4974,182000.0
2009-03-19 13:45:00,5.11,5.16,5.11,5.16,76400.0,3.4974,3.5316,3.4974,3.5316,76400.0
2009-03-19 13:50:00,5.16,5.16,5.15,5.15,17400.0,3.5316,3.5316,3.5248,3.5248,17400.0
2009-03-19 13:55:00,5.15,5.16,5.13,5.13,38400.0,3.5248,3.5316,3.5111,3.5111,38400.0
2009-03-19 14:00:00,5.13,5.14,5.12,5.13,35000.0,3.5111,3.518,3.5043,3.5111,35000.0
2009-03-19 14:05:00,5.13,5.15,5.13,5.14,29600.0,3.5111,3.5248,3.5111,3.518,29600.0
2009-03-19 14:10:00,5.14,5.16,5.13,5.13,62800.0,3.518,3.5316,3.5111,3.5111,62800.0
2009-03-19 14:15:00,5.13,5.13,5.11,5.11,25800.0,3.5111,3.5111,3.4974,3.4974,25800.0
2009-03-19 14:20:00,5.11,5.11,5.09,5.1,37600.0,3.4974,3.4974,3.4837,3.4906,37600.0
2009-03-19 14:25:00,5.1,5.14,5.1,5.14,48800.0,3.4906,3.518,3.4906,3.518,48800.0
2009-03-19 14:30:00,5.14,5.15,5.13,5.15,51000.0,3.518,3.5248,3.5111,3.5248,51000.0
2009-03-19 14:35:00,5.14,5.15,5.13,5.14,43600.0,3.518,3.5248,3.5111,3.518,43600.0
2009-03-19 14:40:00,5.14,5.14,5.1,5.1,35000.0,3.518,3.518,3.4906,3.4906,35000.0
2009-03-19 14:45:00,5.1,5.12,5.1,5.11,50600.0,3.4906,3.5043,3.4906,3.4974,50600.0
2009-03-19 14:50:00,5.11,5.12,5.1,5.1,57600.0,3.4974,3.5043,3.4906,3.4906,57600.0
2009-03-19 14:55:00,5.1,5.15,5.1,5.14,116600.0,3.4906,3.5248,3.4906,3.518,116600.0
2009-03-19 15:00:00,5.14,5.17,5.13,5.16,67600.0,3.518,3.5385,3.5111,3.5316,67600.0
2009-03-19 15:05:00,5.15,5.17,5.15,5.17,52400.0,3.5248,3.5385,3.5248,3.5385,52400.0
2009-03-19 15:10:00,5.16,5.17,5.15,5.15,100200.0,3.5316,3.5385,3.5248,3.5248,100200.0
2009-03-19 15:15:00,5.15,5.17,5.14,5.15,53200.0,3.5248,3.5385,3.518,3.5248,53200.0
2009-03-19 15:20:00,5.15,5.15,5.14,5.14,46000.0,3.5248,3.5248,3.518,3.518,46000.0
2009-03-19 15:25:00,5.14,5.16,5.14,5.15,124400.0,3.518,3.5316,3.518,3.5248,124400.0
2009-03-19 15:30:00,5.15,5.18,5.14,5.17,88200.0,3.5248,3.5453,3.518,3.5385,88200.0
2009-03-19 15:35:00,5.17,5.17,5.15,5.16,83400.0,3.5385,3.5385,3.5248,3.5316,83400.0
2009-03-19 15:40:00,5.16,5.18,5.15,5.17,133600.0,3.5316,3.5453,3.5248,3.5385,133600.0
2009-03-19 15:45:00,5.18,5.21,5.17,5.21,158200.0,3.5453,3.5659,3.5385,3.5659,158200.0
2009-03-19 15:50:00,5.2,5.21,5.18,5.18,170800.0,3.559,3.5659,3.5453,3.5453,170800.0
2009-03-19 15:55:00,5.18,5.19,5.17,5.18,142000.0,3.5453,3.5522,3.5385,3.5453,142000.0
2009-03-20 09:30:00,5.2,5.2,5.13,5.14,146000.0,3.559,3.559,3.5111,3.518,146000.0
2009-03-20 09:35:00,5.14,5.18,5.13,5.15,43200.0,3.518,3.5453,3.5111,3.5248,43200.0
2009-03-20 09:40:00,5.14,5.18,5.14,5.18,60600.0,3.518,3.5453,3.518,3.5453,60600.0
2009-03-20 09:45:00,5.17,5.19,5.15,5.16,159400.0,3.5385,3.5522,3.5248,3.5316,159400.0
2009-03-20 09:50:00,5.16,5.18,5.15,5.16,31400.0,3.5316,3.5453,3.5248,3.5316,31400.0
2009-03-20 09:55:00,5.16,5.17,5.15,5.16,55000.0,3.5316,3.5385,3.5248,3.5316,55000.0
2009-03-20 10:00:00,5.16,5.16,5.15,5.15,135400.0,3.5316,3.5316,3.5248,3.5248,135400.0
2009-03-20 10:05:00,5.15,5.18,5.15,5.17,62200.0,3.5248,3.5453,3.5248,3.5385,62200.0
2009-03-20 10:10:00,5.17,5.18,5.15,5.16,79800.0,3.5385,3.5453,3.5248,3.5316,79800.0
2009-03-20 10:15:00,5.17,5.18,5.16,5.16,48600.0,3.5385,3.5453,3.5316,3.5316,48600.0
2009-03-20 10:20:00,5.16,5.18,5.15,5.18,41200.0,3.5316,3.5453,3.5248,3.5453,41200.0
2009-03-20 10:25:00,5.18,5.19,5.18,5.19,15200.0,3.5453,3.5522,3.5453,3.5522,15200.0
2009-03-20 10:30:00,5.18,5.19,5.17,5.17,23600.0,3.5453,3.5522,3.5385,3.5385,23600.0
2009-03-20 10:35:00,5.17,5.17,5.15,5.16,54800.0,3.5385,3.5385,3.5248,3.5316,54800.0
2009-03-20 10:40:00,5.15,5.16,5.15,5.15,42600.0,3.5248,3.5316,3.5248,3.5248,42600.0
2009-03-20 10:45:00,5.15,5.16,5.15,5.16,33200.0,3.5248,3.5316,3.5248,3.5316,33200.0
2009-03-20 10:50:00,5.16,5.16,5.15,5.16,34800.0,3.5316,3.5316,3.5248,3.5316,34800.0
2009-03-20 10:55:00,5.16,5.16,5.15,5.16,41400.0,3.5316,3.5316,3.5248,3.5316,41400.0
2009-03-20 11:00:00,5.15,5.16,5.15,5.15,35600.0,3.5248,3.5316,3.5248,3.5248,35600.0
2009-03-20 11:05:00,5.15,5.16,5.14,5.15,401000.0,3.5248,3.5316,3.518,3.5248,401000.0
2009-03-20 11:10:00,5.15,5.17,5.15,5.16,72400.0,3.5248,3.5385,3.5248,3.5316,72400.0
2009-03-20 11:15:00,5.16,5.17,5.16,5.16,28200.0,3.5316,3.5385,3.5316,3.5316,28200.0
2009-03-20 11:20:00,5.16,5.16,5.13,5.13,37800.0,3.5316,3.5316,3.5111,3.5111,37800.0
2009-03-20 11:25:00,5.13,5.13,5.13,5.13,11600.0,3.5111,3.5111,3.5111,3.5111,11600.0
2009-03-20 11:30:00,5.13,5.16,5.13,5.16,83600.0,3.5111,3.5316,3.5111,3.5316,83600.0
2009-03-20 11:35:00,5.16,5.16,5.15,5.16,17400.0,3.5316,3.5316,3.5248,3.5316,17400.0
2009-03-20 11:40:00,5.16,5.17,5.16,5.16,21000.0,3.5316,3.5385,3.5316,3.5316,21000.0
2009-03-20 11:45:00,5.16,5.16,5.15,5.15,28800.0,3.5316,3.5316,3.5248,3.5248,28800.0
2009-03-20 11:50:00,5.16,5.16,5.15,5.16,152600.0,3.5316,3.5316,3.5248,3.5316,152600.0
2009-03-20 11:55:00,5.16,5.16,5.15,5.15,29000.0,3.5316,3.5316,3.5248,3.5248,29000.0
2009-03-20 12:00:00,5.15,5.16,5.15,5.16,24200.0,3.5248,3.5316,3.5248,3.5316,24200.0
2009-03-20 12:05:00,5.16,5.16,5.15,5.16,115800.0,3.5316,3.5316,3.5248,3.5316,115800.0
2009-03-20 12:10:00,5.16,5.18,5.16,5.17,40000.0,3.5316,3.5453,3.5316,3.5385,40000.0
2009-03-20 12:15:00,5.17,5.18,5.16,5.18,37400.0,3.5385,3.5453,3.5316,3.5453,37400.0
2009-03-20 12:20:00,5.18,5.18,5.17,5.18,24200.0,3.5453,3.5453,3.5385,3.5453,24200.0
2009-03-20 12:25:00,5.18,5.18,5.17,5.17,30000.0,3.5453,3.5453,3.5385,3.5385,30000.0
2009-03-20 12:30:00,5.17,5.18,5.17,5.17,15400.0,3.5385,3.5453,3.5385,3.5385,15400.0
2009-03-20 12:35:00,5.18,5.18,5.16,5.16,19400.0,3.5453,3.5453,3.5316,3.5316,19400.0
2009-03-20 12:40:00,5.16,5.16,5.15,5.15,373400.0,3.5316,3.5316,3.5248,3.5248,373400.0
2009-03-20 12:45:00,5.15,5.15,5.13,5.15,195600.0,3.5248,3.5248,3.5111,3.5248,195600.0
2009-03-20 12:50:00,5.15,5.15,5.14,5.14,68600.0,3.5248,3.5248,3.518,3.518,68600.0
2009-03-20 12:55:00,5.14,5.16,5.14,5.16,146800.0,3.518,3.5316,3.518,3.5316,146800.0
2009-03-20 13:00:00,5.16,5.16,5.14,5.14,141400.0,3.5316,3.5316,3.518,3.518,141400.0
2009-03-20 13:05:00,5.14,5.14,5.1,5.11,365800.0,3.518,3.518,3.4906,3.4974,365800.0
2009-03-20 13:10:00,5.11,5.12,5.11,5.12,50000.0,3.4974,3.5043,3.4974,3.5043,50000.0
2009-03-20 13:15:00,5.12,5.12,5.11,5.11,52800.0,3.5043,3.5043,3.4974,3.4974,52800.0
2009-03-20 13:20:00,5.11,5.12,5.11,5.11,55000.0,3.4974,3.5043,3.4974,3.4974,55000.0
2009-03-20 13:25:00,5.11,5.12,5.11,5.12,77400.0,3.4974,3.5043,3.4974,3.5043,77400.0
2009-03-20 13:30:00,5.12,5.13,5.11,5.12,106600.0,3.5043,3.5111,3.4974,3.5043,106600.0
2009-03-20 13:35:00,5.12,5.12,5.12,5.12,97800.0,3.5043,3.5043,3.5043,3.5043,97800.0
2009-03-20 13:40:00,5.12,5.12,5.07,5.08,522400.0,3.5043,3.5043,3.47,3.4769,522400.0
2009-03-20 13:45:00,5.08,5.08,5.05,5.07,185000.0,3.4769,3.4769,3.4564,3.47,185000.0
2009-03-20 13:50:00,5.07,5.08,5.05,5.06,135000.0,3.47,3.4769,3.4564,3.4632,135000.0
2009-03-20 13:55:00,5.06,5.1,5.06,5.08,136800.0,3.4632,3.4906,3.4632,3.4769,136800.0
2009-03-20 14:00:00,5.08,5.08,5.07,5.08,757400.0,3.4769,3.4769,3.47,3.4769,757400.0
2009-03-20 14:05:00,5.07,5.08,5.06,5.07,296200.0,3.47,3.4769,3.4632,3.47,296200.0
2009-03-20 14:10:00,5.07,5.07,5.07,5.07,45000.0,3.47,3.47,3.47,3.47,45000.0
2009-03-20 14:15:00,5.07,5.08,5.07,5.08,480200.0,3.47,3.4769,3.47,3.4769,480200.0
2009-03-20 14:20:00,5.08,5.09,5.07,5.08,59400.0,3.4769,3.4837,3.47,3.4769,59400.0
2009-03-20 14:25:00,5.09,5.1,5.08,5.09,78400.0,3.4837,3.4906,3.4769,3.4837,78400.0
2009-03-20 14:30:00,5.1,5.1,5.08,5.08,114600.0,3.4906,3.4906,3.4769,3.4769,114600.0
2009-03-20 14:35:00,5.08,5.08,5.07,5.08,84200.0,3.4769,3.4769,3.47,3.4769,84200.0
2009-03-20 14:40:00,5.08,5.08,5.07,5.08,81600.0,3.4769,3.4769,3.47,3.4769,81600.0
2009-03-20 14:45:00,5.08,5.1,5.08,5.09,137000.0,3.4769,3.4906,3.4769,3.4837,137000.0
2009-03-20 14:50:00,5.09,5.1,5.09,5.09,12000.0,3.4837,3.4906,3.4837,3.4837,12000.0
2009-03-20 14:55:00,5.09,5.1,5.09,5.1,77800.0,3.4837,3.4906,3.4837,3.4906,77800.0
2009-03-20 15:00:00,5.1,5.1,5.1,5.1,43800.0,3.4906,3.4906,3.4906,3.4906,43800.0
2009-03-20 15:05:00,5.1,5.1,5.1,5.1,66600.0,3.4906,3.4906,3.4906,3.4906,66600.0
2009-03-20 15:10:00,5.1,5.1,5.1,5.1,49000.0,3.4906,3.4906,3.4906,3.4906,49000.0
2009-03-20 15:15:00,5.1,5.1,5.1,5.1,126200.0,3.4906,3.4906,3.4906,3.4906,126200.0
2009-03-20 15:20:00,5.1,5.14,5.1,5.14,197800.0,3.4906,3.518,3.4906,3.518,197800.0
2009-03-20 15:25:00,5.14,5.18,5.14,5.18,129800.0,3.518,3.5453,3.518,3.5453,129800.0
2009-03-20 15:30:00,5.17,5.2,5.17,5.2,172600.0,3.5385,3.559,3.5385,3.559,172600.0
2009-03-20 15:35:00,5.2,5.2,5.18,5.18,217200.0,3.559,3.559,3.5453,3.5453,217200.0
2009-03-20 15:40:00,5.18,5.25,5.18,5.25,518000.0,3.5453,3.5932,3.5453,3.5932,518000.0
2009-03-20 15:45:00,5.25,5.27,5.25,5.27,387200.0,3.5932,3.6069,3.5932,3.6069,387200.0
2009-03-20 15:50:00,5.27,5.28,5.21,5.22,789400.0,3.6069,3.6138,3.5659,3.5727,789400.0
2009-03-20 15:55:00,5.23,5.33,5.18,5.24,996600.0,3.5796,3.648,3.5453,3.5864,996600.0
2009-03-23 09:30:00,5.45,5.54,5.36,5.37,66800.0,3.7301,3.7917,3.6685,3.6754,66800.0
2009-03-23 09:35:00,5.37,5.39,5.2,5.28,138200.0,3.6754,3.6891,3.559,3.6138,138200.0
2009-03-23 09:40:00,5.28,5.28,5.15,5.15,107800.0,3.6138,3.6138,3.5248,3.5248,107800.0
2009-03-23 09:45:00,5.16,5.18,5.14,5.14,148200.0,3.5316,3.5453,3.518,3.518,148200.0
2009-03-23 09:50:00,5.14,5.16,5.12,5.16,212000.0,3.518,3.5316,3.5043,3.5316,212000.0
2009-03-23 09:55:00,5.16,5.23,5.16,5.23,68000.0,3.5316,3.5796,3.5316,3.5796,68000.0
2009-03-23 10:00:00,5.24,5.43,5.24,5.42,168200.0,3.5864,3.7164,3.5864,3.7096,168200.0
2009-03-23 10:05:00,5.42,5.42,5.35,5.36,70800.0,3.7096,3.7096,3.6617,3.6685,70800.0
2009-03-23 10:10:00,5.36,5.36,5.32,5.34,103000.0,3.6685,3.6685,3.6412,3.6548,103000.0
2009-03-23 10:15:00,5.34,5.36,5.3,5.31,148800.0,3.6548,3.6685,3.6275,3.6343,148800.0
2009-03-23 10:20:00,5.31,5.31,5.28,5.28,106600.0,3.6343,3.6343,3.6138,3.6138,106600.0
2009-03-23 10:25:00,5.28,5.3,5.23,5.26,172400.0,3.6138,3.6275,3.5796,3.6001,172400.0
2009-03-23 10:30:00,5.26,5.26,5.2,5.23,175000.0,3.6001,3.6001,3.559,3.5796,175000.0
2009-03-23 10:35:00,5.23,5.29,5.21,5.23,168400.0,3.5796,3.6206,3.5659,3.5796,168400.0
2009-03-23 10:40:00,5.22,5.23,5.18,5.18,127400.0,3.5727,3.5796,3.5453,3.5453,127400.0
2009-03-23 10:45:00,5.18,5.18,5.12,5.13,230400.0,3.5453,3.5453,3.5043,3.5111,230400.0
2009-03-23 10:50:00,5.13,5.18,5.12,5.18,225800.0,3.5111,3.5453,3.5043,3.5453,225800.0
2009-03-23 10:55:00,5.18,5.22,5.15,5.21,134200.0,3.5453,3.5727,3.5248,3.5659,134200.0
2009-03-23 11:00:00,5.21,5.23,5.2,5.23,89200.0,3.5659,3.5796,3.559,3.5796,89200.0
2009-03-23 11:05:00,5.23,5.23,5.19,5.19,86600.0,3.5796,3.5796,3.5522,3.5522,86600.0
2009-03-23 11:10:00,5.19,5.19,5.15,5.15,86800.0,3.5522,3.5522,3.5248,3.5248,86800.0
2009-03-23 11:15:00,5.15,5.2,5.15,5.18,81400.0,3.5248,3.559,3.5248,3.5453,81400.0
2009-03-23 11:20:00,5.18,5.19,5.17,5.19,60600.0,3.5453,3.5522,3.5385,3.5522,60600.0
2009-03-23 11:25:00,5.19,5.19,5.15,5.15,50800.0,3.5522,3.5522,3.5248,3.5248,50800.0
2009-03-23 11:30:00,5.15,5.17,5.15,5.15,107600.0,3.5248,3.5385,3.5248,3.5248,107600.0
2009-03-23 11:35:00,5.15,5.17,5.15,5.16,118400.0,3.5248,3.5385,3.5248,3.5316,118400.0
2009-03-23 11:40:00,5.16,5.16,5.14,5.15,139000.0,3.5316,3.5316,3.518,3.5248,139000.0
2009-03-23 11:45:00,5.15,5.22,5.15,5.21,65200.0,3.5248,3.5727,3.5248,3.5659,65200.0
2009-03-23 11:50:00,5.21,5.29,5.21,5.28,73800.0,3.5659,3.6206,3.5659,3.6138,73800.0
2009-03-23 11:55:00,5.28,5.34,5.28,5.32,76600.0,3.6138,3.6548,3.6138,3.6412,76600.0
2009-03-23 12:00:00,5.32,5.32,5.29,5.3,58200.0,3.6412,3.6412,3.6206,3.6275,58200.0
2009-03-23 12:05:00,5.3,5.33,5.29,5.33,61200.0,3.6275,3.648,3.6206,3.648,61200.0
2009-03-23 12:10:00,5.34,5.35,5.33,5.34,45200.0,3.6548,3.6617,3.648,3.6548,45200.0
2009-03-23 12:15:00,5.34,5.34,5.3,5.32,60400.0,3.6548,3.6548,3.6275,3.6412,60400.0
2009-03-23 12:20:00,5.32,5.32,5.28,5.3,35800.0,3.6412,3.6412,3.6138,3.6275,35800.0
2009-03-23 12:25:00,5.29,5.3,5.29,5.29,32800.0,3.6206,3.6275,3.6206,3.6206,32800.0
2009-03-23 12:30:00,5.29,5.29,5.29,5.29,18600.0,3.6206,3.6206,3.6206,3.6206,18600.0
2009-03-23 12:35:00,5.29,5.29,5.26,5.28,56400.0,3.6206,3.6206,3.6001,3.6138,56400.0
2009-03-23 12:40:00,5.28,5.28,5.21,5.21,103200.0,3.6138,3.6138,3.5659,3.5659,103200.0
2009-03-23 12:45:00,5.21,5.21,5.19,5.2,37200.0,3.5659,3.5659,3.5522,3.559,37200.0
2009-03-23 12:50:00,5.2,5.22,5.18,5.2,89800.0,3.559,3.5727,3.5453,3.559,89800.0
2009-03-23 12:55:00,5.2,5.2,5.17,5.18,36200.0,3.559,3.559,3.5385,3.5453,36200.0
2009-03-23 13:00:00,5.18,5.22,5.17,5.22,86600.0,3.5453,3.5727,3.5385,3.5727,86600.0
2009-03-23 13:05:00,5.21,5.23,5.21,5.22,21400.0,3.5659,3.5796,3.5659,3.5727,21400.0
2009-03-23 13:10:00,5.22,5.24,5.21,5.24,56000.0,3.5727,3.5864,3.5659,3.5864,56000.0
2009-03-23 13:15:00,5.24,5.24,5.22,5.23,41400.0,3.5864,3.5864,3.5727,3.5796,41400.0
2009-03-23 13:20:00,5.22,5.23,5.2,5.2,40000.0,3.5727,3.5796,3.559,3.559,40000.0
2009-03-23 13:25:00,5.21,5.21,5.2,5.2,66000.0,3.5659,3.5659,3.559,3.559,66000.0
2009-03-23 13:30:00,5.2,5.23,5.2,5.2,68600.0,3.559,3.5796,3.559,3.559,68600.0
2009-03-23 13:35:00,5.21,5.21,5.18,5.19,75200.0,3.5659,3.5659,3.5453,3.5522,75200.0
2009-03-23 13:40:00,5.18,5.18,5.17,5.17,53400.0,3.5453,3.5453,3.5385,3.5385,53400.0
2009-03-23 13:45:00,5.17,5.17,5.16,5.17,79600.0,3.5385,3.5385,3.5316,3.5385,79600.0
2009-03-23 13:50:00,5.17,5.17,5.15,5.17,84200.0,3.5385,3.5385,3.5248,3.5385,84200.0
2009-03-23 13:55:00,5.17,5.17,5.15,5.17,46600.0,3.5385,3.5385,3.5248,3.5385,46600.0
2009-03-23 14:00:00,5.16,5.21,5.16,5.2,53800.0,3.5316,3.5659,3.5316,3.559,53800.0
2009-03-23 14:05:00,5.19,5.2,5.18,5.2,40200.0,3.5522,3.559,3.5453,3.559,40200.0
2009-03-23 14:10:00,5.2,5.2,5.17,5.17,66600.0,3.559,3.559,3.5385,3.5385,66600.0
2009-03-23 14:15:00,5.17,5.2,5.16,5.2,81200.0,3.5385,3.559,3.5316,3.559,81200.0
2009-03-23 14:20:00,5.2,5.2,5.19,5.2,39000.0,3.559,3.559,3.5522,3.559,39000.0
2009-03-23 14:25:00,5.2,5.2,5.18,5.19,85800.0,3.559,3.559,3.5453,3.5522,85800.0
2009-03-23 14:30:00,5.19,5.22,5.19,5.22,73000.0,3.5522,3.5727,3.5522,3.5727,73000.0
2009-03-23 14:35:00,5.22,5.25,5.22,5.25,100400.0,3.5727,3.5932,3.5727,3.5932,100400.0
2009-03-23 14:40:00,5.25,5.26,5.22,5.24,131000.0,3.5932,3.6001,3.5727,3.5864,131000.0
2009-03-23 14:45:00,5.24,5.24,5.22,5.22,85400.0,3.5864,3.5864,3.5727,3.5727,85400.0
2009-03-23 14:50:00,5.22,5.31,5.21,5.29,173400.0,3.5727,3.6343,3.5659,3.6206,173400.0
2009-03-23 14:55:00,5.29,5.29,5.27,5.29,91600.0,3.6206,3.6206,3.6069,3.6206,91600.0
2009-03-23 15:00:00,5.28,5.37,5.28,5.37,230600.0,3.6138,3.6754,3.6138,3.6754,230600.0
2009-03-23 15:05:00,5.37,5.38,5.31,5.31,135800.0,3.6754,3.6822,3.6343,3.6343,135800.0
2009-03-23 15:10:00,5.31,5.33,5.29,5.33,118200.0,3.6343,3.648,3.6206,3.648,118200.0
2009-03-23 15:15:00,5.33,5.36,5.32,5.36,99800.0,3.648,3.6685,3.6412,3.6685,99800.0
2009-03-23 15:20:00,5.35,5.42,5.35,5.42,199600.0,3.6617,3.7096,3.6617,3.7096,199600.0
2009-03-23 15:25:00,5.42,5.45,5.39,5.39,139600.0,3.7096,3.7301,3.6891,3.6891,139600.0
2009-03-23 15:30:00,5.4,5.45,5.36,5.37,176800.0,3.6959,3.7301,3.6685,3.6754,176800.0
2009-03-23 15:35:00,5.36,5.36,5.31,5.34,171600.0,3.6685,3.6685,3.6343,3.6548,171600.0
2009-03-23 15:40:00,5.34,5.38,5.32,5.33,281400.0,3.6548,3.6822,3.6412,3.648,281400.0
2009-03-23 15:45:00,5.33,5.39,5.32,5.39,210600.0,3.648,3.6891,3.6412,3.6891,210600.0
2009-03-23 15:50:00,5.39,5.41,5.33,5.4,305600.0,3.6891,3.7028,3.648,3.6959,305600.0
2009-03-23 15:55:00,5.39,5.41,5.35,5.4,244000.0,3.6891,3.7028,3.6617,3.6959,244000.0
2009-03-24 09:30:00,5.48,5.75,5.47,5.74,198000.0,3.7507,3.9355,3.7438,3.9286,198000.0
2009-03-24 09:35:00,5.72,6.0,5.52,5.85,388200.0,3.9149,4.1066,3.778,4.0039,388200.0
2009-03-24 09:40:00,5.85,6.0,5.76,5.97,306000.0,4.0039,4.1066,3.9423,4.086,306000.0
2009-03-24 09:45:00,5.97,6.18,5.97,6.0,387600.0,4.086,4.2298,4.086,4.1066,387600.0
2009-03-24 09:50:00,5.99,6.02,5.89,6.0,260000.0,4.0997,4.1203,4.0313,4.1066,260000.0
2009-03-24 09:55:00,6.0,6.0,5.93,5.95,352200.0,4.1066,4.1066,4.0587,4.0723,352200.0
2009-03-24 10:00:00,5.95,6.0,5.91,5.98,314400.0,4.0723,4.1066,4.045,4.0929,314400.0
2009-03-24 10:05:00,5.97,5.98,5.92,5.95,341600.0,4.086,4.0929,4.0518,4.0723,341600.0
2009-03-24 10:10:00,5.95,6.0,5.86,5.87,335600.0,4.0723,4.1066,4.0107,4.0176,335600.0
2009-03-24 10:15:00,5.86,5.88,5.72,5.73,252800.0,4.0107,4.0244,3.9149,3.9218,252800.0
2009-03-24 10:20:00,5.73,5.75,5.64,5.66,232000.0,3.9218,3.9355,3.8602,3.8739,232000.0
2009-03-24 10:25:00,5.67,5.8,5.65,5.71,181000.0,3.8807,3.9697,3.867,3.9081,181000.0
2009-03-24 10:30:00,5.72,5.82,5.72,5.81,111600.0,3.9149,3.9834,3.9149,3.9765,111600.0
2009-03-24 10:35:00,5.82,5.84,5.72,5.72,214000.0,3.9834,3.9971,3.9149,3.9149,214000.0
2009-03-24 10:40:00,5.72,5.83,5.69,5.81,215600.0,3.9149,3.9902,3.8944,3.9765,215600.0
2009-03-24 10:45:00,5.82,5.83,5.68,5.8,443800.0,3.9834,3.9902,3.8875,3.9697,443800.0
2009-03-24 10:50:00,5.8,5.83,5.78,5.83,137600.0,3.9697,3.9902,3.956,3.9902,137600.0
2009-03-24 10:55:00,5.82,5.93,5.82,5.93,212600.0,3.9834,4.0587,3.9834,4.0587,212600.0
2009-03-24 11:00:00,5.93,5.93,5.85,5.86,167600.0,4.0587,4.0587,4.0039,4.0107,167600.0
2009-03-24 11:05:00,5.86,5.86,5.82,5.86,81600.0,4.0107,4.0107,3.9834,4.0107,81600.0
2009-03-24 11:10:00,5.86,5.89,5.81,5.88,104800.0,4.0107,4.0313,3.9765,4.0244,104800.0
2009-03-24 11:15:00,5.88,5.93,5.88,5.9,136200.0,4.0244,4.0587,4.0244,4.0381,136200.0
2009-03-24 11:20:00,5.9,5.93,5.87,5.93,62200.0,4.0381,4.0587,4.0176,4.0587,62200.0
2009-03-24 11:25:00,5.93,6.0,5.92,5.99,139200.0,4.0587,4.1066,4.0518,4.0997,139200.0
2009-03-24 11:30:00,5.99,6.0,5.92,5.93,106200.0,4.0997,4.1066,4.0518,4.0587,106200.0
2009-03-24 11:35:00,5.93,5.95,5.93,5.94,55600.0,4.0587,4.0723,4.0587,4.0655,55600.0
2009-03-24 11:40:00,5.94,5.94,5.91,5.93,67400.0,4.0655,4.0655,4.045,4.0587,67400.0
2009-03-24 11:45:00,5.93,5.93,5.87,5.9,115200.0,4.0587,4.0587,4.0176,4.0381,115200.0
2009-03-24 11:50:00,5.9,5.9,5.89,5.9,62200.0,4.0381,4.0381,4.0313,4.0381,62200.0
2009-03-24 11:55:00,5.9,5.9,5.86,5.86,63400.0,4.0381,4.0381,4.0107,4.0107,63400.0
2009-03-24 12:00:00,5.86,5.88,5.85,5.85,134400.0,4.0107,4.0244,4.0039,4.0039,134400.0
2009-03-24 12:05:00,5.85,5.87,5.85,5.86,87000.0,4.0039,4.0176,4.0039,4.0107,87000.0
2009-03-24 12:10:00,5.86,5.86,5.85,5.85,68800.0,4.0107,4.0107,4.0039,4.0039,68800.0
2009-03-24 12:15:00,5.85,5.89,5.84,5.89,84000.0,4.0039,4.0313,3.9971,4.0313,84000.0
2009-03-24 12:20:00,5.89,5.9,5.88,5.88,104400.0,4.0313,4.0381,4.0244,4.0244,104400.0
2009-03-24 12:25:00,5.88,5.92,5.87,5.92,90800.0,4.0244,4.0518,4.0176,4.0518,90800.0
2009-03-24 12:30:00,5.92,5.93,5.92,5.93,75000.0,4.0518,4.0587,4.0518,4.0587,75000.0
2009-03-24 12:35:00,5.93,5.93,5.9,5.9,127000.0,4.0587,4.0587,4.0381,4.0381,127000.0
2009-03-24 12:40:00,5.9,5.93,5.9,5.9,157000.0,4.0381,4.0587,4.0381,4.0381,157000.0
2009-03-24 12:45:00,5.91,5.91,5.87,5.88,68600.0,4.045,4.045,4.0176,4.0244,68600.0
2009-03-24 12:50:00,5.88,5.93,5.88,5.92,72200.0,4.0244,4.0587,4.0244,4.0518,72200.0
2009-03-24 12:55:00,5.92,5.93,5.92,5.93,46200.0,4.0518,4.0587,4.0518,4.0587,46200.0
2009-03-24 13:00:00,5.92,5.93,5.9,5.91,121000.0,4.0518,4.0587,4.0381,4.045,121000.0
2009-03-24 13:05:00,5.91,5.93,5.91,5.92,40800.0,4.045,4.0587,4.045,4.0518,40800.0
2009-03-24 13:10:00,5.93,5.93,5.91,5.92,120000.0,4.0587,4.0587,4.045,4.0518,120000.0
2009-03-24 13:15:00,5.93,6.0,5.92,6.0,188600.0,4.0587,4.1066,4.0518,4.1066,188600.0
2009-03-24 13:20:00,6.01,6.08,5.99,6.0,200000.0,4.1134,4.1613,4.0997,4.1066,200000.0
2009-03-24 13:25:00,6.0,6.01,5.98,5.99,57600.0,4.1066,4.1134,4.0929,4.0997,57600.0
2009-03-24 13:30:00,5.99,5.99,5.93,5.95,89800.0,4.0997,4.0997,4.0587,4.0723,89800.0
2009-03-24 13:35:00,5.96,5.97,5.93,5.93,114200.0,4.0792,4.086,4.0587,4.0587,114200.0
2009-03-24 13:40:00,5.93,5.96,5.93,5.95,54600.0,4.0587,4.0792,4.0587,4.0723,54600.0
2009-03-24 13:45:00,5.95,5.95,5.93,5.95,76200.0,4.0723,4.0723,4.0587,4.0723,76200.0
2009-03-24 13:50:00,5.95,5.95,5.91,5.92,92000.0,4.0723,4.0723,4.045,4.0518,92000.0
2009-03-24 13:55:00,5.92,5.93,5.9,5.91,50400.0,4.0518,4.0587,4.0381,4.045,50400.0
2009-03-24 14:00:00,5.91,5.93,5.91,5.93,59200.0,4.045,4.0587,4.045,4.0587,59200.0
2009-03-24 14:05:00,5.93,5.93,5.91,5.92,104800.0,4.0587,4.0587,4.045,4.0518,104800.0
2009-03-24 14:10:00,5.92,5.93,5.92,5.93,58800.0,4.0518,4.0587,4.0518,4.0587,58800.0
2009-03-24 14:15:00,5.93,5.99,5.92,5.98,206000.0,4.0587,4.0997,4.0518,4.0929,206000.0
2009-03-24 14:20:00,5.98,6.0,5.96,5.99,137200.0,4.0929,4.1066,4.0792,4.0997,137200.0
2009-03-24 14:25:00,5.99,5.99,5.96,5.96,133600.0,4.0997,4.0997,4.0792,4.0792,133600.0
2009-03-24 14:30:00,5.97,5.97,5.94,5.97,177000.0,4.086,4.086,4.0655,4.086,177000.0
2009-03-24 14:35:00,5.97,5.98,5.95,5.96,105200.0,4.086,4.0929,4.0723,4.0792,105200.0
2009-03-24 14:40:00,5.96,5.97,5.94,5.94,100200.0,4.0792,4.086,4.0655,4.0655,100200.0
2009-03-24 14:45:00,5.95,5.99,5.95,5.96,117800.0,4.0723,4.0997,4.0723,4.0792,117800.0
2009-03-24 14:50:00,5.96,5.97,5.92,5.92,110800.0,4.0792,4.086,4.0518,4.0518,110800.0
2009-03-24 14:55:00,5.93,5.93,5.89,5.91,105000.0,4.0587,4.0587,4.0313,4.045,105000.0
2009-03-24 15:00:00,5.91,6.0,5.91,5.99,165400.0,4.045,4.1066,4.045,4.0997,165400.0
2009-03-24 15:05:00,6.0,6.0,5.92,5.92,170200.0,4.1066,4.1066,4.0518,4.0518,170200.0
2009-03-24 15:10:00,5.92,5.95,5.92,5.93,78800.0,4.0518,4.0723,4.0518,4.0587,78800.0
2009-03-24 15:15:00,5.93,5.97,5.91,5.91,139600.0,4.0587,4.086,4.045,4.045,139600.0
2009-03-24 15:20:00,5.91,5.93,5.9,5.91,139000.0,4.045,4.0587,4.0381,4.045,139000.0
2009-03-24 15:25:00,5.91,5.91,5.87,5.88,130800.0,4.045,4.045,4.0176,4.0244,130800.0
2009-03-24 15:30:00,5.88,5.88,5.84,5.88,179200.0,4.0244,4.0244,3.9971,4.0244,179200.0
2009-03-24 15:35:00,5.87,5.9,5.85,5.89,145000.0,4.0176,4.0381,4.0039,4.0313,145000.0
2009-03-24 15:40:00,5.89,5.89,5.81,5.82,239000.0,4.0313,4.0313,3.9765,3.9834,239000.0
2009-03-24 15:45:00,5.82,5.83,5.77,5.78,432400.0,3.9834,3.9902,3.9491,3.956,432400.0
2009-03-24 15:50:00,5.78,5.78,5.7,5.72,522600.0,3.956,3.956,3.9012,3.9149,522600.0
2009-03-24 15:55:00,5.71,5.72,5.63,5.68,616000.0,3.9081,3.9149,3.8533,3.8875,616000.0
2009-03-25 09:30:00,5.39,5.67,5.33,5.53,289000.0,3.6891,3.8807,3.648,3.7849,289000.0
2009-03-25 09:35:00,5.53,5.56,5.48,5.55,103800.0,3.7849,3.8054,3.7507,3.7986,103800.0
2009-03-25 09:40:00,5.55,5.65,5.55,5.65,122400.0,3.7986,3.867,3.7986,3.867,122400.0
2009-03-25 09:45:00,5.67,5.68,5.63,5.65,95400.0,3.8807,3.8875,3.8533,3.867,95400.0
2009-03-25 09:50:00,5.65,5.65,5.63,5.65,89800.0,3.867,3.867,3.8533,3.867,89800.0
2009-03-25 09:55:00,5.65,5.7,5.65,5.7,106600.0,3.867,3.9012,3.867,3.9012,106600.0
2009-03-25 10:00:00,5.7,5.75,5.68,5.7,359800.0,3.9012,3.9355,3.8875,3.9012,359800.0
2009-03-25 10:05:00,5.69,5.77,5.68,5.69,176200.0,3.8944,3.9491,3.8875,3.8944,176200.0
2009-03-25 10:10:00,5.72,5.72,5.66,5.67,85200.0,3.9149,3.9149,3.8739,3.8807,85200.0
2009-03-25 10:15:00,5.67,5.68,5.6,5.63,91400.0,3.8807,3.8875,3.8328,3.8533,91400.0
2009-03-25 10:20:00,5.64,5.64,5.51,5.54,126600.0,3.8602,3.8602,3.7712,3.7917,126600.0
2009-03-25 10:25:00,5.54,5.57,5.48,5.49,126800.0,3.7917,3.8123,3.7507,3.7575,126800.0
2009-03-25 10:30:00,5.49,5.59,5.48,5.58,97200.0,3.7575,3.8259,3.7507,3.8191,97200.0
2009-03-25 10:35:00,5.58,5.72,5.58,5.71,92200.0,3.8191,3.9149,3.8191,3.9081,92200.0
2009-03-25 10:40:00,5.71,5.71,5.62,5.65,84600.0,3.9081,3.9081,3.8465,3.867,84600.0
2009-03-25 10:45:00,5.65,5.66,5.6,5.61,93400.0,3.867,3.8739,3.8328,3.8396,93400.0
2009-03-25 10:50:00,5.61,5.63,5.59,5.59,35600.0,3.8396,3.8533,3.8259,3.8259,35600.0
2009-03-25 10:55:00,5.59,5.6,5.54,5.55,69400.0,3.8259,3.8328,3.7917,3.7986,69400.0
2009-03-25 11:00:00,5.55,5.62,5.54,5.62,80400.0,3.7986,3.8465,3.7917,3.8465,80400.0
2009-03-25 11:05:00,5.62,5.68,5.61,5.66,103800.0,3.8465,3.8875,3.8396,3.8739,103800.0
2009-03-25 11:10:00,5.65,5.7,5.65,5.67,41600.0,3.867,3.9012,3.867,3.8807,41600.0
2009-03-25 11:15:00,5.67,5.67,5.64,5.66,26600.0,3.8807,3.8807,3.8602,3.8739,26600.0
2009-03-25 11:20:00,5.66,5.68,5.61,5.67,58200.0,3.8739,3.8875,3.8396,3.8807,58200.0
2009-03-25 11:25:00,5.67,5.69,5.65,5.68,31200.0,3.8807,3.8944,3.867,3.8875,31200.0
2009-03-25 11:30:00,5.69,5.7,5.65,5.66,37000.0,3.8944,3.9012,3.867,3.8739,37000.0
2009-03-25 11:35:00,5.65,5.7,5.63,5.7,66000.0,3.867,3.9012,3.8533,3.9012,66000.0
2009-03-25 11:40:00,5.7,5.7,5.65,5.65,85400.0,3.9012,3.9012,3.867,3.867,85400.0
2009-03-25 11:45:00,5.65,5.68,5.63,5.65,205800.0,3.867,3.8875,3.8533,3.867,205800.0
2009-03-25 11:50:00,5.65,5.67,5.64,5.66,66600.0,3.867,3.8807,3.8602,3.8739,66600.0
2009-03-25 11:55:00,5.66,5.66,5.61,5.61,101600.0,3.8739,3.8739,3.8396,3.8396,101600.0
2009-03-25 12:00:00,5.61,5.66,5.61,5.63,69000.0,3.8396,3.8739,3.8396,3.8533,69000.0
2009-03-25 12:05:00,5.63,5.67,5.63,5.65,27200.0,3.8533,3.8807,3.8533,3.867,27200.0
2009-03-25 12:10:00,5.65,5.66,5.65,5.65,30600.0,3.867,3.8739,3.867,3.867,30600.0
2009-03-25 12:15:00,5.65,5.66,5.59,5.6,39400.0,3.867,3.8739,3.8259,3.8328,39400.0
2009-03-25 12:20:00,5.59,5.6,5.54,5.55,51600.0,3.8259,3.8328,3.7917,3.7986,51600.0
2009-03-25 12:25:00,5.55,5.6,5.53,5.59,31800.0,3.7986,3.8328,3.7849,3.8259,31800.0
2009-03-25 12:30:00,5.6,5.62,5.57,5.58,30800.0,3.8328,3.8465,3.8123,3.8191,30800.0
2009-03-25 12:35:00,5.58,5.6,5.58,5.6,23600.0,3.8191,3.8328,3.8191,3.8328,23600.0
2009-03-25 12:40:00,5.59,5.61,5.57,5.6,25600.0,3.8259,3.8396,3.8123,3.8328,25600.0
2009-03-25 12:45:00,5.6,5.63,5.6,5.61,28400.0,3.8328,3.8533,3.8328,3.8396,28400.0
2009-03-25 12:50:00,5.6,5.61,5.55,5.59,29400.0,3.8328,3.8396,3.7986,3.8259,29400.0
2009-03-25 12:55:00,5.59,5.6,5.57,5.58,24200.0,3.8259,3.8328,3.8123,3.8191,24200.0
2009-03-25 13:00:00,5.58,5.59,5.56,5.57,60200.0,3.8191,3.8259,3.8054,3.8123,60200.0
2009-03-25 13:05:00,5.56,5.57,5.53,5.53,35200.0,3.8054,3.8123,3.7849,3.7849,35200.0
2009-03-25 13:10:00,5.53,5.54,5.47,5.47,36000.0,3.7849,3.7917,3.7438,3.7438,36000.0
2009-03-25 13:15:00,5.47,5.5,5.46,5.48,57000.0,3.7438,3.7644,3.737,3.7507,57000.0
2009-03-25 13:20:00,5.48,5.49,5.42,5.46,88200.0,3.7507,3.7575,3.7096,3.737,88200.0
2009-03-25 13:25:00,5.46,5.48,5.4,5.43,49000.0,3.737,3.7507,3.6959,3.7164,49000.0
2009-03-25 13:30:00,5.43,5.46,5.4,5.4,65000.0,3.7164,3.737,3.6959,3.6959,65000.0
2009-03-25 13:35:00,5.4,5.41,5.38,5.39,84800.0,3.6959,3.7028,3.6822,3.6891,84800.0
2009-03-25 13:40:00,5.39,5.39,5.33,5.34,45800.0,3.6891,3.6891,3.648,3.6548,45800.0
2009-03-25 13:45:00,5.34,5.39,5.33,5.39,66400.0,3.6548,3.6891,3.648,3.6891,66400.0
2009-03-25 13:50:00,5.39,5.43,5.39,5.42,135000.0,3.6891,3.7164,3.6891,3.7096,135000.0
2009-03-25 13:55:00,5.42,5.43,5.38,5.38,65200.0,3.7096,3.7164,3.6822,3.6822,65200.0
2009-03-25 14:00:00,5.38,5.38,5.35,5.36,91200.0,3.6822,3.6822,3.6617,3.6685,91200.0
2009-03-25 14:05:00,5.35,5.37,5.3,5.32,110000.0,3.6617,3.6754,3.6275,3.6412,110000.0
2009-03-25 14:10:00,5.31,5.33,5.29,5.32,117800.0,3.6343,3.648,3.6206,3.6412,117800.0
2009-03-25 14:15:00,5.31,5.32,5.29,5.3,80400.0,3.6343,3.6412,3.6206,3.6275,80400.0
2009-03-25 14:20:00,5.3,5.33,5.28,5.31,55400.0,3.6275,3.648,3.6138,3.6343,55400.0
2009-03-25 14:25:00,5.3,5.33,5.29,5.33,64200.0,3.6275,3.648,3.6206,3.648,64200.0
2009-03-25 14:30:00,5.33,5.33,5.28,5.28,69400.0,3.648,3.648,3.6138,3.6138,69400.0
2009-03-25 14:35:00,5.28,5.3,5.28,5.28,30800.0,3.6138,3.6275,3.6138,3.6138,30800.0
2009-03-25 14:40:00,5.28,5.28,5.2,5.22,118600.0,3.6138,3.6138,3.559,3.5727,118600.0
2009-03-25 14:45:00,5.22,5.23,5.2,5.23,84600.0,3.5727,3.5796,3.559,3.5796,84600.0
2009-03-25 14:50:00,5.23,5.23,5.17,5.23,100600.0,3.5796,3.5796,3.5385,3.5796,100600.0
2009-03-25 14:55:00,5.23,5.24,5.19,5.2,86400.0,3.5796,3.5864,3.5522,3.559,86400.0
2009-03-25 15:00:00,5.19,5.21,5.18,5.18,105200.0,3.5522,3.5659,3.5453,3.5453,105200.0
2009-03-25 15:05:00,5.18,5.22,5.18,5.2,74400.0,3.5453,3.5727,3.5453,3.559,74400.0
2009-03-25 15:10:00,5.2,5.3,5.19,5.3,90200.0,3.559,3.6275,3.5522,3.6275,90200.0
2009-03-25 15:15:00,5.28,5.3,5.25,5.28,114200.0,3.6138,3.6275,3.5932,3.6138,114200.0
2009-03-25 15:20:00,5.28,5.32,5.27,5.31,99000.0,3.6138,3.6412,3.6069,3.6343,99000.0
2009-03-25 15:25:00,5.31,5.35,5.29,5.34,108600.0,3.6343,3.6617,3.6206,3.6548,108600.0
2009-03-25 15:30:00,5.35,5.52,5.35,5.39,233200.0,3.6617,3.778,3.6617,3.6891,233200.0
2009-03-25 15:35:00,5.38,5.41,5.37,5.39,99600.0,3.6822,3.7028,3.6754,3.6891,99600.0
2009-03-25 15:40:00,5.38,5.39,5.35,5.39,80000.0,3.6822,3.6891,3.6617,3.6891,80000.0
2009-03-25 15:45:00,5.39,5.41,5.38,5.39,99200.0,3.6891,3.7028,3.6822,3.6891,99200.0
2009-03-25 15:50:00,5.39,5.41,5.36,5.41,158800.0,3.6891,3.7028,3.6685,3.7028,158800.0
2009-03-25 15:55:00,5.4,5.46,5.4,5.43,188200.0,3.6959,3.737,3.6959,3.7164,188200.0
2009-03-26 09:30:00,5.42,5.49,5.39,5.46,53400.0,3.7096,3.7575,3.6891,3.737,53400.0
2009-03-26 09:35:00,5.46,5.62,5.45,5.54,107400.0,3.737,3.8465,3.7301,3.7917,107400.0
2009-03-26 09:40:00,5.54,5.6,5.52,5.58,77000.0,3.7917,3.8328,3.778,3.8191,77000.0
2009-03-26 09:45:00,5.58,5.6,5.49,5.5,85200.0,3.8191,3.8328,3.7575,3.7644,85200.0
2009-03-26 09:50:00,5.5,5.56,5.5,5.55,68400.0,3.7644,3.8054,3.7644,3.7986,68400.0
2009-03-26 09:55:00,5.55,5.56,5.52,5.52,57000.0,3.7986,3.8054,3.778,3.778,57000.0
2009-03-26 10:00:00,5.53,5.53,5.52,5.52,66600.0,3.7849,3.7849,3.778,3.778,66600.0
2009-03-26 10:05:00,5.52,5.53,5.51,5.51,84000.0,3.778,3.7849,3.7712,3.7712,84000.0
2009-03-26 10:10:00,5.51,5.51,5.43,5.43,41600.0,3.7712,3.7712,3.7164,3.7164,41600.0
2009-03-26 10:15:00,5.43,5.46,5.4,5.46,54600.0,3.7164,3.737,3.6959,3.737,54600.0
2009-03-26 10:20:00,5.47,5.51,5.47,5.47,70200.0,3.7438,3.7712,3.7438,3.7438,70200.0
2009-03-26 10:25:00,5.47,5.48,5.46,5.47,26800.0,3.7438,3.7507,3.737,3.7438,26800.0
2009-03-26 10:30:00,5.47,5.49,5.42,5.44,67600.0,3.7438,3.7575,3.7096,3.7233,67600.0
2009-03-26 10:35:00,5.44,5.51,5.44,5.49,62600.0,3.7233,3.7712,3.7233,3.7575,62600.0
2009-03-26 10:40:00,5.49,5.51,5.49,5.5,39200.0,3.7575,3.7712,3.7575,3.7644,39200.0
2009-03-26 10:45:00,5.49,5.5,5.49,5.5,33600.0,3.7575,3.7644,3.7575,3.7644,33600.0
2009-03-26 10:50:00,5.49,5.51,5.48,5.49,29000.0,3.7575,3.7712,3.7507,3.7575,29000.0
2009-03-26 10:55:00,5.49,5.5,5.47,5.5,25400.0,3.7575,3.7644,3.7438,3.7644,25400.0
2009-03-26 11:00:00,5.5,5.51,5.49,5.5,54000.0,3.7644,3.7712,3.7575,3.7644,54000.0
2009-03-26 11:05:00,5.5,5.51,5.49,5.51,58000.0,3.7644,3.7712,3.7575,3.7712,58000.0
2009-03-26 11:10:00,5.51,5.53,5.5,5.53,33600.0,3.7712,3.7849,3.7644,3.7849,33600.0
2009-03-26 11:15:00,5.53,5.56,5.51,5.52,78000.0,3.7849,3.8054,3.7712,3.778,78000.0
2009-03-26 11:20:00,5.52,5.52,5.5,5.5,23000.0,3.778,3.778,3.7644,3.7644,23000.0
2009-03-26 11:25:00,5.5,5.51,5.49,5.5,61600.0,3.7644,3.7712,3.7575,3.7644,61600.0
2009-03-26 11:30:00,5.5,5.51,5.49,5.5,34400.0,3.7644,3.7712,3.7575,3.7644,34400.0
2009-03-26 11:35:00,5.5,5.52,5.5,5.52,78600.0,3.7644,3.778,3.7644,3.778,78600.0
2009-03-26 11:40:00,5.51,5.53,5.51,5.52,38000.0,3.7712,3.7849,3.7712,3.778,38000.0
2009-03-26 11:45:00,5.52,5.53,5.51,5.52,28600.0,3.778,3.7849,3.7712,3.778,28600.0
2009-03-26 11:50:00,5.52,5.53,5.5,5.52,76400.0,3.778,3.7849,3.7644,3.778,76400.0
2009-03-26 11:55:00,5.52,5.53,5.52,5.53,36800.0,3.778,3.7849,3.778,3.7849,36800.0
2009-03-26 12:00:00,5.53,5.55,5.52,5.55,105000.0,3.7849,3.7986,3.778,3.7986,105000.0
2009-03-26 12:05:00,5.55,5.58,5.55,5.57,42800.0,3.7986,3.8191,3.7986,3.8123,42800.0
2009-03-26 12:10:00,5.58,5.58,5.54,5.54,18000.0,3.8191,3.8191,3.7917,3.7917,18000.0
2009-03-26 12:15:00,5.55,5.56,5.54,5.56,30000.0,3.7986,3.8054,3.7917,3.8054,30000.0
2009-03-26 12:20:00,5.56,5.6,5.56,5.6,34000.0,3.8054,3.8328,3.8054,3.8328,34000.0
2009-03-26 12:25:00,5.6,5.6,5.57,5.58,26800.0,3.8328,3.8328,3.8123,3.8191,26800.0
2009-03-26 12:30:00,5.58,5.58,5.56,5.57,32000.0,3.8191,3.8191,3.8054,3.8123,32000.0
2009-03-26 12:35:00,5.57,5.57,5.55,5.56,17600.0,3.8123,3.8123,3.7986,3.8054,17600.0
2009-03-26 12:40:00,5.56,5.56,5.55,5.55,48400.0,3.8054,3.8054,3.7986,3.7986,48400.0
2009-03-26 12:45:00,5.55,5.58,5.55,5.58,53800.0,3.7986,3.8191,3.7986,3.8191,53800.0
2009-03-26 12:50:00,5.58,5.58,5.57,5.57,16200.0,3.8191,3.8191,3.8123,3.8123,16200.0
2009-03-26 12:55:00,5.57,5.58,5.56,5.56,18800.0,3.8123,3.8191,3.8054,3.8054,18800.0
2009-03-26 13:00:00,5.56,5.61,5.56,5.61,83800.0,3.8054,3.8396,3.8054,3.8396,83800.0
2009-03-26 13:05:00,5.61,5.63,5.61,5.63,45200.0,3.8396,3.8533,3.8396,3.8533,45200.0
2009-03-26 13:10:00,5.63,5.65,5.63,5.64,54400.0,3.8533,3.867,3.8533,3.8602,54400.0
2009-03-26 13:15:00,5.65,5.66,5.64,5.66,52800.0,3.867,3.8739,3.8602,3.8739,52800.0
2009-03-26 13:20:00,5.66,5.68,5.64,5.64,45200.0,3.8739,3.8875,3.8602,3.8602,45200.0
2009-03-26 13:25:00,5.65,5.65,5.61,5.63,36400.0,3.867,3.867,3.8396,3.8533,36400.0
2009-03-26 13:30:00,5.63,5.64,5.62,5.62,26000.0,3.8533,3.8602,3.8465,3.8465,26000.0
2009-03-26 13:35:00,5.62,5.63,5.59,5.6,105800.0,3.8465,3.8533,3.8259,3.8328,105800.0
2009-03-26 13:40:00,5.6,5.61,5.59,5.61,39000.0,3.8328,3.8396,3.8259,3.8396,39000.0
2009-03-26 13:45:00,5.61,5.62,5.59,5.6,21000.0,3.8396,3.8465,3.8259,3.8328,21000.0
2009-03-26 13:50:00,5.6,5.63,5.6,5.61,26200.0,3.8328,3.8533,3.8328,3.8396,26200.0
2009-03-26 13:55:00,5.61,5.63,5.61,5.63,25400.0,3.8396,3.8533,3.8396,3.8533,25400.0
2009-03-26 14:00:00,5.62,5.63,5.62,5.62,95800.0,3.8465,3.8533,3.8465,3.8465,95800.0
2009-03-26 14:05:00,5.63,5.66,5.63,5.66,48000.0,3.8533,3.8739,3.8533,3.8739,48000.0
2009-03-26 14:10:00,5.66,5.66,5.63,5.65,38600.0,3.8739,3.8739,3.8533,3.867,38600.0
2009-03-26 14:15:00,5.65,5.65,5.61,5.62,32600.0,3.867,3.867,3.8396,3.8465,32600.0
2009-03-26 14:20:00,5.62,5.64,5.62,5.64,32800.0,3.8465,3.8602,3.8465,3.8602,32800.0
2009-03-26 14:25:00,5.64,5.66,5.59,5.61,71400.0,3.8602,3.8739,3.8259,3.8396,71400.0
2009-03-26 14:30:00,5.6,5.61,5.58,5.6,43800.0,3.8328,3.8396,3.8191,3.8328,43800.0
2009-03-26 14:35:00,5.6,5.61,5.58,5.6,63800.0,3.8328,3.8396,3.8191,3.8328,63800.0
2009-03-26 14:40:00,5.6,5.61,5.6,5.6,26000.0,3.8328,3.8396,3.8328,3.8328,26000.0
2009-03-26 14:45:00,5.6,5.61,5.59,5.59,75800.0,3.8328,3.8396,3.8259,3.8259,75800.0
2009-03-26 14:50:00,5.59,5.59,5.53,5.53,79800.0,3.8259,3.8259,3.7849,3.7849,79800.0
2009-03-26 14:55:00,5.53,5.54,5.47,5.47,77800.0,3.7849,3.7917,3.7438,3.7438,77800.0
2009-03-26 15:00:00,5.47,5.5,5.47,5.5,82000.0,3.7438,3.7644,3.7438,3.7644,82000.0
2009-03-26 15:05:00,5.5,5.53,5.49,5.52,115800.0,3.7644,3.7849,3.7575,3.778,115800.0
2009-03-26 15:10:00,5.52,5.55,5.52,5.54,103600.0,3.778,3.7986,3.778,3.7917,103600.0
2009-03-26 15:15:00,5.54,5.54,5.52,5.53,54200.0,3.7917,3.7917,3.778,3.7849,54200.0
2009-03-26 15:20:00,5.53,5.55,5.52,5.54,91400.0,3.7849,3.7986,3.778,3.7917,91400.0
2009-03-26 15:25:00,5.54,5.55,5.52,5.54,124800.0,3.7917,3.7986,3.778,3.7917,124800.0
2009-03-26 15:30:00,5.54,5.55,5.52,5.53,82800.0,3.7917,3.7986,3.778,3.7849,82800.0
2009-03-26 15:35:00,5.53,5.54,5.49,5.5,158400.0,3.7849,3.7917,3.7575,3.7644,158400.0
2009-03-26 15:40:00,5.51,5.56,5.51,5.55,120800.0,3.7712,3.8054,3.7712,3.7986,120800.0
2009-03-26 15:45:00,5.56,5.57,5.54,5.55,107400.0,3.8054,3.8123,3.7917,3.7986,107400.0
2009-03-26 15:50:00,5.55,5.56,5.52,5.55,115800.0,3.7986,3.8054,3.778,3.7986,115800.0
2009-03-26 15:55:00,5.55,5.58,5.5,5.54,357800.0,3.7986,3.8191,3.7644,3.7917,357800.0
2009-03-27 09:30:00,5.48,5.53,5.47,5.51,45600.0,3.7507,3.7849,3.7438,3.7712,45600.0
2009-03-27 09:35:00,5.51,5.52,5.34,5.34,69800.0,3.7712,3.778,3.6548,3.6548,69800.0
2009-03-27 09:40:00,5.35,5.37,5.29,5.35,92800.0,3.6617,3.6754,3.6206,3.6617,92800.0
2009-03-27 09:45:00,5.35,5.45,5.35,5.45,51400.0,3.6617,3.7301,3.6617,3.7301,51400.0
2009-03-27 09:50:00,5.45,5.47,5.43,5.47,63200.0,3.7301,3.7438,3.7164,3.7438,63200.0
2009-03-27 09:55:00,5.47,5.49,5.41,5.41,47400.0,3.7438,3.7575,3.7028,3.7028,47400.0
2009-03-27 10:00:00,5.41,5.48,5.41,5.42,28800.0,3.7028,3.7507,3.7028,3.7096,28800.0
2009-03-27 10:05:00,5.41,5.43,5.39,5.41,55400.0,3.7028,3.7164,3.6891,3.7028,55400.0
2009-03-27 10:10:00,5.4,5.41,5.37,5.41,44400.0,3.6959,3.7028,3.6754,3.7028,44400.0
2009-03-27 10:15:00,5.41,5.46,5.41,5.45,55600.0,3.7028,3.737,3.7028,3.7301,55600.0
2009-03-27 10:20:00,5.45,5.46,5.43,5.43,32600.0,3.7301,3.737,3.7164,3.7164,32600.0
2009-03-27 10:25:00,5.44,5.45,5.39,5.4,40800.0,3.7233,3.7301,3.6891,3.6959,40800.0
2009-03-27 10:30:00,5.4,5.43,5.36,5.43,68600.0,3.6959,3.7164,3.6685,3.7164,68600.0
2009-03-27 10:35:00,5.43,5.47,5.42,5.46,59000.0,3.7164,3.7438,3.7096,3.737,59000.0
2009-03-27 10:40:00,5.46,5.46,5.45,5.45,23800.0,3.737,3.737,3.7301,3.7301,23800.0
2009-03-27 10:45:00,5.45,5.47,5.44,5.45,68200.0,3.7301,3.7438,3.7233,3.7301,68200.0
2009-03-27 10:50:00,5.45,5.46,5.45,5.46,55200.0,3.7301,3.737,3.7301,3.737,55200.0
2009-03-27 10:55:00,5.46,5.46,5.41,5.42,92200.0,3.737,3.737,3.7028,3.7096,92200.0
2009-03-27 11:00:00,5.42,5.43,5.41,5.42,33800.0,3.7096,3.7164,3.7028,3.7096,33800.0
2009-03-27 11:05:00,5.43,5.45,5.42,5.43,70200.0,3.7164,3.7301,3.7096,3.7164,70200.0
2009-03-27 11:10:00,5.42,5.43,5.4,5.43,54200.0,3.7096,3.7164,3.6959,3.7164,54200.0
2009-03-27 11:15:00,5.42,5.44,5.41,5.43,43400.0,3.7096,3.7233,3.7028,3.7164,43400.0
2009-03-27 11:20:00,5.43,5.43,5.42,5.42,17200.0,3.7164,3.7164,3.7096,3.7096,17200.0
2009-03-27 11:25:00,5.42,5.48,5.4,5.42,71600.0,3.7096,3.7507,3.6959,3.7096,71600.0
2009-03-27 11:30:00,5.42,5.43,5.39,5.4,26200.0,3.7096,3.7164,3.6891,3.6959,26200.0
2009-03-27 11:35:00,5.4,5.43,5.4,5.41,20600.0,3.6959,3.7164,3.6959,3.7028,20600.0
2009-03-27 11:40:00,5.4,5.45,5.39,5.45,67800.0,3.6959,3.7301,3.6891,3.7301,67800.0
2009-03-27 11:45:00,5.45,5.49,5.45,5.47,85800.0,3.7301,3.7575,3.7301,3.7438,85800.0
2009-03-27 11:50:00,5.47,5.47,5.44,5.44,22200.0,3.7438,3.7438,3.7233,3.7233,22200.0
2009-03-27 11:55:00,5.43,5.45,5.43,5.45,28800.0,3.7164,3.7301,3.7164,3.7301,28800.0
2009-03-27 12:00:00,5.45,5.46,5.44,5.45,34600.0,3.7301,3.737,3.7233,3.7301,34600.0
2009-03-27 12:05:00,5.45,5.45,5.43,5.44,39200.0,3.7301,3.7301,3.7164,3.7233,39200.0
2009-03-27 12:10:00,5.43,5.44,5.41,5.41,29200.0,3.7164,3.7233,3.7028,3.7028,29200.0
2009-03-27 12:15:00,5.41,5.41,5.38,5.41,58000.0,3.7028,3.7028,3.6822,3.7028,58000.0
2009-03-27 12:20:00,5.41,5.43,5.38,5.38,39400.0,3.7028,3.7164,3.6822,3.6822,39400.0
2009-03-27 12:25:00,5.38,5.39,5.37,5.38,26200.0,3.6822,3.6891,3.6754,3.6822,26200.0
2009-03-27 12:30:00,5.38,5.39,5.36,5.36,36800.0,3.6822,3.6891,3.6685,3.6685,36800.0
2009-03-27 12:35:00,5.36,5.39,5.33,5.34,39600.0,3.6685,3.6891,3.648,3.6548,39600.0
2009-03-27 12:40:00,5.34,5.38,5.34,5.37,31000.0,3.6548,3.6822,3.6548,3.6754,31000.0
2009-03-27 12:45:00,5.38,5.39,5.37,5.37,43600.0,3.6822,3.6891,3.6754,3.6754,43600.0
2009-03-27 12:50:00,5.37,5.38,5.35,5.35,17600.0,3.6754,3.6822,3.6617,3.6617,17600.0
2009-03-27 12:55:00,5.35,5.35,5.32,5.33,12600.0,3.6617,3.6617,3.6412,3.648,12600.0
2009-03-27 13:00:00,5.33,5.34,5.32,5.32,25200.0,3.648,3.6548,3.6412,3.6412,25200.0
2009-03-27 13:05:00,5.32,5.32,5.28,5.28,50000.0,3.6412,3.6412,3.6138,3.6138,50000.0
2009-03-27 13:10:00,5.27,5.31,5.24,5.25,163200.0,3.6069,3.6343,3.5864,3.5932,163200.0
2009-03-27 13:15:00,5.25,5.35,5.24,5.32,90400.0,3.5932,3.6617,3.5864,3.6412,90400.0
2009-03-27 13:20:00,5.33,5.33,5.3,5.31,65600.0,3.648,3.648,3.6275,3.6343,65600.0
2009-03-27 13:25:00,5.31,5.33,5.31,5.32,38000.0,3.6343,3.648,3.6343,3.6412,38000.0
2009-03-27 13:30:00,5.32,5.36,5.3,5.33,55200.0,3.6412,3.6685,3.6275,3.648,55200.0
2009-03-27 13:35:00,5.33,5.33,5.31,5.31,26200.0,3.648,3.648,3.6343,3.6343,26200.0
2009-03-27 13:40:00,5.31,5.33,5.28,5.3,29800.0,3.6343,3.648,3.6138,3.6275,29800.0
2009-03-27 13:45:00,5.3,5.32,5.3,5.31,22200.0,3.6275,3.6412,3.6275,3.6343,22200.0
2009-03-27 13:50:00,5.31,5.31,5.28,5.28,36200.0,3.6343,3.6343,3.6138,3.6138,36200.0
2009-03-27 13:55:00,5.28,5.31,5.28,5.3,46400.0,3.6138,3.6343,3.6138,3.6275,46400.0
2009-03-27 14:00:00,5.3,5.3,5.27,5.3,42200.0,3.6275,3.6275,3.6069,3.6275,42200.0
2009-03-27 14:05:00,5.31,5.31,5.29,5.3,98000.0,3.6343,3.6343,3.6206,3.6275,98000.0
2009-03-27 14:10:00,5.3,5.32,5.29,5.31,39200.0,3.6275,3.6412,3.6206,3.6343,39200.0
2009-03-27 14:15:00,5.31,5.31,5.29,5.31,180600.0,3.6343,3.6343,3.6206,3.6343,180600.0
2009-03-27 14:20:00,5.31,5.37,5.3,5.34,94600.0,3.6343,3.6754,3.6275,3.6548,94600.0
2009-03-27 14:25:00,5.33,5.35,5.33,5.33,30400.0,3.648,3.6617,3.648,3.648,30400.0
2009-03-27 14:30:00,5.33,5.33,5.31,5.33,50400.0,3.648,3.648,3.6343,3.648,50400.0
2009-03-27 14:35:00,5.32,5.35,5.32,5.35,52000.0,3.6412,3.6617,3.6412,3.6617,52000.0
2009-03-27 14:40:00,5.34,5.36,5.32,5.33,53000.0,3.6548,3.6685,3.6412,3.648,53000.0
2009-03-27 14:45:00,5.33,5.36,5.32,5.35,60800.0,3.648,3.6685,3.6412,3.6617,60800.0
2009-03-27 14:50:00,5.35,5.36,5.34,5.35,45600.0,3.6617,3.6685,3.6548,3.6617,45600.0
2009-03-27 14:55:00,5.35,5.37,5.34,5.36,79400.0,3.6617,3.6754,3.6548,3.6685,79400.0
2009-03-27 15:00:00,5.36,5.39,5.36,5.36,91800.0,3.6685,3.6891,3.6685,3.6685,91800.0
2009-03-27 15:05:00,5.36,5.38,5.35,5.36,57400.0,3.6685,3.6822,3.6617,3.6685,57400.0
2009-03-27 15:10:00,5.36,5.39,5.34,5.35,123800.0,3.6685,3.6891,3.6548,3.6617,123800.0
2009-03-27 15:15:00,5.35,5.36,5.34,5.35,63000.0,3.6617,3.6685,3.6548,3.6617,63000.0
2009-03-27 15:20:00,5.35,5.36,5.33,5.35,67400.0,3.6617,3.6685,3.648,3.6617,67400.0
2009-03-27 15:25:00,5.35,5.36,5.32,5.34,125400.0,3.6617,3.6685,3.6412,3.6548,125400.0
2009-03-27 15:30:00,5.34,5.37,5.34,5.35,131000.0,3.6548,3.6754,3.6548,3.6617,131000.0
2009-03-27 15:35:00,5.34,5.37,5.33,5.35,181200.0,3.6548,3.6754,3.648,3.6617,181200.0
2009-03-27 15:40:00,5.35,5.38,5.34,5.38,141000.0,3.6617,3.6822,3.6548,3.6822,141000.0
2009-03-27 15:45:00,5.38,5.42,5.38,5.41,327800.0,3.6822,3.7096,3.6822,3.7028,327800.0
2009-03-27 15:50:00,5.41,5.42,5.38,5.38,111000.0,3.7028,3.7096,3.6822,3.6822,111000.0
2009-03-27 15:55:00,5.38,5.38,5.34,5.35,143000.0,3.6822,3.6822,3.6548,3.6617,143000.0
2009-03-30 09:30:00,5.3,5.3,4.91,4.96,175400.0,3.6275,3.6275,3.3605,3.3948,175400.0
2009-03-30 09:35:00,4.96,5.05,4.91,5.02,148000.0,3.3948,3.4564,3.3605,3.4358,148000.0
2009-03-30 09:40:00,5.01,5.04,4.98,4.99,194600.0,3.429,3.4495,3.4084,3.4153,194600.0
2009-03-30 09:45:00,4.99,5.03,4.99,5.0,111600.0,3.4153,3.4427,3.4153,3.4221,111600.0
2009-03-30 09:50:00,5.0,5.06,4.98,5.06,116800.0,3.4221,3.4632,3.4084,3.4632,116800.0
2009-03-30 09:55:00,5.06,5.1,5.05,5.09,91400.0,3.4632,3.4906,3.4564,3.4837,91400.0
2009-03-30 10:00:00,5.08,5.15,5.07,5.12,84800.0,3.4769,3.5248,3.47,3.5043,84800.0
2009-03-30 10:05:00,5.11,5.12,5.04,5.05,99600.0,3.4974,3.5043,3.4495,3.4564,99600.0
2009-03-30 10:10:00,5.05,5.05,5.0,5.02,90600.0,3.4564,3.4564,3.4221,3.4358,90600.0
2009-03-30 10:15:00,5.03,5.03,4.98,4.98,89800.0,3.4427,3.4427,3.4084,3.4084,89800.0
2009-03-30 10:20:00,4.98,4.99,4.92,4.93,190200.0,3.4084,3.4153,3.3674,3.3742,190200.0
2009-03-30 10:25:00,4.93,4.93,4.9,4.91,89400.0,3.3742,3.3742,3.3537,3.3605,89400.0
2009-03-30 10:30:00,4.9,4.91,4.88,4.88,73400.0,3.3537,3.3605,3.34,3.34,73400.0
2009-03-30 10:35:00,4.88,4.93,4.86,4.86,116600.0,3.34,3.3742,3.3263,3.3263,116600.0
2009-03-30 10:40:00,4.86,4.86,4.85,4.85,80600.0,3.3263,3.3263,3.3195,3.3195,80600.0
2009-03-30 10:45:00,4.85,4.91,4.85,4.89,51200.0,3.3195,3.3605,3.3195,3.3469,51200.0
2009-03-30 10:50:00,4.9,4.92,4.88,4.92,34400.0,3.3537,3.3674,3.34,3.3674,34400.0
2009-03-30 10:55:00,4.93,4.95,4.92,4.94,35600.0,3.3742,3.3879,3.3674,3.3811,35600.0
2009-03-30 11:00:00,4.95,4.96,4.93,4.95,23600.0,3.3879,3.3948,3.3742,3.3879,23600.0
2009-03-30 11:05:00,4.95,4.97,4.92,4.93,30800.0,3.3879,3.4016,3.3674,3.3742,30800.0
2009-03-30 11:10:00,4.93,4.99,4.93,4.97,35600.0,3.3742,3.4153,3.3742,3.4016,35600.0
2009-03-30 11:15:00,4.98,5.01,4.97,4.97,30800.0,3.4084,3.429,3.4016,3.4016,30800.0
2009-03-30 11:20:00,4.97,5.02,4.97,4.98,19200.0,3.4016,3.4358,3.4016,3.4084,19200.0
2009-03-30 11:25:00,4.98,5.0,4.96,4.97,20400.0,3.4084,3.4221,3.3948,3.4016,20400.0
2009-03-30 11:30:00,4.96,4.96,4.92,4.94,32400.0,3.3948,3.3948,3.3674,3.3811,32400.0
2009-03-30 11:35:00,4.93,4.95,4.91,4.92,26800.0,3.3742,3.3879,3.3605,3.3674,26800.0
2009-03-30 11:40:00,4.91,4.95,4.91,4.93,16400.0,3.3605,3.3879,3.3605,3.3742,16400.0
2009-03-30 11:45:00,4.93,4.93,4.91,4.91,16600.0,3.3742,3.3742,3.3605,3.3605,16600.0
2009-03-30 11:50:00,4.91,4.91,4.89,4.9,24800.0,3.3605,3.3605,3.3469,3.3537,24800.0
2009-03-30 11:55:00,4.9,4.94,4.9,4.94,29400.0,3.3537,3.3811,3.3537,3.3811,29400.0
2009-03-30 12:00:00,4.94,4.97,4.93,4.97,37800.0,3.3811,3.4016,3.3742,3.4016,37800.0
2009-03-30 12:05:00,4.96,4.97,4.96,4.97,15800.0,3.3948,3.4016,3.3948,3.4016,15800.0
2009-03-30 12:10:00,4.97,4.97,4.96,4.97,14800.0,3.4016,3.4016,3.3948,3.4016,14800.0
2009-03-30 12:15:00,4.97,4.98,4.94,4.98,46800.0,3.4016,3.4084,3.3811,3.4084,46800.0
2009-03-30 12:20:00,4.99,5.02,4.99,5.02,29200.0,3.4153,3.4358,3.4153,3.4358,29200.0
2009-03-30 12:25:00,5.02,5.04,5.02,5.04,23800.0,3.4358,3.4495,3.4358,3.4495,23800.0
2009-03-30 12:30:00,5.03,5.04,5.02,5.03,11200.0,3.4427,3.4495,3.4358,3.4427,11200.0
2009-03-30 12:35:00,5.03,5.04,5.02,5.03,19800.0,3.4427,3.4495,3.4358,3.4427,19800.0
2009-03-30 12:40:00,5.02,5.03,5.02,5.03,8800.0,3.4358,3.4427,3.4358,3.4427,8800.0
2009-03-30 12:45:00,5.03,5.03,5.02,5.03,6400.0,3.4427,3.4427,3.4358,3.4427,6400.0
2009-03-30 12:50:00,5.03,5.03,5.02,5.03,14000.0,3.4427,3.4427,3.4358,3.4427,14000.0
2009-03-30 12:55:00,5.02,5.03,5.01,5.01,30800.0,3.4358,3.4427,3.429,3.429,30800.0
2009-03-30 13:00:00,5.01,5.02,5.01,5.01,10200.0,3.429,3.4358,3.429,3.429,10200.0
2009-03-30 13:05:00,5.02,5.02,5.01,5.01,15000.0,3.4358,3.4358,3.429,3.429,15000.0
2009-03-30 13:10:00,5.01,5.01,5.0,5.0,7000.0,3.429,3.429,3.4221,3.4221,7000.0
2009-03-30 13:15:00,5.0,5.0,5.0,5.0,4400.0,3.4221,3.4221,3.4221,3.4221,4400.0
2009-03-30 13:20:00,5.0,5.0,5.0,5.0,12800.0,3.4221,3.4221,3.4221,3.4221,12800.0
2009-03-30 13:25:00,5.0,5.03,5.0,5.01,50400.0,3.4221,3.4427,3.4221,3.429,50400.0
2009-03-30 13:30:00,5.01,5.02,5.01,5.02,7600.0,3.429,3.4358,3.429,3.4358,7600.0
2009-03-30 13:35:00,5.01,5.02,4.98,4.98,16400.0,3.429,3.4358,3.4084,3.4084,16400.0
2009-03-30 13:40:00,4.98,5.01,4.98,4.99,21200.0,3.4084,3.429,3.4084,3.4153,21200.0
2009-03-30 13:45:00,5.0,5.01,4.97,4.99,79200.0,3.4221,3.429,3.4016,3.4153,79200.0
2009-03-30 13:50:00,4.99,5.0,4.99,5.0,11800.0,3.4153,3.4221,3.4153,3.4221,11800.0
2009-03-30 13:55:00,5.0,5.0,4.98,4.99,16200.0,3.4221,3.4221,3.4084,3.4153,16200.0
2009-03-30 14:00:00,4.98,4.98,4.96,4.97,23000.0,3.4084,3.4084,3.3948,3.4016,23000.0
2009-03-30 14:05:00,4.97,4.99,4.97,4.99,11800.0,3.4016,3.4153,3.4016,3.4153,11800.0
2009-03-30 14:10:00,4.99,5.02,4.99,5.01,63200.0,3.4153,3.4358,3.4153,3.429,63200.0
2009-03-30 14:15:00,5.01,5.03,5.01,5.03,20400.0,3.429,3.4427,3.429,3.4427,20400.0
2009-03-30 14:20:00,5.03,5.04,5.02,5.03,86000.0,3.4427,3.4495,3.4358,3.4427,86000.0
2009-03-30 14:25:00,5.02,5.03,4.98,4.99,30200.0,3.4358,3.4427,3.4084,3.4153,30200.0
2009-03-30 14:30:00,4.99,5.0,4.98,5.0,16400.0,3.4153,3.4221,3.4084,3.4221,16400.0
2009-03-30 14:35:00,4.99,5.0,4.98,4.98,16400.0,3.4153,3.4221,3.4084,3.4084,16400.0
2009-03-30 14:40:00,4.98,4.99,4.95,4.96,28600.0,3.4084,3.4153,3.3879,3.3948,28600.0
2009-03-30 14:45:00,4.97,4.97,4.96,4.96,16600.0,3.4016,3.4016,3.3948,3.3948,16600.0
2009-03-30 14:50:00,4.96,4.96,4.94,4.94,31000.0,3.3948,3.3948,3.3811,3.3811,31000.0
2009-03-30 14:55:00,4.94,4.95,4.93,4.93,18000.0,3.3811,3.3879,3.3742,3.3742,18000.0
2009-03-30 15:00:00,4.93,4.95,4.93,4.95,36200.0,3.3742,3.3879,3.3742,3.3879,36200.0
2009-03-30 15:05:00,4.94,4.96,4.93,4.96,56400.0,3.3811,3.3948,3.3742,3.3948,56400.0
2009-03-30 15:10:00,4.95,4.97,4.95,4.97,44200.0,3.3879,3.4016,3.3879,3.4016,44200.0
2009-03-30 15:15:00,4.97,5.0,4.97,4.99,50800.0,3.4016,3.4221,3.4016,3.4153,50800.0
2009-03-30 15:20:00,4.98,5.03,4.98,5.03,50000.0,3.4084,3.4427,3.4084,3.4427,50000.0
2009-03-30 15:25:00,5.03,5.03,5.0,5.0,69200.0,3.4427,3.4427,3.4221,3.4221,69200.0
2009-03-30 15:30:00,5.0,5.04,5.0,5.03,80600.0,3.4221,3.4495,3.4221,3.4427,80600.0
2009-03-30 15:35:00,5.03,5.04,5.01,5.01,59200.0,3.4427,3.4495,3.429,3.429,59200.0
2009-03-30 15:40:00,5.01,5.02,4.99,5.01,89600.0,3.429,3.4358,3.4153,3.429,89600.0
2009-03-30 15:45:00,5.01,5.04,5.01,5.02,95600.0,3.429,3.4495,3.429,3.4358,95600.0
2009-03-30 15:50:00,5.02,5.05,5.02,5.03,96400.0,3.4358,3.4564,3.4358,3.4427,96400.0
2009-03-30 15:55:00,5.03,5.06,5.02,5.04,178200.0,3.4427,3.4632,3.4358,3.4495,178200.0
2009-03-31 09:30:00,5.12,5.16,5.03,5.06,59400.0,3.5043,3.5316,3.4427,3.4632,59400.0
2009-03-31 09:35:00,5.05,5.05,4.98,5.02,32400.0,3.4564,3.4564,3.4084,3.4358,32400.0
2009-03-31 09:40:00,5.02,5.02,4.9,4.9,46600.0,3.4358,3.4358,3.3537,3.3537,46600.0
2009-03-31 09:45:00,4.91,4.95,4.87,4.93,38600.0,3.3605,3.3879,3.3332,3.3742,38600.0
2009-03-31 09:50:00,4.92,4.93,4.87,4.9,46800.0,3.3674,3.3742,3.3332,3.3537,46800.0
2009-03-31 09:55:00,4.9,4.93,4.9,4.92,25000.0,3.3537,3.3742,3.3537,3.3674,25000.0
2009-03-31 10:00:00,4.92,4.93,4.89,4.91,106800.0,3.3674,3.3742,3.3469,3.3605,106800.0
2009-03-31 10:05:00,4.92,4.97,4.92,4.97,33800.0,3.3674,3.4016,3.3674,3.4016,33800.0
2009-03-31 10:10:00,4.97,4.97,4.95,4.95,100000.0,3.4016,3.4016,3.3879,3.3879,100000.0
2009-03-31 10:15:00,4.96,4.99,4.95,4.98,72600.0,3.3948,3.4153,3.3879,3.4084,72600.0
2009-03-31 10:20:00,4.98,5.01,4.95,4.96,69600.0,3.4084,3.429,3.3879,3.3948,69600.0
2009-03-31 10:25:00,4.96,4.97,4.91,4.93,99200.0,3.3948,3.4016,3.3605,3.3742,99200.0
2009-03-31 10:30:00,4.93,4.96,4.93,4.94,52000.0,3.3742,3.3948,3.3742,3.3811,52000.0
2009-03-31 10:35:00,4.94,4.99,4.93,4.97,78400.0,3.3811,3.4153,3.3742,3.4016,78400.0
2009-03-31 10:40:00,4.97,4.97,4.91,4.95,68200.0,3.4016,3.4016,3.3605,3.3879,68200.0
2009-03-31 10:45:00,4.95,4.97,4.92,4.93,23400.0,3.3879,3.4016,3.3674,3.3742,23400.0
2009-03-31 10:50:00,4.93,4.93,4.91,4.93,34400.0,3.3742,3.3742,3.3605,3.3742,34400.0
2009-03-31 10:55:00,4.93,4.93,4.91,4.91,31000.0,3.3742,3.3742,3.3605,3.3605,31000.0
2009-03-31 11:00:00,4.91,4.97,4.91,4.96,33600.0,3.3605,3.4016,3.3605,3.3948,33600.0
2009-03-31 11:05:00,4.95,4.97,4.95,4.97,39000.0,3.3879,3.4016,3.3879,3.4016,39000.0
2009-03-31 11:10:00,4.98,4.98,4.97,4.97,26600.0,3.4084,3.4084,3.4016,3.4016,26600.0
2009-03-31 11:15:00,4.98,5.03,4.97,5.01,78000.0,3.4084,3.4427,3.4016,3.429,78000.0
2009-03-31 11:20:00,5.02,5.02,4.98,4.99,24600.0,3.4358,3.4358,3.4084,3.4153,24600.0
2009-03-31 11:25:00,4.99,5.0,4.97,4.99,79000.0,3.4153,3.4221,3.4016,3.4153,79000.0
2009-03-31 11:30:00,5.0,5.01,4.99,5.0,33000.0,3.4221,3.429,3.4153,3.4221,33000.0
2009-03-31 11:35:00,4.99,5.0,4.99,5.0,20400.0,3.4153,3.4221,3.4153,3.4221,20400.0
2009-03-31 11:40:00,5.0,5.0,4.99,5.0,21200.0,3.4221,3.4221,3.4153,3.4221,21200.0
2009-03-31 11:45:00,5.0,5.04,5.0,5.04,21800.0,3.4221,3.4495,3.4221,3.4495,21800.0
2009-03-31 11:50:00,5.04,5.05,5.03,5.05,29600.0,3.4495,3.4564,3.4427,3.4564,29600.0
2009-03-31 11:55:00,5.05,5.06,5.04,5.04,32000.0,3.4564,3.4632,3.4495,3.4495,32000.0
2009-03-31 12:00:00,5.04,5.04,5.01,5.02,30000.0,3.4495,3.4495,3.429,3.4358,30000.0
2009-03-31 12:05:00,5.01,5.02,5.01,5.01,7200.0,3.429,3.4358,3.429,3.429,7200.0
2009-03-31 12:10:00,5.01,5.02,5.01,5.01,15200.0,3.429,3.4358,3.429,3.429,15200.0
2009-03-31 12:15:00,5.0,5.01,5.0,5.01,18000.0,3.4221,3.429,3.4221,3.429,18000.0
2009-03-31 12:20:00,5.01,5.01,5.0,5.0,26000.0,3.429,3.429,3.4221,3.4221,26000.0
2009-03-31 12:25:00,5.0,5.01,4.99,5.01,32600.0,3.4221,3.429,3.4153,3.429,32600.0
2009-03-31 12:30:00,5.01,5.02,5.01,5.01,12200.0,3.429,3.4358,3.429,3.429,12200.0
2009-03-31 12:35:00,5.01,5.02,5.01,5.01,32200.0,3.429,3.4358,3.429,3.429,32200.0
2009-03-31 12:40:00,5.01,5.04,5.01,5.04,28400.0,3.429,3.4495,3.429,3.4495,28400.0
2009-03-31 12:45:00,5.04,5.04,5.03,5.04,19800.0,3.4495,3.4495,3.4427,3.4495,19800.0
2009-03-31 12:50:00,5.04,5.07,5.04,5.07,37200.0,3.4495,3.47,3.4495,3.47,37200.0
2009-03-31 12:55:00,5.07,5.08,5.07,5.08,46600.0,3.47,3.4769,3.47,3.4769,46600.0
2009-03-31 13:00:00,5.08,5.11,5.08,5.11,18000.0,3.4769,3.4974,3.4769,3.4974,18000.0
2009-03-31 13:05:00,5.11,5.11,5.09,5.11,20000.0,3.4974,3.4974,3.4837,3.4974,20000.0
2009-03-31 13:10:00,5.11,5.12,5.11,5.12,10800.0,3.4974,3.5043,3.4974,3.5043,10800.0
2009-03-31 13:15:00,5.11,5.12,5.1,5.12,37600.0,3.4974,3.5043,3.4906,3.5043,37600.0
2009-03-31 13:20:00,5.12,5.12,5.11,5.12,29800.0,3.5043,3.5043,3.4974,3.5043,29800.0
2009-03-31 13:25:00,5.12,5.12,5.1,5.1,14800.0,3.5043,3.5043,3.4906,3.4906,14800.0
2009-03-31 13:30:00,5.1,5.14,5.1,5.14,22000.0,3.4906,3.518,3.4906,3.518,22000.0
2009-03-31 13:35:00,5.14,5.15,5.12,5.12,18800.0,3.518,3.5248,3.5043,3.5043,18800.0
2009-03-31 13:40:00,5.12,5.12,5.11,5.12,10000.0,3.5043,3.5043,3.4974,3.5043,10000.0
2009-03-31 13:45:00,5.12,5.13,5.12,5.12,14000.0,3.5043,3.5111,3.5043,3.5043,14000.0
2009-03-31 13:50:00,5.12,5.13,5.11,5.13,27200.0,3.5043,3.5111,3.4974,3.5111,27200.0
2009-03-31 13:55:00,5.12,5.14,5.12,5.13,11800.0,3.5043,3.518,3.5043,3.5111,11800.0
2009-03-31 14:00:00,5.14,5.14,5.13,5.13,23600.0,3.518,3.518,3.5111,3.5111,23600.0
2009-03-31 14:05:00,5.13,5.14,5.13,5.13,18800.0,3.5111,3.518,3.5111,3.5111,18800.0
2009-03-31 14:10:00,5.13,5.14,5.13,5.13,17400.0,3.5111,3.518,3.5111,3.5111,17400.0
2009-03-31 14:15:00,5.13,5.14,5.13,5.14,14000.0,3.5111,3.518,3.5111,3.518,14000.0
2009-03-31 14:20:00,5.13,5.16,5.13,5.14,60600.0,3.5111,3.5316,3.5111,3.518,60600.0
2009-03-31 14:25:00,5.14,5.14,5.13,5.14,9800.0,3.518,3.518,3.5111,3.518,9800.0
2009-03-31 14:30:00,5.14,5.16,5.14,5.16,21400.0,3.518,3.5316,3.518,3.5316,21400.0
2009-03-31 14:35:00,5.16,5.16,5.15,5.16,27800.0,3.5316,3.5316,3.5248,3.5316,27800.0
2009-03-31 14:40:00,5.16,5.16,5.15,5.15,30800.0,3.5316,3.5316,3.5248,3.5248,30800.0
2009-03-31 14:45:00,5.15,5.17,5.15,5.17,27200.0,3.5248,3.5385,3.5248,3.5385,27200.0
2009-03-31 14:50:00,5.17,5.17,5.15,5.15,33600.0,3.5385,3.5385,3.5248,3.5248,33600.0
2009-03-31 14:55:00,5.15,5.16,5.14,5.14,38600.0,3.5248,3.5316,3.518,3.518,38600.0
2009-03-31 15:00:00,5.14,5.14,5.1,5.1,62600.0,3.518,3.518,3.4906,3.4906,62600.0
2009-03-31 15:05:00,5.09,5.1,5.09,5.1,40200.0,3.4837,3.4906,3.4837,3.4906,40200.0
2009-03-31 15:10:00,5.1,5.1,5.08,5.09,37000.0,3.4906,3.4906,3.4769,3.4837,37000.0
2009-03-31 15:15:00,5.09,5.1,5.09,5.1,20600.0,3.4837,3.4906,3.4837,3.4906,20600.0
2009-03-31 15:20:00,5.1,5.1,5.08,5.1,34800.0,3.4906,3.4906,3.4769,3.4906,34800.0
2009-03-31 15:25:00,5.1,5.1,5.09,5.1,80400.0,3.4906,3.4906,3.4837,3.4906,80400.0
2009-03-31 15:30:00,5.1,5.1,5.05,5.05,75000.0,3.4906,3.4906,3.4564,3.4564,75000.0
2009-03-31 15:35:00,5.05,5.07,5.04,5.07,92600.0,3.4564,3.47,3.4495,3.47,92600.0
2009-03-31 15:40:00,5.06,5.1,5.06,5.06,109000.0,3.4632,3.4906,3.4632,3.4632,109000.0
2009-03-31 15:45:00,5.06,5.08,5.05,5.05,101200.0,3.4632,3.4769,3.4564,3.4564,101200.0
2009-03-31 15:50:00,5.05,5.09,5.05,5.08,142600.0,3.4564,3.4837,3.4564,3.4769,142600.0
2009-03-31 15:55:00,5.08,5.09,5.05,5.05,196600.0,3.4769,3.4837,3.4564,3.4564,196600.0
2009-04-01 09:30:00,4.93,5.03,4.89,4.91,54000.0,3.3742,3.4427,3.3469,3.3605,54000.0
2009-04-01 09:35:00,4.91,4.98,4.91,4.94,60200.0,3.3605,3.4084,3.3605,3.3811,60200.0
2009-04-01 09:40:00,4.93,4.98,4.93,4.95,36600.0,3.3742,3.4084,3.3742,3.3879,36600.0
2009-04-01 09:45:00,4.95,4.98,4.94,4.97,22600.0,3.3879,3.4084,3.3811,3.4016,22600.0
2009-04-01 09:50:00,4.97,4.97,4.93,4.96,34000.0,3.4016,3.4016,3.3742,3.3948,34000.0
2009-04-01 09:55:00,4.96,4.97,4.94,4.95,72000.0,3.3948,3.4016,3.3811,3.3879,72000.0
2009-04-01 10:00:00,4.95,5.03,4.95,5.02,82400.0,3.3879,3.4427,3.3879,3.4358,82400.0
2009-04-01 10:05:00,5.01,5.04,5.0,5.02,56400.0,3.429,3.4495,3.4221,3.4358,56400.0
2009-04-01 10:10:00,5.03,5.09,5.03,5.07,18000.0,3.4427,3.4837,3.4427,3.47,18000.0
2009-04-01 10:15:00,5.07,5.15,5.05,5.12,50000.0,3.47,3.5248,3.4564,3.5043,50000.0
2009-04-01 10:20:00,5.13,5.13,5.08,5.09,41800.0,3.5111,3.5111,3.4769,3.4837,41800.0
2009-04-01 10:25:00,5.07,5.08,5.02,5.05,35800.0,3.47,3.4769,3.4358,3.4564,35800.0
2009-04-01 10:30:00,5.03,5.03,5.0,5.0,35400.0,3.4427,3.4427,3.4221,3.4221,35400.0
2009-04-01 10:35:00,5.0,5.06,5.0,5.03,37000.0,3.4221,3.4632,3.4221,3.4427,37000.0
2009-04-01 10:40:00,5.04,5.07,5.03,5.05,77200.0,3.4495,3.47,3.4427,3.4564,77200.0
2009-04-01 10:45:00,5.05,5.1,5.05,5.09,52800.0,3.4564,3.4906,3.4564,3.4837,52800.0
2009-04-01 10:50:00,5.08,5.13,5.08,5.12,31400.0,3.4769,3.5111,3.4769,3.5043,31400.0
2009-04-01 10:55:00,5.12,5.17,5.12,5.16,23400.0,3.5043,3.5385,3.5043,3.5316,23400.0
2009-04-01 11:00:00,5.15,5.15,5.13,5.13,21800.0,3.5248,3.5248,3.5111,3.5111,21800.0
2009-04-01 11:05:00,5.13,5.18,5.13,5.17,51200.0,3.5111,3.5453,3.5111,3.5385,51200.0
2009-04-01 11:10:00,5.17,5.17,5.17,5.17,5600.0,3.5385,3.5385,3.5385,3.5385,5600.0
2009-04-01 11:15:00,5.17,5.2,5.14,5.2,64400.0,3.5385,3.559,3.518,3.559,64400.0
2009-04-01 11:20:00,5.2,5.21,5.18,5.18,27800.0,3.559,3.5659,3.5453,3.5453,27800.0
2009-04-01 11:25:00,5.18,5.26,5.18,5.25,92600.0,3.5453,3.6001,3.5453,3.5932,92600.0
2009-04-01 11:30:00,5.25,5.27,5.24,5.24,73400.0,3.5932,3.6069,3.5864,3.5864,73400.0
2009-04-01 11:35:00,5.24,5.28,5.23,5.26,64800.0,3.5864,3.6138,3.5796,3.6001,64800.0
2009-04-01 11:40:00,5.26,5.28,5.23,5.26,45800.0,3.6001,3.6138,3.5796,3.6001,45800.0
2009-04-01 11:45:00,5.26,5.28,5.24,5.27,43600.0,3.6001,3.6138,3.5864,3.6069,43600.0
2009-04-01 11:50:00,5.27,5.27,5.25,5.27,49400.0,3.6069,3.6069,3.5932,3.6069,49400.0
2009-04-01 11:55:00,5.27,5.33,5.27,5.32,50400.0,3.6069,3.648,3.6069,3.6412,50400.0
2009-04-01 12:00:00,5.32,5.33,5.28,5.28,20400.0,3.6412,3.648,3.6138,3.6138,20400.0
2009-04-01 12:05:00,5.29,5.32,5.29,5.31,20800.0,3.6206,3.6412,3.6206,3.6343,20800.0
2009-04-01 12:10:00,5.32,5.33,5.29,5.32,24800.0,3.6412,3.648,3.6206,3.6412,24800.0
2009-04-01 12:15:00,5.32,5.33,5.3,5.31,32400.0,3.6412,3.648,3.6275,3.6343,32400.0
2009-04-01 12:20:00,5.3,5.3,5.27,5.28,18200.0,3.6275,3.6275,3.6069,3.6138,18200.0
2009-04-01 12:25:00,5.27,5.27,5.24,5.25,31400.0,3.6069,3.6069,3.5864,3.5932,31400.0
2009-04-01 12:30:00,5.25,5.25,5.23,5.24,28400.0,3.5932,3.5932,3.5796,3.5864,28400.0
2009-04-01 12:35:00,5.24,5.24,5.2,5.2,35400.0,3.5864,3.5864,3.559,3.559,35400.0
2009-04-01 12:40:00,5.21,5.22,5.21,5.21,5400.0,3.5659,3.5727,3.5659,3.5659,5400.0
2009-04-01 12:45:00,5.21,5.24,5.21,5.22,18600.0,3.5659,3.5864,3.5659,3.5727,18600.0
2009-04-01 12:50:00,5.22,5.23,5.22,5.23,5600.0,3.5727,3.5796,3.5727,3.5796,5600.0
2009-04-01 12:55:00,5.23,5.23,5.18,5.19,13400.0,3.5796,3.5796,3.5453,3.5522,13400.0
2009-04-01 13:00:00,5.19,5.23,5.19,5.22,26200.0,3.5522,3.5796,3.5522,3.5727,26200.0
2009-04-01 13:05:00,5.22,5.22,5.19,5.2,18400.0,3.5727,3.5727,3.5522,3.559,18400.0
2009-04-01 13:10:00,5.2,5.22,5.18,5.22,21000.0,3.559,3.5727,3.5453,3.5727,21000.0
2009-04-01 13:15:00,5.22,5.23,5.22,5.22,11000.0,3.5727,3.5796,3.5727,3.5727,11000.0
2009-04-01 13:20:00,5.22,5.23,5.21,5.22,21600.0,3.5727,3.5796,3.5659,3.5727,21600.0
2009-04-01 13:25:00,5.21,5.22,5.21,5.22,9000.0,3.5659,3.5727,3.5659,3.5727,9000.0
2009-04-01 13:30:00,5.22,5.22,5.18,5.19,30400.0,3.5727,3.5727,3.5453,3.5522,30400.0
2009-04-01 13:35:00,5.18,5.24,5.18,5.24,30200.0,3.5453,3.5864,3.5453,3.5864,30200.0
2009-04-01 13:40:00,5.25,5.25,5.22,5.25,46400.0,3.5932,3.5932,3.5727,3.5932,46400.0
2009-04-01 13:45:00,5.25,5.25,5.18,5.22,94600.0,3.5932,3.5932,3.5453,3.5727,94600.0
2009-04-01 13:50:00,5.22,5.26,5.22,5.24,47000.0,3.5727,3.6001,3.5727,3.5864,47000.0
2009-04-01 13:55:00,5.24,5.24,5.21,5.22,18000.0,3.5864,3.5864,3.5659,3.5727,18000.0
2009-04-01 14:00:00,5.23,5.23,5.21,5.22,29400.0,3.5796,3.5796,3.5659,3.5727,29400.0
2009-04-01 14:05:00,5.21,5.25,5.21,5.24,30600.0,3.5659,3.5932,3.5659,3.5864,30600.0
2009-04-01 14:10:00,5.24,5.24,5.22,5.23,46200.0,3.5864,3.5864,3.5727,3.5796,46200.0
2009-04-01 14:15:00,5.23,5.25,5.23,5.25,27800.0,3.5796,3.5932,3.5796,3.5932,27800.0
2009-04-01 14:20:00,5.25,5.25,5.23,5.25,37600.0,3.5932,3.5932,3.5796,3.5932,37600.0
2009-04-01 14:25:00,5.25,5.25,5.23,5.24,25400.0,3.5932,3.5932,3.5796,3.5864,25400.0
2009-04-01 14:30:00,5.24,5.27,5.23,5.27,36800.0,3.5864,3.6069,3.5796,3.6069,36800.0
2009-04-01 14:35:00,5.27,5.28,5.25,5.27,40600.0,3.6069,3.6138,3.5932,3.6069,40600.0
2009-04-01 14:40:00,5.27,5.28,5.23,5.24,62800.0,3.6069,3.6138,3.5796,3.5864,62800.0
2009-04-01 14:45:00,5.24,5.26,5.22,5.26,79200.0,3.5864,3.6001,3.5727,3.6001,79200.0
2009-04-01 14:50:00,5.26,5.28,5.25,5.28,76600.0,3.6001,3.6138,3.5932,3.6138,76600.0
2009-04-01 14:55:00,5.28,5.29,5.27,5.28,148600.0,3.6138,3.6206,3.6069,3.6138,148600.0
2009-04-01 15:00:00,5.28,5.28,5.21,5.21,89600.0,3.6138,3.6138,3.5659,3.5659,89600.0
2009-04-01 15:05:00,5.21,5.24,5.18,5.18,116800.0,3.5659,3.5864,3.5453,3.5453,116800.0
2009-04-01 15:10:00,5.18,5.19,5.16,5.18,59600.0,3.5453,3.5522,3.5316,3.5453,59600.0
2009-04-01 15:15:00,5.18,5.19,5.15,5.19,113000.0,3.5453,3.5522,3.5248,3.5522,113000.0
2009-04-01 15:20:00,5.18,5.22,5.17,5.19,74200.0,3.5453,3.5727,3.5385,3.5522,74200.0
2009-04-01 15:25:00,5.2,5.23,5.2,5.21,73800.0,3.559,3.5796,3.559,3.5659,73800.0
2009-04-01 15:30:00,5.22,5.22,5.19,5.22,103600.0,3.5727,3.5727,3.5522,3.5727,103600.0
2009-04-01 15:35:00,5.22,5.26,5.21,5.25,70400.0,3.5727,3.6001,3.5659,3.5932,70400.0
2009-04-01 15:40:00,5.25,5.27,5.24,5.24,50000.0,3.5932,3.6069,3.5864,3.5864,50000.0
2009-04-01 15:45:00,5.24,5.26,5.24,5.25,42000.0,3.5864,3.6001,3.5864,3.5932,42000.0
2009-04-01 15:50:00,5.25,5.26,5.22,5.23,63200.0,3.5932,3.6001,3.5727,3.5796,63200.0
2009-04-01 15:55:00,5.22,5.24,5.2,5.22,172400.0,3.5727,3.5864,3.559,3.5727,172400.0
2009-04-02 09:30:00,5.37,5.59,5.37,5.54,62000.0,3.6754,3.8259,3.6754,3.7917,62000.0
2009-04-02 09:35:00,5.54,5.6,5.5,5.51,46400.0,3.7917,3.8328,3.7644,3.7712,46400.0
2009-04-02 09:40:00,5.51,5.53,5.5,5.53,24400.0,3.7712,3.7849,3.7644,3.7849,24400.0
2009-04-02 09:45:00,5.53,5.55,5.5,5.51,108400.0,3.7849,3.7986,3.7644,3.7712,108400.0
2009-04-02 09:50:00,5.5,5.53,5.48,5.5,29600.0,3.7644,3.7849,3.7507,3.7644,29600.0
2009-04-02 09:55:00,5.5,5.5,5.48,5.49,51000.0,3.7644,3.7644,3.7507,3.7575,51000.0
2009-04-02 10:00:00,5.48,5.54,5.48,5.51,56200.0,3.7507,3.7917,3.7507,3.7712,56200.0
2009-04-02 10:05:00,5.51,5.53,5.45,5.49,61600.0,3.7712,3.7849,3.7301,3.7575,61600.0
2009-04-02 10:10:00,5.49,5.55,5.49,5.54,116400.0,3.7575,3.7986,3.7575,3.7917,116400.0
2009-04-02 10:15:00,5.54,5.56,5.53,5.54,88800.0,3.7917,3.8054,3.7849,3.7917,88800.0
2009-04-02 10:20:00,5.53,5.56,5.52,5.56,52800.0,3.7849,3.8054,3.778,3.8054,52800.0
2009-04-02 10:25:00,5.55,5.56,5.53,5.53,41400.0,3.7986,3.8054,3.7849,3.7849,41400.0
2009-04-02 10:30:00,5.53,5.55,5.52,5.53,36200.0,3.7849,3.7986,3.778,3.7849,36200.0
2009-04-02 10:35:00,5.53,5.54,5.52,5.53,27000.0,3.7849,3.7917,3.778,3.7849,27000.0
2009-04-02 10:40:00,5.53,5.55,5.5,5.55,34400.0,3.7849,3.7986,3.7644,3.7986,34400.0
2009-04-02 10:45:00,5.55,5.55,5.55,5.55,28600.0,3.7986,3.7986,3.7986,3.7986,28600.0
2009-04-02 10:50:00,5.55,5.56,5.55,5.56,43400.0,3.7986,3.8054,3.7986,3.8054,43400.0
2009-04-02 10:55:00,5.56,5.6,5.55,5.6,89000.0,3.8054,3.8328,3.7986,3.8328,89000.0
2009-04-02 11:00:00,5.6,5.63,5.59,5.63,64600.0,3.8328,3.8533,3.8259,3.8533,64600.0
2009-04-02 11:05:00,5.63,5.63,5.61,5.62,56600.0,3.8533,3.8533,3.8396,3.8465,56600.0
2009-04-02 11:10:00,5.62,5.63,5.62,5.63,67400.0,3.8465,3.8533,3.8465,3.8533,67400.0
2009-04-02 11:15:00,5.62,5.63,5.62,5.63,40400.0,3.8465,3.8533,3.8465,3.8533,40400.0
2009-04-02 11:20:00,5.62,5.7,5.62,5.7,169000.0,3.8465,3.9012,3.8465,3.9012,169000.0
2009-04-02 11:25:00,5.7,5.72,5.69,5.71,58000.0,3.9012,3.9149,3.8944,3.9081,58000.0
2009-04-02 11:30:00,5.7,5.72,5.66,5.68,86000.0,3.9012,3.9149,3.8739,3.8875,86000.0
2009-04-02 11:35:00,5.68,5.68,5.67,5.68,22600.0,3.8875,3.8875,3.8807,3.8875,22600.0
2009-04-02 11:40:00,5.67,5.68,5.64,5.64,22000.0,3.8807,3.8875,3.8602,3.8602,22000.0
2009-04-02 11:45:00,5.64,5.66,5.63,5.63,48000.0,3.8602,3.8739,3.8533,3.8533,48000.0
2009-04-02 11:50:00,5.63,5.63,5.59,5.61,35200.0,3.8533,3.8533,3.8259,3.8396,35200.0
2009-04-02 11:55:00,5.6,5.63,5.6,5.63,31000.0,3.8328,3.8533,3.8328,3.8533,31000.0
2009-04-02 12:00:00,5.63,5.63,5.6,5.62,39400.0,3.8533,3.8533,3.8328,3.8465,39400.0
2009-04-02 12:05:00,5.61,5.65,5.61,5.64,32600.0,3.8396,3.867,3.8396,3.8602,32600.0
2009-04-02 12:10:00,5.64,5.67,5.64,5.67,57200.0,3.8602,3.8807,3.8602,3.8807,57200.0
2009-04-02 12:15:00,5.67,5.68,5.65,5.67,31400.0,3.8807,3.8875,3.867,3.8807,31400.0
2009-04-02 12:20:00,5.66,5.71,5.66,5.67,43800.0,3.8739,3.9081,3.8739,3.8807,43800.0
2009-04-02 12:25:00,5.66,5.68,5.65,5.65,27000.0,3.8739,3.8875,3.867,3.867,27000.0
2009-04-02 12:30:00,5.66,5.68,5.66,5.68,32400.0,3.8739,3.8875,3.8739,3.8875,32400.0
2009-04-02 12:35:00,5.68,5.7,5.67,5.67,27400.0,3.8875,3.9012,3.8807,3.8807,27400.0
2009-04-02 12:40:00,5.67,5.67,5.66,5.67,10600.0,3.8807,3.8807,3.8739,3.8807,10600.0
2009-04-02 12:45:00,5.66,5.68,5.66,5.68,24400.0,3.8739,3.8875,3.8739,3.8875,24400.0
2009-04-02 12:50:00,5.68,5.69,5.67,5.68,28600.0,3.8875,3.8944,3.8807,3.8875,28600.0
2009-04-02 12:55:00,5.68,5.68,5.65,5.65,45800.0,3.8875,3.8875,3.867,3.867,45800.0
2009-04-02 13:00:00,5.65,5.67,5.65,5.66,63200.0,3.867,3.8807,3.867,3.8739,63200.0
2009-04-02 13:05:00,5.66,5.66,5.61,5.63,50800.0,3.8739,3.8739,3.8396,3.8533,50800.0
2009-04-02 13:10:00,5.63,5.64,5.63,5.64,51800.0,3.8533,3.8602,3.8533,3.8602,51800.0
2009-04-02 13:15:00,5.64,5.68,5.64,5.68,58400.0,3.8602,3.8875,3.8602,3.8875,58400.0
2009-04-02 13:20:00,5.68,5.68,5.61,5.62,74200.0,3.8875,3.8875,3.8396,3.8465,74200.0
2009-04-02 13:25:00,5.62,5.64,5.61,5.63,48800.0,3.8465,3.8602,3.8396,3.8533,48800.0
2009-04-02 13:30:00,5.62,5.66,5.6,5.64,98200.0,3.8465,3.8739,3.8328,3.8602,98200.0
2009-04-02 13:35:00,5.64,5.65,5.6,5.61,53800.0,3.8602,3.867,3.8328,3.8396,53800.0
2009-04-02 13:40:00,5.61,5.61,5.57,5.57,36600.0,3.8396,3.8396,3.8123,3.8123,36600.0
2009-04-02 13:45:00,5.57,5.61,5.57,5.6,29600.0,3.8123,3.8396,3.8123,3.8328,29600.0
2009-04-02 13:50:00,5.6,5.61,5.59,5.61,67800.0,3.8328,3.8396,3.8259,3.8396,67800.0
2009-04-02 13:55:00,5.61,5.61,5.57,5.59,38600.0,3.8396,3.8396,3.8123,3.8259,38600.0
2009-04-02 14:00:00,5.59,5.6,5.55,5.55,93600.0,3.8259,3.8328,3.7986,3.7986,93600.0
2009-04-02 14:05:00,5.56,5.58,5.53,5.55,56400.0,3.8054,3.8191,3.7849,3.7986,56400.0
2009-04-02 14:10:00,5.56,5.56,5.52,5.53,49600.0,3.8054,3.8054,3.778,3.7849,49600.0
2009-04-02 14:15:00,5.54,5.54,5.51,5.53,51800.0,3.7917,3.7917,3.7712,3.7849,51800.0
2009-04-02 14:20:00,5.52,5.53,5.51,5.51,62800.0,3.778,3.7849,3.7712,3.7712,62800.0
2009-04-02 14:25:00,5.51,5.54,5.51,5.52,70400.0,3.7712,3.7917,3.7712,3.778,70400.0
2009-04-02 14:30:00,5.52,5.56,5.52,5.54,35000.0,3.778,3.8054,3.778,3.7917,35000.0
2009-04-02 14:35:00,5.54,5.58,5.54,5.58,64400.0,3.7917,3.8191,3.7917,3.8191,64400.0
2009-04-02 14:40:00,5.58,5.59,5.57,5.58,13800.0,3.8191,3.8259,3.8123,3.8191,13800.0
2009-04-02 14:45:00,5.58,5.6,5.58,5.59,18400.0,3.8191,3.8328,3.8191,3.8259,18400.0
2009-04-02 14:50:00,5.58,5.59,5.54,5.54,32000.0,3.8191,3.8259,3.7917,3.7917,32000.0
2009-04-02 14:55:00,5.54,5.56,5.54,5.56,46200.0,3.7917,3.8054,3.7917,3.8054,46200.0
2009-04-02 15:00:00,5.56,5.58,5.55,5.55,37800.0,3.8054,3.8191,3.7986,3.7986,37800.0
2009-04-02 15:05:00,5.56,5.56,5.49,5.5,108200.0,3.8054,3.8054,3.7575,3.7644,108200.0
2009-04-02 15:10:00,5.5,5.52,5.5,5.51,60000.0,3.7644,3.778,3.7644,3.7712,60000.0
2009-04-02 15:15:00,5.51,5.54,5.49,5.51,51400.0,3.7712,3.7917,3.7575,3.7712,51400.0
2009-04-02 15:20:00,5.51,5.51,5.48,5.5,89600.0,3.7712,3.7712,3.7507,3.7644,89600.0
2009-04-02 15:25:00,5.5,5.51,5.48,5.48,55800.0,3.7644,3.7712,3.7507,3.7507,55800.0
2009-04-02 15:30:00,5.48,5.51,5.48,5.49,81800.0,3.7507,3.7712,3.7507,3.7575,81800.0
2009-04-02 15:35:00,5.49,5.51,5.47,5.49,86000.0,3.7575,3.7712,3.7438,3.7575,86000.0
2009-04-02 15:40:00,5.49,5.5,5.45,5.46,135800.0,3.7575,3.7644,3.7301,3.737,135800.0
2009-04-02 15:45:00,5.46,5.5,5.44,5.49,133400.0,3.737,3.7644,3.7233,3.7575,133400.0
2009-04-02 15:50:00,5.49,5.54,5.48,5.5,371400.0,3.7575,3.7917,3.7507,3.7644,371400.0
2009-04-02 15:55:00,5.5,5.51,5.47,5.49,283000.0,3.7644,3.7712,3.7438,3.7575,283000.0
2009-04-03 09:30:00,5.52,5.56,5.46,5.53,23400.0,3.778,3.8054,3.737,3.7849,23400.0
2009-04-03 09:35:00,5.53,5.61,5.52,5.58,21400.0,3.7849,3.8396,3.778,3.8191,21400.0
2009-04-03 09:40:00,5.55,5.63,5.52,5.62,29000.0,3.7986,3.8533,3.778,3.8465,29000.0
2009-04-03 09:45:00,5.62,5.64,5.56,5.58,46800.0,3.8465,3.8602,3.8054,3.8191,46800.0
2009-04-03 09:50:00,5.57,5.63,5.57,5.62,42400.0,3.8123,3.8533,3.8123,3.8465,42400.0
2009-04-03 09:55:00,5.62,5.64,5.6,5.64,18200.0,3.8465,3.8602,3.8328,3.8602,18200.0
2009-04-03 10:00:00,5.64,5.64,5.57,5.58,28800.0,3.8602,3.8602,3.8123,3.8191,28800.0
2009-04-03 10:05:00,5.56,5.58,5.53,5.58,22000.0,3.8054,3.8191,3.7849,3.8191,22000.0
2009-04-03 10:10:00,5.57,5.6,5.53,5.59,64200.0,3.8123,3.8328,3.7849,3.8259,64200.0
2009-04-03 10:15:00,5.59,5.65,5.58,5.58,49000.0,3.8259,3.867,3.8191,3.8191,49000.0
2009-04-03 10:20:00,5.59,5.62,5.58,5.62,23600.0,3.8259,3.8465,3.8191,3.8465,23600.0
2009-04-03 10:25:00,5.62,5.68,5.62,5.68,53000.0,3.8465,3.8875,3.8465,3.8875,53000.0
2009-04-03 10:30:00,5.68,5.72,5.68,5.71,103000.0,3.8875,3.9149,3.8875,3.9081,103000.0
2009-04-03 10:35:00,5.71,5.71,5.68,5.71,42800.0,3.9081,3.9081,3.8875,3.9081,42800.0
2009-04-03 10:40:00,5.71,5.74,5.7,5.7,62600.0,3.9081,3.9286,3.9012,3.9012,62600.0
2009-04-03 10:45:00,5.7,5.7,5.62,5.63,114200.0,3.9012,3.9012,3.8465,3.8533,114200.0
2009-04-03 10:50:00,5.62,5.64,5.6,5.6,65000.0,3.8465,3.8602,3.8328,3.8328,65000.0
2009-04-03 10:55:00,5.6,5.61,5.57,5.58,33000.0,3.8328,3.8396,3.8123,3.8191,33000.0
2009-04-03 11:00:00,5.58,5.63,5.58,5.61,27200.0,3.8191,3.8533,3.8191,3.8396,27200.0
2009-04-03 11:05:00,5.61,5.62,5.58,5.61,69000.0,3.8396,3.8465,3.8191,3.8396,69000.0
2009-04-03 11:10:00,5.61,5.61,5.59,5.59,44000.0,3.8396,3.8396,3.8259,3.8259,44000.0
2009-04-03 11:15:00,5.58,5.59,5.56,5.58,16600.0,3.8191,3.8259,3.8054,3.8191,16600.0
2009-04-03 11:20:00,5.58,5.6,5.57,5.59,26200.0,3.8191,3.8328,3.8123,3.8259,26200.0
2009-04-03 11:25:00,5.58,5.61,5.57,5.6,22400.0,3.8191,3.8396,3.8123,3.8328,22400.0
2009-04-03 11:30:00,5.6,5.61,5.59,5.61,31800.0,3.8328,3.8396,3.8259,3.8396,31800.0
2009-04-03 11:35:00,5.61,5.62,5.59,5.59,21200.0,3.8396,3.8465,3.8259,3.8259,21200.0
2009-04-03 11:40:00,5.59,5.61,5.59,5.6,26200.0,3.8259,3.8396,3.8259,3.8328,26200.0
2009-04-03 11:45:00,5.6,5.61,5.58,5.61,8600.0,3.8328,3.8396,3.8191,3.8396,8600.0
2009-04-03 11:50:00,5.6,5.62,5.6,5.6,21600.0,3.8328,3.8465,3.8328,3.8328,21600.0
2009-04-03 11:55:00,5.6,5.62,5.59,5.62,15400.0,3.8328,3.8465,3.8259,3.8465,15400.0
2009-04-03 12:00:00,5.62,5.64,5.6,5.63,24200.0,3.8465,3.8602,3.8328,3.8533,24200.0
2009-04-03 12:05:00,5.63,5.64,5.61,5.62,17000.0,3.8533,3.8602,3.8396,3.8465,17000.0
2009-04-03 12:10:00,5.62,5.66,5.6,5.66,33000.0,3.8465,3.8739,3.8328,3.8739,33000.0
2009-04-03 12:15:00,5.66,5.66,5.64,5.64,44600.0,3.8739,3.8739,3.8602,3.8602,44600.0
2009-04-03 12:20:00,5.64,5.64,5.62,5.64,14600.0,3.8602,3.8602,3.8465,3.8602,14600.0
2009-04-03 12:25:00,5.64,5.66,5.62,5.63,114000.0,3.8602,3.8739,3.8465,3.8533,114000.0
2009-04-03 12:30:00,5.63,5.66,5.61,5.66,102000.0,3.8533,3.8739,3.8396,3.8739,102000.0
2009-04-03 12:35:00,5.67,5.74,5.67,5.74,54800.0,3.8807,3.9286,3.8807,3.9286,54800.0
2009-04-03 12:40:00,5.73,5.75,5.73,5.74,27000.0,3.9218,3.9355,3.9218,3.9286,27000.0
2009-04-03 12:45:00,5.74,5.74,5.72,5.72,27200.0,3.9286,3.9286,3.9149,3.9149,27200.0
2009-04-03 12:50:00,5.72,5.72,5.69,5.7,19200.0,3.9149,3.9149,3.8944,3.9012,19200.0
2009-04-03 12:55:00,5.71,5.71,5.7,5.7,6000.0,3.9081,3.9081,3.9012,3.9012,6000.0
2009-04-03 13:00:00,5.7,5.72,5.7,5.72,5400.0,3.9012,3.9149,3.9012,3.9149,5400.0
2009-04-03 13:05:00,5.72,5.73,5.67,5.67,19800.0,3.9149,3.9218,3.8807,3.8807,19800.0
2009-04-03 13:10:00,5.68,5.68,5.66,5.66,16200.0,3.8875,3.8875,3.8739,3.8739,16200.0
2009-04-03 13:15:00,5.66,5.68,5.66,5.68,16600.0,3.8739,3.8875,3.8739,3.8875,16600.0
2009-04-03 13:20:00,5.68,5.68,5.65,5.65,9400.0,3.8875,3.8875,3.867,3.867,9400.0
2009-04-03 13:25:00,5.66,5.7,5.65,5.69,14800.0,3.8739,3.9012,3.867,3.8944,14800.0
2009-04-03 13:30:00,5.69,5.69,5.67,5.67,6000.0,3.8944,3.8944,3.8807,3.8807,6000.0
2009-04-03 13:35:00,5.67,5.67,5.65,5.66,16000.0,3.8807,3.8807,3.867,3.8739,16000.0
2009-04-03 13:40:00,5.65,5.66,5.64,5.65,18600.0,3.867,3.8739,3.8602,3.867,18600.0
2009-04-03 13:45:00,5.65,5.66,5.65,5.66,13400.0,3.867,3.8739,3.867,3.8739,13400.0
2009-04-03 13:50:00,5.66,5.69,5.65,5.69,21000.0,3.8739,3.8944,3.867,3.8944,21000.0
2009-04-03 13:55:00,5.7,5.7,5.68,5.69,16400.0,3.9012,3.9012,3.8875,3.8944,16400.0
2009-04-03 14:00:00,5.69,5.7,5.67,5.68,26400.0,3.8944,3.9012,3.8807,3.8875,26400.0
2009-04-03 14:05:00,5.67,5.68,5.63,5.67,68200.0,3.8807,3.8875,3.8533,3.8807,68200.0
2009-04-03 14:10:00,5.67,5.68,5.65,5.67,24200.0,3.8807,3.8875,3.867,3.8807,24200.0
2009-04-03 14:15:00,5.67,5.67,5.64,5.65,30600.0,3.8807,3.8807,3.8602,3.867,30600.0
2009-04-03 14:20:00,5.65,5.68,5.65,5.67,46000.0,3.867,3.8875,3.867,3.8807,46000.0
2009-04-03 14:25:00,5.67,5.69,5.67,5.69,18400.0,3.8807,3.8944,3.8807,3.8944,18400.0
2009-04-03 14:30:00,5.69,5.72,5.68,5.72,26200.0,3.8944,3.9149,3.8875,3.9149,26200.0
2009-04-03 14:35:00,5.72,5.75,5.72,5.74,57200.0,3.9149,3.9355,3.9149,3.9286,57200.0
2009-04-03 14:40:00,5.73,5.74,5.71,5.73,34600.0,3.9218,3.9286,3.9081,3.9218,34600.0
2009-04-03 14:45:00,5.73,5.73,5.69,5.69,19400.0,3.9218,3.9218,3.8944,3.8944,19400.0
2009-04-03 14:50:00,5.69,5.73,5.68,5.73,27600.0,3.8944,3.9218,3.8875,3.9218,27600.0
2009-04-03 14:55:00,5.73,5.73,5.72,5.72,18600.0,3.9218,3.9218,3.9149,3.9149,18600.0
2009-04-03 15:00:00,5.72,5.73,5.69,5.69,34000.0,3.9149,3.9218,3.8944,3.8944,34000.0
2009-04-03 15:05:00,5.69,5.7,5.68,5.69,30600.0,3.8944,3.9012,3.8875,3.8944,30600.0
2009-04-03 15:10:00,5.69,5.69,5.68,5.68,10600.0,3.8944,3.8944,3.8875,3.8875,10600.0
2009-04-03 15:15:00,5.68,5.68,5.66,5.68,35600.0,3.8875,3.8875,3.8739,3.8875,35600.0
2009-04-03 15:20:00,5.67,5.7,5.66,5.7,22000.0,3.8807,3.9012,3.8739,3.9012,22000.0
2009-04-03 15:25:00,5.7,5.7,5.66,5.67,45400.0,3.9012,3.9012,3.8739,3.8807,45400.0
2009-04-03 15:30:00,5.67,5.69,5.67,5.69,41200.0,3.8807,3.8944,3.8807,3.8944,41200.0
2009-04-03 15:35:00,5.69,5.69,5.66,5.67,41200.0,3.8944,3.8944,3.8739,3.8807,41200.0
2009-04-03 15:40:00,5.67,5.71,5.67,5.7,52200.0,3.8807,3.9081,3.8807,3.9012,52200.0
2009-04-03 15:45:00,5.7,5.72,5.69,5.7,75000.0,3.9012,3.9149,3.8944,3.9012,75000.0
2009-04-03 15:50:00,5.71,5.71,5.7,5.7,72600.0,3.9081,3.9081,3.9012,3.9012,72600.0
2009-04-03 15:55:00,5.7,5.71,5.67,5.71,216200.0,3.9012,3.9081,3.8807,3.9081,216200.0
2009-04-06 09:30:00,5.64,5.64,5.5,5.57,34400.0,3.8602,3.8602,3.7644,3.8123,34400.0
2009-04-06 09:35:00,5.58,5.59,5.51,5.56,65600.0,3.8191,3.8259,3.7712,3.8054,65600.0
2009-04-06 09:40:00,5.55,5.55,5.5,5.51,32600.0,3.7986,3.7986,3.7644,3.7712,32600.0
2009-04-06 09:45:00,5.52,5.56,5.51,5.54,43200.0,3.778,3.8054,3.7712,3.7917,43200.0
2009-04-06 09:50:00,5.54,5.56,5.52,5.55,20200.0,3.7917,3.8054,3.778,3.7986,20200.0
2009-04-06 09:55:00,5.55,5.57,5.54,5.57,174800.0,3.7986,3.8123,3.7917,3.8123,174800.0
2009-04-06 10:00:00,5.57,5.58,5.53,5.57,109400.0,3.8123,3.8191,3.7849,3.8123,109400.0
2009-04-06 10:05:00,5.57,5.6,5.53,5.6,155600.0,3.8123,3.8328,3.7849,3.8328,155600.0
2009-04-06 10:10:00,5.6,5.65,5.6,5.62,71400.0,3.8328,3.867,3.8328,3.8465,71400.0
2009-04-06 10:15:00,5.62,5.65,5.61,5.63,64800.0,3.8465,3.867,3.8396,3.8533,64800.0
2009-04-06 10:20:00,5.64,5.64,5.59,5.63,28400.0,3.8602,3.8602,3.8259,3.8533,28400.0
2009-04-06 10:25:00,5.63,5.66,5.59,5.6,46000.0,3.8533,3.8739,3.8259,3.8328,46000.0
2009-04-06 10:30:00,5.59,5.6,5.56,5.57,45600.0,3.8259,3.8328,3.8054,3.8123,45600.0
2009-04-06 10:35:00,5.57,5.57,5.55,5.55,35600.0,3.8123,3.8123,3.7986,3.7986,35600.0
2009-04-06 10:40:00,5.55,5.59,5.54,5.55,76600.0,3.7986,3.8259,3.7917,3.7986,76600.0
2009-04-06 10:45:00,5.55,5.58,5.53,5.56,40600.0,3.7986,3.8191,3.7849,3.8054,40600.0
2009-04-06 10:50:00,5.55,5.55,5.52,5.52,26800.0,3.7986,3.7986,3.778,3.778,26800.0
2009-04-06 10:55:00,5.53,5.54,5.5,5.52,51600.0,3.7849,3.7917,3.7644,3.778,51600.0
2009-04-06 11:00:00,5.53,5.53,5.49,5.5,38400.0,3.7849,3.7849,3.7575,3.7644,38400.0
2009-04-06 11:05:00,5.49,5.49,5.45,5.47,43600.0,3.7575,3.7575,3.7301,3.7438,43600.0
2009-04-06 11:10:00,5.46,5.46,5.43,5.45,42600.0,3.737,3.737,3.7164,3.7301,42600.0
2009-04-06 11:15:00,5.45,5.48,5.45,5.47,33800.0,3.7301,3.7507,3.7301,3.7438,33800.0
2009-04-06 11:20:00,5.47,5.48,5.45,5.47,34000.0,3.7438,3.7507,3.7301,3.7438,34000.0
2009-04-06 11:25:00,5.46,5.49,5.46,5.47,78600.0,3.737,3.7575,3.737,3.7438,78600.0
2009-04-06 11:30:00,5.47,5.47,5.44,5.45,81000.0,3.7438,3.7438,3.7233,3.7301,81000.0
2009-04-06 11:35:00,5.45,5.46,5.43,5.46,81200.0,3.7301,3.737,3.7164,3.737,81200.0
2009-04-06 11:40:00,5.45,5.46,5.41,5.42,63000.0,3.7301,3.737,3.7028,3.7096,63000.0
2009-04-06 11:45:00,5.42,5.43,5.4,5.43,74800.0,3.7096,3.7164,3.6959,3.7164,74800.0
2009-04-06 11:50:00,5.43,5.43,5.43,5.43,27800.0,3.7164,3.7164,3.7164,3.7164,27800.0
2009-04-06 11:55:00,5.43,5.43,5.43,5.43,27000.0,3.7164,3.7164,3.7164,3.7164,27000.0
2009-04-06 12:00:00,5.43,5.44,5.43,5.43,52600.0,3.7164,3.7233,3.7164,3.7164,52600.0
2009-04-06 12:05:00,5.43,5.44,5.43,5.43,61600.0,3.7164,3.7233,3.7164,3.7164,61600.0
2009-04-06 12:10:00,5.43,5.43,5.41,5.42,40400.0,3.7164,3.7164,3.7028,3.7096,40400.0
2009-04-06 12:15:00,5.42,5.43,5.41,5.41,39400.0,3.7096,3.7164,3.7028,3.7028,39400.0
2009-04-06 12:20:00,5.4,5.41,5.39,5.4,162000.0,3.6959,3.7028,3.6891,3.6959,162000.0
2009-04-06 12:25:00,5.41,5.41,5.38,5.4,65800.0,3.7028,3.7028,3.6822,3.6959,65800.0
2009-04-06 12:30:00,5.4,5.4,5.38,5.38,24800.0,3.6959,3.6959,3.6822,3.6822,24800.0
2009-04-06 12:35:00,5.38,5.38,5.35,5.37,58400.0,3.6822,3.6822,3.6617,3.6754,58400.0
2009-04-06 12:40:00,5.37,5.38,5.35,5.36,33200.0,3.6754,3.6822,3.6617,3.6685,33200.0
2009-04-06 12:45:00,5.35,5.36,5.35,5.36,126600.0,3.6617,3.6685,3.6617,3.6685,126600.0
2009-04-06 12:50:00,5.35,5.36,5.34,5.35,67600.0,3.6617,3.6685,3.6548,3.6617,67600.0
2009-04-06 12:55:00,5.35,5.37,5.35,5.36,174400.0,3.6617,3.6754,3.6617,3.6685,174400.0
2009-04-06 13:00:00,5.36,5.38,5.35,5.35,133600.0,3.6685,3.6822,3.6617,3.6617,133600.0
2009-04-06 13:05:00,5.36,5.36,5.34,5.34,22400.0,3.6685,3.6685,3.6548,3.6548,22400.0
2009-04-06 13:10:00,5.35,5.36,5.34,5.35,48000.0,3.6617,3.6685,3.6548,3.6617,48000.0
2009-04-06 13:15:00,5.35,5.36,5.31,5.32,133800.0,3.6617,3.6685,3.6343,3.6412,133800.0
2009-04-06 13:20:00,5.32,5.33,5.3,5.31,65200.0,3.6412,3.648,3.6275,3.6343,65200.0
2009-04-06 13:25:00,5.31,5.31,5.29,5.3,24600.0,3.6343,3.6343,3.6206,3.6275,24600.0
2009-04-06 13:30:00,5.3,5.32,5.28,5.32,47200.0,3.6275,3.6412,3.6138,3.6412,47200.0
2009-04-06 13:35:00,5.32,5.32,5.3,5.31,29600.0,3.6412,3.6412,3.6275,3.6343,29600.0
2009-04-06 13:40:00,5.31,5.34,5.31,5.34,33600.0,3.6343,3.6548,3.6343,3.6548,33600.0
2009-04-06 13:45:00,5.34,5.36,5.34,5.35,148200.0,3.6548,3.6685,3.6548,3.6617,148200.0
2009-04-06 13:50:00,5.35,5.35,5.33,5.34,72600.0,3.6617,3.6617,3.648,3.6548,72600.0
2009-04-06 13:55:00,5.35,5.35,5.33,5.33,45000.0,3.6617,3.6617,3.648,3.648,45000.0
2009-04-06 14:00:00,5.33,5.35,5.33,5.34,54600.0,3.648,3.6617,3.648,3.6548,54600.0
2009-04-06 14:05:00,5.33,5.35,5.32,5.33,33200.0,3.648,3.6617,3.6412,3.648,33200.0
2009-04-06 14:10:00,5.33,5.33,5.31,5.32,84800.0,3.648,3.648,3.6343,3.6412,84800.0
2009-04-06 14:15:00,5.32,5.32,5.3,5.3,54800.0,3.6412,3.6412,3.6275,3.6275,54800.0
2009-04-06 14:20:00,5.31,5.32,5.29,5.32,55600.0,3.6343,3.6412,3.6206,3.6412,55600.0
2009-04-06 14:25:00,5.32,5.34,5.32,5.34,180200.0,3.6412,3.6548,3.6412,3.6548,180200.0
2009-04-06 14:30:00,5.34,5.36,5.33,5.35,112000.0,3.6548,3.6685,3.648,3.6617,112000.0
2009-04-06 14:35:00,5.35,5.36,5.35,5.36,30000.0,3.6617,3.6685,3.6617,3.6685,30000.0
2009-04-06 14:40:00,5.36,5.37,5.35,5.37,27200.0,3.6685,3.6754,3.6617,3.6754,27200.0
2009-04-06 14:45:00,5.37,5.38,5.36,5.38,100600.0,3.6754,3.6822,3.6685,3.6822,100600.0
2009-04-06 14:50:00,5.38,5.43,5.38,5.4,57400.0,3.6822,3.7164,3.6822,3.6959,57400.0
2009-04-06 14:55:00,5.4,5.41,5.37,5.37,50600.0,3.6959,3.7028,3.6754,3.6754,50600.0
2009-04-06 15:00:00,5.37,5.38,5.35,5.37,42400.0,3.6754,3.6822,3.6617,3.6754,42400.0
2009-04-06 15:05:00,5.37,5.39,5.35,5.37,68200.0,3.6754,3.6891,3.6617,3.6754,68200.0
2009-04-06 15:10:00,5.37,5.39,5.36,5.37,69400.0,3.6754,3.6891,3.6685,3.6754,69400.0
2009-04-06 15:15:00,5.37,5.41,5.37,5.4,88400.0,3.6754,3.7028,3.6754,3.6959,88400.0
2009-04-06 15:20:00,5.4,5.4,5.37,5.37,103400.0,3.6959,3.6959,3.6754,3.6754,103400.0
2009-04-06 15:25:00,5.38,5.39,5.35,5.38,67800.0,3.6822,3.6891,3.6617,3.6822,67800.0
2009-04-06 15:30:00,5.38,5.41,5.37,5.4,78600.0,3.6822,3.7028,3.6754,3.6959,78600.0
2009-04-06 15:35:00,5.4,5.4,5.35,5.35,80400.0,3.6959,3.6959,3.6617,3.6617,80400.0
2009-04-06 15:40:00,5.35,5.37,5.34,5.34,200400.0,3.6617,3.6754,3.6548,3.6548,200400.0
2009-04-06 15:45:00,5.34,5.37,5.34,5.36,141000.0,3.6548,3.6754,3.6548,3.6685,141000.0
2009-04-06 15:50:00,5.36,5.4,5.36,5.38,304800.0,3.6685,3.6959,3.6685,3.6822,304800.0
2009-04-06 15:55:00,5.38,5.42,5.37,5.4,615400.0,3.6822,3.7096,3.6754,3.6959,615400.0
2009-04-07 09:30:00,5.31,5.33,5.27,5.3,20000.0,3.6343,3.648,3.6069,3.6275,20000.0
2009-04-07 09:35:00,5.3,5.33,5.25,5.27,30200.0,3.6275,3.648,3.5932,3.6069,30200.0
2009-04-07 09:40:00,5.27,5.27,5.21,5.21,24200.0,3.6069,3.6069,3.5659,3.5659,24200.0
2009-04-07 09:45:00,5.21,5.21,5.17,5.2,51400.0,3.5659,3.5659,3.5385,3.559,51400.0
2009-04-07 09:50:00,5.19,5.23,5.18,5.21,23200.0,3.5522,3.5796,3.5453,3.5659,23200.0
2009-04-07 09:55:00,5.2,5.24,5.2,5.22,31200.0,3.559,3.5864,3.559,3.5727,31200.0
2009-04-07 10:00:00,5.22,5.23,5.18,5.18,26600.0,3.5727,3.5796,3.5453,3.5453,26600.0
2009-04-07 10:05:00,5.18,5.2,5.18,5.19,12400.0,3.5453,3.559,3.5453,3.5522,12400.0
2009-04-07 10:10:00,5.19,5.22,5.18,5.22,19600.0,3.5522,3.5727,3.5453,3.5727,19600.0
2009-04-07 10:15:00,5.22,5.23,5.18,5.19,17600.0,3.5727,3.5796,3.5453,3.5522,17600.0
2009-04-07 10:20:00,5.18,5.23,5.17,5.19,28800.0,3.5453,3.5796,3.5385,3.5522,28800.0
2009-04-07 10:25:00,5.19,5.25,5.18,5.25,26800.0,3.5522,3.5932,3.5453,3.5932,26800.0
2009-04-07 10:30:00,5.25,5.26,5.24,5.25,60800.0,3.5932,3.6001,3.5864,3.5932,60800.0
2009-04-07 10:35:00,5.25,5.25,5.22,5.23,39200.0,3.5932,3.5932,3.5727,3.5796,39200.0
2009-04-07 10:40:00,5.24,5.24,5.21,5.22,40600.0,3.5864,3.5864,3.5659,3.5727,40600.0
2009-04-07 10:45:00,5.22,5.27,5.22,5.23,27000.0,3.5727,3.6069,3.5727,3.5796,27000.0
2009-04-07 10:50:00,5.23,5.24,5.23,5.24,13000.0,3.5796,3.5864,3.5796,3.5864,13000.0
2009-04-07 10:55:00,5.24,5.24,5.21,5.22,18400.0,3.5864,3.5864,3.5659,3.5727,18400.0
2009-04-07 11:00:00,5.23,5.26,5.22,5.26,34400.0,3.5796,3.6001,3.5727,3.6001,34400.0
2009-04-07 11:05:00,5.27,5.27,5.21,5.24,33800.0,3.6069,3.6069,3.5659,3.5864,33800.0
2009-04-07 11:10:00,5.24,5.26,5.24,5.25,34600.0,3.5864,3.6001,3.5864,3.5932,34600.0
2009-04-07 11:15:00,5.25,5.27,5.24,5.27,30200.0,3.5932,3.6069,3.5864,3.6069,30200.0
2009-04-07 11:20:00,5.27,5.27,5.24,5.25,37000.0,3.6069,3.6069,3.5864,3.5932,37000.0
2009-04-07 11:25:00,5.25,5.26,5.23,5.24,24000.0,3.5932,3.6001,3.5796,3.5864,24000.0
2009-04-07 11:30:00,5.24,5.27,5.24,5.25,29000.0,3.5864,3.6069,3.5864,3.5932,29000.0
2009-04-07 11:35:00,5.25,5.26,5.23,5.24,55000.0,3.5932,3.6001,3.5796,3.5864,55000.0
2009-04-07 11:40:00,5.25,5.25,5.23,5.23,43600.0,3.5932,3.5932,3.5796,3.5796,43600.0
2009-04-07 11:45:00,5.23,5.25,5.22,5.22,20200.0,3.5796,3.5932,3.5727,3.5727,20200.0
2009-04-07 11:50:00,5.23,5.24,5.22,5.24,5400.0,3.5796,3.5864,3.5727,3.5864,5400.0
2009-04-07 11:55:00,5.24,5.24,5.22,5.23,10000.0,3.5864,3.5864,3.5727,3.5796,10000.0
2009-04-07 12:00:00,5.23,5.24,5.23,5.23,12400.0,3.5796,3.5864,3.5796,3.5796,12400.0
2009-04-07 12:05:00,5.23,5.24,5.21,5.22,15400.0,3.5796,3.5864,3.5659,3.5727,15400.0
2009-04-07 12:10:00,5.22,5.25,5.22,5.24,15400.0,3.5727,3.5932,3.5727,3.5864,15400.0
2009-04-07 12:15:00,5.24,5.24,5.22,5.23,19800.0,3.5864,3.5864,3.5727,3.5796,19800.0
2009-04-07 12:20:00,5.23,5.23,5.22,5.22,29000.0,3.5796,3.5796,3.5727,3.5727,29000.0
2009-04-07 12:25:00,5.23,5.23,5.17,5.17,70000.0,3.5796,3.5796,3.5385,3.5385,70000.0
2009-04-07 12:30:00,5.17,5.18,5.17,5.18,24400.0,3.5385,3.5453,3.5385,3.5453,24400.0
2009-04-07 12:35:00,5.18,5.18,5.16,5.16,32400.0,3.5453,3.5453,3.5316,3.5316,32400.0
2009-04-07 12:40:00,5.16,5.16,5.15,5.16,48200.0,3.5316,3.5316,3.5248,3.5316,48200.0
2009-04-07 12:45:00,5.17,5.18,5.16,5.17,18000.0,3.5385,3.5453,3.5316,3.5385,18000.0
2009-04-07 12:50:00,5.17,5.18,5.17,5.18,27200.0,3.5385,3.5453,3.5385,3.5453,27200.0
2009-04-07 12:55:00,5.18,5.2,5.18,5.2,19000.0,3.5453,3.559,3.5453,3.559,19000.0
2009-04-07 13:00:00,5.2,5.2,5.16,5.16,15000.0,3.559,3.559,3.5316,3.5316,15000.0
2009-04-07 13:05:00,5.17,5.17,5.14,5.14,55800.0,3.5385,3.5385,3.518,3.518,55800.0
2009-04-07 13:10:00,5.15,5.15,5.13,5.13,20800.0,3.5248,3.5248,3.5111,3.5111,20800.0
2009-04-07 13:15:00,5.13,5.14,5.11,5.11,45000.0,3.5111,3.518,3.4974,3.4974,45000.0
2009-04-07 13:20:00,5.12,5.12,5.09,5.09,73000.0,3.5043,3.5043,3.4837,3.4837,73000.0
2009-04-07 13:25:00,5.09,5.1,5.08,5.08,31200.0,3.4837,3.4906,3.4769,3.4769,31200.0
2009-04-07 13:30:00,5.08,5.08,5.04,5.06,105000.0,3.4769,3.4769,3.4495,3.4632,105000.0
2009-04-07 13:35:00,5.05,5.05,5.03,5.04,46800.0,3.4564,3.4564,3.4427,3.4495,46800.0
2009-04-07 13:40:00,5.04,5.06,5.04,5.06,54000.0,3.4495,3.4632,3.4495,3.4632,54000.0
2009-04-07 13:45:00,5.05,5.1,5.04,5.07,175000.0,3.4564,3.4906,3.4495,3.47,175000.0
2009-04-07 13:50:00,5.07,5.11,5.07,5.08,84600.0,3.47,3.4974,3.47,3.4769,84600.0
2009-04-07 13:55:00,5.08,5.11,5.08,5.09,53600.0,3.4769,3.4974,3.4769,3.4837,53600.0
2009-04-07 14:00:00,5.08,5.09,5.05,5.06,83200.0,3.4769,3.4837,3.4564,3.4632,83200.0
2009-04-07 14:05:00,5.07,5.09,5.06,5.08,117000.0,3.47,3.4837,3.4632,3.4769,117000.0
2009-04-07 14:10:00,5.08,5.1,5.07,5.1,80600.0,3.4769,3.4906,3.47,3.4906,80600.0
2009-04-07 14:15:00,5.1,5.12,5.08,5.1,140400.0,3.4906,3.5043,3.4769,3.4906,140400.0
2009-04-07 14:20:00,5.1,5.15,5.1,5.12,48400.0,3.4906,3.5248,3.4906,3.5043,48400.0
2009-04-07 14:25:00,5.12,5.15,5.12,5.14,74800.0,3.5043,3.5248,3.5043,3.518,74800.0
2009-04-07 14:30:00,5.14,5.14,5.12,5.12,30600.0,3.518,3.518,3.5043,3.5043,30600.0
2009-04-07 14:35:00,5.12,5.12,5.08,5.08,29200.0,3.5043,3.5043,3.4769,3.4769,29200.0
2009-04-07 14:40:00,5.08,5.08,5.06,5.06,37800.0,3.4769,3.4769,3.4632,3.4632,37800.0
2009-04-07 14:45:00,5.06,5.11,5.05,5.11,103200.0,3.4632,3.4974,3.4564,3.4974,103200.0
2009-04-07 14:50:00,5.11,5.14,5.1,5.14,146400.0,3.4974,3.518,3.4906,3.518,146400.0
2009-04-07 14:55:00,5.14,5.15,5.14,5.14,40200.0,3.518,3.5248,3.518,3.518,40200.0
2009-04-07 15:00:00,5.14,5.14,5.11,5.12,45000.0,3.518,3.518,3.4974,3.5043,45000.0
2009-04-07 15:05:00,5.12,5.13,5.11,5.13,143400.0,3.5043,3.5111,3.4974,3.5111,143400.0
2009-04-07 15:10:00,5.13,5.17,5.13,5.16,100000.0,3.5111,3.5385,3.5111,3.5316,100000.0
2009-04-07 15:15:00,5.15,5.17,5.14,5.15,52400.0,3.5248,3.5385,3.518,3.5248,52400.0
2009-04-07 15:20:00,5.15,5.15,5.12,5.12,35800.0,3.5248,3.5248,3.5043,3.5043,35800.0
2009-04-07 15:25:00,5.12,5.13,5.1,5.1,36000.0,3.5043,3.5111,3.4906,3.4906,36000.0
2009-04-07 15:30:00,5.1,5.13,5.1,5.13,44400.0,3.4906,3.5111,3.4906,3.5111,44400.0
2009-04-07 15:35:00,5.14,5.14,5.11,5.12,81200.0,3.518,3.518,3.4974,3.5043,81200.0
2009-04-07 15:40:00,5.12,5.14,5.11,5.12,102200.0,3.5043,3.518,3.4974,3.5043,102200.0
2009-04-07 15:45:00,5.12,5.13,5.1,5.1,99400.0,3.5043,3.5111,3.4906,3.4906,99400.0
2009-04-07 15:50:00,5.1,5.11,5.08,5.1,94400.0,3.4906,3.4974,3.4769,3.4906,94400.0
2009-04-07 15:55:00,5.1,5.1,5.06,5.09,101400.0,3.4906,3.4906,3.4632,3.4837,101400.0
2009-04-08 09:30:00,5.14,5.3,5.14,5.3,50800.0,3.518,3.6275,3.518,3.6275,50800.0
2009-04-08 09:35:00,5.28,5.46,5.28,5.4,103600.0,3.6138,3.737,3.6138,3.6959,103600.0
2009-04-08 09:40:00,5.4,5.46,5.35,5.43,102200.0,3.6959,3.737,3.6617,3.7164,102200.0
2009-04-08 09:45:00,5.43,5.46,5.34,5.36,100800.0,3.7164,3.737,3.6548,3.6685,100800.0
2009-04-08 09:50:00,5.36,5.36,5.3,5.33,43600.0,3.6685,3.6685,3.6275,3.648,43600.0
2009-04-08 09:55:00,5.34,5.34,5.31,5.31,18000.0,3.6548,3.6548,3.6343,3.6343,18000.0
2009-04-08 10:00:00,5.32,5.33,5.26,5.28,55400.0,3.6412,3.648,3.6001,3.6138,55400.0
2009-04-08 10:05:00,5.28,5.28,5.22,5.26,55000.0,3.6138,3.6138,3.5727,3.6001,55000.0
2009-04-08 10:10:00,5.25,5.26,5.21,5.23,53200.0,3.5932,3.6001,3.5659,3.5796,53200.0
2009-04-08 10:15:00,5.24,5.24,5.18,5.18,36600.0,3.5864,3.5864,3.5453,3.5453,36600.0
2009-04-08 10:20:00,5.18,5.2,5.14,5.18,54000.0,3.5453,3.559,3.518,3.5453,54000.0
2009-04-08 10:25:00,5.18,5.19,5.15,5.18,28600.0,3.5453,3.5522,3.5248,3.5453,28600.0
2009-04-08 10:30:00,5.18,5.18,5.16,5.17,25800.0,3.5453,3.5453,3.5316,3.5385,25800.0
2009-04-08 10:35:00,5.18,5.2,5.16,5.17,19600.0,3.5453,3.559,3.5316,3.5385,19600.0
2009-04-08 10:40:00,5.17,5.17,5.16,5.17,4600.0,3.5385,3.5385,3.5316,3.5385,4600.0
2009-04-08 10:45:00,5.16,5.19,5.16,5.18,11800.0,3.5316,3.5522,3.5316,3.5453,11800.0
2009-04-08 10:50:00,5.17,5.18,5.16,5.18,7000.0,3.5385,3.5453,3.5316,3.5453,7000.0
2009-04-08 10:55:00,5.18,5.2,5.18,5.2,3600.0,3.5453,3.559,3.5453,3.559,3600.0
2009-04-08 11:00:00,5.2,5.26,5.2,5.24,76200.0,3.559,3.6001,3.559,3.5864,76200.0
2009-04-08 11:05:00,5.24,5.25,5.23,5.25,20400.0,3.5864,3.5932,3.5796,3.5932,20400.0
2009-04-08 11:10:00,5.25,5.25,5.22,5.22,18200.0,3.5932,3.5932,3.5727,3.5727,18200.0
2009-04-08 11:15:00,5.23,5.25,5.2,5.22,21800.0,3.5796,3.5932,3.559,3.5727,21800.0
2009-04-08 11:20:00,5.22,5.23,5.2,5.21,14800.0,3.5727,3.5796,3.559,3.5659,14800.0
2009-04-08 11:25:00,5.21,5.23,5.2,5.2,21200.0,3.5659,3.5796,3.559,3.559,21200.0
2009-04-08 11:30:00,5.2,5.21,5.18,5.21,20400.0,3.559,3.5659,3.5453,3.5659,20400.0
2009-04-08 11:35:00,5.21,5.26,5.21,5.25,49600.0,3.5659,3.6001,3.5659,3.5932,49600.0
2009-04-08 11:40:00,5.25,5.25,5.2,5.22,63600.0,3.5932,3.5932,3.559,3.5727,63600.0
2009-04-08 11:45:00,5.22,5.23,5.21,5.21,22400.0,3.5727,3.5796,3.5659,3.5659,22400.0
2009-04-08 11:50:00,5.21,5.23,5.18,5.2,77800.0,3.5659,3.5796,3.5453,3.559,77800.0
2009-04-08 11:55:00,5.2,5.21,5.17,5.17,10800.0,3.559,3.5659,3.5385,3.5385,10800.0
2009-04-08 12:00:00,5.18,5.21,5.18,5.21,15800.0,3.5453,3.5659,3.5453,3.5659,15800.0
2009-04-08 12:05:00,5.2,5.2,5.15,5.18,63800.0,3.559,3.559,3.5248,3.5453,63800.0
2009-04-08 12:10:00,5.18,5.19,5.17,5.18,9400.0,3.5453,3.5522,3.5385,3.5453,9400.0
2009-04-08 12:15:00,5.16,5.19,5.15,5.18,14800.0,3.5316,3.5522,3.5248,3.5453,14800.0
2009-04-08 12:20:00,5.18,5.21,5.17,5.21,8000.0,3.5453,3.5659,3.5385,3.5659,8000.0
2009-04-08 12:25:00,5.2,5.22,5.2,5.21,4200.0,3.559,3.5727,3.559,3.5659,4200.0
2009-04-08 12:30:00,5.21,5.21,5.2,5.2,19200.0,3.5659,3.5659,3.559,3.559,19200.0
2009-04-08 12:35:00,5.19,5.2,5.15,5.17,35200.0,3.5522,3.559,3.5248,3.5385,35200.0
2009-04-08 12:40:00,5.18,5.21,5.18,5.19,14200.0,3.5453,3.5659,3.5453,3.5522,14200.0
2009-04-08 12:45:00,5.2,5.21,5.19,5.21,8800.0,3.559,3.5659,3.5522,3.5659,8800.0
2009-04-08 12:50:00,5.21,5.21,5.2,5.21,2800.0,3.5659,3.5659,3.559,3.5659,2800.0
2009-04-08 12:55:00,5.21,5.23,5.2,5.21,51800.0,3.5659,3.5796,3.559,3.5659,51800.0
2009-04-08 13:00:00,5.21,5.22,5.2,5.21,14000.0,3.5659,3.5727,3.559,3.5659,14000.0
2009-04-08 13:05:00,5.21,5.23,5.21,5.23,19000.0,3.5659,3.5796,3.5659,3.5796,19000.0
2009-04-08 13:10:00,5.22,5.23,5.22,5.23,9000.0,3.5727,3.5796,3.5727,3.5796,9000.0
2009-04-08 13:15:00,5.23,5.24,5.22,5.22,19800.0,3.5796,3.5864,3.5727,3.5727,19800.0
2009-04-08 13:20:00,5.22,5.22,5.21,5.22,10000.0,3.5727,3.5727,3.5659,3.5727,10000.0
2009-04-08 13:25:00,5.22,5.22,5.21,5.22,11400.0,3.5727,3.5727,3.5659,3.5727,11400.0
2009-04-08 13:30:00,5.22,5.23,5.22,5.23,8600.0,3.5727,3.5796,3.5727,3.5796,8600.0
2009-04-08 13:35:00,5.23,5.23,5.21,5.22,40800.0,3.5796,3.5796,3.5659,3.5727,40800.0
2009-04-08 13:40:00,5.21,5.22,5.2,5.21,25000.0,3.5659,3.5727,3.559,3.5659,25000.0
2009-04-08 13:45:00,5.21,5.22,5.21,5.21,5200.0,3.5659,3.5727,3.5659,3.5659,5200.0
2009-04-08 13:50:00,5.21,5.21,5.2,5.2,6200.0,3.5659,3.5659,3.559,3.559,6200.0
2009-04-08 13:55:00,5.21,5.21,5.2,5.21,7200.0,3.5659,3.5659,3.559,3.5659,7200.0
2009-04-08 14:00:00,5.21,5.21,5.18,5.2,19600.0,3.5659,3.5659,3.5453,3.559,19600.0
2009-04-08 14:05:00,5.2,5.2,5.18,5.18,22000.0,3.559,3.559,3.5453,3.5453,22000.0
2009-04-08 14:10:00,5.18,5.21,5.18,5.21,13600.0,3.5453,3.5659,3.5453,3.5659,13600.0
2009-04-08 14:15:00,5.21,5.21,5.18,5.18,17000.0,3.5659,3.5659,3.5453,3.5453,17000.0
2009-04-08 14:20:00,5.18,5.2,5.18,5.18,29400.0,3.5453,3.559,3.5453,3.5453,29400.0
2009-04-08 14:25:00,5.18,5.19,5.17,5.18,27400.0,3.5453,3.5522,3.5385,3.5453,27400.0
2009-04-08 14:30:00,5.19,5.19,5.18,5.19,18200.0,3.5522,3.5522,3.5453,3.5522,18200.0
2009-04-08 14:35:00,5.19,5.2,5.18,5.18,29000.0,3.5522,3.559,3.5453,3.5453,29000.0
2009-04-08 14:40:00,5.18,5.21,5.18,5.2,27200.0,3.5453,3.5659,3.5453,3.559,27200.0
2009-04-08 14:45:00,5.2,5.21,5.19,5.2,21800.0,3.559,3.5659,3.5522,3.559,21800.0
2009-04-08 14:50:00,5.2,5.2,5.18,5.19,34600.0,3.559,3.559,3.5453,3.5522,34600.0
2009-04-08 14:55:00,5.18,5.19,5.18,5.18,26600.0,3.5453,3.5522,3.5453,3.5453,26600.0
2009-04-08 15:00:00,5.18,5.18,5.17,5.17,21200.0,3.5453,3.5453,3.5385,3.5385,21200.0
2009-04-08 15:05:00,5.16,5.17,5.16,5.17,29200.0,3.5316,3.5385,3.5316,3.5385,29200.0
2009-04-08 15:10:00,5.17,5.18,5.17,5.18,28200.0,3.5385,3.5453,3.5385,3.5453,28200.0
2009-04-08 15:15:00,5.18,5.2,5.18,5.19,32000.0,3.5453,3.559,3.5453,3.5522,32000.0
2009-04-08 15:20:00,5.19,5.2,5.18,5.2,62000.0,3.5522,3.559,3.5453,3.559,62000.0
2009-04-08 15:25:00,5.2,5.22,5.18,5.18,90400.0,3.559,3.5727,3.5453,3.5453,90400.0
2009-04-08 15:30:00,5.18,5.2,5.17,5.18,117400.0,3.5453,3.559,3.5385,3.5453,117400.0
2009-04-08 15:35:00,5.18,5.18,5.18,5.18,42000.0,3.5453,3.5453,3.5453,3.5453,42000.0
2009-04-08 15:40:00,5.18,5.18,5.17,5.18,126400.0,3.5453,3.5453,3.5385,3.5453,126400.0
2009-04-08 15:45:00,5.18,5.18,5.16,5.18,164000.0,3.5453,3.5453,3.5316,3.5453,164000.0
2009-04-08 15:50:00,5.18,5.18,5.17,5.17,160000.0,3.5453,3.5453,3.5385,3.5385,160000.0
2009-04-08 15:55:00,5.17,5.2,5.17,5.19,160400.0,3.5385,3.559,3.5385,3.5522,160400.0
2009-04-09 09:30:00,5.36,5.62,5.36,5.59,83200.0,3.6685,3.8465,3.6685,3.8259,83200.0
2009-04-09 09:35:00,5.58,5.63,5.45,5.58,147200.0,3.8191,3.8533,3.7301,3.8191,147200.0
2009-04-09 09:40:00,5.58,5.68,5.56,5.67,46600.0,3.8191,3.8875,3.8054,3.8807,46600.0
2009-04-09 09:45:00,5.67,5.69,5.59,5.64,120000.0,3.8807,3.8944,3.8259,3.8602,120000.0
2009-04-09 09:50:00,5.64,5.73,5.63,5.71,153600.0,3.8602,3.9218,3.8533,3.9081,153600.0
2009-04-09 09:55:00,5.71,5.79,5.71,5.79,89200.0,3.9081,3.9628,3.9081,3.9628,89200.0
2009-04-09 10:00:00,5.79,5.89,5.79,5.87,182000.0,3.9628,4.0313,3.9628,4.0176,182000.0
2009-04-09 10:05:00,5.87,5.95,5.86,5.93,271600.0,4.0176,4.0723,4.0107,4.0587,271600.0
2009-04-09 10:10:00,5.93,5.97,5.92,5.96,157800.0,4.0587,4.086,4.0518,4.0792,157800.0
2009-04-09 10:15:00,5.96,6.0,5.95,5.97,136200.0,4.0792,4.1066,4.0723,4.086,136200.0
2009-04-09 10:20:00,5.97,6.0,5.95,5.98,228200.0,4.086,4.1066,4.0723,4.0929,228200.0
2009-04-09 10:25:00,5.98,6.0,5.9,5.92,78600.0,4.0929,4.1066,4.0381,4.0518,78600.0
2009-04-09 10:30:00,5.92,5.97,5.9,5.96,203000.0,4.0518,4.086,4.0381,4.0792,203000.0
2009-04-09 10:35:00,5.96,6.02,5.95,6.01,114000.0,4.0792,4.1203,4.0723,4.1134,114000.0
2009-04-09 10:40:00,6.01,6.04,6.0,6.04,113800.0,4.1134,4.1339,4.1066,4.1339,113800.0
2009-04-09 10:45:00,6.03,6.08,6.03,6.07,73800.0,4.1271,4.1613,4.1271,4.1545,73800.0
2009-04-09 10:50:00,6.07,6.13,6.07,6.1,261200.0,4.1545,4.1955,4.1545,4.175,261200.0
2009-04-09 10:55:00,6.1,6.2,6.07,6.15,374200.0,4.175,4.2435,4.1545,4.2092,374200.0
2009-04-09 11:00:00,6.15,6.15,6.09,6.12,197000.0,4.2092,4.2092,4.1682,4.1887,197000.0
2009-04-09 11:05:00,6.11,6.12,6.09,6.1,57000.0,4.1819,4.1887,4.1682,4.175,57000.0
2009-04-09 11:10:00,6.11,6.15,6.11,6.13,144200.0,4.1819,4.2092,4.1819,4.1955,144200.0
2009-04-09 11:15:00,6.12,6.16,6.11,6.16,188600.0,4.1887,4.2161,4.1819,4.2161,188600.0
2009-04-09 11:20:00,6.16,6.17,6.13,6.17,78800.0,4.2161,4.2229,4.1955,4.2229,78800.0
2009-04-09 11:25:00,6.16,6.21,6.14,6.17,229400.0,4.2161,4.2503,4.2024,4.2229,229400.0
2009-04-09 11:30:00,6.17,6.18,6.12,6.12,128000.0,4.2229,4.2298,4.1887,4.1887,128000.0
2009-04-09 11:35:00,6.12,6.14,6.09,6.11,235000.0,4.1887,4.2024,4.1682,4.1819,235000.0
2009-04-09 11:40:00,6.12,6.13,6.04,6.04,123200.0,4.1887,4.1955,4.1339,4.1339,123200.0
2009-04-09 11:45:00,6.05,6.11,6.04,6.09,137200.0,4.1408,4.1819,4.1339,4.1682,137200.0
2009-04-09 11:50:00,6.09,6.1,6.06,6.07,300400.0,4.1682,4.175,4.1476,4.1545,300400.0
2009-04-09 11:55:00,6.07,6.08,6.06,6.07,91600.0,4.1545,4.1613,4.1476,4.1545,91600.0
2009-04-09 12:00:00,6.08,6.08,6.07,6.08,22200.0,4.1613,4.1613,4.1545,4.1613,22200.0
2009-04-09 12:05:00,6.07,6.1,6.06,6.08,42800.0,4.1545,4.175,4.1476,4.1613,42800.0
2009-04-09 12:10:00,6.08,6.09,6.04,6.04,37200.0,4.1613,4.1682,4.1339,4.1339,37200.0
2009-04-09 12:15:00,6.04,6.04,6.01,6.02,41800.0,4.1339,4.1339,4.1134,4.1203,41800.0
2009-04-09 12:20:00,6.01,6.04,6.0,6.0,24000.0,4.1134,4.1339,4.1066,4.1066,24000.0
2009-04-09 12:25:00,6.0,6.02,5.99,6.02,116800.0,4.1066,4.1203,4.0997,4.1203,116800.0
2009-04-09 12:30:00,6.02,6.05,6.02,6.03,148000.0,4.1203,4.1408,4.1203,4.1271,148000.0
2009-04-09 12:35:00,6.03,6.05,6.01,6.02,37200.0,4.1271,4.1408,4.1134,4.1203,37200.0
2009-04-09 12:40:00,6.03,6.04,6.02,6.03,21200.0,4.1271,4.1339,4.1203,4.1271,21200.0
2009-04-09 12:45:00,6.03,6.03,6.01,6.03,25200.0,4.1271,4.1271,4.1134,4.1271,25200.0
2009-04-09 12:50:00,6.03,6.04,6.02,6.03,13000.0,4.1271,4.1339,4.1203,4.1271,13000.0
2009-04-09 12:55:00,6.03,6.03,6.02,6.03,10600.0,4.1271,4.1271,4.1203,4.1271,10600.0
2009-04-09 13:00:00,6.03,6.03,6.01,6.01,53600.0,4.1271,4.1271,4.1134,4.1134,53600.0
2009-04-09 13:05:00,6.01,6.03,6.0,6.03,30800.0,4.1134,4.1271,4.1066,4.1271,30800.0
2009-04-09 13:10:00,6.02,6.03,6.01,6.01,24400.0,4.1203,4.1271,4.1134,4.1134,24400.0
2009-04-09 13:15:00,6.01,6.02,6.0,6.01,35600.0,4.1134,4.1203,4.1066,4.1134,35600.0
2009-04-09 13:20:00,6.01,6.03,6.01,6.03,76000.0,4.1134,4.1271,4.1134,4.1271,76000.0
2009-04-09 13:25:00,6.03,6.04,6.02,6.03,104400.0,4.1271,4.1339,4.1203,4.1271,104400.0
2009-04-09 13:30:00,6.04,6.06,6.04,6.06,33800.0,4.1339,4.1476,4.1339,4.1476,33800.0
2009-04-09 13:35:00,6.06,6.07,6.05,6.07,49200.0,4.1476,4.1545,4.1408,4.1545,49200.0
2009-04-09 13:40:00,6.07,6.1,6.07,6.09,95800.0,4.1545,4.175,4.1545,4.1682,95800.0
2009-04-09 13:45:00,6.09,6.1,6.06,6.06,38400.0,4.1682,4.175,4.1476,4.1476,38400.0
2009-04-09 13:50:00,6.06,6.08,6.06,6.08,26000.0,4.1476,4.1613,4.1476,4.1613,26000.0
2009-04-09 13:55:00,6.08,6.08,6.07,6.08,17200.0,4.1613,4.1613,4.1545,4.1613,17200.0
2009-04-09 14:00:00,6.08,6.08,6.05,6.05,63400.0,4.1613,4.1613,4.1408,4.1408,63400.0
2009-04-09 14:05:00,6.05,6.07,6.05,6.05,48200.0,4.1408,4.1545,4.1408,4.1408,48200.0
2009-04-09 14:10:00,6.05,6.06,6.05,6.05,43400.0,4.1408,4.1476,4.1408,4.1408,43400.0
2009-04-09 14:15:00,6.05,6.06,6.04,6.06,50400.0,4.1408,4.1476,4.1339,4.1476,50400.0
2009-04-09 14:20:00,6.06,6.07,6.06,6.06,18200.0,4.1476,4.1545,4.1476,4.1476,18200.0
2009-04-09 14:25:00,6.07,6.07,6.05,6.07,26000.0,4.1545,4.1545,4.1408,4.1545,26000.0
2009-04-09 14:30:00,6.07,6.07,6.06,6.06,32400.0,4.1545,4.1545,4.1476,4.1476,32400.0
2009-04-09 14:35:00,6.07,6.08,6.06,6.08,113800.0,4.1545,4.1613,4.1476,4.1613,113800.0
2009-04-09 14:40:00,6.08,6.09,6.07,6.08,45800.0,4.1613,4.1682,4.1545,4.1613,45800.0
2009-04-09 14:45:00,6.07,6.1,6.07,6.09,55200.0,4.1545,4.175,4.1545,4.1682,55200.0
2009-04-09 14:50:00,6.1,6.1,6.08,6.1,35200.0,4.175,4.175,4.1613,4.175,35200.0
2009-04-09 14:55:00,6.09,6.11,6.09,6.11,50000.0,4.1682,4.1819,4.1682,4.1819,50000.0
2009-04-09 15:00:00,6.11,6.13,6.1,6.13,47600.0,4.1819,4.1955,4.175,4.1955,47600.0
2009-04-09 15:05:00,6.13,6.14,6.12,6.14,46600.0,4.1955,4.2024,4.1887,4.2024,46600.0
2009-04-09 15:10:00,6.13,6.14,6.11,6.11,68800.0,4.1955,4.2024,4.1819,4.1819,68800.0
2009-04-09 15:15:00,6.11,6.16,6.1,6.16,65600.0,4.1819,4.2161,4.175,4.2161,65600.0
2009-04-09 15:20:00,6.16,6.16,6.14,6.15,59000.0,4.2161,4.2161,4.2024,4.2092,59000.0
2009-04-09 15:25:00,6.15,6.17,6.15,6.15,45800.0,4.2092,4.2229,4.2092,4.2092,45800.0
2009-04-09 15:30:00,6.16,6.17,6.12,6.17,125000.0,4.2161,4.2229,4.1887,4.2229,125000.0
2009-04-09 15:35:00,6.17,6.22,6.16,6.21,144000.0,4.2229,4.2571,4.2161,4.2503,144000.0
2009-04-09 15:40:00,6.21,6.23,6.18,6.23,204800.0,4.2503,4.264,4.2298,4.264,204800.0
2009-04-09 15:45:00,6.23,6.25,6.22,6.25,207800.0,4.264,4.2777,4.2571,4.2777,207800.0
2009-04-09 15:50:00,6.25,6.28,6.22,6.23,238000.0,4.2777,4.2982,4.2571,4.264,238000.0
2009-04-09 15:55:00,6.24,6.26,6.21,6.21,286800.0,4.2708,4.2845,4.2503,4.2503,286800.0
2009-04-13 09:30:00,6.11,6.11,5.98,6.03,21600.0,4.1819,4.1819,4.0929,4.1271,21600.0
2009-04-13 09:35:00,6.03,6.08,6.02,6.05,18400.0,4.1271,4.1613,4.1203,4.1408,18400.0
2009-04-13 09:40:00,6.06,6.08,5.99,6.03,23600.0,4.1476,4.1613,4.0997,4.1271,23600.0
2009-04-13 09:45:00,6.04,6.04,5.98,5.99,57800.0,4.1339,4.1339,4.0929,4.0997,57800.0
2009-04-13 09:50:00,6.0,6.0,5.96,6.0,13400.0,4.1066,4.1066,4.0792,4.1066,13400.0
2009-04-13 09:55:00,6.0,6.0,5.99,6.0,40600.0,4.1066,4.1066,4.0997,4.1066,40600.0
2009-04-13 10:00:00,6.0,6.01,5.95,5.95,185000.0,4.1066,4.1134,4.0723,4.0723,185000.0
2009-04-13 10:05:00,5.95,5.98,5.95,5.97,26200.0,4.0723,4.0929,4.0723,4.086,26200.0
2009-04-13 10:10:00,5.98,6.03,5.98,6.03,92000.0,4.0929,4.1271,4.0929,4.1271,92000.0
2009-04-13 10:15:00,6.03,6.13,6.03,6.12,215600.0,4.1271,4.1955,4.1271,4.1887,215600.0
2009-04-13 10:20:00,6.13,6.18,6.12,6.18,92800.0,4.1955,4.2298,4.1887,4.2298,92800.0
2009-04-13 10:25:00,6.17,6.18,6.14,6.14,46400.0,4.2229,4.2298,4.2024,4.2024,46400.0
2009-04-13 10:30:00,6.15,6.15,6.13,6.14,45400.0,4.2092,4.2092,4.1955,4.2024,45400.0
2009-04-13 10:35:00,6.13,6.14,6.07,6.07,33800.0,4.1955,4.2024,4.1545,4.1545,33800.0
2009-04-13 10:40:00,6.06,6.08,6.02,6.02,56400.0,4.1476,4.1613,4.1203,4.1203,56400.0
2009-04-13 10:45:00,6.02,6.04,6.01,6.03,44000.0,4.1203,4.1339,4.1134,4.1271,44000.0
2009-04-13 10:50:00,6.03,6.03,6.0,6.0,27600.0,4.1271,4.1271,4.1066,4.1066,27600.0
2009-04-13 10:55:00,6.0,6.0,5.97,5.98,28400.0,4.1066,4.1066,4.086,4.0929,28400.0
2009-04-13 11:00:00,5.98,5.98,5.96,5.96,56000.0,4.0929,4.0929,4.0792,4.0792,56000.0
2009-04-13 11:05:00,5.96,5.96,5.93,5.93,120800.0,4.0792,4.0792,4.0587,4.0587,120800.0
2009-04-13 11:10:00,5.94,5.97,5.93,5.96,40600.0,4.0655,4.086,4.0587,4.0792,40600.0
2009-04-13 11:15:00,5.96,5.96,5.93,5.95,52600.0,4.0792,4.0792,4.0587,4.0723,52600.0
2009-04-13 11:20:00,5.95,5.96,5.93,5.96,23000.0,4.0723,4.0792,4.0587,4.0792,23000.0
2009-04-13 11:25:00,5.96,6.0,5.96,5.99,30000.0,4.0792,4.1066,4.0792,4.0997,30000.0
2009-04-13 11:30:00,5.99,5.99,5.98,5.98,13800.0,4.0997,4.0997,4.0929,4.0929,13800.0
2009-04-13 11:35:00,5.98,5.98,5.98,5.98,30600.0,4.0929,4.0929,4.0929,4.0929,30600.0
2009-04-13 11:40:00,5.98,5.99,5.97,5.97,30800.0,4.0929,4.0997,4.086,4.086,30800.0
2009-04-13 11:45:00,5.97,5.98,5.93,5.94,32800.0,4.086,4.0929,4.0587,4.0655,32800.0
2009-04-13 11:50:00,5.94,5.94,5.91,5.92,25000.0,4.0655,4.0655,4.045,4.0518,25000.0
2009-04-13 11:55:00,5.92,5.96,5.92,5.95,19400.0,4.0518,4.0792,4.0518,4.0723,19400.0
2009-04-13 12:00:00,5.95,5.96,5.95,5.95,20400.0,4.0723,4.0792,4.0723,4.0723,20400.0
2009-04-13 12:05:00,5.95,5.96,5.95,5.96,14000.0,4.0723,4.0792,4.0723,4.0792,14000.0
2009-04-13 12:10:00,5.96,5.98,5.96,5.98,14800.0,4.0792,4.0929,4.0792,4.0929,14800.0
2009-04-13 12:15:00,5.98,6.0,5.98,6.0,14800.0,4.0929,4.1066,4.0929,4.1066,14800.0
2009-04-13 12:20:00,6.0,6.0,5.97,5.98,19600.0,4.1066,4.1066,4.086,4.0929,19600.0
2009-04-13 12:25:00,5.98,5.98,5.96,5.98,14000.0,4.0929,4.0929,4.0792,4.0929,14000.0
2009-04-13 12:30:00,5.98,6.01,5.98,5.99,24400.0,4.0929,4.1134,4.0929,4.0997,24400.0
2009-04-13 12:35:00,6.0,6.0,5.97,5.98,16000.0,4.1066,4.1066,4.086,4.0929,16000.0
2009-04-13 12:40:00,5.99,6.0,5.99,5.99,9200.0,4.0997,4.1066,4.0997,4.0997,9200.0
2009-04-13 12:45:00,5.99,6.0,5.99,6.0,14600.0,4.0997,4.1066,4.0997,4.1066,14600.0
2009-04-13 12:50:00,5.99,6.03,5.99,6.02,51000.0,4.0997,4.1271,4.0997,4.1203,51000.0
2009-04-13 12:55:00,6.03,6.05,6.02,6.05,14400.0,4.1271,4.1408,4.1203,4.1408,14400.0
2009-04-13 13:00:00,6.05,6.05,6.01,6.02,38600.0,4.1408,4.1408,4.1134,4.1203,38600.0
2009-04-13 13:05:00,6.02,6.02,6.01,6.01,7200.0,4.1203,4.1203,4.1134,4.1134,7200.0
2009-04-13 13:10:00,6.01,6.02,6.0,6.01,67400.0,4.1134,4.1203,4.1066,4.1134,67400.0
2009-04-13 13:15:00,6.02,6.02,6.0,6.02,17600.0,4.1203,4.1203,4.1066,4.1203,17600.0
2009-04-13 13:20:00,6.02,6.05,6.02,6.03,13400.0,4.1203,4.1408,4.1203,4.1271,13400.0
2009-04-13 13:25:00,6.03,6.03,6.01,6.01,14400.0,4.1271,4.1271,4.1134,4.1134,14400.0
2009-04-13 13:30:00,6.02,6.04,6.01,6.04,11400.0,4.1203,4.1339,4.1134,4.1339,11400.0
2009-04-13 13:35:00,6.04,6.04,6.02,6.02,15000.0,4.1339,4.1339,4.1203,4.1203,15000.0
2009-04-13 13:40:00,6.03,6.03,6.02,6.03,8800.0,4.1271,4.1271,4.1203,4.1271,8800.0
2009-04-13 13:45:00,6.03,6.06,6.03,6.05,20000.0,4.1271,4.1476,4.1271,4.1408,20000.0
2009-04-13 13:50:00,6.05,6.05,6.04,6.04,10800.0,4.1408,4.1408,4.1339,4.1339,10800.0
2009-04-13 13:55:00,6.04,6.06,6.04,6.06,20200.0,4.1339,4.1476,4.1339,4.1476,20200.0
2009-04-13 14:00:00,6.06,6.07,6.06,6.07,20400.0,4.1476,4.1545,4.1476,4.1545,20400.0
2009-04-13 14:05:00,6.07,6.08,6.04,6.05,35800.0,4.1545,4.1613,4.1339,4.1408,35800.0
2009-04-13 14:10:00,6.05,6.05,6.03,6.04,19800.0,4.1408,4.1408,4.1271,4.1339,19800.0
2009-04-13 14:15:00,6.04,6.06,6.04,6.06,33000.0,4.1339,4.1476,4.1339,4.1476,33000.0
2009-04-13 14:20:00,6.05,6.07,6.05,6.07,17400.0,4.1408,4.1545,4.1408,4.1545,17400.0
2009-04-13 14:25:00,6.06,6.07,6.05,6.05,26800.0,4.1476,4.1545,4.1408,4.1408,26800.0
2009-04-13 14:30:00,6.06,6.06,6.05,6.06,21600.0,4.1476,4.1476,4.1408,4.1476,21600.0
2009-04-13 14:35:00,6.05,6.05,6.02,6.02,55400.0,4.1408,4.1408,4.1203,4.1203,55400.0
2009-04-13 14:40:00,6.03,6.03,6.0,6.01,102200.0,4.1271,4.1271,4.1066,4.1134,102200.0
2009-04-13 14:45:00,6.01,6.01,6.0,6.01,84400.0,4.1134,4.1134,4.1066,4.1134,84400.0
2009-04-13 14:50:00,6.01,6.01,6.0,6.0,15600.0,4.1134,4.1134,4.1066,4.1066,15600.0
2009-04-13 14:55:00,6.0,6.02,5.99,5.99,103000.0,4.1066,4.1203,4.0997,4.0997,103000.0
2009-04-13 15:00:00,5.99,6.05,5.99,6.03,94600.0,4.0997,4.1408,4.0997,4.1271,94600.0
2009-04-13 15:05:00,6.03,6.05,6.03,6.04,54400.0,4.1271,4.1408,4.1271,4.1339,54400.0
2009-04-13 15:10:00,6.04,6.05,6.04,6.05,46600.0,4.1339,4.1408,4.1339,4.1408,46600.0
2009-04-13 15:15:00,6.05,6.07,6.05,6.07,35200.0,4.1408,4.1545,4.1408,4.1545,35200.0
2009-04-13 15:20:00,6.06,6.08,6.06,6.06,41600.0,4.1476,4.1613,4.1476,4.1476,41600.0
2009-04-13 15:25:00,6.06,6.07,6.04,6.06,71600.0,4.1476,4.1545,4.1339,4.1476,71600.0
2009-04-13 15:30:00,6.06,6.07,6.04,6.07,54800.0,4.1476,4.1545,4.1339,4.1545,54800.0
2009-04-13 15:35:00,6.07,6.1,6.07,6.09,44200.0,4.1545,4.175,4.1545,4.1682,44200.0
2009-04-13 15:40:00,6.09,6.1,6.07,6.09,48200.0,4.1682,4.175,4.1545,4.1682,48200.0
2009-04-13 15:45:00,6.09,6.09,6.05,6.05,64400.0,4.1682,4.1682,4.1408,4.1408,64400.0
2009-04-13 15:50:00,6.06,6.08,6.04,6.05,100600.0,4.1476,4.1613,4.1339,4.1408,100600.0
2009-04-13 15:55:00,6.06,6.12,6.04,6.07,224600.0,4.1476,4.1887,4.1339,4.1545,224600.0
2009-04-14 09:30:00,5.99,6.02,5.86,5.93,141400.0,4.0997,4.1203,4.0107,4.0587,141400.0
2009-04-14 09:35:00,5.9,5.91,5.83,5.88,34000.0,4.0381,4.045,3.9902,4.0244,34000.0
2009-04-14 09:40:00,5.87,5.88,5.84,5.85,167600.0,4.0176,4.0244,3.9971,4.0039,167600.0
2009-04-14 09:45:00,5.84,5.86,5.81,5.84,236400.0,3.9971,4.0107,3.9765,3.9971,236400.0
2009-04-14 09:50:00,5.84,5.86,5.83,5.83,68000.0,3.9971,4.0107,3.9902,3.9902,68000.0
2009-04-14 09:55:00,5.83,5.85,5.82,5.84,61800.0,3.9902,4.0039,3.9834,3.9971,61800.0
2009-04-14 10:00:00,5.84,5.88,5.84,5.88,47800.0,3.9971,4.0244,3.9971,4.0244,47800.0
2009-04-14 10:05:00,5.88,5.91,5.86,5.86,21000.0,4.0244,4.045,4.0107,4.0107,21000.0
2009-04-14 10:10:00,5.86,5.92,5.86,5.91,10800.0,4.0107,4.0518,4.0107,4.045,10800.0
2009-04-14 10:15:00,5.9,5.91,5.89,5.9,27000.0,4.0381,4.045,4.0313,4.0381,27000.0
2009-04-14 10:20:00,5.91,5.92,5.9,5.9,32800.0,4.045,4.0518,4.0381,4.0381,32800.0
2009-04-14 10:25:00,5.9,5.93,5.89,5.92,11600.0,4.0381,4.0587,4.0313,4.0518,11600.0
2009-04-14 10:30:00,5.92,5.95,5.92,5.93,112800.0,4.0518,4.0723,4.0518,4.0587,112800.0
2009-04-14 10:35:00,5.93,5.93,5.92,5.93,50200.0,4.0587,4.0587,4.0518,4.0587,50200.0
2009-04-14 10:40:00,5.93,5.97,5.93,5.95,32400.0,4.0587,4.086,4.0587,4.0723,32400.0
2009-04-14 10:45:00,5.95,5.95,5.92,5.93,19000.0,4.0723,4.0723,4.0518,4.0587,19000.0
2009-04-14 10:50:00,5.93,5.95,5.93,5.95,20200.0,4.0587,4.0723,4.0587,4.0723,20200.0
2009-04-14 10:55:00,5.94,5.97,5.92,5.97,44000.0,4.0655,4.086,4.0518,4.086,44000.0
2009-04-14 11:00:00,5.96,5.97,5.93,5.95,11600.0,4.0792,4.086,4.0587,4.0723,11600.0
2009-04-14 11:05:00,5.96,5.96,5.91,5.92,37000.0,4.0792,4.0792,4.045,4.0518,37000.0
2009-04-14 11:10:00,5.92,5.93,5.91,5.93,14200.0,4.0518,4.0587,4.045,4.0587,14200.0
2009-04-14 11:15:00,5.93,5.93,5.91,5.91,19000.0,4.0587,4.0587,4.045,4.045,19000.0
2009-04-14 11:20:00,5.91,5.91,5.86,5.86,26000.0,4.045,4.045,4.0107,4.0107,26000.0
2009-04-14 11:25:00,5.86,5.88,5.86,5.86,7000.0,4.0107,4.0244,4.0107,4.0107,7000.0
2009-04-14 11:30:00,5.86,5.89,5.86,5.89,42200.0,4.0107,4.0313,4.0107,4.0313,42200.0
2009-04-14 11:35:00,5.89,5.9,5.88,5.9,12400.0,4.0313,4.0381,4.0244,4.0381,12400.0
2009-04-14 11:40:00,5.9,5.91,5.89,5.89,20800.0,4.0381,4.045,4.0313,4.0313,20800.0
2009-04-14 11:45:00,5.9,5.93,5.9,5.93,25000.0,4.0381,4.0587,4.0381,4.0587,25000.0
2009-04-14 11:50:00,5.93,5.93,5.91,5.91,13000.0,4.0587,4.0587,4.045,4.045,13000.0
2009-04-14 11:55:00,5.91,5.92,5.91,5.91,17800.0,4.045,4.0518,4.045,4.045,17800.0
2009-04-14 12:00:00,5.9,5.9,5.88,5.9,20600.0,4.0381,4.0381,4.0244,4.0381,20600.0
2009-04-14 12:05:00,5.9,5.9,5.89,5.89,24000.0,4.0381,4.0381,4.0313,4.0313,24000.0
2009-04-14 12:10:00,5.89,5.89,5.88,5.88,8000.0,4.0313,4.0313,4.0244,4.0244,8000.0
2009-04-14 12:15:00,5.88,5.89,5.88,5.89,12000.0,4.0244,4.0313,4.0244,4.0313,12000.0
2009-04-14 12:20:00,5.89,5.9,5.88,5.9,22000.0,4.0313,4.0381,4.0244,4.0381,22000.0
2009-04-14 12:25:00,5.9,5.92,5.89,5.92,27200.0,4.0381,4.0518,4.0313,4.0518,27200.0
2009-04-14 12:30:00,5.92,5.94,5.92,5.94,44600.0,4.0518,4.0655,4.0518,4.0655,44600.0
2009-04-14 12:35:00,5.94,5.94,5.91,5.91,17400.0,4.0655,4.0655,4.045,4.045,17400.0
2009-04-14 12:40:00,5.91,5.91,5.89,5.89,53200.0,4.045,4.045,4.0313,4.0313,53200.0
2009-04-14 12:45:00,5.89,5.89,5.86,5.86,17600.0,4.0313,4.0313,4.0107,4.0107,17600.0
2009-04-14 12:50:00,5.86,5.88,5.83,5.85,67200.0,4.0107,4.0244,3.9902,4.0039,67200.0
2009-04-14 12:55:00,5.85,5.85,5.82,5.82,49400.0,4.0039,4.0039,3.9834,3.9834,49400.0
2009-04-14 13:00:00,5.82,5.82,5.81,5.81,41200.0,3.9834,3.9834,3.9765,3.9765,41200.0
2009-04-14 13:05:00,5.82,5.82,5.8,5.81,30600.0,3.9834,3.9834,3.9697,3.9765,30600.0
2009-04-14 13:10:00,5.81,5.82,5.81,5.82,44400.0,3.9765,3.9834,3.9765,3.9834,44400.0
2009-04-14 13:15:00,5.82,5.86,5.82,5.84,53400.0,3.9834,4.0107,3.9834,3.9971,53400.0
2009-04-14 13:20:00,5.84,5.85,5.84,5.84,6200.0,3.9971,4.0039,3.9971,3.9971,6200.0
2009-04-14 13:25:00,5.84,5.84,5.82,5.84,13600.0,3.9971,3.9971,3.9834,3.9971,13600.0
2009-04-14 13:30:00,5.84,5.86,5.84,5.86,9200.0,3.9971,4.0107,3.9971,4.0107,9200.0
2009-04-14 13:35:00,5.86,5.87,5.85,5.85,23600.0,4.0107,4.0176,4.0039,4.0039,23600.0
2009-04-14 13:40:00,5.85,5.86,5.85,5.86,8400.0,4.0039,4.0107,4.0039,4.0107,8400.0
2009-04-14 13:45:00,5.86,5.89,5.85,5.88,85200.0,4.0107,4.0313,4.0039,4.0244,85200.0
2009-04-14 13:50:00,5.88,5.88,5.85,5.85,25400.0,4.0244,4.0244,4.0039,4.0039,25400.0
2009-04-14 13:55:00,5.85,5.87,5.85,5.87,44800.0,4.0039,4.0176,4.0039,4.0176,44800.0
2009-04-14 14:00:00,5.87,5.88,5.86,5.88,45600.0,4.0176,4.0244,4.0107,4.0244,45600.0
2009-04-14 14:05:00,5.88,5.88,5.83,5.84,76000.0,4.0244,4.0244,3.9902,3.9971,76000.0
2009-04-14 14:10:00,5.84,5.85,5.82,5.85,36600.0,3.9971,4.0039,3.9834,4.0039,36600.0
2009-04-14 14:15:00,5.85,5.88,5.85,5.87,23400.0,4.0039,4.0244,4.0039,4.0176,23400.0
2009-04-14 14:20:00,5.87,5.9,5.86,5.89,21800.0,4.0176,4.0381,4.0107,4.0313,21800.0
2009-04-14 14:25:00,5.89,5.9,5.88,5.89,19800.0,4.0313,4.0381,4.0244,4.0313,19800.0
2009-04-14 14:30:00,5.9,5.9,5.88,5.88,15400.0,4.0381,4.0381,4.0244,4.0244,15400.0
2009-04-14 14:35:00,5.88,5.9,5.88,5.9,19600.0,4.0244,4.0381,4.0244,4.0381,19600.0
2009-04-14 14:40:00,5.9,5.91,5.89,5.91,32000.0,4.0381,4.045,4.0313,4.045,32000.0
2009-04-14 14:45:00,5.91,5.91,5.88,5.88,20000.0,4.045,4.045,4.0244,4.0244,20000.0
2009-04-14 14:50:00,5.89,5.89,5.85,5.85,21000.0,4.0313,4.0313,4.0039,4.0039,21000.0
2009-04-14 14:55:00,5.86,5.91,5.85,5.91,55000.0,4.0107,4.045,4.0039,4.045,55000.0
2009-04-14 15:00:00,5.91,5.93,5.91,5.91,69600.0,4.045,4.0587,4.045,4.045,69600.0
2009-04-14 15:05:00,5.9,5.91,5.88,5.89,91000.0,4.0381,4.045,4.0244,4.0313,91000.0
2009-04-14 15:10:00,5.89,5.89,5.85,5.86,28400.0,4.0313,4.0313,4.0039,4.0107,28400.0
2009-04-14 15:15:00,5.86,5.9,5.85,5.9,93600.0,4.0107,4.0381,4.0039,4.0381,93600.0
2009-04-14 15:20:00,5.9,5.91,5.89,5.89,89000.0,4.0381,4.045,4.0313,4.0313,89000.0
2009-04-14 15:25:00,5.89,5.89,5.85,5.88,35000.0,4.0313,4.0313,4.0039,4.0244,35000.0
2009-04-14 15:30:00,5.87,5.87,5.85,5.85,66000.0,4.0176,4.0176,4.0039,4.0039,66000.0
2009-04-14 15:35:00,5.85,5.88,5.85,5.85,52000.0,4.0039,4.0244,4.0039,4.0039,52000.0
2009-04-14 15:40:00,5.85,5.89,5.85,5.86,112800.0,4.0039,4.0313,4.0039,4.0107,112800.0
2009-04-14 15:45:00,5.85,5.87,5.84,5.84,137200.0,4.0039,4.0176,3.9971,3.9971,137200.0
2009-04-14 15:50:00,5.84,5.85,5.83,5.83,136000.0,3.9971,4.0039,3.9902,3.9902,136000.0
2009-04-14 15:55:00,5.82,5.83,5.8,5.8,353200.0,3.9834,3.9902,3.9697,3.9697,353200.0
2009-04-15 09:30:00,5.78,5.79,5.72,5.79,6000.0,3.956,3.9628,3.9149,3.9628,6000.0
2009-04-15 09:35:00,5.78,5.8,5.68,5.75,54800.0,3.956,3.9697,3.8875,3.9355,54800.0
2009-04-15 09:40:00,5.75,5.8,5.7,5.75,55000.0,3.9355,3.9697,3.9012,3.9355,55000.0
2009-04-15 09:45:00,5.78,5.8,5.73,5.78,74000.0,3.956,3.9697,3.9218,3.956,74000.0
2009-04-15 09:50:00,5.78,5.93,5.78,5.89,80000.0,3.956,4.0587,3.956,4.0313,80000.0
2009-04-15 09:55:00,5.88,5.96,5.85,5.95,74000.0,4.0244,4.0792,4.0039,4.0723,74000.0
2009-04-15 10:00:00,5.95,6.0,5.87,5.96,117800.0,4.0723,4.1066,4.0176,4.0792,117800.0
2009-04-15 10:05:00,5.96,6.01,5.95,6.0,83200.0,4.0792,4.1134,4.0723,4.1066,83200.0
2009-04-15 10:10:00,6.0,6.06,6.0,6.04,75800.0,4.1066,4.1476,4.1066,4.1339,75800.0
2009-04-15 10:15:00,6.04,6.1,6.03,6.04,135400.0,4.1339,4.175,4.1271,4.1339,135400.0
2009-04-15 10:20:00,6.04,6.12,6.03,6.09,108800.0,4.1339,4.1887,4.1271,4.1682,108800.0
2009-04-15 10:25:00,6.09,6.09,5.98,5.98,52200.0,4.1682,4.1682,4.0929,4.0929,52200.0
2009-04-15 10:30:00,5.97,5.99,5.93,5.95,84400.0,4.086,4.0997,4.0587,4.0723,84400.0
2009-04-15 10:35:00,5.95,5.95,5.9,5.92,41200.0,4.0723,4.0723,4.0381,4.0518,41200.0
2009-04-15 10:40:00,5.91,5.97,5.9,5.95,38200.0,4.045,4.086,4.0381,4.0723,38200.0
2009-04-15 10:45:00,5.95,5.95,5.91,5.92,17400.0,4.0723,4.0723,4.045,4.0518,17400.0
2009-04-15 10:50:00,5.92,5.92,5.89,5.91,45800.0,4.0518,4.0518,4.0313,4.045,45800.0
2009-04-15 10:55:00,5.92,5.95,5.92,5.93,25800.0,4.0518,4.0723,4.0518,4.0587,25800.0
2009-04-15 11:00:00,5.95,5.96,5.92,5.94,66400.0,4.0723,4.0792,4.0518,4.0655,66400.0
2009-04-15 11:05:00,5.93,5.96,5.9,5.92,43200.0,4.0587,4.0792,4.0381,4.0518,43200.0
2009-04-15 11:10:00,5.92,5.97,5.91,5.95,65800.0,4.0518,4.086,4.045,4.0723,65800.0
2009-04-15 11:15:00,5.95,5.96,5.92,5.96,28200.0,4.0723,4.0792,4.0518,4.0792,28200.0
2009-04-15 11:20:00,5.96,6.0,5.96,5.98,60800.0,4.0792,4.1066,4.0792,4.0929,60800.0
2009-04-15 11:25:00,5.98,6.0,5.93,5.93,31400.0,4.0929,4.1066,4.0587,4.0587,31400.0
2009-04-15 11:30:00,5.92,5.95,5.91,5.94,43200.0,4.0518,4.0723,4.045,4.0655,43200.0
2009-04-15 11:35:00,5.94,5.95,5.93,5.93,24000.0,4.0655,4.0723,4.0587,4.0587,24000.0
2009-04-15 11:40:00,5.93,5.94,5.91,5.93,18600.0,4.0587,4.0655,4.045,4.0587,18600.0
2009-04-15 11:45:00,5.92,5.92,5.91,5.91,9200.0,4.0518,4.0518,4.045,4.045,9200.0
2009-04-15 11:50:00,5.92,5.93,5.87,5.88,64600.0,4.0518,4.0587,4.0176,4.0244,64600.0
2009-04-15 11:55:00,5.9,5.94,5.89,5.92,24200.0,4.0381,4.0655,4.0313,4.0518,24200.0
2009-04-15 12:00:00,5.92,5.97,5.92,5.97,21600.0,4.0518,4.086,4.0518,4.086,21600.0
2009-04-15 12:05:00,5.97,6.0,5.96,6.0,21200.0,4.086,4.1066,4.0792,4.1066,21200.0
2009-04-15 12:10:00,6.0,6.0,5.96,5.96,21600.0,4.1066,4.1066,4.0792,4.0792,21600.0
2009-04-15 12:15:00,5.96,5.97,5.94,5.96,15000.0,4.0792,4.086,4.0655,4.0792,15000.0
2009-04-15 12:20:00,5.96,6.0,5.96,6.0,46600.0,4.0792,4.1066,4.0792,4.1066,46600.0
2009-04-15 12:25:00,6.0,6.01,5.98,5.98,46800.0,4.1066,4.1134,4.0929,4.0929,46800.0
2009-04-15 12:30:00,5.98,5.98,5.97,5.98,14000.0,4.0929,4.0929,4.086,4.0929,14000.0
2009-04-15 12:35:00,5.97,6.0,5.97,6.0,17400.0,4.086,4.1066,4.086,4.1066,17400.0
2009-04-15 12:40:00,6.0,6.0,6.0,6.0,13000.0,4.1066,4.1066,4.1066,4.1066,13000.0
2009-04-15 12:45:00,6.0,6.03,6.0,6.01,49000.0,4.1066,4.1271,4.1066,4.1134,49000.0
2009-04-15 12:50:00,6.01,6.02,5.98,5.99,21800.0,4.1134,4.1203,4.0929,4.0997,21800.0
2009-04-15 12:55:00,5.98,6.02,5.98,6.0,27600.0,4.0929,4.1203,4.0929,4.1066,27600.0
2009-04-15 13:00:00,6.0,6.03,5.93,6.0,87200.0,4.1066,4.1271,4.0587,4.1066,87200.0
2009-04-15 13:05:00,6.0,6.02,5.98,5.99,45600.0,4.1066,4.1203,4.0929,4.0997,45600.0
2009-04-15 13:10:00,5.98,5.99,5.93,5.93,24400.0,4.0929,4.0997,4.0587,4.0587,24400.0
2009-04-15 13:15:00,5.93,5.95,5.92,5.93,18200.0,4.0587,4.0723,4.0518,4.0587,18200.0
2009-04-15 13:20:00,5.93,5.93,5.91,5.91,13600.0,4.0587,4.0587,4.045,4.045,13600.0
2009-04-15 13:25:00,5.91,5.92,5.89,5.9,39400.0,4.045,4.0518,4.0313,4.0381,39400.0
2009-04-15 13:30:00,5.91,5.92,5.88,5.91,33200.0,4.045,4.0518,4.0244,4.045,33200.0
2009-04-15 13:35:00,5.91,5.95,5.91,5.93,19000.0,4.045,4.0723,4.045,4.0587,19000.0
2009-04-15 13:40:00,5.93,5.93,5.9,5.9,28600.0,4.0587,4.0587,4.0381,4.0381,28600.0
2009-04-15 13:45:00,5.9,5.9,5.85,5.85,82200.0,4.0381,4.0381,4.0039,4.0039,82200.0
2009-04-15 13:50:00,5.85,5.85,5.81,5.84,73400.0,4.0039,4.0039,3.9765,3.9971,73400.0
2009-04-15 13:55:00,5.84,5.87,5.84,5.87,16200.0,3.9971,4.0176,3.9971,4.0176,16200.0
2009-04-15 14:00:00,5.87,5.91,5.87,5.91,24200.0,4.0176,4.045,4.0176,4.045,24200.0
2009-04-15 14:05:00,5.91,5.91,5.88,5.89,39600.0,4.045,4.045,4.0244,4.0313,39600.0
2009-04-15 14:10:00,5.89,5.89,5.86,5.88,37000.0,4.0313,4.0313,4.0107,4.0244,37000.0
2009-04-15 14:15:00,5.88,5.9,5.86,5.87,69400.0,4.0244,4.0381,4.0107,4.0176,69400.0
2009-04-15 14:20:00,5.87,5.89,5.86,5.89,85800.0,4.0176,4.0313,4.0107,4.0313,85800.0
2009-04-15 14:25:00,5.89,5.91,5.88,5.91,26200.0,4.0313,4.045,4.0244,4.045,26200.0
2009-04-15 14:30:00,5.91,5.92,5.88,5.91,32800.0,4.045,4.0518,4.0244,4.045,32800.0
2009-04-15 14:35:00,5.9,5.93,5.9,5.92,31800.0,4.0381,4.0587,4.0381,4.0518,31800.0
2009-04-15 14:40:00,5.92,5.92,5.9,5.91,14600.0,4.0518,4.0518,4.0381,4.045,14600.0
2009-04-15 14:45:00,5.91,5.94,5.91,5.93,30600.0,4.045,4.0655,4.045,4.0587,30600.0
2009-04-15 14:50:00,5.93,5.93,5.92,5.92,24000.0,4.0587,4.0587,4.0518,4.0518,24000.0
2009-04-15 14:55:00,5.92,5.95,5.91,5.93,35600.0,4.0518,4.0723,4.045,4.0587,35600.0
2009-04-15 15:00:00,5.93,5.99,5.92,5.97,33800.0,4.0587,4.0997,4.0518,4.086,33800.0
2009-04-15 15:05:00,5.97,5.99,5.95,5.97,55200.0,4.086,4.0997,4.0723,4.086,55200.0
2009-04-15 15:10:00,5.98,6.0,5.95,5.98,34800.0,4.0929,4.1066,4.0723,4.0929,34800.0
2009-04-15 15:15:00,5.98,6.01,5.97,6.0,51800.0,4.0929,4.1134,4.086,4.1066,51800.0
2009-04-15 15:20:00,6.0,6.01,5.99,5.99,49200.0,4.1066,4.1134,4.0997,4.0997,49200.0
2009-04-15 15:25:00,5.99,5.99,5.97,5.98,28600.0,4.0997,4.0997,4.086,4.0929,28600.0
2009-04-15 15:30:00,5.98,6.01,5.97,5.99,71600.0,4.0929,4.1134,4.086,4.0997,71600.0
2009-04-15 15:35:00,6.0,6.02,5.99,6.01,109200.0,4.1066,4.1203,4.0997,4.1134,109200.0
2009-04-15 15:40:00,6.01,6.03,5.99,5.99,176000.0,4.1134,4.1271,4.0997,4.0997,176000.0
2009-04-15 15:45:00,5.99,6.01,5.99,6.0,89200.0,4.0997,4.1134,4.0997,4.1066,89200.0
2009-04-15 15:50:00,6.0,6.03,5.99,6.02,161800.0,4.1066,4.1271,4.0997,4.1203,161800.0
2009-04-15 15:55:00,6.02,6.03,6.01,6.01,158600.0,4.1203,4.1271,4.1134,4.1134,158600.0
2009-04-16 09:30:00,6.0,6.02,5.98,6.0,28600.0,4.1066,4.1203,4.0929,4.1066,28600.0
2009-04-16 09:35:00,6.0,6.03,5.93,5.95,51600.0,4.1066,4.1271,4.0587,4.0723,51600.0
2009-04-16 09:40:00,5.98,5.99,5.94,5.96,24800.0,4.0929,4.0997,4.0655,4.0792,24800.0
2009-04-16 09:45:00,5.94,6.0,5.94,5.99,20800.0,4.0655,4.1066,4.0655,4.0997,20800.0
2009-04-16 09:50:00,5.99,6.0,5.94,5.98,36000.0,4.0997,4.1066,4.0655,4.0929,36000.0
2009-04-16 09:55:00,5.97,6.01,5.97,5.98,54200.0,4.086,4.1134,4.086,4.0929,54200.0
2009-04-16 10:00:00,5.99,6.01,5.94,5.95,67400.0,4.0997,4.1134,4.0655,4.0723,67400.0
2009-04-16 10:05:00,5.95,5.98,5.93,5.93,50000.0,4.0723,4.0929,4.0587,4.0587,50000.0
2009-04-16 10:10:00,5.93,5.97,5.93,5.93,25600.0,4.0587,4.086,4.0587,4.0587,25600.0
2009-04-16 10:15:00,5.93,5.94,5.9,5.92,34600.0,4.0587,4.0655,4.0381,4.0518,34600.0
2009-04-16 10:20:00,5.93,5.95,5.92,5.92,30000.0,4.0587,4.0723,4.0518,4.0518,30000.0
2009-04-16 10:25:00,5.93,5.97,5.92,5.97,18800.0,4.0587,4.086,4.0518,4.086,18800.0
2009-04-16 10:30:00,5.97,6.0,5.97,5.99,12800.0,4.086,4.1066,4.086,4.0997,12800.0
2009-04-16 10:35:00,5.99,6.01,5.98,6.01,54200.0,4.0997,4.1134,4.0929,4.1134,54200.0
2009-04-16 10:40:00,6.0,6.01,6.0,6.0,34600.0,4.1066,4.1134,4.1066,4.1066,34600.0
2009-04-16 10:45:00,6.0,6.01,5.96,5.99,44200.0,4.1066,4.1134,4.0792,4.0997,44200.0
2009-04-16 10:50:00,6.0,6.01,5.98,6.01,16400.0,4.1066,4.1134,4.0929,4.1134,16400.0
2009-04-16 10:55:00,6.0,6.03,5.97,6.02,26000.0,4.1066,4.1271,4.086,4.1203,26000.0
2009-04-16 11:00:00,6.02,6.04,6.02,6.02,17400.0,4.1203,4.1339,4.1203,4.1203,17400.0
2009-04-16 11:05:00,6.01,6.04,6.01,6.04,23000.0,4.1134,4.1339,4.1134,4.1339,23000.0
2009-04-16 11:10:00,6.04,6.05,6.03,6.05,10000.0,4.1339,4.1408,4.1271,4.1408,10000.0
2009-04-16 11:15:00,6.05,6.05,6.04,6.04,12200.0,4.1408,4.1408,4.1339,4.1339,12200.0
2009-04-16 11:20:00,6.05,6.09,6.05,6.07,26000.0,4.1408,4.1682,4.1408,4.1545,26000.0
2009-04-16 11:25:00,6.06,6.08,6.05,6.08,27400.0,4.1476,4.1613,4.1408,4.1613,27400.0
2009-04-16 11:30:00,6.08,6.09,6.07,6.08,28000.0,4.1613,4.1682,4.1545,4.1613,28000.0
2009-04-16 11:35:00,6.08,6.11,6.08,6.1,25800.0,4.1613,4.1819,4.1613,4.175,25800.0
2009-04-16 11:40:00,6.1,6.11,6.1,6.11,7400.0,4.175,4.1819,4.175,4.1819,7400.0
2009-04-16 11:45:00,6.11,6.15,6.11,6.15,51000.0,4.1819,4.2092,4.1819,4.2092,51000.0
2009-04-16 11:50:00,6.14,6.15,6.14,6.15,16200.0,4.2024,4.2092,4.2024,4.2092,16200.0
2009-04-16 11:55:00,6.15,6.18,6.15,6.18,58400.0,4.2092,4.2298,4.2092,4.2298,58400.0
2009-04-16 12:00:00,6.18,6.24,6.17,6.24,174400.0,4.2298,4.2708,4.2229,4.2708,174400.0
2009-04-16 12:05:00,6.24,6.26,6.24,6.25,85600.0,4.2708,4.2845,4.2708,4.2777,85600.0
2009-04-16 12:10:00,6.26,6.28,6.25,6.26,50600.0,4.2845,4.2982,4.2777,4.2845,50600.0
2009-04-16 12:15:00,6.27,6.27,6.25,6.26,50000.0,4.2914,4.2914,4.2777,4.2845,50000.0
2009-04-16 12:20:00,6.26,6.26,6.24,6.24,27600.0,4.2845,4.2845,4.2708,4.2708,27600.0
2009-04-16 12:25:00,6.24,6.26,6.22,6.25,47600.0,4.2708,4.2845,4.2571,4.2777,47600.0
2009-04-16 12:30:00,6.25,6.36,6.25,6.32,92000.0,4.2777,4.353,4.2777,4.3256,92000.0
2009-04-16 12:35:00,6.32,6.35,6.29,6.3,30800.0,4.3256,4.3461,4.305,4.3119,30800.0
2009-04-16 12:40:00,6.3,6.3,6.27,6.28,67800.0,4.3119,4.3119,4.2914,4.2982,67800.0
2009-04-16 12:45:00,6.28,6.32,6.28,6.28,25200.0,4.2982,4.3256,4.2982,4.2982,25200.0
2009-04-16 12:50:00,6.28,6.3,6.28,6.3,75800.0,4.2982,4.3119,4.2982,4.3119,75800.0
2009-04-16 12:55:00,6.3,6.36,6.3,6.35,63600.0,4.3119,4.353,4.3119,4.3461,63600.0
2009-04-16 13:00:00,6.35,6.35,6.34,6.34,77000.0,4.3461,4.3461,4.3393,4.3393,77000.0
2009-04-16 13:05:00,6.35,6.37,6.34,6.37,77000.0,4.3461,4.3598,4.3393,4.3598,77000.0
2009-04-16 13:10:00,6.37,6.41,6.35,6.4,96800.0,4.3598,4.3872,4.3461,4.3803,96800.0
2009-04-16 13:15:00,6.4,6.41,6.37,6.38,47200.0,4.3803,4.3872,4.3598,4.3666,47200.0
2009-04-16 13:20:00,6.38,6.38,6.34,6.35,38800.0,4.3666,4.3666,4.3393,4.3461,38800.0
2009-04-16 13:25:00,6.34,6.35,6.34,6.34,35800.0,4.3393,4.3461,4.3393,4.3393,35800.0
2009-04-16 13:30:00,6.34,6.34,6.31,6.32,42600.0,4.3393,4.3393,4.3187,4.3256,42600.0
2009-04-16 13:35:00,6.31,6.34,6.31,6.33,69600.0,4.3187,4.3393,4.3187,4.3324,69600.0
2009-04-16 13:40:00,6.33,6.36,6.33,6.36,134600.0,4.3324,4.353,4.3324,4.353,134600.0
2009-04-16 13:45:00,6.36,6.36,6.33,6.35,120800.0,4.353,4.353,4.3324,4.3461,120800.0
2009-04-16 13:50:00,6.35,6.36,6.33,6.35,131400.0,4.3461,4.353,4.3324,4.3461,131400.0
2009-04-16 13:55:00,6.34,6.37,6.33,6.36,36000.0,4.3393,4.3598,4.3324,4.353,36000.0
2009-04-16 14:00:00,6.36,6.36,6.35,6.35,25200.0,4.353,4.353,4.3461,4.3461,25200.0
2009-04-16 14:05:00,6.35,6.39,6.35,6.37,44200.0,4.3461,4.3735,4.3461,4.3598,44200.0
2009-04-16 14:10:00,6.37,6.39,6.36,6.36,68600.0,4.3598,4.3735,4.353,4.353,68600.0
2009-04-16 14:15:00,6.37,6.38,6.35,6.38,81400.0,4.3598,4.3666,4.3461,4.3666,81400.0
2009-04-16 14:20:00,6.38,6.42,6.38,6.4,75600.0,4.3666,4.394,4.3666,4.3803,75600.0
2009-04-16 14:25:00,6.4,6.42,6.39,6.41,139000.0,4.3803,4.394,4.3735,4.3872,139000.0
2009-04-16 14:30:00,6.42,6.45,6.41,6.43,92400.0,4.394,4.4146,4.3872,4.4009,92400.0
2009-04-16 14:35:00,6.43,6.46,6.42,6.46,36000.0,4.4009,4.4214,4.394,4.4214,36000.0
2009-04-16 14:40:00,6.46,6.47,6.44,6.46,90400.0,4.4214,4.4282,4.4077,4.4214,90400.0
2009-04-16 14:45:00,6.46,6.46,6.43,6.45,59200.0,4.4214,4.4214,4.4009,4.4146,59200.0
2009-04-16 14:50:00,6.45,6.51,6.45,6.51,97800.0,4.4146,4.4556,4.4146,4.4556,97800.0
2009-04-16 14:55:00,6.51,6.56,6.51,6.52,118400.0,4.4556,4.4898,4.4556,4.4625,118400.0
2009-04-16 15:00:00,6.52,6.53,6.44,6.45,81200.0,4.4625,4.4693,4.4077,4.4146,81200.0
2009-04-16 15:05:00,6.45,6.5,6.43,6.5,82600.0,4.4146,4.4488,4.4009,4.4488,82600.0
2009-04-16 15:10:00,6.5,6.52,6.49,6.5,47600.0,4.4488,4.4625,4.4419,4.4488,47600.0
2009-04-16 15:15:00,6.5,6.57,6.49,6.56,146800.0,4.4488,4.4967,4.4419,4.4898,146800.0
2009-04-16 15:20:00,6.56,6.57,6.51,6.51,68800.0,4.4898,4.4967,4.4556,4.4556,68800.0
2009-04-16 15:25:00,6.51,6.54,6.47,6.48,149800.0,4.4556,4.4762,4.4282,4.4351,149800.0
2009-04-16 15:30:00,6.48,6.5,6.46,6.47,70800.0,4.4351,4.4488,4.4214,4.4282,70800.0
2009-04-16 15:35:00,6.46,6.51,6.45,6.51,63400.0,4.4214,4.4556,4.4146,4.4556,63400.0
2009-04-16 15:40:00,6.51,6.53,6.45,6.45,126000.0,4.4556,4.4693,4.4146,4.4146,126000.0
2009-04-16 15:45:00,6.45,6.49,6.43,6.44,93000.0,4.4146,4.4419,4.4009,4.4077,93000.0
2009-04-16 15:50:00,6.44,6.49,6.44,6.49,108600.0,4.4077,4.4419,4.4077,4.4419,108600.0
2009-04-16 15:55:00,6.49,6.5,6.42,6.45,150400.0,4.4419,4.4488,4.394,4.4146,150400.0
2009-04-17 09:30:00,6.5,6.61,6.25,6.45,251000.0,4.4488,4.5241,4.2777,4.4146,251000.0
2009-04-17 09:35:00,6.46,6.5,6.33,6.48,89800.0,4.4214,4.4488,4.3324,4.4351,89800.0
2009-04-17 09:40:00,6.48,6.49,6.42,6.45,24000.0,4.4351,4.4419,4.394,4.4146,24000.0
2009-04-17 09:45:00,6.45,6.48,6.41,6.48,43400.0,4.4146,4.4351,4.3872,4.4351,43400.0
2009-04-17 09:50:00,6.48,6.49,6.4,6.48,48400.0,4.4351,4.4419,4.3803,4.4351,48400.0
2009-04-17 09:55:00,6.47,6.57,6.45,6.57,86200.0,4.4282,4.4967,4.4146,4.4967,86200.0
2009-04-17 10:00:00,6.57,6.64,6.56,6.64,77000.0,4.4967,4.5446,4.4898,4.5446,77000.0
2009-04-17 10:05:00,6.65,6.79,6.64,6.78,179000.0,4.5514,4.6473,4.5446,4.6404,179000.0
2009-04-17 10:10:00,6.77,6.79,6.71,6.74,124800.0,4.6336,4.6473,4.5925,4.613,124800.0
2009-04-17 10:15:00,6.74,6.74,6.67,6.7,43600.0,4.613,4.613,4.5651,4.5857,43600.0
2009-04-17 10:20:00,6.71,6.74,6.71,6.73,75200.0,4.5925,4.613,4.5925,4.6062,75200.0
2009-04-17 10:25:00,6.73,6.74,6.72,6.73,22800.0,4.6062,4.613,4.5994,4.6062,22800.0
2009-04-17 10:30:00,6.72,6.73,6.7,6.7,104600.0,4.5994,4.6062,4.5857,4.5857,104600.0
2009-04-17 10:35:00,6.7,6.7,6.62,6.67,67200.0,4.5857,4.5857,4.5309,4.5651,67200.0
2009-04-17 10:40:00,6.67,6.71,6.63,6.71,97000.0,4.5651,4.5925,4.5378,4.5925,97000.0
2009-04-17 10:45:00,6.68,6.77,6.68,6.77,54400.0,4.572,4.6336,4.572,4.6336,54400.0
2009-04-17 10:50:00,6.77,6.77,6.72,6.72,15800.0,4.6336,4.6336,4.5994,4.5994,15800.0
2009-04-17 10:55:00,6.73,6.75,6.7,6.74,57400.0,4.6062,4.6199,4.5857,4.613,57400.0
2009-04-17 11:00:00,6.74,6.75,6.73,6.75,55000.0,4.613,4.6199,4.6062,4.6199,55000.0
2009-04-17 11:05:00,6.75,6.76,6.71,6.75,71200.0,4.6199,4.6267,4.5925,4.6199,71200.0
2009-04-17 11:10:00,6.76,6.76,6.75,6.75,26600.0,4.6267,4.6267,4.6199,4.6199,26600.0
2009-04-17 11:15:00,6.75,6.76,6.74,6.74,42800.0,4.6199,4.6267,4.613,4.613,42800.0
2009-04-17 11:20:00,6.75,6.76,6.73,6.75,28200.0,4.6199,4.6267,4.6062,4.6199,28200.0
2009-04-17 11:25:00,6.75,6.76,6.75,6.76,77600.0,4.6199,4.6267,4.6199,4.6267,77600.0
2009-04-17 11:30:00,6.75,6.81,6.75,6.81,115800.0,4.6199,4.661,4.6199,4.661,115800.0
2009-04-17 11:35:00,6.8,6.81,6.78,6.79,26600.0,4.6541,4.661,4.6404,4.6473,26600.0
2009-04-17 11:40:00,6.79,6.82,6.77,6.77,115200.0,4.6473,4.6678,4.6336,4.6336,115200.0
2009-04-17 11:45:00,6.77,6.8,6.76,6.8,70200.0,4.6336,4.6541,4.6267,4.6541,70200.0
2009-04-17 11:50:00,6.8,6.88,6.8,6.88,200600.0,4.6541,4.7089,4.6541,4.7089,200600.0
2009-04-17 11:55:00,6.88,6.93,6.87,6.93,115800.0,4.7089,4.7431,4.702,4.7431,115800.0
2009-04-17 12:00:00,6.93,6.93,6.85,6.9,134400.0,4.7431,4.7431,4.6883,4.7225,134400.0
2009-04-17 12:05:00,6.9,6.9,6.86,6.87,63400.0,4.7225,4.7225,4.6952,4.702,63400.0
2009-04-17 12:10:00,6.87,6.93,6.87,6.92,106200.0,4.702,4.7431,4.702,4.7362,106200.0
2009-04-17 12:15:00,6.92,6.95,6.91,6.94,63600.0,4.7362,4.7568,4.7294,4.7499,63600.0
2009-04-17 12:20:00,6.95,6.95,6.93,6.95,18000.0,4.7568,4.7568,4.7431,4.7568,18000.0
2009-04-17 12:25:00,6.94,6.97,6.93,6.97,44200.0,4.7499,4.7705,4.7431,4.7705,44200.0
2009-04-17 12:30:00,6.97,6.97,6.93,6.95,55800.0,4.7705,4.7705,4.7431,4.7568,55800.0
2009-04-17 12:35:00,6.94,6.95,6.88,6.88,36000.0,4.7499,4.7568,4.7089,4.7089,36000.0
2009-04-17 12:40:00,6.88,6.9,6.88,6.88,21400.0,4.7089,4.7225,4.7089,4.7089,21400.0
2009-04-17 12:45:00,6.89,6.94,6.88,6.93,40200.0,4.7157,4.7499,4.7089,4.7431,40200.0
2009-04-17 12:50:00,6.93,6.95,6.93,6.93,40200.0,4.7431,4.7568,4.7431,4.7431,40200.0
2009-04-17 12:55:00,6.94,6.95,6.93,6.95,109200.0,4.7499,4.7568,4.7431,4.7568,109200.0
2009-04-17 13:00:00,6.95,6.95,6.92,6.92,25600.0,4.7568,4.7568,4.7362,4.7362,25600.0
2009-04-17 13:05:00,6.93,6.93,6.9,6.9,48800.0,4.7431,4.7431,4.7225,4.7225,48800.0
2009-04-17 13:10:00,6.9,6.93,6.9,6.91,51400.0,4.7225,4.7431,4.7225,4.7294,51400.0
2009-04-17 13:15:00,6.91,6.91,6.88,6.88,36200.0,4.7294,4.7294,4.7089,4.7089,36200.0
2009-04-17 13:20:00,6.88,6.9,6.88,6.88,29600.0,4.7089,4.7225,4.7089,4.7089,29600.0
2009-04-17 13:25:00,6.88,6.88,6.88,6.88,87800.0,4.7089,4.7089,4.7089,4.7089,87800.0
2009-04-17 13:30:00,6.88,6.9,6.88,6.9,42600.0,4.7089,4.7225,4.7089,4.7225,42600.0
2009-04-17 13:35:00,6.9,6.9,6.88,6.89,17200.0,4.7225,4.7225,4.7089,4.7157,17200.0
2009-04-17 13:40:00,6.89,6.9,6.89,6.89,10200.0,4.7157,4.7225,4.7157,4.7157,10200.0
2009-04-17 13:45:00,6.89,6.91,6.88,6.88,43600.0,4.7157,4.7294,4.7089,4.7089,43600.0
2009-04-17 13:50:00,6.88,6.88,6.88,6.88,17600.0,4.7089,4.7089,4.7089,4.7089,17600.0
2009-04-17 13:55:00,6.88,6.92,6.88,6.91,48800.0,4.7089,4.7362,4.7089,4.7294,48800.0
2009-04-17 14:00:00,6.92,6.92,6.9,6.9,25000.0,4.7362,4.7362,4.7225,4.7225,25000.0
2009-04-17 14:05:00,6.9,6.91,6.88,6.89,81800.0,4.7225,4.7294,4.7089,4.7157,81800.0
2009-04-17 14:10:00,6.9,6.9,6.88,6.89,36800.0,4.7225,4.7225,4.7089,4.7157,36800.0
2009-04-17 14:15:00,6.88,6.92,6.88,6.91,59400.0,4.7089,4.7362,4.7089,4.7294,59400.0
2009-04-17 14:20:00,6.91,6.92,6.9,6.91,24400.0,4.7294,4.7362,4.7225,4.7294,24400.0
2009-04-17 14:25:00,6.91,6.92,6.9,6.9,38800.0,4.7294,4.7362,4.7225,4.7225,38800.0
2009-04-17 14:30:00,6.9,6.91,6.9,6.9,24000.0,4.7225,4.7294,4.7225,4.7225,24000.0
2009-04-17 14:35:00,6.9,6.9,6.89,6.9,38600.0,4.7225,4.7225,4.7157,4.7225,38600.0
2009-04-17 14:40:00,6.9,6.92,6.89,6.89,95200.0,4.7225,4.7362,4.7157,4.7157,95200.0
2009-04-17 14:45:00,6.9,6.91,6.89,6.91,47200.0,4.7225,4.7294,4.7157,4.7294,47200.0
2009-04-17 14:50:00,6.91,6.91,6.88,6.88,101200.0,4.7294,4.7294,4.7089,4.7089,101200.0
2009-04-17 14:55:00,6.88,6.88,6.86,6.86,50800.0,4.7089,4.7089,4.6952,4.6952,50800.0
2009-04-17 15:00:00,6.86,6.87,6.84,6.85,65400.0,4.6952,4.702,4.6815,4.6883,65400.0
2009-04-17 15:05:00,6.85,6.86,6.83,6.85,80600.0,4.6883,4.6952,4.6746,4.6883,80600.0
2009-04-17 15:10:00,6.85,6.91,6.85,6.91,111000.0,4.6883,4.7294,4.6883,4.7294,111000.0
2009-04-17 15:15:00,6.91,6.93,6.88,6.88,95600.0,4.7294,4.7431,4.7089,4.7089,95600.0
2009-04-17 15:20:00,6.89,6.9,6.87,6.9,106600.0,4.7157,4.7225,4.702,4.7225,106600.0
2009-04-17 15:25:00,6.9,6.92,6.88,6.91,188400.0,4.7225,4.7362,4.7089,4.7294,188400.0
2009-04-17 15:30:00,6.91,6.92,6.83,6.83,144600.0,4.7294,4.7362,4.6746,4.6746,144600.0
2009-04-17 15:35:00,6.83,6.86,6.83,6.86,128000.0,4.6746,4.6952,4.6746,4.6952,128000.0
2009-04-17 15:40:00,6.85,6.92,6.85,6.9,127800.0,4.6883,4.7362,4.6883,4.7225,127800.0
2009-04-17 15:45:00,6.89,6.93,6.88,6.92,180000.0,4.7157,4.7431,4.7089,4.7362,180000.0
2009-04-17 15:50:00,6.92,6.93,6.89,6.89,152200.0,4.7362,4.7431,4.7157,4.7157,152200.0
2009-04-17 15:55:00,6.89,6.9,6.87,6.88,274400.0,4.7157,4.7225,4.702,4.7089,274400.0
2009-04-20 09:30:00,6.68,6.74,6.62,6.68,44400.0,4.572,4.613,4.5309,4.572,44400.0
2009-04-20 09:35:00,6.65,6.65,6.56,6.61,78000.0,4.5514,4.5514,4.4898,4.5241,78000.0
2009-04-20 09:40:00,6.61,6.61,6.5,6.53,83800.0,4.5241,4.5241,4.4488,4.4693,83800.0
2009-04-20 09:45:00,6.52,6.55,6.5,6.51,138000.0,4.4625,4.483,4.4488,4.4556,138000.0
2009-04-20 09:50:00,6.51,6.52,6.46,6.47,96000.0,4.4556,4.4625,4.4214,4.4282,96000.0
2009-04-20 09:55:00,6.48,6.5,6.47,6.5,74200.0,4.4351,4.4488,4.4282,4.4488,74200.0
2009-04-20 10:00:00,6.49,6.49,6.38,6.43,61800.0,4.4419,4.4419,4.3666,4.4009,61800.0
2009-04-20 10:05:00,6.43,6.43,6.37,6.38,71200.0,4.4009,4.4009,4.3598,4.3666,71200.0
2009-04-20 10:10:00,6.39,6.42,6.34,6.34,47400.0,4.3735,4.394,4.3393,4.3393,47400.0
2009-04-20 10:15:00,6.34,6.34,6.26,6.26,95600.0,4.3393,4.3393,4.2845,4.2845,95600.0
2009-04-20 10:20:00,6.26,6.28,6.21,6.28,161000.0,4.2845,4.2982,4.2503,4.2982,161000.0
2009-04-20 10:25:00,6.27,6.32,6.25,6.32,40200.0,4.2914,4.3256,4.2777,4.3256,40200.0
2009-04-20 10:30:00,6.31,6.33,6.29,6.31,37800.0,4.3187,4.3324,4.305,4.3187,37800.0
2009-04-20 10:35:00,6.31,6.36,6.31,6.35,88600.0,4.3187,4.353,4.3187,4.3461,88600.0
2009-04-20 10:40:00,6.35,6.35,6.28,6.28,48200.0,4.3461,4.3461,4.2982,4.2982,48200.0
2009-04-20 10:45:00,6.28,6.28,6.2,6.26,55200.0,4.2982,4.2982,4.2435,4.2845,55200.0
2009-04-20 10:50:00,6.26,6.3,6.26,6.3,63600.0,4.2845,4.3119,4.2845,4.3119,63600.0
2009-04-20 10:55:00,6.3,6.31,6.26,6.27,22000.0,4.3119,4.3187,4.2845,4.2914,22000.0
2009-04-20 11:00:00,6.27,6.27,6.24,6.24,9800.0,4.2914,4.2914,4.2708,4.2708,9800.0
2009-04-20 11:05:00,6.23,6.26,6.21,6.26,37400.0,4.264,4.2845,4.2503,4.2845,37400.0
2009-04-20 11:10:00,6.26,6.27,6.23,6.25,49200.0,4.2845,4.2914,4.264,4.2777,49200.0
2009-04-20 11:15:00,6.24,6.25,6.23,6.24,19400.0,4.2708,4.2777,4.264,4.2708,19400.0
2009-04-20 11:20:00,6.23,6.28,6.23,6.27,23200.0,4.264,4.2982,4.264,4.2914,23200.0
2009-04-20 11:25:00,6.27,6.27,6.23,6.23,34200.0,4.2914,4.2914,4.264,4.264,34200.0
2009-04-20 11:30:00,6.23,6.26,6.23,6.23,50600.0,4.264,4.2845,4.264,4.264,50600.0
2009-04-20 11:35:00,6.23,6.25,6.23,6.25,37200.0,4.264,4.2777,4.264,4.2777,37200.0
2009-04-20 11:40:00,6.25,6.25,6.23,6.23,43200.0,4.2777,4.2777,4.264,4.264,43200.0
2009-04-20 11:45:00,6.23,6.25,6.22,6.23,44200.0,4.264,4.2777,4.2571,4.264,44200.0
2009-04-20 11:50:00,6.23,6.25,6.23,6.24,20200.0,4.264,4.2777,4.264,4.2708,20200.0
2009-04-20 11:55:00,6.24,6.25,6.21,6.21,55600.0,4.2708,4.2777,4.2503,4.2503,55600.0
2009-04-20 12:00:00,6.21,6.22,6.2,6.21,22800.0,4.2503,4.2571,4.2435,4.2503,22800.0
2009-04-20 12:05:00,6.21,6.23,6.21,6.23,13200.0,4.2503,4.264,4.2503,4.264,13200.0
2009-04-20 12:10:00,6.22,6.23,6.21,6.23,22200.0,4.2571,4.264,4.2503,4.264,22200.0
2009-04-20 12:15:00,6.22,6.23,6.22,6.23,19200.0,4.2571,4.264,4.2571,4.264,19200.0
2009-04-20 12:20:00,6.22,6.24,6.22,6.22,19000.0,4.2571,4.2708,4.2571,4.2571,19000.0
2009-04-20 12:25:00,6.22,6.24,6.22,6.23,14600.0,4.2571,4.2708,4.2571,4.264,14600.0
2009-04-20 12:30:00,6.23,6.23,6.21,6.22,17600.0,4.264,4.264,4.2503,4.2571,17600.0
2009-04-20 12:35:00,6.22,6.23,6.21,6.21,20400.0,4.2571,4.264,4.2503,4.2503,20400.0
2009-04-20 12:40:00,6.21,6.24,6.21,6.24,19800.0,4.2503,4.2708,4.2503,4.2708,19800.0
2009-04-20 12:45:00,6.23,6.26,6.23,6.26,26800.0,4.264,4.2845,4.264,4.2845,26800.0
2009-04-20 12:50:00,6.25,6.26,6.24,6.25,19000.0,4.2777,4.2845,4.2708,4.2777,19000.0
2009-04-20 12:55:00,6.25,6.25,6.24,6.25,17800.0,4.2777,4.2777,4.2708,4.2777,17800.0
2009-04-20 13:00:00,6.25,6.25,6.22,6.24,31400.0,4.2777,4.2777,4.2571,4.2708,31400.0
2009-04-20 13:05:00,6.24,6.24,6.22,6.22,22200.0,4.2708,4.2708,4.2571,4.2571,22200.0
2009-04-20 13:10:00,6.22,6.22,6.21,6.21,29600.0,4.2571,4.2571,4.2503,4.2503,29600.0
2009-04-20 13:15:00,6.21,6.21,6.2,6.21,12200.0,4.2503,4.2503,4.2435,4.2503,12200.0
2009-04-20 13:20:00,6.2,6.21,6.18,6.18,51200.0,4.2435,4.2503,4.2298,4.2298,51200.0
2009-04-20 13:25:00,6.18,6.18,6.18,6.18,8200.0,4.2298,4.2298,4.2298,4.2298,8200.0
2009-04-20 13:30:00,6.18,6.19,6.16,6.19,29400.0,4.2298,4.2366,4.2161,4.2366,29400.0
2009-04-20 13:35:00,6.18,6.19,6.18,6.18,27000.0,4.2298,4.2366,4.2298,4.2298,27000.0
2009-04-20 13:40:00,6.18,6.19,6.18,6.19,58000.0,4.2298,4.2366,4.2298,4.2366,58000.0
2009-04-20 13:45:00,6.18,6.19,6.16,6.16,24200.0,4.2298,4.2366,4.2161,4.2161,24200.0
2009-04-20 13:50:00,6.16,6.18,6.15,6.18,27800.0,4.2161,4.2298,4.2092,4.2298,27800.0
2009-04-20 13:55:00,6.18,6.19,6.18,6.18,39200.0,4.2298,4.2366,4.2298,4.2298,39200.0
2009-04-20 14:00:00,6.18,6.18,6.16,6.17,37600.0,4.2298,4.2298,4.2161,4.2229,37600.0
2009-04-20 14:05:00,6.17,6.17,6.15,6.15,28200.0,4.2229,4.2229,4.2092,4.2092,28200.0
2009-04-20 14:10:00,6.15,6.15,6.13,6.13,64000.0,4.2092,4.2092,4.1955,4.1955,64000.0
2009-04-20 14:15:00,6.14,6.15,6.13,6.13,64800.0,4.2024,4.2092,4.1955,4.1955,64800.0
2009-04-20 14:20:00,6.13,6.16,6.11,6.16,81800.0,4.1955,4.2161,4.1819,4.2161,81800.0
2009-04-20 14:25:00,6.16,6.16,6.13,6.16,16200.0,4.2161,4.2161,4.1955,4.2161,16200.0
2009-04-20 14:30:00,6.16,6.17,6.15,6.17,18400.0,4.2161,4.2229,4.2092,4.2229,18400.0
2009-04-20 14:35:00,6.17,6.17,6.14,6.15,24400.0,4.2229,4.2229,4.2024,4.2092,24400.0
2009-04-20 14:40:00,6.16,6.2,6.16,6.19,34000.0,4.2161,4.2435,4.2161,4.2366,34000.0
2009-04-20 14:45:00,6.19,6.19,6.18,6.18,17400.0,4.2366,4.2366,4.2298,4.2298,17400.0
2009-04-20 14:50:00,6.18,6.18,6.15,6.15,46400.0,4.2298,4.2298,4.2092,4.2092,46400.0
2009-04-20 14:55:00,6.15,6.17,6.13,6.13,45400.0,4.2092,4.2229,4.1955,4.1955,45400.0
2009-04-20 15:00:00,6.14,6.17,6.14,6.16,41400.0,4.2024,4.2229,4.2024,4.2161,41400.0
2009-04-20 15:05:00,6.17,6.21,6.17,6.2,66800.0,4.2229,4.2503,4.2229,4.2435,66800.0
2009-04-20 15:10:00,6.21,6.22,6.2,6.22,42400.0,4.2503,4.2571,4.2435,4.2571,42400.0
2009-04-20 15:15:00,6.22,6.22,6.17,6.2,108200.0,4.2571,4.2571,4.2229,4.2435,108200.0
2009-04-20 15:20:00,6.2,6.21,6.18,6.2,62400.0,4.2435,4.2503,4.2298,4.2435,62400.0
2009-04-20 15:25:00,6.2,6.23,6.2,6.23,29000.0,4.2435,4.264,4.2435,4.264,29000.0
2009-04-20 15:30:00,6.22,6.27,6.22,6.25,59600.0,4.2571,4.2914,4.2571,4.2777,59600.0
2009-04-20 15:35:00,6.25,6.26,6.2,6.2,46600.0,4.2777,4.2845,4.2435,4.2435,46600.0
2009-04-20 15:40:00,6.2,6.27,6.2,6.24,58000.0,4.2435,4.2914,4.2435,4.2708,58000.0
2009-04-20 15:45:00,6.24,6.26,6.23,6.24,72800.0,4.2708,4.2845,4.264,4.2708,72800.0
2009-04-20 15:50:00,6.24,6.24,6.2,6.2,143600.0,4.2708,4.2708,4.2435,4.2435,143600.0
2009-04-20 15:55:00,6.2,6.22,6.2,6.21,131600.0,4.2435,4.2571,4.2435,4.2503,131600.0
2009-04-21 09:30:00,6.14,6.24,6.14,6.23,27800.0,4.2024,4.2708,4.2024,4.264,27800.0
2009-04-21 09:35:00,6.22,6.25,6.2,6.25,23400.0,4.2571,4.2777,4.2435,4.2777,23400.0
2009-04-21 09:40:00,6.25,6.39,6.24,6.28,72800.0,4.2777,4.3735,4.2708,4.2982,72800.0
2009-04-21 09:45:00,6.27,6.38,6.27,6.29,51800.0,4.2914,4.3666,4.2914,4.305,51800.0
2009-04-21 09:50:00,6.29,6.42,6.29,6.36,52200.0,4.305,4.394,4.305,4.353,52200.0
2009-04-21 09:55:00,6.37,6.39,6.3,6.38,60000.0,4.3598,4.3735,4.3119,4.3666,60000.0
2009-04-21 10:00:00,6.38,6.43,6.26,6.31,40200.0,4.3666,4.4009,4.2845,4.3187,40200.0
2009-04-21 10:05:00,6.3,6.32,6.29,6.32,24600.0,4.3119,4.3256,4.305,4.3256,24600.0
2009-04-21 10:10:00,6.33,6.33,6.27,6.28,35400.0,4.3324,4.3324,4.2914,4.2982,35400.0
2009-04-21 10:15:00,6.27,6.28,6.26,6.26,18200.0,4.2914,4.2982,4.2845,4.2845,18200.0
2009-04-21 10:20:00,6.26,6.27,6.23,6.26,12200.0,4.2845,4.2914,4.264,4.2845,12200.0
2009-04-21 10:25:00,6.27,6.27,6.22,6.25,20800.0,4.2914,4.2914,4.2571,4.2777,20800.0
2009-04-21 10:30:00,6.26,6.26,6.2,6.21,32800.0,4.2845,4.2845,4.2435,4.2503,32800.0
2009-04-21 10:35:00,6.21,6.28,6.21,6.27,18000.0,4.2503,4.2982,4.2503,4.2914,18000.0
2009-04-21 10:40:00,6.27,6.27,6.23,6.26,38800.0,4.2914,4.2914,4.264,4.2845,38800.0
2009-04-21 10:45:00,6.26,6.3,6.25,6.29,61200.0,4.2845,4.3119,4.2777,4.305,61200.0
2009-04-21 10:50:00,6.28,6.31,6.27,6.3,30400.0,4.2982,4.3187,4.2914,4.3119,30400.0
2009-04-21 10:55:00,6.3,6.37,6.3,6.37,34400.0,4.3119,4.3598,4.3119,4.3598,34400.0
2009-04-21 11:00:00,6.37,6.4,6.36,6.39,45800.0,4.3598,4.3803,4.353,4.3735,45800.0
2009-04-21 11:05:00,6.39,6.45,6.39,6.43,27000.0,4.3735,4.4146,4.3735,4.4009,27000.0
2009-04-21 11:10:00,6.43,6.45,6.41,6.43,36000.0,4.4009,4.4146,4.3872,4.4009,36000.0
2009-04-21 11:15:00,6.43,6.49,6.43,6.48,53600.0,4.4009,4.4419,4.4009,4.4351,53600.0
2009-04-21 11:20:00,6.48,6.48,6.45,6.47,29400.0,4.4351,4.4351,4.4146,4.4282,29400.0
2009-04-21 11:25:00,6.47,6.48,6.45,6.46,23000.0,4.4282,4.4351,4.4146,4.4214,23000.0
2009-04-21 11:30:00,6.46,6.47,6.43,6.44,34600.0,4.4214,4.4282,4.4009,4.4077,34600.0
2009-04-21 11:35:00,6.44,6.44,6.39,6.4,44000.0,4.4077,4.4077,4.3735,4.3803,44000.0
2009-04-21 11:40:00,6.4,6.42,6.39,6.4,24000.0,4.3803,4.394,4.3735,4.3803,24000.0
2009-04-21 11:45:00,6.41,6.49,6.41,6.49,32400.0,4.3872,4.4419,4.3872,4.4419,32400.0
2009-04-21 11:50:00,6.49,6.49,6.43,6.45,38600.0,4.4419,4.4419,4.4009,4.4146,38600.0
2009-04-21 11:55:00,6.45,6.48,6.44,6.47,12400.0,4.4146,4.4351,4.4077,4.4282,12400.0
2009-04-21 12:00:00,6.47,6.49,6.47,6.49,21600.0,4.4282,4.4419,4.4282,4.4419,21600.0
2009-04-21 12:05:00,6.5,6.52,6.49,6.51,26200.0,4.4488,4.4625,4.4419,4.4556,26200.0
2009-04-21 12:10:00,6.51,6.51,6.49,6.5,24800.0,4.4556,4.4556,4.4419,4.4488,24800.0
2009-04-21 12:15:00,6.5,6.51,6.49,6.5,20000.0,4.4488,4.4556,4.4419,4.4488,20000.0
2009-04-21 12:20:00,6.5,6.5,6.49,6.5,15200.0,4.4488,4.4488,4.4419,4.4488,15200.0
2009-04-21 12:25:00,6.49,6.5,6.45,6.45,41200.0,4.4419,4.4488,4.4146,4.4146,41200.0
2009-04-21 12:30:00,6.46,6.49,6.44,6.48,19200.0,4.4214,4.4419,4.4077,4.4351,19200.0
2009-04-21 12:35:00,6.48,6.52,6.48,6.49,23600.0,4.4351,4.4625,4.4351,4.4419,23600.0
2009-04-21 12:40:00,6.49,6.5,6.46,6.48,18600.0,4.4419,4.4488,4.4214,4.4351,18600.0
2009-04-21 12:45:00,6.48,6.51,6.46,6.49,12600.0,4.4351,4.4556,4.4214,4.4419,12600.0
2009-04-21 12:50:00,6.49,6.5,6.48,6.49,10600.0,4.4419,4.4488,4.4351,4.4419,10600.0
2009-04-21 12:55:00,6.49,6.49,6.44,6.44,14600.0,4.4419,4.4419,4.4077,4.4077,14600.0
2009-04-21 13:00:00,6.44,6.45,6.42,6.44,18800.0,4.4077,4.4146,4.394,4.4077,18800.0
2009-04-21 13:05:00,6.43,6.44,6.43,6.43,9800.0,4.4009,4.4077,4.4009,4.4009,9800.0
2009-04-21 13:10:00,6.43,6.49,6.43,6.47,14200.0,4.4009,4.4419,4.4009,4.4282,14200.0
2009-04-21 13:15:00,6.46,6.48,6.42,6.42,27800.0,4.4214,4.4351,4.394,4.394,27800.0
2009-04-21 13:20:00,6.42,6.43,6.4,6.43,13400.0,4.394,4.4009,4.3803,4.4009,13400.0
2009-04-21 13:25:00,6.42,6.43,6.41,6.41,16600.0,4.394,4.4009,4.3872,4.3872,16600.0
2009-04-21 13:30:00,6.41,6.41,6.38,6.4,28000.0,4.3872,4.3872,4.3666,4.3803,28000.0
2009-04-21 13:35:00,6.41,6.42,6.39,6.39,13200.0,4.3872,4.394,4.3735,4.3735,13200.0
2009-04-21 13:40:00,6.39,6.43,6.39,6.39,18200.0,4.3735,4.4009,4.3735,4.3735,18200.0
2009-04-21 13:45:00,6.4,6.41,6.39,6.4,22000.0,4.3803,4.3872,4.3735,4.3803,22000.0
2009-04-21 13:50:00,6.39,6.4,6.38,6.38,24800.0,4.3735,4.3803,4.3666,4.3666,24800.0
2009-04-21 13:55:00,6.39,6.43,6.39,6.43,193000.0,4.3735,4.4009,4.3735,4.4009,193000.0
2009-04-21 14:00:00,6.43,6.47,6.4,6.42,73800.0,4.4009,4.4282,4.3803,4.394,73800.0
2009-04-21 14:05:00,6.42,6.44,6.42,6.43,28800.0,4.394,4.4077,4.394,4.4009,28800.0
2009-04-21 14:10:00,6.44,6.46,6.4,6.41,32600.0,4.4077,4.4214,4.3803,4.3872,32600.0
2009-04-21 14:15:00,6.4,6.41,6.38,6.4,14200.0,4.3803,4.3872,4.3666,4.3803,14200.0
2009-04-21 14:20:00,6.39,6.4,6.38,6.4,16600.0,4.3735,4.3803,4.3666,4.3803,16600.0
2009-04-21 14:25:00,6.39,6.41,6.38,6.41,29200.0,4.3735,4.3872,4.3666,4.3872,29200.0
2009-04-21 14:30:00,6.41,6.45,6.41,6.45,30600.0,4.3872,4.4146,4.3872,4.4146,30600.0
2009-04-21 14:35:00,6.45,6.45,6.42,6.43,34800.0,4.4146,4.4146,4.394,4.4009,34800.0
2009-04-21 14:40:00,6.43,6.47,6.43,6.46,47600.0,4.4009,4.4282,4.4009,4.4214,47600.0
2009-04-21 14:45:00,6.46,6.49,6.45,6.45,34200.0,4.4214,4.4419,4.4146,4.4146,34200.0
2009-04-21 14:50:00,6.45,6.46,6.42,6.42,51200.0,4.4146,4.4214,4.394,4.394,51200.0
2009-04-21 14:55:00,6.43,6.43,6.4,6.4,32200.0,4.4009,4.4009,4.3803,4.3803,32200.0
2009-04-21 15:00:00,6.4,6.45,6.4,6.45,38400.0,4.3803,4.4146,4.3803,4.4146,38400.0
2009-04-21 15:05:00,6.45,6.51,6.44,6.44,256200.0,4.4146,4.4556,4.4077,4.4077,256200.0
2009-04-21 15:10:00,6.43,6.48,6.43,6.45,130600.0,4.4009,4.4351,4.4009,4.4146,130600.0
2009-04-21 15:15:00,6.45,6.51,6.45,6.49,440600.0,4.4146,4.4556,4.4146,4.4419,440600.0
2009-04-21 15:20:00,6.49,6.49,6.42,6.43,93400.0,4.4419,4.4419,4.394,4.4009,93400.0
2009-04-21 15:25:00,6.43,6.47,6.4,6.4,59000.0,4.4009,4.4282,4.3803,4.3803,59000.0
2009-04-21 15:30:00,6.4,6.43,6.39,6.42,100400.0,4.3803,4.4009,4.3735,4.394,100400.0
2009-04-21 15:35:00,6.41,6.45,6.37,6.44,69200.0,4.3872,4.4146,4.3598,4.4077,69200.0
2009-04-21 15:40:00,6.44,6.46,6.39,6.4,132600.0,4.4077,4.4214,4.3735,4.3803,132600.0
2009-04-21 15:45:00,6.4,6.45,6.39,6.42,75600.0,4.3803,4.4146,4.3735,4.394,75600.0
2009-04-21 15:50:00,6.42,6.46,6.42,6.46,94400.0,4.394,4.4214,4.394,4.4214,94400.0
2009-04-21 15:55:00,6.46,6.47,6.43,6.43,211600.0,4.4214,4.4282,4.4009,4.4009,211600.0
2009-04-22 09:30:00,6.3,6.34,6.2,6.25,87800.0,4.3119,4.3393,4.2435,4.2777,87800.0
2009-04-22 09:35:00,6.25,6.3,6.25,6.28,76600.0,4.2777,4.3119,4.2777,4.2982,76600.0
2009-04-22 09:40:00,6.27,6.3,6.26,6.3,59400.0,4.2914,4.3119,4.2845,4.3119,59400.0
2009-04-22 09:45:00,6.3,6.3,6.23,6.24,95200.0,4.3119,4.3119,4.264,4.2708,95200.0
2009-04-22 09:50:00,6.24,6.26,6.22,6.25,69200.0,4.2708,4.2845,4.2571,4.2777,69200.0
2009-04-22 09:55:00,6.25,6.36,6.25,6.36,32600.0,4.2777,4.353,4.2777,4.353,32600.0
2009-04-22 10:00:00,6.34,6.46,6.34,6.41,25800.0,4.3393,4.4214,4.3393,4.3872,25800.0
2009-04-22 10:05:00,6.42,6.51,6.42,6.43,45200.0,4.394,4.4556,4.394,4.4009,45200.0
2009-04-22 10:10:00,6.43,6.46,6.38,6.45,24400.0,4.4009,4.4214,4.3666,4.4146,24400.0
2009-04-22 10:15:00,6.45,6.53,6.45,6.53,56400.0,4.4146,4.4693,4.4146,4.4693,56400.0
2009-04-22 10:20:00,6.53,6.61,6.52,6.6,87200.0,4.4693,4.5241,4.4625,4.5172,87200.0
2009-04-22 10:25:00,6.61,6.65,6.6,6.65,59600.0,4.5241,4.5514,4.5172,4.5514,59600.0
2009-04-22 10:30:00,6.65,6.73,6.64,6.7,136600.0,4.5514,4.6062,4.5446,4.5857,136600.0
2009-04-22 10:35:00,6.7,6.81,6.69,6.79,130800.0,4.5857,4.661,4.5788,4.6473,130800.0
2009-04-22 10:40:00,6.79,6.89,6.78,6.86,154000.0,4.6473,4.7157,4.6404,4.6952,154000.0
2009-04-22 10:45:00,6.85,6.91,6.83,6.83,96000.0,4.6883,4.7294,4.6746,4.6746,96000.0
2009-04-22 10:50:00,6.83,6.86,6.79,6.85,73400.0,4.6746,4.6952,4.6473,4.6883,73400.0
2009-04-22 10:55:00,6.85,6.95,6.82,6.83,73000.0,4.6883,4.7568,4.6678,4.6746,73000.0
2009-04-22 11:00:00,6.84,6.88,6.81,6.82,85000.0,4.6815,4.7089,4.661,4.6678,85000.0
2009-04-22 11:05:00,6.81,6.83,6.79,6.8,26000.0,4.661,4.6746,4.6473,4.6541,26000.0
2009-04-22 11:10:00,6.8,6.8,6.78,6.8,45600.0,4.6541,4.6541,4.6404,4.6541,45600.0
2009-04-22 11:15:00,6.8,6.85,6.8,6.84,67400.0,4.6541,4.6883,4.6541,4.6815,67400.0
2009-04-22 11:20:00,6.84,6.93,6.84,6.92,55600.0,4.6815,4.7431,4.6815,4.7362,55600.0
2009-04-22 11:25:00,6.91,6.99,6.91,6.96,108000.0,4.7294,4.7841,4.7294,4.7636,108000.0
2009-04-22 11:30:00,6.97,7.03,6.95,7.03,195400.0,4.7705,4.8115,4.7568,4.8115,195400.0
2009-04-22 11:35:00,7.03,7.09,7.03,7.08,168600.0,4.8115,4.8526,4.8115,4.8457,168600.0
2009-04-22 11:40:00,7.08,7.17,7.08,7.17,151800.0,4.8457,4.9073,4.8457,4.9073,151800.0
2009-04-22 11:45:00,7.16,7.18,7.13,7.14,77400.0,4.9005,4.9142,4.88,4.8868,77400.0
2009-04-22 11:50:00,7.14,7.18,7.14,7.17,97000.0,4.8868,4.9142,4.8868,4.9073,97000.0
2009-04-22 11:55:00,7.17,7.2,7.14,7.18,95800.0,4.9073,4.9279,4.8868,4.9142,95800.0
2009-04-22 12:00:00,7.18,7.19,7.14,7.15,109400.0,4.9142,4.921,4.8868,4.8937,109400.0
2009-04-22 12:05:00,7.15,7.18,7.11,7.16,70800.0,4.8937,4.9142,4.8663,4.9005,70800.0
2009-04-22 12:10:00,7.15,7.21,7.13,7.19,96800.0,4.8937,4.9347,4.88,4.921,96800.0
2009-04-22 12:15:00,7.18,7.23,7.14,7.15,74800.0,4.9142,4.9484,4.8868,4.8937,74800.0
2009-04-22 12:20:00,7.14,7.14,7.07,7.07,96200.0,4.8868,4.8868,4.8389,4.8389,96200.0
2009-04-22 12:25:00,7.06,7.06,7.01,7.01,120400.0,4.8321,4.8321,4.7978,4.7978,120400.0
2009-04-22 12:30:00,7.01,7.02,6.97,6.97,67000.0,4.7978,4.8047,4.7705,4.7705,67000.0
2009-04-22 12:35:00,6.98,6.98,6.92,6.93,80800.0,4.7773,4.7773,4.7362,4.7431,80800.0
2009-04-22 12:40:00,6.93,6.93,6.86,6.86,67600.0,4.7431,4.7431,4.6952,4.6952,67600.0
2009-04-22 12:45:00,6.86,6.87,6.8,6.86,131200.0,4.6952,4.702,4.6541,4.6952,131200.0
2009-04-22 12:50:00,6.85,6.87,6.82,6.86,74000.0,4.6883,4.702,4.6678,4.6952,74000.0
2009-04-22 12:55:00,6.87,6.93,6.86,6.92,75800.0,4.702,4.7431,4.6952,4.7362,75800.0
2009-04-22 13:00:00,6.91,6.95,6.91,6.93,72800.0,4.7294,4.7568,4.7294,4.7431,72800.0
2009-04-22 13:05:00,6.93,7.0,6.93,6.97,80200.0,4.7431,4.791,4.7431,4.7705,80200.0
2009-04-22 13:10:00,6.98,6.99,6.94,6.96,66800.0,4.7773,4.7841,4.7499,4.7636,66800.0
2009-04-22 13:15:00,6.96,6.99,6.94,6.95,41400.0,4.7636,4.7841,4.7499,4.7568,41400.0
2009-04-22 13:20:00,6.96,6.99,6.96,6.98,23200.0,4.7636,4.7841,4.7636,4.7773,23200.0
2009-04-22 13:25:00,6.97,7.02,6.97,7.01,233600.0,4.7705,4.8047,4.7705,4.7978,233600.0
2009-04-22 13:30:00,7.01,7.02,6.98,7.02,77600.0,4.7978,4.8047,4.7773,4.8047,77600.0
2009-04-22 13:35:00,7.02,7.05,7.02,7.04,23800.0,4.8047,4.8252,4.8047,4.8184,23800.0
2009-04-22 13:40:00,7.03,7.06,6.98,6.98,33400.0,4.8115,4.8321,4.7773,4.7773,33400.0
2009-04-22 13:45:00,6.98,6.99,6.95,6.97,51400.0,4.7773,4.7841,4.7568,4.7705,51400.0
2009-04-22 13:50:00,6.97,6.97,6.93,6.94,37200.0,4.7705,4.7705,4.7431,4.7499,37200.0
2009-04-22 13:55:00,6.94,6.95,6.9,6.91,49000.0,4.7499,4.7568,4.7225,4.7294,49000.0
2009-04-22 14:00:00,6.9,6.95,6.9,6.9,44800.0,4.7225,4.7568,4.7225,4.7225,44800.0
2009-04-22 14:05:00,6.91,6.91,6.88,6.9,90400.0,4.7294,4.7294,4.7089,4.7225,90400.0
2009-04-22 14:10:00,6.88,6.93,6.87,6.93,35200.0,4.7089,4.7431,4.702,4.7431,35200.0
2009-04-22 14:15:00,6.93,6.95,6.93,6.93,45400.0,4.7431,4.7568,4.7431,4.7431,45400.0
2009-04-22 14:20:00,6.93,6.95,6.93,6.93,28800.0,4.7431,4.7568,4.7431,4.7431,28800.0
2009-04-22 14:25:00,6.93,6.96,6.93,6.95,25800.0,4.7431,4.7636,4.7431,4.7568,25800.0
2009-04-22 14:30:00,6.96,7.0,6.95,6.95,68800.0,4.7636,4.791,4.7568,4.7568,68800.0
2009-04-22 14:35:00,6.95,6.96,6.94,6.95,63600.0,4.7568,4.7636,4.7499,4.7568,63600.0
2009-04-22 14:40:00,6.95,6.96,6.93,6.94,68400.0,4.7568,4.7636,4.7431,4.7499,68400.0
2009-04-22 14:45:00,6.94,6.95,6.93,6.95,59800.0,4.7499,4.7568,4.7431,4.7568,59800.0
2009-04-22 14:50:00,6.95,6.96,6.95,6.95,52400.0,4.7568,4.7636,4.7568,4.7568,52400.0
2009-04-22 14:55:00,6.96,6.96,6.88,6.91,83000.0,4.7636,4.7636,4.7089,4.7294,83000.0
2009-04-22 15:00:00,6.91,6.95,6.89,6.93,67000.0,4.7294,4.7568,4.7157,4.7431,67000.0
2009-04-22 15:05:00,6.93,6.95,6.93,6.93,43200.0,4.7431,4.7568,4.7431,4.7431,43200.0
2009-04-22 15:10:00,6.93,6.97,6.93,6.95,112000.0,4.7431,4.7705,4.7431,4.7568,112000.0
2009-04-22 15:15:00,6.95,6.96,6.86,6.88,69600.0,4.7568,4.7636,4.6952,4.7089,69600.0
2009-04-22 15:20:00,6.88,6.95,6.88,6.91,123000.0,4.7089,4.7568,4.7089,4.7294,123000.0
2009-04-22 15:25:00,6.91,6.93,6.88,6.91,72400.0,4.7294,4.7431,4.7089,4.7294,72400.0
2009-04-22 15:30:00,6.91,6.95,6.89,6.94,72200.0,4.7294,4.7568,4.7157,4.7499,72200.0
2009-04-22 15:35:00,6.94,6.95,6.84,6.88,107400.0,4.7499,4.7568,4.6815,4.7089,107400.0
2009-04-22 15:40:00,6.88,6.9,6.86,6.9,114800.0,4.7089,4.7225,4.6952,4.7225,114800.0
2009-04-22 15:45:00,6.89,6.9,6.85,6.89,135000.0,4.7157,4.7225,4.6883,4.7157,135000.0
2009-04-22 15:50:00,6.89,6.89,6.82,6.83,156000.0,4.7157,4.7157,4.6678,4.6746,156000.0
2009-04-22 15:55:00,6.83,6.84,6.79,6.81,221000.0,4.6746,4.6815,4.6473,4.661,221000.0
2009-04-23 09:30:00,6.9,6.9,6.78,6.83,23800.0,4.7653,4.7653,4.6824,4.717,23800.0
2009-04-23 09:35:00,6.88,6.97,6.78,6.97,48800.0,4.7515,4.8137,4.6824,4.8137,48800.0
2009-04-23 09:40:00,6.94,7.0,6.87,6.93,57400.0,4.7929,4.8344,4.7446,4.786,57400.0
2009-04-23 09:45:00,6.93,6.98,6.87,6.92,33000.0,4.786,4.8206,4.7446,4.7791,33000.0
2009-04-23 09:50:00,6.93,6.96,6.78,6.81,58000.0,4.786,4.8068,4.6824,4.7032,58000.0
2009-04-23 09:55:00,6.8,6.81,6.7,6.7,33800.0,4.6963,4.7032,4.6272,4.6272,33800.0
2009-04-23 10:00:00,6.7,6.7,6.6,6.63,58600.0,4.6272,4.6272,4.5581,4.5789,58600.0
2009-04-23 10:05:00,6.63,6.69,6.59,6.67,69800.0,4.5789,4.6203,4.5512,4.6065,69800.0
2009-04-23 10:10:00,6.67,6.72,6.67,6.68,46800.0,4.6065,4.641,4.6065,4.6134,46800.0
2009-04-23 10:15:00,6.68,6.69,6.64,6.68,57400.0,4.6134,4.6203,4.5858,4.6134,57400.0
2009-04-23 10:20:00,6.68,6.68,6.61,6.67,36200.0,4.6134,4.6134,4.565,4.6065,36200.0
2009-04-23 10:25:00,6.67,6.73,6.66,6.72,24000.0,4.6065,4.6479,4.5996,4.641,24000.0
2009-04-23 10:30:00,6.7,6.72,6.64,6.71,52000.0,4.6272,4.641,4.5858,4.6341,52000.0
2009-04-23 10:35:00,6.7,6.8,6.7,6.8,241600.0,4.6272,4.6963,4.6272,4.6963,241600.0
2009-04-23 10:40:00,6.79,6.83,6.72,6.74,134400.0,4.6894,4.717,4.641,4.6548,134400.0
2009-04-23 10:45:00,6.75,6.75,6.63,6.67,72200.0,4.6617,4.6617,4.5789,4.6065,72200.0
2009-04-23 10:50:00,6.67,6.67,6.59,6.61,40000.0,4.6065,4.6065,4.5512,4.565,40000.0
2009-04-23 10:55:00,6.6,6.64,6.6,6.6,46000.0,4.5581,4.5858,4.5581,4.5581,46000.0
2009-04-23 11:00:00,6.6,6.63,6.6,6.63,50200.0,4.5581,4.5789,4.5581,4.5789,50200.0
2009-04-23 11:05:00,6.63,6.63,6.56,6.57,52400.0,4.5789,4.5789,4.5305,4.5374,52400.0
2009-04-23 11:10:00,6.56,6.58,6.49,6.51,82600.0,4.5305,4.5443,4.4822,4.496,82600.0
2009-04-23 11:15:00,6.5,6.51,6.46,6.46,29600.0,4.4891,4.496,4.4614,4.4614,29600.0
2009-04-23 11:20:00,6.45,6.5,6.43,6.43,90600.0,4.4545,4.4891,4.4407,4.4407,90600.0
2009-04-23 11:25:00,6.43,6.43,6.37,6.37,60200.0,4.4407,4.4407,4.3993,4.3993,60200.0
2009-04-23 11:30:00,6.37,6.39,6.32,6.37,93200.0,4.3993,4.4131,4.3648,4.3993,93200.0
2009-04-23 11:35:00,6.38,6.39,6.33,6.34,75800.0,4.4062,4.4131,4.3717,4.3786,75800.0
2009-04-23 11:40:00,6.34,6.4,6.33,6.38,79000.0,4.3786,4.42,4.3717,4.4062,79000.0
2009-04-23 11:45:00,6.38,6.43,6.37,6.43,37800.0,4.4062,4.4407,4.3993,4.4407,37800.0
2009-04-23 11:50:00,6.42,6.49,6.42,6.46,98000.0,4.4338,4.4822,4.4338,4.4614,98000.0
2009-04-23 11:55:00,6.47,6.5,6.43,6.47,50600.0,4.4684,4.4891,4.4407,4.4684,50600.0
2009-04-23 12:00:00,6.47,6.48,6.43,6.43,25000.0,4.4684,4.4753,4.4407,4.4407,25000.0
2009-04-23 12:05:00,6.43,6.45,6.42,6.42,32400.0,4.4407,4.4545,4.4338,4.4338,32400.0
2009-04-23 12:10:00,6.43,6.47,6.42,6.47,21000.0,4.4407,4.4684,4.4338,4.4684,21000.0
2009-04-23 12:15:00,6.48,6.57,6.48,6.56,85200.0,4.4753,4.5374,4.4753,4.5305,85200.0
2009-04-23 12:20:00,6.56,6.6,6.56,6.59,44000.0,4.5305,4.5581,4.5305,4.5512,44000.0
2009-04-23 12:25:00,6.59,6.63,6.57,6.6,77600.0,4.5512,4.5789,4.5374,4.5581,77600.0
2009-04-23 12:30:00,6.6,6.61,6.57,6.57,41000.0,4.5581,4.565,4.5374,4.5374,41000.0
2009-04-23 12:35:00,6.58,6.61,6.58,6.61,30200.0,4.5443,4.565,4.5443,4.565,30200.0
2009-04-23 12:40:00,6.61,6.66,6.61,6.63,44400.0,4.565,4.5996,4.565,4.5789,44400.0
2009-04-23 12:45:00,6.63,6.65,6.62,6.63,8800.0,4.5789,4.5927,4.5719,4.5789,8800.0
2009-04-23 12:50:00,6.63,6.63,6.62,6.63,6600.0,4.5789,4.5789,4.5719,4.5789,6600.0
2009-04-23 12:55:00,6.63,6.64,6.62,6.63,18200.0,4.5789,4.5858,4.5719,4.5789,18200.0
2009-04-23 13:00:00,6.64,6.68,6.63,6.66,31200.0,4.5858,4.6134,4.5789,4.5996,31200.0
2009-04-23 13:05:00,6.66,6.66,6.59,6.63,84600.0,4.5996,4.5996,4.5512,4.5789,84600.0
2009-04-23 13:10:00,6.63,6.64,6.6,6.6,129800.0,4.5789,4.5858,4.5581,4.5581,129800.0
2009-04-23 13:15:00,6.61,6.62,6.6,6.6,29600.0,4.565,4.5719,4.5581,4.5581,29600.0
2009-04-23 13:20:00,6.61,6.65,6.6,6.65,82800.0,4.565,4.5927,4.5581,4.5927,82800.0
2009-04-23 13:25:00,6.65,6.67,6.63,6.65,105400.0,4.5927,4.6065,4.5789,4.5927,105400.0
2009-04-23 13:30:00,6.64,6.65,6.59,6.6,34600.0,4.5858,4.5927,4.5512,4.5581,34600.0
2009-04-23 13:35:00,6.59,6.61,6.55,6.56,65600.0,4.5512,4.565,4.5236,4.5305,65600.0
2009-04-23 13:40:00,6.56,6.56,6.52,6.52,62800.0,4.5305,4.5305,4.5029,4.5029,62800.0
2009-04-23 13:45:00,6.53,6.53,6.49,6.52,47600.0,4.5098,4.5098,4.4822,4.5029,47600.0
2009-04-23 13:50:00,6.52,6.52,6.45,6.47,40000.0,4.5029,4.5029,4.4545,4.4684,40000.0
2009-04-23 13:55:00,6.46,6.5,6.46,6.49,49000.0,4.4614,4.4891,4.4614,4.4822,49000.0
2009-04-23 14:00:00,6.48,6.5,6.46,6.5,61200.0,4.4753,4.4891,4.4614,4.4891,61200.0
2009-04-23 14:05:00,6.5,6.51,6.47,6.47,15200.0,4.4891,4.496,4.4684,4.4684,15200.0
2009-04-23 14:10:00,6.47,6.49,6.46,6.48,37800.0,4.4684,4.4822,4.4614,4.4753,37800.0
2009-04-23 14:15:00,6.48,6.51,6.47,6.49,21000.0,4.4753,4.496,4.4684,4.4822,21000.0
2009-04-23 14:20:00,6.5,6.51,6.5,6.5,16400.0,4.4891,4.496,4.4891,4.4891,16400.0
2009-04-23 14:25:00,6.5,6.55,6.49,6.54,13800.0,4.4891,4.5236,4.4822,4.5167,13800.0
2009-04-23 14:30:00,6.54,6.56,6.53,6.55,25000.0,4.5167,4.5305,4.5098,4.5236,25000.0
2009-04-23 14:35:00,6.55,6.6,6.55,6.6,48400.0,4.5236,4.5581,4.5236,4.5581,48400.0
2009-04-23 14:40:00,6.61,6.61,6.56,6.56,50600.0,4.565,4.565,4.5305,4.5305,50600.0
2009-04-23 14:45:00,6.57,6.6,6.56,6.59,46600.0,4.5374,4.5581,4.5305,4.5512,46600.0
2009-04-23 14:50:00,6.58,6.58,6.55,6.56,31000.0,4.5443,4.5443,4.5236,4.5305,31000.0
2009-04-23 14:55:00,6.56,6.57,6.53,6.55,124000.0,4.5305,4.5374,4.5098,4.5236,124000.0
2009-04-23 15:00:00,6.56,6.58,6.52,6.56,52000.0,4.5305,4.5443,4.5029,4.5305,52000.0
2009-04-23 15:05:00,6.55,6.56,6.52,6.55,79000.0,4.5236,4.5305,4.5029,4.5236,79000.0
2009-04-23 15:10:00,6.55,6.55,6.49,6.53,55800.0,4.5236,4.5236,4.4822,4.5098,55800.0
2009-04-23 15:15:00,6.53,6.54,6.49,6.51,37800.0,4.5098,4.5167,4.4822,4.496,37800.0
2009-04-23 15:20:00,6.51,6.56,6.49,6.56,41600.0,4.496,4.5305,4.4822,4.5305,41600.0
2009-04-23 15:25:00,6.56,6.56,6.52,6.54,35200.0,4.5305,4.5305,4.5029,4.5167,35200.0
2009-04-23 15:30:00,6.53,6.57,6.51,6.52,94000.0,4.5098,4.5374,4.496,4.5029,94000.0
2009-04-23 15:35:00,6.52,6.54,6.51,6.53,65600.0,4.5029,4.5167,4.496,4.5098,65600.0
2009-04-23 15:40:00,6.54,6.62,6.53,6.6,49800.0,4.5167,4.5719,4.5098,4.5581,49800.0
2009-04-23 15:45:00,6.59,6.62,6.56,6.62,96400.0,4.5512,4.5719,4.5305,4.5719,96400.0
2009-04-23 15:50:00,6.63,6.66,6.59,6.64,101800.0,4.5789,4.5996,4.5512,4.5858,101800.0
2009-04-23 15:55:00,6.65,6.65,6.62,6.63,69000.0,4.5927,4.5927,4.5719,4.5789,69000.0
2009-04-24 09:30:00,6.71,6.71,6.54,6.54,31800.0,4.6341,4.6341,4.5167,4.5167,31800.0
2009-04-24 09:35:00,6.53,6.67,6.52,6.63,24000.0,4.5098,4.6065,4.5029,4.5789,24000.0
2009-04-24 09:40:00,6.64,6.68,6.59,6.64,16000.0,4.5858,4.6134,4.5512,4.5858,16000.0
2009-04-24 09:45:00,6.65,6.68,6.61,6.65,8000.0,4.5927,4.6134,4.565,4.5927,8000.0
2009-04-24 09:50:00,6.65,6.72,6.64,6.68,21000.0,4.5927,4.641,4.5858,4.6134,21000.0
2009-04-24 09:55:00,6.7,6.76,6.68,6.76,68400.0,4.6272,4.6686,4.6134,4.6686,68400.0
2009-04-24 10:00:00,6.77,6.8,6.73,6.77,27600.0,4.6755,4.6963,4.6479,4.6755,27600.0
2009-04-24 10:05:00,6.77,6.77,6.68,6.68,37800.0,4.6755,4.6755,4.6134,4.6134,37800.0
2009-04-24 10:10:00,6.68,6.7,6.64,6.66,52800.0,4.6134,4.6272,4.5858,4.5996,52800.0
2009-04-24 10:15:00,6.65,6.71,6.64,6.68,24800.0,4.5927,4.6341,4.5858,4.6134,24800.0
2009-04-24 10:20:00,6.69,6.73,6.67,6.71,91200.0,4.6203,4.6479,4.6065,4.6341,91200.0
2009-04-24 10:25:00,6.71,6.77,6.68,6.73,27200.0,4.6341,4.6755,4.6134,4.6479,27200.0
2009-04-24 10:30:00,6.73,6.76,6.69,6.75,27600.0,4.6479,4.6686,4.6203,4.6617,27600.0
2009-04-24 10:35:00,6.76,6.78,6.75,6.75,44000.0,4.6686,4.6824,4.6617,4.6617,44000.0
2009-04-24 10:40:00,6.75,6.76,6.71,6.71,21400.0,4.6617,4.6686,4.6341,4.6341,21400.0
2009-04-24 10:45:00,6.71,6.77,6.71,6.75,41600.0,4.6341,4.6755,4.6341,4.6617,41600.0
2009-04-24 10:50:00,6.75,6.77,6.74,6.76,35400.0,4.6617,4.6755,4.6548,4.6686,35400.0
2009-04-24 10:55:00,6.77,6.8,6.76,6.79,32200.0,4.6755,4.6963,4.6686,4.6894,32200.0
2009-04-24 11:00:00,6.8,6.81,6.79,6.8,37200.0,4.6963,4.7032,4.6894,4.6963,37200.0
2009-04-24 11:05:00,6.8,6.83,6.79,6.83,34200.0,4.6963,4.717,4.6894,4.717,34200.0
2009-04-24 11:10:00,6.83,6.87,6.83,6.87,42800.0,4.717,4.7446,4.717,4.7446,42800.0
2009-04-24 11:15:00,6.87,6.89,6.85,6.88,35600.0,4.7446,4.7584,4.7308,4.7515,35600.0
2009-04-24 11:20:00,6.88,6.9,6.86,6.89,88800.0,4.7515,4.7653,4.7377,4.7584,88800.0
2009-04-24 11:25:00,6.89,6.91,6.88,6.9,22000.0,4.7584,4.7722,4.7515,4.7653,22000.0
2009-04-24 11:30:00,6.91,6.93,6.89,6.93,30600.0,4.7722,4.786,4.7584,4.786,30600.0
2009-04-24 11:35:00,6.93,6.95,6.92,6.92,13200.0,4.786,4.7999,4.7791,4.7791,13200.0
2009-04-24 11:40:00,6.92,6.92,6.88,6.89,18400.0,4.7791,4.7791,4.7515,4.7584,18400.0
2009-04-24 11:45:00,6.88,6.93,6.88,6.9,30200.0,4.7515,4.786,4.7515,4.7653,30200.0
2009-04-24 11:50:00,6.9,6.93,6.89,6.9,49800.0,4.7653,4.786,4.7584,4.7653,49800.0
2009-04-24 11:55:00,6.9,6.95,6.9,6.91,51400.0,4.7653,4.7999,4.7653,4.7722,51400.0
2009-04-24 12:00:00,6.92,6.95,6.88,6.95,62400.0,4.7791,4.7999,4.7515,4.7999,62400.0
2009-04-24 12:05:00,6.95,6.96,6.93,6.95,18200.0,4.7999,4.8068,4.786,4.7999,18200.0
2009-04-24 12:10:00,6.96,6.97,6.94,6.95,61200.0,4.8068,4.8137,4.7929,4.7999,61200.0
2009-04-24 12:15:00,6.94,6.95,6.92,6.94,57800.0,4.7929,4.7999,4.7791,4.7929,57800.0
2009-04-24 12:20:00,6.94,6.95,6.93,6.95,15600.0,4.7929,4.7999,4.786,4.7999,15600.0
2009-04-24 12:25:00,6.95,6.96,6.94,6.94,17200.0,4.7999,4.8068,4.7929,4.7929,17200.0
2009-04-24 12:30:00,6.94,6.98,6.94,6.95,79200.0,4.7929,4.8206,4.7929,4.7999,79200.0
2009-04-24 12:35:00,6.95,7.01,6.95,7.01,16400.0,4.7999,4.8413,4.7999,4.8413,16400.0
2009-04-24 12:40:00,7.0,7.03,7.0,7.03,89400.0,4.8344,4.8551,4.8344,4.8551,89400.0
2009-04-24 12:45:00,7.03,7.05,7.01,7.03,28800.0,4.8551,4.8689,4.8413,4.8551,28800.0
2009-04-24 12:50:00,7.02,7.03,6.99,7.01,74000.0,4.8482,4.8551,4.8275,4.8413,74000.0
2009-04-24 12:55:00,7.0,7.03,7.0,7.0,6200.0,4.8344,4.8551,4.8344,4.8344,6200.0
2009-04-24 13:00:00,7.0,7.04,7.0,7.03,8800.0,4.8344,4.862,4.8344,4.8551,8800.0
2009-04-24 13:05:00,7.03,7.03,7.0,7.0,12200.0,4.8551,4.8551,4.8344,4.8344,12200.0
2009-04-24 13:10:00,6.99,7.0,6.97,6.97,11800.0,4.8275,4.8344,4.8137,4.8137,11800.0
2009-04-24 13:15:00,6.97,7.01,6.96,7.01,11200.0,4.8137,4.8413,4.8068,4.8413,11200.0
2009-04-24 13:20:00,7.01,7.03,7.01,7.03,16800.0,4.8413,4.8551,4.8413,4.8551,16800.0
2009-04-24 13:25:00,7.03,7.03,6.98,7.0,25800.0,4.8551,4.8551,4.8206,4.8344,25800.0
2009-04-24 13:30:00,7.0,7.0,6.96,6.98,30000.0,4.8344,4.8344,4.8068,4.8206,30000.0
2009-04-24 13:35:00,6.97,6.97,6.91,6.93,35400.0,4.8137,4.8137,4.7722,4.786,35400.0
2009-04-24 13:40:00,6.93,6.97,6.93,6.97,24000.0,4.786,4.8137,4.786,4.8137,24000.0
2009-04-24 13:45:00,6.97,7.01,6.97,7.01,37000.0,4.8137,4.8413,4.8137,4.8413,37000.0
2009-04-24 13:50:00,7.01,7.01,6.98,6.99,41000.0,4.8413,4.8413,4.8206,4.8275,41000.0
2009-04-24 13:55:00,6.99,7.01,6.98,6.99,30200.0,4.8275,4.8413,4.8206,4.8275,30200.0
2009-04-24 14:00:00,6.99,7.04,6.96,6.96,160800.0,4.8275,4.862,4.8068,4.8068,160800.0
2009-04-24 14:05:00,6.97,7.0,6.92,6.93,115800.0,4.8137,4.8344,4.7791,4.786,115800.0
2009-04-24 14:10:00,6.93,6.96,6.85,6.89,129800.0,4.786,4.8068,4.7308,4.7584,129800.0
2009-04-24 14:15:00,6.89,6.95,6.89,6.94,97800.0,4.7584,4.7999,4.7584,4.7929,97800.0
2009-04-24 14:20:00,6.94,7.0,6.93,6.95,79400.0,4.7929,4.8344,4.786,4.7999,79400.0
2009-04-24 14:25:00,6.95,6.98,6.91,6.95,67600.0,4.7999,4.8206,4.7722,4.7999,67600.0
2009-04-24 14:30:00,6.95,6.98,6.92,6.96,98200.0,4.7999,4.8206,4.7791,4.8068,98200.0
2009-04-24 14:35:00,6.97,7.0,6.95,7.0,111200.0,4.8137,4.8344,4.7999,4.8344,111200.0
2009-04-24 14:40:00,6.99,7.0,6.95,7.0,52000.0,4.8275,4.8344,4.7999,4.8344,52000.0
2009-04-24 14:45:00,7.0,7.03,6.95,6.96,57000.0,4.8344,4.8551,4.7999,4.8068,57000.0
2009-04-24 14:50:00,6.96,6.99,6.93,6.97,54600.0,4.8068,4.8275,4.786,4.8137,54600.0
2009-04-24 14:55:00,6.98,7.03,6.97,7.03,63600.0,4.8206,4.8551,4.8137,4.8551,63600.0
2009-04-24 15:00:00,7.02,7.05,6.98,7.01,51800.0,4.8482,4.8689,4.8206,4.8413,51800.0
2009-04-24 15:05:00,7.0,7.02,7.0,7.0,66200.0,4.8344,4.8482,4.8344,4.8344,66200.0
2009-04-24 15:10:00,7.0,7.0,6.95,6.99,57600.0,4.8344,4.8344,4.7999,4.8275,57600.0
2009-04-24 15:15:00,6.98,7.0,6.97,6.98,60400.0,4.8206,4.8344,4.8137,4.8206,60400.0
2009-04-24 15:20:00,6.98,7.0,6.97,6.98,60600.0,4.8206,4.8344,4.8137,4.8206,60600.0
2009-04-24 15:25:00,6.98,6.99,6.93,6.96,92000.0,4.8206,4.8275,4.786,4.8068,92000.0
2009-04-24 15:30:00,6.96,6.98,6.93,6.94,88600.0,4.8068,4.8206,4.786,4.7929,88600.0
2009-04-24 15:35:00,6.95,6.96,6.9,6.96,83800.0,4.7999,4.8068,4.7653,4.8068,83800.0
2009-04-24 15:40:00,6.96,6.97,6.92,6.94,85400.0,4.8068,4.8137,4.7791,4.7929,85400.0
2009-04-24 15:45:00,6.94,6.99,6.94,6.99,149000.0,4.7929,4.8275,4.7929,4.8275,149000.0
2009-04-24 15:50:00,6.99,7.01,6.93,6.95,252400.0,4.8275,4.8413,4.786,4.7999,252400.0
2009-04-24 15:55:00,6.96,6.96,6.9,6.93,220000.0,4.8068,4.8068,4.7653,4.786,220000.0
2009-04-27 09:30:00,6.76,6.86,6.76,6.81,33000.0,4.6686,4.7377,4.6686,4.7032,33000.0
2009-04-27 09:35:00,6.81,6.83,6.79,6.81,27000.0,4.7032,4.717,4.6894,4.7032,27000.0
2009-04-27 09:40:00,6.81,6.83,6.72,6.81,36200.0,4.7032,4.717,4.641,4.7032,36200.0
2009-04-27 09:45:00,6.82,6.84,6.8,6.84,24800.0,4.7101,4.7239,4.6963,4.7239,24800.0
2009-04-27 09:50:00,6.82,6.87,6.82,6.85,18800.0,4.7101,4.7446,4.7101,4.7308,18800.0
2009-04-27 09:55:00,6.84,6.91,6.83,6.87,74000.0,4.7239,4.7722,4.717,4.7446,74000.0
2009-04-27 10:00:00,6.88,6.91,6.86,6.88,30600.0,4.7515,4.7722,4.7377,4.7515,30600.0
2009-04-27 10:05:00,6.89,6.89,6.79,6.81,34200.0,4.7584,4.7584,4.6894,4.7032,34200.0
2009-04-27 10:10:00,6.81,6.82,6.77,6.78,30800.0,4.7032,4.7101,4.6755,4.6824,30800.0
2009-04-27 10:15:00,6.79,6.91,6.76,6.88,123400.0,4.6894,4.7722,4.6686,4.7515,123400.0
2009-04-27 10:20:00,6.88,6.95,6.88,6.95,60600.0,4.7515,4.7999,4.7515,4.7999,60600.0
2009-04-27 10:25:00,6.93,6.93,6.9,6.92,85400.0,4.786,4.786,4.7653,4.7791,85400.0
2009-04-27 10:30:00,6.92,6.95,6.91,6.94,135800.0,4.7791,4.7999,4.7722,4.7929,135800.0
2009-04-27 10:35:00,6.94,7.03,6.93,7.02,51600.0,4.7929,4.8551,4.786,4.8482,51600.0
2009-04-27 10:40:00,7.01,7.05,6.96,7.04,38200.0,4.8413,4.8689,4.8068,4.862,38200.0
2009-04-27 10:45:00,7.04,7.07,7.0,7.05,98800.0,4.862,4.8827,4.8344,4.8689,98800.0
2009-04-27 10:50:00,7.05,7.07,7.0,7.04,66600.0,4.8689,4.8827,4.8344,4.862,66600.0
2009-04-27 10:55:00,7.04,7.08,7.02,7.05,25000.0,4.862,4.8896,4.8482,4.8689,25000.0
2009-04-27 11:00:00,7.05,7.14,7.05,7.12,120400.0,4.8689,4.9311,4.8689,4.9173,120400.0
2009-04-27 11:05:00,7.13,7.18,7.1,7.15,130200.0,4.9242,4.9587,4.9034,4.938,130200.0
2009-04-27 11:10:00,7.16,7.18,7.15,7.17,61400.0,4.9449,4.9587,4.938,4.9518,61400.0
2009-04-27 11:15:00,7.17,7.18,7.11,7.13,120600.0,4.9518,4.9587,4.9104,4.9242,120600.0
2009-04-27 11:20:00,7.12,7.12,7.08,7.08,93600.0,4.9173,4.9173,4.8896,4.8896,93600.0
2009-04-27 11:25:00,7.08,7.1,7.06,7.1,35000.0,4.8896,4.9034,4.8758,4.9034,35000.0
2009-04-27 11:30:00,7.1,7.1,7.01,7.04,78400.0,4.9034,4.9034,4.8413,4.862,78400.0
2009-04-27 11:35:00,7.04,7.07,7.04,7.05,148600.0,4.862,4.8827,4.862,4.8689,148600.0
2009-04-27 11:40:00,7.05,7.07,7.01,7.04,55600.0,4.8689,4.8827,4.8413,4.862,55600.0
2009-04-27 11:45:00,7.04,7.04,7.01,7.02,43000.0,4.862,4.862,4.8413,4.8482,43000.0
2009-04-27 11:50:00,7.02,7.07,7.01,7.03,71000.0,4.8482,4.8827,4.8413,4.8551,71000.0
2009-04-27 11:55:00,7.03,7.05,7.02,7.03,29200.0,4.8551,4.8689,4.8482,4.8551,29200.0
2009-04-27 12:00:00,7.03,7.04,7.01,7.03,41200.0,4.8551,4.862,4.8413,4.8551,41200.0
2009-04-27 12:05:00,7.03,7.05,7.03,7.05,70600.0,4.8551,4.8689,4.8551,4.8689,70600.0
2009-04-27 12:10:00,7.05,7.05,7.02,7.02,48000.0,4.8689,4.8689,4.8482,4.8482,48000.0
2009-04-27 12:15:00,7.02,7.02,6.98,7.0,35200.0,4.8482,4.8482,4.8206,4.8344,35200.0
2009-04-27 12:20:00,7.0,7.0,6.97,6.99,37000.0,4.8344,4.8344,4.8137,4.8275,37000.0
2009-04-27 12:25:00,6.98,7.0,6.94,6.96,56400.0,4.8206,4.8344,4.7929,4.8068,56400.0
2009-04-27 12:30:00,6.96,6.96,6.91,6.91,107600.0,4.8068,4.8068,4.7722,4.7722,107600.0
2009-04-27 12:35:00,6.89,6.91,6.87,6.89,54400.0,4.7584,4.7722,4.7446,4.7584,54400.0
2009-04-27 12:40:00,6.89,6.89,6.85,6.85,17400.0,4.7584,4.7584,4.7308,4.7308,17400.0
2009-04-27 12:45:00,6.86,6.86,6.82,6.83,14400.0,4.7377,4.7377,4.7101,4.717,14400.0
2009-04-27 12:50:00,6.82,6.83,6.79,6.8,67200.0,4.7101,4.717,4.6894,4.6963,67200.0
2009-04-27 12:55:00,6.8,6.86,6.8,6.85,39000.0,4.6963,4.7377,4.6963,4.7308,39000.0
2009-04-27 13:00:00,6.85,6.86,6.81,6.83,60000.0,4.7308,4.7377,4.7032,4.717,60000.0
2009-04-27 13:05:00,6.82,6.82,6.79,6.8,29600.0,4.7101,4.7101,4.6894,4.6963,29600.0
2009-04-27 13:10:00,6.81,6.82,6.8,6.8,9800.0,4.7032,4.7101,4.6963,4.6963,9800.0
2009-04-27 13:15:00,6.8,6.8,6.76,6.77,23800.0,4.6963,4.6963,4.6686,4.6755,23800.0
2009-04-27 13:20:00,6.76,6.76,6.7,6.71,50000.0,4.6686,4.6686,4.6272,4.6341,50000.0
2009-04-27 13:25:00,6.71,6.73,6.7,6.71,35000.0,4.6341,4.6479,4.6272,4.6341,35000.0
2009-04-27 13:30:00,6.71,6.71,6.66,6.67,46400.0,4.6341,4.6341,4.5996,4.6065,46400.0
2009-04-27 13:35:00,6.66,6.67,6.66,6.67,17200.0,4.5996,4.6065,4.5996,4.6065,17200.0
2009-04-27 13:40:00,6.67,6.71,6.67,6.68,27600.0,4.6065,4.6341,4.6065,4.6134,27600.0
2009-04-27 13:45:00,6.68,6.7,6.64,6.66,36000.0,4.6134,4.6272,4.5858,4.5996,36000.0
2009-04-27 13:50:00,6.65,6.67,6.64,6.66,30000.0,4.5927,4.6065,4.5858,4.5996,30000.0
2009-04-27 13:55:00,6.65,6.67,6.62,6.63,57600.0,4.5927,4.6065,4.5719,4.5789,57600.0
2009-04-27 14:00:00,6.62,6.63,6.56,6.6,66200.0,4.5719,4.5789,4.5305,4.5581,66200.0
2009-04-27 14:05:00,6.59,6.61,6.56,6.57,56600.0,4.5512,4.565,4.5305,4.5374,56600.0
2009-04-27 14:10:00,6.57,6.61,6.57,6.58,36600.0,4.5374,4.565,4.5374,4.5443,36600.0
2009-04-27 14:15:00,6.58,6.61,6.55,6.59,84600.0,4.5443,4.565,4.5236,4.5512,84600.0
2009-04-27 14:20:00,6.58,6.6,6.57,6.6,37000.0,4.5443,4.5581,4.5374,4.5581,37000.0
2009-04-27 14:25:00,6.61,6.63,6.59,6.61,90600.0,4.565,4.5789,4.5512,4.565,90600.0
2009-04-27 14:30:00,6.63,6.65,6.61,6.65,63400.0,4.5789,4.5927,4.565,4.5927,63400.0
2009-04-27 14:35:00,6.65,6.66,6.6,6.6,148400.0,4.5927,4.5996,4.5581,4.5581,148400.0
2009-04-27 14:40:00,6.6,6.63,6.59,6.61,58200.0,4.5581,4.5789,4.5512,4.565,58200.0
2009-04-27 14:45:00,6.6,6.61,6.59,6.61,46200.0,4.5581,4.565,4.5512,4.565,46200.0
2009-04-27 14:50:00,6.6,6.61,6.58,6.6,69600.0,4.5581,4.565,4.5443,4.5581,69600.0
2009-04-27 14:55:00,6.59,6.6,6.58,6.59,42800.0,4.5512,4.5581,4.5443,4.5512,42800.0
2009-04-27 15:00:00,6.59,6.6,6.54,6.56,42400.0,4.5512,4.5581,4.5167,4.5305,42400.0
2009-04-27 15:05:00,6.57,6.57,6.49,6.51,82800.0,4.5374,4.5374,4.4822,4.496,82800.0
2009-04-27 15:10:00,6.51,6.53,6.51,6.52,99000.0,4.496,4.5098,4.496,4.5029,99000.0
2009-04-27 15:15:00,6.52,6.61,6.52,6.61,110800.0,4.5029,4.565,4.5029,4.565,110800.0
2009-04-27 15:20:00,6.61,6.64,6.61,6.62,77000.0,4.565,4.5858,4.565,4.5719,77000.0
2009-04-27 15:25:00,6.61,6.64,6.58,6.63,78400.0,4.565,4.5858,4.5443,4.5789,78400.0
2009-04-27 15:30:00,6.62,6.63,6.59,6.61,57000.0,4.5719,4.5789,4.5512,4.565,57000.0
2009-04-27 15:35:00,6.61,6.64,6.59,6.62,66800.0,4.565,4.5858,4.5512,4.5719,66800.0
2009-04-27 15:40:00,6.62,6.67,6.6,6.67,133400.0,4.5719,4.6065,4.5581,4.6065,133400.0
2009-04-27 15:45:00,6.67,6.68,6.61,6.64,162400.0,4.6065,4.6134,4.565,4.5858,162400.0
2009-04-27 15:50:00,6.64,6.65,6.59,6.63,181200.0,4.5858,4.5927,4.5512,4.5789,181200.0
2009-04-27 15:55:00,6.62,6.64,6.59,6.6,133800.0,4.5719,4.5858,4.5512,4.5581,133800.0
2009-04-28 09:30:00,6.5,6.56,6.38,6.56,37200.0,4.4891,4.5305,4.4062,4.5305,37200.0
2009-04-28 09:35:00,6.58,6.6,6.47,6.57,19000.0,4.5443,4.5581,4.4684,4.5374,19000.0
2009-04-28 09:40:00,6.56,6.57,6.45,6.49,28400.0,4.5305,4.5374,4.4545,4.4822,28400.0
2009-04-28 09:45:00,6.48,6.49,6.42,6.43,41800.0,4.4753,4.4822,4.4338,4.4407,41800.0
2009-04-28 09:50:00,6.44,6.57,6.43,6.54,28000.0,4.4476,4.5374,4.4407,4.5167,28000.0
2009-04-28 09:55:00,6.56,6.56,6.49,6.53,16800.0,4.5305,4.5305,4.4822,4.5098,16800.0
2009-04-28 10:00:00,6.54,6.66,6.53,6.6,40600.0,4.5167,4.5996,4.5098,4.5581,40600.0
2009-04-28 10:05:00,6.6,6.64,6.55,6.58,58600.0,4.5581,4.5858,4.5236,4.5443,58600.0
2009-04-28 10:10:00,6.59,6.59,6.49,6.52,26200.0,4.5512,4.5512,4.4822,4.5029,26200.0
2009-04-28 10:15:00,6.52,6.65,6.51,6.65,65400.0,4.5029,4.5927,4.496,4.5927,65400.0
2009-04-28 10:20:00,6.65,6.77,6.64,6.74,211200.0,4.5927,4.6755,4.5858,4.6548,211200.0
2009-04-28 10:25:00,6.75,6.76,6.71,6.72,10800.0,4.6617,4.6686,4.6341,4.641,10800.0
2009-04-28 10:30:00,6.73,6.76,6.69,6.7,20600.0,4.6479,4.6686,4.6203,4.6272,20600.0
2009-04-28 10:35:00,6.71,6.76,6.71,6.75,20000.0,4.6341,4.6686,4.6341,4.6617,20000.0
2009-04-28 10:40:00,6.75,6.8,6.75,6.75,32800.0,4.6617,4.6963,4.6617,4.6617,32800.0
2009-04-28 10:45:00,6.76,6.81,6.75,6.76,30800.0,4.6686,4.7032,4.6617,4.6686,30800.0
2009-04-28 10:50:00,6.76,6.77,6.71,6.72,8600.0,4.6686,4.6755,4.6341,4.641,8600.0
2009-04-28 10:55:00,6.72,6.72,6.68,6.69,16400.0,4.641,4.641,4.6134,4.6203,16400.0
2009-04-28 11:00:00,6.69,6.76,6.68,6.74,11000.0,4.6203,4.6686,4.6134,4.6548,11000.0
2009-04-28 11:05:00,6.73,6.73,6.7,6.7,8800.0,4.6479,4.6479,4.6272,4.6272,8800.0
2009-04-28 11:10:00,6.71,6.74,6.7,6.7,7600.0,4.6341,4.6548,4.6272,4.6272,7600.0
2009-04-28 11:15:00,6.71,6.71,6.68,6.68,8200.0,4.6341,4.6341,4.6134,4.6134,8200.0
2009-04-28 11:20:00,6.69,6.74,6.68,6.72,28400.0,4.6203,4.6548,4.6134,4.641,28400.0
2009-04-28 11:25:00,6.72,6.76,6.72,6.74,39000.0,4.641,4.6686,4.641,4.6548,39000.0
2009-04-28 11:30:00,6.74,6.74,6.71,6.74,38600.0,4.6548,4.6548,4.6341,4.6548,38600.0
2009-04-28 11:35:00,6.75,6.75,6.71,6.73,42200.0,4.6617,4.6617,4.6341,4.6479,42200.0
2009-04-28 11:40:00,6.73,6.76,6.72,6.75,49600.0,4.6479,4.6686,4.641,4.6617,49600.0
2009-04-28 11:45:00,6.74,6.75,6.69,6.69,149400.0,4.6548,4.6617,4.6203,4.6203,149400.0
2009-04-28 11:50:00,6.68,6.7,6.64,6.64,48400.0,4.6134,4.6272,4.5858,4.5858,48400.0
2009-04-28 11:55:00,6.65,6.7,6.64,6.69,16600.0,4.5927,4.6272,4.5858,4.6203,16600.0
2009-04-28 12:00:00,6.7,6.75,6.7,6.75,15200.0,4.6272,4.6617,4.6272,4.6617,15200.0
2009-04-28 12:05:00,6.75,6.76,6.75,6.75,42200.0,4.6617,4.6686,4.6617,4.6617,42200.0
2009-04-28 12:10:00,6.75,6.75,6.74,6.75,6400.0,4.6617,4.6617,4.6548,4.6617,6400.0
2009-04-28 12:15:00,6.75,6.76,6.73,6.76,18400.0,4.6617,4.6686,4.6479,4.6686,18400.0
2009-04-28 12:20:00,6.75,6.85,6.75,6.83,57400.0,4.6617,4.7308,4.6617,4.717,57400.0
2009-04-28 12:25:00,6.82,6.83,6.78,6.79,18400.0,4.7101,4.717,4.6824,4.6894,18400.0
2009-04-28 12:30:00,6.79,6.8,6.79,6.8,17200.0,4.6894,4.6963,4.6894,4.6963,17200.0
2009-04-28 12:35:00,6.79,6.8,6.74,6.74,13600.0,4.6894,4.6963,4.6548,4.6548,13600.0
2009-04-28 12:40:00,6.74,6.8,6.74,6.8,21000.0,4.6548,4.6963,4.6548,4.6963,21000.0
2009-04-28 12:45:00,6.8,6.82,6.79,6.82,28600.0,4.6963,4.7101,4.6894,4.7101,28600.0
2009-04-28 12:50:00,6.82,6.82,6.78,6.78,10800.0,4.7101,4.7101,4.6824,4.6824,10800.0
2009-04-28 12:55:00,6.78,6.78,6.77,6.77,4600.0,4.6824,4.6824,4.6755,4.6755,4600.0
2009-04-28 13:00:00,6.77,6.81,6.77,6.8,18600.0,4.6755,4.7032,4.6755,4.6963,18600.0
2009-04-28 13:05:00,6.81,6.82,6.74,6.75,14400.0,4.7032,4.7101,4.6548,4.6617,14400.0
2009-04-28 13:10:00,6.75,6.75,6.73,6.73,12400.0,4.6617,4.6617,4.6479,4.6479,12400.0
2009-04-28 13:15:00,6.73,6.75,6.73,6.73,56200.0,4.6479,4.6617,4.6479,4.6479,56200.0
2009-04-28 13:20:00,6.74,6.74,6.72,6.72,11000.0,4.6548,4.6548,4.641,4.641,11000.0
2009-04-28 13:25:00,6.71,6.73,6.71,6.72,6600.0,4.6341,4.6479,4.6341,4.641,6600.0
2009-04-28 13:30:00,6.72,6.75,6.71,6.74,17200.0,4.641,4.6617,4.6341,4.6548,17200.0
2009-04-28 13:35:00,6.74,6.75,6.73,6.74,62000.0,4.6548,4.6617,4.6479,4.6548,62000.0
2009-04-28 13:40:00,6.73,6.76,6.71,6.71,32600.0,4.6479,4.6686,4.6341,4.6341,32600.0
2009-04-28 13:45:00,6.71,6.72,6.71,6.72,45200.0,4.6341,4.641,4.6341,4.641,45200.0
2009-04-28 13:50:00,6.72,6.72,6.66,6.68,24400.0,4.641,4.641,4.5996,4.6134,24400.0
2009-04-28 13:55:00,6.68,6.68,6.67,6.67,14400.0,4.6134,4.6134,4.6065,4.6065,14400.0
2009-04-28 14:00:00,6.68,6.74,6.68,6.74,29400.0,4.6134,4.6548,4.6134,4.6548,29400.0
2009-04-28 14:05:00,6.73,6.76,6.72,6.74,22200.0,4.6479,4.6686,4.641,4.6548,22200.0
2009-04-28 14:10:00,6.74,6.75,6.73,6.73,16600.0,4.6548,4.6617,4.6479,4.6479,16600.0
2009-04-28 14:15:00,6.73,6.73,6.69,6.71,21200.0,4.6479,4.6479,4.6203,4.6341,21200.0
2009-04-28 14:20:00,6.71,6.8,6.71,6.79,53000.0,4.6341,4.6963,4.6341,4.6894,53000.0
2009-04-28 14:25:00,6.79,6.79,6.77,6.78,12800.0,4.6894,4.6894,4.6755,4.6824,12800.0
2009-04-28 14:30:00,6.78,6.81,6.78,6.79,46000.0,4.6824,4.7032,4.6824,4.6894,46000.0
2009-04-28 14:35:00,6.79,6.79,6.77,6.79,18000.0,4.6894,4.6894,4.6755,4.6894,18000.0
2009-04-28 14:40:00,6.79,6.79,6.77,6.78,14600.0,4.6894,4.6894,4.6755,4.6824,14600.0
2009-04-28 14:45:00,6.78,6.78,6.72,6.72,43800.0,4.6824,4.6824,4.641,4.641,43800.0
2009-04-28 14:50:00,6.73,6.75,6.72,6.75,21800.0,4.6479,4.6617,4.641,4.6617,21800.0
2009-04-28 14:55:00,6.75,6.75,6.7,6.7,25400.0,4.6617,4.6617,4.6272,4.6272,25400.0
2009-04-28 15:00:00,6.71,6.75,6.71,6.73,91600.0,4.6341,4.6617,4.6341,4.6479,91600.0
2009-04-28 15:05:00,6.72,6.73,6.68,6.73,46200.0,4.641,4.6479,4.6134,4.6479,46200.0
2009-04-28 15:10:00,6.73,6.74,6.7,6.7,29000.0,4.6479,4.6548,4.6272,4.6272,29000.0
2009-04-28 15:15:00,6.7,6.73,6.68,6.69,31200.0,4.6272,4.6479,4.6134,4.6203,31200.0
2009-04-28 15:20:00,6.69,6.72,6.68,6.69,28800.0,4.6203,4.641,4.6134,4.6203,28800.0
2009-04-28 15:25:00,6.68,6.68,6.63,6.64,69600.0,4.6134,4.6134,4.5789,4.5858,69600.0
2009-04-28 15:30:00,6.63,6.67,6.62,6.65,44800.0,4.5789,4.6065,4.5719,4.5927,44800.0
2009-04-28 15:35:00,6.65,6.69,6.64,6.66,68600.0,4.5927,4.6203,4.5858,4.5996,68600.0
2009-04-28 15:40:00,6.67,6.67,6.62,6.65,72600.0,4.6065,4.6065,4.5719,4.5927,72600.0
2009-04-28 15:45:00,6.65,6.67,6.64,6.66,93600.0,4.5927,4.6065,4.5858,4.5996,93600.0
2009-04-28 15:50:00,6.66,6.69,6.65,6.68,115000.0,4.5996,4.6203,4.5927,4.6134,115000.0
2009-04-28 15:55:00,6.68,6.68,6.64,6.65,130400.0,4.6134,4.6134,4.5858,4.5927,130400.0
2009-04-29 09:30:00,6.73,6.79,6.62,6.68,27600.0,4.6479,4.6894,4.5719,4.6134,27600.0
2009-04-29 09:35:00,6.68,6.77,6.68,6.76,19800.0,4.6134,4.6755,4.6134,4.6686,19800.0
2009-04-29 09:40:00,6.77,6.79,6.65,6.74,18800.0,4.6755,4.6894,4.5927,4.6548,18800.0
2009-04-29 09:45:00,6.74,6.76,6.7,6.74,32200.0,4.6548,4.6686,4.6272,4.6548,32200.0
2009-04-29 09:50:00,6.72,6.78,6.72,6.76,16200.0,4.641,4.6824,4.641,4.6686,16200.0
2009-04-29 09:55:00,6.76,6.8,6.76,6.79,9200.0,4.6686,4.6963,4.6686,4.6894,9200.0
2009-04-29 10:00:00,6.79,6.84,6.79,6.8,27400.0,4.6894,4.7239,4.6894,4.6963,27400.0
2009-04-29 10:05:00,6.82,6.82,6.78,6.81,9400.0,4.7101,4.7101,4.6824,4.7032,9400.0
2009-04-29 10:10:00,6.81,6.81,6.78,6.79,9200.0,4.7032,4.7032,4.6824,4.6894,9200.0
2009-04-29 10:15:00,6.78,6.81,6.76,6.78,15400.0,4.6824,4.7032,4.6686,4.6824,15400.0
2009-04-29 10:20:00,6.79,6.81,6.78,6.79,9400.0,4.6894,4.7032,4.6824,4.6894,9400.0
2009-04-29 10:25:00,6.81,6.81,6.75,6.75,99000.0,4.7032,4.7032,4.6617,4.6617,99000.0
2009-04-29 10:30:00,6.75,6.76,6.72,6.73,38400.0,4.6617,4.6686,4.641,4.6479,38400.0
2009-04-29 10:35:00,6.73,6.75,6.72,6.75,32200.0,4.6479,4.6617,4.641,4.6617,32200.0
2009-04-29 10:40:00,6.75,6.78,6.75,6.76,111000.0,4.6617,4.6824,4.6617,4.6686,111000.0
2009-04-29 10:45:00,6.75,6.76,6.74,6.75,30600.0,4.6617,4.6686,4.6548,4.6617,30600.0
2009-04-29 10:50:00,6.75,6.75,6.73,6.74,36600.0,4.6617,4.6617,4.6479,4.6548,36600.0
2009-04-29 10:55:00,6.74,6.75,6.74,6.75,16200.0,4.6548,4.6617,4.6548,4.6617,16200.0
2009-04-29 11:00:00,6.75,6.75,6.72,6.74,49200.0,4.6617,4.6617,4.641,4.6548,49200.0
2009-04-29 11:05:00,6.74,6.76,6.73,6.75,26200.0,4.6548,4.6686,4.6479,4.6617,26200.0
2009-04-29 11:10:00,6.75,6.75,6.74,6.75,15400.0,4.6617,4.6617,4.6548,4.6617,15400.0
2009-04-29 11:15:00,6.75,6.76,6.75,6.75,52400.0,4.6617,4.6686,4.6617,4.6617,52400.0
2009-04-29 11:20:00,6.75,6.77,6.75,6.77,51600.0,4.6617,4.6755,4.6617,4.6755,51600.0
2009-04-29 11:25:00,6.77,6.79,6.76,6.78,59000.0,4.6755,4.6894,4.6686,4.6824,59000.0
2009-04-29 11:30:00,6.78,6.82,6.78,6.8,43400.0,4.6824,4.7101,4.6824,4.6963,43400.0
2009-04-29 11:35:00,6.8,6.8,6.78,6.79,46000.0,4.6963,4.6963,4.6824,4.6894,46000.0
2009-04-29 11:40:00,6.79,6.79,6.73,6.74,39400.0,4.6894,4.6894,4.6479,4.6548,39400.0
2009-04-29 11:45:00,6.74,6.77,6.74,6.77,13800.0,4.6548,4.6755,4.6548,4.6755,13800.0
2009-04-29 11:50:00,6.77,6.77,6.76,6.77,7200.0,4.6755,4.6755,4.6686,4.6755,7200.0
2009-04-29 11:55:00,6.76,6.76,6.72,6.72,15000.0,4.6686,4.6686,4.641,4.641,15000.0
2009-04-29 12:00:00,6.73,6.75,6.72,6.75,17200.0,4.6479,4.6617,4.641,4.6617,17200.0
2009-04-29 12:05:00,6.75,6.76,6.74,6.74,15000.0,4.6617,4.6686,4.6548,4.6548,15000.0
2009-04-29 12:10:00,6.74,6.75,6.72,6.75,18600.0,4.6548,4.6617,4.641,4.6617,18600.0
2009-04-29 12:15:00,6.75,6.76,6.73,6.73,27800.0,4.6617,4.6686,4.6479,4.6479,27800.0
2009-04-29 12:20:00,6.73,6.73,6.71,6.73,19800.0,4.6479,4.6479,4.6341,4.6479,19800.0
2009-04-29 12:25:00,6.73,6.75,6.72,6.75,22400.0,4.6479,4.6617,4.641,4.6617,22400.0
2009-04-29 12:30:00,6.75,6.75,6.72,6.74,15800.0,4.6617,4.6617,4.641,4.6548,15800.0
2009-04-29 12:35:00,6.74,6.76,6.74,6.76,43800.0,4.6548,4.6686,4.6548,4.6686,43800.0
2009-04-29 12:40:00,6.76,6.76,6.74,6.75,25800.0,4.6686,4.6686,4.6548,4.6617,25800.0
2009-04-29 12:45:00,6.75,6.75,6.73,6.75,6200.0,4.6617,4.6617,4.6479,4.6617,6200.0
2009-04-29 12:50:00,6.75,6.75,6.74,6.75,5400.0,4.6617,4.6617,4.6548,4.6617,5400.0
2009-04-29 12:55:00,6.75,6.75,6.73,6.74,23600.0,4.6617,4.6617,4.6479,4.6548,23600.0
2009-04-29 13:00:00,6.74,6.77,6.74,6.76,12400.0,4.6548,4.6755,4.6548,4.6686,12400.0
2009-04-29 13:05:00,6.77,6.77,6.74,6.74,11200.0,4.6755,4.6755,4.6548,4.6548,11200.0
2009-04-29 13:10:00,6.74,6.78,6.74,6.78,11600.0,4.6548,4.6824,4.6548,4.6824,11600.0
2009-04-29 13:15:00,6.78,6.79,6.77,6.78,16600.0,4.6824,4.6894,4.6755,4.6824,16600.0
2009-04-29 13:20:00,6.78,6.82,6.77,6.8,33800.0,4.6824,4.7101,4.6755,4.6963,33800.0
2009-04-29 13:25:00,6.8,6.82,6.79,6.8,20600.0,4.6963,4.7101,4.6894,4.6963,20600.0
2009-04-29 13:30:00,6.81,6.82,6.78,6.8,37000.0,4.7032,4.7101,4.6824,4.6963,37000.0
2009-04-29 13:35:00,6.8,6.8,6.76,6.76,15600.0,4.6963,4.6963,4.6686,4.6686,15600.0
2009-04-29 13:40:00,6.76,6.78,6.76,6.78,11600.0,4.6686,4.6824,4.6686,4.6824,11600.0
2009-04-29 13:45:00,6.78,6.79,6.78,6.79,3600.0,4.6824,4.6894,4.6824,4.6894,3600.0
2009-04-29 13:50:00,6.8,6.81,6.8,6.8,9600.0,4.6963,4.7032,4.6963,4.6963,9600.0
2009-04-29 13:55:00,6.79,6.8,6.77,6.78,11000.0,4.6894,4.6963,4.6755,4.6824,11000.0
2009-04-29 14:00:00,6.78,6.78,6.76,6.76,10200.0,4.6824,4.6824,4.6686,4.6686,10200.0
2009-04-29 14:05:00,6.77,6.81,6.77,6.8,15600.0,4.6755,4.7032,4.6755,4.6963,15600.0
2009-04-29 14:10:00,6.8,6.82,6.8,6.81,6200.0,4.6963,4.7101,4.6963,4.7032,6200.0
2009-04-29 14:15:00,6.8,6.86,6.53,6.68,157000.0,4.6963,4.7377,4.5098,4.6134,157000.0
2009-04-29 14:20:00,6.68,6.79,6.67,6.72,85600.0,4.6134,4.6894,4.6065,4.641,85600.0
2009-04-29 14:25:00,6.72,6.8,6.72,6.79,33200.0,4.641,4.6963,4.641,4.6894,33200.0
2009-04-29 14:30:00,6.79,6.92,6.78,6.89,55400.0,4.6894,4.7791,4.6824,4.7584,55400.0
2009-04-29 14:35:00,6.89,6.9,6.86,6.87,13800.0,4.7584,4.7653,4.7377,4.7446,13800.0
2009-04-29 14:40:00,6.87,6.88,6.81,6.83,30000.0,4.7446,4.7515,4.7032,4.717,30000.0
2009-04-29 14:45:00,6.83,6.83,6.76,6.79,30200.0,4.717,4.717,4.6686,4.6894,30200.0
2009-04-29 14:50:00,6.79,6.8,6.76,6.77,25000.0,4.6894,4.6963,4.6686,4.6755,25000.0
2009-04-29 14:55:00,6.77,6.8,6.76,6.8,19600.0,4.6755,4.6963,4.6686,4.6963,19600.0
2009-04-29 15:00:00,6.8,6.8,6.78,6.79,25200.0,4.6963,4.6963,4.6824,4.6894,25200.0
2009-04-29 15:05:00,6.79,6.8,6.73,6.76,61200.0,4.6894,4.6963,4.6479,4.6686,61200.0
2009-04-29 15:10:00,6.77,6.81,6.75,6.79,67800.0,4.6755,4.7032,4.6617,4.6894,67800.0
2009-04-29 15:15:00,6.79,6.8,6.71,6.71,59800.0,4.6894,4.6963,4.6341,4.6341,59800.0
2009-04-29 15:20:00,6.72,6.76,6.69,6.72,114200.0,4.641,4.6686,4.6203,4.641,114200.0
2009-04-29 15:25:00,6.7,6.72,6.62,6.66,158200.0,4.6272,4.641,4.5719,4.5996,158200.0
2009-04-29 15:30:00,6.66,6.69,6.61,6.66,122400.0,4.5996,4.6203,4.565,4.5996,122400.0
2009-04-29 15:35:00,6.65,6.68,6.61,6.67,100800.0,4.5927,4.6134,4.565,4.6065,100800.0
2009-04-29 15:40:00,6.68,6.71,6.65,6.65,101000.0,4.6134,4.6341,4.5927,4.5927,101000.0
2009-04-29 15:45:00,6.65,6.65,6.59,6.63,107600.0,4.5927,4.5927,4.5512,4.5789,107600.0
2009-04-29 15:50:00,6.63,6.65,6.6,6.61,112400.0,4.5789,4.5927,4.5581,4.565,112400.0
2009-04-29 15:55:00,6.61,6.66,6.61,6.64,157200.0,4.565,4.5996,4.565,4.5858,157200.0
2009-04-30 09:30:00,6.81,6.83,6.72,6.78,13400.0,4.7032,4.717,4.641,4.6824,13400.0
2009-04-30 09:35:00,6.79,6.95,6.79,6.95,42000.0,4.6894,4.7999,4.6894,4.7999,42000.0
2009-04-30 09:40:00,6.93,7.17,6.93,7.14,87800.0,4.786,4.9518,4.786,4.9311,87800.0
2009-04-30 09:45:00,7.12,7.14,7.03,7.05,61000.0,4.9173,4.9311,4.8551,4.8689,61000.0
2009-04-30 09:50:00,7.04,7.07,7.03,7.05,30400.0,4.862,4.8827,4.8551,4.8689,30400.0
2009-04-30 09:55:00,7.04,7.04,6.96,7.0,40800.0,4.862,4.862,4.8068,4.8344,40800.0
2009-04-30 10:00:00,6.99,7.08,6.99,7.07,63000.0,4.8275,4.8896,4.8275,4.8827,63000.0
2009-04-30 10:05:00,7.07,7.18,7.07,7.15,99800.0,4.8827,4.9587,4.8827,4.938,99800.0
2009-04-30 10:10:00,7.15,7.25,7.15,7.25,183400.0,4.938,5.007,4.938,5.007,183400.0
2009-04-30 10:15:00,7.24,7.3,7.17,7.18,150400.0,5.0001,5.0416,4.9518,4.9587,150400.0
2009-04-30 10:20:00,7.19,7.2,7.16,7.19,47400.0,4.9656,4.9725,4.9449,4.9656,47400.0
2009-04-30 10:25:00,7.2,7.22,7.18,7.21,34200.0,4.9725,4.9863,4.9587,4.9794,34200.0
2009-04-30 10:30:00,7.21,7.21,7.18,7.18,34600.0,4.9794,4.9794,4.9587,4.9587,34600.0
2009-04-30 10:35:00,7.18,7.23,7.18,7.18,67600.0,4.9587,4.9932,4.9587,4.9587,67600.0
2009-04-30 10:40:00,7.18,7.18,7.11,7.13,26400.0,4.9587,4.9587,4.9104,4.9242,26400.0
2009-04-30 10:45:00,7.13,7.15,7.08,7.11,39600.0,4.9242,4.938,4.8896,4.9104,39600.0
2009-04-30 10:50:00,7.11,7.11,7.05,7.1,86200.0,4.9104,4.9104,4.8689,4.9034,86200.0
2009-04-30 10:55:00,7.1,7.12,7.07,7.07,74400.0,4.9034,4.9173,4.8827,4.8827,74400.0
2009-04-30 11:00:00,7.08,7.15,7.07,7.15,109800.0,4.8896,4.938,4.8827,4.938,109800.0
2009-04-30 11:05:00,7.15,7.16,7.12,7.15,85600.0,4.938,4.9449,4.9173,4.938,85600.0
2009-04-30 11:10:00,7.15,7.22,7.15,7.2,58200.0,4.938,4.9863,4.938,4.9725,58200.0
2009-04-30 11:15:00,7.21,7.24,7.17,7.18,78600.0,4.9794,5.0001,4.9518,4.9587,78600.0
2009-04-30 11:20:00,7.18,7.2,7.17,7.18,69200.0,4.9587,4.9725,4.9518,4.9587,69200.0
2009-04-30 11:25:00,7.18,7.25,7.17,7.24,28400.0,4.9587,5.007,4.9518,5.0001,28400.0
2009-04-30 11:30:00,7.24,7.25,7.21,7.23,79400.0,5.0001,5.007,4.9794,4.9932,79400.0
2009-04-30 11:35:00,7.23,7.25,7.21,7.21,44800.0,4.9932,5.007,4.9794,4.9794,44800.0
2009-04-30 11:40:00,7.21,7.24,7.2,7.22,33200.0,4.9794,5.0001,4.9725,4.9863,33200.0
2009-04-30 11:45:00,7.22,7.22,7.2,7.21,15400.0,4.9863,4.9863,4.9725,4.9794,15400.0
2009-04-30 11:50:00,7.21,7.22,7.16,7.16,32400.0,4.9794,4.9863,4.9449,4.9449,32400.0
2009-04-30 11:55:00,7.16,7.18,7.14,7.16,53800.0,4.9449,4.9587,4.9311,4.9449,53800.0
2009-04-30 12:00:00,7.16,7.18,7.08,7.08,46000.0,4.9449,4.9587,4.8896,4.8896,46000.0
2009-04-30 12:05:00,7.09,7.13,7.06,7.09,37200.0,4.8965,4.9242,4.8758,4.8965,37200.0
2009-04-30 12:10:00,7.09,7.09,7.06,7.08,41800.0,4.8965,4.8965,4.8758,4.8896,41800.0
2009-04-30 12:15:00,7.08,7.1,7.07,7.09,36800.0,4.8896,4.9034,4.8827,4.8965,36800.0
2009-04-30 12:20:00,7.09,7.11,7.08,7.09,62800.0,4.8965,4.9104,4.8896,4.8965,62800.0
2009-04-30 12:25:00,7.09,7.16,7.09,7.16,36000.0,4.8965,4.9449,4.8965,4.9449,36000.0
2009-04-30 12:30:00,7.17,7.17,7.09,7.1,59400.0,4.9518,4.9518,4.8965,4.9034,59400.0
2009-04-30 12:35:00,7.1,7.1,7.08,7.1,43000.0,4.9034,4.9034,4.8896,4.9034,43000.0
2009-04-30 12:40:00,7.09,7.09,7.04,7.05,46800.0,4.8965,4.8965,4.862,4.8689,46800.0
2009-04-30 12:45:00,7.05,7.06,7.0,7.01,42000.0,4.8689,4.8758,4.8344,4.8413,42000.0
2009-04-30 12:50:00,7.01,7.05,6.97,7.03,49800.0,4.8413,4.8689,4.8137,4.8551,49800.0
2009-04-30 12:55:00,7.03,7.04,6.99,7.03,17600.0,4.8551,4.862,4.8275,4.8551,17600.0
2009-04-30 13:00:00,7.02,7.05,7.02,7.05,24600.0,4.8482,4.8689,4.8482,4.8689,24600.0
2009-04-30 13:05:00,7.05,7.05,7.02,7.05,28000.0,4.8689,4.8689,4.8482,4.8689,28000.0
2009-04-30 13:10:00,7.03,7.03,6.99,7.0,37000.0,4.8551,4.8551,4.8275,4.8344,37000.0
2009-04-30 13:15:00,7.0,7.01,6.95,6.95,14400.0,4.8344,4.8413,4.7999,4.7999,14400.0
2009-04-30 13:20:00,6.95,6.96,6.88,6.91,30400.0,4.7999,4.8068,4.7515,4.7722,30400.0
2009-04-30 13:25:00,6.9,6.93,6.89,6.92,19800.0,4.7653,4.786,4.7584,4.7791,19800.0
2009-04-30 13:30:00,6.91,6.99,6.91,6.97,48800.0,4.7722,4.8275,4.7722,4.8137,48800.0
2009-04-30 13:35:00,6.97,6.97,6.95,6.97,24800.0,4.8137,4.8137,4.7999,4.8137,24800.0
2009-04-30 13:40:00,6.97,7.01,6.96,7.0,83000.0,4.8137,4.8413,4.8068,4.8344,83000.0
2009-04-30 13:45:00,6.99,7.04,6.99,7.02,46200.0,4.8275,4.862,4.8275,4.8482,46200.0
2009-04-30 13:50:00,7.02,7.02,6.98,7.01,21600.0,4.8482,4.8482,4.8206,4.8413,21600.0
2009-04-30 13:55:00,7.01,7.05,6.99,6.99,43200.0,4.8413,4.8689,4.8275,4.8275,43200.0
2009-04-30 14:00:00,6.99,7.01,6.99,7.01,15600.0,4.8275,4.8413,4.8275,4.8413,15600.0
2009-04-30 14:05:00,7.0,7.02,7.0,7.02,19400.0,4.8344,4.8482,4.8344,4.8482,19400.0
2009-04-30 14:10:00,7.01,7.01,6.97,6.99,31600.0,4.8413,4.8413,4.8137,4.8275,31600.0
2009-04-30 14:15:00,6.99,7.04,6.97,7.04,27200.0,4.8275,4.862,4.8137,4.862,27200.0
2009-04-30 14:20:00,7.05,7.07,7.04,7.04,48600.0,4.8689,4.8827,4.862,4.862,48600.0
2009-04-30 14:25:00,7.04,7.05,7.02,7.05,17400.0,4.862,4.8689,4.8482,4.8689,17400.0
2009-04-30 14:30:00,7.05,7.06,6.99,6.99,24000.0,4.8689,4.8758,4.8275,4.8275,24000.0
2009-04-30 14:35:00,6.99,7.01,6.98,7.01,24000.0,4.8275,4.8413,4.8206,4.8413,24000.0
2009-04-30 14:40:00,7.02,7.02,6.95,6.96,21800.0,4.8482,4.8482,4.7999,4.8068,21800.0
2009-04-30 14:45:00,6.96,7.01,6.96,6.98,42800.0,4.8068,4.8413,4.8068,4.8206,42800.0
2009-04-30 14:50:00,6.98,7.03,6.97,7.02,30200.0,4.8206,4.8551,4.8137,4.8482,30200.0
2009-04-30 14:55:00,7.02,7.03,6.99,7.0,17200.0,4.8482,4.8551,4.8275,4.8344,17200.0
2009-04-30 15:00:00,7.01,7.01,6.92,6.98,55600.0,4.8413,4.8413,4.7791,4.8206,55600.0
2009-04-30 15:05:00,6.97,6.98,6.9,6.93,49400.0,4.8137,4.8206,4.7653,4.786,49400.0
2009-04-30 15:10:00,6.92,6.96,6.92,6.92,85200.0,4.7791,4.8068,4.7791,4.7791,85200.0
2009-04-30 15:15:00,6.92,6.95,6.86,6.94,58800.0,4.7791,4.7999,4.7377,4.7929,58800.0
2009-04-30 15:20:00,6.93,6.95,6.91,6.93,42600.0,4.786,4.7999,4.7722,4.786,42600.0
2009-04-30 15:25:00,6.93,6.98,6.93,6.97,60600.0,4.786,4.8206,4.786,4.8137,60600.0
2009-04-30 15:30:00,6.97,7.01,6.96,6.99,69200.0,4.8137,4.8413,4.8068,4.8275,69200.0
2009-04-30 15:35:00,6.99,7.02,6.97,7.0,68600.0,4.8275,4.8482,4.8137,4.8344,68600.0
2009-04-30 15:40:00,7.0,7.03,6.97,7.03,95800.0,4.8344,4.8551,4.8137,4.8551,95800.0
2009-04-30 15:45:00,7.03,7.06,7.02,7.02,101600.0,4.8551,4.8758,4.8482,4.8482,101600.0
2009-04-30 15:50:00,7.02,7.05,7.0,7.0,104600.0,4.8482,4.8689,4.8344,4.8344,104600.0
2009-04-30 15:55:00,7.0,7.03,6.98,6.98,152400.0,4.8344,4.8551,4.8206,4.8206,152400.0
2009-05-01 09:30:00,6.92,6.95,6.81,6.82,31800.0,4.7791,4.7999,4.7032,4.7101,31800.0
2009-05-01 09:35:00,6.81,6.94,6.71,6.71,49800.0,4.7032,4.7929,4.6341,4.6341,49800.0
2009-05-01 09:40:00,6.71,6.72,6.65,6.67,53000.0,4.6341,4.641,4.5927,4.6065,53000.0
2009-05-01 09:45:00,6.68,6.68,6.6,6.6,58400.0,4.6134,4.6134,4.5581,4.5581,58400.0
2009-05-01 09:50:00,6.62,6.71,6.61,6.7,29400.0,4.5719,4.6341,4.565,4.6272,29400.0
2009-05-01 09:55:00,6.71,6.8,6.71,6.78,33200.0,4.6341,4.6963,4.6341,4.6824,33200.0
2009-05-01 10:00:00,6.79,6.85,6.74,6.78,56400.0,4.6894,4.7308,4.6548,4.6824,56400.0
2009-05-01 10:05:00,6.78,6.8,6.75,6.76,12800.0,4.6824,4.6963,4.6617,4.6686,12800.0
2009-05-01 10:10:00,6.76,6.79,6.74,6.78,24200.0,4.6686,4.6894,4.6548,4.6824,24200.0
2009-05-01 10:15:00,6.78,6.78,6.72,6.72,25800.0,4.6824,4.6824,4.641,4.641,25800.0
2009-05-01 10:20:00,6.72,6.73,6.68,6.73,41800.0,4.641,4.6479,4.6134,4.6479,41800.0
2009-05-01 10:25:00,6.72,6.74,6.7,6.7,17200.0,4.641,4.6548,4.6272,4.6272,17200.0
2009-05-01 10:30:00,6.7,6.73,6.68,6.72,23400.0,4.6272,4.6479,4.6134,4.641,23400.0
2009-05-01 10:35:00,6.73,6.79,6.73,6.76,40400.0,4.6479,4.6894,4.6479,4.6686,40400.0
2009-05-01 10:40:00,6.75,6.77,6.74,6.77,6800.0,4.6617,4.6755,4.6548,4.6755,6800.0
2009-05-01 10:45:00,6.75,6.75,6.73,6.75,13400.0,4.6617,4.6617,4.6479,4.6617,13400.0
2009-05-01 10:50:00,6.75,6.81,6.75,6.79,21800.0,4.6617,4.7032,4.6617,4.6894,21800.0
2009-05-01 10:55:00,6.79,6.79,6.76,6.76,4200.0,4.6894,4.6894,4.6686,4.6686,4200.0
2009-05-01 11:00:00,6.75,6.75,6.73,6.74,4000.0,4.6617,4.6617,4.6479,4.6548,4000.0
2009-05-01 11:05:00,6.75,6.76,6.72,6.72,18400.0,4.6617,4.6686,4.641,4.641,18400.0
2009-05-01 11:10:00,6.73,6.82,6.72,6.8,16800.0,4.6479,4.7101,4.641,4.6963,16800.0
2009-05-01 11:15:00,6.82,6.83,6.79,6.79,6600.0,4.7101,4.717,4.6894,4.6894,6600.0
2009-05-01 11:20:00,6.8,6.82,6.79,6.82,8000.0,4.6963,4.7101,4.6894,4.7101,8000.0
2009-05-01 11:25:00,6.81,6.82,6.75,6.76,12600.0,4.7032,4.7101,4.6617,4.6686,12600.0
2009-05-01 11:30:00,6.77,6.77,6.74,6.74,6000.0,4.6755,4.6755,4.6548,4.6548,6000.0
2009-05-01 11:35:00,6.74,6.76,6.73,6.74,17200.0,4.6548,4.6686,4.6479,4.6548,17200.0
2009-05-01 11:40:00,6.74,6.78,6.74,6.76,17800.0,4.6548,4.6824,4.6548,4.6686,17800.0
2009-05-01 11:45:00,6.75,6.75,6.67,6.68,26400.0,4.6617,4.6617,4.6065,4.6134,26400.0
2009-05-01 11:50:00,6.68,6.68,6.66,6.66,8600.0,4.6134,4.6134,4.5996,4.5996,8600.0
2009-05-01 11:55:00,6.66,6.66,6.62,6.64,14200.0,4.5996,4.5996,4.5719,4.5858,14200.0
2009-05-01 12:00:00,6.64,6.64,6.61,6.61,12000.0,4.5858,4.5858,4.565,4.565,12000.0
2009-05-01 12:05:00,6.61,6.63,6.61,6.61,14000.0,4.565,4.5789,4.565,4.565,14000.0
2009-05-01 12:10:00,6.61,6.64,6.57,6.63,39600.0,4.565,4.5858,4.5374,4.5789,39600.0
2009-05-01 12:15:00,6.63,6.66,6.62,6.62,27600.0,4.5789,4.5996,4.5719,4.5719,27600.0
2009-05-01 12:20:00,6.62,6.62,6.58,6.58,19400.0,4.5719,4.5719,4.5443,4.5443,19400.0
2009-05-01 12:25:00,6.58,6.58,6.57,6.57,41400.0,4.5443,4.5443,4.5374,4.5374,41400.0
2009-05-01 12:30:00,6.58,6.58,6.56,6.58,14000.0,4.5443,4.5443,4.5305,4.5443,14000.0
2009-05-01 12:35:00,6.58,6.65,6.58,6.65,20600.0,4.5443,4.5927,4.5443,4.5927,20600.0
2009-05-01 12:40:00,6.65,6.67,6.65,6.66,30400.0,4.5927,4.6065,4.5927,4.5996,30400.0
2009-05-01 12:45:00,6.66,6.68,6.65,6.68,41400.0,4.5996,4.6134,4.5927,4.6134,41400.0
2009-05-01 12:50:00,6.68,6.7,6.65,6.66,23000.0,4.6134,4.6272,4.5927,4.5996,23000.0
2009-05-01 12:55:00,6.66,6.68,6.64,6.64,57800.0,4.5996,4.6134,4.5858,4.5858,57800.0
2009-05-01 13:00:00,6.64,6.64,6.62,6.62,10400.0,4.5858,4.5858,4.5719,4.5719,10400.0
2009-05-01 13:05:00,6.62,6.65,6.61,6.63,7200.0,4.5719,4.5927,4.565,4.5789,7200.0
2009-05-01 13:10:00,6.63,6.65,6.61,6.64,23200.0,4.5789,4.5927,4.565,4.5858,23200.0
2009-05-01 13:15:00,6.65,6.66,6.64,6.65,73000.0,4.5927,4.5996,4.5858,4.5927,73000.0
2009-05-01 13:20:00,6.65,6.66,6.64,6.65,20200.0,4.5927,4.5996,4.5858,4.5927,20200.0
2009-05-01 13:25:00,6.65,6.67,6.65,6.66,3600.0,4.5927,4.6065,4.5927,4.5996,3600.0
2009-05-01 13:30:00,6.66,6.68,6.66,6.67,6000.0,4.5996,4.6134,4.5996,4.6065,6000.0
2009-05-01 13:35:00,6.67,6.67,6.64,6.65,33000.0,4.6065,4.6065,4.5858,4.5927,33000.0
2009-05-01 13:40:00,6.65,6.68,6.64,6.64,34200.0,4.5927,4.6134,4.5858,4.5858,34200.0
2009-05-01 13:45:00,6.64,6.66,6.59,6.61,56600.0,4.5858,4.5996,4.5512,4.565,56600.0
2009-05-01 13:50:00,6.61,6.61,6.57,6.58,69400.0,4.565,4.565,4.5374,4.5443,69400.0
2009-05-01 13:55:00,6.58,6.59,6.58,6.59,13000.0,4.5443,4.5512,4.5443,4.5512,13000.0
2009-05-01 14:00:00,6.59,6.59,6.57,6.57,32600.0,4.5512,4.5512,4.5374,4.5374,32600.0
2009-05-01 14:05:00,6.57,6.58,6.57,6.58,36600.0,4.5374,4.5443,4.5374,4.5443,36600.0
2009-05-01 14:10:00,6.58,6.59,6.55,6.56,44000.0,4.5443,4.5512,4.5236,4.5305,44000.0
2009-05-01 14:15:00,6.56,6.59,6.56,6.58,90600.0,4.5305,4.5512,4.5305,4.5443,90600.0
2009-05-01 14:20:00,6.59,6.6,6.58,6.6,37000.0,4.5512,4.5581,4.5443,4.5581,37000.0
2009-05-01 14:25:00,6.6,6.6,6.58,6.58,52000.0,4.5581,4.5581,4.5443,4.5443,52000.0
2009-05-01 14:30:00,6.58,6.58,6.58,6.58,12600.0,4.5443,4.5443,4.5443,4.5443,12600.0
2009-05-01 14:35:00,6.58,6.6,6.58,6.58,49600.0,4.5443,4.5581,4.5443,4.5443,49600.0
2009-05-01 14:40:00,6.58,6.58,6.54,6.54,104000.0,4.5443,4.5443,4.5167,4.5167,104000.0
2009-05-01 14:45:00,6.55,6.56,6.53,6.55,25800.0,4.5236,4.5305,4.5098,4.5236,25800.0
2009-05-01 14:50:00,6.55,6.55,6.55,6.55,19400.0,4.5236,4.5236,4.5236,4.5236,19400.0
2009-05-01 14:55:00,6.55,6.56,6.55,6.56,37400.0,4.5236,4.5305,4.5236,4.5305,37400.0
2009-05-01 15:00:00,6.56,6.58,6.56,6.58,55600.0,4.5305,4.5443,4.5305,4.5443,55600.0
2009-05-01 15:05:00,6.58,6.58,6.55,6.56,74000.0,4.5443,4.5443,4.5236,4.5305,74000.0
2009-05-01 15:10:00,6.55,6.56,6.53,6.55,156400.0,4.5236,4.5305,4.5098,4.5236,156400.0
2009-05-01 15:15:00,6.55,6.57,6.55,6.56,98600.0,4.5236,4.5374,4.5236,4.5305,98600.0
2009-05-01 15:20:00,6.55,6.56,6.54,6.54,64800.0,4.5236,4.5305,4.5167,4.5167,64800.0
2009-05-01 15:25:00,6.54,6.54,6.53,6.54,25800.0,4.5167,4.5167,4.5098,4.5167,25800.0
2009-05-01 15:30:00,6.54,6.54,6.5,6.5,146000.0,4.5167,4.5167,4.4891,4.4891,146000.0
2009-05-01 15:35:00,6.5,6.57,6.5,6.54,144800.0,4.4891,4.5374,4.4891,4.5167,144800.0
2009-05-01 15:40:00,6.53,6.56,6.52,6.56,68400.0,4.5098,4.5305,4.5029,4.5305,68400.0
2009-05-01 15:45:00,6.56,6.56,6.52,6.54,148800.0,4.5305,4.5305,4.5029,4.5167,148800.0
2009-05-01 15:50:00,6.55,6.56,6.52,6.53,90600.0,4.5236,4.5305,4.5029,4.5098,90600.0
2009-05-01 15:55:00,6.53,6.64,6.53,6.61,316600.0,4.5098,4.5858,4.5098,4.565,316600.0
2009-05-04 09:30:00,6.57,6.72,6.57,6.66,59200.0,4.5374,4.641,4.5374,4.5996,59200.0
2009-05-04 09:35:00,6.67,6.75,6.63,6.7,49800.0,4.6065,4.6617,4.5789,4.6272,49800.0
2009-05-04 09:40:00,6.71,6.74,6.65,6.71,41800.0,4.6341,4.6548,4.5927,4.6341,41800.0
2009-05-04 09:45:00,6.71,6.73,6.7,6.72,21200.0,4.6341,4.6479,4.6272,4.641,21200.0
2009-05-04 09:50:00,6.71,6.72,6.67,6.7,21600.0,4.6341,4.641,4.6065,4.6272,21600.0
2009-05-04 09:55:00,6.7,6.77,6.7,6.77,59400.0,4.6272,4.6755,4.6272,4.6755,59400.0
2009-05-04 10:00:00,6.77,6.86,6.77,6.8,75600.0,4.6755,4.7377,4.6755,4.6963,75600.0
2009-05-04 10:05:00,6.81,6.86,6.8,6.83,134200.0,4.7032,4.7377,4.6963,4.717,134200.0
2009-05-04 10:10:00,6.83,6.87,6.8,6.86,59600.0,4.717,4.7446,4.6963,4.7377,59600.0
2009-05-04 10:15:00,6.87,6.89,6.86,6.88,38000.0,4.7446,4.7584,4.7377,4.7515,38000.0
2009-05-04 10:20:00,6.88,6.92,6.83,6.84,65000.0,4.7515,4.7791,4.717,4.7239,65000.0
2009-05-04 10:25:00,6.84,6.89,6.8,6.82,42200.0,4.7239,4.7584,4.6963,4.7101,42200.0
2009-05-04 10:30:00,6.81,6.82,6.79,6.79,37000.0,4.7032,4.7101,4.6894,4.6894,37000.0
2009-05-04 10:35:00,6.8,6.81,6.79,6.81,25800.0,4.6963,4.7032,4.6894,4.7032,25800.0
2009-05-04 10:40:00,6.81,6.82,6.8,6.81,42600.0,4.7032,4.7101,4.6963,4.7032,42600.0
2009-05-04 10:45:00,6.81,6.84,6.81,6.84,15200.0,4.7032,4.7239,4.7032,4.7239,15200.0
2009-05-04 10:50:00,6.84,6.85,6.83,6.84,11600.0,4.7239,4.7308,4.717,4.7239,11600.0
2009-05-04 10:55:00,6.84,6.85,6.81,6.82,47800.0,4.7239,4.7308,4.7032,4.7101,47800.0
2009-05-04 11:00:00,6.82,6.87,6.82,6.85,25000.0,4.7101,4.7446,4.7101,4.7308,25000.0
2009-05-04 11:05:00,6.86,6.88,6.82,6.84,87200.0,4.7377,4.7515,4.7101,4.7239,87200.0
2009-05-04 11:10:00,6.84,6.86,6.82,6.85,47400.0,4.7239,4.7377,4.7101,4.7308,47400.0
2009-05-04 11:15:00,6.85,6.86,6.84,6.84,13600.0,4.7308,4.7377,4.7239,4.7239,13600.0
2009-05-04 11:20:00,6.84,6.89,6.82,6.83,52200.0,4.7239,4.7584,4.7101,4.717,52200.0
2009-05-04 11:25:00,6.83,6.88,6.82,6.87,20000.0,4.717,4.7515,4.7101,4.7446,20000.0
2009-05-04 11:30:00,6.87,6.91,6.86,6.91,23600.0,4.7446,4.7722,4.7377,4.7722,23600.0
2009-05-04 11:35:00,6.91,6.93,6.89,6.92,60600.0,4.7722,4.786,4.7584,4.7791,60600.0
2009-05-04 11:40:00,6.93,6.95,6.91,6.95,55200.0,4.786,4.7999,4.7722,4.7999,55200.0
2009-05-04 11:45:00,6.95,6.98,6.95,6.97,21200.0,4.7999,4.8206,4.7999,4.8137,21200.0
2009-05-04 11:50:00,6.97,6.98,6.95,6.95,43600.0,4.8137,4.8206,4.7999,4.7999,43600.0
2009-05-04 11:55:00,6.96,6.97,6.94,6.97,42600.0,4.8068,4.8137,4.7929,4.8137,42600.0
2009-05-04 12:00:00,6.97,6.99,6.96,6.99,47800.0,4.8137,4.8275,4.8068,4.8275,47800.0
2009-05-04 12:05:00,6.99,7.01,6.95,6.95,26600.0,4.8275,4.8413,4.7999,4.7999,26600.0
2009-05-04 12:10:00,6.94,6.96,6.92,6.93,33200.0,4.7929,4.8068,4.7791,4.786,33200.0
2009-05-04 12:15:00,6.93,6.95,6.93,6.95,21400.0,4.786,4.7999,4.786,4.7999,21400.0
2009-05-04 12:20:00,6.95,6.97,6.91,6.91,14800.0,4.7999,4.8137,4.7722,4.7722,14800.0
2009-05-04 12:25:00,6.91,6.93,6.9,6.92,85200.0,4.7722,4.786,4.7653,4.7791,85200.0
2009-05-04 12:30:00,6.91,6.92,6.9,6.91,111800.0,4.7722,4.7791,4.7653,4.7722,111800.0
2009-05-04 12:35:00,6.9,6.93,6.9,6.92,33800.0,4.7653,4.786,4.7653,4.7791,33800.0
2009-05-04 12:40:00,6.91,6.93,6.91,6.93,11200.0,4.7722,4.786,4.7722,4.786,11200.0
2009-05-04 12:45:00,6.93,6.93,6.92,6.92,8200.0,4.786,4.786,4.7791,4.7791,8200.0
2009-05-04 12:50:00,6.92,6.93,6.89,6.91,22200.0,4.7791,4.786,4.7584,4.7722,22200.0
2009-05-04 12:55:00,6.91,6.93,6.91,6.91,13200.0,4.7722,4.786,4.7722,4.7722,13200.0
2009-05-04 13:00:00,6.91,6.95,6.91,6.95,16000.0,4.7722,4.7999,4.7722,4.7999,16000.0
2009-05-04 13:05:00,6.95,6.98,6.93,6.97,50400.0,4.7999,4.8206,4.786,4.8137,50400.0
2009-05-04 13:10:00,6.97,6.99,6.96,6.99,35600.0,4.8137,4.8275,4.8068,4.8275,35600.0
2009-05-04 13:15:00,6.98,6.99,6.96,6.96,35800.0,4.8206,4.8275,4.8068,4.8068,35800.0
2009-05-04 13:20:00,6.96,6.98,6.95,6.98,55800.0,4.8068,4.8206,4.7999,4.8206,55800.0
2009-05-04 13:25:00,6.98,6.99,6.97,6.98,20000.0,4.8206,4.8275,4.8137,4.8206,20000.0
2009-05-04 13:30:00,6.98,7.0,6.97,7.0,41800.0,4.8206,4.8344,4.8137,4.8344,41800.0
2009-05-04 13:35:00,7.0,7.01,6.97,7.0,41400.0,4.8344,4.8413,4.8137,4.8344,41400.0
2009-05-04 13:40:00,7.0,7.01,6.97,7.0,46200.0,4.8344,4.8413,4.8137,4.8344,46200.0
2009-05-04 13:45:00,7.0,7.04,6.99,7.01,48000.0,4.8344,4.862,4.8275,4.8413,48000.0
2009-05-04 13:50:00,7.01,7.02,6.98,6.98,25600.0,4.8413,4.8482,4.8206,4.8206,25600.0
2009-05-04 13:55:00,6.98,7.02,6.97,7.02,20400.0,4.8206,4.8482,4.8137,4.8482,20400.0
2009-05-04 14:00:00,7.02,7.04,6.99,7.01,61000.0,4.8482,4.862,4.8275,4.8413,61000.0
2009-05-04 14:05:00,7.01,7.04,7.01,7.03,86400.0,4.8413,4.862,4.8413,4.8551,86400.0
2009-05-04 14:10:00,7.03,7.08,7.03,7.08,81600.0,4.8551,4.8896,4.8551,4.8896,81600.0
2009-05-04 14:15:00,7.07,7.11,7.07,7.11,87400.0,4.8827,4.9104,4.8827,4.9104,87400.0
2009-05-04 14:20:00,7.11,7.11,7.05,7.06,56600.0,4.9104,4.9104,4.8689,4.8758,56600.0
2009-05-04 14:25:00,7.07,7.11,7.05,7.1,67800.0,4.8827,4.9104,4.8689,4.9034,67800.0
2009-05-04 14:30:00,7.1,7.13,7.09,7.12,103200.0,4.9034,4.9242,4.8965,4.9173,103200.0
2009-05-04 14:35:00,7.12,7.13,7.05,7.07,35800.0,4.9173,4.9242,4.8689,4.8827,35800.0
2009-05-04 14:40:00,7.07,7.12,7.07,7.09,65200.0,4.8827,4.9173,4.8827,4.8965,65200.0
2009-05-04 14:45:00,7.09,7.14,7.09,7.11,84400.0,4.8965,4.9311,4.8965,4.9104,84400.0
2009-05-04 14:50:00,7.1,7.16,7.08,7.13,151800.0,4.9034,4.9449,4.8896,4.9242,151800.0
2009-05-04 14:55:00,7.13,7.15,7.08,7.11,82200.0,4.9242,4.938,4.8896,4.9104,82200.0
2009-05-04 15:00:00,7.11,7.16,7.1,7.16,151600.0,4.9104,4.9449,4.9034,4.9449,151600.0
2009-05-04 15:05:00,7.16,7.21,7.16,7.19,188200.0,4.9449,4.9794,4.9449,4.9656,188200.0
2009-05-04 15:10:00,7.18,7.22,7.17,7.21,171800.0,4.9587,4.9863,4.9518,4.9794,171800.0
2009-05-04 15:15:00,7.21,7.24,7.2,7.24,102000.0,4.9794,5.0001,4.9725,5.0001,102000.0
2009-05-04 15:20:00,7.24,7.26,7.23,7.25,193800.0,5.0001,5.0139,4.9932,5.007,193800.0
2009-05-04 15:25:00,7.24,7.26,7.23,7.25,100600.0,5.0001,5.0139,4.9932,5.007,100600.0
2009-05-04 15:30:00,7.25,7.26,7.21,7.21,232400.0,5.007,5.0139,4.9794,4.9794,232400.0
2009-05-04 15:35:00,7.21,7.24,7.19,7.2,169800.0,4.9794,5.0001,4.9656,4.9725,169800.0
2009-05-04 15:40:00,7.19,7.21,7.18,7.2,280800.0,4.9656,4.9794,4.9587,4.9725,280800.0
2009-05-04 15:45:00,7.2,7.2,7.15,7.15,214200.0,4.9725,4.9725,4.938,4.938,214200.0
2009-05-04 15:50:00,7.15,7.25,7.15,7.25,179600.0,4.938,5.007,4.938,5.007,179600.0
2009-05-04 15:55:00,7.25,7.31,7.23,7.28,274000.0,5.007,5.0485,4.9932,5.0278,274000.0
2009-05-05 09:30:00,7.25,7.28,7.09,7.16,50200.0,5.007,5.0278,4.8965,4.9449,50200.0
2009-05-05 09:35:00,7.2,7.46,7.2,7.41,83800.0,4.9725,5.1521,4.9725,5.1175,83800.0
2009-05-05 09:40:00,7.42,7.44,7.34,7.35,27600.0,5.1244,5.1383,5.0692,5.0761,27600.0
2009-05-05 09:45:00,7.34,7.35,7.16,7.2,91400.0,5.0692,5.0761,4.9449,4.9725,91400.0
2009-05-05 09:50:00,7.18,7.2,7.15,7.18,36400.0,4.9587,4.9725,4.938,4.9587,36400.0
2009-05-05 09:55:00,7.17,7.19,7.16,7.18,33600.0,4.9518,4.9656,4.9449,4.9587,33600.0
2009-05-05 10:00:00,7.18,7.2,7.14,7.15,58200.0,4.9587,4.9725,4.9311,4.938,58200.0
2009-05-05 10:05:00,7.15,7.22,7.15,7.15,51400.0,4.938,4.9863,4.938,4.938,51400.0
2009-05-05 10:10:00,7.15,7.17,7.11,7.17,40800.0,4.938,4.9518,4.9104,4.9518,40800.0
2009-05-05 10:15:00,7.17,7.23,7.17,7.22,32400.0,4.9518,4.9932,4.9518,4.9863,32400.0
2009-05-05 10:20:00,7.22,7.24,7.17,7.18,23000.0,4.9863,5.0001,4.9518,4.9587,23000.0
2009-05-05 10:25:00,7.18,7.23,7.15,7.2,40200.0,4.9587,4.9932,4.938,4.9725,40200.0
2009-05-05 10:30:00,7.21,7.21,7.14,7.14,17600.0,4.9794,4.9794,4.9311,4.9311,17600.0
2009-05-05 10:35:00,7.14,7.14,7.1,7.11,10600.0,4.9311,4.9311,4.9034,4.9104,10600.0
2009-05-05 10:40:00,7.1,7.14,7.09,7.14,20800.0,4.9034,4.9311,4.8965,4.9311,20800.0
2009-05-05 10:45:00,7.15,7.17,7.12,7.13,17000.0,4.938,4.9518,4.9173,4.9242,17000.0
2009-05-05 10:50:00,7.13,7.15,7.11,7.13,13000.0,4.9242,4.938,4.9104,4.9242,13000.0
2009-05-05 10:55:00,7.13,7.13,7.06,7.08,26600.0,4.9242,4.9242,4.8758,4.8896,26600.0
2009-05-05 11:00:00,7.08,7.09,7.06,7.09,41000.0,4.8896,4.8965,4.8758,4.8965,41000.0
2009-05-05 11:05:00,7.08,7.11,7.07,7.09,31000.0,4.8896,4.9104,4.8827,4.8965,31000.0
2009-05-05 11:10:00,7.09,7.12,7.08,7.12,28400.0,4.8965,4.9173,4.8896,4.9173,28400.0
2009-05-05 11:15:00,7.12,7.12,7.11,7.12,16000.0,4.9173,4.9173,4.9104,4.9173,16000.0
2009-05-05 11:20:00,7.11,7.13,7.09,7.12,22000.0,4.9104,4.9242,4.8965,4.9173,22000.0
2009-05-05 11:25:00,7.12,7.16,7.12,7.15,11600.0,4.9173,4.9449,4.9173,4.938,11600.0
2009-05-05 11:30:00,7.15,7.18,7.15,7.16,14600.0,4.938,4.9587,4.938,4.9449,14600.0
2009-05-05 11:35:00,7.16,7.2,7.15,7.18,22600.0,4.9449,4.9725,4.938,4.9587,22600.0
2009-05-05 11:40:00,7.19,7.22,7.18,7.22,12200.0,4.9656,4.9863,4.9587,4.9863,12200.0
2009-05-05 11:45:00,7.21,7.22,7.18,7.18,12400.0,4.9794,4.9863,4.9587,4.9587,12400.0
2009-05-05 11:50:00,7.18,7.2,7.15,7.15,9400.0,4.9587,4.9725,4.938,4.938,9400.0
2009-05-05 11:55:00,7.15,7.18,7.14,7.15,15600.0,4.938,4.9587,4.9311,4.938,15600.0
2009-05-05 12:00:00,7.14,7.15,7.11,7.12,17600.0,4.9311,4.938,4.9104,4.9173,17600.0
2009-05-05 12:05:00,7.13,7.16,7.12,7.16,10400.0,4.9242,4.9449,4.9173,4.9449,10400.0
2009-05-05 12:10:00,7.15,7.16,7.13,7.14,7600.0,4.938,4.9449,4.9242,4.9311,7600.0
2009-05-05 12:15:00,7.14,7.16,7.14,7.14,23000.0,4.9311,4.9449,4.9311,4.9311,23000.0
2009-05-05 12:20:00,7.14,7.17,7.12,7.12,26400.0,4.9311,4.9518,4.9173,4.9173,26400.0
2009-05-05 12:25:00,7.12,7.14,7.12,7.13,5200.0,4.9173,4.9311,4.9173,4.9242,5200.0
2009-05-05 12:30:00,7.13,7.13,7.11,7.12,10200.0,4.9242,4.9242,4.9104,4.9173,10200.0
2009-05-05 12:35:00,7.13,7.13,7.09,7.09,9800.0,4.9242,4.9242,4.8965,4.8965,9800.0
2009-05-05 12:40:00,7.09,7.09,7.05,7.06,27200.0,4.8965,4.8965,4.8689,4.8758,27200.0
2009-05-05 12:45:00,7.07,7.09,7.06,7.08,28000.0,4.8827,4.8965,4.8758,4.8896,28000.0
2009-05-05 12:50:00,7.08,7.09,7.06,7.06,15600.0,4.8896,4.8965,4.8758,4.8758,15600.0
2009-05-05 12:55:00,7.07,7.1,7.07,7.08,36400.0,4.8827,4.9034,4.8827,4.8896,36400.0
2009-05-05 13:00:00,7.08,7.1,7.06,7.09,11800.0,4.8896,4.9034,4.8758,4.8965,11800.0
2009-05-05 13:05:00,7.1,7.13,7.1,7.12,15800.0,4.9034,4.9242,4.9034,4.9173,15800.0
2009-05-05 13:10:00,7.12,7.12,7.09,7.09,10200.0,4.9173,4.9173,4.8965,4.8965,10200.0
2009-05-05 13:15:00,7.1,7.1,7.06,7.1,13600.0,4.9034,4.9034,4.8758,4.9034,13600.0
2009-05-05 13:20:00,7.09,7.1,7.08,7.08,7000.0,4.8965,4.9034,4.8896,4.8896,7000.0
2009-05-05 13:25:00,7.08,7.09,7.06,7.08,11600.0,4.8896,4.8965,4.8758,4.8896,11600.0
2009-05-05 13:30:00,7.07,7.07,7.05,7.05,12800.0,4.8827,4.8827,4.8689,4.8689,12800.0
2009-05-05 13:35:00,7.05,7.06,7.05,7.05,11400.0,4.8689,4.8758,4.8689,4.8689,11400.0
2009-05-05 13:40:00,7.05,7.07,7.05,7.07,23000.0,4.8689,4.8827,4.8689,4.8827,23000.0
2009-05-05 13:45:00,7.07,7.07,7.04,7.07,16200.0,4.8827,4.8827,4.862,4.8827,16200.0
2009-05-05 13:50:00,7.07,7.09,7.07,7.08,13800.0,4.8827,4.8965,4.8827,4.8896,13800.0
2009-05-05 13:55:00,7.08,7.08,7.07,7.07,14000.0,4.8896,4.8896,4.8827,4.8827,14000.0
2009-05-05 14:00:00,7.07,7.08,7.06,7.07,40000.0,4.8827,4.8896,4.8758,4.8827,40000.0
2009-05-05 14:05:00,7.07,7.1,7.07,7.09,23800.0,4.8827,4.9034,4.8827,4.8965,23800.0
2009-05-05 14:10:00,7.1,7.13,7.1,7.13,35800.0,4.9034,4.9242,4.9034,4.9242,35800.0
2009-05-05 14:15:00,7.13,7.13,7.06,7.08,70400.0,4.9242,4.9242,4.8758,4.8896,70400.0
2009-05-05 14:20:00,7.08,7.09,7.04,7.05,34600.0,4.8896,4.8965,4.862,4.8689,34600.0
2009-05-05 14:25:00,7.05,7.05,7.02,7.03,25800.0,4.8689,4.8689,4.8482,4.8551,25800.0
2009-05-05 14:30:00,7.02,7.05,7.02,7.04,23600.0,4.8482,4.8689,4.8482,4.862,23600.0
2009-05-05 14:35:00,7.04,7.08,7.04,7.07,28600.0,4.862,4.8896,4.862,4.8827,28600.0
2009-05-05 14:40:00,7.07,7.07,7.04,7.05,39400.0,4.8827,4.8827,4.862,4.8689,39400.0
2009-05-05 14:45:00,7.05,7.07,7.04,7.07,29600.0,4.8689,4.8827,4.862,4.8827,29600.0
2009-05-05 14:50:00,7.07,7.09,7.07,7.08,23200.0,4.8827,4.8965,4.8827,4.8896,23200.0
2009-05-05 14:55:00,7.08,7.08,7.05,7.05,35000.0,4.8896,4.8896,4.8689,4.8689,35000.0
2009-05-05 15:00:00,7.05,7.07,7.04,7.06,31800.0,4.8689,4.8827,4.862,4.8758,31800.0
2009-05-05 15:05:00,7.06,7.1,7.05,7.06,83600.0,4.8758,4.9034,4.8689,4.8758,83600.0
2009-05-05 15:10:00,7.06,7.07,7.02,7.02,44200.0,4.8758,4.8827,4.8482,4.8482,44200.0
2009-05-05 15:15:00,7.02,7.04,7.01,7.03,60400.0,4.8482,4.862,4.8413,4.8551,60400.0
2009-05-05 15:20:00,7.03,7.03,7.0,7.01,58200.0,4.8551,4.8551,4.8344,4.8413,58200.0
2009-05-05 15:25:00,7.01,7.06,7.01,7.04,73000.0,4.8413,4.8758,4.8413,4.862,73000.0
2009-05-05 15:30:00,7.04,7.06,7.04,7.04,40200.0,4.862,4.8758,4.862,4.862,40200.0
2009-05-05 15:35:00,7.05,7.06,7.0,7.0,62000.0,4.8689,4.8758,4.8344,4.8344,62000.0
2009-05-05 15:40:00,7.0,7.03,6.99,7.02,171800.0,4.8344,4.8551,4.8275,4.8482,171800.0
2009-05-05 15:45:00,7.03,7.07,7.01,7.06,104800.0,4.8551,4.8827,4.8413,4.8758,104800.0
2009-05-05 15:50:00,7.07,7.07,7.02,7.05,193200.0,4.8827,4.8827,4.8482,4.8689,193200.0
2009-05-05 15:55:00,7.05,7.06,6.98,7.0,263200.0,4.8689,4.8758,4.8206,4.8344,263200.0
2009-05-06 09:30:00,7.18,7.33,7.07,7.3,40400.0,4.9587,5.0623,4.8827,5.0416,40400.0
2009-05-06 09:35:00,7.33,7.38,7.23,7.35,36400.0,5.0623,5.0968,4.9932,5.0761,36400.0
2009-05-06 09:40:00,7.34,7.34,7.15,7.17,40400.0,5.0692,5.0692,4.938,4.9518,40400.0
2009-05-06 09:45:00,7.17,7.2,7.14,7.14,29400.0,4.9518,4.9725,4.9311,4.9311,29400.0
2009-05-06 09:50:00,7.14,7.2,7.12,7.2,49800.0,4.9311,4.9725,4.9173,4.9725,49800.0
2009-05-06 09:55:00,7.19,7.24,7.17,7.2,31000.0,4.9656,5.0001,4.9518,4.9725,31000.0
2009-05-06 10:00:00,7.21,7.23,7.07,7.09,30600.0,4.9794,4.9932,4.8827,4.8965,30600.0
2009-05-06 10:05:00,7.09,7.09,7.04,7.08,28400.0,4.8965,4.8965,4.862,4.8896,28400.0
2009-05-06 10:10:00,7.07,7.08,7.01,7.01,56400.0,4.8827,4.8896,4.8413,4.8413,56400.0
2009-05-06 10:15:00,7.01,7.01,6.89,6.9,58600.0,4.8413,4.8413,4.7584,4.7653,58600.0
2009-05-06 10:20:00,6.9,6.95,6.82,6.85,21800.0,4.7653,4.7999,4.7101,4.7308,21800.0
2009-05-06 10:25:00,6.85,6.86,6.75,6.76,56400.0,4.7308,4.7377,4.6617,4.6686,56400.0
2009-05-06 10:30:00,6.76,6.78,6.67,6.71,137800.0,4.6686,4.6824,4.6065,4.6341,137800.0
2009-05-06 10:35:00,6.72,6.82,6.67,6.82,138000.0,4.641,4.7101,4.6065,4.7101,138000.0
2009-05-06 10:40:00,6.82,6.86,6.8,6.8,40000.0,4.7101,4.7377,4.6963,4.6963,40000.0
2009-05-06 10:45:00,6.81,6.81,6.72,6.75,39200.0,4.7032,4.7032,4.641,4.6617,39200.0
2009-05-06 10:50:00,6.75,6.77,6.72,6.75,54800.0,4.6617,4.6755,4.641,4.6617,54800.0
2009-05-06 10:55:00,6.74,6.83,6.74,6.81,78200.0,4.6548,4.717,4.6548,4.7032,78200.0
2009-05-06 11:00:00,6.8,6.91,6.8,6.88,89200.0,4.6963,4.7722,4.6963,4.7515,89200.0
2009-05-06 11:05:00,6.88,6.9,6.84,6.87,72400.0,4.7515,4.7653,4.7239,4.7446,72400.0
2009-05-06 11:10:00,6.87,6.88,6.81,6.86,52600.0,4.7446,4.7515,4.7032,4.7377,52600.0
2009-05-06 11:15:00,6.85,6.93,6.85,6.88,60400.0,4.7308,4.786,4.7308,4.7515,60400.0
2009-05-06 11:20:00,6.89,6.89,6.84,6.87,63200.0,4.7584,4.7584,4.7239,4.7446,63200.0
2009-05-06 11:25:00,6.86,6.89,6.85,6.88,90000.0,4.7377,4.7584,4.7308,4.7515,90000.0
2009-05-06 11:30:00,6.88,6.89,6.84,6.87,17800.0,4.7515,4.7584,4.7239,4.7446,17800.0
2009-05-06 11:35:00,6.85,6.91,6.84,6.9,20400.0,4.7308,4.7722,4.7239,4.7653,20400.0
2009-05-06 11:40:00,6.88,6.91,6.88,6.91,11000.0,4.7515,4.7722,4.7515,4.7722,11000.0
2009-05-06 11:45:00,6.9,6.91,6.89,6.9,8800.0,4.7653,4.7722,4.7584,4.7653,8800.0
2009-05-06 11:50:00,6.89,6.92,6.89,6.89,12800.0,4.7584,4.7791,4.7584,4.7584,12800.0
2009-05-06 11:55:00,6.89,6.95,6.89,6.95,24600.0,4.7584,4.7999,4.7584,4.7999,24600.0
2009-05-06 12:00:00,6.95,7.0,6.93,6.97,59200.0,4.7999,4.8344,4.786,4.8137,59200.0
2009-05-06 12:05:00,6.98,7.02,6.97,6.99,59800.0,4.8206,4.8482,4.8137,4.8275,59800.0
2009-05-06 12:10:00,6.98,7.04,6.98,7.04,30600.0,4.8206,4.862,4.8206,4.862,30600.0
2009-05-06 12:15:00,7.04,7.06,7.02,7.02,35800.0,4.862,4.8758,4.8482,4.8482,35800.0
2009-05-06 12:20:00,7.02,7.02,6.99,7.0,29400.0,4.8482,4.8482,4.8275,4.8344,29400.0
2009-05-06 12:25:00,7.0,7.05,6.99,7.05,25800.0,4.8344,4.8689,4.8275,4.8689,25800.0
2009-05-06 12:30:00,7.05,7.08,6.99,7.0,77000.0,4.8689,4.8896,4.8275,4.8344,77000.0
2009-05-06 12:35:00,7.0,7.02,6.97,6.97,40000.0,4.8344,4.8482,4.8137,4.8137,40000.0
2009-05-06 12:40:00,6.97,6.98,6.95,6.98,28200.0,4.8137,4.8206,4.7999,4.8206,28200.0
2009-05-06 12:45:00,6.97,7.01,6.97,6.98,21200.0,4.8137,4.8413,4.8137,4.8206,21200.0
2009-05-06 12:50:00,6.98,7.01,6.97,7.0,13000.0,4.8206,4.8413,4.8137,4.8344,13000.0
2009-05-06 12:55:00,7.0,7.0,6.93,6.93,25800.0,4.8344,4.8344,4.786,4.786,25800.0
2009-05-06 13:00:00,6.93,6.96,6.93,6.95,14200.0,4.786,4.8068,4.786,4.7999,14200.0
2009-05-06 13:05:00,6.95,6.97,6.93,6.93,30600.0,4.7999,4.8137,4.786,4.786,30600.0
2009-05-06 13:10:00,6.93,6.96,6.93,6.93,33200.0,4.786,4.8068,4.786,4.786,33200.0
2009-05-06 13:15:00,6.94,6.95,6.93,6.93,15600.0,4.7929,4.7999,4.786,4.786,15600.0
2009-05-06 13:20:00,6.93,6.96,6.86,6.87,45200.0,4.786,4.8068,4.7377,4.7446,45200.0
2009-05-06 13:25:00,6.87,6.88,6.8,6.8,81400.0,4.7446,4.7515,4.6963,4.6963,81400.0
2009-05-06 13:30:00,6.8,6.81,6.78,6.79,65400.0,4.6963,4.7032,4.6824,4.6894,65400.0
2009-05-06 13:35:00,6.8,6.86,6.79,6.85,57800.0,4.6963,4.7377,4.6894,4.7308,57800.0
2009-05-06 13:40:00,6.86,6.88,6.83,6.86,37400.0,4.7377,4.7515,4.717,4.7377,37400.0
2009-05-06 13:45:00,6.86,6.89,6.86,6.86,38400.0,4.7377,4.7584,4.7377,4.7377,38400.0
2009-05-06 13:50:00,6.87,6.95,6.86,6.92,44400.0,4.7446,4.7999,4.7377,4.7791,44400.0
2009-05-06 13:55:00,6.92,6.95,6.92,6.93,15600.0,4.7791,4.7999,4.7791,4.786,15600.0
2009-05-06 14:00:00,6.95,6.98,6.94,6.96,28600.0,4.7999,4.8206,4.7929,4.8068,28600.0
2009-05-06 14:05:00,6.95,7.0,6.95,6.99,30200.0,4.7999,4.8344,4.7999,4.8275,30200.0
2009-05-06 14:10:00,6.99,7.0,6.97,6.99,22400.0,4.8275,4.8344,4.8137,4.8275,22400.0
2009-05-06 14:15:00,7.0,7.03,6.98,7.01,51000.0,4.8344,4.8551,4.8206,4.8413,51000.0
2009-05-06 14:20:00,7.01,7.07,7.01,7.05,17800.0,4.8413,4.8827,4.8413,4.8689,17800.0
2009-05-06 14:25:00,7.04,7.07,7.04,7.06,20800.0,4.862,4.8827,4.862,4.8758,20800.0
2009-05-06 14:30:00,7.06,7.09,7.03,7.03,47200.0,4.8758,4.8965,4.8551,4.8551,47200.0
2009-05-06 14:35:00,7.03,7.04,7.01,7.02,32800.0,4.8551,4.862,4.8413,4.8482,32800.0
2009-05-06 14:40:00,7.02,7.03,6.98,7.0,37000.0,4.8482,4.8551,4.8206,4.8344,37000.0
2009-05-06 14:45:00,7.0,7.05,6.99,7.05,21600.0,4.8344,4.8689,4.8275,4.8689,21600.0
2009-05-06 14:50:00,7.05,7.06,7.01,7.02,34400.0,4.8689,4.8758,4.8413,4.8482,34400.0
2009-05-06 14:55:00,7.02,7.03,6.98,6.99,35200.0,4.8482,4.8551,4.8206,4.8275,35200.0
2009-05-06 15:00:00,6.99,7.0,6.93,6.95,135200.0,4.8275,4.8344,4.786,4.7999,135200.0
2009-05-06 15:05:00,6.95,6.98,6.93,6.98,46000.0,4.7999,4.8206,4.786,4.8206,46000.0
2009-05-06 15:10:00,6.98,6.98,6.91,6.95,60000.0,4.8206,4.8206,4.7722,4.7999,60000.0
2009-05-06 15:15:00,6.93,6.97,6.92,6.92,33200.0,4.786,4.8137,4.7791,4.7791,33200.0
2009-05-06 15:20:00,6.92,6.96,6.89,6.9,48200.0,4.7791,4.8068,4.7584,4.7653,48200.0
2009-05-06 15:25:00,6.89,6.93,6.88,6.89,92200.0,4.7584,4.786,4.7515,4.7584,92200.0
2009-05-06 15:30:00,6.89,6.93,6.85,6.91,133800.0,4.7584,4.786,4.7308,4.7722,133800.0
2009-05-06 15:35:00,6.91,6.92,6.86,6.88,63600.0,4.7722,4.7791,4.7377,4.7515,63600.0
2009-05-06 15:40:00,6.88,6.94,6.88,6.92,68000.0,4.7515,4.7929,4.7515,4.7791,68000.0
2009-05-06 15:45:00,6.92,6.94,6.9,6.94,60600.0,4.7791,4.7929,4.7653,4.7929,60600.0
2009-05-06 15:50:00,6.95,6.96,6.89,6.9,89600.0,4.7999,4.8068,4.7584,4.7653,89600.0
2009-05-06 15:55:00,6.9,6.93,6.88,6.91,220800.0,4.7653,4.786,4.7515,4.7722,220800.0
2009-05-07 09:30:00,7.01,7.15,6.89,7.13,38000.0,4.8413,4.938,4.7584,4.9242,38000.0
2009-05-07 09:35:00,7.13,7.15,7.04,7.11,25800.0,4.9242,4.938,4.862,4.9104,25800.0
2009-05-07 09:40:00,7.11,7.15,7.1,7.14,31000.0,4.9104,4.938,4.9034,4.9311,31000.0
2009-05-07 09:45:00,7.14,7.15,7.02,7.04,104200.0,4.9311,4.938,4.8482,4.862,104200.0
2009-05-07 09:50:00,7.03,7.04,6.99,7.02,90600.0,4.8551,4.862,4.8275,4.8482,90600.0
2009-05-07 09:55:00,7.01,7.05,6.99,7.01,59600.0,4.8413,4.8689,4.8275,4.8413,59600.0
2009-05-07 10:00:00,7.02,7.02,6.93,6.96,45200.0,4.8482,4.8482,4.786,4.8068,45200.0
2009-05-07 10:05:00,6.94,6.94,6.81,6.86,38600.0,4.7929,4.7929,4.7032,4.7377,38600.0
2009-05-07 10:10:00,6.86,6.86,6.8,6.82,32000.0,4.7377,4.7377,4.6963,4.7101,32000.0
2009-05-07 10:15:00,6.82,6.93,6.8,6.93,27800.0,4.7101,4.786,4.6963,4.786,27800.0
2009-05-07 10:20:00,6.93,6.98,6.92,6.93,110000.0,4.786,4.8206,4.7791,4.786,110000.0
2009-05-07 10:25:00,6.94,6.94,6.78,6.78,39800.0,4.7929,4.7929,4.6824,4.6824,39800.0
2009-05-07 10:30:00,6.77,6.77,6.68,6.68,24200.0,4.6755,4.6755,4.6134,4.6134,24200.0
2009-05-07 10:35:00,6.68,6.77,6.67,6.77,23200.0,4.6134,4.6755,4.6065,4.6755,23200.0
2009-05-07 10:40:00,6.77,6.78,6.72,6.72,21000.0,4.6755,4.6824,4.641,4.641,21000.0
2009-05-07 10:45:00,6.72,6.8,6.72,6.8,29000.0,4.641,4.6963,4.641,4.6963,29000.0
2009-05-07 10:50:00,6.81,6.83,6.72,6.74,103800.0,4.7032,4.717,4.641,4.6548,103800.0
2009-05-07 10:55:00,6.74,6.74,6.71,6.72,28000.0,4.6548,4.6548,4.6341,4.641,28000.0
2009-05-07 11:00:00,6.72,6.74,6.68,6.68,78800.0,4.641,4.6548,4.6134,4.6134,78800.0
2009-05-07 11:05:00,6.68,6.7,6.68,6.7,21400.0,4.6134,4.6272,4.6134,4.6272,21400.0
2009-05-07 11:10:00,6.69,6.71,6.68,6.68,23600.0,4.6203,4.6341,4.6134,4.6134,23600.0
2009-05-07 11:15:00,6.68,6.7,6.68,6.68,27400.0,4.6134,4.6272,4.6134,4.6134,27400.0
2009-05-07 11:20:00,6.68,6.68,6.63,6.63,46800.0,4.6134,4.6134,4.5789,4.5789,46800.0
2009-05-07 11:25:00,6.63,6.64,6.58,6.6,85400.0,4.5789,4.5858,4.5443,4.5581,85400.0
2009-05-07 11:30:00,6.6,6.64,6.58,6.63,65200.0,4.5581,4.5858,4.5443,4.5789,65200.0
2009-05-07 11:35:00,6.63,6.65,6.63,6.65,20600.0,4.5789,4.5927,4.5789,4.5927,20600.0
2009-05-07 11:40:00,6.65,6.68,6.64,6.65,28600.0,4.5927,4.6134,4.5858,4.5927,28600.0
2009-05-07 11:45:00,6.65,6.65,6.58,6.59,39200.0,4.5927,4.5927,4.5443,4.5512,39200.0
2009-05-07 11:50:00,6.58,6.62,6.57,6.62,62800.0,4.5443,4.5719,4.5374,4.5719,62800.0
2009-05-07 11:55:00,6.61,6.67,6.6,6.67,46000.0,4.565,4.6065,4.5581,4.6065,46000.0
2009-05-07 12:00:00,6.66,6.67,6.64,6.66,16400.0,4.5996,4.6065,4.5858,4.5996,16400.0
2009-05-07 12:05:00,6.66,6.66,6.62,6.62,12800.0,4.5996,4.5996,4.5719,4.5719,12800.0
2009-05-07 12:10:00,6.62,6.64,6.61,6.62,9800.0,4.5719,4.5858,4.565,4.5719,9800.0
2009-05-07 12:15:00,6.62,6.62,6.6,6.6,8000.0,4.5719,4.5719,4.5581,4.5581,8000.0
2009-05-07 12:20:00,6.6,6.64,6.6,6.64,10200.0,4.5581,4.5858,4.5581,4.5858,10200.0
2009-05-07 12:25:00,6.65,6.65,6.6,6.62,12400.0,4.5927,4.5927,4.5581,4.5719,12400.0
2009-05-07 12:30:00,6.61,6.62,6.59,6.61,17400.0,4.565,4.5719,4.5512,4.565,17400.0
2009-05-07 12:35:00,6.61,6.61,6.6,6.6,9400.0,4.565,4.565,4.5581,4.5581,9400.0
2009-05-07 12:40:00,6.6,6.65,6.59,6.63,26200.0,4.5581,4.5927,4.5512,4.5789,26200.0
2009-05-07 12:45:00,6.62,6.64,6.61,6.63,13400.0,4.5719,4.5858,4.565,4.5789,13400.0
2009-05-07 12:50:00,6.63,6.65,6.62,6.64,10600.0,4.5789,4.5927,4.5719,4.5858,10600.0
2009-05-07 12:55:00,6.65,6.66,6.63,6.64,10400.0,4.5927,4.5996,4.5789,4.5858,10400.0
2009-05-07 13:00:00,6.64,6.65,6.58,6.6,18600.0,4.5858,4.5927,4.5443,4.5581,18600.0
2009-05-07 13:05:00,6.6,6.61,6.54,6.54,83200.0,4.5581,4.565,4.5167,4.5167,83200.0
2009-05-07 13:10:00,6.55,6.56,6.51,6.52,30600.0,4.5236,4.5305,4.496,4.5029,30600.0
2009-05-07 13:15:00,6.51,6.52,6.48,6.51,55600.0,4.496,4.5029,4.4753,4.496,55600.0
2009-05-07 13:20:00,6.5,6.53,6.49,6.5,33600.0,4.4891,4.5098,4.4822,4.4891,33600.0
2009-05-07 13:25:00,6.5,6.54,6.5,6.53,33800.0,4.4891,4.5167,4.4891,4.5098,33800.0
2009-05-07 13:30:00,6.53,6.54,6.49,6.51,19000.0,4.5098,4.5167,4.4822,4.496,19000.0
2009-05-07 13:35:00,6.51,6.51,6.45,6.46,34600.0,4.496,4.496,4.4545,4.4614,34600.0
2009-05-07 13:40:00,6.46,6.46,6.38,6.42,88000.0,4.4614,4.4614,4.4062,4.4338,88000.0
2009-05-07 13:45:00,6.41,6.45,6.39,6.44,72200.0,4.4269,4.4545,4.4131,4.4476,72200.0
2009-05-07 13:50:00,6.44,6.46,6.43,6.45,48400.0,4.4476,4.4614,4.4407,4.4545,48400.0
2009-05-07 13:55:00,6.46,6.54,6.45,6.53,62200.0,4.4614,4.5167,4.4545,4.5098,62200.0
2009-05-07 14:00:00,6.54,6.54,6.48,6.49,43800.0,4.5167,4.5167,4.4753,4.4822,43800.0
2009-05-07 14:05:00,6.49,6.52,6.49,6.51,59000.0,4.4822,4.5029,4.4822,4.496,59000.0
2009-05-07 14:10:00,6.51,6.51,6.49,6.49,70000.0,4.496,4.496,4.4822,4.4822,70000.0
2009-05-07 14:15:00,6.49,6.49,6.45,6.46,39600.0,4.4822,4.4822,4.4545,4.4614,39600.0
2009-05-07 14:20:00,6.45,6.45,6.43,6.43,31600.0,4.4545,4.4545,4.4407,4.4407,31600.0
2009-05-07 14:25:00,6.43,6.48,6.43,6.48,66600.0,4.4407,4.4753,4.4407,4.4753,66600.0
2009-05-07 14:30:00,6.48,6.52,6.47,6.51,97600.0,4.4753,4.5029,4.4684,4.496,97600.0
2009-05-07 14:35:00,6.51,6.51,6.46,6.47,60800.0,4.496,4.496,4.4614,4.4684,60800.0
2009-05-07 14:40:00,6.47,6.47,6.44,6.45,49000.0,4.4684,4.4684,4.4476,4.4545,49000.0
2009-05-07 14:45:00,6.45,6.49,6.45,6.49,42200.0,4.4545,4.4822,4.4545,4.4822,42200.0
2009-05-07 14:50:00,6.5,6.54,6.48,6.48,76000.0,4.4891,4.5167,4.4753,4.4753,76000.0
2009-05-07 14:55:00,6.48,6.52,6.47,6.5,49800.0,4.4753,4.5029,4.4684,4.4891,49800.0
2009-05-07 15:00:00,6.51,6.53,6.48,6.51,66400.0,4.496,4.5098,4.4753,4.496,66400.0
2009-05-07 15:05:00,6.51,6.51,6.48,6.48,67200.0,4.496,4.496,4.4753,4.4753,67200.0
2009-05-07 15:10:00,6.49,6.49,6.45,6.46,115200.0,4.4822,4.4822,4.4545,4.4614,115200.0
2009-05-07 15:15:00,6.46,6.48,6.44,6.47,82400.0,4.4614,4.4753,4.4476,4.4684,82400.0
2009-05-07 15:20:00,6.47,6.49,6.46,6.46,75000.0,4.4684,4.4822,4.4614,4.4614,75000.0
2009-05-07 15:25:00,6.47,6.49,6.45,6.48,100000.0,4.4684,4.4822,4.4545,4.4753,100000.0
2009-05-07 15:30:00,6.48,6.49,6.43,6.44,146400.0,4.4753,4.4822,4.4407,4.4476,146400.0
2009-05-07 15:35:00,6.45,6.48,6.44,6.48,122000.0,4.4545,4.4753,4.4476,4.4753,122000.0
2009-05-07 15:40:00,6.48,6.5,6.46,6.48,126800.0,4.4753,4.4891,4.4614,4.4753,126800.0
2009-05-07 15:45:00,6.48,6.5,6.47,6.48,139800.0,4.4753,4.4891,4.4684,4.4753,139800.0
2009-05-07 15:50:00,6.49,6.51,6.48,6.51,125200.0,4.4822,4.496,4.4753,4.496,125200.0
2009-05-07 15:55:00,6.52,6.52,6.46,6.47,288600.0,4.5029,4.5029,4.4614,4.4684,288600.0
2009-05-08 09:30:00,6.58,6.66,6.55,6.66,22600.0,4.5443,4.5996,4.5236,4.5996,22600.0
2009-05-08 09:35:00,6.68,6.68,6.55,6.63,28600.0,4.6134,4.6134,4.5236,4.5789,28600.0
2009-05-08 09:40:00,6.63,6.75,6.63,6.75,27800.0,4.5789,4.6617,4.5789,4.6617,27800.0
2009-05-08 09:45:00,6.75,6.85,6.75,6.76,33600.0,4.6617,4.7308,4.6617,4.6686,33600.0
2009-05-08 09:50:00,6.76,6.77,6.67,6.68,30200.0,4.6686,4.6755,4.6065,4.6134,30200.0
2009-05-08 09:55:00,6.67,6.68,6.56,6.57,37200.0,4.6065,4.6134,4.5305,4.5374,37200.0
2009-05-08 10:00:00,6.56,6.56,6.5,6.53,21800.0,4.5305,4.5305,4.4891,4.5098,21800.0
2009-05-08 10:05:00,6.53,6.55,6.42,6.47,49000.0,4.5098,4.5236,4.4338,4.4684,49000.0
2009-05-08 10:10:00,6.48,6.48,6.34,6.35,58800.0,4.4753,4.4753,4.3786,4.3855,58800.0
2009-05-08 10:15:00,6.34,6.35,6.29,6.33,39000.0,4.3786,4.3855,4.344,4.3717,39000.0
2009-05-08 10:20:00,6.32,6.35,6.29,6.32,38600.0,4.3648,4.3855,4.344,4.3648,38600.0
2009-05-08 10:25:00,6.33,6.34,6.24,6.32,28800.0,4.3717,4.3786,4.3095,4.3648,28800.0
2009-05-08 10:30:00,6.31,6.4,6.3,6.4,28000.0,4.3579,4.42,4.3509,4.42,28000.0
2009-05-08 10:35:00,6.4,6.41,6.34,6.36,71200.0,4.42,4.4269,4.3786,4.3924,71200.0
2009-05-08 10:40:00,6.37,6.37,6.33,6.34,8000.0,4.3993,4.3993,4.3717,4.3786,8000.0
2009-05-08 10:45:00,6.34,6.38,6.34,6.36,18400.0,4.3786,4.4062,4.3786,4.3924,18400.0
2009-05-08 10:50:00,6.35,6.35,6.32,6.33,17600.0,4.3855,4.3855,4.3648,4.3717,17600.0
2009-05-08 10:55:00,6.35,6.37,6.27,6.27,38000.0,4.3855,4.3993,4.3302,4.3302,38000.0
2009-05-08 11:00:00,6.27,6.33,6.27,6.33,36600.0,4.3302,4.3717,4.3302,4.3717,36600.0
2009-05-08 11:05:00,6.32,6.33,6.31,6.32,22800.0,4.3648,4.3717,4.3579,4.3648,22800.0
2009-05-08 11:10:00,6.32,6.33,6.3,6.31,26800.0,4.3648,4.3717,4.3509,4.3579,26800.0
2009-05-08 11:15:00,6.31,6.35,6.3,6.35,56200.0,4.3579,4.3855,4.3509,4.3855,56200.0
2009-05-08 11:20:00,6.34,6.35,6.3,6.3,34800.0,4.3786,4.3855,4.3509,4.3509,34800.0
2009-05-08 11:25:00,6.3,6.32,6.29,6.3,18600.0,4.3509,4.3648,4.344,4.3509,18600.0
2009-05-08 11:30:00,6.3,6.32,6.3,6.3,35600.0,4.3509,4.3648,4.3509,4.3509,35600.0
2009-05-08 11:35:00,6.3,6.32,6.3,6.3,39400.0,4.3509,4.3648,4.3509,4.3509,39400.0
2009-05-08 11:40:00,6.3,6.33,6.3,6.32,56400.0,4.3509,4.3717,4.3509,4.3648,56400.0
2009-05-08 11:45:00,6.33,6.36,6.32,6.36,87000.0,4.3717,4.3924,4.3648,4.3924,87000.0
2009-05-08 11:50:00,6.36,6.36,6.35,6.35,72800.0,4.3924,4.3924,4.3855,4.3855,72800.0
2009-05-08 11:55:00,6.35,6.37,6.35,6.36,73000.0,4.3855,4.3993,4.3855,4.3924,73000.0
2009-05-08 12:00:00,6.36,6.41,6.36,6.4,33600.0,4.3924,4.4269,4.3924,4.42,33600.0
2009-05-08 12:05:00,6.4,6.45,6.4,6.44,61600.0,4.42,4.4545,4.42,4.4476,61600.0
2009-05-08 12:10:00,6.45,6.48,6.45,6.47,20200.0,4.4545,4.4753,4.4545,4.4684,20200.0
2009-05-08 12:15:00,6.47,6.51,6.47,6.51,25000.0,4.4684,4.496,4.4684,4.496,25000.0
2009-05-08 12:20:00,6.5,6.51,6.49,6.5,10800.0,4.4891,4.496,4.4822,4.4891,10800.0
2009-05-08 12:25:00,6.5,6.51,6.48,6.49,21800.0,4.4891,4.496,4.4753,4.4822,21800.0
2009-05-08 12:30:00,6.49,6.49,6.47,6.49,12200.0,4.4822,4.4822,4.4684,4.4822,12200.0
2009-05-08 12:35:00,6.48,6.51,6.48,6.51,17200.0,4.4753,4.496,4.4753,4.496,17200.0
2009-05-08 12:40:00,6.51,6.54,6.5,6.54,13800.0,4.496,4.5167,4.4891,4.5167,13800.0
2009-05-08 12:45:00,6.54,6.54,6.5,6.5,46400.0,4.5167,4.5167,4.4891,4.4891,46400.0
2009-05-08 12:50:00,6.5,6.52,6.49,6.52,13600.0,4.4891,4.5029,4.4822,4.5029,13600.0
2009-05-08 12:55:00,6.53,6.58,6.53,6.57,41400.0,4.5098,4.5443,4.5098,4.5374,41400.0
2009-05-08 13:00:00,6.58,6.61,6.57,6.6,30400.0,4.5443,4.565,4.5374,4.5581,30400.0
2009-05-08 13:05:00,6.6,6.62,6.56,6.58,36200.0,4.5581,4.5719,4.5305,4.5443,36200.0
2009-05-08 13:10:00,6.58,6.58,6.56,6.58,12200.0,4.5443,4.5443,4.5305,4.5443,12200.0
2009-05-08 13:15:00,6.58,6.58,6.55,6.56,14600.0,4.5443,4.5443,4.5236,4.5305,14600.0
2009-05-08 13:20:00,6.56,6.6,6.56,6.59,27000.0,4.5305,4.5581,4.5305,4.5512,27000.0
2009-05-08 13:25:00,6.59,6.59,6.55,6.55,8000.0,4.5512,4.5512,4.5236,4.5236,8000.0
2009-05-08 13:30:00,6.55,6.55,6.51,6.52,22200.0,4.5236,4.5236,4.496,4.5029,22200.0
2009-05-08 13:35:00,6.52,6.54,6.52,6.54,8800.0,4.5029,4.5167,4.5029,4.5167,8800.0
2009-05-08 13:40:00,6.53,6.54,6.53,6.53,5600.0,4.5098,4.5167,4.5098,4.5098,5600.0
2009-05-08 13:45:00,6.53,6.55,6.5,6.53,24000.0,4.5098,4.5236,4.4891,4.5098,24000.0
2009-05-08 13:50:00,6.53,6.53,6.5,6.52,9000.0,4.5098,4.5098,4.4891,4.5029,9000.0
2009-05-08 13:55:00,6.52,6.52,6.49,6.49,14800.0,4.5029,4.5029,4.4822,4.4822,14800.0
2009-05-08 14:00:00,6.49,6.54,6.49,6.53,23800.0,4.4822,4.5167,4.4822,4.5098,23800.0
2009-05-08 14:05:00,6.53,6.55,6.52,6.54,14000.0,4.5098,4.5236,4.5029,4.5167,14000.0
2009-05-08 14:10:00,6.54,6.58,6.54,6.57,29200.0,4.5167,4.5443,4.5167,4.5374,29200.0
2009-05-08 14:15:00,6.57,6.6,6.57,6.59,29600.0,4.5374,4.5581,4.5374,4.5512,29600.0
2009-05-08 14:20:00,6.59,6.64,6.58,6.64,62600.0,4.5512,4.5858,4.5443,4.5858,62600.0
2009-05-08 14:25:00,6.64,6.64,6.6,6.6,15600.0,4.5858,4.5858,4.5581,4.5581,15600.0
2009-05-08 14:30:00,6.61,6.63,6.6,6.62,33600.0,4.565,4.5789,4.5581,4.5719,33600.0
2009-05-08 14:35:00,6.62,6.63,6.62,6.63,9800.0,4.5719,4.5789,4.5719,4.5789,9800.0
2009-05-08 14:40:00,6.63,6.63,6.61,6.61,9600.0,4.5789,4.5789,4.565,4.565,9600.0
2009-05-08 14:45:00,6.61,6.65,6.61,6.65,35000.0,4.565,4.5927,4.565,4.5927,35000.0
2009-05-08 14:50:00,6.65,6.65,6.63,6.64,16600.0,4.5927,4.5927,4.5789,4.5858,16600.0
2009-05-08 14:55:00,6.64,6.65,6.62,6.63,21000.0,4.5858,4.5927,4.5719,4.5789,21000.0
2009-05-08 15:00:00,6.63,6.67,6.63,6.67,84800.0,4.5789,4.6065,4.5789,4.6065,84800.0
2009-05-08 15:05:00,6.67,6.67,6.64,6.65,104400.0,4.6065,4.6065,4.5858,4.5927,104400.0
2009-05-08 15:10:00,6.65,6.66,6.65,6.66,169600.0,4.5927,4.5996,4.5927,4.5996,169600.0
2009-05-08 15:15:00,6.65,6.67,6.63,6.65,69400.0,4.5927,4.6065,4.5789,4.5927,69400.0
2009-05-08 15:20:00,6.65,6.71,6.65,6.7,66000.0,4.5927,4.6341,4.5927,4.6272,66000.0
2009-05-08 15:25:00,6.7,6.71,6.65,6.66,34200.0,4.6272,4.6341,4.5927,4.5996,34200.0
2009-05-08 15:30:00,6.65,6.67,6.61,6.63,39400.0,4.5927,4.6065,4.565,4.5789,39400.0
2009-05-08 15:35:00,6.64,6.66,6.62,6.62,31800.0,4.5858,4.5996,4.5719,4.5719,31800.0
2009-05-08 15:40:00,6.62,6.67,6.62,6.66,50200.0,4.5719,4.6065,4.5719,4.5996,50200.0
2009-05-08 15:45:00,6.66,6.66,6.62,6.63,70000.0,4.5996,4.5996,4.5719,4.5789,70000.0
2009-05-08 15:50:00,6.63,6.65,6.6,6.63,91200.0,4.5789,4.5927,4.5581,4.5789,91200.0
2009-05-08 15:55:00,6.62,6.69,6.62,6.67,220800.0,4.5719,4.6203,4.5719,4.6065,220800.0
2009-05-11 09:30:00,6.12,6.22,6.05,6.13,244600.0,4.2266,4.2957,4.1783,4.2335,244600.0
2009-05-11 09:35:00,6.12,6.15,6.05,6.09,144800.0,4.2266,4.2474,4.1783,4.2059,144800.0
2009-05-11 09:40:00,6.11,6.11,6.02,6.04,82400.0,4.2197,4.2197,4.1576,4.1714,82400.0
2009-05-11 09:45:00,6.04,6.05,6.0,6.0,83200.0,4.1714,4.1783,4.1438,4.1438,83200.0
2009-05-11 09:50:00,6.0,6.03,5.94,5.99,168800.0,4.1438,4.1645,4.1023,4.1369,168800.0
2009-05-11 09:55:00,5.99,6.03,5.97,5.99,60600.0,4.1369,4.1645,4.123,4.1369,60600.0
2009-05-11 10:00:00,5.98,6.0,5.97,5.97,44400.0,4.1299,4.1438,4.123,4.123,44400.0
2009-05-11 10:05:00,5.97,6.02,5.97,5.98,63000.0,4.123,4.1576,4.123,4.1299,63000.0
2009-05-11 10:10:00,5.98,6.05,5.98,6.05,90400.0,4.1299,4.1783,4.1299,4.1783,90400.0
2009-05-11 10:15:00,6.04,6.05,6.01,6.01,82000.0,4.1714,4.1783,4.1507,4.1507,82000.0
2009-05-11 10:20:00,6.01,6.03,5.97,5.98,115400.0,4.1507,4.1645,4.123,4.1299,115400.0
2009-05-11 10:25:00,5.98,6.04,5.97,6.04,85800.0,4.1299,4.1714,4.123,4.1714,85800.0
2009-05-11 10:30:00,6.04,6.09,6.0,6.07,147800.0,4.1714,4.2059,4.1438,4.1921,147800.0
2009-05-11 10:35:00,6.08,6.18,6.07,6.15,98000.0,4.199,4.2681,4.1921,4.2474,98000.0
2009-05-11 10:40:00,6.16,6.24,6.15,6.23,66600.0,4.2543,4.3095,4.2474,4.3026,66600.0
2009-05-11 10:45:00,6.23,6.23,6.14,6.14,39400.0,4.3026,4.3026,4.2404,4.2404,39400.0
2009-05-11 10:50:00,6.14,6.14,6.07,6.12,37200.0,4.2404,4.2404,4.1921,4.2266,37200.0
2009-05-11 10:55:00,6.11,6.11,6.08,6.08,26800.0,4.2197,4.2197,4.199,4.199,26800.0
2009-05-11 11:00:00,6.08,6.09,6.04,6.06,58800.0,4.199,4.2059,4.1714,4.1852,58800.0
2009-05-11 11:05:00,6.06,6.09,6.06,6.07,23200.0,4.1852,4.2059,4.1852,4.1921,23200.0
2009-05-11 11:10:00,6.08,6.11,6.08,6.1,29000.0,4.199,4.2197,4.199,4.2128,29000.0
2009-05-11 11:15:00,6.11,6.13,6.11,6.11,33200.0,4.2197,4.2335,4.2197,4.2197,33200.0
2009-05-11 11:20:00,6.11,6.15,6.11,6.14,96600.0,4.2197,4.2474,4.2197,4.2404,96600.0
2009-05-11 11:25:00,6.14,6.14,6.11,6.13,40400.0,4.2404,4.2404,4.2197,4.2335,40400.0
2009-05-11 11:30:00,6.13,6.14,6.1,6.1,22800.0,4.2335,4.2404,4.2128,4.2128,22800.0
2009-05-11 11:35:00,6.1,6.11,6.06,6.08,21400.0,4.2128,4.2197,4.1852,4.199,21400.0
2009-05-11 11:40:00,6.08,6.09,6.07,6.07,31400.0,4.199,4.2059,4.1921,4.1921,31400.0
2009-05-11 11:45:00,6.06,6.09,6.05,6.07,46800.0,4.1852,4.2059,4.1783,4.1921,46800.0
2009-05-11 11:50:00,6.07,6.07,6.04,6.05,35800.0,4.1921,4.1921,4.1714,4.1783,35800.0
2009-05-11 11:55:00,6.05,6.07,6.05,6.07,31400.0,4.1783,4.1921,4.1783,4.1921,31400.0
2009-05-11 12:00:00,6.07,6.07,6.01,6.02,36000.0,4.1921,4.1921,4.1507,4.1576,36000.0
2009-05-11 12:05:00,6.02,6.05,6.02,6.03,46600.0,4.1576,4.1783,4.1576,4.1645,46600.0
2009-05-11 12:10:00,6.03,6.03,6.0,6.0,45200.0,4.1645,4.1645,4.1438,4.1438,45200.0
2009-05-11 12:15:00,6.01,6.01,5.99,6.01,47600.0,4.1507,4.1507,4.1369,4.1507,47600.0
2009-05-11 12:20:00,6.01,6.03,5.99,5.99,20800.0,4.1507,4.1645,4.1369,4.1369,20800.0
2009-05-11 12:25:00,6.0,6.03,6.0,6.03,18800.0,4.1438,4.1645,4.1438,4.1645,18800.0
2009-05-11 12:30:00,6.03,6.08,6.03,6.08,48400.0,4.1645,4.199,4.1645,4.199,48400.0
2009-05-11 12:35:00,6.08,6.09,6.02,6.03,108800.0,4.199,4.2059,4.1576,4.1645,108800.0
2009-05-11 12:40:00,6.03,6.04,6.0,6.01,41600.0,4.1645,4.1714,4.1438,4.1507,41600.0
2009-05-11 12:45:00,6.01,6.03,5.99,6.0,36200.0,4.1507,4.1645,4.1369,4.1438,36200.0
2009-05-11 12:50:00,6.0,6.0,5.96,5.97,40800.0,4.1438,4.1438,4.1161,4.123,40800.0
2009-05-11 12:55:00,5.96,5.98,5.95,5.96,54400.0,4.1161,4.1299,4.1092,4.1161,54400.0
2009-05-11 13:00:00,5.97,5.97,5.92,5.95,47800.0,4.123,4.123,4.0885,4.1092,47800.0
2009-05-11 13:05:00,5.95,6.01,5.95,6.01,42800.0,4.1092,4.1507,4.1092,4.1507,42800.0
2009-05-11 13:10:00,6.01,6.04,6.01,6.03,12800.0,4.1507,4.1714,4.1507,4.1645,12800.0
2009-05-11 13:15:00,6.03,6.08,6.03,6.08,71400.0,4.1645,4.199,4.1645,4.199,71400.0
2009-05-11 13:20:00,6.07,6.1,6.05,6.08,70600.0,4.1921,4.2128,4.1783,4.199,70600.0
2009-05-11 13:25:00,6.08,6.08,6.01,6.01,69800.0,4.199,4.199,4.1507,4.1507,69800.0
2009-05-11 13:30:00,6.01,6.04,6.01,6.03,28400.0,4.1507,4.1714,4.1507,4.1645,28400.0
2009-05-11 13:35:00,6.04,6.1,6.04,6.1,32800.0,4.1714,4.2128,4.1714,4.2128,32800.0
2009-05-11 13:40:00,6.1,6.11,6.07,6.08,47200.0,4.2128,4.2197,4.1921,4.199,47200.0
2009-05-11 13:45:00,6.08,6.09,6.07,6.09,30200.0,4.199,4.2059,4.1921,4.2059,30200.0
2009-05-11 13:50:00,6.09,6.11,6.09,6.11,20800.0,4.2059,4.2197,4.2059,4.2197,20800.0
2009-05-11 13:55:00,6.11,6.11,6.09,6.11,54000.0,4.2197,4.2197,4.2059,4.2197,54000.0
2009-05-11 14:00:00,6.1,6.11,6.08,6.09,33800.0,4.2128,4.2197,4.199,4.2059,33800.0
2009-05-11 14:05:00,6.09,6.1,6.09,6.09,17000.0,4.2059,4.2128,4.2059,4.2059,17000.0
2009-05-11 14:10:00,6.1,6.11,6.09,6.1,15800.0,4.2128,4.2197,4.2059,4.2128,15800.0
2009-05-11 14:15:00,6.1,6.1,6.09,6.1,19000.0,4.2128,4.2128,4.2059,4.2128,19000.0
2009-05-11 14:20:00,6.1,6.1,6.08,6.09,20800.0,4.2128,4.2128,4.199,4.2059,20800.0
2009-05-11 14:25:00,6.09,6.1,6.09,6.09,10200.0,4.2059,4.2128,4.2059,4.2059,10200.0
2009-05-11 14:30:00,6.09,6.11,6.09,6.1,27400.0,4.2059,4.2197,4.2059,4.2128,27400.0
2009-05-11 14:35:00,6.1,6.1,6.05,6.06,32200.0,4.2128,4.2128,4.1783,4.1852,32200.0
2009-05-11 14:40:00,6.05,6.08,6.05,6.07,28400.0,4.1783,4.199,4.1783,4.1921,28400.0
2009-05-11 14:45:00,6.08,6.09,6.06,6.09,19200.0,4.199,4.2059,4.1852,4.2059,19200.0
2009-05-11 14:50:00,6.09,6.11,6.09,6.09,17400.0,4.2059,4.2197,4.2059,4.2059,17400.0
2009-05-11 14:55:00,6.08,6.08,6.05,6.06,19000.0,4.199,4.199,4.1783,4.1852,19000.0
2009-05-11 15:00:00,6.06,6.08,6.04,6.05,33800.0,4.1852,4.199,4.1714,4.1783,33800.0
2009-05-11 15:05:00,6.05,6.06,6.04,6.06,44000.0,4.1783,4.1852,4.1714,4.1852,44000.0
2009-05-11 15:10:00,6.05,6.07,6.03,6.04,50200.0,4.1783,4.1921,4.1645,4.1714,50200.0
2009-05-11 15:15:00,6.04,6.08,6.04,6.07,82800.0,4.1714,4.199,4.1714,4.1921,82800.0
2009-05-11 15:20:00,6.07,6.09,6.07,6.09,122000.0,4.1921,4.2059,4.1921,4.2059,122000.0
2009-05-11 15:25:00,6.08,6.14,6.08,6.13,148200.0,4.199,4.2404,4.199,4.2335,148200.0
2009-05-11 15:30:00,6.13,6.15,6.09,6.11,166200.0,4.2335,4.2474,4.2059,4.2197,166200.0
2009-05-11 15:35:00,6.11,6.13,6.09,6.09,178800.0,4.2197,4.2335,4.2059,4.2059,178800.0
2009-05-11 15:40:00,6.09,6.13,6.09,6.1,246000.0,4.2059,4.2335,4.2059,4.2128,246000.0
2009-05-11 15:45:00,6.11,6.13,6.1,6.11,228400.0,4.2197,4.2335,4.2128,4.2197,228400.0
2009-05-11 15:50:00,6.12,6.13,6.1,6.12,202400.0,4.2266,4.2335,4.2128,4.2266,202400.0
2009-05-11 15:55:00,6.12,6.13,6.07,6.1,252000.0,4.2266,4.2335,4.1921,4.2128,252000.0
2009-05-12 09:30:00,6.11,6.2,6.1,6.14,21400.0,4.2197,4.2819,4.2128,4.2404,21400.0
2009-05-12 09:35:00,6.18,6.18,6.04,6.04,21600.0,4.2681,4.2681,4.1714,4.1714,21600.0
2009-05-12 09:40:00,6.05,6.05,5.93,5.93,42200.0,4.1783,4.1783,4.0954,4.0954,42200.0
2009-05-12 09:45:00,5.89,5.92,5.88,5.89,22200.0,4.0678,4.0885,4.0609,4.0678,22200.0
2009-05-12 09:50:00,5.88,5.93,5.81,5.93,98800.0,4.0609,4.0954,4.0125,4.0954,98800.0
2009-05-12 09:55:00,5.93,5.98,5.93,5.98,45000.0,4.0954,4.1299,4.0954,4.1299,45000.0
2009-05-12 10:00:00,5.98,6.0,5.95,5.96,51000.0,4.1299,4.1438,4.1092,4.1161,51000.0
2009-05-12 10:05:00,5.97,5.99,5.94,5.97,78600.0,4.123,4.1369,4.1023,4.123,78600.0
2009-05-12 10:10:00,5.96,5.97,5.84,5.85,53600.0,4.1161,4.123,4.0333,4.0402,53600.0
2009-05-12 10:15:00,5.85,5.85,5.8,5.81,47000.0,4.0402,4.0402,4.0056,4.0125,47000.0
2009-05-12 10:20:00,5.81,5.86,5.78,5.85,131400.0,4.0125,4.0471,3.9918,4.0402,131400.0
2009-05-12 10:25:00,5.85,5.88,5.84,5.84,81000.0,4.0402,4.0609,4.0333,4.0333,81000.0
2009-05-12 10:30:00,5.84,5.84,5.8,5.8,18200.0,4.0333,4.0333,4.0056,4.0056,18200.0
2009-05-12 10:35:00,5.8,5.81,5.76,5.76,53000.0,4.0056,4.0125,3.978,3.978,53000.0
2009-05-12 10:40:00,5.76,5.79,5.76,5.79,37600.0,3.978,3.9987,3.978,3.9987,37600.0
2009-05-12 10:45:00,5.8,5.84,5.8,5.84,38200.0,4.0056,4.0333,4.0056,4.0333,38200.0
2009-05-12 10:50:00,5.84,5.84,5.81,5.82,43400.0,4.0333,4.0333,4.0125,4.0194,43400.0
2009-05-12 10:55:00,5.82,5.84,5.82,5.84,35400.0,4.0194,4.0333,4.0194,4.0333,35400.0
2009-05-12 11:00:00,5.84,5.89,5.83,5.89,86800.0,4.0333,4.0678,4.0264,4.0678,86800.0
2009-05-12 11:05:00,5.89,5.93,5.89,5.91,63000.0,4.0678,4.0954,4.0678,4.0816,63000.0
2009-05-12 11:10:00,5.9,5.91,5.85,5.87,54600.0,4.0747,4.0816,4.0402,4.054,54600.0
2009-05-12 11:15:00,5.87,5.9,5.84,5.84,17600.0,4.054,4.0747,4.0333,4.0333,17600.0
2009-05-12 11:20:00,5.84,5.85,5.83,5.84,19200.0,4.0333,4.0402,4.0264,4.0333,19200.0
2009-05-12 11:25:00,5.83,5.83,5.81,5.83,13600.0,4.0264,4.0264,4.0125,4.0264,13600.0
2009-05-12 11:30:00,5.83,5.85,5.82,5.84,32200.0,4.0264,4.0402,4.0194,4.0333,32200.0
2009-05-12 11:35:00,5.84,5.86,5.84,5.85,17600.0,4.0333,4.0471,4.0333,4.0402,17600.0
2009-05-12 11:40:00,5.85,5.86,5.83,5.83,19400.0,4.0402,4.0471,4.0264,4.0264,19400.0
2009-05-12 11:45:00,5.83,5.86,5.83,5.83,31600.0,4.0264,4.0471,4.0264,4.0264,31600.0
2009-05-12 11:50:00,5.83,5.83,5.79,5.79,33200.0,4.0264,4.0264,3.9987,3.9987,33200.0
2009-05-12 11:55:00,5.79,5.84,5.78,5.79,76800.0,3.9987,4.0333,3.9918,3.9987,76800.0
2009-05-12 12:00:00,5.79,5.81,5.79,5.79,22400.0,3.9987,4.0125,3.9987,3.9987,22400.0
2009-05-12 12:05:00,5.79,5.79,5.76,5.76,28800.0,3.9987,3.9987,3.978,3.978,28800.0
2009-05-12 12:10:00,5.76,5.77,5.76,5.76,12800.0,3.978,3.9849,3.978,3.978,12800.0
2009-05-12 12:15:00,5.76,5.76,5.72,5.72,42800.0,3.978,3.978,3.9504,3.9504,42800.0
2009-05-12 12:20:00,5.72,5.73,5.71,5.72,34600.0,3.9504,3.9573,3.9435,3.9504,34600.0
2009-05-12 12:25:00,5.73,5.73,5.71,5.72,19800.0,3.9573,3.9573,3.9435,3.9504,19800.0
2009-05-12 12:30:00,5.72,5.77,5.72,5.76,52400.0,3.9504,3.9849,3.9504,3.978,52400.0
2009-05-12 12:35:00,5.76,5.77,5.76,5.77,12400.0,3.978,3.9849,3.978,3.9849,12400.0
2009-05-12 12:40:00,5.77,5.79,5.76,5.77,25400.0,3.9849,3.9987,3.978,3.9849,25400.0
2009-05-12 12:45:00,5.77,5.78,5.76,5.78,20000.0,3.9849,3.9918,3.978,3.9918,20000.0
2009-05-12 12:50:00,5.78,5.78,5.76,5.76,15800.0,3.9918,3.9918,3.978,3.978,15800.0
2009-05-12 12:55:00,5.76,5.77,5.72,5.73,63200.0,3.978,3.9849,3.9504,3.9573,63200.0
2009-05-12 13:00:00,5.73,5.73,5.71,5.71,33400.0,3.9573,3.9573,3.9435,3.9435,33400.0
2009-05-12 13:05:00,5.71,5.71,5.7,5.71,14000.0,3.9435,3.9435,3.9366,3.9435,14000.0
2009-05-12 13:10:00,5.71,5.72,5.71,5.71,16200.0,3.9435,3.9504,3.9435,3.9435,16200.0
2009-05-12 13:15:00,5.71,5.71,5.7,5.71,27600.0,3.9435,3.9435,3.9366,3.9435,27600.0
2009-05-12 13:20:00,5.71,5.74,5.71,5.73,53400.0,3.9435,3.9642,3.9435,3.9573,53400.0
2009-05-12 13:25:00,5.73,5.74,5.72,5.72,25200.0,3.9573,3.9642,3.9504,3.9504,25200.0
2009-05-12 13:30:00,5.72,5.72,5.69,5.7,40200.0,3.9504,3.9504,3.9297,3.9366,40200.0
2009-05-12 13:35:00,5.69,5.74,5.69,5.74,63800.0,3.9297,3.9642,3.9297,3.9642,63800.0
2009-05-12 13:40:00,5.73,5.77,5.73,5.76,82800.0,3.9573,3.9849,3.9573,3.978,82800.0
2009-05-12 13:45:00,5.76,5.78,5.76,5.77,31000.0,3.978,3.9918,3.978,3.9849,31000.0
2009-05-12 13:50:00,5.77,5.78,5.76,5.77,10200.0,3.9849,3.9918,3.978,3.9849,10200.0
2009-05-12 13:55:00,5.77,5.77,5.75,5.75,29600.0,3.9849,3.9849,3.9711,3.9711,29600.0
2009-05-12 14:00:00,5.75,5.77,5.74,5.77,43000.0,3.9711,3.9849,3.9642,3.9849,43000.0
2009-05-12 14:05:00,5.78,5.8,5.78,5.8,31400.0,3.9918,4.0056,3.9918,4.0056,31400.0
2009-05-12 14:10:00,5.8,5.81,5.79,5.81,27400.0,4.0056,4.0125,3.9987,4.0125,27400.0
2009-05-12 14:15:00,5.8,5.81,5.8,5.81,32400.0,4.0056,4.0125,4.0056,4.0125,32400.0
2009-05-12 14:20:00,5.81,5.85,5.8,5.85,45600.0,4.0125,4.0402,4.0056,4.0402,45600.0
2009-05-12 14:25:00,5.84,5.86,5.81,5.83,59600.0,4.0333,4.0471,4.0125,4.0264,59600.0
2009-05-12 14:30:00,5.82,5.85,5.82,5.84,58200.0,4.0194,4.0402,4.0194,4.0333,58200.0
2009-05-12 14:35:00,5.84,5.88,5.83,5.88,37000.0,4.0333,4.0609,4.0264,4.0609,37000.0
2009-05-12 14:40:00,5.88,5.93,5.87,5.91,92200.0,4.0609,4.0954,4.054,4.0816,92200.0
2009-05-12 14:45:00,5.91,5.91,5.87,5.88,38200.0,4.0816,4.0816,4.054,4.0609,38200.0
2009-05-12 14:50:00,5.88,5.92,5.88,5.92,43800.0,4.0609,4.0885,4.0609,4.0885,43800.0
2009-05-12 14:55:00,5.92,5.97,5.92,5.92,64200.0,4.0885,4.123,4.0885,4.0885,64200.0
2009-05-12 15:00:00,5.93,5.97,5.93,5.93,44200.0,4.0954,4.123,4.0954,4.0954,44200.0
2009-05-12 15:05:00,5.93,5.95,5.91,5.94,57400.0,4.0954,4.1092,4.0816,4.1023,57400.0
2009-05-12 15:10:00,5.95,5.95,5.88,5.89,83600.0,4.1092,4.1092,4.0609,4.0678,83600.0
2009-05-12 15:15:00,5.89,5.92,5.89,5.92,45800.0,4.0678,4.0885,4.0678,4.0885,45800.0
2009-05-12 15:20:00,5.91,5.93,5.89,5.93,51000.0,4.0816,4.0954,4.0678,4.0954,51000.0
2009-05-12 15:25:00,5.93,5.98,5.93,5.96,53200.0,4.0954,4.1299,4.0954,4.1161,53200.0
2009-05-12 15:30:00,5.96,5.96,5.9,5.9,42600.0,4.1161,4.1161,4.0747,4.0747,42600.0
2009-05-12 15:35:00,5.9,5.96,5.9,5.94,54400.0,4.0747,4.1161,4.0747,4.1023,54400.0
2009-05-12 15:40:00,5.94,5.95,5.9,5.9,96800.0,4.1023,4.1092,4.0747,4.0747,96800.0
2009-05-12 15:45:00,5.91,5.93,5.9,5.92,72400.0,4.0816,4.0954,4.0747,4.0885,72400.0
2009-05-12 15:50:00,5.92,5.93,5.88,5.9,93800.0,4.0885,4.0954,4.0609,4.0747,93800.0
2009-05-12 15:55:00,5.9,5.91,5.87,5.89,98400.0,4.0747,4.0816,4.054,4.0678,98400.0
2009-05-13 09:30:00,6.07,6.16,6.06,6.09,190800.0,4.1921,4.2543,4.1852,4.2059,190800.0
2009-05-13 09:35:00,6.14,6.14,5.82,5.82,207800.0,4.2404,4.2404,4.0194,4.0194,207800.0
2009-05-13 09:40:00,5.83,5.83,5.73,5.76,147600.0,4.0264,4.0264,3.9573,3.978,147600.0
2009-05-13 09:45:00,5.76,5.89,5.76,5.88,122000.0,3.978,4.0678,3.978,4.0609,122000.0
2009-05-13 09:50:00,5.88,5.91,5.85,5.9,92600.0,4.0609,4.0816,4.0402,4.0747,92600.0
2009-05-13 09:55:00,5.91,5.95,5.9,5.9,51600.0,4.0816,4.1092,4.0747,4.0747,51600.0
2009-05-13 10:00:00,5.9,5.9,5.81,5.84,42000.0,4.0747,4.0747,4.0125,4.0333,42000.0
2009-05-13 10:05:00,5.84,5.84,5.8,5.81,43600.0,4.0333,4.0333,4.0056,4.0125,43600.0
2009-05-13 10:10:00,5.8,5.85,5.8,5.85,23000.0,4.0056,4.0402,4.0056,4.0402,23000.0
2009-05-13 10:15:00,5.86,5.93,5.86,5.89,31400.0,4.0471,4.0954,4.0471,4.0678,31400.0
2009-05-13 10:20:00,5.88,5.95,5.88,5.95,102800.0,4.0609,4.1092,4.0609,4.1092,102800.0
2009-05-13 10:25:00,5.96,5.99,5.95,5.98,49200.0,4.1161,4.1369,4.1092,4.1299,49200.0
2009-05-13 10:30:00,5.99,6.0,5.9,5.9,66200.0,4.1369,4.1438,4.0747,4.0747,66200.0
2009-05-13 10:35:00,5.9,5.9,5.86,5.89,95000.0,4.0747,4.0747,4.0471,4.0678,95000.0
2009-05-13 10:40:00,5.89,5.99,5.88,5.99,80000.0,4.0678,4.1369,4.0609,4.1369,80000.0
2009-05-13 10:45:00,5.99,6.01,5.98,5.99,75200.0,4.1369,4.1507,4.1299,4.1369,75200.0
2009-05-13 10:50:00,5.99,6.05,5.99,6.04,64200.0,4.1369,4.1783,4.1369,4.1714,64200.0
2009-05-13 10:55:00,6.04,6.05,6.01,6.02,48200.0,4.1714,4.1783,4.1507,4.1576,48200.0
2009-05-13 11:00:00,6.02,6.02,5.95,5.95,80800.0,4.1576,4.1576,4.1092,4.1092,80800.0
2009-05-13 11:05:00,5.95,5.95,5.88,5.88,44200.0,4.1092,4.1092,4.0609,4.0609,44200.0
2009-05-13 11:10:00,5.88,5.91,5.84,5.84,65400.0,4.0609,4.0816,4.0333,4.0333,65400.0
2009-05-13 11:15:00,5.85,5.86,5.83,5.85,111600.0,4.0402,4.0471,4.0264,4.0402,111600.0
2009-05-13 11:20:00,5.85,5.89,5.85,5.88,18000.0,4.0402,4.0678,4.0402,4.0609,18000.0
2009-05-13 11:25:00,5.88,5.89,5.87,5.87,22800.0,4.0609,4.0678,4.054,4.054,22800.0
2009-05-13 11:30:00,5.87,5.87,5.83,5.83,22000.0,4.054,4.054,4.0264,4.0264,22000.0
2009-05-13 11:35:00,5.83,5.84,5.82,5.83,26000.0,4.0264,4.0333,4.0194,4.0264,26000.0
2009-05-13 11:40:00,5.83,5.83,5.82,5.82,41600.0,4.0264,4.0264,4.0194,4.0194,41600.0
2009-05-13 11:45:00,5.82,5.82,5.79,5.8,31800.0,4.0194,4.0194,3.9987,4.0056,31800.0
2009-05-13 11:50:00,5.8,5.82,5.79,5.82,38000.0,4.0056,4.0194,3.9987,4.0194,38000.0
2009-05-13 11:55:00,5.82,5.82,5.8,5.81,22600.0,4.0194,4.0194,4.0056,4.0125,22600.0
2009-05-13 12:00:00,5.81,5.85,5.8,5.84,64800.0,4.0125,4.0402,4.0056,4.0333,64800.0
2009-05-13 12:05:00,5.84,5.85,5.84,5.85,32200.0,4.0333,4.0402,4.0333,4.0402,32200.0
2009-05-13 12:10:00,5.85,5.88,5.85,5.86,37800.0,4.0402,4.0609,4.0402,4.0471,37800.0
2009-05-13 12:15:00,5.87,5.87,5.86,5.87,23800.0,4.054,4.054,4.0471,4.054,23800.0
2009-05-13 12:20:00,5.87,5.89,5.87,5.88,16200.0,4.054,4.0678,4.054,4.0609,16200.0
2009-05-13 12:25:00,5.88,5.89,5.88,5.88,11800.0,4.0609,4.0678,4.0609,4.0609,11800.0
2009-05-13 12:30:00,5.89,5.89,5.86,5.87,24400.0,4.0678,4.0678,4.0471,4.054,24400.0
2009-05-13 12:35:00,5.88,5.89,5.87,5.89,9800.0,4.0609,4.0678,4.054,4.0678,9800.0
2009-05-13 12:40:00,5.88,5.89,5.88,5.88,22400.0,4.0609,4.0678,4.0609,4.0609,22400.0
2009-05-13 12:45:00,5.88,5.88,5.85,5.86,21800.0,4.0609,4.0609,4.0402,4.0471,21800.0
2009-05-13 12:50:00,5.86,5.86,5.85,5.85,11200.0,4.0471,4.0471,4.0402,4.0402,11200.0
2009-05-13 12:55:00,5.85,5.86,5.84,5.84,25200.0,4.0402,4.0471,4.0333,4.0333,25200.0
2009-05-13 13:00:00,5.84,5.84,5.82,5.82,48000.0,4.0333,4.0333,4.0194,4.0194,48000.0
2009-05-13 13:05:00,5.81,5.81,5.7,5.73,191800.0,4.0125,4.0125,3.9366,3.9573,191800.0
2009-05-13 13:10:00,5.73,5.73,5.71,5.72,58000.0,3.9573,3.9573,3.9435,3.9504,58000.0
2009-05-13 13:15:00,5.72,5.75,5.7,5.75,57000.0,3.9504,3.9711,3.9366,3.9711,57000.0
2009-05-13 13:20:00,5.75,5.79,5.74,5.79,62600.0,3.9711,3.9987,3.9642,3.9987,62600.0
2009-05-13 13:25:00,5.79,5.8,5.76,5.76,40000.0,3.9987,4.0056,3.978,3.978,40000.0
2009-05-13 13:30:00,5.76,5.77,5.75,5.77,19400.0,3.978,3.9849,3.9711,3.9849,19400.0
2009-05-13 13:35:00,5.76,5.81,5.76,5.8,30400.0,3.978,4.0125,3.978,4.0056,30400.0
2009-05-13 13:40:00,5.8,5.83,5.8,5.82,48800.0,4.0056,4.0264,4.0056,4.0194,48800.0
2009-05-13 13:45:00,5.82,5.83,5.8,5.81,17000.0,4.0194,4.0264,4.0056,4.0125,17000.0
2009-05-13 13:50:00,5.81,5.86,5.81,5.86,34400.0,4.0125,4.0471,4.0125,4.0471,34400.0
2009-05-13 13:55:00,5.86,5.86,5.84,5.85,16200.0,4.0471,4.0471,4.0333,4.0402,16200.0
2009-05-13 14:00:00,5.85,5.85,5.81,5.82,42200.0,4.0402,4.0402,4.0125,4.0194,42200.0
2009-05-13 14:05:00,5.81,5.83,5.81,5.82,12000.0,4.0125,4.0264,4.0125,4.0194,12000.0
2009-05-13 14:10:00,5.82,5.85,5.81,5.84,31200.0,4.0194,4.0402,4.0125,4.0333,31200.0
2009-05-13 14:15:00,5.84,5.84,5.8,5.8,19600.0,4.0333,4.0333,4.0056,4.0056,19600.0
2009-05-13 14:20:00,5.8,5.8,5.78,5.8,15600.0,4.0056,4.0056,3.9918,4.0056,15600.0
2009-05-13 14:25:00,5.79,5.82,5.79,5.81,16600.0,3.9987,4.0194,3.9987,4.0125,16600.0
2009-05-13 14:30:00,5.8,5.8,5.78,5.78,12200.0,4.0056,4.0056,3.9918,3.9918,12200.0
2009-05-13 14:35:00,5.79,5.81,5.78,5.81,11400.0,3.9987,4.0125,3.9918,4.0125,11400.0
2009-05-13 14:40:00,5.8,5.8,5.78,5.8,14000.0,4.0056,4.0056,3.9918,4.0056,14000.0
2009-05-13 14:45:00,5.8,5.8,5.79,5.79,8800.0,4.0056,4.0056,3.9987,3.9987,8800.0
2009-05-13 14:50:00,5.79,5.81,5.79,5.81,11000.0,3.9987,4.0125,3.9987,4.0125,11000.0
2009-05-13 14:55:00,5.81,5.83,5.8,5.83,44000.0,4.0125,4.0264,4.0056,4.0264,44000.0
2009-05-13 15:00:00,5.82,5.83,5.78,5.78,37200.0,4.0194,4.0264,3.9918,3.9918,37200.0
2009-05-13 15:05:00,5.78,5.81,5.78,5.79,28400.0,3.9918,4.0125,3.9918,3.9987,28400.0
2009-05-13 15:10:00,5.79,5.8,5.78,5.79,36000.0,3.9987,4.0056,3.9918,3.9987,36000.0
2009-05-13 15:15:00,5.79,5.81,5.77,5.81,35800.0,3.9987,4.0125,3.9849,4.0125,35800.0
2009-05-13 15:20:00,5.81,5.84,5.79,5.83,38800.0,4.0125,4.0333,3.9987,4.0264,38800.0
2009-05-13 15:25:00,5.83,5.83,5.77,5.79,67400.0,4.0264,4.0264,3.9849,3.9987,67400.0
2009-05-13 15:30:00,5.79,5.83,5.78,5.83,50800.0,3.9987,4.0264,3.9918,4.0264,50800.0
2009-05-13 15:35:00,5.83,5.84,5.8,5.8,67800.0,4.0264,4.0333,4.0056,4.0056,67800.0
2009-05-13 15:40:00,5.8,5.82,5.77,5.8,75000.0,4.0056,4.0194,3.9849,4.0056,75000.0
2009-05-13 15:45:00,5.8,5.85,5.8,5.83,132400.0,4.0056,4.0402,4.0056,4.0264,132400.0
2009-05-13 15:50:00,5.83,5.84,5.8,5.81,158000.0,4.0264,4.0333,4.0056,4.0125,158000.0
2009-05-13 15:55:00,5.8,5.82,5.79,5.79,194600.0,4.0056,4.0194,3.9987,3.9987,194600.0
2009-05-14 09:30:00,5.8,5.92,5.72,5.87,32400.0,4.0056,4.0885,3.9504,4.054,32400.0
2009-05-14 09:35:00,5.87,6.03,5.83,5.83,34000.0,4.054,4.1645,4.0264,4.0264,34000.0
2009-05-14 09:40:00,5.79,5.87,5.79,5.81,20400.0,3.9987,4.054,3.9987,4.0125,20400.0
2009-05-14 09:45:00,5.8,5.84,5.69,5.73,33200.0,4.0056,4.0333,3.9297,3.9573,33200.0
2009-05-14 09:50:00,5.73,5.75,5.69,5.71,28000.0,3.9573,3.9711,3.9297,3.9435,28000.0
2009-05-14 09:55:00,5.72,5.81,5.7,5.81,33800.0,3.9504,4.0125,3.9366,4.0125,33800.0
2009-05-14 10:00:00,5.81,5.89,5.81,5.88,47200.0,4.0125,4.0678,4.0125,4.0609,47200.0
2009-05-14 10:05:00,5.88,6.0,5.87,5.93,71200.0,4.0609,4.1438,4.054,4.0954,71200.0
2009-05-14 10:10:00,5.93,5.95,5.91,5.91,32800.0,4.0954,4.1092,4.0816,4.0816,32800.0
2009-05-14 10:15:00,5.91,5.98,5.91,5.97,63000.0,4.0816,4.1299,4.0816,4.123,63000.0
2009-05-14 10:20:00,5.97,6.0,5.94,5.99,27400.0,4.123,4.1438,4.1023,4.1369,27400.0
2009-05-14 10:25:00,5.99,6.0,5.93,5.95,27800.0,4.1369,4.1438,4.0954,4.1092,27800.0
2009-05-14 10:30:00,5.95,6.0,5.95,5.99,52200.0,4.1092,4.1438,4.1092,4.1369,52200.0
2009-05-14 10:35:00,5.99,6.04,5.98,6.0,96000.0,4.1369,4.1714,4.1299,4.1438,96000.0
2009-05-14 10:40:00,6.0,6.0,5.96,5.97,70400.0,4.1438,4.1438,4.1161,4.123,70400.0
2009-05-14 10:45:00,5.97,5.97,5.93,5.95,52200.0,4.123,4.123,4.0954,4.1092,52200.0
2009-05-14 10:50:00,5.95,6.03,5.95,6.03,32400.0,4.1092,4.1645,4.1092,4.1645,32400.0
2009-05-14 10:55:00,6.02,6.03,6.0,6.02,13400.0,4.1576,4.1645,4.1438,4.1576,13400.0
2009-05-14 11:00:00,6.02,6.05,6.02,6.05,34600.0,4.1576,4.1783,4.1576,4.1783,34600.0
2009-05-14 11:05:00,6.06,6.15,6.06,6.12,64800.0,4.1852,4.2474,4.1852,4.2266,64800.0
2009-05-14 11:10:00,6.12,6.17,6.12,6.17,44400.0,4.2266,4.2612,4.2266,4.2612,44400.0
2009-05-14 11:15:00,6.16,6.16,6.13,6.14,45600.0,4.2543,4.2543,4.2335,4.2404,45600.0
2009-05-14 11:20:00,6.14,6.15,6.12,6.12,123000.0,4.2404,4.2474,4.2266,4.2266,123000.0
2009-05-14 11:25:00,6.13,6.16,6.12,6.15,82600.0,4.2335,4.2543,4.2266,4.2474,82600.0
2009-05-14 11:30:00,6.15,6.17,6.14,6.16,21800.0,4.2474,4.2612,4.2404,4.2543,21800.0
2009-05-14 11:35:00,6.16,6.16,6.15,6.15,15200.0,4.2543,4.2543,4.2474,4.2474,15200.0
2009-05-14 11:40:00,6.14,6.16,6.14,6.14,22800.0,4.2404,4.2543,4.2404,4.2404,22800.0
2009-05-14 11:45:00,6.15,6.17,6.15,6.16,29200.0,4.2474,4.2612,4.2474,4.2543,29200.0
2009-05-14 11:50:00,6.16,6.16,6.15,6.15,19200.0,4.2543,4.2543,4.2474,4.2474,19200.0
2009-05-14 11:55:00,6.15,6.16,6.11,6.15,47800.0,4.2474,4.2543,4.2197,4.2474,47800.0
2009-05-14 12:00:00,6.14,6.16,6.13,6.15,22200.0,4.2404,4.2543,4.2335,4.2474,22200.0
2009-05-14 12:05:00,6.15,6.16,6.15,6.15,19600.0,4.2474,4.2543,4.2474,4.2474,19600.0
2009-05-14 12:10:00,6.15,6.18,6.15,6.16,20600.0,4.2474,4.2681,4.2474,4.2543,20600.0
2009-05-14 12:15:00,6.17,6.21,6.16,6.18,72600.0,4.2612,4.2888,4.2543,4.2681,72600.0
2009-05-14 12:20:00,6.18,6.18,6.14,6.17,53600.0,4.2681,4.2681,4.2404,4.2612,53600.0
2009-05-14 12:25:00,6.17,6.18,6.15,6.17,18200.0,4.2612,4.2681,4.2474,4.2612,18200.0
2009-05-14 12:30:00,6.16,6.22,6.16,6.2,48600.0,4.2543,4.2957,4.2543,4.2819,48600.0
2009-05-14 12:35:00,6.19,6.22,6.18,6.21,27000.0,4.275,4.2957,4.2681,4.2888,27000.0
2009-05-14 12:40:00,6.21,6.21,6.17,6.18,22000.0,4.2888,4.2888,4.2612,4.2681,22000.0
2009-05-14 12:45:00,6.18,6.2,6.15,6.18,45600.0,4.2681,4.2819,4.2474,4.2681,45600.0
2009-05-14 12:50:00,6.19,6.21,6.18,6.21,13000.0,4.275,4.2888,4.2681,4.2888,13000.0
2009-05-14 12:55:00,6.2,6.21,6.18,6.19,59400.0,4.2819,4.2888,4.2681,4.275,59400.0
2009-05-14 13:00:00,6.18,6.19,6.16,6.18,23000.0,4.2681,4.275,4.2543,4.2681,23000.0
2009-05-14 13:05:00,6.18,6.18,6.16,6.17,11600.0,4.2681,4.2681,4.2543,4.2612,11600.0
2009-05-14 13:10:00,6.17,6.18,6.11,6.11,23600.0,4.2612,4.2681,4.2197,4.2197,23600.0
2009-05-14 13:15:00,6.12,6.12,6.11,6.11,16200.0,4.2266,4.2266,4.2197,4.2197,16200.0
2009-05-14 13:20:00,6.11,6.11,6.07,6.07,30400.0,4.2197,4.2197,4.1921,4.1921,30400.0
2009-05-14 13:25:00,6.07,6.08,6.05,6.08,39000.0,4.1921,4.199,4.1783,4.199,39000.0
2009-05-14 13:30:00,6.08,6.09,6.07,6.09,95000.0,4.199,4.2059,4.1921,4.2059,95000.0
2009-05-14 13:35:00,6.1,6.13,6.1,6.13,22400.0,4.2128,4.2335,4.2128,4.2335,22400.0
2009-05-14 13:40:00,6.13,6.13,6.09,6.09,28600.0,4.2335,4.2335,4.2059,4.2059,28600.0
2009-05-14 13:45:00,6.09,6.09,6.08,6.09,26400.0,4.2059,4.2059,4.199,4.2059,26400.0
2009-05-14 13:50:00,6.08,6.13,6.08,6.1,18000.0,4.199,4.2335,4.199,4.2128,18000.0
2009-05-14 13:55:00,6.11,6.12,6.08,6.08,21600.0,4.2197,4.2266,4.199,4.199,21600.0
2009-05-14 14:00:00,6.08,6.12,6.08,6.09,51000.0,4.199,4.2266,4.199,4.2059,51000.0
2009-05-14 14:05:00,6.1,6.1,6.09,6.1,24400.0,4.2128,4.2128,4.2059,4.2128,24400.0
2009-05-14 14:10:00,6.1,6.1,6.08,6.09,31600.0,4.2128,4.2128,4.199,4.2059,31600.0
2009-05-14 14:15:00,6.09,6.1,6.08,6.09,19000.0,4.2059,4.2128,4.199,4.2059,19000.0
2009-05-14 14:20:00,6.09,6.12,6.09,6.12,26000.0,4.2059,4.2266,4.2059,4.2266,26000.0
2009-05-14 14:25:00,6.11,6.12,6.08,6.09,26400.0,4.2197,4.2266,4.199,4.2059,26400.0
2009-05-14 14:30:00,6.08,6.11,6.08,6.11,48600.0,4.199,4.2197,4.199,4.2197,48600.0
2009-05-14 14:35:00,6.11,6.14,6.11,6.14,32400.0,4.2197,4.2404,4.2197,4.2404,32400.0
2009-05-14 14:40:00,6.14,6.14,6.13,6.14,29200.0,4.2404,4.2404,4.2335,4.2404,29200.0
2009-05-14 14:45:00,6.14,6.14,6.09,6.11,51000.0,4.2404,4.2404,4.2059,4.2197,51000.0
2009-05-14 14:50:00,6.11,6.12,6.11,6.11,25200.0,4.2197,4.2266,4.2197,4.2197,25200.0
2009-05-14 14:55:00,6.11,6.11,6.09,6.09,45600.0,4.2197,4.2197,4.2059,4.2059,45600.0
2009-05-14 15:00:00,6.09,6.12,6.09,6.1,56400.0,4.2059,4.2266,4.2059,4.2128,56400.0
2009-05-14 15:05:00,6.1,6.1,6.07,6.08,51600.0,4.2128,4.2128,4.1921,4.199,51600.0
2009-05-14 15:10:00,6.08,6.08,6.05,6.06,35600.0,4.199,4.199,4.1783,4.1852,35600.0
2009-05-14 15:15:00,6.06,6.09,6.05,6.08,86200.0,4.1852,4.2059,4.1783,4.199,86200.0
2009-05-14 15:20:00,6.09,6.09,6.04,6.04,76400.0,4.2059,4.2059,4.1714,4.1714,76400.0
2009-05-14 15:25:00,6.04,6.06,6.04,6.04,89800.0,4.1714,4.1852,4.1714,4.1714,89800.0
2009-05-14 15:30:00,6.04,6.04,5.99,6.0,114800.0,4.1714,4.1714,4.1369,4.1438,114800.0
2009-05-14 15:35:00,6.0,6.02,5.97,5.98,86800.0,4.1438,4.1576,4.123,4.1299,86800.0
2009-05-14 15:40:00,5.98,6.03,5.97,6.01,147600.0,4.1299,4.1645,4.123,4.1507,147600.0
2009-05-14 15:45:00,6.01,6.04,6.01,6.03,139600.0,4.1507,4.1714,4.1507,4.1645,139600.0
2009-05-14 15:50:00,6.03,6.05,6.01,6.01,172400.0,4.1645,4.1783,4.1507,4.1507,172400.0
2009-05-14 15:55:00,6.01,6.04,6.0,6.03,250200.0,4.1507,4.1714,4.1438,4.1645,250200.0
2009-05-15 09:30:00,6.02,6.08,6.0,6.06,36200.0,4.1576,4.199,4.1438,4.1852,36200.0
2009-05-15 09:35:00,6.16,6.34,6.1,6.13,94000.0,4.2543,4.3786,4.2128,4.2335,94000.0
2009-05-15 09:40:00,6.13,6.15,6.0,6.07,43400.0,4.2335,4.2474,4.1438,4.1921,43400.0
2009-05-15 09:45:00,6.08,6.11,6.05,6.11,41400.0,4.199,4.2197,4.1783,4.2197,41400.0
2009-05-15 09:50:00,6.11,6.19,6.09,6.18,29000.0,4.2197,4.275,4.2059,4.2681,29000.0
2009-05-15 09:55:00,6.19,6.21,6.11,6.13,43400.0,4.275,4.2888,4.2197,4.2335,43400.0
2009-05-15 10:00:00,6.12,6.13,6.01,6.07,29600.0,4.2266,4.2335,4.1507,4.1921,29600.0
2009-05-15 10:05:00,6.07,6.12,6.03,6.11,30000.0,4.1921,4.2266,4.1645,4.2197,30000.0
2009-05-15 10:10:00,6.11,6.13,6.06,6.13,37200.0,4.2197,4.2335,4.1852,4.2335,37200.0
2009-05-15 10:15:00,6.13,6.16,6.12,6.15,32000.0,4.2335,4.2543,4.2266,4.2474,32000.0
2009-05-15 10:20:00,6.16,6.18,6.15,6.17,17800.0,4.2543,4.2681,4.2474,4.2612,17800.0
2009-05-15 10:25:00,6.17,6.21,6.17,6.2,44800.0,4.2612,4.2888,4.2612,4.2819,44800.0
2009-05-15 10:30:00,6.2,6.24,6.19,6.23,33400.0,4.2819,4.3095,4.275,4.3026,33400.0
2009-05-15 10:35:00,6.24,6.27,6.24,6.26,28200.0,4.3095,4.3302,4.3095,4.3233,28200.0
2009-05-15 10:40:00,6.26,6.28,6.23,6.26,26200.0,4.3233,4.3371,4.3026,4.3233,26200.0
2009-05-15 10:45:00,6.26,6.27,6.25,6.26,19600.0,4.3233,4.3302,4.3164,4.3233,19600.0
2009-05-15 10:50:00,6.26,6.27,6.22,6.24,37600.0,4.3233,4.3302,4.2957,4.3095,37600.0
2009-05-15 10:55:00,6.24,6.26,6.22,6.24,27200.0,4.3095,4.3233,4.2957,4.3095,27200.0
2009-05-15 11:00:00,6.24,6.26,6.23,6.23,22000.0,4.3095,4.3233,4.3026,4.3026,22000.0
2009-05-15 11:05:00,6.24,6.24,6.18,6.22,25200.0,4.3095,4.3095,4.2681,4.2957,25200.0
2009-05-15 11:10:00,6.22,6.23,6.2,6.23,12800.0,4.2957,4.3026,4.2819,4.3026,12800.0
2009-05-15 11:15:00,6.22,6.23,6.21,6.22,11600.0,4.2957,4.3026,4.2888,4.2957,11600.0
2009-05-15 11:20:00,6.23,6.23,6.2,6.2,24600.0,4.3026,4.3026,4.2819,4.2819,24600.0
2009-05-15 11:25:00,6.2,6.21,6.18,6.21,26200.0,4.2819,4.2888,4.2681,4.2888,26200.0
2009-05-15 11:30:00,6.21,6.23,6.18,6.18,33000.0,4.2888,4.3026,4.2681,4.2681,33000.0
2009-05-15 11:35:00,6.19,6.19,6.18,6.18,16800.0,4.275,4.275,4.2681,4.2681,16800.0
2009-05-15 11:40:00,6.17,6.17,6.12,6.14,60400.0,4.2612,4.2612,4.2266,4.2404,60400.0
2009-05-15 11:45:00,6.14,6.15,6.14,6.14,23400.0,4.2404,4.2474,4.2404,4.2404,23400.0
2009-05-15 11:50:00,6.14,6.15,6.07,6.09,28000.0,4.2404,4.2474,4.1921,4.2059,28000.0
2009-05-15 11:55:00,6.08,6.09,6.04,6.05,17800.0,4.199,4.2059,4.1714,4.1783,17800.0
2009-05-15 12:00:00,6.05,6.08,6.03,6.08,29600.0,4.1783,4.199,4.1645,4.199,29600.0
2009-05-15 12:05:00,6.07,6.08,6.05,6.06,41200.0,4.1921,4.199,4.1783,4.1852,41200.0
2009-05-15 12:10:00,6.07,6.08,6.06,6.07,19800.0,4.1921,4.199,4.1852,4.1921,19800.0
2009-05-15 12:15:00,6.07,6.07,6.06,6.06,32000.0,4.1921,4.1921,4.1852,4.1852,32000.0
2009-05-15 12:20:00,6.06,6.07,6.03,6.07,20600.0,4.1852,4.1921,4.1645,4.1921,20600.0
2009-05-15 12:25:00,6.08,6.09,6.07,6.07,6800.0,4.199,4.2059,4.1921,4.1921,6800.0
2009-05-15 12:30:00,6.07,6.09,6.07,6.08,10600.0,4.1921,4.2059,4.1921,4.199,10600.0
2009-05-15 12:35:00,6.07,6.08,6.05,6.08,11800.0,4.1921,4.199,4.1783,4.199,11800.0
2009-05-15 12:40:00,6.08,6.09,6.08,6.08,6200.0,4.199,4.2059,4.199,4.199,6200.0
2009-05-15 12:45:00,6.08,6.08,6.05,6.07,31600.0,4.199,4.199,4.1783,4.1921,31600.0
2009-05-15 12:50:00,6.07,6.09,6.06,6.06,16600.0,4.1921,4.2059,4.1852,4.1852,16600.0
2009-05-15 12:55:00,6.05,6.06,6.04,6.05,35400.0,4.1783,4.1852,4.1714,4.1783,35400.0
2009-05-15 13:00:00,6.05,6.05,6.0,6.01,28200.0,4.1783,4.1783,4.1438,4.1507,28200.0
2009-05-15 13:05:00,6.0,6.03,6.0,6.03,55200.0,4.1438,4.1645,4.1438,4.1645,55200.0
2009-05-15 13:10:00,6.03,6.03,5.99,6.0,79400.0,4.1645,4.1645,4.1369,4.1438,79400.0
2009-05-15 13:15:00,6.0,6.01,5.99,5.99,29000.0,4.1438,4.1507,4.1369,4.1369,29000.0
2009-05-15 13:20:00,5.99,6.0,5.97,5.98,63400.0,4.1369,4.1438,4.123,4.1299,63400.0
2009-05-15 13:25:00,5.99,5.99,5.94,5.95,31000.0,4.1369,4.1369,4.1023,4.1092,31000.0
2009-05-15 13:30:00,5.94,5.96,5.93,5.95,15400.0,4.1023,4.1161,4.0954,4.1092,15400.0
2009-05-15 13:35:00,5.95,5.95,5.91,5.93,24400.0,4.1092,4.1092,4.0816,4.0954,24400.0
2009-05-15 13:40:00,5.93,5.95,5.93,5.94,32600.0,4.0954,4.1092,4.0954,4.1023,32600.0
2009-05-15 13:45:00,5.94,6.01,5.93,6.01,42200.0,4.1023,4.1507,4.0954,4.1507,42200.0
2009-05-15 13:50:00,6.02,6.04,6.0,6.02,43400.0,4.1576,4.1714,4.1438,4.1576,43400.0
2009-05-15 13:55:00,6.02,6.03,6.02,6.03,28200.0,4.1576,4.1645,4.1576,4.1645,28200.0
2009-05-15 14:00:00,6.02,6.03,6.0,6.01,16600.0,4.1576,4.1645,4.1438,4.1507,16600.0
2009-05-15 14:05:00,6.01,6.02,5.98,6.01,44400.0,4.1507,4.1576,4.1299,4.1507,44400.0
2009-05-15 14:10:00,6.02,6.04,6.02,6.03,27800.0,4.1576,4.1714,4.1576,4.1645,27800.0
2009-05-15 14:15:00,6.03,6.06,6.02,6.05,45400.0,4.1645,4.1852,4.1576,4.1783,45400.0
2009-05-15 14:20:00,6.06,6.09,6.05,6.08,23000.0,4.1852,4.2059,4.1783,4.199,23000.0
2009-05-15 14:25:00,6.08,6.08,6.05,6.06,45400.0,4.199,4.199,4.1783,4.1852,45400.0
2009-05-15 14:30:00,6.06,6.07,6.03,6.03,16000.0,4.1852,4.1921,4.1645,4.1645,16000.0
2009-05-15 14:35:00,6.03,6.06,6.03,6.06,31000.0,4.1645,4.1852,4.1645,4.1852,31000.0
2009-05-15 14:40:00,6.05,6.06,6.03,6.04,48400.0,4.1783,4.1852,4.1645,4.1714,48400.0
2009-05-15 14:45:00,6.04,6.04,6.02,6.03,36200.0,4.1714,4.1714,4.1576,4.1645,36200.0
2009-05-15 14:50:00,6.04,6.06,6.03,6.06,25600.0,4.1714,4.1852,4.1645,4.1852,25600.0
2009-05-15 14:55:00,6.06,6.07,6.04,6.04,23200.0,4.1852,4.1921,4.1714,4.1714,23200.0
2009-05-15 15:00:00,6.04,6.05,6.02,6.03,56400.0,4.1714,4.1783,4.1576,4.1645,56400.0
2009-05-15 15:05:00,6.03,6.06,6.01,6.03,57600.0,4.1645,4.1852,4.1507,4.1645,57600.0
2009-05-15 15:10:00,6.03,6.06,6.02,6.06,38200.0,4.1645,4.1852,4.1576,4.1852,38200.0
2009-05-15 15:15:00,6.07,6.07,6.03,6.04,44000.0,4.1921,4.1921,4.1645,4.1714,44000.0
2009-05-15 15:20:00,6.03,6.07,6.03,6.07,61200.0,4.1645,4.1921,4.1645,4.1921,61200.0
2009-05-15 15:25:00,6.07,6.11,6.07,6.09,89600.0,4.1921,4.2197,4.1921,4.2059,89600.0
2009-05-15 15:30:00,6.08,6.11,6.02,6.03,78600.0,4.199,4.2197,4.1576,4.1645,78600.0
2009-05-15 15:35:00,6.03,6.05,6.0,6.01,100600.0,4.1645,4.1783,4.1438,4.1507,100600.0
2009-05-15 15:40:00,6.01,6.05,6.01,6.04,105400.0,4.1507,4.1783,4.1507,4.1714,105400.0
2009-05-15 15:45:00,6.04,6.05,6.02,6.03,65400.0,4.1714,4.1783,4.1576,4.1645,65400.0
2009-05-15 15:50:00,6.03,6.04,6.01,6.03,75000.0,4.1645,4.1714,4.1507,4.1645,75000.0
2009-05-15 15:55:00,6.03,6.04,5.99,6.02,192800.0,4.1645,4.1714,4.1369,4.1576,192800.0
2009-05-18 09:30:00,6.12,6.2,6.03,6.15,33200.0,4.2266,4.2819,4.1645,4.2474,33200.0
2009-05-18 09:35:00,6.15,6.2,6.11,6.17,14600.0,4.2474,4.2819,4.2197,4.2612,14600.0
2009-05-18 09:40:00,6.15,6.16,6.06,6.14,27600.0,4.2474,4.2543,4.1852,4.2404,27600.0
2009-05-18 09:45:00,6.17,6.22,6.13,6.19,33000.0,4.2612,4.2957,4.2335,4.275,33000.0
2009-05-18 09:50:00,6.21,6.24,6.2,6.2,28800.0,4.2888,4.3095,4.2819,4.2819,28800.0
2009-05-18 09:55:00,6.21,6.25,6.16,6.18,64200.0,4.2888,4.3164,4.2543,4.2681,64200.0
2009-05-18 10:00:00,6.18,6.2,6.09,6.11,41600.0,4.2681,4.2819,4.2059,4.2197,41600.0
2009-05-18 10:05:00,6.11,6.13,6.05,6.06,26800.0,4.2197,4.2335,4.1783,4.1852,26800.0
2009-05-18 10:10:00,6.06,6.11,6.05,6.11,28400.0,4.1852,4.2197,4.1783,4.2197,28400.0
2009-05-18 10:15:00,6.11,6.12,6.06,6.06,25200.0,4.2197,4.2266,4.1852,4.1852,25200.0
2009-05-18 10:20:00,6.06,6.2,6.06,6.15,42000.0,4.1852,4.2819,4.1852,4.2474,42000.0
2009-05-18 10:25:00,6.15,6.18,6.13,6.15,28000.0,4.2474,4.2681,4.2335,4.2474,28000.0
2009-05-18 10:30:00,6.16,6.21,6.16,6.17,59400.0,4.2543,4.2888,4.2543,4.2612,59400.0
2009-05-18 10:35:00,6.16,6.18,6.14,6.17,16800.0,4.2543,4.2681,4.2404,4.2612,16800.0
2009-05-18 10:40:00,6.16,6.19,6.11,6.18,36600.0,4.2543,4.275,4.2197,4.2681,36600.0
2009-05-18 10:45:00,6.18,6.21,6.17,6.2,17000.0,4.2681,4.2888,4.2612,4.2819,17000.0
2009-05-18 10:50:00,6.2,6.24,6.2,6.22,26000.0,4.2819,4.3095,4.2819,4.2957,26000.0
2009-05-18 10:55:00,6.23,6.23,6.21,6.22,5600.0,4.3026,4.3026,4.2888,4.2957,5600.0
2009-05-18 11:00:00,6.22,6.23,6.19,6.2,15800.0,4.2957,4.3026,4.275,4.2819,15800.0
2009-05-18 11:05:00,6.21,6.21,6.17,6.19,20400.0,4.2888,4.2888,4.2612,4.275,20400.0
2009-05-18 11:10:00,6.18,6.21,6.18,6.2,15400.0,4.2681,4.2888,4.2681,4.2819,15400.0
2009-05-18 11:15:00,6.19,6.22,6.16,6.16,40800.0,4.275,4.2957,4.2543,4.2543,40800.0
2009-05-18 11:20:00,6.16,6.2,6.16,6.2,20400.0,4.2543,4.2819,4.2543,4.2819,20400.0
2009-05-18 11:25:00,6.2,6.21,6.2,6.21,5000.0,4.2819,4.2888,4.2819,4.2888,5000.0
2009-05-18 11:30:00,6.21,6.28,6.21,6.27,53600.0,4.2888,4.3371,4.2888,4.3302,53600.0
2009-05-18 11:35:00,6.27,6.28,6.25,6.25,65800.0,4.3302,4.3371,4.3164,4.3164,65800.0
2009-05-18 11:40:00,6.26,6.31,6.26,6.29,75600.0,4.3233,4.3579,4.3233,4.344,75600.0
2009-05-18 11:45:00,6.29,6.3,6.25,6.25,44200.0,4.344,4.3509,4.3164,4.3164,44200.0
2009-05-18 11:50:00,6.24,6.28,6.24,6.25,28000.0,4.3095,4.3371,4.3095,4.3164,28000.0
2009-05-18 11:55:00,6.26,6.26,6.21,6.21,14200.0,4.3233,4.3233,4.2888,4.2888,14200.0
2009-05-18 12:00:00,6.21,6.22,6.19,6.2,27400.0,4.2888,4.2957,4.275,4.2819,27400.0
2009-05-18 12:05:00,6.2,6.23,6.2,6.22,14400.0,4.2819,4.3026,4.2819,4.2957,14400.0
2009-05-18 12:10:00,6.22,6.23,6.21,6.23,14600.0,4.2957,4.3026,4.2888,4.3026,14600.0
2009-05-18 12:15:00,6.24,6.26,6.24,6.24,12200.0,4.3095,4.3233,4.3095,4.3095,12200.0
2009-05-18 12:20:00,6.24,6.24,6.2,6.22,43000.0,4.3095,4.3095,4.2819,4.2957,43000.0
2009-05-18 12:25:00,6.22,6.26,6.22,6.24,29400.0,4.2957,4.3233,4.2957,4.3095,29400.0
2009-05-18 12:30:00,6.25,6.25,6.23,6.23,3800.0,4.3164,4.3164,4.3026,4.3026,3800.0
2009-05-18 12:35:00,6.23,6.24,6.23,6.24,2800.0,4.3026,4.3095,4.3026,4.3095,2800.0
2009-05-18 12:40:00,6.23,6.28,6.23,6.28,17200.0,4.3026,4.3371,4.3026,4.3371,17200.0
2009-05-18 12:45:00,6.28,6.29,6.25,6.27,83200.0,4.3371,4.344,4.3164,4.3302,83200.0
2009-05-18 12:50:00,6.26,6.29,6.26,6.27,39800.0,4.3233,4.344,4.3233,4.3302,39800.0
2009-05-18 12:55:00,6.27,6.28,6.25,6.27,49800.0,4.3302,4.3371,4.3164,4.3302,49800.0
2009-05-18 13:00:00,6.27,6.28,6.23,6.24,51600.0,4.3302,4.3371,4.3026,4.3095,51600.0
2009-05-18 13:05:00,6.25,6.25,6.18,6.18,89800.0,4.3164,4.3164,4.2681,4.2681,89800.0
2009-05-18 13:10:00,6.18,6.24,6.18,6.23,72000.0,4.2681,4.3095,4.2681,4.3026,72000.0
2009-05-18 13:15:00,6.24,6.24,6.2,6.23,90400.0,4.3095,4.3095,4.2819,4.3026,90400.0
2009-05-18 13:20:00,6.22,6.22,6.17,6.22,62800.0,4.2957,4.2957,4.2612,4.2957,62800.0
2009-05-18 13:25:00,6.22,6.24,6.21,6.23,23200.0,4.2957,4.3095,4.2888,4.3026,23200.0
2009-05-18 13:30:00,6.23,6.25,6.21,6.21,27400.0,4.3026,4.3164,4.2888,4.2888,27400.0
2009-05-18 13:35:00,6.22,6.22,6.2,6.21,21400.0,4.2957,4.2957,4.2819,4.2888,21400.0
2009-05-18 13:40:00,6.2,6.21,6.18,6.19,53200.0,4.2819,4.2888,4.2681,4.275,53200.0
2009-05-18 13:45:00,6.18,6.18,6.17,6.18,32000.0,4.2681,4.2681,4.2612,4.2681,32000.0
2009-05-18 13:50:00,6.18,6.22,6.18,6.21,34800.0,4.2681,4.2957,4.2681,4.2888,34800.0
2009-05-18 13:55:00,6.21,6.22,6.19,6.19,31400.0,4.2888,4.2957,4.275,4.275,31400.0
2009-05-18 14:00:00,6.18,6.21,6.18,6.2,35600.0,4.2681,4.2888,4.2681,4.2819,35600.0
2009-05-18 14:05:00,6.21,6.21,6.18,6.18,38800.0,4.2888,4.2888,4.2681,4.2681,38800.0
2009-05-18 14:10:00,6.18,6.21,6.18,6.18,49200.0,4.2681,4.2888,4.2681,4.2681,49200.0
2009-05-18 14:15:00,6.18,6.19,6.16,6.17,67000.0,4.2681,4.275,4.2543,4.2612,67000.0
2009-05-18 14:20:00,6.17,6.17,6.16,6.17,23600.0,4.2612,4.2612,4.2543,4.2612,23600.0
2009-05-18 14:25:00,6.17,6.17,6.15,6.15,42200.0,4.2612,4.2612,4.2474,4.2474,42200.0
2009-05-18 14:30:00,6.15,6.18,6.15,6.17,54400.0,4.2474,4.2681,4.2474,4.2612,54400.0
2009-05-18 14:35:00,6.17,6.18,6.16,6.17,42600.0,4.2612,4.2681,4.2543,4.2612,42600.0
2009-05-18 14:40:00,6.16,6.22,6.15,6.22,63800.0,4.2543,4.2957,4.2474,4.2957,63800.0
2009-05-18 14:45:00,6.22,6.24,6.2,6.2,81600.0,4.2957,4.3095,4.2819,4.2819,81600.0
2009-05-18 14:50:00,6.22,6.23,6.21,6.21,19200.0,4.2957,4.3026,4.2888,4.2888,19200.0
2009-05-18 14:55:00,6.21,6.22,6.2,6.21,38200.0,4.2888,4.2957,4.2819,4.2888,38200.0
2009-05-18 15:00:00,6.21,6.21,6.17,6.18,33400.0,4.2888,4.2888,4.2612,4.2681,33400.0
2009-05-18 15:05:00,6.18,6.21,6.18,6.19,44400.0,4.2681,4.2888,4.2681,4.275,44400.0
2009-05-18 15:10:00,6.2,6.21,6.16,6.18,82800.0,4.2819,4.2888,4.2543,4.2681,82800.0
2009-05-18 15:15:00,6.19,6.2,6.17,6.18,56800.0,4.275,4.2819,4.2612,4.2681,56800.0
2009-05-18 15:20:00,6.18,6.18,6.15,6.18,68400.0,4.2681,4.2681,4.2474,4.2681,68400.0
2009-05-18 15:25:00,6.18,6.18,6.15,6.15,54400.0,4.2681,4.2681,4.2474,4.2474,54400.0
2009-05-18 15:30:00,6.15,6.18,6.14,6.18,68400.0,4.2474,4.2681,4.2404,4.2681,68400.0
2009-05-18 15:35:00,6.18,6.19,6.16,6.18,72200.0,4.2681,4.275,4.2543,4.2681,72200.0
2009-05-18 15:40:00,6.18,6.18,6.16,6.18,90600.0,4.2681,4.2681,4.2543,4.2681,90600.0
2009-05-18 15:45:00,6.18,6.2,6.16,6.2,102000.0,4.2681,4.2819,4.2543,4.2819,102000.0
2009-05-18 15:50:00,6.2,6.21,6.18,6.19,108800.0,4.2819,4.2888,4.2681,4.275,108800.0
2009-05-18 15:55:00,6.19,6.21,6.18,6.18,167800.0,4.275,4.2888,4.2681,4.2681,167800.0
2009-05-19 09:30:00,6.24,6.24,6.11,6.15,37600.0,4.3095,4.3095,4.2197,4.2474,37600.0
2009-05-19 09:35:00,6.14,6.2,6.11,6.19,52000.0,4.2404,4.2819,4.2197,4.275,52000.0
2009-05-19 09:40:00,6.2,6.2,6.16,6.17,24800.0,4.2819,4.2819,4.2543,4.2612,24800.0
2009-05-19 09:45:00,6.16,6.23,6.15,6.22,21000.0,4.2543,4.3026,4.2474,4.2957,21000.0
2009-05-19 09:50:00,6.23,6.23,6.06,6.07,55400.0,4.3026,4.3026,4.1852,4.1921,55400.0
2009-05-19 09:55:00,6.08,6.15,6.07,6.13,35200.0,4.199,4.2474,4.1921,4.2335,35200.0
2009-05-19 10:00:00,6.15,6.15,6.07,6.07,103800.0,4.2474,4.2474,4.1921,4.1921,103800.0
2009-05-19 10:05:00,6.07,6.11,6.06,6.1,69400.0,4.1921,4.2197,4.1852,4.2128,69400.0
2009-05-19 10:10:00,6.1,6.13,6.08,6.13,39400.0,4.2128,4.2335,4.199,4.2335,39400.0
2009-05-19 10:15:00,6.13,6.14,6.1,6.13,17400.0,4.2335,4.2404,4.2128,4.2335,17400.0
2009-05-19 10:20:00,6.13,6.18,6.11,6.18,59400.0,4.2335,4.2681,4.2197,4.2681,59400.0
2009-05-19 10:25:00,6.18,6.28,6.18,6.26,62800.0,4.2681,4.3371,4.2681,4.3233,62800.0
2009-05-19 10:30:00,6.26,6.29,6.26,6.28,35400.0,4.3233,4.344,4.3233,4.3371,35400.0
2009-05-19 10:35:00,6.28,6.41,6.28,6.4,134200.0,4.3371,4.4269,4.3371,4.42,134200.0
2009-05-19 10:40:00,6.39,6.41,6.34,6.34,117000.0,4.4131,4.4269,4.3786,4.3786,117000.0
2009-05-19 10:45:00,6.34,6.35,6.31,6.35,18400.0,4.3786,4.3855,4.3579,4.3855,18400.0
2009-05-19 10:50:00,6.35,6.35,6.32,6.35,16400.0,4.3855,4.3855,4.3648,4.3855,16400.0
2009-05-19 10:55:00,6.35,6.37,6.34,6.35,22400.0,4.3855,4.3993,4.3786,4.3855,22400.0
2009-05-19 11:00:00,6.36,6.39,6.35,6.35,36200.0,4.3924,4.4131,4.3855,4.3855,36200.0
2009-05-19 11:05:00,6.35,6.35,6.3,6.31,21200.0,4.3855,4.3855,4.3509,4.3579,21200.0
2009-05-19 11:10:00,6.31,6.31,6.27,6.28,18400.0,4.3579,4.3579,4.3302,4.3371,18400.0
2009-05-19 11:15:00,6.28,6.31,6.25,6.27,41000.0,4.3371,4.3579,4.3164,4.3302,41000.0
2009-05-19 11:20:00,6.27,6.28,6.24,6.24,10200.0,4.3302,4.3371,4.3095,4.3095,10200.0
2009-05-19 11:25:00,6.24,6.31,6.23,6.31,18600.0,4.3095,4.3579,4.3026,4.3579,18600.0
2009-05-19 11:30:00,6.3,6.31,6.28,6.28,12800.0,4.3509,4.3579,4.3371,4.3371,12800.0
2009-05-19 11:35:00,6.3,6.33,6.3,6.32,12800.0,4.3509,4.3717,4.3509,4.3648,12800.0
2009-05-19 11:40:00,6.31,6.32,6.31,6.32,19000.0,4.3579,4.3648,4.3579,4.3648,19000.0
2009-05-19 11:45:00,6.32,6.32,6.27,6.27,66000.0,4.3648,4.3648,4.3302,4.3302,66000.0
2009-05-19 11:50:00,6.27,6.28,6.25,6.25,7800.0,4.3302,4.3371,4.3164,4.3164,7800.0
2009-05-19 11:55:00,6.26,6.28,6.26,6.26,14200.0,4.3233,4.3371,4.3233,4.3233,14200.0
2009-05-19 12:00:00,6.28,6.28,6.26,6.27,9400.0,4.3371,4.3371,4.3233,4.3302,9400.0
2009-05-19 12:05:00,6.26,6.29,6.26,6.26,22000.0,4.3233,4.344,4.3233,4.3233,22000.0
2009-05-19 12:10:00,6.27,6.29,6.26,6.28,19600.0,4.3302,4.344,4.3233,4.3371,19600.0
2009-05-19 12:15:00,6.28,6.31,6.28,6.31,12000.0,4.3371,4.3579,4.3371,4.3579,12000.0
2009-05-19 12:20:00,6.31,6.32,6.31,6.32,9400.0,4.3579,4.3648,4.3579,4.3648,9400.0
2009-05-19 12:25:00,6.32,6.33,6.31,6.32,13200.0,4.3648,4.3717,4.3579,4.3648,13200.0
2009-05-19 12:30:00,6.31,6.32,6.28,6.28,19200.0,4.3579,4.3648,4.3371,4.3371,19200.0
2009-05-19 12:35:00,6.28,6.28,6.26,6.27,19800.0,4.3371,4.3371,4.3233,4.3302,19800.0
2009-05-19 12:40:00,6.26,6.27,6.25,6.27,31200.0,4.3233,4.3302,4.3164,4.3302,31200.0
2009-05-19 12:45:00,6.27,6.27,6.26,6.27,12600.0,4.3302,4.3302,4.3233,4.3302,12600.0
2009-05-19 12:50:00,6.27,6.28,6.23,6.25,82000.0,4.3302,4.3371,4.3026,4.3164,82000.0
2009-05-19 12:55:00,6.25,6.25,6.23,6.24,12000.0,4.3164,4.3164,4.3026,4.3095,12000.0
2009-05-19 13:00:00,6.23,6.26,6.23,6.25,9200.0,4.3026,4.3233,4.3026,4.3164,9200.0
2009-05-19 13:05:00,6.25,6.28,6.25,6.28,15600.0,4.3164,4.3371,4.3164,4.3371,15600.0
2009-05-19 13:10:00,6.28,6.28,6.26,6.27,13200.0,4.3371,4.3371,4.3233,4.3302,13200.0
2009-05-19 13:15:00,6.26,6.3,6.26,6.3,15200.0,4.3233,4.3509,4.3233,4.3509,15200.0
2009-05-19 13:20:00,6.3,6.34,6.3,6.32,39600.0,4.3509,4.3786,4.3509,4.3648,39600.0
2009-05-19 13:25:00,6.31,6.33,6.3,6.31,22600.0,4.3579,4.3717,4.3509,4.3579,22600.0
2009-05-19 13:30:00,6.33,6.34,6.29,6.29,11000.0,4.3717,4.3786,4.344,4.344,11000.0
2009-05-19 13:35:00,6.3,6.31,6.29,6.31,19800.0,4.3509,4.3579,4.344,4.3579,19800.0
2009-05-19 13:40:00,6.32,6.32,6.29,6.3,12800.0,4.3648,4.3648,4.344,4.3509,12800.0
2009-05-19 13:45:00,6.3,6.31,6.29,6.31,17400.0,4.3509,4.3579,4.344,4.3579,17400.0
2009-05-19 13:50:00,6.31,6.31,6.28,6.28,11600.0,4.3579,4.3579,4.3371,4.3371,11600.0
2009-05-19 13:55:00,6.29,6.29,6.28,6.29,8400.0,4.344,4.344,4.3371,4.344,8400.0
2009-05-19 14:00:00,6.29,6.29,6.25,6.26,19400.0,4.344,4.344,4.3164,4.3233,19400.0
2009-05-19 14:05:00,6.25,6.29,6.25,6.27,47400.0,4.3164,4.344,4.3164,4.3302,47400.0
2009-05-19 14:10:00,6.27,6.27,6.24,6.25,18800.0,4.3302,4.3302,4.3095,4.3164,18800.0
2009-05-19 14:15:00,6.25,6.27,6.25,6.27,15200.0,4.3164,4.3302,4.3164,4.3302,15200.0
2009-05-19 14:20:00,6.26,6.28,6.25,6.28,27800.0,4.3233,4.3371,4.3164,4.3371,27800.0
2009-05-19 14:25:00,6.27,6.28,6.26,6.27,17200.0,4.3302,4.3371,4.3233,4.3302,17200.0
2009-05-19 14:30:00,6.27,6.29,6.26,6.27,13400.0,4.3302,4.344,4.3233,4.3302,13400.0
2009-05-19 14:35:00,6.28,6.28,6.27,6.28,18800.0,4.3371,4.3371,4.3302,4.3371,18800.0
2009-05-19 14:40:00,6.28,6.28,6.26,6.27,36400.0,4.3371,4.3371,4.3233,4.3302,36400.0
2009-05-19 14:45:00,6.27,6.32,6.27,6.3,31200.0,4.3302,4.3648,4.3302,4.3509,31200.0
2009-05-19 14:50:00,6.31,6.31,6.28,6.3,73400.0,4.3579,4.3579,4.3371,4.3509,73400.0
2009-05-19 14:55:00,6.31,6.31,6.28,6.29,18000.0,4.3579,4.3579,4.3371,4.344,18000.0
2009-05-19 15:00:00,6.29,6.31,6.29,6.31,18400.0,4.344,4.3579,4.344,4.3579,18400.0
2009-05-19 15:05:00,6.31,6.32,6.3,6.32,25400.0,4.3579,4.3648,4.3509,4.3648,25400.0
2009-05-19 15:10:00,6.32,6.32,6.29,6.3,70400.0,4.3648,4.3648,4.344,4.3509,70400.0
2009-05-19 15:15:00,6.3,6.32,6.3,6.31,27000.0,4.3509,4.3648,4.3509,4.3579,27000.0
2009-05-19 15:20:00,6.32,6.32,6.3,6.31,17000.0,4.3648,4.3648,4.3509,4.3579,17000.0
2009-05-19 15:25:00,6.31,6.32,6.3,6.32,37200.0,4.3579,4.3648,4.3509,4.3648,37200.0
2009-05-19 15:30:00,6.32,6.32,6.26,6.26,82600.0,4.3648,4.3648,4.3233,4.3233,82600.0
2009-05-19 15:35:00,6.26,6.32,6.26,6.3,119000.0,4.3233,4.3648,4.3233,4.3509,119000.0
2009-05-19 15:40:00,6.31,6.33,6.28,6.3,132800.0,4.3579,4.3717,4.3371,4.3509,132800.0
2009-05-19 15:45:00,6.3,6.31,6.27,6.27,156600.0,4.3509,4.3579,4.3302,4.3302,156600.0
2009-05-19 15:50:00,6.27,6.31,6.26,6.27,184600.0,4.3302,4.3579,4.3233,4.3302,184600.0
2009-05-19 15:55:00,6.27,6.29,6.25,6.27,187600.0,4.3302,4.344,4.3164,4.3302,187600.0
2009-05-20 09:30:00,6.32,6.42,6.2,6.33,23800.0,4.3648,4.4338,4.2819,4.3717,23800.0
2009-05-20 09:35:00,6.33,6.34,6.2,6.29,30400.0,4.3717,4.3786,4.2819,4.344,30400.0
2009-05-20 09:40:00,6.27,6.41,6.27,6.39,144400.0,4.3302,4.4269,4.3302,4.4131,144400.0
2009-05-20 09:45:00,6.38,6.45,6.35,6.43,48000.0,4.4062,4.4545,4.3855,4.4407,48000.0
2009-05-20 09:50:00,6.43,6.47,6.41,6.47,49800.0,4.4407,4.4684,4.4269,4.4684,49800.0
2009-05-20 09:55:00,6.46,6.53,6.45,6.47,47400.0,4.4614,4.5098,4.4545,4.4684,47400.0
2009-05-20 10:00:00,6.48,6.54,6.44,6.45,41400.0,4.4753,4.5167,4.4476,4.4545,41400.0
2009-05-20 10:05:00,6.45,6.49,6.44,6.46,26600.0,4.4545,4.4822,4.4476,4.4614,26600.0
2009-05-20 10:10:00,6.46,6.47,6.4,6.4,19800.0,4.4614,4.4684,4.42,4.42,19800.0
2009-05-20 10:15:00,6.4,6.43,6.4,6.41,64400.0,4.42,4.4407,4.42,4.4269,64400.0
2009-05-20 10:20:00,6.41,6.45,6.4,6.44,51200.0,4.4269,4.4545,4.42,4.4476,51200.0
2009-05-20 10:25:00,6.43,6.44,6.39,6.4,26000.0,4.4407,4.4476,4.4131,4.42,26000.0
2009-05-20 10:30:00,6.4,6.43,6.4,6.41,16200.0,4.42,4.4407,4.42,4.4269,16200.0
2009-05-20 10:35:00,6.42,6.42,6.39,6.4,9200.0,4.4338,4.4338,4.4131,4.42,9200.0
2009-05-20 10:40:00,6.39,6.41,6.39,6.4,11200.0,4.4131,4.4269,4.4131,4.42,11200.0
2009-05-20 10:45:00,6.41,6.41,6.36,6.37,24000.0,4.4269,4.4269,4.3924,4.3993,24000.0
2009-05-20 10:50:00,6.36,6.37,6.36,6.36,24200.0,4.3924,4.3993,4.3924,4.3924,24200.0
2009-05-20 10:55:00,6.36,6.36,6.32,6.33,28600.0,4.3924,4.3924,4.3648,4.3717,28600.0
2009-05-20 11:00:00,6.33,6.36,6.33,6.36,18400.0,4.3717,4.3924,4.3717,4.3924,18400.0
2009-05-20 11:05:00,6.36,6.37,6.31,6.32,23000.0,4.3924,4.3993,4.3579,4.3648,23000.0
2009-05-20 11:10:00,6.32,6.33,6.3,6.33,29800.0,4.3648,4.3717,4.3509,4.3717,29800.0
2009-05-20 11:15:00,6.33,6.33,6.29,6.33,39800.0,4.3717,4.3717,4.344,4.3717,39800.0
2009-05-20 11:20:00,6.33,6.33,6.3,6.3,21200.0,4.3717,4.3717,4.3509,4.3509,21200.0
2009-05-20 11:25:00,6.3,6.32,6.29,6.3,25400.0,4.3509,4.3648,4.344,4.3509,25400.0
2009-05-20 11:30:00,6.31,6.34,6.31,6.34,16400.0,4.3579,4.3786,4.3579,4.3786,16400.0
2009-05-20 11:35:00,6.34,6.36,6.33,6.33,13200.0,4.3786,4.3924,4.3717,4.3717,13200.0
2009-05-20 11:40:00,6.32,6.33,6.32,6.33,14000.0,4.3648,4.3717,4.3648,4.3717,14000.0
2009-05-20 11:45:00,6.32,6.32,6.27,6.28,25200.0,4.3648,4.3648,4.3302,4.3371,25200.0
2009-05-20 11:50:00,6.27,6.28,6.2,6.21,54200.0,4.3302,4.3371,4.2819,4.2888,54200.0
2009-05-20 11:55:00,6.23,6.24,6.2,6.2,20200.0,4.3026,4.3095,4.2819,4.2819,20200.0
2009-05-20 12:00:00,6.2,6.21,6.19,6.2,37600.0,4.2819,4.2888,4.275,4.2819,37600.0
2009-05-20 12:05:00,6.21,6.22,6.17,6.18,33600.0,4.2888,4.2957,4.2612,4.2681,33600.0
2009-05-20 12:10:00,6.17,6.22,6.17,6.22,29200.0,4.2612,4.2957,4.2612,4.2957,29200.0
2009-05-20 12:15:00,6.22,6.23,6.2,6.2,28400.0,4.2957,4.3026,4.2819,4.2819,28400.0
2009-05-20 12:20:00,6.2,6.21,6.19,6.19,13400.0,4.2819,4.2888,4.275,4.275,13400.0
2009-05-20 12:25:00,6.18,6.21,6.16,6.21,46600.0,4.2681,4.2888,4.2543,4.2888,46600.0
2009-05-20 12:30:00,6.2,6.21,6.14,6.14,31400.0,4.2819,4.2888,4.2404,4.2404,31400.0
2009-05-20 12:35:00,6.14,6.14,6.12,6.13,38800.0,4.2404,4.2404,4.2266,4.2335,38800.0
2009-05-20 12:40:00,6.14,6.18,6.14,6.18,23800.0,4.2404,4.2681,4.2404,4.2681,23800.0
2009-05-20 12:45:00,6.18,6.21,6.18,6.21,45400.0,4.2681,4.2888,4.2681,4.2888,45400.0
2009-05-20 12:50:00,6.2,6.21,6.15,6.16,41400.0,4.2819,4.2888,4.2474,4.2543,41400.0
2009-05-20 12:55:00,6.16,6.17,6.08,6.09,60400.0,4.2543,4.2612,4.199,4.2059,60400.0
2009-05-20 13:00:00,6.09,6.11,6.08,6.09,36000.0,4.2059,4.2197,4.199,4.2059,36000.0
2009-05-20 13:05:00,6.09,6.11,6.08,6.09,20800.0,4.2059,4.2197,4.199,4.2059,20800.0
2009-05-20 13:10:00,6.1,6.1,6.06,6.07,74400.0,4.2128,4.2128,4.1852,4.1921,74400.0
2009-05-20 13:15:00,6.06,6.06,6.03,6.05,39200.0,4.1852,4.1852,4.1645,4.1783,39200.0
2009-05-20 13:20:00,6.05,6.05,6.02,6.03,51800.0,4.1783,4.1783,4.1576,4.1645,51800.0
2009-05-20 13:25:00,6.03,6.09,6.0,6.09,48200.0,4.1645,4.2059,4.1438,4.2059,48200.0
2009-05-20 13:30:00,6.09,6.09,6.08,6.08,11200.0,4.2059,4.2059,4.199,4.199,11200.0
2009-05-20 13:35:00,6.08,6.13,6.08,6.12,39200.0,4.199,4.2335,4.199,4.2266,39200.0
2009-05-20 13:40:00,6.12,6.17,6.12,6.14,17000.0,4.2266,4.2612,4.2266,4.2404,17000.0
2009-05-20 13:45:00,6.14,6.17,6.14,6.16,22000.0,4.2404,4.2612,4.2404,4.2543,22000.0
2009-05-20 13:50:00,6.17,6.2,6.16,6.2,61000.0,4.2612,4.2819,4.2543,4.2819,61000.0
2009-05-20 13:55:00,6.2,6.2,6.18,6.18,14400.0,4.2819,4.2819,4.2681,4.2681,14400.0
2009-05-20 14:00:00,6.18,6.18,6.12,6.14,97200.0,4.2681,4.2681,4.2266,4.2404,97200.0
2009-05-20 14:05:00,6.13,6.18,6.13,6.15,42800.0,4.2335,4.2681,4.2335,4.2474,42800.0
2009-05-20 14:10:00,6.16,6.17,6.13,6.14,25400.0,4.2543,4.2612,4.2335,4.2404,25400.0
2009-05-20 14:15:00,6.14,6.18,6.13,6.18,18600.0,4.2404,4.2681,4.2335,4.2681,18600.0
2009-05-20 14:20:00,6.18,6.24,6.18,6.24,92600.0,4.2681,4.3095,4.2681,4.3095,92600.0
2009-05-20 14:25:00,6.23,6.24,6.2,6.2,18000.0,4.3026,4.3095,4.2819,4.2819,18000.0
2009-05-20 14:30:00,6.19,6.19,6.12,6.15,60200.0,4.275,4.275,4.2266,4.2474,60200.0
2009-05-20 14:35:00,6.15,6.17,6.15,6.16,14200.0,4.2474,4.2612,4.2474,4.2543,14200.0
2009-05-20 14:40:00,6.16,6.21,6.16,6.21,29200.0,4.2543,4.2888,4.2543,4.2888,29200.0
2009-05-20 14:45:00,6.2,6.21,6.18,6.19,15000.0,4.2819,4.2888,4.2681,4.275,15000.0
2009-05-20 14:50:00,6.18,6.21,6.16,6.2,36800.0,4.2681,4.2888,4.2543,4.2819,36800.0
2009-05-20 14:55:00,6.2,6.21,6.15,6.15,38200.0,4.2819,4.2888,4.2474,4.2474,38200.0
2009-05-20 15:00:00,6.15,6.16,6.12,6.12,99600.0,4.2474,4.2543,4.2266,4.2266,99600.0
2009-05-20 15:05:00,6.12,6.13,6.09,6.1,44200.0,4.2266,4.2335,4.2059,4.2128,44200.0
2009-05-20 15:10:00,6.1,6.11,6.06,6.07,87400.0,4.2128,4.2197,4.1852,4.1921,87400.0
2009-05-20 15:15:00,6.07,6.09,6.06,6.08,32800.0,4.1921,4.2059,4.1852,4.199,32800.0
2009-05-20 15:20:00,6.08,6.08,6.04,6.05,34600.0,4.199,4.199,4.1714,4.1783,34600.0
2009-05-20 15:25:00,6.05,6.09,6.05,6.06,51200.0,4.1783,4.2059,4.1783,4.1852,51200.0
2009-05-20 15:30:00,6.06,6.06,6.03,6.05,62000.0,4.1852,4.1852,4.1645,4.1783,62000.0
2009-05-20 15:35:00,6.05,6.09,6.04,6.06,57200.0,4.1783,4.2059,4.1714,4.1852,57200.0
2009-05-20 15:40:00,6.06,6.06,6.01,6.02,116400.0,4.1852,4.1852,4.1507,4.1576,116400.0
2009-05-20 15:45:00,6.02,6.05,6.0,6.0,154800.0,4.1576,4.1783,4.1438,4.1438,154800.0
2009-05-20 15:50:00,6.0,6.03,6.0,6.02,164200.0,4.1438,4.1645,4.1438,4.1576,164200.0
2009-05-20 15:55:00,6.01,6.05,6.0,6.01,307400.0,4.1507,4.1783,4.1438,4.1507,307400.0
2009-05-21 09:30:00,5.93,5.95,5.9,5.93,8800.0,4.0954,4.1092,4.0747,4.0954,8800.0
2009-05-21 09:35:00,5.9,5.92,5.86,5.87,36800.0,4.0747,4.0885,4.0471,4.054,36800.0
2009-05-21 09:40:00,5.86,5.91,5.82,5.89,30000.0,4.0471,4.0816,4.0194,4.0678,30000.0
2009-05-21 09:45:00,5.9,6.02,5.89,5.99,61400.0,4.0747,4.1576,4.0678,4.1369,61400.0
2009-05-21 09:50:00,6.0,6.06,5.99,6.02,27400.0,4.1438,4.1852,4.1369,4.1576,27400.0
2009-05-21 09:55:00,6.01,6.01,5.92,5.92,40800.0,4.1507,4.1507,4.0885,4.0885,40800.0
2009-05-21 10:00:00,5.93,5.97,5.92,5.96,72200.0,4.0954,4.123,4.0885,4.1161,72200.0
2009-05-21 10:05:00,5.95,5.99,5.93,5.97,98800.0,4.1092,4.1369,4.0954,4.123,98800.0
2009-05-21 10:10:00,5.97,5.98,5.91,5.91,28200.0,4.123,4.1299,4.0816,4.0816,28200.0
2009-05-21 10:15:00,5.93,5.93,5.86,5.86,26400.0,4.0954,4.0954,4.0471,4.0471,26400.0
2009-05-21 10:20:00,5.86,5.87,5.81,5.84,37400.0,4.0471,4.054,4.0125,4.0333,37400.0
2009-05-21 10:25:00,5.84,5.85,5.83,5.85,13200.0,4.0333,4.0402,4.0264,4.0402,13200.0
2009-05-21 10:30:00,5.85,5.85,5.83,5.84,23000.0,4.0402,4.0402,4.0264,4.0333,23000.0
2009-05-21 10:35:00,5.84,5.85,5.82,5.83,19200.0,4.0333,4.0402,4.0194,4.0264,19200.0
2009-05-21 10:40:00,5.84,5.89,5.83,5.85,97200.0,4.0333,4.0678,4.0264,4.0402,97200.0
2009-05-21 10:45:00,5.86,5.87,5.84,5.85,33200.0,4.0471,4.054,4.0333,4.0402,33200.0
2009-05-21 10:50:00,5.85,5.85,5.82,5.82,16200.0,4.0402,4.0402,4.0194,4.0194,16200.0
2009-05-21 10:55:00,5.82,5.83,5.79,5.8,34200.0,4.0194,4.0264,3.9987,4.0056,34200.0
2009-05-21 11:00:00,5.81,5.82,5.76,5.78,51000.0,4.0125,4.0194,3.978,3.9918,51000.0
2009-05-21 11:05:00,5.79,5.79,5.77,5.77,40400.0,3.9987,3.9987,3.9849,3.9849,40400.0
2009-05-21 11:10:00,5.77,5.81,5.76,5.79,33600.0,3.9849,4.0125,3.978,3.9987,33600.0
2009-05-21 11:15:00,5.79,5.8,5.76,5.78,81200.0,3.9987,4.0056,3.978,3.9918,81200.0
2009-05-21 11:20:00,5.78,5.78,5.76,5.77,18200.0,3.9918,3.9918,3.978,3.9849,18200.0
2009-05-21 11:25:00,5.77,5.77,5.73,5.74,57200.0,3.9849,3.9849,3.9573,3.9642,57200.0
2009-05-21 11:30:00,5.75,5.76,5.73,5.74,23800.0,3.9711,3.978,3.9573,3.9642,23800.0
2009-05-21 11:35:00,5.75,5.76,5.73,5.75,62200.0,3.9711,3.978,3.9573,3.9711,62200.0
2009-05-21 11:40:00,5.75,5.77,5.75,5.76,39600.0,3.9711,3.9849,3.9711,3.978,39600.0
2009-05-21 11:45:00,5.76,5.78,5.76,5.76,16600.0,3.978,3.9918,3.978,3.978,16600.0
2009-05-21 11:50:00,5.76,5.77,5.75,5.76,33800.0,3.978,3.9849,3.9711,3.978,33800.0
2009-05-21 11:55:00,5.76,5.8,5.76,5.8,15800.0,3.978,4.0056,3.978,4.0056,15800.0
2009-05-21 12:00:00,5.8,5.81,5.79,5.81,50400.0,4.0056,4.0125,3.9987,4.0125,50400.0
2009-05-21 12:05:00,5.81,5.81,5.8,5.81,23000.0,4.0125,4.0125,4.0056,4.0125,23000.0
2009-05-21 12:10:00,5.8,5.81,5.8,5.8,11000.0,4.0056,4.0125,4.0056,4.0056,11000.0
2009-05-21 12:15:00,5.79,5.8,5.74,5.74,41800.0,3.9987,4.0056,3.9642,3.9642,41800.0
2009-05-21 12:20:00,5.74,5.75,5.72,5.73,79600.0,3.9642,3.9711,3.9504,3.9573,79600.0
2009-05-21 12:25:00,5.74,5.74,5.72,5.72,20200.0,3.9642,3.9642,3.9504,3.9504,20200.0
2009-05-21 12:30:00,5.73,5.75,5.72,5.73,53200.0,3.9573,3.9711,3.9504,3.9573,53200.0
2009-05-21 12:35:00,5.74,5.77,5.73,5.77,68200.0,3.9642,3.9849,3.9573,3.9849,68200.0
2009-05-21 12:40:00,5.77,5.77,5.74,5.75,52600.0,3.9849,3.9849,3.9642,3.9711,52600.0
2009-05-21 12:45:00,5.75,5.75,5.72,5.75,30600.0,3.9711,3.9711,3.9504,3.9711,30600.0
2009-05-21 12:50:00,5.75,5.75,5.72,5.73,22200.0,3.9711,3.9711,3.9504,3.9573,22200.0
2009-05-21 12:55:00,5.73,5.76,5.73,5.74,25800.0,3.9573,3.978,3.9573,3.9642,25800.0
2009-05-21 13:00:00,5.74,5.76,5.73,5.73,30000.0,3.9642,3.978,3.9573,3.9573,30000.0
2009-05-21 13:05:00,5.73,5.73,5.69,5.7,86400.0,3.9573,3.9573,3.9297,3.9366,86400.0
2009-05-21 13:10:00,5.7,5.7,5.68,5.68,41400.0,3.9366,3.9366,3.9228,3.9228,41400.0
2009-05-21 13:15:00,5.68,5.69,5.66,5.68,63400.0,3.9228,3.9297,3.9089,3.9228,63400.0
2009-05-21 13:20:00,5.68,5.69,5.67,5.69,19600.0,3.9228,3.9297,3.9158,3.9297,19600.0
2009-05-21 13:25:00,5.69,5.7,5.68,5.68,18000.0,3.9297,3.9366,3.9228,3.9228,18000.0
2009-05-21 13:30:00,5.68,5.69,5.68,5.68,99400.0,3.9228,3.9297,3.9228,3.9228,99400.0
2009-05-21 13:35:00,5.68,5.69,5.68,5.68,44600.0,3.9228,3.9297,3.9228,3.9228,44600.0
2009-05-21 13:40:00,5.68,5.68,5.67,5.67,16800.0,3.9228,3.9228,3.9158,3.9158,16800.0
2009-05-21 13:45:00,5.67,5.7,5.67,5.68,43000.0,3.9158,3.9366,3.9158,3.9228,43000.0
2009-05-21 13:50:00,5.68,5.68,5.65,5.67,25200.0,3.9228,3.9228,3.902,3.9158,25200.0
2009-05-21 13:55:00,5.67,5.68,5.66,5.66,22600.0,3.9158,3.9228,3.9089,3.9089,22600.0
2009-05-21 14:00:00,5.66,5.69,5.66,5.66,32000.0,3.9089,3.9297,3.9089,3.9089,32000.0
2009-05-21 14:05:00,5.65,5.66,5.62,5.63,41200.0,3.902,3.9089,3.8813,3.8882,41200.0
2009-05-21 14:10:00,5.64,5.65,5.62,5.63,47600.0,3.8951,3.902,3.8813,3.8882,47600.0
2009-05-21 14:15:00,5.63,5.65,5.62,5.65,44400.0,3.8882,3.902,3.8813,3.902,44400.0
2009-05-21 14:20:00,5.65,5.67,5.65,5.67,51600.0,3.902,3.9158,3.902,3.9158,51600.0
2009-05-21 14:25:00,5.67,5.7,5.67,5.68,26200.0,3.9158,3.9366,3.9158,3.9228,26200.0
2009-05-21 14:30:00,5.68,5.68,5.62,5.62,123800.0,3.9228,3.9228,3.8813,3.8813,123800.0
2009-05-21 14:35:00,5.62,5.64,5.61,5.61,41000.0,3.8813,3.8951,3.8744,3.8744,41000.0
2009-05-21 14:40:00,5.62,5.62,5.57,5.57,61200.0,3.8813,3.8813,3.8468,3.8468,61200.0
2009-05-21 14:45:00,5.57,5.6,5.57,5.6,54800.0,3.8468,3.8675,3.8468,3.8675,54800.0
2009-05-21 14:50:00,5.6,5.62,5.6,5.61,30400.0,3.8675,3.8813,3.8675,3.8744,30400.0
2009-05-21 14:55:00,5.61,5.64,5.6,5.63,61000.0,3.8744,3.8951,3.8675,3.8882,61000.0
2009-05-21 15:00:00,5.64,5.68,5.62,5.66,59000.0,3.8951,3.9228,3.8813,3.9089,59000.0
2009-05-21 15:05:00,5.66,5.67,5.64,5.65,41400.0,3.9089,3.9158,3.8951,3.902,41400.0
2009-05-21 15:10:00,5.64,5.66,5.64,5.66,57800.0,3.8951,3.9089,3.8951,3.9089,57800.0
2009-05-21 15:15:00,5.66,5.68,5.65,5.68,63600.0,3.9089,3.9228,3.902,3.9228,63600.0
2009-05-21 15:20:00,5.68,5.68,5.65,5.68,62400.0,3.9228,3.9228,3.902,3.9228,62400.0
2009-05-21 15:25:00,5.68,5.68,5.66,5.68,84200.0,3.9228,3.9228,3.9089,3.9228,84200.0
2009-05-21 15:30:00,5.68,5.73,5.68,5.7,91400.0,3.9228,3.9573,3.9228,3.9366,91400.0
2009-05-21 15:35:00,5.7,5.72,5.69,5.69,54400.0,3.9366,3.9504,3.9297,3.9297,54400.0
2009-05-21 15:40:00,5.69,5.71,5.67,5.71,121400.0,3.9297,3.9435,3.9158,3.9435,121400.0
2009-05-21 15:45:00,5.71,5.75,5.7,5.71,95800.0,3.9435,3.9711,3.9366,3.9435,95800.0
2009-05-21 15:50:00,5.71,5.73,5.7,5.72,89400.0,3.9435,3.9573,3.9366,3.9504,89400.0
2009-05-21 15:55:00,5.72,5.74,5.7,5.7,183600.0,3.9504,3.9642,3.9366,3.9366,183600.0
2009-05-22 09:30:00,5.72,5.84,5.65,5.74,51000.0,3.9504,4.0333,3.902,3.9642,51000.0
2009-05-22 09:35:00,5.74,5.76,5.64,5.64,40000.0,3.9642,3.978,3.8951,3.8951,40000.0
2009-05-22 09:40:00,5.63,5.63,5.55,5.56,35200.0,3.8882,3.8882,3.833,3.8399,35200.0
2009-05-22 09:45:00,5.56,5.56,5.51,5.56,25200.0,3.8399,3.8399,3.8053,3.8399,25200.0
2009-05-22 09:50:00,5.54,5.55,5.5,5.55,49000.0,3.8261,3.833,3.7984,3.833,49000.0
2009-05-22 09:55:00,5.55,5.64,5.55,5.64,21000.0,3.833,3.8951,3.833,3.8951,21000.0
2009-05-22 10:00:00,5.63,5.68,5.6,5.68,35400.0,3.8882,3.9228,3.8675,3.9228,35400.0
2009-05-22 10:05:00,5.67,5.71,5.67,5.67,36000.0,3.9158,3.9435,3.9158,3.9158,36000.0
2009-05-22 10:10:00,5.66,5.72,5.66,5.72,34400.0,3.9089,3.9504,3.9089,3.9504,34400.0
2009-05-22 10:15:00,5.71,5.79,5.7,5.78,35600.0,3.9435,3.9987,3.9366,3.9918,35600.0
2009-05-22 10:20:00,5.78,5.84,5.78,5.79,26600.0,3.9918,4.0333,3.9918,3.9987,26600.0
2009-05-22 10:25:00,5.8,5.83,5.78,5.81,32200.0,4.0056,4.0264,3.9918,4.0125,32200.0
2009-05-22 10:30:00,5.79,5.8,5.75,5.75,29800.0,3.9987,4.0056,3.9711,3.9711,29800.0
2009-05-22 10:35:00,5.77,5.77,5.72,5.73,21400.0,3.9849,3.9849,3.9504,3.9573,21400.0
2009-05-22 10:40:00,5.73,5.8,5.72,5.8,26400.0,3.9573,4.0056,3.9504,4.0056,26400.0
2009-05-22 10:45:00,5.79,5.79,5.78,5.78,7600.0,3.9987,3.9987,3.9918,3.9918,7600.0
2009-05-22 10:50:00,5.78,5.81,5.78,5.8,15600.0,3.9918,4.0125,3.9918,4.0056,15600.0
2009-05-22 10:55:00,5.8,5.81,5.8,5.81,12600.0,4.0056,4.0125,4.0056,4.0125,12600.0
2009-05-22 11:00:00,5.81,5.81,5.8,5.8,12400.0,4.0125,4.0125,4.0056,4.0056,12400.0
2009-05-22 11:05:00,5.8,5.85,5.8,5.85,14000.0,4.0056,4.0402,4.0056,4.0402,14000.0
2009-05-22 11:10:00,5.85,5.9,5.85,5.9,34600.0,4.0402,4.0747,4.0402,4.0747,34600.0
2009-05-22 11:15:00,5.9,5.9,5.87,5.89,19000.0,4.0747,4.0747,4.054,4.0678,19000.0
2009-05-22 11:20:00,5.88,5.89,5.88,5.88,23800.0,4.0609,4.0678,4.0609,4.0609,23800.0
2009-05-22 11:25:00,5.87,5.87,5.85,5.87,27400.0,4.054,4.054,4.0402,4.054,27400.0
2009-05-22 11:30:00,5.86,5.89,5.86,5.88,53200.0,4.0471,4.0678,4.0471,4.0609,53200.0
2009-05-22 11:35:00,5.88,5.89,5.88,5.88,20000.0,4.0609,4.0678,4.0609,4.0609,20000.0
2009-05-22 11:40:00,5.88,5.89,5.87,5.88,50600.0,4.0609,4.0678,4.054,4.0609,50600.0
2009-05-22 11:45:00,5.88,5.88,5.87,5.88,18400.0,4.0609,4.0609,4.054,4.0609,18400.0
2009-05-22 11:50:00,5.87,5.88,5.83,5.83,17400.0,4.054,4.0609,4.0264,4.0264,17400.0
2009-05-22 11:55:00,5.85,5.85,5.82,5.82,27400.0,4.0402,4.0402,4.0194,4.0194,27400.0
2009-05-22 12:00:00,5.83,5.86,5.82,5.85,32000.0,4.0264,4.0471,4.0194,4.0402,32000.0
2009-05-22 12:05:00,5.84,5.85,5.83,5.83,2400.0,4.0333,4.0402,4.0264,4.0264,2400.0
2009-05-22 12:10:00,5.84,5.87,5.83,5.83,12000.0,4.0333,4.054,4.0264,4.0264,12000.0
2009-05-22 12:15:00,5.83,5.83,5.81,5.83,10800.0,4.0264,4.0264,4.0125,4.0264,10800.0
2009-05-22 12:20:00,5.83,5.83,5.8,5.8,15400.0,4.0264,4.0264,4.0056,4.0056,15400.0
2009-05-22 12:25:00,5.81,5.81,5.78,5.79,16600.0,4.0125,4.0125,3.9918,3.9987,16600.0
2009-05-22 12:30:00,5.79,5.79,5.77,5.78,10800.0,3.9987,3.9987,3.9849,3.9918,10800.0
2009-05-22 12:35:00,5.78,5.8,5.76,5.8,25200.0,3.9918,4.0056,3.978,4.0056,25200.0
2009-05-22 12:40:00,5.8,5.82,5.8,5.82,4000.0,4.0056,4.0194,4.0056,4.0194,4000.0
2009-05-22 12:45:00,5.81,5.81,5.8,5.8,3000.0,4.0125,4.0125,4.0056,4.0056,3000.0
2009-05-22 12:50:00,5.81,5.83,5.8,5.83,8000.0,4.0125,4.0264,4.0056,4.0264,8000.0
2009-05-22 12:55:00,5.83,5.85,5.82,5.85,14200.0,4.0264,4.0402,4.0194,4.0402,14200.0
2009-05-22 13:00:00,5.85,5.88,5.85,5.87,59600.0,4.0402,4.0609,4.0402,4.054,59600.0
2009-05-22 13:05:00,5.87,5.88,5.86,5.87,29800.0,4.054,4.0609,4.0471,4.054,29800.0
2009-05-22 13:10:00,5.88,5.88,5.84,5.85,15600.0,4.0609,4.0609,4.0333,4.0402,15600.0
2009-05-22 13:15:00,5.85,5.85,5.84,5.84,5800.0,4.0402,4.0402,4.0333,4.0333,5800.0
2009-05-22 13:20:00,5.85,5.85,5.84,5.85,4600.0,4.0402,4.0402,4.0333,4.0402,4600.0
2009-05-22 13:25:00,5.85,5.86,5.83,5.84,20000.0,4.0402,4.0471,4.0264,4.0333,20000.0
2009-05-22 13:30:00,5.83,5.84,5.8,5.81,13600.0,4.0264,4.0333,4.0056,4.0125,13600.0
2009-05-22 13:35:00,5.8,5.8,5.79,5.79,22800.0,4.0056,4.0056,3.9987,3.9987,22800.0
2009-05-22 13:40:00,5.79,5.8,5.78,5.79,69800.0,3.9987,4.0056,3.9918,3.9987,69800.0
2009-05-22 13:45:00,5.8,5.81,5.78,5.8,74200.0,4.0056,4.0125,3.9918,4.0056,74200.0
2009-05-22 13:50:00,5.8,5.81,5.79,5.79,10800.0,4.0056,4.0125,3.9987,3.9987,10800.0
2009-05-22 13:55:00,5.78,5.79,5.76,5.79,11800.0,3.9918,3.9987,3.978,3.9987,11800.0
2009-05-22 14:00:00,5.8,5.81,5.79,5.81,39800.0,4.0056,4.0125,3.9987,4.0125,39800.0
2009-05-22 14:05:00,5.8,5.8,5.79,5.8,8600.0,4.0056,4.0056,3.9987,4.0056,8600.0
2009-05-22 14:10:00,5.79,5.8,5.79,5.8,6000.0,3.9987,4.0056,3.9987,4.0056,6000.0
2009-05-22 14:15:00,5.8,5.82,5.79,5.82,14400.0,4.0056,4.0194,3.9987,4.0194,14400.0
2009-05-22 14:20:00,5.82,5.82,5.81,5.81,12200.0,4.0194,4.0194,4.0125,4.0125,12200.0
2009-05-22 14:25:00,5.81,5.83,5.8,5.83,38600.0,4.0125,4.0264,4.0056,4.0264,38600.0
2009-05-22 14:30:00,5.83,5.83,5.81,5.82,21000.0,4.0264,4.0264,4.0125,4.0194,21000.0
2009-05-22 14:35:00,5.82,5.82,5.81,5.81,11200.0,4.0194,4.0194,4.0125,4.0125,11200.0
2009-05-22 14:40:00,5.81,5.83,5.81,5.83,11800.0,4.0125,4.0264,4.0125,4.0264,11800.0
2009-05-22 14:45:00,5.83,5.83,5.82,5.82,44000.0,4.0264,4.0264,4.0194,4.0194,44000.0
2009-05-22 14:50:00,5.82,5.83,5.8,5.82,20200.0,4.0194,4.0264,4.0056,4.0194,20200.0
2009-05-22 14:55:00,5.81,5.85,5.81,5.85,15600.0,4.0125,4.0402,4.0125,4.0402,15600.0
2009-05-22 15:00:00,5.84,5.84,5.81,5.82,49000.0,4.0333,4.0333,4.0125,4.0194,49000.0
2009-05-22 15:05:00,5.81,5.83,5.81,5.83,14000.0,4.0125,4.0264,4.0125,4.0264,14000.0
2009-05-22 15:10:00,5.83,5.85,5.83,5.85,22600.0,4.0264,4.0402,4.0264,4.0402,22600.0
2009-05-22 15:15:00,5.85,5.86,5.79,5.81,62800.0,4.0402,4.0471,3.9987,4.0125,62800.0
2009-05-22 15:20:00,5.81,5.83,5.8,5.81,34000.0,4.0125,4.0264,4.0056,4.0125,34000.0
2009-05-22 15:25:00,5.82,5.83,5.8,5.82,43800.0,4.0194,4.0264,4.0056,4.0194,43800.0
2009-05-22 15:30:00,5.82,5.83,5.81,5.83,31400.0,4.0194,4.0264,4.0125,4.0264,31400.0
2009-05-22 15:35:00,5.83,5.86,5.83,5.84,42800.0,4.0264,4.0471,4.0264,4.0333,42800.0
2009-05-22 15:40:00,5.85,5.85,5.83,5.83,55400.0,4.0402,4.0402,4.0264,4.0264,55400.0
2009-05-22 15:45:00,5.83,5.84,5.8,5.82,57200.0,4.0264,4.0333,4.0056,4.0194,57200.0
2009-05-22 15:50:00,5.82,5.83,5.79,5.79,46200.0,4.0194,4.0264,3.9987,3.9987,46200.0
2009-05-22 15:55:00,5.79,5.8,5.78,5.79,106000.0,3.9987,4.0056,3.9918,3.9987,106000.0
2009-05-26 09:30:00,5.75,5.78,5.68,5.72,46600.0,3.9711,3.9918,3.9228,3.9504,46600.0
2009-05-26 09:35:00,5.73,5.93,5.73,5.88,21400.0,3.9573,4.0954,3.9573,4.0609,21400.0
2009-05-26 09:40:00,5.88,5.99,5.87,5.97,39800.0,4.0609,4.1369,4.054,4.123,39800.0
2009-05-26 09:45:00,5.97,5.99,5.97,5.99,13800.0,4.123,4.1369,4.123,4.1369,13800.0
2009-05-26 09:50:00,5.98,6.0,5.93,5.94,23600.0,4.1299,4.1438,4.0954,4.1023,23600.0
2009-05-26 09:55:00,5.93,5.99,5.92,5.99,5800.0,4.0954,4.1369,4.0885,4.1369,5800.0
2009-05-26 10:00:00,5.99,6.04,5.99,6.03,50400.0,4.1369,4.1714,4.1369,4.1645,50400.0
2009-05-26 10:05:00,6.03,6.24,6.03,6.2,68600.0,4.1645,4.3095,4.1645,4.2819,68600.0
2009-05-26 10:10:00,6.19,6.24,6.17,6.2,39200.0,4.275,4.3095,4.2612,4.2819,39200.0
2009-05-26 10:15:00,6.21,6.22,6.09,6.14,51800.0,4.2888,4.2957,4.2059,4.2404,51800.0
2009-05-26 10:20:00,6.15,6.15,6.08,6.09,21600.0,4.2474,4.2474,4.199,4.2059,21600.0
2009-05-26 10:25:00,6.09,6.09,6.05,6.08,23200.0,4.2059,4.2059,4.1783,4.199,23200.0
2009-05-26 10:30:00,6.09,6.11,6.07,6.09,25000.0,4.2059,4.2197,4.1921,4.2059,25000.0
2009-05-26 10:35:00,6.09,6.13,6.08,6.09,51200.0,4.2059,4.2335,4.199,4.2059,51200.0
2009-05-26 10:40:00,6.09,6.14,6.09,6.1,22200.0,4.2059,4.2404,4.2059,4.2128,22200.0
2009-05-26 10:45:00,6.11,6.14,6.11,6.12,13800.0,4.2197,4.2404,4.2197,4.2266,13800.0
2009-05-26 10:50:00,6.12,6.15,6.12,6.15,5600.0,4.2266,4.2474,4.2266,4.2474,5600.0
2009-05-26 10:55:00,6.14,6.14,6.12,6.13,13200.0,4.2404,4.2404,4.2266,4.2335,13200.0
2009-05-26 11:00:00,6.13,6.15,6.13,6.14,14800.0,4.2335,4.2474,4.2335,4.2404,14800.0
2009-05-26 11:05:00,6.14,6.16,6.14,6.15,13600.0,4.2404,4.2543,4.2404,4.2474,13600.0
2009-05-26 11:10:00,6.14,6.15,6.11,6.13,26800.0,4.2404,4.2474,4.2197,4.2335,26800.0
2009-05-26 11:15:00,6.13,6.14,6.13,6.14,8200.0,4.2335,4.2404,4.2335,4.2404,8200.0
2009-05-26 11:20:00,6.15,6.15,6.14,6.14,12600.0,4.2474,4.2474,4.2404,4.2404,12600.0
2009-05-26 11:25:00,6.14,6.14,6.13,6.13,23000.0,4.2404,4.2404,4.2335,4.2335,23000.0
2009-05-26 11:30:00,6.13,6.13,6.11,6.11,19600.0,4.2335,4.2335,4.2197,4.2197,19600.0
2009-05-26 11:35:00,6.11,6.11,6.07,6.08,37000.0,4.2197,4.2197,4.1921,4.199,37000.0
2009-05-26 11:40:00,6.09,6.11,6.09,6.11,7800.0,4.2059,4.2197,4.2059,4.2197,7800.0
2009-05-26 11:45:00,6.11,6.14,6.11,6.13,13800.0,4.2197,4.2404,4.2197,4.2335,13800.0
2009-05-26 11:50:00,6.13,6.15,6.13,6.14,19000.0,4.2335,4.2474,4.2335,4.2404,19000.0
2009-05-26 11:55:00,6.14,6.15,6.14,6.15,9600.0,4.2404,4.2474,4.2404,4.2474,9600.0
2009-05-26 12:00:00,6.15,6.17,6.15,6.15,19400.0,4.2474,4.2612,4.2474,4.2474,19400.0
2009-05-26 12:05:00,6.16,6.17,6.13,6.13,10600.0,4.2543,4.2612,4.2335,4.2335,10600.0
2009-05-26 12:10:00,6.13,6.13,6.13,6.13,2200.0,4.2335,4.2335,4.2335,4.2335,2200.0
2009-05-26 12:15:00,6.14,6.15,6.13,6.13,10800.0,4.2404,4.2474,4.2335,4.2335,10800.0
2009-05-26 12:20:00,6.14,6.14,6.13,6.14,10200.0,4.2404,4.2404,4.2335,4.2404,10200.0
2009-05-26 12:25:00,6.14,6.14,6.12,6.12,12600.0,4.2404,4.2404,4.2266,4.2266,12600.0
2009-05-26 12:30:00,6.13,6.13,6.1,6.1,20400.0,4.2335,4.2335,4.2128,4.2128,20400.0
2009-05-26 12:35:00,6.1,6.11,6.1,6.11,21600.0,4.2128,4.2197,4.2128,4.2197,21600.0
2009-05-26 12:40:00,6.11,6.11,6.1,6.1,6400.0,4.2197,4.2197,4.2128,4.2128,6400.0
2009-05-26 12:45:00,6.1,6.13,6.09,6.13,35200.0,4.2128,4.2335,4.2059,4.2335,35200.0
2009-05-26 12:50:00,6.13,6.14,6.12,6.13,14800.0,4.2335,4.2404,4.2266,4.2335,14800.0
2009-05-26 12:55:00,6.13,6.13,6.11,6.11,3400.0,4.2335,4.2335,4.2197,4.2197,3400.0
2009-05-26 13:00:00,6.12,6.12,6.11,6.12,1800.0,4.2266,4.2266,4.2197,4.2266,1800.0
2009-05-26 13:05:00,6.12,6.14,6.12,6.12,13400.0,4.2266,4.2404,4.2266,4.2266,13400.0
2009-05-26 13:10:00,6.11,6.12,6.11,6.12,13200.0,4.2197,4.2266,4.2197,4.2266,13200.0
2009-05-26 13:15:00,6.12,6.13,6.12,6.13,11200.0,4.2266,4.2335,4.2266,4.2335,11200.0
2009-05-26 13:20:00,6.13,6.13,6.11,6.12,18800.0,4.2335,4.2335,4.2197,4.2266,18800.0
2009-05-26 13:25:00,6.12,6.14,6.12,6.14,8000.0,4.2266,4.2404,4.2266,4.2404,8000.0
2009-05-26 13:30:00,6.13,6.13,6.11,6.12,5000.0,4.2335,4.2335,4.2197,4.2266,5000.0
2009-05-26 13:35:00,6.12,6.13,6.12,6.13,6200.0,4.2266,4.2335,4.2266,4.2335,6200.0
2009-05-26 13:40:00,6.12,6.13,6.12,6.12,9600.0,4.2266,4.2335,4.2266,4.2266,9600.0
2009-05-26 13:45:00,6.12,6.14,6.12,6.14,7200.0,4.2266,4.2404,4.2266,4.2404,7200.0
2009-05-26 13:50:00,6.13,6.13,6.12,6.13,17400.0,4.2335,4.2335,4.2266,4.2335,17400.0
2009-05-26 13:55:00,6.13,6.16,6.13,6.15,19800.0,4.2335,4.2543,4.2335,4.2474,19800.0
2009-05-26 14:00:00,6.16,6.19,6.16,6.18,29600.0,4.2543,4.275,4.2543,4.2681,29600.0
2009-05-26 14:05:00,6.18,6.2,6.17,6.18,21000.0,4.2681,4.2819,4.2612,4.2681,21000.0
2009-05-26 14:10:00,6.18,6.18,6.17,6.17,19800.0,4.2681,4.2681,4.2612,4.2612,19800.0
2009-05-26 14:15:00,6.18,6.19,6.18,6.18,9800.0,4.2681,4.275,4.2681,4.2681,9800.0
2009-05-26 14:20:00,6.18,6.18,6.14,6.16,18600.0,4.2681,4.2681,4.2404,4.2543,18600.0
2009-05-26 14:25:00,6.16,6.16,6.16,6.16,4200.0,4.2543,4.2543,4.2543,4.2543,4200.0
2009-05-26 14:30:00,6.16,6.17,6.15,6.16,9800.0,4.2543,4.2612,4.2474,4.2543,9800.0
2009-05-26 14:35:00,6.16,6.16,6.15,6.15,9400.0,4.2543,4.2543,4.2474,4.2474,9400.0
2009-05-26 14:40:00,6.15,6.18,6.15,6.17,21400.0,4.2474,4.2681,4.2474,4.2612,21400.0
2009-05-26 14:45:00,6.17,6.18,6.17,6.18,27000.0,4.2612,4.2681,4.2612,4.2681,27000.0
2009-05-26 14:50:00,6.18,6.18,6.16,6.17,26600.0,4.2681,4.2681,4.2543,4.2612,26600.0
2009-05-26 14:55:00,6.16,6.17,6.14,6.14,53800.0,4.2543,4.2612,4.2404,4.2404,53800.0
2009-05-26 15:00:00,6.13,6.15,6.12,6.15,14200.0,4.2335,4.2474,4.2266,4.2474,14200.0
2009-05-26 15:05:00,6.14,6.14,6.11,6.14,31800.0,4.2404,4.2404,4.2197,4.2404,31800.0
2009-05-26 15:10:00,6.13,6.15,6.11,6.12,31400.0,4.2335,4.2474,4.2197,4.2266,31400.0
2009-05-26 15:15:00,6.11,6.12,6.08,6.1,44000.0,4.2197,4.2266,4.199,4.2128,44000.0
2009-05-26 15:20:00,6.1,6.12,6.08,6.1,30800.0,4.2128,4.2266,4.199,4.2128,30800.0
2009-05-26 15:25:00,6.1,6.11,6.09,6.09,38200.0,4.2128,4.2197,4.2059,4.2059,38200.0
2009-05-26 15:30:00,6.08,6.13,6.07,6.11,41000.0,4.199,4.2335,4.1921,4.2197,41000.0
2009-05-26 15:35:00,6.11,6.12,6.1,6.12,29600.0,4.2197,4.2266,4.2128,4.2266,29600.0
2009-05-26 15:40:00,6.12,6.13,6.09,6.11,42800.0,4.2266,4.2335,4.2059,4.2197,42800.0
2009-05-26 15:45:00,6.11,6.11,6.07,6.09,68600.0,4.2197,4.2197,4.1921,4.2059,68600.0
2009-05-26 15:50:00,6.1,6.13,6.08,6.12,90600.0,4.2128,4.2335,4.199,4.2266,90600.0
2009-05-26 15:55:00,6.12,6.13,6.11,6.13,86000.0,4.2266,4.2335,4.2197,4.2335,86000.0
2009-05-27 09:30:00,6.12,6.15,5.99,6.1,18000.0,4.2266,4.2474,4.1369,4.2128,18000.0
2009-05-27 09:35:00,6.13,6.13,6.06,6.11,25200.0,4.2335,4.2335,4.1852,4.2197,25200.0
2009-05-27 09:40:00,6.11,6.11,6.05,6.07,12400.0,4.2197,4.2197,4.1783,4.1921,12400.0
2009-05-27 09:45:00,6.07,6.17,6.07,6.17,29800.0,4.1921,4.2612,4.1921,4.2612,29800.0
2009-05-27 09:50:00,6.17,6.28,6.17,6.27,95800.0,4.2612,4.3371,4.2612,4.3302,95800.0
2009-05-27 09:55:00,6.26,6.27,6.23,6.27,21000.0,4.3233,4.3302,4.3026,4.3302,21000.0
2009-05-27 10:00:00,6.27,6.4,6.19,6.2,134400.0,4.3302,4.42,4.275,4.2819,134400.0
2009-05-27 10:05:00,6.2,6.2,6.11,6.12,55600.0,4.2819,4.2819,4.2197,4.2266,55600.0
2009-05-27 10:10:00,6.14,6.22,6.13,6.18,27200.0,4.2404,4.2957,4.2335,4.2681,27200.0
2009-05-27 10:15:00,6.18,6.23,6.18,6.23,68000.0,4.2681,4.3026,4.2681,4.3026,68000.0
2009-05-27 10:20:00,6.24,6.29,6.23,6.29,24400.0,4.3095,4.344,4.3026,4.344,24400.0
2009-05-27 10:25:00,6.29,6.34,6.27,6.31,81600.0,4.344,4.3786,4.3302,4.3579,81600.0
2009-05-27 10:30:00,6.3,6.3,6.27,6.3,46800.0,4.3509,4.3509,4.3302,4.3509,46800.0
2009-05-27 10:35:00,6.29,6.35,6.28,6.29,100000.0,4.344,4.3855,4.3371,4.344,100000.0
2009-05-27 10:40:00,6.29,6.35,6.28,6.31,89200.0,4.344,4.3855,4.3371,4.3579,89200.0
2009-05-27 10:45:00,6.31,6.32,6.29,6.32,50800.0,4.3579,4.3648,4.344,4.3648,50800.0
2009-05-27 10:50:00,6.32,6.32,6.3,6.32,58800.0,4.3648,4.3648,4.3509,4.3648,58800.0
2009-05-27 10:55:00,6.31,6.33,6.3,6.32,26800.0,4.3579,4.3717,4.3509,4.3648,26800.0
2009-05-27 11:00:00,6.32,6.35,6.31,6.31,65800.0,4.3648,4.3855,4.3579,4.3579,65800.0
2009-05-27 11:05:00,6.31,6.34,6.3,6.32,48400.0,4.3579,4.3786,4.3509,4.3648,48400.0
2009-05-27 11:10:00,6.32,6.34,6.31,6.32,68400.0,4.3648,4.3786,4.3579,4.3648,68400.0
2009-05-27 11:15:00,6.33,6.33,6.31,6.32,44600.0,4.3717,4.3717,4.3579,4.3648,44600.0
2009-05-27 11:20:00,6.32,6.33,6.32,6.33,26400.0,4.3648,4.3717,4.3648,4.3717,26400.0
2009-05-27 11:25:00,6.32,6.4,6.32,6.35,50400.0,4.3648,4.42,4.3648,4.3855,50400.0
2009-05-27 11:30:00,6.35,6.41,6.35,6.39,81000.0,4.3855,4.4269,4.3855,4.4131,81000.0
2009-05-27 11:35:00,6.39,6.41,6.38,6.4,57600.0,4.4131,4.4269,4.4062,4.42,57600.0
2009-05-27 11:40:00,6.4,6.41,6.37,6.37,18400.0,4.42,4.4269,4.3993,4.3993,18400.0
2009-05-27 11:45:00,6.37,6.37,6.35,6.35,5000.0,4.3993,4.3993,4.3855,4.3855,5000.0
2009-05-27 11:50:00,6.35,6.37,6.33,6.33,21400.0,4.3855,4.3993,4.3717,4.3717,21400.0
2009-05-27 11:55:00,6.33,6.35,6.32,6.35,13000.0,4.3717,4.3855,4.3648,4.3855,13000.0
2009-05-27 12:00:00,6.35,6.37,6.34,6.35,10800.0,4.3855,4.3993,4.3786,4.3855,10800.0
2009-05-27 12:05:00,6.34,6.34,6.32,6.33,28600.0,4.3786,4.3786,4.3648,4.3717,28600.0
2009-05-27 12:10:00,6.32,6.36,6.32,6.36,34400.0,4.3648,4.3924,4.3648,4.3924,34400.0
2009-05-27 12:15:00,6.36,6.39,6.34,6.38,114400.0,4.3924,4.4131,4.3786,4.4062,114400.0
2009-05-27 12:20:00,6.38,6.38,6.35,6.36,56800.0,4.4062,4.4062,4.3855,4.3924,56800.0
2009-05-27 12:25:00,6.36,6.37,6.34,6.35,41400.0,4.3924,4.3993,4.3786,4.3855,41400.0
2009-05-27 12:30:00,6.34,6.35,6.32,6.33,27000.0,4.3786,4.3855,4.3648,4.3717,27000.0
2009-05-27 12:35:00,6.33,6.33,6.29,6.3,50200.0,4.3717,4.3717,4.344,4.3509,50200.0
2009-05-27 12:40:00,6.3,6.34,6.3,6.34,57600.0,4.3509,4.3786,4.3509,4.3786,57600.0
2009-05-27 12:45:00,6.33,6.33,6.3,6.33,36800.0,4.3717,4.3717,4.3509,4.3717,36800.0
2009-05-27 12:50:00,6.33,6.34,6.32,6.32,22400.0,4.3717,4.3786,4.3648,4.3648,22400.0
2009-05-27 12:55:00,6.32,6.32,6.25,6.29,61600.0,4.3648,4.3648,4.3164,4.344,61600.0
2009-05-27 13:00:00,6.29,6.38,6.29,6.37,47600.0,4.344,4.4062,4.344,4.3993,47600.0
2009-05-27 13:05:00,6.36,6.36,6.33,6.34,29800.0,4.3924,4.3924,4.3717,4.3786,29800.0
2009-05-27 13:10:00,6.34,6.34,6.32,6.34,13600.0,4.3786,4.3786,4.3648,4.3786,13600.0
2009-05-27 13:15:00,6.34,6.36,6.34,6.35,26200.0,4.3786,4.3924,4.3786,4.3855,26200.0
2009-05-27 13:20:00,6.35,6.36,6.33,6.35,38200.0,4.3855,4.3924,4.3717,4.3855,38200.0
2009-05-27 13:25:00,6.35,6.38,6.35,6.37,32600.0,4.3855,4.4062,4.3855,4.3993,32600.0
2009-05-27 13:30:00,6.37,6.37,6.3,6.31,59600.0,4.3993,4.3993,4.3509,4.3579,59600.0
2009-05-27 13:35:00,6.33,6.33,6.26,6.26,105800.0,4.3717,4.3717,4.3233,4.3233,105800.0
2009-05-27 13:40:00,6.25,6.31,6.25,6.28,78400.0,4.3164,4.3579,4.3164,4.3371,78400.0
2009-05-27 13:45:00,6.28,6.28,6.26,6.28,116600.0,4.3371,4.3371,4.3233,4.3371,116600.0
2009-05-27 13:50:00,6.27,6.27,6.18,6.23,139000.0,4.3302,4.3302,4.2681,4.3026,139000.0
2009-05-27 13:55:00,6.22,6.28,6.22,6.26,103400.0,4.2957,4.3371,4.2957,4.3233,103400.0
2009-05-27 14:00:00,6.24,6.26,6.19,6.19,49400.0,4.3095,4.3233,4.275,4.275,49400.0
2009-05-27 14:05:00,6.19,6.2,6.12,6.13,114600.0,4.275,4.2819,4.2266,4.2335,114600.0
2009-05-27 14:10:00,6.14,6.21,6.13,6.21,34400.0,4.2404,4.2888,4.2335,4.2888,34400.0
2009-05-27 14:15:00,6.2,6.2,6.16,6.2,54600.0,4.2819,4.2819,4.2543,4.2819,54600.0
2009-05-27 14:20:00,6.2,6.2,6.15,6.17,36000.0,4.2819,4.2819,4.2474,4.2612,36000.0
2009-05-27 14:25:00,6.16,6.22,6.16,6.21,41000.0,4.2543,4.2957,4.2543,4.2888,41000.0
2009-05-27 14:30:00,6.21,6.23,6.18,6.2,60400.0,4.2888,4.3026,4.2681,4.2819,60400.0
2009-05-27 14:35:00,6.2,6.25,6.2,6.25,50400.0,4.2819,4.3164,4.2819,4.3164,50400.0
2009-05-27 14:40:00,6.25,6.28,6.24,6.25,39800.0,4.3164,4.3371,4.3095,4.3164,39800.0
2009-05-27 14:45:00,6.24,6.28,6.24,6.28,32400.0,4.3095,4.3371,4.3095,4.3371,32400.0
2009-05-27 14:50:00,6.28,6.28,6.25,6.26,23000.0,4.3371,4.3371,4.3164,4.3233,23000.0
2009-05-27 14:55:00,6.26,6.26,6.21,6.21,35000.0,4.3233,4.3233,4.2888,4.2888,35000.0
2009-05-27 15:00:00,6.2,6.24,6.2,6.24,24600.0,4.2819,4.3095,4.2819,4.3095,24600.0
2009-05-27 15:05:00,6.25,6.27,6.24,6.24,49800.0,4.3164,4.3302,4.3095,4.3095,49800.0
2009-05-27 15:10:00,6.23,6.24,6.19,6.24,45200.0,4.3026,4.3095,4.275,4.3095,45200.0
2009-05-27 15:15:00,6.24,6.26,6.2,6.2,47800.0,4.3095,4.3233,4.2819,4.2819,47800.0
2009-05-27 15:20:00,6.2,6.2,6.16,6.16,60600.0,4.2819,4.2819,4.2543,4.2543,60600.0
2009-05-27 15:25:00,6.16,6.16,6.12,6.14,66000.0,4.2543,4.2543,4.2266,4.2404,66000.0
2009-05-27 15:30:00,6.14,6.16,6.12,6.12,152400.0,4.2404,4.2543,4.2266,4.2266,152400.0
2009-05-27 15:35:00,6.12,6.13,6.07,6.12,88600.0,4.2266,4.2335,4.1921,4.2266,88600.0
2009-05-27 15:40:00,6.12,6.14,6.1,6.14,104400.0,4.2266,4.2404,4.2128,4.2404,104400.0
2009-05-27 15:45:00,6.13,6.17,6.13,6.15,76600.0,4.2335,4.2612,4.2335,4.2474,76600.0
2009-05-27 15:50:00,6.15,6.16,6.11,6.13,128400.0,4.2474,4.2543,4.2197,4.2335,128400.0
2009-05-27 15:55:00,6.13,6.15,6.11,6.13,191400.0,4.2335,4.2474,4.2197,4.2335,191400.0
2009-05-28 09:30:00,6.16,6.22,6.03,6.2,29200.0,4.2543,4.2957,4.1645,4.2819,29200.0
2009-05-28 09:35:00,6.2,6.22,6.06,6.15,69000.0,4.2819,4.2957,4.1852,4.2474,69000.0
2009-05-28 09:40:00,6.16,6.18,6.11,6.13,52000.0,4.2543,4.2681,4.2197,4.2335,52000.0
2009-05-28 09:45:00,6.16,6.17,6.09,6.12,160600.0,4.2543,4.2612,4.2059,4.2266,160600.0
2009-05-28 09:50:00,6.14,6.15,6.07,6.11,103000.0,4.2404,4.2474,4.1921,4.2197,103000.0
2009-05-28 09:55:00,6.11,6.12,6.08,6.09,28400.0,4.2197,4.2266,4.199,4.2059,28400.0
2009-05-28 10:00:00,6.09,6.09,5.87,5.89,108200.0,4.2059,4.2059,4.054,4.0678,108200.0
2009-05-28 10:05:00,5.88,5.9,5.82,5.9,106600.0,4.0609,4.0747,4.0194,4.0747,106600.0
2009-05-28 10:10:00,5.9,5.92,5.87,5.91,51000.0,4.0747,4.0885,4.054,4.0816,51000.0
2009-05-28 10:15:00,5.92,5.98,5.92,5.97,48600.0,4.0885,4.1299,4.0885,4.123,48600.0
2009-05-28 10:20:00,5.97,5.98,5.86,5.87,58200.0,4.123,4.1299,4.0471,4.054,58200.0
2009-05-28 10:25:00,5.87,5.89,5.83,5.84,39200.0,4.054,4.0678,4.0264,4.0333,39200.0
2009-05-28 10:30:00,5.85,5.91,5.83,5.89,44400.0,4.0402,4.0816,4.0264,4.0678,44400.0
2009-05-28 10:35:00,5.89,5.97,5.89,5.92,37800.0,4.0678,4.123,4.0678,4.0885,37800.0
2009-05-28 10:40:00,5.91,5.97,5.9,5.96,41400.0,4.0816,4.123,4.0747,4.1161,41400.0
2009-05-28 10:45:00,5.96,6.02,5.95,6.01,136800.0,4.1161,4.1576,4.1092,4.1507,136800.0
2009-05-28 10:50:00,6.02,6.09,6.0,6.08,203000.0,4.1576,4.2059,4.1438,4.199,203000.0
2009-05-28 10:55:00,6.08,6.13,6.07,6.11,75800.0,4.199,4.2335,4.1921,4.2197,75800.0
2009-05-28 11:00:00,6.11,6.16,6.11,6.15,181600.0,4.2197,4.2543,4.2197,4.2474,181600.0
2009-05-28 11:05:00,6.15,6.21,6.14,6.18,132600.0,4.2474,4.2888,4.2404,4.2681,132600.0
2009-05-28 11:10:00,6.19,6.24,6.19,6.22,122800.0,4.275,4.3095,4.275,4.2957,122800.0
2009-05-28 11:15:00,6.22,6.23,6.16,6.17,69800.0,4.2957,4.3026,4.2543,4.2612,69800.0
2009-05-28 11:20:00,6.17,6.17,6.13,6.15,66400.0,4.2612,4.2612,4.2335,4.2474,66400.0
2009-05-28 11:25:00,6.16,6.18,6.14,6.14,49800.0,4.2543,4.2681,4.2404,4.2404,49800.0
2009-05-28 11:30:00,6.14,6.17,6.14,6.15,54000.0,4.2404,4.2612,4.2404,4.2474,54000.0
2009-05-28 11:35:00,6.15,6.18,6.14,6.14,46200.0,4.2474,4.2681,4.2404,4.2404,46200.0
2009-05-28 11:40:00,6.15,6.15,6.11,6.13,33600.0,4.2474,4.2474,4.2197,4.2335,33600.0
2009-05-28 11:45:00,6.14,6.17,6.13,6.16,72200.0,4.2404,4.2612,4.2335,4.2543,72200.0
2009-05-28 11:50:00,6.17,6.19,6.16,6.18,41600.0,4.2612,4.275,4.2543,4.2681,41600.0
2009-05-28 11:55:00,6.18,6.23,6.18,6.2,60600.0,4.2681,4.3026,4.2681,4.2819,60600.0
2009-05-28 12:00:00,6.2,6.2,6.16,6.16,20200.0,4.2819,4.2819,4.2543,4.2543,20200.0
2009-05-28 12:05:00,6.16,6.17,6.08,6.1,41200.0,4.2543,4.2612,4.199,4.2128,41200.0
2009-05-28 12:10:00,6.09,6.1,6.07,6.08,13600.0,4.2059,4.2128,4.1921,4.199,13600.0
2009-05-28 12:15:00,6.08,6.08,6.05,6.06,26000.0,4.199,4.199,4.1783,4.1852,26000.0
2009-05-28 12:20:00,6.05,6.05,6.02,6.05,22600.0,4.1783,4.1783,4.1576,4.1783,22600.0
2009-05-28 12:25:00,6.06,6.08,6.05,6.07,68200.0,4.1852,4.199,4.1783,4.1921,68200.0
2009-05-28 12:30:00,6.07,6.1,6.06,6.08,37000.0,4.1921,4.2128,4.1852,4.199,37000.0
2009-05-28 12:35:00,6.08,6.12,6.07,6.08,21000.0,4.199,4.2266,4.1921,4.199,21000.0
2009-05-28 12:40:00,6.09,6.09,6.06,6.09,44200.0,4.2059,4.2059,4.1852,4.2059,44200.0
2009-05-28 12:45:00,6.09,6.1,6.07,6.1,40600.0,4.2059,4.2128,4.1921,4.2128,40600.0
2009-05-28 12:50:00,6.09,6.09,6.06,6.07,45000.0,4.2059,4.2059,4.1852,4.1921,45000.0
2009-05-28 12:55:00,6.07,6.08,6.04,6.08,28400.0,4.1921,4.199,4.1714,4.199,28400.0
2009-05-28 13:00:00,6.07,6.12,6.07,6.11,58600.0,4.1921,4.2266,4.1921,4.2197,58600.0
2009-05-28 13:05:00,6.11,6.14,6.09,6.09,49600.0,4.2197,4.2404,4.2059,4.2059,49600.0
2009-05-28 13:10:00,6.09,6.15,6.09,6.13,43000.0,4.2059,4.2474,4.2059,4.2335,43000.0
2009-05-28 13:15:00,6.14,6.26,6.14,6.25,196000.0,4.2404,4.3233,4.2404,4.3164,196000.0
2009-05-28 13:20:00,6.26,6.32,6.26,6.3,184600.0,4.3233,4.3648,4.3233,4.3509,184600.0
2009-05-28 13:25:00,6.3,6.32,6.26,6.27,53800.0,4.3509,4.3648,4.3233,4.3302,53800.0
2009-05-28 13:30:00,6.27,6.28,6.24,6.25,50600.0,4.3302,4.3371,4.3095,4.3164,50600.0
2009-05-28 13:35:00,6.25,6.26,6.21,6.22,96000.0,4.3164,4.3233,4.2888,4.2957,96000.0
2009-05-28 13:40:00,6.21,6.22,6.17,6.19,48200.0,4.2888,4.2957,4.2612,4.275,48200.0
2009-05-28 13:45:00,6.19,6.21,6.17,6.19,35800.0,4.275,4.2888,4.2612,4.275,35800.0
2009-05-28 13:50:00,6.18,6.2,6.15,6.15,38200.0,4.2681,4.2819,4.2474,4.2474,38200.0
2009-05-28 13:55:00,6.15,6.17,6.11,6.17,46600.0,4.2474,4.2612,4.2197,4.2612,46600.0
2009-05-28 14:00:00,6.17,6.19,6.17,6.17,26200.0,4.2612,4.275,4.2612,4.2612,26200.0
2009-05-28 14:05:00,6.17,6.21,6.16,6.2,21200.0,4.2612,4.2888,4.2543,4.2819,21200.0
2009-05-28 14:10:00,6.2,6.21,6.16,6.18,48600.0,4.2819,4.2888,4.2543,4.2681,48600.0
2009-05-28 14:15:00,6.18,6.18,6.15,6.18,28800.0,4.2681,4.2681,4.2474,4.2681,28800.0
2009-05-28 14:20:00,6.18,6.25,6.18,6.25,56000.0,4.2681,4.3164,4.2681,4.3164,56000.0
2009-05-28 14:25:00,6.26,6.26,6.21,6.22,25400.0,4.3233,4.3233,4.2888,4.2957,25400.0
2009-05-28 14:30:00,6.22,6.26,6.22,6.26,39200.0,4.2957,4.3233,4.2957,4.3233,39200.0
2009-05-28 14:35:00,6.26,6.26,6.24,6.24,29600.0,4.3233,4.3233,4.3095,4.3095,29600.0
2009-05-28 14:40:00,6.23,6.25,6.2,6.2,44400.0,4.3026,4.3164,4.2819,4.2819,44400.0
2009-05-28 14:45:00,6.2,6.26,6.2,6.26,82800.0,4.2819,4.3233,4.2819,4.3233,82800.0
2009-05-28 14:50:00,6.26,6.27,6.24,6.25,39600.0,4.3233,4.3302,4.3095,4.3164,39600.0
2009-05-28 14:55:00,6.24,6.26,6.21,6.26,33800.0,4.3095,4.3233,4.2888,4.3233,33800.0
2009-05-28 15:00:00,6.25,6.27,6.23,6.24,45400.0,4.3164,4.3302,4.3026,4.3095,45400.0
2009-05-28 15:05:00,6.24,6.25,6.2,6.2,46600.0,4.3095,4.3164,4.2819,4.2819,46600.0
2009-05-28 15:10:00,6.2,6.2,6.16,6.18,99000.0,4.2819,4.2819,4.2543,4.2681,99000.0
2009-05-28 15:15:00,6.18,6.22,6.17,6.21,71200.0,4.2681,4.2957,4.2612,4.2888,71200.0
2009-05-28 15:20:00,6.21,6.21,6.17,6.17,40400.0,4.2888,4.2888,4.2612,4.2612,40400.0
2009-05-28 15:25:00,6.18,6.21,6.16,6.21,37400.0,4.2681,4.2888,4.2543,4.2888,37400.0
2009-05-28 15:30:00,6.2,6.23,6.17,6.23,49200.0,4.2819,4.3026,4.2612,4.3026,49200.0
2009-05-28 15:35:00,6.22,6.22,6.17,6.22,37400.0,4.2957,4.2957,4.2612,4.2957,37400.0
2009-05-28 15:40:00,6.21,6.25,6.19,6.22,50800.0,4.2888,4.3164,4.275,4.2957,50800.0
2009-05-28 15:45:00,6.23,6.25,6.21,6.23,48000.0,4.3026,4.3164,4.2888,4.3026,48000.0
2009-05-28 15:50:00,6.23,6.26,6.22,6.26,267200.0,4.3026,4.3233,4.2957,4.3233,267200.0
2009-05-28 15:55:00,6.26,6.27,6.25,6.26,238600.0,4.3233,4.3302,4.3164,4.3233,238600.0
2009-05-29 09:30:00,6.4,6.43,6.21,6.37,86000.0,4.42,4.4407,4.2888,4.3993,86000.0
2009-05-29 09:35:00,6.35,6.42,6.35,6.37,48200.0,4.3855,4.4338,4.3855,4.3993,48200.0
2009-05-29 09:40:00,6.39,6.51,6.37,6.41,75000.0,4.4131,4.496,4.3993,4.4269,75000.0
2009-05-29 09:45:00,6.42,6.43,6.33,6.33,96400.0,4.4338,4.4407,4.3717,4.3717,96400.0
2009-05-29 09:50:00,6.33,6.48,6.33,6.41,75000.0,4.3717,4.4753,4.3717,4.4269,75000.0
2009-05-29 09:55:00,6.42,6.53,6.37,6.45,109400.0,4.4338,4.5098,4.3993,4.4545,109400.0
2009-05-29 10:00:00,6.46,6.5,6.41,6.42,42000.0,4.4614,4.4891,4.4269,4.4338,42000.0
2009-05-29 10:05:00,6.42,6.51,6.42,6.48,67200.0,4.4338,4.496,4.4338,4.4753,67200.0
2009-05-29 10:10:00,6.47,6.48,6.39,6.42,66000.0,4.4684,4.4753,4.4131,4.4338,66000.0
2009-05-29 10:15:00,6.43,6.46,6.39,6.43,33800.0,4.4407,4.4614,4.4131,4.4407,33800.0
2009-05-29 10:20:00,6.45,6.47,6.39,6.47,27000.0,4.4545,4.4684,4.4131,4.4684,27000.0
2009-05-29 10:25:00,6.46,6.46,6.41,6.41,61400.0,4.4614,4.4614,4.4269,4.4269,61400.0
2009-05-29 10:30:00,6.41,6.41,6.33,6.34,45000.0,4.4269,4.4269,4.3717,4.3786,45000.0
2009-05-29 10:35:00,6.34,6.35,6.29,6.35,50400.0,4.3786,4.3855,4.344,4.3855,50400.0
2009-05-29 10:40:00,6.35,6.35,6.28,6.3,30800.0,4.3855,4.3855,4.3371,4.3509,30800.0
2009-05-29 10:45:00,6.29,6.33,6.27,6.28,31000.0,4.344,4.3717,4.3302,4.3371,31000.0
2009-05-29 10:50:00,6.28,6.29,6.25,6.28,28000.0,4.3371,4.344,4.3164,4.3371,28000.0
2009-05-29 10:55:00,6.29,6.29,6.25,6.25,19400.0,4.344,4.344,4.3164,4.3164,19400.0
2009-05-29 11:00:00,6.27,6.32,6.25,6.29,36200.0,4.3302,4.3648,4.3164,4.344,36200.0
2009-05-29 11:05:00,6.29,6.3,6.27,6.29,41800.0,4.344,4.3509,4.3302,4.344,41800.0
2009-05-29 11:10:00,6.29,6.31,6.28,6.31,24200.0,4.344,4.3579,4.3371,4.3579,24200.0
2009-05-29 11:15:00,6.31,6.32,6.29,6.29,19000.0,4.3579,4.3648,4.344,4.344,19000.0
2009-05-29 11:20:00,6.29,6.33,6.29,6.33,25800.0,4.344,4.3717,4.344,4.3717,25800.0
2009-05-29 11:25:00,6.34,6.36,6.28,6.28,34600.0,4.3786,4.3924,4.3371,4.3371,34600.0
2009-05-29 11:30:00,6.28,6.29,6.26,6.28,20000.0,4.3371,4.344,4.3233,4.3371,20000.0
2009-05-29 11:35:00,6.29,6.29,6.24,6.25,27000.0,4.344,4.344,4.3095,4.3164,27000.0
2009-05-29 11:40:00,6.25,6.29,6.25,6.29,33000.0,4.3164,4.344,4.3164,4.344,33000.0
2009-05-29 11:45:00,6.28,6.28,6.26,6.27,49000.0,4.3371,4.3371,4.3233,4.3302,49000.0
2009-05-29 11:50:00,6.27,6.29,6.25,6.25,36600.0,4.3302,4.344,4.3164,4.3164,36600.0
2009-05-29 11:55:00,6.25,6.26,6.24,6.26,21200.0,4.3164,4.3233,4.3095,4.3233,21200.0
2009-05-29 12:00:00,6.26,6.31,6.25,6.31,21000.0,4.3233,4.3579,4.3164,4.3579,21000.0
2009-05-29 12:05:00,6.31,6.31,6.28,6.28,39000.0,4.3579,4.3579,4.3371,4.3371,39000.0
2009-05-29 12:10:00,6.29,6.33,6.29,6.32,21400.0,4.344,4.3717,4.344,4.3648,21400.0
2009-05-29 12:15:00,6.31,6.34,6.31,6.33,29600.0,4.3579,4.3786,4.3579,4.3717,29600.0
2009-05-29 12:20:00,6.33,6.34,6.3,6.3,15000.0,4.3717,4.3786,4.3509,4.3509,15000.0
2009-05-29 12:25:00,6.31,6.36,6.29,6.36,24600.0,4.3579,4.3924,4.344,4.3924,24600.0
2009-05-29 12:30:00,6.36,6.36,6.34,6.35,25600.0,4.3924,4.3924,4.3786,4.3855,25600.0
2009-05-29 12:35:00,6.35,6.36,6.33,6.33,26400.0,4.3855,4.3924,4.3717,4.3717,26400.0
2009-05-29 12:40:00,6.33,6.35,6.31,6.35,14200.0,4.3717,4.3855,4.3579,4.3855,14200.0
2009-05-29 12:45:00,6.35,6.36,6.32,6.32,29200.0,4.3855,4.3924,4.3648,4.3648,29200.0
2009-05-29 12:50:00,6.33,6.37,6.33,6.35,31800.0,4.3717,4.3993,4.3717,4.3855,31800.0
2009-05-29 12:55:00,6.35,6.36,6.34,6.35,16600.0,4.3855,4.3924,4.3786,4.3855,16600.0
2009-05-29 13:00:00,6.35,6.39,6.35,6.37,17200.0,4.3855,4.4131,4.3855,4.3993,17200.0
2009-05-29 13:05:00,6.38,6.39,6.36,6.36,13600.0,4.4062,4.4131,4.3924,4.3924,13600.0
2009-05-29 13:10:00,6.36,6.37,6.36,6.37,12400.0,4.3924,4.3993,4.3924,4.3993,12400.0
2009-05-29 13:15:00,6.37,6.4,6.37,6.39,10400.0,4.3993,4.42,4.3993,4.4131,10400.0
2009-05-29 13:20:00,6.39,6.4,6.37,6.4,16400.0,4.4131,4.42,4.3993,4.42,16400.0
2009-05-29 13:25:00,6.39,6.41,6.39,6.41,13600.0,4.4131,4.4269,4.4131,4.4269,13600.0
2009-05-29 13:30:00,6.41,6.47,6.41,6.43,74000.0,4.4269,4.4684,4.4269,4.4407,74000.0
2009-05-29 13:35:00,6.43,6.43,6.43,6.43,5800.0,4.4407,4.4407,4.4407,4.4407,5800.0
2009-05-29 13:40:00,6.43,6.44,6.43,6.44,9400.0,4.4407,4.4476,4.4407,4.4476,9400.0
2009-05-29 13:45:00,6.43,6.45,6.43,6.43,14000.0,4.4407,4.4545,4.4407,4.4407,14000.0
2009-05-29 13:50:00,6.43,6.43,6.41,6.42,19200.0,4.4407,4.4407,4.4269,4.4338,19200.0
2009-05-29 13:55:00,6.43,6.43,6.42,6.42,9800.0,4.4407,4.4407,4.4338,4.4338,9800.0
2009-05-29 14:00:00,6.42,6.43,6.41,6.42,28000.0,4.4338,4.4407,4.4269,4.4338,28000.0
2009-05-29 14:05:00,6.43,6.43,6.42,6.42,9200.0,4.4407,4.4407,4.4338,4.4338,9200.0
2009-05-29 14:10:00,6.42,6.43,6.42,6.43,14800.0,4.4338,4.4407,4.4338,4.4407,14800.0
2009-05-29 14:15:00,6.43,6.43,6.42,6.43,18400.0,4.4407,4.4407,4.4338,4.4407,18400.0
2009-05-29 14:20:00,6.43,6.43,6.4,6.4,27400.0,4.4407,4.4407,4.42,4.42,27400.0
2009-05-29 14:25:00,6.4,6.42,6.4,6.41,21200.0,4.42,4.4338,4.42,4.4269,21200.0
2009-05-29 14:30:00,6.41,6.41,6.4,6.4,28200.0,4.4269,4.4269,4.42,4.42,28200.0
2009-05-29 14:35:00,6.39,6.4,6.38,6.38,21600.0,4.4131,4.42,4.4062,4.4062,21600.0
2009-05-29 14:40:00,6.38,6.39,6.36,6.37,27000.0,4.4062,4.4131,4.3924,4.3993,27000.0
2009-05-29 14:45:00,6.36,6.37,6.36,6.37,32000.0,4.3924,4.3993,4.3924,4.3993,32000.0
2009-05-29 14:50:00,6.37,6.37,6.34,6.35,40800.0,4.3993,4.3993,4.3786,4.3855,40800.0
2009-05-29 14:55:00,6.37,6.42,6.37,6.41,38800.0,4.3993,4.4338,4.3993,4.4269,38800.0
2009-05-29 15:00:00,6.41,6.42,6.38,6.4,39600.0,4.4269,4.4338,4.4062,4.42,39600.0
2009-05-29 15:05:00,6.39,6.43,6.39,6.42,46400.0,4.4131,4.4407,4.4131,4.4338,46400.0
2009-05-29 15:10:00,6.41,6.42,6.39,6.41,47200.0,4.4269,4.4338,4.4131,4.4269,47200.0
2009-05-29 15:15:00,6.41,6.43,6.41,6.43,23400.0,4.4269,4.4407,4.4269,4.4407,23400.0
2009-05-29 15:20:00,6.43,6.44,6.39,6.41,47200.0,4.4407,4.4476,4.4131,4.4269,47200.0
2009-05-29 15:25:00,6.41,6.44,6.41,6.43,52600.0,4.4269,4.4476,4.4269,4.4407,52600.0
2009-05-29 15:30:00,6.43,6.43,6.39,6.39,44800.0,4.4407,4.4407,4.4131,4.4131,44800.0
2009-05-29 15:35:00,6.39,6.42,6.38,6.41,68400.0,4.4131,4.4338,4.4062,4.4269,68400.0
2009-05-29 15:40:00,6.41,6.43,6.41,6.43,58400.0,4.4269,4.4407,4.4269,4.4407,58400.0
2009-05-29 15:45:00,6.43,6.43,6.42,6.43,52800.0,4.4407,4.4407,4.4338,4.4407,52800.0
2009-05-29 15:50:00,6.43,6.46,6.41,6.43,88200.0,4.4407,4.4614,4.4269,4.4407,88200.0
2009-05-29 15:55:00,6.43,6.48,6.43,6.46,96000.0,4.4407,4.4753,4.4407,4.4614,96000.0
2009-06-01 09:30:00,6.59,6.68,6.56,6.56,58400.0,4.5512,4.6134,4.5305,4.5305,58400.0
2009-06-01 09:35:00,6.59,6.67,6.55,6.58,50800.0,4.5512,4.6065,4.5236,4.5443,50800.0
2009-06-01 09:40:00,6.58,6.63,6.55,6.62,162000.0,4.5443,4.5789,4.5236,4.5719,162000.0
2009-06-01 09:45:00,6.62,6.62,6.56,6.6,184000.0,4.5719,4.5719,4.5305,4.5581,184000.0
2009-06-01 09:50:00,6.6,6.74,6.59,6.65,89400.0,4.5581,4.6548,4.5512,4.5927,89400.0
2009-06-01 09:55:00,6.64,6.7,6.64,6.67,29800.0,4.5858,4.6272,4.5858,4.6065,29800.0
2009-06-01 10:00:00,6.66,6.75,6.66,6.75,67800.0,4.5996,4.6617,4.5996,4.6617,67800.0
2009-06-01 10:05:00,6.76,6.8,6.75,6.8,140600.0,4.6686,4.6963,4.6617,4.6963,140600.0
2009-06-01 10:10:00,6.81,6.82,6.78,6.81,71200.0,4.7032,4.7101,4.6824,4.7032,71200.0
2009-06-01 10:15:00,6.82,6.86,6.82,6.86,82200.0,4.7101,4.7377,4.7101,4.7377,82200.0
2009-06-01 10:20:00,6.86,6.93,6.86,6.91,69600.0,4.7377,4.786,4.7377,4.7722,69600.0
2009-06-01 10:25:00,6.92,6.94,6.89,6.9,88000.0,4.7791,4.7929,4.7584,4.7653,88000.0
2009-06-01 10:30:00,6.9,6.93,6.86,6.88,75600.0,4.7653,4.786,4.7377,4.7515,75600.0
2009-06-01 10:35:00,6.88,6.94,6.88,6.93,67800.0,4.7515,4.7929,4.7515,4.786,67800.0
2009-06-01 10:40:00,6.93,6.93,6.87,6.91,37600.0,4.786,4.786,4.7446,4.7722,37600.0
2009-06-01 10:45:00,6.91,6.93,6.89,6.92,41000.0,4.7722,4.786,4.7584,4.7791,41000.0
2009-06-01 10:50:00,6.91,6.93,6.87,6.89,40400.0,4.7722,4.786,4.7446,4.7584,40400.0
2009-06-01 10:55:00,6.88,6.95,6.87,6.93,59200.0,4.7515,4.7999,4.7446,4.786,59200.0
2009-06-01 11:00:00,6.93,6.93,6.9,6.92,35000.0,4.786,4.786,4.7653,4.7791,35000.0
2009-06-01 11:05:00,6.92,6.97,6.92,6.96,129600.0,4.7791,4.8137,4.7791,4.8068,129600.0
2009-06-01 11:10:00,6.96,7.02,6.96,7.0,92600.0,4.8068,4.8482,4.8068,4.8344,92600.0
2009-06-01 11:15:00,7.0,7.03,6.98,7.0,45400.0,4.8344,4.8551,4.8206,4.8344,45400.0
2009-06-01 11:20:00,7.0,7.03,6.98,7.03,76400.0,4.8344,4.8551,4.8206,4.8551,76400.0
2009-06-01 11:25:00,7.04,7.04,6.97,6.97,142200.0,4.862,4.862,4.8137,4.8137,142200.0
2009-06-01 11:30:00,6.97,6.99,6.96,6.98,189000.0,4.8137,4.8275,4.8068,4.8206,189000.0
2009-06-01 11:35:00,6.98,6.98,6.95,6.96,121000.0,4.8206,4.8206,4.7999,4.8068,121000.0
2009-06-01 11:40:00,6.97,6.97,6.94,6.96,79200.0,4.8137,4.8137,4.7929,4.8068,79200.0
2009-06-01 11:45:00,6.96,6.98,6.96,6.98,25600.0,4.8068,4.8206,4.8068,4.8206,25600.0
2009-06-01 11:50:00,6.98,7.0,6.96,7.0,73600.0,4.8206,4.8344,4.8068,4.8344,73600.0
2009-06-01 11:55:00,7.0,7.02,7.0,7.0,30800.0,4.8344,4.8482,4.8344,4.8344,30800.0
2009-06-01 12:00:00,7.0,7.03,6.99,7.01,127600.0,4.8344,4.8551,4.8275,4.8413,127600.0
2009-06-01 12:05:00,7.01,7.05,7.01,7.03,101800.0,4.8413,4.8689,4.8413,4.8551,101800.0
2009-06-01 12:10:00,7.03,7.04,7.02,7.04,32400.0,4.8551,4.862,4.8482,4.862,32400.0
2009-06-01 12:15:00,7.04,7.05,7.03,7.04,26800.0,4.862,4.8689,4.8551,4.862,26800.0
2009-06-01 12:20:00,7.03,7.04,7.03,7.04,31000.0,4.8551,4.862,4.8551,4.862,31000.0
2009-06-01 12:25:00,7.04,7.09,7.04,7.09,72400.0,4.862,4.8965,4.862,4.8965,72400.0
2009-06-01 12:30:00,7.09,7.09,7.07,7.09,46200.0,4.8965,4.8965,4.8827,4.8965,46200.0
2009-06-01 12:35:00,7.09,7.14,7.09,7.1,49200.0,4.8965,4.9311,4.8965,4.9034,49200.0
2009-06-01 12:40:00,7.1,7.13,7.09,7.13,32400.0,4.9034,4.9242,4.8965,4.9242,32400.0
2009-06-01 12:45:00,7.13,7.15,7.12,7.12,56400.0,4.9242,4.938,4.9173,4.9173,56400.0
2009-06-01 12:50:00,7.12,7.12,7.07,7.07,156400.0,4.9173,4.9173,4.8827,4.8827,156400.0
2009-06-01 12:55:00,7.06,7.07,6.99,7.02,91800.0,4.8758,4.8827,4.8275,4.8482,91800.0
2009-06-01 13:00:00,7.01,7.01,6.96,6.96,30000.0,4.8413,4.8413,4.8068,4.8068,30000.0
2009-06-01 13:05:00,6.96,6.97,6.94,6.97,40400.0,4.8068,4.8137,4.7929,4.8137,40400.0
2009-06-01 13:10:00,6.97,6.99,6.93,6.93,135800.0,4.8137,4.8275,4.786,4.786,135800.0
2009-06-01 13:15:00,6.93,6.93,6.9,6.92,174400.0,4.786,4.786,4.7653,4.7791,174400.0
2009-06-01 13:20:00,6.92,6.94,6.89,6.92,90200.0,4.7791,4.7929,4.7584,4.7791,90200.0
2009-06-01 13:25:00,6.92,6.93,6.91,6.91,21400.0,4.7791,4.786,4.7722,4.7722,21400.0
2009-06-01 13:30:00,6.91,6.92,6.9,6.91,42400.0,4.7722,4.7791,4.7653,4.7722,42400.0
2009-06-01 13:35:00,6.91,6.96,6.9,6.96,68600.0,4.7722,4.8068,4.7653,4.8068,68600.0
2009-06-01 13:40:00,6.96,6.98,6.96,6.97,31800.0,4.8068,4.8206,4.8068,4.8137,31800.0
2009-06-01 13:45:00,6.97,7.0,6.96,7.0,50400.0,4.8137,4.8344,4.8068,4.8344,50400.0
2009-06-01 13:50:00,7.0,7.0,6.98,6.98,53400.0,4.8344,4.8344,4.8206,4.8206,53400.0
2009-06-01 13:55:00,6.98,7.04,6.98,7.01,94200.0,4.8206,4.862,4.8206,4.8413,94200.0
2009-06-01 14:00:00,7.02,7.02,7.0,7.01,65400.0,4.8482,4.8482,4.8344,4.8413,65400.0
2009-06-01 14:05:00,7.01,7.04,6.99,6.99,49200.0,4.8413,4.862,4.8275,4.8275,49200.0
2009-06-01 14:10:00,6.99,7.0,6.95,6.95,84000.0,4.8275,4.8344,4.7999,4.7999,84000.0
2009-06-01 14:15:00,6.96,6.98,6.94,6.94,35800.0,4.8068,4.8206,4.7929,4.7929,35800.0
2009-06-01 14:20:00,6.94,6.97,6.93,6.95,33600.0,4.7929,4.8137,4.786,4.7999,33600.0
2009-06-01 14:25:00,6.96,6.96,6.93,6.93,55000.0,4.8068,4.8068,4.786,4.786,55000.0
2009-06-01 14:30:00,6.93,6.95,6.92,6.93,50000.0,4.786,4.7999,4.7791,4.786,50000.0
2009-06-01 14:35:00,6.92,6.95,6.88,6.95,59000.0,4.7791,4.7999,4.7515,4.7999,59000.0
2009-06-01 14:40:00,6.95,6.95,6.89,6.93,57600.0,4.7999,4.7999,4.7584,4.786,57600.0
2009-06-01 14:45:00,6.93,6.96,6.91,6.91,54600.0,4.786,4.8068,4.7722,4.7722,54600.0
2009-06-01 14:50:00,6.91,6.91,6.89,6.9,23800.0,4.7722,4.7722,4.7584,4.7653,23800.0
2009-06-01 14:55:00,6.89,6.92,6.89,6.91,33000.0,4.7584,4.7791,4.7584,4.7722,33000.0
2009-06-01 15:00:00,6.91,6.95,6.89,6.89,60600.0,4.7722,4.7999,4.7584,4.7584,60600.0
2009-06-01 15:05:00,6.9,6.9,6.85,6.88,53800.0,4.7653,4.7653,4.7308,4.7515,53800.0
2009-06-01 15:10:00,6.88,6.9,6.84,6.84,103600.0,4.7515,4.7653,4.7239,4.7239,103600.0
2009-06-01 15:15:00,6.85,6.89,6.84,6.89,59600.0,4.7308,4.7584,4.7239,4.7584,59600.0
2009-06-01 15:20:00,6.89,6.93,6.88,6.93,99200.0,4.7584,4.786,4.7515,4.786,99200.0
2009-06-01 15:25:00,6.93,6.95,6.91,6.93,102200.0,4.786,4.7999,4.7722,4.786,102200.0
2009-06-01 15:30:00,6.94,6.95,6.91,6.93,86800.0,4.7929,4.7999,4.7722,4.786,86800.0
2009-06-01 15:35:00,6.93,6.96,6.93,6.95,75600.0,4.786,4.8068,4.786,4.7999,75600.0
2009-06-01 15:40:00,6.95,6.97,6.93,6.93,87200.0,4.7999,4.8137,4.786,4.786,87200.0
2009-06-01 15:45:00,6.93,6.95,6.89,6.95,93000.0,4.786,4.7999,4.7584,4.7999,93000.0
2009-06-01 15:50:00,6.95,6.98,6.93,6.93,148600.0,4.7999,4.8206,4.786,4.786,148600.0
2009-06-01 15:55:00,6.93,6.93,6.88,6.93,198800.0,4.786,4.786,4.7515,4.786,198800.0
2009-06-02 09:30:00,6.88,6.96,6.88,6.91,40200.0,4.7515,4.8068,4.7515,4.7722,40200.0
2009-06-02 09:35:00,6.9,6.99,6.86,6.89,50000.0,4.7653,4.8275,4.7377,4.7584,50000.0
2009-06-02 09:40:00,6.9,6.91,6.8,6.81,98400.0,4.7653,4.7722,4.6963,4.7032,98400.0
2009-06-02 09:45:00,6.82,6.86,6.81,6.84,75200.0,4.7101,4.7377,4.7032,4.7239,75200.0
2009-06-02 09:50:00,6.85,6.9,6.81,6.9,53400.0,4.7308,4.7653,4.7032,4.7653,53400.0
2009-06-02 09:55:00,6.89,6.91,6.86,6.91,25200.0,4.7584,4.7722,4.7377,4.7722,25200.0
2009-06-02 10:00:00,6.91,7.1,6.91,7.07,197200.0,4.7722,4.9034,4.7722,4.8827,197200.0
2009-06-02 10:05:00,7.07,7.13,7.07,7.09,118200.0,4.8827,4.9242,4.8827,4.8965,118200.0
2009-06-02 10:10:00,7.1,7.11,7.03,7.06,235000.0,4.9034,4.9104,4.8551,4.8758,235000.0
2009-06-02 10:15:00,7.06,7.11,7.05,7.1,66600.0,4.8758,4.9104,4.8689,4.9034,66600.0
2009-06-02 10:20:00,7.1,7.13,7.06,7.08,101600.0,4.9034,4.9242,4.8758,4.8896,101600.0
2009-06-02 10:25:00,7.08,7.1,7.05,7.05,29800.0,4.8896,4.9034,4.8689,4.8689,29800.0
2009-06-02 10:30:00,7.06,7.09,7.02,7.03,18200.0,4.8758,4.8965,4.8482,4.8551,18200.0
2009-06-02 10:35:00,7.03,7.03,7.0,7.01,35000.0,4.8551,4.8551,4.8344,4.8413,35000.0
2009-06-02 10:40:00,7.02,7.04,7.0,7.03,48600.0,4.8482,4.862,4.8344,4.8551,48600.0
2009-06-02 10:45:00,7.03,7.03,6.97,7.01,102000.0,4.8551,4.8551,4.8137,4.8413,102000.0
2009-06-02 10:50:00,7.0,7.02,6.98,7.0,28200.0,4.8344,4.8482,4.8206,4.8344,28200.0
2009-06-02 10:55:00,7.0,7.05,6.99,7.04,33000.0,4.8344,4.8689,4.8275,4.862,33000.0
2009-06-02 11:00:00,7.04,7.06,6.99,7.0,72000.0,4.862,4.8758,4.8275,4.8344,72000.0
2009-06-02 11:05:00,7.0,7.03,6.99,7.01,33600.0,4.8344,4.8551,4.8275,4.8413,33600.0
2009-06-02 11:10:00,7.01,7.04,7.0,7.03,61000.0,4.8413,4.862,4.8344,4.8551,61000.0
2009-06-02 11:15:00,7.03,7.07,7.0,7.05,38400.0,4.8551,4.8827,4.8344,4.8689,38400.0
2009-06-02 11:20:00,7.06,7.09,7.03,7.09,53600.0,4.8758,4.8965,4.8551,4.8965,53600.0
2009-06-02 11:25:00,7.09,7.1,7.06,7.06,18000.0,4.8965,4.9034,4.8758,4.8758,18000.0
2009-06-02 11:30:00,7.08,7.08,7.05,7.05,19600.0,4.8896,4.8896,4.8689,4.8689,19600.0
2009-06-02 11:35:00,7.05,7.07,7.04,7.06,29400.0,4.8689,4.8827,4.862,4.8758,29400.0
2009-06-02 11:40:00,7.06,7.12,7.06,7.11,98000.0,4.8758,4.9173,4.8758,4.9104,98000.0
2009-06-02 11:45:00,7.11,7.12,7.1,7.1,37200.0,4.9104,4.9173,4.9034,4.9034,37200.0
2009-06-02 11:50:00,7.1,7.13,7.09,7.1,126000.0,4.9034,4.9242,4.8965,4.9034,126000.0
2009-06-02 11:55:00,7.11,7.11,7.1,7.11,106600.0,4.9104,4.9104,4.9034,4.9104,106600.0
2009-06-02 12:00:00,7.1,7.12,7.1,7.11,66600.0,4.9034,4.9173,4.9034,4.9104,66600.0
2009-06-02 12:05:00,7.11,7.17,7.11,7.15,165400.0,4.9104,4.9518,4.9104,4.938,165400.0
2009-06-02 12:10:00,7.16,7.18,7.15,7.16,45200.0,4.9449,4.9587,4.938,4.9449,45200.0
2009-06-02 12:15:00,7.17,7.17,7.13,7.14,34800.0,4.9518,4.9518,4.9242,4.9311,34800.0
2009-06-02 12:20:00,7.14,7.15,7.13,7.15,32200.0,4.9311,4.938,4.9242,4.938,32200.0
2009-06-02 12:25:00,7.15,7.15,7.1,7.1,38000.0,4.938,4.938,4.9034,4.9034,38000.0
2009-06-02 12:30:00,7.1,7.11,7.08,7.09,17000.0,4.9034,4.9104,4.8896,4.8965,17000.0
2009-06-02 12:35:00,7.09,7.12,7.09,7.12,27600.0,4.8965,4.9173,4.8965,4.9173,27600.0
2009-06-02 12:40:00,7.13,7.13,7.09,7.09,16400.0,4.9242,4.9242,4.8965,4.8965,16400.0
2009-06-02 12:45:00,7.09,7.09,7.08,7.09,9600.0,4.8965,4.8965,4.8896,4.8965,9600.0
2009-06-02 12:50:00,7.09,7.1,7.08,7.08,40000.0,4.8965,4.9034,4.8896,4.8896,40000.0
2009-06-02 12:55:00,7.08,7.13,7.06,7.07,193600.0,4.8896,4.9242,4.8758,4.8827,193600.0
2009-06-02 13:00:00,7.07,7.08,7.04,7.04,100400.0,4.8827,4.8896,4.862,4.862,100400.0
2009-06-02 13:05:00,7.05,7.05,7.03,7.04,77600.0,4.8689,4.8689,4.8551,4.862,77600.0
2009-06-02 13:10:00,7.04,7.05,7.01,7.01,85800.0,4.862,4.8689,4.8413,4.8413,85800.0
2009-06-02 13:15:00,7.01,7.04,7.01,7.03,28600.0,4.8413,4.862,4.8413,4.8551,28600.0
2009-06-02 13:20:00,7.03,7.05,7.02,7.05,45800.0,4.8551,4.8689,4.8482,4.8689,45800.0
2009-06-02 13:25:00,7.05,7.07,7.04,7.04,72200.0,4.8689,4.8827,4.862,4.862,72200.0
2009-06-02 13:30:00,7.04,7.04,6.99,7.01,164200.0,4.862,4.862,4.8275,4.8413,164200.0
2009-06-02 13:35:00,7.01,7.03,7.01,7.02,25600.0,4.8413,4.8551,4.8413,4.8482,25600.0
2009-06-02 13:40:00,7.03,7.06,7.02,7.05,42200.0,4.8551,4.8758,4.8482,4.8689,42200.0
2009-06-02 13:45:00,7.05,7.06,7.04,7.04,23400.0,4.8689,4.8758,4.862,4.862,23400.0
2009-06-02 13:50:00,7.05,7.05,7.01,7.02,93400.0,4.8689,4.8689,4.8413,4.8482,93400.0
2009-06-02 13:55:00,7.02,7.06,7.01,7.06,35000.0,4.8482,4.8758,4.8413,4.8758,35000.0
2009-06-02 14:00:00,7.06,7.06,7.04,7.04,33800.0,4.8758,4.8758,4.862,4.862,33800.0
2009-06-02 14:05:00,7.04,7.05,7.03,7.05,31600.0,4.862,4.8689,4.8551,4.8689,31600.0
2009-06-02 14:10:00,7.05,7.05,7.04,7.05,31800.0,4.8689,4.8689,4.862,4.8689,31800.0
2009-06-02 14:15:00,7.05,7.08,7.05,7.07,110600.0,4.8689,4.8896,4.8689,4.8827,110600.0
2009-06-02 14:20:00,7.07,7.11,7.07,7.09,52600.0,4.8827,4.9104,4.8827,4.8965,52600.0
2009-06-02 14:25:00,7.09,7.1,7.06,7.06,59200.0,4.8965,4.9034,4.8758,4.8758,59200.0
2009-06-02 14:30:00,7.06,7.08,7.06,7.07,32400.0,4.8758,4.8896,4.8758,4.8827,32400.0
2009-06-02 14:35:00,7.08,7.09,7.06,7.08,47000.0,4.8896,4.8965,4.8758,4.8896,47000.0
2009-06-02 14:40:00,7.08,7.1,7.07,7.09,52000.0,4.8896,4.9034,4.8827,4.8965,52000.0
2009-06-02 14:45:00,7.08,7.08,7.05,7.05,20400.0,4.8896,4.8896,4.8689,4.8689,20400.0
2009-06-02 14:50:00,7.05,7.09,7.05,7.09,36400.0,4.8689,4.8965,4.8689,4.8965,36400.0
2009-06-02 14:55:00,7.09,7.09,7.06,7.06,55600.0,4.8965,4.8965,4.8758,4.8758,55600.0
2009-06-02 15:00:00,7.07,7.1,7.07,7.1,37600.0,4.8827,4.9034,4.8827,4.9034,37600.0
2009-06-02 15:05:00,7.1,7.13,7.1,7.12,62000.0,4.9034,4.9242,4.9034,4.9173,62000.0
2009-06-02 15:10:00,7.13,7.14,7.09,7.11,58000.0,4.9242,4.9311,4.8965,4.9104,58000.0
2009-06-02 15:15:00,7.12,7.13,7.09,7.1,47400.0,4.9173,4.9242,4.8965,4.9034,47400.0
2009-06-02 15:20:00,7.1,7.1,7.09,7.1,59400.0,4.9034,4.9034,4.8965,4.9034,59400.0
2009-06-02 15:25:00,7.1,7.14,7.05,7.06,121200.0,4.9034,4.9311,4.8689,4.8758,121200.0
2009-06-02 15:30:00,7.07,7.08,7.04,7.05,114600.0,4.8827,4.8896,4.862,4.8689,114600.0
2009-06-02 15:35:00,7.05,7.14,7.05,7.14,101400.0,4.8689,4.9311,4.8689,4.9311,101400.0
2009-06-02 15:40:00,7.14,7.19,7.14,7.18,245600.0,4.9311,4.9656,4.9311,4.9587,245600.0
2009-06-02 15:45:00,7.18,7.25,7.18,7.24,406600.0,4.9587,5.007,4.9587,5.0001,406600.0
2009-06-02 15:50:00,7.24,7.25,7.17,7.25,344600.0,5.0001,5.007,4.9518,5.007,344600.0
2009-06-02 15:55:00,7.25,7.35,7.23,7.35,803600.0,5.007,5.0761,4.9932,5.0761,803600.0
2009-06-03 09:30:00,7.06,7.19,6.95,7.01,337800.0,4.8758,4.9656,4.7999,4.8413,337800.0
2009-06-03 09:35:00,7.01,7.15,7.0,7.03,271000.0,4.8413,4.938,4.8344,4.8551,271000.0
2009-06-03 09:40:00,7.03,7.15,7.02,7.08,142200.0,4.8551,4.938,4.8482,4.8896,142200.0
2009-06-03 09:45:00,7.07,7.08,7.03,7.06,220200.0,4.8827,4.8896,4.8551,4.8758,220200.0
2009-06-03 09:50:00,7.06,7.06,6.85,6.85,337200.0,4.8758,4.8758,4.7308,4.7308,337200.0
2009-06-03 09:55:00,6.85,6.86,6.71,6.79,270600.0,4.7308,4.7377,4.6341,4.6894,270600.0
2009-06-03 10:00:00,6.79,6.79,6.68,6.73,317200.0,4.6894,4.6894,4.6134,4.6479,317200.0
2009-06-03 10:05:00,6.72,6.73,6.55,6.62,245000.0,4.641,4.6479,4.5236,4.5719,245000.0
2009-06-03 10:10:00,6.62,6.7,6.6,6.69,164800.0,4.5719,4.6272,4.5581,4.6203,164800.0
2009-06-03 10:15:00,6.69,6.69,6.58,6.6,135000.0,4.6203,4.6203,4.5443,4.5581,135000.0
2009-06-03 10:20:00,6.6,6.65,6.59,6.6,102200.0,4.5581,4.5927,4.5512,4.5581,102200.0
2009-06-03 10:25:00,6.6,6.67,6.58,6.67,74800.0,4.5581,4.6065,4.5443,4.6065,74800.0
2009-06-03 10:30:00,6.68,6.71,6.64,6.68,219800.0,4.6134,4.6341,4.5858,4.6134,219800.0
2009-06-03 10:35:00,6.68,6.72,6.67,6.68,187800.0,4.6134,4.641,4.6065,4.6134,187800.0
2009-06-03 10:40:00,6.68,6.68,6.63,6.65,74600.0,4.6134,4.6134,4.5789,4.5927,74600.0
2009-06-03 10:45:00,6.65,6.68,6.62,6.67,112400.0,4.5927,4.6134,4.5719,4.6065,112400.0
2009-06-03 10:50:00,6.67,6.79,6.66,6.79,219600.0,4.6065,4.6894,4.5996,4.6894,219600.0
2009-06-03 10:55:00,6.79,6.8,6.74,6.78,183600.0,4.6894,4.6963,4.6548,4.6824,183600.0
2009-06-03 11:00:00,6.78,6.83,6.76,6.79,184600.0,4.6824,4.717,4.6686,4.6894,184600.0
2009-06-03 11:05:00,6.8,6.84,6.79,6.81,77400.0,4.6963,4.7239,4.6894,4.7032,77400.0
2009-06-03 11:10:00,6.82,6.82,6.78,6.79,91600.0,4.7101,4.7101,4.6824,4.6894,91600.0
2009-06-03 11:15:00,6.79,6.8,6.75,6.78,157600.0,4.6894,4.6963,4.6617,4.6824,157600.0
2009-06-03 11:20:00,6.78,6.8,6.76,6.78,74400.0,4.6824,4.6963,4.6686,4.6824,74400.0
2009-06-03 11:25:00,6.78,6.78,6.76,6.76,84000.0,4.6824,4.6824,4.6686,4.6686,84000.0
2009-06-03 11:30:00,6.76,6.8,6.73,6.77,74400.0,4.6686,4.6963,4.6479,4.6755,74400.0
2009-06-03 11:35:00,6.77,6.77,6.69,6.7,126600.0,4.6755,4.6755,4.6203,4.6272,126600.0
2009-06-03 11:40:00,6.7,6.75,6.65,6.67,139600.0,4.6272,4.6617,4.5927,4.6065,139600.0
2009-06-03 11:45:00,6.67,6.67,6.63,6.66,60000.0,4.6065,4.6065,4.5789,4.5996,60000.0
2009-06-03 11:50:00,6.66,6.66,6.64,6.66,50400.0,4.5996,4.5996,4.5858,4.5996,50400.0
2009-06-03 11:55:00,6.66,6.68,6.65,6.65,47200.0,4.5996,4.6134,4.5927,4.5927,47200.0
2009-06-03 12:00:00,6.65,6.66,6.65,6.66,28400.0,4.5927,4.5996,4.5927,4.5996,28400.0
2009-06-03 12:05:00,6.66,6.66,6.62,6.64,87400.0,4.5996,4.5996,4.5719,4.5858,87400.0
2009-06-03 12:10:00,6.64,6.64,6.62,6.63,33800.0,4.5858,4.5858,4.5719,4.5789,33800.0
2009-06-03 12:15:00,6.63,6.68,6.63,6.64,43600.0,4.5789,4.6134,4.5789,4.5858,43600.0
2009-06-03 12:20:00,6.63,6.64,6.6,6.61,36400.0,4.5789,4.5858,4.5581,4.565,36400.0
2009-06-03 12:25:00,6.62,6.62,6.57,6.57,49800.0,4.5719,4.5719,4.5374,4.5374,49800.0
2009-06-03 12:30:00,6.57,6.61,6.57,6.58,88800.0,4.5374,4.565,4.5374,4.5443,88800.0
2009-06-03 12:35:00,6.59,6.59,6.55,6.58,101000.0,4.5512,4.5512,4.5236,4.5443,101000.0
2009-06-03 12:40:00,6.58,6.62,6.58,6.61,108400.0,4.5443,4.5719,4.5443,4.565,108400.0
2009-06-03 12:45:00,6.62,6.64,6.62,6.63,50600.0,4.5719,4.5858,4.5719,4.5789,50600.0
2009-06-03 12:50:00,6.63,6.67,6.63,6.66,40600.0,4.5789,4.6065,4.5789,4.5996,40600.0
2009-06-03 12:55:00,6.66,6.71,6.62,6.63,156400.0,4.5996,4.6341,4.5719,4.5789,156400.0
2009-06-03 13:00:00,6.62,6.64,6.62,6.64,29800.0,4.5719,4.5858,4.5719,4.5858,29800.0
2009-06-03 13:05:00,6.63,6.63,6.61,6.62,35800.0,4.5789,4.5789,4.565,4.5719,35800.0
2009-06-03 13:10:00,6.62,6.63,6.61,6.62,12400.0,4.5719,4.5789,4.565,4.5719,12400.0
2009-06-03 13:15:00,6.61,6.63,6.61,6.62,30800.0,4.565,4.5789,4.565,4.5719,30800.0
2009-06-03 13:20:00,6.62,6.62,6.57,6.57,72800.0,4.5719,4.5719,4.5374,4.5374,72800.0
2009-06-03 13:25:00,6.57,6.58,6.55,6.55,54600.0,4.5374,4.5443,4.5236,4.5236,54600.0
2009-06-03 13:30:00,6.56,6.61,6.55,6.6,77000.0,4.5305,4.565,4.5236,4.5581,77000.0
2009-06-03 13:35:00,6.6,6.61,6.59,6.61,35200.0,4.5581,4.565,4.5512,4.565,35200.0
2009-06-03 13:40:00,6.61,6.62,6.57,6.59,61400.0,4.565,4.5719,4.5374,4.5512,61400.0
2009-06-03 13:45:00,6.59,6.63,6.59,6.63,151600.0,4.5512,4.5789,4.5512,4.5789,151600.0
2009-06-03 13:50:00,6.63,6.68,6.63,6.67,90200.0,4.5789,4.6134,4.5789,4.6065,90200.0
2009-06-03 13:55:00,6.68,6.72,6.67,6.7,59000.0,4.6134,4.641,4.6065,4.6272,59000.0
2009-06-03 14:00:00,6.7,6.75,6.7,6.75,66000.0,4.6272,4.6617,4.6272,4.6617,66000.0
2009-06-03 14:05:00,6.75,6.77,6.74,6.76,86000.0,4.6617,4.6755,4.6548,4.6686,86000.0
2009-06-03 14:10:00,6.76,6.8,6.76,6.79,96200.0,4.6686,4.6963,4.6686,4.6894,96200.0
2009-06-03 14:15:00,6.79,6.8,6.76,6.78,57600.0,4.6894,4.6963,4.6686,4.6824,57600.0
2009-06-03 14:20:00,6.79,6.8,6.76,6.79,106800.0,4.6894,4.6963,4.6686,4.6894,106800.0
2009-06-03 14:25:00,6.79,6.79,6.71,6.71,69600.0,4.6894,4.6894,4.6341,4.6341,69600.0
2009-06-03 14:30:00,6.71,6.71,6.67,6.67,56600.0,4.6341,4.6341,4.6065,4.6065,56600.0
2009-06-03 14:35:00,6.67,6.68,6.65,6.66,80800.0,4.6065,4.6134,4.5927,4.5996,80800.0
2009-06-03 14:40:00,6.66,6.68,6.64,6.67,75000.0,4.5996,4.6134,4.5858,4.6065,75000.0
2009-06-03 14:45:00,6.67,6.67,6.64,6.66,49200.0,4.6065,4.6065,4.5858,4.5996,49200.0
2009-06-03 14:50:00,6.66,6.68,6.66,6.67,37400.0,4.5996,4.6134,4.5996,4.6065,37400.0
2009-06-03 14:55:00,6.67,6.73,6.66,6.71,67400.0,4.6065,4.6479,4.5996,4.6341,67400.0
2009-06-03 15:00:00,6.71,6.73,6.67,6.67,78200.0,4.6341,4.6479,4.6065,4.6065,78200.0
2009-06-03 15:05:00,6.68,6.74,6.66,6.74,71800.0,4.6134,4.6548,4.5996,4.6548,71800.0
2009-06-03 15:10:00,6.74,6.74,6.7,6.71,52600.0,4.6548,4.6548,4.6272,4.6341,52600.0
2009-06-03 15:15:00,6.71,6.76,6.7,6.73,87800.0,4.6341,4.6686,4.6272,4.6479,87800.0
2009-06-03 15:20:00,6.73,6.75,6.71,6.74,72400.0,4.6479,4.6617,4.6341,4.6548,72400.0
2009-06-03 15:25:00,6.74,6.74,6.69,6.69,94400.0,4.6548,4.6548,4.6203,4.6203,94400.0
2009-06-03 15:30:00,6.7,6.71,6.65,6.68,141000.0,4.6272,4.6341,4.5927,4.6134,141000.0
2009-06-03 15:35:00,6.67,6.68,6.62,6.63,150600.0,4.6065,4.6134,4.5719,4.5789,150600.0
2009-06-03 15:40:00,6.63,6.69,6.62,6.67,94200.0,4.5789,4.6203,4.5719,4.6065,94200.0
2009-06-03 15:45:00,6.67,6.72,6.67,6.72,142000.0,4.6065,4.641,4.6065,4.641,142000.0
2009-06-03 15:50:00,6.71,6.76,6.71,6.72,234000.0,4.6341,4.6686,4.6341,4.641,234000.0
2009-06-03 15:55:00,6.72,6.75,6.72,6.74,150400.0,4.641,4.6617,4.641,4.6548,150400.0
2009-06-04 09:30:00,6.72,6.76,6.56,6.65,85200.0,4.641,4.6686,4.5305,4.5927,85200.0
2009-06-04 09:35:00,6.65,6.73,6.65,6.72,54600.0,4.5927,4.6479,4.5927,4.641,54600.0
2009-06-04 09:40:00,6.73,6.75,6.7,6.72,55400.0,4.6479,4.6617,4.6272,4.641,55400.0
2009-06-04 09:45:00,6.71,6.73,6.64,6.64,87800.0,4.6341,4.6479,4.5858,4.5858,87800.0
2009-06-04 09:50:00,6.63,6.67,6.61,6.63,69400.0,4.5789,4.6065,4.565,4.5789,69400.0
2009-06-04 09:55:00,6.63,6.67,6.62,6.65,45000.0,4.5789,4.6065,4.5719,4.5927,45000.0
2009-06-04 10:00:00,6.65,6.66,6.59,6.61,46000.0,4.5927,4.5996,4.5512,4.565,46000.0
2009-06-04 10:05:00,6.61,6.61,6.51,6.54,72400.0,4.565,4.565,4.496,4.5167,72400.0
2009-06-04 10:10:00,6.54,6.6,6.53,6.54,96600.0,4.5167,4.5581,4.5098,4.5167,96600.0
2009-06-04 10:15:00,6.54,6.56,6.52,6.54,72800.0,4.5167,4.5305,4.5029,4.5167,72800.0
2009-06-04 10:20:00,6.54,6.57,6.52,6.54,88600.0,4.5167,4.5374,4.5029,4.5167,88600.0
2009-06-04 10:25:00,6.55,6.58,6.51,6.54,102000.0,4.5236,4.5443,4.496,4.5167,102000.0
2009-06-04 10:30:00,6.55,6.58,6.54,6.57,50800.0,4.5236,4.5443,4.5167,4.5374,50800.0
2009-06-04 10:35:00,6.57,6.62,6.57,6.61,57000.0,4.5374,4.5719,4.5374,4.565,57000.0
2009-06-04 10:40:00,6.61,6.62,6.57,6.62,71200.0,4.565,4.5719,4.5374,4.5719,71200.0
2009-06-04 10:45:00,6.61,6.65,6.61,6.63,29200.0,4.565,4.5927,4.565,4.5789,29200.0
2009-06-04 10:50:00,6.63,6.66,6.61,6.65,48400.0,4.5789,4.5996,4.565,4.5927,48400.0
2009-06-04 10:55:00,6.65,6.67,6.64,6.65,62000.0,4.5927,4.6065,4.5858,4.5927,62000.0
2009-06-04 11:00:00,6.64,6.66,6.59,6.59,41000.0,4.5858,4.5996,4.5512,4.5512,41000.0
2009-06-04 11:05:00,6.59,6.6,6.58,6.58,24000.0,4.5512,4.5581,4.5443,4.5443,24000.0
2009-06-04 11:10:00,6.59,6.59,6.55,6.57,42800.0,4.5512,4.5512,4.5236,4.5374,42800.0
2009-06-04 11:15:00,6.57,6.57,6.54,6.54,56400.0,4.5374,4.5374,4.5167,4.5167,56400.0
2009-06-04 11:20:00,6.53,6.54,6.51,6.54,37800.0,4.5098,4.5167,4.496,4.5167,37800.0
2009-06-04 11:25:00,6.53,6.54,6.51,6.52,27200.0,4.5098,4.5167,4.496,4.5029,27200.0
2009-06-04 11:30:00,6.52,6.52,6.48,6.49,43600.0,4.5029,4.5029,4.4753,4.4822,43600.0
2009-06-04 11:35:00,6.49,6.52,6.48,6.52,18200.0,4.4822,4.5029,4.4753,4.5029,18200.0
2009-06-04 11:40:00,6.52,6.52,6.49,6.49,20000.0,4.5029,4.5029,4.4822,4.4822,20000.0
2009-06-04 11:45:00,6.5,6.52,6.49,6.51,19200.0,4.4891,4.5029,4.4822,4.496,19200.0
2009-06-04 11:50:00,6.52,6.52,6.51,6.51,19000.0,4.5029,4.5029,4.496,4.496,19000.0
2009-06-04 11:55:00,6.5,6.5,6.45,6.45,28400.0,4.4891,4.4891,4.4545,4.4545,28400.0
2009-06-04 12:00:00,6.46,6.49,6.45,6.47,39600.0,4.4614,4.4822,4.4545,4.4684,39600.0
2009-06-04 12:05:00,6.47,6.52,6.46,6.51,29800.0,4.4684,4.5029,4.4614,4.496,29800.0
2009-06-04 12:10:00,6.51,6.52,6.49,6.51,92200.0,4.496,4.5029,4.4822,4.496,92200.0
2009-06-04 12:15:00,6.51,6.52,6.5,6.52,18400.0,4.496,4.5029,4.4891,4.5029,18400.0
2009-06-04 12:20:00,6.52,6.52,6.5,6.52,22400.0,4.5029,4.5029,4.4891,4.5029,22400.0
2009-06-04 12:25:00,6.53,6.55,6.52,6.55,13200.0,4.5098,4.5236,4.5029,4.5236,13200.0
2009-06-04 12:30:00,6.55,6.55,6.51,6.51,35200.0,4.5236,4.5236,4.496,4.496,35200.0
2009-06-04 12:35:00,6.51,6.51,6.49,6.49,28800.0,4.496,4.496,4.4822,4.4822,28800.0
2009-06-04 12:40:00,6.49,6.52,6.49,6.51,30800.0,4.4822,4.5029,4.4822,4.496,30800.0
2009-06-04 12:45:00,6.52,6.54,6.49,6.5,50600.0,4.5029,4.5167,4.4822,4.4891,50600.0
2009-06-04 12:50:00,6.5,6.5,6.49,6.5,17200.0,4.4891,4.4891,4.4822,4.4891,17200.0
2009-06-04 12:55:00,6.49,6.49,6.48,6.49,25800.0,4.4822,4.4822,4.4753,4.4822,25800.0
2009-06-04 13:00:00,6.49,6.52,6.49,6.51,16200.0,4.4822,4.5029,4.4822,4.496,16200.0
2009-06-04 13:05:00,6.51,6.51,6.46,6.46,60600.0,4.496,4.496,4.4614,4.4614,60600.0
2009-06-04 13:10:00,6.47,6.5,6.47,6.48,48800.0,4.4684,4.4891,4.4684,4.4753,48800.0
2009-06-04 13:15:00,6.48,6.53,6.48,6.52,33200.0,4.4753,4.5098,4.4753,4.5029,33200.0
2009-06-04 13:20:00,6.52,6.56,6.52,6.52,50000.0,4.5029,4.5305,4.5029,4.5029,50000.0
2009-06-04 13:25:00,6.52,6.52,6.5,6.5,15200.0,4.5029,4.5029,4.4891,4.4891,15200.0
2009-06-04 13:30:00,6.5,6.55,6.5,6.55,25200.0,4.4891,4.5236,4.4891,4.5236,25200.0
2009-06-04 13:35:00,6.55,6.55,6.53,6.53,27800.0,4.5236,4.5236,4.5098,4.5098,27800.0
2009-06-04 13:40:00,6.53,6.54,6.5,6.51,34000.0,4.5098,4.5167,4.4891,4.496,34000.0
2009-06-04 13:45:00,6.5,6.52,6.48,6.52,46800.0,4.4891,4.5029,4.4753,4.5029,46800.0
2009-06-04 13:50:00,6.51,6.52,6.47,6.47,63800.0,4.496,4.5029,4.4684,4.4684,63800.0
2009-06-04 13:55:00,6.47,6.49,6.47,6.48,30200.0,4.4684,4.4822,4.4684,4.4753,30200.0
2009-06-04 14:00:00,6.49,6.5,6.48,6.49,59800.0,4.4822,4.4891,4.4753,4.4822,59800.0
2009-06-04 14:05:00,6.48,6.53,6.48,6.52,33000.0,4.4753,4.5098,4.4753,4.5029,33000.0
2009-06-04 14:10:00,6.52,6.52,6.48,6.49,53200.0,4.5029,4.5029,4.4753,4.4822,53200.0
2009-06-04 14:15:00,6.49,6.51,6.49,6.51,33200.0,4.4822,4.496,4.4822,4.496,33200.0
2009-06-04 14:20:00,6.51,6.52,6.5,6.51,42800.0,4.496,4.5029,4.4891,4.496,42800.0
2009-06-04 14:25:00,6.51,6.53,6.51,6.53,23200.0,4.496,4.5098,4.496,4.5098,23200.0
2009-06-04 14:30:00,6.53,6.54,6.52,6.54,58400.0,4.5098,4.5167,4.5029,4.5167,58400.0
2009-06-04 14:35:00,6.53,6.53,6.47,6.49,71600.0,4.5098,4.5098,4.4684,4.4822,71600.0
2009-06-04 14:40:00,6.49,6.52,6.49,6.5,78400.0,4.4822,4.5029,4.4822,4.4891,78400.0
2009-06-04 14:45:00,6.5,6.52,6.5,6.51,35800.0,4.4891,4.5029,4.4891,4.496,35800.0
2009-06-04 14:50:00,6.51,6.52,6.45,6.45,79600.0,4.496,4.5029,4.4545,4.4545,79600.0
2009-06-04 14:55:00,6.45,6.5,6.45,6.46,89200.0,4.4545,4.4891,4.4545,4.4614,89200.0
2009-06-04 15:00:00,6.46,6.49,6.45,6.47,105000.0,4.4614,4.4822,4.4545,4.4684,105000.0
2009-06-04 15:05:00,6.47,6.47,6.45,6.46,68400.0,4.4684,4.4684,4.4545,4.4614,68400.0
2009-06-04 15:10:00,6.46,6.48,6.45,6.46,70000.0,4.4614,4.4753,4.4545,4.4614,70000.0
2009-06-04 15:15:00,6.46,6.46,6.45,6.46,50200.0,4.4614,4.4614,4.4545,4.4614,50200.0
2009-06-04 15:20:00,6.46,6.48,6.45,6.47,56200.0,4.4614,4.4753,4.4545,4.4684,56200.0
2009-06-04 15:25:00,6.47,6.49,6.46,6.47,82800.0,4.4684,4.4822,4.4614,4.4684,82800.0
2009-06-04 15:30:00,6.47,6.49,6.46,6.49,82400.0,4.4684,4.4822,4.4614,4.4822,82400.0
2009-06-04 15:35:00,6.49,6.51,6.47,6.5,106600.0,4.4822,4.496,4.4684,4.4891,106600.0
2009-06-04 15:40:00,6.5,6.5,6.44,6.46,141800.0,4.4891,4.4891,4.4476,4.4614,141800.0
2009-06-04 15:45:00,6.46,6.5,6.44,6.46,129400.0,4.4614,4.4891,4.4476,4.4614,129400.0
2009-06-04 15:50:00,6.46,6.51,6.46,6.48,160400.0,4.4614,4.496,4.4614,4.4753,160400.0
2009-06-04 15:55:00,6.48,6.5,6.44,6.46,295600.0,4.4753,4.4891,4.4476,4.4614,295600.0
2009-06-05 09:30:00,6.65,6.67,6.59,6.59,47600.0,4.5927,4.6065,4.5512,4.5512,47600.0
2009-06-05 09:35:00,6.58,6.59,6.53,6.55,39600.0,4.5443,4.5512,4.5098,4.5236,39600.0
2009-06-05 09:40:00,6.54,6.55,6.48,6.49,82200.0,4.5167,4.5236,4.4753,4.4822,82200.0
2009-06-05 09:45:00,6.5,6.52,6.32,6.34,137800.0,4.4891,4.5029,4.3648,4.3786,137800.0
2009-06-05 09:50:00,6.33,6.43,6.33,6.42,61800.0,4.3717,4.4407,4.3717,4.4338,61800.0
2009-06-05 09:55:00,6.41,6.41,6.34,6.36,84600.0,4.4269,4.4269,4.3786,4.3924,84600.0
2009-06-05 10:00:00,6.35,6.35,6.31,6.32,62600.0,4.3855,4.3855,4.3579,4.3648,62600.0
2009-06-05 10:05:00,6.32,6.33,6.18,6.18,151000.0,4.3648,4.3717,4.2681,4.2681,151000.0
2009-06-05 10:10:00,6.18,6.22,6.15,6.21,74000.0,4.2681,4.2957,4.2474,4.2888,74000.0
2009-06-05 10:15:00,6.21,6.28,6.2,6.28,55600.0,4.2888,4.3371,4.2819,4.3371,55600.0
2009-06-05 10:20:00,6.28,6.35,6.27,6.33,52000.0,4.3371,4.3855,4.3302,4.3717,52000.0
2009-06-05 10:25:00,6.33,6.38,6.33,6.34,39200.0,4.3717,4.4062,4.3717,4.3786,39200.0
2009-06-05 10:30:00,6.35,6.37,6.32,6.33,131000.0,4.3855,4.3993,4.3648,4.3717,131000.0
2009-06-05 10:35:00,6.33,6.42,6.33,6.41,30800.0,4.3717,4.4338,4.3717,4.4269,30800.0
2009-06-05 10:40:00,6.41,6.45,6.41,6.43,42400.0,4.4269,4.4545,4.4269,4.4407,42400.0
2009-06-05 10:45:00,6.43,6.44,6.32,6.32,111800.0,4.4407,4.4476,4.3648,4.3648,111800.0
2009-06-05 10:50:00,6.32,6.35,6.28,6.3,100800.0,4.3648,4.3855,4.3371,4.3509,100800.0
2009-06-05 10:55:00,6.29,6.34,6.29,6.34,72200.0,4.344,4.3786,4.344,4.3786,72200.0
2009-06-05 11:00:00,6.35,6.44,6.35,6.43,59600.0,4.3855,4.4476,4.3855,4.4407,59600.0
2009-06-05 11:05:00,6.43,6.45,6.42,6.42,35000.0,4.4407,4.4545,4.4338,4.4338,35000.0
2009-06-05 11:10:00,6.42,6.42,6.39,6.39,50000.0,4.4338,4.4338,4.4131,4.4131,50000.0
2009-06-05 11:15:00,6.39,6.42,6.39,6.42,34200.0,4.4131,4.4338,4.4131,4.4338,34200.0
2009-06-05 11:20:00,6.41,6.46,6.41,6.43,46200.0,4.4269,4.4614,4.4269,4.4407,46200.0
2009-06-05 11:25:00,6.43,6.46,6.42,6.45,50200.0,4.4407,4.4614,4.4338,4.4545,50200.0
2009-06-05 11:30:00,6.44,6.45,6.41,6.43,49000.0,4.4476,4.4545,4.4269,4.4407,49000.0
2009-06-05 11:35:00,6.43,6.44,6.41,6.41,36600.0,4.4407,4.4476,4.4269,4.4269,36600.0
2009-06-05 11:40:00,6.42,6.47,6.4,6.47,48400.0,4.4338,4.4684,4.42,4.4684,48400.0
2009-06-05 11:45:00,6.47,6.49,6.45,6.48,59000.0,4.4684,4.4822,4.4545,4.4753,59000.0
2009-06-05 11:50:00,6.48,6.49,6.41,6.47,53600.0,4.4753,4.4822,4.4269,4.4684,53600.0
2009-06-05 11:55:00,6.47,6.48,6.44,6.47,40000.0,4.4684,4.4753,4.4476,4.4684,40000.0
2009-06-05 12:00:00,6.47,6.49,6.46,6.49,43600.0,4.4684,4.4822,4.4614,4.4822,43600.0
2009-06-05 12:05:00,6.49,6.52,6.47,6.5,70600.0,4.4822,4.5029,4.4684,4.4891,70600.0
2009-06-05 12:10:00,6.49,6.49,6.44,6.46,37000.0,4.4822,4.4822,4.4476,4.4614,37000.0
2009-06-05 12:15:00,6.46,6.52,6.46,6.49,41200.0,4.4614,4.5029,4.4614,4.4822,41200.0
2009-06-05 12:20:00,6.49,6.52,6.47,6.5,35200.0,4.4822,4.5029,4.4684,4.4891,35200.0
2009-06-05 12:25:00,6.5,6.54,6.5,6.54,57600.0,4.4891,4.5167,4.4891,4.5167,57600.0
2009-06-05 12:30:00,6.54,6.55,6.49,6.5,71600.0,4.5167,4.5236,4.4822,4.4891,71600.0
2009-06-05 12:35:00,6.5,6.53,6.5,6.53,15200.0,4.4891,4.5098,4.4891,4.5098,15200.0
2009-06-05 12:40:00,6.53,6.54,6.5,6.54,41000.0,4.5098,4.5167,4.4891,4.5167,41000.0
2009-06-05 12:45:00,6.54,6.55,6.53,6.54,51600.0,4.5167,4.5236,4.5098,4.5167,51600.0
2009-06-05 12:50:00,6.54,6.57,6.54,6.56,56600.0,4.5167,4.5374,4.5167,4.5305,56600.0
2009-06-05 12:55:00,6.56,6.59,6.55,6.56,52600.0,4.5305,4.5512,4.5236,4.5305,52600.0
2009-06-05 13:00:00,6.56,6.59,6.56,6.56,39600.0,4.5305,4.5512,4.5305,4.5305,39600.0
2009-06-05 13:05:00,6.56,6.58,6.54,6.54,33000.0,4.5305,4.5443,4.5167,4.5167,33000.0
2009-06-05 13:10:00,6.54,6.55,6.51,6.53,47000.0,4.5167,4.5236,4.496,4.5098,47000.0
2009-06-05 13:15:00,6.53,6.54,6.51,6.54,24000.0,4.5098,4.5167,4.496,4.5167,24000.0
2009-06-05 13:20:00,6.53,6.54,6.49,6.5,30800.0,4.5098,4.5167,4.4822,4.4891,30800.0
2009-06-05 13:25:00,6.51,6.52,6.51,6.51,6400.0,4.496,4.5029,4.496,4.496,6400.0
2009-06-05 13:30:00,6.51,6.53,6.51,6.53,11400.0,4.496,4.5098,4.496,4.5098,11400.0
2009-06-05 13:35:00,6.53,6.54,6.53,6.53,10000.0,4.5098,4.5167,4.5098,4.5098,10000.0
2009-06-05 13:40:00,6.54,6.57,6.54,6.54,30600.0,4.5167,4.5374,4.5167,4.5167,30600.0
2009-06-05 13:45:00,6.54,6.55,6.53,6.54,8800.0,4.5167,4.5236,4.5098,4.5167,8800.0
2009-06-05 13:50:00,6.55,6.55,6.52,6.54,16400.0,4.5236,4.5236,4.5029,4.5167,16400.0
2009-06-05 13:55:00,6.55,6.55,6.5,6.52,29200.0,4.5236,4.5236,4.4891,4.5029,29200.0
2009-06-05 14:00:00,6.52,6.53,6.48,6.48,28400.0,4.5029,4.5098,4.4753,4.4753,28400.0
2009-06-05 14:05:00,6.48,6.48,6.47,6.48,17600.0,4.4753,4.4753,4.4684,4.4753,17600.0
2009-06-05 14:10:00,6.48,6.49,6.48,6.48,23000.0,4.4753,4.4822,4.4753,4.4753,23000.0
2009-06-05 14:15:00,6.48,6.48,6.43,6.43,25600.0,4.4753,4.4753,4.4407,4.4407,25600.0
2009-06-05 14:20:00,6.43,6.48,6.41,6.48,70800.0,4.4407,4.4753,4.4269,4.4753,70800.0
2009-06-05 14:25:00,6.48,6.48,6.46,6.46,17000.0,4.4753,4.4753,4.4614,4.4614,17000.0
2009-06-05 14:30:00,6.45,6.45,6.43,6.43,32600.0,4.4545,4.4545,4.4407,4.4407,32600.0
2009-06-05 14:35:00,6.43,6.47,6.43,6.46,31000.0,4.4407,4.4684,4.4407,4.4614,31000.0
2009-06-05 14:40:00,6.46,6.49,6.45,6.48,30400.0,4.4614,4.4822,4.4545,4.4753,30400.0
2009-06-05 14:45:00,6.48,6.48,6.47,6.48,21800.0,4.4753,4.4753,4.4684,4.4753,21800.0
2009-06-05 14:50:00,6.48,6.49,6.47,6.48,11200.0,4.4753,4.4822,4.4684,4.4753,11200.0
2009-06-05 14:55:00,6.48,6.49,6.47,6.48,8800.0,4.4753,4.4822,4.4684,4.4753,8800.0
2009-06-05 15:00:00,6.48,6.48,6.44,6.48,48400.0,4.4753,4.4753,4.4476,4.4753,48400.0
2009-06-05 15:05:00,6.47,6.51,6.47,6.48,38600.0,4.4684,4.496,4.4684,4.4753,38600.0
2009-06-05 15:10:00,6.48,6.49,6.47,6.48,36800.0,4.4753,4.4822,4.4684,4.4753,36800.0
2009-06-05 15:15:00,6.48,6.48,6.45,6.47,26200.0,4.4753,4.4753,4.4545,4.4684,26200.0
2009-06-05 15:20:00,6.47,6.49,6.46,6.48,45000.0,4.4684,4.4822,4.4614,4.4753,45000.0
2009-06-05 15:25:00,6.47,6.48,6.43,6.43,50800.0,4.4684,4.4753,4.4407,4.4407,50800.0
2009-06-05 15:30:00,6.43,6.48,6.43,6.48,47000.0,4.4407,4.4753,4.4407,4.4753,47000.0
2009-06-05 15:35:00,6.48,6.49,6.46,6.48,60200.0,4.4753,4.4822,4.4614,4.4753,60200.0
2009-06-05 15:40:00,6.48,6.49,6.44,6.46,91800.0,4.4753,4.4822,4.4476,4.4614,91800.0
2009-06-05 15:45:00,6.46,6.5,6.43,6.44,88200.0,4.4614,4.4891,4.4407,4.4476,88200.0
2009-06-05 15:50:00,6.44,6.48,6.43,6.47,107200.0,4.4476,4.4753,4.4407,4.4684,107200.0
2009-06-05 15:55:00,6.47,6.47,6.43,6.44,213800.0,4.4684,4.4684,4.4407,4.4476,213800.0
2009-06-08 09:30:00,6.65,6.65,6.56,6.57,187800.0,4.5927,4.5927,4.5305,4.5374,187800.0
2009-06-08 09:35:00,6.57,6.58,6.45,6.51,149200.0,4.5374,4.5443,4.4545,4.496,149200.0
2009-06-08 09:40:00,6.5,6.54,6.48,6.5,90000.0,4.4891,4.5167,4.4753,4.4891,90000.0
2009-06-08 09:45:00,6.5,6.53,6.48,6.49,62200.0,4.4891,4.5098,4.4753,4.4822,62200.0
2009-06-08 09:50:00,6.5,6.53,6.5,6.5,35400.0,4.4891,4.5098,4.4891,4.4891,35400.0
2009-06-08 09:55:00,6.51,6.53,6.51,6.52,53600.0,4.496,4.5098,4.496,4.5029,53600.0
2009-06-08 10:00:00,6.53,6.56,6.5,6.56,78400.0,4.5098,4.5305,4.4891,4.5305,78400.0
2009-06-08 10:05:00,6.56,6.6,6.56,6.59,87000.0,4.5305,4.5581,4.5305,4.5512,87000.0
2009-06-08 10:10:00,6.6,6.6,6.53,6.53,172000.0,4.5581,4.5581,4.5098,4.5098,172000.0
2009-06-08 10:15:00,6.53,6.57,6.52,6.56,122800.0,4.5098,4.5374,4.5029,4.5305,122800.0
2009-06-08 10:20:00,6.57,6.57,6.55,6.55,63400.0,4.5374,4.5374,4.5236,4.5236,63400.0
2009-06-08 10:25:00,6.55,6.59,6.55,6.59,37800.0,4.5236,4.5512,4.5236,4.5512,37800.0
2009-06-08 10:30:00,6.59,6.6,6.58,6.6,68600.0,4.5512,4.5581,4.5443,4.5581,68600.0
2009-06-08 10:35:00,6.6,6.62,6.59,6.62,73400.0,4.5581,4.5719,4.5512,4.5719,73400.0
2009-06-08 10:40:00,6.62,6.63,6.59,6.61,47000.0,4.5719,4.5789,4.5512,4.565,47000.0
2009-06-08 10:45:00,6.61,6.62,6.58,6.58,79600.0,4.565,4.5719,4.5443,4.5443,79600.0
2009-06-08 10:50:00,6.58,6.61,6.58,6.61,46600.0,4.5443,4.565,4.5443,4.565,46600.0
2009-06-08 10:55:00,6.61,6.62,6.61,6.61,44400.0,4.565,4.5719,4.565,4.565,44400.0
2009-06-08 11:00:00,6.61,6.61,6.58,6.58,45600.0,4.565,4.565,4.5443,4.5443,45600.0
2009-06-08 11:05:00,6.59,6.6,6.54,6.55,61000.0,4.5512,4.5581,4.5167,4.5236,61000.0
2009-06-08 11:10:00,6.55,6.6,6.55,6.6,22200.0,4.5236,4.5581,4.5236,4.5581,22200.0
2009-06-08 11:15:00,6.6,6.62,6.59,6.61,39600.0,4.5581,4.5719,4.5512,4.565,39600.0
2009-06-08 11:20:00,6.61,6.63,6.61,6.62,55200.0,4.565,4.5789,4.565,4.5719,55200.0
2009-06-08 11:25:00,6.62,6.62,6.6,6.61,58600.0,4.5719,4.5719,4.5581,4.565,58600.0
2009-06-08 11:30:00,6.61,6.61,6.59,6.6,43400.0,4.565,4.565,4.5512,4.5581,43400.0
2009-06-08 11:35:00,6.61,6.62,6.59,6.62,37400.0,4.565,4.5719,4.5512,4.5719,37400.0
2009-06-08 11:40:00,6.62,6.64,6.61,6.64,32200.0,4.5719,4.5858,4.565,4.5858,32200.0
2009-06-08 11:45:00,6.63,6.67,6.63,6.63,104800.0,4.5789,4.6065,4.5789,4.5789,104800.0
2009-06-08 11:50:00,6.63,6.67,6.63,6.66,85400.0,4.5789,4.6065,4.5789,4.5996,85400.0
2009-06-08 11:55:00,6.66,6.7,6.65,6.69,71400.0,4.5996,4.6272,4.5927,4.6203,71400.0
2009-06-08 12:00:00,6.69,6.71,6.68,6.69,81000.0,4.6203,4.6341,4.6134,4.6203,81000.0
2009-06-08 12:05:00,6.68,6.7,6.68,6.7,52200.0,4.6134,4.6272,4.6134,4.6272,52200.0
2009-06-08 12:10:00,6.69,6.7,6.66,6.66,48400.0,4.6203,4.6272,4.5996,4.5996,48400.0
2009-06-08 12:15:00,6.67,6.67,6.65,6.66,28400.0,4.6065,4.6065,4.5927,4.5996,28400.0
2009-06-08 12:20:00,6.66,6.66,6.65,6.66,23800.0,4.5996,4.5996,4.5927,4.5996,23800.0
2009-06-08 12:25:00,6.66,6.68,6.66,6.68,34000.0,4.5996,4.6134,4.5996,4.6134,34000.0
2009-06-08 12:30:00,6.68,6.71,6.67,6.68,67600.0,4.6134,4.6341,4.6065,4.6134,67600.0
2009-06-08 12:35:00,6.68,6.73,6.68,6.72,58400.0,4.6134,4.6479,4.6134,4.641,58400.0
2009-06-08 12:40:00,6.72,6.73,6.71,6.72,36400.0,4.641,4.6479,4.6341,4.641,36400.0
2009-06-08 12:45:00,6.72,6.74,6.72,6.74,49800.0,4.641,4.6548,4.641,4.6548,49800.0
2009-06-08 12:50:00,6.74,6.75,6.73,6.75,72800.0,4.6548,4.6617,4.6479,4.6617,72800.0
2009-06-08 12:55:00,6.75,6.8,6.75,6.78,115400.0,4.6617,4.6963,4.6617,4.6824,115400.0
2009-06-08 13:00:00,6.78,6.8,6.77,6.79,55000.0,4.6824,4.6963,4.6755,4.6894,55000.0
2009-06-08 13:05:00,6.79,6.85,6.78,6.83,86800.0,4.6894,4.7308,4.6824,4.717,86800.0
2009-06-08 13:10:00,6.84,6.84,6.79,6.8,52400.0,4.7239,4.7239,4.6894,4.6963,52400.0
2009-06-08 13:15:00,6.8,6.81,6.79,6.8,43600.0,4.6963,4.7032,4.6894,4.6963,43600.0
2009-06-08 13:20:00,6.8,6.8,6.78,6.8,18400.0,4.6963,4.6963,4.6824,4.6963,18400.0
2009-06-08 13:25:00,6.8,6.8,6.75,6.77,71600.0,4.6963,4.6963,4.6617,4.6755,71600.0
2009-06-08 13:30:00,6.78,6.79,6.78,6.79,15600.0,4.6824,4.6894,4.6824,4.6894,15600.0
2009-06-08 13:35:00,6.79,6.79,6.78,6.78,15600.0,4.6894,4.6894,4.6824,4.6824,15600.0
2009-06-08 13:40:00,6.78,6.78,6.75,6.78,28400.0,4.6824,4.6824,4.6617,4.6824,28400.0
2009-06-08 13:45:00,6.78,6.81,6.78,6.79,23000.0,4.6824,4.7032,4.6824,4.6894,23000.0
2009-06-08 13:50:00,6.79,6.79,6.76,6.77,20800.0,4.6894,4.6894,4.6686,4.6755,20800.0
2009-06-08 13:55:00,6.77,6.77,6.76,6.76,14000.0,4.6755,4.6755,4.6686,4.6686,14000.0
2009-06-08 14:00:00,6.76,6.77,6.76,6.77,35000.0,4.6686,4.6755,4.6686,4.6755,35000.0
2009-06-08 14:05:00,6.77,6.77,6.75,6.76,16600.0,4.6755,4.6755,4.6617,4.6686,16600.0
2009-06-08 14:10:00,6.76,6.76,6.73,6.74,27200.0,4.6686,4.6686,4.6479,4.6548,27200.0
2009-06-08 14:15:00,6.74,6.75,6.74,6.74,12400.0,4.6548,4.6617,4.6548,4.6548,12400.0
2009-06-08 14:20:00,6.75,6.75,6.71,6.74,61800.0,4.6617,4.6617,4.6341,4.6548,61800.0
2009-06-08 14:25:00,6.74,6.75,6.72,6.74,72400.0,4.6548,4.6617,4.641,4.6548,72400.0
2009-06-08 14:30:00,6.74,6.77,6.73,6.73,50200.0,4.6548,4.6755,4.6479,4.6479,50200.0
2009-06-08 14:35:00,6.73,6.74,6.73,6.74,28600.0,4.6479,4.6548,4.6479,4.6548,28600.0
2009-06-08 14:40:00,6.74,6.77,6.72,6.75,148000.0,4.6548,4.6755,4.641,4.6617,148000.0
2009-06-08 14:45:00,6.74,6.75,6.72,6.74,100200.0,4.6548,4.6617,4.641,4.6548,100200.0
2009-06-08 14:50:00,6.74,6.75,6.71,6.71,116800.0,4.6548,4.6617,4.6341,4.6341,116800.0
2009-06-08 14:55:00,6.71,6.71,6.69,6.7,53800.0,4.6341,4.6341,4.6203,4.6272,53800.0
2009-06-08 15:00:00,6.71,6.72,6.68,6.69,107000.0,4.6341,4.641,4.6134,4.6203,107000.0
2009-06-08 15:05:00,6.69,6.69,6.67,6.69,50600.0,4.6203,4.6203,4.6065,4.6203,50600.0
2009-06-08 15:10:00,6.68,6.69,6.66,6.66,115000.0,4.6134,4.6203,4.5996,4.5996,115000.0
2009-06-08 15:15:00,6.66,6.7,6.66,6.68,91600.0,4.5996,4.6272,4.5996,4.6134,91600.0
2009-06-08 15:20:00,6.7,6.76,6.68,6.72,193800.0,4.6272,4.6686,4.6134,4.641,193800.0
2009-06-08 15:25:00,6.72,6.72,6.69,6.69,158600.0,4.641,4.641,4.6203,4.6203,158600.0
2009-06-08 15:30:00,6.7,6.75,6.7,6.7,239000.0,4.6272,4.6617,4.6272,4.6272,239000.0
2009-06-08 15:35:00,6.71,6.73,6.66,6.66,143800.0,4.6341,4.6479,4.5996,4.5996,143800.0
2009-06-08 15:40:00,6.66,6.7,6.66,6.66,195000.0,4.5996,4.6272,4.5996,4.5996,195000.0
2009-06-08 15:45:00,6.66,6.69,6.66,6.67,110200.0,4.5996,4.6203,4.5996,4.6065,110200.0
2009-06-08 15:50:00,6.67,6.68,6.65,6.66,169000.0,4.6065,4.6134,4.5927,4.5996,169000.0
2009-06-08 15:55:00,6.66,6.68,6.64,6.65,163600.0,4.5996,4.6134,4.5858,4.5927,163600.0
2009-06-09 09:30:00,6.71,6.8,6.71,6.79,90600.0,4.6341,4.6963,4.6341,4.6894,90600.0
2009-06-09 09:35:00,6.79,6.9,6.76,6.9,166200.0,4.6894,4.7653,4.6686,4.7653,166200.0
2009-06-09 09:40:00,6.9,6.98,6.86,6.97,146600.0,4.7653,4.8206,4.7377,4.8137,146600.0
2009-06-09 09:45:00,6.98,7.04,6.97,7.0,211600.0,4.8206,4.862,4.8137,4.8344,211600.0
2009-06-09 09:50:00,7.01,7.01,6.96,6.97,137400.0,4.8413,4.8413,4.8068,4.8137,137400.0
2009-06-09 09:55:00,6.97,7.0,6.92,6.95,147200.0,4.8137,4.8344,4.7791,4.7999,147200.0
2009-06-09 10:00:00,6.95,6.98,6.92,6.95,102400.0,4.7999,4.8206,4.7791,4.7999,102400.0
2009-06-09 10:05:00,6.95,6.98,6.9,6.94,142600.0,4.7999,4.8206,4.7653,4.7929,142600.0
2009-06-09 10:10:00,6.95,6.97,6.92,6.93,62000.0,4.7999,4.8137,4.7791,4.786,62000.0
2009-06-09 10:15:00,6.93,6.97,6.9,6.97,46000.0,4.786,4.8137,4.7653,4.8137,46000.0
2009-06-09 10:20:00,6.97,6.97,6.93,6.96,56400.0,4.8137,4.8137,4.786,4.8068,56400.0
2009-06-09 10:25:00,6.95,6.95,6.91,6.93,26400.0,4.7999,4.7999,4.7722,4.786,26400.0
2009-06-09 10:30:00,6.93,6.93,6.9,6.91,16800.0,4.786,4.786,4.7653,4.7722,16800.0
2009-06-09 10:35:00,6.92,6.93,6.91,6.93,26200.0,4.7791,4.786,4.7722,4.786,26200.0
2009-06-09 10:40:00,6.93,6.99,6.93,6.97,78600.0,4.786,4.8275,4.786,4.8137,78600.0
2009-06-09 10:45:00,6.97,7.01,6.96,6.97,87600.0,4.8137,4.8413,4.8068,4.8137,87600.0
2009-06-09 10:50:00,6.97,6.99,6.95,6.96,52200.0,4.8137,4.8275,4.7999,4.8068,52200.0
2009-06-09 10:55:00,6.96,6.96,6.93,6.95,80000.0,4.8068,4.8068,4.786,4.7999,80000.0
2009-06-09 11:00:00,6.93,6.93,6.91,6.92,41000.0,4.786,4.786,4.7722,4.7791,41000.0
2009-06-09 11:05:00,6.92,6.96,6.92,6.95,35000.0,4.7791,4.8068,4.7791,4.7999,35000.0
2009-06-09 11:10:00,6.95,6.96,6.93,6.93,74600.0,4.7999,4.8068,4.786,4.786,74600.0
2009-06-09 11:15:00,6.93,6.94,6.93,6.93,31600.0,4.786,4.7929,4.786,4.786,31600.0
2009-06-09 11:20:00,6.93,6.94,6.92,6.93,28800.0,4.786,4.7929,4.7791,4.786,28800.0
2009-06-09 11:25:00,6.93,6.93,6.9,6.9,28400.0,4.786,4.786,4.7653,4.7653,28400.0
2009-06-09 11:30:00,6.9,6.91,6.9,6.91,13000.0,4.7653,4.7722,4.7653,4.7722,13000.0
2009-06-09 11:35:00,6.9,6.91,6.89,6.89,18400.0,4.7653,4.7722,4.7584,4.7584,18400.0
2009-06-09 11:40:00,6.89,6.9,6.89,6.9,11200.0,4.7584,4.7653,4.7584,4.7653,11200.0
2009-06-09 11:45:00,6.9,6.9,6.89,6.89,53800.0,4.7653,4.7653,4.7584,4.7584,53800.0
2009-06-09 11:50:00,6.89,6.89,6.87,6.88,24600.0,4.7584,4.7584,4.7446,4.7515,24600.0
2009-06-09 11:55:00,6.88,6.88,6.83,6.85,49600.0,4.7515,4.7515,4.717,4.7308,49600.0
2009-06-09 12:00:00,6.85,6.87,6.85,6.87,28600.0,4.7308,4.7446,4.7308,4.7446,28600.0
2009-06-09 12:05:00,6.87,6.88,6.85,6.88,43800.0,4.7446,4.7515,4.7308,4.7515,43800.0
2009-06-09 12:10:00,6.87,6.88,6.85,6.85,38400.0,4.7446,4.7515,4.7308,4.7308,38400.0
2009-06-09 12:15:00,6.85,6.87,6.85,6.86,35000.0,4.7308,4.7446,4.7308,4.7377,35000.0
2009-06-09 12:20:00,6.86,6.89,6.85,6.88,63400.0,4.7377,4.7584,4.7308,4.7515,63400.0
2009-06-09 12:25:00,6.88,6.91,6.88,6.9,36800.0,4.7515,4.7722,4.7515,4.7653,36800.0
2009-06-09 12:30:00,6.91,6.92,6.9,6.91,15400.0,4.7722,4.7791,4.7653,4.7722,15400.0
2009-06-09 12:35:00,6.91,6.91,6.89,6.9,23600.0,4.7722,4.7722,4.7584,4.7653,23600.0
2009-06-09 12:40:00,6.89,6.9,6.87,6.88,67400.0,4.7584,4.7653,4.7446,4.7515,67400.0
2009-06-09 12:45:00,6.88,6.9,6.88,6.9,40600.0,4.7515,4.7653,4.7515,4.7653,40600.0
2009-06-09 12:50:00,6.9,6.9,6.88,6.9,35800.0,4.7653,4.7653,4.7515,4.7653,35800.0
2009-06-09 12:55:00,6.9,6.91,6.9,6.91,6800.0,4.7653,4.7722,4.7653,4.7722,6800.0
2009-06-09 13:00:00,6.9,6.93,6.9,6.93,23400.0,4.7653,4.786,4.7653,4.786,23400.0
2009-06-09 13:05:00,6.93,6.93,6.9,6.92,26400.0,4.786,4.786,4.7653,4.7791,26400.0
2009-06-09 13:10:00,6.92,6.93,6.89,6.91,47200.0,4.7791,4.786,4.7584,4.7722,47200.0
2009-06-09 13:15:00,6.92,6.97,6.92,6.94,102000.0,4.7791,4.8137,4.7791,4.7929,102000.0
2009-06-09 13:20:00,6.94,6.95,6.91,6.92,28200.0,4.7929,4.7999,4.7722,4.7791,28200.0
2009-06-09 13:25:00,6.92,6.93,6.92,6.93,28000.0,4.7791,4.786,4.7791,4.786,28000.0
2009-06-09 13:30:00,6.93,6.94,6.91,6.92,48600.0,4.786,4.7929,4.7722,4.7791,48600.0
2009-06-09 13:35:00,6.92,6.93,6.9,6.92,34000.0,4.7791,4.786,4.7653,4.7791,34000.0
2009-06-09 13:40:00,6.92,6.93,6.91,6.92,45200.0,4.7791,4.786,4.7722,4.7791,45200.0
2009-06-09 13:45:00,6.92,6.92,6.88,6.89,26200.0,4.7791,4.7791,4.7515,4.7584,26200.0
2009-06-09 13:50:00,6.88,6.9,6.88,6.9,23800.0,4.7515,4.7653,4.7515,4.7653,23800.0
2009-06-09 13:55:00,6.89,6.93,6.89,6.9,40200.0,4.7584,4.786,4.7584,4.7653,40200.0
2009-06-09 14:00:00,6.9,6.91,6.88,6.89,49200.0,4.7653,4.7722,4.7515,4.7584,49200.0
2009-06-09 14:05:00,6.88,6.89,6.87,6.87,50000.0,4.7515,4.7584,4.7446,4.7446,50000.0
2009-06-09 14:10:00,6.87,6.89,6.86,6.88,20000.0,4.7446,4.7584,4.7377,4.7515,20000.0
2009-06-09 14:15:00,6.89,6.9,6.88,6.9,17600.0,4.7584,4.7653,4.7515,4.7653,17600.0
2009-06-09 14:20:00,6.9,6.9,6.87,6.89,30800.0,4.7653,4.7653,4.7446,4.7584,30800.0
2009-06-09 14:25:00,6.89,6.9,6.87,6.9,16000.0,4.7584,4.7653,4.7446,4.7653,16000.0
2009-06-09 14:30:00,6.9,6.91,6.9,6.9,32600.0,4.7653,4.7722,4.7653,4.7653,32600.0
2009-06-09 14:35:00,6.9,6.91,6.9,6.9,27600.0,4.7653,4.7722,4.7653,4.7653,27600.0
2009-06-09 14:40:00,6.9,6.91,6.87,6.87,47800.0,4.7653,4.7722,4.7446,4.7446,47800.0
2009-06-09 14:45:00,6.87,6.88,6.85,6.87,38600.0,4.7446,4.7515,4.7308,4.7446,38600.0
2009-06-09 14:50:00,6.87,6.88,6.85,6.85,34200.0,4.7446,4.7515,4.7308,4.7308,34200.0
2009-06-09 14:55:00,6.85,6.88,6.85,6.88,33400.0,4.7308,4.7515,4.7308,4.7515,33400.0
2009-06-09 15:00:00,6.88,6.9,6.87,6.9,80000.0,4.7515,4.7653,4.7446,4.7653,80000.0
2009-06-09 15:05:00,6.89,6.92,6.89,6.91,60000.0,4.7584,4.7791,4.7584,4.7722,60000.0
2009-06-09 15:10:00,6.91,6.91,6.88,6.9,49400.0,4.7722,4.7722,4.7515,4.7653,49400.0
2009-06-09 15:15:00,6.91,6.91,6.87,6.9,54200.0,4.7722,4.7722,4.7446,4.7653,54200.0
2009-06-09 15:20:00,6.9,6.9,6.88,6.89,49600.0,4.7653,4.7653,4.7515,4.7584,49600.0
2009-06-09 15:25:00,6.89,6.9,6.89,6.89,34200.0,4.7584,4.7653,4.7584,4.7584,34200.0
2009-06-09 15:30:00,6.89,6.9,6.88,6.9,59600.0,4.7584,4.7653,4.7515,4.7653,59600.0
2009-06-09 15:35:00,6.9,6.92,6.9,6.9,33800.0,4.7653,4.7791,4.7653,4.7653,33800.0
2009-06-09 15:40:00,6.9,6.91,6.88,6.9,68400.0,4.7653,4.7722,4.7515,4.7653,68400.0
2009-06-09 15:45:00,6.9,6.9,6.87,6.89,73000.0,4.7653,4.7653,4.7446,4.7584,73000.0
2009-06-09 15:50:00,6.89,6.92,6.88,6.88,77600.0,4.7584,4.7791,4.7515,4.7515,77600.0
2009-06-09 15:55:00,6.88,6.88,6.86,6.87,93800.0,4.7515,4.7515,4.7377,4.7446,93800.0
2009-06-10 09:30:00,6.97,7.04,6.89,7.01,98600.0,4.8137,4.862,4.7584,4.8413,98600.0
2009-06-10 09:35:00,7.02,7.02,6.96,7.02,114400.0,4.8482,4.8482,4.8068,4.8482,114400.0
2009-06-10 09:40:00,7.02,7.02,6.98,6.98,70800.0,4.8482,4.8482,4.8206,4.8206,70800.0
2009-06-10 09:45:00,6.99,7.0,6.87,6.87,87600.0,4.8275,4.8344,4.7446,4.7446,87600.0
2009-06-10 09:50:00,6.87,6.87,6.81,6.82,72800.0,4.7446,4.7446,4.7032,4.7101,72800.0
2009-06-10 09:55:00,6.81,6.83,6.8,6.83,107800.0,4.7032,4.717,4.6963,4.717,107800.0
2009-06-10 10:00:00,6.83,6.85,6.75,6.76,214400.0,4.717,4.7308,4.6617,4.6686,214400.0
2009-06-10 10:05:00,6.75,6.86,6.75,6.86,48800.0,4.6617,4.7377,4.6617,4.7377,48800.0
2009-06-10 10:10:00,6.86,6.88,6.8,6.8,68600.0,4.7377,4.7515,4.6963,4.6963,68600.0
2009-06-10 10:15:00,6.8,6.88,6.78,6.86,156000.0,4.6963,4.7515,4.6824,4.7377,156000.0
2009-06-10 10:20:00,6.87,6.93,6.86,6.92,74400.0,4.7446,4.786,4.7377,4.7791,74400.0
2009-06-10 10:25:00,6.92,6.97,6.92,6.94,110400.0,4.7791,4.8137,4.7791,4.7929,110400.0
2009-06-10 10:30:00,6.93,6.94,6.87,6.88,68200.0,4.786,4.7929,4.7446,4.7515,68200.0
2009-06-10 10:35:00,6.87,6.89,6.86,6.86,29200.0,4.7446,4.7584,4.7377,4.7377,29200.0
2009-06-10 10:40:00,6.86,6.87,6.85,6.86,38600.0,4.7377,4.7446,4.7308,4.7377,38600.0
2009-06-10 10:45:00,6.85,6.85,6.77,6.79,84600.0,4.7308,4.7308,4.6755,4.6894,84600.0
2009-06-10 10:50:00,6.8,6.81,6.78,6.78,22200.0,4.6963,4.7032,4.6824,4.6824,22200.0
2009-06-10 10:55:00,6.78,6.8,6.77,6.78,16400.0,4.6824,4.6963,4.6755,4.6824,16400.0
2009-06-10 11:00:00,6.78,6.83,6.75,6.82,50000.0,4.6824,4.717,4.6617,4.7101,50000.0
2009-06-10 11:05:00,6.82,6.84,6.8,6.81,25000.0,4.7101,4.7239,4.6963,4.7032,25000.0
2009-06-10 11:10:00,6.79,6.81,6.79,6.81,7200.0,4.6894,4.7032,4.6894,4.7032,7200.0
2009-06-10 11:15:00,6.81,6.81,6.76,6.77,19800.0,4.7032,4.7032,4.6686,4.6755,19800.0
2009-06-10 11:20:00,6.77,6.8,6.77,6.79,12200.0,4.6755,4.6963,4.6755,4.6894,12200.0
2009-06-10 11:25:00,6.8,6.82,6.79,6.82,11400.0,4.6963,4.7101,4.6894,4.7101,11400.0
2009-06-10 11:30:00,6.82,6.84,6.82,6.84,16800.0,4.7101,4.7239,4.7101,4.7239,16800.0
2009-06-10 11:35:00,6.84,6.88,6.83,6.87,52200.0,4.7239,4.7515,4.717,4.7446,52200.0
2009-06-10 11:40:00,6.87,6.87,6.86,6.86,7800.0,4.7446,4.7446,4.7377,4.7377,7800.0
2009-06-10 11:45:00,6.86,6.86,6.85,6.85,23600.0,4.7377,4.7377,4.7308,4.7308,23600.0
2009-06-10 11:50:00,6.85,6.87,6.85,6.86,20600.0,4.7308,4.7446,4.7308,4.7377,20600.0
2009-06-10 11:55:00,6.86,6.87,6.86,6.86,33200.0,4.7377,4.7446,4.7377,4.7377,33200.0
2009-06-10 12:00:00,6.86,6.87,6.85,6.87,102000.0,4.7377,4.7446,4.7308,4.7446,102000.0
2009-06-10 12:05:00,6.87,6.89,6.87,6.88,55000.0,4.7446,4.7584,4.7446,4.7515,55000.0
2009-06-10 12:10:00,6.88,6.9,6.87,6.89,86800.0,4.7515,4.7653,4.7446,4.7584,86800.0
2009-06-10 12:15:00,6.89,6.92,6.88,6.88,43200.0,4.7584,4.7791,4.7515,4.7515,43200.0
2009-06-10 12:20:00,6.88,6.89,6.85,6.86,44800.0,4.7515,4.7584,4.7308,4.7377,44800.0
2009-06-10 12:25:00,6.85,6.88,6.85,6.88,19200.0,4.7308,4.7515,4.7308,4.7515,19200.0
2009-06-10 12:30:00,6.87,6.9,6.86,6.88,52800.0,4.7446,4.7653,4.7377,4.7515,52800.0
2009-06-10 12:35:00,6.88,6.89,6.87,6.89,18800.0,4.7515,4.7584,4.7446,4.7584,18800.0
2009-06-10 12:40:00,6.87,6.9,6.87,6.88,63400.0,4.7446,4.7653,4.7446,4.7515,63400.0
2009-06-10 12:45:00,6.88,6.88,6.87,6.88,15000.0,4.7515,4.7515,4.7446,4.7515,15000.0
2009-06-10 12:50:00,6.87,6.9,6.87,6.9,23400.0,4.7446,4.7653,4.7446,4.7653,23400.0
2009-06-10 12:55:00,6.9,6.9,6.89,6.9,17400.0,4.7653,4.7653,4.7584,4.7653,17400.0
2009-06-10 13:00:00,6.9,6.9,6.84,6.84,108800.0,4.7653,4.7653,4.7239,4.7239,108800.0
2009-06-10 13:05:00,6.84,6.85,6.77,6.82,133600.0,4.7239,4.7308,4.6755,4.7101,133600.0
2009-06-10 13:10:00,6.82,6.84,6.8,6.81,24800.0,4.7101,4.7239,4.6963,4.7032,24800.0
2009-06-10 13:15:00,6.8,6.81,6.79,6.8,24200.0,4.6963,4.7032,4.6894,4.6963,24200.0
2009-06-10 13:20:00,6.79,6.79,6.76,6.76,22200.0,4.6894,4.6894,4.6686,4.6686,22200.0
2009-06-10 13:25:00,6.76,6.77,6.75,6.76,20200.0,4.6686,4.6755,4.6617,4.6686,20200.0
2009-06-10 13:30:00,6.76,6.77,6.75,6.76,50600.0,4.6686,4.6755,4.6617,4.6686,50600.0
2009-06-10 13:35:00,6.76,6.76,6.74,6.74,41800.0,4.6686,4.6686,4.6548,4.6548,41800.0
2009-06-10 13:40:00,6.74,6.77,6.74,6.74,38600.0,4.6548,4.6755,4.6548,4.6548,38600.0
2009-06-10 13:45:00,6.74,6.75,6.73,6.75,21800.0,4.6548,4.6617,4.6479,4.6617,21800.0
2009-06-10 13:50:00,6.74,6.79,6.74,6.78,48800.0,4.6548,4.6894,4.6548,4.6824,48800.0
2009-06-10 13:55:00,6.78,6.79,6.77,6.79,28600.0,4.6824,4.6894,4.6755,4.6894,28600.0
2009-06-10 14:00:00,6.78,6.78,6.75,6.76,61000.0,4.6824,4.6824,4.6617,4.6686,61000.0
2009-06-10 14:05:00,6.76,6.77,6.71,6.76,83200.0,4.6686,4.6755,4.6341,4.6686,83200.0
2009-06-10 14:10:00,6.76,6.8,6.76,6.79,46800.0,4.6686,4.6963,4.6686,4.6894,46800.0
2009-06-10 14:15:00,6.79,6.79,6.75,6.78,28400.0,4.6894,4.6894,4.6617,4.6824,28400.0
2009-06-10 14:20:00,6.78,6.8,6.78,6.79,32800.0,4.6824,4.6963,4.6824,4.6894,32800.0
2009-06-10 14:25:00,6.78,6.79,6.77,6.77,46800.0,4.6824,4.6894,4.6755,4.6755,46800.0
2009-06-10 14:30:00,6.77,6.78,6.75,6.77,35800.0,4.6755,4.6824,4.6617,4.6755,35800.0
2009-06-10 14:35:00,6.77,6.83,6.77,6.81,54400.0,4.6755,4.717,4.6755,4.7032,54400.0
2009-06-10 14:40:00,6.81,6.83,6.79,6.83,38800.0,4.7032,4.717,4.6894,4.717,38800.0
2009-06-10 14:45:00,6.83,6.85,6.82,6.84,54000.0,4.717,4.7308,4.7101,4.7239,54000.0
2009-06-10 14:50:00,6.85,6.9,6.84,6.88,107800.0,4.7308,4.7653,4.7239,4.7515,107800.0
2009-06-10 14:55:00,6.88,6.9,6.87,6.88,47400.0,4.7515,4.7653,4.7446,4.7515,47400.0
2009-06-10 15:00:00,6.88,6.88,6.84,6.85,67400.0,4.7515,4.7515,4.7239,4.7308,67400.0
2009-06-10 15:05:00,6.85,6.86,6.83,6.84,93200.0,4.7308,4.7377,4.717,4.7239,93200.0
2009-06-10 15:10:00,6.84,6.87,6.83,6.84,79600.0,4.7239,4.7446,4.717,4.7239,79600.0
2009-06-10 15:15:00,6.84,6.85,6.83,6.85,53400.0,4.7239,4.7308,4.717,4.7308,53400.0
2009-06-10 15:20:00,6.84,6.86,6.84,6.85,59600.0,4.7239,4.7377,4.7239,4.7308,59600.0
2009-06-10 15:25:00,6.85,6.85,6.82,6.83,103400.0,4.7308,4.7308,4.7101,4.717,103400.0
2009-06-10 15:30:00,6.83,6.88,6.83,6.85,83000.0,4.717,4.7515,4.717,4.7308,83000.0
2009-06-10 15:35:00,6.85,6.89,6.84,6.86,109200.0,4.7308,4.7584,4.7239,4.7377,109200.0
2009-06-10 15:40:00,6.86,6.88,6.83,6.88,118800.0,4.7377,4.7515,4.717,4.7515,118800.0
2009-06-10 15:45:00,6.87,6.89,6.83,6.86,85600.0,4.7446,4.7584,4.717,4.7377,85600.0
2009-06-10 15:50:00,6.85,6.85,6.8,6.84,107000.0,4.7308,4.7308,4.6963,4.7239,107000.0
2009-06-10 15:55:00,6.84,6.86,6.83,6.85,200000.0,4.7239,4.7377,4.717,4.7308,200000.0
2009-06-11 09:30:00,6.88,6.92,6.81,6.83,53200.0,4.7515,4.7791,4.7032,4.717,53200.0
2009-06-11 09:35:00,6.85,6.93,6.81,6.85,43200.0,4.7308,4.786,4.7032,4.7308,43200.0
2009-06-11 09:40:00,6.85,6.89,6.82,6.86,19000.0,4.7308,4.7584,4.7101,4.7377,19000.0
2009-06-11 09:45:00,6.86,6.96,6.86,6.92,53200.0,4.7377,4.8068,4.7377,4.7791,53200.0
2009-06-11 09:50:00,6.92,6.92,6.88,6.88,20200.0,4.7791,4.7791,4.7515,4.7515,20200.0
2009-06-11 09:55:00,6.88,6.89,6.84,6.85,33800.0,4.7515,4.7584,4.7239,4.7308,33800.0
2009-06-11 10:00:00,6.85,6.86,6.84,6.84,37200.0,4.7308,4.7377,4.7239,4.7239,37200.0
2009-06-11 10:05:00,6.85,6.93,6.84,6.9,31800.0,4.7308,4.786,4.7239,4.7653,31800.0
2009-06-11 10:10:00,6.91,6.92,6.87,6.9,24000.0,4.7722,4.7791,4.7446,4.7653,24000.0
2009-06-11 10:15:00,6.9,6.94,6.89,6.92,55600.0,4.7653,4.7929,4.7584,4.7791,55600.0
2009-06-11 10:20:00,6.92,6.93,6.87,6.88,33200.0,4.7791,4.786,4.7446,4.7515,33200.0
2009-06-11 10:25:00,6.89,6.89,6.87,6.89,45200.0,4.7584,4.7584,4.7446,4.7584,45200.0
2009-06-11 10:30:00,6.89,6.91,6.86,6.86,26600.0,4.7584,4.7722,4.7377,4.7377,26600.0
2009-06-11 10:35:00,6.86,6.86,6.8,6.81,27400.0,4.7377,4.7377,4.6963,4.7032,27400.0
2009-06-11 10:40:00,6.81,6.83,6.8,6.81,31800.0,4.7032,4.717,4.6963,4.7032,31800.0
2009-06-11 10:45:00,6.81,6.84,6.8,6.84,29400.0,4.7032,4.7239,4.6963,4.7239,29400.0
2009-06-11 10:50:00,6.84,6.84,6.79,6.81,72600.0,4.7239,4.7239,4.6894,4.7032,72600.0
2009-06-11 10:55:00,6.81,6.82,6.75,6.75,58600.0,4.7032,4.7101,4.6617,4.6617,58600.0
2009-06-11 11:00:00,6.75,6.76,6.69,6.75,102800.0,4.6617,4.6686,4.6203,4.6617,102800.0
2009-06-11 11:05:00,6.75,6.77,6.74,6.76,27800.0,4.6617,4.6755,4.6548,4.6686,27800.0
2009-06-11 11:10:00,6.75,6.77,6.73,6.73,16800.0,4.6617,4.6755,4.6479,4.6479,16800.0
2009-06-11 11:15:00,6.73,6.73,6.7,6.7,67400.0,4.6479,4.6479,4.6272,4.6272,67400.0
2009-06-11 11:20:00,6.71,6.71,6.66,6.66,42800.0,4.6341,4.6341,4.5996,4.5996,42800.0
2009-06-11 11:25:00,6.66,6.7,6.64,6.65,78400.0,4.5996,4.6272,4.5858,4.5927,78400.0
2009-06-11 11:30:00,6.64,6.64,6.6,6.6,38200.0,4.5858,4.5858,4.5581,4.5581,38200.0
2009-06-11 11:35:00,6.6,6.61,6.58,6.59,46000.0,4.5581,4.565,4.5443,4.5512,46000.0
2009-06-11 11:40:00,6.58,6.6,6.58,6.58,28000.0,4.5443,4.5581,4.5443,4.5443,28000.0
2009-06-11 11:45:00,6.58,6.59,6.55,6.55,36800.0,4.5443,4.5512,4.5236,4.5236,36800.0
2009-06-11 11:50:00,6.55,6.57,6.54,6.57,18800.0,4.5236,4.5374,4.5167,4.5374,18800.0
2009-06-11 11:55:00,6.57,6.58,6.54,6.55,25400.0,4.5374,4.5443,4.5167,4.5236,25400.0
2009-06-11 12:00:00,6.54,6.55,6.52,6.55,37000.0,4.5167,4.5236,4.5029,4.5236,37000.0
2009-06-11 12:05:00,6.55,6.55,6.5,6.52,46400.0,4.5236,4.5236,4.4891,4.5029,46400.0
2009-06-11 12:10:00,6.51,6.53,6.49,6.51,41000.0,4.496,4.5098,4.4822,4.496,41000.0
2009-06-11 12:15:00,6.51,6.52,6.5,6.51,24000.0,4.496,4.5029,4.4891,4.496,24000.0
2009-06-11 12:20:00,6.51,6.56,6.51,6.55,49600.0,4.496,4.5305,4.496,4.5236,49600.0
2009-06-11 12:25:00,6.55,6.57,6.55,6.56,38800.0,4.5236,4.5374,4.5236,4.5305,38800.0
2009-06-11 12:30:00,6.56,6.59,6.55,6.59,22800.0,4.5305,4.5512,4.5236,4.5512,22800.0
2009-06-11 12:35:00,6.58,6.58,6.55,6.55,10200.0,4.5443,4.5443,4.5236,4.5236,10200.0
2009-06-11 12:40:00,6.56,6.56,6.51,6.53,75800.0,4.5305,4.5305,4.496,4.5098,75800.0
2009-06-11 12:45:00,6.53,6.57,6.53,6.57,89400.0,4.5098,4.5374,4.5098,4.5374,89400.0
2009-06-11 12:50:00,6.57,6.59,6.57,6.58,43600.0,4.5374,4.5512,4.5374,4.5443,43600.0
2009-06-11 12:55:00,6.59,6.64,6.59,6.64,66000.0,4.5512,4.5858,4.5512,4.5858,66000.0
2009-06-11 13:00:00,6.63,6.67,6.59,6.59,81600.0,4.5789,4.6065,4.5512,4.5512,81600.0
2009-06-11 13:05:00,6.59,6.6,6.57,6.58,73600.0,4.5512,4.5581,4.5374,4.5443,73600.0
2009-06-11 13:10:00,6.59,6.6,6.57,6.58,46000.0,4.5512,4.5581,4.5374,4.5443,46000.0
2009-06-11 13:15:00,6.58,6.59,6.57,6.59,20400.0,4.5443,4.5512,4.5374,4.5512,20400.0
2009-06-11 13:20:00,6.59,6.6,6.58,6.58,65200.0,4.5512,4.5581,4.5443,4.5443,65200.0
2009-06-11 13:25:00,6.59,6.6,6.58,6.58,44600.0,4.5512,4.5581,4.5443,4.5443,44600.0
2009-06-11 13:30:00,6.59,6.59,6.56,6.57,94400.0,4.5512,4.5512,4.5305,4.5374,94400.0
2009-06-11 13:35:00,6.57,6.58,6.54,6.55,44000.0,4.5374,4.5443,4.5167,4.5236,44000.0
2009-06-11 13:40:00,6.55,6.56,6.54,6.56,36800.0,4.5236,4.5305,4.5167,4.5305,36800.0
2009-06-11 13:45:00,6.55,6.56,6.53,6.55,48400.0,4.5236,4.5305,4.5098,4.5236,48400.0
2009-06-11 13:50:00,6.54,6.55,6.51,6.53,48000.0,4.5167,4.5236,4.496,4.5098,48000.0
2009-06-11 13:55:00,6.53,6.54,6.52,6.53,8000.0,4.5098,4.5167,4.5029,4.5098,8000.0
2009-06-11 14:00:00,6.53,6.55,6.52,6.52,32200.0,4.5098,4.5236,4.5029,4.5029,32200.0
2009-06-11 14:05:00,6.53,6.55,6.51,6.52,30200.0,4.5098,4.5236,4.496,4.5029,30200.0
2009-06-11 14:10:00,6.52,6.55,6.52,6.54,65400.0,4.5029,4.5236,4.5029,4.5167,65400.0
2009-06-11 14:15:00,6.54,6.55,6.53,6.55,53800.0,4.5167,4.5236,4.5098,4.5236,53800.0
2009-06-11 14:20:00,6.55,6.55,6.54,6.54,34200.0,4.5236,4.5236,4.5167,4.5167,34200.0
2009-06-11 14:25:00,6.54,6.55,6.53,6.54,26000.0,4.5167,4.5236,4.5098,4.5167,26000.0
2009-06-11 14:30:00,6.54,6.55,6.53,6.54,45400.0,4.5167,4.5236,4.5098,4.5167,45400.0
2009-06-11 14:35:00,6.54,6.54,6.51,6.52,82800.0,4.5167,4.5167,4.496,4.5029,82800.0
2009-06-11 14:40:00,6.52,6.52,6.49,6.5,55600.0,4.5029,4.5029,4.4822,4.4891,55600.0
2009-06-11 14:45:00,6.5,6.51,6.49,6.49,45800.0,4.4891,4.496,4.4822,4.4822,45800.0
2009-06-11 14:50:00,6.49,6.51,6.49,6.5,52000.0,4.4822,4.496,4.4822,4.4891,52000.0
2009-06-11 14:55:00,6.5,6.52,6.49,6.49,44800.0,4.4891,4.5029,4.4822,4.4822,44800.0
2009-06-11 15:00:00,6.49,6.51,6.48,6.5,90200.0,4.4822,4.496,4.4753,4.4891,90200.0
2009-06-11 15:05:00,6.5,6.51,6.49,6.49,58400.0,4.4891,4.496,4.4822,4.4822,58400.0
2009-06-11 15:10:00,6.49,6.5,6.48,6.48,69000.0,4.4822,4.4891,4.4753,4.4753,69000.0
2009-06-11 15:15:00,6.48,6.49,6.46,6.47,57000.0,4.4753,4.4822,4.4614,4.4684,57000.0
2009-06-11 15:20:00,6.47,6.49,6.46,6.48,40200.0,4.4684,4.4822,4.4614,4.4753,40200.0
2009-06-11 15:25:00,6.48,6.49,6.47,6.47,53600.0,4.4753,4.4822,4.4684,4.4684,53600.0
2009-06-11 15:30:00,6.47,6.47,6.43,6.45,114800.0,4.4684,4.4684,4.4407,4.4545,114800.0
2009-06-11 15:35:00,6.45,6.48,6.44,6.45,85000.0,4.4545,4.4753,4.4476,4.4545,85000.0
2009-06-11 15:40:00,6.45,6.51,6.45,6.5,219000.0,4.4545,4.496,4.4545,4.4891,219000.0
2009-06-11 15:45:00,6.49,6.54,6.49,6.5,146400.0,4.4822,4.5167,4.4822,4.4891,146400.0
2009-06-11 15:50:00,6.51,6.51,6.47,6.47,123200.0,4.496,4.496,4.4684,4.4684,123200.0
2009-06-11 15:55:00,6.47,6.47,6.45,6.46,117000.0,4.4684,4.4684,4.4545,4.4614,117000.0
2009-06-12 09:30:00,6.42,6.51,6.38,6.5,36600.0,4.4338,4.496,4.4062,4.4891,36600.0
2009-06-12 09:35:00,6.5,6.5,6.39,6.47,11800.0,4.4891,4.4891,4.4131,4.4684,11800.0
2009-06-12 09:40:00,6.46,6.46,6.38,6.38,17400.0,4.4614,4.4614,4.4062,4.4062,17400.0
2009-06-12 09:45:00,6.38,6.39,6.34,6.36,32800.0,4.4062,4.4131,4.3786,4.3924,32800.0
2009-06-12 09:50:00,6.35,6.4,6.35,6.4,49200.0,4.3855,4.42,4.3855,4.42,49200.0
2009-06-12 09:55:00,6.41,6.41,6.31,6.32,43800.0,4.4269,4.4269,4.3579,4.3648,43800.0
2009-06-12 10:00:00,6.31,6.31,6.27,6.28,32600.0,4.3579,4.3579,4.3302,4.3371,32600.0
2009-06-12 10:05:00,6.29,6.29,6.26,6.26,37800.0,4.344,4.344,4.3233,4.3233,37800.0
2009-06-12 10:10:00,6.26,6.29,6.26,6.28,22600.0,4.3233,4.344,4.3233,4.3371,22600.0
2009-06-12 10:15:00,6.28,6.36,6.28,6.35,59200.0,4.3371,4.3924,4.3371,4.3855,59200.0
2009-06-12 10:20:00,6.34,6.38,6.34,6.36,45600.0,4.3786,4.4062,4.3786,4.3924,45600.0
2009-06-12 10:25:00,6.35,6.38,6.34,6.38,46800.0,4.3855,4.4062,4.3786,4.4062,46800.0
2009-06-12 10:30:00,6.37,6.38,6.35,6.36,22000.0,4.3993,4.4062,4.3855,4.3924,22000.0
2009-06-12 10:35:00,6.36,6.38,6.35,6.37,39000.0,4.3924,4.4062,4.3855,4.3993,39000.0
2009-06-12 10:40:00,6.37,6.41,6.37,6.4,11200.0,4.3993,4.4269,4.3993,4.42,11200.0
2009-06-12 10:45:00,6.39,6.42,6.39,6.41,19800.0,4.4131,4.4338,4.4131,4.4269,19800.0
2009-06-12 10:50:00,6.42,6.42,6.39,6.39,106200.0,4.4338,4.4338,4.4131,4.4131,106200.0
2009-06-12 10:55:00,6.39,6.4,6.36,6.36,39800.0,4.4131,4.42,4.3924,4.3924,39800.0
2009-06-12 11:00:00,6.36,6.37,6.34,6.35,60000.0,4.3924,4.3993,4.3786,4.3855,60000.0
2009-06-12 11:05:00,6.34,6.36,6.32,6.34,68800.0,4.3786,4.3924,4.3648,4.3786,68800.0
2009-06-12 11:10:00,6.33,6.33,6.3,6.31,56000.0,4.3717,4.3717,4.3509,4.3579,56000.0
2009-06-12 11:15:00,6.31,6.34,6.28,6.29,150000.0,4.3579,4.3786,4.3371,4.344,150000.0
2009-06-12 11:20:00,6.29,6.29,6.25,6.26,29400.0,4.344,4.344,4.3164,4.3233,29400.0
2009-06-12 11:25:00,6.26,6.29,6.25,6.29,43200.0,4.3233,4.344,4.3164,4.344,43200.0
2009-06-12 11:30:00,6.28,6.3,6.28,6.29,46400.0,4.3371,4.3509,4.3371,4.344,46400.0
2009-06-12 11:35:00,6.28,6.28,6.25,6.26,21000.0,4.3371,4.3371,4.3164,4.3233,21000.0
2009-06-12 11:40:00,6.26,6.26,6.21,6.22,49600.0,4.3233,4.3233,4.2888,4.2957,49600.0
2009-06-12 11:45:00,6.21,6.23,6.18,6.23,52000.0,4.2888,4.3026,4.2681,4.3026,52000.0
2009-06-12 11:50:00,6.23,6.25,6.2,6.21,21400.0,4.3026,4.3164,4.2819,4.2888,21400.0
2009-06-12 11:55:00,6.21,6.22,6.19,6.22,20400.0,4.2888,4.2957,4.275,4.2957,20400.0
2009-06-12 12:00:00,6.21,6.24,6.2,6.22,31600.0,4.2888,4.3095,4.2819,4.2957,31600.0
2009-06-12 12:05:00,6.23,6.24,6.21,6.22,20000.0,4.3026,4.3095,4.2888,4.2957,20000.0
2009-06-12 12:10:00,6.22,6.24,6.21,6.21,27600.0,4.2957,4.3095,4.2888,4.2888,27600.0
2009-06-12 12:15:00,6.21,6.23,6.2,6.21,26800.0,4.2888,4.3026,4.2819,4.2888,26800.0
2009-06-12 12:20:00,6.21,6.22,6.2,6.21,39800.0,4.2888,4.2957,4.2819,4.2888,39800.0
2009-06-12 12:25:00,6.21,6.22,6.2,6.21,19200.0,4.2888,4.2957,4.2819,4.2888,19200.0
2009-06-12 12:30:00,6.21,6.22,6.2,6.21,31400.0,4.2888,4.2957,4.2819,4.2888,31400.0
2009-06-12 12:35:00,6.21,6.23,6.21,6.22,29800.0,4.2888,4.3026,4.2888,4.2957,29800.0
2009-06-12 12:40:00,6.22,6.23,6.21,6.21,27000.0,4.2957,4.3026,4.2888,4.2888,27000.0
2009-06-12 12:45:00,6.21,6.24,6.21,6.23,27800.0,4.2888,4.3095,4.2888,4.3026,27800.0
2009-06-12 12:50:00,6.23,6.23,6.21,6.21,20200.0,4.3026,4.3026,4.2888,4.2888,20200.0
2009-06-12 12:55:00,6.21,6.22,6.21,6.22,20200.0,4.2888,4.2957,4.2888,4.2957,20200.0
2009-06-12 13:00:00,6.22,6.24,6.21,6.21,21400.0,4.2957,4.3095,4.2888,4.2888,21400.0
2009-06-12 13:05:00,6.21,6.22,6.2,6.21,27400.0,4.2888,4.2957,4.2819,4.2888,27400.0
2009-06-12 13:10:00,6.21,6.22,6.21,6.21,14400.0,4.2888,4.2957,4.2888,4.2888,14400.0
2009-06-12 13:15:00,6.21,6.23,6.2,6.22,41200.0,4.2888,4.3026,4.2819,4.2957,41200.0
2009-06-12 13:20:00,6.22,6.23,6.22,6.23,27600.0,4.2957,4.3026,4.2957,4.3026,27600.0
2009-06-12 13:25:00,6.22,6.23,6.21,6.22,8400.0,4.2957,4.3026,4.2888,4.2957,8400.0
2009-06-12 13:30:00,6.22,6.22,6.21,6.22,17600.0,4.2957,4.2957,4.2888,4.2957,17600.0
2009-06-12 13:35:00,6.22,6.23,6.22,6.23,13800.0,4.2957,4.3026,4.2957,4.3026,13800.0
2009-06-12 13:40:00,6.24,6.25,6.24,6.24,18400.0,4.3095,4.3164,4.3095,4.3095,18400.0
2009-06-12 13:45:00,6.24,6.27,6.24,6.27,38800.0,4.3095,4.3302,4.3095,4.3302,38800.0
2009-06-12 13:50:00,6.27,6.31,6.26,6.31,70800.0,4.3302,4.3579,4.3233,4.3579,70800.0
2009-06-12 13:55:00,6.31,6.34,6.31,6.32,63200.0,4.3579,4.3786,4.3579,4.3648,63200.0
2009-06-12 14:00:00,6.32,6.34,6.3,6.31,41200.0,4.3648,4.3786,4.3509,4.3579,41200.0
2009-06-12 14:05:00,6.31,6.31,6.3,6.31,32000.0,4.3579,4.3579,4.3509,4.3579,32000.0
2009-06-12 14:10:00,6.31,6.32,6.31,6.32,13200.0,4.3579,4.3648,4.3579,4.3648,13200.0
2009-06-12 14:15:00,6.32,6.35,6.32,6.35,26200.0,4.3648,4.3855,4.3648,4.3855,26200.0
2009-06-12 14:20:00,6.35,6.36,6.33,6.33,33000.0,4.3855,4.3924,4.3717,4.3717,33000.0
2009-06-12 14:25:00,6.33,6.34,6.32,6.33,26600.0,4.3717,4.3786,4.3648,4.3717,26600.0
2009-06-12 14:30:00,6.32,6.37,6.32,6.37,46400.0,4.3648,4.3993,4.3648,4.3993,46400.0
2009-06-12 14:35:00,6.37,6.37,6.34,6.35,38600.0,4.3993,4.3993,4.3786,4.3855,38600.0
2009-06-12 14:40:00,6.35,6.42,6.35,6.39,46400.0,4.3855,4.4338,4.3855,4.4131,46400.0
2009-06-12 14:45:00,6.39,6.41,6.39,6.4,94200.0,4.4131,4.4269,4.4131,4.42,94200.0
2009-06-12 14:50:00,6.41,6.41,6.38,6.4,36200.0,4.4269,4.4269,4.4062,4.42,36200.0
2009-06-12 14:55:00,6.4,6.41,6.39,6.4,42400.0,4.42,4.4269,4.4131,4.42,42400.0
2009-06-12 15:00:00,6.4,6.42,6.4,6.42,49000.0,4.42,4.4338,4.42,4.4338,49000.0
2009-06-12 15:05:00,6.42,6.43,6.41,6.41,63000.0,4.4338,4.4407,4.4269,4.4269,63000.0
2009-06-12 15:10:00,6.41,6.42,6.4,6.4,36600.0,4.4269,4.4338,4.42,4.42,36600.0
2009-06-12 15:15:00,6.4,6.41,6.39,6.4,59200.0,4.42,4.4269,4.4131,4.42,59200.0
2009-06-12 15:20:00,6.4,6.41,6.39,6.4,42200.0,4.42,4.4269,4.4131,4.42,42200.0
2009-06-12 15:25:00,6.4,6.42,6.4,6.42,36200.0,4.42,4.4338,4.42,4.4338,36200.0
2009-06-12 15:30:00,6.42,6.45,6.42,6.45,56000.0,4.4338,4.4545,4.4338,4.4545,56000.0
2009-06-12 15:35:00,6.43,6.43,6.41,6.41,112000.0,4.4407,4.4407,4.4269,4.4269,112000.0
2009-06-12 15:40:00,6.41,6.43,6.4,6.42,45800.0,4.4269,4.4407,4.42,4.4338,45800.0
2009-06-12 15:45:00,6.42,6.42,6.4,6.41,34600.0,4.4338,4.4338,4.42,4.4269,34600.0
2009-06-12 15:50:00,6.41,6.44,6.41,6.42,75400.0,4.4269,4.4476,4.4269,4.4338,75400.0
2009-06-12 15:55:00,6.43,6.44,6.41,6.42,126400.0,4.4407,4.4476,4.4269,4.4338,126400.0
2009-06-15 09:30:00,6.3,6.31,6.2,6.25,81400.0,4.3509,4.3579,4.2819,4.3164,81400.0
2009-06-15 09:35:00,6.24,6.28,6.21,6.25,56400.0,4.3095,4.3371,4.2888,4.3164,56400.0
2009-06-15 09:40:00,6.25,6.26,6.21,6.22,76000.0,4.3164,4.3233,4.2888,4.2957,76000.0
2009-06-15 09:45:00,6.21,6.22,6.11,6.12,51800.0,4.2888,4.2957,4.2197,4.2266,51800.0
2009-06-15 09:50:00,6.12,6.12,6.08,6.09,55600.0,4.2266,4.2266,4.199,4.2059,55600.0
2009-06-15 09:55:00,6.09,6.09,6.08,6.09,25600.0,4.2059,4.2059,4.199,4.2059,25600.0
2009-06-15 10:00:00,6.08,6.09,6.06,6.08,79200.0,4.199,4.2059,4.1852,4.199,79200.0
2009-06-15 10:05:00,6.08,6.12,6.08,6.11,79800.0,4.199,4.2266,4.199,4.2197,79800.0
2009-06-15 10:10:00,6.11,6.17,6.11,6.16,54000.0,4.2197,4.2612,4.2197,4.2543,54000.0
2009-06-15 10:15:00,6.17,6.17,6.14,6.16,30600.0,4.2612,4.2612,4.2404,4.2543,30600.0
2009-06-15 10:20:00,6.16,6.18,6.14,6.17,26600.0,4.2543,4.2681,4.2404,4.2612,26600.0
2009-06-15 10:25:00,6.18,6.18,6.15,6.18,15600.0,4.2681,4.2681,4.2474,4.2681,15600.0
2009-06-15 10:30:00,6.18,6.18,6.11,6.11,31400.0,4.2681,4.2681,4.2197,4.2197,31400.0
2009-06-15 10:35:00,6.11,6.12,6.07,6.07,33600.0,4.2197,4.2266,4.1921,4.1921,33600.0
2009-06-15 10:40:00,6.07,6.08,6.06,6.07,20600.0,4.1921,4.199,4.1852,4.1921,20600.0
2009-06-15 10:45:00,6.07,6.1,6.07,6.1,21800.0,4.1921,4.2128,4.1921,4.2128,21800.0
2009-06-15 10:50:00,6.1,6.14,6.1,6.14,25800.0,4.2128,4.2404,4.2128,4.2404,25800.0
2009-06-15 10:55:00,6.13,6.14,6.13,6.13,30600.0,4.2335,4.2404,4.2335,4.2335,30600.0
2009-06-15 11:00:00,6.13,6.13,6.1,6.11,98000.0,4.2335,4.2335,4.2128,4.2197,98000.0
2009-06-15 11:05:00,6.1,6.11,6.1,6.1,46800.0,4.2128,4.2197,4.2128,4.2128,46800.0
2009-06-15 11:10:00,6.1,6.1,6.1,6.1,15800.0,4.2128,4.2128,4.2128,4.2128,15800.0
2009-06-15 11:15:00,6.1,6.14,6.1,6.11,76200.0,4.2128,4.2404,4.2128,4.2197,76200.0
2009-06-15 11:20:00,6.11,6.11,6.09,6.1,19800.0,4.2197,4.2197,4.2059,4.2128,19800.0
2009-06-15 11:25:00,6.11,6.11,6.1,6.11,46400.0,4.2197,4.2197,4.2128,4.2197,46400.0
2009-06-15 11:30:00,6.11,6.11,6.1,6.11,29000.0,4.2197,4.2197,4.2128,4.2197,29000.0
2009-06-15 11:35:00,6.11,6.13,6.11,6.13,15600.0,4.2197,4.2335,4.2197,4.2335,15600.0
2009-06-15 11:40:00,6.12,6.13,6.12,6.13,10400.0,4.2266,4.2335,4.2266,4.2335,10400.0
2009-06-15 11:45:00,6.13,6.13,6.12,6.13,26800.0,4.2335,4.2335,4.2266,4.2335,26800.0
2009-06-15 11:50:00,6.12,6.12,6.1,6.11,18400.0,4.2266,4.2266,4.2128,4.2197,18400.0
2009-06-15 11:55:00,6.11,6.12,6.1,6.11,6400.0,4.2197,4.2266,4.2128,4.2197,6400.0
2009-06-15 12:00:00,6.11,6.11,6.11,6.11,10400.0,4.2197,4.2197,4.2197,4.2197,10400.0
2009-06-15 12:05:00,6.11,6.11,6.08,6.09,32400.0,4.2197,4.2197,4.199,4.2059,32400.0
2009-06-15 12:10:00,6.09,6.11,6.08,6.11,34000.0,4.2059,4.2197,4.199,4.2197,34000.0
2009-06-15 12:15:00,6.11,6.11,6.11,6.11,1600.0,4.2197,4.2197,4.2197,4.2197,1600.0
2009-06-15 12:20:00,6.11,6.11,6.11,6.11,7200.0,4.2197,4.2197,4.2197,4.2197,7200.0
2009-06-15 12:25:00,6.11,6.11,6.09,6.09,13800.0,4.2197,4.2197,4.2059,4.2059,13800.0
2009-06-15 12:30:00,6.09,6.1,6.09,6.1,16200.0,4.2059,4.2128,4.2059,4.2128,16200.0
2009-06-15 12:35:00,6.1,6.11,6.09,6.11,23000.0,4.2128,4.2197,4.2059,4.2197,23000.0
2009-06-15 12:40:00,6.11,6.12,6.11,6.12,10800.0,4.2197,4.2266,4.2197,4.2266,10800.0
2009-06-15 12:45:00,6.12,6.12,6.1,6.1,22000.0,4.2266,4.2266,4.2128,4.2128,22000.0
2009-06-15 12:50:00,6.11,6.11,6.08,6.08,45000.0,4.2197,4.2197,4.199,4.199,45000.0
2009-06-15 12:55:00,6.08,6.09,6.07,6.08,25400.0,4.199,4.2059,4.1921,4.199,25400.0
2009-06-15 13:00:00,6.07,6.08,6.06,6.06,38600.0,4.1921,4.199,4.1852,4.1852,38600.0
2009-06-15 13:05:00,6.06,6.07,6.05,6.07,42600.0,4.1852,4.1921,4.1783,4.1921,42600.0
2009-06-15 13:10:00,6.07,6.13,6.07,6.13,67800.0,4.1921,4.2335,4.1921,4.2335,67800.0
2009-06-15 13:15:00,6.13,6.14,6.11,6.11,48000.0,4.2335,4.2404,4.2197,4.2197,48000.0
2009-06-15 13:20:00,6.11,6.13,6.11,6.12,11200.0,4.2197,4.2335,4.2197,4.2266,11200.0
2009-06-15 13:25:00,6.12,6.13,6.11,6.12,21400.0,4.2266,4.2335,4.2197,4.2266,21400.0
2009-06-15 13:30:00,6.12,6.12,6.08,6.11,31800.0,4.2266,4.2266,4.199,4.2197,31800.0
2009-06-15 13:35:00,6.11,6.12,6.09,6.11,34000.0,4.2197,4.2266,4.2059,4.2197,34000.0
2009-06-15 13:40:00,6.1,6.1,6.09,6.09,20400.0,4.2128,4.2128,4.2059,4.2059,20400.0
2009-06-15 13:45:00,6.1,6.11,6.1,6.1,19800.0,4.2128,4.2197,4.2128,4.2128,19800.0
2009-06-15 13:50:00,6.1,6.12,6.1,6.11,54200.0,4.2128,4.2266,4.2128,4.2197,54200.0
2009-06-15 13:55:00,6.11,6.12,6.07,6.08,53400.0,4.2197,4.2266,4.1921,4.199,53400.0
2009-06-15 14:00:00,6.07,6.11,6.07,6.11,52000.0,4.1921,4.2197,4.1921,4.2197,52000.0
2009-06-15 14:05:00,6.11,6.11,6.09,6.09,25200.0,4.2197,4.2197,4.2059,4.2059,25200.0
2009-06-15 14:10:00,6.09,6.09,6.08,6.08,17800.0,4.2059,4.2059,4.199,4.199,17800.0
2009-06-15 14:15:00,6.08,6.08,6.07,6.07,17800.0,4.199,4.199,4.1921,4.1921,17800.0
2009-06-15 14:20:00,6.07,6.08,6.07,6.07,18600.0,4.1921,4.199,4.1921,4.1921,18600.0
2009-06-15 14:25:00,6.07,6.08,6.06,6.07,32000.0,4.1921,4.199,4.1852,4.1921,32000.0
2009-06-15 14:30:00,6.07,6.07,6.05,6.06,37600.0,4.1921,4.1921,4.1783,4.1852,37600.0
2009-06-15 14:35:00,6.07,6.07,6.05,6.06,48400.0,4.1921,4.1921,4.1783,4.1852,48400.0
2009-06-15 14:40:00,6.06,6.06,6.03,6.04,65000.0,4.1852,4.1852,4.1645,4.1714,65000.0
2009-06-15 14:45:00,6.04,6.04,6.03,6.03,48200.0,4.1714,4.1714,4.1645,4.1645,48200.0
2009-06-15 14:50:00,6.03,6.03,6.01,6.02,45800.0,4.1645,4.1645,4.1507,4.1576,45800.0
2009-06-15 14:55:00,6.02,6.05,6.02,6.05,56000.0,4.1576,4.1783,4.1576,4.1783,56000.0
2009-06-15 15:00:00,6.05,6.06,6.04,6.05,34600.0,4.1783,4.1852,4.1714,4.1783,34600.0
2009-06-15 15:05:00,6.05,6.06,6.05,6.06,20400.0,4.1783,4.1852,4.1783,4.1852,20400.0
2009-06-15 15:10:00,6.06,6.09,6.06,6.08,27600.0,4.1852,4.2059,4.1852,4.199,27600.0
2009-06-15 15:15:00,6.08,6.1,6.07,6.09,33800.0,4.199,4.2128,4.1921,4.2059,33800.0
2009-06-15 15:20:00,6.09,6.11,6.09,6.1,33200.0,4.2059,4.2197,4.2059,4.2128,33200.0
2009-06-15 15:25:00,6.1,6.12,6.09,6.12,43200.0,4.2128,4.2266,4.2059,4.2266,43200.0
2009-06-15 15:30:00,6.12,6.13,6.1,6.11,78200.0,4.2266,4.2335,4.2128,4.2197,78200.0
2009-06-15 15:35:00,6.11,6.13,6.11,6.12,54200.0,4.2197,4.2335,4.2197,4.2266,54200.0
2009-06-15 15:40:00,6.12,6.13,6.1,6.11,52800.0,4.2266,4.2335,4.2128,4.2197,52800.0
2009-06-15 15:45:00,6.11,6.14,6.11,6.12,64600.0,4.2197,4.2404,4.2197,4.2266,64600.0
2009-06-15 15:50:00,6.12,6.17,6.11,6.12,313200.0,4.2266,4.2612,4.2197,4.2266,313200.0
2009-06-15 15:55:00,6.12,6.14,6.11,6.14,117800.0,4.2266,4.2404,4.2197,4.2404,117800.0
2009-06-16 09:30:00,6.23,6.29,6.06,6.06,27200.0,4.3026,4.344,4.1852,4.1852,27200.0
2009-06-16 09:35:00,6.06,6.18,6.06,6.14,45800.0,4.1852,4.2681,4.1852,4.2404,45800.0
2009-06-16 09:40:00,6.14,6.16,6.11,6.12,53000.0,4.2404,4.2543,4.2197,4.2266,53000.0
2009-06-16 09:45:00,6.12,6.15,6.1,6.14,63800.0,4.2266,4.2474,4.2128,4.2404,63800.0
2009-06-16 09:50:00,6.15,6.16,6.11,6.12,63400.0,4.2474,4.2543,4.2197,4.2266,63400.0
2009-06-16 09:55:00,6.1,6.1,6.06,6.07,92600.0,4.2128,4.2128,4.1852,4.1921,92600.0
2009-06-16 10:00:00,6.07,6.12,6.04,6.09,75000.0,4.1921,4.2266,4.1714,4.2059,75000.0
2009-06-16 10:05:00,6.09,6.1,6.04,6.05,62600.0,4.2059,4.2128,4.1714,4.1783,62600.0
2009-06-16 10:10:00,6.05,6.08,6.05,6.05,60600.0,4.1783,4.199,4.1783,4.1783,60600.0
2009-06-16 10:15:00,6.05,6.08,6.03,6.03,40200.0,4.1783,4.199,4.1645,4.1645,40200.0
2009-06-16 10:20:00,6.03,6.06,6.02,6.05,16600.0,4.1645,4.1852,4.1576,4.1783,16600.0
2009-06-16 10:25:00,6.05,6.05,6.02,6.03,27200.0,4.1783,4.1783,4.1576,4.1645,27200.0
2009-06-16 10:30:00,6.03,6.04,6.01,6.01,17200.0,4.1645,4.1714,4.1507,4.1507,17200.0
2009-06-16 10:35:00,6.01,6.03,6.0,6.03,13200.0,4.1507,4.1645,4.1438,4.1645,13200.0
2009-06-16 10:40:00,6.03,6.04,6.03,6.03,18400.0,4.1645,4.1714,4.1645,4.1645,18400.0
2009-06-16 10:45:00,6.04,6.04,6.02,6.02,14400.0,4.1714,4.1714,4.1576,4.1576,14400.0
2009-06-16 10:50:00,6.02,6.03,6.01,6.02,21600.0,4.1576,4.1645,4.1507,4.1576,21600.0
2009-06-16 10:55:00,6.02,6.02,6.01,6.01,13400.0,4.1576,4.1576,4.1507,4.1507,13400.0
2009-06-16 11:00:00,6.01,6.06,6.01,6.06,36000.0,4.1507,4.1852,4.1507,4.1852,36000.0
2009-06-16 11:05:00,6.06,6.06,6.04,6.04,11400.0,4.1852,4.1852,4.1714,4.1714,11400.0
2009-06-16 11:10:00,6.05,6.05,6.04,6.04,14200.0,4.1783,4.1783,4.1714,4.1714,14200.0
2009-06-16 11:15:00,6.05,6.07,6.05,6.06,19600.0,4.1783,4.1921,4.1783,4.1852,19600.0
2009-06-16 11:20:00,6.06,6.07,6.05,6.05,9200.0,4.1852,4.1921,4.1783,4.1783,9200.0
2009-06-16 11:25:00,6.05,6.06,6.02,6.05,18200.0,4.1783,4.1852,4.1576,4.1783,18200.0
2009-06-16 11:30:00,6.05,6.05,6.01,6.01,22200.0,4.1783,4.1783,4.1507,4.1507,22200.0
2009-06-16 11:35:00,6.01,6.03,6.01,6.03,18200.0,4.1507,4.1645,4.1507,4.1645,18200.0
2009-06-16 11:40:00,6.02,6.02,6.01,6.01,10600.0,4.1576,4.1576,4.1507,4.1507,10600.0
2009-06-16 11:45:00,6.01,6.01,5.98,5.98,21200.0,4.1507,4.1507,4.1299,4.1299,21200.0
2009-06-16 11:50:00,5.99,5.99,5.96,5.97,36000.0,4.1369,4.1369,4.1161,4.123,36000.0
2009-06-16 11:55:00,5.96,5.97,5.96,5.96,28000.0,4.1161,4.123,4.1161,4.1161,28000.0
2009-06-16 12:00:00,5.96,5.97,5.94,5.95,45800.0,4.1161,4.123,4.1023,4.1092,45800.0
2009-06-16 12:05:00,5.95,5.95,5.93,5.93,109600.0,4.1092,4.1092,4.0954,4.0954,109600.0
2009-06-16 12:10:00,5.94,5.95,5.93,5.95,11200.0,4.1023,4.1092,4.0954,4.1092,11200.0
2009-06-16 12:15:00,5.95,5.95,5.93,5.93,4200.0,4.1092,4.1092,4.0954,4.0954,4200.0
2009-06-16 12:20:00,5.93,5.93,5.93,5.93,11200.0,4.0954,4.0954,4.0954,4.0954,11200.0
2009-06-16 12:25:00,5.93,5.93,5.92,5.92,27400.0,4.0954,4.0954,4.0885,4.0885,27400.0
2009-06-16 12:30:00,5.92,5.92,5.89,5.89,35200.0,4.0885,4.0885,4.0678,4.0678,35200.0
2009-06-16 12:35:00,5.9,5.9,5.85,5.85,63200.0,4.0747,4.0747,4.0402,4.0402,63200.0
2009-06-16 12:40:00,5.85,5.85,5.82,5.82,62200.0,4.0402,4.0402,4.0194,4.0194,62200.0
2009-06-16 12:45:00,5.82,5.82,5.79,5.79,42800.0,4.0194,4.0194,3.9987,3.9987,42800.0
2009-06-16 12:50:00,5.8,5.8,5.78,5.79,56000.0,4.0056,4.0056,3.9918,3.9987,56000.0
2009-06-16 12:55:00,5.79,5.79,5.77,5.79,63600.0,3.9987,3.9987,3.9849,3.9987,63600.0
2009-06-16 13:00:00,5.79,5.81,5.78,5.8,42800.0,3.9987,4.0125,3.9918,4.0056,42800.0
2009-06-16 13:05:00,5.81,5.81,5.8,5.81,18400.0,4.0125,4.0125,4.0056,4.0125,18400.0
2009-06-16 13:10:00,5.81,5.85,5.81,5.84,16000.0,4.0125,4.0402,4.0125,4.0333,16000.0
2009-06-16 13:15:00,5.85,5.85,5.84,5.84,20200.0,4.0402,4.0402,4.0333,4.0333,20200.0
2009-06-16 13:20:00,5.84,5.84,5.81,5.81,32400.0,4.0333,4.0333,4.0125,4.0125,32400.0
2009-06-16 13:25:00,5.81,5.85,5.81,5.85,26600.0,4.0125,4.0402,4.0125,4.0402,26600.0
2009-06-16 13:30:00,5.85,5.85,5.83,5.84,12600.0,4.0402,4.0402,4.0264,4.0333,12600.0
2009-06-16 13:35:00,5.83,5.84,5.83,5.83,16600.0,4.0264,4.0333,4.0264,4.0264,16600.0
2009-06-16 13:40:00,5.83,5.85,5.83,5.85,29000.0,4.0264,4.0402,4.0264,4.0402,29000.0
2009-06-16 13:45:00,5.85,5.88,5.85,5.88,42400.0,4.0402,4.0609,4.0402,4.0609,42400.0
2009-06-16 13:50:00,5.88,5.89,5.85,5.85,44600.0,4.0609,4.0678,4.0402,4.0402,44600.0
2009-06-16 13:55:00,5.85,5.85,5.83,5.83,28600.0,4.0402,4.0402,4.0264,4.0264,28600.0
2009-06-16 14:00:00,5.83,5.83,5.79,5.8,47400.0,4.0264,4.0264,3.9987,4.0056,47400.0
2009-06-16 14:05:00,5.8,5.8,5.77,5.77,51200.0,4.0056,4.0056,3.9849,3.9849,51200.0
2009-06-16 14:10:00,5.77,5.82,5.76,5.82,103600.0,3.9849,4.0194,3.978,4.0194,103600.0
2009-06-16 14:15:00,5.82,5.84,5.8,5.83,40400.0,4.0194,4.0333,4.0056,4.0264,40400.0
2009-06-16 14:20:00,5.83,5.84,5.83,5.83,28600.0,4.0264,4.0333,4.0264,4.0264,28600.0
2009-06-16 14:25:00,5.83,5.83,5.82,5.83,78000.0,4.0264,4.0264,4.0194,4.0264,78000.0
2009-06-16 14:30:00,5.83,5.84,5.82,5.83,60000.0,4.0264,4.0333,4.0194,4.0264,60000.0
2009-06-16 14:35:00,5.83,5.87,5.82,5.86,60400.0,4.0264,4.054,4.0194,4.0471,60400.0
2009-06-16 14:40:00,5.87,5.87,5.86,5.86,41800.0,4.054,4.054,4.0471,4.0471,41800.0
2009-06-16 14:45:00,5.87,5.88,5.86,5.87,48400.0,4.054,4.0609,4.0471,4.054,48400.0
2009-06-16 14:50:00,5.87,5.89,5.86,5.89,45000.0,4.054,4.0678,4.0471,4.0678,45000.0
2009-06-16 14:55:00,5.89,5.91,5.88,5.9,47200.0,4.0678,4.0816,4.0609,4.0747,47200.0
2009-06-16 15:00:00,5.9,5.92,5.88,5.9,101800.0,4.0747,4.0885,4.0609,4.0747,101800.0
2009-06-16 15:05:00,5.9,5.9,5.87,5.88,55200.0,4.0747,4.0747,4.054,4.0609,55200.0
2009-06-16 15:10:00,5.88,5.89,5.85,5.87,64200.0,4.0609,4.0678,4.0402,4.054,64200.0
2009-06-16 15:15:00,5.87,5.91,5.87,5.91,227400.0,4.054,4.0816,4.054,4.0816,227400.0
2009-06-16 15:20:00,5.9,5.91,5.9,5.91,207400.0,4.0747,4.0816,4.0747,4.0816,207400.0
2009-06-16 15:25:00,5.91,5.91,5.9,5.91,120000.0,4.0816,4.0816,4.0747,4.0816,120000.0
2009-06-16 15:30:00,5.92,5.94,5.91,5.92,92400.0,4.0885,4.1023,4.0816,4.0885,92400.0
2009-06-16 15:35:00,5.92,5.93,5.9,5.91,75400.0,4.0885,4.0954,4.0747,4.0816,75400.0
2009-06-16 15:40:00,5.91,5.93,5.91,5.92,96800.0,4.0816,4.0954,4.0816,4.0885,96800.0
2009-06-16 15:45:00,5.91,5.95,5.91,5.92,116400.0,4.0816,4.1092,4.0816,4.0885,116400.0
2009-06-16 15:50:00,5.92,5.93,5.9,5.91,189800.0,4.0885,4.0954,4.0747,4.0816,189800.0
2009-06-16 15:55:00,5.91,5.92,5.89,5.91,125400.0,4.0816,4.0885,4.0678,4.0816,125400.0
2009-06-17 09:30:00,5.97,5.97,5.8,5.83,44200.0,4.123,4.123,4.0056,4.0264,44200.0
2009-06-17 09:35:00,5.84,5.88,5.81,5.85,27800.0,4.0333,4.0609,4.0125,4.0402,27800.0
2009-06-17 09:40:00,5.83,5.88,5.8,5.82,51000.0,4.0264,4.0609,4.0056,4.0194,51000.0
2009-06-17 09:45:00,5.82,5.83,5.77,5.77,64400.0,4.0194,4.0264,3.9849,3.9849,64400.0
2009-06-17 09:50:00,5.78,5.8,5.77,5.79,49400.0,3.9918,4.0056,3.9849,3.9987,49400.0
2009-06-17 09:55:00,5.78,5.8,5.74,5.78,35400.0,3.9918,4.0056,3.9642,3.9918,35400.0
2009-06-17 10:00:00,5.77,5.85,5.77,5.85,42000.0,3.9849,4.0402,3.9849,4.0402,42000.0
2009-06-17 10:05:00,5.85,5.97,5.85,5.93,46000.0,4.0402,4.123,4.0402,4.0954,46000.0
2009-06-17 10:10:00,5.93,5.95,5.9,5.91,34600.0,4.0954,4.1092,4.0747,4.0816,34600.0
2009-06-17 10:15:00,5.9,5.91,5.86,5.86,26800.0,4.0747,4.0816,4.0471,4.0471,26800.0
2009-06-17 10:20:00,5.86,5.86,5.79,5.79,39200.0,4.0471,4.0471,3.9987,3.9987,39200.0
2009-06-17 10:25:00,5.79,5.82,5.79,5.8,26600.0,3.9987,4.0194,3.9987,4.0056,26600.0
2009-06-17 10:30:00,5.8,5.8,5.76,5.77,32200.0,4.0056,4.0056,3.978,3.9849,32200.0
2009-06-17 10:35:00,5.77,5.77,5.73,5.73,39000.0,3.9849,3.9849,3.9573,3.9573,39000.0
2009-06-17 10:40:00,5.74,5.77,5.73,5.74,70000.0,3.9642,3.9849,3.9573,3.9642,70000.0
2009-06-17 10:45:00,5.74,5.81,5.74,5.81,21600.0,3.9642,4.0125,3.9642,4.0125,21600.0
2009-06-17 10:50:00,5.8,5.87,5.79,5.87,30000.0,4.0056,4.054,3.9987,4.054,30000.0
2009-06-17 10:55:00,5.87,5.89,5.85,5.86,31400.0,4.054,4.0678,4.0402,4.0471,31400.0
2009-06-17 11:00:00,5.86,5.9,5.86,5.88,12000.0,4.0471,4.0747,4.0471,4.0609,12000.0
2009-06-17 11:05:00,5.88,5.89,5.87,5.87,28200.0,4.0609,4.0678,4.054,4.054,28200.0
2009-06-17 11:10:00,5.87,5.89,5.86,5.87,40200.0,4.054,4.0678,4.0471,4.054,40200.0
2009-06-17 11:15:00,5.87,5.96,5.87,5.96,45400.0,4.054,4.1161,4.054,4.1161,45400.0
2009-06-17 11:20:00,5.96,5.99,5.96,5.97,61400.0,4.1161,4.1369,4.1161,4.123,61400.0
2009-06-17 11:25:00,5.97,6.03,5.97,6.02,44800.0,4.123,4.1645,4.123,4.1576,44800.0
2009-06-17 11:30:00,6.01,6.03,5.99,6.02,52600.0,4.1507,4.1645,4.1369,4.1576,52600.0
2009-06-17 11:35:00,6.02,6.03,6.01,6.03,73000.0,4.1576,4.1645,4.1507,4.1645,73000.0
2009-06-17 11:40:00,6.03,6.04,6.02,6.03,47000.0,4.1645,4.1714,4.1576,4.1645,47000.0
2009-06-17 11:45:00,6.03,6.03,5.98,5.98,36400.0,4.1645,4.1645,4.1299,4.1299,36400.0
2009-06-17 11:50:00,5.98,5.98,5.95,5.97,31000.0,4.1299,4.1299,4.1092,4.123,31000.0
2009-06-17 11:55:00,5.97,6.01,5.97,6.0,27800.0,4.123,4.1507,4.123,4.1438,27800.0
2009-06-17 12:00:00,6.0,6.06,6.0,6.04,69000.0,4.1438,4.1852,4.1438,4.1714,69000.0
2009-06-17 12:05:00,6.05,6.07,6.04,6.06,44400.0,4.1783,4.1921,4.1714,4.1852,44400.0
2009-06-17 12:10:00,6.06,6.06,6.01,6.01,18000.0,4.1852,4.1852,4.1507,4.1507,18000.0
2009-06-17 12:15:00,6.01,6.04,6.01,6.02,27200.0,4.1507,4.1714,4.1507,4.1576,27200.0
2009-06-17 12:20:00,6.02,6.08,6.01,6.08,67800.0,4.1576,4.199,4.1507,4.199,67800.0
2009-06-17 12:25:00,6.08,6.08,6.05,6.06,83000.0,4.199,4.199,4.1783,4.1852,83000.0
2009-06-17 12:30:00,6.06,6.07,6.05,6.05,49600.0,4.1852,4.1921,4.1783,4.1783,49600.0
2009-06-17 12:35:00,6.05,6.07,6.05,6.06,58000.0,4.1783,4.1921,4.1783,4.1852,58000.0
2009-06-17 12:40:00,6.06,6.06,6.03,6.05,50600.0,4.1852,4.1852,4.1645,4.1783,50600.0
2009-06-17 12:45:00,6.05,6.05,6.02,6.02,29800.0,4.1783,4.1783,4.1576,4.1576,29800.0
2009-06-17 12:50:00,6.02,6.03,6.02,6.02,15400.0,4.1576,4.1645,4.1576,4.1576,15400.0
2009-06-17 12:55:00,6.02,6.03,6.02,6.03,3000.0,4.1576,4.1645,4.1576,4.1645,3000.0
2009-06-17 13:00:00,6.03,6.05,6.03,6.05,20800.0,4.1645,4.1783,4.1645,4.1783,20800.0
2009-06-17 13:05:00,6.05,6.07,6.03,6.04,77000.0,4.1783,4.1921,4.1645,4.1714,77000.0
2009-06-17 13:10:00,6.04,6.06,6.04,6.05,39000.0,4.1714,4.1852,4.1714,4.1783,39000.0
2009-06-17 13:15:00,6.05,6.07,6.05,6.06,34000.0,4.1783,4.1921,4.1783,4.1852,34000.0
2009-06-17 13:20:00,6.06,6.08,6.06,6.07,37800.0,4.1852,4.199,4.1852,4.1921,37800.0
2009-06-17 13:25:00,6.07,6.1,6.07,6.09,29200.0,4.1921,4.2128,4.1921,4.2059,29200.0
2009-06-17 13:30:00,6.1,6.1,6.07,6.1,43400.0,4.2128,4.2128,4.1921,4.2128,43400.0
2009-06-17 13:35:00,6.1,6.11,6.08,6.1,22600.0,4.2128,4.2197,4.199,4.2128,22600.0
2009-06-17 13:40:00,6.1,6.1,6.08,6.08,36800.0,4.2128,4.2128,4.199,4.199,36800.0
2009-06-17 13:45:00,6.08,6.1,6.07,6.08,57400.0,4.199,4.2128,4.1921,4.199,57400.0
2009-06-17 13:50:00,6.08,6.08,6.05,6.06,31800.0,4.199,4.199,4.1783,4.1852,31800.0
2009-06-17 13:55:00,6.06,6.07,6.05,6.07,31200.0,4.1852,4.1921,4.1783,4.1921,31200.0
2009-06-17 14:00:00,6.07,6.08,6.06,6.07,42200.0,4.1921,4.199,4.1852,4.1921,42200.0
2009-06-17 14:05:00,6.06,6.06,6.03,6.03,43800.0,4.1852,4.1852,4.1645,4.1645,43800.0
2009-06-17 14:10:00,6.03,6.03,6.02,6.02,24600.0,4.1645,4.1645,4.1576,4.1576,24600.0
2009-06-17 14:15:00,6.02,6.04,6.01,6.04,21200.0,4.1576,4.1714,4.1507,4.1714,21200.0
2009-06-17 14:20:00,6.04,6.05,6.03,6.05,80600.0,4.1714,4.1783,4.1645,4.1783,80600.0
2009-06-17 14:25:00,6.05,6.05,6.04,6.04,27800.0,4.1783,4.1783,4.1714,4.1714,27800.0
2009-06-17 14:30:00,6.05,6.07,6.02,6.02,78000.0,4.1783,4.1921,4.1576,4.1576,78000.0
2009-06-17 14:35:00,6.02,6.02,6.01,6.01,20800.0,4.1576,4.1576,4.1507,4.1507,20800.0
2009-06-17 14:40:00,6.01,6.01,5.96,5.96,42400.0,4.1507,4.1507,4.1161,4.1161,42400.0
2009-06-17 14:45:00,5.97,5.98,5.95,5.98,22800.0,4.123,4.1299,4.1092,4.1299,22800.0
2009-06-17 14:50:00,5.97,5.98,5.96,5.97,24400.0,4.123,4.1299,4.1161,4.123,24400.0
2009-06-17 14:55:00,5.97,5.99,5.96,5.99,21600.0,4.123,4.1369,4.1161,4.1369,21600.0
2009-06-17 15:00:00,5.98,5.99,5.97,5.99,25800.0,4.1299,4.1369,4.123,4.1369,25800.0
2009-06-17 15:05:00,5.99,5.99,5.95,5.96,38000.0,4.1369,4.1369,4.1092,4.1161,38000.0
2009-06-17 15:10:00,5.97,5.98,5.96,5.97,26200.0,4.123,4.1299,4.1161,4.123,26200.0
2009-06-17 15:15:00,5.98,5.98,5.96,5.97,22600.0,4.1299,4.1299,4.1161,4.123,22600.0
2009-06-17 15:20:00,5.97,5.99,5.96,5.97,43400.0,4.123,4.1369,4.1161,4.123,43400.0
2009-06-17 15:25:00,5.97,5.98,5.94,5.94,52400.0,4.123,4.1299,4.1023,4.1023,52400.0
2009-06-17 15:30:00,5.95,5.96,5.94,5.96,55400.0,4.1092,4.1161,4.1023,4.1161,55400.0
2009-06-17 15:35:00,5.96,5.97,5.95,5.96,78400.0,4.1161,4.123,4.1092,4.1161,78400.0
2009-06-17 15:40:00,5.96,5.99,5.95,5.97,88200.0,4.1161,4.1369,4.1092,4.123,88200.0
2009-06-17 15:45:00,5.98,6.01,5.97,6.01,96600.0,4.1299,4.1507,4.123,4.1507,96600.0
2009-06-17 15:50:00,6.01,6.01,5.97,5.99,130600.0,4.1507,4.1507,4.123,4.1369,130600.0
2009-06-17 15:55:00,5.99,6.0,5.94,5.98,241600.0,4.1369,4.1438,4.1023,4.1299,241600.0
2009-06-18 09:30:00,6.05,6.05,5.9,5.93,52600.0,4.1783,4.1783,4.0747,4.0954,52600.0
2009-06-18 09:35:00,5.93,5.96,5.87,5.87,46800.0,4.0954,4.1161,4.054,4.054,46800.0
2009-06-18 09:40:00,5.87,5.93,5.84,5.92,35800.0,4.054,4.0954,4.0333,4.0885,35800.0
2009-06-18 09:45:00,5.92,5.94,5.92,5.93,49800.0,4.0885,4.1023,4.0885,4.0954,49800.0
2009-06-18 09:50:00,5.92,5.94,5.87,5.94,25600.0,4.0885,4.1023,4.054,4.1023,25600.0
2009-06-18 09:55:00,5.94,6.02,5.93,6.02,46800.0,4.1023,4.1576,4.0954,4.1576,46800.0
2009-06-18 10:00:00,6.02,6.03,5.96,5.96,60000.0,4.1576,4.1645,4.1161,4.1161,60000.0
2009-06-18 10:05:00,5.96,5.96,5.92,5.92,41000.0,4.1161,4.1161,4.0885,4.0885,41000.0
2009-06-18 10:10:00,5.92,5.96,5.9,5.9,34000.0,4.0885,4.1161,4.0747,4.0747,34000.0
2009-06-18 10:15:00,5.91,5.94,5.91,5.92,28600.0,4.0816,4.1023,4.0816,4.0885,28600.0
2009-06-18 10:20:00,5.92,5.93,5.88,5.89,29600.0,4.0885,4.0954,4.0609,4.0678,29600.0
2009-06-18 10:25:00,5.89,5.9,5.81,5.86,35800.0,4.0678,4.0747,4.0125,4.0471,35800.0
2009-06-18 10:30:00,5.86,5.89,5.86,5.88,24800.0,4.0471,4.0678,4.0471,4.0609,24800.0
2009-06-18 10:35:00,5.89,5.89,5.86,5.88,7600.0,4.0678,4.0678,4.0471,4.0609,7600.0
2009-06-18 10:40:00,5.87,5.87,5.84,5.85,20400.0,4.054,4.054,4.0333,4.0402,20400.0
2009-06-18 10:45:00,5.86,5.87,5.86,5.86,11800.0,4.0471,4.054,4.0471,4.0471,11800.0
2009-06-18 10:50:00,5.86,5.86,5.81,5.81,47000.0,4.0471,4.0471,4.0125,4.0125,47000.0
2009-06-18 10:55:00,5.81,5.83,5.8,5.83,28400.0,4.0125,4.0264,4.0056,4.0264,28400.0
2009-06-18 11:00:00,5.82,5.84,5.82,5.84,22200.0,4.0194,4.0333,4.0194,4.0333,22200.0
2009-06-18 11:05:00,5.85,5.85,5.85,5.85,6400.0,4.0402,4.0402,4.0402,4.0402,6400.0
2009-06-18 11:10:00,5.85,5.86,5.85,5.86,10200.0,4.0402,4.0471,4.0402,4.0471,10200.0
2009-06-18 11:15:00,5.86,5.88,5.85,5.87,13400.0,4.0471,4.0609,4.0402,4.054,13400.0
2009-06-18 11:20:00,5.87,5.89,5.87,5.89,31600.0,4.054,4.0678,4.054,4.0678,31600.0
2009-06-18 11:25:00,5.89,5.89,5.87,5.87,20800.0,4.0678,4.0678,4.054,4.054,20800.0
2009-06-18 11:30:00,5.87,5.88,5.86,5.87,9000.0,4.054,4.0609,4.0471,4.054,9000.0
2009-06-18 11:35:00,5.86,5.86,5.85,5.86,8600.0,4.0471,4.0471,4.0402,4.0471,8600.0
2009-06-18 11:40:00,5.86,5.87,5.86,5.86,4200.0,4.0471,4.054,4.0471,4.0471,4200.0
2009-06-18 11:45:00,5.86,5.87,5.85,5.85,13000.0,4.0471,4.054,4.0402,4.0402,13000.0
2009-06-18 11:50:00,5.86,5.87,5.86,5.87,5000.0,4.0471,4.054,4.0471,4.054,5000.0
2009-06-18 11:55:00,5.87,5.88,5.85,5.86,76400.0,4.054,4.0609,4.0402,4.0471,76400.0
2009-06-18 12:00:00,5.86,5.89,5.85,5.89,130400.0,4.0471,4.0678,4.0402,4.0678,130400.0
2009-06-18 12:05:00,5.89,5.89,5.87,5.89,45400.0,4.0678,4.0678,4.054,4.0678,45400.0
2009-06-18 12:10:00,5.88,5.9,5.88,5.9,32400.0,4.0609,4.0747,4.0609,4.0747,32400.0
2009-06-18 12:15:00,5.9,5.93,5.89,5.93,66000.0,4.0747,4.0954,4.0678,4.0954,66000.0
2009-06-18 12:20:00,5.92,5.93,5.91,5.91,25400.0,4.0885,4.0954,4.0816,4.0816,25400.0
2009-06-18 12:25:00,5.91,5.92,5.91,5.92,16200.0,4.0816,4.0885,4.0816,4.0885,16200.0
2009-06-18 12:30:00,5.93,5.93,5.92,5.92,13200.0,4.0954,4.0954,4.0885,4.0885,13200.0
2009-06-18 12:35:00,5.92,5.93,5.9,5.9,22400.0,4.0885,4.0954,4.0747,4.0747,22400.0
2009-06-18 12:40:00,5.9,5.91,5.88,5.88,36800.0,4.0747,4.0816,4.0609,4.0609,36800.0
2009-06-18 12:45:00,5.88,5.91,5.88,5.91,36000.0,4.0609,4.0816,4.0609,4.0816,36000.0
2009-06-18 12:50:00,5.91,5.93,5.91,5.91,25600.0,4.0816,4.0954,4.0816,4.0816,25600.0
2009-06-18 12:55:00,5.92,5.93,5.91,5.93,18200.0,4.0885,4.0954,4.0816,4.0954,18200.0
2009-06-18 13:00:00,5.93,5.93,5.93,5.93,9200.0,4.0954,4.0954,4.0954,4.0954,9200.0
2009-06-18 13:05:00,5.93,5.95,5.93,5.95,11200.0,4.0954,4.1092,4.0954,4.1092,11200.0
2009-06-18 13:10:00,5.95,5.95,5.93,5.95,11600.0,4.1092,4.1092,4.0954,4.1092,11600.0
2009-06-18 13:15:00,5.95,5.95,5.92,5.93,13200.0,4.1092,4.1092,4.0885,4.0954,13200.0
2009-06-18 13:20:00,5.93,5.93,5.93,5.93,15800.0,4.0954,4.0954,4.0954,4.0954,15800.0
2009-06-18 13:25:00,5.94,5.95,5.93,5.94,18200.0,4.1023,4.1092,4.0954,4.1023,18200.0
2009-06-18 13:30:00,5.94,5.95,5.94,5.94,7800.0,4.1023,4.1092,4.1023,4.1023,7800.0
2009-06-18 13:35:00,5.94,5.95,5.89,5.89,92800.0,4.1023,4.1092,4.0678,4.0678,92800.0
2009-06-18 13:40:00,5.89,5.91,5.88,5.9,89800.0,4.0678,4.0816,4.0609,4.0747,89800.0
2009-06-18 13:45:00,5.9,5.9,5.89,5.89,18600.0,4.0747,4.0747,4.0678,4.0678,18600.0
2009-06-18 13:50:00,5.89,5.9,5.89,5.89,12000.0,4.0678,4.0747,4.0678,4.0678,12000.0
2009-06-18 13:55:00,5.89,5.89,5.86,5.86,29200.0,4.0678,4.0678,4.0471,4.0471,29200.0
2009-06-18 14:00:00,5.87,5.87,5.85,5.85,39800.0,4.054,4.054,4.0402,4.0402,39800.0
2009-06-18 14:05:00,5.85,5.86,5.85,5.85,28600.0,4.0402,4.0471,4.0402,4.0402,28600.0
2009-06-18 14:10:00,5.85,5.85,5.84,5.85,34200.0,4.0402,4.0402,4.0333,4.0402,34200.0
2009-06-18 14:15:00,5.85,5.86,5.85,5.86,14800.0,4.0402,4.0471,4.0402,4.0471,14800.0
2009-06-18 14:20:00,5.86,5.86,5.83,5.84,14200.0,4.0471,4.0471,4.0264,4.0333,14200.0
2009-06-18 14:25:00,5.84,5.85,5.83,5.85,15600.0,4.0333,4.0402,4.0264,4.0402,15600.0
2009-06-18 14:30:00,5.85,5.86,5.84,5.84,19800.0,4.0402,4.0471,4.0333,4.0333,19800.0
2009-06-18 14:35:00,5.85,5.85,5.83,5.85,31600.0,4.0402,4.0402,4.0264,4.0402,31600.0
2009-06-18 14:40:00,5.85,5.86,5.84,5.86,30600.0,4.0402,4.0471,4.0333,4.0471,30600.0
2009-06-18 14:45:00,5.86,5.87,5.86,5.86,19800.0,4.0471,4.054,4.0471,4.0471,19800.0
2009-06-18 14:50:00,5.86,5.86,5.86,5.86,12400.0,4.0471,4.0471,4.0471,4.0471,12400.0
2009-06-18 14:55:00,5.86,5.87,5.85,5.87,30600.0,4.0471,4.054,4.0402,4.054,30600.0
2009-06-18 15:00:00,5.87,5.87,5.86,5.86,26200.0,4.054,4.054,4.0471,4.0471,26200.0
2009-06-18 15:05:00,5.86,5.88,5.85,5.88,21800.0,4.0471,4.0609,4.0402,4.0609,21800.0
2009-06-18 15:10:00,5.88,5.88,5.86,5.87,17200.0,4.0609,4.0609,4.0471,4.054,17200.0
2009-06-18 15:15:00,5.87,5.88,5.87,5.87,29800.0,4.054,4.0609,4.054,4.054,29800.0
2009-06-18 15:20:00,5.87,5.87,5.83,5.84,72000.0,4.054,4.054,4.0264,4.0333,72000.0
2009-06-18 15:25:00,5.84,5.85,5.84,5.85,57600.0,4.0333,4.0402,4.0333,4.0402,57600.0
2009-06-18 15:30:00,5.85,5.87,5.85,5.86,38000.0,4.0402,4.054,4.0402,4.0471,38000.0
2009-06-18 15:35:00,5.85,5.85,5.83,5.84,40800.0,4.0402,4.0402,4.0264,4.0333,40800.0
2009-06-18 15:40:00,5.84,5.86,5.83,5.84,64400.0,4.0333,4.0471,4.0264,4.0333,64400.0
2009-06-18 15:45:00,5.84,5.85,5.82,5.83,60800.0,4.0333,4.0402,4.0194,4.0264,60800.0
2009-06-18 15:50:00,5.83,5.84,5.82,5.84,66400.0,4.0264,4.0333,4.0194,4.0333,66400.0
2009-06-18 15:55:00,5.84,5.85,5.84,5.85,78000.0,4.0333,4.0402,4.0333,4.0402,78000.0
2009-06-19 09:30:00,5.88,5.93,5.85,5.87,135800.0,4.0609,4.0954,4.0402,4.054,135800.0
2009-06-19 09:35:00,5.9,5.96,5.88,5.95,18000.0,4.0747,4.1161,4.0609,4.1092,18000.0
2009-06-19 09:40:00,5.94,5.94,5.87,5.92,48800.0,4.1023,4.1023,4.054,4.0885,48800.0
2009-06-19 09:45:00,5.92,5.93,5.87,5.88,45800.0,4.0885,4.0954,4.054,4.0609,45800.0
2009-06-19 09:50:00,5.89,5.9,5.85,5.86,20000.0,4.0678,4.0747,4.0402,4.0471,20000.0
2009-06-19 09:55:00,5.85,5.86,5.83,5.83,24600.0,4.0402,4.0471,4.0264,4.0264,24600.0
2009-06-19 10:00:00,5.83,5.83,5.8,5.82,23000.0,4.0264,4.0264,4.0056,4.0194,23000.0
2009-06-19 10:05:00,5.82,5.83,5.79,5.79,52000.0,4.0194,4.0264,3.9987,3.9987,52000.0
2009-06-19 10:10:00,5.79,5.8,5.76,5.78,30000.0,3.9987,4.0056,3.978,3.9918,30000.0
2009-06-19 10:15:00,5.78,5.8,5.76,5.77,113200.0,3.9918,4.0056,3.978,3.9849,113200.0
2009-06-19 10:20:00,5.77,5.79,5.75,5.79,48800.0,3.9849,3.9987,3.9711,3.9987,48800.0
2009-06-19 10:25:00,5.79,5.8,5.78,5.8,17000.0,3.9987,4.0056,3.9918,4.0056,17000.0
2009-06-19 10:30:00,5.8,5.83,5.8,5.81,39000.0,4.0056,4.0264,4.0056,4.0125,39000.0
2009-06-19 10:35:00,5.81,5.82,5.81,5.81,14400.0,4.0125,4.0194,4.0125,4.0125,14400.0
2009-06-19 10:40:00,5.82,5.82,5.81,5.82,27600.0,4.0194,4.0194,4.0125,4.0194,27600.0
2009-06-19 10:45:00,5.82,5.84,5.82,5.84,37000.0,4.0194,4.0333,4.0194,4.0333,37000.0
2009-06-19 10:50:00,5.84,5.87,5.84,5.86,28800.0,4.0333,4.054,4.0333,4.0471,28800.0
2009-06-19 10:55:00,5.87,5.88,5.87,5.87,30000.0,4.054,4.0609,4.054,4.054,30000.0
2009-06-19 11:00:00,5.87,5.87,5.87,5.87,21600.0,4.054,4.054,4.054,4.054,21600.0
2009-06-19 11:05:00,5.87,5.88,5.87,5.87,21000.0,4.054,4.0609,4.054,4.054,21000.0
2009-06-19 11:10:00,5.87,5.89,5.87,5.87,151800.0,4.054,4.0678,4.054,4.054,151800.0
2009-06-19 11:15:00,5.87,5.87,5.83,5.84,30000.0,4.054,4.054,4.0264,4.0333,30000.0
2009-06-19 11:20:00,5.84,5.85,5.8,5.82,109000.0,4.0333,4.0402,4.0056,4.0194,109000.0
2009-06-19 11:25:00,5.82,5.82,5.8,5.8,37400.0,4.0194,4.0194,4.0056,4.0056,37400.0
2009-06-19 11:30:00,5.8,5.81,5.79,5.79,56400.0,4.0056,4.0125,3.9987,3.9987,56400.0
2009-06-19 11:35:00,5.79,5.82,5.79,5.82,19600.0,3.9987,4.0194,3.9987,4.0194,19600.0
2009-06-19 11:40:00,5.81,5.82,5.81,5.81,13200.0,4.0125,4.0194,4.0125,4.0125,13200.0
2009-06-19 11:45:00,5.82,5.82,5.81,5.81,22000.0,4.0194,4.0194,4.0125,4.0125,22000.0
2009-06-19 11:50:00,5.81,5.82,5.81,5.82,18200.0,4.0125,4.0194,4.0125,4.0194,18200.0
2009-06-19 11:55:00,5.82,5.83,5.81,5.82,14400.0,4.0194,4.0264,4.0125,4.0194,14400.0
2009-06-19 12:00:00,5.82,5.83,5.82,5.83,10400.0,4.0194,4.0264,4.0194,4.0264,10400.0
2009-06-19 12:05:00,5.82,5.83,5.81,5.81,18200.0,4.0194,4.0264,4.0125,4.0125,18200.0
2009-06-19 12:10:00,5.81,5.81,5.79,5.81,31000.0,4.0125,4.0125,3.9987,4.0125,31000.0
2009-06-19 12:15:00,5.81,5.82,5.81,5.81,13000.0,4.0125,4.0194,4.0125,4.0125,13000.0
2009-06-19 12:20:00,5.82,5.82,5.79,5.79,18800.0,4.0194,4.0194,3.9987,3.9987,18800.0
2009-06-19 12:25:00,5.8,5.8,5.76,5.78,21400.0,4.0056,4.0056,3.978,3.9918,21400.0
2009-06-19 12:30:00,5.78,5.79,5.78,5.78,12600.0,3.9918,3.9987,3.9918,3.9918,12600.0
2009-06-19 12:35:00,5.79,5.79,5.76,5.77,53200.0,3.9987,3.9987,3.978,3.9849,53200.0
2009-06-19 12:40:00,5.76,5.77,5.76,5.77,15000.0,3.978,3.9849,3.978,3.9849,15000.0
2009-06-19 12:45:00,5.77,5.78,5.77,5.77,14200.0,3.9849,3.9918,3.9849,3.9849,14200.0
2009-06-19 12:50:00,5.78,5.78,5.77,5.78,26800.0,3.9918,3.9918,3.9849,3.9918,26800.0
2009-06-19 12:55:00,5.78,5.79,5.77,5.78,21400.0,3.9918,3.9987,3.9849,3.9918,21400.0
2009-06-19 13:00:00,5.78,5.78,5.78,5.78,9000.0,3.9918,3.9918,3.9918,3.9918,9000.0
2009-06-19 13:05:00,5.78,5.78,5.77,5.78,14200.0,3.9918,3.9918,3.9849,3.9918,14200.0
2009-06-19 13:10:00,5.78,5.8,5.78,5.79,10600.0,3.9918,4.0056,3.9918,3.9987,10600.0
2009-06-19 13:15:00,5.8,5.81,5.79,5.81,12200.0,4.0056,4.0125,3.9987,4.0125,12200.0
2009-06-19 13:20:00,5.81,5.81,5.76,5.76,77600.0,4.0125,4.0125,3.978,3.978,77600.0
2009-06-19 13:25:00,5.76,5.77,5.74,5.77,26800.0,3.978,3.9849,3.9642,3.9849,26800.0
2009-06-19 13:30:00,5.77,5.8,5.77,5.79,11400.0,3.9849,4.0056,3.9849,3.9987,11400.0
2009-06-19 13:35:00,5.8,5.81,5.8,5.8,11800.0,4.0056,4.0125,4.0056,4.0056,11800.0
2009-06-19 13:40:00,5.81,5.81,5.8,5.81,8800.0,4.0125,4.0125,4.0056,4.0125,8800.0
2009-06-19 13:45:00,5.8,5.81,5.8,5.8,11400.0,4.0056,4.0125,4.0056,4.0056,11400.0
2009-06-19 13:50:00,5.81,5.81,5.8,5.8,17000.0,4.0125,4.0125,4.0056,4.0056,17000.0
2009-06-19 13:55:00,5.8,5.81,5.79,5.79,16200.0,4.0056,4.0125,3.9987,3.9987,16200.0
2009-06-19 14:00:00,5.8,5.81,5.79,5.8,17600.0,4.0056,4.0125,3.9987,4.0056,17600.0
2009-06-19 14:05:00,5.8,5.81,5.78,5.78,22400.0,4.0056,4.0125,3.9918,3.9918,22400.0
2009-06-19 14:10:00,5.79,5.79,5.76,5.77,47400.0,3.9987,3.9987,3.978,3.9849,47400.0
2009-06-19 14:15:00,5.76,5.77,5.75,5.75,223600.0,3.978,3.9849,3.9711,3.9711,223600.0
2009-06-19 14:20:00,5.75,5.76,5.75,5.76,36800.0,3.9711,3.978,3.9711,3.978,36800.0
2009-06-19 14:25:00,5.76,5.77,5.75,5.77,42600.0,3.978,3.9849,3.9711,3.9849,42600.0
2009-06-19 14:30:00,5.78,5.8,5.77,5.79,58800.0,3.9918,4.0056,3.9849,3.9987,58800.0
2009-06-19 14:35:00,5.79,5.8,5.78,5.8,20400.0,3.9987,4.0056,3.9918,4.0056,20400.0
2009-06-19 14:40:00,5.8,5.81,5.8,5.8,20400.0,4.0056,4.0125,4.0056,4.0056,20400.0
2009-06-19 14:45:00,5.81,5.81,5.79,5.79,22400.0,4.0125,4.0125,3.9987,3.9987,22400.0
2009-06-19 14:50:00,5.79,5.8,5.79,5.79,11000.0,3.9987,4.0056,3.9987,3.9987,11000.0
2009-06-19 14:55:00,5.79,5.81,5.79,5.81,26200.0,3.9987,4.0125,3.9987,4.0125,26200.0
2009-06-19 15:00:00,5.81,5.83,5.81,5.82,77200.0,4.0125,4.0264,4.0125,4.0194,77200.0
2009-06-19 15:05:00,5.82,5.83,5.8,5.8,26200.0,4.0194,4.0264,4.0056,4.0056,26200.0
2009-06-19 15:10:00,5.8,5.81,5.79,5.79,32800.0,4.0056,4.0125,3.9987,3.9987,32800.0
2009-06-19 15:15:00,5.79,5.82,5.79,5.82,42400.0,3.9987,4.0194,3.9987,4.0194,42400.0
2009-06-19 15:20:00,5.81,5.82,5.79,5.79,71400.0,4.0125,4.0194,3.9987,3.9987,71400.0
2009-06-19 15:25:00,5.79,5.8,5.78,5.8,131000.0,3.9987,4.0056,3.9918,4.0056,131000.0
2009-06-19 15:30:00,5.8,5.81,5.79,5.8,142800.0,4.0056,4.0125,3.9987,4.0056,142800.0
2009-06-19 15:35:00,5.8,5.8,5.78,5.79,83200.0,4.0056,4.0056,3.9918,3.9987,83200.0
2009-06-19 15:40:00,5.79,5.83,5.79,5.83,151000.0,3.9987,4.0264,3.9987,4.0264,151000.0
2009-06-19 15:45:00,5.82,5.83,5.79,5.82,72800.0,4.0194,4.0264,3.9987,4.0194,72800.0
2009-06-19 15:50:00,5.81,5.82,5.78,5.79,106600.0,4.0125,4.0194,3.9918,3.9987,106600.0
2009-06-19 15:55:00,5.8,5.8,5.77,5.78,226200.0,4.0056,4.0056,3.9849,3.9918,226200.0
2009-06-22 09:30:00,5.7,5.71,5.64,5.67,42800.0,3.9366,3.9435,3.8951,3.9158,42800.0
2009-06-22 09:35:00,5.67,5.72,5.63,5.7,68000.0,3.9158,3.9504,3.8882,3.9366,68000.0
2009-06-22 09:40:00,5.7,5.71,5.62,5.64,64000.0,3.9366,3.9435,3.8813,3.8951,64000.0
2009-06-22 09:45:00,5.63,5.69,5.63,5.68,45400.0,3.8882,3.9297,3.8882,3.9228,45400.0
2009-06-22 09:50:00,5.69,5.74,5.68,5.73,39000.0,3.9297,3.9642,3.9228,3.9573,39000.0
2009-06-22 09:55:00,5.73,5.74,5.71,5.74,62200.0,3.9573,3.9642,3.9435,3.9642,62200.0
2009-06-22 10:00:00,5.74,5.84,5.74,5.84,297400.0,3.9642,4.0333,3.9642,4.0333,297400.0
2009-06-22 10:05:00,5.84,5.92,5.83,5.92,125000.0,4.0333,4.0885,4.0264,4.0885,125000.0
2009-06-22 10:10:00,5.92,5.95,5.91,5.95,99600.0,4.0885,4.1092,4.0816,4.1092,99600.0
2009-06-22 10:15:00,5.95,5.96,5.89,5.9,133400.0,4.1092,4.1161,4.0678,4.0747,133400.0
2009-06-22 10:20:00,5.9,5.97,5.9,5.93,90000.0,4.0747,4.123,4.0747,4.0954,90000.0
2009-06-22 10:25:00,5.93,5.95,5.91,5.95,113400.0,4.0954,4.1092,4.0816,4.1092,113400.0
2009-06-22 10:30:00,5.95,5.95,5.88,5.9,82600.0,4.1092,4.1092,4.0609,4.0747,82600.0
2009-06-22 10:35:00,5.9,5.91,5.86,5.86,106800.0,4.0747,4.0816,4.0471,4.0471,106800.0
2009-06-22 10:40:00,5.85,5.86,5.82,5.85,65600.0,4.0402,4.0471,4.0194,4.0402,65600.0
2009-06-22 10:45:00,5.85,5.87,5.85,5.86,78400.0,4.0402,4.054,4.0402,4.0471,78400.0
2009-06-22 10:50:00,5.86,5.88,5.84,5.86,34800.0,4.0471,4.0609,4.0333,4.0471,34800.0
2009-06-22 10:55:00,5.86,5.86,5.84,5.85,22400.0,4.0471,4.0471,4.0333,4.0402,22400.0
2009-06-22 11:00:00,5.85,5.85,5.81,5.81,52200.0,4.0402,4.0402,4.0125,4.0125,52200.0
2009-06-22 11:05:00,5.81,5.84,5.81,5.81,59400.0,4.0125,4.0333,4.0125,4.0125,59400.0
2009-06-22 11:10:00,5.82,5.84,5.81,5.82,55600.0,4.0194,4.0333,4.0125,4.0194,55600.0
2009-06-22 11:15:00,5.82,5.88,5.81,5.88,62200.0,4.0194,4.0609,4.0125,4.0609,62200.0
2009-06-22 11:20:00,5.87,5.91,5.87,5.88,49200.0,4.054,4.0816,4.054,4.0609,49200.0
2009-06-22 11:25:00,5.88,5.9,5.86,5.87,84400.0,4.0609,4.0747,4.0471,4.054,84400.0
2009-06-22 11:30:00,5.86,5.87,5.84,5.84,52000.0,4.0471,4.054,4.0333,4.0333,52000.0
2009-06-22 11:35:00,5.84,5.84,5.8,5.8,33800.0,4.0333,4.0333,4.0056,4.0056,33800.0
2009-06-22 11:40:00,5.8,5.8,5.78,5.79,71400.0,4.0056,4.0056,3.9918,3.9987,71400.0
2009-06-22 11:45:00,5.79,5.8,5.77,5.77,22800.0,3.9987,4.0056,3.9849,3.9849,22800.0
2009-06-22 11:50:00,5.77,5.79,5.76,5.79,19000.0,3.9849,3.9987,3.978,3.9987,19000.0
2009-06-22 11:55:00,5.79,5.82,5.79,5.82,27800.0,3.9987,4.0194,3.9987,4.0194,27800.0
2009-06-22 12:00:00,5.82,5.82,5.77,5.77,45200.0,4.0194,4.0194,3.9849,3.9849,45200.0
2009-06-22 12:05:00,5.77,5.78,5.76,5.77,37000.0,3.9849,3.9918,3.978,3.9849,37000.0
2009-06-22 12:10:00,5.76,5.77,5.76,5.77,16400.0,3.978,3.9849,3.978,3.9849,16400.0
2009-06-22 12:15:00,5.76,5.77,5.76,5.76,16200.0,3.978,3.9849,3.978,3.978,16200.0
2009-06-22 12:20:00,5.76,5.76,5.74,5.74,15000.0,3.978,3.978,3.9642,3.9642,15000.0
2009-06-22 12:25:00,5.74,5.78,5.74,5.78,23600.0,3.9642,3.9918,3.9642,3.9918,23600.0
2009-06-22 12:30:00,5.78,5.8,5.78,5.79,13800.0,3.9918,4.0056,3.9918,3.9987,13800.0
2009-06-22 12:35:00,5.79,5.79,5.78,5.79,9000.0,3.9987,3.9987,3.9918,3.9987,9000.0
2009-06-22 12:40:00,5.79,5.8,5.78,5.79,11400.0,3.9987,4.0056,3.9918,3.9987,11400.0
2009-06-22 12:45:00,5.79,5.79,5.77,5.77,11000.0,3.9987,3.9987,3.9849,3.9849,11000.0
2009-06-22 12:50:00,5.78,5.78,5.76,5.76,12800.0,3.9918,3.9918,3.978,3.978,12800.0
2009-06-22 12:55:00,5.76,5.77,5.76,5.77,19200.0,3.978,3.9849,3.978,3.9849,19200.0
2009-06-22 13:00:00,5.77,5.77,5.75,5.75,21200.0,3.9849,3.9849,3.9711,3.9711,21200.0
2009-06-22 13:05:00,5.75,5.76,5.75,5.75,20400.0,3.9711,3.978,3.9711,3.9711,20400.0
2009-06-22 13:10:00,5.75,5.75,5.72,5.72,26200.0,3.9711,3.9711,3.9504,3.9504,26200.0
2009-06-22 13:15:00,5.72,5.73,5.7,5.7,24600.0,3.9504,3.9573,3.9366,3.9366,24600.0
2009-06-22 13:20:00,5.7,5.7,5.68,5.68,23600.0,3.9366,3.9366,3.9228,3.9228,23600.0
2009-06-22 13:25:00,5.68,5.69,5.67,5.68,29600.0,3.9228,3.9297,3.9158,3.9228,29600.0
2009-06-22 13:30:00,5.69,5.7,5.68,5.69,30800.0,3.9297,3.9366,3.9228,3.9297,30800.0
2009-06-22 13:35:00,5.68,5.71,5.68,5.71,19800.0,3.9228,3.9435,3.9228,3.9435,19800.0
2009-06-22 13:40:00,5.71,5.73,5.71,5.72,18800.0,3.9435,3.9573,3.9435,3.9504,18800.0
2009-06-22 13:45:00,5.72,5.73,5.72,5.73,9200.0,3.9504,3.9573,3.9504,3.9573,9200.0
2009-06-22 13:50:00,5.73,5.73,5.72,5.73,34400.0,3.9573,3.9573,3.9504,3.9573,34400.0
2009-06-22 13:55:00,5.73,5.74,5.73,5.74,13200.0,3.9573,3.9642,3.9573,3.9642,13200.0
2009-06-22 14:00:00,5.74,5.74,5.73,5.74,17200.0,3.9642,3.9642,3.9573,3.9642,17200.0
2009-06-22 14:05:00,5.74,5.74,5.73,5.73,12800.0,3.9642,3.9642,3.9573,3.9573,12800.0
2009-06-22 14:10:00,5.73,5.74,5.73,5.74,14800.0,3.9573,3.9642,3.9573,3.9642,14800.0
2009-06-22 14:15:00,5.74,5.75,5.74,5.75,13800.0,3.9642,3.9711,3.9642,3.9711,13800.0
2009-06-22 14:20:00,5.76,5.76,5.75,5.75,35400.0,3.978,3.978,3.9711,3.9711,35400.0
2009-06-22 14:25:00,5.75,5.75,5.73,5.73,49000.0,3.9711,3.9711,3.9573,3.9573,49000.0
2009-06-22 14:30:00,5.73,5.73,5.72,5.73,50200.0,3.9573,3.9573,3.9504,3.9573,50200.0
2009-06-22 14:35:00,5.72,5.76,5.72,5.76,36400.0,3.9504,3.978,3.9504,3.978,36400.0
2009-06-22 14:40:00,5.76,5.76,5.73,5.73,66600.0,3.978,3.978,3.9573,3.9573,66600.0
2009-06-22 14:45:00,5.73,5.75,5.72,5.75,44400.0,3.9573,3.9711,3.9504,3.9711,44400.0
2009-06-22 14:50:00,5.75,5.75,5.73,5.74,26600.0,3.9711,3.9711,3.9573,3.9642,26600.0
2009-06-22 14:55:00,5.73,5.76,5.73,5.76,39400.0,3.9573,3.978,3.9573,3.978,39400.0
2009-06-22 15:00:00,5.76,5.8,5.76,5.79,75400.0,3.978,4.0056,3.978,3.9987,75400.0
2009-06-22 15:05:00,5.79,5.8,5.78,5.8,46000.0,3.9987,4.0056,3.9918,4.0056,46000.0
2009-06-22 15:10:00,5.8,5.81,5.78,5.81,85000.0,4.0056,4.0125,3.9918,4.0125,85000.0
2009-06-22 15:15:00,5.8,5.82,5.79,5.81,67200.0,4.0056,4.0194,3.9987,4.0125,67200.0
2009-06-22 15:20:00,5.81,5.81,5.79,5.8,67000.0,4.0125,4.0125,3.9987,4.0056,67000.0
2009-06-22 15:25:00,5.79,5.79,5.77,5.78,99800.0,3.9987,3.9987,3.9849,3.9918,99800.0
2009-06-22 15:30:00,5.79,5.8,5.77,5.79,180000.0,3.9987,4.0056,3.9849,3.9987,180000.0
2009-06-22 15:35:00,5.8,5.83,5.79,5.83,56000.0,4.0056,4.0264,3.9987,4.0264,56000.0
2009-06-22 15:40:00,5.83,5.83,5.77,5.77,113400.0,4.0264,4.0264,3.9849,3.9849,113400.0
2009-06-22 15:45:00,5.77,5.78,5.75,5.75,69000.0,3.9849,3.9918,3.9711,3.9711,69000.0
2009-06-22 15:50:00,5.75,5.75,5.72,5.75,105000.0,3.9711,3.9711,3.9504,3.9711,105000.0
2009-06-22 15:55:00,5.75,5.75,5.73,5.73,109400.0,3.9711,3.9711,3.9573,3.9573,109400.0
2009-06-23 09:30:00,5.83,5.83,5.66,5.69,21800.0,4.0264,4.0264,3.9089,3.9297,21800.0
2009-06-23 09:35:00,5.68,5.78,5.68,5.75,58800.0,3.9228,3.9918,3.9228,3.9711,58800.0
2009-06-23 09:40:00,5.75,5.76,5.62,5.64,37000.0,3.9711,3.978,3.8813,3.8951,37000.0
2009-06-23 09:45:00,5.63,5.66,5.62,5.65,21600.0,3.8882,3.9089,3.8813,3.902,21600.0
2009-06-23 09:50:00,5.66,5.76,5.66,5.74,71200.0,3.9089,3.978,3.9089,3.9642,71200.0
2009-06-23 09:55:00,5.74,5.77,5.73,5.76,33800.0,3.9642,3.9849,3.9573,3.978,33800.0
2009-06-23 10:00:00,5.75,5.8,5.7,5.8,133000.0,3.9711,4.0056,3.9366,4.0056,133000.0
2009-06-23 10:05:00,5.8,5.81,5.73,5.76,75000.0,4.0056,4.0125,3.9573,3.978,75000.0
2009-06-23 10:10:00,5.75,5.75,5.68,5.68,40200.0,3.9711,3.9711,3.9228,3.9228,40200.0
2009-06-23 10:15:00,5.68,5.74,5.68,5.73,26800.0,3.9228,3.9642,3.9228,3.9573,26800.0
2009-06-23 10:20:00,5.74,5.78,5.71,5.71,25200.0,3.9642,3.9918,3.9435,3.9435,25200.0
2009-06-23 10:25:00,5.7,5.7,5.65,5.66,31600.0,3.9366,3.9366,3.902,3.9089,31600.0
2009-06-23 10:30:00,5.66,5.69,5.64,5.68,43600.0,3.9089,3.9297,3.8951,3.9228,43600.0
2009-06-23 10:35:00,5.69,5.71,5.67,5.7,38400.0,3.9297,3.9435,3.9158,3.9366,38400.0
2009-06-23 10:40:00,5.7,5.7,5.64,5.68,46400.0,3.9366,3.9366,3.8951,3.9228,46400.0
2009-06-23 10:45:00,5.68,5.68,5.66,5.68,19000.0,3.9228,3.9228,3.9089,3.9228,19000.0
2009-06-23 10:50:00,5.68,5.68,5.66,5.67,25200.0,3.9228,3.9228,3.9089,3.9158,25200.0
2009-06-23 10:55:00,5.67,5.76,5.67,5.75,79800.0,3.9158,3.978,3.9158,3.9711,79800.0
2009-06-23 11:00:00,5.75,5.77,5.73,5.76,46000.0,3.9711,3.9849,3.9573,3.978,46000.0
2009-06-23 11:05:00,5.76,5.76,5.71,5.71,30400.0,3.978,3.978,3.9435,3.9435,30400.0
2009-06-23 11:10:00,5.71,5.72,5.7,5.72,13200.0,3.9435,3.9504,3.9366,3.9504,13200.0
2009-06-23 11:15:00,5.71,5.74,5.7,5.74,28600.0,3.9435,3.9642,3.9366,3.9642,28600.0
2009-06-23 11:20:00,5.74,5.75,5.74,5.74,15600.0,3.9642,3.9711,3.9642,3.9642,15600.0
2009-06-23 11:25:00,5.74,5.75,5.73,5.73,19400.0,3.9642,3.9711,3.9573,3.9573,19400.0
2009-06-23 11:30:00,5.73,5.74,5.72,5.74,13200.0,3.9573,3.9642,3.9504,3.9642,13200.0
2009-06-23 11:35:00,5.74,5.77,5.74,5.77,19800.0,3.9642,3.9849,3.9642,3.9849,19800.0
2009-06-23 11:40:00,5.77,5.83,5.74,5.8,132800.0,3.9849,4.0264,3.9642,4.0056,132800.0
2009-06-23 11:45:00,5.8,5.86,5.8,5.85,119600.0,4.0056,4.0471,4.0056,4.0402,119600.0
2009-06-23 11:50:00,5.85,5.85,5.8,5.83,42800.0,4.0402,4.0402,4.0056,4.0264,42800.0
2009-06-23 11:55:00,5.83,5.85,5.83,5.83,19600.0,4.0264,4.0402,4.0264,4.0264,19600.0
2009-06-23 12:00:00,5.83,5.83,5.8,5.81,17200.0,4.0264,4.0264,4.0056,4.0125,17200.0
2009-06-23 12:05:00,5.81,5.82,5.8,5.81,25000.0,4.0125,4.0194,4.0056,4.0125,25000.0
2009-06-23 12:10:00,5.81,5.81,5.74,5.75,57800.0,4.0125,4.0125,3.9642,3.9711,57800.0
2009-06-23 12:15:00,5.75,5.75,5.72,5.75,33800.0,3.9711,3.9711,3.9504,3.9711,33800.0
2009-06-23 12:20:00,5.75,5.78,5.75,5.78,12000.0,3.9711,3.9918,3.9711,3.9918,12000.0
2009-06-23 12:25:00,5.77,5.78,5.76,5.76,18400.0,3.9849,3.9918,3.978,3.978,18400.0
2009-06-23 12:30:00,5.76,5.78,5.76,5.78,15000.0,3.978,3.9918,3.978,3.9918,15000.0
2009-06-23 12:35:00,5.78,5.83,5.78,5.81,30200.0,3.9918,4.0264,3.9918,4.0125,30200.0
2009-06-23 12:40:00,5.8,5.81,5.76,5.78,38400.0,4.0056,4.0125,3.978,3.9918,38400.0
2009-06-23 12:45:00,5.78,5.79,5.78,5.78,20200.0,3.9918,3.9987,3.9918,3.9918,20200.0
2009-06-23 12:50:00,5.78,5.8,5.78,5.8,56600.0,3.9918,4.0056,3.9918,4.0056,56600.0
2009-06-23 12:55:00,5.8,5.8,5.79,5.79,25000.0,4.0056,4.0056,3.9987,3.9987,25000.0
2009-06-23 13:00:00,5.8,5.85,5.79,5.85,41800.0,4.0056,4.0402,3.9987,4.0402,41800.0
2009-06-23 13:05:00,5.85,5.87,5.83,5.86,55800.0,4.0402,4.054,4.0264,4.0471,55800.0
2009-06-23 13:10:00,5.86,5.87,5.84,5.84,37400.0,4.0471,4.054,4.0333,4.0333,37400.0
2009-06-23 13:15:00,5.83,5.83,5.82,5.83,23800.0,4.0264,4.0264,4.0194,4.0264,23800.0
2009-06-23 13:20:00,5.83,5.84,5.82,5.82,9600.0,4.0264,4.0333,4.0194,4.0194,9600.0
2009-06-23 13:25:00,5.82,5.82,5.79,5.79,30400.0,4.0194,4.0194,3.9987,3.9987,30400.0
2009-06-23 13:30:00,5.8,5.83,5.79,5.83,33400.0,4.0056,4.0264,3.9987,4.0264,33400.0
2009-06-23 13:35:00,5.83,5.83,5.82,5.83,5200.0,4.0264,4.0264,4.0194,4.0264,5200.0
2009-06-23 13:40:00,5.83,5.83,5.8,5.8,15200.0,4.0264,4.0264,4.0056,4.0056,15200.0
2009-06-23 13:45:00,5.81,5.81,5.78,5.78,24200.0,4.0125,4.0125,3.9918,3.9918,24200.0
2009-06-23 13:50:00,5.77,5.78,5.77,5.77,21800.0,3.9849,3.9918,3.9849,3.9849,21800.0
2009-06-23 13:55:00,5.77,5.78,5.75,5.75,18200.0,3.9849,3.9918,3.9711,3.9711,18200.0
2009-06-23 14:00:00,5.75,5.79,5.75,5.78,23600.0,3.9711,3.9987,3.9711,3.9918,23600.0
2009-06-23 14:05:00,5.79,5.79,5.77,5.78,14200.0,3.9987,3.9987,3.9849,3.9918,14200.0
2009-06-23 14:10:00,5.78,5.81,5.78,5.8,12000.0,3.9918,4.0125,3.9918,4.0056,12000.0
2009-06-23 14:15:00,5.8,5.81,5.8,5.8,25800.0,4.0056,4.0125,4.0056,4.0056,25800.0
2009-06-23 14:20:00,5.8,5.8,5.79,5.79,10200.0,4.0056,4.0056,3.9987,3.9987,10200.0
2009-06-23 14:25:00,5.79,5.8,5.77,5.77,10200.0,3.9987,4.0056,3.9849,3.9849,10200.0
2009-06-23 14:30:00,5.77,5.78,5.76,5.76,7200.0,3.9849,3.9918,3.978,3.978,7200.0
2009-06-23 14:35:00,5.76,5.76,5.74,5.74,36400.0,3.978,3.978,3.9642,3.9642,36400.0
2009-06-23 14:40:00,5.74,5.76,5.72,5.73,41000.0,3.9642,3.978,3.9504,3.9573,41000.0
2009-06-23 14:45:00,5.73,5.76,5.73,5.75,44000.0,3.9573,3.978,3.9573,3.9711,44000.0
2009-06-23 14:50:00,5.75,5.77,5.74,5.76,14400.0,3.9711,3.9849,3.9642,3.978,14400.0
2009-06-23 14:55:00,5.76,5.76,5.74,5.74,21600.0,3.978,3.978,3.9642,3.9642,21600.0
2009-06-23 15:00:00,5.73,5.74,5.72,5.74,23000.0,3.9573,3.9642,3.9504,3.9642,23000.0
2009-06-23 15:05:00,5.73,5.73,5.71,5.71,59200.0,3.9573,3.9573,3.9435,3.9435,59200.0
2009-06-23 15:10:00,5.71,5.75,5.71,5.75,44200.0,3.9435,3.9711,3.9435,3.9711,44200.0
2009-06-23 15:15:00,5.75,5.76,5.75,5.76,41000.0,3.9711,3.978,3.9711,3.978,41000.0
2009-06-23 15:20:00,5.76,5.76,5.75,5.75,49400.0,3.978,3.978,3.9711,3.9711,49400.0
2009-06-23 15:25:00,5.75,5.78,5.75,5.78,48000.0,3.9711,3.9918,3.9711,3.9918,48000.0
2009-06-23 15:30:00,5.77,5.78,5.74,5.78,63400.0,3.9849,3.9918,3.9642,3.9918,63400.0
2009-06-23 15:35:00,5.78,5.78,5.76,5.76,42200.0,3.9918,3.9918,3.978,3.978,42200.0
2009-06-23 15:40:00,5.76,5.77,5.75,5.77,75200.0,3.978,3.9849,3.9711,3.9849,75200.0
2009-06-23 15:45:00,5.77,5.77,5.74,5.76,60400.0,3.9849,3.9849,3.9642,3.978,60400.0
2009-06-23 15:50:00,5.75,5.76,5.74,5.75,113800.0,3.9711,3.978,3.9642,3.9711,113800.0
2009-06-23 15:55:00,5.74,5.75,5.73,5.73,92000.0,3.9642,3.9711,3.9573,3.9573,92000.0
2009-06-24 09:30:00,5.78,5.87,5.7,5.77,29200.0,3.9918,4.054,3.9366,3.9849,29200.0
2009-06-24 09:35:00,5.76,5.84,5.75,5.78,16000.0,3.978,4.0333,3.9711,3.9918,16000.0
2009-06-24 09:40:00,5.79,5.81,5.77,5.77,9600.0,3.9987,4.0125,3.9849,3.9849,9600.0
2009-06-24 09:45:00,5.77,5.82,5.76,5.78,45800.0,3.9849,4.0194,3.978,3.9918,45800.0
2009-06-24 09:50:00,5.79,5.79,5.76,5.78,18200.0,3.9987,3.9987,3.978,3.9918,18200.0
2009-06-24 09:55:00,5.79,5.83,5.78,5.83,27600.0,3.9987,4.0264,3.9918,4.0264,27600.0
2009-06-24 10:00:00,5.81,5.82,5.75,5.78,69000.0,4.0125,4.0194,3.9711,3.9918,69000.0
2009-06-24 10:05:00,5.78,5.81,5.75,5.8,33800.0,3.9918,4.0125,3.9711,4.0056,33800.0
2009-06-24 10:10:00,5.81,5.82,5.79,5.81,35800.0,4.0125,4.0194,3.9987,4.0125,35800.0
2009-06-24 10:15:00,5.82,5.87,5.82,5.85,49000.0,4.0194,4.054,4.0194,4.0402,49000.0
2009-06-24 10:20:00,5.85,5.9,5.85,5.88,73800.0,4.0402,4.0747,4.0402,4.0609,73800.0
2009-06-24 10:25:00,5.88,5.91,5.87,5.88,63400.0,4.0609,4.0816,4.054,4.0609,63400.0
2009-06-24 10:30:00,5.88,5.89,5.86,5.87,42800.0,4.0609,4.0678,4.0471,4.054,42800.0
2009-06-24 10:35:00,5.86,5.87,5.84,5.85,21200.0,4.0471,4.054,4.0333,4.0402,21200.0
2009-06-24 10:40:00,5.85,5.86,5.83,5.86,29800.0,4.0402,4.0471,4.0264,4.0471,29800.0
2009-06-24 10:45:00,5.87,5.91,5.86,5.91,33400.0,4.054,4.0816,4.0471,4.0816,33400.0
2009-06-24 10:50:00,5.91,5.91,5.88,5.9,39200.0,4.0816,4.0816,4.0609,4.0747,39200.0
2009-06-24 10:55:00,5.9,5.92,5.9,5.9,30400.0,4.0747,4.0885,4.0747,4.0747,30400.0
2009-06-24 11:00:00,5.9,5.94,5.9,5.93,14600.0,4.0747,4.1023,4.0747,4.0954,14600.0
2009-06-24 11:05:00,5.94,5.94,5.89,5.89,25200.0,4.1023,4.1023,4.0678,4.0678,25200.0
2009-06-24 11:10:00,5.89,5.89,5.86,5.86,25200.0,4.0678,4.0678,4.0471,4.0471,25200.0
2009-06-24 11:15:00,5.86,5.87,5.85,5.86,26200.0,4.0471,4.054,4.0402,4.0471,26200.0
2009-06-24 11:20:00,5.86,5.89,5.85,5.89,30200.0,4.0471,4.0678,4.0402,4.0678,30200.0
2009-06-24 11:25:00,5.89,5.9,5.89,5.9,4600.0,4.0678,4.0747,4.0678,4.0747,4600.0
2009-06-24 11:30:00,5.9,5.93,5.9,5.92,28400.0,4.0747,4.0954,4.0747,4.0885,28400.0
2009-06-24 11:35:00,5.93,5.93,5.93,5.93,12000.0,4.0954,4.0954,4.0954,4.0954,12000.0
2009-06-24 11:40:00,5.93,5.95,5.93,5.94,76000.0,4.0954,4.1092,4.0954,4.1023,76000.0
2009-06-24 11:45:00,5.95,5.95,5.95,5.95,13000.0,4.1092,4.1092,4.1092,4.1092,13000.0
2009-06-24 11:50:00,5.95,5.95,5.95,5.95,18600.0,4.1092,4.1092,4.1092,4.1092,18600.0
2009-06-24 11:55:00,5.95,5.97,5.95,5.96,21600.0,4.1092,4.123,4.1092,4.1161,21600.0
2009-06-24 12:00:00,5.96,5.97,5.96,5.97,16600.0,4.1161,4.123,4.1161,4.123,16600.0
2009-06-24 12:05:00,5.97,5.97,5.97,5.97,12200.0,4.123,4.123,4.123,4.123,12200.0
2009-06-24 12:10:00,5.97,5.98,5.97,5.98,10400.0,4.123,4.1299,4.123,4.1299,10400.0
2009-06-24 12:15:00,5.98,5.98,5.95,5.95,45400.0,4.1299,4.1299,4.1092,4.1092,45400.0
2009-06-24 12:20:00,5.95,5.96,5.95,5.95,13200.0,4.1092,4.1161,4.1092,4.1092,13200.0
2009-06-24 12:25:00,5.94,5.95,5.94,5.95,4000.0,4.1023,4.1092,4.1023,4.1092,4000.0
2009-06-24 12:30:00,5.94,5.96,5.94,5.96,23000.0,4.1023,4.1161,4.1023,4.1161,23000.0
2009-06-24 12:35:00,5.95,5.96,5.95,5.95,10000.0,4.1092,4.1161,4.1092,4.1092,10000.0
2009-06-24 12:40:00,5.95,5.96,5.94,5.94,29000.0,4.1092,4.1161,4.1023,4.1023,29000.0
2009-06-24 12:45:00,5.94,5.97,5.94,5.97,15400.0,4.1023,4.123,4.1023,4.123,15400.0
2009-06-24 12:50:00,5.97,5.98,5.97,5.98,11800.0,4.123,4.1299,4.123,4.1299,11800.0
2009-06-24 12:55:00,5.97,6.0,5.97,6.0,22600.0,4.123,4.1438,4.123,4.1438,22600.0
2009-06-24 13:00:00,5.99,6.0,5.96,6.0,50400.0,4.1369,4.1438,4.1161,4.1438,50400.0
2009-06-24 13:05:00,6.0,6.01,6.0,6.0,9200.0,4.1438,4.1507,4.1438,4.1438,9200.0
2009-06-24 13:10:00,6.0,6.01,6.0,6.0,6600.0,4.1438,4.1507,4.1438,4.1438,6600.0
2009-06-24 13:15:00,6.01,6.01,6.01,6.01,4000.0,4.1507,4.1507,4.1507,4.1507,4000.0
2009-06-24 13:20:00,6.01,6.01,6.0,6.01,4200.0,4.1507,4.1507,4.1438,4.1507,4200.0
2009-06-24 13:25:00,6.01,6.01,5.99,6.0,30000.0,4.1507,4.1507,4.1369,4.1438,30000.0
2009-06-24 13:30:00,5.99,6.0,5.99,6.0,19400.0,4.1369,4.1438,4.1369,4.1438,19400.0
2009-06-24 13:35:00,6.0,6.0,5.99,6.0,22600.0,4.1438,4.1438,4.1369,4.1438,22600.0
2009-06-24 13:40:00,6.0,6.0,6.0,6.0,15000.0,4.1438,4.1438,4.1438,4.1438,15000.0
2009-06-24 13:45:00,6.0,6.01,5.99,5.99,28400.0,4.1438,4.1507,4.1369,4.1369,28400.0
2009-06-24 13:50:00,5.99,6.0,5.97,5.97,26200.0,4.1369,4.1438,4.123,4.123,26200.0
2009-06-24 13:55:00,5.97,6.0,5.97,5.99,16800.0,4.123,4.1438,4.123,4.1369,16800.0
2009-06-24 14:00:00,5.99,6.0,5.97,5.98,41800.0,4.1369,4.1438,4.123,4.1299,41800.0
2009-06-24 14:05:00,5.97,5.97,5.97,5.97,12000.0,4.123,4.123,4.123,4.123,12000.0
2009-06-24 14:10:00,5.97,6.0,5.97,6.0,29800.0,4.123,4.1438,4.123,4.1438,29800.0
2009-06-24 14:15:00,6.0,6.03,5.96,6.0,52000.0,4.1438,4.1645,4.1161,4.1438,52000.0
2009-06-24 14:20:00,6.0,6.0,5.92,5.95,82000.0,4.1438,4.1438,4.0885,4.1092,82000.0
2009-06-24 14:25:00,5.95,6.02,5.91,5.93,74800.0,4.1092,4.1576,4.0816,4.0954,74800.0
2009-06-24 14:30:00,5.93,5.95,5.89,5.92,97000.0,4.0954,4.1092,4.0678,4.0885,97000.0
2009-06-24 14:35:00,5.92,5.93,5.9,5.91,69000.0,4.0885,4.0954,4.0747,4.0816,69000.0
2009-06-24 14:40:00,5.91,5.95,5.91,5.95,53600.0,4.0816,4.1092,4.0816,4.1092,53600.0
2009-06-24 14:45:00,5.95,5.97,5.93,5.94,71200.0,4.1092,4.123,4.0954,4.1023,71200.0
2009-06-24 14:50:00,5.94,5.97,5.93,5.93,64400.0,4.1023,4.123,4.0954,4.0954,64400.0
2009-06-24 14:55:00,5.94,5.97,5.93,5.93,63200.0,4.1023,4.123,4.0954,4.0954,63200.0
2009-06-24 15:00:00,5.93,5.96,5.93,5.95,124600.0,4.0954,4.1161,4.0954,4.1092,124600.0
2009-06-24 15:05:00,5.95,5.95,5.86,5.86,130000.0,4.1092,4.1092,4.0471,4.0471,130000.0
2009-06-24 15:10:00,5.87,5.92,5.85,5.92,105400.0,4.054,4.0885,4.0402,4.0885,105400.0
2009-06-24 15:15:00,5.92,5.93,5.89,5.91,108600.0,4.0885,4.0954,4.0678,4.0816,108600.0
2009-06-24 15:20:00,5.92,5.95,5.9,5.91,111600.0,4.0885,4.1092,4.0747,4.0816,111600.0
2009-06-24 15:25:00,5.91,5.95,5.91,5.94,49200.0,4.0816,4.1092,4.0816,4.1023,49200.0
2009-06-24 15:30:00,5.93,5.95,5.91,5.93,82800.0,4.0954,4.1092,4.0816,4.0954,82800.0
2009-06-24 15:35:00,5.93,5.94,5.91,5.93,98600.0,4.0954,4.1023,4.0816,4.0954,98600.0
2009-06-24 15:40:00,5.94,5.94,5.91,5.93,116000.0,4.1023,4.1023,4.0816,4.0954,116000.0
2009-06-24 15:45:00,5.93,5.98,5.93,5.96,96000.0,4.0954,4.1299,4.0954,4.1161,96000.0
2009-06-24 15:50:00,5.96,5.97,5.93,5.96,173800.0,4.1161,4.123,4.0954,4.1161,173800.0
2009-06-24 15:55:00,5.96,5.96,5.95,5.95,126200.0,4.1161,4.1161,4.1092,4.1092,126200.0
2009-06-25 09:30:00,5.92,6.12,5.92,6.05,54600.0,4.0885,4.2266,4.0885,4.1783,54600.0
2009-06-25 09:35:00,6.03,6.11,6.0,6.1,45600.0,4.1645,4.2197,4.1438,4.2128,45600.0
2009-06-25 09:40:00,6.1,6.21,6.1,6.2,93600.0,4.2128,4.2888,4.2128,4.2819,93600.0
2009-06-25 09:45:00,6.21,6.26,6.18,6.2,81800.0,4.2888,4.3233,4.2681,4.2819,81800.0
2009-06-25 09:50:00,6.2,6.31,6.2,6.3,61800.0,4.2819,4.3579,4.2819,4.3509,61800.0
2009-06-25 09:55:00,6.3,6.31,6.26,6.3,34600.0,4.3509,4.3579,4.3233,4.3509,34600.0
2009-06-25 10:00:00,6.3,6.31,6.28,6.29,82200.0,4.3509,4.3579,4.3371,4.344,82200.0
2009-06-25 10:05:00,6.29,6.29,6.25,6.25,50800.0,4.344,4.344,4.3164,4.3164,50800.0
2009-06-25 10:10:00,6.25,6.29,6.22,6.24,57000.0,4.3164,4.344,4.2957,4.3095,57000.0
2009-06-25 10:15:00,6.24,6.27,6.23,6.26,55400.0,4.3095,4.3302,4.3026,4.3233,55400.0
2009-06-25 10:20:00,6.26,6.27,6.2,6.21,46400.0,4.3233,4.3302,4.2819,4.2888,46400.0
2009-06-25 10:25:00,6.21,6.22,6.18,6.19,50400.0,4.2888,4.2957,4.2681,4.275,50400.0
2009-06-25 10:30:00,6.18,6.21,6.17,6.17,55400.0,4.2681,4.2888,4.2612,4.2612,55400.0
2009-06-25 10:35:00,6.18,6.21,6.17,6.17,32600.0,4.2681,4.2888,4.2612,4.2612,32600.0
2009-06-25 10:40:00,6.18,6.18,6.12,6.12,32800.0,4.2681,4.2681,4.2266,4.2266,32800.0
2009-06-25 10:45:00,6.12,6.15,6.12,6.14,18000.0,4.2266,4.2474,4.2266,4.2404,18000.0
2009-06-25 10:50:00,6.14,6.17,6.13,6.17,31400.0,4.2404,4.2612,4.2335,4.2612,31400.0
2009-06-25 10:55:00,6.17,6.17,6.14,6.16,29800.0,4.2612,4.2612,4.2404,4.2543,29800.0
2009-06-25 11:00:00,6.16,6.18,6.16,6.18,17400.0,4.2543,4.2681,4.2543,4.2681,17400.0
2009-06-25 11:05:00,6.19,6.19,6.17,6.17,12000.0,4.275,4.275,4.2612,4.2612,12000.0
2009-06-25 11:10:00,6.17,6.17,6.13,6.13,18400.0,4.2612,4.2612,4.2335,4.2335,18400.0
2009-06-25 11:15:00,6.13,6.15,6.13,6.13,24200.0,4.2335,4.2474,4.2335,4.2335,24200.0
2009-06-25 11:20:00,6.14,6.14,6.14,6.14,6800.0,4.2404,4.2404,4.2404,4.2404,6800.0
2009-06-25 11:25:00,6.14,6.17,6.14,6.17,69800.0,4.2404,4.2612,4.2404,4.2612,69800.0
2009-06-25 11:30:00,6.17,6.18,6.17,6.18,77800.0,4.2612,4.2681,4.2612,4.2681,77800.0
2009-06-25 11:35:00,6.19,6.19,6.17,6.18,25600.0,4.275,4.275,4.2612,4.2681,25600.0
2009-06-25 11:40:00,6.18,6.2,6.18,6.18,65200.0,4.2681,4.2819,4.2681,4.2681,65200.0
2009-06-25 11:45:00,6.18,6.18,6.13,6.13,42800.0,4.2681,4.2681,4.2335,4.2335,42800.0
2009-06-25 11:50:00,6.13,6.14,6.12,6.14,33200.0,4.2335,4.2404,4.2266,4.2404,33200.0
2009-06-25 11:55:00,6.14,6.18,6.14,6.18,29000.0,4.2404,4.2681,4.2404,4.2681,29000.0
2009-06-25 12:00:00,6.18,6.18,6.16,6.18,40800.0,4.2681,4.2681,4.2543,4.2681,40800.0
2009-06-25 12:05:00,6.18,6.18,6.12,6.12,68600.0,4.2681,4.2681,4.2266,4.2266,68600.0
2009-06-25 12:10:00,6.13,6.13,6.12,6.13,18000.0,4.2335,4.2335,4.2266,4.2335,18000.0
2009-06-25 12:15:00,6.13,6.13,6.12,6.12,10800.0,4.2335,4.2335,4.2266,4.2266,10800.0
2009-06-25 12:20:00,6.12,6.17,6.12,6.17,25000.0,4.2266,4.2612,4.2266,4.2612,25000.0
2009-06-25 12:25:00,6.17,6.17,6.16,6.17,8600.0,4.2612,4.2612,4.2543,4.2612,8600.0
2009-06-25 12:30:00,6.18,6.19,6.16,6.16,29200.0,4.2681,4.275,4.2543,4.2543,29200.0
2009-06-25 12:35:00,6.16,6.16,6.14,6.14,20600.0,4.2543,4.2543,4.2404,4.2404,20600.0
2009-06-25 12:40:00,6.15,6.16,6.14,6.15,14600.0,4.2474,4.2543,4.2404,4.2474,14600.0
2009-06-25 12:45:00,6.16,6.17,6.15,6.15,8800.0,4.2543,4.2612,4.2474,4.2474,8800.0
2009-06-25 12:50:00,6.14,6.16,6.13,6.13,30800.0,4.2404,4.2543,4.2335,4.2335,30800.0
2009-06-25 12:55:00,6.13,6.13,6.09,6.09,65000.0,4.2335,4.2335,4.2059,4.2059,65000.0
2009-06-25 13:00:00,6.1,6.16,6.08,6.14,104400.0,4.2128,4.2543,4.199,4.2404,104400.0
2009-06-25 13:05:00,6.15,6.2,6.15,6.18,57000.0,4.2474,4.2819,4.2474,4.2681,57000.0
2009-06-25 13:10:00,6.18,6.19,6.16,6.18,50800.0,4.2681,4.275,4.2543,4.2681,50800.0
2009-06-25 13:15:00,6.18,6.21,6.17,6.18,150000.0,4.2681,4.2888,4.2612,4.2681,150000.0
2009-06-25 13:20:00,6.18,6.2,6.17,6.17,27400.0,4.2681,4.2819,4.2612,4.2612,27400.0
2009-06-25 13:25:00,6.18,6.18,6.16,6.17,24000.0,4.2681,4.2681,4.2543,4.2612,24000.0
2009-06-25 13:30:00,6.17,6.18,6.17,6.18,14800.0,4.2612,4.2681,4.2612,4.2681,14800.0
2009-06-25 13:35:00,6.17,6.17,6.16,6.17,29400.0,4.2612,4.2612,4.2543,4.2612,29400.0
2009-06-25 13:40:00,6.17,6.18,6.14,6.14,28000.0,4.2612,4.2681,4.2404,4.2404,28000.0
2009-06-25 13:45:00,6.14,6.15,6.13,6.14,34000.0,4.2404,4.2474,4.2335,4.2404,34000.0
2009-06-25 13:50:00,6.14,6.14,6.12,6.13,73600.0,4.2404,4.2404,4.2266,4.2335,73600.0
2009-06-25 13:55:00,6.13,6.15,6.13,6.14,52000.0,4.2335,4.2474,4.2335,4.2404,52000.0
2009-06-25 14:00:00,6.15,6.16,6.12,6.12,73200.0,4.2474,4.2543,4.2266,4.2266,73200.0
2009-06-25 14:05:00,6.12,6.13,6.12,6.13,22600.0,4.2266,4.2335,4.2266,4.2335,22600.0
2009-06-25 14:10:00,6.12,6.14,6.12,6.14,10600.0,4.2266,4.2404,4.2266,4.2404,10600.0
2009-06-25 14:15:00,6.13,6.14,6.1,6.1,35600.0,4.2335,4.2404,4.2128,4.2128,35600.0
2009-06-25 14:20:00,6.1,6.13,6.09,6.12,38400.0,4.2128,4.2335,4.2059,4.2266,38400.0
2009-06-25 14:25:00,6.12,6.13,6.11,6.11,30600.0,4.2266,4.2335,4.2197,4.2197,30600.0
2009-06-25 14:30:00,6.11,6.12,6.1,6.1,36400.0,4.2197,4.2266,4.2128,4.2128,36400.0
2009-06-25 14:35:00,6.11,6.12,6.1,6.11,73000.0,4.2197,4.2266,4.2128,4.2197,73000.0
2009-06-25 14:40:00,6.11,6.12,6.1,6.12,45400.0,4.2197,4.2266,4.2128,4.2266,45400.0
2009-06-25 14:45:00,6.12,6.14,6.12,6.14,28400.0,4.2266,4.2404,4.2266,4.2404,28400.0
2009-06-25 14:50:00,6.14,6.14,6.11,6.12,28600.0,4.2404,4.2404,4.2197,4.2266,28600.0
2009-06-25 14:55:00,6.12,6.14,6.12,6.12,28800.0,4.2266,4.2404,4.2266,4.2266,28800.0
2009-06-25 15:00:00,6.12,6.14,6.12,6.14,58600.0,4.2266,4.2404,4.2266,4.2404,58600.0
2009-06-25 15:05:00,6.14,6.17,6.13,6.16,72600.0,4.2404,4.2612,4.2335,4.2543,72600.0
2009-06-25 15:10:00,6.16,6.16,6.14,6.15,53600.0,4.2543,4.2543,4.2404,4.2474,53600.0
2009-06-25 15:15:00,6.14,6.14,6.12,6.12,93400.0,4.2404,4.2404,4.2266,4.2266,93400.0
2009-06-25 15:20:00,6.13,6.14,6.11,6.11,114400.0,4.2335,4.2404,4.2197,4.2197,114400.0
2009-06-25 15:25:00,6.11,6.13,6.1,6.1,143800.0,4.2197,4.2335,4.2128,4.2128,143800.0
2009-06-25 15:30:00,6.1,6.1,6.04,6.04,177800.0,4.2128,4.2128,4.1714,4.1714,177800.0
2009-06-25 15:35:00,6.04,6.05,6.0,6.02,229600.0,4.1714,4.1783,4.1438,4.1576,229600.0
2009-06-25 15:40:00,6.03,6.04,6.01,6.03,179600.0,4.1645,4.1714,4.1507,4.1645,179600.0
2009-06-25 15:45:00,6.03,6.06,6.01,6.05,190200.0,4.1645,4.1852,4.1507,4.1783,190200.0
2009-06-25 15:50:00,6.05,6.07,6.04,6.06,182000.0,4.1783,4.1921,4.1714,4.1852,182000.0
2009-06-25 15:55:00,6.06,6.08,6.05,6.08,204400.0,4.1852,4.199,4.1783,4.199,204400.0
2009-06-26 09:30:00,6.06,6.1,6.01,6.05,60800.0,4.1852,4.2128,4.1507,4.1783,60800.0
2009-06-26 09:35:00,6.05,6.05,6.0,6.0,50800.0,4.1783,4.1783,4.1438,4.1438,50800.0
2009-06-26 09:40:00,6.01,6.01,5.99,6.0,72600.0,4.1507,4.1507,4.1369,4.1438,72600.0
2009-06-26 09:45:00,6.0,6.0,5.97,6.0,39000.0,4.1438,4.1438,4.123,4.1438,39000.0
2009-06-26 09:50:00,6.0,6.0,5.95,5.98,36400.0,4.1438,4.1438,4.1092,4.1299,36400.0
2009-06-26 09:55:00,5.99,5.99,5.93,5.93,95600.0,4.1369,4.1369,4.0954,4.0954,95600.0
2009-06-26 10:00:00,5.93,5.96,5.9,5.9,71800.0,4.0954,4.1161,4.0747,4.0747,71800.0
2009-06-26 10:05:00,5.9,5.93,5.88,5.92,41000.0,4.0747,4.0954,4.0609,4.0885,41000.0
2009-06-26 10:10:00,5.91,5.93,5.88,5.91,64000.0,4.0816,4.0954,4.0609,4.0816,64000.0
2009-06-26 10:15:00,5.91,5.91,5.89,5.9,23400.0,4.0816,4.0816,4.0678,4.0747,23400.0
2009-06-26 10:20:00,5.9,5.96,5.89,5.94,68000.0,4.0747,4.1161,4.0678,4.1023,68000.0
2009-06-26 10:25:00,5.95,5.95,5.9,5.91,65200.0,4.1092,4.1092,4.0747,4.0816,65200.0
2009-06-26 10:30:00,5.91,5.93,5.86,5.86,62000.0,4.0816,4.0954,4.0471,4.0471,62000.0
2009-06-26 10:35:00,5.86,5.9,5.86,5.87,60000.0,4.0471,4.0747,4.0471,4.054,60000.0
2009-06-26 10:40:00,5.87,5.89,5.85,5.87,82600.0,4.054,4.0678,4.0402,4.054,82600.0
2009-06-26 10:45:00,5.86,5.87,5.84,5.85,95000.0,4.0471,4.054,4.0333,4.0402,95000.0
2009-06-26 10:50:00,5.86,5.87,5.84,5.84,39400.0,4.0471,4.054,4.0333,4.0333,39400.0
2009-06-26 10:55:00,5.85,5.87,5.83,5.85,100800.0,4.0402,4.054,4.0264,4.0402,100800.0
2009-06-26 11:00:00,5.85,5.86,5.82,5.83,44800.0,4.0402,4.0471,4.0194,4.0264,44800.0
2009-06-26 11:05:00,5.83,5.88,5.82,5.87,86800.0,4.0264,4.0609,4.0194,4.054,86800.0
2009-06-26 11:10:00,5.87,5.89,5.85,5.89,100800.0,4.054,4.0678,4.0402,4.0678,100800.0
2009-06-26 11:15:00,5.89,5.91,5.89,5.89,25200.0,4.0678,4.0816,4.0678,4.0678,25200.0
2009-06-26 11:20:00,5.89,5.9,5.89,5.89,32200.0,4.0678,4.0747,4.0678,4.0678,32200.0
2009-06-26 11:25:00,5.89,5.91,5.88,5.9,36400.0,4.0678,4.0816,4.0609,4.0747,36400.0
2009-06-26 11:30:00,5.91,5.92,5.91,5.91,16200.0,4.0816,4.0885,4.0816,4.0816,16200.0
2009-06-26 11:35:00,5.92,5.93,5.92,5.93,244000.0,4.0885,4.0954,4.0885,4.0954,244000.0
2009-06-26 11:40:00,5.93,5.93,5.93,5.93,33800.0,4.0954,4.0954,4.0954,4.0954,33800.0
2009-06-26 11:45:00,5.93,5.95,5.93,5.95,93000.0,4.0954,4.1092,4.0954,4.1092,93000.0
2009-06-26 11:50:00,5.95,5.97,5.94,5.96,268800.0,4.1092,4.123,4.1023,4.1161,268800.0
2009-06-26 11:55:00,5.96,6.01,5.96,6.01,64400.0,4.1161,4.1507,4.1161,4.1507,64400.0
2009-06-26 12:00:00,6.01,6.02,6.0,6.01,29200.0,4.1507,4.1576,4.1438,4.1507,29200.0
2009-06-26 12:05:00,6.01,6.04,6.0,6.0,42200.0,4.1507,4.1714,4.1438,4.1438,42200.0
2009-06-26 12:10:00,6.01,6.03,6.01,6.02,20400.0,4.1507,4.1645,4.1507,4.1576,20400.0
2009-06-26 12:15:00,6.02,6.03,6.0,6.0,35000.0,4.1576,4.1645,4.1438,4.1438,35000.0
2009-06-26 12:20:00,6.0,6.03,6.0,6.02,16800.0,4.1438,4.1645,4.1438,4.1576,16800.0
2009-06-26 12:25:00,6.02,6.02,6.0,6.01,15200.0,4.1576,4.1576,4.1438,4.1507,15200.0
2009-06-26 12:30:00,6.01,6.02,6.0,6.01,32800.0,4.1507,4.1576,4.1438,4.1507,32800.0
2009-06-26 12:35:00,6.01,6.02,6.01,6.01,24200.0,4.1507,4.1576,4.1507,4.1507,24200.0
2009-06-26 12:40:00,6.01,6.03,6.01,6.02,26600.0,4.1507,4.1645,4.1507,4.1576,26600.0
2009-06-26 12:45:00,6.02,6.03,6.0,6.03,40800.0,4.1576,4.1645,4.1438,4.1645,40800.0
2009-06-26 12:50:00,6.03,6.04,6.01,6.01,22200.0,4.1645,4.1714,4.1507,4.1507,22200.0
2009-06-26 12:55:00,6.01,6.01,6.0,6.0,17000.0,4.1507,4.1507,4.1438,4.1438,17000.0
2009-06-26 13:00:00,6.0,6.03,6.0,6.0,37600.0,4.1438,4.1645,4.1438,4.1438,37600.0
2009-06-26 13:05:00,6.0,6.01,6.0,6.01,5400.0,4.1438,4.1507,4.1438,4.1507,5400.0
2009-06-26 13:10:00,6.01,6.01,6.0,6.0,38000.0,4.1507,4.1507,4.1438,4.1438,38000.0
2009-06-26 13:15:00,6.0,6.0,5.99,6.0,15400.0,4.1438,4.1438,4.1369,4.1438,15400.0
2009-06-26 13:20:00,6.0,6.0,6.0,6.0,6600.0,4.1438,4.1438,4.1438,4.1438,6600.0
2009-06-26 13:25:00,6.0,6.01,6.0,6.01,24000.0,4.1438,4.1507,4.1438,4.1507,24000.0
2009-06-26 13:30:00,6.0,6.02,6.0,6.02,39800.0,4.1438,4.1576,4.1438,4.1576,39800.0
2009-06-26 13:35:00,6.01,6.02,5.99,6.02,65000.0,4.1507,4.1576,4.1369,4.1576,65000.0
2009-06-26 13:40:00,6.02,6.02,6.01,6.02,26400.0,4.1576,4.1576,4.1507,4.1576,26400.0
2009-06-26 13:45:00,6.02,6.02,6.0,6.01,20800.0,4.1576,4.1576,4.1438,4.1507,20800.0
2009-06-26 13:50:00,6.01,6.01,6.0,6.0,2600.0,4.1507,4.1507,4.1438,4.1438,2600.0
2009-06-26 13:55:00,6.01,6.01,5.98,5.98,40200.0,4.1507,4.1507,4.1299,4.1299,40200.0
2009-06-26 14:00:00,5.98,5.99,5.98,5.98,40200.0,4.1299,4.1369,4.1299,4.1299,40200.0
2009-06-26 14:05:00,5.98,5.98,5.98,5.98,10000.0,4.1299,4.1299,4.1299,4.1299,10000.0
2009-06-26 14:10:00,5.98,6.0,5.98,6.0,29000.0,4.1299,4.1438,4.1299,4.1438,29000.0
2009-06-26 14:15:00,5.99,6.0,5.99,6.0,24600.0,4.1369,4.1438,4.1369,4.1438,24600.0
2009-06-26 14:20:00,5.99,6.0,5.98,5.99,46200.0,4.1369,4.1438,4.1299,4.1369,46200.0
2009-06-26 14:25:00,5.99,5.99,5.99,5.99,10200.0,4.1369,4.1369,4.1369,4.1369,10200.0
2009-06-26 14:30:00,5.99,5.99,5.99,5.99,11400.0,4.1369,4.1369,4.1369,4.1369,11400.0
2009-06-26 14:35:00,5.99,5.99,5.98,5.98,49400.0,4.1369,4.1369,4.1299,4.1299,49400.0
2009-06-26 14:40:00,5.98,6.0,5.97,5.98,60600.0,4.1299,4.1438,4.123,4.1299,60600.0
2009-06-26 14:45:00,5.98,6.0,5.98,6.0,53000.0,4.1299,4.1438,4.1299,4.1438,53000.0
2009-06-26 14:50:00,5.99,6.03,5.99,6.02,80600.0,4.1369,4.1645,4.1369,4.1576,80600.0
2009-06-26 14:55:00,6.02,6.02,6.01,6.01,50800.0,4.1576,4.1576,4.1507,4.1507,50800.0
2009-06-26 15:00:00,6.01,6.02,6.0,6.02,75600.0,4.1507,4.1576,4.1438,4.1576,75600.0
2009-06-26 15:05:00,6.01,6.02,6.0,6.01,37000.0,4.1507,4.1576,4.1438,4.1507,37000.0
2009-06-26 15:10:00,6.01,6.02,5.99,6.01,55800.0,4.1507,4.1576,4.1369,4.1507,55800.0
2009-06-26 15:15:00,6.01,6.01,5.97,5.98,79400.0,4.1507,4.1507,4.123,4.1299,79400.0
2009-06-26 15:20:00,5.98,5.98,5.97,5.97,32800.0,4.1299,4.1299,4.123,4.123,32800.0
2009-06-26 15:25:00,5.97,5.99,5.97,5.98,36800.0,4.123,4.1369,4.123,4.1299,36800.0
2009-06-26 15:30:00,5.98,5.98,5.96,5.96,77200.0,4.1299,4.1299,4.1161,4.1161,77200.0
2009-06-26 15:35:00,5.96,6.0,5.96,6.0,95000.0,4.1161,4.1438,4.1161,4.1438,95000.0
2009-06-26 15:40:00,6.0,6.03,6.0,6.03,123200.0,4.1438,4.1645,4.1438,4.1645,123200.0
2009-06-26 15:45:00,6.03,6.04,6.0,6.02,139200.0,4.1645,4.1714,4.1438,4.1576,139200.0
2009-06-26 15:50:00,6.03,6.03,6.0,6.0,134400.0,4.1645,4.1645,4.1438,4.1438,134400.0
2009-06-26 15:55:00,6.0,6.03,6.0,6.01,247800.0,4.1438,4.1645,4.1438,4.1507,247800.0
2009-06-29 09:30:00,6.0,6.08,6.0,6.02,42400.0,4.1438,4.199,4.1438,4.1576,42400.0
2009-06-29 09:35:00,6.02,6.04,5.99,6.0,53400.0,4.1576,4.1714,4.1369,4.1438,53400.0
2009-06-29 09:40:00,5.99,6.02,5.98,6.0,120400.0,4.1369,4.1576,4.1299,4.1438,120400.0
2009-06-29 09:45:00,5.99,5.99,5.92,5.95,33000.0,4.1369,4.1369,4.0885,4.1092,33000.0
2009-06-29 09:50:00,5.95,5.95,5.9,5.91,19800.0,4.1092,4.1092,4.0747,4.0816,19800.0
2009-06-29 09:55:00,5.9,6.0,5.89,6.0,50200.0,4.0747,4.1438,4.0678,4.1438,50200.0
2009-06-29 10:00:00,6.0,6.01,5.97,5.99,110000.0,4.1438,4.1507,4.123,4.1369,110000.0
2009-06-29 10:05:00,5.99,6.05,5.96,6.05,101000.0,4.1369,4.1783,4.1161,4.1783,101000.0
2009-06-29 10:10:00,6.05,6.09,6.05,6.06,117000.0,4.1783,4.2059,4.1783,4.1852,117000.0
2009-06-29 10:15:00,6.06,6.09,6.06,6.09,24600.0,4.1852,4.2059,4.1852,4.2059,24600.0
2009-06-29 10:20:00,6.08,6.11,6.08,6.1,60600.0,4.199,4.2197,4.199,4.2128,60600.0
2009-06-29 10:25:00,6.11,6.13,6.08,6.1,99600.0,4.2197,4.2335,4.199,4.2128,99600.0
2009-06-29 10:30:00,6.1,6.14,6.09,6.14,62600.0,4.2128,4.2404,4.2059,4.2404,62600.0
2009-06-29 10:35:00,6.14,6.15,6.12,6.14,34800.0,4.2404,4.2474,4.2266,4.2404,34800.0
2009-06-29 10:40:00,6.14,6.14,6.07,6.08,48200.0,4.2404,4.2404,4.1921,4.199,48200.0
2009-06-29 10:45:00,6.08,6.15,6.06,6.07,127800.0,4.199,4.2474,4.1852,4.1921,127800.0
2009-06-29 10:50:00,6.07,6.08,6.03,6.03,79600.0,4.1921,4.199,4.1645,4.1645,79600.0
2009-06-29 10:55:00,6.03,6.04,6.0,6.0,64000.0,4.1645,4.1714,4.1438,4.1438,64000.0
2009-06-29 11:00:00,6.01,6.01,5.99,6.01,30600.0,4.1507,4.1507,4.1369,4.1507,30600.0
2009-06-29 11:05:00,6.01,6.04,5.99,6.04,81400.0,4.1507,4.1714,4.1369,4.1714,81400.0
2009-06-29 11:10:00,6.03,6.05,6.02,6.05,39200.0,4.1645,4.1783,4.1576,4.1783,39200.0
2009-06-29 11:15:00,6.05,6.05,5.99,6.03,34600.0,4.1783,4.1783,4.1369,4.1645,34600.0
2009-06-29 11:20:00,6.04,6.05,6.02,6.04,69200.0,4.1714,4.1783,4.1576,4.1714,69200.0
2009-06-29 11:25:00,6.05,6.06,6.04,6.06,44200.0,4.1783,4.1852,4.1714,4.1852,44200.0
2009-06-29 11:30:00,6.06,6.08,6.06,6.07,22000.0,4.1852,4.199,4.1852,4.1921,22000.0
2009-06-29 11:35:00,6.06,6.07,6.02,6.02,23000.0,4.1852,4.1921,4.1576,4.1576,23000.0
2009-06-29 11:40:00,6.02,6.03,6.01,6.02,41400.0,4.1576,4.1645,4.1507,4.1576,41400.0
2009-06-29 11:45:00,6.02,6.05,6.01,6.03,58000.0,4.1576,4.1783,4.1507,4.1645,58000.0
2009-06-29 11:50:00,6.03,6.06,6.03,6.05,30000.0,4.1645,4.1852,4.1645,4.1783,30000.0
2009-06-29 11:55:00,6.04,6.07,6.04,6.07,18800.0,4.1714,4.1921,4.1714,4.1921,18800.0
2009-06-29 12:00:00,6.08,6.09,6.05,6.05,13000.0,4.199,4.2059,4.1783,4.1783,13000.0
2009-06-29 12:05:00,6.05,6.06,6.05,6.05,6800.0,4.1783,4.1852,4.1783,4.1783,6800.0
2009-06-29 12:10:00,6.05,6.06,6.03,6.03,34200.0,4.1783,4.1852,4.1645,4.1645,34200.0
2009-06-29 12:15:00,6.03,6.03,6.02,6.03,21000.0,4.1645,4.1645,4.1576,4.1645,21000.0
2009-06-29 12:20:00,6.02,6.03,6.0,6.0,69400.0,4.1576,4.1645,4.1438,4.1438,69400.0
2009-06-29 12:25:00,6.0,6.01,5.99,6.0,50000.0,4.1438,4.1507,4.1369,4.1438,50000.0
2009-06-29 12:30:00,6.0,6.04,5.99,6.04,30400.0,4.1438,4.1714,4.1369,4.1714,30400.0
2009-06-29 12:35:00,6.05,6.06,6.02,6.02,29600.0,4.1783,4.1852,4.1576,4.1576,29600.0
2009-06-29 12:40:00,6.02,6.04,6.02,6.04,10800.0,4.1576,4.1714,4.1576,4.1714,10800.0
2009-06-29 12:45:00,6.04,6.04,6.02,6.02,7600.0,4.1714,4.1714,4.1576,4.1576,7600.0
2009-06-29 12:50:00,6.03,6.03,6.02,6.03,5200.0,4.1645,4.1645,4.1576,4.1645,5200.0
2009-06-29 12:55:00,6.03,6.03,6.02,6.02,3000.0,4.1645,4.1645,4.1576,4.1576,3000.0
2009-06-29 13:00:00,6.02,6.03,6.02,6.03,6600.0,4.1576,4.1645,4.1576,4.1645,6600.0
2009-06-29 13:05:00,6.03,6.03,6.03,6.03,1400.0,4.1645,4.1645,4.1645,4.1645,1400.0
2009-06-29 13:10:00,6.03,6.03,6.03,6.03,600.0,4.1645,4.1645,4.1645,4.1645,600.0
2009-06-29 13:15:00,6.03,6.03,6.03,6.03,4800.0,4.1645,4.1645,4.1645,4.1645,4800.0
2009-06-29 13:20:00,6.03,6.04,6.01,6.04,42400.0,4.1645,4.1714,4.1507,4.1714,42400.0
2009-06-29 13:25:00,6.04,6.04,6.03,6.03,10800.0,4.1714,4.1714,4.1645,4.1645,10800.0
2009-06-29 13:30:00,6.03,6.03,6.02,6.02,16600.0,4.1645,4.1645,4.1576,4.1576,16600.0
2009-06-29 13:35:00,6.02,6.04,6.02,6.03,21200.0,4.1576,4.1714,4.1576,4.1645,21200.0
2009-06-29 13:40:00,6.03,6.04,6.02,6.03,24800.0,4.1645,4.1714,4.1576,4.1645,24800.0
2009-06-29 13:45:00,6.04,6.05,6.03,6.04,99000.0,4.1714,4.1783,4.1645,4.1714,99000.0
2009-06-29 13:50:00,6.04,6.04,6.04,6.04,800.0,4.1714,4.1714,4.1714,4.1714,800.0
2009-06-29 13:55:00,6.04,6.08,6.04,6.07,39000.0,4.1714,4.199,4.1714,4.1921,39000.0
2009-06-29 14:00:00,6.07,6.08,6.03,6.04,94600.0,4.1921,4.199,4.1645,4.1714,94600.0
2009-06-29 14:05:00,6.04,6.04,6.04,6.04,800.0,4.1714,4.1714,4.1714,4.1714,800.0
2009-06-29 14:10:00,6.04,6.05,6.04,6.04,35600.0,4.1714,4.1783,4.1714,4.1714,35600.0
2009-06-29 14:15:00,6.04,6.05,6.03,6.04,36000.0,4.1714,4.1783,4.1645,4.1714,36000.0
2009-06-29 14:20:00,6.04,6.04,6.03,6.04,6200.0,4.1714,4.1714,4.1645,4.1714,6200.0
2009-06-29 14:25:00,6.04,6.04,6.02,6.03,29600.0,4.1714,4.1714,4.1576,4.1645,29600.0
2009-06-29 14:30:00,6.03,6.04,6.03,6.04,53200.0,4.1645,4.1714,4.1645,4.1714,53200.0
2009-06-29 14:35:00,6.04,6.04,6.02,6.03,26600.0,4.1714,4.1714,4.1576,4.1645,26600.0
2009-06-29 14:40:00,6.03,6.04,6.02,6.02,63400.0,4.1645,4.1714,4.1576,4.1576,63400.0
2009-06-29 14:45:00,6.02,6.05,6.01,6.04,64800.0,4.1576,4.1783,4.1507,4.1714,64800.0
2009-06-29 14:50:00,6.04,6.05,6.03,6.05,24400.0,4.1714,4.1783,4.1645,4.1783,24400.0
2009-06-29 14:55:00,6.04,6.06,6.04,6.06,13200.0,4.1714,4.1852,4.1714,4.1852,13200.0
2009-06-29 15:00:00,6.05,6.05,6.05,6.05,18400.0,4.1783,4.1783,4.1783,4.1783,18400.0
2009-06-29 15:05:00,6.05,6.05,6.04,6.04,60200.0,4.1783,4.1783,4.1714,4.1714,60200.0
2009-06-29 15:10:00,6.05,6.05,6.04,6.04,23200.0,4.1783,4.1783,4.1714,4.1714,23200.0
2009-06-29 15:15:00,6.04,6.06,6.04,6.04,98600.0,4.1714,4.1852,4.1714,4.1714,98600.0
2009-06-29 15:20:00,6.04,6.06,6.04,6.05,38000.0,4.1714,4.1852,4.1714,4.1783,38000.0
2009-06-29 15:25:00,6.05,6.05,6.05,6.05,9000.0,4.1783,4.1783,4.1783,4.1783,9000.0
2009-06-29 15:30:00,6.05,6.05,6.03,6.05,76400.0,4.1783,4.1783,4.1645,4.1783,76400.0
2009-06-29 15:35:00,6.05,6.05,6.02,6.03,33400.0,4.1783,4.1783,4.1576,4.1645,33400.0
2009-06-29 15:40:00,6.03,6.06,6.03,6.03,98600.0,4.1645,4.1852,4.1645,4.1645,98600.0
2009-06-29 15:45:00,6.03,6.04,6.02,6.02,58800.0,4.1645,4.1714,4.1576,4.1576,58800.0
2009-06-29 15:50:00,6.02,6.04,6.0,6.04,98000.0,4.1576,4.1714,4.1438,4.1714,98000.0
2009-06-29 15:55:00,6.04,6.05,6.03,6.04,105200.0,4.1714,4.1783,4.1645,4.1714,105200.0
2009-06-30 09:30:00,6.04,6.08,5.99,6.08,26000.0,4.1714,4.199,4.1369,4.199,26000.0
2009-06-30 09:35:00,6.13,6.15,6.1,6.12,36600.0,4.2335,4.2474,4.2128,4.2266,36600.0
2009-06-30 09:40:00,6.12,6.14,6.07,6.08,33200.0,4.2266,4.2404,4.1921,4.199,33200.0
2009-06-30 09:45:00,6.09,6.11,6.02,6.02,24000.0,4.2059,4.2197,4.1576,4.1576,24000.0
2009-06-30 09:50:00,6.02,6.04,5.98,6.04,45400.0,4.1576,4.1714,4.1299,4.1714,45400.0
2009-06-30 09:55:00,6.03,6.08,6.02,6.08,42000.0,4.1645,4.199,4.1576,4.199,42000.0
2009-06-30 10:00:00,6.07,6.07,5.97,6.01,261800.0,4.1921,4.1921,4.123,4.1507,261800.0
2009-06-30 10:05:00,6.01,6.02,5.93,5.99,85600.0,4.1507,4.1576,4.0954,4.1369,85600.0
2009-06-30 10:10:00,5.99,5.99,5.95,5.98,42800.0,4.1369,4.1369,4.1092,4.1299,42800.0
2009-06-30 10:15:00,5.97,5.97,5.91,5.91,42600.0,4.123,4.123,4.0816,4.0816,42600.0
2009-06-30 10:20:00,5.91,5.92,5.88,5.9,40600.0,4.0816,4.0885,4.0609,4.0747,40600.0
2009-06-30 10:25:00,5.91,5.93,5.9,5.93,27000.0,4.0816,4.0954,4.0747,4.0954,27000.0
2009-06-30 10:30:00,5.92,5.92,5.89,5.91,33200.0,4.0885,4.0885,4.0678,4.0816,33200.0
2009-06-30 10:35:00,5.9,5.9,5.85,5.88,75400.0,4.0747,4.0747,4.0402,4.0609,75400.0
2009-06-30 10:40:00,5.88,5.89,5.86,5.88,38000.0,4.0609,4.0678,4.0471,4.0609,38000.0
2009-06-30 10:45:00,5.88,5.93,5.87,5.93,40800.0,4.0609,4.0954,4.054,4.0954,40800.0
2009-06-30 10:50:00,5.93,5.95,5.92,5.94,30800.0,4.0954,4.1092,4.0885,4.1023,30800.0
2009-06-30 10:55:00,5.95,5.97,5.93,5.96,48200.0,4.1092,4.123,4.0954,4.1161,48200.0
2009-06-30 11:00:00,5.96,5.97,5.95,5.96,46400.0,4.1161,4.123,4.1092,4.1161,46400.0
2009-06-30 11:05:00,5.96,5.97,5.94,5.95,61400.0,4.1161,4.123,4.1023,4.1092,61400.0
2009-06-30 11:10:00,5.94,5.96,5.93,5.96,49600.0,4.1023,4.1161,4.0954,4.1161,49600.0
2009-06-30 11:15:00,5.96,5.99,5.95,5.99,47800.0,4.1161,4.1369,4.1092,4.1369,47800.0
2009-06-30 11:20:00,5.98,6.0,5.98,6.0,31200.0,4.1299,4.1438,4.1299,4.1438,31200.0
2009-06-30 11:25:00,6.0,6.0,5.95,5.95,34600.0,4.1438,4.1438,4.1092,4.1092,34600.0
2009-06-30 11:30:00,5.95,5.95,5.93,5.93,58800.0,4.1092,4.1092,4.0954,4.0954,58800.0
2009-06-30 11:35:00,5.93,5.96,5.92,5.96,46600.0,4.0954,4.1161,4.0885,4.1161,46600.0
2009-06-30 11:40:00,5.97,5.98,5.95,5.95,18600.0,4.123,4.1299,4.1092,4.1092,18600.0
2009-06-30 11:45:00,5.95,5.96,5.93,5.95,28800.0,4.1092,4.1161,4.0954,4.1092,28800.0
2009-06-30 11:50:00,5.94,5.99,5.93,5.98,51000.0,4.1023,4.1369,4.0954,4.1299,51000.0
2009-06-30 11:55:00,5.99,6.0,5.98,6.0,31400.0,4.1369,4.1438,4.1299,4.1438,31400.0
2009-06-30 12:00:00,6.01,6.01,5.99,5.99,19600.0,4.1507,4.1507,4.1369,4.1369,19600.0
2009-06-30 12:05:00,5.99,5.99,5.98,5.98,10600.0,4.1369,4.1369,4.1299,4.1299,10600.0
2009-06-30 12:10:00,5.97,6.0,5.97,6.0,18800.0,4.123,4.1438,4.123,4.1438,18800.0
2009-06-30 12:15:00,6.0,6.01,5.98,5.98,11600.0,4.1438,4.1507,4.1299,4.1299,11600.0
2009-06-30 12:20:00,5.98,5.98,5.95,5.95,11400.0,4.1299,4.1299,4.1092,4.1092,11400.0
2009-06-30 12:25:00,5.94,5.99,5.94,5.99,19600.0,4.1023,4.1369,4.1023,4.1369,19600.0
2009-06-30 12:30:00,5.99,5.99,5.98,5.98,21400.0,4.1369,4.1369,4.1299,4.1299,21400.0
2009-06-30 12:35:00,5.98,5.98,5.95,5.95,14000.0,4.1299,4.1299,4.1092,4.1092,14000.0
2009-06-30 12:40:00,5.95,5.97,5.95,5.96,9800.0,4.1092,4.123,4.1092,4.1161,9800.0
2009-06-30 12:45:00,5.96,5.97,5.96,5.96,11800.0,4.1161,4.123,4.1161,4.1161,11800.0
2009-06-30 12:50:00,5.96,5.96,5.96,5.96,14000.0,4.1161,4.1161,4.1161,4.1161,14000.0
2009-06-30 12:55:00,5.95,5.97,5.95,5.96,15400.0,4.1092,4.123,4.1092,4.1161,15400.0
2009-06-30 13:00:00,5.96,5.97,5.95,5.96,44200.0,4.1161,4.123,4.1092,4.1161,44200.0
2009-06-30 13:05:00,5.96,5.97,5.95,5.96,32600.0,4.1161,4.123,4.1092,4.1161,32600.0
2009-06-30 13:10:00,5.96,5.96,5.94,5.94,17600.0,4.1161,4.1161,4.1023,4.1023,17600.0
2009-06-30 13:15:00,5.94,5.95,5.93,5.93,19200.0,4.1023,4.1092,4.0954,4.0954,19200.0
2009-06-30 13:20:00,5.93,5.93,5.92,5.93,22600.0,4.0954,4.0954,4.0885,4.0954,22600.0
2009-06-30 13:25:00,5.92,5.93,5.92,5.92,10600.0,4.0885,4.0954,4.0885,4.0885,10600.0
2009-06-30 13:30:00,5.92,5.92,5.89,5.9,30200.0,4.0885,4.0885,4.0678,4.0747,30200.0
2009-06-30 13:35:00,5.89,5.91,5.89,5.89,17800.0,4.0678,4.0816,4.0678,4.0678,17800.0
2009-06-30 13:40:00,5.89,5.9,5.89,5.9,12200.0,4.0678,4.0747,4.0678,4.0747,12200.0
2009-06-30 13:45:00,5.9,5.9,5.88,5.88,14400.0,4.0747,4.0747,4.0609,4.0609,14400.0
2009-06-30 13:50:00,5.88,5.88,5.87,5.87,25600.0,4.0609,4.0609,4.054,4.054,25600.0
2009-06-30 13:55:00,5.87,5.88,5.87,5.88,22800.0,4.054,4.0609,4.054,4.0609,22800.0
2009-06-30 14:00:00,5.88,5.88,5.86,5.88,36200.0,4.0609,4.0609,4.0471,4.0609,36200.0
2009-06-30 14:05:00,5.88,5.91,5.88,5.88,63800.0,4.0609,4.0816,4.0609,4.0609,63800.0
2009-06-30 14:10:00,5.88,5.91,5.88,5.9,26000.0,4.0609,4.0816,4.0609,4.0747,26000.0
2009-06-30 14:15:00,5.9,5.9,5.89,5.89,22000.0,4.0747,4.0747,4.0678,4.0678,22000.0
2009-06-30 14:20:00,5.9,5.92,5.89,5.92,37400.0,4.0747,4.0885,4.0678,4.0885,37400.0
2009-06-30 14:25:00,5.92,5.93,5.91,5.91,37200.0,4.0885,4.0954,4.0816,4.0816,37200.0
2009-06-30 14:30:00,5.91,5.91,5.89,5.9,57600.0,4.0816,4.0816,4.0678,4.0747,57600.0
2009-06-30 14:35:00,5.9,5.93,5.9,5.93,44800.0,4.0747,4.0954,4.0747,4.0954,44800.0
2009-06-30 14:40:00,5.93,5.93,5.92,5.93,25200.0,4.0954,4.0954,4.0885,4.0954,25200.0
2009-06-30 14:45:00,5.92,5.93,5.9,5.9,39000.0,4.0885,4.0954,4.0747,4.0747,39000.0
2009-06-30 14:50:00,5.9,5.93,5.9,5.93,32200.0,4.0747,4.0954,4.0747,4.0954,32200.0
2009-06-30 14:55:00,5.93,5.93,5.92,5.92,21200.0,4.0954,4.0954,4.0885,4.0885,21200.0
2009-06-30 15:00:00,5.92,5.93,5.9,5.92,49200.0,4.0885,4.0954,4.0747,4.0885,49200.0
2009-06-30 15:05:00,5.92,5.93,5.91,5.91,30400.0,4.0885,4.0954,4.0816,4.0816,30400.0
2009-06-30 15:10:00,5.91,5.94,5.9,5.91,88400.0,4.0816,4.1023,4.0747,4.0816,88400.0
2009-06-30 15:15:00,5.91,5.92,5.89,5.9,27000.0,4.0816,4.0885,4.0678,4.0747,27000.0
2009-06-30 15:20:00,5.9,5.93,5.9,5.92,58000.0,4.0747,4.0954,4.0747,4.0885,58000.0
2009-06-30 15:25:00,5.93,5.93,5.9,5.91,55000.0,4.0954,4.0954,4.0747,4.0816,55000.0
2009-06-30 15:30:00,5.91,5.94,5.91,5.93,61800.0,4.0816,4.1023,4.0816,4.0954,61800.0
2009-06-30 15:35:00,5.93,5.93,5.91,5.93,49400.0,4.0954,4.0954,4.0816,4.0954,49400.0
2009-06-30 15:40:00,5.93,5.95,5.92,5.95,61800.0,4.0954,4.1092,4.0885,4.1092,61800.0
2009-06-30 15:45:00,5.95,5.95,5.93,5.95,101400.0,4.1092,4.1092,4.0954,4.1092,101400.0
2009-06-30 15:50:00,5.94,5.95,5.91,5.91,69400.0,4.1023,4.1092,4.0816,4.0816,69400.0
2009-06-30 15:55:00,5.91,5.93,5.9,5.93,160800.0,4.0816,4.0954,4.0747,4.0954,160800.0
2009-07-01 09:30:00,5.98,5.99,5.96,5.98,82200.0,4.1299,4.1369,4.1161,4.1299,82200.0
2009-07-01 09:35:00,5.99,6.02,5.97,5.99,53000.0,4.1369,4.1576,4.123,4.1369,53000.0
2009-07-01 09:40:00,5.98,6.01,5.95,5.98,33800.0,4.1299,4.1507,4.1092,4.1299,33800.0
2009-07-01 09:45:00,5.97,5.99,5.97,5.98,25000.0,4.123,4.1369,4.123,4.1299,25000.0
2009-07-01 09:50:00,5.98,5.99,5.97,5.97,27200.0,4.1299,4.1369,4.123,4.123,27200.0
2009-07-01 09:55:00,5.98,5.98,5.97,5.98,18000.0,4.1299,4.1299,4.123,4.1299,18000.0
2009-07-01 10:00:00,5.98,5.99,5.93,5.95,54000.0,4.1299,4.1369,4.0954,4.1092,54000.0
2009-07-01 10:05:00,5.95,5.97,5.93,5.95,41600.0,4.1092,4.123,4.0954,4.1092,41600.0
2009-07-01 10:10:00,5.95,5.95,5.93,5.95,22800.0,4.1092,4.1092,4.0954,4.1092,22800.0
2009-07-01 10:15:00,5.95,5.96,5.94,5.95,85000.0,4.1092,4.1161,4.1023,4.1092,85000.0
2009-07-01 10:20:00,5.95,5.96,5.93,5.95,68200.0,4.1092,4.1161,4.0954,4.1092,68200.0
2009-07-01 10:25:00,5.95,5.97,5.93,5.95,84200.0,4.1092,4.123,4.0954,4.1092,84200.0
2009-07-01 10:30:00,5.95,5.95,5.93,5.95,21800.0,4.1092,4.1092,4.0954,4.1092,21800.0
2009-07-01 10:35:00,5.95,5.96,5.93,5.93,50200.0,4.1092,4.1161,4.0954,4.0954,50200.0
2009-07-01 10:40:00,5.93,5.95,5.93,5.94,15600.0,4.0954,4.1092,4.0954,4.1023,15600.0
2009-07-01 10:45:00,5.94,5.94,5.93,5.93,20600.0,4.1023,4.1023,4.0954,4.0954,20600.0
2009-07-01 10:50:00,5.93,5.94,5.92,5.92,74200.0,4.0954,4.1023,4.0885,4.0885,74200.0
2009-07-01 10:55:00,5.92,5.93,5.92,5.93,18400.0,4.0885,4.0954,4.0885,4.0954,18400.0
2009-07-01 11:00:00,5.93,5.93,5.92,5.93,7600.0,4.0954,4.0954,4.0885,4.0954,7600.0
2009-07-01 11:05:00,5.93,5.96,5.92,5.95,99600.0,4.0954,4.1161,4.0885,4.1092,99600.0
2009-07-01 11:10:00,5.95,5.95,5.92,5.93,24000.0,4.1092,4.1092,4.0885,4.0954,24000.0
2009-07-01 11:15:00,5.93,5.93,5.92,5.92,20000.0,4.0954,4.0954,4.0885,4.0885,20000.0
2009-07-01 11:20:00,5.92,5.92,5.91,5.91,7000.0,4.0885,4.0885,4.0816,4.0816,7000.0
2009-07-01 11:25:00,5.91,5.92,5.9,5.9,52200.0,4.0816,4.0885,4.0747,4.0747,52200.0
2009-07-01 11:30:00,5.9,5.91,5.89,5.9,37400.0,4.0747,4.0816,4.0678,4.0747,37400.0
2009-07-01 11:35:00,5.89,5.91,5.89,5.91,21800.0,4.0678,4.0816,4.0678,4.0816,21800.0
2009-07-01 11:40:00,5.91,5.91,5.89,5.89,24400.0,4.0816,4.0816,4.0678,4.0678,24400.0
2009-07-01 11:45:00,5.89,5.89,5.88,5.88,9400.0,4.0678,4.0678,4.0609,4.0609,9400.0
2009-07-01 11:50:00,5.88,5.89,5.87,5.89,23600.0,4.0609,4.0678,4.054,4.0678,23600.0
2009-07-01 11:55:00,5.88,5.89,5.88,5.88,29200.0,4.0609,4.0678,4.0609,4.0609,29200.0
2009-07-01 12:00:00,5.88,5.9,5.87,5.9,46000.0,4.0609,4.0747,4.054,4.0747,46000.0
2009-07-01 12:05:00,5.9,5.9,5.87,5.87,36200.0,4.0747,4.0747,4.054,4.054,36200.0
2009-07-01 12:10:00,5.88,5.88,5.87,5.87,52600.0,4.0609,4.0609,4.054,4.054,52600.0
2009-07-01 12:15:00,5.87,5.9,5.86,5.88,106200.0,4.054,4.0747,4.0471,4.0609,106200.0
2009-07-01 12:20:00,5.88,5.89,5.87,5.88,63000.0,4.0609,4.0678,4.054,4.0609,63000.0
2009-07-01 12:25:00,5.88,5.89,5.88,5.88,55000.0,4.0609,4.0678,4.0609,4.0609,55000.0
2009-07-01 12:30:00,5.89,5.89,5.88,5.88,13600.0,4.0678,4.0678,4.0609,4.0609,13600.0
2009-07-01 12:35:00,5.89,5.89,5.89,5.89,10000.0,4.0678,4.0678,4.0678,4.0678,10000.0
2009-07-01 12:40:00,5.89,5.89,5.87,5.87,51600.0,4.0678,4.0678,4.054,4.054,51600.0
2009-07-01 12:45:00,5.87,5.88,5.87,5.87,60600.0,4.054,4.0609,4.054,4.054,60600.0
2009-07-01 12:50:00,5.87,5.88,5.87,5.88,11600.0,4.054,4.0609,4.054,4.0609,11600.0
2009-07-01 12:55:00,5.88,5.88,5.87,5.87,15000.0,4.0609,4.0609,4.054,4.054,15000.0
2009-07-01 13:00:00,5.87,5.88,5.87,5.88,38800.0,4.054,4.0609,4.054,4.0609,38800.0
2009-07-01 13:05:00,5.88,5.88,5.87,5.88,146600.0,4.0609,4.0609,4.054,4.0609,146600.0
2009-07-01 13:10:00,5.88,5.88,5.87,5.88,15000.0,4.0609,4.0609,4.054,4.0609,15000.0
2009-07-01 13:15:00,5.88,5.88,5.87,5.87,4600.0,4.0609,4.0609,4.054,4.054,4600.0
2009-07-01 13:20:00,5.88,5.88,5.87,5.87,70400.0,4.0609,4.0609,4.054,4.054,70400.0
2009-07-01 13:25:00,5.87,5.89,5.86,5.89,41400.0,4.054,4.0678,4.0471,4.0678,41400.0
2009-07-01 13:30:00,5.89,5.89,5.88,5.89,21800.0,4.0678,4.0678,4.0609,4.0678,21800.0
2009-07-01 13:35:00,5.89,5.9,5.89,5.89,23400.0,4.0678,4.0747,4.0678,4.0678,23400.0
2009-07-01 13:40:00,5.89,5.89,5.87,5.89,64600.0,4.0678,4.0678,4.054,4.0678,64600.0
2009-07-01 13:45:00,5.89,5.9,5.88,5.89,14000.0,4.0678,4.0747,4.0609,4.0678,14000.0
2009-07-01 13:50:00,5.89,5.9,5.89,5.89,6200.0,4.0678,4.0747,4.0678,4.0678,6200.0
2009-07-01 13:55:00,5.9,5.9,5.9,5.9,5800.0,4.0747,4.0747,4.0747,4.0747,5800.0
2009-07-01 14:00:00,5.9,5.9,5.88,5.89,33800.0,4.0747,4.0747,4.0609,4.0678,33800.0
2009-07-01 14:05:00,5.89,5.9,5.87,5.87,19400.0,4.0678,4.0747,4.054,4.054,19400.0
2009-07-01 14:10:00,5.88,5.89,5.87,5.89,57600.0,4.0609,4.0678,4.054,4.0678,57600.0
2009-07-01 14:15:00,5.89,5.89,5.88,5.89,9800.0,4.0678,4.0678,4.0609,4.0678,9800.0
2009-07-01 14:20:00,5.89,5.89,5.88,5.88,24000.0,4.0678,4.0678,4.0609,4.0609,24000.0
2009-07-01 14:25:00,5.88,5.89,5.88,5.89,4600.0,4.0609,4.0678,4.0609,4.0678,4600.0
2009-07-01 14:30:00,5.89,5.89,5.87,5.89,35000.0,4.0678,4.0678,4.054,4.0678,35000.0
2009-07-01 14:35:00,5.89,5.9,5.89,5.89,40800.0,4.0678,4.0747,4.0678,4.0678,40800.0
2009-07-01 14:40:00,5.89,5.9,5.89,5.9,13800.0,4.0678,4.0747,4.0678,4.0747,13800.0
2009-07-01 14:45:00,5.9,5.9,5.9,5.9,9400.0,4.0747,4.0747,4.0747,4.0747,9400.0
2009-07-01 14:50:00,5.9,5.9,5.88,5.89,36400.0,4.0747,4.0747,4.0609,4.0678,36400.0
2009-07-01 14:55:00,5.89,5.89,5.88,5.88,19800.0,4.0678,4.0678,4.0609,4.0609,19800.0
2009-07-01 15:00:00,5.88,5.9,5.87,5.89,46000.0,4.0609,4.0747,4.054,4.0678,46000.0
2009-07-01 15:05:00,5.9,5.9,5.89,5.9,23000.0,4.0747,4.0747,4.0678,4.0747,23000.0
2009-07-01 15:10:00,5.9,5.9,5.88,5.89,55600.0,4.0747,4.0747,4.0609,4.0678,55600.0
2009-07-01 15:15:00,5.89,5.9,5.88,5.89,48400.0,4.0678,4.0747,4.0609,4.0678,48400.0
2009-07-01 15:20:00,5.89,5.9,5.88,5.89,26200.0,4.0678,4.0747,4.0609,4.0678,26200.0
2009-07-01 15:25:00,5.89,5.89,5.87,5.88,61400.0,4.0678,4.0678,4.054,4.0609,61400.0
2009-07-01 15:30:00,5.88,5.9,5.87,5.9,69800.0,4.0609,4.0747,4.054,4.0747,69800.0
2009-07-01 15:35:00,5.9,5.9,5.89,5.89,40400.0,4.0747,4.0747,4.0678,4.0678,40400.0
2009-07-01 15:40:00,5.89,5.91,5.87,5.89,95600.0,4.0678,4.0816,4.054,4.0678,95600.0
2009-07-01 15:45:00,5.89,5.89,5.87,5.88,154200.0,4.0678,4.0678,4.054,4.0609,154200.0
2009-07-01 15:50:00,5.88,5.9,5.88,5.89,89600.0,4.0609,4.0747,4.0609,4.0678,89600.0
2009-07-01 15:55:00,5.89,5.9,5.88,5.88,180000.0,4.0678,4.0747,4.0609,4.0609,180000.0
2009-07-02 09:30:00,5.78,5.78,5.68,5.72,44800.0,3.9918,3.9918,3.9228,3.9504,44800.0
2009-07-02 09:35:00,5.72,5.77,5.69,5.7,49600.0,3.9504,3.9849,3.9297,3.9366,49600.0
2009-07-02 09:40:00,5.71,5.74,5.69,5.72,42000.0,3.9435,3.9642,3.9297,3.9504,42000.0
2009-07-02 09:45:00,5.72,5.73,5.69,5.71,40400.0,3.9504,3.9573,3.9297,3.9435,40400.0
2009-07-02 09:50:00,5.71,5.72,5.65,5.66,65200.0,3.9435,3.9504,3.902,3.9089,65200.0
2009-07-02 09:55:00,5.66,5.68,5.65,5.66,17600.0,3.9089,3.9228,3.902,3.9089,17600.0
2009-07-02 10:00:00,5.67,5.68,5.63,5.64,78800.0,3.9158,3.9228,3.8882,3.8951,78800.0
2009-07-02 10:05:00,5.64,5.64,5.59,5.59,89400.0,3.8951,3.8951,3.8606,3.8606,89400.0
2009-07-02 10:10:00,5.59,5.6,5.57,5.57,67400.0,3.8606,3.8675,3.8468,3.8468,67400.0
2009-07-02 10:15:00,5.57,5.59,5.57,5.58,35600.0,3.8468,3.8606,3.8468,3.8537,35600.0
2009-07-02 10:20:00,5.58,5.63,5.54,5.56,65200.0,3.8537,3.8882,3.8261,3.8399,65200.0
2009-07-02 10:25:00,5.56,5.58,5.56,5.57,55000.0,3.8399,3.8537,3.8399,3.8468,55000.0
2009-07-02 10:30:00,5.57,5.57,5.55,5.56,35600.0,3.8468,3.8468,3.833,3.8399,35600.0
2009-07-02 10:35:00,5.56,5.57,5.56,5.56,41800.0,3.8399,3.8468,3.8399,3.8399,41800.0
2009-07-02 10:40:00,5.57,5.57,5.55,5.56,30400.0,3.8468,3.8468,3.833,3.8399,30400.0
2009-07-02 10:45:00,5.56,5.56,5.54,5.55,38600.0,3.8399,3.8399,3.8261,3.833,38600.0
2009-07-02 10:50:00,5.55,5.55,5.53,5.53,25200.0,3.833,3.833,3.8192,3.8192,25200.0
2009-07-02 10:55:00,5.54,5.54,5.52,5.53,17000.0,3.8261,3.8261,3.8123,3.8192,17000.0
2009-07-02 11:00:00,5.53,5.53,5.52,5.53,31200.0,3.8192,3.8192,3.8123,3.8192,31200.0
2009-07-02 11:05:00,5.53,5.56,5.52,5.53,178000.0,3.8192,3.8399,3.8123,3.8192,178000.0
2009-07-02 11:10:00,5.53,5.53,5.52,5.52,72600.0,3.8192,3.8192,3.8123,3.8123,72600.0
2009-07-02 11:15:00,5.51,5.52,5.5,5.51,40600.0,3.8053,3.8123,3.7984,3.8053,40600.0
2009-07-02 11:20:00,5.51,5.52,5.51,5.51,40000.0,3.8053,3.8123,3.8053,3.8053,40000.0
2009-07-02 11:25:00,5.52,5.54,5.51,5.53,57200.0,3.8123,3.8261,3.8053,3.8192,57200.0
2009-07-02 11:30:00,5.53,5.54,5.53,5.54,30800.0,3.8192,3.8261,3.8192,3.8261,30800.0
2009-07-02 11:35:00,5.54,5.54,5.51,5.53,55200.0,3.8261,3.8261,3.8053,3.8192,55200.0
2009-07-02 11:40:00,5.53,5.53,5.52,5.52,31600.0,3.8192,3.8192,3.8123,3.8123,31600.0
2009-07-02 11:45:00,5.52,5.53,5.52,5.53,16400.0,3.8123,3.8192,3.8123,3.8192,16400.0
2009-07-02 11:50:00,5.52,5.53,5.52,5.53,55600.0,3.8123,3.8192,3.8123,3.8192,55600.0
2009-07-02 11:55:00,5.52,5.53,5.5,5.51,40600.0,3.8123,3.8192,3.7984,3.8053,40600.0
2009-07-02 12:00:00,5.51,5.54,5.51,5.54,54000.0,3.8053,3.8261,3.8053,3.8261,54000.0
2009-07-02 12:05:00,5.54,5.55,5.54,5.55,19000.0,3.8261,3.833,3.8261,3.833,19000.0
2009-07-02 12:10:00,5.55,5.55,5.54,5.55,14200.0,3.833,3.833,3.8261,3.833,14200.0
2009-07-02 12:15:00,5.55,5.55,5.54,5.55,6800.0,3.833,3.833,3.8261,3.833,6800.0
2009-07-02 12:20:00,5.55,5.56,5.54,5.56,15400.0,3.833,3.8399,3.8261,3.8399,15400.0
2009-07-02 12:25:00,5.56,5.56,5.55,5.55,20400.0,3.8399,3.8399,3.833,3.833,20400.0
2009-07-02 12:30:00,5.55,5.56,5.54,5.54,14800.0,3.833,3.8399,3.8261,3.8261,14800.0
2009-07-02 12:35:00,5.55,5.55,5.54,5.55,5000.0,3.833,3.833,3.8261,3.833,5000.0
2009-07-02 12:40:00,5.55,5.55,5.54,5.54,8200.0,3.833,3.833,3.8261,3.8261,8200.0
2009-07-02 12:45:00,5.55,5.55,5.53,5.53,23400.0,3.833,3.833,3.8192,3.8192,23400.0
2009-07-02 12:50:00,5.53,5.53,5.53,5.53,9200.0,3.8192,3.8192,3.8192,3.8192,9200.0
2009-07-02 12:55:00,5.53,5.53,5.52,5.53,31800.0,3.8192,3.8192,3.8123,3.8192,31800.0
2009-07-02 13:00:00,5.53,5.53,5.52,5.53,44600.0,3.8192,3.8192,3.8123,3.8192,44600.0
2009-07-02 13:05:00,5.53,5.59,5.53,5.59,110000.0,3.8192,3.8606,3.8192,3.8606,110000.0
2009-07-02 13:10:00,5.59,5.61,5.58,5.6,46800.0,3.8606,3.8744,3.8537,3.8675,46800.0
2009-07-02 13:15:00,5.6,5.61,5.6,5.6,22400.0,3.8675,3.8744,3.8675,3.8675,22400.0
2009-07-02 13:20:00,5.61,5.61,5.6,5.6,22200.0,3.8744,3.8744,3.8675,3.8675,22200.0
2009-07-02 13:25:00,5.6,5.6,5.59,5.59,12800.0,3.8675,3.8675,3.8606,3.8606,12800.0
2009-07-02 13:30:00,5.59,5.59,5.57,5.57,12000.0,3.8606,3.8606,3.8468,3.8468,12000.0
2009-07-02 13:35:00,5.57,5.58,5.57,5.57,33200.0,3.8468,3.8537,3.8468,3.8468,33200.0
2009-07-02 13:40:00,5.57,5.59,5.57,5.59,13600.0,3.8468,3.8606,3.8468,3.8606,13600.0
2009-07-02 13:45:00,5.59,5.6,5.58,5.6,17000.0,3.8606,3.8675,3.8537,3.8675,17000.0
2009-07-02 13:50:00,5.6,5.6,5.59,5.6,81000.0,3.8675,3.8675,3.8606,3.8675,81000.0
2009-07-02 13:55:00,5.59,5.6,5.58,5.59,55200.0,3.8606,3.8675,3.8537,3.8606,55200.0
2009-07-02 14:00:00,5.59,5.62,5.59,5.61,72400.0,3.8606,3.8813,3.8606,3.8744,72400.0
2009-07-02 14:05:00,5.61,5.61,5.61,5.61,4400.0,3.8744,3.8744,3.8744,3.8744,4400.0
2009-07-02 14:10:00,5.6,5.61,5.6,5.6,19600.0,3.8675,3.8744,3.8675,3.8675,19600.0
2009-07-02 14:15:00,5.6,5.61,5.59,5.6,43800.0,3.8675,3.8744,3.8606,3.8675,43800.0
2009-07-02 14:20:00,5.6,5.6,5.59,5.6,18000.0,3.8675,3.8675,3.8606,3.8675,18000.0
2009-07-02 14:25:00,5.6,5.61,5.59,5.6,17600.0,3.8675,3.8744,3.8606,3.8675,17600.0
2009-07-02 14:30:00,5.6,5.6,5.59,5.6,22800.0,3.8675,3.8675,3.8606,3.8675,22800.0
2009-07-02 14:35:00,5.6,5.62,5.6,5.62,14600.0,3.8675,3.8813,3.8675,3.8813,14600.0
2009-07-02 14:40:00,5.62,5.63,5.61,5.62,15600.0,3.8813,3.8882,3.8744,3.8813,15600.0
2009-07-02 14:45:00,5.62,5.63,5.6,5.61,23800.0,3.8813,3.8882,3.8675,3.8744,23800.0
2009-07-02 14:50:00,5.61,5.61,5.6,5.6,13000.0,3.8744,3.8744,3.8675,3.8675,13000.0
2009-07-02 14:55:00,5.61,5.61,5.6,5.6,14600.0,3.8744,3.8744,3.8675,3.8675,14600.0
2009-07-02 15:00:00,5.61,5.61,5.6,5.61,9800.0,3.8744,3.8744,3.8675,3.8744,9800.0
2009-07-02 15:05:00,5.61,5.62,5.61,5.61,16600.0,3.8744,3.8813,3.8744,3.8744,16600.0
2009-07-02 15:10:00,5.61,5.62,5.61,5.61,64400.0,3.8744,3.8813,3.8744,3.8744,64400.0
2009-07-02 15:15:00,5.61,5.62,5.61,5.61,17800.0,3.8744,3.8813,3.8744,3.8744,17800.0
2009-07-02 15:20:00,5.61,5.62,5.59,5.61,65000.0,3.8744,3.8813,3.8606,3.8744,65000.0
2009-07-02 15:25:00,5.6,5.61,5.6,5.61,36800.0,3.8675,3.8744,3.8675,3.8744,36800.0
2009-07-02 15:30:00,5.61,5.61,5.6,5.6,86400.0,3.8744,3.8744,3.8675,3.8675,86400.0
2009-07-02 15:35:00,5.6,5.61,5.6,5.61,83600.0,3.8675,3.8744,3.8675,3.8744,83600.0
2009-07-02 15:40:00,5.61,5.61,5.59,5.59,52600.0,3.8744,3.8744,3.8606,3.8606,52600.0
2009-07-02 15:45:00,5.59,5.6,5.58,5.58,75000.0,3.8606,3.8675,3.8537,3.8537,75000.0
2009-07-02 15:50:00,5.58,5.58,5.57,5.58,144400.0,3.8537,3.8537,3.8468,3.8537,144400.0
2009-07-02 15:55:00,5.58,5.59,5.57,5.59,120600.0,3.8537,3.8606,3.8468,3.8606,120600.0
2009-07-06 09:30:00,5.48,5.54,5.48,5.54,60200.0,3.7846,3.8261,3.7846,3.8261,60200.0
2009-07-06 09:35:00,5.55,5.66,5.55,5.66,91200.0,3.833,3.9089,3.833,3.9089,91200.0
2009-07-06 09:40:00,5.65,5.7,5.6,5.6,114600.0,3.902,3.9366,3.8675,3.8675,114600.0
2009-07-06 09:45:00,5.6,5.61,5.57,5.59,39400.0,3.8675,3.8744,3.8468,3.8606,39400.0
2009-07-06 09:50:00,5.59,5.59,5.53,5.53,49200.0,3.8606,3.8606,3.8192,3.8192,49200.0
2009-07-06 09:55:00,5.53,5.54,5.53,5.53,42200.0,3.8192,3.8261,3.8192,3.8192,42200.0
2009-07-06 10:00:00,5.54,5.56,5.46,5.49,146400.0,3.8261,3.8399,3.7708,3.7915,146400.0
2009-07-06 10:05:00,5.5,5.51,5.45,5.47,86200.0,3.7984,3.8053,3.7639,3.7777,86200.0
2009-07-06 10:10:00,5.47,5.48,5.43,5.46,91000.0,3.7777,3.7846,3.7501,3.7708,91000.0
2009-07-06 10:15:00,5.46,5.46,5.42,5.42,61400.0,3.7708,3.7708,3.7432,3.7432,61400.0
2009-07-06 10:20:00,5.42,5.44,5.39,5.42,88600.0,3.7432,3.757,3.7225,3.7432,88600.0
2009-07-06 10:25:00,5.42,5.42,5.4,5.4,54400.0,3.7432,3.7432,3.7294,3.7294,54400.0
2009-07-06 10:30:00,5.39,5.4,5.39,5.4,32000.0,3.7225,3.7294,3.7225,3.7294,32000.0
2009-07-06 10:35:00,5.4,5.4,5.39,5.39,12800.0,3.7294,3.7294,3.7225,3.7225,12800.0
2009-07-06 10:40:00,5.4,5.41,5.39,5.39,46800.0,3.7294,3.7363,3.7225,3.7225,46800.0
2009-07-06 10:45:00,5.4,5.41,5.4,5.4,44400.0,3.7294,3.7363,3.7294,3.7294,44400.0
2009-07-06 10:50:00,5.4,5.4,5.38,5.4,35200.0,3.7294,3.7294,3.7156,3.7294,35200.0
2009-07-06 10:55:00,5.4,5.42,5.4,5.42,30400.0,3.7294,3.7432,3.7294,3.7432,30400.0
2009-07-06 11:00:00,5.42,5.43,5.42,5.43,28400.0,3.7432,3.7501,3.7432,3.7501,28400.0
2009-07-06 11:05:00,5.43,5.43,5.4,5.4,28200.0,3.7501,3.7501,3.7294,3.7294,28200.0
2009-07-06 11:10:00,5.4,5.41,5.4,5.41,74000.0,3.7294,3.7363,3.7294,3.7363,74000.0
2009-07-06 11:15:00,5.41,5.41,5.4,5.41,15800.0,3.7363,3.7363,3.7294,3.7363,15800.0
2009-07-06 11:20:00,5.41,5.43,5.4,5.43,34400.0,3.7363,3.7501,3.7294,3.7501,34400.0
2009-07-06 11:25:00,5.43,5.45,5.43,5.45,32000.0,3.7501,3.7639,3.7501,3.7639,32000.0
2009-07-06 11:30:00,5.46,5.49,5.45,5.49,104200.0,3.7708,3.7915,3.7639,3.7915,104200.0
2009-07-06 11:35:00,5.49,5.51,5.49,5.51,124000.0,3.7915,3.8053,3.7915,3.8053,124000.0
2009-07-06 11:40:00,5.51,5.53,5.5,5.52,99400.0,3.8053,3.8192,3.7984,3.8123,99400.0
2009-07-06 11:45:00,5.5,5.53,5.5,5.53,31400.0,3.7984,3.8192,3.7984,3.8192,31400.0
2009-07-06 11:50:00,5.53,5.53,5.51,5.51,12400.0,3.8192,3.8192,3.8053,3.8053,12400.0
2009-07-06 11:55:00,5.51,5.51,5.5,5.5,7600.0,3.8053,3.8053,3.7984,3.7984,7600.0
2009-07-06 12:00:00,5.5,5.5,5.48,5.49,14600.0,3.7984,3.7984,3.7846,3.7915,14600.0
2009-07-06 12:05:00,5.49,5.5,5.49,5.49,11800.0,3.7915,3.7984,3.7915,3.7915,11800.0
2009-07-06 12:10:00,5.49,5.49,5.48,5.49,12800.0,3.7915,3.7915,3.7846,3.7915,12800.0
2009-07-06 12:15:00,5.49,5.51,5.49,5.51,11400.0,3.7915,3.8053,3.7915,3.8053,11400.0
2009-07-06 12:20:00,5.51,5.52,5.5,5.52,16400.0,3.8053,3.8123,3.7984,3.8123,16400.0
2009-07-06 12:25:00,5.52,5.52,5.51,5.51,5600.0,3.8123,3.8123,3.8053,3.8053,5600.0
2009-07-06 12:30:00,5.51,5.51,5.5,5.5,12800.0,3.8053,3.8053,3.7984,3.7984,12800.0
2009-07-06 12:35:00,5.5,5.5,5.47,5.48,28400.0,3.7984,3.7984,3.7777,3.7846,28400.0
2009-07-06 12:40:00,5.47,5.47,5.46,5.46,19400.0,3.7777,3.7777,3.7708,3.7708,19400.0
2009-07-06 12:45:00,5.47,5.47,5.46,5.47,10200.0,3.7777,3.7777,3.7708,3.7777,10200.0
2009-07-06 12:50:00,5.47,5.47,5.46,5.47,7600.0,3.7777,3.7777,3.7708,3.7777,7600.0
2009-07-06 12:55:00,5.47,5.47,5.47,5.47,7200.0,3.7777,3.7777,3.7777,3.7777,7200.0
2009-07-06 13:00:00,5.47,5.48,5.47,5.48,14600.0,3.7777,3.7846,3.7777,3.7846,14600.0
2009-07-06 13:05:00,5.48,5.5,5.48,5.5,9200.0,3.7846,3.7984,3.7846,3.7984,9200.0
2009-07-06 13:10:00,5.49,5.5,5.49,5.5,5800.0,3.7915,3.7984,3.7915,3.7984,5800.0
2009-07-06 13:15:00,5.5,5.52,5.5,5.51,37800.0,3.7984,3.8123,3.7984,3.8053,37800.0
2009-07-06 13:20:00,5.51,5.52,5.51,5.52,45000.0,3.8053,3.8123,3.8053,3.8123,45000.0
2009-07-06 13:25:00,5.51,5.52,5.51,5.51,30400.0,3.8053,3.8123,3.8053,3.8053,30400.0
2009-07-06 13:30:00,5.51,5.51,5.49,5.5,11600.0,3.8053,3.8053,3.7915,3.7984,11600.0
2009-07-06 13:35:00,5.5,5.51,5.5,5.5,13600.0,3.7984,3.8053,3.7984,3.7984,13600.0
2009-07-06 13:40:00,5.5,5.51,5.5,5.5,3800.0,3.7984,3.8053,3.7984,3.7984,3800.0
2009-07-06 13:45:00,5.5,5.51,5.49,5.49,19600.0,3.7984,3.8053,3.7915,3.7915,19600.0
2009-07-06 13:50:00,5.49,5.5,5.49,5.5,14000.0,3.7915,3.7984,3.7915,3.7984,14000.0
2009-07-06 13:55:00,5.5,5.51,5.5,5.5,7000.0,3.7984,3.8053,3.7984,3.7984,7000.0
2009-07-06 14:00:00,5.5,5.5,5.5,5.5,24200.0,3.7984,3.7984,3.7984,3.7984,24200.0
2009-07-06 14:05:00,5.5,5.5,5.5,5.5,21400.0,3.7984,3.7984,3.7984,3.7984,21400.0
2009-07-06 14:10:00,5.5,5.5,5.5,5.5,22800.0,3.7984,3.7984,3.7984,3.7984,22800.0
2009-07-06 14:15:00,5.5,5.5,5.5,5.5,19200.0,3.7984,3.7984,3.7984,3.7984,19200.0
2009-07-06 14:20:00,5.5,5.5,5.48,5.49,40200.0,3.7984,3.7984,3.7846,3.7915,40200.0
2009-07-06 14:25:00,5.49,5.5,5.49,5.5,13000.0,3.7915,3.7984,3.7915,3.7984,13000.0
2009-07-06 14:30:00,5.5,5.5,5.5,5.5,16600.0,3.7984,3.7984,3.7984,3.7984,16600.0
2009-07-06 14:35:00,5.5,5.5,5.49,5.5,32600.0,3.7984,3.7984,3.7915,3.7984,32600.0
2009-07-06 14:40:00,5.49,5.5,5.48,5.5,20400.0,3.7915,3.7984,3.7846,3.7984,20400.0
2009-07-06 14:45:00,5.5,5.5,5.5,5.5,21000.0,3.7984,3.7984,3.7984,3.7984,21000.0
2009-07-06 14:50:00,5.5,5.5,5.48,5.49,69600.0,3.7984,3.7984,3.7846,3.7915,69600.0
2009-07-06 14:55:00,5.49,5.5,5.48,5.49,46400.0,3.7915,3.7984,3.7846,3.7915,46400.0
2009-07-06 15:00:00,5.5,5.5,5.49,5.49,78200.0,3.7984,3.7984,3.7915,3.7915,78200.0
2009-07-06 15:05:00,5.49,5.5,5.49,5.49,79200.0,3.7915,3.7984,3.7915,3.7915,79200.0
2009-07-06 15:10:00,5.5,5.5,5.48,5.48,47200.0,3.7984,3.7984,3.7846,3.7846,47200.0
2009-07-06 15:15:00,5.49,5.5,5.48,5.49,89000.0,3.7915,3.7984,3.7846,3.7915,89000.0
2009-07-06 15:20:00,5.49,5.5,5.48,5.5,49400.0,3.7915,3.7984,3.7846,3.7984,49400.0
2009-07-06 15:25:00,5.5,5.5,5.49,5.5,81800.0,3.7984,3.7984,3.7915,3.7984,81800.0
2009-07-06 15:30:00,5.49,5.5,5.47,5.48,141400.0,3.7915,3.7984,3.7777,3.7846,141400.0
2009-07-06 15:35:00,5.48,5.48,5.47,5.47,62400.0,3.7846,3.7846,3.7777,3.7777,62400.0
2009-07-06 15:40:00,5.47,5.49,5.47,5.49,110000.0,3.7777,3.7915,3.7777,3.7915,110000.0
2009-07-06 15:45:00,5.48,5.5,5.48,5.5,145600.0,3.7846,3.7984,3.7846,3.7984,145600.0
2009-07-06 15:50:00,5.5,5.52,5.5,5.51,161400.0,3.7984,3.8123,3.7984,3.8053,161400.0
2009-07-06 15:55:00,5.51,5.52,5.5,5.51,126600.0,3.8053,3.8123,3.7984,3.8053,126600.0
2009-07-07 09:30:00,5.5,5.51,5.46,5.47,45200.0,3.7984,3.8053,3.7708,3.7777,45200.0
2009-07-07 09:35:00,5.46,5.47,5.43,5.44,34600.0,3.7708,3.7777,3.7501,3.757,34600.0
2009-07-07 09:40:00,5.44,5.45,5.39,5.43,53600.0,3.757,3.7639,3.7225,3.7501,53600.0
2009-07-07 09:45:00,5.42,5.43,5.39,5.42,30000.0,3.7432,3.7501,3.7225,3.7432,30000.0
2009-07-07 09:50:00,5.43,5.5,5.43,5.5,50200.0,3.7501,3.7984,3.7501,3.7984,50200.0
2009-07-07 09:55:00,5.49,5.5,5.45,5.47,84800.0,3.7915,3.7984,3.7639,3.7777,84800.0
2009-07-07 10:00:00,5.45,5.45,5.42,5.43,70400.0,3.7639,3.7639,3.7432,3.7501,70400.0
2009-07-07 10:05:00,5.43,5.46,5.41,5.43,66800.0,3.7501,3.7708,3.7363,3.7501,66800.0
2009-07-07 10:10:00,5.43,5.43,5.4,5.41,23600.0,3.7501,3.7501,3.7294,3.7363,23600.0
2009-07-07 10:15:00,5.41,5.43,5.4,5.43,18400.0,3.7363,3.7501,3.7294,3.7501,18400.0
2009-07-07 10:20:00,5.43,5.44,5.42,5.43,10600.0,3.7501,3.757,3.7432,3.7501,10600.0
2009-07-07 10:25:00,5.42,5.44,5.41,5.42,15800.0,3.7432,3.757,3.7363,3.7432,15800.0
2009-07-07 10:30:00,5.42,5.43,5.4,5.4,25200.0,3.7432,3.7501,3.7294,3.7294,25200.0
2009-07-07 10:35:00,5.4,5.4,5.38,5.38,48400.0,3.7294,3.7294,3.7156,3.7156,48400.0
2009-07-07 10:40:00,5.38,5.41,5.38,5.41,15200.0,3.7156,3.7363,3.7156,3.7363,15200.0
2009-07-07 10:45:00,5.41,5.42,5.4,5.4,31200.0,3.7363,3.7432,3.7294,3.7294,31200.0
2009-07-07 10:50:00,5.39,5.39,5.37,5.38,53800.0,3.7225,3.7225,3.7087,3.7156,53800.0
2009-07-07 10:55:00,5.38,5.39,5.36,5.38,63800.0,3.7156,3.7225,3.7018,3.7156,63800.0
2009-07-07 11:00:00,5.38,5.41,5.38,5.4,38800.0,3.7156,3.7363,3.7156,3.7294,38800.0
2009-07-07 11:05:00,5.4,5.41,5.4,5.4,39600.0,3.7294,3.7363,3.7294,3.7294,39600.0
2009-07-07 11:10:00,5.4,5.41,5.4,5.4,21000.0,3.7294,3.7363,3.7294,3.7294,21000.0
2009-07-07 11:15:00,5.41,5.43,5.4,5.41,31600.0,3.7363,3.7501,3.7294,3.7363,31600.0
2009-07-07 11:20:00,5.41,5.42,5.41,5.41,16800.0,3.7363,3.7432,3.7363,3.7363,16800.0
2009-07-07 11:25:00,5.41,5.42,5.38,5.39,25000.0,3.7363,3.7432,3.7156,3.7225,25000.0
2009-07-07 11:30:00,5.38,5.4,5.38,5.39,22400.0,3.7156,3.7294,3.7156,3.7225,22400.0
2009-07-07 11:35:00,5.39,5.39,5.36,5.36,11200.0,3.7225,3.7225,3.7018,3.7018,11200.0
2009-07-07 11:40:00,5.36,5.37,5.35,5.35,43400.0,3.7018,3.7087,3.6948,3.6948,43400.0
2009-07-07 11:45:00,5.35,5.37,5.34,5.34,36200.0,3.6948,3.7087,3.6879,3.6879,36200.0
2009-07-07 11:50:00,5.34,5.36,5.34,5.36,21800.0,3.6879,3.7018,3.6879,3.7018,21800.0
2009-07-07 11:55:00,5.36,5.39,5.36,5.38,26400.0,3.7018,3.7225,3.7018,3.7156,26400.0
2009-07-07 12:00:00,5.38,5.38,5.34,5.34,35200.0,3.7156,3.7156,3.6879,3.6879,35200.0
2009-07-07 12:05:00,5.35,5.35,5.34,5.34,21600.0,3.6948,3.6948,3.6879,3.6879,21600.0
2009-07-07 12:10:00,5.34,5.36,5.34,5.35,22000.0,3.6879,3.7018,3.6879,3.6948,22000.0
2009-07-07 12:15:00,5.35,5.39,5.35,5.37,20400.0,3.6948,3.7225,3.6948,3.7087,20400.0
2009-07-07 12:20:00,5.38,5.38,5.36,5.37,5400.0,3.7156,3.7156,3.7018,3.7087,5400.0
2009-07-07 12:25:00,5.36,5.36,5.35,5.36,2400.0,3.7018,3.7018,3.6948,3.7018,2400.0
2009-07-07 12:30:00,5.35,5.35,5.33,5.33,17200.0,3.6948,3.6948,3.681,3.681,17200.0
2009-07-07 12:35:00,5.33,5.34,5.33,5.33,4400.0,3.681,3.6879,3.681,3.681,4400.0
2009-07-07 12:40:00,5.33,5.34,5.33,5.33,33800.0,3.681,3.6879,3.681,3.681,33800.0
2009-07-07 12:45:00,5.33,5.36,5.33,5.35,22600.0,3.681,3.7018,3.681,3.6948,22600.0
2009-07-07 12:50:00,5.34,5.37,5.34,5.34,61400.0,3.6879,3.7087,3.6879,3.6879,61400.0
2009-07-07 12:55:00,5.34,5.34,5.33,5.34,14200.0,3.6879,3.6879,3.681,3.6879,14200.0
2009-07-07 13:00:00,5.35,5.36,5.35,5.36,12200.0,3.6948,3.7018,3.6948,3.7018,12200.0
2009-07-07 13:05:00,5.36,5.38,5.36,5.38,19000.0,3.7018,3.7156,3.7018,3.7156,19000.0
2009-07-07 13:10:00,5.38,5.39,5.37,5.37,58400.0,3.7156,3.7225,3.7087,3.7087,58400.0
2009-07-07 13:15:00,5.37,5.38,5.37,5.38,10000.0,3.7087,3.7156,3.7087,3.7156,10000.0
2009-07-07 13:20:00,5.39,5.39,5.37,5.37,30000.0,3.7225,3.7225,3.7087,3.7087,30000.0
2009-07-07 13:25:00,5.37,5.38,5.37,5.38,12600.0,3.7087,3.7156,3.7087,3.7156,12600.0
2009-07-07 13:30:00,5.38,5.4,5.37,5.38,92200.0,3.7156,3.7294,3.7087,3.7156,92200.0
2009-07-07 13:35:00,5.38,5.38,5.37,5.37,41200.0,3.7156,3.7156,3.7087,3.7087,41200.0
2009-07-07 13:40:00,5.37,5.38,5.36,5.36,44200.0,3.7087,3.7156,3.7018,3.7018,44200.0
2009-07-07 13:45:00,5.37,5.38,5.36,5.36,90800.0,3.7087,3.7156,3.7018,3.7018,90800.0
2009-07-07 13:50:00,5.36,5.38,5.36,5.37,33600.0,3.7018,3.7156,3.7018,3.7087,33600.0
2009-07-07 13:55:00,5.37,5.39,5.37,5.38,33400.0,3.7087,3.7225,3.7087,3.7156,33400.0
2009-07-07 14:00:00,5.38,5.4,5.38,5.4,17400.0,3.7156,3.7294,3.7156,3.7294,17400.0
2009-07-07 14:05:00,5.39,5.39,5.37,5.37,28000.0,3.7225,3.7225,3.7087,3.7087,28000.0
2009-07-07 14:10:00,5.37,5.4,5.37,5.4,16800.0,3.7087,3.7294,3.7087,3.7294,16800.0
2009-07-07 14:15:00,5.4,5.4,5.39,5.39,61200.0,3.7294,3.7294,3.7225,3.7225,61200.0
2009-07-07 14:20:00,5.39,5.42,5.39,5.42,30200.0,3.7225,3.7432,3.7225,3.7432,30200.0
2009-07-07 14:25:00,5.42,5.43,5.42,5.42,24800.0,3.7432,3.7501,3.7432,3.7432,24800.0
2009-07-07 14:30:00,5.42,5.42,5.41,5.42,26400.0,3.7432,3.7432,3.7363,3.7432,26400.0
2009-07-07 14:35:00,5.42,5.43,5.41,5.42,55200.0,3.7432,3.7501,3.7363,3.7432,55200.0
2009-07-07 14:40:00,5.42,5.42,5.41,5.41,33600.0,3.7432,3.7432,3.7363,3.7363,33600.0
2009-07-07 14:45:00,5.41,5.42,5.4,5.4,82800.0,3.7363,3.7432,3.7294,3.7294,82800.0
2009-07-07 14:50:00,5.4,5.41,5.37,5.37,54200.0,3.7294,3.7363,3.7087,3.7087,54200.0
2009-07-07 14:55:00,5.37,5.39,5.37,5.37,55200.0,3.7087,3.7225,3.7087,3.7087,55200.0
2009-07-07 15:00:00,5.37,5.38,5.36,5.36,57200.0,3.7087,3.7156,3.7018,3.7018,57200.0
2009-07-07 15:05:00,5.36,5.36,5.34,5.34,113600.0,3.7018,3.7018,3.6879,3.6879,113600.0
2009-07-07 15:10:00,5.34,5.35,5.33,5.33,165600.0,3.6879,3.6948,3.681,3.681,165600.0
2009-07-07 15:15:00,5.33,5.34,5.32,5.33,193200.0,3.681,3.6879,3.6741,3.681,193200.0
2009-07-07 15:20:00,5.33,5.34,5.31,5.32,159600.0,3.681,3.6879,3.6672,3.6741,159600.0
2009-07-07 15:25:00,5.31,5.35,5.3,5.34,134000.0,3.6672,3.6948,3.6603,3.6879,134000.0
2009-07-07 15:30:00,5.35,5.36,5.33,5.33,97200.0,3.6948,3.7018,3.681,3.681,97200.0
2009-07-07 15:35:00,5.33,5.34,5.32,5.32,98000.0,3.681,3.6879,3.6741,3.6741,98000.0
2009-07-07 15:40:00,5.32,5.34,5.31,5.33,59800.0,3.6741,3.6879,3.6672,3.681,59800.0
2009-07-07 15:45:00,5.33,5.34,5.29,5.3,74600.0,3.681,3.6879,3.6534,3.6603,74600.0
2009-07-07 15:50:00,5.3,5.31,5.29,5.3,62400.0,3.6603,3.6672,3.6534,3.6603,62400.0
2009-07-07 15:55:00,5.3,5.31,5.3,5.31,80200.0,3.6603,3.6672,3.6603,3.6672,80200.0
2009-07-08 09:30:00,5.31,5.36,5.28,5.3,64000.0,3.6672,3.7018,3.6465,3.6603,64000.0
2009-07-08 09:35:00,5.3,5.37,5.3,5.32,38800.0,3.6603,3.7087,3.6603,3.6741,38800.0
2009-07-08 09:40:00,5.34,5.35,5.31,5.32,35400.0,3.6879,3.6948,3.6672,3.6741,35400.0
2009-07-08 09:45:00,5.33,5.35,5.32,5.33,31400.0,3.681,3.6948,3.6741,3.681,31400.0
2009-07-08 09:50:00,5.33,5.33,5.28,5.3,37200.0,3.681,3.681,3.6465,3.6603,37200.0
2009-07-08 09:55:00,5.3,5.3,5.28,5.29,30400.0,3.6603,3.6603,3.6465,3.6534,30400.0
2009-07-08 10:00:00,5.29,5.33,5.29,5.32,44200.0,3.6534,3.681,3.6534,3.6741,44200.0
2009-07-08 10:05:00,5.33,5.35,5.3,5.31,66800.0,3.681,3.6948,3.6603,3.6672,66800.0
2009-07-08 10:10:00,5.32,5.34,5.31,5.33,24400.0,3.6741,3.6879,3.6672,3.681,24400.0
2009-07-08 10:15:00,5.34,5.35,5.32,5.33,41000.0,3.6879,3.6948,3.6741,3.681,41000.0
2009-07-08 10:20:00,5.33,5.34,5.31,5.31,48200.0,3.681,3.6879,3.6672,3.6672,48200.0
2009-07-08 10:25:00,5.31,5.32,5.29,5.29,21600.0,3.6672,3.6741,3.6534,3.6534,21600.0
2009-07-08 10:30:00,5.29,5.32,5.29,5.3,67600.0,3.6534,3.6741,3.6534,3.6603,67600.0
2009-07-08 10:35:00,5.31,5.31,5.29,5.31,119400.0,3.6672,3.6672,3.6534,3.6672,119400.0
2009-07-08 10:40:00,5.31,5.32,5.31,5.31,60200.0,3.6672,3.6741,3.6672,3.6672,60200.0
2009-07-08 10:45:00,5.31,5.34,5.31,5.33,97000.0,3.6672,3.6879,3.6672,3.681,97000.0
2009-07-08 10:50:00,5.31,5.33,5.31,5.31,18000.0,3.6672,3.681,3.6672,3.6672,18000.0
2009-07-08 10:55:00,5.32,5.32,5.3,5.3,23200.0,3.6741,3.6741,3.6603,3.6603,23200.0
2009-07-08 11:00:00,5.3,5.32,5.29,5.29,47000.0,3.6603,3.6741,3.6534,3.6534,47000.0
2009-07-08 11:05:00,5.29,5.3,5.26,5.27,24000.0,3.6534,3.6603,3.6327,3.6396,24000.0
2009-07-08 11:10:00,5.27,5.28,5.26,5.28,17600.0,3.6396,3.6465,3.6327,3.6465,17600.0
2009-07-08 11:15:00,5.28,5.29,5.26,5.27,62000.0,3.6465,3.6534,3.6327,3.6396,62000.0
2009-07-08 11:20:00,5.27,5.28,5.24,5.24,45600.0,3.6396,3.6465,3.6189,3.6189,45600.0
2009-07-08 11:25:00,5.24,5.24,5.22,5.22,24800.0,3.6189,3.6189,3.6051,3.6051,24800.0
2009-07-08 11:30:00,5.23,5.25,5.23,5.25,25400.0,3.612,3.6258,3.612,3.6258,25400.0
2009-07-08 11:35:00,5.25,5.26,5.25,5.25,27600.0,3.6258,3.6327,3.6258,3.6258,27600.0
2009-07-08 11:40:00,5.24,5.26,5.24,5.25,27400.0,3.6189,3.6327,3.6189,3.6258,27400.0
2009-07-08 11:45:00,5.25,5.26,5.25,5.25,6400.0,3.6258,3.6327,3.6258,3.6258,6400.0
2009-07-08 11:50:00,5.25,5.26,5.21,5.24,22600.0,3.6258,3.6327,3.5982,3.6189,22600.0
2009-07-08 11:55:00,5.24,5.27,5.24,5.26,34200.0,3.6189,3.6396,3.6189,3.6327,34200.0
2009-07-08 12:00:00,5.26,5.26,5.25,5.25,134000.0,3.6327,3.6327,3.6258,3.6258,134000.0
2009-07-08 12:05:00,5.25,5.26,5.25,5.26,19400.0,3.6258,3.6327,3.6258,3.6327,19400.0
2009-07-08 12:10:00,5.26,5.26,5.25,5.26,15400.0,3.6327,3.6327,3.6258,3.6327,15400.0
2009-07-08 12:15:00,5.25,5.29,5.24,5.24,328200.0,3.6258,3.6534,3.6189,3.6189,328200.0
2009-07-08 12:20:00,5.25,5.25,5.22,5.23,18400.0,3.6258,3.6258,3.6051,3.612,18400.0
2009-07-08 12:25:00,5.23,5.26,5.23,5.23,40200.0,3.612,3.6327,3.612,3.612,40200.0
2009-07-08 12:30:00,5.23,5.25,5.23,5.24,31000.0,3.612,3.6258,3.612,3.6189,31000.0
2009-07-08 12:35:00,5.25,5.26,5.23,5.23,25600.0,3.6258,3.6327,3.612,3.612,25600.0
2009-07-08 12:40:00,5.23,5.24,5.23,5.24,11800.0,3.612,3.6189,3.612,3.6189,11800.0
2009-07-08 12:45:00,5.24,5.25,5.24,5.24,9600.0,3.6189,3.6258,3.6189,3.6189,9600.0
2009-07-08 12:50:00,5.25,5.26,5.24,5.24,20800.0,3.6258,3.6327,3.6189,3.6189,20800.0
2009-07-08 12:55:00,5.25,5.25,5.23,5.24,44600.0,3.6258,3.6258,3.612,3.6189,44600.0
2009-07-08 13:00:00,5.24,5.28,5.24,5.27,64600.0,3.6189,3.6465,3.6189,3.6396,64600.0
2009-07-08 13:05:00,5.28,5.29,5.27,5.29,91600.0,3.6465,3.6534,3.6396,3.6534,91600.0
2009-07-08 13:10:00,5.29,5.29,5.27,5.28,37000.0,3.6534,3.6534,3.6396,3.6465,37000.0
2009-07-08 13:15:00,5.28,5.3,5.28,5.28,18200.0,3.6465,3.6603,3.6465,3.6465,18200.0
2009-07-08 13:20:00,5.28,5.28,5.27,5.28,24400.0,3.6465,3.6465,3.6396,3.6465,24400.0
2009-07-08 13:25:00,5.28,5.33,5.28,5.32,85200.0,3.6465,3.681,3.6465,3.6741,85200.0
2009-07-08 13:30:00,5.32,5.33,5.3,5.31,68600.0,3.6741,3.681,3.6603,3.6672,68600.0
2009-07-08 13:35:00,5.3,5.3,5.28,5.28,64400.0,3.6603,3.6603,3.6465,3.6465,64400.0
2009-07-08 13:40:00,5.29,5.31,5.28,5.29,50200.0,3.6534,3.6672,3.6465,3.6534,50200.0
2009-07-08 13:45:00,5.29,5.31,5.29,5.3,55200.0,3.6534,3.6672,3.6534,3.6603,55200.0
2009-07-08 13:50:00,5.3,5.3,5.26,5.27,45200.0,3.6603,3.6603,3.6327,3.6396,45200.0
2009-07-08 13:55:00,5.28,5.29,5.27,5.29,61000.0,3.6465,3.6534,3.6396,3.6534,61000.0
2009-07-08 14:00:00,5.29,5.31,5.28,5.3,35800.0,3.6534,3.6672,3.6465,3.6603,35800.0
2009-07-08 14:05:00,5.3,5.3,5.28,5.28,16400.0,3.6603,3.6603,3.6465,3.6465,16400.0
2009-07-08 14:10:00,5.28,5.29,5.26,5.28,52400.0,3.6465,3.6534,3.6327,3.6465,52400.0
2009-07-08 14:15:00,5.28,5.3,5.26,5.26,45000.0,3.6465,3.6603,3.6327,3.6327,45000.0
2009-07-08 14:20:00,5.26,5.29,5.26,5.27,43800.0,3.6327,3.6534,3.6327,3.6396,43800.0
2009-07-08 14:25:00,5.27,5.27,5.24,5.26,65000.0,3.6396,3.6396,3.6189,3.6327,65000.0
2009-07-08 14:30:00,5.26,5.26,5.22,5.23,87200.0,3.6327,3.6327,3.6051,3.612,87200.0
2009-07-08 14:35:00,5.23,5.28,5.23,5.27,76600.0,3.612,3.6465,3.612,3.6396,76600.0
2009-07-08 14:40:00,5.27,5.27,5.25,5.26,26800.0,3.6396,3.6396,3.6258,3.6327,26800.0
2009-07-08 14:45:00,5.26,5.26,5.24,5.26,16600.0,3.6327,3.6327,3.6189,3.6327,16600.0
2009-07-08 14:50:00,5.26,5.29,5.26,5.27,119200.0,3.6327,3.6534,3.6327,3.6396,119200.0
2009-07-08 14:55:00,5.28,5.29,5.26,5.28,52200.0,3.6465,3.6534,3.6327,3.6465,52200.0
2009-07-08 15:00:00,5.28,5.29,5.25,5.27,143800.0,3.6465,3.6534,3.6258,3.6396,143800.0
2009-07-08 15:05:00,5.28,5.31,5.26,5.28,166600.0,3.6465,3.6672,3.6327,3.6465,166600.0
2009-07-08 15:10:00,5.28,5.3,5.27,5.27,91800.0,3.6465,3.6603,3.6396,3.6396,91800.0
2009-07-08 15:15:00,5.27,5.31,5.27,5.3,115400.0,3.6396,3.6672,3.6396,3.6603,115400.0
2009-07-08 15:20:00,5.3,5.31,5.27,5.28,87000.0,3.6603,3.6672,3.6396,3.6465,87000.0
2009-07-08 15:25:00,5.28,5.29,5.26,5.28,43800.0,3.6465,3.6534,3.6327,3.6465,43800.0
2009-07-08 15:30:00,5.28,5.31,5.28,5.31,48200.0,3.6465,3.6672,3.6465,3.6672,48200.0
2009-07-08 15:35:00,5.31,5.34,5.29,5.32,123600.0,3.6672,3.6879,3.6534,3.6741,123600.0
2009-07-08 15:40:00,5.32,5.34,5.31,5.33,112000.0,3.6741,3.6879,3.6672,3.681,112000.0
2009-07-08 15:45:00,5.33,5.35,5.31,5.31,216000.0,3.681,3.6948,3.6672,3.6672,216000.0
2009-07-08 15:50:00,5.31,5.32,5.29,5.3,256800.0,3.6672,3.6741,3.6534,3.6603,256800.0
2009-07-08 15:55:00,5.3,5.32,5.29,5.29,271600.0,3.6603,3.6741,3.6534,3.6534,271600.0
2009-07-09 09:30:00,5.35,5.38,5.29,5.3,39200.0,3.6948,3.7156,3.6534,3.6603,39200.0
2009-07-09 09:35:00,5.33,5.34,5.23,5.23,11800.0,3.681,3.6879,3.612,3.612,11800.0
2009-07-09 09:40:00,5.23,5.25,5.2,5.24,25000.0,3.612,3.6258,3.5913,3.6189,25000.0
2009-07-09 09:45:00,5.24,5.26,5.22,5.24,14600.0,3.6189,3.6327,3.6051,3.6189,14600.0
2009-07-09 09:50:00,5.24,5.28,5.24,5.28,11000.0,3.6189,3.6465,3.6189,3.6465,11000.0
2009-07-09 09:55:00,5.29,5.3,5.28,5.29,7000.0,3.6534,3.6603,3.6465,3.6534,7000.0
2009-07-09 10:00:00,5.3,5.3,5.27,5.29,49400.0,3.6603,3.6603,3.6396,3.6534,49400.0
2009-07-09 10:05:00,5.29,5.34,5.28,5.34,34000.0,3.6534,3.6879,3.6465,3.6879,34000.0
2009-07-09 10:10:00,5.34,5.34,5.32,5.32,24200.0,3.6879,3.6879,3.6741,3.6741,24200.0
2009-07-09 10:15:00,5.32,5.32,5.3,5.3,25600.0,3.6741,3.6741,3.6603,3.6603,25600.0
2009-07-09 10:20:00,5.3,5.31,5.29,5.3,16000.0,3.6603,3.6672,3.6534,3.6603,16000.0
2009-07-09 10:25:00,5.29,5.29,5.23,5.26,107000.0,3.6534,3.6534,3.612,3.6327,107000.0
2009-07-09 10:30:00,5.27,5.29,5.24,5.28,72200.0,3.6396,3.6534,3.6189,3.6465,72200.0
2009-07-09 10:35:00,5.28,5.32,5.28,5.31,68000.0,3.6465,3.6741,3.6465,3.6672,68000.0
2009-07-09 10:40:00,5.31,5.33,5.31,5.33,21600.0,3.6672,3.681,3.6672,3.681,21600.0
2009-07-09 10:45:00,5.33,5.34,5.28,5.28,38200.0,3.681,3.6879,3.6465,3.6465,38200.0
2009-07-09 10:50:00,5.29,5.33,5.29,5.33,26400.0,3.6534,3.681,3.6534,3.681,26400.0
2009-07-09 10:55:00,5.33,5.33,5.31,5.33,53600.0,3.681,3.681,3.6672,3.681,53600.0
2009-07-09 11:00:00,5.33,5.33,5.31,5.33,26600.0,3.681,3.681,3.6672,3.681,26600.0
2009-07-09 11:05:00,5.33,5.33,5.28,5.29,16200.0,3.681,3.681,3.6465,3.6534,16200.0
2009-07-09 11:10:00,5.28,5.3,5.27,5.29,49200.0,3.6465,3.6603,3.6396,3.6534,49200.0
2009-07-09 11:15:00,5.29,5.31,5.27,5.29,47400.0,3.6534,3.6672,3.6396,3.6534,47400.0
2009-07-09 11:20:00,5.3,5.35,5.3,5.34,32000.0,3.6603,3.6948,3.6603,3.6879,32000.0
2009-07-09 11:25:00,5.34,5.34,5.33,5.34,12000.0,3.6879,3.6879,3.681,3.6879,12000.0
2009-07-09 11:30:00,5.33,5.35,5.31,5.34,59600.0,3.681,3.6948,3.6672,3.6879,59600.0
2009-07-09 11:35:00,5.34,5.35,5.33,5.33,17800.0,3.6879,3.6948,3.681,3.681,17800.0
2009-07-09 11:40:00,5.33,5.34,5.33,5.33,7200.0,3.681,3.6879,3.681,3.681,7200.0
2009-07-09 11:45:00,5.34,5.36,5.33,5.33,22800.0,3.6879,3.7018,3.681,3.681,22800.0
2009-07-09 11:50:00,5.34,5.34,5.33,5.34,11400.0,3.6879,3.6879,3.681,3.6879,11400.0
2009-07-09 11:55:00,5.34,5.34,5.32,5.33,9200.0,3.6879,3.6879,3.6741,3.681,9200.0
2009-07-09 12:00:00,5.33,5.34,5.32,5.33,13400.0,3.681,3.6879,3.6741,3.681,13400.0
2009-07-09 12:05:00,5.33,5.33,5.32,5.33,17400.0,3.681,3.681,3.6741,3.681,17400.0
2009-07-09 12:10:00,5.33,5.33,5.31,5.31,17200.0,3.681,3.681,3.6672,3.6672,17200.0
2009-07-09 12:15:00,5.31,5.33,5.31,5.33,39000.0,3.6672,3.681,3.6672,3.681,39000.0
2009-07-09 12:20:00,5.33,5.33,5.31,5.31,17600.0,3.681,3.681,3.6672,3.6672,17600.0
2009-07-09 12:25:00,5.3,5.3,5.29,5.3,7000.0,3.6603,3.6603,3.6534,3.6603,7000.0
2009-07-09 12:30:00,5.3,5.3,5.28,5.29,24800.0,3.6603,3.6603,3.6465,3.6534,24800.0
2009-07-09 12:35:00,5.29,5.3,5.28,5.29,21800.0,3.6534,3.6603,3.6465,3.6534,21800.0
2009-07-09 12:40:00,5.29,5.31,5.29,5.3,24600.0,3.6534,3.6672,3.6534,3.6603,24600.0
2009-07-09 12:45:00,5.29,5.3,5.29,5.3,9800.0,3.6534,3.6603,3.6534,3.6603,9800.0
2009-07-09 12:50:00,5.3,5.32,5.29,5.32,15400.0,3.6603,3.6741,3.6534,3.6741,15400.0
2009-07-09 12:55:00,5.32,5.33,5.32,5.32,15800.0,3.6741,3.681,3.6741,3.6741,15800.0
2009-07-09 13:00:00,5.32,5.33,5.28,5.28,41600.0,3.6741,3.681,3.6465,3.6465,41600.0
2009-07-09 13:05:00,5.29,5.31,5.28,5.3,63800.0,3.6534,3.6672,3.6465,3.6603,63800.0
2009-07-09 13:10:00,5.3,5.34,5.3,5.33,59000.0,3.6603,3.6879,3.6603,3.681,59000.0
2009-07-09 13:15:00,5.33,5.35,5.33,5.33,58400.0,3.681,3.6948,3.681,3.681,58400.0
2009-07-09 13:20:00,5.34,5.34,5.31,5.31,20400.0,3.6879,3.6879,3.6672,3.6672,20400.0
2009-07-09 13:25:00,5.31,5.33,5.31,5.32,16200.0,3.6672,3.681,3.6672,3.6741,16200.0
2009-07-09 13:30:00,5.32,5.32,5.31,5.31,25800.0,3.6741,3.6741,3.6672,3.6672,25800.0
2009-07-09 13:35:00,5.31,5.32,5.3,5.31,12600.0,3.6672,3.6741,3.6603,3.6672,12600.0
2009-07-09 13:40:00,5.31,5.32,5.3,5.3,64200.0,3.6672,3.6741,3.6603,3.6603,64200.0
2009-07-09 13:45:00,5.3,5.3,5.29,5.29,6400.0,3.6603,3.6603,3.6534,3.6534,6400.0
2009-07-09 13:50:00,5.29,5.31,5.29,5.3,8400.0,3.6534,3.6672,3.6534,3.6603,8400.0
2009-07-09 13:55:00,5.3,5.31,5.3,5.31,3000.0,3.6603,3.6672,3.6603,3.6672,3000.0
2009-07-09 14:00:00,5.31,5.31,5.29,5.3,19200.0,3.6672,3.6672,3.6534,3.6603,19200.0
2009-07-09 14:05:00,5.3,5.3,5.29,5.29,10800.0,3.6603,3.6603,3.6534,3.6534,10800.0
2009-07-09 14:10:00,5.29,5.31,5.29,5.3,29200.0,3.6534,3.6672,3.6534,3.6603,29200.0
2009-07-09 14:15:00,5.31,5.31,5.3,5.3,46000.0,3.6672,3.6672,3.6603,3.6603,46000.0
2009-07-09 14:20:00,5.3,5.32,5.29,5.32,24600.0,3.6603,3.6741,3.6534,3.6741,24600.0
2009-07-09 14:25:00,5.32,5.36,5.32,5.33,89200.0,3.6741,3.7018,3.6741,3.681,89200.0
2009-07-09 14:30:00,5.33,5.35,5.33,5.34,63200.0,3.681,3.6948,3.681,3.6879,63200.0
2009-07-09 14:35:00,5.34,5.38,5.34,5.38,64800.0,3.6879,3.7156,3.6879,3.7156,64800.0
2009-07-09 14:40:00,5.38,5.4,5.36,5.36,68200.0,3.7156,3.7294,3.7018,3.7018,68200.0
2009-07-09 14:45:00,5.36,5.36,5.34,5.35,60600.0,3.7018,3.7018,3.6879,3.6948,60600.0
2009-07-09 14:50:00,5.34,5.35,5.34,5.35,48400.0,3.6879,3.6948,3.6879,3.6948,48400.0
2009-07-09 14:55:00,5.35,5.35,5.31,5.31,63200.0,3.6948,3.6948,3.6672,3.6672,63200.0
2009-07-09 15:00:00,5.32,5.33,5.31,5.33,85800.0,3.6741,3.681,3.6672,3.681,85800.0
2009-07-09 15:05:00,5.33,5.34,5.32,5.32,30600.0,3.681,3.6879,3.6741,3.6741,30600.0
2009-07-09 15:10:00,5.32,5.36,5.32,5.35,55600.0,3.6741,3.7018,3.6741,3.6948,55600.0
2009-07-09 15:15:00,5.34,5.36,5.33,5.35,28400.0,3.6879,3.7018,3.681,3.6948,28400.0
2009-07-09 15:20:00,5.35,5.35,5.32,5.33,37400.0,3.6948,3.6948,3.6741,3.681,37400.0
2009-07-09 15:25:00,5.32,5.33,5.31,5.33,48000.0,3.6741,3.681,3.6672,3.681,48000.0
2009-07-09 15:30:00,5.33,5.33,5.3,5.31,59000.0,3.681,3.681,3.6603,3.6672,59000.0
2009-07-09 15:35:00,5.31,5.33,5.3,5.31,70800.0,3.6672,3.681,3.6603,3.6672,70800.0
2009-07-09 15:40:00,5.32,5.34,5.32,5.33,75600.0,3.6741,3.6879,3.6741,3.681,75600.0
2009-07-09 15:45:00,5.33,5.36,5.33,5.35,36200.0,3.681,3.7018,3.681,3.6948,36200.0
2009-07-09 15:50:00,5.35,5.35,5.32,5.34,81000.0,3.6948,3.6948,3.6741,3.6879,81000.0
2009-07-09 15:55:00,5.34,5.34,5.32,5.34,209000.0,3.6879,3.6879,3.6741,3.6879,209000.0
2009-07-10 09:30:00,5.29,5.35,5.29,5.34,12600.0,3.6534,3.6948,3.6534,3.6879,12600.0
2009-07-10 09:35:00,5.33,5.42,5.31,5.39,25200.0,3.681,3.7432,3.6672,3.7225,25200.0
2009-07-10 09:40:00,5.38,5.42,5.33,5.33,30400.0,3.7156,3.7432,3.681,3.681,30400.0
2009-07-10 09:45:00,5.36,5.41,5.36,5.41,20600.0,3.7018,3.7363,3.7018,3.7363,20600.0
2009-07-10 09:50:00,5.39,5.45,5.39,5.4,29000.0,3.7225,3.7639,3.7225,3.7294,29000.0
2009-07-10 09:55:00,5.39,5.4,5.31,5.33,25800.0,3.7225,3.7294,3.6672,3.681,25800.0
2009-07-10 10:00:00,5.33,5.37,5.28,5.34,53000.0,3.681,3.7087,3.6465,3.6879,53000.0
2009-07-10 10:05:00,5.34,5.36,5.09,5.31,38000.0,3.6879,3.7018,3.5153,3.6672,38000.0
2009-07-10 10:10:00,5.32,5.38,5.09,5.37,53400.0,3.6741,3.7156,3.5153,3.7087,53400.0
2009-07-10 10:15:00,5.37,5.39,5.36,5.36,26200.0,3.7087,3.7225,3.7018,3.7018,26200.0
2009-07-10 10:20:00,5.36,5.37,5.35,5.35,31200.0,3.7018,3.7087,3.6948,3.6948,31200.0
2009-07-10 10:25:00,5.35,5.36,5.33,5.33,26000.0,3.6948,3.7018,3.681,3.681,26000.0
2009-07-10 10:30:00,5.33,5.33,5.31,5.32,13400.0,3.681,3.681,3.6672,3.6741,13400.0
2009-07-10 10:35:00,5.32,5.32,5.28,5.29,16600.0,3.6741,3.6741,3.6465,3.6534,16600.0
2009-07-10 10:40:00,5.28,5.28,5.26,5.26,21800.0,3.6465,3.6465,3.6327,3.6327,21800.0
2009-07-10 10:45:00,5.26,5.3,5.26,5.29,48600.0,3.6327,3.6603,3.6327,3.6534,48600.0
2009-07-10 10:50:00,5.29,5.3,5.28,5.28,71400.0,3.6534,3.6603,3.6465,3.6465,71400.0
2009-07-10 10:55:00,5.28,5.3,5.27,5.28,50000.0,3.6465,3.6603,3.6396,3.6465,50000.0
2009-07-10 11:00:00,5.28,5.28,5.25,5.26,18600.0,3.6465,3.6465,3.6258,3.6327,18600.0
2009-07-10 11:05:00,5.26,5.26,5.24,5.25,13800.0,3.6327,3.6327,3.6189,3.6258,13800.0
2009-07-10 11:10:00,5.25,5.27,5.23,5.26,52200.0,3.6258,3.6396,3.612,3.6327,52200.0
2009-07-10 11:15:00,5.26,5.26,5.24,5.24,15400.0,3.6327,3.6327,3.6189,3.6189,15400.0
2009-07-10 11:20:00,5.24,5.24,5.18,5.23,131400.0,3.6189,3.6189,3.5774,3.612,131400.0
2009-07-10 11:25:00,5.23,5.23,5.21,5.23,28000.0,3.612,3.612,3.5982,3.612,28000.0
2009-07-10 11:30:00,5.24,5.26,5.23,5.25,37000.0,3.6189,3.6327,3.612,3.6258,37000.0
2009-07-10 11:35:00,5.25,5.27,5.25,5.25,17000.0,3.6258,3.6396,3.6258,3.6258,17000.0
2009-07-10 11:40:00,5.25,5.28,5.25,5.27,16800.0,3.6258,3.6465,3.6258,3.6396,16800.0
2009-07-10 11:45:00,5.27,5.29,5.27,5.29,19200.0,3.6396,3.6534,3.6396,3.6534,19200.0
2009-07-10 11:50:00,5.29,5.3,5.29,5.3,12000.0,3.6534,3.6603,3.6534,3.6603,12000.0
2009-07-10 11:55:00,5.3,5.3,5.28,5.29,15600.0,3.6603,3.6603,3.6465,3.6534,15600.0
2009-07-10 12:00:00,5.29,5.29,5.28,5.28,5600.0,3.6534,3.6534,3.6465,3.6465,5600.0
2009-07-10 12:05:00,5.29,5.3,5.28,5.3,5000.0,3.6534,3.6603,3.6465,3.6603,5000.0
2009-07-10 12:10:00,5.29,5.3,5.29,5.3,5200.0,3.6534,3.6603,3.6534,3.6603,5200.0
2009-07-10 12:15:00,5.3,5.3,5.3,5.3,2600.0,3.6603,3.6603,3.6603,3.6603,2600.0
2009-07-10 12:20:00,5.29,5.29,5.26,5.26,8800.0,3.6534,3.6534,3.6327,3.6327,8800.0
2009-07-10 12:25:00,5.26,5.27,5.26,5.27,5200.0,3.6327,3.6396,3.6327,3.6396,5200.0
2009-07-10 12:30:00,5.26,5.27,5.26,5.27,11000.0,3.6327,3.6396,3.6327,3.6396,11000.0
2009-07-10 12:35:00,5.27,5.29,5.27,5.29,22600.0,3.6396,3.6534,3.6396,3.6534,22600.0
2009-07-10 12:40:00,5.29,5.32,5.29,5.31,23800.0,3.6534,3.6741,3.6534,3.6672,23800.0
2009-07-10 12:45:00,5.31,5.34,5.31,5.34,40000.0,3.6672,3.6879,3.6672,3.6879,40000.0
2009-07-10 12:50:00,5.34,5.38,5.33,5.35,221800.0,3.6879,3.7156,3.681,3.6948,221800.0
2009-07-10 12:55:00,5.35,5.36,5.33,5.34,12600.0,3.6948,3.7018,3.681,3.6879,12600.0
2009-07-10 13:00:00,5.34,5.34,5.34,5.34,2800.0,3.6879,3.6879,3.6879,3.6879,2800.0
2009-07-10 13:05:00,5.34,5.34,5.34,5.34,10000.0,3.6879,3.6879,3.6879,3.6879,10000.0
2009-07-10 13:10:00,5.34,5.34,5.32,5.32,15000.0,3.6879,3.6879,3.6741,3.6741,15000.0
2009-07-10 13:15:00,5.33,5.36,5.33,5.36,20000.0,3.681,3.7018,3.681,3.7018,20000.0
2009-07-10 13:20:00,5.35,5.35,5.33,5.33,13800.0,3.6948,3.6948,3.681,3.681,13800.0
2009-07-10 13:25:00,5.33,5.35,5.33,5.34,18200.0,3.681,3.6948,3.681,3.6879,18200.0
2009-07-10 13:30:00,5.34,5.34,5.34,5.34,1600.0,3.6879,3.6879,3.6879,3.6879,1600.0
2009-07-10 13:35:00,5.34,5.34,5.33,5.34,3200.0,3.6879,3.6879,3.681,3.6879,3200.0
2009-07-10 13:40:00,5.34,5.37,5.34,5.36,23400.0,3.6879,3.7087,3.6879,3.7018,23400.0
2009-07-10 13:45:00,5.36,5.37,5.35,5.35,13000.0,3.7018,3.7087,3.6948,3.6948,13000.0
2009-07-10 13:50:00,5.35,5.35,5.34,5.34,16800.0,3.6948,3.6948,3.6879,3.6879,16800.0
2009-07-10 13:55:00,5.34,5.34,5.33,5.33,8400.0,3.6879,3.6879,3.681,3.681,8400.0
2009-07-10 14:00:00,5.33,5.33,5.31,5.31,10400.0,3.681,3.681,3.6672,3.6672,10400.0
2009-07-10 14:05:00,5.31,5.31,5.31,5.31,6600.0,3.6672,3.6672,3.6672,3.6672,6600.0
2009-07-10 14:10:00,5.31,5.31,5.3,5.31,18200.0,3.6672,3.6672,3.6603,3.6672,18200.0
2009-07-10 14:15:00,5.31,5.31,5.31,5.31,4800.0,3.6672,3.6672,3.6672,3.6672,4800.0
2009-07-10 14:20:00,5.32,5.32,5.29,5.29,11800.0,3.6741,3.6741,3.6534,3.6534,11800.0
2009-07-10 14:25:00,5.29,5.3,5.29,5.3,10600.0,3.6534,3.6603,3.6534,3.6603,10600.0
2009-07-10 14:30:00,5.31,5.32,5.3,5.3,13200.0,3.6672,3.6741,3.6603,3.6603,13200.0
2009-07-10 14:35:00,5.3,5.31,5.3,5.31,10600.0,3.6603,3.6672,3.6603,3.6672,10600.0
2009-07-10 14:40:00,5.31,5.33,5.3,5.32,47800.0,3.6672,3.681,3.6603,3.6741,47800.0
2009-07-10 14:45:00,5.32,5.32,5.31,5.32,10600.0,3.6741,3.6741,3.6672,3.6741,10600.0
2009-07-10 14:50:00,5.33,5.34,5.32,5.32,36000.0,3.681,3.6879,3.6741,3.6741,36000.0
2009-07-10 14:55:00,5.32,5.33,5.31,5.32,20400.0,3.6741,3.681,3.6672,3.6741,20400.0
2009-07-10 15:00:00,5.32,5.33,5.31,5.33,36800.0,3.6741,3.681,3.6672,3.681,36800.0
2009-07-10 15:05:00,5.33,5.34,5.32,5.32,33600.0,3.681,3.6879,3.6741,3.6741,33600.0
2009-07-10 15:10:00,5.32,5.33,5.32,5.33,15800.0,3.6741,3.681,3.6741,3.681,15800.0
2009-07-10 15:15:00,5.33,5.35,5.33,5.34,26800.0,3.681,3.6948,3.681,3.6879,26800.0
2009-07-10 15:20:00,5.33,5.33,5.31,5.32,75000.0,3.681,3.681,3.6672,3.6741,75000.0
2009-07-10 15:25:00,5.32,5.33,5.31,5.32,28800.0,3.6741,3.681,3.6672,3.6741,28800.0
2009-07-10 15:30:00,5.32,5.32,5.31,5.32,42800.0,3.6741,3.6741,3.6672,3.6741,42800.0
2009-07-10 15:35:00,5.32,5.33,5.31,5.32,58400.0,3.6741,3.681,3.6672,3.6741,58400.0
2009-07-10 15:40:00,5.32,5.34,5.32,5.33,134200.0,3.6741,3.6879,3.6741,3.681,134200.0
2009-07-10 15:45:00,5.33,5.38,5.33,5.36,132000.0,3.681,3.7156,3.681,3.7018,132000.0
2009-07-10 15:50:00,5.36,5.36,5.33,5.34,71400.0,3.7018,3.7018,3.681,3.6879,71400.0
2009-07-10 15:55:00,5.34,5.35,5.33,5.34,112000.0,3.6879,3.6948,3.681,3.6879,112000.0
2009-07-13 09:30:00,5.43,5.47,5.37,5.46,20800.0,3.7501,3.7777,3.7087,3.7708,20800.0
2009-07-13 09:35:00,5.45,5.47,5.39,5.42,32800.0,3.7639,3.7777,3.7225,3.7432,32800.0
2009-07-13 09:40:00,5.41,5.41,5.36,5.4,15600.0,3.7363,3.7363,3.7018,3.7294,15600.0
2009-07-13 09:45:00,5.4,5.4,5.34,5.38,22200.0,3.7294,3.7294,3.6879,3.7156,22200.0
2009-07-13 09:50:00,5.37,5.37,5.32,5.33,17000.0,3.7087,3.7087,3.6741,3.681,17000.0
2009-07-13 09:55:00,5.33,5.38,5.32,5.35,33000.0,3.681,3.7156,3.6741,3.6948,33000.0
2009-07-13 10:00:00,5.35,5.35,5.28,5.29,28400.0,3.6948,3.6948,3.6465,3.6534,28400.0
2009-07-13 10:05:00,5.29,5.36,5.29,5.36,33600.0,3.6534,3.7018,3.6534,3.7018,33600.0
2009-07-13 10:10:00,5.36,5.38,5.34,5.38,20200.0,3.7018,3.7156,3.6879,3.7156,20200.0
2009-07-13 10:15:00,5.38,5.43,5.38,5.41,25200.0,3.7156,3.7501,3.7156,3.7363,25200.0
2009-07-13 10:20:00,5.41,5.41,5.38,5.4,37200.0,3.7363,3.7363,3.7156,3.7294,37200.0
2009-07-13 10:25:00,5.4,5.48,5.4,5.48,49800.0,3.7294,3.7846,3.7294,3.7846,49800.0
2009-07-13 10:30:00,5.48,5.5,5.47,5.48,47200.0,3.7846,3.7984,3.7777,3.7846,47200.0
2009-07-13 10:35:00,5.48,5.5,5.46,5.48,36800.0,3.7846,3.7984,3.7708,3.7846,36800.0
2009-07-13 10:40:00,5.47,5.5,5.46,5.49,40200.0,3.7777,3.7984,3.7708,3.7915,40200.0
2009-07-13 10:45:00,5.49,5.5,5.46,5.5,52600.0,3.7915,3.7984,3.7708,3.7984,52600.0
2009-07-13 10:50:00,5.5,5.53,5.5,5.52,33200.0,3.7984,3.8192,3.7984,3.8123,33200.0
2009-07-13 10:55:00,5.51,5.55,5.51,5.53,106800.0,3.8053,3.833,3.8053,3.8192,106800.0
2009-07-13 11:00:00,5.53,5.54,5.51,5.51,60200.0,3.8192,3.8261,3.8053,3.8053,60200.0
2009-07-13 11:05:00,5.5,5.51,5.48,5.48,28400.0,3.7984,3.8053,3.7846,3.7846,28400.0
2009-07-13 11:10:00,5.47,5.47,5.45,5.45,47200.0,3.7777,3.7777,3.7639,3.7639,47200.0
2009-07-13 11:15:00,5.45,5.47,5.44,5.47,19800.0,3.7639,3.7777,3.757,3.7777,19800.0
2009-07-13 11:20:00,5.48,5.5,5.47,5.49,17800.0,3.7846,3.7984,3.7777,3.7915,17800.0
2009-07-13 11:25:00,5.5,5.5,5.48,5.49,23000.0,3.7984,3.7984,3.7846,3.7915,23000.0
2009-07-13 11:30:00,5.49,5.55,5.49,5.54,66800.0,3.7915,3.833,3.7915,3.8261,66800.0
2009-07-13 11:35:00,5.55,5.57,5.53,5.53,38600.0,3.833,3.8468,3.8192,3.8192,38600.0
2009-07-13 11:40:00,5.53,5.53,5.52,5.53,37600.0,3.8192,3.8192,3.8123,3.8192,37600.0
2009-07-13 11:45:00,5.54,5.56,5.54,5.54,54200.0,3.8261,3.8399,3.8261,3.8261,54200.0
2009-07-13 11:50:00,5.55,5.55,5.54,5.54,18200.0,3.833,3.833,3.8261,3.8261,18200.0
2009-07-13 11:55:00,5.55,5.58,5.55,5.57,24200.0,3.833,3.8537,3.833,3.8468,24200.0
2009-07-13 12:00:00,5.57,5.57,5.56,5.56,12200.0,3.8468,3.8468,3.8399,3.8399,12200.0
2009-07-13 12:05:00,5.56,5.56,5.55,5.56,10800.0,3.8399,3.8399,3.833,3.8399,10800.0
2009-07-13 12:10:00,5.56,5.56,5.55,5.55,5400.0,3.8399,3.8399,3.833,3.833,5400.0
2009-07-13 12:15:00,5.56,5.56,5.56,5.56,7200.0,3.8399,3.8399,3.8399,3.8399,7200.0
2009-07-13 12:20:00,5.56,5.56,5.56,5.56,16600.0,3.8399,3.8399,3.8399,3.8399,16600.0
2009-07-13 12:25:00,5.56,5.58,5.56,5.57,21400.0,3.8399,3.8537,3.8399,3.8468,21400.0
2009-07-13 12:30:00,5.57,5.58,5.56,5.57,12600.0,3.8468,3.8537,3.8399,3.8468,12600.0
2009-07-13 12:35:00,5.56,5.57,5.56,5.56,33400.0,3.8399,3.8468,3.8399,3.8399,33400.0
2009-07-13 12:40:00,5.56,5.56,5.55,5.55,23800.0,3.8399,3.8399,3.833,3.833,23800.0
2009-07-13 12:45:00,5.56,5.56,5.54,5.56,30200.0,3.8399,3.8399,3.8261,3.8399,30200.0
2009-07-13 12:50:00,5.56,5.56,5.55,5.55,12000.0,3.8399,3.8399,3.833,3.833,12000.0
2009-07-13 12:55:00,5.55,5.56,5.54,5.54,6800.0,3.833,3.8399,3.8261,3.8261,6800.0
2009-07-13 13:00:00,5.54,5.58,5.54,5.58,16400.0,3.8261,3.8537,3.8261,3.8537,16400.0
2009-07-13 13:05:00,5.57,5.58,5.57,5.58,19800.0,3.8468,3.8537,3.8468,3.8537,19800.0
2009-07-13 13:10:00,5.58,5.58,5.56,5.57,13400.0,3.8537,3.8537,3.8399,3.8468,13400.0
2009-07-13 13:15:00,5.57,5.58,5.57,5.57,10400.0,3.8468,3.8537,3.8468,3.8468,10400.0
2009-07-13 13:20:00,5.58,5.59,5.58,5.58,38000.0,3.8537,3.8606,3.8537,3.8537,38000.0
2009-07-13 13:25:00,5.58,5.58,5.56,5.56,15000.0,3.8537,3.8537,3.8399,3.8399,15000.0
2009-07-13 13:30:00,5.56,5.56,5.54,5.54,11800.0,3.8399,3.8399,3.8261,3.8261,11800.0
2009-07-13 13:35:00,5.55,5.56,5.54,5.55,21000.0,3.833,3.8399,3.8261,3.833,21000.0
2009-07-13 13:40:00,5.55,5.55,5.54,5.55,15400.0,3.833,3.833,3.8261,3.833,15400.0
2009-07-13 13:45:00,5.55,5.55,5.54,5.55,14000.0,3.833,3.833,3.8261,3.833,14000.0
2009-07-13 13:50:00,5.55,5.55,5.54,5.55,14000.0,3.833,3.833,3.8261,3.833,14000.0
2009-07-13 13:55:00,5.55,5.55,5.54,5.55,19800.0,3.833,3.833,3.8261,3.833,19800.0
2009-07-13 14:00:00,5.55,5.57,5.55,5.55,14200.0,3.833,3.8468,3.833,3.833,14200.0
2009-07-13 14:05:00,5.55,5.57,5.55,5.56,21600.0,3.833,3.8468,3.833,3.8399,21600.0
2009-07-13 14:10:00,5.56,5.58,5.56,5.57,20200.0,3.8399,3.8537,3.8399,3.8468,20200.0
2009-07-13 14:15:00,5.57,5.57,5.57,5.57,10200.0,3.8468,3.8468,3.8468,3.8468,10200.0
2009-07-13 14:20:00,5.57,5.6,5.57,5.58,28600.0,3.8468,3.8675,3.8468,3.8537,28600.0
2009-07-13 14:25:00,5.58,5.58,5.57,5.57,8600.0,3.8537,3.8537,3.8468,3.8468,8600.0
2009-07-13 14:30:00,5.58,5.58,5.56,5.57,32000.0,3.8537,3.8537,3.8399,3.8468,32000.0
2009-07-13 14:35:00,5.57,5.58,5.57,5.57,15800.0,3.8468,3.8537,3.8468,3.8468,15800.0
2009-07-13 14:40:00,5.56,5.57,5.55,5.56,34000.0,3.8399,3.8468,3.833,3.8399,34000.0
2009-07-13 14:45:00,5.56,5.56,5.55,5.56,12400.0,3.8399,3.8399,3.833,3.8399,12400.0
2009-07-13 14:50:00,5.56,5.57,5.55,5.55,21000.0,3.8399,3.8468,3.833,3.833,21000.0
2009-07-13 14:55:00,5.55,5.57,5.55,5.56,23600.0,3.833,3.8468,3.833,3.8399,23600.0
2009-07-13 15:00:00,5.56,5.57,5.55,5.56,19000.0,3.8399,3.8468,3.833,3.8399,19000.0
2009-07-13 15:05:00,5.56,5.57,5.56,5.56,26600.0,3.8399,3.8468,3.8399,3.8399,26600.0
2009-07-13 15:10:00,5.56,5.58,5.56,5.56,24800.0,3.8399,3.8537,3.8399,3.8399,24800.0
2009-07-13 15:15:00,5.56,5.56,5.55,5.56,31200.0,3.8399,3.8399,3.833,3.8399,31200.0
2009-07-13 15:20:00,5.56,5.57,5.55,5.55,35200.0,3.8399,3.8468,3.833,3.833,35200.0
2009-07-13 15:25:00,5.56,5.57,5.55,5.56,30000.0,3.8399,3.8468,3.833,3.8399,30000.0
2009-07-13 15:30:00,5.56,5.57,5.55,5.57,45000.0,3.8399,3.8468,3.833,3.8468,45000.0
2009-07-13 15:35:00,5.56,5.58,5.56,5.57,45600.0,3.8399,3.8537,3.8399,3.8468,45600.0
2009-07-13 15:40:00,5.57,5.61,5.57,5.61,91200.0,3.8468,3.8744,3.8468,3.8744,91200.0
2009-07-13 15:45:00,5.61,5.61,5.6,5.6,78800.0,3.8744,3.8744,3.8675,3.8675,78800.0
2009-07-13 15:50:00,5.6,5.62,5.6,5.61,100200.0,3.8675,3.8813,3.8675,3.8744,100200.0
2009-07-13 15:55:00,5.61,5.63,5.61,5.61,201400.0,3.8744,3.8882,3.8744,3.8744,201400.0
2009-07-14 09:30:00,5.58,5.59,5.53,5.56,18800.0,3.8537,3.8606,3.8192,3.8399,18800.0
2009-07-14 09:35:00,5.56,5.63,5.53,5.57,53000.0,3.8399,3.8882,3.8192,3.8468,53000.0
2009-07-14 09:40:00,5.56,5.59,5.52,5.53,23200.0,3.8399,3.8606,3.8123,3.8192,23200.0
2009-07-14 09:45:00,5.52,5.56,5.52,5.56,19200.0,3.8123,3.8399,3.8123,3.8399,19200.0
2009-07-14 09:50:00,5.56,5.6,5.55,5.59,61800.0,3.8399,3.8675,3.833,3.8606,61800.0
2009-07-14 09:55:00,5.6,5.6,5.56,5.58,39200.0,3.8675,3.8675,3.8399,3.8537,39200.0
2009-07-14 10:00:00,5.57,5.64,5.57,5.59,63200.0,3.8468,3.8951,3.8468,3.8606,63200.0
2009-07-14 10:05:00,5.59,5.63,5.58,5.6,35800.0,3.8606,3.8882,3.8537,3.8675,35800.0
2009-07-14 10:10:00,5.6,5.63,5.58,5.61,53400.0,3.8675,3.8882,3.8537,3.8744,53400.0
2009-07-14 10:15:00,5.61,5.64,5.61,5.62,43000.0,3.8744,3.8951,3.8744,3.8813,43000.0
2009-07-14 10:20:00,5.62,5.63,5.58,5.63,47600.0,3.8813,3.8882,3.8537,3.8882,47600.0
2009-07-14 10:25:00,5.64,5.64,5.61,5.63,29600.0,3.8951,3.8951,3.8744,3.8882,29600.0
2009-07-14 10:30:00,5.63,5.64,5.6,5.6,86800.0,3.8882,3.8951,3.8675,3.8675,86800.0
2009-07-14 10:35:00,5.6,5.64,5.59,5.63,110400.0,3.8675,3.8951,3.8606,3.8882,110400.0
2009-07-14 10:40:00,5.63,5.64,5.61,5.62,30400.0,3.8882,3.8951,3.8744,3.8813,30400.0
2009-07-14 10:45:00,5.62,5.64,5.62,5.63,34200.0,3.8813,3.8951,3.8813,3.8882,34200.0
2009-07-14 10:50:00,5.63,5.65,5.63,5.63,45800.0,3.8882,3.902,3.8882,3.8882,45800.0
2009-07-14 10:55:00,5.63,5.63,5.62,5.62,25200.0,3.8882,3.8882,3.8813,3.8813,25200.0
2009-07-14 11:00:00,5.62,5.64,5.62,5.63,41000.0,3.8813,3.8951,3.8813,3.8882,41000.0
2009-07-14 11:05:00,5.63,5.66,5.63,5.64,113200.0,3.8882,3.9089,3.8882,3.8951,113200.0
2009-07-14 11:10:00,5.64,5.66,5.64,5.65,37400.0,3.8951,3.9089,3.8951,3.902,37400.0
2009-07-14 11:15:00,5.66,5.7,5.66,5.67,59000.0,3.9089,3.9366,3.9089,3.9158,59000.0
2009-07-14 11:20:00,5.67,5.69,5.67,5.69,36000.0,3.9158,3.9297,3.9158,3.9297,36000.0
2009-07-14 11:25:00,5.69,5.73,5.69,5.71,55200.0,3.9297,3.9573,3.9297,3.9435,55200.0
2009-07-14 11:30:00,5.71,5.74,5.71,5.74,58200.0,3.9435,3.9642,3.9435,3.9642,58200.0
2009-07-14 11:35:00,5.75,5.75,5.73,5.73,115400.0,3.9711,3.9711,3.9573,3.9573,115400.0
2009-07-14 11:40:00,5.73,5.74,5.7,5.7,57200.0,3.9573,3.9642,3.9366,3.9366,57200.0
2009-07-14 11:45:00,5.71,5.72,5.7,5.7,41400.0,3.9435,3.9504,3.9366,3.9366,41400.0
2009-07-14 11:50:00,5.7,5.71,5.7,5.71,48800.0,3.9366,3.9435,3.9366,3.9435,48800.0
2009-07-14 11:55:00,5.71,5.72,5.68,5.7,42400.0,3.9435,3.9504,3.9228,3.9366,42400.0
2009-07-14 12:00:00,5.7,5.7,5.68,5.69,10400.0,3.9366,3.9366,3.9228,3.9297,10400.0
2009-07-14 12:05:00,5.7,5.71,5.7,5.71,46400.0,3.9366,3.9435,3.9366,3.9435,46400.0
2009-07-14 12:10:00,5.71,5.71,5.69,5.69,17400.0,3.9435,3.9435,3.9297,3.9297,17400.0
2009-07-14 12:15:00,5.69,5.69,5.68,5.68,11200.0,3.9297,3.9297,3.9228,3.9228,11200.0
2009-07-14 12:20:00,5.68,5.68,5.65,5.65,19800.0,3.9228,3.9228,3.902,3.902,19800.0
2009-07-14 12:25:00,5.65,5.67,5.65,5.66,10200.0,3.902,3.9158,3.902,3.9089,10200.0
2009-07-14 12:30:00,5.67,5.68,5.65,5.66,40400.0,3.9158,3.9228,3.902,3.9089,40400.0
2009-07-14 12:35:00,5.66,5.67,5.64,5.65,44000.0,3.9089,3.9158,3.8951,3.902,44000.0
2009-07-14 12:40:00,5.65,5.66,5.65,5.66,22200.0,3.902,3.9089,3.902,3.9089,22200.0
2009-07-14 12:45:00,5.66,5.7,5.66,5.7,24600.0,3.9089,3.9366,3.9089,3.9366,24600.0
2009-07-14 12:50:00,5.69,5.7,5.68,5.68,14000.0,3.9297,3.9366,3.9228,3.9228,14000.0
2009-07-14 12:55:00,5.68,5.7,5.68,5.7,25600.0,3.9228,3.9366,3.9228,3.9366,25600.0
2009-07-14 13:00:00,5.7,5.71,5.7,5.71,75400.0,3.9366,3.9435,3.9366,3.9435,75400.0
2009-07-14 13:05:00,5.71,5.71,5.69,5.69,15400.0,3.9435,3.9435,3.9297,3.9297,15400.0
2009-07-14 13:10:00,5.69,5.71,5.68,5.7,38200.0,3.9297,3.9435,3.9228,3.9366,38200.0
2009-07-14 13:15:00,5.7,5.7,5.7,5.7,7000.0,3.9366,3.9366,3.9366,3.9366,7000.0
2009-07-14 13:20:00,5.7,5.75,5.69,5.75,113600.0,3.9366,3.9711,3.9297,3.9711,113600.0
2009-07-14 13:25:00,5.75,5.76,5.75,5.75,36800.0,3.9711,3.978,3.9711,3.9711,36800.0
2009-07-14 13:30:00,5.75,5.75,5.72,5.72,22200.0,3.9711,3.9711,3.9504,3.9504,22200.0
2009-07-14 13:35:00,5.72,5.73,5.71,5.71,35800.0,3.9504,3.9573,3.9435,3.9435,35800.0
2009-07-14 13:40:00,5.71,5.75,5.7,5.75,68200.0,3.9435,3.9711,3.9366,3.9711,68200.0
2009-07-14 13:45:00,5.75,5.78,5.75,5.77,128600.0,3.9711,3.9918,3.9711,3.9849,128600.0
2009-07-14 13:50:00,5.77,5.78,5.77,5.78,108400.0,3.9849,3.9918,3.9849,3.9918,108400.0
2009-07-14 13:55:00,5.78,5.78,5.77,5.77,26400.0,3.9918,3.9918,3.9849,3.9849,26400.0
2009-07-14 14:00:00,5.78,5.78,5.75,5.76,91400.0,3.9918,3.9918,3.9711,3.978,91400.0
2009-07-14 14:05:00,5.76,5.76,5.74,5.75,45400.0,3.978,3.978,3.9642,3.9711,45400.0
2009-07-14 14:10:00,5.75,5.76,5.75,5.75,103600.0,3.9711,3.978,3.9711,3.9711,103600.0
2009-07-14 14:15:00,5.75,5.76,5.75,5.75,48000.0,3.9711,3.978,3.9711,3.9711,48000.0
2009-07-14 14:20:00,5.75,5.75,5.74,5.75,66400.0,3.9711,3.9711,3.9642,3.9711,66400.0
2009-07-14 14:25:00,5.74,5.75,5.73,5.74,62000.0,3.9642,3.9711,3.9573,3.9642,62000.0
2009-07-14 14:30:00,5.74,5.74,5.73,5.73,36000.0,3.9642,3.9642,3.9573,3.9573,36000.0
2009-07-14 14:35:00,5.74,5.75,5.73,5.74,138800.0,3.9642,3.9711,3.9573,3.9642,138800.0
2009-07-14 14:40:00,5.74,5.75,5.73,5.73,74200.0,3.9642,3.9711,3.9573,3.9573,74200.0
2009-07-14 14:45:00,5.73,5.76,5.72,5.74,80200.0,3.9573,3.978,3.9504,3.9642,80200.0
2009-07-14 14:50:00,5.75,5.76,5.74,5.75,48400.0,3.9711,3.978,3.9642,3.9711,48400.0
2009-07-14 14:55:00,5.75,5.76,5.74,5.75,43000.0,3.9711,3.978,3.9642,3.9711,43000.0
2009-07-14 15:00:00,5.75,5.76,5.74,5.74,83200.0,3.9711,3.978,3.9642,3.9642,83200.0
2009-07-14 15:05:00,5.75,5.75,5.74,5.75,70600.0,3.9711,3.9711,3.9642,3.9711,70600.0
2009-07-14 15:10:00,5.75,5.76,5.74,5.75,216200.0,3.9711,3.978,3.9642,3.9711,216200.0
2009-07-14 15:15:00,5.75,5.75,5.73,5.73,52600.0,3.9711,3.9711,3.9573,3.9573,52600.0
2009-07-14 15:20:00,5.73,5.74,5.72,5.73,55600.0,3.9573,3.9642,3.9504,3.9573,55600.0
2009-07-14 15:25:00,5.73,5.73,5.71,5.71,63800.0,3.9573,3.9573,3.9435,3.9435,63800.0
2009-07-14 15:30:00,5.71,5.72,5.7,5.7,107600.0,3.9435,3.9504,3.9366,3.9366,107600.0
2009-07-14 15:35:00,5.7,5.71,5.68,5.7,132600.0,3.9366,3.9435,3.9228,3.9366,132600.0
2009-07-14 15:40:00,5.7,5.71,5.68,5.7,109600.0,3.9366,3.9435,3.9228,3.9366,109600.0
2009-07-14 15:45:00,5.7,5.71,5.68,5.7,102400.0,3.9366,3.9435,3.9228,3.9366,102400.0
2009-07-14 15:50:00,5.7,5.72,5.7,5.71,86000.0,3.9366,3.9504,3.9366,3.9435,86000.0
2009-07-14 15:55:00,5.72,5.72,5.7,5.7,105400.0,3.9504,3.9504,3.9366,3.9366,105400.0
2009-07-15 09:30:00,5.78,5.84,5.77,5.79,29200.0,3.9918,4.0333,3.9849,3.9987,29200.0
2009-07-15 09:35:00,5.82,5.82,5.74,5.8,27400.0,4.0194,4.0194,3.9642,4.0056,27400.0
2009-07-15 09:40:00,5.8,5.87,5.8,5.87,16800.0,4.0056,4.054,4.0056,4.054,16800.0
2009-07-15 09:45:00,5.87,5.87,5.85,5.85,29400.0,4.054,4.054,4.0402,4.0402,29400.0
2009-07-15 09:50:00,5.85,5.86,5.84,5.84,19400.0,4.0402,4.0471,4.0333,4.0333,19400.0
2009-07-15 09:55:00,5.84,5.87,5.84,5.85,41600.0,4.0333,4.054,4.0333,4.0402,41600.0
2009-07-15 10:00:00,5.85,5.88,5.85,5.87,45600.0,4.0402,4.0609,4.0402,4.054,45600.0
2009-07-15 10:05:00,5.87,5.87,5.84,5.86,56000.0,4.054,4.054,4.0333,4.0471,56000.0
2009-07-15 10:10:00,5.85,5.86,5.83,5.84,32400.0,4.0402,4.0471,4.0264,4.0333,32400.0
2009-07-15 10:15:00,5.83,5.84,5.83,5.84,23600.0,4.0264,4.0333,4.0264,4.0333,23600.0
2009-07-15 10:20:00,5.84,5.85,5.84,5.85,13600.0,4.0333,4.0402,4.0333,4.0402,13600.0
2009-07-15 10:25:00,5.85,5.85,5.83,5.85,76200.0,4.0402,4.0402,4.0264,4.0402,76200.0
2009-07-15 10:30:00,5.85,5.85,5.84,5.85,17800.0,4.0402,4.0402,4.0333,4.0402,17800.0
2009-07-15 10:35:00,5.85,5.86,5.85,5.85,22200.0,4.0402,4.0471,4.0402,4.0402,22200.0
2009-07-15 10:40:00,5.85,5.85,5.84,5.85,11000.0,4.0402,4.0402,4.0333,4.0402,11000.0
2009-07-15 10:45:00,5.85,5.87,5.85,5.87,19200.0,4.0402,4.054,4.0402,4.054,19200.0
2009-07-15 10:50:00,5.86,5.87,5.86,5.86,13400.0,4.0471,4.054,4.0471,4.0471,13400.0
2009-07-15 10:55:00,5.87,5.87,5.85,5.86,9400.0,4.054,4.054,4.0402,4.0471,9400.0
2009-07-15 11:00:00,5.86,5.87,5.85,5.86,9000.0,4.0471,4.054,4.0402,4.0471,9000.0
2009-07-15 11:05:00,5.87,5.87,5.85,5.85,8800.0,4.054,4.054,4.0402,4.0402,8800.0
2009-07-15 11:10:00,5.85,5.85,5.84,5.84,12800.0,4.0402,4.0402,4.0333,4.0333,12800.0
2009-07-15 11:15:00,5.85,5.86,5.85,5.85,29200.0,4.0402,4.0471,4.0402,4.0402,29200.0
2009-07-15 11:20:00,5.86,5.87,5.86,5.86,23200.0,4.0471,4.054,4.0471,4.0471,23200.0
2009-07-15 11:25:00,5.86,5.87,5.85,5.85,75400.0,4.0471,4.054,4.0402,4.0402,75400.0
2009-07-15 11:30:00,5.85,5.87,5.85,5.86,62000.0,4.0402,4.054,4.0402,4.0471,62000.0
2009-07-15 11:35:00,5.86,5.86,5.83,5.83,17400.0,4.0471,4.0471,4.0264,4.0264,17400.0
2009-07-15 11:40:00,5.83,5.83,5.81,5.81,17800.0,4.0264,4.0264,4.0125,4.0125,17800.0
2009-07-15 11:45:00,5.82,5.83,5.82,5.82,24000.0,4.0194,4.0264,4.0194,4.0194,24000.0
2009-07-15 11:50:00,5.83,5.84,5.83,5.83,14400.0,4.0264,4.0333,4.0264,4.0264,14400.0
2009-07-15 11:55:00,5.83,5.86,5.83,5.86,40000.0,4.0264,4.0471,4.0264,4.0471,40000.0
2009-07-15 12:00:00,5.84,5.85,5.84,5.85,4000.0,4.0333,4.0402,4.0333,4.0402,4000.0
2009-07-15 12:05:00,5.85,5.85,5.84,5.84,7000.0,4.0402,4.0402,4.0333,4.0333,7000.0
2009-07-15 12:10:00,5.84,5.84,5.84,5.84,7400.0,4.0333,4.0333,4.0333,4.0333,7400.0
2009-07-15 12:15:00,5.84,5.84,5.84,5.84,13400.0,4.0333,4.0333,4.0333,4.0333,13400.0
2009-07-15 12:20:00,5.84,5.84,5.83,5.84,5200.0,4.0333,4.0333,4.0264,4.0333,5200.0
2009-07-15 12:25:00,5.84,5.84,5.83,5.83,8600.0,4.0333,4.0333,4.0264,4.0264,8600.0
2009-07-15 12:30:00,5.83,5.85,5.82,5.84,11800.0,4.0264,4.0402,4.0194,4.0333,11800.0
2009-07-15 12:35:00,5.84,5.86,5.84,5.85,14200.0,4.0333,4.0471,4.0333,4.0402,14200.0
2009-07-15 12:40:00,5.85,5.85,5.84,5.84,5200.0,4.0402,4.0402,4.0333,4.0333,5200.0
2009-07-15 12:45:00,5.85,5.85,5.84,5.84,6600.0,4.0402,4.0402,4.0333,4.0333,6600.0
2009-07-15 12:50:00,5.85,5.85,5.84,5.84,8200.0,4.0402,4.0402,4.0333,4.0333,8200.0
2009-07-15 12:55:00,5.85,5.85,5.83,5.83,14400.0,4.0402,4.0402,4.0264,4.0264,14400.0
2009-07-15 13:00:00,5.83,5.83,5.82,5.83,14400.0,4.0264,4.0264,4.0194,4.0264,14400.0
2009-07-15 13:05:00,5.82,5.83,5.82,5.82,9400.0,4.0194,4.0264,4.0194,4.0194,9400.0
2009-07-15 13:10:00,5.82,5.83,5.82,5.82,13800.0,4.0194,4.0264,4.0194,4.0194,13800.0
2009-07-15 13:15:00,5.82,5.83,5.82,5.82,14400.0,4.0194,4.0264,4.0194,4.0194,14400.0
2009-07-15 13:20:00,5.82,5.85,5.82,5.84,30800.0,4.0194,4.0402,4.0194,4.0333,30800.0
2009-07-15 13:25:00,5.85,5.86,5.84,5.86,31400.0,4.0402,4.0471,4.0333,4.0471,31400.0
2009-07-15 13:30:00,5.86,5.86,5.85,5.85,28800.0,4.0471,4.0471,4.0402,4.0402,28800.0
2009-07-15 13:35:00,5.85,5.85,5.84,5.85,18800.0,4.0402,4.0402,4.0333,4.0402,18800.0
2009-07-15 13:40:00,5.85,5.85,5.85,5.85,19800.0,4.0402,4.0402,4.0402,4.0402,19800.0
2009-07-15 13:45:00,5.85,5.86,5.85,5.86,15200.0,4.0402,4.0471,4.0402,4.0471,15200.0
2009-07-15 13:50:00,5.85,5.87,5.85,5.86,28600.0,4.0402,4.054,4.0402,4.0471,28600.0
2009-07-15 13:55:00,5.86,5.86,5.85,5.86,15200.0,4.0471,4.0471,4.0402,4.0471,15200.0
2009-07-15 14:00:00,5.85,5.86,5.84,5.85,28800.0,4.0402,4.0471,4.0333,4.0402,28800.0
2009-07-15 14:05:00,5.85,5.86,5.85,5.85,34800.0,4.0402,4.0471,4.0402,4.0402,34800.0
2009-07-15 14:10:00,5.85,5.85,5.84,5.84,21000.0,4.0402,4.0402,4.0333,4.0333,21000.0
2009-07-15 14:15:00,5.84,5.85,5.84,5.85,29600.0,4.0333,4.0402,4.0333,4.0402,29600.0
2009-07-15 14:20:00,5.85,5.86,5.84,5.85,48400.0,4.0402,4.0471,4.0333,4.0402,48400.0
2009-07-15 14:25:00,5.86,5.86,5.84,5.85,34600.0,4.0471,4.0471,4.0333,4.0402,34600.0
2009-07-15 14:30:00,5.85,5.87,5.85,5.86,33200.0,4.0402,4.054,4.0402,4.0471,33200.0
2009-07-15 14:35:00,5.86,5.86,5.85,5.85,18200.0,4.0471,4.0471,4.0402,4.0402,18200.0
2009-07-15 14:40:00,5.85,5.85,5.84,5.84,26600.0,4.0402,4.0402,4.0333,4.0333,26600.0
2009-07-15 14:45:00,5.84,5.87,5.84,5.87,63200.0,4.0333,4.054,4.0333,4.054,63200.0
2009-07-15 14:50:00,5.86,5.87,5.85,5.86,28000.0,4.0471,4.054,4.0402,4.0471,28000.0
2009-07-15 14:55:00,5.86,5.87,5.85,5.86,34800.0,4.0471,4.054,4.0402,4.0471,34800.0
2009-07-15 15:00:00,5.86,5.86,5.85,5.86,53600.0,4.0471,4.0471,4.0402,4.0471,53600.0
2009-07-15 15:05:00,5.86,5.86,5.85,5.86,30600.0,4.0471,4.0471,4.0402,4.0471,30600.0
2009-07-15 15:10:00,5.86,5.87,5.85,5.86,89800.0,4.0471,4.054,4.0402,4.0471,89800.0
2009-07-15 15:15:00,5.86,5.87,5.86,5.86,43800.0,4.0471,4.054,4.0471,4.0471,43800.0
2009-07-15 15:20:00,5.86,5.87,5.85,5.87,74800.0,4.0471,4.054,4.0402,4.054,74800.0
2009-07-15 15:25:00,5.87,5.88,5.86,5.87,125200.0,4.054,4.0609,4.0471,4.054,125200.0
2009-07-15 15:30:00,5.87,5.88,5.87,5.88,115000.0,4.054,4.0609,4.054,4.0609,115000.0
2009-07-15 15:35:00,5.88,5.88,5.86,5.87,90200.0,4.0609,4.0609,4.0471,4.054,90200.0
2009-07-15 15:40:00,5.87,5.89,5.87,5.89,125200.0,4.054,4.0678,4.054,4.0678,125200.0
2009-07-15 15:45:00,5.89,5.91,5.88,5.91,136200.0,4.0678,4.0816,4.0609,4.0816,136200.0
2009-07-15 15:50:00,5.91,5.92,5.89,5.91,238000.0,4.0816,4.0885,4.0678,4.0816,238000.0
2009-07-15 15:55:00,5.91,5.92,5.89,5.92,233800.0,4.0816,4.0885,4.0678,4.0885,233800.0
2009-07-16 09:30:00,5.87,5.88,5.85,5.87,13600.0,4.054,4.0609,4.0402,4.054,13600.0
2009-07-16 09:35:00,5.87,5.89,5.85,5.86,29600.0,4.054,4.0678,4.0402,4.0471,29600.0
2009-07-16 09:40:00,5.88,5.9,5.88,5.9,6800.0,4.0609,4.0747,4.0609,4.0747,6800.0
2009-07-16 09:45:00,5.9,5.92,5.9,5.91,7800.0,4.0747,4.0885,4.0747,4.0816,7800.0
2009-07-16 09:50:00,5.91,5.92,5.9,5.91,15000.0,4.0816,4.0885,4.0747,4.0816,15000.0
2009-07-16 09:55:00,5.9,5.91,5.89,5.91,12000.0,4.0747,4.0816,4.0678,4.0816,12000.0
2009-07-16 10:00:00,5.91,5.91,5.85,5.86,43200.0,4.0816,4.0816,4.0402,4.0471,43200.0
2009-07-16 10:05:00,5.87,5.89,5.86,5.89,42000.0,4.054,4.0678,4.0471,4.0678,42000.0
2009-07-16 10:10:00,5.9,5.9,5.87,5.9,37000.0,4.0747,4.0747,4.054,4.0747,37000.0
2009-07-16 10:15:00,5.9,5.92,5.89,5.89,28400.0,4.0747,4.0885,4.0678,4.0678,28400.0
2009-07-16 10:20:00,5.89,5.92,5.88,5.89,36600.0,4.0678,4.0885,4.0609,4.0678,36600.0
2009-07-16 10:25:00,5.9,5.94,5.9,5.94,29600.0,4.0747,4.1023,4.0747,4.1023,29600.0
2009-07-16 10:30:00,5.94,5.95,5.91,5.91,16800.0,4.1023,4.1092,4.0816,4.0816,16800.0
2009-07-16 10:35:00,5.9,5.92,5.9,5.91,18800.0,4.0747,4.0885,4.0747,4.0816,18800.0
2009-07-16 10:40:00,5.91,5.93,5.91,5.92,19200.0,4.0816,4.0954,4.0816,4.0885,19200.0
2009-07-16 10:45:00,5.93,5.93,5.9,5.92,29400.0,4.0954,4.0954,4.0747,4.0885,29400.0
2009-07-16 10:50:00,5.91,5.93,5.9,5.93,23600.0,4.0816,4.0954,4.0747,4.0954,23600.0
2009-07-16 10:55:00,5.93,5.93,5.91,5.91,23800.0,4.0954,4.0954,4.0816,4.0816,23800.0
2009-07-16 11:00:00,5.91,5.92,5.9,5.92,19400.0,4.0816,4.0885,4.0747,4.0885,19400.0
2009-07-16 11:05:00,5.92,5.95,5.91,5.92,30200.0,4.0885,4.1092,4.0816,4.0885,30200.0
2009-07-16 11:10:00,5.92,5.92,5.89,5.9,31000.0,4.0885,4.0885,4.0678,4.0747,31000.0
2009-07-16 11:15:00,5.9,5.91,5.89,5.89,8000.0,4.0747,4.0816,4.0678,4.0678,8000.0
2009-07-16 11:20:00,5.89,5.89,5.89,5.89,8200.0,4.0678,4.0678,4.0678,4.0678,8200.0
2009-07-16 11:25:00,5.88,5.89,5.88,5.88,19800.0,4.0609,4.0678,4.0609,4.0609,19800.0
2009-07-16 11:30:00,5.88,5.89,5.86,5.86,86200.0,4.0609,4.0678,4.0471,4.0471,86200.0
2009-07-16 11:35:00,5.86,5.88,5.86,5.88,30000.0,4.0471,4.0609,4.0471,4.0609,30000.0
2009-07-16 11:40:00,5.88,5.89,5.88,5.88,13000.0,4.0609,4.0678,4.0609,4.0609,13000.0
2009-07-16 11:45:00,5.88,5.89,5.87,5.87,12200.0,4.0609,4.0678,4.054,4.054,12200.0
2009-07-16 11:50:00,5.87,5.88,5.87,5.88,9400.0,4.054,4.0609,4.054,4.0609,9400.0
2009-07-16 11:55:00,5.87,5.91,5.87,5.9,13400.0,4.054,4.0816,4.054,4.0747,13400.0
2009-07-16 12:00:00,5.9,5.91,5.9,5.91,11800.0,4.0747,4.0816,4.0747,4.0816,11800.0
2009-07-16 12:05:00,5.91,5.92,5.91,5.92,5200.0,4.0816,4.0885,4.0816,4.0885,5200.0
2009-07-16 12:10:00,5.92,5.92,5.91,5.92,10400.0,4.0885,4.0885,4.0816,4.0885,10400.0
2009-07-16 12:15:00,5.92,5.92,5.91,5.92,21400.0,4.0885,4.0885,4.0816,4.0885,21400.0
2009-07-16 12:20:00,5.92,5.93,5.92,5.92,4200.0,4.0885,4.0954,4.0885,4.0885,4200.0
2009-07-16 12:25:00,5.92,5.93,5.92,5.92,16400.0,4.0885,4.0954,4.0885,4.0885,16400.0
2009-07-16 12:30:00,5.92,5.93,5.91,5.92,27000.0,4.0885,4.0954,4.0816,4.0885,27000.0
2009-07-16 12:35:00,5.92,5.92,5.91,5.92,20600.0,4.0885,4.0885,4.0816,4.0885,20600.0
2009-07-16 12:40:00,5.93,5.93,5.92,5.92,7400.0,4.0954,4.0954,4.0885,4.0885,7400.0
2009-07-16 12:45:00,5.92,5.93,5.92,5.93,17400.0,4.0885,4.0954,4.0885,4.0954,17400.0
2009-07-16 12:50:00,5.93,5.93,5.92,5.92,15200.0,4.0954,4.0954,4.0885,4.0885,15200.0
2009-07-16 12:55:00,5.92,5.92,5.91,5.92,26600.0,4.0885,4.0885,4.0816,4.0885,26600.0
2009-07-16 13:00:00,5.92,5.92,5.91,5.91,9600.0,4.0885,4.0885,4.0816,4.0816,9600.0
2009-07-16 13:05:00,5.91,5.91,5.89,5.9,14200.0,4.0816,4.0816,4.0678,4.0747,14200.0
2009-07-16 13:10:00,5.9,5.91,5.9,5.91,7800.0,4.0747,4.0816,4.0747,4.0816,7800.0
2009-07-16 13:15:00,5.91,5.92,5.91,5.91,5400.0,4.0816,4.0885,4.0816,4.0816,5400.0
2009-07-16 13:20:00,5.91,5.92,5.91,5.91,7600.0,4.0816,4.0885,4.0816,4.0816,7600.0
2009-07-16 13:25:00,5.91,5.92,5.91,5.91,10000.0,4.0816,4.0885,4.0816,4.0816,10000.0
2009-07-16 13:30:00,5.91,5.92,5.91,5.92,7600.0,4.0816,4.0885,4.0816,4.0885,7600.0
2009-07-16 13:35:00,5.91,5.92,5.91,5.92,11200.0,4.0816,4.0885,4.0816,4.0885,11200.0
2009-07-16 13:40:00,5.92,5.93,5.92,5.93,13400.0,4.0885,4.0954,4.0885,4.0954,13400.0
2009-07-16 13:45:00,5.93,5.95,5.93,5.94,19000.0,4.0954,4.1092,4.0954,4.1023,19000.0
2009-07-16 13:50:00,5.95,5.98,5.95,5.97,44600.0,4.1092,4.1299,4.1092,4.123,44600.0
2009-07-16 13:55:00,5.97,5.98,5.96,5.97,23000.0,4.123,4.1299,4.1161,4.123,23000.0
2009-07-16 14:00:00,5.98,5.98,5.97,5.98,21600.0,4.1299,4.1299,4.123,4.1299,21600.0
2009-07-16 14:05:00,5.98,5.98,5.97,5.97,8200.0,4.1299,4.1299,4.123,4.123,8200.0
2009-07-16 14:10:00,5.97,5.98,5.97,5.98,15400.0,4.123,4.1299,4.123,4.1299,15400.0
2009-07-16 14:15:00,5.98,5.98,5.97,5.98,22000.0,4.1299,4.1299,4.123,4.1299,22000.0
2009-07-16 14:20:00,5.98,5.99,5.97,5.99,20000.0,4.1299,4.1369,4.123,4.1369,20000.0
2009-07-16 14:25:00,5.98,6.0,5.98,5.99,19000.0,4.1299,4.1438,4.1299,4.1369,19000.0
2009-07-16 14:30:00,5.99,6.0,5.99,5.99,10600.0,4.1369,4.1438,4.1369,4.1369,10600.0
2009-07-16 14:35:00,5.99,6.01,5.99,6.0,20400.0,4.1369,4.1507,4.1369,4.1438,20400.0
2009-07-16 14:40:00,6.01,6.01,6.0,6.01,28400.0,4.1507,4.1507,4.1438,4.1507,28400.0
2009-07-16 14:45:00,6.01,6.02,6.0,6.02,15400.0,4.1507,4.1576,4.1438,4.1576,15400.0
2009-07-16 14:50:00,6.02,6.02,6.01,6.02,27800.0,4.1576,4.1576,4.1507,4.1576,27800.0
2009-07-16 14:55:00,6.02,6.03,6.02,6.03,30000.0,4.1576,4.1645,4.1576,4.1645,30000.0
2009-07-16 15:00:00,6.03,6.03,6.02,6.03,14000.0,4.1645,4.1645,4.1576,4.1645,14000.0
2009-07-16 15:05:00,6.03,6.03,6.01,6.02,50400.0,4.1645,4.1645,4.1507,4.1576,50400.0
2009-07-16 15:10:00,6.01,6.02,6.01,6.01,48600.0,4.1507,4.1576,4.1507,4.1507,48600.0
2009-07-16 15:15:00,6.01,6.01,6.0,6.0,38400.0,4.1507,4.1507,4.1438,4.1438,38400.0
2009-07-16 15:20:00,6.0,6.01,5.99,6.0,76200.0,4.1438,4.1507,4.1369,4.1438,76200.0
2009-07-16 15:25:00,6.0,6.0,5.98,6.0,57800.0,4.1438,4.1438,4.1299,4.1438,57800.0
2009-07-16 15:30:00,6.0,6.0,5.97,5.98,60600.0,4.1438,4.1438,4.123,4.1299,60600.0
2009-07-16 15:35:00,5.97,5.99,5.97,5.97,75400.0,4.123,4.1369,4.123,4.123,75400.0
2009-07-16 15:40:00,5.98,6.01,5.97,6.0,71000.0,4.1299,4.1507,4.123,4.1438,71000.0
2009-07-16 15:45:00,6.01,6.02,6.0,6.0,63600.0,4.1507,4.1576,4.1438,4.1438,63600.0
2009-07-16 15:50:00,6.0,6.03,5.99,6.01,130400.0,4.1438,4.1645,4.1369,4.1507,130400.0
2009-07-16 15:55:00,6.01,6.02,6.0,6.01,106600.0,4.1507,4.1576,4.1438,4.1507,106600.0
2009-07-17 09:30:00,6.01,6.07,6.01,6.04,28200.0,4.1507,4.1921,4.1507,4.1714,28200.0
2009-07-17 09:35:00,6.04,6.07,5.99,5.99,17000.0,4.1714,4.1921,4.1369,4.1369,17000.0
2009-07-17 09:40:00,6.01,6.04,5.99,6.02,9400.0,4.1507,4.1714,4.1369,4.1576,9400.0
2009-07-17 09:45:00,6.03,6.03,5.97,5.97,38200.0,4.1645,4.1645,4.123,4.123,38200.0
2009-07-17 09:50:00,5.97,5.99,5.96,5.98,12800.0,4.123,4.1369,4.1161,4.1299,12800.0
2009-07-17 09:55:00,5.98,6.02,5.98,6.02,28400.0,4.1299,4.1576,4.1299,4.1576,28400.0
2009-07-17 10:00:00,6.02,6.03,6.0,6.03,13800.0,4.1576,4.1645,4.1438,4.1645,13800.0
2009-07-17 10:05:00,6.04,6.1,6.04,6.08,84800.0,4.1714,4.2128,4.1714,4.199,84800.0
2009-07-17 10:10:00,6.1,6.13,6.09,6.11,47000.0,4.2128,4.2335,4.2059,4.2197,47000.0
2009-07-17 10:15:00,6.11,6.12,6.1,6.11,30200.0,4.2197,4.2266,4.2128,4.2197,30200.0
2009-07-17 10:20:00,6.11,6.14,6.11,6.14,23200.0,4.2197,4.2404,4.2197,4.2404,23200.0
2009-07-17 10:25:00,6.15,6.15,6.1,6.1,24400.0,4.2474,4.2474,4.2128,4.2128,24400.0
2009-07-17 10:30:00,6.1,6.14,6.1,6.14,25200.0,4.2128,4.2404,4.2128,4.2404,25200.0
2009-07-17 10:35:00,6.14,6.15,6.12,6.14,20200.0,4.2404,4.2474,4.2266,4.2404,20200.0
2009-07-17 10:40:00,6.14,6.15,6.13,6.13,25600.0,4.2404,4.2474,4.2335,4.2335,25600.0
2009-07-17 10:45:00,6.13,6.13,6.11,6.11,31400.0,4.2335,4.2335,4.2197,4.2197,31400.0
2009-07-17 10:50:00,6.11,6.11,6.07,6.08,68200.0,4.2197,4.2197,4.1921,4.199,68200.0
2009-07-17 10:55:00,6.08,6.09,6.08,6.09,43400.0,4.199,4.2059,4.199,4.2059,43400.0
2009-07-17 11:00:00,6.09,6.09,6.07,6.07,16600.0,4.2059,4.2059,4.1921,4.1921,16600.0
2009-07-17 11:05:00,6.07,6.07,6.05,6.05,20000.0,4.1921,4.1921,4.1783,4.1783,20000.0
2009-07-17 11:10:00,6.05,6.06,6.04,6.06,21400.0,4.1783,4.1852,4.1714,4.1852,21400.0
2009-07-17 11:15:00,6.06,6.06,6.05,6.05,18000.0,4.1852,4.1852,4.1783,4.1783,18000.0
2009-07-17 11:20:00,6.05,6.08,6.05,6.08,29200.0,4.1783,4.199,4.1783,4.199,29200.0
2009-07-17 11:25:00,6.08,6.09,6.07,6.09,21200.0,4.199,4.2059,4.1921,4.2059,21200.0
2009-07-17 11:30:00,6.09,6.09,6.06,6.08,19200.0,4.2059,4.2059,4.1852,4.199,19200.0
2009-07-17 11:35:00,6.08,6.09,6.08,6.08,14000.0,4.199,4.2059,4.199,4.199,14000.0
2009-07-17 11:40:00,6.09,6.09,6.08,6.09,9600.0,4.2059,4.2059,4.199,4.2059,9600.0
2009-07-17 11:45:00,6.09,6.09,6.06,6.07,29400.0,4.2059,4.2059,4.1852,4.1921,29400.0
2009-07-17 11:50:00,6.08,6.09,6.08,6.08,21600.0,4.199,4.2059,4.199,4.199,21600.0
2009-07-17 11:55:00,6.08,6.1,6.08,6.1,18600.0,4.199,4.2128,4.199,4.2128,18600.0
2009-07-17 12:00:00,6.1,6.1,6.09,6.1,10800.0,4.2128,4.2128,4.2059,4.2128,10800.0
2009-07-17 12:05:00,6.1,6.11,6.1,6.1,21600.0,4.2128,4.2197,4.2128,4.2128,21600.0
2009-07-17 12:10:00,6.1,6.11,6.09,6.11,15000.0,4.2128,4.2197,4.2059,4.2197,15000.0
2009-07-17 12:15:00,6.11,6.13,6.11,6.13,31000.0,4.2197,4.2335,4.2197,4.2335,31000.0
2009-07-17 12:20:00,6.13,6.14,6.11,6.11,24800.0,4.2335,4.2404,4.2197,4.2197,24800.0
2009-07-17 12:25:00,6.11,6.12,6.09,6.1,17400.0,4.2197,4.2266,4.2059,4.2128,17400.0
2009-07-17 12:30:00,6.1,6.11,6.09,6.1,16200.0,4.2128,4.2197,4.2059,4.2128,16200.0
2009-07-17 12:35:00,6.11,6.11,6.1,6.11,10200.0,4.2197,4.2197,4.2128,4.2197,10200.0
2009-07-17 12:40:00,6.11,6.12,6.1,6.12,11600.0,4.2197,4.2266,4.2128,4.2266,11600.0
2009-07-17 12:45:00,6.12,6.13,6.12,6.12,14000.0,4.2266,4.2335,4.2266,4.2266,14000.0
2009-07-17 12:50:00,6.12,6.13,6.11,6.12,17000.0,4.2266,4.2335,4.2197,4.2266,17000.0
2009-07-17 12:55:00,6.11,6.12,6.11,6.12,11200.0,4.2197,4.2266,4.2197,4.2266,11200.0
2009-07-17 13:00:00,6.12,6.12,6.12,6.12,12000.0,4.2266,4.2266,4.2266,4.2266,12000.0
2009-07-17 13:05:00,6.12,6.13,6.12,6.13,11800.0,4.2266,4.2335,4.2266,4.2335,11800.0
2009-07-17 13:10:00,6.13,6.13,6.12,6.12,14200.0,4.2335,4.2335,4.2266,4.2266,14200.0
2009-07-17 13:15:00,6.12,6.13,6.12,6.13,18800.0,4.2266,4.2335,4.2266,4.2335,18800.0
2009-07-17 13:20:00,6.13,6.15,6.13,6.14,20400.0,4.2335,4.2474,4.2335,4.2404,20400.0
2009-07-17 13:25:00,6.14,6.15,6.14,6.15,14400.0,4.2404,4.2474,4.2404,4.2474,14400.0
2009-07-17 13:30:00,6.15,6.16,6.14,6.16,20800.0,4.2474,4.2543,4.2404,4.2543,20800.0
2009-07-17 13:35:00,6.16,6.17,6.16,6.17,42600.0,4.2543,4.2612,4.2543,4.2612,42600.0
2009-07-17 13:40:00,6.16,6.17,6.16,6.16,18400.0,4.2543,4.2612,4.2543,4.2543,18400.0
2009-07-17 13:45:00,6.16,6.16,6.15,6.16,24200.0,4.2543,4.2543,4.2474,4.2543,24200.0
2009-07-17 13:50:00,6.16,6.16,6.15,6.16,43000.0,4.2543,4.2543,4.2474,4.2543,43000.0
2009-07-17 13:55:00,6.16,6.16,6.15,6.16,18000.0,4.2543,4.2543,4.2474,4.2543,18000.0
2009-07-17 14:00:00,6.16,6.16,6.14,6.15,28000.0,4.2543,4.2543,4.2404,4.2474,28000.0
2009-07-17 14:05:00,6.14,6.15,6.14,6.14,16400.0,4.2404,4.2474,4.2404,4.2404,16400.0
2009-07-17 14:10:00,6.14,6.14,6.14,6.14,18400.0,4.2404,4.2404,4.2404,4.2404,18400.0
2009-07-17 14:15:00,6.14,6.15,6.13,6.13,26000.0,4.2404,4.2474,4.2335,4.2335,26000.0
2009-07-17 14:20:00,6.13,6.13,6.13,6.13,5800.0,4.2335,4.2335,4.2335,4.2335,5800.0
2009-07-17 14:25:00,6.13,6.13,6.12,6.13,12400.0,4.2335,4.2335,4.2266,4.2335,12400.0
2009-07-17 14:30:00,6.12,6.13,6.12,6.13,17200.0,4.2266,4.2335,4.2266,4.2335,17200.0
2009-07-17 14:35:00,6.13,6.13,6.12,6.12,12800.0,4.2335,4.2335,4.2266,4.2266,12800.0
2009-07-17 14:40:00,6.12,6.12,6.12,6.12,4200.0,4.2266,4.2266,4.2266,4.2266,4200.0
2009-07-17 14:45:00,6.12,6.12,6.11,6.11,34400.0,4.2266,4.2266,4.2197,4.2197,34400.0
2009-07-17 14:50:00,6.11,6.12,6.11,6.12,25400.0,4.2197,4.2266,4.2197,4.2266,25400.0
2009-07-17 14:55:00,6.11,6.12,6.11,6.11,20200.0,4.2197,4.2266,4.2197,4.2197,20200.0
2009-07-17 15:00:00,6.11,6.11,6.1,6.1,14400.0,4.2197,4.2197,4.2128,4.2128,14400.0
2009-07-17 15:05:00,6.1,6.1,6.09,6.09,18600.0,4.2128,4.2128,4.2059,4.2059,18600.0
2009-07-17 15:10:00,6.09,6.09,6.09,6.09,10800.0,4.2059,4.2059,4.2059,4.2059,10800.0
2009-07-17 15:15:00,6.09,6.09,6.09,6.09,12000.0,4.2059,4.2059,4.2059,4.2059,12000.0
2009-07-17 15:20:00,6.09,6.09,6.09,6.09,13800.0,4.2059,4.2059,4.2059,4.2059,13800.0
2009-07-17 15:25:00,6.09,6.09,6.08,6.08,14400.0,4.2059,4.2059,4.199,4.199,14400.0
2009-07-17 15:30:00,6.08,6.08,6.06,6.08,66400.0,4.199,4.199,4.1852,4.199,66400.0
2009-07-17 15:35:00,6.08,6.09,6.07,6.08,39400.0,4.199,4.2059,4.1921,4.199,39400.0
2009-07-17 15:40:00,6.08,6.1,6.08,6.1,66400.0,4.199,4.2128,4.199,4.2128,66400.0
2009-07-17 15:45:00,6.1,6.1,6.08,6.09,61800.0,4.2128,4.2128,4.199,4.2059,61800.0
2009-07-17 15:50:00,6.09,6.12,6.09,6.11,62200.0,4.2059,4.2266,4.2059,4.2197,62200.0
2009-07-17 15:55:00,6.1,6.11,6.1,6.1,93800.0,4.2128,4.2197,4.2128,4.2128,93800.0
2009-07-20 09:30:00,6.13,6.21,6.13,6.21,13400.0,4.2335,4.2888,4.2335,4.2888,13400.0
2009-07-20 09:35:00,6.21,6.22,6.12,6.18,50000.0,4.2888,4.2957,4.2266,4.2681,50000.0
2009-07-20 09:40:00,6.18,6.21,6.13,6.18,62600.0,4.2681,4.2888,4.2335,4.2681,62600.0
2009-07-20 09:45:00,6.18,6.21,6.18,6.21,16400.0,4.2681,4.2888,4.2681,4.2888,16400.0
2009-07-20 09:50:00,6.22,6.24,6.21,6.22,47600.0,4.2957,4.3095,4.2888,4.2957,47600.0
2009-07-20 09:55:00,6.22,6.24,6.21,6.24,20400.0,4.2957,4.3095,4.2888,4.3095,20400.0
2009-07-20 10:00:00,6.25,6.28,6.24,6.28,56200.0,4.3164,4.3371,4.3095,4.3371,56200.0
2009-07-20 10:05:00,6.29,6.3,6.23,6.24,71200.0,4.344,4.3509,4.3026,4.3095,71200.0
2009-07-20 10:10:00,6.24,6.25,6.22,6.24,33000.0,4.3095,4.3164,4.2957,4.3095,33000.0
2009-07-20 10:15:00,6.23,6.25,6.22,6.22,19600.0,4.3026,4.3164,4.2957,4.2957,19600.0
2009-07-20 10:20:00,6.22,6.22,6.19,6.2,36200.0,4.2957,4.2957,4.275,4.2819,36200.0
2009-07-20 10:25:00,6.2,6.21,6.19,6.2,17200.0,4.2819,4.2888,4.275,4.2819,17200.0
2009-07-20 10:30:00,6.2,6.21,6.18,6.18,11800.0,4.2819,4.2888,4.2681,4.2681,11800.0
2009-07-20 10:35:00,6.18,6.22,6.18,6.18,55400.0,4.2681,4.2957,4.2681,4.2681,55400.0
2009-07-20 10:40:00,6.18,6.18,6.18,6.18,42800.0,4.2681,4.2681,4.2681,4.2681,42800.0
2009-07-20 10:45:00,6.18,6.2,6.16,6.18,23600.0,4.2681,4.2819,4.2543,4.2681,23600.0
2009-07-20 10:50:00,6.18,6.21,6.18,6.21,10800.0,4.2681,4.2888,4.2681,4.2888,10800.0
2009-07-20 10:55:00,6.21,6.22,6.2,6.21,24400.0,4.2888,4.2957,4.2819,4.2888,24400.0
2009-07-20 11:00:00,6.21,6.22,6.2,6.21,25600.0,4.2888,4.2957,4.2819,4.2888,25600.0
2009-07-20 11:05:00,6.2,6.21,6.2,6.21,14600.0,4.2819,4.2888,4.2819,4.2888,14600.0
2009-07-20 11:10:00,6.21,6.22,6.21,6.22,20800.0,4.2888,4.2957,4.2888,4.2957,20800.0
2009-07-20 11:15:00,6.22,6.22,6.22,6.22,11800.0,4.2957,4.2957,4.2957,4.2957,11800.0
2009-07-20 11:20:00,6.22,6.23,6.22,6.23,14400.0,4.2957,4.3026,4.2957,4.3026,14400.0
2009-07-20 11:25:00,6.23,6.26,6.23,6.24,24000.0,4.3026,4.3233,4.3026,4.3095,24000.0
2009-07-20 11:30:00,6.25,6.25,6.24,6.24,28800.0,4.3164,4.3164,4.3095,4.3095,28800.0
2009-07-20 11:35:00,6.25,6.28,6.24,6.27,85600.0,4.3164,4.3371,4.3095,4.3302,85600.0
2009-07-20 11:40:00,6.27,6.27,6.26,6.26,8000.0,4.3302,4.3302,4.3233,4.3233,8000.0
2009-07-20 11:45:00,6.26,6.27,6.26,6.26,15000.0,4.3233,4.3302,4.3233,4.3233,15000.0
2009-07-20 11:50:00,6.25,6.27,6.25,6.27,12800.0,4.3164,4.3302,4.3164,4.3302,12800.0
2009-07-20 11:55:00,6.27,6.29,6.27,6.29,12800.0,4.3302,4.344,4.3302,4.344,12800.0
2009-07-20 12:00:00,6.29,6.31,6.29,6.3,19800.0,4.344,4.3579,4.344,4.3509,19800.0
2009-07-20 12:05:00,6.31,6.32,6.31,6.31,25600.0,4.3579,4.3648,4.3579,4.3579,25600.0
2009-07-20 12:10:00,6.31,6.31,6.31,6.31,10800.0,4.3579,4.3579,4.3579,4.3579,10800.0
2009-07-20 12:15:00,6.3,6.32,6.3,6.32,13800.0,4.3509,4.3648,4.3509,4.3648,13800.0
2009-07-20 12:20:00,6.32,6.32,6.31,6.31,9000.0,4.3648,4.3648,4.3579,4.3579,9000.0
2009-07-20 12:25:00,6.31,6.34,6.31,6.33,27600.0,4.3579,4.3786,4.3579,4.3717,27600.0
2009-07-20 12:30:00,6.34,6.35,6.33,6.33,32200.0,4.3786,4.3855,4.3717,4.3717,32200.0
2009-07-20 12:35:00,6.33,6.33,6.32,6.32,7800.0,4.3717,4.3717,4.3648,4.3648,7800.0
2009-07-20 12:40:00,6.32,6.34,6.32,6.34,15400.0,4.3648,4.3786,4.3648,4.3786,15400.0
2009-07-20 12:45:00,6.34,6.35,6.33,6.34,11400.0,4.3786,4.3855,4.3717,4.3786,11400.0
2009-07-20 12:50:00,6.34,6.35,6.34,6.34,12600.0,4.3786,4.3855,4.3786,4.3786,12600.0
2009-07-20 12:55:00,6.34,6.35,6.34,6.35,8400.0,4.3786,4.3855,4.3786,4.3855,8400.0
2009-07-20 13:00:00,6.35,6.35,6.34,6.34,12400.0,4.3855,4.3855,4.3786,4.3786,12400.0
2009-07-20 13:05:00,6.34,6.35,6.33,6.34,8200.0,4.3786,4.3855,4.3717,4.3786,8200.0
2009-07-20 13:10:00,6.34,6.35,6.3,6.3,13000.0,4.3786,4.3855,4.3509,4.3509,13000.0
2009-07-20 13:15:00,6.31,6.32,6.31,6.31,14800.0,4.3579,4.3648,4.3579,4.3579,14800.0
2009-07-20 13:20:00,6.32,6.32,6.31,6.31,4600.0,4.3648,4.3648,4.3579,4.3579,4600.0
2009-07-20 13:25:00,6.31,6.31,6.31,6.31,2400.0,4.3579,4.3579,4.3579,4.3579,2400.0
2009-07-20 13:30:00,6.31,6.31,6.29,6.3,15400.0,4.3579,4.3579,4.344,4.3509,15400.0
2009-07-20 13:35:00,6.3,6.32,6.29,6.29,40800.0,4.3509,4.3648,4.344,4.344,40800.0
2009-07-20 13:40:00,6.29,6.32,6.29,6.31,18600.0,4.344,4.3648,4.344,4.3579,18600.0
2009-07-20 13:45:00,6.3,6.32,6.3,6.32,15000.0,4.3509,4.3648,4.3509,4.3648,15000.0
2009-07-20 13:50:00,6.32,6.32,6.31,6.32,13400.0,4.3648,4.3648,4.3579,4.3648,13400.0
2009-07-20 13:55:00,6.32,6.32,6.31,6.32,13000.0,4.3648,4.3648,4.3579,4.3648,13000.0
2009-07-20 14:00:00,6.32,6.32,6.3,6.32,24600.0,4.3648,4.3648,4.3509,4.3648,24600.0
2009-07-20 14:05:00,6.31,6.32,6.31,6.32,8200.0,4.3579,4.3648,4.3579,4.3648,8200.0
2009-07-20 14:10:00,6.32,6.32,6.31,6.32,29400.0,4.3648,4.3648,4.3579,4.3648,29400.0
2009-07-20 14:15:00,6.32,6.34,6.32,6.33,23200.0,4.3648,4.3786,4.3648,4.3717,23200.0
2009-07-20 14:20:00,6.33,6.33,6.3,6.31,16000.0,4.3717,4.3717,4.3509,4.3579,16000.0
2009-07-20 14:25:00,6.31,6.31,6.29,6.3,25800.0,4.3579,4.3579,4.344,4.3509,25800.0
2009-07-20 14:30:00,6.3,6.31,6.3,6.3,29400.0,4.3509,4.3579,4.3509,4.3509,29400.0
2009-07-20 14:35:00,6.3,6.3,6.29,6.29,25400.0,4.3509,4.3509,4.344,4.344,25400.0
2009-07-20 14:40:00,6.29,6.3,6.28,6.29,26200.0,4.344,4.3509,4.3371,4.344,26200.0
2009-07-20 14:45:00,6.29,6.31,6.29,6.29,40000.0,4.344,4.3579,4.344,4.344,40000.0
2009-07-20 14:50:00,6.29,6.29,6.26,6.26,20400.0,4.344,4.344,4.3233,4.3233,20400.0
2009-07-20 14:55:00,6.26,6.28,6.26,6.28,38400.0,4.3233,4.3371,4.3233,4.3371,38400.0
2009-07-20 15:00:00,6.27,6.29,6.27,6.29,33400.0,4.3302,4.344,4.3302,4.344,33400.0
2009-07-20 15:05:00,6.29,6.33,6.29,6.31,89000.0,4.344,4.3717,4.344,4.3579,89000.0
2009-07-20 15:10:00,6.31,6.32,6.3,6.31,41200.0,4.3579,4.3648,4.3509,4.3579,41200.0
2009-07-20 15:15:00,6.32,6.32,6.29,6.3,53600.0,4.3648,4.3648,4.344,4.3509,53600.0
2009-07-20 15:20:00,6.3,6.31,6.3,6.31,37800.0,4.3509,4.3579,4.3509,4.3579,37800.0
2009-07-20 15:25:00,6.32,6.32,6.31,6.32,44000.0,4.3648,4.3648,4.3579,4.3648,44000.0
2009-07-20 15:30:00,6.32,6.32,6.3,6.32,78600.0,4.3648,4.3648,4.3509,4.3648,78600.0
2009-07-20 15:35:00,6.32,6.34,6.31,6.33,56000.0,4.3648,4.3786,4.3579,4.3717,56000.0
2009-07-20 15:40:00,6.33,6.35,6.32,6.32,118000.0,4.3717,4.3855,4.3648,4.3648,118000.0
2009-07-20 15:45:00,6.32,6.33,6.31,6.33,71600.0,4.3648,4.3717,4.3579,4.3717,71600.0
2009-07-20 15:50:00,6.33,6.34,6.32,6.33,88400.0,4.3717,4.3786,4.3648,4.3717,88400.0
2009-07-20 15:55:00,6.33,6.35,6.32,6.33,158200.0,4.3717,4.3855,4.3648,4.3717,158200.0
2009-07-21 09:30:00,6.35,6.47,6.33,6.33,18000.0,4.3855,4.4684,4.3717,4.3717,18000.0
2009-07-21 09:35:00,6.33,6.37,6.25,6.32,30200.0,4.3717,4.3993,4.3164,4.3648,30200.0
2009-07-21 09:40:00,6.33,6.33,6.28,6.29,22600.0,4.3717,4.3717,4.3371,4.344,22600.0
2009-07-21 09:45:00,6.29,6.29,6.27,6.28,19800.0,4.344,4.344,4.3302,4.3371,19800.0
2009-07-21 09:50:00,6.29,6.31,6.28,6.31,14000.0,4.344,4.3579,4.3371,4.3579,14000.0
2009-07-21 09:55:00,6.31,6.37,6.31,6.33,30400.0,4.3579,4.3993,4.3579,4.3717,30400.0
2009-07-21 10:00:00,6.33,6.33,6.23,6.24,74000.0,4.3717,4.3717,4.3026,4.3095,74000.0
2009-07-21 10:05:00,6.26,6.27,6.22,6.25,46400.0,4.3233,4.3302,4.2957,4.3164,46400.0
2009-07-21 10:10:00,6.25,6.32,6.24,6.31,90600.0,4.3164,4.3648,4.3095,4.3579,90600.0
2009-07-21 10:15:00,6.31,6.33,6.29,6.32,28600.0,4.3579,4.3717,4.344,4.3648,28600.0
2009-07-21 10:20:00,6.33,6.35,6.29,6.3,42800.0,4.3717,4.3855,4.344,4.3509,42800.0
2009-07-21 10:25:00,6.3,6.32,6.28,6.3,37400.0,4.3509,4.3648,4.3371,4.3509,37400.0
2009-07-21 10:30:00,6.3,6.34,6.3,6.34,70600.0,4.3509,4.3786,4.3509,4.3786,70600.0
2009-07-21 10:35:00,6.34,6.38,6.32,6.37,92600.0,4.3786,4.4062,4.3648,4.3993,92600.0
2009-07-21 10:40:00,6.37,6.39,6.37,6.39,80800.0,4.3993,4.4131,4.3993,4.4131,80800.0
2009-07-21 10:45:00,6.4,6.4,6.37,6.38,49400.0,4.42,4.42,4.3993,4.4062,49400.0
2009-07-21 10:50:00,6.38,6.4,6.36,6.38,55200.0,4.4062,4.42,4.3924,4.4062,55200.0
2009-07-21 10:55:00,6.38,6.4,6.37,6.39,38800.0,4.4062,4.42,4.3993,4.4131,38800.0
2009-07-21 11:00:00,6.4,6.41,6.39,6.39,46000.0,4.42,4.4269,4.4131,4.4131,46000.0
2009-07-21 11:05:00,6.39,6.43,6.39,6.43,36800.0,4.4131,4.4407,4.4131,4.4407,36800.0
2009-07-21 11:10:00,6.42,6.42,6.38,6.38,115200.0,4.4338,4.4338,4.4062,4.4062,115200.0
2009-07-21 11:15:00,6.38,6.39,6.37,6.38,39000.0,4.4062,4.4131,4.3993,4.4062,39000.0
2009-07-21 11:20:00,6.38,6.39,6.38,6.39,25200.0,4.4062,4.4131,4.4062,4.4131,25200.0
2009-07-21 11:25:00,6.39,6.4,6.38,6.4,26000.0,4.4131,4.42,4.4062,4.42,26000.0
2009-07-21 11:30:00,6.4,6.41,6.38,6.4,58000.0,4.42,4.4269,4.4062,4.42,58000.0
2009-07-21 11:35:00,6.41,6.42,6.4,6.41,34200.0,4.4269,4.4338,4.42,4.4269,34200.0
2009-07-21 11:40:00,6.41,6.41,6.38,6.39,48600.0,4.4269,4.4269,4.4062,4.4131,48600.0
2009-07-21 11:45:00,6.39,6.4,6.38,6.38,33400.0,4.4131,4.42,4.4062,4.4062,33400.0
2009-07-21 11:50:00,6.38,6.39,6.38,6.39,39400.0,4.4062,4.4131,4.4062,4.4131,39400.0
2009-07-21 11:55:00,6.38,6.39,6.35,6.35,53800.0,4.4062,4.4131,4.3855,4.3855,53800.0
2009-07-21 12:00:00,6.35,6.37,6.35,6.37,43800.0,4.3855,4.3993,4.3855,4.3993,43800.0
2009-07-21 12:05:00,6.37,6.41,6.36,6.41,96000.0,4.3993,4.4269,4.3924,4.4269,96000.0
2009-07-21 12:10:00,6.4,6.41,6.38,6.39,20200.0,4.42,4.4269,4.4062,4.4131,20200.0
2009-07-21 12:15:00,6.39,6.39,6.38,6.38,30000.0,4.4131,4.4131,4.4062,4.4062,30000.0
2009-07-21 12:20:00,6.38,6.38,6.37,6.37,21200.0,4.4062,4.4062,4.3993,4.3993,21200.0
2009-07-21 12:25:00,6.38,6.4,6.37,6.38,30600.0,4.4062,4.42,4.3993,4.4062,30600.0
2009-07-21 12:30:00,6.37,6.38,6.37,6.37,37600.0,4.3993,4.4062,4.3993,4.3993,37600.0
2009-07-21 12:35:00,6.37,6.41,6.37,6.41,26800.0,4.3993,4.4269,4.3993,4.4269,26800.0
2009-07-21 12:40:00,6.41,6.41,6.38,6.38,28800.0,4.4269,4.4269,4.4062,4.4062,28800.0
2009-07-21 12:45:00,6.38,6.38,6.38,6.38,20600.0,4.4062,4.4062,4.4062,4.4062,20600.0
2009-07-21 12:50:00,6.38,6.38,6.37,6.37,38200.0,4.4062,4.4062,4.3993,4.3993,38200.0
2009-07-21 12:55:00,6.38,6.38,6.35,6.35,35200.0,4.4062,4.4062,4.3855,4.3855,35200.0
2009-07-21 13:00:00,6.35,6.36,6.35,6.35,50600.0,4.3855,4.3924,4.3855,4.3855,50600.0
2009-07-21 13:05:00,6.35,6.35,6.32,6.34,21400.0,4.3855,4.3855,4.3648,4.3786,21400.0
2009-07-21 13:10:00,6.34,6.34,6.33,6.33,20000.0,4.3786,4.3786,4.3717,4.3717,20000.0
2009-07-21 13:15:00,6.33,6.38,6.33,6.38,47600.0,4.3717,4.4062,4.3717,4.4062,47600.0
2009-07-21 13:20:00,6.38,6.39,6.37,6.39,29200.0,4.4062,4.4131,4.3993,4.4131,29200.0
2009-07-21 13:25:00,6.38,6.4,6.38,6.4,28200.0,4.4062,4.42,4.4062,4.42,28200.0
2009-07-21 13:30:00,6.4,6.42,6.4,6.4,29400.0,4.42,4.4338,4.42,4.42,29400.0
2009-07-21 13:35:00,6.4,6.4,6.38,6.39,21600.0,4.42,4.42,4.4062,4.4131,21600.0
2009-07-21 13:40:00,6.39,6.4,6.39,6.4,33800.0,4.4131,4.42,4.4131,4.42,33800.0
2009-07-21 13:45:00,6.39,6.41,6.39,6.39,56400.0,4.4131,4.4269,4.4131,4.4131,56400.0
2009-07-21 13:50:00,6.39,6.4,6.38,6.38,56000.0,4.4131,4.42,4.4062,4.4062,56000.0
2009-07-21 13:55:00,6.38,6.39,6.38,6.38,34400.0,4.4062,4.4131,4.4062,4.4062,34400.0
2009-07-21 14:00:00,6.38,6.38,6.37,6.38,49600.0,4.4062,4.4062,4.3993,4.4062,49600.0
2009-07-21 14:05:00,6.38,6.39,6.38,6.39,53400.0,4.4062,4.4131,4.4062,4.4131,53400.0
2009-07-21 14:10:00,6.39,6.4,6.38,6.39,37600.0,4.4131,4.42,4.4062,4.4131,37600.0
2009-07-21 14:15:00,6.4,6.41,6.39,6.41,48400.0,4.42,4.4269,4.4131,4.4269,48400.0
2009-07-21 14:20:00,6.4,6.43,6.4,6.43,123000.0,4.42,4.4407,4.42,4.4407,123000.0
2009-07-21 14:25:00,6.43,6.46,6.43,6.45,129000.0,4.4407,4.4614,4.4407,4.4545,129000.0
2009-07-21 14:30:00,6.45,6.45,6.42,6.43,40800.0,4.4545,4.4545,4.4338,4.4407,40800.0
2009-07-21 14:35:00,6.43,6.46,6.42,6.45,60600.0,4.4407,4.4614,4.4338,4.4545,60600.0
2009-07-21 14:40:00,6.45,6.45,6.43,6.43,31400.0,4.4545,4.4545,4.4407,4.4407,31400.0
2009-07-21 14:45:00,6.43,6.45,6.42,6.44,50800.0,4.4407,4.4545,4.4338,4.4476,50800.0
2009-07-21 14:50:00,6.45,6.48,6.45,6.47,86400.0,4.4545,4.4753,4.4545,4.4684,86400.0
2009-07-21 14:55:00,6.47,6.49,6.45,6.49,90400.0,4.4684,4.4822,4.4545,4.4822,90400.0
2009-07-21 15:00:00,6.49,6.49,6.47,6.47,67000.0,4.4822,4.4822,4.4684,4.4684,67000.0
2009-07-21 15:05:00,6.48,6.48,6.46,6.47,75200.0,4.4753,4.4753,4.4614,4.4684,75200.0
2009-07-21 15:10:00,6.47,6.47,6.46,6.47,51600.0,4.4684,4.4684,4.4614,4.4684,51600.0
2009-07-21 15:15:00,6.47,6.49,6.47,6.49,80600.0,4.4684,4.4822,4.4684,4.4822,80600.0
2009-07-21 15:20:00,6.49,6.49,6.47,6.47,64000.0,4.4822,4.4822,4.4684,4.4684,64000.0
2009-07-21 15:25:00,6.47,6.5,6.47,6.5,95000.0,4.4684,4.4891,4.4684,4.4891,95000.0
2009-07-21 15:30:00,6.49,6.5,6.48,6.49,76200.0,4.4822,4.4891,4.4753,4.4822,76200.0
2009-07-21 15:35:00,6.49,6.49,6.47,6.49,69400.0,4.4822,4.4822,4.4684,4.4822,69400.0
2009-07-21 15:40:00,6.49,6.51,6.48,6.49,141800.0,4.4822,4.496,4.4753,4.4822,141800.0
2009-07-21 15:45:00,6.5,6.5,6.49,6.5,107000.0,4.4891,4.4891,4.4822,4.4891,107000.0
2009-07-21 15:50:00,6.5,6.51,6.49,6.49,111800.0,4.4891,4.496,4.4822,4.4822,111800.0
2009-07-21 15:55:00,6.49,6.53,6.49,6.52,154000.0,4.4822,4.5098,4.4822,4.5029,154000.0
2009-07-22 09:30:00,6.5,6.54,6.48,6.52,30200.0,4.4891,4.5167,4.4753,4.5029,30200.0
2009-07-22 09:35:00,6.52,6.58,6.51,6.58,213000.0,4.5029,4.5443,4.496,4.5443,213000.0
2009-07-22 09:40:00,6.58,6.59,6.54,6.54,31000.0,4.5443,4.5512,4.5167,4.5167,31000.0
2009-07-22 09:45:00,6.54,6.58,6.54,6.56,24600.0,4.5167,4.5443,4.5167,4.5305,24600.0
2009-07-22 09:50:00,6.56,6.62,6.54,6.6,52000.0,4.5305,4.5719,4.5167,4.5581,52000.0
2009-07-22 09:55:00,6.61,6.63,6.57,6.61,33400.0,4.565,4.5789,4.5374,4.565,33400.0
2009-07-22 10:00:00,6.61,6.67,6.61,6.65,65600.0,4.565,4.6065,4.565,4.5927,65600.0
2009-07-22 10:05:00,6.66,6.66,6.63,6.64,30000.0,4.5996,4.5996,4.5789,4.5858,30000.0
2009-07-22 10:10:00,6.65,6.66,6.61,6.62,70800.0,4.5927,4.5996,4.565,4.5719,70800.0
2009-07-22 10:15:00,6.62,6.62,6.6,6.61,25000.0,4.5719,4.5719,4.5581,4.565,25000.0
2009-07-22 10:20:00,6.61,6.62,6.59,6.61,25200.0,4.565,4.5719,4.5512,4.565,25200.0
2009-07-22 10:25:00,6.61,6.62,6.53,6.54,35600.0,4.565,4.5719,4.5098,4.5167,35600.0
2009-07-22 10:30:00,6.55,6.58,6.55,6.56,38000.0,4.5236,4.5443,4.5236,4.5305,38000.0
2009-07-22 10:35:00,6.55,6.55,6.54,6.54,18200.0,4.5236,4.5236,4.5167,4.5167,18200.0
2009-07-22 10:40:00,6.54,6.54,6.49,6.5,34200.0,4.5167,4.5167,4.4822,4.4891,34200.0
2009-07-22 10:45:00,6.5,6.53,6.5,6.52,30000.0,4.4891,4.5098,4.4891,4.5029,30000.0
2009-07-22 10:50:00,6.52,6.58,6.52,6.55,36400.0,4.5029,4.5443,4.5029,4.5236,36400.0
2009-07-22 10:55:00,6.56,6.58,6.56,6.58,11000.0,4.5305,4.5443,4.5305,4.5443,11000.0
2009-07-22 11:00:00,6.58,6.6,6.56,6.6,22400.0,4.5443,4.5581,4.5305,4.5581,22400.0
2009-07-22 11:05:00,6.6,6.6,6.58,6.58,23600.0,4.5581,4.5581,4.5443,4.5443,23600.0
2009-07-22 11:10:00,6.59,6.59,6.58,6.58,17400.0,4.5512,4.5512,4.5443,4.5443,17400.0
2009-07-22 11:15:00,6.59,6.61,6.58,6.59,22200.0,4.5512,4.565,4.5443,4.5512,22200.0
2009-07-22 11:20:00,6.59,6.61,6.59,6.59,34400.0,4.5512,4.565,4.5512,4.5512,34400.0
2009-07-22 11:25:00,6.59,6.63,6.59,6.63,20000.0,4.5512,4.5789,4.5512,4.5789,20000.0
2009-07-22 11:30:00,6.63,6.63,6.61,6.61,27600.0,4.5789,4.5789,4.565,4.565,27600.0
2009-07-22 11:35:00,6.61,6.62,6.59,6.6,10000.0,4.565,4.5719,4.5512,4.5581,10000.0
2009-07-22 11:40:00,6.6,6.62,6.59,6.6,25400.0,4.5581,4.5719,4.5512,4.5581,25400.0
2009-07-22 11:45:00,6.6,6.6,6.56,6.56,25000.0,4.5581,4.5581,4.5305,4.5305,25000.0
2009-07-22 11:50:00,6.57,6.59,6.57,6.58,14000.0,4.5374,4.5512,4.5374,4.5443,14000.0
2009-07-22 11:55:00,6.59,6.62,6.59,6.62,39600.0,4.5512,4.5719,4.5512,4.5719,39600.0
2009-07-22 12:00:00,6.62,6.63,6.62,6.62,14600.0,4.5719,4.5789,4.5719,4.5719,14600.0
2009-07-22 12:05:00,6.62,6.64,6.62,6.62,41400.0,4.5719,4.5858,4.5719,4.5719,41400.0
2009-07-22 12:10:00,6.62,6.63,6.61,6.61,33200.0,4.5719,4.5789,4.565,4.565,33200.0
2009-07-22 12:15:00,6.61,6.62,6.6,6.62,16600.0,4.565,4.5719,4.5581,4.5719,16600.0
2009-07-22 12:20:00,6.62,6.66,6.62,6.65,35200.0,4.5719,4.5996,4.5719,4.5927,35200.0
2009-07-22 12:25:00,6.65,6.66,6.65,6.65,28000.0,4.5927,4.5996,4.5927,4.5927,28000.0
2009-07-22 12:30:00,6.65,6.66,6.64,6.66,23000.0,4.5927,4.5996,4.5858,4.5996,23000.0
2009-07-22 12:35:00,6.65,6.66,6.63,6.63,29200.0,4.5927,4.5996,4.5789,4.5789,29200.0
2009-07-22 12:40:00,6.63,6.64,6.62,6.64,16800.0,4.5789,4.5858,4.5719,4.5858,16800.0
2009-07-22 12:45:00,6.63,6.66,6.62,6.66,29400.0,4.5789,4.5996,4.5719,4.5996,29400.0
2009-07-22 12:50:00,6.65,6.66,6.64,6.64,22400.0,4.5927,4.5996,4.5858,4.5858,22400.0
2009-07-22 12:55:00,6.63,6.65,6.63,6.64,14800.0,4.5789,4.5927,4.5789,4.5858,14800.0
2009-07-22 13:00:00,6.64,6.65,6.64,6.65,23800.0,4.5858,4.5927,4.5858,4.5927,23800.0
2009-07-22 13:05:00,6.65,6.66,6.64,6.66,9400.0,4.5927,4.5996,4.5858,4.5996,9400.0
2009-07-22 13:10:00,6.65,6.66,6.65,6.66,20400.0,4.5927,4.5996,4.5927,4.5996,20400.0
2009-07-22 13:15:00,6.65,6.67,6.65,6.67,102400.0,4.5927,4.6065,4.5927,4.6065,102400.0
2009-07-22 13:20:00,6.67,6.68,6.66,6.66,25200.0,4.6065,4.6134,4.5996,4.5996,25200.0
2009-07-22 13:25:00,6.66,6.67,6.65,6.65,26000.0,4.5996,4.6065,4.5927,4.5927,26000.0
2009-07-22 13:30:00,6.65,6.66,6.64,6.64,39000.0,4.5927,4.5996,4.5858,4.5858,39000.0
2009-07-22 13:35:00,6.64,6.68,6.64,6.68,29000.0,4.5858,4.6134,4.5858,4.6134,29000.0
2009-07-22 13:40:00,6.67,6.67,6.63,6.64,18800.0,4.6065,4.6065,4.5789,4.5858,18800.0
2009-07-22 13:45:00,6.64,6.67,6.64,6.66,15400.0,4.5858,4.6065,4.5858,4.5996,15400.0
2009-07-22 13:50:00,6.66,6.68,6.65,6.67,24000.0,4.5996,4.6134,4.5927,4.6065,24000.0
2009-07-22 13:55:00,6.66,6.68,6.66,6.67,19200.0,4.5996,4.6134,4.5996,4.6065,19200.0
2009-07-22 14:00:00,6.67,6.68,6.63,6.64,28400.0,4.6065,4.6134,4.5789,4.5858,28400.0
2009-07-22 14:05:00,6.64,6.65,6.63,6.63,31200.0,4.5858,4.5927,4.5789,4.5789,31200.0
2009-07-22 14:10:00,6.63,6.66,6.63,6.66,38000.0,4.5789,4.5996,4.5789,4.5996,38000.0
2009-07-22 14:15:00,6.66,6.66,6.65,6.66,53200.0,4.5996,4.5996,4.5927,4.5996,53200.0
2009-07-22 14:20:00,6.65,6.65,6.64,6.65,19800.0,4.5927,4.5927,4.5858,4.5927,19800.0
2009-07-22 14:25:00,6.65,6.66,6.64,6.65,63800.0,4.5927,4.5996,4.5858,4.5927,63800.0
2009-07-22 14:30:00,6.65,6.66,6.64,6.66,30000.0,4.5927,4.5996,4.5858,4.5996,30000.0
2009-07-22 14:35:00,6.66,6.66,6.65,6.65,24600.0,4.5996,4.5996,4.5927,4.5927,24600.0
2009-07-22 14:40:00,6.65,6.67,6.65,6.67,25000.0,4.5927,4.6065,4.5927,4.6065,25000.0
2009-07-22 14:45:00,6.66,6.67,6.64,6.65,53200.0,4.5996,4.6065,4.5858,4.5927,53200.0
2009-07-22 14:50:00,6.65,6.66,6.65,6.65,25800.0,4.5927,4.5996,4.5927,4.5927,25800.0
2009-07-22 14:55:00,6.65,6.66,6.65,6.66,20000.0,4.5927,4.5996,4.5927,4.5996,20000.0
2009-07-22 15:00:00,6.66,6.67,6.66,6.66,24600.0,4.5996,4.6065,4.5996,4.5996,24600.0
2009-07-22 15:05:00,6.66,6.66,6.63,6.64,43800.0,4.5996,4.5996,4.5789,4.5858,43800.0
2009-07-22 15:10:00,6.64,6.65,6.62,6.64,36600.0,4.5858,4.5927,4.5719,4.5858,36600.0
2009-07-22 15:15:00,6.64,6.65,6.63,6.65,50000.0,4.5858,4.5927,4.5789,4.5927,50000.0
2009-07-22 15:20:00,6.65,6.66,6.64,6.65,52800.0,4.5927,4.5996,4.5858,4.5927,52800.0
2009-07-22 15:25:00,6.65,6.65,6.62,6.64,48800.0,4.5927,4.5927,4.5719,4.5858,48800.0
2009-07-22 15:30:00,6.64,6.65,6.64,6.65,51800.0,4.5858,4.5927,4.5858,4.5927,51800.0
2009-07-22 15:35:00,6.65,6.65,6.63,6.63,56000.0,4.5927,4.5927,4.5789,4.5789,56000.0
2009-07-22 15:40:00,6.63,6.63,6.6,6.61,117000.0,4.5789,4.5789,4.5581,4.565,117000.0
2009-07-22 15:45:00,6.62,6.64,6.61,6.64,80600.0,4.5719,4.5858,4.565,4.5858,80600.0
2009-07-22 15:50:00,6.64,6.64,6.62,6.64,166000.0,4.5858,4.5858,4.5719,4.5858,166000.0
2009-07-22 15:55:00,6.64,6.65,6.63,6.64,88200.0,4.5858,4.5927,4.5789,4.5858,88200.0
2009-07-23 09:30:00,6.65,6.69,6.56,6.57,43800.0,4.6319,4.6598,4.5693,4.5762,43800.0
2009-07-23 09:35:00,6.57,6.59,6.48,6.53,29200.0,4.5762,4.5902,4.5135,4.5484,29200.0
2009-07-23 09:40:00,6.54,6.58,6.51,6.57,22200.0,4.5553,4.5832,4.5344,4.5762,22200.0
2009-07-23 09:45:00,6.57,6.63,6.56,6.61,25400.0,4.5762,4.618,4.5693,4.6041,25400.0
2009-07-23 09:50:00,6.61,6.64,6.61,6.63,22800.0,4.6041,4.625,4.6041,4.618,22800.0
2009-07-23 09:55:00,6.62,6.65,6.62,6.65,82400.0,4.611,4.6319,4.611,4.6319,82400.0
2009-07-23 10:00:00,6.65,6.68,6.62,6.66,76000.0,4.6319,4.6528,4.611,4.6389,76000.0
2009-07-23 10:05:00,6.66,6.73,6.66,6.72,31800.0,4.6389,4.6877,4.6389,4.6807,31800.0
2009-07-23 10:10:00,6.73,6.78,6.73,6.77,48600.0,4.6877,4.7225,4.6877,4.7155,48600.0
2009-07-23 10:15:00,6.77,6.84,6.77,6.82,95000.0,4.7155,4.7643,4.7155,4.7504,95000.0
2009-07-23 10:20:00,6.82,6.82,6.78,6.81,58200.0,4.7504,4.7504,4.7225,4.7434,58200.0
2009-07-23 10:25:00,6.81,6.84,6.8,6.82,135400.0,4.7434,4.7643,4.7364,4.7504,135400.0
2009-07-23 10:30:00,6.83,6.84,6.82,6.82,69600.0,4.7573,4.7643,4.7504,4.7504,69600.0
2009-07-23 10:35:00,6.82,6.88,6.82,6.88,142400.0,4.7504,4.7921,4.7504,4.7921,142400.0
2009-07-23 10:40:00,6.88,6.9,6.88,6.9,39400.0,4.7921,4.8061,4.7921,4.8061,39400.0
2009-07-23 10:45:00,6.9,6.93,6.9,6.93,83200.0,4.8061,4.827,4.8061,4.827,83200.0
2009-07-23 10:50:00,6.93,6.94,6.89,6.9,85000.0,4.827,4.8339,4.7991,4.8061,85000.0
2009-07-23 10:55:00,6.9,6.95,6.9,6.94,58200.0,4.8061,4.8409,4.8061,4.8339,58200.0
2009-07-23 11:00:00,6.95,6.96,6.94,6.96,96200.0,4.8409,4.8479,4.8339,4.8479,96200.0
2009-07-23 11:05:00,6.96,6.96,6.9,6.9,78600.0,4.8479,4.8479,4.8061,4.8061,78600.0
2009-07-23 11:10:00,6.9,6.9,6.88,6.88,105400.0,4.8061,4.8061,4.7921,4.7921,105400.0
2009-07-23 11:15:00,6.88,6.9,6.88,6.88,101600.0,4.7921,4.8061,4.7921,4.7921,101600.0
2009-07-23 11:20:00,6.89,6.89,6.88,6.89,43200.0,4.7991,4.7991,4.7921,4.7991,43200.0
2009-07-23 11:25:00,6.89,6.9,6.88,6.89,95000.0,4.7991,4.8061,4.7921,4.7991,95000.0
2009-07-23 11:30:00,6.89,6.9,6.88,6.88,72800.0,4.7991,4.8061,4.7921,4.7921,72800.0
2009-07-23 11:35:00,6.88,6.91,6.88,6.9,115400.0,4.7921,4.813,4.7921,4.8061,115400.0
2009-07-23 11:40:00,6.9,6.98,6.89,6.98,96000.0,4.8061,4.8618,4.7991,4.8618,96000.0
2009-07-23 11:45:00,6.98,7.0,6.97,6.98,73400.0,4.8618,4.8757,4.8548,4.8618,73400.0
2009-07-23 11:50:00,6.98,6.99,6.98,6.99,17400.0,4.8618,4.8688,4.8618,4.8688,17400.0
2009-07-23 11:55:00,6.99,7.0,6.99,6.99,29200.0,4.8688,4.8757,4.8688,4.8688,29200.0
2009-07-23 12:00:00,6.99,6.99,6.92,6.94,213200.0,4.8688,4.8688,4.82,4.8339,213200.0
2009-07-23 12:05:00,6.95,6.95,6.91,6.92,69600.0,4.8409,4.8409,4.813,4.82,69600.0
2009-07-23 12:10:00,6.92,6.96,6.92,6.96,47200.0,4.82,4.8479,4.82,4.8479,47200.0
2009-07-23 12:15:00,6.96,6.99,6.96,6.99,31400.0,4.8479,4.8688,4.8479,4.8688,31400.0
2009-07-23 12:20:00,6.99,7.0,6.98,6.99,36600.0,4.8688,4.8757,4.8618,4.8688,36600.0
2009-07-23 12:25:00,6.99,6.99,6.98,6.99,23600.0,4.8688,4.8688,4.8618,4.8688,23600.0
2009-07-23 12:30:00,6.98,6.98,6.97,6.98,160200.0,4.8618,4.8618,4.8548,4.8618,160200.0
2009-07-23 12:35:00,6.97,6.99,6.97,6.99,32200.0,4.8548,4.8688,4.8548,4.8688,32200.0
2009-07-23 12:40:00,6.99,7.0,6.99,6.99,102600.0,4.8688,4.8757,4.8688,4.8688,102600.0
2009-07-23 12:45:00,6.99,7.03,6.99,7.03,69000.0,4.8688,4.8966,4.8688,4.8966,69000.0
2009-07-23 12:50:00,7.03,7.07,7.03,7.07,94800.0,4.8966,4.9245,4.8966,4.9245,94800.0
2009-07-23 12:55:00,7.07,7.1,7.07,7.09,88000.0,4.9245,4.9454,4.9245,4.9384,88000.0
2009-07-23 13:00:00,7.09,7.09,6.99,7.04,227200.0,4.9384,4.9384,4.8688,4.9036,227200.0
2009-07-23 13:05:00,7.04,7.05,7.03,7.03,32000.0,4.9036,4.9106,4.8966,4.8966,32000.0
2009-07-23 13:10:00,7.03,7.04,7.03,7.04,19000.0,4.8966,4.9036,4.8966,4.9036,19000.0
2009-07-23 13:15:00,7.04,7.04,7.03,7.04,29800.0,4.9036,4.9036,4.8966,4.9036,29800.0
2009-07-23 13:20:00,7.04,7.07,7.04,7.07,21800.0,4.9036,4.9245,4.9036,4.9245,21800.0
2009-07-23 13:25:00,7.07,7.09,7.07,7.08,30600.0,4.9245,4.9384,4.9245,4.9315,30600.0
2009-07-23 13:30:00,7.08,7.09,7.07,7.07,31000.0,4.9315,4.9384,4.9245,4.9245,31000.0
2009-07-23 13:35:00,7.07,7.13,7.07,7.12,91200.0,4.9245,4.9663,4.9245,4.9593,91200.0
2009-07-23 13:40:00,7.12,7.13,7.09,7.09,55600.0,4.9593,4.9663,4.9384,4.9384,55600.0
2009-07-23 13:45:00,7.09,7.09,7.06,7.06,17600.0,4.9384,4.9384,4.9175,4.9175,17600.0
2009-07-23 13:50:00,7.06,7.07,7.04,7.04,23200.0,4.9175,4.9245,4.9036,4.9036,23200.0
2009-07-23 13:55:00,7.04,7.05,7.03,7.03,123600.0,4.9036,4.9106,4.8966,4.8966,123600.0
2009-07-23 14:00:00,7.03,7.03,6.99,7.0,171800.0,4.8966,4.8966,4.8688,4.8757,171800.0
2009-07-23 14:05:00,7.0,7.0,6.97,6.97,51800.0,4.8757,4.8757,4.8548,4.8548,51800.0
2009-07-23 14:10:00,6.97,6.98,6.96,6.98,87000.0,4.8548,4.8618,4.8479,4.8618,87000.0
2009-07-23 14:15:00,6.98,6.98,6.97,6.98,41000.0,4.8618,4.8618,4.8548,4.8618,41000.0
2009-07-23 14:20:00,6.98,6.98,6.96,6.97,31200.0,4.8618,4.8618,4.8479,4.8548,31200.0
2009-07-23 14:25:00,6.98,6.98,6.97,6.98,39600.0,4.8618,4.8618,4.8548,4.8618,39600.0
2009-07-23 14:30:00,6.98,6.99,6.97,6.99,58800.0,4.8618,4.8688,4.8548,4.8688,58800.0
2009-07-23 14:35:00,6.99,7.0,6.99,6.99,43000.0,4.8688,4.8757,4.8688,4.8688,43000.0
2009-07-23 14:40:00,6.98,6.99,6.98,6.98,28200.0,4.8618,4.8688,4.8618,4.8618,28200.0
2009-07-23 14:45:00,6.98,6.99,6.97,6.99,110000.0,4.8618,4.8688,4.8548,4.8688,110000.0
2009-07-23 14:50:00,6.99,7.0,6.98,6.99,41600.0,4.8688,4.8757,4.8618,4.8688,41600.0
2009-07-23 14:55:00,6.99,6.99,6.98,6.98,35600.0,4.8688,4.8688,4.8618,4.8618,35600.0
2009-07-23 15:00:00,6.98,6.99,6.98,6.98,40800.0,4.8618,4.8688,4.8618,4.8618,40800.0
2009-07-23 15:05:00,6.98,6.99,6.98,6.98,27000.0,4.8618,4.8688,4.8618,4.8618,27000.0
2009-07-23 15:10:00,6.98,6.99,6.97,6.99,79200.0,4.8618,4.8688,4.8548,4.8688,79200.0
2009-07-23 15:15:00,6.99,6.99,6.98,6.98,55000.0,4.8688,4.8688,4.8618,4.8618,55000.0
2009-07-23 15:20:00,6.98,6.99,6.97,6.99,73200.0,4.8618,4.8688,4.8548,4.8688,73200.0
2009-07-23 15:25:00,6.98,6.99,6.98,6.98,41200.0,4.8618,4.8688,4.8618,4.8618,41200.0
2009-07-23 15:30:00,6.98,6.99,6.97,6.99,218400.0,4.8618,4.8688,4.8548,4.8688,218400.0
2009-07-23 15:35:00,6.99,7.01,6.98,7.01,106000.0,4.8688,4.8827,4.8618,4.8827,106000.0
2009-07-23 15:40:00,7.0,7.02,7.0,7.01,70400.0,4.8757,4.8897,4.8757,4.8827,70400.0
2009-07-23 15:45:00,7.01,7.01,6.99,6.99,81800.0,4.8827,4.8827,4.8688,4.8688,81800.0
2009-07-23 15:50:00,6.99,7.0,6.98,7.0,98400.0,4.8688,4.8757,4.8618,4.8757,98400.0
2009-07-23 15:55:00,7.0,7.01,6.99,7.01,223800.0,4.8757,4.8827,4.8688,4.8827,223800.0
2009-07-24 09:30:00,6.99,7.03,6.93,7.02,34600.0,4.8688,4.8966,4.827,4.8897,34600.0
2009-07-24 09:35:00,7.04,7.04,6.95,6.98,22600.0,4.9036,4.9036,4.8409,4.8618,22600.0
2009-07-24 09:40:00,6.98,7.06,6.98,7.06,33400.0,4.8618,4.9175,4.8618,4.9175,33400.0
2009-07-24 09:45:00,7.06,7.08,7.02,7.02,17800.0,4.9175,4.9315,4.8897,4.8897,17800.0
2009-07-24 09:50:00,7.02,7.02,6.95,6.97,18400.0,4.8897,4.8897,4.8409,4.8548,18400.0
2009-07-24 09:55:00,6.96,7.0,6.93,6.93,37600.0,4.8479,4.8757,4.827,4.827,37600.0
2009-07-24 10:00:00,6.93,6.96,6.91,6.95,91200.0,4.827,4.8479,4.813,4.8409,91200.0
2009-07-24 10:05:00,6.96,6.98,6.95,6.96,45600.0,4.8479,4.8618,4.8409,4.8479,45600.0
2009-07-24 10:10:00,6.96,6.96,6.92,6.93,61000.0,4.8479,4.8479,4.82,4.827,61000.0
2009-07-24 10:15:00,6.93,6.96,6.92,6.93,39400.0,4.827,4.8479,4.82,4.827,39400.0
2009-07-24 10:20:00,6.94,6.96,6.93,6.95,35200.0,4.8339,4.8479,4.827,4.8409,35200.0
2009-07-24 10:25:00,6.95,6.98,6.93,6.98,30000.0,4.8409,4.8618,4.827,4.8618,30000.0
2009-07-24 10:30:00,6.98,6.98,6.95,6.96,14000.0,4.8618,4.8618,4.8409,4.8479,14000.0
2009-07-24 10:35:00,6.96,6.97,6.93,6.93,35000.0,4.8479,4.8548,4.827,4.827,35000.0
2009-07-24 10:40:00,6.93,6.93,6.91,6.91,25800.0,4.827,4.827,4.813,4.813,25800.0
2009-07-24 10:45:00,6.91,6.92,6.9,6.92,40200.0,4.813,4.82,4.8061,4.82,40200.0
2009-07-24 10:50:00,6.91,6.92,6.86,6.87,44800.0,4.813,4.82,4.7782,4.7852,44800.0
2009-07-24 10:55:00,6.87,6.88,6.86,6.88,19000.0,4.7852,4.7921,4.7782,4.7921,19000.0
2009-07-24 11:00:00,6.87,6.87,6.85,6.86,21800.0,4.7852,4.7852,4.7713,4.7782,21800.0
2009-07-24 11:05:00,6.86,6.87,6.85,6.85,21400.0,4.7782,4.7852,4.7713,4.7713,21400.0
2009-07-24 11:10:00,6.85,6.87,6.84,6.87,18600.0,4.7713,4.7852,4.7643,4.7852,18600.0
2009-07-24 11:15:00,6.87,6.88,6.87,6.88,12400.0,4.7852,4.7921,4.7852,4.7921,12400.0
2009-07-24 11:20:00,6.88,6.92,6.88,6.91,22200.0,4.7921,4.82,4.7921,4.813,22200.0
2009-07-24 11:25:00,6.9,6.9,6.89,6.9,8200.0,4.8061,4.8061,4.7991,4.8061,8200.0
2009-07-24 11:30:00,6.9,6.9,6.87,6.9,47200.0,4.8061,4.8061,4.7852,4.8061,47200.0
2009-07-24 11:35:00,6.9,6.93,6.9,6.93,31400.0,4.8061,4.827,4.8061,4.827,31400.0
2009-07-24 11:40:00,6.93,6.98,6.93,6.98,57400.0,4.827,4.8618,4.827,4.8618,57400.0
2009-07-24 11:45:00,6.98,7.02,6.98,7.02,104600.0,4.8618,4.8897,4.8618,4.8897,104600.0
2009-07-24 11:50:00,7.02,7.02,7.0,7.01,15600.0,4.8897,4.8897,4.8757,4.8827,15600.0
2009-07-24 11:55:00,7.0,7.04,7.0,7.04,27000.0,4.8757,4.9036,4.8757,4.9036,27000.0
2009-07-24 12:00:00,7.04,7.04,7.03,7.03,15000.0,4.9036,4.9036,4.8966,4.8966,15000.0
2009-07-24 12:05:00,7.03,7.05,7.03,7.04,11800.0,4.8966,4.9106,4.8966,4.9036,11800.0
2009-07-24 12:10:00,7.04,7.05,7.03,7.05,21800.0,4.9036,4.9106,4.8966,4.9106,21800.0
2009-07-24 12:15:00,7.04,7.05,7.03,7.03,31400.0,4.9036,4.9106,4.8966,4.8966,31400.0
2009-07-24 12:20:00,7.03,7.03,6.99,6.99,17400.0,4.8966,4.8966,4.8688,4.8688,17400.0
2009-07-24 12:25:00,7.0,7.01,6.99,7.01,14200.0,4.8757,4.8827,4.8688,4.8827,14200.0
2009-07-24 12:30:00,7.01,7.01,7.0,7.01,6000.0,4.8827,4.8827,4.8757,4.8827,6000.0
2009-07-24 12:35:00,7.01,7.02,7.0,7.02,9200.0,4.8827,4.8897,4.8757,4.8897,9200.0
2009-07-24 12:40:00,7.01,7.02,7.01,7.02,10800.0,4.8827,4.8897,4.8827,4.8897,10800.0
2009-07-24 12:45:00,7.02,7.03,7.02,7.03,5400.0,4.8897,4.8966,4.8897,4.8966,5400.0
2009-07-24 12:50:00,7.03,7.03,7.02,7.03,18800.0,4.8966,4.8966,4.8897,4.8966,18800.0
2009-07-24 12:55:00,7.03,7.04,7.02,7.03,17200.0,4.8966,4.9036,4.8897,4.8966,17200.0
2009-07-24 13:00:00,7.03,7.03,7.02,7.03,7400.0,4.8966,4.8966,4.8897,4.8966,7400.0
2009-07-24 13:05:00,7.03,7.03,7.01,7.02,10600.0,4.8966,4.8966,4.8827,4.8897,10600.0
2009-07-24 13:10:00,7.02,7.02,7.01,7.01,18000.0,4.8897,4.8897,4.8827,4.8827,18000.0
2009-07-24 13:15:00,7.01,7.01,7.01,7.01,13200.0,4.8827,4.8827,4.8827,4.8827,13200.0
2009-07-24 13:20:00,7.01,7.01,7.0,7.01,19000.0,4.8827,4.8827,4.8757,4.8827,19000.0
2009-07-24 13:25:00,7.01,7.01,7.01,7.01,7000.0,4.8827,4.8827,4.8827,4.8827,7000.0
2009-07-24 13:30:00,7.01,7.06,7.01,7.06,22200.0,4.8827,4.9175,4.8827,4.9175,22200.0
2009-07-24 13:35:00,7.06,7.08,7.05,7.08,29200.0,4.9175,4.9315,4.9106,4.9315,29200.0
2009-07-24 13:40:00,7.08,7.09,7.07,7.08,15800.0,4.9315,4.9384,4.9245,4.9315,15800.0
2009-07-24 13:45:00,7.08,7.08,7.05,7.06,18800.0,4.9315,4.9315,4.9106,4.9175,18800.0
2009-07-24 13:50:00,7.05,7.07,7.05,7.05,14200.0,4.9106,4.9245,4.9106,4.9106,14200.0
2009-07-24 13:55:00,7.05,7.07,7.05,7.06,9600.0,4.9106,4.9245,4.9106,4.9175,9600.0
2009-07-24 14:00:00,7.06,7.08,7.06,7.07,23600.0,4.9175,4.9315,4.9175,4.9245,23600.0
2009-07-24 14:05:00,7.07,7.08,7.06,7.08,8000.0,4.9245,4.9315,4.9175,4.9315,8000.0
2009-07-24 14:10:00,7.07,7.08,7.07,7.07,7200.0,4.9245,4.9315,4.9245,4.9245,7200.0
2009-07-24 14:15:00,7.08,7.08,7.06,7.06,15800.0,4.9315,4.9315,4.9175,4.9175,15800.0
2009-07-24 14:20:00,7.06,7.06,7.04,7.04,15600.0,4.9175,4.9175,4.9036,4.9036,15600.0
2009-07-24 14:25:00,7.04,7.04,7.03,7.04,29400.0,4.9036,4.9036,4.8966,4.9036,29400.0
2009-07-24 14:30:00,7.03,7.05,7.03,7.05,7600.0,4.8966,4.9106,4.8966,4.9106,7600.0
2009-07-24 14:35:00,7.05,7.05,7.03,7.04,23200.0,4.9106,4.9106,4.8966,4.9036,23200.0
2009-07-24 14:40:00,7.04,7.05,7.04,7.05,7000.0,4.9036,4.9106,4.9036,4.9106,7000.0
2009-07-24 14:45:00,7.05,7.07,7.05,7.06,11800.0,4.9106,4.9245,4.9106,4.9175,11800.0
2009-07-24 14:50:00,7.06,7.06,7.03,7.04,19400.0,4.9175,4.9175,4.8966,4.9036,19400.0
2009-07-24 14:55:00,7.04,7.04,7.03,7.04,14200.0,4.9036,4.9036,4.8966,4.9036,14200.0
2009-07-24 15:00:00,7.04,7.06,7.04,7.05,18400.0,4.9036,4.9175,4.9036,4.9106,18400.0
2009-07-24 15:05:00,7.05,7.06,7.04,7.04,14000.0,4.9106,4.9175,4.9036,4.9036,14000.0
2009-07-24 15:10:00,7.05,7.06,7.04,7.05,14600.0,4.9106,4.9175,4.9036,4.9106,14600.0
2009-07-24 15:15:00,7.05,7.06,7.03,7.04,18200.0,4.9106,4.9175,4.8966,4.9036,18200.0
2009-07-24 15:20:00,7.03,7.06,7.03,7.05,26600.0,4.8966,4.9175,4.8966,4.9106,26600.0
2009-07-24 15:25:00,7.05,7.06,7.05,7.05,34600.0,4.9106,4.9175,4.9106,4.9106,34600.0
2009-07-24 15:30:00,7.05,7.05,7.03,7.04,60600.0,4.9106,4.9106,4.8966,4.9036,60600.0
2009-07-24 15:35:00,7.04,7.05,7.03,7.04,41000.0,4.9036,4.9106,4.8966,4.9036,41000.0
2009-07-24 15:40:00,7.04,7.05,7.04,7.05,44800.0,4.9036,4.9106,4.9036,4.9106,44800.0
2009-07-24 15:45:00,7.05,7.06,7.04,7.06,54400.0,4.9106,4.9175,4.9036,4.9175,54400.0
2009-07-24 15:50:00,7.06,7.07,7.05,7.07,99400.0,4.9175,4.9245,4.9106,4.9245,99400.0
2009-07-24 15:55:00,7.07,7.1,7.06,7.1,165200.0,4.9245,4.9454,4.9175,4.9454,165200.0
2009-07-27 11:15:00,6.89,6.9,6.89,6.89,4000.0,4.7991,4.8061,4.7991,4.7991,4000.0
2009-07-27 11:20:00,6.89,6.93,6.89,6.92,33600.0,4.7991,4.827,4.7991,4.82,33600.0
2009-07-27 11:25:00,6.92,6.94,6.91,6.93,17000.0,4.82,4.8339,4.813,4.827,17000.0
2009-07-27 11:30:00,6.93,6.95,6.91,6.95,18600.0,4.827,4.8409,4.813,4.8409,18600.0
2009-07-27 11:35:00,6.95,6.95,6.92,6.93,10400.0,4.8409,4.8409,4.82,4.827,10400.0
2009-07-27 11:40:00,6.92,6.94,6.92,6.94,23800.0,4.82,4.8339,4.82,4.8339,23800.0
2009-07-27 11:45:00,6.93,6.97,6.93,6.97,11000.0,4.827,4.8548,4.827,4.8548,11000.0
2009-07-27 11:50:00,6.97,6.98,6.96,6.97,12000.0,4.8548,4.8618,4.8479,4.8548,12000.0
2009-07-27 11:55:00,6.98,7.02,6.96,7.0,113400.0,4.8618,4.8897,4.8479,4.8757,113400.0
2009-07-27 12:00:00,7.0,7.03,6.99,7.02,38800.0,4.8757,4.8966,4.8688,4.8897,38800.0
2009-07-27 12:05:00,7.03,7.04,7.01,7.02,21600.0,4.8966,4.9036,4.8827,4.8897,21600.0
2009-07-27 12:10:00,7.03,7.03,7.02,7.02,3200.0,4.8966,4.8966,4.8897,4.8897,3200.0
2009-07-27 12:15:00,7.01,7.04,7.01,7.03,12600.0,4.8827,4.9036,4.8827,4.8966,12600.0
2009-07-27 12:20:00,7.04,7.05,7.02,7.03,14000.0,4.9036,4.9106,4.8897,4.8966,14000.0
2009-07-27 12:25:00,7.03,7.03,7.0,7.0,28200.0,4.8966,4.8966,4.8757,4.8757,28200.0
2009-07-27 12:30:00,7.0,7.0,6.98,6.98,4000.0,4.8757,4.8757,4.8618,4.8618,4000.0
2009-07-27 12:35:00,6.98,6.99,6.98,6.99,1600.0,4.8618,4.8688,4.8618,4.8688,1600.0
2009-07-27 12:40:00,6.99,6.99,6.96,6.97,25400.0,4.8688,4.8688,4.8479,4.8548,25400.0
2009-07-27 12:45:00,6.97,6.97,6.95,6.96,4800.0,4.8548,4.8548,4.8409,4.8479,4800.0
2009-07-27 12:50:00,6.96,6.99,6.96,6.96,18600.0,4.8479,4.8688,4.8479,4.8479,18600.0
2009-07-27 12:55:00,6.96,6.97,6.95,6.96,8600.0,4.8479,4.8548,4.8409,4.8479,8600.0
2009-07-27 13:00:00,6.96,6.97,6.96,6.96,12600.0,4.8479,4.8548,4.8479,4.8479,12600.0
2009-07-27 13:05:00,6.96,6.96,6.94,6.96,10000.0,4.8479,4.8479,4.8339,4.8479,10000.0
2009-07-27 13:10:00,6.96,6.96,6.92,6.95,16400.0,4.8479,4.8479,4.82,4.8409,16400.0
2009-07-27 13:15:00,6.94,6.97,6.94,6.95,15000.0,4.8339,4.8548,4.8339,4.8409,15000.0
2009-07-27 13:20:00,6.95,6.95,6.93,6.93,5800.0,4.8409,4.8409,4.827,4.827,5800.0
2009-07-27 13:25:00,6.93,6.93,6.91,6.91,11000.0,4.827,4.827,4.813,4.813,11000.0
2009-07-27 13:30:00,6.92,6.93,6.91,6.92,5200.0,4.82,4.827,4.813,4.82,5200.0
2009-07-27 13:35:00,6.93,6.93,6.93,6.93,5200.0,4.827,4.827,4.827,4.827,5200.0
2009-07-27 13:40:00,6.93,6.95,6.93,6.93,13200.0,4.827,4.8409,4.827,4.827,13200.0
2009-07-27 13:45:00,6.93,6.96,6.93,6.96,8400.0,4.827,4.8479,4.827,4.8479,8400.0
2009-07-27 13:50:00,6.96,6.97,6.96,6.96,24800.0,4.8479,4.8548,4.8479,4.8479,24800.0
2009-07-27 13:55:00,6.96,6.98,6.96,6.96,10600.0,4.8479,4.8618,4.8479,4.8479,10600.0
2009-07-27 14:00:00,6.96,6.97,6.95,6.95,16000.0,4.8479,4.8548,4.8409,4.8409,16000.0
2009-07-27 14:05:00,6.95,6.96,6.95,6.96,3600.0,4.8409,4.8479,4.8409,4.8479,3600.0
2009-07-27 14:10:00,6.96,6.98,6.96,6.98,8400.0,4.8479,4.8618,4.8479,4.8618,8400.0
2009-07-27 14:15:00,6.98,6.99,6.98,6.99,10000.0,4.8618,4.8688,4.8618,4.8688,10000.0
2009-07-27 14:20:00,6.99,7.0,6.99,7.0,14800.0,4.8688,4.8757,4.8688,4.8757,14800.0
2009-07-27 14:25:00,7.0,7.02,7.0,7.02,13200.0,4.8757,4.8897,4.8757,4.8897,13200.0
2009-07-27 14:30:00,7.02,7.02,7.01,7.02,6000.0,4.8897,4.8897,4.8827,4.8897,6000.0
2009-07-27 14:35:00,7.02,7.08,7.02,7.07,69600.0,4.8897,4.9315,4.8897,4.9245,69600.0
2009-07-27 14:40:00,7.07,7.09,7.07,7.08,29200.0,4.9245,4.9384,4.9245,4.9315,29200.0
2009-07-27 14:45:00,7.08,7.09,7.07,7.07,20000.0,4.9315,4.9384,4.9245,4.9245,20000.0
2009-07-27 14:50:00,7.07,7.09,7.07,7.09,37600.0,4.9245,4.9384,4.9245,4.9384,37600.0
2009-07-27 14:55:00,7.09,7.1,7.09,7.09,39400.0,4.9384,4.9454,4.9384,4.9384,39400.0
2009-07-27 15:00:00,7.09,7.11,7.09,7.09,18400.0,4.9384,4.9524,4.9384,4.9384,18400.0
2009-07-27 15:05:00,7.1,7.1,7.09,7.1,16000.0,4.9454,4.9454,4.9384,4.9454,16000.0
2009-07-27 15:10:00,7.09,7.11,7.09,7.1,48400.0,4.9384,4.9524,4.9384,4.9454,48400.0
2009-07-27 15:15:00,7.1,7.1,7.07,7.07,42200.0,4.9454,4.9454,4.9245,4.9245,42200.0
2009-07-27 15:20:00,7.07,7.08,7.06,7.07,22600.0,4.9245,4.9315,4.9175,4.9245,22600.0
2009-07-27 15:25:00,7.06,7.09,7.06,7.09,41400.0,4.9175,4.9384,4.9175,4.9384,41400.0
2009-07-27 15:30:00,7.09,7.09,7.08,7.08,35400.0,4.9384,4.9384,4.9315,4.9315,35400.0
2009-07-27 15:35:00,7.08,7.09,7.06,7.09,47000.0,4.9315,4.9384,4.9175,4.9384,47000.0
2009-07-27 15:40:00,7.09,7.1,7.08,7.1,36400.0,4.9384,4.9454,4.9315,4.9454,36400.0
2009-07-27 15:45:00,7.1,7.1,7.07,7.09,73400.0,4.9454,4.9454,4.9245,4.9384,73400.0
2009-07-27 15:50:00,7.09,7.13,7.09,7.12,200800.0,4.9384,4.9663,4.9384,4.9593,200800.0
2009-07-27 15:55:00,7.12,7.13,7.1,7.13,123400.0,4.9593,4.9663,4.9454,4.9663,123400.0
2009-07-28 09:30:00,7.06,7.14,7.03,7.13,40000.0,4.9175,4.9732,4.8966,4.9663,40000.0
2009-07-28 09:35:00,7.13,7.22,7.12,7.2,48000.0,4.9663,5.029,4.9593,5.015,48000.0
2009-07-28 09:40:00,7.2,7.24,7.18,7.22,45000.0,5.015,5.0429,5.0011,5.029,45000.0
2009-07-28 09:45:00,7.23,7.24,7.2,7.22,34400.0,5.0359,5.0429,5.015,5.029,34400.0
2009-07-28 09:50:00,7.22,7.24,7.18,7.21,28600.0,5.029,5.0429,5.0011,5.022,28600.0
2009-07-28 09:55:00,7.21,7.28,7.19,7.27,110000.0,5.022,5.0708,5.0081,5.0638,110000.0
2009-07-28 10:00:00,7.27,7.27,7.11,7.11,85200.0,5.0638,5.0638,4.9524,4.9524,85200.0
2009-07-28 10:05:00,7.11,7.18,7.11,7.17,84400.0,4.9524,5.0011,4.9524,4.9941,84400.0
2009-07-28 10:10:00,7.17,7.2,7.14,7.15,44800.0,4.9941,5.015,4.9732,4.9802,44800.0
2009-07-28 10:15:00,7.15,7.17,7.14,7.15,378600.0,4.9802,4.9941,4.9732,4.9802,378600.0
2009-07-28 10:20:00,7.14,7.14,7.1,7.13,61400.0,4.9732,4.9732,4.9454,4.9663,61400.0
2009-07-28 10:25:00,7.12,7.13,7.1,7.11,42800.0,4.9593,4.9663,4.9454,4.9524,42800.0
2009-07-28 10:30:00,7.11,7.11,7.09,7.09,15000.0,4.9524,4.9524,4.9384,4.9384,15000.0
2009-07-28 10:35:00,7.09,7.1,7.07,7.08,25200.0,4.9384,4.9454,4.9245,4.9315,25200.0
2009-07-28 10:40:00,7.08,7.09,7.07,7.08,39000.0,4.9315,4.9384,4.9245,4.9315,39000.0
2009-07-28 10:45:00,7.08,7.1,7.07,7.1,34400.0,4.9315,4.9454,4.9245,4.9454,34400.0
2009-07-28 10:50:00,7.1,7.1,7.08,7.1,19800.0,4.9454,4.9454,4.9315,4.9454,19800.0
2009-07-28 10:55:00,7.09,7.11,7.09,7.1,5600.0,4.9384,4.9524,4.9384,4.9454,5600.0
2009-07-28 11:00:00,7.1,7.1,7.09,7.09,6600.0,4.9454,4.9454,4.9384,4.9384,6600.0
2009-07-28 11:05:00,7.09,7.1,7.07,7.07,23000.0,4.9384,4.9454,4.9245,4.9245,23000.0
2009-07-28 11:10:00,7.07,7.07,7.06,7.07,13400.0,4.9245,4.9245,4.9175,4.9245,13400.0
2009-07-28 11:15:00,7.06,7.07,7.05,7.06,15600.0,4.9175,4.9245,4.9106,4.9175,15600.0
2009-07-28 11:20:00,7.06,7.06,7.01,7.01,90600.0,4.9175,4.9175,4.8827,4.8827,90600.0
2009-07-28 11:25:00,7.02,7.02,6.99,7.0,34000.0,4.8897,4.8897,4.8688,4.8757,34000.0
2009-07-28 11:30:00,7.0,7.01,6.96,6.96,47000.0,4.8757,4.8827,4.8479,4.8479,47000.0
2009-07-28 11:35:00,6.96,6.96,6.95,6.95,20600.0,4.8479,4.8479,4.8409,4.8409,20600.0
2009-07-28 11:40:00,6.95,6.96,6.94,6.95,36800.0,4.8409,4.8479,4.8339,4.8409,36800.0
2009-07-28 11:45:00,6.95,6.95,6.93,6.94,35400.0,4.8409,4.8409,4.827,4.8339,35400.0
2009-07-28 11:50:00,6.94,6.96,6.93,6.95,46600.0,4.8339,4.8479,4.827,4.8409,46600.0
2009-07-28 11:55:00,6.95,6.95,6.92,6.93,24800.0,4.8409,4.8409,4.82,4.827,24800.0
2009-07-28 12:00:00,6.93,6.93,6.9,6.91,47400.0,4.827,4.827,4.8061,4.813,47400.0
2009-07-28 12:05:00,6.91,6.91,6.9,6.9,17800.0,4.813,4.813,4.8061,4.8061,17800.0
2009-07-28 12:10:00,6.9,6.92,6.88,6.89,65400.0,4.8061,4.82,4.7921,4.7991,65400.0
2009-07-28 12:15:00,6.89,6.9,6.88,6.9,30000.0,4.7991,4.8061,4.7921,4.8061,30000.0
2009-07-28 12:20:00,6.91,6.91,6.9,6.9,25000.0,4.813,4.813,4.8061,4.8061,25000.0
2009-07-28 12:25:00,6.9,6.9,6.89,6.89,33000.0,4.8061,4.8061,4.7991,4.7991,33000.0
2009-07-28 12:30:00,6.89,6.89,6.88,6.89,13800.0,4.7991,4.7991,4.7921,4.7991,13800.0
2009-07-28 12:35:00,6.89,6.9,6.88,6.9,17400.0,4.7991,4.8061,4.7921,4.8061,17400.0
2009-07-28 12:40:00,6.89,6.9,6.89,6.9,20600.0,4.7991,4.8061,4.7991,4.8061,20600.0
2009-07-28 12:45:00,6.9,6.9,6.89,6.9,24800.0,4.8061,4.8061,4.7991,4.8061,24800.0
2009-07-28 12:50:00,6.9,6.9,6.87,6.88,30400.0,4.8061,4.8061,4.7852,4.7921,30400.0
2009-07-28 12:55:00,6.88,6.88,6.87,6.87,19000.0,4.7921,4.7921,4.7852,4.7852,19000.0
2009-07-28 13:00:00,6.87,6.87,6.85,6.85,14400.0,4.7852,4.7852,4.7713,4.7713,14400.0
2009-07-28 13:05:00,6.86,6.86,6.84,6.85,43200.0,4.7782,4.7782,4.7643,4.7713,43200.0
2009-07-28 13:10:00,6.85,6.86,6.85,6.85,57000.0,4.7713,4.7782,4.7713,4.7713,57000.0
2009-07-28 13:15:00,6.86,6.86,6.85,6.85,22400.0,4.7782,4.7782,4.7713,4.7713,22400.0
2009-07-28 13:20:00,6.85,6.86,6.85,6.85,29800.0,4.7713,4.7782,4.7713,4.7713,29800.0
2009-07-28 13:25:00,6.86,6.86,6.85,6.86,32200.0,4.7782,4.7782,4.7713,4.7782,32200.0
2009-07-28 13:30:00,6.86,6.87,6.85,6.85,61600.0,4.7782,4.7852,4.7713,4.7713,61600.0
2009-07-28 13:35:00,6.86,6.88,6.85,6.87,65800.0,4.7782,4.7921,4.7713,4.7852,65800.0
2009-07-28 13:40:00,6.87,6.88,6.87,6.88,23000.0,4.7852,4.7921,4.7852,4.7921,23000.0
2009-07-28 13:45:00,6.88,6.89,6.88,6.88,30000.0,4.7921,4.7991,4.7921,4.7921,30000.0
2009-07-28 13:50:00,6.88,6.89,6.87,6.89,58400.0,4.7921,4.7991,4.7852,4.7991,58400.0
2009-07-28 13:55:00,6.89,6.91,6.88,6.88,71800.0,4.7991,4.813,4.7921,4.7921,71800.0
2009-07-28 14:00:00,6.88,6.88,6.86,6.87,48400.0,4.7921,4.7921,4.7782,4.7852,48400.0
2009-07-28 14:05:00,6.87,6.87,6.86,6.87,116600.0,4.7852,4.7852,4.7782,4.7852,116600.0
2009-07-28 14:10:00,6.87,6.88,6.87,6.87,31200.0,4.7852,4.7921,4.7852,4.7852,31200.0
2009-07-28 14:15:00,6.87,6.88,6.87,6.88,24800.0,4.7852,4.7921,4.7852,4.7921,24800.0
2009-07-28 14:20:00,6.88,6.88,6.87,6.88,34600.0,4.7921,4.7921,4.7852,4.7921,34600.0
2009-07-28 14:25:00,6.88,6.88,6.88,6.88,12800.0,4.7921,4.7921,4.7921,4.7921,12800.0
2009-07-28 14:30:00,6.88,6.92,6.88,6.92,47600.0,4.7921,4.82,4.7921,4.82,47600.0
2009-07-28 14:35:00,6.92,6.92,6.89,6.9,98800.0,4.82,4.82,4.7991,4.8061,98800.0
2009-07-28 14:40:00,6.9,6.91,6.86,6.86,96800.0,4.8061,4.813,4.7782,4.7782,96800.0
2009-07-28 14:45:00,6.86,6.87,6.86,6.86,24400.0,4.7782,4.7852,4.7782,4.7782,24400.0
2009-07-28 14:50:00,6.86,6.86,6.84,6.84,43600.0,4.7782,4.7782,4.7643,4.7643,43600.0
2009-07-28 14:55:00,6.84,6.85,6.83,6.83,39200.0,4.7643,4.7713,4.7573,4.7573,39200.0
2009-07-28 15:00:00,6.83,6.84,6.83,6.83,46200.0,4.7573,4.7643,4.7573,4.7573,46200.0
2009-07-28 15:05:00,6.84,6.84,6.82,6.82,63400.0,4.7643,4.7643,4.7504,4.7504,63400.0
2009-07-28 15:10:00,6.82,6.82,6.8,6.81,62600.0,4.7504,4.7504,4.7364,4.7434,62600.0
2009-07-28 15:15:00,6.81,6.81,6.77,6.77,142400.0,4.7434,4.7434,4.7155,4.7155,142400.0
2009-07-28 15:20:00,6.77,6.79,6.75,6.75,112200.0,4.7155,4.7295,4.7016,4.7016,112200.0
2009-07-28 15:25:00,6.76,6.78,6.75,6.78,109800.0,4.7086,4.7225,4.7016,4.7225,109800.0
2009-07-28 15:30:00,6.77,6.81,6.77,6.79,154400.0,4.7155,4.7434,4.7155,4.7295,154400.0
2009-07-28 15:35:00,6.79,6.8,6.77,6.77,125800.0,4.7295,4.7364,4.7155,4.7155,125800.0
2009-07-28 15:40:00,6.77,6.84,6.77,6.83,255000.0,4.7155,4.7643,4.7155,4.7573,255000.0
2009-07-28 15:45:00,6.83,6.84,6.83,6.83,97800.0,4.7573,4.7643,4.7573,4.7573,97800.0
2009-07-28 15:50:00,6.83,6.84,6.82,6.82,344800.0,4.7573,4.7643,4.7504,4.7504,344800.0
2009-07-28 15:55:00,6.82,6.82,6.79,6.8,281000.0,4.7504,4.7504,4.7295,4.7364,281000.0
2009-07-29 09:30:00,6.78,6.8,6.75,6.76,23200.0,4.7225,4.7364,4.7016,4.7086,23200.0
2009-07-29 09:35:00,6.77,6.77,6.72,6.76,14200.0,4.7155,4.7155,4.6807,4.7086,14200.0
2009-07-29 09:40:00,6.77,6.78,6.76,6.77,33400.0,4.7155,4.7225,4.7086,4.7155,33400.0
2009-07-29 09:45:00,6.77,6.83,6.76,6.83,21800.0,4.7155,4.7573,4.7086,4.7573,21800.0
2009-07-29 09:50:00,6.83,6.83,6.8,6.8,12600.0,4.7573,4.7573,4.7364,4.7364,12600.0
2009-07-29 09:55:00,6.8,6.85,6.8,6.84,34600.0,4.7364,4.7713,4.7364,4.7643,34600.0
2009-07-29 10:00:00,6.84,6.9,6.83,6.89,65600.0,4.7643,4.8061,4.7573,4.7991,65600.0
2009-07-29 10:05:00,6.89,6.92,6.86,6.86,49400.0,4.7991,4.82,4.7782,4.7782,49400.0
2009-07-29 10:10:00,6.87,6.87,6.85,6.86,67000.0,4.7852,4.7852,4.7713,4.7782,67000.0
2009-07-29 10:15:00,6.87,6.87,6.84,6.84,57600.0,4.7852,4.7852,4.7643,4.7643,57600.0
2009-07-29 10:20:00,6.84,6.86,6.84,6.86,24800.0,4.7643,4.7782,4.7643,4.7782,24800.0
2009-07-29 10:25:00,6.85,6.89,6.84,6.89,51600.0,4.7713,4.7991,4.7643,4.7991,51600.0
2009-07-29 10:30:00,6.89,6.89,6.86,6.86,35600.0,4.7991,4.7991,4.7782,4.7782,35600.0
2009-07-29 10:35:00,6.86,6.89,6.85,6.89,46400.0,4.7782,4.7991,4.7713,4.7991,46400.0
2009-07-29 10:40:00,6.88,6.93,6.88,6.92,109200.0,4.7921,4.827,4.7921,4.82,109200.0
2009-07-29 10:45:00,6.92,6.94,6.92,6.93,39400.0,4.82,4.8339,4.82,4.827,39400.0
2009-07-29 10:50:00,6.93,6.96,6.92,6.96,15400.0,4.827,4.8479,4.82,4.8479,15400.0
2009-07-29 10:55:00,6.96,6.97,6.95,6.96,33800.0,4.8479,4.8548,4.8409,4.8479,33800.0
2009-07-29 11:00:00,6.97,6.98,6.97,6.97,36000.0,4.8548,4.8618,4.8548,4.8548,36000.0
2009-07-29 11:05:00,6.97,6.99,6.96,6.99,27600.0,4.8548,4.8688,4.8479,4.8688,27600.0
2009-07-29 11:10:00,7.0,7.0,6.98,6.98,25800.0,4.8757,4.8757,4.8618,4.8618,25800.0
2009-07-29 11:15:00,6.98,6.99,6.96,6.98,35000.0,4.8618,4.8688,4.8479,4.8618,35000.0
2009-07-29 11:20:00,6.98,6.98,6.9,6.9,33600.0,4.8618,4.8618,4.8061,4.8061,33600.0
2009-07-29 11:25:00,6.9,6.9,6.89,6.9,31000.0,4.8061,4.8061,4.7991,4.8061,31000.0
2009-07-29 11:30:00,6.9,6.9,6.88,6.89,11600.0,4.8061,4.8061,4.7921,4.7991,11600.0
2009-07-29 11:35:00,6.89,6.92,6.89,6.92,37400.0,4.7991,4.82,4.7991,4.82,37400.0
2009-07-29 11:40:00,6.92,6.95,6.92,6.95,49400.0,4.82,4.8409,4.82,4.8409,49400.0
2009-07-29 11:45:00,6.95,6.95,6.95,6.95,15800.0,4.8409,4.8409,4.8409,4.8409,15800.0
2009-07-29 11:50:00,6.95,6.95,6.93,6.93,70000.0,4.8409,4.8409,4.827,4.827,70000.0
2009-07-29 11:55:00,6.94,6.96,6.93,6.95,34400.0,4.8339,4.8479,4.827,4.8409,34400.0
2009-07-29 12:00:00,6.95,6.96,6.93,6.93,38800.0,4.8409,4.8479,4.827,4.827,38800.0
2009-07-29 12:05:00,6.93,6.93,6.93,6.93,5400.0,4.827,4.827,4.827,4.827,5400.0
2009-07-29 12:10:00,6.93,6.93,6.93,6.93,8000.0,4.827,4.827,4.827,4.827,8000.0
2009-07-29 12:15:00,6.92,6.93,6.91,6.92,18800.0,4.82,4.827,4.813,4.82,18800.0
2009-07-29 12:20:00,6.93,6.93,6.93,6.93,11400.0,4.827,4.827,4.827,4.827,11400.0
2009-07-29 12:25:00,6.93,6.93,6.92,6.93,19000.0,4.827,4.827,4.82,4.827,19000.0
2009-07-29 12:30:00,6.93,6.93,6.92,6.92,16200.0,4.827,4.827,4.82,4.82,16200.0
2009-07-29 12:35:00,6.92,6.93,6.92,6.93,17200.0,4.82,4.827,4.82,4.827,17200.0
2009-07-29 12:40:00,6.93,6.93,6.93,6.93,14600.0,4.827,4.827,4.827,4.827,14600.0
2009-07-29 12:45:00,6.93,6.93,6.93,6.93,6600.0,4.827,4.827,4.827,4.827,6600.0
2009-07-29 12:50:00,6.93,6.94,6.93,6.94,10400.0,4.827,4.8339,4.827,4.8339,10400.0
2009-07-29 12:55:00,6.94,6.94,6.93,6.93,23000.0,4.8339,4.8339,4.827,4.827,23000.0
2009-07-29 13:00:00,6.93,6.93,6.88,6.9,36000.0,4.827,4.827,4.7921,4.8061,36000.0
2009-07-29 13:05:00,6.9,6.92,6.89,6.89,21600.0,4.8061,4.82,4.7991,4.7991,21600.0
2009-07-29 13:10:00,6.89,6.9,6.89,6.9,20000.0,4.7991,4.8061,4.7991,4.8061,20000.0
2009-07-29 13:15:00,6.89,6.9,6.89,6.89,12800.0,4.7991,4.8061,4.7991,4.7991,12800.0
2009-07-29 13:20:00,6.89,6.89,6.88,6.88,9800.0,4.7991,4.7991,4.7921,4.7921,9800.0
2009-07-29 13:25:00,6.87,6.87,6.83,6.84,26400.0,4.7852,4.7852,4.7573,4.7643,26400.0
2009-07-29 13:30:00,6.83,6.84,6.82,6.83,33600.0,4.7573,4.7643,4.7504,4.7573,33600.0
2009-07-29 13:35:00,6.83,6.84,6.83,6.83,24800.0,4.7573,4.7643,4.7573,4.7573,24800.0
2009-07-29 13:40:00,6.83,6.84,6.82,6.84,27200.0,4.7573,4.7643,4.7504,4.7643,27200.0
2009-07-29 13:45:00,6.84,6.84,6.83,6.84,13600.0,4.7643,4.7643,4.7573,4.7643,13600.0
2009-07-29 13:50:00,6.84,6.84,6.83,6.83,20400.0,4.7643,4.7643,4.7573,4.7573,20400.0
2009-07-29 13:55:00,6.83,6.83,6.79,6.81,66800.0,4.7573,4.7573,4.7295,4.7434,66800.0
2009-07-29 14:00:00,6.81,6.81,6.79,6.8,49800.0,4.7434,4.7434,4.7295,4.7364,49800.0
2009-07-29 14:05:00,6.8,6.8,6.78,6.79,16200.0,4.7364,4.7364,4.7225,4.7295,16200.0
2009-07-29 14:10:00,6.78,6.79,6.77,6.79,29000.0,4.7225,4.7295,4.7155,4.7295,29000.0
2009-07-29 14:15:00,6.79,6.79,6.78,6.78,20800.0,4.7295,4.7295,4.7225,4.7225,20800.0
2009-07-29 14:20:00,6.79,6.79,6.78,6.78,14200.0,4.7295,4.7295,4.7225,4.7225,14200.0
2009-07-29 14:25:00,6.79,6.8,6.79,6.8,16600.0,4.7295,4.7364,4.7295,4.7364,16600.0
2009-07-29 14:30:00,6.8,6.8,6.79,6.8,31600.0,4.7364,4.7364,4.7295,4.7364,31600.0
2009-07-29 14:35:00,6.8,6.8,6.77,6.78,28000.0,4.7364,4.7364,4.7155,4.7225,28000.0
2009-07-29 14:40:00,6.78,6.78,6.75,6.75,45800.0,4.7225,4.7225,4.7016,4.7016,45800.0
2009-07-29 14:45:00,6.75,6.75,6.74,6.75,32000.0,4.7016,4.7016,4.6946,4.7016,32000.0
2009-07-29 14:50:00,6.75,6.75,6.73,6.75,36200.0,4.7016,4.7016,4.6877,4.7016,36200.0
2009-07-29 14:55:00,6.75,6.75,6.72,6.72,18200.0,4.7016,4.7016,4.6807,4.6807,18200.0
2009-07-29 15:00:00,6.72,6.75,6.71,6.75,35200.0,4.6807,4.7016,4.6737,4.7016,35200.0
2009-07-29 15:05:00,6.75,6.77,6.75,6.77,15800.0,4.7016,4.7155,4.7016,4.7155,15800.0
2009-07-29 15:10:00,6.77,6.8,6.77,6.8,39000.0,4.7155,4.7364,4.7155,4.7364,39000.0
2009-07-29 15:15:00,6.8,6.81,6.79,6.81,35800.0,4.7364,4.7434,4.7295,4.7434,35800.0
2009-07-29 15:20:00,6.81,6.83,6.81,6.83,79200.0,4.7434,4.7573,4.7434,4.7573,79200.0
2009-07-29 15:25:00,6.83,6.84,6.82,6.84,64200.0,4.7573,4.7643,4.7504,4.7643,64200.0
2009-07-29 15:30:00,6.84,6.85,6.82,6.83,83400.0,4.7643,4.7713,4.7504,4.7573,83400.0
2009-07-29 15:35:00,6.83,6.87,6.82,6.86,79600.0,4.7573,4.7852,4.7504,4.7782,79600.0
2009-07-29 15:40:00,6.86,6.86,6.82,6.82,105800.0,4.7782,4.7782,4.7504,4.7504,105800.0
2009-07-29 15:45:00,6.82,6.84,6.82,6.83,53600.0,4.7504,4.7643,4.7504,4.7573,53600.0
2009-07-29 15:50:00,6.83,6.84,6.81,6.82,127600.0,4.7573,4.7643,4.7434,4.7504,127600.0
2009-07-29 15:55:00,6.83,6.83,6.81,6.82,120800.0,4.7573,4.7573,4.7434,4.7504,120800.0
2009-07-30 09:30:00,6.9,6.99,6.9,6.98,14200.0,4.8061,4.8688,4.8061,4.8618,14200.0
2009-07-30 09:35:00,6.97,6.97,6.9,6.91,14400.0,4.8548,4.8548,4.8061,4.813,14400.0
2009-07-30 09:40:00,6.93,7.01,6.93,7.01,28000.0,4.827,4.8827,4.827,4.8827,28000.0
2009-07-30 09:45:00,7.02,7.03,7.0,7.02,34200.0,4.8897,4.8966,4.8757,4.8897,34200.0
2009-07-30 09:50:00,7.02,7.04,7.01,7.04,23600.0,4.8897,4.9036,4.8827,4.9036,23600.0
2009-07-30 09:55:00,7.04,7.09,7.03,7.07,15200.0,4.9036,4.9384,4.8966,4.9245,15200.0
2009-07-30 10:00:00,7.07,7.1,7.03,7.03,7800.0,4.9245,4.9454,4.8966,4.8966,7800.0
2009-07-30 10:05:00,7.03,7.07,7.03,7.07,24000.0,4.8966,4.9245,4.8966,4.9245,24000.0
2009-07-30 10:10:00,7.07,7.07,7.01,7.01,25400.0,4.9245,4.9245,4.8827,4.8827,25400.0
2009-07-30 10:15:00,7.02,7.03,7.0,7.01,20800.0,4.8897,4.8966,4.8757,4.8827,20800.0
2009-07-30 10:20:00,7.01,7.02,6.95,6.95,38000.0,4.8827,4.8897,4.8409,4.8409,38000.0
2009-07-30 10:25:00,6.95,6.97,6.95,6.96,13200.0,4.8409,4.8548,4.8409,4.8479,13200.0
2009-07-30 10:30:00,6.96,7.01,6.96,6.99,14600.0,4.8479,4.8827,4.8479,4.8688,14600.0
2009-07-30 10:35:00,7.0,7.02,6.98,7.0,26200.0,4.8757,4.8897,4.8618,4.8757,26200.0
2009-07-30 10:40:00,7.0,7.01,6.99,6.99,12400.0,4.8757,4.8827,4.8688,4.8688,12400.0
2009-07-30 10:45:00,6.99,7.0,6.99,7.0,30400.0,4.8688,4.8757,4.8688,4.8757,30400.0
2009-07-30 10:50:00,7.0,7.0,6.99,7.0,63400.0,4.8757,4.8757,4.8688,4.8757,63400.0
2009-07-30 10:55:00,7.0,7.01,7.0,7.01,17800.0,4.8757,4.8827,4.8757,4.8827,17800.0
2009-07-30 11:00:00,7.01,7.01,7.0,7.0,25600.0,4.8827,4.8827,4.8757,4.8757,25600.0
2009-07-30 11:05:00,7.0,7.02,7.0,7.02,99800.0,4.8757,4.8897,4.8757,4.8897,99800.0
2009-07-30 11:10:00,7.02,7.07,7.02,7.07,71600.0,4.8897,4.9245,4.8897,4.9245,71600.0
2009-07-30 11:15:00,7.08,7.08,7.07,7.07,22400.0,4.9315,4.9315,4.9245,4.9245,22400.0
2009-07-30 11:20:00,7.08,7.08,7.05,7.07,62200.0,4.9315,4.9315,4.9106,4.9245,62200.0
2009-07-30 11:25:00,7.07,7.1,7.07,7.1,71400.0,4.9245,4.9454,4.9245,4.9454,71400.0
2009-07-30 11:30:00,7.1,7.12,7.1,7.11,21200.0,4.9454,4.9593,4.9454,4.9524,21200.0
2009-07-30 11:35:00,7.11,7.11,7.1,7.11,24800.0,4.9524,4.9524,4.9454,4.9524,24800.0
2009-07-30 11:40:00,7.1,7.11,7.1,7.1,18200.0,4.9454,4.9524,4.9454,4.9454,18200.0
2009-07-30 11:45:00,7.1,7.2,7.1,7.14,252800.0,4.9454,5.015,4.9454,4.9732,252800.0
2009-07-30 11:50:00,7.13,7.14,7.12,7.12,1848600.0,4.9663,4.9732,4.9593,4.9593,1848600.0
2009-07-30 11:55:00,7.11,7.12,7.11,7.11,32200.0,4.9524,4.9593,4.9524,4.9524,32200.0
2009-07-30 12:00:00,7.11,7.11,7.06,7.08,59800.0,4.9524,4.9524,4.9175,4.9315,59800.0
2009-07-30 12:05:00,7.08,7.09,7.08,7.08,59600.0,4.9315,4.9384,4.9315,4.9315,59600.0
2009-07-30 12:10:00,7.08,7.08,7.06,7.07,28000.0,4.9315,4.9315,4.9175,4.9245,28000.0
2009-07-30 12:15:00,7.07,7.08,7.06,7.06,38600.0,4.9245,4.9315,4.9175,4.9175,38600.0
2009-07-30 12:20:00,7.07,7.08,7.07,7.08,8200.0,4.9245,4.9315,4.9245,4.9315,8200.0
2009-07-30 12:25:00,7.08,7.08,7.07,7.07,2200.0,4.9315,4.9315,4.9245,4.9245,2200.0
2009-07-30 12:30:00,7.07,7.1,7.07,7.1,11800.0,4.9245,4.9454,4.9245,4.9454,11800.0
2009-07-30 12:35:00,7.1,7.1,7.07,7.08,12200.0,4.9454,4.9454,4.9245,4.9315,12200.0
2009-07-30 12:40:00,7.08,7.08,7.06,7.06,19000.0,4.9315,4.9315,4.9175,4.9175,19000.0
2009-07-30 12:45:00,7.07,7.07,7.07,7.07,10000.0,4.9245,4.9245,4.9245,4.9245,10000.0
2009-07-30 12:50:00,7.06,7.07,7.06,7.06,14200.0,4.9175,4.9245,4.9175,4.9175,14200.0
2009-07-30 12:55:00,7.06,7.08,7.06,7.08,37800.0,4.9175,4.9315,4.9175,4.9315,37800.0
2009-07-30 13:00:00,7.08,7.11,7.08,7.09,44800.0,4.9315,4.9524,4.9315,4.9384,44800.0
2009-07-30 13:05:00,7.09,7.11,7.08,7.11,18000.0,4.9384,4.9524,4.9315,4.9524,18000.0
2009-07-30 13:10:00,7.11,7.11,7.1,7.1,5600.0,4.9524,4.9524,4.9454,4.9454,5600.0
2009-07-30 13:15:00,7.11,7.11,7.09,7.1,39000.0,4.9524,4.9524,4.9384,4.9454,39000.0
2009-07-30 13:20:00,7.1,7.12,7.1,7.1,14600.0,4.9454,4.9593,4.9454,4.9454,14600.0
2009-07-30 13:25:00,7.1,7.1,7.08,7.08,18800.0,4.9454,4.9454,4.9315,4.9315,18800.0
2009-07-30 13:30:00,7.08,7.1,7.08,7.1,18200.0,4.9315,4.9454,4.9315,4.9454,18200.0
2009-07-30 13:35:00,7.1,7.11,7.1,7.11,5200.0,4.9454,4.9524,4.9454,4.9524,5200.0
2009-07-30 13:40:00,7.11,7.13,7.11,7.13,24600.0,4.9524,4.9663,4.9524,4.9663,24600.0
2009-07-30 13:45:00,7.13,7.13,7.11,7.12,23600.0,4.9663,4.9663,4.9524,4.9593,23600.0
2009-07-30 13:50:00,7.12,7.14,7.12,7.14,29200.0,4.9593,4.9732,4.9593,4.9732,29200.0
2009-07-30 13:55:00,7.14,7.14,7.11,7.11,14200.0,4.9732,4.9732,4.9524,4.9524,14200.0
2009-07-30 14:00:00,7.1,7.1,7.09,7.09,16600.0,4.9454,4.9454,4.9384,4.9384,16600.0
2009-07-30 14:05:00,7.09,7.1,7.09,7.09,9600.0,4.9384,4.9454,4.9384,4.9384,9600.0
2009-07-30 14:10:00,7.08,7.09,7.08,7.08,6200.0,4.9315,4.9384,4.9315,4.9315,6200.0
2009-07-30 14:15:00,7.08,7.08,7.08,7.08,4400.0,4.9315,4.9315,4.9315,4.9315,4400.0
2009-07-30 14:20:00,7.08,7.08,7.07,7.08,8600.0,4.9315,4.9315,4.9245,4.9315,8600.0
2009-07-30 14:25:00,7.08,7.1,7.08,7.1,9200.0,4.9315,4.9454,4.9315,4.9454,9200.0
2009-07-30 14:30:00,7.1,7.1,7.09,7.1,9400.0,4.9454,4.9454,4.9384,4.9454,9400.0
2009-07-30 14:35:00,7.09,7.11,7.09,7.11,9200.0,4.9384,4.9524,4.9384,4.9524,9200.0
2009-07-30 14:40:00,7.1,7.11,7.1,7.11,11800.0,4.9454,4.9524,4.9454,4.9524,11800.0
2009-07-30 14:45:00,7.11,7.11,7.09,7.09,2600.0,4.9524,4.9524,4.9384,4.9384,2600.0
2009-07-30 14:50:00,7.09,7.11,7.09,7.11,11000.0,4.9384,4.9524,4.9384,4.9524,11000.0
2009-07-30 14:55:00,7.11,7.11,7.1,7.11,11600.0,4.9524,4.9524,4.9454,4.9524,11600.0
2009-07-30 15:00:00,7.1,7.13,7.1,7.12,15800.0,4.9454,4.9663,4.9454,4.9593,15800.0
2009-07-30 15:05:00,7.12,7.12,7.11,7.12,11800.0,4.9593,4.9593,4.9524,4.9593,11800.0
2009-07-30 15:10:00,7.12,7.13,7.11,7.11,13000.0,4.9593,4.9663,4.9524,4.9524,13000.0
2009-07-30 15:15:00,7.11,7.14,7.11,7.14,34200.0,4.9524,4.9732,4.9524,4.9732,34200.0
2009-07-30 15:20:00,7.14,7.16,7.14,7.15,32600.0,4.9732,4.9872,4.9732,4.9802,32600.0
2009-07-30 15:25:00,7.15,7.15,7.14,7.14,21400.0,4.9802,4.9802,4.9732,4.9732,21400.0
2009-07-30 15:30:00,7.14,7.15,7.11,7.11,37600.0,4.9732,4.9802,4.9524,4.9524,37600.0
2009-07-30 15:35:00,7.11,7.12,7.08,7.09,57000.0,4.9524,4.9593,4.9315,4.9384,57000.0
2009-07-30 15:40:00,7.09,7.09,7.04,7.06,131400.0,4.9384,4.9384,4.9036,4.9175,131400.0
2009-07-30 15:45:00,7.06,7.07,7.03,7.05,104800.0,4.9175,4.9245,4.8966,4.9106,104800.0
2009-07-30 15:50:00,7.05,7.07,7.04,7.04,173800.0,4.9106,4.9245,4.9036,4.9036,173800.0
2009-07-30 15:55:00,7.04,7.06,7.01,7.05,185400.0,4.9036,4.9175,4.8827,4.9106,185400.0
2009-07-31 09:30:00,7.11,7.11,7.05,7.06,18800.0,4.9524,4.9524,4.9106,4.9175,18800.0
2009-07-31 09:35:00,7.09,7.11,7.06,7.08,11600.0,4.9384,4.9524,4.9175,4.9315,11600.0
2009-07-31 09:40:00,7.08,7.2,7.06,7.12,40200.0,4.9315,5.015,4.9175,4.9593,40200.0
2009-07-31 09:45:00,7.12,7.14,7.12,7.12,23800.0,4.9593,4.9732,4.9593,4.9593,23800.0
2009-07-31 09:50:00,7.12,7.12,7.07,7.07,11400.0,4.9593,4.9593,4.9245,4.9245,11400.0
2009-07-31 09:55:00,7.07,7.08,7.04,7.05,14000.0,4.9245,4.9315,4.9036,4.9106,14000.0
2009-07-31 10:00:00,7.03,7.04,7.0,7.03,30400.0,4.8966,4.9036,4.8757,4.8966,30400.0
2009-07-31 10:05:00,7.04,7.06,7.0,7.06,28000.0,4.9036,4.9175,4.8757,4.9175,28000.0
2009-07-31 10:10:00,7.06,7.07,7.04,7.05,25200.0,4.9175,4.9245,4.9036,4.9106,25200.0
2009-07-31 10:15:00,7.05,7.09,7.05,7.07,31400.0,4.9106,4.9384,4.9106,4.9245,31400.0
2009-07-31 10:20:00,7.07,7.09,7.07,7.08,33400.0,4.9245,4.9384,4.9245,4.9315,33400.0
2009-07-31 10:25:00,7.08,7.08,7.06,7.07,22600.0,4.9315,4.9315,4.9175,4.9245,22600.0
2009-07-31 10:30:00,7.07,7.11,7.07,7.1,16400.0,4.9245,4.9524,4.9245,4.9454,16400.0
2009-07-31 10:35:00,7.09,7.09,7.07,7.08,17000.0,4.9384,4.9384,4.9245,4.9315,17000.0
2009-07-31 10:40:00,7.09,7.13,7.09,7.13,20800.0,4.9384,4.9663,4.9384,4.9663,20800.0
2009-07-31 10:45:00,7.14,7.15,7.12,7.13,17200.0,4.9732,4.9802,4.9593,4.9663,17200.0
2009-07-31 10:50:00,7.12,7.13,7.11,7.13,7400.0,4.9593,4.9663,4.9524,4.9663,7400.0
2009-07-31 10:55:00,7.13,7.14,7.12,7.13,10800.0,4.9663,4.9732,4.9593,4.9663,10800.0
2009-07-31 11:00:00,7.13,7.13,7.11,7.12,14000.0,4.9663,4.9663,4.9524,4.9593,14000.0
2009-07-31 11:05:00,7.12,7.13,7.12,7.13,8400.0,4.9593,4.9663,4.9593,4.9663,8400.0
2009-07-31 11:10:00,7.13,7.14,7.12,7.13,10600.0,4.9663,4.9732,4.9593,4.9663,10600.0
2009-07-31 11:15:00,7.13,7.13,7.09,7.09,19000.0,4.9663,4.9663,4.9384,4.9384,19000.0
2009-07-31 11:20:00,7.09,7.11,7.09,7.1,8400.0,4.9384,4.9524,4.9384,4.9454,8400.0
2009-07-31 11:25:00,7.1,7.13,7.1,7.12,11600.0,4.9454,4.9663,4.9454,4.9593,11600.0
2009-07-31 11:30:00,7.12,7.13,7.1,7.12,12600.0,4.9593,4.9663,4.9454,4.9593,12600.0
2009-07-31 11:35:00,7.13,7.13,7.1,7.11,11200.0,4.9663,4.9663,4.9454,4.9524,11200.0
2009-07-31 11:40:00,7.11,7.13,7.11,7.12,12600.0,4.9524,4.9663,4.9524,4.9593,12600.0
2009-07-31 11:45:00,7.12,7.12,7.1,7.1,7800.0,4.9593,4.9593,4.9454,4.9454,7800.0
2009-07-31 11:50:00,7.1,7.12,7.1,7.11,12800.0,4.9454,4.9593,4.9454,4.9524,12800.0
2009-07-31 11:55:00,7.11,7.11,7.08,7.09,12200.0,4.9524,4.9524,4.9315,4.9384,12200.0
2009-07-31 12:00:00,7.09,7.1,7.08,7.08,13200.0,4.9384,4.9454,4.9315,4.9315,13200.0
2009-07-31 12:05:00,7.08,7.09,7.07,7.09,12800.0,4.9315,4.9384,4.9245,4.9384,12800.0
2009-07-31 12:10:00,7.09,7.1,7.08,7.1,8400.0,4.9384,4.9454,4.9315,4.9454,8400.0
2009-07-31 12:15:00,7.09,7.1,7.09,7.1,11200.0,4.9384,4.9454,4.9384,4.9454,11200.0
2009-07-31 12:20:00,7.1,7.13,7.1,7.12,14600.0,4.9454,4.9663,4.9454,4.9593,14600.0
2009-07-31 12:25:00,7.12,7.13,7.12,7.12,9400.0,4.9593,4.9663,4.9593,4.9593,9400.0
2009-07-31 12:30:00,7.12,7.13,7.1,7.11,10000.0,4.9593,4.9663,4.9454,4.9524,10000.0
2009-07-31 12:35:00,7.11,7.12,7.11,7.11,9600.0,4.9524,4.9593,4.9524,4.9524,9600.0
2009-07-31 12:40:00,7.11,7.11,7.1,7.11,9800.0,4.9524,4.9524,4.9454,4.9524,9800.0
2009-07-31 12:45:00,7.11,7.11,7.1,7.1,10400.0,4.9524,4.9524,4.9454,4.9454,10400.0
2009-07-31 12:50:00,7.1,7.11,7.1,7.11,9600.0,4.9454,4.9524,4.9454,4.9524,9600.0
2009-07-31 12:55:00,7.1,7.11,7.1,7.11,7400.0,4.9454,4.9524,4.9454,4.9524,7400.0
2009-07-31 13:00:00,7.11,7.11,7.1,7.11,7200.0,4.9524,4.9524,4.9454,4.9524,7200.0
2009-07-31 13:05:00,7.11,7.12,7.1,7.12,9600.0,4.9524,4.9593,4.9454,4.9593,9600.0
2009-07-31 13:10:00,7.11,7.13,7.11,7.11,11000.0,4.9524,4.9663,4.9524,4.9524,11000.0
2009-07-31 13:15:00,7.12,7.12,7.11,7.12,9600.0,4.9593,4.9593,4.9524,4.9593,9600.0
2009-07-31 13:20:00,7.12,7.12,7.12,7.12,12600.0,4.9593,4.9593,4.9593,4.9593,12600.0
2009-07-31 13:25:00,7.12,7.13,7.12,7.13,17000.0,4.9593,4.9663,4.9593,4.9663,17000.0
2009-07-31 13:30:00,7.13,7.14,7.11,7.12,38000.0,4.9663,4.9732,4.9524,4.9593,38000.0
2009-07-31 13:35:00,7.11,7.12,7.1,7.12,9800.0,4.9524,4.9593,4.9454,4.9593,9800.0
2009-07-31 13:40:00,7.11,7.12,7.11,7.12,21600.0,4.9524,4.9593,4.9524,4.9593,21600.0
2009-07-31 13:45:00,7.12,7.12,7.09,7.1,21000.0,4.9593,4.9593,4.9384,4.9454,21000.0
2009-07-31 13:50:00,7.1,7.11,7.09,7.1,19000.0,4.9454,4.9524,4.9384,4.9454,19000.0
2009-07-31 13:55:00,7.11,7.12,7.1,7.12,14400.0,4.9524,4.9593,4.9454,4.9593,14400.0
2009-07-31 14:00:00,7.12,7.12,7.11,7.12,31200.0,4.9593,4.9593,4.9524,4.9593,31200.0
2009-07-31 14:05:00,7.12,7.12,7.11,7.12,15600.0,4.9593,4.9593,4.9524,4.9593,15600.0
2009-07-31 14:10:00,7.12,7.14,7.12,7.13,38800.0,4.9593,4.9732,4.9593,4.9663,38800.0
2009-07-31 14:15:00,7.13,7.13,7.11,7.11,37000.0,4.9663,4.9663,4.9524,4.9524,37000.0
2009-07-31 14:20:00,7.11,7.12,7.1,7.11,47800.0,4.9524,4.9593,4.9454,4.9524,47800.0
2009-07-31 14:25:00,7.11,7.11,7.1,7.1,43200.0,4.9524,4.9524,4.9454,4.9454,43200.0
2009-07-31 14:30:00,7.1,7.11,7.1,7.1,15400.0,4.9454,4.9524,4.9454,4.9454,15400.0
2009-07-31 14:35:00,7.1,7.1,7.07,7.07,36200.0,4.9454,4.9454,4.9245,4.9245,36200.0
2009-07-31 14:40:00,7.08,7.08,7.06,7.06,37800.0,4.9315,4.9315,4.9175,4.9175,37800.0
2009-07-31 14:45:00,7.07,7.07,7.05,7.05,44400.0,4.9245,4.9245,4.9106,4.9106,44400.0
2009-07-31 14:50:00,7.05,7.06,7.05,7.05,37400.0,4.9106,4.9175,4.9106,4.9106,37400.0
2009-07-31 14:55:00,7.05,7.06,7.04,7.05,39400.0,4.9106,4.9175,4.9036,4.9106,39400.0
2009-07-31 15:00:00,7.05,7.08,7.05,7.08,27000.0,4.9106,4.9315,4.9106,4.9315,27000.0
2009-07-31 15:05:00,7.09,7.11,7.08,7.11,28600.0,4.9384,4.9524,4.9315,4.9524,28600.0
2009-07-31 15:10:00,7.11,7.12,7.11,7.12,24800.0,4.9524,4.9593,4.9524,4.9593,24800.0
2009-07-31 15:15:00,7.12,7.14,7.11,7.14,17000.0,4.9593,4.9732,4.9524,4.9732,17000.0
2009-07-31 15:20:00,7.13,7.17,7.13,7.16,47200.0,4.9663,4.9941,4.9663,4.9872,47200.0
2009-07-31 15:25:00,7.15,7.17,7.13,7.13,34000.0,4.9802,4.9941,4.9663,4.9663,34000.0
2009-07-31 15:30:00,7.13,7.13,7.1,7.11,96000.0,4.9663,4.9663,4.9454,4.9524,96000.0
2009-07-31 15:35:00,7.11,7.12,7.09,7.1,27600.0,4.9524,4.9593,4.9384,4.9454,27600.0
2009-07-31 15:40:00,7.1,7.1,7.05,7.05,65800.0,4.9454,4.9454,4.9106,4.9106,65800.0
2009-07-31 15:45:00,7.05,7.06,7.04,7.04,76200.0,4.9106,4.9175,4.9036,4.9036,76200.0
2009-07-31 15:50:00,7.04,7.05,7.02,7.04,124000.0,4.9036,4.9106,4.8897,4.9036,124000.0
2009-07-31 15:55:00,7.04,7.05,7.03,7.04,238800.0,4.9036,4.9106,4.8966,4.9036,238800.0
2009-08-03 09:30:00,7.16,7.22,7.05,7.06,37000.0,4.9872,5.029,4.9106,4.9175,37000.0
2009-08-03 09:35:00,7.08,7.13,7.04,7.04,14000.0,4.9315,4.9663,4.9036,4.9036,14000.0
2009-08-03 09:40:00,7.04,7.05,6.96,7.01,20600.0,4.9036,4.9106,4.8479,4.8827,20600.0
2009-08-03 09:45:00,7.0,7.02,6.98,7.0,32200.0,4.8757,4.8897,4.8618,4.8757,32200.0
2009-08-03 09:50:00,7.0,7.0,6.95,6.99,13400.0,4.8757,4.8757,4.8409,4.8688,13400.0
2009-08-03 09:55:00,6.99,7.01,6.99,6.99,17800.0,4.8688,4.8827,4.8688,4.8688,17800.0
2009-08-03 10:00:00,7.0,7.05,6.97,7.01,56600.0,4.8757,4.9106,4.8548,4.8827,56600.0
2009-08-03 10:05:00,7.01,7.03,6.95,6.97,57000.0,4.8827,4.8966,4.8409,4.8548,57000.0
2009-08-03 10:10:00,6.97,7.02,6.97,7.02,25400.0,4.8548,4.8897,4.8548,4.8897,25400.0
2009-08-03 10:15:00,7.02,7.06,7.0,7.04,139200.0,4.8897,4.9175,4.8757,4.9036,139200.0
2009-08-03 10:20:00,7.03,7.04,7.02,7.03,108200.0,4.8966,4.9036,4.8897,4.8966,108200.0
2009-08-03 10:25:00,7.03,7.09,7.03,7.09,23600.0,4.8966,4.9384,4.8966,4.9384,23600.0
2009-08-03 10:30:00,7.09,7.13,7.09,7.1,33000.0,4.9384,4.9663,4.9384,4.9454,33000.0
2009-08-03 10:35:00,7.1,7.13,7.09,7.13,109200.0,4.9454,4.9663,4.9384,4.9663,109200.0
2009-08-03 10:40:00,7.13,7.13,7.12,7.12,18200.0,4.9663,4.9663,4.9593,4.9593,18200.0
2009-08-03 10:45:00,7.13,7.13,7.13,7.13,11200.0,4.9663,4.9663,4.9663,4.9663,11200.0
2009-08-03 10:50:00,7.13,7.13,7.12,7.12,24400.0,4.9663,4.9663,4.9593,4.9593,24400.0
2009-08-03 10:55:00,7.12,7.12,7.08,7.09,15000.0,4.9593,4.9593,4.9315,4.9384,15000.0
2009-08-03 11:00:00,7.09,7.12,7.09,7.11,13800.0,4.9384,4.9593,4.9384,4.9524,13800.0
2009-08-03 11:05:00,7.11,7.13,7.1,7.12,13800.0,4.9524,4.9663,4.9454,4.9593,13800.0
2009-08-03 11:10:00,7.13,7.15,7.13,7.14,95200.0,4.9663,4.9802,4.9663,4.9732,95200.0
2009-08-03 11:15:00,7.15,7.15,7.1,7.13,23800.0,4.9802,4.9802,4.9454,4.9663,23800.0
2009-08-03 11:20:00,7.12,7.14,7.12,7.14,42600.0,4.9593,4.9732,4.9593,4.9732,42600.0
2009-08-03 11:25:00,7.14,7.16,7.12,7.15,104600.0,4.9732,4.9872,4.9593,4.9802,104600.0
2009-08-03 11:30:00,7.15,7.18,7.15,7.17,34000.0,4.9802,5.0011,4.9802,4.9941,34000.0
2009-08-03 11:35:00,7.17,7.18,7.16,7.17,27800.0,4.9941,5.0011,4.9872,4.9941,27800.0
2009-08-03 11:40:00,7.17,7.18,7.16,7.17,125800.0,4.9941,5.0011,4.9872,4.9941,125800.0
2009-08-03 11:45:00,7.18,7.18,7.17,7.18,26400.0,5.0011,5.0011,4.9941,5.0011,26400.0
2009-08-03 11:50:00,7.17,7.17,7.16,7.16,8000.0,4.9941,4.9941,4.9872,4.9872,8000.0
2009-08-03 11:55:00,7.16,7.18,7.16,7.17,74400.0,4.9872,5.0011,4.9872,4.9941,74400.0
2009-08-03 12:00:00,7.17,7.17,7.15,7.15,17800.0,4.9941,4.9941,4.9802,4.9802,17800.0
2009-08-03 12:05:00,7.15,7.16,7.15,7.15,3600.0,4.9802,4.9872,4.9802,4.9802,3600.0
2009-08-03 12:10:00,7.15,7.16,7.15,7.15,8400.0,4.9802,4.9872,4.9802,4.9802,8400.0
2009-08-03 12:15:00,7.15,7.16,7.15,7.15,24200.0,4.9802,4.9872,4.9802,4.9802,24200.0
2009-08-03 12:20:00,7.15,7.15,7.14,7.15,12000.0,4.9802,4.9802,4.9732,4.9802,12000.0
2009-08-03 12:25:00,7.15,7.15,7.14,7.14,9000.0,4.9802,4.9802,4.9732,4.9732,9000.0
2009-08-03 12:30:00,7.14,7.17,7.13,7.16,40600.0,4.9732,4.9941,4.9663,4.9872,40600.0
2009-08-03 12:35:00,7.16,7.17,7.13,7.15,19200.0,4.9872,4.9941,4.9663,4.9802,19200.0
2009-08-03 12:40:00,7.15,7.16,7.15,7.16,80600.0,4.9802,4.9872,4.9802,4.9872,80600.0
2009-08-03 12:45:00,7.16,7.19,7.16,7.19,7400.0,4.9872,5.0081,4.9872,5.0081,7400.0
2009-08-03 12:50:00,7.19,7.2,7.19,7.2,56600.0,5.0081,5.015,5.0081,5.015,56600.0
2009-08-03 12:55:00,7.2,7.21,7.18,7.2,183000.0,5.015,5.022,5.0011,5.015,183000.0
2009-08-03 13:00:00,7.21,7.22,7.2,7.22,34400.0,5.022,5.029,5.015,5.029,34400.0
2009-08-03 13:05:00,7.22,7.22,7.21,7.22,38600.0,5.029,5.029,5.022,5.029,38600.0
2009-08-03 13:10:00,7.22,7.22,7.21,7.22,22000.0,5.029,5.029,5.022,5.029,22000.0
2009-08-03 13:15:00,7.22,7.22,7.21,7.22,11200.0,5.029,5.029,5.022,5.029,11200.0
2009-08-03 13:20:00,7.22,7.22,7.22,7.22,17800.0,5.029,5.029,5.029,5.029,17800.0
2009-08-03 13:25:00,7.22,7.23,7.22,7.22,12000.0,5.029,5.0359,5.029,5.029,12000.0
2009-08-03 13:30:00,7.22,7.23,7.22,7.22,45000.0,5.029,5.0359,5.029,5.029,45000.0
2009-08-03 13:35:00,7.22,7.23,7.22,7.23,25600.0,5.029,5.0359,5.029,5.0359,25600.0
2009-08-03 13:40:00,7.23,7.23,7.23,7.23,9800.0,5.0359,5.0359,5.0359,5.0359,9800.0
2009-08-03 13:45:00,7.22,7.23,7.21,7.23,9400.0,5.029,5.0359,5.022,5.0359,9400.0
2009-08-03 13:50:00,7.23,7.24,7.22,7.23,41000.0,5.0359,5.0429,5.029,5.0359,41000.0
2009-08-03 13:55:00,7.23,7.24,7.23,7.23,20600.0,5.0359,5.0429,5.0359,5.0359,20600.0
2009-08-03 14:00:00,7.23,7.24,7.23,7.24,16200.0,5.0359,5.0429,5.0359,5.0429,16200.0
2009-08-03 14:05:00,7.23,7.24,7.22,7.23,42000.0,5.0359,5.0429,5.029,5.0359,42000.0
2009-08-03 14:10:00,7.23,7.26,7.23,7.25,20800.0,5.0359,5.0568,5.0359,5.0499,20800.0
2009-08-03 14:15:00,7.26,7.26,7.25,7.26,10400.0,5.0568,5.0568,5.0499,5.0568,10400.0
2009-08-03 14:20:00,7.26,7.26,7.25,7.26,23600.0,5.0568,5.0568,5.0499,5.0568,23600.0
2009-08-03 14:25:00,7.26,7.27,7.25,7.27,111200.0,5.0568,5.0638,5.0499,5.0638,111200.0
2009-08-03 14:30:00,7.27,7.29,7.27,7.28,52000.0,5.0638,5.0777,5.0638,5.0708,52000.0
2009-08-03 14:35:00,7.28,7.29,7.28,7.28,75200.0,5.0708,5.0777,5.0708,5.0708,75200.0
2009-08-03 14:40:00,7.29,7.29,7.28,7.28,50400.0,5.0777,5.0777,5.0708,5.0708,50400.0
2009-08-03 14:45:00,7.28,7.28,7.28,7.28,11000.0,5.0708,5.0708,5.0708,5.0708,11000.0
2009-08-03 14:50:00,7.28,7.29,7.27,7.29,24400.0,5.0708,5.0777,5.0638,5.0777,24400.0
2009-08-03 14:55:00,7.28,7.28,7.27,7.28,15000.0,5.0708,5.0708,5.0638,5.0708,15000.0
2009-08-03 15:00:00,7.28,7.29,7.28,7.28,26200.0,5.0708,5.0777,5.0708,5.0708,26200.0
2009-08-03 15:05:00,7.29,7.29,7.28,7.29,24000.0,5.0777,5.0777,5.0708,5.0777,24000.0
2009-08-03 15:10:00,7.29,7.29,7.28,7.29,20800.0,5.0777,5.0777,5.0708,5.0777,20800.0
2009-08-03 15:15:00,7.29,7.29,7.28,7.29,36200.0,5.0777,5.0777,5.0708,5.0777,36200.0
2009-08-03 15:20:00,7.29,7.29,7.29,7.29,23800.0,5.0777,5.0777,5.0777,5.0777,23800.0
2009-08-03 15:25:00,7.29,7.3,7.28,7.29,65400.0,5.0777,5.0847,5.0708,5.0777,65400.0
2009-08-03 15:30:00,7.29,7.31,7.28,7.3,178400.0,5.0777,5.0917,5.0708,5.0847,178400.0
2009-08-03 15:35:00,7.3,7.3,7.28,7.29,36200.0,5.0847,5.0847,5.0708,5.0777,36200.0
2009-08-03 15:40:00,7.29,7.3,7.26,7.26,105400.0,5.0777,5.0847,5.0568,5.0568,105400.0
2009-08-03 15:45:00,7.26,7.29,7.25,7.28,187400.0,5.0568,5.0777,5.0499,5.0708,187400.0
2009-08-03 15:50:00,7.28,7.31,7.28,7.31,114000.0,5.0708,5.0917,5.0708,5.0917,114000.0
2009-08-03 15:55:00,7.31,7.33,7.29,7.32,266800.0,5.0917,5.1056,5.0777,5.0986,266800.0
2009-08-04 09:30:00,7.31,7.4,7.2,7.21,30200.0,5.0917,5.1543,5.015,5.022,30200.0
2009-08-04 09:35:00,7.22,7.29,7.22,7.23,16600.0,5.029,5.0777,5.029,5.0359,16600.0
2009-08-04 09:40:00,7.23,7.23,7.17,7.21,41400.0,5.0359,5.0359,4.9941,5.022,41400.0
2009-08-04 09:45:00,7.22,7.23,7.2,7.2,50200.0,5.029,5.0359,5.015,5.015,50200.0
2009-08-04 09:50:00,7.2,7.21,7.16,7.18,47000.0,5.015,5.022,4.9872,5.0011,47000.0
2009-08-04 09:55:00,7.18,7.2,7.17,7.2,38400.0,5.0011,5.015,4.9941,5.015,38400.0
2009-08-04 10:00:00,7.2,7.21,7.16,7.18,112400.0,5.015,5.022,4.9872,5.0011,112400.0
2009-08-04 10:05:00,7.18,7.18,7.15,7.16,49800.0,5.0011,5.0011,4.9802,4.9872,49800.0
2009-08-04 10:10:00,7.16,7.21,7.16,7.2,94800.0,4.9872,5.022,4.9872,5.015,94800.0
2009-08-04 10:15:00,7.2,7.21,7.16,7.16,99600.0,5.015,5.022,4.9872,4.9872,99600.0
2009-08-04 10:20:00,7.16,7.16,7.11,7.13,57600.0,4.9872,4.9872,4.9524,4.9663,57600.0
2009-08-04 10:25:00,7.13,7.13,7.1,7.12,31200.0,4.9663,4.9663,4.9454,4.9593,31200.0
2009-08-04 10:30:00,7.12,7.14,7.11,7.13,52000.0,4.9593,4.9732,4.9524,4.9663,52000.0
2009-08-04 10:35:00,7.12,7.13,7.11,7.11,23800.0,4.9593,4.9663,4.9524,4.9524,23800.0
2009-08-04 10:40:00,7.11,7.14,7.11,7.12,36400.0,4.9524,4.9732,4.9524,4.9593,36400.0
2009-08-04 10:45:00,7.12,7.13,7.12,7.13,26000.0,4.9593,4.9663,4.9593,4.9663,26000.0
2009-08-04 10:50:00,7.13,7.13,7.12,7.13,35400.0,4.9663,4.9663,4.9593,4.9663,35400.0
2009-08-04 10:55:00,7.13,7.14,7.12,7.12,47600.0,4.9663,4.9732,4.9593,4.9593,47600.0
2009-08-04 11:00:00,7.12,7.17,7.12,7.16,42600.0,4.9593,4.9941,4.9593,4.9872,42600.0
2009-08-04 11:05:00,7.17,7.17,7.14,7.15,21200.0,4.9941,4.9941,4.9732,4.9802,21200.0
2009-08-04 11:10:00,7.15,7.2,7.15,7.18,31600.0,4.9802,5.015,4.9802,5.0011,31600.0
2009-08-04 11:15:00,7.19,7.21,7.18,7.21,20600.0,5.0081,5.022,5.0011,5.022,20600.0
2009-08-04 11:20:00,7.2,7.21,7.18,7.18,22800.0,5.015,5.022,5.0011,5.0011,22800.0
2009-08-04 11:25:00,7.19,7.21,7.18,7.21,18600.0,5.0081,5.022,5.0011,5.022,18600.0
2009-08-04 11:30:00,7.21,7.23,7.2,7.21,22800.0,5.022,5.0359,5.015,5.022,22800.0
2009-08-04 11:35:00,7.21,7.25,7.21,7.24,129800.0,5.022,5.0499,5.022,5.0429,129800.0
2009-08-04 11:40:00,7.24,7.24,7.22,7.23,75200.0,5.0429,5.0429,5.029,5.0359,75200.0
2009-08-04 11:45:00,7.23,7.23,7.21,7.22,47000.0,5.0359,5.0359,5.022,5.029,47000.0
2009-08-04 11:50:00,7.22,7.23,7.21,7.22,37000.0,5.029,5.0359,5.022,5.029,37000.0
2009-08-04 11:55:00,7.23,7.24,7.22,7.23,47400.0,5.0359,5.0429,5.029,5.0359,47400.0
2009-08-04 12:00:00,7.23,7.23,7.21,7.22,28400.0,5.0359,5.0359,5.022,5.029,28400.0
2009-08-04 12:05:00,7.22,7.24,7.22,7.23,40600.0,5.029,5.0429,5.029,5.0359,40600.0
2009-08-04 12:10:00,7.22,7.26,7.22,7.26,44600.0,5.029,5.0568,5.029,5.0568,44600.0
2009-08-04 12:15:00,7.26,7.3,7.25,7.3,62600.0,5.0568,5.0847,5.0499,5.0847,62600.0
2009-08-04 12:20:00,7.31,7.32,7.3,7.31,68000.0,5.0917,5.0986,5.0847,5.0917,68000.0
2009-08-04 12:25:00,7.31,7.31,7.3,7.3,35800.0,5.0917,5.0917,5.0847,5.0847,35800.0
2009-08-04 12:30:00,7.3,7.31,7.28,7.29,11600.0,5.0847,5.0917,5.0708,5.0777,11600.0
2009-08-04 12:35:00,7.28,7.29,7.27,7.27,23200.0,5.0708,5.0777,5.0638,5.0638,23200.0
2009-08-04 12:40:00,7.27,7.28,7.27,7.27,3200.0,5.0638,5.0708,5.0638,5.0638,3200.0
2009-08-04 12:45:00,7.28,7.29,7.27,7.29,7200.0,5.0708,5.0777,5.0638,5.0777,7200.0
2009-08-04 12:50:00,7.29,7.3,7.28,7.29,11000.0,5.0777,5.0847,5.0708,5.0777,11000.0
2009-08-04 12:55:00,7.3,7.31,7.29,7.3,65800.0,5.0847,5.0917,5.0777,5.0847,65800.0
2009-08-04 13:00:00,7.3,7.3,7.29,7.3,13800.0,5.0847,5.0847,5.0777,5.0847,13800.0
2009-08-04 13:05:00,7.3,7.3,7.3,7.3,4400.0,5.0847,5.0847,5.0847,5.0847,4400.0
2009-08-04 13:10:00,7.3,7.3,7.3,7.3,1400.0,5.0847,5.0847,5.0847,5.0847,1400.0
2009-08-04 13:15:00,7.3,7.3,7.29,7.3,25200.0,5.0847,5.0847,5.0777,5.0847,25200.0
2009-08-04 13:20:00,7.3,7.3,7.28,7.28,15400.0,5.0847,5.0847,5.0708,5.0708,15400.0
2009-08-04 13:25:00,7.29,7.29,7.29,7.29,7200.0,5.0777,5.0777,5.0777,5.0777,7200.0
2009-08-04 13:30:00,7.3,7.3,7.3,7.3,5200.0,5.0847,5.0847,5.0847,5.0847,5200.0
2009-08-04 13:35:00,7.3,7.3,7.29,7.29,12400.0,5.0847,5.0847,5.0777,5.0777,12400.0
2009-08-04 13:40:00,7.29,7.3,7.29,7.3,17600.0,5.0777,5.0847,5.0777,5.0847,17600.0
2009-08-04 13:45:00,7.3,7.3,7.25,7.26,18200.0,5.0847,5.0847,5.0499,5.0568,18200.0
2009-08-04 13:50:00,7.25,7.26,7.22,7.22,23400.0,5.0499,5.0568,5.029,5.029,23400.0
2009-08-04 13:55:00,7.21,7.22,7.2,7.21,19400.0,5.022,5.029,5.015,5.022,19400.0
2009-08-04 14:00:00,7.21,7.21,7.18,7.18,57600.0,5.022,5.022,5.0011,5.0011,57600.0
2009-08-04 14:05:00,7.19,7.21,7.15,7.18,175800.0,5.0081,5.022,4.9802,5.0011,175800.0
2009-08-04 14:10:00,7.18,7.21,7.18,7.21,22800.0,5.0011,5.022,5.0011,5.022,22800.0
2009-08-04 14:15:00,7.21,7.22,7.21,7.22,14600.0,5.022,5.029,5.022,5.029,14600.0
2009-08-04 14:20:00,7.22,7.22,7.19,7.19,28200.0,5.029,5.029,5.0081,5.0081,28200.0
2009-08-04 14:25:00,7.18,7.22,7.18,7.22,20400.0,5.0011,5.029,5.0011,5.029,20400.0
2009-08-04 14:30:00,7.22,7.25,7.22,7.25,37200.0,5.029,5.0499,5.029,5.0499,37200.0
2009-08-04 14:35:00,7.25,7.26,7.24,7.26,16800.0,5.0499,5.0568,5.0429,5.0568,16800.0
2009-08-04 14:40:00,7.26,7.26,7.25,7.25,31400.0,5.0568,5.0568,5.0499,5.0499,31400.0
2009-08-04 14:45:00,7.25,7.25,7.22,7.23,34800.0,5.0499,5.0499,5.029,5.0359,34800.0
2009-08-04 14:50:00,7.22,7.23,7.21,7.22,28200.0,5.029,5.0359,5.022,5.029,28200.0
2009-08-04 14:55:00,7.22,7.23,7.21,7.21,25400.0,5.029,5.0359,5.022,5.022,25400.0
2009-08-04 15:00:00,7.21,7.22,7.21,7.22,50600.0,5.022,5.029,5.022,5.029,50600.0
2009-08-04 15:05:00,7.21,7.23,7.21,7.22,63200.0,5.022,5.0359,5.022,5.029,63200.0
2009-08-04 15:10:00,7.22,7.25,7.22,7.24,32800.0,5.029,5.0499,5.029,5.0429,32800.0
2009-08-04 15:15:00,7.24,7.25,7.23,7.25,23800.0,5.0429,5.0499,5.0359,5.0499,23800.0
2009-08-04 15:20:00,7.25,7.27,7.25,7.25,32800.0,5.0499,5.0638,5.0499,5.0499,32800.0
2009-08-04 15:25:00,7.25,7.26,7.24,7.25,17800.0,5.0499,5.0568,5.0429,5.0499,17800.0
2009-08-04 15:30:00,7.25,7.26,7.23,7.23,38000.0,5.0499,5.0568,5.0359,5.0359,38000.0
2009-08-04 15:35:00,7.23,7.25,7.23,7.25,21400.0,5.0359,5.0499,5.0359,5.0499,21400.0
2009-08-04 15:40:00,7.25,7.26,7.25,7.25,72800.0,5.0499,5.0568,5.0499,5.0499,72800.0
2009-08-04 15:45:00,7.25,7.26,7.24,7.25,54200.0,5.0499,5.0568,5.0429,5.0499,54200.0
2009-08-04 15:50:00,7.25,7.26,7.25,7.25,80000.0,5.0499,5.0568,5.0499,5.0499,80000.0
2009-08-04 15:55:00,7.25,7.27,7.25,7.27,99400.0,5.0499,5.0638,5.0499,5.0638,99400.0
2009-08-05 09:30:00,7.27,7.29,7.17,7.17,15400.0,5.0638,5.0777,4.9941,4.9941,15400.0
2009-08-05 09:35:00,7.18,7.26,7.18,7.25,31600.0,5.0011,5.0568,5.0011,5.0499,31600.0
2009-08-05 09:40:00,7.25,7.28,7.23,7.26,24800.0,5.0499,5.0708,5.0359,5.0568,24800.0
2009-08-05 09:45:00,7.25,7.26,7.2,7.2,34200.0,5.0499,5.0568,5.015,5.015,34200.0
2009-08-05 09:50:00,7.2,7.21,7.14,7.16,29000.0,5.015,5.022,4.9732,4.9872,29000.0
2009-08-05 09:55:00,7.15,7.16,7.13,7.15,7600.0,4.9802,4.9872,4.9663,4.9802,7600.0
2009-08-05 10:00:00,7.16,7.16,7.07,7.08,66000.0,4.9872,4.9872,4.9245,4.9315,66000.0
2009-08-05 10:05:00,7.08,7.09,7.06,7.08,41800.0,4.9315,4.9384,4.9175,4.9315,41800.0
2009-08-05 10:10:00,7.08,7.12,7.07,7.12,67800.0,4.9315,4.9593,4.9245,4.9593,67800.0
2009-08-05 10:15:00,7.12,7.12,7.08,7.09,34600.0,4.9593,4.9593,4.9315,4.9384,34600.0
2009-08-05 10:20:00,7.08,7.12,7.07,7.12,30000.0,4.9315,4.9593,4.9245,4.9593,30000.0
2009-08-05 10:25:00,7.12,7.14,7.1,7.11,39400.0,4.9593,4.9732,4.9454,4.9524,39400.0
2009-08-05 10:30:00,7.12,7.14,7.11,7.13,45000.0,4.9593,4.9732,4.9524,4.9663,45000.0
2009-08-05 10:35:00,7.13,7.15,7.13,7.15,26400.0,4.9663,4.9802,4.9663,4.9802,26400.0
2009-08-05 10:40:00,7.15,7.2,7.15,7.18,76800.0,4.9802,5.015,4.9802,5.0011,76800.0
2009-08-05 10:45:00,7.18,7.2,7.18,7.19,63000.0,5.0011,5.015,5.0011,5.0081,63000.0
2009-08-05 10:50:00,7.19,7.2,7.18,7.2,12800.0,5.0081,5.015,5.0011,5.015,12800.0
2009-08-05 10:55:00,7.2,7.21,7.18,7.2,57200.0,5.015,5.022,5.0011,5.015,57200.0
2009-08-05 11:00:00,7.2,7.21,7.18,7.21,18200.0,5.015,5.022,5.0011,5.022,18200.0
2009-08-05 11:05:00,7.2,7.25,7.19,7.25,66600.0,5.015,5.0499,5.0081,5.0499,66600.0
2009-08-05 11:10:00,7.25,7.28,7.25,7.27,70200.0,5.0499,5.0708,5.0499,5.0638,70200.0
2009-08-05 11:15:00,7.27,7.28,7.24,7.26,33400.0,5.0638,5.0708,5.0429,5.0568,33400.0
2009-08-05 11:20:00,7.26,7.27,7.24,7.24,10400.0,5.0568,5.0638,5.0429,5.0429,10400.0
2009-08-05 11:25:00,7.24,7.26,7.24,7.24,71000.0,5.0429,5.0568,5.0429,5.0429,71000.0
2009-08-05 11:30:00,7.24,7.25,7.23,7.24,12200.0,5.0429,5.0499,5.0359,5.0429,12200.0
2009-08-05 11:35:00,7.24,7.25,7.22,7.23,16200.0,5.0429,5.0499,5.029,5.0359,16200.0
2009-08-05 11:40:00,7.23,7.24,7.2,7.2,27400.0,5.0359,5.0429,5.015,5.015,27400.0
2009-08-05 11:45:00,7.2,7.21,7.18,7.2,19800.0,5.015,5.022,5.0011,5.015,19800.0
2009-08-05 11:50:00,7.2,7.21,7.19,7.21,13400.0,5.015,5.022,5.0081,5.022,13400.0
2009-08-05 11:55:00,7.2,7.21,7.18,7.2,13800.0,5.015,5.022,5.0011,5.015,13800.0
2009-08-05 12:00:00,7.2,7.21,7.2,7.21,15800.0,5.015,5.022,5.015,5.022,15800.0
2009-08-05 12:05:00,7.2,7.21,7.19,7.2,11000.0,5.015,5.022,5.0081,5.015,11000.0
2009-08-05 12:10:00,7.2,7.23,7.2,7.23,26400.0,5.015,5.0359,5.015,5.0359,26400.0
2009-08-05 12:15:00,7.23,7.25,7.21,7.25,40800.0,5.0359,5.0499,5.022,5.0499,40800.0
2009-08-05 12:20:00,7.25,7.28,7.25,7.27,114400.0,5.0499,5.0708,5.0499,5.0638,114400.0
2009-08-05 12:25:00,7.28,7.3,7.27,7.3,108600.0,5.0708,5.0847,5.0638,5.0847,108600.0
2009-08-05 12:30:00,7.3,7.31,7.26,7.3,275400.0,5.0847,5.0917,5.0568,5.0847,275400.0
2009-08-05 12:35:00,7.3,7.32,7.29,7.32,35600.0,5.0847,5.0986,5.0777,5.0986,35600.0
2009-08-05 12:40:00,7.32,7.39,7.32,7.38,133200.0,5.0986,5.1474,5.0986,5.1404,133200.0
2009-08-05 12:45:00,7.38,7.41,7.38,7.41,79000.0,5.1404,5.1613,5.1404,5.1613,79000.0
2009-08-05 12:50:00,7.4,7.46,7.4,7.46,143400.0,5.1543,5.1961,5.1543,5.1961,143400.0
2009-08-05 12:55:00,7.45,7.46,7.43,7.46,83600.0,5.1892,5.1961,5.1752,5.1961,83600.0
2009-08-05 13:00:00,7.46,7.47,7.42,7.42,33800.0,5.1961,5.2031,5.1683,5.1683,33800.0
2009-08-05 13:05:00,7.42,7.42,7.37,7.38,34000.0,5.1683,5.1683,5.1334,5.1404,34000.0
2009-08-05 13:10:00,7.38,7.39,7.38,7.39,20400.0,5.1404,5.1474,5.1404,5.1474,20400.0
2009-08-05 13:15:00,7.39,7.42,7.38,7.4,20800.0,5.1474,5.1683,5.1404,5.1543,20800.0
2009-08-05 13:20:00,7.4,7.41,7.37,7.37,42000.0,5.1543,5.1613,5.1334,5.1334,42000.0
2009-08-05 13:25:00,7.37,7.38,7.36,7.37,99600.0,5.1334,5.1404,5.1265,5.1334,99600.0
2009-08-05 13:30:00,7.37,7.37,7.34,7.35,49600.0,5.1334,5.1334,5.1126,5.1195,49600.0
2009-08-05 13:35:00,7.35,7.35,7.34,7.34,61200.0,5.1195,5.1195,5.1126,5.1126,61200.0
2009-08-05 13:40:00,7.34,7.34,7.31,7.33,216800.0,5.1126,5.1126,5.0917,5.1056,216800.0
2009-08-05 13:45:00,7.33,7.33,7.32,7.32,23200.0,5.1056,5.1056,5.0986,5.0986,23200.0
2009-08-05 13:50:00,7.31,7.33,7.31,7.32,36400.0,5.0917,5.1056,5.0917,5.0986,36400.0
2009-08-05 13:55:00,7.33,7.33,7.31,7.31,17800.0,5.1056,5.1056,5.0917,5.0917,17800.0
2009-08-05 14:00:00,7.31,7.33,7.3,7.33,42200.0,5.0917,5.1056,5.0847,5.1056,42200.0
2009-08-05 14:05:00,7.33,7.34,7.32,7.33,29800.0,5.1056,5.1126,5.0986,5.1056,29800.0
2009-08-05 14:10:00,7.33,7.33,7.32,7.33,14800.0,5.1056,5.1056,5.0986,5.1056,14800.0
2009-08-05 14:15:00,7.33,7.34,7.32,7.33,15200.0,5.1056,5.1126,5.0986,5.1056,15200.0
2009-08-05 14:20:00,7.33,7.33,7.32,7.33,19400.0,5.1056,5.1056,5.0986,5.1056,19400.0
2009-08-05 14:25:00,7.33,7.35,7.32,7.34,104200.0,5.1056,5.1195,5.0986,5.1126,104200.0
2009-08-05 14:30:00,7.34,7.38,7.34,7.38,64600.0,5.1126,5.1404,5.1126,5.1404,64600.0
2009-08-05 14:35:00,7.38,7.38,7.37,7.38,28000.0,5.1404,5.1404,5.1334,5.1404,28000.0
2009-08-05 14:40:00,7.38,7.39,7.37,7.38,48800.0,5.1404,5.1474,5.1334,5.1404,48800.0
2009-08-05 14:45:00,7.38,7.41,7.38,7.41,34200.0,5.1404,5.1613,5.1404,5.1613,34200.0
2009-08-05 14:50:00,7.41,7.42,7.41,7.41,26000.0,5.1613,5.1683,5.1613,5.1613,26000.0
2009-08-05 14:55:00,7.41,7.42,7.41,7.42,26600.0,5.1613,5.1683,5.1613,5.1683,26600.0
2009-08-05 15:00:00,7.42,7.47,7.41,7.47,207800.0,5.1683,5.2031,5.1613,5.2031,207800.0
2009-08-05 15:05:00,7.46,7.48,7.45,7.48,225000.0,5.1961,5.2101,5.1892,5.2101,225000.0
2009-08-05 15:10:00,7.47,7.5,7.47,7.5,119400.0,5.2031,5.224,5.2031,5.224,119400.0
2009-08-05 15:15:00,7.5,7.5,7.49,7.49,162800.0,5.224,5.224,5.217,5.217,162800.0
2009-08-05 15:20:00,7.49,7.5,7.49,7.49,480600.0,5.217,5.224,5.217,5.217,480600.0
2009-08-05 15:25:00,7.49,7.54,7.49,7.54,124800.0,5.217,5.2519,5.217,5.2519,124800.0
2009-08-05 15:30:00,7.54,7.54,7.52,7.53,289400.0,5.2519,5.2519,5.2379,5.2449,289400.0
2009-08-05 15:35:00,7.53,7.54,7.52,7.53,133800.0,5.2449,5.2519,5.2379,5.2449,133800.0
2009-08-05 15:40:00,7.53,7.54,7.52,7.53,167600.0,5.2449,5.2519,5.2379,5.2449,167600.0
2009-08-05 15:45:00,7.53,7.53,7.52,7.53,221800.0,5.2449,5.2449,5.2379,5.2449,221800.0
2009-08-05 15:50:00,7.53,7.54,7.52,7.53,90800.0,5.2449,5.2519,5.2379,5.2449,90800.0
2009-08-05 15:55:00,7.53,7.55,7.52,7.53,280600.0,5.2449,5.2588,5.2379,5.2449,280600.0
2009-08-06 09:30:00,7.6,7.79,7.58,7.76,76800.0,5.2937,5.426,5.2797,5.4051,76800.0
2009-08-06 09:35:00,7.75,7.78,7.67,7.78,43400.0,5.3981,5.419,5.3424,5.419,43400.0
2009-08-06 09:40:00,7.77,7.87,7.77,7.85,72000.0,5.4121,5.4817,5.4121,5.4678,72000.0
2009-08-06 09:45:00,7.85,7.85,7.72,7.73,40200.0,5.4678,5.4678,5.3772,5.3842,40200.0
2009-08-06 09:50:00,7.73,7.73,7.68,7.68,71600.0,5.3842,5.3842,5.3494,5.3494,71600.0
2009-08-06 09:55:00,7.68,7.7,7.63,7.65,66800.0,5.3494,5.3633,5.3145,5.3285,66800.0
2009-08-06 10:00:00,7.65,7.65,7.58,7.6,50200.0,5.3285,5.3285,5.2797,5.2937,50200.0
2009-08-06 10:05:00,7.6,7.6,7.54,7.55,70600.0,5.2937,5.2937,5.2519,5.2588,70600.0
2009-08-06 10:10:00,7.54,7.57,7.53,7.56,33400.0,5.2519,5.2728,5.2449,5.2658,33400.0
2009-08-06 10:15:00,7.56,7.56,7.5,7.51,83600.0,5.2658,5.2658,5.224,5.231,83600.0
2009-08-06 10:20:00,7.51,7.53,7.5,7.53,98000.0,5.231,5.2449,5.224,5.2449,98000.0
2009-08-06 10:25:00,7.53,7.53,7.48,7.5,42600.0,5.2449,5.2449,5.2101,5.224,42600.0
2009-08-06 10:30:00,7.5,7.52,7.48,7.5,128000.0,5.224,5.2379,5.2101,5.224,128000.0
2009-08-06 10:35:00,7.5,7.57,7.5,7.54,64600.0,5.224,5.2728,5.224,5.2519,64600.0
2009-08-06 10:40:00,7.54,7.56,7.54,7.55,32600.0,5.2519,5.2658,5.2519,5.2588,32600.0
2009-08-06 10:45:00,7.56,7.6,7.55,7.6,90600.0,5.2658,5.2937,5.2588,5.2937,90600.0
2009-08-06 10:50:00,7.6,7.6,7.54,7.54,225600.0,5.2937,5.2937,5.2519,5.2519,225600.0
2009-08-06 10:55:00,7.54,7.55,7.52,7.53,108800.0,5.2519,5.2588,5.2379,5.2449,108800.0
2009-08-06 11:00:00,7.53,7.56,7.53,7.54,71200.0,5.2449,5.2658,5.2449,5.2519,71200.0
2009-08-06 11:05:00,7.54,7.56,7.54,7.55,47800.0,5.2519,5.2658,5.2519,5.2588,47800.0
2009-08-06 11:10:00,7.56,7.6,7.55,7.6,49400.0,5.2658,5.2937,5.2588,5.2937,49400.0
2009-08-06 11:15:00,7.6,7.63,7.58,7.59,182600.0,5.2937,5.3145,5.2797,5.2867,182600.0
2009-08-06 11:20:00,7.59,7.6,7.59,7.59,88400.0,5.2867,5.2937,5.2867,5.2867,88400.0
2009-08-06 11:25:00,7.6,7.6,7.58,7.6,54600.0,5.2937,5.2937,5.2797,5.2937,54600.0
2009-08-06 11:30:00,7.6,7.6,7.57,7.57,44600.0,5.2937,5.2937,5.2728,5.2728,44600.0
2009-08-06 11:35:00,7.57,7.6,7.57,7.6,25000.0,5.2728,5.2937,5.2728,5.2937,25000.0
2009-08-06 11:40:00,7.6,7.6,7.59,7.6,39600.0,5.2937,5.2937,5.2867,5.2937,39600.0
2009-08-06 11:45:00,7.6,7.6,7.58,7.59,19800.0,5.2937,5.2937,5.2797,5.2867,19800.0
2009-08-06 11:50:00,7.59,7.6,7.58,7.59,41600.0,5.2867,5.2937,5.2797,5.2867,41600.0
2009-08-06 11:55:00,7.58,7.6,7.57,7.58,54800.0,5.2797,5.2937,5.2728,5.2797,54800.0
2009-08-06 12:00:00,7.58,7.59,7.55,7.56,22800.0,5.2797,5.2867,5.2588,5.2658,22800.0
2009-08-06 12:05:00,7.55,7.56,7.54,7.55,22800.0,5.2588,5.2658,5.2519,5.2588,22800.0
2009-08-06 12:10:00,7.55,7.55,7.53,7.55,17400.0,5.2588,5.2588,5.2449,5.2588,17400.0
2009-08-06 12:15:00,7.54,7.55,7.53,7.54,17800.0,5.2519,5.2588,5.2449,5.2519,17800.0
2009-08-06 12:20:00,7.54,7.56,7.54,7.56,21000.0,5.2519,5.2658,5.2519,5.2658,21000.0
2009-08-06 12:25:00,7.55,7.56,7.55,7.55,29400.0,5.2588,5.2658,5.2588,5.2588,29400.0
2009-08-06 12:30:00,7.55,7.57,7.54,7.57,33200.0,5.2588,5.2728,5.2519,5.2728,33200.0
2009-08-06 12:35:00,7.57,7.59,7.56,7.58,29400.0,5.2728,5.2867,5.2658,5.2797,29400.0
2009-08-06 12:40:00,7.58,7.61,7.58,7.6,57600.0,5.2797,5.3006,5.2797,5.2937,57600.0
2009-08-06 12:45:00,7.6,7.6,7.59,7.6,36800.0,5.2937,5.2937,5.2867,5.2937,36800.0
2009-08-06 12:50:00,7.6,7.6,7.59,7.6,39000.0,5.2937,5.2937,5.2867,5.2937,39000.0
2009-08-06 12:55:00,7.6,7.6,7.59,7.59,21800.0,5.2937,5.2937,5.2867,5.2867,21800.0
2009-08-06 13:00:00,7.59,7.61,7.58,7.6,51600.0,5.2867,5.3006,5.2797,5.2937,51600.0
2009-08-06 13:05:00,7.6,7.61,7.6,7.6,38800.0,5.2937,5.3006,5.2937,5.2937,38800.0
2009-08-06 13:10:00,7.6,7.6,7.59,7.6,27800.0,5.2937,5.2937,5.2867,5.2937,27800.0
2009-08-06 13:15:00,7.6,7.61,7.6,7.6,29200.0,5.2937,5.3006,5.2937,5.2937,29200.0
2009-08-06 13:20:00,7.6,7.62,7.6,7.6,49400.0,5.2937,5.3076,5.2937,5.2937,49400.0
2009-08-06 13:25:00,7.6,7.6,7.59,7.6,17800.0,5.2937,5.2937,5.2867,5.2937,17800.0
2009-08-06 13:30:00,7.6,7.61,7.6,7.6,39000.0,5.2937,5.3006,5.2937,5.2937,39000.0
2009-08-06 13:35:00,7.6,7.61,7.59,7.6,29000.0,5.2937,5.3006,5.2867,5.2937,29000.0
2009-08-06 13:40:00,7.6,7.6,7.56,7.57,36800.0,5.2937,5.2937,5.2658,5.2728,36800.0
2009-08-06 13:45:00,7.57,7.59,7.56,7.59,35000.0,5.2728,5.2867,5.2658,5.2867,35000.0
2009-08-06 13:50:00,7.58,7.6,7.58,7.6,26200.0,5.2797,5.2937,5.2797,5.2937,26200.0
2009-08-06 13:55:00,7.6,7.6,7.59,7.6,17200.0,5.2937,5.2937,5.2867,5.2937,17200.0
2009-08-06 14:00:00,7.6,7.6,7.57,7.58,29800.0,5.2937,5.2937,5.2728,5.2797,29800.0
2009-08-06 14:05:00,7.58,7.58,7.55,7.57,43200.0,5.2797,5.2797,5.2588,5.2728,43200.0
2009-08-06 14:10:00,7.57,7.57,7.55,7.56,20000.0,5.2728,5.2728,5.2588,5.2658,20000.0
2009-08-06 14:15:00,7.56,7.59,7.56,7.59,42800.0,5.2658,5.2867,5.2658,5.2867,42800.0
2009-08-06 14:20:00,7.59,7.6,7.57,7.6,105200.0,5.2867,5.2937,5.2728,5.2937,105200.0
2009-08-06 14:25:00,7.6,7.61,7.6,7.6,69400.0,5.2937,5.3006,5.2937,5.2937,69400.0
2009-08-06 14:30:00,7.6,7.61,7.6,7.6,47800.0,5.2937,5.3006,5.2937,5.2937,47800.0
2009-08-06 14:35:00,7.6,7.61,7.6,7.61,116200.0,5.2937,5.3006,5.2937,5.3006,116200.0
2009-08-06 14:40:00,7.6,7.61,7.6,7.6,278800.0,5.2937,5.3006,5.2937,5.2937,278800.0
2009-08-06 14:45:00,7.6,7.61,7.59,7.61,46800.0,5.2937,5.3006,5.2867,5.3006,46800.0
2009-08-06 14:50:00,7.61,7.64,7.61,7.64,63600.0,5.3006,5.3215,5.3006,5.3215,63600.0
2009-08-06 14:55:00,7.64,7.64,7.63,7.63,65600.0,5.3215,5.3215,5.3145,5.3145,65600.0
2009-08-06 15:00:00,7.63,7.66,7.63,7.64,150000.0,5.3145,5.3354,5.3145,5.3215,150000.0
2009-08-06 15:05:00,7.64,7.65,7.63,7.64,115200.0,5.3215,5.3285,5.3145,5.3215,115200.0
2009-08-06 15:10:00,7.64,7.66,7.64,7.65,70200.0,5.3215,5.3354,5.3215,5.3285,70200.0
2009-08-06 15:15:00,7.66,7.67,7.65,7.66,92000.0,5.3354,5.3424,5.3285,5.3354,92000.0
2009-08-06 15:20:00,7.66,7.67,7.65,7.67,105600.0,5.3354,5.3424,5.3285,5.3424,105600.0
2009-08-06 15:25:00,7.67,7.68,7.66,7.67,79800.0,5.3424,5.3494,5.3354,5.3424,79800.0
2009-08-06 15:30:00,7.67,7.69,7.66,7.66,174400.0,5.3424,5.3563,5.3354,5.3354,174400.0
2009-08-06 15:35:00,7.66,7.71,7.66,7.7,208800.0,5.3354,5.3703,5.3354,5.3633,208800.0
2009-08-06 15:40:00,7.71,7.71,7.67,7.68,233000.0,5.3703,5.3703,5.3424,5.3494,233000.0
2009-08-06 15:45:00,7.68,7.69,7.67,7.67,107400.0,5.3494,5.3563,5.3424,5.3424,107400.0
2009-08-06 15:50:00,7.67,7.67,7.64,7.67,212600.0,5.3424,5.3424,5.3215,5.3424,212600.0
2009-08-06 15:55:00,7.67,7.7,7.65,7.68,237400.0,5.3424,5.3633,5.3285,5.3494,237400.0
2009-08-07 09:30:00,7.9,8.0,7.85,7.96,81600.0,5.5026,5.5723,5.4678,5.5444,81600.0
2009-08-07 09:35:00,7.96,7.98,7.8,7.85,56200.0,5.5444,5.5583,5.433,5.4678,56200.0
2009-08-07 09:40:00,7.85,7.96,7.85,7.96,87400.0,5.4678,5.5444,5.4678,5.5444,87400.0
2009-08-07 09:45:00,7.96,7.98,7.93,7.95,60000.0,5.5444,5.5583,5.5235,5.5374,60000.0
2009-08-07 09:50:00,7.95,8.0,7.95,8.0,191200.0,5.5374,5.5723,5.5374,5.5723,191200.0
2009-08-07 09:55:00,7.99,8.0,7.92,7.93,61600.0,5.5653,5.5723,5.5165,5.5235,61600.0
2009-08-07 10:00:00,7.92,7.93,7.86,7.87,52000.0,5.5165,5.5235,5.4748,5.4817,52000.0
2009-08-07 10:05:00,7.89,7.89,7.86,7.89,18400.0,5.4956,5.4956,5.4748,5.4956,18400.0
2009-08-07 10:10:00,7.89,7.92,7.88,7.91,76600.0,5.4956,5.5165,5.4887,5.5096,76600.0
2009-08-07 10:15:00,7.91,7.93,7.85,7.85,65600.0,5.5096,5.5235,5.4678,5.4678,65600.0
2009-08-07 10:20:00,7.86,7.87,7.81,7.83,101200.0,5.4748,5.4817,5.4399,5.4539,101200.0
2009-08-07 10:25:00,7.83,7.85,7.8,7.84,52400.0,5.4539,5.4678,5.433,5.4608,52400.0
2009-08-07 10:30:00,7.84,7.87,7.81,7.87,71600.0,5.4608,5.4817,5.4399,5.4817,71600.0
2009-08-07 10:35:00,7.87,7.93,7.86,7.93,90200.0,5.4817,5.5235,5.4748,5.5235,90200.0
2009-08-07 10:40:00,7.94,7.95,7.9,7.93,35400.0,5.5305,5.5374,5.5026,5.5235,35400.0
2009-08-07 10:45:00,7.93,7.96,7.92,7.94,61600.0,5.5235,5.5444,5.5165,5.5305,61600.0
2009-08-07 10:50:00,7.95,7.98,7.94,7.95,51400.0,5.5374,5.5583,5.5305,5.5374,51400.0
2009-08-07 10:55:00,7.96,8.0,7.93,8.0,103400.0,5.5444,5.5723,5.5235,5.5723,103400.0
2009-08-07 11:00:00,8.0,8.01,7.99,8.01,98400.0,5.5723,5.5792,5.5653,5.5792,98400.0
2009-08-07 11:05:00,8.01,8.01,7.96,7.96,65400.0,5.5792,5.5792,5.5444,5.5444,65400.0
2009-08-07 11:10:00,7.96,7.98,7.96,7.96,44400.0,5.5444,5.5583,5.5444,5.5444,44400.0
2009-08-07 11:15:00,7.96,7.96,7.92,7.94,51200.0,5.5444,5.5444,5.5165,5.5305,51200.0
2009-08-07 11:20:00,7.94,7.96,7.93,7.95,35400.0,5.5305,5.5444,5.5235,5.5374,35400.0
2009-08-07 11:25:00,7.95,7.98,7.95,7.95,17200.0,5.5374,5.5583,5.5374,5.5374,17200.0
2009-08-07 11:30:00,7.95,7.96,7.95,7.96,25800.0,5.5374,5.5444,5.5374,5.5444,25800.0
2009-08-07 11:35:00,7.95,7.97,7.95,7.96,21800.0,5.5374,5.5514,5.5374,5.5444,21800.0
2009-08-07 11:40:00,7.96,7.97,7.94,7.95,41600.0,5.5444,5.5514,5.5305,5.5374,41600.0
2009-08-07 11:45:00,7.95,7.95,7.89,7.89,33800.0,5.5374,5.5374,5.4956,5.4956,33800.0
2009-08-07 11:50:00,7.89,7.92,7.89,7.91,20800.0,5.4956,5.5165,5.4956,5.5096,20800.0
2009-08-07 11:55:00,7.91,7.97,7.91,7.95,44800.0,5.5096,5.5514,5.5096,5.5374,44800.0
2009-08-07 12:00:00,7.95,7.96,7.95,7.96,12400.0,5.5374,5.5444,5.5374,5.5444,12400.0
2009-08-07 12:05:00,7.96,7.97,7.94,7.97,16400.0,5.5444,5.5514,5.5305,5.5514,16400.0
2009-08-07 12:10:00,7.97,7.97,7.95,7.96,20600.0,5.5514,5.5514,5.5374,5.5444,20600.0
2009-08-07 12:15:00,7.96,7.96,7.88,7.89,45600.0,5.5444,5.5444,5.4887,5.4956,45600.0
2009-08-07 12:20:00,7.89,7.9,7.89,7.9,5400.0,5.4956,5.5026,5.4956,5.5026,5400.0
2009-08-07 12:25:00,7.89,7.92,7.89,7.92,13400.0,5.4956,5.5165,5.4956,5.5165,13400.0
2009-08-07 12:30:00,7.92,7.95,7.92,7.95,25800.0,5.5165,5.5374,5.5165,5.5374,25800.0
2009-08-07 12:35:00,7.95,7.96,7.94,7.95,28800.0,5.5374,5.5444,5.5305,5.5374,28800.0
2009-08-07 12:40:00,7.95,7.96,7.94,7.95,10800.0,5.5374,5.5444,5.5305,5.5374,10800.0
2009-08-07 12:45:00,7.95,7.97,7.95,7.97,31600.0,5.5374,5.5514,5.5374,5.5514,31600.0
2009-08-07 12:50:00,7.97,8.01,7.96,8.01,32200.0,5.5514,5.5792,5.5444,5.5792,32200.0
2009-08-07 12:55:00,8.01,8.01,8.0,8.0,25400.0,5.5792,5.5792,5.5723,5.5723,25400.0
2009-08-07 13:00:00,8.01,8.04,8.01,8.03,136200.0,5.5792,5.6001,5.5792,5.5932,136200.0
2009-08-07 13:05:00,8.03,8.05,8.03,8.05,13800.0,5.5932,5.6071,5.5932,5.6071,13800.0
2009-08-07 13:10:00,8.04,8.07,8.04,8.05,30800.0,5.6001,5.621,5.6001,5.6071,30800.0
2009-08-07 13:15:00,8.05,8.06,8.05,8.05,16400.0,5.6071,5.6141,5.6071,5.6071,16400.0
2009-08-07 13:20:00,8.05,8.06,8.05,8.06,49200.0,5.6071,5.6141,5.6071,5.6141,49200.0
2009-08-07 13:25:00,8.06,8.06,8.04,8.06,34400.0,5.6141,5.6141,5.6001,5.6141,34400.0
2009-08-07 13:30:00,8.06,8.07,8.02,8.02,60000.0,5.6141,5.621,5.5862,5.5862,60000.0
2009-08-07 13:35:00,8.03,8.06,8.03,8.06,38000.0,5.5932,5.6141,5.5932,5.6141,38000.0
2009-08-07 13:40:00,8.06,8.06,8.05,8.06,23400.0,5.6141,5.6141,5.6071,5.6141,23400.0
2009-08-07 13:45:00,8.06,8.06,8.05,8.06,7600.0,5.6141,5.6141,5.6071,5.6141,7600.0
2009-08-07 13:50:00,8.06,8.08,8.06,8.07,25600.0,5.6141,5.628,5.6141,5.621,25600.0
2009-08-07 13:55:00,8.08,8.08,8.05,8.05,24600.0,5.628,5.628,5.6071,5.6071,24600.0
2009-08-07 14:00:00,8.05,8.05,8.03,8.03,23000.0,5.6071,5.6071,5.5932,5.5932,23000.0
2009-08-07 14:05:00,8.03,8.03,8.02,8.03,25600.0,5.5932,5.5932,5.5862,5.5932,25600.0
2009-08-07 14:10:00,8.02,8.03,8.02,8.02,18600.0,5.5862,5.5932,5.5862,5.5862,18600.0
2009-08-07 14:15:00,8.02,8.03,8.01,8.03,22200.0,5.5862,5.5932,5.5792,5.5932,22200.0
2009-08-07 14:20:00,8.03,8.04,8.02,8.03,25800.0,5.5932,5.6001,5.5862,5.5932,25800.0
2009-08-07 14:25:00,8.03,8.03,8.02,8.03,72800.0,5.5932,5.5932,5.5862,5.5932,72800.0
2009-08-07 14:30:00,8.03,8.04,8.0,8.02,129000.0,5.5932,5.6001,5.5723,5.5862,129000.0
2009-08-07 14:35:00,8.02,8.03,8.01,8.03,48400.0,5.5862,5.5932,5.5792,5.5932,48400.0
2009-08-07 14:40:00,8.02,8.03,8.01,8.02,40400.0,5.5862,5.5932,5.5792,5.5862,40400.0
2009-08-07 14:45:00,8.02,8.03,8.01,8.02,26800.0,5.5862,5.5932,5.5792,5.5862,26800.0
2009-08-07 14:50:00,8.02,8.03,8.01,8.02,21000.0,5.5862,5.5932,5.5792,5.5862,21000.0
2009-08-07 14:55:00,8.02,8.03,8.02,8.03,23200.0,5.5862,5.5932,5.5862,5.5932,23200.0
2009-08-07 15:00:00,8.03,8.03,7.98,7.98,30400.0,5.5932,5.5932,5.5583,5.5583,30400.0
2009-08-07 15:05:00,7.99,8.0,7.98,8.0,40200.0,5.5653,5.5723,5.5583,5.5723,40200.0
2009-08-07 15:10:00,8.0,8.03,8.0,8.02,40200.0,5.5723,5.5932,5.5723,5.5862,40200.0
2009-08-07 15:15:00,8.02,8.03,8.0,8.02,44000.0,5.5862,5.5932,5.5723,5.5862,44000.0
2009-08-07 15:20:00,8.02,8.03,7.98,8.03,54400.0,5.5862,5.5932,5.5583,5.5932,54400.0
2009-08-07 15:25:00,8.03,8.03,8.01,8.02,82600.0,5.5932,5.5932,5.5792,5.5862,82600.0
2009-08-07 15:30:00,8.02,8.05,8.01,8.04,138600.0,5.5862,5.6071,5.5792,5.6001,138600.0
2009-08-07 15:35:00,8.04,8.05,8.02,8.03,54600.0,5.6001,5.6071,5.5862,5.5932,54600.0
2009-08-07 15:40:00,8.03,8.04,8.02,8.03,60600.0,5.5932,5.6001,5.5862,5.5932,60600.0
2009-08-07 15:45:00,8.02,8.03,8.01,8.03,57800.0,5.5862,5.5932,5.5792,5.5932,57800.0
2009-08-07 15:50:00,8.03,8.05,8.02,8.04,126200.0,5.5932,5.6071,5.5862,5.6001,126200.0
2009-08-07 15:55:00,8.03,8.05,8.01,8.03,240600.0,5.5932,5.6071,5.5792,5.5932,240600.0
2009-08-10 09:30:00,8.02,8.02,7.85,7.88,38200.0,5.5862,5.5862,5.4678,5.4887,38200.0
2009-08-10 09:35:00,7.89,7.93,7.88,7.91,17800.0,5.4956,5.5235,5.4887,5.5096,17800.0
2009-08-10 09:40:00,7.93,7.97,7.92,7.97,85000.0,5.5235,5.5514,5.5165,5.5514,85000.0
2009-08-10 09:45:00,7.99,7.99,7.92,7.92,49400.0,5.5653,5.5653,5.5165,5.5165,49400.0
2009-08-10 09:50:00,7.93,7.96,7.91,7.93,50600.0,5.5235,5.5444,5.5096,5.5235,50600.0
2009-08-10 09:55:00,7.92,7.95,7.92,7.92,28800.0,5.5165,5.5374,5.5165,5.5165,28800.0
2009-08-10 10:00:00,7.91,7.91,7.87,7.88,22600.0,5.5096,5.5096,5.4817,5.4887,22600.0
2009-08-10 10:05:00,7.87,7.88,7.85,7.86,43600.0,5.4817,5.4887,5.4678,5.4748,43600.0
2009-08-10 10:10:00,7.86,7.91,7.86,7.9,19200.0,5.4748,5.5096,5.4748,5.5026,19200.0
2009-08-10 10:15:00,7.89,7.9,7.87,7.9,17600.0,5.4956,5.5026,5.4817,5.5026,17600.0
2009-08-10 10:20:00,7.89,7.91,7.88,7.9,18200.0,5.4956,5.5096,5.4887,5.5026,18200.0
2009-08-10 10:25:00,7.9,7.97,7.9,7.97,40800.0,5.5026,5.5514,5.5026,5.5514,40800.0
2009-08-10 10:30:00,7.96,7.97,7.93,7.95,115200.0,5.5444,5.5514,5.5235,5.5374,115200.0
2009-08-10 10:35:00,7.94,7.95,7.92,7.93,23400.0,5.5305,5.5374,5.5165,5.5235,23400.0
2009-08-10 10:40:00,7.93,7.95,7.92,7.95,21800.0,5.5235,5.5374,5.5165,5.5374,21800.0
2009-08-10 10:45:00,7.95,7.98,7.95,7.96,45000.0,5.5374,5.5583,5.5374,5.5444,45000.0
2009-08-10 10:50:00,7.96,7.99,7.96,7.97,93000.0,5.5444,5.5653,5.5444,5.5514,93000.0
2009-08-10 10:55:00,7.97,7.98,7.96,7.97,25800.0,5.5514,5.5583,5.5444,5.5514,25800.0
2009-08-10 11:00:00,7.97,7.98,7.96,7.97,25800.0,5.5514,5.5583,5.5444,5.5514,25800.0
2009-08-10 11:05:00,7.97,7.97,7.95,7.96,34200.0,5.5514,5.5514,5.5374,5.5444,34200.0
2009-08-10 11:10:00,7.96,7.97,7.95,7.95,34000.0,5.5444,5.5514,5.5374,5.5374,34000.0
2009-08-10 11:15:00,7.95,7.96,7.95,7.96,36000.0,5.5374,5.5444,5.5374,5.5444,36000.0
2009-08-10 11:20:00,7.95,7.96,7.94,7.96,36600.0,5.5374,5.5444,5.5305,5.5444,36600.0
2009-08-10 11:25:00,7.96,7.97,7.95,7.96,22200.0,5.5444,5.5514,5.5374,5.5444,22200.0
2009-08-10 11:30:00,7.96,7.97,7.95,7.96,15800.0,5.5444,5.5514,5.5374,5.5444,15800.0
2009-08-10 11:35:00,7.96,7.99,7.96,7.99,17800.0,5.5444,5.5653,5.5444,5.5653,17800.0
2009-08-10 11:40:00,7.99,8.01,7.99,8.01,15800.0,5.5653,5.5792,5.5653,5.5792,15800.0
2009-08-10 11:45:00,8.01,8.02,8.0,8.0,28200.0,5.5792,5.5862,5.5723,5.5723,28200.0
2009-08-10 11:50:00,8.0,8.01,7.95,7.95,76000.0,5.5723,5.5792,5.5374,5.5374,76000.0
2009-08-10 11:55:00,7.95,7.96,7.94,7.95,22800.0,5.5374,5.5444,5.5305,5.5374,22800.0
2009-08-10 12:00:00,7.95,8.0,7.95,7.99,11200.0,5.5374,5.5723,5.5374,5.5653,11200.0
2009-08-10 12:05:00,7.99,8.0,7.98,7.99,14000.0,5.5653,5.5723,5.5583,5.5653,14000.0
2009-08-10 12:10:00,7.99,8.0,7.96,7.96,12000.0,5.5653,5.5723,5.5444,5.5444,12000.0
2009-08-10 12:15:00,7.96,7.97,7.95,7.95,12000.0,5.5444,5.5514,5.5374,5.5374,12000.0
2009-08-10 12:20:00,7.95,7.95,7.93,7.95,22000.0,5.5374,5.5374,5.5235,5.5374,22000.0
2009-08-10 12:25:00,7.94,7.95,7.92,7.93,47400.0,5.5305,5.5374,5.5165,5.5235,47400.0
2009-08-10 12:30:00,7.93,7.93,7.91,7.91,25800.0,5.5235,5.5235,5.5096,5.5096,25800.0
2009-08-10 12:35:00,7.91,7.91,7.89,7.89,23800.0,5.5096,5.5096,5.4956,5.4956,23800.0
2009-08-10 12:40:00,7.89,7.9,7.86,7.87,88200.0,5.4956,5.5026,5.4748,5.4817,88200.0
2009-08-10 12:45:00,7.87,7.89,7.83,7.89,33400.0,5.4817,5.4956,5.4539,5.4956,33400.0
2009-08-10 12:50:00,7.89,7.91,7.88,7.89,29200.0,5.4956,5.5096,5.4887,5.4956,29200.0
2009-08-10 12:55:00,7.89,7.9,7.88,7.9,17000.0,5.4956,5.5026,5.4887,5.5026,17000.0
2009-08-10 13:00:00,7.9,7.9,7.87,7.87,26600.0,5.5026,5.5026,5.4817,5.4817,26600.0
2009-08-10 13:05:00,7.87,7.88,7.84,7.85,52600.0,5.4817,5.4887,5.4608,5.4678,52600.0
2009-08-10 13:10:00,7.85,7.87,7.84,7.85,15400.0,5.4678,5.4817,5.4608,5.4678,15400.0
2009-08-10 13:15:00,7.85,7.85,7.83,7.85,27000.0,5.4678,5.4678,5.4539,5.4678,27000.0
2009-08-10 13:20:00,7.85,7.86,7.83,7.85,53600.0,5.4678,5.4748,5.4539,5.4678,53600.0
2009-08-10 13:25:00,7.84,7.85,7.81,7.81,17200.0,5.4608,5.4678,5.4399,5.4399,17200.0
2009-08-10 13:30:00,7.81,7.88,7.81,7.88,16600.0,5.4399,5.4887,5.4399,5.4887,16600.0
2009-08-10 13:35:00,7.87,7.87,7.86,7.86,9200.0,5.4817,5.4817,5.4748,5.4748,9200.0
2009-08-10 13:40:00,7.86,7.86,7.85,7.86,9400.0,5.4748,5.4748,5.4678,5.4748,9400.0
2009-08-10 13:45:00,7.86,7.88,7.85,7.85,15200.0,5.4748,5.4887,5.4678,5.4678,15200.0
2009-08-10 13:50:00,7.85,7.85,7.83,7.83,11000.0,5.4678,5.4678,5.4539,5.4539,11000.0
2009-08-10 13:55:00,7.83,7.84,7.83,7.83,10200.0,5.4539,5.4608,5.4539,5.4539,10200.0
2009-08-10 14:00:00,7.83,7.83,7.81,7.81,15400.0,5.4539,5.4539,5.4399,5.4399,15400.0
2009-08-10 14:05:00,7.81,7.82,7.8,7.81,23800.0,5.4399,5.4469,5.433,5.4399,23800.0
2009-08-10 14:10:00,7.81,7.81,7.75,7.75,44000.0,5.4399,5.4399,5.3981,5.3981,44000.0
2009-08-10 14:15:00,7.75,7.75,7.72,7.73,46600.0,5.3981,5.3981,5.3772,5.3842,46600.0
2009-08-10 14:20:00,7.72,7.76,7.72,7.76,9000.0,5.3772,5.4051,5.3772,5.4051,9000.0
2009-08-10 14:25:00,7.75,7.77,7.75,7.76,9600.0,5.3981,5.4121,5.3981,5.4051,9600.0
2009-08-10 14:30:00,7.76,7.76,7.75,7.76,11000.0,5.4051,5.4051,5.3981,5.4051,11000.0
2009-08-10 14:35:00,7.76,7.77,7.75,7.77,17200.0,5.4051,5.4121,5.3981,5.4121,17200.0
2009-08-10 14:40:00,7.77,7.77,7.75,7.76,45000.0,5.4121,5.4121,5.3981,5.4051,45000.0
2009-08-10 14:45:00,7.75,7.76,7.73,7.73,55800.0,5.3981,5.4051,5.3842,5.3842,55800.0
2009-08-10 14:50:00,7.73,7.73,7.71,7.72,29800.0,5.3842,5.3842,5.3703,5.3772,29800.0
2009-08-10 14:55:00,7.72,7.75,7.71,7.74,46000.0,5.3772,5.3981,5.3703,5.3912,46000.0
2009-08-10 15:00:00,7.74,7.77,7.73,7.75,51600.0,5.3912,5.4121,5.3842,5.3981,51600.0
2009-08-10 15:05:00,7.75,7.75,7.72,7.73,37600.0,5.3981,5.3981,5.3772,5.3842,37600.0
2009-08-10 15:10:00,7.73,7.74,7.71,7.74,38200.0,5.3842,5.3912,5.3703,5.3912,38200.0
2009-08-10 15:15:00,7.74,7.76,7.74,7.75,25800.0,5.3912,5.4051,5.3912,5.3981,25800.0
2009-08-10 15:20:00,7.75,7.76,7.74,7.76,25000.0,5.3981,5.4051,5.3912,5.4051,25000.0
2009-08-10 15:25:00,7.76,7.77,7.74,7.74,26400.0,5.4051,5.4121,5.3912,5.3912,26400.0
2009-08-10 15:30:00,7.74,7.75,7.73,7.74,26200.0,5.3912,5.3981,5.3842,5.3912,26200.0
2009-08-10 15:35:00,7.74,7.75,7.73,7.75,34200.0,5.3912,5.3981,5.3842,5.3981,34200.0
2009-08-10 15:40:00,7.74,7.77,7.72,7.76,57200.0,5.3912,5.4121,5.3772,5.4051,57200.0
2009-08-10 15:45:00,7.77,7.79,7.76,7.79,61400.0,5.4121,5.426,5.4051,5.426,61400.0
2009-08-10 15:50:00,7.78,7.8,7.78,7.8,86200.0,5.419,5.433,5.419,5.433,86200.0
2009-08-10 15:55:00,7.8,7.83,7.79,7.81,281600.0,5.433,5.4539,5.426,5.4399,281600.0
2009-08-11 09:30:00,7.81,7.84,7.69,7.74,28000.0,5.4399,5.4608,5.3563,5.3912,28000.0
2009-08-11 09:35:00,7.74,7.79,7.74,7.78,29200.0,5.3912,5.426,5.3912,5.419,29200.0
2009-08-11 09:40:00,7.78,7.79,7.72,7.74,27400.0,5.419,5.426,5.3772,5.3912,27400.0
2009-08-11 09:45:00,7.75,7.75,7.69,7.73,18400.0,5.3981,5.3981,5.3563,5.3842,18400.0
2009-08-11 09:50:00,7.73,7.77,7.72,7.76,7400.0,5.3842,5.4121,5.3772,5.4051,7400.0
2009-08-11 09:55:00,7.77,7.8,7.75,7.77,24600.0,5.4121,5.433,5.3981,5.4121,24600.0
2009-08-11 10:00:00,7.75,7.76,7.66,7.69,45800.0,5.3981,5.4051,5.3354,5.3563,45800.0
2009-08-11 10:05:00,7.7,7.72,7.68,7.69,14800.0,5.3633,5.3772,5.3494,5.3563,14800.0
2009-08-11 10:10:00,7.7,7.71,7.68,7.69,18400.0,5.3633,5.3703,5.3494,5.3563,18400.0
2009-08-11 10:15:00,7.69,7.72,7.68,7.7,9400.0,5.3563,5.3772,5.3494,5.3633,9400.0
2009-08-11 10:20:00,7.69,7.72,7.67,7.7,24400.0,5.3563,5.3772,5.3424,5.3633,24400.0
2009-08-11 10:25:00,7.69,7.71,7.64,7.65,26000.0,5.3563,5.3703,5.3215,5.3285,26000.0
2009-08-11 10:30:00,7.65,7.66,7.63,7.66,55800.0,5.3285,5.3354,5.3145,5.3354,55800.0
2009-08-11 10:35:00,7.65,7.66,7.64,7.65,55400.0,5.3285,5.3354,5.3215,5.3285,55400.0
2009-08-11 10:40:00,7.65,7.66,7.64,7.64,51400.0,5.3285,5.3354,5.3215,5.3215,51400.0
2009-08-11 10:45:00,7.64,7.64,7.61,7.63,32000.0,5.3215,5.3215,5.3006,5.3145,32000.0
2009-08-11 10:50:00,7.63,7.65,7.63,7.63,125600.0,5.3145,5.3285,5.3145,5.3145,125600.0
2009-08-11 10:55:00,7.63,7.65,7.63,7.64,33600.0,5.3145,5.3285,5.3145,5.3215,33600.0
2009-08-11 11:00:00,7.64,7.65,7.62,7.62,57600.0,5.3215,5.3285,5.3076,5.3076,57600.0
2009-08-11 11:05:00,7.62,7.64,7.61,7.63,17400.0,5.3076,5.3215,5.3006,5.3145,17400.0
2009-08-11 11:10:00,7.62,7.64,7.6,7.6,14000.0,5.3076,5.3215,5.2937,5.2937,14000.0
2009-08-11 11:15:00,7.6,7.62,7.59,7.62,20600.0,5.2937,5.3076,5.2867,5.3076,20600.0
2009-08-11 11:20:00,7.63,7.63,7.61,7.62,8400.0,5.3145,5.3145,5.3006,5.3076,8400.0
2009-08-11 11:25:00,7.62,7.62,7.61,7.62,10200.0,5.3076,5.3076,5.3006,5.3076,10200.0
2009-08-11 11:30:00,7.62,7.62,7.61,7.62,20600.0,5.3076,5.3076,5.3006,5.3076,20600.0
2009-08-11 11:35:00,7.62,7.62,7.61,7.61,6200.0,5.3076,5.3076,5.3006,5.3006,6200.0
2009-08-11 11:40:00,7.62,7.64,7.61,7.62,21800.0,5.3076,5.3215,5.3006,5.3076,21800.0
2009-08-11 11:45:00,7.62,7.64,7.61,7.63,31200.0,5.3076,5.3215,5.3006,5.3145,31200.0
2009-08-11 11:50:00,7.62,7.63,7.62,7.63,11600.0,5.3076,5.3145,5.3076,5.3145,11600.0
2009-08-11 11:55:00,7.63,7.67,7.63,7.67,16600.0,5.3145,5.3424,5.3145,5.3424,16600.0
2009-08-11 12:00:00,7.66,7.66,7.65,7.65,7200.0,5.3354,5.3354,5.3285,5.3285,7200.0
2009-08-11 12:05:00,7.65,7.66,7.64,7.64,7400.0,5.3285,5.3354,5.3215,5.3215,7400.0
2009-08-11 12:10:00,7.64,7.65,7.64,7.65,11000.0,5.3215,5.3285,5.3215,5.3285,11000.0
2009-08-11 12:15:00,7.65,7.66,7.64,7.66,23200.0,5.3285,5.3354,5.3215,5.3354,23200.0
2009-08-11 12:20:00,7.66,7.66,7.63,7.63,27800.0,5.3354,5.3354,5.3145,5.3145,27800.0
2009-08-11 12:25:00,7.63,7.63,7.62,7.62,31000.0,5.3145,5.3145,5.3076,5.3076,31000.0
2009-08-11 12:30:00,7.62,7.64,7.62,7.64,18600.0,5.3076,5.3215,5.3076,5.3215,18600.0
2009-08-11 12:35:00,7.64,7.66,7.64,7.65,18000.0,5.3215,5.3354,5.3215,5.3285,18000.0
2009-08-11 12:40:00,7.65,7.66,7.63,7.63,19400.0,5.3285,5.3354,5.3145,5.3145,19400.0
2009-08-11 12:45:00,7.62,7.63,7.6,7.6,18800.0,5.3076,5.3145,5.2937,5.2937,18800.0
2009-08-11 12:50:00,7.6,7.62,7.6,7.62,11800.0,5.2937,5.3076,5.2937,5.3076,11800.0
2009-08-11 12:55:00,7.62,7.63,7.62,7.63,11600.0,5.3076,5.3145,5.3076,5.3145,11600.0
2009-08-11 13:00:00,7.63,7.65,7.62,7.63,18000.0,5.3145,5.3285,5.3076,5.3145,18000.0
2009-08-11 13:05:00,7.64,7.64,7.62,7.63,18000.0,5.3215,5.3215,5.3076,5.3145,18000.0
2009-08-11 13:10:00,7.62,7.63,7.62,7.62,2600.0,5.3076,5.3145,5.3076,5.3076,2600.0
2009-08-11 13:15:00,7.62,7.65,7.62,7.65,16800.0,5.3076,5.3285,5.3076,5.3285,16800.0
2009-08-11 13:20:00,7.65,7.67,7.65,7.65,15600.0,5.3285,5.3424,5.3285,5.3285,15600.0
2009-08-11 13:25:00,7.65,7.65,7.62,7.62,19800.0,5.3285,5.3285,5.3076,5.3076,19800.0
2009-08-11 13:30:00,7.62,7.63,7.62,7.62,25200.0,5.3076,5.3145,5.3076,5.3076,25200.0
2009-08-11 13:35:00,7.62,7.62,7.61,7.62,8200.0,5.3076,5.3076,5.3006,5.3076,8200.0
2009-08-11 13:40:00,7.62,7.62,7.61,7.62,10600.0,5.3076,5.3076,5.3006,5.3076,10600.0
2009-08-11 13:45:00,7.62,7.63,7.62,7.63,36000.0,5.3076,5.3145,5.3076,5.3145,36000.0
2009-08-11 13:50:00,7.62,7.63,7.61,7.63,75400.0,5.3076,5.3145,5.3006,5.3145,75400.0
2009-08-11 13:55:00,7.63,7.63,7.61,7.62,9600.0,5.3145,5.3145,5.3006,5.3076,9600.0
2009-08-11 14:00:00,7.62,7.62,7.62,7.62,13000.0,5.3076,5.3076,5.3076,5.3076,13000.0
2009-08-11 14:05:00,7.62,7.67,7.62,7.64,118200.0,5.3076,5.3424,5.3076,5.3215,118200.0
2009-08-11 14:10:00,7.64,7.66,7.61,7.61,73800.0,5.3215,5.3354,5.3006,5.3006,73800.0
2009-08-11 14:15:00,7.62,7.62,7.59,7.59,38200.0,5.3076,5.3076,5.2867,5.2867,38200.0
2009-08-11 14:20:00,7.6,7.61,7.59,7.6,12800.0,5.2937,5.3006,5.2867,5.2937,12800.0
2009-08-11 14:25:00,7.6,7.61,7.6,7.6,15000.0,5.2937,5.3006,5.2937,5.2937,15000.0
2009-08-11 14:30:00,7.6,7.61,7.6,7.61,9400.0,5.2937,5.3006,5.2937,5.3006,9400.0
2009-08-11 14:35:00,7.61,7.62,7.61,7.61,9800.0,5.3006,5.3076,5.3006,5.3006,9800.0
2009-08-11 14:40:00,7.62,7.62,7.6,7.6,35000.0,5.3076,5.3076,5.2937,5.2937,35000.0
2009-08-11 14:45:00,7.61,7.61,7.59,7.59,39000.0,5.3006,5.3006,5.2867,5.2867,39000.0
2009-08-11 14:50:00,7.59,7.62,7.59,7.62,75200.0,5.2867,5.3076,5.2867,5.3076,75200.0
2009-08-11 14:55:00,7.62,7.64,7.61,7.62,39000.0,5.3076,5.3215,5.3006,5.3076,39000.0
2009-08-11 15:00:00,7.63,7.64,7.63,7.64,49000.0,5.3145,5.3215,5.3145,5.3215,49000.0
2009-08-11 15:05:00,7.64,7.67,7.63,7.65,41000.0,5.3215,5.3424,5.3145,5.3285,41000.0
2009-08-11 15:10:00,7.65,7.66,7.63,7.64,47800.0,5.3285,5.3354,5.3145,5.3215,47800.0
2009-08-11 15:15:00,7.63,7.67,7.62,7.67,43000.0,5.3145,5.3424,5.3076,5.3424,43000.0
2009-08-11 15:20:00,7.67,7.68,7.66,7.68,34600.0,5.3424,5.3494,5.3354,5.3494,34600.0
2009-08-11 15:25:00,7.68,7.7,7.67,7.68,27400.0,5.3494,5.3633,5.3424,5.3494,27400.0
2009-08-11 15:30:00,7.68,7.68,7.65,7.65,16800.0,5.3494,5.3494,5.3285,5.3285,16800.0
2009-08-11 15:35:00,7.65,7.66,7.65,7.65,21200.0,5.3285,5.3354,5.3285,5.3285,21200.0
2009-08-11 15:40:00,7.65,7.68,7.65,7.67,38800.0,5.3285,5.3494,5.3285,5.3424,38800.0
2009-08-11 15:45:00,7.67,7.68,7.66,7.66,68600.0,5.3424,5.3494,5.3354,5.3354,68600.0
2009-08-11 15:50:00,7.65,7.65,7.6,7.61,136400.0,5.3285,5.3285,5.2937,5.3006,136400.0
2009-08-11 15:55:00,7.6,7.62,7.6,7.61,105800.0,5.2937,5.3076,5.2937,5.3006,105800.0
2009-08-12 09:30:00,7.63,7.75,7.63,7.75,26600.0,5.3145,5.3981,5.3145,5.3981,26600.0
2009-08-12 09:35:00,7.72,7.77,7.66,7.66,30400.0,5.3772,5.4121,5.3354,5.3354,30400.0
2009-08-12 09:40:00,7.66,7.68,7.61,7.63,34600.0,5.3354,5.3494,5.3006,5.3145,34600.0
2009-08-12 09:45:00,7.63,7.66,7.61,7.62,28000.0,5.3145,5.3354,5.3006,5.3076,28000.0
2009-08-12 09:50:00,7.63,7.7,7.62,7.7,56800.0,5.3145,5.3633,5.3076,5.3633,56800.0
2009-08-12 09:55:00,7.71,7.76,7.7,7.76,43800.0,5.3703,5.4051,5.3633,5.4051,43800.0
2009-08-12 10:00:00,7.77,7.77,7.71,7.72,50200.0,5.4121,5.4121,5.3703,5.3772,50200.0
2009-08-12 10:05:00,7.72,7.73,7.68,7.7,19000.0,5.3772,5.3842,5.3494,5.3633,19000.0
2009-08-12 10:10:00,7.7,7.71,7.68,7.7,15600.0,5.3633,5.3703,5.3494,5.3633,15600.0
2009-08-12 10:15:00,7.7,7.74,7.7,7.72,21600.0,5.3633,5.3912,5.3633,5.3772,21600.0
2009-08-12 10:20:00,7.72,7.79,7.71,7.78,24400.0,5.3772,5.426,5.3703,5.419,24400.0
2009-08-12 10:25:00,7.78,7.79,7.76,7.77,25800.0,5.419,5.426,5.4051,5.4121,25800.0
2009-08-12 10:30:00,7.76,7.77,7.75,7.76,39200.0,5.4051,5.4121,5.3981,5.4051,39200.0
2009-08-12 10:35:00,7.76,7.77,7.73,7.74,28800.0,5.4051,5.4121,5.3842,5.3912,28800.0
2009-08-12 10:40:00,7.74,7.76,7.74,7.76,126200.0,5.3912,5.4051,5.3912,5.4051,126200.0
2009-08-12 10:45:00,7.76,7.76,7.74,7.75,21600.0,5.4051,5.4051,5.3912,5.3981,21600.0
2009-08-12 10:50:00,7.76,7.79,7.75,7.77,53000.0,5.4051,5.426,5.3981,5.4121,53000.0
2009-08-12 10:55:00,7.78,7.81,7.76,7.8,64400.0,5.419,5.4399,5.4051,5.433,64400.0
2009-08-12 11:00:00,7.81,7.82,7.79,7.81,76200.0,5.4399,5.4469,5.426,5.4399,76200.0
2009-08-12 11:05:00,7.81,7.82,7.8,7.82,18000.0,5.4399,5.4469,5.433,5.4469,18000.0
2009-08-12 11:10:00,7.82,7.86,7.82,7.85,162000.0,5.4469,5.4748,5.4469,5.4678,162000.0
2009-08-12 11:15:00,7.84,7.87,7.84,7.86,57800.0,5.4608,5.4817,5.4608,5.4748,57800.0
2009-08-12 11:20:00,7.86,7.88,7.86,7.88,58600.0,5.4748,5.4887,5.4748,5.4887,58600.0
2009-08-12 11:25:00,7.88,7.89,7.87,7.88,105400.0,5.4887,5.4956,5.4817,5.4887,105400.0
2009-08-12 11:30:00,7.88,7.9,7.88,7.9,581000.0,5.4887,5.5026,5.4887,5.5026,581000.0
2009-08-12 11:35:00,7.9,7.93,7.9,7.93,20600.0,5.5026,5.5235,5.5026,5.5235,20600.0
2009-08-12 11:40:00,7.93,7.95,7.93,7.93,29800.0,5.5235,5.5374,5.5235,5.5235,29800.0
2009-08-12 11:45:00,7.93,7.96,7.93,7.95,25800.0,5.5235,5.5444,5.5235,5.5374,25800.0
2009-08-12 11:50:00,7.95,7.97,7.94,7.96,28400.0,5.5374,5.5514,5.5305,5.5444,28400.0
2009-08-12 11:55:00,7.96,7.98,7.96,7.98,19600.0,5.5444,5.5583,5.5444,5.5583,19600.0
2009-08-12 12:00:00,7.98,8.02,7.98,8.01,43200.0,5.5583,5.5862,5.5583,5.5792,43200.0
2009-08-12 12:05:00,8.01,8.02,8.0,8.01,24000.0,5.5792,5.5862,5.5723,5.5792,24000.0
2009-08-12 12:10:00,8.01,8.01,7.93,7.93,80400.0,5.5792,5.5792,5.5235,5.5235,80400.0
2009-08-12 12:15:00,7.93,7.93,7.91,7.91,20800.0,5.5235,5.5235,5.5096,5.5096,20800.0
2009-08-12 12:20:00,7.9,7.91,7.88,7.89,23600.0,5.5026,5.5096,5.4887,5.4956,23600.0
2009-08-12 12:25:00,7.89,7.91,7.89,7.91,13800.0,5.4956,5.5096,5.4956,5.5096,13800.0
2009-08-12 12:30:00,7.91,7.91,7.89,7.9,10800.0,5.5096,5.5096,5.4956,5.5026,10800.0
2009-08-12 12:35:00,7.9,7.92,7.9,7.91,13800.0,5.5026,5.5165,5.5026,5.5096,13800.0
2009-08-12 12:40:00,7.91,7.92,7.91,7.91,27800.0,5.5096,5.5165,5.5096,5.5096,27800.0
2009-08-12 12:45:00,7.92,7.93,7.91,7.92,13200.0,5.5165,5.5235,5.5096,5.5165,13200.0
2009-08-12 12:50:00,7.92,7.93,7.92,7.92,19400.0,5.5165,5.5235,5.5165,5.5165,19400.0
2009-08-12 12:55:00,7.93,7.93,7.92,7.92,19400.0,5.5235,5.5235,5.5165,5.5165,19400.0
2009-08-12 13:00:00,7.93,7.93,7.91,7.91,26800.0,5.5235,5.5235,5.5096,5.5096,26800.0
2009-08-12 13:05:00,7.91,7.93,7.91,7.93,33400.0,5.5096,5.5235,5.5096,5.5235,33400.0
2009-08-12 13:10:00,7.93,7.95,7.93,7.93,25200.0,5.5235,5.5374,5.5235,5.5235,25200.0
2009-08-12 13:15:00,7.93,7.94,7.92,7.93,21200.0,5.5235,5.5305,5.5165,5.5235,21200.0
2009-08-12 13:20:00,7.93,7.94,7.92,7.94,16000.0,5.5235,5.5305,5.5165,5.5305,16000.0
2009-08-12 13:25:00,7.94,7.94,7.93,7.93,16000.0,5.5305,5.5305,5.5235,5.5235,16000.0
2009-08-12 13:30:00,7.93,7.93,7.92,7.93,15400.0,5.5235,5.5235,5.5165,5.5235,15400.0
2009-08-12 13:35:00,7.93,7.96,7.93,7.96,27000.0,5.5235,5.5444,5.5235,5.5444,27000.0
2009-08-12 13:40:00,7.96,7.96,7.93,7.93,13200.0,5.5444,5.5444,5.5235,5.5235,13200.0
2009-08-12 13:45:00,7.93,7.93,7.93,7.93,11600.0,5.5235,5.5235,5.5235,5.5235,11600.0
2009-08-12 13:50:00,7.93,7.93,7.93,7.93,13600.0,5.5235,5.5235,5.5235,5.5235,13600.0
2009-08-12 13:55:00,7.94,7.94,7.93,7.93,12000.0,5.5305,5.5305,5.5235,5.5235,12000.0
2009-08-12 14:00:00,7.93,7.93,7.92,7.93,9400.0,5.5235,5.5235,5.5165,5.5235,9400.0
2009-08-12 14:05:00,7.93,7.93,7.92,7.93,16800.0,5.5235,5.5235,5.5165,5.5235,16800.0
2009-08-12 14:10:00,7.93,7.93,7.92,7.92,10200.0,5.5235,5.5235,5.5165,5.5165,10200.0
2009-08-12 14:15:00,7.92,7.99,7.87,7.92,92200.0,5.5165,5.5653,5.4817,5.5165,92200.0
2009-08-12 14:20:00,7.92,7.96,7.9,7.92,39200.0,5.5165,5.5444,5.5026,5.5165,39200.0
2009-08-12 14:25:00,7.92,7.94,7.89,7.89,18800.0,5.5165,5.5305,5.4956,5.4956,18800.0
2009-08-12 14:30:00,7.88,7.93,7.87,7.92,35200.0,5.4887,5.5235,5.4817,5.5165,35200.0
2009-08-12 14:35:00,7.92,7.93,7.91,7.91,28600.0,5.5165,5.5235,5.5096,5.5096,28600.0
2009-08-12 14:40:00,7.91,7.92,7.9,7.92,40400.0,5.5096,5.5165,5.5026,5.5165,40400.0
2009-08-12 14:45:00,7.91,7.95,7.91,7.94,25400.0,5.5096,5.5374,5.5096,5.5305,25400.0
2009-08-12 14:50:00,7.93,7.99,7.93,7.98,43400.0,5.5235,5.5653,5.5235,5.5583,43400.0
2009-08-12 14:55:00,7.98,7.98,7.95,7.98,82200.0,5.5583,5.5583,5.5374,5.5583,82200.0
2009-08-12 15:00:00,7.98,7.99,7.93,7.95,59200.0,5.5583,5.5653,5.5235,5.5374,59200.0
2009-08-12 15:05:00,7.95,7.97,7.93,7.96,52600.0,5.5374,5.5514,5.5235,5.5444,52600.0
2009-08-12 15:10:00,7.96,7.98,7.95,7.96,62200.0,5.5444,5.5583,5.5374,5.5444,62200.0
2009-08-12 15:15:00,7.96,7.96,7.95,7.95,26000.0,5.5444,5.5444,5.5374,5.5374,26000.0
2009-08-12 15:20:00,7.95,7.96,7.92,7.96,24800.0,5.5374,5.5444,5.5165,5.5444,24800.0
2009-08-12 15:25:00,7.96,7.96,7.95,7.96,33000.0,5.5444,5.5444,5.5374,5.5444,33000.0
2009-08-12 15:30:00,7.96,7.97,7.95,7.96,128400.0,5.5444,5.5514,5.5374,5.5444,128400.0
2009-08-12 15:35:00,7.97,7.99,7.94,7.98,232600.0,5.5514,5.5653,5.5305,5.5583,232600.0
2009-08-12 15:40:00,7.98,7.99,7.89,7.92,293800.0,5.5583,5.5653,5.4956,5.5165,293800.0
2009-08-12 15:45:00,7.92,7.93,7.9,7.93,88600.0,5.5165,5.5235,5.5026,5.5235,88600.0
2009-08-12 15:50:00,7.94,7.94,7.91,7.91,128800.0,5.5305,5.5305,5.5096,5.5096,128800.0
2009-08-12 15:55:00,7.92,7.93,7.91,7.92,168800.0,5.5165,5.5235,5.5096,5.5165,168800.0
2009-08-13 09:30:00,8.01,8.04,7.9,7.9,32200.0,5.5792,5.6001,5.5026,5.5026,32200.0
2009-08-13 09:35:00,7.89,7.91,7.84,7.89,77000.0,5.4956,5.5096,5.4608,5.4956,77000.0
2009-08-13 09:40:00,7.87,7.9,7.86,7.87,49200.0,5.4817,5.5026,5.4748,5.4817,49200.0
2009-08-13 09:45:00,7.86,7.87,7.84,7.86,17200.0,5.4748,5.4817,5.4608,5.4748,17200.0
2009-08-13 09:50:00,7.85,7.87,7.77,7.81,57600.0,5.4678,5.4817,5.4121,5.4399,57600.0
2009-08-13 09:55:00,7.81,7.83,7.78,7.79,37600.0,5.4399,5.4539,5.419,5.426,37600.0
2009-08-13 10:00:00,7.79,7.82,7.77,7.8,26400.0,5.426,5.4469,5.4121,5.433,26400.0
2009-08-13 10:05:00,7.81,7.83,7.78,7.83,29200.0,5.4399,5.4539,5.419,5.4539,29200.0
2009-08-13 10:10:00,7.82,7.84,7.8,7.82,32400.0,5.4469,5.4608,5.433,5.4469,32400.0
2009-08-13 10:15:00,7.83,7.84,7.81,7.84,13200.0,5.4539,5.4608,5.4399,5.4608,13200.0
2009-08-13 10:20:00,7.84,7.89,7.84,7.89,20800.0,5.4608,5.4956,5.4608,5.4956,20800.0
2009-08-13 10:25:00,7.89,7.96,7.89,7.94,52200.0,5.4956,5.5444,5.4956,5.5305,52200.0
2009-08-13 10:30:00,7.95,7.96,7.93,7.95,33200.0,5.5374,5.5444,5.5235,5.5374,33200.0
2009-08-13 10:35:00,7.95,7.98,7.94,7.98,31000.0,5.5374,5.5583,5.5305,5.5583,31000.0
2009-08-13 10:40:00,7.98,8.01,7.97,7.99,34200.0,5.5583,5.5792,5.5514,5.5653,34200.0
2009-08-13 10:45:00,7.97,8.0,7.97,8.0,9000.0,5.5514,5.5723,5.5514,5.5723,9000.0
2009-08-13 10:50:00,8.0,8.0,7.95,7.98,9200.0,5.5723,5.5723,5.5374,5.5583,9200.0
2009-08-13 10:55:00,7.97,7.98,7.94,7.94,29200.0,5.5514,5.5583,5.5305,5.5305,29200.0
2009-08-13 11:00:00,7.95,7.95,7.92,7.93,12400.0,5.5374,5.5374,5.5165,5.5235,12400.0
2009-08-13 11:05:00,7.93,7.94,7.92,7.93,5600.0,5.5235,5.5305,5.5165,5.5235,5600.0
2009-08-13 11:10:00,7.93,7.94,7.91,7.91,12000.0,5.5235,5.5305,5.5096,5.5096,12000.0
2009-08-13 11:15:00,7.91,7.91,7.84,7.88,25200.0,5.5096,5.5096,5.4608,5.4887,25200.0
2009-08-13 11:20:00,7.88,7.88,7.85,7.86,72200.0,5.4887,5.4887,5.4678,5.4748,72200.0
2009-08-13 11:25:00,7.86,7.86,7.79,7.79,132400.0,5.4748,5.4748,5.426,5.426,132400.0
2009-08-13 11:30:00,7.8,7.8,7.77,7.79,27800.0,5.433,5.433,5.4121,5.426,27800.0
2009-08-13 11:35:00,7.79,7.81,7.79,7.81,18600.0,5.426,5.4399,5.426,5.4399,18600.0
2009-08-13 11:40:00,7.81,7.81,7.79,7.8,23400.0,5.4399,5.4399,5.426,5.433,23400.0
2009-08-13 11:45:00,7.81,7.81,7.79,7.79,5000.0,5.4399,5.4399,5.426,5.426,5000.0
2009-08-13 11:50:00,7.79,7.8,7.78,7.79,16000.0,5.426,5.433,5.419,5.426,16000.0
2009-08-13 11:55:00,7.79,7.82,7.79,7.82,28600.0,5.426,5.4469,5.426,5.4469,28600.0
2009-08-13 12:00:00,7.82,7.83,7.8,7.81,19600.0,5.4469,5.4539,5.433,5.4399,19600.0
2009-08-13 12:05:00,7.8,7.8,7.79,7.79,28000.0,5.433,5.433,5.426,5.426,28000.0
2009-08-13 12:10:00,7.79,7.8,7.79,7.79,4200.0,5.426,5.433,5.426,5.426,4200.0
2009-08-13 12:15:00,7.79,7.81,7.79,7.8,22200.0,5.426,5.4399,5.426,5.433,22200.0
2009-08-13 12:20:00,7.8,7.81,7.8,7.8,5000.0,5.433,5.4399,5.433,5.433,5000.0
2009-08-13 12:25:00,7.8,7.8,7.79,7.79,10000.0,5.433,5.433,5.426,5.426,10000.0
2009-08-13 12:30:00,7.79,7.79,7.78,7.78,8600.0,5.426,5.426,5.419,5.419,8600.0
2009-08-13 12:35:00,7.78,7.79,7.77,7.79,32400.0,5.419,5.426,5.4121,5.426,32400.0
2009-08-13 12:40:00,7.79,7.81,7.78,7.78,20400.0,5.426,5.4399,5.419,5.419,20400.0
2009-08-13 12:45:00,7.78,7.79,7.78,7.78,42400.0,5.419,5.426,5.419,5.419,42400.0
2009-08-13 12:50:00,7.78,7.78,7.77,7.78,15600.0,5.419,5.419,5.4121,5.419,15600.0
2009-08-13 12:55:00,7.78,7.79,7.78,7.78,15000.0,5.419,5.426,5.419,5.419,15000.0
2009-08-13 13:00:00,7.78,7.84,7.78,7.81,48200.0,5.419,5.4608,5.419,5.4399,48200.0
2009-08-13 13:05:00,7.81,7.81,7.78,7.8,31400.0,5.4399,5.4399,5.419,5.433,31400.0
2009-08-13 13:10:00,7.8,7.81,7.76,7.78,40600.0,5.433,5.4399,5.4051,5.419,40600.0
2009-08-13 13:15:00,7.77,7.79,7.76,7.78,45400.0,5.4121,5.426,5.4051,5.419,45400.0
2009-08-13 13:20:00,7.78,7.78,7.75,7.76,19600.0,5.419,5.419,5.3981,5.4051,19600.0
2009-08-13 13:25:00,7.76,7.76,7.75,7.76,19400.0,5.4051,5.4051,5.3981,5.4051,19400.0
2009-08-13 13:30:00,7.76,7.78,7.76,7.78,25600.0,5.4051,5.419,5.4051,5.419,25600.0
2009-08-13 13:35:00,7.78,7.8,7.78,7.79,29800.0,5.419,5.433,5.419,5.426,29800.0
2009-08-13 13:40:00,7.8,7.8,7.79,7.79,12600.0,5.433,5.433,5.426,5.426,12600.0
2009-08-13 13:45:00,7.79,7.8,7.79,7.8,4200.0,5.426,5.433,5.426,5.433,4200.0
2009-08-13 13:50:00,7.79,7.8,7.78,7.78,14000.0,5.426,5.433,5.419,5.419,14000.0
2009-08-13 13:55:00,7.78,7.8,7.78,7.8,9600.0,5.419,5.433,5.419,5.433,9600.0
2009-08-13 14:00:00,7.79,7.8,7.77,7.77,10600.0,5.426,5.433,5.4121,5.4121,10600.0
2009-08-13 14:05:00,7.77,7.78,7.75,7.76,28600.0,5.4121,5.419,5.3981,5.4051,28600.0
2009-08-13 14:10:00,7.76,7.76,7.74,7.75,39200.0,5.4051,5.4051,5.3912,5.3981,39200.0
2009-08-13 14:15:00,7.75,7.78,7.75,7.78,43000.0,5.3981,5.419,5.3981,5.419,43000.0
2009-08-13 14:20:00,7.78,7.78,7.77,7.78,9600.0,5.419,5.419,5.4121,5.419,9600.0
2009-08-13 14:25:00,7.78,7.78,7.77,7.78,11000.0,5.419,5.419,5.4121,5.419,11000.0
2009-08-13 14:30:00,7.79,7.81,7.79,7.79,19400.0,5.426,5.4399,5.426,5.426,19400.0
2009-08-13 14:35:00,7.79,7.82,7.78,7.81,23400.0,5.426,5.4469,5.419,5.4399,23400.0
2009-08-13 14:40:00,7.81,7.83,7.81,7.83,11400.0,5.4399,5.4539,5.4399,5.4539,11400.0
2009-08-13 14:45:00,7.82,7.83,7.81,7.82,11200.0,5.4469,5.4539,5.4399,5.4469,11200.0
2009-08-13 14:50:00,7.83,7.83,7.82,7.83,7200.0,5.4539,5.4539,5.4469,5.4539,7200.0
2009-08-13 14:55:00,7.83,7.83,7.8,7.8,9800.0,5.4539,5.4539,5.433,5.433,9800.0
2009-08-13 15:00:00,7.8,7.84,7.8,7.83,21000.0,5.433,5.4608,5.433,5.4539,21000.0
2009-08-13 15:05:00,7.83,7.84,7.81,7.83,31600.0,5.4539,5.4608,5.4399,5.4539,31600.0
2009-08-13 15:10:00,7.83,7.86,7.83,7.83,58800.0,5.4539,5.4748,5.4539,5.4539,58800.0
2009-08-13 15:15:00,7.83,7.85,7.83,7.84,28200.0,5.4539,5.4678,5.4539,5.4608,28200.0
2009-08-13 15:20:00,7.85,7.87,7.85,7.86,25000.0,5.4678,5.4817,5.4678,5.4748,25000.0
2009-08-13 15:25:00,7.86,7.87,7.86,7.86,30800.0,5.4748,5.4817,5.4748,5.4748,30800.0
2009-08-13 15:30:00,7.86,7.87,7.86,7.86,51400.0,5.4748,5.4817,5.4748,5.4748,51400.0
2009-08-13 15:35:00,7.85,7.86,7.85,7.86,24400.0,5.4678,5.4748,5.4678,5.4748,24400.0
2009-08-13 15:40:00,7.86,7.87,7.85,7.86,80000.0,5.4748,5.4817,5.4678,5.4748,80000.0
2009-08-13 15:45:00,7.86,7.87,7.86,7.86,60000.0,5.4748,5.4817,5.4748,5.4748,60000.0
2009-08-13 15:50:00,7.86,7.87,7.85,7.87,99800.0,5.4748,5.4817,5.4678,5.4817,99800.0
2009-08-13 15:55:00,7.88,7.88,7.86,7.87,113200.0,5.4887,5.4887,5.4748,5.4817,113200.0
2009-08-14 09:30:00,7.85,7.85,7.81,7.85,16200.0,5.4678,5.4678,5.4399,5.4678,16200.0
2009-08-14 09:35:00,7.85,7.85,7.81,7.84,26200.0,5.4678,5.4678,5.4399,5.4608,26200.0
2009-08-14 09:40:00,7.84,7.84,7.73,7.74,24600.0,5.4608,5.4608,5.3842,5.3912,24600.0
2009-08-14 09:45:00,7.74,7.74,7.7,7.7,24400.0,5.3912,5.3912,5.3633,5.3633,24400.0
2009-08-14 09:50:00,7.7,7.76,7.7,7.74,44200.0,5.3633,5.4051,5.3633,5.3912,44200.0
2009-08-14 09:55:00,7.75,7.76,7.67,7.71,119400.0,5.3981,5.4051,5.3424,5.3703,119400.0
2009-08-14 10:00:00,7.7,7.75,7.68,7.72,50400.0,5.3633,5.3981,5.3494,5.3772,50400.0
2009-08-14 10:05:00,7.7,7.7,7.66,7.68,47200.0,5.3633,5.3633,5.3354,5.3494,47200.0
2009-08-14 10:10:00,7.68,7.69,7.63,7.63,30000.0,5.3494,5.3563,5.3145,5.3145,30000.0
2009-08-14 10:15:00,7.63,7.65,7.6,7.64,28600.0,5.3145,5.3285,5.2937,5.3215,28600.0
2009-08-14 10:20:00,7.63,7.66,7.62,7.64,35200.0,5.3145,5.3354,5.3076,5.3215,35200.0
2009-08-14 10:25:00,7.64,7.65,7.6,7.6,13200.0,5.3215,5.3285,5.2937,5.2937,13200.0
2009-08-14 10:30:00,7.6,7.63,7.58,7.6,17200.0,5.2937,5.3145,5.2797,5.2937,17200.0
2009-08-14 10:35:00,7.59,7.61,7.58,7.6,18600.0,5.2867,5.3006,5.2797,5.2937,18600.0
2009-08-14 10:40:00,7.61,7.63,7.61,7.63,12800.0,5.3006,5.3145,5.3006,5.3145,12800.0
2009-08-14 10:45:00,7.62,7.62,7.6,7.61,11000.0,5.3076,5.3076,5.2937,5.3006,11000.0
2009-08-14 10:50:00,7.61,7.61,7.56,7.56,19200.0,5.3006,5.3006,5.2658,5.2658,19200.0
2009-08-14 10:55:00,7.56,7.6,7.55,7.6,21200.0,5.2658,5.2937,5.2588,5.2937,21200.0
2009-08-14 11:00:00,7.6,7.61,7.58,7.61,8600.0,5.2937,5.3006,5.2797,5.3006,8600.0
2009-08-14 11:05:00,7.61,7.61,7.57,7.58,45200.0,5.3006,5.3006,5.2728,5.2797,45200.0
2009-08-14 11:10:00,7.58,7.61,7.58,7.61,12800.0,5.2797,5.3006,5.2797,5.3006,12800.0
2009-08-14 11:15:00,7.61,7.62,7.59,7.61,10400.0,5.3006,5.3076,5.2867,5.3006,10400.0
2009-08-14 11:20:00,7.61,7.62,7.61,7.62,4800.0,5.3006,5.3076,5.3006,5.3076,4800.0
2009-08-14 11:25:00,7.62,7.62,7.59,7.59,9600.0,5.3076,5.3076,5.2867,5.2867,9600.0
2009-08-14 11:30:00,7.59,7.59,7.57,7.59,12400.0,5.2867,5.2867,5.2728,5.2867,12400.0
2009-08-14 11:35:00,7.59,7.61,7.59,7.6,12000.0,5.2867,5.3006,5.2867,5.2937,12000.0
2009-08-14 11:40:00,7.6,7.61,7.6,7.6,22800.0,5.2937,5.3006,5.2937,5.2937,22800.0
2009-08-14 11:45:00,7.6,7.6,7.59,7.59,3200.0,5.2937,5.2937,5.2867,5.2867,3200.0
2009-08-14 11:50:00,7.59,7.59,7.57,7.57,9600.0,5.2867,5.2867,5.2728,5.2728,9600.0
2009-08-14 11:55:00,7.57,7.57,7.54,7.55,21200.0,5.2728,5.2728,5.2519,5.2588,21200.0
2009-08-14 12:00:00,7.55,7.55,7.54,7.54,9400.0,5.2588,5.2588,5.2519,5.2519,9400.0
2009-08-14 12:05:00,7.54,7.55,7.54,7.54,8000.0,5.2519,5.2588,5.2519,5.2519,8000.0
2009-08-14 12:10:00,7.54,7.55,7.54,7.55,6000.0,5.2519,5.2588,5.2519,5.2588,6000.0
2009-08-14 12:15:00,7.54,7.55,7.54,7.55,7200.0,5.2519,5.2588,5.2519,5.2588,7200.0
2009-08-14 12:20:00,7.55,7.55,7.53,7.53,19800.0,5.2588,5.2588,5.2449,5.2449,19800.0
2009-08-14 12:25:00,7.53,7.53,7.52,7.52,6400.0,5.2449,5.2449,5.2379,5.2379,6400.0
2009-08-14 12:30:00,7.52,7.53,7.51,7.52,25600.0,5.2379,5.2449,5.231,5.2379,25600.0
2009-08-14 12:35:00,7.51,7.52,7.51,7.51,10000.0,5.231,5.2379,5.231,5.231,10000.0
2009-08-14 12:40:00,7.52,7.52,7.51,7.52,11200.0,5.2379,5.2379,5.231,5.2379,11200.0
2009-08-14 12:45:00,7.52,7.52,7.5,7.51,31800.0,5.2379,5.2379,5.224,5.231,31800.0
2009-08-14 12:50:00,7.51,7.52,7.51,7.51,16400.0,5.231,5.2379,5.231,5.231,16400.0
2009-08-14 12:55:00,7.52,7.55,7.51,7.54,19400.0,5.2379,5.2588,5.231,5.2519,19400.0
2009-08-14 13:00:00,7.54,7.55,7.53,7.54,8400.0,5.2519,5.2588,5.2449,5.2519,8400.0
2009-08-14 13:05:00,7.54,7.55,7.54,7.54,7800.0,5.2519,5.2588,5.2519,5.2519,7800.0
2009-08-14 13:10:00,7.55,7.55,7.54,7.54,21400.0,5.2588,5.2588,5.2519,5.2519,21400.0
2009-08-14 13:15:00,7.53,7.54,7.51,7.52,50800.0,5.2449,5.2519,5.231,5.2379,50800.0
2009-08-14 13:20:00,7.52,7.52,7.5,7.5,26400.0,5.2379,5.2379,5.224,5.224,26400.0
2009-08-14 13:25:00,7.5,7.5,7.47,7.48,45000.0,5.224,5.224,5.2031,5.2101,45000.0
2009-08-14 13:30:00,7.48,7.48,7.46,7.46,61200.0,5.2101,5.2101,5.1961,5.1961,61200.0
2009-08-14 13:35:00,7.46,7.48,7.46,7.47,31000.0,5.1961,5.2101,5.1961,5.2031,31000.0
2009-08-14 13:40:00,7.47,7.48,7.46,7.47,27400.0,5.2031,5.2101,5.1961,5.2031,27400.0
2009-08-14 13:45:00,7.47,7.47,7.46,7.47,16400.0,5.2031,5.2031,5.1961,5.2031,16400.0
2009-08-14 13:50:00,7.47,7.47,7.43,7.43,118200.0,5.2031,5.2031,5.1752,5.1752,118200.0
2009-08-14 13:55:00,7.43,7.43,7.42,7.43,99600.0,5.1752,5.1752,5.1683,5.1752,99600.0
2009-08-14 14:00:00,7.44,7.44,7.42,7.43,32800.0,5.1822,5.1822,5.1683,5.1752,32800.0
2009-08-14 14:05:00,7.43,7.43,7.38,7.38,85800.0,5.1752,5.1752,5.1404,5.1404,85800.0
2009-08-14 14:10:00,7.38,7.4,7.36,7.39,99400.0,5.1404,5.1543,5.1265,5.1474,99400.0
2009-08-14 14:15:00,7.4,7.43,7.4,7.41,36200.0,5.1543,5.1752,5.1543,5.1613,36200.0
2009-08-14 14:20:00,7.41,7.41,7.38,7.39,38600.0,5.1613,5.1613,5.1404,5.1474,38600.0
2009-08-14 14:25:00,7.39,7.4,7.38,7.38,38200.0,5.1474,5.1543,5.1404,5.1404,38200.0
2009-08-14 14:30:00,7.37,7.39,7.37,7.38,37400.0,5.1334,5.1474,5.1334,5.1404,37400.0
2009-08-14 14:35:00,7.37,7.39,7.37,7.38,55600.0,5.1334,5.1474,5.1334,5.1404,55600.0
2009-08-14 14:40:00,7.38,7.38,7.35,7.37,94400.0,5.1404,5.1404,5.1195,5.1334,94400.0
2009-08-14 14:45:00,7.38,7.38,7.35,7.37,39200.0,5.1404,5.1404,5.1195,5.1334,39200.0
2009-08-14 14:50:00,7.36,7.38,7.36,7.37,19800.0,5.1265,5.1404,5.1265,5.1334,19800.0
2009-08-14 14:55:00,7.37,7.37,7.36,7.37,26200.0,5.1334,5.1334,5.1265,5.1334,26200.0
2009-08-14 15:00:00,7.37,7.38,7.36,7.37,90800.0,5.1334,5.1404,5.1265,5.1334,90800.0
2009-08-14 15:05:00,7.37,7.38,7.36,7.36,65200.0,5.1334,5.1404,5.1265,5.1265,65200.0
2009-08-14 15:10:00,7.36,7.37,7.34,7.35,52600.0,5.1265,5.1334,5.1126,5.1195,52600.0
2009-08-14 15:15:00,7.36,7.37,7.35,7.35,74000.0,5.1265,5.1334,5.1195,5.1195,74000.0
2009-08-14 15:20:00,7.35,7.36,7.35,7.35,25800.0,5.1195,5.1265,5.1195,5.1195,25800.0
2009-08-14 15:25:00,7.35,7.35,7.3,7.34,117800.0,5.1195,5.1195,5.0847,5.1126,117800.0
2009-08-14 15:30:00,7.33,7.35,7.33,7.35,63400.0,5.1056,5.1195,5.1056,5.1195,63400.0
2009-08-14 15:35:00,7.35,7.35,7.34,7.35,104800.0,5.1195,5.1195,5.1126,5.1195,104800.0
2009-08-14 15:40:00,7.35,7.36,7.34,7.35,120400.0,5.1195,5.1265,5.1126,5.1195,120400.0
2009-08-14 15:45:00,7.35,7.36,7.34,7.35,199000.0,5.1195,5.1265,5.1126,5.1195,199000.0
2009-08-14 15:50:00,7.34,7.36,7.34,7.35,167600.0,5.1126,5.1265,5.1126,5.1195,167600.0
2009-08-14 15:55:00,7.35,7.35,7.31,7.32,786600.0,5.1195,5.1195,5.0917,5.0986,786600.0
2009-08-17 09:30:00,7.17,7.18,7.05,7.07,116200.0,4.9941,5.0011,4.9106,4.9245,116200.0
2009-08-17 09:35:00,7.07,7.07,6.96,6.99,48600.0,4.9245,4.9245,4.8479,4.8688,48600.0
2009-08-17 09:40:00,6.98,6.99,6.92,6.96,145000.0,4.8618,4.8688,4.82,4.8479,145000.0
2009-08-17 09:45:00,6.94,6.96,6.92,6.93,42200.0,4.8339,4.8479,4.82,4.827,42200.0
2009-08-17 09:50:00,6.92,6.95,6.92,6.94,80200.0,4.82,4.8409,4.82,4.8339,80200.0
2009-08-17 09:55:00,6.94,7.02,6.93,6.99,73400.0,4.8339,4.8897,4.827,4.8688,73400.0
2009-08-17 10:00:00,6.98,6.98,6.94,6.97,49000.0,4.8618,4.8618,4.8339,4.8548,49000.0
2009-08-17 10:05:00,6.96,7.0,6.93,6.96,56400.0,4.8479,4.8757,4.827,4.8479,56400.0
2009-08-17 10:10:00,6.96,6.98,6.92,6.93,57200.0,4.8479,4.8618,4.82,4.827,57200.0
2009-08-17 10:15:00,6.92,6.99,6.9,6.99,88600.0,4.82,4.8688,4.8061,4.8688,88600.0
2009-08-17 10:20:00,6.98,6.99,6.96,6.97,117400.0,4.8618,4.8688,4.8479,4.8548,117400.0
2009-08-17 10:25:00,6.97,7.0,6.95,6.99,31200.0,4.8548,4.8757,4.8409,4.8688,31200.0
2009-08-17 10:30:00,6.99,7.01,6.97,7.0,68800.0,4.8688,4.8827,4.8548,4.8757,68800.0
2009-08-17 10:35:00,7.0,7.02,6.99,7.0,78000.0,4.8757,4.8897,4.8688,4.8757,78000.0
2009-08-17 10:40:00,6.99,7.01,6.96,6.97,106600.0,4.8688,4.8827,4.8479,4.8548,106600.0
2009-08-17 10:45:00,6.97,6.98,6.95,6.97,38600.0,4.8548,4.8618,4.8409,4.8548,38600.0
2009-08-17 10:50:00,6.97,7.0,6.96,6.99,23600.0,4.8548,4.8757,4.8479,4.8688,23600.0
2009-08-17 10:55:00,6.99,6.99,6.95,6.95,54400.0,4.8688,4.8688,4.8409,4.8409,54400.0
2009-08-17 11:00:00,6.95,6.95,6.91,6.93,56000.0,4.8409,4.8409,4.813,4.827,56000.0
2009-08-17 11:05:00,6.93,6.93,6.88,6.89,173600.0,4.827,4.827,4.7921,4.7991,173600.0
2009-08-17 11:10:00,6.89,6.89,6.88,6.89,47800.0,4.7991,4.7991,4.7921,4.7991,47800.0
2009-08-17 11:15:00,6.88,6.9,6.88,6.89,103200.0,4.7921,4.8061,4.7921,4.7991,103200.0
2009-08-17 11:20:00,6.89,6.92,6.88,6.92,74600.0,4.7991,4.82,4.7921,4.82,74600.0
2009-08-17 11:25:00,6.93,6.95,6.92,6.93,41200.0,4.827,4.8409,4.82,4.827,41200.0
2009-08-17 11:30:00,6.93,6.93,6.89,6.91,39400.0,4.827,4.827,4.7991,4.813,39400.0
2009-08-17 11:35:00,6.91,6.93,6.9,6.93,28200.0,4.813,4.827,4.8061,4.827,28200.0
2009-08-17 11:40:00,6.93,6.95,6.93,6.95,38800.0,4.827,4.8409,4.827,4.8409,38800.0
2009-08-17 11:45:00,6.94,6.97,6.94,6.96,60600.0,4.8339,4.8548,4.8339,4.8479,60600.0
2009-08-17 11:50:00,6.96,6.97,6.95,6.97,19200.0,4.8479,4.8548,4.8409,4.8548,19200.0
2009-08-17 11:55:00,6.97,7.01,6.96,7.01,61800.0,4.8548,4.8827,4.8479,4.8827,61800.0
2009-08-17 12:00:00,7.01,7.01,7.0,7.0,24400.0,4.8827,4.8827,4.8757,4.8757,24400.0
2009-08-17 12:05:00,7.0,7.01,6.99,7.0,36000.0,4.8757,4.8827,4.8688,4.8757,36000.0
2009-08-17 12:10:00,7.0,7.01,6.99,7.0,73600.0,4.8757,4.8827,4.8688,4.8757,73600.0
2009-08-17 12:15:00,7.0,7.0,6.99,7.0,18400.0,4.8757,4.8757,4.8688,4.8757,18400.0
2009-08-17 12:20:00,7.0,7.02,7.0,7.02,19400.0,4.8757,4.8897,4.8757,4.8897,19400.0
2009-08-17 12:25:00,7.01,7.01,7.0,7.01,21800.0,4.8827,4.8827,4.8757,4.8827,21800.0
2009-08-17 12:30:00,7.01,7.02,7.01,7.02,11400.0,4.8827,4.8897,4.8827,4.8897,11400.0
2009-08-17 12:35:00,7.01,7.02,7.0,7.0,20000.0,4.8827,4.8897,4.8757,4.8757,20000.0
2009-08-17 12:40:00,7.01,7.02,6.98,7.01,66000.0,4.8827,4.8897,4.8618,4.8827,66000.0
2009-08-17 12:45:00,7.01,7.04,7.01,7.02,70000.0,4.8827,4.9036,4.8827,4.8897,70000.0
2009-08-17 12:50:00,7.02,7.02,7.0,7.01,24400.0,4.8897,4.8897,4.8757,4.8827,24400.0
2009-08-17 12:55:00,7.0,7.01,7.0,7.0,14800.0,4.8757,4.8827,4.8757,4.8757,14800.0
2009-08-17 13:00:00,6.99,6.99,6.94,6.95,48600.0,4.8688,4.8688,4.8339,4.8409,48600.0
2009-08-17 13:05:00,6.94,6.95,6.93,6.94,52600.0,4.8339,4.8409,4.827,4.8339,52600.0
2009-08-17 13:10:00,6.95,6.97,6.94,6.96,61600.0,4.8409,4.8548,4.8339,4.8479,61600.0
2009-08-17 13:15:00,6.96,6.97,6.95,6.97,15200.0,4.8479,4.8548,4.8409,4.8548,15200.0
2009-08-17 13:20:00,6.97,6.98,6.96,6.98,26400.0,4.8548,4.8618,4.8479,4.8618,26400.0
2009-08-17 13:25:00,6.98,7.0,6.97,6.99,32400.0,4.8618,4.8757,4.8548,4.8688,32400.0
2009-08-17 13:30:00,7.0,7.0,6.98,7.0,31200.0,4.8757,4.8757,4.8618,4.8757,31200.0
2009-08-17 13:35:00,7.0,7.0,6.99,7.0,29400.0,4.8757,4.8757,4.8688,4.8757,29400.0
2009-08-17 13:40:00,7.0,7.0,6.97,6.99,69600.0,4.8757,4.8757,4.8548,4.8688,69600.0
2009-08-17 13:45:00,6.98,7.0,6.98,7.0,25400.0,4.8618,4.8757,4.8618,4.8757,25400.0
2009-08-17 13:50:00,7.0,7.0,6.98,6.99,22200.0,4.8757,4.8757,4.8618,4.8688,22200.0
2009-08-17 13:55:00,6.98,7.01,6.98,7.01,33600.0,4.8618,4.8827,4.8618,4.8827,33600.0
2009-08-17 14:00:00,7.01,7.01,6.99,7.01,29800.0,4.8827,4.8827,4.8688,4.8827,29800.0
2009-08-17 14:05:00,7.01,7.01,7.0,7.0,13800.0,4.8827,4.8827,4.8757,4.8757,13800.0
2009-08-17 14:10:00,7.0,7.01,7.0,7.01,44600.0,4.8757,4.8827,4.8757,4.8827,44600.0
2009-08-17 14:15:00,7.01,7.02,7.01,7.02,35200.0,4.8827,4.8897,4.8827,4.8897,35200.0
2009-08-17 14:20:00,7.02,7.02,6.99,6.99,37800.0,4.8897,4.8897,4.8688,4.8688,37800.0
2009-08-17 14:25:00,6.99,7.0,6.99,6.99,26600.0,4.8688,4.8757,4.8688,4.8688,26600.0
2009-08-17 14:30:00,6.98,7.02,6.98,7.01,54000.0,4.8618,4.8897,4.8618,4.8827,54000.0
2009-08-17 14:35:00,7.0,7.01,6.99,7.0,20800.0,4.8757,4.8827,4.8688,4.8757,20800.0
2009-08-17 14:40:00,7.0,7.0,6.99,6.99,20000.0,4.8757,4.8757,4.8688,4.8688,20000.0
2009-08-17 14:45:00,6.99,7.0,6.98,6.98,22400.0,4.8688,4.8757,4.8618,4.8618,22400.0
2009-08-17 14:50:00,6.97,6.98,6.96,6.97,23600.0,4.8548,4.8618,4.8479,4.8548,23600.0
2009-08-17 14:55:00,6.97,6.97,6.96,6.97,21400.0,4.8548,4.8548,4.8479,4.8548,21400.0
2009-08-17 15:00:00,6.96,6.98,6.96,6.97,30200.0,4.8479,4.8618,4.8479,4.8548,30200.0
2009-08-17 15:05:00,6.98,6.99,6.96,6.97,38600.0,4.8618,4.8688,4.8479,4.8548,38600.0
2009-08-17 15:10:00,6.97,6.98,6.96,6.97,44200.0,4.8548,4.8618,4.8479,4.8548,44200.0
2009-08-17 15:15:00,6.97,6.99,6.96,6.98,51400.0,4.8548,4.8688,4.8479,4.8618,51400.0
2009-08-17 15:20:00,6.98,6.99,6.96,6.96,37000.0,4.8618,4.8688,4.8479,4.8479,37000.0
2009-08-17 15:25:00,6.96,6.97,6.93,6.96,45400.0,4.8479,4.8548,4.827,4.8479,45400.0
2009-08-17 15:30:00,6.96,6.97,6.95,6.96,57200.0,4.8479,4.8548,4.8409,4.8479,57200.0
2009-08-17 15:35:00,6.96,6.98,6.96,6.98,35200.0,4.8479,4.8618,4.8479,4.8618,35200.0
2009-08-17 15:40:00,6.98,6.98,6.95,6.96,100200.0,4.8618,4.8618,4.8409,4.8479,100200.0
2009-08-17 15:45:00,6.96,6.98,6.96,6.96,100400.0,4.8479,4.8618,4.8479,4.8479,100400.0
2009-08-17 15:50:00,6.96,6.98,6.95,6.97,115400.0,4.8479,4.8618,4.8409,4.8548,115400.0
2009-08-17 15:55:00,6.97,6.97,6.94,6.94,164600.0,4.8548,4.8548,4.8339,4.8339,164600.0
2009-08-18 09:30:00,7.01,7.09,6.95,7.08,68400.0,4.8827,4.9384,4.8409,4.9315,68400.0
2009-08-18 09:35:00,7.08,7.11,7.0,7.02,39800.0,4.9315,4.9524,4.8757,4.8897,39800.0
2009-08-18 09:40:00,7.02,7.02,6.97,6.99,16000.0,4.8897,4.8897,4.8548,4.8688,16000.0
2009-08-18 09:45:00,6.98,6.98,6.93,6.93,11000.0,4.8618,4.8618,4.827,4.827,11000.0
2009-08-18 09:50:00,6.93,6.95,6.9,6.95,23600.0,4.827,4.8409,4.8061,4.8409,23600.0
2009-08-18 09:55:00,6.95,6.95,6.88,6.89,28000.0,4.8409,4.8409,4.7921,4.7991,28000.0
2009-08-18 10:00:00,6.9,6.95,6.89,6.94,49200.0,4.8061,4.8409,4.7991,4.8339,49200.0
2009-08-18 10:05:00,6.94,6.97,6.93,6.96,28600.0,4.8339,4.8548,4.827,4.8479,28600.0
2009-08-18 10:10:00,6.96,6.97,6.93,6.93,35800.0,4.8479,4.8548,4.827,4.827,35800.0
2009-08-18 10:15:00,6.95,6.95,6.9,6.91,20800.0,4.8409,4.8409,4.8061,4.813,20800.0
2009-08-18 10:20:00,6.91,6.94,6.91,6.91,13200.0,4.813,4.8339,4.813,4.813,13200.0
2009-08-18 10:25:00,6.92,6.92,6.89,6.89,28000.0,4.82,4.82,4.7991,4.7991,28000.0
2009-08-18 10:30:00,6.89,6.89,6.87,6.89,44600.0,4.7991,4.7991,4.7852,4.7991,44600.0
2009-08-18 10:35:00,6.89,6.91,6.89,6.91,10000.0,4.7991,4.813,4.7991,4.813,10000.0
2009-08-18 10:40:00,6.91,6.93,6.9,6.92,23200.0,4.813,4.827,4.8061,4.82,23200.0
2009-08-18 10:45:00,6.92,6.92,6.89,6.91,62200.0,4.82,4.82,4.7991,4.813,62200.0
2009-08-18 10:50:00,6.91,6.91,6.89,6.9,31000.0,4.813,4.813,4.7991,4.8061,31000.0
2009-08-18 10:55:00,6.9,6.93,6.89,6.92,24000.0,4.8061,4.827,4.7991,4.82,24000.0
2009-08-18 11:00:00,6.91,6.95,6.91,6.95,21400.0,4.813,4.8409,4.813,4.8409,21400.0
2009-08-18 11:05:00,6.94,6.96,6.94,6.95,23000.0,4.8339,4.8479,4.8339,4.8409,23000.0
2009-08-18 11:10:00,6.96,6.97,6.96,6.96,29600.0,4.8479,4.8548,4.8479,4.8479,29600.0
2009-08-18 11:15:00,6.97,6.99,6.96,6.97,26600.0,4.8548,4.8688,4.8479,4.8548,26600.0
2009-08-18 11:20:00,6.97,7.02,6.97,7.02,16200.0,4.8548,4.8897,4.8548,4.8897,16200.0
2009-08-18 11:25:00,7.02,7.04,7.01,7.02,34600.0,4.8897,4.9036,4.8827,4.8897,34600.0
2009-08-18 11:30:00,7.02,7.03,7.01,7.02,35400.0,4.8897,4.8966,4.8827,4.8897,35400.0
2009-08-18 11:35:00,7.02,7.02,6.99,6.99,32000.0,4.8897,4.8897,4.8688,4.8688,32000.0
2009-08-18 11:40:00,6.99,7.0,6.99,7.0,4400.0,4.8688,4.8757,4.8688,4.8757,4400.0
2009-08-18 11:45:00,6.99,7.0,6.98,6.99,33000.0,4.8688,4.8757,4.8618,4.8688,33000.0
2009-08-18 11:50:00,6.98,7.0,6.98,6.99,74400.0,4.8618,4.8757,4.8618,4.8688,74400.0
2009-08-18 11:55:00,6.99,7.0,6.99,7.0,27800.0,4.8688,4.8757,4.8688,4.8757,27800.0
2009-08-18 12:00:00,6.99,7.0,6.99,7.0,58200.0,4.8688,4.8757,4.8688,4.8757,58200.0
2009-08-18 12:05:00,7.0,7.0,6.99,7.0,81400.0,4.8757,4.8757,4.8688,4.8757,81400.0
2009-08-18 12:10:00,7.0,7.0,6.98,6.98,19200.0,4.8757,4.8757,4.8618,4.8618,19200.0
2009-08-18 12:15:00,6.98,6.99,6.97,6.98,22200.0,4.8618,4.8688,4.8548,4.8618,22200.0
2009-08-18 12:20:00,6.99,7.0,6.99,7.0,17800.0,4.8688,4.8757,4.8688,4.8757,17800.0
2009-08-18 12:25:00,7.0,7.01,6.99,7.0,28200.0,4.8757,4.8827,4.8688,4.8757,28200.0
2009-08-18 12:30:00,7.0,7.0,6.99,7.0,9600.0,4.8757,4.8757,4.8688,4.8757,9600.0
2009-08-18 12:35:00,7.0,7.0,7.0,7.0,8200.0,4.8757,4.8757,4.8757,4.8757,8200.0
2009-08-18 12:40:00,7.0,7.0,7.0,7.0,54000.0,4.8757,4.8757,4.8757,4.8757,54000.0
2009-08-18 12:45:00,7.0,7.02,7.0,7.01,21800.0,4.8757,4.8897,4.8757,4.8827,21800.0
2009-08-18 12:50:00,7.01,7.02,7.01,7.01,19600.0,4.8827,4.8897,4.8827,4.8827,19600.0
2009-08-18 12:55:00,7.01,7.01,7.01,7.01,8400.0,4.8827,4.8827,4.8827,4.8827,8400.0
2009-08-18 13:00:00,7.01,7.01,7.01,7.01,15400.0,4.8827,4.8827,4.8827,4.8827,15400.0
2009-08-18 13:05:00,7.01,7.02,7.01,7.02,32000.0,4.8827,4.8897,4.8827,4.8897,32000.0
2009-08-18 13:10:00,7.02,7.02,7.0,7.0,27600.0,4.8897,4.8897,4.8757,4.8757,27600.0
2009-08-18 13:15:00,6.99,7.0,6.99,6.99,62600.0,4.8688,4.8757,4.8688,4.8688,62600.0
2009-08-18 13:20:00,7.0,7.0,6.99,7.0,5000.0,4.8757,4.8757,4.8688,4.8757,5000.0
2009-08-18 13:25:00,7.0,7.0,6.99,7.0,1200.0,4.8757,4.8757,4.8688,4.8757,1200.0
2009-08-18 13:30:00,7.0,7.0,6.97,6.97,16400.0,4.8757,4.8757,4.8548,4.8548,16400.0
2009-08-18 13:35:00,6.97,6.98,6.96,6.97,33000.0,4.8548,4.8618,4.8479,4.8548,33000.0
2009-08-18 13:40:00,6.97,6.97,6.96,6.97,13200.0,4.8548,4.8548,4.8479,4.8548,13200.0
2009-08-18 13:45:00,6.97,6.99,6.97,6.98,8200.0,4.8548,4.8688,4.8548,4.8618,8200.0
2009-08-18 13:50:00,6.99,6.99,6.98,6.98,7000.0,4.8688,4.8688,4.8618,4.8618,7000.0
2009-08-18 13:55:00,6.98,6.98,6.98,6.98,11200.0,4.8618,4.8618,4.8618,4.8618,11200.0
2009-08-18 14:00:00,6.98,6.99,6.98,6.98,11000.0,4.8618,4.8688,4.8618,4.8618,11000.0
2009-08-18 14:05:00,6.98,6.99,6.97,6.97,7400.0,4.8618,4.8688,4.8548,4.8548,7400.0
2009-08-18 14:10:00,6.98,6.99,6.98,6.99,9200.0,4.8618,4.8688,4.8618,4.8688,9200.0
2009-08-18 14:15:00,6.99,6.99,6.99,6.99,10200.0,4.8688,4.8688,4.8688,4.8688,10200.0
2009-08-18 14:20:00,6.99,6.99,6.98,6.99,12200.0,4.8688,4.8688,4.8618,4.8688,12200.0
2009-08-18 14:25:00,6.99,6.99,6.99,6.99,6200.0,4.8688,4.8688,4.8688,4.8688,6200.0
2009-08-18 14:30:00,6.99,7.0,6.99,6.99,34800.0,4.8688,4.8757,4.8688,4.8688,34800.0
2009-08-18 14:35:00,6.98,7.0,6.98,7.0,22400.0,4.8618,4.8757,4.8618,4.8757,22400.0
2009-08-18 14:40:00,7.0,7.0,6.99,7.0,13200.0,4.8757,4.8757,4.8688,4.8757,13200.0
2009-08-18 14:45:00,7.0,7.0,6.99,7.0,20000.0,4.8757,4.8757,4.8688,4.8757,20000.0
2009-08-18 14:50:00,7.0,7.0,6.99,7.0,18800.0,4.8757,4.8757,4.8688,4.8757,18800.0
2009-08-18 14:55:00,7.0,7.0,6.99,6.99,11600.0,4.8757,4.8757,4.8688,4.8688,11600.0
2009-08-18 15:00:00,6.99,7.0,6.99,7.0,15600.0,4.8688,4.8757,4.8688,4.8757,15600.0
2009-08-18 15:05:00,7.0,7.0,7.0,7.0,18400.0,4.8757,4.8757,4.8757,4.8757,18400.0
2009-08-18 15:10:00,7.0,7.0,7.0,7.0,7600.0,4.8757,4.8757,4.8757,4.8757,7600.0
2009-08-18 15:15:00,7.0,7.02,7.0,7.01,39200.0,4.8757,4.8897,4.8757,4.8827,39200.0
2009-08-18 15:20:00,7.01,7.01,7.01,7.01,31000.0,4.8827,4.8827,4.8827,4.8827,31000.0
2009-08-18 15:25:00,7.01,7.01,6.99,7.0,62800.0,4.8827,4.8827,4.8688,4.8757,62800.0
2009-08-18 15:30:00,7.0,7.01,6.99,7.0,92200.0,4.8757,4.8827,4.8688,4.8757,92200.0
2009-08-18 15:35:00,7.0,7.01,7.0,7.01,42600.0,4.8757,4.8827,4.8757,4.8827,42600.0
2009-08-18 15:40:00,7.01,7.04,7.01,7.04,52800.0,4.8827,4.9036,4.8827,4.9036,52800.0
2009-08-18 15:45:00,7.04,7.07,7.04,7.07,90600.0,4.9036,4.9245,4.9036,4.9245,90600.0
2009-08-18 15:50:00,7.07,7.08,7.06,7.07,137000.0,4.9245,4.9315,4.9175,4.9245,137000.0
2009-08-18 15:55:00,7.07,7.07,7.04,7.05,247200.0,4.9245,4.9245,4.9036,4.9106,247200.0
2009-08-19 09:30:00,6.93,7.0,6.89,7.0,27600.0,4.827,4.8757,4.7991,4.8757,27600.0
2009-08-19 09:35:00,7.01,7.03,6.99,6.99,35600.0,4.8827,4.8966,4.8688,4.8688,35600.0
2009-08-19 09:40:00,6.99,7.05,6.99,7.02,44000.0,4.8688,4.9106,4.8688,4.8897,44000.0
2009-08-19 09:45:00,7.02,7.05,7.02,7.02,33000.0,4.8897,4.9106,4.8897,4.8897,33000.0
2009-08-19 09:50:00,7.02,7.02,7.0,7.0,38200.0,4.8897,4.8897,4.8757,4.8757,38200.0
2009-08-19 09:55:00,7.0,7.06,7.0,7.02,22000.0,4.8757,4.9175,4.8757,4.8897,22000.0
2009-08-19 10:00:00,7.02,7.16,7.02,7.13,65200.0,4.8897,4.9872,4.8897,4.9663,65200.0
2009-08-19 10:05:00,7.13,7.14,7.06,7.06,43400.0,4.9663,4.9732,4.9175,4.9175,43400.0
2009-08-19 10:10:00,7.06,7.07,7.02,7.03,20000.0,4.9175,4.9245,4.8897,4.8966,20000.0
2009-08-19 10:15:00,7.04,7.04,7.02,7.03,13600.0,4.9036,4.9036,4.8897,4.8966,13600.0
2009-08-19 10:20:00,7.03,7.04,7.02,7.03,10000.0,4.8966,4.9036,4.8897,4.8966,10000.0
2009-08-19 10:25:00,7.03,7.05,7.0,7.05,29000.0,4.8966,4.9106,4.8757,4.9106,29000.0
2009-08-19 10:30:00,7.05,7.1,7.05,7.06,42600.0,4.9106,4.9454,4.9106,4.9175,42600.0
2009-08-19 10:35:00,7.05,7.08,7.04,7.05,26000.0,4.9106,4.9315,4.9036,4.9106,26000.0
2009-08-19 10:40:00,7.05,7.08,7.05,7.06,15800.0,4.9106,4.9315,4.9106,4.9175,15800.0
2009-08-19 10:45:00,7.06,7.07,7.03,7.04,26600.0,4.9175,4.9245,4.8966,4.9036,26600.0
2009-08-19 10:50:00,7.04,7.05,7.02,7.04,29400.0,4.9036,4.9106,4.8897,4.9036,29400.0
2009-08-19 10:55:00,7.04,7.04,7.03,7.03,3800.0,4.9036,4.9036,4.8966,4.8966,3800.0
2009-08-19 11:00:00,7.03,7.05,7.03,7.05,43400.0,4.8966,4.9106,4.8966,4.9106,43400.0
2009-08-19 11:05:00,7.04,7.07,7.04,7.07,8400.0,4.9036,4.9245,4.9036,4.9245,8400.0
2009-08-19 11:10:00,7.06,7.06,7.03,7.03,8000.0,4.9175,4.9175,4.8966,4.8966,8000.0
2009-08-19 11:15:00,7.03,7.08,7.03,7.06,18400.0,4.8966,4.9315,4.8966,4.9175,18400.0
2009-08-19 11:20:00,7.06,7.06,7.05,7.05,3400.0,4.9175,4.9175,4.9106,4.9106,3400.0
2009-08-19 11:25:00,7.05,7.05,7.04,7.04,19400.0,4.9106,4.9106,4.9036,4.9036,19400.0
2009-08-19 11:30:00,7.05,7.05,7.04,7.04,5600.0,4.9106,4.9106,4.9036,4.9036,5600.0
2009-08-19 11:35:00,7.04,7.04,7.03,7.03,64400.0,4.9036,4.9036,4.8966,4.8966,64400.0
2009-08-19 11:40:00,7.03,7.04,7.03,7.04,24200.0,4.8966,4.9036,4.8966,4.9036,24200.0
2009-08-19 11:45:00,7.04,7.06,7.04,7.06,3800.0,4.9036,4.9175,4.9036,4.9175,3800.0
2009-08-19 11:50:00,7.06,7.13,7.06,7.13,32800.0,4.9175,4.9663,4.9175,4.9663,32800.0
2009-08-19 11:55:00,7.13,7.14,7.12,7.12,22600.0,4.9663,4.9732,4.9593,4.9593,22600.0
2009-08-19 12:00:00,7.13,7.14,7.12,7.12,10800.0,4.9663,4.9732,4.9593,4.9593,10800.0
2009-08-19 12:05:00,7.12,7.16,7.12,7.16,16400.0,4.9593,4.9872,4.9593,4.9872,16400.0
2009-08-19 12:10:00,7.16,7.18,7.13,7.14,19600.0,4.9872,5.0011,4.9663,4.9732,19600.0
2009-08-19 12:15:00,7.13,7.14,7.12,7.13,4400.0,4.9663,4.9732,4.9593,4.9663,4400.0
2009-08-19 12:20:00,7.13,7.14,7.12,7.13,10400.0,4.9663,4.9732,4.9593,4.9663,10400.0
2009-08-19 12:25:00,7.13,7.13,7.12,7.12,5000.0,4.9663,4.9663,4.9593,4.9593,5000.0
2009-08-19 12:30:00,7.12,7.12,7.1,7.1,12000.0,4.9593,4.9593,4.9454,4.9454,12000.0
2009-08-19 12:35:00,7.11,7.11,7.1,7.11,18400.0,4.9524,4.9524,4.9454,4.9524,18400.0
2009-08-19 12:40:00,7.11,7.11,7.1,7.11,15400.0,4.9524,4.9524,4.9454,4.9524,15400.0
2009-08-19 12:45:00,7.11,7.11,7.11,7.11,2400.0,4.9524,4.9524,4.9524,4.9524,2400.0
2009-08-19 12:50:00,7.11,7.15,7.11,7.15,12400.0,4.9524,4.9802,4.9524,4.9802,12400.0
2009-08-19 12:55:00,7.15,7.15,7.12,7.12,21200.0,4.9802,4.9802,4.9593,4.9593,21200.0
2009-08-19 13:00:00,7.12,7.13,7.12,7.12,11600.0,4.9593,4.9663,4.9593,4.9593,11600.0
2009-08-19 13:05:00,7.12,7.13,7.11,7.13,14600.0,4.9593,4.9663,4.9524,4.9663,14600.0
2009-08-19 13:10:00,7.13,7.17,7.13,7.16,45400.0,4.9663,4.9941,4.9663,4.9872,45400.0
2009-08-19 13:15:00,7.16,7.16,7.14,7.15,33000.0,4.9872,4.9872,4.9732,4.9802,33000.0
2009-08-19 13:20:00,7.15,7.15,7.14,7.15,19000.0,4.9802,4.9802,4.9732,4.9802,19000.0
2009-08-19 13:25:00,7.15,7.15,7.14,7.14,11000.0,4.9802,4.9802,4.9732,4.9732,11000.0
2009-08-19 13:30:00,7.14,7.14,7.11,7.12,39800.0,4.9732,4.9732,4.9524,4.9593,39800.0
2009-08-19 13:35:00,7.12,7.13,7.12,7.13,19200.0,4.9593,4.9663,4.9593,4.9663,19200.0
2009-08-19 13:40:00,7.13,7.13,7.12,7.13,22200.0,4.9663,4.9663,4.9593,4.9663,22200.0
2009-08-19 13:45:00,7.12,7.13,7.12,7.13,13600.0,4.9593,4.9663,4.9593,4.9663,13600.0
2009-08-19 13:50:00,7.13,7.13,7.11,7.12,18800.0,4.9663,4.9663,4.9524,4.9593,18800.0
2009-08-19 13:55:00,7.12,7.12,7.11,7.12,10600.0,4.9593,4.9593,4.9524,4.9593,10600.0
2009-08-19 14:00:00,7.12,7.12,7.1,7.11,30800.0,4.9593,4.9593,4.9454,4.9524,30800.0
2009-08-19 14:05:00,7.11,7.12,7.08,7.09,37800.0,4.9524,4.9593,4.9315,4.9384,37800.0
2009-08-19 14:10:00,7.09,7.1,7.09,7.09,20000.0,4.9384,4.9454,4.9384,4.9384,20000.0
2009-08-19 14:15:00,7.09,7.1,7.09,7.1,10800.0,4.9384,4.9454,4.9384,4.9454,10800.0
2009-08-19 14:20:00,7.1,7.12,7.1,7.1,18400.0,4.9454,4.9593,4.9454,4.9454,18400.0
2009-08-19 14:25:00,7.1,7.13,7.09,7.12,28200.0,4.9454,4.9663,4.9384,4.9593,28200.0
2009-08-19 14:30:00,7.12,7.12,7.11,7.12,12600.0,4.9593,4.9593,4.9524,4.9593,12600.0
2009-08-19 14:35:00,7.12,7.12,7.11,7.12,20600.0,4.9593,4.9593,4.9524,4.9593,20600.0
2009-08-19 14:40:00,7.12,7.15,7.12,7.14,37200.0,4.9593,4.9802,4.9593,4.9732,37200.0
2009-08-19 14:45:00,7.14,7.15,7.13,7.14,59200.0,4.9732,4.9802,4.9663,4.9732,59200.0
2009-08-19 14:50:00,7.14,7.14,7.13,7.14,35800.0,4.9732,4.9732,4.9663,4.9732,35800.0
2009-08-19 14:55:00,7.14,7.15,7.14,7.15,32600.0,4.9732,4.9802,4.9732,4.9802,32600.0
2009-08-19 15:00:00,7.15,7.15,7.13,7.14,48400.0,4.9802,4.9802,4.9663,4.9732,48400.0
2009-08-19 15:05:00,7.14,7.15,7.12,7.13,105800.0,4.9732,4.9802,4.9593,4.9663,105800.0
2009-08-19 15:10:00,7.13,7.13,7.11,7.13,45400.0,4.9663,4.9663,4.9524,4.9663,45400.0
2009-08-19 15:15:00,7.12,7.14,7.11,7.14,39600.0,4.9593,4.9732,4.9524,4.9732,39600.0
2009-08-19 15:20:00,7.14,7.15,7.13,7.15,57400.0,4.9732,4.9802,4.9663,4.9802,57400.0
2009-08-19 15:25:00,7.15,7.16,7.14,7.16,41200.0,4.9802,4.9872,4.9732,4.9872,41200.0
2009-08-19 15:30:00,7.16,7.16,7.14,7.16,69400.0,4.9872,4.9872,4.9732,4.9872,69400.0
2009-08-19 15:35:00,7.16,7.17,7.15,7.17,47000.0,4.9872,4.9941,4.9802,4.9941,47000.0
2009-08-19 15:40:00,7.17,7.18,7.16,7.16,72600.0,4.9941,5.0011,4.9872,4.9872,72600.0
2009-08-19 15:45:00,7.16,7.17,7.15,7.17,86200.0,4.9872,4.9941,4.9802,4.9941,86200.0
2009-08-19 15:50:00,7.17,7.19,7.17,7.18,74200.0,4.9941,5.0081,4.9941,5.0011,74200.0
2009-08-19 15:55:00,7.18,7.18,7.16,7.17,55800.0,5.0011,5.0011,4.9872,4.9941,55800.0
2009-08-20 09:30:00,7.23,7.3,7.2,7.29,65600.0,5.0359,5.0847,5.015,5.0777,65600.0
2009-08-20 09:35:00,7.29,7.33,7.26,7.29,50000.0,5.0777,5.1056,5.0568,5.0777,50000.0
2009-08-20 09:40:00,7.3,7.39,7.3,7.38,78600.0,5.0847,5.1474,5.0847,5.1404,78600.0
2009-08-20 09:45:00,7.38,7.41,7.38,7.39,63600.0,5.1404,5.1613,5.1404,5.1474,63600.0
2009-08-20 09:50:00,7.39,7.4,7.37,7.37,44800.0,5.1474,5.1543,5.1334,5.1334,44800.0
2009-08-20 09:55:00,7.37,7.39,7.35,7.37,33800.0,5.1334,5.1474,5.1195,5.1334,33800.0
2009-08-20 10:00:00,7.38,7.4,7.36,7.38,32800.0,5.1404,5.1543,5.1265,5.1404,32800.0
2009-08-20 10:05:00,7.38,7.38,7.33,7.35,107000.0,5.1404,5.1404,5.1056,5.1195,107000.0
2009-08-20 10:10:00,7.36,7.37,7.34,7.37,39000.0,5.1265,5.1334,5.1126,5.1334,39000.0
2009-08-20 10:15:00,7.36,7.38,7.35,7.35,24800.0,5.1265,5.1404,5.1195,5.1195,24800.0
2009-08-20 10:20:00,7.35,7.36,7.33,7.34,22200.0,5.1195,5.1265,5.1056,5.1126,22200.0
2009-08-20 10:25:00,7.33,7.34,7.32,7.34,16400.0,5.1056,5.1126,5.0986,5.1126,16400.0
2009-08-20 10:30:00,7.34,7.38,7.34,7.37,34400.0,5.1126,5.1404,5.1126,5.1334,34400.0
2009-08-20 10:35:00,7.36,7.39,7.36,7.39,21200.0,5.1265,5.1474,5.1265,5.1474,21200.0
2009-08-20 10:40:00,7.39,7.45,7.37,7.45,66400.0,5.1474,5.1892,5.1334,5.1892,66400.0
2009-08-20 10:45:00,7.45,7.46,7.44,7.45,44600.0,5.1892,5.1961,5.1822,5.1892,44600.0
2009-08-20 10:50:00,7.45,7.49,7.45,7.48,50000.0,5.1892,5.217,5.1892,5.2101,50000.0
2009-08-20 10:55:00,7.48,7.48,7.44,7.45,23800.0,5.2101,5.2101,5.1822,5.1892,23800.0
2009-08-20 11:00:00,7.44,7.44,7.4,7.42,29600.0,5.1822,5.1822,5.1543,5.1683,29600.0
2009-08-20 11:05:00,7.41,7.41,7.39,7.4,20200.0,5.1613,5.1613,5.1474,5.1543,20200.0
2009-08-20 11:10:00,7.4,7.41,7.39,7.4,21000.0,5.1543,5.1613,5.1474,5.1543,21000.0
2009-08-20 11:15:00,7.4,7.41,7.37,7.4,31600.0,5.1543,5.1613,5.1334,5.1543,31600.0
2009-08-20 11:20:00,7.39,7.39,7.37,7.37,16200.0,5.1474,5.1474,5.1334,5.1334,16200.0
2009-08-20 11:25:00,7.37,7.39,7.37,7.38,10800.0,5.1334,5.1474,5.1334,5.1404,10800.0
2009-08-20 11:30:00,7.38,7.4,7.38,7.38,16600.0,5.1404,5.1543,5.1404,5.1404,16600.0
2009-08-20 11:35:00,7.38,7.39,7.36,7.37,12800.0,5.1404,5.1474,5.1265,5.1334,12800.0
2009-08-20 11:40:00,7.37,7.37,7.36,7.36,12400.0,5.1334,5.1334,5.1265,5.1265,12400.0
2009-08-20 11:45:00,7.36,7.36,7.35,7.36,16400.0,5.1265,5.1265,5.1195,5.1265,16400.0
2009-08-20 11:50:00,7.36,7.37,7.35,7.37,18000.0,5.1265,5.1334,5.1195,5.1334,18000.0
2009-08-20 11:55:00,7.37,7.37,7.36,7.37,18600.0,5.1334,5.1334,5.1265,5.1334,18600.0
2009-08-20 12:00:00,7.37,7.39,7.37,7.38,15800.0,5.1334,5.1474,5.1334,5.1404,15800.0
2009-08-20 12:05:00,7.38,7.39,7.38,7.38,7200.0,5.1404,5.1474,5.1404,5.1404,7200.0
2009-08-20 12:10:00,7.38,7.38,7.37,7.38,14000.0,5.1404,5.1404,5.1334,5.1404,14000.0
2009-08-20 12:15:00,7.38,7.39,7.38,7.39,17400.0,5.1404,5.1474,5.1404,5.1474,17400.0
2009-08-20 12:20:00,7.39,7.39,7.37,7.38,16400.0,5.1474,5.1474,5.1334,5.1404,16400.0
2009-08-20 12:25:00,7.38,7.39,7.38,7.39,13400.0,5.1404,5.1474,5.1404,5.1474,13400.0
2009-08-20 12:30:00,7.39,7.4,7.39,7.4,14200.0,5.1474,5.1543,5.1474,5.1543,14200.0
2009-08-20 12:35:00,7.4,7.4,7.39,7.4,10400.0,5.1543,5.1543,5.1474,5.1543,10400.0
2009-08-20 12:40:00,7.4,7.42,7.39,7.42,24400.0,5.1543,5.1683,5.1474,5.1683,24400.0
2009-08-20 12:45:00,7.42,7.43,7.42,7.43,30600.0,5.1683,5.1752,5.1683,5.1752,30600.0
2009-08-20 12:50:00,7.43,7.44,7.43,7.43,21400.0,5.1752,5.1822,5.1752,5.1752,21400.0
2009-08-20 12:55:00,7.43,7.45,7.43,7.45,11600.0,5.1752,5.1892,5.1752,5.1892,11600.0
2009-08-20 13:00:00,7.45,7.45,7.43,7.43,18600.0,5.1892,5.1892,5.1752,5.1752,18600.0
2009-08-20 13:05:00,7.43,7.44,7.43,7.43,21800.0,5.1752,5.1822,5.1752,5.1752,21800.0
2009-08-20 13:10:00,7.43,7.44,7.42,7.42,17400.0,5.1752,5.1822,5.1683,5.1683,17400.0
2009-08-20 13:15:00,7.42,7.43,7.42,7.42,19400.0,5.1683,5.1752,5.1683,5.1683,19400.0
2009-08-20 13:20:00,7.42,7.42,7.41,7.42,9400.0,5.1683,5.1683,5.1613,5.1683,9400.0
2009-08-20 13:25:00,7.41,7.43,7.41,7.43,12000.0,5.1613,5.1752,5.1613,5.1752,12000.0
2009-08-20 13:30:00,7.43,7.43,7.42,7.43,23800.0,5.1752,5.1752,5.1683,5.1752,23800.0
2009-08-20 13:35:00,7.43,7.44,7.42,7.42,12800.0,5.1752,5.1822,5.1683,5.1683,12800.0
2009-08-20 13:40:00,7.42,7.42,7.38,7.39,26800.0,5.1683,5.1683,5.1404,5.1474,26800.0
2009-08-20 13:45:00,7.39,7.39,7.39,7.39,7800.0,5.1474,5.1474,5.1474,5.1474,7800.0
2009-08-20 13:50:00,7.39,7.41,7.38,7.41,14600.0,5.1474,5.1613,5.1404,5.1613,14600.0
2009-08-20 13:55:00,7.41,7.41,7.4,7.41,12800.0,5.1613,5.1613,5.1543,5.1613,12800.0
2009-08-20 14:00:00,7.41,7.42,7.41,7.41,18200.0,5.1613,5.1683,5.1613,5.1613,18200.0
2009-08-20 14:05:00,7.41,7.41,7.4,7.4,6000.0,5.1613,5.1613,5.1543,5.1543,6000.0
2009-08-20 14:10:00,7.41,7.41,7.4,7.41,13600.0,5.1613,5.1613,5.1543,5.1613,13600.0
2009-08-20 14:15:00,7.41,7.41,7.4,7.4,11400.0,5.1613,5.1613,5.1543,5.1543,11400.0
2009-08-20 14:20:00,7.4,7.41,7.39,7.41,19200.0,5.1543,5.1613,5.1474,5.1613,19200.0
2009-08-20 14:25:00,7.4,7.41,7.39,7.39,6200.0,5.1543,5.1613,5.1474,5.1474,6200.0
2009-08-20 14:30:00,7.39,7.4,7.39,7.39,14600.0,5.1474,5.1543,5.1474,5.1474,14600.0
2009-08-20 14:35:00,7.39,7.4,7.39,7.4,21400.0,5.1474,5.1543,5.1474,5.1543,21400.0
2009-08-20 14:40:00,7.4,7.4,7.39,7.39,10200.0,5.1543,5.1543,5.1474,5.1474,10200.0
2009-08-20 14:45:00,7.4,7.4,7.4,7.4,11600.0,5.1543,5.1543,5.1543,5.1543,11600.0
2009-08-20 14:50:00,7.4,7.41,7.4,7.41,16000.0,5.1543,5.1613,5.1543,5.1613,16000.0
2009-08-20 14:55:00,7.41,7.41,7.4,7.4,10800.0,5.1613,5.1613,5.1543,5.1543,10800.0
2009-08-20 15:00:00,7.4,7.43,7.4,7.42,21600.0,5.1543,5.1752,5.1543,5.1683,21600.0
2009-08-20 15:05:00,7.42,7.43,7.41,7.43,30000.0,5.1683,5.1752,5.1613,5.1752,30000.0
2009-08-20 15:10:00,7.43,7.45,7.43,7.44,67200.0,5.1752,5.1892,5.1752,5.1822,67200.0
2009-08-20 15:15:00,7.44,7.45,7.43,7.43,18600.0,5.1822,5.1892,5.1752,5.1752,18600.0
2009-08-20 15:20:00,7.44,7.45,7.43,7.43,26600.0,5.1822,5.1892,5.1752,5.1752,26600.0
2009-08-20 15:25:00,7.43,7.45,7.43,7.43,33400.0,5.1752,5.1892,5.1752,5.1752,33400.0
2009-08-20 15:30:00,7.43,7.46,7.43,7.44,50000.0,5.1752,5.1961,5.1752,5.1822,50000.0
2009-08-20 15:35:00,7.44,7.45,7.43,7.43,37200.0,5.1822,5.1892,5.1752,5.1752,37200.0
2009-08-20 15:40:00,7.43,7.45,7.43,7.43,48800.0,5.1752,5.1892,5.1752,5.1752,48800.0
2009-08-20 15:45:00,7.43,7.44,7.42,7.43,61800.0,5.1752,5.1822,5.1683,5.1752,61800.0
2009-08-20 15:50:00,7.43,7.43,7.43,7.43,85200.0,5.1752,5.1752,5.1752,5.1752,85200.0
2009-08-20 15:55:00,7.43,7.45,7.43,7.43,84400.0,5.1752,5.1892,5.1752,5.1752,84400.0
2009-08-21 09:30:00,7.56,7.63,7.54,7.55,58000.0,5.2658,5.3145,5.2519,5.2588,58000.0
2009-08-21 09:35:00,7.55,7.6,7.55,7.56,29600.0,5.2588,5.2937,5.2588,5.2658,29600.0
2009-08-21 09:40:00,7.56,7.62,7.56,7.62,55000.0,5.2658,5.3076,5.2658,5.3076,55000.0
2009-08-21 09:45:00,7.62,7.62,7.58,7.59,40400.0,5.3076,5.3076,5.2797,5.2867,40400.0
2009-08-21 09:50:00,7.58,7.59,7.56,7.59,81600.0,5.2797,5.2867,5.2658,5.2867,81600.0
2009-08-21 09:55:00,7.59,7.62,7.59,7.62,31400.0,5.2867,5.3076,5.2867,5.3076,31400.0
2009-08-21 10:00:00,7.63,7.74,7.63,7.74,220200.0,5.3145,5.3912,5.3145,5.3912,220200.0
2009-08-21 10:05:00,7.74,7.75,7.62,7.62,444600.0,5.3912,5.3981,5.3076,5.3076,444600.0
2009-08-21 10:10:00,7.62,7.62,7.58,7.6,187000.0,5.3076,5.3076,5.2797,5.2937,187000.0
2009-08-21 10:15:00,7.6,7.63,7.57,7.62,260400.0,5.2937,5.3145,5.2728,5.3076,260400.0
2009-08-21 10:20:00,7.63,7.63,7.59,7.6,120000.0,5.3145,5.3145,5.2867,5.2937,120000.0
2009-08-21 10:25:00,7.6,7.6,7.57,7.58,42600.0,5.2937,5.2937,5.2728,5.2797,42600.0
2009-08-21 10:30:00,7.58,7.6,7.57,7.6,87400.0,5.2797,5.2937,5.2728,5.2937,87400.0
2009-08-21 10:35:00,7.6,7.62,7.59,7.62,34200.0,5.2937,5.3076,5.2867,5.3076,34200.0
2009-08-21 10:40:00,7.62,7.63,7.6,7.62,116600.0,5.3076,5.3145,5.2937,5.3076,116600.0
2009-08-21 10:45:00,7.61,7.61,7.57,7.57,19600.0,5.3006,5.3006,5.2728,5.2728,19600.0
2009-08-21 10:50:00,7.57,7.57,7.53,7.53,23800.0,5.2728,5.2728,5.2449,5.2449,23800.0
2009-08-21 10:55:00,7.53,7.55,7.52,7.55,19600.0,5.2449,5.2588,5.2379,5.2588,19600.0
2009-08-21 11:00:00,7.55,7.58,7.54,7.57,20600.0,5.2588,5.2797,5.2519,5.2728,20600.0
2009-08-21 11:05:00,7.58,7.58,7.56,7.57,13400.0,5.2797,5.2797,5.2658,5.2728,13400.0
2009-08-21 11:10:00,7.57,7.58,7.55,7.55,24600.0,5.2728,5.2797,5.2588,5.2588,24600.0
2009-08-21 11:15:00,7.56,7.56,7.54,7.55,5400.0,5.2658,5.2658,5.2519,5.2588,5400.0
2009-08-21 11:20:00,7.54,7.58,7.54,7.57,10800.0,5.2519,5.2797,5.2519,5.2728,10800.0
2009-08-21 11:25:00,7.57,7.59,7.57,7.59,11400.0,5.2728,5.2867,5.2728,5.2867,11400.0
2009-08-21 11:30:00,7.58,7.6,7.58,7.6,14800.0,5.2797,5.2937,5.2797,5.2937,14800.0
2009-08-21 11:35:00,7.6,7.63,7.6,7.62,23000.0,5.2937,5.3145,5.2937,5.3076,23000.0
2009-08-21 11:40:00,7.62,7.63,7.62,7.62,16400.0,5.3076,5.3145,5.3076,5.3076,16400.0
2009-08-21 11:45:00,7.62,7.63,7.61,7.62,20200.0,5.3076,5.3145,5.3006,5.3076,20200.0
2009-08-21 11:50:00,7.62,7.63,7.6,7.6,20000.0,5.3076,5.3145,5.2937,5.2937,20000.0
2009-08-21 11:55:00,7.6,7.6,7.59,7.6,14000.0,5.2937,5.2937,5.2867,5.2937,14000.0
2009-08-21 12:00:00,7.59,7.6,7.59,7.6,12400.0,5.2867,5.2937,5.2867,5.2937,12400.0
2009-08-21 12:05:00,7.6,7.62,7.6,7.62,15400.0,5.2937,5.3076,5.2937,5.3076,15400.0
2009-08-21 12:10:00,7.62,7.62,7.6,7.61,44000.0,5.3076,5.3076,5.2937,5.3006,44000.0
2009-08-21 12:15:00,7.6,7.61,7.6,7.6,20800.0,5.2937,5.3006,5.2937,5.2937,20800.0
2009-08-21 12:20:00,7.6,7.6,7.59,7.6,9600.0,5.2937,5.2937,5.2867,5.2937,9600.0
2009-08-21 12:25:00,7.6,7.6,7.6,7.6,14800.0,5.2937,5.2937,5.2937,5.2937,14800.0
2009-08-21 12:30:00,7.6,7.6,7.6,7.6,1000.0,5.2937,5.2937,5.2937,5.2937,1000.0
2009-08-21 12:35:00,7.6,7.6,7.59,7.6,6400.0,5.2937,5.2937,5.2867,5.2937,6400.0
2009-08-21 12:40:00,7.59,7.61,7.59,7.6,5800.0,5.2867,5.3006,5.2867,5.2937,5800.0
2009-08-21 12:45:00,7.61,7.61,7.6,7.6,9800.0,5.3006,5.3006,5.2937,5.2937,9800.0
2009-08-21 12:50:00,7.6,7.62,7.6,7.61,82600.0,5.2937,5.3076,5.2937,5.3006,82600.0
2009-08-21 12:55:00,7.6,7.62,7.6,7.62,25400.0,5.2937,5.3076,5.2937,5.3076,25400.0
2009-08-21 13:00:00,7.62,7.62,7.6,7.6,36800.0,5.3076,5.3076,5.2937,5.2937,36800.0
2009-08-21 13:05:00,7.61,7.61,7.6,7.6,16400.0,5.3006,5.3006,5.2937,5.2937,16400.0
2009-08-21 13:10:00,7.6,7.6,7.59,7.59,11800.0,5.2937,5.2937,5.2867,5.2867,11800.0
2009-08-21 13:15:00,7.6,7.6,7.57,7.57,47200.0,5.2937,5.2937,5.2728,5.2728,47200.0
2009-08-21 13:20:00,7.57,7.58,7.52,7.53,122800.0,5.2728,5.2797,5.2379,5.2449,122800.0
2009-08-21 13:25:00,7.53,7.53,7.51,7.51,39400.0,5.2449,5.2449,5.231,5.231,39400.0
2009-08-21 13:30:00,7.51,7.51,7.49,7.49,44400.0,5.231,5.231,5.217,5.217,44400.0
2009-08-21 13:35:00,7.49,7.49,7.47,7.47,58800.0,5.217,5.217,5.2031,5.2031,58800.0
2009-08-21 13:40:00,7.47,7.48,7.47,7.47,57800.0,5.2031,5.2101,5.2031,5.2031,57800.0
2009-08-21 13:45:00,7.47,7.47,7.45,7.45,32800.0,5.2031,5.2031,5.1892,5.1892,32800.0
2009-08-21 13:50:00,7.45,7.47,7.45,7.46,19600.0,5.1892,5.2031,5.1892,5.1961,19600.0
2009-08-21 13:55:00,7.46,7.46,7.45,7.45,56400.0,5.1961,5.1961,5.1892,5.1892,56400.0
2009-08-21 14:00:00,7.45,7.45,7.42,7.42,106400.0,5.1892,5.1892,5.1683,5.1683,106400.0
2009-08-21 14:05:00,7.42,7.43,7.4,7.43,90800.0,5.1683,5.1752,5.1543,5.1752,90800.0
2009-08-21 14:10:00,7.43,7.43,7.42,7.43,39600.0,5.1752,5.1752,5.1683,5.1752,39600.0
2009-08-21 14:15:00,7.42,7.45,7.42,7.43,24200.0,5.1683,5.1892,5.1683,5.1752,24200.0
2009-08-21 14:20:00,7.43,7.43,7.42,7.42,27800.0,5.1752,5.1752,5.1683,5.1683,27800.0
2009-08-21 14:25:00,7.42,7.43,7.4,7.4,40000.0,5.1683,5.1752,5.1543,5.1543,40000.0
2009-08-21 14:30:00,7.4,7.4,7.38,7.39,73800.0,5.1543,5.1543,5.1404,5.1474,73800.0
2009-08-21 14:35:00,7.39,7.41,7.39,7.4,38600.0,5.1474,5.1613,5.1474,5.1543,38600.0
2009-08-21 14:40:00,7.4,7.4,7.4,7.4,28200.0,5.1543,5.1543,5.1543,5.1543,28200.0
2009-08-21 14:45:00,7.4,7.4,7.38,7.38,40000.0,5.1543,5.1543,5.1404,5.1404,40000.0
2009-08-21 14:50:00,7.38,7.39,7.37,7.38,55000.0,5.1404,5.1474,5.1334,5.1404,55000.0
2009-08-21 14:55:00,7.38,7.38,7.37,7.38,17200.0,5.1404,5.1404,5.1334,5.1404,17200.0
2009-08-21 15:00:00,7.38,7.38,7.37,7.38,46000.0,5.1404,5.1404,5.1334,5.1404,46000.0
2009-08-21 15:05:00,7.38,7.38,7.38,7.38,52600.0,5.1404,5.1404,5.1404,5.1404,52600.0
2009-08-21 15:10:00,7.38,7.4,7.35,7.39,234600.0,5.1404,5.1543,5.1195,5.1474,234600.0
2009-08-21 15:15:00,7.4,7.42,7.39,7.42,134000.0,5.1543,5.1683,5.1474,5.1683,134000.0
2009-08-21 15:20:00,7.42,7.45,7.41,7.45,46200.0,5.1683,5.1892,5.1613,5.1892,46200.0
2009-08-21 15:25:00,7.45,7.46,7.44,7.45,90200.0,5.1892,5.1961,5.1822,5.1892,90200.0
2009-08-21 15:30:00,7.45,7.46,7.43,7.46,46400.0,5.1892,5.1961,5.1752,5.1961,46400.0
2009-08-21 15:35:00,7.45,7.47,7.45,7.47,71600.0,5.1892,5.2031,5.1892,5.2031,71600.0
2009-08-21 15:40:00,7.47,7.48,7.45,7.45,131600.0,5.2031,5.2101,5.1892,5.1892,131600.0
2009-08-21 15:45:00,7.45,7.46,7.44,7.45,115400.0,5.1892,5.1961,5.1822,5.1892,115400.0
2009-08-21 15:50:00,7.45,7.47,7.44,7.45,172400.0,5.1892,5.2031,5.1822,5.1892,172400.0
2009-08-21 15:55:00,7.44,7.45,7.41,7.43,174600.0,5.1822,5.1892,5.1613,5.1752,174600.0
2009-08-24 09:30:00,7.43,7.56,7.43,7.56,41000.0,5.1752,5.2658,5.1752,5.2658,41000.0
2009-08-24 09:35:00,7.54,7.55,7.5,7.51,83200.0,5.2519,5.2588,5.224,5.231,83200.0
2009-08-24 09:40:00,7.5,7.51,7.46,7.46,30000.0,5.224,5.231,5.1961,5.1961,30000.0
2009-08-24 09:45:00,7.46,7.46,7.41,7.42,36600.0,5.1961,5.1961,5.1613,5.1683,36600.0
2009-08-24 09:50:00,7.42,7.42,7.32,7.32,101800.0,5.1683,5.1683,5.0986,5.0986,101800.0
2009-08-24 09:55:00,7.32,7.33,7.28,7.28,136000.0,5.0986,5.1056,5.0708,5.0708,136000.0
2009-08-24 10:00:00,7.29,7.36,7.29,7.35,146200.0,5.0777,5.1265,5.0777,5.1195,146200.0
2009-08-24 10:05:00,7.35,7.38,7.35,7.36,141200.0,5.1195,5.1404,5.1195,5.1265,141200.0
2009-08-24 10:10:00,7.36,7.36,7.31,7.33,60600.0,5.1265,5.1265,5.0917,5.1056,60600.0
2009-08-24 10:15:00,7.33,7.35,7.33,7.35,27200.0,5.1056,5.1195,5.1056,5.1195,27200.0
2009-08-24 10:20:00,7.35,7.36,7.32,7.34,183800.0,5.1195,5.1265,5.0986,5.1126,183800.0
2009-08-24 10:25:00,7.35,7.4,7.35,7.4,50800.0,5.1195,5.1543,5.1195,5.1543,50800.0
2009-08-24 10:30:00,7.4,7.4,7.37,7.38,55600.0,5.1543,5.1543,5.1334,5.1404,55600.0
2009-08-24 10:35:00,7.38,7.38,7.36,7.38,47200.0,5.1404,5.1404,5.1265,5.1404,47200.0
2009-08-24 10:40:00,7.37,7.41,7.37,7.41,32800.0,5.1334,5.1613,5.1334,5.1613,32800.0
2009-08-24 10:45:00,7.41,7.42,7.4,7.42,108000.0,5.1613,5.1683,5.1543,5.1683,108000.0
2009-08-24 10:50:00,7.41,7.45,7.41,7.44,59600.0,5.1613,5.1892,5.1613,5.1822,59600.0
2009-08-24 10:55:00,7.44,7.45,7.43,7.45,43000.0,5.1822,5.1892,5.1752,5.1892,43000.0
2009-08-24 11:00:00,7.45,7.45,7.43,7.45,23600.0,5.1892,5.1892,5.1752,5.1892,23600.0
2009-08-24 11:05:00,7.45,7.47,7.45,7.45,21000.0,5.1892,5.2031,5.1892,5.1892,21000.0
2009-08-24 11:10:00,7.45,7.47,7.45,7.46,20800.0,5.1892,5.2031,5.1892,5.1961,20800.0
2009-08-24 11:15:00,7.46,7.47,7.45,7.45,26600.0,5.1961,5.2031,5.1892,5.1892,26600.0
2009-08-24 11:20:00,7.45,7.46,7.45,7.46,32000.0,5.1892,5.1961,5.1892,5.1961,32000.0
2009-08-24 11:25:00,7.46,7.48,7.45,7.47,27400.0,5.1961,5.2101,5.1892,5.2031,27400.0
2009-08-24 11:30:00,7.47,7.48,7.45,7.45,46600.0,5.2031,5.2101,5.1892,5.1892,46600.0
2009-08-24 11:35:00,7.45,7.45,7.45,7.45,10600.0,5.1892,5.1892,5.1892,5.1892,10600.0
2009-08-24 11:40:00,7.45,7.46,7.45,7.46,5000.0,5.1892,5.1961,5.1892,5.1961,5000.0
2009-08-24 11:45:00,7.46,7.46,7.45,7.45,13200.0,5.1961,5.1961,5.1892,5.1892,13200.0
2009-08-24 11:50:00,7.45,7.45,7.43,7.43,15000.0,5.1892,5.1892,5.1752,5.1752,15000.0
2009-08-24 11:55:00,7.43,7.44,7.42,7.44,110800.0,5.1752,5.1822,5.1683,5.1822,110800.0
2009-08-24 12:00:00,7.44,7.45,7.44,7.45,20200.0,5.1822,5.1892,5.1822,5.1892,20200.0
2009-08-24 12:05:00,7.46,7.47,7.45,7.45,20000.0,5.1961,5.2031,5.1892,5.1892,20000.0
2009-08-24 12:10:00,7.44,7.45,7.42,7.42,31800.0,5.1822,5.1892,5.1683,5.1683,31800.0
2009-08-24 12:15:00,7.42,7.43,7.42,7.43,7800.0,5.1683,5.1752,5.1683,5.1752,7800.0
2009-08-24 12:20:00,7.43,7.45,7.43,7.45,9000.0,5.1752,5.1892,5.1752,5.1892,9000.0
2009-08-24 12:25:00,7.45,7.45,7.44,7.45,3400.0,5.1892,5.1892,5.1822,5.1892,3400.0
2009-08-24 12:30:00,7.45,7.45,7.44,7.45,10400.0,5.1892,5.1892,5.1822,5.1892,10400.0
2009-08-24 12:35:00,7.45,7.45,7.44,7.45,14800.0,5.1892,5.1892,5.1822,5.1892,14800.0
2009-08-24 12:40:00,7.45,7.45,7.45,7.45,14200.0,5.1892,5.1892,5.1892,5.1892,14200.0
2009-08-24 12:45:00,7.45,7.45,7.43,7.43,28800.0,5.1892,5.1892,5.1752,5.1752,28800.0
2009-08-24 12:50:00,7.43,7.43,7.43,7.43,7800.0,5.1752,5.1752,5.1752,5.1752,7800.0
2009-08-24 12:55:00,7.43,7.43,7.43,7.43,17400.0,5.1752,5.1752,5.1752,5.1752,17400.0
2009-08-24 13:00:00,7.43,7.43,7.39,7.39,21200.0,5.1752,5.1752,5.1474,5.1474,21200.0
2009-08-24 13:05:00,7.4,7.4,7.35,7.35,52200.0,5.1543,5.1543,5.1195,5.1195,52200.0
2009-08-24 13:10:00,7.35,7.38,7.35,7.35,71400.0,5.1195,5.1404,5.1195,5.1195,71400.0
2009-08-24 13:15:00,7.35,7.35,7.31,7.32,77000.0,5.1195,5.1195,5.0917,5.0986,77000.0
2009-08-24 13:20:00,7.32,7.32,7.28,7.29,125200.0,5.0986,5.0986,5.0708,5.0777,125200.0
2009-08-24 13:25:00,7.28,7.3,7.26,7.26,96000.0,5.0708,5.0847,5.0568,5.0568,96000.0
2009-08-24 13:30:00,7.26,7.28,7.25,7.28,22200.0,5.0568,5.0708,5.0499,5.0708,22200.0
2009-08-24 13:35:00,7.28,7.31,7.28,7.3,75400.0,5.0708,5.0917,5.0708,5.0847,75400.0
2009-08-24 13:40:00,7.3,7.33,7.3,7.32,76800.0,5.0847,5.1056,5.0847,5.0986,76800.0
2009-08-24 13:45:00,7.32,7.35,7.32,7.34,24600.0,5.0986,5.1195,5.0986,5.1126,24600.0
2009-08-24 13:50:00,7.35,7.35,7.34,7.35,4000.0,5.1195,5.1195,5.1126,5.1195,4000.0
2009-08-24 13:55:00,7.35,7.37,7.35,7.37,21000.0,5.1195,5.1334,5.1195,5.1334,21000.0
2009-08-24 14:00:00,7.36,7.37,7.36,7.37,18200.0,5.1265,5.1334,5.1265,5.1334,18200.0
2009-08-24 14:05:00,7.37,7.37,7.34,7.37,48600.0,5.1334,5.1334,5.1126,5.1334,48600.0
2009-08-24 14:10:00,7.36,7.38,7.36,7.38,16400.0,5.1265,5.1404,5.1265,5.1404,16400.0
2009-08-24 14:15:00,7.38,7.4,7.36,7.36,112000.0,5.1404,5.1543,5.1265,5.1265,112000.0
2009-08-24 14:20:00,7.35,7.36,7.34,7.36,19000.0,5.1195,5.1265,5.1126,5.1265,19000.0
2009-08-24 14:25:00,7.35,7.36,7.35,7.36,17000.0,5.1195,5.1265,5.1195,5.1265,17000.0
2009-08-24 14:30:00,7.36,7.37,7.34,7.34,10200.0,5.1265,5.1334,5.1126,5.1126,10200.0
2009-08-24 14:35:00,7.34,7.36,7.34,7.36,16200.0,5.1126,5.1265,5.1126,5.1265,16200.0
2009-08-24 14:40:00,7.36,7.36,7.35,7.36,10400.0,5.1265,5.1265,5.1195,5.1265,10400.0
2009-08-24 14:45:00,7.35,7.35,7.34,7.35,9000.0,5.1195,5.1195,5.1126,5.1195,9000.0
2009-08-24 14:50:00,7.35,7.36,7.35,7.36,12600.0,5.1195,5.1265,5.1195,5.1265,12600.0
2009-08-24 14:55:00,7.36,7.37,7.36,7.36,14800.0,5.1265,5.1334,5.1265,5.1265,14800.0
2009-08-24 15:00:00,7.36,7.36,7.34,7.35,26800.0,5.1265,5.1265,5.1126,5.1195,26800.0
2009-08-24 15:05:00,7.35,7.35,7.31,7.31,35000.0,5.1195,5.1195,5.0917,5.0917,35000.0
2009-08-24 15:10:00,7.31,7.31,7.3,7.31,23600.0,5.0917,5.0917,5.0847,5.0917,23600.0
2009-08-24 15:15:00,7.31,7.32,7.31,7.31,50600.0,5.0917,5.0986,5.0917,5.0917,50600.0
2009-08-24 15:20:00,7.31,7.32,7.29,7.31,14400.0,5.0917,5.0986,5.0777,5.0917,14400.0
2009-08-24 15:25:00,7.31,7.37,7.31,7.36,39800.0,5.0917,5.1334,5.0917,5.1265,39800.0
2009-08-24 15:30:00,7.36,7.38,7.34,7.37,71400.0,5.1265,5.1404,5.1126,5.1334,71400.0
2009-08-24 15:35:00,7.38,7.38,7.35,7.35,25400.0,5.1404,5.1404,5.1195,5.1195,25400.0
2009-08-24 15:40:00,7.35,7.36,7.32,7.32,41600.0,5.1195,5.1265,5.0986,5.0986,41600.0
2009-08-24 15:45:00,7.32,7.34,7.31,7.32,49200.0,5.0986,5.1126,5.0917,5.0986,49200.0
2009-08-24 15:50:00,7.32,7.33,7.3,7.31,63800.0,5.0986,5.1056,5.0847,5.0917,63800.0
2009-08-24 15:55:00,7.31,7.31,7.3,7.3,163800.0,5.0917,5.0917,5.0847,5.0847,163800.0
2009-08-25 09:30:00,7.32,7.47,7.3,7.42,42000.0,5.0986,5.2031,5.0847,5.1683,42000.0
2009-08-25 09:35:00,7.42,7.54,7.39,7.48,80600.0,5.1683,5.2519,5.1474,5.2101,80600.0
2009-08-25 09:40:00,7.48,7.57,7.48,7.54,90800.0,5.2101,5.2728,5.2101,5.2519,90800.0
2009-08-25 09:45:00,7.54,7.55,7.53,7.55,73800.0,5.2519,5.2588,5.2449,5.2588,73800.0
2009-08-25 09:50:00,7.55,7.59,7.55,7.58,45800.0,5.2588,5.2867,5.2588,5.2797,45800.0
2009-08-25 09:55:00,7.58,7.6,7.57,7.58,62000.0,5.2797,5.2937,5.2728,5.2797,62000.0
2009-08-25 10:00:00,7.58,7.65,7.57,7.57,193200.0,5.2797,5.3285,5.2728,5.2728,193200.0
2009-08-25 10:05:00,7.57,7.59,7.54,7.57,47200.0,5.2728,5.2867,5.2519,5.2728,47200.0
2009-08-25 10:10:00,7.57,7.57,7.51,7.51,55000.0,5.2728,5.2728,5.231,5.231,55000.0
2009-08-25 10:15:00,7.52,7.54,7.43,7.43,118600.0,5.2379,5.2519,5.1752,5.1752,118600.0
2009-08-25 10:20:00,7.45,7.47,7.41,7.41,50200.0,5.1892,5.2031,5.1613,5.1613,50200.0
2009-08-25 10:25:00,7.41,7.43,7.37,7.38,104400.0,5.1613,5.1752,5.1334,5.1404,104400.0
2009-08-25 10:30:00,7.37,7.38,7.32,7.32,126000.0,5.1334,5.1404,5.0986,5.0986,126000.0
2009-08-25 10:35:00,7.32,7.33,7.3,7.31,182000.0,5.0986,5.1056,5.0847,5.0917,182000.0
2009-08-25 10:40:00,7.31,7.38,7.31,7.38,67800.0,5.0917,5.1404,5.0917,5.1404,67800.0
2009-08-25 10:45:00,7.37,7.41,7.37,7.4,37000.0,5.1334,5.1613,5.1334,5.1543,37000.0
2009-08-25 10:50:00,7.4,7.43,7.38,7.38,40000.0,5.1543,5.1752,5.1404,5.1404,40000.0
2009-08-25 10:55:00,7.38,7.43,7.38,7.43,26200.0,5.1404,5.1752,5.1404,5.1752,26200.0
2009-08-25 11:00:00,7.43,7.49,7.43,7.49,54000.0,5.1752,5.217,5.1752,5.217,54000.0
2009-08-25 11:05:00,7.49,7.51,7.49,7.51,30400.0,5.217,5.231,5.217,5.231,30400.0
2009-08-25 11:10:00,7.51,7.51,7.49,7.49,26600.0,5.231,5.231,5.217,5.217,26600.0
2009-08-25 11:15:00,7.5,7.52,7.49,7.52,35400.0,5.224,5.2379,5.217,5.2379,35400.0
2009-08-25 11:20:00,7.52,7.53,7.51,7.51,29800.0,5.2379,5.2449,5.231,5.231,29800.0
2009-08-25 11:25:00,7.51,7.55,7.51,7.55,32000.0,5.231,5.2588,5.231,5.2588,32000.0
2009-08-25 11:30:00,7.54,7.55,7.53,7.55,22600.0,5.2519,5.2588,5.2449,5.2588,22600.0
2009-08-25 11:35:00,7.55,7.56,7.55,7.55,34200.0,5.2588,5.2658,5.2588,5.2588,34200.0
2009-08-25 11:40:00,7.56,7.58,7.55,7.56,31000.0,5.2658,5.2797,5.2588,5.2658,31000.0
2009-08-25 11:45:00,7.56,7.58,7.55,7.55,46000.0,5.2658,5.2797,5.2588,5.2588,46000.0
2009-08-25 11:50:00,7.56,7.58,7.55,7.58,46400.0,5.2658,5.2797,5.2588,5.2797,46400.0
2009-08-25 11:55:00,7.58,7.59,7.58,7.58,13000.0,5.2797,5.2867,5.2797,5.2797,13000.0
2009-08-25 12:00:00,7.59,7.6,7.58,7.59,33800.0,5.2867,5.2937,5.2797,5.2867,33800.0
2009-08-25 12:05:00,7.59,7.61,7.58,7.61,24400.0,5.2867,5.3006,5.2797,5.3006,24400.0
2009-08-25 12:10:00,7.61,7.62,7.6,7.62,12000.0,5.3006,5.3076,5.2937,5.3076,12000.0
2009-08-25 12:15:00,7.62,7.62,7.61,7.61,7400.0,5.3076,5.3076,5.3006,5.3006,7400.0
2009-08-25 12:20:00,7.62,7.64,7.62,7.63,49600.0,5.3076,5.3215,5.3076,5.3145,49600.0
2009-08-25 12:25:00,7.63,7.64,7.63,7.64,22600.0,5.3145,5.3215,5.3145,5.3215,22600.0
2009-08-25 12:30:00,7.64,7.65,7.63,7.63,51200.0,5.3215,5.3285,5.3145,5.3145,51200.0
2009-08-25 12:35:00,7.63,7.65,7.63,7.65,7800.0,5.3145,5.3285,5.3145,5.3285,7800.0
2009-08-25 12:40:00,7.64,7.67,7.64,7.67,67600.0,5.3215,5.3424,5.3215,5.3424,67600.0
2009-08-25 12:45:00,7.67,7.7,7.67,7.68,85800.0,5.3424,5.3633,5.3424,5.3494,85800.0
2009-08-25 12:50:00,7.68,7.68,7.65,7.65,15000.0,5.3494,5.3494,5.3285,5.3285,15000.0
2009-08-25 12:55:00,7.64,7.64,7.61,7.61,22600.0,5.3215,5.3215,5.3006,5.3006,22600.0
2009-08-25 13:00:00,7.61,7.62,7.6,7.62,23200.0,5.3006,5.3076,5.2937,5.3076,23200.0
2009-08-25 13:05:00,7.62,7.64,7.62,7.62,20200.0,5.3076,5.3215,5.3076,5.3076,20200.0
2009-08-25 13:10:00,7.62,7.65,7.62,7.65,23600.0,5.3076,5.3285,5.3076,5.3285,23600.0
2009-08-25 13:15:00,7.65,7.65,7.63,7.64,28600.0,5.3285,5.3285,5.3145,5.3215,28600.0
2009-08-25 13:20:00,7.63,7.64,7.61,7.64,13400.0,5.3145,5.3215,5.3006,5.3215,13400.0
2009-08-25 13:25:00,7.64,7.64,7.59,7.6,25600.0,5.3215,5.3215,5.2867,5.2937,25600.0
2009-08-25 13:30:00,7.6,7.62,7.6,7.61,32000.0,5.2937,5.3076,5.2937,5.3006,32000.0
2009-08-25 13:35:00,7.61,7.65,7.6,7.64,30000.0,5.3006,5.3285,5.2937,5.3215,30000.0
2009-08-25 13:40:00,7.65,7.65,7.64,7.65,11800.0,5.3285,5.3285,5.3215,5.3285,11800.0
2009-08-25 13:45:00,7.65,7.65,7.65,7.65,30000.0,5.3285,5.3285,5.3285,5.3285,30000.0
2009-08-25 13:50:00,7.65,7.65,7.65,7.65,20000.0,5.3285,5.3285,5.3285,5.3285,20000.0
2009-08-25 13:55:00,7.65,7.66,7.65,7.65,28400.0,5.3285,5.3354,5.3285,5.3285,28400.0
2009-08-25 14:00:00,7.65,7.66,7.62,7.66,37600.0,5.3285,5.3354,5.3076,5.3354,37600.0
2009-08-25 14:05:00,7.66,7.67,7.65,7.66,37400.0,5.3354,5.3424,5.3285,5.3354,37400.0
2009-08-25 14:10:00,7.67,7.68,7.66,7.68,38200.0,5.3424,5.3494,5.3354,5.3494,38200.0
2009-08-25 14:15:00,7.68,7.7,7.68,7.7,36200.0,5.3494,5.3633,5.3494,5.3633,36200.0
2009-08-25 14:20:00,7.7,7.7,7.68,7.68,19400.0,5.3633,5.3633,5.3494,5.3494,19400.0
2009-08-25 14:25:00,7.68,7.7,7.68,7.68,19400.0,5.3494,5.3633,5.3494,5.3494,19400.0
2009-08-25 14:30:00,7.68,7.68,7.67,7.68,11600.0,5.3494,5.3494,5.3424,5.3494,11600.0
2009-08-25 14:35:00,7.68,7.68,7.64,7.65,32400.0,5.3494,5.3494,5.3215,5.3285,32400.0
2009-08-25 14:40:00,7.65,7.67,7.63,7.67,28600.0,5.3285,5.3424,5.3145,5.3424,28600.0
2009-08-25 14:45:00,7.66,7.67,7.64,7.66,54600.0,5.3354,5.3424,5.3215,5.3354,54600.0
2009-08-25 14:50:00,7.66,7.67,7.64,7.65,60800.0,5.3354,5.3424,5.3215,5.3285,60800.0
2009-08-25 14:55:00,7.66,7.66,7.64,7.64,40600.0,5.3354,5.3354,5.3215,5.3215,40600.0
2009-08-25 15:00:00,7.67,7.68,7.66,7.67,40200.0,5.3424,5.3494,5.3354,5.3424,40200.0
2009-08-25 15:05:00,7.67,7.68,7.67,7.67,31600.0,5.3424,5.3494,5.3424,5.3424,31600.0
2009-08-25 15:10:00,7.67,7.7,7.67,7.7,45200.0,5.3424,5.3633,5.3424,5.3633,45200.0
2009-08-25 15:15:00,7.7,7.7,7.68,7.69,59000.0,5.3633,5.3633,5.3494,5.3563,59000.0
2009-08-25 15:20:00,7.69,7.73,7.68,7.72,80800.0,5.3563,5.3842,5.3494,5.3772,80800.0
2009-08-25 15:25:00,7.72,7.72,7.68,7.68,40800.0,5.3772,5.3772,5.3494,5.3494,40800.0
2009-08-25 15:30:00,7.68,7.68,7.64,7.64,101000.0,5.3494,5.3494,5.3215,5.3215,101000.0
2009-08-25 15:35:00,7.64,7.65,7.64,7.65,89800.0,5.3215,5.3285,5.3215,5.3285,89800.0
2009-08-25 15:40:00,7.64,7.67,7.64,7.66,160200.0,5.3215,5.3424,5.3215,5.3354,160200.0
2009-08-25 15:45:00,7.67,7.68,7.65,7.65,138400.0,5.3424,5.3494,5.3285,5.3285,138400.0
2009-08-25 15:50:00,7.65,7.7,7.63,7.68,228800.0,5.3285,5.3633,5.3145,5.3494,228800.0
2009-08-25 15:55:00,7.68,7.73,7.68,7.72,289800.0,5.3494,5.3842,5.3494,5.3772,289800.0
2009-08-26 09:30:00,8.78,8.88,8.66,8.73,965400.0,6.1156,6.1852,6.032,6.0807,965400.0
2009-08-26 09:35:00,8.72,8.87,8.69,8.83,671000.0,6.0738,6.1782,6.0529,6.1504,671000.0
2009-08-26 09:40:00,8.83,8.95,8.79,8.82,1273400.0,6.1504,6.234,6.1225,6.1434,1273400.0
2009-08-26 09:45:00,8.83,8.83,8.56,8.58,1212000.0,6.1504,6.1504,5.9623,5.9763,1212000.0
2009-08-26 09:50:00,8.58,8.72,8.58,8.71,261400.0,5.9763,6.0738,5.9763,6.0668,261400.0
2009-08-26 09:55:00,8.72,8.8,8.66,8.67,465200.0,6.0738,6.1295,6.032,6.0389,465200.0
2009-08-26 10:00:00,8.68,8.89,8.67,8.84,718600.0,6.0459,6.1922,6.0389,6.1574,718600.0
2009-08-26 10:05:00,8.83,8.83,8.75,8.79,333800.0,6.1504,6.1504,6.0947,6.1225,333800.0
2009-08-26 10:10:00,8.8,8.93,8.77,8.9,538800.0,6.1295,6.22,6.1086,6.1991,538800.0
2009-08-26 10:15:00,8.9,8.94,8.84,8.86,576800.0,6.1991,6.227,6.1574,6.1713,576800.0
2009-08-26 10:20:00,8.85,8.88,8.77,8.78,346000.0,6.1643,6.1852,6.1086,6.1156,346000.0
2009-08-26 10:25:00,8.78,8.84,8.73,8.79,290400.0,6.1156,6.1574,6.0807,6.1225,290400.0
2009-08-26 10:30:00,8.81,8.88,8.79,8.88,210600.0,6.1365,6.1852,6.1225,6.1852,210600.0
2009-08-26 10:35:00,8.87,8.9,8.81,8.83,193000.0,6.1782,6.1991,6.1365,6.1504,193000.0
2009-08-26 10:40:00,8.83,8.83,8.76,8.77,173800.0,6.1504,6.1504,6.1016,6.1086,173800.0
2009-08-26 10:45:00,8.77,8.84,8.75,8.83,133200.0,6.1086,6.1574,6.0947,6.1504,133200.0
2009-08-26 10:50:00,8.82,8.84,8.81,8.81,168200.0,6.1434,6.1574,6.1365,6.1365,168200.0
2009-08-26 10:55:00,8.81,8.83,8.79,8.81,200000.0,6.1365,6.1504,6.1225,6.1365,200000.0
2009-08-26 11:00:00,8.81,8.81,8.79,8.81,79000.0,6.1365,6.1365,6.1225,6.1365,79000.0
2009-08-26 11:05:00,8.81,8.81,8.69,8.71,256400.0,6.1365,6.1365,6.0529,6.0668,256400.0
2009-08-26 11:10:00,8.71,8.76,8.7,8.74,248200.0,6.0668,6.1016,6.0598,6.0877,248200.0
2009-08-26 11:15:00,8.74,8.79,8.72,8.76,156600.0,6.0877,6.1225,6.0738,6.1016,156600.0
2009-08-26 11:20:00,8.77,8.77,8.72,8.73,110200.0,6.1086,6.1086,6.0738,6.0807,110200.0
2009-08-26 11:25:00,8.72,8.72,8.66,8.72,151000.0,6.0738,6.0738,6.032,6.0738,151000.0
2009-08-26 11:30:00,8.72,8.72,8.66,8.67,163000.0,6.0738,6.0738,6.032,6.0389,163000.0
2009-08-26 11:35:00,8.68,8.68,8.56,8.57,268600.0,6.0459,6.0459,5.9623,5.9693,268600.0
2009-08-26 11:40:00,8.58,8.59,8.49,8.51,583400.0,5.9763,5.9832,5.9136,5.9275,583400.0
2009-08-26 11:45:00,8.51,8.63,8.5,8.63,288200.0,5.9275,6.0111,5.9205,6.0111,288200.0
2009-08-26 11:50:00,8.63,8.72,8.63,8.69,308200.0,6.0111,6.0738,6.0111,6.0529,308200.0
2009-08-26 11:55:00,8.69,8.7,8.65,8.69,123800.0,6.0529,6.0598,6.025,6.0529,123800.0
2009-08-26 12:00:00,8.68,8.68,8.63,8.65,68200.0,6.0459,6.0459,6.0111,6.025,68200.0
2009-08-26 12:05:00,8.65,8.65,8.57,8.59,98000.0,6.025,6.025,5.9693,5.9832,98000.0
2009-08-26 12:10:00,8.59,8.65,8.58,8.64,85000.0,5.9832,6.025,5.9763,6.018,85000.0
2009-08-26 12:15:00,8.63,8.68,8.63,8.67,54000.0,6.0111,6.0459,6.0111,6.0389,54000.0
2009-08-26 12:20:00,8.67,8.72,8.67,8.72,92800.0,6.0389,6.0738,6.0389,6.0738,92800.0
2009-08-26 12:25:00,8.72,8.72,8.68,8.72,42400.0,6.0738,6.0738,6.0459,6.0738,42400.0
2009-08-26 12:30:00,8.72,8.74,8.7,8.72,81600.0,6.0738,6.0877,6.0598,6.0738,81600.0
2009-08-26 12:35:00,8.73,8.73,8.67,8.69,61000.0,6.0807,6.0807,6.0389,6.0529,61000.0
2009-08-26 12:40:00,8.69,8.7,8.65,8.66,39400.0,6.0529,6.0598,6.025,6.032,39400.0
2009-08-26 12:45:00,8.67,8.68,8.65,8.66,26600.0,6.0389,6.0459,6.025,6.032,26600.0
2009-08-26 12:50:00,8.65,8.65,8.6,8.6,94000.0,6.025,6.025,5.9902,5.9902,94000.0
2009-08-26 12:55:00,8.6,8.6,8.55,8.56,108000.0,5.9902,5.9902,5.9554,5.9623,108000.0
2009-08-26 13:00:00,8.56,8.56,8.53,8.53,132200.0,5.9623,5.9623,5.9414,5.9414,132200.0
2009-08-26 13:05:00,8.53,8.56,8.53,8.56,47600.0,5.9414,5.9623,5.9414,5.9623,47600.0
2009-08-26 13:10:00,8.56,8.59,8.56,8.57,52000.0,5.9623,5.9832,5.9623,5.9693,52000.0
2009-08-26 13:15:00,8.57,8.59,8.55,8.57,63400.0,5.9693,5.9832,5.9554,5.9693,63400.0
2009-08-26 13:20:00,8.56,8.63,8.56,8.63,139200.0,5.9623,6.0111,5.9623,6.0111,139200.0
2009-08-26 13:25:00,8.63,8.65,8.63,8.63,58000.0,6.0111,6.025,6.0111,6.0111,58000.0
2009-08-26 13:30:00,8.63,8.65,8.63,8.65,32800.0,6.0111,6.025,6.0111,6.025,32800.0
2009-08-26 13:35:00,8.65,8.7,8.65,8.68,72400.0,6.025,6.0598,6.025,6.0459,72400.0
2009-08-26 13:40:00,8.68,8.7,8.65,8.65,45000.0,6.0459,6.0598,6.025,6.025,45000.0
2009-08-26 13:45:00,8.65,8.69,8.65,8.69,24800.0,6.025,6.0529,6.025,6.0529,24800.0
2009-08-26 13:50:00,8.68,8.71,8.68,8.71,109800.0,6.0459,6.0668,6.0459,6.0668,109800.0
2009-08-26 13:55:00,8.71,8.77,8.71,8.77,133800.0,6.0668,6.1086,6.0668,6.1086,133800.0
2009-08-26 14:00:00,8.77,8.77,8.74,8.75,161800.0,6.1086,6.1086,6.0877,6.0947,161800.0
2009-08-26 14:05:00,8.75,8.76,8.71,8.72,147200.0,6.0947,6.1016,6.0668,6.0738,147200.0
2009-08-26 14:10:00,8.72,8.74,8.69,8.71,104000.0,6.0738,6.0877,6.0529,6.0668,104000.0
2009-08-26 14:15:00,8.71,8.71,8.7,8.7,36400.0,6.0668,6.0668,6.0598,6.0598,36400.0
2009-08-26 14:20:00,8.7,8.7,8.67,8.68,112000.0,6.0598,6.0598,6.0389,6.0459,112000.0
2009-08-26 14:25:00,8.68,8.73,8.68,8.71,127400.0,6.0459,6.0807,6.0459,6.0668,127400.0
2009-08-26 14:30:00,8.71,8.75,8.71,8.72,61200.0,6.0668,6.0947,6.0668,6.0738,61200.0
2009-08-26 14:35:00,8.71,8.72,8.71,8.71,50000.0,6.0668,6.0738,6.0668,6.0668,50000.0
2009-08-26 14:40:00,8.71,8.71,8.65,8.67,114800.0,6.0668,6.0668,6.025,6.0389,114800.0
2009-08-26 14:45:00,8.67,8.67,8.63,8.65,96600.0,6.0389,6.0389,6.0111,6.025,96600.0
2009-08-26 14:50:00,8.65,8.65,8.59,8.61,102800.0,6.025,6.025,5.9832,5.9971,102800.0
2009-08-26 14:55:00,8.61,8.63,8.6,8.63,69000.0,5.9971,6.0111,5.9902,6.0111,69000.0
2009-08-26 15:00:00,8.62,8.63,8.6,8.63,93800.0,6.0041,6.0111,5.9902,6.0111,93800.0
2009-08-26 15:05:00,8.63,8.63,8.6,8.62,77800.0,6.0111,6.0111,5.9902,6.0041,77800.0
2009-08-26 15:10:00,8.63,8.65,8.62,8.63,86000.0,6.0111,6.025,6.0041,6.0111,86000.0
2009-08-26 15:15:00,8.63,8.65,8.61,8.65,167000.0,6.0111,6.025,5.9971,6.025,167000.0
2009-08-26 15:20:00,8.65,8.67,8.65,8.65,153800.0,6.025,6.0389,6.025,6.025,153800.0
2009-08-26 15:25:00,8.65,8.66,8.63,8.63,149000.0,6.025,6.032,6.0111,6.0111,149000.0
2009-08-26 15:30:00,8.63,8.65,8.61,8.65,230600.0,6.0111,6.025,5.9971,6.025,230600.0
2009-08-26 15:35:00,8.65,8.68,8.65,8.68,192600.0,6.025,6.0459,6.025,6.0459,192600.0
2009-08-26 15:40:00,8.68,8.68,8.65,8.65,104000.0,6.0459,6.0459,6.025,6.025,104000.0
2009-08-26 15:45:00,8.65,8.65,8.6,8.62,219400.0,6.025,6.025,5.9902,6.0041,219400.0
2009-08-26 15:50:00,8.62,8.63,8.61,8.63,186400.0,6.0041,6.0111,5.9971,6.0111,186400.0
2009-08-26 15:55:00,8.63,8.63,8.6,8.61,397000.0,6.0111,6.0111,5.9902,5.9971,397000.0
2009-08-27 09:30:00,8.78,8.81,8.73,8.75,152200.0,6.1156,6.1365,6.0807,6.0947,152200.0
2009-08-27 09:35:00,8.75,8.87,8.71,8.81,303400.0,6.0947,6.1782,6.0668,6.1365,303400.0
2009-08-27 09:40:00,8.81,8.9,8.78,8.87,333600.0,6.1365,6.1991,6.1156,6.1782,333600.0
2009-08-27 09:45:00,8.87,8.93,8.82,8.89,132400.0,6.1782,6.22,6.1434,6.1922,132400.0
2009-08-27 09:50:00,8.88,8.9,8.77,8.8,206200.0,6.1852,6.1991,6.1086,6.1295,206200.0
2009-08-27 09:55:00,8.8,8.83,8.76,8.78,109400.0,6.1295,6.1504,6.1016,6.1156,109400.0
2009-08-27 10:00:00,8.76,8.76,8.7,8.74,155800.0,6.1016,6.1016,6.0598,6.0877,155800.0
2009-08-27 10:05:00,8.74,8.8,8.74,8.78,78000.0,6.0877,6.1295,6.0877,6.1156,78000.0
2009-08-27 10:10:00,8.78,8.86,8.78,8.83,114000.0,6.1156,6.1713,6.1156,6.1504,114000.0
2009-08-27 10:15:00,8.84,8.88,8.83,8.87,83600.0,6.1574,6.1852,6.1504,6.1782,83600.0
2009-08-27 10:20:00,8.88,8.9,8.85,8.85,85400.0,6.1852,6.1991,6.1643,6.1643,85400.0
2009-08-27 10:25:00,8.85,8.88,8.83,8.83,133600.0,6.1643,6.1852,6.1504,6.1504,133600.0
2009-08-27 10:30:00,8.83,8.87,8.82,8.83,80000.0,6.1504,6.1782,6.1434,6.1504,80000.0
2009-08-27 10:35:00,8.83,8.83,8.75,8.77,72800.0,6.1504,6.1504,6.0947,6.1086,72800.0
2009-08-27 10:40:00,8.77,8.78,8.76,8.78,36000.0,6.1086,6.1156,6.1016,6.1156,36000.0
2009-08-27 10:45:00,8.78,8.79,8.75,8.75,33000.0,6.1156,6.1225,6.0947,6.0947,33000.0
2009-08-27 10:50:00,8.76,8.77,8.75,8.76,53600.0,6.1016,6.1086,6.0947,6.1016,53600.0
2009-08-27 10:55:00,8.76,8.77,8.75,8.77,127400.0,6.1016,6.1086,6.0947,6.1086,127400.0
2009-08-27 11:00:00,8.78,8.79,8.76,8.78,43600.0,6.1156,6.1225,6.1016,6.1156,43600.0
2009-08-27 11:05:00,8.79,8.8,8.77,8.8,29600.0,6.1225,6.1295,6.1086,6.1295,29600.0
2009-08-27 11:10:00,8.8,8.81,8.79,8.81,57600.0,6.1295,6.1365,6.1225,6.1365,57600.0
2009-08-27 11:15:00,8.81,8.83,8.8,8.81,30200.0,6.1365,6.1504,6.1295,6.1365,30200.0
2009-08-27 11:20:00,8.81,8.81,8.79,8.81,41000.0,6.1365,6.1365,6.1225,6.1365,41000.0
2009-08-27 11:25:00,8.81,8.81,8.79,8.8,65000.0,6.1365,6.1365,6.1225,6.1295,65000.0
2009-08-27 11:30:00,8.8,8.81,8.78,8.8,32000.0,6.1295,6.1365,6.1156,6.1295,32000.0
2009-08-27 11:35:00,8.79,8.8,8.78,8.78,29800.0,6.1225,6.1295,6.1156,6.1156,29800.0
2009-08-27 11:40:00,8.78,8.81,8.78,8.81,37800.0,6.1156,6.1365,6.1156,6.1365,37800.0
2009-08-27 11:45:00,8.81,8.87,8.81,8.86,78200.0,6.1365,6.1782,6.1365,6.1713,78200.0
2009-08-27 11:50:00,8.86,8.86,8.85,8.86,72200.0,6.1713,6.1713,6.1643,6.1713,72200.0
2009-08-27 11:55:00,8.86,8.88,8.85,8.88,75000.0,6.1713,6.1852,6.1643,6.1852,75000.0
2009-08-27 12:00:00,8.88,8.88,8.85,8.85,47400.0,6.1852,6.1852,6.1643,6.1643,47400.0
2009-08-27 12:05:00,8.86,8.86,8.84,8.85,35800.0,6.1713,6.1713,6.1574,6.1643,35800.0
2009-08-27 12:10:00,8.86,8.88,8.86,8.88,42000.0,6.1713,6.1852,6.1713,6.1852,42000.0
2009-08-27 12:15:00,8.88,8.92,8.88,8.91,63200.0,6.1852,6.2131,6.1852,6.2061,63200.0
2009-08-27 12:20:00,8.91,8.92,8.9,8.92,48400.0,6.2061,6.2131,6.1991,6.2131,48400.0
2009-08-27 12:25:00,8.92,8.95,8.91,8.95,52600.0,6.2131,6.234,6.2061,6.234,52600.0
2009-08-27 12:30:00,8.95,8.96,8.94,8.96,131400.0,6.234,6.2409,6.227,6.2409,131400.0
2009-08-27 12:35:00,8.96,8.96,8.93,8.95,50400.0,6.2409,6.2409,6.22,6.234,50400.0
2009-08-27 12:40:00,8.95,8.95,8.92,8.93,52800.0,6.234,6.234,6.2131,6.22,52800.0
2009-08-27 12:45:00,8.92,8.95,8.92,8.93,28000.0,6.2131,6.234,6.2131,6.22,28000.0
2009-08-27 12:50:00,8.94,8.94,8.92,8.93,31800.0,6.227,6.227,6.2131,6.22,31800.0
2009-08-27 12:55:00,8.93,8.94,8.92,8.94,44200.0,6.22,6.227,6.2131,6.227,44200.0
2009-08-27 13:00:00,8.94,8.94,8.9,8.9,89200.0,6.227,6.227,6.1991,6.1991,89200.0
2009-08-27 13:05:00,8.9,8.92,8.9,8.91,30800.0,6.1991,6.2131,6.1991,6.2061,30800.0
2009-08-27 13:10:00,8.91,8.91,8.9,8.91,145800.0,6.2061,6.2061,6.1991,6.2061,145800.0
2009-08-27 13:15:00,8.91,8.92,8.9,8.92,103200.0,6.2061,6.2131,6.1991,6.2131,103200.0
2009-08-27 13:20:00,8.92,8.92,8.9,8.9,88800.0,6.2131,6.2131,6.1991,6.1991,88800.0
2009-08-27 13:25:00,8.9,8.9,8.9,8.9,38800.0,6.1991,6.1991,6.1991,6.1991,38800.0
2009-08-27 13:30:00,8.9,8.94,8.9,8.94,50600.0,6.1991,6.227,6.1991,6.227,50600.0
2009-08-27 13:35:00,8.94,8.95,8.93,8.95,47600.0,6.227,6.234,6.22,6.234,47600.0
2009-08-27 13:40:00,8.95,8.95,8.94,8.95,30200.0,6.234,6.234,6.227,6.234,30200.0
2009-08-27 13:45:00,8.95,8.95,8.93,8.95,64000.0,6.234,6.234,6.22,6.234,64000.0
2009-08-27 13:50:00,8.95,8.95,8.94,8.95,51000.0,6.234,6.234,6.227,6.234,51000.0
2009-08-27 13:55:00,8.95,8.95,8.94,8.95,87400.0,6.234,6.234,6.227,6.234,87400.0
2009-08-27 14:00:00,8.95,8.95,8.95,8.95,182200.0,6.234,6.234,6.234,6.234,182200.0
2009-08-27 14:05:00,8.95,8.99,8.95,8.98,144400.0,6.234,6.2618,6.234,6.2549,144400.0
2009-08-27 14:10:00,8.99,8.99,8.96,8.99,132400.0,6.2618,6.2618,6.2409,6.2618,132400.0
2009-08-27 14:15:00,8.99,8.99,8.96,8.99,131400.0,6.2618,6.2618,6.2409,6.2618,131400.0
2009-08-27 14:20:00,8.99,8.99,8.97,8.98,124200.0,6.2618,6.2618,6.2479,6.2549,124200.0
2009-08-27 14:25:00,8.99,8.99,8.97,8.99,67800.0,6.2618,6.2618,6.2479,6.2618,67800.0
2009-08-27 14:30:00,8.99,9.03,8.98,9.03,123800.0,6.2618,6.2897,6.2549,6.2897,123800.0
2009-08-27 14:35:00,9.03,9.04,8.99,9.01,81200.0,6.2897,6.2967,6.2618,6.2758,81200.0
2009-08-27 14:40:00,9.01,9.01,8.99,8.99,116000.0,6.2758,6.2758,6.2618,6.2618,116000.0
2009-08-27 14:45:00,8.99,9.0,8.97,8.97,80200.0,6.2618,6.2688,6.2479,6.2479,80200.0
2009-08-27 14:50:00,8.98,9.0,8.98,8.99,94000.0,6.2549,6.2688,6.2549,6.2618,94000.0
2009-08-27 14:55:00,8.99,9.01,8.98,9.01,152000.0,6.2618,6.2758,6.2549,6.2758,152000.0
2009-08-27 15:00:00,9.01,9.01,8.99,8.99,156200.0,6.2758,6.2758,6.2618,6.2618,156200.0
2009-08-27 15:05:00,8.99,9.02,8.97,9.02,180800.0,6.2618,6.2827,6.2479,6.2827,180800.0
2009-08-27 15:10:00,9.01,9.02,9.01,9.02,13800.0,6.2758,6.2827,6.2758,6.2827,13800.0
2009-08-27 15:15:00,9.02,9.05,9.02,9.04,87200.0,6.2827,6.3036,6.2827,6.2967,87200.0
2009-08-27 15:20:00,9.04,9.05,9.02,9.03,63800.0,6.2967,6.3036,6.2827,6.2897,63800.0
2009-08-27 15:25:00,9.03,9.03,8.99,8.99,135800.0,6.2897,6.2897,6.2618,6.2618,135800.0
2009-08-27 15:30:00,8.99,9.01,8.98,9.0,265800.0,6.2618,6.2758,6.2549,6.2688,265800.0
2009-08-27 15:35:00,9.0,9.03,9.0,9.03,69600.0,6.2688,6.2897,6.2688,6.2897,69600.0
2009-08-27 15:40:00,9.03,9.04,9.01,9.03,144800.0,6.2897,6.2967,6.2758,6.2897,144800.0
2009-08-27 15:45:00,9.02,9.03,9.0,9.02,161400.0,6.2827,6.2897,6.2688,6.2827,161400.0
2009-08-27 15:50:00,9.02,9.03,9.01,9.02,149600.0,6.2827,6.2897,6.2758,6.2827,149600.0
2009-08-27 15:55:00,9.02,9.03,9.02,9.02,143200.0,6.2827,6.2897,6.2827,6.2827,143200.0
2009-08-28 09:30:00,9.33,9.49,9.29,9.46,386400.0,6.4987,6.6101,6.4708,6.5892,386400.0
2009-08-28 09:35:00,9.48,9.49,9.37,9.43,267600.0,6.6031,6.6101,6.5265,6.5683,267600.0
2009-08-28 09:40:00,9.42,9.43,9.22,9.23,153600.0,6.5613,6.5683,6.422,6.429,153600.0
2009-08-28 09:45:00,9.24,9.43,9.23,9.42,321400.0,6.436,6.5683,6.429,6.5613,321400.0
2009-08-28 09:50:00,9.42,9.5,9.4,9.47,210000.0,6.5613,6.6171,6.5474,6.5962,210000.0
2009-08-28 09:55:00,9.47,9.51,9.36,9.37,449800.0,6.5962,6.624,6.5195,6.5265,449800.0
2009-08-28 10:00:00,9.36,9.45,9.36,9.44,92800.0,6.5195,6.5822,6.5195,6.5753,92800.0
2009-08-28 10:05:00,9.44,9.53,9.4,9.51,199000.0,6.5753,6.638,6.5474,6.624,199000.0
2009-08-28 10:10:00,9.51,9.54,9.47,9.49,140200.0,6.624,6.6449,6.5962,6.6101,140200.0
2009-08-28 10:15:00,9.49,9.55,9.49,9.53,108800.0,6.6101,6.6519,6.6101,6.638,108800.0
2009-08-28 10:20:00,9.53,9.55,9.49,9.49,240000.0,6.638,6.6519,6.6101,6.6101,240000.0
2009-08-28 10:25:00,9.49,9.49,9.4,9.44,313400.0,6.6101,6.6101,6.5474,6.5753,313400.0
2009-08-28 10:30:00,9.44,9.46,9.42,9.46,118400.0,6.5753,6.5892,6.5613,6.5892,118400.0
2009-08-28 10:35:00,9.45,9.51,9.43,9.51,66000.0,6.5822,6.624,6.5683,6.624,66000.0
2009-08-28 10:40:00,9.51,9.53,9.48,9.49,125200.0,6.624,6.638,6.6031,6.6101,125200.0
2009-08-28 10:45:00,9.49,9.53,9.49,9.52,102400.0,6.6101,6.638,6.6101,6.631,102400.0
2009-08-28 10:50:00,9.52,9.53,9.49,9.5,119400.0,6.631,6.638,6.6101,6.6171,119400.0
2009-08-28 10:55:00,9.51,9.53,9.49,9.51,92000.0,6.624,6.638,6.6101,6.624,92000.0
2009-08-28 11:00:00,9.51,9.53,9.49,9.51,354000.0,6.624,6.638,6.6101,6.624,354000.0
2009-08-28 11:05:00,9.52,9.52,9.49,9.51,89400.0,6.631,6.631,6.6101,6.624,89400.0
2009-08-28 11:10:00,9.51,9.52,9.49,9.52,140800.0,6.624,6.631,6.6101,6.631,140800.0
2009-08-28 11:15:00,9.52,9.52,9.5,9.5,73200.0,6.631,6.631,6.6171,6.6171,73200.0
2009-08-28 11:20:00,9.5,9.52,9.49,9.5,75200.0,6.6171,6.631,6.6101,6.6171,75200.0
2009-08-28 11:25:00,9.5,9.51,9.5,9.51,55400.0,6.6171,6.624,6.6171,6.624,55400.0
2009-08-28 11:30:00,9.51,9.59,9.51,9.56,160800.0,6.624,6.6798,6.624,6.6589,160800.0
2009-08-28 11:35:00,9.56,9.59,9.51,9.52,105400.0,6.6589,6.6798,6.624,6.631,105400.0
2009-08-28 11:40:00,9.52,9.55,9.52,9.55,76200.0,6.631,6.6519,6.631,6.6519,76200.0
2009-08-28 11:45:00,9.54,9.63,9.54,9.62,160600.0,6.6449,6.7076,6.6449,6.7006,160600.0
2009-08-28 11:50:00,9.62,9.63,9.54,9.56,92200.0,6.7006,6.7076,6.6449,6.6589,92200.0
2009-08-28 11:55:00,9.56,9.59,9.55,9.58,87400.0,6.6589,6.6798,6.6519,6.6728,87400.0
2009-08-28 12:00:00,9.58,9.62,9.56,9.56,116600.0,6.6728,6.7006,6.6589,6.6589,116600.0
2009-08-28 12:05:00,9.56,9.58,9.55,9.56,97800.0,6.6589,6.6728,6.6519,6.6589,97800.0
2009-08-28 12:10:00,9.56,9.56,9.49,9.49,140000.0,6.6589,6.6589,6.6101,6.6101,140000.0
2009-08-28 12:15:00,9.49,9.52,9.49,9.49,154600.0,6.6101,6.631,6.6101,6.6101,154600.0
2009-08-28 12:20:00,9.49,9.51,9.48,9.5,89400.0,6.6101,6.624,6.6031,6.6171,89400.0
2009-08-28 12:25:00,9.5,9.53,9.48,9.53,159000.0,6.6171,6.638,6.6031,6.638,159000.0
2009-08-28 12:30:00,9.53,9.54,9.52,9.54,81000.0,6.638,6.6449,6.631,6.6449,81000.0
2009-08-28 12:35:00,9.54,9.56,9.53,9.55,110800.0,6.6449,6.6589,6.638,6.6519,110800.0
2009-08-28 12:40:00,9.55,9.56,9.53,9.54,58400.0,6.6519,6.6589,6.638,6.6449,58400.0
2009-08-28 12:45:00,9.55,9.56,9.51,9.51,72600.0,6.6519,6.6589,6.624,6.624,72600.0
2009-08-28 12:50:00,9.51,9.52,9.5,9.5,49600.0,6.624,6.631,6.6171,6.6171,49600.0
2009-08-28 12:55:00,9.5,9.51,9.5,9.51,175000.0,6.6171,6.624,6.6171,6.624,175000.0
2009-08-28 13:00:00,9.5,9.52,9.5,9.5,197000.0,6.6171,6.631,6.6171,6.6171,197000.0
2009-08-28 13:05:00,9.5,9.51,9.5,9.5,64800.0,6.6171,6.624,6.6171,6.6171,64800.0
2009-08-28 13:10:00,9.5,9.52,9.5,9.51,174200.0,6.6171,6.631,6.6171,6.624,174200.0
2009-08-28 13:15:00,9.51,9.53,9.51,9.52,74600.0,6.624,6.638,6.624,6.631,74600.0
2009-08-28 13:20:00,9.52,9.53,9.52,9.52,41800.0,6.631,6.638,6.631,6.631,41800.0
2009-08-28 13:25:00,9.52,9.55,9.52,9.53,69000.0,6.631,6.6519,6.631,6.638,69000.0
2009-08-28 13:30:00,9.53,9.55,9.53,9.54,34400.0,6.638,6.6519,6.638,6.6449,34400.0
2009-08-28 13:35:00,9.54,9.54,9.52,9.52,35600.0,6.6449,6.6449,6.631,6.631,35600.0
2009-08-28 13:40:00,9.52,9.53,9.5,9.5,66800.0,6.631,6.638,6.6171,6.6171,66800.0
2009-08-28 13:45:00,9.5,9.51,9.5,9.51,44600.0,6.6171,6.624,6.6171,6.624,44600.0
2009-08-28 13:50:00,9.51,9.52,9.51,9.51,45600.0,6.624,6.631,6.624,6.624,45600.0
2009-08-28 13:55:00,9.51,9.51,9.48,9.49,165000.0,6.624,6.624,6.6031,6.6101,165000.0
2009-08-28 14:00:00,9.5,9.51,9.49,9.51,80400.0,6.6171,6.624,6.6101,6.624,80400.0
2009-08-28 14:05:00,9.5,9.54,9.5,9.53,46600.0,6.6171,6.6449,6.6171,6.638,46600.0
2009-08-28 14:10:00,9.53,9.54,9.52,9.52,14200.0,6.638,6.6449,6.631,6.631,14200.0
2009-08-28 14:15:00,9.52,9.55,9.52,9.55,39800.0,6.631,6.6519,6.631,6.6519,39800.0
2009-08-28 14:20:00,9.55,9.56,9.53,9.55,36000.0,6.6519,6.6589,6.638,6.6519,36000.0
2009-08-28 14:25:00,9.55,9.55,9.53,9.54,66000.0,6.6519,6.6519,6.638,6.6449,66000.0
2009-08-28 14:30:00,9.54,9.54,9.5,9.51,101800.0,6.6449,6.6449,6.6171,6.624,101800.0
2009-08-28 14:35:00,9.51,9.54,9.51,9.54,44200.0,6.624,6.6449,6.624,6.6449,44200.0
2009-08-28 14:40:00,9.54,9.55,9.54,9.54,18600.0,6.6449,6.6519,6.6449,6.6449,18600.0
2009-08-28 14:45:00,9.54,9.55,9.53,9.53,30000.0,6.6449,6.6519,6.638,6.638,30000.0
2009-08-28 14:50:00,9.54,9.55,9.53,9.54,37000.0,6.6449,6.6519,6.638,6.6449,37000.0
2009-08-28 14:55:00,9.54,9.56,9.53,9.55,46800.0,6.6449,6.6589,6.638,6.6519,46800.0
2009-08-28 15:00:00,9.55,9.57,9.55,9.56,41600.0,6.6519,6.6658,6.6519,6.6589,41600.0
2009-08-28 15:05:00,9.56,9.56,9.55,9.56,66400.0,6.6589,6.6589,6.6519,6.6589,66400.0
2009-08-28 15:10:00,9.56,9.56,9.56,9.56,49000.0,6.6589,6.6589,6.6589,6.6589,49000.0
2009-08-28 15:15:00,9.56,9.58,9.55,9.58,54600.0,6.6589,6.6728,6.6519,6.6728,54600.0
2009-08-28 15:20:00,9.58,9.61,9.58,9.61,58000.0,6.6728,6.6937,6.6728,6.6937,58000.0
2009-08-28 15:25:00,9.6,9.62,9.6,9.6,83600.0,6.6867,6.7006,6.6867,6.6867,83600.0
2009-08-28 15:30:00,9.6,9.62,9.55,9.56,178600.0,6.6867,6.7006,6.6519,6.6589,178600.0
2009-08-28 15:35:00,9.56,9.56,9.56,9.56,60600.0,6.6589,6.6589,6.6589,6.6589,60600.0
2009-08-28 15:40:00,9.56,9.56,9.55,9.56,211400.0,6.6589,6.6589,6.6519,6.6589,211400.0
2009-08-28 15:45:00,9.56,9.56,9.52,9.55,264800.0,6.6589,6.6589,6.631,6.6519,264800.0
2009-08-28 15:50:00,9.54,9.57,9.52,9.57,292800.0,6.6449,6.6658,6.631,6.6658,292800.0
2009-08-28 15:55:00,9.57,9.59,9.57,9.58,286400.0,6.6658,6.6798,6.6658,6.6728,286400.0
2009-08-31 09:30:00,9.58,9.58,9.42,9.49,187000.0,6.6728,6.6728,6.5613,6.6101,187000.0
2009-08-31 09:35:00,9.49,9.54,9.45,9.53,227200.0,6.6101,6.6449,6.5822,6.638,227200.0
2009-08-31 09:40:00,9.53,9.55,9.49,9.51,265600.0,6.638,6.6519,6.6101,6.624,265600.0
2009-08-31 09:45:00,9.51,9.55,9.47,9.54,236000.0,6.624,6.6519,6.5962,6.6449,236000.0
2009-08-31 09:50:00,9.54,9.54,9.45,9.45,190600.0,6.6449,6.6449,6.5822,6.5822,190600.0
2009-08-31 09:55:00,9.46,9.47,9.45,9.45,185400.0,6.5892,6.5962,6.5822,6.5822,185400.0
2009-08-31 10:00:00,9.45,9.45,9.4,9.42,199800.0,6.5822,6.5822,6.5474,6.5613,199800.0
2009-08-31 10:05:00,9.42,9.42,9.39,9.42,112800.0,6.5613,6.5613,6.5404,6.5613,112800.0
2009-08-31 10:10:00,9.42,9.43,9.4,9.42,225600.0,6.5613,6.5683,6.5474,6.5613,225600.0
2009-08-31 10:15:00,9.42,9.48,9.42,9.44,133200.0,6.5613,6.6031,6.5613,6.5753,133200.0
2009-08-31 10:20:00,9.44,9.48,9.43,9.43,63400.0,6.5753,6.6031,6.5683,6.5683,63400.0
2009-08-31 10:25:00,9.43,9.49,9.42,9.49,125000.0,6.5683,6.6101,6.5613,6.6101,125000.0
2009-08-31 10:30:00,9.49,9.5,9.45,9.5,103400.0,6.6101,6.6171,6.5822,6.6171,103400.0
2009-08-31 10:35:00,9.51,9.54,9.48,9.54,91800.0,6.624,6.6449,6.6031,6.6449,91800.0
2009-08-31 10:40:00,9.53,9.57,9.53,9.56,93400.0,6.638,6.6658,6.638,6.6589,93400.0
2009-08-31 10:45:00,9.56,9.6,9.56,9.59,71000.0,6.6589,6.6867,6.6589,6.6798,71000.0
2009-08-31 10:50:00,9.6,9.63,9.53,9.54,118800.0,6.6867,6.7076,6.638,6.6449,118800.0
2009-08-31 10:55:00,9.55,9.59,9.51,9.59,90000.0,6.6519,6.6798,6.624,6.6798,90000.0
2009-08-31 11:00:00,9.59,9.59,9.53,9.53,75000.0,6.6798,6.6798,6.638,6.638,75000.0
2009-08-31 11:05:00,9.53,9.54,9.51,9.53,95400.0,6.638,6.6449,6.624,6.638,95400.0
2009-08-31 11:10:00,9.54,9.56,9.53,9.53,43000.0,6.6449,6.6589,6.638,6.638,43000.0
2009-08-31 11:15:00,9.53,9.54,9.51,9.51,90600.0,6.638,6.6449,6.624,6.624,90600.0
2009-08-31 11:20:00,9.51,9.53,9.49,9.5,156400.0,6.624,6.638,6.6101,6.6171,156400.0
2009-08-31 11:25:00,9.5,9.51,9.49,9.51,79000.0,6.6171,6.624,6.6101,6.624,79000.0
2009-08-31 11:30:00,9.5,9.53,9.5,9.51,53400.0,6.6171,6.638,6.6171,6.624,53400.0
2009-08-31 11:35:00,9.51,9.56,9.51,9.56,82000.0,6.624,6.6589,6.624,6.6589,82000.0
2009-08-31 11:40:00,9.55,9.55,9.52,9.52,51000.0,6.6519,6.6519,6.631,6.631,51000.0
2009-08-31 11:45:00,9.52,9.53,9.51,9.52,42800.0,6.631,6.638,6.624,6.631,42800.0
2009-08-31 11:50:00,9.52,9.53,9.51,9.53,51200.0,6.631,6.638,6.624,6.638,51200.0
2009-08-31 11:55:00,9.53,9.54,9.52,9.53,51600.0,6.638,6.6449,6.631,6.638,51600.0
2009-08-31 12:00:00,9.53,9.55,9.53,9.54,29000.0,6.638,6.6519,6.638,6.6449,29000.0
2009-08-31 12:05:00,9.54,9.56,9.54,9.54,35800.0,6.6449,6.6589,6.6449,6.6449,35800.0
2009-08-31 12:10:00,9.54,9.59,9.54,9.59,44800.0,6.6449,6.6798,6.6449,6.6798,44800.0
2009-08-31 12:15:00,9.59,9.6,9.58,9.58,16800.0,6.6798,6.6867,6.6728,6.6728,16800.0
2009-08-31 12:20:00,9.58,9.59,9.57,9.57,33400.0,6.6728,6.6798,6.6658,6.6658,33400.0
2009-08-31 12:25:00,9.57,9.57,9.55,9.56,37600.0,6.6658,6.6658,6.6519,6.6589,37600.0
2009-08-31 12:30:00,9.56,9.56,9.54,9.55,47600.0,6.6589,6.6589,6.6449,6.6519,47600.0
2009-08-31 12:35:00,9.55,9.55,9.53,9.53,52400.0,6.6519,6.6519,6.638,6.638,52400.0
2009-08-31 12:40:00,9.54,9.55,9.53,9.54,62200.0,6.6449,6.6519,6.638,6.6449,62200.0
2009-08-31 12:45:00,9.54,9.54,9.53,9.53,30000.0,6.6449,6.6449,6.638,6.638,30000.0
2009-08-31 12:50:00,9.53,9.53,9.52,9.53,38800.0,6.638,6.638,6.631,6.638,38800.0
2009-08-31 12:55:00,9.53,9.55,9.53,9.55,32000.0,6.638,6.6519,6.638,6.6519,32000.0
2009-08-31 13:00:00,9.55,9.56,9.55,9.56,77200.0,6.6519,6.6589,6.6519,6.6589,77200.0
2009-08-31 13:05:00,9.56,9.57,9.54,9.56,94000.0,6.6589,6.6658,6.6449,6.6589,94000.0
2009-08-31 13:10:00,9.57,9.57,9.56,9.56,22000.0,6.6658,6.6658,6.6589,6.6589,22000.0
2009-08-31 13:15:00,9.56,9.56,9.55,9.55,34800.0,6.6589,6.6589,6.6519,6.6519,34800.0
2009-08-31 13:20:00,9.55,9.56,9.54,9.55,41200.0,6.6519,6.6589,6.6449,6.6519,41200.0
2009-08-31 13:25:00,9.55,9.56,9.55,9.56,30800.0,6.6519,6.6589,6.6519,6.6589,30800.0
2009-08-31 13:30:00,9.56,9.56,9.54,9.56,55200.0,6.6589,6.6589,6.6449,6.6589,55200.0
2009-08-31 13:35:00,9.56,9.57,9.55,9.56,40800.0,6.6589,6.6658,6.6519,6.6589,40800.0
2009-08-31 13:40:00,9.56,9.56,9.54,9.55,47600.0,6.6589,6.6589,6.6449,6.6519,47600.0
2009-08-31 13:45:00,9.56,9.56,9.55,9.55,92400.0,6.6589,6.6589,6.6519,6.6519,92400.0
2009-08-31 13:50:00,9.55,9.57,9.55,9.56,58600.0,6.6519,6.6658,6.6519,6.6589,58600.0
2009-08-31 13:55:00,9.57,9.58,9.56,9.57,34000.0,6.6658,6.6728,6.6589,6.6658,34000.0
2009-08-31 14:00:00,9.57,9.58,9.55,9.55,35400.0,6.6658,6.6728,6.6519,6.6519,35400.0
2009-08-31 14:05:00,9.55,9.56,9.55,9.55,49000.0,6.6519,6.6589,6.6519,6.6519,49000.0
2009-08-31 14:10:00,9.55,9.56,9.55,9.55,35200.0,6.6519,6.6589,6.6519,6.6519,35200.0
2009-08-31 14:15:00,9.56,9.56,9.55,9.56,48200.0,6.6589,6.6589,6.6519,6.6589,48200.0
2009-08-31 14:20:00,9.56,9.58,9.56,9.56,30800.0,6.6589,6.6728,6.6589,6.6589,30800.0
2009-08-31 14:25:00,9.56,9.58,9.55,9.58,39200.0,6.6589,6.6728,6.6519,6.6728,39200.0
2009-08-31 14:30:00,9.58,9.58,9.56,9.57,35200.0,6.6728,6.6728,6.6589,6.6658,35200.0
2009-08-31 14:35:00,9.58,9.6,9.56,9.6,76600.0,6.6728,6.6867,6.6589,6.6867,76600.0
2009-08-31 14:40:00,9.6,9.62,9.6,9.61,123600.0,6.6867,6.7006,6.6867,6.6937,123600.0
2009-08-31 14:45:00,9.61,9.63,9.61,9.62,162600.0,6.6937,6.7076,6.6937,6.7006,162600.0
2009-08-31 14:50:00,9.62,9.62,9.61,9.61,39800.0,6.7006,6.7006,6.6937,6.6937,39800.0
2009-08-31 14:55:00,9.62,9.62,9.57,9.58,87200.0,6.7006,6.7006,6.6658,6.6728,87200.0
2009-08-31 15:00:00,9.58,9.58,9.55,9.56,201600.0,6.6728,6.6728,6.6519,6.6589,201600.0
2009-08-31 15:05:00,9.56,9.59,9.56,9.59,81000.0,6.6589,6.6798,6.6589,6.6798,81000.0
2009-08-31 15:10:00,9.59,9.62,9.58,9.62,169200.0,6.6798,6.7006,6.6728,6.7006,169200.0
2009-08-31 15:15:00,9.61,9.62,9.6,9.6,59800.0,6.6937,6.7006,6.6867,6.6867,59800.0
2009-08-31 15:20:00,9.6,9.61,9.56,9.58,71000.0,6.6867,6.6937,6.6589,6.6728,71000.0
2009-08-31 15:25:00,9.58,9.6,9.55,9.56,153600.0,6.6728,6.6867,6.6519,6.6589,153600.0
2009-08-31 15:30:00,9.56,9.58,9.55,9.58,217400.0,6.6589,6.6728,6.6519,6.6728,217400.0
2009-08-31 15:35:00,9.57,9.58,9.57,9.57,96800.0,6.6658,6.6728,6.6658,6.6658,96800.0
2009-08-31 15:40:00,9.58,9.58,9.55,9.55,161800.0,6.6728,6.6728,6.6519,6.6519,161800.0
2009-08-31 15:45:00,9.55,9.57,9.55,9.56,178400.0,6.6519,6.6658,6.6519,6.6589,178400.0
2009-08-31 15:50:00,9.56,9.56,9.55,9.56,225600.0,6.6589,6.6589,6.6519,6.6589,225600.0
2009-08-31 15:55:00,9.56,9.57,9.56,9.56,239600.0,6.6589,6.6658,6.6589,6.6589,239600.0
2009-09-01 09:30:00,9.53,9.54,9.41,9.48,123800.0,6.638,6.6449,6.5544,6.6031,123800.0
2009-09-01 09:35:00,9.49,9.51,9.47,9.47,98200.0,6.6101,6.624,6.5962,6.5962,98200.0
2009-09-01 09:40:00,9.49,9.62,9.47,9.57,208000.0,6.6101,6.7006,6.5962,6.6658,208000.0
2009-09-01 09:45:00,9.57,9.66,9.57,9.66,75800.0,6.6658,6.7285,6.6658,6.7285,75800.0
2009-09-01 09:50:00,9.65,9.7,9.64,9.64,101600.0,6.7215,6.7564,6.7146,6.7146,101600.0
2009-09-01 09:55:00,9.63,9.67,9.6,9.62,69000.0,6.7076,6.7355,6.6867,6.7006,69000.0
2009-09-01 10:00:00,9.62,9.72,9.59,9.69,106600.0,6.7006,6.7703,6.6798,6.7494,106600.0
2009-09-01 10:05:00,9.69,9.72,9.67,9.68,39400.0,6.7494,6.7703,6.7355,6.7424,39400.0
2009-09-01 10:10:00,9.69,9.71,9.55,9.56,59600.0,6.7494,6.7633,6.6519,6.6589,59600.0
2009-09-01 10:15:00,9.56,9.6,9.49,9.51,226800.0,6.6589,6.6867,6.6101,6.624,226800.0
2009-09-01 10:20:00,9.5,9.56,9.48,9.56,93400.0,6.6171,6.6589,6.6031,6.6589,93400.0
2009-09-01 10:25:00,9.55,9.58,9.52,9.52,101200.0,6.6519,6.6728,6.631,6.631,101200.0
2009-09-01 10:30:00,9.52,9.58,9.52,9.56,123000.0,6.631,6.6728,6.631,6.6589,123000.0
2009-09-01 10:35:00,9.56,9.56,9.51,9.55,184200.0,6.6589,6.6589,6.624,6.6519,184200.0
2009-09-01 10:40:00,9.55,9.58,9.54,9.56,147600.0,6.6519,6.6728,6.6449,6.6589,147600.0
2009-09-01 10:45:00,9.55,9.56,9.49,9.52,220800.0,6.6519,6.6589,6.6101,6.631,220800.0
2009-09-01 10:50:00,9.52,9.54,9.47,9.47,93400.0,6.631,6.6449,6.5962,6.5962,93400.0
2009-09-01 10:55:00,9.47,9.48,9.42,9.48,179600.0,6.5962,6.6031,6.5613,6.6031,179600.0
2009-09-01 11:00:00,9.48,9.52,9.46,9.51,96400.0,6.6031,6.631,6.5892,6.624,96400.0
2009-09-01 11:05:00,9.51,9.52,9.47,9.48,104800.0,6.624,6.631,6.5962,6.6031,104800.0
2009-09-01 11:10:00,9.48,9.48,9.41,9.45,119800.0,6.6031,6.6031,6.5544,6.5822,119800.0
2009-09-01 11:15:00,9.45,9.5,9.41,9.5,219000.0,6.5822,6.6171,6.5544,6.6171,219000.0
2009-09-01 11:20:00,9.5,9.53,9.44,9.49,234600.0,6.6171,6.638,6.5753,6.6101,234600.0
2009-09-01 11:25:00,9.49,9.53,9.4,9.42,232800.0,6.6101,6.638,6.5474,6.5613,232800.0
2009-09-01 11:30:00,9.42,9.47,9.41,9.45,246800.0,6.5613,6.5962,6.5544,6.5822,246800.0
2009-09-01 11:35:00,9.44,9.46,9.38,9.45,121000.0,6.5753,6.5892,6.5335,6.5822,121000.0
2009-09-01 11:40:00,9.45,9.5,9.45,9.47,126000.0,6.5822,6.6171,6.5822,6.5962,126000.0
2009-09-01 11:45:00,9.47,9.52,9.46,9.46,86000.0,6.5962,6.631,6.5892,6.5892,86000.0
2009-09-01 11:50:00,9.46,9.49,9.46,9.48,60000.0,6.5892,6.6101,6.5892,6.6031,60000.0
2009-09-01 11:55:00,9.47,9.49,9.38,9.42,153600.0,6.5962,6.6101,6.5335,6.5613,153600.0
2009-09-01 12:00:00,9.42,9.46,9.4,9.43,70200.0,6.5613,6.5892,6.5474,6.5683,70200.0
2009-09-01 12:05:00,9.42,9.44,9.39,9.41,51200.0,6.5613,6.5753,6.5404,6.5544,51200.0
2009-09-01 12:10:00,9.41,9.41,9.4,9.4,83400.0,6.5544,6.5544,6.5474,6.5474,83400.0
2009-09-01 12:15:00,9.4,9.41,9.38,9.4,53800.0,6.5474,6.5544,6.5335,6.5474,53800.0
2009-09-01 12:20:00,9.4,9.42,9.37,9.42,103600.0,6.5474,6.5613,6.5265,6.5613,103600.0
2009-09-01 12:25:00,9.42,9.45,9.41,9.43,99600.0,6.5613,6.5822,6.5544,6.5683,99600.0
2009-09-01 12:30:00,9.43,9.46,9.4,9.44,95400.0,6.5683,6.5892,6.5474,6.5753,95400.0
2009-09-01 12:35:00,9.44,9.46,9.41,9.45,101800.0,6.5753,6.5892,6.5544,6.5822,101800.0
2009-09-01 12:40:00,9.45,9.51,9.45,9.51,90800.0,6.5822,6.624,6.5822,6.624,90800.0
2009-09-01 12:45:00,9.51,9.52,9.48,9.49,67400.0,6.624,6.631,6.6031,6.6101,67400.0
2009-09-01 12:50:00,9.49,9.5,9.47,9.5,35000.0,6.6101,6.6171,6.5962,6.6171,35000.0
2009-09-01 12:55:00,9.49,9.5,9.47,9.47,59200.0,6.6101,6.6171,6.5962,6.5962,59200.0
2009-09-01 13:00:00,9.48,9.5,9.48,9.49,38600.0,6.6031,6.6171,6.6031,6.6101,38600.0
2009-09-01 13:05:00,9.49,9.49,9.41,9.42,82400.0,6.6101,6.6101,6.5544,6.5613,82400.0
2009-09-01 13:10:00,9.42,9.44,9.4,9.44,69800.0,6.5613,6.5753,6.5474,6.5753,69800.0
2009-09-01 13:15:00,9.44,9.44,9.39,9.4,110200.0,6.5753,6.5753,6.5404,6.5474,110200.0
2009-09-01 13:20:00,9.4,9.4,9.38,9.38,100200.0,6.5474,6.5474,6.5335,6.5335,100200.0
2009-09-01 13:25:00,9.38,9.4,9.38,9.4,136800.0,6.5335,6.5474,6.5335,6.5474,136800.0
2009-09-01 13:30:00,9.4,9.4,9.36,9.4,135400.0,6.5474,6.5474,6.5195,6.5474,135400.0
2009-09-01 13:35:00,9.4,9.4,9.36,9.38,93800.0,6.5474,6.5474,6.5195,6.5335,93800.0
2009-09-01 13:40:00,9.37,9.38,9.36,9.37,87800.0,6.5265,6.5335,6.5195,6.5265,87800.0
2009-09-01 13:45:00,9.37,9.38,9.36,9.36,194800.0,6.5265,6.5335,6.5195,6.5195,194800.0
2009-09-01 13:50:00,9.36,9.38,9.35,9.37,199200.0,6.5195,6.5335,6.5126,6.5265,199200.0
2009-09-01 13:55:00,9.37,9.38,9.24,9.36,512400.0,6.5265,6.5335,6.436,6.5195,512400.0
2009-09-01 14:00:00,9.36,9.38,9.35,9.35,55800.0,6.5195,6.5335,6.5126,6.5126,55800.0
2009-09-01 14:05:00,9.35,9.35,9.33,9.33,61800.0,6.5126,6.5126,6.4987,6.4987,61800.0
2009-09-01 14:10:00,9.34,9.35,9.33,9.34,57400.0,6.5056,6.5126,6.4987,6.5056,57400.0
2009-09-01 14:15:00,9.34,9.35,9.32,9.35,72200.0,6.5056,6.5126,6.4917,6.5126,72200.0
2009-09-01 14:20:00,9.35,9.35,9.31,9.32,176400.0,6.5126,6.5126,6.4847,6.4917,176400.0
2009-09-01 14:25:00,9.32,9.33,9.3,9.3,109000.0,6.4917,6.4987,6.4778,6.4778,109000.0
2009-09-01 14:30:00,9.3,9.3,9.28,9.28,88600.0,6.4778,6.4778,6.4638,6.4638,88600.0
2009-09-01 14:35:00,9.28,9.29,9.28,9.29,30800.0,6.4638,6.4708,6.4638,6.4708,30800.0
2009-09-01 14:40:00,9.28,9.28,9.24,9.24,52000.0,6.4638,6.4638,6.436,6.436,52000.0
2009-09-01 14:45:00,9.24,9.25,9.23,9.24,73200.0,6.436,6.4429,6.429,6.436,73200.0
2009-09-01 14:50:00,9.24,9.25,9.22,9.22,132400.0,6.436,6.4429,6.422,6.422,132400.0
2009-09-01 14:55:00,9.22,9.24,9.22,9.23,123400.0,6.422,6.436,6.422,6.429,123400.0
2009-09-01 15:00:00,9.24,9.24,9.23,9.24,157800.0,6.436,6.436,6.429,6.436,157800.0
2009-09-01 15:05:00,9.23,9.27,9.22,9.25,185800.0,6.429,6.4569,6.422,6.4429,185800.0
2009-09-01 15:10:00,9.25,9.26,9.24,9.24,79400.0,6.4429,6.4499,6.436,6.436,79400.0
2009-09-01 15:15:00,9.24,9.25,9.24,9.25,74000.0,6.436,6.4429,6.436,6.4429,74000.0
2009-09-01 15:20:00,9.25,9.25,9.23,9.24,166600.0,6.4429,6.4429,6.429,6.436,166600.0
2009-09-01 15:25:00,9.24,9.24,9.21,9.22,134000.0,6.436,6.436,6.4151,6.422,134000.0
2009-09-01 15:30:00,9.22,9.24,9.22,9.24,128600.0,6.422,6.436,6.422,6.436,128600.0
2009-09-01 15:35:00,9.24,9.24,9.22,9.23,98200.0,6.436,6.436,6.422,6.429,98200.0
2009-09-01 15:40:00,9.23,9.23,9.21,9.23,196600.0,6.429,6.429,6.4151,6.429,196600.0
2009-09-01 15:45:00,9.24,9.24,9.22,9.24,203800.0,6.436,6.436,6.422,6.436,203800.0
2009-09-01 15:50:00,9.24,9.26,9.24,9.25,395400.0,6.436,6.4499,6.436,6.4429,395400.0
2009-09-01 15:55:00,9.25,9.26,9.24,9.24,462000.0,6.4429,6.4499,6.436,6.436,462000.0
2009-09-02 09:30:00,9.18,9.26,9.11,9.19,87600.0,6.3942,6.4499,6.3454,6.4011,87600.0
2009-09-02 09:35:00,9.19,9.22,9.12,9.13,94800.0,6.4011,6.422,6.3524,6.3593,94800.0
2009-09-02 09:40:00,9.12,9.24,9.12,9.17,99400.0,6.3524,6.436,6.3524,6.3872,99400.0
2009-09-02 09:45:00,9.18,9.22,9.14,9.22,53200.0,6.3942,6.422,6.3663,6.422,53200.0
2009-09-02 09:50:00,9.21,9.31,9.21,9.26,96400.0,6.4151,6.4847,6.4151,6.4499,96400.0
2009-09-02 09:55:00,9.26,9.27,9.19,9.21,102600.0,6.4499,6.4569,6.4011,6.4151,102600.0
2009-09-02 10:00:00,9.2,9.27,9.19,9.2,205600.0,6.4081,6.4569,6.4011,6.4081,205600.0
2009-09-02 10:05:00,9.21,9.27,9.2,9.24,146400.0,6.4151,6.4569,6.4081,6.436,146400.0
2009-09-02 10:10:00,9.24,9.26,9.22,9.24,109600.0,6.436,6.4499,6.422,6.436,109600.0
2009-09-02 10:15:00,9.24,9.26,9.21,9.24,77400.0,6.436,6.4499,6.4151,6.436,77400.0
2009-09-02 10:20:00,9.24,9.25,9.19,9.21,103600.0,6.436,6.4429,6.4011,6.4151,103600.0
2009-09-02 10:25:00,9.21,9.21,9.15,9.15,92000.0,6.4151,6.4151,6.3733,6.3733,92000.0
2009-09-02 10:30:00,9.15,9.2,9.12,9.12,118200.0,6.3733,6.4081,6.3524,6.3524,118200.0
2009-09-02 10:35:00,9.12,9.17,9.11,9.16,72600.0,6.3524,6.3872,6.3454,6.3802,72600.0
2009-09-02 10:40:00,9.15,9.22,9.15,9.21,93400.0,6.3733,6.422,6.3733,6.4151,93400.0
2009-09-02 10:45:00,9.2,9.2,9.18,9.18,83600.0,6.4081,6.4081,6.3942,6.3942,83600.0
2009-09-02 10:50:00,9.19,9.19,9.12,9.13,331000.0,6.4011,6.4011,6.3524,6.3593,331000.0
2009-09-02 10:55:00,9.13,9.18,9.13,9.15,194000.0,6.3593,6.3942,6.3593,6.3733,194000.0
2009-09-02 11:00:00,9.15,9.15,9.11,9.11,119600.0,6.3733,6.3733,6.3454,6.3454,119600.0
2009-09-02 11:05:00,9.11,9.12,9.1,9.1,148200.0,6.3454,6.3524,6.3385,6.3385,148200.0
2009-09-02 11:10:00,9.1,9.11,9.08,9.09,157600.0,6.3385,6.3454,6.3245,6.3315,157600.0
2009-09-02 11:15:00,9.09,9.11,9.08,9.09,166800.0,6.3315,6.3454,6.3245,6.3315,166800.0
2009-09-02 11:20:00,9.09,9.11,9.09,9.1,85000.0,6.3315,6.3454,6.3315,6.3385,85000.0
2009-09-02 11:25:00,9.1,9.1,9.08,9.1,78000.0,6.3385,6.3385,6.3245,6.3385,78000.0
2009-09-02 11:30:00,9.1,9.12,9.06,9.1,149600.0,6.3385,6.3524,6.3106,6.3385,149600.0
2009-09-02 11:35:00,9.1,9.1,9.08,9.1,96200.0,6.3385,6.3385,6.3245,6.3385,96200.0
2009-09-02 11:40:00,9.1,9.1,9.08,9.09,70000.0,6.3385,6.3385,6.3245,6.3315,70000.0
2009-09-02 11:45:00,9.08,9.1,9.08,9.09,110000.0,6.3245,6.3385,6.3245,6.3315,110000.0
2009-09-02 11:50:00,9.09,9.1,9.09,9.1,202800.0,6.3315,6.3385,6.3315,6.3385,202800.0
2009-09-02 11:55:00,9.1,9.13,9.1,9.1,115400.0,6.3385,6.3593,6.3385,6.3385,115400.0
2009-09-02 12:00:00,9.1,9.13,9.1,9.12,127200.0,6.3385,6.3593,6.3385,6.3524,127200.0
2009-09-02 12:05:00,9.12,9.13,9.11,9.13,55400.0,6.3524,6.3593,6.3454,6.3593,55400.0
2009-09-02 12:10:00,9.13,9.15,9.11,9.11,61800.0,6.3593,6.3733,6.3454,6.3454,61800.0
2009-09-02 12:15:00,9.11,9.12,9.1,9.11,41600.0,6.3454,6.3524,6.3385,6.3454,41600.0
2009-09-02 12:20:00,9.12,9.15,9.11,9.15,33800.0,6.3524,6.3733,6.3454,6.3733,33800.0
2009-09-02 12:25:00,9.14,9.15,9.13,9.14,32400.0,6.3663,6.3733,6.3593,6.3663,32400.0
2009-09-02 12:30:00,9.13,9.15,9.13,9.15,34000.0,6.3593,6.3733,6.3593,6.3733,34000.0
2009-09-02 12:35:00,9.15,9.15,9.15,9.15,53200.0,6.3733,6.3733,6.3733,6.3733,53200.0
2009-09-02 12:40:00,9.15,9.15,9.15,9.15,30400.0,6.3733,6.3733,6.3733,6.3733,30400.0
2009-09-02 12:45:00,9.15,9.16,9.15,9.15,35000.0,6.3733,6.3802,6.3733,6.3733,35000.0
2009-09-02 12:50:00,9.16,9.18,9.16,9.18,96400.0,6.3802,6.3942,6.3802,6.3942,96400.0
2009-09-02 12:55:00,9.18,9.18,9.16,9.17,62000.0,6.3942,6.3942,6.3802,6.3872,62000.0
2009-09-02 13:00:00,9.18,9.18,9.16,9.16,44200.0,6.3942,6.3942,6.3802,6.3802,44200.0
2009-09-02 13:05:00,9.16,9.17,9.15,9.17,100200.0,6.3802,6.3872,6.3733,6.3872,100200.0
2009-09-02 13:10:00,9.16,9.18,9.16,9.17,22600.0,6.3802,6.3942,6.3802,6.3872,22600.0
2009-09-02 13:15:00,9.17,9.2,9.17,9.19,64600.0,6.3872,6.4081,6.3872,6.4011,64600.0
2009-09-02 13:20:00,9.19,9.19,9.18,9.19,27000.0,6.4011,6.4011,6.3942,6.4011,27000.0
2009-09-02 13:25:00,9.19,9.19,9.18,9.18,33600.0,6.4011,6.4011,6.3942,6.3942,33600.0
2009-09-02 13:30:00,9.18,9.19,9.17,9.17,31600.0,6.3942,6.4011,6.3872,6.3872,31600.0
2009-09-02 13:35:00,9.17,9.17,9.16,9.16,22600.0,6.3872,6.3872,6.3802,6.3802,22600.0
2009-09-02 13:40:00,9.16,9.17,9.16,9.16,36800.0,6.3802,6.3872,6.3802,6.3802,36800.0
2009-09-02 13:45:00,9.16,9.17,9.15,9.17,40000.0,6.3802,6.3872,6.3733,6.3872,40000.0
2009-09-02 13:50:00,9.16,9.16,9.13,9.13,31800.0,6.3802,6.3802,6.3593,6.3593,31800.0
2009-09-02 13:55:00,9.13,9.15,9.13,9.15,28800.0,6.3593,6.3733,6.3593,6.3733,28800.0
2009-09-02 14:00:00,9.14,9.16,9.13,9.15,55200.0,6.3663,6.3802,6.3593,6.3733,55200.0
2009-09-02 14:05:00,9.15,9.18,9.15,9.17,75600.0,6.3733,6.3942,6.3733,6.3872,75600.0
2009-09-02 14:10:00,9.17,9.18,9.15,9.16,31400.0,6.3872,6.3942,6.3733,6.3802,31400.0
2009-09-02 14:15:00,9.17,9.19,9.17,9.19,62200.0,6.3872,6.4011,6.3872,6.4011,62200.0
2009-09-02 14:20:00,9.19,9.2,9.18,9.19,62800.0,6.4011,6.4081,6.3942,6.4011,62800.0
2009-09-02 14:25:00,9.19,9.21,9.19,9.21,39600.0,6.4011,6.4151,6.4011,6.4151,39600.0
2009-09-02 14:30:00,9.21,9.21,9.2,9.21,42600.0,6.4151,6.4151,6.4081,6.4151,42600.0
2009-09-02 14:35:00,9.21,9.23,9.21,9.22,56600.0,6.4151,6.429,6.4151,6.422,56600.0
2009-09-02 14:40:00,9.22,9.24,9.2,9.21,64600.0,6.422,6.436,6.4081,6.4151,64600.0
2009-09-02 14:45:00,9.22,9.22,9.2,9.21,40800.0,6.422,6.422,6.4081,6.4151,40800.0
2009-09-02 14:50:00,9.21,9.22,9.2,9.2,40800.0,6.4151,6.422,6.4081,6.4081,40800.0
2009-09-02 14:55:00,9.2,9.2,9.17,9.17,71400.0,6.4081,6.4081,6.3872,6.3872,71400.0
2009-09-02 15:00:00,9.17,9.18,9.15,9.15,47800.0,6.3872,6.3942,6.3733,6.3733,47800.0
2009-09-02 15:05:00,9.15,9.19,9.15,9.18,73000.0,6.3733,6.4011,6.3733,6.3942,73000.0
2009-09-02 15:10:00,9.17,9.19,9.16,9.17,72200.0,6.3872,6.4011,6.3802,6.3872,72200.0
2009-09-02 15:15:00,9.17,9.21,9.17,9.2,181400.0,6.3872,6.4151,6.3872,6.4081,181400.0
2009-09-02 15:20:00,9.2,9.21,9.18,9.19,87200.0,6.4081,6.4151,6.3942,6.4011,87200.0
2009-09-02 15:25:00,9.19,9.19,9.14,9.15,245000.0,6.4011,6.4011,6.3663,6.3733,245000.0
2009-09-02 15:30:00,9.15,9.18,9.14,9.17,76600.0,6.3733,6.3942,6.3663,6.3872,76600.0
2009-09-02 15:35:00,9.17,9.19,9.17,9.19,103800.0,6.3872,6.4011,6.3872,6.4011,103800.0
2009-09-02 15:40:00,9.19,9.2,9.17,9.2,256400.0,6.4011,6.4081,6.3872,6.4081,256400.0
2009-09-02 15:45:00,9.19,9.2,9.15,9.15,154400.0,6.4011,6.4081,6.3733,6.3733,154400.0
2009-09-02 15:50:00,9.15,9.18,9.14,9.15,172800.0,6.3733,6.3942,6.3663,6.3733,172800.0
2009-09-02 15:55:00,9.15,9.18,9.15,9.17,228200.0,6.3733,6.3942,6.3733,6.3872,228200.0
2009-09-03 09:30:00,9.24,9.36,9.19,9.29,89400.0,6.436,6.5195,6.4011,6.4708,89400.0
2009-09-03 09:35:00,9.27,9.35,9.22,9.25,49200.0,6.4569,6.5126,6.422,6.4429,49200.0
2009-09-03 09:40:00,9.25,9.25,9.14,9.15,55800.0,6.4429,6.4429,6.3663,6.3733,55800.0
2009-09-03 09:45:00,9.15,9.2,9.13,9.16,52800.0,6.3733,6.4081,6.3593,6.3802,52800.0
2009-09-03 09:50:00,9.16,9.21,9.16,9.2,84800.0,6.3802,6.4151,6.3802,6.4081,84800.0
2009-09-03 09:55:00,9.21,9.22,9.13,9.19,127200.0,6.4151,6.422,6.3593,6.4011,127200.0
2009-09-03 10:00:00,9.2,9.24,9.13,9.19,123600.0,6.4081,6.436,6.3593,6.4011,123600.0
2009-09-03 10:05:00,9.19,9.24,9.15,9.2,95200.0,6.4011,6.436,6.3733,6.4081,95200.0
2009-09-03 10:10:00,9.21,9.24,9.19,9.21,74400.0,6.4151,6.436,6.4011,6.4151,74400.0
2009-09-03 10:15:00,9.21,9.23,9.14,9.15,154000.0,6.4151,6.429,6.3663,6.3733,154000.0
2009-09-03 10:20:00,9.15,9.16,9.11,9.15,204000.0,6.3733,6.3802,6.3454,6.3733,204000.0
2009-09-03 10:25:00,9.15,9.18,9.09,9.17,107200.0,6.3733,6.3942,6.3315,6.3872,107200.0
2009-09-03 10:30:00,9.18,9.2,9.17,9.19,62000.0,6.3942,6.4081,6.3872,6.4011,62000.0
2009-09-03 10:35:00,9.2,9.2,9.12,9.17,62400.0,6.4081,6.4081,6.3524,6.3872,62400.0
2009-09-03 10:40:00,9.17,9.17,9.13,9.17,111400.0,6.3872,6.3872,6.3593,6.3872,111400.0
2009-09-03 10:45:00,9.17,9.2,9.15,9.18,35000.0,6.3872,6.4081,6.3733,6.3942,35000.0
2009-09-03 10:50:00,9.18,9.21,9.18,9.2,37000.0,6.3942,6.4151,6.3942,6.4081,37000.0
2009-09-03 10:55:00,9.2,9.2,9.15,9.17,34200.0,6.4081,6.4081,6.3733,6.3872,34200.0
2009-09-03 11:00:00,9.17,9.22,9.15,9.2,68200.0,6.3872,6.422,6.3733,6.4081,68200.0
2009-09-03 11:05:00,9.2,9.24,9.17,9.23,72400.0,6.4081,6.436,6.3872,6.429,72400.0
2009-09-03 11:10:00,9.23,9.25,9.2,9.21,111000.0,6.429,6.4429,6.4081,6.4151,111000.0
2009-09-03 11:15:00,9.22,9.27,9.21,9.26,132000.0,6.422,6.4569,6.4151,6.4499,132000.0
2009-09-03 11:20:00,9.26,9.29,9.26,9.29,52200.0,6.4499,6.4708,6.4499,6.4708,52200.0
2009-09-03 11:25:00,9.29,9.29,9.27,9.29,28600.0,6.4708,6.4708,6.4569,6.4708,28600.0
2009-09-03 11:30:00,9.29,9.31,9.26,9.28,94000.0,6.4708,6.4847,6.4499,6.4638,94000.0
2009-09-03 11:35:00,9.27,9.31,9.27,9.28,32600.0,6.4569,6.4847,6.4569,6.4638,32600.0
2009-09-03 11:40:00,9.29,9.31,9.28,9.28,33800.0,6.4708,6.4847,6.4638,6.4638,33800.0
2009-09-03 11:45:00,9.28,9.29,9.27,9.28,31200.0,6.4638,6.4708,6.4569,6.4638,31200.0
2009-09-03 11:50:00,9.29,9.29,9.26,9.26,35200.0,6.4708,6.4708,6.4499,6.4499,35200.0
2009-09-03 11:55:00,9.26,9.31,9.24,9.3,53200.0,6.4499,6.4847,6.436,6.4778,53200.0
2009-09-03 12:00:00,9.3,9.31,9.29,9.31,40200.0,6.4778,6.4847,6.4708,6.4847,40200.0
2009-09-03 12:05:00,9.31,9.33,9.29,9.31,82200.0,6.4847,6.4987,6.4708,6.4847,82200.0
2009-09-03 12:10:00,9.31,9.37,9.31,9.33,39200.0,6.4847,6.5265,6.4847,6.4987,39200.0
2009-09-03 12:15:00,9.33,9.37,9.33,9.36,9400.0,6.4987,6.5265,6.4987,6.5195,9400.0
2009-09-03 12:20:00,9.36,9.36,9.35,9.35,18400.0,6.5195,6.5195,6.5126,6.5126,18400.0
2009-09-03 12:25:00,9.35,9.35,9.33,9.33,11600.0,6.5126,6.5126,6.4987,6.4987,11600.0
2009-09-03 12:30:00,9.33,9.33,9.31,9.31,7000.0,6.4987,6.4987,6.4847,6.4847,7000.0
2009-09-03 12:35:00,9.31,9.32,9.31,9.31,3400.0,6.4847,6.4917,6.4847,6.4847,3400.0
2009-09-03 12:40:00,9.32,9.35,9.32,9.35,38800.0,6.4917,6.5126,6.4917,6.5126,38800.0
2009-09-03 12:45:00,9.35,9.35,9.35,9.35,8000.0,6.5126,6.5126,6.5126,6.5126,8000.0
2009-09-03 12:50:00,9.35,9.35,9.35,9.35,10000.0,6.5126,6.5126,6.5126,6.5126,10000.0
2009-09-03 12:55:00,9.35,9.35,9.34,9.34,83000.0,6.5126,6.5126,6.5056,6.5056,83000.0
2009-09-03 13:00:00,9.34,9.35,9.34,9.34,14800.0,6.5056,6.5126,6.5056,6.5056,14800.0
2009-09-03 13:05:00,9.34,9.35,9.33,9.33,21200.0,6.5056,6.5126,6.4987,6.4987,21200.0
2009-09-03 13:10:00,9.33,9.34,9.31,9.31,19800.0,6.4987,6.5056,6.4847,6.4847,19800.0
2009-09-03 13:15:00,9.31,9.31,9.31,9.31,6000.0,6.4847,6.4847,6.4847,6.4847,6000.0
2009-09-03 13:20:00,9.31,9.31,9.31,9.31,28800.0,6.4847,6.4847,6.4847,6.4847,28800.0
2009-09-03 13:25:00,9.31,9.33,9.31,9.31,28000.0,6.4847,6.4987,6.4847,6.4847,28000.0
2009-09-03 13:30:00,9.32,9.32,9.31,9.31,50200.0,6.4917,6.4917,6.4847,6.4847,50200.0
2009-09-03 13:35:00,9.31,9.31,9.31,9.31,16600.0,6.4847,6.4847,6.4847,6.4847,16600.0
2009-09-03 13:40:00,9.31,9.31,9.29,9.29,43000.0,6.4847,6.4847,6.4708,6.4708,43000.0
2009-09-03 13:45:00,9.3,9.3,9.28,9.29,13400.0,6.4778,6.4778,6.4638,6.4708,13400.0
2009-09-03 13:50:00,9.3,9.3,9.27,9.3,46400.0,6.4778,6.4778,6.4569,6.4778,46400.0
2009-09-03 13:55:00,9.3,9.3,9.29,9.29,93000.0,6.4778,6.4778,6.4708,6.4708,93000.0
2009-09-03 14:00:00,9.3,9.31,9.29,9.3,57800.0,6.4778,6.4847,6.4708,6.4778,57800.0
2009-09-03 14:05:00,9.3,9.3,9.29,9.3,34800.0,6.4778,6.4778,6.4708,6.4778,34800.0
2009-09-03 14:10:00,9.3,9.3,9.29,9.3,28600.0,6.4778,6.4778,6.4708,6.4778,28600.0
2009-09-03 14:15:00,9.3,9.31,9.3,9.31,63000.0,6.4778,6.4847,6.4778,6.4847,63000.0
2009-09-03 14:20:00,9.31,9.31,9.3,9.3,22400.0,6.4847,6.4847,6.4778,6.4778,22400.0
2009-09-03 14:25:00,9.3,9.31,9.29,9.3,69000.0,6.4778,6.4847,6.4708,6.4778,69000.0
2009-09-03 14:30:00,9.31,9.31,9.28,9.3,59400.0,6.4847,6.4847,6.4638,6.4778,59400.0
2009-09-03 14:35:00,9.31,9.32,9.31,9.31,17000.0,6.4847,6.4917,6.4847,6.4847,17000.0
2009-09-03 14:40:00,9.31,9.31,9.29,9.3,27400.0,6.4847,6.4847,6.4708,6.4778,27400.0
2009-09-03 14:45:00,9.3,9.34,9.3,9.33,41600.0,6.4778,6.5056,6.4778,6.4987,41600.0
2009-09-03 14:50:00,9.33,9.35,9.33,9.33,29800.0,6.4987,6.5126,6.4987,6.4987,29800.0
2009-09-03 14:55:00,9.33,9.34,9.33,9.34,15000.0,6.4987,6.5056,6.4987,6.5056,15000.0
2009-09-03 15:00:00,9.34,9.35,9.33,9.34,43400.0,6.5056,6.5126,6.4987,6.5056,43400.0
2009-09-03 15:05:00,9.34,9.37,9.34,9.36,20000.0,6.5056,6.5265,6.5056,6.5195,20000.0
2009-09-03 15:10:00,9.37,9.37,9.35,9.36,39800.0,6.5265,6.5265,6.5126,6.5195,39800.0
2009-09-03 15:15:00,9.37,9.37,9.35,9.35,39800.0,6.5265,6.5265,6.5126,6.5126,39800.0
2009-09-03 15:20:00,9.35,9.37,9.35,9.37,33200.0,6.5126,6.5265,6.5126,6.5265,33200.0
2009-09-03 15:25:00,9.37,9.37,9.36,9.37,23200.0,6.5265,6.5265,6.5195,6.5265,23200.0
2009-09-03 15:30:00,9.36,9.38,9.35,9.35,100400.0,6.5195,6.5335,6.5126,6.5126,100400.0
2009-09-03 15:35:00,9.35,9.4,9.35,9.4,76200.0,6.5126,6.5474,6.5126,6.5474,76200.0
2009-09-03 15:40:00,9.4,9.4,9.38,9.4,58200.0,6.5474,6.5474,6.5335,6.5474,58200.0
2009-09-03 15:45:00,9.39,9.4,9.38,9.4,63600.0,6.5404,6.5474,6.5335,6.5474,63600.0
2009-09-03 15:50:00,9.4,9.41,9.4,9.4,79800.0,6.5474,6.5544,6.5474,6.5474,79800.0
2009-09-03 15:55:00,9.4,9.4,9.4,9.4,113200.0,6.5474,6.5474,6.5474,6.5474,113200.0
2009-09-04 09:30:00,9.4,9.44,9.32,9.38,31000.0,6.5474,6.5753,6.4917,6.5335,31000.0
2009-09-04 09:35:00,9.4,9.42,9.32,9.36,26200.0,6.5474,6.5613,6.4917,6.5195,26200.0
2009-09-04 09:40:00,9.37,9.44,9.36,9.4,44000.0,6.5265,6.5753,6.5195,6.5474,44000.0
2009-09-04 09:45:00,9.4,9.42,9.35,9.35,37400.0,6.5474,6.5613,6.5126,6.5126,37400.0
2009-09-04 09:50:00,9.34,9.35,9.28,9.34,76200.0,6.5056,6.5126,6.4638,6.5056,76200.0
2009-09-04 09:55:00,9.35,9.36,9.26,9.26,44000.0,6.5126,6.5195,6.4499,6.4499,44000.0
2009-09-04 10:00:00,9.26,9.34,9.25,9.33,63800.0,6.4499,6.5056,6.4429,6.4987,63800.0
2009-09-04 10:05:00,9.31,9.35,9.31,9.32,45400.0,6.4847,6.5126,6.4847,6.4917,45400.0
2009-09-04 10:10:00,9.33,9.36,9.32,9.35,121800.0,6.4987,6.5195,6.4917,6.5126,121800.0
2009-09-04 10:15:00,9.35,9.39,9.35,9.38,33400.0,6.5126,6.5404,6.5126,6.5335,33400.0
2009-09-04 10:20:00,9.38,9.4,9.38,9.38,62000.0,6.5335,6.5474,6.5335,6.5335,62000.0
2009-09-04 10:25:00,9.38,9.39,9.37,9.37,74800.0,6.5335,6.5404,6.5265,6.5265,74800.0
2009-09-04 10:30:00,9.37,9.42,9.36,9.4,79800.0,6.5265,6.5613,6.5195,6.5474,79800.0
2009-09-04 10:35:00,9.4,9.45,9.39,9.4,126200.0,6.5474,6.5822,6.5404,6.5474,126200.0
2009-09-04 10:40:00,9.4,9.47,9.4,9.44,85600.0,6.5474,6.5962,6.5474,6.5753,85600.0
2009-09-04 10:45:00,9.44,9.47,9.44,9.46,34000.0,6.5753,6.5962,6.5753,6.5892,34000.0
2009-09-04 10:50:00,9.46,9.47,9.43,9.45,47800.0,6.5892,6.5962,6.5683,6.5822,47800.0
2009-09-04 10:55:00,9.45,9.46,9.43,9.45,113800.0,6.5822,6.5892,6.5683,6.5822,113800.0
2009-09-04 11:00:00,9.45,9.45,9.38,9.39,45000.0,6.5822,6.5822,6.5335,6.5404,45000.0
2009-09-04 11:05:00,9.4,9.4,9.37,9.37,33800.0,6.5474,6.5474,6.5265,6.5265,33800.0
2009-09-04 11:10:00,9.37,9.38,9.37,9.38,14400.0,6.5265,6.5335,6.5265,6.5335,14400.0
2009-09-04 11:15:00,9.38,9.38,9.35,9.35,40400.0,6.5335,6.5335,6.5126,6.5126,40400.0
2009-09-04 11:20:00,9.35,9.37,9.35,9.36,39400.0,6.5126,6.5265,6.5126,6.5195,39400.0
2009-09-04 11:25:00,9.36,9.38,9.35,9.36,45600.0,6.5195,6.5335,6.5126,6.5195,45600.0
2009-09-04 11:30:00,9.36,9.37,9.35,9.36,48600.0,6.5195,6.5265,6.5126,6.5195,48600.0
2009-09-04 11:35:00,9.36,9.4,9.36,9.38,60400.0,6.5195,6.5474,6.5195,6.5335,60400.0
2009-09-04 11:40:00,9.38,9.4,9.38,9.38,39000.0,6.5335,6.5474,6.5335,6.5335,39000.0
2009-09-04 11:45:00,9.39,9.44,9.38,9.43,19600.0,6.5404,6.5753,6.5335,6.5683,19600.0
2009-09-04 11:50:00,9.44,9.44,9.4,9.4,45200.0,6.5753,6.5753,6.5474,6.5474,45200.0
2009-09-04 11:55:00,9.4,9.43,9.4,9.43,15200.0,6.5474,6.5683,6.5474,6.5683,15200.0
2009-09-04 12:00:00,9.44,9.46,9.43,9.45,41400.0,6.5753,6.5892,6.5683,6.5822,41400.0
2009-09-04 12:05:00,9.45,9.5,9.45,9.49,50600.0,6.5822,6.6171,6.5822,6.6101,50600.0
2009-09-04 12:10:00,9.49,9.49,9.46,9.47,44000.0,6.6101,6.6101,6.5892,6.5962,44000.0
2009-09-04 12:15:00,9.46,9.48,9.45,9.47,31400.0,6.5892,6.6031,6.5822,6.5962,31400.0
2009-09-04 12:20:00,9.47,9.49,9.47,9.49,14200.0,6.5962,6.6101,6.5962,6.6101,14200.0
2009-09-04 12:25:00,9.49,9.49,9.44,9.45,58400.0,6.6101,6.6101,6.5753,6.5822,58400.0
2009-09-04 12:30:00,9.45,9.45,9.44,9.45,43000.0,6.5822,6.5822,6.5753,6.5822,43000.0
2009-09-04 12:35:00,9.45,9.45,9.43,9.44,27000.0,6.5822,6.5822,6.5683,6.5753,27000.0
2009-09-04 12:40:00,9.44,9.44,9.39,9.4,92800.0,6.5753,6.5753,6.5404,6.5474,92800.0
2009-09-04 12:45:00,9.4,9.4,9.38,9.38,43000.0,6.5474,6.5474,6.5335,6.5335,43000.0
2009-09-04 12:50:00,9.38,9.38,9.36,9.36,122400.0,6.5335,6.5335,6.5195,6.5195,122400.0
2009-09-04 12:55:00,9.36,9.4,9.36,9.4,49200.0,6.5195,6.5474,6.5195,6.5474,49200.0
2009-09-04 13:00:00,9.39,9.4,9.36,9.38,55200.0,6.5404,6.5474,6.5195,6.5335,55200.0
2009-09-04 13:05:00,9.38,9.38,9.35,9.36,65600.0,6.5335,6.5335,6.5126,6.5195,65600.0
2009-09-04 13:10:00,9.37,9.38,9.36,9.38,15000.0,6.5265,6.5335,6.5195,6.5335,15000.0
2009-09-04 13:15:00,9.38,9.41,9.38,9.4,28200.0,6.5335,6.5544,6.5335,6.5474,28200.0
2009-09-04 13:20:00,9.4,9.44,9.4,9.4,52800.0,6.5474,6.5753,6.5474,6.5474,52800.0
2009-09-04 13:25:00,9.41,9.42,9.4,9.4,20800.0,6.5544,6.5613,6.5474,6.5474,20800.0
2009-09-04 13:30:00,9.4,9.42,9.4,9.4,58600.0,6.5474,6.5613,6.5474,6.5474,58600.0
2009-09-04 13:35:00,9.4,9.42,9.4,9.4,81200.0,6.5474,6.5613,6.5474,6.5474,81200.0
2009-09-04 13:40:00,9.4,9.4,9.39,9.4,14400.0,6.5474,6.5474,6.5404,6.5474,14400.0
2009-09-04 13:45:00,9.4,9.42,9.39,9.4,18400.0,6.5474,6.5613,6.5404,6.5474,18400.0
2009-09-04 13:50:00,9.4,9.41,9.4,9.4,15000.0,6.5474,6.5544,6.5474,6.5474,15000.0
2009-09-04 13:55:00,9.4,9.42,9.4,9.4,35600.0,6.5474,6.5613,6.5474,6.5474,35600.0
2009-09-04 14:00:00,9.4,9.42,9.4,9.42,38200.0,6.5474,6.5613,6.5474,6.5613,38200.0
2009-09-04 14:05:00,9.41,9.41,9.39,9.4,32400.0,6.5544,6.5544,6.5404,6.5474,32400.0
2009-09-04 14:10:00,9.4,9.41,9.4,9.4,47000.0,6.5474,6.5544,6.5474,6.5474,47000.0
2009-09-04 14:15:00,9.4,9.4,9.38,9.4,35600.0,6.5474,6.5474,6.5335,6.5474,35600.0
2009-09-04 14:20:00,9.4,9.41,9.4,9.4,22200.0,6.5474,6.5544,6.5474,6.5474,22200.0
2009-09-04 14:25:00,9.4,9.4,9.37,9.37,54000.0,6.5474,6.5474,6.5265,6.5265,54000.0
2009-09-04 14:30:00,9.37,9.38,9.37,9.38,72800.0,6.5265,6.5335,6.5265,6.5335,72800.0
2009-09-04 14:35:00,9.38,9.4,9.38,9.4,31000.0,6.5335,6.5474,6.5335,6.5474,31000.0
2009-09-04 14:40:00,9.4,9.42,9.38,9.42,27600.0,6.5474,6.5613,6.5335,6.5613,27600.0
2009-09-04 14:45:00,9.42,9.42,9.4,9.4,72400.0,6.5613,6.5613,6.5474,6.5474,72400.0
2009-09-04 14:50:00,9.4,9.42,9.39,9.4,55000.0,6.5474,6.5613,6.5404,6.5474,55000.0
2009-09-04 14:55:00,9.4,9.42,9.39,9.42,52400.0,6.5474,6.5613,6.5404,6.5613,52400.0
2009-09-04 15:00:00,9.42,9.42,9.4,9.4,78000.0,6.5613,6.5613,6.5474,6.5474,78000.0
2009-09-04 15:05:00,9.4,9.41,9.38,9.38,76200.0,6.5474,6.5544,6.5335,6.5335,76200.0
2009-09-04 15:10:00,9.37,9.4,9.36,9.38,55000.0,6.5265,6.5474,6.5195,6.5335,55000.0
2009-09-04 15:15:00,9.38,9.4,9.38,9.4,59000.0,6.5335,6.5474,6.5335,6.5474,59000.0
2009-09-04 15:20:00,9.4,9.4,9.4,9.4,46800.0,6.5474,6.5474,6.5474,6.5474,46800.0
2009-09-04 15:25:00,9.4,9.4,9.39,9.4,55600.0,6.5474,6.5474,6.5404,6.5474,55600.0
2009-09-04 15:30:00,9.4,9.4,9.4,9.4,113000.0,6.5474,6.5474,6.5474,6.5474,113000.0
2009-09-04 15:35:00,9.4,9.42,9.4,9.42,139200.0,6.5474,6.5613,6.5474,6.5613,139200.0
2009-09-04 15:40:00,9.42,9.43,9.4,9.4,174800.0,6.5613,6.5683,6.5474,6.5474,174800.0
2009-09-04 15:45:00,9.4,9.42,9.4,9.42,242800.0,6.5474,6.5613,6.5474,6.5613,242800.0
2009-09-04 15:50:00,9.42,9.44,9.42,9.43,123800.0,6.5613,6.5753,6.5613,6.5683,123800.0
2009-09-04 15:55:00,9.43,9.44,9.43,9.44,123800.0,6.5683,6.5753,6.5683,6.5753,123800.0
2009-09-08 09:30:00,9.56,9.63,9.53,9.54,60400.0,6.6589,6.7076,6.638,6.6449,60400.0
2009-09-08 09:35:00,9.53,9.56,9.47,9.49,134000.0,6.638,6.6589,6.5962,6.6101,134000.0
2009-09-08 09:40:00,9.49,9.49,9.41,9.43,75200.0,6.6101,6.6101,6.5544,6.5683,75200.0
2009-09-08 09:45:00,9.42,9.43,9.39,9.43,92800.0,6.5613,6.5683,6.5404,6.5683,92800.0
2009-09-08 09:50:00,9.43,9.47,9.42,9.47,61400.0,6.5683,6.5962,6.5613,6.5962,61400.0
2009-09-08 09:55:00,9.47,9.47,9.43,9.46,137200.0,6.5962,6.5962,6.5683,6.5892,137200.0
2009-09-08 10:00:00,9.45,9.49,9.43,9.44,128200.0,6.5822,6.6101,6.5683,6.5753,128200.0
2009-09-08 10:05:00,9.44,9.48,9.43,9.47,86600.0,6.5753,6.6031,6.5683,6.5962,86600.0
2009-09-08 10:10:00,9.47,9.5,9.44,9.47,96000.0,6.5962,6.6171,6.5753,6.5962,96000.0
2009-09-08 10:15:00,9.46,9.49,9.45,9.47,32600.0,6.5892,6.6101,6.5822,6.5962,32600.0
2009-09-08 10:20:00,9.47,9.5,9.45,9.49,75400.0,6.5962,6.6171,6.5822,6.6101,75400.0
2009-09-08 10:25:00,9.5,9.52,9.49,9.51,50600.0,6.6171,6.631,6.6101,6.624,50600.0
2009-09-08 10:30:00,9.51,9.56,9.51,9.54,78600.0,6.624,6.6589,6.624,6.6449,78600.0
2009-09-08 10:35:00,9.54,9.57,9.54,9.55,50600.0,6.6449,6.6658,6.6449,6.6519,50600.0
2009-09-08 10:40:00,9.56,9.56,9.5,9.52,89600.0,6.6589,6.6589,6.6171,6.631,89600.0
2009-09-08 10:45:00,9.52,9.53,9.51,9.53,23800.0,6.631,6.638,6.624,6.638,23800.0
2009-09-08 10:50:00,9.53,9.55,9.53,9.53,27800.0,6.638,6.6519,6.638,6.638,27800.0
2009-09-08 10:55:00,9.55,9.55,9.53,9.54,26600.0,6.6519,6.6519,6.638,6.6449,26600.0
2009-09-08 11:00:00,9.54,9.55,9.5,9.52,36800.0,6.6449,6.6519,6.6171,6.631,36800.0
2009-09-08 11:05:00,9.52,9.53,9.49,9.49,23400.0,6.631,6.638,6.6101,6.6101,23400.0
2009-09-08 11:10:00,9.5,9.53,9.49,9.52,23800.0,6.6171,6.638,6.6101,6.631,23800.0
2009-09-08 11:15:00,9.52,9.53,9.52,9.52,17400.0,6.631,6.638,6.631,6.631,17400.0
2009-09-08 11:20:00,9.53,9.53,9.52,9.53,21200.0,6.638,6.638,6.631,6.638,21200.0
2009-09-08 11:25:00,9.54,9.55,9.52,9.52,21400.0,6.6449,6.6519,6.631,6.631,21400.0
2009-09-08 11:30:00,9.52,9.52,9.49,9.5,12600.0,6.631,6.631,6.6101,6.6171,12600.0
2009-09-08 11:35:00,9.5,9.5,9.46,9.47,91400.0,6.6171,6.6171,6.5892,6.5962,91400.0
2009-09-08 11:40:00,9.48,9.5,9.47,9.47,38200.0,6.6031,6.6171,6.5962,6.5962,38200.0
2009-09-08 11:45:00,9.47,9.47,9.44,9.46,44600.0,6.5962,6.5962,6.5753,6.5892,44600.0
2009-09-08 11:50:00,9.46,9.46,9.44,9.45,24400.0,6.5892,6.5892,6.5753,6.5822,24400.0
2009-09-08 11:55:00,9.45,9.51,9.45,9.51,49200.0,6.5822,6.624,6.5822,6.624,49200.0
2009-09-08 12:00:00,9.5,9.5,9.49,9.49,21800.0,6.6171,6.6171,6.6101,6.6101,21800.0
2009-09-08 12:05:00,9.5,9.51,9.49,9.5,37400.0,6.6171,6.624,6.6101,6.6171,37400.0
2009-09-08 12:10:00,9.5,9.5,9.48,9.49,17000.0,6.6171,6.6171,6.6031,6.6101,17000.0
2009-09-08 12:15:00,9.48,9.49,9.47,9.47,21800.0,6.6031,6.6101,6.5962,6.5962,21800.0
2009-09-08 12:20:00,9.47,9.47,9.46,9.46,22200.0,6.5962,6.5962,6.5892,6.5892,22200.0
2009-09-08 12:25:00,9.46,9.46,9.44,9.45,30200.0,6.5892,6.5892,6.5753,6.5822,30200.0
2009-09-08 12:30:00,9.45,9.46,9.44,9.46,31000.0,6.5822,6.5892,6.5753,6.5892,31000.0
2009-09-08 12:35:00,9.46,9.46,9.44,9.45,19800.0,6.5892,6.5892,6.5753,6.5822,19800.0
2009-09-08 12:40:00,9.45,9.47,9.45,9.47,33800.0,6.5822,6.5962,6.5822,6.5962,33800.0
2009-09-08 12:45:00,9.47,9.47,9.45,9.45,17000.0,6.5962,6.5962,6.5822,6.5822,17000.0
2009-09-08 12:50:00,9.46,9.46,9.45,9.45,15200.0,6.5892,6.5892,6.5822,6.5822,15200.0
2009-09-08 12:55:00,9.45,9.46,9.45,9.45,34000.0,6.5822,6.5892,6.5822,6.5822,34000.0
2009-09-08 13:00:00,9.45,9.45,9.45,9.45,8800.0,6.5822,6.5822,6.5822,6.5822,8800.0
2009-09-08 13:05:00,9.45,9.46,9.45,9.46,43000.0,6.5822,6.5892,6.5822,6.5892,43000.0
2009-09-08 13:10:00,9.45,9.46,9.45,9.46,73400.0,6.5822,6.5892,6.5822,6.5892,73400.0
2009-09-08 13:15:00,9.46,9.49,9.46,9.47,39000.0,6.5892,6.6101,6.5892,6.5962,39000.0
2009-09-08 13:20:00,9.48,9.49,9.47,9.47,21400.0,6.6031,6.6101,6.5962,6.5962,21400.0
2009-09-08 13:25:00,9.47,9.47,9.46,9.47,20200.0,6.5962,6.5962,6.5892,6.5962,20200.0
2009-09-08 13:30:00,9.47,9.48,9.47,9.47,12800.0,6.5962,6.6031,6.5962,6.5962,12800.0
2009-09-08 13:35:00,9.47,9.47,9.47,9.47,31800.0,6.5962,6.5962,6.5962,6.5962,31800.0
2009-09-08 13:40:00,9.47,9.47,9.47,9.47,74600.0,6.5962,6.5962,6.5962,6.5962,74600.0
2009-09-08 13:45:00,9.47,9.47,9.46,9.47,56000.0,6.5962,6.5962,6.5892,6.5962,56000.0
2009-09-08 13:50:00,9.47,9.47,9.46,9.47,44600.0,6.5962,6.5962,6.5892,6.5962,44600.0
2009-09-08 13:55:00,9.47,9.49,9.46,9.48,23800.0,6.5962,6.6101,6.5892,6.6031,23800.0
2009-09-08 14:00:00,9.49,9.5,9.48,9.49,26600.0,6.6101,6.6171,6.6031,6.6101,26600.0
2009-09-08 14:05:00,9.49,9.49,9.47,9.47,53000.0,6.6101,6.6101,6.5962,6.5962,53000.0
2009-09-08 14:10:00,9.48,9.48,9.47,9.47,56200.0,6.6031,6.6031,6.5962,6.5962,56200.0
2009-09-08 14:15:00,9.47,9.47,9.45,9.47,58600.0,6.5962,6.5962,6.5822,6.5962,58600.0
2009-09-08 14:20:00,9.47,9.48,9.46,9.46,70400.0,6.5962,6.6031,6.5892,6.5892,70400.0
2009-09-08 14:25:00,9.46,9.49,9.45,9.49,53000.0,6.5892,6.6101,6.5822,6.6101,53000.0
2009-09-08 14:30:00,9.49,9.5,9.49,9.5,44800.0,6.6101,6.6171,6.6101,6.6171,44800.0
2009-09-08 14:35:00,9.5,9.53,9.49,9.53,42600.0,6.6171,6.638,6.6101,6.638,42600.0
2009-09-08 14:40:00,9.53,9.54,9.52,9.54,55200.0,6.638,6.6449,6.631,6.6449,55200.0
2009-09-08 14:45:00,9.54,9.55,9.52,9.53,111800.0,6.6449,6.6519,6.631,6.638,111800.0
2009-09-08 14:50:00,9.53,9.56,9.53,9.55,58000.0,6.638,6.6589,6.638,6.6519,58000.0
2009-09-08 14:55:00,9.54,9.55,9.54,9.55,78800.0,6.6449,6.6519,6.6449,6.6519,78800.0
2009-09-08 15:00:00,9.54,9.54,9.52,9.53,77400.0,6.6449,6.6449,6.631,6.638,77400.0
2009-09-08 15:05:00,9.53,9.54,9.52,9.53,58000.0,6.638,6.6449,6.631,6.638,58000.0
2009-09-08 15:10:00,9.52,9.53,9.51,9.52,37000.0,6.631,6.638,6.624,6.631,37000.0
2009-09-08 15:15:00,9.52,9.55,9.52,9.54,30400.0,6.631,6.6519,6.631,6.6449,30400.0
2009-09-08 15:20:00,9.54,9.55,9.54,9.55,55800.0,6.6449,6.6519,6.6449,6.6519,55800.0
2009-09-08 15:25:00,9.55,9.55,9.54,9.55,112400.0,6.6519,6.6519,6.6449,6.6519,112400.0
2009-09-08 15:30:00,9.55,9.55,9.54,9.55,48800.0,6.6519,6.6519,6.6449,6.6519,48800.0
2009-09-08 15:35:00,9.55,9.55,9.54,9.55,77400.0,6.6519,6.6519,6.6449,6.6519,77400.0
2009-09-08 15:40:00,9.55,9.55,9.55,9.55,72800.0,6.6519,6.6519,6.6519,6.6519,72800.0
2009-09-08 15:45:00,9.55,9.55,9.54,9.55,97000.0,6.6519,6.6519,6.6449,6.6519,97000.0
2009-09-08 15:50:00,9.55,9.56,9.55,9.56,99400.0,6.6519,6.6589,6.6519,6.6589,99400.0
2009-09-08 15:55:00,9.56,9.56,9.56,9.56,109600.0,6.6589,6.6589,6.6589,6.6589,109600.0
2009-09-09 09:30:00,9.6,9.61,9.49,9.49,41000.0,6.6867,6.6937,6.6101,6.6101,41000.0
2009-09-09 09:35:00,9.52,9.52,9.47,9.48,46000.0,6.631,6.631,6.5962,6.6031,46000.0
2009-09-09 09:40:00,9.49,9.54,9.49,9.52,93600.0,6.6101,6.6449,6.6101,6.631,93600.0
2009-09-09 09:45:00,9.52,9.56,9.52,9.54,61800.0,6.631,6.6589,6.631,6.6449,61800.0
2009-09-09 09:50:00,9.55,9.58,9.53,9.55,44400.0,6.6519,6.6728,6.638,6.6519,44400.0
2009-09-09 09:55:00,9.54,9.54,9.49,9.5,36800.0,6.6449,6.6449,6.6101,6.6171,36800.0
2009-09-09 10:00:00,9.5,9.54,9.49,9.53,109400.0,6.6171,6.6449,6.6101,6.638,109400.0
2009-09-09 10:05:00,9.53,9.53,9.51,9.53,53000.0,6.638,6.638,6.624,6.638,53000.0
2009-09-09 10:10:00,9.53,9.53,9.49,9.49,37600.0,6.638,6.638,6.6101,6.6101,37600.0
2009-09-09 10:15:00,9.5,9.52,9.49,9.49,107000.0,6.6171,6.631,6.6101,6.6101,107000.0
2009-09-09 10:20:00,9.49,9.52,9.49,9.5,93800.0,6.6101,6.631,6.6101,6.6171,93800.0
2009-09-09 10:25:00,9.5,9.52,9.47,9.49,51800.0,6.6171,6.631,6.5962,6.6101,51800.0
2009-09-09 10:30:00,9.49,9.53,9.49,9.51,69000.0,6.6101,6.638,6.6101,6.624,69000.0
2009-09-09 10:35:00,9.51,9.52,9.49,9.5,76400.0,6.624,6.631,6.6101,6.6171,76400.0
2009-09-09 10:40:00,9.51,9.53,9.49,9.52,40000.0,6.624,6.638,6.6101,6.631,40000.0
2009-09-09 10:45:00,9.52,9.52,9.46,9.46,90400.0,6.631,6.631,6.5892,6.5892,90400.0
2009-09-09 10:50:00,9.46,9.47,9.45,9.46,77400.0,6.5892,6.5962,6.5822,6.5892,77400.0
2009-09-09 10:55:00,9.46,9.48,9.44,9.46,95400.0,6.5892,6.6031,6.5753,6.5892,95400.0
2009-09-09 11:00:00,9.46,9.49,9.45,9.49,94000.0,6.5892,6.6101,6.5822,6.6101,94000.0
2009-09-09 11:05:00,9.49,9.5,9.46,9.46,61600.0,6.6101,6.6171,6.5892,6.5892,61600.0
2009-09-09 11:10:00,9.46,9.5,9.46,9.5,27800.0,6.5892,6.6171,6.5892,6.6171,27800.0
2009-09-09 11:15:00,9.5,9.53,9.49,9.51,44200.0,6.6171,6.638,6.6101,6.624,44200.0
2009-09-09 11:20:00,9.51,9.52,9.5,9.51,81000.0,6.624,6.631,6.6171,6.624,81000.0
2009-09-09 11:25:00,9.51,9.51,9.49,9.51,58800.0,6.624,6.624,6.6101,6.624,58800.0
2009-09-09 11:30:00,9.51,9.56,9.5,9.56,58200.0,6.624,6.6589,6.6171,6.6589,58200.0
2009-09-09 11:35:00,9.56,9.58,9.55,9.58,37000.0,6.6589,6.6728,6.6519,6.6728,37000.0
2009-09-09 11:40:00,9.58,9.59,9.56,9.59,42000.0,6.6728,6.6798,6.6589,6.6798,42000.0
2009-09-09 11:45:00,9.59,9.59,9.55,9.56,46400.0,6.6798,6.6798,6.6519,6.6589,46400.0
2009-09-09 11:50:00,9.56,9.57,9.55,9.56,32200.0,6.6589,6.6658,6.6519,6.6589,32200.0
2009-09-09 11:55:00,9.56,9.56,9.54,9.55,33000.0,6.6589,6.6589,6.6449,6.6519,33000.0
2009-09-09 12:00:00,9.56,9.56,9.54,9.54,54200.0,6.6589,6.6589,6.6449,6.6449,54200.0
2009-09-09 12:05:00,9.54,9.55,9.51,9.52,45200.0,6.6449,6.6519,6.624,6.631,45200.0
2009-09-09 12:10:00,9.52,9.53,9.52,9.52,26800.0,6.631,6.638,6.631,6.631,26800.0
2009-09-09 12:15:00,9.53,9.53,9.51,9.52,21400.0,6.638,6.638,6.624,6.631,21400.0
2009-09-09 12:20:00,9.52,9.52,9.5,9.52,18600.0,6.631,6.631,6.6171,6.631,18600.0
2009-09-09 12:25:00,9.52,9.52,9.5,9.52,48000.0,6.631,6.631,6.6171,6.631,48000.0
2009-09-09 12:30:00,9.51,9.52,9.5,9.52,40800.0,6.624,6.631,6.6171,6.631,40800.0
2009-09-09 12:35:00,9.52,9.52,9.51,9.52,32200.0,6.631,6.631,6.624,6.631,32200.0
2009-09-09 12:40:00,9.52,9.53,9.52,9.52,35200.0,6.631,6.638,6.631,6.631,35200.0
2009-09-09 12:45:00,9.52,9.53,9.52,9.53,23400.0,6.631,6.638,6.631,6.638,23400.0
2009-09-09 12:50:00,9.53,9.55,9.53,9.54,30200.0,6.638,6.6519,6.638,6.6449,30200.0
2009-09-09 12:55:00,9.54,9.55,9.53,9.53,34800.0,6.6449,6.6519,6.638,6.638,34800.0
2009-09-09 13:00:00,9.54,9.54,9.52,9.52,30400.0,6.6449,6.6449,6.631,6.631,30400.0
2009-09-09 13:05:00,9.52,9.53,9.51,9.51,57600.0,6.631,6.638,6.624,6.624,57600.0
2009-09-09 13:10:00,9.52,9.52,9.49,9.5,41000.0,6.631,6.631,6.6101,6.6171,41000.0
2009-09-09 13:15:00,9.5,9.52,9.5,9.52,27000.0,6.6171,6.631,6.6171,6.631,27000.0
2009-09-09 13:20:00,9.52,9.53,9.51,9.51,44000.0,6.631,6.638,6.624,6.624,44000.0
2009-09-09 13:25:00,9.51,9.51,9.48,9.49,119800.0,6.624,6.624,6.6031,6.6101,119800.0
2009-09-09 13:30:00,9.5,9.51,9.49,9.5,45400.0,6.6171,6.624,6.6101,6.6171,45400.0
2009-09-09 13:35:00,9.49,9.51,9.49,9.5,51200.0,6.6101,6.624,6.6101,6.6171,51200.0
2009-09-09 13:40:00,9.5,9.53,9.5,9.52,30000.0,6.6171,6.638,6.6171,6.631,30000.0
2009-09-09 13:45:00,9.52,9.52,9.51,9.51,34400.0,6.631,6.631,6.624,6.624,34400.0
2009-09-09 13:50:00,9.51,9.51,9.49,9.51,59400.0,6.624,6.624,6.6101,6.624,59400.0
2009-09-09 13:55:00,9.51,9.52,9.49,9.51,48800.0,6.624,6.631,6.6101,6.624,48800.0
2009-09-09 14:00:00,9.51,9.53,9.51,9.51,38800.0,6.624,6.638,6.624,6.624,38800.0
2009-09-09 14:05:00,9.51,9.51,9.48,9.49,93400.0,6.624,6.624,6.6031,6.6101,93400.0
2009-09-09 14:10:00,9.48,9.49,9.45,9.45,86000.0,6.6031,6.6101,6.5822,6.5822,86000.0
2009-09-09 14:15:00,9.45,9.46,9.45,9.45,120800.0,6.5822,6.5892,6.5822,6.5822,120800.0
2009-09-09 14:20:00,9.45,9.46,9.44,9.46,89400.0,6.5822,6.5892,6.5753,6.5892,89400.0
2009-09-09 14:25:00,9.46,9.47,9.44,9.46,111400.0,6.5892,6.5962,6.5753,6.5892,111400.0
2009-09-09 14:30:00,9.46,9.49,9.45,9.49,51800.0,6.5892,6.6101,6.5822,6.6101,51800.0
2009-09-09 14:35:00,9.49,9.49,9.47,9.49,43600.0,6.6101,6.6101,6.5962,6.6101,43600.0
2009-09-09 14:40:00,9.48,9.49,9.47,9.48,46400.0,6.6031,6.6101,6.5962,6.6031,46400.0
2009-09-09 14:45:00,9.49,9.49,9.47,9.47,41600.0,6.6101,6.6101,6.5962,6.5962,41600.0
2009-09-09 14:50:00,9.47,9.48,9.45,9.46,95600.0,6.5962,6.6031,6.5822,6.5892,95600.0
2009-09-09 14:55:00,9.46,9.48,9.45,9.47,126000.0,6.5892,6.6031,6.5822,6.5962,126000.0
2009-09-09 15:00:00,9.47,9.51,9.47,9.5,82400.0,6.5962,6.624,6.5962,6.6171,82400.0
2009-09-09 15:05:00,9.5,9.52,9.49,9.51,59400.0,6.6171,6.631,6.6101,6.624,59400.0
2009-09-09 15:10:00,9.51,9.54,9.51,9.53,78400.0,6.624,6.6449,6.624,6.638,78400.0
2009-09-09 15:15:00,9.53,9.54,9.5,9.51,64200.0,6.638,6.6449,6.6171,6.624,64200.0
2009-09-09 15:20:00,9.5,9.51,9.49,9.5,92600.0,6.6171,6.624,6.6101,6.6171,92600.0
2009-09-09 15:25:00,9.5,9.53,9.49,9.49,108800.0,6.6171,6.638,6.6101,6.6101,108800.0
2009-09-09 15:30:00,9.49,9.5,9.47,9.48,102400.0,6.6101,6.6171,6.5962,6.6031,102400.0
2009-09-09 15:35:00,9.49,9.49,9.47,9.47,107200.0,6.6101,6.6101,6.5962,6.5962,107200.0
2009-09-09 15:40:00,9.48,9.51,9.48,9.51,101600.0,6.6031,6.624,6.6031,6.624,101600.0
2009-09-09 15:45:00,9.51,9.52,9.51,9.52,39600.0,6.624,6.631,6.624,6.631,39600.0
2009-09-09 15:50:00,9.52,9.53,9.51,9.51,175800.0,6.631,6.638,6.624,6.624,175800.0
2009-09-09 15:55:00,9.51,9.51,9.49,9.51,178400.0,6.624,6.624,6.6101,6.624,178400.0
2009-09-10 09:30:00,9.47,9.62,9.46,9.58,67000.0,6.5962,6.7006,6.5892,6.6728,67000.0
2009-09-10 09:35:00,9.59,9.59,9.48,9.49,41800.0,6.6798,6.6798,6.6031,6.6101,41800.0
2009-09-10 09:40:00,9.49,9.54,9.48,9.5,72800.0,6.6101,6.6449,6.6031,6.6171,72800.0
2009-09-10 09:45:00,9.49,9.55,9.46,9.54,50800.0,6.6101,6.6519,6.5892,6.6449,50800.0
2009-09-10 09:50:00,9.55,9.61,9.55,9.6,52000.0,6.6519,6.6937,6.6519,6.6867,52000.0
2009-09-10 09:55:00,9.61,9.65,9.61,9.61,58400.0,6.6937,6.7215,6.6937,6.6937,58400.0
2009-09-10 10:00:00,9.61,9.68,9.6,9.64,53400.0,6.6937,6.7424,6.6867,6.7146,53400.0
2009-09-10 10:05:00,9.64,9.68,9.63,9.67,71200.0,6.7146,6.7424,6.7076,6.7355,71200.0
2009-09-10 10:10:00,9.66,9.7,9.65,9.67,70400.0,6.7285,6.7564,6.7215,6.7355,70400.0
2009-09-10 10:15:00,9.68,9.68,9.63,9.68,47000.0,6.7424,6.7424,6.7076,6.7424,47000.0
2009-09-10 10:20:00,9.67,9.68,9.64,9.65,60000.0,6.7355,6.7424,6.7146,6.7215,60000.0
2009-09-10 10:25:00,9.64,9.67,9.63,9.67,54800.0,6.7146,6.7355,6.7076,6.7355,54800.0
2009-09-10 10:30:00,9.67,9.69,9.63,9.65,59600.0,6.7355,6.7494,6.7076,6.7215,59600.0
2009-09-10 10:35:00,9.65,9.65,9.64,9.65,98400.0,6.7215,6.7215,6.7146,6.7215,98400.0
2009-09-10 10:40:00,9.65,9.65,9.62,9.63,33400.0,6.7215,6.7215,6.7006,6.7076,33400.0
2009-09-10 10:45:00,9.63,9.64,9.61,9.62,28400.0,6.7076,6.7146,6.6937,6.7006,28400.0
2009-09-10 10:50:00,9.63,9.65,9.62,9.63,45000.0,6.7076,6.7215,6.7006,6.7076,45000.0
2009-09-10 10:55:00,9.63,9.67,9.63,9.64,47000.0,6.7076,6.7355,6.7076,6.7146,47000.0
2009-09-10 11:00:00,9.64,9.65,9.63,9.64,29200.0,6.7146,6.7215,6.7076,6.7146,29200.0
2009-09-10 11:05:00,9.64,9.65,9.63,9.64,17800.0,6.7146,6.7215,6.7076,6.7146,17800.0
2009-09-10 11:10:00,9.63,9.64,9.61,9.62,20800.0,6.7076,6.7146,6.6937,6.7006,20800.0
2009-09-10 11:15:00,9.61,9.62,9.61,9.61,26800.0,6.6937,6.7006,6.6937,6.6937,26800.0
2009-09-10 11:20:00,9.61,9.62,9.59,9.6,43400.0,6.6937,6.7006,6.6798,6.6867,43400.0
2009-09-10 11:25:00,9.6,9.63,9.6,9.62,35200.0,6.6867,6.7076,6.6867,6.7006,35200.0
2009-09-10 11:30:00,9.62,9.62,9.61,9.62,16400.0,6.7006,6.7006,6.6937,6.7006,16400.0
2009-09-10 11:35:00,9.62,9.67,9.62,9.67,45400.0,6.7006,6.7355,6.7006,6.7355,45400.0
2009-09-10 11:40:00,9.67,9.68,9.64,9.65,36800.0,6.7355,6.7424,6.7146,6.7215,36800.0
2009-09-10 11:45:00,9.65,9.69,9.65,9.69,18000.0,6.7215,6.7494,6.7215,6.7494,18000.0
2009-09-10 11:50:00,9.69,9.69,9.65,9.67,30800.0,6.7494,6.7494,6.7215,6.7355,30800.0
2009-09-10 11:55:00,9.67,9.68,9.66,9.67,12200.0,6.7355,6.7424,6.7285,6.7355,12200.0
2009-09-10 12:00:00,9.67,9.69,9.65,9.65,19600.0,6.7355,6.7494,6.7215,6.7215,19600.0
2009-09-10 12:05:00,9.65,9.66,9.65,9.65,7600.0,6.7215,6.7285,6.7215,6.7215,7600.0
2009-09-10 12:10:00,9.65,9.65,9.63,9.63,8600.0,6.7215,6.7215,6.7076,6.7076,8600.0
2009-09-10 12:15:00,9.63,9.63,9.63,9.63,4800.0,6.7076,6.7076,6.7076,6.7076,4800.0
2009-09-10 12:20:00,9.63,9.65,9.63,9.65,15400.0,6.7076,6.7215,6.7076,6.7215,15400.0
2009-09-10 12:25:00,9.65,9.65,9.65,9.65,15000.0,6.7215,6.7215,6.7215,6.7215,15000.0
2009-09-10 12:30:00,9.65,9.65,9.65,9.65,11200.0,6.7215,6.7215,6.7215,6.7215,11200.0
2009-09-10 12:35:00,9.65,9.65,9.65,9.65,10400.0,6.7215,6.7215,6.7215,6.7215,10400.0
2009-09-10 12:40:00,9.65,9.68,9.65,9.67,19000.0,6.7215,6.7424,6.7215,6.7355,19000.0
2009-09-10 12:45:00,9.67,9.67,9.66,9.67,12200.0,6.7355,6.7355,6.7285,6.7355,12200.0
2009-09-10 12:50:00,9.67,9.67,9.67,9.67,6000.0,6.7355,6.7355,6.7355,6.7355,6000.0
2009-09-10 12:55:00,9.67,9.67,9.66,9.67,8600.0,6.7355,6.7355,6.7285,6.7355,8600.0
2009-09-10 13:00:00,9.67,9.7,9.66,9.7,48200.0,6.7355,6.7564,6.7285,6.7564,48200.0
2009-09-10 13:05:00,9.7,9.72,9.67,9.68,151600.0,6.7564,6.7703,6.7355,6.7424,151600.0
2009-09-10 13:10:00,9.69,9.69,9.67,9.68,28200.0,6.7494,6.7494,6.7355,6.7424,28200.0
2009-09-10 13:15:00,9.68,9.71,9.67,9.67,98800.0,6.7424,6.7633,6.7355,6.7355,98800.0
2009-09-10 13:20:00,9.67,9.68,9.66,9.68,29600.0,6.7355,6.7424,6.7285,6.7424,29600.0
2009-09-10 13:25:00,9.68,9.68,9.67,9.67,12800.0,6.7424,6.7424,6.7355,6.7355,12800.0
2009-09-10 13:30:00,9.67,9.67,9.65,9.65,17400.0,6.7355,6.7355,6.7215,6.7215,17400.0
2009-09-10 13:35:00,9.65,9.65,9.64,9.65,18200.0,6.7215,6.7215,6.7146,6.7215,18200.0
2009-09-10 13:40:00,9.65,9.68,9.65,9.65,21600.0,6.7215,6.7424,6.7215,6.7215,21600.0
2009-09-10 13:45:00,9.65,9.68,9.65,9.68,24400.0,6.7215,6.7424,6.7215,6.7424,24400.0
2009-09-10 13:50:00,9.68,9.71,9.68,9.7,23800.0,6.7424,6.7633,6.7424,6.7564,23800.0
2009-09-10 13:55:00,9.7,9.72,9.7,9.72,33800.0,6.7564,6.7703,6.7564,6.7703,33800.0
2009-09-10 14:00:00,9.72,9.75,9.71,9.74,61400.0,6.7703,6.7912,6.7633,6.7842,61400.0
2009-09-10 14:05:00,9.74,9.74,9.71,9.72,57000.0,6.7842,6.7842,6.7633,6.7703,57000.0
2009-09-10 14:10:00,9.72,9.72,9.72,9.72,16600.0,6.7703,6.7703,6.7703,6.7703,16600.0
2009-09-10 14:15:00,9.72,9.72,9.69,9.71,24800.0,6.7703,6.7703,6.7494,6.7633,24800.0
2009-09-10 14:20:00,9.71,9.72,9.71,9.71,19600.0,6.7633,6.7703,6.7633,6.7633,19600.0
2009-09-10 14:25:00,9.71,9.71,9.68,9.7,29600.0,6.7633,6.7633,6.7424,6.7564,29600.0
2009-09-10 14:30:00,9.7,9.71,9.68,9.69,18200.0,6.7564,6.7633,6.7424,6.7494,18200.0
2009-09-10 14:35:00,9.69,9.7,9.68,9.68,43200.0,6.7494,6.7564,6.7424,6.7424,43200.0
2009-09-10 14:40:00,9.68,9.69,9.68,9.68,22600.0,6.7424,6.7494,6.7424,6.7424,22600.0
2009-09-10 14:45:00,9.68,9.68,9.67,9.68,13400.0,6.7424,6.7424,6.7355,6.7424,13400.0
2009-09-10 14:50:00,9.68,9.68,9.65,9.67,38200.0,6.7424,6.7424,6.7215,6.7355,38200.0
2009-09-10 14:55:00,9.66,9.67,9.66,9.67,14400.0,6.7285,6.7355,6.7285,6.7355,14400.0
2009-09-10 15:00:00,9.67,9.67,9.65,9.65,42800.0,6.7355,6.7355,6.7215,6.7215,42800.0
2009-09-10 15:05:00,9.65,9.65,9.62,9.63,46200.0,6.7215,6.7215,6.7006,6.7076,46200.0
2009-09-10 15:10:00,9.63,9.65,9.62,9.64,28400.0,6.7076,6.7215,6.7006,6.7146,28400.0
2009-09-10 15:15:00,9.64,9.65,9.63,9.63,130600.0,6.7146,6.7215,6.7076,6.7076,130600.0
2009-09-10 15:20:00,9.63,9.64,9.62,9.63,67800.0,6.7076,6.7146,6.7006,6.7076,67800.0
2009-09-10 15:25:00,9.63,9.66,9.63,9.65,55800.0,6.7076,6.7285,6.7076,6.7215,55800.0
2009-09-10 15:30:00,9.65,9.66,9.65,9.65,54200.0,6.7215,6.7285,6.7215,6.7215,54200.0
2009-09-10 15:35:00,9.65,9.65,9.63,9.63,96800.0,6.7215,6.7215,6.7076,6.7076,96800.0
2009-09-10 15:40:00,9.63,9.65,9.63,9.63,56400.0,6.7076,6.7215,6.7076,6.7076,56400.0
2009-09-10 15:45:00,9.64,9.64,9.63,9.64,28600.0,6.7146,6.7146,6.7076,6.7146,28600.0
2009-09-10 15:50:00,9.63,9.65,9.62,9.62,92400.0,6.7076,6.7215,6.7006,6.7006,92400.0
2009-09-10 15:55:00,9.63,9.63,9.56,9.57,759200.0,6.7076,6.7076,6.6589,6.6658,759200.0
2009-09-11 09:30:00,9.72,9.82,9.54,9.54,27400.0,6.7703,6.84,6.6449,6.6449,27400.0
2009-09-11 09:35:00,9.57,9.62,9.56,9.61,38000.0,6.6658,6.7006,6.6589,6.6937,38000.0
2009-09-11 09:40:00,9.61,9.62,9.53,9.54,69000.0,6.6937,6.7006,6.638,6.6449,69000.0
2009-09-11 09:45:00,9.56,9.64,9.56,9.6,47800.0,6.6589,6.7146,6.6589,6.6867,47800.0
2009-09-11 09:50:00,9.6,9.61,9.57,9.59,35800.0,6.6867,6.6937,6.6658,6.6798,35800.0
2009-09-11 09:55:00,9.6,9.63,9.56,9.61,80800.0,6.6867,6.7076,6.6589,6.6937,80800.0
2009-09-11 10:00:00,9.61,9.67,9.58,9.59,80200.0,6.6937,6.7355,6.6728,6.6798,80200.0
2009-09-11 10:05:00,9.59,9.6,9.55,9.59,68600.0,6.6798,6.6867,6.6519,6.6798,68600.0
2009-09-11 10:10:00,9.58,9.62,9.55,9.57,69800.0,6.6728,6.7006,6.6519,6.6658,69800.0
2009-09-11 10:15:00,9.57,9.6,9.56,9.59,30800.0,6.6658,6.6867,6.6589,6.6798,30800.0
2009-09-11 10:20:00,9.59,9.59,9.57,9.58,34000.0,6.6798,6.6798,6.6658,6.6728,34000.0
2009-09-11 10:25:00,9.58,9.59,9.54,9.57,37600.0,6.6728,6.6798,6.6449,6.6658,37600.0
2009-09-11 10:30:00,9.57,9.61,9.57,9.59,15000.0,6.6658,6.6937,6.6658,6.6798,15000.0
2009-09-11 10:35:00,9.6,9.63,9.59,9.59,25800.0,6.6867,6.7076,6.6798,6.6798,25800.0
2009-09-11 10:40:00,9.59,9.6,9.56,9.56,20800.0,6.6798,6.6867,6.6589,6.6589,20800.0
2009-09-11 10:45:00,9.56,9.6,9.56,9.59,14200.0,6.6589,6.6867,6.6589,6.6798,14200.0
2009-09-11 10:50:00,9.6,9.6,9.56,9.59,30800.0,6.6867,6.6867,6.6589,6.6798,30800.0
2009-09-11 10:55:00,9.59,9.6,9.59,9.59,16400.0,6.6798,6.6867,6.6798,6.6798,16400.0
2009-09-11 11:00:00,9.6,9.61,9.58,9.61,24200.0,6.6867,6.6937,6.6728,6.6937,24200.0
2009-09-11 11:05:00,9.61,9.61,9.6,9.6,12600.0,6.6937,6.6937,6.6867,6.6867,12600.0
2009-09-11 11:10:00,9.61,9.62,9.61,9.61,10800.0,6.6937,6.7006,6.6937,6.6937,10800.0
2009-09-11 11:15:00,9.62,9.62,9.61,9.62,14800.0,6.7006,6.7006,6.6937,6.7006,14800.0
2009-09-11 11:20:00,9.62,9.62,9.59,9.61,20400.0,6.7006,6.7006,6.6798,6.6937,20400.0
2009-09-11 11:25:00,9.61,9.61,9.56,9.56,26800.0,6.6937,6.6937,6.6589,6.6589,26800.0
2009-09-11 11:30:00,9.56,9.57,9.53,9.55,40000.0,6.6589,6.6658,6.638,6.6519,40000.0
2009-09-11 11:35:00,9.55,9.55,9.52,9.53,19800.0,6.6519,6.6519,6.631,6.638,19800.0
2009-09-11 11:40:00,9.53,9.54,9.51,9.54,25800.0,6.638,6.6449,6.624,6.6449,25800.0
2009-09-11 11:45:00,9.54,9.54,9.49,9.49,45600.0,6.6449,6.6449,6.6101,6.6101,45600.0
2009-09-11 11:50:00,9.49,9.49,9.46,9.48,71400.0,6.6101,6.6101,6.5892,6.6031,71400.0
2009-09-11 11:55:00,9.49,9.5,9.47,9.5,20600.0,6.6101,6.6171,6.5962,6.6171,20600.0
2009-09-11 12:00:00,9.5,9.51,9.47,9.49,24000.0,6.6171,6.624,6.5962,6.6101,24000.0
2009-09-11 12:05:00,9.49,9.49,9.48,9.49,14200.0,6.6101,6.6101,6.6031,6.6101,14200.0
2009-09-11 12:10:00,9.49,9.49,9.47,9.49,22800.0,6.6101,6.6101,6.5962,6.6101,22800.0
2009-09-11 12:15:00,9.49,9.49,9.48,9.49,15000.0,6.6101,6.6101,6.6031,6.6101,15000.0
2009-09-11 12:20:00,9.48,9.48,9.45,9.45,33200.0,6.6031,6.6031,6.5822,6.5822,33200.0
2009-09-11 12:25:00,9.45,9.46,9.44,9.46,21200.0,6.5822,6.5892,6.5753,6.5892,21200.0
2009-09-11 12:30:00,9.46,9.46,9.42,9.44,40000.0,6.5892,6.5892,6.5613,6.5753,40000.0
2009-09-11 12:35:00,9.44,9.45,9.42,9.43,23800.0,6.5753,6.5822,6.5613,6.5683,23800.0
2009-09-11 12:40:00,9.43,9.46,9.4,9.45,25200.0,6.5683,6.5892,6.5474,6.5822,25200.0
2009-09-11 12:45:00,9.45,9.47,9.45,9.46,24600.0,6.5822,6.5962,6.5822,6.5892,24600.0
2009-09-11 12:50:00,9.47,9.49,9.47,9.48,23800.0,6.5962,6.6101,6.5962,6.6031,23800.0
2009-09-11 12:55:00,9.49,9.5,9.48,9.49,27400.0,6.6101,6.6171,6.6031,6.6101,27400.0
2009-09-11 13:00:00,9.49,9.5,9.47,9.47,19000.0,6.6101,6.6171,6.5962,6.5962,19000.0
2009-09-11 13:05:00,9.48,9.48,9.46,9.47,25000.0,6.6031,6.6031,6.5892,6.5962,25000.0
2009-09-11 13:10:00,9.48,9.48,9.47,9.47,10000.0,6.6031,6.6031,6.5962,6.5962,10000.0
2009-09-11 13:15:00,9.48,9.52,9.47,9.51,23000.0,6.6031,6.631,6.5962,6.624,23000.0
2009-09-11 13:20:00,9.51,9.51,9.49,9.49,18600.0,6.624,6.624,6.6101,6.6101,18600.0
2009-09-11 13:25:00,9.49,9.49,9.49,9.49,10400.0,6.6101,6.6101,6.6101,6.6101,10400.0
2009-09-11 13:30:00,9.49,9.49,9.48,9.49,16600.0,6.6101,6.6101,6.6031,6.6101,16600.0
2009-09-11 13:35:00,9.49,9.49,9.47,9.47,14400.0,6.6101,6.6101,6.5962,6.5962,14400.0
2009-09-11 13:40:00,9.47,9.48,9.45,9.47,16600.0,6.5962,6.6031,6.5822,6.5962,16600.0
2009-09-11 13:45:00,9.47,9.48,9.45,9.46,19000.0,6.5962,6.6031,6.5822,6.5892,19000.0
2009-09-11 13:50:00,9.45,9.47,9.45,9.46,21000.0,6.5822,6.5962,6.5822,6.5892,21000.0
2009-09-11 13:55:00,9.46,9.47,9.44,9.44,17600.0,6.5892,6.5962,6.5753,6.5753,17600.0
2009-09-11 14:00:00,9.43,9.48,9.43,9.48,27800.0,6.5683,6.6031,6.5683,6.6031,27800.0
2009-09-11 14:05:00,9.47,9.47,9.44,9.46,29800.0,6.5962,6.5962,6.5753,6.5892,29800.0
2009-09-11 14:10:00,9.45,9.47,9.44,9.47,12800.0,6.5822,6.5962,6.5753,6.5962,12800.0
2009-09-11 14:15:00,9.47,9.47,9.45,9.46,15800.0,6.5962,6.5962,6.5822,6.5892,15800.0
2009-09-11 14:20:00,9.46,9.49,9.45,9.47,32200.0,6.5892,6.6101,6.5822,6.5962,32200.0
2009-09-11 14:25:00,9.47,9.47,9.46,9.47,18200.0,6.5962,6.5962,6.5892,6.5962,18200.0
2009-09-11 14:30:00,9.47,9.48,9.46,9.48,12400.0,6.5962,6.6031,6.5892,6.6031,12400.0
2009-09-11 14:35:00,9.48,9.48,9.46,9.46,22400.0,6.6031,6.6031,6.5892,6.5892,22400.0
2009-09-11 14:40:00,9.47,9.47,9.45,9.45,24400.0,6.5962,6.5962,6.5822,6.5822,24400.0
2009-09-11 14:45:00,9.45,9.47,9.45,9.47,20600.0,6.5822,6.5962,6.5822,6.5962,20600.0
2009-09-11 14:50:00,9.47,9.47,9.46,9.47,20200.0,6.5962,6.5962,6.5892,6.5962,20200.0
2009-09-11 14:55:00,9.47,9.47,9.44,9.45,35000.0,6.5962,6.5962,6.5753,6.5822,35000.0
2009-09-11 15:00:00,9.45,9.46,9.45,9.46,14800.0,6.5822,6.5892,6.5822,6.5892,14800.0
2009-09-11 15:05:00,9.46,9.46,9.46,9.46,19400.0,6.5892,6.5892,6.5892,6.5892,19400.0
2009-09-11 15:10:00,9.46,9.47,9.46,9.47,31600.0,6.5892,6.5962,6.5892,6.5962,31600.0
2009-09-11 15:15:00,9.47,9.48,9.47,9.48,13400.0,6.5962,6.6031,6.5962,6.6031,13400.0
2009-09-11 15:20:00,9.48,9.52,9.47,9.51,43400.0,6.6031,6.631,6.5962,6.624,43400.0
2009-09-11 15:25:00,9.51,9.51,9.49,9.51,39600.0,6.624,6.624,6.6101,6.624,39600.0
2009-09-11 15:30:00,9.51,9.51,9.49,9.49,28600.0,6.624,6.624,6.6101,6.6101,28600.0
2009-09-11 15:35:00,9.5,9.5,9.47,9.49,67000.0,6.6171,6.6171,6.5962,6.6101,67000.0
2009-09-11 15:40:00,9.49,9.53,9.49,9.52,73400.0,6.6101,6.638,6.6101,6.631,73400.0
2009-09-11 15:45:00,9.52,9.53,9.51,9.52,87600.0,6.631,6.638,6.624,6.631,87600.0
2009-09-11 15:50:00,9.52,9.53,9.51,9.53,94200.0,6.631,6.638,6.624,6.638,94200.0
2009-09-11 15:55:00,9.53,9.53,9.49,9.49,105600.0,6.638,6.638,6.6101,6.6101,105600.0
2009-09-14 09:30:00,9.43,9.43,9.38,9.41,19200.0,6.5683,6.5683,6.5335,6.5544,19200.0
2009-09-14 09:35:00,9.4,9.41,9.33,9.36,35400.0,6.5474,6.5544,6.4987,6.5195,35400.0
2009-09-14 09:40:00,9.36,9.43,9.36,9.42,27800.0,6.5195,6.5683,6.5195,6.5613,27800.0
2009-09-14 09:45:00,9.42,9.43,9.37,9.4,107800.0,6.5613,6.5683,6.5265,6.5474,107800.0
2009-09-14 09:50:00,9.4,9.43,9.37,9.39,89200.0,6.5474,6.5683,6.5265,6.5404,89200.0
2009-09-14 09:55:00,9.38,9.41,9.36,9.38,23800.0,6.5335,6.5544,6.5195,6.5335,23800.0
2009-09-14 10:00:00,9.38,9.41,9.37,9.37,49800.0,6.5335,6.5544,6.5265,6.5265,49800.0
2009-09-14 10:05:00,9.37,9.4,9.35,9.37,49800.0,6.5265,6.5474,6.5126,6.5265,49800.0
2009-09-14 10:10:00,9.37,9.37,9.31,9.35,109000.0,6.5265,6.5265,6.4847,6.5126,109000.0
2009-09-14 10:15:00,9.35,9.38,9.34,9.35,58000.0,6.5126,6.5335,6.5056,6.5126,58000.0
2009-09-14 10:20:00,9.35,9.38,9.34,9.36,46000.0,6.5126,6.5335,6.5056,6.5195,46000.0
2009-09-14 10:25:00,9.37,9.39,9.36,9.36,36800.0,6.5265,6.5404,6.5195,6.5195,36800.0
2009-09-14 10:30:00,9.36,9.38,9.36,9.38,12800.0,6.5195,6.5335,6.5195,6.5335,12800.0
2009-09-14 10:35:00,9.38,9.38,9.34,9.38,24800.0,6.5335,6.5335,6.5056,6.5335,24800.0
2009-09-14 10:40:00,9.39,9.42,9.37,9.41,40200.0,6.5404,6.5613,6.5265,6.5544,40200.0
2009-09-14 10:45:00,9.4,9.43,9.4,9.41,52200.0,6.5474,6.5683,6.5474,6.5544,52200.0
2009-09-14 10:50:00,9.42,9.42,9.38,9.38,38200.0,6.5613,6.5613,6.5335,6.5335,38200.0
2009-09-14 10:55:00,9.38,9.41,9.38,9.4,28800.0,6.5335,6.5544,6.5335,6.5474,28800.0
2009-09-14 11:00:00,9.4,9.42,9.4,9.42,39600.0,6.5474,6.5613,6.5474,6.5613,39600.0
2009-09-14 11:05:00,9.42,9.44,9.38,9.43,35000.0,6.5613,6.5753,6.5335,6.5683,35000.0
2009-09-14 11:10:00,9.43,9.45,9.43,9.45,29400.0,6.5683,6.5822,6.5683,6.5822,29400.0
2009-09-14 11:15:00,9.46,9.5,9.46,9.5,25800.0,6.5892,6.6171,6.5892,6.6171,25800.0
2009-09-14 11:20:00,9.49,9.51,9.48,9.48,32400.0,6.6101,6.624,6.6031,6.6031,32400.0
2009-09-14 11:25:00,9.49,9.49,9.45,9.47,29800.0,6.6101,6.6101,6.5822,6.5962,29800.0
2009-09-14 11:30:00,9.47,9.48,9.46,9.46,23600.0,6.5962,6.6031,6.5892,6.5892,23600.0
2009-09-14 11:35:00,9.46,9.48,9.46,9.47,15200.0,6.5892,6.6031,6.5892,6.5962,15200.0
2009-09-14 11:40:00,9.47,9.47,9.45,9.46,14000.0,6.5962,6.5962,6.5822,6.5892,14000.0
2009-09-14 11:45:00,9.46,9.47,9.44,9.44,32000.0,6.5892,6.5962,6.5753,6.5753,32000.0
2009-09-14 11:50:00,9.44,9.47,9.44,9.47,12000.0,6.5753,6.5962,6.5753,6.5962,12000.0
2009-09-14 11:55:00,9.46,9.48,9.45,9.48,11200.0,6.5892,6.6031,6.5822,6.6031,11200.0
2009-09-14 12:00:00,9.47,9.49,9.47,9.48,20200.0,6.5962,6.6101,6.5962,6.6031,20200.0
2009-09-14 12:05:00,9.49,9.49,9.47,9.49,30200.0,6.6101,6.6101,6.5962,6.6101,30200.0
2009-09-14 12:10:00,9.48,9.48,9.47,9.47,24000.0,6.6031,6.6031,6.5962,6.5962,24000.0
2009-09-14 12:15:00,9.47,9.47,9.47,9.47,13800.0,6.5962,6.5962,6.5962,6.5962,13800.0
2009-09-14 12:20:00,9.47,9.49,9.47,9.49,22400.0,6.5962,6.6101,6.5962,6.6101,22400.0
2009-09-14 12:25:00,9.49,9.49,9.48,9.49,20400.0,6.6101,6.6101,6.6031,6.6101,20400.0
2009-09-14 12:30:00,9.49,9.49,9.49,9.49,18400.0,6.6101,6.6101,6.6101,6.6101,18400.0
2009-09-14 12:35:00,9.49,9.49,9.49,9.49,19800.0,6.6101,6.6101,6.6101,6.6101,19800.0
2009-09-14 12:40:00,9.49,9.5,9.49,9.5,31400.0,6.6101,6.6171,6.6101,6.6171,31400.0
2009-09-14 12:45:00,9.5,9.5,9.49,9.49,15200.0,6.6171,6.6171,6.6101,6.6101,15200.0
2009-09-14 12:50:00,9.5,9.5,9.49,9.5,30600.0,6.6171,6.6171,6.6101,6.6171,30600.0
2009-09-14 12:55:00,9.5,9.52,9.49,9.52,23200.0,6.6171,6.631,6.6101,6.631,23200.0
2009-09-14 13:00:00,9.53,9.53,9.51,9.52,32000.0,6.638,6.638,6.624,6.631,32000.0
2009-09-14 13:05:00,9.52,9.53,9.5,9.51,14600.0,6.631,6.638,6.6171,6.624,14600.0
2009-09-14 13:10:00,9.51,9.52,9.5,9.5,16000.0,6.624,6.631,6.6171,6.6171,16000.0
2009-09-14 13:15:00,9.5,9.5,9.49,9.49,21600.0,6.6171,6.6171,6.6101,6.6101,21600.0
2009-09-14 13:20:00,9.49,9.49,9.48,9.49,14600.0,6.6101,6.6101,6.6031,6.6101,14600.0
2009-09-14 13:25:00,9.49,9.49,9.49,9.49,9400.0,6.6101,6.6101,6.6101,6.6101,9400.0
2009-09-14 13:30:00,9.49,9.51,9.49,9.51,7400.0,6.6101,6.624,6.6101,6.624,7400.0
2009-09-14 13:35:00,9.51,9.55,9.49,9.54,36800.0,6.624,6.6519,6.6101,6.6449,36800.0
2009-09-14 13:40:00,9.54,9.55,9.54,9.54,30600.0,6.6449,6.6519,6.6449,6.6449,30600.0
2009-09-14 13:45:00,9.54,9.55,9.54,9.54,32200.0,6.6449,6.6519,6.6449,6.6449,32200.0
2009-09-14 13:50:00,9.54,9.55,9.54,9.55,31200.0,6.6449,6.6519,6.6449,6.6519,31200.0
2009-09-14 13:55:00,9.55,9.56,9.55,9.56,38600.0,6.6519,6.6589,6.6519,6.6589,38600.0
2009-09-14 14:00:00,9.56,9.57,9.55,9.57,37800.0,6.6589,6.6658,6.6519,6.6658,37800.0
2009-09-14 14:05:00,9.57,9.58,9.56,9.56,26000.0,6.6658,6.6728,6.6589,6.6589,26000.0
2009-09-14 14:10:00,9.56,9.57,9.55,9.56,27200.0,6.6589,6.6658,6.6519,6.6589,27200.0
2009-09-14 14:15:00,9.56,9.59,9.56,9.59,13800.0,6.6589,6.6798,6.6589,6.6798,13800.0
2009-09-14 14:20:00,9.59,9.6,9.59,9.59,20800.0,6.6798,6.6867,6.6798,6.6798,20800.0
2009-09-14 14:25:00,9.59,9.64,9.59,9.63,29200.0,6.6798,6.7146,6.6798,6.7076,29200.0
2009-09-14 14:30:00,9.63,9.63,9.62,9.62,42800.0,6.7076,6.7076,6.7006,6.7006,42800.0
2009-09-14 14:35:00,9.62,9.63,9.61,9.62,25800.0,6.7006,6.7076,6.6937,6.7006,25800.0
2009-09-14 14:40:00,9.62,9.63,9.61,9.62,24000.0,6.7006,6.7076,6.6937,6.7006,24000.0
2009-09-14 14:45:00,9.62,9.63,9.61,9.62,55400.0,6.7006,6.7076,6.6937,6.7006,55400.0
2009-09-14 14:50:00,9.62,9.62,9.6,9.6,61800.0,6.7006,6.7006,6.6867,6.6867,61800.0
2009-09-14 14:55:00,9.6,9.63,9.6,9.63,43600.0,6.6867,6.7076,6.6867,6.7076,43600.0
2009-09-14 15:00:00,9.63,9.65,9.63,9.63,32400.0,6.7076,6.7215,6.7076,6.7076,32400.0
2009-09-14 15:05:00,9.63,9.65,9.63,9.65,49400.0,6.7076,6.7215,6.7076,6.7215,49400.0
2009-09-14 15:10:00,9.65,9.65,9.63,9.65,40200.0,6.7215,6.7215,6.7076,6.7215,40200.0
2009-09-14 15:15:00,9.65,9.65,9.63,9.63,41000.0,6.7215,6.7215,6.7076,6.7076,41000.0
2009-09-14 15:20:00,9.64,9.64,9.63,9.63,30200.0,6.7146,6.7146,6.7076,6.7076,30200.0
2009-09-14 15:25:00,9.63,9.63,9.6,9.62,54000.0,6.7076,6.7076,6.6867,6.7006,54000.0
2009-09-14 15:30:00,9.62,9.63,9.62,9.63,74400.0,6.7006,6.7076,6.7006,6.7076,74400.0
2009-09-14 15:35:00,9.63,9.65,9.63,9.65,72600.0,6.7076,6.7215,6.7076,6.7215,72600.0
2009-09-14 15:40:00,9.65,9.66,9.65,9.65,144600.0,6.7215,6.7285,6.7215,6.7215,144600.0
2009-09-14 15:45:00,9.65,9.67,9.64,9.67,110600.0,6.7215,6.7355,6.7146,6.7355,110600.0
2009-09-14 15:50:00,9.67,9.68,9.67,9.68,77200.0,6.7355,6.7424,6.7355,6.7424,77200.0
2009-09-14 15:55:00,9.68,9.68,9.67,9.67,109000.0,6.7424,6.7424,6.7355,6.7355,109000.0
2009-09-15 09:30:00,9.65,9.7,9.56,9.7,25000.0,6.7215,6.7564,6.6589,6.7564,25000.0
2009-09-15 09:35:00,9.7,9.75,9.65,9.65,185400.0,6.7564,6.7912,6.7215,6.7215,185400.0
2009-09-15 09:40:00,9.65,9.72,9.63,9.71,86800.0,6.7215,6.7703,6.7076,6.7633,86800.0
2009-09-15 09:45:00,9.71,9.72,9.68,9.69,27200.0,6.7633,6.7703,6.7424,6.7494,27200.0
2009-09-15 09:50:00,9.69,9.69,9.65,9.67,28800.0,6.7494,6.7494,6.7215,6.7355,28800.0
2009-09-15 09:55:00,9.66,9.68,9.63,9.68,58800.0,6.7285,6.7424,6.7076,6.7424,58800.0
2009-09-15 10:00:00,9.68,9.68,9.6,9.61,87600.0,6.7424,6.7424,6.6867,6.6937,87600.0
2009-09-15 10:05:00,9.61,9.64,9.59,9.63,28200.0,6.6937,6.7146,6.6798,6.7076,28200.0
2009-09-15 10:10:00,9.63,9.65,9.59,9.59,55000.0,6.7076,6.7215,6.6798,6.6798,55000.0
2009-09-15 10:15:00,9.59,9.6,9.56,9.57,56800.0,6.6798,6.6867,6.6589,6.6658,56800.0
2009-09-15 10:20:00,9.58,9.6,9.56,9.58,33800.0,6.6728,6.6867,6.6589,6.6728,33800.0
2009-09-15 10:25:00,9.58,9.68,9.57,9.68,52400.0,6.6728,6.7424,6.6658,6.7424,52400.0
2009-09-15 10:30:00,9.68,9.71,9.67,9.69,75200.0,6.7424,6.7633,6.7355,6.7494,75200.0
2009-09-15 10:35:00,9.69,9.7,9.68,9.7,36200.0,6.7494,6.7564,6.7424,6.7564,36200.0
2009-09-15 10:40:00,9.7,9.75,9.69,9.74,94200.0,6.7564,6.7912,6.7494,6.7842,94200.0
2009-09-15 10:45:00,9.74,9.8,9.74,9.79,91000.0,6.7842,6.826,6.7842,6.8191,91000.0
2009-09-15 10:50:00,9.79,9.81,9.76,9.78,45600.0,6.8191,6.833,6.7982,6.8121,45600.0
2009-09-15 10:55:00,9.78,9.81,9.75,9.8,35200.0,6.8121,6.833,6.7912,6.826,35200.0
2009-09-15 11:00:00,9.81,9.81,9.74,9.74,42000.0,6.833,6.833,6.7842,6.7842,42000.0
2009-09-15 11:05:00,9.73,9.78,9.72,9.77,34000.0,6.7773,6.8121,6.7703,6.8051,34000.0
2009-09-15 11:10:00,9.76,9.77,9.76,9.77,13200.0,6.7982,6.8051,6.7982,6.8051,13200.0
2009-09-15 11:15:00,9.77,9.77,9.74,9.76,43400.0,6.8051,6.8051,6.7842,6.7982,43400.0
2009-09-15 11:20:00,9.77,9.81,9.76,9.81,34000.0,6.8051,6.833,6.7982,6.833,34000.0
2009-09-15 11:25:00,9.8,9.81,9.79,9.81,35600.0,6.826,6.833,6.8191,6.833,35600.0
2009-09-15 11:30:00,9.8,9.84,9.8,9.81,57400.0,6.826,6.8539,6.826,6.833,57400.0
2009-09-15 11:35:00,9.81,9.83,9.8,9.81,39200.0,6.833,6.8469,6.826,6.833,39200.0
2009-09-15 11:40:00,9.81,9.82,9.8,9.81,14600.0,6.833,6.84,6.826,6.833,14600.0
2009-09-15 11:45:00,9.82,9.87,9.82,9.87,61400.0,6.84,6.8748,6.84,6.8748,61400.0
2009-09-15 11:50:00,9.86,9.87,9.86,9.87,35000.0,6.8678,6.8748,6.8678,6.8748,35000.0
2009-09-15 11:55:00,9.87,9.9,9.87,9.9,70400.0,6.8748,6.8957,6.8748,6.8957,70400.0
2009-09-15 12:00:00,9.9,9.9,9.87,9.87,37000.0,6.8957,6.8957,6.8748,6.8748,37000.0
2009-09-15 12:05:00,9.87,9.88,9.84,9.88,58600.0,6.8748,6.8817,6.8539,6.8817,58600.0
2009-09-15 12:10:00,9.88,9.88,9.87,9.87,31600.0,6.8817,6.8817,6.8748,6.8748,31600.0
2009-09-15 12:15:00,9.88,9.89,9.87,9.88,33600.0,6.8817,6.8887,6.8748,6.8817,33600.0
2009-09-15 12:20:00,9.88,9.9,9.88,9.89,19000.0,6.8817,6.8957,6.8817,6.8887,19000.0
2009-09-15 12:25:00,9.89,9.92,9.88,9.91,52200.0,6.8887,6.9096,6.8817,6.9026,52200.0
2009-09-15 12:30:00,9.91,9.92,9.9,9.9,41600.0,6.9026,6.9096,6.8957,6.8957,41600.0
2009-09-15 12:35:00,9.9,9.9,9.85,9.85,41000.0,6.8957,6.8957,6.8609,6.8609,41000.0
2009-09-15 12:40:00,9.85,9.85,9.83,9.84,26600.0,6.8609,6.8609,6.8469,6.8539,26600.0
2009-09-15 12:45:00,9.84,9.87,9.84,9.86,38200.0,6.8539,6.8748,6.8539,6.8678,38200.0
2009-09-15 12:50:00,9.87,9.88,9.86,9.86,25000.0,6.8748,6.8817,6.8678,6.8678,25000.0
2009-09-15 12:55:00,9.86,9.86,9.85,9.86,24400.0,6.8678,6.8678,6.8609,6.8678,24400.0
2009-09-15 13:00:00,9.86,9.91,9.85,9.9,67000.0,6.8678,6.9026,6.8609,6.8957,67000.0
2009-09-15 13:05:00,9.91,9.91,9.88,9.89,20600.0,6.9026,6.9026,6.8817,6.8887,20600.0
2009-09-15 13:10:00,9.89,9.91,9.89,9.91,22400.0,6.8887,6.9026,6.8887,6.9026,22400.0
2009-09-15 13:15:00,9.91,9.91,9.9,9.9,18800.0,6.9026,6.9026,6.8957,6.8957,18800.0
2009-09-15 13:20:00,9.9,9.93,9.9,9.91,42400.0,6.8957,6.9166,6.8957,6.9026,42400.0
2009-09-15 13:25:00,9.9,9.9,9.88,9.88,26800.0,6.8957,6.8957,6.8817,6.8817,26800.0
2009-09-15 13:30:00,9.88,9.88,9.87,9.87,36600.0,6.8817,6.8817,6.8748,6.8748,36600.0
2009-09-15 13:35:00,9.86,9.87,9.86,9.86,14200.0,6.8678,6.8748,6.8678,6.8678,14200.0
2009-09-15 13:40:00,9.86,9.87,9.84,9.84,24200.0,6.8678,6.8748,6.8539,6.8539,24200.0
2009-09-15 13:45:00,9.85,9.85,9.83,9.84,21200.0,6.8609,6.8609,6.8469,6.8539,21200.0
2009-09-15 13:50:00,9.84,9.85,9.84,9.85,43600.0,6.8539,6.8609,6.8539,6.8609,43600.0
2009-09-15 13:55:00,9.85,9.87,9.85,9.87,36400.0,6.8609,6.8748,6.8609,6.8748,36400.0
2009-09-15 14:00:00,9.86,9.87,9.85,9.85,26600.0,6.8678,6.8748,6.8609,6.8609,26600.0
2009-09-15 14:05:00,9.85,9.85,9.83,9.83,29600.0,6.8609,6.8609,6.8469,6.8469,29600.0
2009-09-15 14:10:00,9.83,9.84,9.8,9.8,84200.0,6.8469,6.8539,6.826,6.826,84200.0
2009-09-15 14:15:00,9.8,9.8,9.79,9.79,65400.0,6.826,6.826,6.8191,6.8191,65400.0
2009-09-15 14:20:00,9.79,9.8,9.78,9.78,80800.0,6.8191,6.826,6.8121,6.8121,80800.0
2009-09-15 14:25:00,9.78,9.8,9.77,9.77,94400.0,6.8121,6.826,6.8051,6.8051,94400.0
2009-09-15 14:30:00,9.78,9.78,9.75,9.75,74800.0,6.8121,6.8121,6.7912,6.7912,74800.0
2009-09-15 14:35:00,9.76,9.76,9.74,9.75,90400.0,6.7982,6.7982,6.7842,6.7912,90400.0
2009-09-15 14:40:00,9.76,9.76,9.75,9.76,34200.0,6.7982,6.7982,6.7912,6.7982,34200.0
2009-09-15 14:45:00,9.76,9.77,9.75,9.76,56800.0,6.7982,6.8051,6.7912,6.7982,56800.0
2009-09-15 14:50:00,9.76,9.76,9.75,9.76,21800.0,6.7982,6.7982,6.7912,6.7982,21800.0
2009-09-15 14:55:00,9.76,9.78,9.76,9.76,52800.0,6.7982,6.8121,6.7982,6.7982,52800.0
2009-09-15 15:00:00,9.76,9.77,9.76,9.76,25200.0,6.7982,6.8051,6.7982,6.7982,25200.0
2009-09-15 15:05:00,9.76,9.76,9.75,9.75,31200.0,6.7982,6.7982,6.7912,6.7912,31200.0
2009-09-15 15:10:00,9.76,9.76,9.75,9.76,70000.0,6.7982,6.7982,6.7912,6.7982,70000.0
2009-09-15 15:15:00,9.76,9.76,9.75,9.76,49800.0,6.7982,6.7982,6.7912,6.7982,49800.0
2009-09-15 15:20:00,9.75,9.76,9.74,9.76,192800.0,6.7912,6.7982,6.7842,6.7982,192800.0
2009-09-15 15:25:00,9.76,9.77,9.74,9.74,40200.0,6.7982,6.8051,6.7842,6.7842,40200.0
2009-09-15 15:30:00,9.75,9.75,9.71,9.71,133200.0,6.7912,6.7912,6.7633,6.7633,133200.0
2009-09-15 15:35:00,9.71,9.72,9.71,9.72,77400.0,6.7633,6.7703,6.7633,6.7703,77400.0
2009-09-15 15:40:00,9.71,9.71,9.68,9.69,255000.0,6.7633,6.7633,6.7424,6.7494,255000.0
2009-09-15 15:45:00,9.7,9.74,9.69,9.74,168800.0,6.7564,6.7842,6.7494,6.7842,168800.0
2009-09-15 15:50:00,9.74,9.76,9.74,9.76,163200.0,6.7842,6.7982,6.7842,6.7982,163200.0
2009-09-15 15:55:00,9.75,9.76,9.74,9.74,125200.0,6.7912,6.7982,6.7842,6.7842,125200.0
2009-09-16 09:30:00,9.74,9.9,9.72,9.85,56200.0,6.7842,6.8957,6.7703,6.8609,56200.0
2009-09-16 09:35:00,9.85,9.87,9.8,9.86,9400.0,6.8609,6.8748,6.826,6.8678,9400.0
2009-09-16 09:40:00,9.84,9.87,9.79,9.82,23600.0,6.8539,6.8748,6.8191,6.84,23600.0
2009-09-16 09:45:00,9.83,9.83,9.76,9.8,49600.0,6.8469,6.8469,6.7982,6.826,49600.0
2009-09-16 09:50:00,9.8,9.81,9.74,9.75,22400.0,6.826,6.833,6.7842,6.7912,22400.0
2009-09-16 09:55:00,9.75,9.79,9.74,9.78,29400.0,6.7912,6.8191,6.7842,6.8121,29400.0
2009-09-16 10:00:00,9.79,9.83,9.79,9.8,47600.0,6.8191,6.8469,6.8191,6.826,47600.0
2009-09-16 10:05:00,9.8,9.8,9.77,9.78,33600.0,6.826,6.826,6.8051,6.8121,33600.0
2009-09-16 10:10:00,9.77,9.79,9.76,9.77,20400.0,6.8051,6.8191,6.7982,6.8051,20400.0
2009-09-16 10:15:00,9.77,9.81,9.77,9.8,16600.0,6.8051,6.833,6.8051,6.826,16600.0
2009-09-16 10:20:00,9.81,9.81,9.76,9.78,28600.0,6.833,6.833,6.7982,6.8121,28600.0
2009-09-16 10:25:00,9.77,9.79,9.76,9.78,26400.0,6.8051,6.8191,6.7982,6.8121,26400.0
2009-09-16 10:30:00,9.79,9.81,9.79,9.8,22600.0,6.8191,6.833,6.8191,6.826,22600.0
2009-09-16 10:35:00,9.8,9.82,9.79,9.81,24800.0,6.826,6.84,6.8191,6.833,24800.0
2009-09-16 10:40:00,9.83,9.84,9.81,9.82,38800.0,6.8469,6.8539,6.833,6.84,38800.0
2009-09-16 10:45:00,9.81,9.84,9.81,9.84,28200.0,6.833,6.8539,6.833,6.8539,28200.0
2009-09-16 10:50:00,9.84,9.85,9.81,9.81,56400.0,6.8539,6.8609,6.833,6.833,56400.0
2009-09-16 10:55:00,9.81,9.88,9.81,9.86,28200.0,6.833,6.8817,6.833,6.8678,28200.0
2009-09-16 11:00:00,9.86,9.86,9.81,9.83,27600.0,6.8678,6.8678,6.833,6.8469,27600.0
2009-09-16 11:05:00,9.84,9.86,9.83,9.83,14800.0,6.8539,6.8678,6.8469,6.8469,14800.0
2009-09-16 11:10:00,9.83,9.86,9.83,9.84,29600.0,6.8469,6.8678,6.8469,6.8539,29600.0
2009-09-16 11:15:00,9.84,9.85,9.81,9.81,22000.0,6.8539,6.8609,6.833,6.833,22000.0
2009-09-16 11:20:00,9.82,9.83,9.8,9.8,12400.0,6.84,6.8469,6.826,6.826,12400.0
2009-09-16 11:25:00,9.81,9.81,9.8,9.8,29200.0,6.833,6.833,6.826,6.826,29200.0
2009-09-16 11:30:00,9.8,9.82,9.79,9.81,36200.0,6.826,6.84,6.8191,6.833,36200.0
2009-09-16 11:35:00,9.83,9.85,9.82,9.85,31600.0,6.8469,6.8609,6.84,6.8609,31600.0
2009-09-16 11:40:00,9.85,9.87,9.84,9.86,41800.0,6.8609,6.8748,6.8539,6.8678,41800.0
2009-09-16 11:45:00,9.86,9.87,9.81,9.81,69400.0,6.8678,6.8748,6.833,6.833,69400.0
2009-09-16 11:50:00,9.81,9.83,9.81,9.82,23000.0,6.833,6.8469,6.833,6.84,23000.0
2009-09-16 11:55:00,9.82,9.85,9.82,9.85,13200.0,6.84,6.8609,6.84,6.8609,13200.0
2009-09-16 12:00:00,9.85,9.86,9.84,9.86,43800.0,6.8609,6.8678,6.8539,6.8678,43800.0
2009-09-16 12:05:00,9.86,9.9,9.85,9.88,115400.0,6.8678,6.8957,6.8609,6.8817,115400.0
2009-09-16 12:10:00,9.88,9.88,9.87,9.87,66000.0,6.8817,6.8817,6.8748,6.8748,66000.0
2009-09-16 12:15:00,9.87,9.88,9.86,9.87,99800.0,6.8748,6.8817,6.8678,6.8748,99800.0
2009-09-16 12:20:00,9.87,9.88,9.86,9.86,42000.0,6.8748,6.8817,6.8678,6.8678,42000.0
2009-09-16 12:25:00,9.86,9.88,9.84,9.84,66000.0,6.8678,6.8817,6.8539,6.8539,66000.0
2009-09-16 12:30:00,9.84,9.85,9.81,9.82,53200.0,6.8539,6.8609,6.833,6.84,53200.0
2009-09-16 12:35:00,9.83,9.84,9.81,9.81,16600.0,6.8469,6.8539,6.833,6.833,16600.0
2009-09-16 12:40:00,9.81,9.84,9.81,9.83,11600.0,6.833,6.8539,6.833,6.8469,11600.0
2009-09-16 12:45:00,9.83,9.86,9.82,9.85,25600.0,6.8469,6.8678,6.84,6.8609,25600.0
2009-09-16 12:50:00,9.85,9.86,9.85,9.86,15200.0,6.8609,6.8678,6.8609,6.8678,15200.0
2009-09-16 12:55:00,9.85,9.85,9.81,9.81,22600.0,6.8609,6.8609,6.833,6.833,22600.0
2009-09-16 13:00:00,9.82,9.86,9.81,9.81,69000.0,6.84,6.8678,6.833,6.833,69000.0
2009-09-16 13:05:00,9.81,9.83,9.81,9.83,23800.0,6.833,6.8469,6.833,6.8469,23800.0
2009-09-16 13:10:00,9.83,9.83,9.82,9.83,31400.0,6.8469,6.8469,6.84,6.8469,31400.0
2009-09-16 13:15:00,9.83,9.86,9.83,9.86,23000.0,6.8469,6.8678,6.8469,6.8678,23000.0
2009-09-16 13:20:00,9.85,9.86,9.84,9.85,126600.0,6.8609,6.8678,6.8539,6.8609,126600.0
2009-09-16 13:25:00,9.85,9.86,9.85,9.86,18200.0,6.8609,6.8678,6.8609,6.8678,18200.0
2009-09-16 13:30:00,9.86,9.86,9.84,9.84,131800.0,6.8678,6.8678,6.8539,6.8539,131800.0
2009-09-16 13:35:00,9.85,9.87,9.85,9.87,51600.0,6.8609,6.8748,6.8609,6.8748,51600.0
2009-09-16 13:40:00,9.87,9.88,9.87,9.88,24600.0,6.8748,6.8817,6.8748,6.8817,24600.0
2009-09-16 13:45:00,9.88,9.88,9.86,9.86,31000.0,6.8817,6.8817,6.8678,6.8678,31000.0
2009-09-16 13:50:00,9.86,9.88,9.86,9.88,17400.0,6.8678,6.8817,6.8678,6.8817,17400.0
2009-09-16 13:55:00,9.88,9.88,9.88,9.88,31200.0,6.8817,6.8817,6.8817,6.8817,31200.0
2009-09-16 14:00:00,9.88,9.88,9.88,9.88,28800.0,6.8817,6.8817,6.8817,6.8817,28800.0
2009-09-16 14:05:00,9.88,9.88,9.87,9.88,67400.0,6.8817,6.8817,6.8748,6.8817,67400.0
2009-09-16 14:10:00,9.88,9.89,9.87,9.88,45600.0,6.8817,6.8887,6.8748,6.8817,45600.0
2009-09-16 14:15:00,9.88,9.9,9.88,9.9,66600.0,6.8817,6.8957,6.8817,6.8957,66600.0
2009-09-16 14:20:00,9.9,9.9,9.89,9.9,37400.0,6.8957,6.8957,6.8887,6.8957,37400.0
2009-09-16 14:25:00,9.9,9.9,9.89,9.9,68600.0,6.8957,6.8957,6.8887,6.8957,68600.0
2009-09-16 14:30:00,9.9,9.9,9.89,9.9,64600.0,6.8957,6.8957,6.8887,6.8957,64600.0
2009-09-16 14:35:00,9.9,9.9,9.88,9.88,74000.0,6.8957,6.8957,6.8817,6.8817,74000.0
2009-09-16 14:40:00,9.88,9.89,9.88,9.88,70200.0,6.8817,6.8887,6.8817,6.8817,70200.0
2009-09-16 14:45:00,9.88,9.88,9.87,9.88,76200.0,6.8817,6.8817,6.8748,6.8817,76200.0
2009-09-16 14:50:00,9.88,9.88,9.87,9.87,70800.0,6.8817,6.8817,6.8748,6.8748,70800.0
2009-09-16 14:55:00,9.87,9.89,9.83,9.83,72200.0,6.8748,6.8887,6.8469,6.8469,72200.0
2009-09-16 15:00:00,9.83,9.86,9.82,9.86,58000.0,6.8469,6.8678,6.84,6.8678,58000.0
2009-09-16 15:05:00,9.87,9.87,9.86,9.86,23000.0,6.8748,6.8748,6.8678,6.8678,23000.0
2009-09-16 15:10:00,9.87,9.87,9.83,9.85,72800.0,6.8748,6.8748,6.8469,6.8609,72800.0
2009-09-16 15:15:00,9.85,9.85,9.84,9.85,43800.0,6.8609,6.8609,6.8539,6.8609,43800.0
2009-09-16 15:20:00,9.85,9.86,9.85,9.85,70200.0,6.8609,6.8678,6.8609,6.8609,70200.0
2009-09-16 15:25:00,9.85,9.85,9.84,9.85,51000.0,6.8609,6.8609,6.8539,6.8609,51000.0
2009-09-16 15:30:00,9.85,9.85,9.82,9.84,99800.0,6.8609,6.8609,6.84,6.8539,99800.0
2009-09-16 15:35:00,9.84,9.84,9.83,9.83,47400.0,6.8539,6.8539,6.8469,6.8469,47400.0
2009-09-16 15:40:00,9.84,9.86,9.83,9.86,132200.0,6.8539,6.8678,6.8469,6.8678,132200.0
2009-09-16 15:45:00,9.85,9.87,9.84,9.85,106400.0,6.8609,6.8748,6.8539,6.8609,106400.0
2009-09-16 15:50:00,9.85,9.86,9.84,9.84,132400.0,6.8609,6.8678,6.8539,6.8539,132400.0
2009-09-16 15:55:00,9.85,9.86,9.84,9.85,221400.0,6.8609,6.8678,6.8539,6.8609,221400.0
2009-09-17 09:30:00,9.82,9.85,9.75,9.81,29000.0,6.84,6.8609,6.7912,6.833,29000.0
2009-09-17 09:35:00,9.81,9.9,9.81,9.9,14600.0,6.833,6.8957,6.833,6.8957,14600.0
2009-09-17 09:40:00,9.9,9.9,9.85,9.88,42600.0,6.8957,6.8957,6.8609,6.8817,42600.0
2009-09-17 09:45:00,9.89,9.91,9.87,9.89,33000.0,6.8887,6.9026,6.8748,6.8887,33000.0
2009-09-17 09:50:00,9.88,9.93,9.87,9.93,45200.0,6.8817,6.9166,6.8748,6.9166,45200.0
2009-09-17 09:55:00,9.93,9.94,9.9,9.9,68800.0,6.9166,6.9235,6.8957,6.8957,68800.0
2009-09-17 10:00:00,9.9,9.93,9.85,9.86,125200.0,6.8957,6.9166,6.8609,6.8678,125200.0
2009-09-17 10:05:00,9.86,9.91,9.84,9.87,93800.0,6.8678,6.9026,6.8539,6.8748,93800.0
2009-09-17 10:10:00,9.87,9.92,9.87,9.9,76000.0,6.8748,6.9096,6.8748,6.8957,76000.0
2009-09-17 10:15:00,9.9,9.92,9.89,9.9,80800.0,6.8957,6.9096,6.8887,6.8957,80800.0
2009-09-17 10:20:00,9.9,9.9,9.84,9.84,89400.0,6.8957,6.8957,6.8539,6.8539,89400.0
2009-09-17 10:25:00,9.84,9.86,9.83,9.86,106800.0,6.8539,6.8678,6.8469,6.8678,106800.0
2009-09-17 10:30:00,9.87,9.93,9.87,9.93,144200.0,6.8748,6.9166,6.8748,6.9166,144200.0
2009-09-17 10:35:00,9.93,9.95,9.92,9.95,127200.0,6.9166,6.9305,6.9096,6.9305,127200.0
2009-09-17 10:40:00,9.95,9.97,9.94,9.94,116000.0,6.9305,6.9444,6.9235,6.9235,116000.0
2009-09-17 10:45:00,9.94,9.95,9.93,9.95,88800.0,6.9235,6.9305,6.9166,6.9305,88800.0
2009-09-17 10:50:00,9.95,9.96,9.93,9.94,117400.0,6.9305,6.9375,6.9166,6.9235,117400.0
2009-09-17 10:55:00,9.94,9.95,9.92,9.94,77600.0,6.9235,6.9305,6.9096,6.9235,77600.0
2009-09-17 11:00:00,9.94,9.94,9.88,9.9,102200.0,6.9235,6.9235,6.8817,6.8957,102200.0
2009-09-17 11:05:00,9.9,9.92,9.87,9.87,92600.0,6.8957,6.9096,6.8748,6.8748,92600.0
2009-09-17 11:10:00,9.87,9.9,9.87,9.89,41400.0,6.8748,6.8957,6.8748,6.8887,41400.0
2009-09-17 11:15:00,9.89,9.9,9.87,9.88,62600.0,6.8887,6.8957,6.8748,6.8817,62600.0
2009-09-17 11:20:00,9.88,9.92,9.88,9.91,55800.0,6.8817,6.9096,6.8817,6.9026,55800.0
2009-09-17 11:25:00,9.91,9.96,9.9,9.95,82400.0,6.9026,6.9375,6.8957,6.9305,82400.0
2009-09-17 11:30:00,9.95,9.97,9.94,9.95,43600.0,6.9305,6.9444,6.9235,6.9305,43600.0
2009-09-17 11:35:00,9.95,9.95,9.87,9.88,88400.0,6.9305,6.9305,6.8748,6.8817,88400.0
2009-09-17 11:40:00,9.88,9.89,9.86,9.88,39400.0,6.8817,6.8887,6.8678,6.8817,39400.0
2009-09-17 11:45:00,9.88,9.89,9.85,9.86,77400.0,6.8817,6.8887,6.8609,6.8678,77400.0
2009-09-17 11:50:00,9.86,9.87,9.81,9.84,170000.0,6.8678,6.8748,6.833,6.8539,170000.0
2009-09-17 11:55:00,9.84,9.87,9.83,9.87,68000.0,6.8539,6.8748,6.8469,6.8748,68000.0
2009-09-17 12:00:00,9.87,9.88,9.85,9.87,65600.0,6.8748,6.8817,6.8609,6.8748,65600.0
2009-09-17 12:05:00,9.87,9.88,9.87,9.87,45600.0,6.8748,6.8817,6.8748,6.8748,45600.0
2009-09-17 12:10:00,9.87,9.87,9.82,9.83,155200.0,6.8748,6.8748,6.84,6.8469,155200.0
2009-09-17 12:15:00,9.83,9.85,9.77,9.77,102600.0,6.8469,6.8609,6.8051,6.8051,102600.0
2009-09-17 12:20:00,9.76,9.8,9.74,9.8,77200.0,6.7982,6.826,6.7842,6.826,77200.0
2009-09-17 12:25:00,9.8,9.82,9.79,9.82,41000.0,6.826,6.84,6.8191,6.84,41000.0
2009-09-17 12:30:00,9.82,9.83,9.8,9.81,47600.0,6.84,6.8469,6.826,6.833,47600.0
2009-09-17 12:35:00,9.81,9.81,9.78,9.79,42800.0,6.833,6.833,6.8121,6.8191,42800.0
2009-09-17 12:40:00,9.78,9.81,9.78,9.8,93200.0,6.8121,6.833,6.8121,6.826,93200.0
2009-09-17 12:45:00,9.8,9.81,9.77,9.81,113800.0,6.826,6.833,6.8051,6.833,113800.0
2009-09-17 12:50:00,9.81,9.83,9.8,9.8,159200.0,6.833,6.8469,6.826,6.826,159200.0
2009-09-17 12:55:00,9.81,9.81,9.78,9.78,50400.0,6.833,6.833,6.8121,6.8121,50400.0
2009-09-17 13:00:00,9.78,9.78,9.75,9.75,60600.0,6.8121,6.8121,6.7912,6.7912,60600.0
2009-09-17 13:05:00,9.75,9.76,9.72,9.74,127800.0,6.7912,6.7982,6.7703,6.7842,127800.0
2009-09-17 13:10:00,9.74,9.76,9.69,9.69,163400.0,6.7842,6.7982,6.7494,6.7494,163400.0
2009-09-17 13:15:00,9.68,9.69,9.67,9.69,16400.0,6.7424,6.7494,6.7355,6.7494,16400.0
2009-09-17 13:20:00,9.69,9.69,9.67,9.68,48000.0,6.7494,6.7494,6.7355,6.7424,48000.0
2009-09-17 13:25:00,9.68,9.69,9.65,9.69,71200.0,6.7424,6.7494,6.7215,6.7494,71200.0
2009-09-17 13:30:00,9.69,9.69,9.67,9.67,40000.0,6.7494,6.7494,6.7355,6.7355,40000.0
2009-09-17 13:35:00,9.67,9.68,9.65,9.66,22000.0,6.7355,6.7424,6.7215,6.7285,22000.0
2009-09-17 13:40:00,9.66,9.7,9.65,9.69,48200.0,6.7285,6.7564,6.7215,6.7494,48200.0
2009-09-17 13:45:00,9.69,9.69,9.68,9.68,43600.0,6.7494,6.7494,6.7424,6.7424,43600.0
2009-09-17 13:50:00,9.68,9.68,9.67,9.67,59000.0,6.7424,6.7424,6.7355,6.7355,59000.0
2009-09-17 13:55:00,9.67,9.7,9.67,9.68,50400.0,6.7355,6.7564,6.7355,6.7424,50400.0
2009-09-17 14:00:00,9.69,9.7,9.68,9.7,65400.0,6.7494,6.7564,6.7424,6.7564,65400.0
2009-09-17 14:05:00,9.7,9.7,9.66,9.69,38800.0,6.7564,6.7564,6.7285,6.7494,38800.0
2009-09-17 14:10:00,9.69,9.69,9.67,9.68,24800.0,6.7494,6.7494,6.7355,6.7424,24800.0
2009-09-17 14:15:00,9.67,9.67,9.63,9.63,79800.0,6.7355,6.7355,6.7076,6.7076,79800.0
2009-09-17 14:20:00,9.63,9.64,9.62,9.63,54600.0,6.7076,6.7146,6.7006,6.7076,54600.0
2009-09-17 14:25:00,9.63,9.64,9.63,9.64,48200.0,6.7076,6.7146,6.7076,6.7146,48200.0
2009-09-17 14:30:00,9.64,9.68,9.63,9.67,28200.0,6.7146,6.7424,6.7076,6.7355,28200.0
2009-09-17 14:35:00,9.67,9.67,9.65,9.65,38600.0,6.7355,6.7355,6.7215,6.7215,38600.0
2009-09-17 14:40:00,9.65,9.7,9.65,9.7,48200.0,6.7215,6.7564,6.7215,6.7564,48200.0
2009-09-17 14:45:00,9.7,9.76,9.7,9.76,82600.0,6.7564,6.7982,6.7564,6.7982,82600.0
2009-09-17 14:50:00,9.76,9.8,9.76,9.79,70400.0,6.7982,6.826,6.7982,6.8191,70400.0
2009-09-17 14:55:00,9.79,9.79,9.76,9.76,95800.0,6.8191,6.8191,6.7982,6.7982,95800.0
2009-09-17 15:00:00,9.76,9.77,9.74,9.76,72400.0,6.7982,6.8051,6.7842,6.7982,72400.0
2009-09-17 15:05:00,9.76,9.76,9.74,9.75,75000.0,6.7982,6.7982,6.7842,6.7912,75000.0
2009-09-17 15:10:00,9.74,9.75,9.74,9.74,9600.0,6.7842,6.7912,6.7842,6.7842,9600.0
2009-09-17 15:15:00,9.74,9.76,9.74,9.74,86800.0,6.7842,6.7982,6.7842,6.7842,86800.0
2009-09-17 15:20:00,9.74,9.78,9.74,9.76,105600.0,6.7842,6.8121,6.7842,6.7982,105600.0
2009-09-17 15:25:00,9.76,9.76,9.74,9.74,78600.0,6.7982,6.7982,6.7842,6.7842,78600.0
2009-09-17 15:30:00,9.74,9.75,9.73,9.74,63800.0,6.7842,6.7912,6.7773,6.7842,63800.0
2009-09-17 15:35:00,9.74,9.74,9.72,9.73,106800.0,6.7842,6.7842,6.7703,6.7773,106800.0
2009-09-17 15:40:00,9.73,9.74,9.7,9.7,99800.0,6.7773,6.7842,6.7564,6.7564,99800.0
2009-09-17 15:45:00,9.71,9.72,9.7,9.7,106200.0,6.7633,6.7703,6.7564,6.7564,106200.0
2009-09-17 15:50:00,9.7,9.72,9.68,9.69,196200.0,6.7564,6.7703,6.7424,6.7494,196200.0
2009-09-17 15:55:00,9.69,9.71,9.68,9.71,234600.0,6.7494,6.7633,6.7424,6.7633,234600.0
2009-09-18 09:30:00,9.75,9.8,9.72,9.79,179000.0,6.7912,6.826,6.7703,6.8191,179000.0
2009-09-18 09:35:00,9.79,9.81,9.76,9.77,26400.0,6.8191,6.833,6.7982,6.8051,26400.0
2009-09-18 09:40:00,9.76,9.77,9.7,9.77,30400.0,6.7982,6.8051,6.7564,6.8051,30400.0
2009-09-18 09:45:00,9.77,9.78,9.76,9.76,24800.0,6.8051,6.8121,6.7982,6.7982,24800.0
2009-09-18 09:50:00,9.77,9.78,9.69,9.69,29200.0,6.8051,6.8121,6.7494,6.7494,29200.0
2009-09-18 09:55:00,9.69,9.78,9.69,9.76,46800.0,6.7494,6.8121,6.7494,6.7982,46800.0
2009-09-18 10:00:00,9.77,9.78,9.72,9.77,72000.0,6.8051,6.8121,6.7703,6.8051,72000.0
2009-09-18 10:05:00,9.77,9.77,9.7,9.7,32800.0,6.8051,6.8051,6.7564,6.7564,32800.0
2009-09-18 10:10:00,9.7,9.72,9.68,9.7,44400.0,6.7564,6.7703,6.7424,6.7564,44400.0
2009-09-18 10:15:00,9.7,9.72,9.7,9.71,53400.0,6.7564,6.7703,6.7564,6.7633,53400.0
2009-09-18 10:20:00,9.71,9.76,9.71,9.74,32800.0,6.7633,6.7982,6.7633,6.7842,32800.0
2009-09-18 10:25:00,9.75,9.75,9.7,9.7,34800.0,6.7912,6.7912,6.7564,6.7564,34800.0
2009-09-18 10:30:00,9.7,9.76,9.7,9.76,34200.0,6.7564,6.7982,6.7564,6.7982,34200.0
2009-09-18 10:35:00,9.76,9.77,9.74,9.74,24000.0,6.7982,6.8051,6.7842,6.7842,24000.0
2009-09-18 10:40:00,9.74,9.8,9.74,9.8,40200.0,6.7842,6.826,6.7842,6.826,40200.0
2009-09-18 10:45:00,9.79,9.79,9.74,9.76,18600.0,6.8191,6.8191,6.7842,6.7982,18600.0
2009-09-18 10:50:00,9.76,9.81,9.76,9.8,15800.0,6.7982,6.833,6.7982,6.826,15800.0
2009-09-18 10:55:00,9.81,9.83,9.8,9.81,36800.0,6.833,6.8469,6.826,6.833,36800.0
2009-09-18 11:00:00,9.81,9.83,9.81,9.81,20400.0,6.833,6.8469,6.833,6.833,20400.0
2009-09-18 11:05:00,9.81,9.81,9.8,9.81,24000.0,6.833,6.833,6.826,6.833,24000.0
2009-09-18 11:10:00,9.81,9.81,9.76,9.76,99000.0,6.833,6.833,6.7982,6.7982,99000.0
2009-09-18 11:15:00,9.76,9.78,9.75,9.77,33600.0,6.7982,6.8121,6.7912,6.8051,33600.0
2009-09-18 11:20:00,9.78,9.79,9.76,9.76,58600.0,6.8121,6.8191,6.7982,6.7982,58600.0
2009-09-18 11:25:00,9.76,9.78,9.76,9.76,16600.0,6.7982,6.8121,6.7982,6.7982,16600.0
2009-09-18 11:30:00,9.76,9.76,9.73,9.74,36600.0,6.7982,6.7982,6.7773,6.7842,36600.0
2009-09-18 11:35:00,9.74,9.74,9.73,9.74,23200.0,6.7842,6.7842,6.7773,6.7842,23200.0
2009-09-18 11:40:00,9.74,9.75,9.74,9.75,36400.0,6.7842,6.7912,6.7842,6.7912,36400.0
2009-09-18 11:45:00,9.74,9.75,9.74,9.75,15000.0,6.7842,6.7912,6.7842,6.7912,15000.0
2009-09-18 11:50:00,9.75,9.76,9.74,9.75,21200.0,6.7912,6.7982,6.7842,6.7912,21200.0
2009-09-18 11:55:00,9.74,9.78,9.74,9.76,51600.0,6.7842,6.8121,6.7842,6.7982,51600.0
2009-09-18 12:00:00,9.75,9.76,9.72,9.74,120800.0,6.7912,6.7982,6.7703,6.7842,120800.0
2009-09-18 12:05:00,9.74,9.76,9.74,9.75,20800.0,6.7842,6.7982,6.7842,6.7912,20800.0
2009-09-18 12:10:00,9.75,9.76,9.74,9.74,28400.0,6.7912,6.7982,6.7842,6.7842,28400.0
2009-09-18 12:15:00,9.74,9.75,9.73,9.74,24200.0,6.7842,6.7912,6.7773,6.7842,24200.0
2009-09-18 12:20:00,9.74,9.76,9.74,9.74,19800.0,6.7842,6.7982,6.7842,6.7842,19800.0
2009-09-18 12:25:00,9.75,9.76,9.74,9.75,8200.0,6.7912,6.7982,6.7842,6.7912,8200.0
2009-09-18 12:30:00,9.75,9.76,9.74,9.76,36200.0,6.7912,6.7982,6.7842,6.7982,36200.0
2009-09-18 12:35:00,9.75,9.76,9.74,9.74,71400.0,6.7912,6.7982,6.7842,6.7842,71400.0
2009-09-18 12:40:00,9.74,9.76,9.74,9.74,23000.0,6.7842,6.7982,6.7842,6.7842,23000.0
2009-09-18 12:45:00,9.74,9.76,9.74,9.75,22600.0,6.7842,6.7982,6.7842,6.7912,22600.0
2009-09-18 12:50:00,9.75,9.75,9.74,9.75,20200.0,6.7912,6.7912,6.7842,6.7912,20200.0
2009-09-18 12:55:00,9.75,9.78,9.74,9.77,110200.0,6.7912,6.8121,6.7842,6.8051,110200.0
2009-09-18 13:00:00,9.76,9.78,9.76,9.77,29000.0,6.7982,6.8121,6.7982,6.8051,29000.0
2009-09-18 13:05:00,9.78,9.78,9.77,9.78,11600.0,6.8121,6.8121,6.8051,6.8121,11600.0
2009-09-18 13:10:00,9.78,9.78,9.76,9.76,25400.0,6.8121,6.8121,6.7982,6.7982,25400.0
2009-09-18 13:15:00,9.76,9.77,9.74,9.76,36800.0,6.7982,6.8051,6.7842,6.7982,36800.0
2009-09-18 13:20:00,9.76,9.77,9.76,9.77,20800.0,6.7982,6.8051,6.7982,6.8051,20800.0
2009-09-18 13:25:00,9.77,9.77,9.76,9.76,14000.0,6.8051,6.8051,6.7982,6.7982,14000.0
2009-09-18 13:30:00,9.77,9.77,9.76,9.77,23200.0,6.8051,6.8051,6.7982,6.8051,23200.0
2009-09-18 13:35:00,9.77,9.78,9.77,9.78,20800.0,6.8051,6.8121,6.8051,6.8121,20800.0
2009-09-18 13:40:00,9.78,9.79,9.78,9.79,18800.0,6.8121,6.8191,6.8121,6.8191,18800.0
2009-09-18 13:45:00,9.78,9.79,9.78,9.78,31400.0,6.8121,6.8191,6.8121,6.8121,31400.0
2009-09-18 13:50:00,9.79,9.79,9.77,9.77,32200.0,6.8191,6.8191,6.8051,6.8051,32200.0
2009-09-18 13:55:00,9.77,9.78,9.77,9.77,19800.0,6.8051,6.8121,6.8051,6.8051,19800.0
2009-09-18 14:00:00,9.78,9.79,9.77,9.78,83600.0,6.8121,6.8191,6.8051,6.8121,83600.0
2009-09-18 14:05:00,9.78,9.81,9.78,9.79,33400.0,6.8121,6.833,6.8121,6.8191,33400.0
2009-09-18 14:10:00,9.79,9.79,9.77,9.78,45400.0,6.8191,6.8191,6.8051,6.8121,45400.0
2009-09-18 14:15:00,9.78,9.78,9.77,9.77,6800.0,6.8121,6.8121,6.8051,6.8051,6800.0
2009-09-18 14:20:00,9.78,9.78,9.77,9.77,14600.0,6.8121,6.8121,6.8051,6.8051,14600.0
2009-09-18 14:25:00,9.78,9.8,9.77,9.79,33800.0,6.8121,6.826,6.8051,6.8191,33800.0
2009-09-18 14:30:00,9.79,9.79,9.75,9.76,43400.0,6.8191,6.8191,6.7912,6.7982,43400.0
2009-09-18 14:35:00,9.76,9.78,9.75,9.77,23000.0,6.7982,6.8121,6.7912,6.8051,23000.0
2009-09-18 14:40:00,9.77,9.77,9.76,9.77,31000.0,6.8051,6.8051,6.7982,6.8051,31000.0
2009-09-18 14:45:00,9.77,9.78,9.77,9.78,21800.0,6.8051,6.8121,6.8051,6.8121,21800.0
2009-09-18 14:50:00,9.78,9.79,9.78,9.79,12600.0,6.8121,6.8191,6.8121,6.8191,12600.0
2009-09-18 14:55:00,9.79,9.79,9.79,9.79,20000.0,6.8191,6.8191,6.8191,6.8191,20000.0
2009-09-18 15:00:00,9.79,9.8,9.79,9.8,26800.0,6.8191,6.826,6.8191,6.826,26800.0
2009-09-18 15:05:00,9.8,9.8,9.79,9.8,21800.0,6.826,6.826,6.8191,6.826,21800.0
2009-09-18 15:10:00,9.8,9.81,9.8,9.8,20800.0,6.826,6.833,6.826,6.826,20800.0
2009-09-18 15:15:00,9.8,9.8,9.8,9.8,21200.0,6.826,6.826,6.826,6.826,21200.0
2009-09-18 15:20:00,9.8,9.8,9.79,9.8,44400.0,6.826,6.826,6.8191,6.826,44400.0
2009-09-18 15:25:00,9.8,9.8,9.78,9.78,60200.0,6.826,6.826,6.8121,6.8121,60200.0
2009-09-18 15:30:00,9.78,9.78,9.76,9.76,94400.0,6.8121,6.8121,6.7982,6.7982,94400.0
2009-09-18 15:35:00,9.76,9.76,9.74,9.75,97000.0,6.7982,6.7982,6.7842,6.7912,97000.0
2009-09-18 15:40:00,9.74,9.74,9.71,9.71,190000.0,6.7842,6.7842,6.7633,6.7633,190000.0
2009-09-18 15:45:00,9.71,9.71,9.71,9.71,96600.0,6.7633,6.7633,6.7633,6.7633,96600.0
2009-09-18 15:50:00,9.71,9.71,9.68,9.68,175600.0,6.7633,6.7633,6.7424,6.7424,175600.0
2009-09-18 15:55:00,9.68,9.68,9.68,9.68,351600.0,6.7424,6.7424,6.7424,6.7424,351600.0
2009-09-21 09:30:00,9.59,9.6,9.43,9.44,194600.0,6.6798,6.6867,6.5683,6.5753,194600.0
2009-09-21 09:35:00,9.44,9.47,9.43,9.47,110400.0,6.5753,6.5962,6.5683,6.5962,110400.0
2009-09-21 09:40:00,9.47,9.53,9.47,9.5,200600.0,6.5962,6.638,6.5962,6.6171,200600.0
2009-09-21 09:45:00,9.5,9.55,9.5,9.54,77600.0,6.6171,6.6519,6.6171,6.6449,77600.0
2009-09-21 09:50:00,9.54,9.55,9.49,9.52,236800.0,6.6449,6.6519,6.6101,6.631,236800.0
2009-09-21 09:55:00,9.51,9.52,9.38,9.4,256800.0,6.624,6.631,6.5335,6.5474,256800.0
2009-09-21 10:00:00,9.4,9.44,9.36,9.4,68600.0,6.5474,6.5753,6.5195,6.5474,68600.0
2009-09-21 10:05:00,9.41,9.44,9.34,9.34,98600.0,6.5544,6.5753,6.5056,6.5056,98600.0
2009-09-21 10:10:00,9.34,9.34,9.24,9.3,225400.0,6.5056,6.5056,6.436,6.4778,225400.0
2009-09-21 10:15:00,9.31,9.35,9.3,9.32,102600.0,6.4847,6.5126,6.4778,6.4917,102600.0
2009-09-21 10:20:00,9.32,9.37,9.27,9.33,188400.0,6.4917,6.5265,6.4569,6.4987,188400.0
2009-09-21 10:25:00,9.33,9.43,9.32,9.42,135600.0,6.4987,6.5683,6.4917,6.5613,135600.0
2009-09-21 10:30:00,9.4,9.43,9.38,9.4,95200.0,6.5474,6.5683,6.5335,6.5474,95200.0
2009-09-21 10:35:00,9.4,9.42,9.38,9.4,56400.0,6.5474,6.5613,6.5335,6.5474,56400.0
2009-09-21 10:40:00,9.4,9.42,9.38,9.4,58000.0,6.5474,6.5613,6.5335,6.5474,58000.0
2009-09-21 10:45:00,9.4,9.43,9.39,9.39,97600.0,6.5474,6.5683,6.5404,6.5404,97600.0
2009-09-21 10:50:00,9.4,9.44,9.4,9.41,54200.0,6.5474,6.5753,6.5474,6.5544,54200.0
2009-09-21 10:55:00,9.42,9.43,9.4,9.43,19800.0,6.5613,6.5683,6.5474,6.5683,19800.0
2009-09-21 11:00:00,9.43,9.46,9.42,9.46,36400.0,6.5683,6.5892,6.5613,6.5892,36400.0
2009-09-21 11:05:00,9.46,9.52,9.45,9.51,48000.0,6.5892,6.631,6.5822,6.624,48000.0
2009-09-21 11:10:00,9.51,9.52,9.51,9.51,48400.0,6.624,6.631,6.624,6.624,48400.0
2009-09-21 11:15:00,9.51,9.52,9.49,9.51,56200.0,6.624,6.631,6.6101,6.624,56200.0
2009-09-21 11:20:00,9.51,9.52,9.49,9.49,59000.0,6.624,6.631,6.6101,6.6101,59000.0
2009-09-21 11:25:00,9.5,9.51,9.49,9.49,29800.0,6.6171,6.624,6.6101,6.6101,29800.0
2009-09-21 11:30:00,9.49,9.51,9.49,9.51,85600.0,6.6101,6.624,6.6101,6.624,85600.0
2009-09-21 11:35:00,9.51,9.56,9.5,9.55,148800.0,6.624,6.6589,6.6171,6.6519,148800.0
2009-09-21 11:40:00,9.56,9.56,9.52,9.53,53400.0,6.6589,6.6589,6.631,6.638,53400.0
2009-09-21 11:45:00,9.52,9.53,9.49,9.5,92600.0,6.631,6.638,6.6101,6.6171,92600.0
2009-09-21 11:50:00,9.51,9.51,9.5,9.5,22800.0,6.624,6.624,6.6171,6.6171,22800.0
2009-09-21 11:55:00,9.5,9.53,9.5,9.52,18800.0,6.6171,6.638,6.6171,6.631,18800.0
2009-09-21 12:00:00,9.52,9.52,9.52,9.52,23200.0,6.631,6.631,6.631,6.631,23200.0
2009-09-21 12:05:00,9.52,9.52,9.51,9.51,26800.0,6.631,6.631,6.624,6.624,26800.0
2009-09-21 12:10:00,9.52,9.52,9.5,9.5,27400.0,6.631,6.631,6.6171,6.6171,27400.0
2009-09-21 12:15:00,9.51,9.51,9.48,9.49,16800.0,6.624,6.624,6.6031,6.6101,16800.0
2009-09-21 12:20:00,9.48,9.49,9.47,9.47,84200.0,6.6031,6.6101,6.5962,6.5962,84200.0
2009-09-21 12:25:00,9.47,9.48,9.46,9.47,110600.0,6.5962,6.6031,6.5892,6.5962,110600.0
2009-09-21 12:30:00,9.47,9.47,9.45,9.47,53400.0,6.5962,6.5962,6.5822,6.5962,53400.0
2009-09-21 12:35:00,9.47,9.48,9.47,9.47,144800.0,6.5962,6.6031,6.5962,6.5962,144800.0
2009-09-21 12:40:00,9.48,9.49,9.47,9.49,26200.0,6.6031,6.6101,6.5962,6.6101,26200.0
2009-09-21 12:45:00,9.49,9.49,9.48,9.48,62200.0,6.6101,6.6101,6.6031,6.6031,62200.0
2009-09-21 12:50:00,9.47,9.48,9.47,9.48,68200.0,6.5962,6.6031,6.5962,6.6031,68200.0
2009-09-21 12:55:00,9.48,9.48,9.47,9.47,24000.0,6.6031,6.6031,6.5962,6.5962,24000.0
2009-09-21 13:00:00,9.48,9.49,9.48,9.49,33400.0,6.6031,6.6101,6.6031,6.6101,33400.0
2009-09-21 13:05:00,9.49,9.49,9.48,9.49,61200.0,6.6101,6.6101,6.6031,6.6101,61200.0
2009-09-21 13:10:00,9.49,9.49,9.48,9.48,12000.0,6.6101,6.6101,6.6031,6.6031,12000.0
2009-09-21 13:15:00,9.49,9.49,9.47,9.47,149800.0,6.6101,6.6101,6.5962,6.5962,149800.0
2009-09-21 13:20:00,9.47,9.49,9.47,9.49,81800.0,6.5962,6.6101,6.5962,6.6101,81800.0
2009-09-21 13:25:00,9.49,9.5,9.49,9.5,49200.0,6.6101,6.6171,6.6101,6.6171,49200.0
2009-09-21 13:30:00,9.5,9.54,9.5,9.54,58800.0,6.6171,6.6449,6.6171,6.6449,58800.0
2009-09-21 13:35:00,9.53,9.55,9.53,9.54,54800.0,6.638,6.6519,6.638,6.6449,54800.0
2009-09-21 13:40:00,9.55,9.55,9.51,9.51,59600.0,6.6519,6.6519,6.624,6.624,59600.0
2009-09-21 13:45:00,9.51,9.52,9.51,9.52,23000.0,6.624,6.631,6.624,6.631,23000.0
2009-09-21 13:50:00,9.52,9.53,9.52,9.52,47200.0,6.631,6.638,6.631,6.631,47200.0
2009-09-21 13:55:00,9.53,9.53,9.5,9.52,156000.0,6.638,6.638,6.6171,6.631,156000.0
2009-09-21 14:00:00,9.53,9.53,9.52,9.52,44200.0,6.638,6.638,6.631,6.631,44200.0
2009-09-21 14:05:00,9.53,9.53,9.52,9.53,75000.0,6.638,6.638,6.631,6.638,75000.0
2009-09-21 14:10:00,9.52,9.52,9.48,9.48,174200.0,6.631,6.631,6.6031,6.6031,174200.0
2009-09-21 14:15:00,9.47,9.48,9.47,9.48,12400.0,6.5962,6.6031,6.5962,6.6031,12400.0
2009-09-21 14:20:00,9.48,9.49,9.47,9.49,33400.0,6.6031,6.6101,6.5962,6.6101,33400.0
2009-09-21 14:25:00,9.49,9.5,9.49,9.49,56000.0,6.6101,6.6171,6.6101,6.6101,56000.0
2009-09-21 14:30:00,9.49,9.53,9.49,9.52,86800.0,6.6101,6.638,6.6101,6.631,86800.0
2009-09-21 14:35:00,9.52,9.52,9.51,9.52,35000.0,6.631,6.631,6.624,6.631,35000.0
2009-09-21 14:40:00,9.51,9.53,9.51,9.53,43200.0,6.624,6.638,6.624,6.638,43200.0
2009-09-21 14:45:00,9.53,9.56,9.52,9.56,55200.0,6.638,6.6589,6.631,6.6589,55200.0
2009-09-21 14:50:00,9.56,9.56,9.55,9.55,94400.0,6.6589,6.6589,6.6519,6.6519,94400.0
2009-09-21 14:55:00,9.55,9.56,9.55,9.55,33600.0,6.6519,6.6589,6.6519,6.6519,33600.0
2009-09-21 15:00:00,9.55,9.56,9.55,9.55,45800.0,6.6519,6.6589,6.6519,6.6519,45800.0
2009-09-21 15:05:00,9.56,9.56,9.55,9.55,15800.0,6.6589,6.6589,6.6519,6.6519,15800.0
2009-09-21 15:10:00,9.55,9.56,9.55,9.55,35200.0,6.6519,6.6589,6.6519,6.6519,35200.0
2009-09-21 15:15:00,9.55,9.59,9.55,9.58,179600.0,6.6519,6.6798,6.6519,6.6728,179600.0
2009-09-21 15:20:00,9.58,9.58,9.56,9.56,55200.0,6.6728,6.6728,6.6589,6.6589,55200.0
2009-09-21 15:25:00,9.56,9.56,9.55,9.55,44000.0,6.6589,6.6589,6.6519,6.6519,44000.0
2009-09-21 15:30:00,9.55,9.55,9.52,9.52,129000.0,6.6519,6.6519,6.631,6.631,129000.0
2009-09-21 15:35:00,9.52,9.54,9.52,9.54,128400.0,6.631,6.6449,6.631,6.6449,128400.0
2009-09-21 15:40:00,9.54,9.54,9.53,9.53,62000.0,6.6449,6.6449,6.638,6.638,62000.0
2009-09-21 15:45:00,9.53,9.54,9.51,9.51,163600.0,6.638,6.6449,6.624,6.624,163600.0
2009-09-21 15:50:00,9.51,9.53,9.5,9.53,148200.0,6.624,6.638,6.6171,6.638,148200.0
2009-09-21 15:55:00,9.53,9.53,9.49,9.49,492400.0,6.638,6.638,6.6101,6.6101,492400.0
2009-09-22 09:30:00,9.6,9.72,9.58,9.68,29000.0,6.6867,6.7703,6.6728,6.7424,29000.0
2009-09-22 09:35:00,9.67,9.67,9.58,9.65,55600.0,6.7355,6.7355,6.6728,6.7215,55600.0
2009-09-22 09:40:00,9.67,9.68,9.62,9.65,60800.0,6.7355,6.7424,6.7006,6.7215,60800.0
2009-09-22 09:45:00,9.67,9.67,9.63,9.63,28400.0,6.7355,6.7355,6.7076,6.7076,28400.0
2009-09-22 09:50:00,9.62,9.65,9.62,9.65,50000.0,6.7006,6.7215,6.7006,6.7215,50000.0
2009-09-22 09:55:00,9.65,9.68,9.63,9.63,47600.0,6.7215,6.7424,6.7076,6.7076,47600.0
2009-09-22 10:00:00,9.62,9.62,9.53,9.55,56600.0,6.7006,6.7006,6.638,6.6519,56600.0
2009-09-22 10:05:00,9.56,9.58,9.52,9.58,45800.0,6.6589,6.6728,6.631,6.6728,45800.0
2009-09-22 10:10:00,9.59,9.61,9.58,9.61,21400.0,6.6798,6.6937,6.6728,6.6937,21400.0
2009-09-22 10:15:00,9.61,9.65,9.61,9.64,26200.0,6.6937,6.7215,6.6937,6.7146,26200.0
2009-09-22 10:20:00,9.65,9.65,9.6,9.6,21800.0,6.7215,6.7215,6.6867,6.6867,21800.0
2009-09-22 10:25:00,9.61,9.63,9.61,9.62,17000.0,6.6937,6.7076,6.6937,6.7006,17000.0
2009-09-22 10:30:00,9.62,9.62,9.58,9.59,16000.0,6.7006,6.7006,6.6728,6.6798,16000.0
2009-09-22 10:35:00,9.59,9.59,9.57,9.58,14200.0,6.6798,6.6798,6.6658,6.6728,14200.0
2009-09-22 10:40:00,9.59,9.61,9.59,9.61,33400.0,6.6798,6.6937,6.6798,6.6937,33400.0
2009-09-22 10:45:00,9.61,9.62,9.54,9.54,47200.0,6.6937,6.7006,6.6449,6.6449,47200.0
2009-09-22 10:50:00,9.54,9.56,9.52,9.56,45000.0,6.6449,6.6589,6.631,6.6589,45000.0
2009-09-22 10:55:00,9.58,9.59,9.56,9.56,19400.0,6.6728,6.6798,6.6589,6.6589,19400.0
2009-09-22 11:00:00,9.56,9.59,9.56,9.58,12200.0,6.6589,6.6798,6.6589,6.6728,12200.0
2009-09-22 11:05:00,9.58,9.61,9.58,9.58,62800.0,6.6728,6.6937,6.6728,6.6728,62800.0
2009-09-22 11:10:00,9.59,9.59,9.55,9.56,21600.0,6.6798,6.6798,6.6519,6.6589,21600.0
2009-09-22 11:15:00,9.56,9.56,9.54,9.54,21600.0,6.6589,6.6589,6.6449,6.6449,21600.0
2009-09-22 11:20:00,9.55,9.55,9.52,9.53,23000.0,6.6519,6.6519,6.631,6.638,23000.0
2009-09-22 11:25:00,9.53,9.56,9.53,9.54,26400.0,6.638,6.6589,6.638,6.6449,26400.0
2009-09-22 11:30:00,9.53,9.54,9.52,9.53,45000.0,6.638,6.6449,6.631,6.638,45000.0
2009-09-22 11:35:00,9.53,9.53,9.5,9.51,49800.0,6.638,6.638,6.6171,6.624,49800.0
2009-09-22 11:40:00,9.5,9.51,9.5,9.51,24200.0,6.6171,6.624,6.6171,6.624,24200.0
2009-09-22 11:45:00,9.51,9.52,9.5,9.5,53800.0,6.624,6.631,6.6171,6.6171,53800.0
2009-09-22 11:50:00,9.51,9.51,9.47,9.47,37600.0,6.624,6.624,6.5962,6.5962,37600.0
2009-09-22 11:55:00,9.48,9.49,9.46,9.49,44800.0,6.6031,6.6101,6.5892,6.6101,44800.0
2009-09-22 12:00:00,9.49,9.51,9.49,9.5,47600.0,6.6101,6.624,6.6101,6.6171,47600.0
2009-09-22 12:05:00,9.5,9.53,9.49,9.52,60600.0,6.6171,6.638,6.6101,6.631,60600.0
2009-09-22 12:10:00,9.52,9.54,9.52,9.53,59200.0,6.631,6.6449,6.631,6.638,59200.0
2009-09-22 12:15:00,9.53,9.54,9.53,9.54,26600.0,6.638,6.6449,6.638,6.6449,26600.0
2009-09-22 12:20:00,9.54,9.55,9.54,9.55,33200.0,6.6449,6.6519,6.6449,6.6519,33200.0
2009-09-22 12:25:00,9.55,9.55,9.53,9.54,40000.0,6.6519,6.6519,6.638,6.6449,40000.0
2009-09-22 12:30:00,9.53,9.54,9.53,9.53,17600.0,6.638,6.6449,6.638,6.638,17600.0
2009-09-22 12:35:00,9.54,9.54,9.53,9.54,12000.0,6.6449,6.6449,6.638,6.6449,12000.0
2009-09-22 12:40:00,9.54,9.54,9.53,9.54,10000.0,6.6449,6.6449,6.638,6.6449,10000.0
2009-09-22 12:45:00,9.54,9.54,9.53,9.54,10000.0,6.6449,6.6449,6.638,6.6449,10000.0
2009-09-22 12:50:00,9.53,9.54,9.53,9.53,17800.0,6.638,6.6449,6.638,6.638,17800.0
2009-09-22 12:55:00,9.53,9.54,9.53,9.54,21200.0,6.638,6.6449,6.638,6.6449,21200.0
2009-09-22 13:00:00,9.54,9.56,9.53,9.56,40600.0,6.6449,6.6589,6.638,6.6589,40600.0
2009-09-22 13:05:00,9.56,9.59,9.56,9.57,68200.0,6.6589,6.6798,6.6589,6.6658,68200.0
2009-09-22 13:10:00,9.58,9.58,9.55,9.55,62000.0,6.6728,6.6728,6.6519,6.6519,62000.0
2009-09-22 13:15:00,9.55,9.56,9.52,9.53,44800.0,6.6519,6.6589,6.631,6.638,44800.0
2009-09-22 13:20:00,9.53,9.54,9.5,9.51,26400.0,6.638,6.6449,6.6171,6.624,26400.0
2009-09-22 13:25:00,9.51,9.51,9.5,9.51,22600.0,6.624,6.624,6.6171,6.624,22600.0
2009-09-22 13:30:00,9.51,9.53,9.51,9.53,35400.0,6.624,6.638,6.624,6.638,35400.0
2009-09-22 13:35:00,9.54,9.55,9.53,9.53,33200.0,6.6449,6.6519,6.638,6.638,33200.0
2009-09-22 13:40:00,9.53,9.54,9.5,9.53,64800.0,6.638,6.6449,6.6171,6.638,64800.0
2009-09-22 13:45:00,9.54,9.55,9.51,9.53,59800.0,6.6449,6.6519,6.624,6.638,59800.0
2009-09-22 13:50:00,9.53,9.54,9.52,9.52,51400.0,6.638,6.6449,6.631,6.631,51400.0
2009-09-22 13:55:00,9.51,9.53,9.5,9.52,59600.0,6.624,6.638,6.6171,6.631,59600.0
2009-09-22 14:00:00,9.52,9.52,9.5,9.52,38400.0,6.631,6.631,6.6171,6.631,38400.0
2009-09-22 14:05:00,9.52,9.52,9.51,9.52,65600.0,6.631,6.631,6.624,6.631,65600.0
2009-09-22 14:10:00,9.52,9.53,9.51,9.51,50200.0,6.631,6.638,6.624,6.624,50200.0
2009-09-22 14:15:00,9.51,9.53,9.51,9.52,41000.0,6.624,6.638,6.624,6.631,41000.0
2009-09-22 14:20:00,9.52,9.53,9.51,9.52,58200.0,6.631,6.638,6.624,6.631,58200.0
2009-09-22 14:25:00,9.52,9.52,9.5,9.51,61000.0,6.631,6.631,6.6171,6.624,61000.0
2009-09-22 14:30:00,9.52,9.53,9.51,9.53,45000.0,6.631,6.638,6.624,6.638,45000.0
2009-09-22 14:35:00,9.53,9.53,9.51,9.52,66800.0,6.638,6.638,6.624,6.631,66800.0
2009-09-22 14:40:00,9.53,9.54,9.52,9.54,32800.0,6.638,6.6449,6.631,6.6449,32800.0
2009-09-22 14:45:00,9.54,9.55,9.54,9.54,41200.0,6.6449,6.6519,6.6449,6.6449,41200.0
2009-09-22 14:50:00,9.54,9.55,9.53,9.55,42200.0,6.6449,6.6519,6.638,6.6519,42200.0
2009-09-22 14:55:00,9.55,9.57,9.54,9.56,74000.0,6.6519,6.6658,6.6449,6.6589,74000.0
2009-09-22 15:00:00,9.56,9.56,9.52,9.52,86200.0,6.6589,6.6589,6.631,6.631,86200.0
2009-09-22 15:05:00,9.52,9.54,9.52,9.54,28000.0,6.631,6.6449,6.631,6.6449,28000.0
2009-09-22 15:10:00,9.54,9.54,9.51,9.51,29000.0,6.6449,6.6449,6.624,6.624,29000.0
2009-09-22 15:15:00,9.51,9.53,9.51,9.52,44200.0,6.624,6.638,6.624,6.631,44200.0
2009-09-22 15:20:00,9.52,9.55,9.52,9.54,30200.0,6.631,6.6519,6.631,6.6449,30200.0
2009-09-22 15:25:00,9.55,9.55,9.53,9.53,38600.0,6.6519,6.6519,6.638,6.638,38600.0
2009-09-22 15:30:00,9.54,9.55,9.52,9.52,47000.0,6.6449,6.6519,6.631,6.631,47000.0
2009-09-22 15:35:00,9.52,9.52,9.51,9.51,57400.0,6.631,6.631,6.624,6.624,57400.0
2009-09-22 15:40:00,9.51,9.53,9.51,9.52,83800.0,6.624,6.638,6.624,6.631,83800.0
2009-09-22 15:45:00,9.52,9.53,9.51,9.52,58600.0,6.631,6.638,6.624,6.631,58600.0
2009-09-22 15:50:00,9.52,9.52,9.51,9.51,71200.0,6.631,6.631,6.624,6.624,71200.0
2009-09-22 15:55:00,9.51,9.51,9.51,9.51,93600.0,6.624,6.624,6.624,6.624,93600.0
2009-09-23 09:30:00,9.52,9.58,9.42,9.56,15000.0,6.631,6.6728,6.5613,6.6589,15000.0
2009-09-23 09:35:00,9.57,9.6,9.53,9.57,58400.0,6.6658,6.6867,6.638,6.6658,58400.0
2009-09-23 09:40:00,9.56,9.59,9.56,9.59,23000.0,6.6589,6.6798,6.6589,6.6798,23000.0
2009-09-23 09:45:00,9.59,9.59,9.56,9.59,28600.0,6.6798,6.6798,6.6589,6.6798,28600.0
2009-09-23 09:50:00,9.59,9.61,9.58,9.59,86800.0,6.6798,6.6937,6.6728,6.6798,86800.0
2009-09-23 09:55:00,9.58,9.59,9.55,9.56,33400.0,6.6728,6.6798,6.6519,6.6589,33400.0
2009-09-23 10:00:00,9.55,9.56,9.54,9.55,28800.0,6.6519,6.6589,6.6449,6.6519,28800.0
2009-09-23 10:05:00,9.55,9.6,9.55,9.56,29800.0,6.6519,6.6867,6.6519,6.6589,29800.0
2009-09-23 10:10:00,9.57,9.59,9.57,9.58,19800.0,6.6658,6.6798,6.6658,6.6728,19800.0
2009-09-23 10:15:00,9.58,9.6,9.57,9.59,28000.0,6.6728,6.6867,6.6658,6.6798,28000.0
2009-09-23 10:20:00,9.59,9.61,9.59,9.6,15000.0,6.6798,6.6937,6.6798,6.6867,15000.0
2009-09-23 10:25:00,9.61,9.62,9.6,9.62,18000.0,6.6937,6.7006,6.6867,6.7006,18000.0
2009-09-23 10:30:00,9.61,9.62,9.58,9.59,113000.0,6.6937,6.7006,6.6728,6.6798,113000.0
2009-09-23 10:35:00,9.59,9.6,9.55,9.55,25200.0,6.6798,6.6867,6.6519,6.6519,25200.0
2009-09-23 10:40:00,9.55,9.56,9.53,9.54,27600.0,6.6519,6.6589,6.638,6.6449,27600.0
2009-09-23 10:45:00,9.54,9.55,9.51,9.55,18800.0,6.6449,6.6519,6.624,6.6519,18800.0
2009-09-23 10:50:00,9.55,9.56,9.54,9.56,34200.0,6.6519,6.6589,6.6449,6.6589,34200.0
2009-09-23 10:55:00,9.56,9.57,9.56,9.56,12200.0,6.6589,6.6658,6.6589,6.6589,12200.0
2009-09-23 11:00:00,9.56,9.56,9.53,9.53,15200.0,6.6589,6.6589,6.638,6.638,15200.0
2009-09-23 11:05:00,9.53,9.54,9.52,9.54,26800.0,6.638,6.6449,6.631,6.6449,26800.0
2009-09-23 11:10:00,9.54,9.55,9.54,9.54,16200.0,6.6449,6.6519,6.6449,6.6449,16200.0
2009-09-23 11:15:00,9.55,9.55,9.53,9.53,19400.0,6.6519,6.6519,6.638,6.638,19400.0
2009-09-23 11:20:00,9.54,9.56,9.54,9.56,49200.0,6.6449,6.6589,6.6449,6.6589,49200.0
2009-09-23 11:25:00,9.55,9.55,9.53,9.53,14200.0,6.6519,6.6519,6.638,6.638,14200.0
2009-09-23 11:30:00,9.54,9.54,9.54,9.54,6400.0,6.6449,6.6449,6.6449,6.6449,6400.0
2009-09-23 11:35:00,9.54,9.54,9.54,9.54,2800.0,6.6449,6.6449,6.6449,6.6449,2800.0
2009-09-23 11:40:00,9.53,9.54,9.52,9.52,47400.0,6.638,6.6449,6.631,6.631,47400.0
2009-09-23 11:45:00,9.52,9.52,9.51,9.52,23400.0,6.631,6.631,6.624,6.631,23400.0
2009-09-23 11:50:00,9.51,9.52,9.51,9.51,6200.0,6.624,6.631,6.624,6.624,6200.0
2009-09-23 11:55:00,9.51,9.52,9.51,9.51,18200.0,6.624,6.631,6.624,6.624,18200.0
2009-09-23 12:00:00,9.51,9.52,9.51,9.52,22600.0,6.624,6.631,6.624,6.631,22600.0
2009-09-23 12:05:00,9.52,9.52,9.49,9.5,63200.0,6.631,6.631,6.6101,6.6171,63200.0
2009-09-23 12:10:00,9.49,9.51,9.49,9.49,29800.0,6.6101,6.624,6.6101,6.6101,29800.0
2009-09-23 12:15:00,9.49,9.5,9.49,9.5,13800.0,6.6101,6.6171,6.6101,6.6171,13800.0
2009-09-23 12:20:00,9.5,9.51,9.49,9.5,27200.0,6.6171,6.624,6.6101,6.6171,27200.0
2009-09-23 12:25:00,9.49,9.51,9.49,9.51,10800.0,6.6101,6.624,6.6101,6.624,10800.0
2009-09-23 12:30:00,9.51,9.53,9.51,9.52,42000.0,6.624,6.638,6.624,6.631,42000.0
2009-09-23 12:35:00,9.52,9.53,9.51,9.53,15400.0,6.631,6.638,6.624,6.638,15400.0
2009-09-23 12:40:00,9.53,9.54,9.53,9.54,20400.0,6.638,6.6449,6.638,6.6449,20400.0
2009-09-23 12:45:00,9.54,9.55,9.53,9.55,67200.0,6.6449,6.6519,6.638,6.6519,67200.0
2009-09-23 12:50:00,9.55,9.55,9.53,9.54,23000.0,6.6519,6.6519,6.638,6.6449,23000.0
2009-09-23 12:55:00,9.53,9.54,9.53,9.53,16400.0,6.638,6.6449,6.638,6.638,16400.0
2009-09-23 13:00:00,9.53,9.53,9.51,9.51,26800.0,6.638,6.638,6.624,6.624,26800.0
2009-09-23 13:05:00,9.51,9.52,9.51,9.52,8600.0,6.624,6.631,6.624,6.631,8600.0
2009-09-23 13:10:00,9.51,9.52,9.5,9.51,28200.0,6.624,6.631,6.6171,6.624,28200.0
2009-09-23 13:15:00,9.51,9.53,9.51,9.53,11000.0,6.624,6.638,6.624,6.638,11000.0
2009-09-23 13:20:00,9.53,9.54,9.51,9.52,22400.0,6.638,6.6449,6.624,6.631,22400.0
2009-09-23 13:25:00,9.51,9.52,9.51,9.52,24200.0,6.624,6.631,6.624,6.631,24200.0
2009-09-23 13:30:00,9.52,9.52,9.51,9.51,34200.0,6.631,6.631,6.624,6.624,34200.0
2009-09-23 13:35:00,9.51,9.54,9.51,9.53,26600.0,6.624,6.6449,6.624,6.638,26600.0
2009-09-23 13:40:00,9.53,9.54,9.52,9.53,22400.0,6.638,6.6449,6.631,6.638,22400.0
2009-09-23 13:45:00,9.53,9.54,9.53,9.53,20200.0,6.638,6.6449,6.638,6.638,20200.0
2009-09-23 13:50:00,9.54,9.54,9.52,9.53,9000.0,6.6449,6.6449,6.631,6.638,9000.0
2009-09-23 13:55:00,9.53,9.54,9.52,9.52,17000.0,6.638,6.6449,6.631,6.631,17000.0
2009-09-23 14:00:00,9.52,9.53,9.51,9.53,12000.0,6.631,6.638,6.624,6.638,12000.0
2009-09-23 14:05:00,9.53,9.54,9.52,9.53,18400.0,6.638,6.6449,6.631,6.638,18400.0
2009-09-23 14:10:00,9.54,9.54,9.52,9.54,24400.0,6.6449,6.6449,6.631,6.6449,24400.0
2009-09-23 14:15:00,9.54,9.61,9.53,9.59,56800.0,6.6449,6.6937,6.638,6.6798,56800.0
2009-09-23 14:20:00,9.6,9.6,9.53,9.55,39200.0,6.6867,6.6867,6.638,6.6519,39200.0
2009-09-23 14:25:00,9.54,9.59,9.54,9.59,51200.0,6.6449,6.6798,6.6449,6.6798,51200.0
2009-09-23 14:30:00,9.59,9.65,9.58,9.64,68200.0,6.6798,6.7215,6.6728,6.7146,68200.0
2009-09-23 14:35:00,9.64,9.66,9.63,9.63,62000.0,6.7146,6.7285,6.7076,6.7076,62000.0
2009-09-23 14:40:00,9.63,9.63,9.59,9.59,22800.0,6.7076,6.7076,6.6798,6.6798,22800.0
2009-09-23 14:45:00,9.59,9.61,9.59,9.6,26800.0,6.6798,6.6937,6.6798,6.6867,26800.0
2009-09-23 14:50:00,9.6,9.61,9.58,9.58,18600.0,6.6867,6.6937,6.6728,6.6728,18600.0
2009-09-23 14:55:00,9.58,9.59,9.51,9.53,68000.0,6.6728,6.6798,6.624,6.638,68000.0
2009-09-23 15:00:00,9.53,9.56,9.53,9.56,64600.0,6.638,6.6589,6.638,6.6589,64600.0
2009-09-23 15:05:00,9.56,9.58,9.54,9.57,31800.0,6.6589,6.6728,6.6449,6.6658,31800.0
2009-09-23 15:10:00,9.56,9.57,9.51,9.52,45400.0,6.6589,6.6658,6.624,6.631,45400.0
2009-09-23 15:15:00,9.51,9.51,9.47,9.5,210600.0,6.624,6.624,6.5962,6.6171,210600.0
2009-09-23 15:20:00,9.5,9.5,9.45,9.45,69400.0,6.6171,6.6171,6.5822,6.5822,69400.0
2009-09-23 15:25:00,9.46,9.47,9.4,9.42,103200.0,6.5892,6.5962,6.5474,6.5613,103200.0
2009-09-23 15:30:00,9.42,9.42,9.36,9.38,126000.0,6.5613,6.5613,6.5195,6.5335,126000.0
2009-09-23 15:35:00,9.38,9.42,9.37,9.38,112200.0,6.5335,6.5613,6.5265,6.5335,112200.0
2009-09-23 15:40:00,9.38,9.42,9.38,9.4,69800.0,6.5335,6.5613,6.5335,6.5474,69800.0
2009-09-23 15:45:00,9.4,9.4,9.38,9.38,121200.0,6.5474,6.5474,6.5335,6.5335,121200.0
2009-09-23 15:50:00,9.38,9.38,9.36,9.37,169200.0,6.5335,6.5335,6.5195,6.5265,169200.0
2009-09-23 15:55:00,9.37,9.37,9.31,9.34,320000.0,6.5265,6.5265,6.4847,6.5056,320000.0
2009-09-24 09:30:00,9.48,9.48,9.34,9.34,56800.0,6.6031,6.6031,6.5056,6.5056,56800.0
2009-09-24 09:35:00,9.34,9.38,9.29,9.31,56800.0,6.5056,6.5335,6.4708,6.4847,56800.0
2009-09-24 09:40:00,9.33,9.36,9.27,9.28,85400.0,6.4987,6.5195,6.4569,6.4638,85400.0
2009-09-24 09:45:00,9.28,9.28,9.21,9.22,100200.0,6.4638,6.4638,6.4151,6.422,100200.0
2009-09-24 09:50:00,9.22,9.22,9.19,9.2,122800.0,6.422,6.422,6.4011,6.4081,122800.0
2009-09-24 09:55:00,9.19,9.23,9.19,9.23,236200.0,6.4011,6.429,6.4011,6.429,236200.0
2009-09-24 10:00:00,9.22,9.24,9.16,9.24,339600.0,6.422,6.436,6.3802,6.436,339600.0
2009-09-24 10:05:00,9.24,9.26,9.22,9.24,86600.0,6.436,6.4499,6.422,6.436,86600.0
2009-09-24 10:10:00,9.23,9.28,9.22,9.27,82600.0,6.429,6.4638,6.422,6.4569,82600.0
2009-09-24 10:15:00,9.27,9.27,9.24,9.27,102800.0,6.4569,6.4569,6.436,6.4569,102800.0
2009-09-24 10:20:00,9.27,9.3,9.24,9.24,92200.0,6.4569,6.4778,6.436,6.436,92200.0
2009-09-24 10:25:00,9.24,9.26,9.23,9.24,96200.0,6.436,6.4499,6.429,6.436,96200.0
2009-09-24 10:30:00,9.24,9.25,9.19,9.22,107200.0,6.436,6.4429,6.4011,6.422,107200.0
2009-09-24 10:35:00,9.22,9.22,9.18,9.19,60000.0,6.422,6.422,6.3942,6.4011,60000.0
2009-09-24 10:40:00,9.19,9.19,9.16,9.17,84800.0,6.4011,6.4011,6.3802,6.3872,84800.0
2009-09-24 10:45:00,9.17,9.28,9.17,9.22,112600.0,6.3872,6.4638,6.3872,6.422,112600.0
2009-09-24 10:50:00,9.22,9.27,9.21,9.26,31600.0,6.422,6.4569,6.4151,6.4499,31600.0
2009-09-24 10:55:00,9.27,9.3,9.26,9.29,54000.0,6.4569,6.4778,6.4499,6.4708,54000.0
2009-09-24 11:00:00,9.3,9.33,9.29,9.31,39200.0,6.4778,6.4987,6.4708,6.4847,39200.0
2009-09-24 11:05:00,9.31,9.33,9.3,9.33,24000.0,6.4847,6.4987,6.4778,6.4987,24000.0
2009-09-24 11:10:00,9.33,9.36,9.33,9.36,90600.0,6.4987,6.5195,6.4987,6.5195,90600.0
2009-09-24 11:15:00,9.36,9.38,9.34,9.35,71200.0,6.5195,6.5335,6.5056,6.5126,71200.0
2009-09-24 11:20:00,9.35,9.36,9.34,9.35,12000.0,6.5126,6.5195,6.5056,6.5126,12000.0
2009-09-24 11:25:00,9.35,9.35,9.32,9.32,62200.0,6.5126,6.5126,6.4917,6.4917,62200.0
2009-09-24 11:30:00,9.32,9.35,9.31,9.31,36200.0,6.4917,6.5126,6.4847,6.4847,36200.0
2009-09-24 11:35:00,9.31,9.31,9.27,9.28,31800.0,6.4847,6.4847,6.4569,6.4638,31800.0
2009-09-24 11:40:00,9.28,9.3,9.28,9.3,13200.0,6.4638,6.4778,6.4638,6.4778,13200.0
2009-09-24 11:45:00,9.3,9.3,9.28,9.28,35000.0,6.4778,6.4778,6.4638,6.4638,35000.0
2009-09-24 11:50:00,9.28,9.28,9.22,9.24,12000.0,6.4638,6.4638,6.422,6.436,12000.0
2009-09-24 11:55:00,9.24,9.26,9.23,9.26,10400.0,6.436,6.4499,6.429,6.4499,10400.0
2009-09-24 12:00:00,9.25,9.26,9.24,9.26,28000.0,6.4429,6.4499,6.436,6.4499,28000.0
2009-09-24 12:05:00,9.26,9.3,9.25,9.3,78600.0,6.4499,6.4778,6.4429,6.4778,78600.0
2009-09-24 12:10:00,9.31,9.34,9.31,9.33,50400.0,6.4847,6.5056,6.4847,6.4987,50400.0
2009-09-24 12:15:00,9.33,9.34,9.33,9.34,42800.0,6.4987,6.5056,6.4987,6.5056,42800.0
2009-09-24 12:20:00,9.34,9.34,9.31,9.31,10600.0,6.5056,6.5056,6.4847,6.4847,10600.0
2009-09-24 12:25:00,9.31,9.31,9.3,9.3,13200.0,6.4847,6.4847,6.4778,6.4778,13200.0
2009-09-24 12:30:00,9.3,9.31,9.3,9.31,31800.0,6.4778,6.4847,6.4778,6.4847,31800.0
2009-09-24 12:35:00,9.3,9.31,9.3,9.31,79800.0,6.4778,6.4847,6.4778,6.4847,79800.0
2009-09-24 12:40:00,9.31,9.32,9.3,9.31,29000.0,6.4847,6.4917,6.4778,6.4847,29000.0
2009-09-24 12:45:00,9.31,9.31,9.31,9.31,8600.0,6.4847,6.4847,6.4847,6.4847,8600.0
2009-09-24 12:50:00,9.31,9.33,9.31,9.33,28600.0,6.4847,6.4987,6.4847,6.4987,28600.0
2009-09-24 12:55:00,9.33,9.33,9.28,9.29,134200.0,6.4987,6.4987,6.4638,6.4708,134200.0
2009-09-24 13:00:00,9.29,9.29,9.28,9.29,24800.0,6.4708,6.4708,6.4638,6.4708,24800.0
2009-09-24 13:05:00,9.29,9.3,9.29,9.3,18200.0,6.4708,6.4778,6.4708,6.4778,18200.0
2009-09-24 13:10:00,9.29,9.34,9.29,9.34,57400.0,6.4708,6.5056,6.4708,6.5056,57400.0
2009-09-24 13:15:00,9.35,9.35,9.32,9.32,34600.0,6.5126,6.5126,6.4917,6.4917,34600.0
2009-09-24 13:20:00,9.32,9.33,9.31,9.33,32600.0,6.4917,6.4987,6.4847,6.4987,32600.0
2009-09-24 13:25:00,9.33,9.34,9.31,9.32,17200.0,6.4987,6.5056,6.4847,6.4917,17200.0
2009-09-24 13:30:00,9.33,9.33,9.31,9.32,27400.0,6.4987,6.4987,6.4847,6.4917,27400.0
2009-09-24 13:35:00,9.31,9.33,9.29,9.29,32000.0,6.4847,6.4987,6.4708,6.4708,32000.0
2009-09-24 13:40:00,9.3,9.31,9.27,9.29,66200.0,6.4778,6.4847,6.4569,6.4708,66200.0
2009-09-24 13:45:00,9.29,9.31,9.29,9.29,64400.0,6.4708,6.4847,6.4708,6.4708,64400.0
2009-09-24 13:50:00,9.29,9.29,9.26,9.27,42200.0,6.4708,6.4708,6.4499,6.4569,42200.0
2009-09-24 13:55:00,9.28,9.29,9.28,9.28,13800.0,6.4638,6.4708,6.4638,6.4638,13800.0
2009-09-24 14:00:00,9.28,9.3,9.27,9.3,60600.0,6.4638,6.4778,6.4569,6.4778,60600.0
2009-09-24 14:05:00,9.3,9.31,9.28,9.29,34400.0,6.4778,6.4847,6.4638,6.4708,34400.0
2009-09-24 14:10:00,9.28,9.31,9.27,9.31,80200.0,6.4638,6.4847,6.4569,6.4847,80200.0
2009-09-24 14:15:00,9.31,9.31,9.28,9.3,51400.0,6.4847,6.4847,6.4638,6.4778,51400.0
2009-09-24 14:20:00,9.3,9.3,9.26,9.27,42800.0,6.4778,6.4778,6.4499,6.4569,42800.0
2009-09-24 14:25:00,9.27,9.29,9.27,9.28,39000.0,6.4569,6.4708,6.4569,6.4638,39000.0
2009-09-24 14:30:00,9.28,9.31,9.28,9.3,56800.0,6.4638,6.4847,6.4638,6.4778,56800.0
2009-09-24 14:35:00,9.3,9.34,9.3,9.34,52800.0,6.4778,6.5056,6.4778,6.5056,52800.0
2009-09-24 14:40:00,9.34,9.34,9.31,9.32,47400.0,6.5056,6.5056,6.4847,6.4917,47400.0
2009-09-24 14:45:00,9.31,9.33,9.3,9.31,42600.0,6.4847,6.4987,6.4778,6.4847,42600.0
2009-09-24 14:50:00,9.31,9.34,9.31,9.34,34200.0,6.4847,6.5056,6.4847,6.5056,34200.0
2009-09-24 14:55:00,9.34,9.37,9.33,9.36,59600.0,6.5056,6.5265,6.4987,6.5195,59600.0
2009-09-24 15:00:00,9.37,9.37,9.34,9.34,54200.0,6.5265,6.5265,6.5056,6.5056,54200.0
2009-09-24 15:05:00,9.35,9.35,9.33,9.33,34200.0,6.5126,6.5126,6.4987,6.4987,34200.0
2009-09-24 15:10:00,9.33,9.38,9.32,9.38,70400.0,6.4987,6.5335,6.4917,6.5335,70400.0
2009-09-24 15:15:00,9.38,9.38,9.37,9.38,93800.0,6.5335,6.5335,6.5265,6.5335,93800.0
2009-09-24 15:20:00,9.37,9.38,9.36,9.37,71200.0,6.5265,6.5335,6.5195,6.5265,71200.0
2009-09-24 15:25:00,9.37,9.37,9.36,9.36,57400.0,6.5265,6.5265,6.5195,6.5195,57400.0
2009-09-24 15:30:00,9.36,9.38,9.33,9.33,74600.0,6.5195,6.5335,6.4987,6.4987,74600.0
2009-09-24 15:35:00,9.34,9.34,9.31,9.31,70600.0,6.5056,6.5056,6.4847,6.4847,70600.0
2009-09-24 15:40:00,9.31,9.34,9.31,9.34,71200.0,6.4847,6.5056,6.4847,6.5056,71200.0
2009-09-24 15:45:00,9.34,9.37,9.34,9.36,97400.0,6.5056,6.5265,6.5056,6.5195,97400.0
2009-09-24 15:50:00,9.36,9.39,9.36,9.39,178400.0,6.5195,6.5404,6.5195,6.5404,178400.0
2009-09-24 15:55:00,9.39,9.39,9.37,9.37,362400.0,6.5404,6.5404,6.5265,6.5265,362400.0
2009-09-25 09:30:00,9.29,9.34,9.17,9.17,142600.0,6.4708,6.5056,6.3872,6.3872,142600.0
2009-09-25 09:35:00,9.19,9.23,9.15,9.2,100800.0,6.4011,6.429,6.3733,6.4081,100800.0
2009-09-25 09:40:00,9.19,9.26,9.19,9.26,56800.0,6.4011,6.4499,6.4011,6.4499,56800.0
2009-09-25 09:45:00,9.26,9.27,9.2,9.2,37600.0,6.4499,6.4569,6.4081,6.4081,37600.0
2009-09-25 09:50:00,9.2,9.2,9.13,9.13,69800.0,6.4081,6.4081,6.3593,6.3593,69800.0
2009-09-25 09:55:00,9.13,9.28,9.13,9.2,88200.0,6.3593,6.4638,6.3593,6.4081,88200.0
2009-09-25 10:00:00,9.19,9.2,9.11,9.16,105400.0,6.4011,6.4081,6.3454,6.3802,105400.0
2009-09-25 10:05:00,9.16,9.17,9.15,9.17,59000.0,6.3802,6.3872,6.3733,6.3872,59000.0
2009-09-25 10:10:00,9.15,9.18,9.13,9.17,66000.0,6.3733,6.3942,6.3593,6.3872,66000.0
2009-09-25 10:15:00,9.17,9.21,9.17,9.2,29600.0,6.3872,6.4151,6.3872,6.4081,29600.0
2009-09-25 10:20:00,9.2,9.22,9.15,9.16,47200.0,6.4081,6.422,6.3733,6.3802,47200.0
2009-09-25 10:25:00,9.16,9.18,9.15,9.15,25000.0,6.3802,6.3942,6.3733,6.3733,25000.0
2009-09-25 10:30:00,9.16,9.2,9.15,9.17,38800.0,6.3802,6.4081,6.3733,6.3872,38800.0
2009-09-25 10:35:00,9.15,9.18,9.15,9.15,63800.0,6.3733,6.3942,6.3733,6.3733,63800.0
2009-09-25 10:40:00,9.15,9.15,9.13,9.15,48600.0,6.3733,6.3733,6.3593,6.3733,48600.0
2009-09-25 10:45:00,9.15,9.15,9.13,9.13,54600.0,6.3733,6.3733,6.3593,6.3593,54600.0
2009-09-25 10:50:00,9.13,9.15,9.13,9.13,56000.0,6.3593,6.3733,6.3593,6.3593,56000.0
2009-09-25 10:55:00,9.13,9.14,9.11,9.12,62400.0,6.3593,6.3663,6.3454,6.3524,62400.0
2009-09-25 11:00:00,9.12,9.17,9.11,9.15,30200.0,6.3524,6.3872,6.3454,6.3733,30200.0
2009-09-25 11:05:00,9.16,9.17,9.13,9.13,62000.0,6.3802,6.3872,6.3593,6.3593,62000.0
2009-09-25 11:10:00,9.12,9.12,9.07,9.09,85400.0,6.3524,6.3524,6.3176,6.3315,85400.0
2009-09-25 11:15:00,9.09,9.09,9.06,9.06,57600.0,6.3315,6.3315,6.3106,6.3106,57600.0
2009-09-25 11:20:00,9.07,9.1,9.07,9.09,42800.0,6.3176,6.3385,6.3176,6.3315,42800.0
2009-09-25 11:25:00,9.09,9.1,9.07,9.1,66200.0,6.3315,6.3385,6.3176,6.3385,66200.0
2009-09-25 11:30:00,9.1,9.1,9.09,9.1,13200.0,6.3385,6.3385,6.3315,6.3385,13200.0
2009-09-25 11:35:00,9.1,9.1,9.09,9.1,10600.0,6.3385,6.3385,6.3315,6.3385,10600.0
2009-09-25 11:40:00,9.09,9.11,9.09,9.11,5800.0,6.3315,6.3454,6.3315,6.3454,5800.0
2009-09-25 11:45:00,9.1,9.1,9.09,9.1,12000.0,6.3385,6.3385,6.3315,6.3385,12000.0
2009-09-25 11:50:00,9.1,9.13,9.1,9.13,22400.0,6.3385,6.3593,6.3385,6.3593,22400.0
2009-09-25 11:55:00,9.12,9.14,9.12,9.12,46600.0,6.3524,6.3663,6.3524,6.3524,46600.0
2009-09-25 12:00:00,9.12,9.15,9.11,9.14,27400.0,6.3524,6.3733,6.3454,6.3663,27400.0
2009-09-25 12:05:00,9.14,9.16,9.13,9.15,9000.0,6.3663,6.3802,6.3593,6.3733,9000.0
2009-09-25 12:10:00,9.15,9.15,9.13,9.14,8000.0,6.3733,6.3733,6.3593,6.3663,8000.0
2009-09-25 12:15:00,9.14,9.14,9.09,9.09,29200.0,6.3663,6.3663,6.3315,6.3315,29200.0
2009-09-25 12:20:00,9.09,9.09,9.05,9.06,43200.0,6.3315,6.3315,6.3036,6.3106,43200.0
2009-09-25 12:25:00,9.07,9.09,9.07,9.09,19800.0,6.3176,6.3315,6.3176,6.3315,19800.0
2009-09-25 12:30:00,9.09,9.1,9.09,9.1,6000.0,6.3315,6.3385,6.3315,6.3385,6000.0
2009-09-25 12:35:00,9.1,9.1,9.07,9.09,36000.0,6.3385,6.3385,6.3176,6.3315,36000.0
2009-09-25 12:40:00,9.09,9.12,9.08,9.11,45400.0,6.3315,6.3524,6.3245,6.3454,45400.0
2009-09-25 12:45:00,9.11,9.11,9.1,9.1,4200.0,6.3454,6.3454,6.3385,6.3385,4200.0
2009-09-25 12:50:00,9.1,9.13,9.1,9.13,16000.0,6.3385,6.3593,6.3385,6.3593,16000.0
2009-09-25 12:55:00,9.13,9.13,9.11,9.11,14400.0,6.3593,6.3593,6.3454,6.3454,14400.0
2009-09-25 13:00:00,9.11,9.11,9.1,9.1,18400.0,6.3454,6.3454,6.3385,6.3385,18400.0
2009-09-25 13:05:00,9.1,9.1,9.08,9.08,9400.0,6.3385,6.3385,6.3245,6.3245,9400.0
2009-09-25 13:10:00,9.08,9.09,9.07,9.09,19000.0,6.3245,6.3315,6.3176,6.3315,19000.0
2009-09-25 13:15:00,9.09,9.09,9.08,9.08,16400.0,6.3315,6.3315,6.3245,6.3245,16400.0
2009-09-25 13:20:00,9.08,9.08,9.06,9.06,40600.0,6.3245,6.3245,6.3106,6.3106,40600.0
2009-09-25 13:25:00,9.06,9.11,9.06,9.1,22800.0,6.3106,6.3454,6.3106,6.3385,22800.0
2009-09-25 13:30:00,9.1,9.11,9.09,9.11,13600.0,6.3385,6.3454,6.3315,6.3454,13600.0
2009-09-25 13:35:00,9.1,9.11,9.1,9.1,13000.0,6.3385,6.3454,6.3385,6.3385,13000.0
2009-09-25 13:40:00,9.1,9.13,9.1,9.13,30400.0,6.3385,6.3593,6.3385,6.3593,30400.0
2009-09-25 13:45:00,9.13,9.14,9.13,9.14,14600.0,6.3593,6.3663,6.3593,6.3663,14600.0
2009-09-25 13:50:00,9.15,9.16,9.15,9.15,25000.0,6.3733,6.3802,6.3733,6.3733,25000.0
2009-09-25 13:55:00,9.15,9.21,9.15,9.21,46000.0,6.3733,6.4151,6.3733,6.4151,46000.0
2009-09-25 14:00:00,9.21,9.26,9.21,9.24,163400.0,6.4151,6.4499,6.4151,6.436,163400.0
2009-09-25 14:05:00,9.24,9.28,9.22,9.28,163000.0,6.436,6.4638,6.422,6.4638,163000.0
2009-09-25 14:10:00,9.28,9.28,9.27,9.28,74600.0,6.4638,6.4638,6.4569,6.4638,74600.0
2009-09-25 14:15:00,9.28,9.29,9.24,9.25,57200.0,6.4638,6.4708,6.436,6.4429,57200.0
2009-09-25 14:20:00,9.25,9.26,9.22,9.22,39600.0,6.4429,6.4499,6.422,6.422,39600.0
2009-09-25 14:25:00,9.22,9.22,9.21,9.22,14800.0,6.422,6.422,6.4151,6.422,14800.0
2009-09-25 14:30:00,9.22,9.22,9.19,9.19,17200.0,6.422,6.422,6.4011,6.4011,17200.0
2009-09-25 14:35:00,9.19,9.21,9.19,9.21,20800.0,6.4011,6.4151,6.4011,6.4151,20800.0
2009-09-25 14:40:00,9.22,9.22,9.2,9.2,13400.0,6.422,6.422,6.4081,6.4081,13400.0
2009-09-25 14:45:00,9.2,9.22,9.2,9.21,20000.0,6.4081,6.422,6.4081,6.4151,20000.0
2009-09-25 14:50:00,9.21,9.24,9.21,9.24,18200.0,6.4151,6.436,6.4151,6.436,18200.0
2009-09-25 14:55:00,9.24,9.27,9.24,9.26,17000.0,6.436,6.4569,6.436,6.4499,17000.0
2009-09-25 15:00:00,9.26,9.27,9.26,9.27,25800.0,6.4499,6.4569,6.4499,6.4569,25800.0
2009-09-25 15:05:00,9.26,9.27,9.26,9.26,18200.0,6.4499,6.4569,6.4499,6.4499,18200.0
2009-09-25 15:10:00,9.26,9.27,9.25,9.25,18400.0,6.4499,6.4569,6.4429,6.4429,18400.0
2009-09-25 15:15:00,9.25,9.26,9.24,9.26,13200.0,6.4429,6.4499,6.436,6.4499,13200.0
2009-09-25 15:20:00,9.26,9.26,9.24,9.24,40200.0,6.4499,6.4499,6.436,6.436,40200.0
2009-09-25 15:25:00,9.24,9.24,9.23,9.24,17000.0,6.436,6.436,6.429,6.436,17000.0
2009-09-25 15:30:00,9.23,9.24,9.22,9.24,22200.0,6.429,6.436,6.422,6.436,22200.0
2009-09-25 15:35:00,9.24,9.24,9.21,9.22,31000.0,6.436,6.436,6.4151,6.422,31000.0
2009-09-25 15:40:00,9.22,9.22,9.18,9.18,93600.0,6.422,6.422,6.3942,6.3942,93600.0
2009-09-25 15:45:00,9.18,9.18,9.15,9.15,68400.0,6.3942,6.3942,6.3733,6.3733,68400.0
2009-09-25 15:50:00,9.15,9.2,9.15,9.18,118000.0,6.3733,6.4081,6.3733,6.3942,118000.0
2009-09-25 15:55:00,9.17,9.18,9.14,9.15,244200.0,6.3872,6.3942,6.3663,6.3733,244200.0
2009-09-28 09:30:00,9.22,9.35,9.22,9.31,38600.0,6.422,6.5126,6.422,6.4847,38600.0
2009-09-28 09:35:00,9.31,9.31,9.27,9.29,18000.0,6.4847,6.4847,6.4569,6.4708,18000.0
2009-09-28 09:40:00,9.29,9.38,9.29,9.36,31800.0,6.4708,6.5335,6.4708,6.5195,31800.0
2009-09-28 09:45:00,9.38,9.42,9.38,9.4,23400.0,6.5335,6.5613,6.5335,6.5474,23400.0
2009-09-28 09:50:00,9.4,9.42,9.37,9.41,29200.0,6.5474,6.5613,6.5265,6.5544,29200.0
2009-09-28 09:55:00,9.4,9.42,9.37,9.41,79000.0,6.5474,6.5613,6.5265,6.5544,79000.0
2009-09-28 10:00:00,9.42,9.49,9.42,9.49,68200.0,6.5613,6.6101,6.5613,6.6101,68200.0
2009-09-28 10:05:00,9.49,9.55,9.49,9.52,133400.0,6.6101,6.6519,6.6101,6.631,133400.0
2009-09-28 10:10:00,9.52,9.54,9.49,9.49,35200.0,6.631,6.6449,6.6101,6.6101,35200.0
2009-09-28 10:15:00,9.5,9.5,9.44,9.45,66600.0,6.6171,6.6171,6.5753,6.5822,66600.0
2009-09-28 10:20:00,9.44,9.47,9.44,9.44,45800.0,6.5753,6.5962,6.5753,6.5753,45800.0
2009-09-28 10:25:00,9.44,9.45,9.44,9.45,21400.0,6.5753,6.5822,6.5753,6.5822,21400.0
2009-09-28 10:30:00,9.45,9.52,9.45,9.51,38400.0,6.5822,6.631,6.5822,6.624,38400.0
2009-09-28 10:35:00,9.51,9.54,9.51,9.52,42600.0,6.624,6.6449,6.624,6.631,42600.0
2009-09-28 10:40:00,9.52,9.52,9.51,9.52,29800.0,6.631,6.631,6.624,6.631,29800.0
2009-09-28 10:45:00,9.52,9.52,9.5,9.51,19200.0,6.631,6.631,6.6171,6.624,19200.0
2009-09-28 10:50:00,9.5,9.52,9.49,9.51,38400.0,6.6171,6.631,6.6101,6.624,38400.0
2009-09-28 10:55:00,9.51,9.54,9.5,9.54,58800.0,6.624,6.6449,6.6171,6.6449,58800.0
2009-09-28 11:00:00,9.53,9.54,9.51,9.51,41600.0,6.638,6.6449,6.624,6.624,41600.0
2009-09-28 11:05:00,9.51,9.55,9.51,9.55,38000.0,6.624,6.6519,6.624,6.6519,38000.0
2009-09-28 11:10:00,9.54,9.56,9.53,9.55,36800.0,6.6449,6.6589,6.638,6.6519,36800.0
2009-09-28 11:15:00,9.55,9.56,9.55,9.56,45400.0,6.6519,6.6589,6.6519,6.6589,45400.0
2009-09-28 11:20:00,9.55,9.55,9.53,9.53,29800.0,6.6519,6.6519,6.638,6.638,29800.0
2009-09-28 11:25:00,9.52,9.53,9.51,9.51,38000.0,6.631,6.638,6.624,6.624,38000.0
2009-09-28 11:30:00,9.51,9.52,9.5,9.52,97600.0,6.624,6.631,6.6171,6.631,97600.0
2009-09-28 11:35:00,9.52,9.55,9.51,9.55,45800.0,6.631,6.6519,6.624,6.6519,45800.0
2009-09-28 11:40:00,9.55,9.56,9.55,9.56,23200.0,6.6519,6.6589,6.6519,6.6589,23200.0
2009-09-28 11:45:00,9.56,9.58,9.56,9.58,35600.0,6.6589,6.6728,6.6589,6.6728,35600.0
2009-09-28 11:50:00,9.58,9.6,9.57,9.6,58000.0,6.6728,6.6867,6.6658,6.6867,58000.0
2009-09-28 11:55:00,9.59,9.62,9.59,9.6,48400.0,6.6798,6.7006,6.6798,6.6867,48400.0
2009-09-28 12:00:00,9.6,9.61,9.59,9.6,46600.0,6.6867,6.6937,6.6798,6.6867,46600.0
2009-09-28 12:05:00,9.6,9.61,9.58,9.58,28800.0,6.6867,6.6937,6.6728,6.6728,28800.0
2009-09-28 12:10:00,9.59,9.59,9.57,9.58,19400.0,6.6798,6.6798,6.6658,6.6728,19400.0
2009-09-28 12:15:00,9.58,9.58,9.56,9.57,8800.0,6.6728,6.6728,6.6589,6.6658,8800.0
2009-09-28 12:20:00,9.57,9.58,9.56,9.57,25200.0,6.6658,6.6728,6.6589,6.6658,25200.0
2009-09-28 12:25:00,9.57,9.58,9.56,9.58,17200.0,6.6658,6.6728,6.6589,6.6728,17200.0
2009-09-28 12:30:00,9.58,9.58,9.58,9.58,26000.0,6.6728,6.6728,6.6728,6.6728,26000.0
2009-09-28 12:35:00,9.58,9.61,9.58,9.6,40000.0,6.6728,6.6937,6.6728,6.6867,40000.0
2009-09-28 12:40:00,9.6,9.63,9.6,9.62,36600.0,6.6867,6.7076,6.6867,6.7006,36600.0
2009-09-28 12:45:00,9.62,9.63,9.62,9.62,20000.0,6.7006,6.7076,6.7006,6.7006,20000.0
2009-09-28 12:50:00,9.63,9.63,9.63,9.63,26000.0,6.7076,6.7076,6.7076,6.7076,26000.0
2009-09-28 12:55:00,9.63,9.63,9.63,9.63,44200.0,6.7076,6.7076,6.7076,6.7076,44200.0
2009-09-28 13:00:00,9.63,9.63,9.62,9.63,29400.0,6.7076,6.7076,6.7006,6.7076,29400.0
2009-09-28 13:05:00,9.63,9.63,9.62,9.62,50200.0,6.7076,6.7076,6.7006,6.7006,50200.0
2009-09-28 13:10:00,9.62,9.63,9.62,9.63,15400.0,6.7006,6.7076,6.7006,6.7076,15400.0
2009-09-28 13:15:00,9.63,9.66,9.63,9.65,76800.0,6.7076,6.7285,6.7076,6.7215,76800.0
2009-09-28 13:20:00,9.65,9.65,9.65,9.65,36600.0,6.7215,6.7215,6.7215,6.7215,36600.0
2009-09-28 13:25:00,9.65,9.71,9.65,9.71,57200.0,6.7215,6.7633,6.7215,6.7633,57200.0
2009-09-28 13:30:00,9.71,9.71,9.7,9.7,54600.0,6.7633,6.7633,6.7564,6.7564,54600.0
2009-09-28 13:35:00,9.7,9.71,9.7,9.7,20000.0,6.7564,6.7633,6.7564,6.7564,20000.0
2009-09-28 13:40:00,9.71,9.74,9.71,9.74,99400.0,6.7633,6.7842,6.7633,6.7842,99400.0
2009-09-28 13:45:00,9.74,9.74,9.72,9.74,45800.0,6.7842,6.7842,6.7703,6.7842,45800.0
2009-09-28 13:50:00,9.74,9.75,9.71,9.71,85000.0,6.7842,6.7912,6.7633,6.7633,85000.0
2009-09-28 13:55:00,9.71,9.72,9.71,9.71,52800.0,6.7633,6.7703,6.7633,6.7633,52800.0
2009-09-28 14:00:00,9.71,9.72,9.7,9.71,58400.0,6.7633,6.7703,6.7564,6.7633,58400.0
2009-09-28 14:05:00,9.7,9.71,9.69,9.69,26800.0,6.7564,6.7633,6.7494,6.7494,26800.0
2009-09-28 14:10:00,9.69,9.7,9.67,9.68,40400.0,6.7494,6.7564,6.7355,6.7424,40400.0
2009-09-28 14:15:00,9.68,9.69,9.67,9.68,61400.0,6.7424,6.7494,6.7355,6.7424,61400.0
2009-09-28 14:20:00,9.68,9.69,9.68,9.68,59600.0,6.7424,6.7494,6.7424,6.7424,59600.0
2009-09-28 14:25:00,9.68,9.69,9.67,9.68,38400.0,6.7424,6.7494,6.7355,6.7424,38400.0
2009-09-28 14:30:00,9.68,9.69,9.67,9.69,60600.0,6.7424,6.7494,6.7355,6.7494,60600.0
2009-09-28 14:35:00,9.68,9.68,9.65,9.68,69800.0,6.7424,6.7424,6.7215,6.7424,69800.0
2009-09-28 14:40:00,9.68,9.69,9.67,9.69,40800.0,6.7424,6.7494,6.7355,6.7494,40800.0
2009-09-28 14:45:00,9.69,9.69,9.68,9.69,34000.0,6.7494,6.7494,6.7424,6.7494,34000.0
2009-09-28 14:50:00,9.68,9.71,9.67,9.68,90200.0,6.7424,6.7633,6.7355,6.7424,90200.0
2009-09-28 14:55:00,9.68,9.71,9.68,9.7,46200.0,6.7424,6.7633,6.7424,6.7564,46200.0
2009-09-28 15:00:00,9.7,9.7,9.67,9.67,44800.0,6.7564,6.7564,6.7355,6.7355,44800.0
2009-09-28 15:05:00,9.67,9.67,9.67,9.67,28800.0,6.7355,6.7355,6.7355,6.7355,28800.0
2009-09-28 15:10:00,9.67,9.67,9.67,9.67,35600.0,6.7355,6.7355,6.7355,6.7355,35600.0
2009-09-28 15:15:00,9.67,9.67,9.65,9.65,55200.0,6.7355,6.7355,6.7215,6.7215,55200.0
2009-09-28 15:20:00,9.65,9.69,9.65,9.69,67800.0,6.7215,6.7494,6.7215,6.7494,67800.0
2009-09-28 15:25:00,9.69,9.69,9.68,9.69,44800.0,6.7494,6.7494,6.7424,6.7494,44800.0
2009-09-28 15:30:00,9.68,9.7,9.67,9.69,71200.0,6.7424,6.7564,6.7355,6.7494,71200.0
2009-09-28 15:35:00,9.69,9.69,9.68,9.69,69200.0,6.7494,6.7494,6.7424,6.7494,69200.0
2009-09-28 15:40:00,9.69,9.71,9.68,9.7,102800.0,6.7494,6.7633,6.7424,6.7564,102800.0
2009-09-28 15:45:00,9.7,9.7,9.69,9.69,75400.0,6.7564,6.7564,6.7494,6.7494,75400.0
2009-09-28 15:50:00,9.69,9.69,9.69,9.69,99600.0,6.7494,6.7494,6.7494,6.7494,99600.0
2009-09-28 15:55:00,9.69,9.72,9.69,9.72,179800.0,6.7494,6.7703,6.7494,6.7703,179800.0
2009-09-29 09:30:00,9.72,9.87,9.72,9.84,61400.0,6.7703,6.8748,6.7703,6.8539,61400.0
2009-09-29 09:35:00,9.85,9.92,9.85,9.88,97400.0,6.8609,6.9096,6.8609,6.8817,97400.0
2009-09-29 09:40:00,9.9,9.95,9.87,9.91,124800.0,6.8957,6.9305,6.8748,6.9026,124800.0
2009-09-29 09:45:00,9.91,9.95,9.91,9.93,68600.0,6.9026,6.9305,6.9026,6.9166,68600.0
2009-09-29 09:50:00,9.94,10.03,9.93,10.01,118400.0,6.9235,6.9862,6.9166,6.9723,118400.0
2009-09-29 09:55:00,10.02,10.06,10.0,10.0,364200.0,6.9793,7.0071,6.9653,6.9653,364200.0
2009-09-29 10:00:00,10.0,10.0,9.91,9.97,486600.0,6.9653,6.9653,6.9026,6.9444,486600.0
2009-09-29 10:05:00,9.96,9.97,9.92,9.97,258000.0,6.9375,6.9444,6.9096,6.9444,258000.0
2009-09-29 10:10:00,9.97,10.05,9.94,10.04,89600.0,6.9444,7.0002,6.9235,6.9932,89600.0
2009-09-29 10:15:00,10.04,10.04,9.99,10.0,53000.0,6.9932,6.9932,6.9584,6.9653,53000.0
2009-09-29 10:20:00,9.99,10.01,9.95,9.96,75200.0,6.9584,6.9723,6.9305,6.9375,75200.0
2009-09-29 10:25:00,9.97,10.01,9.97,9.97,57000.0,6.9444,6.9723,6.9444,6.9444,57000.0
2009-09-29 10:30:00,9.97,10.03,9.97,10.03,65200.0,6.9444,6.9862,6.9444,6.9862,65200.0
2009-09-29 10:35:00,10.03,10.05,10.02,10.05,83000.0,6.9862,7.0002,6.9793,7.0002,83000.0
2009-09-29 10:40:00,10.05,10.11,10.05,10.09,179000.0,7.0002,7.0419,7.0002,7.028,179000.0
2009-09-29 10:45:00,10.09,10.13,10.09,10.11,79200.0,7.028,7.0559,7.028,7.0419,79200.0
2009-09-29 10:50:00,10.11,10.12,10.07,10.08,111800.0,7.0419,7.0489,7.0141,7.0211,111800.0
2009-09-29 10:55:00,10.08,10.09,10.04,10.05,72200.0,7.0211,7.028,6.9932,7.0002,72200.0
2009-09-29 11:00:00,10.05,10.05,9.99,9.99,143400.0,7.0002,7.0002,6.9584,6.9584,143400.0
2009-09-29 11:05:00,9.99,9.99,9.96,9.97,156600.0,6.9584,6.9584,6.9375,6.9444,156600.0
2009-09-29 11:10:00,9.96,9.98,9.96,9.98,67400.0,6.9375,6.9514,6.9375,6.9514,67400.0
2009-09-29 11:15:00,9.98,10.0,9.98,9.99,66400.0,6.9514,6.9653,6.9514,6.9584,66400.0
2009-09-29 11:20:00,9.99,9.99,9.95,9.95,65200.0,6.9584,6.9584,6.9305,6.9305,65200.0
2009-09-29 11:25:00,9.96,9.99,9.95,9.99,37800.0,6.9375,6.9584,6.9305,6.9584,37800.0
2009-09-29 11:30:00,9.99,10.0,9.97,9.99,33800.0,6.9584,6.9653,6.9444,6.9584,33800.0
2009-09-29 11:35:00,9.99,9.99,9.95,9.95,34800.0,6.9584,6.9584,6.9305,6.9305,34800.0
2009-09-29 11:40:00,9.95,9.97,9.95,9.96,58800.0,6.9305,6.9444,6.9305,6.9375,58800.0
2009-09-29 11:45:00,9.95,9.96,9.9,9.9,111000.0,6.9305,6.9375,6.8957,6.8957,111000.0
2009-09-29 11:50:00,9.9,9.93,9.89,9.93,28800.0,6.8957,6.9166,6.8887,6.9166,28800.0
2009-09-29 11:55:00,9.94,9.95,9.93,9.94,19800.0,6.9235,6.9305,6.9166,6.9235,19800.0
2009-09-29 12:00:00,9.94,9.96,9.94,9.94,136400.0,6.9235,6.9375,6.9235,6.9235,136400.0
2009-09-29 12:05:00,9.94,9.94,9.92,9.93,90200.0,6.9235,6.9235,6.9096,6.9166,90200.0
2009-09-29 12:10:00,9.93,9.95,9.91,9.95,28000.0,6.9166,6.9305,6.9026,6.9305,28000.0
2009-09-29 12:15:00,9.95,9.95,9.93,9.93,27600.0,6.9305,6.9305,6.9166,6.9166,27600.0
2009-09-29 12:20:00,9.93,9.93,9.87,9.88,23000.0,6.9166,6.9166,6.8748,6.8817,23000.0
2009-09-29 12:25:00,9.88,9.89,9.87,9.88,40800.0,6.8817,6.8887,6.8748,6.8817,40800.0
2009-09-29 12:30:00,9.89,9.9,9.88,9.89,22200.0,6.8887,6.8957,6.8817,6.8887,22200.0
2009-09-29 12:35:00,9.88,9.89,9.88,9.88,12800.0,6.8817,6.8887,6.8817,6.8817,12800.0
2009-09-29 12:40:00,9.89,9.92,9.88,9.92,71200.0,6.8887,6.9096,6.8817,6.9096,71200.0
2009-09-29 12:45:00,9.92,9.97,9.92,9.97,115000.0,6.9096,6.9444,6.9096,6.9444,115000.0
2009-09-29 12:50:00,9.97,10.0,9.97,10.0,94800.0,6.9444,6.9653,6.9444,6.9653,94800.0
2009-09-29 12:55:00,9.99,9.99,9.96,9.96,19200.0,6.9584,6.9584,6.9375,6.9375,19200.0
2009-09-29 13:00:00,9.96,10.02,9.96,10.01,44200.0,6.9375,6.9793,6.9375,6.9723,44200.0
2009-09-29 13:05:00,10.01,10.05,10.01,10.05,60400.0,6.9723,7.0002,6.9723,7.0002,60400.0
2009-09-29 13:10:00,10.05,10.09,10.05,10.08,163200.0,7.0002,7.028,7.0002,7.0211,163200.0
2009-09-29 13:15:00,10.08,10.1,10.07,10.08,152400.0,7.0211,7.035,7.0141,7.0211,152400.0
2009-09-29 13:20:00,10.08,10.12,10.08,10.12,83200.0,7.0211,7.0489,7.0211,7.0489,83200.0
2009-09-29 13:25:00,10.12,10.13,10.1,10.12,91400.0,7.0489,7.0559,7.035,7.0489,91400.0
2009-09-29 13:30:00,10.12,10.13,10.11,10.12,106000.0,7.0489,7.0559,7.0419,7.0489,106000.0
2009-09-29 13:35:00,10.12,10.17,10.12,10.16,133200.0,7.0489,7.0837,7.0489,7.0768,133200.0
2009-09-29 13:40:00,10.16,10.19,10.15,10.17,177400.0,7.0768,7.0977,7.0698,7.0837,177400.0
2009-09-29 13:45:00,10.17,10.17,10.15,10.15,60800.0,7.0837,7.0837,7.0698,7.0698,60800.0
2009-09-29 13:50:00,10.15,10.15,10.14,10.15,41800.0,7.0698,7.0698,7.0628,7.0698,41800.0
2009-09-29 13:55:00,10.15,10.18,10.15,10.18,64400.0,7.0698,7.0907,7.0698,7.0907,64400.0
2009-09-29 14:00:00,10.18,10.18,10.17,10.17,108400.0,7.0907,7.0907,7.0837,7.0837,108400.0
2009-09-29 14:05:00,10.17,10.18,10.17,10.17,84400.0,7.0837,7.0907,7.0837,7.0837,84400.0
2009-09-29 14:10:00,10.17,10.17,10.15,10.15,29200.0,7.0837,7.0837,7.0698,7.0698,29200.0
2009-09-29 14:15:00,10.15,10.18,10.13,10.17,75200.0,7.0698,7.0907,7.0559,7.0837,75200.0
2009-09-29 14:20:00,10.17,10.19,10.15,10.19,91800.0,7.0837,7.0977,7.0698,7.0977,91800.0
2009-09-29 14:25:00,10.19,10.23,10.18,10.22,187200.0,7.0977,7.1255,7.0907,7.1186,187200.0
2009-09-29 14:30:00,10.22,10.24,10.21,10.22,79000.0,7.1186,7.1325,7.1116,7.1186,79000.0
2009-09-29 14:35:00,10.22,10.27,10.22,10.27,113600.0,7.1186,7.1534,7.1186,7.1534,113600.0
2009-09-29 14:40:00,10.27,10.28,10.26,10.27,101600.0,7.1534,7.1604,7.1464,7.1534,101600.0
2009-09-29 14:45:00,10.27,10.28,10.23,10.24,83200.0,7.1534,7.1604,7.1255,7.1325,83200.0
2009-09-29 14:50:00,10.24,10.26,10.24,10.26,73200.0,7.1325,7.1464,7.1325,7.1464,73200.0
2009-09-29 14:55:00,10.26,10.27,10.22,10.22,67400.0,7.1464,7.1534,7.1186,7.1186,67400.0
2009-09-29 15:00:00,10.22,10.22,10.21,10.21,122600.0,7.1186,7.1186,7.1116,7.1116,122600.0
2009-09-29 15:05:00,10.21,10.23,10.21,10.22,129600.0,7.1116,7.1255,7.1116,7.1186,129600.0
2009-09-29 15:10:00,10.22,10.23,10.22,10.22,75400.0,7.1186,7.1255,7.1186,7.1186,75400.0
2009-09-29 15:15:00,10.22,10.22,10.21,10.22,80800.0,7.1186,7.1186,7.1116,7.1186,80800.0
2009-09-29 15:20:00,10.21,10.21,10.18,10.19,184200.0,7.1116,7.1116,7.0907,7.0977,184200.0
2009-09-29 15:25:00,10.19,10.19,10.14,10.15,170400.0,7.0977,7.0977,7.0628,7.0698,170400.0
2009-09-29 15:30:00,10.15,10.17,10.14,10.15,138400.0,7.0698,7.0837,7.0628,7.0698,138400.0
2009-09-29 15:35:00,10.15,10.16,10.13,10.15,90600.0,7.0698,7.0768,7.0559,7.0698,90600.0
2009-09-29 15:40:00,10.15,10.15,10.13,10.13,195400.0,7.0698,7.0698,7.0559,7.0559,195400.0
2009-09-29 15:45:00,10.13,10.13,10.11,10.11,252200.0,7.0559,7.0559,7.0419,7.0419,252200.0
2009-09-29 15:50:00,10.11,10.11,10.08,10.09,179400.0,7.0419,7.0419,7.0211,7.028,179400.0
2009-09-29 15:55:00,10.09,10.13,10.09,10.11,199400.0,7.028,7.0559,7.028,7.0419,199400.0
2009-09-30 09:30:00,10.12,10.18,10.12,10.13,45000.0,7.0489,7.0907,7.0489,7.0559,45000.0
2009-09-30 09:35:00,10.12,10.14,10.07,10.13,42200.0,7.0489,7.0628,7.0141,7.0559,42200.0
2009-09-30 09:40:00,10.13,10.14,9.97,9.99,65400.0,7.0559,7.0628,6.9444,6.9584,65400.0
2009-09-30 09:45:00,9.99,9.99,9.88,9.89,100200.0,6.9584,6.9584,6.8817,6.8887,100200.0
2009-09-30 09:50:00,9.9,9.97,9.89,9.94,61600.0,6.8957,6.9444,6.8887,6.9235,61600.0
2009-09-30 09:55:00,9.94,9.95,9.83,9.9,93400.0,6.9235,6.9305,6.8469,6.8957,93400.0
2009-09-30 10:00:00,9.9,9.95,9.88,9.93,102800.0,6.8957,6.9305,6.8817,6.9166,102800.0
2009-09-30 10:05:00,9.93,9.93,9.86,9.87,77800.0,6.9166,6.9166,6.8678,6.8748,77800.0
2009-09-30 10:10:00,9.87,9.93,9.87,9.93,63800.0,6.8748,6.9166,6.8748,6.9166,63800.0
2009-09-30 10:15:00,9.93,9.94,9.9,9.9,53600.0,6.9166,6.9235,6.8957,6.8957,53600.0
2009-09-30 10:20:00,9.89,9.9,9.87,9.88,40800.0,6.8887,6.8957,6.8748,6.8817,40800.0
2009-09-30 10:25:00,9.88,9.95,9.88,9.95,61400.0,6.8817,6.9305,6.8817,6.9305,61400.0
2009-09-30 10:30:00,9.95,10.01,9.94,10.0,150200.0,6.9305,6.9723,6.9235,6.9653,150200.0
2009-09-30 10:35:00,10.01,10.03,9.99,10.0,88400.0,6.9723,6.9862,6.9584,6.9653,88400.0
2009-09-30 10:40:00,9.99,10.01,9.97,9.99,45200.0,6.9584,6.9723,6.9444,6.9584,45200.0
2009-09-30 10:45:00,9.99,9.99,9.97,9.98,64200.0,6.9584,6.9584,6.9444,6.9514,64200.0
2009-09-30 10:50:00,9.99,10.01,9.97,9.99,57200.0,6.9584,6.9723,6.9444,6.9584,57200.0
2009-09-30 10:55:00,9.99,10.01,9.97,9.97,107400.0,6.9584,6.9723,6.9444,6.9444,107400.0
2009-09-30 11:00:00,9.97,10.01,9.97,10.01,51000.0,6.9444,6.9723,6.9444,6.9723,51000.0
2009-09-30 11:05:00,10.01,10.02,10.01,10.02,59000.0,6.9723,6.9793,6.9723,6.9793,59000.0
2009-09-30 11:10:00,10.02,10.04,10.0,10.02,77000.0,6.9793,6.9932,6.9653,6.9793,77000.0
2009-09-30 11:15:00,10.02,10.14,10.0,10.14,389000.0,6.9793,7.0628,6.9653,7.0628,389000.0
2009-09-30 11:20:00,10.14,10.3,10.13,10.19,733400.0,7.0628,7.1743,7.0559,7.0977,733400.0
2009-09-30 11:25:00,10.19,10.21,10.13,10.15,145800.0,7.0977,7.1116,7.0559,7.0698,145800.0
2009-09-30 11:30:00,10.16,10.19,10.15,10.16,161800.0,7.0768,7.0977,7.0698,7.0768,161800.0
2009-09-30 11:35:00,10.17,10.17,10.08,10.09,104600.0,7.0837,7.0837,7.0211,7.028,104600.0
2009-09-30 11:40:00,10.09,10.1,10.06,10.09,84800.0,7.028,7.035,7.0071,7.028,84800.0
2009-09-30 11:45:00,10.09,10.1,10.07,10.07,58000.0,7.028,7.035,7.0141,7.0141,58000.0
2009-09-30 11:50:00,10.07,10.09,10.06,10.08,49600.0,7.0141,7.028,7.0071,7.0211,49600.0
2009-09-30 11:55:00,10.09,10.15,10.08,10.13,119800.0,7.028,7.0698,7.0211,7.0559,119800.0
2009-09-30 12:00:00,10.13,10.15,10.12,10.13,105000.0,7.0559,7.0698,7.0489,7.0559,105000.0
2009-09-30 12:05:00,10.13,10.13,10.11,10.11,50800.0,7.0559,7.0559,7.0419,7.0419,50800.0
2009-09-30 12:10:00,10.12,10.12,10.09,10.1,37000.0,7.0489,7.0489,7.028,7.035,37000.0
2009-09-30 12:15:00,10.1,10.14,10.09,10.09,31800.0,7.035,7.0628,7.028,7.028,31800.0
2009-09-30 12:20:00,10.09,10.09,10.08,10.09,26000.0,7.028,7.028,7.0211,7.028,26000.0
2009-09-30 12:25:00,10.09,10.14,10.09,10.11,36400.0,7.028,7.0628,7.028,7.0419,36400.0
2009-09-30 12:30:00,10.11,10.14,10.11,10.13,51200.0,7.0419,7.0628,7.0419,7.0559,51200.0
2009-09-30 12:35:00,10.13,10.13,10.1,10.11,33000.0,7.0559,7.0559,7.035,7.0419,33000.0
2009-09-30 12:40:00,10.11,10.13,10.11,10.11,65800.0,7.0419,7.0559,7.0419,7.0419,65800.0
2009-09-30 12:45:00,10.11,10.13,10.11,10.12,62400.0,7.0419,7.0559,7.0419,7.0489,62400.0
2009-09-30 12:50:00,10.12,10.15,10.11,10.13,64400.0,7.0489,7.0698,7.0419,7.0559,64400.0
2009-09-30 12:55:00,10.14,10.18,10.14,10.17,60000.0,7.0628,7.0907,7.0628,7.0837,60000.0
2009-09-30 13:00:00,10.18,10.22,10.18,10.2,76800.0,7.0907,7.1186,7.0907,7.1046,76800.0
2009-09-30 13:05:00,10.2,10.21,10.15,10.15,104200.0,7.1046,7.1116,7.0698,7.0698,104200.0
2009-09-30 13:10:00,10.15,10.15,10.13,10.13,58600.0,7.0698,7.0698,7.0559,7.0559,58600.0
2009-09-30 13:15:00,10.13,10.13,10.09,10.1,74400.0,7.0559,7.0559,7.028,7.035,74400.0
2009-09-30 13:20:00,10.1,10.17,10.09,10.17,54400.0,7.035,7.0837,7.028,7.0837,54400.0
2009-09-30 13:25:00,10.17,10.17,10.14,10.14,45400.0,7.0837,7.0837,7.0628,7.0628,45400.0
2009-09-30 13:30:00,10.14,10.15,10.13,10.13,51400.0,7.0628,7.0698,7.0559,7.0559,51400.0
2009-09-30 13:35:00,10.13,10.15,10.13,10.15,139200.0,7.0559,7.0698,7.0559,7.0698,139200.0
2009-09-30 13:40:00,10.15,10.18,10.15,10.15,189600.0,7.0698,7.0907,7.0698,7.0698,189600.0
2009-09-30 13:45:00,10.15,10.19,10.15,10.19,82800.0,7.0698,7.0977,7.0698,7.0977,82800.0
2009-09-30 13:50:00,10.19,10.21,10.18,10.2,41200.0,7.0977,7.1116,7.0907,7.1046,41200.0
2009-09-30 13:55:00,10.2,10.21,10.17,10.17,47800.0,7.1046,7.1116,7.0837,7.0837,47800.0
2009-09-30 14:00:00,10.17,10.18,10.14,10.17,46600.0,7.0837,7.0907,7.0628,7.0837,46600.0
2009-09-30 14:05:00,10.17,10.18,10.17,10.17,31200.0,7.0837,7.0907,7.0837,7.0837,31200.0
2009-09-30 14:10:00,10.17,10.17,10.15,10.17,40800.0,7.0837,7.0837,7.0698,7.0837,40800.0
2009-09-30 14:15:00,10.17,10.2,10.16,10.19,48800.0,7.0837,7.1046,7.0768,7.0977,48800.0
2009-09-30 14:20:00,10.2,10.2,10.18,10.19,41400.0,7.1046,7.1046,7.0907,7.0977,41400.0
2009-09-30 14:25:00,10.18,10.2,10.18,10.19,22600.0,7.0907,7.1046,7.0907,7.0977,22600.0
2009-09-30 14:30:00,10.19,10.19,10.15,10.15,35800.0,7.0977,7.0977,7.0698,7.0698,35800.0
2009-09-30 14:35:00,10.17,10.18,10.15,10.16,29600.0,7.0837,7.0907,7.0698,7.0768,29600.0
2009-09-30 14:40:00,10.16,10.19,10.15,10.17,48200.0,7.0768,7.0977,7.0698,7.0837,48200.0
2009-09-30 14:45:00,10.17,10.18,10.12,10.13,55000.0,7.0837,7.0907,7.0489,7.0559,55000.0
2009-09-30 14:50:00,10.13,10.13,10.1,10.12,47200.0,7.0559,7.0559,7.035,7.0489,47200.0
2009-09-30 14:55:00,10.12,10.13,10.11,10.12,96200.0,7.0489,7.0559,7.0419,7.0489,96200.0
2009-09-30 15:00:00,10.12,10.16,10.1,10.16,234200.0,7.0489,7.0768,7.035,7.0768,234200.0
2009-09-30 15:05:00,10.15,10.18,10.12,10.17,117000.0,7.0698,7.0907,7.0489,7.0837,117000.0
2009-09-30 15:10:00,10.17,10.18,10.13,10.13,128800.0,7.0837,7.0907,7.0559,7.0559,128800.0
2009-09-30 15:15:00,10.13,10.14,10.11,10.14,141800.0,7.0559,7.0628,7.0419,7.0628,141800.0
2009-09-30 15:20:00,10.14,10.15,10.11,10.11,74000.0,7.0628,7.0698,7.0419,7.0419,74000.0
2009-09-30 15:25:00,10.11,10.12,10.08,10.09,103400.0,7.0419,7.0489,7.0211,7.028,103400.0
2009-09-30 15:30:00,10.09,10.12,10.08,10.12,92000.0,7.028,7.0489,7.0211,7.0489,92000.0
2009-09-30 15:35:00,10.12,10.12,10.07,10.09,84600.0,7.0489,7.0489,7.0141,7.028,84600.0
2009-09-30 15:40:00,10.1,10.1,10.06,10.08,194400.0,7.035,7.035,7.0071,7.0211,194400.0
2009-09-30 15:45:00,10.08,10.13,10.06,10.13,185600.0,7.0211,7.0559,7.0071,7.0559,185600.0
2009-09-30 15:50:00,10.13,10.17,10.12,10.15,243000.0,7.0559,7.0837,7.0489,7.0698,243000.0
2009-09-30 15:55:00,10.15,10.15,10.11,10.12,519000.0,7.0698,7.0698,7.0419,7.0489,519000.0
2009-10-01 09:30:00,10.06,10.23,9.89,10.18,128600.0,7.0071,7.1255,6.8887,7.0907,128600.0
2009-10-01 09:35:00,10.18,10.27,10.14,10.27,147000.0,7.0907,7.1534,7.0628,7.1534,147000.0
2009-10-01 09:40:00,10.27,10.44,10.26,10.42,212600.0,7.1534,7.2718,7.1464,7.2579,212600.0
2009-10-01 09:45:00,10.4,10.42,10.35,10.37,168200.0,7.2439,7.2579,7.2091,7.223,168200.0
2009-10-01 09:50:00,10.38,10.42,10.31,10.42,201800.0,7.23,7.2579,7.1813,7.2579,201800.0
2009-10-01 09:55:00,10.42,10.42,10.28,10.29,206200.0,7.2579,7.2579,7.1604,7.1673,206200.0
2009-10-01 10:00:00,10.31,10.34,10.22,10.28,306800.0,7.1813,7.2022,7.1186,7.1604,306800.0
2009-10-01 10:05:00,10.28,10.31,10.22,10.29,236400.0,7.1604,7.1813,7.1186,7.1673,236400.0
2009-10-01 10:10:00,10.28,10.34,10.27,10.34,80400.0,7.1604,7.2022,7.1534,7.2022,80400.0
2009-10-01 10:15:00,10.33,10.36,10.33,10.35,80200.0,7.1952,7.2161,7.1952,7.2091,80200.0
2009-10-01 10:20:00,10.35,10.39,10.34,10.39,141200.0,7.2091,7.237,7.2022,7.237,141200.0
2009-10-01 10:25:00,10.4,10.45,10.37,10.38,161600.0,7.2439,7.2788,7.223,7.23,161600.0
2009-10-01 10:30:00,10.37,10.37,10.31,10.34,126200.0,7.223,7.223,7.1813,7.2022,126200.0
2009-10-01 10:35:00,10.33,10.36,10.29,10.32,187800.0,7.1952,7.2161,7.1673,7.1882,187800.0
2009-10-01 10:40:00,10.32,10.34,10.31,10.33,116400.0,7.1882,7.2022,7.1813,7.1952,116400.0
2009-10-01 10:45:00,10.33,10.33,10.26,10.26,75000.0,7.1952,7.1952,7.1464,7.1464,75000.0
2009-10-01 10:50:00,10.26,10.3,10.24,10.26,141400.0,7.1464,7.1743,7.1325,7.1464,141400.0
2009-10-01 10:55:00,10.26,10.28,10.22,10.24,83600.0,7.1464,7.1604,7.1186,7.1325,83600.0
2009-10-01 11:00:00,10.24,10.25,10.11,10.12,253200.0,7.1325,7.1395,7.0419,7.0489,253200.0
2009-10-01 11:05:00,10.12,10.15,10.05,10.05,176800.0,7.0489,7.0698,7.0002,7.0002,176800.0
2009-10-01 11:10:00,10.05,10.08,10.05,10.06,54000.0,7.0002,7.0211,7.0002,7.0071,54000.0
2009-10-01 11:15:00,10.06,10.11,10.06,10.11,74800.0,7.0071,7.0419,7.0071,7.0419,74800.0
2009-10-01 11:20:00,10.11,10.15,10.1,10.15,85200.0,7.0419,7.0698,7.035,7.0698,85200.0
2009-10-01 11:25:00,10.16,10.18,10.14,10.15,256400.0,7.0768,7.0907,7.0628,7.0698,256400.0
2009-10-01 11:30:00,10.15,10.17,10.11,10.13,301200.0,7.0698,7.0837,7.0419,7.0559,301200.0
2009-10-01 11:35:00,10.13,10.16,10.09,10.15,238600.0,7.0559,7.0768,7.028,7.0698,238600.0
2009-10-01 11:40:00,10.15,10.18,10.15,10.17,197000.0,7.0698,7.0907,7.0698,7.0837,197000.0
2009-10-01 11:45:00,10.17,10.19,10.15,10.16,32200.0,7.0837,7.0977,7.0698,7.0768,32200.0
2009-10-01 11:50:00,10.15,10.16,10.15,10.15,52400.0,7.0698,7.0768,7.0698,7.0698,52400.0
2009-10-01 11:55:00,10.15,10.15,10.12,10.15,23800.0,7.0698,7.0698,7.0489,7.0698,23800.0
2009-10-01 12:00:00,10.15,10.17,10.14,10.15,105200.0,7.0698,7.0837,7.0628,7.0698,105200.0
2009-10-01 12:05:00,10.15,10.17,10.13,10.14,101400.0,7.0698,7.0837,7.0559,7.0628,101400.0
2009-10-01 12:10:00,10.14,10.15,10.12,10.13,233400.0,7.0628,7.0698,7.0489,7.0559,233400.0
2009-10-01 12:15:00,10.12,10.13,10.1,10.1,67000.0,7.0489,7.0559,7.035,7.035,67000.0
2009-10-01 12:20:00,10.1,10.1,10.08,10.08,84800.0,7.035,7.035,7.0211,7.0211,84800.0
2009-10-01 12:25:00,10.08,10.08,10.05,10.06,168600.0,7.0211,7.0211,7.0002,7.0071,168600.0
2009-10-01 12:30:00,10.06,10.07,10.06,10.06,127400.0,7.0071,7.0141,7.0071,7.0071,127400.0
2009-10-01 12:35:00,10.06,10.06,10.05,10.06,77200.0,7.0071,7.0071,7.0002,7.0071,77200.0
2009-10-01 12:40:00,10.06,10.06,10.04,10.04,102800.0,7.0071,7.0071,6.9932,6.9932,102800.0
2009-10-01 12:45:00,10.04,10.04,10.01,10.02,81000.0,6.9932,6.9932,6.9723,6.9793,81000.0
2009-10-01 12:50:00,10.02,10.03,10.0,10.03,89600.0,6.9793,6.9862,6.9653,6.9862,89600.0
2009-10-01 12:55:00,10.03,10.03,9.99,10.01,65800.0,6.9862,6.9862,6.9584,6.9723,65800.0
2009-10-01 13:00:00,10.01,10.01,9.99,9.99,96400.0,6.9723,6.9723,6.9584,6.9584,96400.0
2009-10-01 13:05:00,9.99,10.0,9.99,9.99,74000.0,6.9584,6.9653,6.9584,6.9584,74000.0
2009-10-01 13:10:00,9.99,10.0,9.99,9.99,69200.0,6.9584,6.9653,6.9584,6.9584,69200.0
2009-10-01 13:15:00,10.0,10.01,9.99,9.99,83000.0,6.9653,6.9723,6.9584,6.9584,83000.0
2009-10-01 13:20:00,9.99,10.0,9.97,9.97,80800.0,6.9584,6.9653,6.9444,6.9444,80800.0
2009-10-01 13:25:00,9.97,9.98,9.96,9.97,30800.0,6.9444,6.9514,6.9375,6.9444,30800.0
2009-10-01 13:30:00,9.97,9.99,9.97,9.98,56200.0,6.9444,6.9584,6.9444,6.9514,56200.0
2009-10-01 13:35:00,9.99,10.0,9.99,9.99,59400.0,6.9584,6.9653,6.9584,6.9584,59400.0
2009-10-01 13:40:00,9.99,10.03,9.99,10.03,173600.0,6.9584,6.9862,6.9584,6.9862,173600.0
2009-10-01 13:45:00,10.02,10.06,10.02,10.06,40400.0,6.9793,7.0071,6.9793,7.0071,40400.0
2009-10-01 13:50:00,10.06,10.06,10.03,10.04,123200.0,7.0071,7.0071,6.9862,6.9932,123200.0
2009-10-01 13:55:00,10.03,10.03,9.99,10.01,84000.0,6.9862,6.9862,6.9584,6.9723,84000.0
2009-10-01 14:00:00,10.01,10.03,10.01,10.03,47200.0,6.9723,6.9862,6.9723,6.9862,47200.0
2009-10-01 14:05:00,10.03,10.08,10.01,10.08,74000.0,6.9862,7.0211,6.9723,7.0211,74000.0
2009-10-01 14:10:00,10.08,10.13,10.08,10.13,92200.0,7.0211,7.0559,7.0211,7.0559,92200.0
2009-10-01 14:15:00,10.13,10.13,10.11,10.11,92800.0,7.0559,7.0559,7.0419,7.0419,92800.0
2009-10-01 14:20:00,10.12,10.16,10.12,10.15,86400.0,7.0489,7.0768,7.0489,7.0698,86400.0
2009-10-01 14:25:00,10.15,10.17,10.13,10.15,167400.0,7.0698,7.0837,7.0559,7.0698,167400.0
2009-10-01 14:30:00,10.16,10.16,10.11,10.11,91000.0,7.0768,7.0768,7.0419,7.0419,91000.0
2009-10-01 14:35:00,10.11,10.12,10.07,10.08,127800.0,7.0419,7.0489,7.0141,7.0211,127800.0
2009-10-01 14:40:00,10.07,10.09,10.04,10.07,115400.0,7.0141,7.028,6.9932,7.0141,115400.0
2009-10-01 14:45:00,10.08,10.1,10.06,10.07,54200.0,7.0211,7.035,7.0071,7.0141,54200.0
2009-10-01 14:50:00,10.06,10.09,10.06,10.08,100600.0,7.0071,7.028,7.0071,7.0211,100600.0
2009-10-01 14:55:00,10.09,10.09,10.06,10.06,48400.0,7.028,7.028,7.0071,7.0071,48400.0
2009-10-01 15:00:00,10.06,10.06,10.03,10.03,53600.0,7.0071,7.0071,6.9862,6.9862,53600.0
2009-10-01 15:05:00,10.03,10.04,9.99,10.0,151200.0,6.9862,6.9932,6.9584,6.9653,151200.0
2009-10-01 15:10:00,10.0,10.02,9.99,10.02,102800.0,6.9653,6.9793,6.9584,6.9793,102800.0
2009-10-01 15:15:00,10.01,10.04,10.01,10.01,119000.0,6.9723,6.9932,6.9723,6.9723,119000.0
2009-10-01 15:20:00,10.01,10.04,10.0,10.03,208200.0,6.9723,6.9932,6.9653,6.9862,208200.0
2009-10-01 15:25:00,10.03,10.03,10.0,10.02,98200.0,6.9862,6.9862,6.9653,6.9793,98200.0
2009-10-01 15:30:00,10.02,10.08,10.02,10.06,98600.0,6.9793,7.0211,6.9793,7.0071,98600.0
2009-10-01 15:35:00,10.06,10.1,10.05,10.09,122400.0,7.0071,7.035,7.0002,7.028,122400.0
2009-10-01 15:40:00,10.09,10.1,10.07,10.09,214800.0,7.028,7.035,7.0141,7.028,214800.0
2009-10-01 15:45:00,10.09,10.1,10.08,10.08,150000.0,7.028,7.035,7.0211,7.0211,150000.0
2009-10-01 15:50:00,10.09,10.09,10.03,10.03,202800.0,7.028,7.028,6.9862,6.9862,202800.0
2009-10-01 15:55:00,10.03,10.06,10.02,10.04,657800.0,6.9862,7.0071,6.9793,6.9932,657800.0
2009-10-02 09:30:00,9.87,9.93,9.82,9.85,43200.0,6.8748,6.9166,6.84,6.8609,43200.0
2009-10-02 09:35:00,9.85,9.88,9.84,9.88,64000.0,6.8609,6.8817,6.8539,6.8817,64000.0
2009-10-02 09:40:00,9.88,9.88,9.85,9.86,115400.0,6.8817,6.8817,6.8609,6.8678,115400.0
2009-10-02 09:45:00,9.86,10.03,9.86,10.02,166600.0,6.8678,6.9862,6.8678,6.9793,166600.0
2009-10-02 09:50:00,10.01,10.03,9.94,9.95,111600.0,6.9723,6.9862,6.9235,6.9305,111600.0
2009-10-02 09:55:00,9.95,9.95,9.9,9.9,49000.0,6.9305,6.9305,6.8957,6.8957,49000.0
2009-10-02 10:00:00,9.9,9.96,9.88,9.93,109800.0,6.8957,6.9375,6.8817,6.9166,109800.0
2009-10-02 10:05:00,9.93,10.01,9.92,9.92,136200.0,6.9166,6.9723,6.9096,6.9096,136200.0
2009-10-02 10:10:00,9.92,9.95,9.89,9.9,62200.0,6.9096,6.9305,6.8887,6.8957,62200.0
2009-10-02 10:15:00,9.9,9.94,9.88,9.9,82000.0,6.8957,6.9235,6.8817,6.8957,82000.0
2009-10-02 10:20:00,9.89,9.95,9.88,9.94,53200.0,6.8887,6.9305,6.8817,6.9235,53200.0
2009-10-02 10:25:00,9.94,9.97,9.93,9.95,51000.0,6.9235,6.9444,6.9166,6.9305,51000.0
2009-10-02 10:30:00,9.95,10.01,9.94,10.01,68000.0,6.9305,6.9723,6.9235,6.9723,68000.0
2009-10-02 10:35:00,10.01,10.05,9.99,10.0,83200.0,6.9723,7.0002,6.9584,6.9653,83200.0
2009-10-02 10:40:00,9.99,10.03,9.99,10.03,164400.0,6.9584,6.9862,6.9584,6.9862,164400.0
2009-10-02 10:45:00,10.03,10.03,9.9,9.9,134600.0,6.9862,6.9862,6.8957,6.8957,134600.0
2009-10-02 10:50:00,9.9,9.96,9.9,9.92,120600.0,6.8957,6.9375,6.8957,6.9096,120600.0
2009-10-02 10:55:00,9.92,9.96,9.92,9.95,34400.0,6.9096,6.9375,6.9096,6.9305,34400.0
2009-10-02 11:00:00,9.96,9.98,9.95,9.97,39200.0,6.9375,6.9514,6.9305,6.9444,39200.0
2009-10-02 11:05:00,9.96,9.98,9.94,9.94,48000.0,6.9375,6.9514,6.9235,6.9235,48000.0
2009-10-02 11:10:00,9.94,9.95,9.92,9.93,36400.0,6.9235,6.9305,6.9096,6.9166,36400.0
2009-10-02 11:15:00,9.93,9.97,9.92,9.93,77200.0,6.9166,6.9444,6.9096,6.9166,77200.0
2009-10-02 11:20:00,9.93,9.96,9.93,9.96,47000.0,6.9166,6.9375,6.9166,6.9375,47000.0
2009-10-02 11:25:00,9.96,9.96,9.94,9.95,30600.0,6.9375,6.9375,6.9235,6.9305,30600.0
2009-10-02 11:30:00,9.95,9.99,9.94,9.94,53600.0,6.9305,6.9584,6.9235,6.9235,53600.0
2009-10-02 11:35:00,9.94,9.96,9.92,9.96,73800.0,6.9235,6.9375,6.9096,6.9375,73800.0
2009-10-02 11:40:00,9.95,9.95,9.92,9.93,38200.0,6.9305,6.9305,6.9096,6.9166,38200.0
2009-10-02 11:45:00,9.94,9.94,9.92,9.93,23200.0,6.9235,6.9235,6.9096,6.9166,23200.0
2009-10-02 11:50:00,9.93,9.95,9.93,9.94,32400.0,6.9166,6.9305,6.9166,6.9235,32400.0
2009-10-02 11:55:00,9.93,9.95,9.9,9.93,139200.0,6.9166,6.9305,6.8957,6.9166,139200.0
2009-10-02 12:00:00,9.93,9.95,9.92,9.94,54600.0,6.9166,6.9305,6.9096,6.9235,54600.0
2009-10-02 12:05:00,9.93,9.96,9.92,9.95,78200.0,6.9166,6.9375,6.9096,6.9305,78200.0
2009-10-02 12:10:00,9.95,9.96,9.94,9.95,40400.0,6.9305,6.9375,6.9235,6.9305,40400.0
2009-10-02 12:15:00,9.95,9.97,9.95,9.95,48200.0,6.9305,6.9444,6.9305,6.9305,48200.0
2009-10-02 12:20:00,9.95,9.95,9.95,9.95,26800.0,6.9305,6.9305,6.9305,6.9305,26800.0
2009-10-02 12:25:00,9.95,9.96,9.95,9.95,67400.0,6.9305,6.9375,6.9305,6.9305,67400.0
2009-10-02 12:30:00,9.95,9.96,9.95,9.96,54000.0,6.9305,6.9375,6.9305,6.9375,54000.0
2009-10-02 12:35:00,9.95,9.96,9.95,9.95,10600.0,6.9305,6.9375,6.9305,6.9305,10600.0
2009-10-02 12:40:00,9.96,9.97,9.91,9.93,165000.0,6.9375,6.9444,6.9026,6.9166,165000.0
2009-10-02 12:45:00,9.93,9.93,9.9,9.93,58200.0,6.9166,6.9166,6.8957,6.9166,58200.0
2009-10-02 12:50:00,9.93,9.95,9.93,9.94,41000.0,6.9166,6.9305,6.9166,6.9235,41000.0
2009-10-02 12:55:00,9.94,9.97,9.94,9.97,43800.0,6.9235,6.9444,6.9235,6.9444,43800.0
2009-10-02 13:00:00,9.97,10.02,9.97,10.01,44000.0,6.9444,6.9793,6.9444,6.9723,44000.0
2009-10-02 13:05:00,10.01,10.04,10.01,10.04,21600.0,6.9723,6.9932,6.9723,6.9932,21600.0
2009-10-02 13:10:00,10.04,10.06,10.03,10.06,31800.0,6.9932,7.0071,6.9862,7.0071,31800.0
2009-10-02 13:15:00,10.06,10.09,10.06,10.08,118000.0,7.0071,7.028,7.0071,7.0211,118000.0
2009-10-02 13:20:00,10.08,10.08,10.07,10.07,18400.0,7.0211,7.0211,7.0141,7.0141,18400.0
2009-10-02 13:25:00,10.08,10.1,10.07,10.09,52200.0,7.0211,7.035,7.0141,7.028,52200.0
2009-10-02 13:30:00,10.09,10.09,10.05,10.06,38400.0,7.028,7.028,7.0002,7.0071,38400.0
2009-10-02 13:35:00,10.05,10.06,10.01,10.01,30400.0,7.0002,7.0071,6.9723,6.9723,30400.0
2009-10-02 13:40:00,10.01,10.02,10.0,10.0,38400.0,6.9723,6.9793,6.9653,6.9653,38400.0
2009-10-02 13:45:00,10.01,10.01,9.99,10.01,26600.0,6.9723,6.9723,6.9584,6.9723,26600.0
2009-10-02 13:50:00,10.01,10.03,10.01,10.01,31000.0,6.9723,6.9862,6.9723,6.9723,31000.0
2009-10-02 13:55:00,10.01,10.02,10.0,10.0,23600.0,6.9723,6.9793,6.9653,6.9653,23600.0
2009-10-02 14:00:00,10.0,10.01,9.97,9.97,41000.0,6.9653,6.9723,6.9444,6.9444,41000.0
2009-10-02 14:05:00,9.97,9.99,9.97,9.97,31200.0,6.9444,6.9584,6.9444,6.9444,31200.0
2009-10-02 14:10:00,9.98,9.98,9.97,9.97,38400.0,6.9514,6.9514,6.9444,6.9444,38400.0
2009-10-02 14:15:00,9.97,10.01,9.97,10.01,28400.0,6.9444,6.9723,6.9444,6.9723,28400.0
2009-10-02 14:20:00,10.01,10.02,9.98,9.99,37200.0,6.9723,6.9793,6.9514,6.9584,37200.0
2009-10-02 14:25:00,9.98,9.99,9.97,9.98,28400.0,6.9514,6.9584,6.9444,6.9514,28400.0
2009-10-02 14:30:00,9.99,10.01,9.98,10.01,59000.0,6.9584,6.9723,6.9514,6.9723,59000.0
2009-10-02 14:35:00,10.01,10.02,9.99,10.0,31600.0,6.9723,6.9793,6.9584,6.9653,31600.0
2009-10-02 14:40:00,10.01,10.01,9.99,9.99,41200.0,6.9723,6.9723,6.9584,6.9584,41200.0
2009-10-02 14:45:00,9.99,9.99,9.97,9.99,36400.0,6.9584,6.9584,6.9444,6.9584,36400.0
2009-10-02 14:50:00,9.99,9.99,9.97,9.97,77800.0,6.9584,6.9584,6.9444,6.9444,77800.0
2009-10-02 14:55:00,9.97,9.98,9.97,9.97,39600.0,6.9444,6.9514,6.9444,6.9444,39600.0
2009-10-02 15:00:00,9.97,9.97,9.96,9.97,56800.0,6.9444,6.9444,6.9375,6.9444,56800.0
2009-10-02 15:05:00,9.97,9.99,9.97,9.98,51800.0,6.9444,6.9584,6.9444,6.9514,51800.0
2009-10-02 15:10:00,9.98,9.98,9.97,9.98,35600.0,6.9514,6.9514,6.9444,6.9514,35600.0
2009-10-02 15:15:00,9.98,9.98,9.97,9.97,76000.0,6.9514,6.9514,6.9444,6.9444,76000.0
2009-10-02 15:20:00,9.97,9.97,9.96,9.97,85000.0,6.9444,6.9444,6.9375,6.9444,85000.0
2009-10-02 15:25:00,9.98,9.98,9.96,9.96,44000.0,6.9514,6.9514,6.9375,6.9375,44000.0
2009-10-02 15:30:00,9.96,9.97,9.96,9.97,74000.0,6.9375,6.9444,6.9375,6.9444,74000.0
2009-10-02 15:35:00,9.97,9.97,9.95,9.95,101800.0,6.9444,6.9444,6.9305,6.9305,101800.0
2009-10-02 15:40:00,9.96,9.96,9.95,9.96,52600.0,6.9375,6.9375,6.9305,6.9375,52600.0
2009-10-02 15:45:00,9.96,9.97,9.96,9.97,95600.0,6.9375,6.9444,6.9375,6.9444,95600.0
2009-10-02 15:50:00,9.97,9.97,9.95,9.97,237800.0,6.9444,6.9444,6.9305,6.9444,237800.0
2009-10-02 15:55:00,9.97,9.97,9.95,9.96,314400.0,6.9444,6.9444,6.9305,6.9375,314400.0
2009-10-05 09:30:00,10.04,10.06,9.99,10.06,30800.0,6.9932,7.0071,6.9584,7.0071,30800.0
2009-10-05 09:35:00,10.05,10.08,10.0,10.08,13800.0,7.0002,7.0211,6.9653,7.0211,13800.0
2009-10-05 09:40:00,10.11,10.28,10.11,10.28,41400.0,7.0419,7.1604,7.0419,7.1604,41400.0
2009-10-05 09:45:00,10.28,10.3,10.24,10.26,64600.0,7.1604,7.1743,7.1325,7.1464,64600.0
2009-10-05 09:50:00,10.24,10.27,10.24,10.26,68200.0,7.1325,7.1534,7.1325,7.1464,68200.0
2009-10-05 09:55:00,10.26,10.29,10.23,10.24,69000.0,7.1464,7.1673,7.1255,7.1325,69000.0
2009-10-05 10:00:00,10.26,10.31,10.24,10.24,59800.0,7.1464,7.1813,7.1325,7.1325,59800.0
2009-10-05 10:05:00,10.25,10.26,10.16,10.21,77000.0,7.1395,7.1464,7.0768,7.1116,77000.0
2009-10-05 10:10:00,10.21,10.26,10.18,10.25,163400.0,7.1116,7.1464,7.0907,7.1395,163400.0
2009-10-05 10:15:00,10.24,10.3,10.2,10.3,61600.0,7.1325,7.1743,7.1046,7.1743,61600.0
2009-10-05 10:20:00,10.28,10.3,10.24,10.24,173400.0,7.1604,7.1743,7.1325,7.1325,173400.0
2009-10-05 10:25:00,10.24,10.27,10.24,10.27,33000.0,7.1325,7.1534,7.1325,7.1534,33000.0
2009-10-05 10:30:00,10.27,10.29,10.27,10.27,29400.0,7.1534,7.1673,7.1534,7.1534,29400.0
2009-10-05 10:35:00,10.27,10.32,10.27,10.31,39200.0,7.1534,7.1882,7.1534,7.1813,39200.0
2009-10-05 10:40:00,10.31,10.32,10.29,10.29,44800.0,7.1813,7.1882,7.1673,7.1673,44800.0
2009-10-05 10:45:00,10.29,10.3,10.24,10.24,34200.0,7.1673,7.1743,7.1325,7.1325,34200.0
2009-10-05 10:50:00,10.24,10.28,10.22,10.26,70600.0,7.1325,7.1604,7.1186,7.1464,70600.0
2009-10-05 10:55:00,10.26,10.31,10.25,10.3,113800.0,7.1464,7.1813,7.1395,7.1743,113800.0
2009-10-05 11:00:00,10.29,10.31,10.29,10.29,49800.0,7.1673,7.1813,7.1673,7.1673,49800.0
2009-10-05 11:05:00,10.29,10.3,10.26,10.27,43800.0,7.1673,7.1743,7.1464,7.1534,43800.0
2009-10-05 11:10:00,10.27,10.31,10.25,10.31,95000.0,7.1534,7.1813,7.1395,7.1813,95000.0
2009-10-05 11:15:00,10.31,10.35,10.3,10.31,155600.0,7.1813,7.2091,7.1743,7.1813,155600.0
2009-10-05 11:20:00,10.31,10.31,10.3,10.31,89400.0,7.1813,7.1813,7.1743,7.1813,89400.0
2009-10-05 11:25:00,10.31,10.31,10.27,10.29,125400.0,7.1813,7.1813,7.1534,7.1673,125400.0
2009-10-05 11:30:00,10.28,10.31,10.27,10.3,72000.0,7.1604,7.1813,7.1534,7.1743,72000.0
2009-10-05 11:35:00,10.3,10.34,10.28,10.34,142800.0,7.1743,7.2022,7.1604,7.2022,142800.0
2009-10-05 11:40:00,10.34,10.37,10.34,10.37,187600.0,7.2022,7.223,7.2022,7.223,187600.0
2009-10-05 11:45:00,10.36,10.37,10.33,10.36,130000.0,7.2161,7.223,7.1952,7.2161,130000.0
2009-10-05 11:50:00,10.35,10.38,10.35,10.37,98400.0,7.2091,7.23,7.2091,7.223,98400.0
2009-10-05 11:55:00,10.37,10.38,10.33,10.34,42800.0,7.223,7.23,7.1952,7.2022,42800.0
2009-10-05 12:00:00,10.34,10.38,10.34,10.37,46200.0,7.2022,7.23,7.2022,7.223,46200.0
2009-10-05 12:05:00,10.36,10.37,10.33,10.34,23800.0,7.2161,7.223,7.1952,7.2022,23800.0
2009-10-05 12:10:00,10.34,10.35,10.34,10.35,58200.0,7.2022,7.2091,7.2022,7.2091,58200.0
2009-10-05 12:15:00,10.35,10.36,10.35,10.35,28600.0,7.2091,7.2161,7.2091,7.2091,28600.0
2009-10-05 12:20:00,10.35,10.36,10.34,10.36,14000.0,7.2091,7.2161,7.2022,7.2161,14000.0
2009-10-05 12:25:00,10.36,10.36,10.34,10.34,33800.0,7.2161,7.2161,7.2022,7.2022,33800.0
2009-10-05 12:30:00,10.34,10.34,10.33,10.34,18000.0,7.2022,7.2022,7.1952,7.2022,18000.0
2009-10-05 12:35:00,10.34,10.35,10.33,10.33,18000.0,7.2022,7.2091,7.1952,7.1952,18000.0
2009-10-05 12:40:00,10.33,10.35,10.33,10.33,45800.0,7.1952,7.2091,7.1952,7.1952,45800.0
2009-10-05 12:45:00,10.33,10.35,10.32,10.34,34000.0,7.1952,7.2091,7.1882,7.2022,34000.0
2009-10-05 12:50:00,10.34,10.34,10.31,10.32,17800.0,7.2022,7.2022,7.1813,7.1882,17800.0
2009-10-05 12:55:00,10.31,10.32,10.3,10.31,18600.0,7.1813,7.1882,7.1743,7.1813,18600.0
2009-10-05 13:00:00,10.31,10.33,10.31,10.33,30800.0,7.1813,7.1952,7.1813,7.1952,30800.0
2009-10-05 13:05:00,10.32,10.32,10.31,10.31,22800.0,7.1882,7.1882,7.1813,7.1813,22800.0
2009-10-05 13:10:00,10.31,10.34,10.31,10.33,29800.0,7.1813,7.2022,7.1813,7.1952,29800.0
2009-10-05 13:15:00,10.33,10.35,10.33,10.35,33800.0,7.1952,7.2091,7.1952,7.2091,33800.0
2009-10-05 13:20:00,10.35,10.37,10.35,10.35,33000.0,7.2091,7.223,7.2091,7.2091,33000.0
2009-10-05 13:25:00,10.35,10.37,10.35,10.36,18800.0,7.2091,7.223,7.2091,7.2161,18800.0
2009-10-05 13:30:00,10.36,10.38,10.35,10.36,238000.0,7.2161,7.23,7.2091,7.2161,238000.0
2009-10-05 13:35:00,10.36,10.37,10.34,10.35,53800.0,7.2161,7.223,7.2022,7.2091,53800.0
2009-10-05 13:40:00,10.35,10.38,10.35,10.37,41800.0,7.2091,7.23,7.2091,7.223,41800.0
2009-10-05 13:45:00,10.36,10.38,10.36,10.37,33800.0,7.2161,7.23,7.2161,7.223,33800.0
2009-10-05 13:50:00,10.37,10.38,10.37,10.38,28000.0,7.223,7.23,7.223,7.23,28000.0
2009-10-05 13:55:00,10.38,10.39,10.37,10.39,46600.0,7.23,7.237,7.223,7.237,46600.0
2009-10-05 14:00:00,10.39,10.4,10.38,10.4,41800.0,7.237,7.2439,7.23,7.2439,41800.0
2009-10-05 14:05:00,10.4,10.4,10.38,10.38,36200.0,7.2439,7.2439,7.23,7.23,36200.0
2009-10-05 14:10:00,10.38,10.4,10.37,10.39,33600.0,7.23,7.2439,7.223,7.237,33600.0
2009-10-05 14:15:00,10.38,10.4,10.37,10.37,20400.0,7.23,7.2439,7.223,7.223,20400.0
2009-10-05 14:20:00,10.37,10.4,10.36,10.4,91200.0,7.223,7.2439,7.2161,7.2439,91200.0
2009-10-05 14:25:00,10.4,10.4,10.38,10.38,37600.0,7.2439,7.2439,7.23,7.23,37600.0
2009-10-05 14:30:00,10.39,10.42,10.39,10.42,29200.0,7.237,7.2579,7.237,7.2579,29200.0
2009-10-05 14:35:00,10.42,10.44,10.41,10.43,48800.0,7.2579,7.2718,7.2509,7.2648,48800.0
2009-10-05 14:40:00,10.43,10.45,10.42,10.45,45000.0,7.2648,7.2788,7.2579,7.2788,45000.0
2009-10-05 14:45:00,10.45,10.47,10.44,10.47,83400.0,7.2788,7.2927,7.2718,7.2927,83400.0
2009-10-05 14:50:00,10.47,10.49,10.47,10.49,60400.0,7.2927,7.3066,7.2927,7.3066,60400.0
2009-10-05 14:55:00,10.49,10.5,10.48,10.49,71400.0,7.3066,7.3136,7.2997,7.3066,71400.0
2009-10-05 15:00:00,10.49,10.5,10.46,10.47,176400.0,7.3066,7.3136,7.2857,7.2927,176400.0
2009-10-05 15:05:00,10.47,10.49,10.46,10.47,60600.0,7.2927,7.3066,7.2857,7.2927,60600.0
2009-10-05 15:10:00,10.47,10.48,10.46,10.46,53000.0,7.2927,7.2997,7.2857,7.2857,53000.0
2009-10-05 15:15:00,10.46,10.47,10.44,10.47,84000.0,7.2857,7.2927,7.2718,7.2927,84000.0
2009-10-05 15:20:00,10.47,10.47,10.46,10.46,35800.0,7.2927,7.2927,7.2857,7.2857,35800.0
2009-10-05 15:25:00,10.47,10.49,10.46,10.49,83800.0,7.2927,7.3066,7.2857,7.3066,83800.0
2009-10-05 15:30:00,10.49,10.49,10.45,10.45,94000.0,7.3066,7.3066,7.2788,7.2788,94000.0
2009-10-05 15:35:00,10.45,10.48,10.45,10.46,96200.0,7.2788,7.2997,7.2788,7.2857,96200.0
2009-10-05 15:40:00,10.47,10.49,10.47,10.49,115000.0,7.2927,7.3066,7.2927,7.3066,115000.0
2009-10-05 15:45:00,10.49,10.49,10.47,10.47,117000.0,7.3066,7.3066,7.2927,7.2927,117000.0
2009-10-05 15:50:00,10.47,10.47,10.45,10.47,102200.0,7.2927,7.2927,7.2788,7.2927,102200.0
2009-10-05 15:55:00,10.47,10.47,10.44,10.47,259400.0,7.2927,7.2927,7.2718,7.2927,259400.0
2009-10-06 09:30:00,10.47,10.63,10.47,10.6,109200.0,7.2927,7.4041,7.2927,7.3833,109200.0
2009-10-06 09:35:00,10.6,10.6,10.55,10.59,63800.0,7.3833,7.3833,7.3484,7.3763,63800.0
2009-10-06 09:40:00,10.59,10.63,10.59,10.6,129000.0,7.3763,7.4041,7.3763,7.3833,129000.0
2009-10-06 09:45:00,10.62,10.63,10.56,10.56,98200.0,7.3972,7.4041,7.3554,7.3554,98200.0
2009-10-06 09:50:00,10.56,10.59,10.54,10.58,65400.0,7.3554,7.3763,7.3415,7.3693,65400.0
2009-10-06 09:55:00,10.58,10.59,10.58,10.59,88800.0,7.3693,7.3763,7.3693,7.3763,88800.0
2009-10-06 10:00:00,10.59,10.62,10.58,10.59,91600.0,7.3763,7.3972,7.3693,7.3763,91600.0
2009-10-06 10:05:00,10.59,10.6,10.58,10.58,54800.0,7.3763,7.3833,7.3693,7.3693,54800.0
2009-10-06 10:10:00,10.58,10.6,10.56,10.57,84000.0,7.3693,7.3833,7.3554,7.3624,84000.0
2009-10-06 10:15:00,10.58,10.58,10.56,10.56,18000.0,7.3693,7.3693,7.3554,7.3554,18000.0
2009-10-06 10:20:00,10.56,10.58,10.54,10.55,97200.0,7.3554,7.3693,7.3415,7.3484,97200.0
2009-10-06 10:25:00,10.55,10.55,10.49,10.49,67200.0,7.3484,7.3484,7.3066,7.3066,67200.0
2009-10-06 10:30:00,10.49,10.49,10.48,10.49,53200.0,7.3066,7.3066,7.2997,7.3066,53200.0
2009-10-06 10:35:00,10.48,10.5,10.46,10.5,59400.0,7.2997,7.3136,7.2857,7.3136,59400.0
2009-10-06 10:40:00,10.5,10.59,10.5,10.58,63800.0,7.3136,7.3763,7.3136,7.3693,63800.0
2009-10-06 10:45:00,10.58,10.58,10.54,10.54,49000.0,7.3693,7.3693,7.3415,7.3415,49000.0
2009-10-06 10:50:00,10.53,10.54,10.49,10.5,40000.0,7.3345,7.3415,7.3066,7.3136,40000.0
2009-10-06 10:55:00,10.5,10.52,10.5,10.51,22200.0,7.3136,7.3275,7.3136,7.3206,22200.0
2009-10-06 11:00:00,10.51,10.51,10.49,10.51,44200.0,7.3206,7.3206,7.3066,7.3206,44200.0
2009-10-06 11:05:00,10.51,10.55,10.51,10.55,55600.0,7.3206,7.3484,7.3206,7.3484,55600.0
2009-10-06 11:10:00,10.55,10.55,10.49,10.49,185200.0,7.3484,7.3484,7.3066,7.3066,185200.0
2009-10-06 11:15:00,10.49,10.5,10.43,10.43,65800.0,7.3066,7.3136,7.2648,7.2648,65800.0
2009-10-06 11:20:00,10.44,10.44,10.4,10.4,153000.0,7.2718,7.2718,7.2439,7.2439,153000.0
2009-10-06 11:25:00,10.41,10.42,10.38,10.38,86000.0,7.2509,7.2579,7.23,7.23,86000.0
2009-10-06 11:30:00,10.38,10.4,10.37,10.39,68000.0,7.23,7.2439,7.223,7.237,68000.0
2009-10-06 11:35:00,10.38,10.4,10.38,10.38,50600.0,7.23,7.2439,7.23,7.23,50600.0
2009-10-06 11:40:00,10.38,10.38,10.36,10.37,64800.0,7.23,7.23,7.2161,7.223,64800.0
2009-10-06 11:45:00,10.37,10.38,10.34,10.34,72800.0,7.223,7.23,7.2022,7.2022,72800.0
2009-10-06 11:50:00,10.34,10.38,10.34,10.37,51400.0,7.2022,7.23,7.2022,7.223,51400.0
2009-10-06 11:55:00,10.37,10.38,10.37,10.37,19800.0,7.223,7.23,7.223,7.223,19800.0
2009-10-06 12:00:00,10.38,10.38,10.37,10.37,36600.0,7.23,7.23,7.223,7.223,36600.0
2009-10-06 12:05:00,10.38,10.38,10.36,10.37,44400.0,7.23,7.23,7.2161,7.223,44400.0
2009-10-06 12:10:00,10.37,10.39,10.37,10.38,93800.0,7.223,7.237,7.223,7.23,93800.0
2009-10-06 12:15:00,10.39,10.42,10.38,10.41,68800.0,7.237,7.2579,7.23,7.2509,68800.0
2009-10-06 12:20:00,10.42,10.44,10.42,10.43,128600.0,7.2579,7.2718,7.2579,7.2648,128600.0
2009-10-06 12:25:00,10.43,10.44,10.4,10.42,79800.0,7.2648,7.2718,7.2439,7.2579,79800.0
2009-10-06 12:30:00,10.42,10.42,10.4,10.42,68400.0,7.2579,7.2579,7.2439,7.2579,68400.0
2009-10-06 12:35:00,10.42,10.44,10.42,10.42,97600.0,7.2579,7.2718,7.2579,7.2579,97600.0
2009-10-06 12:40:00,10.42,10.44,10.42,10.43,65800.0,7.2579,7.2718,7.2579,7.2648,65800.0
2009-10-06 12:45:00,10.43,10.43,10.37,10.37,237200.0,7.2648,7.2648,7.223,7.223,237200.0
2009-10-06 12:50:00,10.37,10.4,10.36,10.39,177000.0,7.223,7.2439,7.2161,7.237,177000.0
2009-10-06 12:55:00,10.39,10.42,10.36,10.36,93400.0,7.237,7.2579,7.2161,7.2161,93400.0
2009-10-06 13:00:00,10.36,10.36,10.33,10.35,105400.0,7.2161,7.2161,7.1952,7.2091,105400.0
2009-10-06 13:05:00,10.35,10.38,10.32,10.38,75600.0,7.2091,7.23,7.1882,7.23,75600.0
2009-10-06 13:10:00,10.37,10.38,10.37,10.38,26800.0,7.223,7.23,7.223,7.23,26800.0
2009-10-06 13:15:00,10.38,10.45,10.38,10.44,85200.0,7.23,7.2788,7.23,7.2718,85200.0
2009-10-06 13:20:00,10.44,10.46,10.44,10.45,47400.0,7.2718,7.2857,7.2718,7.2788,47400.0
2009-10-06 13:25:00,10.45,10.45,10.44,10.44,14000.0,7.2788,7.2788,7.2718,7.2718,14000.0
2009-10-06 13:30:00,10.44,10.45,10.42,10.45,36800.0,7.2718,7.2788,7.2579,7.2788,36800.0
2009-10-06 13:35:00,10.44,10.47,10.44,10.45,64600.0,7.2718,7.2927,7.2718,7.2788,64600.0
2009-10-06 13:40:00,10.45,10.45,10.4,10.42,37000.0,7.2788,7.2788,7.2439,7.2579,37000.0
2009-10-06 13:45:00,10.42,10.42,10.37,10.37,72600.0,7.2579,7.2579,7.223,7.223,72600.0
2009-10-06 13:50:00,10.37,10.37,10.33,10.36,62600.0,7.223,7.223,7.1952,7.2161,62600.0
2009-10-06 13:55:00,10.36,10.38,10.36,10.38,124000.0,7.2161,7.23,7.2161,7.23,124000.0
2009-10-06 14:00:00,10.39,10.4,10.37,10.37,95800.0,7.237,7.2439,7.223,7.223,95800.0
2009-10-06 14:05:00,10.37,10.38,10.36,10.38,39600.0,7.223,7.23,7.2161,7.23,39600.0
2009-10-06 14:10:00,10.37,10.4,10.37,10.39,144000.0,7.223,7.2439,7.223,7.237,144000.0
2009-10-06 14:15:00,10.39,10.4,10.37,10.37,34400.0,7.237,7.2439,7.223,7.223,34400.0
2009-10-06 14:20:00,10.37,10.38,10.33,10.36,127000.0,7.223,7.23,7.1952,7.2161,127000.0
2009-10-06 14:25:00,10.36,10.38,10.33,10.34,56200.0,7.2161,7.23,7.1952,7.2022,56200.0
2009-10-06 14:30:00,10.33,10.37,10.31,10.36,51800.0,7.1952,7.223,7.1813,7.2161,51800.0
2009-10-06 14:35:00,10.36,10.38,10.35,10.38,90000.0,7.2161,7.23,7.2091,7.23,90000.0
2009-10-06 14:40:00,10.38,10.38,10.36,10.37,77800.0,7.23,7.23,7.2161,7.223,77800.0
2009-10-06 14:45:00,10.37,10.38,10.36,10.38,77200.0,7.223,7.23,7.2161,7.23,77200.0
2009-10-06 14:50:00,10.38,10.38,10.37,10.38,59200.0,7.23,7.23,7.223,7.23,59200.0
2009-10-06 14:55:00,10.38,10.38,10.38,10.38,37400.0,7.23,7.23,7.23,7.23,37400.0
2009-10-06 15:00:00,10.38,10.38,10.37,10.38,24600.0,7.23,7.23,7.223,7.23,24600.0
2009-10-06 15:05:00,10.38,10.42,10.38,10.4,190800.0,7.23,7.2579,7.23,7.2439,190800.0
2009-10-06 15:10:00,10.4,10.44,10.4,10.4,64400.0,7.2439,7.2718,7.2439,7.2439,64400.0
2009-10-06 15:15:00,10.4,10.43,10.4,10.43,76200.0,7.2439,7.2648,7.2439,7.2648,76200.0
2009-10-06 15:20:00,10.43,10.43,10.42,10.42,85400.0,7.2648,7.2648,7.2579,7.2579,85400.0
2009-10-06 15:25:00,10.42,10.46,10.42,10.43,97800.0,7.2579,7.2857,7.2579,7.2648,97800.0
2009-10-06 15:30:00,10.43,10.45,10.43,10.45,66000.0,7.2648,7.2788,7.2648,7.2788,66000.0
2009-10-06 15:35:00,10.45,10.45,10.44,10.44,38200.0,7.2788,7.2788,7.2718,7.2718,38200.0
2009-10-06 15:40:00,10.44,10.45,10.4,10.43,96200.0,7.2718,7.2788,7.2439,7.2648,96200.0
2009-10-06 15:45:00,10.42,10.43,10.4,10.43,85000.0,7.2579,7.2648,7.2439,7.2648,85000.0
2009-10-06 15:50:00,10.42,10.47,10.42,10.44,100000.0,7.2579,7.2927,7.2579,7.2718,100000.0
2009-10-06 15:55:00,10.44,10.47,10.42,10.44,293800.0,7.2718,7.2927,7.2579,7.2718,293800.0
2009-10-07 09:30:00,10.38,10.38,10.28,10.37,45800.0,7.23,7.23,7.1604,7.223,45800.0
2009-10-07 09:35:00,10.38,10.42,10.35,10.35,46600.0,7.23,7.2579,7.2091,7.2091,46600.0
2009-10-07 09:40:00,10.35,10.4,10.29,10.34,104600.0,7.2091,7.2439,7.1673,7.2022,104600.0
2009-10-07 09:45:00,10.34,10.38,10.22,10.22,118800.0,7.2022,7.23,7.1186,7.1186,118800.0
2009-10-07 09:50:00,10.22,10.27,10.2,10.21,80400.0,7.1186,7.1534,7.1046,7.1116,80400.0
2009-10-07 09:55:00,10.21,10.28,10.21,10.26,34400.0,7.1116,7.1604,7.1116,7.1464,34400.0
2009-10-07 10:00:00,10.27,10.27,10.22,10.24,78000.0,7.1534,7.1534,7.1186,7.1325,78000.0
2009-10-07 10:05:00,10.22,10.28,10.22,10.28,48000.0,7.1186,7.1604,7.1186,7.1604,48000.0
2009-10-07 10:10:00,10.27,10.28,10.26,10.28,26000.0,7.1534,7.1604,7.1464,7.1604,26000.0
2009-10-07 10:15:00,10.28,10.35,10.27,10.35,51600.0,7.1604,7.2091,7.1534,7.2091,51600.0
2009-10-07 10:20:00,10.36,10.36,10.3,10.3,85600.0,7.2161,7.2161,7.1743,7.1743,85600.0
2009-10-07 10:25:00,10.3,10.35,10.29,10.29,87400.0,7.1743,7.2091,7.1673,7.1673,87400.0
2009-10-07 10:30:00,10.29,10.29,10.21,10.21,142600.0,7.1673,7.1673,7.1116,7.1116,142600.0
2009-10-07 10:35:00,10.22,10.3,10.21,10.3,68800.0,7.1186,7.1743,7.1116,7.1743,68800.0
2009-10-07 10:40:00,10.29,10.33,10.28,10.3,46000.0,7.1673,7.1952,7.1604,7.1743,46000.0
2009-10-07 10:45:00,10.3,10.32,10.29,10.29,63600.0,7.1743,7.1882,7.1673,7.1673,63600.0
2009-10-07 10:50:00,10.29,10.35,10.29,10.34,66600.0,7.1673,7.2091,7.1673,7.2022,66600.0
2009-10-07 10:55:00,10.35,10.36,10.33,10.34,38200.0,7.2091,7.2161,7.1952,7.2022,38200.0
2009-10-07 11:00:00,10.35,10.38,10.33,10.37,55400.0,7.2091,7.23,7.1952,7.223,55400.0
2009-10-07 11:05:00,10.37,10.38,10.34,10.34,86800.0,7.223,7.23,7.2022,7.2022,86800.0
2009-10-07 11:10:00,10.35,10.36,10.34,10.35,63600.0,7.2091,7.2161,7.2022,7.2091,63600.0
2009-10-07 11:15:00,10.36,10.38,10.35,10.37,63600.0,7.2161,7.23,7.2091,7.223,63600.0
2009-10-07 11:20:00,10.37,10.38,10.35,10.36,58000.0,7.223,7.23,7.2091,7.2161,58000.0
2009-10-07 11:25:00,10.36,10.37,10.34,10.35,39200.0,7.2161,7.223,7.2022,7.2091,39200.0
2009-10-07 11:30:00,10.35,10.36,10.32,10.33,50400.0,7.2091,7.2161,7.1882,7.1952,50400.0
2009-10-07 11:35:00,10.33,10.35,10.31,10.35,71200.0,7.1952,7.2091,7.1813,7.2091,71200.0
2009-10-07 11:40:00,10.35,10.38,10.34,10.36,40600.0,7.2091,7.23,7.2022,7.2161,40600.0
2009-10-07 11:45:00,10.36,10.37,10.34,10.37,88400.0,7.2161,7.223,7.2022,7.223,88400.0
2009-10-07 11:50:00,10.37,10.39,10.37,10.37,54800.0,7.223,7.237,7.223,7.223,54800.0
2009-10-07 11:55:00,10.37,10.37,10.33,10.33,59600.0,7.223,7.223,7.1952,7.1952,59600.0
2009-10-07 12:00:00,10.33,10.37,10.33,10.33,142200.0,7.1952,7.223,7.1952,7.1952,142200.0
2009-10-07 12:05:00,10.33,10.35,10.33,10.35,73000.0,7.1952,7.2091,7.1952,7.2091,73000.0
2009-10-07 12:10:00,10.35,10.35,10.33,10.34,211600.0,7.2091,7.2091,7.1952,7.2022,211600.0
2009-10-07 12:15:00,10.34,10.37,10.33,10.35,45600.0,7.2022,7.223,7.1952,7.2091,45600.0
2009-10-07 12:20:00,10.35,10.36,10.33,10.35,25600.0,7.2091,7.2161,7.1952,7.2091,25600.0
2009-10-07 12:25:00,10.37,10.37,10.36,10.37,8600.0,7.223,7.223,7.2161,7.223,8600.0
2009-10-07 12:30:00,10.37,10.37,10.31,10.31,32600.0,7.223,7.223,7.1813,7.1813,32600.0
2009-10-07 12:35:00,10.31,10.34,10.28,10.29,63200.0,7.1813,7.2022,7.1604,7.1673,63200.0
2009-10-07 12:40:00,10.29,10.3,10.28,10.29,41600.0,7.1673,7.1743,7.1604,7.1673,41600.0
2009-10-07 12:45:00,10.29,10.29,10.28,10.28,42200.0,7.1673,7.1673,7.1604,7.1604,42200.0
2009-10-07 12:50:00,10.28,10.29,10.27,10.27,71000.0,7.1604,7.1673,7.1534,7.1534,71000.0
2009-10-07 12:55:00,10.27,10.3,10.26,10.3,47800.0,7.1534,7.1743,7.1464,7.1743,47800.0
2009-10-07 13:00:00,10.29,10.3,10.26,10.26,21200.0,7.1673,7.1743,7.1464,7.1464,21200.0
2009-10-07 13:05:00,10.26,10.26,10.24,10.25,21000.0,7.1464,7.1464,7.1325,7.1395,21000.0
2009-10-07 13:10:00,10.26,10.26,10.25,10.26,15600.0,7.1464,7.1464,7.1395,7.1464,15600.0
2009-10-07 13:15:00,10.25,10.26,10.25,10.26,19800.0,7.1395,7.1464,7.1395,7.1464,19800.0
2009-10-07 13:20:00,10.26,10.27,10.26,10.27,15400.0,7.1464,7.1534,7.1464,7.1534,15400.0
2009-10-07 13:25:00,10.27,10.28,10.27,10.28,32600.0,7.1534,7.1604,7.1534,7.1604,32600.0
2009-10-07 13:30:00,10.28,10.29,10.25,10.26,25800.0,7.1604,7.1673,7.1395,7.1464,25800.0
2009-10-07 13:35:00,10.26,10.27,10.24,10.27,48400.0,7.1464,7.1534,7.1325,7.1534,48400.0
2009-10-07 13:40:00,10.27,10.27,10.23,10.23,33000.0,7.1534,7.1534,7.1255,7.1255,33000.0
2009-10-07 13:45:00,10.23,10.24,10.22,10.22,33200.0,7.1255,7.1325,7.1186,7.1186,33200.0
2009-10-07 13:50:00,10.22,10.22,10.21,10.22,48600.0,7.1186,7.1186,7.1116,7.1186,48600.0
2009-10-07 13:55:00,10.22,10.25,10.22,10.25,34800.0,7.1186,7.1395,7.1186,7.1395,34800.0
2009-10-07 14:00:00,10.24,10.26,10.24,10.26,37000.0,7.1325,7.1464,7.1325,7.1464,37000.0
2009-10-07 14:05:00,10.26,10.27,10.24,10.27,21600.0,7.1464,7.1534,7.1325,7.1534,21600.0
2009-10-07 14:10:00,10.26,10.27,10.24,10.26,43800.0,7.1464,7.1534,7.1325,7.1464,43800.0
2009-10-07 14:15:00,10.25,10.26,10.24,10.26,26000.0,7.1395,7.1464,7.1325,7.1464,26000.0
2009-10-07 14:20:00,10.26,10.26,10.22,10.22,56400.0,7.1464,7.1464,7.1186,7.1186,56400.0
2009-10-07 14:25:00,10.22,10.24,10.22,10.24,32200.0,7.1186,7.1325,7.1186,7.1325,32200.0
2009-10-07 14:30:00,10.24,10.24,10.22,10.22,53000.0,7.1325,7.1325,7.1186,7.1186,53000.0
2009-10-07 14:35:00,10.22,10.22,10.21,10.21,41400.0,7.1186,7.1186,7.1116,7.1116,41400.0
2009-10-07 14:40:00,10.21,10.22,10.21,10.21,22800.0,7.1116,7.1186,7.1116,7.1116,22800.0
2009-10-07 14:45:00,10.21,10.24,10.2,10.24,78200.0,7.1116,7.1325,7.1046,7.1325,78200.0
2009-10-07 14:50:00,10.24,10.25,10.24,10.24,25200.0,7.1325,7.1395,7.1325,7.1325,25200.0
2009-10-07 14:55:00,10.24,10.24,10.24,10.24,19000.0,7.1325,7.1325,7.1325,7.1325,19000.0
2009-10-07 15:00:00,10.24,10.24,10.22,10.22,57000.0,7.1325,7.1325,7.1186,7.1186,57000.0
2009-10-07 15:05:00,10.22,10.25,10.22,10.25,37600.0,7.1186,7.1395,7.1186,7.1395,37600.0
2009-10-07 15:10:00,10.25,10.26,10.24,10.26,47400.0,7.1395,7.1464,7.1325,7.1464,47400.0
2009-10-07 15:15:00,10.25,10.26,10.24,10.24,59600.0,7.1395,7.1464,7.1325,7.1325,59600.0
2009-10-07 15:20:00,10.24,10.24,10.22,10.24,59000.0,7.1325,7.1325,7.1186,7.1325,59000.0
2009-10-07 15:25:00,10.24,10.26,10.23,10.24,64400.0,7.1325,7.1464,7.1255,7.1325,64400.0
2009-10-07 15:30:00,10.24,10.25,10.24,10.25,15800.0,7.1325,7.1395,7.1325,7.1395,15800.0
2009-10-07 15:35:00,10.24,10.27,10.24,10.27,29400.0,7.1325,7.1534,7.1325,7.1534,29400.0
2009-10-07 15:40:00,10.27,10.27,10.26,10.27,53000.0,7.1534,7.1534,7.1464,7.1534,53000.0
2009-10-07 15:45:00,10.26,10.27,10.26,10.26,73000.0,7.1464,7.1534,7.1464,7.1464,73000.0
2009-10-07 15:50:00,10.26,10.27,10.26,10.27,84800.0,7.1464,7.1534,7.1464,7.1534,84800.0
2009-10-07 15:55:00,10.26,10.27,10.26,10.27,129800.0,7.1464,7.1534,7.1464,7.1534,129800.0
2009-10-08 09:30:00,10.33,10.36,10.24,10.3,51800.0,7.1952,7.2161,7.1325,7.1743,51800.0
2009-10-08 09:35:00,10.31,10.49,10.31,10.49,98600.0,7.1813,7.3066,7.1813,7.3066,98600.0
2009-10-08 09:40:00,10.47,10.54,10.46,10.46,49800.0,7.2927,7.3415,7.2857,7.2857,49800.0
2009-10-08 09:45:00,10.46,10.51,10.44,10.45,48600.0,7.2857,7.3206,7.2718,7.2788,48600.0
2009-10-08 09:50:00,10.44,10.45,10.28,10.32,127000.0,7.2718,7.2788,7.1604,7.1882,127000.0
2009-10-08 09:55:00,10.33,10.35,10.3,10.33,72000.0,7.1952,7.2091,7.1743,7.1952,72000.0
2009-10-08 10:00:00,10.33,10.33,10.27,10.31,102000.0,7.1952,7.1952,7.1534,7.1813,102000.0
2009-10-08 10:05:00,10.31,10.31,10.23,10.26,67600.0,7.1813,7.1813,7.1255,7.1464,67600.0
2009-10-08 10:10:00,10.26,10.37,10.25,10.37,69800.0,7.1464,7.223,7.1395,7.223,69800.0
2009-10-08 10:15:00,10.37,10.38,10.35,10.35,48400.0,7.223,7.23,7.2091,7.2091,48400.0
2009-10-08 10:20:00,10.36,10.41,10.34,10.41,43000.0,7.2161,7.2509,7.2022,7.2509,43000.0
2009-10-08 10:25:00,10.4,10.44,10.4,10.44,47400.0,7.2439,7.2718,7.2439,7.2718,47400.0
2009-10-08 10:30:00,10.44,10.46,10.4,10.4,67400.0,7.2718,7.2857,7.2439,7.2439,67400.0
2009-10-08 10:35:00,10.4,10.46,10.4,10.45,61200.0,7.2439,7.2857,7.2439,7.2788,61200.0
2009-10-08 10:40:00,10.44,10.45,10.4,10.4,95200.0,7.2718,7.2788,7.2439,7.2439,95200.0
2009-10-08 10:45:00,10.4,10.42,10.4,10.4,15600.0,7.2439,7.2579,7.2439,7.2439,15600.0
2009-10-08 10:50:00,10.4,10.41,10.4,10.4,18200.0,7.2439,7.2509,7.2439,7.2439,18200.0
2009-10-08 10:55:00,10.4,10.42,10.4,10.41,42600.0,7.2439,7.2579,7.2439,7.2509,42600.0
2009-10-08 11:00:00,10.4,10.44,10.4,10.4,57600.0,7.2439,7.2718,7.2439,7.2439,57600.0
2009-10-08 11:05:00,10.4,10.43,10.4,10.43,31600.0,7.2439,7.2648,7.2439,7.2648,31600.0
2009-10-08 11:10:00,10.43,10.44,10.42,10.44,10400.0,7.2648,7.2718,7.2579,7.2718,10400.0
2009-10-08 11:15:00,10.44,10.49,10.43,10.49,139200.0,7.2718,7.3066,7.2648,7.3066,139200.0
2009-10-08 11:20:00,10.49,10.58,10.48,10.56,92000.0,7.3066,7.3693,7.2997,7.3554,92000.0
2009-10-08 11:25:00,10.56,10.58,10.54,10.57,60800.0,7.3554,7.3693,7.3415,7.3624,60800.0
2009-10-08 11:30:00,10.58,10.6,10.56,10.59,45200.0,7.3693,7.3833,7.3554,7.3763,45200.0
2009-10-08 11:35:00,10.6,10.6,10.58,10.59,31400.0,7.3833,7.3833,7.3693,7.3763,31400.0
2009-10-08 11:40:00,10.58,10.59,10.54,10.54,37200.0,7.3693,7.3763,7.3415,7.3415,37200.0
2009-10-08 11:45:00,10.54,10.58,10.54,10.55,29800.0,7.3415,7.3693,7.3415,7.3484,29800.0
2009-10-08 11:50:00,10.55,10.56,10.54,10.56,23200.0,7.3484,7.3554,7.3415,7.3554,23200.0
2009-10-08 11:55:00,10.56,10.56,10.55,10.56,34400.0,7.3554,7.3554,7.3484,7.3554,34400.0
2009-10-08 12:00:00,10.56,10.56,10.52,10.52,19600.0,7.3554,7.3554,7.3275,7.3275,19600.0
2009-10-08 12:05:00,10.52,10.53,10.49,10.49,24000.0,7.3275,7.3345,7.3066,7.3066,24000.0
2009-10-08 12:10:00,10.49,10.49,10.48,10.48,20200.0,7.3066,7.3066,7.2997,7.2997,20200.0
2009-10-08 12:15:00,10.49,10.51,10.48,10.49,49400.0,7.3066,7.3206,7.2997,7.3066,49400.0
2009-10-08 12:20:00,10.5,10.52,10.49,10.51,14000.0,7.3136,7.3275,7.3066,7.3206,14000.0
2009-10-08 12:25:00,10.51,10.52,10.5,10.51,29800.0,7.3206,7.3275,7.3136,7.3206,29800.0
2009-10-08 12:30:00,10.51,10.52,10.49,10.49,71000.0,7.3206,7.3275,7.3066,7.3066,71000.0
2009-10-08 12:35:00,10.49,10.51,10.49,10.49,25400.0,7.3066,7.3206,7.3066,7.3066,25400.0
2009-10-08 12:40:00,10.49,10.51,10.49,10.49,81200.0,7.3066,7.3206,7.3066,7.3066,81200.0
2009-10-08 12:45:00,10.49,10.49,10.47,10.49,48800.0,7.3066,7.3066,7.2927,7.3066,48800.0
2009-10-08 12:50:00,10.49,10.5,10.49,10.49,17800.0,7.3066,7.3136,7.3066,7.3066,17800.0
2009-10-08 12:55:00,10.49,10.5,10.49,10.49,39600.0,7.3066,7.3136,7.3066,7.3066,39600.0
2009-10-08 13:00:00,10.5,10.51,10.48,10.49,41400.0,7.3136,7.3206,7.2997,7.3066,41400.0
2009-10-08 13:05:00,10.49,10.49,10.46,10.47,38800.0,7.3066,7.3066,7.2857,7.2927,38800.0
2009-10-08 13:10:00,10.47,10.47,10.44,10.44,57200.0,7.2927,7.2927,7.2718,7.2718,57200.0
2009-10-08 13:15:00,10.44,10.45,10.43,10.45,67600.0,7.2718,7.2788,7.2648,7.2788,67600.0
2009-10-08 13:20:00,10.45,10.45,10.43,10.43,72600.0,7.2788,7.2788,7.2648,7.2648,72600.0
2009-10-08 13:25:00,10.43,10.43,10.42,10.42,32000.0,7.2648,7.2648,7.2579,7.2579,32000.0
2009-10-08 13:30:00,10.42,10.42,10.38,10.38,73600.0,7.2579,7.2579,7.23,7.23,73600.0
2009-10-08 13:35:00,10.38,10.4,10.34,10.34,67200.0,7.23,7.2439,7.2022,7.2022,67200.0
2009-10-08 13:40:00,10.34,10.38,10.34,10.36,54000.0,7.2022,7.23,7.2022,7.2161,54000.0
2009-10-08 13:45:00,10.37,10.37,10.36,10.36,26200.0,7.223,7.223,7.2161,7.2161,26200.0
2009-10-08 13:50:00,10.36,10.4,10.36,10.39,25000.0,7.2161,7.2439,7.2161,7.237,25000.0
2009-10-08 13:55:00,10.4,10.42,10.4,10.4,25400.0,7.2439,7.2579,7.2439,7.2439,25400.0
2009-10-08 14:00:00,10.4,10.41,10.4,10.4,17200.0,7.2439,7.2509,7.2439,7.2439,17200.0
2009-10-08 14:05:00,10.4,10.41,10.39,10.4,25000.0,7.2439,7.2509,7.237,7.2439,25000.0
2009-10-08 14:10:00,10.4,10.42,10.39,10.39,21400.0,7.2439,7.2579,7.237,7.237,21400.0
2009-10-08 14:15:00,10.38,10.4,10.38,10.38,23400.0,7.23,7.2439,7.23,7.23,23400.0
2009-10-08 14:20:00,10.38,10.39,10.38,10.38,16600.0,7.23,7.237,7.23,7.23,16600.0
2009-10-08 14:25:00,10.38,10.38,10.35,10.37,21000.0,7.23,7.23,7.2091,7.223,21000.0
2009-10-08 14:30:00,10.37,10.38,10.37,10.38,20200.0,7.223,7.23,7.223,7.23,20200.0
2009-10-08 14:35:00,10.39,10.39,10.37,10.38,44800.0,7.237,7.237,7.223,7.23,44800.0
2009-10-08 14:40:00,10.38,10.38,10.38,10.38,14400.0,7.23,7.23,7.23,7.23,14400.0
2009-10-08 14:45:00,10.39,10.42,10.38,10.42,25000.0,7.237,7.2579,7.23,7.2579,25000.0
2009-10-08 14:50:00,10.42,10.42,10.4,10.4,27800.0,7.2579,7.2579,7.2439,7.2439,27800.0
2009-10-08 14:55:00,10.4,10.4,10.39,10.4,19400.0,7.2439,7.2439,7.237,7.2439,19400.0
2009-10-08 15:00:00,10.4,10.4,10.39,10.4,38800.0,7.2439,7.2439,7.237,7.2439,38800.0
2009-10-08 15:05:00,10.4,10.4,10.38,10.4,40200.0,7.2439,7.2439,7.23,7.2439,40200.0
2009-10-08 15:10:00,10.4,10.4,10.37,10.37,45600.0,7.2439,7.2439,7.223,7.223,45600.0
2009-10-08 15:15:00,10.37,10.38,10.37,10.38,27000.0,7.223,7.23,7.223,7.23,27000.0
2009-10-08 15:20:00,10.38,10.41,10.38,10.41,30400.0,7.23,7.2509,7.23,7.2509,30400.0
2009-10-08 15:25:00,10.41,10.42,10.4,10.4,51600.0,7.2509,7.2579,7.2439,7.2439,51600.0
2009-10-08 15:30:00,10.4,10.4,10.37,10.38,56200.0,7.2439,7.2439,7.223,7.23,56200.0
2009-10-08 15:35:00,10.38,10.38,10.35,10.36,72800.0,7.23,7.23,7.2091,7.2161,72800.0
2009-10-08 15:40:00,10.36,10.38,10.36,10.37,39000.0,7.2161,7.23,7.2161,7.223,39000.0
2009-10-08 15:45:00,10.38,10.38,10.36,10.37,88000.0,7.23,7.23,7.2161,7.223,88000.0
2009-10-08 15:50:00,10.37,10.37,10.35,10.36,124200.0,7.223,7.223,7.2091,7.2161,124200.0
2009-10-08 15:55:00,10.35,10.36,10.31,10.31,403400.0,7.2091,7.2161,7.1813,7.1813,403400.0
2009-10-09 09:30:00,10.28,10.37,10.21,10.26,76600.0,7.1604,7.223,7.1116,7.1464,76600.0
2009-10-09 09:35:00,10.24,10.27,10.2,10.26,58200.0,7.1325,7.1534,7.1046,7.1464,58200.0
2009-10-09 09:40:00,10.26,10.29,10.23,10.29,34000.0,7.1464,7.1673,7.1255,7.1673,34000.0
2009-10-09 09:45:00,10.3,10.41,10.29,10.4,102600.0,7.1743,7.2509,7.1673,7.2439,102600.0
2009-10-09 09:50:00,10.41,10.42,10.4,10.42,52400.0,7.2509,7.2579,7.2439,7.2579,52400.0
2009-10-09 09:55:00,10.42,10.49,10.42,10.47,58600.0,7.2579,7.3066,7.2579,7.2927,58600.0
2009-10-09 10:00:00,10.47,10.49,10.44,10.46,57800.0,7.2927,7.3066,7.2718,7.2857,57800.0
2009-10-09 10:05:00,10.46,10.46,10.44,10.46,44800.0,7.2857,7.2857,7.2718,7.2857,44800.0
2009-10-09 10:10:00,10.47,10.49,10.46,10.46,62200.0,7.2927,7.3066,7.2857,7.2857,62200.0
2009-10-09 10:15:00,10.46,10.48,10.45,10.46,116200.0,7.2857,7.2997,7.2788,7.2857,116200.0
2009-10-09 10:20:00,10.45,10.46,10.42,10.46,19000.0,7.2788,7.2857,7.2579,7.2857,19000.0
2009-10-09 10:25:00,10.45,10.49,10.45,10.49,24200.0,7.2788,7.3066,7.2788,7.3066,24200.0
2009-10-09 10:30:00,10.49,10.53,10.49,10.53,91000.0,7.3066,7.3345,7.3066,7.3345,91000.0
2009-10-09 10:35:00,10.52,10.53,10.49,10.49,34400.0,7.3275,7.3345,7.3066,7.3066,34400.0
2009-10-09 10:40:00,10.49,10.49,10.48,10.49,43800.0,7.3066,7.3066,7.2997,7.3066,43800.0
2009-10-09 10:45:00,10.48,10.49,10.45,10.47,32400.0,7.2997,7.3066,7.2788,7.2927,32400.0
2009-10-09 10:50:00,10.47,10.51,10.47,10.49,46600.0,7.2927,7.3206,7.2927,7.3066,46600.0
2009-10-09 10:55:00,10.49,10.51,10.48,10.49,46200.0,7.3066,7.3206,7.2997,7.3066,46200.0
2009-10-09 11:00:00,10.49,10.5,10.46,10.47,68400.0,7.3066,7.3136,7.2857,7.2927,68400.0
2009-10-09 11:05:00,10.46,10.49,10.45,10.48,56800.0,7.2857,7.3066,7.2788,7.2997,56800.0
2009-10-09 11:10:00,10.48,10.5,10.48,10.49,22200.0,7.2997,7.3136,7.2997,7.3066,22200.0
2009-10-09 11:15:00,10.48,10.49,10.48,10.49,26800.0,7.2997,7.3066,7.2997,7.3066,26800.0
2009-10-09 11:20:00,10.49,10.51,10.49,10.5,52000.0,7.3066,7.3206,7.3066,7.3136,52000.0
2009-10-09 11:25:00,10.51,10.52,10.5,10.5,30000.0,7.3206,7.3275,7.3136,7.3136,30000.0
2009-10-09 11:30:00,10.49,10.5,10.48,10.49,24800.0,7.3066,7.3136,7.2997,7.3066,24800.0
2009-10-09 11:35:00,10.5,10.51,10.49,10.49,41000.0,7.3136,7.3206,7.3066,7.3066,41000.0
2009-10-09 11:40:00,10.49,10.5,10.47,10.47,26600.0,7.3066,7.3136,7.2927,7.2927,26600.0
2009-10-09 11:45:00,10.47,10.47,10.43,10.43,48400.0,7.2927,7.2927,7.2648,7.2648,48400.0
2009-10-09 11:50:00,10.42,10.43,10.4,10.4,47200.0,7.2579,7.2648,7.2439,7.2439,47200.0
2009-10-09 11:55:00,10.4,10.41,10.39,10.4,34000.0,7.2439,7.2509,7.237,7.2439,34000.0
2009-10-09 12:00:00,10.4,10.4,10.4,10.4,6200.0,7.2439,7.2439,7.2439,7.2439,6200.0
2009-10-09 12:05:00,10.4,10.4,10.36,10.36,28600.0,7.2439,7.2439,7.2161,7.2161,28600.0
2009-10-09 12:10:00,10.35,10.37,10.35,10.37,24000.0,7.2091,7.223,7.2091,7.223,24000.0
2009-10-09 12:15:00,10.37,10.38,10.37,10.37,24200.0,7.223,7.23,7.223,7.223,24200.0
2009-10-09 12:20:00,10.37,10.38,10.37,10.37,7000.0,7.223,7.23,7.223,7.223,7000.0
2009-10-09 12:25:00,10.37,10.39,10.36,10.39,16600.0,7.223,7.237,7.2161,7.237,16600.0
2009-10-09 12:30:00,10.38,10.42,10.38,10.41,32000.0,7.23,7.2579,7.23,7.2509,32000.0
2009-10-09 12:35:00,10.41,10.41,10.38,10.4,37200.0,7.2509,7.2509,7.23,7.2439,37200.0
2009-10-09 12:40:00,10.39,10.4,10.39,10.4,16600.0,7.237,7.2439,7.237,7.2439,16600.0
2009-10-09 12:45:00,10.4,10.43,10.4,10.43,8800.0,7.2439,7.2648,7.2439,7.2648,8800.0
2009-10-09 12:50:00,10.43,10.43,10.42,10.43,10800.0,7.2648,7.2648,7.2579,7.2648,10800.0
2009-10-09 12:55:00,10.43,10.43,10.4,10.42,77600.0,7.2648,7.2648,7.2439,7.2579,77600.0
2009-10-09 13:00:00,10.42,10.43,10.41,10.41,87000.0,7.2579,7.2648,7.2509,7.2509,87000.0
2009-10-09 13:05:00,10.41,10.42,10.41,10.41,8200.0,7.2509,7.2579,7.2509,7.2509,8200.0
2009-10-09 13:10:00,10.42,10.42,10.4,10.4,37200.0,7.2579,7.2579,7.2439,7.2439,37200.0
2009-10-09 13:15:00,10.4,10.42,10.4,10.42,32400.0,7.2439,7.2579,7.2439,7.2579,32400.0
2009-10-09 13:20:00,10.42,10.43,10.41,10.42,44200.0,7.2579,7.2648,7.2509,7.2579,44200.0
2009-10-09 13:25:00,10.42,10.42,10.41,10.41,4800.0,7.2579,7.2579,7.2509,7.2509,4800.0
2009-10-09 13:30:00,10.42,10.42,10.4,10.4,15000.0,7.2579,7.2579,7.2439,7.2439,15000.0
2009-10-09 13:35:00,10.4,10.4,10.37,10.37,41800.0,7.2439,7.2439,7.223,7.223,41800.0
2009-10-09 13:40:00,10.38,10.4,10.38,10.4,44600.0,7.23,7.2439,7.23,7.2439,44600.0
2009-10-09 13:45:00,10.4,10.43,10.4,10.42,75200.0,7.2439,7.2648,7.2439,7.2579,75200.0
2009-10-09 13:50:00,10.42,10.42,10.4,10.42,23800.0,7.2579,7.2579,7.2439,7.2579,23800.0
2009-10-09 13:55:00,10.42,10.46,10.42,10.44,40200.0,7.2579,7.2857,7.2579,7.2718,40200.0
2009-10-09 14:00:00,10.44,10.44,10.42,10.44,16800.0,7.2718,7.2718,7.2579,7.2718,16800.0
2009-10-09 14:05:00,10.45,10.46,10.45,10.46,55800.0,7.2788,7.2857,7.2788,7.2857,55800.0
2009-10-09 14:10:00,10.46,10.47,10.45,10.47,81600.0,7.2857,7.2927,7.2788,7.2927,81600.0
2009-10-09 14:15:00,10.47,10.47,10.46,10.46,12600.0,7.2927,7.2927,7.2857,7.2857,12600.0
2009-10-09 14:20:00,10.46,10.46,10.45,10.45,9800.0,7.2857,7.2857,7.2788,7.2788,9800.0
2009-10-09 14:25:00,10.45,10.47,10.45,10.46,41200.0,7.2788,7.2927,7.2788,7.2857,41200.0
2009-10-09 14:30:00,10.46,10.48,10.45,10.48,47400.0,7.2857,7.2997,7.2788,7.2997,47400.0
2009-10-09 14:35:00,10.48,10.48,10.45,10.46,17400.0,7.2997,7.2997,7.2788,7.2857,17400.0
2009-10-09 14:40:00,10.45,10.46,10.45,10.46,28000.0,7.2788,7.2857,7.2788,7.2857,28000.0
2009-10-09 14:45:00,10.46,10.47,10.45,10.46,50000.0,7.2857,7.2927,7.2788,7.2857,50000.0
2009-10-09 14:50:00,10.47,10.47,10.46,10.46,15400.0,7.2927,7.2927,7.2857,7.2857,15400.0
2009-10-09 14:55:00,10.46,10.48,10.46,10.48,21400.0,7.2857,7.2997,7.2857,7.2997,21400.0
2009-10-09 15:00:00,10.49,10.49,10.47,10.49,58000.0,7.3066,7.3066,7.2927,7.3066,58000.0
2009-10-09 15:05:00,10.49,10.5,10.48,10.49,46200.0,7.3066,7.3136,7.2997,7.3066,46200.0
2009-10-09 15:10:00,10.49,10.52,10.49,10.52,21800.0,7.3066,7.3275,7.3066,7.3275,21800.0
2009-10-09 15:15:00,10.52,10.52,10.48,10.5,26200.0,7.3275,7.3275,7.2997,7.3136,26200.0
2009-10-09 15:20:00,10.51,10.54,10.49,10.54,57200.0,7.3206,7.3415,7.3066,7.3415,57200.0
2009-10-09 15:25:00,10.54,10.55,10.54,10.54,18400.0,7.3415,7.3484,7.3415,7.3415,18400.0
2009-10-09 15:30:00,10.55,10.55,10.54,10.54,27600.0,7.3484,7.3484,7.3415,7.3415,27600.0
2009-10-09 15:35:00,10.54,10.56,10.54,10.56,41800.0,7.3415,7.3554,7.3415,7.3554,41800.0
2009-10-09 15:40:00,10.56,10.56,10.56,10.56,30800.0,7.3554,7.3554,7.3554,7.3554,30800.0
2009-10-09 15:45:00,10.56,10.57,10.55,10.57,125200.0,7.3554,7.3624,7.3484,7.3624,125200.0
2009-10-09 15:50:00,10.57,10.61,10.57,10.58,192000.0,7.3624,7.3902,7.3624,7.3693,192000.0
2009-10-09 15:55:00,10.58,10.59,10.56,10.59,297200.0,7.3693,7.3763,7.3554,7.3763,297200.0
2009-10-12 09:30:00,10.6,10.72,10.59,10.72,53400.0,7.3833,7.4668,7.3763,7.4668,53400.0
2009-10-12 09:35:00,10.73,10.79,10.73,10.78,38000.0,7.4738,7.5156,7.4738,7.5086,38000.0
2009-10-12 09:40:00,10.79,10.8,10.77,10.78,29400.0,7.5156,7.5226,7.5017,7.5086,29400.0
2009-10-12 09:45:00,10.78,10.78,10.71,10.71,33800.0,7.5086,7.5086,7.4599,7.4599,33800.0
2009-10-12 09:50:00,10.71,10.72,10.67,10.7,66200.0,7.4599,7.4668,7.432,7.4529,66200.0
2009-10-12 09:55:00,10.69,10.72,10.69,10.72,26600.0,7.4459,7.4668,7.4459,7.4668,26600.0
2009-10-12 10:00:00,10.72,10.72,10.7,10.7,46200.0,7.4668,7.4668,7.4529,7.4529,46200.0
2009-10-12 10:05:00,10.71,10.72,10.71,10.71,15400.0,7.4599,7.4668,7.4599,7.4599,15400.0
2009-10-12 10:10:00,10.71,10.72,10.7,10.71,16000.0,7.4599,7.4668,7.4529,7.4599,16000.0
2009-10-12 10:15:00,10.72,10.72,10.7,10.7,12400.0,7.4668,7.4668,7.4529,7.4529,12400.0
2009-10-12 10:20:00,10.7,10.7,10.67,10.67,30400.0,7.4529,7.4529,7.432,7.432,30400.0
2009-10-12 10:25:00,10.68,10.69,10.67,10.69,21600.0,7.439,7.4459,7.432,7.4459,21600.0
2009-10-12 10:30:00,10.69,10.69,10.65,10.67,37800.0,7.4459,7.4459,7.4181,7.432,37800.0
2009-10-12 10:35:00,10.67,10.67,10.65,10.66,30600.0,7.432,7.432,7.4181,7.425,30600.0
2009-10-12 10:40:00,10.65,10.67,10.64,10.65,25400.0,7.4181,7.432,7.4111,7.4181,25400.0
2009-10-12 10:45:00,10.65,10.66,10.64,10.64,27800.0,7.4181,7.425,7.4111,7.4111,27800.0
2009-10-12 10:50:00,10.63,10.67,10.63,10.67,32400.0,7.4041,7.432,7.4041,7.432,32400.0
2009-10-12 10:55:00,10.67,10.7,10.67,10.7,30400.0,7.432,7.4529,7.432,7.4529,30400.0
2009-10-12 11:00:00,10.7,10.71,10.68,10.7,29000.0,7.4529,7.4599,7.439,7.4529,29000.0
2009-10-12 11:05:00,10.7,10.7,10.69,10.7,6800.0,7.4529,7.4529,7.4459,7.4529,6800.0
2009-10-12 11:10:00,10.71,10.72,10.7,10.72,15400.0,7.4599,7.4668,7.4529,7.4668,15400.0
2009-10-12 11:15:00,10.72,10.73,10.68,10.68,32200.0,7.4668,7.4738,7.439,7.439,32200.0
2009-10-12 11:20:00,10.68,10.69,10.68,10.69,13600.0,7.439,7.4459,7.439,7.4459,13600.0
2009-10-12 11:25:00,10.69,10.69,10.68,10.69,12600.0,7.4459,7.4459,7.439,7.4459,12600.0
2009-10-12 11:30:00,10.68,10.69,10.66,10.67,26400.0,7.439,7.4459,7.425,7.432,26400.0
2009-10-12 11:35:00,10.68,10.71,10.68,10.71,10600.0,7.439,7.4599,7.439,7.4599,10600.0
2009-10-12 11:40:00,10.71,10.72,10.7,10.7,13400.0,7.4599,7.4668,7.4529,7.4529,13400.0
2009-10-12 11:45:00,10.7,10.71,10.68,10.69,19400.0,7.4529,7.4599,7.439,7.4459,19400.0
2009-10-12 11:50:00,10.69,10.69,10.65,10.67,17600.0,7.4459,7.4459,7.4181,7.432,17600.0
2009-10-12 11:55:00,10.67,10.67,10.65,10.65,30200.0,7.432,7.432,7.4181,7.4181,30200.0
2009-10-12 12:00:00,10.65,10.66,10.65,10.65,8600.0,7.4181,7.425,7.4181,7.4181,8600.0
2009-10-12 12:05:00,10.65,10.65,10.65,10.65,11200.0,7.4181,7.4181,7.4181,7.4181,11200.0
2009-10-12 12:10:00,10.65,10.68,10.65,10.68,17600.0,7.4181,7.439,7.4181,7.439,17600.0
2009-10-12 12:15:00,10.67,10.68,10.67,10.68,14200.0,7.432,7.439,7.432,7.439,14200.0
2009-10-12 12:20:00,10.68,10.68,10.65,10.65,17400.0,7.439,7.439,7.4181,7.4181,17400.0
2009-10-12 12:25:00,10.65,10.65,10.64,10.64,14000.0,7.4181,7.4181,7.4111,7.4111,14000.0
2009-10-12 12:30:00,10.64,10.65,10.63,10.63,14600.0,7.4111,7.4181,7.4041,7.4041,14600.0
2009-10-12 12:35:00,10.63,10.65,10.63,10.63,9400.0,7.4041,7.4181,7.4041,7.4041,9400.0
2009-10-12 12:40:00,10.64,10.65,10.63,10.65,10800.0,7.4111,7.4181,7.4041,7.4181,10800.0
2009-10-12 12:45:00,10.65,10.66,10.65,10.66,8000.0,7.4181,7.425,7.4181,7.425,8000.0
2009-10-12 12:50:00,10.67,10.67,10.66,10.66,16200.0,7.432,7.432,7.425,7.425,16200.0
2009-10-12 12:55:00,10.67,10.67,10.65,10.65,13600.0,7.432,7.432,7.4181,7.4181,13600.0
2009-10-12 13:00:00,10.65,10.66,10.65,10.66,7200.0,7.4181,7.425,7.4181,7.425,7200.0
2009-10-12 13:05:00,10.66,10.67,10.64,10.64,13200.0,7.425,7.432,7.4111,7.4111,13200.0
2009-10-12 13:10:00,10.65,10.65,10.63,10.64,17600.0,7.4181,7.4181,7.4041,7.4111,17600.0
2009-10-12 13:15:00,10.64,10.65,10.63,10.64,10000.0,7.4111,7.4181,7.4041,7.4111,10000.0
2009-10-12 13:20:00,10.64,10.65,10.63,10.63,22000.0,7.4111,7.4181,7.4041,7.4041,22000.0
2009-10-12 13:25:00,10.63,10.64,10.63,10.63,10600.0,7.4041,7.4111,7.4041,7.4041,10600.0
2009-10-12 13:30:00,10.63,10.63,10.63,10.63,17200.0,7.4041,7.4041,7.4041,7.4041,17200.0
2009-10-12 13:35:00,10.63,10.63,10.62,10.62,19600.0,7.4041,7.4041,7.3972,7.3972,19600.0
2009-10-12 13:40:00,10.62,10.63,10.62,10.63,10800.0,7.3972,7.4041,7.3972,7.4041,10800.0
2009-10-12 13:45:00,10.63,10.65,10.63,10.65,17600.0,7.4041,7.4181,7.4041,7.4181,17600.0
2009-10-12 13:50:00,10.65,10.65,10.64,10.65,15400.0,7.4181,7.4181,7.4111,7.4181,15400.0
2009-10-12 13:55:00,10.65,10.65,10.64,10.65,11800.0,7.4181,7.4181,7.4111,7.4181,11800.0
2009-10-12 14:00:00,10.65,10.65,10.65,10.65,6200.0,7.4181,7.4181,7.4181,7.4181,6200.0
2009-10-12 14:05:00,10.65,10.65,10.63,10.63,27200.0,7.4181,7.4181,7.4041,7.4041,27200.0
2009-10-12 14:10:00,10.63,10.63,10.59,10.59,25000.0,7.4041,7.4041,7.3763,7.3763,25000.0
2009-10-12 14:15:00,10.59,10.61,10.55,10.56,52000.0,7.3763,7.3902,7.3484,7.3554,52000.0
2009-10-12 14:20:00,10.56,10.56,10.53,10.55,61200.0,7.3554,7.3554,7.3345,7.3484,61200.0
2009-10-12 14:25:00,10.55,10.56,10.54,10.56,59800.0,7.3484,7.3554,7.3415,7.3554,59800.0
2009-10-12 14:30:00,10.56,10.56,10.5,10.51,28200.0,7.3554,7.3554,7.3136,7.3206,28200.0
2009-10-12 14:35:00,10.51,10.51,10.5,10.51,19600.0,7.3206,7.3206,7.3136,7.3206,19600.0
2009-10-12 14:40:00,10.51,10.51,10.49,10.5,86800.0,7.3206,7.3206,7.3066,7.3136,86800.0
2009-10-12 14:45:00,10.5,10.5,10.49,10.5,10000.0,7.3136,7.3136,7.3066,7.3136,10000.0
2009-10-12 14:50:00,10.49,10.5,10.49,10.5,17200.0,7.3066,7.3136,7.3066,7.3136,17200.0
2009-10-12 14:55:00,10.5,10.51,10.49,10.51,53400.0,7.3136,7.3206,7.3066,7.3206,53400.0
2009-10-12 15:00:00,10.51,10.51,10.49,10.49,81800.0,7.3206,7.3206,7.3066,7.3066,81800.0
2009-10-12 15:05:00,10.49,10.51,10.49,10.51,30600.0,7.3066,7.3206,7.3066,7.3206,30600.0
2009-10-12 15:10:00,10.52,10.52,10.51,10.52,31400.0,7.3275,7.3275,7.3206,7.3275,31400.0
2009-10-12 15:15:00,10.52,10.53,10.52,10.52,28400.0,7.3275,7.3345,7.3275,7.3275,28400.0
2009-10-12 15:20:00,10.52,10.54,10.52,10.53,32800.0,7.3275,7.3415,7.3275,7.3345,32800.0
2009-10-12 15:25:00,10.53,10.55,10.53,10.55,43600.0,7.3345,7.3484,7.3345,7.3484,43600.0
2009-10-12 15:30:00,10.55,10.56,10.55,10.56,18200.0,7.3484,7.3554,7.3484,7.3554,18200.0
2009-10-12 15:35:00,10.56,10.56,10.52,10.52,72200.0,7.3554,7.3554,7.3275,7.3275,72200.0
2009-10-12 15:40:00,10.52,10.52,10.51,10.51,40000.0,7.3275,7.3275,7.3206,7.3206,40000.0
2009-10-12 15:45:00,10.51,10.55,10.51,10.55,76600.0,7.3206,7.3484,7.3206,7.3484,76600.0
2009-10-12 15:50:00,10.55,10.57,10.54,10.56,123200.0,7.3484,7.3624,7.3415,7.3554,123200.0
2009-10-12 15:55:00,10.57,10.58,10.53,10.54,201000.0,7.3624,7.3693,7.3345,7.3415,201000.0
2009-10-13 09:30:00,10.53,10.56,10.53,10.55,15400.0,7.3345,7.3554,7.3345,7.3484,15400.0
2009-10-13 09:35:00,10.55,10.59,10.54,10.59,93400.0,7.3484,7.3763,7.3415,7.3763,93400.0
2009-10-13 09:40:00,10.6,10.61,10.55,10.58,85600.0,7.3833,7.3902,7.3484,7.3693,85600.0
2009-10-13 09:45:00,10.59,10.64,10.58,10.63,33200.0,7.3763,7.4111,7.3693,7.4041,33200.0
2009-10-13 09:50:00,10.62,10.67,10.61,10.63,68400.0,7.3972,7.432,7.3902,7.4041,68400.0
2009-10-13 09:55:00,10.63,10.65,10.63,10.64,91600.0,7.4041,7.4181,7.4041,7.4111,91600.0
2009-10-13 10:00:00,10.64,10.65,10.62,10.62,104800.0,7.4111,7.4181,7.3972,7.3972,104800.0
2009-10-13 10:05:00,10.63,10.63,10.6,10.6,130000.0,7.4041,7.4041,7.3833,7.3833,130000.0
2009-10-13 10:10:00,10.6,10.63,10.6,10.63,109400.0,7.3833,7.4041,7.3833,7.4041,109400.0
2009-10-13 10:15:00,10.63,10.7,10.63,10.7,58200.0,7.4041,7.4529,7.4041,7.4529,58200.0
2009-10-13 10:20:00,10.7,10.7,10.64,10.65,54200.0,7.4529,7.4529,7.4111,7.4181,54200.0
2009-10-13 10:25:00,10.65,10.67,10.65,10.67,27000.0,7.4181,7.432,7.4181,7.432,27000.0
2009-10-13 10:30:00,10.67,10.68,10.65,10.65,70200.0,7.432,7.439,7.4181,7.4181,70200.0
2009-10-13 10:35:00,10.66,10.68,10.65,10.67,48800.0,7.425,7.439,7.4181,7.432,48800.0
2009-10-13 10:40:00,10.67,10.69,10.65,10.69,76600.0,7.432,7.4459,7.4181,7.4459,76600.0
2009-10-13 10:45:00,10.69,10.7,10.67,10.69,53600.0,7.4459,7.4529,7.432,7.4459,53600.0
2009-10-13 10:50:00,10.68,10.71,10.68,10.7,36400.0,7.439,7.4599,7.439,7.4529,36400.0
2009-10-13 10:55:00,10.7,10.74,10.69,10.73,16000.0,7.4529,7.4808,7.4459,7.4738,16000.0
2009-10-13 11:00:00,10.73,10.74,10.72,10.73,23200.0,7.4738,7.4808,7.4668,7.4738,23200.0
2009-10-13 11:05:00,10.73,10.73,10.7,10.71,25400.0,7.4738,7.4738,7.4529,7.4599,25400.0
2009-10-13 11:10:00,10.72,10.72,10.7,10.71,33200.0,7.4668,7.4668,7.4529,7.4599,33200.0
2009-10-13 11:15:00,10.71,10.71,10.7,10.71,26600.0,7.4599,7.4599,7.4529,7.4599,26600.0
2009-10-13 11:20:00,10.71,10.74,10.7,10.74,37000.0,7.4599,7.4808,7.4529,7.4808,37000.0
2009-10-13 11:25:00,10.74,10.74,10.73,10.74,39600.0,7.4808,7.4808,7.4738,7.4808,39600.0
2009-10-13 11:30:00,10.73,10.76,10.73,10.74,73200.0,7.4738,7.4947,7.4738,7.4808,73200.0
2009-10-13 11:35:00,10.74,10.76,10.72,10.76,68200.0,7.4808,7.4947,7.4668,7.4947,68200.0
2009-10-13 11:40:00,10.76,10.77,10.74,10.75,96000.0,7.4947,7.5017,7.4808,7.4877,96000.0
2009-10-13 11:45:00,10.75,10.78,10.75,10.78,46200.0,7.4877,7.5086,7.4877,7.5086,46200.0
2009-10-13 11:50:00,10.78,10.8,10.78,10.79,59200.0,7.5086,7.5226,7.5086,7.5156,59200.0
2009-10-13 11:55:00,10.79,10.82,10.79,10.81,59800.0,7.5156,7.5365,7.5156,7.5295,59800.0
2009-10-13 12:00:00,10.81,10.81,10.8,10.81,38600.0,7.5295,7.5295,7.5226,7.5295,38600.0
2009-10-13 12:05:00,10.81,10.85,10.81,10.85,70800.0,7.5295,7.5574,7.5295,7.5574,70800.0
2009-10-13 12:10:00,10.85,10.87,10.84,10.86,91400.0,7.5574,7.5713,7.5504,7.5643,91400.0
2009-10-13 12:15:00,10.86,10.86,10.82,10.82,74000.0,7.5643,7.5643,7.5365,7.5365,74000.0
2009-10-13 12:20:00,10.82,10.83,10.79,10.8,37600.0,7.5365,7.5435,7.5156,7.5226,37600.0
2009-10-13 12:25:00,10.79,10.81,10.79,10.8,37800.0,7.5156,7.5295,7.5156,7.5226,37800.0
2009-10-13 12:30:00,10.8,10.8,10.79,10.79,19600.0,7.5226,7.5226,7.5156,7.5156,19600.0
2009-10-13 12:35:00,10.79,10.81,10.79,10.81,133800.0,7.5156,7.5295,7.5156,7.5295,133800.0
2009-10-13 12:40:00,10.81,10.81,10.8,10.8,22600.0,7.5295,7.5295,7.5226,7.5226,22600.0
2009-10-13 12:45:00,10.8,10.83,10.8,10.81,75800.0,7.5226,7.5435,7.5226,7.5295,75800.0
2009-10-13 12:50:00,10.81,10.81,10.8,10.81,83800.0,7.5295,7.5295,7.5226,7.5295,83800.0
2009-10-13 12:55:00,10.81,10.81,10.8,10.8,30400.0,7.5295,7.5295,7.5226,7.5226,30400.0
2009-10-13 13:00:00,10.81,10.81,10.8,10.81,43400.0,7.5295,7.5295,7.5226,7.5295,43400.0
2009-10-13 13:05:00,10.81,10.81,10.79,10.79,158400.0,7.5295,7.5295,7.5156,7.5156,158400.0
2009-10-13 13:10:00,10.79,10.79,10.77,10.77,152000.0,7.5156,7.5156,7.5017,7.5017,152000.0
2009-10-13 13:15:00,10.76,10.78,10.75,10.76,81000.0,7.4947,7.5086,7.4877,7.4947,81000.0
2009-10-13 13:20:00,10.76,10.76,10.74,10.74,84200.0,7.4947,7.4947,7.4808,7.4808,84200.0
2009-10-13 13:25:00,10.74,10.75,10.72,10.74,138600.0,7.4808,7.4877,7.4668,7.4808,138600.0
2009-10-13 13:30:00,10.74,10.74,10.72,10.72,133000.0,7.4808,7.4808,7.4668,7.4668,133000.0
2009-10-13 13:35:00,10.72,10.74,10.72,10.74,23000.0,7.4668,7.4808,7.4668,7.4808,23000.0
2009-10-13 13:40:00,10.74,10.74,10.72,10.74,37000.0,7.4808,7.4808,7.4668,7.4808,37000.0
2009-10-13 13:45:00,10.74,10.74,10.71,10.71,32000.0,7.4808,7.4808,7.4599,7.4599,32000.0
2009-10-13 13:50:00,10.7,10.72,10.7,10.71,25000.0,7.4529,7.4668,7.4529,7.4599,25000.0
2009-10-13 13:55:00,10.71,10.75,10.71,10.74,32600.0,7.4599,7.4877,7.4599,7.4808,32600.0
2009-10-13 14:00:00,10.74,10.75,10.73,10.74,41200.0,7.4808,7.4877,7.4738,7.4808,41200.0
2009-10-13 14:05:00,10.74,10.74,10.72,10.72,117800.0,7.4808,7.4808,7.4668,7.4668,117800.0
2009-10-13 14:10:00,10.72,10.75,10.7,10.75,184600.0,7.4668,7.4877,7.4529,7.4877,184600.0
2009-10-13 14:15:00,10.75,10.76,10.74,10.74,13800.0,7.4877,7.4947,7.4808,7.4808,13800.0
2009-10-13 14:20:00,10.75,10.78,10.75,10.78,28800.0,7.4877,7.5086,7.4877,7.5086,28800.0
2009-10-13 14:25:00,10.78,10.8,10.78,10.79,36600.0,7.5086,7.5226,7.5086,7.5156,36600.0
2009-10-13 14:30:00,10.79,10.81,10.79,10.81,36000.0,7.5156,7.5295,7.5156,7.5295,36000.0
2009-10-13 14:35:00,10.81,10.81,10.76,10.78,29200.0,7.5295,7.5295,7.4947,7.5086,29200.0
2009-10-13 14:40:00,10.77,10.8,10.77,10.79,38000.0,7.5017,7.5226,7.5017,7.5156,38000.0
2009-10-13 14:45:00,10.79,10.81,10.78,10.8,36600.0,7.5156,7.5295,7.5086,7.5226,36600.0
2009-10-13 14:50:00,10.8,10.81,10.79,10.81,47000.0,7.5226,7.5295,7.5156,7.5295,47000.0
2009-10-13 14:55:00,10.8,10.81,10.77,10.78,46600.0,7.5226,7.5295,7.5017,7.5086,46600.0
2009-10-13 15:00:00,10.78,10.8,10.76,10.78,187000.0,7.5086,7.5226,7.4947,7.5086,187000.0
2009-10-13 15:05:00,10.78,10.79,10.77,10.78,76000.0,7.5086,7.5156,7.5017,7.5086,76000.0
2009-10-13 15:10:00,10.79,10.81,10.78,10.79,53600.0,7.5156,7.5295,7.5086,7.5156,53600.0
2009-10-13 15:15:00,10.79,10.84,10.79,10.84,52600.0,7.5156,7.5504,7.5156,7.5504,52600.0
2009-10-13 15:20:00,10.84,10.85,10.83,10.85,87200.0,7.5504,7.5574,7.5435,7.5574,87200.0
2009-10-13 15:25:00,10.85,10.85,10.83,10.85,70200.0,7.5574,7.5574,7.5435,7.5574,70200.0
2009-10-13 15:30:00,10.84,10.84,10.81,10.81,54400.0,7.5504,7.5504,7.5295,7.5295,54400.0
2009-10-13 15:35:00,10.81,10.83,10.8,10.81,111600.0,7.5295,7.5435,7.5226,7.5295,111600.0
2009-10-13 15:40:00,10.81,10.83,10.81,10.81,96400.0,7.5295,7.5435,7.5295,7.5295,96400.0
2009-10-13 15:45:00,10.81,10.85,10.81,10.85,204000.0,7.5295,7.5574,7.5295,7.5574,204000.0
2009-10-13 15:50:00,10.85,10.86,10.84,10.86,166400.0,7.5574,7.5643,7.5504,7.5643,166400.0
2009-10-13 15:55:00,10.86,10.87,10.84,10.84,298800.0,7.5643,7.5713,7.5504,7.5504,298800.0
2009-10-14 09:30:00,11.05,11.05,10.9,11.02,99800.0,7.6967,7.6967,7.5922,7.6758,99800.0
2009-10-14 09:35:00,11.0,11.03,10.96,10.99,39800.0,7.6619,7.6828,7.634,7.6549,39800.0
2009-10-14 09:40:00,10.99,10.99,10.95,10.97,54000.0,7.6549,7.6549,7.627,7.641,54000.0
2009-10-14 09:45:00,10.96,10.96,10.91,10.92,62600.0,7.634,7.634,7.5992,7.6061,62600.0
2009-10-14 09:50:00,10.93,11.0,10.92,11.0,63600.0,7.6131,7.6619,7.6061,7.6619,63600.0
2009-10-14 09:55:00,11.01,11.05,10.99,11.04,64600.0,7.6688,7.6967,7.6549,7.6897,64600.0
2009-10-14 10:00:00,11.04,11.04,10.93,10.96,168000.0,7.6897,7.6897,7.6131,7.634,168000.0
2009-10-14 10:05:00,10.97,10.97,10.88,10.89,99000.0,7.641,7.641,7.5783,7.5852,99000.0
2009-10-14 10:10:00,10.9,10.9,10.88,10.89,64800.0,7.5922,7.5922,7.5783,7.5852,64800.0
2009-10-14 10:15:00,10.9,10.93,10.88,10.9,105600.0,7.5922,7.6131,7.5783,7.5922,105600.0
2009-10-14 10:20:00,10.89,10.9,10.84,10.84,130800.0,7.5852,7.5922,7.5504,7.5504,130800.0
2009-10-14 10:25:00,10.84,10.9,10.84,10.9,92200.0,7.5504,7.5922,7.5504,7.5922,92200.0
2009-10-14 10:30:00,10.9,10.91,10.86,10.88,47600.0,7.5922,7.5992,7.5643,7.5783,47600.0
2009-10-14 10:35:00,10.88,10.88,10.85,10.85,51400.0,7.5783,7.5783,7.5574,7.5574,51400.0
2009-10-14 10:40:00,10.85,10.86,10.84,10.85,18600.0,7.5574,7.5643,7.5504,7.5574,18600.0
2009-10-14 10:45:00,10.85,10.85,10.84,10.85,12200.0,7.5574,7.5574,7.5504,7.5574,12200.0
2009-10-14 10:50:00,10.85,10.85,10.84,10.85,10600.0,7.5574,7.5574,7.5504,7.5574,10600.0
2009-10-14 10:55:00,10.85,10.89,10.85,10.88,20800.0,7.5574,7.5852,7.5574,7.5783,20800.0
2009-10-14 11:00:00,10.88,10.94,10.88,10.92,25200.0,7.5783,7.6201,7.5783,7.6061,25200.0
2009-10-14 11:05:00,10.93,10.93,10.9,10.92,23600.0,7.6131,7.6131,7.5922,7.6061,23600.0
2009-10-14 11:10:00,10.92,10.93,10.92,10.93,11600.0,7.6061,7.6131,7.6061,7.6131,11600.0
2009-10-14 11:15:00,10.93,10.94,10.9,10.9,29400.0,7.6131,7.6201,7.5922,7.5922,29400.0
2009-10-14 11:20:00,10.9,10.9,10.88,10.9,24200.0,7.5922,7.5922,7.5783,7.5922,24200.0
2009-10-14 11:25:00,10.9,10.93,10.9,10.9,21400.0,7.5922,7.6131,7.5922,7.5922,21400.0
2009-10-14 11:30:00,10.9,10.92,10.89,10.92,26400.0,7.5922,7.6061,7.5852,7.6061,26400.0
2009-10-14 11:35:00,10.91,10.92,10.91,10.92,12000.0,7.5992,7.6061,7.5992,7.6061,12000.0
2009-10-14 11:40:00,10.92,10.93,10.92,10.93,11200.0,7.6061,7.6131,7.6061,7.6131,11200.0
2009-10-14 11:45:00,10.93,10.96,10.93,10.96,16600.0,7.6131,7.634,7.6131,7.634,16600.0
2009-10-14 11:50:00,10.96,10.97,10.96,10.97,14800.0,7.634,7.641,7.634,7.641,14800.0
2009-10-14 11:55:00,10.97,10.97,10.94,10.94,14800.0,7.641,7.641,7.6201,7.6201,14800.0
2009-10-14 12:00:00,10.93,10.95,10.93,10.95,22200.0,7.6131,7.627,7.6131,7.627,22200.0
2009-10-14 12:05:00,10.95,10.96,10.94,10.96,27800.0,7.627,7.634,7.6201,7.634,27800.0
2009-10-14 12:10:00,10.96,10.96,10.95,10.96,20800.0,7.634,7.634,7.627,7.634,20800.0
2009-10-14 12:15:00,10.97,10.97,10.97,10.97,5000.0,7.641,7.641,7.641,7.641,5000.0
2009-10-14 12:20:00,10.97,10.97,10.95,10.95,41200.0,7.641,7.641,7.627,7.627,41200.0
2009-10-14 12:25:00,10.95,10.97,10.95,10.95,45800.0,7.627,7.641,7.627,7.627,45800.0
2009-10-14 12:30:00,10.95,10.96,10.94,10.96,64400.0,7.627,7.634,7.6201,7.634,64400.0
2009-10-14 12:35:00,10.95,10.97,10.95,10.96,33200.0,7.627,7.641,7.627,7.634,33200.0
2009-10-14 12:40:00,10.96,10.97,10.95,10.96,21600.0,7.634,7.641,7.627,7.634,21600.0
2009-10-14 12:45:00,10.96,10.97,10.92,10.92,37400.0,7.634,7.641,7.6061,7.6061,37400.0
2009-10-14 12:50:00,10.92,10.94,10.92,10.93,32400.0,7.6061,7.6201,7.6061,7.6131,32400.0
2009-10-14 12:55:00,10.94,10.96,10.94,10.96,23800.0,7.6201,7.634,7.6201,7.634,23800.0
2009-10-14 13:00:00,10.96,10.97,10.96,10.96,68800.0,7.634,7.641,7.634,7.634,68800.0
2009-10-14 13:05:00,10.96,10.97,10.96,10.97,34200.0,7.634,7.641,7.634,7.641,34200.0
2009-10-14 13:10:00,10.97,10.99,10.96,10.99,22800.0,7.641,7.6549,7.634,7.6549,22800.0
2009-10-14 13:15:00,10.99,10.99,10.97,10.97,11000.0,7.6549,7.6549,7.641,7.641,11000.0
2009-10-14 13:20:00,10.97,10.98,10.93,10.95,41400.0,7.641,7.6479,7.6131,7.627,41400.0
2009-10-14 13:25:00,10.95,10.95,10.95,10.95,10000.0,7.627,7.627,7.627,7.627,10000.0
2009-10-14 13:30:00,10.95,10.96,10.94,10.96,22200.0,7.627,7.634,7.6201,7.634,22200.0
2009-10-14 13:35:00,10.96,10.97,10.96,10.97,14200.0,7.634,7.641,7.634,7.641,14200.0
2009-10-14 13:40:00,10.97,11.01,10.97,11.01,47000.0,7.641,7.6688,7.641,7.6688,47000.0
2009-10-14 13:45:00,11.01,11.03,11.01,11.02,51800.0,7.6688,7.6828,7.6688,7.6758,51800.0
2009-10-14 13:50:00,11.03,11.03,11.01,11.02,40800.0,7.6828,7.6828,7.6688,7.6758,40800.0
2009-10-14 13:55:00,11.02,11.05,11.02,11.05,43200.0,7.6758,7.6967,7.6758,7.6967,43200.0
2009-10-14 14:00:00,11.05,11.05,11.03,11.04,27400.0,7.6967,7.6967,7.6828,7.6897,27400.0
2009-10-14 14:05:00,11.04,11.05,11.04,11.05,15000.0,7.6897,7.6967,7.6897,7.6967,15000.0
2009-10-14 14:10:00,11.04,11.05,11.02,11.03,20600.0,7.6897,7.6967,7.6758,7.6828,20600.0
2009-10-14 14:15:00,11.03,11.05,11.03,11.04,36800.0,7.6828,7.6967,7.6828,7.6897,36800.0
2009-10-14 14:20:00,11.04,11.04,11.02,11.02,59000.0,7.6897,7.6897,7.6758,7.6758,59000.0
2009-10-14 14:25:00,11.03,11.05,11.02,11.02,56000.0,7.6828,7.6967,7.6758,7.6758,56000.0
2009-10-14 14:30:00,11.02,11.03,11.01,11.03,23400.0,7.6758,7.6828,7.6688,7.6828,23400.0
2009-10-14 14:35:00,11.03,11.04,11.01,11.02,42400.0,7.6828,7.6897,7.6688,7.6758,42400.0
2009-10-14 14:40:00,11.02,11.04,11.02,11.04,46400.0,7.6758,7.6897,7.6758,7.6897,46400.0
2009-10-14 14:45:00,11.05,11.05,11.03,11.04,31800.0,7.6967,7.6967,7.6828,7.6897,31800.0
2009-10-14 14:50:00,11.04,11.05,11.03,11.05,52000.0,7.6897,7.6967,7.6828,7.6967,52000.0
2009-10-14 14:55:00,11.05,11.05,11.03,11.03,53600.0,7.6967,7.6967,7.6828,7.6828,53600.0
2009-10-14 15:00:00,11.04,11.05,11.03,11.05,106400.0,7.6897,7.6967,7.6828,7.6967,106400.0
2009-10-14 15:05:00,11.05,11.05,11.05,11.05,26600.0,7.6967,7.6967,7.6967,7.6967,26600.0
2009-10-14 15:10:00,11.05,11.05,11.04,11.04,75600.0,7.6967,7.6967,7.6897,7.6897,75600.0
2009-10-14 15:15:00,11.04,11.05,11.04,11.05,72000.0,7.6897,7.6967,7.6897,7.6967,72000.0
2009-10-14 15:20:00,11.05,11.06,11.04,11.05,53800.0,7.6967,7.7037,7.6897,7.6967,53800.0
2009-10-14 15:25:00,11.04,11.06,11.04,11.05,113600.0,7.6897,7.7037,7.6897,7.6967,113600.0
2009-10-14 15:30:00,11.05,11.06,11.03,11.05,77800.0,7.6967,7.7037,7.6828,7.6967,77800.0
2009-10-14 15:35:00,11.05,11.06,11.05,11.06,69400.0,7.6967,7.7037,7.6967,7.7037,69400.0
2009-10-14 15:40:00,11.06,11.06,11.04,11.06,66000.0,7.7037,7.7037,7.6897,7.7037,66000.0
2009-10-14 15:45:00,11.05,11.06,11.02,11.02,113000.0,7.6967,7.7037,7.6758,7.6758,113000.0
2009-10-14 15:50:00,11.02,11.06,11.02,11.06,82600.0,7.6758,7.7037,7.6758,7.7037,82600.0
2009-10-14 15:55:00,11.05,11.06,11.03,11.05,244400.0,7.6967,7.7037,7.6828,7.6967,244400.0
2009-10-15 09:30:00,10.92,10.98,10.92,10.97,51200.0,7.6061,7.6479,7.6061,7.641,51200.0
2009-10-15 09:35:00,10.97,11.0,10.95,10.96,27600.0,7.641,7.6619,7.627,7.634,27600.0
2009-10-15 09:40:00,10.96,10.99,10.94,10.99,21000.0,7.634,7.6549,7.6201,7.6549,21000.0
2009-10-15 09:45:00,10.99,11.03,10.99,11.02,35600.0,7.6549,7.6828,7.6549,7.6758,35600.0
2009-10-15 09:50:00,11.02,11.04,11.02,11.02,34000.0,7.6758,7.6897,7.6758,7.6758,34000.0
2009-10-15 09:55:00,11.02,11.02,10.99,11.02,40800.0,7.6758,7.6758,7.6549,7.6758,40800.0
2009-10-15 10:00:00,11.02,11.02,10.98,10.98,74000.0,7.6758,7.6758,7.6479,7.6479,74000.0
2009-10-15 10:05:00,10.98,11.0,10.96,10.97,51800.0,7.6479,7.6619,7.634,7.641,51800.0
2009-10-15 10:10:00,10.97,10.98,10.93,10.97,91800.0,7.641,7.6479,7.6131,7.641,91800.0
2009-10-15 10:15:00,10.98,10.98,10.96,10.98,33600.0,7.6479,7.6479,7.634,7.6479,33600.0
2009-10-15 10:20:00,10.97,10.97,10.93,10.95,65000.0,7.641,7.641,7.6131,7.627,65000.0
2009-10-15 10:25:00,10.95,10.95,10.92,10.92,63400.0,7.627,7.627,7.6061,7.6061,63400.0
2009-10-15 10:30:00,10.92,10.97,10.92,10.94,160400.0,7.6061,7.641,7.6061,7.6201,160400.0
2009-10-15 10:35:00,10.94,10.96,10.93,10.96,65000.0,7.6201,7.634,7.6131,7.634,65000.0
2009-10-15 10:40:00,10.95,10.96,10.92,10.94,30800.0,7.627,7.634,7.6061,7.6201,30800.0
2009-10-15 10:45:00,10.94,10.95,10.93,10.94,12600.0,7.6201,7.627,7.6131,7.6201,12600.0
2009-10-15 10:50:00,10.94,10.97,10.94,10.97,20000.0,7.6201,7.641,7.6201,7.641,20000.0
2009-10-15 10:55:00,10.97,11.01,10.96,11.01,46600.0,7.641,7.6688,7.634,7.6688,46600.0
2009-10-15 11:00:00,11.01,11.03,10.99,11.0,25400.0,7.6688,7.6828,7.6549,7.6619,25400.0
2009-10-15 11:05:00,11.01,11.02,11.0,11.01,19200.0,7.6688,7.6758,7.6619,7.6688,19200.0
2009-10-15 11:10:00,11.01,11.03,10.98,10.99,47400.0,7.6688,7.6828,7.6479,7.6549,47400.0
2009-10-15 11:15:00,10.99,10.99,10.95,10.95,15800.0,7.6549,7.6549,7.627,7.627,15800.0
2009-10-15 11:20:00,10.95,10.97,10.95,10.96,60600.0,7.627,7.641,7.627,7.634,60600.0
2009-10-15 11:25:00,10.95,10.96,10.95,10.96,21800.0,7.627,7.634,7.627,7.634,21800.0
2009-10-15 11:30:00,10.96,10.97,10.95,10.95,43600.0,7.634,7.641,7.627,7.627,43600.0
2009-10-15 11:35:00,10.95,10.97,10.95,10.97,37400.0,7.627,7.641,7.627,7.641,37400.0
2009-10-15 11:40:00,10.97,10.99,10.96,10.96,30800.0,7.641,7.6549,7.634,7.634,30800.0
2009-10-15 11:45:00,10.96,10.97,10.96,10.96,13200.0,7.634,7.641,7.634,7.634,13200.0
2009-10-15 11:50:00,10.97,10.97,10.9,10.9,45000.0,7.641,7.641,7.5922,7.5922,45000.0
2009-10-15 11:55:00,10.9,10.93,10.9,10.92,28400.0,7.5922,7.6131,7.5922,7.6061,28400.0
2009-10-15 12:00:00,10.93,10.96,10.93,10.96,19000.0,7.6131,7.634,7.6131,7.634,19000.0
2009-10-15 12:05:00,10.95,10.96,10.94,10.96,126600.0,7.627,7.634,7.6201,7.634,126600.0
2009-10-15 12:10:00,10.95,10.97,10.95,10.96,33400.0,7.627,7.641,7.627,7.634,33400.0
2009-10-15 12:15:00,10.96,10.99,10.96,10.98,34000.0,7.634,7.6549,7.634,7.6479,34000.0
2009-10-15 12:20:00,10.98,10.99,10.97,10.98,3800.0,7.6479,7.6549,7.641,7.6479,3800.0
2009-10-15 12:25:00,10.98,10.98,10.96,10.97,19200.0,7.6479,7.6479,7.634,7.641,19200.0
2009-10-15 12:30:00,10.96,10.97,10.96,10.96,14000.0,7.634,7.641,7.634,7.634,14000.0
2009-10-15 12:35:00,10.96,10.96,10.95,10.95,6600.0,7.634,7.634,7.627,7.627,6600.0
2009-10-15 12:40:00,10.96,10.97,10.95,10.97,48200.0,7.634,7.641,7.627,7.641,48200.0
2009-10-15 12:45:00,10.97,10.97,10.96,10.97,16000.0,7.641,7.641,7.634,7.641,16000.0
2009-10-15 12:50:00,10.97,10.97,10.96,10.97,17800.0,7.641,7.641,7.634,7.641,17800.0
2009-10-15 12:55:00,10.97,10.97,10.95,10.95,22800.0,7.641,7.641,7.627,7.627,22800.0
2009-10-15 13:00:00,10.96,10.96,10.95,10.95,19200.0,7.634,7.634,7.627,7.627,19200.0
2009-10-15 13:05:00,10.96,10.97,10.95,10.97,24400.0,7.634,7.641,7.627,7.641,24400.0
2009-10-15 13:10:00,10.98,10.99,10.97,10.97,61800.0,7.6479,7.6549,7.641,7.641,61800.0
2009-10-15 13:15:00,10.97,10.99,10.97,10.97,18400.0,7.641,7.6549,7.641,7.641,18400.0
2009-10-15 13:20:00,10.97,10.98,10.97,10.97,21200.0,7.641,7.6479,7.641,7.641,21200.0
2009-10-15 13:25:00,10.97,10.99,10.97,10.99,27400.0,7.641,7.6549,7.641,7.6549,27400.0
2009-10-15 13:30:00,10.99,11.02,10.99,11.01,23000.0,7.6549,7.6758,7.6549,7.6688,23000.0
2009-10-15 13:35:00,11.01,11.02,10.99,11.01,19000.0,7.6688,7.6758,7.6549,7.6688,19000.0
2009-10-15 13:40:00,11.0,11.0,10.99,10.99,11000.0,7.6619,7.6619,7.6549,7.6549,11000.0
2009-10-15 13:45:00,11.0,11.0,10.97,10.99,28600.0,7.6619,7.6619,7.641,7.6549,28600.0
2009-10-15 13:50:00,10.99,10.99,10.97,10.97,15000.0,7.6549,7.6549,7.641,7.641,15000.0
2009-10-15 13:55:00,10.97,10.99,10.97,10.99,29000.0,7.641,7.6549,7.641,7.6549,29000.0
2009-10-15 14:00:00,10.99,11.01,10.99,11.01,10400.0,7.6549,7.6688,7.6549,7.6688,10400.0
2009-10-15 14:05:00,11.01,11.01,10.98,10.99,17000.0,7.6688,7.6688,7.6479,7.6549,17000.0
2009-10-15 14:10:00,10.98,10.99,10.97,10.98,26200.0,7.6479,7.6549,7.641,7.6479,26200.0
2009-10-15 14:15:00,10.97,11.0,10.97,10.99,38400.0,7.641,7.6619,7.641,7.6549,38400.0
2009-10-15 14:20:00,10.99,11.0,10.98,10.99,124200.0,7.6549,7.6619,7.6479,7.6549,124200.0
2009-10-15 14:25:00,11.0,11.01,10.99,11.01,17600.0,7.6619,7.6688,7.6549,7.6688,17600.0
2009-10-15 14:30:00,11.01,11.03,11.01,11.02,17200.0,7.6688,7.6828,7.6688,7.6758,17200.0
2009-10-15 14:35:00,11.02,11.03,11.02,11.02,10000.0,7.6758,7.6828,7.6758,7.6758,10000.0
2009-10-15 14:40:00,11.02,11.03,11.02,11.03,38000.0,7.6758,7.6828,7.6758,7.6828,38000.0
2009-10-15 14:45:00,11.03,11.05,11.02,11.05,28000.0,7.6828,7.6967,7.6758,7.6967,28000.0
2009-10-15 14:50:00,11.05,11.06,11.03,11.06,29400.0,7.6967,7.7037,7.6828,7.7037,29400.0
2009-10-15 14:55:00,11.05,11.06,11.04,11.05,15200.0,7.6967,7.7037,7.6897,7.6967,15200.0
2009-10-15 15:00:00,11.05,11.06,11.05,11.06,12200.0,7.6967,7.7037,7.6967,7.7037,12200.0
2009-10-15 15:05:00,11.06,11.06,11.05,11.06,42800.0,7.7037,7.7037,7.6967,7.7037,42800.0
2009-10-15 15:10:00,11.06,11.08,11.05,11.06,18400.0,7.7037,7.7176,7.6967,7.7037,18400.0
2009-10-15 15:15:00,11.06,11.06,11.06,11.06,22800.0,7.7037,7.7037,7.7037,7.7037,22800.0
2009-10-15 15:20:00,11.06,11.08,11.05,11.05,41800.0,7.7037,7.7176,7.6967,7.6967,41800.0
2009-10-15 15:25:00,11.05,11.06,11.04,11.05,69600.0,7.6967,7.7037,7.6897,7.6967,69600.0
2009-10-15 15:30:00,11.05,11.07,11.05,11.06,37000.0,7.6967,7.7106,7.6967,7.7037,37000.0
2009-10-15 15:35:00,11.06,11.08,11.05,11.07,66600.0,7.7037,7.7176,7.6967,7.7106,66600.0
2009-10-15 15:40:00,11.07,11.09,11.07,11.08,67600.0,7.7106,7.7246,7.7106,7.7176,67600.0
2009-10-15 15:45:00,11.08,11.12,11.08,11.11,121400.0,7.7176,7.7454,7.7176,7.7385,121400.0
2009-10-15 15:50:00,11.11,11.12,11.1,11.1,144000.0,7.7385,7.7454,7.7315,7.7315,144000.0
2009-10-15 15:55:00,11.1,11.13,11.1,11.12,138800.0,7.7315,7.7524,7.7315,7.7454,138800.0
2009-10-16 09:30:00,10.74,10.86,10.74,10.77,242200.0,7.4808,7.5643,7.4808,7.5017,242200.0
2009-10-16 09:35:00,10.78,10.83,10.74,10.75,137200.0,7.5086,7.5435,7.4808,7.4877,137200.0
2009-10-16 09:40:00,10.75,10.79,10.74,10.78,105800.0,7.4877,7.5156,7.4808,7.5086,105800.0
2009-10-16 09:45:00,10.77,10.81,10.77,10.8,137600.0,7.5017,7.5295,7.5017,7.5226,137600.0
2009-10-16 09:50:00,10.8,10.86,10.79,10.82,158200.0,7.5226,7.5643,7.5156,7.5365,158200.0
2009-10-16 09:55:00,10.81,10.81,10.72,10.72,179400.0,7.5295,7.5295,7.4668,7.4668,179400.0
2009-10-16 10:00:00,10.72,10.73,10.67,10.67,151000.0,7.4668,7.4738,7.432,7.432,151000.0
2009-10-16 10:05:00,10.67,10.68,10.63,10.66,98200.0,7.432,7.439,7.4041,7.425,98200.0
2009-10-16 10:10:00,10.66,10.73,10.65,10.73,92400.0,7.425,7.4738,7.4181,7.4738,92400.0
2009-10-16 10:15:00,10.73,10.74,10.72,10.73,83800.0,7.4738,7.4808,7.4668,7.4738,83800.0
2009-10-16 10:20:00,10.74,10.78,10.72,10.74,96600.0,7.4808,7.5086,7.4668,7.4808,96600.0
2009-10-16 10:25:00,10.73,10.73,10.69,10.71,48800.0,7.4738,7.4738,7.4459,7.4599,48800.0
2009-10-16 10:30:00,10.71,10.76,10.71,10.74,39600.0,7.4599,7.4947,7.4599,7.4808,39600.0
2009-10-16 10:35:00,10.74,10.75,10.69,10.69,56200.0,7.4808,7.4877,7.4459,7.4459,56200.0
2009-10-16 10:40:00,10.69,10.72,10.68,10.72,51400.0,7.4459,7.4668,7.439,7.4668,51400.0
2009-10-16 10:45:00,10.72,10.74,10.71,10.72,63800.0,7.4668,7.4808,7.4599,7.4668,63800.0
2009-10-16 10:50:00,10.72,10.74,10.68,10.72,81400.0,7.4668,7.4808,7.439,7.4668,81400.0
2009-10-16 10:55:00,10.73,10.74,10.71,10.72,59600.0,7.4738,7.4808,7.4599,7.4668,59600.0
2009-10-16 11:00:00,10.72,10.73,10.68,10.68,101200.0,7.4668,7.4738,7.439,7.439,101200.0
2009-10-16 11:05:00,10.68,10.7,10.67,10.69,89200.0,7.439,7.4529,7.432,7.4459,89200.0
2009-10-16 11:10:00,10.7,10.7,10.69,10.69,58800.0,7.4529,7.4529,7.4459,7.4459,58800.0
2009-10-16 11:15:00,10.69,10.74,10.69,10.74,200000.0,7.4459,7.4808,7.4459,7.4808,200000.0
2009-10-16 11:20:00,10.74,10.76,10.72,10.75,77600.0,7.4808,7.4947,7.4668,7.4877,77600.0
2009-10-16 11:25:00,10.74,10.75,10.73,10.75,44800.0,7.4808,7.4877,7.4738,7.4877,44800.0
2009-10-16 11:30:00,10.75,10.75,10.71,10.71,111600.0,7.4877,7.4877,7.4599,7.4599,111600.0
2009-10-16 11:35:00,10.71,10.72,10.71,10.72,64200.0,7.4599,7.4668,7.4599,7.4668,64200.0
2009-10-16 11:40:00,10.72,10.72,10.69,10.7,86800.0,7.4668,7.4668,7.4459,7.4529,86800.0
2009-10-16 11:45:00,10.7,10.71,10.7,10.7,48000.0,7.4529,7.4599,7.4529,7.4529,48000.0
2009-10-16 11:50:00,10.7,10.7,10.69,10.7,59000.0,7.4529,7.4529,7.4459,7.4529,59000.0
2009-10-16 11:55:00,10.7,10.72,10.7,10.72,87200.0,7.4529,7.4668,7.4529,7.4668,87200.0
2009-10-16 12:00:00,10.72,10.72,10.72,10.72,20200.0,7.4668,7.4668,7.4668,7.4668,20200.0
2009-10-16 12:05:00,10.72,10.72,10.72,10.72,37000.0,7.4668,7.4668,7.4668,7.4668,37000.0
2009-10-16 12:10:00,10.72,10.75,10.72,10.74,92000.0,7.4668,7.4877,7.4668,7.4808,92000.0
2009-10-16 12:15:00,10.74,10.75,10.72,10.72,65400.0,7.4808,7.4877,7.4668,7.4668,65400.0
2009-10-16 12:20:00,10.72,10.74,10.72,10.74,28400.0,7.4668,7.4808,7.4668,7.4808,28400.0
2009-10-16 12:25:00,10.73,10.74,10.71,10.71,40400.0,7.4738,7.4808,7.4599,7.4599,40400.0
2009-10-16 12:30:00,10.71,10.72,10.71,10.71,26000.0,7.4599,7.4668,7.4599,7.4599,26000.0
2009-10-16 12:35:00,10.71,10.74,10.71,10.74,17800.0,7.4599,7.4808,7.4599,7.4808,17800.0
2009-10-16 12:40:00,10.74,10.75,10.74,10.74,19600.0,7.4808,7.4877,7.4808,7.4808,19600.0
2009-10-16 12:45:00,10.74,10.77,10.74,10.77,41400.0,7.4808,7.5017,7.4808,7.5017,41400.0
2009-10-16 12:50:00,10.78,10.8,10.77,10.78,58200.0,7.5086,7.5226,7.5017,7.5086,58200.0
2009-10-16 12:55:00,10.79,10.8,10.78,10.78,28600.0,7.5156,7.5226,7.5086,7.5086,28600.0
2009-10-16 13:00:00,10.78,10.79,10.76,10.76,37600.0,7.5086,7.5156,7.4947,7.4947,37600.0
2009-10-16 13:05:00,10.77,10.77,10.74,10.74,8800.0,7.5017,7.5017,7.4808,7.4808,8800.0
2009-10-16 13:10:00,10.75,10.78,10.74,10.78,18600.0,7.4877,7.5086,7.4808,7.5086,18600.0
2009-10-16 13:15:00,10.78,10.81,10.78,10.81,53200.0,7.5086,7.5295,7.5086,7.5295,53200.0
2009-10-16 13:20:00,10.81,10.81,10.8,10.81,47200.0,7.5295,7.5295,7.5226,7.5295,47200.0
2009-10-16 13:25:00,10.81,10.83,10.81,10.83,102600.0,7.5295,7.5435,7.5295,7.5435,102600.0
2009-10-16 13:30:00,10.83,10.85,10.83,10.83,59800.0,7.5435,7.5574,7.5435,7.5435,59800.0
2009-10-16 13:35:00,10.83,10.84,10.83,10.83,32600.0,7.5435,7.5504,7.5435,7.5435,32600.0
2009-10-16 13:40:00,10.83,10.84,10.83,10.84,38000.0,7.5435,7.5504,7.5435,7.5504,38000.0
2009-10-16 13:45:00,10.84,10.86,10.84,10.86,23400.0,7.5504,7.5643,7.5504,7.5643,23400.0
2009-10-16 13:50:00,10.86,10.87,10.85,10.85,56000.0,7.5643,7.5713,7.5574,7.5574,56000.0
2009-10-16 13:55:00,10.85,10.86,10.83,10.84,59800.0,7.5574,7.5643,7.5435,7.5504,59800.0
2009-10-16 14:00:00,10.84,10.84,10.81,10.82,62000.0,7.5504,7.5504,7.5295,7.5365,62000.0
2009-10-16 14:05:00,10.82,10.83,10.8,10.8,88400.0,7.5365,7.5435,7.5226,7.5226,88400.0
2009-10-16 14:10:00,10.79,10.8,10.78,10.8,43000.0,7.5156,7.5226,7.5086,7.5226,43000.0
2009-10-16 14:15:00,10.79,10.8,10.78,10.79,39200.0,7.5156,7.5226,7.5086,7.5156,39200.0
2009-10-16 14:20:00,10.79,10.79,10.78,10.79,81200.0,7.5156,7.5156,7.5086,7.5156,81200.0
2009-10-16 14:25:00,10.79,10.79,10.77,10.78,42800.0,7.5156,7.5156,7.5017,7.5086,42800.0
2009-10-16 14:30:00,10.77,10.78,10.76,10.77,47000.0,7.5017,7.5086,7.4947,7.5017,47000.0
2009-10-16 14:35:00,10.77,10.77,10.76,10.76,15800.0,7.5017,7.5017,7.4947,7.4947,15800.0
2009-10-16 14:40:00,10.76,10.76,10.74,10.74,22800.0,7.4947,7.4947,7.4808,7.4808,22800.0
2009-10-16 14:45:00,10.74,10.76,10.74,10.74,89200.0,7.4808,7.4947,7.4808,7.4808,89200.0
2009-10-16 14:50:00,10.74,10.75,10.74,10.74,27800.0,7.4808,7.4877,7.4808,7.4808,27800.0
2009-10-16 14:55:00,10.75,10.75,10.74,10.74,28400.0,7.4877,7.4877,7.4808,7.4808,28400.0
2009-10-16 15:00:00,10.74,10.74,10.74,10.74,37600.0,7.4808,7.4808,7.4808,7.4808,37600.0
2009-10-16 15:05:00,10.74,10.75,10.74,10.74,71200.0,7.4808,7.4877,7.4808,7.4808,71200.0
2009-10-16 15:10:00,10.74,10.76,10.74,10.74,93400.0,7.4808,7.4947,7.4808,7.4808,93400.0
2009-10-16 15:15:00,10.75,10.77,10.74,10.75,81600.0,7.4877,7.5017,7.4808,7.4877,81600.0
2009-10-16 15:20:00,10.75,10.76,10.74,10.76,51000.0,7.4877,7.4947,7.4808,7.4947,51000.0
2009-10-16 15:25:00,10.75,10.77,10.74,10.77,119800.0,7.4877,7.5017,7.4808,7.5017,119800.0
2009-10-16 15:30:00,10.77,10.78,10.76,10.77,99600.0,7.5017,7.5086,7.4947,7.5017,99600.0
2009-10-16 15:35:00,10.77,10.79,10.76,10.77,113400.0,7.5017,7.5156,7.4947,7.5017,113400.0
2009-10-16 15:40:00,10.77,10.78,10.75,10.76,120800.0,7.5017,7.5086,7.4877,7.4947,120800.0
2009-10-16 15:45:00,10.76,10.78,10.76,10.78,89600.0,7.4947,7.5086,7.4947,7.5086,89600.0
2009-10-16 15:50:00,10.78,10.78,10.72,10.74,138200.0,7.5086,7.5086,7.4668,7.4808,138200.0
2009-10-16 15:55:00,10.74,10.76,10.74,10.76,146600.0,7.4808,7.4947,7.4808,7.4947,146600.0
2009-10-19 09:30:00,10.8,10.84,10.8,10.81,39400.0,7.5226,7.5504,7.5226,7.5295,39400.0
2009-10-19 09:35:00,10.83,10.87,10.82,10.87,12600.0,7.5435,7.5713,7.5365,7.5713,12600.0
2009-10-19 09:40:00,10.87,10.87,10.76,10.76,27000.0,7.5713,7.5713,7.4947,7.4947,27000.0
2009-10-19 09:45:00,10.76,10.81,10.76,10.79,67000.0,7.4947,7.5295,7.4947,7.5156,67000.0
2009-10-19 09:50:00,10.79,10.79,10.72,10.72,35200.0,7.5156,7.5156,7.4668,7.4668,35200.0
2009-10-19 09:55:00,10.72,10.74,10.71,10.73,14600.0,7.4668,7.4808,7.4599,7.4738,14600.0
2009-10-19 10:00:00,10.72,10.74,10.7,10.73,28200.0,7.4668,7.4808,7.4529,7.4738,28200.0
2009-10-19 10:05:00,10.72,10.74,10.71,10.72,32400.0,7.4668,7.4808,7.4599,7.4668,32400.0
2009-10-19 10:10:00,10.72,10.73,10.71,10.72,25600.0,7.4668,7.4738,7.4599,7.4668,25600.0
2009-10-19 10:15:00,10.72,10.74,10.71,10.74,25800.0,7.4668,7.4808,7.4599,7.4808,25800.0
2009-10-19 10:20:00,10.74,10.8,10.74,10.8,23800.0,7.4808,7.5226,7.4808,7.5226,23800.0
2009-10-19 10:25:00,10.81,10.81,10.79,10.79,12800.0,7.5295,7.5295,7.5156,7.5156,12800.0
2009-10-19 10:30:00,10.8,10.81,10.78,10.78,26800.0,7.5226,7.5295,7.5086,7.5086,26800.0
2009-10-19 10:35:00,10.78,10.78,10.74,10.74,27200.0,7.5086,7.5086,7.4808,7.4808,27200.0
2009-10-19 10:40:00,10.75,10.78,10.74,10.76,37000.0,7.4877,7.5086,7.4808,7.4947,37000.0
2009-10-19 10:45:00,10.77,10.79,10.76,10.76,56400.0,7.5017,7.5156,7.4947,7.4947,56400.0
2009-10-19 10:50:00,10.76,10.81,10.76,10.79,32000.0,7.4947,7.5295,7.4947,7.5156,32000.0
2009-10-19 10:55:00,10.79,10.81,10.76,10.76,21600.0,7.5156,7.5295,7.4947,7.4947,21600.0
2009-10-19 11:00:00,10.77,10.78,10.76,10.77,19000.0,7.5017,7.5086,7.4947,7.5017,19000.0
2009-10-19 11:05:00,10.77,10.79,10.77,10.77,18000.0,7.5017,7.5156,7.5017,7.5017,18000.0
2009-10-19 11:10:00,10.76,10.8,10.76,10.79,25600.0,7.4947,7.5226,7.4947,7.5156,25600.0
2009-10-19 11:15:00,10.8,10.83,10.79,10.81,48800.0,7.5226,7.5435,7.5156,7.5295,48800.0
2009-10-19 11:20:00,10.81,10.82,10.77,10.78,55000.0,7.5295,7.5365,7.5017,7.5086,55000.0
2009-10-19 11:25:00,10.79,10.84,10.78,10.84,40800.0,7.5156,7.5504,7.5086,7.5504,40800.0
2009-10-19 11:30:00,10.84,10.86,10.82,10.82,29400.0,7.5504,7.5643,7.5365,7.5365,29400.0
2009-10-19 11:35:00,10.83,10.84,10.81,10.82,16400.0,7.5435,7.5504,7.5295,7.5365,16400.0
2009-10-19 11:40:00,10.82,10.84,10.82,10.84,27000.0,7.5365,7.5504,7.5365,7.5504,27000.0
2009-10-19 11:45:00,10.84,10.84,10.81,10.84,35200.0,7.5504,7.5504,7.5295,7.5504,35200.0
2009-10-19 11:50:00,10.84,10.87,10.84,10.84,42400.0,7.5504,7.5713,7.5504,7.5504,42400.0
2009-10-19 11:55:00,10.85,10.86,10.83,10.84,32400.0,7.5574,7.5643,7.5435,7.5504,32400.0
2009-10-19 12:00:00,10.84,10.87,10.84,10.86,26600.0,7.5504,7.5713,7.5504,7.5643,26600.0
2009-10-19 12:05:00,10.85,10.88,10.85,10.88,20000.0,7.5574,7.5783,7.5574,7.5783,20000.0
2009-10-19 12:10:00,10.87,10.88,10.85,10.85,21000.0,7.5713,7.5783,7.5574,7.5574,21000.0
2009-10-19 12:15:00,10.86,10.87,10.86,10.87,14600.0,7.5643,7.5713,7.5643,7.5713,14600.0
2009-10-19 12:20:00,10.87,10.88,10.85,10.86,26400.0,7.5713,7.5783,7.5574,7.5643,26400.0
2009-10-19 12:25:00,10.86,10.88,10.86,10.87,2400.0,7.5643,7.5783,7.5643,7.5713,2400.0
2009-10-19 12:30:00,10.87,10.87,10.83,10.84,27000.0,7.5713,7.5713,7.5435,7.5504,27000.0
2009-10-19 12:35:00,10.83,10.86,10.82,10.85,24600.0,7.5435,7.5643,7.5365,7.5574,24600.0
2009-10-19 12:40:00,10.86,10.87,10.85,10.87,5200.0,7.5643,7.5713,7.5574,7.5713,5200.0
2009-10-19 12:45:00,10.88,10.9,10.85,10.88,35000.0,7.5783,7.5922,7.5574,7.5783,35000.0
2009-10-19 12:50:00,10.88,10.89,10.85,10.87,24000.0,7.5783,7.5852,7.5574,7.5713,24000.0
2009-10-19 12:55:00,10.88,10.89,10.87,10.88,27400.0,7.5783,7.5852,7.5713,7.5783,27400.0
2009-10-19 13:00:00,10.88,10.88,10.85,10.87,39000.0,7.5783,7.5783,7.5574,7.5713,39000.0
2009-10-19 13:05:00,10.87,10.88,10.87,10.88,13000.0,7.5713,7.5783,7.5713,7.5783,13000.0
2009-10-19 13:10:00,10.88,10.89,10.85,10.86,24200.0,7.5783,7.5852,7.5574,7.5643,24200.0
2009-10-19 13:15:00,10.87,10.88,10.86,10.86,21200.0,7.5713,7.5783,7.5643,7.5643,21200.0
2009-10-19 13:20:00,10.86,10.86,10.86,10.86,8600.0,7.5643,7.5643,7.5643,7.5643,8600.0
2009-10-19 13:25:00,10.86,10.9,10.86,10.88,36200.0,7.5643,7.5922,7.5643,7.5783,36200.0
2009-10-19 13:30:00,10.88,10.9,10.86,10.89,32800.0,7.5783,7.5922,7.5643,7.5852,32800.0
2009-10-19 13:35:00,10.9,10.94,10.9,10.94,50400.0,7.5922,7.6201,7.5922,7.6201,50400.0
2009-10-19 13:40:00,10.94,10.95,10.91,10.91,30600.0,7.6201,7.627,7.5992,7.5992,30600.0
2009-10-19 13:45:00,10.91,10.92,10.88,10.88,24400.0,7.5992,7.6061,7.5783,7.5783,24400.0
2009-10-19 13:50:00,10.88,10.91,10.88,10.91,9000.0,7.5783,7.5992,7.5783,7.5992,9000.0
2009-10-19 13:55:00,10.9,10.92,10.9,10.9,10800.0,7.5922,7.6061,7.5922,7.5922,10800.0
2009-10-19 14:00:00,10.9,10.9,10.89,10.9,9800.0,7.5922,7.5922,7.5852,7.5922,9800.0
2009-10-19 14:05:00,10.9,10.9,10.9,10.9,6200.0,7.5922,7.5922,7.5922,7.5922,6200.0
2009-10-19 14:10:00,10.9,10.92,10.88,10.92,22600.0,7.5922,7.6061,7.5783,7.6061,22600.0
2009-10-19 14:15:00,10.92,10.92,10.9,10.9,11600.0,7.6061,7.6061,7.5922,7.5922,11600.0
2009-10-19 14:20:00,10.9,10.92,10.89,10.9,25000.0,7.5922,7.6061,7.5852,7.5922,25000.0
2009-10-19 14:25:00,10.91,10.91,10.9,10.9,5400.0,7.5992,7.5992,7.5922,7.5922,5400.0
2009-10-19 14:30:00,10.91,10.92,10.9,10.9,20400.0,7.5992,7.6061,7.5922,7.5922,20400.0
2009-10-19 14:35:00,10.9,10.9,10.88,10.88,17400.0,7.5922,7.5922,7.5783,7.5783,17400.0
2009-10-19 14:40:00,10.89,10.9,10.88,10.88,10200.0,7.5852,7.5922,7.5783,7.5783,10200.0
2009-10-19 14:45:00,10.88,10.88,10.87,10.88,9000.0,7.5783,7.5783,7.5713,7.5783,9000.0
2009-10-19 14:50:00,10.88,10.9,10.88,10.88,12800.0,7.5783,7.5922,7.5783,7.5783,12800.0
2009-10-19 14:55:00,10.88,10.9,10.88,10.89,17600.0,7.5783,7.5922,7.5783,7.5852,17600.0
2009-10-19 15:00:00,10.89,10.9,10.88,10.88,27800.0,7.5852,7.5922,7.5783,7.5783,27800.0
2009-10-19 15:05:00,10.88,10.88,10.86,10.87,29400.0,7.5783,7.5783,7.5643,7.5713,29400.0
2009-10-19 15:10:00,10.87,10.88,10.86,10.87,37400.0,7.5713,7.5783,7.5643,7.5713,37400.0
2009-10-19 15:15:00,10.87,10.87,10.85,10.85,34600.0,7.5713,7.5713,7.5574,7.5574,34600.0
2009-10-19 15:20:00,10.85,10.85,10.82,10.82,37200.0,7.5574,7.5574,7.5365,7.5365,37200.0
2009-10-19 15:25:00,10.82,10.82,10.79,10.8,45600.0,7.5365,7.5365,7.5156,7.5226,45600.0
2009-10-19 15:30:00,10.8,10.82,10.79,10.82,71200.0,7.5226,7.5365,7.5156,7.5365,71200.0
2009-10-19 15:35:00,10.81,10.82,10.79,10.79,36400.0,7.5295,7.5365,7.5156,7.5156,36400.0
2009-10-19 15:40:00,10.79,10.8,10.78,10.8,82200.0,7.5156,7.5226,7.5086,7.5226,82200.0
2009-10-19 15:45:00,10.8,10.8,10.77,10.77,75600.0,7.5226,7.5226,7.5017,7.5017,75600.0
2009-10-19 15:50:00,10.78,10.78,10.77,10.78,127800.0,7.5086,7.5086,7.5017,7.5086,127800.0
2009-10-19 15:55:00,10.78,10.78,10.77,10.77,113400.0,7.5086,7.5086,7.5017,7.5017,113400.0
2009-10-20 09:30:00,10.82,10.83,10.69,10.71,20800.0,7.5365,7.5435,7.4459,7.4599,20800.0
2009-10-20 09:35:00,10.7,10.72,10.64,10.65,48200.0,7.4529,7.4668,7.4111,7.4181,48200.0
2009-10-20 09:40:00,10.65,10.7,10.63,10.69,37400.0,7.4181,7.4529,7.4041,7.4459,37400.0
2009-10-20 09:45:00,10.69,10.7,10.67,10.69,13200.0,7.4459,7.4529,7.432,7.4459,13200.0
2009-10-20 09:50:00,10.68,10.7,10.67,10.7,27800.0,7.439,7.4529,7.432,7.4529,27800.0
2009-10-20 09:55:00,10.7,10.71,10.67,10.71,27000.0,7.4529,7.4599,7.432,7.4599,27000.0
2009-10-20 10:00:00,10.71,10.74,10.71,10.74,28000.0,7.4599,7.4808,7.4599,7.4808,28000.0
2009-10-20 10:05:00,10.74,10.74,10.71,10.72,10600.0,7.4808,7.4808,7.4599,7.4668,10600.0
2009-10-20 10:10:00,10.72,10.74,10.7,10.7,21600.0,7.4668,7.4808,7.4529,7.4529,21600.0
2009-10-20 10:15:00,10.7,10.71,10.64,10.65,27000.0,7.4529,7.4599,7.4111,7.4181,27000.0
2009-10-20 10:20:00,10.65,10.7,10.65,10.7,12200.0,7.4181,7.4529,7.4181,7.4529,12200.0
2009-10-20 10:25:00,10.7,10.73,10.7,10.72,22400.0,7.4529,7.4738,7.4529,7.4668,22400.0
2009-10-20 10:30:00,10.71,10.75,10.71,10.74,24600.0,7.4599,7.4877,7.4599,7.4808,24600.0
2009-10-20 10:35:00,10.75,10.79,10.75,10.78,11600.0,7.4877,7.5156,7.4877,7.5086,11600.0
2009-10-20 10:40:00,10.76,10.77,10.72,10.73,11400.0,7.4947,7.5017,7.4668,7.4738,11400.0
2009-10-20 10:45:00,10.72,10.74,10.71,10.71,25200.0,7.4668,7.4808,7.4599,7.4599,25200.0
2009-10-20 10:50:00,10.72,10.74,10.72,10.74,19200.0,7.4668,7.4808,7.4668,7.4808,19200.0
2009-10-20 10:55:00,10.74,10.75,10.72,10.73,8600.0,7.4808,7.4877,7.4668,7.4738,8600.0
2009-10-20 11:00:00,10.73,10.73,10.71,10.72,7800.0,7.4738,7.4738,7.4599,7.4668,7800.0
2009-10-20 11:05:00,10.72,10.73,10.71,10.72,10400.0,7.4668,7.4738,7.4599,7.4668,10400.0
2009-10-20 11:10:00,10.72,10.72,10.7,10.72,10200.0,7.4668,7.4668,7.4529,7.4668,10200.0
2009-10-20 11:15:00,10.72,10.74,10.72,10.72,12400.0,7.4668,7.4808,7.4668,7.4668,12400.0
2009-10-20 11:20:00,10.72,10.72,10.71,10.72,6800.0,7.4668,7.4668,7.4599,7.4668,6800.0
2009-10-20 11:25:00,10.72,10.72,10.69,10.71,11800.0,7.4668,7.4668,7.4459,7.4599,11800.0
2009-10-20 11:30:00,10.71,10.71,10.69,10.69,7400.0,7.4599,7.4599,7.4459,7.4459,7400.0
2009-10-20 11:35:00,10.69,10.69,10.63,10.63,31000.0,7.4459,7.4459,7.4041,7.4041,31000.0
2009-10-20 11:40:00,10.64,10.65,10.62,10.62,28400.0,7.4111,7.4181,7.3972,7.3972,28400.0
2009-10-20 11:45:00,10.62,10.63,10.6,10.6,26800.0,7.3972,7.4041,7.3833,7.3833,26800.0
2009-10-20 11:50:00,10.61,10.61,10.59,10.59,29800.0,7.3902,7.3902,7.3763,7.3763,29800.0
2009-10-20 11:55:00,10.59,10.59,10.56,10.56,19000.0,7.3763,7.3763,7.3554,7.3554,19000.0
2009-10-20 12:00:00,10.56,10.57,10.55,10.56,35200.0,7.3554,7.3624,7.3484,7.3554,35200.0
2009-10-20 12:05:00,10.56,10.56,10.51,10.51,44600.0,7.3554,7.3554,7.3206,7.3206,44600.0
2009-10-20 12:10:00,10.51,10.52,10.49,10.52,108800.0,7.3206,7.3275,7.3066,7.3275,108800.0
2009-10-20 12:15:00,10.52,10.52,10.49,10.5,24800.0,7.3275,7.3275,7.3066,7.3136,24800.0
2009-10-20 12:20:00,10.51,10.54,10.5,10.53,35000.0,7.3206,7.3415,7.3136,7.3345,35000.0
2009-10-20 12:25:00,10.54,10.56,10.54,10.56,36600.0,7.3415,7.3554,7.3415,7.3554,36600.0
2009-10-20 12:30:00,10.56,10.56,10.51,10.52,25600.0,7.3554,7.3554,7.3206,7.3275,25600.0
2009-10-20 12:35:00,10.52,10.54,10.5,10.5,26200.0,7.3275,7.3415,7.3136,7.3136,26200.0
2009-10-20 12:40:00,10.5,10.51,10.49,10.49,39800.0,7.3136,7.3206,7.3066,7.3066,39800.0
2009-10-20 12:45:00,10.5,10.51,10.49,10.51,10000.0,7.3136,7.3206,7.3066,7.3206,10000.0
2009-10-20 12:50:00,10.5,10.51,10.49,10.49,27600.0,7.3136,7.3206,7.3066,7.3066,27600.0
2009-10-20 12:55:00,10.49,10.51,10.49,10.49,30800.0,7.3066,7.3206,7.3066,7.3066,30800.0
2009-10-20 13:00:00,10.49,10.52,10.49,10.52,60600.0,7.3066,7.3275,7.3066,7.3275,60600.0
2009-10-20 13:05:00,10.52,10.53,10.51,10.52,24200.0,7.3275,7.3345,7.3206,7.3275,24200.0
2009-10-20 13:10:00,10.51,10.53,10.51,10.53,16000.0,7.3206,7.3345,7.3206,7.3345,16000.0
2009-10-20 13:15:00,10.53,10.54,10.53,10.53,19000.0,7.3345,7.3415,7.3345,7.3345,19000.0
2009-10-20 13:20:00,10.53,10.54,10.53,10.54,23800.0,7.3345,7.3415,7.3345,7.3415,23800.0
2009-10-20 13:25:00,10.54,10.55,10.53,10.55,30800.0,7.3415,7.3484,7.3345,7.3484,30800.0
2009-10-20 13:30:00,10.55,10.55,10.52,10.53,31600.0,7.3484,7.3484,7.3275,7.3345,31600.0
2009-10-20 13:35:00,10.52,10.52,10.51,10.51,24400.0,7.3275,7.3275,7.3206,7.3206,24400.0
2009-10-20 13:40:00,10.51,10.51,10.5,10.51,22400.0,7.3206,7.3206,7.3136,7.3206,22400.0
2009-10-20 13:45:00,10.51,10.52,10.51,10.52,18800.0,7.3206,7.3275,7.3206,7.3275,18800.0
2009-10-20 13:50:00,10.52,10.52,10.5,10.52,24800.0,7.3275,7.3275,7.3136,7.3275,24800.0
2009-10-20 13:55:00,10.51,10.51,10.47,10.48,18200.0,7.3206,7.3206,7.2927,7.2997,18200.0
2009-10-20 14:00:00,10.48,10.49,10.47,10.47,50400.0,7.2997,7.3066,7.2927,7.2927,50400.0
2009-10-20 14:05:00,10.47,10.48,10.47,10.47,33400.0,7.2927,7.2997,7.2927,7.2927,33400.0
2009-10-20 14:10:00,10.47,10.47,10.46,10.46,39000.0,7.2927,7.2927,7.2857,7.2857,39000.0
2009-10-20 14:15:00,10.46,10.47,10.46,10.47,107600.0,7.2857,7.2927,7.2857,7.2927,107600.0
2009-10-20 14:20:00,10.47,10.49,10.45,10.46,98400.0,7.2927,7.3066,7.2788,7.2857,98400.0
2009-10-20 14:25:00,10.46,10.49,10.45,10.47,106200.0,7.2857,7.3066,7.2788,7.2927,106200.0
2009-10-20 14:30:00,10.47,10.49,10.46,10.49,33000.0,7.2927,7.3066,7.2857,7.3066,33000.0
2009-10-20 14:35:00,10.49,10.49,10.47,10.47,62000.0,7.3066,7.3066,7.2927,7.2927,62000.0
2009-10-20 14:40:00,10.47,10.47,10.44,10.45,89000.0,7.2927,7.2927,7.2718,7.2788,89000.0
2009-10-20 14:45:00,10.46,10.46,10.44,10.46,56200.0,7.2857,7.2857,7.2718,7.2857,56200.0
2009-10-20 14:50:00,10.46,10.47,10.46,10.47,36200.0,7.2857,7.2927,7.2857,7.2927,36200.0
2009-10-20 14:55:00,10.47,10.47,10.46,10.46,56200.0,7.2927,7.2927,7.2857,7.2857,56200.0
2009-10-20 15:00:00,10.46,10.48,10.45,10.48,75200.0,7.2857,7.2997,7.2788,7.2997,75200.0
2009-10-20 15:05:00,10.47,10.48,10.45,10.47,80800.0,7.2927,7.2997,7.2788,7.2927,80800.0
2009-10-20 15:10:00,10.47,10.47,10.46,10.47,81600.0,7.2927,7.2927,7.2857,7.2927,81600.0
2009-10-20 15:15:00,10.47,10.47,10.46,10.47,63800.0,7.2927,7.2927,7.2857,7.2927,63800.0
2009-10-20 15:20:00,10.47,10.47,10.44,10.44,71800.0,7.2927,7.2927,7.2718,7.2718,71800.0
2009-10-20 15:25:00,10.44,10.48,10.44,10.48,74000.0,7.2718,7.2997,7.2718,7.2997,74000.0
2009-10-20 15:30:00,10.47,10.5,10.47,10.5,98600.0,7.2927,7.3136,7.2927,7.3136,98600.0
2009-10-20 15:35:00,10.5,10.5,10.46,10.47,64000.0,7.3136,7.3136,7.2857,7.2927,64000.0
2009-10-20 15:40:00,10.46,10.49,10.46,10.49,112800.0,7.2857,7.3066,7.2857,7.3066,112800.0
2009-10-20 15:45:00,10.48,10.49,10.47,10.48,99000.0,7.2997,7.3066,7.2927,7.2997,99000.0
2009-10-20 15:50:00,10.48,10.49,10.47,10.48,137400.0,7.2997,7.3066,7.2927,7.2997,137400.0
2009-10-20 15:55:00,10.49,10.49,10.41,10.41,742400.0,7.3066,7.3066,7.2509,7.2509,742400.0
2009-10-21 09:30:00,10.42,10.49,10.35,10.46,51000.0,7.2579,7.3066,7.2091,7.2857,51000.0
2009-10-21 09:35:00,10.45,10.58,10.45,10.54,70400.0,7.2788,7.3693,7.2788,7.3415,70400.0
2009-10-21 09:40:00,10.55,10.55,10.47,10.55,107800.0,7.3484,7.3484,7.2927,7.3484,107800.0
2009-10-21 09:45:00,10.54,10.57,10.49,10.54,71400.0,7.3415,7.3624,7.3066,7.3415,71400.0
2009-10-21 09:50:00,10.54,10.59,10.54,10.56,76200.0,7.3415,7.3763,7.3415,7.3554,76200.0
2009-10-21 09:55:00,10.56,10.57,10.54,10.57,72600.0,7.3554,7.3624,7.3415,7.3624,72600.0
2009-10-21 10:00:00,10.57,10.62,10.56,10.59,81800.0,7.3624,7.3972,7.3554,7.3763,81800.0
2009-10-21 10:05:00,10.59,10.64,10.58,10.62,105000.0,7.3763,7.4111,7.3693,7.3972,105000.0
2009-10-21 10:10:00,10.62,10.64,10.6,10.61,113200.0,7.3972,7.4111,7.3833,7.3902,113200.0
2009-10-21 10:15:00,10.61,10.65,10.6,10.61,115200.0,7.3902,7.4181,7.3833,7.3902,115200.0
2009-10-21 10:20:00,10.63,10.63,10.58,10.59,80000.0,7.4041,7.4041,7.3693,7.3763,80000.0
2009-10-21 10:25:00,10.59,10.59,10.56,10.57,29400.0,7.3763,7.3763,7.3554,7.3624,29400.0
2009-10-21 10:30:00,10.57,10.58,10.5,10.5,86600.0,7.3624,7.3693,7.3136,7.3136,86600.0
2009-10-21 10:35:00,10.51,10.53,10.47,10.47,98200.0,7.3206,7.3345,7.2927,7.2927,98200.0
2009-10-21 10:40:00,10.49,10.52,10.48,10.51,85600.0,7.3066,7.3275,7.2997,7.3206,85600.0
2009-10-21 10:45:00,10.51,10.53,10.48,10.49,52800.0,7.3206,7.3345,7.2997,7.3066,52800.0
2009-10-21 10:50:00,10.49,10.54,10.49,10.53,38800.0,7.3066,7.3415,7.3066,7.3345,38800.0
2009-10-21 10:55:00,10.53,10.54,10.49,10.5,53400.0,7.3345,7.3415,7.3066,7.3136,53400.0
2009-10-21 11:00:00,10.5,10.53,10.49,10.53,39400.0,7.3136,7.3345,7.3066,7.3345,39400.0
2009-10-21 11:05:00,10.53,10.56,10.49,10.51,128400.0,7.3345,7.3554,7.3066,7.3206,128400.0
2009-10-21 11:10:00,10.51,10.51,10.45,10.48,60200.0,7.3206,7.3206,7.2788,7.2997,60200.0
2009-10-21 11:15:00,10.47,10.49,10.47,10.47,36000.0,7.2927,7.3066,7.2927,7.2927,36000.0
2009-10-21 11:20:00,10.47,10.49,10.47,10.49,18800.0,7.2927,7.3066,7.2927,7.3066,18800.0
2009-10-21 11:25:00,10.49,10.55,10.49,10.52,46000.0,7.3066,7.3484,7.3066,7.3275,46000.0
2009-10-21 11:30:00,10.53,10.55,10.5,10.51,27200.0,7.3345,7.3484,7.3136,7.3206,27200.0
2009-10-21 11:35:00,10.5,10.54,10.49,10.49,71800.0,7.3136,7.3415,7.3066,7.3066,71800.0
2009-10-21 11:40:00,10.49,10.49,10.47,10.49,49200.0,7.3066,7.3066,7.2927,7.3066,49200.0
2009-10-21 11:45:00,10.49,10.52,10.47,10.47,25200.0,7.3066,7.3275,7.2927,7.2927,25200.0
2009-10-21 11:50:00,10.47,10.47,10.42,10.44,33800.0,7.2927,7.2927,7.2579,7.2718,33800.0
2009-10-21 11:55:00,10.45,10.45,10.39,10.42,35800.0,7.2788,7.2788,7.237,7.2579,35800.0
2009-10-21 12:00:00,10.42,10.47,10.41,10.41,30800.0,7.2579,7.2927,7.2509,7.2509,30800.0
2009-10-21 12:05:00,10.41,10.44,10.4,10.44,13000.0,7.2509,7.2718,7.2439,7.2718,13000.0
2009-10-21 12:10:00,10.44,10.44,10.4,10.41,27800.0,7.2718,7.2718,7.2439,7.2509,27800.0
2009-10-21 12:15:00,10.41,10.43,10.4,10.41,41400.0,7.2509,7.2648,7.2439,7.2509,41400.0
2009-10-21 12:20:00,10.42,10.43,10.41,10.43,21000.0,7.2579,7.2648,7.2509,7.2648,21000.0
2009-10-21 12:25:00,10.43,10.45,10.42,10.43,44800.0,7.2648,7.2788,7.2579,7.2648,44800.0
2009-10-21 12:30:00,10.42,10.44,10.41,10.43,54800.0,7.2579,7.2718,7.2509,7.2648,54800.0
2009-10-21 12:35:00,10.43,10.46,10.42,10.46,29600.0,7.2648,7.2857,7.2579,7.2857,29600.0
2009-10-21 12:40:00,10.46,10.49,10.46,10.47,43800.0,7.2857,7.3066,7.2857,7.2927,43800.0
2009-10-21 12:45:00,10.48,10.49,10.46,10.47,54600.0,7.2997,7.3066,7.2857,7.2927,54600.0
2009-10-21 12:50:00,10.47,10.49,10.47,10.49,19600.0,7.2927,7.3066,7.2927,7.3066,19600.0
2009-10-21 12:55:00,10.49,10.51,10.49,10.49,28200.0,7.3066,7.3206,7.3066,7.3066,28200.0
2009-10-21 13:00:00,10.48,10.48,10.45,10.45,11200.0,7.2997,7.2997,7.2788,7.2788,11200.0
2009-10-21 13:05:00,10.45,10.47,10.45,10.47,14600.0,7.2788,7.2927,7.2788,7.2927,14600.0
2009-10-21 13:10:00,10.47,10.5,10.47,10.49,11400.0,7.2927,7.3136,7.2927,7.3066,11400.0
2009-10-21 13:15:00,10.49,10.51,10.49,10.51,20600.0,7.3066,7.3206,7.3066,7.3206,20600.0
2009-10-21 13:20:00,10.51,10.51,10.47,10.48,35000.0,7.3206,7.3206,7.2927,7.2997,35000.0
2009-10-21 13:25:00,10.47,10.49,10.47,10.49,8200.0,7.2927,7.3066,7.2927,7.3066,8200.0
2009-10-21 13:30:00,10.49,10.49,10.47,10.47,15400.0,7.3066,7.3066,7.2927,7.2927,15400.0
2009-10-21 13:35:00,10.47,10.47,10.45,10.46,26000.0,7.2927,7.2927,7.2788,7.2857,26000.0
2009-10-21 13:40:00,10.46,10.46,10.44,10.44,10200.0,7.2857,7.2857,7.2718,7.2718,10200.0
2009-10-21 13:45:00,10.44,10.45,10.44,10.45,12400.0,7.2718,7.2788,7.2718,7.2788,12400.0
2009-10-21 13:50:00,10.45,10.46,10.45,10.45,20600.0,7.2788,7.2857,7.2788,7.2788,20600.0
2009-10-21 13:55:00,10.44,10.47,10.44,10.47,29000.0,7.2718,7.2927,7.2718,7.2927,29000.0
2009-10-21 14:00:00,10.47,10.47,10.46,10.47,19400.0,7.2927,7.2927,7.2857,7.2927,19400.0
2009-10-21 14:05:00,10.47,10.49,10.46,10.49,22600.0,7.2927,7.3066,7.2857,7.3066,22600.0
2009-10-21 14:10:00,10.48,10.48,10.45,10.45,28800.0,7.2997,7.2997,7.2788,7.2788,28800.0
2009-10-21 14:15:00,10.46,10.46,10.43,10.44,29200.0,7.2857,7.2857,7.2648,7.2718,29200.0
2009-10-21 14:20:00,10.44,10.45,10.44,10.45,19000.0,7.2718,7.2788,7.2718,7.2788,19000.0
2009-10-21 14:25:00,10.45,10.46,10.43,10.44,42400.0,7.2788,7.2857,7.2648,7.2718,42400.0
2009-10-21 14:30:00,10.44,10.45,10.42,10.42,42400.0,7.2718,7.2788,7.2579,7.2579,42400.0
2009-10-21 14:35:00,10.42,10.42,10.38,10.4,102000.0,7.2579,7.2579,7.23,7.2439,102000.0
2009-10-21 14:40:00,10.4,10.42,10.4,10.4,37800.0,7.2439,7.2579,7.2439,7.2439,37800.0
2009-10-21 14:45:00,10.4,10.42,10.4,10.41,87600.0,7.2439,7.2579,7.2439,7.2509,87600.0
2009-10-21 14:50:00,10.41,10.42,10.4,10.42,26000.0,7.2509,7.2579,7.2439,7.2579,26000.0
2009-10-21 14:55:00,10.42,10.43,10.42,10.43,19600.0,7.2579,7.2648,7.2579,7.2648,19600.0
2009-10-21 15:00:00,10.43,10.43,10.42,10.43,51600.0,7.2648,7.2648,7.2579,7.2648,51600.0
2009-10-21 15:05:00,10.43,10.45,10.43,10.43,45200.0,7.2648,7.2788,7.2648,7.2648,45200.0
2009-10-21 15:10:00,10.43,10.45,10.43,10.43,113200.0,7.2648,7.2788,7.2648,7.2648,113200.0
2009-10-21 15:15:00,10.43,10.45,10.42,10.44,79600.0,7.2648,7.2788,7.2579,7.2718,79600.0
2009-10-21 15:20:00,10.43,10.44,10.4,10.42,319600.0,7.2648,7.2718,7.2439,7.2579,319600.0
2009-10-21 15:25:00,10.42,10.42,10.39,10.39,176800.0,7.2579,7.2579,7.237,7.237,176800.0
2009-10-21 15:30:00,10.39,10.39,10.33,10.33,199200.0,7.237,7.237,7.1952,7.1952,199200.0
2009-10-21 15:35:00,10.33,10.34,10.33,10.33,248600.0,7.1952,7.2022,7.1952,7.1952,248600.0
2009-10-21 15:40:00,10.33,10.33,10.28,10.28,128400.0,7.1952,7.1952,7.1604,7.1604,128400.0
2009-10-21 15:45:00,10.28,10.29,10.27,10.27,269400.0,7.1604,7.1673,7.1534,7.1534,269400.0
2009-10-21 15:50:00,10.28,10.29,10.26,10.27,269800.0,7.1604,7.1673,7.1464,7.1534,269800.0
2009-10-21 15:55:00,10.27,10.28,10.23,10.24,556000.0,7.1534,7.1604,7.1255,7.1325,556000.0
2009-10-22 09:30:00,10.22,10.38,10.22,10.38,37200.0,7.1186,7.23,7.1186,7.23,37200.0
2009-10-22 09:35:00,10.38,10.49,10.37,10.39,30000.0,7.23,7.3066,7.223,7.237,30000.0
2009-10-22 09:40:00,10.4,10.44,10.34,10.35,89200.0,7.2439,7.2718,7.2022,7.2091,89200.0
2009-10-22 09:45:00,10.35,10.35,10.26,10.26,91800.0,7.2091,7.2091,7.1464,7.1464,91800.0
2009-10-22 09:50:00,10.25,10.33,10.24,10.33,78600.0,7.1395,7.1952,7.1325,7.1952,78600.0
2009-10-22 09:55:00,10.33,10.33,10.24,10.26,55400.0,7.1952,7.1952,7.1325,7.1464,55400.0
2009-10-22 10:00:00,10.27,10.29,10.23,10.28,66600.0,7.1534,7.1673,7.1255,7.1604,66600.0
2009-10-22 10:05:00,10.28,10.28,10.24,10.26,76000.0,7.1604,7.1604,7.1325,7.1464,76000.0
2009-10-22 10:10:00,10.26,10.29,10.24,10.29,72800.0,7.1464,7.1673,7.1325,7.1673,72800.0
2009-10-22 10:15:00,10.28,10.3,10.27,10.29,28000.0,7.1604,7.1743,7.1534,7.1673,28000.0
2009-10-22 10:20:00,10.29,10.4,10.28,10.36,77000.0,7.1673,7.2439,7.1604,7.2161,77000.0
2009-10-22 10:25:00,10.35,10.36,10.28,10.31,82400.0,7.2091,7.2161,7.1604,7.1813,82400.0
2009-10-22 10:30:00,10.3,10.3,10.26,10.27,87400.0,7.1743,7.1743,7.1464,7.1534,87400.0
2009-10-22 10:35:00,10.27,10.31,10.26,10.29,33400.0,7.1534,7.1813,7.1464,7.1673,33400.0
2009-10-22 10:40:00,10.29,10.31,10.28,10.3,40200.0,7.1673,7.1813,7.1604,7.1743,40200.0
2009-10-22 10:45:00,10.3,10.3,10.26,10.26,16600.0,7.1743,7.1743,7.1464,7.1464,16600.0
2009-10-22 10:50:00,10.27,10.32,10.27,10.31,62600.0,7.1534,7.1882,7.1534,7.1813,62600.0
2009-10-22 10:55:00,10.31,10.36,10.31,10.34,68800.0,7.1813,7.2161,7.1813,7.2022,68800.0
2009-10-22 11:00:00,10.35,10.38,10.34,10.36,91200.0,7.2091,7.23,7.2022,7.2161,91200.0
2009-10-22 11:05:00,10.37,10.4,10.35,10.4,44800.0,7.223,7.2439,7.2091,7.2439,44800.0
2009-10-22 11:10:00,10.38,10.44,10.38,10.4,41000.0,7.23,7.2718,7.23,7.2439,41000.0
2009-10-22 11:15:00,10.4,10.4,10.36,10.37,36800.0,7.2439,7.2439,7.2161,7.223,36800.0
2009-10-22 11:20:00,10.37,10.38,10.35,10.36,82000.0,7.223,7.23,7.2091,7.2161,82000.0
2009-10-22 11:25:00,10.36,10.37,10.35,10.37,96400.0,7.2161,7.223,7.2091,7.223,96400.0
2009-10-22 11:30:00,10.37,10.4,10.36,10.4,64800.0,7.223,7.2439,7.2161,7.2439,64800.0
2009-10-22 11:35:00,10.4,10.42,10.39,10.4,64400.0,7.2439,7.2579,7.237,7.2439,64400.0
2009-10-22 11:40:00,10.4,10.43,10.4,10.4,36400.0,7.2439,7.2648,7.2439,7.2439,36400.0
2009-10-22 11:45:00,10.4,10.4,10.37,10.39,40400.0,7.2439,7.2439,7.223,7.237,40400.0
2009-10-22 11:50:00,10.4,10.4,10.38,10.38,50000.0,7.2439,7.2439,7.23,7.23,50000.0
2009-10-22 11:55:00,10.38,10.38,10.37,10.37,154000.0,7.23,7.23,7.223,7.223,154000.0
2009-10-22 12:00:00,10.38,10.39,10.36,10.39,31800.0,7.23,7.237,7.2161,7.237,31800.0
2009-10-22 12:05:00,10.4,10.42,10.38,10.4,35000.0,7.2439,7.2579,7.23,7.2439,35000.0
2009-10-22 12:10:00,10.4,10.43,10.4,10.42,25600.0,7.2439,7.2648,7.2439,7.2579,25600.0
2009-10-22 12:15:00,10.42,10.42,10.4,10.4,8800.0,7.2579,7.2579,7.2439,7.2439,8800.0
2009-10-22 12:20:00,10.4,10.42,10.4,10.41,19400.0,7.2439,7.2579,7.2439,7.2509,19400.0
2009-10-22 12:25:00,10.41,10.41,10.37,10.37,47000.0,7.2509,7.2509,7.223,7.223,47000.0
2009-10-22 12:30:00,10.37,10.4,10.37,10.38,69000.0,7.223,7.2439,7.223,7.23,69000.0
2009-10-22 12:35:00,10.38,10.39,10.37,10.37,22400.0,7.23,7.237,7.223,7.223,22400.0
2009-10-22 12:40:00,10.37,10.4,10.37,10.4,34200.0,7.223,7.2439,7.223,7.2439,34200.0
2009-10-22 12:45:00,10.4,10.44,10.4,10.43,66600.0,7.2439,7.2718,7.2439,7.2648,66600.0
2009-10-22 12:50:00,10.43,10.44,10.42,10.44,44000.0,7.2648,7.2718,7.2579,7.2718,44000.0
2009-10-22 12:55:00,10.44,10.45,10.44,10.45,5800.0,7.2718,7.2788,7.2718,7.2788,5800.0
2009-10-22 13:00:00,10.46,10.47,10.45,10.47,30600.0,7.2857,7.2927,7.2788,7.2927,30600.0
2009-10-22 13:05:00,10.47,10.48,10.47,10.47,21800.0,7.2927,7.2997,7.2927,7.2927,21800.0
2009-10-22 13:10:00,10.47,10.47,10.45,10.46,72400.0,7.2927,7.2927,7.2788,7.2857,72400.0
2009-10-22 13:15:00,10.46,10.47,10.45,10.47,17400.0,7.2857,7.2927,7.2788,7.2927,17400.0
2009-10-22 13:20:00,10.47,10.49,10.47,10.47,28800.0,7.2927,7.3066,7.2927,7.2927,28800.0
2009-10-22 13:25:00,10.47,10.48,10.46,10.46,27800.0,7.2927,7.2997,7.2857,7.2857,27800.0
2009-10-22 13:30:00,10.47,10.47,10.45,10.45,134200.0,7.2927,7.2927,7.2788,7.2788,134200.0
2009-10-22 13:35:00,10.45,10.49,10.45,10.49,26800.0,7.2788,7.3066,7.2788,7.3066,26800.0
2009-10-22 13:40:00,10.49,10.49,10.46,10.47,38800.0,7.3066,7.3066,7.2857,7.2927,38800.0
2009-10-22 13:45:00,10.47,10.47,10.46,10.47,33600.0,7.2927,7.2927,7.2857,7.2927,33600.0
2009-10-22 13:50:00,10.47,10.5,10.47,10.47,43000.0,7.2927,7.3136,7.2927,7.2927,43000.0
2009-10-22 13:55:00,10.47,10.47,10.46,10.47,24200.0,7.2927,7.2927,7.2857,7.2927,24200.0
2009-10-22 14:00:00,10.47,10.52,10.47,10.49,60400.0,7.2927,7.3275,7.2927,7.3066,60400.0
2009-10-22 14:05:00,10.49,10.51,10.49,10.5,31400.0,7.3066,7.3206,7.3066,7.3136,31400.0
2009-10-22 14:10:00,10.51,10.51,10.47,10.48,135400.0,7.3206,7.3206,7.2927,7.2997,135400.0
2009-10-22 14:15:00,10.47,10.49,10.47,10.49,68800.0,7.2927,7.3066,7.2927,7.3066,68800.0
2009-10-22 14:20:00,10.49,10.52,10.49,10.52,50600.0,7.3066,7.3275,7.3066,7.3275,50600.0
2009-10-22 14:25:00,10.51,10.54,10.51,10.52,37000.0,7.3206,7.3415,7.3206,7.3275,37000.0
2009-10-22 14:30:00,10.53,10.56,10.5,10.5,98600.0,7.3345,7.3554,7.3136,7.3136,98600.0
2009-10-22 14:35:00,10.5,10.54,10.49,10.53,73400.0,7.3136,7.3415,7.3066,7.3345,73400.0
2009-10-22 14:40:00,10.53,10.55,10.52,10.52,63800.0,7.3345,7.3484,7.3275,7.3275,63800.0
2009-10-22 14:45:00,10.51,10.51,10.48,10.49,35000.0,7.3206,7.3206,7.2997,7.3066,35000.0
2009-10-22 14:50:00,10.49,10.49,10.47,10.49,44000.0,7.3066,7.3066,7.2927,7.3066,44000.0
2009-10-22 14:55:00,10.49,10.53,10.49,10.53,20600.0,7.3066,7.3345,7.3066,7.3345,20600.0
2009-10-22 15:00:00,10.53,10.56,10.53,10.56,62200.0,7.3345,7.3554,7.3345,7.3554,62200.0
2009-10-22 15:05:00,10.56,10.6,10.56,10.59,129000.0,7.3554,7.3833,7.3554,7.3763,129000.0
2009-10-22 15:10:00,10.59,10.63,10.59,10.61,151400.0,7.3763,7.4041,7.3763,7.3902,151400.0
2009-10-22 15:15:00,10.61,10.63,10.61,10.61,102400.0,7.3902,7.4041,7.3902,7.3902,102400.0
2009-10-22 15:20:00,10.61,10.67,10.61,10.66,58400.0,7.3902,7.432,7.3902,7.425,58400.0
2009-10-22 15:25:00,10.67,10.67,10.65,10.66,87000.0,7.432,7.432,7.4181,7.425,87000.0
2009-10-22 15:30:00,10.65,10.66,10.6,10.62,102400.0,7.4181,7.425,7.3833,7.3972,102400.0
2009-10-22 15:35:00,10.62,10.62,10.59,10.59,150600.0,7.3972,7.3972,7.3763,7.3763,150600.0
2009-10-22 15:40:00,10.59,10.61,10.58,10.61,67600.0,7.3763,7.3902,7.3693,7.3902,67600.0
2009-10-22 15:45:00,10.61,10.61,10.59,10.61,68000.0,7.3902,7.3902,7.3763,7.3902,68000.0
2009-10-22 15:50:00,10.61,10.63,10.61,10.61,119800.0,7.3902,7.4041,7.3902,7.3902,119800.0
2009-10-22 15:55:00,10.61,10.62,10.59,10.61,130200.0,7.3902,7.3972,7.3763,7.3902,130200.0
2009-10-23 09:30:00,10.65,10.7,10.59,10.65,71000.0,7.4616,7.4966,7.4195,7.4616,71000.0
2009-10-23 09:35:00,10.65,10.67,10.54,10.58,80000.0,7.4616,7.4756,7.3845,7.4125,80000.0
2009-10-23 09:40:00,10.57,10.63,10.51,10.56,95000.0,7.4055,7.4476,7.3635,7.3985,95000.0
2009-10-23 09:45:00,10.56,10.58,10.51,10.56,55200.0,7.3985,7.4125,7.3635,7.3985,55200.0
2009-10-23 09:50:00,10.56,10.59,10.56,10.58,40600.0,7.3985,7.4195,7.3985,7.4125,40600.0
2009-10-23 09:55:00,10.59,10.59,10.56,10.56,61800.0,7.4195,7.4195,7.3985,7.3985,61800.0
2009-10-23 10:00:00,10.56,10.63,10.51,10.52,232200.0,7.3985,7.4476,7.3635,7.3705,232200.0
2009-10-23 10:05:00,10.53,10.53,10.47,10.5,85800.0,7.3775,7.3775,7.3355,7.3565,85800.0
2009-10-23 10:10:00,10.49,10.5,10.42,10.46,52200.0,7.3495,7.3565,7.3004,7.3284,52200.0
2009-10-23 10:15:00,10.47,10.5,10.45,10.48,37000.0,7.3355,7.3565,7.3214,7.3425,37000.0
2009-10-23 10:20:00,10.47,10.53,10.47,10.52,30800.0,7.3355,7.3775,7.3355,7.3705,30800.0
2009-10-23 10:25:00,10.52,10.52,10.47,10.51,41600.0,7.3705,7.3705,7.3355,7.3635,41600.0
2009-10-23 10:30:00,10.51,10.51,10.45,10.47,73800.0,7.3635,7.3635,7.3214,7.3355,73800.0
2009-10-23 10:35:00,10.47,10.49,10.45,10.48,41800.0,7.3355,7.3495,7.3214,7.3425,41800.0
2009-10-23 10:40:00,10.49,10.49,10.46,10.47,18400.0,7.3495,7.3495,7.3284,7.3355,18400.0
2009-10-23 10:45:00,10.47,10.47,10.43,10.43,28800.0,7.3355,7.3355,7.3074,7.3074,28800.0
2009-10-23 10:50:00,10.43,10.44,10.38,10.4,44000.0,7.3074,7.3144,7.2724,7.2864,44000.0
2009-10-23 10:55:00,10.4,10.4,10.35,10.36,21800.0,7.2864,7.2864,7.2514,7.2584,21800.0
2009-10-23 11:00:00,10.37,10.38,10.35,10.35,17200.0,7.2654,7.2724,7.2514,7.2514,17200.0
2009-10-23 11:05:00,10.35,10.38,10.35,10.38,48000.0,7.2514,7.2724,7.2514,7.2724,48000.0
2009-10-23 11:10:00,10.37,10.38,10.35,10.35,51800.0,7.2654,7.2724,7.2514,7.2514,51800.0
2009-10-23 11:15:00,10.36,10.36,10.24,10.25,147800.0,7.2584,7.2584,7.1743,7.1813,147800.0
2009-10-23 11:20:00,10.25,10.31,10.24,10.31,110600.0,7.1813,7.2234,7.1743,7.2234,110600.0
2009-10-23 11:25:00,10.31,10.35,10.31,10.35,51600.0,7.2234,7.2514,7.2234,7.2514,51600.0
2009-10-23 11:30:00,10.34,10.35,10.31,10.31,30800.0,7.2444,7.2514,7.2234,7.2234,30800.0
2009-10-23 11:35:00,10.31,10.31,10.29,10.31,97600.0,7.2234,7.2234,7.2093,7.2234,97600.0
2009-10-23 11:40:00,10.31,10.38,10.31,10.38,36800.0,7.2234,7.2724,7.2234,7.2724,36800.0
2009-10-23 11:45:00,10.38,10.38,10.33,10.36,16200.0,7.2724,7.2724,7.2374,7.2584,16200.0
2009-10-23 11:50:00,10.36,10.4,10.36,10.38,31800.0,7.2584,7.2864,7.2584,7.2724,31800.0
2009-10-23 11:55:00,10.38,10.38,10.35,10.36,51000.0,7.2724,7.2724,7.2514,7.2584,51000.0
2009-10-23 12:00:00,10.35,10.4,10.35,10.4,32400.0,7.2514,7.2864,7.2514,7.2864,32400.0
2009-10-23 12:05:00,10.4,10.41,10.4,10.41,21600.0,7.2864,7.2934,7.2864,7.2934,21600.0
2009-10-23 12:10:00,10.41,10.41,10.37,10.38,27600.0,7.2934,7.2934,7.2654,7.2724,27600.0
2009-10-23 12:15:00,10.37,10.38,10.35,10.38,19600.0,7.2654,7.2724,7.2514,7.2724,19600.0
2009-10-23 12:20:00,10.38,10.4,10.37,10.39,29000.0,7.2724,7.2864,7.2654,7.2794,29000.0
2009-10-23 12:25:00,10.39,10.39,10.37,10.38,59800.0,7.2794,7.2794,7.2654,7.2724,59800.0
2009-10-23 12:30:00,10.38,10.38,10.36,10.37,19000.0,7.2724,7.2724,7.2584,7.2654,19000.0
2009-10-23 12:35:00,10.37,10.38,10.36,10.38,23200.0,7.2654,7.2724,7.2584,7.2724,23200.0
2009-10-23 12:40:00,10.38,10.38,10.35,10.36,10800.0,7.2724,7.2724,7.2514,7.2584,10800.0
2009-10-23 12:45:00,10.36,10.39,10.36,10.38,30000.0,7.2584,7.2794,7.2584,7.2724,30000.0
2009-10-23 12:50:00,10.38,10.38,10.35,10.35,44200.0,7.2724,7.2724,7.2514,7.2514,44200.0
2009-10-23 12:55:00,10.35,10.35,10.33,10.33,18800.0,7.2514,7.2514,7.2374,7.2374,18800.0
2009-10-23 13:00:00,10.33,10.33,10.3,10.3,65200.0,7.2374,7.2374,7.2163,7.2163,65200.0
2009-10-23 13:05:00,10.31,10.33,10.3,10.33,72400.0,7.2234,7.2374,7.2163,7.2374,72400.0
2009-10-23 13:10:00,10.34,10.34,10.31,10.31,29800.0,7.2444,7.2444,7.2234,7.2234,29800.0
2009-10-23 13:15:00,10.31,10.31,10.29,10.29,33000.0,7.2234,7.2234,7.2093,7.2093,33000.0
2009-10-23 13:20:00,10.3,10.3,10.26,10.28,51800.0,7.2163,7.2163,7.1883,7.2023,51800.0
2009-10-23 13:25:00,10.28,10.31,10.28,10.29,61200.0,7.2023,7.2234,7.2023,7.2093,61200.0
2009-10-23 13:30:00,10.3,10.3,10.26,10.28,42200.0,7.2163,7.2163,7.1883,7.2023,42200.0
2009-10-23 13:35:00,10.28,10.28,10.24,10.24,68800.0,7.2023,7.2023,7.1743,7.1743,68800.0
2009-10-23 13:40:00,10.24,10.27,10.23,10.26,55600.0,7.1743,7.1953,7.1673,7.1883,55600.0
2009-10-23 13:45:00,10.26,10.26,10.24,10.25,40600.0,7.1883,7.1883,7.1743,7.1813,40600.0
2009-10-23 13:50:00,10.25,10.25,10.23,10.24,84000.0,7.1813,7.1813,7.1673,7.1743,84000.0
2009-10-23 13:55:00,10.24,10.24,10.22,10.22,23400.0,7.1743,7.1743,7.1603,7.1603,23400.0
2009-10-23 14:00:00,10.22,10.25,10.22,10.24,27000.0,7.1603,7.1813,7.1603,7.1743,27000.0
2009-10-23 14:05:00,10.24,10.27,10.23,10.26,64000.0,7.1743,7.1953,7.1673,7.1883,64000.0
2009-10-23 14:10:00,10.26,10.29,10.26,10.29,26600.0,7.1883,7.2093,7.1883,7.2093,26600.0
2009-10-23 14:15:00,10.3,10.31,10.29,10.31,32400.0,7.2163,7.2234,7.2093,7.2234,32400.0
2009-10-23 14:20:00,10.31,10.35,10.31,10.34,34600.0,7.2234,7.2514,7.2234,7.2444,34600.0
2009-10-23 14:25:00,10.35,10.35,10.3,10.3,34600.0,7.2514,7.2514,7.2163,7.2163,34600.0
2009-10-23 14:30:00,10.31,10.31,10.29,10.29,33000.0,7.2234,7.2234,7.2093,7.2093,33000.0
2009-10-23 14:35:00,10.29,10.31,10.29,10.29,39600.0,7.2093,7.2234,7.2093,7.2093,39600.0
2009-10-23 14:40:00,10.29,10.33,10.29,10.33,32400.0,7.2093,7.2374,7.2093,7.2374,32400.0
2009-10-23 14:45:00,10.33,10.33,10.3,10.3,28000.0,7.2374,7.2374,7.2163,7.2163,28000.0
2009-10-23 14:50:00,10.3,10.3,10.28,10.29,13600.0,7.2163,7.2163,7.2023,7.2093,13600.0
2009-10-23 14:55:00,10.29,10.29,10.28,10.29,36600.0,7.2093,7.2093,7.2023,7.2093,36600.0
2009-10-23 15:00:00,10.29,10.29,10.25,10.25,42400.0,7.2093,7.2093,7.1813,7.1813,42400.0
2009-10-23 15:05:00,10.25,10.28,10.24,10.27,56000.0,7.1813,7.2023,7.1743,7.1953,56000.0
2009-10-23 15:10:00,10.26,10.27,10.26,10.27,66200.0,7.1883,7.1953,7.1883,7.1953,66200.0
2009-10-23 15:15:00,10.27,10.27,10.26,10.27,64000.0,7.1953,7.1953,7.1883,7.1953,64000.0
2009-10-23 15:20:00,10.27,10.27,10.24,10.24,80600.0,7.1953,7.1953,7.1743,7.1743,80600.0
2009-10-23 15:25:00,10.24,10.25,10.24,10.25,34200.0,7.1743,7.1813,7.1743,7.1813,34200.0
2009-10-23 15:30:00,10.25,10.25,10.24,10.24,44200.0,7.1813,7.1813,7.1743,7.1743,44200.0
2009-10-23 15:35:00,10.24,10.24,10.22,10.23,71600.0,7.1743,7.1743,7.1603,7.1673,71600.0
2009-10-23 15:40:00,10.23,10.23,10.21,10.22,75800.0,7.1673,7.1673,7.1533,7.1603,75800.0
2009-10-23 15:45:00,10.21,10.22,10.2,10.22,78400.0,7.1533,7.1603,7.1463,7.1603,78400.0
2009-10-23 15:50:00,10.23,10.24,10.22,10.22,74200.0,7.1673,7.1743,7.1603,7.1603,74200.0
2009-10-23 15:55:00,10.23,10.24,10.22,10.22,153000.0,7.1673,7.1743,7.1603,7.1603,153000.0
2009-10-26 09:30:00,10.19,10.4,10.18,10.37,56400.0,7.1393,7.2864,7.1323,7.2654,56400.0
2009-10-26 09:35:00,10.36,10.4,10.34,10.36,30400.0,7.2584,7.2864,7.2444,7.2584,30400.0
2009-10-26 09:40:00,10.36,10.4,10.34,10.4,39400.0,7.2584,7.2864,7.2444,7.2864,39400.0
2009-10-26 09:45:00,10.4,10.47,10.4,10.46,32200.0,7.2864,7.3355,7.2864,7.3284,32200.0
2009-10-26 09:50:00,10.46,10.49,10.44,10.45,39800.0,7.3284,7.3495,7.3144,7.3214,39800.0
2009-10-26 09:55:00,10.45,10.51,10.45,10.5,42000.0,7.3214,7.3635,7.3214,7.3565,42000.0
2009-10-26 10:00:00,10.49,10.54,10.49,10.49,48000.0,7.3495,7.3845,7.3495,7.3495,48000.0
2009-10-26 10:05:00,10.5,10.51,10.46,10.5,46000.0,7.3565,7.3635,7.3284,7.3565,46000.0
2009-10-26 10:10:00,10.49,10.5,10.47,10.49,27400.0,7.3495,7.3565,7.3355,7.3495,27400.0
2009-10-26 10:15:00,10.49,10.49,10.47,10.47,27800.0,7.3495,7.3495,7.3355,7.3355,27800.0
2009-10-26 10:20:00,10.47,10.49,10.46,10.46,27400.0,7.3355,7.3495,7.3284,7.3284,27400.0
2009-10-26 10:25:00,10.46,10.47,10.43,10.43,43800.0,7.3284,7.3355,7.3074,7.3074,43800.0
2009-10-26 10:30:00,10.44,10.46,10.44,10.45,20000.0,7.3144,7.3284,7.3144,7.3214,20000.0
2009-10-26 10:35:00,10.45,10.46,10.41,10.43,32400.0,7.3214,7.3284,7.2934,7.3074,32400.0
2009-10-26 10:40:00,10.43,10.45,10.42,10.45,25800.0,7.3074,7.3214,7.3004,7.3214,25800.0
2009-10-26 10:45:00,10.45,10.47,10.45,10.47,20000.0,7.3214,7.3355,7.3214,7.3355,20000.0
2009-10-26 10:50:00,10.47,10.47,10.45,10.45,25000.0,7.3355,7.3355,7.3214,7.3214,25000.0
2009-10-26 10:55:00,10.45,10.45,10.4,10.43,25000.0,7.3214,7.3214,7.2864,7.3074,25000.0
2009-10-26 11:00:00,10.43,10.44,10.42,10.44,12600.0,7.3074,7.3144,7.3004,7.3144,12600.0
2009-10-26 11:05:00,10.45,10.46,10.43,10.44,32200.0,7.3214,7.3284,7.3074,7.3144,32200.0
2009-10-26 11:10:00,10.44,10.44,10.38,10.38,37200.0,7.3144,7.3144,7.2724,7.2724,37200.0
2009-10-26 11:15:00,10.38,10.39,10.36,10.37,34800.0,7.2724,7.2794,7.2584,7.2654,34800.0
2009-10-26 11:20:00,10.37,10.4,10.36,10.36,72600.0,7.2654,7.2864,7.2584,7.2584,72600.0
2009-10-26 11:25:00,10.36,10.37,10.31,10.31,54200.0,7.2584,7.2654,7.2234,7.2234,54200.0
2009-10-26 11:30:00,10.3,10.3,10.21,10.23,77600.0,7.2163,7.2163,7.1533,7.1673,77600.0
2009-10-26 11:35:00,10.22,10.22,10.13,10.18,127400.0,7.1603,7.1603,7.0972,7.1323,127400.0
2009-10-26 11:40:00,10.18,10.2,10.15,10.19,54400.0,7.1323,7.1463,7.1113,7.1393,54400.0
2009-10-26 11:45:00,10.19,10.21,10.18,10.2,47400.0,7.1393,7.1533,7.1323,7.1463,47400.0
2009-10-26 11:50:00,10.2,10.22,10.2,10.22,10600.0,7.1463,7.1603,7.1463,7.1603,10600.0
2009-10-26 11:55:00,10.22,10.24,10.18,10.18,44000.0,7.1603,7.1743,7.1323,7.1323,44000.0
2009-10-26 12:00:00,10.18,10.19,10.13,10.13,67800.0,7.1323,7.1393,7.0972,7.0972,67800.0
2009-10-26 12:05:00,10.13,10.21,10.12,10.21,55600.0,7.0972,7.1533,7.0902,7.1533,55600.0
2009-10-26 12:10:00,10.2,10.26,10.2,10.26,43200.0,7.1463,7.1883,7.1463,7.1883,43200.0
2009-10-26 12:15:00,10.26,10.26,10.24,10.25,17800.0,7.1883,7.1883,7.1743,7.1813,17800.0
2009-10-26 12:20:00,10.26,10.26,10.22,10.24,20000.0,7.1883,7.1883,7.1603,7.1743,20000.0
2009-10-26 12:25:00,10.24,10.24,10.22,10.24,73800.0,7.1743,7.1743,7.1603,7.1743,73800.0
2009-10-26 12:30:00,10.23,10.24,10.22,10.24,29000.0,7.1673,7.1743,7.1603,7.1743,29000.0
2009-10-26 12:35:00,10.24,10.26,10.21,10.24,35400.0,7.1743,7.1883,7.1533,7.1743,35400.0
2009-10-26 12:40:00,10.24,10.27,10.24,10.25,43600.0,7.1743,7.1953,7.1743,7.1813,43600.0
2009-10-26 12:45:00,10.26,10.27,10.25,10.27,36200.0,7.1883,7.1953,7.1813,7.1953,36200.0
2009-10-26 12:50:00,10.27,10.29,10.26,10.29,48400.0,7.1953,7.2093,7.1883,7.2093,48400.0
2009-10-26 12:55:00,10.29,10.33,10.28,10.29,77600.0,7.2093,7.2374,7.2023,7.2093,77600.0
2009-10-26 13:00:00,10.28,10.3,10.24,10.26,37200.0,7.2023,7.2163,7.1743,7.1883,37200.0
2009-10-26 13:05:00,10.25,10.26,10.24,10.24,30000.0,7.1813,7.1883,7.1743,7.1743,30000.0
2009-10-26 13:10:00,10.24,10.33,10.24,10.24,96400.0,7.1743,7.2374,7.1743,7.1743,96400.0
2009-10-26 13:15:00,10.24,10.25,10.2,10.2,27200.0,7.1743,7.1813,7.1463,7.1463,27200.0
2009-10-26 13:20:00,10.21,10.22,10.2,10.21,36800.0,7.1533,7.1603,7.1463,7.1533,36800.0
2009-10-26 13:25:00,10.21,10.24,10.21,10.22,26400.0,7.1533,7.1743,7.1533,7.1603,26400.0
2009-10-26 13:30:00,10.23,10.23,10.21,10.21,32000.0,7.1673,7.1673,7.1533,7.1533,32000.0
2009-10-26 13:35:00,10.22,10.25,10.21,10.24,34600.0,7.1603,7.1813,7.1533,7.1743,34600.0
2009-10-26 13:40:00,10.24,10.28,10.24,10.26,30200.0,7.1743,7.2023,7.1743,7.1883,30200.0
2009-10-26 13:45:00,10.26,10.26,10.22,10.23,50400.0,7.1883,7.1883,7.1603,7.1673,50400.0
2009-10-26 13:50:00,10.23,10.23,10.21,10.22,60200.0,7.1673,7.1673,7.1533,7.1603,60200.0
2009-10-26 13:55:00,10.22,10.24,10.2,10.21,49800.0,7.1603,7.1743,7.1463,7.1533,49800.0
2009-10-26 14:00:00,10.21,10.24,10.2,10.22,33000.0,7.1533,7.1743,7.1463,7.1603,33000.0
2009-10-26 14:05:00,10.22,10.24,10.22,10.22,30200.0,7.1603,7.1743,7.1603,7.1603,30200.0
2009-10-26 14:10:00,10.23,10.27,10.22,10.27,27600.0,7.1673,7.1953,7.1603,7.1953,27600.0
2009-10-26 14:15:00,10.27,10.28,10.22,10.23,47800.0,7.1953,7.2023,7.1603,7.1673,47800.0
2009-10-26 14:20:00,10.24,10.26,10.22,10.22,24400.0,7.1743,7.1883,7.1603,7.1603,24400.0
2009-10-26 14:25:00,10.22,10.26,10.21,10.25,21600.0,7.1603,7.1883,7.1533,7.1813,21600.0
2009-10-26 14:30:00,10.25,10.26,10.22,10.22,34200.0,7.1813,7.1883,7.1603,7.1603,34200.0
2009-10-26 14:35:00,10.22,10.25,10.21,10.24,79600.0,7.1603,7.1813,7.1533,7.1743,79600.0
2009-10-26 14:40:00,10.24,10.25,10.21,10.21,121000.0,7.1743,7.1813,7.1533,7.1533,121000.0
2009-10-26 14:45:00,10.21,10.21,10.17,10.17,43600.0,7.1533,7.1533,7.1253,7.1253,43600.0
2009-10-26 14:50:00,10.18,10.21,10.18,10.21,35800.0,7.1323,7.1533,7.1323,7.1533,35800.0
2009-10-26 14:55:00,10.2,10.22,10.19,10.19,80800.0,7.1463,7.1603,7.1393,7.1393,80800.0
2009-10-26 15:00:00,10.19,10.21,10.19,10.21,30000.0,7.1393,7.1533,7.1393,7.1533,30000.0
2009-10-26 15:05:00,10.2,10.21,10.17,10.18,41200.0,7.1463,7.1533,7.1253,7.1323,41200.0
2009-10-26 15:10:00,10.18,10.2,10.16,10.16,28000.0,7.1323,7.1463,7.1183,7.1183,28000.0
2009-10-26 15:15:00,10.16,10.21,10.15,10.18,32000.0,7.1183,7.1533,7.1113,7.1323,32000.0
2009-10-26 15:20:00,10.18,10.18,10.15,10.17,38000.0,7.1323,7.1323,7.1113,7.1253,38000.0
2009-10-26 15:25:00,10.17,10.17,10.13,10.15,56800.0,7.1253,7.1253,7.0972,7.1113,56800.0
2009-10-26 15:30:00,10.15,10.19,10.14,10.17,41200.0,7.1113,7.1393,7.1042,7.1253,41200.0
2009-10-26 15:35:00,10.17,10.18,10.13,10.14,113400.0,7.1253,7.1323,7.0972,7.1042,113400.0
2009-10-26 15:40:00,10.14,10.15,10.13,10.15,55800.0,7.1042,7.1113,7.0972,7.1113,55800.0
2009-10-26 15:45:00,10.15,10.2,10.15,10.19,84400.0,7.1113,7.1463,7.1113,7.1393,84400.0
2009-10-26 15:50:00,10.19,10.2,10.17,10.18,116000.0,7.1393,7.1463,7.1253,7.1323,116000.0
2009-10-26 15:55:00,10.18,10.19,10.13,10.15,177800.0,7.1323,7.1393,7.0972,7.1113,177800.0
2009-10-27 09:30:00,10.22,10.22,10.06,10.11,63000.0,7.1603,7.1603,7.0482,7.0832,63000.0
2009-10-27 09:35:00,10.13,10.15,10.05,10.12,46800.0,7.0972,7.1113,7.0412,7.0902,46800.0
2009-10-27 09:40:00,10.1,10.13,10.06,10.1,39600.0,7.0762,7.0972,7.0482,7.0762,39600.0
2009-10-27 09:45:00,10.1,10.11,10.06,10.09,21000.0,7.0762,7.0832,7.0482,7.0692,21000.0
2009-10-27 09:50:00,10.09,10.12,10.08,10.1,23800.0,7.0692,7.0902,7.0622,7.0762,23800.0
2009-10-27 09:55:00,10.1,10.12,10.08,10.08,20400.0,7.0762,7.0902,7.0622,7.0622,20400.0
2009-10-27 10:00:00,10.07,10.08,9.99,10.06,130400.0,7.0552,7.0622,6.9992,7.0482,130400.0
2009-10-27 10:05:00,10.06,10.06,9.99,10.03,57600.0,7.0482,7.0482,6.9992,7.0272,57600.0
2009-10-27 10:10:00,10.04,10.1,10.04,10.06,47600.0,7.0342,7.0762,7.0342,7.0482,47600.0
2009-10-27 10:15:00,10.06,10.09,10.04,10.04,24000.0,7.0482,7.0692,7.0342,7.0342,24000.0
2009-10-27 10:20:00,10.05,10.07,10.01,10.03,23600.0,7.0412,7.0552,7.0132,7.0272,23600.0
2009-10-27 10:25:00,10.02,10.11,10.02,10.08,31400.0,7.0202,7.0832,7.0202,7.0622,31400.0
2009-10-27 10:30:00,10.08,10.09,10.05,10.07,17400.0,7.0622,7.0692,7.0412,7.0552,17400.0
2009-10-27 10:35:00,10.06,10.11,10.06,10.11,32000.0,7.0482,7.0832,7.0482,7.0832,32000.0
2009-10-27 10:40:00,10.12,10.19,10.12,10.12,46400.0,7.0902,7.1393,7.0902,7.0902,46400.0
2009-10-27 10:45:00,10.11,10.11,10.06,10.06,31800.0,7.0832,7.0832,7.0482,7.0482,31800.0
2009-10-27 10:50:00,10.07,10.07,10.01,10.03,29400.0,7.0552,7.0552,7.0132,7.0272,29400.0
2009-10-27 10:55:00,10.02,10.08,10.02,10.06,21200.0,7.0202,7.0622,7.0202,7.0482,21200.0
2009-10-27 11:00:00,10.07,10.08,10.01,10.01,12800.0,7.0552,7.0622,7.0132,7.0132,12800.0
2009-10-27 11:05:00,10.01,10.03,9.99,10.03,22800.0,7.0132,7.0272,6.9992,7.0272,22800.0
2009-10-27 11:10:00,10.02,10.03,9.99,10.0,32400.0,7.0202,7.0272,6.9992,7.0062,32400.0
2009-10-27 11:15:00,10.0,10.01,9.97,10.0,21200.0,7.0062,7.0132,6.9851,7.0062,21200.0
2009-10-27 11:20:00,10.0,10.02,9.96,9.97,48000.0,7.0062,7.0202,6.9781,6.9851,48000.0
2009-10-27 11:25:00,9.97,9.99,9.96,9.99,64800.0,6.9851,6.9992,6.9781,6.9992,64800.0
2009-10-27 11:30:00,9.99,10.0,9.96,9.97,28200.0,6.9992,7.0062,6.9781,6.9851,28200.0
2009-10-27 11:35:00,9.97,9.99,9.96,9.97,30200.0,6.9851,6.9992,6.9781,6.9851,30200.0
2009-10-27 11:40:00,9.97,9.98,9.93,9.94,43400.0,6.9851,6.9922,6.9571,6.9641,43400.0
2009-10-27 11:45:00,9.94,9.94,9.9,9.93,32400.0,6.9641,6.9641,6.9361,6.9571,32400.0
2009-10-27 11:50:00,9.94,9.96,9.92,9.92,24000.0,6.9641,6.9781,6.9501,6.9501,24000.0
2009-10-27 11:55:00,9.91,9.93,9.9,9.91,23400.0,6.9431,6.9571,6.9361,6.9431,23400.0
2009-10-27 12:00:00,9.93,9.93,9.9,9.9,20600.0,6.9571,6.9571,6.9361,6.9361,20600.0
2009-10-27 12:05:00,9.9,9.91,9.9,9.91,23200.0,6.9361,6.9431,6.9361,6.9431,23200.0
2009-10-27 12:10:00,9.9,9.91,9.9,9.91,19600.0,6.9361,6.9431,6.9361,6.9431,19600.0
2009-10-27 12:15:00,9.9,9.95,9.9,9.95,21400.0,6.9361,6.9711,6.9361,6.9711,21400.0
2009-10-27 12:20:00,9.96,9.96,9.94,9.96,20800.0,6.9781,6.9781,6.9641,6.9781,20800.0
2009-10-27 12:25:00,9.96,9.97,9.94,9.94,13600.0,6.9781,6.9851,6.9641,6.9641,13600.0
2009-10-27 12:30:00,9.93,9.93,9.91,9.93,9800.0,6.9571,6.9571,6.9431,6.9571,9800.0
2009-10-27 12:35:00,9.93,9.93,9.9,9.92,10800.0,6.9571,6.9571,6.9361,6.9501,10800.0
2009-10-27 12:40:00,9.92,9.93,9.9,9.92,21400.0,6.9501,6.9571,6.9361,6.9501,21400.0
2009-10-27 12:45:00,9.92,9.93,9.9,9.91,11800.0,6.9501,6.9571,6.9361,6.9431,11800.0
2009-10-27 12:50:00,9.91,9.92,9.87,9.88,26400.0,6.9431,6.9501,6.9151,6.9221,26400.0
2009-10-27 12:55:00,9.87,9.92,9.87,9.88,20200.0,6.9151,6.9501,6.9151,6.9221,20200.0
2009-10-27 13:00:00,9.88,9.91,9.86,9.89,20400.0,6.9221,6.9431,6.9081,6.9291,20400.0
2009-10-27 13:05:00,9.9,9.9,9.85,9.86,32200.0,6.9361,6.9361,6.9011,6.9081,32200.0
2009-10-27 13:10:00,9.86,9.88,9.85,9.87,23400.0,6.9081,6.9221,6.9011,6.9151,23400.0
2009-10-27 13:15:00,9.88,9.88,9.85,9.85,37400.0,6.9221,6.9221,6.9011,6.9011,37400.0
2009-10-27 13:20:00,9.85,9.86,9.81,9.82,59600.0,6.9011,6.9081,6.873,6.8801,59600.0
2009-10-27 13:25:00,9.82,9.83,9.81,9.83,32800.0,6.8801,6.8871,6.873,6.8871,32800.0
2009-10-27 13:30:00,9.83,9.85,9.8,9.8,38800.0,6.8871,6.9011,6.866,6.866,38800.0
2009-10-27 13:35:00,9.8,9.87,9.79,9.85,17000.0,6.866,6.9151,6.859,6.9011,17000.0
2009-10-27 13:40:00,9.85,9.9,9.85,9.87,18000.0,6.9011,6.9361,6.9011,6.9151,18000.0
2009-10-27 13:45:00,9.87,9.9,9.85,9.9,34000.0,6.9151,6.9361,6.9011,6.9361,34000.0
2009-10-27 13:50:00,9.9,9.91,9.89,9.89,15400.0,6.9361,6.9431,6.9291,6.9291,15400.0
2009-10-27 13:55:00,9.88,9.91,9.87,9.9,14600.0,6.9221,6.9431,6.9151,6.9361,14600.0
2009-10-27 14:00:00,9.89,9.89,9.84,9.84,8400.0,6.9291,6.9291,6.8941,6.8941,8400.0
2009-10-27 14:05:00,9.85,9.87,9.83,9.84,35400.0,6.9011,6.9151,6.8871,6.8941,35400.0
2009-10-27 14:10:00,9.84,9.88,9.84,9.88,10800.0,6.8941,6.9221,6.8941,6.9221,10800.0
2009-10-27 14:15:00,9.88,9.95,9.88,9.93,32200.0,6.9221,6.9711,6.9221,6.9571,32200.0
2009-10-27 14:20:00,9.93,9.93,9.88,9.9,36200.0,6.9571,6.9571,6.9221,6.9361,36200.0
2009-10-27 14:25:00,9.9,9.95,9.9,9.9,24000.0,6.9361,6.9711,6.9361,6.9361,24000.0
2009-10-27 14:30:00,9.9,9.93,9.9,9.93,9000.0,6.9361,6.9571,6.9361,6.9571,9000.0
2009-10-27 14:35:00,9.93,9.95,9.9,9.9,47200.0,6.9571,6.9711,6.9361,6.9361,47200.0
2009-10-27 14:40:00,9.91,9.92,9.89,9.9,31400.0,6.9431,6.9501,6.9291,6.9361,31400.0
2009-10-27 14:45:00,9.9,9.9,9.88,9.9,12800.0,6.9361,6.9361,6.9221,6.9361,12800.0
2009-10-27 14:50:00,9.92,9.95,9.92,9.93,47800.0,6.9501,6.9711,6.9501,6.9571,47800.0
2009-10-27 14:55:00,9.93,9.94,9.92,9.93,43000.0,6.9571,6.9641,6.9501,6.9571,43000.0
2009-10-27 15:00:00,9.93,9.93,9.9,9.93,30400.0,6.9571,6.9571,6.9361,6.9571,30400.0
2009-10-27 15:05:00,9.92,9.93,9.88,9.88,51000.0,6.9501,6.9571,6.9221,6.9221,51000.0
2009-10-27 15:10:00,9.88,9.9,9.87,9.88,51800.0,6.9221,6.9361,6.9151,6.9221,51800.0
2009-10-27 15:15:00,9.88,9.88,9.87,9.88,77200.0,6.9221,6.9221,6.9151,6.9221,77200.0
2009-10-27 15:20:00,9.88,9.88,9.83,9.84,50200.0,6.9221,6.9221,6.8871,6.8941,50200.0
2009-10-27 15:25:00,9.85,9.85,9.83,9.84,63600.0,6.9011,6.9011,6.8871,6.8941,63600.0
2009-10-27 15:30:00,9.84,9.86,9.79,9.79,77000.0,6.8941,6.9081,6.859,6.859,77000.0
2009-10-27 15:35:00,9.8,9.83,9.79,9.82,72800.0,6.866,6.8871,6.859,6.8801,72800.0
2009-10-27 15:40:00,9.82,9.85,9.81,9.82,110000.0,6.8801,6.9011,6.873,6.8801,110000.0
2009-10-27 15:45:00,9.82,9.83,9.8,9.81,97000.0,6.8801,6.8871,6.866,6.873,97000.0
2009-10-27 15:50:00,9.81,9.81,9.79,9.81,159000.0,6.873,6.873,6.859,6.873,159000.0
2009-10-27 15:55:00,9.81,9.81,9.78,9.79,175400.0,6.873,6.873,6.852,6.859,175400.0
2009-10-28 09:30:00,9.73,9.76,9.67,9.67,71800.0,6.817,6.838,6.775,6.775,71800.0
2009-10-28 09:35:00,9.67,9.7,9.63,9.69,50000.0,6.775,6.796,6.7469,6.789,50000.0
2009-10-28 09:40:00,9.68,9.77,9.63,9.76,40200.0,6.782,6.845,6.7469,6.838,40200.0
2009-10-28 09:45:00,9.76,9.8,9.7,9.7,33200.0,6.838,6.866,6.796,6.796,33200.0
2009-10-28 09:50:00,9.7,9.74,9.67,9.68,63400.0,6.796,6.824,6.775,6.782,63400.0
2009-10-28 09:55:00,9.68,9.76,9.66,9.76,84600.0,6.782,6.838,6.768,6.838,84600.0
2009-10-28 10:00:00,9.76,9.76,9.6,9.65,96200.0,6.838,6.838,6.7259,6.7609,96200.0
2009-10-28 10:05:00,9.65,9.69,9.63,9.69,47200.0,6.7609,6.789,6.7469,6.789,47200.0
2009-10-28 10:10:00,9.69,9.74,9.68,9.69,42800.0,6.789,6.824,6.782,6.789,42800.0
2009-10-28 10:15:00,9.69,9.69,9.62,9.63,18800.0,6.789,6.789,6.7399,6.7469,18800.0
2009-10-28 10:20:00,9.64,9.64,9.6,9.63,47400.0,6.7539,6.7539,6.7259,6.7469,47400.0
2009-10-28 10:25:00,9.63,9.63,9.57,9.58,27800.0,6.7469,6.7469,6.7049,6.7119,27800.0
2009-10-28 10:30:00,9.56,9.6,9.54,9.56,116200.0,6.6979,6.7259,6.6839,6.6979,116200.0
2009-10-28 10:35:00,9.56,9.59,9.53,9.59,77200.0,6.6979,6.7189,6.6769,6.7189,77200.0
2009-10-28 10:40:00,9.59,9.62,9.56,9.58,94200.0,6.7189,6.7399,6.6979,6.7119,94200.0
2009-10-28 10:45:00,9.59,9.59,9.53,9.55,194600.0,6.7189,6.7189,6.6769,6.6909,194600.0
2009-10-28 10:50:00,9.56,9.56,9.47,9.52,229600.0,6.6979,6.6979,6.6348,6.6699,229600.0
2009-10-28 10:55:00,9.51,9.61,9.49,9.58,82600.0,6.6629,6.7329,6.6488,6.7119,82600.0
2009-10-28 11:00:00,9.56,9.56,9.48,9.49,78000.0,6.6979,6.6979,6.6418,6.6488,78000.0
2009-10-28 11:05:00,9.48,9.51,9.46,9.47,49800.0,6.6418,6.6629,6.6278,6.6348,49800.0
2009-10-28 11:10:00,9.49,9.5,9.43,9.43,61400.0,6.6488,6.6559,6.6068,6.6068,61400.0
2009-10-28 11:15:00,9.43,9.47,9.43,9.47,34800.0,6.6068,6.6348,6.6068,6.6348,34800.0
2009-10-28 11:20:00,9.47,9.47,9.43,9.43,54800.0,6.6348,6.6348,6.6068,6.6068,54800.0
2009-10-28 11:25:00,9.43,9.47,9.43,9.47,66000.0,6.6068,6.6348,6.6068,6.6348,66000.0
2009-10-28 11:30:00,9.46,9.46,9.44,9.45,62600.0,6.6278,6.6278,6.6138,6.6208,62600.0
2009-10-28 11:35:00,9.45,9.45,9.41,9.42,50800.0,6.6208,6.6208,6.5928,6.5998,50800.0
2009-10-28 11:40:00,9.42,9.43,9.38,9.42,110400.0,6.5998,6.6068,6.5718,6.5998,110400.0
2009-10-28 11:45:00,9.42,9.43,9.39,9.42,73800.0,6.5998,6.6068,6.5788,6.5998,73800.0
2009-10-28 11:50:00,9.4,9.44,9.4,9.44,54000.0,6.5858,6.6138,6.5858,6.6138,54000.0
2009-10-28 11:55:00,9.44,9.44,9.43,9.44,16600.0,6.6138,6.6138,6.6068,6.6138,16600.0
2009-10-28 12:00:00,9.44,9.44,9.4,9.43,102400.0,6.6138,6.6138,6.5858,6.6068,102400.0
2009-10-28 12:05:00,9.43,9.44,9.4,9.44,154200.0,6.6068,6.6138,6.5858,6.6138,154200.0
2009-10-28 12:10:00,9.44,9.45,9.43,9.45,48400.0,6.6138,6.6208,6.6068,6.6208,48400.0
2009-10-28 12:15:00,9.45,9.45,9.44,9.45,12800.0,6.6208,6.6208,6.6138,6.6208,12800.0
2009-10-28 12:20:00,9.45,9.46,9.45,9.45,111400.0,6.6208,6.6278,6.6208,6.6208,111400.0
2009-10-28 12:25:00,9.45,9.5,9.44,9.49,126000.0,6.6208,6.6559,6.6138,6.6488,126000.0
2009-10-28 12:30:00,9.49,9.49,9.47,9.47,65200.0,6.6488,6.6488,6.6348,6.6348,65200.0
2009-10-28 12:35:00,9.47,9.47,9.44,9.44,40000.0,6.6348,6.6348,6.6138,6.6138,40000.0
2009-10-28 12:40:00,9.44,9.45,9.4,9.42,78600.0,6.6138,6.6208,6.5858,6.5998,78600.0
2009-10-28 12:45:00,9.41,9.42,9.4,9.42,15400.0,6.5928,6.5998,6.5858,6.5998,15400.0
2009-10-28 12:50:00,9.41,9.42,9.32,9.33,126800.0,6.5928,6.5998,6.5297,6.5368,126800.0
2009-10-28 12:55:00,9.32,9.33,9.31,9.31,51400.0,6.5297,6.5368,6.5227,6.5227,51400.0
2009-10-28 13:00:00,9.31,9.33,9.28,9.33,129200.0,6.5227,6.5368,6.5017,6.5368,129200.0
2009-10-28 13:05:00,9.33,9.37,9.33,9.37,63400.0,6.5368,6.5648,6.5368,6.5648,63400.0
2009-10-28 13:10:00,9.37,9.42,9.37,9.42,68000.0,6.5648,6.5998,6.5648,6.5998,68000.0
2009-10-28 13:15:00,9.42,9.43,9.39,9.4,51200.0,6.5998,6.6068,6.5788,6.5858,51200.0
2009-10-28 13:20:00,9.4,9.43,9.4,9.43,37200.0,6.5858,6.6068,6.5858,6.6068,37200.0
2009-10-28 13:25:00,9.44,9.46,9.4,9.42,36800.0,6.6138,6.6278,6.5858,6.5998,36800.0
2009-10-28 13:30:00,9.42,9.44,9.42,9.43,25000.0,6.5998,6.6138,6.5998,6.6068,25000.0
2009-10-28 13:35:00,9.42,9.45,9.42,9.45,27600.0,6.5998,6.6208,6.5998,6.6208,27600.0
2009-10-28 13:40:00,9.44,9.47,9.44,9.44,37000.0,6.6138,6.6348,6.6138,6.6138,37000.0
2009-10-28 13:45:00,9.44,9.49,9.44,9.47,57800.0,6.6138,6.6488,6.6138,6.6348,57800.0
2009-10-28 13:50:00,9.46,9.46,9.45,9.46,23800.0,6.6278,6.6278,6.6208,6.6278,23800.0
2009-10-28 13:55:00,9.46,9.47,9.44,9.44,26000.0,6.6278,6.6348,6.6138,6.6138,26000.0
2009-10-28 14:00:00,9.44,9.44,9.42,9.43,67600.0,6.6138,6.6138,6.5998,6.6068,67600.0
2009-10-28 14:05:00,9.43,9.44,9.42,9.43,31400.0,6.6068,6.6138,6.5998,6.6068,31400.0
2009-10-28 14:10:00,9.43,9.44,9.41,9.43,52800.0,6.6068,6.6138,6.5928,6.6068,52800.0
2009-10-28 14:15:00,9.43,9.45,9.42,9.42,48000.0,6.6068,6.6208,6.5998,6.5998,48000.0
2009-10-28 14:20:00,9.42,9.43,9.39,9.41,51800.0,6.5998,6.6068,6.5788,6.5928,51800.0
2009-10-28 14:25:00,9.41,9.43,9.38,9.38,42400.0,6.5928,6.6068,6.5718,6.5718,42400.0
2009-10-28 14:30:00,9.38,9.38,9.36,9.37,96000.0,6.5718,6.5718,6.5578,6.5648,96000.0
2009-10-28 14:35:00,9.37,9.38,9.32,9.33,112400.0,6.5648,6.5718,6.5297,6.5368,112400.0
2009-10-28 14:40:00,9.32,9.36,9.31,9.31,71600.0,6.5297,6.5578,6.5227,6.5227,71600.0
2009-10-28 14:45:00,9.32,9.35,9.3,9.35,122400.0,6.5297,6.5508,6.5157,6.5508,122400.0
2009-10-28 14:50:00,9.36,9.37,9.33,9.35,60800.0,6.5578,6.5648,6.5368,6.5508,60800.0
2009-10-28 14:55:00,9.35,9.36,9.33,9.33,35400.0,6.5508,6.5578,6.5368,6.5368,35400.0
2009-10-28 15:00:00,9.32,9.34,9.31,9.33,76000.0,6.5297,6.5438,6.5227,6.5368,76000.0
2009-10-28 15:05:00,9.33,9.35,9.31,9.31,87200.0,6.5368,6.5508,6.5227,6.5227,87200.0
2009-10-28 15:10:00,9.31,9.33,9.3,9.31,94200.0,6.5227,6.5368,6.5157,6.5227,94200.0
2009-10-28 15:15:00,9.32,9.35,9.31,9.33,105000.0,6.5297,6.5508,6.5227,6.5368,105000.0
2009-10-28 15:20:00,9.33,9.35,9.3,9.3,95400.0,6.5368,6.5508,6.5157,6.5157,95400.0
2009-10-28 15:25:00,9.31,9.31,9.25,9.27,143800.0,6.5227,6.5227,6.4807,6.4947,143800.0
2009-10-28 15:30:00,9.27,9.27,9.25,9.26,101400.0,6.4947,6.4947,6.4807,6.4877,101400.0
2009-10-28 15:35:00,9.25,9.25,9.21,9.22,106200.0,6.4807,6.4807,6.4527,6.4597,106200.0
2009-10-28 15:40:00,9.22,9.26,9.21,9.22,122000.0,6.4597,6.4877,6.4527,6.4597,122000.0
2009-10-28 15:45:00,9.22,9.27,9.22,9.27,155200.0,6.4597,6.4947,6.4597,6.4947,155200.0
2009-10-28 15:50:00,9.27,9.27,9.26,9.26,234600.0,6.4947,6.4947,6.4877,6.4877,234600.0
2009-10-28 15:55:00,9.26,9.27,9.24,9.25,297800.0,6.4877,6.4947,6.4737,6.4807,297800.0
2009-10-29 09:30:00,9.34,9.52,9.34,9.42,62800.0,6.5438,6.6699,6.5438,6.5998,62800.0
2009-10-29 09:35:00,9.42,9.51,9.38,9.47,150200.0,6.5998,6.6629,6.5718,6.6348,150200.0
2009-10-29 09:40:00,9.49,9.5,9.43,9.43,112200.0,6.6488,6.6559,6.6068,6.6068,112200.0
2009-10-29 09:45:00,9.43,9.46,9.4,9.43,121400.0,6.6068,6.6278,6.5858,6.6068,121400.0
2009-10-29 09:50:00,9.45,9.46,9.4,9.43,59000.0,6.6208,6.6278,6.5858,6.6068,59000.0
2009-10-29 09:55:00,9.44,9.49,9.44,9.48,50200.0,6.6138,6.6488,6.6138,6.6418,50200.0
2009-10-29 10:00:00,9.49,9.51,9.46,9.49,153600.0,6.6488,6.6629,6.6278,6.6488,153600.0
2009-10-29 10:05:00,9.49,9.58,9.47,9.56,88000.0,6.6488,6.7119,6.6348,6.6979,88000.0
2009-10-29 10:10:00,9.56,9.61,9.56,9.6,97800.0,6.6979,6.7329,6.6979,6.7259,97800.0
2009-10-29 10:15:00,9.61,9.62,9.6,9.62,54400.0,6.7329,6.7399,6.7259,6.7399,54400.0
2009-10-29 10:20:00,9.62,9.65,9.6,9.61,109800.0,6.7399,6.7609,6.7259,6.7329,109800.0
2009-10-29 10:25:00,9.62,9.65,9.62,9.63,104800.0,6.7399,6.7609,6.7399,6.7469,104800.0
2009-10-29 10:30:00,9.63,9.63,9.58,9.59,56800.0,6.7469,6.7469,6.7119,6.7189,56800.0
2009-10-29 10:35:00,9.59,9.65,9.58,9.63,86600.0,6.7189,6.7609,6.7119,6.7469,86600.0
2009-10-29 10:40:00,9.63,9.64,9.56,9.6,57200.0,6.7469,6.7539,6.6979,6.7259,57200.0
2009-10-29 10:45:00,9.6,9.62,9.6,9.62,28400.0,6.7259,6.7399,6.7259,6.7399,28400.0
2009-10-29 10:50:00,9.62,9.63,9.6,9.61,66200.0,6.7399,6.7469,6.7259,6.7329,66200.0
2009-10-29 10:55:00,9.62,9.65,9.61,9.64,94400.0,6.7399,6.7609,6.7329,6.7539,94400.0
2009-10-29 11:00:00,9.64,9.68,9.64,9.66,51200.0,6.7539,6.782,6.7539,6.768,51200.0
2009-10-29 11:05:00,9.66,9.73,9.66,9.72,22200.0,6.768,6.817,6.768,6.81,22200.0
2009-10-29 11:10:00,9.72,9.73,9.7,9.72,52600.0,6.81,6.817,6.796,6.81,52600.0
2009-10-29 11:15:00,9.72,9.72,9.68,9.68,42200.0,6.81,6.81,6.782,6.782,42200.0
2009-10-29 11:20:00,9.68,9.7,9.68,9.7,26000.0,6.782,6.796,6.782,6.796,26000.0
2009-10-29 11:25:00,9.71,9.71,9.67,9.68,52000.0,6.803,6.803,6.775,6.782,52000.0
2009-10-29 11:30:00,9.67,9.68,9.65,9.65,110800.0,6.775,6.782,6.7609,6.7609,110800.0
2009-10-29 11:35:00,9.65,9.65,9.63,9.65,92800.0,6.7609,6.7609,6.7469,6.7609,92800.0
2009-10-29 11:40:00,9.65,9.66,9.59,9.61,77400.0,6.7609,6.768,6.7189,6.7329,77400.0
2009-10-29 11:45:00,9.62,9.65,9.61,9.63,18800.0,6.7399,6.7609,6.7329,6.7469,18800.0
2009-10-29 11:50:00,9.63,9.64,9.6,9.61,25000.0,6.7469,6.7539,6.7259,6.7329,25000.0
2009-10-29 11:55:00,9.61,9.61,9.59,9.6,11200.0,6.7329,6.7329,6.7189,6.7259,11200.0
2009-10-29 12:00:00,9.61,9.62,9.59,9.61,23800.0,6.7329,6.7399,6.7189,6.7329,23800.0
2009-10-29 12:05:00,9.61,9.63,9.61,9.62,35400.0,6.7329,6.7469,6.7329,6.7399,35400.0
2009-10-29 12:10:00,9.62,9.63,9.6,9.63,9600.0,6.7399,6.7469,6.7259,6.7469,9600.0
2009-10-29 12:15:00,9.63,9.63,9.62,9.63,12800.0,6.7469,6.7469,6.7399,6.7469,12800.0
2009-10-29 12:20:00,9.63,9.65,9.63,9.64,24400.0,6.7469,6.7609,6.7469,6.7539,24400.0
2009-10-29 12:25:00,9.65,9.69,9.64,9.66,36800.0,6.7609,6.789,6.7539,6.768,36800.0
2009-10-29 12:30:00,9.67,9.68,9.67,9.67,1200.0,6.775,6.782,6.775,6.775,1200.0
2009-10-29 12:35:00,9.68,9.71,9.68,9.68,31400.0,6.782,6.803,6.782,6.782,31400.0
2009-10-29 12:40:00,9.68,9.69,9.67,9.69,6600.0,6.782,6.789,6.775,6.789,6600.0
2009-10-29 12:45:00,9.69,9.71,9.69,9.7,11200.0,6.789,6.803,6.789,6.796,11200.0
2009-10-29 12:50:00,9.7,9.71,9.7,9.71,17200.0,6.796,6.803,6.796,6.803,17200.0
2009-10-29 12:55:00,9.72,9.72,9.69,9.69,11800.0,6.81,6.81,6.789,6.789,11800.0
2009-10-29 13:00:00,9.69,9.7,9.67,9.67,25800.0,6.789,6.796,6.775,6.775,25800.0
2009-10-29 13:05:00,9.67,9.71,9.67,9.7,22600.0,6.775,6.803,6.775,6.796,22600.0
2009-10-29 13:10:00,9.7,9.7,9.67,9.67,14600.0,6.796,6.796,6.775,6.775,14600.0
2009-10-29 13:15:00,9.67,9.67,9.63,9.66,9000.0,6.775,6.775,6.7469,6.768,9000.0
2009-10-29 13:20:00,9.67,9.68,9.65,9.66,11600.0,6.775,6.782,6.7609,6.768,11600.0
2009-10-29 13:25:00,9.66,9.66,9.63,9.65,15800.0,6.768,6.768,6.7469,6.7609,15800.0
2009-10-29 13:30:00,9.65,9.69,9.65,9.68,15400.0,6.7609,6.789,6.7609,6.782,15400.0
2009-10-29 13:35:00,9.68,9.72,9.68,9.71,16600.0,6.782,6.81,6.782,6.803,16600.0
2009-10-29 13:40:00,9.71,9.72,9.69,9.7,21200.0,6.803,6.81,6.789,6.796,21200.0
2009-10-29 13:45:00,9.69,9.7,9.68,9.69,10600.0,6.789,6.796,6.782,6.789,10600.0
2009-10-29 13:50:00,9.69,9.72,9.69,9.72,16000.0,6.789,6.81,6.789,6.81,16000.0
2009-10-29 13:55:00,9.72,9.72,9.7,9.71,25200.0,6.81,6.81,6.796,6.803,25200.0
2009-10-29 14:00:00,9.71,9.71,9.71,9.71,7200.0,6.803,6.803,6.803,6.803,7200.0
2009-10-29 14:05:00,9.71,9.71,9.67,9.68,19000.0,6.803,6.803,6.775,6.782,19000.0
2009-10-29 14:10:00,9.68,9.68,9.66,9.66,25000.0,6.782,6.782,6.768,6.768,25000.0
2009-10-29 14:15:00,9.66,9.68,9.65,9.65,19000.0,6.768,6.782,6.7609,6.7609,19000.0
2009-10-29 14:20:00,9.65,9.66,9.63,9.63,17800.0,6.7609,6.768,6.7469,6.7469,17800.0
2009-10-29 14:25:00,9.63,9.67,9.63,9.65,14400.0,6.7469,6.775,6.7469,6.7609,14400.0
2009-10-29 14:30:00,9.65,9.68,9.65,9.67,47000.0,6.7609,6.782,6.7609,6.775,47000.0
2009-10-29 14:35:00,9.68,9.68,9.67,9.67,23400.0,6.782,6.782,6.775,6.775,23400.0
2009-10-29 14:40:00,9.67,9.7,9.67,9.7,59600.0,6.775,6.796,6.775,6.796,59600.0
2009-10-29 14:45:00,9.7,9.7,9.67,9.67,45800.0,6.796,6.796,6.775,6.775,45800.0
2009-10-29 14:50:00,9.68,9.69,9.67,9.69,31800.0,6.782,6.789,6.775,6.789,31800.0
2009-10-29 14:55:00,9.69,9.7,9.68,9.7,38200.0,6.789,6.796,6.782,6.796,38200.0
2009-10-29 15:00:00,9.7,9.7,9.69,9.7,22000.0,6.796,6.796,6.789,6.796,22000.0
2009-10-29 15:05:00,9.7,9.72,9.7,9.71,61200.0,6.796,6.81,6.796,6.803,61200.0
2009-10-29 15:10:00,9.71,9.73,9.7,9.73,36800.0,6.803,6.817,6.796,6.817,36800.0
2009-10-29 15:15:00,9.74,9.74,9.7,9.71,21000.0,6.824,6.824,6.796,6.803,21000.0
2009-10-29 15:20:00,9.71,9.72,9.7,9.7,33000.0,6.803,6.81,6.796,6.796,33000.0
2009-10-29 15:25:00,9.7,9.72,9.7,9.71,49400.0,6.796,6.81,6.796,6.803,49400.0
2009-10-29 15:30:00,9.72,9.72,9.7,9.72,68800.0,6.81,6.81,6.796,6.81,68800.0
2009-10-29 15:35:00,9.72,9.74,9.71,9.73,60000.0,6.81,6.824,6.803,6.817,60000.0
2009-10-29 15:40:00,9.74,9.74,9.68,9.68,134600.0,6.824,6.824,6.782,6.782,134600.0
2009-10-29 15:45:00,9.67,9.69,9.66,9.68,48000.0,6.775,6.789,6.768,6.782,48000.0
2009-10-29 15:50:00,9.68,9.7,9.66,9.7,85400.0,6.782,6.796,6.768,6.796,85400.0
2009-10-29 15:55:00,9.7,9.71,9.69,9.69,108600.0,6.796,6.803,6.789,6.789,108600.0
2009-10-30 09:30:00,9.67,9.67,9.58,9.58,17000.0,6.775,6.775,6.7119,6.7119,17000.0
2009-10-30 09:35:00,9.59,9.65,9.58,9.65,8600.0,6.7189,6.7609,6.7119,6.7609,8600.0
2009-10-30 09:40:00,9.63,9.68,9.56,9.67,29600.0,6.7469,6.782,6.6979,6.775,29600.0
2009-10-30 09:45:00,9.67,9.74,9.57,9.59,24200.0,6.775,6.824,6.7049,6.7189,24200.0
2009-10-30 09:50:00,9.59,9.6,9.53,9.55,24200.0,6.7189,6.7259,6.6769,6.6909,24200.0
2009-10-30 09:55:00,9.55,9.61,9.51,9.58,19600.0,6.6909,6.7329,6.6629,6.7119,19600.0
2009-10-30 10:00:00,9.58,9.65,9.58,9.59,30600.0,6.7119,6.7609,6.7119,6.7189,30600.0
2009-10-30 10:05:00,9.6,9.65,9.59,9.62,26400.0,6.7259,6.7609,6.7189,6.7399,26400.0
2009-10-30 10:10:00,9.63,9.63,9.58,9.63,31200.0,6.7469,6.7469,6.7119,6.7469,31200.0
2009-10-30 10:15:00,9.62,9.63,9.58,9.6,35800.0,6.7399,6.7469,6.7119,6.7259,35800.0
2009-10-30 10:20:00,9.6,9.63,9.58,9.63,58400.0,6.7259,6.7469,6.7119,6.7469,58400.0
2009-10-30 10:25:00,9.63,9.65,9.61,9.64,69000.0,6.7469,6.7609,6.7329,6.7539,69000.0
2009-10-30 10:30:00,9.63,9.63,9.6,9.63,67000.0,6.7469,6.7469,6.7259,6.7469,67000.0
2009-10-30 10:35:00,9.63,9.65,9.6,9.63,109200.0,6.7469,6.7609,6.7259,6.7469,109200.0
2009-10-30 10:40:00,9.64,9.66,9.62,9.65,48800.0,6.7539,6.768,6.7399,6.7609,48800.0
2009-10-30 10:45:00,9.65,9.68,9.63,9.65,41400.0,6.7609,6.782,6.7469,6.7609,41400.0
2009-10-30 10:50:00,9.65,9.65,9.62,9.63,27000.0,6.7609,6.7609,6.7399,6.7469,27000.0
2009-10-30 10:55:00,9.64,9.69,9.63,9.67,23000.0,6.7539,6.789,6.7469,6.775,23000.0
2009-10-30 11:00:00,9.66,9.69,9.64,9.68,18800.0,6.768,6.789,6.7539,6.782,18800.0
2009-10-30 11:05:00,9.68,9.68,9.65,9.65,43600.0,6.782,6.782,6.7609,6.7609,43600.0
2009-10-30 11:10:00,9.65,9.66,9.63,9.64,38800.0,6.7609,6.768,6.7469,6.7539,38800.0
2009-10-30 11:15:00,9.64,9.68,9.63,9.67,47600.0,6.7539,6.782,6.7469,6.775,47600.0
2009-10-30 11:20:00,9.67,9.69,9.66,9.66,53400.0,6.775,6.789,6.768,6.768,53400.0
2009-10-30 11:25:00,9.65,9.67,9.63,9.65,33200.0,6.7609,6.775,6.7469,6.7609,33200.0
2009-10-30 11:30:00,9.65,9.65,9.62,9.64,35000.0,6.7609,6.7609,6.7399,6.7539,35000.0
2009-10-30 11:35:00,9.64,9.64,9.56,9.56,79200.0,6.7539,6.7539,6.6979,6.6979,79200.0
2009-10-30 11:40:00,9.56,9.57,9.55,9.56,34200.0,6.6979,6.7049,6.6909,6.6979,34200.0
2009-10-30 11:45:00,9.55,9.56,9.51,9.52,48400.0,6.6909,6.6979,6.6629,6.6699,48400.0
2009-10-30 11:50:00,9.51,9.53,9.46,9.49,34800.0,6.6629,6.6769,6.6278,6.6488,34800.0
2009-10-30 11:55:00,9.49,9.49,9.45,9.49,30400.0,6.6488,6.6488,6.6208,6.6488,30400.0
2009-10-30 12:00:00,9.49,9.51,9.49,9.5,36800.0,6.6488,6.6629,6.6488,6.6559,36800.0
2009-10-30 12:05:00,9.5,9.56,9.49,9.56,70200.0,6.6559,6.6979,6.6488,6.6979,70200.0
2009-10-30 12:10:00,9.57,9.58,9.51,9.51,27800.0,6.7049,6.7119,6.6629,6.6629,27800.0
2009-10-30 12:15:00,9.5,9.51,9.48,9.49,11000.0,6.6559,6.6629,6.6418,6.6488,11000.0
2009-10-30 12:20:00,9.49,9.51,9.49,9.49,11200.0,6.6488,6.6629,6.6488,6.6488,11200.0
2009-10-30 12:25:00,9.49,9.49,9.4,9.44,44200.0,6.6488,6.6488,6.5858,6.6138,44200.0
2009-10-30 12:30:00,9.44,9.46,9.41,9.44,65800.0,6.6138,6.6278,6.5928,6.6138,65800.0
2009-10-30 12:35:00,9.44,9.47,9.44,9.47,11800.0,6.6138,6.6348,6.6138,6.6348,11800.0
2009-10-30 12:40:00,9.46,9.51,9.46,9.49,161200.0,6.6278,6.6629,6.6278,6.6488,161200.0
2009-10-30 12:45:00,9.48,9.51,9.44,9.47,78600.0,6.6418,6.6629,6.6138,6.6348,78600.0
2009-10-30 12:50:00,9.46,9.5,9.45,9.49,29600.0,6.6278,6.6559,6.6208,6.6488,29600.0
2009-10-30 12:55:00,9.49,9.51,9.45,9.45,41600.0,6.6488,6.6629,6.6208,6.6208,41600.0
2009-10-30 13:00:00,9.45,9.49,9.45,9.48,50200.0,6.6208,6.6488,6.6208,6.6418,50200.0
2009-10-30 13:05:00,9.49,9.49,9.46,9.47,32000.0,6.6488,6.6488,6.6278,6.6348,32000.0
2009-10-30 13:10:00,9.47,9.52,9.47,9.49,72200.0,6.6348,6.6699,6.6348,6.6488,72200.0
2009-10-30 13:15:00,9.49,9.5,9.47,9.48,33200.0,6.6488,6.6559,6.6348,6.6418,33200.0
2009-10-30 13:20:00,9.48,9.49,9.44,9.46,39200.0,6.6418,6.6488,6.6138,6.6278,39200.0
2009-10-30 13:25:00,9.46,9.46,9.43,9.44,19600.0,6.6278,6.6278,6.6068,6.6138,19600.0
2009-10-30 13:30:00,9.45,9.45,9.38,9.38,46400.0,6.6208,6.6208,6.5718,6.5718,46400.0
2009-10-30 13:35:00,9.38,9.42,9.38,9.41,44400.0,6.5718,6.5998,6.5718,6.5928,44400.0
2009-10-30 13:40:00,9.41,9.43,9.4,9.4,23000.0,6.5928,6.6068,6.5858,6.5858,23000.0
2009-10-30 13:45:00,9.4,9.43,9.4,9.43,33200.0,6.5858,6.6068,6.5858,6.6068,33200.0
2009-10-30 13:50:00,9.43,9.43,9.38,9.39,28000.0,6.6068,6.6068,6.5718,6.5788,28000.0
2009-10-30 13:55:00,9.38,9.4,9.38,9.39,27400.0,6.5718,6.5858,6.5718,6.5788,27400.0
2009-10-30 14:00:00,9.38,9.41,9.38,9.4,17000.0,6.5718,6.5928,6.5718,6.5858,17000.0
2009-10-30 14:05:00,9.4,9.46,9.4,9.44,37200.0,6.5858,6.6278,6.5858,6.6138,37200.0
2009-10-30 14:10:00,9.43,9.46,9.43,9.44,15600.0,6.6068,6.6278,6.6068,6.6138,15600.0
2009-10-30 14:15:00,9.44,9.46,9.4,9.45,49000.0,6.6138,6.6278,6.5858,6.6208,49000.0
2009-10-30 14:20:00,9.46,9.48,9.44,9.46,87800.0,6.6278,6.6418,6.6138,6.6278,87800.0
2009-10-30 14:25:00,9.46,9.51,9.46,9.5,42400.0,6.6278,6.6629,6.6278,6.6559,42400.0
2009-10-30 14:30:00,9.49,9.51,9.47,9.48,61200.0,6.6488,6.6629,6.6348,6.6418,61200.0
2009-10-30 14:35:00,9.49,9.51,9.47,9.51,113800.0,6.6488,6.6629,6.6348,6.6629,113800.0
2009-10-30 14:40:00,9.5,9.52,9.47,9.48,67800.0,6.6559,6.6699,6.6348,6.6418,67800.0
2009-10-30 14:45:00,9.48,9.49,9.44,9.45,56600.0,6.6418,6.6488,6.6138,6.6208,56600.0
2009-10-30 14:50:00,9.44,9.47,9.44,9.47,23600.0,6.6138,6.6348,6.6138,6.6348,23600.0
2009-10-30 14:55:00,9.46,9.48,9.45,9.46,52000.0,6.6278,6.6418,6.6208,6.6278,52000.0
2009-10-30 15:00:00,9.46,9.46,9.4,9.4,49200.0,6.6278,6.6278,6.5858,6.5858,49200.0
2009-10-30 15:05:00,9.4,9.41,9.34,9.35,90400.0,6.5858,6.5928,6.5438,6.5508,90400.0
2009-10-30 15:10:00,9.35,9.4,9.35,9.37,58200.0,6.5508,6.5858,6.5508,6.5648,58200.0
2009-10-30 15:15:00,9.37,9.38,9.34,9.34,59000.0,6.5648,6.5718,6.5438,6.5438,59000.0
2009-10-30 15:20:00,9.34,9.4,9.34,9.34,55800.0,6.5438,6.5858,6.5438,6.5438,55800.0
2009-10-30 15:25:00,9.34,9.37,9.31,9.35,77200.0,6.5438,6.5648,6.5227,6.5508,77200.0
2009-10-30 15:30:00,9.35,9.42,9.35,9.4,54200.0,6.5508,6.5998,6.5508,6.5858,54200.0
2009-10-30 15:35:00,9.4,9.41,9.37,9.37,70600.0,6.5858,6.5928,6.5648,6.5648,70600.0
2009-10-30 15:40:00,9.39,9.44,9.39,9.4,51400.0,6.5788,6.6138,6.5788,6.5858,51400.0
2009-10-30 15:45:00,9.4,9.45,9.38,9.45,106600.0,6.5858,6.6208,6.5718,6.6208,106600.0
2009-10-30 15:50:00,9.45,9.47,9.43,9.44,328800.0,6.6208,6.6348,6.6068,6.6138,328800.0
2009-10-30 15:55:00,9.44,9.44,9.38,9.39,188600.0,6.6138,6.6138,6.5718,6.5788,188600.0
2009-11-02 09:30:00,9.42,9.61,9.4,9.55,58200.0,6.5998,6.7329,6.5858,6.6909,58200.0
2009-11-02 09:35:00,9.54,9.54,9.41,9.41,24800.0,6.6839,6.6839,6.5928,6.5928,24800.0
2009-11-02 09:40:00,9.43,9.43,9.35,9.35,26000.0,6.6068,6.6068,6.5508,6.5508,26000.0
2009-11-02 09:45:00,9.34,9.34,9.24,9.28,55200.0,6.5438,6.5438,6.4737,6.5017,55200.0
2009-11-02 09:50:00,9.28,9.36,9.27,9.36,65400.0,6.5017,6.5578,6.4947,6.5578,65400.0
2009-11-02 09:55:00,9.36,9.37,9.3,9.31,30000.0,6.5578,6.5648,6.5157,6.5227,30000.0
2009-11-02 10:00:00,9.33,9.6,9.33,9.59,90000.0,6.5368,6.7259,6.5368,6.7189,90000.0
2009-11-02 10:05:00,9.59,9.6,9.47,9.48,85400.0,6.7189,6.7259,6.6348,6.6418,85400.0
2009-11-02 10:10:00,9.47,9.49,9.41,9.43,58800.0,6.6348,6.6488,6.5928,6.6068,58800.0
2009-11-02 10:15:00,9.44,9.54,9.42,9.54,45600.0,6.6138,6.6839,6.5998,6.6839,45600.0
2009-11-02 10:20:00,9.53,9.55,9.46,9.52,57600.0,6.6769,6.6909,6.6278,6.6699,57600.0
2009-11-02 10:25:00,9.51,9.61,9.51,9.55,51200.0,6.6629,6.7329,6.6629,6.6909,51200.0
2009-11-02 10:30:00,9.55,9.61,9.53,9.55,42600.0,6.6909,6.7329,6.6769,6.6909,42600.0
2009-11-02 10:35:00,9.55,9.6,9.53,9.6,27600.0,6.6909,6.7259,6.6769,6.7259,27600.0
2009-11-02 10:40:00,9.6,9.61,9.53,9.53,21800.0,6.7259,6.7329,6.6769,6.6769,21800.0
2009-11-02 10:45:00,9.53,9.55,9.47,9.54,88600.0,6.6769,6.6909,6.6348,6.6839,88600.0
2009-11-02 10:50:00,9.55,9.56,9.48,9.51,48400.0,6.6909,6.6979,6.6418,6.6629,48400.0
2009-11-02 10:55:00,9.52,9.55,9.43,9.43,34600.0,6.6699,6.6909,6.6068,6.6068,34600.0
2009-11-02 11:00:00,9.43,9.52,9.42,9.52,73400.0,6.6068,6.6699,6.5998,6.6699,73400.0
2009-11-02 11:05:00,9.52,9.54,9.5,9.53,37800.0,6.6699,6.6839,6.6559,6.6769,37800.0
2009-11-02 11:10:00,9.53,9.6,9.5,9.6,20200.0,6.6769,6.7259,6.6559,6.7259,20200.0
2009-11-02 11:15:00,9.59,9.6,9.57,9.58,12600.0,6.7189,6.7259,6.7049,6.7119,12600.0
2009-11-02 11:20:00,9.58,9.62,9.57,9.6,17600.0,6.7119,6.7399,6.7049,6.7259,17600.0
2009-11-02 11:25:00,9.61,9.61,9.52,9.54,32200.0,6.7329,6.7329,6.6699,6.6839,32200.0
2009-11-02 11:30:00,9.55,9.55,9.52,9.54,7600.0,6.6909,6.6909,6.6699,6.6839,7600.0
2009-11-02 11:35:00,9.55,9.55,9.51,9.51,14600.0,6.6909,6.6909,6.6629,6.6629,14600.0
2009-11-02 11:40:00,9.52,9.55,9.51,9.55,9200.0,6.6699,6.6909,6.6629,6.6909,9200.0
2009-11-02 11:45:00,9.54,9.55,9.52,9.52,50000.0,6.6839,6.6909,6.6699,6.6699,50000.0
2009-11-02 11:50:00,9.53,9.53,9.49,9.49,19800.0,6.6769,6.6769,6.6488,6.6488,19800.0
2009-11-02 11:55:00,9.49,9.54,9.49,9.52,13200.0,6.6488,6.6839,6.6488,6.6699,13200.0
2009-11-02 12:00:00,9.51,9.53,9.5,9.51,20200.0,6.6629,6.6769,6.6559,6.6629,20200.0
2009-11-02 12:05:00,9.5,9.51,9.49,9.5,21800.0,6.6559,6.6629,6.6488,6.6559,21800.0
2009-11-02 12:10:00,9.5,9.5,9.49,9.49,11400.0,6.6559,6.6559,6.6488,6.6488,11400.0
2009-11-02 12:15:00,9.48,9.49,9.45,9.48,52800.0,6.6418,6.6488,6.6208,6.6418,52800.0
2009-11-02 12:20:00,9.49,9.49,9.47,9.47,44600.0,6.6488,6.6488,6.6348,6.6348,44600.0
2009-11-02 12:25:00,9.47,9.47,9.46,9.46,5600.0,6.6348,6.6348,6.6278,6.6278,5600.0
2009-11-02 12:30:00,9.46,9.47,9.4,9.43,53600.0,6.6278,6.6348,6.5858,6.6068,53600.0
2009-11-02 12:35:00,9.43,9.43,9.41,9.41,35400.0,6.6068,6.6068,6.5928,6.5928,35400.0
2009-11-02 12:40:00,9.42,9.42,9.38,9.38,39600.0,6.5998,6.5998,6.5718,6.5718,39600.0
2009-11-02 12:45:00,9.38,9.4,9.38,9.4,13400.0,6.5718,6.5858,6.5718,6.5858,13400.0
2009-11-02 12:50:00,9.39,9.4,9.3,9.35,65200.0,6.5788,6.5858,6.5157,6.5508,65200.0
2009-11-02 12:55:00,9.35,9.4,9.31,9.31,33800.0,6.5508,6.5858,6.5227,6.5227,33800.0
2009-11-02 13:00:00,9.31,9.39,9.3,9.39,39400.0,6.5227,6.5788,6.5157,6.5788,39400.0
2009-11-02 13:05:00,9.4,9.44,9.4,9.44,13800.0,6.5858,6.6138,6.5858,6.6138,13800.0
2009-11-02 13:10:00,9.45,9.45,9.4,9.4,19600.0,6.6208,6.6208,6.5858,6.5858,19600.0
2009-11-02 13:15:00,9.4,9.46,9.38,9.42,35400.0,6.5858,6.6278,6.5718,6.5998,35400.0
2009-11-02 13:20:00,9.42,9.48,9.41,9.45,19000.0,6.5998,6.6418,6.5928,6.6208,19000.0
2009-11-02 13:25:00,9.45,9.47,9.43,9.45,12600.0,6.6208,6.6348,6.6068,6.6208,12600.0
2009-11-02 13:30:00,9.45,9.45,9.38,9.42,48000.0,6.6208,6.6208,6.5718,6.5998,48000.0
2009-11-02 13:35:00,9.42,9.42,9.38,9.42,23400.0,6.5998,6.5998,6.5718,6.5998,23400.0
2009-11-02 13:40:00,9.4,9.42,9.38,9.41,34600.0,6.5858,6.5998,6.5718,6.5928,34600.0
2009-11-02 13:45:00,9.41,9.41,9.38,9.38,60600.0,6.5928,6.5928,6.5718,6.5718,60600.0
2009-11-02 13:50:00,9.38,9.39,9.33,9.35,35600.0,6.5718,6.5788,6.5368,6.5508,35600.0
2009-11-02 13:55:00,9.35,9.38,9.34,9.34,28800.0,6.5508,6.5718,6.5438,6.5438,28800.0
2009-11-02 14:00:00,9.34,9.35,9.32,9.33,31400.0,6.5438,6.5508,6.5297,6.5368,31400.0
2009-11-02 14:05:00,9.33,9.34,9.3,9.31,48000.0,6.5368,6.5438,6.5157,6.5227,48000.0
2009-11-02 14:10:00,9.31,9.38,9.31,9.37,16400.0,6.5227,6.5718,6.5227,6.5648,16400.0
2009-11-02 14:15:00,9.36,9.38,9.33,9.34,31000.0,6.5578,6.5718,6.5368,6.5438,31000.0
2009-11-02 14:20:00,9.34,9.43,9.34,9.4,33400.0,6.5438,6.6068,6.5438,6.5858,33400.0
2009-11-02 14:25:00,9.41,9.45,9.38,9.45,25200.0,6.5928,6.6208,6.5718,6.6208,25200.0
2009-11-02 14:30:00,9.46,9.48,9.42,9.46,33000.0,6.6278,6.6418,6.5998,6.6278,33000.0
2009-11-02 14:35:00,9.46,9.47,9.43,9.45,50000.0,6.6278,6.6348,6.6068,6.6208,50000.0
2009-11-02 14:40:00,9.45,9.49,9.45,9.46,29800.0,6.6208,6.6488,6.6208,6.6278,29800.0
2009-11-02 14:45:00,9.47,9.49,9.44,9.44,20600.0,6.6348,6.6488,6.6138,6.6138,20600.0
2009-11-02 14:50:00,9.44,9.49,9.44,9.49,28600.0,6.6138,6.6488,6.6138,6.6488,28600.0
2009-11-02 14:55:00,9.49,9.49,9.4,9.47,54800.0,6.6488,6.6488,6.5858,6.6348,54800.0
2009-11-02 15:00:00,9.46,9.49,9.46,9.46,61200.0,6.6278,6.6488,6.6278,6.6278,61200.0
2009-11-02 15:05:00,9.46,9.47,9.4,9.43,63200.0,6.6278,6.6348,6.5858,6.6068,63200.0
2009-11-02 15:10:00,9.43,9.46,9.42,9.45,63600.0,6.6068,6.6278,6.5998,6.6208,63600.0
2009-11-02 15:15:00,9.44,9.46,9.4,9.4,72200.0,6.6138,6.6278,6.5858,6.5858,72200.0
2009-11-02 15:20:00,9.4,9.45,9.4,9.44,61800.0,6.5858,6.6208,6.5858,6.6138,61800.0
2009-11-02 15:25:00,9.45,9.45,9.4,9.44,55200.0,6.6208,6.6208,6.5858,6.6138,55200.0
2009-11-02 15:30:00,9.43,9.47,9.43,9.43,49800.0,6.6068,6.6348,6.6068,6.6068,49800.0
2009-11-02 15:35:00,9.43,9.47,9.43,9.44,63000.0,6.6068,6.6348,6.6068,6.6138,63000.0
2009-11-02 15:40:00,9.45,9.47,9.45,9.47,44000.0,6.6208,6.6348,6.6208,6.6348,44000.0
2009-11-02 15:45:00,9.47,9.47,9.43,9.45,55200.0,6.6348,6.6348,6.6068,6.6208,55200.0
2009-11-02 15:50:00,9.46,9.47,9.45,9.46,58200.0,6.6278,6.6348,6.6208,6.6278,58200.0
2009-11-02 15:55:00,9.45,9.47,9.45,9.47,125200.0,6.6208,6.6348,6.6208,6.6348,125200.0
2009-11-03 09:30:00,9.37,9.42,9.36,9.39,25400.0,6.5648,6.5998,6.5578,6.5788,25400.0
2009-11-03 09:35:00,9.4,9.5,9.4,9.5,12000.0,6.5858,6.6559,6.5858,6.6559,12000.0
2009-11-03 09:40:00,9.49,9.61,9.47,9.6,74000.0,6.6488,6.7329,6.6348,6.7259,74000.0
2009-11-03 09:45:00,9.58,9.59,9.48,9.48,61400.0,6.7119,6.7189,6.6418,6.6418,61400.0
2009-11-03 09:50:00,9.51,9.56,9.46,9.49,90400.0,6.6629,6.6979,6.6278,6.6488,90400.0
2009-11-03 09:55:00,9.49,9.54,9.47,9.49,96000.0,6.6488,6.6839,6.6348,6.6488,96000.0
2009-11-03 10:00:00,9.5,9.54,9.41,9.53,139800.0,6.6559,6.6839,6.5928,6.6769,139800.0
2009-11-03 10:05:00,9.53,9.55,9.47,9.47,99000.0,6.6769,6.6909,6.6348,6.6348,99000.0
2009-11-03 10:10:00,9.47,9.54,9.46,9.47,167400.0,6.6348,6.6839,6.6278,6.6348,167400.0
2009-11-03 10:15:00,9.47,9.49,9.4,9.45,49000.0,6.6348,6.6488,6.5858,6.6208,49000.0
2009-11-03 10:20:00,9.44,9.46,9.4,9.42,84800.0,6.6138,6.6278,6.5858,6.5998,84800.0
2009-11-03 10:25:00,9.42,9.42,9.33,9.34,102800.0,6.5998,6.5998,6.5368,6.5438,102800.0
2009-11-03 10:30:00,9.33,9.43,9.33,9.43,60400.0,6.5368,6.6068,6.5368,6.6068,60400.0
2009-11-03 10:35:00,9.43,9.45,9.35,9.36,42600.0,6.6068,6.6208,6.5508,6.5578,42600.0
2009-11-03 10:40:00,9.35,9.45,9.35,9.44,43400.0,6.5508,6.6208,6.5508,6.6138,43400.0
2009-11-03 10:45:00,9.43,9.48,9.43,9.47,20200.0,6.6068,6.6418,6.6068,6.6348,20200.0
2009-11-03 10:50:00,9.47,9.49,9.43,9.45,52600.0,6.6348,6.6488,6.6068,6.6208,52600.0
2009-11-03 10:55:00,9.45,9.48,9.43,9.47,30400.0,6.6208,6.6418,6.6068,6.6348,30400.0
2009-11-03 11:00:00,9.49,9.52,9.47,9.52,62400.0,6.6488,6.6699,6.6348,6.6699,62400.0
2009-11-03 11:05:00,9.51,9.53,9.49,9.52,81800.0,6.6629,6.6769,6.6488,6.6699,81800.0
2009-11-03 11:10:00,9.52,9.54,9.5,9.54,70000.0,6.6699,6.6839,6.6559,6.6839,70000.0
2009-11-03 11:15:00,9.54,9.54,9.47,9.52,33800.0,6.6839,6.6839,6.6348,6.6699,33800.0
2009-11-03 11:20:00,9.51,9.55,9.49,9.55,19200.0,6.6629,6.6909,6.6488,6.6909,19200.0
2009-11-03 11:25:00,9.55,9.55,9.47,9.49,68000.0,6.6909,6.6909,6.6348,6.6488,68000.0
2009-11-03 11:30:00,9.49,9.5,9.47,9.47,38400.0,6.6488,6.6559,6.6348,6.6348,38400.0
2009-11-03 11:35:00,9.47,9.47,9.43,9.44,22400.0,6.6348,6.6348,6.6068,6.6138,22400.0
2009-11-03 11:40:00,9.44,9.46,9.43,9.44,30400.0,6.6138,6.6278,6.6068,6.6138,30400.0
2009-11-03 11:45:00,9.44,9.47,9.43,9.46,37200.0,6.6138,6.6348,6.6068,6.6278,37200.0
2009-11-03 11:50:00,9.46,9.46,9.41,9.43,41800.0,6.6278,6.6278,6.5928,6.6068,41800.0
2009-11-03 11:55:00,9.44,9.47,9.43,9.43,19800.0,6.6138,6.6348,6.6068,6.6068,19800.0
2009-11-03 12:00:00,9.43,9.47,9.43,9.45,45200.0,6.6068,6.6348,6.6068,6.6208,45200.0
2009-11-03 12:05:00,9.44,9.45,9.41,9.44,19400.0,6.6138,6.6208,6.5928,6.6138,19400.0
2009-11-03 12:10:00,9.45,9.45,9.43,9.44,11000.0,6.6208,6.6208,6.6068,6.6138,11000.0
2009-11-03 12:15:00,9.44,9.45,9.41,9.42,10200.0,6.6138,6.6208,6.5928,6.5998,10200.0
2009-11-03 12:20:00,9.42,9.45,9.41,9.45,27000.0,6.5998,6.6208,6.5928,6.6208,27000.0
2009-11-03 12:25:00,9.45,9.47,9.44,9.45,24200.0,6.6208,6.6348,6.6138,6.6208,24200.0
2009-11-03 12:30:00,9.45,9.49,9.45,9.47,28600.0,6.6208,6.6488,6.6208,6.6348,28600.0
2009-11-03 12:35:00,9.47,9.52,9.47,9.49,70000.0,6.6348,6.6699,6.6348,6.6488,70000.0
2009-11-03 12:40:00,9.5,9.53,9.48,9.52,38800.0,6.6559,6.6769,6.6418,6.6699,38800.0
2009-11-03 12:45:00,9.52,9.52,9.49,9.49,13400.0,6.6699,6.6699,6.6488,6.6488,13400.0
2009-11-03 12:50:00,9.49,9.52,9.49,9.49,22800.0,6.6488,6.6699,6.6488,6.6488,22800.0
2009-11-03 12:55:00,9.49,9.51,9.49,9.49,15400.0,6.6488,6.6629,6.6488,6.6488,15400.0
2009-11-03 13:00:00,9.49,9.49,9.47,9.49,32000.0,6.6488,6.6488,6.6348,6.6488,32000.0
2009-11-03 13:05:00,9.49,9.53,9.49,9.51,23000.0,6.6488,6.6769,6.6488,6.6629,23000.0
2009-11-03 13:10:00,9.51,9.52,9.49,9.51,26600.0,6.6629,6.6699,6.6488,6.6629,26600.0
2009-11-03 13:15:00,9.51,9.52,9.49,9.49,17800.0,6.6629,6.6699,6.6488,6.6488,17800.0
2009-11-03 13:20:00,9.49,9.5,9.46,9.46,27200.0,6.6488,6.6559,6.6278,6.6278,27200.0
2009-11-03 13:25:00,9.46,9.5,9.45,9.5,32600.0,6.6278,6.6559,6.6208,6.6559,32600.0
2009-11-03 13:30:00,9.48,9.5,9.47,9.47,16400.0,6.6418,6.6559,6.6348,6.6348,16400.0
2009-11-03 13:35:00,9.47,9.49,9.47,9.48,20600.0,6.6348,6.6488,6.6348,6.6418,20600.0
2009-11-03 13:40:00,9.48,9.49,9.46,9.46,8800.0,6.6418,6.6488,6.6278,6.6278,8800.0
2009-11-03 13:45:00,9.46,9.47,9.45,9.47,10600.0,6.6278,6.6348,6.6208,6.6348,10600.0
2009-11-03 13:50:00,9.49,9.52,9.49,9.49,36000.0,6.6488,6.6699,6.6488,6.6488,36000.0
2009-11-03 13:55:00,9.5,9.52,9.5,9.52,70400.0,6.6559,6.6699,6.6559,6.6699,70400.0
2009-11-03 14:00:00,9.51,9.55,9.51,9.54,23800.0,6.6629,6.6909,6.6629,6.6839,23800.0
2009-11-03 14:05:00,9.55,9.56,9.54,9.56,16000.0,6.6909,6.6979,6.6839,6.6979,16000.0
2009-11-03 14:10:00,9.56,9.56,9.53,9.54,23200.0,6.6979,6.6979,6.6769,6.6839,23200.0
2009-11-03 14:15:00,9.54,9.54,9.54,9.54,19400.0,6.6839,6.6839,6.6839,6.6839,19400.0
2009-11-03 14:20:00,9.54,9.56,9.54,9.54,28800.0,6.6839,6.6979,6.6839,6.6839,28800.0
2009-11-03 14:25:00,9.53,9.56,9.53,9.54,22600.0,6.6769,6.6979,6.6769,6.6839,22600.0
2009-11-03 14:30:00,9.55,9.58,9.54,9.56,103000.0,6.6909,6.7119,6.6839,6.6979,103000.0
2009-11-03 14:35:00,9.56,9.56,9.55,9.55,25800.0,6.6979,6.6979,6.6909,6.6909,25800.0
2009-11-03 14:40:00,9.54,9.58,9.53,9.53,94400.0,6.6839,6.7119,6.6769,6.6769,94400.0
2009-11-03 14:45:00,9.53,9.55,9.52,9.53,48800.0,6.6769,6.6909,6.6699,6.6769,48800.0
2009-11-03 14:50:00,9.53,9.53,9.51,9.51,22400.0,6.6769,6.6769,6.6629,6.6629,22400.0
2009-11-03 14:55:00,9.51,9.54,9.49,9.52,60400.0,6.6629,6.6839,6.6488,6.6699,60400.0
2009-11-03 15:00:00,9.52,9.54,9.51,9.53,38800.0,6.6699,6.6839,6.6629,6.6769,38800.0
2009-11-03 15:05:00,9.53,9.54,9.51,9.52,40800.0,6.6769,6.6839,6.6629,6.6699,40800.0
2009-11-03 15:10:00,9.53,9.55,9.52,9.53,51000.0,6.6769,6.6909,6.6699,6.6769,51000.0
2009-11-03 15:15:00,9.54,9.54,9.51,9.51,52600.0,6.6839,6.6839,6.6629,6.6629,52600.0
2009-11-03 15:20:00,9.51,9.53,9.49,9.52,50000.0,6.6629,6.6769,6.6488,6.6699,50000.0
2009-11-03 15:25:00,9.52,9.56,9.52,9.55,11600.0,6.6699,6.6979,6.6699,6.6909,11600.0
2009-11-03 15:30:00,9.55,9.59,9.55,9.58,31000.0,6.6909,6.7189,6.6909,6.7119,31000.0
2009-11-03 15:35:00,9.58,9.59,9.56,9.58,22200.0,6.7119,6.7189,6.6979,6.7119,22200.0
2009-11-03 15:40:00,9.58,9.59,9.56,9.58,98800.0,6.7119,6.7189,6.6979,6.7119,98800.0
2009-11-03 15:45:00,9.58,9.62,9.57,9.62,67400.0,6.7119,6.7399,6.7049,6.7399,67400.0
2009-11-03 15:50:00,9.61,9.62,9.58,9.6,60400.0,6.7329,6.7399,6.7119,6.7259,60400.0
2009-11-03 15:55:00,9.6,9.61,9.55,9.57,196000.0,6.7259,6.7329,6.6909,6.7049,196000.0
2009-11-04 09:30:00,9.67,9.68,9.61,9.67,45200.0,6.775,6.782,6.7329,6.775,45200.0
2009-11-04 09:35:00,9.65,9.67,9.6,9.6,24800.0,6.7609,6.775,6.7259,6.7259,24800.0
2009-11-04 09:40:00,9.6,9.62,9.54,9.54,18600.0,6.7259,6.7399,6.6839,6.6839,18600.0
2009-11-04 09:45:00,9.53,9.56,9.52,9.54,27800.0,6.6769,6.6979,6.6699,6.6839,27800.0
2009-11-04 09:50:00,9.54,9.55,9.52,9.53,34600.0,6.6839,6.6909,6.6699,6.6769,34600.0
2009-11-04 09:55:00,9.52,9.61,9.52,9.59,22800.0,6.6699,6.7329,6.6699,6.7189,22800.0
2009-11-04 10:00:00,9.58,9.63,9.54,9.61,38000.0,6.7119,6.7469,6.6839,6.7329,38000.0
2009-11-04 10:05:00,9.61,9.65,9.6,9.65,27800.0,6.7329,6.7609,6.7259,6.7609,27800.0
2009-11-04 10:10:00,9.65,9.65,9.62,9.63,30400.0,6.7609,6.7609,6.7399,6.7469,30400.0
2009-11-04 10:15:00,9.63,9.66,9.63,9.65,43400.0,6.7469,6.768,6.7469,6.7609,43400.0
2009-11-04 10:20:00,9.65,9.65,9.63,9.64,47200.0,6.7609,6.7609,6.7469,6.7539,47200.0
2009-11-04 10:25:00,9.65,9.65,9.63,9.65,19400.0,6.7609,6.7609,6.7469,6.7609,19400.0
2009-11-04 10:30:00,9.65,9.69,9.65,9.65,27000.0,6.7609,6.789,6.7609,6.7609,27000.0
2009-11-04 10:35:00,9.65,9.68,9.64,9.64,12800.0,6.7609,6.782,6.7539,6.7539,12800.0
2009-11-04 10:40:00,9.63,9.64,9.62,9.64,8400.0,6.7469,6.7539,6.7399,6.7539,8400.0
2009-11-04 10:45:00,9.64,9.65,9.63,9.65,3000.0,6.7539,6.7609,6.7469,6.7609,3000.0
2009-11-04 10:50:00,9.66,9.68,9.66,9.68,10200.0,6.768,6.782,6.768,6.782,10200.0
2009-11-04 10:55:00,9.67,9.7,9.67,9.7,13400.0,6.775,6.796,6.775,6.796,13400.0
2009-11-04 11:00:00,9.7,9.7,9.67,9.69,17200.0,6.796,6.796,6.775,6.789,17200.0
2009-11-04 11:05:00,9.7,9.7,9.69,9.69,12400.0,6.796,6.796,6.789,6.789,12400.0
2009-11-04 11:10:00,9.69,9.69,9.67,9.67,9200.0,6.789,6.789,6.775,6.775,9200.0
2009-11-04 11:15:00,9.67,9.68,9.66,9.67,13200.0,6.775,6.782,6.768,6.775,13200.0
2009-11-04 11:20:00,9.67,9.67,9.65,9.65,5000.0,6.775,6.775,6.7609,6.7609,5000.0
2009-11-04 11:25:00,9.65,9.67,9.65,9.67,11200.0,6.7609,6.775,6.7609,6.775,11200.0
2009-11-04 11:30:00,9.67,9.67,9.63,9.63,13200.0,6.775,6.775,6.7469,6.7469,13200.0
2009-11-04 11:35:00,9.64,9.65,9.63,9.65,10400.0,6.7539,6.7609,6.7469,6.7609,10400.0
2009-11-04 11:40:00,9.64,9.65,9.64,9.64,17200.0,6.7539,6.7609,6.7539,6.7539,17200.0
2009-11-04 11:45:00,9.65,9.65,9.64,9.64,15800.0,6.7609,6.7609,6.7539,6.7539,15800.0
2009-11-04 11:50:00,9.64,9.66,9.64,9.65,21000.0,6.7539,6.768,6.7539,6.7609,21000.0
2009-11-04 11:55:00,9.65,9.65,9.63,9.63,20600.0,6.7609,6.7609,6.7469,6.7469,20600.0
2009-11-04 12:00:00,9.63,9.63,9.61,9.63,13000.0,6.7469,6.7469,6.7329,6.7469,13000.0
2009-11-04 12:05:00,9.63,9.63,9.58,9.58,23000.0,6.7469,6.7469,6.7119,6.7119,23000.0
2009-11-04 12:10:00,9.58,9.58,9.55,9.56,20600.0,6.7119,6.7119,6.6909,6.6979,20600.0
2009-11-04 12:15:00,9.56,9.57,9.55,9.56,14000.0,6.6979,6.7049,6.6909,6.6979,14000.0
2009-11-04 12:20:00,9.56,9.6,9.56,9.56,26000.0,6.6979,6.7259,6.6979,6.6979,26000.0
2009-11-04 12:25:00,9.56,9.56,9.55,9.55,15800.0,6.6979,6.6979,6.6909,6.6909,15800.0
2009-11-04 12:30:00,9.55,9.56,9.55,9.56,22200.0,6.6909,6.6979,6.6909,6.6979,22200.0
2009-11-04 12:35:00,9.55,9.58,9.55,9.58,20800.0,6.6909,6.7119,6.6909,6.7119,20800.0
2009-11-04 12:40:00,9.58,9.6,9.58,9.59,10200.0,6.7119,6.7259,6.7119,6.7189,10200.0
2009-11-04 12:45:00,9.59,9.59,9.55,9.55,22400.0,6.7189,6.7189,6.6909,6.6909,22400.0
2009-11-04 12:50:00,9.55,9.56,9.55,9.55,16400.0,6.6909,6.6979,6.6909,6.6909,16400.0
2009-11-04 12:55:00,9.55,9.55,9.55,9.55,8800.0,6.6909,6.6909,6.6909,6.6909,8800.0
2009-11-04 13:00:00,9.55,9.55,9.55,9.55,22400.0,6.6909,6.6909,6.6909,6.6909,22400.0
2009-11-04 13:05:00,9.55,9.55,9.53,9.53,35600.0,6.6909,6.6909,6.6769,6.6769,35600.0
2009-11-04 13:10:00,9.53,9.54,9.53,9.54,26200.0,6.6769,6.6839,6.6769,6.6839,26200.0
2009-11-04 13:15:00,9.54,9.56,9.54,9.56,17000.0,6.6839,6.6979,6.6839,6.6979,17000.0
2009-11-04 13:20:00,9.56,9.56,9.53,9.54,27200.0,6.6979,6.6979,6.6769,6.6839,27200.0
2009-11-04 13:25:00,9.54,9.55,9.53,9.55,25800.0,6.6839,6.6909,6.6769,6.6909,25800.0
2009-11-04 13:30:00,9.55,9.56,9.54,9.56,32000.0,6.6909,6.6979,6.6839,6.6979,32000.0
2009-11-04 13:35:00,9.56,9.58,9.56,9.56,21800.0,6.6979,6.7119,6.6979,6.6979,21800.0
2009-11-04 13:40:00,9.56,9.56,9.55,9.55,13200.0,6.6979,6.6979,6.6909,6.6909,13200.0
2009-11-04 13:45:00,9.55,9.55,9.54,9.54,23400.0,6.6909,6.6909,6.6839,6.6839,23400.0
2009-11-04 13:50:00,9.54,9.55,9.53,9.53,21600.0,6.6839,6.6909,6.6769,6.6769,21600.0
2009-11-04 13:55:00,9.53,9.54,9.52,9.53,73600.0,6.6769,6.6839,6.6699,6.6769,73600.0
2009-11-04 14:00:00,9.53,9.55,9.53,9.54,13800.0,6.6769,6.6909,6.6769,6.6839,13800.0
2009-11-04 14:05:00,9.55,9.6,9.54,9.59,28200.0,6.6909,6.7259,6.6839,6.7189,28200.0
2009-11-04 14:10:00,9.59,9.62,9.59,9.62,29600.0,6.7189,6.7399,6.7189,6.7399,29600.0
2009-11-04 14:15:00,9.62,9.65,9.52,9.53,48400.0,6.7399,6.7609,6.6699,6.6769,48400.0
2009-11-04 14:20:00,9.53,9.67,9.53,9.6,55200.0,6.6769,6.775,6.6769,6.7259,55200.0
2009-11-04 14:25:00,9.6,9.6,9.52,9.55,80600.0,6.7259,6.7259,6.6699,6.6909,80600.0
2009-11-04 14:30:00,9.55,9.63,9.52,9.63,109800.0,6.6909,6.7469,6.6699,6.7469,109800.0
2009-11-04 14:35:00,9.63,9.63,9.59,9.61,47200.0,6.7469,6.7469,6.7189,6.7329,47200.0
2009-11-04 14:40:00,9.6,9.65,9.57,9.6,80400.0,6.7259,6.7609,6.7049,6.7259,80400.0
2009-11-04 14:45:00,9.6,9.63,9.59,9.63,29200.0,6.7259,6.7469,6.7189,6.7469,29200.0
2009-11-04 14:50:00,9.63,9.63,9.62,9.62,19400.0,6.7469,6.7469,6.7399,6.7399,19400.0
2009-11-04 14:55:00,9.62,9.63,9.59,9.62,18200.0,6.7399,6.7469,6.7189,6.7399,18200.0
2009-11-04 15:00:00,9.63,9.63,9.56,9.56,20200.0,6.7469,6.7469,6.6979,6.6979,20200.0
2009-11-04 15:05:00,9.58,9.6,9.58,9.59,14200.0,6.7119,6.7259,6.7119,6.7189,14200.0
2009-11-04 15:10:00,9.58,9.62,9.55,9.59,37800.0,6.7119,6.7399,6.6909,6.7189,37800.0
2009-11-04 15:15:00,9.59,9.61,9.56,9.58,36600.0,6.7189,6.7329,6.6979,6.7119,36600.0
2009-11-04 15:20:00,9.59,9.61,9.58,9.59,44200.0,6.7189,6.7329,6.7119,6.7189,44200.0
2009-11-04 15:25:00,9.6,9.61,9.58,9.59,29000.0,6.7259,6.7329,6.7119,6.7189,29000.0
2009-11-04 15:30:00,9.59,9.59,9.52,9.54,75400.0,6.7189,6.7189,6.6699,6.6839,75400.0
2009-11-04 15:35:00,9.53,9.55,9.5,9.53,80800.0,6.6769,6.6909,6.6559,6.6769,80800.0
2009-11-04 15:40:00,9.53,9.53,9.5,9.51,146800.0,6.6769,6.6769,6.6559,6.6629,146800.0
2009-11-04 15:45:00,9.51,9.53,9.47,9.47,166200.0,6.6629,6.6769,6.6348,6.6348,166200.0
2009-11-04 15:50:00,9.47,9.5,9.47,9.5,122800.0,6.6348,6.6559,6.6348,6.6559,122800.0
2009-11-04 15:55:00,9.51,9.51,9.48,9.49,168000.0,6.6629,6.6629,6.6418,6.6488,168000.0
2009-11-05 09:30:00,9.59,9.59,9.52,9.54,34800.0,6.7189,6.7189,6.6699,6.6839,34800.0
2009-11-05 09:35:00,9.54,9.56,9.5,9.53,74200.0,6.6839,6.6979,6.6559,6.6769,74200.0
2009-11-05 09:40:00,9.55,9.56,9.51,9.51,80400.0,6.6909,6.6979,6.6629,6.6629,80400.0
2009-11-05 09:45:00,9.49,9.6,9.49,9.6,35200.0,6.6488,6.7259,6.6488,6.7259,35200.0
2009-11-05 09:50:00,9.6,9.68,9.6,9.68,27800.0,6.7259,6.782,6.7259,6.782,27800.0
2009-11-05 09:55:00,9.68,9.74,9.66,9.74,135600.0,6.782,6.824,6.768,6.824,135600.0
2009-11-05 10:00:00,9.74,9.79,9.72,9.72,32800.0,6.824,6.859,6.81,6.81,32800.0
2009-11-05 10:05:00,9.74,9.74,9.68,9.68,40800.0,6.824,6.824,6.782,6.782,40800.0
2009-11-05 10:10:00,9.69,9.71,9.66,9.67,63200.0,6.789,6.803,6.768,6.775,63200.0
2009-11-05 10:15:00,9.68,9.7,9.65,9.65,48400.0,6.782,6.796,6.7609,6.7609,48400.0
2009-11-05 10:20:00,9.67,9.69,9.65,9.68,60800.0,6.775,6.789,6.7609,6.782,60800.0
2009-11-05 10:25:00,9.68,9.7,9.67,9.68,22800.0,6.782,6.796,6.775,6.782,22800.0
2009-11-05 10:30:00,9.69,9.71,9.69,9.69,19200.0,6.789,6.803,6.789,6.789,19200.0
2009-11-05 10:35:00,9.69,9.72,9.68,9.72,60000.0,6.789,6.81,6.782,6.81,60000.0
2009-11-05 10:40:00,9.72,9.74,9.72,9.72,9200.0,6.81,6.824,6.81,6.81,9200.0
2009-11-05 10:45:00,9.73,9.76,9.73,9.76,29800.0,6.817,6.838,6.817,6.838,29800.0
2009-11-05 10:50:00,9.76,9.79,9.76,9.79,17200.0,6.838,6.859,6.838,6.859,17200.0
2009-11-05 10:55:00,9.78,9.79,9.78,9.78,10600.0,6.852,6.859,6.852,6.852,10600.0
2009-11-05 11:00:00,9.78,9.79,9.76,9.77,20400.0,6.852,6.859,6.838,6.845,20400.0
2009-11-05 11:05:00,9.77,9.77,9.74,9.77,17200.0,6.845,6.845,6.824,6.845,17200.0
2009-11-05 11:10:00,9.76,9.77,9.74,9.74,20800.0,6.838,6.845,6.824,6.824,20800.0
2009-11-05 11:15:00,9.74,9.74,9.71,9.71,36200.0,6.824,6.824,6.803,6.803,36200.0
2009-11-05 11:20:00,9.71,9.72,9.71,9.71,11000.0,6.803,6.81,6.803,6.803,11000.0
2009-11-05 11:25:00,9.71,9.71,9.7,9.71,10800.0,6.803,6.803,6.796,6.803,10800.0
2009-11-05 11:30:00,9.7,9.71,9.69,9.7,12400.0,6.796,6.803,6.789,6.796,12400.0
2009-11-05 11:35:00,9.7,9.7,9.67,9.68,12800.0,6.796,6.796,6.775,6.782,12800.0
2009-11-05 11:40:00,9.69,9.7,9.62,9.62,39400.0,6.789,6.796,6.7399,6.7399,39400.0
2009-11-05 11:45:00,9.62,9.62,9.55,9.56,55600.0,6.7399,6.7399,6.6909,6.6979,55600.0
2009-11-05 11:50:00,9.56,9.59,9.54,9.56,45600.0,6.6979,6.7189,6.6839,6.6979,45600.0
2009-11-05 11:55:00,9.56,9.58,9.56,9.57,23800.0,6.6979,6.7119,6.6979,6.7049,23800.0
2009-11-05 12:00:00,9.58,9.58,9.54,9.54,68800.0,6.7119,6.7119,6.6839,6.6839,68800.0
2009-11-05 12:05:00,9.54,9.56,9.54,9.56,46000.0,6.6839,6.6979,6.6839,6.6979,46000.0
2009-11-05 12:10:00,9.56,9.57,9.54,9.55,30600.0,6.6979,6.7049,6.6839,6.6909,30600.0
2009-11-05 12:15:00,9.54,9.56,9.53,9.56,35800.0,6.6839,6.6979,6.6769,6.6979,35800.0
2009-11-05 12:20:00,9.56,9.58,9.56,9.56,21000.0,6.6979,6.7119,6.6979,6.6979,21000.0
2009-11-05 12:25:00,9.55,9.57,9.55,9.57,24400.0,6.6909,6.7049,6.6909,6.7049,24400.0
2009-11-05 12:30:00,9.57,9.6,9.56,9.58,25000.0,6.7049,6.7259,6.6979,6.7119,25000.0
2009-11-05 12:35:00,9.58,9.59,9.56,9.58,29000.0,6.7119,6.7189,6.6979,6.7119,29000.0
2009-11-05 12:40:00,9.58,9.59,9.56,9.59,20600.0,6.7119,6.7189,6.6979,6.7189,20600.0
2009-11-05 12:45:00,9.59,9.63,9.59,9.63,17600.0,6.7189,6.7469,6.7189,6.7469,17600.0
2009-11-05 12:50:00,9.63,9.63,9.6,9.61,23200.0,6.7469,6.7469,6.7259,6.7329,23200.0
2009-11-05 12:55:00,9.61,9.68,9.61,9.68,18800.0,6.7329,6.782,6.7329,6.782,18800.0
2009-11-05 13:00:00,9.68,9.69,9.66,9.68,21400.0,6.782,6.789,6.768,6.782,21400.0
2009-11-05 13:05:00,9.68,9.68,9.65,9.65,41200.0,6.782,6.782,6.7609,6.7609,41200.0
2009-11-05 13:10:00,9.65,9.66,9.63,9.65,38000.0,6.7609,6.768,6.7469,6.7609,38000.0
2009-11-05 13:15:00,9.65,9.68,9.63,9.68,30200.0,6.7609,6.782,6.7469,6.782,30200.0
2009-11-05 13:20:00,9.68,9.69,9.65,9.66,28800.0,6.782,6.789,6.7609,6.768,28800.0
2009-11-05 13:25:00,9.66,9.67,9.65,9.66,6800.0,6.768,6.775,6.7609,6.768,6800.0
2009-11-05 13:30:00,9.67,9.69,9.67,9.69,11400.0,6.775,6.789,6.775,6.789,11400.0
2009-11-05 13:35:00,9.69,9.69,9.67,9.67,31800.0,6.789,6.789,6.775,6.775,31800.0
2009-11-05 13:40:00,9.67,9.7,9.67,9.68,25600.0,6.775,6.796,6.775,6.782,25600.0
2009-11-05 13:45:00,9.68,9.68,9.67,9.68,19800.0,6.782,6.782,6.775,6.782,19800.0
2009-11-05 13:50:00,9.67,9.67,9.63,9.63,27200.0,6.775,6.775,6.7469,6.7469,27200.0
2009-11-05 13:55:00,9.64,9.64,9.59,9.59,53600.0,6.7539,6.7539,6.7189,6.7189,53600.0
2009-11-05 14:00:00,9.59,9.6,9.56,9.59,76800.0,6.7189,6.7259,6.6979,6.7189,76800.0
2009-11-05 14:05:00,9.59,9.6,9.56,9.57,34200.0,6.7189,6.7259,6.6979,6.7049,34200.0
2009-11-05 14:10:00,9.58,9.58,9.55,9.56,64200.0,6.7119,6.7119,6.6909,6.6979,64200.0
2009-11-05 14:15:00,9.55,9.56,9.53,9.54,47000.0,6.6909,6.6979,6.6769,6.6839,47000.0
2009-11-05 14:20:00,9.54,9.58,9.53,9.53,59600.0,6.6839,6.7119,6.6769,6.6769,59600.0
2009-11-05 14:25:00,9.54,9.57,9.54,9.55,11600.0,6.6839,6.7049,6.6839,6.6909,11600.0
2009-11-05 14:30:00,9.55,9.57,9.55,9.57,4600.0,6.6909,6.7049,6.6909,6.7049,4600.0
2009-11-05 14:35:00,9.58,9.58,9.55,9.55,25200.0,6.7119,6.7119,6.6909,6.6909,25200.0
2009-11-05 14:40:00,9.55,9.56,9.54,9.54,22400.0,6.6909,6.6979,6.6839,6.6839,22400.0
2009-11-05 14:45:00,9.54,9.56,9.53,9.56,39600.0,6.6839,6.6979,6.6769,6.6979,39600.0
2009-11-05 14:50:00,9.56,9.58,9.56,9.57,12800.0,6.6979,6.7119,6.6979,6.7049,12800.0
2009-11-05 14:55:00,9.57,9.58,9.55,9.56,27200.0,6.7049,6.7119,6.6909,6.6979,27200.0
2009-11-05 15:00:00,9.56,9.57,9.53,9.53,34600.0,6.6979,6.7049,6.6769,6.6769,34600.0
2009-11-05 15:05:00,9.53,9.56,9.53,9.56,41200.0,6.6769,6.6979,6.6769,6.6979,41200.0
2009-11-05 15:10:00,9.56,9.56,9.55,9.56,37800.0,6.6979,6.6979,6.6909,6.6979,37800.0
2009-11-05 15:15:00,9.56,9.59,9.56,9.59,49200.0,6.6979,6.7189,6.6979,6.7189,49200.0
2009-11-05 15:20:00,9.59,9.6,9.55,9.56,40400.0,6.7189,6.7259,6.6909,6.6979,40400.0
2009-11-05 15:25:00,9.56,9.57,9.55,9.57,26600.0,6.6979,6.7049,6.6909,6.7049,26600.0
2009-11-05 15:30:00,9.56,9.58,9.56,9.57,18400.0,6.6979,6.7119,6.6979,6.7049,18400.0
2009-11-05 15:35:00,9.57,9.58,9.56,9.57,36600.0,6.7049,6.7119,6.6979,6.7049,36600.0
2009-11-05 15:40:00,9.58,9.6,9.58,9.59,45600.0,6.7119,6.7259,6.7119,6.7189,45600.0
2009-11-05 15:45:00,9.59,9.6,9.56,9.58,38200.0,6.7189,6.7259,6.6979,6.7119,38200.0
2009-11-05 15:50:00,9.58,9.61,9.58,9.59,68400.0,6.7119,6.7329,6.7119,6.7189,68400.0
2009-11-05 15:55:00,9.59,9.6,9.58,9.59,115400.0,6.7189,6.7259,6.7119,6.7189,115400.0
2009-11-06 09:30:00,9.52,9.57,9.48,9.55,27200.0,6.6699,6.7049,6.6418,6.6909,27200.0
2009-11-06 09:35:00,9.54,9.64,9.54,9.63,16600.0,6.6839,6.7539,6.6839,6.7469,16600.0
2009-11-06 09:40:00,9.63,9.66,9.62,9.65,18000.0,6.7469,6.768,6.7399,6.7609,18000.0
2009-11-06 09:45:00,9.67,9.72,9.61,9.65,36600.0,6.775,6.81,6.7329,6.7609,36600.0
2009-11-06 09:50:00,9.63,9.64,9.58,9.58,50200.0,6.7469,6.7539,6.7119,6.7119,50200.0
2009-11-06 09:55:00,9.59,9.62,9.58,9.59,20000.0,6.7189,6.7399,6.7119,6.7189,20000.0
2009-11-06 10:00:00,9.6,9.64,9.57,9.58,39000.0,6.7259,6.7539,6.7049,6.7119,39000.0
2009-11-06 10:05:00,9.57,9.62,9.55,9.58,34800.0,6.7049,6.7399,6.6909,6.7119,34800.0
2009-11-06 10:10:00,9.58,9.6,9.57,9.58,12000.0,6.7119,6.7259,6.7049,6.7119,12000.0
2009-11-06 10:15:00,9.58,9.59,9.55,9.55,10600.0,6.7119,6.7189,6.6909,6.6909,10600.0
2009-11-06 10:20:00,9.55,9.55,9.52,9.53,28200.0,6.6909,6.6909,6.6699,6.6769,28200.0
2009-11-06 10:25:00,9.53,9.53,9.48,9.48,74000.0,6.6769,6.6769,6.6418,6.6418,74000.0
2009-11-06 10:30:00,9.47,9.5,9.46,9.49,38200.0,6.6348,6.6559,6.6278,6.6488,38200.0
2009-11-06 10:35:00,9.5,9.52,9.44,9.46,85000.0,6.6559,6.6699,6.6138,6.6278,85000.0
2009-11-06 10:40:00,9.46,9.49,9.38,9.4,73800.0,6.6278,6.6488,6.5718,6.5858,73800.0
2009-11-06 10:45:00,9.38,9.46,9.38,9.46,30800.0,6.5718,6.6278,6.5718,6.6278,30800.0
2009-11-06 10:50:00,9.45,9.49,9.42,9.46,118800.0,6.6208,6.6488,6.5998,6.6278,118800.0
2009-11-06 10:55:00,9.46,9.46,9.42,9.44,125000.0,6.6278,6.6278,6.5998,6.6138,125000.0
2009-11-06 11:00:00,9.44,9.45,9.4,9.41,200800.0,6.6138,6.6208,6.5858,6.5928,200800.0
2009-11-06 11:05:00,9.41,9.51,9.4,9.5,177800.0,6.5928,6.6629,6.5858,6.6559,177800.0
2009-11-06 11:10:00,9.5,9.51,9.47,9.49,34000.0,6.6559,6.6629,6.6348,6.6488,34000.0
2009-11-06 11:15:00,9.49,9.55,9.49,9.54,30000.0,6.6488,6.6909,6.6488,6.6839,30000.0
2009-11-06 11:20:00,9.54,9.54,9.5,9.5,38000.0,6.6839,6.6839,6.6559,6.6559,38000.0
2009-11-06 11:25:00,9.5,9.55,9.5,9.55,27800.0,6.6559,6.6909,6.6559,6.6909,27800.0
2009-11-06 11:30:00,9.53,9.57,9.53,9.56,24600.0,6.6769,6.7049,6.6769,6.6979,24600.0
2009-11-06 11:35:00,9.56,9.57,9.56,9.57,13600.0,6.6979,6.7049,6.6979,6.7049,13600.0
2009-11-06 11:40:00,9.57,9.62,9.57,9.6,21600.0,6.7049,6.7399,6.7049,6.7259,21600.0
2009-11-06 11:45:00,9.58,9.59,9.56,9.56,14200.0,6.7119,6.7189,6.6979,6.6979,14200.0
2009-11-06 11:50:00,9.56,9.58,9.55,9.56,26200.0,6.6979,6.7119,6.6909,6.6979,26200.0
2009-11-06 11:55:00,9.56,9.57,9.55,9.57,24400.0,6.6979,6.7049,6.6909,6.7049,24400.0
2009-11-06 12:00:00,9.56,9.59,9.56,9.56,14400.0,6.6979,6.7189,6.6979,6.6979,14400.0
2009-11-06 12:05:00,9.56,9.57,9.56,9.56,9400.0,6.6979,6.7049,6.6979,6.6979,9400.0
2009-11-06 12:10:00,9.56,9.6,9.55,9.56,34800.0,6.6979,6.7259,6.6909,6.6979,34800.0
2009-11-06 12:15:00,9.59,9.59,9.56,9.56,29600.0,6.7189,6.7189,6.6979,6.6979,29600.0
2009-11-06 12:20:00,9.56,9.57,9.55,9.56,17200.0,6.6979,6.7049,6.6909,6.6979,17200.0
2009-11-06 12:25:00,9.55,9.59,9.55,9.56,14400.0,6.6909,6.7189,6.6909,6.6979,14400.0
2009-11-06 12:30:00,9.56,9.58,9.56,9.58,5000.0,6.6979,6.7119,6.6979,6.7119,5000.0
2009-11-06 12:35:00,9.58,9.59,9.56,9.57,31600.0,6.7119,6.7189,6.6979,6.7049,31600.0
2009-11-06 12:40:00,9.57,9.58,9.55,9.55,11600.0,6.7049,6.7119,6.6909,6.6909,11600.0
2009-11-06 12:45:00,9.54,9.55,9.53,9.53,12600.0,6.6839,6.6909,6.6769,6.6769,12600.0
2009-11-06 12:50:00,9.53,9.56,9.53,9.54,25200.0,6.6769,6.6979,6.6769,6.6839,25200.0
2009-11-06 12:55:00,9.54,9.56,9.54,9.54,9400.0,6.6839,6.6979,6.6839,6.6839,9400.0
2009-11-06 13:00:00,9.55,9.56,9.53,9.53,9800.0,6.6909,6.6979,6.6769,6.6769,9800.0
2009-11-06 13:05:00,9.53,9.55,9.53,9.55,8400.0,6.6769,6.6909,6.6769,6.6909,8400.0
2009-11-06 13:10:00,9.55,9.55,9.54,9.55,12000.0,6.6909,6.6909,6.6839,6.6909,12000.0
2009-11-06 13:15:00,9.56,9.58,9.55,9.58,17000.0,6.6979,6.7119,6.6909,6.7119,17000.0
2009-11-06 13:20:00,9.58,9.61,9.58,9.6,16800.0,6.7119,6.7329,6.7119,6.7259,16800.0
2009-11-06 13:25:00,9.6,9.6,9.56,9.58,16800.0,6.7259,6.7259,6.6979,6.7119,16800.0
2009-11-06 13:30:00,9.58,9.59,9.57,9.59,18200.0,6.7119,6.7189,6.7049,6.7189,18200.0
2009-11-06 13:35:00,9.6,9.61,9.58,9.58,13000.0,6.7259,6.7329,6.7119,6.7119,13000.0
2009-11-06 13:40:00,9.58,9.6,9.58,9.6,27800.0,6.7119,6.7259,6.7119,6.7259,27800.0
2009-11-06 13:45:00,9.6,9.62,9.58,9.58,27000.0,6.7259,6.7399,6.7119,6.7119,27000.0
2009-11-06 13:50:00,9.58,9.61,9.58,9.59,42200.0,6.7119,6.7329,6.7119,6.7189,42200.0
2009-11-06 13:55:00,9.59,9.61,9.58,9.59,30200.0,6.7189,6.7329,6.7119,6.7189,30200.0
2009-11-06 14:00:00,9.59,9.59,9.56,9.56,52600.0,6.7189,6.7189,6.6979,6.6979,52600.0
2009-11-06 14:05:00,9.56,9.57,9.54,9.56,97600.0,6.6979,6.7049,6.6839,6.6979,97600.0
2009-11-06 14:10:00,9.56,9.56,9.56,9.56,10000.0,6.6979,6.6979,6.6979,6.6979,10000.0
2009-11-06 14:15:00,9.56,9.56,9.54,9.54,50200.0,6.6979,6.6979,6.6839,6.6839,50200.0
2009-11-06 14:20:00,9.53,9.54,9.53,9.54,35400.0,6.6769,6.6839,6.6769,6.6839,35400.0
2009-11-06 14:25:00,9.55,9.56,9.54,9.55,16000.0,6.6909,6.6979,6.6839,6.6909,16000.0
2009-11-06 14:30:00,9.55,9.56,9.55,9.56,6800.0,6.6909,6.6979,6.6909,6.6979,6800.0
2009-11-06 14:35:00,9.56,9.57,9.56,9.56,7200.0,6.6979,6.7049,6.6979,6.6979,7200.0
2009-11-06 14:40:00,9.57,9.58,9.55,9.55,37400.0,6.7049,6.7119,6.6909,6.6909,37400.0
2009-11-06 14:45:00,9.55,9.55,9.54,9.55,18600.0,6.6909,6.6909,6.6839,6.6909,18600.0
2009-11-06 14:50:00,9.55,9.58,9.54,9.54,29000.0,6.6909,6.7119,6.6839,6.6839,29000.0
2009-11-06 14:55:00,9.54,9.55,9.54,9.55,8600.0,6.6839,6.6909,6.6839,6.6909,8600.0
2009-11-06 15:00:00,9.54,9.54,9.52,9.54,92800.0,6.6839,6.6839,6.6699,6.6839,92800.0
2009-11-06 15:05:00,9.53,9.55,9.53,9.54,20400.0,6.6769,6.6909,6.6769,6.6839,20400.0
2009-11-06 15:10:00,9.54,9.55,9.53,9.53,35800.0,6.6839,6.6909,6.6769,6.6769,35800.0
2009-11-06 15:15:00,9.53,9.55,9.53,9.54,19000.0,6.6769,6.6909,6.6769,6.6839,19000.0
2009-11-06 15:20:00,9.55,9.57,9.54,9.55,33000.0,6.6909,6.7049,6.6839,6.6909,33000.0
2009-11-06 15:25:00,9.55,9.58,9.55,9.58,26400.0,6.6909,6.7119,6.6909,6.7119,26400.0
2009-11-06 15:30:00,9.58,9.59,9.56,9.59,36400.0,6.7119,6.7189,6.6979,6.7189,36400.0
2009-11-06 15:35:00,9.59,9.62,9.58,9.58,29200.0,6.7189,6.7399,6.7119,6.7119,29200.0
2009-11-06 15:40:00,9.58,9.61,9.58,9.61,26400.0,6.7119,6.7329,6.7119,6.7329,26400.0
2009-11-06 15:45:00,9.61,9.62,9.6,9.62,53400.0,6.7329,6.7399,6.7259,6.7399,53400.0
2009-11-06 15:50:00,9.62,9.62,9.61,9.62,76600.0,6.7399,6.7399,6.7329,6.7399,76600.0
2009-11-06 15:55:00,9.62,9.62,9.61,9.62,111200.0,6.7399,6.7399,6.7329,6.7399,111200.0
2009-11-09 09:30:00,9.71,9.81,9.71,9.77,34200.0,6.803,6.873,6.803,6.845,34200.0
2009-11-09 09:35:00,9.77,9.77,9.72,9.77,41600.0,6.845,6.845,6.81,6.845,41600.0
2009-11-09 09:40:00,9.78,9.82,9.75,9.77,135800.0,6.852,6.8801,6.831,6.845,135800.0
2009-11-09 09:45:00,9.79,9.79,9.74,9.75,29200.0,6.859,6.859,6.824,6.831,29200.0
2009-11-09 09:50:00,9.76,9.77,9.71,9.77,58800.0,6.838,6.845,6.803,6.845,58800.0
2009-11-09 09:55:00,9.76,9.8,9.74,9.79,29600.0,6.838,6.866,6.824,6.859,29600.0
2009-11-09 10:00:00,9.8,9.83,9.79,9.8,92400.0,6.866,6.8871,6.859,6.866,92400.0
2009-11-09 10:05:00,9.8,9.85,9.8,9.85,24600.0,6.866,6.9011,6.866,6.9011,24600.0
2009-11-09 10:10:00,9.85,9.86,9.83,9.85,48400.0,6.9011,6.9081,6.8871,6.9011,48400.0
2009-11-09 10:15:00,9.85,9.87,9.84,9.84,27800.0,6.9011,6.9151,6.8941,6.8941,27800.0
2009-11-09 10:20:00,9.84,9.85,9.81,9.83,38000.0,6.8941,6.9011,6.873,6.8871,38000.0
2009-11-09 10:25:00,9.83,9.84,9.82,9.84,35000.0,6.8871,6.8941,6.8801,6.8941,35000.0
2009-11-09 10:30:00,9.83,9.84,9.8,9.81,51800.0,6.8871,6.8941,6.866,6.873,51800.0
2009-11-09 10:35:00,9.81,9.83,9.81,9.82,20400.0,6.873,6.8871,6.873,6.8801,20400.0
2009-11-09 10:40:00,9.82,9.85,9.81,9.84,17000.0,6.8801,6.9011,6.873,6.8941,17000.0
2009-11-09 10:45:00,9.84,9.84,9.84,9.84,6600.0,6.8941,6.8941,6.8941,6.8941,6600.0
2009-11-09 10:50:00,9.84,9.84,9.81,9.82,120600.0,6.8941,6.8941,6.873,6.8801,120600.0
2009-11-09 10:55:00,9.82,9.84,9.8,9.81,33000.0,6.8801,6.8941,6.866,6.873,33000.0
2009-11-09 11:00:00,9.81,9.81,9.79,9.8,20400.0,6.873,6.873,6.859,6.866,20400.0
2009-11-09 11:05:00,9.8,9.81,9.79,9.81,29400.0,6.866,6.873,6.859,6.873,29400.0
2009-11-09 11:10:00,9.81,9.81,9.8,9.81,13200.0,6.873,6.873,6.866,6.873,13200.0
2009-11-09 11:15:00,9.81,9.86,9.81,9.86,45800.0,6.873,6.9081,6.873,6.9081,45800.0
2009-11-09 11:20:00,9.85,9.85,9.83,9.83,11200.0,6.9011,6.9011,6.8871,6.8871,11200.0
2009-11-09 11:25:00,9.83,9.86,9.83,9.85,82600.0,6.8871,6.9081,6.8871,6.9011,82600.0
2009-11-09 11:30:00,9.86,9.86,9.84,9.85,25000.0,6.9081,6.9081,6.8941,6.9011,25000.0
2009-11-09 11:35:00,9.84,9.85,9.84,9.84,12000.0,6.8941,6.9011,6.8941,6.8941,12000.0
2009-11-09 11:40:00,9.84,9.85,9.81,9.82,26200.0,6.8941,6.9011,6.873,6.8801,26200.0
2009-11-09 11:45:00,9.83,9.83,9.81,9.82,80400.0,6.8871,6.8871,6.873,6.8801,80400.0
2009-11-09 11:50:00,9.82,9.82,9.81,9.81,6800.0,6.8801,6.8801,6.873,6.873,6800.0
2009-11-09 11:55:00,9.81,9.82,9.81,9.82,21800.0,6.873,6.8801,6.873,6.8801,21800.0
2009-11-09 12:00:00,9.82,9.83,9.82,9.83,10800.0,6.8801,6.8871,6.8801,6.8871,10800.0
2009-11-09 12:05:00,9.83,9.83,9.8,9.8,58000.0,6.8871,6.8871,6.866,6.866,58000.0
2009-11-09 12:10:00,9.81,9.81,9.8,9.81,26400.0,6.873,6.873,6.866,6.873,26400.0
2009-11-09 12:15:00,9.81,9.83,9.81,9.82,15400.0,6.873,6.8871,6.873,6.8801,15400.0
2009-11-09 12:20:00,9.83,9.83,9.81,9.82,28200.0,6.8871,6.8871,6.873,6.8801,28200.0
2009-11-09 12:25:00,9.82,9.83,9.81,9.82,14400.0,6.8801,6.8871,6.873,6.8801,14400.0
2009-11-09 12:30:00,9.81,9.82,9.81,9.81,27800.0,6.873,6.8801,6.873,6.873,27800.0
2009-11-09 12:35:00,9.81,9.84,9.81,9.83,64600.0,6.873,6.8941,6.873,6.8871,64600.0
2009-11-09 12:40:00,9.83,9.83,9.81,9.83,163600.0,6.8871,6.8871,6.873,6.8871,163600.0
2009-11-09 12:45:00,9.82,9.85,9.82,9.85,14400.0,6.8801,6.9011,6.8801,6.9011,14400.0
2009-11-09 12:50:00,9.85,9.87,9.84,9.86,29800.0,6.9011,6.9151,6.8941,6.9081,29800.0
2009-11-09 12:55:00,9.86,9.88,9.86,9.88,14200.0,6.9081,6.9221,6.9081,6.9221,14200.0
2009-11-09 13:00:00,9.88,9.89,9.86,9.86,18000.0,6.9221,6.9291,6.9081,6.9081,18000.0
2009-11-09 13:05:00,9.86,9.87,9.85,9.85,28800.0,6.9081,6.9151,6.9011,6.9011,28800.0
2009-11-09 13:10:00,9.85,9.85,9.84,9.85,12200.0,6.9011,6.9011,6.8941,6.9011,12200.0
2009-11-09 13:15:00,9.85,9.85,9.84,9.85,28000.0,6.9011,6.9011,6.8941,6.9011,28000.0
2009-11-09 13:20:00,9.85,9.86,9.85,9.85,14600.0,6.9011,6.9081,6.9011,6.9011,14600.0
2009-11-09 13:25:00,9.85,9.86,9.85,9.85,14400.0,6.9011,6.9081,6.9011,6.9011,14400.0
2009-11-09 13:30:00,9.86,9.86,9.84,9.84,38400.0,6.9081,6.9081,6.8941,6.8941,38400.0
2009-11-09 13:35:00,9.84,9.88,9.83,9.88,28000.0,6.8941,6.9221,6.8871,6.9221,28000.0
2009-11-09 13:40:00,9.88,9.88,9.85,9.86,28400.0,6.9221,6.9221,6.9011,6.9081,28400.0
2009-11-09 13:45:00,9.86,9.86,9.85,9.85,44800.0,6.9081,6.9081,6.9011,6.9011,44800.0
2009-11-09 13:50:00,9.85,9.86,9.85,9.85,28000.0,6.9011,6.9081,6.9011,6.9011,28000.0
2009-11-09 13:55:00,9.86,9.86,9.85,9.86,19800.0,6.9081,6.9081,6.9011,6.9081,19800.0
2009-11-09 14:00:00,9.85,9.86,9.85,9.85,19200.0,6.9011,6.9081,6.9011,6.9011,19200.0
2009-11-09 14:05:00,9.85,9.87,9.85,9.85,21200.0,6.9011,6.9151,6.9011,6.9011,21200.0
2009-11-09 14:10:00,9.85,9.86,9.85,9.86,18800.0,6.9011,6.9081,6.9011,6.9081,18800.0
2009-11-09 14:15:00,9.86,9.86,9.85,9.85,9800.0,6.9081,6.9081,6.9011,6.9011,9800.0
2009-11-09 14:20:00,9.85,9.88,9.85,9.87,13400.0,6.9011,6.9221,6.9011,6.9151,13400.0
2009-11-09 14:25:00,9.88,9.88,9.87,9.87,7200.0,6.9221,6.9221,6.9151,6.9151,7200.0
2009-11-09 14:30:00,9.87,9.88,9.87,9.88,15000.0,6.9151,6.9221,6.9151,6.9221,15000.0
2009-11-09 14:35:00,9.88,9.89,9.88,9.88,21000.0,6.9221,6.9291,6.9221,6.9221,21000.0
2009-11-09 14:40:00,9.88,9.9,9.88,9.9,30000.0,6.9221,6.9361,6.9221,6.9361,30000.0
2009-11-09 14:45:00,9.9,9.91,9.89,9.91,35000.0,6.9361,6.9431,6.9291,6.9431,35000.0
2009-11-09 14:50:00,9.9,9.92,9.9,9.92,17000.0,6.9361,6.9501,6.9361,6.9501,17000.0
2009-11-09 14:55:00,9.92,9.93,9.91,9.93,90800.0,6.9501,6.9571,6.9431,6.9571,90800.0
2009-11-09 15:00:00,9.93,9.95,9.93,9.95,91200.0,6.9571,6.9711,6.9571,6.9711,91200.0
2009-11-09 15:05:00,9.94,9.96,9.93,9.96,84000.0,6.9641,6.9781,6.9571,6.9781,84000.0
2009-11-09 15:10:00,9.96,9.96,9.95,9.96,30200.0,6.9781,6.9781,6.9711,6.9781,30200.0
2009-11-09 15:15:00,9.96,9.96,9.95,9.96,52400.0,6.9781,6.9781,6.9711,6.9781,52400.0
2009-11-09 15:20:00,9.96,9.99,9.95,9.99,36600.0,6.9781,6.9992,6.9711,6.9992,36600.0
2009-11-09 15:25:00,9.99,9.99,9.95,9.97,60200.0,6.9992,6.9992,6.9711,6.9851,60200.0
2009-11-09 15:30:00,9.97,9.99,9.96,9.97,62400.0,6.9851,6.9992,6.9781,6.9851,62400.0
2009-11-09 15:35:00,9.97,9.98,9.97,9.98,54800.0,6.9851,6.9922,6.9851,6.9922,54800.0
2009-11-09 15:40:00,9.97,9.98,9.97,9.97,75000.0,6.9851,6.9922,6.9851,6.9851,75000.0
2009-11-09 15:45:00,9.97,9.98,9.96,9.96,64600.0,6.9851,6.9922,6.9781,6.9781,64600.0
2009-11-09 15:50:00,9.97,9.99,9.97,9.99,92000.0,6.9851,6.9992,6.9851,6.9992,92000.0
2009-11-09 15:55:00,9.98,10.0,9.98,9.99,112000.0,6.9922,7.0062,6.9922,6.9992,112000.0
2009-11-10 09:30:00,9.97,10.04,9.94,10.02,37200.0,6.9851,7.0342,6.9641,7.0202,37200.0
2009-11-10 09:35:00,10.04,10.07,10.03,10.03,21200.0,7.0342,7.0552,7.0272,7.0272,21200.0
2009-11-10 09:40:00,10.03,10.06,9.99,10.02,28600.0,7.0272,7.0482,6.9992,7.0202,28600.0
2009-11-10 09:45:00,10.02,10.11,10.02,10.11,54000.0,7.0202,7.0832,7.0202,7.0832,54000.0
2009-11-10 09:50:00,10.1,10.15,10.1,10.14,114400.0,7.0762,7.1113,7.0762,7.1042,114400.0
2009-11-10 09:55:00,10.14,10.17,10.12,10.13,58200.0,7.1042,7.1253,7.0902,7.0972,58200.0
2009-11-10 10:00:00,10.13,10.15,10.12,10.12,82000.0,7.0972,7.1113,7.0902,7.0902,82000.0
2009-11-10 10:05:00,10.13,10.14,10.11,10.12,58400.0,7.0972,7.1042,7.0832,7.0902,58400.0
2009-11-10 10:10:00,10.12,10.16,10.11,10.13,76200.0,7.0902,7.1183,7.0832,7.0972,76200.0
2009-11-10 10:15:00,10.13,10.14,10.11,10.14,68600.0,7.0972,7.1042,7.0832,7.1042,68600.0
2009-11-10 10:20:00,10.13,10.14,10.12,10.13,21400.0,7.0972,7.1042,7.0902,7.0972,21400.0
2009-11-10 10:25:00,10.13,10.14,10.11,10.13,36600.0,7.0972,7.1042,7.0832,7.0972,36600.0
2009-11-10 10:30:00,10.13,10.13,10.13,10.13,33600.0,7.0972,7.0972,7.0972,7.0972,33600.0
2009-11-10 10:35:00,10.13,10.13,10.08,10.08,77000.0,7.0972,7.0972,7.0622,7.0622,77000.0
2009-11-10 10:40:00,10.07,10.09,10.05,10.05,42000.0,7.0552,7.0692,7.0412,7.0412,42000.0
2009-11-10 10:45:00,10.04,10.04,9.99,10.01,37000.0,7.0342,7.0342,6.9992,7.0132,37000.0
2009-11-10 10:50:00,10.0,10.01,9.99,9.99,54400.0,7.0062,7.0132,6.9992,6.9992,54400.0
2009-11-10 10:55:00,9.99,10.0,9.97,9.99,31000.0,6.9992,7.0062,6.9851,6.9992,31000.0
2009-11-10 11:00:00,9.99,10.0,9.97,9.97,21200.0,6.9992,7.0062,6.9851,6.9851,21200.0
2009-11-10 11:05:00,9.96,9.97,9.93,9.96,36800.0,6.9781,6.9851,6.9571,6.9781,36800.0
2009-11-10 11:10:00,9.97,9.98,9.95,9.97,40400.0,6.9851,6.9922,6.9711,6.9851,40400.0
2009-11-10 11:15:00,9.97,9.98,9.96,9.96,53600.0,6.9851,6.9922,6.9781,6.9781,53600.0
2009-11-10 11:20:00,9.96,9.99,9.96,9.98,19200.0,6.9781,6.9992,6.9781,6.9922,19200.0
2009-11-10 11:25:00,9.99,10.02,9.99,10.02,33000.0,6.9992,7.0202,6.9992,7.0202,33000.0
2009-11-10 11:30:00,10.02,10.02,9.97,9.99,12800.0,7.0202,7.0202,6.9851,6.9992,12800.0
2009-11-10 11:35:00,9.99,10.03,9.99,10.03,29400.0,6.9992,7.0272,6.9992,7.0272,29400.0
2009-11-10 11:40:00,10.03,10.04,10.02,10.03,19000.0,7.0272,7.0342,7.0202,7.0272,19000.0
2009-11-10 11:45:00,10.03,10.05,10.03,10.04,21200.0,7.0272,7.0412,7.0272,7.0342,21200.0
2009-11-10 11:50:00,10.04,10.04,10.01,10.02,20600.0,7.0342,7.0342,7.0132,7.0202,20600.0
2009-11-10 11:55:00,10.02,10.02,10.0,10.01,11800.0,7.0202,7.0202,7.0062,7.0132,11800.0
2009-11-10 12:00:00,10.0,10.01,10.0,10.01,44400.0,7.0062,7.0132,7.0062,7.0132,44400.0
2009-11-10 12:05:00,10.01,10.01,10.0,10.01,14400.0,7.0132,7.0132,7.0062,7.0132,14400.0
2009-11-10 12:10:00,10.01,10.02,10.01,10.02,13800.0,7.0132,7.0202,7.0132,7.0202,13800.0
2009-11-10 12:15:00,10.02,10.02,10.0,10.0,9400.0,7.0202,7.0202,7.0062,7.0062,9400.0
2009-11-10 12:20:00,10.01,10.01,9.99,10.01,36200.0,7.0132,7.0132,6.9992,7.0132,36200.0
2009-11-10 12:25:00,10.0,10.01,9.99,10.0,45200.0,7.0062,7.0132,6.9992,7.0062,45200.0
2009-11-10 12:30:00,10.0,10.01,9.99,10.0,34600.0,7.0062,7.0132,6.9992,7.0062,34600.0
2009-11-10 12:35:00,10.0,10.02,10.0,10.02,16200.0,7.0062,7.0202,7.0062,7.0202,16200.0
2009-11-10 12:40:00,10.01,10.01,10.0,10.01,7800.0,7.0132,7.0132,7.0062,7.0132,7800.0
2009-11-10 12:45:00,10.0,10.01,9.99,9.99,25000.0,7.0062,7.0132,6.9992,6.9992,25000.0
2009-11-10 12:50:00,10.0,10.01,9.99,9.99,16600.0,7.0062,7.0132,6.9992,6.9992,16600.0
2009-11-10 12:55:00,9.99,10.02,9.99,10.01,22400.0,6.9992,7.0202,6.9992,7.0132,22400.0
2009-11-10 13:00:00,10.01,10.01,9.99,9.99,19000.0,7.0132,7.0132,6.9992,6.9992,19000.0
2009-11-10 13:05:00,9.99,9.99,9.97,9.99,20400.0,6.9992,6.9992,6.9851,6.9992,20400.0
2009-11-10 13:10:00,9.99,9.99,9.97,9.98,11000.0,6.9992,6.9992,6.9851,6.9922,11000.0
2009-11-10 13:15:00,9.97,9.99,9.96,9.99,21800.0,6.9851,6.9992,6.9781,6.9992,21800.0
2009-11-10 13:20:00,9.99,9.99,9.97,9.99,18200.0,6.9992,6.9992,6.9851,6.9992,18200.0
2009-11-10 13:25:00,9.99,9.99,9.96,9.97,14200.0,6.9992,6.9992,6.9781,6.9851,14200.0
2009-11-10 13:30:00,9.97,9.98,9.96,9.98,13400.0,6.9851,6.9922,6.9781,6.9922,13400.0
2009-11-10 13:35:00,9.99,10.0,9.97,9.97,18000.0,6.9992,7.0062,6.9851,6.9851,18000.0
2009-11-10 13:40:00,9.98,9.98,9.95,9.97,13000.0,6.9922,6.9922,6.9711,6.9851,13000.0
2009-11-10 13:45:00,9.97,9.99,9.97,9.99,22600.0,6.9851,6.9992,6.9851,6.9992,22600.0
2009-11-10 13:50:00,9.99,10.0,9.99,10.0,16600.0,6.9992,7.0062,6.9992,7.0062,16600.0
2009-11-10 13:55:00,9.99,10.03,9.98,10.03,57200.0,6.9992,7.0272,6.9922,7.0272,57200.0
2009-11-10 14:00:00,10.03,10.03,9.99,10.02,30400.0,7.0272,7.0272,6.9992,7.0202,30400.0
2009-11-10 14:05:00,10.02,10.05,10.02,10.04,49600.0,7.0202,7.0412,7.0202,7.0342,49600.0
2009-11-10 14:10:00,10.04,10.05,10.02,10.02,12400.0,7.0342,7.0412,7.0202,7.0202,12400.0
2009-11-10 14:15:00,10.02,10.03,10.02,10.02,17800.0,7.0202,7.0272,7.0202,7.0202,17800.0
2009-11-10 14:20:00,10.02,10.03,10.02,10.03,14000.0,7.0202,7.0272,7.0202,7.0272,14000.0
2009-11-10 14:25:00,10.03,10.03,10.01,10.02,83000.0,7.0272,7.0272,7.0132,7.0202,83000.0
2009-11-10 14:30:00,10.02,10.06,10.02,10.06,18000.0,7.0202,7.0482,7.0202,7.0482,18000.0
2009-11-10 14:35:00,10.06,10.07,10.06,10.06,8800.0,7.0482,7.0552,7.0482,7.0482,8800.0
2009-11-10 14:40:00,10.06,10.07,10.06,10.07,19400.0,7.0482,7.0552,7.0482,7.0552,19400.0
2009-11-10 14:45:00,10.07,10.09,10.06,10.09,20000.0,7.0552,7.0692,7.0482,7.0692,20000.0
2009-11-10 14:50:00,10.08,10.09,10.08,10.09,18400.0,7.0622,7.0692,7.0622,7.0692,18400.0
2009-11-10 14:55:00,10.09,10.09,10.08,10.08,23200.0,7.0692,7.0692,7.0622,7.0622,23200.0
2009-11-10 15:00:00,10.08,10.08,10.05,10.07,34600.0,7.0622,7.0622,7.0412,7.0552,34600.0
2009-11-10 15:05:00,10.07,10.07,10.06,10.07,6400.0,7.0552,7.0552,7.0482,7.0552,6400.0
2009-11-10 15:10:00,10.07,10.09,10.06,10.08,30600.0,7.0552,7.0692,7.0482,7.0622,30600.0
2009-11-10 15:15:00,10.08,10.11,10.07,10.09,47000.0,7.0622,7.0832,7.0552,7.0692,47000.0
2009-11-10 15:20:00,10.09,10.11,10.08,10.1,97800.0,7.0692,7.0832,7.0622,7.0762,97800.0
2009-11-10 15:25:00,10.09,10.09,10.08,10.08,20400.0,7.0692,7.0692,7.0622,7.0622,20400.0
2009-11-10 15:30:00,10.08,10.08,10.06,10.06,31200.0,7.0622,7.0622,7.0482,7.0482,31200.0
2009-11-10 15:35:00,10.06,10.07,10.05,10.06,24600.0,7.0482,7.0552,7.0412,7.0482,24600.0
2009-11-10 15:40:00,10.05,10.06,10.03,10.04,41600.0,7.0412,7.0482,7.0272,7.0342,41600.0
2009-11-10 15:45:00,10.03,10.06,10.02,10.06,54800.0,7.0272,7.0482,7.0202,7.0482,54800.0
2009-11-10 15:50:00,10.06,10.07,10.03,10.04,87400.0,7.0482,7.0552,7.0272,7.0342,87400.0
2009-11-10 15:55:00,10.04,10.04,10.03,10.04,155000.0,7.0342,7.0342,7.0272,7.0342,155000.0
2009-11-11 09:30:00,10.19,10.27,10.15,10.24,35600.0,7.1393,7.1953,7.1113,7.1743,35600.0
2009-11-11 09:35:00,10.23,10.24,10.16,10.24,18400.0,7.1673,7.1743,7.1183,7.1743,18400.0
2009-11-11 09:40:00,10.24,10.24,10.22,10.24,47800.0,7.1743,7.1743,7.1603,7.1743,47800.0
2009-11-11 09:45:00,10.24,10.24,10.16,10.19,37200.0,7.1743,7.1743,7.1183,7.1393,37200.0
2009-11-11 09:50:00,10.19,10.2,10.13,10.17,70600.0,7.1393,7.1463,7.0972,7.1253,70600.0
2009-11-11 09:55:00,10.17,10.21,10.17,10.19,14200.0,7.1253,7.1533,7.1253,7.1393,14200.0
2009-11-11 10:00:00,10.18,10.22,10.17,10.18,35400.0,7.1323,7.1603,7.1253,7.1323,35400.0
2009-11-11 10:05:00,10.19,10.21,10.19,10.2,17200.0,7.1393,7.1533,7.1393,7.1463,17200.0
2009-11-11 10:10:00,10.21,10.27,10.2,10.27,32000.0,7.1533,7.1953,7.1463,7.1953,32000.0
2009-11-11 10:15:00,10.26,10.3,10.26,10.26,38200.0,7.1883,7.2163,7.1883,7.1883,38200.0
2009-11-11 10:20:00,10.27,10.29,10.26,10.28,36400.0,7.1953,7.2093,7.1883,7.2023,36400.0
2009-11-11 10:25:00,10.28,10.28,10.26,10.27,28400.0,7.2023,7.2023,7.1883,7.1953,28400.0
2009-11-11 10:30:00,10.27,10.27,10.19,10.19,26200.0,7.1953,7.1953,7.1393,7.1393,26200.0
2009-11-11 10:35:00,10.19,10.22,10.19,10.22,34600.0,7.1393,7.1603,7.1393,7.1603,34600.0
2009-11-11 10:40:00,10.22,10.23,10.17,10.18,26600.0,7.1603,7.1673,7.1253,7.1323,26600.0
2009-11-11 10:45:00,10.18,10.19,10.14,10.14,27600.0,7.1323,7.1393,7.1042,7.1042,27600.0
2009-11-11 10:50:00,10.14,10.14,10.08,10.12,22800.0,7.1042,7.1042,7.0622,7.0902,22800.0
2009-11-11 10:55:00,10.13,10.14,10.12,10.13,57000.0,7.0972,7.1042,7.0902,7.0972,57000.0
2009-11-11 11:00:00,10.13,10.14,10.12,10.14,14200.0,7.0972,7.1042,7.0902,7.1042,14200.0
2009-11-11 11:05:00,10.15,10.15,10.11,10.11,14200.0,7.1113,7.1113,7.0832,7.0832,14200.0
2009-11-11 11:10:00,10.09,10.13,10.09,10.12,14200.0,7.0692,7.0972,7.0692,7.0902,14200.0
2009-11-11 11:15:00,10.11,10.11,10.08,10.11,33600.0,7.0832,7.0832,7.0622,7.0832,33600.0
2009-11-11 11:20:00,10.11,10.11,10.08,10.08,28400.0,7.0832,7.0832,7.0622,7.0622,28400.0
2009-11-11 11:25:00,10.07,10.09,10.06,10.08,15600.0,7.0552,7.0692,7.0482,7.0622,15600.0
2009-11-11 11:30:00,10.08,10.09,10.06,10.06,28000.0,7.0622,7.0692,7.0482,7.0482,28000.0
2009-11-11 11:35:00,10.06,10.08,10.05,10.06,49800.0,7.0482,7.0622,7.0412,7.0482,49800.0
2009-11-11 11:40:00,10.07,10.07,10.04,10.05,21000.0,7.0552,7.0552,7.0342,7.0412,21000.0
2009-11-11 11:45:00,10.05,10.06,10.04,10.04,22200.0,7.0412,7.0482,7.0342,7.0342,22200.0
2009-11-11 11:50:00,10.03,10.03,9.99,9.99,33000.0,7.0272,7.0272,6.9992,6.9992,33000.0
2009-11-11 11:55:00,9.99,10.01,9.97,10.01,19400.0,6.9992,7.0132,6.9851,7.0132,19400.0
2009-11-11 12:00:00,9.99,9.99,9.97,9.97,26400.0,6.9992,6.9992,6.9851,6.9851,26400.0
2009-11-11 12:05:00,9.97,9.98,9.95,9.98,8200.0,6.9851,6.9922,6.9711,6.9922,8200.0
2009-11-11 12:10:00,9.97,10.0,9.97,10.0,14400.0,6.9851,7.0062,6.9851,7.0062,14400.0
2009-11-11 12:15:00,10.0,10.02,9.99,10.01,32400.0,7.0062,7.0202,6.9992,7.0132,32400.0
2009-11-11 12:20:00,10.01,10.02,10.0,10.02,6400.0,7.0132,7.0202,7.0062,7.0202,6400.0
2009-11-11 12:25:00,10.02,10.03,10.02,10.03,22200.0,7.0202,7.0272,7.0202,7.0272,22200.0
2009-11-11 12:30:00,10.04,10.06,10.04,10.06,8800.0,7.0342,7.0482,7.0342,7.0482,8800.0
2009-11-11 12:35:00,10.06,10.09,10.06,10.08,26600.0,7.0482,7.0692,7.0482,7.0622,26600.0
2009-11-11 12:40:00,10.08,10.09,10.06,10.09,11000.0,7.0622,7.0692,7.0482,7.0692,11000.0
2009-11-11 12:45:00,10.08,10.09,10.06,10.08,22600.0,7.0622,7.0692,7.0482,7.0622,22600.0
2009-11-11 12:50:00,10.08,10.09,10.07,10.09,9600.0,7.0622,7.0692,7.0552,7.0692,9600.0
2009-11-11 12:55:00,10.08,10.09,10.06,10.06,18600.0,7.0622,7.0692,7.0482,7.0482,18600.0
2009-11-11 13:00:00,10.06,10.09,10.06,10.09,10200.0,7.0482,7.0692,7.0482,7.0692,10200.0
2009-11-11 13:05:00,10.08,10.08,10.08,10.08,5600.0,7.0622,7.0622,7.0622,7.0622,5600.0
2009-11-11 13:10:00,10.08,10.08,10.05,10.06,10600.0,7.0622,7.0622,7.0412,7.0482,10600.0
2009-11-11 13:15:00,10.06,10.06,10.05,10.06,7800.0,7.0482,7.0482,7.0412,7.0482,7800.0
2009-11-11 13:20:00,10.06,10.07,10.05,10.05,11000.0,7.0482,7.0552,7.0412,7.0412,11000.0
2009-11-11 13:25:00,10.06,10.06,10.03,10.03,7400.0,7.0482,7.0482,7.0272,7.0272,7400.0
2009-11-11 13:30:00,10.03,10.05,10.03,10.04,19200.0,7.0272,7.0412,7.0272,7.0342,19200.0
2009-11-11 13:35:00,10.04,10.05,10.01,10.01,20600.0,7.0342,7.0412,7.0132,7.0132,20600.0
2009-11-11 13:40:00,10.01,10.02,9.97,9.98,51800.0,7.0132,7.0202,6.9851,6.9922,51800.0
2009-11-11 13:45:00,9.99,10.01,9.99,9.99,16200.0,6.9992,7.0132,6.9992,6.9992,16200.0
2009-11-11 13:50:00,9.99,10.01,9.98,9.99,13600.0,6.9992,7.0132,6.9922,6.9992,13600.0
2009-11-11 13:55:00,9.99,10.01,9.97,9.99,33000.0,6.9992,7.0132,6.9851,6.9992,33000.0
2009-11-11 14:00:00,9.99,9.99,9.97,9.98,14800.0,6.9992,6.9992,6.9851,6.9922,14800.0
2009-11-11 14:05:00,9.97,10.01,9.97,9.99,19000.0,6.9851,7.0132,6.9851,6.9992,19000.0
2009-11-11 14:10:00,10.0,10.01,9.99,10.0,16600.0,7.0062,7.0132,6.9992,7.0062,16600.0
2009-11-11 14:15:00,10.01,10.02,9.99,10.0,26800.0,7.0132,7.0202,6.9992,7.0062,26800.0
2009-11-11 14:20:00,10.0,10.01,9.98,10.0,15800.0,7.0062,7.0132,6.9922,7.0062,15800.0
2009-11-11 14:25:00,10.0,10.02,10.0,10.01,17400.0,7.0062,7.0202,7.0062,7.0132,17400.0
2009-11-11 14:30:00,10.01,10.04,10.0,10.02,26000.0,7.0132,7.0342,7.0062,7.0202,26000.0
2009-11-11 14:35:00,10.02,10.03,10.02,10.02,3200.0,7.0202,7.0272,7.0202,7.0202,3200.0
2009-11-11 14:40:00,10.03,10.03,10.01,10.02,6200.0,7.0272,7.0272,7.0132,7.0202,6200.0
2009-11-11 14:45:00,10.01,10.03,10.01,10.03,11800.0,7.0132,7.0272,7.0132,7.0272,11800.0
2009-11-11 14:50:00,10.03,10.05,10.03,10.03,10600.0,7.0272,7.0412,7.0272,7.0272,10600.0
2009-11-11 14:55:00,10.03,10.04,10.02,10.04,8800.0,7.0272,7.0342,7.0202,7.0342,8800.0
2009-11-11 15:00:00,10.03,10.06,10.03,10.05,34400.0,7.0272,7.0482,7.0272,7.0412,34400.0
2009-11-11 15:05:00,10.05,10.06,10.04,10.04,14400.0,7.0412,7.0482,7.0342,7.0342,14400.0
2009-11-11 15:10:00,10.04,10.04,10.01,10.04,21200.0,7.0342,7.0342,7.0132,7.0342,21200.0
2009-11-11 15:15:00,10.04,10.05,10.01,10.04,17000.0,7.0342,7.0412,7.0132,7.0342,17000.0
2009-11-11 15:20:00,10.04,10.05,10.04,10.05,14600.0,7.0342,7.0412,7.0342,7.0412,14600.0
2009-11-11 15:25:00,10.05,10.06,10.04,10.06,17400.0,7.0412,7.0482,7.0342,7.0482,17400.0
2009-11-11 15:30:00,10.06,10.08,10.06,10.06,43600.0,7.0482,7.0622,7.0482,7.0482,43600.0
2009-11-11 15:35:00,10.06,10.08,10.05,10.07,34800.0,7.0482,7.0622,7.0412,7.0552,34800.0
2009-11-11 15:40:00,10.07,10.07,10.04,10.04,34800.0,7.0552,7.0552,7.0342,7.0342,34800.0
2009-11-11 15:45:00,10.04,10.08,10.03,10.08,46400.0,7.0342,7.0622,7.0272,7.0622,46400.0
2009-11-11 15:50:00,10.07,10.07,10.04,10.06,66000.0,7.0552,7.0552,7.0342,7.0482,66000.0
2009-11-11 15:55:00,10.05,10.07,10.05,10.07,104600.0,7.0412,7.0552,7.0412,7.0552,104600.0
2009-11-12 09:30:00,10.1,10.1,10.05,10.07,26800.0,7.0762,7.0762,7.0412,7.0552,26800.0
2009-11-12 09:35:00,10.06,10.08,9.99,10.01,27000.0,7.0482,7.0622,6.9992,7.0132,27000.0
2009-11-12 09:40:00,9.99,10.05,9.98,10.03,42400.0,6.9992,7.0412,6.9922,7.0272,42400.0
2009-11-12 09:45:00,10.01,10.09,9.98,10.09,40800.0,7.0132,7.0692,6.9922,7.0692,40800.0
2009-11-12 09:50:00,10.09,10.15,10.08,10.08,57000.0,7.0692,7.1113,7.0622,7.0622,57000.0
2009-11-12 09:55:00,10.09,10.16,10.08,10.15,49600.0,7.0692,7.1183,7.0622,7.1113,49600.0
2009-11-12 10:00:00,10.15,10.19,10.12,10.15,23600.0,7.1113,7.1393,7.0902,7.1113,23600.0
2009-11-12 10:05:00,10.16,10.16,10.06,10.09,77800.0,7.1183,7.1183,7.0482,7.0692,77800.0
2009-11-12 10:10:00,10.09,10.1,10.01,10.03,29000.0,7.0692,7.0762,7.0132,7.0272,29000.0
2009-11-12 10:15:00,10.04,10.04,9.99,9.99,16200.0,7.0342,7.0342,6.9992,6.9992,16200.0
2009-11-12 10:20:00,9.99,10.04,9.99,10.04,16800.0,6.9992,7.0342,6.9992,7.0342,16800.0
2009-11-12 10:25:00,10.03,10.06,10.03,10.06,10400.0,7.0272,7.0482,7.0272,7.0482,10400.0
2009-11-12 10:30:00,10.06,10.06,10.03,10.04,14000.0,7.0482,7.0482,7.0272,7.0342,14000.0
2009-11-12 10:35:00,10.03,10.05,10.03,10.04,5800.0,7.0272,7.0412,7.0272,7.0342,5800.0
2009-11-12 10:40:00,10.04,10.07,10.03,10.07,14400.0,7.0342,7.0552,7.0272,7.0552,14400.0
2009-11-12 10:45:00,10.07,10.09,10.06,10.06,16800.0,7.0552,7.0692,7.0482,7.0482,16800.0
2009-11-12 10:50:00,10.06,10.08,10.06,10.06,8400.0,7.0482,7.0622,7.0482,7.0482,8400.0
2009-11-12 10:55:00,10.05,10.05,10.01,10.03,13200.0,7.0412,7.0412,7.0132,7.0272,13200.0
2009-11-12 11:00:00,10.02,10.02,9.97,9.99,26200.0,7.0202,7.0202,6.9851,6.9992,26200.0
2009-11-12 11:05:00,9.97,9.97,9.9,9.92,51600.0,6.9851,6.9851,6.9361,6.9501,51600.0
2009-11-12 11:10:00,9.91,9.91,9.86,9.86,17000.0,6.9431,6.9431,6.9081,6.9081,17000.0
2009-11-12 11:15:00,9.87,9.87,9.82,9.84,113400.0,6.9151,6.9151,6.8801,6.8941,113400.0
2009-11-12 11:20:00,9.84,9.85,9.81,9.85,19600.0,6.8941,6.9011,6.873,6.9011,19600.0
2009-11-12 11:25:00,9.83,9.83,9.8,9.83,14800.0,6.8871,6.8871,6.866,6.8871,14800.0
2009-11-12 11:30:00,9.84,9.85,9.8,9.85,35600.0,6.8941,6.9011,6.866,6.9011,35600.0
2009-11-12 11:35:00,9.84,9.86,9.8,9.83,34000.0,6.8941,6.9081,6.866,6.8871,34000.0
2009-11-12 11:40:00,9.83,9.87,9.83,9.87,18600.0,6.8871,6.9151,6.8871,6.9151,18600.0
2009-11-12 11:45:00,9.87,9.87,9.81,9.83,36600.0,6.9151,6.9151,6.873,6.8871,36600.0
2009-11-12 11:50:00,9.82,9.83,9.8,9.8,23200.0,6.8801,6.8871,6.866,6.866,23200.0
2009-11-12 11:55:00,9.8,9.81,9.79,9.8,34200.0,6.866,6.873,6.859,6.866,34200.0
2009-11-12 12:00:00,9.8,9.83,9.8,9.83,26400.0,6.866,6.8871,6.866,6.8871,26400.0
2009-11-12 12:05:00,9.82,9.82,9.79,9.81,20000.0,6.8801,6.8801,6.859,6.873,20000.0
2009-11-12 12:10:00,9.8,9.83,9.79,9.83,11600.0,6.866,6.8871,6.859,6.8871,11600.0
2009-11-12 12:15:00,9.83,9.85,9.83,9.85,18400.0,6.8871,6.9011,6.8871,6.9011,18400.0
2009-11-12 12:20:00,9.85,9.86,9.84,9.84,22800.0,6.9011,6.9081,6.8941,6.8941,22800.0
2009-11-12 12:25:00,9.84,9.87,9.84,9.87,9000.0,6.8941,6.9151,6.8941,6.9151,9000.0
2009-11-12 12:30:00,9.86,9.87,9.81,9.81,15400.0,6.9081,6.9151,6.873,6.873,15400.0
2009-11-12 12:35:00,9.83,9.86,9.83,9.84,19000.0,6.8871,6.9081,6.8871,6.8941,19000.0
2009-11-12 12:40:00,9.84,9.86,9.83,9.84,21200.0,6.8941,6.9081,6.8871,6.8941,21200.0
2009-11-12 12:45:00,9.84,9.85,9.84,9.85,8400.0,6.8941,6.9011,6.8941,6.9011,8400.0
2009-11-12 12:50:00,9.85,9.88,9.85,9.86,13400.0,6.9011,6.9221,6.9011,6.9081,13400.0
2009-11-12 12:55:00,9.86,9.87,9.85,9.86,10000.0,6.9081,6.9151,6.9011,6.9081,10000.0
2009-11-12 13:00:00,9.85,9.85,9.84,9.85,16400.0,6.9011,6.9011,6.8941,6.9011,16400.0
2009-11-12 13:05:00,9.84,9.84,9.83,9.83,15200.0,6.8941,6.8941,6.8871,6.8871,15200.0
2009-11-12 13:10:00,9.83,9.84,9.83,9.83,10400.0,6.8871,6.8941,6.8871,6.8871,10400.0
2009-11-12 13:15:00,9.83,9.86,9.83,9.85,19000.0,6.8871,6.9081,6.8871,6.9011,19000.0
2009-11-12 13:20:00,9.84,9.84,9.82,9.84,13600.0,6.8941,6.8941,6.8801,6.8941,13600.0
2009-11-12 13:25:00,9.83,9.84,9.83,9.84,9400.0,6.8871,6.8941,6.8871,6.8941,9400.0
2009-11-12 13:30:00,9.84,9.84,9.82,9.82,17600.0,6.8941,6.8941,6.8801,6.8801,17600.0
2009-11-12 13:35:00,9.83,9.83,9.82,9.83,8800.0,6.8871,6.8871,6.8801,6.8871,8800.0
2009-11-12 13:40:00,9.83,9.84,9.82,9.84,12600.0,6.8871,6.8941,6.8801,6.8941,12600.0
2009-11-12 13:45:00,9.84,9.87,9.84,9.86,9600.0,6.8941,6.9151,6.8941,6.9081,9600.0
2009-11-12 13:50:00,9.86,9.86,9.83,9.84,10600.0,6.9081,6.9081,6.8871,6.8941,10600.0
2009-11-12 13:55:00,9.84,9.84,9.83,9.83,9800.0,6.8941,6.8941,6.8871,6.8871,9800.0
2009-11-12 14:00:00,9.83,9.84,9.83,9.83,17600.0,6.8871,6.8941,6.8871,6.8871,17600.0
2009-11-12 14:05:00,9.83,9.85,9.82,9.83,18000.0,6.8871,6.9011,6.8801,6.8871,18000.0
2009-11-12 14:10:00,9.83,9.86,9.82,9.85,17400.0,6.8871,6.9081,6.8801,6.9011,17400.0
2009-11-12 14:15:00,9.85,9.86,9.82,9.83,10600.0,6.9011,6.9081,6.8801,6.8871,10600.0
2009-11-12 14:20:00,9.83,9.84,9.83,9.83,10600.0,6.8871,6.8941,6.8871,6.8871,10600.0
2009-11-12 14:25:00,9.83,9.84,9.82,9.82,10400.0,6.8871,6.8941,6.8801,6.8801,10400.0
2009-11-12 14:30:00,9.83,9.84,9.83,9.84,14000.0,6.8871,6.8941,6.8871,6.8941,14000.0
2009-11-12 14:35:00,9.84,9.84,9.83,9.83,5800.0,6.8941,6.8941,6.8871,6.8871,5800.0
2009-11-12 14:40:00,9.83,9.83,9.81,9.81,26800.0,6.8871,6.8871,6.873,6.873,26800.0
2009-11-12 14:45:00,9.83,9.83,9.8,9.8,35800.0,6.8871,6.8871,6.866,6.866,35800.0
2009-11-12 14:50:00,9.8,9.82,9.8,9.8,25200.0,6.866,6.8801,6.866,6.866,25200.0
2009-11-12 14:55:00,9.8,9.8,9.8,9.8,18200.0,6.866,6.866,6.866,6.866,18200.0
2009-11-12 15:00:00,9.8,9.8,9.78,9.79,25000.0,6.866,6.866,6.852,6.859,25000.0
2009-11-12 15:05:00,9.78,9.81,9.78,9.78,34000.0,6.852,6.873,6.852,6.852,34000.0
2009-11-12 15:10:00,9.78,9.8,9.78,9.79,20200.0,6.852,6.866,6.852,6.859,20200.0
2009-11-12 15:15:00,9.8,9.8,9.78,9.79,17000.0,6.866,6.866,6.852,6.859,17000.0
2009-11-12 15:20:00,9.79,9.79,9.78,9.79,41200.0,6.859,6.859,6.852,6.859,41200.0
2009-11-12 15:25:00,9.79,9.79,9.77,9.77,15800.0,6.859,6.859,6.845,6.845,15800.0
2009-11-12 15:30:00,9.78,9.79,9.76,9.78,65400.0,6.852,6.859,6.838,6.852,65400.0
2009-11-12 15:35:00,9.78,9.78,9.75,9.76,33200.0,6.852,6.852,6.831,6.838,33200.0
2009-11-12 15:40:00,9.76,9.77,9.75,9.75,61400.0,6.838,6.845,6.831,6.831,61400.0
2009-11-12 15:45:00,9.74,9.76,9.74,9.74,100200.0,6.824,6.838,6.824,6.824,100200.0
2009-11-12 15:50:00,9.74,9.75,9.74,9.75,95800.0,6.824,6.831,6.824,6.831,95800.0
2009-11-12 15:55:00,9.75,9.78,9.74,9.78,91000.0,6.831,6.852,6.824,6.852,91000.0
2009-11-13 09:30:00,9.79,9.88,9.77,9.81,56800.0,6.859,6.9221,6.845,6.873,56800.0
2009-11-13 09:35:00,9.8,9.8,9.68,9.69,43400.0,6.866,6.866,6.782,6.789,43400.0
2009-11-13 09:40:00,9.68,9.7,9.63,9.64,77600.0,6.782,6.796,6.7469,6.7539,77600.0
2009-11-13 09:45:00,9.65,9.71,9.65,9.69,38200.0,6.7609,6.803,6.7609,6.789,38200.0
2009-11-13 09:50:00,9.69,9.75,9.69,9.72,41000.0,6.789,6.831,6.789,6.81,41000.0
2009-11-13 09:55:00,9.72,9.74,9.62,9.65,90400.0,6.81,6.824,6.7399,6.7609,90400.0
2009-11-13 10:00:00,9.65,9.74,9.63,9.74,81400.0,6.7609,6.824,6.7469,6.824,81400.0
2009-11-13 10:05:00,9.74,9.78,9.73,9.74,40800.0,6.824,6.852,6.817,6.824,40800.0
2009-11-13 10:10:00,9.74,9.76,9.72,9.76,13400.0,6.824,6.838,6.81,6.838,13400.0
2009-11-13 10:15:00,9.74,9.78,9.74,9.77,62000.0,6.824,6.852,6.824,6.845,62000.0
2009-11-13 10:20:00,9.78,9.83,9.78,9.8,30800.0,6.852,6.8871,6.852,6.866,30800.0
2009-11-13 10:25:00,9.8,9.81,9.78,9.78,25400.0,6.866,6.873,6.852,6.852,25400.0
2009-11-13 10:30:00,9.78,9.79,9.74,9.76,21200.0,6.852,6.859,6.824,6.838,21200.0
2009-11-13 10:35:00,9.77,9.81,9.77,9.8,20000.0,6.845,6.873,6.845,6.866,20000.0
2009-11-13 10:40:00,9.8,9.84,9.8,9.83,28400.0,6.866,6.8941,6.866,6.8871,28400.0
2009-11-13 10:45:00,9.83,9.86,9.82,9.83,42400.0,6.8871,6.9081,6.8801,6.8871,42400.0
2009-11-13 10:50:00,9.83,9.9,9.83,9.9,43200.0,6.8871,6.9361,6.8871,6.9361,43200.0
2009-11-13 10:55:00,9.9,9.9,9.89,9.9,34800.0,6.9361,6.9361,6.9291,6.9361,34800.0
2009-11-13 11:00:00,9.89,9.9,9.86,9.87,97400.0,6.9291,6.9361,6.9081,6.9151,97400.0
2009-11-13 11:05:00,9.87,9.87,9.85,9.85,27600.0,6.9151,6.9151,6.9011,6.9011,27600.0
2009-11-13 11:10:00,9.85,9.85,9.81,9.81,42600.0,6.9011,6.9011,6.873,6.873,42600.0
2009-11-13 11:15:00,9.82,9.85,9.82,9.85,18000.0,6.8801,6.9011,6.8801,6.9011,18000.0
2009-11-13 11:20:00,9.84,9.84,9.83,9.84,14200.0,6.8941,6.8941,6.8871,6.8941,14200.0
2009-11-13 11:25:00,9.84,9.85,9.83,9.83,41800.0,6.8941,6.9011,6.8871,6.8871,41800.0
2009-11-13 11:30:00,9.83,9.84,9.82,9.84,10600.0,6.8871,6.8941,6.8801,6.8941,10600.0
2009-11-13 11:35:00,9.84,9.85,9.81,9.81,39000.0,6.8941,6.9011,6.873,6.873,39000.0
2009-11-13 11:40:00,9.81,9.81,9.79,9.8,98000.0,6.873,6.873,6.859,6.866,98000.0
2009-11-13 11:45:00,9.8,9.81,9.79,9.81,53400.0,6.866,6.873,6.859,6.873,53400.0
2009-11-13 11:50:00,9.81,9.81,9.79,9.8,30400.0,6.873,6.873,6.859,6.866,30400.0
2009-11-13 11:55:00,9.81,9.81,9.79,9.79,16800.0,6.873,6.873,6.859,6.859,16800.0
2009-11-13 12:00:00,9.79,9.81,9.78,9.8,14000.0,6.859,6.873,6.852,6.866,14000.0
2009-11-13 12:05:00,9.8,9.82,9.79,9.81,19400.0,6.866,6.8801,6.859,6.873,19400.0
2009-11-13 12:10:00,9.81,9.85,9.8,9.85,10600.0,6.873,6.9011,6.866,6.9011,10600.0
2009-11-13 12:15:00,9.84,9.88,9.84,9.88,17000.0,6.8941,6.9221,6.8941,6.9221,17000.0
2009-11-13 12:20:00,9.88,9.89,9.88,9.89,5000.0,6.9221,6.9291,6.9221,6.9291,5000.0
2009-11-13 12:25:00,9.89,9.92,9.88,9.91,20000.0,6.9291,6.9501,6.9221,6.9431,20000.0
2009-11-13 12:30:00,9.92,9.93,9.91,9.92,19600.0,6.9501,6.9571,6.9431,6.9501,19600.0
2009-11-13 12:35:00,9.92,9.92,9.9,9.9,14400.0,6.9501,6.9501,6.9361,6.9361,14400.0
2009-11-13 12:40:00,9.9,9.9,9.86,9.86,12400.0,6.9361,6.9361,6.9081,6.9081,12400.0
2009-11-13 12:45:00,9.87,9.87,9.85,9.85,8200.0,6.9151,6.9151,6.9011,6.9011,8200.0
2009-11-13 12:50:00,9.86,9.87,9.85,9.85,6600.0,6.9081,6.9151,6.9011,6.9011,6600.0
2009-11-13 12:55:00,9.85,9.86,9.85,9.86,2200.0,6.9011,6.9081,6.9011,6.9081,2200.0
2009-11-13 13:00:00,9.85,9.87,9.85,9.87,9200.0,6.9011,6.9151,6.9011,6.9151,9200.0
2009-11-13 13:05:00,9.88,9.88,9.87,9.87,7400.0,6.9221,6.9221,6.9151,6.9151,7400.0
2009-11-13 13:10:00,9.88,9.88,9.87,9.87,16600.0,6.9221,6.9221,6.9151,6.9151,16600.0
2009-11-13 13:15:00,9.86,9.87,9.85,9.85,15000.0,6.9081,6.9151,6.9011,6.9011,15000.0
2009-11-13 13:20:00,9.85,9.87,9.85,9.87,29200.0,6.9011,6.9151,6.9011,6.9151,29200.0
2009-11-13 13:25:00,9.87,9.88,9.87,9.88,2000.0,6.9151,6.9221,6.9151,6.9221,2000.0
2009-11-13 13:30:00,9.88,9.88,9.87,9.87,9400.0,6.9221,6.9221,6.9151,6.9151,9400.0
2009-11-13 13:35:00,9.87,9.88,9.87,9.87,4400.0,6.9151,6.9221,6.9151,6.9151,4400.0
2009-11-13 13:40:00,9.87,9.88,9.87,9.88,11200.0,6.9151,6.9221,6.9151,6.9221,11200.0
2009-11-13 13:45:00,9.87,9.88,9.86,9.87,36200.0,6.9151,6.9221,6.9081,6.9151,36200.0
2009-11-13 13:50:00,9.87,9.88,9.86,9.87,10000.0,6.9151,6.9221,6.9081,6.9151,10000.0
2009-11-13 13:55:00,9.87,9.87,9.85,9.85,15200.0,6.9151,6.9151,6.9011,6.9011,15200.0
2009-11-13 14:00:00,9.86,9.86,9.85,9.86,9200.0,6.9081,6.9081,6.9011,6.9081,9200.0
2009-11-13 14:05:00,9.86,9.86,9.84,9.84,14800.0,6.9081,6.9081,6.8941,6.8941,14800.0
2009-11-13 14:10:00,9.84,9.84,9.83,9.84,19000.0,6.8941,6.8941,6.8871,6.8941,19000.0
2009-11-13 14:15:00,9.84,9.85,9.82,9.82,34600.0,6.8941,6.9011,6.8801,6.8801,34600.0
2009-11-13 14:20:00,9.82,9.83,9.81,9.81,36600.0,6.8801,6.8871,6.873,6.873,36600.0
2009-11-13 14:25:00,9.81,9.81,9.8,9.81,24200.0,6.873,6.873,6.866,6.873,24200.0
2009-11-13 14:30:00,9.8,9.81,9.79,9.79,40600.0,6.866,6.873,6.859,6.859,40600.0
2009-11-13 14:35:00,9.79,9.79,9.78,9.78,31800.0,6.859,6.859,6.852,6.852,31800.0
2009-11-13 14:40:00,9.79,9.8,9.78,9.78,48200.0,6.859,6.866,6.852,6.852,48200.0
2009-11-13 14:45:00,9.78,9.79,9.76,9.79,33000.0,6.852,6.859,6.838,6.859,33000.0
2009-11-13 14:50:00,9.79,9.79,9.77,9.78,19400.0,6.859,6.859,6.845,6.852,19400.0
2009-11-13 14:55:00,9.78,9.78,9.76,9.77,31000.0,6.852,6.852,6.838,6.845,31000.0
2009-11-13 15:00:00,9.77,9.79,9.76,9.78,42800.0,6.845,6.859,6.838,6.852,42800.0
2009-11-13 15:05:00,9.79,9.8,9.79,9.8,11200.0,6.859,6.866,6.859,6.866,11200.0
2009-11-13 15:10:00,9.8,9.81,9.78,9.79,37200.0,6.866,6.873,6.852,6.859,37200.0
2009-11-13 15:15:00,9.79,9.79,9.78,9.78,7000.0,6.859,6.859,6.852,6.852,7000.0
2009-11-13 15:20:00,9.78,9.79,9.77,9.78,19000.0,6.852,6.859,6.845,6.852,19000.0
2009-11-13 15:25:00,9.79,9.79,9.78,9.78,23600.0,6.859,6.859,6.852,6.852,23600.0
2009-11-13 15:30:00,9.78,9.79,9.78,9.79,14200.0,6.852,6.859,6.852,6.859,14200.0
2009-11-13 15:35:00,9.79,9.8,9.77,9.78,21000.0,6.859,6.866,6.845,6.852,21000.0
2009-11-13 15:40:00,9.78,9.83,9.78,9.83,36600.0,6.852,6.8871,6.852,6.8871,36600.0
2009-11-13 15:45:00,9.83,9.83,9.81,9.82,40400.0,6.8871,6.8871,6.873,6.8801,40400.0
2009-11-13 15:50:00,9.82,9.83,9.8,9.82,49200.0,6.8801,6.8871,6.866,6.8801,49200.0
2009-11-13 15:55:00,9.82,9.84,9.81,9.83,70000.0,6.8801,6.8941,6.873,6.8871,70000.0
2009-11-16 09:30:00,9.97,10.06,9.96,10.06,35400.0,6.9851,7.0482,6.9781,7.0482,35400.0
2009-11-16 09:35:00,10.07,10.13,10.05,10.13,65600.0,7.0552,7.0972,7.0412,7.0972,65600.0
2009-11-16 09:40:00,10.13,10.31,10.13,10.3,165800.0,7.0972,7.2234,7.0972,7.2163,165800.0
2009-11-16 09:45:00,10.3,10.42,10.29,10.4,292400.0,7.2163,7.3004,7.2093,7.2864,292400.0
2009-11-16 09:50:00,10.4,10.45,10.34,10.44,285200.0,7.2864,7.3214,7.2444,7.3144,285200.0
2009-11-16 09:55:00,10.45,10.5,10.44,10.47,204800.0,7.3214,7.3565,7.3144,7.3355,204800.0
2009-11-16 10:00:00,10.47,10.49,10.44,10.48,131600.0,7.3355,7.3495,7.3144,7.3425,131600.0
2009-11-16 10:05:00,10.47,10.54,10.43,10.43,208400.0,7.3355,7.3845,7.3074,7.3074,208400.0
2009-11-16 10:10:00,10.43,10.47,10.4,10.47,111600.0,7.3074,7.3355,7.2864,7.3355,111600.0
2009-11-16 10:15:00,10.47,10.53,10.47,10.52,147000.0,7.3355,7.3775,7.3355,7.3705,147000.0
2009-11-16 10:20:00,10.51,10.52,10.47,10.49,81000.0,7.3635,7.3705,7.3355,7.3495,81000.0
2009-11-16 10:25:00,10.49,10.52,10.43,10.43,152600.0,7.3495,7.3705,7.3074,7.3074,152600.0
2009-11-16 10:30:00,10.44,10.49,10.4,10.4,228800.0,7.3144,7.3495,7.2864,7.2864,228800.0
2009-11-16 10:35:00,10.4,10.4,10.36,10.36,72200.0,7.2864,7.2864,7.2584,7.2584,72200.0
2009-11-16 10:40:00,10.36,10.37,10.31,10.31,60800.0,7.2584,7.2654,7.2234,7.2234,60800.0
2009-11-16 10:45:00,10.31,10.33,10.28,10.28,177600.0,7.2234,7.2374,7.2023,7.2023,177600.0
2009-11-16 10:50:00,10.28,10.34,10.27,10.34,108200.0,7.2023,7.2444,7.1953,7.2444,108200.0
2009-11-16 10:55:00,10.33,10.38,10.33,10.38,81600.0,7.2374,7.2724,7.2374,7.2724,81600.0
2009-11-16 11:00:00,10.38,10.38,10.33,10.38,64000.0,7.2724,7.2724,7.2374,7.2724,64000.0
2009-11-16 11:05:00,10.39,10.39,10.36,10.37,38400.0,7.2794,7.2794,7.2584,7.2654,38400.0
2009-11-16 11:10:00,10.38,10.38,10.34,10.34,45200.0,7.2724,7.2724,7.2444,7.2444,45200.0
2009-11-16 11:15:00,10.34,10.35,10.33,10.35,11400.0,7.2444,7.2514,7.2374,7.2514,11400.0
2009-11-16 11:20:00,10.34,10.35,10.34,10.34,4800.0,7.2444,7.2514,7.2444,7.2444,4800.0
2009-11-16 11:25:00,10.34,10.35,10.34,10.35,17000.0,7.2444,7.2514,7.2444,7.2514,17000.0
2009-11-16 11:30:00,10.35,10.41,10.35,10.41,87200.0,7.2514,7.2934,7.2514,7.2934,87200.0
2009-11-16 11:35:00,10.41,10.44,10.4,10.44,20800.0,7.2934,7.3144,7.2864,7.3144,20800.0
2009-11-16 11:40:00,10.44,10.45,10.42,10.45,69200.0,7.3144,7.3214,7.3004,7.3214,69200.0
2009-11-16 11:45:00,10.45,10.47,10.43,10.44,41200.0,7.3214,7.3355,7.3074,7.3144,41200.0
2009-11-16 11:50:00,10.44,10.46,10.42,10.46,49600.0,7.3144,7.3284,7.3004,7.3284,49600.0
2009-11-16 11:55:00,10.46,10.46,10.41,10.43,40600.0,7.3284,7.3284,7.2934,7.3074,40600.0
2009-11-16 12:00:00,10.43,10.44,10.39,10.4,40800.0,7.3074,7.3144,7.2794,7.2864,40800.0
2009-11-16 12:05:00,10.4,10.41,10.39,10.39,28200.0,7.2864,7.2934,7.2794,7.2794,28200.0
2009-11-16 12:10:00,10.39,10.4,10.39,10.4,7800.0,7.2794,7.2864,7.2794,7.2864,7800.0
2009-11-16 12:15:00,10.4,10.4,10.37,10.39,77800.0,7.2864,7.2864,7.2654,7.2794,77800.0
2009-11-16 12:20:00,10.39,10.41,10.38,10.39,43400.0,7.2794,7.2934,7.2724,7.2794,43400.0
2009-11-16 12:25:00,10.39,10.41,10.38,10.39,36000.0,7.2794,7.2934,7.2724,7.2794,36000.0
2009-11-16 12:30:00,10.39,10.39,10.37,10.39,45400.0,7.2794,7.2794,7.2654,7.2794,45400.0
2009-11-16 12:35:00,10.38,10.4,10.37,10.38,53800.0,7.2724,7.2864,7.2654,7.2724,53800.0
2009-11-16 12:40:00,10.37,10.38,10.36,10.37,20800.0,7.2654,7.2724,7.2584,7.2654,20800.0
2009-11-16 12:45:00,10.37,10.38,10.37,10.38,21400.0,7.2654,7.2724,7.2654,7.2724,21400.0
2009-11-16 12:50:00,10.38,10.4,10.37,10.4,37400.0,7.2724,7.2864,7.2654,7.2864,37400.0
2009-11-16 12:55:00,10.4,10.41,10.4,10.41,22200.0,7.2864,7.2934,7.2864,7.2934,22200.0
2009-11-16 13:00:00,10.4,10.42,10.4,10.41,27000.0,7.2864,7.3004,7.2864,7.2934,27000.0
2009-11-16 13:05:00,10.41,10.42,10.4,10.42,24600.0,7.2934,7.3004,7.2864,7.3004,24600.0
2009-11-16 13:10:00,10.41,10.42,10.4,10.4,49800.0,7.2934,7.3004,7.2864,7.2864,49800.0
2009-11-16 13:15:00,10.4,10.4,10.38,10.38,31600.0,7.2864,7.2864,7.2724,7.2724,31600.0
2009-11-16 13:20:00,10.38,10.39,10.38,10.38,10400.0,7.2724,7.2794,7.2724,7.2724,10400.0
2009-11-16 13:25:00,10.39,10.4,10.38,10.4,11400.0,7.2794,7.2864,7.2724,7.2864,11400.0
2009-11-16 13:30:00,10.4,10.43,10.4,10.42,17000.0,7.2864,7.3074,7.2864,7.3004,17000.0
2009-11-16 13:35:00,10.42,10.43,10.41,10.43,15600.0,7.3004,7.3074,7.2934,7.3074,15600.0
2009-11-16 13:40:00,10.42,10.43,10.42,10.42,15000.0,7.3004,7.3074,7.3004,7.3004,15000.0
2009-11-16 13:45:00,10.42,10.43,10.42,10.43,31000.0,7.3004,7.3074,7.3004,7.3074,31000.0
2009-11-16 13:50:00,10.43,10.43,10.43,10.43,3200.0,7.3074,7.3074,7.3074,7.3074,3200.0
2009-11-16 13:55:00,10.43,10.43,10.43,10.43,15600.0,7.3074,7.3074,7.3074,7.3074,15600.0
2009-11-16 14:00:00,10.43,10.45,10.43,10.44,51800.0,7.3074,7.3214,7.3074,7.3144,51800.0
2009-11-16 14:05:00,10.44,10.44,10.43,10.43,54600.0,7.3144,7.3144,7.3074,7.3074,54600.0
2009-11-16 14:10:00,10.43,10.45,10.43,10.45,29200.0,7.3074,7.3214,7.3074,7.3214,29200.0
2009-11-16 14:15:00,10.45,10.48,10.44,10.48,93200.0,7.3214,7.3425,7.3144,7.3425,93200.0
2009-11-16 14:20:00,10.48,10.5,10.47,10.5,32400.0,7.3425,7.3565,7.3355,7.3565,32400.0
2009-11-16 14:25:00,10.5,10.51,10.5,10.5,46400.0,7.3565,7.3635,7.3565,7.3565,46400.0
2009-11-16 14:30:00,10.5,10.51,10.5,10.51,59200.0,7.3565,7.3635,7.3565,7.3635,59200.0
2009-11-16 14:35:00,10.51,10.51,10.5,10.51,33400.0,7.3635,7.3635,7.3565,7.3635,33400.0
2009-11-16 14:40:00,10.51,10.52,10.5,10.52,54400.0,7.3635,7.3705,7.3565,7.3705,54400.0
2009-11-16 14:45:00,10.52,10.54,10.52,10.53,69600.0,7.3705,7.3845,7.3705,7.3775,69600.0
2009-11-16 14:50:00,10.53,10.54,10.52,10.52,29200.0,7.3775,7.3845,7.3705,7.3705,29200.0
2009-11-16 14:55:00,10.53,10.53,10.5,10.51,98200.0,7.3775,7.3775,7.3565,7.3635,98200.0
2009-11-16 15:00:00,10.51,10.51,10.49,10.5,57600.0,7.3635,7.3635,7.3495,7.3565,57600.0
2009-11-16 15:05:00,10.5,10.52,10.5,10.51,43400.0,7.3565,7.3705,7.3565,7.3635,43400.0
2009-11-16 15:10:00,10.51,10.51,10.47,10.47,49400.0,7.3635,7.3635,7.3355,7.3355,49400.0
2009-11-16 15:15:00,10.47,10.47,10.44,10.44,67200.0,7.3355,7.3355,7.3144,7.3144,67200.0
2009-11-16 15:20:00,10.44,10.47,10.42,10.45,59200.0,7.3144,7.3355,7.3004,7.3214,59200.0
2009-11-16 15:25:00,10.45,10.46,10.44,10.44,100400.0,7.3214,7.3284,7.3144,7.3144,100400.0
2009-11-16 15:30:00,10.44,10.45,10.42,10.43,83600.0,7.3144,7.3214,7.3004,7.3074,83600.0
2009-11-16 15:35:00,10.42,10.45,10.42,10.44,118400.0,7.3004,7.3214,7.3004,7.3144,118400.0
2009-11-16 15:40:00,10.44,10.47,10.44,10.47,190800.0,7.3144,7.3355,7.3144,7.3355,190800.0
2009-11-16 15:45:00,10.47,10.48,10.46,10.47,119600.0,7.3355,7.3425,7.3284,7.3355,119600.0
2009-11-16 15:50:00,10.47,10.5,10.47,10.49,158600.0,7.3355,7.3565,7.3355,7.3495,158600.0
2009-11-16 15:55:00,10.49,10.49,10.47,10.47,360200.0,7.3495,7.3495,7.3355,7.3355,360200.0
2009-11-17 09:30:00,10.47,10.47,10.37,10.4,33800.0,7.3355,7.3355,7.2654,7.2864,33800.0
2009-11-17 09:35:00,10.39,10.48,10.39,10.45,32000.0,7.2794,7.3425,7.2794,7.3214,32000.0
2009-11-17 09:40:00,10.45,10.54,10.44,10.51,81400.0,7.3214,7.3845,7.3144,7.3635,81400.0
2009-11-17 09:45:00,10.51,10.54,10.49,10.52,66000.0,7.3635,7.3845,7.3495,7.3705,66000.0
2009-11-17 09:50:00,10.52,10.54,10.49,10.52,70200.0,7.3705,7.3845,7.3495,7.3705,70200.0
2009-11-17 09:55:00,10.51,10.52,10.5,10.51,66400.0,7.3635,7.3705,7.3565,7.3635,66400.0
2009-11-17 10:00:00,10.51,10.56,10.51,10.55,144200.0,7.3635,7.3985,7.3635,7.3915,144200.0
2009-11-17 10:05:00,10.54,10.56,10.49,10.51,168000.0,7.3845,7.3985,7.3495,7.3635,168000.0
2009-11-17 10:10:00,10.51,10.55,10.49,10.49,73600.0,7.3635,7.3915,7.3495,7.3495,73600.0
2009-11-17 10:15:00,10.49,10.52,10.49,10.52,210800.0,7.3495,7.3705,7.3495,7.3705,210800.0
2009-11-17 10:20:00,10.52,10.55,10.51,10.53,140000.0,7.3705,7.3915,7.3635,7.3775,140000.0
2009-11-17 10:25:00,10.53,10.54,10.44,10.44,315600.0,7.3775,7.3845,7.3144,7.3144,315600.0
2009-11-17 10:30:00,10.44,10.44,10.38,10.39,65800.0,7.3144,7.3144,7.2724,7.2794,65800.0
2009-11-17 10:35:00,10.38,10.38,10.31,10.31,64200.0,7.2724,7.2724,7.2234,7.2234,64200.0
2009-11-17 10:40:00,10.31,10.31,10.15,10.2,170000.0,7.2234,7.2234,7.1113,7.1463,170000.0
2009-11-17 10:45:00,10.2,10.22,10.19,10.22,49400.0,7.1463,7.1603,7.1393,7.1603,49400.0
2009-11-17 10:50:00,10.22,10.24,10.2,10.22,87400.0,7.1603,7.1743,7.1463,7.1603,87400.0
2009-11-17 10:55:00,10.22,10.24,10.22,10.22,46200.0,7.1603,7.1743,7.1603,7.1603,46200.0
2009-11-17 11:00:00,10.22,10.24,10.22,10.23,33600.0,7.1603,7.1743,7.1603,7.1673,33600.0
2009-11-17 11:05:00,10.22,10.26,10.22,10.26,57400.0,7.1603,7.1883,7.1603,7.1883,57400.0
2009-11-17 11:10:00,10.26,10.27,10.22,10.22,44400.0,7.1883,7.1953,7.1603,7.1603,44400.0
2009-11-17 11:15:00,10.22,10.22,10.18,10.18,48600.0,7.1603,7.1603,7.1323,7.1323,48600.0
2009-11-17 11:20:00,10.18,10.19,10.17,10.17,28800.0,7.1323,7.1393,7.1253,7.1253,28800.0
2009-11-17 11:25:00,10.17,10.18,10.17,10.18,36400.0,7.1253,7.1323,7.1253,7.1323,36400.0
2009-11-17 11:30:00,10.18,10.19,10.15,10.19,60800.0,7.1323,7.1393,7.1113,7.1393,60800.0
2009-11-17 11:35:00,10.19,10.22,10.19,10.22,39800.0,7.1393,7.1603,7.1393,7.1603,39800.0
2009-11-17 11:40:00,10.22,10.24,10.22,10.24,43600.0,7.1603,7.1743,7.1603,7.1743,43600.0
2009-11-17 11:45:00,10.24,10.24,10.23,10.24,37400.0,7.1743,7.1743,7.1673,7.1743,37400.0
2009-11-17 11:50:00,10.24,10.26,10.23,10.24,31200.0,7.1743,7.1883,7.1673,7.1743,31200.0
2009-11-17 11:55:00,10.24,10.25,10.24,10.25,34800.0,7.1743,7.1813,7.1743,7.1813,34800.0
2009-11-17 12:00:00,10.26,10.27,10.26,10.27,24400.0,7.1883,7.1953,7.1883,7.1953,24400.0
2009-11-17 12:05:00,10.27,10.27,10.26,10.27,41200.0,7.1953,7.1953,7.1883,7.1953,41200.0
2009-11-17 12:10:00,10.27,10.3,10.27,10.3,37800.0,7.1953,7.2163,7.1953,7.2163,37800.0
2009-11-17 12:15:00,10.3,10.31,10.29,10.3,25800.0,7.2163,7.2234,7.2093,7.2163,25800.0
2009-11-17 12:20:00,10.3,10.32,10.3,10.32,19600.0,7.2163,7.2304,7.2163,7.2304,19600.0
2009-11-17 12:25:00,10.31,10.32,10.31,10.31,37000.0,7.2234,7.2304,7.2234,7.2234,37000.0
2009-11-17 12:30:00,10.31,10.34,10.31,10.34,31600.0,7.2234,7.2444,7.2234,7.2444,31600.0
2009-11-17 12:35:00,10.34,10.38,10.32,10.33,112600.0,7.2444,7.2724,7.2304,7.2374,112600.0
2009-11-17 12:40:00,10.32,10.33,10.3,10.33,71800.0,7.2304,7.2374,7.2163,7.2374,71800.0
2009-11-17 12:45:00,10.33,10.34,10.32,10.33,27600.0,7.2374,7.2444,7.2304,7.2374,27600.0
2009-11-17 12:50:00,10.33,10.33,10.31,10.31,27200.0,7.2374,7.2374,7.2234,7.2234,27200.0
2009-11-17 12:55:00,10.31,10.31,10.3,10.3,15200.0,7.2234,7.2234,7.2163,7.2163,15200.0
2009-11-17 13:00:00,10.3,10.3,10.28,10.28,49400.0,7.2163,7.2163,7.2023,7.2023,49400.0
2009-11-17 13:05:00,10.29,10.3,10.27,10.3,86200.0,7.2093,7.2163,7.1953,7.2163,86200.0
2009-11-17 13:10:00,10.3,10.33,10.3,10.32,61200.0,7.2163,7.2374,7.2163,7.2304,61200.0
2009-11-17 13:15:00,10.31,10.35,10.31,10.35,49600.0,7.2234,7.2514,7.2234,7.2514,49600.0
2009-11-17 13:20:00,10.35,10.35,10.32,10.33,43200.0,7.2514,7.2514,7.2304,7.2374,43200.0
2009-11-17 13:25:00,10.33,10.33,10.31,10.33,34600.0,7.2374,7.2374,7.2234,7.2374,34600.0
2009-11-17 13:30:00,10.33,10.34,10.33,10.34,40400.0,7.2374,7.2444,7.2374,7.2444,40400.0
2009-11-17 13:35:00,10.33,10.36,10.33,10.34,76600.0,7.2374,7.2584,7.2374,7.2444,76600.0
2009-11-17 13:40:00,10.34,10.37,10.34,10.37,63400.0,7.2444,7.2654,7.2444,7.2654,63400.0
2009-11-17 13:45:00,10.36,10.36,10.35,10.36,48000.0,7.2584,7.2584,7.2514,7.2584,48000.0
2009-11-17 13:50:00,10.36,10.36,10.35,10.36,29800.0,7.2584,7.2584,7.2514,7.2584,29800.0
2009-11-17 13:55:00,10.36,10.36,10.34,10.36,32000.0,7.2584,7.2584,7.2444,7.2584,32000.0
2009-11-17 14:00:00,10.36,10.39,10.36,10.38,65400.0,7.2584,7.2794,7.2584,7.2724,65400.0
2009-11-17 14:05:00,10.38,10.4,10.37,10.37,94200.0,7.2724,7.2864,7.2654,7.2654,94200.0
2009-11-17 14:10:00,10.38,10.38,10.36,10.37,62800.0,7.2724,7.2724,7.2584,7.2654,62800.0
2009-11-17 14:15:00,10.36,10.37,10.34,10.37,54600.0,7.2584,7.2654,7.2444,7.2654,54600.0
2009-11-17 14:20:00,10.36,10.38,10.36,10.37,74800.0,7.2584,7.2724,7.2584,7.2654,74800.0
2009-11-17 14:25:00,10.38,10.4,10.38,10.4,32600.0,7.2724,7.2864,7.2724,7.2864,32600.0
2009-11-17 14:30:00,10.4,10.4,10.4,10.4,24800.0,7.2864,7.2864,7.2864,7.2864,24800.0
2009-11-17 14:35:00,10.4,10.41,10.4,10.4,22400.0,7.2864,7.2934,7.2864,7.2864,22400.0
2009-11-17 14:40:00,10.4,10.42,10.4,10.42,54600.0,7.2864,7.3004,7.2864,7.3004,54600.0
2009-11-17 14:45:00,10.42,10.42,10.4,10.4,64800.0,7.3004,7.3004,7.2864,7.2864,64800.0
2009-11-17 14:50:00,10.41,10.43,10.39,10.43,89800.0,7.2934,7.3074,7.2794,7.3074,89800.0
2009-11-17 14:55:00,10.43,10.43,10.42,10.43,71800.0,7.3074,7.3074,7.3004,7.3074,71800.0
2009-11-17 15:00:00,10.43,10.44,10.4,10.43,106800.0,7.3074,7.3144,7.2864,7.3074,106800.0
2009-11-17 15:05:00,10.43,10.45,10.43,10.45,145000.0,7.3074,7.3214,7.3074,7.3214,145000.0
2009-11-17 15:10:00,10.45,10.47,10.45,10.47,74000.0,7.3214,7.3355,7.3214,7.3355,74000.0
2009-11-17 15:15:00,10.47,10.47,10.47,10.47,56400.0,7.3355,7.3355,7.3355,7.3355,56400.0
2009-11-17 15:20:00,10.47,10.47,10.45,10.45,112800.0,7.3355,7.3355,7.3214,7.3214,112800.0
2009-11-17 15:25:00,10.45,10.45,10.44,10.44,60800.0,7.3214,7.3214,7.3144,7.3144,60800.0
2009-11-17 15:30:00,10.44,10.45,10.44,10.44,90800.0,7.3144,7.3214,7.3144,7.3144,90800.0
2009-11-17 15:35:00,10.44,10.44,10.42,10.43,148800.0,7.3144,7.3144,7.3004,7.3074,148800.0
2009-11-17 15:40:00,10.43,10.45,10.43,10.45,105800.0,7.3074,7.3214,7.3074,7.3214,105800.0
2009-11-17 15:45:00,10.45,10.47,10.43,10.47,132400.0,7.3214,7.3355,7.3074,7.3355,132400.0
2009-11-17 15:50:00,10.47,10.47,10.45,10.46,172800.0,7.3355,7.3355,7.3214,7.3284,172800.0
2009-11-17 15:55:00,10.46,10.47,10.46,10.46,170800.0,7.3284,7.3355,7.3284,7.3284,170800.0
2009-11-18 09:30:00,10.45,10.45,10.38,10.4,32400.0,7.3214,7.3214,7.2724,7.2864,32400.0
2009-11-18 09:35:00,10.4,10.43,10.38,10.43,27200.0,7.2864,7.3074,7.2724,7.3074,27200.0
2009-11-18 09:40:00,10.44,10.51,10.41,10.49,91400.0,7.3144,7.3635,7.2934,7.3495,91400.0
2009-11-18 09:45:00,10.47,10.55,10.45,10.47,200200.0,7.3355,7.3915,7.3214,7.3355,200200.0
2009-11-18 09:50:00,10.47,10.51,10.42,10.43,247400.0,7.3355,7.3635,7.3004,7.3074,247400.0
2009-11-18 09:55:00,10.43,10.43,10.35,10.37,64000.0,7.3074,7.3074,7.2514,7.2654,64000.0
2009-11-18 10:00:00,10.37,10.44,10.36,10.43,46600.0,7.2654,7.3144,7.2584,7.3074,46600.0
2009-11-18 10:05:00,10.42,10.47,10.41,10.47,165000.0,7.3004,7.3355,7.2934,7.3355,165000.0
2009-11-18 10:10:00,10.47,10.47,10.38,10.42,56600.0,7.3355,7.3355,7.2724,7.3004,56600.0
2009-11-18 10:15:00,10.42,10.47,10.4,10.44,295800.0,7.3004,7.3355,7.2864,7.3144,295800.0
2009-11-18 10:20:00,10.44,10.47,10.4,10.42,116200.0,7.3144,7.3355,7.2864,7.3004,116200.0
2009-11-18 10:25:00,10.42,10.42,10.33,10.34,128800.0,7.3004,7.3004,7.2374,7.2444,128800.0
2009-11-18 10:30:00,10.34,10.36,10.33,10.34,54800.0,7.2444,7.2584,7.2374,7.2444,54800.0
2009-11-18 10:35:00,10.34,10.37,10.34,10.37,37200.0,7.2444,7.2654,7.2444,7.2654,37200.0
2009-11-18 10:40:00,10.37,10.38,10.36,10.36,82400.0,7.2654,7.2724,7.2584,7.2584,82400.0
2009-11-18 10:45:00,10.36,10.38,10.33,10.37,99400.0,7.2584,7.2724,7.2374,7.2654,99400.0
2009-11-18 10:50:00,10.38,10.39,10.34,10.38,44600.0,7.2724,7.2794,7.2444,7.2724,44600.0
2009-11-18 10:55:00,10.4,10.4,10.38,10.4,31400.0,7.2864,7.2864,7.2724,7.2864,31400.0
2009-11-18 11:00:00,10.4,10.41,10.38,10.38,74800.0,7.2864,7.2934,7.2724,7.2724,74800.0
2009-11-18 11:05:00,10.38,10.39,10.36,10.37,28600.0,7.2724,7.2794,7.2584,7.2654,28600.0
2009-11-18 11:10:00,10.37,10.38,10.33,10.35,61200.0,7.2654,7.2724,7.2374,7.2514,61200.0
2009-11-18 11:15:00,10.35,10.38,10.34,10.38,32600.0,7.2514,7.2724,7.2444,7.2724,32600.0
2009-11-18 11:20:00,10.38,10.4,10.37,10.38,102200.0,7.2724,7.2864,7.2654,7.2724,102200.0
2009-11-18 11:25:00,10.38,10.4,10.38,10.38,33800.0,7.2724,7.2864,7.2724,7.2724,33800.0
2009-11-18 11:30:00,10.38,10.38,10.34,10.36,33600.0,7.2724,7.2724,7.2444,7.2584,33600.0
2009-11-18 11:35:00,10.35,10.35,10.34,10.34,28400.0,7.2514,7.2514,7.2444,7.2444,28400.0
2009-11-18 11:40:00,10.35,10.37,10.34,10.37,18400.0,7.2514,7.2654,7.2444,7.2654,18400.0
2009-11-18 11:45:00,10.37,10.38,10.36,10.37,48000.0,7.2654,7.2724,7.2584,7.2654,48000.0
2009-11-18 11:50:00,10.37,10.37,10.32,10.34,45800.0,7.2654,7.2654,7.2304,7.2444,45800.0
2009-11-18 11:55:00,10.34,10.34,10.33,10.33,16200.0,7.2444,7.2444,7.2374,7.2374,16200.0
2009-11-18 12:00:00,10.34,10.34,10.3,10.3,117200.0,7.2444,7.2444,7.2163,7.2163,117200.0
2009-11-18 12:05:00,10.3,10.35,10.3,10.3,203200.0,7.2163,7.2514,7.2163,7.2163,203200.0
2009-11-18 12:10:00,10.31,10.31,10.29,10.31,44800.0,7.2234,7.2234,7.2093,7.2234,44800.0
2009-11-18 12:15:00,10.31,10.33,10.3,10.32,64200.0,7.2234,7.2374,7.2163,7.2304,64200.0
2009-11-18 12:20:00,10.32,10.36,10.3,10.36,103800.0,7.2304,7.2584,7.2163,7.2584,103800.0
2009-11-18 12:25:00,10.35,10.37,10.35,10.36,31000.0,7.2514,7.2654,7.2514,7.2584,31000.0
2009-11-18 12:30:00,10.36,10.38,10.35,10.36,51600.0,7.2584,7.2724,7.2514,7.2584,51600.0
2009-11-18 12:35:00,10.37,10.38,10.35,10.36,32800.0,7.2654,7.2724,7.2514,7.2584,32800.0
2009-11-18 12:40:00,10.36,10.38,10.35,10.37,76400.0,7.2584,7.2724,7.2514,7.2654,76400.0
2009-11-18 12:45:00,10.38,10.38,10.35,10.36,56000.0,7.2724,7.2724,7.2514,7.2584,56000.0
2009-11-18 12:50:00,10.37,10.38,10.34,10.37,117000.0,7.2654,7.2724,7.2444,7.2654,117000.0
2009-11-18 12:55:00,10.37,10.4,10.35,10.38,88400.0,7.2654,7.2864,7.2514,7.2724,88400.0
2009-11-18 13:00:00,10.38,10.38,10.34,10.36,71200.0,7.2724,7.2724,7.2444,7.2584,71200.0
2009-11-18 13:05:00,10.37,10.38,10.36,10.38,76000.0,7.2654,7.2724,7.2584,7.2724,76000.0
2009-11-18 13:10:00,10.39,10.4,10.38,10.4,111400.0,7.2794,7.2864,7.2724,7.2864,111400.0
2009-11-18 13:15:00,10.4,10.4,10.4,10.4,30600.0,7.2864,7.2864,7.2864,7.2864,30600.0
2009-11-18 13:20:00,10.4,10.42,10.37,10.37,173200.0,7.2864,7.3004,7.2654,7.2654,173200.0
2009-11-18 13:25:00,10.37,10.38,10.32,10.37,122800.0,7.2654,7.2724,7.2304,7.2654,122800.0
2009-11-18 13:30:00,10.38,10.4,10.37,10.38,62800.0,7.2724,7.2864,7.2654,7.2724,62800.0
2009-11-18 13:35:00,10.38,10.38,10.37,10.37,120200.0,7.2724,7.2724,7.2654,7.2654,120200.0
2009-11-18 13:40:00,10.38,10.4,10.35,10.36,51200.0,7.2724,7.2864,7.2514,7.2584,51200.0
2009-11-18 13:45:00,10.36,10.36,10.34,10.34,56000.0,7.2584,7.2584,7.2444,7.2444,56000.0
2009-11-18 13:50:00,10.34,10.37,10.33,10.33,60000.0,7.2444,7.2654,7.2374,7.2374,60000.0
2009-11-18 13:55:00,10.33,10.34,10.31,10.31,49800.0,7.2374,7.2444,7.2234,7.2234,49800.0
2009-11-18 14:00:00,10.31,10.31,10.29,10.29,53000.0,7.2234,7.2234,7.2093,7.2093,53000.0
2009-11-18 14:05:00,10.29,10.31,10.29,10.31,57800.0,7.2093,7.2234,7.2093,7.2234,57800.0
2009-11-18 14:10:00,10.31,10.36,10.31,10.36,99400.0,7.2234,7.2584,7.2234,7.2584,99400.0
2009-11-18 14:15:00,10.35,10.36,10.31,10.31,18200.0,7.2514,7.2584,7.2234,7.2234,18200.0
2009-11-18 14:20:00,10.32,10.33,10.31,10.33,24400.0,7.2304,7.2374,7.2234,7.2374,24400.0
2009-11-18 14:25:00,10.33,10.33,10.31,10.32,50000.0,7.2374,7.2374,7.2234,7.2304,50000.0
2009-11-18 14:30:00,10.33,10.34,10.32,10.34,74200.0,7.2374,7.2444,7.2304,7.2444,74200.0
2009-11-18 14:35:00,10.34,10.34,10.33,10.33,31000.0,7.2444,7.2444,7.2374,7.2374,31000.0
2009-11-18 14:40:00,10.33,10.34,10.33,10.34,27600.0,7.2374,7.2444,7.2374,7.2444,27600.0
2009-11-18 14:45:00,10.34,10.36,10.32,10.36,46600.0,7.2444,7.2584,7.2304,7.2584,46600.0
2009-11-18 14:50:00,10.36,10.37,10.34,10.34,88800.0,7.2584,7.2654,7.2444,7.2444,88800.0
2009-11-18 14:55:00,10.34,10.35,10.31,10.34,23200.0,7.2444,7.2514,7.2234,7.2444,23200.0
2009-11-18 15:00:00,10.35,10.37,10.34,10.37,30600.0,7.2514,7.2654,7.2444,7.2654,30600.0
2009-11-18 15:05:00,10.37,10.39,10.37,10.38,35800.0,7.2654,7.2794,7.2654,7.2724,35800.0
2009-11-18 15:10:00,10.38,10.39,10.37,10.38,87600.0,7.2724,7.2794,7.2654,7.2724,87600.0
2009-11-18 15:15:00,10.39,10.42,10.38,10.41,154600.0,7.2794,7.3004,7.2724,7.2934,154600.0
2009-11-18 15:20:00,10.41,10.41,10.38,10.4,205600.0,7.2934,7.2934,7.2724,7.2864,205600.0
2009-11-18 15:25:00,10.4,10.44,10.4,10.43,74000.0,7.2864,7.3144,7.2864,7.3074,74000.0
2009-11-18 15:30:00,10.43,10.45,10.43,10.43,117800.0,7.3074,7.3214,7.3074,7.3074,117800.0
2009-11-18 15:35:00,10.43,10.45,10.43,10.45,96800.0,7.3074,7.3214,7.3074,7.3214,96800.0
2009-11-18 15:40:00,10.45,10.48,10.44,10.48,312000.0,7.3214,7.3425,7.3144,7.3425,312000.0
2009-11-18 15:45:00,10.48,10.48,10.45,10.45,208200.0,7.3425,7.3425,7.3214,7.3214,208200.0
2009-11-18 15:50:00,10.45,10.51,10.45,10.51,235200.0,7.3214,7.3635,7.3214,7.3635,235200.0
2009-11-18 15:55:00,10.51,10.53,10.49,10.51,333800.0,7.3635,7.3775,7.3495,7.3635,333800.0
2009-11-19 09:30:00,10.88,10.99,10.82,10.9,694800.0,7.6227,7.6998,7.5807,7.6367,694800.0
2009-11-19 09:35:00,10.89,10.9,10.59,10.68,747800.0,7.6297,7.6367,7.4195,7.4826,747800.0
2009-11-19 09:40:00,10.68,10.68,10.46,10.63,489200.0,7.4826,7.4826,7.3284,7.4476,489200.0
2009-11-19 09:45:00,10.63,10.63,10.5,10.61,371200.0,7.4476,7.4476,7.3565,7.4335,371200.0
2009-11-19 09:50:00,10.61,10.65,10.48,10.5,478200.0,7.4335,7.4616,7.3425,7.3565,478200.0
2009-11-19 09:55:00,10.5,10.52,10.45,10.46,159400.0,7.3565,7.3705,7.3214,7.3284,159400.0
2009-11-19 10:00:00,10.46,10.58,10.46,10.56,116800.0,7.3284,7.4125,7.3284,7.3985,116800.0
2009-11-19 10:05:00,10.56,10.64,10.56,10.64,259000.0,7.3985,7.4546,7.3985,7.4546,259000.0
2009-11-19 10:10:00,10.65,10.84,10.63,10.8,554800.0,7.4616,7.5947,7.4476,7.5667,554800.0
2009-11-19 10:15:00,10.8,10.87,10.71,10.83,426200.0,7.5667,7.6157,7.5036,7.5877,426200.0
2009-11-19 10:20:00,10.84,10.9,10.83,10.84,384600.0,7.5947,7.6367,7.5877,7.5947,384600.0
2009-11-19 10:25:00,10.86,10.92,10.83,10.86,340200.0,7.6087,7.6507,7.5877,7.6087,340200.0
2009-11-19 10:30:00,10.86,10.93,10.83,10.88,222800.0,7.6087,7.6577,7.5877,7.6227,222800.0
2009-11-19 10:35:00,10.88,10.9,10.8,10.89,492000.0,7.6227,7.6367,7.5667,7.6297,492000.0
2009-11-19 10:40:00,10.88,10.89,10.86,10.87,228200.0,7.6227,7.6297,7.6087,7.6157,228200.0
2009-11-19 10:45:00,10.87,10.9,10.83,10.85,466200.0,7.6157,7.6367,7.5877,7.6017,466200.0
2009-11-19 10:50:00,10.84,10.88,10.83,10.85,198000.0,7.5947,7.6227,7.5877,7.6017,198000.0
2009-11-19 10:55:00,10.85,10.87,10.84,10.84,139800.0,7.6017,7.6157,7.5947,7.5947,139800.0
2009-11-19 11:00:00,10.84,10.88,10.8,10.85,140200.0,7.5947,7.6227,7.5667,7.6017,140200.0
2009-11-19 11:05:00,10.85,10.85,10.8,10.85,110000.0,7.6017,7.6017,7.5667,7.6017,110000.0
2009-11-19 11:10:00,10.84,10.88,10.83,10.87,60000.0,7.5947,7.6227,7.5877,7.6157,60000.0
2009-11-19 11:15:00,10.87,10.87,10.81,10.86,115200.0,7.6157,7.6157,7.5737,7.6087,115200.0
2009-11-19 11:20:00,10.86,10.9,10.84,10.89,143600.0,7.6087,7.6367,7.5947,7.6297,143600.0
2009-11-19 11:25:00,10.88,10.88,10.84,10.87,60800.0,7.6227,7.6227,7.5947,7.6157,60800.0
2009-11-19 11:30:00,10.88,10.88,10.81,10.84,56800.0,7.6227,7.6227,7.5737,7.5947,56800.0
2009-11-19 11:35:00,10.84,10.89,10.84,10.88,135600.0,7.5947,7.6297,7.5947,7.6227,135600.0
2009-11-19 11:40:00,10.88,10.9,10.87,10.9,282800.0,7.6227,7.6367,7.6157,7.6367,282800.0
2009-11-19 11:45:00,10.9,10.9,10.88,10.88,38800.0,7.6367,7.6367,7.6227,7.6227,38800.0
2009-11-19 11:50:00,10.88,10.9,10.87,10.9,87800.0,7.6227,7.6367,7.6157,7.6367,87800.0
2009-11-19 11:55:00,10.9,10.92,10.88,10.88,160200.0,7.6367,7.6507,7.6227,7.6227,160200.0
2009-11-19 12:00:00,10.88,10.97,10.88,10.96,309400.0,7.6227,7.6858,7.6227,7.6788,309400.0
2009-11-19 12:05:00,10.96,10.96,10.89,10.9,93400.0,7.6788,7.6788,7.6297,7.6367,93400.0
2009-11-19 12:10:00,10.9,10.93,10.89,10.9,34200.0,7.6367,7.6577,7.6297,7.6367,34200.0
2009-11-19 12:15:00,10.9,10.9,10.89,10.9,51400.0,7.6367,7.6367,7.6297,7.6367,51400.0
2009-11-19 12:20:00,10.9,10.96,10.9,10.92,58200.0,7.6367,7.6788,7.6367,7.6507,58200.0
2009-11-19 12:25:00,10.92,10.95,10.91,10.91,50400.0,7.6507,7.6717,7.6437,7.6437,50400.0
2009-11-19 12:30:00,10.91,10.93,10.89,10.9,184600.0,7.6437,7.6577,7.6297,7.6367,184600.0
2009-11-19 12:35:00,10.89,10.92,10.89,10.92,40200.0,7.6297,7.6507,7.6297,7.6507,40200.0
2009-11-19 12:40:00,10.92,10.93,10.92,10.93,43400.0,7.6507,7.6577,7.6507,7.6577,43400.0
2009-11-19 12:45:00,10.93,10.93,10.85,10.88,108600.0,7.6577,7.6577,7.6017,7.6227,108600.0
2009-11-19 12:50:00,10.88,10.88,10.85,10.87,108800.0,7.6227,7.6227,7.6017,7.6157,108800.0
2009-11-19 12:55:00,10.88,10.88,10.86,10.87,52400.0,7.6227,7.6227,7.6087,7.6157,52400.0
2009-11-19 13:00:00,10.87,10.89,10.87,10.89,40800.0,7.6157,7.6297,7.6157,7.6297,40800.0
2009-11-19 13:05:00,10.88,10.91,10.88,10.91,49200.0,7.6227,7.6437,7.6227,7.6437,49200.0
2009-11-19 13:10:00,10.91,10.91,10.89,10.9,45800.0,7.6437,7.6437,7.6297,7.6367,45800.0
2009-11-19 13:15:00,10.9,10.9,10.88,10.89,114000.0,7.6367,7.6367,7.6227,7.6297,114000.0
2009-11-19 13:20:00,10.88,10.89,10.88,10.88,56400.0,7.6227,7.6297,7.6227,7.6227,56400.0
2009-11-19 13:25:00,10.88,10.88,10.87,10.88,51400.0,7.6227,7.6227,7.6157,7.6227,51400.0
2009-11-19 13:30:00,10.88,10.92,10.88,10.9,104000.0,7.6227,7.6507,7.6227,7.6367,104000.0
2009-11-19 13:35:00,10.9,10.95,10.9,10.92,96200.0,7.6367,7.6717,7.6367,7.6507,96200.0
2009-11-19 13:40:00,10.93,10.93,10.9,10.92,59400.0,7.6577,7.6577,7.6367,7.6507,59400.0
2009-11-19 13:45:00,10.91,10.94,10.9,10.94,110200.0,7.6437,7.6647,7.6367,7.6647,110200.0
2009-11-19 13:50:00,10.94,10.95,10.91,10.91,67400.0,7.6647,7.6717,7.6437,7.6437,67400.0
2009-11-19 13:55:00,10.91,10.91,10.88,10.88,67800.0,7.6437,7.6437,7.6227,7.6227,67800.0
2009-11-19 14:00:00,10.88,10.92,10.88,10.91,57800.0,7.6227,7.6507,7.6227,7.6437,57800.0
2009-11-19 14:05:00,10.92,10.95,10.91,10.95,64600.0,7.6507,7.6717,7.6437,7.6717,64600.0
2009-11-19 14:10:00,10.95,10.98,10.94,10.97,97000.0,7.6717,7.6928,7.6647,7.6858,97000.0
2009-11-19 14:15:00,10.97,10.98,10.96,10.97,40600.0,7.6858,7.6928,7.6788,7.6858,40600.0
2009-11-19 14:20:00,10.97,10.97,10.95,10.97,50800.0,7.6858,7.6858,7.6717,7.6858,50800.0
2009-11-19 14:25:00,10.97,10.97,10.95,10.95,45200.0,7.6858,7.6858,7.6717,7.6717,45200.0
2009-11-19 14:30:00,10.95,10.96,10.95,10.96,66600.0,7.6717,7.6788,7.6717,7.6788,66600.0
2009-11-19 14:35:00,10.96,10.97,10.95,10.96,71600.0,7.6788,7.6858,7.6717,7.6788,71600.0
2009-11-19 14:40:00,10.96,11.03,10.96,11.02,205400.0,7.6788,7.7278,7.6788,7.7208,205400.0
2009-11-19 14:45:00,11.02,11.02,10.98,11.01,142200.0,7.7208,7.7208,7.6928,7.7138,142200.0
2009-11-19 14:50:00,11.01,11.06,11.01,11.04,111400.0,7.7138,7.7488,7.7138,7.7348,111400.0
2009-11-19 14:55:00,11.04,11.09,11.04,11.09,262200.0,7.7348,7.7698,7.7348,7.7698,262200.0
2009-11-19 15:00:00,11.08,11.09,11.03,11.06,209000.0,7.7628,7.7698,7.7278,7.7488,209000.0
2009-11-19 15:05:00,11.06,11.06,11.03,11.04,125800.0,7.7488,7.7488,7.7278,7.7348,125800.0
2009-11-19 15:10:00,11.04,11.04,10.99,10.99,154400.0,7.7348,7.7348,7.6998,7.6998,154400.0
2009-11-19 15:15:00,10.99,11.03,10.99,11.02,63800.0,7.6998,7.7278,7.6998,7.7208,63800.0
2009-11-19 15:20:00,11.03,11.05,11.02,11.04,123600.0,7.7278,7.7418,7.7208,7.7348,123600.0
2009-11-19 15:25:00,11.04,11.04,10.99,11.02,114000.0,7.7348,7.7348,7.6998,7.7208,114000.0
2009-11-19 15:30:00,11.02,11.03,10.99,11.01,95200.0,7.7208,7.7278,7.6998,7.7138,95200.0
2009-11-19 15:35:00,11.02,11.02,10.99,10.99,136400.0,7.7208,7.7208,7.6998,7.6998,136400.0
2009-11-19 15:40:00,10.99,11.04,10.99,10.99,281200.0,7.6998,7.7348,7.6998,7.6998,281200.0
2009-11-19 15:45:00,10.99,11.03,10.99,11.01,309600.0,7.6998,7.7278,7.6998,7.7138,309600.0
2009-11-19 15:50:00,11.01,11.03,10.99,11.03,201000.0,7.7138,7.7278,7.6998,7.7278,201000.0
2009-11-19 15:55:00,11.03,11.05,11.01,11.03,629000.0,7.7278,7.7418,7.7138,7.7278,629000.0
2009-11-20 09:30:00,10.92,11.03,10.92,11.0,194800.0,7.6507,7.7278,7.6507,7.7068,194800.0
2009-11-20 09:35:00,11.0,11.1,10.99,11.08,287400.0,7.7068,7.7768,7.6998,7.7628,287400.0
2009-11-20 09:40:00,11.08,11.21,11.06,11.11,447000.0,7.7628,7.8539,7.7488,7.7838,447000.0
2009-11-20 09:45:00,11.12,11.15,10.97,10.99,228600.0,7.7909,7.8119,7.6858,7.6998,228600.0
2009-11-20 09:50:00,10.99,10.99,10.89,10.9,116400.0,7.6998,7.6998,7.6297,7.6367,116400.0
2009-11-20 09:55:00,10.9,10.94,10.9,10.92,76000.0,7.6367,7.6647,7.6367,7.6507,76000.0
2009-11-20 10:00:00,10.91,10.97,10.87,10.95,161400.0,7.6437,7.6858,7.6157,7.6717,161400.0
2009-11-20 10:05:00,10.95,10.99,10.89,10.99,54800.0,7.6717,7.6998,7.6297,7.6998,54800.0
2009-11-20 10:10:00,10.99,11.03,10.98,11.01,49200.0,7.6998,7.7278,7.6928,7.7138,49200.0
2009-11-20 10:15:00,11.01,11.01,10.96,10.98,24400.0,7.7138,7.7138,7.6788,7.6928,24400.0
2009-11-20 10:20:00,10.99,11.0,10.94,10.99,51800.0,7.6998,7.7068,7.6647,7.6998,51800.0
2009-11-20 10:25:00,11.0,11.01,10.97,11.01,31600.0,7.7068,7.7138,7.6858,7.7138,31600.0
2009-11-20 10:30:00,11.01,11.02,10.93,10.94,44200.0,7.7138,7.7208,7.6577,7.6647,44200.0
2009-11-20 10:35:00,10.93,10.95,10.92,10.93,56600.0,7.6577,7.6717,7.6507,7.6577,56600.0
2009-11-20 10:40:00,10.94,10.94,10.88,10.9,38200.0,7.6647,7.6647,7.6227,7.6367,38200.0
2009-11-20 10:45:00,10.9,10.95,10.9,10.94,52800.0,7.6367,7.6717,7.6367,7.6647,52800.0
2009-11-20 10:50:00,10.94,10.95,10.9,10.94,63000.0,7.6647,7.6717,7.6367,7.6647,63000.0
2009-11-20 10:55:00,10.95,10.96,10.94,10.95,53600.0,7.6717,7.6788,7.6647,7.6717,53600.0
2009-11-20 11:00:00,10.95,10.99,10.94,10.98,56000.0,7.6717,7.6998,7.6647,7.6928,56000.0
2009-11-20 11:05:00,10.98,10.99,10.95,10.95,35800.0,7.6928,7.6998,7.6717,7.6717,35800.0
2009-11-20 11:10:00,10.96,10.97,10.94,10.95,36200.0,7.6788,7.6858,7.6647,7.6717,36200.0
2009-11-20 11:15:00,10.95,10.96,10.93,10.94,45400.0,7.6717,7.6788,7.6577,7.6647,45400.0
2009-11-20 11:20:00,10.93,10.96,10.93,10.96,26600.0,7.6577,7.6788,7.6577,7.6788,26600.0
2009-11-20 11:25:00,10.95,10.96,10.92,10.92,42200.0,7.6717,7.6788,7.6507,7.6507,42200.0
2009-11-20 11:30:00,10.92,10.95,10.92,10.94,11400.0,7.6507,7.6717,7.6507,7.6647,11400.0
2009-11-20 11:35:00,10.94,10.94,10.9,10.92,21000.0,7.6647,7.6647,7.6367,7.6507,21000.0
2009-11-20 11:40:00,10.92,10.92,10.88,10.91,38000.0,7.6507,7.6507,7.6227,7.6437,38000.0
2009-11-20 11:45:00,10.91,10.93,10.9,10.9,32800.0,7.6437,7.6577,7.6367,7.6367,32800.0
2009-11-20 11:50:00,10.9,10.92,10.88,10.91,34000.0,7.6367,7.6507,7.6227,7.6437,34000.0
2009-11-20 11:55:00,10.91,10.95,10.9,10.93,22600.0,7.6437,7.6717,7.6367,7.6577,22600.0
2009-11-20 12:00:00,10.93,10.93,10.9,10.9,12000.0,7.6577,7.6577,7.6367,7.6367,12000.0
2009-11-20 12:05:00,10.9,10.92,10.87,10.87,48600.0,7.6367,7.6507,7.6157,7.6157,48600.0
2009-11-20 12:10:00,10.87,10.87,10.84,10.84,52800.0,7.6157,7.6157,7.5947,7.5947,52800.0
2009-11-20 12:15:00,10.84,10.84,10.82,10.83,28200.0,7.5947,7.5947,7.5807,7.5877,28200.0
2009-11-20 12:20:00,10.84,10.84,10.8,10.8,47600.0,7.5947,7.5947,7.5667,7.5667,47600.0
2009-11-20 12:25:00,10.8,10.81,10.78,10.79,59000.0,7.5667,7.5737,7.5526,7.5597,59000.0
2009-11-20 12:30:00,10.79,10.79,10.75,10.78,125000.0,7.5597,7.5597,7.5316,7.5526,125000.0
2009-11-20 12:35:00,10.77,10.79,10.74,10.74,108600.0,7.5456,7.5597,7.5246,7.5246,108600.0
2009-11-20 12:40:00,10.74,10.75,10.74,10.75,20200.0,7.5246,7.5316,7.5246,7.5316,20200.0
2009-11-20 12:45:00,10.75,10.75,10.74,10.75,22200.0,7.5316,7.5316,7.5246,7.5316,22200.0
2009-11-20 12:50:00,10.74,10.75,10.74,10.75,72800.0,7.5246,7.5316,7.5246,7.5316,72800.0
2009-11-20 12:55:00,10.74,10.75,10.74,10.75,24400.0,7.5246,7.5316,7.5246,7.5316,24400.0
2009-11-20 13:00:00,10.75,10.8,10.74,10.8,80000.0,7.5316,7.5667,7.5246,7.5667,80000.0
2009-11-20 13:05:00,10.8,10.84,10.8,10.83,23600.0,7.5667,7.5947,7.5667,7.5877,23600.0
2009-11-20 13:10:00,10.83,10.85,10.83,10.84,19200.0,7.5877,7.6017,7.5877,7.5947,19200.0
2009-11-20 13:15:00,10.84,10.84,10.81,10.84,36400.0,7.5947,7.5947,7.5737,7.5947,36400.0
2009-11-20 13:20:00,10.84,10.84,10.81,10.82,15200.0,7.5947,7.5947,7.5737,7.5807,15200.0
2009-11-20 13:25:00,10.82,10.84,10.82,10.84,11000.0,7.5807,7.5947,7.5807,7.5947,11000.0
2009-11-20 13:30:00,10.84,10.87,10.84,10.85,18000.0,7.5947,7.6157,7.5947,7.6017,18000.0
2009-11-20 13:35:00,10.86,10.87,10.84,10.87,22000.0,7.6087,7.6157,7.5947,7.6157,22000.0
2009-11-20 13:40:00,10.87,10.88,10.86,10.88,34600.0,7.6157,7.6227,7.6087,7.6227,34600.0
2009-11-20 13:45:00,10.88,10.9,10.87,10.89,25600.0,7.6227,7.6367,7.6157,7.6297,25600.0
2009-11-20 13:50:00,10.89,10.89,10.86,10.87,47400.0,7.6297,7.6297,7.6087,7.6157,47400.0
2009-11-20 13:55:00,10.87,10.87,10.87,10.87,17800.0,7.6157,7.6157,7.6157,7.6157,17800.0
2009-11-20 14:00:00,10.87,10.88,10.87,10.88,145400.0,7.6157,7.6227,7.6157,7.6227,145400.0
2009-11-20 14:05:00,10.88,10.88,10.86,10.88,66400.0,7.6227,7.6227,7.6087,7.6227,66400.0
2009-11-20 14:10:00,10.87,10.88,10.87,10.88,40600.0,7.6157,7.6227,7.6157,7.6227,40600.0
2009-11-20 14:15:00,10.88,10.88,10.88,10.88,31200.0,7.6227,7.6227,7.6227,7.6227,31200.0
2009-11-20 14:20:00,10.88,10.9,10.88,10.9,59000.0,7.6227,7.6367,7.6227,7.6367,59000.0
2009-11-20 14:25:00,10.9,10.94,10.9,10.94,35800.0,7.6367,7.6647,7.6367,7.6647,35800.0
2009-11-20 14:30:00,10.94,10.95,10.9,10.9,197600.0,7.6647,7.6717,7.6367,7.6367,197600.0
2009-11-20 14:35:00,10.9,10.94,10.9,10.93,61600.0,7.6367,7.6647,7.6367,7.6577,61600.0
2009-11-20 14:40:00,10.93,10.93,10.92,10.92,29400.0,7.6577,7.6577,7.6507,7.6507,29400.0
2009-11-20 14:45:00,10.92,10.93,10.9,10.92,40800.0,7.6507,7.6577,7.6367,7.6507,40800.0
2009-11-20 14:50:00,10.92,10.93,10.92,10.93,23800.0,7.6507,7.6577,7.6507,7.6577,23800.0
2009-11-20 14:55:00,10.93,10.94,10.92,10.93,38000.0,7.6577,7.6647,7.6507,7.6577,38000.0
2009-11-20 15:00:00,10.92,10.94,10.92,10.93,49600.0,7.6507,7.6647,7.6507,7.6577,49600.0
2009-11-20 15:05:00,10.93,10.94,10.93,10.94,24600.0,7.6577,7.6647,7.6577,7.6647,24600.0
2009-11-20 15:10:00,10.93,10.94,10.93,10.93,49200.0,7.6577,7.6647,7.6577,7.6577,49200.0
2009-11-20 15:15:00,10.93,10.93,10.93,10.93,36600.0,7.6577,7.6577,7.6577,7.6577,36600.0
2009-11-20 15:20:00,10.93,10.94,10.93,10.93,69000.0,7.6577,7.6647,7.6577,7.6577,69000.0
2009-11-20 15:25:00,10.93,10.94,10.92,10.94,71400.0,7.6577,7.6647,7.6507,7.6647,71400.0
2009-11-20 15:30:00,10.94,10.95,10.94,10.94,66600.0,7.6647,7.6717,7.6647,7.6647,66600.0
2009-11-20 15:35:00,10.95,10.97,10.94,10.95,86600.0,7.6717,7.6858,7.6647,7.6717,86600.0
2009-11-20 15:40:00,10.95,10.98,10.95,10.97,88200.0,7.6717,7.6928,7.6717,7.6858,88200.0
2009-11-20 15:45:00,10.97,10.99,10.95,10.97,143800.0,7.6858,7.6998,7.6717,7.6858,143800.0
2009-11-20 15:50:00,10.97,10.97,10.93,10.94,156000.0,7.6858,7.6858,7.6577,7.6647,156000.0
2009-11-20 15:55:00,10.94,10.95,10.89,10.92,515400.0,7.6647,7.6717,7.6297,7.6507,515400.0
2009-11-23 09:30:00,11.12,11.12,11.02,11.04,164800.0,7.7909,7.7909,7.7208,7.7348,164800.0
2009-11-23 09:35:00,11.04,11.12,11.04,11.08,235000.0,7.7348,7.7909,7.7348,7.7628,235000.0
2009-11-23 09:40:00,11.08,11.13,11.04,11.05,139400.0,7.7628,7.7979,7.7348,7.7418,139400.0
2009-11-23 09:45:00,11.05,11.1,11.05,11.08,90400.0,7.7418,7.7768,7.7418,7.7628,90400.0
2009-11-23 09:50:00,11.08,11.08,11.03,11.06,144400.0,7.7628,7.7628,7.7278,7.7488,144400.0
2009-11-23 09:55:00,11.06,11.12,11.06,11.11,155800.0,7.7488,7.7909,7.7488,7.7838,155800.0
2009-11-23 10:00:00,11.11,11.15,11.09,11.12,215200.0,7.7838,7.8119,7.7698,7.7909,215200.0
2009-11-23 10:05:00,11.12,11.15,11.1,11.11,182200.0,7.7909,7.8119,7.7768,7.7838,182200.0
2009-11-23 10:10:00,11.11,11.13,11.09,11.1,122800.0,7.7838,7.7979,7.7698,7.7768,122800.0
2009-11-23 10:15:00,11.1,11.11,11.09,11.11,63000.0,7.7768,7.7838,7.7698,7.7838,63000.0
2009-11-23 10:20:00,11.11,11.11,11.09,11.1,59200.0,7.7838,7.7838,7.7698,7.7768,59200.0
2009-11-23 10:25:00,11.1,11.11,11.09,11.09,70800.0,7.7768,7.7838,7.7698,7.7698,70800.0
2009-11-23 10:30:00,11.09,11.09,11.06,11.08,61400.0,7.7698,7.7698,7.7488,7.7628,61400.0
2009-11-23 10:35:00,11.08,11.08,11.06,11.07,44600.0,7.7628,7.7628,7.7488,7.7558,44600.0
2009-11-23 10:40:00,11.08,11.08,11.07,11.08,51800.0,7.7628,7.7628,7.7558,7.7628,51800.0
2009-11-23 10:45:00,11.08,11.09,11.06,11.08,192800.0,7.7628,7.7698,7.7488,7.7628,192800.0
2009-11-23 10:50:00,11.08,11.08,11.06,11.06,205200.0,7.7628,7.7628,7.7488,7.7488,205200.0
2009-11-23 10:55:00,11.06,11.08,11.06,11.08,93600.0,7.7488,7.7628,7.7488,7.7628,93600.0
2009-11-23 11:00:00,11.07,11.13,11.07,11.12,273800.0,7.7558,7.7979,7.7558,7.7909,273800.0
2009-11-23 11:05:00,11.12,11.12,11.09,11.1,87200.0,7.7909,7.7909,7.7698,7.7768,87200.0
2009-11-23 11:10:00,11.09,11.1,11.07,11.08,28200.0,7.7698,7.7768,7.7558,7.7628,28200.0
2009-11-23 11:15:00,11.08,11.1,11.08,11.09,25800.0,7.7628,7.7768,7.7628,7.7698,25800.0
2009-11-23 11:20:00,11.09,11.1,11.07,11.08,51200.0,7.7698,7.7768,7.7558,7.7628,51200.0
2009-11-23 11:25:00,11.08,11.08,11.06,11.06,45800.0,7.7628,7.7628,7.7488,7.7488,45800.0
2009-11-23 11:30:00,11.07,11.09,11.06,11.09,30000.0,7.7558,7.7698,7.7488,7.7698,30000.0
2009-11-23 11:35:00,11.09,11.09,11.05,11.06,28000.0,7.7698,7.7698,7.7418,7.7488,28000.0
2009-11-23 11:40:00,11.06,11.09,11.05,11.09,78000.0,7.7488,7.7698,7.7418,7.7698,78000.0
2009-11-23 11:45:00,11.09,11.1,11.06,11.06,35600.0,7.7698,7.7768,7.7488,7.7488,35600.0
2009-11-23 11:50:00,11.06,11.07,11.06,11.07,44000.0,7.7488,7.7558,7.7488,7.7558,44000.0
2009-11-23 11:55:00,11.06,11.07,11.04,11.05,71200.0,7.7488,7.7558,7.7348,7.7418,71200.0
2009-11-23 12:00:00,11.05,11.09,11.05,11.08,42600.0,7.7418,7.7698,7.7418,7.7628,42600.0
2009-11-23 12:05:00,11.08,11.08,11.03,11.05,96200.0,7.7628,7.7628,7.7278,7.7418,96200.0
2009-11-23 12:10:00,11.05,11.06,11.03,11.05,158000.0,7.7418,7.7488,7.7278,7.7418,158000.0
2009-11-23 12:15:00,11.04,11.06,11.04,11.04,20800.0,7.7348,7.7488,7.7348,7.7348,20800.0
2009-11-23 12:20:00,11.04,11.04,10.99,11.02,37600.0,7.7348,7.7348,7.6998,7.7208,37600.0
2009-11-23 12:25:00,11.02,11.02,10.96,10.96,78400.0,7.7208,7.7208,7.6788,7.6788,78400.0
2009-11-23 12:30:00,10.96,10.97,10.92,10.93,63400.0,7.6788,7.6858,7.6507,7.6577,63400.0
2009-11-23 12:35:00,10.93,10.94,10.92,10.94,48400.0,7.6577,7.6647,7.6507,7.6647,48400.0
2009-11-23 12:40:00,10.94,10.95,10.93,10.95,35600.0,7.6647,7.6717,7.6577,7.6717,35600.0
2009-11-23 12:45:00,10.95,10.95,10.93,10.94,45400.0,7.6717,7.6717,7.6577,7.6647,45400.0
2009-11-23 12:50:00,10.93,10.94,10.92,10.93,34400.0,7.6577,7.6647,7.6507,7.6577,34400.0
2009-11-23 12:55:00,10.93,10.95,10.93,10.95,21200.0,7.6577,7.6717,7.6577,7.6717,21200.0
2009-11-23 13:00:00,10.95,10.95,10.94,10.95,21200.0,7.6717,7.6717,7.6647,7.6717,21200.0
2009-11-23 13:05:00,10.95,10.95,10.94,10.95,15200.0,7.6717,7.6717,7.6647,7.6717,15200.0
2009-11-23 13:10:00,10.95,10.96,10.94,10.95,39600.0,7.6717,7.6788,7.6647,7.6717,39600.0
2009-11-23 13:15:00,10.95,10.95,10.94,10.95,21200.0,7.6717,7.6717,7.6647,7.6717,21200.0
2009-11-23 13:20:00,10.95,10.96,10.95,10.95,15400.0,7.6717,7.6788,7.6717,7.6717,15400.0
2009-11-23 13:25:00,10.96,10.96,10.94,10.95,44600.0,7.6788,7.6788,7.6647,7.6717,44600.0
2009-11-23 13:30:00,10.94,10.96,10.94,10.96,30000.0,7.6647,7.6788,7.6647,7.6788,30000.0
2009-11-23 13:35:00,10.96,10.98,10.95,10.97,35200.0,7.6788,7.6928,7.6717,7.6858,35200.0
2009-11-23 13:40:00,10.98,10.99,10.97,10.97,27600.0,7.6928,7.6998,7.6858,7.6858,27600.0
2009-11-23 13:45:00,10.97,10.97,10.95,10.95,19400.0,7.6858,7.6858,7.6717,7.6717,19400.0
2009-11-23 13:50:00,10.95,10.96,10.94,10.95,47800.0,7.6717,7.6788,7.6647,7.6717,47800.0
2009-11-23 13:55:00,10.95,10.96,10.93,10.95,42400.0,7.6717,7.6788,7.6577,7.6717,42400.0
2009-11-23 14:00:00,10.95,10.96,10.94,10.95,44800.0,7.6717,7.6788,7.6647,7.6717,44800.0
2009-11-23 14:05:00,10.95,10.96,10.94,10.94,49800.0,7.6717,7.6788,7.6647,7.6647,49800.0
2009-11-23 14:10:00,10.94,10.95,10.9,10.9,81800.0,7.6647,7.6717,7.6367,7.6367,81800.0
2009-11-23 14:15:00,10.9,10.9,10.9,10.9,27200.0,7.6367,7.6367,7.6367,7.6367,27200.0
2009-11-23 14:20:00,10.9,10.9,10.89,10.9,114600.0,7.6367,7.6367,7.6297,7.6367,114600.0
2009-11-23 14:25:00,10.9,10.92,10.9,10.91,44200.0,7.6367,7.6507,7.6367,7.6437,44200.0
2009-11-23 14:30:00,10.91,10.93,10.91,10.92,16800.0,7.6437,7.6577,7.6437,7.6507,16800.0
2009-11-23 14:35:00,10.93,10.94,10.92,10.94,47400.0,7.6577,7.6647,7.6507,7.6647,47400.0
2009-11-23 14:40:00,10.94,10.95,10.93,10.95,22600.0,7.6647,7.6717,7.6577,7.6717,22600.0
2009-11-23 14:45:00,10.95,10.97,10.95,10.97,32400.0,7.6717,7.6858,7.6717,7.6858,32400.0
2009-11-23 14:50:00,10.97,10.97,10.96,10.96,24200.0,7.6858,7.6858,7.6788,7.6788,24200.0
2009-11-23 14:55:00,10.96,10.97,10.95,10.95,96400.0,7.6788,7.6858,7.6717,7.6717,96400.0
2009-11-23 15:00:00,10.95,10.97,10.95,10.95,63000.0,7.6717,7.6858,7.6717,7.6717,63000.0
2009-11-23 15:05:00,10.95,10.97,10.95,10.97,100800.0,7.6717,7.6858,7.6717,7.6858,100800.0
2009-11-23 15:10:00,10.97,10.97,10.96,10.96,24200.0,7.6858,7.6858,7.6788,7.6788,24200.0
2009-11-23 15:15:00,10.96,10.97,10.95,10.95,77000.0,7.6788,7.6858,7.6717,7.6717,77000.0
2009-11-23 15:20:00,10.95,10.95,10.93,10.93,55200.0,7.6717,7.6717,7.6577,7.6577,55200.0
2009-11-23 15:25:00,10.93,10.93,10.92,10.92,42000.0,7.6577,7.6577,7.6507,7.6507,42000.0
2009-11-23 15:30:00,10.92,10.93,10.9,10.91,85800.0,7.6507,7.6577,7.6367,7.6437,85800.0
2009-11-23 15:35:00,10.91,10.92,10.9,10.92,102000.0,7.6437,7.6507,7.6367,7.6507,102000.0
2009-11-23 15:40:00,10.92,10.93,10.91,10.91,71200.0,7.6507,7.6577,7.6437,7.6437,71200.0
2009-11-23 15:45:00,10.91,10.92,10.88,10.9,135600.0,7.6437,7.6507,7.6227,7.6367,135600.0
2009-11-23 15:50:00,10.9,10.9,10.88,10.9,211200.0,7.6367,7.6367,7.6227,7.6367,211200.0
2009-11-23 15:55:00,10.9,10.92,10.9,10.92,178800.0,7.6367,7.6507,7.6367,7.6507,178800.0
2009-11-24 09:30:00,10.88,10.9,10.8,10.83,55000.0,7.6227,7.6367,7.5667,7.5877,55000.0
2009-11-24 09:35:00,10.85,10.92,10.78,10.82,98800.0,7.6017,7.6507,7.5526,7.5807,98800.0
2009-11-24 09:40:00,10.81,10.84,10.81,10.83,42800.0,7.5737,7.5947,7.5737,7.5877,42800.0
2009-11-24 09:45:00,10.82,10.82,10.77,10.8,31000.0,7.5807,7.5807,7.5456,7.5667,31000.0
2009-11-24 09:50:00,10.8,10.8,10.76,10.76,58200.0,7.5667,7.5667,7.5386,7.5386,58200.0
2009-11-24 09:55:00,10.75,10.76,10.68,10.72,140000.0,7.5316,7.5386,7.4826,7.5106,140000.0
2009-11-24 10:00:00,10.74,10.8,10.72,10.78,202800.0,7.5246,7.5667,7.5106,7.5526,202800.0
2009-11-24 10:05:00,10.78,10.81,10.76,10.78,90000.0,7.5526,7.5737,7.5386,7.5526,90000.0
2009-11-24 10:10:00,10.78,10.79,10.76,10.77,90200.0,7.5526,7.5597,7.5386,7.5456,90200.0
2009-11-24 10:15:00,10.78,10.78,10.74,10.76,93800.0,7.5526,7.5526,7.5246,7.5386,93800.0
2009-11-24 10:20:00,10.76,10.8,10.76,10.8,56600.0,7.5386,7.5667,7.5386,7.5667,56600.0
2009-11-24 10:25:00,10.8,10.8,10.76,10.79,50400.0,7.5667,7.5667,7.5386,7.5597,50400.0
2009-11-24 10:30:00,10.79,10.81,10.79,10.8,79800.0,7.5597,7.5737,7.5597,7.5667,79800.0
2009-11-24 10:35:00,10.8,10.81,10.77,10.8,133600.0,7.5667,7.5737,7.5456,7.5667,133600.0
2009-11-24 10:40:00,10.8,10.81,10.8,10.8,39200.0,7.5667,7.5737,7.5667,7.5667,39200.0
2009-11-24 10:45:00,10.81,10.84,10.81,10.82,41600.0,7.5737,7.5947,7.5737,7.5807,41600.0
2009-11-24 10:50:00,10.83,10.85,10.83,10.85,74200.0,7.5877,7.6017,7.5877,7.6017,74200.0
2009-11-24 10:55:00,10.85,10.88,10.85,10.88,62000.0,7.6017,7.6227,7.6017,7.6227,62000.0
2009-11-24 11:00:00,10.87,10.87,10.85,10.85,42200.0,7.6157,7.6157,7.6017,7.6017,42200.0
2009-11-24 11:05:00,10.85,10.88,10.79,10.81,199800.0,7.6017,7.6227,7.5597,7.5737,199800.0
2009-11-24 11:10:00,10.8,10.81,10.79,10.79,44800.0,7.5667,7.5737,7.5597,7.5597,44800.0
2009-11-24 11:15:00,10.79,10.81,10.79,10.8,26400.0,7.5597,7.5737,7.5597,7.5667,26400.0
2009-11-24 11:20:00,10.8,10.81,10.8,10.8,36200.0,7.5667,7.5737,7.5667,7.5667,36200.0
2009-11-24 11:25:00,10.8,10.8,10.77,10.77,38000.0,7.5667,7.5667,7.5456,7.5456,38000.0
2009-11-24 11:30:00,10.78,10.79,10.75,10.77,57400.0,7.5526,7.5597,7.5316,7.5456,57400.0
2009-11-24 11:35:00,10.78,10.79,10.76,10.77,55000.0,7.5526,7.5597,7.5386,7.5456,55000.0
2009-11-24 11:40:00,10.77,10.77,10.74,10.75,35400.0,7.5456,7.5456,7.5246,7.5316,35400.0
2009-11-24 11:45:00,10.75,10.76,10.74,10.74,25200.0,7.5316,7.5386,7.5246,7.5246,25200.0
2009-11-24 11:50:00,10.74,10.74,10.72,10.72,60400.0,7.5246,7.5246,7.5106,7.5106,60400.0
2009-11-24 11:55:00,10.72,10.75,10.72,10.74,39600.0,7.5106,7.5316,7.5106,7.5246,39600.0
2009-11-24 12:00:00,10.75,10.76,10.72,10.74,71400.0,7.5316,7.5386,7.5106,7.5246,71400.0
2009-11-24 12:05:00,10.74,10.74,10.72,10.72,24200.0,7.5246,7.5246,7.5106,7.5106,24200.0
2009-11-24 12:10:00,10.72,10.73,10.72,10.72,16800.0,7.5106,7.5176,7.5106,7.5106,16800.0
2009-11-24 12:15:00,10.72,10.74,10.72,10.72,34600.0,7.5106,7.5246,7.5106,7.5106,34600.0
2009-11-24 12:20:00,10.72,10.74,10.72,10.74,26200.0,7.5106,7.5246,7.5106,7.5246,26200.0
2009-11-24 12:25:00,10.74,10.75,10.72,10.74,53000.0,7.5246,7.5316,7.5106,7.5246,53000.0
2009-11-24 12:30:00,10.74,10.75,10.74,10.74,35800.0,7.5246,7.5316,7.5246,7.5246,35800.0
2009-11-24 12:35:00,10.74,10.76,10.74,10.75,37200.0,7.5246,7.5386,7.5246,7.5316,37200.0
2009-11-24 12:40:00,10.75,10.76,10.73,10.74,58800.0,7.5316,7.5386,7.5176,7.5246,58800.0
2009-11-24 12:45:00,10.75,10.76,10.74,10.76,41600.0,7.5316,7.5386,7.5246,7.5386,41600.0
2009-11-24 12:50:00,10.76,10.77,10.74,10.74,40800.0,7.5386,7.5456,7.5246,7.5246,40800.0
2009-11-24 12:55:00,10.74,10.76,10.74,10.76,32800.0,7.5246,7.5386,7.5246,7.5386,32800.0
2009-11-24 13:00:00,10.76,10.77,10.74,10.74,65400.0,7.5386,7.5456,7.5246,7.5246,65400.0
2009-11-24 13:05:00,10.75,10.75,10.72,10.72,59600.0,7.5316,7.5316,7.5106,7.5106,59600.0
2009-11-24 13:10:00,10.73,10.74,10.72,10.74,51600.0,7.5176,7.5246,7.5106,7.5246,51600.0
2009-11-24 13:15:00,10.74,10.74,10.7,10.7,208800.0,7.5246,7.5246,7.4966,7.4966,208800.0
2009-11-24 13:20:00,10.7,10.7,10.67,10.68,26400.0,7.4966,7.4966,7.4756,7.4826,26400.0
2009-11-24 13:25:00,10.68,10.68,10.65,10.65,58400.0,7.4826,7.4826,7.4616,7.4616,58400.0
2009-11-24 13:30:00,10.65,10.65,10.65,10.65,73000.0,7.4616,7.4616,7.4616,7.4616,73000.0
2009-11-24 13:35:00,10.65,10.65,10.63,10.65,60400.0,7.4616,7.4616,7.4476,7.4616,60400.0
2009-11-24 13:40:00,10.65,10.65,10.65,10.65,62600.0,7.4616,7.4616,7.4616,7.4616,62600.0
2009-11-24 13:45:00,10.65,10.65,10.65,10.65,76000.0,7.4616,7.4616,7.4616,7.4616,76000.0
2009-11-24 13:50:00,10.65,10.66,10.63,10.63,60000.0,7.4616,7.4686,7.4476,7.4476,60000.0
2009-11-24 13:55:00,10.63,10.65,10.63,10.65,26800.0,7.4476,7.4616,7.4476,7.4616,26800.0
2009-11-24 14:00:00,10.65,10.66,10.63,10.65,91000.0,7.4616,7.4686,7.4476,7.4616,91000.0
2009-11-24 14:05:00,10.65,10.65,10.62,10.62,165200.0,7.4616,7.4616,7.4405,7.4405,165200.0
2009-11-24 14:10:00,10.63,10.65,10.62,10.65,44200.0,7.4476,7.4616,7.4405,7.4616,44200.0
2009-11-24 14:15:00,10.65,10.65,10.62,10.63,94200.0,7.4616,7.4616,7.4405,7.4476,94200.0
2009-11-24 14:20:00,10.63,10.67,10.62,10.67,203800.0,7.4476,7.4756,7.4405,7.4756,203800.0
2009-11-24 14:25:00,10.67,10.7,10.65,10.65,148000.0,7.4756,7.4966,7.4616,7.4616,148000.0
2009-11-24 14:30:00,10.65,10.67,10.65,10.65,60400.0,7.4616,7.4756,7.4616,7.4616,60400.0
2009-11-24 14:35:00,10.66,10.68,10.66,10.66,60600.0,7.4686,7.4826,7.4686,7.4686,60600.0
2009-11-24 14:40:00,10.66,10.66,10.63,10.63,115000.0,7.4686,7.4686,7.4476,7.4476,115000.0
2009-11-24 14:45:00,10.64,10.72,10.63,10.72,84600.0,7.4546,7.5106,7.4476,7.5106,84600.0
2009-11-24 14:50:00,10.72,10.74,10.69,10.7,99800.0,7.5106,7.5246,7.4896,7.4966,99800.0
2009-11-24 14:55:00,10.7,10.7,10.68,10.69,42000.0,7.4966,7.4966,7.4826,7.4896,42000.0
2009-11-24 15:00:00,10.69,10.71,10.68,10.71,51000.0,7.4896,7.5036,7.4826,7.5036,51000.0
2009-11-24 15:05:00,10.71,10.72,10.69,10.69,38600.0,7.5036,7.5106,7.4896,7.4896,38600.0
2009-11-24 15:10:00,10.69,10.69,10.65,10.65,86400.0,7.4896,7.4896,7.4616,7.4616,86400.0
2009-11-24 15:15:00,10.65,10.66,10.63,10.66,69000.0,7.4616,7.4686,7.4476,7.4686,69000.0
2009-11-24 15:20:00,10.66,10.66,10.63,10.63,107600.0,7.4686,7.4686,7.4476,7.4476,107600.0
2009-11-24 15:25:00,10.64,10.65,10.63,10.64,74600.0,7.4546,7.4616,7.4476,7.4546,74600.0
2009-11-24 15:30:00,10.64,10.65,10.63,10.65,77400.0,7.4546,7.4616,7.4476,7.4616,77400.0
2009-11-24 15:35:00,10.65,10.65,10.62,10.62,124600.0,7.4616,7.4616,7.4405,7.4405,124600.0
2009-11-24 15:40:00,10.63,10.63,10.61,10.62,115400.0,7.4476,7.4476,7.4335,7.4405,115400.0
2009-11-24 15:45:00,10.62,10.62,10.6,10.62,161800.0,7.4405,7.4405,7.4265,7.4405,161800.0
2009-11-24 15:50:00,10.61,10.63,10.6,10.6,203600.0,7.4335,7.4476,7.4265,7.4265,203600.0
2009-11-24 15:55:00,10.6,10.63,10.56,10.61,741800.0,7.4265,7.4476,7.3985,7.4335,741800.0
2009-11-25 09:30:00,10.68,10.75,10.68,10.73,46400.0,7.4826,7.5316,7.4826,7.5176,46400.0
2009-11-25 09:35:00,10.73,10.73,10.65,10.69,40800.0,7.5176,7.5176,7.4616,7.4896,40800.0
2009-11-25 09:40:00,10.68,10.7,10.56,10.62,49400.0,7.4826,7.4966,7.3985,7.4405,49400.0
2009-11-25 09:45:00,10.62,10.65,10.6,10.62,48800.0,7.4405,7.4616,7.4265,7.4405,48800.0
2009-11-25 09:50:00,10.61,10.63,10.6,10.61,46600.0,7.4335,7.4476,7.4265,7.4335,46600.0
2009-11-25 09:55:00,10.61,10.66,10.61,10.66,66600.0,7.4335,7.4686,7.4335,7.4686,66600.0
2009-11-25 10:00:00,10.66,10.78,10.66,10.74,159000.0,7.4686,7.5526,7.4686,7.5246,159000.0
2009-11-25 10:05:00,10.74,10.74,10.72,10.72,77600.0,7.5246,7.5246,7.5106,7.5106,77600.0
2009-11-25 10:10:00,10.72,10.74,10.7,10.71,118200.0,7.5106,7.5246,7.4966,7.5036,118200.0
2009-11-25 10:15:00,10.7,10.74,10.68,10.72,99600.0,7.4966,7.5246,7.4826,7.5106,99600.0
2009-11-25 10:20:00,10.71,10.73,10.69,10.69,154200.0,7.5036,7.5176,7.4896,7.4896,154200.0
2009-11-25 10:25:00,10.69,10.7,10.65,10.67,87800.0,7.4896,7.4966,7.4616,7.4756,87800.0
2009-11-25 10:30:00,10.67,10.7,10.65,10.68,101600.0,7.4756,7.4966,7.4616,7.4826,101600.0
2009-11-25 10:35:00,10.67,10.72,10.67,10.72,56400.0,7.4756,7.5106,7.4756,7.5106,56400.0
2009-11-25 10:40:00,10.72,10.76,10.71,10.76,74200.0,7.5106,7.5386,7.5036,7.5386,74200.0
2009-11-25 10:45:00,10.75,10.76,10.72,10.73,67400.0,7.5316,7.5386,7.5106,7.5176,67400.0
2009-11-25 10:50:00,10.74,10.74,10.72,10.72,39000.0,7.5246,7.5246,7.5106,7.5106,39000.0
2009-11-25 10:55:00,10.72,10.72,10.72,10.72,18200.0,7.5106,7.5106,7.5106,7.5106,18200.0
2009-11-25 11:00:00,10.72,10.73,10.72,10.72,72400.0,7.5106,7.5176,7.5106,7.5106,72400.0
2009-11-25 11:05:00,10.72,10.72,10.7,10.72,70400.0,7.5106,7.5106,7.4966,7.5106,70400.0
2009-11-25 11:10:00,10.72,10.73,10.7,10.72,42600.0,7.5106,7.5176,7.4966,7.5106,42600.0
2009-11-25 11:15:00,10.72,10.79,10.72,10.79,167400.0,7.5106,7.5597,7.5106,7.5597,167400.0
2009-11-25 11:20:00,10.79,10.8,10.77,10.8,47200.0,7.5597,7.5667,7.5456,7.5667,47200.0
2009-11-25 11:25:00,10.79,10.8,10.77,10.78,59600.0,7.5597,7.5667,7.5456,7.5526,59600.0
2009-11-25 11:30:00,10.78,10.79,10.77,10.78,37600.0,7.5526,7.5597,7.5456,7.5526,37600.0
2009-11-25 11:35:00,10.78,10.78,10.77,10.78,23600.0,7.5526,7.5526,7.5456,7.5526,23600.0
2009-11-25 11:40:00,10.77,10.79,10.77,10.79,20800.0,7.5456,7.5597,7.5456,7.5597,20800.0
2009-11-25 11:45:00,10.78,10.79,10.77,10.78,32200.0,7.5526,7.5597,7.5456,7.5526,32200.0
2009-11-25 11:50:00,10.78,10.79,10.77,10.78,23200.0,7.5526,7.5597,7.5456,7.5526,23200.0
2009-11-25 11:55:00,10.77,10.79,10.74,10.74,70200.0,7.5456,7.5597,7.5246,7.5246,70200.0
2009-11-25 12:00:00,10.75,10.76,10.74,10.75,39200.0,7.5316,7.5386,7.5246,7.5316,39200.0
2009-11-25 12:05:00,10.75,10.76,10.74,10.75,24600.0,7.5316,7.5386,7.5246,7.5316,24600.0
2009-11-25 12:10:00,10.74,10.77,10.74,10.74,43600.0,7.5246,7.5456,7.5246,7.5246,43600.0
2009-11-25 12:15:00,10.74,10.74,10.73,10.74,22000.0,7.5246,7.5246,7.5176,7.5246,22000.0
2009-11-25 12:20:00,10.74,10.74,10.72,10.72,31800.0,7.5246,7.5246,7.5106,7.5106,31800.0
2009-11-25 12:25:00,10.72,10.72,10.72,10.72,28200.0,7.5106,7.5106,7.5106,7.5106,28200.0
2009-11-25 12:30:00,10.72,10.72,10.7,10.7,22200.0,7.5106,7.5106,7.4966,7.4966,22200.0
2009-11-25 12:35:00,10.7,10.7,10.68,10.69,55400.0,7.4966,7.4966,7.4826,7.4896,55400.0
2009-11-25 12:40:00,10.69,10.7,10.69,10.69,61600.0,7.4896,7.4966,7.4896,7.4896,61600.0
2009-11-25 12:45:00,10.69,10.7,10.69,10.69,32800.0,7.4896,7.4966,7.4896,7.4896,32800.0
2009-11-25 12:50:00,10.69,10.69,10.69,10.69,53200.0,7.4896,7.4896,7.4896,7.4896,53200.0
2009-11-25 12:55:00,10.69,10.69,10.69,10.69,27800.0,7.4896,7.4896,7.4896,7.4896,27800.0
2009-11-25 13:00:00,10.69,10.69,10.67,10.68,45800.0,7.4896,7.4896,7.4756,7.4826,45800.0
2009-11-25 13:05:00,10.68,10.7,10.68,10.7,22000.0,7.4826,7.4966,7.4826,7.4966,22000.0
2009-11-25 13:10:00,10.7,10.7,10.69,10.69,19200.0,7.4966,7.4966,7.4896,7.4896,19200.0
2009-11-25 13:15:00,10.69,10.7,10.68,10.68,42200.0,7.4896,7.4966,7.4826,7.4826,42200.0
2009-11-25 13:20:00,10.68,10.69,10.67,10.68,41400.0,7.4826,7.4896,7.4756,7.4826,41400.0
2009-11-25 13:25:00,10.67,10.68,10.66,10.67,46600.0,7.4756,7.4826,7.4686,7.4756,46600.0
2009-11-25 13:30:00,10.67,10.68,10.67,10.67,27000.0,7.4756,7.4826,7.4756,7.4756,27000.0
2009-11-25 13:35:00,10.67,10.68,10.66,10.67,37000.0,7.4756,7.4826,7.4686,7.4756,37000.0
2009-11-25 13:40:00,10.68,10.68,10.67,10.68,37400.0,7.4826,7.4826,7.4756,7.4826,37400.0
2009-11-25 13:45:00,10.68,10.68,10.67,10.67,26400.0,7.4826,7.4826,7.4756,7.4756,26400.0
2009-11-25 13:50:00,10.67,10.67,10.65,10.66,37400.0,7.4756,7.4756,7.4616,7.4686,37400.0
2009-11-25 13:55:00,10.65,10.67,10.65,10.65,61800.0,7.4616,7.4756,7.4616,7.4616,61800.0
2009-11-25 14:00:00,10.65,10.65,10.63,10.63,58400.0,7.4616,7.4616,7.4476,7.4476,58400.0
2009-11-25 14:05:00,10.63,10.63,10.62,10.62,43800.0,7.4476,7.4476,7.4405,7.4405,43800.0
2009-11-25 14:10:00,10.62,10.63,10.6,10.62,99800.0,7.4405,7.4476,7.4265,7.4405,99800.0
2009-11-25 14:15:00,10.62,10.63,10.6,10.6,84400.0,7.4405,7.4476,7.4265,7.4265,84400.0
2009-11-25 14:20:00,10.6,10.62,10.59,10.61,49400.0,7.4265,7.4405,7.4195,7.4335,49400.0
2009-11-25 14:25:00,10.61,10.63,10.6,10.6,60400.0,7.4335,7.4476,7.4265,7.4265,60400.0
2009-11-25 14:30:00,10.6,10.62,10.6,10.62,49000.0,7.4265,7.4405,7.4265,7.4405,49000.0
2009-11-25 14:35:00,10.62,10.62,10.62,10.62,29600.0,7.4405,7.4405,7.4405,7.4405,29600.0
2009-11-25 14:40:00,10.62,10.63,10.62,10.63,157600.0,7.4405,7.4476,7.4405,7.4476,157600.0
2009-11-25 14:45:00,10.63,10.63,10.61,10.61,75200.0,7.4476,7.4476,7.4335,7.4335,75200.0
2009-11-25 14:50:00,10.61,10.62,10.6,10.61,59800.0,7.4335,7.4405,7.4265,7.4335,59800.0
2009-11-25 14:55:00,10.61,10.62,10.6,10.61,57600.0,7.4335,7.4405,7.4265,7.4335,57600.0
2009-11-25 15:00:00,10.61,10.63,10.6,10.62,51800.0,7.4335,7.4476,7.4265,7.4405,51800.0
2009-11-25 15:05:00,10.62,10.63,10.62,10.62,34000.0,7.4405,7.4476,7.4405,7.4405,34000.0
2009-11-25 15:10:00,10.62,10.65,10.62,10.63,63200.0,7.4405,7.4616,7.4405,7.4476,63200.0
2009-11-25 15:15:00,10.63,10.64,10.63,10.63,43600.0,7.4476,7.4546,7.4476,7.4476,43600.0
2009-11-25 15:20:00,10.63,10.63,10.6,10.61,77200.0,7.4476,7.4476,7.4265,7.4335,77200.0
2009-11-25 15:25:00,10.6,10.62,10.6,10.61,79800.0,7.4265,7.4405,7.4265,7.4335,79800.0
2009-11-25 15:30:00,10.61,10.63,10.6,10.63,101000.0,7.4335,7.4476,7.4265,7.4476,101000.0
2009-11-25 15:35:00,10.63,10.65,10.62,10.65,90400.0,7.4476,7.4616,7.4405,7.4616,90400.0
2009-11-25 15:40:00,10.65,10.65,10.64,10.65,110400.0,7.4616,7.4616,7.4546,7.4616,110400.0
2009-11-25 15:45:00,10.65,10.65,10.62,10.62,201200.0,7.4616,7.4616,7.4405,7.4405,201200.0
2009-11-25 15:50:00,10.62,10.63,10.62,10.63,165600.0,7.4405,7.4476,7.4405,7.4476,165600.0
2009-11-25 15:55:00,10.63,10.64,10.62,10.63,183200.0,7.4476,7.4546,7.4405,7.4476,183200.0
2009-11-27 09:30:00,10.3,10.3,10.06,10.17,71000.0,7.2163,7.2163,7.0482,7.1253,71000.0
2009-11-27 09:35:00,10.19,10.3,10.15,10.24,52000.0,7.1393,7.2163,7.1113,7.1743,52000.0
2009-11-27 09:40:00,10.24,10.29,10.21,10.26,48400.0,7.1743,7.2093,7.1533,7.1883,48400.0
2009-11-27 09:45:00,10.25,10.37,10.22,10.31,130600.0,7.1813,7.2654,7.1603,7.2234,130600.0
2009-11-27 09:50:00,10.32,10.36,10.31,10.34,41200.0,7.2304,7.2584,7.2234,7.2444,41200.0
2009-11-27 09:55:00,10.34,10.38,10.31,10.35,37800.0,7.2444,7.2724,7.2234,7.2514,37800.0
2009-11-27 10:00:00,10.35,10.46,10.34,10.4,66000.0,7.2514,7.3284,7.2444,7.2864,66000.0
2009-11-27 10:05:00,10.4,10.44,10.4,10.42,73800.0,7.2864,7.3144,7.2864,7.3004,73800.0
2009-11-27 10:10:00,10.43,10.49,10.43,10.49,63400.0,7.3074,7.3495,7.3074,7.3495,63400.0
2009-11-27 10:15:00,10.49,10.49,10.42,10.45,63800.0,7.3495,7.3495,7.3004,7.3214,63800.0
2009-11-27 10:20:00,10.45,10.49,10.43,10.44,35000.0,7.3214,7.3495,7.3074,7.3144,35000.0
2009-11-27 10:25:00,10.44,10.46,10.43,10.45,39400.0,7.3144,7.3284,7.3074,7.3214,39400.0
2009-11-27 10:30:00,10.45,10.49,10.44,10.49,48000.0,7.3214,7.3495,7.3144,7.3495,48000.0
2009-11-27 10:35:00,10.49,10.5,10.47,10.49,33200.0,7.3495,7.3565,7.3355,7.3495,33200.0
2009-11-27 10:40:00,10.49,10.53,10.47,10.52,31800.0,7.3495,7.3775,7.3355,7.3705,31800.0
2009-11-27 10:45:00,10.51,10.54,10.5,10.54,18800.0,7.3635,7.3845,7.3565,7.3845,18800.0
2009-11-27 10:50:00,10.54,10.58,10.54,10.57,43000.0,7.3845,7.4125,7.3845,7.4055,43000.0
2009-11-27 10:55:00,10.56,10.56,10.52,10.54,51800.0,7.3985,7.3985,7.3705,7.3845,51800.0
2009-11-27 11:00:00,10.54,10.6,10.53,10.58,34200.0,7.3845,7.4265,7.3775,7.4125,34200.0
2009-11-27 11:05:00,10.58,10.61,10.58,10.6,20600.0,7.4125,7.4335,7.4125,7.4265,20600.0
2009-11-27 11:10:00,10.59,10.61,10.56,10.6,36800.0,7.4195,7.4335,7.3985,7.4265,36800.0
2009-11-27 11:15:00,10.59,10.59,10.5,10.5,63400.0,7.4195,7.4195,7.3565,7.3565,63400.0
2009-11-27 11:20:00,10.5,10.51,10.46,10.47,18000.0,7.3565,7.3635,7.3284,7.3355,18000.0
2009-11-27 11:25:00,10.47,10.49,10.47,10.47,27800.0,7.3355,7.3495,7.3355,7.3355,27800.0
2009-11-27 11:30:00,10.47,10.47,10.46,10.47,19200.0,7.3355,7.3355,7.3284,7.3355,19200.0
2009-11-27 11:35:00,10.47,10.48,10.45,10.46,31200.0,7.3355,7.3425,7.3214,7.3284,31200.0
2009-11-27 11:40:00,10.46,10.49,10.46,10.47,25800.0,7.3284,7.3495,7.3284,7.3355,25800.0
2009-11-27 11:45:00,10.48,10.5,10.48,10.49,17800.0,7.3425,7.3565,7.3425,7.3495,17800.0
2009-11-27 11:50:00,10.49,10.51,10.47,10.5,87200.0,7.3495,7.3635,7.3355,7.3565,87200.0
2009-11-27 11:55:00,10.5,10.54,10.49,10.52,71600.0,7.3565,7.3845,7.3495,7.3705,71600.0
2009-11-27 12:00:00,10.53,10.56,10.53,10.53,82000.0,7.3775,7.3985,7.3775,7.3775,82000.0
2009-11-27 12:05:00,10.53,10.54,10.49,10.51,52600.0,7.3775,7.3845,7.3495,7.3635,52600.0
2009-11-27 12:10:00,10.51,10.53,10.51,10.53,50800.0,7.3635,7.3775,7.3635,7.3775,50800.0
2009-11-27 12:15:00,10.53,10.53,10.52,10.53,32800.0,7.3775,7.3775,7.3705,7.3775,32800.0
2009-11-27 12:20:00,10.53,10.53,10.49,10.49,51400.0,7.3775,7.3775,7.3495,7.3495,51400.0
2009-11-27 12:25:00,10.49,10.52,10.49,10.52,25000.0,7.3495,7.3705,7.3495,7.3705,25000.0
2009-11-27 12:30:00,10.52,10.54,10.49,10.52,51600.0,7.3705,7.3845,7.3495,7.3705,51600.0
2009-11-27 12:35:00,10.52,10.52,10.49,10.5,66000.0,7.3705,7.3705,7.3495,7.3565,66000.0
2009-11-27 12:40:00,10.5,10.51,10.49,10.5,83800.0,7.3565,7.3635,7.3495,7.3565,83800.0
2009-11-27 12:45:00,10.5,10.5,10.49,10.49,57000.0,7.3565,7.3565,7.3495,7.3495,57000.0
2009-11-27 12:50:00,10.49,10.49,10.46,10.47,40000.0,7.3495,7.3495,7.3284,7.3355,40000.0
2009-11-27 12:55:00,10.47,10.47,10.44,10.44,74800.0,7.3355,7.3355,7.3144,7.3144,74800.0
2009-11-30 09:30:00,10.39,10.43,10.25,10.29,36800.0,7.2794,7.3074,7.1813,7.2093,36800.0
2009-11-30 09:35:00,10.29,10.39,10.26,10.3,65000.0,7.2093,7.2794,7.1883,7.2163,65000.0
2009-11-30 09:40:00,10.29,10.29,10.22,10.27,74400.0,7.2093,7.2093,7.1603,7.1953,74400.0
2009-11-30 09:45:00,10.26,10.26,10.2,10.2,72600.0,7.1883,7.1883,7.1463,7.1463,72600.0
2009-11-30 09:50:00,10.2,10.22,10.14,10.22,111400.0,7.1463,7.1603,7.1042,7.1603,111400.0
2009-11-30 09:55:00,10.22,10.28,10.18,10.28,73000.0,7.1603,7.2023,7.1323,7.2023,73000.0
2009-11-30 10:00:00,10.27,10.33,10.27,10.3,52400.0,7.1953,7.2374,7.1953,7.2163,52400.0
2009-11-30 10:05:00,10.3,10.38,10.29,10.37,64400.0,7.2163,7.2724,7.2093,7.2654,64400.0
2009-11-30 10:10:00,10.37,10.38,10.33,10.34,33000.0,7.2654,7.2724,7.2374,7.2444,33000.0
2009-11-30 10:15:00,10.35,10.38,10.34,10.38,37000.0,7.2514,7.2724,7.2444,7.2724,37000.0
2009-11-30 10:20:00,10.38,10.4,10.34,10.34,35000.0,7.2724,7.2864,7.2444,7.2444,35000.0
2009-11-30 10:25:00,10.34,10.4,10.33,10.39,33600.0,7.2444,7.2864,7.2374,7.2794,33600.0
2009-11-30 10:30:00,10.38,10.42,10.38,10.38,38600.0,7.2724,7.3004,7.2724,7.2724,38600.0
2009-11-30 10:35:00,10.38,10.39,10.37,10.37,19600.0,7.2724,7.2794,7.2654,7.2654,19600.0
2009-11-30 10:40:00,10.38,10.38,10.34,10.34,36400.0,7.2724,7.2724,7.2444,7.2444,36400.0
2009-11-30 10:45:00,10.35,10.35,10.27,10.28,72400.0,7.2514,7.2514,7.1953,7.2023,72400.0
2009-11-30 10:50:00,10.28,10.28,10.24,10.27,68400.0,7.2023,7.2023,7.1743,7.1953,68400.0
2009-11-30 10:55:00,10.26,10.27,10.22,10.27,49000.0,7.1883,7.1953,7.1603,7.1953,49000.0
2009-11-30 11:00:00,10.26,10.26,10.2,10.24,44200.0,7.1883,7.1883,7.1463,7.1743,44200.0
2009-11-30 11:05:00,10.23,10.24,10.22,10.22,28000.0,7.1673,7.1743,7.1603,7.1603,28000.0
2009-11-30 11:10:00,10.22,10.22,10.18,10.2,38000.0,7.1603,7.1603,7.1323,7.1463,38000.0
2009-11-30 11:15:00,10.2,10.2,10.14,10.17,86200.0,7.1463,7.1463,7.1042,7.1253,86200.0
2009-11-30 11:20:00,10.17,10.2,10.17,10.19,36400.0,7.1253,7.1463,7.1253,7.1393,36400.0
2009-11-30 11:25:00,10.19,10.2,10.15,10.15,39200.0,7.1393,7.1463,7.1113,7.1113,39200.0
2009-11-30 11:30:00,10.15,10.15,10.12,10.13,39400.0,7.1113,7.1113,7.0902,7.0972,39400.0
2009-11-30 11:35:00,10.13,10.13,10.12,10.13,50200.0,7.0972,7.0972,7.0902,7.0972,50200.0
2009-11-30 11:40:00,10.12,10.15,10.12,10.15,55200.0,7.0902,7.1113,7.0902,7.1113,55200.0
2009-11-30 11:45:00,10.15,10.18,10.14,10.17,33400.0,7.1113,7.1323,7.1042,7.1253,33400.0
2009-11-30 11:50:00,10.17,10.18,10.13,10.15,27800.0,7.1253,7.1323,7.0972,7.1113,27800.0
2009-11-30 11:55:00,10.15,10.19,10.15,10.18,29400.0,7.1113,7.1393,7.1113,7.1323,29400.0
2009-11-30 12:00:00,10.18,10.21,10.18,10.21,40400.0,7.1323,7.1533,7.1323,7.1533,40400.0
2009-11-30 12:05:00,10.21,10.22,10.19,10.21,42600.0,7.1533,7.1603,7.1393,7.1533,42600.0
2009-11-30 12:10:00,10.21,10.22,10.2,10.22,26600.0,7.1533,7.1603,7.1463,7.1603,26600.0
2009-11-30 12:15:00,10.22,10.27,10.22,10.26,88800.0,7.1603,7.1953,7.1603,7.1883,88800.0
2009-11-30 12:20:00,10.27,10.28,10.24,10.25,37800.0,7.1953,7.2023,7.1743,7.1813,37800.0
2009-11-30 12:25:00,10.26,10.27,10.25,10.26,19400.0,7.1883,7.1953,7.1813,7.1883,19400.0
2009-11-30 12:30:00,10.26,10.27,10.23,10.26,117800.0,7.1883,7.1953,7.1673,7.1883,117800.0
2009-11-30 12:35:00,10.26,10.27,10.22,10.22,119800.0,7.1883,7.1953,7.1603,7.1603,119800.0
2009-11-30 12:40:00,10.22,10.24,10.22,10.22,35400.0,7.1603,7.1743,7.1603,7.1603,35400.0
2009-11-30 12:45:00,10.22,10.23,10.19,10.2,64000.0,7.1603,7.1673,7.1393,7.1463,64000.0
2009-11-30 12:50:00,10.2,10.24,10.2,10.23,14600.0,7.1463,7.1743,7.1463,7.1673,14600.0
2009-11-30 12:55:00,10.23,10.24,10.21,10.22,20400.0,7.1673,7.1743,7.1533,7.1603,20400.0
2009-11-30 13:00:00,10.22,10.22,10.2,10.2,26600.0,7.1603,7.1603,7.1463,7.1463,26600.0
2009-11-30 13:05:00,10.21,10.22,10.2,10.22,16600.0,7.1533,7.1603,7.1463,7.1603,16600.0
2009-11-30 13:10:00,10.22,10.24,10.21,10.22,37600.0,7.1603,7.1743,7.1533,7.1603,37600.0
2009-11-30 13:15:00,10.23,10.24,10.21,10.24,31600.0,7.1673,7.1743,7.1533,7.1743,31600.0
2009-11-30 13:20:00,10.24,10.24,10.24,10.24,23800.0,7.1743,7.1743,7.1743,7.1743,23800.0
2009-11-30 13:25:00,10.24,10.26,10.24,10.26,33600.0,7.1743,7.1883,7.1743,7.1883,33600.0
2009-11-30 13:30:00,10.27,10.28,10.24,10.24,54800.0,7.1953,7.2023,7.1743,7.1743,54800.0
2009-11-30 13:35:00,10.24,10.27,10.24,10.26,20200.0,7.1743,7.1953,7.1743,7.1883,20200.0
2009-11-30 13:40:00,10.26,10.26,10.23,10.24,44400.0,7.1883,7.1883,7.1673,7.1743,44400.0
2009-11-30 13:45:00,10.23,10.27,10.23,10.27,29200.0,7.1673,7.1953,7.1673,7.1953,29200.0
2009-11-30 13:50:00,10.28,10.31,10.26,10.26,74800.0,7.2023,7.2234,7.1883,7.1883,74800.0
2009-11-30 13:55:00,10.26,10.28,10.26,10.27,34400.0,7.1883,7.2023,7.1883,7.1953,34400.0
2009-11-30 14:00:00,10.27,10.28,10.26,10.27,25400.0,7.1953,7.2023,7.1883,7.1953,25400.0
2009-11-30 14:05:00,10.27,10.27,10.24,10.26,37400.0,7.1953,7.1953,7.1743,7.1883,37400.0
2009-11-30 14:10:00,10.26,10.27,10.24,10.24,40600.0,7.1883,7.1953,7.1743,7.1743,40600.0
2009-11-30 14:15:00,10.24,10.24,10.22,10.22,68800.0,7.1743,7.1743,7.1603,7.1603,68800.0
2009-11-30 14:20:00,10.22,10.23,10.22,10.23,26800.0,7.1603,7.1673,7.1603,7.1673,26800.0
2009-11-30 14:25:00,10.23,10.23,10.21,10.21,67000.0,7.1673,7.1673,7.1533,7.1533,67000.0
2009-11-30 14:30:00,10.22,10.24,10.21,10.22,59200.0,7.1603,7.1743,7.1533,7.1603,59200.0
2009-11-30 14:35:00,10.22,10.23,10.21,10.23,42600.0,7.1603,7.1673,7.1533,7.1673,42600.0
2009-11-30 14:40:00,10.23,10.24,10.22,10.24,44200.0,7.1673,7.1743,7.1603,7.1743,44200.0
2009-11-30 14:45:00,10.24,10.24,10.22,10.23,35800.0,7.1743,7.1743,7.1603,7.1673,35800.0
2009-11-30 14:50:00,10.24,10.24,10.21,10.22,54800.0,7.1743,7.1743,7.1533,7.1603,54800.0
2009-11-30 14:55:00,10.22,10.22,10.2,10.21,63800.0,7.1603,7.1603,7.1463,7.1533,63800.0
2009-11-30 15:00:00,10.2,10.21,10.19,10.19,105600.0,7.1463,7.1533,7.1393,7.1393,105600.0
2009-11-30 15:05:00,10.19,10.2,10.19,10.2,120000.0,7.1393,7.1463,7.1393,7.1463,120000.0
2009-11-30 15:10:00,10.19,10.2,10.18,10.19,68400.0,7.1393,7.1463,7.1323,7.1393,68400.0
2009-11-30 15:15:00,10.19,10.21,10.19,10.19,109600.0,7.1393,7.1533,7.1393,7.1393,109600.0
2009-11-30 15:20:00,10.19,10.2,10.18,10.18,89800.0,7.1393,7.1463,7.1323,7.1323,89800.0
2009-11-30 15:25:00,10.18,10.2,10.17,10.18,110200.0,7.1323,7.1463,7.1253,7.1323,110200.0
2009-11-30 15:30:00,10.17,10.18,10.16,10.18,128000.0,7.1253,7.1323,7.1183,7.1323,128000.0
2009-11-30 15:35:00,10.18,10.18,10.16,10.18,111400.0,7.1323,7.1323,7.1183,7.1323,111400.0
2009-11-30 15:40:00,10.18,10.19,10.16,10.18,143400.0,7.1323,7.1393,7.1183,7.1323,143400.0
2009-11-30 15:45:00,10.18,10.18,10.17,10.18,114400.0,7.1323,7.1323,7.1253,7.1323,114400.0
2009-11-30 15:50:00,10.17,10.18,10.15,10.17,196200.0,7.1253,7.1323,7.1113,7.1253,196200.0
2009-11-30 15:55:00,10.17,10.19,10.16,10.17,322000.0,7.1253,7.1393,7.1183,7.1253,322000.0
2009-12-01 09:30:00,10.37,10.53,10.37,10.49,132600.0,7.2654,7.3775,7.2654,7.3495,132600.0
2009-12-01 09:35:00,10.49,10.56,10.47,10.56,52200.0,7.3495,7.3985,7.3355,7.3985,52200.0
2009-12-01 09:40:00,10.56,10.62,10.56,10.58,65000.0,7.3985,7.4405,7.3985,7.4125,65000.0
2009-12-01 09:45:00,10.58,10.59,10.48,10.49,217600.0,7.4125,7.4195,7.3425,7.3495,217600.0
2009-12-01 09:50:00,10.49,10.49,10.44,10.47,123600.0,7.3495,7.3495,7.3144,7.3355,123600.0
2009-12-01 09:55:00,10.46,10.47,10.43,10.45,51800.0,7.3284,7.3355,7.3074,7.3214,51800.0
2009-12-01 10:00:00,10.45,10.52,10.42,10.49,140600.0,7.3214,7.3705,7.3004,7.3495,140600.0
2009-12-01 10:05:00,10.49,10.49,10.4,10.42,46400.0,7.3495,7.3495,7.2864,7.3004,46400.0
2009-12-01 10:10:00,10.41,10.46,10.38,10.46,123200.0,7.2934,7.3284,7.2724,7.3284,123200.0
2009-12-01 10:15:00,10.45,10.49,10.44,10.46,131600.0,7.3214,7.3495,7.3144,7.3284,131600.0
2009-12-01 10:20:00,10.46,10.46,10.42,10.46,52000.0,7.3284,7.3284,7.3004,7.3284,52000.0
2009-12-01 10:25:00,10.45,10.47,10.45,10.47,46800.0,7.3214,7.3355,7.3214,7.3355,46800.0
2009-12-01 10:30:00,10.47,10.5,10.47,10.5,32000.0,7.3355,7.3565,7.3355,7.3565,32000.0
2009-12-01 10:35:00,10.5,10.53,10.5,10.51,56000.0,7.3565,7.3775,7.3565,7.3635,56000.0
2009-12-01 10:40:00,10.51,10.53,10.5,10.53,47400.0,7.3635,7.3775,7.3565,7.3775,47400.0
2009-12-01 10:45:00,10.53,10.55,10.53,10.54,73000.0,7.3775,7.3915,7.3775,7.3845,73000.0
2009-12-01 10:50:00,10.54,10.54,10.49,10.51,87000.0,7.3845,7.3845,7.3495,7.3635,87000.0
2009-12-01 10:55:00,10.52,10.53,10.49,10.53,27800.0,7.3705,7.3775,7.3495,7.3775,27800.0
2009-12-01 11:00:00,10.52,10.56,10.51,10.53,51400.0,7.3705,7.3985,7.3635,7.3775,51400.0
2009-12-01 11:05:00,10.53,10.55,10.52,10.54,27400.0,7.3775,7.3915,7.3705,7.3845,27400.0
2009-12-01 11:10:00,10.53,10.53,10.49,10.52,68600.0,7.3775,7.3775,7.3495,7.3705,68600.0
2009-12-01 11:15:00,10.52,10.53,10.51,10.52,70200.0,7.3705,7.3775,7.3635,7.3705,70200.0
2009-12-01 11:20:00,10.52,10.55,10.52,10.54,44000.0,7.3705,7.3915,7.3705,7.3845,44000.0
2009-12-01 11:25:00,10.55,10.56,10.54,10.56,29400.0,7.3915,7.3985,7.3845,7.3985,29400.0
2009-12-01 11:30:00,10.56,10.57,10.54,10.56,36600.0,7.3985,7.4055,7.3845,7.3985,36600.0
2009-12-01 11:35:00,10.57,10.58,10.56,10.57,20000.0,7.4055,7.4125,7.3985,7.4055,20000.0
2009-12-01 11:40:00,10.57,10.58,10.57,10.58,26600.0,7.4055,7.4125,7.4055,7.4125,26600.0
2009-12-01 11:45:00,10.58,10.6,10.58,10.6,27400.0,7.4125,7.4265,7.4125,7.4265,27400.0
2009-12-01 11:50:00,10.6,10.61,10.58,10.59,62800.0,7.4265,7.4335,7.4125,7.4195,62800.0
2009-12-01 11:55:00,10.59,10.59,10.53,10.53,70400.0,7.4195,7.4195,7.3775,7.3775,70400.0
2009-12-01 12:00:00,10.53,10.56,10.53,10.56,67600.0,7.3775,7.3985,7.3775,7.3985,67600.0
2009-12-01 12:05:00,10.56,10.58,10.56,10.57,18400.0,7.3985,7.4125,7.3985,7.4055,18400.0
2009-12-01 12:10:00,10.57,10.59,10.57,10.59,53800.0,7.4055,7.4195,7.4055,7.4195,53800.0
2009-12-01 12:15:00,10.59,10.6,10.58,10.58,57200.0,7.4195,7.4265,7.4125,7.4125,57200.0
2009-12-01 12:20:00,10.58,10.59,10.57,10.58,77800.0,7.4125,7.4195,7.4055,7.4125,77800.0
2009-12-01 12:25:00,10.58,10.58,10.55,10.55,35800.0,7.4125,7.4125,7.3915,7.3915,35800.0
2009-12-01 12:30:00,10.55,10.56,10.54,10.55,27200.0,7.3915,7.3985,7.3845,7.3915,27200.0
2009-12-01 12:35:00,10.55,10.55,10.54,10.54,46800.0,7.3915,7.3915,7.3845,7.3845,46800.0
2009-12-01 12:40:00,10.54,10.55,10.53,10.53,27000.0,7.3845,7.3915,7.3775,7.3775,27000.0
2009-12-01 12:45:00,10.53,10.54,10.53,10.53,60200.0,7.3775,7.3845,7.3775,7.3775,60200.0
2009-12-01 12:50:00,10.54,10.55,10.53,10.55,11000.0,7.3845,7.3915,7.3775,7.3915,11000.0
2009-12-01 12:55:00,10.54,10.55,10.54,10.54,36600.0,7.3845,7.3915,7.3845,7.3845,36600.0
2009-12-01 13:00:00,10.54,10.54,10.53,10.54,13000.0,7.3845,7.3845,7.3775,7.3845,13000.0
2009-12-01 13:05:00,10.54,10.54,10.53,10.53,18800.0,7.3845,7.3845,7.3775,7.3775,18800.0
2009-12-01 13:10:00,10.54,10.54,10.53,10.54,26600.0,7.3845,7.3845,7.3775,7.3845,26600.0
2009-12-01 13:15:00,10.53,10.55,10.53,10.55,16600.0,7.3775,7.3915,7.3775,7.3915,16600.0
2009-12-01 13:20:00,10.55,10.6,10.55,10.59,48800.0,7.3915,7.4265,7.3915,7.4195,48800.0
2009-12-01 13:25:00,10.59,10.6,10.58,10.6,54000.0,7.4195,7.4265,7.4125,7.4265,54000.0
2009-12-01 13:30:00,10.61,10.63,10.6,10.63,24600.0,7.4335,7.4476,7.4265,7.4476,24600.0
2009-12-01 13:35:00,10.63,10.65,10.63,10.65,39600.0,7.4476,7.4616,7.4476,7.4616,39600.0
2009-12-01 13:40:00,10.66,10.66,10.65,10.65,33200.0,7.4686,7.4686,7.4616,7.4616,33200.0
2009-12-01 13:45:00,10.65,10.65,10.65,10.65,22400.0,7.4616,7.4616,7.4616,7.4616,22400.0
2009-12-01 13:50:00,10.65,10.65,10.63,10.63,19000.0,7.4616,7.4616,7.4476,7.4476,19000.0
2009-12-01 13:55:00,10.63,10.65,10.63,10.65,24600.0,7.4476,7.4616,7.4476,7.4616,24600.0
2009-12-01 14:00:00,10.65,10.66,10.65,10.65,19800.0,7.4616,7.4686,7.4616,7.4616,19800.0
2009-12-01 14:05:00,10.65,10.65,10.65,10.65,13200.0,7.4616,7.4616,7.4616,7.4616,13200.0
2009-12-01 14:10:00,10.65,10.65,10.65,10.65,13600.0,7.4616,7.4616,7.4616,7.4616,13600.0
2009-12-01 14:15:00,10.65,10.65,10.65,10.65,12800.0,7.4616,7.4616,7.4616,7.4616,12800.0
2009-12-01 14:20:00,10.65,10.66,10.65,10.66,40600.0,7.4616,7.4686,7.4616,7.4686,40600.0
2009-12-01 14:25:00,10.66,10.66,10.65,10.65,23600.0,7.4686,7.4686,7.4616,7.4616,23600.0
2009-12-01 14:30:00,10.65,10.66,10.65,10.65,74400.0,7.4616,7.4686,7.4616,7.4616,74400.0
2009-12-01 14:35:00,10.65,10.66,10.65,10.66,34600.0,7.4616,7.4686,7.4616,7.4686,34600.0
2009-12-01 14:40:00,10.65,10.68,10.65,10.67,140800.0,7.4616,7.4826,7.4616,7.4756,140800.0
2009-12-01 14:45:00,10.66,10.67,10.63,10.65,207200.0,7.4686,7.4756,7.4476,7.4616,207200.0
2009-12-01 14:50:00,10.65,10.65,10.61,10.61,193400.0,7.4616,7.4616,7.4335,7.4335,193400.0
2009-12-01 14:55:00,10.61,10.63,10.61,10.62,31000.0,7.4335,7.4476,7.4335,7.4405,31000.0
2009-12-01 15:00:00,10.62,10.62,10.62,10.62,35800.0,7.4405,7.4405,7.4405,7.4405,35800.0
2009-12-01 15:05:00,10.62,10.63,10.62,10.63,55000.0,7.4405,7.4476,7.4405,7.4476,55000.0
2009-12-01 15:10:00,10.63,10.65,10.63,10.64,50000.0,7.4476,7.4616,7.4476,7.4546,50000.0
2009-12-01 15:15:00,10.64,10.65,10.64,10.65,61800.0,7.4546,7.4616,7.4546,7.4616,61800.0
2009-12-01 15:20:00,10.65,10.65,10.64,10.65,73000.0,7.4616,7.4616,7.4546,7.4616,73000.0
2009-12-01 15:25:00,10.65,10.65,10.64,10.64,59600.0,7.4616,7.4616,7.4546,7.4546,59600.0
2009-12-01 15:30:00,10.64,10.64,10.61,10.61,97600.0,7.4546,7.4546,7.4335,7.4335,97600.0
2009-12-01 15:35:00,10.61,10.62,10.6,10.61,77800.0,7.4335,7.4405,7.4265,7.4335,77800.0
2009-12-01 15:40:00,10.61,10.61,10.59,10.59,140800.0,7.4335,7.4335,7.4195,7.4195,140800.0
2009-12-01 15:45:00,10.59,10.6,10.59,10.6,119800.0,7.4195,7.4265,7.4195,7.4265,119800.0
2009-12-01 15:50:00,10.6,10.61,10.59,10.59,165800.0,7.4265,7.4335,7.4195,7.4195,165800.0
2009-12-01 15:55:00,10.59,10.61,10.59,10.61,306400.0,7.4195,7.4335,7.4195,7.4335,306400.0
2009-12-02 09:30:00,10.59,10.68,10.53,10.67,84800.0,7.4195,7.4826,7.3775,7.4756,84800.0
2009-12-02 09:35:00,10.67,10.67,10.61,10.63,45200.0,7.4756,7.4756,7.4335,7.4476,45200.0
2009-12-02 09:40:00,10.63,10.71,10.59,10.59,99800.0,7.4476,7.5036,7.4195,7.4195,99800.0
2009-12-02 09:45:00,10.59,10.65,10.59,10.63,64600.0,7.4195,7.4616,7.4195,7.4476,64600.0
2009-12-02 09:50:00,10.63,10.65,10.62,10.63,41200.0,7.4476,7.4616,7.4405,7.4476,41200.0
2009-12-02 09:55:00,10.64,10.65,10.62,10.65,46200.0,7.4546,7.4616,7.4405,7.4616,46200.0
2009-12-02 10:00:00,10.64,10.68,10.64,10.68,48600.0,7.4546,7.4826,7.4546,7.4826,48600.0
2009-12-02 10:05:00,10.68,10.7,10.66,10.7,35400.0,7.4826,7.4966,7.4686,7.4966,35400.0
2009-12-02 10:10:00,10.7,10.76,10.7,10.76,86200.0,7.4966,7.5386,7.4966,7.5386,86200.0
2009-12-02 10:15:00,10.76,10.77,10.72,10.74,48200.0,7.5386,7.5456,7.5106,7.5246,48200.0
2009-12-02 10:20:00,10.72,10.78,10.72,10.78,45600.0,7.5106,7.5526,7.5106,7.5526,45600.0
2009-12-02 10:25:00,10.78,10.83,10.78,10.81,53800.0,7.5526,7.5877,7.5526,7.5737,53800.0
2009-12-02 10:30:00,10.81,10.84,10.8,10.83,81200.0,7.5737,7.5947,7.5667,7.5877,81200.0
2009-12-02 10:35:00,10.83,10.87,10.83,10.87,73000.0,7.5877,7.6157,7.5877,7.6157,73000.0
2009-12-02 10:40:00,10.87,10.88,10.85,10.85,47600.0,7.6157,7.6227,7.6017,7.6017,47600.0
2009-12-02 10:45:00,10.85,10.88,10.85,10.88,36400.0,7.6017,7.6227,7.6017,7.6227,36400.0
2009-12-02 10:50:00,10.87,10.88,10.86,10.86,31400.0,7.6157,7.6227,7.6087,7.6087,31400.0
2009-12-02 10:55:00,10.87,10.87,10.84,10.87,44200.0,7.6157,7.6157,7.5947,7.6157,44200.0
2009-12-02 11:00:00,10.87,10.87,10.76,10.77,89200.0,7.6157,7.6157,7.5386,7.5456,89200.0
2009-12-02 11:05:00,10.77,10.78,10.74,10.76,81400.0,7.5456,7.5526,7.5246,7.5386,81400.0
2009-12-02 11:10:00,10.77,10.78,10.76,10.78,58000.0,7.5456,7.5526,7.5386,7.5526,58000.0
2009-12-02 11:15:00,10.77,10.78,10.75,10.76,33800.0,7.5456,7.5526,7.5316,7.5386,33800.0
2009-12-02 11:20:00,10.76,10.78,10.69,10.7,169600.0,7.5386,7.5526,7.4896,7.4966,169600.0
2009-12-02 11:25:00,10.7,10.72,10.7,10.72,50800.0,7.4966,7.5106,7.4966,7.5106,50800.0
2009-12-02 11:30:00,10.72,10.74,10.72,10.73,19400.0,7.5106,7.5246,7.5106,7.5176,19400.0
2009-12-02 11:35:00,10.74,10.76,10.73,10.76,38000.0,7.5246,7.5386,7.5176,7.5386,38000.0
2009-12-02 11:40:00,10.75,10.76,10.74,10.76,51200.0,7.5316,7.5386,7.5246,7.5386,51200.0
2009-12-02 11:45:00,10.76,10.76,10.75,10.76,46400.0,7.5386,7.5386,7.5316,7.5386,46400.0
2009-12-02 11:50:00,10.76,10.77,10.76,10.77,23200.0,7.5386,7.5456,7.5386,7.5456,23200.0
2009-12-02 11:55:00,10.77,10.78,10.77,10.77,15000.0,7.5456,7.5526,7.5456,7.5456,15000.0
2009-12-02 12:00:00,10.78,10.79,10.77,10.79,17000.0,7.5526,7.5597,7.5456,7.5597,17000.0
2009-12-02 12:05:00,10.79,10.79,10.74,10.75,59400.0,7.5597,7.5597,7.5246,7.5316,59400.0
2009-12-02 12:10:00,10.75,10.76,10.74,10.74,27000.0,7.5316,7.5386,7.5246,7.5246,27000.0
2009-12-02 12:15:00,10.74,10.74,10.67,10.67,59000.0,7.5246,7.5246,7.4756,7.4756,59000.0
2009-12-02 12:20:00,10.67,10.67,10.61,10.63,62000.0,7.4756,7.4756,7.4335,7.4476,62000.0
2009-12-02 12:25:00,10.63,10.66,10.62,10.65,40600.0,7.4476,7.4686,7.4405,7.4616,40600.0
2009-12-02 12:30:00,10.65,10.66,10.63,10.64,37200.0,7.4616,7.4686,7.4476,7.4546,37200.0
2009-12-02 12:35:00,10.64,10.65,10.63,10.63,30000.0,7.4546,7.4616,7.4476,7.4476,30000.0
2009-12-02 12:40:00,10.63,10.63,10.62,10.63,43400.0,7.4476,7.4476,7.4405,7.4476,43400.0
2009-12-02 12:45:00,10.63,10.64,10.63,10.64,21600.0,7.4476,7.4546,7.4476,7.4546,21600.0
2009-12-02 12:50:00,10.63,10.65,10.63,10.65,29600.0,7.4476,7.4616,7.4476,7.4616,29600.0
2009-12-02 12:55:00,10.65,10.66,10.65,10.65,21600.0,7.4616,7.4686,7.4616,7.4616,21600.0
2009-12-02 13:00:00,10.65,10.66,10.64,10.66,26000.0,7.4616,7.4686,7.4546,7.4686,26000.0
2009-12-02 13:05:00,10.66,10.67,10.65,10.67,19800.0,7.4686,7.4756,7.4616,7.4756,19800.0
2009-12-02 13:10:00,10.67,10.67,10.65,10.67,14800.0,7.4756,7.4756,7.4616,7.4756,14800.0
2009-12-02 13:15:00,10.65,10.67,10.64,10.64,25200.0,7.4616,7.4756,7.4546,7.4546,25200.0
2009-12-02 13:20:00,10.65,10.65,10.64,10.64,19600.0,7.4616,7.4616,7.4546,7.4546,19600.0
2009-12-02 13:25:00,10.63,10.64,10.63,10.63,10800.0,7.4476,7.4546,7.4476,7.4476,10800.0
2009-12-02 13:30:00,10.63,10.65,10.63,10.63,26200.0,7.4476,7.4616,7.4476,7.4476,26200.0
2009-12-02 13:35:00,10.63,10.65,10.63,10.63,28600.0,7.4476,7.4616,7.4476,7.4476,28600.0
2009-12-02 13:40:00,10.63,10.65,10.63,10.64,15400.0,7.4476,7.4616,7.4476,7.4546,15400.0
2009-12-02 13:45:00,10.64,10.67,10.64,10.66,25600.0,7.4546,7.4756,7.4546,7.4686,25600.0
2009-12-02 13:50:00,10.67,10.68,10.65,10.65,19800.0,7.4756,7.4826,7.4616,7.4616,19800.0
2009-12-02 13:55:00,10.65,10.66,10.65,10.66,15800.0,7.4616,7.4686,7.4616,7.4686,15800.0
2009-12-02 14:00:00,10.67,10.69,10.65,10.67,33800.0,7.4756,7.4896,7.4616,7.4756,33800.0
2009-12-02 14:05:00,10.67,10.69,10.67,10.69,13800.0,7.4756,7.4896,7.4756,7.4896,13800.0
2009-12-02 14:10:00,10.69,10.69,10.66,10.66,64600.0,7.4896,7.4896,7.4686,7.4686,64600.0
2009-12-02 14:15:00,10.68,10.69,10.65,10.65,22000.0,7.4826,7.4896,7.4616,7.4616,22000.0
2009-12-02 14:20:00,10.65,10.65,10.63,10.65,46800.0,7.4616,7.4616,7.4476,7.4616,46800.0
2009-12-02 14:25:00,10.64,10.65,10.63,10.63,36400.0,7.4546,7.4616,7.4476,7.4476,36400.0
2009-12-02 14:30:00,10.63,10.64,10.63,10.63,19800.0,7.4476,7.4546,7.4476,7.4476,19800.0
2009-12-02 14:35:00,10.62,10.65,10.62,10.64,39200.0,7.4405,7.4616,7.4405,7.4546,39200.0
2009-12-02 14:40:00,10.65,10.65,10.64,10.65,19000.0,7.4616,7.4616,7.4546,7.4616,19000.0
2009-12-02 14:45:00,10.65,10.65,10.64,10.65,28800.0,7.4616,7.4616,7.4546,7.4616,28800.0
2009-12-02 14:50:00,10.65,10.65,10.64,10.64,45400.0,7.4616,7.4616,7.4546,7.4546,45400.0
2009-12-02 14:55:00,10.64,10.64,10.63,10.63,32200.0,7.4546,7.4546,7.4476,7.4476,32200.0
2009-12-02 15:00:00,10.63,10.65,10.63,10.64,78800.0,7.4476,7.4616,7.4476,7.4546,78800.0
2009-12-02 15:05:00,10.64,10.65,10.63,10.65,39000.0,7.4546,7.4616,7.4476,7.4616,39000.0
2009-12-02 15:10:00,10.65,10.65,10.62,10.62,33200.0,7.4616,7.4616,7.4405,7.4405,33200.0
2009-12-02 15:15:00,10.62,10.63,10.6,10.62,36200.0,7.4405,7.4476,7.4265,7.4405,36200.0
2009-12-02 15:20:00,10.61,10.63,10.61,10.62,58400.0,7.4335,7.4476,7.4335,7.4405,58400.0
2009-12-02 15:25:00,10.62,10.63,10.6,10.6,53600.0,7.4405,7.4476,7.4265,7.4265,53600.0
2009-12-02 15:30:00,10.6,10.61,10.6,10.6,55600.0,7.4265,7.4335,7.4265,7.4265,55600.0
2009-12-02 15:35:00,10.6,10.61,10.59,10.6,65600.0,7.4265,7.4335,7.4195,7.4265,65600.0
2009-12-02 15:40:00,10.6,10.62,10.6,10.62,93800.0,7.4265,7.4405,7.4265,7.4405,93800.0
2009-12-02 15:45:00,10.62,10.63,10.62,10.63,45400.0,7.4405,7.4476,7.4405,7.4476,45400.0
2009-12-02 15:50:00,10.63,10.64,10.63,10.63,94000.0,7.4476,7.4546,7.4476,7.4476,94000.0
2009-12-02 15:55:00,10.63,10.63,10.62,10.62,83400.0,7.4476,7.4476,7.4405,7.4405,83400.0
2009-12-03 09:30:00,10.67,10.67,10.47,10.49,138400.0,7.4756,7.4756,7.3355,7.3495,138400.0
2009-12-03 09:35:00,10.49,10.53,10.49,10.51,88000.0,7.3495,7.3775,7.3495,7.3635,88000.0
2009-12-03 09:40:00,10.51,10.63,10.51,10.6,81800.0,7.3635,7.4476,7.3635,7.4265,81800.0
2009-12-03 09:45:00,10.6,10.69,10.6,10.69,127000.0,7.4265,7.4896,7.4265,7.4896,127000.0
2009-12-03 09:50:00,10.69,10.7,10.68,10.7,81400.0,7.4896,7.4966,7.4826,7.4966,81400.0
2009-12-03 09:55:00,10.7,10.72,10.67,10.68,162600.0,7.4966,7.5106,7.4756,7.4826,162600.0
2009-12-03 10:00:00,10.68,10.69,10.57,10.61,192600.0,7.4826,7.4896,7.4055,7.4335,192600.0
2009-12-03 10:05:00,10.6,10.61,10.53,10.56,256000.0,7.4265,7.4335,7.3775,7.3985,256000.0
2009-12-03 10:10:00,10.56,10.56,10.53,10.53,165800.0,7.3985,7.3985,7.3775,7.3775,165800.0
2009-12-03 10:15:00,10.53,10.54,10.49,10.51,129400.0,7.3775,7.3845,7.3495,7.3635,129400.0
2009-12-03 10:20:00,10.5,10.51,10.47,10.48,51400.0,7.3565,7.3635,7.3355,7.3425,51400.0
2009-12-03 10:25:00,10.49,10.51,10.47,10.5,68400.0,7.3495,7.3635,7.3355,7.3565,68400.0
2009-12-03 10:30:00,10.51,10.51,10.49,10.5,44400.0,7.3635,7.3635,7.3495,7.3565,44400.0
2009-12-03 10:35:00,10.5,10.5,10.47,10.48,31200.0,7.3565,7.3565,7.3355,7.3425,31200.0
2009-12-03 10:40:00,10.48,10.5,10.47,10.5,34400.0,7.3425,7.3565,7.3355,7.3565,34400.0
2009-12-03 10:45:00,10.5,10.56,10.5,10.56,60000.0,7.3565,7.3985,7.3565,7.3985,60000.0
2009-12-03 10:50:00,10.56,10.58,10.52,10.53,46800.0,7.3985,7.4125,7.3705,7.3775,46800.0
2009-12-03 10:55:00,10.53,10.56,10.51,10.55,27200.0,7.3775,7.3985,7.3635,7.3915,27200.0
2009-12-03 11:00:00,10.55,10.58,10.55,10.58,35800.0,7.3915,7.4125,7.3915,7.4125,35800.0
2009-12-03 11:05:00,10.58,10.58,10.55,10.55,16800.0,7.4125,7.4125,7.3915,7.3915,16800.0
2009-12-03 11:10:00,10.55,10.55,10.55,10.55,23600.0,7.3915,7.3915,7.3915,7.3915,23600.0
2009-12-03 11:15:00,10.55,10.55,10.53,10.53,30600.0,7.3915,7.3915,7.3775,7.3775,30600.0
2009-12-03 11:20:00,10.53,10.56,10.52,10.56,115400.0,7.3775,7.3985,7.3705,7.3985,115400.0
2009-12-03 11:25:00,10.56,10.56,10.55,10.56,43400.0,7.3985,7.3985,7.3915,7.3985,43400.0
2009-12-03 11:30:00,10.56,10.58,10.56,10.58,58800.0,7.3985,7.4125,7.3985,7.4125,58800.0
2009-12-03 11:35:00,10.58,10.59,10.56,10.56,115000.0,7.4125,7.4195,7.3985,7.3985,115000.0
2009-12-03 11:40:00,10.56,10.59,10.56,10.59,83000.0,7.3985,7.4195,7.3985,7.4195,83000.0
2009-12-03 11:45:00,10.59,10.61,10.57,10.57,94800.0,7.4195,7.4335,7.4055,7.4055,94800.0
2009-12-03 11:50:00,10.57,10.62,10.57,10.61,89200.0,7.4055,7.4405,7.4055,7.4335,89200.0
2009-12-03 11:55:00,10.61,10.62,10.6,10.6,36200.0,7.4335,7.4405,7.4265,7.4265,36200.0
2009-12-03 12:00:00,10.61,10.62,10.59,10.62,118200.0,7.4335,7.4405,7.4195,7.4405,118200.0
2009-12-03 12:05:00,10.62,10.62,10.6,10.61,38600.0,7.4405,7.4405,7.4265,7.4335,38600.0
2009-12-03 12:10:00,10.61,10.67,10.61,10.67,194800.0,7.4335,7.4756,7.4335,7.4756,194800.0
2009-12-03 12:15:00,10.66,10.68,10.65,10.68,72200.0,7.4686,7.4826,7.4616,7.4826,72200.0
2009-12-03 12:20:00,10.68,10.69,10.66,10.68,87000.0,7.4826,7.4896,7.4686,7.4826,87000.0
2009-12-03 12:25:00,10.68,10.68,10.65,10.65,73800.0,7.4826,7.4826,7.4616,7.4616,73800.0
2009-12-03 12:30:00,10.65,10.67,10.65,10.67,55400.0,7.4616,7.4756,7.4616,7.4756,55400.0
2009-12-03 12:35:00,10.67,10.67,10.66,10.67,49400.0,7.4756,7.4756,7.4686,7.4756,49400.0
2009-12-03 12:40:00,10.67,10.67,10.65,10.65,24400.0,7.4756,7.4756,7.4616,7.4616,24400.0
2009-12-03 12:45:00,10.65,10.69,10.65,10.68,52200.0,7.4616,7.4896,7.4616,7.4826,52200.0
2009-12-03 12:50:00,10.68,10.68,10.65,10.65,22200.0,7.4826,7.4826,7.4616,7.4616,22200.0
2009-12-03 12:55:00,10.65,10.68,10.65,10.68,70400.0,7.4616,7.4826,7.4616,7.4826,70400.0
2009-12-03 13:00:00,10.67,10.68,10.67,10.68,21600.0,7.4756,7.4826,7.4756,7.4826,21600.0
2009-12-03 13:05:00,10.68,10.68,10.67,10.68,38000.0,7.4826,7.4826,7.4756,7.4826,38000.0
2009-12-03 13:10:00,10.67,10.67,10.64,10.64,53600.0,7.4756,7.4756,7.4546,7.4546,53600.0
2009-12-03 13:15:00,10.64,10.67,10.64,10.65,34800.0,7.4546,7.4756,7.4546,7.4616,34800.0
2009-12-03 13:20:00,10.65,10.65,10.64,10.65,22000.0,7.4616,7.4616,7.4546,7.4616,22000.0
2009-12-03 13:25:00,10.65,10.65,10.63,10.64,28000.0,7.4616,7.4616,7.4476,7.4546,28000.0
2009-12-03 13:30:00,10.65,10.68,10.64,10.68,41400.0,7.4616,7.4826,7.4546,7.4826,41400.0
2009-12-03 13:35:00,10.68,10.68,10.65,10.68,33600.0,7.4826,7.4826,7.4616,7.4826,33600.0
2009-12-03 13:40:00,10.67,10.67,10.65,10.65,24200.0,7.4756,7.4756,7.4616,7.4616,24200.0
2009-12-03 13:45:00,10.65,10.68,10.65,10.68,50400.0,7.4616,7.4826,7.4616,7.4826,50400.0
2009-12-03 13:50:00,10.68,10.69,10.68,10.69,40200.0,7.4826,7.4896,7.4826,7.4896,40200.0
2009-12-03 13:55:00,10.69,10.69,10.67,10.69,39400.0,7.4896,7.4896,7.4756,7.4896,39400.0
2009-12-03 14:00:00,10.69,10.7,10.68,10.7,28400.0,7.4896,7.4966,7.4826,7.4966,28400.0
2009-12-03 14:05:00,10.7,10.71,10.69,10.71,29000.0,7.4966,7.5036,7.4896,7.5036,29000.0
2009-12-03 14:10:00,10.71,10.71,10.68,10.7,120200.0,7.5036,7.5036,7.4826,7.4966,120200.0
2009-12-03 14:15:00,10.7,10.71,10.65,10.65,28600.0,7.4966,7.5036,7.4616,7.4616,28600.0
2009-12-03 14:20:00,10.65,10.67,10.65,10.67,21400.0,7.4616,7.4756,7.4616,7.4756,21400.0
2009-12-03 14:25:00,10.65,10.67,10.65,10.65,21800.0,7.4616,7.4756,7.4616,7.4616,21800.0
2009-12-03 14:30:00,10.65,10.67,10.65,10.65,29600.0,7.4616,7.4756,7.4616,7.4616,29600.0
2009-12-03 14:35:00,10.65,10.65,10.64,10.65,30000.0,7.4616,7.4616,7.4546,7.4616,30000.0
2009-12-03 14:40:00,10.64,10.66,10.64,10.65,18800.0,7.4546,7.4686,7.4546,7.4616,18800.0
2009-12-03 14:45:00,10.65,10.69,10.64,10.69,98800.0,7.4616,7.4896,7.4546,7.4896,98800.0
2009-12-03 14:50:00,10.69,10.69,10.67,10.68,67200.0,7.4896,7.4896,7.4756,7.4826,67200.0
2009-12-03 14:55:00,10.68,10.68,10.68,10.68,37400.0,7.4826,7.4826,7.4826,7.4826,37400.0
2009-12-03 15:00:00,10.68,10.69,10.68,10.68,41000.0,7.4826,7.4896,7.4826,7.4826,41000.0
2009-12-03 15:05:00,10.68,10.7,10.68,10.7,36200.0,7.4826,7.4966,7.4826,7.4966,36200.0
2009-12-03 15:10:00,10.69,10.7,10.69,10.7,57200.0,7.4896,7.4966,7.4896,7.4966,57200.0
2009-12-03 15:15:00,10.7,10.7,10.69,10.7,39600.0,7.4966,7.4966,7.4896,7.4966,39600.0
2009-12-03 15:20:00,10.69,10.7,10.69,10.69,49400.0,7.4896,7.4966,7.4896,7.4896,49400.0
2009-12-03 15:25:00,10.69,10.69,10.68,10.69,84800.0,7.4896,7.4896,7.4826,7.4896,84800.0
2009-12-03 15:30:00,10.69,10.71,10.69,10.69,135800.0,7.4896,7.5036,7.4896,7.4896,135800.0
2009-12-03 15:35:00,10.69,10.69,10.65,10.65,53200.0,7.4896,7.4896,7.4616,7.4616,53200.0
2009-12-03 15:40:00,10.65,10.65,10.6,10.61,96600.0,7.4616,7.4616,7.4265,7.4335,96600.0
2009-12-03 15:45:00,10.61,10.61,10.58,10.58,143800.0,7.4335,7.4335,7.4125,7.4125,143800.0
2009-12-03 15:50:00,10.58,10.58,10.56,10.58,85600.0,7.4125,7.4125,7.3985,7.4125,85600.0
2009-12-03 15:55:00,10.58,10.58,10.56,10.56,136200.0,7.4125,7.4125,7.3985,7.3985,136200.0
2009-12-04 09:30:00,10.74,10.79,10.71,10.71,49000.0,7.5246,7.5597,7.5036,7.5036,49000.0
2009-12-04 09:35:00,10.74,10.85,10.71,10.82,105800.0,7.5246,7.6017,7.5036,7.5807,105800.0
2009-12-04 09:40:00,10.81,10.99,10.81,10.95,181400.0,7.5737,7.6998,7.5737,7.6717,181400.0
2009-12-04 09:45:00,10.95,11.0,10.94,10.99,132800.0,7.6717,7.7068,7.6647,7.6998,132800.0
2009-12-04 09:50:00,10.99,11.01,10.89,10.9,224800.0,7.6998,7.7138,7.6297,7.6367,224800.0
2009-12-04 09:55:00,10.9,10.92,10.88,10.9,75400.0,7.6367,7.6507,7.6227,7.6367,75400.0
2009-12-04 10:00:00,10.9,10.9,10.83,10.83,109800.0,7.6367,7.6367,7.5877,7.5877,109800.0
2009-12-04 10:05:00,10.83,10.9,10.79,10.82,319400.0,7.5877,7.6367,7.5597,7.5807,319400.0
2009-12-04 10:10:00,10.81,10.81,10.79,10.81,76200.0,7.5737,7.5737,7.5597,7.5737,76200.0
2009-12-04 10:15:00,10.8,10.81,10.76,10.76,145000.0,7.5667,7.5737,7.5386,7.5386,145000.0
2009-12-04 10:20:00,10.76,10.77,10.72,10.74,57000.0,7.5386,7.5456,7.5106,7.5246,57000.0
2009-12-04 10:25:00,10.74,10.74,10.7,10.73,97600.0,7.5246,7.5246,7.4966,7.5176,97600.0
2009-12-04 10:30:00,10.73,10.77,10.72,10.75,223400.0,7.5176,7.5456,7.5106,7.5316,223400.0
2009-12-04 10:35:00,10.76,10.8,10.72,10.79,100600.0,7.5386,7.5667,7.5106,7.5597,100600.0
2009-12-04 10:40:00,10.8,10.8,10.76,10.8,89000.0,7.5667,7.5667,7.5386,7.5667,89000.0
2009-12-04 10:45:00,10.8,10.81,10.78,10.78,33400.0,7.5667,7.5737,7.5526,7.5526,33400.0
2009-12-04 10:50:00,10.77,10.79,10.76,10.78,48800.0,7.5456,7.5597,7.5386,7.5526,48800.0
2009-12-04 10:55:00,10.78,10.78,10.74,10.75,34800.0,7.5526,7.5526,7.5246,7.5316,34800.0
2009-12-04 11:00:00,10.75,10.75,10.72,10.74,47600.0,7.5316,7.5316,7.5106,7.5246,47600.0
2009-12-04 11:05:00,10.73,10.75,10.73,10.74,23200.0,7.5176,7.5316,7.5176,7.5246,23200.0
2009-12-04 11:10:00,10.75,10.75,10.72,10.72,23200.0,7.5316,7.5316,7.5106,7.5106,23200.0
2009-12-04 11:15:00,10.72,10.72,10.67,10.67,27000.0,7.5106,7.5106,7.4756,7.4756,27000.0
2009-12-04 11:20:00,10.68,10.69,10.67,10.68,25200.0,7.4826,7.4896,7.4756,7.4826,25200.0
2009-12-04 11:25:00,10.68,10.68,10.62,10.62,18600.0,7.4826,7.4826,7.4405,7.4405,18600.0
2009-12-04 11:30:00,10.6,10.65,10.59,10.65,53200.0,7.4265,7.4616,7.4195,7.4616,53200.0
2009-12-04 11:35:00,10.65,10.65,10.63,10.64,92800.0,7.4616,7.4616,7.4476,7.4546,92800.0
2009-12-04 11:40:00,10.63,10.64,10.55,10.56,94000.0,7.4476,7.4546,7.3915,7.3985,94000.0
2009-12-04 11:45:00,10.55,10.58,10.49,10.57,82000.0,7.3915,7.4125,7.3495,7.4055,82000.0
2009-12-04 11:50:00,10.58,10.63,10.55,10.62,134400.0,7.4125,7.4476,7.3915,7.4405,134400.0
2009-12-04 11:55:00,10.63,10.65,10.61,10.64,105400.0,7.4476,7.4616,7.4335,7.4546,105400.0
2009-12-04 12:00:00,10.65,10.66,10.61,10.66,59600.0,7.4616,7.4686,7.4335,7.4686,59600.0
2009-12-04 12:05:00,10.65,10.67,10.63,10.65,69600.0,7.4616,7.4756,7.4476,7.4616,69600.0
2009-12-04 12:10:00,10.65,10.69,10.65,10.65,75200.0,7.4616,7.4896,7.4616,7.4616,75200.0
2009-12-04 12:15:00,10.65,10.67,10.65,10.67,26800.0,7.4616,7.4756,7.4616,7.4756,26800.0
2009-12-04 12:20:00,10.67,10.67,10.62,10.63,50400.0,7.4756,7.4756,7.4405,7.4476,50400.0
2009-12-04 12:25:00,10.63,10.69,10.63,10.67,22200.0,7.4476,7.4896,7.4476,7.4756,22200.0
2009-12-04 12:30:00,10.68,10.73,10.68,10.73,18800.0,7.4826,7.5176,7.4826,7.5176,18800.0
2009-12-04 12:35:00,10.73,10.77,10.73,10.75,54200.0,7.5176,7.5456,7.5176,7.5316,54200.0
2009-12-04 12:40:00,10.74,10.77,10.74,10.77,41800.0,7.5246,7.5456,7.5246,7.5456,41800.0
2009-12-04 12:45:00,10.76,10.77,10.72,10.72,61400.0,7.5386,7.5456,7.5106,7.5106,61400.0
2009-12-04 12:50:00,10.72,10.76,10.72,10.74,50000.0,7.5106,7.5386,7.5106,7.5246,50000.0
2009-12-04 12:55:00,10.74,10.75,10.73,10.74,24000.0,7.5246,7.5316,7.5176,7.5246,24000.0
2009-12-04 13:00:00,10.74,10.75,10.74,10.74,59800.0,7.5246,7.5316,7.5246,7.5246,59800.0
2009-12-04 13:05:00,10.74,10.75,10.74,10.75,51800.0,7.5246,7.5316,7.5246,7.5316,51800.0
2009-12-04 13:10:00,10.74,10.76,10.74,10.74,120800.0,7.5246,7.5386,7.5246,7.5246,120800.0
2009-12-04 13:15:00,10.74,10.76,10.74,10.75,71000.0,7.5246,7.5386,7.5246,7.5316,71000.0
2009-12-04 13:20:00,10.74,10.75,10.74,10.74,49200.0,7.5246,7.5316,7.5246,7.5246,49200.0
2009-12-04 13:25:00,10.74,10.75,10.71,10.71,59000.0,7.5246,7.5316,7.5036,7.5036,59000.0
2009-12-04 13:30:00,10.71,10.74,10.71,10.72,19400.0,7.5036,7.5246,7.5036,7.5106,19400.0
2009-12-04 13:35:00,10.73,10.73,10.67,10.69,22600.0,7.5176,7.5176,7.4756,7.4896,22600.0
2009-12-04 13:40:00,10.7,10.7,10.7,10.7,30400.0,7.4966,7.4966,7.4966,7.4966,30400.0
2009-12-04 13:45:00,10.7,10.7,10.67,10.67,30600.0,7.4966,7.4966,7.4756,7.4756,30600.0
2009-12-04 13:50:00,10.67,10.68,10.62,10.65,53200.0,7.4756,7.4826,7.4405,7.4616,53200.0
2009-12-04 13:55:00,10.66,10.67,10.63,10.63,26600.0,7.4686,7.4756,7.4476,7.4476,26600.0
2009-12-04 14:00:00,10.65,10.66,10.63,10.65,50200.0,7.4616,7.4686,7.4476,7.4616,50200.0
2009-12-04 14:05:00,10.65,10.65,10.59,10.59,55600.0,7.4616,7.4616,7.4195,7.4195,55600.0
2009-12-04 14:10:00,10.59,10.65,10.59,10.65,69200.0,7.4195,7.4616,7.4195,7.4616,69200.0
2009-12-04 14:15:00,10.65,10.65,10.63,10.63,52000.0,7.4616,7.4616,7.4476,7.4476,52000.0
2009-12-04 14:20:00,10.63,10.63,10.6,10.6,52600.0,7.4476,7.4476,7.4265,7.4265,52600.0
2009-12-04 14:25:00,10.6,10.64,10.59,10.63,47600.0,7.4265,7.4546,7.4195,7.4476,47600.0
2009-12-04 14:30:00,10.63,10.7,10.63,10.7,88600.0,7.4476,7.4966,7.4476,7.4966,88600.0
2009-12-04 14:35:00,10.7,10.71,10.69,10.7,57200.0,7.4966,7.5036,7.4896,7.4966,57200.0
2009-12-04 14:40:00,10.7,10.71,10.69,10.71,82600.0,7.4966,7.5036,7.4896,7.5036,82600.0
2009-12-04 14:45:00,10.71,10.73,10.69,10.69,71800.0,7.5036,7.5176,7.4896,7.4896,71800.0
2009-12-04 14:50:00,10.69,10.72,10.69,10.72,50000.0,7.4896,7.5106,7.4896,7.5106,50000.0
2009-12-04 14:55:00,10.72,10.72,10.7,10.72,54400.0,7.5106,7.5106,7.4966,7.5106,54400.0
2009-12-04 15:00:00,10.71,10.74,10.69,10.73,44200.0,7.5036,7.5246,7.4896,7.5176,44200.0
2009-12-04 15:05:00,10.73,10.75,10.72,10.73,124600.0,7.5176,7.5316,7.5106,7.5176,124600.0
2009-12-04 15:10:00,10.73,10.74,10.72,10.74,30400.0,7.5176,7.5246,7.5106,7.5246,30400.0
2009-12-04 15:15:00,10.74,10.74,10.73,10.74,45200.0,7.5246,7.5246,7.5176,7.5246,45200.0
2009-12-04 15:20:00,10.74,10.74,10.72,10.74,53400.0,7.5246,7.5246,7.5106,7.5246,53400.0
2009-12-04 15:25:00,10.74,10.75,10.69,10.71,131800.0,7.5246,7.5316,7.4896,7.5036,131800.0
2009-12-04 15:30:00,10.71,10.72,10.69,10.72,77200.0,7.5036,7.5106,7.4896,7.5106,77200.0
2009-12-04 15:35:00,10.73,10.75,10.73,10.74,136000.0,7.5176,7.5316,7.5176,7.5246,136000.0
2009-12-04 15:40:00,10.74,10.75,10.74,10.74,103600.0,7.5246,7.5316,7.5246,7.5246,103600.0
2009-12-04 15:45:00,10.74,10.76,10.74,10.74,117000.0,7.5246,7.5386,7.5246,7.5246,117000.0
2009-12-04 15:50:00,10.74,10.75,10.74,10.75,74400.0,7.5246,7.5316,7.5246,7.5316,74400.0
2009-12-04 15:55:00,10.75,10.75,10.73,10.75,240000.0,7.5316,7.5316,7.5176,7.5316,240000.0
2009-12-07 09:30:00,10.69,10.89,10.68,10.82,55200.0,7.4896,7.6297,7.4826,7.5807,55200.0
2009-12-07 09:35:00,10.81,10.83,10.73,10.82,51800.0,7.5737,7.5877,7.5176,7.5807,51800.0
2009-12-07 09:40:00,10.82,10.86,10.81,10.85,35400.0,7.5807,7.6087,7.5737,7.6017,35400.0
2009-12-07 09:45:00,10.86,10.94,10.85,10.93,99200.0,7.6087,7.6647,7.6017,7.6577,99200.0
2009-12-07 09:50:00,10.93,10.94,10.88,10.93,43000.0,7.6577,7.6647,7.6227,7.6577,43000.0
2009-12-07 09:55:00,10.93,10.98,10.93,10.98,43400.0,7.6577,7.6928,7.6577,7.6928,43400.0
2009-12-07 10:00:00,10.97,10.97,10.87,10.87,69600.0,7.6858,7.6858,7.6157,7.6157,69600.0
2009-12-07 10:05:00,10.87,10.88,10.81,10.86,102600.0,7.6157,7.6227,7.5737,7.6087,102600.0
2009-12-07 10:10:00,10.86,10.88,10.84,10.87,114000.0,7.6087,7.6227,7.5947,7.6157,114000.0
2009-12-07 10:15:00,10.86,10.88,10.83,10.88,28200.0,7.6087,7.6227,7.5877,7.6227,28200.0
2009-12-07 10:20:00,10.87,10.87,10.84,10.85,23200.0,7.6157,7.6157,7.5947,7.6017,23200.0
2009-12-07 10:25:00,10.85,10.85,10.84,10.84,60600.0,7.6017,7.6017,7.5947,7.5947,60600.0
2009-12-07 10:30:00,10.85,10.85,10.83,10.84,48800.0,7.6017,7.6017,7.5877,7.5947,48800.0
2009-12-07 10:35:00,10.84,10.85,10.81,10.83,38200.0,7.5947,7.6017,7.5737,7.5877,38200.0
2009-12-07 10:40:00,10.83,10.85,10.83,10.85,32200.0,7.5877,7.6017,7.5877,7.6017,32200.0
2009-12-07 10:45:00,10.85,10.85,10.83,10.83,29800.0,7.6017,7.6017,7.5877,7.5877,29800.0
2009-12-07 10:50:00,10.84,10.85,10.81,10.81,35400.0,7.5947,7.6017,7.5737,7.5737,35400.0
2009-12-07 10:55:00,10.81,10.83,10.8,10.83,34400.0,7.5737,7.5877,7.5667,7.5877,34400.0
2009-12-07 11:00:00,10.83,10.83,10.79,10.79,38200.0,7.5877,7.5877,7.5597,7.5597,38200.0
2009-12-07 11:05:00,10.79,10.81,10.79,10.79,33800.0,7.5597,7.5737,7.5597,7.5597,33800.0
2009-12-07 11:10:00,10.79,10.79,10.74,10.74,39400.0,7.5597,7.5597,7.5246,7.5246,39400.0
2009-12-07 11:15:00,10.75,10.77,10.74,10.74,51000.0,7.5316,7.5456,7.5246,7.5246,51000.0
2009-12-07 11:20:00,10.74,10.75,10.71,10.71,78400.0,7.5246,7.5316,7.5036,7.5036,78400.0
2009-12-07 11:25:00,10.71,10.74,10.71,10.72,37600.0,7.5036,7.5246,7.5036,7.5106,37600.0
2009-12-07 11:30:00,10.72,10.74,10.72,10.72,51800.0,7.5106,7.5246,7.5106,7.5106,51800.0
2009-12-07 11:35:00,10.72,10.72,10.7,10.71,49800.0,7.5106,7.5106,7.4966,7.5036,49800.0
2009-12-07 11:40:00,10.71,10.71,10.7,10.71,45400.0,7.5036,7.5036,7.4966,7.5036,45400.0
2009-12-07 11:45:00,10.71,10.72,10.7,10.71,60400.0,7.5036,7.5106,7.4966,7.5036,60400.0
2009-12-07 11:50:00,10.71,10.72,10.7,10.71,66200.0,7.5036,7.5106,7.4966,7.5036,66200.0
2009-12-07 11:55:00,10.71,10.72,10.7,10.72,36200.0,7.5036,7.5106,7.4966,7.5106,36200.0
2009-12-07 12:00:00,10.71,10.72,10.7,10.71,24600.0,7.5036,7.5106,7.4966,7.5036,24600.0
2009-12-07 12:05:00,10.71,10.72,10.71,10.71,19600.0,7.5036,7.5106,7.5036,7.5036,19600.0
2009-12-07 12:10:00,10.71,10.74,10.71,10.72,65200.0,7.5036,7.5246,7.5036,7.5106,65200.0
2009-12-07 12:15:00,10.72,10.74,10.72,10.72,27600.0,7.5106,7.5246,7.5106,7.5106,27600.0
2009-12-07 12:20:00,10.72,10.74,10.7,10.73,47000.0,7.5106,7.5246,7.4966,7.5176,47000.0
2009-12-07 12:25:00,10.73,10.74,10.71,10.71,23800.0,7.5176,7.5246,7.5036,7.5036,23800.0
2009-12-07 12:30:00,10.71,10.71,10.69,10.71,95000.0,7.5036,7.5036,7.4896,7.5036,95000.0
2009-12-07 12:35:00,10.71,10.72,10.7,10.7,63400.0,7.5036,7.5106,7.4966,7.4966,63400.0
2009-12-07 12:40:00,10.7,10.7,10.65,10.65,63200.0,7.4966,7.4966,7.4616,7.4616,63200.0
2009-12-07 12:45:00,10.65,10.69,10.65,10.68,43200.0,7.4616,7.4896,7.4616,7.4826,43200.0
2009-12-07 12:50:00,10.68,10.68,10.66,10.67,38800.0,7.4826,7.4826,7.4686,7.4756,38800.0
2009-12-07 12:55:00,10.67,10.69,10.67,10.68,16800.0,7.4756,7.4896,7.4756,7.4826,16800.0
2009-12-07 13:00:00,10.68,10.69,10.68,10.69,30600.0,7.4826,7.4896,7.4826,7.4896,30600.0
2009-12-07 13:05:00,10.68,10.71,10.67,10.71,48200.0,7.4826,7.5036,7.4756,7.5036,48200.0
2009-12-07 13:10:00,10.71,10.71,10.69,10.71,21800.0,7.5036,7.5036,7.4896,7.5036,21800.0
2009-12-07 13:15:00,10.71,10.73,10.7,10.72,39800.0,7.5036,7.5176,7.4966,7.5106,39800.0
2009-12-07 13:20:00,10.72,10.73,10.7,10.71,21000.0,7.5106,7.5176,7.4966,7.5036,21000.0
2009-12-07 13:25:00,10.72,10.72,10.7,10.7,18400.0,7.5106,7.5106,7.4966,7.4966,18400.0
2009-12-07 13:30:00,10.7,10.72,10.7,10.71,24400.0,7.4966,7.5106,7.4966,7.5036,24400.0
2009-12-07 13:35:00,10.71,10.72,10.7,10.7,23600.0,7.5036,7.5106,7.4966,7.4966,23600.0
2009-12-07 13:40:00,10.7,10.71,10.7,10.7,39000.0,7.4966,7.5036,7.4966,7.4966,39000.0
2009-12-07 13:45:00,10.7,10.72,10.7,10.72,36200.0,7.4966,7.5106,7.4966,7.5106,36200.0
2009-12-07 13:50:00,10.71,10.71,10.68,10.68,39600.0,7.5036,7.5036,7.4826,7.4826,39600.0
2009-12-07 13:55:00,10.69,10.69,10.67,10.68,37400.0,7.4896,7.4896,7.4756,7.4826,37400.0
2009-12-07 14:00:00,10.68,10.7,10.67,10.7,30200.0,7.4826,7.4966,7.4756,7.4966,30200.0
2009-12-07 14:05:00,10.7,10.7,10.68,10.68,24200.0,7.4966,7.4966,7.4826,7.4826,24200.0
2009-12-07 14:10:00,10.68,10.69,10.67,10.69,14000.0,7.4826,7.4896,7.4756,7.4896,14000.0
2009-12-07 14:15:00,10.69,10.7,10.67,10.67,34600.0,7.4896,7.4966,7.4756,7.4756,34600.0
2009-12-07 14:20:00,10.67,10.7,10.67,10.68,33400.0,7.4756,7.4966,7.4756,7.4826,33400.0
2009-12-07 14:25:00,10.68,10.69,10.67,10.69,25200.0,7.4826,7.4896,7.4756,7.4896,25200.0
2009-12-07 14:30:00,10.68,10.68,10.65,10.65,37200.0,7.4826,7.4826,7.4616,7.4616,37200.0
2009-12-07 14:35:00,10.65,10.65,10.61,10.62,51800.0,7.4616,7.4616,7.4335,7.4405,51800.0
2009-12-07 14:40:00,10.62,10.62,10.59,10.59,91000.0,7.4405,7.4405,7.4195,7.4195,91000.0
2009-12-07 14:45:00,10.59,10.61,10.57,10.6,56800.0,7.4195,7.4335,7.4055,7.4265,56800.0
2009-12-07 14:50:00,10.6,10.6,10.59,10.6,53000.0,7.4265,7.4265,7.4195,7.4265,53000.0
2009-12-07 14:55:00,10.6,10.62,10.6,10.6,63800.0,7.4265,7.4405,7.4265,7.4265,63800.0
2009-12-07 15:00:00,10.61,10.63,10.59,10.63,116800.0,7.4335,7.4476,7.4195,7.4476,116800.0
2009-12-07 15:05:00,10.63,10.65,10.63,10.65,66200.0,7.4476,7.4616,7.4476,7.4616,66200.0
2009-12-07 15:10:00,10.64,10.65,10.63,10.65,68200.0,7.4546,7.4616,7.4476,7.4616,68200.0
2009-12-07 15:15:00,10.65,10.65,10.63,10.63,46000.0,7.4616,7.4616,7.4476,7.4476,46000.0
2009-12-07 15:20:00,10.63,10.64,10.63,10.63,38800.0,7.4476,7.4546,7.4476,7.4476,38800.0
2009-12-07 15:25:00,10.63,10.64,10.62,10.64,50800.0,7.4476,7.4546,7.4405,7.4546,50800.0
2009-12-07 15:30:00,10.63,10.65,10.63,10.65,79800.0,7.4476,7.4616,7.4476,7.4616,79800.0
2009-12-07 15:35:00,10.65,10.65,10.62,10.63,68600.0,7.4616,7.4616,7.4405,7.4476,68600.0
2009-12-07 15:40:00,10.63,10.63,10.61,10.63,117600.0,7.4476,7.4476,7.4335,7.4476,117600.0
2009-12-07 15:45:00,10.63,10.63,10.58,10.6,162600.0,7.4476,7.4476,7.4125,7.4265,162600.0
2009-12-07 15:50:00,10.6,10.6,10.58,10.59,187400.0,7.4265,7.4265,7.4125,7.4195,187400.0
2009-12-07 15:55:00,10.58,10.6,10.56,10.58,392000.0,7.4125,7.4265,7.3985,7.4125,392000.0
2009-12-08 09:30:00,10.5,10.5,10.33,10.36,42000.0,7.3565,7.3565,7.2374,7.2584,42000.0
2009-12-08 09:35:00,10.35,10.37,10.31,10.37,26200.0,7.2514,7.2654,7.2234,7.2654,26200.0
2009-12-08 09:40:00,10.36,10.4,10.34,10.36,59000.0,7.2584,7.2864,7.2444,7.2584,59000.0
2009-12-08 09:45:00,10.35,10.35,10.31,10.31,49400.0,7.2514,7.2514,7.2234,7.2234,49400.0
2009-12-08 09:50:00,10.33,10.4,10.31,10.39,27200.0,7.2374,7.2864,7.2234,7.2794,27200.0
2009-12-08 09:55:00,10.4,10.43,10.4,10.42,19600.0,7.2864,7.3074,7.2864,7.3004,19600.0
2009-12-08 10:00:00,10.42,10.47,10.41,10.46,74200.0,7.3004,7.3355,7.2934,7.3284,74200.0
2009-12-08 10:05:00,10.46,10.5,10.46,10.49,90400.0,7.3284,7.3565,7.3284,7.3495,90400.0
2009-12-08 10:10:00,10.49,10.51,10.47,10.49,84200.0,7.3495,7.3635,7.3355,7.3495,84200.0
2009-12-08 10:15:00,10.49,10.51,10.49,10.51,43000.0,7.3495,7.3635,7.3495,7.3635,43000.0
2009-12-08 10:20:00,10.51,10.56,10.51,10.55,80200.0,7.3635,7.3985,7.3635,7.3915,80200.0
2009-12-08 10:25:00,10.55,10.56,10.54,10.55,23000.0,7.3915,7.3985,7.3845,7.3915,23000.0
2009-12-08 10:30:00,10.56,10.58,10.54,10.54,48400.0,7.3985,7.4125,7.3845,7.3845,48400.0
2009-12-08 10:35:00,10.54,10.57,10.53,10.56,44600.0,7.3845,7.4055,7.3775,7.3985,44600.0
2009-12-08 10:40:00,10.56,10.56,10.53,10.53,31400.0,7.3985,7.3985,7.3775,7.3775,31400.0
2009-12-08 10:45:00,10.53,10.53,10.48,10.49,26600.0,7.3775,7.3775,7.3425,7.3495,26600.0
2009-12-08 10:50:00,10.49,10.49,10.44,10.44,98800.0,7.3495,7.3495,7.3144,7.3144,98800.0
2009-12-08 10:55:00,10.44,10.49,10.42,10.49,49000.0,7.3144,7.3495,7.3004,7.3495,49000.0
2009-12-08 11:00:00,10.49,10.56,10.49,10.55,73200.0,7.3495,7.3985,7.3495,7.3915,73200.0
2009-12-08 11:05:00,10.56,10.61,10.55,10.59,69600.0,7.3985,7.4335,7.3915,7.4195,69600.0
2009-12-08 11:10:00,10.59,10.61,10.58,10.6,47000.0,7.4195,7.4335,7.4125,7.4265,47000.0
2009-12-08 11:15:00,10.6,10.6,10.54,10.54,33200.0,7.4265,7.4265,7.3845,7.3845,33200.0
2009-12-08 11:20:00,10.53,10.56,10.52,10.53,62600.0,7.3775,7.3985,7.3705,7.3775,62600.0
2009-12-08 11:25:00,10.53,10.54,10.51,10.51,84600.0,7.3775,7.3845,7.3635,7.3635,84600.0
2009-12-08 11:30:00,10.51,10.51,10.47,10.48,23200.0,7.3635,7.3635,7.3355,7.3425,23200.0
2009-12-08 11:35:00,10.49,10.5,10.49,10.49,21000.0,7.3495,7.3565,7.3495,7.3495,21000.0
2009-12-08 11:40:00,10.49,10.53,10.49,10.49,59800.0,7.3495,7.3775,7.3495,7.3495,59800.0
2009-12-08 11:45:00,10.49,10.54,10.49,10.54,29400.0,7.3495,7.3845,7.3495,7.3845,29400.0
2009-12-08 11:50:00,10.54,10.54,10.5,10.52,33000.0,7.3845,7.3845,7.3565,7.3705,33000.0
2009-12-08 11:55:00,10.52,10.53,10.49,10.51,61800.0,7.3705,7.3775,7.3495,7.3635,61800.0
2009-12-08 12:00:00,10.5,10.51,10.48,10.49,34000.0,7.3565,7.3635,7.3425,7.3495,34000.0
2009-12-08 12:05:00,10.48,10.49,10.47,10.49,32000.0,7.3425,7.3495,7.3355,7.3495,32000.0
2009-12-08 12:10:00,10.49,10.5,10.47,10.48,26800.0,7.3495,7.3565,7.3355,7.3425,26800.0
2009-12-08 12:15:00,10.48,10.49,10.47,10.47,18000.0,7.3425,7.3495,7.3355,7.3355,18000.0
2009-12-08 12:20:00,10.48,10.49,10.47,10.49,41400.0,7.3425,7.3495,7.3355,7.3495,41400.0
2009-12-08 12:25:00,10.49,10.49,10.43,10.44,64000.0,7.3495,7.3495,7.3074,7.3144,64000.0
2009-12-08 12:30:00,10.44,10.46,10.44,10.46,50000.0,7.3144,7.3284,7.3144,7.3284,50000.0
2009-12-08 12:35:00,10.46,10.46,10.43,10.46,33000.0,7.3284,7.3284,7.3074,7.3284,33000.0
2009-12-08 12:40:00,10.46,10.5,10.46,10.48,53000.0,7.3284,7.3565,7.3284,7.3425,53000.0
2009-12-08 12:45:00,10.47,10.5,10.47,10.49,42600.0,7.3355,7.3565,7.3355,7.3495,42600.0
2009-12-08 12:50:00,10.49,10.5,10.47,10.47,31600.0,7.3495,7.3565,7.3355,7.3355,31600.0
2009-12-08 12:55:00,10.47,10.5,10.47,10.5,26400.0,7.3355,7.3565,7.3355,7.3565,26400.0
2009-12-08 13:00:00,10.5,10.5,10.48,10.48,44000.0,7.3565,7.3565,7.3425,7.3425,44000.0
2009-12-08 13:05:00,10.49,10.5,10.47,10.5,72000.0,7.3495,7.3565,7.3355,7.3565,72000.0
2009-12-08 13:10:00,10.5,10.51,10.47,10.48,64400.0,7.3565,7.3635,7.3355,7.3425,64400.0
2009-12-08 13:15:00,10.49,10.5,10.49,10.5,30000.0,7.3495,7.3565,7.3495,7.3565,30000.0
2009-12-08 13:20:00,10.49,10.5,10.46,10.47,42200.0,7.3495,7.3565,7.3284,7.3355,42200.0
2009-12-08 13:25:00,10.46,10.47,10.46,10.47,35000.0,7.3284,7.3355,7.3284,7.3355,35000.0
2009-12-08 13:30:00,10.47,10.5,10.47,10.47,65600.0,7.3355,7.3565,7.3355,7.3355,65600.0
2009-12-08 13:35:00,10.48,10.49,10.47,10.47,28800.0,7.3425,7.3495,7.3355,7.3355,28800.0
2009-12-08 13:40:00,10.47,10.51,10.47,10.47,57600.0,7.3355,7.3635,7.3355,7.3355,57600.0
2009-12-08 13:45:00,10.47,10.5,10.47,10.48,35400.0,7.3355,7.3565,7.3355,7.3425,35400.0
2009-12-08 13:50:00,10.49,10.5,10.48,10.49,23000.0,7.3495,7.3565,7.3425,7.3495,23000.0
2009-12-08 13:55:00,10.49,10.52,10.49,10.52,33200.0,7.3495,7.3705,7.3495,7.3705,33200.0
2009-12-08 14:00:00,10.52,10.53,10.51,10.53,42800.0,7.3705,7.3775,7.3635,7.3775,42800.0
2009-12-08 14:05:00,10.53,10.54,10.53,10.54,29600.0,7.3775,7.3845,7.3775,7.3845,29600.0
2009-12-08 14:10:00,10.53,10.54,10.49,10.52,41200.0,7.3775,7.3845,7.3495,7.3705,41200.0
2009-12-08 14:15:00,10.53,10.53,10.5,10.53,35400.0,7.3775,7.3775,7.3565,7.3775,35400.0
2009-12-08 14:20:00,10.52,10.53,10.49,10.5,44000.0,7.3705,7.3775,7.3495,7.3565,44000.0
2009-12-08 14:25:00,10.5,10.53,10.49,10.51,51800.0,7.3565,7.3775,7.3495,7.3635,51800.0
2009-12-08 14:30:00,10.51,10.53,10.5,10.51,62000.0,7.3635,7.3775,7.3565,7.3635,62000.0
2009-12-08 14:35:00,10.5,10.51,10.47,10.49,75400.0,7.3565,7.3635,7.3355,7.3495,75400.0
2009-12-08 14:40:00,10.5,10.51,10.48,10.49,27800.0,7.3565,7.3635,7.3425,7.3495,27800.0
2009-12-08 14:45:00,10.49,10.51,10.47,10.49,38000.0,7.3495,7.3635,7.3355,7.3495,38000.0
2009-12-08 14:50:00,10.49,10.49,10.45,10.47,42200.0,7.3495,7.3495,7.3214,7.3355,42200.0
2009-12-08 14:55:00,10.47,10.48,10.45,10.45,37400.0,7.3355,7.3425,7.3214,7.3214,37400.0
2009-12-08 15:00:00,10.45,10.46,10.44,10.45,25000.0,7.3214,7.3284,7.3144,7.3214,25000.0
2009-12-08 15:05:00,10.45,10.48,10.45,10.47,45400.0,7.3214,7.3425,7.3214,7.3355,45400.0
2009-12-08 15:10:00,10.47,10.49,10.47,10.49,50800.0,7.3355,7.3495,7.3355,7.3495,50800.0
2009-12-08 15:15:00,10.49,10.49,10.47,10.47,39400.0,7.3495,7.3495,7.3355,7.3355,39400.0
2009-12-08 15:20:00,10.47,10.49,10.47,10.49,38200.0,7.3355,7.3495,7.3355,7.3495,38200.0
2009-12-08 15:25:00,10.49,10.51,10.49,10.5,27600.0,7.3495,7.3635,7.3495,7.3565,27600.0
2009-12-08 15:30:00,10.5,10.52,10.5,10.5,85600.0,7.3565,7.3705,7.3565,7.3565,85600.0
2009-12-08 15:35:00,10.5,10.51,10.49,10.5,69000.0,7.3565,7.3635,7.3495,7.3565,69000.0
2009-12-08 15:40:00,10.5,10.53,10.5,10.52,56000.0,7.3565,7.3775,7.3565,7.3705,56000.0
2009-12-08 15:45:00,10.52,10.52,10.51,10.51,37200.0,7.3705,7.3705,7.3635,7.3635,37200.0
2009-12-08 15:50:00,10.51,10.51,10.47,10.49,72600.0,7.3635,7.3635,7.3355,7.3495,72600.0
2009-12-08 15:55:00,10.49,10.49,10.46,10.47,165000.0,7.3495,7.3495,7.3284,7.3355,165000.0
2009-12-09 09:30:00,10.46,10.46,10.35,10.35,55600.0,7.3284,7.3284,7.2514,7.2514,55600.0
2009-12-09 09:35:00,10.36,10.36,10.25,10.28,40400.0,7.2584,7.2584,7.1813,7.2023,40400.0
2009-12-09 09:40:00,10.29,10.35,10.26,10.35,86400.0,7.2093,7.2514,7.1883,7.2514,86400.0
2009-12-09 09:45:00,10.36,10.38,10.33,10.37,54000.0,7.2584,7.2724,7.2374,7.2654,54000.0
2009-12-09 09:50:00,10.37,10.45,10.35,10.44,47800.0,7.2654,7.3214,7.2514,7.3144,47800.0
2009-12-09 09:55:00,10.43,10.48,10.43,10.47,44400.0,7.3074,7.3425,7.3074,7.3355,44400.0
2009-12-09 10:00:00,10.47,10.5,10.45,10.45,40400.0,7.3355,7.3565,7.3214,7.3214,40400.0
2009-12-09 10:05:00,10.45,10.49,10.45,10.49,38800.0,7.3214,7.3495,7.3214,7.3495,38800.0
2009-12-09 10:10:00,10.48,10.49,10.46,10.46,31600.0,7.3425,7.3495,7.3284,7.3284,31600.0
2009-12-09 10:15:00,10.46,10.46,10.43,10.44,24800.0,7.3284,7.3284,7.3074,7.3144,24800.0
2009-12-09 10:20:00,10.44,10.44,10.41,10.42,28400.0,7.3144,7.3144,7.2934,7.3004,28400.0
2009-12-09 10:25:00,10.42,10.47,10.42,10.47,40200.0,7.3004,7.3355,7.3004,7.3355,40200.0
2009-12-09 10:30:00,10.47,10.48,10.42,10.43,60000.0,7.3355,7.3425,7.3004,7.3074,60000.0
2009-12-09 10:35:00,10.43,10.45,10.41,10.44,22000.0,7.3074,7.3214,7.2934,7.3144,22000.0
2009-12-09 10:40:00,10.45,10.52,10.44,10.51,31800.0,7.3214,7.3705,7.3144,7.3635,31800.0
2009-12-09 10:45:00,10.51,10.54,10.5,10.51,56400.0,7.3635,7.3845,7.3565,7.3635,56400.0
2009-12-09 10:50:00,10.52,10.54,10.49,10.51,31800.0,7.3705,7.3845,7.3495,7.3635,31800.0
2009-12-09 10:55:00,10.51,10.52,10.49,10.49,108600.0,7.3635,7.3705,7.3495,7.3495,108600.0
2009-12-09 11:00:00,10.49,10.51,10.49,10.51,58400.0,7.3495,7.3635,7.3495,7.3635,58400.0
2009-12-09 11:05:00,10.5,10.51,10.47,10.47,14600.0,7.3565,7.3635,7.3355,7.3355,14600.0
2009-12-09 11:10:00,10.47,10.47,10.46,10.47,24400.0,7.3355,7.3355,7.3284,7.3355,24400.0
2009-12-09 11:15:00,10.46,10.47,10.46,10.47,28600.0,7.3284,7.3355,7.3284,7.3355,28600.0
2009-12-09 11:20:00,10.47,10.48,10.46,10.47,28000.0,7.3355,7.3425,7.3284,7.3355,28000.0
2009-12-09 11:25:00,10.48,10.48,10.45,10.45,10400.0,7.3425,7.3425,7.3214,7.3214,10400.0
2009-12-09 11:30:00,10.45,10.46,10.42,10.42,40200.0,7.3214,7.3284,7.3004,7.3004,40200.0
2009-12-09 11:35:00,10.42,10.42,10.38,10.39,29400.0,7.3004,7.3004,7.2724,7.2794,29400.0
2009-12-09 11:40:00,10.38,10.4,10.38,10.39,25200.0,7.2724,7.2864,7.2724,7.2794,25200.0
2009-12-09 11:45:00,10.38,10.43,10.38,10.43,45200.0,7.2724,7.3074,7.2724,7.3074,45200.0
2009-12-09 11:50:00,10.44,10.44,10.43,10.44,9800.0,7.3144,7.3144,7.3074,7.3144,9800.0
2009-12-09 11:55:00,10.44,10.44,10.42,10.42,8600.0,7.3144,7.3144,7.3004,7.3004,8600.0
2009-12-09 12:00:00,10.42,10.42,10.38,10.4,19400.0,7.3004,7.3004,7.2724,7.2864,19400.0
2009-12-09 12:05:00,10.4,10.45,10.39,10.45,33600.0,7.2864,7.3214,7.2794,7.3214,33600.0
2009-12-09 12:10:00,10.44,10.47,10.44,10.47,34400.0,7.3144,7.3355,7.3144,7.3355,34400.0
2009-12-09 12:15:00,10.47,10.47,10.45,10.46,31200.0,7.3355,7.3355,7.3214,7.3284,31200.0
2009-12-09 12:20:00,10.46,10.48,10.45,10.48,33600.0,7.3284,7.3425,7.3214,7.3425,33600.0
2009-12-09 12:25:00,10.48,10.5,10.48,10.49,19400.0,7.3425,7.3565,7.3425,7.3495,19400.0
2009-12-09 12:30:00,10.49,10.49,10.49,10.49,8200.0,7.3495,7.3495,7.3495,7.3495,8200.0
2009-12-09 12:35:00,10.49,10.51,10.47,10.47,30400.0,7.3495,7.3635,7.3355,7.3355,30400.0
2009-12-09 12:40:00,10.47,10.49,10.47,10.47,39000.0,7.3355,7.3495,7.3355,7.3355,39000.0
2009-12-09 12:45:00,10.46,10.46,10.44,10.45,40400.0,7.3284,7.3284,7.3144,7.3214,40400.0
2009-12-09 12:50:00,10.44,10.45,10.43,10.43,20200.0,7.3144,7.3214,7.3074,7.3074,20200.0
2009-12-09 12:55:00,10.43,10.45,10.43,10.45,33800.0,7.3074,7.3214,7.3074,7.3214,33800.0
2009-12-09 13:00:00,10.45,10.45,10.4,10.43,47600.0,7.3214,7.3214,7.2864,7.3074,47600.0
2009-12-09 13:05:00,10.43,10.44,10.42,10.44,26400.0,7.3074,7.3144,7.3004,7.3144,26400.0
2009-12-09 13:10:00,10.43,10.46,10.43,10.46,16400.0,7.3074,7.3284,7.3074,7.3284,16400.0
2009-12-09 13:15:00,10.46,10.46,10.44,10.44,17800.0,7.3284,7.3284,7.3144,7.3144,17800.0
2009-12-09 13:20:00,10.44,10.44,10.42,10.43,19600.0,7.3144,7.3144,7.3004,7.3074,19600.0
2009-12-09 13:25:00,10.43,10.44,10.42,10.43,19000.0,7.3074,7.3144,7.3004,7.3074,19000.0
2009-12-09 13:30:00,10.44,10.44,10.43,10.44,16400.0,7.3144,7.3144,7.3074,7.3144,16400.0
2009-12-09 13:35:00,10.44,10.46,10.44,10.44,24200.0,7.3144,7.3284,7.3144,7.3144,24200.0
2009-12-09 13:40:00,10.44,10.44,10.42,10.44,18800.0,7.3144,7.3144,7.3004,7.3144,18800.0
2009-12-09 13:45:00,10.44,10.45,10.4,10.41,26800.0,7.3144,7.3214,7.2864,7.2934,26800.0
2009-12-09 13:50:00,10.41,10.44,10.41,10.42,19800.0,7.2934,7.3144,7.2934,7.3004,19800.0
2009-12-09 13:55:00,10.43,10.43,10.4,10.41,11200.0,7.3074,7.3074,7.2864,7.2934,11200.0
2009-12-09 14:00:00,10.42,10.42,10.4,10.42,21200.0,7.3004,7.3004,7.2864,7.3004,21200.0
2009-12-09 14:05:00,10.42,10.44,10.42,10.44,10800.0,7.3004,7.3144,7.3004,7.3144,10800.0
2009-12-09 14:10:00,10.44,10.44,10.42,10.42,8400.0,7.3144,7.3144,7.3004,7.3004,8400.0
2009-12-09 14:15:00,10.43,10.44,10.41,10.41,18000.0,7.3074,7.3144,7.2934,7.2934,18000.0
2009-12-09 14:20:00,10.42,10.46,10.42,10.45,29400.0,7.3004,7.3284,7.3004,7.3214,29400.0
2009-12-09 14:25:00,10.45,10.46,10.42,10.44,25400.0,7.3214,7.3284,7.3004,7.3144,25400.0
2009-12-09 14:30:00,10.44,10.47,10.43,10.47,32600.0,7.3144,7.3355,7.3074,7.3355,32600.0
2009-12-09 14:35:00,10.47,10.49,10.47,10.49,27600.0,7.3355,7.3495,7.3355,7.3495,27600.0
2009-12-09 14:40:00,10.49,10.49,10.47,10.48,24200.0,7.3495,7.3495,7.3355,7.3425,24200.0
2009-12-09 14:45:00,10.49,10.49,10.47,10.47,11400.0,7.3495,7.3495,7.3355,7.3355,11400.0
2009-12-09 14:50:00,10.47,10.49,10.47,10.48,14600.0,7.3355,7.3495,7.3355,7.3425,14600.0
2009-12-09 14:55:00,10.48,10.49,10.47,10.48,9600.0,7.3425,7.3495,7.3355,7.3425,9600.0
2009-12-09 15:00:00,10.47,10.53,10.47,10.53,24800.0,7.3355,7.3775,7.3355,7.3775,24800.0
2009-12-09 15:05:00,10.52,10.54,10.51,10.51,21200.0,7.3705,7.3845,7.3635,7.3635,21200.0
2009-12-09 15:10:00,10.52,10.53,10.5,10.5,75000.0,7.3705,7.3775,7.3565,7.3565,75000.0
2009-12-09 15:15:00,10.51,10.52,10.49,10.52,81800.0,7.3635,7.3705,7.3495,7.3705,81800.0
2009-12-09 15:20:00,10.52,10.53,10.5,10.5,65400.0,7.3705,7.3775,7.3565,7.3565,65400.0
2009-12-09 15:25:00,10.5,10.51,10.49,10.51,46400.0,7.3565,7.3635,7.3495,7.3635,46400.0
2009-12-09 15:30:00,10.51,10.53,10.5,10.53,86800.0,7.3635,7.3775,7.3565,7.3775,86800.0
2009-12-09 15:35:00,10.53,10.56,10.52,10.54,102200.0,7.3775,7.3985,7.3705,7.3845,102200.0
2009-12-09 15:40:00,10.54,10.56,10.53,10.54,71000.0,7.3845,7.3985,7.3775,7.3845,71000.0
2009-12-09 15:45:00,10.55,10.58,10.55,10.58,107000.0,7.3915,7.4125,7.3915,7.4125,107000.0
2009-12-09 15:50:00,10.58,10.58,10.54,10.55,136400.0,7.4125,7.4125,7.3845,7.3915,136400.0
2009-12-09 15:55:00,10.56,10.56,10.53,10.53,110000.0,7.3985,7.3985,7.3775,7.3775,110000.0
2009-12-10 09:30:00,10.64,10.71,10.64,10.67,27000.0,7.4546,7.5036,7.4546,7.4756,27000.0
2009-12-10 09:35:00,10.7,10.79,10.63,10.64,35200.0,7.4966,7.5597,7.4476,7.4546,35200.0
2009-12-10 09:40:00,10.65,10.74,10.63,10.7,31800.0,7.4616,7.5246,7.4476,7.4966,31800.0
2009-12-10 09:45:00,10.7,10.7,10.63,10.65,14400.0,7.4966,7.4966,7.4476,7.4616,14400.0
2009-12-10 09:50:00,10.64,10.65,10.61,10.62,42600.0,7.4546,7.4616,7.4335,7.4405,42600.0
2009-12-10 09:55:00,10.61,10.65,10.61,10.61,27200.0,7.4335,7.4616,7.4335,7.4335,27200.0
2009-12-10 10:00:00,10.61,10.61,10.55,10.58,24000.0,7.4335,7.4335,7.3915,7.4125,24000.0
2009-12-10 10:05:00,10.58,10.63,10.56,10.62,21800.0,7.4125,7.4476,7.3985,7.4405,21800.0
2009-12-10 10:10:00,10.63,10.63,10.58,10.62,31200.0,7.4476,7.4476,7.4125,7.4405,31200.0
2009-12-10 10:15:00,10.61,10.68,10.61,10.68,72800.0,7.4335,7.4826,7.4335,7.4826,72800.0
2009-12-10 10:20:00,10.68,10.71,10.67,10.69,54600.0,7.4826,7.5036,7.4756,7.4896,54600.0
2009-12-10 10:25:00,10.69,10.71,10.65,10.65,58000.0,7.4896,7.5036,7.4616,7.4616,58000.0
2009-12-10 10:30:00,10.66,10.67,10.63,10.64,43000.0,7.4686,7.4756,7.4476,7.4546,43000.0
2009-12-10 10:35:00,10.63,10.7,10.63,10.7,65600.0,7.4476,7.4966,7.4476,7.4966,65600.0
2009-12-10 10:40:00,10.69,10.72,10.67,10.67,36200.0,7.4896,7.5106,7.4756,7.4756,36200.0
2009-12-10 10:45:00,10.67,10.7,10.65,10.7,21600.0,7.4756,7.4966,7.4616,7.4966,21600.0
2009-12-10 10:50:00,10.7,10.72,10.66,10.7,39600.0,7.4966,7.5106,7.4686,7.4966,39600.0
2009-12-10 10:55:00,10.69,10.71,10.68,10.71,54200.0,7.4896,7.5036,7.4826,7.5036,54200.0
2009-12-10 11:00:00,10.71,10.72,10.71,10.72,15800.0,7.5036,7.5106,7.5036,7.5106,15800.0
2009-12-10 11:05:00,10.73,10.74,10.72,10.73,42200.0,7.5176,7.5246,7.5106,7.5176,42200.0
2009-12-10 11:10:00,10.74,10.78,10.73,10.75,107400.0,7.5246,7.5526,7.5176,7.5316,107400.0
2009-12-10 11:15:00,10.76,10.78,10.76,10.77,40200.0,7.5386,7.5526,7.5386,7.5456,40200.0
2009-12-10 11:20:00,10.76,10.76,10.72,10.73,41200.0,7.5386,7.5386,7.5106,7.5176,41200.0
2009-12-10 11:25:00,10.73,10.74,10.72,10.74,49600.0,7.5176,7.5246,7.5106,7.5246,49600.0
2009-12-10 11:30:00,10.74,10.77,10.74,10.77,50800.0,7.5246,7.5456,7.5246,7.5456,50800.0
2009-12-10 11:35:00,10.77,10.8,10.76,10.76,69600.0,7.5456,7.5667,7.5386,7.5386,69600.0
2009-12-10 11:40:00,10.76,10.79,10.76,10.78,63000.0,7.5386,7.5597,7.5386,7.5526,63000.0
2009-12-10 11:45:00,10.79,10.81,10.78,10.81,61800.0,7.5597,7.5737,7.5526,7.5737,61800.0
2009-12-10 11:50:00,10.8,10.81,10.79,10.8,45200.0,7.5667,7.5737,7.5597,7.5667,45200.0
2009-12-10 11:55:00,10.8,10.81,10.79,10.8,41600.0,7.5667,7.5737,7.5597,7.5667,41600.0
2009-12-10 12:00:00,10.81,10.81,10.8,10.8,21800.0,7.5737,7.5737,7.5667,7.5667,21800.0
2009-12-10 12:05:00,10.8,10.83,10.8,10.81,77400.0,7.5667,7.5877,7.5667,7.5737,77400.0
2009-12-10 12:10:00,10.81,10.81,10.8,10.8,52200.0,7.5737,7.5737,7.5667,7.5667,52200.0
2009-12-10 12:15:00,10.8,10.81,10.8,10.81,32400.0,7.5667,7.5737,7.5667,7.5737,32400.0
2009-12-10 12:20:00,10.81,10.81,10.77,10.77,19400.0,7.5737,7.5737,7.5456,7.5456,19400.0
2009-12-10 12:25:00,10.77,10.77,10.73,10.77,51800.0,7.5456,7.5456,7.5176,7.5456,51800.0
2009-12-10 12:30:00,10.77,10.77,10.75,10.76,21600.0,7.5456,7.5456,7.5316,7.5386,21600.0
2009-12-10 12:35:00,10.76,10.76,10.72,10.72,34400.0,7.5386,7.5386,7.5106,7.5106,34400.0
2009-12-10 12:40:00,10.72,10.74,10.72,10.74,78000.0,7.5106,7.5246,7.5106,7.5246,78000.0
2009-12-10 12:45:00,10.74,10.77,10.74,10.76,67400.0,7.5246,7.5456,7.5246,7.5386,67400.0
2009-12-10 12:50:00,10.76,10.76,10.72,10.74,60200.0,7.5386,7.5386,7.5106,7.5246,60200.0
2009-12-10 12:55:00,10.74,10.74,10.72,10.74,10600.0,7.5246,7.5246,7.5106,7.5246,10600.0
2009-12-10 13:00:00,10.73,10.73,10.69,10.69,54000.0,7.5176,7.5176,7.4896,7.4896,54000.0
2009-12-10 13:05:00,10.69,10.72,10.67,10.67,48800.0,7.4896,7.5106,7.4756,7.4756,48800.0
2009-12-10 13:10:00,10.67,10.7,10.66,10.69,46000.0,7.4756,7.4966,7.4686,7.4896,46000.0
2009-12-10 13:15:00,10.7,10.7,10.68,10.69,20600.0,7.4966,7.4966,7.4826,7.4896,20600.0
2009-12-10 13:20:00,10.69,10.7,10.69,10.7,19200.0,7.4896,7.4966,7.4896,7.4966,19200.0
2009-12-10 13:25:00,10.7,10.7,10.68,10.68,22200.0,7.4966,7.4966,7.4826,7.4826,22200.0
2009-12-10 13:30:00,10.68,10.68,10.67,10.67,13600.0,7.4826,7.4826,7.4756,7.4756,13600.0
2009-12-10 13:35:00,10.67,10.67,10.65,10.67,19800.0,7.4756,7.4756,7.4616,7.4756,19800.0
2009-12-10 13:40:00,10.68,10.68,10.65,10.65,57800.0,7.4826,7.4826,7.4616,7.4616,57800.0
2009-12-10 13:45:00,10.65,10.66,10.64,10.65,27800.0,7.4616,7.4686,7.4546,7.4616,27800.0
2009-12-10 13:50:00,10.66,10.69,10.66,10.68,47000.0,7.4686,7.4896,7.4686,7.4826,47000.0
2009-12-10 13:55:00,10.69,10.7,10.68,10.7,21600.0,7.4896,7.4966,7.4826,7.4966,21600.0
2009-12-10 14:00:00,10.7,10.72,10.69,10.72,30800.0,7.4966,7.5106,7.4896,7.5106,30800.0
2009-12-10 14:05:00,10.72,10.74,10.72,10.74,39400.0,7.5106,7.5246,7.5106,7.5246,39400.0
2009-12-10 14:10:00,10.74,10.76,10.73,10.76,45400.0,7.5246,7.5386,7.5176,7.5386,45400.0
2009-12-10 14:15:00,10.76,10.79,10.76,10.78,51200.0,7.5386,7.5597,7.5386,7.5526,51200.0
2009-12-10 14:20:00,10.79,10.79,10.77,10.77,28000.0,7.5597,7.5597,7.5456,7.5456,28000.0
2009-12-10 14:25:00,10.77,10.78,10.76,10.76,72800.0,7.5456,7.5526,7.5386,7.5386,72800.0
2009-12-10 14:30:00,10.76,10.77,10.74,10.76,51200.0,7.5386,7.5456,7.5246,7.5386,51200.0
2009-12-10 14:35:00,10.76,10.76,10.74,10.74,31600.0,7.5386,7.5386,7.5246,7.5246,31600.0
2009-12-10 14:40:00,10.75,10.75,10.72,10.72,18400.0,7.5316,7.5316,7.5106,7.5106,18400.0
2009-12-10 14:45:00,10.72,10.73,10.71,10.71,21400.0,7.5106,7.5176,7.5036,7.5036,21400.0
2009-12-10 14:50:00,10.71,10.71,10.71,10.71,16000.0,7.5036,7.5036,7.5036,7.5036,16000.0
2009-12-10 14:55:00,10.71,10.71,10.71,10.71,19000.0,7.5036,7.5036,7.5036,7.5036,19000.0
2009-12-10 15:00:00,10.71,10.74,10.71,10.74,55200.0,7.5036,7.5246,7.5036,7.5246,55200.0
2009-12-10 15:05:00,10.74,10.74,10.7,10.7,70800.0,7.5246,7.5246,7.4966,7.4966,70800.0
2009-12-10 15:10:00,10.7,10.71,10.7,10.7,56000.0,7.4966,7.5036,7.4966,7.4966,56000.0
2009-12-10 15:15:00,10.71,10.71,10.69,10.69,19000.0,7.5036,7.5036,7.4896,7.4896,19000.0
2009-12-10 15:20:00,10.69,10.7,10.68,10.69,72200.0,7.4896,7.4966,7.4826,7.4896,72200.0
2009-12-10 15:25:00,10.69,10.7,10.69,10.7,163600.0,7.4896,7.4966,7.4896,7.4966,163600.0
2009-12-10 15:30:00,10.71,10.71,10.69,10.7,103400.0,7.5036,7.5036,7.4896,7.4966,103400.0
2009-12-10 15:35:00,10.71,10.71,10.7,10.71,122400.0,7.5036,7.5036,7.4966,7.5036,122400.0
2009-12-10 15:40:00,10.71,10.71,10.7,10.7,80600.0,7.5036,7.5036,7.4966,7.4966,80600.0
2009-12-10 15:45:00,10.7,10.72,10.69,10.72,144800.0,7.4966,7.5106,7.4896,7.5106,144800.0
2009-12-10 15:50:00,10.72,10.74,10.71,10.74,199800.0,7.5106,7.5246,7.5036,7.5246,199800.0
2009-12-10 15:55:00,10.74,10.74,10.69,10.71,197800.0,7.5246,7.5246,7.4896,7.5036,197800.0
2009-12-11 09:30:00,10.74,10.8,10.74,10.74,30000.0,7.5246,7.5667,7.5246,7.5246,30000.0
2009-12-11 09:35:00,10.74,10.8,10.74,10.8,19000.0,7.5246,7.5667,7.5246,7.5667,19000.0
2009-12-11 09:40:00,10.81,10.86,10.8,10.84,41600.0,7.5737,7.6087,7.5667,7.5947,41600.0
2009-12-11 09:45:00,10.84,10.88,10.83,10.85,33400.0,7.5947,7.6227,7.5877,7.6017,33400.0
2009-12-11 09:50:00,10.84,10.9,10.83,10.9,60400.0,7.5947,7.6367,7.5877,7.6367,60400.0
2009-12-11 09:55:00,10.9,10.96,10.88,10.9,89200.0,7.6367,7.6788,7.6227,7.6367,89200.0
2009-12-11 10:00:00,10.9,10.9,10.84,10.85,37800.0,7.6367,7.6367,7.5947,7.6017,37800.0
2009-12-11 10:05:00,10.85,10.88,10.85,10.87,38400.0,7.6017,7.6227,7.6017,7.6157,38400.0
2009-12-11 10:10:00,10.87,10.9,10.86,10.9,85000.0,7.6157,7.6367,7.6087,7.6367,85000.0
2009-12-11 10:15:00,10.9,10.94,10.88,10.93,61400.0,7.6367,7.6647,7.6227,7.6577,61400.0
2009-12-11 10:20:00,10.93,10.94,10.88,10.89,34400.0,7.6577,7.6647,7.6227,7.6297,34400.0
2009-12-11 10:25:00,10.89,10.9,10.86,10.86,31200.0,7.6297,7.6367,7.6087,7.6087,31200.0
2009-12-11 10:30:00,10.86,10.91,10.86,10.9,58200.0,7.6087,7.6437,7.6087,7.6367,58200.0
2009-12-11 10:35:00,10.9,10.9,10.88,10.9,30400.0,7.6367,7.6367,7.6227,7.6367,30400.0
2009-12-11 10:40:00,10.9,10.95,10.88,10.94,63600.0,7.6367,7.6717,7.6227,7.6647,63600.0
2009-12-11 10:45:00,10.94,10.97,10.94,10.96,58400.0,7.6647,7.6858,7.6647,7.6788,58400.0
2009-12-11 10:50:00,10.96,10.97,10.95,10.96,46800.0,7.6788,7.6858,7.6717,7.6788,46800.0
2009-12-11 10:55:00,10.96,10.97,10.94,10.95,42200.0,7.6788,7.6858,7.6647,7.6717,42200.0
2009-12-11 11:00:00,10.96,10.96,10.92,10.92,56200.0,7.6788,7.6788,7.6507,7.6507,56200.0
2009-12-11 11:05:00,10.92,10.94,10.92,10.93,43800.0,7.6507,7.6647,7.6507,7.6577,43800.0
2009-12-11 11:10:00,10.93,10.97,10.93,10.95,113800.0,7.6577,7.6858,7.6577,7.6717,113800.0
2009-12-11 11:15:00,10.95,10.98,10.95,10.97,70800.0,7.6717,7.6928,7.6717,7.6858,70800.0
2009-12-11 11:20:00,10.97,10.97,10.94,10.94,104400.0,7.6858,7.6858,7.6647,7.6647,104400.0
2009-12-11 11:25:00,10.94,10.97,10.94,10.95,96600.0,7.6647,7.6858,7.6647,7.6717,96600.0
2009-12-11 11:30:00,10.95,10.97,10.94,10.97,95600.0,7.6717,7.6858,7.6647,7.6858,95600.0
2009-12-11 11:35:00,10.97,11.0,10.96,10.99,94800.0,7.6858,7.7068,7.6788,7.6998,94800.0
2009-12-11 11:40:00,10.99,10.99,10.97,10.99,109200.0,7.6998,7.6998,7.6858,7.6998,109200.0
2009-12-11 11:45:00,10.99,10.99,10.95,10.96,82000.0,7.6998,7.6998,7.6717,7.6788,82000.0
2009-12-11 11:50:00,10.96,10.97,10.95,10.96,39600.0,7.6788,7.6858,7.6717,7.6788,39600.0
2009-12-11 11:55:00,10.96,10.96,10.93,10.94,53000.0,7.6788,7.6788,7.6577,7.6647,53000.0
2009-12-11 12:00:00,10.94,10.97,10.94,10.95,41400.0,7.6647,7.6858,7.6647,7.6717,41400.0
2009-12-11 12:05:00,10.95,10.95,10.94,10.95,31000.0,7.6717,7.6717,7.6647,7.6717,31000.0
2009-12-11 12:10:00,10.95,10.95,10.92,10.92,55000.0,7.6717,7.6717,7.6507,7.6507,55000.0
2009-12-11 12:15:00,10.92,10.93,10.92,10.92,31000.0,7.6507,7.6577,7.6507,7.6507,31000.0
2009-12-11 12:20:00,10.92,10.93,10.92,10.92,25800.0,7.6507,7.6577,7.6507,7.6507,25800.0
2009-12-11 12:25:00,10.92,10.93,10.92,10.92,7200.0,7.6507,7.6577,7.6507,7.6507,7200.0
2009-12-11 12:30:00,10.92,10.92,10.87,10.88,70800.0,7.6507,7.6507,7.6157,7.6227,70800.0
2009-12-11 12:35:00,10.88,10.88,10.86,10.87,22000.0,7.6227,7.6227,7.6087,7.6157,22000.0
2009-12-11 12:40:00,10.86,10.88,10.86,10.87,42000.0,7.6087,7.6227,7.6087,7.6157,42000.0
2009-12-11 12:45:00,10.87,10.88,10.86,10.87,18400.0,7.6157,7.6227,7.6087,7.6157,18400.0
2009-12-11 12:50:00,10.87,10.87,10.86,10.87,19200.0,7.6157,7.6157,7.6087,7.6157,19200.0
2009-12-11 12:55:00,10.87,10.87,10.87,10.87,10200.0,7.6157,7.6157,7.6157,7.6157,10200.0
2009-12-11 13:00:00,10.87,10.87,10.86,10.86,14200.0,7.6157,7.6157,7.6087,7.6087,14200.0
2009-12-11 13:05:00,10.86,10.86,10.85,10.85,8600.0,7.6087,7.6087,7.6017,7.6017,8600.0
2009-12-11 13:10:00,10.85,10.86,10.84,10.85,42200.0,7.6017,7.6087,7.5947,7.6017,42200.0
2009-12-11 13:15:00,10.85,10.86,10.85,10.86,24400.0,7.6017,7.6087,7.6017,7.6087,24400.0
2009-12-11 13:20:00,10.86,10.87,10.86,10.87,27600.0,7.6087,7.6157,7.6087,7.6157,27600.0
2009-12-11 13:25:00,10.87,10.88,10.86,10.88,41000.0,7.6157,7.6227,7.6087,7.6227,41000.0
2009-12-11 13:30:00,10.87,10.88,10.87,10.87,13000.0,7.6157,7.6227,7.6157,7.6157,13000.0
2009-12-11 13:35:00,10.87,10.88,10.86,10.88,17600.0,7.6157,7.6227,7.6087,7.6227,17600.0
2009-12-11 13:40:00,10.87,10.88,10.87,10.88,41800.0,7.6157,7.6227,7.6157,7.6227,41800.0
2009-12-11 13:45:00,10.88,10.9,10.88,10.89,22200.0,7.6227,7.6367,7.6227,7.6297,22200.0
2009-12-11 13:50:00,10.88,10.91,10.88,10.9,39000.0,7.6227,7.6437,7.6227,7.6367,39000.0
2009-12-11 13:55:00,10.88,10.9,10.88,10.89,16600.0,7.6227,7.6367,7.6227,7.6297,16600.0
2009-12-11 14:00:00,10.88,10.89,10.86,10.87,28600.0,7.6227,7.6297,7.6087,7.6157,28600.0
2009-12-11 14:05:00,10.87,10.9,10.87,10.9,42600.0,7.6157,7.6367,7.6157,7.6367,42600.0
2009-12-11 14:10:00,10.9,10.9,10.88,10.89,35600.0,7.6367,7.6367,7.6227,7.6297,35600.0
2009-12-11 14:15:00,10.88,10.88,10.88,10.88,5400.0,7.6227,7.6227,7.6227,7.6227,5400.0
2009-12-11 14:20:00,10.88,10.9,10.88,10.88,31800.0,7.6227,7.6367,7.6227,7.6227,31800.0
2009-12-11 14:25:00,10.88,10.89,10.88,10.89,14600.0,7.6227,7.6297,7.6227,7.6297,14600.0
2009-12-11 14:30:00,10.88,10.9,10.88,10.88,101800.0,7.6227,7.6367,7.6227,7.6227,101800.0
2009-12-11 14:35:00,10.88,10.88,10.88,10.88,10200.0,7.6227,7.6227,7.6227,7.6227,10200.0
2009-12-11 14:40:00,10.88,10.9,10.88,10.9,45400.0,7.6227,7.6367,7.6227,7.6367,45400.0
2009-12-11 14:45:00,10.9,10.9,10.88,10.88,24200.0,7.6367,7.6367,7.6227,7.6227,24200.0
2009-12-11 14:50:00,10.89,10.93,10.88,10.92,75800.0,7.6297,7.6577,7.6227,7.6507,75800.0
2009-12-11 14:55:00,10.93,10.93,10.92,10.93,14400.0,7.6577,7.6577,7.6507,7.6577,14400.0
2009-12-11 15:00:00,10.93,10.93,10.92,10.92,27800.0,7.6577,7.6577,7.6507,7.6507,27800.0
2009-12-11 15:05:00,10.92,10.93,10.92,10.93,41400.0,7.6507,7.6577,7.6507,7.6577,41400.0
2009-12-11 15:10:00,10.93,10.95,10.93,10.95,73800.0,7.6577,7.6717,7.6577,7.6717,73800.0
2009-12-11 15:15:00,10.95,10.97,10.95,10.95,69000.0,7.6717,7.6858,7.6717,7.6717,69000.0
2009-12-11 15:20:00,10.95,10.96,10.95,10.96,35200.0,7.6717,7.6788,7.6717,7.6788,35200.0
2009-12-11 15:25:00,10.95,10.97,10.95,10.97,68000.0,7.6717,7.6858,7.6717,7.6858,68000.0
2009-12-11 15:30:00,10.97,10.97,10.96,10.97,81000.0,7.6858,7.6858,7.6788,7.6858,81000.0
2009-12-11 15:35:00,10.97,10.97,10.97,10.97,63000.0,7.6858,7.6858,7.6858,7.6858,63000.0
2009-12-11 15:40:00,10.97,10.97,10.95,10.96,88600.0,7.6858,7.6858,7.6717,7.6788,88600.0
2009-12-11 15:45:00,10.96,10.96,10.95,10.96,80000.0,7.6788,7.6788,7.6717,7.6788,80000.0
2009-12-11 15:50:00,10.96,10.96,10.94,10.95,92800.0,7.6788,7.6788,7.6647,7.6717,92800.0
2009-12-11 15:55:00,10.95,10.99,10.95,10.99,437600.0,7.6717,7.6998,7.6717,7.6998,437600.0
2009-12-14 09:30:00,11.1,11.1,10.97,10.99,338800.0,7.7768,7.7768,7.6858,7.6998,338800.0
2009-12-14 09:35:00,10.99,11.04,10.95,11.02,87000.0,7.6998,7.7348,7.6717,7.7208,87000.0
2009-12-14 09:40:00,11.0,11.03,10.97,11.01,181800.0,7.7068,7.7278,7.6858,7.7138,181800.0
2009-12-14 09:45:00,11.0,11.02,10.97,10.97,90200.0,7.7068,7.7208,7.6858,7.6858,90200.0
2009-12-14 09:50:00,10.97,11.03,10.97,11.0,92400.0,7.6858,7.7278,7.6858,7.7068,92400.0
2009-12-14 09:55:00,11.0,11.05,11.0,11.04,133000.0,7.7068,7.7418,7.7068,7.7348,133000.0
2009-12-14 10:00:00,11.04,11.06,11.0,11.0,105600.0,7.7348,7.7488,7.7068,7.7068,105600.0
2009-12-14 10:05:00,11.01,11.02,10.99,11.01,83200.0,7.7138,7.7208,7.6998,7.7138,83200.0
2009-12-14 10:10:00,11.0,11.01,10.99,11.01,58000.0,7.7068,7.7138,7.6998,7.7138,58000.0
2009-12-14 10:15:00,11.0,11.01,10.95,10.97,102600.0,7.7068,7.7138,7.6717,7.6858,102600.0
2009-12-14 10:20:00,10.97,11.03,10.97,11.03,67800.0,7.6858,7.7278,7.6858,7.7278,67800.0
2009-12-14 10:25:00,11.02,11.02,10.99,10.99,32200.0,7.7208,7.7208,7.6998,7.6998,32200.0
2009-12-14 10:30:00,10.99,11.0,10.95,10.97,26400.0,7.6998,7.7068,7.6717,7.6858,26400.0
2009-12-14 10:35:00,10.97,10.97,10.95,10.96,15400.0,7.6858,7.6858,7.6717,7.6788,15400.0
2009-12-14 10:40:00,10.95,10.96,10.93,10.95,20200.0,7.6717,7.6788,7.6577,7.6717,20200.0
2009-12-14 10:45:00,10.95,10.95,10.94,10.94,23000.0,7.6717,7.6717,7.6647,7.6647,23000.0
2009-12-14 10:50:00,10.94,11.0,10.94,11.0,26000.0,7.6647,7.7068,7.6647,7.7068,26000.0
2009-12-14 10:55:00,11.0,11.03,10.97,11.01,102600.0,7.7068,7.7278,7.6858,7.7138,102600.0
2009-12-14 11:00:00,11.01,11.02,10.99,11.0,18800.0,7.7138,7.7208,7.6998,7.7068,18800.0
2009-12-14 11:05:00,11.01,11.04,10.99,11.04,55200.0,7.7138,7.7348,7.6998,7.7348,55200.0
2009-12-14 11:10:00,11.04,11.06,11.03,11.03,56400.0,7.7348,7.7488,7.7278,7.7278,56400.0
2009-12-14 11:15:00,11.03,11.05,11.01,11.04,45000.0,7.7278,7.7418,7.7138,7.7348,45000.0
2009-12-14 11:20:00,11.04,11.06,11.04,11.06,67800.0,7.7348,7.7488,7.7348,7.7488,67800.0
2009-12-14 11:25:00,11.06,11.07,11.05,11.06,47400.0,7.7488,7.7558,7.7418,7.7488,47400.0
2009-12-14 11:30:00,11.05,11.05,11.01,11.01,20400.0,7.7418,7.7418,7.7138,7.7138,20400.0
2009-12-14 11:35:00,11.02,11.02,11.01,11.02,14400.0,7.7208,7.7208,7.7138,7.7208,14400.0
2009-12-14 11:40:00,11.02,11.04,11.02,11.02,41600.0,7.7208,7.7348,7.7208,7.7208,41600.0
2009-12-14 11:45:00,11.03,11.04,11.03,11.03,16000.0,7.7278,7.7348,7.7278,7.7278,16000.0
2009-12-14 11:50:00,11.03,11.03,11.02,11.02,53200.0,7.7278,7.7278,7.7208,7.7208,53200.0
2009-12-14 11:55:00,11.03,11.04,11.01,11.03,23000.0,7.7278,7.7348,7.7138,7.7278,23000.0
2009-12-14 12:00:00,11.03,11.03,11.02,11.03,33200.0,7.7278,7.7278,7.7208,7.7278,33200.0
2009-12-14 12:05:00,11.03,11.03,11.02,11.02,10400.0,7.7278,7.7278,7.7208,7.7208,10400.0
2009-12-14 12:10:00,11.03,11.03,11.01,11.03,19200.0,7.7278,7.7278,7.7138,7.7278,19200.0
2009-12-14 12:15:00,11.03,11.04,11.02,11.04,14600.0,7.7278,7.7348,7.7208,7.7348,14600.0
2009-12-14 12:20:00,11.04,11.05,11.03,11.03,17000.0,7.7348,7.7418,7.7278,7.7278,17000.0
2009-12-14 12:25:00,11.03,11.05,11.03,11.05,20000.0,7.7278,7.7418,7.7278,7.7418,20000.0
2009-12-14 12:30:00,11.05,11.05,11.04,11.04,10200.0,7.7418,7.7418,7.7348,7.7348,10200.0
2009-12-14 12:35:00,11.05,11.06,11.04,11.06,12400.0,7.7418,7.7488,7.7348,7.7488,12400.0
2009-12-14 12:40:00,11.06,11.09,11.05,11.08,47400.0,7.7488,7.7698,7.7418,7.7628,47400.0
2009-12-14 12:45:00,11.08,11.09,11.06,11.08,44000.0,7.7628,7.7698,7.7488,7.7628,44000.0
2009-12-14 12:50:00,11.08,11.08,11.04,11.05,45400.0,7.7628,7.7628,7.7348,7.7418,45400.0
2009-12-14 12:55:00,11.06,11.06,11.05,11.05,13000.0,7.7488,7.7488,7.7418,7.7418,13000.0
2009-12-14 13:00:00,11.05,11.05,11.04,11.04,11200.0,7.7418,7.7418,7.7348,7.7348,11200.0
2009-12-14 13:05:00,11.04,11.04,11.03,11.03,22000.0,7.7348,7.7348,7.7278,7.7278,22000.0
2009-12-14 13:10:00,11.03,11.03,11.02,11.02,15200.0,7.7278,7.7278,7.7208,7.7208,15200.0
2009-12-14 13:15:00,11.03,11.03,11.02,11.03,11200.0,7.7278,7.7278,7.7208,7.7278,11200.0
2009-12-14 13:20:00,11.03,11.03,11.02,11.02,17600.0,7.7278,7.7278,7.7208,7.7208,17600.0
2009-12-14 13:25:00,11.03,11.03,11.01,11.02,9600.0,7.7278,7.7278,7.7138,7.7208,9600.0
2009-12-14 13:30:00,11.02,11.03,11.01,11.01,22600.0,7.7208,7.7278,7.7138,7.7138,22600.0
2009-12-14 13:35:00,11.01,11.03,11.01,11.02,23000.0,7.7138,7.7278,7.7138,7.7208,23000.0
2009-12-14 13:40:00,11.02,11.02,11.01,11.02,9600.0,7.7208,7.7208,7.7138,7.7208,9600.0
2009-12-14 13:45:00,11.02,11.04,11.02,11.03,11600.0,7.7208,7.7348,7.7208,7.7278,11600.0
2009-12-14 13:50:00,11.03,11.04,11.03,11.04,11200.0,7.7278,7.7348,7.7278,7.7348,11200.0
2009-12-14 13:55:00,11.04,11.04,11.04,11.04,7400.0,7.7348,7.7348,7.7348,7.7348,7400.0
2009-12-14 14:00:00,11.04,11.04,11.02,11.03,22000.0,7.7348,7.7348,7.7208,7.7278,22000.0
2009-12-14 14:05:00,11.02,11.03,11.02,11.03,16400.0,7.7208,7.7278,7.7208,7.7278,16400.0
2009-12-14 14:10:00,11.03,11.04,11.02,11.03,19000.0,7.7278,7.7348,7.7208,7.7278,19000.0
2009-12-14 14:15:00,11.03,11.03,11.01,11.02,20000.0,7.7278,7.7278,7.7138,7.7208,20000.0
2009-12-14 14:20:00,11.02,11.02,11.01,11.02,14800.0,7.7208,7.7208,7.7138,7.7208,14800.0
2009-12-14 14:25:00,11.02,11.02,10.99,11.01,35400.0,7.7208,7.7208,7.6998,7.7138,35400.0
2009-12-14 14:30:00,11.01,11.04,11.01,11.03,15000.0,7.7138,7.7348,7.7138,7.7278,15000.0
2009-12-14 14:35:00,11.04,11.05,11.03,11.03,26600.0,7.7348,7.7418,7.7278,7.7278,26600.0
2009-12-14 14:40:00,11.03,11.04,11.03,11.04,22400.0,7.7278,7.7348,7.7278,7.7348,22400.0
2009-12-14 14:45:00,11.04,11.05,11.04,11.05,47200.0,7.7348,7.7418,7.7348,7.7418,47200.0
2009-12-14 14:50:00,11.04,11.06,11.04,11.05,32800.0,7.7348,7.7488,7.7348,7.7418,32800.0
2009-12-14 14:55:00,11.05,11.05,11.03,11.03,46800.0,7.7418,7.7418,7.7278,7.7278,46800.0
2009-12-14 15:00:00,11.03,11.04,11.02,11.04,34600.0,7.7278,7.7348,7.7208,7.7348,34600.0
2009-12-14 15:05:00,11.04,11.06,11.04,11.06,48200.0,7.7348,7.7488,7.7348,7.7488,48200.0
2009-12-14 15:10:00,11.06,11.07,11.05,11.06,30200.0,7.7488,7.7558,7.7418,7.7488,30200.0
2009-12-14 15:15:00,11.06,11.06,11.03,11.03,67800.0,7.7488,7.7488,7.7278,7.7278,67800.0
2009-12-14 15:20:00,11.03,11.03,11.02,11.02,23400.0,7.7278,7.7278,7.7208,7.7208,23400.0
2009-12-14 15:25:00,11.03,11.04,11.02,11.02,50200.0,7.7278,7.7348,7.7208,7.7208,50200.0
2009-12-14 15:30:00,11.02,11.03,11.02,11.02,80000.0,7.7208,7.7278,7.7208,7.7208,80000.0
2009-12-14 15:35:00,11.03,11.05,11.03,11.03,45600.0,7.7278,7.7418,7.7278,7.7278,45600.0
2009-12-14 15:40:00,11.03,11.04,11.01,11.02,99200.0,7.7278,7.7348,7.7138,7.7208,99200.0
2009-12-14 15:45:00,11.02,11.04,11.01,11.03,92000.0,7.7208,7.7348,7.7138,7.7278,92000.0
2009-12-14 15:50:00,11.03,11.03,11.02,11.02,71400.0,7.7278,7.7278,7.7208,7.7208,71400.0
2009-12-14 15:55:00,11.02,11.03,11.01,11.01,176600.0,7.7208,7.7278,7.7138,7.7138,176600.0
2009-12-15 09:30:00,10.93,11.0,10.92,10.95,82000.0,7.6577,7.7068,7.6507,7.6717,82000.0
2009-12-15 09:35:00,10.96,10.99,10.93,10.93,81000.0,7.6788,7.6998,7.6577,7.6577,81000.0
2009-12-15 09:40:00,10.93,10.97,10.92,10.97,13800.0,7.6577,7.6858,7.6507,7.6858,13800.0
2009-12-15 09:45:00,10.97,10.97,10.95,10.95,42000.0,7.6858,7.6858,7.6717,7.6717,42000.0
2009-12-15 09:50:00,10.95,10.97,10.94,10.96,25600.0,7.6717,7.6858,7.6647,7.6788,25600.0
2009-12-15 09:55:00,10.96,10.97,10.95,10.97,44600.0,7.6788,7.6858,7.6717,7.6858,44600.0
2009-12-15 10:00:00,10.97,10.97,10.95,10.97,50800.0,7.6858,7.6858,7.6717,7.6858,50800.0
2009-12-15 10:05:00,10.97,10.97,10.95,10.96,38800.0,7.6858,7.6858,7.6717,7.6788,38800.0
2009-12-15 10:10:00,10.96,10.99,10.96,10.96,44000.0,7.6788,7.6998,7.6788,7.6788,44000.0
2009-12-15 10:15:00,10.96,11.03,10.96,11.03,30000.0,7.6788,7.7278,7.6788,7.7278,30000.0
2009-12-15 10:20:00,11.02,11.02,10.99,10.99,43800.0,7.7208,7.7208,7.6998,7.6998,43800.0
2009-12-15 10:25:00,10.99,11.01,10.97,10.99,41600.0,7.6998,7.7138,7.6858,7.6998,41600.0
2009-12-15 10:30:00,10.99,11.0,10.97,10.97,26600.0,7.6998,7.7068,7.6858,7.6858,26600.0
2009-12-15 10:35:00,10.97,10.99,10.97,10.99,33000.0,7.6858,7.6998,7.6858,7.6998,33000.0
2009-12-15 10:40:00,11.01,11.02,10.99,11.0,52400.0,7.7138,7.7208,7.6998,7.7068,52400.0
2009-12-15 10:45:00,11.01,11.01,10.99,11.01,39800.0,7.7138,7.7138,7.6998,7.7138,39800.0
2009-12-15 10:50:00,11.01,11.01,10.99,10.99,34800.0,7.7138,7.7138,7.6998,7.6998,34800.0
2009-12-15 10:55:00,10.99,10.99,10.98,10.99,12800.0,7.6998,7.6998,7.6928,7.6998,12800.0
2009-12-15 11:00:00,10.99,11.0,10.98,10.98,18000.0,7.6998,7.7068,7.6928,7.6928,18000.0
2009-12-15 11:05:00,10.98,10.99,10.96,10.97,15000.0,7.6928,7.6998,7.6788,7.6858,15000.0
2009-12-15 11:10:00,10.97,10.98,10.97,10.98,11000.0,7.6858,7.6928,7.6858,7.6928,11000.0
2009-12-15 11:15:00,10.98,10.99,10.98,10.98,27400.0,7.6928,7.6998,7.6928,7.6928,27400.0
2009-12-15 11:20:00,10.99,10.99,10.97,10.97,19000.0,7.6998,7.6998,7.6858,7.6858,19000.0
2009-12-15 11:25:00,10.97,10.99,10.94,10.96,51400.0,7.6858,7.6998,7.6647,7.6788,51400.0
2009-12-15 11:30:00,10.96,10.98,10.95,10.97,21200.0,7.6788,7.6928,7.6717,7.6858,21200.0
2009-12-15 11:35:00,10.97,10.99,10.97,10.97,11800.0,7.6858,7.6998,7.6858,7.6858,11800.0
2009-12-15 11:40:00,10.97,10.97,10.96,10.97,12600.0,7.6858,7.6858,7.6788,7.6858,12600.0
2009-12-15 11:45:00,10.97,10.97,10.96,10.97,14600.0,7.6858,7.6858,7.6788,7.6858,14600.0
2009-12-15 11:50:00,10.97,10.97,10.96,10.97,14200.0,7.6858,7.6858,7.6788,7.6858,14200.0
2009-12-15 11:55:00,10.97,10.98,10.97,10.98,23400.0,7.6858,7.6928,7.6858,7.6928,23400.0
2009-12-15 12:00:00,10.97,10.99,10.97,10.99,4200.0,7.6858,7.6998,7.6858,7.6998,4200.0
2009-12-15 12:05:00,10.98,10.99,10.98,10.99,12600.0,7.6928,7.6998,7.6928,7.6998,12600.0
2009-12-15 12:10:00,10.99,11.0,10.98,10.99,42800.0,7.6998,7.7068,7.6928,7.6998,42800.0
2009-12-15 12:15:00,10.99,10.99,10.96,10.96,26600.0,7.6998,7.6998,7.6788,7.6788,26600.0
2009-12-15 12:20:00,10.96,10.97,10.95,10.96,20200.0,7.6788,7.6858,7.6717,7.6788,20200.0
2009-12-15 12:25:00,10.96,10.99,10.96,10.97,21200.0,7.6788,7.6998,7.6788,7.6858,21200.0
2009-12-15 12:30:00,10.97,10.99,10.97,10.98,13200.0,7.6858,7.6998,7.6858,7.6928,13200.0
2009-12-15 12:35:00,10.98,10.98,10.95,10.97,28600.0,7.6928,7.6928,7.6717,7.6858,28600.0
2009-12-15 12:40:00,10.97,10.97,10.96,10.97,24200.0,7.6858,7.6858,7.6788,7.6858,24200.0
2009-12-15 12:45:00,10.97,10.98,10.97,10.97,5000.0,7.6858,7.6928,7.6858,7.6858,5000.0
2009-12-15 12:50:00,10.97,10.97,10.97,10.97,9200.0,7.6858,7.6858,7.6858,7.6858,9200.0
2009-12-15 12:55:00,10.97,10.98,10.97,10.97,22000.0,7.6858,7.6928,7.6858,7.6858,22000.0
2009-12-15 13:00:00,10.97,10.97,10.95,10.97,45600.0,7.6858,7.6858,7.6717,7.6858,45600.0
2009-12-15 13:05:00,10.97,10.97,10.96,10.97,33400.0,7.6858,7.6858,7.6788,7.6858,33400.0
2009-12-15 13:10:00,10.97,10.97,10.97,10.97,15200.0,7.6858,7.6858,7.6858,7.6858,15200.0
2009-12-15 13:15:00,10.97,10.97,10.96,10.97,13200.0,7.6858,7.6858,7.6788,7.6858,13200.0
2009-12-15 13:20:00,10.97,10.97,10.96,10.97,15200.0,7.6858,7.6858,7.6788,7.6858,15200.0
2009-12-15 13:25:00,10.97,10.97,10.96,10.97,10000.0,7.6858,7.6858,7.6788,7.6858,10000.0
2009-12-15 13:30:00,10.97,10.97,10.96,10.96,20000.0,7.6858,7.6858,7.6788,7.6788,20000.0
2009-12-15 13:35:00,10.96,10.96,10.92,10.93,29000.0,7.6788,7.6788,7.6507,7.6577,29000.0
2009-12-15 13:40:00,10.93,10.96,10.93,10.95,12000.0,7.6577,7.6788,7.6577,7.6717,12000.0
2009-12-15 13:45:00,10.95,10.97,10.95,10.97,9800.0,7.6717,7.6858,7.6717,7.6858,9800.0
2009-12-15 13:50:00,10.97,10.97,10.97,10.97,6400.0,7.6858,7.6858,7.6858,7.6858,6400.0
2009-12-15 13:55:00,10.97,10.97,10.97,10.97,35600.0,7.6858,7.6858,7.6858,7.6858,35600.0
2009-12-15 14:00:00,10.97,10.98,10.97,10.97,54000.0,7.6858,7.6928,7.6858,7.6858,54000.0
2009-12-15 14:05:00,10.97,10.98,10.96,10.97,59800.0,7.6858,7.6928,7.6788,7.6858,59800.0
2009-12-15 14:10:00,10.97,10.97,10.96,10.97,38400.0,7.6858,7.6858,7.6788,7.6858,38400.0
2009-12-15 14:15:00,10.97,10.98,10.97,10.97,38000.0,7.6858,7.6928,7.6858,7.6858,38000.0
2009-12-15 14:20:00,10.97,10.98,10.97,10.98,28800.0,7.6858,7.6928,7.6858,7.6928,28800.0
2009-12-15 14:25:00,10.97,10.98,10.97,10.97,31600.0,7.6858,7.6928,7.6858,7.6858,31600.0
2009-12-15 14:30:00,10.97,10.98,10.97,10.97,48800.0,7.6858,7.6928,7.6858,7.6858,48800.0
2009-12-15 14:35:00,10.97,10.98,10.97,10.97,9400.0,7.6858,7.6928,7.6858,7.6858,9400.0
2009-12-15 14:40:00,10.97,11.01,10.97,11.01,46400.0,7.6858,7.7138,7.6858,7.7138,46400.0
2009-12-15 14:45:00,11.01,11.03,11.01,11.03,39600.0,7.7138,7.7278,7.7138,7.7278,39600.0
2009-12-15 14:50:00,11.03,11.03,11.01,11.02,43200.0,7.7278,7.7278,7.7138,7.7208,43200.0
2009-12-15 14:55:00,11.01,11.03,11.01,11.02,40000.0,7.7138,7.7278,7.7138,7.7208,40000.0
2009-12-15 15:00:00,11.02,11.03,11.01,11.03,39200.0,7.7208,7.7278,7.7138,7.7278,39200.0
2009-12-15 15:05:00,11.03,11.03,11.02,11.03,34800.0,7.7278,7.7278,7.7208,7.7278,34800.0
2009-12-15 15:10:00,11.03,11.05,11.03,11.03,68400.0,7.7278,7.7418,7.7278,7.7278,68400.0
2009-12-15 15:15:00,11.04,11.04,11.03,11.03,30400.0,7.7348,7.7348,7.7278,7.7278,30400.0
2009-12-15 15:20:00,11.03,11.03,11.0,11.02,54600.0,7.7278,7.7278,7.7068,7.7208,54600.0
2009-12-15 15:25:00,11.02,11.04,11.02,11.03,52200.0,7.7208,7.7348,7.7208,7.7278,52200.0
2009-12-15 15:30:00,11.03,11.03,11.01,11.02,76600.0,7.7278,7.7278,7.7138,7.7208,76600.0
2009-12-15 15:35:00,11.02,11.03,10.99,10.99,77200.0,7.7208,7.7278,7.6998,7.6998,77200.0
2009-12-15 15:40:00,11.01,11.01,10.99,11.0,104400.0,7.7138,7.7138,7.6998,7.7068,104400.0
2009-12-15 15:45:00,11.01,11.01,10.98,11.0,107800.0,7.7138,7.7138,7.6928,7.7068,107800.0
2009-12-15 15:50:00,11.0,11.01,10.99,11.0,80800.0,7.7068,7.7138,7.6998,7.7068,80800.0
2009-12-15 15:55:00,11.0,11.0,10.97,11.0,186600.0,7.7068,7.7068,7.6858,7.7068,186600.0
2009-12-16 09:30:00,11.03,11.06,10.99,11.06,33600.0,7.7278,7.7488,7.6998,7.7488,33600.0
2009-12-16 09:35:00,11.08,11.08,11.03,11.04,23600.0,7.7628,7.7628,7.7278,7.7348,23600.0
2009-12-16 09:40:00,11.03,11.05,11.01,11.03,18000.0,7.7278,7.7418,7.7138,7.7278,18000.0
2009-12-16 09:45:00,11.04,11.06,11.03,11.05,93200.0,7.7348,7.7488,7.7278,7.7418,93200.0
2009-12-16 09:50:00,11.05,11.06,11.04,11.05,53200.0,7.7418,7.7488,7.7348,7.7418,53200.0
2009-12-16 09:55:00,11.05,11.06,11.03,11.03,26200.0,7.7418,7.7488,7.7278,7.7278,26200.0
2009-12-16 10:00:00,11.04,11.05,11.01,11.03,31600.0,7.7348,7.7418,7.7138,7.7278,31600.0
2009-12-16 10:05:00,11.03,11.06,11.02,11.03,20000.0,7.7278,7.7488,7.7208,7.7278,20000.0
2009-12-16 10:10:00,11.03,11.05,11.02,11.03,43800.0,7.7278,7.7418,7.7208,7.7278,43800.0
2009-12-16 10:15:00,11.02,11.04,11.02,11.03,55200.0,7.7208,7.7348,7.7208,7.7278,55200.0
2009-12-16 10:20:00,11.03,11.03,11.0,11.02,32400.0,7.7278,7.7278,7.7068,7.7208,32400.0
2009-12-16 10:25:00,11.02,11.02,10.99,11.0,11000.0,7.7208,7.7208,7.6998,7.7068,11000.0
2009-12-16 10:30:00,11.0,11.06,11.0,11.05,35400.0,7.7068,7.7488,7.7068,7.7418,35400.0
2009-12-16 10:35:00,11.05,11.05,11.03,11.04,33200.0,7.7418,7.7418,7.7278,7.7348,33200.0
2009-12-16 10:40:00,11.03,11.03,10.99,11.01,44600.0,7.7278,7.7278,7.6998,7.7138,44600.0
2009-12-16 10:45:00,11.01,11.04,11.01,11.04,26000.0,7.7138,7.7348,7.7138,7.7348,26000.0
2009-12-16 10:50:00,11.04,11.05,11.04,11.04,35800.0,7.7348,7.7418,7.7348,7.7348,35800.0
2009-12-16 10:55:00,11.04,11.05,11.03,11.03,30200.0,7.7348,7.7418,7.7278,7.7278,30200.0
2009-12-16 11:00:00,11.03,11.04,11.02,11.02,29800.0,7.7278,7.7348,7.7208,7.7208,29800.0
2009-12-16 11:05:00,11.02,11.04,11.02,11.04,21200.0,7.7208,7.7348,7.7208,7.7348,21200.0
2009-12-16 11:10:00,11.05,11.05,11.04,11.05,30600.0,7.7418,7.7418,7.7348,7.7418,30600.0
2009-12-16 11:15:00,11.04,11.05,11.04,11.05,22600.0,7.7348,7.7418,7.7348,7.7418,22600.0
2009-12-16 11:20:00,11.05,11.06,11.05,11.06,33000.0,7.7418,7.7488,7.7418,7.7488,33000.0
2009-12-16 11:25:00,11.06,11.06,11.04,11.04,42000.0,7.7488,7.7488,7.7348,7.7348,42000.0
2009-12-16 11:30:00,11.04,11.06,11.04,11.05,43800.0,7.7348,7.7488,7.7348,7.7418,43800.0
2009-12-16 11:35:00,11.05,11.05,11.03,11.03,36000.0,7.7418,7.7418,7.7278,7.7278,36000.0
2009-12-16 11:40:00,11.03,11.03,11.01,11.01,49800.0,7.7278,7.7278,7.7138,7.7138,49800.0
2009-12-16 11:45:00,11.01,11.01,10.99,11.0,14800.0,7.7138,7.7138,7.6998,7.7068,14800.0
2009-12-16 11:50:00,10.99,11.0,10.97,10.98,51200.0,7.6998,7.7068,7.6858,7.6928,51200.0
2009-12-16 11:55:00,10.98,10.98,10.97,10.98,17800.0,7.6928,7.6928,7.6858,7.6928,17800.0
2009-12-16 12:00:00,10.98,10.99,10.97,10.97,38800.0,7.6928,7.6998,7.6858,7.6858,38800.0
2009-12-16 12:05:00,10.97,10.98,10.97,10.97,38600.0,7.6858,7.6928,7.6858,7.6858,38600.0
2009-12-16 12:10:00,10.97,10.97,10.96,10.96,31600.0,7.6858,7.6858,7.6788,7.6788,31600.0
2009-12-16 12:15:00,10.96,10.96,10.95,10.96,63000.0,7.6788,7.6788,7.6717,7.6788,63000.0
2009-12-16 12:20:00,10.96,10.96,10.95,10.95,42200.0,7.6788,7.6788,7.6717,7.6717,42200.0
2009-12-16 12:25:00,10.95,10.95,10.95,10.95,25800.0,7.6717,7.6717,7.6717,7.6717,25800.0
2009-12-16 12:30:00,10.95,10.95,10.93,10.95,58200.0,7.6717,7.6717,7.6577,7.6717,58200.0
2009-12-16 12:35:00,10.95,10.97,10.95,10.96,78600.0,7.6717,7.6858,7.6717,7.6788,78600.0
2009-12-16 12:40:00,10.97,10.98,10.97,10.98,15800.0,7.6858,7.6928,7.6858,7.6928,15800.0
2009-12-16 12:45:00,10.98,10.99,10.97,10.98,57400.0,7.6928,7.6998,7.6858,7.6928,57400.0
2009-12-16 12:50:00,10.97,10.99,10.97,10.99,12600.0,7.6858,7.6998,7.6858,7.6998,12600.0
2009-12-16 12:55:00,10.99,10.99,10.98,10.99,1800.0,7.6998,7.6998,7.6928,7.6998,1800.0
2009-12-16 13:00:00,10.99,10.99,10.97,10.97,13000.0,7.6998,7.6998,7.6858,7.6858,13000.0
2009-12-16 13:05:00,10.97,10.99,10.97,10.98,11200.0,7.6858,7.6998,7.6858,7.6928,11200.0
2009-12-16 13:10:00,10.99,11.03,10.98,11.03,50800.0,7.6998,7.7278,7.6928,7.7278,50800.0
2009-12-16 13:15:00,11.03,11.04,11.03,11.04,26200.0,7.7278,7.7348,7.7278,7.7348,26200.0
2009-12-16 13:20:00,11.04,11.05,11.04,11.05,97000.0,7.7348,7.7418,7.7348,7.7418,97000.0
2009-12-16 13:25:00,11.05,11.05,11.03,11.03,40000.0,7.7418,7.7418,7.7278,7.7278,40000.0
2009-12-16 13:30:00,11.03,11.03,11.02,11.03,9600.0,7.7278,7.7278,7.7208,7.7278,9600.0
2009-12-16 13:35:00,11.02,11.05,11.02,11.05,19600.0,7.7208,7.7418,7.7208,7.7418,19600.0
2009-12-16 13:40:00,11.05,11.06,11.05,11.05,78000.0,7.7418,7.7488,7.7418,7.7418,78000.0
2009-12-16 13:45:00,11.05,11.05,11.04,11.04,25600.0,7.7418,7.7418,7.7348,7.7348,25600.0
2009-12-16 13:50:00,11.04,11.05,11.04,11.05,16400.0,7.7348,7.7418,7.7348,7.7418,16400.0
2009-12-16 13:55:00,11.05,11.05,11.04,11.04,38000.0,7.7418,7.7418,7.7348,7.7348,38000.0
2009-12-16 14:00:00,11.04,11.05,11.04,11.04,25400.0,7.7348,7.7418,7.7348,7.7348,25400.0
2009-12-16 14:05:00,11.04,11.05,11.03,11.04,17200.0,7.7348,7.7418,7.7278,7.7348,17200.0
2009-12-16 14:10:00,11.04,11.05,11.02,11.04,21600.0,7.7348,7.7418,7.7208,7.7348,21600.0
2009-12-16 14:15:00,11.03,11.06,11.02,11.06,65800.0,7.7278,7.7488,7.7208,7.7488,65800.0
2009-12-16 14:20:00,11.05,11.05,10.99,11.02,72400.0,7.7418,7.7418,7.6998,7.7208,72400.0
2009-12-16 14:25:00,11.03,11.05,11.03,11.05,28800.0,7.7278,7.7418,7.7278,7.7418,28800.0
2009-12-16 14:30:00,11.05,11.06,11.02,11.03,21000.0,7.7418,7.7488,7.7208,7.7278,21000.0
2009-12-16 14:35:00,11.03,11.05,11.03,11.05,50600.0,7.7278,7.7418,7.7278,7.7418,50600.0
2009-12-16 14:40:00,11.05,11.06,11.03,11.03,39200.0,7.7418,7.7488,7.7278,7.7278,39200.0
2009-12-16 14:45:00,11.04,11.04,11.0,11.0,24800.0,7.7348,7.7348,7.7068,7.7068,24800.0
2009-12-16 14:50:00,11.0,11.04,11.0,11.0,60400.0,7.7068,7.7348,7.7068,7.7068,60400.0
2009-12-16 14:55:00,10.99,10.99,10.97,10.97,54800.0,7.6998,7.6998,7.6858,7.6858,54800.0
2009-12-16 15:00:00,10.96,10.97,10.95,10.96,39800.0,7.6788,7.6858,7.6717,7.6788,39800.0
2009-12-16 15:05:00,10.96,10.97,10.96,10.97,60000.0,7.6788,7.6858,7.6788,7.6858,60000.0
2009-12-16 15:10:00,10.97,10.98,10.97,10.97,71400.0,7.6858,7.6928,7.6858,7.6858,71400.0
2009-12-16 15:15:00,10.97,10.97,10.95,10.97,64800.0,7.6858,7.6858,7.6717,7.6858,64800.0
2009-12-16 15:20:00,10.97,10.98,10.95,10.96,92200.0,7.6858,7.6928,7.6717,7.6788,92200.0
2009-12-16 15:25:00,10.96,10.96,10.92,10.92,71200.0,7.6788,7.6788,7.6507,7.6507,71200.0
2009-12-16 15:30:00,10.92,10.94,10.92,10.93,96000.0,7.6507,7.6647,7.6507,7.6577,96000.0
2009-12-16 15:35:00,10.93,10.93,10.92,10.92,71600.0,7.6577,7.6577,7.6507,7.6507,71600.0
2009-12-16 15:40:00,10.92,10.92,10.9,10.91,88600.0,7.6507,7.6507,7.6367,7.6437,88600.0
2009-12-16 15:45:00,10.91,10.92,10.9,10.92,72600.0,7.6437,7.6507,7.6367,7.6507,72600.0
2009-12-16 15:50:00,10.92,10.92,10.9,10.9,93000.0,7.6507,7.6507,7.6367,7.6367,93000.0
2009-12-16 15:55:00,10.9,10.92,10.88,10.91,231800.0,7.6367,7.6507,7.6227,7.6437,231800.0
2009-12-17 09:30:00,10.76,10.78,10.7,10.72,95200.0,7.5386,7.5526,7.4966,7.5106,95200.0
2009-12-17 09:35:00,10.73,10.84,10.72,10.8,31000.0,7.5176,7.5947,7.5106,7.5667,31000.0
2009-12-17 09:40:00,10.8,10.87,10.8,10.86,27000.0,7.5667,7.6157,7.5667,7.6087,27000.0
2009-12-17 09:45:00,10.86,10.86,10.81,10.84,14800.0,7.6087,7.6087,7.5737,7.5947,14800.0
2009-12-17 09:50:00,10.84,10.86,10.82,10.83,30000.0,7.5947,7.6087,7.5807,7.5877,30000.0
2009-12-17 09:55:00,10.84,10.87,10.8,10.8,26000.0,7.5947,7.6157,7.5667,7.5667,26000.0
2009-12-17 10:00:00,10.81,10.88,10.78,10.79,56400.0,7.5737,7.6227,7.5526,7.5597,56400.0
2009-12-17 10:05:00,10.78,10.84,10.78,10.81,32600.0,7.5526,7.5947,7.5526,7.5737,32600.0
2009-12-17 10:10:00,10.81,10.92,10.81,10.89,38800.0,7.5737,7.6507,7.5737,7.6297,38800.0
2009-12-17 10:15:00,10.89,10.89,10.84,10.87,41800.0,7.6297,7.6297,7.5947,7.6157,41800.0
2009-12-17 10:20:00,10.87,10.91,10.86,10.91,30200.0,7.6157,7.6437,7.6087,7.6437,30200.0
2009-12-17 10:25:00,10.92,10.93,10.9,10.9,22000.0,7.6507,7.6577,7.6367,7.6367,22000.0
2009-12-17 10:30:00,10.9,10.92,10.9,10.92,21000.0,7.6367,7.6507,7.6367,7.6507,21000.0
2009-12-17 10:35:00,10.92,10.92,10.88,10.89,14800.0,7.6507,7.6507,7.6227,7.6297,14800.0
2009-12-17 10:40:00,10.9,10.9,10.88,10.9,32800.0,7.6367,7.6367,7.6227,7.6367,32800.0
2009-12-17 10:45:00,10.9,10.97,10.9,10.97,45200.0,7.6367,7.6858,7.6367,7.6858,45200.0
2009-12-17 10:50:00,10.97,11.01,10.97,11.0,62800.0,7.6858,7.7138,7.6858,7.7068,62800.0
2009-12-17 10:55:00,11.0,11.0,10.98,10.99,56800.0,7.7068,7.7068,7.6928,7.6998,56800.0
2009-12-17 11:00:00,11.0,11.02,10.99,11.02,30400.0,7.7068,7.7208,7.6998,7.7208,30400.0
2009-12-17 11:05:00,11.01,11.03,11.01,11.03,14800.0,7.7138,7.7278,7.7138,7.7278,14800.0
2009-12-17 11:10:00,11.02,11.04,11.0,11.02,47600.0,7.7208,7.7348,7.7068,7.7208,47600.0
2009-12-17 11:15:00,11.02,11.03,11.01,11.03,46200.0,7.7208,7.7278,7.7138,7.7278,46200.0
2009-12-17 11:20:00,11.03,11.03,11.01,11.02,23400.0,7.7278,7.7278,7.7138,7.7208,23400.0
2009-12-17 11:25:00,11.02,11.02,10.99,10.99,22600.0,7.7208,7.7208,7.6998,7.6998,22600.0
2009-12-17 11:30:00,10.99,11.01,10.98,11.0,42400.0,7.6998,7.7138,7.6928,7.7068,42400.0
2009-12-17 11:35:00,11.01,11.01,10.99,10.99,72400.0,7.7138,7.7138,7.6998,7.6998,72400.0
2009-12-17 11:40:00,10.99,10.99,10.97,10.97,36600.0,7.6998,7.6998,7.6858,7.6858,36600.0
2009-12-17 11:45:00,10.96,10.97,10.95,10.95,43800.0,7.6788,7.6858,7.6717,7.6717,43800.0
2009-12-17 11:50:00,10.95,10.95,10.93,10.93,16000.0,7.6717,7.6717,7.6577,7.6577,16000.0
2009-12-17 11:55:00,10.93,10.94,10.93,10.93,19200.0,7.6577,7.6647,7.6577,7.6577,19200.0
2009-12-17 12:00:00,10.93,10.93,10.91,10.91,18800.0,7.6577,7.6577,7.6437,7.6437,18800.0
2009-12-17 12:05:00,10.91,10.92,10.9,10.91,22600.0,7.6437,7.6507,7.6367,7.6437,22600.0
2009-12-17 12:10:00,10.91,10.91,10.88,10.88,16200.0,7.6437,7.6437,7.6227,7.6227,16200.0
2009-12-17 12:15:00,10.89,10.89,10.87,10.87,29800.0,7.6297,7.6297,7.6157,7.6157,29800.0
2009-12-17 12:20:00,10.87,10.88,10.87,10.88,11400.0,7.6157,7.6227,7.6157,7.6227,11400.0
2009-12-17 12:25:00,10.88,10.88,10.86,10.88,19800.0,7.6227,7.6227,7.6087,7.6227,19800.0
2009-12-17 12:30:00,10.88,10.88,10.87,10.87,19600.0,7.6227,7.6227,7.6157,7.6157,19600.0
2009-12-17 12:35:00,10.87,10.92,10.87,10.9,43600.0,7.6157,7.6507,7.6157,7.6367,43600.0
2009-12-17 12:40:00,10.9,10.91,10.88,10.88,25200.0,7.6367,7.6437,7.6227,7.6227,25200.0
2009-12-17 12:45:00,10.88,10.88,10.86,10.88,13600.0,7.6227,7.6227,7.6087,7.6227,13600.0
2009-12-17 12:50:00,10.88,10.89,10.87,10.89,9200.0,7.6227,7.6297,7.6157,7.6297,9200.0
2009-12-17 12:55:00,10.89,10.89,10.88,10.88,20800.0,7.6297,7.6297,7.6227,7.6227,20800.0
2009-12-17 13:00:00,10.88,10.88,10.87,10.87,12400.0,7.6227,7.6227,7.6157,7.6157,12400.0
2009-12-17 13:05:00,10.87,10.87,10.86,10.87,7800.0,7.6157,7.6157,7.6087,7.6157,7800.0
2009-12-17 13:10:00,10.87,10.87,10.86,10.87,32800.0,7.6157,7.6157,7.6087,7.6157,32800.0
2009-12-17 13:15:00,10.86,10.87,10.86,10.86,5400.0,7.6087,7.6157,7.6087,7.6087,5400.0
2009-12-17 13:20:00,10.86,10.9,10.86,10.9,27200.0,7.6087,7.6367,7.6087,7.6367,27200.0
2009-12-17 13:25:00,10.9,10.94,10.9,10.94,23600.0,7.6367,7.6647,7.6367,7.6647,23600.0
2009-12-17 13:30:00,10.94,10.95,10.9,10.91,32000.0,7.6647,7.6717,7.6367,7.6437,32000.0
2009-12-17 13:35:00,10.91,10.92,10.9,10.91,17200.0,7.6437,7.6507,7.6367,7.6437,17200.0
2009-12-17 13:40:00,10.9,10.92,10.9,10.9,17400.0,7.6367,7.6507,7.6367,7.6367,17400.0
2009-12-17 13:45:00,10.89,10.9,10.87,10.87,18000.0,7.6297,7.6367,7.6157,7.6157,18000.0
2009-12-17 13:50:00,10.88,10.92,10.87,10.91,21000.0,7.6227,7.6507,7.6157,7.6437,21000.0
2009-12-17 13:55:00,10.9,10.93,10.9,10.93,19000.0,7.6367,7.6577,7.6367,7.6577,19000.0
2009-12-17 14:00:00,10.92,10.95,10.92,10.94,38600.0,7.6507,7.6717,7.6507,7.6647,38600.0
2009-12-17 14:05:00,10.94,10.95,10.94,10.95,18600.0,7.6647,7.6717,7.6647,7.6717,18600.0
2009-12-17 14:10:00,10.95,10.96,10.95,10.95,31200.0,7.6717,7.6788,7.6717,7.6717,31200.0
2009-12-17 14:15:00,10.95,10.96,10.95,10.96,15200.0,7.6717,7.6788,7.6717,7.6788,15200.0
2009-12-17 14:20:00,10.96,10.97,10.96,10.97,37800.0,7.6788,7.6858,7.6788,7.6858,37800.0
2009-12-17 14:25:00,10.97,10.98,10.96,10.98,27400.0,7.6858,7.6928,7.6788,7.6928,27400.0
2009-12-17 14:30:00,10.97,10.97,10.95,10.97,19000.0,7.6858,7.6858,7.6717,7.6858,19000.0
2009-12-17 14:35:00,10.97,10.97,10.96,10.96,15800.0,7.6858,7.6858,7.6788,7.6788,15800.0
2009-12-17 14:40:00,10.97,10.97,10.93,10.93,13800.0,7.6858,7.6858,7.6577,7.6577,13800.0
2009-12-17 14:45:00,10.93,10.93,10.9,10.9,17600.0,7.6577,7.6577,7.6367,7.6367,17600.0
2009-12-17 14:50:00,10.9,10.9,10.89,10.89,14600.0,7.6367,7.6367,7.6297,7.6297,14600.0
2009-12-17 14:55:00,10.89,10.9,10.88,10.9,19600.0,7.6297,7.6367,7.6227,7.6367,19600.0
2009-12-17 15:00:00,10.9,10.92,10.9,10.9,21000.0,7.6367,7.6507,7.6367,7.6367,21000.0
2009-12-17 15:05:00,10.9,10.91,10.89,10.9,30200.0,7.6367,7.6437,7.6297,7.6367,30200.0
2009-12-17 15:10:00,10.9,10.9,10.86,10.86,26800.0,7.6367,7.6367,7.6087,7.6087,26800.0
2009-12-17 15:15:00,10.86,10.88,10.85,10.88,19600.0,7.6087,7.6227,7.6017,7.6227,19600.0
2009-12-17 15:20:00,10.88,10.89,10.88,10.88,23600.0,7.6227,7.6297,7.6227,7.6227,23600.0
2009-12-17 15:25:00,10.87,10.9,10.87,10.9,31800.0,7.6157,7.6367,7.6157,7.6367,31800.0
2009-12-17 15:30:00,10.9,10.9,10.88,10.89,37200.0,7.6367,7.6367,7.6227,7.6297,37200.0
2009-12-17 15:35:00,10.9,10.92,10.9,10.91,83800.0,7.6367,7.6507,7.6367,7.6437,83800.0
2009-12-17 15:40:00,10.92,10.92,10.88,10.89,48600.0,7.6507,7.6507,7.6227,7.6297,48600.0
2009-12-17 15:45:00,10.88,10.92,10.88,10.92,62000.0,7.6227,7.6507,7.6227,7.6507,62000.0
2009-12-17 15:50:00,10.92,10.92,10.88,10.88,74200.0,7.6507,7.6507,7.6227,7.6227,74200.0
2009-12-17 15:55:00,10.88,10.89,10.87,10.88,108200.0,7.6227,7.6297,7.6157,7.6227,108200.0
2009-12-18 09:30:00,10.99,10.99,10.96,10.96,251600.0,7.6998,7.6998,7.6788,7.6788,251600.0
2009-12-18 09:35:00,10.97,10.97,10.91,10.95,15200.0,7.6858,7.6858,7.6437,7.6717,15200.0
2009-12-18 09:40:00,10.95,10.96,10.89,10.95,23000.0,7.6717,7.6788,7.6297,7.6717,23000.0
2009-12-18 09:45:00,10.96,11.01,10.96,11.01,29600.0,7.6788,7.7138,7.6788,7.7138,29600.0
2009-12-18 09:50:00,11.01,11.01,10.96,10.97,14600.0,7.7138,7.7138,7.6788,7.6858,14600.0
2009-12-18 09:55:00,10.97,10.98,10.9,10.91,18400.0,7.6858,7.6928,7.6367,7.6437,18400.0
2009-12-18 10:00:00,10.91,10.92,10.86,10.9,50200.0,7.6437,7.6507,7.6087,7.6367,50200.0
2009-12-18 10:05:00,10.9,10.9,10.84,10.86,52200.0,7.6367,7.6367,7.5947,7.6087,52200.0
2009-12-18 10:10:00,10.86,10.88,10.85,10.86,20600.0,7.6087,7.6227,7.6017,7.6087,20600.0
2009-12-18 10:15:00,10.86,10.88,10.8,10.82,28200.0,7.6087,7.6227,7.5667,7.5807,28200.0
2009-12-18 10:20:00,10.83,10.85,10.79,10.79,33600.0,7.5877,7.6017,7.5597,7.5597,33600.0
2009-12-18 10:25:00,10.8,10.82,10.79,10.81,37000.0,7.5667,7.5807,7.5597,7.5737,37000.0
2009-12-18 10:30:00,10.81,10.86,10.81,10.86,14600.0,7.5737,7.6087,7.5737,7.6087,14600.0
2009-12-18 10:35:00,10.86,10.87,10.83,10.85,34800.0,7.6087,7.6157,7.5877,7.6017,34800.0
2009-12-18 10:40:00,10.85,10.86,10.81,10.81,32800.0,7.6017,7.6087,7.5737,7.5737,32800.0
2009-12-18 10:45:00,10.81,10.81,10.79,10.79,15000.0,7.5737,7.5737,7.5597,7.5597,15000.0
2009-12-18 10:50:00,10.78,10.79,10.76,10.79,52600.0,7.5526,7.5597,7.5386,7.5597,52600.0
2009-12-18 10:55:00,10.78,10.8,10.77,10.8,29600.0,7.5526,7.5667,7.5456,7.5667,29600.0
2009-12-18 11:00:00,10.79,10.81,10.79,10.79,17400.0,7.5597,7.5737,7.5597,7.5597,17400.0
2009-12-18 11:05:00,10.79,10.79,10.74,10.74,26800.0,7.5597,7.5597,7.5246,7.5246,26800.0
2009-12-18 11:10:00,10.75,10.76,10.74,10.75,12800.0,7.5316,7.5386,7.5246,7.5316,12800.0
2009-12-18 11:15:00,10.75,10.75,10.72,10.72,34800.0,7.5316,7.5316,7.5106,7.5106,34800.0
2009-12-18 11:20:00,10.72,10.72,10.68,10.68,36800.0,7.5106,7.5106,7.4826,7.4826,36800.0
2009-12-18 11:25:00,10.68,10.68,10.65,10.65,52800.0,7.4826,7.4826,7.4616,7.4616,52800.0
2009-12-18 11:30:00,10.65,10.65,10.65,10.65,31400.0,7.4616,7.4616,7.4616,7.4616,31400.0
2009-12-18 11:35:00,10.65,10.67,10.65,10.67,35600.0,7.4616,7.4756,7.4616,7.4756,35600.0
2009-12-18 11:40:00,10.68,10.68,10.64,10.65,29800.0,7.4826,7.4826,7.4546,7.4616,29800.0
2009-12-18 11:45:00,10.65,10.65,10.65,10.65,14600.0,7.4616,7.4616,7.4616,7.4616,14600.0
2009-12-18 11:50:00,10.65,10.66,10.63,10.63,40200.0,7.4616,7.4686,7.4476,7.4476,40200.0
2009-12-18 11:55:00,10.64,10.65,10.63,10.64,34000.0,7.4546,7.4616,7.4476,7.4546,34000.0
2009-12-18 12:00:00,10.64,10.64,10.62,10.62,49000.0,7.4546,7.4546,7.4405,7.4405,49000.0
2009-12-18 12:05:00,10.62,10.64,10.62,10.63,124200.0,7.4405,7.4546,7.4405,7.4476,124200.0
2009-12-18 12:10:00,10.63,10.63,10.62,10.62,58800.0,7.4476,7.4476,7.4405,7.4405,58800.0
2009-12-18 12:15:00,10.62,10.65,10.62,10.65,26000.0,7.4405,7.4616,7.4405,7.4616,26000.0
2009-12-18 12:20:00,10.65,10.65,10.63,10.65,63600.0,7.4616,7.4616,7.4476,7.4616,63600.0
2009-12-18 12:25:00,10.65,10.7,10.65,10.69,66800.0,7.4616,7.4966,7.4616,7.4896,66800.0
2009-12-18 12:30:00,10.69,10.74,10.69,10.74,24200.0,7.4896,7.5246,7.4896,7.5246,24200.0
2009-12-18 12:35:00,10.74,10.75,10.73,10.73,22800.0,7.5246,7.5316,7.5176,7.5176,22800.0
2009-12-18 12:40:00,10.73,10.74,10.71,10.73,23000.0,7.5176,7.5246,7.5036,7.5176,23000.0
2009-12-18 12:45:00,10.72,10.73,10.71,10.72,22000.0,7.5106,7.5176,7.5036,7.5106,22000.0
2009-12-18 12:50:00,10.73,10.75,10.72,10.75,26000.0,7.5176,7.5316,7.5106,7.5316,26000.0
2009-12-18 12:55:00,10.75,10.78,10.74,10.78,18600.0,7.5316,7.5526,7.5246,7.5526,18600.0
2009-12-18 13:00:00,10.77,10.79,10.77,10.79,9400.0,7.5456,7.5597,7.5456,7.5597,9400.0
2009-12-18 13:05:00,10.79,10.8,10.79,10.8,11400.0,7.5597,7.5667,7.5597,7.5667,11400.0
2009-12-18 13:10:00,10.8,10.81,10.78,10.78,23800.0,7.5667,7.5737,7.5526,7.5526,23800.0
2009-12-18 13:15:00,10.79,10.79,10.76,10.78,31800.0,7.5597,7.5597,7.5386,7.5526,31800.0
2009-12-18 13:20:00,10.78,10.78,10.74,10.75,56600.0,7.5526,7.5526,7.5246,7.5316,56600.0
2009-12-18 13:25:00,10.75,10.77,10.74,10.74,55400.0,7.5316,7.5456,7.5246,7.5246,55400.0
2009-12-18 13:30:00,10.75,10.75,10.74,10.74,21000.0,7.5316,7.5316,7.5246,7.5246,21000.0
2009-12-18 13:35:00,10.74,10.74,10.72,10.74,21600.0,7.5246,7.5246,7.5106,7.5246,21600.0
2009-12-18 13:40:00,10.74,10.74,10.72,10.74,53200.0,7.5246,7.5246,7.5106,7.5246,53200.0
2009-12-18 13:45:00,10.74,10.76,10.73,10.76,47600.0,7.5246,7.5386,7.5176,7.5386,47600.0
2009-12-18 13:50:00,10.76,10.78,10.75,10.75,31600.0,7.5386,7.5526,7.5316,7.5316,31600.0
2009-12-18 13:55:00,10.76,10.77,10.75,10.76,19200.0,7.5386,7.5456,7.5316,7.5386,19200.0
2009-12-18 14:00:00,10.77,10.77,10.76,10.77,68000.0,7.5456,7.5456,7.5386,7.5456,68000.0
2009-12-18 14:05:00,10.77,10.77,10.77,10.77,21800.0,7.5456,7.5456,7.5456,7.5456,21800.0
2009-12-18 14:10:00,10.77,10.77,10.77,10.77,15000.0,7.5456,7.5456,7.5456,7.5456,15000.0
2009-12-18 14:15:00,10.77,10.78,10.77,10.78,15400.0,7.5456,7.5526,7.5456,7.5526,15400.0
2009-12-18 14:20:00,10.78,10.78,10.75,10.78,55000.0,7.5526,7.5526,7.5316,7.5526,55000.0
2009-12-18 14:25:00,10.78,10.8,10.76,10.77,59800.0,7.5526,7.5667,7.5386,7.5456,59800.0
2009-12-18 14:30:00,10.77,10.77,10.76,10.76,21000.0,7.5456,7.5456,7.5386,7.5386,21000.0
2009-12-18 14:35:00,10.76,10.78,10.76,10.77,19400.0,7.5386,7.5526,7.5386,7.5456,19400.0
2009-12-18 14:40:00,10.77,10.78,10.77,10.78,13000.0,7.5456,7.5526,7.5456,7.5526,13000.0
2009-12-18 14:45:00,10.78,10.79,10.78,10.79,40800.0,7.5526,7.5597,7.5526,7.5597,40800.0
2009-12-18 14:50:00,10.79,10.8,10.79,10.8,14000.0,7.5597,7.5667,7.5597,7.5667,14000.0
2009-12-18 14:55:00,10.8,10.81,10.8,10.81,16200.0,7.5667,7.5737,7.5667,7.5737,16200.0
2009-12-18 15:00:00,10.81,10.82,10.81,10.81,28400.0,7.5737,7.5807,7.5737,7.5737,28400.0
2009-12-18 15:05:00,10.81,10.82,10.81,10.81,15400.0,7.5737,7.5807,7.5737,7.5737,15400.0
2009-12-18 15:10:00,10.81,10.84,10.81,10.84,36000.0,7.5737,7.5947,7.5737,7.5947,36000.0
2009-12-18 15:15:00,10.84,10.84,10.83,10.83,27000.0,7.5947,7.5947,7.5877,7.5877,27000.0
2009-12-18 15:20:00,10.83,10.86,10.83,10.85,73000.0,7.5877,7.6087,7.5877,7.6017,73000.0
2009-12-18 15:25:00,10.85,10.86,10.85,10.85,48200.0,7.6017,7.6087,7.6017,7.6017,48200.0
2009-12-18 15:30:00,10.85,10.85,10.84,10.84,32600.0,7.6017,7.6017,7.5947,7.5947,32600.0
2009-12-18 15:35:00,10.84,10.84,10.81,10.82,56000.0,7.5947,7.5947,7.5737,7.5807,56000.0
2009-12-18 15:40:00,10.82,10.82,10.81,10.81,56800.0,7.5807,7.5807,7.5737,7.5737,56800.0
2009-12-18 15:45:00,10.81,10.82,10.79,10.79,71600.0,7.5737,7.5807,7.5597,7.5597,71600.0
2009-12-18 15:50:00,10.79,10.8,10.79,10.8,107800.0,7.5597,7.5667,7.5597,7.5667,107800.0
2009-12-18 15:55:00,10.79,10.83,10.79,10.83,182600.0,7.5597,7.5877,7.5597,7.5877,182600.0
2009-12-21 09:30:00,10.81,10.96,10.81,10.94,53800.0,7.5737,7.6788,7.5737,7.6647,53800.0
2009-12-21 09:35:00,10.95,11.06,10.94,11.02,112600.0,7.6717,7.7488,7.6647,7.7208,112600.0
2009-12-21 09:40:00,11.02,11.06,11.02,11.03,125400.0,7.7208,7.7488,7.7208,7.7278,125400.0
2009-12-21 09:45:00,11.04,11.05,11.03,11.03,32400.0,7.7348,7.7418,7.7278,7.7278,32400.0
2009-12-21 09:50:00,11.03,11.03,10.97,10.97,33400.0,7.7278,7.7278,7.6858,7.6858,33400.0
2009-12-21 09:55:00,10.97,11.0,10.95,11.0,143800.0,7.6858,7.7068,7.6717,7.7068,143800.0
2009-12-21 10:00:00,11.01,11.05,10.99,11.04,52400.0,7.7138,7.7418,7.6998,7.7348,52400.0
2009-12-21 10:05:00,11.04,11.05,11.03,11.05,70800.0,7.7348,7.7418,7.7278,7.7418,70800.0
2009-12-21 10:10:00,11.05,11.06,11.04,11.06,300600.0,7.7418,7.7488,7.7348,7.7488,300600.0
2009-12-21 10:15:00,11.06,11.07,11.05,11.05,68000.0,7.7488,7.7558,7.7418,7.7418,68000.0
2009-12-21 10:20:00,11.05,11.06,11.04,11.06,46200.0,7.7418,7.7488,7.7348,7.7488,46200.0
2009-12-21 10:25:00,11.06,11.08,11.06,11.06,48200.0,7.7488,7.7628,7.7488,7.7488,48200.0
2009-12-21 10:30:00,11.06,11.07,11.05,11.06,34000.0,7.7488,7.7558,7.7418,7.7488,34000.0
2009-12-21 10:35:00,11.06,11.07,11.04,11.04,44200.0,7.7488,7.7558,7.7348,7.7348,44200.0
2009-12-21 10:40:00,11.04,11.06,11.04,11.06,81600.0,7.7348,7.7488,7.7348,7.7488,81600.0
2009-12-21 10:45:00,11.06,11.08,11.03,11.08,173600.0,7.7488,7.7628,7.7278,7.7628,173600.0
2009-12-21 10:50:00,11.08,11.09,11.06,11.08,52800.0,7.7628,7.7698,7.7488,7.7628,52800.0
2009-12-21 10:55:00,11.08,11.09,11.06,11.09,73600.0,7.7628,7.7698,7.7488,7.7698,73600.0
2009-12-21 11:00:00,11.09,11.13,11.08,11.13,54400.0,7.7698,7.7979,7.7628,7.7979,54400.0
2009-12-21 11:05:00,11.13,11.14,11.1,11.13,67000.0,7.7979,7.8049,7.7768,7.7979,67000.0
2009-12-21 11:10:00,11.12,11.12,11.11,11.11,18000.0,7.7909,7.7909,7.7838,7.7838,18000.0
2009-12-21 11:15:00,11.11,11.12,11.11,11.12,19600.0,7.7838,7.7909,7.7838,7.7909,19600.0
2009-12-21 11:20:00,11.12,11.13,11.11,11.11,27200.0,7.7909,7.7979,7.7838,7.7838,27200.0
2009-12-21 11:25:00,11.11,11.14,11.11,11.14,44600.0,7.7838,7.8049,7.7838,7.8049,44600.0
2009-12-21 11:30:00,11.14,11.19,11.13,11.19,62800.0,7.8049,7.8399,7.7979,7.8399,62800.0
2009-12-21 11:35:00,11.19,11.19,11.18,11.18,19200.0,7.8399,7.8399,7.8329,7.8329,19200.0
2009-12-21 11:40:00,11.18,11.21,11.18,11.19,46400.0,7.8329,7.8539,7.8329,7.8399,46400.0
2009-12-21 11:45:00,11.18,11.22,11.18,11.21,59600.0,7.8329,7.8609,7.8329,7.8539,59600.0
2009-12-21 11:50:00,11.21,11.21,11.2,11.2,12400.0,7.8539,7.8539,7.8469,7.8469,12400.0
2009-12-21 11:55:00,11.2,11.21,11.19,11.2,19200.0,7.8469,7.8539,7.8399,7.8469,19200.0
2009-12-21 12:00:00,11.2,11.2,11.2,11.2,20600.0,7.8469,7.8469,7.8469,7.8469,20600.0
2009-12-21 12:05:00,11.2,11.2,11.17,11.18,40200.0,7.8469,7.8469,7.8259,7.8329,40200.0
2009-12-21 12:10:00,11.18,11.18,11.17,11.18,17000.0,7.8329,7.8329,7.8259,7.8329,17000.0
2009-12-21 12:15:00,11.18,11.2,11.17,11.2,29400.0,7.8329,7.8469,7.8259,7.8469,29400.0
2009-12-21 12:20:00,11.2,11.21,11.19,11.21,34200.0,7.8469,7.8539,7.8399,7.8539,34200.0
2009-12-21 12:25:00,11.21,11.24,11.21,11.22,31400.0,7.8539,7.8749,7.8539,7.8609,31400.0
2009-12-21 12:30:00,11.22,11.22,11.21,11.22,42800.0,7.8609,7.8609,7.8539,7.8609,42800.0
2009-12-21 12:35:00,11.22,11.23,11.22,11.22,33200.0,7.8609,7.8679,7.8609,7.8609,33200.0
2009-12-21 12:40:00,11.22,11.23,11.21,11.21,28600.0,7.8609,7.8679,7.8539,7.8539,28600.0
2009-12-21 12:45:00,11.21,11.21,11.19,11.2,15000.0,7.8539,7.8539,7.8399,7.8469,15000.0
2009-12-21 12:50:00,11.19,11.22,11.19,11.22,29000.0,7.8399,7.8609,7.8399,7.8609,29000.0
2009-12-21 12:55:00,11.22,11.22,11.2,11.2,43800.0,7.8609,7.8609,7.8469,7.8469,43800.0
2009-12-21 13:00:00,11.2,11.22,11.2,11.22,40600.0,7.8469,7.8609,7.8469,7.8609,40600.0
2009-12-21 13:05:00,11.22,11.24,11.22,11.23,71000.0,7.8609,7.8749,7.8609,7.8679,71000.0
2009-12-21 13:10:00,11.23,11.24,11.22,11.24,88800.0,7.8679,7.8749,7.8609,7.8749,88800.0
2009-12-21 13:15:00,11.24,11.24,11.22,11.22,54400.0,7.8749,7.8749,7.8609,7.8609,54400.0
2009-12-21 13:20:00,11.22,11.22,11.19,11.19,40000.0,7.8609,7.8609,7.8399,7.8399,40000.0
2009-12-21 13:25:00,11.19,11.19,11.17,11.18,35000.0,7.8399,7.8399,7.8259,7.8329,35000.0
2009-12-21 13:30:00,11.18,11.19,11.16,11.16,28600.0,7.8329,7.8399,7.8189,7.8189,28600.0
2009-12-21 13:35:00,11.16,11.17,11.15,11.17,31200.0,7.8189,7.8259,7.8119,7.8259,31200.0
2009-12-21 13:40:00,11.17,11.17,11.15,11.16,57600.0,7.8259,7.8259,7.8119,7.8189,57600.0
2009-12-21 13:45:00,11.16,11.19,11.16,11.19,17000.0,7.8189,7.8399,7.8189,7.8399,17000.0
2009-12-21 13:50:00,11.19,11.19,11.18,11.18,24200.0,7.8399,7.8399,7.8329,7.8329,24200.0
2009-12-21 13:55:00,11.18,11.18,11.16,11.17,24800.0,7.8329,7.8329,7.8189,7.8259,24800.0
2009-12-21 14:00:00,11.17,11.17,11.16,11.17,17600.0,7.8259,7.8259,7.8189,7.8259,17600.0
2009-12-21 14:05:00,11.17,11.18,11.17,11.18,3800.0,7.8259,7.8329,7.8259,7.8329,3800.0
2009-12-21 14:10:00,11.18,11.18,11.17,11.17,16000.0,7.8329,7.8329,7.8259,7.8259,16000.0
2009-12-21 14:15:00,11.17,11.17,11.16,11.16,26000.0,7.8259,7.8259,7.8189,7.8189,26000.0
2009-12-21 14:20:00,11.17,11.18,11.16,11.17,39200.0,7.8259,7.8329,7.8189,7.8259,39200.0
2009-12-21 14:25:00,11.17,11.17,11.16,11.16,8000.0,7.8259,7.8259,7.8189,7.8189,8000.0
2009-12-21 14:30:00,11.15,11.15,11.15,11.15,7200.0,7.8119,7.8119,7.8119,7.8119,7200.0
2009-12-21 14:35:00,11.15,11.15,11.14,11.15,25600.0,7.8119,7.8119,7.8049,7.8119,25600.0
2009-12-21 14:40:00,11.15,11.15,11.14,11.15,16200.0,7.8119,7.8119,7.8049,7.8119,16200.0
2009-12-21 14:45:00,11.15,11.15,11.14,11.15,13200.0,7.8119,7.8119,7.8049,7.8119,13200.0
2009-12-21 14:50:00,11.15,11.15,11.15,11.15,16200.0,7.8119,7.8119,7.8119,7.8119,16200.0
2009-12-21 14:55:00,11.15,11.15,11.14,11.15,11600.0,7.8119,7.8119,7.8049,7.8119,11600.0
2009-12-21 15:00:00,11.15,11.15,11.14,11.14,20200.0,7.8119,7.8119,7.8049,7.8049,20200.0
2009-12-21 15:05:00,11.14,11.16,11.14,11.15,18000.0,7.8049,7.8189,7.8049,7.8119,18000.0
2009-12-21 15:10:00,11.15,11.16,11.15,11.15,35200.0,7.8119,7.8189,7.8119,7.8119,35200.0
2009-12-21 15:15:00,11.15,11.15,11.13,11.13,94800.0,7.8119,7.8119,7.7979,7.7979,94800.0
2009-12-21 15:20:00,11.13,11.13,11.1,11.11,93600.0,7.7979,7.7979,7.7768,7.7838,93600.0
2009-12-21 15:25:00,11.11,11.11,11.1,11.1,37200.0,7.7838,7.7838,7.7768,7.7768,37200.0
2009-12-21 15:30:00,11.1,11.1,11.06,11.06,112800.0,7.7768,7.7768,7.7488,7.7488,112800.0
2009-12-21 15:35:00,11.06,11.1,11.06,11.09,77600.0,7.7488,7.7768,7.7488,7.7698,77600.0
2009-12-21 15:40:00,11.09,11.11,11.08,11.08,54200.0,7.7698,7.7838,7.7628,7.7628,54200.0
2009-12-21 15:45:00,11.08,11.1,11.06,11.08,119200.0,7.7628,7.7768,7.7488,7.7628,119200.0
2009-12-21 15:50:00,11.08,11.09,11.08,11.09,94000.0,7.7628,7.7698,7.7628,7.7698,94000.0
2009-12-21 15:55:00,11.09,11.11,11.07,11.11,192000.0,7.7698,7.7838,7.7558,7.7838,192000.0
2009-12-22 09:30:00,11.12,11.13,10.99,11.0,137600.0,7.7909,7.7979,7.6998,7.7068,137600.0
2009-12-22 09:35:00,11.0,11.11,10.99,11.09,60800.0,7.7068,7.7838,7.6998,7.7698,60800.0
2009-12-22 09:40:00,11.09,11.13,11.08,11.08,87200.0,7.7698,7.7979,7.7628,7.7628,87200.0
2009-12-22 09:45:00,11.1,11.11,11.09,11.1,41600.0,7.7768,7.7838,7.7698,7.7768,41600.0
2009-12-22 09:50:00,11.1,11.11,11.08,11.1,23800.0,7.7768,7.7838,7.7628,7.7768,23800.0
2009-12-22 09:55:00,11.11,11.12,11.08,11.08,35200.0,7.7838,7.7909,7.7628,7.7628,35200.0
2009-12-22 10:00:00,11.08,11.13,11.08,11.11,56400.0,7.7628,7.7979,7.7628,7.7838,56400.0
2009-12-22 10:05:00,11.12,11.15,11.11,11.14,31600.0,7.7909,7.8119,7.7838,7.8049,31600.0
2009-12-22 10:10:00,11.15,11.18,11.14,11.17,49200.0,7.8119,7.8329,7.8049,7.8259,49200.0
2009-12-22 10:15:00,11.17,11.22,11.17,11.18,100200.0,7.8259,7.8609,7.8259,7.8329,100200.0
2009-12-22 10:20:00,11.18,11.21,11.18,11.21,57200.0,7.8329,7.8539,7.8329,7.8539,57200.0
2009-12-22 10:25:00,11.21,11.24,11.21,11.22,33200.0,7.8539,7.8749,7.8539,7.8609,33200.0
2009-12-22 10:30:00,11.21,11.21,11.19,11.19,20400.0,7.8539,7.8539,7.8399,7.8399,20400.0
2009-12-22 10:35:00,11.19,11.21,11.19,11.21,23200.0,7.8399,7.8539,7.8399,7.8539,23200.0
2009-12-22 10:40:00,11.21,11.21,11.2,11.21,17000.0,7.8539,7.8539,7.8469,7.8539,17000.0
2009-12-22 10:45:00,11.21,11.22,11.21,11.22,25200.0,7.8539,7.8609,7.8539,7.8609,25200.0
2009-12-22 10:50:00,11.22,11.22,11.2,11.2,34600.0,7.8609,7.8609,7.8469,7.8469,34600.0
2009-12-22 10:55:00,11.2,11.21,11.18,11.19,27000.0,7.8469,7.8539,7.8329,7.8399,27000.0
2009-12-22 11:00:00,11.18,11.18,11.17,11.17,15800.0,7.8329,7.8329,7.8259,7.8259,15800.0
2009-12-22 11:05:00,11.18,11.19,11.18,11.18,20200.0,7.8329,7.8399,7.8329,7.8329,20200.0
2009-12-22 11:10:00,11.18,11.19,11.17,11.18,13400.0,7.8329,7.8399,7.8259,7.8329,13400.0
2009-12-22 11:15:00,11.17,11.18,11.17,11.18,22600.0,7.8259,7.8329,7.8259,7.8329,22600.0
2009-12-22 11:20:00,11.18,11.19,11.17,11.17,46400.0,7.8329,7.8399,7.8259,7.8259,46400.0
2009-12-22 11:25:00,11.17,11.18,11.16,11.16,27800.0,7.8259,7.8329,7.8189,7.8189,27800.0
2009-12-22 11:30:00,11.16,11.16,11.15,11.16,30600.0,7.8189,7.8189,7.8119,7.8189,30600.0
2009-12-22 11:35:00,11.15,11.15,11.14,11.14,26000.0,7.8119,7.8119,7.8049,7.8049,26000.0
2009-12-22 11:40:00,11.15,11.17,11.14,11.16,42800.0,7.8119,7.8259,7.8049,7.8189,42800.0
2009-12-22 11:45:00,11.16,11.16,11.14,11.15,29800.0,7.8189,7.8189,7.8049,7.8119,29800.0
2009-12-22 11:50:00,11.15,11.15,11.14,11.14,11600.0,7.8119,7.8119,7.8049,7.8049,11600.0
2009-12-22 11:55:00,11.14,11.15,11.14,11.15,43600.0,7.8049,7.8119,7.8049,7.8119,43600.0
2009-12-22 12:00:00,11.15,11.15,11.13,11.13,19800.0,7.8119,7.8119,7.7979,7.7979,19800.0
2009-12-22 12:05:00,11.14,11.15,11.13,11.15,31400.0,7.8049,7.8119,7.7979,7.8119,31400.0
2009-12-22 12:10:00,11.15,11.15,11.13,11.13,19200.0,7.8119,7.8119,7.7979,7.7979,19200.0
2009-12-22 12:15:00,11.13,11.15,11.13,11.15,18600.0,7.7979,7.8119,7.7979,7.8119,18600.0
2009-12-22 12:20:00,11.15,11.18,11.15,11.17,40800.0,7.8119,7.8329,7.8119,7.8259,40800.0
2009-12-22 12:25:00,11.18,11.19,11.17,11.17,18200.0,7.8329,7.8399,7.8259,7.8259,18200.0
2009-12-22 12:30:00,11.17,11.17,11.16,11.16,6000.0,7.8259,7.8259,7.8189,7.8189,6000.0
2009-12-22 12:35:00,11.17,11.18,11.16,11.18,12600.0,7.8259,7.8329,7.8189,7.8329,12600.0
2009-12-22 12:40:00,11.17,11.18,11.16,11.17,13400.0,7.8259,7.8329,7.8189,7.8259,13400.0
2009-12-22 12:45:00,11.17,11.18,11.16,11.18,18400.0,7.8259,7.8329,7.8189,7.8329,18400.0
2009-12-22 12:50:00,11.18,11.18,11.16,11.17,24000.0,7.8329,7.8329,7.8189,7.8259,24000.0
2009-12-22 12:55:00,11.17,11.17,11.16,11.17,16400.0,7.8259,7.8259,7.8189,7.8259,16400.0
2009-12-22 13:00:00,11.17,11.2,11.17,11.19,64800.0,7.8259,7.8469,7.8259,7.8399,64800.0
2009-12-22 13:05:00,11.19,11.2,11.18,11.2,52400.0,7.8399,7.8469,7.8329,7.8469,52400.0
2009-12-22 13:10:00,11.2,11.21,11.2,11.21,15000.0,7.8469,7.8539,7.8469,7.8539,15000.0
2009-12-22 13:15:00,11.21,11.21,11.19,11.2,33400.0,7.8539,7.8539,7.8399,7.8469,33400.0
2009-12-22 13:20:00,11.2,11.21,11.2,11.21,6000.0,7.8469,7.8539,7.8469,7.8539,6000.0
2009-12-22 13:25:00,11.21,11.22,11.21,11.22,6600.0,7.8539,7.8609,7.8539,7.8609,6600.0
2009-12-22 13:30:00,11.22,11.22,11.21,11.22,13200.0,7.8609,7.8609,7.8539,7.8609,13200.0
2009-12-22 13:35:00,11.22,11.22,11.21,11.22,29600.0,7.8609,7.8609,7.8539,7.8609,29600.0
2009-12-22 13:40:00,11.22,11.22,11.2,11.21,47400.0,7.8609,7.8609,7.8469,7.8539,47400.0
2009-12-22 13:45:00,11.21,11.22,11.2,11.22,16000.0,7.8539,7.8609,7.8469,7.8609,16000.0
2009-12-22 13:50:00,11.21,11.22,11.21,11.22,9000.0,7.8539,7.8609,7.8539,7.8609,9000.0
2009-12-22 13:55:00,11.22,11.22,11.21,11.22,18600.0,7.8609,7.8609,7.8539,7.8609,18600.0
2009-12-22 14:00:00,11.22,11.22,11.21,11.21,30400.0,7.8609,7.8609,7.8539,7.8539,30400.0
2009-12-22 14:05:00,11.22,11.22,11.21,11.21,44200.0,7.8609,7.8609,7.8539,7.8539,44200.0
2009-12-22 14:10:00,11.21,11.21,11.2,11.21,11400.0,7.8539,7.8539,7.8469,7.8539,11400.0
2009-12-22 14:15:00,11.21,11.21,11.2,11.2,29000.0,7.8539,7.8539,7.8469,7.8469,29000.0
2009-12-22 14:20:00,11.21,11.21,11.2,11.21,13200.0,7.8539,7.8539,7.8469,7.8539,13200.0
2009-12-22 14:25:00,11.21,11.22,11.2,11.21,47400.0,7.8539,7.8609,7.8469,7.8539,47400.0
2009-12-22 14:30:00,11.21,11.22,11.21,11.21,37600.0,7.8539,7.8609,7.8539,7.8539,37600.0
2009-12-22 14:35:00,11.21,11.21,11.21,11.21,11000.0,7.8539,7.8539,7.8539,7.8539,11000.0
2009-12-22 14:40:00,11.21,11.21,11.21,11.21,10800.0,7.8539,7.8539,7.8539,7.8539,10800.0
2009-12-22 14:45:00,11.21,11.21,11.2,11.2,18600.0,7.8539,7.8539,7.8469,7.8469,18600.0
2009-12-22 14:50:00,11.2,11.2,11.2,11.2,12200.0,7.8469,7.8469,7.8469,7.8469,12200.0
2009-12-22 14:55:00,11.2,11.2,11.19,11.19,13200.0,7.8469,7.8469,7.8399,7.8399,13200.0
2009-12-22 15:00:00,11.2,11.2,11.19,11.2,14600.0,7.8469,7.8469,7.8399,7.8469,14600.0
2009-12-22 15:05:00,11.2,11.2,11.19,11.2,27400.0,7.8469,7.8469,7.8399,7.8469,27400.0
2009-12-22 15:10:00,11.2,11.2,11.19,11.2,17400.0,7.8469,7.8469,7.8399,7.8469,17400.0
2009-12-22 15:15:00,11.2,11.22,11.2,11.21,73400.0,7.8469,7.8609,7.8469,7.8539,73400.0
2009-12-22 15:20:00,11.21,11.21,11.2,11.21,28000.0,7.8539,7.8539,7.8469,7.8539,28000.0
2009-12-22 15:25:00,11.2,11.22,11.2,11.21,49200.0,7.8469,7.8609,7.8469,7.8539,49200.0
2009-12-22 15:30:00,11.21,11.22,11.2,11.21,38200.0,7.8539,7.8609,7.8469,7.8539,38200.0
2009-12-22 15:35:00,11.21,11.22,11.2,11.21,37000.0,7.8539,7.8609,7.8469,7.8539,37000.0
2009-12-22 15:40:00,11.21,11.21,11.2,11.2,49200.0,7.8539,7.8539,7.8469,7.8469,49200.0
2009-12-22 15:45:00,11.2,11.2,11.18,11.19,80800.0,7.8469,7.8469,7.8329,7.8399,80800.0
2009-12-22 15:50:00,11.19,11.2,11.18,11.19,82200.0,7.8399,7.8469,7.8329,7.8399,82200.0
2009-12-22 15:55:00,11.19,11.22,11.18,11.2,144000.0,7.8399,7.8609,7.8329,7.8469,144000.0
2009-12-23 09:30:00,11.24,11.24,11.14,11.2,74400.0,7.8749,7.8749,7.8049,7.8469,74400.0
2009-12-23 09:35:00,11.2,11.22,11.15,11.17,122600.0,7.8469,7.8609,7.8119,7.8259,122600.0
2009-12-23 09:40:00,11.17,11.22,11.17,11.22,98400.0,7.8259,7.8609,7.8259,7.8609,98400.0
2009-12-23 09:45:00,11.2,11.22,11.18,11.18,42800.0,7.8469,7.8609,7.8329,7.8329,42800.0
2009-12-23 09:50:00,11.18,11.19,11.17,11.17,13800.0,7.8329,7.8399,7.8259,7.8259,13800.0
2009-12-23 09:55:00,11.17,11.17,11.15,11.15,28600.0,7.8259,7.8259,7.8119,7.8119,28600.0
2009-12-23 10:00:00,11.13,11.15,11.03,11.06,110200.0,7.7979,7.8119,7.7278,7.7488,110200.0
2009-12-23 10:05:00,11.07,11.07,11.05,11.05,40600.0,7.7558,7.7558,7.7418,7.7418,40600.0
2009-12-23 10:10:00,11.05,11.06,11.03,11.04,28600.0,7.7418,7.7488,7.7278,7.7348,28600.0
2009-12-23 10:15:00,11.04,11.05,10.99,10.99,39000.0,7.7348,7.7418,7.6998,7.6998,39000.0
2009-12-23 10:20:00,10.99,11.0,10.95,10.95,53000.0,7.6998,7.7068,7.6717,7.6717,53000.0
2009-12-23 10:25:00,10.95,10.95,10.92,10.93,50600.0,7.6717,7.6717,7.6507,7.6577,50600.0
2009-12-23 10:30:00,10.93,10.96,10.93,10.94,39200.0,7.6577,7.6788,7.6577,7.6647,39200.0
2009-12-23 10:35:00,10.94,10.96,10.93,10.94,29600.0,7.6647,7.6788,7.6577,7.6647,29600.0
2009-12-23 10:40:00,10.94,10.97,10.94,10.97,12200.0,7.6647,7.6858,7.6647,7.6858,12200.0
2009-12-23 10:45:00,10.97,10.99,10.97,10.99,24600.0,7.6858,7.6998,7.6858,7.6998,24600.0
2009-12-23 10:50:00,10.99,10.99,10.97,10.99,14600.0,7.6998,7.6998,7.6858,7.6998,14600.0
2009-12-23 10:55:00,10.99,10.99,10.98,10.99,30800.0,7.6998,7.6998,7.6928,7.6998,30800.0
2009-12-23 11:00:00,10.99,11.0,10.99,11.0,6400.0,7.6998,7.7068,7.6998,7.7068,6400.0
2009-12-23 11:05:00,11.0,11.0,10.99,10.99,19600.0,7.7068,7.7068,7.6998,7.6998,19600.0
2009-12-23 11:10:00,11.0,11.01,11.0,11.01,12600.0,7.7068,7.7138,7.7068,7.7138,12600.0
2009-12-23 11:15:00,11.01,11.04,11.0,11.03,26200.0,7.7138,7.7348,7.7068,7.7278,26200.0
2009-12-23 11:20:00,11.04,11.06,11.04,11.06,37600.0,7.7348,7.7488,7.7348,7.7488,37600.0
2009-12-23 11:25:00,11.06,11.09,11.06,11.08,15600.0,7.7488,7.7698,7.7488,7.7628,15600.0
2009-12-23 11:30:00,11.09,11.09,11.06,11.06,47800.0,7.7698,7.7698,7.7488,7.7488,47800.0
2009-12-23 11:35:00,11.07,11.08,11.06,11.06,21400.0,7.7558,7.7628,7.7488,7.7488,21400.0
2009-12-23 11:40:00,11.07,11.08,11.06,11.07,8000.0,7.7558,7.7628,7.7488,7.7558,8000.0
2009-12-23 11:45:00,11.07,11.07,11.06,11.07,5600.0,7.7558,7.7558,7.7488,7.7558,5600.0
2009-12-23 11:50:00,11.07,11.07,11.06,11.07,37600.0,7.7558,7.7558,7.7488,7.7558,37600.0
2009-12-23 11:55:00,11.07,11.13,11.06,11.13,86200.0,7.7558,7.7979,7.7488,7.7979,86200.0
2009-12-23 12:00:00,11.13,11.13,11.12,11.12,29400.0,7.7979,7.7979,7.7909,7.7909,29400.0
2009-12-23 12:05:00,11.12,11.13,11.11,11.12,44400.0,7.7909,7.7979,7.7838,7.7909,44400.0
2009-12-23 12:10:00,11.12,11.12,11.12,11.12,3800.0,7.7909,7.7909,7.7909,7.7909,3800.0
2009-12-23 12:15:00,11.12,11.12,11.12,11.12,3400.0,7.7909,7.7909,7.7909,7.7909,3400.0
2009-12-23 12:20:00,11.12,11.13,11.12,11.13,23000.0,7.7909,7.7979,7.7909,7.7979,23000.0
2009-12-23 12:25:00,11.12,11.13,11.12,11.13,7400.0,7.7909,7.7979,7.7909,7.7979,7400.0
2009-12-23 12:30:00,11.12,11.13,11.12,11.12,25600.0,7.7909,7.7979,7.7909,7.7909,25600.0
2009-12-23 12:35:00,11.13,11.13,11.12,11.12,13200.0,7.7979,7.7979,7.7909,7.7909,13200.0
2009-12-23 12:40:00,11.12,11.13,11.12,11.13,10800.0,7.7909,7.7979,7.7909,7.7979,10800.0
2009-12-23 12:45:00,11.12,11.12,11.12,11.12,9400.0,7.7909,7.7909,7.7909,7.7909,9400.0
2009-12-23 12:50:00,11.12,11.13,11.1,11.11,36400.0,7.7909,7.7979,7.7768,7.7838,36400.0
2009-12-23 12:55:00,11.1,11.11,11.1,11.1,20800.0,7.7768,7.7838,7.7768,7.7768,20800.0
2009-12-23 13:00:00,11.1,11.11,11.1,11.1,29800.0,7.7768,7.7838,7.7768,7.7768,29800.0
2009-12-23 13:05:00,11.11,11.11,11.1,11.11,37200.0,7.7838,7.7838,7.7768,7.7838,37200.0
2009-12-23 13:10:00,11.11,11.13,11.11,11.13,22400.0,7.7838,7.7979,7.7838,7.7979,22400.0
2009-12-23 13:15:00,11.13,11.13,11.12,11.13,27200.0,7.7979,7.7979,7.7909,7.7979,27200.0
2009-12-23 13:20:00,11.13,11.13,11.12,11.13,27200.0,7.7979,7.7979,7.7909,7.7979,27200.0
2009-12-23 13:25:00,11.13,11.13,11.12,11.13,13000.0,7.7979,7.7979,7.7909,7.7979,13000.0
2009-12-23 13:30:00,11.13,11.13,11.12,11.12,42400.0,7.7979,7.7979,7.7909,7.7909,42400.0
2009-12-23 13:35:00,11.13,11.13,11.11,11.12,25200.0,7.7979,7.7979,7.7838,7.7909,25200.0
2009-12-23 13:40:00,11.12,11.13,11.11,11.13,28200.0,7.7909,7.7979,7.7838,7.7979,28200.0
2009-12-23 13:45:00,11.13,11.13,11.11,11.11,37400.0,7.7979,7.7979,7.7838,7.7838,37400.0
2009-12-23 13:50:00,11.12,11.12,11.11,11.12,16800.0,7.7909,7.7909,7.7838,7.7909,16800.0
2009-12-23 13:55:00,11.12,11.12,11.11,11.12,15000.0,7.7909,7.7909,7.7838,7.7909,15000.0
2009-12-23 14:00:00,11.12,11.12,11.11,11.12,11600.0,7.7909,7.7909,7.7838,7.7909,11600.0
2009-12-23 14:05:00,11.12,11.12,11.11,11.12,10600.0,7.7909,7.7909,7.7838,7.7909,10600.0
2009-12-23 14:10:00,11.11,11.12,11.11,11.12,5800.0,7.7838,7.7909,7.7838,7.7909,5800.0
2009-12-23 14:15:00,11.12,11.12,11.11,11.12,15800.0,7.7909,7.7909,7.7838,7.7909,15800.0
2009-12-23 14:20:00,11.11,11.12,11.11,11.12,10200.0,7.7838,7.7909,7.7838,7.7909,10200.0
2009-12-23 14:25:00,11.12,11.12,11.11,11.11,18000.0,7.7909,7.7909,7.7838,7.7838,18000.0
2009-12-23 14:30:00,11.12,11.12,11.1,11.1,31800.0,7.7909,7.7909,7.7768,7.7768,31800.0
2009-12-23 14:35:00,11.1,11.11,11.1,11.1,9400.0,7.7768,7.7838,7.7768,7.7768,9400.0
2009-12-23 14:40:00,11.1,11.11,11.1,11.1,8000.0,7.7768,7.7838,7.7768,7.7768,8000.0
2009-12-23 14:45:00,11.1,11.1,11.09,11.1,24400.0,7.7768,7.7768,7.7698,7.7768,24400.0
2009-12-23 14:50:00,11.1,11.1,11.09,11.1,14800.0,7.7768,7.7768,7.7698,7.7768,14800.0
2009-12-23 14:55:00,11.1,11.1,11.09,11.1,9600.0,7.7768,7.7768,7.7698,7.7768,9600.0
2009-12-23 15:00:00,11.1,11.1,11.09,11.1,9600.0,7.7768,7.7768,7.7698,7.7768,9600.0
2009-12-23 15:05:00,11.1,11.1,11.08,11.09,17200.0,7.7768,7.7768,7.7628,7.7698,17200.0
2009-12-23 15:10:00,11.08,11.09,11.08,11.09,42200.0,7.7628,7.7698,7.7628,7.7698,42200.0
2009-12-23 15:15:00,11.09,11.09,11.08,11.09,32200.0,7.7698,7.7698,7.7628,7.7698,32200.0
2009-12-23 15:20:00,11.09,11.09,11.08,11.09,15600.0,7.7698,7.7698,7.7628,7.7698,15600.0
2009-12-23 15:25:00,11.09,11.09,11.08,11.09,8800.0,7.7698,7.7698,7.7628,7.7698,8800.0
2009-12-23 15:30:00,11.09,11.09,11.06,11.06,36000.0,7.7698,7.7698,7.7488,7.7488,36000.0
2009-12-23 15:35:00,11.06,11.06,11.06,11.06,40200.0,7.7488,7.7488,7.7488,7.7488,40200.0
2009-12-23 15:40:00,11.06,11.06,11.05,11.06,40200.0,7.7488,7.7488,7.7418,7.7488,40200.0
2009-12-23 15:45:00,11.06,11.06,11.05,11.05,28400.0,7.7488,7.7488,7.7418,7.7418,28400.0
2009-12-23 15:50:00,11.05,11.06,11.05,11.05,70800.0,7.7418,7.7488,7.7418,7.7418,70800.0
2009-12-23 15:55:00,11.05,11.06,11.04,11.06,142000.0,7.7418,7.7488,7.7348,7.7488,142000.0
2009-12-24 09:30:00,11.05,11.05,11.01,11.03,11600.0,7.7418,7.7418,7.7138,7.7278,11600.0
2009-12-24 09:35:00,11.03,11.04,11.01,11.02,14200.0,7.7278,7.7348,7.7138,7.7208,14200.0
2009-12-24 09:40:00,11.03,11.06,11.02,11.04,14200.0,7.7278,7.7488,7.7208,7.7348,14200.0
2009-12-24 09:45:00,11.05,11.05,11.03,11.05,7000.0,7.7418,7.7418,7.7278,7.7418,7000.0
2009-12-24 09:50:00,11.04,11.05,11.02,11.02,11000.0,7.7348,7.7418,7.7208,7.7208,11000.0
2009-12-24 09:55:00,11.02,11.02,11.01,11.01,8800.0,7.7208,7.7208,7.7138,7.7138,8800.0
2009-12-24 10:00:00,11.01,11.01,11.0,11.01,12800.0,7.7138,7.7138,7.7068,7.7138,12800.0
2009-12-24 10:05:00,11.02,11.02,11.01,11.02,6000.0,7.7208,7.7208,7.7138,7.7208,6000.0
2009-12-24 10:10:00,11.02,11.04,11.02,11.03,38800.0,7.7208,7.7348,7.7208,7.7278,38800.0
2009-12-24 10:15:00,11.03,11.03,11.03,11.03,6000.0,7.7278,7.7278,7.7278,7.7278,6000.0
2009-12-24 10:20:00,11.03,11.03,11.01,11.02,28000.0,7.7278,7.7278,7.7138,7.7208,28000.0
2009-12-24 10:25:00,11.02,11.02,11.01,11.02,11600.0,7.7208,7.7208,7.7138,7.7208,11600.0
2009-12-24 10:30:00,11.01,11.01,11.01,11.01,6600.0,7.7138,7.7138,7.7138,7.7138,6600.0
2009-12-24 10:35:00,11.0,11.01,11.0,11.01,9000.0,7.7068,7.7138,7.7068,7.7138,9000.0
2009-12-24 10:40:00,11.01,11.01,11.0,11.0,12400.0,7.7138,7.7138,7.7068,7.7068,12400.0
2009-12-24 10:45:00,11.0,11.0,10.99,10.99,9800.0,7.7068,7.7068,7.6998,7.6998,9800.0
2009-12-24 10:50:00,10.99,10.99,10.97,10.99,17000.0,7.6998,7.6998,7.6858,7.6998,17000.0
2009-12-24 10:55:00,10.99,10.99,10.98,10.99,6400.0,7.6998,7.6998,7.6928,7.6998,6400.0
2009-12-24 11:00:00,10.99,11.0,10.99,11.0,4200.0,7.6998,7.7068,7.6998,7.7068,4200.0
2009-12-24 11:05:00,10.99,10.99,10.97,10.97,11000.0,7.6998,7.6998,7.6858,7.6858,11000.0
2009-12-24 11:10:00,10.97,10.97,10.95,10.95,22600.0,7.6858,7.6858,7.6717,7.6717,22600.0
2009-12-24 11:15:00,10.95,10.95,10.95,10.95,10000.0,7.6717,7.6717,7.6717,7.6717,10000.0
2009-12-24 11:20:00,10.96,10.96,10.95,10.95,12800.0,7.6788,7.6788,7.6717,7.6717,12800.0
2009-12-24 11:25:00,10.95,10.95,10.94,10.95,6800.0,7.6717,7.6717,7.6647,7.6717,6800.0
2009-12-24 11:30:00,10.94,10.96,10.94,10.96,27600.0,7.6647,7.6788,7.6647,7.6788,27600.0
2009-12-24 11:35:00,10.95,10.97,10.95,10.97,7200.0,7.6717,7.6858,7.6717,7.6858,7200.0
2009-12-24 11:40:00,10.97,10.97,10.96,10.96,9800.0,7.6858,7.6858,7.6788,7.6788,9800.0
2009-12-24 11:45:00,10.96,10.96,10.95,10.95,12800.0,7.6788,7.6788,7.6717,7.6717,12800.0
2009-12-24 11:50:00,10.95,10.97,10.95,10.96,30600.0,7.6717,7.6858,7.6717,7.6788,30600.0
2009-12-24 11:55:00,10.96,10.97,10.96,10.97,10000.0,7.6788,7.6858,7.6788,7.6858,10000.0
2009-12-24 12:00:00,10.97,10.97,10.96,10.96,13800.0,7.6858,7.6858,7.6788,7.6788,13800.0
2009-12-24 12:05:00,10.96,10.96,10.96,10.96,15400.0,7.6788,7.6788,7.6788,7.6788,15400.0
2009-12-24 12:10:00,10.96,10.96,10.96,10.96,14600.0,7.6788,7.6788,7.6788,7.6788,14600.0
2009-12-24 12:15:00,10.96,10.97,10.96,10.97,10800.0,7.6788,7.6858,7.6788,7.6858,10800.0
2009-12-24 12:20:00,10.97,10.97,10.95,10.95,12600.0,7.6858,7.6858,7.6717,7.6717,12600.0
2009-12-24 12:25:00,10.96,10.96,10.95,10.95,9400.0,7.6788,7.6788,7.6717,7.6717,9400.0
2009-12-24 12:30:00,10.95,10.95,10.95,10.95,4400.0,7.6717,7.6717,7.6717,7.6717,4400.0
2009-12-24 12:35:00,10.95,10.95,10.95,10.95,4600.0,7.6717,7.6717,7.6717,7.6717,4600.0
2009-12-24 12:40:00,10.95,10.95,10.95,10.95,7400.0,7.6717,7.6717,7.6717,7.6717,7400.0
2009-12-24 12:45:00,10.95,10.95,10.95,10.95,5800.0,7.6717,7.6717,7.6717,7.6717,5800.0
2009-12-24 12:50:00,10.95,10.95,10.95,10.95,22200.0,7.6717,7.6717,7.6717,7.6717,22200.0
2009-12-24 12:55:00,10.95,10.96,10.95,10.96,36800.0,7.6717,7.6788,7.6717,7.6788,36800.0
2009-12-28 09:30:00,10.94,10.99,10.94,10.95,16400.0,7.6647,7.6998,7.6647,7.6717,16400.0
2009-12-28 09:35:00,10.95,10.99,10.95,10.96,31800.0,7.6717,7.6998,7.6717,7.6788,31800.0
2009-12-28 09:40:00,10.97,10.99,10.96,10.99,15400.0,7.6858,7.6998,7.6788,7.6998,15400.0
2009-12-28 09:45:00,10.97,10.99,10.97,10.99,33400.0,7.6858,7.6998,7.6858,7.6998,33400.0
2009-12-28 09:50:00,10.99,10.99,10.99,10.99,5400.0,7.6998,7.6998,7.6998,7.6998,5400.0
2009-12-28 09:55:00,10.98,10.99,10.97,10.97,13200.0,7.6928,7.6998,7.6858,7.6858,13200.0
2009-12-28 10:00:00,10.97,10.97,10.93,10.96,22600.0,7.6858,7.6858,7.6577,7.6788,22600.0
2009-12-28 10:05:00,10.97,10.99,10.96,10.99,8600.0,7.6858,7.6998,7.6788,7.6998,8600.0
2009-12-28 10:10:00,10.98,10.99,10.92,10.93,17800.0,7.6928,7.6998,7.6507,7.6577,17800.0
2009-12-28 10:15:00,10.93,10.93,10.93,10.93,2800.0,7.6577,7.6577,7.6577,7.6577,2800.0
2009-12-28 10:20:00,10.93,10.94,10.93,10.93,7200.0,7.6577,7.6647,7.6577,7.6577,7200.0
2009-12-28 10:25:00,10.93,10.96,10.93,10.94,26400.0,7.6577,7.6788,7.6577,7.6647,26400.0
2009-12-28 10:30:00,10.94,10.95,10.94,10.94,18600.0,7.6647,7.6717,7.6647,7.6647,18600.0
2009-12-28 10:35:00,10.94,10.94,10.93,10.93,7600.0,7.6647,7.6647,7.6577,7.6577,7600.0
2009-12-28 10:40:00,10.93,10.93,10.92,10.92,17000.0,7.6577,7.6577,7.6507,7.6507,17000.0
2009-12-28 10:45:00,10.93,10.93,10.92,10.93,24400.0,7.6577,7.6577,7.6507,7.6577,24400.0
2009-12-28 10:50:00,10.93,10.94,10.92,10.92,35400.0,7.6577,7.6647,7.6507,7.6507,35400.0
2009-12-28 10:55:00,10.92,10.93,10.92,10.93,16400.0,7.6507,7.6577,7.6507,7.6577,16400.0
2009-12-28 11:00:00,10.93,10.93,10.93,10.93,7000.0,7.6577,7.6577,7.6577,7.6577,7000.0
2009-12-28 11:05:00,10.93,10.93,10.93,10.93,13600.0,7.6577,7.6577,7.6577,7.6577,13600.0
2009-12-28 11:10:00,10.93,10.94,10.92,10.93,14400.0,7.6577,7.6647,7.6507,7.6577,14400.0
2009-12-28 11:15:00,10.92,10.93,10.9,10.9,23400.0,7.6507,7.6577,7.6367,7.6367,23400.0
2009-12-28 11:20:00,10.9,10.9,10.9,10.9,17200.0,7.6367,7.6367,7.6367,7.6367,17200.0
2009-12-28 11:25:00,10.9,10.9,10.9,10.9,8000.0,7.6367,7.6367,7.6367,7.6367,8000.0
2009-12-28 11:30:00,10.9,10.9,10.9,10.9,10200.0,7.6367,7.6367,7.6367,7.6367,10200.0
2009-12-28 11:35:00,10.91,10.92,10.9,10.91,8800.0,7.6437,7.6507,7.6367,7.6437,8800.0
2009-12-28 11:40:00,10.92,10.92,10.9,10.9,16400.0,7.6507,7.6507,7.6367,7.6367,16400.0
2009-12-28 11:45:00,10.9,10.9,10.9,10.9,400.0,7.6367,7.6367,7.6367,7.6367,400.0
2009-12-28 11:50:00,10.9,10.9,10.9,10.9,1400.0,7.6367,7.6367,7.6367,7.6367,1400.0
2009-12-28 11:55:00,10.9,10.91,10.9,10.91,35800.0,7.6367,7.6437,7.6367,7.6437,35800.0
2009-12-28 12:00:00,10.9,10.9,10.9,10.9,4800.0,7.6367,7.6367,7.6367,7.6367,4800.0
2009-12-28 12:05:00,10.9,10.9,10.9,10.9,9000.0,7.6367,7.6367,7.6367,7.6367,9000.0
2009-12-28 12:10:00,10.9,10.9,10.9,10.9,5600.0,7.6367,7.6367,7.6367,7.6367,5600.0
2009-12-28 12:15:00,10.9,10.92,10.9,10.91,36800.0,7.6367,7.6507,7.6367,7.6437,36800.0
2009-12-28 12:20:00,10.9,10.92,10.9,10.92,41000.0,7.6367,7.6507,7.6367,7.6507,41000.0
2009-12-28 12:25:00,10.92,10.93,10.92,10.93,31000.0,7.6507,7.6577,7.6507,7.6577,31000.0
2009-12-28 12:30:00,10.93,10.93,10.93,10.93,18400.0,7.6577,7.6577,7.6577,7.6577,18400.0
2009-12-28 12:35:00,10.93,10.93,10.93,10.93,6000.0,7.6577,7.6577,7.6577,7.6577,6000.0
2009-12-28 12:40:00,10.93,10.93,10.93,10.93,9400.0,7.6577,7.6577,7.6577,7.6577,9400.0
2009-12-28 12:45:00,10.93,10.94,10.93,10.93,16200.0,7.6577,7.6647,7.6577,7.6577,16200.0
2009-12-28 12:50:00,10.93,10.94,10.93,10.94,9800.0,7.6577,7.6647,7.6577,7.6647,9800.0
2009-12-28 12:55:00,10.94,10.94,10.94,10.94,17800.0,7.6647,7.6647,7.6647,7.6647,17800.0
2009-12-28 13:00:00,10.94,10.95,10.94,10.95,18600.0,7.6647,7.6717,7.6647,7.6717,18600.0
2009-12-28 13:05:00,10.95,10.96,10.94,10.95,7400.0,7.6717,7.6788,7.6647,7.6717,7400.0
2009-12-28 13:10:00,10.95,10.96,10.95,10.96,6000.0,7.6717,7.6788,7.6717,7.6788,6000.0
2009-12-28 13:15:00,10.96,10.96,10.95,10.96,15200.0,7.6788,7.6788,7.6717,7.6788,15200.0
2009-12-28 13:20:00,10.95,10.96,10.95,10.96,25800.0,7.6717,7.6788,7.6717,7.6788,25800.0
2009-12-28 13:25:00,10.95,10.97,10.95,10.97,21600.0,7.6717,7.6858,7.6717,7.6858,21600.0
2009-12-28 13:30:00,10.97,10.97,10.97,10.97,19000.0,7.6858,7.6858,7.6858,7.6858,19000.0
2009-12-28 13:35:00,10.97,10.97,10.97,10.97,25600.0,7.6858,7.6858,7.6858,7.6858,25600.0
2009-12-28 13:40:00,10.97,10.97,10.97,10.97,14400.0,7.6858,7.6858,7.6858,7.6858,14400.0
2009-12-28 13:45:00,10.97,10.97,10.97,10.97,26000.0,7.6858,7.6858,7.6858,7.6858,26000.0
2009-12-28 13:50:00,10.97,10.97,10.97,10.97,6800.0,7.6858,7.6858,7.6858,7.6858,6800.0
2009-12-28 13:55:00,10.97,10.97,10.97,10.97,4400.0,7.6858,7.6858,7.6858,7.6858,4400.0
2009-12-28 14:00:00,10.97,10.97,10.95,10.96,22200.0,7.6858,7.6858,7.6717,7.6788,22200.0
2009-12-28 14:05:00,10.95,10.95,10.95,10.95,5200.0,7.6717,7.6717,7.6717,7.6717,5200.0
2009-12-28 14:10:00,10.95,10.95,10.93,10.93,54200.0,7.6717,7.6717,7.6577,7.6577,54200.0
2009-12-28 14:15:00,10.93,10.93,10.87,10.87,66400.0,7.6577,7.6577,7.6157,7.6157,66400.0
2009-12-28 14:20:00,10.86,10.86,10.85,10.86,69400.0,7.6087,7.6087,7.6017,7.6087,69400.0
2009-12-28 14:25:00,10.85,10.86,10.84,10.85,11000.0,7.6017,7.6087,7.5947,7.6017,11000.0
2009-12-28 14:30:00,10.85,10.87,10.85,10.87,16800.0,7.6017,7.6157,7.6017,7.6157,16800.0
2009-12-28 14:35:00,10.87,10.87,10.85,10.86,15800.0,7.6157,7.6157,7.6017,7.6087,15800.0
2009-12-28 14:40:00,10.86,10.86,10.83,10.84,16800.0,7.6087,7.6087,7.5877,7.5947,16800.0
2009-12-28 14:45:00,10.84,10.85,10.84,10.85,7200.0,7.5947,7.6017,7.5947,7.6017,7200.0
2009-12-28 14:50:00,10.85,10.85,10.85,10.85,9400.0,7.6017,7.6017,7.6017,7.6017,9400.0
2009-12-28 14:55:00,10.85,10.85,10.83,10.83,19400.0,7.6017,7.6017,7.5877,7.5877,19400.0
2009-12-28 15:00:00,10.84,10.84,10.83,10.84,15400.0,7.5947,7.5947,7.5877,7.5947,15400.0
2009-12-28 15:05:00,10.85,10.85,10.85,10.85,11200.0,7.6017,7.6017,7.6017,7.6017,11200.0
2009-12-28 15:10:00,10.85,10.86,10.85,10.85,44600.0,7.6017,7.6087,7.6017,7.6017,44600.0
2009-12-28 15:15:00,10.85,10.86,10.84,10.85,41400.0,7.6017,7.6087,7.5947,7.6017,41400.0
2009-12-28 15:20:00,10.85,10.85,10.85,10.85,11200.0,7.6017,7.6017,7.6017,7.6017,11200.0
2009-12-28 15:25:00,10.85,10.85,10.83,10.83,33200.0,7.6017,7.6017,7.5877,7.5877,33200.0
2009-12-28 15:30:00,10.83,10.84,10.83,10.83,46000.0,7.5877,7.5947,7.5877,7.5877,46000.0
2009-12-28 15:35:00,10.84,10.85,10.83,10.84,30000.0,7.5947,7.6017,7.5877,7.5947,30000.0
2009-12-28 15:40:00,10.84,10.85,10.83,10.85,49800.0,7.5947,7.6017,7.5877,7.6017,49800.0
2009-12-28 15:45:00,10.85,10.86,10.85,10.85,31400.0,7.6017,7.6087,7.6017,7.6017,31400.0
2009-12-28 15:50:00,10.85,10.86,10.83,10.86,66400.0,7.6017,7.6087,7.5877,7.6087,66400.0
2009-12-28 15:55:00,10.86,10.87,10.85,10.87,124000.0,7.6087,7.6157,7.6017,7.6157,124000.0
2009-12-29 09:30:00,10.84,10.87,10.83,10.84,18400.0,7.5947,7.6157,7.5877,7.5947,18400.0
2009-12-29 09:35:00,10.84,10.86,10.81,10.84,16600.0,7.5947,7.6087,7.5737,7.5947,16600.0
2009-12-29 09:40:00,10.84,10.87,10.84,10.87,14800.0,7.5947,7.6157,7.5947,7.6157,14800.0
2009-12-29 09:45:00,10.86,10.88,10.85,10.85,12400.0,7.6087,7.6227,7.6017,7.6017,12400.0
2009-12-29 09:50:00,10.84,10.87,10.84,10.87,15600.0,7.5947,7.6157,7.5947,7.6157,15600.0
2009-12-29 09:55:00,10.87,10.87,10.84,10.86,13000.0,7.6157,7.6157,7.5947,7.6087,13000.0
2009-12-29 10:00:00,10.85,10.85,10.83,10.83,17000.0,7.6017,7.6017,7.5877,7.5877,17000.0
2009-12-29 10:05:00,10.82,10.82,10.79,10.81,11600.0,7.5807,7.5807,7.5597,7.5737,11600.0
2009-12-29 10:10:00,10.81,10.84,10.81,10.84,17000.0,7.5737,7.5947,7.5737,7.5947,17000.0
2009-12-29 10:15:00,10.84,10.85,10.84,10.84,8200.0,7.5947,7.6017,7.5947,7.5947,8200.0
2009-12-29 10:20:00,10.84,10.84,10.81,10.82,11600.0,7.5947,7.5947,7.5737,7.5807,11600.0
2009-12-29 10:25:00,10.83,10.83,10.81,10.81,4000.0,7.5877,7.5877,7.5737,7.5737,4000.0
2009-12-29 10:30:00,10.81,10.81,10.81,10.81,7200.0,7.5737,7.5737,7.5737,7.5737,7200.0
2009-12-29 10:35:00,10.81,10.81,10.81,10.81,44000.0,7.5737,7.5737,7.5737,7.5737,44000.0
2009-12-29 10:40:00,10.81,10.81,10.79,10.8,9400.0,7.5737,7.5737,7.5597,7.5667,9400.0
2009-12-29 10:45:00,10.8,10.8,10.79,10.79,6800.0,7.5667,7.5667,7.5597,7.5597,6800.0
2009-12-29 10:50:00,10.79,10.79,10.79,10.79,2400.0,7.5597,7.5597,7.5597,7.5597,2400.0
2009-12-29 10:55:00,10.79,10.8,10.79,10.8,9800.0,7.5597,7.5667,7.5597,7.5667,9800.0
2009-12-29 11:00:00,10.79,10.8,10.79,10.8,11200.0,7.5597,7.5667,7.5597,7.5667,11200.0
2009-12-29 11:05:00,10.81,10.81,10.8,10.81,6400.0,7.5737,7.5737,7.5667,7.5737,6400.0
2009-12-29 11:10:00,10.81,10.81,10.81,10.81,13400.0,7.5737,7.5737,7.5737,7.5737,13400.0
2009-12-29 11:15:00,10.81,10.81,10.81,10.81,7200.0,7.5737,7.5737,7.5737,7.5737,7200.0
2009-12-29 11:20:00,10.81,10.83,10.81,10.82,14000.0,7.5737,7.5877,7.5737,7.5807,14000.0
2009-12-29 11:25:00,10.82,10.82,10.81,10.81,8200.0,7.5807,7.5807,7.5737,7.5737,8200.0
2009-12-29 11:30:00,10.81,10.83,10.81,10.83,14400.0,7.5737,7.5877,7.5737,7.5877,14400.0
2009-12-29 11:35:00,10.82,10.82,10.81,10.81,25400.0,7.5807,7.5807,7.5737,7.5737,25400.0
2009-12-29 11:40:00,10.81,10.81,10.78,10.78,11000.0,7.5737,7.5737,7.5526,7.5526,11000.0
2009-12-29 11:45:00,10.78,10.78,10.77,10.78,15000.0,7.5526,7.5526,7.5456,7.5526,15000.0
2009-12-29 11:50:00,10.78,10.78,10.77,10.78,13600.0,7.5526,7.5526,7.5456,7.5526,13600.0
2009-12-29 11:55:00,10.77,10.78,10.77,10.78,16400.0,7.5456,7.5526,7.5456,7.5526,16400.0
2009-12-29 12:00:00,10.77,10.78,10.77,10.78,14000.0,7.5456,7.5526,7.5456,7.5526,14000.0
2009-12-29 12:05:00,10.78,10.78,10.77,10.77,8600.0,7.5526,7.5526,7.5456,7.5456,8600.0
2009-12-29 12:10:00,10.78,10.78,10.77,10.78,20400.0,7.5526,7.5526,7.5456,7.5526,20400.0
2009-12-29 12:15:00,10.78,10.78,10.75,10.75,30600.0,7.5526,7.5526,7.5316,7.5316,30600.0
2009-12-29 12:20:00,10.76,10.76,10.73,10.74,49200.0,7.5386,7.5386,7.5176,7.5246,49200.0
2009-12-29 12:25:00,10.74,10.75,10.72,10.72,30200.0,7.5246,7.5316,7.5106,7.5106,30200.0
2009-12-29 12:30:00,10.72,10.73,10.71,10.73,54000.0,7.5106,7.5176,7.5036,7.5176,54000.0
2009-12-29 12:35:00,10.73,10.75,10.72,10.74,39000.0,7.5176,7.5316,7.5106,7.5246,39000.0
2009-12-29 12:40:00,10.75,10.76,10.74,10.75,16600.0,7.5316,7.5386,7.5246,7.5316,16600.0
2009-12-29 12:45:00,10.75,10.76,10.74,10.74,79400.0,7.5316,7.5386,7.5246,7.5246,79400.0
2009-12-29 12:50:00,10.74,10.74,10.74,10.74,23800.0,7.5246,7.5246,7.5246,7.5246,23800.0
2009-12-29 12:55:00,10.74,10.74,10.74,10.74,41400.0,7.5246,7.5246,7.5246,7.5246,41400.0
2009-12-29 13:00:00,10.74,10.76,10.74,10.75,24000.0,7.5246,7.5386,7.5246,7.5316,24000.0
2009-12-29 13:05:00,10.75,10.76,10.74,10.74,21400.0,7.5316,7.5386,7.5246,7.5246,21400.0
2009-12-29 13:10:00,10.74,10.74,10.74,10.74,11200.0,7.5246,7.5246,7.5246,7.5246,11200.0
2009-12-29 13:15:00,10.74,10.76,10.74,10.75,22800.0,7.5246,7.5386,7.5246,7.5316,22800.0
2009-12-29 13:20:00,10.76,10.76,10.76,10.76,3200.0,7.5386,7.5386,7.5386,7.5386,3200.0
2009-12-29 13:25:00,10.76,10.76,10.76,10.76,9000.0,7.5386,7.5386,7.5386,7.5386,9000.0
2009-12-29 13:30:00,10.76,10.76,10.75,10.75,29200.0,7.5386,7.5386,7.5316,7.5316,29200.0
2009-12-29 13:35:00,10.75,10.76,10.75,10.76,16000.0,7.5316,7.5386,7.5316,7.5386,16000.0
2009-12-29 13:40:00,10.75,10.76,10.74,10.76,10800.0,7.5316,7.5386,7.5246,7.5386,10800.0
2009-12-29 13:45:00,10.76,10.78,10.75,10.77,46000.0,7.5386,7.5526,7.5316,7.5456,46000.0
2009-12-29 13:50:00,10.77,10.79,10.77,10.78,32000.0,7.5456,7.5597,7.5456,7.5526,32000.0
2009-12-29 13:55:00,10.78,10.79,10.78,10.79,7600.0,7.5526,7.5597,7.5526,7.5597,7600.0
2009-12-29 14:00:00,10.78,10.8,10.78,10.8,20000.0,7.5526,7.5667,7.5526,7.5667,20000.0
2009-12-29 14:05:00,10.79,10.81,10.79,10.81,16400.0,7.5597,7.5737,7.5597,7.5737,16400.0
2009-12-29 14:10:00,10.81,10.81,10.81,10.81,9600.0,7.5737,7.5737,7.5737,7.5737,9600.0
2009-12-29 14:15:00,10.81,10.82,10.8,10.8,10200.0,7.5737,7.5807,7.5667,7.5667,10200.0
2009-12-29 14:20:00,10.8,10.8,10.8,10.8,6200.0,7.5667,7.5667,7.5667,7.5667,6200.0
2009-12-29 14:25:00,10.8,10.8,10.79,10.79,8600.0,7.5667,7.5667,7.5597,7.5597,8600.0
2009-12-29 14:30:00,10.79,10.8,10.79,10.79,4200.0,7.5597,7.5667,7.5597,7.5597,4200.0
2009-12-29 14:35:00,10.79,10.8,10.79,10.8,7400.0,7.5597,7.5667,7.5597,7.5667,7400.0
2009-12-29 14:40:00,10.79,10.8,10.79,10.79,8600.0,7.5597,7.5667,7.5597,7.5597,8600.0
2009-12-29 14:45:00,10.8,10.8,10.76,10.76,44600.0,7.5667,7.5667,7.5386,7.5386,44600.0
2009-12-29 14:50:00,10.77,10.77,10.75,10.76,76400.0,7.5456,7.5456,7.5316,7.5386,76400.0
2009-12-29 14:55:00,10.76,10.77,10.76,10.77,12200.0,7.5386,7.5456,7.5386,7.5456,12200.0
2009-12-29 15:00:00,10.77,10.78,10.76,10.76,27600.0,7.5456,7.5526,7.5386,7.5386,27600.0
2009-12-29 15:05:00,10.76,10.76,10.75,10.76,56400.0,7.5386,7.5386,7.5316,7.5386,56400.0
2009-12-29 15:10:00,10.76,10.77,10.76,10.77,31600.0,7.5386,7.5456,7.5386,7.5456,31600.0
2009-12-29 15:15:00,10.76,10.77,10.76,10.77,29200.0,7.5386,7.5456,7.5386,7.5456,29200.0
2009-12-29 15:20:00,10.77,10.78,10.75,10.76,62400.0,7.5456,7.5526,7.5316,7.5386,62400.0
2009-12-29 15:25:00,10.76,10.77,10.76,10.76,9800.0,7.5386,7.5456,7.5386,7.5386,9800.0
2009-12-29 15:30:00,10.76,10.77,10.76,10.77,9800.0,7.5386,7.5456,7.5386,7.5456,9800.0
2009-12-29 15:35:00,10.77,10.78,10.76,10.78,19600.0,7.5456,7.5526,7.5386,7.5526,19600.0
2009-12-29 15:40:00,10.77,10.78,10.75,10.76,91200.0,7.5456,7.5526,7.5316,7.5386,91200.0
2009-12-29 15:45:00,10.76,10.77,10.76,10.77,22400.0,7.5386,7.5456,7.5386,7.5456,22400.0
2009-12-29 15:50:00,10.77,10.77,10.74,10.76,65600.0,7.5456,7.5456,7.5246,7.5386,65600.0
2009-12-29 15:55:00,10.75,10.77,10.74,10.75,88400.0,7.5316,7.5456,7.5246,7.5316,88400.0
2009-12-30 09:30:00,10.66,10.75,10.66,10.72,22800.0,7.4686,7.5316,7.4686,7.5106,22800.0
2009-12-30 09:35:00,10.71,10.71,10.62,10.63,57200.0,7.5036,7.5036,7.4405,7.4476,57200.0
2009-12-30 09:40:00,10.63,10.68,10.61,10.67,69800.0,7.4476,7.4826,7.4335,7.4756,69800.0
2009-12-30 09:45:00,10.68,10.69,10.6,10.61,62000.0,7.4826,7.4896,7.4265,7.4335,62000.0
2009-12-30 09:50:00,10.61,10.61,10.56,10.56,162000.0,7.4335,7.4335,7.3985,7.3985,162000.0
2009-12-30 09:55:00,10.56,10.56,10.54,10.56,116800.0,7.3985,7.3985,7.3845,7.3985,116800.0
2009-12-30 10:00:00,10.56,10.56,10.53,10.55,93400.0,7.3985,7.3985,7.3775,7.3915,93400.0
2009-12-30 10:05:00,10.55,10.55,10.51,10.53,116400.0,7.3915,7.3915,7.3635,7.3775,116400.0
2009-12-30 10:10:00,10.53,10.55,10.52,10.55,54600.0,7.3775,7.3915,7.3705,7.3915,54600.0
2009-12-30 10:15:00,10.55,10.58,10.55,10.58,32000.0,7.3915,7.4125,7.3915,7.4125,32000.0
2009-12-30 10:20:00,10.58,10.61,10.58,10.61,45400.0,7.4125,7.4335,7.4125,7.4335,45400.0
2009-12-30 10:25:00,10.61,10.63,10.57,10.57,46400.0,7.4335,7.4476,7.4055,7.4055,46400.0
2009-12-30 10:30:00,10.58,10.6,10.57,10.6,41200.0,7.4125,7.4265,7.4055,7.4265,41200.0
2009-12-30 10:35:00,10.6,10.61,10.55,10.55,42600.0,7.4265,7.4335,7.3915,7.3915,42600.0
2009-12-30 10:40:00,10.55,10.58,10.55,10.58,25200.0,7.3915,7.4125,7.3915,7.4125,25200.0
2009-12-30 10:45:00,10.58,10.59,10.55,10.56,34200.0,7.4125,7.4195,7.3915,7.3985,34200.0
2009-12-30 10:50:00,10.55,10.56,10.53,10.54,50800.0,7.3915,7.3985,7.3775,7.3845,50800.0
2009-12-30 10:55:00,10.55,10.55,10.53,10.53,14400.0,7.3915,7.3915,7.3775,7.3775,14400.0
2009-12-30 11:00:00,10.53,10.53,10.52,10.52,26000.0,7.3775,7.3775,7.3705,7.3705,26000.0
2009-12-30 11:05:00,10.52,10.52,10.49,10.5,63200.0,7.3705,7.3705,7.3495,7.3565,63200.0
2009-12-30 11:10:00,10.51,10.53,10.5,10.53,28800.0,7.3635,7.3775,7.3565,7.3775,28800.0
2009-12-30 11:15:00,10.53,10.53,10.52,10.53,20200.0,7.3775,7.3775,7.3705,7.3775,20200.0
2009-12-30 11:20:00,10.53,10.54,10.53,10.53,17200.0,7.3775,7.3845,7.3775,7.3775,17200.0
2009-12-30 11:25:00,10.53,10.54,10.53,10.53,7800.0,7.3775,7.3845,7.3775,7.3775,7800.0
2009-12-30 11:30:00,10.54,10.55,10.53,10.55,27600.0,7.3845,7.3915,7.3775,7.3915,27600.0
2009-12-30 11:35:00,10.55,10.55,10.55,10.55,4000.0,7.3915,7.3915,7.3915,7.3915,4000.0
2009-12-30 11:40:00,10.55,10.55,10.52,10.53,31200.0,7.3915,7.3915,7.3705,7.3775,31200.0
2009-12-30 11:45:00,10.52,10.53,10.51,10.51,24000.0,7.3705,7.3775,7.3635,7.3635,24000.0
2009-12-30 11:50:00,10.51,10.57,10.51,10.57,47600.0,7.3635,7.4055,7.3635,7.4055,47600.0
2009-12-30 11:55:00,10.56,10.56,10.53,10.53,29400.0,7.3985,7.3985,7.3775,7.3775,29400.0
2009-12-30 12:00:00,10.54,10.54,10.53,10.53,15200.0,7.3845,7.3845,7.3775,7.3775,15200.0
2009-12-30 12:05:00,10.54,10.54,10.5,10.5,28800.0,7.3845,7.3845,7.3565,7.3565,28800.0
2009-12-30 12:10:00,10.5,10.51,10.47,10.48,71200.0,7.3565,7.3635,7.3355,7.3425,71200.0
2009-12-30 12:15:00,10.49,10.5,10.48,10.49,72000.0,7.3495,7.3565,7.3425,7.3495,72000.0
2009-12-30 12:20:00,10.49,10.5,10.48,10.48,46400.0,7.3495,7.3565,7.3425,7.3425,46400.0
2009-12-30 12:25:00,10.49,10.49,10.47,10.49,51000.0,7.3495,7.3495,7.3355,7.3495,51000.0
2009-12-30 12:30:00,10.49,10.49,10.47,10.47,31200.0,7.3495,7.3495,7.3355,7.3355,31200.0
2009-12-30 12:35:00,10.47,10.47,10.46,10.46,34200.0,7.3355,7.3355,7.3284,7.3284,34200.0
2009-12-30 12:40:00,10.46,10.46,10.43,10.44,31800.0,7.3284,7.3284,7.3074,7.3144,31800.0
2009-12-30 12:45:00,10.44,10.44,10.43,10.43,43200.0,7.3144,7.3144,7.3074,7.3074,43200.0
2009-12-30 12:50:00,10.43,10.44,10.41,10.43,53400.0,7.3074,7.3144,7.2934,7.3074,53400.0
2009-12-30 12:55:00,10.43,10.43,10.42,10.42,17200.0,7.3074,7.3074,7.3004,7.3004,17200.0
2009-12-30 13:00:00,10.42,10.45,10.42,10.43,30800.0,7.3004,7.3214,7.3004,7.3074,30800.0
2009-12-30 13:05:00,10.43,10.43,10.42,10.42,20200.0,7.3074,7.3074,7.3004,7.3004,20200.0
2009-12-30 13:10:00,10.42,10.43,10.4,10.41,32200.0,7.3004,7.3074,7.2864,7.2934,32200.0
2009-12-30 13:15:00,10.41,10.42,10.4,10.41,21800.0,7.2934,7.3004,7.2864,7.2934,21800.0
2009-12-30 13:20:00,10.4,10.42,10.4,10.4,25800.0,7.2864,7.3004,7.2864,7.2864,25800.0
2009-12-30 13:25:00,10.4,10.42,10.4,10.4,42400.0,7.2864,7.3004,7.2864,7.2864,42400.0
2009-12-30 13:30:00,10.4,10.4,10.38,10.38,19600.0,7.2864,7.2864,7.2724,7.2724,19600.0
2009-12-30 13:35:00,10.38,10.4,10.38,10.4,16800.0,7.2724,7.2864,7.2724,7.2864,16800.0
2009-12-30 13:40:00,10.4,10.4,10.4,10.4,24000.0,7.2864,7.2864,7.2864,7.2864,24000.0
2009-12-30 13:45:00,10.4,10.4,10.4,10.4,24600.0,7.2864,7.2864,7.2864,7.2864,24600.0
2009-12-30 13:50:00,10.4,10.4,10.39,10.39,52600.0,7.2864,7.2864,7.2794,7.2794,52600.0
2009-12-30 13:55:00,10.39,10.42,10.38,10.41,96400.0,7.2794,7.3004,7.2724,7.2934,96400.0
2009-12-30 14:00:00,10.41,10.41,10.4,10.4,10800.0,7.2934,7.2934,7.2864,7.2864,10800.0
2009-12-30 14:05:00,10.4,10.42,10.4,10.42,16600.0,7.2864,7.3004,7.2864,7.3004,16600.0
2009-12-30 14:10:00,10.42,10.43,10.42,10.43,13600.0,7.3004,7.3074,7.3004,7.3074,13600.0
2009-12-30 14:15:00,10.43,10.43,10.42,10.42,18400.0,7.3074,7.3074,7.3004,7.3004,18400.0
2009-12-30 14:20:00,10.42,10.43,10.42,10.42,15200.0,7.3004,7.3074,7.3004,7.3004,15200.0
2009-12-30 14:25:00,10.42,10.43,10.42,10.42,9400.0,7.3004,7.3074,7.3004,7.3004,9400.0
2009-12-30 14:30:00,10.42,10.43,10.42,10.43,15600.0,7.3004,7.3074,7.3004,7.3074,15600.0
2009-12-30 14:35:00,10.43,10.45,10.43,10.44,19000.0,7.3074,7.3214,7.3074,7.3144,19000.0
2009-12-30 14:40:00,10.45,10.45,10.44,10.44,7200.0,7.3214,7.3214,7.3144,7.3144,7200.0
2009-12-30 14:45:00,10.44,10.46,10.44,10.45,17400.0,7.3144,7.3284,7.3144,7.3214,17400.0
2009-12-30 14:50:00,10.46,10.46,10.45,10.45,22200.0,7.3284,7.3284,7.3214,7.3214,22200.0
2009-12-30 14:55:00,10.45,10.45,10.45,10.45,34200.0,7.3214,7.3214,7.3214,7.3214,34200.0
2009-12-30 15:00:00,10.45,10.45,10.44,10.45,37800.0,7.3214,7.3214,7.3144,7.3214,37800.0
2009-12-30 15:05:00,10.45,10.45,10.45,10.45,24200.0,7.3214,7.3214,7.3214,7.3214,24200.0
2009-12-30 15:10:00,10.45,10.46,10.45,10.45,25400.0,7.3214,7.3284,7.3214,7.3214,25400.0
2009-12-30 15:15:00,10.45,10.46,10.44,10.44,96600.0,7.3214,7.3284,7.3144,7.3144,96600.0
2009-12-30 15:20:00,10.45,10.45,10.44,10.44,21000.0,7.3214,7.3214,7.3144,7.3144,21000.0
2009-12-30 15:25:00,10.44,10.46,10.44,10.45,37600.0,7.3144,7.3284,7.3144,7.3214,37600.0
2009-12-30 15:30:00,10.46,10.47,10.45,10.47,31000.0,7.3284,7.3355,7.3214,7.3355,31000.0
2009-12-30 15:35:00,10.47,10.48,10.47,10.47,36800.0,7.3355,7.3425,7.3355,7.3355,36800.0
2009-12-30 15:40:00,10.47,10.49,10.47,10.49,76400.0,7.3355,7.3495,7.3355,7.3495,76400.0
2009-12-30 15:45:00,10.49,10.5,10.49,10.49,58000.0,7.3495,7.3565,7.3495,7.3495,58000.0
2009-12-30 15:50:00,10.49,10.51,10.49,10.49,120200.0,7.3495,7.3635,7.3495,7.3495,120200.0
2009-12-30 15:55:00,10.49,10.51,10.49,10.49,178800.0,7.3495,7.3635,7.3495,7.3495,178800.0
2009-12-31 09:30:00,10.49,10.49,10.42,10.43,16800.0,7.3495,7.3495,7.3004,7.3074,16800.0
2009-12-31 09:35:00,10.43,10.46,10.41,10.42,29000.0,7.3074,7.3284,7.2934,7.3004,29000.0
2009-12-31 09:40:00,10.41,10.42,10.4,10.42,8600.0,7.2934,7.3004,7.2864,7.3004,8600.0
2009-12-31 09:45:00,10.44,10.44,10.41,10.41,7200.0,7.3144,7.3144,7.2934,7.2934,7200.0
2009-12-31 09:50:00,10.43,10.45,10.42,10.43,18000.0,7.3074,7.3214,7.3004,7.3074,18000.0
2009-12-31 09:55:00,10.45,10.46,10.45,10.45,23200.0,7.3214,7.3284,7.3214,7.3214,23200.0
2009-12-31 10:00:00,10.45,10.47,10.45,10.47,9200.0,7.3214,7.3355,7.3214,7.3355,9200.0
2009-12-31 10:05:00,10.46,10.47,10.45,10.47,12200.0,7.3284,7.3355,7.3214,7.3355,12200.0
2009-12-31 10:10:00,10.49,10.49,10.46,10.46,16400.0,7.3495,7.3495,7.3284,7.3284,16400.0
2009-12-31 10:15:00,10.45,10.46,10.45,10.45,18600.0,7.3214,7.3284,7.3214,7.3214,18600.0
2009-12-31 10:20:00,10.45,10.45,10.44,10.45,5400.0,7.3214,7.3214,7.3144,7.3214,5400.0
2009-12-31 10:25:00,10.45,10.45,10.45,10.45,12200.0,7.3214,7.3214,7.3214,7.3214,12200.0
2009-12-31 10:30:00,10.45,10.47,10.45,10.47,20200.0,7.3214,7.3355,7.3214,7.3355,20200.0
2009-12-31 10:35:00,10.47,10.47,10.45,10.47,20600.0,7.3355,7.3355,7.3214,7.3355,20600.0
2009-12-31 10:40:00,10.47,10.49,10.47,10.49,34000.0,7.3355,7.3495,7.3355,7.3495,34000.0
2009-12-31 10:45:00,10.49,10.52,10.49,10.51,49000.0,7.3495,7.3705,7.3495,7.3635,49000.0
2009-12-31 10:50:00,10.52,10.54,10.51,10.53,24200.0,7.3705,7.3845,7.3635,7.3775,24200.0
2009-12-31 10:55:00,10.53,10.53,10.53,10.53,2000.0,7.3775,7.3775,7.3775,7.3775,2000.0
2009-12-31 11:00:00,10.53,10.53,10.53,10.53,14000.0,7.3775,7.3775,7.3775,7.3775,14000.0
2009-12-31 11:05:00,10.53,10.53,10.5,10.5,24200.0,7.3775,7.3775,7.3565,7.3565,24200.0
2009-12-31 11:10:00,10.5,10.51,10.5,10.5,27200.0,7.3565,7.3635,7.3565,7.3565,27200.0
2009-12-31 11:15:00,10.49,10.5,10.49,10.49,27400.0,7.3495,7.3565,7.3495,7.3495,27400.0
2009-12-31 11:20:00,10.49,10.49,10.49,10.49,4200.0,7.3495,7.3495,7.3495,7.3495,4200.0
2009-12-31 11:25:00,10.49,10.51,10.49,10.51,30600.0,7.3495,7.3635,7.3495,7.3635,30600.0
2009-12-31 11:30:00,10.51,10.51,10.51,10.51,3400.0,7.3635,7.3635,7.3635,7.3635,3400.0
2009-12-31 11:35:00,10.51,10.51,10.51,10.51,5800.0,7.3635,7.3635,7.3635,7.3635,5800.0
2009-12-31 11:40:00,10.51,10.51,10.51,10.51,5400.0,7.3635,7.3635,7.3635,7.3635,5400.0
2009-12-31 11:45:00,10.51,10.53,10.51,10.53,38000.0,7.3635,7.3775,7.3635,7.3775,38000.0
2009-12-31 11:50:00,10.54,10.55,10.53,10.55,25400.0,7.3845,7.3915,7.3775,7.3915,25400.0
2009-12-31 11:55:00,10.55,10.56,10.55,10.55,16800.0,7.3915,7.3985,7.3915,7.3915,16800.0
2009-12-31 12:00:00,10.55,10.55,10.54,10.55,9600.0,7.3915,7.3915,7.3845,7.3915,9600.0
2009-12-31 12:05:00,10.54,10.54,10.53,10.53,15600.0,7.3845,7.3845,7.3775,7.3775,15600.0
2009-12-31 12:10:00,10.54,10.54,10.53,10.53,6400.0,7.3845,7.3845,7.3775,7.3775,6400.0
2009-12-31 12:15:00,10.54,10.54,10.53,10.53,7600.0,7.3845,7.3845,7.3775,7.3775,7600.0
2009-12-31 12:20:00,10.54,10.54,10.53,10.53,6600.0,7.3845,7.3845,7.3775,7.3775,6600.0
2009-12-31 12:25:00,10.53,10.54,10.53,10.53,16200.0,7.3775,7.3845,7.3775,7.3775,16200.0
2009-12-31 12:30:00,10.53,10.53,10.52,10.53,3000.0,7.3775,7.3775,7.3705,7.3775,3000.0
2009-12-31 12:35:00,10.53,10.53,10.52,10.53,4200.0,7.3775,7.3775,7.3705,7.3775,4200.0
2009-12-31 12:40:00,10.53,10.53,10.52,10.52,44200.0,7.3775,7.3775,7.3705,7.3705,44200.0
2009-12-31 12:45:00,10.52,10.53,10.52,10.52,29600.0,7.3705,7.3775,7.3705,7.3705,29600.0
2009-12-31 12:50:00,10.52,10.53,10.52,10.53,13400.0,7.3705,7.3775,7.3705,7.3775,13400.0
2009-12-31 12:55:00,10.53,10.53,10.53,10.53,3200.0,7.3775,7.3775,7.3775,7.3775,3200.0
2009-12-31 13:00:00,10.53,10.54,10.53,10.54,8000.0,7.3775,7.3845,7.3775,7.3845,8000.0
2009-12-31 13:05:00,10.54,10.54,10.54,10.54,6800.0,7.3845,7.3845,7.3845,7.3845,6800.0
2009-12-31 13:10:00,10.54,10.54,10.54,10.54,7000.0,7.3845,7.3845,7.3845,7.3845,7000.0
2009-12-31 13:15:00,10.54,10.54,10.5,10.5,44600.0,7.3845,7.3845,7.3565,7.3565,44600.0
2009-12-31 13:20:00,10.5,10.5,10.49,10.5,2200.0,7.3565,7.3565,7.3495,7.3565,2200.0
2009-12-31 13:25:00,10.49,10.5,10.49,10.5,2000.0,7.3495,7.3565,7.3495,7.3565,2000.0
2009-12-31 13:30:00,10.49,10.5,10.49,10.5,3400.0,7.3495,7.3565,7.3495,7.3565,3400.0
2009-12-31 13:35:00,10.5,10.5,10.49,10.49,3400.0,7.3565,7.3565,7.3495,7.3495,3400.0
2009-12-31 13:40:00,10.49,10.5,10.49,10.49,4800.0,7.3495,7.3565,7.3495,7.3495,4800.0
2009-12-31 13:45:00,10.5,10.5,10.49,10.49,12400.0,7.3565,7.3565,7.3495,7.3495,12400.0
2009-12-31 13:50:00,10.49,10.5,10.49,10.5,15200.0,7.3495,7.3565,7.3495,7.3565,15200.0
2009-12-31 13:55:00,10.5,10.5,10.49,10.5,2000.0,7.3565,7.3565,7.3495,7.3565,2000.0
2009-12-31 14:00:00,10.5,10.5,10.49,10.49,6200.0,7.3565,7.3565,7.3495,7.3495,6200.0
2009-12-31 14:05:00,10.5,10.5,10.49,10.49,3400.0,7.3565,7.3565,7.3495,7.3495,3400.0
2009-12-31 14:10:00,10.5,10.5,10.49,10.5,8800.0,7.3565,7.3565,7.3495,7.3565,8800.0
2009-12-31 14:15:00,10.5,10.5,10.49,10.49,4600.0,7.3565,7.3565,7.3495,7.3495,4600.0
2009-12-31 14:20:00,10.5,10.5,10.49,10.5,8800.0,7.3565,7.3565,7.3495,7.3565,8800.0
2009-12-31 14:25:00,10.5,10.5,10.49,10.5,15600.0,7.3565,7.3565,7.3495,7.3565,15600.0
2009-12-31 14:30:00,10.5,10.5,10.49,10.5,24000.0,7.3565,7.3565,7.3495,7.3565,24000.0
2009-12-31 14:35:00,10.5,10.51,10.49,10.49,35200.0,7.3565,7.3635,7.3495,7.3495,35200.0
2009-12-31 14:40:00,10.49,10.49,10.49,10.49,6600.0,7.3495,7.3495,7.3495,7.3495,6600.0
2009-12-31 14:45:00,10.49,10.49,10.48,10.48,13400.0,7.3495,7.3495,7.3425,7.3425,13400.0
2009-12-31 14:50:00,10.48,10.49,10.48,10.49,2000.0,7.3425,7.3495,7.3425,7.3495,2000.0
2009-12-31 14:55:00,10.48,10.49,10.48,10.49,22000.0,7.3425,7.3495,7.3425,7.3495,22000.0
2009-12-31 15:00:00,10.49,10.49,10.49,10.49,14800.0,7.3495,7.3495,7.3495,7.3495,14800.0
2009-12-31 15:05:00,10.49,10.49,10.48,10.48,15200.0,7.3495,7.3495,7.3425,7.3425,15200.0
2009-12-31 15:10:00,10.49,10.49,10.48,10.48,5200.0,7.3495,7.3495,7.3425,7.3425,5200.0
2009-12-31 15:15:00,10.49,10.49,10.48,10.49,9200.0,7.3495,7.3495,7.3425,7.3495,9200.0
2009-12-31 15:20:00,10.49,10.49,10.48,10.49,12800.0,7.3495,7.3495,7.3425,7.3495,12800.0
2009-12-31 15:25:00,10.49,10.49,10.47,10.47,28400.0,7.3495,7.3495,7.3355,7.3355,28400.0
2009-12-31 15:30:00,10.47,10.47,10.47,10.47,37000.0,7.3355,7.3355,7.3355,7.3355,37000.0
2009-12-31 15:35:00,10.47,10.47,10.45,10.46,47200.0,7.3355,7.3355,7.3214,7.3284,47200.0
2009-12-31 15:40:00,10.46,10.46,10.43,10.43,50000.0,7.3284,7.3284,7.3074,7.3074,50000.0
2009-12-31 15:45:00,10.43,10.43,10.4,10.4,71000.0,7.3074,7.3074,7.2864,7.2864,71000.0
2009-12-31 15:50:00,10.4,10.41,10.38,10.39,80400.0,7.2864,7.2934,7.2724,7.2794,80400.0
2009-12-31 15:55:00,10.38,10.38,10.37,10.37,110200.0,7.2724,7.2724,7.2654,7.2654,110200.0
2010-01-04 09:30:00,10.42,10.45,10.38,10.43,51200.0,7.3004,7.3214,7.2724,7.3074,51200.0
2010-01-04 09:35:00,10.42,10.45,10.42,10.43,34400.0,7.3004,7.3214,7.3004,7.3074,34400.0
2010-01-04 09:40:00,10.43,10.45,10.4,10.41,32800.0,7.3074,7.3214,7.2864,7.2934,32800.0
2010-01-04 09:45:00,10.41,10.45,10.41,10.45,29000.0,7.2934,7.3214,7.2934,7.3214,29000.0
2010-01-04 09:50:00,10.45,10.45,10.43,10.44,24200.0,7.3214,7.3214,7.3074,7.3144,24200.0
2010-01-04 09:55:00,10.45,10.45,10.42,10.42,77600.0,7.3214,7.3214,7.3004,7.3004,77600.0
2010-01-04 10:00:00,10.43,10.44,10.4,10.42,91000.0,7.3074,7.3144,7.2864,7.3004,91000.0
2010-01-04 10:05:00,10.42,10.44,10.4,10.41,49000.0,7.3004,7.3144,7.2864,7.2934,49000.0
2010-01-04 10:10:00,10.41,10.42,10.38,10.4,34400.0,7.2934,7.3004,7.2724,7.2864,34400.0
2010-01-04 10:15:00,10.4,10.4,10.38,10.38,16600.0,7.2864,7.2864,7.2724,7.2724,16600.0
2010-01-04 10:20:00,10.38,10.4,10.34,10.36,75600.0,7.2724,7.2864,7.2444,7.2584,75600.0
2010-01-04 10:25:00,10.35,10.4,10.35,10.4,22800.0,7.2514,7.2864,7.2514,7.2864,22800.0
2010-01-04 10:30:00,10.4,10.41,10.38,10.38,29600.0,7.2864,7.2934,7.2724,7.2724,29600.0
2010-01-04 10:35:00,10.39,10.4,10.38,10.39,45400.0,7.2794,7.2864,7.2724,7.2794,45400.0
2010-01-04 10:40:00,10.39,10.4,10.37,10.37,15400.0,7.2794,7.2864,7.2654,7.2654,15400.0
2010-01-04 10:45:00,10.38,10.39,10.37,10.38,14600.0,7.2724,7.2794,7.2654,7.2724,14600.0
2010-01-04 10:50:00,10.38,10.4,10.38,10.38,35600.0,7.2724,7.2864,7.2724,7.2724,35600.0
2010-01-04 10:55:00,10.38,10.4,10.36,10.37,33600.0,7.2724,7.2864,7.2584,7.2654,33600.0
2010-01-04 11:00:00,10.37,10.39,10.37,10.38,34600.0,7.2654,7.2794,7.2654,7.2724,34600.0
2010-01-04 11:05:00,10.39,10.39,10.38,10.38,34200.0,7.2794,7.2794,7.2724,7.2724,34200.0
2010-01-04 11:10:00,10.38,10.39,10.38,10.38,50200.0,7.2724,7.2794,7.2724,7.2724,50200.0
2010-01-04 11:15:00,10.38,10.41,10.38,10.41,43200.0,7.2724,7.2934,7.2724,7.2934,43200.0
2010-01-04 11:20:00,10.4,10.42,10.4,10.42,42200.0,7.2864,7.3004,7.2864,7.3004,42200.0
2010-01-04 11:25:00,10.42,10.42,10.4,10.41,34400.0,7.3004,7.3004,7.2864,7.2934,34400.0
2010-01-04 11:30:00,10.42,10.42,10.4,10.4,81200.0,7.3004,7.3004,7.2864,7.2864,81200.0
2010-01-04 11:35:00,10.4,10.42,10.4,10.41,41000.0,7.2864,7.3004,7.2864,7.2934,41000.0
2010-01-04 11:40:00,10.42,10.44,10.42,10.44,43200.0,7.3004,7.3144,7.3004,7.3144,43200.0
2010-01-04 11:45:00,10.44,10.44,10.43,10.44,26000.0,7.3144,7.3144,7.3074,7.3144,26000.0
2010-01-04 11:50:00,10.44,10.46,10.43,10.45,46000.0,7.3144,7.3284,7.3074,7.3214,46000.0
2010-01-04 11:55:00,10.46,10.46,10.45,10.45,38000.0,7.3284,7.3284,7.3214,7.3214,38000.0
2010-01-04 12:00:00,10.45,10.46,10.44,10.45,36600.0,7.3214,7.3284,7.3144,7.3214,36600.0
2010-01-04 12:05:00,10.44,10.46,10.44,10.44,47000.0,7.3144,7.3284,7.3144,7.3144,47000.0
2010-01-04 12:10:00,10.44,10.45,10.43,10.44,12600.0,7.3144,7.3214,7.3074,7.3144,12600.0
2010-01-04 12:15:00,10.44,10.44,10.43,10.43,22600.0,7.3144,7.3144,7.3074,7.3074,22600.0
2010-01-04 12:20:00,10.43,10.44,10.43,10.43,28200.0,7.3074,7.3144,7.3074,7.3074,28200.0
2010-01-04 12:25:00,10.43,10.43,10.43,10.43,13800.0,7.3074,7.3074,7.3074,7.3074,13800.0
2010-01-04 12:30:00,10.43,10.43,10.43,10.43,6800.0,7.3074,7.3074,7.3074,7.3074,6800.0
2010-01-04 12:35:00,10.43,10.44,10.4,10.4,68400.0,7.3074,7.3144,7.2864,7.2864,68400.0
2010-01-04 12:40:00,10.4,10.42,10.4,10.4,69200.0,7.2864,7.3004,7.2864,7.2864,69200.0
2010-01-04 12:45:00,10.41,10.41,10.39,10.39,18600.0,7.2934,7.2934,7.2794,7.2794,18600.0
2010-01-04 12:50:00,10.39,10.39,10.37,10.37,8600.0,7.2794,7.2794,7.2654,7.2654,8600.0
2010-01-04 12:55:00,10.37,10.38,10.37,10.38,16800.0,7.2654,7.2724,7.2654,7.2724,16800.0
2010-01-04 13:00:00,10.38,10.38,10.34,10.34,27000.0,7.2724,7.2724,7.2444,7.2444,27000.0
2010-01-04 13:05:00,10.35,10.35,10.34,10.34,8000.0,7.2514,7.2514,7.2444,7.2444,8000.0
2010-01-04 13:10:00,10.35,10.35,10.32,10.33,22200.0,7.2514,7.2514,7.2304,7.2374,22200.0
2010-01-04 13:15:00,10.32,10.33,10.32,10.33,14600.0,7.2304,7.2374,7.2304,7.2374,14600.0
2010-01-04 13:20:00,10.33,10.34,10.33,10.34,21600.0,7.2374,7.2444,7.2374,7.2444,21600.0
2010-01-04 13:25:00,10.34,10.34,10.33,10.33,20200.0,7.2444,7.2444,7.2374,7.2374,20200.0
2010-01-04 13:30:00,10.33,10.33,10.31,10.33,27000.0,7.2374,7.2374,7.2234,7.2374,27000.0
2010-01-04 13:35:00,10.33,10.34,10.33,10.33,28000.0,7.2374,7.2444,7.2374,7.2374,28000.0
2010-01-04 13:40:00,10.33,10.34,10.33,10.34,4200.0,7.2374,7.2444,7.2374,7.2444,4200.0
2010-01-04 13:45:00,10.33,10.35,10.33,10.35,34600.0,7.2374,7.2514,7.2374,7.2514,34600.0
2010-01-04 13:50:00,10.35,10.36,10.35,10.35,32800.0,7.2514,7.2584,7.2514,7.2514,32800.0
2010-01-04 13:55:00,10.36,10.36,10.35,10.36,9800.0,7.2584,7.2584,7.2514,7.2584,9800.0
2010-01-04 14:00:00,10.36,10.36,10.35,10.36,9200.0,7.2584,7.2584,7.2514,7.2584,9200.0
2010-01-04 14:05:00,10.36,10.36,10.36,10.36,10400.0,7.2584,7.2584,7.2584,7.2584,10400.0
2010-01-04 14:10:00,10.36,10.36,10.32,10.35,81800.0,7.2584,7.2584,7.2304,7.2514,81800.0
2010-01-04 14:15:00,10.35,10.36,10.35,10.35,23800.0,7.2514,7.2584,7.2514,7.2514,23800.0
2010-01-04 14:20:00,10.36,10.36,10.34,10.34,31400.0,7.2584,7.2584,7.2444,7.2444,31400.0
2010-01-04 14:25:00,10.35,10.37,10.35,10.35,85800.0,7.2514,7.2654,7.2514,7.2514,85800.0
2010-01-04 14:30:00,10.35,10.35,10.34,10.34,29600.0,7.2514,7.2514,7.2444,7.2444,29600.0
2010-01-04 14:35:00,10.34,10.37,10.32,10.37,179400.0,7.2444,7.2654,7.2304,7.2654,179400.0
2010-01-04 14:40:00,10.38,10.42,10.37,10.42,47200.0,7.2724,7.3004,7.2654,7.3004,47200.0
2010-01-04 14:45:00,10.42,10.42,10.4,10.41,62200.0,7.3004,7.3004,7.2864,7.2934,62200.0
2010-01-04 14:50:00,10.41,10.42,10.39,10.4,41000.0,7.2934,7.3004,7.2794,7.2864,41000.0
2010-01-04 14:55:00,10.4,10.4,10.4,10.4,23400.0,7.2864,7.2864,7.2864,7.2864,23400.0
2010-01-04 15:00:00,10.4,10.4,10.38,10.4,27400.0,7.2864,7.2864,7.2724,7.2864,27400.0
2010-01-04 15:05:00,10.4,10.4,10.37,10.37,100400.0,7.2864,7.2864,7.2654,7.2654,100400.0
2010-01-04 15:10:00,10.38,10.38,10.37,10.38,42800.0,7.2724,7.2724,7.2654,7.2724,42800.0
2010-01-04 15:15:00,10.38,10.38,10.37,10.37,23000.0,7.2724,7.2724,7.2654,7.2654,23000.0
2010-01-04 15:20:00,10.38,10.38,10.37,10.37,38800.0,7.2724,7.2724,7.2654,7.2654,38800.0
2010-01-04 15:25:00,10.38,10.38,10.37,10.38,30200.0,7.2724,7.2724,7.2654,7.2724,30200.0
2010-01-04 15:30:00,10.38,10.39,10.38,10.39,46600.0,7.2724,7.2794,7.2724,7.2794,46600.0
2010-01-04 15:35:00,10.39,10.39,10.37,10.38,49400.0,7.2794,7.2794,7.2654,7.2724,49400.0
2010-01-04 15:40:00,10.38,10.4,10.38,10.4,60800.0,7.2724,7.2864,7.2724,7.2864,60800.0
2010-01-04 15:45:00,10.4,10.4,10.38,10.39,112200.0,7.2864,7.2864,7.2724,7.2794,112200.0
2010-01-04 15:50:00,10.39,10.4,10.37,10.4,182200.0,7.2794,7.2864,7.2654,7.2864,182200.0
2010-01-04 15:55:00,10.4,10.44,10.4,10.43,523000.0,7.2864,7.3144,7.2864,7.3074,523000.0
2010-01-05 09:30:00,10.38,10.42,10.36,10.4,50200.0,7.2724,7.3004,7.2584,7.2864,50200.0
2010-01-05 09:35:00,10.4,10.4,10.38,10.4,35600.0,7.2864,7.2864,7.2724,7.2864,35600.0
2010-01-05 09:40:00,10.4,10.42,10.39,10.41,32400.0,7.2864,7.3004,7.2794,7.2934,32400.0
2010-01-05 09:45:00,10.4,10.45,10.4,10.45,138400.0,7.2864,7.3214,7.2864,7.3214,138400.0
2010-01-05 09:50:00,10.45,10.45,10.4,10.43,22000.0,7.3214,7.3214,7.2864,7.3074,22000.0
2010-01-05 09:55:00,10.43,10.44,10.4,10.4,36400.0,7.3074,7.3144,7.2864,7.2864,36400.0
2010-01-05 10:00:00,10.4,10.45,10.38,10.44,65200.0,7.2864,7.3214,7.2724,7.3144,65200.0
2010-01-05 10:05:00,10.44,10.45,10.42,10.43,78600.0,7.3144,7.3214,7.3004,7.3074,78600.0
2010-01-05 10:10:00,10.43,10.49,10.43,10.49,36800.0,7.3074,7.3495,7.3074,7.3495,36800.0
2010-01-05 10:15:00,10.49,10.55,10.49,10.55,113400.0,7.3495,7.3915,7.3495,7.3915,113400.0
2010-01-05 10:20:00,10.55,10.56,10.54,10.55,60800.0,7.3915,7.3985,7.3845,7.3915,60800.0
2010-01-05 10:25:00,10.55,10.58,10.55,10.56,80400.0,7.3915,7.4125,7.3915,7.3985,80400.0
2010-01-05 10:30:00,10.56,10.58,10.56,10.58,69600.0,7.3985,7.4125,7.3985,7.4125,69600.0
2010-01-05 10:35:00,10.58,10.61,10.58,10.61,34000.0,7.4125,7.4335,7.4125,7.4335,34000.0
2010-01-05 10:40:00,10.62,10.65,10.61,10.64,50200.0,7.4405,7.4616,7.4335,7.4546,50200.0
2010-01-05 10:45:00,10.64,10.65,10.63,10.65,63600.0,7.4546,7.4616,7.4476,7.4616,63600.0
2010-01-05 10:50:00,10.65,10.65,10.64,10.65,28200.0,7.4616,7.4616,7.4546,7.4616,28200.0
2010-01-05 10:55:00,10.65,10.68,10.65,10.68,67600.0,7.4616,7.4826,7.4616,7.4826,67600.0
2010-01-05 11:00:00,10.68,10.69,10.67,10.69,74000.0,7.4826,7.4896,7.4756,7.4896,74000.0
2010-01-05 11:05:00,10.69,10.71,10.69,10.71,39400.0,7.4896,7.5036,7.4896,7.5036,39400.0
2010-01-05 11:10:00,10.71,10.71,10.67,10.69,124000.0,7.5036,7.5036,7.4756,7.4896,124000.0
2010-01-05 11:15:00,10.69,10.71,10.69,10.71,66000.0,7.4896,7.5036,7.4896,7.5036,66000.0
2010-01-05 11:20:00,10.71,10.71,10.69,10.7,88200.0,7.5036,7.5036,7.4896,7.4966,88200.0
2010-01-05 11:25:00,10.7,10.71,10.7,10.7,45600.0,7.4966,7.5036,7.4966,7.4966,45600.0
2010-01-05 11:30:00,10.7,10.71,10.69,10.69,104800.0,7.4966,7.5036,7.4896,7.4896,104800.0
2010-01-05 11:35:00,10.69,10.7,10.67,10.7,94000.0,7.4896,7.4966,7.4756,7.4966,94000.0
2010-01-05 11:40:00,10.7,10.7,10.69,10.7,34200.0,7.4966,7.4966,7.4896,7.4966,34200.0
2010-01-05 11:45:00,10.7,10.71,10.69,10.7,43200.0,7.4966,7.5036,7.4896,7.4966,43200.0
2010-01-05 11:50:00,10.7,10.71,10.7,10.71,37000.0,7.4966,7.5036,7.4966,7.5036,37000.0
2010-01-05 11:55:00,10.7,10.71,10.69,10.71,66600.0,7.4966,7.5036,7.4896,7.5036,66600.0
2010-01-05 12:00:00,10.71,10.71,10.7,10.7,11000.0,7.5036,7.5036,7.4966,7.4966,11000.0
2010-01-05 12:05:00,10.7,10.7,10.7,10.7,15200.0,7.4966,7.4966,7.4966,7.4966,15200.0
2010-01-05 12:10:00,10.7,10.7,10.68,10.68,51200.0,7.4966,7.4966,7.4826,7.4826,51200.0
2010-01-05 12:15:00,10.68,10.69,10.68,10.68,14400.0,7.4826,7.4896,7.4826,7.4826,14400.0
2010-01-05 12:20:00,10.68,10.71,10.68,10.7,40200.0,7.4826,7.5036,7.4826,7.4966,40200.0
2010-01-05 12:25:00,10.7,10.7,10.68,10.69,19000.0,7.4966,7.4966,7.4826,7.4896,19000.0
2010-01-05 12:30:00,10.69,10.7,10.68,10.69,49600.0,7.4896,7.4966,7.4826,7.4896,49600.0
2010-01-05 12:35:00,10.69,10.7,10.68,10.7,25400.0,7.4896,7.4966,7.4826,7.4966,25400.0
2010-01-05 12:40:00,10.7,10.71,10.69,10.7,27000.0,7.4966,7.5036,7.4896,7.4966,27000.0
2010-01-05 12:45:00,10.7,10.71,10.7,10.71,36600.0,7.4966,7.5036,7.4966,7.5036,36600.0
2010-01-05 12:50:00,10.71,10.71,10.7,10.71,16200.0,7.5036,7.5036,7.4966,7.5036,16200.0
2010-01-05 12:55:00,10.71,10.71,10.7,10.7,7600.0,7.5036,7.5036,7.4966,7.4966,7600.0
2010-01-05 13:00:00,10.7,10.71,10.68,10.69,43400.0,7.4966,7.5036,7.4826,7.4896,43400.0
2010-01-05 13:05:00,10.69,10.7,10.68,10.69,34400.0,7.4896,7.4966,7.4826,7.4896,34400.0
2010-01-05 13:10:00,10.69,10.69,10.68,10.68,13600.0,7.4896,7.4896,7.4826,7.4826,13600.0
2010-01-05 13:15:00,10.68,10.69,10.68,10.69,16600.0,7.4826,7.4896,7.4826,7.4896,16600.0
2010-01-05 13:20:00,10.69,10.69,10.66,10.67,26400.0,7.4896,7.4896,7.4686,7.4756,26400.0
2010-01-05 13:25:00,10.67,10.69,10.67,10.69,45000.0,7.4756,7.4896,7.4756,7.4896,45000.0
2010-01-05 13:30:00,10.69,10.69,10.69,10.69,11200.0,7.4896,7.4896,7.4896,7.4896,11200.0
2010-01-05 13:35:00,10.69,10.7,10.69,10.7,16000.0,7.4896,7.4966,7.4896,7.4966,16000.0
2010-01-05 13:40:00,10.7,10.7,10.7,10.7,16800.0,7.4966,7.4966,7.4966,7.4966,16800.0
2010-01-05 13:45:00,10.7,10.71,10.7,10.7,33400.0,7.4966,7.5036,7.4966,7.4966,33400.0
2010-01-05 13:50:00,10.7,10.71,10.69,10.7,94600.0,7.4966,7.5036,7.4896,7.4966,94600.0
2010-01-05 13:55:00,10.7,10.74,10.7,10.72,37400.0,7.4966,7.5246,7.4966,7.5106,37400.0
2010-01-05 14:00:00,10.72,10.74,10.71,10.71,35800.0,7.5106,7.5246,7.5036,7.5036,35800.0
2010-01-05 14:05:00,10.71,10.72,10.69,10.69,27200.0,7.5036,7.5106,7.4896,7.4896,27200.0
2010-01-05 14:10:00,10.69,10.7,10.69,10.69,35600.0,7.4896,7.4966,7.4896,7.4896,35600.0
2010-01-05 14:15:00,10.7,10.72,10.69,10.7,199600.0,7.4966,7.5106,7.4896,7.4966,199600.0
2010-01-05 14:20:00,10.7,10.71,10.69,10.7,37400.0,7.4966,7.5036,7.4896,7.4966,37400.0
2010-01-05 14:25:00,10.7,10.7,10.69,10.7,23000.0,7.4966,7.4966,7.4896,7.4966,23000.0
2010-01-05 14:30:00,10.7,10.7,10.69,10.7,17800.0,7.4966,7.4966,7.4896,7.4966,17800.0
2010-01-05 14:35:00,10.7,10.7,10.67,10.67,119400.0,7.4966,7.4966,7.4756,7.4756,119400.0
2010-01-05 14:40:00,10.68,10.68,10.67,10.67,38800.0,7.4826,7.4826,7.4756,7.4756,38800.0
2010-01-05 14:45:00,10.68,10.68,10.67,10.67,23400.0,7.4826,7.4826,7.4756,7.4756,23400.0
2010-01-05 14:50:00,10.68,10.68,10.67,10.67,33600.0,7.4826,7.4826,7.4756,7.4756,33600.0
2010-01-05 14:55:00,10.67,10.68,10.66,10.67,22000.0,7.4756,7.4826,7.4686,7.4756,22000.0
2010-01-05 15:00:00,10.66,10.67,10.66,10.66,36400.0,7.4686,7.4756,7.4686,7.4686,36400.0
2010-01-05 15:05:00,10.66,10.67,10.65,10.66,59800.0,7.4686,7.4756,7.4616,7.4686,59800.0
2010-01-05 15:10:00,10.66,10.68,10.65,10.68,38000.0,7.4686,7.4826,7.4616,7.4826,38000.0
2010-01-05 15:15:00,10.67,10.68,10.65,10.65,22600.0,7.4756,7.4826,7.4616,7.4616,22600.0
2010-01-05 15:20:00,10.66,10.67,10.65,10.66,31800.0,7.4686,7.4756,7.4616,7.4686,31800.0
2010-01-05 15:25:00,10.67,10.67,10.65,10.65,46600.0,7.4756,7.4756,7.4616,7.4616,46600.0
2010-01-05 15:30:00,10.66,10.67,10.65,10.66,59200.0,7.4686,7.4756,7.4616,7.4686,59200.0
2010-01-05 15:35:00,10.66,10.68,10.66,10.68,60000.0,7.4686,7.4826,7.4686,7.4826,60000.0
2010-01-05 15:40:00,10.68,10.69,10.67,10.68,92800.0,7.4826,7.4896,7.4756,7.4826,92800.0
2010-01-05 15:45:00,10.68,10.69,10.67,10.69,115600.0,7.4826,7.4896,7.4756,7.4896,115600.0
2010-01-05 15:50:00,10.69,10.7,10.68,10.69,122800.0,7.4896,7.4966,7.4826,7.4896,122800.0
2010-01-05 15:55:00,10.69,10.72,10.69,10.7,314600.0,7.4896,7.5106,7.4896,7.4966,314600.0
2010-01-06 09:30:00,10.68,10.74,10.63,10.72,110800.0,7.4826,7.5246,7.4476,7.5106,110800.0
2010-01-06 09:35:00,10.74,10.88,10.73,10.87,145400.0,7.5246,7.6227,7.5176,7.6157,145400.0
2010-01-06 09:40:00,10.87,11.01,10.86,10.97,428800.0,7.6157,7.7138,7.6087,7.6858,428800.0
2010-01-06 09:45:00,10.98,11.11,10.95,11.11,231000.0,7.6928,7.7838,7.6717,7.7838,231000.0
2010-01-06 09:50:00,11.12,11.12,11.07,11.08,244000.0,7.7909,7.7909,7.7558,7.7628,244000.0
2010-01-06 09:55:00,11.09,11.12,11.03,11.09,252800.0,7.7698,7.7909,7.7278,7.7698,252800.0
2010-01-06 10:00:00,11.08,11.11,11.06,11.08,320200.0,7.7628,7.7838,7.7488,7.7628,320200.0
2010-01-06 10:05:00,11.08,11.08,11.02,11.03,136800.0,7.7628,7.7628,7.7208,7.7278,136800.0
2010-01-06 10:10:00,11.03,11.03,10.94,10.95,152000.0,7.7278,7.7278,7.6647,7.6717,152000.0
2010-01-06 10:15:00,10.95,11.02,10.95,10.99,149600.0,7.6717,7.7208,7.6717,7.6998,149600.0
2010-01-06 10:20:00,10.99,11.02,10.97,11.0,126000.0,7.6998,7.7208,7.6858,7.7068,126000.0
2010-01-06 10:25:00,10.99,10.99,10.98,10.98,81200.0,7.6998,7.6998,7.6928,7.6928,81200.0
2010-01-06 10:30:00,10.97,10.99,10.97,10.97,98600.0,7.6858,7.6998,7.6858,7.6858,98600.0
2010-01-06 10:35:00,10.97,10.99,10.95,10.95,110000.0,7.6858,7.6998,7.6717,7.6717,110000.0
2010-01-06 10:40:00,10.95,10.96,10.95,10.95,29800.0,7.6717,7.6788,7.6717,7.6717,29800.0
2010-01-06 10:45:00,10.95,10.96,10.93,10.95,169400.0,7.6717,7.6788,7.6577,7.6717,169400.0
2010-01-06 10:50:00,10.95,11.04,10.95,11.02,124600.0,7.6717,7.7348,7.6717,7.7208,124600.0
2010-01-06 10:55:00,11.02,11.02,11.01,11.02,21400.0,7.7208,7.7208,7.7138,7.7208,21400.0
2010-01-06 11:00:00,11.02,11.08,11.02,11.07,92600.0,7.7208,7.7628,7.7208,7.7558,92600.0
2010-01-06 11:05:00,11.06,11.11,11.06,11.1,121200.0,7.7488,7.7838,7.7488,7.7768,121200.0
2010-01-06 11:10:00,11.11,11.12,11.06,11.07,189600.0,7.7838,7.7909,7.7488,7.7558,189600.0
2010-01-06 11:15:00,11.06,11.09,11.06,11.09,75000.0,7.7488,7.7698,7.7488,7.7698,75000.0
2010-01-06 11:20:00,11.09,11.12,11.09,11.12,51400.0,7.7698,7.7909,7.7698,7.7909,51400.0
2010-01-06 11:25:00,11.12,11.12,11.11,11.11,159800.0,7.7909,7.7909,7.7838,7.7838,159800.0
2010-01-06 11:30:00,11.11,11.12,11.05,11.06,87400.0,7.7838,7.7909,7.7418,7.7488,87400.0
2010-01-06 11:35:00,11.06,11.06,11.02,11.03,59800.0,7.7488,7.7488,7.7208,7.7278,59800.0
2010-01-06 11:40:00,11.03,11.04,11.03,11.04,28600.0,7.7278,7.7348,7.7278,7.7348,28600.0
2010-01-06 11:45:00,11.04,11.04,11.02,11.04,28200.0,7.7348,7.7348,7.7208,7.7348,28200.0
2010-01-06 11:50:00,11.04,11.06,11.04,11.06,22400.0,7.7348,7.7488,7.7348,7.7488,22400.0
2010-01-06 11:55:00,11.06,11.07,11.04,11.05,40400.0,7.7488,7.7558,7.7348,7.7418,40400.0
2010-01-06 12:00:00,11.05,11.05,10.98,10.98,85600.0,7.7418,7.7418,7.6928,7.6928,85600.0
2010-01-06 12:05:00,10.99,10.99,10.97,10.97,46400.0,7.6998,7.6998,7.6858,7.6858,46400.0
2010-01-06 12:10:00,10.97,10.98,10.95,10.95,93400.0,7.6858,7.6928,7.6717,7.6717,93400.0
2010-01-06 12:15:00,10.95,10.96,10.93,10.95,20800.0,7.6717,7.6788,7.6577,7.6717,20800.0
2010-01-06 12:20:00,10.95,10.95,10.92,10.93,25800.0,7.6717,7.6717,7.6507,7.6577,25800.0
2010-01-06 12:25:00,10.93,10.94,10.9,10.91,30600.0,7.6577,7.6647,7.6367,7.6437,30600.0
2010-01-06 12:30:00,10.91,10.95,10.91,10.94,24200.0,7.6437,7.6717,7.6437,7.6647,24200.0
2010-01-06 12:35:00,10.94,10.97,10.94,10.97,16000.0,7.6647,7.6858,7.6647,7.6858,16000.0
2010-01-06 12:40:00,10.97,10.98,10.96,10.97,26400.0,7.6858,7.6928,7.6788,7.6858,26400.0
2010-01-06 12:45:00,10.97,10.98,10.97,10.98,8200.0,7.6858,7.6928,7.6858,7.6928,8200.0
2010-01-06 12:50:00,10.98,11.0,10.98,10.99,27600.0,7.6928,7.7068,7.6928,7.6998,27600.0
2010-01-06 12:55:00,10.99,11.01,10.98,11.01,25000.0,7.6998,7.7138,7.6928,7.7138,25000.0
2010-01-06 13:00:00,11.01,11.01,11.0,11.0,19600.0,7.7138,7.7138,7.7068,7.7068,19600.0
2010-01-06 13:05:00,11.01,11.01,10.99,10.99,36600.0,7.7138,7.7138,7.6998,7.6998,36600.0
2010-01-06 13:10:00,10.99,10.99,10.97,10.97,36400.0,7.6998,7.6998,7.6858,7.6858,36400.0
2010-01-06 13:15:00,10.97,10.98,10.95,10.96,39600.0,7.6858,7.6928,7.6717,7.6788,39600.0
2010-01-06 13:20:00,10.97,10.97,10.95,10.96,35800.0,7.6858,7.6858,7.6717,7.6788,35800.0
2010-01-06 13:25:00,10.97,10.99,10.97,10.99,10000.0,7.6858,7.6998,7.6858,7.6998,10000.0
2010-01-06 13:30:00,10.98,10.99,10.98,10.99,19800.0,7.6928,7.6998,7.6928,7.6998,19800.0
2010-01-06 13:35:00,10.99,11.01,10.99,11.0,79200.0,7.6998,7.7138,7.6998,7.7068,79200.0
2010-01-06 13:40:00,11.0,11.01,10.99,10.99,44800.0,7.7068,7.7138,7.6998,7.6998,44800.0
2010-01-06 13:45:00,10.98,11.01,10.98,11.0,35400.0,7.6928,7.7138,7.6928,7.7068,35400.0
2010-01-06 13:50:00,11.01,11.01,10.99,10.99,46800.0,7.7138,7.7138,7.6998,7.6998,46800.0
2010-01-06 13:55:00,10.99,10.99,10.99,10.99,26400.0,7.6998,7.6998,7.6998,7.6998,26400.0
2010-01-06 14:00:00,10.99,11.01,10.97,10.97,81800.0,7.6998,7.7138,7.6858,7.6858,81800.0
2010-01-06 14:05:00,10.99,11.01,10.99,11.0,53200.0,7.6998,7.7138,7.6998,7.7068,53200.0
2010-01-06 14:10:00,11.0,11.0,10.99,10.99,56800.0,7.7068,7.7068,7.6998,7.6998,56800.0
2010-01-06 14:15:00,10.99,11.01,10.99,11.0,87200.0,7.6998,7.7138,7.6998,7.7068,87200.0
2010-01-06 14:20:00,10.99,11.0,10.99,11.0,113800.0,7.6998,7.7068,7.6998,7.7068,113800.0
2010-01-06 14:25:00,11.0,11.02,10.99,11.01,127600.0,7.7068,7.7208,7.6998,7.7138,127600.0
2010-01-06 14:30:00,11.02,11.06,11.01,11.04,57600.0,7.7208,7.7488,7.7138,7.7348,57600.0
2010-01-06 14:35:00,11.04,11.08,11.04,11.06,70000.0,7.7348,7.7628,7.7348,7.7488,70000.0
2010-01-06 14:40:00,11.06,11.06,11.05,11.05,22800.0,7.7488,7.7488,7.7418,7.7418,22800.0
2010-01-06 14:45:00,11.05,11.08,11.05,11.07,39000.0,7.7418,7.7628,7.7418,7.7558,39000.0
2010-01-06 14:50:00,11.07,11.08,11.06,11.07,47200.0,7.7558,7.7628,7.7488,7.7558,47200.0
2010-01-06 14:55:00,11.08,11.08,11.06,11.06,34400.0,7.7628,7.7628,7.7488,7.7488,34400.0
2010-01-06 15:00:00,11.06,11.06,11.06,11.06,58800.0,7.7488,7.7488,7.7488,7.7488,58800.0
2010-01-06 15:05:00,11.06,11.06,11.05,11.06,81200.0,7.7488,7.7488,7.7418,7.7488,81200.0
2010-01-06 15:10:00,11.06,11.06,11.03,11.04,112000.0,7.7488,7.7488,7.7278,7.7348,112000.0
2010-01-06 15:15:00,11.03,11.06,11.02,11.05,180600.0,7.7278,7.7488,7.7208,7.7418,180600.0
2010-01-06 15:20:00,11.05,11.06,11.05,11.05,66000.0,7.7418,7.7488,7.7418,7.7418,66000.0
2010-01-06 15:25:00,11.05,11.07,11.05,11.06,125200.0,7.7418,7.7558,7.7418,7.7488,125200.0
2010-01-06 15:30:00,11.06,11.09,11.06,11.08,102400.0,7.7488,7.7698,7.7488,7.7628,102400.0
2010-01-06 15:35:00,11.08,11.1,11.08,11.09,125000.0,7.7628,7.7768,7.7628,7.7698,125000.0
2010-01-06 15:40:00,11.09,11.1,11.05,11.05,125000.0,7.7698,7.7768,7.7418,7.7418,125000.0
2010-01-06 15:45:00,11.05,11.07,11.05,11.06,164800.0,7.7418,7.7558,7.7418,7.7488,164800.0
2010-01-06 15:50:00,11.06,11.09,11.05,11.08,382000.0,7.7488,7.7698,7.7418,7.7628,382000.0
2010-01-06 15:55:00,11.09,11.11,11.09,11.11,412800.0,7.7698,7.7838,7.7698,7.7838,412800.0
2010-01-07 09:30:00,11.19,11.5,11.19,11.48,319200.0,7.8399,8.0571,7.8399,8.0431,319200.0
2010-01-07 09:35:00,11.49,11.49,11.46,11.48,242200.0,8.0501,8.0501,8.0291,8.0431,242200.0
2010-01-07 09:40:00,11.48,11.49,11.43,11.47,162200.0,8.0431,8.0501,8.008,8.0361,162200.0
2010-01-07 09:45:00,11.46,11.49,11.44,11.45,159800.0,8.0291,8.0501,8.0151,8.0221,159800.0
2010-01-07 09:50:00,11.44,11.46,11.4,11.41,270000.0,8.0151,8.0291,7.987,7.994,270000.0
2010-01-07 09:55:00,11.41,11.47,11.41,11.43,180000.0,7.994,8.0361,7.994,8.008,180000.0
2010-01-07 10:00:00,11.43,11.46,11.43,11.46,106600.0,8.008,8.0291,8.008,8.0291,106600.0
2010-01-07 10:05:00,11.46,11.47,11.45,11.46,101600.0,8.0291,8.0361,8.0221,8.0291,101600.0
2010-01-07 10:10:00,11.46,11.47,11.43,11.43,199800.0,8.0291,8.0361,8.008,8.008,199800.0
2010-01-07 10:15:00,11.44,11.45,11.4,11.42,80200.0,8.0151,8.0221,7.987,8.001,80200.0
2010-01-07 10:20:00,11.41,11.44,11.4,11.42,82800.0,7.994,8.0151,7.987,8.001,82800.0
2010-01-07 10:25:00,11.42,11.44,11.4,11.43,142600.0,8.001,8.0151,7.987,8.008,142600.0
2010-01-07 10:30:00,11.44,11.48,11.43,11.43,358000.0,8.0151,8.0431,8.008,8.008,358000.0
2010-01-07 10:35:00,11.42,11.47,11.42,11.45,155600.0,8.001,8.0361,8.001,8.0221,155600.0
2010-01-07 10:40:00,11.46,11.5,11.45,11.49,250800.0,8.0291,8.0571,8.0221,8.0501,250800.0
2010-01-07 10:45:00,11.49,11.55,11.49,11.53,273600.0,8.0501,8.0921,8.0501,8.0781,273600.0
2010-01-07 10:50:00,11.54,11.55,11.51,11.53,93000.0,8.0851,8.0921,8.0641,8.0781,93000.0
2010-01-07 10:55:00,11.53,11.54,11.5,11.51,134800.0,8.0781,8.0851,8.0571,8.0641,134800.0
2010-01-07 11:00:00,11.51,11.52,11.49,11.51,116200.0,8.0641,8.0711,8.0501,8.0641,116200.0
2010-01-07 11:05:00,11.51,11.52,11.47,11.51,45400.0,8.0641,8.0711,8.0361,8.0641,45400.0
2010-01-07 11:10:00,11.52,11.52,11.49,11.49,33600.0,8.0711,8.0711,8.0501,8.0501,33600.0
2010-01-07 11:15:00,11.49,11.51,11.47,11.47,112000.0,8.0501,8.0641,8.0361,8.0361,112000.0
2010-01-07 11:20:00,11.48,11.49,11.47,11.48,54600.0,8.0431,8.0501,8.0361,8.0431,54600.0
2010-01-07 11:25:00,11.47,11.47,11.42,11.42,168200.0,8.0361,8.0361,8.001,8.001,168200.0
2010-01-07 11:30:00,11.42,11.47,11.42,11.46,78800.0,8.001,8.0361,8.001,8.0291,78800.0
2010-01-07 11:35:00,11.46,11.46,11.4,11.41,43800.0,8.0291,8.0291,7.987,7.994,43800.0
2010-01-07 11:40:00,11.41,11.45,11.41,11.44,110400.0,7.994,8.0221,7.994,8.0151,110400.0
2010-01-07 11:45:00,11.45,11.46,11.43,11.45,58800.0,8.0221,8.0291,8.008,8.0221,58800.0
2010-01-07 11:50:00,11.45,11.46,11.45,11.45,80400.0,8.0221,8.0291,8.0221,8.0221,80400.0
2010-01-07 11:55:00,11.45,11.46,11.45,11.46,42600.0,8.0221,8.0291,8.0221,8.0291,42600.0
2010-01-07 12:00:00,11.46,11.52,11.46,11.52,237800.0,8.0291,8.0711,8.0291,8.0711,237800.0
2010-01-07 12:05:00,11.52,11.54,11.49,11.49,67600.0,8.0711,8.0851,8.0501,8.0501,67600.0
2010-01-07 12:10:00,11.49,11.49,11.47,11.47,30000.0,8.0501,8.0501,8.0361,8.0361,30000.0
2010-01-07 12:15:00,11.47,11.49,11.47,11.49,35200.0,8.0361,8.0501,8.0361,8.0501,35200.0
2010-01-07 12:20:00,11.49,11.5,11.48,11.49,58400.0,8.0501,8.0571,8.0431,8.0501,58400.0
2010-01-07 12:25:00,11.5,11.5,11.49,11.5,93400.0,8.0571,8.0571,8.0501,8.0571,93400.0
2010-01-07 12:30:00,11.49,11.51,11.49,11.51,69200.0,8.0501,8.0641,8.0501,8.0641,69200.0
2010-01-07 12:35:00,11.51,11.52,11.49,11.5,84800.0,8.0641,8.0711,8.0501,8.0571,84800.0
2010-01-07 12:40:00,11.5,11.51,11.49,11.5,34800.0,8.0571,8.0641,8.0501,8.0571,34800.0
2010-01-07 12:45:00,11.5,11.5,11.49,11.49,18600.0,8.0571,8.0571,8.0501,8.0501,18600.0
2010-01-07 12:50:00,11.49,11.51,11.49,11.5,51400.0,8.0501,8.0641,8.0501,8.0571,51400.0
2010-01-07 12:55:00,11.5,11.5,11.47,11.47,39200.0,8.0571,8.0571,8.0361,8.0361,39200.0
2010-01-07 13:00:00,11.47,11.47,11.46,11.47,14600.0,8.0361,8.0361,8.0291,8.0361,14600.0
2010-01-07 13:05:00,11.47,11.47,11.46,11.46,32400.0,8.0361,8.0361,8.0291,8.0291,32400.0
2010-01-07 13:10:00,11.46,11.47,11.46,11.47,46200.0,8.0291,8.0361,8.0291,8.0361,46200.0
2010-01-07 13:15:00,11.47,11.49,11.47,11.47,70200.0,8.0361,8.0501,8.0361,8.0361,70200.0
2010-01-07 13:20:00,11.47,11.47,11.44,11.45,155200.0,8.0361,8.0361,8.0151,8.0221,155200.0
2010-01-07 13:25:00,11.45,11.45,11.44,11.45,41600.0,8.0221,8.0221,8.0151,8.0221,41600.0
2010-01-07 13:30:00,11.45,11.51,11.45,11.5,196600.0,8.0221,8.0641,8.0221,8.0571,196600.0
2010-01-07 13:35:00,11.51,11.51,11.49,11.5,479000.0,8.0641,8.0641,8.0501,8.0571,479000.0
2010-01-07 13:40:00,11.5,11.51,11.49,11.49,62200.0,8.0571,8.0641,8.0501,8.0501,62200.0
2010-01-07 13:45:00,11.49,11.5,11.49,11.49,23800.0,8.0501,8.0571,8.0501,8.0501,23800.0
2010-01-07 13:50:00,11.49,11.49,11.47,11.49,39000.0,8.0501,8.0501,8.0361,8.0501,39000.0
2010-01-07 13:55:00,11.48,11.48,11.46,11.47,19800.0,8.0431,8.0431,8.0291,8.0361,19800.0
2010-01-07 14:00:00,11.47,11.47,11.46,11.47,29200.0,8.0361,8.0361,8.0291,8.0361,29200.0
2010-01-07 14:05:00,11.46,11.47,11.46,11.46,76600.0,8.0291,8.0361,8.0291,8.0291,76600.0
2010-01-07 14:10:00,11.46,11.47,11.46,11.46,71400.0,8.0291,8.0361,8.0291,8.0291,71400.0
2010-01-07 14:15:00,11.46,11.47,11.45,11.47,110600.0,8.0291,8.0361,8.0221,8.0361,110600.0
2010-01-07 14:20:00,11.47,11.47,11.46,11.47,83800.0,8.0361,8.0361,8.0291,8.0361,83800.0
2010-01-07 14:25:00,11.46,11.46,11.45,11.46,86200.0,8.0291,8.0291,8.0221,8.0291,86200.0
2010-01-07 14:30:00,11.46,11.49,11.45,11.48,126200.0,8.0291,8.0501,8.0221,8.0431,126200.0
2010-01-07 14:35:00,11.48,11.49,11.47,11.48,60200.0,8.0431,8.0501,8.0361,8.0431,60200.0
2010-01-07 14:40:00,11.48,11.5,11.47,11.49,148000.0,8.0431,8.0571,8.0361,8.0501,148000.0
2010-01-07 14:45:00,11.49,11.51,11.49,11.49,82200.0,8.0501,8.0641,8.0501,8.0501,82200.0
2010-01-07 14:50:00,11.49,11.5,11.49,11.49,29200.0,8.0501,8.0571,8.0501,8.0501,29200.0
2010-01-07 14:55:00,11.49,11.49,11.48,11.49,98200.0,8.0501,8.0501,8.0431,8.0501,98200.0
2010-01-07 15:00:00,11.49,11.49,11.47,11.49,167000.0,8.0501,8.0501,8.0361,8.0501,167000.0
2010-01-07 15:05:00,11.49,11.5,11.49,11.5,98800.0,8.0501,8.0571,8.0501,8.0571,98800.0
2010-01-07 15:10:00,11.5,11.51,11.49,11.5,61800.0,8.0571,8.0641,8.0501,8.0571,61800.0
2010-01-07 15:15:00,11.49,11.5,11.49,11.49,89600.0,8.0501,8.0571,8.0501,8.0501,89600.0
2010-01-07 15:20:00,11.49,11.58,11.49,11.58,197400.0,8.0501,8.1131,8.0501,8.1131,197400.0
2010-01-07 15:25:00,11.58,11.58,11.56,11.56,136600.0,8.1131,8.1131,8.0991,8.0991,136600.0
2010-01-07 15:30:00,11.56,11.58,11.56,11.58,112400.0,8.0991,8.1131,8.0991,8.1131,112400.0
2010-01-07 15:35:00,11.58,11.62,11.58,11.6,188400.0,8.1131,8.1412,8.1131,8.1271,188400.0
2010-01-07 15:40:00,11.6,11.6,11.56,11.6,172800.0,8.1271,8.1271,8.0991,8.1271,172800.0
2010-01-07 15:45:00,11.59,11.63,11.59,11.63,306000.0,8.1201,8.1482,8.1201,8.1482,306000.0
2010-01-07 15:50:00,11.62,11.63,11.62,11.63,290000.0,8.1412,8.1482,8.1412,8.1482,290000.0
2010-01-07 15:55:00,11.63,11.63,11.6,11.62,262800.0,8.1482,8.1482,8.1271,8.1412,262800.0
2010-01-08 09:30:00,11.56,11.57,11.52,11.52,40200.0,8.0991,8.1061,8.0711,8.0711,40200.0
2010-01-08 09:35:00,11.52,11.53,11.48,11.49,64000.0,8.0711,8.0781,8.0431,8.0501,64000.0
2010-01-08 09:40:00,11.5,11.53,11.45,11.49,65800.0,8.0571,8.0781,8.0221,8.0501,65800.0
2010-01-08 09:45:00,11.49,11.52,11.48,11.5,118800.0,8.0501,8.0711,8.0431,8.0571,118800.0
2010-01-08 09:50:00,11.49,11.51,11.45,11.45,42200.0,8.0501,8.0641,8.0221,8.0221,42200.0
2010-01-08 09:55:00,11.46,11.5,11.45,11.5,79200.0,8.0291,8.0571,8.0221,8.0571,79200.0
2010-01-08 10:00:00,11.5,11.52,11.49,11.5,110000.0,8.0571,8.0711,8.0501,8.0571,110000.0
2010-01-08 10:05:00,11.49,11.52,11.49,11.49,31200.0,8.0501,8.0711,8.0501,8.0501,31200.0
2010-01-08 10:10:00,11.49,11.51,11.49,11.49,50200.0,8.0501,8.0641,8.0501,8.0501,50200.0
2010-01-08 10:15:00,11.49,11.5,11.49,11.49,60000.0,8.0501,8.0571,8.0501,8.0501,60000.0
2010-01-08 10:20:00,11.49,11.5,11.49,11.49,82800.0,8.0501,8.0571,8.0501,8.0501,82800.0
2010-01-08 10:25:00,11.49,11.5,11.46,11.47,42400.0,8.0501,8.0571,8.0291,8.0361,42400.0
2010-01-08 10:30:00,11.47,11.49,11.46,11.47,46400.0,8.0361,8.0501,8.0291,8.0361,46400.0
2010-01-08 10:35:00,11.46,11.47,11.45,11.45,106400.0,8.0291,8.0361,8.0221,8.0221,106400.0
2010-01-08 10:40:00,11.45,11.45,11.38,11.39,102200.0,8.0221,8.0221,7.973,7.98,102200.0
2010-01-08 10:45:00,11.4,11.42,11.38,11.39,74800.0,7.987,8.001,7.973,7.98,74800.0
2010-01-08 10:50:00,11.4,11.4,11.38,11.39,20400.0,7.987,7.987,7.973,7.98,20400.0
2010-01-08 10:55:00,11.39,11.4,11.38,11.4,67000.0,7.98,7.987,7.973,7.987,67000.0
2010-01-08 11:00:00,11.4,11.42,11.4,11.42,42400.0,7.987,8.001,7.987,8.001,42400.0
2010-01-08 11:05:00,11.42,11.43,11.4,11.4,31200.0,8.001,8.008,7.987,7.987,31200.0
2010-01-08 11:10:00,11.4,11.4,11.4,11.4,33400.0,7.987,7.987,7.987,7.987,33400.0
2010-01-08 11:15:00,11.4,11.41,11.38,11.4,72400.0,7.987,7.994,7.973,7.987,72400.0
2010-01-08 11:20:00,11.4,11.4,11.39,11.4,22200.0,7.987,7.987,7.98,7.987,22200.0
2010-01-08 11:25:00,11.4,11.43,11.4,11.43,56800.0,7.987,8.008,7.987,8.008,56800.0
2010-01-08 11:30:00,11.43,11.43,11.42,11.42,30600.0,8.008,8.008,8.001,8.001,30600.0
2010-01-08 11:35:00,11.42,11.43,11.4,11.4,39600.0,8.001,8.008,7.987,7.987,39600.0
2010-01-08 11:40:00,11.4,11.44,11.4,11.44,22400.0,7.987,8.0151,7.987,8.0151,22400.0
2010-01-08 11:45:00,11.44,11.44,11.43,11.44,29800.0,8.0151,8.0151,8.008,8.0151,29800.0
2010-01-08 11:50:00,11.44,11.45,11.43,11.45,27000.0,8.0151,8.0221,8.008,8.0221,27000.0
2010-01-08 11:55:00,11.44,11.45,11.44,11.45,8600.0,8.0151,8.0221,8.0151,8.0221,8600.0
2010-01-08 12:00:00,11.45,11.45,11.45,11.45,25400.0,8.0221,8.0221,8.0221,8.0221,25400.0
2010-01-08 12:05:00,11.45,11.45,11.43,11.44,112800.0,8.0221,8.0221,8.008,8.0151,112800.0
2010-01-08 12:10:00,11.44,11.45,11.44,11.45,17400.0,8.0151,8.0221,8.0151,8.0221,17400.0
2010-01-08 12:15:00,11.45,11.46,11.45,11.45,27800.0,8.0221,8.0291,8.0221,8.0221,27800.0
2010-01-08 12:20:00,11.45,11.46,11.44,11.45,105000.0,8.0221,8.0291,8.0151,8.0221,105000.0
2010-01-08 12:25:00,11.45,11.45,11.44,11.45,7200.0,8.0221,8.0221,8.0151,8.0221,7200.0
2010-01-08 12:30:00,11.44,11.45,11.43,11.43,32200.0,8.0151,8.0221,8.008,8.008,32200.0
2010-01-08 12:35:00,11.43,11.44,11.43,11.44,42600.0,8.008,8.0151,8.008,8.0151,42600.0
2010-01-08 12:40:00,11.44,11.45,11.44,11.44,64200.0,8.0151,8.0221,8.0151,8.0151,64200.0
2010-01-08 12:45:00,11.44,11.44,11.41,11.42,39200.0,8.0151,8.0151,7.994,8.001,39200.0
2010-01-08 12:50:00,11.42,11.43,11.42,11.42,37600.0,8.001,8.008,8.001,8.001,37600.0
2010-01-08 12:55:00,11.41,11.44,11.41,11.43,135400.0,7.994,8.0151,7.994,8.008,135400.0
2010-01-08 13:00:00,11.43,11.45,11.43,11.44,47400.0,8.008,8.0221,8.008,8.0151,47400.0
2010-01-08 13:05:00,11.45,11.45,11.43,11.43,36800.0,8.0221,8.0221,8.008,8.008,36800.0
2010-01-08 13:10:00,11.43,11.46,11.43,11.45,54200.0,8.008,8.0291,8.008,8.0221,54200.0
2010-01-08 13:15:00,11.45,11.45,11.44,11.45,28000.0,8.0221,8.0221,8.0151,8.0221,28000.0
2010-01-08 13:20:00,11.45,11.47,11.45,11.47,246600.0,8.0221,8.0361,8.0221,8.0361,246600.0
2010-01-08 13:25:00,11.46,11.47,11.46,11.46,59000.0,8.0291,8.0361,8.0291,8.0291,59000.0
2010-01-08 13:30:00,11.46,11.47,11.45,11.46,59600.0,8.0291,8.0361,8.0221,8.0291,59600.0
2010-01-08 13:35:00,11.46,11.47,11.46,11.47,23800.0,8.0291,8.0361,8.0291,8.0361,23800.0
2010-01-08 13:40:00,11.47,11.47,11.45,11.45,50600.0,8.0361,8.0361,8.0221,8.0221,50600.0
2010-01-08 13:45:00,11.45,11.47,11.45,11.46,178600.0,8.0221,8.0361,8.0221,8.0291,178600.0
2010-01-08 13:50:00,11.46,11.47,11.46,11.46,139600.0,8.0291,8.0361,8.0291,8.0291,139600.0
2010-01-08 13:55:00,11.46,11.46,11.43,11.44,78200.0,8.0291,8.0291,8.008,8.0151,78200.0
2010-01-08 14:00:00,11.43,11.46,11.43,11.44,175200.0,8.008,8.0291,8.008,8.0151,175200.0
2010-01-08 14:05:00,11.44,11.44,11.41,11.41,39200.0,8.0151,8.0151,7.994,7.994,39200.0
2010-01-08 14:10:00,11.41,11.44,11.4,11.44,118200.0,7.994,8.0151,7.987,8.0151,118200.0
2010-01-08 14:15:00,11.43,11.45,11.43,11.43,55600.0,8.008,8.0221,8.008,8.008,55600.0
2010-01-08 14:20:00,11.43,11.44,11.43,11.43,54000.0,8.008,8.0151,8.008,8.008,54000.0
2010-01-08 14:25:00,11.43,11.45,11.42,11.44,30800.0,8.008,8.0221,8.001,8.0151,30800.0
2010-01-08 14:30:00,11.45,11.45,11.43,11.43,32600.0,8.0221,8.0221,8.008,8.008,32600.0
2010-01-08 14:35:00,11.43,11.43,11.43,11.43,14400.0,8.008,8.008,8.008,8.008,14400.0
2010-01-08 14:40:00,11.43,11.44,11.42,11.43,39200.0,8.008,8.0151,8.001,8.008,39200.0
2010-01-08 14:45:00,11.43,11.47,11.43,11.45,71400.0,8.008,8.0361,8.008,8.0221,71400.0
2010-01-08 14:50:00,11.45,11.46,11.44,11.45,73400.0,8.0221,8.0291,8.0151,8.0221,73400.0
2010-01-08 14:55:00,11.45,11.46,11.44,11.45,24600.0,8.0221,8.0291,8.0151,8.0221,24600.0
2010-01-08 15:00:00,11.45,11.46,11.45,11.45,92800.0,8.0221,8.0291,8.0221,8.0221,92800.0
2010-01-08 15:05:00,11.45,11.46,11.45,11.45,28800.0,8.0221,8.0291,8.0221,8.0221,28800.0
2010-01-08 15:10:00,11.45,11.45,11.45,11.45,12800.0,8.0221,8.0221,8.0221,8.0221,12800.0
2010-01-08 15:15:00,11.45,11.45,11.43,11.44,249000.0,8.0221,8.0221,8.008,8.0151,249000.0
2010-01-08 15:20:00,11.44,11.46,11.44,11.44,165800.0,8.0151,8.0291,8.0151,8.0151,165800.0
2010-01-08 15:25:00,11.45,11.45,11.44,11.45,25400.0,8.0221,8.0221,8.0151,8.0221,25400.0
2010-01-08 15:30:00,11.45,11.45,11.44,11.44,128200.0,8.0221,8.0221,8.0151,8.0151,128200.0
2010-01-08 15:35:00,11.44,11.45,11.43,11.45,202600.0,8.0151,8.0221,8.008,8.0221,202600.0
2010-01-08 15:40:00,11.44,11.46,11.44,11.45,134400.0,8.0151,8.0291,8.0151,8.0221,134400.0
2010-01-08 15:45:00,11.45,11.46,11.44,11.45,103400.0,8.0221,8.0291,8.0151,8.0221,103400.0
2010-01-08 15:50:00,11.44,11.45,11.44,11.45,72400.0,8.0151,8.0221,8.0151,8.0221,72400.0
2010-01-08 15:55:00,11.44,11.45,11.43,11.44,288000.0,8.0151,8.0221,8.008,8.0151,288000.0
2010-01-11 09:30:00,11.55,11.55,11.4,11.47,108600.0,8.0921,8.0921,7.987,8.0361,108600.0
2010-01-11 09:35:00,11.47,11.47,11.4,11.45,74200.0,8.0361,8.0361,7.987,8.0221,74200.0
2010-01-11 09:40:00,11.45,11.45,11.36,11.36,215800.0,8.0221,8.0221,7.959,7.959,215800.0
2010-01-11 09:45:00,11.36,11.38,11.33,11.34,59800.0,7.959,7.973,7.938,7.945,59800.0
2010-01-11 09:50:00,11.34,11.34,11.29,11.29,123600.0,7.945,7.945,7.91,7.91,123600.0
2010-01-11 09:55:00,11.29,11.3,11.22,11.23,97800.0,7.91,7.917,7.8609,7.8679,97800.0
2010-01-11 10:00:00,11.23,11.31,11.23,11.28,66600.0,7.8679,7.924,7.8679,7.903,66600.0
2010-01-11 10:05:00,11.28,11.28,11.21,11.21,81800.0,7.903,7.903,7.8539,7.8539,81800.0
2010-01-11 10:10:00,11.21,11.24,11.21,11.22,46600.0,7.8539,7.8749,7.8539,7.8609,46600.0
2010-01-11 10:15:00,11.22,11.26,11.2,11.24,59000.0,7.8609,7.8889,7.8469,7.8749,59000.0
2010-01-11 10:20:00,11.24,11.26,11.22,11.26,32400.0,7.8749,7.8889,7.8609,7.8889,32400.0
2010-01-11 10:25:00,11.25,11.27,11.25,11.27,40400.0,7.8819,7.8959,7.8819,7.8959,40400.0
2010-01-11 10:30:00,11.27,11.29,11.27,11.29,97400.0,7.8959,7.91,7.8959,7.91,97400.0
2010-01-11 10:35:00,11.29,11.29,11.27,11.28,70600.0,7.91,7.91,7.8959,7.903,70600.0
2010-01-11 10:40:00,11.28,11.31,11.27,11.31,112000.0,7.903,7.924,7.8959,7.924,112000.0
2010-01-11 10:45:00,11.31,11.33,11.3,11.33,39000.0,7.924,7.938,7.917,7.938,39000.0
2010-01-11 10:50:00,11.33,11.33,11.31,11.31,20800.0,7.938,7.938,7.924,7.924,20800.0
2010-01-11 10:55:00,11.31,11.31,11.29,11.31,43600.0,7.924,7.924,7.91,7.924,43600.0
2010-01-11 11:00:00,11.31,11.33,11.31,11.32,68400.0,7.924,7.938,7.924,7.931,68400.0
2010-01-11 11:05:00,11.31,11.32,11.3,11.31,67000.0,7.924,7.931,7.917,7.924,67000.0
2010-01-11 11:10:00,11.31,11.33,11.31,11.32,73600.0,7.924,7.938,7.924,7.931,73600.0
2010-01-11 11:15:00,11.31,11.37,11.31,11.34,166600.0,7.924,7.966,7.924,7.945,166600.0
2010-01-11 11:20:00,11.35,11.35,11.33,11.34,29000.0,7.952,7.952,7.938,7.945,29000.0
2010-01-11 11:25:00,11.34,11.35,11.33,11.33,18200.0,7.945,7.952,7.938,7.938,18200.0
2010-01-11 11:30:00,11.33,11.33,11.32,11.33,31800.0,7.938,7.938,7.931,7.938,31800.0
2010-01-11 11:35:00,11.33,11.33,11.31,11.32,19400.0,7.938,7.938,7.924,7.931,19400.0
2010-01-11 11:40:00,11.32,11.32,11.3,11.31,25600.0,7.931,7.931,7.917,7.924,25600.0
2010-01-11 11:45:00,11.31,11.33,11.31,11.32,20600.0,7.924,7.938,7.924,7.931,20600.0
2010-01-11 11:50:00,11.33,11.34,11.31,11.31,59800.0,7.938,7.945,7.924,7.924,59800.0
2010-01-11 11:55:00,11.32,11.34,11.32,11.34,28800.0,7.931,7.945,7.931,7.945,28800.0
2010-01-11 12:00:00,11.34,11.34,11.32,11.33,21000.0,7.945,7.945,7.931,7.938,21000.0
2010-01-11 12:05:00,11.33,11.33,11.32,11.33,30800.0,7.938,7.938,7.931,7.938,30800.0
2010-01-11 12:10:00,11.32,11.33,11.31,11.31,38600.0,7.931,7.938,7.924,7.924,38600.0
2010-01-11 12:15:00,11.33,11.33,11.31,11.31,33600.0,7.938,7.938,7.924,7.924,33600.0
2010-01-11 12:20:00,11.31,11.32,11.31,11.32,21000.0,7.924,7.931,7.924,7.931,21000.0
2010-01-11 12:25:00,11.31,11.32,11.3,11.3,38800.0,7.924,7.931,7.917,7.917,38800.0
2010-01-11 12:30:00,11.31,11.31,11.29,11.29,29000.0,7.924,7.924,7.91,7.91,29000.0
2010-01-11 12:35:00,11.28,11.29,11.28,11.28,7800.0,7.903,7.91,7.903,7.903,7800.0
2010-01-11 12:40:00,11.29,11.29,11.28,11.28,6000.0,7.91,7.91,7.903,7.903,6000.0
2010-01-11 12:45:00,11.28,11.28,11.26,11.27,33000.0,7.903,7.903,7.8889,7.8959,33000.0
2010-01-11 12:50:00,11.27,11.29,11.27,11.29,14600.0,7.8959,7.91,7.8959,7.91,14600.0
2010-01-11 12:55:00,11.29,11.31,11.29,11.29,37000.0,7.91,7.924,7.91,7.91,37000.0
2010-01-11 13:00:00,11.29,11.29,11.27,11.27,9600.0,7.91,7.91,7.8959,7.8959,9600.0
2010-01-11 13:05:00,11.27,11.28,11.27,11.28,11800.0,7.8959,7.903,7.8959,7.903,11800.0
2010-01-11 13:10:00,11.28,11.3,11.27,11.3,47800.0,7.903,7.917,7.8959,7.917,47800.0
2010-01-11 13:15:00,11.3,11.3,11.28,11.29,30600.0,7.917,7.917,7.903,7.91,30600.0
2010-01-11 13:20:00,11.29,11.31,11.29,11.31,53800.0,7.91,7.924,7.91,7.924,53800.0
2010-01-11 13:25:00,11.31,11.33,11.31,11.33,26600.0,7.924,7.938,7.924,7.938,26600.0
2010-01-11 13:30:00,11.33,11.33,11.32,11.32,3600.0,7.938,7.938,7.931,7.931,3600.0
2010-01-11 13:35:00,11.33,11.33,11.32,11.32,7800.0,7.938,7.938,7.931,7.931,7800.0
2010-01-11 13:40:00,11.32,11.32,11.32,11.32,17000.0,7.931,7.931,7.931,7.931,17000.0
2010-01-11 13:45:00,11.33,11.33,11.31,11.31,48800.0,7.938,7.938,7.924,7.924,48800.0
2010-01-11 13:50:00,11.31,11.33,11.3,11.33,63200.0,7.924,7.938,7.917,7.938,63200.0
2010-01-11 13:55:00,11.32,11.34,11.32,11.33,65800.0,7.931,7.945,7.931,7.938,65800.0
2010-01-11 14:00:00,11.34,11.34,11.33,11.34,39000.0,7.945,7.945,7.938,7.945,39000.0
2010-01-11 14:05:00,11.34,11.34,11.31,11.32,61800.0,7.945,7.945,7.924,7.931,61800.0
2010-01-11 14:10:00,11.33,11.33,11.33,11.33,21000.0,7.938,7.938,7.938,7.938,21000.0
2010-01-11 14:15:00,11.33,11.34,11.33,11.33,59800.0,7.938,7.945,7.938,7.938,59800.0
2010-01-11 14:20:00,11.34,11.35,11.34,11.35,40600.0,7.945,7.952,7.945,7.952,40600.0
2010-01-11 14:25:00,11.35,11.35,11.34,11.35,45400.0,7.952,7.952,7.945,7.952,45400.0
2010-01-11 14:30:00,11.35,11.35,11.34,11.34,68400.0,7.952,7.952,7.945,7.945,68400.0
2010-01-11 14:35:00,11.34,11.35,11.34,11.35,3200.0,7.945,7.952,7.945,7.952,3200.0
2010-01-11 14:40:00,11.34,11.35,11.34,11.34,42000.0,7.945,7.952,7.945,7.945,42000.0
2010-01-11 14:45:00,11.34,11.35,11.32,11.33,112400.0,7.945,7.952,7.931,7.938,112400.0
2010-01-11 14:50:00,11.33,11.35,11.33,11.34,36000.0,7.938,7.952,7.938,7.945,36000.0
2010-01-11 14:55:00,11.34,11.35,11.34,11.34,14000.0,7.945,7.952,7.945,7.945,14000.0
2010-01-11 15:00:00,11.35,11.35,11.34,11.35,26000.0,7.952,7.952,7.945,7.952,26000.0
2010-01-11 15:05:00,11.35,11.37,11.34,11.35,235800.0,7.952,7.966,7.945,7.952,235800.0
2010-01-11 15:10:00,11.36,11.36,11.34,11.35,58800.0,7.959,7.959,7.945,7.952,58800.0
2010-01-11 15:15:00,11.35,11.36,11.34,11.35,175600.0,7.952,7.959,7.945,7.952,175600.0
2010-01-11 15:20:00,11.35,11.35,11.34,11.35,117200.0,7.952,7.952,7.945,7.952,117200.0
2010-01-11 15:25:00,11.35,11.35,11.34,11.35,79600.0,7.952,7.952,7.945,7.952,79600.0
2010-01-11 15:30:00,11.35,11.36,11.34,11.36,78000.0,7.952,7.959,7.945,7.959,78000.0
2010-01-11 15:35:00,11.36,11.36,11.34,11.35,184600.0,7.959,7.959,7.945,7.952,184600.0
2010-01-11 15:40:00,11.35,11.36,11.35,11.36,80200.0,7.952,7.959,7.952,7.959,80200.0
2010-01-11 15:45:00,11.36,11.36,11.34,11.34,106600.0,7.959,7.959,7.945,7.945,106600.0
2010-01-11 15:50:00,11.35,11.35,11.33,11.34,82400.0,7.952,7.952,7.938,7.945,82400.0
2010-01-11 15:55:00,11.34,11.34,11.31,11.34,169600.0,7.945,7.945,7.924,7.945,169600.0
2010-01-12 09:30:00,11.21,11.27,11.21,11.27,47600.0,7.8539,7.8959,7.8539,7.8959,47600.0
2010-01-12 09:35:00,11.27,11.28,11.18,11.22,35200.0,7.8959,7.903,7.8329,7.8609,35200.0
2010-01-12 09:40:00,11.23,11.23,11.13,11.14,74200.0,7.8679,7.8679,7.7979,7.8049,74200.0
2010-01-12 09:45:00,11.13,11.13,11.04,11.11,43600.0,7.7979,7.7979,7.7348,7.7838,43600.0
2010-01-12 09:50:00,11.11,11.18,11.11,11.18,98600.0,7.7838,7.8329,7.7838,7.8329,98600.0
2010-01-12 09:55:00,11.18,11.19,11.17,11.18,74600.0,7.8329,7.8399,7.8259,7.8329,74600.0
2010-01-12 10:00:00,11.18,11.21,11.17,11.18,63200.0,7.8329,7.8539,7.8259,7.8329,63200.0
2010-01-12 10:05:00,11.17,11.18,11.15,11.17,42400.0,7.8259,7.8329,7.8119,7.8259,42400.0
2010-01-12 10:10:00,11.17,11.18,11.16,11.16,26200.0,7.8259,7.8329,7.8189,7.8189,26200.0
2010-01-12 10:15:00,11.15,11.15,11.15,11.15,33000.0,7.8119,7.8119,7.8119,7.8119,33000.0
2010-01-12 10:20:00,11.15,11.18,11.14,11.18,80000.0,7.8119,7.8329,7.8049,7.8329,80000.0
2010-01-12 10:25:00,11.18,11.22,11.18,11.2,130200.0,7.8329,7.8609,7.8329,7.8469,130200.0
2010-01-12 10:30:00,11.2,11.2,11.17,11.17,67800.0,7.8469,7.8469,7.8259,7.8259,67800.0
2010-01-12 10:35:00,11.18,11.22,11.16,11.21,195200.0,7.8329,7.8609,7.8189,7.8539,195200.0
2010-01-12 10:40:00,11.21,11.22,11.21,11.22,27600.0,7.8539,7.8609,7.8539,7.8609,27600.0
2010-01-12 10:45:00,11.22,11.23,11.22,11.22,50400.0,7.8609,7.8679,7.8609,7.8609,50400.0
2010-01-12 10:50:00,11.22,11.3,11.16,11.3,314200.0,7.8609,7.917,7.8189,7.917,314200.0
2010-01-12 10:55:00,11.3,11.32,11.22,11.24,73200.0,7.917,7.931,7.8609,7.8749,73200.0
2010-01-12 11:00:00,11.22,11.22,11.19,11.2,30200.0,7.8609,7.8609,7.8399,7.8469,30200.0
2010-01-12 11:05:00,11.2,11.22,11.2,11.2,39800.0,7.8469,7.8609,7.8469,7.8469,39800.0
2010-01-12 11:10:00,11.2,11.21,11.17,11.18,40200.0,7.8469,7.8539,7.8259,7.8329,40200.0
2010-01-12 11:15:00,11.18,11.18,11.15,11.15,9600.0,7.8329,7.8329,7.8119,7.8119,9600.0
2010-01-12 11:20:00,11.15,11.15,11.13,11.13,14400.0,7.8119,7.8119,7.7979,7.7979,14400.0
2010-01-12 11:25:00,11.13,11.13,11.09,11.1,17800.0,7.7979,7.7979,7.7698,7.7768,17800.0
2010-01-12 11:30:00,11.1,11.1,11.09,11.09,6800.0,7.7768,7.7768,7.7698,7.7698,6800.0
2010-01-12 11:35:00,11.08,11.08,11.05,11.06,25800.0,7.7628,7.7628,7.7418,7.7488,25800.0
2010-01-12 11:40:00,11.06,11.06,11.04,11.05,11600.0,7.7488,7.7488,7.7348,7.7418,11600.0
2010-01-12 11:45:00,11.04,11.04,11.02,11.03,23000.0,7.7348,7.7348,7.7208,7.7278,23000.0
2010-01-12 11:50:00,11.02,11.04,11.02,11.04,19800.0,7.7208,7.7348,7.7208,7.7348,19800.0
2010-01-12 11:55:00,11.04,11.05,11.04,11.05,19400.0,7.7348,7.7418,7.7348,7.7418,19400.0
2010-01-12 12:00:00,11.05,11.05,11.01,11.02,63000.0,7.7418,7.7418,7.7138,7.7208,63000.0
2010-01-12 12:05:00,11.02,11.04,10.99,11.0,29800.0,7.7208,7.7348,7.6998,7.7068,29800.0
2010-01-12 12:10:00,10.99,11.01,10.99,11.01,11600.0,7.6998,7.7138,7.6998,7.7138,11600.0
2010-01-12 12:15:00,11.01,11.02,10.99,11.01,20600.0,7.7138,7.7208,7.6998,7.7138,20600.0
2010-01-12 12:20:00,11.02,11.02,10.97,10.99,54600.0,7.7208,7.7208,7.6858,7.6998,54600.0
2010-01-12 12:25:00,10.99,11.0,10.92,10.92,74000.0,7.6998,7.7068,7.6507,7.6507,74000.0
2010-01-12 12:30:00,10.93,10.93,10.91,10.91,19400.0,7.6577,7.6577,7.6437,7.6437,19400.0
2010-01-12 12:35:00,10.92,10.93,10.91,10.93,42400.0,7.6507,7.6577,7.6437,7.6577,42400.0
2010-01-12 12:40:00,10.93,10.95,10.93,10.95,154800.0,7.6577,7.6717,7.6577,7.6717,154800.0
2010-01-12 12:45:00,10.95,10.97,10.95,10.96,51200.0,7.6717,7.6858,7.6717,7.6788,51200.0
2010-01-12 12:50:00,10.96,11.0,10.96,11.0,55400.0,7.6788,7.7068,7.6788,7.7068,55400.0
2010-01-12 12:55:00,11.0,11.01,11.0,11.01,36400.0,7.7068,7.7138,7.7068,7.7138,36400.0
2010-01-12 13:00:00,11.01,11.01,10.99,10.99,64000.0,7.7138,7.7138,7.6998,7.6998,64000.0
2010-01-12 13:05:00,10.99,10.99,10.97,10.97,19000.0,7.6998,7.6998,7.6858,7.6858,19000.0
2010-01-12 13:10:00,10.97,10.97,10.94,10.96,34400.0,7.6858,7.6858,7.6647,7.6788,34400.0
2010-01-12 13:15:00,10.96,10.96,10.92,10.92,19200.0,7.6788,7.6788,7.6507,7.6507,19200.0
2010-01-12 13:20:00,10.92,10.93,10.9,10.9,28200.0,7.6507,7.6577,7.6367,7.6367,28200.0
2010-01-12 13:25:00,10.9,10.9,10.83,10.85,133600.0,7.6367,7.6367,7.5877,7.6017,133600.0
2010-01-12 13:30:00,10.86,10.89,10.85,10.86,50200.0,7.6087,7.6297,7.6017,7.6087,50200.0
2010-01-12 13:35:00,10.87,10.88,10.86,10.87,16800.0,7.6157,7.6227,7.6087,7.6157,16800.0
2010-01-12 13:40:00,10.88,10.9,10.87,10.89,86600.0,7.6227,7.6367,7.6157,7.6297,86600.0
2010-01-12 13:45:00,10.89,10.9,10.88,10.9,92800.0,7.6297,7.6367,7.6227,7.6367,92800.0
2010-01-12 13:50:00,10.9,10.9,10.87,10.9,27200.0,7.6367,7.6367,7.6157,7.6367,27200.0
2010-01-12 13:55:00,10.9,10.95,10.9,10.95,112600.0,7.6367,7.6717,7.6367,7.6717,112600.0
2010-01-12 14:00:00,10.95,10.97,10.95,10.97,49400.0,7.6717,7.6858,7.6717,7.6858,49400.0
2010-01-12 14:05:00,10.97,11.03,10.97,11.01,160000.0,7.6858,7.7278,7.6858,7.7138,160000.0
2010-01-12 14:10:00,11.01,11.03,11.01,11.01,91200.0,7.7138,7.7278,7.7138,7.7138,91200.0
2010-01-12 14:15:00,11.01,11.01,11.0,11.0,52800.0,7.7138,7.7138,7.7068,7.7068,52800.0
2010-01-12 14:20:00,11.01,11.01,11.0,11.0,21800.0,7.7138,7.7138,7.7068,7.7068,21800.0
2010-01-12 14:25:00,11.0,11.02,11.0,11.02,34200.0,7.7068,7.7208,7.7068,7.7208,34200.0
2010-01-12 14:30:00,11.02,11.03,11.01,11.02,117200.0,7.7208,7.7278,7.7138,7.7208,117200.0
2010-01-12 14:35:00,11.02,11.04,11.0,11.03,106600.0,7.7208,7.7348,7.7068,7.7278,106600.0
2010-01-12 14:40:00,11.03,11.03,11.0,11.0,60800.0,7.7278,7.7278,7.7068,7.7068,60800.0
2010-01-12 14:45:00,11.01,11.04,11.0,11.04,73400.0,7.7138,7.7348,7.7068,7.7348,73400.0
2010-01-12 14:50:00,11.04,11.05,11.02,11.02,42200.0,7.7348,7.7418,7.7208,7.7208,42200.0
2010-01-12 14:55:00,11.02,11.03,11.02,11.03,32000.0,7.7208,7.7278,7.7208,7.7278,32000.0
2010-01-12 15:00:00,11.03,11.03,10.99,11.0,40200.0,7.7278,7.7278,7.6998,7.7068,40200.0
2010-01-12 15:05:00,11.0,11.02,10.99,11.01,110200.0,7.7068,7.7208,7.6998,7.7138,110200.0
2010-01-12 15:10:00,11.0,11.0,10.96,10.96,36600.0,7.7068,7.7068,7.6788,7.6788,36600.0
2010-01-12 15:15:00,10.96,10.97,10.92,10.97,55400.0,7.6788,7.6858,7.6507,7.6858,55400.0
2010-01-12 15:20:00,10.97,10.99,10.96,10.96,32400.0,7.6858,7.6998,7.6788,7.6788,32400.0
2010-01-12 15:25:00,10.96,11.01,10.96,11.01,55600.0,7.6788,7.7138,7.6788,7.7138,55600.0
2010-01-12 15:30:00,11.01,11.02,11.0,11.01,85400.0,7.7138,7.7208,7.7068,7.7138,85400.0
2010-01-12 15:35:00,11.02,11.03,11.01,11.02,120000.0,7.7208,7.7278,7.7138,7.7208,120000.0
2010-01-12 15:40:00,11.02,11.02,10.99,10.99,48800.0,7.7208,7.7208,7.6998,7.6998,48800.0
2010-01-12 15:45:00,10.99,11.01,10.99,11.0,114800.0,7.6998,7.7138,7.6998,7.7068,114800.0
2010-01-12 15:50:00,11.01,11.02,10.99,10.99,176800.0,7.7138,7.7208,7.6998,7.6998,176800.0
2010-01-12 15:55:00,11.0,11.04,10.99,11.03,277000.0,7.7068,7.7348,7.6998,7.7278,277000.0
2010-01-13 09:30:00,11.1,11.11,11.08,11.1,23000.0,7.7768,7.7838,7.7628,7.7768,23000.0
2010-01-13 09:35:00,11.1,11.11,11.02,11.02,39600.0,7.7768,7.7838,7.7208,7.7208,39600.0
2010-01-13 09:40:00,11.02,11.04,10.99,11.04,38400.0,7.7208,7.7348,7.6998,7.7348,38400.0
2010-01-13 09:45:00,11.04,11.1,11.03,11.06,55600.0,7.7348,7.7768,7.7278,7.7488,55600.0
2010-01-13 09:50:00,11.05,11.06,11.02,11.05,27800.0,7.7418,7.7488,7.7208,7.7418,27800.0
2010-01-13 09:55:00,11.05,11.08,11.04,11.06,24400.0,7.7418,7.7628,7.7348,7.7488,24400.0
2010-01-13 10:00:00,11.06,11.06,11.04,11.05,24600.0,7.7488,7.7488,7.7348,7.7418,24600.0
2010-01-13 10:05:00,11.05,11.05,11.02,11.02,22000.0,7.7418,7.7418,7.7208,7.7208,22000.0
2010-01-13 10:10:00,11.01,11.01,10.99,11.0,17200.0,7.7138,7.7138,7.6998,7.7068,17200.0
2010-01-13 10:15:00,11.0,11.0,10.95,10.99,26000.0,7.7068,7.7068,7.6717,7.6998,26000.0
2010-01-13 10:20:00,10.99,10.99,10.94,10.96,19200.0,7.6998,7.6998,7.6647,7.6788,19200.0
2010-01-13 10:25:00,10.97,10.99,10.96,10.99,45600.0,7.6858,7.6998,7.6788,7.6998,45600.0
2010-01-13 10:30:00,10.99,10.99,10.96,10.97,25200.0,7.6998,7.6998,7.6788,7.6858,25200.0
2010-01-13 10:35:00,10.97,10.97,10.96,10.96,14200.0,7.6858,7.6858,7.6788,7.6788,14200.0
2010-01-13 10:40:00,10.97,10.98,10.96,10.97,42400.0,7.6858,7.6928,7.6788,7.6858,42400.0
2010-01-13 10:45:00,10.97,11.0,10.97,10.98,32200.0,7.6858,7.7068,7.6858,7.6928,32200.0
2010-01-13 10:50:00,10.98,11.01,10.98,11.0,36600.0,7.6928,7.7138,7.6928,7.7068,36600.0
2010-01-13 10:55:00,11.0,11.04,10.99,11.04,45000.0,7.7068,7.7348,7.6998,7.7348,45000.0
2010-01-13 11:00:00,11.05,11.05,11.01,11.02,20800.0,7.7418,7.7418,7.7138,7.7208,20800.0
2010-01-13 11:05:00,11.02,11.04,11.01,11.04,19600.0,7.7208,7.7348,7.7138,7.7348,19600.0
2010-01-13 11:10:00,11.03,11.06,11.02,11.05,116200.0,7.7278,7.7488,7.7208,7.7418,116200.0
2010-01-13 11:15:00,11.05,11.06,11.05,11.06,30400.0,7.7418,7.7488,7.7418,7.7488,30400.0
2010-01-13 11:20:00,11.06,11.13,11.06,11.12,22400.0,7.7488,7.7979,7.7488,7.7909,22400.0
2010-01-13 11:25:00,11.12,11.14,11.09,11.09,33200.0,7.7909,7.8049,7.7698,7.7698,33200.0
2010-01-13 11:30:00,11.1,11.12,11.09,11.12,12200.0,7.7768,7.7909,7.7698,7.7909,12200.0
2010-01-13 11:35:00,11.12,11.15,11.12,11.14,119000.0,7.7909,7.8119,7.7909,7.8049,119000.0
2010-01-13 11:40:00,11.14,11.14,11.1,11.1,37600.0,7.8049,7.8049,7.7768,7.7768,37600.0
2010-01-13 11:45:00,11.1,11.11,11.08,11.11,38800.0,7.7768,7.7838,7.7628,7.7838,38800.0
2010-01-13 11:50:00,11.11,11.15,11.11,11.15,17800.0,7.7838,7.8119,7.7838,7.8119,17800.0
2010-01-13 11:55:00,11.15,11.19,11.15,11.18,36200.0,7.8119,7.8399,7.8119,7.8329,36200.0
2010-01-13 12:00:00,11.19,11.22,11.18,11.21,86000.0,7.8399,7.8609,7.8329,7.8539,86000.0
2010-01-13 12:05:00,11.21,11.24,11.21,11.24,48600.0,7.8539,7.8749,7.8539,7.8749,48600.0
2010-01-13 12:10:00,11.24,11.24,11.21,11.22,14000.0,7.8749,7.8749,7.8539,7.8609,14000.0
2010-01-13 12:15:00,11.22,11.23,11.22,11.22,18800.0,7.8609,7.8679,7.8609,7.8609,18800.0
2010-01-13 12:20:00,11.22,11.27,11.22,11.26,63200.0,7.8609,7.8959,7.8609,7.8889,63200.0
2010-01-13 12:25:00,11.25,11.29,11.24,11.27,19000.0,7.8819,7.91,7.8749,7.8959,19000.0
2010-01-13 12:30:00,11.26,11.3,11.26,11.29,26600.0,7.8889,7.917,7.8889,7.91,26600.0
2010-01-13 12:35:00,11.29,11.35,11.29,11.32,53000.0,7.91,7.952,7.91,7.931,53000.0
2010-01-13 12:40:00,11.32,11.36,11.31,11.34,69200.0,7.931,7.959,7.924,7.945,69200.0
2010-01-13 12:45:00,11.35,11.36,11.31,11.32,44000.0,7.952,7.959,7.924,7.931,44000.0
2010-01-13 12:50:00,11.31,11.34,11.3,11.32,16200.0,7.924,7.945,7.917,7.931,16200.0
2010-01-13 12:55:00,11.31,11.31,11.28,11.29,18400.0,7.924,7.924,7.903,7.91,18400.0
2010-01-13 13:00:00,11.28,11.29,11.25,11.26,13800.0,7.903,7.91,7.8819,7.8889,13800.0
2010-01-13 13:05:00,11.27,11.3,11.27,11.29,16400.0,7.8959,7.917,7.8959,7.91,16400.0
2010-01-13 13:10:00,11.29,11.31,11.29,11.31,21800.0,7.91,7.924,7.91,7.924,21800.0
2010-01-13 13:15:00,11.31,11.33,11.31,11.31,49200.0,7.924,7.938,7.924,7.924,49200.0
2010-01-13 13:20:00,11.31,11.31,11.3,11.31,38400.0,7.924,7.924,7.917,7.924,38400.0
2010-01-13 13:25:00,11.31,11.31,11.3,11.3,55600.0,7.924,7.924,7.917,7.917,55600.0
2010-01-13 13:30:00,11.31,11.32,11.29,11.31,33000.0,7.924,7.931,7.91,7.924,33000.0
2010-01-13 13:35:00,11.31,11.31,11.29,11.29,12000.0,7.924,7.924,7.91,7.91,12000.0
2010-01-13 13:40:00,11.29,11.29,11.26,11.29,49000.0,7.91,7.91,7.8889,7.91,49000.0
2010-01-13 13:45:00,11.29,11.31,11.29,11.3,11200.0,7.91,7.924,7.91,7.917,11200.0
2010-01-13 13:50:00,11.3,11.3,11.29,11.3,37600.0,7.917,7.917,7.91,7.917,37600.0
2010-01-13 13:55:00,11.3,11.31,11.29,11.3,14000.0,7.917,7.924,7.91,7.917,14000.0
2010-01-13 14:00:00,11.3,11.34,11.29,11.3,39200.0,7.917,7.945,7.91,7.917,39200.0
2010-01-13 14:05:00,11.3,11.31,11.29,11.3,28800.0,7.917,7.924,7.91,7.917,28800.0
2010-01-13 14:10:00,11.29,11.3,11.28,11.29,13800.0,7.91,7.917,7.903,7.91,13800.0
2010-01-13 14:15:00,11.29,11.32,11.28,11.31,28000.0,7.91,7.931,7.903,7.924,28000.0
2010-01-13 14:20:00,11.31,11.35,11.31,11.35,50000.0,7.924,7.952,7.924,7.952,50000.0
2010-01-13 14:25:00,11.35,11.35,11.33,11.34,53600.0,7.952,7.952,7.938,7.945,53600.0
2010-01-13 14:30:00,11.34,11.35,11.33,11.35,40800.0,7.945,7.952,7.938,7.952,40800.0
2010-01-13 14:35:00,11.35,11.35,11.32,11.33,68000.0,7.952,7.952,7.931,7.938,68000.0
2010-01-13 14:40:00,11.32,11.33,11.3,11.32,70800.0,7.931,7.938,7.917,7.931,70800.0
2010-01-13 14:45:00,11.32,11.34,11.31,11.33,59000.0,7.931,7.945,7.924,7.938,59000.0
2010-01-13 14:50:00,11.33,11.33,11.31,11.31,43400.0,7.938,7.938,7.924,7.924,43400.0
2010-01-13 14:55:00,11.31,11.33,11.31,11.33,25400.0,7.924,7.938,7.924,7.938,25400.0
2010-01-13 15:00:00,11.33,11.35,11.33,11.35,43200.0,7.938,7.952,7.938,7.952,43200.0
2010-01-13 15:05:00,11.35,11.36,11.35,11.36,38400.0,7.952,7.959,7.952,7.959,38400.0
2010-01-13 15:10:00,11.36,11.36,11.35,11.35,25000.0,7.959,7.959,7.952,7.952,25000.0
2010-01-13 15:15:00,11.36,11.37,11.35,11.35,117000.0,7.959,7.966,7.952,7.952,117000.0
2010-01-13 15:20:00,11.36,11.36,11.35,11.36,51800.0,7.959,7.959,7.952,7.959,51800.0
2010-01-13 15:25:00,11.36,11.4,11.35,11.37,70400.0,7.959,7.987,7.952,7.966,70400.0
2010-01-13 15:30:00,11.37,11.41,11.37,11.4,56600.0,7.966,7.994,7.966,7.987,56600.0
2010-01-13 15:35:00,11.41,11.43,11.4,11.43,120800.0,7.994,8.008,7.987,8.008,120800.0
2010-01-13 15:40:00,11.42,11.44,11.4,11.4,172000.0,8.001,8.0151,7.987,7.987,172000.0
2010-01-13 15:45:00,11.4,11.41,11.4,11.4,106400.0,7.987,7.994,7.987,7.987,106400.0
2010-01-13 15:50:00,11.4,11.4,11.38,11.39,114800.0,7.987,7.987,7.973,7.98,114800.0
2010-01-13 15:55:00,11.4,11.4,11.34,11.37,393000.0,7.987,7.987,7.945,7.966,393000.0
2010-01-14 09:30:00,11.27,11.4,11.1,11.22,543800.0,7.8959,7.987,7.7768,7.8609,543800.0
2010-01-14 09:35:00,11.21,11.29,11.11,11.12,312800.0,7.8539,7.91,7.7838,7.7909,312800.0
2010-01-14 09:40:00,11.12,11.18,11.05,11.13,260200.0,7.7909,7.8329,7.7418,7.7979,260200.0
2010-01-14 09:45:00,11.11,11.27,11.06,11.13,213200.0,7.7838,7.8959,7.7488,7.7979,213200.0
2010-01-14 09:50:00,11.15,11.15,11.06,11.08,139000.0,7.8119,7.8119,7.7488,7.7628,139000.0
2010-01-14 09:55:00,11.08,11.11,11.02,11.08,788600.0,7.7628,7.7838,7.7208,7.7628,788600.0
2010-01-14 10:00:00,11.09,11.2,11.07,11.19,173400.0,7.7698,7.8469,7.7558,7.8399,173400.0
2010-01-14 10:05:00,11.2,11.27,11.18,11.22,190600.0,7.8469,7.8959,7.8329,7.8609,190600.0
2010-01-14 10:10:00,11.22,11.24,11.22,11.22,62400.0,7.8609,7.8749,7.8609,7.8609,62400.0
2010-01-14 10:15:00,11.22,11.24,11.19,11.21,193000.0,7.8609,7.8749,7.8399,7.8539,193000.0
2010-01-14 10:20:00,11.21,11.27,11.18,11.23,99800.0,7.8539,7.8959,7.8329,7.8679,99800.0
2010-01-14 10:25:00,11.22,11.26,11.21,11.24,61600.0,7.8609,7.8889,7.8539,7.8749,61600.0
2010-01-14 10:30:00,11.25,11.26,11.21,11.21,110800.0,7.8819,7.8889,7.8539,7.8539,110800.0
2010-01-14 10:35:00,11.21,11.21,11.15,11.19,74600.0,7.8539,7.8539,7.8119,7.8399,74600.0
2010-01-14 10:40:00,11.19,11.19,11.1,11.11,100400.0,7.8399,7.8399,7.7768,7.7838,100400.0
2010-01-14 10:45:00,11.11,11.11,11.06,11.1,105800.0,7.7838,7.7838,7.7488,7.7768,105800.0
2010-01-14 10:50:00,11.1,11.13,11.08,11.12,56200.0,7.7768,7.7979,7.7628,7.7909,56200.0
2010-01-14 10:55:00,11.12,11.12,11.08,11.1,84400.0,7.7909,7.7909,7.7628,7.7768,84400.0
2010-01-14 11:00:00,11.1,11.1,11.08,11.08,64000.0,7.7768,7.7768,7.7628,7.7628,64000.0
2010-01-14 11:05:00,11.08,11.09,11.02,11.03,133200.0,7.7628,7.7698,7.7208,7.7278,133200.0
2010-01-14 11:10:00,11.03,11.03,10.96,10.97,239400.0,7.7278,7.7278,7.6788,7.6858,239400.0
2010-01-14 11:15:00,10.97,10.97,10.93,10.94,133600.0,7.6858,7.6858,7.6577,7.6647,133600.0
2010-01-14 11:20:00,10.94,10.95,10.9,10.9,118400.0,7.6647,7.6717,7.6367,7.6367,118400.0
2010-01-14 11:25:00,10.92,10.97,10.91,10.97,74000.0,7.6507,7.6858,7.6437,7.6858,74000.0
2010-01-14 11:30:00,10.95,10.99,10.95,10.99,50400.0,7.6717,7.6998,7.6717,7.6998,50400.0
2010-01-14 11:35:00,10.99,11.02,10.97,10.97,62600.0,7.6998,7.7208,7.6858,7.6858,62600.0
2010-01-14 11:40:00,10.98,11.04,10.97,11.02,105400.0,7.6928,7.7348,7.6858,7.7208,105400.0
2010-01-14 11:45:00,11.02,11.04,11.01,11.03,38400.0,7.7208,7.7348,7.7138,7.7278,38400.0
2010-01-14 11:50:00,11.04,11.04,11.01,11.02,47800.0,7.7348,7.7348,7.7138,7.7208,47800.0
2010-01-14 11:55:00,11.02,11.03,10.97,10.99,109000.0,7.7208,7.7278,7.6858,7.6998,109000.0
2010-01-14 12:00:00,10.99,11.0,10.99,11.0,30400.0,7.6998,7.7068,7.6998,7.7068,30400.0
2010-01-14 12:05:00,11.0,11.04,10.99,11.04,34000.0,7.7068,7.7348,7.6998,7.7348,34000.0
2010-01-14 12:10:00,11.03,11.04,11.0,11.03,40200.0,7.7278,7.7348,7.7068,7.7278,40200.0
2010-01-14 12:15:00,11.04,11.04,11.02,11.03,19400.0,7.7348,7.7348,7.7208,7.7278,19400.0
2010-01-14 12:20:00,11.02,11.05,11.01,11.05,57600.0,7.7208,7.7418,7.7138,7.7418,57600.0
2010-01-14 12:25:00,11.05,11.06,11.03,11.03,34800.0,7.7418,7.7488,7.7278,7.7278,34800.0
2010-01-14 12:30:00,11.03,11.05,11.03,11.04,19400.0,7.7278,7.7418,7.7278,7.7348,19400.0
2010-01-14 12:35:00,11.05,11.05,11.03,11.03,33000.0,7.7418,7.7418,7.7278,7.7278,33000.0
2010-01-14 12:40:00,11.03,11.04,11.02,11.03,23200.0,7.7278,7.7348,7.7208,7.7278,23200.0
2010-01-14 12:45:00,11.02,11.05,11.0,11.02,66800.0,7.7208,7.7418,7.7068,7.7208,66800.0
2010-01-14 12:50:00,11.02,11.04,11.01,11.01,17400.0,7.7208,7.7348,7.7138,7.7138,17400.0
2010-01-14 12:55:00,11.01,11.01,10.99,10.99,28800.0,7.7138,7.7138,7.6998,7.6998,28800.0
2010-01-14 13:00:00,10.99,11.0,10.99,10.99,33400.0,7.6998,7.7068,7.6998,7.6998,33400.0
2010-01-14 13:05:00,10.99,10.99,10.93,10.93,100400.0,7.6998,7.6998,7.6577,7.6577,100400.0
2010-01-14 13:10:00,10.93,10.96,10.93,10.95,45400.0,7.6577,7.6788,7.6577,7.6717,45400.0
2010-01-14 13:15:00,10.96,10.96,10.95,10.95,18600.0,7.6788,7.6788,7.6717,7.6717,18600.0
2010-01-14 13:20:00,10.95,10.97,10.95,10.97,25400.0,7.6717,7.6858,7.6717,7.6858,25400.0
2010-01-14 13:25:00,10.97,10.97,10.96,10.97,32600.0,7.6858,7.6858,7.6788,7.6858,32600.0
2010-01-14 13:30:00,10.97,11.0,10.97,10.99,86600.0,7.6858,7.7068,7.6858,7.6998,86600.0
2010-01-14 13:35:00,10.99,11.0,10.99,10.99,113200.0,7.6998,7.7068,7.6998,7.6998,113200.0
2010-01-14 13:40:00,10.99,10.99,10.95,10.96,57400.0,7.6998,7.6998,7.6717,7.6788,57400.0
2010-01-14 13:45:00,10.96,10.97,10.96,10.97,40400.0,7.6788,7.6858,7.6788,7.6858,40400.0
2010-01-14 13:50:00,10.97,10.97,10.96,10.97,33800.0,7.6858,7.6858,7.6788,7.6858,33800.0
2010-01-14 13:55:00,10.96,10.97,10.94,10.94,60600.0,7.6788,7.6858,7.6647,7.6647,60600.0
2010-01-14 14:00:00,10.94,10.95,10.94,10.95,49400.0,7.6647,7.6717,7.6647,7.6717,49400.0
2010-01-14 14:05:00,10.95,10.96,10.95,10.95,26600.0,7.6717,7.6788,7.6717,7.6717,26600.0
2010-01-14 14:10:00,10.95,10.97,10.95,10.95,55800.0,7.6717,7.6858,7.6717,7.6717,55800.0
2010-01-14 14:15:00,10.95,10.97,10.95,10.97,24400.0,7.6717,7.6858,7.6717,7.6858,24400.0
2010-01-14 14:20:00,10.97,10.98,10.97,10.98,36800.0,7.6858,7.6928,7.6858,7.6928,36800.0
2010-01-14 14:25:00,10.98,10.99,10.97,10.97,131600.0,7.6928,7.6998,7.6858,7.6858,131600.0
2010-01-14 14:30:00,10.97,10.97,10.92,10.93,248800.0,7.6858,7.6858,7.6507,7.6577,248800.0
2010-01-14 14:35:00,10.93,10.94,10.92,10.94,206800.0,7.6577,7.6647,7.6507,7.6647,206800.0
2010-01-14 14:40:00,10.94,10.94,10.93,10.93,272800.0,7.6647,7.6647,7.6577,7.6577,272800.0
2010-01-14 14:45:00,10.93,10.95,10.93,10.94,231800.0,7.6577,7.6717,7.6577,7.6647,231800.0
2010-01-14 14:50:00,10.94,10.94,10.91,10.92,279000.0,7.6647,7.6647,7.6437,7.6507,279000.0
2010-01-14 14:55:00,10.92,10.93,10.9,10.9,125200.0,7.6507,7.6577,7.6367,7.6367,125200.0
2010-01-14 15:00:00,10.9,10.93,10.9,10.93,86800.0,7.6367,7.6577,7.6367,7.6577,86800.0
2010-01-14 15:05:00,10.93,10.93,10.91,10.93,81000.0,7.6577,7.6577,7.6437,7.6577,81000.0
2010-01-14 15:10:00,10.93,10.93,10.91,10.93,133600.0,7.6577,7.6577,7.6437,7.6577,133600.0
2010-01-14 15:15:00,10.93,10.93,10.91,10.92,113600.0,7.6577,7.6577,7.6437,7.6507,113600.0
2010-01-14 15:20:00,10.92,10.92,10.9,10.92,87000.0,7.6507,7.6507,7.6367,7.6507,87000.0
2010-01-14 15:25:00,10.92,10.92,10.88,10.88,237200.0,7.6507,7.6507,7.6227,7.6227,237200.0
2010-01-14 15:30:00,10.88,10.92,10.87,10.9,194200.0,7.6227,7.6507,7.6157,7.6367,194200.0
2010-01-14 15:35:00,10.9,10.91,10.88,10.9,1431000.0,7.6367,7.6437,7.6227,7.6367,1431000.0
2010-01-14 15:40:00,10.9,10.9,10.86,10.86,214600.0,7.6367,7.6367,7.6087,7.6087,214600.0
2010-01-14 15:45:00,10.87,10.87,10.86,10.86,206800.0,7.6157,7.6157,7.6087,7.6087,206800.0
2010-01-14 15:50:00,10.86,10.88,10.86,10.87,265400.0,7.6087,7.6227,7.6087,7.6157,265400.0
2010-01-14 15:55:00,10.87,10.88,10.85,10.88,499800.0,7.6157,7.6227,7.6017,7.6227,499800.0
2010-01-15 09:30:00,10.88,10.89,10.83,10.87,51600.0,7.6227,7.6297,7.5877,7.6157,51600.0
2010-01-15 09:35:00,10.87,10.88,10.79,10.8,79400.0,7.6157,7.6227,7.5597,7.5667,79400.0
2010-01-15 09:40:00,10.8,10.84,10.73,10.73,76600.0,7.5667,7.5947,7.5176,7.5176,76600.0
2010-01-15 09:45:00,10.74,10.77,10.71,10.73,149600.0,7.5246,7.5456,7.5036,7.5176,149600.0
2010-01-15 09:50:00,10.73,10.75,10.7,10.71,107200.0,7.5176,7.5316,7.4966,7.5036,107200.0
2010-01-15 09:55:00,10.71,10.71,10.53,10.63,193400.0,7.5036,7.5036,7.3775,7.4476,193400.0
2010-01-15 10:00:00,10.63,10.64,10.53,10.55,215000.0,7.4476,7.4546,7.3775,7.3915,215000.0
2010-01-15 10:05:00,10.55,10.55,10.44,10.5,191400.0,7.3915,7.3915,7.3144,7.3565,191400.0
2010-01-15 10:10:00,10.5,10.5,10.43,10.45,86400.0,7.3565,7.3565,7.3074,7.3214,86400.0
2010-01-15 10:15:00,10.44,10.46,10.42,10.43,327200.0,7.3144,7.3284,7.3004,7.3074,327200.0
2010-01-15 10:20:00,10.44,10.45,10.38,10.42,302200.0,7.3144,7.3214,7.2724,7.3004,302200.0
2010-01-15 10:25:00,10.41,10.43,10.38,10.4,113800.0,7.2934,7.3074,7.2724,7.2864,113800.0
2010-01-15 10:30:00,10.4,10.41,10.38,10.4,192800.0,7.2864,7.2934,7.2724,7.2864,192800.0
2010-01-15 10:35:00,10.4,10.4,10.39,10.4,103000.0,7.2864,7.2864,7.2794,7.2864,103000.0
2010-01-15 10:40:00,10.4,10.41,10.38,10.4,176200.0,7.2864,7.2934,7.2724,7.2864,176200.0
2010-01-15 10:45:00,10.4,10.43,10.38,10.4,205800.0,7.2864,7.3074,7.2724,7.2864,205800.0
2010-01-15 10:50:00,10.4,10.4,10.38,10.4,64400.0,7.2864,7.2864,7.2724,7.2864,64400.0
2010-01-15 10:55:00,10.4,10.4,10.39,10.4,36600.0,7.2864,7.2864,7.2794,7.2864,36600.0
2010-01-15 11:00:00,10.4,10.45,10.4,10.45,48400.0,7.2864,7.3214,7.2864,7.3214,48400.0
2010-01-15 11:05:00,10.45,10.45,10.42,10.42,124200.0,7.3214,7.3214,7.3004,7.3004,124200.0
2010-01-15 11:10:00,10.43,10.43,10.42,10.43,406600.0,7.3074,7.3074,7.3004,7.3074,406600.0
2010-01-15 11:15:00,10.42,10.43,10.42,10.42,32000.0,7.3004,7.3074,7.3004,7.3004,32000.0
2010-01-15 11:20:00,10.42,10.43,10.4,10.4,114400.0,7.3004,7.3074,7.2864,7.2864,114400.0
2010-01-15 11:25:00,10.41,10.44,10.4,10.4,40400.0,7.2934,7.3144,7.2864,7.2864,40400.0
2010-01-15 11:30:00,10.4,10.42,10.4,10.42,25000.0,7.2864,7.3004,7.2864,7.3004,25000.0
2010-01-15 11:35:00,10.41,10.43,10.41,10.42,50800.0,7.2934,7.3074,7.2934,7.3004,50800.0
2010-01-15 11:40:00,10.43,10.43,10.42,10.42,28400.0,7.3074,7.3074,7.3004,7.3004,28400.0
2010-01-15 11:45:00,10.43,10.43,10.42,10.43,41600.0,7.3074,7.3074,7.3004,7.3074,41600.0
2010-01-15 11:50:00,10.43,10.43,10.41,10.41,129200.0,7.3074,7.3074,7.2934,7.2934,129200.0
2010-01-15 11:55:00,10.42,10.42,10.4,10.4,64800.0,7.3004,7.3004,7.2864,7.2864,64800.0
2010-01-15 12:00:00,10.4,10.4,10.38,10.38,76200.0,7.2864,7.2864,7.2724,7.2724,76200.0
2010-01-15 12:05:00,10.38,10.39,10.36,10.37,74200.0,7.2724,7.2794,7.2584,7.2654,74200.0
2010-01-15 12:10:00,10.37,10.37,10.34,10.34,47000.0,7.2654,7.2654,7.2444,7.2444,47000.0
2010-01-15 12:15:00,10.34,10.38,10.34,10.38,56600.0,7.2444,7.2724,7.2444,7.2724,56600.0
2010-01-15 12:20:00,10.37,10.4,10.37,10.4,86800.0,7.2654,7.2864,7.2654,7.2864,86800.0
2010-01-15 12:25:00,10.4,10.42,10.38,10.38,60000.0,7.2864,7.3004,7.2724,7.2724,60000.0
2010-01-15 12:30:00,10.37,10.38,10.37,10.38,106000.0,7.2654,7.2724,7.2654,7.2724,106000.0
2010-01-15 12:35:00,10.38,10.4,10.38,10.4,38800.0,7.2724,7.2864,7.2724,7.2864,38800.0
2010-01-15 12:40:00,10.4,10.42,10.38,10.39,59600.0,7.2864,7.3004,7.2724,7.2794,59600.0
2010-01-15 12:45:00,10.38,10.41,10.38,10.4,42000.0,7.2724,7.2934,7.2724,7.2864,42000.0
2010-01-15 12:50:00,10.4,10.41,10.38,10.38,27200.0,7.2864,7.2934,7.2724,7.2724,27200.0
2010-01-15 12:55:00,10.39,10.39,10.38,10.38,28000.0,7.2794,7.2794,7.2724,7.2724,28000.0
2010-01-15 13:00:00,10.38,10.39,10.38,10.38,53600.0,7.2724,7.2794,7.2724,7.2724,53600.0
2010-01-15 13:05:00,10.38,10.38,10.38,10.38,31200.0,7.2724,7.2724,7.2724,7.2724,31200.0
2010-01-15 13:10:00,10.38,10.38,10.38,10.38,35400.0,7.2724,7.2724,7.2724,7.2724,35400.0
2010-01-15 13:15:00,10.38,10.39,10.38,10.38,60400.0,7.2724,7.2794,7.2724,7.2724,60400.0
2010-01-15 13:20:00,10.37,10.38,10.36,10.36,76600.0,7.2654,7.2724,7.2584,7.2584,76600.0
2010-01-15 13:25:00,10.36,10.38,10.36,10.37,127000.0,7.2584,7.2724,7.2584,7.2654,127000.0
2010-01-15 13:30:00,10.37,10.38,10.36,10.36,55200.0,7.2654,7.2724,7.2584,7.2584,55200.0
2010-01-15 13:35:00,10.36,10.37,10.36,10.36,18400.0,7.2584,7.2654,7.2584,7.2584,18400.0
2010-01-15 13:40:00,10.37,10.37,10.34,10.35,76600.0,7.2654,7.2654,7.2444,7.2514,76600.0
2010-01-15 13:45:00,10.35,10.38,10.35,10.35,60600.0,7.2514,7.2724,7.2514,7.2514,60600.0
2010-01-15 13:50:00,10.36,10.36,10.35,10.35,16800.0,7.2584,7.2584,7.2514,7.2514,16800.0
2010-01-15 13:55:00,10.35,10.36,10.35,10.35,33200.0,7.2514,7.2584,7.2514,7.2514,33200.0
2010-01-15 14:00:00,10.36,10.37,10.35,10.36,29400.0,7.2584,7.2654,7.2514,7.2584,29400.0
2010-01-15 14:05:00,10.36,10.37,10.36,10.37,34800.0,7.2584,7.2654,7.2584,7.2654,34800.0
2010-01-15 14:10:00,10.37,10.38,10.37,10.37,34600.0,7.2654,7.2724,7.2654,7.2654,34600.0
2010-01-15 14:15:00,10.37,10.38,10.35,10.35,127400.0,7.2654,7.2724,7.2514,7.2514,127400.0
2010-01-15 14:20:00,10.36,10.36,10.35,10.36,16400.0,7.2584,7.2584,7.2514,7.2584,16400.0
2010-01-15 14:25:00,10.36,10.36,10.35,10.35,46000.0,7.2584,7.2584,7.2514,7.2514,46000.0
2010-01-15 14:30:00,10.35,10.36,10.34,10.34,86400.0,7.2514,7.2584,7.2444,7.2444,86400.0
2010-01-15 14:35:00,10.34,10.35,10.33,10.33,52200.0,7.2444,7.2514,7.2374,7.2374,52200.0
2010-01-15 14:40:00,10.33,10.33,10.31,10.32,63400.0,7.2374,7.2374,7.2234,7.2304,63400.0
2010-01-15 14:45:00,10.32,10.32,10.31,10.31,32600.0,7.2304,7.2304,7.2234,7.2234,32600.0
2010-01-15 14:50:00,10.31,10.31,10.31,10.31,33400.0,7.2234,7.2234,7.2234,7.2234,33400.0
2010-01-15 14:55:00,10.31,10.31,10.3,10.31,123000.0,7.2234,7.2234,7.2163,7.2234,123000.0
2010-01-15 15:00:00,10.31,10.32,10.31,10.31,127000.0,7.2234,7.2304,7.2234,7.2234,127000.0
2010-01-15 15:05:00,10.31,10.32,10.31,10.31,72200.0,7.2234,7.2304,7.2234,7.2234,72200.0
2010-01-15 15:10:00,10.31,10.34,10.31,10.33,105600.0,7.2234,7.2444,7.2234,7.2374,105600.0
2010-01-15 15:15:00,10.33,10.33,10.31,10.32,75200.0,7.2374,7.2374,7.2234,7.2304,75200.0
2010-01-15 15:20:00,10.31,10.32,10.31,10.31,124800.0,7.2234,7.2304,7.2234,7.2234,124800.0
2010-01-15 15:25:00,10.31,10.31,10.3,10.3,77800.0,7.2234,7.2234,7.2163,7.2163,77800.0
2010-01-15 15:30:00,10.3,10.31,10.29,10.29,154200.0,7.2163,7.2234,7.2093,7.2093,154200.0
2010-01-15 15:35:00,10.3,10.3,10.29,10.3,136000.0,7.2163,7.2163,7.2093,7.2163,136000.0
2010-01-15 15:40:00,10.3,10.3,10.3,10.3,94000.0,7.2163,7.2163,7.2163,7.2163,94000.0
2010-01-15 15:45:00,10.3,10.3,10.27,10.28,215200.0,7.2163,7.2163,7.1953,7.2023,215200.0
2010-01-15 15:50:00,10.28,10.28,10.26,10.27,272800.0,7.2023,7.2023,7.1883,7.1953,272800.0
2010-01-15 15:55:00,10.26,10.27,10.24,10.26,439600.0,7.1883,7.1953,7.1743,7.1883,439600.0
2010-01-19 09:30:00,10.24,10.33,10.24,10.33,54400.0,7.1743,7.2374,7.1743,7.2374,54400.0
2010-01-19 09:35:00,10.34,10.37,10.27,10.28,25800.0,7.2444,7.2654,7.1953,7.2023,25800.0
2010-01-19 09:40:00,10.28,10.37,10.27,10.34,65000.0,7.2023,7.2654,7.1953,7.2444,65000.0
2010-01-19 09:45:00,10.34,10.42,10.34,10.38,84000.0,7.2444,7.3004,7.2444,7.2724,84000.0
2010-01-19 09:50:00,10.38,10.41,10.35,10.41,96600.0,7.2724,7.2934,7.2514,7.2934,96600.0
2010-01-19 09:55:00,10.41,10.42,10.36,10.36,61800.0,7.2934,7.3004,7.2584,7.2584,61800.0
2010-01-19 10:00:00,10.36,10.4,10.36,10.39,70800.0,7.2584,7.2864,7.2584,7.2794,70800.0
2010-01-19 10:05:00,10.39,10.4,10.35,10.35,69000.0,7.2794,7.2864,7.2514,7.2514,69000.0
2010-01-19 10:10:00,10.35,10.37,10.34,10.37,58200.0,7.2514,7.2654,7.2444,7.2654,58200.0
2010-01-19 10:15:00,10.37,10.37,10.33,10.33,57800.0,7.2654,7.2654,7.2374,7.2374,57800.0
2010-01-19 10:20:00,10.33,10.35,10.3,10.34,47000.0,7.2374,7.2514,7.2163,7.2444,47000.0
2010-01-19 10:25:00,10.34,10.35,10.32,10.32,34400.0,7.2444,7.2514,7.2304,7.2304,34400.0
2010-01-19 10:30:00,10.32,10.33,10.31,10.31,49200.0,7.2304,7.2374,7.2234,7.2234,49200.0
2010-01-19 10:35:00,10.31,10.31,10.3,10.3,46800.0,7.2234,7.2234,7.2163,7.2163,46800.0
2010-01-19 10:40:00,10.3,10.3,10.26,10.26,124600.0,7.2163,7.2163,7.1883,7.1883,124600.0
2010-01-19 10:45:00,10.26,10.29,10.26,10.28,66000.0,7.1883,7.2093,7.1883,7.2023,66000.0
2010-01-19 10:50:00,10.28,10.28,10.27,10.28,85800.0,7.2023,7.2023,7.1953,7.2023,85800.0
2010-01-19 10:55:00,10.28,10.28,10.24,10.25,96600.0,7.2023,7.2023,7.1743,7.1813,96600.0
2010-01-19 11:00:00,10.25,10.25,10.19,10.19,91800.0,7.1813,7.1813,7.1393,7.1393,91800.0
2010-01-19 11:05:00,10.19,10.24,10.18,10.24,88600.0,7.1393,7.1743,7.1323,7.1743,88600.0
2010-01-19 11:10:00,10.24,10.3,10.24,10.28,135600.0,7.1743,7.2163,7.1743,7.2023,135600.0
2010-01-19 11:15:00,10.28,10.29,10.28,10.28,40200.0,7.2023,7.2093,7.2023,7.2023,40200.0
2010-01-19 11:20:00,10.28,10.3,10.28,10.3,38000.0,7.2023,7.2163,7.2023,7.2163,38000.0
2010-01-19 11:25:00,10.29,10.35,10.29,10.35,97600.0,7.2093,7.2514,7.2093,7.2514,97600.0
2010-01-19 11:30:00,10.35,10.4,10.35,10.39,91200.0,7.2514,7.2864,7.2514,7.2794,91200.0
2010-01-19 11:35:00,10.38,10.39,10.36,10.36,39600.0,7.2724,7.2794,7.2584,7.2584,39600.0
2010-01-19 11:40:00,10.37,10.38,10.33,10.33,27600.0,7.2654,7.2724,7.2374,7.2374,27600.0
2010-01-19 11:45:00,10.34,10.34,10.32,10.33,58600.0,7.2444,7.2444,7.2304,7.2374,58600.0
2010-01-19 11:50:00,10.33,10.35,10.33,10.34,36400.0,7.2374,7.2514,7.2374,7.2444,36400.0
2010-01-19 11:55:00,10.35,10.35,10.33,10.33,35200.0,7.2514,7.2514,7.2374,7.2374,35200.0
2010-01-19 12:00:00,10.33,10.34,10.31,10.31,110600.0,7.2374,7.2444,7.2234,7.2234,110600.0
2010-01-19 12:05:00,10.31,10.32,10.31,10.31,19200.0,7.2234,7.2304,7.2234,7.2234,19200.0
2010-01-19 12:10:00,10.31,10.32,10.31,10.32,21400.0,7.2234,7.2304,7.2234,7.2304,21400.0
2010-01-19 12:15:00,10.32,10.33,10.31,10.32,21400.0,7.2304,7.2374,7.2234,7.2304,21400.0
2010-01-19 12:20:00,10.32,10.33,10.32,10.33,23000.0,7.2304,7.2374,7.2304,7.2374,23000.0
2010-01-19 12:25:00,10.33,10.33,10.3,10.31,25400.0,7.2374,7.2374,7.2163,7.2234,25400.0
2010-01-19 12:30:00,10.31,10.32,10.31,10.32,24400.0,7.2234,7.2304,7.2234,7.2304,24400.0
2010-01-19 12:35:00,10.31,10.33,10.31,10.33,17400.0,7.2234,7.2374,7.2234,7.2374,17400.0
2010-01-19 12:40:00,10.33,10.33,10.32,10.33,7000.0,7.2374,7.2374,7.2304,7.2374,7000.0
2010-01-19 12:45:00,10.33,10.33,10.33,10.33,14600.0,7.2374,7.2374,7.2374,7.2374,14600.0
2010-01-19 12:50:00,10.33,10.33,10.33,10.33,25400.0,7.2374,7.2374,7.2374,7.2374,25400.0
2010-01-19 12:55:00,10.33,10.34,10.32,10.32,60800.0,7.2374,7.2444,7.2304,7.2304,60800.0
2010-01-19 13:00:00,10.32,10.32,10.31,10.31,27400.0,7.2304,7.2304,7.2234,7.2234,27400.0
2010-01-19 13:05:00,10.31,10.31,10.31,10.31,30200.0,7.2234,7.2234,7.2234,7.2234,30200.0
2010-01-19 13:10:00,10.31,10.31,10.31,10.31,47400.0,7.2234,7.2234,7.2234,7.2234,47400.0
2010-01-19 13:15:00,10.31,10.31,10.31,10.31,40200.0,7.2234,7.2234,7.2234,7.2234,40200.0
2010-01-19 13:20:00,10.31,10.31,10.3,10.31,34200.0,7.2234,7.2234,7.2163,7.2234,34200.0
2010-01-19 13:25:00,10.31,10.31,10.31,10.31,11800.0,7.2234,7.2234,7.2234,7.2234,11800.0
2010-01-19 13:30:00,10.31,10.31,10.31,10.31,31000.0,7.2234,7.2234,7.2234,7.2234,31000.0
2010-01-19 13:35:00,10.31,10.31,10.31,10.31,31200.0,7.2234,7.2234,7.2234,7.2234,31200.0
2010-01-19 13:40:00,10.31,10.31,10.31,10.31,136600.0,7.2234,7.2234,7.2234,7.2234,136600.0
2010-01-19 13:45:00,10.31,10.31,10.31,10.31,23200.0,7.2234,7.2234,7.2234,7.2234,23200.0
2010-01-19 13:50:00,10.31,10.31,10.31,10.31,27400.0,7.2234,7.2234,7.2234,7.2234,27400.0
2010-01-19 13:55:00,10.31,10.31,10.31,10.31,21000.0,7.2234,7.2234,7.2234,7.2234,21000.0
2010-01-19 14:00:00,10.31,10.31,10.3,10.31,92800.0,7.2234,7.2234,7.2163,7.2234,92800.0
2010-01-19 14:05:00,10.31,10.32,10.31,10.31,34200.0,7.2234,7.2304,7.2234,7.2234,34200.0
2010-01-19 14:10:00,10.31,10.31,10.3,10.31,22000.0,7.2234,7.2234,7.2163,7.2234,22000.0
2010-01-19 14:15:00,10.31,10.31,10.31,10.31,20600.0,7.2234,7.2234,7.2234,7.2234,20600.0
2010-01-19 14:20:00,10.31,10.31,10.31,10.31,10400.0,7.2234,7.2234,7.2234,7.2234,10400.0
2010-01-19 14:25:00,10.31,10.31,10.31,10.31,69000.0,7.2234,7.2234,7.2234,7.2234,69000.0
2010-01-19 14:30:00,10.31,10.31,10.3,10.3,50600.0,7.2234,7.2234,7.2163,7.2163,50600.0
2010-01-19 14:35:00,10.3,10.31,10.28,10.28,177200.0,7.2163,7.2234,7.2023,7.2023,177200.0
2010-01-19 14:40:00,10.29,10.29,10.27,10.27,40000.0,7.2093,7.2093,7.1953,7.1953,40000.0
2010-01-19 14:45:00,10.27,10.28,10.24,10.26,117600.0,7.1953,7.2023,7.1743,7.1883,117600.0
2010-01-19 14:50:00,10.26,10.27,10.26,10.26,87600.0,7.1883,7.1953,7.1883,7.1883,87600.0
2010-01-19 14:55:00,10.26,10.27,10.24,10.25,134400.0,7.1883,7.1953,7.1743,7.1813,134400.0
2010-01-19 15:00:00,10.25,10.26,10.24,10.25,51800.0,7.1813,7.1883,7.1743,7.1813,51800.0
2010-01-19 15:05:00,10.25,10.26,10.24,10.24,192000.0,7.1813,7.1883,7.1743,7.1743,192000.0
2010-01-19 15:10:00,10.24,10.26,10.22,10.26,190600.0,7.1743,7.1883,7.1603,7.1883,190600.0
2010-01-19 15:15:00,10.26,10.26,10.24,10.24,87600.0,7.1883,7.1883,7.1743,7.1743,87600.0
2010-01-19 15:20:00,10.24,10.26,10.24,10.25,223400.0,7.1743,7.1883,7.1743,7.1813,223400.0
2010-01-19 15:25:00,10.26,10.26,10.24,10.24,109200.0,7.1883,7.1883,7.1743,7.1743,109200.0
2010-01-19 15:30:00,10.24,10.25,10.24,10.24,77400.0,7.1743,7.1813,7.1743,7.1743,77400.0
2010-01-19 15:35:00,10.24,10.26,10.24,10.24,184200.0,7.1743,7.1883,7.1743,7.1743,184200.0
2010-01-19 15:40:00,10.25,10.25,10.24,10.24,121800.0,7.1813,7.1813,7.1743,7.1743,121800.0
2010-01-19 15:45:00,10.24,10.24,10.24,10.24,343800.0,7.1743,7.1743,7.1743,7.1743,343800.0
2010-01-19 15:50:00,10.24,10.24,10.22,10.24,262800.0,7.1743,7.1743,7.1603,7.1743,262800.0
2010-01-19 15:55:00,10.24,10.25,10.22,10.24,299200.0,7.1743,7.1813,7.1603,7.1743,299200.0
2010-01-20 09:30:00,10.16,10.18,10.03,10.08,80400.0,7.1183,7.1323,7.0272,7.0622,80400.0
2010-01-20 09:35:00,10.09,10.14,10.08,10.11,54400.0,7.0692,7.1042,7.0622,7.0832,54400.0
2010-01-20 09:40:00,10.11,10.14,10.08,10.11,54200.0,7.0832,7.1042,7.0622,7.0832,54200.0
2010-01-20 09:45:00,10.11,10.14,10.08,10.12,100800.0,7.0832,7.1042,7.0622,7.0902,100800.0
2010-01-20 09:50:00,10.12,10.13,10.11,10.12,78600.0,7.0902,7.0972,7.0832,7.0902,78600.0
2010-01-20 09:55:00,10.12,10.15,10.12,10.12,104800.0,7.0902,7.1113,7.0902,7.0902,104800.0
2010-01-20 10:00:00,10.12,10.13,10.09,10.1,166200.0,7.0902,7.0972,7.0692,7.0762,166200.0
2010-01-20 10:05:00,10.1,10.12,10.08,10.09,79400.0,7.0762,7.0902,7.0622,7.0692,79400.0
2010-01-20 10:10:00,10.1,10.1,10.09,10.1,53400.0,7.0762,7.0762,7.0692,7.0762,53400.0
2010-01-20 10:15:00,10.09,10.1,10.09,10.09,133400.0,7.0692,7.0762,7.0692,7.0692,133400.0
2010-01-20 10:20:00,10.09,10.1,10.04,10.06,213000.0,7.0692,7.0762,7.0342,7.0482,213000.0
2010-01-20 10:25:00,10.06,10.08,10.06,10.06,41000.0,7.0482,7.0622,7.0482,7.0482,41000.0
2010-01-20 10:30:00,10.06,10.09,10.06,10.06,84600.0,7.0482,7.0692,7.0482,7.0482,84600.0
2010-01-20 10:35:00,10.06,10.08,10.04,10.05,98200.0,7.0482,7.0622,7.0342,7.0412,98200.0
2010-01-20 10:40:00,10.05,10.06,10.04,10.06,50600.0,7.0412,7.0482,7.0342,7.0482,50600.0
2010-01-20 10:45:00,10.06,10.08,10.06,10.08,65400.0,7.0482,7.0622,7.0482,7.0622,65400.0
2010-01-20 10:50:00,10.08,10.08,10.05,10.05,156800.0,7.0622,7.0622,7.0412,7.0412,156800.0
2010-01-20 10:55:00,10.06,10.08,10.05,10.08,59800.0,7.0482,7.0622,7.0412,7.0622,59800.0
2010-01-20 11:00:00,10.08,10.08,10.04,10.05,134400.0,7.0622,7.0622,7.0342,7.0412,134400.0
2010-01-20 11:05:00,10.05,10.08,10.05,10.06,108800.0,7.0412,7.0622,7.0412,7.0482,108800.0
2010-01-20 11:10:00,10.06,10.08,10.06,10.06,102200.0,7.0482,7.0622,7.0482,7.0482,102200.0
2010-01-20 11:15:00,10.06,10.07,10.04,10.06,55800.0,7.0482,7.0552,7.0342,7.0482,55800.0
2010-01-20 11:20:00,10.06,10.06,10.04,10.05,244000.0,7.0482,7.0482,7.0342,7.0412,244000.0
2010-01-20 11:25:00,10.05,10.08,10.05,10.06,48000.0,7.0412,7.0622,7.0412,7.0482,48000.0
2010-01-20 11:30:00,10.07,10.08,10.06,10.06,77200.0,7.0552,7.0622,7.0482,7.0482,77200.0
2010-01-20 11:35:00,10.07,10.08,10.06,10.06,44200.0,7.0552,7.0622,7.0482,7.0482,44200.0
2010-01-20 11:40:00,10.06,10.06,10.05,10.06,50200.0,7.0482,7.0482,7.0412,7.0482,50200.0
2010-01-20 11:45:00,10.06,10.08,10.06,10.06,76400.0,7.0482,7.0622,7.0482,7.0482,76400.0
2010-01-20 11:50:00,10.06,10.07,10.06,10.06,68000.0,7.0482,7.0552,7.0482,7.0482,68000.0
2010-01-20 11:55:00,10.06,10.07,10.06,10.06,80400.0,7.0482,7.0552,7.0482,7.0482,80400.0
2010-01-20 12:00:00,10.06,10.08,10.05,10.06,135800.0,7.0482,7.0622,7.0412,7.0482,135800.0
2010-01-20 12:05:00,10.06,10.06,10.05,10.05,96600.0,7.0482,7.0482,7.0412,7.0412,96600.0
2010-01-20 12:10:00,10.05,10.06,10.04,10.06,64200.0,7.0412,7.0482,7.0342,7.0482,64200.0
2010-01-20 12:15:00,10.06,10.06,10.02,10.03,98800.0,7.0482,7.0482,7.0202,7.0272,98800.0
2010-01-20 12:20:00,10.03,10.04,10.02,10.03,132000.0,7.0272,7.0342,7.0202,7.0272,132000.0
2010-01-20 12:25:00,10.03,10.05,10.02,10.04,96200.0,7.0272,7.0412,7.0202,7.0342,96200.0
2010-01-20 12:30:00,10.04,10.05,10.03,10.03,72200.0,7.0342,7.0412,7.0272,7.0272,72200.0
2010-01-20 12:35:00,10.04,10.04,10.02,10.03,59800.0,7.0342,7.0342,7.0202,7.0272,59800.0
2010-01-20 12:40:00,10.03,10.03,10.02,10.02,64200.0,7.0272,7.0272,7.0202,7.0202,64200.0
2010-01-20 12:45:00,10.02,10.03,10.02,10.02,95800.0,7.0202,7.0272,7.0202,7.0202,95800.0
2010-01-20 12:50:00,10.02,10.03,10.01,10.01,139600.0,7.0202,7.0272,7.0132,7.0132,139600.0
2010-01-20 12:55:00,10.01,10.02,10.01,10.02,47800.0,7.0132,7.0202,7.0132,7.0202,47800.0
2010-01-20 13:00:00,10.03,10.03,10.01,10.03,50400.0,7.0272,7.0272,7.0132,7.0272,50400.0
2010-01-20 13:05:00,10.03,10.03,10.02,10.03,47800.0,7.0272,7.0272,7.0202,7.0272,47800.0
2010-01-20 13:10:00,10.03,10.03,10.02,10.03,59400.0,7.0272,7.0272,7.0202,7.0272,59400.0
2010-01-20 13:15:00,10.03,10.04,10.02,10.03,71800.0,7.0272,7.0342,7.0202,7.0272,71800.0
2010-01-20 13:20:00,10.03,10.04,10.02,10.02,51400.0,7.0272,7.0342,7.0202,7.0202,51400.0
2010-01-20 13:25:00,10.02,10.06,10.02,10.06,138000.0,7.0202,7.0482,7.0202,7.0482,138000.0
2010-01-20 13:30:00,10.06,10.07,10.05,10.05,154200.0,7.0482,7.0552,7.0412,7.0412,154200.0
2010-01-20 13:35:00,10.05,10.06,10.04,10.05,71400.0,7.0412,7.0482,7.0342,7.0412,71400.0
2010-01-20 13:40:00,10.05,10.05,10.03,10.04,69200.0,7.0412,7.0412,7.0272,7.0342,69200.0
2010-01-20 13:45:00,10.04,10.06,10.03,10.06,81200.0,7.0342,7.0482,7.0272,7.0482,81200.0
2010-01-20 13:50:00,10.06,10.12,10.06,10.12,179600.0,7.0482,7.0902,7.0482,7.0902,179600.0
2010-01-20 13:55:00,10.12,10.12,10.08,10.09,72600.0,7.0902,7.0902,7.0622,7.0692,72600.0
2010-01-20 14:00:00,10.09,10.11,10.08,10.08,69200.0,7.0692,7.0832,7.0622,7.0622,69200.0
2010-01-20 14:05:00,10.09,10.1,10.07,10.1,65200.0,7.0692,7.0762,7.0552,7.0762,65200.0
2010-01-20 14:10:00,10.1,10.13,10.09,10.11,137800.0,7.0762,7.0972,7.0692,7.0832,137800.0
2010-01-20 14:15:00,10.12,10.13,10.11,10.13,51000.0,7.0902,7.0972,7.0832,7.0972,51000.0
2010-01-20 14:20:00,10.13,10.14,10.13,10.13,61600.0,7.0972,7.1042,7.0972,7.0972,61600.0
2010-01-20 14:25:00,10.13,10.14,10.13,10.13,48600.0,7.0972,7.1042,7.0972,7.0972,48600.0
2010-01-20 14:30:00,10.13,10.13,10.13,10.13,73800.0,7.0972,7.0972,7.0972,7.0972,73800.0
2010-01-20 14:35:00,10.13,10.15,10.13,10.13,65000.0,7.0972,7.1113,7.0972,7.0972,65000.0
2010-01-20 14:40:00,10.14,10.14,10.13,10.13,118000.0,7.1042,7.1042,7.0972,7.0972,118000.0
2010-01-20 14:45:00,10.13,10.13,10.12,10.12,109400.0,7.0972,7.0972,7.0902,7.0902,109400.0
2010-01-20 14:50:00,10.12,10.13,10.11,10.12,131800.0,7.0902,7.0972,7.0832,7.0902,131800.0
2010-01-20 14:55:00,10.12,10.13,10.1,10.12,98400.0,7.0902,7.0972,7.0762,7.0902,98400.0
2010-01-20 15:00:00,10.12,10.12,10.1,10.1,74600.0,7.0902,7.0902,7.0762,7.0762,74600.0
2010-01-20 15:05:00,10.1,10.11,10.1,10.11,139200.0,7.0762,7.0832,7.0762,7.0832,139200.0
2010-01-20 15:10:00,10.11,10.13,10.11,10.13,108600.0,7.0832,7.0972,7.0832,7.0972,108600.0
2010-01-20 15:15:00,10.13,10.13,10.12,10.12,87000.0,7.0972,7.0972,7.0902,7.0902,87000.0
2010-01-20 15:20:00,10.12,10.13,10.12,10.12,115800.0,7.0902,7.0972,7.0902,7.0902,115800.0
2010-01-20 15:25:00,10.12,10.13,10.12,10.13,59200.0,7.0902,7.0972,7.0902,7.0972,59200.0
2010-01-20 15:30:00,10.13,10.13,10.12,10.13,147800.0,7.0972,7.0972,7.0902,7.0972,147800.0
2010-01-20 15:35:00,10.13,10.13,10.1,10.11,99400.0,7.0972,7.0972,7.0762,7.0832,99400.0
2010-01-20 15:40:00,10.11,10.13,10.11,10.13,129600.0,7.0832,7.0972,7.0832,7.0972,129600.0
2010-01-20 15:45:00,10.13,10.13,10.11,10.11,216000.0,7.0972,7.0972,7.0832,7.0832,216000.0
2010-01-20 15:50:00,10.11,10.12,10.1,10.1,341800.0,7.0832,7.0902,7.0762,7.0762,341800.0
2010-01-20 15:55:00,10.1,10.12,10.1,10.11,224800.0,7.0762,7.0902,7.0762,7.0832,224800.0
2010-01-21 09:30:00,10.18,10.22,10.15,10.22,61400.0,7.1323,7.1603,7.1113,7.1603,61400.0
2010-01-21 09:35:00,10.25,10.26,10.19,10.2,29000.0,7.1813,7.1883,7.1393,7.1463,29000.0
2010-01-21 09:40:00,10.2,10.2,10.15,10.15,27200.0,7.1463,7.1463,7.1113,7.1113,27200.0
2010-01-21 09:45:00,10.15,10.15,10.06,10.13,61600.0,7.1113,7.1113,7.0482,7.0972,61600.0
2010-01-21 09:50:00,10.13,10.15,10.08,10.15,65200.0,7.0972,7.1113,7.0622,7.1113,65200.0
2010-01-21 09:55:00,10.15,10.17,10.13,10.15,33200.0,7.1113,7.1253,7.0972,7.1113,33200.0
2010-01-21 10:00:00,10.17,10.21,10.15,10.17,49200.0,7.1253,7.1533,7.1113,7.1253,49200.0
2010-01-21 10:05:00,10.18,10.18,10.16,10.16,44400.0,7.1323,7.1323,7.1183,7.1183,44400.0
2010-01-21 10:10:00,10.16,10.2,10.16,10.17,37000.0,7.1183,7.1463,7.1183,7.1253,37000.0
2010-01-21 10:15:00,10.16,10.18,10.16,10.18,18600.0,7.1183,7.1323,7.1183,7.1323,18600.0
2010-01-21 10:20:00,10.17,10.18,10.09,10.09,76000.0,7.1253,7.1323,7.0692,7.0692,76000.0
2010-01-21 10:25:00,10.09,10.1,10.02,10.02,61400.0,7.0692,7.0762,7.0202,7.0202,61400.0
2010-01-21 10:30:00,10.01,10.02,9.95,10.0,137600.0,7.0132,7.0202,6.9711,7.0062,137600.0
2010-01-21 10:35:00,9.99,10.02,9.99,10.02,43000.0,6.9992,7.0202,6.9992,7.0202,43000.0
2010-01-21 10:40:00,10.02,10.04,10.01,10.03,94600.0,7.0202,7.0342,7.0132,7.0272,94600.0
2010-01-21 10:45:00,10.04,10.05,10.03,10.04,31600.0,7.0342,7.0412,7.0272,7.0342,31600.0
2010-01-21 10:50:00,10.05,10.05,10.03,10.03,55400.0,7.0412,7.0412,7.0272,7.0272,55400.0
2010-01-21 10:55:00,10.04,10.08,10.03,10.08,48200.0,7.0342,7.0622,7.0272,7.0622,48200.0
2010-01-21 11:00:00,10.08,10.1,10.06,10.06,48600.0,7.0622,7.0762,7.0482,7.0482,48600.0
2010-01-21 11:05:00,10.06,10.06,10.02,10.02,44200.0,7.0482,7.0482,7.0202,7.0202,44200.0
2010-01-21 11:10:00,10.03,10.04,10.02,10.04,39200.0,7.0272,7.0342,7.0202,7.0342,39200.0
2010-01-21 11:15:00,10.04,10.07,10.03,10.06,114400.0,7.0342,7.0552,7.0272,7.0482,114400.0
2010-01-21 11:20:00,10.06,10.11,10.05,10.11,55200.0,7.0482,7.0832,7.0412,7.0832,55200.0
2010-01-21 11:25:00,10.1,10.1,10.07,10.08,36400.0,7.0762,7.0762,7.0552,7.0622,36400.0
2010-01-21 11:30:00,10.08,10.1,10.06,10.08,78800.0,7.0622,7.0762,7.0482,7.0622,78800.0
2010-01-21 11:35:00,10.08,10.11,10.08,10.1,113000.0,7.0622,7.0832,7.0622,7.0762,113000.0
2010-01-21 11:40:00,10.1,10.1,10.04,10.04,66200.0,7.0762,7.0762,7.0342,7.0342,66200.0
2010-01-21 11:45:00,10.04,10.08,10.04,10.08,66000.0,7.0342,7.0622,7.0342,7.0622,66000.0
2010-01-21 11:50:00,10.08,10.13,10.07,10.13,167200.0,7.0622,7.0972,7.0552,7.0972,167200.0
2010-01-21 11:55:00,10.13,10.14,10.09,10.12,142800.0,7.0972,7.1042,7.0692,7.0902,142800.0
2010-01-21 12:00:00,10.12,10.15,10.09,10.15,103200.0,7.0902,7.1113,7.0692,7.1113,103200.0
2010-01-21 12:05:00,10.15,10.19,10.15,10.15,56200.0,7.1113,7.1393,7.1113,7.1113,56200.0
2010-01-21 12:10:00,10.15,10.2,10.15,10.17,57800.0,7.1113,7.1463,7.1113,7.1253,57800.0
2010-01-21 12:15:00,10.17,10.17,10.15,10.15,41200.0,7.1253,7.1253,7.1113,7.1113,41200.0
2010-01-21 12:20:00,10.15,10.15,10.11,10.12,41400.0,7.1113,7.1113,7.0832,7.0902,41400.0
2010-01-21 12:25:00,10.11,10.12,10.09,10.1,26000.0,7.0832,7.0902,7.0692,7.0762,26000.0
2010-01-21 12:30:00,10.1,10.11,10.09,10.11,30400.0,7.0762,7.0832,7.0692,7.0832,30400.0
2010-01-21 12:35:00,10.11,10.11,10.1,10.11,20400.0,7.0832,7.0832,7.0762,7.0832,20400.0
2010-01-21 12:40:00,10.11,10.13,10.11,10.13,23600.0,7.0832,7.0972,7.0832,7.0972,23600.0
2010-01-21 12:45:00,10.12,10.13,10.11,10.11,19600.0,7.0902,7.0972,7.0832,7.0832,19600.0
2010-01-21 12:50:00,10.11,10.12,10.1,10.11,30200.0,7.0832,7.0902,7.0762,7.0832,30200.0
2010-01-21 12:55:00,10.11,10.13,10.1,10.13,46200.0,7.0832,7.0972,7.0762,7.0972,46200.0
2010-01-21 13:00:00,10.13,10.13,10.08,10.09,25200.0,7.0972,7.0972,7.0622,7.0692,25200.0
2010-01-21 13:05:00,10.09,10.12,10.09,10.12,39600.0,7.0692,7.0902,7.0692,7.0902,39600.0
2010-01-21 13:10:00,10.12,10.13,10.12,10.12,28000.0,7.0902,7.0972,7.0902,7.0902,28000.0
2010-01-21 13:15:00,10.12,10.13,10.1,10.12,47000.0,7.0902,7.0972,7.0762,7.0902,47000.0
2010-01-21 13:20:00,10.13,10.13,10.12,10.13,27400.0,7.0972,7.0972,7.0902,7.0972,27400.0
2010-01-21 13:25:00,10.13,10.14,10.12,10.14,62400.0,7.0972,7.1042,7.0902,7.1042,62400.0
2010-01-21 13:30:00,10.14,10.17,10.13,10.17,56800.0,7.1042,7.1253,7.0972,7.1253,56800.0
2010-01-21 13:35:00,10.16,10.17,10.15,10.16,33600.0,7.1183,7.1253,7.1113,7.1183,33600.0
2010-01-21 13:40:00,10.16,10.18,10.15,10.18,44000.0,7.1183,7.1323,7.1113,7.1323,44000.0
2010-01-21 13:45:00,10.18,10.19,10.15,10.18,43800.0,7.1323,7.1393,7.1113,7.1323,43800.0
2010-01-21 13:50:00,10.18,10.22,10.18,10.2,83800.0,7.1323,7.1603,7.1323,7.1463,83800.0
2010-01-21 13:55:00,10.21,10.24,10.2,10.24,87400.0,7.1533,7.1743,7.1463,7.1743,87400.0
2010-01-21 14:00:00,10.24,10.24,10.22,10.24,76800.0,7.1743,7.1743,7.1603,7.1743,76800.0
2010-01-21 14:05:00,10.23,10.24,10.22,10.23,30600.0,7.1673,7.1743,7.1603,7.1673,30600.0
2010-01-21 14:10:00,10.23,10.24,10.22,10.22,47800.0,7.1673,7.1743,7.1603,7.1603,47800.0
2010-01-21 14:15:00,10.22,10.23,10.22,10.22,65400.0,7.1603,7.1673,7.1603,7.1603,65400.0
2010-01-21 14:20:00,10.22,10.23,10.22,10.23,34200.0,7.1603,7.1673,7.1603,7.1673,34200.0
2010-01-21 14:25:00,10.24,10.24,10.22,10.23,66400.0,7.1743,7.1743,7.1603,7.1673,66400.0
2010-01-21 14:30:00,10.22,10.28,10.22,10.28,186600.0,7.1603,7.2023,7.1603,7.2023,186600.0
2010-01-21 14:35:00,10.28,10.29,10.27,10.29,86000.0,7.2023,7.2093,7.1953,7.2093,86000.0
2010-01-21 14:40:00,10.29,10.3,10.27,10.28,104000.0,7.2093,7.2163,7.1953,7.2023,104000.0
2010-01-21 14:45:00,10.28,10.3,10.27,10.3,78000.0,7.2023,7.2163,7.1953,7.2163,78000.0
2010-01-21 14:50:00,10.3,10.31,10.29,10.31,83600.0,7.2163,7.2234,7.2093,7.2234,83600.0
2010-01-21 14:55:00,10.31,10.33,10.31,10.31,63400.0,7.2234,7.2374,7.2234,7.2234,63400.0
2010-01-21 15:00:00,10.31,10.31,10.29,10.29,113400.0,7.2234,7.2234,7.2093,7.2093,113400.0
2010-01-21 15:05:00,10.29,10.29,10.24,10.25,138000.0,7.2093,7.2093,7.1743,7.1813,138000.0
2010-01-21 15:10:00,10.25,10.25,10.21,10.22,161400.0,7.1813,7.1813,7.1533,7.1603,161400.0
2010-01-21 15:15:00,10.22,10.22,10.18,10.18,146000.0,7.1603,7.1603,7.1323,7.1323,146000.0
2010-01-21 15:20:00,10.18,10.21,10.18,10.19,117000.0,7.1323,7.1533,7.1323,7.1393,117000.0
2010-01-21 15:25:00,10.19,10.22,10.19,10.22,108400.0,7.1393,7.1603,7.1393,7.1603,108400.0
2010-01-21 15:30:00,10.22,10.22,10.2,10.21,127200.0,7.1603,7.1603,7.1463,7.1533,127200.0
2010-01-21 15:35:00,10.21,10.21,10.18,10.2,123200.0,7.1533,7.1533,7.1323,7.1463,123200.0
2010-01-21 15:40:00,10.2,10.22,10.2,10.22,101000.0,7.1463,7.1603,7.1463,7.1603,101000.0
2010-01-21 15:45:00,10.22,10.25,10.22,10.24,174800.0,7.1603,7.1813,7.1603,7.1743,174800.0
2010-01-21 15:50:00,10.24,10.26,10.24,10.25,245000.0,7.1743,7.1883,7.1743,7.1813,245000.0
2010-01-21 15:55:00,10.26,10.27,10.25,10.26,441600.0,7.1883,7.1953,7.1813,7.1883,441600.0
2010-01-22 09:30:00,10.29,10.33,10.25,10.33,42800.0,7.2093,7.2374,7.1813,7.2374,42800.0
2010-01-22 09:35:00,10.32,10.4,10.31,10.35,53600.0,7.2304,7.2864,7.2234,7.2514,53600.0
2010-01-22 09:40:00,10.35,10.4,10.35,10.37,89400.0,7.2514,7.2864,7.2514,7.2654,89400.0
2010-01-22 09:45:00,10.37,10.38,10.28,10.37,49000.0,7.2654,7.2724,7.2023,7.2654,49000.0
2010-01-22 09:50:00,10.36,10.36,10.3,10.3,57200.0,7.2584,7.2584,7.2163,7.2163,57200.0
2010-01-22 09:55:00,10.3,10.34,10.28,10.28,42800.0,7.2163,7.2444,7.2023,7.2023,42800.0
2010-01-22 10:00:00,10.28,10.3,10.22,10.22,39800.0,7.2023,7.2163,7.1603,7.1603,39800.0
2010-01-22 10:05:00,10.21,10.21,10.15,10.15,74800.0,7.1533,7.1533,7.1113,7.1113,74800.0
2010-01-22 10:10:00,10.15,10.17,10.13,10.15,81000.0,7.1113,7.1253,7.0972,7.1113,81000.0
2010-01-22 10:15:00,10.15,10.17,10.13,10.15,76800.0,7.1113,7.1253,7.0972,7.1113,76800.0
2010-01-22 10:20:00,10.14,10.15,10.11,10.15,64600.0,7.1042,7.1113,7.0832,7.1113,64600.0
2010-01-22 10:25:00,10.15,10.24,10.15,10.24,55400.0,7.1113,7.1743,7.1113,7.1743,55400.0
2010-01-22 10:30:00,10.24,10.27,10.23,10.26,57200.0,7.1743,7.1953,7.1673,7.1883,57200.0
2010-01-22 10:35:00,10.26,10.28,10.24,10.24,34400.0,7.1883,7.2023,7.1743,7.1743,34400.0
2010-01-22 10:40:00,10.24,10.29,10.24,10.29,46600.0,7.1743,7.2093,7.1743,7.2093,46600.0
2010-01-22 10:45:00,10.28,10.3,10.27,10.27,38000.0,7.2023,7.2163,7.1953,7.1953,38000.0
2010-01-22 10:50:00,10.27,10.31,10.27,10.31,37600.0,7.1953,7.2234,7.1953,7.2234,37600.0
2010-01-22 10:55:00,10.31,10.38,10.31,10.37,43600.0,7.2234,7.2724,7.2234,7.2654,43600.0
2010-01-22 11:00:00,10.37,10.4,10.37,10.4,64600.0,7.2654,7.2864,7.2654,7.2864,64600.0
2010-01-22 11:05:00,10.4,10.4,10.35,10.36,25400.0,7.2864,7.2864,7.2514,7.2584,25400.0
2010-01-22 11:10:00,10.36,10.36,10.33,10.34,28400.0,7.2584,7.2584,7.2374,7.2444,28400.0
2010-01-22 11:15:00,10.34,10.36,10.33,10.35,44200.0,7.2444,7.2584,7.2374,7.2514,44200.0
2010-01-22 11:20:00,10.35,10.37,10.34,10.36,24200.0,7.2514,7.2654,7.2444,7.2584,24200.0
2010-01-22 11:25:00,10.36,10.4,10.36,10.4,31000.0,7.2584,7.2864,7.2584,7.2864,31000.0
2010-01-22 11:30:00,10.4,10.43,10.4,10.42,23000.0,7.2864,7.3074,7.2864,7.3004,23000.0
2010-01-22 11:35:00,10.42,10.42,10.4,10.41,41200.0,7.3004,7.3004,7.2864,7.2934,41200.0
2010-01-22 11:40:00,10.4,10.42,10.4,10.4,40600.0,7.2864,7.3004,7.2864,7.2864,40600.0
2010-01-22 11:45:00,10.4,10.4,10.38,10.38,44400.0,7.2864,7.2864,7.2724,7.2724,44400.0
2010-01-22 11:50:00,10.39,10.39,10.38,10.38,43600.0,7.2794,7.2794,7.2724,7.2724,43600.0
2010-01-22 11:55:00,10.38,10.38,10.34,10.34,35000.0,7.2724,7.2724,7.2444,7.2444,35000.0
2010-01-22 12:00:00,10.34,10.34,10.3,10.33,82000.0,7.2444,7.2444,7.2163,7.2374,82000.0
2010-01-22 12:05:00,10.34,10.34,10.31,10.33,24800.0,7.2444,7.2444,7.2234,7.2374,24800.0
2010-01-22 12:10:00,10.33,10.35,10.32,10.34,41600.0,7.2374,7.2514,7.2304,7.2444,41600.0
2010-01-22 12:15:00,10.34,10.38,10.34,10.38,30200.0,7.2444,7.2724,7.2444,7.2724,30200.0
2010-01-22 12:20:00,10.38,10.4,10.37,10.4,51000.0,7.2724,7.2864,7.2654,7.2864,51000.0
2010-01-22 12:25:00,10.4,10.43,10.4,10.43,37200.0,7.2864,7.3074,7.2864,7.3074,37200.0
2010-01-22 12:30:00,10.43,10.44,10.42,10.43,45400.0,7.3074,7.3144,7.3004,7.3074,45400.0
2010-01-22 12:35:00,10.43,10.43,10.42,10.42,30600.0,7.3074,7.3074,7.3004,7.3004,30600.0
2010-01-22 12:40:00,10.42,10.45,10.42,10.45,45200.0,7.3004,7.3214,7.3004,7.3214,45200.0
2010-01-22 12:45:00,10.44,10.45,10.43,10.44,42200.0,7.3144,7.3214,7.3074,7.3144,42200.0
2010-01-22 12:50:00,10.44,10.46,10.43,10.46,62800.0,7.3144,7.3284,7.3074,7.3284,62800.0
2010-01-22 12:55:00,10.46,10.47,10.45,10.45,38400.0,7.3284,7.3355,7.3214,7.3214,38400.0
2010-01-22 13:00:00,10.45,10.45,10.4,10.42,28600.0,7.3214,7.3214,7.2864,7.3004,28600.0
2010-01-22 13:05:00,10.41,10.41,10.4,10.4,27800.0,7.2934,7.2934,7.2864,7.2864,27800.0
2010-01-22 13:10:00,10.4,10.41,10.4,10.4,34400.0,7.2864,7.2934,7.2864,7.2864,34400.0
2010-01-22 13:15:00,10.4,10.4,10.38,10.38,36600.0,7.2864,7.2864,7.2724,7.2724,36600.0
2010-01-22 13:20:00,10.38,10.4,10.38,10.4,18400.0,7.2724,7.2864,7.2724,7.2864,18400.0
2010-01-22 13:25:00,10.39,10.42,10.38,10.42,38800.0,7.2794,7.3004,7.2724,7.3004,38800.0
2010-01-22 13:30:00,10.42,10.42,10.4,10.4,46400.0,7.3004,7.3004,7.2864,7.2864,46400.0
2010-01-22 13:35:00,10.4,10.4,10.37,10.37,57600.0,7.2864,7.2864,7.2654,7.2654,57600.0
2010-01-22 13:40:00,10.37,10.38,10.34,10.36,72400.0,7.2654,7.2724,7.2444,7.2584,72400.0
2010-01-22 13:45:00,10.36,10.36,10.33,10.33,39200.0,7.2584,7.2584,7.2374,7.2374,39200.0
2010-01-22 13:50:00,10.33,10.33,10.31,10.32,40600.0,7.2374,7.2374,7.2234,7.2304,40600.0
2010-01-22 13:55:00,10.31,10.32,10.31,10.31,41400.0,7.2234,7.2304,7.2234,7.2234,41400.0
2010-01-22 14:00:00,10.31,10.33,10.31,10.33,65800.0,7.2234,7.2374,7.2234,7.2374,65800.0
2010-01-22 14:05:00,10.33,10.34,10.31,10.31,40600.0,7.2374,7.2444,7.2234,7.2234,40600.0
2010-01-22 14:10:00,10.31,10.38,10.31,10.37,77200.0,7.2234,7.2724,7.2234,7.2654,77200.0
2010-01-22 14:15:00,10.37,10.37,10.31,10.31,33800.0,7.2654,7.2654,7.2234,7.2234,33800.0
2010-01-22 14:20:00,10.31,10.31,10.3,10.31,30400.0,7.2234,7.2234,7.2163,7.2234,30400.0
2010-01-22 14:25:00,10.31,10.33,10.3,10.32,41000.0,7.2234,7.2374,7.2163,7.2304,41000.0
2010-01-22 14:30:00,10.31,10.33,10.3,10.31,33000.0,7.2234,7.2374,7.2163,7.2234,33000.0
2010-01-22 14:35:00,10.31,10.33,10.3,10.3,26000.0,7.2234,7.2374,7.2163,7.2163,26000.0
2010-01-22 14:40:00,10.3,10.31,10.29,10.31,62600.0,7.2163,7.2234,7.2093,7.2234,62600.0
2010-01-22 14:45:00,10.32,10.32,10.3,10.31,41800.0,7.2304,7.2304,7.2163,7.2234,41800.0
2010-01-22 14:50:00,10.31,10.31,10.26,10.26,289800.0,7.2234,7.2234,7.1883,7.1883,289800.0
2010-01-22 14:55:00,10.26,10.27,10.2,10.2,143800.0,7.1883,7.1953,7.1463,7.1463,143800.0
2010-01-22 15:00:00,10.19,10.22,10.18,10.2,116400.0,7.1393,7.1603,7.1323,7.1463,116400.0
2010-01-22 15:05:00,10.2,10.2,10.15,10.17,133800.0,7.1463,7.1463,7.1113,7.1253,133800.0
2010-01-22 15:10:00,10.17,10.17,10.11,10.13,210800.0,7.1253,7.1253,7.0832,7.0972,210800.0
2010-01-22 15:15:00,10.13,10.15,10.06,10.1,111400.0,7.0972,7.1113,7.0482,7.0762,111400.0
2010-01-22 15:20:00,10.1,10.11,10.05,10.07,78400.0,7.0762,7.0832,7.0412,7.0552,78400.0
2010-01-22 15:25:00,10.06,10.08,10.06,10.06,106200.0,7.0482,7.0622,7.0482,7.0482,106200.0
2010-01-22 15:30:00,10.06,10.09,10.05,10.06,63000.0,7.0482,7.0692,7.0412,7.0482,63000.0
2010-01-22 15:35:00,10.06,10.06,10.06,10.06,88600.0,7.0482,7.0482,7.0482,7.0482,88600.0
2010-01-22 15:40:00,10.06,10.07,10.01,10.01,304600.0,7.0482,7.0552,7.0132,7.0132,304600.0
2010-01-22 15:45:00,10.01,10.03,10.01,10.01,184000.0,7.0132,7.0272,7.0132,7.0132,184000.0
2010-01-22 15:50:00,10.01,10.03,10.01,10.01,188600.0,7.0132,7.0272,7.0132,7.0132,188600.0
2010-01-22 15:55:00,10.01,10.02,9.99,10.02,306000.0,7.0132,7.0202,6.9992,7.0202,306000.0
2010-01-25 09:30:00,10.11,10.13,9.99,10.03,129600.0,7.1259,7.14,7.0413,7.0695,129600.0
2010-01-25 09:35:00,10.03,10.08,9.97,10.0,121000.0,7.0695,7.1048,7.0272,7.0484,121000.0
2010-01-25 09:40:00,10.0,10.06,10.0,10.06,33800.0,7.0484,7.0907,7.0484,7.0907,33800.0
2010-01-25 09:45:00,10.06,10.08,10.04,10.05,64600.0,7.0907,7.1048,7.0766,7.0836,64600.0
2010-01-25 09:50:00,10.05,10.08,10.05,10.08,64200.0,7.0836,7.1048,7.0836,7.1048,64200.0
2010-01-25 09:55:00,10.08,10.09,10.06,10.08,48600.0,7.1048,7.1118,7.0907,7.1048,48600.0
2010-01-25 10:00:00,10.07,10.09,10.01,10.09,168400.0,7.0977,7.1118,7.0554,7.1118,168400.0
2010-01-25 10:05:00,10.09,10.11,10.03,10.03,75200.0,7.1118,7.1259,7.0695,7.0695,75200.0
2010-01-25 10:10:00,10.04,10.06,10.03,10.03,28200.0,7.0766,7.0907,7.0695,7.0695,28200.0
2010-01-25 10:15:00,10.03,10.09,10.03,10.09,57800.0,7.0695,7.1118,7.0695,7.1118,57800.0
2010-01-25 10:20:00,10.1,10.14,10.09,10.14,30600.0,7.1189,7.1471,7.1118,7.1471,30600.0
2010-01-25 10:25:00,10.14,10.17,10.13,10.14,47200.0,7.1471,7.1682,7.14,7.1471,47200.0
2010-01-25 10:30:00,10.14,10.15,10.14,10.14,64200.0,7.1471,7.1541,7.1471,7.1471,64200.0
2010-01-25 10:35:00,10.14,10.14,10.1,10.13,47600.0,7.1471,7.1471,7.1189,7.14,47600.0
2010-01-25 10:40:00,10.13,10.13,10.08,10.09,26600.0,7.14,7.14,7.1048,7.1118,26600.0
2010-01-25 10:45:00,10.09,10.09,10.06,10.08,26200.0,7.1118,7.1118,7.0907,7.1048,26200.0
2010-01-25 10:50:00,10.08,10.12,10.07,10.11,89400.0,7.1048,7.133,7.0977,7.1259,89400.0
2010-01-25 10:55:00,10.12,10.12,10.06,10.08,26800.0,7.133,7.133,7.0907,7.1048,26800.0
2010-01-25 11:00:00,10.08,10.08,10.01,10.01,54400.0,7.1048,7.1048,7.0554,7.0554,54400.0
2010-01-25 11:05:00,10.0,10.02,9.99,10.01,35400.0,7.0484,7.0625,7.0413,7.0554,35400.0
2010-01-25 11:10:00,10.02,10.03,10.01,10.03,37000.0,7.0625,7.0695,7.0554,7.0695,37000.0
2010-01-25 11:15:00,10.03,10.05,10.03,10.04,23200.0,7.0695,7.0836,7.0695,7.0766,23200.0
2010-01-25 11:20:00,10.04,10.06,10.04,10.04,34200.0,7.0766,7.0907,7.0766,7.0766,34200.0
2010-01-25 11:25:00,10.04,10.07,10.04,10.05,124200.0,7.0766,7.0977,7.0766,7.0836,124200.0
2010-01-25 11:30:00,10.05,10.07,10.05,10.05,34600.0,7.0836,7.0977,7.0836,7.0836,34600.0
2010-01-25 11:35:00,10.05,10.06,9.99,10.0,94800.0,7.0836,7.0907,7.0413,7.0484,94800.0
2010-01-25 11:40:00,9.99,10.01,9.97,9.99,55800.0,7.0413,7.0554,7.0272,7.0413,55800.0
2010-01-25 11:45:00,9.99,10.01,9.98,10.0,32000.0,7.0413,7.0554,7.0343,7.0484,32000.0
2010-01-25 11:50:00,10.0,10.09,9.99,10.07,65800.0,7.0484,7.1118,7.0413,7.0977,65800.0
2010-01-25 11:55:00,10.08,10.09,9.97,9.97,320800.0,7.1048,7.1118,7.0272,7.0272,320800.0
2010-01-25 12:00:00,9.99,10.03,9.97,10.02,201400.0,7.0413,7.0695,7.0272,7.0625,201400.0
2010-01-25 12:05:00,10.03,10.06,10.03,10.05,73800.0,7.0695,7.0907,7.0695,7.0836,73800.0
2010-01-25 12:10:00,10.05,10.09,10.04,10.08,46600.0,7.0836,7.1118,7.0766,7.1048,46600.0
2010-01-25 12:15:00,10.08,10.08,10.05,10.06,27600.0,7.1048,7.1048,7.0836,7.0907,27600.0
2010-01-25 12:20:00,10.07,10.09,10.07,10.08,22800.0,7.0977,7.1118,7.0977,7.1048,22800.0
2010-01-25 12:25:00,10.08,10.09,10.07,10.07,26800.0,7.1048,7.1118,7.0977,7.0977,26800.0
2010-01-25 12:30:00,10.08,10.08,10.07,10.08,9800.0,7.1048,7.1048,7.0977,7.1048,9800.0
2010-01-25 12:35:00,10.07,10.09,10.07,10.09,12800.0,7.0977,7.1118,7.0977,7.1118,12800.0
2010-01-25 12:40:00,10.08,10.09,10.07,10.08,11800.0,7.1048,7.1118,7.0977,7.1048,11800.0
2010-01-25 12:45:00,10.08,10.08,10.06,10.08,10800.0,7.1048,7.1048,7.0907,7.1048,10800.0
2010-01-25 12:50:00,10.08,10.08,10.05,10.06,18200.0,7.1048,7.1048,7.0836,7.0907,18200.0
2010-01-25 12:55:00,10.06,10.06,10.05,10.05,13000.0,7.0907,7.0907,7.0836,7.0836,13000.0
2010-01-25 13:00:00,10.06,10.06,10.05,10.06,9000.0,7.0907,7.0907,7.0836,7.0907,9000.0
2010-01-25 13:05:00,10.06,10.06,10.04,10.04,22200.0,7.0907,7.0907,7.0766,7.0766,22200.0
2010-01-25 13:10:00,10.04,10.05,10.04,10.05,7400.0,7.0766,7.0836,7.0766,7.0836,7400.0
2010-01-25 13:15:00,10.05,10.06,10.05,10.05,7200.0,7.0836,7.0907,7.0836,7.0836,7200.0
2010-01-25 13:20:00,10.05,10.09,10.05,10.08,69000.0,7.0836,7.1118,7.0836,7.1048,69000.0
2010-01-25 13:25:00,10.09,10.09,10.08,10.08,22200.0,7.1118,7.1118,7.1048,7.1048,22200.0
2010-01-25 13:30:00,10.08,10.09,10.07,10.08,50800.0,7.1048,7.1118,7.0977,7.1048,50800.0
2010-01-25 13:35:00,10.08,10.09,10.06,10.08,30400.0,7.1048,7.1118,7.0907,7.1048,30400.0
2010-01-25 13:40:00,10.08,10.08,10.06,10.07,70400.0,7.1048,7.1048,7.0907,7.0977,70400.0
2010-01-25 13:45:00,10.08,10.08,10.06,10.08,35000.0,7.1048,7.1048,7.0907,7.1048,35000.0
2010-01-25 13:50:00,10.08,10.08,10.07,10.07,9000.0,7.1048,7.1048,7.0977,7.0977,9000.0
2010-01-25 13:55:00,10.08,10.08,10.06,10.06,44800.0,7.1048,7.1048,7.0907,7.0907,44800.0
2010-01-25 14:00:00,10.06,10.08,10.06,10.08,15200.0,7.0907,7.1048,7.0907,7.1048,15200.0
2010-01-25 14:05:00,10.08,10.09,10.07,10.09,84600.0,7.1048,7.1118,7.0977,7.1118,84600.0
2010-01-25 14:10:00,10.09,10.09,10.08,10.09,20000.0,7.1118,7.1118,7.1048,7.1118,20000.0
2010-01-25 14:15:00,10.09,10.1,10.08,10.09,20000.0,7.1118,7.1189,7.1048,7.1118,20000.0
2010-01-25 14:20:00,10.09,10.1,10.07,10.07,68400.0,7.1118,7.1189,7.0977,7.0977,68400.0
2010-01-25 14:25:00,10.08,10.08,10.06,10.06,93600.0,7.1048,7.1048,7.0907,7.0907,93600.0
2010-01-25 14:30:00,10.07,10.07,10.06,10.06,89400.0,7.0977,7.0977,7.0907,7.0907,89400.0
2010-01-25 14:35:00,10.06,10.06,10.04,10.05,82800.0,7.0907,7.0907,7.0766,7.0836,82800.0
2010-01-25 14:40:00,10.05,10.05,10.04,10.05,42000.0,7.0836,7.0836,7.0766,7.0836,42000.0
2010-01-25 14:45:00,10.05,10.05,10.03,10.03,59800.0,7.0836,7.0836,7.0695,7.0695,59800.0
2010-01-25 14:50:00,10.03,10.04,10.03,10.03,45200.0,7.0695,7.0766,7.0695,7.0695,45200.0
2010-01-25 14:55:00,10.03,10.03,10.02,10.03,94600.0,7.0695,7.0695,7.0625,7.0695,94600.0
2010-01-25 15:00:00,10.02,10.05,10.02,10.05,139000.0,7.0625,7.0836,7.0625,7.0836,139000.0
2010-01-25 15:05:00,10.05,10.06,10.05,10.05,82200.0,7.0836,7.0907,7.0836,7.0836,82200.0
2010-01-25 15:10:00,10.05,10.06,10.05,10.06,80000.0,7.0836,7.0907,7.0836,7.0907,80000.0
2010-01-25 15:15:00,10.06,10.06,10.04,10.05,70600.0,7.0907,7.0907,7.0766,7.0836,70600.0
2010-01-25 15:20:00,10.05,10.05,10.03,10.04,113200.0,7.0836,7.0836,7.0695,7.0766,113200.0
2010-01-25 15:25:00,10.03,10.03,10.02,10.02,54600.0,7.0695,7.0695,7.0625,7.0625,54600.0
2010-01-25 15:30:00,10.02,10.02,10.0,10.0,89400.0,7.0625,7.0625,7.0484,7.0484,89400.0
2010-01-25 15:35:00,10.0,10.02,10.0,10.01,91200.0,7.0484,7.0625,7.0484,7.0554,91200.0
2010-01-25 15:40:00,10.0,10.01,9.95,9.95,162200.0,7.0484,7.0554,7.0131,7.0131,162200.0
2010-01-25 15:45:00,9.95,9.97,9.95,9.96,154800.0,7.0131,7.0272,7.0131,7.0202,154800.0
2010-01-25 15:50:00,9.96,9.97,9.96,9.96,179400.0,7.0202,7.0272,7.0202,7.0202,179400.0
2010-01-25 15:55:00,9.97,9.99,9.96,9.97,266400.0,7.0272,7.0413,7.0202,7.0272,266400.0
2010-01-26 09:30:00,9.94,10.1,9.92,10.1,189800.0,7.0061,7.1189,6.992,7.1189,189800.0
2010-01-26 09:35:00,10.09,10.19,10.07,10.15,85800.0,7.1118,7.1823,7.0977,7.1541,85800.0
2010-01-26 09:40:00,10.15,10.15,10.04,10.08,80600.0,7.1541,7.1541,7.0766,7.1048,80600.0
2010-01-26 09:45:00,10.08,10.15,10.08,10.09,202400.0,7.1048,7.1541,7.1048,7.1118,202400.0
2010-01-26 09:50:00,10.09,10.1,10.06,10.08,58000.0,7.1118,7.1189,7.0907,7.1048,58000.0
2010-01-26 09:55:00,10.08,10.1,10.06,10.08,94600.0,7.1048,7.1189,7.0907,7.1048,94600.0
2010-01-26 10:00:00,10.08,10.15,10.08,10.14,139800.0,7.1048,7.1541,7.1048,7.1471,139800.0
2010-01-26 10:05:00,10.15,10.22,10.13,10.21,109200.0,7.1541,7.2035,7.14,7.1964,109200.0
2010-01-26 10:10:00,10.21,10.23,10.19,10.22,77200.0,7.1964,7.2105,7.1823,7.2035,77200.0
2010-01-26 10:15:00,10.22,10.28,10.22,10.28,112000.0,7.2035,7.2457,7.2035,7.2457,112000.0
2010-01-26 10:20:00,10.27,10.3,10.27,10.29,100600.0,7.2387,7.2598,7.2387,7.2528,100600.0
2010-01-26 10:25:00,10.29,10.29,10.24,10.27,49200.0,7.2528,7.2528,7.2176,7.2387,49200.0
2010-01-26 10:30:00,10.28,10.28,10.24,10.25,57800.0,7.2457,7.2457,7.2176,7.2246,57800.0
2010-01-26 10:35:00,10.25,10.26,10.24,10.26,44000.0,7.2246,7.2316,7.2176,7.2316,44000.0
2010-01-26 10:40:00,10.26,10.3,10.26,10.28,81400.0,7.2316,7.2598,7.2316,7.2457,81400.0
2010-01-26 10:45:00,10.28,10.3,10.28,10.3,28400.0,7.2457,7.2598,7.2457,7.2598,28400.0
2010-01-26 10:50:00,10.3,10.34,10.3,10.34,63200.0,7.2598,7.288,7.2598,7.288,63200.0
2010-01-26 10:55:00,10.34,10.34,10.28,10.31,81200.0,7.288,7.288,7.2457,7.2669,81200.0
2010-01-26 11:00:00,10.31,10.35,10.31,10.34,37600.0,7.2669,7.2951,7.2669,7.288,37600.0
2010-01-26 11:05:00,10.34,10.37,10.33,10.37,58600.0,7.288,7.3092,7.281,7.3092,58600.0
2010-01-26 11:10:00,10.37,10.37,10.33,10.33,39800.0,7.3092,7.3092,7.281,7.281,39800.0
2010-01-26 11:15:00,10.34,10.36,10.34,10.34,46000.0,7.288,7.3021,7.288,7.288,46000.0
2010-01-26 11:20:00,10.34,10.38,10.34,10.38,52800.0,7.288,7.3162,7.288,7.3162,52800.0
2010-01-26 11:25:00,10.38,10.4,10.38,10.4,51000.0,7.3162,7.3303,7.3162,7.3303,51000.0
2010-01-26 11:30:00,10.4,10.41,10.38,10.4,84200.0,7.3303,7.3374,7.3162,7.3303,84200.0
2010-01-26 11:35:00,10.4,10.46,10.4,10.45,109800.0,7.3303,7.3726,7.3303,7.3656,109800.0
2010-01-26 11:40:00,10.45,10.47,10.41,10.42,103600.0,7.3656,7.3797,7.3374,7.3444,103600.0
2010-01-26 11:45:00,10.42,10.42,10.38,10.38,89000.0,7.3444,7.3444,7.3162,7.3162,89000.0
2010-01-26 11:50:00,10.38,10.38,10.36,10.38,48400.0,7.3162,7.3162,7.3021,7.3162,48400.0
2010-01-26 11:55:00,10.37,10.38,10.31,10.33,60000.0,7.3092,7.3162,7.2669,7.281,60000.0
2010-01-26 12:00:00,10.33,10.36,10.32,10.35,38600.0,7.281,7.3021,7.2739,7.2951,38600.0
2010-01-26 12:05:00,10.35,10.36,10.35,10.36,37600.0,7.2951,7.3021,7.2951,7.3021,37600.0
2010-01-26 12:10:00,10.36,10.4,10.36,10.38,47200.0,7.3021,7.3303,7.3021,7.3162,47200.0
2010-01-26 12:15:00,10.38,10.4,10.38,10.38,39800.0,7.3162,7.3303,7.3162,7.3162,39800.0
2010-01-26 12:20:00,10.38,10.41,10.38,10.4,45600.0,7.3162,7.3374,7.3162,7.3303,45600.0
2010-01-26 12:25:00,10.4,10.42,10.4,10.42,40800.0,7.3303,7.3444,7.3303,7.3444,40800.0
2010-01-26 12:30:00,10.42,10.42,10.37,10.37,60400.0,7.3444,7.3444,7.3092,7.3092,60400.0
2010-01-26 12:35:00,10.37,10.37,10.37,10.37,55200.0,7.3092,7.3092,7.3092,7.3092,55200.0
2010-01-26 12:40:00,10.37,10.38,10.35,10.37,156400.0,7.3092,7.3162,7.2951,7.3092,156400.0
2010-01-26 12:45:00,10.36,10.37,10.35,10.35,77600.0,7.3021,7.3092,7.2951,7.2951,77600.0
2010-01-26 12:50:00,10.35,10.36,10.33,10.36,70400.0,7.2951,7.3021,7.281,7.3021,70400.0
2010-01-26 12:55:00,10.36,10.39,10.36,10.38,52600.0,7.3021,7.3233,7.3021,7.3162,52600.0
2010-01-26 13:00:00,10.38,10.38,10.36,10.36,32800.0,7.3162,7.3162,7.3021,7.3021,32800.0
2010-01-26 13:05:00,10.36,10.37,10.36,10.36,16000.0,7.3021,7.3092,7.3021,7.3021,16000.0
2010-01-26 13:10:00,10.36,10.36,10.34,10.36,43400.0,7.3021,7.3021,7.288,7.3021,43400.0
2010-01-26 13:15:00,10.36,10.36,10.34,10.35,19200.0,7.3021,7.3021,7.288,7.2951,19200.0
2010-01-26 13:20:00,10.34,10.37,10.34,10.36,27000.0,7.288,7.3092,7.288,7.3021,27000.0
2010-01-26 13:25:00,10.36,10.36,10.34,10.35,41200.0,7.3021,7.3021,7.288,7.2951,41200.0
2010-01-26 13:30:00,10.36,10.36,10.35,10.35,7000.0,7.3021,7.3021,7.2951,7.2951,7000.0
2010-01-26 13:35:00,10.36,10.37,10.35,10.37,17000.0,7.3021,7.3092,7.2951,7.3092,17000.0
2010-01-26 13:40:00,10.37,10.38,10.36,10.37,21800.0,7.3092,7.3162,7.3021,7.3092,21800.0
2010-01-26 13:45:00,10.37,10.4,10.37,10.38,32200.0,7.3092,7.3303,7.3092,7.3162,32200.0
2010-01-26 13:50:00,10.38,10.4,10.38,10.38,38600.0,7.3162,7.3303,7.3162,7.3162,38600.0
2010-01-26 13:55:00,10.38,10.4,10.38,10.38,13400.0,7.3162,7.3303,7.3162,7.3162,13400.0
2010-01-26 14:00:00,10.39,10.42,10.39,10.41,65800.0,7.3233,7.3444,7.3233,7.3374,65800.0
2010-01-26 14:05:00,10.42,10.42,10.4,10.4,72000.0,7.3444,7.3444,7.3303,7.3303,72000.0
2010-01-26 14:10:00,10.4,10.42,10.4,10.42,23400.0,7.3303,7.3444,7.3303,7.3444,23400.0
2010-01-26 14:15:00,10.42,10.44,10.4,10.42,62400.0,7.3444,7.3585,7.3303,7.3444,62400.0
2010-01-26 14:20:00,10.42,10.42,10.41,10.41,18400.0,7.3444,7.3444,7.3374,7.3374,18400.0
2010-01-26 14:25:00,10.41,10.42,10.38,10.38,72200.0,7.3374,7.3444,7.3162,7.3162,72200.0
2010-01-26 14:30:00,10.38,10.39,10.38,10.39,25400.0,7.3162,7.3233,7.3162,7.3233,25400.0
2010-01-26 14:35:00,10.38,10.39,10.37,10.38,41200.0,7.3162,7.3233,7.3092,7.3162,41200.0
2010-01-26 14:40:00,10.37,10.38,10.37,10.38,48200.0,7.3092,7.3162,7.3092,7.3162,48200.0
2010-01-26 14:45:00,10.38,10.4,10.38,10.4,39800.0,7.3162,7.3303,7.3162,7.3303,39800.0
2010-01-26 14:50:00,10.4,10.42,10.4,10.4,39200.0,7.3303,7.3444,7.3303,7.3303,39200.0
2010-01-26 14:55:00,10.41,10.41,10.4,10.4,46400.0,7.3374,7.3374,7.3303,7.3303,46400.0
2010-01-26 15:00:00,10.4,10.42,10.4,10.42,33800.0,7.3303,7.3444,7.3303,7.3444,33800.0
2010-01-26 15:05:00,10.41,10.42,10.4,10.4,69200.0,7.3374,7.3444,7.3303,7.3303,69200.0
2010-01-26 15:10:00,10.4,10.4,10.4,10.4,64400.0,7.3303,7.3303,7.3303,7.3303,64400.0
2010-01-26 15:15:00,10.4,10.41,10.4,10.4,72600.0,7.3303,7.3374,7.3303,7.3303,72600.0
2010-01-26 15:20:00,10.4,10.4,10.38,10.4,87800.0,7.3303,7.3303,7.3162,7.3303,87800.0
2010-01-26 15:25:00,10.4,10.4,10.39,10.4,48000.0,7.3303,7.3303,7.3233,7.3303,48000.0
2010-01-26 15:30:00,10.39,10.4,10.39,10.4,145200.0,7.3233,7.3303,7.3233,7.3303,145200.0
2010-01-26 15:35:00,10.4,10.41,10.4,10.4,71000.0,7.3303,7.3374,7.3303,7.3303,71000.0
2010-01-26 15:40:00,10.4,10.43,10.37,10.37,173800.0,7.3303,7.3515,7.3092,7.3092,173800.0
2010-01-26 15:45:00,10.37,10.38,10.37,10.38,84800.0,7.3092,7.3162,7.3092,7.3162,84800.0
2010-01-26 15:50:00,10.38,10.4,10.37,10.39,178800.0,7.3162,7.3303,7.3092,7.3233,178800.0
2010-01-26 15:55:00,10.39,10.39,10.35,10.35,409400.0,7.3233,7.3233,7.2951,7.2951,409400.0
2010-01-27 09:30:00,10.31,10.31,10.05,10.24,91600.0,7.2669,7.2669,7.0836,7.2176,91600.0
2010-01-27 09:35:00,10.23,10.28,10.23,10.24,30600.0,7.2105,7.2457,7.2105,7.2176,30600.0
2010-01-27 09:40:00,10.24,10.26,10.2,10.22,42000.0,7.2176,7.2316,7.1894,7.2035,42000.0
2010-01-27 09:45:00,10.21,10.22,10.07,10.1,214600.0,7.1964,7.2035,7.0977,7.1189,214600.0
2010-01-27 09:50:00,10.09,10.11,10.04,10.06,143000.0,7.1118,7.1259,7.0766,7.0907,143000.0
2010-01-27 09:55:00,10.06,10.06,10.04,10.05,30600.0,7.0907,7.0907,7.0766,7.0836,30600.0
2010-01-27 10:00:00,10.05,10.05,9.99,10.01,79600.0,7.0836,7.0836,7.0413,7.0554,79600.0
2010-01-27 10:05:00,10.01,10.01,9.97,10.0,59000.0,7.0554,7.0554,7.0272,7.0484,59000.0
2010-01-27 10:10:00,10.0,10.01,9.95,9.97,39200.0,7.0484,7.0554,7.0131,7.0272,39200.0
2010-01-27 10:15:00,9.98,9.98,9.89,9.9,69000.0,7.0343,7.0343,6.9709,6.9779,69000.0
2010-01-27 10:20:00,9.91,9.96,9.89,9.96,75600.0,6.985,7.0202,6.9709,7.0202,75600.0
2010-01-27 10:25:00,9.95,9.97,9.92,9.97,98000.0,7.0131,7.0272,6.992,7.0272,98000.0
2010-01-27 10:30:00,9.97,9.99,9.95,9.99,96200.0,7.0272,7.0413,7.0131,7.0413,96200.0
2010-01-27 10:35:00,9.99,10.02,9.95,10.01,60000.0,7.0413,7.0625,7.0131,7.0554,60000.0
2010-01-27 10:40:00,10.0,10.06,9.99,10.05,102800.0,7.0484,7.0907,7.0413,7.0836,102800.0
2010-01-27 10:45:00,10.05,10.05,10.02,10.03,105400.0,7.0836,7.0836,7.0625,7.0695,105400.0
2010-01-27 10:50:00,10.03,10.08,10.03,10.07,47000.0,7.0695,7.1048,7.0695,7.0977,47000.0
2010-01-27 10:55:00,10.08,10.11,10.06,10.08,52800.0,7.1048,7.1259,7.0907,7.1048,52800.0
2010-01-27 11:00:00,10.08,10.09,10.04,10.04,86000.0,7.1048,7.1118,7.0766,7.0766,86000.0
2010-01-27 11:05:00,10.04,10.06,10.04,10.05,36000.0,7.0766,7.0907,7.0766,7.0836,36000.0
2010-01-27 11:10:00,10.05,10.08,10.05,10.06,33000.0,7.0836,7.1048,7.0836,7.0907,33000.0
2010-01-27 11:15:00,10.06,10.07,10.02,10.07,48800.0,7.0907,7.0977,7.0625,7.0977,48800.0
2010-01-27 11:20:00,10.07,10.07,10.05,10.07,33200.0,7.0977,7.0977,7.0836,7.0977,33200.0
2010-01-27 11:25:00,10.07,10.08,10.05,10.06,34000.0,7.0977,7.1048,7.0836,7.0907,34000.0
2010-01-27 11:30:00,10.06,10.08,10.06,10.06,37600.0,7.0907,7.1048,7.0907,7.0907,37600.0
2010-01-27 11:35:00,10.06,10.06,10.03,10.05,39200.0,7.0907,7.0907,7.0695,7.0836,39200.0
2010-01-27 11:40:00,10.05,10.08,10.05,10.07,23600.0,7.0836,7.1048,7.0836,7.0977,23600.0
2010-01-27 11:45:00,10.07,10.08,10.03,10.04,46600.0,7.0977,7.1048,7.0695,7.0766,46600.0
2010-01-27 11:50:00,10.04,10.06,10.03,10.06,17400.0,7.0766,7.0907,7.0695,7.0907,17400.0
2010-01-27 11:55:00,10.06,10.06,10.03,10.04,9800.0,7.0907,7.0907,7.0695,7.0766,9800.0
2010-01-27 12:00:00,10.05,10.06,10.05,10.06,16800.0,7.0836,7.0907,7.0836,7.0907,16800.0
2010-01-27 12:05:00,10.06,10.06,10.04,10.05,13600.0,7.0907,7.0907,7.0766,7.0836,13600.0
2010-01-27 12:10:00,10.05,10.05,10.03,10.03,30800.0,7.0836,7.0836,7.0695,7.0695,30800.0
2010-01-27 12:15:00,10.03,10.04,10.01,10.02,16000.0,7.0695,7.0766,7.0554,7.0625,16000.0
2010-01-27 12:20:00,10.02,10.03,9.97,9.98,54200.0,7.0625,7.0695,7.0272,7.0343,54200.0
2010-01-27 12:25:00,9.99,10.01,9.99,10.01,25400.0,7.0413,7.0554,7.0413,7.0554,25400.0
2010-01-27 12:30:00,10.01,10.01,9.99,9.99,40000.0,7.0554,7.0554,7.0413,7.0413,40000.0
2010-01-27 12:35:00,9.99,10.0,9.98,10.0,35800.0,7.0413,7.0484,7.0343,7.0484,35800.0
2010-01-27 12:40:00,9.99,10.0,9.99,9.99,29000.0,7.0413,7.0484,7.0413,7.0413,29000.0
2010-01-27 12:45:00,9.99,10.0,9.97,9.99,99400.0,7.0413,7.0484,7.0272,7.0413,99400.0
2010-01-27 12:50:00,9.98,10.0,9.97,9.99,97600.0,7.0343,7.0484,7.0272,7.0413,97600.0
2010-01-27 12:55:00,9.99,10.0,9.97,9.99,105000.0,7.0413,7.0484,7.0272,7.0413,105000.0
2010-01-27 13:00:00,9.99,9.99,9.99,9.99,71400.0,7.0413,7.0413,7.0413,7.0413,71400.0
2010-01-27 13:05:00,9.99,10.03,9.99,10.02,101200.0,7.0413,7.0695,7.0413,7.0625,101200.0
2010-01-27 13:10:00,10.02,10.02,9.99,10.01,38600.0,7.0625,7.0625,7.0413,7.0554,38600.0
2010-01-27 13:15:00,10.01,10.01,9.99,10.0,65800.0,7.0554,7.0554,7.0413,7.0484,65800.0
2010-01-27 13:20:00,10.0,10.0,9.99,9.99,26000.0,7.0484,7.0484,7.0413,7.0413,26000.0
2010-01-27 13:25:00,9.99,10.02,9.99,10.01,56000.0,7.0413,7.0625,7.0413,7.0554,56000.0
2010-01-27 13:30:00,10.02,10.03,10.0,10.01,102200.0,7.0625,7.0695,7.0484,7.0554,102200.0
2010-01-27 13:35:00,10.0,10.01,9.99,9.99,208600.0,7.0484,7.0554,7.0413,7.0413,208600.0
2010-01-27 13:40:00,9.99,9.99,9.93,9.93,301400.0,7.0413,7.0413,6.9991,6.9991,301400.0
2010-01-27 13:45:00,9.93,9.96,9.93,9.94,67200.0,6.9991,7.0202,6.9991,7.0061,67200.0
2010-01-27 13:50:00,9.94,9.95,9.93,9.93,40000.0,7.0061,7.0131,6.9991,6.9991,40000.0
2010-01-27 13:55:00,9.94,9.94,9.91,9.93,45800.0,7.0061,7.0061,6.985,6.9991,45800.0
2010-01-27 14:00:00,9.93,9.93,9.91,9.92,22600.0,6.9991,6.9991,6.985,6.992,22600.0
2010-01-27 14:05:00,9.92,9.94,9.92,9.94,18600.0,6.992,7.0061,6.992,7.0061,18600.0
2010-01-27 14:10:00,9.94,9.96,9.93,9.95,10000.0,7.0061,7.0202,6.9991,7.0131,10000.0
2010-01-27 14:15:00,9.95,10.0,9.9,9.95,110200.0,7.0131,7.0484,6.9779,7.0131,110200.0
2010-01-27 14:20:00,9.96,9.98,9.92,9.92,63000.0,7.0202,7.0343,6.992,6.992,63000.0
2010-01-27 14:25:00,9.93,9.94,9.9,9.92,59600.0,6.9991,7.0061,6.9779,6.992,59600.0
2010-01-27 14:30:00,9.92,9.93,9.9,9.93,26600.0,6.992,6.9991,6.9779,6.9991,26600.0
2010-01-27 14:35:00,9.93,9.97,9.91,9.95,36800.0,6.9991,7.0272,6.985,7.0131,36800.0
2010-01-27 14:40:00,9.95,10.01,9.95,9.99,103400.0,7.0131,7.0554,7.0131,7.0413,103400.0
2010-01-27 14:45:00,9.99,9.99,9.96,9.96,27600.0,7.0413,7.0413,7.0202,7.0202,27600.0
2010-01-27 14:50:00,9.96,9.98,9.94,9.97,37800.0,7.0202,7.0343,7.0061,7.0272,37800.0
2010-01-27 14:55:00,9.97,9.99,9.97,9.97,68800.0,7.0272,7.0413,7.0272,7.0272,68800.0
2010-01-27 15:00:00,9.97,9.99,9.96,9.97,52600.0,7.0272,7.0413,7.0202,7.0272,52600.0
2010-01-27 15:05:00,9.97,9.97,9.94,9.96,63600.0,7.0272,7.0272,7.0061,7.0202,63600.0
2010-01-27 15:10:00,9.96,9.97,9.94,9.97,50400.0,7.0202,7.0272,7.0061,7.0272,50400.0
2010-01-27 15:15:00,9.96,9.96,9.94,9.95,43200.0,7.0202,7.0202,7.0061,7.0131,43200.0
2010-01-27 15:20:00,9.95,9.99,9.95,9.97,69600.0,7.0131,7.0413,7.0131,7.0272,69600.0
2010-01-27 15:25:00,9.97,10.0,9.97,9.99,63800.0,7.0272,7.0484,7.0272,7.0413,63800.0
2010-01-27 15:30:00,9.99,10.03,9.99,10.02,77800.0,7.0413,7.0695,7.0413,7.0625,77800.0
2010-01-27 15:35:00,10.02,10.03,10.01,10.03,77200.0,7.0625,7.0695,7.0554,7.0695,77200.0
2010-01-27 15:40:00,10.03,10.04,10.02,10.02,70200.0,7.0695,7.0766,7.0625,7.0625,70200.0
2010-01-27 15:45:00,10.02,10.02,10.0,10.0,120000.0,7.0625,7.0625,7.0484,7.0484,120000.0
2010-01-27 15:50:00,10.01,10.02,10.0,10.01,99600.0,7.0554,7.0625,7.0484,7.0554,99600.0
2010-01-27 15:55:00,10.01,10.02,10.0,10.0,153400.0,7.0554,7.0625,7.0484,7.0484,153400.0
2010-01-28 09:30:00,10.04,10.1,9.97,10.01,33200.0,7.0766,7.1189,7.0272,7.0554,33200.0
2010-01-28 09:35:00,10.0,10.08,10.0,10.0,12800.0,7.0484,7.1048,7.0484,7.0484,12800.0
2010-01-28 09:40:00,10.0,10.03,9.95,10.01,34800.0,7.0484,7.0695,7.0131,7.0554,34800.0
2010-01-28 09:45:00,10.02,10.09,10.02,10.06,53800.0,7.0625,7.1118,7.0625,7.0907,53800.0
2010-01-28 09:50:00,10.06,10.09,10.02,10.05,36200.0,7.0907,7.1118,7.0625,7.0836,36200.0
2010-01-28 09:55:00,10.05,10.07,10.01,10.06,71200.0,7.0836,7.0977,7.0554,7.0907,71200.0
2010-01-28 10:00:00,10.06,10.06,10.03,10.03,45200.0,7.0907,7.0907,7.0695,7.0695,45200.0
2010-01-28 10:05:00,10.03,10.04,9.98,10.0,56400.0,7.0695,7.0766,7.0343,7.0484,56400.0
2010-01-28 10:10:00,10.0,10.02,9.97,10.02,28600.0,7.0484,7.0625,7.0272,7.0625,28600.0
2010-01-28 10:15:00,10.01,10.01,9.99,10.01,10400.0,7.0554,7.0554,7.0413,7.0554,10400.0
2010-01-28 10:20:00,10.01,10.04,10.0,10.03,32000.0,7.0554,7.0766,7.0484,7.0695,32000.0
2010-01-28 10:25:00,10.04,10.06,10.03,10.06,66800.0,7.0766,7.0907,7.0695,7.0907,66800.0
2010-01-28 10:30:00,10.05,10.06,10.05,10.05,17200.0,7.0836,7.0907,7.0836,7.0836,17200.0
2010-01-28 10:35:00,10.05,10.08,10.04,10.08,27400.0,7.0836,7.1048,7.0766,7.1048,27400.0
2010-01-28 10:40:00,10.09,10.1,10.08,10.09,22600.0,7.1118,7.1189,7.1048,7.1118,22600.0
2010-01-28 10:45:00,10.08,10.09,10.05,10.05,22000.0,7.1048,7.1118,7.0836,7.0836,22000.0
2010-01-28 10:50:00,10.05,10.08,10.02,10.02,24200.0,7.0836,7.1048,7.0625,7.0625,24200.0
2010-01-28 10:55:00,10.02,10.02,9.99,9.99,15200.0,7.0625,7.0625,7.0413,7.0413,15200.0
2010-01-28 11:00:00,10.0,10.02,9.97,9.97,29400.0,7.0484,7.0625,7.0272,7.0272,29400.0
2010-01-28 11:05:00,9.98,9.99,9.95,9.95,29000.0,7.0343,7.0413,7.0131,7.0131,29000.0
2010-01-28 11:10:00,9.97,10.01,9.97,9.99,21000.0,7.0272,7.0554,7.0272,7.0413,21000.0
2010-01-28 11:15:00,9.99,9.99,9.94,9.95,15000.0,7.0413,7.0413,7.0061,7.0131,15000.0
2010-01-28 11:20:00,9.95,9.96,9.93,9.96,14800.0,7.0131,7.0202,6.9991,7.0202,14800.0
2010-01-28 11:25:00,9.95,9.97,9.94,9.95,18200.0,7.0131,7.0272,7.0061,7.0131,18200.0
2010-01-28 11:30:00,9.96,9.96,9.92,9.92,129600.0,7.0202,7.0202,6.992,6.992,129600.0
2010-01-28 11:35:00,9.92,9.92,9.86,9.87,98000.0,6.992,6.992,6.9497,6.9568,98000.0
2010-01-28 11:40:00,9.87,9.88,9.86,9.88,58000.0,6.9568,6.9638,6.9497,6.9638,58000.0
2010-01-28 11:45:00,9.88,9.9,9.88,9.89,32200.0,6.9638,6.9779,6.9638,6.9709,32200.0
2010-01-28 11:50:00,9.9,9.9,9.88,9.88,76200.0,6.9779,6.9779,6.9638,6.9638,76200.0
2010-01-28 11:55:00,9.88,9.88,9.86,9.86,53200.0,6.9638,6.9638,6.9497,6.9497,53200.0
2010-01-28 12:00:00,9.86,9.87,9.85,9.86,26400.0,6.9497,6.9568,6.9427,6.9497,26400.0
2010-01-28 12:05:00,9.86,9.86,9.83,9.84,55600.0,6.9497,6.9497,6.9286,6.9356,55600.0
2010-01-28 12:10:00,9.84,9.85,9.83,9.84,25000.0,6.9356,6.9427,6.9286,6.9356,25000.0
2010-01-28 12:15:00,9.84,9.85,9.82,9.83,37000.0,6.9356,6.9427,6.9215,6.9286,37000.0
2010-01-28 12:20:00,9.82,9.84,9.81,9.83,53400.0,6.9215,6.9356,6.9145,6.9286,53400.0
2010-01-28 12:25:00,9.83,9.83,9.81,9.81,20000.0,6.9286,6.9286,6.9145,6.9145,20000.0
2010-01-28 12:30:00,9.81,9.81,9.8,9.81,21200.0,6.9145,6.9145,6.9074,6.9145,21200.0
2010-01-28 12:35:00,9.81,9.84,9.8,9.83,13000.0,6.9145,6.9356,6.9074,6.9286,13000.0
2010-01-28 12:40:00,9.84,9.85,9.82,9.83,19800.0,6.9356,6.9427,6.9215,6.9286,19800.0
2010-01-28 12:45:00,9.83,9.86,9.83,9.85,46800.0,6.9286,6.9497,6.9286,6.9427,46800.0
2010-01-28 12:50:00,9.85,9.85,9.84,9.84,21400.0,6.9427,6.9427,6.9356,6.9356,21400.0
2010-01-28 12:55:00,9.84,9.86,9.84,9.86,55000.0,6.9356,6.9497,6.9356,6.9497,55000.0
2010-01-28 13:00:00,9.86,9.87,9.83,9.85,116600.0,6.9497,6.9568,6.9286,6.9427,116600.0
2010-01-28 13:05:00,9.85,9.86,9.84,9.86,94000.0,6.9427,6.9497,6.9356,6.9497,94000.0
2010-01-28 13:10:00,9.85,9.85,9.84,9.84,26000.0,6.9427,6.9427,6.9356,6.9356,26000.0
2010-01-28 13:15:00,9.84,9.86,9.84,9.85,36200.0,6.9356,6.9497,6.9356,6.9427,36200.0
2010-01-28 13:20:00,9.85,9.87,9.84,9.85,36000.0,6.9427,6.9568,6.9356,6.9427,36000.0
2010-01-28 13:25:00,9.85,9.86,9.84,9.85,50000.0,6.9427,6.9497,6.9356,6.9427,50000.0
2010-01-28 13:30:00,9.85,9.87,9.85,9.86,23800.0,6.9427,6.9568,6.9427,6.9497,23800.0
2010-01-28 13:35:00,9.86,9.87,9.84,9.85,36400.0,6.9497,6.9568,6.9356,6.9427,36400.0
2010-01-28 13:40:00,9.85,9.88,9.85,9.87,54600.0,6.9427,6.9638,6.9427,6.9568,54600.0
2010-01-28 13:45:00,9.87,9.87,9.85,9.86,34600.0,6.9568,6.9568,6.9427,6.9497,34600.0
2010-01-28 13:50:00,9.86,9.87,9.86,9.86,27200.0,6.9497,6.9568,6.9497,6.9497,27200.0
2010-01-28 13:55:00,9.86,9.86,9.84,9.85,58600.0,6.9497,6.9497,6.9356,6.9427,58600.0
2010-01-28 14:00:00,9.84,9.85,9.83,9.83,33200.0,6.9356,6.9427,6.9286,6.9286,33200.0
2010-01-28 14:05:00,9.83,9.85,9.83,9.84,27600.0,6.9286,6.9427,6.9286,6.9356,27600.0
2010-01-28 14:10:00,9.84,9.84,9.8,9.81,39800.0,6.9356,6.9356,6.9074,6.9145,39800.0
2010-01-28 14:15:00,9.81,9.82,9.79,9.8,29800.0,6.9145,6.9215,6.9004,6.9074,29800.0
2010-01-28 14:20:00,9.8,9.83,9.8,9.81,16600.0,6.9074,6.9286,6.9074,6.9145,16600.0
2010-01-28 14:25:00,9.81,9.83,9.81,9.81,17800.0,6.9145,6.9286,6.9145,6.9145,17800.0
2010-01-28 14:30:00,9.81,9.82,9.8,9.81,17600.0,6.9145,6.9215,6.9074,6.9145,17600.0
2010-01-28 14:35:00,9.81,9.81,9.8,9.81,29600.0,6.9145,6.9145,6.9074,6.9145,29600.0
2010-01-28 14:40:00,9.81,9.83,9.81,9.81,17800.0,6.9145,6.9286,6.9145,6.9145,17800.0
2010-01-28 14:45:00,9.81,9.85,9.8,9.84,23600.0,6.9145,6.9427,6.9074,6.9356,23600.0
2010-01-28 14:50:00,9.85,9.85,9.83,9.83,51800.0,6.9427,6.9427,6.9286,6.9286,51800.0
2010-01-28 14:55:00,9.83,9.84,9.83,9.83,34000.0,6.9286,6.9356,6.9286,6.9286,34000.0
2010-01-28 15:00:00,9.83,9.83,9.81,9.83,44000.0,6.9286,6.9286,6.9145,6.9286,44000.0
2010-01-28 15:05:00,9.83,9.85,9.82,9.84,51000.0,6.9286,6.9427,6.9215,6.9356,51000.0
2010-01-28 15:10:00,9.84,9.87,9.81,9.83,71400.0,6.9356,6.9568,6.9145,6.9286,71400.0
2010-01-28 15:15:00,9.82,9.84,9.81,9.83,64600.0,6.9215,6.9356,6.9145,6.9286,64600.0
2010-01-28 15:20:00,9.84,9.86,9.83,9.86,64400.0,6.9356,6.9497,6.9286,6.9497,64400.0
2010-01-28 15:25:00,9.87,9.87,9.82,9.83,57400.0,6.9568,6.9568,6.9215,6.9286,57400.0
2010-01-28 15:30:00,9.83,9.84,9.81,9.83,65600.0,6.9286,6.9356,6.9145,6.9286,65600.0
2010-01-28 15:35:00,9.83,9.84,9.81,9.84,63000.0,6.9286,6.9356,6.9145,6.9356,63000.0
2010-01-28 15:40:00,9.84,9.85,9.81,9.82,152000.0,6.9356,6.9427,6.9145,6.9215,152000.0
2010-01-28 15:45:00,9.82,9.83,9.8,9.81,155000.0,6.9215,6.9286,6.9074,6.9145,155000.0
2010-01-28 15:50:00,9.81,9.81,9.78,9.78,139600.0,6.9145,6.9145,6.8933,6.8933,139600.0
2010-01-28 15:55:00,9.78,9.78,9.76,9.76,190600.0,6.8933,6.8933,6.8792,6.8792,190600.0
2010-01-29 09:30:00,9.81,9.81,9.77,9.78,27000.0,6.9145,6.9145,6.8863,6.8933,27000.0
2010-01-29 09:35:00,9.77,9.83,9.77,9.82,12800.0,6.8863,6.9286,6.8863,6.9215,12800.0
2010-01-29 09:40:00,9.79,9.85,9.74,9.84,39000.0,6.9004,6.9427,6.8651,6.9356,39000.0
2010-01-29 09:45:00,9.84,9.88,9.81,9.85,42600.0,6.9356,6.9638,6.9145,6.9427,42600.0
2010-01-29 09:50:00,9.85,9.89,9.81,9.81,64800.0,6.9427,6.9709,6.9145,6.9145,64800.0
2010-01-29 09:55:00,9.81,9.83,9.76,9.83,56800.0,6.9145,6.9286,6.8792,6.9286,56800.0
2010-01-29 10:00:00,9.84,9.85,9.83,9.85,12400.0,6.9356,6.9427,6.9286,6.9427,12400.0
2010-01-29 10:05:00,9.85,9.87,9.84,9.84,23400.0,6.9427,6.9568,6.9356,6.9356,23400.0
2010-01-29 10:10:00,9.84,9.88,9.83,9.87,27200.0,6.9356,6.9638,6.9286,6.9568,27200.0
2010-01-29 10:15:00,9.88,9.9,9.87,9.88,37600.0,6.9638,6.9779,6.9568,6.9638,37600.0
2010-01-29 10:20:00,9.88,9.93,9.88,9.93,38400.0,6.9638,6.9991,6.9638,6.9991,38400.0
2010-01-29 10:25:00,9.94,9.95,9.92,9.93,48600.0,7.0061,7.0131,6.992,6.9991,48600.0
2010-01-29 10:30:00,9.93,9.94,9.93,9.93,20200.0,6.9991,7.0061,6.9991,6.9991,20200.0
2010-01-29 10:35:00,9.94,9.94,9.93,9.94,32600.0,7.0061,7.0061,6.9991,7.0061,32600.0
2010-01-29 10:40:00,9.94,9.98,9.94,9.96,87800.0,7.0061,7.0343,7.0061,7.0202,87800.0
2010-01-29 10:45:00,9.96,9.97,9.95,9.97,45400.0,7.0202,7.0272,7.0131,7.0272,45400.0
2010-01-29 10:50:00,9.97,9.98,9.94,9.97,49400.0,7.0272,7.0343,7.0061,7.0272,49400.0
2010-01-29 10:55:00,9.97,9.97,9.9,9.94,59800.0,7.0272,7.0272,6.9779,7.0061,59800.0
2010-01-29 11:00:00,9.94,9.97,9.92,9.97,47600.0,7.0061,7.0272,6.992,7.0272,47600.0
2010-01-29 11:05:00,9.97,9.99,9.92,9.93,43600.0,7.0272,7.0413,6.992,6.9991,43600.0
2010-01-29 11:10:00,9.93,9.94,9.9,9.9,48200.0,6.9991,7.0061,6.9779,6.9779,48200.0
2010-01-29 11:15:00,9.9,9.91,9.88,9.88,36800.0,6.9779,6.985,6.9638,6.9638,36800.0
2010-01-29 11:20:00,9.89,9.9,9.87,9.9,33400.0,6.9709,6.9779,6.9568,6.9779,33400.0
2010-01-29 11:25:00,9.89,9.91,9.85,9.85,45200.0,6.9709,6.985,6.9427,6.9427,45200.0
2010-01-29 11:30:00,9.84,9.85,9.83,9.84,37800.0,6.9356,6.9427,6.9286,6.9356,37800.0
2010-01-29 11:35:00,9.83,9.85,9.83,9.85,11000.0,6.9286,6.9427,6.9286,6.9427,11000.0
2010-01-29 11:40:00,9.85,9.85,9.84,9.84,19600.0,6.9427,6.9427,6.9356,6.9356,19600.0
2010-01-29 11:45:00,9.84,9.84,9.83,9.83,33400.0,6.9356,6.9356,6.9286,6.9286,33400.0
2010-01-29 11:50:00,9.83,9.86,9.83,9.86,19600.0,6.9286,6.9497,6.9286,6.9497,19600.0
2010-01-29 11:55:00,9.86,9.87,9.81,9.81,22400.0,6.9497,6.9568,6.9145,6.9145,22400.0
2010-01-29 12:00:00,9.81,9.82,9.79,9.81,20600.0,6.9145,6.9215,6.9004,6.9145,20600.0
2010-01-29 12:05:00,9.81,9.81,9.77,9.77,17200.0,6.9145,6.9145,6.8863,6.8863,17200.0
2010-01-29 12:10:00,9.77,9.8,9.76,9.8,19600.0,6.8863,6.9074,6.8792,6.9074,19600.0
2010-01-29 12:15:00,9.8,9.81,9.76,9.81,33000.0,6.9074,6.9145,6.8792,6.9145,33000.0
2010-01-29 12:20:00,9.81,9.83,9.8,9.82,18800.0,6.9145,6.9286,6.9074,6.9215,18800.0
2010-01-29 12:25:00,9.81,9.82,9.79,9.79,15600.0,6.9145,6.9215,6.9004,6.9004,15600.0
2010-01-29 12:30:00,9.79,9.79,9.76,9.79,27200.0,6.9004,6.9004,6.8792,6.9004,27200.0
2010-01-29 12:35:00,9.79,9.83,9.78,9.82,18200.0,6.9004,6.9286,6.8933,6.9215,18200.0
2010-01-29 12:40:00,9.81,9.83,9.8,9.8,23200.0,6.9145,6.9286,6.9074,6.9074,23200.0
2010-01-29 12:45:00,9.8,9.81,9.79,9.8,21200.0,6.9074,6.9145,6.9004,6.9074,21200.0
2010-01-29 12:50:00,9.8,9.82,9.8,9.81,40800.0,6.9074,6.9215,6.9074,6.9145,40800.0
2010-01-29 12:55:00,9.81,9.81,9.79,9.79,118800.0,6.9145,6.9145,6.9004,6.9004,118800.0
2010-01-29 13:00:00,9.79,9.79,9.76,9.76,47200.0,6.9004,6.9004,6.8792,6.8792,47200.0
2010-01-29 13:05:00,9.76,9.77,9.76,9.77,82200.0,6.8792,6.8863,6.8792,6.8863,82200.0
2010-01-29 13:10:00,9.77,9.77,9.72,9.72,55600.0,6.8863,6.8863,6.851,6.851,55600.0
2010-01-29 13:15:00,9.72,9.73,9.71,9.72,59600.0,6.851,6.8581,6.844,6.851,59600.0
2010-01-29 13:20:00,9.72,9.72,9.72,9.72,52600.0,6.851,6.851,6.851,6.851,52600.0
2010-01-29 13:25:00,9.72,9.72,9.71,9.71,55000.0,6.851,6.851,6.844,6.844,55000.0
2010-01-29 13:30:00,9.71,9.71,9.7,9.7,58000.0,6.844,6.844,6.8369,6.8369,58000.0
2010-01-29 13:35:00,9.7,9.71,9.69,9.69,85200.0,6.8369,6.844,6.8299,6.8299,85200.0
2010-01-29 13:40:00,9.69,9.69,9.64,9.64,78200.0,6.8299,6.8299,6.7946,6.7946,78200.0
2010-01-29 13:45:00,9.64,9.65,9.62,9.62,82800.0,6.7946,6.8017,6.7806,6.7806,82800.0
2010-01-29 13:50:00,9.62,9.64,9.62,9.62,88600.0,6.7806,6.7946,6.7806,6.7806,88600.0
2010-01-29 13:55:00,9.62,9.63,9.59,9.61,82200.0,6.7806,6.7876,6.7594,6.7735,82200.0
2010-01-29 14:00:00,9.61,9.63,9.59,9.63,62200.0,6.7735,6.7876,6.7594,6.7876,62200.0
2010-01-29 14:05:00,9.63,9.65,9.63,9.64,71400.0,6.7876,6.8017,6.7876,6.7946,71400.0
2010-01-29 14:10:00,9.65,9.69,9.64,9.69,69800.0,6.8017,6.8299,6.7946,6.8299,69800.0
2010-01-29 14:15:00,9.69,9.69,9.68,9.69,36200.0,6.8299,6.8299,6.8228,6.8299,36200.0
2010-01-29 14:20:00,9.69,9.71,9.69,9.69,85000.0,6.8299,6.844,6.8299,6.8299,85000.0
2010-01-29 14:25:00,9.69,9.7,9.69,9.7,26600.0,6.8299,6.8369,6.8299,6.8369,26600.0
2010-01-29 14:30:00,9.7,9.7,9.67,9.67,27000.0,6.8369,6.8369,6.8158,6.8158,27000.0
2010-01-29 14:35:00,9.67,9.7,9.67,9.69,64000.0,6.8158,6.8369,6.8158,6.8299,64000.0
2010-01-29 14:40:00,9.69,9.7,9.67,9.68,45400.0,6.8299,6.8369,6.8158,6.8228,45400.0
2010-01-29 14:45:00,9.68,9.68,9.65,9.65,50000.0,6.8228,6.8228,6.8017,6.8017,50000.0
2010-01-29 14:50:00,9.64,9.65,9.61,9.62,66800.0,6.7946,6.8017,6.7735,6.7806,66800.0
2010-01-29 14:55:00,9.61,9.61,9.59,9.6,93800.0,6.7735,6.7735,6.7594,6.7665,93800.0
2010-01-29 15:00:00,9.6,9.6,9.55,9.56,134400.0,6.7665,6.7665,6.7312,6.7383,134400.0
2010-01-29 15:05:00,9.55,9.57,9.55,9.56,72200.0,6.7312,6.7453,6.7312,6.7383,72200.0
2010-01-29 15:10:00,9.56,9.56,9.51,9.51,86000.0,6.7383,6.7383,6.703,6.703,86000.0
2010-01-29 15:15:00,9.51,9.53,9.51,9.52,121400.0,6.703,6.7171,6.703,6.7101,121400.0
2010-01-29 15:20:00,9.52,9.53,9.51,9.51,67800.0,6.7101,6.7171,6.703,6.703,67800.0
2010-01-29 15:25:00,9.51,9.51,9.49,9.49,80800.0,6.703,6.703,6.6889,6.6889,80800.0
2010-01-29 15:30:00,9.5,9.5,9.47,9.5,114400.0,6.696,6.696,6.6748,6.696,114400.0
2010-01-29 15:35:00,9.49,9.52,9.49,9.49,126600.0,6.6889,6.7101,6.6889,6.6889,126600.0
2010-01-29 15:40:00,9.5,9.53,9.49,9.53,205200.0,6.696,6.7171,6.6889,6.7171,205200.0
2010-01-29 15:45:00,9.53,9.53,9.52,9.53,127200.0,6.7171,6.7171,6.7101,6.7171,127200.0
2010-01-29 15:50:00,9.53,9.54,9.52,9.54,236800.0,6.7171,6.7242,6.7101,6.7242,236800.0
2010-01-29 15:55:00,9.54,9.54,9.49,9.49,352000.0,6.7242,6.7242,6.6889,6.6889,352000.0
2010-02-01 09:30:00,9.53,9.63,9.49,9.62,49400.0,6.7171,6.7876,6.6889,6.7806,49400.0
2010-02-01 09:35:00,9.62,9.62,9.55,9.56,14800.0,6.7806,6.7806,6.7312,6.7383,14800.0
2010-02-01 09:40:00,9.56,9.65,9.56,9.65,56600.0,6.7383,6.8017,6.7383,6.8017,56600.0
2010-02-01 09:45:00,9.65,9.73,9.65,9.73,72600.0,6.8017,6.8581,6.8017,6.8581,72600.0
2010-02-01 09:50:00,9.72,9.72,9.69,9.69,50000.0,6.851,6.851,6.8299,6.8299,50000.0
2010-02-01 09:55:00,9.69,9.73,9.69,9.72,62400.0,6.8299,6.8581,6.8299,6.851,62400.0
2010-02-01 10:00:00,9.72,9.76,9.67,9.72,100400.0,6.851,6.8792,6.8158,6.851,100400.0
2010-02-01 10:05:00,9.72,9.74,9.67,9.74,56200.0,6.851,6.8651,6.8158,6.8651,56200.0
2010-02-01 10:10:00,9.74,9.79,9.74,9.79,57400.0,6.8651,6.9004,6.8651,6.9004,57400.0
2010-02-01 10:15:00,9.79,9.81,9.78,9.81,40400.0,6.9004,6.9145,6.8933,6.9145,40400.0
2010-02-01 10:20:00,9.81,9.85,9.8,9.85,60800.0,6.9145,6.9427,6.9074,6.9427,60800.0
2010-02-01 10:25:00,9.85,9.85,9.81,9.81,27200.0,6.9427,6.9427,6.9145,6.9145,27200.0
2010-02-01 10:30:00,9.8,9.83,9.8,9.83,40600.0,6.9074,6.9286,6.9074,6.9286,40600.0
2010-02-01 10:35:00,9.83,9.83,9.79,9.79,28200.0,6.9286,6.9286,6.9004,6.9004,28200.0
2010-02-01 10:40:00,9.79,9.79,9.75,9.79,34800.0,6.9004,6.9004,6.8722,6.9004,34800.0
2010-02-01 10:45:00,9.79,9.8,9.78,9.8,23800.0,6.9004,6.9074,6.8933,6.9074,23800.0
2010-02-01 10:50:00,9.79,9.8,9.78,9.8,32600.0,6.9004,6.9074,6.8933,6.9074,32600.0
2010-02-01 10:55:00,9.79,9.79,9.71,9.72,45000.0,6.9004,6.9004,6.844,6.851,45000.0
2010-02-01 11:00:00,9.71,9.72,9.7,9.72,38400.0,6.844,6.851,6.8369,6.851,38400.0
2010-02-01 11:05:00,9.72,9.77,9.72,9.76,34200.0,6.851,6.8863,6.851,6.8792,34200.0
2010-02-01 11:10:00,9.76,9.76,9.71,9.72,17400.0,6.8792,6.8792,6.844,6.851,17400.0
2010-02-01 11:15:00,9.72,9.76,9.71,9.76,24600.0,6.851,6.8792,6.844,6.8792,24600.0
2010-02-01 11:20:00,9.76,9.78,9.75,9.76,27600.0,6.8792,6.8933,6.8722,6.8792,27600.0
2010-02-01 11:25:00,9.77,9.8,9.77,9.79,25200.0,6.8863,6.9074,6.8863,6.9004,25200.0
2010-02-01 11:30:00,9.78,9.78,9.74,9.74,13400.0,6.8933,6.8933,6.8651,6.8651,13400.0
2010-02-01 11:35:00,9.74,9.74,9.72,9.74,14000.0,6.8651,6.8651,6.851,6.8651,14000.0
2010-02-01 11:40:00,9.74,9.76,9.74,9.74,22800.0,6.8651,6.8792,6.8651,6.8651,22800.0
2010-02-01 11:45:00,9.75,9.76,9.72,9.74,25200.0,6.8722,6.8792,6.851,6.8651,25200.0
2010-02-01 11:50:00,9.74,9.74,9.72,9.72,29400.0,6.8651,6.8651,6.851,6.851,29400.0
2010-02-01 11:55:00,9.72,9.73,9.72,9.72,39600.0,6.851,6.8581,6.851,6.851,39600.0
2010-02-01 12:00:00,9.72,9.72,9.71,9.71,25400.0,6.851,6.851,6.844,6.844,25400.0
2010-02-01 12:05:00,9.72,9.72,9.71,9.72,43400.0,6.851,6.851,6.844,6.851,43400.0
2010-02-01 12:10:00,9.72,9.74,9.72,9.74,52400.0,6.851,6.8651,6.851,6.8651,52400.0
2010-02-01 12:15:00,9.74,9.77,9.74,9.76,51600.0,6.8651,6.8863,6.8651,6.8792,51600.0
2010-02-01 12:20:00,9.76,9.78,9.75,9.78,59400.0,6.8792,6.8933,6.8722,6.8933,59400.0
2010-02-01 12:25:00,9.77,9.79,9.77,9.79,28200.0,6.8863,6.9004,6.8863,6.9004,28200.0
2010-02-01 12:30:00,9.79,9.81,9.79,9.81,36800.0,6.9004,6.9145,6.9004,6.9145,36800.0
2010-02-01 12:35:00,9.81,9.83,9.81,9.82,20000.0,6.9145,6.9286,6.9145,6.9215,20000.0
2010-02-01 12:40:00,9.81,9.83,9.8,9.82,22600.0,6.9145,6.9286,6.9074,6.9215,22600.0
2010-02-01 12:45:00,9.83,9.83,9.81,9.83,18400.0,6.9286,6.9286,6.9145,6.9286,18400.0
2010-02-01 12:50:00,9.83,9.83,9.81,9.82,17400.0,6.9286,6.9286,6.9145,6.9215,17400.0
2010-02-01 12:55:00,9.82,9.83,9.8,9.81,55600.0,6.9215,6.9286,6.9074,6.9145,55600.0
2010-02-01 13:00:00,9.81,9.81,9.79,9.8,16200.0,6.9145,6.9145,6.9004,6.9074,16200.0
2010-02-01 13:05:00,9.79,9.83,9.79,9.83,31600.0,6.9004,6.9286,6.9004,6.9286,31600.0
2010-02-01 13:10:00,9.83,9.84,9.8,9.81,69200.0,6.9286,6.9356,6.9074,6.9145,69200.0
2010-02-01 13:15:00,9.81,9.83,9.8,9.81,37200.0,6.9145,6.9286,6.9074,6.9145,37200.0
2010-02-01 13:20:00,9.81,9.83,9.81,9.81,21800.0,6.9145,6.9286,6.9145,6.9145,21800.0
2010-02-01 13:25:00,9.81,9.82,9.81,9.82,4200.0,6.9145,6.9215,6.9145,6.9215,4200.0
2010-02-01 13:30:00,9.82,9.83,9.82,9.83,11600.0,6.9215,6.9286,6.9215,6.9286,11600.0
2010-02-01 13:35:00,9.82,9.83,9.8,9.81,17000.0,6.9215,6.9286,6.9074,6.9145,17000.0
2010-02-01 13:40:00,9.81,9.83,9.8,9.81,37400.0,6.9145,6.9286,6.9074,6.9145,37400.0
2010-02-01 13:45:00,9.81,9.82,9.79,9.82,38600.0,6.9145,6.9215,6.9004,6.9215,38600.0
2010-02-01 13:50:00,9.83,9.83,9.82,9.83,15600.0,6.9286,6.9286,6.9215,6.9286,15600.0
2010-02-01 13:55:00,9.82,9.83,9.81,9.83,27600.0,6.9215,6.9286,6.9145,6.9286,27600.0
2010-02-01 14:00:00,9.82,9.83,9.8,9.8,11000.0,6.9215,6.9286,6.9074,6.9074,11000.0
2010-02-01 14:05:00,9.81,9.83,9.81,9.83,51000.0,6.9145,6.9286,6.9145,6.9286,51000.0
2010-02-01 14:10:00,9.82,9.83,9.81,9.82,29000.0,6.9215,6.9286,6.9145,6.9215,29000.0
2010-02-01 14:15:00,9.81,9.83,9.81,9.83,29600.0,6.9145,6.9286,6.9145,6.9286,29600.0
2010-02-01 14:20:00,9.83,9.83,9.8,9.81,33800.0,6.9286,6.9286,6.9074,6.9145,33800.0
2010-02-01 14:25:00,9.81,9.83,9.8,9.82,20400.0,6.9145,6.9286,6.9074,6.9215,20400.0
2010-02-01 14:30:00,9.82,9.83,9.81,9.81,32200.0,6.9215,6.9286,6.9145,6.9145,32200.0
2010-02-01 14:35:00,9.81,9.83,9.81,9.82,42600.0,6.9145,6.9286,6.9145,6.9215,42600.0
2010-02-01 14:40:00,9.83,9.83,9.81,9.81,43400.0,6.9286,6.9286,6.9145,6.9145,43400.0
2010-02-01 14:45:00,9.81,9.83,9.81,9.81,36600.0,6.9145,6.9286,6.9145,6.9145,36600.0
2010-02-01 14:50:00,9.81,9.83,9.81,9.83,38400.0,6.9145,6.9286,6.9145,6.9286,38400.0
2010-02-01 14:55:00,9.82,9.83,9.81,9.82,31800.0,6.9215,6.9286,6.9145,6.9215,31800.0
2010-02-01 15:00:00,9.82,9.83,9.81,9.81,52600.0,6.9215,6.9286,6.9145,6.9145,52600.0
2010-02-01 15:05:00,9.82,9.83,9.81,9.83,29800.0,6.9215,6.9286,6.9145,6.9286,29800.0
2010-02-01 15:10:00,9.82,9.83,9.81,9.83,21800.0,6.9215,6.9286,6.9145,6.9286,21800.0
2010-02-01 15:15:00,9.82,9.83,9.82,9.82,35000.0,6.9215,6.9286,6.9215,6.9215,35000.0
2010-02-01 15:20:00,9.83,9.84,9.82,9.84,28800.0,6.9286,6.9356,6.9215,6.9356,28800.0
2010-02-01 15:25:00,9.84,9.84,9.82,9.83,35800.0,6.9356,6.9356,6.9215,6.9286,35800.0
2010-02-01 15:30:00,9.83,9.83,9.82,9.83,45600.0,6.9286,6.9286,6.9215,6.9286,45600.0
2010-02-01 15:35:00,9.83,9.83,9.8,9.82,43200.0,6.9286,6.9286,6.9074,6.9215,43200.0
2010-02-01 15:40:00,9.82,9.83,9.81,9.82,68800.0,6.9215,6.9286,6.9145,6.9215,68800.0
2010-02-01 15:45:00,9.83,9.83,9.81,9.82,49200.0,6.9286,6.9286,6.9145,6.9215,49200.0
2010-02-01 15:50:00,9.82,9.83,9.81,9.83,177200.0,6.9215,6.9286,6.9145,6.9286,177200.0
2010-02-01 15:55:00,9.83,9.85,9.83,9.84,110800.0,6.9286,6.9427,6.9286,6.9356,110800.0
2010-02-02 09:30:00,9.85,9.98,9.85,9.93,46000.0,6.9427,7.0343,6.9427,6.9991,46000.0
2010-02-02 09:35:00,9.95,10.01,9.94,9.95,64200.0,7.0131,7.0554,7.0061,7.0131,64200.0
2010-02-02 09:40:00,9.95,9.97,9.9,9.92,37800.0,7.0131,7.0272,6.9779,6.992,37800.0
2010-02-02 09:45:00,9.91,9.95,9.9,9.94,27800.0,6.985,7.0131,6.9779,7.0061,27800.0
2010-02-02 09:50:00,9.94,9.94,9.9,9.94,19800.0,7.0061,7.0061,6.9779,7.0061,19800.0
2010-02-02 09:55:00,9.93,9.95,9.88,9.9,42000.0,6.9991,7.0131,6.9638,6.9779,42000.0
2010-02-02 10:00:00,9.9,9.94,9.87,9.88,64200.0,6.9779,7.0061,6.9568,6.9638,64200.0
2010-02-02 10:05:00,9.88,9.95,9.88,9.92,24200.0,6.9638,7.0131,6.9638,6.992,24200.0
2010-02-02 10:10:00,9.92,9.95,9.9,9.94,31600.0,6.992,7.0131,6.9779,7.0061,31600.0
2010-02-02 10:15:00,9.94,9.98,9.94,9.97,59000.0,7.0061,7.0343,7.0061,7.0272,59000.0
2010-02-02 10:20:00,9.97,10.01,9.97,9.99,19400.0,7.0272,7.0554,7.0272,7.0413,19400.0
2010-02-02 10:25:00,10.01,10.05,10.01,10.05,38800.0,7.0554,7.0836,7.0554,7.0836,38800.0
2010-02-02 10:30:00,10.05,10.09,10.05,10.07,25000.0,7.0836,7.1118,7.0836,7.0977,25000.0
2010-02-02 10:35:00,10.06,10.1,10.06,10.1,55800.0,7.0907,7.1189,7.0907,7.1189,55800.0
2010-02-02 10:40:00,10.09,10.09,10.08,10.09,25200.0,7.1118,7.1118,7.1048,7.1118,25200.0
2010-02-02 10:45:00,10.09,10.09,10.05,10.05,59600.0,7.1118,7.1118,7.0836,7.0836,59600.0
2010-02-02 10:50:00,10.05,10.06,10.04,10.04,39000.0,7.0836,7.0907,7.0766,7.0766,39000.0
2010-02-02 10:55:00,10.05,10.05,10.02,10.04,35400.0,7.0836,7.0836,7.0625,7.0766,35400.0
2010-02-02 11:00:00,10.04,10.04,9.99,9.99,34000.0,7.0766,7.0766,7.0413,7.0413,34000.0
2010-02-02 11:05:00,9.98,10.0,9.98,9.99,13400.0,7.0343,7.0484,7.0343,7.0413,13400.0
2010-02-02 11:10:00,9.99,10.01,9.99,10.01,33800.0,7.0413,7.0554,7.0413,7.0554,33800.0
2010-02-02 11:15:00,10.02,10.02,9.99,10.0,15600.0,7.0625,7.0625,7.0413,7.0484,15600.0
2010-02-02 11:20:00,10.0,10.0,9.99,9.99,23400.0,7.0484,7.0484,7.0413,7.0413,23400.0
2010-02-02 11:25:00,9.99,10.0,9.97,9.99,26800.0,7.0413,7.0484,7.0272,7.0413,26800.0
2010-02-02 11:30:00,9.99,10.0,9.97,9.97,21000.0,7.0413,7.0484,7.0272,7.0272,21000.0
2010-02-02 11:35:00,9.97,9.99,9.96,9.96,31800.0,7.0272,7.0413,7.0202,7.0202,31800.0
2010-02-02 11:40:00,9.96,9.97,9.94,9.94,63200.0,7.0202,7.0272,7.0061,7.0061,63200.0
2010-02-02 11:45:00,9.94,9.96,9.94,9.96,20800.0,7.0061,7.0202,7.0061,7.0202,20800.0
2010-02-02 11:50:00,9.96,9.97,9.93,9.94,45200.0,7.0202,7.0272,6.9991,7.0061,45200.0
2010-02-02 11:55:00,9.93,9.94,9.93,9.94,26800.0,6.9991,7.0061,6.9991,7.0061,26800.0
2010-02-02 12:00:00,9.94,9.97,9.93,9.97,31000.0,7.0061,7.0272,6.9991,7.0272,31000.0
2010-02-02 12:05:00,9.97,9.98,9.96,9.96,12400.0,7.0272,7.0343,7.0202,7.0202,12400.0
2010-02-02 12:10:00,9.97,9.98,9.97,9.97,13200.0,7.0272,7.0343,7.0272,7.0272,13200.0
2010-02-02 12:15:00,9.97,9.97,9.97,9.97,7200.0,7.0272,7.0272,7.0272,7.0272,7200.0
2010-02-02 12:20:00,9.97,9.99,9.97,9.99,61400.0,7.0272,7.0413,7.0272,7.0413,61400.0
2010-02-02 12:25:00,9.99,9.99,9.99,9.99,11800.0,7.0413,7.0413,7.0413,7.0413,11800.0
2010-02-02 12:30:00,9.99,9.99,9.98,9.99,22800.0,7.0413,7.0413,7.0343,7.0413,22800.0
2010-02-02 12:35:00,9.99,9.99,9.98,9.99,21800.0,7.0413,7.0413,7.0343,7.0413,21800.0
2010-02-02 12:40:00,9.99,10.0,9.99,9.99,5800.0,7.0413,7.0484,7.0413,7.0413,5800.0
2010-02-02 12:45:00,10.0,10.0,9.98,10.0,23000.0,7.0484,7.0484,7.0343,7.0484,23000.0
2010-02-02 12:50:00,9.99,10.01,9.99,10.0,7000.0,7.0413,7.0554,7.0413,7.0484,7000.0
2010-02-02 12:55:00,10.01,10.02,10.0,10.01,25800.0,7.0554,7.0625,7.0484,7.0554,25800.0
2010-02-02 13:00:00,10.01,10.02,9.99,10.01,64600.0,7.0554,7.0625,7.0413,7.0554,64600.0
2010-02-02 13:05:00,10.0,10.01,10.0,10.01,24200.0,7.0484,7.0554,7.0484,7.0554,24200.0
2010-02-02 13:10:00,10.01,10.01,9.99,10.01,65400.0,7.0554,7.0554,7.0413,7.0554,65400.0
2010-02-02 13:15:00,10.01,10.02,9.99,10.02,40200.0,7.0554,7.0625,7.0413,7.0625,40200.0
2010-02-02 13:20:00,10.02,10.03,10.01,10.01,37000.0,7.0625,7.0695,7.0554,7.0554,37000.0
2010-02-02 13:25:00,10.01,10.02,9.99,10.01,28600.0,7.0554,7.0625,7.0413,7.0554,28600.0
2010-02-02 13:30:00,10.01,10.02,10.0,10.01,16200.0,7.0554,7.0625,7.0484,7.0554,16200.0
2010-02-02 13:35:00,10.01,10.02,10.01,10.02,25400.0,7.0554,7.0625,7.0554,7.0625,25400.0
2010-02-02 13:40:00,10.03,10.06,10.03,10.05,88600.0,7.0695,7.0907,7.0695,7.0836,88600.0
2010-02-02 13:45:00,10.04,10.05,10.04,10.05,23200.0,7.0766,7.0836,7.0766,7.0836,23200.0
2010-02-02 13:50:00,10.04,10.05,10.04,10.05,42000.0,7.0766,7.0836,7.0766,7.0836,42000.0
2010-02-02 13:55:00,10.04,10.06,10.04,10.05,23000.0,7.0766,7.0907,7.0766,7.0836,23000.0
2010-02-02 14:00:00,10.05,10.06,10.05,10.06,19000.0,7.0836,7.0907,7.0836,7.0907,19000.0
2010-02-02 14:05:00,10.06,10.06,10.06,10.06,20000.0,7.0907,7.0907,7.0907,7.0907,20000.0
2010-02-02 14:10:00,10.06,10.06,10.05,10.06,38600.0,7.0907,7.0907,7.0836,7.0907,38600.0
2010-02-02 14:15:00,10.05,10.05,10.0,10.0,34400.0,7.0836,7.0836,7.0484,7.0484,34400.0
2010-02-02 14:20:00,10.0,10.02,10.0,10.02,12800.0,7.0484,7.0625,7.0484,7.0625,12800.0
2010-02-02 14:25:00,10.02,10.02,9.99,9.99,40400.0,7.0625,7.0625,7.0413,7.0413,40400.0
2010-02-02 14:30:00,9.99,10.01,9.99,10.01,12200.0,7.0413,7.0554,7.0413,7.0554,12200.0
2010-02-02 14:35:00,10.01,10.01,9.99,9.99,21200.0,7.0554,7.0554,7.0413,7.0413,21200.0
2010-02-02 14:40:00,9.99,10.01,9.97,9.97,31800.0,7.0413,7.0554,7.0272,7.0272,31800.0
2010-02-02 14:45:00,9.97,10.0,9.97,9.98,37200.0,7.0272,7.0484,7.0272,7.0343,37200.0
2010-02-02 14:50:00,9.97,10.02,9.97,10.0,56000.0,7.0272,7.0625,7.0272,7.0484,56000.0
2010-02-02 14:55:00,10.01,10.01,10.0,10.01,4800.0,7.0554,7.0554,7.0484,7.0554,4800.0
2010-02-02 15:00:00,10.0,10.02,9.99,10.0,71600.0,7.0484,7.0625,7.0413,7.0484,71600.0
2010-02-02 15:05:00,10.0,10.02,10.0,10.02,10800.0,7.0484,7.0625,7.0484,7.0625,10800.0
2010-02-02 15:10:00,10.02,10.05,10.02,10.05,61800.0,7.0625,7.0836,7.0625,7.0836,61800.0
2010-02-02 15:15:00,10.05,10.08,10.04,10.06,167400.0,7.0836,7.1048,7.0766,7.0907,167400.0
2010-02-02 15:20:00,10.06,10.07,10.05,10.05,39800.0,7.0907,7.0977,7.0836,7.0836,39800.0
2010-02-02 15:25:00,10.05,10.05,10.03,10.03,32800.0,7.0836,7.0836,7.0695,7.0695,32800.0
2010-02-02 15:30:00,10.04,10.05,10.04,10.04,30000.0,7.0766,7.0836,7.0766,7.0766,30000.0
2010-02-02 15:35:00,10.04,10.04,10.0,10.01,134000.0,7.0766,7.0766,7.0484,7.0554,134000.0
2010-02-02 15:40:00,10.01,10.03,9.99,10.02,130800.0,7.0554,7.0695,7.0413,7.0625,130800.0
2010-02-02 15:45:00,10.02,10.04,10.01,10.04,67000.0,7.0625,7.0766,7.0554,7.0766,67000.0
2010-02-02 15:50:00,10.04,10.05,10.03,10.05,73600.0,7.0766,7.0836,7.0695,7.0836,73600.0
2010-02-02 15:55:00,10.05,10.05,10.03,10.03,104200.0,7.0836,7.0836,7.0695,7.0695,104200.0
2010-02-03 09:30:00,9.95,9.95,9.9,9.9,10600.0,7.0131,7.0131,6.9779,6.9779,10600.0
2010-02-03 09:35:00,9.92,9.95,9.92,9.92,17400.0,6.992,7.0131,6.992,6.992,17400.0
2010-02-03 09:40:00,9.97,10.03,9.97,10.01,18600.0,7.0272,7.0695,7.0272,7.0554,18600.0
2010-02-03 09:45:00,10.01,10.01,9.99,10.0,32600.0,7.0554,7.0554,7.0413,7.0484,32600.0
2010-02-03 09:50:00,9.99,10.02,9.99,10.01,11400.0,7.0413,7.0625,7.0413,7.0554,11400.0
2010-02-03 09:55:00,10.01,10.02,9.98,9.99,22000.0,7.0554,7.0625,7.0343,7.0413,22000.0
2010-02-03 10:00:00,9.99,9.99,9.96,9.96,22400.0,7.0413,7.0413,7.0202,7.0202,22400.0
2010-02-03 10:05:00,9.96,9.96,9.94,9.95,6800.0,7.0202,7.0202,7.0061,7.0131,6800.0
2010-02-03 10:10:00,9.96,9.99,9.94,9.99,23600.0,7.0202,7.0413,7.0061,7.0413,23600.0
2010-02-03 10:15:00,9.99,10.0,9.97,9.97,29600.0,7.0413,7.0484,7.0272,7.0272,29600.0
2010-02-03 10:20:00,9.98,9.99,9.97,9.99,20200.0,7.0343,7.0413,7.0272,7.0413,20200.0
2010-02-03 10:25:00,9.99,10.01,9.97,9.97,51000.0,7.0413,7.0554,7.0272,7.0272,51000.0
2010-02-03 10:30:00,9.98,9.99,9.97,9.97,21000.0,7.0343,7.0413,7.0272,7.0272,21000.0
2010-02-03 10:35:00,9.97,9.97,9.93,9.96,37000.0,7.0272,7.0272,6.9991,7.0202,37000.0
2010-02-03 10:40:00,9.95,9.96,9.94,9.95,14000.0,7.0131,7.0202,7.0061,7.0131,14000.0
2010-02-03 10:45:00,9.95,9.98,9.95,9.97,12600.0,7.0131,7.0343,7.0131,7.0272,12600.0
2010-02-03 10:50:00,9.97,9.97,9.95,9.97,22000.0,7.0272,7.0272,7.0131,7.0272,22000.0
2010-02-03 10:55:00,9.97,9.97,9.96,9.96,8800.0,7.0272,7.0272,7.0202,7.0202,8800.0
2010-02-03 11:00:00,9.97,9.97,9.97,9.97,10600.0,7.0272,7.0272,7.0272,7.0272,10600.0
2010-02-03 11:05:00,9.97,10.03,9.97,10.02,14400.0,7.0272,7.0695,7.0272,7.0625,14400.0
2010-02-03 11:10:00,10.02,10.02,10.0,10.02,15000.0,7.0625,7.0625,7.0484,7.0625,15000.0
2010-02-03 11:15:00,10.02,10.03,9.99,10.0,20000.0,7.0625,7.0695,7.0413,7.0484,20000.0
2010-02-03 11:20:00,10.0,10.0,9.99,9.99,12000.0,7.0484,7.0484,7.0413,7.0413,12000.0
2010-02-03 11:25:00,9.99,10.0,9.99,10.0,14600.0,7.0413,7.0484,7.0413,7.0484,14600.0
2010-02-03 11:30:00,10.0,10.02,10.0,10.0,13800.0,7.0484,7.0625,7.0484,7.0484,13800.0
2010-02-03 11:35:00,10.0,10.0,9.99,10.0,59400.0,7.0484,7.0484,7.0413,7.0484,59400.0
2010-02-03 11:40:00,10.0,10.0,9.97,9.99,22000.0,7.0484,7.0484,7.0272,7.0413,22000.0
2010-02-03 11:45:00,9.99,10.0,9.99,9.99,27800.0,7.0413,7.0484,7.0413,7.0413,27800.0
2010-02-03 11:50:00,9.99,10.01,9.99,10.01,41000.0,7.0413,7.0554,7.0413,7.0554,41000.0
2010-02-03 11:55:00,10.0,10.01,9.99,10.0,72200.0,7.0484,7.0554,7.0413,7.0484,72200.0
2010-02-03 12:00:00,10.0,10.01,9.99,10.0,35200.0,7.0484,7.0554,7.0413,7.0484,35200.0
2010-02-03 12:05:00,10.0,10.01,9.99,9.99,25000.0,7.0484,7.0554,7.0413,7.0413,25000.0
2010-02-03 12:10:00,9.99,10.01,9.99,9.99,19600.0,7.0413,7.0554,7.0413,7.0413,19600.0
2010-02-03 12:15:00,9.99,10.0,9.98,10.0,25000.0,7.0413,7.0484,7.0343,7.0484,25000.0
2010-02-03 12:20:00,10.0,10.0,9.99,9.99,9000.0,7.0484,7.0484,7.0413,7.0413,9000.0
2010-02-03 12:25:00,9.99,9.99,9.96,9.96,8000.0,7.0413,7.0413,7.0202,7.0202,8000.0
2010-02-03 12:30:00,9.96,9.97,9.96,9.97,4400.0,7.0202,7.0272,7.0202,7.0272,4400.0
2010-02-03 12:35:00,9.97,10.0,9.97,10.0,14800.0,7.0272,7.0484,7.0272,7.0484,14800.0
2010-02-03 12:40:00,10.01,10.02,10.0,10.01,32600.0,7.0554,7.0625,7.0484,7.0554,32600.0
2010-02-03 12:45:00,10.01,10.01,10.0,10.0,33600.0,7.0554,7.0554,7.0484,7.0484,33600.0
2010-02-03 12:50:00,10.01,10.02,10.0,10.01,15000.0,7.0554,7.0625,7.0484,7.0554,15000.0
2010-02-03 12:55:00,10.02,10.04,10.02,10.02,15000.0,7.0625,7.0766,7.0625,7.0625,15000.0
2010-02-03 13:00:00,10.02,10.03,10.02,10.02,15200.0,7.0625,7.0695,7.0625,7.0625,15200.0
2010-02-03 13:05:00,10.03,10.06,10.03,10.06,25600.0,7.0695,7.0907,7.0695,7.0907,25600.0
2010-02-03 13:10:00,10.06,10.06,10.03,10.03,16800.0,7.0907,7.0907,7.0695,7.0695,16800.0
2010-02-03 13:15:00,10.03,10.04,10.03,10.03,3200.0,7.0695,7.0766,7.0695,7.0695,3200.0
2010-02-03 13:20:00,10.03,10.03,10.01,10.02,21800.0,7.0695,7.0695,7.0554,7.0625,21800.0
2010-02-03 13:25:00,10.03,10.04,10.02,10.03,40800.0,7.0695,7.0766,7.0625,7.0695,40800.0
2010-02-03 13:30:00,10.02,10.03,10.02,10.03,7800.0,7.0625,7.0695,7.0625,7.0695,7800.0
2010-02-03 13:35:00,10.03,10.06,10.02,10.02,44000.0,7.0695,7.0907,7.0625,7.0625,44000.0
2010-02-03 13:40:00,10.02,10.04,10.02,10.04,8400.0,7.0625,7.0766,7.0625,7.0766,8400.0
2010-02-03 13:45:00,10.04,10.04,10.01,10.01,17000.0,7.0766,7.0766,7.0554,7.0554,17000.0
2010-02-03 13:50:00,10.02,10.02,10.0,10.01,20800.0,7.0625,7.0625,7.0484,7.0554,20800.0
2010-02-03 13:55:00,10.01,10.05,10.01,10.05,48600.0,7.0554,7.0836,7.0554,7.0836,48600.0
2010-02-03 14:00:00,10.05,10.05,10.04,10.05,44200.0,7.0836,7.0836,7.0766,7.0836,44200.0
2010-02-03 14:05:00,10.05,10.05,10.04,10.04,23600.0,7.0836,7.0836,7.0766,7.0766,23600.0
2010-02-03 14:10:00,10.04,10.06,10.04,10.06,25600.0,7.0766,7.0907,7.0766,7.0907,25600.0
2010-02-03 14:15:00,10.06,10.08,10.06,10.06,37000.0,7.0907,7.1048,7.0907,7.0907,37000.0
2010-02-03 14:20:00,10.05,10.06,10.05,10.05,13400.0,7.0836,7.0907,7.0836,7.0836,13400.0
2010-02-03 14:25:00,10.05,10.06,10.04,10.05,150800.0,7.0836,7.0907,7.0766,7.0836,150800.0
2010-02-03 14:30:00,10.05,10.05,10.03,10.03,10800.0,7.0836,7.0836,7.0695,7.0695,10800.0
2010-02-03 14:35:00,10.03,10.03,10.0,10.0,9800.0,7.0695,7.0695,7.0484,7.0484,9800.0
2010-02-03 14:40:00,10.0,10.01,10.0,10.0,10200.0,7.0484,7.0554,7.0484,7.0484,10200.0
2010-02-03 14:45:00,10.0,10.01,10.0,10.01,25600.0,7.0484,7.0554,7.0484,7.0554,25600.0
2010-02-03 14:50:00,10.01,10.03,10.0,10.03,23400.0,7.0554,7.0695,7.0484,7.0695,23400.0
2010-02-03 14:55:00,10.02,10.03,10.0,10.0,12200.0,7.0625,7.0695,7.0484,7.0484,12200.0
2010-02-03 15:00:00,10.01,10.03,10.0,10.03,20000.0,7.0554,7.0695,7.0484,7.0695,20000.0
2010-02-03 15:05:00,10.03,10.03,10.0,10.0,28600.0,7.0695,7.0695,7.0484,7.0484,28600.0
2010-02-03 15:10:00,10.0,10.02,10.0,10.01,43800.0,7.0484,7.0625,7.0484,7.0554,43800.0
2010-02-03 15:15:00,10.0,10.01,10.0,10.0,20000.0,7.0484,7.0554,7.0484,7.0484,20000.0
2010-02-03 15:20:00,10.0,10.01,9.99,9.99,36400.0,7.0484,7.0554,7.0413,7.0413,36400.0
2010-02-03 15:25:00,9.99,9.99,9.98,9.98,31000.0,7.0413,7.0413,7.0343,7.0343,31000.0
2010-02-03 15:30:00,9.97,9.99,9.97,9.99,48200.0,7.0272,7.0413,7.0272,7.0413,48200.0
2010-02-03 15:35:00,9.99,9.99,9.97,9.98,34200.0,7.0413,7.0413,7.0272,7.0343,34200.0
2010-02-03 15:40:00,9.98,10.0,9.97,9.98,135000.0,7.0343,7.0484,7.0272,7.0343,135000.0
2010-02-03 15:45:00,9.99,10.02,9.99,10.01,68200.0,7.0413,7.0625,7.0413,7.0554,68200.0
2010-02-03 15:50:00,10.01,10.02,9.99,10.01,54400.0,7.0554,7.0625,7.0413,7.0554,54400.0
2010-02-03 15:55:00,10.01,10.02,9.99,10.0,59200.0,7.0554,7.0625,7.0413,7.0484,59200.0
2010-02-04 09:30:00,9.83,9.88,9.78,9.83,28600.0,6.9286,6.9638,6.8933,6.9286,28600.0
2010-02-04 09:35:00,9.83,9.88,9.83,9.88,10000.0,6.9286,6.9638,6.9286,6.9638,10000.0
2010-02-04 09:40:00,9.88,9.88,9.86,9.87,123600.0,6.9638,6.9638,6.9497,6.9568,123600.0
2010-02-04 09:45:00,9.87,9.87,9.81,9.81,27200.0,6.9568,6.9568,6.9145,6.9145,27200.0
2010-02-04 09:50:00,9.81,9.82,9.77,9.79,24200.0,6.9145,6.9215,6.8863,6.9004,24200.0
2010-02-04 09:55:00,9.79,9.8,9.71,9.71,17600.0,6.9004,6.9074,6.844,6.844,17600.0
2010-02-04 10:00:00,9.71,9.73,9.69,9.72,83600.0,6.844,6.8581,6.8299,6.851,83600.0
2010-02-04 10:05:00,9.72,9.72,9.65,9.65,133800.0,6.851,6.851,6.8017,6.8017,133800.0
2010-02-04 10:10:00,9.65,9.66,9.63,9.63,110000.0,6.8017,6.8087,6.7876,6.7876,110000.0
2010-02-04 10:15:00,9.64,9.65,9.63,9.63,72400.0,6.7946,6.8017,6.7876,6.7876,72400.0
2010-02-04 10:20:00,9.63,9.64,9.62,9.64,47600.0,6.7876,6.7946,6.7806,6.7946,47600.0
2010-02-04 10:25:00,9.64,9.64,9.62,9.63,44200.0,6.7946,6.7946,6.7806,6.7876,44200.0
2010-02-04 10:30:00,9.62,9.68,9.61,9.66,80200.0,6.7806,6.8228,6.7735,6.8087,80200.0
2010-02-04 10:35:00,9.66,9.66,9.63,9.65,31400.0,6.8087,6.8087,6.7876,6.8017,31400.0
2010-02-04 10:40:00,9.64,9.68,9.64,9.67,15800.0,6.7946,6.8228,6.7946,6.8158,15800.0
2010-02-04 10:45:00,9.65,9.66,9.63,9.66,16600.0,6.8017,6.8087,6.7876,6.8087,16600.0
2010-02-04 10:50:00,9.67,9.68,9.65,9.66,16200.0,6.8158,6.8228,6.8017,6.8087,16200.0
2010-02-04 10:55:00,9.66,9.66,9.64,9.65,29400.0,6.8087,6.8087,6.7946,6.8017,29400.0
2010-02-04 11:00:00,9.65,9.69,9.64,9.68,36800.0,6.8017,6.8299,6.7946,6.8228,36800.0
2010-02-04 11:05:00,9.69,9.71,9.68,9.7,21600.0,6.8299,6.844,6.8228,6.8369,21600.0
2010-02-04 11:10:00,9.7,9.72,9.7,9.72,14200.0,6.8369,6.851,6.8369,6.851,14200.0
2010-02-04 11:15:00,9.72,9.73,9.7,9.73,26200.0,6.851,6.8581,6.8369,6.8581,26200.0
2010-02-04 11:20:00,9.73,9.74,9.71,9.72,29800.0,6.8581,6.8651,6.844,6.851,29800.0
2010-02-04 11:25:00,9.72,9.74,9.71,9.74,36000.0,6.851,6.8651,6.844,6.8651,36000.0
2010-02-04 11:30:00,9.75,9.75,9.69,9.69,25400.0,6.8722,6.8722,6.8299,6.8299,25400.0
2010-02-04 11:35:00,9.69,9.7,9.66,9.67,25600.0,6.8299,6.8369,6.8087,6.8158,25600.0
2010-02-04 11:40:00,9.67,9.69,9.64,9.69,33800.0,6.8158,6.8299,6.7946,6.8299,33800.0
2010-02-04 11:45:00,9.68,9.7,9.66,9.7,32200.0,6.8228,6.8369,6.8087,6.8369,32200.0
2010-02-04 11:50:00,9.7,9.7,9.69,9.7,23800.0,6.8369,6.8369,6.8299,6.8369,23800.0
2010-02-04 11:55:00,9.69,9.69,9.66,9.67,15600.0,6.8299,6.8299,6.8087,6.8158,15600.0
2010-02-04 12:00:00,9.68,9.7,9.68,9.68,51400.0,6.8228,6.8369,6.8228,6.8228,51400.0
2010-02-04 12:05:00,9.68,9.68,9.63,9.68,15600.0,6.8228,6.8228,6.7876,6.8228,15600.0
2010-02-04 12:10:00,9.68,9.7,9.67,9.68,8800.0,6.8228,6.8369,6.8158,6.8228,8800.0
2010-02-04 12:15:00,9.68,9.69,9.67,9.67,7000.0,6.8228,6.8299,6.8158,6.8158,7000.0
2010-02-04 12:20:00,9.65,9.68,9.65,9.65,17800.0,6.8017,6.8228,6.8017,6.8017,17800.0
2010-02-04 12:25:00,9.65,9.65,9.64,9.64,12400.0,6.8017,6.8017,6.7946,6.7946,12400.0
2010-02-04 12:30:00,9.64,9.65,9.63,9.65,5000.0,6.7946,6.8017,6.7876,6.8017,5000.0
2010-02-04 12:35:00,9.65,9.65,9.63,9.64,6200.0,6.8017,6.8017,6.7876,6.7946,6200.0
2010-02-04 12:40:00,9.65,9.65,9.63,9.63,34800.0,6.8017,6.8017,6.7876,6.7876,34800.0
2010-02-04 12:45:00,9.63,9.63,9.59,9.59,24400.0,6.7876,6.7876,6.7594,6.7594,24400.0
2010-02-04 12:50:00,9.59,9.62,9.59,9.61,14000.0,6.7594,6.7806,6.7594,6.7735,14000.0
2010-02-04 12:55:00,9.61,9.62,9.59,9.62,21000.0,6.7735,6.7806,6.7594,6.7806,21000.0
2010-02-04 13:00:00,9.62,9.63,9.62,9.62,6400.0,6.7806,6.7876,6.7806,6.7806,6400.0
2010-02-04 13:05:00,9.62,9.62,9.59,9.61,44800.0,6.7806,6.7806,6.7594,6.7735,44800.0
2010-02-04 13:10:00,9.61,9.61,9.58,9.58,19200.0,6.7735,6.7735,6.7524,6.7524,19200.0
2010-02-04 13:15:00,9.58,9.59,9.56,9.58,48000.0,6.7524,6.7594,6.7383,6.7524,48000.0
2010-02-04 13:20:00,9.58,9.59,9.56,9.57,39000.0,6.7524,6.7594,6.7383,6.7453,39000.0
2010-02-04 13:25:00,9.57,9.59,9.56,9.59,25600.0,6.7453,6.7594,6.7383,6.7594,25600.0
2010-02-04 13:30:00,9.59,9.59,9.57,9.59,33800.0,6.7594,6.7594,6.7453,6.7594,33800.0
2010-02-04 13:35:00,9.59,9.6,9.58,9.58,30200.0,6.7594,6.7665,6.7524,6.7524,30200.0
2010-02-04 13:40:00,9.58,9.58,9.56,9.57,13000.0,6.7524,6.7524,6.7383,6.7453,13000.0
2010-02-04 13:45:00,9.57,9.58,9.55,9.58,38400.0,6.7453,6.7524,6.7312,6.7524,38400.0
2010-02-04 13:50:00,9.58,9.58,9.55,9.56,21200.0,6.7524,6.7524,6.7312,6.7383,21200.0
2010-02-04 13:55:00,9.56,9.58,9.54,9.54,29800.0,6.7383,6.7524,6.7242,6.7242,29800.0
2010-02-04 14:00:00,9.54,9.55,9.54,9.54,23000.0,6.7242,6.7312,6.7242,6.7242,23000.0
2010-02-04 14:05:00,9.54,9.56,9.54,9.56,24800.0,6.7242,6.7383,6.7242,6.7383,24800.0
2010-02-04 14:10:00,9.56,9.56,9.56,9.56,46200.0,6.7383,6.7383,6.7383,6.7383,46200.0
2010-02-04 14:15:00,9.56,9.56,9.53,9.54,34800.0,6.7383,6.7383,6.7171,6.7242,34800.0
2010-02-04 14:20:00,9.54,9.56,9.54,9.55,27200.0,6.7242,6.7383,6.7242,6.7312,27200.0
2010-02-04 14:25:00,9.55,9.57,9.55,9.55,100200.0,6.7312,6.7453,6.7312,6.7312,100200.0
2010-02-04 14:30:00,9.55,9.56,9.55,9.56,54400.0,6.7312,6.7383,6.7312,6.7383,54400.0
2010-02-04 14:35:00,9.56,9.58,9.56,9.57,128200.0,6.7383,6.7524,6.7383,6.7453,128200.0
2010-02-04 14:40:00,9.57,9.6,9.55,9.56,482600.0,6.7453,6.7665,6.7312,6.7383,482600.0
2010-02-04 14:45:00,9.56,9.56,9.55,9.56,39800.0,6.7383,6.7383,6.7312,6.7383,39800.0
2010-02-04 14:50:00,9.56,9.56,9.55,9.56,423400.0,6.7383,6.7383,6.7312,6.7383,423400.0
2010-02-04 14:55:00,9.56,9.56,9.55,9.55,32800.0,6.7383,6.7383,6.7312,6.7312,32800.0
2010-02-04 15:00:00,9.56,9.56,9.55,9.55,50000.0,6.7383,6.7383,6.7312,6.7312,50000.0
2010-02-04 15:05:00,9.55,9.56,9.55,9.55,30800.0,6.7312,6.7383,6.7312,6.7312,30800.0
2010-02-04 15:10:00,9.55,9.56,9.54,9.54,36400.0,6.7312,6.7383,6.7242,6.7242,36400.0
2010-02-04 15:15:00,9.54,9.54,9.53,9.53,47600.0,6.7242,6.7242,6.7171,6.7171,47600.0
2010-02-04 15:20:00,9.53,9.53,9.49,9.49,54000.0,6.7171,6.7171,6.6889,6.6889,54000.0
2010-02-04 15:25:00,9.49,9.5,9.49,9.49,31800.0,6.6889,6.696,6.6889,6.6889,31800.0
2010-02-04 15:30:00,9.49,9.51,9.49,9.5,59600.0,6.6889,6.703,6.6889,6.696,59600.0
2010-02-04 15:35:00,9.5,9.5,9.48,9.48,102800.0,6.696,6.696,6.6819,6.6819,102800.0
2010-02-04 15:40:00,9.48,9.51,9.48,9.5,140200.0,6.6819,6.703,6.6819,6.696,140200.0
2010-02-04 15:45:00,9.5,9.5,9.49,9.49,49800.0,6.696,6.696,6.6889,6.6889,49800.0
2010-02-04 15:50:00,9.49,9.49,9.47,9.47,111800.0,6.6889,6.6889,6.6748,6.6748,111800.0
2010-02-04 15:55:00,9.47,9.47,9.46,9.47,125200.0,6.6748,6.6748,6.6678,6.6748,125200.0
2010-02-05 09:30:00,9.55,9.55,9.47,9.51,17400.0,6.7312,6.7312,6.6748,6.703,17400.0
2010-02-05 09:35:00,9.51,9.52,9.45,9.52,85200.0,6.703,6.7101,6.6607,6.7101,85200.0
2010-02-05 09:40:00,9.49,9.56,9.49,9.54,46400.0,6.6889,6.7383,6.6889,6.7242,46400.0
2010-02-05 09:45:00,9.53,9.54,9.5,9.5,70400.0,6.7171,6.7242,6.696,6.696,70400.0
2010-02-05 09:50:00,9.51,9.52,9.46,9.46,39000.0,6.703,6.7101,6.6678,6.6678,39000.0
2010-02-05 09:55:00,9.46,9.46,9.43,9.44,56200.0,6.6678,6.6678,6.6466,6.6537,56200.0
2010-02-05 10:00:00,9.44,9.46,9.43,9.44,69200.0,6.6537,6.6678,6.6466,6.6537,69200.0
2010-02-05 10:05:00,9.44,9.44,9.38,9.38,95800.0,6.6537,6.6537,6.6114,6.6114,95800.0
2010-02-05 10:10:00,9.38,9.45,9.38,9.43,97200.0,6.6114,6.6607,6.6114,6.6466,97200.0
2010-02-05 10:15:00,9.43,9.46,9.42,9.42,43400.0,6.6466,6.6678,6.6396,6.6396,43400.0
2010-02-05 10:20:00,9.42,9.47,9.42,9.45,77600.0,6.6396,6.6748,6.6396,6.6607,77600.0
2010-02-05 10:25:00,9.45,9.49,9.43,9.49,59600.0,6.6607,6.6889,6.6466,6.6889,59600.0
2010-02-05 10:30:00,9.49,9.54,9.49,9.53,202600.0,6.6889,6.7242,6.6889,6.7171,202600.0
2010-02-05 10:35:00,9.54,9.55,9.52,9.53,57200.0,6.7242,6.7312,6.7101,6.7171,57200.0
2010-02-05 10:40:00,9.53,9.61,9.53,9.58,67400.0,6.7171,6.7735,6.7171,6.7524,67400.0
2010-02-05 10:45:00,9.58,9.6,9.56,9.56,42400.0,6.7524,6.7665,6.7383,6.7383,42400.0
2010-02-05 10:50:00,9.57,9.59,9.56,9.56,21200.0,6.7453,6.7594,6.7383,6.7383,21200.0
2010-02-05 10:55:00,9.56,9.56,9.53,9.54,16200.0,6.7383,6.7383,6.7171,6.7242,16200.0
2010-02-05 11:00:00,9.54,9.55,9.52,9.54,89600.0,6.7242,6.7312,6.7101,6.7242,89600.0
2010-02-05 11:05:00,9.54,9.54,9.53,9.53,29400.0,6.7242,6.7242,6.7171,6.7171,29400.0
2010-02-05 11:10:00,9.53,9.56,9.53,9.55,15200.0,6.7171,6.7383,6.7171,6.7312,15200.0
2010-02-05 11:15:00,9.54,9.57,9.54,9.56,22800.0,6.7242,6.7453,6.7242,6.7383,22800.0
2010-02-05 11:20:00,9.56,9.56,9.53,9.54,12400.0,6.7383,6.7383,6.7171,6.7242,12400.0
2010-02-05 11:25:00,9.55,9.55,9.52,9.52,27000.0,6.7312,6.7312,6.7101,6.7101,27000.0
2010-02-05 11:30:00,9.52,9.53,9.48,9.48,36600.0,6.7101,6.7171,6.6819,6.6819,36600.0
2010-02-05 11:35:00,9.48,9.49,9.43,9.43,76000.0,6.6819,6.6889,6.6466,6.6466,76000.0
2010-02-05 11:40:00,9.43,9.45,9.4,9.4,75800.0,6.6466,6.6607,6.6255,6.6255,75800.0
2010-02-05 11:45:00,9.4,9.43,9.4,9.4,57200.0,6.6255,6.6466,6.6255,6.6255,57200.0
2010-02-05 11:50:00,9.4,9.41,9.4,9.4,26400.0,6.6255,6.6325,6.6255,6.6255,26400.0
2010-02-05 11:55:00,9.4,9.42,9.4,9.42,20600.0,6.6255,6.6396,6.6255,6.6396,20600.0
2010-02-05 12:00:00,9.41,9.42,9.4,9.4,29600.0,6.6325,6.6396,6.6255,6.6255,29600.0
2010-02-05 12:05:00,9.4,9.42,9.4,9.4,16800.0,6.6255,6.6396,6.6255,6.6255,16800.0
2010-02-05 12:10:00,9.41,9.41,9.38,9.38,12200.0,6.6325,6.6325,6.6114,6.6114,12200.0
2010-02-05 12:15:00,9.39,9.43,9.38,9.42,29200.0,6.6184,6.6466,6.6114,6.6396,29200.0
2010-02-05 12:20:00,9.43,9.44,9.42,9.42,35600.0,6.6466,6.6537,6.6396,6.6396,35600.0
2010-02-05 12:25:00,9.42,9.44,9.42,9.44,12600.0,6.6396,6.6537,6.6396,6.6537,12600.0
2010-02-05 12:30:00,9.44,9.44,9.4,9.41,26400.0,6.6537,6.6537,6.6255,6.6325,26400.0
2010-02-05 12:35:00,9.4,9.42,9.4,9.41,52200.0,6.6255,6.6396,6.6255,6.6325,52200.0
2010-02-05 12:40:00,9.4,9.44,9.4,9.44,25800.0,6.6255,6.6537,6.6255,6.6537,25800.0
2010-02-05 12:45:00,9.44,9.45,9.43,9.45,13400.0,6.6537,6.6607,6.6466,6.6607,13400.0
2010-02-05 12:50:00,9.45,9.47,9.43,9.45,22600.0,6.6607,6.6748,6.6466,6.6607,22600.0
2010-02-05 12:55:00,9.45,9.47,9.45,9.47,12600.0,6.6607,6.6748,6.6607,6.6748,12600.0
2010-02-05 13:00:00,9.47,9.47,9.45,9.46,18200.0,6.6748,6.6748,6.6607,6.6678,18200.0
2010-02-05 13:05:00,9.46,9.46,9.43,9.43,11000.0,6.6678,6.6678,6.6466,6.6466,11000.0
2010-02-05 13:10:00,9.43,9.45,9.43,9.44,11600.0,6.6466,6.6607,6.6466,6.6537,11600.0
2010-02-05 13:15:00,9.44,9.44,9.38,9.38,333800.0,6.6537,6.6537,6.6114,6.6114,333800.0
2010-02-05 13:20:00,9.38,9.38,9.31,9.33,45600.0,6.6114,6.6114,6.5621,6.5761,45600.0
2010-02-05 13:25:00,9.33,9.36,9.33,9.35,103400.0,6.5761,6.5973,6.5761,6.5902,103400.0
2010-02-05 13:30:00,9.35,9.36,9.34,9.35,120000.0,6.5902,6.5973,6.5832,6.5902,120000.0
2010-02-05 13:35:00,9.35,9.37,9.31,9.31,44000.0,6.5902,6.6043,6.5621,6.5621,44000.0
2010-02-05 13:40:00,9.31,9.32,9.27,9.27,32600.0,6.5621,6.5691,6.5339,6.5339,32600.0
2010-02-05 13:45:00,9.27,9.29,9.25,9.26,62000.0,6.5339,6.548,6.5198,6.5268,62000.0
2010-02-05 13:50:00,9.26,9.27,9.22,9.22,63400.0,6.5268,6.5339,6.4986,6.4986,63400.0
2010-02-05 13:55:00,9.22,9.25,9.22,9.24,47400.0,6.4986,6.5198,6.4986,6.5127,47400.0
2010-02-05 14:00:00,9.24,9.26,9.21,9.21,238800.0,6.5127,6.5268,6.4916,6.4916,238800.0
2010-02-05 14:05:00,9.22,9.29,9.22,9.26,106600.0,6.4986,6.548,6.4986,6.5268,106600.0
2010-02-05 14:10:00,9.26,9.31,9.24,9.31,19400.0,6.5268,6.5621,6.5127,6.5621,19400.0
2010-02-05 14:15:00,9.31,9.35,9.31,9.35,10800.0,6.5621,6.5902,6.5621,6.5902,10800.0
2010-02-05 14:20:00,9.34,9.34,9.33,9.33,21000.0,6.5832,6.5832,6.5761,6.5761,21000.0
2010-02-05 14:25:00,9.33,9.37,9.33,9.37,50200.0,6.5761,6.6043,6.5761,6.6043,50200.0
2010-02-05 14:30:00,9.37,9.37,9.33,9.35,26000.0,6.6043,6.6043,6.5761,6.5902,26000.0
2010-02-05 14:35:00,9.35,9.35,9.34,9.34,11400.0,6.5902,6.5902,6.5832,6.5832,11400.0
2010-02-05 14:40:00,9.35,9.35,9.33,9.33,28800.0,6.5902,6.5902,6.5761,6.5761,28800.0
2010-02-05 14:45:00,9.33,9.37,9.33,9.36,33200.0,6.5761,6.6043,6.5761,6.5973,33200.0
2010-02-05 14:50:00,9.36,9.38,9.34,9.38,57800.0,6.5973,6.6114,6.5832,6.6114,57800.0
2010-02-05 14:55:00,9.38,9.38,9.36,9.36,27200.0,6.6114,6.6114,6.5973,6.5973,27200.0
2010-02-05 15:00:00,9.36,9.4,9.35,9.4,41400.0,6.5973,6.6255,6.5902,6.6255,41400.0
2010-02-05 15:05:00,9.4,9.48,9.4,9.48,79400.0,6.6255,6.6819,6.6255,6.6819,79400.0
2010-02-05 15:10:00,9.47,9.53,9.46,9.52,101000.0,6.6748,6.7171,6.6678,6.7101,101000.0
2010-02-05 15:15:00,9.52,9.52,9.44,9.46,55200.0,6.7101,6.7101,6.6537,6.6678,55200.0
2010-02-05 15:20:00,9.46,9.49,9.42,9.43,38600.0,6.6678,6.6889,6.6396,6.6466,38600.0
2010-02-05 15:25:00,9.43,9.46,9.43,9.45,40800.0,6.6466,6.6678,6.6466,6.6607,40800.0
2010-02-05 15:30:00,9.46,9.49,9.45,9.48,152000.0,6.6678,6.6889,6.6607,6.6819,152000.0
2010-02-05 15:35:00,9.49,9.51,9.47,9.49,110000.0,6.6889,6.703,6.6748,6.6889,110000.0
2010-02-05 15:40:00,9.49,9.54,9.49,9.53,117200.0,6.6889,6.7242,6.6889,6.7171,117200.0
2010-02-05 15:45:00,9.53,9.54,9.5,9.5,209800.0,6.7171,6.7242,6.696,6.696,209800.0
2010-02-05 15:50:00,9.5,9.54,9.49,9.53,285200.0,6.696,6.7242,6.6889,6.7171,285200.0
2010-02-05 15:55:00,9.53,9.56,9.52,9.53,409600.0,6.7171,6.7383,6.7101,6.7171,409600.0
2010-02-08 09:30:00,9.57,9.57,9.46,9.46,21200.0,6.7453,6.7453,6.6678,6.6678,21200.0
2010-02-08 09:35:00,9.46,9.49,9.42,9.49,7000.0,6.6678,6.6889,6.6396,6.6889,7000.0
2010-02-08 09:40:00,9.5,9.55,9.5,9.53,18800.0,6.696,6.7312,6.696,6.7171,18800.0
2010-02-08 09:45:00,9.53,9.53,9.47,9.47,37200.0,6.7171,6.7171,6.6748,6.6748,37200.0
2010-02-08 09:50:00,9.47,9.56,9.47,9.56,14800.0,6.6748,6.7383,6.6748,6.7383,14800.0
2010-02-08 09:55:00,9.56,9.58,9.55,9.58,11800.0,6.7383,6.7524,6.7312,6.7524,11800.0
2010-02-08 10:00:00,9.59,9.6,9.56,9.59,43200.0,6.7594,6.7665,6.7383,6.7594,43200.0
2010-02-08 10:05:00,9.58,9.63,9.58,9.63,15200.0,6.7524,6.7876,6.7524,6.7876,15200.0
2010-02-08 10:10:00,9.63,9.65,9.63,9.65,8600.0,6.7876,6.8017,6.7876,6.8017,8600.0
2010-02-08 10:15:00,9.64,9.65,9.61,9.61,12800.0,6.7946,6.8017,6.7735,6.7735,12800.0
2010-02-08 10:20:00,9.61,9.61,9.53,9.58,30000.0,6.7735,6.7735,6.7171,6.7524,30000.0
2010-02-08 10:25:00,9.57,9.59,9.54,9.55,28600.0,6.7453,6.7594,6.7242,6.7312,28600.0
2010-02-08 10:30:00,9.55,9.6,9.55,9.58,18400.0,6.7312,6.7665,6.7312,6.7524,18400.0
2010-02-08 10:35:00,9.56,9.61,9.56,9.59,17600.0,6.7383,6.7735,6.7383,6.7594,17600.0
2010-02-08 10:40:00,9.59,9.61,9.58,9.61,7800.0,6.7594,6.7735,6.7524,6.7735,7800.0
2010-02-08 10:45:00,9.61,9.63,9.6,9.63,16400.0,6.7735,6.7876,6.7665,6.7876,16400.0
2010-02-08 10:50:00,9.63,9.67,9.63,9.63,16400.0,6.7876,6.8158,6.7876,6.7876,16400.0
2010-02-08 10:55:00,9.63,9.67,9.62,9.67,14200.0,6.7876,6.8158,6.7806,6.8158,14200.0
2010-02-08 11:00:00,9.67,9.71,9.66,9.68,33600.0,6.8158,6.844,6.8087,6.8228,33600.0
2010-02-08 11:05:00,9.68,9.71,9.68,9.7,15000.0,6.8228,6.844,6.8228,6.8369,15000.0
2010-02-08 11:10:00,9.7,9.72,9.7,9.7,9200.0,6.8369,6.851,6.8369,6.8369,9200.0
2010-02-08 11:15:00,9.69,9.69,9.65,9.65,3200.0,6.8299,6.8299,6.8017,6.8017,3200.0
2010-02-08 11:20:00,9.65,9.68,9.65,9.67,7000.0,6.8017,6.8228,6.8017,6.8158,7000.0
2010-02-08 11:25:00,9.69,9.69,9.67,9.67,4600.0,6.8299,6.8299,6.8158,6.8158,4600.0
2010-02-08 11:30:00,9.68,9.68,9.65,9.65,12200.0,6.8228,6.8228,6.8017,6.8017,12200.0
2010-02-08 11:35:00,9.65,9.65,9.63,9.63,13800.0,6.8017,6.8017,6.7876,6.7876,13800.0
2010-02-08 11:40:00,9.63,9.68,9.63,9.68,12600.0,6.7876,6.8228,6.7876,6.8228,12600.0
2010-02-08 11:45:00,9.68,9.69,9.67,9.69,14200.0,6.8228,6.8299,6.8158,6.8299,14200.0
2010-02-08 11:50:00,9.68,9.69,9.65,9.68,37600.0,6.8228,6.8299,6.8017,6.8228,37600.0
2010-02-08 11:55:00,9.68,9.69,9.68,9.68,2000.0,6.8228,6.8299,6.8228,6.8228,2000.0
2010-02-08 12:00:00,9.68,9.68,9.65,9.65,9400.0,6.8228,6.8228,6.8017,6.8017,9400.0
2010-02-08 12:05:00,9.65,9.66,9.65,9.65,12200.0,6.8017,6.8087,6.8017,6.8017,12200.0
2010-02-08 12:10:00,9.65,9.68,9.65,9.68,45000.0,6.8017,6.8228,6.8017,6.8228,45000.0
2010-02-08 12:15:00,9.68,9.69,9.68,9.69,9600.0,6.8228,6.8299,6.8228,6.8299,9600.0
2010-02-08 12:20:00,9.69,9.69,9.68,9.68,2200.0,6.8299,6.8299,6.8228,6.8228,2200.0
2010-02-08 12:25:00,9.68,9.68,9.67,9.68,6000.0,6.8228,6.8228,6.8158,6.8228,6000.0
2010-02-08 12:30:00,9.68,9.69,9.68,9.68,10800.0,6.8228,6.8299,6.8228,6.8228,10800.0
2010-02-08 12:35:00,9.68,9.69,9.68,9.69,3600.0,6.8228,6.8299,6.8228,6.8299,3600.0
2010-02-08 12:40:00,9.69,9.69,9.68,9.68,3200.0,6.8299,6.8299,6.8228,6.8228,3200.0
2010-02-08 12:45:00,9.68,9.68,9.67,9.68,50400.0,6.8228,6.8228,6.8158,6.8228,50400.0
2010-02-08 12:50:00,9.68,9.68,9.68,9.68,4000.0,6.8228,6.8228,6.8228,6.8228,4000.0
2010-02-08 12:55:00,9.68,9.69,9.68,9.69,3800.0,6.8228,6.8299,6.8228,6.8299,3800.0
2010-02-08 13:00:00,9.69,9.69,9.68,9.68,12000.0,6.8299,6.8299,6.8228,6.8228,12000.0
2010-02-08 13:05:00,9.68,9.68,9.67,9.68,36600.0,6.8228,6.8228,6.8158,6.8228,36600.0
2010-02-08 13:10:00,9.68,9.69,9.67,9.69,49800.0,6.8228,6.8299,6.8158,6.8299,49800.0
2010-02-08 13:15:00,9.69,9.69,9.67,9.68,58400.0,6.8299,6.8299,6.8158,6.8228,58400.0
2010-02-08 13:20:00,9.68,9.69,9.68,9.68,10400.0,6.8228,6.8299,6.8228,6.8228,10400.0
2010-02-08 13:25:00,9.68,9.7,9.68,9.69,11200.0,6.8228,6.8369,6.8228,6.8299,11200.0
2010-02-08 13:30:00,9.69,9.7,9.68,9.68,17200.0,6.8299,6.8369,6.8228,6.8228,17200.0
2010-02-08 13:35:00,9.68,9.68,9.68,9.68,9400.0,6.8228,6.8228,6.8228,6.8228,9400.0
2010-02-08 13:40:00,9.68,9.68,9.67,9.68,8400.0,6.8228,6.8228,6.8158,6.8228,8400.0
2010-02-08 13:45:00,9.67,9.68,9.67,9.68,65000.0,6.8158,6.8228,6.8158,6.8228,65000.0
2010-02-08 13:50:00,9.68,9.68,9.67,9.68,11800.0,6.8228,6.8228,6.8158,6.8228,11800.0
2010-02-08 13:55:00,9.67,9.68,9.67,9.68,22000.0,6.8158,6.8228,6.8158,6.8228,22000.0
2010-02-08 14:00:00,9.67,9.7,9.67,9.69,33600.0,6.8158,6.8369,6.8158,6.8299,33600.0
2010-02-08 14:05:00,9.69,9.7,9.68,9.69,28800.0,6.8299,6.8369,6.8228,6.8299,28800.0
2010-02-08 14:10:00,9.69,9.71,9.69,9.71,31800.0,6.8299,6.844,6.8299,6.844,31800.0
2010-02-08 14:15:00,9.71,9.71,9.69,9.69,8200.0,6.844,6.844,6.8299,6.8299,8200.0
2010-02-08 14:20:00,9.69,9.7,9.69,9.69,9600.0,6.8299,6.8369,6.8299,6.8299,9600.0
2010-02-08 14:25:00,9.69,9.7,9.69,9.69,10800.0,6.8299,6.8369,6.8299,6.8299,10800.0
2010-02-08 14:30:00,9.69,9.69,9.68,9.69,34000.0,6.8299,6.8299,6.8228,6.8299,34000.0
2010-02-08 14:35:00,9.69,9.7,9.69,9.69,77000.0,6.8299,6.8369,6.8299,6.8299,77000.0
2010-02-08 14:40:00,9.69,9.7,9.69,9.7,30600.0,6.8299,6.8369,6.8299,6.8369,30600.0
2010-02-08 14:45:00,9.7,9.7,9.69,9.69,15000.0,6.8369,6.8369,6.8299,6.8299,15000.0
2010-02-08 14:50:00,9.69,9.7,9.69,9.7,16400.0,6.8299,6.8369,6.8299,6.8369,16400.0
2010-02-08 14:55:00,9.69,9.69,9.69,9.69,47200.0,6.8299,6.8299,6.8299,6.8299,47200.0
2010-02-08 15:00:00,9.69,9.7,9.69,9.69,132600.0,6.8299,6.8369,6.8299,6.8299,132600.0
2010-02-08 15:05:00,9.69,9.69,9.68,9.68,103000.0,6.8299,6.8299,6.8228,6.8228,103000.0
2010-02-08 15:10:00,9.68,9.68,9.65,9.66,26000.0,6.8228,6.8228,6.8017,6.8087,26000.0
2010-02-08 15:15:00,9.65,9.65,9.65,9.65,56600.0,6.8017,6.8017,6.8017,6.8017,56600.0
2010-02-08 15:20:00,9.65,9.65,9.65,9.65,38000.0,6.8017,6.8017,6.8017,6.8017,38000.0
2010-02-08 15:25:00,9.65,9.67,9.65,9.66,52000.0,6.8017,6.8158,6.8017,6.8087,52000.0
2010-02-08 15:30:00,9.66,9.67,9.66,9.67,31000.0,6.8087,6.8158,6.8087,6.8158,31000.0
2010-02-08 15:35:00,9.66,9.67,9.66,9.67,44000.0,6.8087,6.8158,6.8087,6.8158,44000.0
2010-02-08 15:40:00,9.67,9.68,9.59,9.68,145800.0,6.8158,6.8228,6.7594,6.8228,145800.0
2010-02-08 15:45:00,9.67,9.68,9.65,9.65,122400.0,6.8158,6.8228,6.8017,6.8017,122400.0
2010-02-08 15:50:00,9.65,9.65,9.63,9.63,125000.0,6.8017,6.8017,6.7876,6.7876,125000.0
2010-02-08 15:55:00,9.63,9.63,9.61,9.63,125400.0,6.7876,6.7876,6.7735,6.7876,125400.0
2010-02-09 09:30:00,9.74,9.75,9.67,9.74,34600.0,6.8651,6.8722,6.8158,6.8651,34600.0
2010-02-09 09:35:00,9.73,9.74,9.7,9.72,30200.0,6.8581,6.8651,6.8369,6.851,30200.0
2010-02-09 09:40:00,9.72,9.72,9.69,9.7,18600.0,6.851,6.851,6.8299,6.8369,18600.0
2010-02-09 09:45:00,9.7,9.74,9.68,9.69,70000.0,6.8369,6.8651,6.8228,6.8299,70000.0
2010-02-09 09:50:00,9.7,9.75,9.7,9.75,55800.0,6.8369,6.8722,6.8369,6.8722,55800.0
2010-02-09 09:55:00,9.75,9.75,9.73,9.74,55000.0,6.8722,6.8722,6.8581,6.8651,55000.0
2010-02-09 10:00:00,9.75,9.75,9.72,9.73,48200.0,6.8722,6.8722,6.851,6.8581,48200.0
2010-02-09 10:05:00,9.73,9.75,9.72,9.74,21800.0,6.8581,6.8722,6.851,6.8651,21800.0
2010-02-09 10:10:00,9.74,9.78,9.74,9.76,44800.0,6.8651,6.8933,6.8651,6.8792,44800.0
2010-02-09 10:15:00,9.76,9.77,9.76,9.77,43800.0,6.8792,6.8863,6.8792,6.8863,43800.0
2010-02-09 10:20:00,9.77,9.79,9.76,9.78,49600.0,6.8863,6.9004,6.8792,6.8933,49600.0
2010-02-09 10:25:00,9.78,9.78,9.74,9.76,39800.0,6.8933,6.8933,6.8651,6.8792,39800.0
2010-02-09 10:30:00,9.76,9.77,9.74,9.74,29200.0,6.8792,6.8863,6.8651,6.8651,29200.0
2010-02-09 10:35:00,9.74,9.74,9.72,9.72,34600.0,6.8651,6.8651,6.851,6.851,34600.0
2010-02-09 10:40:00,9.72,9.73,9.71,9.72,43000.0,6.851,6.8581,6.844,6.851,43000.0
2010-02-09 10:45:00,9.72,9.74,9.72,9.74,17400.0,6.851,6.8651,6.851,6.8651,17400.0
2010-02-09 10:50:00,9.74,9.74,9.7,9.71,106400.0,6.8651,6.8651,6.8369,6.844,106400.0
2010-02-09 10:55:00,9.7,9.7,9.66,9.67,67800.0,6.8369,6.8369,6.8087,6.8158,67800.0
2010-02-09 11:00:00,9.67,9.67,9.65,9.67,46600.0,6.8158,6.8158,6.8017,6.8158,46600.0
2010-02-09 11:05:00,9.67,9.68,9.65,9.66,55400.0,6.8158,6.8228,6.8017,6.8087,55400.0
2010-02-09 11:10:00,9.66,9.68,9.65,9.68,14000.0,6.8087,6.8228,6.8017,6.8228,14000.0
2010-02-09 11:15:00,9.68,9.68,9.67,9.67,25400.0,6.8228,6.8228,6.8158,6.8158,25400.0
2010-02-09 11:20:00,9.67,9.67,9.66,9.66,21200.0,6.8158,6.8158,6.8087,6.8087,21200.0
2010-02-09 11:25:00,9.66,9.67,9.64,9.64,52600.0,6.8087,6.8158,6.7946,6.7946,52600.0
2010-02-09 11:30:00,9.64,9.68,9.63,9.67,119400.0,6.7946,6.8228,6.7876,6.8158,119400.0
2010-02-09 11:35:00,9.67,9.74,9.67,9.71,100400.0,6.8158,6.8651,6.8158,6.844,100400.0
2010-02-09 11:40:00,9.72,9.74,9.7,9.74,74600.0,6.851,6.8651,6.8369,6.8651,74600.0
2010-02-09 11:45:00,9.74,9.76,9.72,9.74,35400.0,6.8651,6.8792,6.851,6.8651,35400.0
2010-02-09 11:50:00,9.73,9.79,9.73,9.79,23400.0,6.8581,6.9004,6.8581,6.9004,23400.0
2010-02-09 11:55:00,9.79,9.79,9.76,9.76,16000.0,6.9004,6.9004,6.8792,6.8792,16000.0
2010-02-09 12:00:00,9.76,9.79,9.76,9.78,64000.0,6.8792,6.9004,6.8792,6.8933,64000.0
2010-02-09 12:05:00,9.78,9.79,9.77,9.79,58400.0,6.8933,6.9004,6.8863,6.9004,58400.0
2010-02-09 12:10:00,9.79,9.84,9.79,9.84,109800.0,6.9004,6.9356,6.9004,6.9356,109800.0
2010-02-09 12:15:00,9.84,9.89,9.84,9.88,58800.0,6.9356,6.9709,6.9356,6.9638,58800.0
2010-02-09 12:20:00,9.88,9.88,9.87,9.88,70600.0,6.9638,6.9638,6.9568,6.9638,70600.0
2010-02-09 12:25:00,9.88,9.88,9.83,9.84,67800.0,6.9638,6.9638,6.9286,6.9356,67800.0
2010-02-09 12:30:00,9.83,9.84,9.82,9.83,25400.0,6.9286,6.9356,6.9215,6.9286,25400.0
2010-02-09 12:35:00,9.83,9.84,9.81,9.81,72200.0,6.9286,6.9356,6.9145,6.9145,72200.0
2010-02-09 12:40:00,9.81,9.83,9.74,9.77,113800.0,6.9145,6.9286,6.8651,6.8863,113800.0
2010-02-09 12:45:00,9.77,9.79,9.75,9.76,60600.0,6.8863,6.9004,6.8722,6.8792,60600.0
2010-02-09 12:50:00,9.76,9.76,9.72,9.72,26400.0,6.8792,6.8792,6.851,6.851,26400.0
2010-02-09 12:55:00,9.72,9.76,9.72,9.74,26000.0,6.851,6.8792,6.851,6.8651,26000.0
2010-02-09 13:00:00,9.74,9.76,9.74,9.74,25800.0,6.8651,6.8792,6.8651,6.8651,25800.0
2010-02-09 13:05:00,9.74,9.77,9.74,9.76,11400.0,6.8651,6.8863,6.8651,6.8792,11400.0
2010-02-09 13:10:00,9.75,9.76,9.74,9.74,21400.0,6.8722,6.8792,6.8651,6.8651,21400.0
2010-02-09 13:15:00,9.74,9.76,9.74,9.76,15600.0,6.8651,6.8792,6.8651,6.8792,15600.0
2010-02-09 13:20:00,9.75,9.77,9.74,9.77,17200.0,6.8722,6.8863,6.8651,6.8863,17200.0
2010-02-09 13:25:00,9.77,9.78,9.74,9.76,18000.0,6.8863,6.8933,6.8651,6.8792,18000.0
2010-02-09 13:30:00,9.76,9.76,9.74,9.74,21400.0,6.8792,6.8792,6.8651,6.8651,21400.0
2010-02-09 13:35:00,9.74,9.77,9.74,9.77,23400.0,6.8651,6.8863,6.8651,6.8863,23400.0
2010-02-09 13:40:00,9.77,9.78,9.76,9.78,18800.0,6.8863,6.8933,6.8792,6.8933,18800.0
2010-02-09 13:45:00,9.78,9.78,9.76,9.77,15600.0,6.8933,6.8933,6.8792,6.8863,15600.0
2010-02-09 13:50:00,9.76,9.76,9.74,9.76,45000.0,6.8792,6.8792,6.8651,6.8792,45000.0
2010-02-09 13:55:00,9.76,9.76,9.74,9.76,35200.0,6.8792,6.8792,6.8651,6.8792,35200.0
2010-02-09 14:00:00,9.76,9.78,9.76,9.76,21800.0,6.8792,6.8933,6.8792,6.8792,21800.0
2010-02-09 14:05:00,9.76,9.76,9.74,9.75,137800.0,6.8792,6.8792,6.8651,6.8722,137800.0
2010-02-09 14:10:00,9.75,9.75,9.72,9.72,87000.0,6.8722,6.8722,6.851,6.851,87000.0
2010-02-09 14:15:00,9.72,9.72,9.69,9.69,36400.0,6.851,6.851,6.8299,6.8299,36400.0
2010-02-09 14:20:00,9.7,9.71,9.69,9.69,146400.0,6.8369,6.844,6.8299,6.8299,146400.0
2010-02-09 14:25:00,9.69,9.71,9.69,9.71,25200.0,6.8299,6.844,6.8299,6.844,25200.0
2010-02-09 14:30:00,9.71,9.73,9.7,9.72,28400.0,6.844,6.8581,6.8369,6.851,28400.0
2010-02-09 14:35:00,9.72,9.74,9.72,9.72,88600.0,6.851,6.8651,6.851,6.851,88600.0
2010-02-09 14:40:00,9.72,9.73,9.7,9.71,43400.0,6.851,6.8581,6.8369,6.844,43400.0
2010-02-09 14:45:00,9.71,9.72,9.71,9.71,71000.0,6.844,6.851,6.844,6.844,71000.0
2010-02-09 14:50:00,9.72,9.72,9.69,9.7,71200.0,6.851,6.851,6.8299,6.8369,71200.0
2010-02-09 14:55:00,9.7,9.71,9.69,9.69,67400.0,6.8369,6.844,6.8299,6.8299,67400.0
2010-02-09 15:00:00,9.69,9.72,9.69,9.72,60400.0,6.8299,6.851,6.8299,6.851,60400.0
2010-02-09 15:05:00,9.72,9.74,9.72,9.74,67600.0,6.851,6.8651,6.851,6.8651,67600.0
2010-02-09 15:10:00,9.74,9.77,9.73,9.76,42800.0,6.8651,6.8863,6.8581,6.8792,42800.0
2010-02-09 15:15:00,9.76,9.78,9.76,9.78,44600.0,6.8792,6.8933,6.8792,6.8933,44600.0
2010-02-09 15:20:00,9.78,9.8,9.77,9.8,38000.0,6.8933,6.9074,6.8863,6.9074,38000.0
2010-02-09 15:25:00,9.8,9.83,9.8,9.82,104200.0,6.9074,6.9286,6.9074,6.9215,104200.0
2010-02-09 15:30:00,9.82,9.83,9.81,9.83,99400.0,6.9215,6.9286,6.9145,6.9286,99400.0
2010-02-09 15:35:00,9.83,9.84,9.83,9.84,48400.0,6.9286,6.9356,6.9286,6.9356,48400.0
2010-02-09 15:40:00,9.83,9.85,9.83,9.84,132200.0,6.9286,6.9427,6.9286,6.9356,132200.0
2010-02-09 15:45:00,9.84,9.85,9.83,9.83,109200.0,6.9356,6.9427,6.9286,6.9286,109200.0
2010-02-09 15:50:00,9.83,9.83,9.77,9.78,74400.0,6.9286,6.9286,6.8863,6.8933,74400.0
2010-02-09 15:55:00,9.78,9.81,9.77,9.8,112400.0,6.8933,6.9145,6.8863,6.9074,112400.0
2010-02-10 09:30:00,9.75,9.81,9.75,9.81,14600.0,6.8722,6.9145,6.8722,6.9145,14600.0
2010-02-10 09:35:00,9.81,9.83,9.78,9.79,19000.0,6.9145,6.9286,6.8933,6.9004,19000.0
2010-02-10 09:40:00,9.78,9.81,9.75,9.8,36800.0,6.8933,6.9145,6.8722,6.9074,36800.0
2010-02-10 09:45:00,9.79,9.83,9.79,9.81,26600.0,6.9004,6.9286,6.9004,6.9145,26600.0
2010-02-10 09:50:00,9.81,9.81,9.8,9.8,5600.0,6.9145,6.9145,6.9074,6.9074,5600.0
2010-02-10 09:55:00,9.81,9.83,9.79,9.79,34000.0,6.9145,6.9286,6.9004,6.9004,34000.0
2010-02-10 10:00:00,9.78,9.81,9.76,9.81,83800.0,6.8933,6.9145,6.8792,6.9145,83800.0
2010-02-10 10:05:00,9.81,9.81,9.78,9.81,61600.0,6.9145,6.9145,6.8933,6.9145,61600.0
2010-02-10 10:10:00,9.81,9.81,9.78,9.8,83600.0,6.9145,6.9145,6.8933,6.9074,83600.0
2010-02-10 10:15:00,9.79,9.8,9.72,9.74,83200.0,6.9004,6.9074,6.851,6.8651,83200.0
2010-02-10 10:20:00,9.73,9.73,9.7,9.71,26000.0,6.8581,6.8581,6.8369,6.844,26000.0
2010-02-10 10:25:00,9.7,9.71,9.67,9.7,46200.0,6.8369,6.844,6.8158,6.8369,46200.0
2010-02-10 10:30:00,9.7,9.7,9.63,9.68,44200.0,6.8369,6.8369,6.7876,6.8228,44200.0
2010-02-10 10:35:00,9.67,9.68,9.65,9.65,15200.0,6.8158,6.8228,6.8017,6.8017,15200.0
2010-02-10 10:40:00,9.65,9.7,9.65,9.66,15200.0,6.8017,6.8369,6.8017,6.8087,15200.0
2010-02-10 10:45:00,9.65,9.66,9.63,9.63,21400.0,6.8017,6.8087,6.7876,6.7876,21400.0
2010-02-10 10:50:00,9.63,9.7,9.63,9.68,17000.0,6.7876,6.8369,6.7876,6.8228,17000.0
2010-02-10 10:55:00,9.69,9.7,9.69,9.69,7000.0,6.8299,6.8369,6.8299,6.8299,7000.0
2010-02-10 11:00:00,9.68,9.69,9.65,9.65,3400.0,6.8228,6.8299,6.8017,6.8017,3400.0
2010-02-10 11:05:00,9.66,9.69,9.65,9.69,8800.0,6.8087,6.8299,6.8017,6.8299,8800.0
2010-02-10 11:10:00,9.7,9.7,9.65,9.65,10000.0,6.8369,6.8369,6.8017,6.8017,10000.0
2010-02-10 11:15:00,9.65,9.66,9.63,9.63,10200.0,6.8017,6.8087,6.7876,6.7876,10200.0
2010-02-10 11:20:00,9.63,9.68,9.63,9.66,17400.0,6.7876,6.8228,6.7876,6.8087,17400.0
2010-02-10 11:25:00,9.66,9.71,9.66,9.71,13400.0,6.8087,6.844,6.8087,6.844,13400.0
2010-02-10 11:30:00,9.71,9.75,9.71,9.74,15200.0,6.844,6.8722,6.844,6.8651,15200.0
2010-02-10 11:35:00,9.74,9.76,9.72,9.72,18800.0,6.8651,6.8792,6.851,6.851,18800.0
2010-02-10 11:40:00,9.72,9.74,9.72,9.72,19000.0,6.851,6.8651,6.851,6.851,19000.0
2010-02-10 11:45:00,9.72,9.78,9.72,9.78,57200.0,6.851,6.8933,6.851,6.8933,57200.0
2010-02-10 11:50:00,9.78,9.8,9.77,9.8,77800.0,6.8933,6.9074,6.8863,6.9074,77800.0
2010-02-10 11:55:00,9.8,9.81,9.79,9.8,56000.0,6.9074,6.9145,6.9004,6.9074,56000.0
2010-02-10 12:00:00,9.8,9.82,9.79,9.81,40000.0,6.9074,6.9215,6.9004,6.9145,40000.0
2010-02-10 12:05:00,9.81,9.83,9.8,9.83,39800.0,6.9145,6.9286,6.9074,6.9286,39800.0
2010-02-10 12:10:00,9.82,9.83,9.82,9.82,22200.0,6.9215,6.9286,6.9215,6.9215,22200.0
2010-02-10 12:15:00,9.82,9.82,9.81,9.81,6600.0,6.9215,6.9215,6.9145,6.9145,6600.0
2010-02-10 12:20:00,9.83,9.83,9.81,9.83,35200.0,6.9286,6.9286,6.9145,6.9286,35200.0
2010-02-10 12:25:00,9.83,9.84,9.81,9.82,11600.0,6.9286,6.9356,6.9145,6.9215,11600.0
2010-02-10 12:30:00,9.82,9.86,9.81,9.84,25000.0,6.9215,6.9497,6.9145,6.9356,25000.0
2010-02-10 12:35:00,9.84,9.85,9.84,9.84,11800.0,6.9356,6.9427,6.9356,6.9356,11800.0
2010-02-10 12:40:00,9.85,9.86,9.84,9.85,12600.0,6.9427,6.9497,6.9356,6.9427,12600.0
2010-02-10 12:45:00,9.86,9.86,9.84,9.84,5800.0,6.9497,6.9497,6.9356,6.9356,5800.0
2010-02-10 12:50:00,9.84,9.84,9.84,9.84,11400.0,6.9356,6.9356,6.9356,6.9356,11400.0
2010-02-10 12:55:00,9.84,9.87,9.84,9.85,32000.0,6.9356,6.9568,6.9356,6.9427,32000.0
2010-02-10 13:00:00,9.85,9.87,9.84,9.85,19400.0,6.9427,6.9568,6.9356,6.9427,19400.0
2010-02-10 13:05:00,9.85,9.87,9.85,9.86,31400.0,6.9427,6.9568,6.9427,6.9497,31400.0
2010-02-10 13:10:00,9.86,9.88,9.85,9.86,10800.0,6.9497,6.9638,6.9427,6.9497,10800.0
2010-02-10 13:15:00,9.85,9.87,9.85,9.86,27200.0,6.9427,6.9568,6.9427,6.9497,27200.0
2010-02-10 13:20:00,9.86,9.88,9.85,9.87,24800.0,6.9497,6.9638,6.9427,6.9568,24800.0
2010-02-10 13:25:00,9.87,9.9,9.87,9.88,22800.0,6.9568,6.9779,6.9568,6.9638,22800.0
2010-02-10 13:30:00,9.88,9.9,9.88,9.88,15800.0,6.9638,6.9779,6.9638,6.9638,15800.0
2010-02-10 13:35:00,9.89,9.89,9.86,9.86,29400.0,6.9709,6.9709,6.9497,6.9497,29400.0
2010-02-10 13:40:00,9.86,9.86,9.84,9.85,39600.0,6.9497,6.9497,6.9356,6.9427,39600.0
2010-02-10 13:45:00,9.85,9.85,9.83,9.83,31400.0,6.9427,6.9427,6.9286,6.9286,31400.0
2010-02-10 13:50:00,9.83,9.84,9.83,9.84,4800.0,6.9286,6.9356,6.9286,6.9356,4800.0
2010-02-10 13:55:00,9.83,9.84,9.83,9.83,9200.0,6.9286,6.9356,6.9286,6.9286,9200.0
2010-02-10 14:00:00,9.83,9.85,9.83,9.83,10600.0,6.9286,6.9427,6.9286,6.9286,10600.0
2010-02-10 14:05:00,9.82,9.83,9.82,9.82,12600.0,6.9215,6.9286,6.9215,6.9215,12600.0
2010-02-10 14:10:00,9.81,9.81,9.79,9.79,15400.0,6.9145,6.9145,6.9004,6.9004,15400.0
2010-02-10 14:15:00,9.79,9.81,9.78,9.81,20200.0,6.9004,6.9145,6.8933,6.9145,20200.0
2010-02-10 14:20:00,9.81,9.81,9.78,9.79,10800.0,6.9145,6.9145,6.8933,6.9004,10800.0
2010-02-10 14:25:00,9.8,9.81,9.79,9.79,11600.0,6.9074,6.9145,6.9004,6.9004,11600.0
2010-02-10 14:30:00,9.79,9.79,9.77,9.78,22200.0,6.9004,6.9004,6.8863,6.8933,22200.0
2010-02-10 14:35:00,9.78,9.78,9.76,9.78,15000.0,6.8933,6.8933,6.8792,6.8933,15000.0
2010-02-10 14:40:00,9.77,9.78,9.77,9.77,11600.0,6.8863,6.8933,6.8863,6.8863,11600.0
2010-02-10 14:45:00,9.77,9.78,9.77,9.77,5800.0,6.8863,6.8933,6.8863,6.8863,5800.0
2010-02-10 14:50:00,9.77,9.79,9.76,9.76,24800.0,6.8863,6.9004,6.8792,6.8792,24800.0
2010-02-10 14:55:00,9.77,9.78,9.77,9.78,5200.0,6.8863,6.8933,6.8863,6.8933,5200.0
2010-02-10 15:00:00,9.78,9.78,9.76,9.77,21200.0,6.8933,6.8933,6.8792,6.8863,21200.0
2010-02-10 15:05:00,9.77,9.78,9.74,9.77,30400.0,6.8863,6.8933,6.8651,6.8863,30400.0
2010-02-10 15:10:00,9.77,9.78,9.74,9.76,19600.0,6.8863,6.8933,6.8651,6.8792,19600.0
2010-02-10 15:15:00,9.76,9.76,9.74,9.76,13600.0,6.8792,6.8792,6.8651,6.8792,13600.0
2010-02-10 15:20:00,9.76,9.77,9.74,9.75,24800.0,6.8792,6.8863,6.8651,6.8722,24800.0
2010-02-10 15:25:00,9.75,9.77,9.74,9.76,22600.0,6.8722,6.8863,6.8651,6.8792,22600.0
2010-02-10 15:30:00,9.76,9.76,9.72,9.72,19200.0,6.8792,6.8792,6.851,6.851,19200.0
2010-02-10 15:35:00,9.72,9.74,9.71,9.72,54200.0,6.851,6.8651,6.844,6.851,54200.0
2010-02-10 15:40:00,9.72,9.72,9.69,9.69,91400.0,6.851,6.851,6.8299,6.8299,91400.0
2010-02-10 15:45:00,9.69,9.72,9.69,9.72,89200.0,6.8299,6.851,6.8299,6.851,89200.0
2010-02-10 15:50:00,9.72,9.72,9.7,9.72,37400.0,6.851,6.851,6.8369,6.851,37400.0
2010-02-10 15:55:00,9.72,9.72,9.71,9.71,139200.0,6.851,6.851,6.844,6.844,139200.0
2010-02-11 09:30:00,9.6,9.65,9.56,9.57,79200.0,6.7665,6.8017,6.7383,6.7453,79200.0
2010-02-11 09:35:00,9.57,9.67,9.56,9.6,31800.0,6.7453,6.8158,6.7383,6.7665,31800.0
2010-02-11 09:40:00,9.59,9.59,9.56,9.56,12400.0,6.7594,6.7594,6.7383,6.7383,12400.0
2010-02-11 09:45:00,9.56,9.6,9.56,9.6,29400.0,6.7383,6.7665,6.7383,6.7665,29400.0
2010-02-11 09:50:00,9.6,9.62,9.6,9.6,15200.0,6.7665,6.7806,6.7665,6.7665,15200.0
2010-02-11 09:55:00,9.6,9.68,9.6,9.64,25800.0,6.7665,6.8228,6.7665,6.7946,25800.0
2010-02-11 10:00:00,9.63,9.69,9.62,9.68,21000.0,6.7876,6.8299,6.7806,6.8228,21000.0
2010-02-11 10:05:00,9.68,9.7,9.68,9.68,14400.0,6.8228,6.8369,6.8228,6.8228,14400.0
2010-02-11 10:10:00,9.68,9.74,9.68,9.74,34800.0,6.8228,6.8651,6.8228,6.8651,34800.0
2010-02-11 10:15:00,9.74,9.75,9.74,9.75,10600.0,6.8651,6.8722,6.8651,6.8722,10600.0
2010-02-11 10:20:00,9.74,9.76,9.74,9.75,22400.0,6.8651,6.8792,6.8651,6.8722,22400.0
2010-02-11 10:25:00,9.75,9.76,9.72,9.74,16600.0,6.8722,6.8792,6.851,6.8651,16600.0
2010-02-11 10:30:00,9.74,9.75,9.73,9.74,24800.0,6.8651,6.8722,6.8581,6.8651,24800.0
2010-02-11 10:35:00,9.74,9.78,9.74,9.77,26600.0,6.8651,6.8933,6.8651,6.8863,26600.0
2010-02-11 10:40:00,9.77,9.78,9.74,9.76,17600.0,6.8863,6.8933,6.8651,6.8792,17600.0
2010-02-11 10:45:00,9.75,9.76,9.74,9.74,27400.0,6.8722,6.8792,6.8651,6.8651,27400.0
2010-02-11 10:50:00,9.74,9.77,9.73,9.77,32600.0,6.8651,6.8863,6.8581,6.8863,32600.0
2010-02-11 10:55:00,9.78,9.78,9.74,9.74,126600.0,6.8933,6.8933,6.8651,6.8651,126600.0
2010-02-11 11:00:00,9.76,9.78,9.75,9.77,21000.0,6.8792,6.8933,6.8722,6.8863,21000.0
2010-02-11 11:05:00,9.78,9.78,9.77,9.78,8200.0,6.8933,6.8933,6.8863,6.8933,8200.0
2010-02-11 11:10:00,9.78,9.79,9.77,9.78,6600.0,6.8933,6.9004,6.8863,6.8933,6600.0
2010-02-11 11:15:00,9.78,9.79,9.76,9.76,4800.0,6.8933,6.9004,6.8792,6.8792,4800.0
2010-02-11 11:20:00,9.77,9.83,9.77,9.83,12000.0,6.8863,6.9286,6.8863,6.9286,12000.0
2010-02-11 11:25:00,9.83,9.85,9.81,9.83,13800.0,6.9286,6.9427,6.9145,6.9286,13800.0
2010-02-11 11:30:00,9.83,9.83,9.81,9.82,4600.0,6.9286,6.9286,6.9145,6.9215,4600.0
2010-02-11 11:35:00,9.82,9.86,9.82,9.86,26400.0,6.9215,6.9497,6.9215,6.9497,26400.0
2010-02-11 11:40:00,9.86,9.86,9.84,9.86,36400.0,6.9497,6.9497,6.9356,6.9497,36400.0
2010-02-11 11:45:00,9.86,9.9,9.86,9.9,28200.0,6.9497,6.9779,6.9497,6.9779,28200.0
2010-02-11 11:50:00,9.9,9.9,9.88,9.9,16600.0,6.9779,6.9779,6.9638,6.9779,16600.0
2010-02-11 11:55:00,9.9,9.93,9.88,9.93,129200.0,6.9779,6.9991,6.9638,6.9991,129200.0
2010-02-11 12:00:00,9.93,9.94,9.92,9.94,116600.0,6.9991,7.0061,6.992,7.0061,116600.0
2010-02-11 12:05:00,9.94,9.95,9.93,9.94,25000.0,7.0061,7.0131,6.9991,7.0061,25000.0
2010-02-11 12:10:00,9.94,9.95,9.92,9.94,35800.0,7.0061,7.0131,6.992,7.0061,35800.0
2010-02-11 12:15:00,9.94,9.94,9.92,9.93,33600.0,7.0061,7.0061,6.992,6.9991,33600.0
2010-02-11 12:20:00,9.93,9.97,9.93,9.97,55000.0,6.9991,7.0272,6.9991,7.0272,55000.0
2010-02-11 12:25:00,9.97,9.97,9.95,9.96,37000.0,7.0272,7.0272,7.0131,7.0202,37000.0
2010-02-11 12:30:00,9.96,9.97,9.96,9.97,32600.0,7.0202,7.0272,7.0202,7.0272,32600.0
2010-02-11 12:35:00,9.97,9.99,9.97,9.99,42400.0,7.0272,7.0413,7.0272,7.0413,42400.0
2010-02-11 12:40:00,9.99,9.99,9.96,9.97,20200.0,7.0413,7.0413,7.0202,7.0272,20200.0
2010-02-11 12:45:00,9.97,9.99,9.97,9.98,24200.0,7.0272,7.0413,7.0272,7.0343,24200.0
2010-02-11 12:50:00,9.99,10.02,9.99,10.02,80800.0,7.0413,7.0625,7.0413,7.0625,80800.0
2010-02-11 12:55:00,10.02,10.03,9.99,9.99,50800.0,7.0625,7.0695,7.0413,7.0413,50800.0
2010-02-11 13:00:00,9.99,10.02,9.99,10.0,54200.0,7.0413,7.0625,7.0413,7.0484,54200.0
2010-02-11 13:05:00,10.0,10.02,10.0,10.02,31800.0,7.0484,7.0625,7.0484,7.0625,31800.0
2010-02-11 13:10:00,10.02,10.03,10.01,10.02,49000.0,7.0625,7.0695,7.0554,7.0625,49000.0
2010-02-11 13:15:00,10.02,10.02,10.01,10.02,19000.0,7.0625,7.0625,7.0554,7.0625,19000.0
2010-02-11 13:20:00,10.02,10.02,10.01,10.01,20800.0,7.0625,7.0625,7.0554,7.0554,20800.0
2010-02-11 13:25:00,10.01,10.02,10.0,10.01,26800.0,7.0554,7.0625,7.0484,7.0554,26800.0
2010-02-11 13:30:00,10.01,10.01,9.99,10.0,32600.0,7.0554,7.0554,7.0413,7.0484,32600.0
2010-02-11 13:35:00,10.0,10.0,9.97,9.97,41000.0,7.0484,7.0484,7.0272,7.0272,41000.0
2010-02-11 13:40:00,9.97,10.02,9.97,10.02,95600.0,7.0272,7.0625,7.0272,7.0625,95600.0
2010-02-11 13:45:00,10.02,10.03,9.99,9.99,66800.0,7.0625,7.0695,7.0413,7.0413,66800.0
2010-02-11 13:50:00,10.0,10.0,9.99,9.99,11600.0,7.0484,7.0484,7.0413,7.0413,11600.0
2010-02-11 13:55:00,9.99,9.99,9.98,9.98,50400.0,7.0413,7.0413,7.0343,7.0343,50400.0
2010-02-11 14:00:00,9.99,10.0,9.97,10.0,44800.0,7.0413,7.0484,7.0272,7.0484,44800.0
2010-02-11 14:05:00,10.01,10.01,9.99,10.01,63000.0,7.0554,7.0554,7.0413,7.0554,63000.0
2010-02-11 14:10:00,10.01,10.01,9.98,10.0,37200.0,7.0554,7.0554,7.0343,7.0484,37200.0
2010-02-11 14:15:00,10.0,10.01,9.99,10.0,46600.0,7.0484,7.0554,7.0413,7.0484,46600.0
2010-02-11 14:20:00,10.01,10.01,9.99,10.01,27400.0,7.0554,7.0554,7.0413,7.0554,27400.0
2010-02-11 14:25:00,10.01,10.02,10.0,10.01,31800.0,7.0554,7.0625,7.0484,7.0554,31800.0
2010-02-11 14:30:00,10.01,10.02,9.99,9.99,24400.0,7.0554,7.0625,7.0413,7.0413,24400.0
2010-02-11 14:35:00,10.0,10.02,9.99,10.0,30400.0,7.0484,7.0625,7.0413,7.0484,30400.0
2010-02-11 14:40:00,10.0,10.01,9.99,9.99,37800.0,7.0484,7.0554,7.0413,7.0413,37800.0
2010-02-11 14:45:00,9.99,10.0,9.99,9.99,34600.0,7.0413,7.0484,7.0413,7.0413,34600.0
2010-02-11 14:50:00,9.99,10.0,9.97,9.97,52800.0,7.0413,7.0484,7.0272,7.0272,52800.0
2010-02-11 14:55:00,9.97,9.97,9.97,9.97,26800.0,7.0272,7.0272,7.0272,7.0272,26800.0
2010-02-11 15:00:00,9.97,9.97,9.97,9.97,23200.0,7.0272,7.0272,7.0272,7.0272,23200.0
2010-02-11 15:05:00,9.97,9.99,9.97,9.99,13000.0,7.0272,7.0413,7.0272,7.0413,13000.0
2010-02-11 15:10:00,9.98,9.99,9.97,9.98,71000.0,7.0343,7.0413,7.0272,7.0343,71000.0
2010-02-11 15:15:00,9.98,9.99,9.98,9.98,9800.0,7.0343,7.0413,7.0343,7.0343,9800.0
2010-02-11 15:20:00,9.98,9.99,9.98,9.99,13800.0,7.0343,7.0413,7.0343,7.0413,13800.0
2010-02-11 15:25:00,9.99,9.99,9.98,9.99,21800.0,7.0413,7.0413,7.0343,7.0413,21800.0
2010-02-11 15:30:00,9.99,9.99,9.98,9.99,31200.0,7.0413,7.0413,7.0343,7.0413,31200.0
2010-02-11 15:35:00,9.98,9.99,9.97,9.97,32600.0,7.0343,7.0413,7.0272,7.0272,32600.0
2010-02-11 15:40:00,9.97,9.97,9.96,9.96,39400.0,7.0272,7.0272,7.0202,7.0202,39400.0
2010-02-11 15:45:00,9.96,9.96,9.93,9.93,66200.0,7.0202,7.0202,6.9991,6.9991,66200.0
2010-02-11 15:50:00,9.93,9.95,9.93,9.94,99200.0,6.9991,7.0131,6.9991,7.0061,99200.0
2010-02-11 15:55:00,9.94,9.98,9.94,9.97,352600.0,7.0061,7.0343,7.0061,7.0272,352600.0
2010-02-12 09:30:00,9.88,9.88,9.79,9.82,32000.0,6.9638,6.9638,6.9004,6.9215,32000.0
2010-02-12 09:35:00,9.81,9.81,9.79,9.8,31400.0,6.9145,6.9145,6.9004,6.9074,31400.0
2010-02-12 09:40:00,9.79,9.83,9.79,9.83,28800.0,6.9004,6.9286,6.9004,6.9286,28800.0
2010-02-12 09:45:00,9.84,9.86,9.8,9.85,23400.0,6.9356,6.9497,6.9074,6.9427,23400.0
2010-02-12 09:50:00,9.84,9.87,9.81,9.86,22200.0,6.9356,6.9568,6.9145,6.9497,22200.0
2010-02-12 09:55:00,9.86,9.9,9.85,9.88,44200.0,6.9497,6.9779,6.9427,6.9638,44200.0
2010-02-12 10:00:00,9.87,9.88,9.83,9.88,51200.0,6.9568,6.9638,6.9286,6.9638,51200.0
2010-02-12 10:05:00,9.88,9.9,9.85,9.9,51200.0,6.9638,6.9779,6.9427,6.9779,51200.0
2010-02-12 10:10:00,9.9,9.92,9.86,9.88,31200.0,6.9779,6.992,6.9497,6.9638,31200.0
2010-02-12 10:15:00,9.87,9.89,9.85,9.85,62800.0,6.9568,6.9709,6.9427,6.9427,62800.0
2010-02-12 10:20:00,9.85,9.85,9.81,9.83,21000.0,6.9427,6.9427,6.9145,6.9286,21000.0
2010-02-12 10:25:00,9.83,9.86,9.81,9.85,43400.0,6.9286,6.9497,6.9145,6.9427,43400.0
2010-02-12 10:30:00,9.85,9.88,9.85,9.87,14600.0,6.9427,6.9638,6.9427,6.9568,14600.0
2010-02-12 10:35:00,9.87,9.88,9.81,9.81,18000.0,6.9568,6.9638,6.9145,6.9145,18000.0
2010-02-12 10:40:00,9.82,9.84,9.81,9.83,37600.0,6.9215,6.9356,6.9145,6.9286,37600.0
2010-02-12 10:45:00,9.82,9.85,9.81,9.84,119800.0,6.9215,6.9427,6.9145,6.9356,119800.0
2010-02-12 10:50:00,9.84,9.9,9.84,9.89,20400.0,6.9356,6.9779,6.9356,6.9709,20400.0
2010-02-12 10:55:00,9.88,9.94,9.88,9.94,34600.0,6.9638,7.0061,6.9638,7.0061,34600.0
2010-02-12 11:00:00,9.93,9.93,9.88,9.91,22400.0,6.9991,6.9991,6.9638,6.985,22400.0
2010-02-12 11:05:00,9.91,9.93,9.9,9.9,37600.0,6.985,6.9991,6.9779,6.9779,37600.0
2010-02-12 11:10:00,9.9,9.94,9.9,9.94,14600.0,6.9779,7.0061,6.9779,7.0061,14600.0
2010-02-12 11:15:00,9.94,9.95,9.92,9.94,17400.0,7.0061,7.0131,6.992,7.0061,17400.0
2010-02-12 11:20:00,9.94,9.96,9.93,9.96,33200.0,7.0061,7.0202,6.9991,7.0202,33200.0
2010-02-12 11:25:00,9.96,9.97,9.94,9.95,10400.0,7.0202,7.0272,7.0061,7.0131,10400.0
2010-02-12 11:30:00,9.96,9.97,9.95,9.96,15000.0,7.0202,7.0272,7.0131,7.0202,15000.0
2010-02-12 11:35:00,9.96,9.97,9.95,9.95,18000.0,7.0202,7.0272,7.0131,7.0131,18000.0
2010-02-12 11:40:00,9.95,9.96,9.94,9.95,20000.0,7.0131,7.0202,7.0061,7.0131,20000.0
2010-02-12 11:45:00,9.95,9.96,9.94,9.95,18400.0,7.0131,7.0202,7.0061,7.0131,18400.0
2010-02-12 11:50:00,9.95,9.97,9.93,9.97,24600.0,7.0131,7.0272,6.9991,7.0272,24600.0
2010-02-12 11:55:00,9.96,9.96,9.94,9.95,9800.0,7.0202,7.0202,7.0061,7.0131,9800.0
2010-02-12 12:00:00,9.95,9.98,9.95,9.97,12800.0,7.0131,7.0343,7.0131,7.0272,12800.0
2010-02-12 12:05:00,9.97,9.98,9.97,9.97,19000.0,7.0272,7.0343,7.0272,7.0272,19000.0
2010-02-12 12:10:00,9.98,9.99,9.97,9.98,36400.0,7.0343,7.0413,7.0272,7.0343,36400.0
2010-02-12 12:15:00,9.99,10.06,9.99,10.05,49000.0,7.0413,7.0907,7.0413,7.0836,49000.0
2010-02-12 12:20:00,10.04,10.07,10.04,10.05,24600.0,7.0766,7.0977,7.0766,7.0836,24600.0
2010-02-12 12:25:00,10.05,10.05,10.04,10.05,14000.0,7.0836,7.0836,7.0766,7.0836,14000.0
2010-02-12 12:30:00,10.04,10.05,10.01,10.02,23400.0,7.0766,7.0836,7.0554,7.0625,23400.0
2010-02-12 12:35:00,10.02,10.03,10.01,10.02,17200.0,7.0625,7.0695,7.0554,7.0625,17200.0
2010-02-12 12:40:00,10.03,10.03,9.99,9.99,36800.0,7.0695,7.0695,7.0413,7.0413,36800.0
2010-02-12 12:45:00,10.0,10.01,10.0,10.0,27800.0,7.0484,7.0554,7.0484,7.0484,27800.0
2010-02-12 12:50:00,10.0,10.01,9.99,10.0,33600.0,7.0484,7.0554,7.0413,7.0484,33600.0
2010-02-12 12:55:00,10.0,10.01,9.99,9.99,19400.0,7.0484,7.0554,7.0413,7.0413,19400.0
2010-02-12 13:00:00,10.0,10.01,10.0,10.01,13200.0,7.0484,7.0554,7.0484,7.0554,13200.0
2010-02-12 13:05:00,10.01,10.02,10.0,10.02,13600.0,7.0554,7.0625,7.0484,7.0625,13600.0
2010-02-12 13:10:00,10.02,10.02,10.0,10.0,12000.0,7.0625,7.0625,7.0484,7.0484,12000.0
2010-02-12 13:15:00,10.0,10.01,9.97,10.01,55600.0,7.0484,7.0554,7.0272,7.0554,55600.0
2010-02-12 13:20:00,10.0,10.0,9.97,9.97,74200.0,7.0484,7.0484,7.0272,7.0272,74200.0
2010-02-12 13:25:00,9.97,9.97,9.95,9.95,18000.0,7.0272,7.0272,7.0131,7.0131,18000.0
2010-02-12 13:30:00,9.95,9.96,9.93,9.96,24800.0,7.0131,7.0202,6.9991,7.0202,24800.0
2010-02-12 13:35:00,9.96,9.96,9.95,9.96,17800.0,7.0202,7.0202,7.0131,7.0202,17800.0
2010-02-12 13:40:00,9.96,10.01,9.96,10.0,16600.0,7.0202,7.0554,7.0202,7.0484,16600.0
2010-02-12 13:45:00,9.99,9.99,9.97,9.99,46400.0,7.0413,7.0413,7.0272,7.0413,46400.0
2010-02-12 13:50:00,10.0,10.01,9.99,10.01,13200.0,7.0484,7.0554,7.0413,7.0554,13200.0
2010-02-12 13:55:00,10.01,10.01,9.99,10.01,8000.0,7.0554,7.0554,7.0413,7.0554,8000.0
2010-02-12 14:00:00,10.0,10.0,9.99,10.0,32800.0,7.0484,7.0484,7.0413,7.0484,32800.0
2010-02-12 14:05:00,10.0,10.02,10.0,10.02,5200.0,7.0484,7.0625,7.0484,7.0625,5200.0
2010-02-12 14:10:00,10.02,10.04,10.02,10.03,16800.0,7.0625,7.0766,7.0625,7.0695,16800.0
2010-02-12 14:15:00,10.03,10.05,10.03,10.05,17200.0,7.0695,7.0836,7.0695,7.0836,17200.0
2010-02-12 14:20:00,10.05,10.08,10.05,10.05,27000.0,7.0836,7.1048,7.0836,7.0836,27000.0
2010-02-12 14:25:00,10.05,10.07,10.05,10.06,14400.0,7.0836,7.0977,7.0836,7.0907,14400.0
2010-02-12 14:30:00,10.06,10.06,10.04,10.06,23600.0,7.0907,7.0907,7.0766,7.0907,23600.0
2010-02-12 14:35:00,10.06,10.06,10.04,10.06,17000.0,7.0907,7.0907,7.0766,7.0907,17000.0
2010-02-12 14:40:00,10.06,10.06,10.04,10.04,11000.0,7.0907,7.0907,7.0766,7.0766,11000.0
2010-02-12 14:45:00,10.05,10.06,10.05,10.06,13000.0,7.0836,7.0907,7.0836,7.0907,13000.0
2010-02-12 14:50:00,10.06,10.07,10.05,10.07,25000.0,7.0907,7.0977,7.0836,7.0977,25000.0
2010-02-12 14:55:00,10.06,10.06,10.03,10.05,12000.0,7.0907,7.0907,7.0695,7.0836,12000.0
2010-02-12 15:00:00,10.04,10.04,10.0,10.03,24400.0,7.0766,7.0766,7.0484,7.0695,24400.0
2010-02-12 15:05:00,10.02,10.06,10.02,10.05,22600.0,7.0625,7.0907,7.0625,7.0836,22600.0
2010-02-12 15:10:00,10.06,10.06,10.03,10.06,27800.0,7.0907,7.0907,7.0695,7.0907,27800.0
2010-02-12 15:15:00,10.06,10.08,10.05,10.06,56800.0,7.0907,7.1048,7.0836,7.0907,56800.0
2010-02-12 15:20:00,10.06,10.08,10.05,10.08,44200.0,7.0907,7.1048,7.0836,7.1048,44200.0
2010-02-12 15:25:00,10.08,10.08,10.05,10.05,21800.0,7.1048,7.1048,7.0836,7.0836,21800.0
2010-02-12 15:30:00,10.06,10.06,10.05,10.06,62400.0,7.0907,7.0907,7.0836,7.0907,62400.0
2010-02-12 15:35:00,10.06,10.06,10.06,10.06,20600.0,7.0907,7.0907,7.0907,7.0907,20600.0
2010-02-12 15:40:00,10.06,10.12,10.06,10.09,101800.0,7.0907,7.133,7.0907,7.1118,101800.0
2010-02-12 15:45:00,10.09,10.09,10.08,10.09,43200.0,7.1118,7.1118,7.1048,7.1118,43200.0
2010-02-12 15:50:00,10.09,10.11,10.06,10.1,69000.0,7.1118,7.1259,7.0907,7.1189,69000.0
2010-02-12 15:55:00,10.1,10.12,10.09,10.12,175200.0,7.1189,7.133,7.1118,7.133,175200.0
2010-02-16 09:30:00,10.19,10.24,10.19,10.21,27400.0,7.1823,7.2176,7.1823,7.1964,27400.0
2010-02-16 09:35:00,10.2,10.21,10.17,10.19,8600.0,7.1894,7.1964,7.1682,7.1823,8600.0
2010-02-16 09:40:00,10.2,10.2,10.17,10.18,11200.0,7.1894,7.1894,7.1682,7.1753,11200.0
2010-02-16 09:45:00,10.17,10.17,10.14,10.15,20000.0,7.1682,7.1682,7.1471,7.1541,20000.0
2010-02-16 09:50:00,10.16,10.19,10.16,10.18,9600.0,7.1612,7.1823,7.1612,7.1753,9600.0
2010-02-16 09:55:00,10.19,10.19,10.14,10.16,12600.0,7.1823,7.1823,7.1471,7.1612,12600.0
2010-02-16 10:00:00,10.17,10.17,10.14,10.15,15000.0,7.1682,7.1682,7.1471,7.1541,15000.0
2010-02-16 10:05:00,10.15,10.15,10.14,10.15,7000.0,7.1541,7.1541,7.1471,7.1541,7000.0
2010-02-16 10:10:00,10.15,10.19,10.15,10.19,9400.0,7.1541,7.1823,7.1541,7.1823,9400.0
2010-02-16 10:15:00,10.19,10.21,10.19,10.21,9000.0,7.1823,7.1964,7.1823,7.1964,9000.0
2010-02-16 10:20:00,10.21,10.22,10.21,10.22,8200.0,7.1964,7.2035,7.1964,7.2035,8200.0
2010-02-16 10:25:00,10.21,10.26,10.21,10.26,54000.0,7.1964,7.2316,7.1964,7.2316,54000.0
2010-02-16 10:30:00,10.26,10.28,10.25,10.27,18400.0,7.2316,7.2457,7.2246,7.2387,18400.0
2010-02-16 10:35:00,10.27,10.3,10.27,10.3,16200.0,7.2387,7.2598,7.2387,7.2598,16200.0
2010-02-16 10:40:00,10.3,10.31,10.29,10.31,31000.0,7.2598,7.2669,7.2528,7.2669,31000.0
2010-02-16 10:45:00,10.31,10.31,10.29,10.3,13000.0,7.2669,7.2669,7.2528,7.2598,13000.0
2010-02-16 10:50:00,10.3,10.3,10.26,10.26,9600.0,7.2598,7.2598,7.2316,7.2316,9600.0
2010-02-16 10:55:00,10.26,10.28,10.25,10.27,30000.0,7.2316,7.2457,7.2246,7.2387,30000.0
2010-02-16 11:00:00,10.27,10.27,10.26,10.26,4200.0,7.2387,7.2387,7.2316,7.2316,4200.0
2010-02-16 11:05:00,10.26,10.26,10.25,10.26,14400.0,7.2316,7.2316,7.2246,7.2316,14400.0
2010-02-16 11:10:00,10.25,10.26,10.24,10.25,68000.0,7.2246,7.2316,7.2176,7.2246,68000.0
2010-02-16 11:15:00,10.26,10.26,10.24,10.25,12000.0,7.2316,7.2316,7.2176,7.2246,12000.0
2010-02-16 11:20:00,10.24,10.26,10.24,10.24,68200.0,7.2176,7.2316,7.2176,7.2176,68200.0
2010-02-16 11:25:00,10.24,10.25,10.24,10.25,12800.0,7.2176,7.2246,7.2176,7.2246,12800.0
2010-02-16 11:30:00,10.24,10.25,10.24,10.24,12400.0,7.2176,7.2246,7.2176,7.2176,12400.0
2010-02-16 11:35:00,10.24,10.24,10.24,10.24,4800.0,7.2176,7.2176,7.2176,7.2176,4800.0
2010-02-16 11:40:00,10.24,10.25,10.24,10.25,20200.0,7.2176,7.2246,7.2176,7.2246,20200.0
2010-02-16 11:45:00,10.24,10.25,10.24,10.24,6600.0,7.2176,7.2246,7.2176,7.2176,6600.0
2010-02-16 11:50:00,10.24,10.25,10.24,10.24,6200.0,7.2176,7.2246,7.2176,7.2176,6200.0
2010-02-16 11:55:00,10.24,10.24,10.24,10.24,3600.0,7.2176,7.2176,7.2176,7.2176,3600.0
2010-02-16 12:00:00,10.24,10.25,10.24,10.25,8600.0,7.2176,7.2246,7.2176,7.2246,8600.0
2010-02-16 12:05:00,10.25,10.26,10.24,10.24,11000.0,7.2246,7.2316,7.2176,7.2176,11000.0
2010-02-16 12:10:00,10.24,10.25,10.24,10.24,4800.0,7.2176,7.2246,7.2176,7.2176,4800.0
2010-02-16 12:15:00,10.25,10.25,10.24,10.25,3400.0,7.2246,7.2246,7.2176,7.2246,3400.0
2010-02-16 12:20:00,10.25,10.25,10.24,10.25,9000.0,7.2246,7.2246,7.2176,7.2246,9000.0
2010-02-16 12:25:00,10.24,10.25,10.24,10.24,20000.0,7.2176,7.2246,7.2176,7.2176,20000.0
2010-02-16 12:30:00,10.24,10.27,10.24,10.26,106200.0,7.2176,7.2387,7.2176,7.2316,106200.0
2010-02-16 12:35:00,10.26,10.28,10.26,10.28,11200.0,7.2316,7.2457,7.2316,7.2457,11200.0
2010-02-16 12:40:00,10.28,10.29,10.28,10.28,10600.0,7.2457,7.2528,7.2457,7.2457,10600.0
2010-02-16 12:45:00,10.29,10.29,10.28,10.28,4400.0,7.2528,7.2528,7.2457,7.2457,4400.0
2010-02-16 12:50:00,10.28,10.29,10.28,10.28,6600.0,7.2457,7.2528,7.2457,7.2457,6600.0
2010-02-16 12:55:00,10.28,10.28,10.27,10.27,16400.0,7.2457,7.2457,7.2387,7.2387,16400.0
2010-02-16 13:00:00,10.27,10.27,10.25,10.26,20200.0,7.2387,7.2387,7.2246,7.2316,20200.0
2010-02-16 13:05:00,10.26,10.26,10.24,10.24,10600.0,7.2316,7.2316,7.2176,7.2176,10600.0
2010-02-16 13:10:00,10.25,10.26,10.24,10.25,39600.0,7.2246,7.2316,7.2176,7.2246,39600.0
2010-02-16 13:15:00,10.25,10.26,10.24,10.25,10200.0,7.2246,7.2316,7.2176,7.2246,10200.0
2010-02-16 13:20:00,10.25,10.25,10.24,10.24,11200.0,7.2246,7.2246,7.2176,7.2176,11200.0
2010-02-16 13:25:00,10.24,10.27,10.24,10.27,17000.0,7.2176,7.2387,7.2176,7.2387,17000.0
2010-02-16 13:30:00,10.27,10.27,10.27,10.27,4400.0,7.2387,7.2387,7.2387,7.2387,4400.0
2010-02-16 13:35:00,10.26,10.27,10.26,10.27,8400.0,7.2316,7.2387,7.2316,7.2387,8400.0
2010-02-16 13:40:00,10.26,10.27,10.26,10.26,4800.0,7.2316,7.2387,7.2316,7.2316,4800.0
2010-02-16 13:45:00,10.27,10.27,10.26,10.26,7400.0,7.2387,7.2387,7.2316,7.2316,7400.0
2010-02-16 13:50:00,10.26,10.27,10.26,10.26,3800.0,7.2316,7.2387,7.2316,7.2316,3800.0
2010-02-16 13:55:00,10.26,10.27,10.26,10.26,4800.0,7.2316,7.2387,7.2316,7.2316,4800.0
2010-02-16 14:00:00,10.26,10.27,10.25,10.25,15800.0,7.2316,7.2387,7.2246,7.2246,15800.0
2010-02-16 14:05:00,10.25,10.26,10.25,10.25,5800.0,7.2246,7.2316,7.2246,7.2246,5800.0
2010-02-16 14:10:00,10.25,10.26,10.25,10.25,2400.0,7.2246,7.2316,7.2246,7.2246,2400.0
2010-02-16 14:15:00,10.25,10.26,10.25,10.25,7800.0,7.2246,7.2316,7.2246,7.2246,7800.0
2010-02-16 14:20:00,10.25,10.26,10.25,10.25,10200.0,7.2246,7.2316,7.2246,7.2246,10200.0
2010-02-16 14:25:00,10.25,10.26,10.25,10.25,23800.0,7.2246,7.2316,7.2246,7.2246,23800.0
2010-02-16 14:30:00,10.25,10.26,10.25,10.26,11200.0,7.2246,7.2316,7.2246,7.2316,11200.0
2010-02-16 14:35:00,10.25,10.26,10.24,10.24,4800.0,7.2246,7.2316,7.2176,7.2176,4800.0
2010-02-16 14:40:00,10.24,10.26,10.24,10.26,16200.0,7.2176,7.2316,7.2176,7.2316,16200.0
2010-02-16 14:45:00,10.25,10.26,10.25,10.25,12000.0,7.2246,7.2316,7.2246,7.2246,12000.0
2010-02-16 14:50:00,10.26,10.27,10.25,10.27,15400.0,7.2316,7.2387,7.2246,7.2387,15400.0
2010-02-16 14:55:00,10.27,10.27,10.26,10.27,29400.0,7.2387,7.2387,7.2316,7.2387,29400.0
2010-02-16 15:00:00,10.27,10.27,10.26,10.27,11800.0,7.2387,7.2387,7.2316,7.2387,11800.0
2010-02-16 15:05:00,10.27,10.28,10.27,10.28,33600.0,7.2387,7.2457,7.2387,7.2457,33600.0
2010-02-16 15:10:00,10.27,10.29,10.27,10.28,20800.0,7.2387,7.2528,7.2387,7.2457,20800.0
2010-02-16 15:15:00,10.29,10.29,10.28,10.28,35400.0,7.2528,7.2528,7.2457,7.2457,35400.0
2010-02-16 15:20:00,10.28,10.29,10.28,10.29,18800.0,7.2457,7.2528,7.2457,7.2528,18800.0
2010-02-16 15:25:00,10.29,10.3,10.29,10.29,47800.0,7.2528,7.2598,7.2528,7.2528,47800.0
2010-02-16 15:30:00,10.3,10.32,10.29,10.32,30600.0,7.2598,7.2739,7.2528,7.2739,30600.0
2010-02-16 15:35:00,10.31,10.33,10.31,10.33,51800.0,7.2669,7.281,7.2669,7.281,51800.0
2010-02-16 15:40:00,10.32,10.33,10.31,10.32,66600.0,7.2739,7.281,7.2669,7.2739,66600.0
2010-02-16 15:45:00,10.32,10.32,10.31,10.31,50000.0,7.2739,7.2739,7.2669,7.2669,50000.0
2010-02-16 15:50:00,10.31,10.31,10.29,10.29,259000.0,7.2669,7.2669,7.2528,7.2528,259000.0
2010-02-16 15:55:00,10.29,10.31,10.27,10.31,398000.0,7.2528,7.2669,7.2387,7.2669,398000.0
2010-02-17 09:30:00,10.35,10.38,10.33,10.38,36600.0,7.2951,7.3162,7.281,7.3162,36600.0
2010-02-17 09:35:00,10.4,10.45,10.38,10.41,103000.0,7.3303,7.3656,7.3162,7.3374,103000.0
2010-02-17 09:40:00,10.4,10.43,10.39,10.4,32000.0,7.3303,7.3515,7.3233,7.3303,32000.0
2010-02-17 09:45:00,10.4,10.41,10.37,10.41,66000.0,7.3303,7.3374,7.3092,7.3374,66000.0
2010-02-17 09:50:00,10.42,10.42,10.37,10.38,51600.0,7.3444,7.3444,7.3092,7.3162,51600.0
2010-02-17 09:55:00,10.38,10.38,10.37,10.38,28800.0,7.3162,7.3162,7.3092,7.3162,28800.0
2010-02-17 10:00:00,10.38,10.38,10.36,10.36,93800.0,7.3162,7.3162,7.3021,7.3021,93800.0
2010-02-17 10:05:00,10.36,10.37,10.35,10.35,60000.0,7.3021,7.3092,7.2951,7.2951,60000.0
2010-02-17 10:10:00,10.35,10.36,10.34,10.34,31600.0,7.2951,7.3021,7.288,7.288,31600.0
2010-02-17 10:15:00,10.35,10.35,10.33,10.34,46000.0,7.2951,7.2951,7.281,7.288,46000.0
2010-02-17 10:20:00,10.34,10.35,10.33,10.35,54000.0,7.288,7.2951,7.281,7.2951,54000.0
2010-02-17 10:25:00,10.35,10.35,10.34,10.34,23800.0,7.2951,7.2951,7.288,7.288,23800.0
2010-02-17 10:30:00,10.34,10.35,10.33,10.34,47600.0,7.288,7.2951,7.281,7.288,47600.0
2010-02-17 10:35:00,10.35,10.35,10.33,10.34,47200.0,7.2951,7.2951,7.281,7.288,47200.0
2010-02-17 10:40:00,10.34,10.35,10.34,10.34,21600.0,7.288,7.2951,7.288,7.288,21600.0
2010-02-17 10:45:00,10.34,10.34,10.34,10.34,25400.0,7.288,7.288,7.288,7.288,25400.0
2010-02-17 10:50:00,10.34,10.34,10.32,10.33,23000.0,7.288,7.288,7.2739,7.281,23000.0
2010-02-17 10:55:00,10.33,10.33,10.31,10.31,35400.0,7.281,7.281,7.2669,7.2669,35400.0
2010-02-17 11:00:00,10.31,10.32,10.29,10.29,43600.0,7.2669,7.2739,7.2528,7.2528,43600.0
2010-02-17 11:05:00,10.29,10.29,10.29,10.29,33400.0,7.2528,7.2528,7.2528,7.2528,33400.0
2010-02-17 11:10:00,10.29,10.29,10.28,10.28,30200.0,7.2528,7.2528,7.2457,7.2457,30200.0
2010-02-17 11:15:00,10.28,10.28,10.25,10.26,54200.0,7.2457,7.2457,7.2246,7.2316,54200.0
2010-02-17 11:20:00,10.26,10.26,10.24,10.26,40400.0,7.2316,7.2316,7.2176,7.2316,40400.0
2010-02-17 11:25:00,10.26,10.26,10.21,10.21,34600.0,7.2316,7.2316,7.1964,7.1964,34600.0
2010-02-17 11:30:00,10.21,10.21,10.17,10.18,73000.0,7.1964,7.1964,7.1682,7.1753,73000.0
2010-02-17 11:35:00,10.18,10.2,10.17,10.17,71200.0,7.1753,7.1894,7.1682,7.1682,71200.0
2010-02-17 11:40:00,10.17,10.17,10.15,10.15,52400.0,7.1682,7.1682,7.1541,7.1541,52400.0
2010-02-17 11:45:00,10.16,10.19,10.15,10.18,31400.0,7.1612,7.1823,7.1541,7.1753,31400.0
2010-02-17 11:50:00,10.18,10.19,10.18,10.19,70200.0,7.1753,7.1823,7.1753,7.1823,70200.0
2010-02-17 11:55:00,10.19,10.2,10.19,10.2,11400.0,7.1823,7.1894,7.1823,7.1894,11400.0
2010-02-17 12:00:00,10.2,10.21,10.19,10.21,22600.0,7.1894,7.1964,7.1823,7.1964,22600.0
2010-02-17 12:05:00,10.21,10.21,10.21,10.21,7600.0,7.1964,7.1964,7.1964,7.1964,7600.0
2010-02-17 12:10:00,10.21,10.21,10.21,10.21,11600.0,7.1964,7.1964,7.1964,7.1964,11600.0
2010-02-17 12:15:00,10.21,10.21,10.2,10.21,48200.0,7.1964,7.1964,7.1894,7.1964,48200.0
2010-02-17 12:20:00,10.21,10.22,10.21,10.21,24400.0,7.1964,7.2035,7.1964,7.1964,24400.0
2010-02-17 12:25:00,10.21,10.21,10.2,10.2,17200.0,7.1964,7.1964,7.1894,7.1894,17200.0
2010-02-17 12:30:00,10.2,10.21,10.2,10.2,21000.0,7.1894,7.1964,7.1894,7.1894,21000.0
2010-02-17 12:35:00,10.2,10.2,10.2,10.2,19400.0,7.1894,7.1894,7.1894,7.1894,19400.0
2010-02-17 12:40:00,10.2,10.2,10.2,10.2,16800.0,7.1894,7.1894,7.1894,7.1894,16800.0
2010-02-17 12:45:00,10.2,10.2,10.2,10.2,22200.0,7.1894,7.1894,7.1894,7.1894,22200.0
2010-02-17 12:50:00,10.2,10.2,10.2,10.2,16400.0,7.1894,7.1894,7.1894,7.1894,16400.0
2010-02-17 12:55:00,10.2,10.2,10.2,10.2,28600.0,7.1894,7.1894,7.1894,7.1894,28600.0
2010-02-17 13:00:00,10.2,10.2,10.2,10.2,46400.0,7.1894,7.1894,7.1894,7.1894,46400.0
2010-02-17 13:05:00,10.2,10.2,10.2,10.2,15000.0,7.1894,7.1894,7.1894,7.1894,15000.0
2010-02-17 13:10:00,10.2,10.21,10.2,10.2,38000.0,7.1894,7.1964,7.1894,7.1894,38000.0
2010-02-17 13:15:00,10.21,10.21,10.2,10.2,21600.0,7.1964,7.1964,7.1894,7.1894,21600.0
2010-02-17 13:20:00,10.2,10.21,10.2,10.2,31000.0,7.1894,7.1964,7.1894,7.1894,31000.0
2010-02-17 13:25:00,10.2,10.21,10.2,10.2,33000.0,7.1894,7.1964,7.1894,7.1894,33000.0
2010-02-17 13:30:00,10.2,10.21,10.2,10.2,26000.0,7.1894,7.1964,7.1894,7.1894,26000.0
2010-02-17 13:35:00,10.21,10.21,10.2,10.2,17600.0,7.1964,7.1964,7.1894,7.1894,17600.0
2010-02-17 13:40:00,10.2,10.21,10.2,10.2,26400.0,7.1894,7.1964,7.1894,7.1894,26400.0
2010-02-17 13:45:00,10.2,10.2,10.17,10.18,41800.0,7.1894,7.1894,7.1682,7.1753,41800.0
2010-02-17 13:50:00,10.17,10.18,10.17,10.17,25000.0,7.1682,7.1753,7.1682,7.1682,25000.0
2010-02-17 13:55:00,10.18,10.18,10.17,10.18,25600.0,7.1753,7.1753,7.1682,7.1753,25600.0
2010-02-17 14:00:00,10.18,10.18,10.17,10.17,72400.0,7.1753,7.1753,7.1682,7.1682,72400.0
2010-02-17 14:05:00,10.18,10.18,10.17,10.18,45000.0,7.1753,7.1753,7.1682,7.1753,45000.0
2010-02-17 14:10:00,10.18,10.18,10.17,10.18,19800.0,7.1753,7.1753,7.1682,7.1753,19800.0
2010-02-17 14:15:00,10.17,10.18,10.15,10.15,28800.0,7.1682,7.1753,7.1541,7.1541,28800.0
2010-02-17 14:20:00,10.15,10.15,10.15,10.15,21400.0,7.1541,7.1541,7.1541,7.1541,21400.0
2010-02-17 14:25:00,10.15,10.15,10.15,10.15,17400.0,7.1541,7.1541,7.1541,7.1541,17400.0
2010-02-17 14:30:00,10.15,10.15,10.13,10.15,65400.0,7.1541,7.1541,7.14,7.1541,65400.0
2010-02-17 14:35:00,10.15,10.15,10.15,10.15,11200.0,7.1541,7.1541,7.1541,7.1541,11200.0
2010-02-17 14:40:00,10.15,10.15,10.15,10.15,14400.0,7.1541,7.1541,7.1541,7.1541,14400.0
2010-02-17 14:45:00,10.15,10.15,10.15,10.15,18200.0,7.1541,7.1541,7.1541,7.1541,18200.0
2010-02-17 14:50:00,10.15,10.15,10.15,10.15,32400.0,7.1541,7.1541,7.1541,7.1541,32400.0
2010-02-17 14:55:00,10.15,10.15,10.13,10.15,76800.0,7.1541,7.1541,7.14,7.1541,76800.0
2010-02-17 15:00:00,10.15,10.15,10.15,10.15,35000.0,7.1541,7.1541,7.1541,7.1541,35000.0
2010-02-17 15:05:00,10.15,10.16,10.15,10.16,52200.0,7.1541,7.1612,7.1541,7.1612,52200.0
2010-02-17 15:10:00,10.16,10.2,10.16,10.2,40400.0,7.1612,7.1894,7.1612,7.1894,40400.0
2010-02-17 15:15:00,10.2,10.21,10.19,10.21,41800.0,7.1894,7.1964,7.1823,7.1964,41800.0
2010-02-17 15:20:00,10.21,10.22,10.21,10.22,35000.0,7.1964,7.2035,7.1964,7.2035,35000.0
2010-02-17 15:25:00,10.22,10.24,10.21,10.24,64600.0,7.2035,7.2176,7.1964,7.2176,64600.0
2010-02-17 15:30:00,10.24,10.26,10.24,10.26,48000.0,7.2176,7.2316,7.2176,7.2316,48000.0
2010-02-17 15:35:00,10.26,10.26,10.23,10.24,59800.0,7.2316,7.2316,7.2105,7.2176,59800.0
2010-02-17 15:40:00,10.24,10.24,10.21,10.22,110000.0,7.2176,7.2176,7.1964,7.2035,110000.0
2010-02-17 15:45:00,10.22,10.22,10.19,10.2,124000.0,7.2035,7.2035,7.1823,7.1894,124000.0
2010-02-17 15:50:00,10.19,10.21,10.18,10.21,137800.0,7.1823,7.1964,7.1753,7.1964,137800.0
2010-02-17 15:55:00,10.21,10.23,10.21,10.23,117800.0,7.1964,7.2105,7.1964,7.2105,117800.0
2010-02-18 09:30:00,10.17,10.19,10.16,10.18,42200.0,7.1682,7.1823,7.1612,7.1753,42200.0
2010-02-18 09:35:00,10.18,10.2,10.15,10.15,28000.0,7.1753,7.1894,7.1541,7.1541,28000.0
2010-02-18 09:40:00,10.15,10.18,10.13,10.13,26200.0,7.1541,7.1753,7.14,7.14,26200.0
2010-02-18 09:45:00,10.13,10.16,10.13,10.15,13400.0,7.14,7.1612,7.14,7.1541,13400.0
2010-02-18 09:50:00,10.15,10.2,10.14,10.18,23000.0,7.1541,7.1894,7.1471,7.1753,23000.0
2010-02-18 09:55:00,10.18,10.19,10.17,10.18,18800.0,7.1753,7.1823,7.1682,7.1753,18800.0
2010-02-18 10:00:00,10.17,10.19,10.16,10.18,27200.0,7.1682,7.1823,7.1612,7.1753,27200.0
2010-02-18 10:05:00,10.18,10.19,10.17,10.17,42400.0,7.1753,7.1823,7.1682,7.1682,42400.0
2010-02-18 10:10:00,10.17,10.19,10.17,10.17,40800.0,7.1682,7.1823,7.1682,7.1682,40800.0
2010-02-18 10:15:00,10.17,10.17,10.15,10.15,23400.0,7.1682,7.1682,7.1541,7.1541,23400.0
2010-02-18 10:20:00,10.15,10.15,10.1,10.12,32800.0,7.1541,7.1541,7.1189,7.133,32800.0
2010-02-18 10:25:00,10.11,10.13,10.11,10.13,22400.0,7.1259,7.14,7.1259,7.14,22400.0
2010-02-18 10:30:00,10.13,10.14,10.12,10.13,41200.0,7.14,7.1471,7.133,7.14,41200.0
2010-02-18 10:35:00,10.12,10.15,10.12,10.15,15000.0,7.133,7.1541,7.133,7.1541,15000.0
2010-02-18 10:40:00,10.15,10.15,10.14,10.15,13200.0,7.1541,7.1541,7.1471,7.1541,13200.0
2010-02-18 10:45:00,10.15,10.15,10.13,10.13,13400.0,7.1541,7.1541,7.14,7.14,13400.0
2010-02-18 10:50:00,10.13,10.13,10.13,10.13,7400.0,7.14,7.14,7.14,7.14,7400.0
2010-02-18 10:55:00,10.13,10.13,10.13,10.13,8000.0,7.14,7.14,7.14,7.14,8000.0
2010-02-18 11:00:00,10.13,10.13,10.13,10.13,12600.0,7.14,7.14,7.14,7.14,12600.0
2010-02-18 11:05:00,10.13,10.13,10.13,10.13,11800.0,7.14,7.14,7.14,7.14,11800.0
2010-02-18 11:10:00,10.13,10.13,10.13,10.13,23200.0,7.14,7.14,7.14,7.14,23200.0
2010-02-18 11:15:00,10.13,10.15,10.13,10.14,12200.0,7.14,7.1541,7.14,7.1471,12200.0
2010-02-18 11:20:00,10.13,10.15,10.13,10.15,10800.0,7.14,7.1541,7.14,7.1541,10800.0
2010-02-18 11:25:00,10.15,10.15,10.13,10.13,13400.0,7.1541,7.1541,7.14,7.14,13400.0
2010-02-18 11:30:00,10.13,10.13,10.13,10.13,14000.0,7.14,7.14,7.14,7.14,14000.0
2010-02-18 11:35:00,10.13,10.14,10.13,10.13,14000.0,7.14,7.1471,7.14,7.14,14000.0
2010-02-18 11:40:00,10.13,10.14,10.13,10.14,8000.0,7.14,7.1471,7.14,7.1471,8000.0
2010-02-18 11:45:00,10.13,10.14,10.13,10.13,9600.0,7.14,7.1471,7.14,7.14,9600.0
2010-02-18 11:50:00,10.13,10.15,10.13,10.14,12400.0,7.14,7.1541,7.14,7.1471,12400.0
2010-02-18 11:55:00,10.14,10.16,10.14,10.16,8800.0,7.1471,7.1612,7.1471,7.1612,8800.0
2010-02-18 12:00:00,10.15,10.16,10.15,10.16,3000.0,7.1541,7.1612,7.1541,7.1612,3000.0
2010-02-18 12:05:00,10.16,10.17,10.15,10.15,6200.0,7.1612,7.1682,7.1541,7.1541,6200.0
2010-02-18 12:10:00,10.15,10.15,10.15,10.15,10000.0,7.1541,7.1541,7.1541,7.1541,10000.0
2010-02-18 12:15:00,10.15,10.18,10.15,10.18,13400.0,7.1541,7.1753,7.1541,7.1753,13400.0
2010-02-18 12:20:00,10.17,10.17,10.17,10.17,9600.0,7.1682,7.1682,7.1682,7.1682,9600.0
2010-02-18 12:25:00,10.18,10.18,10.17,10.17,1400.0,7.1753,7.1753,7.1682,7.1682,1400.0
2010-02-18 12:30:00,10.17,10.17,10.17,10.17,4000.0,7.1682,7.1682,7.1682,7.1682,4000.0
2010-02-18 12:35:00,10.17,10.17,10.15,10.15,4200.0,7.1682,7.1682,7.1541,7.1541,4200.0
2010-02-18 12:40:00,10.15,10.16,10.15,10.15,2800.0,7.1541,7.1612,7.1541,7.1541,2800.0
2010-02-18 12:45:00,10.16,10.16,10.15,10.15,6200.0,7.1612,7.1612,7.1541,7.1541,6200.0
2010-02-18 12:50:00,10.15,10.15,10.15,10.15,2800.0,7.1541,7.1541,7.1541,7.1541,2800.0
2010-02-18 12:55:00,10.15,10.15,10.15,10.15,2000.0,7.1541,7.1541,7.1541,7.1541,2000.0
2010-02-18 13:00:00,10.15,10.18,10.15,10.17,57600.0,7.1541,7.1753,7.1541,7.1682,57600.0
2010-02-18 13:05:00,10.17,10.18,10.17,10.17,4000.0,7.1682,7.1753,7.1682,7.1682,4000.0
2010-02-18 13:10:00,10.17,10.17,10.17,10.17,3600.0,7.1682,7.1682,7.1682,7.1682,3600.0
2010-02-18 13:15:00,10.17,10.17,10.17,10.17,4400.0,7.1682,7.1682,7.1682,7.1682,4400.0
2010-02-18 13:20:00,10.17,10.17,10.17,10.17,7600.0,7.1682,7.1682,7.1682,7.1682,7600.0
2010-02-18 13:25:00,10.17,10.17,10.17,10.17,1400.0,7.1682,7.1682,7.1682,7.1682,1400.0
2010-02-18 13:30:00,10.17,10.17,10.17,10.17,5000.0,7.1682,7.1682,7.1682,7.1682,5000.0
2010-02-18 13:35:00,10.17,10.17,10.17,10.17,7400.0,7.1682,7.1682,7.1682,7.1682,7400.0
2010-02-18 13:40:00,10.17,10.18,10.17,10.18,16400.0,7.1682,7.1753,7.1682,7.1753,16400.0
2010-02-18 13:45:00,10.18,10.18,10.18,10.18,7200.0,7.1753,7.1753,7.1753,7.1753,7200.0
2010-02-18 13:50:00,10.18,10.19,10.17,10.18,23600.0,7.1753,7.1823,7.1682,7.1753,23600.0
2010-02-18 13:55:00,10.18,10.18,10.16,10.16,25400.0,7.1753,7.1753,7.1612,7.1612,25400.0
2010-02-18 14:00:00,10.17,10.17,10.16,10.17,9800.0,7.1682,7.1682,7.1612,7.1682,9800.0
2010-02-18 14:05:00,10.17,10.17,10.16,10.16,3800.0,7.1682,7.1682,7.1612,7.1612,3800.0
2010-02-18 14:10:00,10.16,10.17,10.16,10.16,1600.0,7.1612,7.1682,7.1612,7.1612,1600.0
2010-02-18 14:15:00,10.16,10.17,10.16,10.17,53800.0,7.1612,7.1682,7.1612,7.1682,53800.0
2010-02-18 14:20:00,10.17,10.18,10.17,10.18,11400.0,7.1682,7.1753,7.1682,7.1753,11400.0
2010-02-18 14:25:00,10.18,10.19,10.18,10.18,27400.0,7.1753,7.1823,7.1753,7.1753,27400.0
2010-02-18 14:30:00,10.18,10.19,10.17,10.17,27800.0,7.1753,7.1823,7.1682,7.1682,27800.0
2010-02-18 14:35:00,10.18,10.19,10.17,10.19,59200.0,7.1753,7.1823,7.1682,7.1823,59200.0
2010-02-18 14:40:00,10.19,10.19,10.18,10.18,22600.0,7.1823,7.1823,7.1753,7.1753,22600.0
2010-02-18 14:45:00,10.19,10.19,10.19,10.19,13400.0,7.1823,7.1823,7.1823,7.1823,13400.0
2010-02-18 14:50:00,10.19,10.2,10.18,10.2,38200.0,7.1823,7.1894,7.1753,7.1894,38200.0
2010-02-18 14:55:00,10.2,10.2,10.19,10.2,8000.0,7.1894,7.1894,7.1823,7.1894,8000.0
2010-02-18 15:00:00,10.2,10.21,10.2,10.21,23400.0,7.1894,7.1964,7.1894,7.1964,23400.0
2010-02-18 15:05:00,10.21,10.21,10.2,10.21,24800.0,7.1964,7.1964,7.1894,7.1964,24800.0
2010-02-18 15:10:00,10.21,10.21,10.21,10.21,6400.0,7.1964,7.1964,7.1964,7.1964,6400.0
2010-02-18 15:15:00,10.21,10.21,10.18,10.18,58000.0,7.1964,7.1964,7.1753,7.1753,58000.0
2010-02-18 15:20:00,10.19,10.19,10.17,10.17,20200.0,7.1823,7.1823,7.1682,7.1682,20200.0
2010-02-18 15:25:00,10.17,10.18,10.16,10.16,23000.0,7.1682,7.1753,7.1612,7.1612,23000.0
2010-02-18 15:30:00,10.17,10.17,10.15,10.15,32200.0,7.1682,7.1682,7.1541,7.1541,32200.0
2010-02-18 15:35:00,10.15,10.16,10.14,10.14,37000.0,7.1541,7.1612,7.1471,7.1471,37000.0
2010-02-18 15:40:00,10.15,10.15,10.13,10.13,93600.0,7.1541,7.1541,7.14,7.14,93600.0
2010-02-18 15:45:00,10.13,10.13,10.12,10.13,137400.0,7.14,7.14,7.133,7.14,137400.0
2010-02-18 15:50:00,10.12,10.13,10.12,10.13,110800.0,7.133,7.14,7.133,7.14,110800.0
2010-02-18 15:55:00,10.13,10.13,10.1,10.13,219400.0,7.14,7.14,7.1189,7.14,219400.0
2010-02-19 09:30:00,10.11,10.15,10.0,10.15,7800.0,7.1259,7.1541,7.0484,7.1541,7800.0
2010-02-19 09:35:00,10.13,10.15,10.1,10.13,33000.0,7.14,7.1541,7.1189,7.14,33000.0
2010-02-19 09:40:00,10.15,10.18,10.15,10.16,10800.0,7.1541,7.1753,7.1541,7.1612,10800.0
2010-02-19 09:45:00,10.17,10.17,10.15,10.17,17800.0,7.1682,7.1682,7.1541,7.1682,17800.0
2010-02-19 09:50:00,10.17,10.18,10.15,10.18,124200.0,7.1682,7.1753,7.1541,7.1753,124200.0
2010-02-19 09:55:00,10.18,10.18,10.13,10.13,32000.0,7.1753,7.1753,7.14,7.14,32000.0
2010-02-19 10:00:00,10.13,10.14,10.13,10.13,42200.0,7.14,7.1471,7.14,7.14,42200.0
2010-02-19 10:05:00,10.13,10.13,10.13,10.13,27600.0,7.14,7.14,7.14,7.14,27600.0
2010-02-19 10:10:00,10.13,10.14,10.13,10.14,21200.0,7.14,7.1471,7.14,7.1471,21200.0
2010-02-19 10:15:00,10.13,10.15,10.13,10.14,77600.0,7.14,7.1541,7.14,7.1471,77600.0
2010-02-19 10:20:00,10.15,10.17,10.15,10.15,25000.0,7.1541,7.1682,7.1541,7.1541,25000.0
2010-02-19 10:25:00,10.15,10.17,10.15,10.16,19200.0,7.1541,7.1682,7.1541,7.1612,19200.0
2010-02-19 10:30:00,10.17,10.17,10.15,10.17,79400.0,7.1682,7.1682,7.1541,7.1682,79400.0
2010-02-19 10:35:00,10.17,10.18,10.16,10.18,64800.0,7.1682,7.1753,7.1612,7.1753,64800.0
2010-02-19 10:40:00,10.18,10.19,10.17,10.17,41400.0,7.1753,7.1823,7.1682,7.1682,41400.0
2010-02-19 10:45:00,10.17,10.17,10.15,10.16,24800.0,7.1682,7.1682,7.1541,7.1612,24800.0
2010-02-19 10:50:00,10.16,10.17,10.13,10.15,114600.0,7.1612,7.1682,7.14,7.1541,114600.0
2010-02-19 10:55:00,10.15,10.15,10.15,10.15,4000.0,7.1541,7.1541,7.1541,7.1541,4000.0
2010-02-19 11:00:00,10.15,10.16,10.15,10.15,23200.0,7.1541,7.1612,7.1541,7.1541,23200.0
2010-02-19 11:05:00,10.15,10.17,10.15,10.17,24600.0,7.1541,7.1682,7.1541,7.1682,24600.0
2010-02-19 11:10:00,10.17,10.2,10.17,10.2,21200.0,7.1682,7.1894,7.1682,7.1894,21200.0
2010-02-19 11:15:00,10.2,10.2,10.18,10.18,13600.0,7.1894,7.1894,7.1753,7.1753,13600.0
2010-02-19 11:20:00,10.18,10.2,10.18,10.2,24200.0,7.1753,7.1894,7.1753,7.1894,24200.0
2010-02-19 11:25:00,10.21,10.21,10.2,10.21,9200.0,7.1964,7.1964,7.1894,7.1964,9200.0
2010-02-19 11:30:00,10.2,10.24,10.2,10.24,25000.0,7.1894,7.2176,7.1894,7.2176,25000.0
2010-02-19 11:35:00,10.24,10.24,10.23,10.24,20400.0,7.2176,7.2176,7.2105,7.2176,20400.0
2010-02-19 11:40:00,10.24,10.27,10.24,10.26,87600.0,7.2176,7.2387,7.2176,7.2316,87600.0
2010-02-19 11:45:00,10.26,10.28,10.25,10.27,110400.0,7.2316,7.2457,7.2246,7.2387,110400.0
2010-02-19 11:50:00,10.27,10.27,10.26,10.26,34600.0,7.2387,7.2387,7.2316,7.2316,34600.0
2010-02-19 11:55:00,10.26,10.27,10.25,10.27,94600.0,7.2316,7.2387,7.2246,7.2387,94600.0
2010-02-19 12:00:00,10.27,10.27,10.24,10.26,94000.0,7.2387,7.2387,7.2176,7.2316,94000.0
2010-02-19 12:05:00,10.25,10.26,10.25,10.26,17400.0,7.2246,7.2316,7.2246,7.2316,17400.0
2010-02-19 12:10:00,10.26,10.28,10.26,10.28,19800.0,7.2316,7.2457,7.2316,7.2457,19800.0
2010-02-19 12:15:00,10.28,10.29,10.28,10.29,15400.0,7.2457,7.2528,7.2457,7.2528,15400.0
2010-02-19 12:20:00,10.29,10.31,10.29,10.31,12000.0,7.2528,7.2669,7.2528,7.2669,12000.0
2010-02-19 12:25:00,10.31,10.31,10.29,10.29,10400.0,7.2669,7.2669,7.2528,7.2528,10400.0
2010-02-19 12:30:00,10.3,10.3,10.29,10.29,14800.0,7.2598,7.2598,7.2528,7.2528,14800.0
2010-02-19 12:35:00,10.29,10.3,10.29,10.3,21000.0,7.2528,7.2598,7.2528,7.2598,21000.0
2010-02-19 12:40:00,10.3,10.3,10.29,10.3,7000.0,7.2598,7.2598,7.2528,7.2598,7000.0
2010-02-19 12:45:00,10.29,10.31,10.29,10.31,29600.0,7.2528,7.2669,7.2528,7.2669,29600.0
2010-02-19 12:50:00,10.31,10.31,10.31,10.31,24800.0,7.2669,7.2669,7.2669,7.2669,24800.0
2010-02-19 12:55:00,10.31,10.33,10.31,10.32,42200.0,7.2669,7.281,7.2669,7.2739,42200.0
2010-02-19 13:00:00,10.33,10.34,10.32,10.32,30400.0,7.281,7.288,7.2739,7.2739,30400.0
2010-02-19 13:05:00,10.31,10.32,10.31,10.31,26800.0,7.2669,7.2739,7.2669,7.2669,26800.0
2010-02-19 13:10:00,10.32,10.32,10.31,10.31,46400.0,7.2739,7.2739,7.2669,7.2669,46400.0
2010-02-19 13:15:00,10.31,10.33,10.31,10.33,19600.0,7.2669,7.281,7.2669,7.281,19600.0
2010-02-19 13:20:00,10.32,10.32,10.31,10.31,7400.0,7.2739,7.2739,7.2669,7.2669,7400.0
2010-02-19 13:25:00,10.31,10.33,10.31,10.32,51400.0,7.2669,7.281,7.2669,7.2739,51400.0
2010-02-19 13:30:00,10.32,10.32,10.31,10.31,7400.0,7.2739,7.2739,7.2669,7.2669,7400.0
2010-02-19 13:35:00,10.31,10.31,10.31,10.31,3600.0,7.2669,7.2669,7.2669,7.2669,3600.0
2010-02-19 13:40:00,10.31,10.31,10.3,10.3,7400.0,7.2669,7.2669,7.2598,7.2598,7400.0
2010-02-19 13:45:00,10.3,10.3,10.29,10.3,16600.0,7.2598,7.2598,7.2528,7.2598,16600.0
2010-02-19 13:50:00,10.3,10.3,10.28,10.29,9600.0,7.2598,7.2598,7.2457,7.2528,9600.0
2010-02-19 13:55:00,10.29,10.29,10.28,10.28,10000.0,7.2528,7.2528,7.2457,7.2457,10000.0
2010-02-19 14:00:00,10.27,10.28,10.27,10.27,5600.0,7.2387,7.2457,7.2387,7.2387,5600.0
2010-02-19 14:05:00,10.27,10.27,10.25,10.25,5400.0,7.2387,7.2387,7.2246,7.2246,5400.0
2010-02-19 14:10:00,10.25,10.26,10.25,10.26,4800.0,7.2246,7.2316,7.2246,7.2316,4800.0
2010-02-19 14:15:00,10.25,10.26,10.25,10.25,6800.0,7.2246,7.2316,7.2246,7.2246,6800.0
2010-02-19 14:20:00,10.26,10.26,10.24,10.25,9200.0,7.2316,7.2316,7.2176,7.2246,9200.0
2010-02-19 14:25:00,10.24,10.25,10.24,10.24,4200.0,7.2176,7.2246,7.2176,7.2176,4200.0
2010-02-19 14:30:00,10.24,10.27,10.24,10.27,17400.0,7.2176,7.2387,7.2176,7.2387,17400.0
2010-02-19 14:35:00,10.27,10.27,10.26,10.26,8200.0,7.2387,7.2387,7.2316,7.2316,8200.0
2010-02-19 14:40:00,10.26,10.26,10.24,10.24,12000.0,7.2316,7.2316,7.2176,7.2176,12000.0
2010-02-19 14:45:00,10.25,10.25,10.24,10.25,9000.0,7.2246,7.2246,7.2176,7.2246,9000.0
2010-02-19 14:50:00,10.25,10.25,10.24,10.24,10000.0,7.2246,7.2246,7.2176,7.2176,10000.0
2010-02-19 14:55:00,10.24,10.25,10.24,10.24,13600.0,7.2176,7.2246,7.2176,7.2176,13600.0
2010-02-19 15:00:00,10.24,10.24,10.24,10.24,22200.0,7.2176,7.2176,7.2176,7.2176,22200.0
2010-02-19 15:05:00,10.24,10.24,10.24,10.24,19800.0,7.2176,7.2176,7.2176,7.2176,19800.0
2010-02-19 15:10:00,10.24,10.24,10.23,10.24,52400.0,7.2176,7.2176,7.2105,7.2176,52400.0
2010-02-19 15:15:00,10.23,10.24,10.23,10.24,17200.0,7.2105,7.2176,7.2105,7.2176,17200.0
2010-02-19 15:20:00,10.23,10.24,10.23,10.24,25600.0,7.2105,7.2176,7.2105,7.2176,25600.0
2010-02-19 15:25:00,10.24,10.24,10.24,10.24,21600.0,7.2176,7.2176,7.2176,7.2176,21600.0
2010-02-19 15:30:00,10.24,10.27,10.24,10.27,30000.0,7.2176,7.2387,7.2176,7.2387,30000.0
2010-02-19 15:35:00,10.27,10.28,10.26,10.28,32600.0,7.2387,7.2457,7.2316,7.2457,32600.0
2010-02-19 15:40:00,10.28,10.29,10.28,10.29,54800.0,7.2457,7.2528,7.2457,7.2528,54800.0
2010-02-19 15:45:00,10.29,10.3,10.29,10.3,42400.0,7.2528,7.2598,7.2528,7.2598,42400.0
2010-02-19 15:50:00,10.3,10.3,10.28,10.28,83600.0,7.2598,7.2598,7.2457,7.2457,83600.0
2010-02-19 15:55:00,10.29,10.29,10.26,10.27,188200.0,7.2528,7.2528,7.2316,7.2387,188200.0
2010-02-22 09:30:00,10.31,10.36,10.31,10.34,19600.0,7.2669,7.3021,7.2669,7.288,19600.0
2010-02-22 09:35:00,10.35,10.37,10.3,10.33,11200.0,7.2951,7.3092,7.2598,7.281,11200.0
2010-02-22 09:40:00,10.33,10.33,10.29,10.3,18200.0,7.281,7.281,7.2528,7.2598,18200.0
2010-02-22 09:45:00,10.3,10.31,10.3,10.31,23800.0,7.2598,7.2669,7.2598,7.2669,23800.0
2010-02-22 09:50:00,10.3,10.31,10.29,10.31,39200.0,7.2598,7.2669,7.2528,7.2669,39200.0
2010-02-22 09:55:00,10.31,10.31,10.29,10.3,13400.0,7.2669,7.2669,7.2528,7.2598,13400.0
2010-02-22 10:00:00,10.31,10.31,10.28,10.28,38800.0,7.2669,7.2669,7.2457,7.2457,38800.0
2010-02-22 10:05:00,10.28,10.31,10.27,10.31,31200.0,7.2457,7.2669,7.2387,7.2669,31200.0
2010-02-22 10:10:00,10.31,10.31,10.31,10.31,6600.0,7.2669,7.2669,7.2669,7.2669,6600.0
2010-02-22 10:15:00,10.31,10.33,10.31,10.32,17200.0,7.2669,7.281,7.2669,7.2739,17200.0
2010-02-22 10:20:00,10.32,10.35,10.32,10.34,14000.0,7.2739,7.2951,7.2739,7.288,14000.0
2010-02-22 10:25:00,10.34,10.38,10.34,10.37,39200.0,7.288,7.3162,7.288,7.3092,39200.0
2010-02-22 10:30:00,10.37,10.38,10.34,10.35,16000.0,7.3092,7.3162,7.288,7.2951,16000.0
2010-02-22 10:35:00,10.35,10.35,10.33,10.34,6800.0,7.2951,7.2951,7.281,7.288,6800.0
2010-02-22 10:40:00,10.33,10.34,10.33,10.34,10800.0,7.281,7.288,7.281,7.288,10800.0
2010-02-22 10:45:00,10.34,10.34,10.32,10.33,23200.0,7.288,7.288,7.2739,7.281,23200.0
2010-02-22 10:50:00,10.33,10.35,10.33,10.35,14600.0,7.281,7.2951,7.281,7.2951,14600.0
2010-02-22 10:55:00,10.35,10.36,10.34,10.35,21800.0,7.2951,7.3021,7.288,7.2951,21800.0
2010-02-22 11:00:00,10.35,10.35,10.33,10.33,18600.0,7.2951,7.2951,7.281,7.281,18600.0
2010-02-22 11:05:00,10.33,10.33,10.31,10.31,9200.0,7.281,7.281,7.2669,7.2669,9200.0
2010-02-22 11:10:00,10.3,10.3,10.28,10.28,9000.0,7.2598,7.2598,7.2457,7.2457,9000.0
2010-02-22 11:15:00,10.28,10.3,10.27,10.3,16600.0,7.2457,7.2598,7.2387,7.2598,16600.0
2010-02-22 11:20:00,10.31,10.31,10.3,10.31,12800.0,7.2669,7.2669,7.2598,7.2669,12800.0
2010-02-22 11:25:00,10.31,10.31,10.3,10.31,21200.0,7.2669,7.2669,7.2598,7.2669,21200.0
2010-02-22 11:30:00,10.31,10.31,10.3,10.31,26400.0,7.2669,7.2669,7.2598,7.2669,26400.0
2010-02-22 11:35:00,10.31,10.33,10.31,10.33,33800.0,7.2669,7.281,7.2669,7.281,33800.0
2010-02-22 11:40:00,10.34,10.35,10.33,10.35,12600.0,7.288,7.2951,7.281,7.2951,12600.0
2010-02-22 11:45:00,10.35,10.35,10.33,10.34,12400.0,7.2951,7.2951,7.281,7.288,12400.0
2010-02-22 11:50:00,10.34,10.34,10.33,10.34,12600.0,7.288,7.288,7.281,7.288,12600.0
2010-02-22 11:55:00,10.34,10.34,10.34,10.34,4200.0,7.288,7.288,7.288,7.288,4200.0
2010-02-22 12:00:00,10.34,10.34,10.31,10.33,25400.0,7.288,7.288,7.2669,7.281,25400.0
2010-02-22 12:05:00,10.32,10.33,10.31,10.33,5200.0,7.2739,7.281,7.2669,7.281,5200.0
2010-02-22 12:10:00,10.31,10.33,10.31,10.33,8200.0,7.2669,7.281,7.2669,7.281,8200.0
2010-02-22 12:15:00,10.33,10.33,10.31,10.32,8000.0,7.281,7.281,7.2669,7.2739,8000.0
2010-02-22 12:20:00,10.31,10.32,10.31,10.32,6200.0,7.2669,7.2739,7.2669,7.2739,6200.0
2010-02-22 12:25:00,10.32,10.32,10.31,10.31,3400.0,7.2739,7.2739,7.2669,7.2669,3400.0
2010-02-22 12:30:00,10.31,10.32,10.31,10.31,4600.0,7.2669,7.2739,7.2669,7.2669,4600.0
2010-02-22 12:35:00,10.32,10.34,10.31,10.33,11400.0,7.2739,7.288,7.2669,7.281,11400.0
2010-02-22 12:40:00,10.33,10.34,10.32,10.33,74000.0,7.281,7.288,7.2739,7.281,74000.0
2010-02-22 12:45:00,10.33,10.35,10.33,10.34,20600.0,7.281,7.2951,7.281,7.288,20600.0
2010-02-22 12:50:00,10.33,10.34,10.33,10.33,9600.0,7.281,7.288,7.281,7.281,9600.0
2010-02-22 12:55:00,10.33,10.34,10.31,10.34,58600.0,7.281,7.288,7.2669,7.288,58600.0
2010-02-22 13:00:00,10.33,10.34,10.33,10.33,41400.0,7.281,7.288,7.281,7.281,41400.0
2010-02-22 13:05:00,10.33,10.33,10.32,10.33,3400.0,7.281,7.281,7.2739,7.281,3400.0
2010-02-22 13:10:00,10.32,10.35,10.32,10.35,50800.0,7.2739,7.2951,7.2739,7.2951,50800.0
2010-02-22 13:15:00,10.34,10.34,10.34,10.34,5800.0,7.288,7.288,7.288,7.288,5800.0
2010-02-22 13:20:00,10.34,10.34,10.34,10.34,11400.0,7.288,7.288,7.288,7.288,11400.0
2010-02-22 13:25:00,10.34,10.35,10.33,10.34,40000.0,7.288,7.2951,7.281,7.288,40000.0
2010-02-22 13:30:00,10.33,10.34,10.32,10.34,44400.0,7.281,7.288,7.2739,7.288,44400.0
2010-02-22 13:35:00,10.34,10.34,10.33,10.34,21200.0,7.288,7.288,7.281,7.288,21200.0
2010-02-22 13:40:00,10.34,10.38,10.33,10.38,49600.0,7.288,7.3162,7.281,7.3162,49600.0
2010-02-22 13:45:00,10.38,10.43,10.38,10.41,130800.0,7.3162,7.3515,7.3162,7.3374,130800.0
2010-02-22 13:50:00,10.4,10.4,10.4,10.4,21400.0,7.3303,7.3303,7.3303,7.3303,21400.0
2010-02-22 13:55:00,10.4,10.4,10.37,10.38,16400.0,7.3303,7.3303,7.3092,7.3162,16400.0
2010-02-22 14:00:00,10.37,10.38,10.36,10.36,15600.0,7.3092,7.3162,7.3021,7.3021,15600.0
2010-02-22 14:05:00,10.37,10.37,10.36,10.36,10400.0,7.3092,7.3092,7.3021,7.3021,10400.0
2010-02-22 14:10:00,10.36,10.39,10.36,10.38,59800.0,7.3021,7.3233,7.3021,7.3162,59800.0
2010-02-22 14:15:00,10.39,10.41,10.39,10.4,81200.0,7.3233,7.3374,7.3233,7.3303,81200.0
2010-02-22 14:20:00,10.4,10.43,10.4,10.43,74800.0,7.3303,7.3515,7.3303,7.3515,74800.0
2010-02-22 14:25:00,10.43,10.43,10.41,10.42,20200.0,7.3515,7.3515,7.3374,7.3444,20200.0
2010-02-22 14:30:00,10.42,10.45,10.41,10.45,93600.0,7.3444,7.3656,7.3374,7.3656,93600.0
2010-02-22 14:35:00,10.45,10.47,10.45,10.47,103400.0,7.3656,7.3797,7.3656,7.3797,103400.0
2010-02-22 14:40:00,10.47,10.48,10.45,10.46,52600.0,7.3797,7.3867,7.3656,7.3726,52600.0
2010-02-22 14:45:00,10.46,10.46,10.44,10.44,18600.0,7.3726,7.3726,7.3585,7.3585,18600.0
2010-02-22 14:50:00,10.44,10.45,10.43,10.44,21800.0,7.3585,7.3656,7.3515,7.3585,21800.0
2010-02-22 14:55:00,10.44,10.44,10.43,10.43,20800.0,7.3585,7.3585,7.3515,7.3515,20800.0
2010-02-22 15:00:00,10.43,10.45,10.43,10.45,76600.0,7.3515,7.3656,7.3515,7.3656,76600.0
2010-02-22 15:05:00,10.45,10.46,10.44,10.45,62000.0,7.3656,7.3726,7.3585,7.3656,62000.0
2010-02-22 15:10:00,10.46,10.46,10.43,10.44,106000.0,7.3726,7.3726,7.3515,7.3585,106000.0
2010-02-22 15:15:00,10.43,10.44,10.43,10.44,64400.0,7.3515,7.3585,7.3515,7.3585,64400.0
2010-02-22 15:20:00,10.45,10.46,10.45,10.46,35400.0,7.3656,7.3726,7.3656,7.3726,35400.0
2010-02-22 15:25:00,10.46,10.48,10.46,10.47,38000.0,7.3726,7.3867,7.3726,7.3797,38000.0
2010-02-22 15:30:00,10.47,10.48,10.45,10.45,55800.0,7.3797,7.3867,7.3656,7.3656,55800.0
2010-02-22 15:35:00,10.46,10.47,10.45,10.47,83200.0,7.3726,7.3797,7.3656,7.3797,83200.0
2010-02-22 15:40:00,10.46,10.47,10.45,10.46,120400.0,7.3726,7.3797,7.3656,7.3726,120400.0
2010-02-22 15:45:00,10.46,10.46,10.45,10.46,103400.0,7.3726,7.3726,7.3656,7.3726,103400.0
2010-02-22 15:50:00,10.45,10.46,10.45,10.46,98400.0,7.3656,7.3726,7.3656,7.3726,98400.0
2010-02-22 15:55:00,10.45,10.47,10.45,10.46,134000.0,7.3656,7.3797,7.3656,7.3726,134000.0
2010-02-23 09:30:00,10.48,10.48,10.29,10.4,41000.0,7.3867,7.3867,7.2528,7.3303,41000.0
2010-02-23 09:35:00,10.4,10.47,10.39,10.47,15200.0,7.3303,7.3797,7.3233,7.3797,15200.0
2010-02-23 09:40:00,10.46,10.55,10.45,10.52,50200.0,7.3726,7.4361,7.3656,7.4149,50200.0
2010-02-23 09:45:00,10.52,10.55,10.52,10.52,25600.0,7.4149,7.4361,7.4149,7.4149,25600.0
2010-02-23 09:50:00,10.53,10.54,10.49,10.53,84800.0,7.422,7.429,7.3938,7.422,84800.0
2010-02-23 09:55:00,10.52,10.6,10.52,10.58,102800.0,7.4149,7.4713,7.4149,7.4572,102800.0
2010-02-23 10:00:00,10.58,10.59,10.41,10.47,88800.0,7.4572,7.4642,7.3374,7.3797,88800.0
2010-02-23 10:05:00,10.47,10.51,10.47,10.49,56800.0,7.3797,7.4079,7.3797,7.3938,56800.0
2010-02-23 10:10:00,10.49,10.53,10.48,10.48,163000.0,7.3938,7.422,7.3867,7.3867,163000.0
2010-02-23 10:15:00,10.48,10.49,10.43,10.45,107400.0,7.3867,7.3938,7.3515,7.3656,107400.0
2010-02-23 10:20:00,10.44,10.46,10.44,10.44,84600.0,7.3585,7.3726,7.3585,7.3585,84600.0
2010-02-23 10:25:00,10.45,10.47,10.44,10.46,42600.0,7.3656,7.3797,7.3585,7.3726,42600.0
2010-02-23 10:30:00,10.46,10.47,10.43,10.44,56200.0,7.3726,7.3797,7.3515,7.3585,56200.0
2010-02-23 10:35:00,10.44,10.47,10.43,10.47,76600.0,7.3585,7.3797,7.3515,7.3797,76600.0
2010-02-23 10:40:00,10.47,10.47,10.46,10.47,55600.0,7.3797,7.3797,7.3726,7.3797,55600.0
2010-02-23 10:45:00,10.47,10.47,10.46,10.47,36800.0,7.3797,7.3797,7.3726,7.3797,36800.0
2010-02-23 10:50:00,10.47,10.47,10.45,10.45,45200.0,7.3797,7.3797,7.3656,7.3656,45200.0
2010-02-23 10:55:00,10.46,10.46,10.43,10.43,93600.0,7.3726,7.3726,7.3515,7.3515,93600.0
2010-02-23 11:00:00,10.43,10.48,10.43,10.47,82000.0,7.3515,7.3867,7.3515,7.3797,82000.0
2010-02-23 11:05:00,10.48,10.53,10.47,10.53,146800.0,7.3867,7.422,7.3797,7.422,146800.0
2010-02-23 11:10:00,10.53,10.53,10.5,10.51,53200.0,7.422,7.422,7.4008,7.4079,53200.0
2010-02-23 11:15:00,10.51,10.51,10.49,10.49,124200.0,7.4079,7.4079,7.3938,7.3938,124200.0
2010-02-23 11:20:00,10.49,10.51,10.49,10.5,130400.0,7.3938,7.4079,7.3938,7.4008,130400.0
2010-02-23 11:25:00,10.5,10.54,10.49,10.54,61400.0,7.4008,7.429,7.3938,7.429,61400.0
2010-02-23 11:30:00,10.54,10.55,10.54,10.54,60800.0,7.429,7.4361,7.429,7.429,60800.0
2010-02-23 11:35:00,10.55,10.57,10.54,10.57,49000.0,7.4361,7.4501,7.429,7.4501,49000.0
2010-02-23 11:40:00,10.57,10.57,10.56,10.56,28400.0,7.4501,7.4501,7.4431,7.4431,28400.0
2010-02-23 11:45:00,10.56,10.56,10.56,10.56,20200.0,7.4431,7.4431,7.4431,7.4431,20200.0
2010-02-23 11:50:00,10.56,10.58,10.55,10.58,87400.0,7.4431,7.4572,7.4361,7.4572,87400.0
2010-02-23 11:55:00,10.58,10.58,10.56,10.56,38600.0,7.4572,7.4572,7.4431,7.4431,38600.0
2010-02-23 12:00:00,10.57,10.57,10.56,10.56,32000.0,7.4501,7.4501,7.4431,7.4431,32000.0
2010-02-23 12:05:00,10.56,10.56,10.56,10.56,20400.0,7.4431,7.4431,7.4431,7.4431,20400.0
2010-02-23 12:10:00,10.56,10.56,10.56,10.56,19200.0,7.4431,7.4431,7.4431,7.4431,19200.0
2010-02-23 12:15:00,10.56,10.56,10.56,10.56,44400.0,7.4431,7.4431,7.4431,7.4431,44400.0
2010-02-23 12:20:00,10.56,10.56,10.55,10.56,37200.0,7.4431,7.4431,7.4361,7.4431,37200.0
2010-02-23 12:25:00,10.56,10.56,10.54,10.54,55400.0,7.4431,7.4431,7.429,7.429,55400.0
2010-02-23 12:30:00,10.54,10.55,10.54,10.54,42800.0,7.429,7.4361,7.429,7.429,42800.0
2010-02-23 12:35:00,10.54,10.54,10.52,10.53,71800.0,7.429,7.429,7.4149,7.422,71800.0
2010-02-23 12:40:00,10.53,10.55,10.52,10.53,52600.0,7.422,7.4361,7.4149,7.422,52600.0
2010-02-23 12:45:00,10.52,10.54,10.52,10.54,34200.0,7.4149,7.429,7.4149,7.429,34200.0
2010-02-23 12:50:00,10.54,10.56,10.54,10.56,25800.0,7.429,7.4431,7.429,7.4431,25800.0
2010-02-23 12:55:00,10.56,10.56,10.55,10.55,36200.0,7.4431,7.4431,7.4361,7.4361,36200.0
2010-02-23 13:00:00,10.55,10.56,10.55,10.55,29000.0,7.4361,7.4431,7.4361,7.4361,29000.0
2010-02-23 13:05:00,10.55,10.55,10.52,10.53,54400.0,7.4361,7.4361,7.4149,7.422,54400.0
2010-02-23 13:10:00,10.53,10.54,10.52,10.53,46000.0,7.422,7.429,7.4149,7.422,46000.0
2010-02-23 13:15:00,10.54,10.54,10.53,10.53,37000.0,7.429,7.429,7.422,7.422,37000.0
2010-02-23 13:20:00,10.53,10.54,10.53,10.54,46600.0,7.422,7.429,7.422,7.429,46600.0
2010-02-23 13:25:00,10.54,10.55,10.54,10.54,33800.0,7.429,7.4361,7.429,7.429,33800.0
2010-02-23 13:30:00,10.54,10.54,10.53,10.54,25200.0,7.429,7.429,7.422,7.429,25200.0
2010-02-23 13:35:00,10.54,10.54,10.53,10.54,20200.0,7.429,7.429,7.422,7.429,20200.0
2010-02-23 13:40:00,10.54,10.55,10.54,10.55,40400.0,7.429,7.4361,7.429,7.4361,40400.0
2010-02-23 13:45:00,10.55,10.55,10.54,10.55,48000.0,7.4361,7.4361,7.429,7.4361,48000.0
2010-02-23 13:50:00,10.55,10.56,10.54,10.55,33800.0,7.4361,7.4431,7.429,7.4361,33800.0
2010-02-23 13:55:00,10.56,10.56,10.55,10.56,92800.0,7.4431,7.4431,7.4361,7.4431,92800.0
2010-02-23 14:00:00,10.56,10.57,10.56,10.57,115200.0,7.4431,7.4501,7.4431,7.4501,115200.0
2010-02-23 14:05:00,10.57,10.58,10.56,10.58,69200.0,7.4501,7.4572,7.4431,7.4572,69200.0
2010-02-23 14:10:00,10.58,10.61,10.58,10.61,49800.0,7.4572,7.4783,7.4572,7.4783,49800.0
2010-02-23 14:15:00,10.61,10.63,10.61,10.63,264200.0,7.4783,7.4924,7.4783,7.4924,264200.0
2010-02-23 14:20:00,10.63,10.63,10.62,10.63,89400.0,7.4924,7.4924,7.4854,7.4924,89400.0
2010-02-23 14:25:00,10.63,10.64,10.63,10.63,64400.0,7.4924,7.4995,7.4924,7.4924,64400.0
2010-02-23 14:30:00,10.63,10.63,10.6,10.61,91800.0,7.4924,7.4924,7.4713,7.4783,91800.0
2010-02-23 14:35:00,10.61,10.65,10.61,10.65,82000.0,7.4783,7.5065,7.4783,7.5065,82000.0
2010-02-23 14:40:00,10.65,10.66,10.63,10.65,55800.0,7.5065,7.5136,7.4924,7.5065,55800.0
2010-02-23 14:45:00,10.65,10.66,10.65,10.65,60200.0,7.5065,7.5136,7.5065,7.5065,60200.0
2010-02-23 14:50:00,10.65,10.72,10.65,10.7,105800.0,7.5065,7.5559,7.5065,7.5418,105800.0
2010-02-23 14:55:00,10.7,10.74,10.7,10.74,180600.0,7.5418,7.57,7.5418,7.57,180600.0
2010-02-23 15:00:00,10.74,10.8,10.74,10.78,393000.0,7.57,7.6123,7.57,7.5982,393000.0
2010-02-23 15:05:00,10.78,10.79,10.77,10.78,138800.0,7.5982,7.6052,7.5911,7.5982,138800.0
2010-02-23 15:10:00,10.78,10.78,10.75,10.75,188000.0,7.5982,7.5982,7.577,7.577,188000.0
2010-02-23 15:15:00,10.76,10.77,10.75,10.76,98200.0,7.5841,7.5911,7.577,7.5841,98200.0
2010-02-23 15:20:00,10.77,10.79,10.76,10.78,123200.0,7.5911,7.6052,7.5841,7.5982,123200.0
2010-02-23 15:25:00,10.78,10.78,10.76,10.76,168600.0,7.5982,7.5982,7.5841,7.5841,168600.0
2010-02-23 15:30:00,10.76,10.79,10.76,10.79,179000.0,7.5841,7.6052,7.5841,7.6052,179000.0
2010-02-23 15:35:00,10.79,10.86,10.78,10.85,365800.0,7.6052,7.6546,7.5982,7.6475,365800.0
2010-02-23 15:40:00,10.86,10.86,10.74,10.74,331000.0,7.6546,7.6546,7.57,7.57,331000.0
2010-02-23 15:45:00,10.74,10.75,10.7,10.72,373200.0,7.57,7.577,7.5418,7.5559,373200.0
2010-02-23 15:50:00,10.72,10.73,10.67,10.68,320200.0,7.5559,7.5629,7.5206,7.5277,320200.0
2010-02-23 15:55:00,10.68,10.7,10.67,10.7,303800.0,7.5277,7.5418,7.5206,7.5418,303800.0
2010-02-24 09:30:00,10.76,10.79,10.71,10.74,22200.0,7.5841,7.6052,7.5488,7.57,22200.0
2010-02-24 09:35:00,10.74,10.74,10.65,10.68,25200.0,7.57,7.57,7.5065,7.5277,25200.0
2010-02-24 09:40:00,10.69,10.72,10.67,10.72,425200.0,7.5347,7.5559,7.5206,7.5559,425200.0
2010-02-24 09:45:00,10.73,10.8,10.73,10.8,21000.0,7.5629,7.6123,7.5629,7.6123,21000.0
2010-02-24 09:50:00,10.8,10.8,10.78,10.78,73200.0,7.6123,7.6123,7.5982,7.5982,73200.0
2010-02-24 09:55:00,10.78,10.78,10.76,10.76,26000.0,7.5982,7.5982,7.5841,7.5841,26000.0
2010-02-24 10:00:00,10.76,10.76,10.65,10.65,162400.0,7.5841,7.5841,7.5065,7.5065,162400.0
2010-02-24 10:05:00,10.65,10.65,10.58,10.61,99400.0,7.5065,7.5065,7.4572,7.4783,99400.0
2010-02-24 10:10:00,10.61,10.61,10.58,10.59,49600.0,7.4783,7.4783,7.4572,7.4642,49600.0
2010-02-24 10:15:00,10.59,10.59,10.55,10.56,52000.0,7.4642,7.4642,7.4361,7.4431,52000.0
2010-02-24 10:20:00,10.55,10.58,10.53,10.56,69800.0,7.4361,7.4572,7.422,7.4431,69800.0
2010-02-24 10:25:00,10.56,10.63,10.56,10.62,43600.0,7.4431,7.4924,7.4431,7.4854,43600.0
2010-02-24 10:30:00,10.61,10.65,10.6,10.65,41600.0,7.4783,7.5065,7.4713,7.5065,41600.0
2010-02-24 10:35:00,10.65,10.66,10.61,10.63,35000.0,7.5065,7.5136,7.4783,7.4924,35000.0
2010-02-24 10:40:00,10.63,10.64,10.62,10.62,29800.0,7.4924,7.4995,7.4854,7.4854,29800.0
2010-02-24 10:45:00,10.62,10.7,10.62,10.69,91200.0,7.4854,7.5418,7.4854,7.5347,91200.0
2010-02-24 10:50:00,10.69,10.69,10.63,10.63,37200.0,7.5347,7.5347,7.4924,7.4924,37200.0
2010-02-24 10:55:00,10.63,10.66,10.63,10.64,40000.0,7.4924,7.5136,7.4924,7.4995,40000.0
2010-02-24 11:00:00,10.65,10.65,10.62,10.63,34000.0,7.5065,7.5065,7.4854,7.4924,34000.0
2010-02-24 11:05:00,10.63,10.63,10.62,10.63,41200.0,7.4924,7.4924,7.4854,7.4924,41200.0
2010-02-24 11:10:00,10.63,10.63,10.62,10.62,25200.0,7.4924,7.4924,7.4854,7.4854,25200.0
2010-02-24 11:15:00,10.62,10.62,10.59,10.6,41600.0,7.4854,7.4854,7.4642,7.4713,41600.0
2010-02-24 11:20:00,10.59,10.6,10.56,10.58,36400.0,7.4642,7.4713,7.4431,7.4572,36400.0
2010-02-24 11:25:00,10.57,10.58,10.56,10.56,59800.0,7.4501,7.4572,7.4431,7.4431,59800.0
2010-02-24 11:30:00,10.56,10.58,10.56,10.58,45800.0,7.4431,7.4572,7.4431,7.4572,45800.0
2010-02-24 11:35:00,10.58,10.59,10.58,10.58,25600.0,7.4572,7.4642,7.4572,7.4572,25600.0
2010-02-24 11:40:00,10.58,10.58,10.56,10.56,15000.0,7.4572,7.4572,7.4431,7.4431,15000.0
2010-02-24 11:45:00,10.57,10.58,10.55,10.56,46600.0,7.4501,7.4572,7.4361,7.4431,46600.0
2010-02-24 11:50:00,10.56,10.58,10.56,10.57,22000.0,7.4431,7.4572,7.4431,7.4501,22000.0
2010-02-24 11:55:00,10.57,10.6,10.56,10.6,33800.0,7.4501,7.4713,7.4431,7.4713,33800.0
2010-02-24 12:00:00,10.6,10.61,10.59,10.61,19000.0,7.4713,7.4783,7.4642,7.4783,19000.0
2010-02-24 12:05:00,10.61,10.61,10.59,10.6,38000.0,7.4783,7.4783,7.4642,7.4713,38000.0
2010-02-24 12:10:00,10.59,10.6,10.59,10.6,9600.0,7.4642,7.4713,7.4642,7.4713,9600.0
2010-02-24 12:15:00,10.6,10.61,10.6,10.61,12800.0,7.4713,7.4783,7.4713,7.4783,12800.0
2010-02-24 12:20:00,10.61,10.61,10.6,10.6,28000.0,7.4783,7.4783,7.4713,7.4713,28000.0
2010-02-24 12:25:00,10.6,10.6,10.59,10.6,23000.0,7.4713,7.4713,7.4642,7.4713,23000.0
2010-02-24 12:30:00,10.6,10.62,10.59,10.62,25000.0,7.4713,7.4854,7.4642,7.4854,25000.0
2010-02-24 12:35:00,10.62,10.63,10.62,10.62,14800.0,7.4854,7.4924,7.4854,7.4854,14800.0
2010-02-24 12:40:00,10.63,10.65,10.62,10.65,38600.0,7.4924,7.5065,7.4854,7.5065,38600.0
2010-02-24 12:45:00,10.65,10.65,10.64,10.65,11400.0,7.5065,7.5065,7.4995,7.5065,11400.0
2010-02-24 12:50:00,10.64,10.64,10.63,10.63,20200.0,7.4995,7.4995,7.4924,7.4924,20200.0
2010-02-24 12:55:00,10.63,10.63,10.63,10.63,10800.0,7.4924,7.4924,7.4924,7.4924,10800.0
2010-02-24 13:00:00,10.63,10.63,10.6,10.61,22400.0,7.4924,7.4924,7.4713,7.4783,22400.0
2010-02-24 13:05:00,10.62,10.62,10.61,10.61,16800.0,7.4854,7.4854,7.4783,7.4783,16800.0
2010-02-24 13:10:00,10.61,10.63,10.61,10.63,19800.0,7.4783,7.4924,7.4783,7.4924,19800.0
2010-02-24 13:15:00,10.63,10.65,10.63,10.65,16400.0,7.4924,7.5065,7.4924,7.5065,16400.0
2010-02-24 13:20:00,10.64,10.67,10.64,10.67,21800.0,7.4995,7.5206,7.4995,7.5206,21800.0
2010-02-24 13:25:00,10.67,10.67,10.66,10.67,3000.0,7.5206,7.5206,7.5136,7.5206,3000.0
2010-02-24 13:30:00,10.66,10.67,10.66,10.67,12400.0,7.5136,7.5206,7.5136,7.5206,12400.0
2010-02-24 13:35:00,10.67,10.67,10.67,10.67,7800.0,7.5206,7.5206,7.5206,7.5206,7800.0
2010-02-24 13:40:00,10.67,10.67,10.66,10.67,13800.0,7.5206,7.5206,7.5136,7.5206,13800.0
2010-02-24 13:45:00,10.66,10.67,10.66,10.66,2800.0,7.5136,7.5206,7.5136,7.5136,2800.0
2010-02-24 13:50:00,10.66,10.67,10.66,10.67,9000.0,7.5136,7.5206,7.5136,7.5206,9000.0
2010-02-24 13:55:00,10.67,10.67,10.65,10.66,11000.0,7.5206,7.5206,7.5065,7.5136,11000.0
2010-02-24 14:00:00,10.65,10.65,10.65,10.65,9800.0,7.5065,7.5065,7.5065,7.5065,9800.0
2010-02-24 14:05:00,10.64,10.64,10.63,10.63,13800.0,7.4995,7.4995,7.4924,7.4924,13800.0
2010-02-24 14:10:00,10.63,10.63,10.63,10.63,6200.0,7.4924,7.4924,7.4924,7.4924,6200.0
2010-02-24 14:15:00,10.63,10.63,10.62,10.62,8600.0,7.4924,7.4924,7.4854,7.4854,8600.0
2010-02-24 14:20:00,10.62,10.62,10.62,10.62,10000.0,7.4854,7.4854,7.4854,7.4854,10000.0
2010-02-24 14:25:00,10.62,10.62,10.6,10.6,25800.0,7.4854,7.4854,7.4713,7.4713,25800.0
2010-02-24 14:30:00,10.6,10.6,10.58,10.58,40000.0,7.4713,7.4713,7.4572,7.4572,40000.0
2010-02-24 14:35:00,10.57,10.58,10.56,10.58,20000.0,7.4501,7.4572,7.4431,7.4572,20000.0
2010-02-24 14:40:00,10.57,10.6,10.56,10.6,34400.0,7.4501,7.4713,7.4431,7.4713,34400.0
2010-02-24 14:45:00,10.6,10.6,10.58,10.59,16600.0,7.4713,7.4713,7.4572,7.4642,16600.0
2010-02-24 14:50:00,10.6,10.6,10.58,10.59,18400.0,7.4713,7.4713,7.4572,7.4642,18400.0
2010-02-24 14:55:00,10.59,10.59,10.58,10.58,15400.0,7.4642,7.4642,7.4572,7.4572,15400.0
2010-02-24 15:00:00,10.58,10.59,10.58,10.59,23400.0,7.4572,7.4642,7.4572,7.4642,23400.0
2010-02-24 15:05:00,10.59,10.61,10.58,10.61,43200.0,7.4642,7.4783,7.4572,7.4783,43200.0
2010-02-24 15:10:00,10.61,10.61,10.6,10.61,27200.0,7.4783,7.4783,7.4713,7.4783,27200.0
2010-02-24 15:15:00,10.61,10.63,10.61,10.63,57400.0,7.4783,7.4924,7.4783,7.4924,57400.0
2010-02-24 15:20:00,10.63,10.66,10.63,10.66,103400.0,7.4924,7.5136,7.4924,7.5136,103400.0
2010-02-24 15:25:00,10.66,10.67,10.65,10.66,64600.0,7.5136,7.5206,7.5065,7.5136,64600.0
2010-02-24 15:30:00,10.66,10.67,10.65,10.65,109600.0,7.5136,7.5206,7.5065,7.5065,109600.0
2010-02-24 15:35:00,10.65,10.67,10.65,10.67,58800.0,7.5065,7.5206,7.5065,7.5206,58800.0
2010-02-24 15:40:00,10.67,10.67,10.65,10.65,42800.0,7.5206,7.5206,7.5065,7.5065,42800.0
2010-02-24 15:45:00,10.65,10.65,10.65,10.65,29000.0,7.5065,7.5065,7.5065,7.5065,29000.0
2010-02-24 15:50:00,10.65,10.66,10.65,10.66,54400.0,7.5065,7.5136,7.5065,7.5136,54400.0
2010-02-24 15:55:00,10.66,10.66,10.65,10.65,96000.0,7.5136,7.5136,7.5065,7.5065,96000.0
2010-02-25 09:30:00,10.31,10.31,10.18,10.24,165200.0,7.2669,7.2669,7.1753,7.2176,165200.0
2010-02-25 09:35:00,10.24,10.24,10.19,10.22,57000.0,7.2176,7.2176,7.1823,7.2035,57000.0
2010-02-25 09:40:00,10.22,10.28,10.21,10.26,74200.0,7.2035,7.2457,7.1964,7.2316,74200.0
2010-02-25 09:45:00,10.25,10.26,10.21,10.25,98400.0,7.2246,7.2316,7.1964,7.2246,98400.0
2010-02-25 09:50:00,10.25,10.28,10.24,10.27,52000.0,7.2246,7.2457,7.2176,7.2387,52000.0
2010-02-25 09:55:00,10.28,10.3,10.27,10.27,41000.0,7.2457,7.2598,7.2387,7.2387,41000.0
2010-02-25 10:00:00,10.27,10.28,10.25,10.27,96800.0,7.2387,7.2457,7.2246,7.2387,96800.0
2010-02-25 10:05:00,10.27,10.29,10.26,10.28,37000.0,7.2387,7.2528,7.2316,7.2457,37000.0
2010-02-25 10:10:00,10.29,10.31,10.28,10.31,38600.0,7.2528,7.2669,7.2457,7.2669,38600.0
2010-02-25 10:15:00,10.31,10.32,10.29,10.3,42600.0,7.2669,7.2739,7.2528,7.2598,42600.0
2010-02-25 10:20:00,10.3,10.31,10.3,10.3,37200.0,7.2598,7.2669,7.2598,7.2598,37200.0
2010-02-25 10:25:00,10.3,10.32,10.3,10.32,20000.0,7.2598,7.2739,7.2598,7.2739,20000.0
2010-02-25 10:30:00,10.31,10.33,10.31,10.33,18200.0,7.2669,7.281,7.2669,7.281,18200.0
2010-02-25 10:35:00,10.33,10.33,10.31,10.33,19000.0,7.281,7.281,7.2669,7.281,19000.0
2010-02-25 10:40:00,10.33,10.34,10.31,10.33,38000.0,7.281,7.288,7.2669,7.281,38000.0
2010-02-25 10:45:00,10.33,10.34,10.33,10.33,19600.0,7.281,7.288,7.281,7.281,19600.0
2010-02-25 10:50:00,10.33,10.34,10.33,10.34,16000.0,7.281,7.288,7.281,7.288,16000.0
2010-02-25 10:55:00,10.33,10.34,10.33,10.33,16200.0,7.281,7.288,7.281,7.281,16200.0
2010-02-25 11:00:00,10.34,10.34,10.33,10.34,28200.0,7.288,7.288,7.281,7.288,28200.0
2010-02-25 11:05:00,10.34,10.36,10.34,10.36,26600.0,7.288,7.3021,7.288,7.3021,26600.0
2010-02-25 11:10:00,10.36,10.38,10.36,10.37,29000.0,7.3021,7.3162,7.3021,7.3092,29000.0
2010-02-25 11:15:00,10.37,10.4,10.37,10.39,46400.0,7.3092,7.3303,7.3092,7.3233,46400.0
2010-02-25 11:20:00,10.39,10.43,10.38,10.43,58000.0,7.3233,7.3515,7.3162,7.3515,58000.0
2010-02-25 11:25:00,10.43,10.46,10.43,10.45,70000.0,7.3515,7.3726,7.3515,7.3656,70000.0
2010-02-25 11:30:00,10.45,10.46,10.45,10.46,153400.0,7.3656,7.3726,7.3656,7.3726,153400.0
2010-02-25 11:35:00,10.46,10.48,10.45,10.47,136400.0,7.3726,7.3867,7.3656,7.3797,136400.0
2010-02-25 11:40:00,10.47,10.48,10.47,10.48,59400.0,7.3797,7.3867,7.3797,7.3867,59400.0
2010-02-25 11:45:00,10.47,10.51,10.47,10.51,122800.0,7.3797,7.4079,7.3797,7.4079,122800.0
2010-02-25 11:50:00,10.51,10.51,10.49,10.49,63800.0,7.4079,7.4079,7.3938,7.3938,63800.0
2010-02-25 11:55:00,10.5,10.51,10.49,10.5,51000.0,7.4008,7.4079,7.3938,7.4008,51000.0
2010-02-25 12:00:00,10.5,10.5,10.49,10.5,49400.0,7.4008,7.4008,7.3938,7.4008,49400.0
2010-02-25 12:05:00,10.5,10.51,10.49,10.5,41600.0,7.4008,7.4079,7.3938,7.4008,41600.0
2010-02-25 12:10:00,10.5,10.51,10.5,10.5,14400.0,7.4008,7.4079,7.4008,7.4008,14400.0
2010-02-25 12:15:00,10.5,10.51,10.5,10.5,7600.0,7.4008,7.4079,7.4008,7.4008,7600.0
2010-02-25 12:20:00,10.5,10.51,10.49,10.5,31600.0,7.4008,7.4079,7.3938,7.4008,31600.0
2010-02-25 12:25:00,10.5,10.51,10.5,10.5,24400.0,7.4008,7.4079,7.4008,7.4008,24400.0
2010-02-25 12:30:00,10.51,10.53,10.51,10.51,30800.0,7.4079,7.422,7.4079,7.4079,30800.0
2010-02-25 12:35:00,10.51,10.52,10.5,10.5,9200.0,7.4079,7.4149,7.4008,7.4008,9200.0
2010-02-25 12:40:00,10.5,10.51,10.5,10.51,23400.0,7.4008,7.4079,7.4008,7.4079,23400.0
2010-02-25 12:45:00,10.51,10.51,10.5,10.5,19400.0,7.4079,7.4079,7.4008,7.4008,19400.0
2010-02-25 12:50:00,10.5,10.52,10.5,10.51,18000.0,7.4008,7.4149,7.4008,7.4079,18000.0
2010-02-25 12:55:00,10.51,10.52,10.5,10.51,11400.0,7.4079,7.4149,7.4008,7.4079,11400.0
2010-02-25 13:00:00,10.51,10.51,10.5,10.51,15000.0,7.4079,7.4079,7.4008,7.4079,15000.0
2010-02-25 13:05:00,10.51,10.51,10.5,10.5,9800.0,7.4079,7.4079,7.4008,7.4008,9800.0
2010-02-25 13:10:00,10.5,10.52,10.5,10.52,37800.0,7.4008,7.4149,7.4008,7.4149,37800.0
2010-02-25 13:15:00,10.52,10.53,10.51,10.53,10400.0,7.4149,7.422,7.4079,7.422,10400.0
2010-02-25 13:20:00,10.52,10.54,10.52,10.53,12000.0,7.4149,7.429,7.4149,7.422,12000.0
2010-02-25 13:25:00,10.53,10.53,10.52,10.53,7800.0,7.422,7.422,7.4149,7.422,7800.0
2010-02-25 13:30:00,10.52,10.53,10.52,10.53,10000.0,7.4149,7.422,7.4149,7.422,10000.0
2010-02-25 13:35:00,10.53,10.53,10.52,10.52,5400.0,7.422,7.422,7.4149,7.4149,5400.0
2010-02-25 13:40:00,10.53,10.53,10.52,10.53,12400.0,7.422,7.422,7.4149,7.422,12400.0
2010-02-25 13:45:00,10.53,10.56,10.53,10.56,11600.0,7.422,7.4431,7.422,7.4431,11600.0
2010-02-25 13:50:00,10.56,10.6,10.56,10.59,30800.0,7.4431,7.4713,7.4431,7.4642,30800.0
2010-02-25 13:55:00,10.6,10.63,10.59,10.63,40200.0,7.4713,7.4924,7.4642,7.4924,40200.0
2010-02-25 14:00:00,10.63,10.65,10.62,10.62,35200.0,7.4924,7.5065,7.4854,7.4854,35200.0
2010-02-25 14:05:00,10.62,10.62,10.6,10.6,20000.0,7.4854,7.4854,7.4713,7.4713,20000.0
2010-02-25 14:10:00,10.6,10.61,10.6,10.6,17800.0,7.4713,7.4783,7.4713,7.4713,17800.0
2010-02-25 14:15:00,10.61,10.62,10.59,10.59,23000.0,7.4783,7.4854,7.4642,7.4642,23000.0
2010-02-25 14:20:00,10.59,10.61,10.59,10.6,12000.0,7.4642,7.4783,7.4642,7.4713,12000.0
2010-02-25 14:25:00,10.6,10.62,10.6,10.6,24800.0,7.4713,7.4854,7.4713,7.4713,24800.0
2010-02-25 14:30:00,10.6,10.65,10.6,10.65,39200.0,7.4713,7.5065,7.4713,7.5065,39200.0
2010-02-25 14:35:00,10.64,10.65,10.63,10.63,13400.0,7.4995,7.5065,7.4924,7.4924,13400.0
2010-02-25 14:40:00,10.64,10.65,10.63,10.65,16400.0,7.4995,7.5065,7.4924,7.5065,16400.0
2010-02-25 14:45:00,10.64,10.65,10.63,10.64,38400.0,7.4995,7.5065,7.4924,7.4995,38400.0
2010-02-25 14:50:00,10.64,10.66,10.64,10.66,38200.0,7.4995,7.5136,7.4995,7.5136,38200.0
2010-02-25 14:55:00,10.67,10.68,10.65,10.65,28000.0,7.5206,7.5277,7.5065,7.5065,28000.0
2010-02-25 15:00:00,10.65,10.66,10.64,10.65,39000.0,7.5065,7.5136,7.4995,7.5065,39000.0
2010-02-25 15:05:00,10.66,10.71,10.66,10.7,33000.0,7.5136,7.5488,7.5136,7.5418,33000.0
2010-02-25 15:10:00,10.71,10.71,10.69,10.69,16400.0,7.5488,7.5488,7.5347,7.5347,16400.0
2010-02-25 15:15:00,10.7,10.7,10.69,10.69,21600.0,7.5418,7.5418,7.5347,7.5347,21600.0
2010-02-25 15:20:00,10.69,10.7,10.67,10.68,47800.0,7.5347,7.5418,7.5206,7.5277,47800.0
2010-02-25 15:25:00,10.68,10.72,10.68,10.72,52800.0,7.5277,7.5559,7.5277,7.5559,52800.0
2010-02-25 15:30:00,10.72,10.72,10.72,10.72,57800.0,7.5559,7.5559,7.5559,7.5559,57800.0
2010-02-25 15:35:00,10.72,10.72,10.71,10.71,44000.0,7.5559,7.5559,7.5488,7.5488,44000.0
2010-02-25 15:40:00,10.71,10.72,10.7,10.71,131600.0,7.5488,7.5559,7.5418,7.5488,131600.0
2010-02-25 15:45:00,10.7,10.71,10.7,10.7,58200.0,7.5418,7.5488,7.5418,7.5418,58200.0
2010-02-25 15:50:00,10.71,10.71,10.7,10.7,207000.0,7.5488,7.5488,7.5418,7.5418,207000.0
2010-02-25 15:55:00,10.7,10.71,10.7,10.71,105800.0,7.5418,7.5488,7.5418,7.5488,105800.0
2010-02-26 09:30:00,10.69,10.72,10.69,10.72,20000.0,7.5347,7.5559,7.5347,7.5559,20000.0
2010-02-26 09:35:00,10.72,10.75,10.69,10.7,114200.0,7.5559,7.577,7.5347,7.5418,114200.0
2010-02-26 09:40:00,10.69,10.73,10.65,10.72,17600.0,7.5347,7.5629,7.5065,7.5559,17600.0
2010-02-26 09:45:00,10.72,10.73,10.7,10.72,54200.0,7.5559,7.5629,7.5418,7.5559,54200.0
2010-02-26 09:50:00,10.72,10.72,10.64,10.64,43200.0,7.5559,7.5559,7.4995,7.4995,43200.0
2010-02-26 09:55:00,10.63,10.68,10.63,10.65,25200.0,7.4924,7.5277,7.4924,7.5065,25200.0
2010-02-26 10:00:00,10.65,10.68,10.59,10.6,47000.0,7.5065,7.5277,7.4642,7.4713,47000.0
2010-02-26 10:05:00,10.6,10.62,10.57,10.61,30400.0,7.4713,7.4854,7.4501,7.4783,30400.0
2010-02-26 10:10:00,10.6,10.64,10.6,10.62,50600.0,7.4713,7.4995,7.4713,7.4854,50600.0
2010-02-26 10:15:00,10.62,10.62,10.6,10.62,52400.0,7.4854,7.4854,7.4713,7.4854,52400.0
2010-02-26 10:20:00,10.62,10.62,10.61,10.62,31200.0,7.4854,7.4854,7.4783,7.4854,31200.0
2010-02-26 10:25:00,10.62,10.63,10.62,10.63,19600.0,7.4854,7.4924,7.4854,7.4924,19600.0
2010-02-26 10:30:00,10.63,10.68,10.63,10.63,37800.0,7.4924,7.5277,7.4924,7.4924,37800.0
2010-02-26 10:35:00,10.63,10.71,10.63,10.7,33000.0,7.4924,7.5488,7.4924,7.5418,33000.0
2010-02-26 10:40:00,10.7,10.7,10.68,10.7,4000.0,7.5418,7.5418,7.5277,7.5418,4000.0
2010-02-26 10:45:00,10.69,10.69,10.65,10.65,9200.0,7.5347,7.5347,7.5065,7.5065,9200.0
2010-02-26 10:50:00,10.65,10.67,10.65,10.65,11000.0,7.5065,7.5206,7.5065,7.5065,11000.0
2010-02-26 10:55:00,10.65,10.65,10.64,10.65,24200.0,7.5065,7.5065,7.4995,7.5065,24200.0
2010-02-26 11:00:00,10.64,10.68,10.64,10.65,8400.0,7.4995,7.5277,7.4995,7.5065,8400.0
2010-02-26 11:05:00,10.65,10.68,10.65,10.68,6200.0,7.5065,7.5277,7.5065,7.5277,6200.0
2010-02-26 11:10:00,10.67,10.69,10.67,10.68,18600.0,7.5206,7.5347,7.5206,7.5277,18600.0
2010-02-26 11:15:00,10.68,10.68,10.67,10.67,17200.0,7.5277,7.5277,7.5206,7.5206,17200.0
2010-02-26 11:20:00,10.68,10.68,10.67,10.67,6000.0,7.5277,7.5277,7.5206,7.5206,6000.0
2010-02-26 11:25:00,10.67,10.69,10.67,10.69,11600.0,7.5206,7.5347,7.5206,7.5347,11600.0
2010-02-26 11:30:00,10.68,10.71,10.67,10.71,10600.0,7.5277,7.5488,7.5206,7.5488,10600.0
2010-02-26 11:35:00,10.7,10.7,10.7,10.7,7600.0,7.5418,7.5418,7.5418,7.5418,7600.0
2010-02-26 11:40:00,10.7,10.71,10.7,10.7,14000.0,7.5418,7.5488,7.5418,7.5418,14000.0
2010-02-26 11:45:00,10.7,10.72,10.7,10.72,20200.0,7.5418,7.5559,7.5418,7.5559,20200.0
2010-02-26 11:50:00,10.72,10.72,10.72,10.72,21000.0,7.5559,7.5559,7.5559,7.5559,21000.0
2010-02-26 11:55:00,10.72,10.75,10.72,10.75,19000.0,7.5559,7.577,7.5559,7.577,19000.0
2010-02-26 12:00:00,10.75,10.76,10.75,10.76,26800.0,7.577,7.5841,7.577,7.5841,26800.0
2010-02-26 12:05:00,10.76,10.76,10.74,10.74,23400.0,7.5841,7.5841,7.57,7.57,23400.0
2010-02-26 12:10:00,10.74,10.75,10.74,10.75,21400.0,7.57,7.577,7.57,7.577,21400.0
2010-02-26 12:15:00,10.75,10.76,10.74,10.76,32800.0,7.577,7.5841,7.57,7.5841,32800.0
2010-02-26 12:20:00,10.75,10.76,10.74,10.74,25000.0,7.577,7.5841,7.57,7.57,25000.0
2010-02-26 12:25:00,10.74,10.75,10.74,10.74,26600.0,7.57,7.577,7.57,7.57,26600.0
2010-02-26 12:30:00,10.74,10.75,10.74,10.75,15000.0,7.57,7.577,7.57,7.577,15000.0
2010-02-26 12:35:00,10.75,10.81,10.74,10.8,85800.0,7.577,7.6193,7.57,7.6123,85800.0
2010-02-26 12:40:00,10.8,10.86,10.8,10.85,95200.0,7.6123,7.6546,7.6123,7.6475,95200.0
2010-02-26 12:45:00,10.85,10.88,10.85,10.87,99600.0,7.6475,7.6686,7.6475,7.6616,99600.0
2010-02-26 12:50:00,10.87,10.87,10.83,10.84,43200.0,7.6616,7.6616,7.6334,7.6405,43200.0
2010-02-26 12:55:00,10.84,10.87,10.84,10.87,28800.0,7.6405,7.6616,7.6405,7.6616,28800.0
2010-02-26 13:00:00,10.86,10.88,10.84,10.84,31800.0,7.6546,7.6686,7.6405,7.6405,31800.0
2010-02-26 13:05:00,10.84,10.85,10.82,10.82,28400.0,7.6405,7.6475,7.6264,7.6264,28400.0
2010-02-26 13:10:00,10.81,10.82,10.81,10.81,21800.0,7.6193,7.6264,7.6193,7.6193,21800.0
2010-02-26 13:15:00,10.81,10.82,10.79,10.79,36400.0,7.6193,7.6264,7.6052,7.6052,36400.0
2010-02-26 13:20:00,10.8,10.8,10.79,10.8,30200.0,7.6123,7.6123,7.6052,7.6123,30200.0
2010-02-26 13:25:00,10.8,10.81,10.79,10.8,31200.0,7.6123,7.6193,7.6052,7.6123,31200.0
2010-02-26 13:30:00,10.8,10.82,10.8,10.81,35400.0,7.6123,7.6264,7.6123,7.6193,35400.0
2010-02-26 13:35:00,10.81,10.81,10.79,10.79,8800.0,7.6193,7.6193,7.6052,7.6052,8800.0
2010-02-26 13:40:00,10.79,10.8,10.79,10.79,7200.0,7.6052,7.6123,7.6052,7.6052,7200.0
2010-02-26 13:45:00,10.79,10.79,10.78,10.78,8400.0,7.6052,7.6052,7.5982,7.5982,8400.0
2010-02-26 13:50:00,10.78,10.8,10.78,10.79,29000.0,7.5982,7.6123,7.5982,7.6052,29000.0
2010-02-26 13:55:00,10.79,10.79,10.78,10.79,9600.0,7.6052,7.6052,7.5982,7.6052,9600.0
2010-02-26 14:00:00,10.78,10.78,10.76,10.77,6400.0,7.5982,7.5982,7.5841,7.5911,6400.0
2010-02-26 14:05:00,10.77,10.77,10.76,10.76,17200.0,7.5911,7.5911,7.5841,7.5841,17200.0
2010-02-26 14:10:00,10.77,10.77,10.74,10.76,27000.0,7.5911,7.5911,7.57,7.5841,27000.0
2010-02-26 14:15:00,10.75,10.76,10.74,10.75,26000.0,7.577,7.5841,7.57,7.577,26000.0
2010-02-26 14:20:00,10.76,10.76,10.75,10.75,12400.0,7.5841,7.5841,7.577,7.577,12400.0
2010-02-26 14:25:00,10.75,10.76,10.75,10.76,13000.0,7.577,7.5841,7.577,7.5841,13000.0
2010-02-26 14:30:00,10.75,10.77,10.75,10.76,17000.0,7.577,7.5911,7.577,7.5841,17000.0
2010-02-26 14:35:00,10.77,10.77,10.76,10.77,12400.0,7.5911,7.5911,7.5841,7.5911,12400.0
2010-02-26 14:40:00,10.77,10.78,10.76,10.76,17800.0,7.5911,7.5982,7.5841,7.5841,17800.0
2010-02-26 14:45:00,10.76,10.77,10.75,10.77,16600.0,7.5841,7.5911,7.577,7.5911,16600.0
2010-02-26 14:50:00,10.77,10.77,10.76,10.77,10600.0,7.5911,7.5911,7.5841,7.5911,10600.0
2010-02-26 14:55:00,10.77,10.77,10.76,10.77,14000.0,7.5911,7.5911,7.5841,7.5911,14000.0
2010-02-26 15:00:00,10.77,10.77,10.75,10.76,32000.0,7.5911,7.5911,7.577,7.5841,32000.0
2010-02-26 15:05:00,10.76,10.78,10.75,10.77,40400.0,7.5841,7.5982,7.577,7.5911,40400.0
2010-02-26 15:10:00,10.77,10.77,10.76,10.76,13600.0,7.5911,7.5911,7.5841,7.5841,13600.0
2010-02-26 15:15:00,10.76,10.77,10.76,10.77,28400.0,7.5841,7.5911,7.5841,7.5911,28400.0
2010-02-26 15:20:00,10.77,10.78,10.76,10.76,87400.0,7.5911,7.5982,7.5841,7.5841,87400.0
2010-02-26 15:25:00,10.76,10.77,10.76,10.76,39000.0,7.5841,7.5911,7.5841,7.5841,39000.0
2010-02-26 15:30:00,10.76,10.76,10.73,10.74,38800.0,7.5841,7.5841,7.5629,7.57,38800.0
2010-02-26 15:35:00,10.74,10.74,10.74,10.74,92200.0,7.57,7.57,7.57,7.57,92200.0
2010-02-26 15:40:00,10.74,10.77,10.74,10.77,70400.0,7.57,7.5911,7.57,7.5911,70400.0
2010-02-26 15:45:00,10.76,10.77,10.74,10.74,45200.0,7.5841,7.5911,7.57,7.57,45200.0
2010-02-26 15:50:00,10.74,10.74,10.72,10.74,72600.0,7.57,7.57,7.5559,7.57,72600.0
2010-02-26 15:55:00,10.74,10.74,10.71,10.72,116800.0,7.57,7.57,7.5488,7.5559,116800.0
2010-03-01 09:30:00,10.77,10.82,10.76,10.81,20800.0,7.5911,7.6264,7.5841,7.6193,20800.0
2010-03-01 09:35:00,10.81,10.81,10.74,10.74,50600.0,7.6193,7.6193,7.57,7.57,50600.0
2010-03-01 09:40:00,10.75,10.82,10.74,10.81,20200.0,7.577,7.6264,7.57,7.6193,20200.0
2010-03-01 09:45:00,10.82,10.83,10.81,10.83,17600.0,7.6264,7.6334,7.6193,7.6334,17600.0
2010-03-01 09:50:00,10.83,10.84,10.82,10.82,26600.0,7.6334,7.6405,7.6264,7.6264,26600.0
2010-03-01 09:55:00,10.82,10.86,10.81,10.86,12000.0,7.6264,7.6546,7.6193,7.6546,12000.0
2010-03-01 10:00:00,10.85,10.87,10.84,10.87,47000.0,7.6475,7.6616,7.6405,7.6616,47000.0
2010-03-01 10:05:00,10.87,10.88,10.87,10.88,15800.0,7.6616,7.6686,7.6616,7.6686,15800.0
2010-03-01 10:10:00,10.88,10.94,10.87,10.93,77000.0,7.6686,7.7109,7.6616,7.7039,77000.0
2010-03-01 10:15:00,10.93,10.96,10.91,10.93,87600.0,7.7039,7.725,7.6898,7.7039,87600.0
2010-03-01 10:20:00,10.93,10.93,10.87,10.87,64000.0,7.7039,7.7039,7.6616,7.6616,64000.0
2010-03-01 10:25:00,10.87,10.88,10.87,10.88,13400.0,7.6616,7.6686,7.6616,7.6686,13400.0
2010-03-01 10:30:00,10.87,10.88,10.84,10.86,41400.0,7.6616,7.6686,7.6405,7.6546,41400.0
2010-03-01 10:35:00,10.85,10.86,10.85,10.85,18000.0,7.6475,7.6546,7.6475,7.6475,18000.0
2010-03-01 10:40:00,10.86,10.88,10.85,10.87,26400.0,7.6546,7.6686,7.6475,7.6616,26400.0
2010-03-01 10:45:00,10.87,10.87,10.86,10.87,16600.0,7.6616,7.6616,7.6546,7.6616,16600.0
2010-03-01 10:50:00,10.87,10.88,10.87,10.87,11600.0,7.6616,7.6686,7.6616,7.6616,11600.0
2010-03-01 10:55:00,10.87,10.88,10.86,10.87,42000.0,7.6616,7.6686,7.6546,7.6616,42000.0
2010-03-01 11:00:00,10.86,10.87,10.86,10.87,14400.0,7.6546,7.6616,7.6546,7.6616,14400.0
2010-03-01 11:05:00,10.87,10.88,10.86,10.88,29800.0,7.6616,7.6686,7.6546,7.6686,29800.0
2010-03-01 11:10:00,10.88,10.88,10.86,10.86,22200.0,7.6686,7.6686,7.6546,7.6546,22200.0
2010-03-01 11:15:00,10.87,10.87,10.85,10.85,23000.0,7.6616,7.6616,7.6475,7.6475,23000.0
2010-03-01 11:20:00,10.85,10.85,10.84,10.85,21600.0,7.6475,7.6475,7.6405,7.6475,21600.0
2010-03-01 11:25:00,10.85,10.85,10.85,10.85,7800.0,7.6475,7.6475,7.6475,7.6475,7800.0
2010-03-01 11:30:00,10.85,10.85,10.85,10.85,9000.0,7.6475,7.6475,7.6475,7.6475,9000.0
2010-03-01 11:35:00,10.85,10.85,10.81,10.81,55600.0,7.6475,7.6475,7.6193,7.6193,55600.0
2010-03-01 11:40:00,10.82,10.83,10.81,10.82,14000.0,7.6264,7.6334,7.6193,7.6264,14000.0
2010-03-01 11:45:00,10.82,10.83,10.82,10.83,16600.0,7.6264,7.6334,7.6264,7.6334,16600.0
2010-03-01 11:50:00,10.83,10.83,10.82,10.83,9400.0,7.6334,7.6334,7.6264,7.6334,9400.0
2010-03-01 11:55:00,10.83,10.83,10.82,10.83,16200.0,7.6334,7.6334,7.6264,7.6334,16200.0
2010-03-01 12:00:00,10.83,10.84,10.83,10.84,19400.0,7.6334,7.6405,7.6334,7.6405,19400.0
2010-03-01 12:05:00,10.84,10.86,10.84,10.85,19200.0,7.6405,7.6546,7.6405,7.6475,19200.0
2010-03-01 12:10:00,10.86,10.86,10.85,10.85,25800.0,7.6546,7.6546,7.6475,7.6475,25800.0
2010-03-01 12:15:00,10.86,10.86,10.84,10.85,16200.0,7.6546,7.6546,7.6405,7.6475,16200.0
2010-03-01 12:20:00,10.85,10.85,10.84,10.85,15000.0,7.6475,7.6475,7.6405,7.6475,15000.0
2010-03-01 12:25:00,10.85,10.86,10.85,10.85,9800.0,7.6475,7.6546,7.6475,7.6475,9800.0
2010-03-01 12:30:00,10.85,10.85,10.85,10.85,13000.0,7.6475,7.6475,7.6475,7.6475,13000.0
2010-03-01 12:35:00,10.85,10.85,10.84,10.85,22800.0,7.6475,7.6475,7.6405,7.6475,22800.0
2010-03-01 12:40:00,10.84,10.85,10.84,10.85,12400.0,7.6405,7.6475,7.6405,7.6475,12400.0
2010-03-01 12:45:00,10.85,10.85,10.85,10.85,4800.0,7.6475,7.6475,7.6475,7.6475,4800.0
2010-03-01 12:50:00,10.85,10.86,10.85,10.85,27600.0,7.6475,7.6546,7.6475,7.6475,27600.0
2010-03-01 12:55:00,10.85,10.85,10.83,10.84,13000.0,7.6475,7.6475,7.6334,7.6405,13000.0
2010-03-01 13:00:00,10.83,10.84,10.83,10.83,5400.0,7.6334,7.6405,7.6334,7.6334,5400.0
2010-03-01 13:05:00,10.83,10.83,10.82,10.83,11000.0,7.6334,7.6334,7.6264,7.6334,11000.0
2010-03-01 13:10:00,10.83,10.83,10.82,10.83,11200.0,7.6334,7.6334,7.6264,7.6334,11200.0
2010-03-01 13:15:00,10.83,10.83,10.83,10.83,11800.0,7.6334,7.6334,7.6334,7.6334,11800.0
2010-03-01 13:20:00,10.83,10.83,10.82,10.83,34200.0,7.6334,7.6334,7.6264,7.6334,34200.0
2010-03-01 13:25:00,10.82,10.82,10.81,10.81,38600.0,7.6264,7.6264,7.6193,7.6193,38600.0
2010-03-01 13:30:00,10.82,10.82,10.81,10.82,12400.0,7.6264,7.6264,7.6193,7.6264,12400.0
2010-03-01 13:35:00,10.81,10.82,10.81,10.82,12800.0,7.6193,7.6264,7.6193,7.6264,12800.0
2010-03-01 13:40:00,10.82,10.82,10.81,10.82,17600.0,7.6264,7.6264,7.6193,7.6264,17600.0
2010-03-01 13:45:00,10.82,10.82,10.81,10.81,45200.0,7.6264,7.6264,7.6193,7.6193,45200.0
2010-03-01 13:50:00,10.82,10.82,10.81,10.81,28000.0,7.6264,7.6264,7.6193,7.6193,28000.0
2010-03-01 13:55:00,10.82,10.82,10.81,10.81,56200.0,7.6264,7.6264,7.6193,7.6193,56200.0
2010-03-01 14:00:00,10.81,10.81,10.81,10.81,18800.0,7.6193,7.6193,7.6193,7.6193,18800.0
2010-03-01 14:05:00,10.81,10.81,10.8,10.8,68800.0,7.6193,7.6193,7.6123,7.6123,68800.0
2010-03-01 14:10:00,10.8,10.81,10.8,10.8,11600.0,7.6123,7.6193,7.6123,7.6123,11600.0
2010-03-01 14:15:00,10.81,10.81,10.8,10.81,57800.0,7.6193,7.6193,7.6123,7.6193,57800.0
2010-03-01 14:20:00,10.81,10.81,10.8,10.8,36400.0,7.6193,7.6193,7.6123,7.6123,36400.0
2010-03-01 14:25:00,10.81,10.81,10.8,10.8,7800.0,7.6193,7.6193,7.6123,7.6123,7800.0
2010-03-01 14:30:00,10.8,10.81,10.8,10.8,15000.0,7.6123,7.6193,7.6123,7.6123,15000.0
2010-03-01 14:35:00,10.8,10.81,10.8,10.81,5600.0,7.6123,7.6193,7.6123,7.6193,5600.0
2010-03-01 14:40:00,10.81,10.81,10.8,10.8,19200.0,7.6193,7.6193,7.6123,7.6123,19200.0
2010-03-01 14:45:00,10.8,10.81,10.8,10.8,7200.0,7.6123,7.6193,7.6123,7.6123,7200.0
2010-03-01 14:50:00,10.81,10.81,10.8,10.81,10000.0,7.6193,7.6193,7.6123,7.6193,10000.0
2010-03-01 14:55:00,10.8,10.81,10.8,10.81,15000.0,7.6123,7.6193,7.6123,7.6193,15000.0
2010-03-01 15:00:00,10.81,10.81,10.8,10.8,18800.0,7.6193,7.6193,7.6123,7.6123,18800.0
2010-03-01 15:05:00,10.8,10.81,10.8,10.8,71600.0,7.6123,7.6193,7.6123,7.6123,71600.0
2010-03-01 15:10:00,10.81,10.81,10.8,10.8,12000.0,7.6193,7.6193,7.6123,7.6123,12000.0
2010-03-01 15:15:00,10.8,10.81,10.8,10.81,13600.0,7.6123,7.6193,7.6123,7.6193,13600.0
2010-03-01 15:20:00,10.81,10.81,10.8,10.8,24200.0,7.6193,7.6193,7.6123,7.6123,24200.0
2010-03-01 15:25:00,10.81,10.81,10.8,10.8,36200.0,7.6193,7.6193,7.6123,7.6123,36200.0
2010-03-01 15:30:00,10.81,10.81,10.8,10.8,58000.0,7.6193,7.6193,7.6123,7.6123,58000.0
2010-03-01 15:35:00,10.81,10.81,10.8,10.8,27800.0,7.6193,7.6193,7.6123,7.6123,27800.0
2010-03-01 15:40:00,10.81,10.81,10.8,10.81,38200.0,7.6193,7.6193,7.6123,7.6193,38200.0
2010-03-01 15:45:00,10.81,10.83,10.8,10.82,102600.0,7.6193,7.6334,7.6123,7.6264,102600.0
2010-03-01 15:50:00,10.82,10.83,10.82,10.83,61400.0,7.6264,7.6334,7.6264,7.6334,61400.0
2010-03-01 15:55:00,10.83,10.84,10.82,10.83,91800.0,7.6334,7.6405,7.6264,7.6334,91800.0
2010-03-02 09:30:00,10.85,10.85,10.77,10.79,18000.0,7.6475,7.6475,7.5911,7.6052,18000.0
2010-03-02 09:35:00,10.79,10.81,10.78,10.81,8800.0,7.6052,7.6193,7.5982,7.6193,8800.0
2010-03-02 09:40:00,10.81,10.83,10.77,10.78,58000.0,7.6193,7.6334,7.5911,7.5982,58000.0
2010-03-02 09:45:00,10.78,10.81,10.78,10.8,66600.0,7.5982,7.6193,7.5982,7.6123,66600.0
2010-03-02 09:50:00,10.81,10.83,10.81,10.83,18800.0,7.6193,7.6334,7.6193,7.6334,18800.0
2010-03-02 09:55:00,10.83,10.85,10.83,10.83,33600.0,7.6334,7.6475,7.6334,7.6334,33600.0
2010-03-02 10:00:00,10.82,10.84,10.81,10.81,28000.0,7.6264,7.6405,7.6193,7.6193,28000.0
2010-03-02 10:05:00,10.81,10.81,10.79,10.81,29200.0,7.6193,7.6193,7.6052,7.6193,29200.0
2010-03-02 10:10:00,10.8,10.81,10.8,10.8,29000.0,7.6123,7.6193,7.6123,7.6123,29000.0
2010-03-02 10:15:00,10.8,10.81,10.79,10.81,26000.0,7.6123,7.6193,7.6052,7.6193,26000.0
2010-03-02 10:20:00,10.81,10.81,10.8,10.81,12800.0,7.6193,7.6193,7.6123,7.6193,12800.0
2010-03-02 10:25:00,10.81,10.81,10.8,10.8,14600.0,7.6193,7.6193,7.6123,7.6123,14600.0
2010-03-02 10:30:00,10.81,10.81,10.8,10.8,19600.0,7.6193,7.6193,7.6123,7.6123,19600.0
2010-03-02 10:35:00,10.8,10.81,10.8,10.81,26600.0,7.6123,7.6193,7.6123,7.6193,26600.0
2010-03-02 10:40:00,10.81,10.82,10.81,10.81,19000.0,7.6193,7.6264,7.6193,7.6193,19000.0
2010-03-02 10:45:00,10.81,10.82,10.81,10.81,29800.0,7.6193,7.6264,7.6193,7.6193,29800.0
2010-03-02 10:50:00,10.81,10.82,10.8,10.81,24600.0,7.6193,7.6264,7.6123,7.6193,24600.0
2010-03-02 10:55:00,10.82,10.82,10.8,10.81,28000.0,7.6264,7.6264,7.6123,7.6193,28000.0
2010-03-02 11:00:00,10.81,10.81,10.8,10.8,54800.0,7.6193,7.6193,7.6123,7.6123,54800.0
2010-03-02 11:05:00,10.81,10.81,10.8,10.81,35800.0,7.6193,7.6193,7.6123,7.6193,35800.0
2010-03-02 11:10:00,10.81,10.81,10.8,10.8,17400.0,7.6193,7.6193,7.6123,7.6123,17400.0
2010-03-02 11:15:00,10.81,10.81,10.8,10.81,26400.0,7.6193,7.6193,7.6123,7.6193,26400.0
2010-03-02 11:20:00,10.8,10.81,10.79,10.81,42200.0,7.6123,7.6193,7.6052,7.6193,42200.0
2010-03-02 11:25:00,10.81,10.81,10.81,10.81,6200.0,7.6193,7.6193,7.6193,7.6193,6200.0
2010-03-02 11:30:00,10.81,10.81,10.8,10.8,45200.0,7.6193,7.6193,7.6123,7.6123,45200.0
2010-03-02 11:35:00,10.8,10.8,10.8,10.8,17800.0,7.6123,7.6123,7.6123,7.6123,17800.0
2010-03-02 11:40:00,10.8,10.8,10.8,10.8,12400.0,7.6123,7.6123,7.6123,7.6123,12400.0
2010-03-02 11:45:00,10.81,10.81,10.81,10.81,10000.0,7.6193,7.6193,7.6193,7.6193,10000.0
2010-03-02 11:50:00,10.8,10.81,10.8,10.8,18800.0,7.6123,7.6193,7.6123,7.6123,18800.0
2010-03-02 11:55:00,10.8,10.8,10.79,10.79,22000.0,7.6123,7.6123,7.6052,7.6052,22000.0
2010-03-02 12:00:00,10.8,10.8,10.79,10.79,15400.0,7.6123,7.6123,7.6052,7.6052,15400.0
2010-03-02 12:05:00,10.8,10.8,10.79,10.8,12400.0,7.6123,7.6123,7.6052,7.6123,12400.0
2010-03-02 12:10:00,10.8,10.8,10.79,10.8,29000.0,7.6123,7.6123,7.6052,7.6123,29000.0
2010-03-02 12:15:00,10.8,10.8,10.79,10.8,35400.0,7.6123,7.6123,7.6052,7.6123,35400.0
2010-03-02 12:20:00,10.8,10.8,10.79,10.79,12800.0,7.6123,7.6123,7.6052,7.6052,12800.0
2010-03-02 12:25:00,10.79,10.8,10.79,10.8,13200.0,7.6052,7.6123,7.6052,7.6123,13200.0
2010-03-02 12:30:00,10.79,10.79,10.78,10.78,36800.0,7.6052,7.6052,7.5982,7.5982,36800.0
2010-03-02 12:35:00,10.77,10.78,10.77,10.77,20600.0,7.5911,7.5982,7.5911,7.5911,20600.0
2010-03-02 12:40:00,10.78,10.78,10.75,10.76,33000.0,7.5982,7.5982,7.577,7.5841,33000.0
2010-03-02 12:45:00,10.75,10.75,10.74,10.75,13000.0,7.577,7.577,7.57,7.577,13000.0
2010-03-02 12:50:00,10.74,10.75,10.74,10.74,44800.0,7.57,7.577,7.57,7.57,44800.0
2010-03-02 12:55:00,10.74,10.74,10.73,10.74,21400.0,7.57,7.57,7.5629,7.57,21400.0
2010-03-02 13:00:00,10.74,10.76,10.74,10.74,55600.0,7.57,7.5841,7.57,7.57,55600.0
2010-03-02 13:05:00,10.75,10.75,10.72,10.73,29400.0,7.577,7.577,7.5559,7.5629,29400.0
2010-03-02 13:10:00,10.72,10.73,10.72,10.72,19000.0,7.5559,7.5629,7.5559,7.5559,19000.0
2010-03-02 13:15:00,10.72,10.72,10.69,10.69,269400.0,7.5559,7.5559,7.5347,7.5347,269400.0
2010-03-02 13:20:00,10.69,10.69,10.65,10.65,79800.0,7.5347,7.5347,7.5065,7.5065,79800.0
2010-03-02 13:25:00,10.65,10.67,10.65,10.66,40200.0,7.5065,7.5206,7.5065,7.5136,40200.0
2010-03-02 13:30:00,10.67,10.68,10.67,10.67,18800.0,7.5206,7.5277,7.5206,7.5206,18800.0
2010-03-02 13:35:00,10.68,10.68,10.67,10.68,5600.0,7.5277,7.5277,7.5206,7.5277,5600.0
2010-03-02 13:40:00,10.67,10.68,10.67,10.67,16800.0,7.5206,7.5277,7.5206,7.5206,16800.0
2010-03-02 13:45:00,10.67,10.68,10.66,10.68,54400.0,7.5206,7.5277,7.5136,7.5277,54400.0
2010-03-02 13:50:00,10.68,10.69,10.68,10.69,16200.0,7.5277,7.5347,7.5277,7.5347,16200.0
2010-03-02 13:55:00,10.69,10.7,10.69,10.7,12600.0,7.5347,7.5418,7.5347,7.5418,12600.0
2010-03-02 14:00:00,10.7,10.71,10.7,10.7,31600.0,7.5418,7.5488,7.5418,7.5418,31600.0
2010-03-02 14:05:00,10.7,10.71,10.7,10.7,26600.0,7.5418,7.5488,7.5418,7.5418,26600.0
2010-03-02 14:10:00,10.7,10.72,10.7,10.71,27800.0,7.5418,7.5559,7.5418,7.5488,27800.0
2010-03-02 14:15:00,10.71,10.71,10.7,10.71,63200.0,7.5488,7.5488,7.5418,7.5488,63200.0
2010-03-02 14:20:00,10.71,10.72,10.71,10.72,17800.0,7.5488,7.5559,7.5488,7.5559,17800.0
2010-03-02 14:25:00,10.72,10.72,10.72,10.72,42600.0,7.5559,7.5559,7.5559,7.5559,42600.0
2010-03-02 14:30:00,10.72,10.72,10.72,10.72,19000.0,7.5559,7.5559,7.5559,7.5559,19000.0
2010-03-02 14:35:00,10.72,10.72,10.71,10.72,27600.0,7.5559,7.5559,7.5488,7.5559,27600.0
2010-03-02 14:40:00,10.72,10.72,10.7,10.71,14600.0,7.5559,7.5559,7.5418,7.5488,14600.0
2010-03-02 14:45:00,10.71,10.72,10.71,10.72,7000.0,7.5488,7.5559,7.5488,7.5559,7000.0
2010-03-02 14:50:00,10.72,10.72,10.7,10.71,44400.0,7.5559,7.5559,7.5418,7.5488,44400.0
2010-03-02 14:55:00,10.71,10.72,10.71,10.71,14800.0,7.5488,7.5559,7.5488,7.5488,14800.0
2010-03-02 15:00:00,10.72,10.72,10.72,10.72,18000.0,7.5559,7.5559,7.5559,7.5559,18000.0
2010-03-02 15:05:00,10.72,10.74,10.72,10.74,39200.0,7.5559,7.57,7.5559,7.57,39200.0
2010-03-02 15:10:00,10.74,10.74,10.74,10.74,12200.0,7.57,7.57,7.57,7.57,12200.0
2010-03-02 15:15:00,10.74,10.74,10.72,10.72,13000.0,7.57,7.57,7.5559,7.5559,13000.0
2010-03-02 15:20:00,10.72,10.73,10.72,10.72,26000.0,7.5559,7.5629,7.5559,7.5559,26000.0
2010-03-02 15:25:00,10.72,10.74,10.72,10.72,44600.0,7.5559,7.57,7.5559,7.5559,44600.0
2010-03-02 15:30:00,10.72,10.72,10.71,10.72,21400.0,7.5559,7.5559,7.5488,7.5559,21400.0
2010-03-02 15:35:00,10.71,10.72,10.71,10.71,37000.0,7.5488,7.5559,7.5488,7.5488,37000.0
2010-03-02 15:40:00,10.71,10.72,10.71,10.71,87800.0,7.5488,7.5559,7.5488,7.5488,87800.0
2010-03-02 15:45:00,10.71,10.71,10.7,10.7,156800.0,7.5488,7.5488,7.5418,7.5418,156800.0
2010-03-02 15:50:00,10.7,10.71,10.7,10.71,67200.0,7.5418,7.5488,7.5418,7.5488,67200.0
2010-03-02 15:55:00,10.71,10.74,10.71,10.72,338600.0,7.5488,7.57,7.5488,7.5559,338600.0
2010-03-03 09:30:00,10.75,10.88,10.72,10.88,57200.0,7.577,7.6686,7.5559,7.6686,57200.0
2010-03-03 09:35:00,10.87,10.93,10.85,10.92,859600.0,7.6616,7.7039,7.6475,7.6968,859600.0
2010-03-03 09:40:00,10.91,10.97,10.9,10.96,246400.0,7.6898,7.7321,7.6827,7.725,246400.0
2010-03-03 09:45:00,10.96,10.99,10.95,10.99,96800.0,7.725,7.7462,7.718,7.7462,96800.0
2010-03-03 09:50:00,10.99,11.02,10.93,10.93,101000.0,7.7462,7.7673,7.7039,7.7039,101000.0
2010-03-03 09:55:00,10.93,10.97,10.93,10.95,36000.0,7.7039,7.7321,7.7039,7.718,36000.0
2010-03-03 10:00:00,10.95,10.97,10.92,10.93,74800.0,7.718,7.7321,7.6968,7.7039,74800.0
2010-03-03 10:05:00,10.93,10.94,10.93,10.93,94200.0,7.7039,7.7109,7.7039,7.7039,94200.0
2010-03-03 10:10:00,10.93,10.94,10.9,10.92,138400.0,7.7039,7.7109,7.6827,7.6968,138400.0
2010-03-03 10:15:00,10.92,10.93,10.92,10.93,52200.0,7.6968,7.7039,7.6968,7.7039,52200.0
2010-03-03 10:20:00,10.93,10.93,10.91,10.93,17200.0,7.7039,7.7039,7.6898,7.7039,17200.0
2010-03-03 10:25:00,10.93,10.93,10.92,10.93,285400.0,7.7039,7.7039,7.6968,7.7039,285400.0
2010-03-03 10:30:00,10.92,10.93,10.92,10.93,32000.0,7.6968,7.7039,7.6968,7.7039,32000.0
2010-03-03 10:35:00,10.93,10.94,10.92,10.93,48400.0,7.7039,7.7109,7.6968,7.7039,48400.0
2010-03-03 10:40:00,10.93,10.94,10.93,10.93,30000.0,7.7039,7.7109,7.7039,7.7039,30000.0
2010-03-03 10:45:00,10.93,10.93,10.93,10.93,20400.0,7.7039,7.7039,7.7039,7.7039,20400.0
2010-03-03 10:50:00,10.93,10.93,10.93,10.93,110600.0,7.7039,7.7039,7.7039,7.7039,110600.0
2010-03-03 10:55:00,10.93,10.95,10.93,10.93,177000.0,7.7039,7.718,7.7039,7.7039,177000.0
2010-03-03 11:00:00,10.93,10.96,10.93,10.96,65000.0,7.7039,7.725,7.7039,7.725,65000.0
2010-03-03 11:05:00,10.96,10.99,10.96,10.98,43400.0,7.725,7.7462,7.725,7.7391,43400.0
2010-03-03 11:10:00,10.97,10.99,10.97,10.97,29000.0,7.7321,7.7462,7.7321,7.7321,29000.0
2010-03-03 11:15:00,10.97,10.97,10.96,10.96,37000.0,7.7321,7.7321,7.725,7.725,37000.0
2010-03-03 11:20:00,10.96,10.96,10.96,10.96,20000.0,7.725,7.725,7.725,7.725,20000.0
2010-03-03 11:25:00,10.96,10.96,10.94,10.94,70600.0,7.725,7.725,7.7109,7.7109,70600.0
2010-03-03 11:30:00,10.95,10.96,10.94,10.96,75800.0,7.718,7.725,7.7109,7.725,75800.0
2010-03-03 11:35:00,10.96,10.96,10.94,10.94,32400.0,7.725,7.725,7.7109,7.7109,32400.0
2010-03-03 11:40:00,10.94,10.95,10.94,10.94,24400.0,7.7109,7.718,7.7109,7.7109,24400.0
2010-03-03 11:45:00,10.94,10.95,10.93,10.95,30800.0,7.7109,7.718,7.7039,7.718,30800.0
2010-03-03 11:50:00,10.95,10.95,10.95,10.95,21800.0,7.718,7.718,7.718,7.718,21800.0
2010-03-03 11:55:00,10.95,10.95,10.94,10.95,24200.0,7.718,7.718,7.7109,7.718,24200.0
2010-03-03 12:00:00,10.95,10.95,10.93,10.93,20800.0,7.718,7.718,7.7039,7.7039,20800.0
2010-03-03 12:05:00,10.94,10.94,10.93,10.93,25600.0,7.7109,7.7109,7.7039,7.7039,25600.0
2010-03-03 12:10:00,10.93,10.94,10.93,10.94,14600.0,7.7039,7.7109,7.7039,7.7109,14600.0
2010-03-03 12:15:00,10.94,10.94,10.93,10.93,10200.0,7.7109,7.7109,7.7039,7.7039,10200.0
2010-03-03 12:20:00,10.93,10.93,10.93,10.93,25600.0,7.7039,7.7039,7.7039,7.7039,25600.0
2010-03-03 12:25:00,10.93,10.96,10.93,10.95,51200.0,7.7039,7.725,7.7039,7.718,51200.0
2010-03-03 12:30:00,10.95,10.95,10.93,10.94,20200.0,7.718,7.718,7.7039,7.7109,20200.0
2010-03-03 12:35:00,10.94,10.94,10.93,10.93,22000.0,7.7109,7.7109,7.7039,7.7039,22000.0
2010-03-03 12:40:00,10.93,10.93,10.93,10.93,7600.0,7.7039,7.7039,7.7039,7.7039,7600.0
2010-03-03 12:45:00,10.93,10.93,10.93,10.93,11600.0,7.7039,7.7039,7.7039,7.7039,11600.0
2010-03-03 12:50:00,10.93,10.93,10.9,10.9,31200.0,7.7039,7.7039,7.6827,7.6827,31200.0
2010-03-03 12:55:00,10.9,10.9,10.9,10.9,12000.0,7.6827,7.6827,7.6827,7.6827,12000.0
2010-03-03 13:00:00,10.9,10.9,10.9,10.9,21400.0,7.6827,7.6827,7.6827,7.6827,21400.0
2010-03-03 13:05:00,10.9,10.9,10.89,10.9,10200.0,7.6827,7.6827,7.6757,7.6827,10200.0
2010-03-03 13:10:00,10.89,10.9,10.89,10.89,18200.0,7.6757,7.6827,7.6757,7.6757,18200.0
2010-03-03 13:15:00,10.89,10.93,10.89,10.92,41600.0,7.6757,7.7039,7.6757,7.6968,41600.0
2010-03-03 13:20:00,10.92,10.93,10.91,10.91,39200.0,7.6968,7.7039,7.6898,7.6898,39200.0
2010-03-03 13:25:00,10.91,10.92,10.9,10.9,23000.0,7.6898,7.6968,7.6827,7.6827,23000.0
2010-03-03 13:30:00,10.9,10.9,10.9,10.9,46400.0,7.6827,7.6827,7.6827,7.6827,46400.0
2010-03-03 13:35:00,10.9,10.9,10.9,10.9,28000.0,7.6827,7.6827,7.6827,7.6827,28000.0
2010-03-03 13:40:00,10.9,10.91,10.9,10.91,56200.0,7.6827,7.6898,7.6827,7.6898,56200.0
2010-03-03 13:45:00,10.91,10.92,10.91,10.92,56600.0,7.6898,7.6968,7.6898,7.6968,56600.0
2010-03-03 13:50:00,10.92,10.93,10.92,10.93,39000.0,7.6968,7.7039,7.6968,7.7039,39000.0
2010-03-03 13:55:00,10.93,10.97,10.93,10.95,149600.0,7.7039,7.7321,7.7039,7.718,149600.0
2010-03-03 14:00:00,10.95,10.96,10.95,10.95,42200.0,7.718,7.725,7.718,7.718,42200.0
2010-03-03 14:05:00,10.95,10.96,10.93,10.94,25800.0,7.718,7.725,7.7039,7.7109,25800.0
2010-03-03 14:10:00,10.94,10.94,10.93,10.94,18600.0,7.7109,7.7109,7.7039,7.7109,18600.0
2010-03-03 14:15:00,10.94,10.94,10.93,10.93,31400.0,7.7109,7.7109,7.7039,7.7039,31400.0
2010-03-03 14:20:00,10.93,10.93,10.9,10.93,36200.0,7.7039,7.7039,7.6827,7.7039,36200.0
2010-03-03 14:25:00,10.93,10.93,10.92,10.92,39200.0,7.7039,7.7039,7.6968,7.6968,39200.0
2010-03-03 14:30:00,10.93,10.94,10.92,10.94,49000.0,7.7039,7.7109,7.6968,7.7109,49000.0
2010-03-03 14:35:00,10.94,10.94,10.93,10.93,55400.0,7.7109,7.7109,7.7039,7.7039,55400.0
2010-03-03 14:40:00,10.93,10.93,10.92,10.92,76800.0,7.7039,7.7039,7.6968,7.6968,76800.0
2010-03-03 14:45:00,10.92,10.92,10.89,10.9,38600.0,7.6968,7.6968,7.6757,7.6827,38600.0
2010-03-03 14:50:00,10.9,10.9,10.9,10.9,10200.0,7.6827,7.6827,7.6827,7.6827,10200.0
2010-03-03 14:55:00,10.9,10.91,10.89,10.9,89400.0,7.6827,7.6898,7.6757,7.6827,89400.0
2010-03-03 15:00:00,10.9,10.91,10.89,10.9,33400.0,7.6827,7.6898,7.6757,7.6827,33400.0
2010-03-03 15:05:00,10.9,10.91,10.9,10.9,57800.0,7.6827,7.6898,7.6827,7.6827,57800.0
2010-03-03 15:10:00,10.91,10.91,10.9,10.9,36200.0,7.6898,7.6898,7.6827,7.6827,36200.0
2010-03-03 15:15:00,10.9,10.91,10.9,10.9,51400.0,7.6827,7.6898,7.6827,7.6827,51400.0
2010-03-03 15:20:00,10.91,10.91,10.9,10.9,42400.0,7.6898,7.6898,7.6827,7.6827,42400.0
2010-03-03 15:25:00,10.9,10.92,10.9,10.92,59000.0,7.6827,7.6968,7.6827,7.6968,59000.0
2010-03-03 15:30:00,10.91,10.93,10.91,10.93,23400.0,7.6898,7.7039,7.6898,7.7039,23400.0
2010-03-03 15:35:00,10.93,10.93,10.92,10.93,29000.0,7.7039,7.7039,7.6968,7.7039,29000.0
2010-03-03 15:40:00,10.93,10.93,10.9,10.9,104200.0,7.7039,7.7039,7.6827,7.6827,104200.0
2010-03-03 15:45:00,10.9,10.9,10.9,10.9,59200.0,7.6827,7.6827,7.6827,7.6827,59200.0
2010-03-03 15:50:00,10.9,10.92,10.9,10.92,92800.0,7.6827,7.6968,7.6827,7.6968,92800.0
2010-03-03 15:55:00,10.92,10.93,10.92,10.93,104000.0,7.6968,7.7039,7.6968,7.7039,104000.0
2010-03-04 09:30:00,10.99,11.16,10.99,11.16,115400.0,7.7462,7.866,7.7462,7.866,115400.0
2010-03-04 09:35:00,11.15,11.27,11.14,11.27,101800.0,7.859,7.9435,7.8519,7.9435,101800.0
2010-03-04 09:40:00,11.27,11.28,11.19,11.25,105400.0,7.9435,7.9506,7.8871,7.9294,105400.0
2010-03-04 09:45:00,11.26,11.26,11.24,11.24,41600.0,7.9365,7.9365,7.9224,7.9224,41600.0
2010-03-04 09:50:00,11.24,11.31,11.24,11.31,162400.0,7.9224,7.9717,7.9224,7.9717,162400.0
2010-03-04 09:55:00,11.31,11.37,11.31,11.35,102200.0,7.9717,8.014,7.9717,7.9999,102200.0
2010-03-04 10:00:00,11.35,11.36,11.3,11.31,173000.0,7.9999,8.007,7.9647,7.9717,173000.0
2010-03-04 10:05:00,11.31,11.31,11.28,11.31,48600.0,7.9717,7.9717,7.9506,7.9717,48600.0
2010-03-04 10:10:00,11.3,11.34,11.3,11.33,50600.0,7.9647,7.9929,7.9647,7.9858,50600.0
2010-03-04 10:15:00,11.33,11.34,11.31,11.32,64400.0,7.9858,7.9929,7.9717,7.9788,64400.0
2010-03-04 10:20:00,11.32,11.33,11.31,11.31,75000.0,7.9788,7.9858,7.9717,7.9717,75000.0
2010-03-04 10:25:00,11.32,11.35,11.31,11.31,46200.0,7.9788,7.9999,7.9717,7.9717,46200.0
2010-03-04 10:30:00,11.31,11.31,11.28,11.29,66000.0,7.9717,7.9717,7.9506,7.9576,66000.0
2010-03-04 10:35:00,11.29,11.31,11.29,11.31,119600.0,7.9576,7.9717,7.9576,7.9717,119600.0
2010-03-04 10:40:00,11.3,11.31,11.29,11.29,89600.0,7.9647,7.9717,7.9576,7.9576,89600.0
2010-03-04 10:45:00,11.29,11.29,11.28,11.28,32600.0,7.9576,7.9576,7.9506,7.9506,32600.0
2010-03-04 10:50:00,11.28,11.28,11.26,11.27,45200.0,7.9506,7.9506,7.9365,7.9435,45200.0
2010-03-04 10:55:00,11.27,11.28,11.27,11.28,32000.0,7.9435,7.9506,7.9435,7.9506,32000.0
2010-03-04 11:00:00,11.28,11.29,11.27,11.29,25400.0,7.9506,7.9576,7.9435,7.9576,25400.0
2010-03-04 11:05:00,11.29,11.29,11.28,11.28,61000.0,7.9576,7.9576,7.9506,7.9506,61000.0
2010-03-04 11:10:00,11.28,11.3,11.28,11.29,45200.0,7.9506,7.9647,7.9506,7.9576,45200.0
2010-03-04 11:15:00,11.29,11.3,11.28,11.3,44400.0,7.9576,7.9647,7.9506,7.9647,44400.0
2010-03-04 11:20:00,11.29,11.29,11.28,11.28,34200.0,7.9576,7.9576,7.9506,7.9506,34200.0
2010-03-04 11:25:00,11.28,11.28,11.22,11.28,267200.0,7.9506,7.9506,7.9083,7.9506,267200.0
2010-03-04 11:30:00,11.27,11.28,11.26,11.26,26200.0,7.9435,7.9506,7.9365,7.9365,26200.0
2010-03-04 11:35:00,11.26,11.26,11.24,11.24,16600.0,7.9365,7.9365,7.9224,7.9224,16600.0
2010-03-04 11:40:00,11.24,11.25,11.24,11.24,21200.0,7.9224,7.9294,7.9224,7.9224,21200.0
2010-03-04 11:45:00,11.24,11.24,11.22,11.23,45000.0,7.9224,7.9224,7.9083,7.9153,45000.0
2010-03-04 11:50:00,11.22,11.23,11.22,11.22,16400.0,7.9083,7.9153,7.9083,7.9083,16400.0
2010-03-04 11:55:00,11.22,11.25,11.22,11.22,66200.0,7.9083,7.9294,7.9083,7.9083,66200.0
2010-03-04 12:00:00,11.22,11.22,11.22,11.22,113200.0,7.9083,7.9083,7.9083,7.9083,113200.0
2010-03-04 12:05:00,11.22,11.23,11.22,11.22,56400.0,7.9083,7.9153,7.9083,7.9083,56400.0
2010-03-04 12:10:00,11.23,11.24,11.22,11.23,23600.0,7.9153,7.9224,7.9083,7.9153,23600.0
2010-03-04 12:15:00,11.22,11.23,11.21,11.21,23200.0,7.9083,7.9153,7.9012,7.9012,23200.0
2010-03-04 12:20:00,11.21,11.21,11.19,11.19,33600.0,7.9012,7.9012,7.8871,7.8871,33600.0
2010-03-04 12:25:00,11.19,11.19,11.18,11.19,42800.0,7.8871,7.8871,7.8801,7.8871,42800.0
2010-03-04 12:30:00,11.19,11.21,11.18,11.21,28200.0,7.8871,7.9012,7.8801,7.9012,28200.0
2010-03-04 12:35:00,11.21,11.22,11.21,11.22,48800.0,7.9012,7.9083,7.9012,7.9083,48800.0
2010-03-04 12:40:00,11.22,11.22,11.22,11.22,11000.0,7.9083,7.9083,7.9083,7.9083,11000.0
2010-03-04 12:45:00,11.22,11.22,11.18,11.18,50600.0,7.9083,7.9083,7.8801,7.8801,50600.0
2010-03-04 12:50:00,11.18,11.18,11.15,11.15,37000.0,7.8801,7.8801,7.859,7.859,37000.0
2010-03-04 12:55:00,11.16,11.21,11.15,11.15,61000.0,7.866,7.9012,7.859,7.859,61000.0
2010-03-04 13:00:00,11.15,11.17,11.15,11.17,80200.0,7.859,7.8731,7.859,7.8731,80200.0
2010-03-04 13:05:00,11.17,11.19,11.16,11.19,163600.0,7.8731,7.8871,7.866,7.8871,163600.0
2010-03-04 13:10:00,11.19,11.19,11.19,11.19,34400.0,7.8871,7.8871,7.8871,7.8871,34400.0
2010-03-04 13:15:00,11.19,11.19,11.18,11.18,47400.0,7.8871,7.8871,7.8801,7.8801,47400.0
2010-03-04 13:20:00,11.18,11.18,11.16,11.17,99800.0,7.8801,7.8801,7.866,7.8731,99800.0
2010-03-04 13:25:00,11.16,11.17,11.15,11.16,38800.0,7.866,7.8731,7.859,7.866,38800.0
2010-03-04 13:30:00,11.15,11.15,11.15,11.15,31200.0,7.859,7.859,7.859,7.859,31200.0
2010-03-04 13:35:00,11.15,11.15,11.13,11.13,34800.0,7.859,7.859,7.8449,7.8449,34800.0
2010-03-04 13:40:00,11.13,11.13,11.13,11.13,46400.0,7.8449,7.8449,7.8449,7.8449,46400.0
2010-03-04 13:45:00,11.13,11.15,11.13,11.15,32200.0,7.8449,7.859,7.8449,7.859,32200.0
2010-03-04 13:50:00,11.15,11.17,11.14,11.17,20800.0,7.859,7.8731,7.8519,7.8731,20800.0
2010-03-04 13:55:00,11.17,11.17,11.16,11.17,12800.0,7.8731,7.8731,7.866,7.8731,12800.0
2010-03-04 14:00:00,11.17,11.17,11.15,11.15,49600.0,7.8731,7.8731,7.859,7.859,49600.0
2010-03-04 14:05:00,11.15,11.17,11.15,11.17,60000.0,7.859,7.8731,7.859,7.8731,60000.0
2010-03-04 14:10:00,11.17,11.17,11.15,11.15,30000.0,7.8731,7.8731,7.859,7.859,30000.0
2010-03-04 14:15:00,11.14,11.15,11.13,11.14,35800.0,7.8519,7.859,7.8449,7.8519,35800.0
2010-03-04 14:20:00,11.14,11.14,11.13,11.13,36200.0,7.8519,7.8519,7.8449,7.8449,36200.0
2010-03-04 14:25:00,11.13,11.15,11.13,11.15,40800.0,7.8449,7.859,7.8449,7.859,40800.0
2010-03-04 14:30:00,11.15,11.15,11.15,11.15,15600.0,7.859,7.859,7.859,7.859,15600.0
2010-03-04 14:35:00,11.15,11.15,11.15,11.15,13800.0,7.859,7.859,7.859,7.859,13800.0
2010-03-04 14:40:00,11.15,11.15,11.15,11.15,17400.0,7.859,7.859,7.859,7.859,17400.0
2010-03-04 14:45:00,11.15,11.15,11.15,11.15,16200.0,7.859,7.859,7.859,7.859,16200.0
2010-03-04 14:50:00,11.15,11.15,11.15,11.15,31600.0,7.859,7.859,7.859,7.859,31600.0
2010-03-04 14:55:00,11.15,11.15,11.13,11.14,40400.0,7.859,7.859,7.8449,7.8519,40400.0
2010-03-04 15:00:00,11.14,11.15,11.13,11.15,38200.0,7.8519,7.859,7.8449,7.859,38200.0
2010-03-04 15:05:00,11.15,11.15,11.13,11.13,66400.0,7.859,7.859,7.8449,7.8449,66400.0
2010-03-04 15:10:00,11.13,11.13,11.13,11.13,16400.0,7.8449,7.8449,7.8449,7.8449,16400.0
2010-03-04 15:15:00,11.13,11.13,11.13,11.13,18200.0,7.8449,7.8449,7.8449,7.8449,18200.0
2010-03-04 15:20:00,11.13,11.13,11.13,11.13,39200.0,7.8449,7.8449,7.8449,7.8449,39200.0
2010-03-04 15:25:00,11.13,11.15,11.13,11.13,83400.0,7.8449,7.859,7.8449,7.8449,83400.0
2010-03-04 15:30:00,11.14,11.14,11.13,11.14,43200.0,7.8519,7.8519,7.8449,7.8519,43200.0
2010-03-04 15:35:00,11.14,11.14,11.13,11.13,39400.0,7.8519,7.8519,7.8449,7.8449,39400.0
2010-03-04 15:40:00,11.13,11.14,11.13,11.14,42000.0,7.8449,7.8519,7.8449,7.8519,42000.0
2010-03-04 15:45:00,11.14,11.14,11.13,11.14,77200.0,7.8519,7.8519,7.8449,7.8519,77200.0
2010-03-04 15:50:00,11.14,11.14,11.13,11.14,84000.0,7.8519,7.8519,7.8449,7.8519,84000.0
2010-03-04 15:55:00,11.14,11.14,11.13,11.13,136200.0,7.8519,7.8519,7.8449,7.8449,136200.0
2010-03-05 09:30:00,11.26,11.37,11.24,11.35,117800.0,7.9365,8.014,7.9224,7.9999,117800.0
2010-03-05 09:35:00,11.35,11.4,11.34,11.38,105200.0,7.9999,8.0352,7.9929,8.0211,105200.0
2010-03-05 09:40:00,11.38,11.41,11.38,11.4,39600.0,8.0211,8.0422,8.0211,8.0352,39600.0
2010-03-05 09:45:00,11.4,11.46,11.4,11.45,89600.0,8.0352,8.0775,8.0352,8.0704,89600.0
2010-03-05 09:50:00,11.45,11.5,11.45,11.48,70800.0,8.0704,8.1056,8.0704,8.0916,70800.0
2010-03-05 09:55:00,11.48,11.5,11.47,11.5,88600.0,8.0916,8.1056,8.0845,8.1056,88600.0
2010-03-05 10:00:00,11.49,11.5,11.47,11.47,40400.0,8.0986,8.1056,8.0845,8.0845,40400.0
2010-03-05 10:05:00,11.47,11.49,11.46,11.48,62200.0,8.0845,8.0986,8.0775,8.0916,62200.0
2010-03-05 10:10:00,11.49,11.5,11.49,11.49,38800.0,8.0986,8.1056,8.0986,8.0986,38800.0
2010-03-05 10:15:00,11.49,11.5,11.49,11.49,20800.0,8.0986,8.1056,8.0986,8.0986,20800.0
2010-03-05 10:20:00,11.49,11.5,11.49,11.49,24400.0,8.0986,8.1056,8.0986,8.0986,24400.0
2010-03-05 10:25:00,11.49,11.56,11.49,11.56,83800.0,8.0986,8.1479,8.0986,8.1479,83800.0
2010-03-05 10:30:00,11.56,11.59,11.56,11.58,35200.0,8.1479,8.1691,8.1479,8.162,35200.0
2010-03-05 10:35:00,11.58,11.59,11.58,11.59,41600.0,8.162,8.1691,8.162,8.1691,41600.0
2010-03-05 10:40:00,11.59,11.59,11.55,11.55,77800.0,8.1691,8.1691,8.1409,8.1409,77800.0
2010-03-05 10:45:00,11.55,11.55,11.54,11.55,192800.0,8.1409,8.1409,8.1338,8.1409,192800.0
2010-03-05 10:50:00,11.55,11.55,11.53,11.54,34000.0,8.1409,8.1409,8.1268,8.1338,34000.0
2010-03-05 10:55:00,11.53,11.53,11.49,11.49,74800.0,8.1268,8.1268,8.0986,8.0986,74800.0
2010-03-05 11:00:00,11.5,11.53,11.49,11.49,72400.0,8.1056,8.1268,8.0986,8.0986,72400.0
2010-03-05 11:05:00,11.49,11.51,11.48,11.49,71400.0,8.0986,8.1127,8.0916,8.0986,71400.0
2010-03-05 11:10:00,11.49,11.53,11.49,11.53,219000.0,8.0986,8.1268,8.0986,8.1268,219000.0
2010-03-05 11:15:00,11.53,11.55,11.52,11.52,62200.0,8.1268,8.1409,8.1197,8.1197,62200.0
2010-03-05 11:20:00,11.52,11.53,11.51,11.52,94400.0,8.1197,8.1268,8.1127,8.1197,94400.0
2010-03-05 11:25:00,11.52,11.54,11.5,11.5,121200.0,8.1197,8.1338,8.1056,8.1056,121200.0
2010-03-05 11:30:00,11.5,11.51,11.49,11.49,41800.0,8.1056,8.1127,8.0986,8.0986,41800.0
2010-03-05 11:35:00,11.49,11.5,11.49,11.5,22400.0,8.0986,8.1056,8.0986,8.1056,22400.0
2010-03-05 11:40:00,11.49,11.52,11.49,11.5,56400.0,8.0986,8.1197,8.0986,8.1056,56400.0
2010-03-05 11:45:00,11.5,11.5,11.49,11.49,65000.0,8.1056,8.1056,8.0986,8.0986,65000.0
2010-03-05 11:50:00,11.5,11.51,11.49,11.5,44400.0,8.1056,8.1127,8.0986,8.1056,44400.0
2010-03-05 11:55:00,11.5,11.51,11.49,11.49,49200.0,8.1056,8.1127,8.0986,8.0986,49200.0
2010-03-05 12:00:00,11.49,11.49,11.47,11.47,45000.0,8.0986,8.0986,8.0845,8.0845,45000.0
2010-03-05 12:05:00,11.47,11.47,11.46,11.46,59000.0,8.0845,8.0845,8.0775,8.0775,59000.0
2010-03-05 12:10:00,11.46,11.48,11.45,11.48,34800.0,8.0775,8.0916,8.0704,8.0916,34800.0
2010-03-05 12:15:00,11.48,11.49,11.47,11.49,19400.0,8.0916,8.0986,8.0845,8.0986,19400.0
2010-03-05 12:20:00,11.48,11.49,11.48,11.48,14000.0,8.0916,8.0986,8.0916,8.0916,14000.0
2010-03-05 12:25:00,11.48,11.49,11.46,11.47,37000.0,8.0916,8.0986,8.0775,8.0845,37000.0
2010-03-05 12:30:00,11.48,11.51,11.47,11.5,41600.0,8.0916,8.1127,8.0845,8.1056,41600.0
2010-03-05 12:35:00,11.5,11.51,11.5,11.51,20600.0,8.1056,8.1127,8.1056,8.1127,20600.0
2010-03-05 12:40:00,11.5,11.51,11.5,11.5,126000.0,8.1056,8.1127,8.1056,8.1056,126000.0
2010-03-05 12:45:00,11.5,11.51,11.5,11.51,30400.0,8.1056,8.1127,8.1056,8.1127,30400.0
2010-03-05 12:50:00,11.51,11.51,11.5,11.51,29800.0,8.1127,8.1127,8.1056,8.1127,29800.0
2010-03-05 12:55:00,11.51,11.51,11.5,11.51,18400.0,8.1127,8.1127,8.1056,8.1127,18400.0
2010-03-05 13:00:00,11.51,11.51,11.5,11.51,223600.0,8.1127,8.1127,8.1056,8.1127,223600.0
2010-03-05 13:05:00,11.51,11.51,11.5,11.5,26800.0,8.1127,8.1127,8.1056,8.1056,26800.0
2010-03-05 13:10:00,11.5,11.52,11.5,11.52,24200.0,8.1056,8.1197,8.1056,8.1197,24200.0
2010-03-05 13:15:00,11.52,11.53,11.51,11.52,42000.0,8.1197,8.1268,8.1127,8.1197,42000.0
2010-03-05 13:20:00,11.51,11.53,11.51,11.52,40800.0,8.1127,8.1268,8.1127,8.1197,40800.0
2010-03-05 13:25:00,11.52,11.52,11.51,11.51,17800.0,8.1197,8.1197,8.1127,8.1127,17800.0
2010-03-05 13:30:00,11.51,11.55,11.51,11.54,112400.0,8.1127,8.1409,8.1127,8.1338,112400.0
2010-03-05 13:35:00,11.55,11.55,11.51,11.51,60400.0,8.1409,8.1409,8.1127,8.1127,60400.0
2010-03-05 13:40:00,11.51,11.51,11.5,11.5,17400.0,8.1127,8.1127,8.1056,8.1056,17400.0
2010-03-05 13:45:00,11.5,11.53,11.5,11.53,69000.0,8.1056,8.1268,8.1056,8.1268,69000.0
2010-03-05 13:50:00,11.53,11.53,11.52,11.52,27600.0,8.1268,8.1268,8.1197,8.1197,27600.0
2010-03-05 13:55:00,11.52,11.53,11.52,11.53,27600.0,8.1197,8.1268,8.1197,8.1268,27600.0
2010-03-05 14:00:00,11.53,11.53,11.53,11.53,23600.0,8.1268,8.1268,8.1268,8.1268,23600.0
2010-03-05 14:05:00,11.53,11.53,11.5,11.5,85200.0,8.1268,8.1268,8.1056,8.1056,85200.0
2010-03-05 14:10:00,11.5,11.53,11.5,11.53,78600.0,8.1056,8.1268,8.1056,8.1268,78600.0
2010-03-05 14:15:00,11.53,11.53,11.52,11.53,59800.0,8.1268,8.1268,8.1197,8.1268,59800.0
2010-03-05 14:20:00,11.52,11.54,11.52,11.54,62200.0,8.1197,8.1338,8.1197,8.1338,62200.0
2010-03-05 14:25:00,11.54,11.54,11.53,11.54,66200.0,8.1338,8.1338,8.1268,8.1338,66200.0
2010-03-05 14:30:00,11.54,11.56,11.54,11.55,42000.0,8.1338,8.1479,8.1338,8.1409,42000.0
2010-03-05 14:35:00,11.56,11.56,11.56,11.56,70200.0,8.1479,8.1479,8.1479,8.1479,70200.0
2010-03-05 14:40:00,11.56,11.6,11.56,11.6,37000.0,8.1479,8.1761,8.1479,8.1761,37000.0
2010-03-05 14:45:00,11.6,11.61,11.59,11.6,140800.0,8.1761,8.1832,8.1691,8.1761,140800.0
2010-03-05 14:50:00,11.61,11.61,11.58,11.6,62600.0,8.1832,8.1832,8.162,8.1761,62600.0
2010-03-05 14:55:00,11.6,11.6,11.59,11.6,33400.0,8.1761,8.1761,8.1691,8.1761,33400.0
2010-03-05 15:00:00,11.6,11.65,11.6,11.65,91600.0,8.1761,8.2114,8.1761,8.2114,91600.0
2010-03-05 15:05:00,11.65,11.67,11.65,11.65,112600.0,8.2114,8.2255,8.2114,8.2114,112600.0
2010-03-05 15:10:00,11.65,11.66,11.65,11.65,213000.0,8.2114,8.2184,8.2114,8.2114,213000.0
2010-03-05 15:15:00,11.65,11.65,11.62,11.65,200000.0,8.2114,8.2114,8.1902,8.2114,200000.0
2010-03-05 15:20:00,11.65,11.65,11.63,11.63,160000.0,8.2114,8.2114,8.1973,8.1973,160000.0
2010-03-05 15:25:00,11.63,11.63,11.63,11.63,73000.0,8.1973,8.1973,8.1973,8.1973,73000.0
2010-03-05 15:30:00,11.63,11.67,11.63,11.67,101200.0,8.1973,8.2255,8.1973,8.2255,101200.0
2010-03-05 15:35:00,11.67,11.71,11.67,11.7,159200.0,8.2255,8.2537,8.2255,8.2466,159200.0
2010-03-05 15:40:00,11.71,11.71,11.65,11.65,150800.0,8.2537,8.2537,8.2114,8.2114,150800.0
2010-03-05 15:45:00,11.65,11.65,11.59,11.6,338200.0,8.2114,8.2114,8.1691,8.1761,338200.0
2010-03-05 15:50:00,11.6,11.63,11.6,11.62,223200.0,8.1761,8.1973,8.1761,8.1902,223200.0
2010-03-05 15:55:00,11.62,11.65,11.62,11.65,313000.0,8.1902,8.2114,8.1902,8.2114,313000.0
2010-03-08 09:30:00,11.7,11.78,11.68,11.76,29000.0,8.2466,8.303,8.2325,8.2889,29000.0
2010-03-08 09:35:00,11.77,11.77,11.72,11.72,11800.0,8.296,8.296,8.2607,8.2607,11800.0
2010-03-08 09:40:00,11.72,11.74,11.7,11.7,53800.0,8.2607,8.2748,8.2466,8.2466,53800.0
2010-03-08 09:45:00,11.71,11.72,11.69,11.7,50200.0,8.2537,8.2607,8.2396,8.2466,50200.0
2010-03-08 09:50:00,11.71,11.71,11.69,11.71,34600.0,8.2537,8.2537,8.2396,8.2537,34600.0
2010-03-08 09:55:00,11.71,11.71,11.65,11.65,22200.0,8.2537,8.2537,8.2114,8.2114,22200.0
2010-03-08 10:00:00,11.65,11.65,11.63,11.63,14600.0,8.2114,8.2114,8.1973,8.1973,14600.0
2010-03-08 10:05:00,11.63,11.65,11.63,11.65,39000.0,8.1973,8.2114,8.1973,8.2114,39000.0
2010-03-08 10:10:00,11.66,11.66,11.63,11.63,30600.0,8.2184,8.2184,8.1973,8.1973,30600.0
2010-03-08 10:15:00,11.63,11.63,11.63,11.63,18600.0,8.1973,8.1973,8.1973,8.1973,18600.0
2010-03-08 10:20:00,11.63,11.63,11.63,11.63,21400.0,8.1973,8.1973,8.1973,8.1973,21400.0
2010-03-08 10:25:00,11.63,11.65,11.63,11.63,14600.0,8.1973,8.2114,8.1973,8.1973,14600.0
2010-03-08 10:30:00,11.63,11.63,11.61,11.62,52200.0,8.1973,8.1973,8.1832,8.1902,52200.0
2010-03-08 10:35:00,11.61,11.62,11.61,11.61,20200.0,8.1832,8.1902,8.1832,8.1832,20200.0
2010-03-08 10:40:00,11.61,11.61,11.59,11.61,45200.0,8.1832,8.1832,8.1691,8.1832,45200.0
2010-03-08 10:45:00,11.61,11.61,11.6,11.6,19200.0,8.1832,8.1832,8.1761,8.1761,19200.0
2010-03-08 10:50:00,11.61,11.61,11.61,11.61,12600.0,8.1832,8.1832,8.1832,8.1832,12600.0
2010-03-08 10:55:00,11.61,11.62,11.6,11.61,29200.0,8.1832,8.1902,8.1761,8.1832,29200.0
2010-03-08 11:00:00,11.6,11.61,11.58,11.58,44000.0,8.1761,8.1832,8.162,8.162,44000.0
2010-03-08 11:05:00,11.58,11.58,11.57,11.58,53200.0,8.162,8.162,8.155,8.162,53200.0
2010-03-08 11:10:00,11.57,11.59,11.57,11.58,59400.0,8.155,8.1691,8.155,8.162,59400.0
2010-03-08 11:15:00,11.57,11.58,11.57,11.58,26400.0,8.155,8.162,8.155,8.162,26400.0
2010-03-08 11:20:00,11.58,11.58,11.56,11.56,54200.0,8.162,8.162,8.1479,8.1479,54200.0
2010-03-08 11:25:00,11.56,11.58,11.54,11.54,119800.0,8.1479,8.162,8.1338,8.1338,119800.0
2010-03-08 11:30:00,11.55,11.55,11.52,11.53,44600.0,8.1409,8.1409,8.1197,8.1268,44600.0
2010-03-08 11:35:00,11.53,11.54,11.53,11.54,23200.0,8.1268,8.1338,8.1268,8.1338,23200.0
2010-03-08 11:40:00,11.54,11.54,11.53,11.53,21600.0,8.1338,8.1338,8.1268,8.1268,21600.0
2010-03-08 11:45:00,11.53,11.53,11.53,11.53,23800.0,8.1268,8.1268,8.1268,8.1268,23800.0
2010-03-08 11:50:00,11.53,11.53,11.51,11.51,46000.0,8.1268,8.1268,8.1127,8.1127,46000.0
2010-03-08 11:55:00,11.51,11.52,11.51,11.51,31000.0,8.1127,8.1197,8.1127,8.1127,31000.0
2010-03-08 12:00:00,11.51,11.54,11.51,11.54,60800.0,8.1127,8.1338,8.1127,8.1338,60800.0
2010-03-08 12:05:00,11.54,11.55,11.54,11.55,46600.0,8.1338,8.1409,8.1338,8.1409,46600.0
2010-03-08 12:10:00,11.55,11.56,11.54,11.56,134400.0,8.1409,8.1479,8.1338,8.1479,134400.0
2010-03-08 12:15:00,11.56,11.56,11.54,11.54,46200.0,8.1479,8.1479,8.1338,8.1338,46200.0
2010-03-08 12:20:00,11.54,11.55,11.54,11.54,91200.0,8.1338,8.1409,8.1338,8.1338,91200.0
2010-03-08 12:25:00,11.55,11.56,11.54,11.56,75600.0,8.1409,8.1479,8.1338,8.1479,75600.0
2010-03-08 12:30:00,11.56,11.58,11.56,11.56,33200.0,8.1479,8.162,8.1479,8.1479,33200.0
2010-03-08 12:35:00,11.56,11.56,11.55,11.56,14800.0,8.1479,8.1479,8.1409,8.1479,14800.0
2010-03-08 12:40:00,11.56,11.56,11.53,11.53,68000.0,8.1479,8.1479,8.1268,8.1268,68000.0
2010-03-08 12:45:00,11.53,11.54,11.52,11.54,42000.0,8.1268,8.1338,8.1197,8.1338,42000.0
2010-03-08 12:50:00,11.53,11.54,11.53,11.53,37400.0,8.1268,8.1338,8.1268,8.1268,37400.0
2010-03-08 12:55:00,11.53,11.53,11.51,11.53,46000.0,8.1268,8.1268,8.1127,8.1268,46000.0
2010-03-08 13:00:00,11.53,11.56,11.53,11.55,28800.0,8.1268,8.1479,8.1268,8.1409,28800.0
2010-03-08 13:05:00,11.56,11.56,11.54,11.54,20200.0,8.1479,8.1479,8.1338,8.1338,20200.0
2010-03-08 13:10:00,11.54,11.55,11.52,11.52,40200.0,8.1338,8.1409,8.1197,8.1197,40200.0
2010-03-08 13:15:00,11.52,11.52,11.49,11.5,41200.0,8.1197,8.1197,8.0986,8.1056,41200.0
2010-03-08 13:20:00,11.5,11.5,11.49,11.5,15400.0,8.1056,8.1056,8.0986,8.1056,15400.0
2010-03-08 13:25:00,11.5,11.5,11.49,11.5,9400.0,8.1056,8.1056,8.0986,8.1056,9400.0
2010-03-08 13:30:00,11.49,11.53,11.49,11.52,24600.0,8.0986,8.1268,8.0986,8.1197,24600.0
2010-03-08 13:35:00,11.53,11.54,11.52,11.54,58000.0,8.1268,8.1338,8.1197,8.1338,58000.0
2010-03-08 13:40:00,11.54,11.55,11.53,11.55,14200.0,8.1338,8.1409,8.1268,8.1409,14200.0
2010-03-08 13:45:00,11.55,11.55,11.54,11.54,28600.0,8.1409,8.1409,8.1338,8.1338,28600.0
2010-03-08 13:50:00,11.54,11.54,11.53,11.54,26400.0,8.1338,8.1338,8.1268,8.1338,26400.0
2010-03-08 13:55:00,11.54,11.54,11.53,11.53,31800.0,8.1338,8.1338,8.1268,8.1268,31800.0
2010-03-08 14:00:00,11.53,11.53,11.53,11.53,16600.0,8.1268,8.1268,8.1268,8.1268,16600.0
2010-03-08 14:05:00,11.53,11.54,11.53,11.54,23600.0,8.1268,8.1338,8.1268,8.1338,23600.0
2010-03-08 14:10:00,11.54,11.54,11.53,11.54,6600.0,8.1338,8.1338,8.1268,8.1338,6600.0
2010-03-08 14:15:00,11.54,11.55,11.54,11.55,31000.0,8.1338,8.1409,8.1338,8.1409,31000.0
2010-03-08 14:20:00,11.54,11.55,11.53,11.54,57600.0,8.1338,8.1409,8.1268,8.1338,57600.0
2010-03-08 14:25:00,11.55,11.55,11.54,11.55,6000.0,8.1409,8.1409,8.1338,8.1409,6000.0
2010-03-08 14:30:00,11.54,11.55,11.54,11.55,48200.0,8.1338,8.1409,8.1338,8.1409,48200.0
2010-03-08 14:35:00,11.55,11.55,11.55,11.55,10000.0,8.1409,8.1409,8.1409,8.1409,10000.0
2010-03-08 14:40:00,11.55,11.56,11.55,11.56,100000.0,8.1409,8.1479,8.1409,8.1479,100000.0
2010-03-08 14:45:00,11.56,11.56,11.54,11.54,41600.0,8.1479,8.1479,8.1338,8.1338,41600.0
2010-03-08 14:50:00,11.55,11.55,11.54,11.54,22400.0,8.1409,8.1409,8.1338,8.1338,22400.0
2010-03-08 14:55:00,11.54,11.54,11.52,11.53,40200.0,8.1338,8.1338,8.1197,8.1268,40200.0
2010-03-08 15:00:00,11.52,11.53,11.52,11.52,18200.0,8.1197,8.1268,8.1197,8.1197,18200.0
2010-03-08 15:05:00,11.52,11.52,11.51,11.51,56000.0,8.1197,8.1197,8.1127,8.1127,56000.0
2010-03-08 15:10:00,11.51,11.54,11.51,11.53,45200.0,8.1127,8.1338,8.1127,8.1268,45200.0
2010-03-08 15:15:00,11.53,11.53,11.53,11.53,20600.0,8.1268,8.1268,8.1268,8.1268,20600.0
2010-03-08 15:20:00,11.53,11.54,11.53,11.54,38000.0,8.1268,8.1338,8.1268,8.1338,38000.0
2010-03-08 15:25:00,11.54,11.54,11.54,11.54,21600.0,8.1338,8.1338,8.1338,8.1338,21600.0
2010-03-08 15:30:00,11.54,11.54,11.54,11.54,63800.0,8.1338,8.1338,8.1338,8.1338,63800.0
2010-03-08 15:35:00,11.54,11.54,11.54,11.54,64400.0,8.1338,8.1338,8.1338,8.1338,64400.0
2010-03-08 15:40:00,11.54,11.55,11.54,11.54,107600.0,8.1338,8.1409,8.1338,8.1338,107600.0
2010-03-08 15:45:00,11.54,11.54,11.54,11.54,68000.0,8.1338,8.1338,8.1338,8.1338,68000.0
2010-03-08 15:50:00,11.54,11.54,11.54,11.54,116200.0,8.1338,8.1338,8.1338,8.1338,116200.0
2010-03-08 15:55:00,11.54,11.54,11.51,11.52,355800.0,8.1338,8.1338,8.1127,8.1197,355800.0
2010-03-09 09:30:00,11.5,11.52,11.45,11.51,47600.0,8.1056,8.1197,8.0704,8.1127,47600.0
2010-03-09 09:35:00,11.53,11.62,11.53,11.6,25800.0,8.1268,8.1902,8.1268,8.1761,25800.0
2010-03-09 09:40:00,11.61,11.63,11.56,11.58,40000.0,8.1832,8.1973,8.1479,8.162,40000.0
2010-03-09 09:45:00,11.59,11.6,11.56,11.56,39400.0,8.1691,8.1761,8.1479,8.1479,39400.0
2010-03-09 09:50:00,11.56,11.57,11.55,11.56,42000.0,8.1479,8.155,8.1409,8.1479,42000.0
2010-03-09 09:55:00,11.56,11.57,11.54,11.56,22000.0,8.1479,8.155,8.1338,8.1479,22000.0
2010-03-09 10:00:00,11.57,11.59,11.56,11.58,62400.0,8.155,8.1691,8.1479,8.162,62400.0
2010-03-09 10:05:00,11.58,11.59,11.58,11.59,43800.0,8.162,8.1691,8.162,8.1691,43800.0
2010-03-09 10:10:00,11.59,11.59,11.59,11.59,34600.0,8.1691,8.1691,8.1691,8.1691,34600.0
2010-03-09 10:15:00,11.59,11.61,11.59,11.59,39000.0,8.1691,8.1832,8.1691,8.1691,39000.0
2010-03-09 10:20:00,11.59,11.6,11.58,11.58,65000.0,8.1691,8.1761,8.162,8.162,65000.0
2010-03-09 10:25:00,11.58,11.6,11.58,11.59,30400.0,8.162,8.1761,8.162,8.1691,30400.0
2010-03-09 10:30:00,11.59,11.6,11.59,11.59,29200.0,8.1691,8.1761,8.1691,8.1691,29200.0
2010-03-09 10:35:00,11.59,11.6,11.58,11.58,43400.0,8.1691,8.1761,8.162,8.162,43400.0
2010-03-09 10:40:00,11.59,11.59,11.57,11.58,53000.0,8.1691,8.1691,8.155,8.162,53000.0
2010-03-09 10:45:00,11.58,11.59,11.58,11.59,35600.0,8.162,8.1691,8.162,8.1691,35600.0
2010-03-09 10:50:00,11.59,11.6,11.59,11.6,23800.0,8.1691,8.1761,8.1691,8.1761,23800.0
2010-03-09 10:55:00,11.6,11.6,11.59,11.59,35200.0,8.1761,8.1761,8.1691,8.1691,35200.0
2010-03-09 11:00:00,11.59,11.59,11.52,11.53,81200.0,8.1691,8.1691,8.1197,8.1268,81200.0
2010-03-09 11:05:00,11.53,11.55,11.53,11.54,32000.0,8.1268,8.1409,8.1268,8.1338,32000.0
2010-03-09 11:10:00,11.54,11.56,11.54,11.56,22200.0,8.1338,8.1479,8.1338,8.1479,22200.0
2010-03-09 11:15:00,11.56,11.58,11.56,11.58,24800.0,8.1479,8.162,8.1479,8.162,24800.0
2010-03-09 11:20:00,11.58,11.58,11.57,11.58,33600.0,8.162,8.162,8.155,8.162,33600.0
2010-03-09 11:25:00,11.58,11.58,11.57,11.57,60400.0,8.162,8.162,8.155,8.155,60400.0
2010-03-09 11:30:00,11.58,11.58,11.56,11.58,47800.0,8.162,8.162,8.1479,8.162,47800.0
2010-03-09 11:35:00,11.58,11.59,11.56,11.56,58400.0,8.162,8.1691,8.1479,8.1479,58400.0
2010-03-09 11:40:00,11.56,11.58,11.56,11.56,35800.0,8.1479,8.162,8.1479,8.1479,35800.0
2010-03-09 11:45:00,11.56,11.57,11.55,11.55,30600.0,8.1479,8.155,8.1409,8.1409,30600.0
2010-03-09 11:50:00,11.55,11.55,11.55,11.55,77600.0,8.1409,8.1409,8.1409,8.1409,77600.0
2010-03-09 11:55:00,11.55,11.58,11.55,11.58,64800.0,8.1409,8.162,8.1409,8.162,64800.0
2010-03-09 12:00:00,11.57,11.58,11.55,11.56,42800.0,8.155,8.162,8.1409,8.1479,42800.0
2010-03-09 12:05:00,11.56,11.56,11.54,11.54,23800.0,8.1479,8.1479,8.1338,8.1338,23800.0
2010-03-09 12:10:00,11.55,11.56,11.54,11.55,49000.0,8.1409,8.1479,8.1338,8.1409,49000.0
2010-03-09 12:15:00,11.55,11.55,11.54,11.55,31000.0,8.1409,8.1409,8.1338,8.1409,31000.0
2010-03-09 12:20:00,11.55,11.58,11.55,11.58,43200.0,8.1409,8.162,8.1409,8.162,43200.0
2010-03-09 12:25:00,11.58,11.58,11.56,11.57,20400.0,8.162,8.162,8.1479,8.155,20400.0
2010-03-09 12:30:00,11.57,11.57,11.56,11.57,21400.0,8.155,8.155,8.1479,8.155,21400.0
2010-03-09 12:35:00,11.57,11.58,11.57,11.58,9200.0,8.155,8.162,8.155,8.162,9200.0
2010-03-09 12:40:00,11.58,11.58,11.57,11.58,17600.0,8.162,8.162,8.155,8.162,17600.0
2010-03-09 12:45:00,11.58,11.58,11.56,11.57,29600.0,8.162,8.162,8.1479,8.155,29600.0
2010-03-09 12:50:00,11.57,11.58,11.56,11.58,29400.0,8.155,8.162,8.1479,8.162,29400.0
2010-03-09 12:55:00,11.58,11.58,11.58,11.58,27800.0,8.162,8.162,8.162,8.162,27800.0
2010-03-09 13:00:00,11.58,11.59,11.56,11.56,46200.0,8.162,8.1691,8.1479,8.1479,46200.0
2010-03-09 13:05:00,11.56,11.56,11.56,11.56,17400.0,8.1479,8.1479,8.1479,8.1479,17400.0
2010-03-09 13:10:00,11.56,11.56,11.56,11.56,2400.0,8.1479,8.1479,8.1479,8.1479,2400.0
2010-03-09 13:15:00,11.56,11.56,11.56,11.56,27200.0,8.1479,8.1479,8.1479,8.1479,27200.0
2010-03-09 13:20:00,11.56,11.56,11.56,11.56,7400.0,8.1479,8.1479,8.1479,8.1479,7400.0
2010-03-09 13:25:00,11.56,11.57,11.56,11.57,26000.0,8.1479,8.155,8.1479,8.155,26000.0
2010-03-09 13:30:00,11.57,11.58,11.56,11.58,15200.0,8.155,8.162,8.1479,8.162,15200.0
2010-03-09 13:35:00,11.58,11.58,11.57,11.57,55800.0,8.162,8.162,8.155,8.155,55800.0
2010-03-09 13:40:00,11.58,11.58,11.56,11.58,89000.0,8.162,8.162,8.1479,8.162,89000.0
2010-03-09 13:45:00,11.58,11.58,11.57,11.58,52800.0,8.162,8.162,8.155,8.162,52800.0
2010-03-09 13:50:00,11.58,11.58,11.57,11.58,50600.0,8.162,8.162,8.155,8.162,50600.0
2010-03-09 13:55:00,11.58,11.58,11.56,11.57,75000.0,8.162,8.162,8.1479,8.155,75000.0
2010-03-09 14:00:00,11.57,11.58,11.56,11.58,38800.0,8.155,8.162,8.1479,8.162,38800.0
2010-03-09 14:05:00,11.58,11.58,11.57,11.58,30200.0,8.162,8.162,8.155,8.162,30200.0
2010-03-09 14:10:00,11.58,11.58,11.58,11.58,15600.0,8.162,8.162,8.162,8.162,15600.0
2010-03-09 14:15:00,11.58,11.59,11.58,11.58,40400.0,8.162,8.1691,8.162,8.162,40400.0
2010-03-09 14:20:00,11.59,11.59,11.57,11.57,32400.0,8.1691,8.1691,8.155,8.155,32400.0
2010-03-09 14:25:00,11.58,11.58,11.57,11.58,39000.0,8.162,8.162,8.155,8.162,39000.0
2010-03-09 14:30:00,11.58,11.58,11.57,11.57,28800.0,8.162,8.162,8.155,8.155,28800.0
2010-03-09 14:35:00,11.58,11.58,11.53,11.54,82800.0,8.162,8.162,8.1268,8.1338,82800.0
2010-03-09 14:40:00,11.54,11.54,11.49,11.5,90600.0,8.1338,8.1338,8.0986,8.1056,90600.0
2010-03-09 14:45:00,11.5,11.53,11.49,11.53,21400.0,8.1056,8.1268,8.0986,8.1268,21400.0
2010-03-09 14:50:00,11.53,11.56,11.53,11.56,142800.0,8.1268,8.1479,8.1268,8.1479,142800.0
2010-03-09 14:55:00,11.56,11.56,11.56,11.56,25000.0,8.1479,8.1479,8.1479,8.1479,25000.0
2010-03-09 15:00:00,11.56,11.56,11.52,11.53,70600.0,8.1479,8.1479,8.1197,8.1268,70600.0
2010-03-09 15:05:00,11.53,11.53,11.52,11.53,52400.0,8.1268,8.1268,8.1197,8.1268,52400.0
2010-03-09 15:10:00,11.53,11.53,11.52,11.52,75400.0,8.1268,8.1268,8.1197,8.1197,75400.0
2010-03-09 15:15:00,11.52,11.53,11.48,11.5,110400.0,8.1197,8.1268,8.0916,8.1056,110400.0
2010-03-09 15:20:00,11.5,11.5,11.39,11.4,164400.0,8.1056,8.1056,8.0281,8.0352,164400.0
2010-03-09 15:25:00,11.4,11.42,11.38,11.42,105600.0,8.0352,8.0493,8.0211,8.0493,105600.0
2010-03-09 15:30:00,11.42,11.42,11.41,11.42,89200.0,8.0493,8.0493,8.0422,8.0493,89200.0
2010-03-09 15:35:00,11.42,11.42,11.4,11.4,175600.0,8.0493,8.0493,8.0352,8.0352,175600.0
2010-03-09 15:40:00,11.4,11.45,11.4,11.44,89600.0,8.0352,8.0704,8.0352,8.0634,89600.0
2010-03-09 15:45:00,11.44,11.45,11.42,11.43,136600.0,8.0634,8.0704,8.0493,8.0563,136600.0
2010-03-09 15:50:00,11.43,11.47,11.43,11.46,196800.0,8.0563,8.0845,8.0563,8.0775,196800.0
2010-03-09 15:55:00,11.46,11.46,11.43,11.45,298200.0,8.0775,8.0775,8.0563,8.0704,298200.0
2010-03-10 09:30:00,11.5,11.69,11.5,11.68,128200.0,8.1056,8.2396,8.1056,8.2325,128200.0
2010-03-10 09:35:00,11.68,11.69,11.61,11.64,105800.0,8.2325,8.2396,8.1832,8.2043,105800.0
2010-03-10 09:40:00,11.65,11.67,11.63,11.67,38400.0,8.2114,8.2255,8.1973,8.2255,38400.0
2010-03-10 09:45:00,11.66,11.71,11.66,11.7,77400.0,8.2184,8.2537,8.2184,8.2466,77400.0
2010-03-10 09:50:00,11.7,11.7,11.63,11.63,46200.0,8.2466,8.2466,8.1973,8.1973,46200.0
2010-03-10 09:55:00,11.63,11.63,11.6,11.62,353400.0,8.1973,8.1973,8.1761,8.1902,353400.0
2010-03-10 10:00:00,11.62,11.62,11.59,11.59,72800.0,8.1902,8.1902,8.1691,8.1691,72800.0
2010-03-10 10:05:00,11.59,11.59,11.55,11.58,74600.0,8.1691,8.1691,8.1409,8.162,74600.0
2010-03-10 10:10:00,11.58,11.7,11.58,11.7,38200.0,8.162,8.2466,8.162,8.2466,38200.0
2010-03-10 10:15:00,11.7,11.76,11.7,11.75,283400.0,8.2466,8.2889,8.2466,8.2819,283400.0
2010-03-10 10:20:00,11.75,11.83,11.75,11.8,125600.0,8.2819,8.3382,8.2819,8.3171,125600.0
2010-03-10 10:25:00,11.81,11.93,11.78,11.93,244200.0,8.3241,8.4087,8.303,8.4087,244200.0
2010-03-10 10:30:00,11.93,11.94,11.88,11.91,146000.0,8.4087,8.4158,8.3735,8.3946,146000.0
2010-03-10 10:35:00,11.91,11.92,11.88,11.92,87000.0,8.3946,8.4017,8.3735,8.4017,87000.0
2010-03-10 10:40:00,11.91,12.04,11.91,11.99,222600.0,8.3946,8.4863,8.3946,8.451,222600.0
2010-03-10 10:45:00,11.99,12.09,11.97,12.08,216200.0,8.451,8.5215,8.4369,8.5145,216200.0
2010-03-10 10:50:00,12.08,12.16,12.04,12.16,277800.0,8.5145,8.5708,8.4863,8.5708,277800.0
2010-03-10 10:55:00,12.16,12.17,12.11,12.13,191200.0,8.5708,8.5779,8.5356,8.5497,191200.0
2010-03-10 11:00:00,12.14,12.19,12.13,12.15,189200.0,8.5567,8.592,8.5497,8.5638,189200.0
2010-03-10 11:05:00,12.16,12.16,12.13,12.15,170000.0,8.5708,8.5708,8.5497,8.5638,170000.0
2010-03-10 11:10:00,12.14,12.14,12.06,12.06,109400.0,8.5567,8.5567,8.5004,8.5004,109400.0
2010-03-10 11:15:00,12.07,12.11,12.06,12.11,58400.0,8.5074,8.5356,8.5004,8.5356,58400.0
2010-03-10 11:20:00,12.11,12.11,12.1,12.11,19400.0,8.5356,8.5356,8.5286,8.5356,19400.0
2010-03-10 11:25:00,12.1,12.15,12.1,12.14,64200.0,8.5286,8.5638,8.5286,8.5567,64200.0
2010-03-10 11:30:00,12.14,12.2,12.13,12.15,144200.0,8.5567,8.599,8.5497,8.5638,144200.0
2010-03-10 11:35:00,12.14,12.15,12.11,12.11,57600.0,8.5567,8.5638,8.5356,8.5356,57600.0
2010-03-10 11:40:00,12.11,12.15,12.09,12.14,157800.0,8.5356,8.5638,8.5215,8.5567,157800.0
2010-03-10 11:45:00,12.14,12.15,12.11,12.13,179000.0,8.5567,8.5638,8.5356,8.5497,179000.0
2010-03-10 11:50:00,12.12,12.13,12.1,12.13,174000.0,8.5426,8.5497,8.5286,8.5497,174000.0
2010-03-10 11:55:00,12.13,12.14,12.12,12.13,109600.0,8.5497,8.5567,8.5426,8.5497,109600.0
2010-03-10 12:00:00,12.13,12.13,12.12,12.13,83600.0,8.5497,8.5497,8.5426,8.5497,83600.0
2010-03-10 12:05:00,12.13,12.13,12.12,12.12,71200.0,8.5497,8.5497,8.5426,8.5426,71200.0
2010-03-10 12:10:00,12.11,12.11,12.05,12.08,131200.0,8.5356,8.5356,8.4933,8.5145,131200.0
2010-03-10 12:15:00,12.08,12.09,12.07,12.09,136400.0,8.5145,8.5215,8.5074,8.5215,136400.0
2010-03-10 12:20:00,12.1,12.12,12.09,12.1,44200.0,8.5286,8.5426,8.5215,8.5286,44200.0
2010-03-10 12:25:00,12.1,12.1,12.08,12.08,37200.0,8.5286,8.5286,8.5145,8.5145,37200.0
2010-03-10 12:30:00,12.08,12.11,12.06,12.06,178000.0,8.5145,8.5356,8.5004,8.5004,178000.0
2010-03-10 12:35:00,12.06,12.09,12.06,12.06,124600.0,8.5004,8.5215,8.5004,8.5004,124600.0
2010-03-10 12:40:00,12.06,12.09,12.05,12.05,72000.0,8.5004,8.5215,8.4933,8.4933,72000.0
2010-03-10 12:45:00,12.05,12.09,12.05,12.09,87200.0,8.4933,8.5215,8.4933,8.5215,87200.0
2010-03-10 12:50:00,12.09,12.1,12.07,12.07,493600.0,8.5215,8.5286,8.5074,8.5074,493600.0
2010-03-10 12:55:00,12.07,12.09,12.06,12.07,433000.0,8.5074,8.5215,8.5004,8.5074,433000.0
2010-03-10 13:00:00,12.06,12.07,12.05,12.06,47200.0,8.5004,8.5074,8.4933,8.5004,47200.0
2010-03-10 13:05:00,12.06,12.06,12.06,12.06,63000.0,8.5004,8.5004,8.5004,8.5004,63000.0
2010-03-10 13:10:00,12.06,12.08,12.05,12.07,151000.0,8.5004,8.5145,8.4933,8.5074,151000.0
2010-03-10 13:15:00,12.07,12.08,12.06,12.06,70600.0,8.5074,8.5145,8.5004,8.5004,70600.0
2010-03-10 13:20:00,12.06,12.06,12.05,12.05,149600.0,8.5004,8.5004,8.4933,8.4933,149600.0
2010-03-10 13:25:00,12.05,12.06,12.02,12.03,57600.0,8.4933,8.5004,8.4722,8.4792,57600.0
2010-03-10 13:30:00,12.03,12.05,12.03,12.05,44000.0,8.4792,8.4933,8.4792,8.4933,44000.0
2010-03-10 13:35:00,12.05,12.06,12.04,12.05,53400.0,8.4933,8.5004,8.4863,8.4933,53400.0
2010-03-10 13:40:00,12.05,12.1,12.05,12.1,45600.0,8.4933,8.5286,8.4933,8.5286,45600.0
2010-03-10 13:45:00,12.1,12.11,12.09,12.09,18000.0,8.5286,8.5356,8.5215,8.5215,18000.0
2010-03-10 13:50:00,12.09,12.09,12.04,12.04,24000.0,8.5215,8.5215,8.4863,8.4863,24000.0
2010-03-10 13:55:00,12.05,12.05,12.04,12.04,16000.0,8.4933,8.4933,8.4863,8.4863,16000.0
2010-03-10 14:00:00,12.04,12.07,12.03,12.06,113200.0,8.4863,8.5074,8.4792,8.5004,113200.0
2010-03-10 14:05:00,12.06,12.1,12.06,12.1,46000.0,8.5004,8.5286,8.5004,8.5286,46000.0
2010-03-10 14:10:00,12.1,12.11,12.08,12.1,67400.0,8.5286,8.5356,8.5145,8.5286,67400.0
2010-03-10 14:15:00,12.1,12.11,12.1,12.1,39600.0,8.5286,8.5356,8.5286,8.5286,39600.0
2010-03-10 14:20:00,12.1,12.11,12.09,12.11,49800.0,8.5286,8.5356,8.5215,8.5356,49800.0
2010-03-10 14:25:00,12.1,12.12,12.09,12.12,51600.0,8.5286,8.5426,8.5215,8.5426,51600.0
2010-03-10 14:30:00,12.13,12.13,12.11,12.11,24200.0,8.5497,8.5497,8.5356,8.5356,24200.0
2010-03-10 14:35:00,12.11,12.11,12.1,12.1,42000.0,8.5356,8.5356,8.5286,8.5286,42000.0
2010-03-10 14:40:00,12.1,12.13,12.1,12.11,186600.0,8.5286,8.5497,8.5286,8.5356,186600.0
2010-03-10 14:45:00,12.11,12.12,12.11,12.12,38200.0,8.5356,8.5426,8.5356,8.5426,38200.0
2010-03-10 14:50:00,12.12,12.13,12.12,12.13,47800.0,8.5426,8.5497,8.5426,8.5497,47800.0
2010-03-10 14:55:00,12.13,12.13,12.12,12.12,97400.0,8.5497,8.5497,8.5426,8.5426,97400.0
2010-03-10 15:00:00,12.12,12.12,12.12,12.12,40800.0,8.5426,8.5426,8.5426,8.5426,40800.0
2010-03-10 15:05:00,12.12,12.13,12.11,12.12,101200.0,8.5426,8.5497,8.5356,8.5426,101200.0
2010-03-10 15:10:00,12.12,12.14,12.12,12.14,186800.0,8.5426,8.5567,8.5426,8.5567,186800.0
2010-03-10 15:15:00,12.14,12.15,12.13,12.14,138800.0,8.5567,8.5638,8.5497,8.5567,138800.0
2010-03-10 15:20:00,12.14,12.15,12.12,12.12,125600.0,8.5567,8.5638,8.5426,8.5426,125600.0
2010-03-10 15:25:00,12.12,12.12,12.1,12.11,50600.0,8.5426,8.5426,8.5286,8.5356,50600.0
2010-03-10 15:30:00,12.1,12.13,12.1,12.12,143800.0,8.5286,8.5497,8.5286,8.5426,143800.0
2010-03-10 15:35:00,12.12,12.15,12.12,12.15,140400.0,8.5426,8.5638,8.5426,8.5638,140400.0
2010-03-10 15:40:00,12.15,12.17,12.14,12.15,320200.0,8.5638,8.5779,8.5567,8.5638,320200.0
2010-03-10 15:45:00,12.15,12.17,12.15,12.16,67600.0,8.5638,8.5779,8.5638,8.5708,67600.0
2010-03-10 15:50:00,12.17,12.19,12.16,12.18,208000.0,8.5779,8.592,8.5708,8.5849,208000.0
2010-03-10 15:55:00,12.19,12.21,12.18,12.2,441600.0,8.592,8.6061,8.5849,8.599,441600.0
2010-03-11 09:30:00,12.18,12.22,12.11,12.2,130800.0,8.5849,8.6131,8.5356,8.599,130800.0
2010-03-11 09:35:00,12.18,12.22,12.13,12.17,78800.0,8.5849,8.6131,8.5497,8.5779,78800.0
2010-03-11 09:40:00,12.17,12.2,12.0,12.08,151800.0,8.5779,8.599,8.4581,8.5145,151800.0
2010-03-11 09:45:00,12.08,12.12,12.03,12.06,86000.0,8.5145,8.5426,8.4792,8.5004,86000.0
2010-03-11 09:50:00,12.06,12.12,12.04,12.11,70200.0,8.5004,8.5426,8.4863,8.5356,70200.0
2010-03-11 09:55:00,12.11,12.11,12.08,12.09,57800.0,8.5356,8.5356,8.5145,8.5215,57800.0
2010-03-11 10:00:00,12.09,12.09,12.08,12.09,35600.0,8.5215,8.5215,8.5145,8.5215,35600.0
2010-03-11 10:05:00,12.09,12.1,12.08,12.1,56800.0,8.5215,8.5286,8.5145,8.5286,56800.0
2010-03-11 10:10:00,12.09,12.13,12.09,12.11,33200.0,8.5215,8.5497,8.5215,8.5356,33200.0
2010-03-11 10:15:00,12.11,12.12,12.1,12.12,29200.0,8.5356,8.5426,8.5286,8.5426,29200.0
2010-03-11 10:20:00,12.12,12.16,12.12,12.15,44400.0,8.5426,8.5708,8.5426,8.5638,44400.0
2010-03-11 10:25:00,12.13,12.14,12.12,12.13,19600.0,8.5497,8.5567,8.5426,8.5497,19600.0
2010-03-11 10:30:00,12.12,12.13,12.12,12.12,47400.0,8.5426,8.5497,8.5426,8.5426,47400.0
2010-03-11 10:35:00,12.12,12.17,12.11,12.17,60400.0,8.5426,8.5779,8.5356,8.5779,60400.0
2010-03-11 10:40:00,12.16,12.21,12.15,12.21,95600.0,8.5708,8.6061,8.5638,8.6061,95600.0
2010-03-11 10:45:00,12.21,12.25,12.2,12.25,59000.0,8.6061,8.6343,8.599,8.6343,59000.0
2010-03-11 10:50:00,12.26,12.37,12.24,12.36,162200.0,8.6413,8.7189,8.6272,8.7118,162200.0
2010-03-11 10:55:00,12.36,12.38,12.29,12.29,114400.0,8.7118,8.7259,8.6625,8.6625,114400.0
2010-03-11 11:00:00,12.29,12.29,12.23,12.25,94200.0,8.6625,8.6625,8.6202,8.6343,94200.0
2010-03-11 11:05:00,12.25,12.26,12.24,12.26,51200.0,8.6343,8.6413,8.6272,8.6413,51200.0
2010-03-11 11:10:00,12.26,12.26,12.24,12.25,41400.0,8.6413,8.6413,8.6272,8.6343,41400.0
2010-03-11 11:15:00,12.25,12.26,12.24,12.26,31200.0,8.6343,8.6413,8.6272,8.6413,31200.0
2010-03-11 11:20:00,12.25,12.26,12.25,12.26,33600.0,8.6343,8.6413,8.6343,8.6413,33600.0
2010-03-11 11:25:00,12.26,12.26,12.24,12.24,58400.0,8.6413,8.6413,8.6272,8.6272,58400.0
2010-03-11 11:30:00,12.24,12.24,12.18,12.2,50800.0,8.6272,8.6272,8.5849,8.599,50800.0
2010-03-11 11:35:00,12.19,12.2,12.13,12.18,206000.0,8.592,8.599,8.5497,8.5849,206000.0
2010-03-11 11:40:00,12.17,12.17,12.13,12.13,51600.0,8.5779,8.5779,8.5497,8.5497,51600.0
2010-03-11 11:45:00,12.13,12.17,12.13,12.17,45600.0,8.5497,8.5779,8.5497,8.5779,45600.0
2010-03-11 11:50:00,12.17,12.18,12.15,12.15,25400.0,8.5779,8.5849,8.5638,8.5638,25400.0
2010-03-11 11:55:00,12.15,12.15,12.15,12.15,40400.0,8.5638,8.5638,8.5638,8.5638,40400.0
2010-03-11 12:00:00,12.15,12.15,12.13,12.13,34200.0,8.5638,8.5638,8.5497,8.5497,34200.0
2010-03-11 12:05:00,12.13,12.13,12.1,12.1,35200.0,8.5497,8.5497,8.5286,8.5286,35200.0
2010-03-11 12:10:00,12.1,12.11,12.06,12.06,45200.0,8.5286,8.5356,8.5004,8.5004,45200.0
2010-03-11 12:15:00,12.06,12.06,12.03,12.04,63600.0,8.5004,8.5004,8.4792,8.4863,63600.0
2010-03-11 12:20:00,12.04,12.04,12.0,12.02,98000.0,8.4863,8.4863,8.4581,8.4722,98000.0
2010-03-11 12:25:00,12.02,12.04,12.01,12.01,33800.0,8.4722,8.4863,8.4651,8.4651,33800.0
2010-03-11 12:30:00,12.01,12.02,12.01,12.02,21200.0,8.4651,8.4722,8.4651,8.4722,21200.0
2010-03-11 12:35:00,12.02,12.04,12.02,12.03,23600.0,8.4722,8.4863,8.4722,8.4792,23600.0
2010-03-11 12:40:00,12.04,12.06,12.03,12.06,22200.0,8.4863,8.5004,8.4792,8.5004,22200.0
2010-03-11 12:45:00,12.06,12.06,12.05,12.05,25800.0,8.5004,8.5004,8.4933,8.4933,25800.0
2010-03-11 12:50:00,12.05,12.06,12.05,12.05,32000.0,8.4933,8.5004,8.4933,8.4933,32000.0
2010-03-11 12:55:00,12.05,12.06,12.04,12.05,34000.0,8.4933,8.5004,8.4863,8.4933,34000.0
2010-03-11 13:00:00,12.05,12.06,12.01,12.01,82000.0,8.4933,8.5004,8.4651,8.4651,82000.0
2010-03-11 13:05:00,12.01,12.03,12.0,12.02,31400.0,8.4651,8.4792,8.4581,8.4722,31400.0
2010-03-11 13:10:00,12.02,12.03,12.01,12.01,17000.0,8.4722,8.4792,8.4651,8.4651,17000.0
2010-03-11 13:15:00,12.01,12.01,12.01,12.01,12400.0,8.4651,8.4651,8.4651,8.4651,12400.0
2010-03-11 13:20:00,12.01,12.01,12.01,12.01,16200.0,8.4651,8.4651,8.4651,8.4651,16200.0
2010-03-11 13:25:00,12.01,12.03,12.01,12.03,44200.0,8.4651,8.4792,8.4651,8.4792,44200.0
2010-03-11 13:30:00,12.02,12.03,12.02,12.02,33600.0,8.4722,8.4792,8.4722,8.4722,33600.0
2010-03-11 13:35:00,12.02,12.02,12.0,12.01,49000.0,8.4722,8.4722,8.4581,8.4651,49000.0
2010-03-11 13:40:00,12.0,12.03,11.97,12.01,117600.0,8.4581,8.4792,8.4369,8.4651,117600.0
2010-03-11 13:45:00,12.01,12.06,12.01,12.06,48800.0,8.4651,8.5004,8.4651,8.5004,48800.0
2010-03-11 13:50:00,12.05,12.06,12.01,12.02,27000.0,8.4933,8.5004,8.4651,8.4722,27000.0
2010-03-11 13:55:00,12.02,12.02,11.98,11.98,11600.0,8.4722,8.4722,8.444,8.444,11600.0
2010-03-11 14:00:00,11.98,11.99,11.97,11.98,22600.0,8.444,8.451,8.4369,8.444,22600.0
2010-03-11 14:05:00,11.98,11.98,11.96,11.96,37800.0,8.444,8.444,8.4299,8.4299,37800.0
2010-03-11 14:10:00,11.96,11.99,11.94,11.99,73800.0,8.4299,8.451,8.4158,8.451,73800.0
2010-03-11 14:15:00,11.99,11.99,11.95,11.95,44200.0,8.451,8.451,8.4228,8.4228,44200.0
2010-03-11 14:20:00,11.95,11.96,11.95,11.96,14600.0,8.4228,8.4299,8.4228,8.4299,14600.0
2010-03-11 14:25:00,11.96,11.97,11.96,11.97,28800.0,8.4299,8.4369,8.4299,8.4369,28800.0
2010-03-11 14:30:00,11.96,11.97,11.95,11.95,27400.0,8.4299,8.4369,8.4228,8.4228,27400.0
2010-03-11 14:35:00,11.95,11.97,11.95,11.95,96600.0,8.4228,8.4369,8.4228,8.4228,96600.0
2010-03-11 14:40:00,11.96,11.96,11.94,11.94,31400.0,8.4299,8.4299,8.4158,8.4158,31400.0
2010-03-11 14:45:00,11.94,11.95,11.92,11.92,80800.0,8.4158,8.4228,8.4017,8.4017,80800.0
2010-03-11 14:50:00,11.93,11.93,11.92,11.93,15600.0,8.4087,8.4087,8.4017,8.4087,15600.0
2010-03-11 14:55:00,11.92,11.94,11.92,11.94,29800.0,8.4017,8.4158,8.4017,8.4158,29800.0
2010-03-11 15:00:00,11.94,11.96,11.94,11.95,60400.0,8.4158,8.4299,8.4158,8.4228,60400.0
2010-03-11 15:05:00,11.95,11.97,11.95,11.97,100800.0,8.4228,8.4369,8.4228,8.4369,100800.0
2010-03-11 15:10:00,11.97,12.02,11.97,12.02,125000.0,8.4369,8.4722,8.4369,8.4722,125000.0
2010-03-11 15:15:00,12.02,12.03,12.01,12.02,55400.0,8.4722,8.4792,8.4651,8.4722,55400.0
2010-03-11 15:20:00,12.03,12.03,12.0,12.02,47400.0,8.4792,8.4792,8.4581,8.4722,47400.0
2010-03-11 15:25:00,12.02,12.03,12.02,12.02,25800.0,8.4722,8.4792,8.4722,8.4722,25800.0
2010-03-11 15:30:00,12.02,12.04,12.02,12.03,65400.0,8.4722,8.4863,8.4722,8.4792,65400.0
2010-03-11 15:35:00,12.03,12.05,12.02,12.05,96000.0,8.4792,8.4933,8.4722,8.4933,96000.0
2010-03-11 15:40:00,12.05,12.06,12.05,12.06,45200.0,8.4933,8.5004,8.4933,8.5004,45200.0
2010-03-11 15:45:00,12.06,12.08,12.06,12.06,99200.0,8.5004,8.5145,8.5004,8.5004,99200.0
2010-03-11 15:50:00,12.06,12.09,12.06,12.08,76000.0,8.5004,8.5215,8.5004,8.5145,76000.0
2010-03-11 15:55:00,12.08,12.08,12.05,12.06,171200.0,8.5145,8.5145,8.4933,8.5004,171200.0
2010-03-12 09:30:00,12.12,12.13,12.03,12.04,47000.0,8.5426,8.5497,8.4792,8.4863,47000.0
2010-03-12 09:35:00,12.04,12.09,12.0,12.0,55800.0,8.4863,8.5215,8.4581,8.4581,55800.0
2010-03-12 09:40:00,12.0,12.05,11.99,12.04,53200.0,8.4581,8.4933,8.451,8.4863,53200.0
2010-03-12 09:45:00,12.04,12.04,12.01,12.01,52000.0,8.4863,8.4863,8.4651,8.4651,52000.0
2010-03-12 09:50:00,12.01,12.06,12.0,12.01,64200.0,8.4651,8.5004,8.4581,8.4651,64200.0
2010-03-12 09:55:00,12.02,12.06,12.0,12.06,55000.0,8.4722,8.5004,8.4581,8.5004,55000.0
2010-03-12 10:00:00,12.06,12.08,11.97,11.99,118200.0,8.5004,8.5145,8.4369,8.451,118200.0
2010-03-12 10:05:00,11.99,12.04,11.98,12.03,78800.0,8.451,8.4863,8.444,8.4792,78800.0
2010-03-12 10:10:00,12.03,12.06,12.02,12.04,53800.0,8.4792,8.5004,8.4722,8.4863,53800.0
2010-03-12 10:15:00,12.03,12.09,12.03,12.09,101400.0,8.4792,8.5215,8.4792,8.5215,101400.0
2010-03-12 10:20:00,12.08,12.15,12.05,12.14,33200.0,8.5145,8.5638,8.4933,8.5567,33200.0
2010-03-12 10:25:00,12.13,12.14,12.12,12.13,69200.0,8.5497,8.5567,8.5426,8.5497,69200.0
2010-03-12 10:30:00,12.15,12.15,12.11,12.13,69600.0,8.5638,8.5638,8.5356,8.5497,69600.0
2010-03-12 10:35:00,12.13,12.17,12.12,12.15,35400.0,8.5497,8.5779,8.5426,8.5638,35400.0
2010-03-12 10:40:00,12.15,12.17,12.13,12.14,15800.0,8.5638,8.5779,8.5497,8.5567,15800.0
2010-03-12 10:45:00,12.13,12.15,12.12,12.15,23800.0,8.5497,8.5638,8.5426,8.5638,23800.0
2010-03-12 10:50:00,12.15,12.18,12.15,12.18,35800.0,8.5638,8.5849,8.5638,8.5849,35800.0
2010-03-12 10:55:00,12.18,12.2,12.17,12.18,32600.0,8.5849,8.599,8.5779,8.5849,32600.0
2010-03-12 11:00:00,12.17,12.19,12.16,12.19,55800.0,8.5779,8.592,8.5708,8.592,55800.0
2010-03-12 11:05:00,12.2,12.24,12.2,12.23,49000.0,8.599,8.6272,8.599,8.6202,49000.0
2010-03-12 11:10:00,12.22,12.26,12.21,12.21,49400.0,8.6131,8.6413,8.6061,8.6061,49400.0
2010-03-12 11:15:00,12.2,12.22,12.2,12.2,44200.0,8.599,8.6131,8.599,8.599,44200.0
2010-03-12 11:20:00,12.2,12.21,12.18,12.19,36800.0,8.599,8.6061,8.5849,8.592,36800.0
2010-03-12 11:25:00,12.19,12.19,12.15,12.15,41800.0,8.592,8.592,8.5638,8.5638,41800.0
2010-03-12 11:30:00,12.16,12.18,12.15,12.18,32800.0,8.5708,8.5849,8.5638,8.5849,32800.0
2010-03-12 11:35:00,12.18,12.21,12.18,12.21,17400.0,8.5849,8.6061,8.5849,8.6061,17400.0
2010-03-12 11:40:00,12.21,12.22,12.21,12.22,25400.0,8.6061,8.6131,8.6061,8.6131,25400.0
2010-03-12 11:45:00,12.22,12.22,12.19,12.2,13000.0,8.6131,8.6131,8.592,8.599,13000.0
2010-03-12 11:50:00,12.2,12.2,12.15,12.17,15800.0,8.599,8.599,8.5638,8.5779,15800.0
2010-03-12 11:55:00,12.16,12.2,12.16,12.2,21400.0,8.5708,8.599,8.5708,8.599,21400.0
2010-03-12 12:00:00,12.2,12.21,12.19,12.21,45400.0,8.599,8.6061,8.592,8.6061,45400.0
2010-03-12 12:05:00,12.22,12.22,12.2,12.22,32600.0,8.6131,8.6131,8.599,8.6131,32600.0
2010-03-12 12:10:00,12.21,12.24,12.2,12.23,48200.0,8.6061,8.6272,8.599,8.6202,48200.0
2010-03-12 12:15:00,12.23,12.24,12.21,12.22,58600.0,8.6202,8.6272,8.6061,8.6131,58600.0
2010-03-12 12:20:00,12.21,12.26,12.21,12.25,30000.0,8.6061,8.6413,8.6061,8.6343,30000.0
2010-03-12 12:25:00,12.26,12.26,12.24,12.25,26200.0,8.6413,8.6413,8.6272,8.6343,26200.0
2010-03-12 12:30:00,12.25,12.26,12.24,12.26,40200.0,8.6343,8.6413,8.6272,8.6413,40200.0
2010-03-12 12:35:00,12.26,12.27,12.25,12.27,36800.0,8.6413,8.6484,8.6343,8.6484,36800.0
2010-03-12 12:40:00,12.27,12.3,12.27,12.29,42400.0,8.6484,8.6695,8.6484,8.6625,42400.0
2010-03-12 12:45:00,12.29,12.3,12.26,12.3,69600.0,8.6625,8.6695,8.6413,8.6695,69600.0
2010-03-12 12:50:00,12.3,12.31,12.28,12.3,60200.0,8.6695,8.6766,8.6554,8.6695,60200.0
2010-03-12 12:55:00,12.3,12.31,12.29,12.3,48600.0,8.6695,8.6766,8.6625,8.6695,48600.0
2010-03-12 13:00:00,12.3,12.33,12.29,12.31,50000.0,8.6695,8.6907,8.6625,8.6766,50000.0
2010-03-12 13:05:00,12.31,12.31,12.3,12.31,13400.0,8.6766,8.6766,8.6695,8.6766,13400.0
2010-03-12 13:10:00,12.31,12.32,12.3,12.31,18200.0,8.6766,8.6836,8.6695,8.6766,18200.0
2010-03-12 13:15:00,12.31,12.33,12.31,12.31,23600.0,8.6766,8.6907,8.6766,8.6766,23600.0
2010-03-12 13:20:00,12.31,12.32,12.31,12.31,14800.0,8.6766,8.6836,8.6766,8.6766,14800.0
2010-03-12 13:25:00,12.31,12.31,12.29,12.29,32000.0,8.6766,8.6766,8.6625,8.6625,32000.0
2010-03-12 13:30:00,12.29,12.29,12.28,12.28,16600.0,8.6625,8.6625,8.6554,8.6554,16600.0
2010-03-12 13:35:00,12.28,12.28,12.28,12.28,25800.0,8.6554,8.6554,8.6554,8.6554,25800.0
2010-03-12 13:40:00,12.28,12.32,12.28,12.31,36000.0,8.6554,8.6836,8.6554,8.6766,36000.0
2010-03-12 13:45:00,12.31,12.31,12.3,12.31,35000.0,8.6766,8.6766,8.6695,8.6766,35000.0
2010-03-12 13:50:00,12.31,12.34,12.31,12.33,43000.0,8.6766,8.6977,8.6766,8.6907,43000.0
2010-03-12 13:55:00,12.32,12.35,12.32,12.35,29000.0,8.6836,8.7048,8.6836,8.7048,29000.0
2010-03-12 14:00:00,12.35,12.36,12.34,12.35,35200.0,8.7048,8.7118,8.6977,8.7048,35200.0
2010-03-12 14:05:00,12.34,12.35,12.33,12.33,30800.0,8.6977,8.7048,8.6907,8.6907,30800.0
2010-03-12 14:10:00,12.33,12.34,12.33,12.34,36800.0,8.6907,8.6977,8.6907,8.6977,36800.0
2010-03-12 14:15:00,12.34,12.34,12.33,12.34,18400.0,8.6977,8.6977,8.6907,8.6977,18400.0
2010-03-12 14:20:00,12.34,12.35,12.33,12.33,46600.0,8.6977,8.7048,8.6907,8.6907,46600.0
2010-03-12 14:25:00,12.33,12.34,12.33,12.33,27200.0,8.6907,8.6977,8.6907,8.6907,27200.0
2010-03-12 14:30:00,12.33,12.35,12.33,12.35,25400.0,8.6907,8.7048,8.6907,8.7048,25400.0
2010-03-12 14:35:00,12.35,12.36,12.34,12.36,29200.0,8.7048,8.7118,8.6977,8.7118,29200.0
2010-03-12 14:40:00,12.35,12.36,12.34,12.34,32800.0,8.7048,8.7118,8.6977,8.6977,32800.0
2010-03-12 14:45:00,12.34,12.35,12.33,12.34,101200.0,8.6977,8.7048,8.6907,8.6977,101200.0
2010-03-12 14:50:00,12.34,12.36,12.33,12.35,40800.0,8.6977,8.7118,8.6907,8.7048,40800.0
2010-03-12 14:55:00,12.36,12.36,12.34,12.35,22600.0,8.7118,8.7118,8.6977,8.7048,22600.0
2010-03-12 15:00:00,12.35,12.36,12.34,12.36,46000.0,8.7048,8.7118,8.6977,8.7118,46000.0
2010-03-12 15:05:00,12.35,12.36,12.35,12.35,53600.0,8.7048,8.7118,8.7048,8.7048,53600.0
2010-03-12 15:10:00,12.35,12.36,12.35,12.36,35600.0,8.7048,8.7118,8.7048,8.7118,35600.0
2010-03-12 15:15:00,12.36,12.36,12.35,12.35,41400.0,8.7118,8.7118,8.7048,8.7048,41400.0
2010-03-12 15:20:00,12.36,12.38,12.35,12.37,99000.0,8.7118,8.7259,8.7048,8.7189,99000.0
2010-03-12 15:25:00,12.37,12.38,12.36,12.36,42800.0,8.7189,8.7259,8.7118,8.7118,42800.0
2010-03-12 15:30:00,12.36,12.36,12.35,12.35,72400.0,8.7118,8.7118,8.7048,8.7048,72400.0
2010-03-12 15:35:00,12.35,12.35,12.34,12.34,74600.0,8.7048,8.7048,8.6977,8.6977,74600.0
2010-03-12 15:40:00,12.34,12.35,12.34,12.34,69000.0,8.6977,8.7048,8.6977,8.6977,69000.0
2010-03-12 15:45:00,12.35,12.35,12.34,12.35,111400.0,8.7048,8.7048,8.6977,8.7048,111400.0
2010-03-12 15:50:00,12.35,12.36,12.34,12.35,127000.0,8.7048,8.7118,8.6977,8.7048,127000.0
2010-03-12 15:55:00,12.35,12.35,12.34,12.35,162600.0,8.7048,8.7048,8.6977,8.7048,162600.0
2010-03-15 09:30:00,12.36,12.4,12.35,12.39,28000.0,8.7118,8.74,8.7048,8.733,28000.0
2010-03-15 09:35:00,12.4,12.47,12.4,12.46,33000.0,8.74,8.7893,8.74,8.7823,33000.0
2010-03-15 09:40:00,12.45,12.45,12.4,12.44,23200.0,8.7752,8.7752,8.74,8.7682,23200.0
2010-03-15 09:45:00,12.44,12.48,12.44,12.47,23000.0,8.7682,8.7964,8.7682,8.7893,23000.0
2010-03-15 09:50:00,12.48,12.49,12.34,12.34,43400.0,8.7964,8.8034,8.6977,8.6977,43400.0
2010-03-15 09:55:00,12.34,12.35,12.31,12.33,37200.0,8.6977,8.7048,8.6766,8.6907,37200.0
2010-03-15 10:00:00,12.32,12.32,12.28,12.29,12000.0,8.6836,8.6836,8.6554,8.6625,12000.0
2010-03-15 10:05:00,12.29,12.35,12.29,12.35,37600.0,8.6625,8.7048,8.6625,8.7048,37600.0
2010-03-15 10:10:00,12.35,12.35,12.28,12.28,18800.0,8.7048,8.7048,8.6554,8.6554,18800.0
2010-03-15 10:15:00,12.29,12.31,12.26,12.29,30200.0,8.6625,8.6766,8.6413,8.6625,30200.0
2010-03-15 10:20:00,12.28,12.31,12.28,12.28,29000.0,8.6554,8.6766,8.6554,8.6554,29000.0
2010-03-15 10:25:00,12.28,12.28,12.23,12.23,27200.0,8.6554,8.6554,8.6202,8.6202,27200.0
2010-03-15 10:30:00,12.24,12.24,12.2,12.22,28400.0,8.6272,8.6272,8.599,8.6131,28400.0
2010-03-15 10:35:00,12.22,12.27,12.22,12.26,22200.0,8.6131,8.6484,8.6131,8.6413,22200.0
2010-03-15 10:40:00,12.27,12.27,12.23,12.23,7600.0,8.6484,8.6484,8.6202,8.6202,7600.0
2010-03-15 10:45:00,12.23,12.24,12.19,12.19,12400.0,8.6202,8.6272,8.592,8.592,12400.0
2010-03-15 10:50:00,12.18,12.22,12.18,12.22,24800.0,8.5849,8.6131,8.5849,8.6131,24800.0
2010-03-15 10:55:00,12.22,12.24,12.22,12.23,11000.0,8.6131,8.6272,8.6131,8.6202,11000.0
2010-03-15 11:00:00,12.22,12.23,12.19,12.2,24400.0,8.6131,8.6202,8.592,8.599,24400.0
2010-03-15 11:05:00,12.2,12.2,12.15,12.15,18800.0,8.599,8.599,8.5638,8.5638,18800.0
2010-03-15 11:10:00,12.16,12.16,12.13,12.13,17600.0,8.5708,8.5708,8.5497,8.5497,17600.0
2010-03-15 11:15:00,12.13,12.15,12.11,12.12,48000.0,8.5497,8.5638,8.5356,8.5426,48000.0
2010-03-15 11:20:00,12.12,12.13,12.11,12.11,20600.0,8.5426,8.5497,8.5356,8.5356,20600.0
2010-03-15 11:25:00,12.11,12.11,12.1,12.11,10400.0,8.5356,8.5356,8.5286,8.5356,10400.0
2010-03-15 11:30:00,12.11,12.13,12.08,12.11,48400.0,8.5356,8.5497,8.5145,8.5356,48400.0
2010-03-15 11:35:00,12.11,12.11,12.08,12.11,16400.0,8.5356,8.5356,8.5145,8.5356,16400.0
2010-03-15 11:40:00,12.11,12.11,12.09,12.11,21600.0,8.5356,8.5356,8.5215,8.5356,21600.0
2010-03-15 11:45:00,12.11,12.11,12.09,12.1,25400.0,8.5356,8.5356,8.5215,8.5286,25400.0
2010-03-15 11:50:00,12.1,12.12,12.09,12.09,24000.0,8.5286,8.5426,8.5215,8.5215,24000.0
2010-03-15 11:55:00,12.1,12.1,12.08,12.09,32600.0,8.5286,8.5286,8.5145,8.5215,32600.0
2010-03-15 12:00:00,12.09,12.11,12.09,12.11,30200.0,8.5215,8.5356,8.5215,8.5356,30200.0
2010-03-15 12:05:00,12.11,12.13,12.11,12.12,28800.0,8.5356,8.5497,8.5356,8.5426,28800.0
2010-03-15 12:10:00,12.13,12.13,12.11,12.12,20400.0,8.5497,8.5497,8.5356,8.5426,20400.0
2010-03-15 12:15:00,12.11,12.13,12.11,12.13,52800.0,8.5356,8.5497,8.5356,8.5497,52800.0
2010-03-15 12:20:00,12.13,12.17,12.13,12.14,28400.0,8.5497,8.5779,8.5497,8.5567,28400.0
2010-03-15 12:25:00,12.13,12.15,12.13,12.14,18000.0,8.5497,8.5638,8.5497,8.5567,18000.0
2010-03-15 12:30:00,12.14,12.15,12.14,12.15,16600.0,8.5567,8.5638,8.5567,8.5638,16600.0
2010-03-15 12:35:00,12.15,12.15,12.14,12.15,21800.0,8.5638,8.5638,8.5567,8.5638,21800.0
2010-03-15 12:40:00,12.15,12.16,12.15,12.15,17400.0,8.5638,8.5708,8.5638,8.5638,17400.0
2010-03-15 12:45:00,12.15,12.15,12.13,12.13,22000.0,8.5638,8.5638,8.5497,8.5497,22000.0
2010-03-15 12:50:00,12.13,12.15,12.13,12.15,15800.0,8.5497,8.5638,8.5497,8.5638,15800.0
2010-03-15 12:55:00,12.15,12.17,12.15,12.15,26000.0,8.5638,8.5779,8.5638,8.5638,26000.0
2010-03-15 13:00:00,12.15,12.17,12.13,12.16,17400.0,8.5638,8.5779,8.5497,8.5708,17400.0
2010-03-15 13:05:00,12.16,12.18,12.15,12.18,21600.0,8.5708,8.5849,8.5638,8.5849,21600.0
2010-03-15 13:10:00,12.18,12.19,12.17,12.17,21400.0,8.5849,8.592,8.5779,8.5779,21400.0
2010-03-15 13:15:00,12.18,12.19,12.18,12.18,14800.0,8.5849,8.592,8.5849,8.5849,14800.0
2010-03-15 13:20:00,12.18,12.19,12.18,12.18,20800.0,8.5849,8.592,8.5849,8.5849,20800.0
2010-03-15 13:25:00,12.18,12.19,12.18,12.18,10400.0,8.5849,8.592,8.5849,8.5849,10400.0
2010-03-15 13:30:00,12.18,12.18,12.17,12.17,17800.0,8.5849,8.5849,8.5779,8.5779,17800.0
2010-03-15 13:35:00,12.17,12.2,12.17,12.2,21400.0,8.5779,8.599,8.5779,8.599,21400.0
2010-03-15 13:40:00,12.21,12.21,12.19,12.19,17600.0,8.6061,8.6061,8.592,8.592,17600.0
2010-03-15 13:45:00,12.18,12.19,12.18,12.19,3000.0,8.5849,8.592,8.5849,8.592,3000.0
2010-03-15 13:50:00,12.18,12.19,12.18,12.18,11600.0,8.5849,8.592,8.5849,8.5849,11600.0
2010-03-15 13:55:00,12.18,12.18,12.17,12.17,13800.0,8.5849,8.5849,8.5779,8.5779,13800.0
2010-03-15 14:00:00,12.17,12.18,12.16,12.17,26000.0,8.5779,8.5849,8.5708,8.5779,26000.0
2010-03-15 14:05:00,12.18,12.18,12.14,12.15,25400.0,8.5849,8.5849,8.5567,8.5638,25400.0
2010-03-15 14:10:00,12.15,12.16,12.15,12.15,18600.0,8.5638,8.5708,8.5638,8.5638,18600.0
2010-03-15 14:15:00,12.15,12.17,12.15,12.17,21000.0,8.5638,8.5779,8.5638,8.5779,21000.0
2010-03-15 14:20:00,12.17,12.17,12.15,12.16,16800.0,8.5779,8.5779,8.5638,8.5708,16800.0
2010-03-15 14:25:00,12.16,12.17,12.16,12.17,12200.0,8.5708,8.5779,8.5708,8.5779,12200.0
2010-03-15 14:30:00,12.17,12.17,12.15,12.15,22600.0,8.5779,8.5779,8.5638,8.5638,22600.0
2010-03-15 14:35:00,12.15,12.17,12.15,12.15,29400.0,8.5638,8.5779,8.5638,8.5638,29400.0
2010-03-15 14:40:00,12.16,12.18,12.15,12.18,12200.0,8.5708,8.5849,8.5638,8.5849,12200.0
2010-03-15 14:45:00,12.18,12.2,12.18,12.19,27000.0,8.5849,8.599,8.5849,8.592,27000.0
2010-03-15 14:50:00,12.18,12.22,12.18,12.21,37200.0,8.5849,8.6131,8.5849,8.6061,37200.0
2010-03-15 14:55:00,12.21,12.21,12.19,12.19,13600.0,8.6061,8.6061,8.592,8.592,13600.0
2010-03-15 15:00:00,12.2,12.2,12.2,12.2,11200.0,8.599,8.599,8.599,8.599,11200.0
2010-03-15 15:05:00,12.2,12.2,12.18,12.18,20200.0,8.599,8.599,8.5849,8.5849,20200.0
2010-03-15 15:10:00,12.19,12.21,12.18,12.21,25000.0,8.592,8.6061,8.5849,8.6061,25000.0
2010-03-15 15:15:00,12.21,12.24,12.21,12.24,21200.0,8.6061,8.6272,8.6061,8.6272,21200.0
2010-03-15 15:20:00,12.24,12.26,12.23,12.24,42600.0,8.6272,8.6413,8.6202,8.6272,42600.0
2010-03-15 15:25:00,12.24,12.28,12.24,12.26,51000.0,8.6272,8.6554,8.6272,8.6413,51000.0
2010-03-15 15:30:00,12.26,12.27,12.26,12.26,45000.0,8.6413,8.6484,8.6413,8.6413,45000.0
2010-03-15 15:35:00,12.26,12.28,12.25,12.28,37000.0,8.6413,8.6554,8.6343,8.6554,37000.0
2010-03-15 15:40:00,12.28,12.28,12.27,12.28,28400.0,8.6554,8.6554,8.6484,8.6554,28400.0
2010-03-15 15:45:00,12.28,12.29,12.28,12.29,43000.0,8.6554,8.6625,8.6554,8.6625,43000.0
2010-03-15 15:50:00,12.29,12.29,12.28,12.28,58000.0,8.6625,8.6625,8.6554,8.6554,58000.0
2010-03-15 15:55:00,12.29,12.29,12.28,12.29,100400.0,8.6625,8.6625,8.6554,8.6625,100400.0
2010-03-16 09:30:00,12.27,12.31,12.23,12.27,22600.0,8.6484,8.6766,8.6202,8.6484,22600.0
2010-03-16 09:35:00,12.28,12.29,12.26,12.26,11800.0,8.6554,8.6625,8.6413,8.6413,11800.0
2010-03-16 09:40:00,12.26,12.26,12.19,12.2,29200.0,8.6413,8.6413,8.592,8.599,29200.0
2010-03-16 09:45:00,12.2,12.2,12.17,12.17,14400.0,8.599,8.599,8.5779,8.5779,14400.0
2010-03-16 09:50:00,12.17,12.2,12.15,12.19,45000.0,8.5779,8.599,8.5638,8.592,45000.0
2010-03-16 09:55:00,12.19,12.19,12.17,12.18,43600.0,8.592,8.592,8.5779,8.5849,43600.0
2010-03-16 10:00:00,12.18,12.18,12.17,12.18,23000.0,8.5849,8.5849,8.5779,8.5849,23000.0
2010-03-16 10:05:00,12.17,12.18,12.17,12.17,11600.0,8.5779,8.5849,8.5779,8.5779,11600.0
2010-03-16 10:10:00,12.17,12.17,12.13,12.15,22800.0,8.5779,8.5779,8.5497,8.5638,22800.0
2010-03-16 10:15:00,12.15,12.17,12.15,12.17,13800.0,8.5638,8.5779,8.5638,8.5779,13800.0
2010-03-16 10:20:00,12.18,12.19,12.17,12.19,15000.0,8.5849,8.592,8.5779,8.592,15000.0
2010-03-16 10:25:00,12.19,12.21,12.19,12.21,12800.0,8.592,8.6061,8.592,8.6061,12800.0
2010-03-16 10:30:00,12.2,12.21,12.2,12.2,16400.0,8.599,8.6061,8.599,8.599,16400.0
2010-03-16 10:35:00,12.19,12.22,12.19,12.22,16400.0,8.592,8.6131,8.592,8.6131,16400.0
2010-03-16 10:40:00,12.22,12.25,12.22,12.24,11600.0,8.6131,8.6343,8.6131,8.6272,11600.0
2010-03-16 10:45:00,12.25,12.26,12.22,12.22,11000.0,8.6343,8.6413,8.6131,8.6131,11000.0
2010-03-16 10:50:00,12.22,12.24,12.22,12.24,5800.0,8.6131,8.6272,8.6131,8.6272,5800.0
2010-03-16 10:55:00,12.24,12.27,12.24,12.27,8400.0,8.6272,8.6484,8.6272,8.6484,8400.0
2010-03-16 11:00:00,12.27,12.27,12.24,12.24,13200.0,8.6484,8.6484,8.6272,8.6272,13200.0
2010-03-16 11:05:00,12.24,12.24,12.22,12.22,9000.0,8.6272,8.6272,8.6131,8.6131,9000.0
2010-03-16 11:10:00,12.22,12.22,12.21,12.22,13000.0,8.6131,8.6131,8.6061,8.6131,13000.0
2010-03-16 11:15:00,12.22,12.24,12.22,12.24,17600.0,8.6131,8.6272,8.6131,8.6272,17600.0
2010-03-16 11:20:00,12.24,12.27,12.24,12.26,22800.0,8.6272,8.6484,8.6272,8.6413,22800.0
2010-03-16 11:25:00,12.26,12.26,12.25,12.25,7800.0,8.6413,8.6413,8.6343,8.6343,7800.0
2010-03-16 11:30:00,12.26,12.26,12.24,12.26,34200.0,8.6413,8.6413,8.6272,8.6413,34200.0
2010-03-16 11:35:00,12.26,12.27,12.26,12.26,9000.0,8.6413,8.6484,8.6413,8.6413,9000.0
2010-03-16 11:40:00,12.26,12.27,12.26,12.26,8000.0,8.6413,8.6484,8.6413,8.6413,8000.0
2010-03-16 11:45:00,12.26,12.27,12.26,12.26,9800.0,8.6413,8.6484,8.6413,8.6413,9800.0
2010-03-16 11:50:00,12.27,12.27,12.27,12.27,9000.0,8.6484,8.6484,8.6484,8.6484,9000.0
2010-03-16 11:55:00,12.27,12.29,12.27,12.29,10600.0,8.6484,8.6625,8.6484,8.6625,10600.0
2010-03-16 12:00:00,12.29,12.3,12.27,12.28,18600.0,8.6625,8.6695,8.6484,8.6554,18600.0
2010-03-16 12:05:00,12.27,12.28,12.27,12.27,15400.0,8.6484,8.6554,8.6484,8.6484,15400.0
2010-03-16 12:10:00,12.26,12.27,12.26,12.26,16400.0,8.6413,8.6484,8.6413,8.6413,16400.0
2010-03-16 12:15:00,12.26,12.27,12.24,12.24,18800.0,8.6413,8.6484,8.6272,8.6272,18800.0
2010-03-16 12:20:00,12.25,12.26,12.24,12.26,4400.0,8.6343,8.6413,8.6272,8.6413,4400.0
2010-03-16 12:25:00,12.25,12.29,12.24,12.28,119400.0,8.6343,8.6625,8.6272,8.6554,119400.0
2010-03-16 12:30:00,12.29,12.31,12.28,12.31,21000.0,8.6625,8.6766,8.6554,8.6766,21000.0
2010-03-16 12:35:00,12.31,12.31,12.31,12.31,7800.0,8.6766,8.6766,8.6766,8.6766,7800.0
2010-03-16 12:40:00,12.31,12.31,12.29,12.3,11200.0,8.6766,8.6766,8.6625,8.6695,11200.0
2010-03-16 12:45:00,12.3,12.3,12.29,12.3,12800.0,8.6695,8.6695,8.6625,8.6695,12800.0
2010-03-16 12:50:00,12.31,12.31,12.29,12.3,19600.0,8.6766,8.6766,8.6625,8.6695,19600.0
2010-03-16 12:55:00,12.29,12.3,12.29,12.29,11400.0,8.6625,8.6695,8.6625,8.6625,11400.0
2010-03-16 13:00:00,12.3,12.3,12.24,12.24,127600.0,8.6695,8.6695,8.6272,8.6272,127600.0
2010-03-16 13:05:00,12.24,12.26,12.24,12.26,5400.0,8.6272,8.6413,8.6272,8.6413,5400.0
2010-03-16 13:10:00,12.26,12.27,12.26,12.27,8000.0,8.6413,8.6484,8.6413,8.6484,8000.0
2010-03-16 13:15:00,12.26,12.27,12.26,12.27,3800.0,8.6413,8.6484,8.6413,8.6484,3800.0
2010-03-16 13:20:00,12.27,12.27,12.26,12.27,5000.0,8.6484,8.6484,8.6413,8.6484,5000.0
2010-03-16 13:25:00,12.27,12.28,12.27,12.27,7800.0,8.6484,8.6554,8.6484,8.6484,7800.0
2010-03-16 13:30:00,12.28,12.28,12.27,12.28,12800.0,8.6554,8.6554,8.6484,8.6554,12800.0
2010-03-16 13:35:00,12.28,12.3,12.28,12.3,7600.0,8.6554,8.6695,8.6554,8.6695,7600.0
2010-03-16 13:40:00,12.3,12.31,12.3,12.3,8600.0,8.6695,8.6766,8.6695,8.6695,8600.0
2010-03-16 13:45:00,12.31,12.31,12.3,12.3,16200.0,8.6766,8.6766,8.6695,8.6695,16200.0
2010-03-16 13:50:00,12.29,12.29,12.28,12.29,17800.0,8.6625,8.6625,8.6554,8.6625,17800.0
2010-03-16 13:55:00,12.29,12.29,12.28,12.28,12600.0,8.6625,8.6625,8.6554,8.6554,12600.0
2010-03-16 14:00:00,12.28,12.28,12.26,12.28,15800.0,8.6554,8.6554,8.6413,8.6554,15800.0
2010-03-16 14:05:00,12.28,12.29,12.28,12.29,5400.0,8.6554,8.6625,8.6554,8.6625,5400.0
2010-03-16 14:10:00,12.29,12.34,12.28,12.3,31800.0,8.6625,8.6977,8.6554,8.6695,31800.0
2010-03-16 14:15:00,12.31,12.33,12.28,12.31,26800.0,8.6766,8.6907,8.6554,8.6766,26800.0
2010-03-16 14:20:00,12.29,12.36,12.29,12.34,36400.0,8.6625,8.7118,8.6625,8.6977,36400.0
2010-03-16 14:25:00,12.34,12.35,12.33,12.34,52200.0,8.6977,8.7048,8.6907,8.6977,52200.0
2010-03-16 14:30:00,12.34,12.34,12.31,12.32,31400.0,8.6977,8.6977,8.6766,8.6836,31400.0
2010-03-16 14:35:00,12.33,12.33,12.26,12.27,34600.0,8.6907,8.6907,8.6413,8.6484,34600.0
2010-03-16 14:40:00,12.27,12.3,12.26,12.28,49200.0,8.6484,8.6695,8.6413,8.6554,49200.0
2010-03-16 14:45:00,12.27,12.29,12.26,12.28,19600.0,8.6484,8.6625,8.6413,8.6554,19600.0
2010-03-16 14:50:00,12.28,12.28,12.27,12.28,50600.0,8.6554,8.6554,8.6484,8.6554,50600.0
2010-03-16 14:55:00,12.28,12.3,12.28,12.3,23800.0,8.6554,8.6695,8.6554,8.6695,23800.0
2010-03-16 15:00:00,12.29,12.31,12.29,12.29,54800.0,8.6625,8.6766,8.6625,8.6625,54800.0
2010-03-16 15:05:00,12.28,12.3,12.27,12.28,44400.0,8.6554,8.6695,8.6484,8.6554,44400.0
2010-03-16 15:10:00,12.28,12.35,12.28,12.35,92200.0,8.6554,8.7048,8.6554,8.7048,92200.0
2010-03-16 15:15:00,12.35,12.36,12.34,12.36,73400.0,8.7048,8.7118,8.6977,8.7118,73400.0
2010-03-16 15:20:00,12.35,12.36,12.33,12.36,44000.0,8.7048,8.7118,8.6907,8.7118,44000.0
2010-03-16 15:25:00,12.36,12.37,12.35,12.36,20000.0,8.7118,8.7189,8.7048,8.7118,20000.0
2010-03-16 15:30:00,12.36,12.37,12.33,12.35,52600.0,8.7118,8.7189,8.6907,8.7048,52600.0
2010-03-16 15:35:00,12.35,12.36,12.35,12.35,29400.0,8.7048,8.7118,8.7048,8.7048,29400.0
2010-03-16 15:40:00,12.36,12.36,12.35,12.36,35600.0,8.7118,8.7118,8.7048,8.7118,35600.0
2010-03-16 15:45:00,12.36,12.37,12.35,12.37,42400.0,8.7118,8.7189,8.7048,8.7189,42400.0
2010-03-16 15:50:00,12.37,12.38,12.37,12.38,46400.0,8.7189,8.7259,8.7189,8.7259,46400.0
2010-03-16 15:55:00,12.38,12.4,12.38,12.4,282200.0,8.7259,8.74,8.7259,8.74,282200.0
2010-03-17 09:30:00,12.43,12.5,12.43,12.49,30200.0,8.7611,8.8105,8.7611,8.8034,30200.0
2010-03-17 09:35:00,12.48,12.49,12.4,12.41,22200.0,8.7964,8.8034,8.74,8.7471,22200.0
2010-03-17 09:40:00,12.42,12.44,12.38,12.38,21400.0,8.7541,8.7682,8.7259,8.7259,21400.0
2010-03-17 09:45:00,12.38,12.39,12.37,12.37,46200.0,8.7259,8.733,8.7189,8.7189,46200.0
2010-03-17 09:50:00,12.37,12.37,12.27,12.27,65600.0,8.7189,8.7189,8.6484,8.6484,65600.0
2010-03-17 09:55:00,12.28,12.31,12.26,12.31,50400.0,8.6554,8.6766,8.6413,8.6766,50400.0
2010-03-17 10:00:00,12.31,12.33,12.3,12.31,42000.0,8.6766,8.6907,8.6695,8.6766,42000.0
2010-03-17 10:05:00,12.31,12.31,12.3,12.3,21400.0,8.6766,8.6766,8.6695,8.6695,21400.0
2010-03-17 10:10:00,12.31,12.31,12.27,12.29,28800.0,8.6766,8.6766,8.6484,8.6625,28800.0
2010-03-17 10:15:00,12.3,12.36,12.3,12.31,20600.0,8.6695,8.7118,8.6695,8.6766,20600.0
2010-03-17 10:20:00,12.32,12.32,12.28,12.28,20600.0,8.6836,8.6836,8.6554,8.6554,20600.0
2010-03-17 10:25:00,12.28,12.28,12.26,12.26,24600.0,8.6554,8.6554,8.6413,8.6413,24600.0
2010-03-17 10:30:00,12.26,12.27,12.24,12.24,53600.0,8.6413,8.6484,8.6272,8.6272,53600.0
2010-03-17 10:35:00,12.24,12.24,12.23,12.24,61000.0,8.6272,8.6272,8.6202,8.6272,61000.0
2010-03-17 10:40:00,12.24,12.27,12.23,12.23,68000.0,8.6272,8.6484,8.6202,8.6202,68000.0
2010-03-17 10:45:00,12.24,12.24,12.23,12.24,18400.0,8.6272,8.6272,8.6202,8.6272,18400.0
2010-03-17 10:50:00,12.23,12.24,12.23,12.24,22800.0,8.6202,8.6272,8.6202,8.6272,22800.0
2010-03-17 10:55:00,12.24,12.26,12.24,12.26,8400.0,8.6272,8.6413,8.6272,8.6413,8400.0
2010-03-17 11:00:00,12.26,12.27,12.24,12.24,30200.0,8.6413,8.6484,8.6272,8.6272,30200.0
2010-03-17 11:05:00,12.24,12.24,12.23,12.24,17200.0,8.6272,8.6272,8.6202,8.6272,17200.0
2010-03-17 11:10:00,12.24,12.26,12.24,12.26,17400.0,8.6272,8.6413,8.6272,8.6413,17400.0
2010-03-17 11:15:00,12.26,12.29,12.26,12.28,8400.0,8.6413,8.6625,8.6413,8.6554,8400.0
2010-03-17 11:20:00,12.28,12.29,12.26,12.26,37800.0,8.6554,8.6625,8.6413,8.6413,37800.0
2010-03-17 11:25:00,12.26,12.28,12.26,12.28,9000.0,8.6413,8.6554,8.6413,8.6554,9000.0
2010-03-17 11:30:00,12.28,12.29,12.28,12.28,5800.0,8.6554,8.6625,8.6554,8.6554,5800.0
2010-03-17 11:35:00,12.29,12.29,12.26,12.27,23000.0,8.6625,8.6625,8.6413,8.6484,23000.0
2010-03-17 11:40:00,12.27,12.28,12.26,12.28,15400.0,8.6484,8.6554,8.6413,8.6554,15400.0
2010-03-17 11:45:00,12.28,12.29,12.28,12.29,49200.0,8.6554,8.6625,8.6554,8.6625,49200.0
2010-03-17 11:50:00,12.29,12.3,12.29,12.3,8600.0,8.6625,8.6695,8.6625,8.6695,8600.0
2010-03-17 11:55:00,12.3,12.31,12.3,12.31,21800.0,8.6695,8.6766,8.6695,8.6766,21800.0
2010-03-17 12:00:00,12.31,12.33,12.31,12.33,12400.0,8.6766,8.6907,8.6766,8.6907,12400.0
2010-03-17 12:05:00,12.33,12.33,12.31,12.33,24600.0,8.6907,8.6907,8.6766,8.6907,24600.0
2010-03-17 12:10:00,12.33,12.34,12.31,12.32,26000.0,8.6907,8.6977,8.6766,8.6836,26000.0
2010-03-17 12:15:00,12.32,12.35,12.31,12.31,31600.0,8.6836,8.7048,8.6766,8.6766,31600.0
2010-03-17 12:20:00,12.31,12.31,12.31,12.31,14800.0,8.6766,8.6766,8.6766,8.6766,14800.0
2010-03-17 12:25:00,12.31,12.32,12.3,12.32,17200.0,8.6766,8.6836,8.6695,8.6836,17200.0
2010-03-17 12:30:00,12.32,12.32,12.3,12.31,19200.0,8.6836,8.6836,8.6695,8.6766,19200.0
2010-03-17 12:35:00,12.31,12.31,12.31,12.31,4800.0,8.6766,8.6766,8.6766,8.6766,4800.0
2010-03-17 12:40:00,12.31,12.32,12.31,12.32,4600.0,8.6766,8.6836,8.6766,8.6836,4600.0
2010-03-17 12:45:00,12.32,12.33,12.32,12.33,5600.0,8.6836,8.6907,8.6836,8.6907,5600.0
2010-03-17 12:50:00,12.33,12.34,12.33,12.33,11400.0,8.6907,8.6977,8.6907,8.6907,11400.0
2010-03-17 12:55:00,12.33,12.33,12.31,12.31,14800.0,8.6907,8.6907,8.6766,8.6766,14800.0
2010-03-17 13:00:00,12.31,12.33,12.31,12.33,11400.0,8.6766,8.6907,8.6766,8.6907,11400.0
2010-03-17 13:05:00,12.33,12.35,12.33,12.35,25800.0,8.6907,8.7048,8.6907,8.7048,25800.0
2010-03-17 13:10:00,12.34,12.36,12.34,12.35,22000.0,8.6977,8.7118,8.6977,8.7048,22000.0
2010-03-17 13:15:00,12.35,12.36,12.33,12.35,44200.0,8.7048,8.7118,8.6907,8.7048,44200.0
2010-03-17 13:20:00,12.34,12.35,12.34,12.35,13600.0,8.6977,8.7048,8.6977,8.7048,13600.0
2010-03-17 13:25:00,12.35,12.35,12.35,12.35,43000.0,8.7048,8.7048,8.7048,8.7048,43000.0
2010-03-17 13:30:00,12.35,12.36,12.34,12.35,173200.0,8.7048,8.7118,8.6977,8.7048,173200.0
2010-03-17 13:35:00,12.35,12.37,12.35,12.37,51200.0,8.7048,8.7189,8.7048,8.7189,51200.0
2010-03-17 13:40:00,12.36,12.36,12.34,12.34,23200.0,8.7118,8.7118,8.6977,8.6977,23200.0
2010-03-17 13:45:00,12.34,12.37,12.33,12.37,33200.0,8.6977,8.7189,8.6907,8.7189,33200.0
2010-03-17 13:50:00,12.37,12.37,12.35,12.36,7400.0,8.7189,8.7189,8.7048,8.7118,7400.0
2010-03-17 13:55:00,12.35,12.37,12.35,12.37,10000.0,8.7048,8.7189,8.7048,8.7189,10000.0
2010-03-17 14:00:00,12.37,12.37,12.34,12.35,31200.0,8.7189,8.7189,8.6977,8.7048,31200.0
2010-03-17 14:05:00,12.35,12.37,12.35,12.37,10200.0,8.7048,8.7189,8.7048,8.7189,10200.0
2010-03-17 14:10:00,12.37,12.38,12.37,12.38,16800.0,8.7189,8.7259,8.7189,8.7259,16800.0
2010-03-17 14:15:00,12.38,12.38,12.37,12.38,11000.0,8.7259,8.7259,8.7189,8.7259,11000.0
2010-03-17 14:20:00,12.37,12.38,12.37,12.38,36600.0,8.7189,8.7259,8.7189,8.7259,36600.0
2010-03-17 14:25:00,12.37,12.37,12.36,12.36,26600.0,8.7189,8.7189,8.7118,8.7118,26600.0
2010-03-17 14:30:00,12.36,12.36,12.35,12.35,41000.0,8.7118,8.7118,8.7048,8.7048,41000.0
2010-03-17 14:35:00,12.35,12.36,12.35,12.36,26000.0,8.7048,8.7118,8.7048,8.7118,26000.0
2010-03-17 14:40:00,12.36,12.38,12.35,12.38,22800.0,8.7118,8.7259,8.7048,8.7259,22800.0
2010-03-17 14:45:00,12.38,12.38,12.36,12.37,19800.0,8.7259,8.7259,8.7118,8.7189,19800.0
2010-03-17 14:50:00,12.37,12.37,12.37,12.37,22800.0,8.7189,8.7189,8.7189,8.7189,22800.0
2010-03-17 14:55:00,12.36,12.37,12.35,12.36,24800.0,8.7118,8.7189,8.7048,8.7118,24800.0
2010-03-17 15:00:00,12.36,12.38,12.36,12.37,41000.0,8.7118,8.7259,8.7118,8.7189,41000.0
2010-03-17 15:05:00,12.37,12.39,12.37,12.39,23800.0,8.7189,8.733,8.7189,8.733,23800.0
2010-03-17 15:10:00,12.38,12.39,12.38,12.39,28000.0,8.7259,8.733,8.7259,8.733,28000.0
2010-03-17 15:15:00,12.39,12.39,12.33,12.33,75400.0,8.733,8.733,8.6907,8.6907,75400.0
2010-03-17 15:20:00,12.33,12.34,12.31,12.32,61800.0,8.6907,8.6977,8.6766,8.6836,61800.0
2010-03-17 15:25:00,12.32,12.32,12.31,12.32,42000.0,8.6836,8.6836,8.6766,8.6836,42000.0
2010-03-17 15:30:00,12.32,12.33,12.3,12.31,61200.0,8.6836,8.6907,8.6695,8.6766,61200.0
2010-03-17 15:35:00,12.31,12.32,12.31,12.32,21200.0,8.6766,8.6836,8.6766,8.6836,21200.0
2010-03-17 15:40:00,12.32,12.35,12.31,12.35,48200.0,8.6836,8.7048,8.6766,8.7048,48200.0
2010-03-17 15:45:00,12.35,12.38,12.35,12.38,95200.0,8.7048,8.7259,8.7048,8.7259,95200.0
2010-03-17 15:50:00,12.38,12.38,12.37,12.38,87600.0,8.7259,8.7259,8.7189,8.7259,87600.0
2010-03-17 15:55:00,12.38,12.38,12.38,12.38,105400.0,8.7259,8.7259,8.7259,8.7259,105400.0
2010-03-18 09:30:00,12.35,12.36,12.31,12.32,21600.0,8.7048,8.7118,8.6766,8.6836,21600.0
2010-03-18 09:35:00,12.33,12.38,12.33,12.37,10400.0,8.6907,8.7259,8.6907,8.7189,10400.0
2010-03-18 09:40:00,12.38,12.4,12.37,12.38,15800.0,8.7259,8.74,8.7189,8.7259,15800.0
2010-03-18 09:45:00,12.4,12.4,12.36,12.37,19000.0,8.74,8.74,8.7118,8.7189,19000.0
2010-03-18 09:50:00,12.37,12.38,12.36,12.37,14000.0,8.7189,8.7259,8.7118,8.7189,14000.0
2010-03-18 09:55:00,12.38,12.38,12.34,12.34,14200.0,8.7259,8.7259,8.6977,8.6977,14200.0
2010-03-18 10:00:00,12.34,12.34,12.3,12.3,28400.0,8.6977,8.6977,8.6695,8.6695,28400.0
2010-03-18 10:05:00,12.3,12.31,12.3,12.31,13600.0,8.6695,8.6766,8.6695,8.6766,13600.0
2010-03-18 10:10:00,12.31,12.35,12.31,12.34,33800.0,8.6766,8.7048,8.6766,8.6977,33800.0
2010-03-18 10:15:00,12.34,12.36,12.33,12.36,36600.0,8.6977,8.7118,8.6907,8.7118,36600.0
2010-03-18 10:20:00,12.36,12.36,12.34,12.35,15000.0,8.7118,8.7118,8.6977,8.7048,15000.0
2010-03-18 10:25:00,12.35,12.35,12.31,12.31,15600.0,8.7048,8.7048,8.6766,8.6766,15600.0
2010-03-18 10:30:00,12.31,12.34,12.31,12.34,21000.0,8.6766,8.6977,8.6766,8.6977,21000.0
2010-03-18 10:35:00,12.34,12.36,12.34,12.36,39400.0,8.6977,8.7118,8.6977,8.7118,39400.0
2010-03-18 10:40:00,12.35,12.37,12.35,12.35,22600.0,8.7048,8.7189,8.7048,8.7048,22600.0
2010-03-18 10:45:00,12.35,12.36,12.35,12.35,54200.0,8.7048,8.7118,8.7048,8.7048,54200.0
2010-03-18 10:50:00,12.36,12.38,12.36,12.37,11200.0,8.7118,8.7259,8.7118,8.7189,11200.0
2010-03-18 10:55:00,12.37,12.4,12.37,12.38,17200.0,8.7189,8.74,8.7189,8.7259,17200.0
2010-03-18 11:00:00,12.39,12.4,12.37,12.4,53800.0,8.733,8.74,8.7189,8.74,53800.0
2010-03-18 11:05:00,12.4,12.4,12.38,12.38,58600.0,8.74,8.74,8.7259,8.7259,58600.0
2010-03-18 11:10:00,12.38,12.38,12.31,12.35,55600.0,8.7259,8.7259,8.6766,8.7048,55600.0
2010-03-18 11:15:00,12.35,12.37,12.34,12.36,14200.0,8.7048,8.7189,8.6977,8.7118,14200.0
2010-03-18 11:20:00,12.36,12.36,12.33,12.34,37800.0,8.7118,8.7118,8.6907,8.6977,37800.0
2010-03-18 11:25:00,12.34,12.35,12.34,12.34,11400.0,8.6977,8.7048,8.6977,8.6977,11400.0
2010-03-18 11:30:00,12.34,12.35,12.34,12.34,22800.0,8.6977,8.7048,8.6977,8.6977,22800.0
2010-03-18 11:35:00,12.33,12.33,12.3,12.3,13000.0,8.6907,8.6907,8.6695,8.6695,13000.0
2010-03-18 11:40:00,12.3,12.31,12.3,12.3,28000.0,8.6695,8.6766,8.6695,8.6695,28000.0
2010-03-18 11:45:00,12.3,12.31,12.28,12.31,19600.0,8.6695,8.6766,8.6554,8.6766,19600.0
2010-03-18 11:50:00,12.31,12.31,12.29,12.3,10400.0,8.6766,8.6766,8.6625,8.6695,10400.0
2010-03-18 11:55:00,12.3,12.33,12.3,12.33,19800.0,8.6695,8.6907,8.6695,8.6907,19800.0
2010-03-18 12:00:00,12.32,12.33,12.27,12.27,39000.0,8.6836,8.6907,8.6484,8.6484,39000.0
2010-03-18 12:05:00,12.27,12.3,12.26,12.3,26800.0,8.6484,8.6695,8.6413,8.6695,26800.0
2010-03-18 12:10:00,12.3,12.33,12.28,12.29,22200.0,8.6695,8.6907,8.6554,8.6625,22200.0
2010-03-18 12:15:00,12.3,12.3,12.29,12.3,6200.0,8.6695,8.6695,8.6625,8.6695,6200.0
2010-03-18 12:20:00,12.3,12.31,12.3,12.3,14400.0,8.6695,8.6766,8.6695,8.6695,14400.0
2010-03-18 12:25:00,12.29,12.29,12.26,12.28,18200.0,8.6625,8.6625,8.6413,8.6554,18200.0
2010-03-18 12:30:00,12.29,12.29,12.27,12.27,8000.0,8.6625,8.6625,8.6484,8.6484,8000.0
2010-03-18 12:35:00,12.27,12.27,12.26,12.27,12800.0,8.6484,8.6484,8.6413,8.6484,12800.0
2010-03-18 12:40:00,12.27,12.27,12.25,12.25,32000.0,8.6484,8.6484,8.6343,8.6343,32000.0
2010-03-18 12:45:00,12.25,12.26,12.24,12.24,23400.0,8.6343,8.6413,8.6272,8.6272,23400.0
2010-03-18 12:50:00,12.23,12.24,12.21,12.21,14800.0,8.6202,8.6272,8.6061,8.6061,14800.0
2010-03-18 12:55:00,12.21,12.23,12.21,12.23,17200.0,8.6061,8.6202,8.6061,8.6202,17200.0
2010-03-18 13:00:00,12.23,12.25,12.23,12.24,39400.0,8.6202,8.6343,8.6202,8.6272,39400.0
2010-03-18 13:05:00,12.24,12.25,12.24,12.24,33000.0,8.6272,8.6343,8.6272,8.6272,33000.0
2010-03-18 13:10:00,12.25,12.25,12.24,12.24,32000.0,8.6343,8.6343,8.6272,8.6272,32000.0
2010-03-18 13:15:00,12.25,12.25,12.24,12.25,5000.0,8.6343,8.6343,8.6272,8.6343,5000.0
2010-03-18 13:20:00,12.25,12.25,12.24,12.24,34800.0,8.6343,8.6343,8.6272,8.6272,34800.0
2010-03-18 13:25:00,12.24,12.24,12.24,12.24,38600.0,8.6272,8.6272,8.6272,8.6272,38600.0
2010-03-18 13:30:00,12.24,12.24,12.21,12.21,62200.0,8.6272,8.6272,8.6061,8.6061,62200.0
2010-03-18 13:35:00,12.21,12.21,12.21,12.21,17600.0,8.6061,8.6061,8.6061,8.6061,17600.0
2010-03-18 13:40:00,12.21,12.22,12.21,12.22,10200.0,8.6061,8.6131,8.6061,8.6131,10200.0
2010-03-18 13:45:00,12.22,12.22,12.21,12.22,8200.0,8.6131,8.6131,8.6061,8.6131,8200.0
2010-03-18 13:50:00,12.22,12.22,12.22,12.22,7400.0,8.6131,8.6131,8.6131,8.6131,7400.0
2010-03-18 13:55:00,12.22,12.25,12.22,12.25,67600.0,8.6131,8.6343,8.6131,8.6343,67600.0
2010-03-18 14:00:00,12.25,12.25,12.24,12.25,47600.0,8.6343,8.6343,8.6272,8.6343,47600.0
2010-03-18 14:05:00,12.25,12.25,12.24,12.25,16200.0,8.6343,8.6343,8.6272,8.6343,16200.0
2010-03-18 14:10:00,12.25,12.27,12.24,12.27,79800.0,8.6343,8.6484,8.6272,8.6484,79800.0
2010-03-18 14:15:00,12.27,12.27,12.24,12.25,61400.0,8.6484,8.6484,8.6272,8.6343,61400.0
2010-03-18 14:20:00,12.26,12.27,12.25,12.26,23400.0,8.6413,8.6484,8.6343,8.6413,23400.0
2010-03-18 14:25:00,12.26,12.27,12.25,12.27,35000.0,8.6413,8.6484,8.6343,8.6484,35000.0
2010-03-18 14:30:00,12.27,12.31,12.27,12.28,37600.0,8.6484,8.6766,8.6484,8.6554,37600.0
2010-03-18 14:35:00,12.28,12.28,12.25,12.25,29000.0,8.6554,8.6554,8.6343,8.6343,29000.0
2010-03-18 14:40:00,12.26,12.28,12.26,12.27,12200.0,8.6413,8.6554,8.6413,8.6484,12200.0
2010-03-18 14:45:00,12.27,12.27,12.25,12.26,17200.0,8.6484,8.6484,8.6343,8.6413,17200.0
2010-03-18 14:50:00,12.26,12.26,12.25,12.26,7800.0,8.6413,8.6413,8.6343,8.6413,7800.0
2010-03-18 14:55:00,12.26,12.27,12.25,12.26,36400.0,8.6413,8.6484,8.6343,8.6413,36400.0
2010-03-18 15:00:00,12.26,12.26,12.24,12.25,44200.0,8.6413,8.6413,8.6272,8.6343,44200.0
2010-03-18 15:05:00,12.25,12.25,12.24,12.24,39600.0,8.6343,8.6343,8.6272,8.6272,39600.0
2010-03-18 15:10:00,12.24,12.24,12.22,12.22,22200.0,8.6272,8.6272,8.6131,8.6131,22200.0
2010-03-18 15:15:00,12.22,12.25,12.22,12.24,17000.0,8.6131,8.6343,8.6131,8.6272,17000.0
2010-03-18 15:20:00,12.24,12.25,12.22,12.22,22400.0,8.6272,8.6343,8.6131,8.6131,22400.0
2010-03-18 15:25:00,12.22,12.24,12.22,12.24,25800.0,8.6131,8.6272,8.6131,8.6272,25800.0
2010-03-18 15:30:00,12.23,12.24,12.23,12.24,84400.0,8.6202,8.6272,8.6202,8.6272,84400.0
2010-03-18 15:35:00,12.24,12.24,12.24,12.24,38800.0,8.6272,8.6272,8.6272,8.6272,38800.0
2010-03-18 15:40:00,12.24,12.24,12.23,12.23,43000.0,8.6272,8.6272,8.6202,8.6202,43000.0
2010-03-18 15:45:00,12.23,12.24,12.2,12.22,316400.0,8.6202,8.6272,8.599,8.6131,316400.0
2010-03-18 15:50:00,12.22,12.22,12.19,12.22,178400.0,8.6131,8.6131,8.592,8.6131,178400.0
2010-03-18 15:55:00,12.22,12.24,11.95,12.21,186600.0,8.6131,8.6272,8.4228,8.6061,186600.0
2010-03-19 09:30:00,12.31,12.31,12.22,12.29,290000.0,8.6766,8.6766,8.6131,8.6625,290000.0
2010-03-19 09:35:00,12.28,12.36,12.24,12.28,85800.0,8.6554,8.7118,8.6272,8.6554,85800.0
2010-03-19 09:40:00,12.26,12.28,12.23,12.24,89200.0,8.6413,8.6554,8.6202,8.6272,89200.0
2010-03-19 09:45:00,12.24,12.24,12.15,12.18,53600.0,8.6272,8.6272,8.5638,8.5849,53600.0
2010-03-19 09:50:00,12.19,12.22,12.19,12.19,53800.0,8.592,8.6131,8.592,8.592,53800.0
2010-03-19 09:55:00,12.19,12.19,12.16,12.18,36400.0,8.592,8.592,8.5708,8.5849,36400.0
2010-03-19 10:00:00,12.17,12.19,12.15,12.15,28200.0,8.5779,8.592,8.5638,8.5638,28200.0
2010-03-19 10:05:00,12.16,12.18,12.15,12.15,35800.0,8.5708,8.5849,8.5638,8.5638,35800.0
2010-03-19 10:10:00,12.15,12.17,12.13,12.13,96400.0,8.5638,8.5779,8.5497,8.5497,96400.0
2010-03-19 10:15:00,12.12,12.12,12.09,12.12,80200.0,8.5426,8.5426,8.5215,8.5426,80200.0
2010-03-19 10:20:00,12.12,12.12,12.08,12.09,32800.0,8.5426,8.5426,8.5145,8.5215,32800.0
2010-03-19 10:25:00,12.09,12.11,12.08,12.08,17400.0,8.5215,8.5356,8.5145,8.5145,17400.0
2010-03-19 10:30:00,12.08,12.09,12.06,12.07,29000.0,8.5145,8.5215,8.5004,8.5074,29000.0
2010-03-19 10:35:00,12.08,12.09,12.06,12.09,124600.0,8.5145,8.5215,8.5004,8.5215,124600.0
2010-03-19 10:40:00,12.09,12.09,12.06,12.07,23200.0,8.5215,8.5215,8.5004,8.5074,23200.0
2010-03-19 10:45:00,12.08,12.08,12.06,12.07,37400.0,8.5145,8.5145,8.5004,8.5074,37400.0
2010-03-19 10:50:00,12.08,12.08,12.04,12.05,62600.0,8.5145,8.5145,8.4863,8.4933,62600.0
2010-03-19 10:55:00,12.06,12.06,12.03,12.04,21200.0,8.5004,8.5004,8.4792,8.4863,21200.0
2010-03-19 11:00:00,12.04,12.08,12.04,12.05,30200.0,8.4863,8.5145,8.4863,8.4933,30200.0
2010-03-19 11:05:00,12.05,12.07,12.05,12.06,42000.0,8.4933,8.5074,8.4933,8.5004,42000.0
2010-03-19 11:10:00,12.06,12.07,11.97,12.01,103600.0,8.5004,8.5074,8.4369,8.4651,103600.0
2010-03-19 11:15:00,12.02,12.03,12.0,12.03,35800.0,8.4722,8.4792,8.4581,8.4792,35800.0
2010-03-19 11:20:00,12.03,12.09,12.03,12.08,104600.0,8.4792,8.5215,8.4792,8.5145,104600.0
2010-03-19 11:25:00,12.08,12.08,12.06,12.06,30000.0,8.5145,8.5145,8.5004,8.5004,30000.0
2010-03-19 11:30:00,12.06,12.08,12.05,12.08,44400.0,8.5004,8.5145,8.4933,8.5145,44400.0
2010-03-19 11:35:00,12.08,12.08,12.06,12.07,21200.0,8.5145,8.5145,8.5004,8.5074,21200.0
2010-03-19 11:40:00,12.08,12.09,12.08,12.08,18000.0,8.5145,8.5215,8.5145,8.5145,18000.0
2010-03-19 11:45:00,12.09,12.09,12.08,12.09,77200.0,8.5215,8.5215,8.5145,8.5215,77200.0
2010-03-19 11:50:00,12.09,12.1,12.07,12.07,48600.0,8.5215,8.5286,8.5074,8.5074,48600.0
2010-03-19 11:55:00,12.07,12.08,12.07,12.08,58400.0,8.5074,8.5145,8.5074,8.5145,58400.0
2010-03-19 12:00:00,12.08,12.08,12.07,12.08,44800.0,8.5145,8.5145,8.5074,8.5145,44800.0
2010-03-19 12:05:00,12.08,12.08,12.08,12.08,29200.0,8.5145,8.5145,8.5145,8.5145,29200.0
2010-03-19 12:10:00,12.08,12.08,12.07,12.07,32000.0,8.5145,8.5145,8.5074,8.5074,32000.0
2010-03-19 12:15:00,12.08,12.08,12.05,12.05,22400.0,8.5145,8.5145,8.4933,8.4933,22400.0
2010-03-19 12:20:00,12.05,12.06,12.04,12.05,31400.0,8.4933,8.5004,8.4863,8.4933,31400.0
2010-03-19 12:25:00,12.05,12.06,12.05,12.06,23400.0,8.4933,8.5004,8.4933,8.5004,23400.0
2010-03-19 12:30:00,12.06,12.06,12.06,12.06,35800.0,8.5004,8.5004,8.5004,8.5004,35800.0
2010-03-19 12:35:00,12.06,12.07,12.06,12.07,37200.0,8.5004,8.5074,8.5004,8.5074,37200.0
2010-03-19 12:40:00,12.07,12.08,12.06,12.08,33400.0,8.5074,8.5145,8.5004,8.5145,33400.0
2010-03-19 12:45:00,12.08,12.08,12.07,12.08,16400.0,8.5145,8.5145,8.5074,8.5145,16400.0
2010-03-19 12:50:00,12.08,12.08,12.06,12.06,29800.0,8.5145,8.5145,8.5004,8.5004,29800.0
2010-03-19 12:55:00,12.06,12.06,12.06,12.06,25600.0,8.5004,8.5004,8.5004,8.5004,25600.0
2010-03-19 13:00:00,12.06,12.07,12.06,12.07,15800.0,8.5004,8.5074,8.5004,8.5074,15800.0
2010-03-19 13:05:00,12.07,12.07,12.04,12.06,62000.0,8.5074,8.5074,8.4863,8.5004,62000.0
2010-03-19 13:10:00,12.06,12.07,12.05,12.05,39600.0,8.5004,8.5074,8.4933,8.4933,39600.0
2010-03-19 13:15:00,12.05,12.06,12.05,12.06,10400.0,8.4933,8.5004,8.4933,8.5004,10400.0
2010-03-19 13:20:00,12.06,12.06,12.06,12.06,25800.0,8.5004,8.5004,8.5004,8.5004,25800.0
2010-03-19 13:25:00,12.06,12.08,12.05,12.06,53600.0,8.5004,8.5145,8.4933,8.5004,53600.0
2010-03-19 13:30:00,12.06,12.09,12.06,12.09,34800.0,8.5004,8.5215,8.5004,8.5215,34800.0
2010-03-19 13:35:00,12.1,12.1,12.09,12.09,21800.0,8.5286,8.5286,8.5215,8.5215,21800.0
2010-03-19 13:40:00,12.1,12.11,12.09,12.11,15000.0,8.5286,8.5356,8.5215,8.5356,15000.0
2010-03-19 13:45:00,12.11,12.12,12.11,12.12,27000.0,8.5356,8.5426,8.5356,8.5426,27000.0
2010-03-19 13:50:00,12.11,12.12,12.11,12.12,28200.0,8.5356,8.5426,8.5356,8.5426,28200.0
2010-03-19 13:55:00,12.12,12.12,12.11,12.11,20800.0,8.5426,8.5426,8.5356,8.5356,20800.0
2010-03-19 14:00:00,12.11,12.12,12.11,12.11,25600.0,8.5356,8.5426,8.5356,8.5356,25600.0
2010-03-19 14:05:00,12.11,12.12,12.1,12.12,21400.0,8.5356,8.5426,8.5286,8.5426,21400.0
2010-03-19 14:10:00,12.12,12.13,12.12,12.12,25400.0,8.5426,8.5497,8.5426,8.5426,25400.0
2010-03-19 14:15:00,12.12,12.14,12.12,12.14,18800.0,8.5426,8.5567,8.5426,8.5567,18800.0
2010-03-19 14:20:00,12.14,12.16,12.14,12.14,23600.0,8.5567,8.5708,8.5567,8.5567,23600.0
2010-03-19 14:25:00,12.15,12.15,12.13,12.14,23400.0,8.5638,8.5638,8.5497,8.5567,23400.0
2010-03-19 14:30:00,12.15,12.15,12.13,12.13,30400.0,8.5638,8.5638,8.5497,8.5497,30400.0
2010-03-19 14:35:00,12.13,12.13,12.13,12.13,44600.0,8.5497,8.5497,8.5497,8.5497,44600.0
2010-03-19 14:40:00,12.13,12.13,12.11,12.12,29800.0,8.5497,8.5497,8.5356,8.5426,29800.0
2010-03-19 14:45:00,12.12,12.13,12.12,12.13,21800.0,8.5426,8.5497,8.5426,8.5497,21800.0
2010-03-19 14:50:00,12.13,12.13,12.12,12.13,15800.0,8.5497,8.5497,8.5426,8.5497,15800.0
2010-03-19 14:55:00,12.13,12.13,12.11,12.13,18600.0,8.5497,8.5497,8.5356,8.5497,18600.0
2010-03-19 15:00:00,12.12,12.14,12.12,12.12,25200.0,8.5426,8.5567,8.5426,8.5426,25200.0
2010-03-19 15:05:00,12.12,12.13,12.11,12.13,30400.0,8.5426,8.5497,8.5356,8.5497,30400.0
2010-03-19 15:10:00,12.13,12.13,12.12,12.12,34600.0,8.5497,8.5497,8.5426,8.5426,34600.0
2010-03-19 15:15:00,12.12,12.13,12.11,12.13,37000.0,8.5426,8.5497,8.5356,8.5497,37000.0
2010-03-19 15:20:00,12.13,12.13,12.12,12.13,30800.0,8.5497,8.5497,8.5426,8.5497,30800.0
2010-03-19 15:25:00,12.13,12.13,12.13,12.13,52800.0,8.5497,8.5497,8.5497,8.5497,52800.0
2010-03-19 15:30:00,12.13,12.13,12.08,12.09,112200.0,8.5497,8.5497,8.5145,8.5215,112200.0
2010-03-19 15:35:00,12.08,12.1,12.08,12.09,79600.0,8.5145,8.5286,8.5145,8.5215,79600.0
2010-03-19 15:40:00,12.09,12.09,12.08,12.08,71800.0,8.5215,8.5215,8.5145,8.5145,71800.0
2010-03-19 15:45:00,12.09,12.11,12.07,12.08,288400.0,8.5215,8.5356,8.5074,8.5145,288400.0
2010-03-19 15:50:00,12.08,12.1,12.07,12.1,177000.0,8.5145,8.5286,8.5074,8.5286,177000.0
2010-03-19 15:55:00,12.09,12.1,12.07,12.08,296800.0,8.5215,8.5286,8.5074,8.5145,296800.0
2010-03-22 09:30:00,12.52,12.65,12.43,12.59,613800.0,8.8246,8.9162,8.7611,8.8739,613800.0
2010-03-22 09:35:00,12.59,12.97,12.58,12.83,1045000.0,8.8739,9.1418,8.8669,9.0431,1045000.0
2010-03-22 09:40:00,12.85,13.05,12.83,12.95,468400.0,9.0572,9.1981,9.0431,9.1277,468400.0
2010-03-22 09:45:00,12.95,13.15,12.94,13.1,665600.0,9.1277,9.2686,9.1206,9.2334,665600.0
2010-03-22 09:50:00,13.12,13.12,12.93,12.97,334200.0,9.2475,9.2475,9.1136,9.1418,334200.0
2010-03-22 09:55:00,12.97,13.03,12.85,12.88,295800.0,9.1418,9.1841,9.0572,9.0783,295800.0
2010-03-22 10:00:00,12.88,12.98,12.85,12.97,229400.0,9.0783,9.1488,9.0572,9.1418,229400.0
2010-03-22 10:05:00,12.97,12.99,12.88,12.91,206800.0,9.1418,9.1559,9.0783,9.0995,206800.0
2010-03-22 10:10:00,12.91,12.99,12.88,12.92,219400.0,9.0995,9.1559,9.0783,9.1065,219400.0
2010-03-22 10:15:00,12.92,13.12,12.9,13.08,331000.0,9.1065,9.2475,9.0924,9.2193,331000.0
2010-03-22 10:20:00,13.09,13.11,13.06,13.07,195400.0,9.2263,9.2404,9.2052,9.2122,195400.0
2010-03-22 10:25:00,13.08,13.11,13.03,13.08,258200.0,9.2193,9.2404,9.1841,9.2193,258200.0
2010-03-22 10:30:00,13.07,13.19,12.99,13.14,523800.0,9.2122,9.2968,9.1559,9.2616,523800.0
2010-03-22 10:35:00,13.15,13.25,13.1,13.25,295400.0,9.2686,9.3391,9.2334,9.3391,295400.0
2010-03-22 10:40:00,13.25,13.33,13.15,13.18,355200.0,9.3391,9.3955,9.2686,9.2898,355200.0
2010-03-22 10:45:00,13.18,13.31,13.15,13.3,314000.0,9.2898,9.3814,9.2686,9.3744,314000.0
2010-03-22 10:50:00,13.29,13.31,13.24,13.27,223000.0,9.3673,9.3814,9.3321,9.3532,223000.0
2010-03-22 10:55:00,13.27,13.27,13.18,13.19,204400.0,9.3532,9.3532,9.2898,9.2968,204400.0
2010-03-22 11:00:00,13.19,13.28,13.19,13.26,163200.0,9.2968,9.3603,9.2968,9.3462,163200.0
2010-03-22 11:05:00,13.26,13.33,13.26,13.27,154800.0,9.3462,9.3955,9.3462,9.3532,154800.0
2010-03-22 11:10:00,13.27,13.28,13.22,13.24,104000.0,9.3532,9.3603,9.318,9.3321,104000.0
2010-03-22 11:15:00,13.24,13.3,13.24,13.27,135400.0,9.3321,9.3744,9.3321,9.3532,135400.0
2010-03-22 11:20:00,13.27,13.27,13.18,13.21,206800.0,9.3532,9.3532,9.2898,9.3109,206800.0
2010-03-22 11:25:00,13.21,13.22,13.19,13.2,63200.0,9.3109,9.318,9.2968,9.3039,63200.0
2010-03-22 11:30:00,13.2,13.21,13.17,13.19,141600.0,9.3039,9.3109,9.2827,9.2968,141600.0
2010-03-22 11:35:00,13.18,13.22,13.15,13.22,106000.0,9.2898,9.318,9.2686,9.318,106000.0
2010-03-22 11:40:00,13.22,13.26,13.22,13.22,122600.0,9.318,9.3462,9.318,9.318,122600.0
2010-03-22 11:45:00,13.22,13.32,13.22,13.3,138000.0,9.318,9.3885,9.318,9.3744,138000.0
2010-03-22 11:50:00,13.29,13.33,13.29,13.32,112200.0,9.3673,9.3955,9.3673,9.3885,112200.0
2010-03-22 11:55:00,13.32,13.33,13.28,13.3,76800.0,9.3885,9.3955,9.3603,9.3744,76800.0
2010-03-22 12:00:00,13.29,13.29,13.25,13.27,71200.0,9.3673,9.3673,9.3391,9.3532,71200.0
2010-03-22 12:05:00,13.27,13.33,13.26,13.32,106600.0,9.3532,9.3955,9.3462,9.3885,106600.0
2010-03-22 12:10:00,13.31,13.31,13.29,13.29,47600.0,9.3814,9.3814,9.3673,9.3673,47600.0
2010-03-22 12:15:00,13.29,13.31,13.29,13.3,77000.0,9.3673,9.3814,9.3673,9.3744,77000.0
2010-03-22 12:20:00,13.3,13.31,13.28,13.28,56400.0,9.3744,9.3814,9.3603,9.3603,56400.0
2010-03-22 12:25:00,13.29,13.33,13.29,13.29,53400.0,9.3673,9.3955,9.3673,9.3673,53400.0
2010-03-22 12:30:00,13.29,13.3,13.24,13.26,157600.0,9.3673,9.3744,9.3321,9.3462,157600.0
2010-03-22 12:35:00,13.26,13.29,13.24,13.29,60600.0,9.3462,9.3673,9.3321,9.3673,60600.0
2010-03-22 12:40:00,13.29,13.31,13.27,13.28,144200.0,9.3673,9.3814,9.3532,9.3603,144200.0
2010-03-22 12:45:00,13.28,13.29,13.27,13.29,34400.0,9.3603,9.3673,9.3532,9.3673,34400.0
2010-03-22 12:50:00,13.29,13.33,13.28,13.32,81600.0,9.3673,9.3955,9.3603,9.3885,81600.0
2010-03-22 12:55:00,13.32,13.33,13.3,13.31,51600.0,9.3885,9.3955,9.3744,9.3814,51600.0
2010-03-22 13:00:00,13.31,13.38,13.31,13.36,143200.0,9.3814,9.4307,9.3814,9.4166,143200.0
2010-03-22 13:05:00,13.37,13.38,13.35,13.37,103600.0,9.4237,9.4307,9.4096,9.4237,103600.0
2010-03-22 13:10:00,13.37,13.38,13.36,13.36,25800.0,9.4237,9.4307,9.4166,9.4166,25800.0
2010-03-22 13:15:00,13.36,13.38,13.32,13.37,74400.0,9.4166,9.4307,9.3885,9.4237,74400.0
2010-03-22 13:20:00,13.38,13.42,13.36,13.41,138000.0,9.4307,9.4589,9.4166,9.4519,138000.0
2010-03-22 13:25:00,13.4,13.43,13.37,13.38,119200.0,9.4448,9.466,9.4237,9.4307,119200.0
2010-03-22 13:30:00,13.38,13.44,13.38,13.43,62200.0,9.4307,9.473,9.4307,9.466,62200.0
2010-03-22 13:35:00,13.43,13.47,13.4,13.42,126000.0,9.466,9.4942,9.4448,9.4589,126000.0
2010-03-22 13:40:00,13.42,13.45,13.4,13.44,39400.0,9.4589,9.4801,9.4448,9.473,39400.0
2010-03-22 13:45:00,13.45,13.47,13.43,13.45,46200.0,9.4801,9.4942,9.466,9.4801,46200.0
2010-03-22 13:50:00,13.45,13.47,13.44,13.44,78600.0,9.4801,9.4942,9.473,9.473,78600.0
2010-03-22 13:55:00,13.44,13.45,13.41,13.41,60200.0,9.473,9.4801,9.4519,9.4519,60200.0
2010-03-22 14:00:00,13.42,13.45,13.41,13.42,55800.0,9.4589,9.4801,9.4519,9.4589,55800.0
2010-03-22 14:05:00,13.42,13.42,13.37,13.4,151400.0,9.4589,9.4589,9.4237,9.4448,151400.0
2010-03-22 14:10:00,13.41,13.41,13.34,13.38,144000.0,9.4519,9.4519,9.4026,9.4307,144000.0
2010-03-22 14:15:00,13.38,13.39,13.35,13.36,72200.0,9.4307,9.4378,9.4096,9.4166,72200.0
2010-03-22 14:20:00,13.36,13.39,13.36,13.38,116800.0,9.4166,9.4378,9.4166,9.4307,116800.0
2010-03-22 14:25:00,13.37,13.38,13.36,13.36,39800.0,9.4237,9.4307,9.4166,9.4166,39800.0
2010-03-22 14:30:00,13.37,13.4,13.36,13.37,158000.0,9.4237,9.4448,9.4166,9.4237,158000.0
2010-03-22 14:35:00,13.37,13.39,13.3,13.33,265200.0,9.4237,9.4378,9.3744,9.3955,265200.0
2010-03-22 14:40:00,13.34,13.34,13.33,13.33,92200.0,9.4026,9.4026,9.3955,9.3955,92200.0
2010-03-22 14:45:00,13.34,13.44,13.33,13.44,179000.0,9.4026,9.473,9.3955,9.473,179000.0
2010-03-22 14:50:00,13.43,13.45,13.4,13.44,119400.0,9.466,9.4801,9.4448,9.473,119400.0
2010-03-22 14:55:00,13.44,13.45,13.43,13.44,77400.0,9.473,9.4801,9.466,9.473,77400.0
2010-03-22 15:00:00,13.44,13.49,13.44,13.49,192600.0,9.473,9.5083,9.473,9.5083,192600.0
2010-03-22 15:05:00,13.49,13.49,13.47,13.49,127000.0,9.5083,9.5083,9.4942,9.5083,127000.0
2010-03-22 15:10:00,13.49,13.55,13.49,13.52,217800.0,9.5083,9.5506,9.5083,9.5294,217800.0
2010-03-22 15:15:00,13.53,13.58,13.53,13.58,151400.0,9.5365,9.5717,9.5365,9.5717,151400.0
2010-03-22 15:20:00,13.56,13.58,13.52,13.54,165400.0,9.5576,9.5717,9.5294,9.5435,165400.0
2010-03-22 15:25:00,13.53,13.53,13.45,13.46,260600.0,9.5365,9.5365,9.4801,9.4871,260600.0
2010-03-22 15:30:00,13.47,13.54,13.46,13.52,266600.0,9.4942,9.5435,9.4871,9.5294,266600.0
2010-03-22 15:35:00,13.52,13.55,13.51,13.54,196400.0,9.5294,9.5506,9.5224,9.5435,196400.0
2010-03-22 15:40:00,13.54,13.58,13.54,13.58,253600.0,9.5435,9.5717,9.5435,9.5717,253600.0
2010-03-22 15:45:00,13.58,13.63,13.57,13.61,468000.0,9.5717,9.607,9.5647,9.5929,468000.0
2010-03-22 15:50:00,13.61,13.63,13.58,13.61,455600.0,9.5929,9.607,9.5717,9.5929,455600.0
2010-03-22 15:55:00,13.61,13.62,13.53,13.53,758200.0,9.5929,9.5999,9.5365,9.5365,758200.0
2010-03-23 09:30:00,13.42,13.5,13.33,13.43,314200.0,9.4589,9.5153,9.3955,9.466,314200.0
2010-03-23 09:35:00,13.44,13.5,13.36,13.43,209600.0,9.473,9.5153,9.4166,9.466,209600.0
2010-03-23 09:40:00,13.42,13.42,13.24,13.25,195000.0,9.4589,9.4589,9.3321,9.3391,195000.0
2010-03-23 09:45:00,13.24,13.33,13.22,13.31,164800.0,9.3321,9.3955,9.318,9.3814,164800.0
2010-03-23 09:50:00,13.31,13.31,13.27,13.27,119200.0,9.3814,9.3814,9.3532,9.3532,119200.0
2010-03-23 09:55:00,13.27,13.28,13.27,13.27,54600.0,9.3532,9.3603,9.3532,9.3532,54600.0
2010-03-23 10:00:00,13.27,13.28,13.15,13.15,202000.0,9.3532,9.3603,9.2686,9.2686,202000.0
2010-03-23 10:05:00,13.15,13.22,13.12,13.22,125000.0,9.2686,9.318,9.2475,9.318,125000.0
2010-03-23 10:10:00,13.24,13.29,13.22,13.24,94800.0,9.3321,9.3673,9.318,9.3321,94800.0
2010-03-23 10:15:00,13.24,13.28,13.24,13.26,74600.0,9.3321,9.3603,9.3321,9.3462,74600.0
2010-03-23 10:20:00,13.26,13.27,13.19,13.19,133200.0,9.3462,9.3532,9.2968,9.2968,133200.0
2010-03-23 10:25:00,13.2,13.36,13.19,13.34,135000.0,9.3039,9.4166,9.2968,9.4026,135000.0
2010-03-23 10:30:00,13.35,13.37,13.31,13.31,73000.0,9.4096,9.4237,9.3814,9.3814,73000.0
2010-03-23 10:35:00,13.31,13.34,13.3,13.31,61600.0,9.3814,9.4026,9.3744,9.3814,61600.0
2010-03-23 10:40:00,13.31,13.33,13.3,13.31,34200.0,9.3814,9.3955,9.3744,9.3814,34200.0
2010-03-23 10:45:00,13.31,13.33,13.31,13.31,78600.0,9.3814,9.3955,9.3814,9.3814,78600.0
2010-03-23 10:50:00,13.31,13.32,13.28,13.3,49600.0,9.3814,9.3885,9.3603,9.3744,49600.0
2010-03-23 10:55:00,13.28,13.28,13.2,13.21,52400.0,9.3603,9.3603,9.3039,9.3109,52400.0
2010-03-23 11:00:00,13.21,13.23,13.19,13.2,61000.0,9.3109,9.325,9.2968,9.3039,61000.0
2010-03-23 11:05:00,13.2,13.28,13.2,13.27,67800.0,9.3039,9.3603,9.3039,9.3532,67800.0
2010-03-23 11:10:00,13.27,13.3,13.26,13.29,56200.0,9.3532,9.3744,9.3462,9.3673,56200.0
2010-03-23 11:15:00,13.29,13.29,13.22,13.22,64400.0,9.3673,9.3673,9.318,9.318,64400.0
2010-03-23 11:20:00,13.22,13.28,13.22,13.28,62400.0,9.318,9.3603,9.318,9.3603,62400.0
2010-03-23 11:25:00,13.27,13.31,13.26,13.3,83600.0,9.3532,9.3814,9.3462,9.3744,83600.0
2010-03-23 11:30:00,13.3,13.31,13.24,13.24,102400.0,9.3744,9.3814,9.3321,9.3321,102400.0
2010-03-23 11:35:00,13.24,13.24,13.21,13.24,102000.0,9.3321,9.3321,9.3109,9.3321,102000.0
2010-03-23 11:40:00,13.25,13.27,13.22,13.24,44400.0,9.3391,9.3532,9.318,9.3321,44400.0
2010-03-23 11:45:00,13.24,13.29,13.24,13.27,82000.0,9.3321,9.3673,9.3321,9.3532,82000.0
2010-03-23 11:50:00,13.27,13.3,13.27,13.29,34200.0,9.3532,9.3744,9.3532,9.3673,34200.0
2010-03-23 11:55:00,13.29,13.31,13.29,13.31,57800.0,9.3673,9.3814,9.3673,9.3814,57800.0
2010-03-23 12:00:00,13.31,13.35,13.31,13.33,68400.0,9.3814,9.4096,9.3814,9.3955,68400.0
2010-03-23 12:05:00,13.33,13.35,13.32,13.34,90000.0,9.3955,9.4096,9.3885,9.4026,90000.0
2010-03-23 12:10:00,13.34,13.35,13.33,13.35,56400.0,9.4026,9.4096,9.3955,9.4096,56400.0
2010-03-23 12:15:00,13.35,13.35,13.3,13.3,99600.0,9.4096,9.4096,9.3744,9.3744,99600.0
2010-03-23 12:20:00,13.3,13.33,13.3,13.31,74400.0,9.3744,9.3955,9.3744,9.3814,74400.0
2010-03-23 12:25:00,13.32,13.33,13.31,13.32,39800.0,9.3885,9.3955,9.3814,9.3885,39800.0
2010-03-23 12:30:00,13.32,13.33,13.31,13.33,40200.0,9.3885,9.3955,9.3814,9.3955,40200.0
2010-03-23 12:35:00,13.33,13.33,13.31,13.31,50200.0,9.3955,9.3955,9.3814,9.3814,50200.0
2010-03-23 12:40:00,13.32,13.33,13.31,13.33,32200.0,9.3885,9.3955,9.3814,9.3955,32200.0
2010-03-23 12:45:00,13.33,13.33,13.3,13.3,57200.0,9.3955,9.3955,9.3744,9.3744,57200.0
2010-03-23 12:50:00,13.3,13.31,13.29,13.29,63200.0,9.3744,9.3814,9.3673,9.3673,63200.0
2010-03-23 12:55:00,13.3,13.31,13.29,13.3,30400.0,9.3744,9.3814,9.3673,9.3744,30400.0
2010-03-23 13:00:00,13.3,13.31,13.29,13.31,32800.0,9.3744,9.3814,9.3673,9.3814,32800.0
2010-03-23 13:05:00,13.31,13.31,13.3,13.31,48000.0,9.3814,9.3814,9.3744,9.3814,48000.0
2010-03-23 13:10:00,13.31,13.33,13.3,13.31,54200.0,9.3814,9.3955,9.3744,9.3814,54200.0
2010-03-23 13:15:00,13.31,13.33,13.31,13.32,26800.0,9.3814,9.3955,9.3814,9.3885,26800.0
2010-03-23 13:20:00,13.32,13.33,13.32,13.33,27000.0,9.3885,9.3955,9.3885,9.3955,27000.0
2010-03-23 13:25:00,13.33,13.33,13.31,13.33,85200.0,9.3955,9.3955,9.3814,9.3955,85200.0
2010-03-23 13:30:00,13.33,13.33,13.29,13.29,72600.0,9.3955,9.3955,9.3673,9.3673,72600.0
2010-03-23 13:35:00,13.29,13.3,13.29,13.3,14800.0,9.3673,9.3744,9.3673,9.3744,14800.0
2010-03-23 13:40:00,13.3,13.31,13.29,13.3,42800.0,9.3744,9.3814,9.3673,9.3744,42800.0
2010-03-23 13:45:00,13.3,13.32,13.3,13.31,70200.0,9.3744,9.3885,9.3744,9.3814,70200.0
2010-03-23 13:50:00,13.31,13.33,13.31,13.33,54200.0,9.3814,9.3955,9.3814,9.3955,54200.0
2010-03-23 13:55:00,13.33,13.33,13.32,13.33,41000.0,9.3955,9.3955,9.3885,9.3955,41000.0
2010-03-23 14:00:00,13.33,13.33,13.33,13.33,59600.0,9.3955,9.3955,9.3955,9.3955,59600.0
2010-03-23 14:05:00,13.33,13.33,13.33,13.33,62600.0,9.3955,9.3955,9.3955,9.3955,62600.0
2010-03-23 14:10:00,13.33,13.33,13.33,13.33,51800.0,9.3955,9.3955,9.3955,9.3955,51800.0
2010-03-23 14:15:00,13.33,13.33,13.33,13.33,73200.0,9.3955,9.3955,9.3955,9.3955,73200.0
2010-03-23 14:20:00,13.33,13.33,13.29,13.29,151600.0,9.3955,9.3955,9.3673,9.3673,151600.0
2010-03-23 14:25:00,13.29,13.31,13.29,13.29,81600.0,9.3673,9.3814,9.3673,9.3673,81600.0
2010-03-23 14:30:00,13.29,13.3,13.28,13.3,51600.0,9.3673,9.3744,9.3603,9.3744,51600.0
2010-03-23 14:35:00,13.3,13.31,13.3,13.31,73600.0,9.3744,9.3814,9.3744,9.3814,73600.0
2010-03-23 14:40:00,13.31,13.31,13.3,13.3,46000.0,9.3814,9.3814,9.3744,9.3744,46000.0
2010-03-23 14:45:00,13.3,13.3,13.3,13.3,33600.0,9.3744,9.3744,9.3744,9.3744,33600.0
2010-03-23 14:50:00,13.3,13.3,13.3,13.3,43800.0,9.3744,9.3744,9.3744,9.3744,43800.0
2010-03-23 14:55:00,13.3,13.31,13.29,13.3,78000.0,9.3744,9.3814,9.3673,9.3744,78000.0
2010-03-23 15:00:00,13.3,13.3,13.29,13.3,65400.0,9.3744,9.3744,9.3673,9.3744,65400.0
2010-03-23 15:05:00,13.3,13.31,13.3,13.3,136200.0,9.3744,9.3814,9.3744,9.3744,136200.0
2010-03-23 15:10:00,13.3,13.32,13.29,13.32,122200.0,9.3744,9.3885,9.3673,9.3885,122200.0
2010-03-23 15:15:00,13.31,13.34,13.31,13.33,111600.0,9.3814,9.4026,9.3814,9.3955,111600.0
2010-03-23 15:20:00,13.33,13.36,13.32,13.36,55800.0,9.3955,9.4166,9.3885,9.4166,55800.0
2010-03-23 15:25:00,13.36,13.38,13.35,13.36,143000.0,9.4166,9.4307,9.4096,9.4166,143000.0
2010-03-23 15:30:00,13.35,13.35,13.34,13.34,85600.0,9.4096,9.4096,9.4026,9.4026,85600.0
2010-03-23 15:35:00,13.34,13.34,13.33,13.33,158400.0,9.4026,9.4026,9.3955,9.3955,158400.0
2010-03-23 15:40:00,13.33,13.35,13.33,13.34,151200.0,9.3955,9.4096,9.3955,9.4026,151200.0
2010-03-23 15:45:00,13.34,13.36,13.31,13.36,179000.0,9.4026,9.4166,9.3814,9.4166,179000.0
2010-03-23 15:50:00,13.36,13.38,13.35,13.38,217600.0,9.4166,9.4307,9.4096,9.4307,217600.0
2010-03-23 15:55:00,13.38,13.4,13.37,13.38,279800.0,9.4307,9.4448,9.4237,9.4307,279800.0
2010-03-24 09:30:00,13.26,13.47,13.26,13.47,65400.0,9.3462,9.4942,9.3462,9.4942,65400.0
2010-03-24 09:35:00,13.47,13.51,13.43,13.46,61200.0,9.4942,9.5224,9.466,9.4871,61200.0
2010-03-24 09:40:00,13.46,13.47,13.44,13.45,30400.0,9.4871,9.4942,9.473,9.4801,30400.0
2010-03-24 09:45:00,13.45,13.49,13.43,13.49,92600.0,9.4801,9.5083,9.466,9.5083,92600.0
2010-03-24 09:50:00,13.49,13.5,13.45,13.48,87400.0,9.5083,9.5153,9.4801,9.5012,87400.0
2010-03-24 09:55:00,13.48,13.49,13.47,13.48,54600.0,9.5012,9.5083,9.4942,9.5012,54600.0
2010-03-24 10:00:00,13.48,13.49,13.4,13.49,141600.0,9.5012,9.5083,9.4448,9.5083,141600.0
2010-03-24 10:05:00,13.49,13.5,13.48,13.5,69200.0,9.5083,9.5153,9.5012,9.5153,69200.0
2010-03-24 10:10:00,13.51,13.56,13.5,13.52,140000.0,9.5224,9.5576,9.5153,9.5294,140000.0
2010-03-24 10:15:00,13.52,13.55,13.52,13.55,52200.0,9.5294,9.5506,9.5294,9.5506,52200.0
2010-03-24 10:20:00,13.55,13.59,13.53,13.54,50400.0,9.5506,9.5788,9.5365,9.5435,50400.0
2010-03-24 10:25:00,13.54,13.55,13.48,13.5,101600.0,9.5435,9.5506,9.5012,9.5153,101600.0
2010-03-24 10:30:00,13.49,13.53,13.47,13.52,83800.0,9.5083,9.5365,9.4942,9.5294,83800.0
2010-03-24 10:35:00,13.52,13.53,13.51,13.52,43200.0,9.5294,9.5365,9.5224,9.5294,43200.0
2010-03-24 10:40:00,13.52,13.56,13.51,13.55,47000.0,9.5294,9.5576,9.5224,9.5506,47000.0
2010-03-24 10:45:00,13.55,13.62,13.54,13.62,132800.0,9.5506,9.5999,9.5435,9.5999,132800.0
2010-03-24 10:50:00,13.61,13.62,13.58,13.61,65400.0,9.5929,9.5999,9.5717,9.5929,65400.0
2010-03-24 10:55:00,13.61,13.63,13.6,13.62,48800.0,9.5929,9.607,9.5858,9.5999,48800.0
2010-03-24 11:00:00,13.61,13.65,13.61,13.65,53800.0,9.5929,9.6211,9.5929,9.6211,53800.0
2010-03-24 11:05:00,13.65,13.65,13.61,13.61,43800.0,9.6211,9.6211,9.5929,9.5929,43800.0
2010-03-24 11:10:00,13.61,13.63,13.59,13.61,90200.0,9.5929,9.607,9.5788,9.5929,90200.0
2010-03-24 11:15:00,13.6,13.63,13.58,13.61,99400.0,9.5858,9.607,9.5717,9.5929,99400.0
2010-03-24 11:20:00,13.62,13.63,13.6,13.63,67800.0,9.5999,9.607,9.5858,9.607,67800.0
2010-03-24 11:25:00,13.63,13.63,13.58,13.59,86000.0,9.607,9.607,9.5717,9.5788,86000.0
2010-03-24 11:30:00,13.59,13.61,13.59,13.61,56200.0,9.5788,9.5929,9.5788,9.5929,56200.0
2010-03-24 11:35:00,13.61,13.61,13.59,13.6,111600.0,9.5929,9.5929,9.5788,9.5858,111600.0
2010-03-24 11:40:00,13.6,13.63,13.59,13.63,31600.0,9.5858,9.607,9.5788,9.607,31600.0
2010-03-24 11:45:00,13.63,13.63,13.6,13.6,67800.0,9.607,9.607,9.5858,9.5858,67800.0
2010-03-24 11:50:00,13.6,13.61,13.58,13.59,115400.0,9.5858,9.5929,9.5717,9.5788,115400.0
2010-03-24 11:55:00,13.59,13.63,13.59,13.63,33400.0,9.5788,9.607,9.5788,9.607,33400.0
2010-03-24 12:00:00,13.63,13.63,13.63,13.63,46600.0,9.607,9.607,9.607,9.607,46600.0
2010-03-24 12:05:00,13.63,13.64,13.63,13.63,36200.0,9.607,9.614,9.607,9.607,36200.0
2010-03-24 12:10:00,13.63,13.63,13.63,13.63,23200.0,9.607,9.607,9.607,9.607,23200.0
2010-03-24 12:15:00,13.63,13.64,13.63,13.63,28800.0,9.607,9.614,9.607,9.607,28800.0
2010-03-24 12:20:00,13.63,13.65,13.63,13.65,27600.0,9.607,9.6211,9.607,9.6211,27600.0
2010-03-24 12:25:00,13.65,13.69,13.65,13.68,61000.0,9.6211,9.6492,9.6211,9.6422,61000.0
2010-03-24 12:30:00,13.68,13.69,13.66,13.67,31600.0,9.6422,9.6492,9.6281,9.6351,31600.0
2010-03-24 12:35:00,13.67,13.72,13.67,13.69,38400.0,9.6351,9.6704,9.6351,9.6492,38400.0
2010-03-24 12:40:00,13.69,13.71,13.67,13.71,30400.0,9.6492,9.6633,9.6351,9.6633,30400.0
2010-03-24 12:45:00,13.71,13.74,13.7,13.7,33800.0,9.6633,9.6845,9.6563,9.6563,33800.0
2010-03-24 12:50:00,13.7,13.73,13.7,13.73,156000.0,9.6563,9.6774,9.6563,9.6774,156000.0
2010-03-24 12:55:00,13.73,13.74,13.69,13.7,105000.0,9.6774,9.6845,9.6492,9.6563,105000.0
2010-03-24 13:00:00,13.7,13.71,13.64,13.65,56200.0,9.6563,9.6633,9.614,9.6211,56200.0
2010-03-24 13:05:00,13.65,13.72,13.65,13.68,38000.0,9.6211,9.6704,9.6211,9.6422,38000.0
2010-03-24 13:10:00,13.68,13.71,13.67,13.7,32600.0,9.6422,9.6633,9.6351,9.6563,32600.0
2010-03-24 13:15:00,13.7,13.72,13.7,13.71,51600.0,9.6563,9.6704,9.6563,9.6633,51600.0
2010-03-24 13:20:00,13.71,13.72,13.67,13.67,55400.0,9.6633,9.6704,9.6351,9.6351,55400.0
2010-03-24 13:25:00,13.67,13.71,13.67,13.67,73600.0,9.6351,9.6633,9.6351,9.6351,73600.0
2010-03-24 13:30:00,13.67,13.69,13.67,13.68,21800.0,9.6351,9.6492,9.6351,9.6422,21800.0
2010-03-24 13:35:00,13.68,13.72,13.68,13.71,82600.0,9.6422,9.6704,9.6422,9.6633,82600.0
2010-03-24 13:40:00,13.72,13.72,13.71,13.72,22400.0,9.6704,9.6704,9.6633,9.6704,22400.0
2010-03-24 13:45:00,13.72,13.74,13.72,13.74,89200.0,9.6704,9.6845,9.6704,9.6845,89200.0
2010-03-24 13:50:00,13.74,13.75,13.72,13.74,144200.0,9.6845,9.6915,9.6704,9.6845,144200.0
2010-03-24 13:55:00,13.74,13.74,13.72,13.74,132800.0,9.6845,9.6845,9.6704,9.6845,132800.0
2010-03-24 14:00:00,13.74,13.74,13.72,13.74,198000.0,9.6845,9.6845,9.6704,9.6845,198000.0
2010-03-24 14:05:00,13.73,13.77,13.72,13.76,105000.0,9.6774,9.7056,9.6704,9.6986,105000.0
2010-03-24 14:10:00,13.76,13.8,13.74,13.79,118800.0,9.6986,9.7268,9.6845,9.7197,118800.0
2010-03-24 14:15:00,13.8,13.8,13.78,13.78,91200.0,9.7268,9.7268,9.7127,9.7127,91200.0
2010-03-24 14:20:00,13.78,13.8,13.77,13.79,134800.0,9.7127,9.7268,9.7056,9.7197,134800.0
2010-03-24 14:25:00,13.79,13.83,13.78,13.79,91600.0,9.7197,9.7479,9.7127,9.7197,91600.0
2010-03-24 14:30:00,13.79,13.83,13.78,13.82,118800.0,9.7197,9.7479,9.7127,9.7409,118800.0
2010-03-24 14:35:00,13.83,13.88,13.82,13.84,138000.0,9.7479,9.7832,9.7409,9.755,138000.0
2010-03-24 14:40:00,13.84,13.86,13.84,13.86,43400.0,9.755,9.7691,9.755,9.7691,43400.0
2010-03-24 14:45:00,13.86,13.88,13.85,13.85,70800.0,9.7691,9.7832,9.762,9.762,70800.0
2010-03-24 14:50:00,13.85,13.86,13.81,13.86,107600.0,9.762,9.7691,9.7338,9.7691,107600.0
2010-03-24 14:55:00,13.86,13.86,13.84,13.84,92400.0,9.7691,9.7691,9.755,9.755,92400.0
2010-03-24 15:00:00,13.84,13.85,13.84,13.85,90600.0,9.755,9.762,9.755,9.762,90600.0
2010-03-24 15:05:00,13.85,13.86,13.84,13.84,86200.0,9.762,9.7691,9.755,9.755,86200.0
2010-03-24 15:10:00,13.84,13.85,13.83,13.84,79400.0,9.755,9.762,9.7479,9.755,79400.0
2010-03-24 15:15:00,13.84,13.85,13.84,13.85,66000.0,9.755,9.762,9.755,9.762,66000.0
2010-03-24 15:20:00,13.85,13.85,13.84,13.84,86400.0,9.762,9.762,9.755,9.755,86400.0
2010-03-24 15:25:00,13.84,13.86,13.84,13.85,140000.0,9.755,9.7691,9.755,9.762,140000.0
2010-03-24 15:30:00,13.85,13.86,13.85,13.86,116600.0,9.762,9.7691,9.762,9.7691,116600.0
2010-03-24 15:35:00,13.86,13.9,13.86,13.87,246600.0,9.7691,9.7973,9.7691,9.7761,246600.0
2010-03-24 15:40:00,13.86,13.9,13.84,13.9,498200.0,9.7691,9.7973,9.755,9.7973,498200.0
2010-03-24 15:45:00,13.89,13.9,13.86,13.86,123600.0,9.7902,9.7973,9.7691,9.7691,123600.0
2010-03-24 15:50:00,13.86,13.87,13.85,13.85,274000.0,9.7691,9.7761,9.762,9.762,274000.0
2010-03-24 15:55:00,13.85,13.87,13.85,13.86,252600.0,9.762,9.7761,9.762,9.7691,252600.0
2010-03-25 09:30:00,13.95,13.99,13.9,13.95,127600.0,9.8325,9.8607,9.7973,9.8325,127600.0
2010-03-25 09:35:00,13.96,13.96,13.91,13.91,90600.0,9.8396,9.8396,9.8043,9.8043,90600.0
2010-03-25 09:40:00,13.92,13.92,13.84,13.85,402400.0,9.8114,9.8114,9.755,9.762,402400.0
2010-03-25 09:45:00,13.84,13.88,13.81,13.81,262600.0,9.755,9.7832,9.7338,9.7338,262600.0
2010-03-25 09:50:00,13.8,13.83,13.76,13.78,155600.0,9.7268,9.7479,9.6986,9.7127,155600.0
2010-03-25 09:55:00,13.78,13.85,13.78,13.84,198400.0,9.7127,9.762,9.7127,9.755,198400.0
2010-03-25 10:00:00,13.84,13.84,13.78,13.8,215600.0,9.755,9.755,9.7127,9.7268,215600.0
2010-03-25 10:05:00,13.81,13.81,13.73,13.74,97200.0,9.7338,9.7338,9.6774,9.6845,97200.0
2010-03-25 10:10:00,13.75,13.77,13.74,13.77,232800.0,9.6915,9.7056,9.6845,9.7056,232800.0
2010-03-25 10:15:00,13.77,13.78,13.75,13.77,134800.0,9.7056,9.7127,9.6915,9.7056,134800.0
2010-03-25 10:20:00,13.78,13.79,13.75,13.76,96400.0,9.7127,9.7197,9.6915,9.6986,96400.0
2010-03-25 10:25:00,13.76,13.78,13.75,13.75,122800.0,9.6986,9.7127,9.6915,9.6915,122800.0
2010-03-25 10:30:00,13.75,13.77,13.74,13.77,301000.0,9.6915,9.7056,9.6845,9.7056,301000.0
2010-03-25 10:35:00,13.76,13.79,13.74,13.78,341000.0,9.6986,9.7197,9.6845,9.7127,341000.0
2010-03-25 10:40:00,13.78,13.79,13.75,13.75,130200.0,9.7127,9.7197,9.6915,9.6915,130200.0
2010-03-25 10:45:00,13.75,13.76,13.75,13.75,70600.0,9.6915,9.6986,9.6915,9.6915,70600.0
2010-03-25 10:50:00,13.75,13.78,13.75,13.76,160800.0,9.6915,9.7127,9.6915,9.6986,160800.0
2010-03-25 10:55:00,13.76,13.77,13.75,13.76,47000.0,9.6986,9.7056,9.6915,9.6986,47000.0
2010-03-25 11:00:00,13.76,13.77,13.75,13.76,78000.0,9.6986,9.7056,9.6915,9.6986,78000.0
2010-03-25 11:05:00,13.76,13.76,13.71,13.74,119600.0,9.6986,9.6986,9.6633,9.6845,119600.0
2010-03-25 11:10:00,13.74,13.77,13.74,13.77,99000.0,9.6845,9.7056,9.6845,9.7056,99000.0
2010-03-25 11:15:00,13.77,13.79,13.76,13.78,107400.0,9.7056,9.7197,9.6986,9.7127,107400.0
2010-03-25 11:20:00,13.78,13.79,13.75,13.76,52000.0,9.7127,9.7197,9.6915,9.6986,52000.0
2010-03-25 11:25:00,13.75,13.76,13.72,13.74,145400.0,9.6915,9.6986,9.6704,9.6845,145400.0
2010-03-25 11:30:00,13.74,13.77,13.74,13.76,211400.0,9.6845,9.7056,9.6845,9.6986,211400.0
2010-03-25 11:35:00,13.76,13.78,13.74,13.74,61800.0,9.6986,9.7127,9.6845,9.6845,61800.0
2010-03-25 11:40:00,13.74,13.75,13.73,13.73,36200.0,9.6845,9.6915,9.6774,9.6774,36200.0
2010-03-25 11:45:00,13.74,13.75,13.73,13.74,47400.0,9.6845,9.6915,9.6774,9.6845,47400.0
2010-03-25 11:50:00,13.74,13.74,13.74,13.74,56000.0,9.6845,9.6845,9.6845,9.6845,56000.0
2010-03-25 11:55:00,13.74,13.76,13.74,13.76,58000.0,9.6845,9.6986,9.6845,9.6986,58000.0
2010-03-25 12:00:00,13.76,13.76,13.74,13.74,29400.0,9.6986,9.6986,9.6845,9.6845,29400.0
2010-03-25 12:05:00,13.74,13.76,13.74,13.75,58000.0,9.6845,9.6986,9.6845,9.6915,58000.0
2010-03-25 12:10:00,13.74,13.74,13.72,13.72,41800.0,9.6845,9.6845,9.6704,9.6704,41800.0
2010-03-25 12:15:00,13.72,13.74,13.72,13.73,154800.0,9.6704,9.6845,9.6704,9.6774,154800.0
2010-03-25 12:20:00,13.74,13.74,13.73,13.73,21400.0,9.6845,9.6845,9.6774,9.6774,21400.0
2010-03-25 12:25:00,13.73,13.75,13.73,13.74,57800.0,9.6774,9.6915,9.6774,9.6845,57800.0
2010-03-25 12:30:00,13.74,13.74,13.72,13.73,52600.0,9.6845,9.6845,9.6704,9.6774,52600.0
2010-03-25 12:35:00,13.74,13.74,13.72,13.74,238400.0,9.6845,9.6845,9.6704,9.6845,238400.0
2010-03-25 12:40:00,13.74,13.75,13.74,13.74,16200.0,9.6845,9.6915,9.6845,9.6845,16200.0
2010-03-25 12:45:00,13.74,13.76,13.73,13.74,43600.0,9.6845,9.6986,9.6774,9.6845,43600.0
2010-03-25 12:50:00,13.73,13.77,13.73,13.77,73400.0,9.6774,9.7056,9.6774,9.7056,73400.0
2010-03-25 12:55:00,13.77,13.77,13.75,13.76,159200.0,9.7056,9.7056,9.6915,9.6986,159200.0
2010-03-25 13:00:00,13.75,13.76,13.75,13.76,55200.0,9.6915,9.6986,9.6915,9.6986,55200.0
2010-03-25 13:05:00,13.76,13.76,13.75,13.76,36200.0,9.6986,9.6986,9.6915,9.6986,36200.0
2010-03-25 13:10:00,13.75,13.76,13.74,13.76,109800.0,9.6915,9.6986,9.6845,9.6986,109800.0
2010-03-25 13:15:00,13.75,13.76,13.72,13.75,389000.0,9.6915,9.6986,9.6704,9.6915,389000.0
2010-03-25 13:20:00,13.76,13.76,13.74,13.75,37400.0,9.6986,9.6986,9.6845,9.6915,37400.0
2010-03-25 13:25:00,13.74,13.77,13.74,13.74,39400.0,9.6845,9.7056,9.6845,9.6845,39400.0
2010-03-25 13:30:00,13.74,13.75,13.72,13.74,101000.0,9.6845,9.6915,9.6704,9.6845,101000.0
2010-03-25 13:35:00,13.74,13.74,13.69,13.74,124000.0,9.6845,9.6845,9.6492,9.6845,124000.0
2010-03-25 13:40:00,13.73,13.74,13.7,13.7,68800.0,9.6774,9.6845,9.6563,9.6563,68800.0
2010-03-25 13:45:00,13.7,13.72,13.68,13.69,70800.0,9.6563,9.6704,9.6422,9.6492,70800.0
2010-03-25 13:50:00,13.69,13.7,13.63,13.63,154600.0,9.6492,9.6563,9.607,9.607,154600.0
2010-03-25 13:55:00,13.63,13.66,13.63,13.63,51400.0,9.607,9.6281,9.607,9.607,51400.0
2010-03-25 14:00:00,13.63,13.63,13.62,13.63,71400.0,9.607,9.607,9.5999,9.607,71400.0
2010-03-25 14:05:00,13.62,13.66,13.62,13.64,96000.0,9.5999,9.6281,9.5999,9.614,96000.0
2010-03-25 14:10:00,13.63,13.65,13.63,13.65,40800.0,9.607,9.6211,9.607,9.6211,40800.0
2010-03-25 14:15:00,13.65,13.67,13.65,13.66,52600.0,9.6211,9.6351,9.6211,9.6281,52600.0
2010-03-25 14:20:00,13.66,13.69,13.62,13.63,171000.0,9.6281,9.6492,9.5999,9.607,171000.0
2010-03-25 14:25:00,13.63,13.64,13.62,13.64,110600.0,9.607,9.614,9.5999,9.614,110600.0
2010-03-25 14:30:00,13.63,13.65,13.63,13.65,75800.0,9.607,9.6211,9.607,9.6211,75800.0
2010-03-25 14:35:00,13.64,13.65,13.63,13.65,66600.0,9.614,9.6211,9.607,9.6211,66600.0
2010-03-25 14:40:00,13.65,13.65,13.62,13.62,186800.0,9.6211,9.6211,9.5999,9.5999,186800.0
2010-03-25 14:45:00,13.63,13.63,13.58,13.6,113800.0,9.607,9.607,9.5717,9.5858,113800.0
2010-03-25 14:50:00,13.6,13.67,13.6,13.65,90000.0,9.5858,9.6351,9.5858,9.6211,90000.0
2010-03-25 14:55:00,13.65,13.65,13.59,13.59,36400.0,9.6211,9.6211,9.5788,9.5788,36400.0
2010-03-25 15:00:00,13.59,13.63,13.59,13.63,49000.0,9.5788,9.607,9.5788,9.607,49000.0
2010-03-25 15:05:00,13.63,13.68,13.63,13.66,91000.0,9.607,9.6422,9.607,9.6281,91000.0
2010-03-25 15:10:00,13.67,13.67,13.66,13.67,35800.0,9.6351,9.6351,9.6281,9.6351,35800.0
2010-03-25 15:15:00,13.67,13.67,13.65,13.65,55800.0,9.6351,9.6351,9.6211,9.6211,55800.0
2010-03-25 15:20:00,13.65,13.65,13.65,13.65,44800.0,9.6211,9.6211,9.6211,9.6211,44800.0
2010-03-25 15:25:00,13.65,13.68,13.65,13.66,107400.0,9.6211,9.6422,9.6211,9.6281,107400.0
2010-03-25 15:30:00,13.65,13.67,13.65,13.65,138800.0,9.6211,9.6351,9.6211,9.6211,138800.0
2010-03-25 15:35:00,13.65,13.66,13.65,13.65,133000.0,9.6211,9.6281,9.6211,9.6211,133000.0
2010-03-25 15:40:00,13.65,13.66,13.59,13.62,248800.0,9.6211,9.6281,9.5788,9.5999,248800.0
2010-03-25 15:45:00,13.62,13.62,13.54,13.55,181600.0,9.5999,9.5999,9.5435,9.5506,181600.0
2010-03-25 15:50:00,13.54,13.59,13.54,13.56,283400.0,9.5435,9.5788,9.5435,9.5576,283400.0
2010-03-25 15:55:00,13.56,13.56,13.55,13.56,153600.0,9.5576,9.5576,9.5506,9.5576,153600.0
2010-03-26 09:30:00,13.55,13.69,13.46,13.59,95000.0,9.5506,9.6492,9.4871,9.5788,95000.0
2010-03-26 09:35:00,13.59,13.71,13.59,13.69,49600.0,9.5788,9.6633,9.5788,9.6492,49600.0
2010-03-26 09:40:00,13.68,13.69,13.53,13.55,56000.0,9.6422,9.6492,9.5365,9.5506,56000.0
2010-03-26 09:45:00,13.56,13.66,13.56,13.66,34600.0,9.5576,9.6281,9.5576,9.6281,34600.0
2010-03-26 09:50:00,13.67,13.7,13.61,13.61,40400.0,9.6351,9.6563,9.5929,9.5929,40400.0
2010-03-26 09:55:00,13.63,13.71,13.63,13.67,29000.0,9.607,9.6633,9.607,9.6351,29000.0
2010-03-26 10:00:00,13.67,13.75,13.67,13.72,68800.0,9.6351,9.6915,9.6351,9.6704,68800.0
2010-03-26 10:05:00,13.72,13.74,13.7,13.71,19000.0,9.6704,9.6845,9.6563,9.6633,19000.0
2010-03-26 10:10:00,13.71,13.72,13.68,13.68,25200.0,9.6633,9.6704,9.6422,9.6422,25200.0
2010-03-26 10:15:00,13.68,13.68,13.66,13.67,21400.0,9.6422,9.6422,9.6281,9.6351,21400.0
2010-03-26 10:20:00,13.68,13.68,13.63,13.65,31000.0,9.6422,9.6422,9.607,9.6211,31000.0
2010-03-26 10:25:00,13.64,13.68,13.63,13.65,29200.0,9.614,9.6422,9.607,9.6211,29200.0
2010-03-26 10:30:00,13.66,13.68,13.63,13.63,37400.0,9.6281,9.6422,9.607,9.607,37400.0
2010-03-26 10:35:00,13.63,13.63,13.61,13.61,36200.0,9.607,9.607,9.5929,9.5929,36200.0
2010-03-26 10:40:00,13.61,13.62,13.57,13.58,61400.0,9.5929,9.5999,9.5647,9.5717,61400.0
2010-03-26 10:45:00,13.58,13.6,13.57,13.59,33800.0,9.5717,9.5858,9.5647,9.5788,33800.0
2010-03-26 10:50:00,13.6,13.61,13.56,13.56,37000.0,9.5858,9.5929,9.5576,9.5576,37000.0
2010-03-26 10:55:00,13.56,13.56,13.54,13.56,34600.0,9.5576,9.5576,9.5435,9.5576,34600.0
2010-03-26 11:00:00,13.56,13.62,13.56,13.62,21600.0,9.5576,9.5999,9.5576,9.5999,21600.0
2010-03-26 11:05:00,13.62,13.62,13.56,13.56,20400.0,9.5999,9.5999,9.5576,9.5576,20400.0
2010-03-26 11:10:00,13.56,13.56,13.54,13.54,28200.0,9.5576,9.5576,9.5435,9.5435,28200.0
2010-03-26 11:15:00,13.54,13.59,13.54,13.57,57600.0,9.5435,9.5788,9.5435,9.5647,57600.0
2010-03-26 11:20:00,13.57,13.57,13.52,13.53,31400.0,9.5647,9.5647,9.5294,9.5365,31400.0
2010-03-26 11:25:00,13.52,13.53,13.48,13.49,95000.0,9.5294,9.5365,9.5012,9.5083,95000.0
2010-03-26 11:30:00,13.48,13.52,13.48,13.51,43800.0,9.5012,9.5294,9.5012,9.5224,43800.0
2010-03-26 11:35:00,13.51,13.52,13.47,13.47,42800.0,9.5224,9.5294,9.4942,9.4942,42800.0
2010-03-26 11:40:00,13.47,13.47,13.46,13.47,39800.0,9.4942,9.4942,9.4871,9.4942,39800.0
2010-03-26 11:45:00,13.47,13.47,13.46,13.46,27000.0,9.4942,9.4942,9.4871,9.4871,27000.0
2010-03-26 11:50:00,13.46,13.49,13.46,13.47,42400.0,9.4871,9.5083,9.4871,9.4942,42400.0
2010-03-26 11:55:00,13.47,13.47,13.45,13.46,20600.0,9.4942,9.4942,9.4801,9.4871,20600.0
2010-03-26 12:00:00,13.46,13.47,13.44,13.44,24600.0,9.4871,9.4942,9.473,9.473,24600.0
2010-03-26 12:05:00,13.45,13.45,13.42,13.42,21400.0,9.4801,9.4801,9.4589,9.4589,21400.0
2010-03-26 12:10:00,13.42,13.43,13.41,13.42,40000.0,9.4589,9.466,9.4519,9.4589,40000.0
2010-03-26 12:15:00,13.42,13.44,13.41,13.41,25800.0,9.4589,9.473,9.4519,9.4519,25800.0
2010-03-26 12:20:00,13.42,13.42,13.4,13.4,48000.0,9.4589,9.4589,9.4448,9.4448,48000.0
2010-03-26 12:25:00,13.4,13.4,13.34,13.34,79600.0,9.4448,9.4448,9.4026,9.4026,79600.0
2010-03-26 12:30:00,13.34,13.36,13.34,13.35,47000.0,9.4026,9.4166,9.4026,9.4096,47000.0
2010-03-26 12:35:00,13.36,13.36,13.33,13.35,57800.0,9.4166,9.4166,9.3955,9.4096,57800.0
2010-03-26 12:40:00,13.35,13.35,13.34,13.35,46400.0,9.4096,9.4096,9.4026,9.4096,46400.0
2010-03-26 12:45:00,13.34,13.34,13.29,13.3,54000.0,9.4026,9.4026,9.3673,9.3744,54000.0
2010-03-26 12:50:00,13.29,13.3,13.29,13.3,45600.0,9.3673,9.3744,9.3673,9.3744,45600.0
2010-03-26 12:55:00,13.3,13.31,13.26,13.28,42600.0,9.3744,9.3814,9.3462,9.3603,42600.0
2010-03-26 13:00:00,13.28,13.32,13.28,13.31,34400.0,9.3603,9.3885,9.3603,9.3814,34400.0
2010-03-26 13:05:00,13.31,13.31,13.23,13.24,81400.0,9.3814,9.3814,9.325,9.3321,81400.0
2010-03-26 13:10:00,13.24,13.28,13.24,13.27,52000.0,9.3321,9.3603,9.3321,9.3532,52000.0
2010-03-26 13:15:00,13.28,13.28,13.26,13.26,33600.0,9.3603,9.3603,9.3462,9.3462,33600.0
2010-03-26 13:20:00,13.26,13.31,13.25,13.31,48200.0,9.3462,9.3814,9.3391,9.3814,48200.0
2010-03-26 13:25:00,13.31,13.31,13.28,13.28,14800.0,9.3814,9.3814,9.3603,9.3603,14800.0
2010-03-26 13:30:00,13.28,13.3,13.28,13.3,29000.0,9.3603,9.3744,9.3603,9.3744,29000.0
2010-03-26 13:35:00,13.3,13.36,13.3,13.34,28200.0,9.3744,9.4166,9.3744,9.4026,28200.0
2010-03-26 13:40:00,13.35,13.39,13.35,13.38,28400.0,9.4096,9.4378,9.4096,9.4307,28400.0
2010-03-26 13:45:00,13.38,13.38,13.34,13.34,27000.0,9.4307,9.4307,9.4026,9.4026,27000.0
2010-03-26 13:50:00,13.35,13.38,13.35,13.37,16800.0,9.4096,9.4307,9.4096,9.4237,16800.0
2010-03-26 13:55:00,13.37,13.37,13.35,13.35,14800.0,9.4237,9.4237,9.4096,9.4096,14800.0
2010-03-26 14:00:00,13.36,13.36,13.31,13.31,33000.0,9.4166,9.4166,9.3814,9.3814,33000.0
2010-03-26 14:05:00,13.31,13.34,13.31,13.31,37800.0,9.3814,9.4026,9.3814,9.3814,37800.0
2010-03-26 14:10:00,13.32,13.32,13.31,13.31,25000.0,9.3885,9.3885,9.3814,9.3814,25000.0
2010-03-26 14:15:00,13.31,13.36,13.3,13.35,43000.0,9.3814,9.4166,9.3744,9.4096,43000.0
2010-03-26 14:20:00,13.35,13.37,13.34,13.36,25000.0,9.4096,9.4237,9.4026,9.4166,25000.0
2010-03-26 14:25:00,13.36,13.4,13.36,13.4,23800.0,9.4166,9.4448,9.4166,9.4448,23800.0
2010-03-26 14:30:00,13.4,13.42,13.37,13.37,22200.0,9.4448,9.4589,9.4237,9.4237,22200.0
2010-03-26 14:35:00,13.37,13.4,13.35,13.4,34200.0,9.4237,9.4448,9.4096,9.4448,34200.0
2010-03-26 14:40:00,13.4,13.41,13.39,13.39,18800.0,9.4448,9.4519,9.4378,9.4378,18800.0
2010-03-26 14:45:00,13.39,13.39,13.35,13.35,22600.0,9.4378,9.4378,9.4096,9.4096,22600.0
2010-03-26 14:50:00,13.35,13.38,13.34,13.38,31400.0,9.4096,9.4307,9.4026,9.4307,31400.0
2010-03-26 14:55:00,13.39,13.39,13.31,13.32,64200.0,9.4378,9.4378,9.3814,9.3885,64200.0
2010-03-26 15:00:00,13.32,13.33,13.29,13.3,80800.0,9.3885,9.3955,9.3673,9.3744,80800.0
2010-03-26 15:05:00,13.29,13.3,13.27,13.28,47200.0,9.3673,9.3744,9.3532,9.3603,47200.0
2010-03-26 15:10:00,13.28,13.31,13.26,13.31,58200.0,9.3603,9.3814,9.3462,9.3814,58200.0
2010-03-26 15:15:00,13.31,13.32,13.29,13.29,34000.0,9.3814,9.3885,9.3673,9.3673,34000.0
2010-03-26 15:20:00,13.29,13.31,13.28,13.29,49200.0,9.3673,9.3814,9.3603,9.3673,49200.0
2010-03-26 15:25:00,13.29,13.33,13.28,13.31,84000.0,9.3673,9.3955,9.3603,9.3814,84000.0
2010-03-26 15:30:00,13.3,13.34,13.3,13.32,77400.0,9.3744,9.4026,9.3744,9.3885,77400.0
2010-03-26 15:35:00,13.33,13.34,13.3,13.34,124400.0,9.3955,9.4026,9.3744,9.4026,124400.0
2010-03-26 15:40:00,13.34,13.38,13.34,13.38,132600.0,9.4026,9.4307,9.4026,9.4307,132600.0
2010-03-26 15:45:00,13.38,13.38,13.35,13.38,195600.0,9.4307,9.4307,9.4096,9.4307,195600.0
2010-03-26 15:50:00,13.38,13.38,13.35,13.35,185800.0,9.4307,9.4307,9.4096,9.4096,185800.0
2010-03-26 15:55:00,13.35,13.37,13.33,13.34,305600.0,9.4096,9.4237,9.3955,9.4026,305600.0
2010-03-29 09:30:00,13.42,13.51,13.4,13.42,64200.0,9.4589,9.5224,9.4448,9.4589,64200.0
2010-03-29 09:35:00,13.42,13.46,13.42,13.46,26000.0,9.4589,9.4871,9.4589,9.4871,26000.0
2010-03-29 09:40:00,13.46,13.49,13.45,13.49,21400.0,9.4871,9.5083,9.4801,9.5083,21400.0
2010-03-29 09:45:00,13.49,13.5,13.44,13.45,40800.0,9.5083,9.5153,9.473,9.4801,40800.0
2010-03-29 09:50:00,13.45,13.48,13.41,13.42,23800.0,9.4801,9.5012,9.4519,9.4589,23800.0
2010-03-29 09:55:00,13.42,13.43,13.35,13.37,42400.0,9.4589,9.466,9.4096,9.4237,42400.0
2010-03-29 10:00:00,13.37,13.38,13.34,13.38,47400.0,9.4237,9.4307,9.4026,9.4307,47400.0
2010-03-29 10:05:00,13.38,13.41,13.32,13.36,36400.0,9.4307,9.4519,9.3885,9.4166,36400.0
2010-03-29 10:10:00,13.37,13.4,13.36,13.37,35400.0,9.4237,9.4448,9.4166,9.4237,35400.0
2010-03-29 10:15:00,13.38,13.38,13.34,13.35,21200.0,9.4307,9.4307,9.4026,9.4096,21200.0
2010-03-29 10:20:00,13.35,13.35,13.3,13.32,16200.0,9.4096,9.4096,9.3744,9.3885,16200.0
2010-03-29 10:25:00,13.31,13.33,13.29,13.31,31000.0,9.3814,9.3955,9.3673,9.3814,31000.0
2010-03-29 10:30:00,13.31,13.31,13.26,13.29,44200.0,9.3814,9.3814,9.3462,9.3673,44200.0
2010-03-29 10:35:00,13.29,13.33,13.27,13.3,42200.0,9.3673,9.3955,9.3532,9.3744,42200.0
2010-03-29 10:40:00,13.3,13.32,13.28,13.29,16400.0,9.3744,9.3885,9.3603,9.3673,16400.0
2010-03-29 10:45:00,13.29,13.33,13.29,13.33,15600.0,9.3673,9.3955,9.3673,9.3955,15600.0
2010-03-29 10:50:00,13.33,13.36,13.32,13.33,24600.0,9.3955,9.4166,9.3885,9.3955,24600.0
2010-03-29 10:55:00,13.32,13.32,13.3,13.31,37600.0,9.3885,9.3885,9.3744,9.3814,37600.0
2010-03-29 11:00:00,13.31,13.31,13.3,13.3,36400.0,9.3814,9.3814,9.3744,9.3744,36400.0
2010-03-29 11:05:00,13.3,13.3,13.3,13.3,31200.0,9.3744,9.3744,9.3744,9.3744,31200.0
2010-03-29 11:10:00,13.3,13.31,13.28,13.3,37000.0,9.3744,9.3814,9.3603,9.3744,37000.0
2010-03-29 11:15:00,13.3,13.3,13.29,13.3,10000.0,9.3744,9.3744,9.3673,9.3744,10000.0
2010-03-29 11:20:00,13.3,13.31,13.3,13.31,35200.0,9.3744,9.3814,9.3744,9.3814,35200.0
2010-03-29 11:25:00,13.31,13.33,13.31,13.32,22200.0,9.3814,9.3955,9.3814,9.3885,22200.0
2010-03-29 11:30:00,13.32,13.33,13.31,13.31,10200.0,9.3885,9.3955,9.3814,9.3814,10200.0
2010-03-29 11:35:00,13.31,13.31,13.27,13.29,29600.0,9.3814,9.3814,9.3532,9.3673,29600.0
2010-03-29 11:40:00,13.29,13.31,13.29,13.3,21800.0,9.3673,9.3814,9.3673,9.3744,21800.0
2010-03-29 11:45:00,13.31,13.31,13.29,13.29,13000.0,9.3814,9.3814,9.3673,9.3673,13000.0
2010-03-29 11:50:00,13.3,13.3,13.27,13.27,36200.0,9.3744,9.3744,9.3532,9.3532,36200.0
2010-03-29 11:55:00,13.27,13.3,13.27,13.3,21200.0,9.3532,9.3744,9.3532,9.3744,21200.0
2010-03-29 12:00:00,13.3,13.31,13.3,13.3,34200.0,9.3744,9.3814,9.3744,9.3744,34200.0
2010-03-29 12:05:00,13.3,13.3,13.29,13.3,20400.0,9.3744,9.3744,9.3673,9.3744,20400.0
2010-03-29 12:10:00,13.3,13.3,13.29,13.3,28000.0,9.3744,9.3744,9.3673,9.3744,28000.0
2010-03-29 12:15:00,13.3,13.32,13.29,13.32,67000.0,9.3744,9.3885,9.3673,9.3885,67000.0
2010-03-29 12:20:00,13.32,13.33,13.31,13.32,66400.0,9.3885,9.3955,9.3814,9.3885,66400.0
2010-03-29 12:25:00,13.32,13.33,13.24,13.33,183600.0,9.3885,9.3955,9.3321,9.3955,183600.0
2010-03-29 12:30:00,13.33,13.35,13.32,13.33,33400.0,9.3955,9.4096,9.3885,9.3955,33400.0
2010-03-29 12:35:00,13.33,13.36,13.33,13.36,9600.0,9.3955,9.4166,9.3955,9.4166,9600.0
2010-03-29 12:40:00,13.36,13.36,13.35,13.35,13000.0,9.4166,9.4166,9.4096,9.4096,13000.0
2010-03-29 12:45:00,13.36,13.36,13.34,13.34,21600.0,9.4166,9.4166,9.4026,9.4026,21600.0
2010-03-29 12:50:00,13.35,13.35,13.34,13.35,8800.0,9.4096,9.4096,9.4026,9.4096,8800.0
2010-03-29 12:55:00,13.35,13.35,13.35,13.35,35000.0,9.4096,9.4096,9.4096,9.4096,35000.0
2010-03-29 13:00:00,13.35,13.37,13.35,13.35,34400.0,9.4096,9.4237,9.4096,9.4096,34400.0
2010-03-29 13:05:00,13.36,13.37,13.36,13.37,5200.0,9.4166,9.4237,9.4166,9.4237,5200.0
2010-03-29 13:10:00,13.37,13.38,13.37,13.38,31200.0,9.4237,9.4307,9.4237,9.4307,31200.0
2010-03-29 13:15:00,13.37,13.37,13.37,13.37,3800.0,9.4237,9.4237,9.4237,9.4237,3800.0
2010-03-29 13:20:00,13.37,13.37,13.37,13.37,9400.0,9.4237,9.4237,9.4237,9.4237,9400.0
2010-03-29 13:25:00,13.37,13.37,13.37,13.37,3400.0,9.4237,9.4237,9.4237,9.4237,3400.0
2010-03-29 13:30:00,13.37,13.38,13.37,13.38,14600.0,9.4237,9.4307,9.4237,9.4307,14600.0
2010-03-29 13:35:00,13.38,13.38,13.35,13.36,31000.0,9.4307,9.4307,9.4096,9.4166,31000.0
2010-03-29 13:40:00,13.37,13.37,13.36,13.36,28600.0,9.4237,9.4237,9.4166,9.4166,28600.0
2010-03-29 13:45:00,13.36,13.37,13.36,13.37,7000.0,9.4166,9.4237,9.4166,9.4237,7000.0
2010-03-29 13:50:00,13.37,13.38,13.37,13.38,12400.0,9.4237,9.4307,9.4237,9.4307,12400.0
2010-03-29 13:55:00,13.38,13.38,13.37,13.37,13600.0,9.4307,9.4307,9.4237,9.4237,13600.0
2010-03-29 14:00:00,13.37,13.37,13.36,13.37,18400.0,9.4237,9.4237,9.4166,9.4237,18400.0
2010-03-29 14:05:00,13.37,13.38,13.37,13.37,14000.0,9.4237,9.4307,9.4237,9.4237,14000.0
2010-03-29 14:10:00,13.37,13.37,13.36,13.37,22200.0,9.4237,9.4237,9.4166,9.4237,22200.0
2010-03-29 14:15:00,13.37,13.37,13.36,13.36,19400.0,9.4237,9.4237,9.4166,9.4166,19400.0
2010-03-29 14:20:00,13.36,13.37,13.35,13.37,21400.0,9.4166,9.4237,9.4096,9.4237,21400.0
2010-03-29 14:25:00,13.37,13.38,13.33,13.35,32200.0,9.4237,9.4307,9.3955,9.4096,32200.0
2010-03-29 14:30:00,13.35,13.35,13.33,13.34,30600.0,9.4096,9.4096,9.3955,9.4026,30600.0
2010-03-29 14:35:00,13.35,13.38,13.34,13.35,61800.0,9.4096,9.4307,9.4026,9.4096,61800.0
2010-03-29 14:40:00,13.35,13.36,13.34,13.34,8400.0,9.4096,9.4166,9.4026,9.4026,8400.0
2010-03-29 14:45:00,13.34,13.36,13.34,13.36,22800.0,9.4026,9.4166,9.4026,9.4166,22800.0
2010-03-29 14:50:00,13.36,13.38,13.36,13.38,24600.0,9.4166,9.4307,9.4166,9.4307,24600.0
2010-03-29 14:55:00,13.37,13.38,13.36,13.37,21800.0,9.4237,9.4307,9.4166,9.4237,21800.0
2010-03-29 15:00:00,13.38,13.38,13.36,13.37,44600.0,9.4307,9.4307,9.4166,9.4237,44600.0
2010-03-29 15:05:00,13.37,13.37,13.36,13.37,26600.0,9.4237,9.4237,9.4166,9.4237,26600.0
2010-03-29 15:10:00,13.37,13.38,13.36,13.38,31600.0,9.4237,9.4307,9.4166,9.4307,31600.0
2010-03-29 15:15:00,13.37,13.37,13.35,13.37,32800.0,9.4237,9.4237,9.4096,9.4237,32800.0
2010-03-29 15:20:00,13.37,13.38,13.37,13.37,20600.0,9.4237,9.4307,9.4237,9.4237,20600.0
2010-03-29 15:25:00,13.37,13.4,13.37,13.4,56600.0,9.4237,9.4448,9.4237,9.4448,56600.0
2010-03-29 15:30:00,13.4,13.4,13.38,13.38,62400.0,9.4448,9.4448,9.4307,9.4307,62400.0
2010-03-29 15:35:00,13.38,13.4,13.38,13.38,40400.0,9.4307,9.4448,9.4307,9.4307,40400.0
2010-03-29 15:40:00,13.38,13.4,13.37,13.4,49000.0,9.4307,9.4448,9.4237,9.4448,49000.0
2010-03-29 15:45:00,13.4,13.4,13.38,13.39,44000.0,9.4448,9.4448,9.4307,9.4378,44000.0
2010-03-29 15:50:00,13.4,13.4,13.4,13.4,39000.0,9.4448,9.4448,9.4448,9.4448,39000.0
2010-03-29 15:55:00,13.4,13.4,13.4,13.4,71000.0,9.4448,9.4448,9.4448,9.4448,71000.0
2010-03-30 09:30:00,13.4,13.46,13.36,13.46,32600.0,9.4448,9.4871,9.4166,9.4871,32600.0
2010-03-30 09:35:00,13.47,13.5,13.42,13.45,28600.0,9.4942,9.5153,9.4589,9.4801,28600.0
2010-03-30 09:40:00,13.46,13.46,13.41,13.46,11000.0,9.4871,9.4871,9.4519,9.4871,11000.0
2010-03-30 09:45:00,13.46,13.49,13.46,13.49,21000.0,9.4871,9.5083,9.4871,9.5083,21000.0
2010-03-30 09:50:00,13.49,13.5,13.49,13.5,37600.0,9.5083,9.5153,9.5083,9.5153,37600.0
2010-03-30 09:55:00,13.49,13.5,13.44,13.47,20800.0,9.5083,9.5153,9.473,9.4942,20800.0
2010-03-30 10:00:00,13.47,13.5,13.47,13.49,34200.0,9.4942,9.5153,9.4942,9.5083,34200.0
2010-03-30 10:05:00,13.49,13.49,13.42,13.45,20200.0,9.5083,9.5083,9.4589,9.4801,20200.0
2010-03-30 10:10:00,13.46,13.5,13.43,13.49,33400.0,9.4871,9.5153,9.466,9.5083,33400.0
2010-03-30 10:15:00,13.49,13.49,13.41,13.41,20800.0,9.5083,9.5083,9.4519,9.4519,20800.0
2010-03-30 10:20:00,13.4,13.4,13.38,13.4,30000.0,9.4448,9.4448,9.4307,9.4448,30000.0
2010-03-30 10:25:00,13.4,13.41,13.36,13.41,34400.0,9.4448,9.4519,9.4166,9.4519,34400.0
2010-03-30 10:30:00,13.42,13.44,13.39,13.4,19000.0,9.4589,9.473,9.4378,9.4448,19000.0
2010-03-30 10:35:00,13.4,13.4,13.38,13.38,12600.0,9.4448,9.4448,9.4307,9.4307,12600.0
2010-03-30 10:40:00,13.38,13.38,13.36,13.38,25200.0,9.4307,9.4307,9.4166,9.4307,25200.0
2010-03-30 10:45:00,13.38,13.38,13.34,13.35,19000.0,9.4307,9.4307,9.4026,9.4096,19000.0
2010-03-30 10:50:00,13.35,13.35,13.33,13.34,17200.0,9.4096,9.4096,9.3955,9.4026,17200.0
2010-03-30 10:55:00,13.34,13.34,13.29,13.29,31200.0,9.4026,9.4026,9.3673,9.3673,31200.0
2010-03-30 11:00:00,13.3,13.31,13.26,13.29,40800.0,9.3744,9.3814,9.3462,9.3673,40800.0
2010-03-30 11:05:00,13.28,13.29,13.27,13.29,17800.0,9.3603,9.3673,9.3532,9.3673,17800.0
2010-03-30 11:10:00,13.29,13.3,13.26,13.29,35400.0,9.3673,9.3744,9.3462,9.3673,35400.0
2010-03-30 11:15:00,13.29,13.31,13.29,13.3,18800.0,9.3673,9.3814,9.3673,9.3744,18800.0
2010-03-30 11:20:00,13.3,13.3,13.25,13.28,27600.0,9.3744,9.3744,9.3391,9.3603,27600.0
2010-03-30 11:25:00,13.28,13.28,13.26,13.27,9000.0,9.3603,9.3603,9.3462,9.3532,9000.0
2010-03-30 11:30:00,13.27,13.29,13.27,13.29,16400.0,9.3532,9.3673,9.3532,9.3673,16400.0
2010-03-30 11:35:00,13.28,13.28,13.24,13.26,17600.0,9.3603,9.3603,9.3321,9.3462,17600.0
2010-03-30 11:40:00,13.26,13.3,13.25,13.3,38200.0,9.3462,9.3744,9.3391,9.3744,38200.0
2010-03-30 11:45:00,13.3,13.3,13.27,13.29,18000.0,9.3744,9.3744,9.3532,9.3673,18000.0
2010-03-30 11:50:00,13.29,13.3,13.26,13.26,18200.0,9.3673,9.3744,9.3462,9.3462,18200.0
2010-03-30 11:55:00,13.26,13.27,13.25,13.26,10400.0,9.3462,9.3532,9.3391,9.3462,10400.0
2010-03-30 12:00:00,13.26,13.3,13.26,13.29,18400.0,9.3462,9.3744,9.3462,9.3673,18400.0
2010-03-30 12:05:00,13.29,13.35,13.29,13.35,21200.0,9.3673,9.4096,9.3673,9.4096,21200.0
2010-03-30 12:10:00,13.35,13.35,13.29,13.31,14400.0,9.4096,9.4096,9.3673,9.3814,14400.0
2010-03-30 12:15:00,13.31,13.31,13.28,13.29,9200.0,9.3814,9.3814,9.3603,9.3673,9200.0
2010-03-30 12:20:00,13.29,13.32,13.29,13.32,11000.0,9.3673,9.3885,9.3673,9.3885,11000.0
2010-03-30 12:25:00,13.32,13.35,13.32,13.35,7000.0,9.3885,9.4096,9.3885,9.4096,7000.0
2010-03-30 12:30:00,13.35,13.35,13.33,13.33,18000.0,9.4096,9.4096,9.3955,9.3955,18000.0
2010-03-30 12:35:00,13.33,13.34,13.3,13.3,8200.0,9.3955,9.4026,9.3744,9.3744,8200.0
2010-03-30 12:40:00,13.31,13.31,13.31,13.31,5600.0,9.3814,9.3814,9.3814,9.3814,5600.0
2010-03-30 12:45:00,13.31,13.33,13.31,13.31,11000.0,9.3814,9.3955,9.3814,9.3814,11000.0
2010-03-30 12:50:00,13.31,13.31,13.29,13.3,7400.0,9.3814,9.3814,9.3673,9.3744,7400.0
2010-03-30 12:55:00,13.3,13.31,13.3,13.3,11400.0,9.3744,9.3814,9.3744,9.3744,11400.0
2010-03-30 13:00:00,13.3,13.3,13.29,13.3,15200.0,9.3744,9.3744,9.3673,9.3744,15200.0
2010-03-30 13:05:00,13.3,13.3,13.29,13.3,12000.0,9.3744,9.3744,9.3673,9.3744,12000.0
2010-03-30 13:10:00,13.3,13.3,13.27,13.27,25800.0,9.3744,9.3744,9.3532,9.3532,25800.0
2010-03-30 13:15:00,13.27,13.28,13.25,13.27,20000.0,9.3532,9.3603,9.3391,9.3532,20000.0
2010-03-30 13:20:00,13.28,13.28,13.24,13.24,26200.0,9.3603,9.3603,9.3321,9.3321,26200.0
2010-03-30 13:25:00,13.24,13.27,13.24,13.27,27800.0,9.3321,9.3532,9.3321,9.3532,27800.0
2010-03-30 13:30:00,13.27,13.29,13.27,13.29,15400.0,9.3532,9.3673,9.3532,9.3673,15400.0
2010-03-30 13:35:00,13.28,13.29,13.27,13.27,13400.0,9.3603,9.3673,9.3532,9.3532,13400.0
2010-03-30 13:40:00,13.28,13.28,13.26,13.26,10600.0,9.3603,9.3603,9.3462,9.3462,10600.0
2010-03-30 13:45:00,13.26,13.3,13.26,13.3,22200.0,9.3462,9.3744,9.3462,9.3744,22200.0
2010-03-30 13:50:00,13.3,13.31,13.3,13.31,12000.0,9.3744,9.3814,9.3744,9.3814,12000.0
2010-03-30 13:55:00,13.31,13.33,13.29,13.3,20400.0,9.3814,9.3955,9.3673,9.3744,20400.0
2010-03-30 14:00:00,13.3,13.32,13.3,13.32,21800.0,9.3744,9.3885,9.3744,9.3885,21800.0
2010-03-30 14:05:00,13.32,13.32,13.28,13.3,19800.0,9.3885,9.3885,9.3603,9.3744,19800.0
2010-03-30 14:10:00,13.3,13.31,13.28,13.29,24200.0,9.3744,9.3814,9.3603,9.3673,24200.0
2010-03-30 14:15:00,13.29,13.29,13.27,13.27,17600.0,9.3673,9.3673,9.3532,9.3532,17600.0
2010-03-30 14:20:00,13.27,13.28,13.26,13.27,21600.0,9.3532,9.3603,9.3462,9.3532,21600.0
2010-03-30 14:25:00,13.28,13.33,13.27,13.33,30600.0,9.3603,9.3955,9.3532,9.3955,30600.0
2010-03-30 14:30:00,13.33,13.35,13.33,13.35,17200.0,9.3955,9.4096,9.3955,9.4096,17200.0
2010-03-30 14:35:00,13.35,13.36,13.32,13.33,15000.0,9.4096,9.4166,9.3885,9.3955,15000.0
2010-03-30 14:40:00,13.32,13.33,13.3,13.31,13800.0,9.3885,9.3955,9.3744,9.3814,13800.0
2010-03-30 14:45:00,13.31,13.32,13.31,13.31,13000.0,9.3814,9.3885,9.3814,9.3814,13000.0
2010-03-30 14:50:00,13.31,13.34,13.31,13.34,40600.0,9.3814,9.4026,9.3814,9.4026,40600.0
2010-03-30 14:55:00,13.34,13.35,13.32,13.33,16800.0,9.4026,9.4096,9.3885,9.3955,16800.0
2010-03-30 15:00:00,13.33,13.34,13.31,13.33,43200.0,9.3955,9.4026,9.3814,9.3955,43200.0
2010-03-30 15:05:00,13.31,13.32,13.3,13.31,87600.0,9.3814,9.3885,9.3744,9.3814,87600.0
2010-03-30 15:10:00,13.31,13.31,13.3,13.3,23000.0,9.3814,9.3814,9.3744,9.3744,23000.0
2010-03-30 15:15:00,13.3,13.31,13.29,13.3,29400.0,9.3744,9.3814,9.3673,9.3744,29400.0
2010-03-30 15:20:00,13.3,13.3,13.27,13.28,62200.0,9.3744,9.3744,9.3532,9.3603,62200.0
2010-03-30 15:25:00,13.28,13.3,13.28,13.29,43200.0,9.3603,9.3744,9.3603,9.3673,43200.0
2010-03-30 15:30:00,13.28,13.29,13.28,13.29,36000.0,9.3603,9.3673,9.3603,9.3673,36000.0
2010-03-30 15:35:00,13.29,13.29,13.28,13.29,36000.0,9.3673,9.3673,9.3603,9.3673,36000.0
2010-03-30 15:40:00,13.28,13.29,13.27,13.28,39400.0,9.3603,9.3673,9.3532,9.3603,39400.0
2010-03-30 15:45:00,13.27,13.27,13.26,13.27,42800.0,9.3532,9.3532,9.3462,9.3532,42800.0
2010-03-30 15:50:00,13.27,13.28,13.27,13.27,37600.0,9.3532,9.3603,9.3532,9.3532,37600.0
2010-03-30 15:55:00,13.27,13.27,13.27,13.27,81400.0,9.3532,9.3532,9.3532,9.3532,81400.0
2010-03-31 09:30:00,13.06,13.16,13.06,13.13,60800.0,9.2052,9.2757,9.2052,9.2545,60800.0
2010-03-31 09:35:00,13.13,13.24,13.13,13.2,44400.0,9.2545,9.3321,9.2545,9.3039,44400.0
2010-03-31 09:40:00,13.2,13.25,13.18,13.18,47400.0,9.3039,9.3391,9.2898,9.2898,47400.0
2010-03-31 09:45:00,13.18,13.21,13.11,13.11,29000.0,9.2898,9.3109,9.2404,9.2404,29000.0
2010-03-31 09:50:00,13.12,13.18,13.12,13.18,22400.0,9.2475,9.2898,9.2475,9.2898,22400.0
2010-03-31 09:55:00,13.18,13.18,13.14,13.14,31200.0,9.2898,9.2898,9.2616,9.2616,31200.0
2010-03-31 10:00:00,13.15,13.22,13.15,13.18,61600.0,9.2686,9.318,9.2686,9.2898,61600.0
2010-03-31 10:05:00,13.19,13.22,13.15,13.17,33800.0,9.2968,9.318,9.2686,9.2827,33800.0
2010-03-31 10:10:00,13.19,13.19,13.13,13.13,15600.0,9.2968,9.2968,9.2545,9.2545,15600.0
2010-03-31 10:15:00,13.13,13.15,13.1,13.13,24600.0,9.2545,9.2686,9.2334,9.2545,24600.0
2010-03-31 10:20:00,13.13,13.19,13.13,13.15,67000.0,9.2545,9.2968,9.2545,9.2686,67000.0
2010-03-31 10:25:00,13.15,13.15,13.12,13.12,27600.0,9.2686,9.2686,9.2475,9.2475,27600.0
2010-03-31 10:30:00,13.11,13.13,13.1,13.12,35600.0,9.2404,9.2545,9.2334,9.2475,35600.0
2010-03-31 10:35:00,13.13,13.17,13.13,13.15,25800.0,9.2545,9.2827,9.2545,9.2686,25800.0
2010-03-31 10:40:00,13.13,13.16,13.12,13.14,96200.0,9.2545,9.2757,9.2475,9.2616,96200.0
2010-03-31 10:45:00,13.13,13.2,13.13,13.2,43200.0,9.2545,9.3039,9.2545,9.3039,43200.0
2010-03-31 10:50:00,13.19,13.2,13.15,13.19,26400.0,9.2968,9.3039,9.2686,9.2968,26400.0
2010-03-31 10:55:00,13.19,13.21,13.18,13.21,35600.0,9.2968,9.3109,9.2898,9.3109,35600.0
2010-03-31 11:00:00,13.21,13.21,13.18,13.2,36000.0,9.3109,9.3109,9.2898,9.3039,36000.0
2010-03-31 11:05:00,13.2,13.22,13.19,13.22,41000.0,9.3039,9.318,9.2968,9.318,41000.0
2010-03-31 11:10:00,13.21,13.23,13.19,13.22,46200.0,9.3109,9.325,9.2968,9.318,46200.0
2010-03-31 11:15:00,13.21,13.22,13.21,13.21,28000.0,9.3109,9.318,9.3109,9.3109,28000.0
2010-03-31 11:20:00,13.2,13.26,13.2,13.24,18600.0,9.3039,9.3462,9.3039,9.3321,18600.0
2010-03-31 11:25:00,13.24,13.26,13.24,13.26,7200.0,9.3321,9.3462,9.3321,9.3462,7200.0
2010-03-31 11:30:00,13.26,13.28,13.26,13.28,38600.0,9.3462,9.3603,9.3462,9.3603,38600.0
2010-03-31 11:35:00,13.27,13.3,13.27,13.28,28400.0,9.3532,9.3744,9.3532,9.3603,28400.0
2010-03-31 11:40:00,13.28,13.31,13.24,13.24,16000.0,9.3603,9.3814,9.3321,9.3321,16000.0
2010-03-31 11:45:00,13.26,13.29,13.26,13.29,17400.0,9.3462,9.3673,9.3462,9.3673,17400.0
2010-03-31 11:50:00,13.3,13.31,13.29,13.3,22200.0,9.3744,9.3814,9.3673,9.3744,22200.0
2010-03-31 11:55:00,13.3,13.31,13.3,13.31,9200.0,9.3744,9.3814,9.3744,9.3814,9200.0
2010-03-31 12:00:00,13.31,13.31,13.27,13.27,10800.0,9.3814,9.3814,9.3532,9.3532,10800.0
2010-03-31 12:05:00,13.27,13.28,13.27,13.27,10000.0,9.3532,9.3603,9.3532,9.3532,10000.0
2010-03-31 12:10:00,13.27,13.28,13.27,13.28,4400.0,9.3532,9.3603,9.3532,9.3603,4400.0
2010-03-31 12:15:00,13.28,13.3,13.28,13.3,9600.0,9.3603,9.3744,9.3603,9.3744,9600.0
2010-03-31 12:20:00,13.3,13.31,13.27,13.28,14200.0,9.3744,9.3814,9.3532,9.3603,14200.0
2010-03-31 12:25:00,13.28,13.28,13.25,13.26,4800.0,9.3603,9.3603,9.3391,9.3462,4800.0
2010-03-31 12:30:00,13.25,13.29,13.25,13.28,10800.0,9.3391,9.3673,9.3391,9.3603,10800.0
2010-03-31 12:35:00,13.28,13.31,13.28,13.31,8800.0,9.3603,9.3814,9.3603,9.3814,8800.0
2010-03-31 12:40:00,13.31,13.31,13.26,13.27,27400.0,9.3814,9.3814,9.3462,9.3532,27400.0
2010-03-31 12:45:00,13.27,13.29,13.26,13.27,4800.0,9.3532,9.3673,9.3462,9.3532,4800.0
2010-03-31 12:50:00,13.28,13.28,13.27,13.28,3800.0,9.3603,9.3603,9.3532,9.3603,3800.0
2010-03-31 12:55:00,13.28,13.28,13.27,13.28,35800.0,9.3603,9.3603,9.3532,9.3603,35800.0
2010-03-31 13:00:00,13.28,13.28,13.27,13.27,2600.0,9.3603,9.3603,9.3532,9.3532,2600.0
2010-03-31 13:05:00,13.27,13.28,13.27,13.27,7600.0,9.3532,9.3603,9.3532,9.3532,7600.0
2010-03-31 13:10:00,13.27,13.28,13.27,13.28,5200.0,9.3532,9.3603,9.3532,9.3603,5200.0
2010-03-31 13:15:00,13.28,13.29,13.27,13.28,11200.0,9.3603,9.3673,9.3532,9.3603,11200.0
2010-03-31 13:20:00,13.28,13.28,13.27,13.28,5200.0,9.3603,9.3603,9.3532,9.3603,5200.0
2010-03-31 13:25:00,13.28,13.31,13.28,13.31,4800.0,9.3603,9.3814,9.3603,9.3814,4800.0
2010-03-31 13:30:00,13.31,13.31,13.29,13.29,4600.0,9.3814,9.3814,9.3673,9.3673,4600.0
2010-03-31 13:35:00,13.29,13.29,13.29,13.29,7000.0,9.3673,9.3673,9.3673,9.3673,7000.0
2010-03-31 13:40:00,13.28,13.3,13.28,13.29,6000.0,9.3603,9.3744,9.3603,9.3673,6000.0
2010-03-31 13:45:00,13.29,13.31,13.29,13.3,2200.0,9.3673,9.3814,9.3673,9.3744,2200.0
2010-03-31 13:50:00,13.3,13.31,13.3,13.31,9000.0,9.3744,9.3814,9.3744,9.3814,9000.0
2010-03-31 13:55:00,13.31,13.33,13.31,13.33,6000.0,9.3814,9.3955,9.3814,9.3955,6000.0
2010-03-31 14:00:00,13.32,13.32,13.3,13.31,7400.0,9.3885,9.3885,9.3744,9.3814,7400.0
2010-03-31 14:05:00,13.31,13.31,13.3,13.31,18200.0,9.3814,9.3814,9.3744,9.3814,18200.0
2010-03-31 14:10:00,13.31,13.31,13.29,13.29,9200.0,9.3814,9.3814,9.3673,9.3673,9200.0
2010-03-31 14:15:00,13.29,13.3,13.28,13.29,11800.0,9.3673,9.3744,9.3603,9.3673,11800.0
2010-03-31 14:20:00,13.29,13.29,13.28,13.28,6400.0,9.3673,9.3673,9.3603,9.3603,6400.0
2010-03-31 14:25:00,13.29,13.3,13.28,13.3,10200.0,9.3673,9.3744,9.3603,9.3744,10200.0
2010-03-31 14:30:00,13.29,13.3,13.28,13.28,8800.0,9.3673,9.3744,9.3603,9.3603,8800.0
2010-03-31 14:35:00,13.29,13.3,13.28,13.29,19000.0,9.3673,9.3744,9.3603,9.3673,19000.0
2010-03-31 14:40:00,13.29,13.29,13.26,13.26,11800.0,9.3673,9.3673,9.3462,9.3462,11800.0
2010-03-31 14:45:00,13.26,13.26,13.21,13.21,21600.0,9.3462,9.3462,9.3109,9.3109,21600.0
2010-03-31 14:50:00,13.21,13.22,13.18,13.19,31800.0,9.3109,9.318,9.2898,9.2968,31800.0
2010-03-31 14:55:00,13.2,13.2,13.18,13.18,41400.0,9.3039,9.3039,9.2898,9.2898,41400.0
2010-03-31 15:00:00,13.18,13.2,13.18,13.18,36800.0,9.2898,9.3039,9.2898,9.2898,36800.0
2010-03-31 15:05:00,13.18,13.18,13.16,13.18,45000.0,9.2898,9.2898,9.2757,9.2898,45000.0
2010-03-31 15:10:00,13.18,13.18,13.17,13.17,16800.0,9.2898,9.2898,9.2827,9.2827,16800.0
2010-03-31 15:15:00,13.18,13.18,13.15,13.15,22800.0,9.2898,9.2898,9.2686,9.2686,22800.0
2010-03-31 15:20:00,13.16,13.16,13.12,13.13,68800.0,9.2757,9.2757,9.2475,9.2545,68800.0
2010-03-31 15:25:00,13.14,13.18,13.13,13.18,40600.0,9.2616,9.2898,9.2545,9.2898,40600.0
2010-03-31 15:30:00,13.18,13.18,13.18,13.18,18200.0,9.2898,9.2898,9.2898,9.2898,18200.0
2010-03-31 15:35:00,13.18,13.19,13.16,13.17,72800.0,9.2898,9.2968,9.2757,9.2827,72800.0
2010-03-31 15:40:00,13.18,13.19,13.17,13.18,46600.0,9.2898,9.2968,9.2827,9.2898,46600.0
2010-03-31 15:45:00,13.17,13.18,13.13,13.13,90600.0,9.2827,9.2898,9.2545,9.2545,90600.0
2010-03-31 15:50:00,13.13,13.15,13.13,13.15,81600.0,9.2545,9.2686,9.2545,9.2686,81600.0
2010-03-31 15:55:00,13.15,13.17,13.15,13.16,134600.0,9.2686,9.2827,9.2686,9.2757,134600.0
2010-04-01 09:30:00,13.23,13.43,13.2,13.39,56200.0,9.325,9.466,9.3039,9.4378,56200.0
2010-04-01 09:35:00,13.38,13.45,13.36,13.38,27600.0,9.4307,9.4801,9.4166,9.4307,27600.0
2010-04-01 09:40:00,13.39,13.4,13.31,13.37,33800.0,9.4378,9.4448,9.3814,9.4237,33800.0
2010-04-01 09:45:00,13.37,13.42,13.37,13.39,50800.0,9.4237,9.4589,9.4237,9.4378,50800.0
2010-04-01 09:50:00,13.38,13.38,13.36,13.37,20600.0,9.4307,9.4307,9.4166,9.4237,20600.0
2010-04-01 09:55:00,13.37,13.38,13.36,13.36,28400.0,9.4237,9.4307,9.4166,9.4166,28400.0
2010-04-01 10:00:00,13.36,13.4,13.36,13.37,36000.0,9.4166,9.4448,9.4166,9.4237,36000.0
2010-04-01 10:05:00,13.37,13.4,13.31,13.32,38400.0,9.4237,9.4448,9.3814,9.3885,38400.0
2010-04-01 10:10:00,13.32,13.38,13.31,13.36,38200.0,9.3885,9.4307,9.3814,9.4166,38200.0
2010-04-01 10:15:00,13.37,13.37,13.35,13.35,21800.0,9.4237,9.4237,9.4096,9.4096,21800.0
2010-04-01 10:20:00,13.36,13.36,13.35,13.36,17800.0,9.4166,9.4166,9.4096,9.4166,17800.0
2010-04-01 10:25:00,13.36,13.38,13.35,13.37,70200.0,9.4166,9.4307,9.4096,9.4237,70200.0
2010-04-01 10:30:00,13.37,13.37,13.35,13.36,26400.0,9.4237,9.4237,9.4096,9.4166,26400.0
2010-04-01 10:35:00,13.36,13.4,13.36,13.4,24200.0,9.4166,9.4448,9.4166,9.4448,24200.0
2010-04-01 10:40:00,13.4,13.43,13.4,13.42,31000.0,9.4448,9.466,9.4448,9.4589,31000.0
2010-04-01 10:45:00,13.42,13.45,13.4,13.4,106600.0,9.4589,9.4801,9.4448,9.4448,106600.0
2010-04-01 10:50:00,13.4,13.43,13.38,13.42,46600.0,9.4448,9.466,9.4307,9.4589,46600.0
2010-04-01 10:55:00,13.42,13.43,13.4,13.43,40200.0,9.4589,9.466,9.4448,9.466,40200.0
2010-04-01 11:00:00,13.44,13.45,13.41,13.45,33600.0,9.473,9.4801,9.4519,9.4801,33600.0
2010-04-01 11:05:00,13.44,13.45,13.43,13.45,40800.0,9.473,9.4801,9.466,9.4801,40800.0
2010-04-01 11:10:00,13.45,13.47,13.44,13.47,36000.0,9.4801,9.4942,9.473,9.4942,36000.0
2010-04-01 11:15:00,13.47,13.47,13.45,13.46,19400.0,9.4942,9.4942,9.4801,9.4871,19400.0
2010-04-01 11:20:00,13.46,13.47,13.42,13.46,53200.0,9.4871,9.4942,9.4589,9.4871,53200.0
2010-04-01 11:25:00,13.46,13.5,13.46,13.49,55400.0,9.4871,9.5153,9.4871,9.5083,55400.0
2010-04-01 11:30:00,13.5,13.5,13.49,13.5,19000.0,9.5153,9.5153,9.5083,9.5153,19000.0
2010-04-01 11:35:00,13.5,13.54,13.49,13.53,41200.0,9.5153,9.5435,9.5083,9.5365,41200.0
2010-04-01 11:40:00,13.53,13.53,13.52,13.53,21400.0,9.5365,9.5365,9.5294,9.5365,21400.0
2010-04-01 11:45:00,13.53,13.53,13.52,13.53,11200.0,9.5365,9.5365,9.5294,9.5365,11200.0
2010-04-01 11:50:00,13.53,13.53,13.53,13.53,6000.0,9.5365,9.5365,9.5365,9.5365,6000.0
2010-04-01 11:55:00,13.53,13.53,13.52,13.52,9200.0,9.5365,9.5365,9.5294,9.5294,9200.0
2010-04-01 12:00:00,13.53,13.56,13.53,13.56,81200.0,9.5365,9.5576,9.5365,9.5576,81200.0
2010-04-01 12:05:00,13.56,13.57,13.55,13.57,47200.0,9.5576,9.5647,9.5506,9.5647,47200.0
2010-04-01 12:10:00,13.56,13.57,13.56,13.57,32400.0,9.5576,9.5647,9.5576,9.5647,32400.0
2010-04-01 12:15:00,13.56,13.57,13.56,13.56,31000.0,9.5576,9.5647,9.5576,9.5576,31000.0
2010-04-01 12:20:00,13.56,13.56,13.56,13.56,12800.0,9.5576,9.5576,9.5576,9.5576,12800.0
2010-04-01 12:25:00,13.56,13.56,13.56,13.56,17000.0,9.5576,9.5576,9.5576,9.5576,17000.0
2010-04-01 12:30:00,13.56,13.56,13.56,13.56,13000.0,9.5576,9.5576,9.5576,9.5576,13000.0
2010-04-01 12:35:00,13.56,13.56,13.56,13.56,17200.0,9.5576,9.5576,9.5576,9.5576,17200.0
2010-04-01 12:40:00,13.56,13.56,13.56,13.56,10600.0,9.5576,9.5576,9.5576,9.5576,10600.0
2010-04-01 12:45:00,13.56,13.56,13.56,13.56,24400.0,9.5576,9.5576,9.5576,9.5576,24400.0
2010-04-01 12:50:00,13.56,13.56,13.54,13.55,40000.0,9.5576,9.5576,9.5435,9.5506,40000.0
2010-04-01 12:55:00,13.55,13.55,13.54,13.54,48400.0,9.5506,9.5506,9.5435,9.5435,48400.0
2010-04-01 13:00:00,13.54,13.55,13.53,13.53,21200.0,9.5435,9.5506,9.5365,9.5365,21200.0
2010-04-01 13:05:00,13.53,13.53,13.5,13.51,43200.0,9.5365,9.5365,9.5153,9.5224,43200.0
2010-04-01 13:10:00,13.52,13.52,13.51,13.51,9800.0,9.5294,9.5294,9.5224,9.5224,9800.0
2010-04-01 13:15:00,13.51,13.52,13.5,13.51,29000.0,9.5224,9.5294,9.5153,9.5224,29000.0
2010-04-01 13:20:00,13.51,13.52,13.49,13.49,40400.0,9.5224,9.5294,9.5083,9.5083,40400.0
2010-04-01 13:25:00,13.49,13.5,13.49,13.49,63200.0,9.5083,9.5153,9.5083,9.5083,63200.0
2010-04-01 13:30:00,13.49,13.49,13.47,13.49,25000.0,9.5083,9.5083,9.4942,9.5083,25000.0
2010-04-01 13:35:00,13.49,13.52,13.47,13.51,58800.0,9.5083,9.5294,9.4942,9.5224,58800.0
2010-04-01 13:40:00,13.51,13.52,13.48,13.48,22600.0,9.5224,9.5294,9.5012,9.5012,22600.0
2010-04-01 13:45:00,13.48,13.49,13.44,13.46,30000.0,9.5012,9.5083,9.473,9.4871,30000.0
2010-04-01 13:50:00,13.46,13.47,13.45,13.45,13800.0,9.4871,9.4942,9.4801,9.4801,13800.0
2010-04-01 13:55:00,13.45,13.47,13.44,13.46,27200.0,9.4801,9.4942,9.473,9.4871,27200.0
2010-04-01 14:00:00,13.46,13.46,13.44,13.44,48000.0,9.4871,9.4871,9.473,9.473,48000.0
2010-04-01 14:05:00,13.44,13.44,13.42,13.43,38600.0,9.473,9.473,9.4589,9.466,38600.0
2010-04-01 14:10:00,13.43,13.45,13.42,13.44,24600.0,9.466,9.4801,9.4589,9.473,24600.0
2010-04-01 14:15:00,13.44,13.5,13.44,13.5,45600.0,9.473,9.5153,9.473,9.5153,45600.0
2010-04-01 14:20:00,13.5,13.5,13.49,13.49,13200.0,9.5153,9.5153,9.5083,9.5083,13200.0
2010-04-01 14:25:00,13.49,13.49,13.47,13.47,26600.0,9.5083,9.5083,9.4942,9.4942,26600.0
2010-04-01 14:30:00,13.47,13.49,13.46,13.46,40000.0,9.4942,9.5083,9.4871,9.4871,40000.0
2010-04-01 14:35:00,13.46,13.47,13.44,13.45,25800.0,9.4871,9.4942,9.473,9.4801,25800.0
2010-04-01 14:40:00,13.45,13.45,13.4,13.42,75200.0,9.4801,9.4801,9.4448,9.4589,75200.0
2010-04-01 14:45:00,13.42,13.44,13.4,13.43,23200.0,9.4589,9.473,9.4448,9.466,23200.0
2010-04-01 14:50:00,13.44,13.46,13.43,13.44,34400.0,9.473,9.4871,9.466,9.473,34400.0
2010-04-01 14:55:00,13.44,13.47,13.42,13.47,25000.0,9.473,9.4942,9.4589,9.4942,25000.0
2010-04-01 15:00:00,13.47,13.47,13.44,13.44,44800.0,9.4942,9.4942,9.473,9.473,44800.0
2010-04-01 15:05:00,13.44,13.46,13.43,13.46,30000.0,9.473,9.4871,9.466,9.4871,30000.0
2010-04-01 15:10:00,13.46,13.47,13.46,13.47,8200.0,9.4871,9.4942,9.4871,9.4942,8200.0
2010-04-01 15:15:00,13.47,13.49,13.47,13.48,29400.0,9.4942,9.5083,9.4942,9.5012,29400.0
2010-04-01 15:20:00,13.47,13.48,13.45,13.46,62200.0,9.4942,9.5012,9.4801,9.4871,62200.0
2010-04-01 15:25:00,13.46,13.46,13.46,13.46,12800.0,9.4871,9.4871,9.4871,9.4871,12800.0
2010-04-01 15:30:00,13.46,13.55,13.45,13.49,198800.0,9.4871,9.5506,9.4801,9.5083,198800.0
2010-04-01 15:35:00,13.49,13.49,13.46,13.46,61800.0,9.5083,9.5083,9.4871,9.4871,61800.0
2010-04-01 15:40:00,13.46,13.5,13.46,13.5,72200.0,9.4871,9.5153,9.4871,9.5153,72200.0
2010-04-01 15:45:00,13.49,13.51,13.49,13.51,57400.0,9.5083,9.5224,9.5083,9.5224,57400.0
2010-04-01 15:50:00,13.51,13.54,13.49,13.53,74400.0,9.5224,9.5435,9.5083,9.5365,74400.0
2010-04-01 15:55:00,13.53,13.54,13.52,13.54,136000.0,9.5365,9.5435,9.5294,9.5435,136000.0
2010-04-05 09:30:00,13.55,13.59,13.54,13.59,26800.0,9.5506,9.5788,9.5435,9.5788,26800.0
2010-04-05 09:35:00,13.59,13.6,13.52,13.52,39800.0,9.5788,9.5858,9.5294,9.5294,39800.0
2010-04-05 09:40:00,13.53,13.67,13.53,13.67,31600.0,9.5365,9.6351,9.5365,9.6351,31600.0
2010-04-05 09:45:00,13.67,13.73,13.67,13.72,34800.0,9.6351,9.6774,9.6351,9.6704,34800.0
2010-04-05 09:50:00,13.74,13.78,13.74,13.77,30000.0,9.6845,9.7127,9.6845,9.7056,30000.0
2010-04-05 09:55:00,13.76,13.76,13.67,13.71,58400.0,9.6986,9.6986,9.6351,9.6633,58400.0
2010-04-05 10:00:00,13.72,13.74,13.69,13.71,57600.0,9.6704,9.6845,9.6492,9.6633,57600.0
2010-04-05 10:05:00,13.72,13.73,13.7,13.71,22200.0,9.6704,9.6774,9.6563,9.6633,22200.0
2010-04-05 10:10:00,13.71,13.72,13.7,13.71,86600.0,9.6633,9.6704,9.6563,9.6633,86600.0
2010-04-05 10:15:00,13.71,13.72,13.7,13.72,53600.0,9.6633,9.6704,9.6563,9.6704,53600.0
2010-04-05 10:20:00,13.72,13.75,13.7,13.74,136800.0,9.6704,9.6915,9.6563,9.6845,136800.0
2010-04-05 10:25:00,13.74,13.77,13.71,13.77,57800.0,9.6845,9.7056,9.6633,9.7056,57800.0
2010-04-05 10:30:00,13.78,13.82,13.75,13.82,55400.0,9.7127,9.7409,9.6915,9.7409,55400.0
2010-04-05 10:35:00,13.83,13.9,13.82,13.89,55800.0,9.7479,9.7973,9.7409,9.7902,55800.0
2010-04-05 10:40:00,13.88,13.94,13.88,13.94,59800.0,9.7832,9.8255,9.7832,9.8255,59800.0
2010-04-05 10:45:00,13.95,13.95,13.93,13.93,34600.0,9.8325,9.8325,9.8184,9.8184,34600.0
2010-04-05 10:50:00,13.92,13.98,13.92,13.96,54000.0,9.8114,9.8536,9.8114,9.8396,54000.0
2010-04-05 10:55:00,13.96,13.97,13.91,13.92,25600.0,9.8396,9.8466,9.8043,9.8114,25600.0
2010-04-05 11:00:00,13.92,13.92,13.88,13.88,41800.0,9.8114,9.8114,9.7832,9.7832,41800.0
2010-04-05 11:05:00,13.88,13.94,13.88,13.94,19600.0,9.7832,9.8255,9.7832,9.8255,19600.0
2010-04-05 11:10:00,13.94,13.96,13.94,13.96,18000.0,9.8255,9.8396,9.8255,9.8396,18000.0
2010-04-05 11:15:00,13.96,13.97,13.96,13.97,14200.0,9.8396,9.8466,9.8396,9.8466,14200.0
2010-04-05 11:20:00,13.97,13.98,13.97,13.97,15600.0,9.8466,9.8536,9.8466,9.8466,15600.0
2010-04-05 11:25:00,13.97,13.97,13.94,13.95,32400.0,9.8466,9.8466,9.8255,9.8325,32400.0
2010-04-05 11:30:00,13.95,13.95,13.9,13.9,27200.0,9.8325,9.8325,9.7973,9.7973,27200.0
2010-04-05 11:35:00,13.91,13.91,13.9,13.91,9400.0,9.8043,9.8043,9.7973,9.8043,9400.0
2010-04-05 11:40:00,13.92,13.92,13.9,13.92,16800.0,9.8114,9.8114,9.7973,9.8114,16800.0
2010-04-05 11:45:00,13.91,13.93,13.91,13.93,11400.0,9.8043,9.8184,9.8043,9.8184,11400.0
2010-04-05 11:50:00,13.93,13.97,13.93,13.96,25400.0,9.8184,9.8466,9.8184,9.8396,25400.0
2010-04-05 11:55:00,13.97,13.97,13.93,13.95,31000.0,9.8466,9.8466,9.8184,9.8325,31000.0
2010-04-05 12:00:00,13.95,13.95,13.94,13.94,17600.0,9.8325,9.8325,9.8255,9.8255,17600.0
2010-04-05 12:05:00,13.95,13.95,13.92,13.92,43400.0,9.8325,9.8325,9.8114,9.8114,43400.0
2010-04-05 12:10:00,13.92,13.93,13.92,13.92,21800.0,9.8114,9.8184,9.8114,9.8114,21800.0
2010-04-05 12:15:00,13.92,13.92,13.85,13.86,81000.0,9.8114,9.8114,9.762,9.7691,81000.0
2010-04-05 12:20:00,13.87,13.88,13.81,13.81,139200.0,9.7761,9.7832,9.7338,9.7338,139200.0
2010-04-05 12:25:00,13.81,13.84,13.79,13.8,173800.0,9.7338,9.755,9.7197,9.7268,173800.0
2010-04-05 12:30:00,13.79,13.84,13.79,13.83,104000.0,9.7197,9.755,9.7197,9.7479,104000.0
2010-04-05 12:35:00,13.83,13.84,13.79,13.81,40200.0,9.7479,9.755,9.7197,9.7338,40200.0
2010-04-05 12:40:00,13.81,13.86,13.79,13.85,77000.0,9.7338,9.7691,9.7197,9.762,77000.0
2010-04-05 12:45:00,13.85,13.86,13.84,13.86,29000.0,9.762,9.7691,9.755,9.7691,29000.0
2010-04-05 12:50:00,13.86,13.88,13.86,13.88,17600.0,9.7691,9.7832,9.7691,9.7832,17600.0
2010-04-05 12:55:00,13.89,13.89,13.87,13.87,18600.0,9.7902,9.7902,9.7761,9.7761,18600.0
2010-04-05 13:00:00,13.87,13.9,13.87,13.9,16000.0,9.7761,9.7973,9.7761,9.7973,16000.0
2010-04-05 13:05:00,13.89,13.9,13.88,13.88,17600.0,9.7902,9.7973,9.7832,9.7832,17600.0
2010-04-05 13:10:00,13.88,13.9,13.88,13.9,12000.0,9.7832,9.7973,9.7832,9.7973,12000.0
2010-04-05 13:15:00,13.9,13.92,13.89,13.91,13400.0,9.7973,9.8114,9.7902,9.8043,13400.0
2010-04-05 13:20:00,13.91,13.92,13.9,13.92,8000.0,9.8043,9.8114,9.7973,9.8114,8000.0
2010-04-05 13:25:00,13.92,13.95,13.92,13.94,10200.0,9.8114,9.8325,9.8114,9.8255,10200.0
2010-04-05 13:30:00,13.94,13.95,13.93,13.94,20200.0,9.8255,9.8325,9.8184,9.8255,20200.0
2010-04-05 13:35:00,13.95,13.95,13.92,13.92,10800.0,9.8325,9.8325,9.8114,9.8114,10800.0
2010-04-05 13:40:00,13.92,13.92,13.91,13.91,9000.0,9.8114,9.8114,9.8043,9.8043,9000.0
2010-04-05 13:45:00,13.91,13.92,13.89,13.89,11600.0,9.8043,9.8114,9.7902,9.7902,11600.0
2010-04-05 13:50:00,13.89,13.93,13.89,13.93,14000.0,9.7902,9.8184,9.7902,9.8184,14000.0
2010-04-05 13:55:00,13.93,13.93,13.9,13.92,13400.0,9.8184,9.8184,9.7973,9.8114,13400.0
2010-04-05 14:00:00,13.92,13.93,13.9,13.9,26200.0,9.8114,9.8184,9.7973,9.7973,26200.0
2010-04-05 14:05:00,13.9,13.92,13.9,13.92,13000.0,9.7973,9.8114,9.7973,9.8114,13000.0
2010-04-05 14:10:00,13.92,13.93,13.91,13.93,21600.0,9.8114,9.8184,9.8043,9.8184,21600.0
2010-04-05 14:15:00,13.93,13.93,13.92,13.93,25400.0,9.8184,9.8184,9.8114,9.8184,25400.0
2010-04-05 14:20:00,13.94,13.94,13.9,13.93,29000.0,9.8255,9.8255,9.7973,9.8184,29000.0
2010-04-05 14:25:00,13.93,13.96,13.93,13.95,31400.0,9.8184,9.8396,9.8184,9.8325,31400.0
2010-04-05 14:30:00,13.95,13.95,13.93,13.95,14600.0,9.8325,9.8325,9.8184,9.8325,14600.0
2010-04-05 14:35:00,13.95,13.96,13.95,13.96,18800.0,9.8325,9.8396,9.8325,9.8396,18800.0
2010-04-05 14:40:00,13.96,13.99,13.95,13.96,98800.0,9.8396,9.8607,9.8325,9.8396,98800.0
2010-04-05 14:45:00,13.96,13.99,13.95,13.96,87400.0,9.8396,9.8607,9.8325,9.8396,87400.0
2010-04-05 14:50:00,13.96,13.97,13.94,13.95,37800.0,9.8396,9.8466,9.8255,9.8325,37800.0
2010-04-05 14:55:00,13.95,13.95,13.92,13.92,23600.0,9.8325,9.8325,9.8114,9.8114,23600.0
2010-04-05 15:00:00,13.93,13.93,13.91,13.92,31000.0,9.8184,9.8184,9.8043,9.8114,31000.0
2010-04-05 15:05:00,13.92,13.92,13.91,13.92,31800.0,9.8114,9.8114,9.8043,9.8114,31800.0
2010-04-05 15:10:00,13.91,13.94,13.91,13.94,15000.0,9.8043,9.8255,9.8043,9.8255,15000.0
2010-04-05 15:15:00,13.94,13.96,13.94,13.96,28800.0,9.8255,9.8396,9.8255,9.8396,28800.0
2010-04-05 15:20:00,13.96,13.97,13.96,13.97,17200.0,9.8396,9.8466,9.8396,9.8466,17200.0
2010-04-05 15:25:00,13.97,13.97,13.97,13.97,33600.0,9.8466,9.8466,9.8466,9.8466,33600.0
2010-04-05 15:30:00,13.97,13.97,13.96,13.96,18200.0,9.8466,9.8466,9.8396,9.8396,18200.0
2010-04-05 15:35:00,13.96,13.97,13.95,13.95,108600.0,9.8396,9.8466,9.8325,9.8325,108600.0
2010-04-05 15:40:00,13.95,13.96,13.94,13.94,55600.0,9.8325,9.8396,9.8255,9.8255,55600.0
2010-04-05 15:45:00,13.94,14.0,13.94,13.99,275600.0,9.8255,9.8677,9.8255,9.8607,275600.0
2010-04-05 15:50:00,14.0,14.02,13.97,14.02,229400.0,9.8677,9.8818,9.8466,9.8818,229400.0
2010-04-05 15:55:00,14.02,14.02,13.97,13.99,324000.0,9.8818,9.8818,9.8466,9.8607,324000.0
2010-04-06 09:30:00,13.81,13.81,13.62,13.67,166800.0,9.7338,9.7338,9.5999,9.6351,166800.0
2010-04-06 09:35:00,13.67,13.72,13.63,13.68,59200.0,9.6351,9.6704,9.607,9.6422,59200.0
2010-04-06 09:40:00,13.68,13.68,13.63,13.65,32200.0,9.6422,9.6422,9.607,9.6211,32200.0
2010-04-06 09:45:00,13.65,13.68,13.63,13.66,28800.0,9.6211,9.6422,9.607,9.6281,28800.0
2010-04-06 09:50:00,13.67,13.68,13.63,13.67,58400.0,9.6351,9.6422,9.607,9.6351,58400.0
2010-04-06 09:55:00,13.67,13.7,13.65,13.65,55800.0,9.6351,9.6563,9.6211,9.6211,55800.0
2010-04-06 10:00:00,13.65,13.73,13.63,13.72,42200.0,9.6211,9.6774,9.607,9.6704,42200.0
2010-04-06 10:05:00,13.74,13.76,13.74,13.74,17200.0,9.6845,9.6986,9.6845,9.6845,17200.0
2010-04-06 10:10:00,13.74,13.78,13.74,13.76,59400.0,9.6845,9.7127,9.6845,9.6986,59400.0
2010-04-06 10:15:00,13.76,13.79,13.74,13.76,36600.0,9.6986,9.7197,9.6845,9.6986,36600.0
2010-04-06 10:20:00,13.76,13.77,13.69,13.7,59000.0,9.6986,9.7056,9.6492,9.6563,59000.0
2010-04-06 10:25:00,13.7,13.77,13.69,13.76,56400.0,9.6563,9.7056,9.6492,9.6986,56400.0
2010-04-06 10:30:00,13.76,13.76,13.71,13.75,20200.0,9.6986,9.6986,9.6633,9.6915,20200.0
2010-04-06 10:35:00,13.76,13.78,13.74,13.77,64400.0,9.6986,9.7127,9.6845,9.7056,64400.0
2010-04-06 10:40:00,13.77,13.84,13.77,13.82,139000.0,9.7056,9.755,9.7056,9.7409,139000.0
2010-04-06 10:45:00,13.82,13.9,13.82,13.9,83800.0,9.7409,9.7973,9.7409,9.7973,83800.0
2010-04-06 10:50:00,13.9,13.96,13.9,13.95,74800.0,9.7973,9.8396,9.7973,9.8325,74800.0
2010-04-06 10:55:00,13.95,13.96,13.94,13.94,48600.0,9.8325,9.8396,9.8255,9.8255,48600.0
2010-04-06 11:00:00,13.94,13.95,13.93,13.95,43600.0,9.8255,9.8325,9.8184,9.8325,43600.0
2010-04-06 11:05:00,13.95,14.01,13.95,14.01,47800.0,9.8325,9.8748,9.8325,9.8748,47800.0
2010-04-06 11:10:00,14.01,14.01,13.98,13.99,24200.0,9.8748,9.8748,9.8536,9.8607,24200.0
2010-04-06 11:15:00,13.99,14.01,13.98,14.0,27400.0,9.8607,9.8748,9.8536,9.8677,27400.0
2010-04-06 11:20:00,14.0,14.02,13.97,13.99,69800.0,9.8677,9.8818,9.8466,9.8607,69800.0
2010-04-06 11:25:00,13.99,13.99,13.97,13.99,28600.0,9.8607,9.8607,9.8466,9.8607,28600.0
2010-04-06 11:30:00,13.99,14.01,13.99,14.01,96000.0,9.8607,9.8748,9.8607,9.8748,96000.0
2010-04-06 11:35:00,14.0,14.01,13.96,13.97,34400.0,9.8677,9.8748,9.8396,9.8466,34400.0
2010-04-06 11:40:00,13.97,13.99,13.97,13.98,34200.0,9.8466,9.8607,9.8466,9.8536,34200.0
2010-04-06 11:45:00,13.97,13.97,13.97,13.97,7400.0,9.8466,9.8466,9.8466,9.8466,7400.0
2010-04-06 11:50:00,13.97,13.97,13.94,13.94,23800.0,9.8466,9.8466,9.8255,9.8255,23800.0
2010-04-06 11:55:00,13.94,13.97,13.94,13.96,19800.0,9.8255,9.8466,9.8255,9.8396,19800.0
2010-04-06 12:00:00,13.96,13.97,13.95,13.96,8200.0,9.8396,9.8466,9.8325,9.8396,8200.0
2010-04-06 12:05:00,13.96,13.98,13.96,13.97,20600.0,9.8396,9.8536,9.8396,9.8466,20600.0
2010-04-06 12:10:00,13.98,13.98,13.97,13.97,18200.0,9.8536,9.8536,9.8466,9.8466,18200.0
2010-04-06 12:15:00,13.97,13.97,13.96,13.97,8400.0,9.8466,9.8466,9.8396,9.8466,8400.0
2010-04-06 12:20:00,13.97,13.98,13.97,13.98,10400.0,9.8466,9.8536,9.8466,9.8536,10400.0
2010-04-06 12:25:00,13.98,13.98,13.97,13.98,16600.0,9.8536,9.8536,9.8466,9.8536,16600.0
2010-04-06 12:30:00,13.97,14.02,13.97,13.99,34000.0,9.8466,9.8818,9.8466,9.8607,34000.0
2010-04-06 12:35:00,13.99,13.99,13.99,13.99,4600.0,9.8607,9.8607,9.8607,9.8607,4600.0
2010-04-06 12:40:00,13.99,13.99,13.99,13.99,10200.0,9.8607,9.8607,9.8607,9.8607,10200.0
2010-04-06 12:45:00,13.99,13.99,13.97,13.97,27000.0,9.8607,9.8607,9.8466,9.8466,27000.0
2010-04-06 12:50:00,13.97,14.01,13.97,14.01,36600.0,9.8466,9.8748,9.8466,9.8748,36600.0
2010-04-06 12:55:00,14.01,14.04,14.01,14.03,14400.0,9.8748,9.8959,9.8748,9.8889,14400.0
2010-04-06 13:00:00,14.03,14.06,14.03,14.05,58000.0,9.8889,9.91,9.8889,9.903,58000.0
2010-04-06 13:05:00,14.05,14.08,14.05,14.08,27600.0,9.903,9.9241,9.903,9.9241,27600.0
2010-04-06 13:10:00,14.08,14.08,14.05,14.05,19200.0,9.9241,9.9241,9.903,9.903,19200.0
2010-04-06 13:15:00,14.05,14.06,14.05,14.06,9400.0,9.903,9.91,9.903,9.91,9400.0
2010-04-06 13:20:00,14.06,14.07,14.04,14.05,76400.0,9.91,9.9171,9.8959,9.903,76400.0
2010-04-06 13:25:00,14.05,14.06,14.02,14.02,50600.0,9.903,9.91,9.8818,9.8818,50600.0
2010-04-06 13:30:00,14.03,14.04,14.01,14.01,22800.0,9.8889,9.8959,9.8748,9.8748,22800.0
2010-04-06 13:35:00,14.02,14.02,14.0,14.01,21000.0,9.8818,9.8818,9.8677,9.8748,21000.0
2010-04-06 13:40:00,14.01,14.03,14.01,14.01,20000.0,9.8748,9.8889,9.8748,9.8748,20000.0
2010-04-06 13:45:00,14.01,14.06,14.01,14.05,38600.0,9.8748,9.91,9.8748,9.903,38600.0
2010-04-06 13:50:00,14.05,14.06,14.04,14.05,23800.0,9.903,9.91,9.8959,9.903,23800.0
2010-04-06 13:55:00,14.05,14.06,14.03,14.03,35600.0,9.903,9.91,9.8889,9.8889,35600.0
2010-04-06 14:00:00,14.03,14.05,14.02,14.03,21600.0,9.8889,9.903,9.8818,9.8889,21600.0
2010-04-06 14:05:00,14.03,14.03,14.01,14.02,34000.0,9.8889,9.8889,9.8748,9.8818,34000.0
2010-04-06 14:10:00,14.02,14.08,14.02,14.08,55800.0,9.8818,9.9241,9.8818,9.9241,55800.0
2010-04-06 14:15:00,14.07,14.13,14.07,14.13,43600.0,9.9171,9.9594,9.9171,9.9594,43600.0
2010-04-06 14:20:00,14.13,14.14,14.12,14.13,29000.0,9.9594,9.9664,9.9523,9.9594,29000.0
2010-04-06 14:25:00,14.13,14.13,14.12,14.13,27200.0,9.9594,9.9594,9.9523,9.9594,27200.0
2010-04-06 14:30:00,14.13,14.13,14.12,14.12,42400.0,9.9594,9.9594,9.9523,9.9523,42400.0
2010-04-06 14:35:00,14.12,14.12,14.1,14.1,42800.0,9.9523,9.9523,9.9382,9.9382,42800.0
2010-04-06 14:40:00,14.1,14.12,14.09,14.12,87600.0,9.9382,9.9523,9.9312,9.9523,87600.0
2010-04-06 14:45:00,14.12,14.12,14.08,14.08,22200.0,9.9523,9.9523,9.9241,9.9241,22200.0
2010-04-06 14:50:00,14.09,14.09,14.08,14.08,19000.0,9.9312,9.9312,9.9241,9.9241,19000.0
2010-04-06 14:55:00,14.08,14.09,14.07,14.08,17600.0,9.9241,9.9312,9.9171,9.9241,17600.0
2010-04-06 15:00:00,14.08,14.08,14.06,14.07,32000.0,9.9241,9.9241,9.91,9.9171,32000.0
2010-04-06 15:05:00,14.07,14.08,14.06,14.07,56800.0,9.9171,9.9241,9.91,9.9171,56800.0
2010-04-06 15:10:00,14.07,14.08,14.07,14.07,25400.0,9.9171,9.9241,9.9171,9.9171,25400.0
2010-04-06 15:15:00,14.07,14.08,14.06,14.06,31200.0,9.9171,9.9241,9.91,9.91,31200.0
2010-04-06 15:20:00,14.06,14.07,14.06,14.06,40600.0,9.91,9.9171,9.91,9.91,40600.0
2010-04-06 15:25:00,14.06,14.07,14.06,14.06,33400.0,9.91,9.9171,9.91,9.91,33400.0
2010-04-06 15:30:00,14.06,14.07,14.04,14.04,79400.0,9.91,9.9171,9.8959,9.8959,79400.0
2010-04-06 15:35:00,14.05,14.05,14.04,14.05,72800.0,9.903,9.903,9.8959,9.903,72800.0
2010-04-06 15:40:00,14.05,14.06,14.04,14.05,67200.0,9.903,9.91,9.8959,9.903,67200.0
2010-04-06 15:45:00,14.05,14.05,14.05,14.05,33000.0,9.903,9.903,9.903,9.903,33000.0
2010-04-06 15:50:00,14.05,14.05,14.02,14.03,160600.0,9.903,9.903,9.8818,9.8889,160600.0
2010-04-06 15:55:00,14.02,14.06,13.99,14.04,315400.0,9.8818,9.91,9.8607,9.8959,315400.0
2010-04-07 09:30:00,14.03,14.06,13.98,13.99,51800.0,9.8889,9.91,9.8536,9.8607,51800.0
2010-04-07 09:35:00,13.98,13.99,13.96,13.99,32000.0,9.8536,9.8607,9.8396,9.8607,32000.0
2010-04-07 09:40:00,14.01,14.04,14.01,14.02,64600.0,9.8748,9.8959,9.8748,9.8818,64600.0
2010-04-07 09:45:00,14.02,14.09,14.02,14.08,39800.0,9.8818,9.9312,9.8818,9.9241,39800.0
2010-04-07 09:50:00,14.07,14.12,14.07,14.1,34000.0,9.9171,9.9523,9.9171,9.9382,34000.0
2010-04-07 09:55:00,14.1,14.11,14.05,14.05,22400.0,9.9382,9.9453,9.903,9.903,22400.0
2010-04-07 10:00:00,14.05,14.06,14.04,14.04,45000.0,9.903,9.91,9.8959,9.8959,45000.0
2010-04-07 10:05:00,14.05,14.08,14.04,14.06,23200.0,9.903,9.9241,9.8959,9.91,23200.0
2010-04-07 10:10:00,14.06,14.09,14.06,14.08,28400.0,9.91,9.9312,9.91,9.9241,28400.0
2010-04-07 10:15:00,14.08,14.11,14.08,14.1,20800.0,9.9241,9.9453,9.9241,9.9382,20800.0
2010-04-07 10:20:00,14.1,14.1,14.06,14.06,15600.0,9.9382,9.9382,9.91,9.91,15600.0
2010-04-07 10:25:00,14.06,14.08,14.05,14.06,19000.0,9.91,9.9241,9.903,9.91,19000.0
2010-04-07 10:30:00,14.06,14.09,14.05,14.09,22600.0,9.91,9.9312,9.903,9.9312,22600.0
2010-04-07 10:35:00,14.09,14.1,14.08,14.09,35000.0,9.9312,9.9382,9.9241,9.9312,35000.0
2010-04-07 10:40:00,14.1,14.12,14.06,14.11,108600.0,9.9382,9.9523,9.91,9.9453,108600.0
2010-04-07 10:45:00,14.11,14.12,14.07,14.08,39200.0,9.9453,9.9523,9.9171,9.9241,39200.0
2010-04-07 10:50:00,14.08,14.11,14.08,14.1,25600.0,9.9241,9.9453,9.9241,9.9382,25600.0
2010-04-07 10:55:00,14.1,14.11,14.09,14.1,19000.0,9.9382,9.9453,9.9312,9.9382,19000.0
2010-04-07 11:00:00,14.1,14.12,14.1,14.12,47800.0,9.9382,9.9523,9.9382,9.9523,47800.0
2010-04-07 11:05:00,14.13,14.13,14.11,14.13,80000.0,9.9594,9.9594,9.9453,9.9594,80000.0
2010-04-07 11:10:00,14.13,14.13,14.1,14.12,42800.0,9.9594,9.9594,9.9382,9.9523,42800.0
2010-04-07 11:15:00,14.12,14.15,14.11,14.13,87000.0,9.9523,9.9735,9.9453,9.9594,87000.0
2010-04-07 11:20:00,14.13,14.18,14.13,14.18,33200.0,9.9594,9.9946,9.9594,9.9946,33200.0
2010-04-07 11:25:00,14.17,14.21,14.17,14.2,35000.0,9.9876,10.0158,9.9876,10.0087,35000.0
2010-04-07 11:30:00,14.2,14.22,14.18,14.2,55800.0,10.0087,10.0228,9.9946,10.0087,55800.0
2010-04-07 11:35:00,14.2,14.21,14.18,14.18,24000.0,10.0087,10.0158,9.9946,9.9946,24000.0
2010-04-07 11:40:00,14.19,14.2,14.16,14.17,25600.0,10.0017,10.0087,9.9805,9.9876,25600.0
2010-04-07 11:45:00,14.17,14.17,14.13,14.14,30800.0,9.9876,9.9876,9.9594,9.9664,30800.0
2010-04-07 11:50:00,14.14,14.15,14.14,14.14,20000.0,9.9664,9.9735,9.9664,9.9664,20000.0
2010-04-07 11:55:00,14.15,14.15,14.12,14.12,24000.0,9.9735,9.9735,9.9523,9.9523,24000.0
2010-04-07 12:00:00,14.12,14.13,14.12,14.13,32800.0,9.9523,9.9594,9.9523,9.9594,32800.0
2010-04-07 12:05:00,14.13,14.15,14.12,14.13,35200.0,9.9594,9.9735,9.9523,9.9594,35200.0
2010-04-07 12:10:00,14.13,14.13,14.12,14.13,20000.0,9.9594,9.9594,9.9523,9.9594,20000.0
2010-04-07 12:15:00,14.13,14.13,14.12,14.13,39600.0,9.9594,9.9594,9.9523,9.9594,39600.0
2010-04-07 12:20:00,14.13,14.13,14.12,14.12,33600.0,9.9594,9.9594,9.9523,9.9523,33600.0
2010-04-07 12:25:00,14.13,14.13,14.12,14.12,31200.0,9.9594,9.9594,9.9523,9.9523,31200.0
2010-04-07 12:30:00,14.12,14.13,14.12,14.13,39200.0,9.9523,9.9594,9.9523,9.9594,39200.0
2010-04-07 12:35:00,14.13,14.13,14.12,14.13,27800.0,9.9594,9.9594,9.9523,9.9594,27800.0
2010-04-07 12:40:00,14.12,14.13,14.11,14.12,22800.0,9.9523,9.9594,9.9453,9.9523,22800.0
2010-04-07 12:45:00,14.12,14.13,14.12,14.12,14400.0,9.9523,9.9594,9.9523,9.9523,14400.0
2010-04-07 12:50:00,14.12,14.13,14.12,14.13,51600.0,9.9523,9.9594,9.9523,9.9594,51600.0
2010-04-07 12:55:00,14.13,14.13,14.09,14.12,51800.0,9.9594,9.9594,9.9312,9.9523,51800.0
2010-04-07 13:00:00,14.11,14.15,14.11,14.13,24200.0,9.9453,9.9735,9.9453,9.9594,24200.0
2010-04-07 13:05:00,14.13,14.13,14.13,14.13,11200.0,9.9594,9.9594,9.9594,9.9594,11200.0
2010-04-07 13:10:00,14.13,14.13,14.13,14.13,11800.0,9.9594,9.9594,9.9594,9.9594,11800.0
2010-04-07 13:15:00,14.13,14.13,14.12,14.12,17600.0,9.9594,9.9594,9.9523,9.9523,17600.0
2010-04-07 13:20:00,14.12,14.14,14.12,14.13,21000.0,9.9523,9.9664,9.9523,9.9594,21000.0
2010-04-07 13:25:00,14.13,14.14,14.13,14.13,9600.0,9.9594,9.9664,9.9594,9.9594,9600.0
2010-04-07 13:30:00,14.13,14.13,14.13,14.13,13400.0,9.9594,9.9594,9.9594,9.9594,13400.0
2010-04-07 13:35:00,14.13,14.13,14.12,14.13,18600.0,9.9594,9.9594,9.9523,9.9594,18600.0
2010-04-07 13:40:00,14.13,14.13,14.13,14.13,34000.0,9.9594,9.9594,9.9594,9.9594,34000.0
2010-04-07 13:45:00,14.13,14.13,14.13,14.13,16200.0,9.9594,9.9594,9.9594,9.9594,16200.0
2010-04-07 13:50:00,14.13,14.13,14.12,14.13,21400.0,9.9594,9.9594,9.9523,9.9594,21400.0
2010-04-07 13:55:00,14.13,14.13,14.12,14.12,31600.0,9.9594,9.9594,9.9523,9.9523,31600.0
2010-04-07 14:00:00,14.12,14.13,14.1,14.11,289800.0,9.9523,9.9594,9.9382,9.9453,289800.0
2010-04-07 14:05:00,14.11,14.12,14.1,14.11,36600.0,9.9453,9.9523,9.9382,9.9453,36600.0
2010-04-07 14:10:00,14.11,14.11,14.08,14.1,72200.0,9.9453,9.9453,9.9241,9.9382,72200.0
2010-04-07 14:15:00,14.11,14.11,14.1,14.11,57600.0,9.9453,9.9453,9.9382,9.9453,57600.0
2010-04-07 14:20:00,14.11,14.11,14.07,14.08,33400.0,9.9453,9.9453,9.9171,9.9241,33400.0
2010-04-07 14:25:00,14.08,14.09,14.06,14.08,82800.0,9.9241,9.9312,9.91,9.9241,82800.0
2010-04-07 14:30:00,14.06,14.08,14.02,14.02,186200.0,9.91,9.9241,9.8818,9.8818,186200.0
2010-04-07 14:35:00,14.02,14.03,14.0,14.01,40200.0,9.8818,9.8889,9.8677,9.8748,40200.0
2010-04-07 14:40:00,14.0,14.03,13.99,14.02,52200.0,9.8677,9.8889,9.8607,9.8818,52200.0
2010-04-07 14:45:00,14.02,14.03,14.01,14.03,51200.0,9.8818,9.8889,9.8748,9.8889,51200.0
2010-04-07 14:50:00,14.02,14.04,14.0,14.02,67800.0,9.8818,9.8959,9.8677,9.8818,67800.0
2010-04-07 14:55:00,14.02,14.03,13.99,13.99,108600.0,9.8818,9.8889,9.8607,9.8607,108600.0
2010-04-07 15:00:00,13.99,14.0,13.94,13.95,135400.0,9.8607,9.8677,9.8255,9.8325,135400.0
2010-04-07 15:05:00,13.95,13.95,13.9,13.92,77800.0,9.8325,9.8325,9.7973,9.8114,77800.0
2010-04-07 15:10:00,13.92,13.92,13.87,13.88,106200.0,9.8114,9.8114,9.7761,9.7832,106200.0
2010-04-07 15:15:00,13.88,13.93,13.87,13.92,102800.0,9.7832,9.8184,9.7761,9.8114,102800.0
2010-04-07 15:20:00,13.92,13.92,13.88,13.88,40400.0,9.8114,9.8114,9.7832,9.7832,40400.0
2010-04-07 15:25:00,13.88,13.9,13.88,13.88,52000.0,9.7832,9.7973,9.7832,9.7832,52000.0
2010-04-07 15:30:00,13.88,13.9,13.88,13.88,38200.0,9.7832,9.7973,9.7832,9.7832,38200.0
2010-04-07 15:35:00,13.88,13.92,13.87,13.92,124800.0,9.7832,9.8114,9.7761,9.8114,124800.0
2010-04-07 15:40:00,13.9,13.91,13.89,13.9,43000.0,9.7973,9.8043,9.7902,9.7973,43000.0
2010-04-07 15:45:00,13.9,13.94,13.89,13.94,87400.0,9.7973,9.8255,9.7902,9.8255,87400.0
2010-04-07 15:50:00,13.94,13.95,13.92,13.92,132600.0,9.8255,9.8325,9.8114,9.8114,132600.0
2010-04-07 15:55:00,13.92,13.99,13.92,13.97,220200.0,9.8114,9.8607,9.8114,9.8466,220200.0
2010-04-08 09:30:00,13.88,13.96,13.81,13.83,34400.0,9.7832,9.8396,9.7338,9.7479,34400.0
2010-04-08 09:35:00,13.83,13.88,13.75,13.8,38400.0,9.7479,9.7832,9.6915,9.7268,38400.0
2010-04-08 09:40:00,13.79,13.79,13.74,13.74,25800.0,9.7197,9.7197,9.6845,9.6845,25800.0
2010-04-08 09:45:00,13.72,13.81,13.72,13.79,24800.0,9.6704,9.7338,9.6704,9.7197,24800.0
2010-04-08 09:50:00,13.79,13.8,13.74,13.79,36400.0,9.7197,9.7268,9.6845,9.7197,36400.0
2010-04-08 09:55:00,13.78,13.79,13.77,13.79,15400.0,9.7127,9.7197,9.7056,9.7197,15400.0
2010-04-08 10:00:00,13.79,13.84,13.78,13.8,49400.0,9.7197,9.755,9.7127,9.7268,49400.0
2010-04-08 10:05:00,13.79,13.84,13.79,13.81,37400.0,9.7197,9.755,9.7197,9.7338,37400.0
2010-04-08 10:10:00,13.81,13.9,13.81,13.88,46800.0,9.7338,9.7973,9.7338,9.7832,46800.0
2010-04-08 10:15:00,13.88,13.88,13.85,13.88,26600.0,9.7832,9.7832,9.762,9.7832,26600.0
2010-04-08 10:20:00,13.86,13.95,13.85,13.95,221800.0,9.7691,9.8325,9.762,9.8325,221800.0
2010-04-08 10:25:00,13.95,13.97,13.95,13.97,16000.0,9.8325,9.8466,9.8325,9.8466,16000.0
2010-04-08 10:30:00,13.97,14.0,13.96,13.96,30200.0,9.8466,9.8677,9.8396,9.8396,30200.0
2010-04-08 10:35:00,13.96,13.96,13.91,13.91,19400.0,9.8396,9.8396,9.8043,9.8043,19400.0
2010-04-08 10:40:00,13.92,13.92,13.89,13.9,34200.0,9.8114,9.8114,9.7902,9.7973,34200.0
2010-04-08 10:45:00,13.9,13.93,13.9,13.92,19600.0,9.7973,9.8184,9.7973,9.8114,19600.0
2010-04-08 10:50:00,13.92,13.96,13.92,13.93,76600.0,9.8114,9.8396,9.8114,9.8184,76600.0
2010-04-08 10:55:00,13.93,13.96,13.93,13.94,21800.0,9.8184,9.8396,9.8184,9.8255,21800.0
2010-04-08 11:00:00,13.95,13.95,13.93,13.95,22600.0,9.8325,9.8325,9.8184,9.8325,22600.0
2010-04-08 11:05:00,13.95,13.95,13.93,13.94,16800.0,9.8325,9.8325,9.8184,9.8255,16800.0
2010-04-08 11:10:00,13.93,13.94,13.9,13.9,16000.0,9.8184,9.8255,9.7973,9.7973,16000.0
2010-04-08 11:15:00,13.9,13.92,13.9,13.9,13600.0,9.7973,9.8114,9.7973,9.7973,13600.0
2010-04-08 11:20:00,13.9,13.93,13.9,13.91,14000.0,9.7973,9.8184,9.7973,9.8043,14000.0
2010-04-08 11:25:00,13.9,13.92,13.9,13.9,14200.0,9.7973,9.8114,9.7973,9.7973,14200.0
2010-04-08 11:30:00,13.9,13.92,13.9,13.92,12200.0,9.7973,9.8114,9.7973,9.8114,12200.0
2010-04-08 11:35:00,13.92,13.92,13.91,13.92,24800.0,9.8114,9.8114,9.8043,9.8114,24800.0
2010-04-08 11:40:00,13.92,13.93,13.92,13.93,10400.0,9.8114,9.8184,9.8114,9.8184,10400.0
2010-04-08 11:45:00,13.93,13.95,13.92,13.95,19200.0,9.8184,9.8325,9.8114,9.8325,19200.0
2010-04-08 11:50:00,13.95,13.99,13.95,13.99,16800.0,9.8325,9.8607,9.8325,9.8607,16800.0
2010-04-08 11:55:00,13.98,13.99,13.96,13.97,24600.0,9.8536,9.8607,9.8396,9.8466,24600.0
2010-04-08 12:00:00,13.98,13.99,13.97,13.98,51000.0,9.8536,9.8607,9.8466,9.8536,51000.0
2010-04-08 12:05:00,13.97,13.99,13.97,13.98,10600.0,9.8466,9.8607,9.8466,9.8536,10600.0
2010-04-08 12:10:00,13.97,13.99,13.97,13.99,24000.0,9.8466,9.8607,9.8466,9.8607,24000.0
2010-04-08 12:15:00,13.99,14.02,13.99,14.01,44200.0,9.8607,9.8818,9.8607,9.8748,44200.0
2010-04-08 12:20:00,14.02,14.03,14.02,14.03,8400.0,9.8818,9.8889,9.8818,9.8889,8400.0
2010-04-08 12:25:00,14.02,14.02,13.99,14.02,20600.0,9.8818,9.8818,9.8607,9.8818,20600.0
2010-04-08 12:30:00,14.01,14.01,14.0,14.0,7600.0,9.8748,9.8748,9.8677,9.8677,7600.0
2010-04-08 12:35:00,14.01,14.01,14.0,14.01,15600.0,9.8748,9.8748,9.8677,9.8748,15600.0
2010-04-08 12:40:00,14.0,14.01,13.99,14.0,26400.0,9.8677,9.8748,9.8607,9.8677,26400.0
2010-04-08 12:45:00,14.0,14.04,14.0,14.02,21400.0,9.8677,9.8959,9.8677,9.8818,21400.0
2010-04-08 12:50:00,14.03,14.03,14.0,14.01,10200.0,9.8889,9.8889,9.8677,9.8748,10200.0
2010-04-08 12:55:00,14.0,14.02,14.0,14.02,23400.0,9.8677,9.8818,9.8677,9.8818,23400.0
2010-04-08 13:00:00,14.02,14.04,14.02,14.03,15000.0,9.8818,9.8959,9.8818,9.8889,15000.0
2010-04-08 13:05:00,14.03,14.05,14.03,14.04,11600.0,9.8889,9.903,9.8889,9.8959,11600.0
2010-04-08 13:10:00,14.04,14.04,14.03,14.03,19800.0,9.8959,9.8959,9.8889,9.8889,19800.0
2010-04-08 13:15:00,14.03,14.03,14.02,14.02,11600.0,9.8889,9.8889,9.8818,9.8818,11600.0
2010-04-08 13:20:00,14.02,14.02,14.0,14.01,17200.0,9.8818,9.8818,9.8677,9.8748,17200.0
2010-04-08 13:25:00,14.0,14.01,13.99,14.01,19200.0,9.8677,9.8748,9.8607,9.8748,19200.0
2010-04-08 13:30:00,14.01,14.02,14.01,14.02,26600.0,9.8748,9.8818,9.8748,9.8818,26600.0
2010-04-08 13:35:00,14.02,14.04,14.02,14.04,8400.0,9.8818,9.8959,9.8818,9.8959,8400.0
2010-04-08 13:40:00,14.03,14.03,14.02,14.03,8400.0,9.8889,9.8889,9.8818,9.8889,8400.0
2010-04-08 13:45:00,14.03,14.04,14.02,14.04,10600.0,9.8889,9.8959,9.8818,9.8959,10600.0
2010-04-08 13:50:00,14.04,14.04,14.0,14.01,26400.0,9.8959,9.8959,9.8677,9.8748,26400.0
2010-04-08 13:55:00,14.01,14.01,14.0,14.0,9800.0,9.8748,9.8748,9.8677,9.8677,9800.0
2010-04-08 14:00:00,14.0,14.02,14.0,14.01,18800.0,9.8677,9.8818,9.8677,9.8748,18800.0
2010-04-08 14:05:00,14.02,14.02,14.02,14.02,10800.0,9.8818,9.8818,9.8818,9.8818,10800.0
2010-04-08 14:10:00,14.02,14.02,14.02,14.02,2200.0,9.8818,9.8818,9.8818,9.8818,2200.0
2010-04-08 14:15:00,14.02,14.05,14.01,14.04,17600.0,9.8818,9.903,9.8748,9.8959,17600.0
2010-04-08 14:20:00,14.05,14.05,14.03,14.03,9000.0,9.903,9.903,9.8889,9.8889,9000.0
2010-04-08 14:25:00,14.03,14.04,14.02,14.04,14800.0,9.8889,9.8959,9.8818,9.8959,14800.0
2010-04-08 14:30:00,14.04,14.04,14.01,14.04,36800.0,9.8959,9.8959,9.8748,9.8959,36800.0
2010-04-08 14:35:00,14.05,14.05,14.04,14.05,4800.0,9.903,9.903,9.8959,9.903,4800.0
2010-04-08 14:40:00,14.04,14.08,14.04,14.06,35400.0,9.8959,9.9241,9.8959,9.91,35400.0
2010-04-08 14:45:00,14.06,14.09,14.06,14.09,22800.0,9.91,9.9312,9.91,9.9312,22800.0
2010-04-08 14:50:00,14.09,14.11,14.09,14.1,36000.0,9.9312,9.9453,9.9312,9.9382,36000.0
2010-04-08 14:55:00,14.09,14.09,14.06,14.07,50800.0,9.9312,9.9312,9.91,9.9171,50800.0
2010-04-08 15:00:00,14.07,14.08,14.06,14.06,98800.0,9.9171,9.9241,9.91,9.91,98800.0
2010-04-08 15:05:00,14.06,14.06,14.05,14.06,37600.0,9.91,9.91,9.903,9.91,37600.0
2010-04-08 15:10:00,14.05,14.06,14.04,14.04,58200.0,9.903,9.91,9.8959,9.8959,58200.0
2010-04-08 15:15:00,14.04,14.06,14.03,14.05,38600.0,9.8959,9.91,9.8889,9.903,38600.0
2010-04-08 15:20:00,14.05,14.06,14.05,14.06,15000.0,9.903,9.91,9.903,9.91,15000.0
2010-04-08 15:25:00,14.06,14.06,14.03,14.03,52400.0,9.91,9.91,9.8889,9.8889,52400.0
2010-04-08 15:30:00,14.04,14.04,14.02,14.04,69000.0,9.8959,9.8959,9.8818,9.8959,69000.0
2010-04-08 15:35:00,14.04,14.04,14.03,14.03,94000.0,9.8959,9.8959,9.8889,9.8889,94000.0
2010-04-08 15:40:00,14.03,14.04,14.02,14.03,98000.0,9.8889,9.8959,9.8818,9.8889,98000.0
2010-04-08 15:45:00,14.03,14.05,14.02,14.05,89400.0,9.8889,9.903,9.8818,9.903,89400.0
2010-04-08 15:50:00,14.05,14.06,14.03,14.05,59200.0,9.903,9.91,9.8889,9.903,59200.0
2010-04-08 15:55:00,14.05,14.05,14.04,14.05,77000.0,9.903,9.903,9.8959,9.903,77000.0
2010-04-09 09:30:00,14.68,14.8,14.58,14.6,234600.0,10.347,10.4316,10.2766,10.2906,234600.0
2010-04-09 09:35:00,14.6,14.63,14.56,14.61,225400.0,10.2906,10.3118,10.2625,10.2977,225400.0
2010-04-09 09:40:00,14.6,14.6,14.47,14.49,186600.0,10.2906,10.2906,10.199,10.2131,186600.0
2010-04-09 09:45:00,14.5,14.54,14.49,14.51,96600.0,10.2202,10.2484,10.2131,10.2272,96600.0
2010-04-09 09:50:00,14.51,14.54,14.44,14.45,149400.0,10.2272,10.2484,10.1779,10.1849,149400.0
2010-04-09 09:55:00,14.45,14.5,14.44,14.47,134800.0,10.1849,10.2202,10.1779,10.199,134800.0
2010-04-09 10:00:00,14.47,14.52,14.45,14.47,70800.0,10.199,10.2343,10.1849,10.199,70800.0
2010-04-09 10:05:00,14.47,14.49,14.45,14.47,53400.0,10.199,10.2131,10.1849,10.199,53400.0
2010-04-09 10:10:00,14.47,14.49,14.47,14.47,358400.0,10.199,10.2131,10.199,10.199,358400.0
2010-04-09 10:15:00,14.47,14.54,14.47,14.54,109800.0,10.199,10.2484,10.199,10.2484,109800.0
2010-04-09 10:20:00,14.54,14.58,14.53,14.58,102600.0,10.2484,10.2766,10.2413,10.2766,102600.0
2010-04-09 10:25:00,14.58,14.59,14.53,14.56,255200.0,10.2766,10.2836,10.2413,10.2625,255200.0
2010-04-09 10:30:00,14.56,14.65,14.55,14.62,139600.0,10.2625,10.3259,10.2554,10.3047,139600.0
2010-04-09 10:35:00,14.62,14.62,14.56,14.59,76000.0,10.3047,10.3047,10.2625,10.2836,76000.0
2010-04-09 10:40:00,14.59,14.59,14.49,14.49,128800.0,10.2836,10.2836,10.2131,10.2131,128800.0
2010-04-09 10:45:00,14.49,14.61,14.49,14.61,67600.0,10.2131,10.2977,10.2131,10.2977,67600.0
2010-04-09 10:50:00,14.61,14.62,14.6,14.62,139800.0,10.2977,10.3047,10.2906,10.3047,139800.0
2010-04-09 10:55:00,14.62,14.62,14.59,14.6,64200.0,10.3047,10.3047,10.2836,10.2906,64200.0
2010-04-09 11:00:00,14.6,14.6,14.58,14.6,58000.0,10.2906,10.2906,10.2766,10.2906,58000.0
2010-04-09 11:05:00,14.59,14.6,14.57,14.59,49400.0,10.2836,10.2906,10.2695,10.2836,49400.0
2010-04-09 11:10:00,14.59,14.65,14.59,14.65,35000.0,10.2836,10.3259,10.2836,10.3259,35000.0
2010-04-09 11:15:00,14.65,14.69,14.65,14.67,119200.0,10.3259,10.3541,10.3259,10.34,119200.0
2010-04-09 11:20:00,14.68,14.72,14.66,14.72,44800.0,10.347,10.3752,10.3329,10.3752,44800.0
2010-04-09 11:25:00,14.71,14.74,14.71,14.71,62200.0,10.3682,10.3893,10.3682,10.3682,62200.0
2010-04-09 11:30:00,14.71,14.72,14.69,14.69,40400.0,10.3682,10.3752,10.3541,10.3541,40400.0
2010-04-09 11:35:00,14.69,14.7,14.67,14.69,65200.0,10.3541,10.3611,10.34,10.3541,65200.0
2010-04-09 11:40:00,14.69,14.73,14.69,14.73,33400.0,10.3541,10.3823,10.3541,10.3823,33400.0
2010-04-09 11:45:00,14.73,14.73,14.7,14.7,40000.0,10.3823,10.3823,10.3611,10.3611,40000.0
2010-04-09 11:50:00,14.7,14.71,14.7,14.7,29000.0,10.3611,10.3682,10.3611,10.3611,29000.0
2010-04-09 11:55:00,14.7,14.72,14.7,14.71,29000.0,10.3611,10.3752,10.3611,10.3682,29000.0
2010-04-09 12:00:00,14.72,14.72,14.71,14.72,17200.0,10.3752,10.3752,10.3682,10.3752,17200.0
2010-04-09 12:05:00,14.72,14.72,14.72,14.72,9800.0,10.3752,10.3752,10.3752,10.3752,9800.0
2010-04-09 12:10:00,14.72,14.72,14.69,14.7,50600.0,10.3752,10.3752,10.3541,10.3611,50600.0
2010-04-09 12:15:00,14.69,14.7,14.69,14.7,8200.0,10.3541,10.3611,10.3541,10.3611,8200.0
2010-04-09 12:20:00,14.7,14.7,14.62,14.63,110800.0,10.3611,10.3611,10.3047,10.3118,110800.0
2010-04-09 12:25:00,14.63,14.65,14.62,14.65,42000.0,10.3118,10.3259,10.3047,10.3259,42000.0
2010-04-09 12:30:00,14.65,14.67,14.64,14.65,43200.0,10.3259,10.34,10.3188,10.3259,43200.0
2010-04-09 12:35:00,14.65,14.65,14.62,14.62,22400.0,10.3259,10.3259,10.3047,10.3047,22400.0
2010-04-09 12:40:00,14.63,14.63,14.62,14.62,6200.0,10.3118,10.3118,10.3047,10.3047,6200.0
2010-04-09 12:45:00,14.62,14.63,14.62,14.63,25800.0,10.3047,10.3118,10.3047,10.3118,25800.0
2010-04-09 12:50:00,14.63,14.63,14.62,14.62,21800.0,10.3118,10.3118,10.3047,10.3047,21800.0
2010-04-09 12:55:00,14.62,14.63,14.62,14.63,36600.0,10.3047,10.3118,10.3047,10.3118,36600.0
2010-04-09 13:00:00,14.63,14.63,14.62,14.62,21200.0,10.3118,10.3118,10.3047,10.3047,21200.0
2010-04-09 13:05:00,14.62,14.62,14.59,14.6,39200.0,10.3047,10.3047,10.2836,10.2906,39200.0
2010-04-09 13:10:00,14.6,14.63,14.6,14.62,21000.0,10.2906,10.3118,10.2906,10.3047,21000.0
2010-04-09 13:15:00,14.63,14.63,14.62,14.63,21800.0,10.3118,10.3118,10.3047,10.3118,21800.0
2010-04-09 13:20:00,14.63,14.65,14.63,14.65,16200.0,10.3118,10.3259,10.3118,10.3259,16200.0
2010-04-09 13:25:00,14.64,14.65,14.64,14.65,26600.0,10.3188,10.3259,10.3188,10.3259,26600.0
2010-04-09 13:30:00,14.65,14.67,14.65,14.67,13000.0,10.3259,10.34,10.3259,10.34,13000.0
2010-04-09 13:35:00,14.67,14.68,14.67,14.67,24600.0,10.34,10.347,10.34,10.34,24600.0
2010-04-09 13:40:00,14.67,14.67,14.67,14.67,6000.0,10.34,10.34,10.34,10.34,6000.0
2010-04-09 13:45:00,14.67,14.7,14.67,14.69,34200.0,10.34,10.3611,10.34,10.3541,34200.0
2010-04-09 13:50:00,14.69,14.7,14.69,14.69,40800.0,10.3541,10.3611,10.3541,10.3541,40800.0
2010-04-09 13:55:00,14.69,14.69,14.67,14.68,41200.0,10.3541,10.3541,10.34,10.347,41200.0
2010-04-09 14:00:00,14.67,14.67,14.63,14.65,49600.0,10.34,10.34,10.3118,10.3259,49600.0
2010-04-09 14:05:00,14.65,14.7,14.65,14.69,44600.0,10.3259,10.3611,10.3259,10.3541,44600.0
2010-04-09 14:10:00,14.69,14.72,14.68,14.68,51400.0,10.3541,10.3752,10.347,10.347,51400.0
2010-04-09 14:15:00,14.68,14.72,14.68,14.72,22200.0,10.347,10.3752,10.347,10.3752,22200.0
2010-04-09 14:20:00,14.72,14.73,14.72,14.72,28400.0,10.3752,10.3823,10.3752,10.3752,28400.0
2010-04-09 14:25:00,14.72,14.76,14.72,14.76,36400.0,10.3752,10.4034,10.3752,10.4034,36400.0
2010-04-09 14:30:00,14.76,14.77,14.76,14.77,24200.0,10.4034,10.4105,10.4034,10.4105,24200.0
2010-04-09 14:35:00,14.77,14.84,14.77,14.82,112600.0,10.4105,10.4598,10.4105,10.4457,112600.0
2010-04-09 14:40:00,14.83,14.84,14.8,14.8,71800.0,10.4528,10.4598,10.4316,10.4316,71800.0
2010-04-09 14:45:00,14.8,14.81,14.79,14.8,53200.0,10.4316,10.4387,10.4246,10.4316,53200.0
2010-04-09 14:50:00,14.81,14.81,14.8,14.8,36000.0,10.4387,10.4387,10.4316,10.4316,36000.0
2010-04-09 14:55:00,14.8,14.81,14.77,14.78,79800.0,10.4316,10.4387,10.4105,10.4175,79800.0
2010-04-09 15:00:00,14.78,14.78,14.74,14.76,123400.0,10.4175,10.4175,10.3893,10.4034,123400.0
2010-04-09 15:05:00,14.76,14.76,14.71,14.71,66400.0,10.4034,10.4034,10.3682,10.3682,66400.0
2010-04-09 15:10:00,14.71,14.71,14.68,14.68,80400.0,10.3682,10.3682,10.347,10.347,80400.0
2010-04-09 15:15:00,14.68,14.69,14.68,14.69,25000.0,10.347,10.3541,10.347,10.3541,25000.0
2010-04-09 15:20:00,14.69,14.72,14.65,14.65,117200.0,10.3541,10.3752,10.3259,10.3259,117200.0
2010-04-09 15:25:00,14.65,14.74,14.65,14.74,68200.0,10.3259,10.3893,10.3259,10.3893,68200.0
2010-04-09 15:30:00,14.74,14.74,14.69,14.71,57400.0,10.3893,10.3893,10.3541,10.3682,57400.0
2010-04-09 15:35:00,14.71,14.72,14.67,14.69,86000.0,10.3682,10.3752,10.34,10.3541,86000.0
2010-04-09 15:40:00,14.69,14.7,14.69,14.7,60800.0,10.3541,10.3611,10.3541,10.3611,60800.0
2010-04-09 15:45:00,14.7,14.72,14.7,14.7,108000.0,10.3611,10.3752,10.3611,10.3611,108000.0
2010-04-09 15:50:00,14.71,14.74,14.71,14.74,160000.0,10.3682,10.3893,10.3682,10.3893,160000.0
2010-04-09 15:55:00,14.74,14.74,14.7,14.72,518000.0,10.3893,10.3893,10.3611,10.3752,518000.0
2010-04-12 09:30:00,14.72,14.72,14.56,14.57,57400.0,10.3752,10.3752,10.2625,10.2695,57400.0
2010-04-12 09:35:00,14.58,14.59,14.55,14.57,35000.0,10.2766,10.2836,10.2554,10.2695,35000.0
2010-04-12 09:40:00,14.57,14.71,14.57,14.71,37800.0,10.2695,10.3682,10.2695,10.3682,37800.0
2010-04-12 09:45:00,14.71,14.74,14.71,14.72,47000.0,10.3682,10.3893,10.3682,10.3752,47000.0
2010-04-12 09:50:00,14.72,14.75,14.71,14.72,31600.0,10.3752,10.3964,10.3682,10.3752,31600.0
2010-04-12 09:55:00,14.71,14.71,14.65,14.68,56800.0,10.3682,10.3682,10.3259,10.347,56800.0
2010-04-12 10:00:00,14.68,14.74,14.68,14.74,24200.0,10.347,10.3893,10.347,10.3893,24200.0
2010-04-12 10:05:00,14.74,14.77,14.72,14.74,29400.0,10.3893,10.4105,10.3752,10.3893,29400.0
2010-04-12 10:10:00,14.74,14.8,14.74,14.79,28200.0,10.3893,10.4316,10.3893,10.4246,28200.0
2010-04-12 10:15:00,14.79,14.79,14.7,14.72,36800.0,10.4246,10.4246,10.3611,10.3752,36800.0
2010-04-12 10:20:00,14.72,14.77,14.72,14.75,15000.0,10.3752,10.4105,10.3752,10.3964,15000.0
2010-04-12 10:25:00,14.75,14.76,14.74,14.74,14000.0,10.3964,10.4034,10.3893,10.3893,14000.0
2010-04-12 10:30:00,14.74,14.75,14.71,14.73,39400.0,10.3893,10.3964,10.3682,10.3823,39400.0
2010-04-12 10:35:00,14.74,14.77,14.72,14.72,28000.0,10.3893,10.4105,10.3752,10.3752,28000.0
2010-04-12 10:40:00,14.72,14.74,14.72,14.74,9800.0,10.3752,10.3893,10.3752,10.3893,9800.0
2010-04-12 10:45:00,14.75,14.77,14.74,14.75,21000.0,10.3964,10.4105,10.3893,10.3964,21000.0
2010-04-12 10:50:00,14.74,14.74,14.72,14.72,8400.0,10.3893,10.3893,10.3752,10.3752,8400.0
2010-04-12 10:55:00,14.72,14.75,14.72,14.74,15400.0,10.3752,10.3964,10.3752,10.3893,15400.0
2010-04-12 11:00:00,14.74,14.79,14.74,14.77,24800.0,10.3893,10.4246,10.3893,10.4105,24800.0
2010-04-12 11:05:00,14.78,14.79,14.77,14.79,20200.0,10.4175,10.4246,10.4105,10.4246,20200.0
2010-04-12 11:10:00,14.79,14.79,14.77,14.79,9000.0,10.4246,10.4246,10.4105,10.4246,9000.0
2010-04-12 11:15:00,14.79,14.79,14.75,14.75,18800.0,10.4246,10.4246,10.3964,10.3964,18800.0
2010-04-12 11:20:00,14.76,14.76,14.74,14.74,24000.0,10.4034,10.4034,10.3893,10.3893,24000.0
2010-04-12 11:25:00,14.74,14.74,14.72,14.72,19600.0,10.3893,10.3893,10.3752,10.3752,19600.0
2010-04-12 11:30:00,14.72,14.74,14.7,14.74,44800.0,10.3752,10.3893,10.3611,10.3893,44800.0
2010-04-12 11:35:00,14.74,14.77,14.74,14.76,15200.0,10.3893,10.4105,10.3893,10.4034,15200.0
2010-04-12 11:40:00,14.76,14.76,14.74,14.76,5600.0,10.4034,10.4034,10.3893,10.4034,5600.0
2010-04-12 11:45:00,14.76,14.76,14.74,14.74,10800.0,10.4034,10.4034,10.3893,10.3893,10800.0
2010-04-12 11:50:00,14.74,14.74,14.72,14.72,8800.0,10.3893,10.3893,10.3752,10.3752,8800.0
2010-04-12 11:55:00,14.72,14.72,14.72,14.72,12000.0,10.3752,10.3752,10.3752,10.3752,12000.0
2010-04-12 12:00:00,14.71,14.74,14.71,14.73,10000.0,10.3682,10.3893,10.3682,10.3823,10000.0
2010-04-12 12:05:00,14.73,14.74,14.72,14.72,13200.0,10.3823,10.3893,10.3752,10.3752,13200.0
2010-04-12 12:10:00,14.72,14.73,14.72,14.72,4800.0,10.3752,10.3823,10.3752,10.3752,4800.0
2010-04-12 12:15:00,14.72,14.72,14.72,14.72,8400.0,10.3752,10.3752,10.3752,10.3752,8400.0
2010-04-12 12:20:00,14.72,14.72,14.7,14.71,9600.0,10.3752,10.3752,10.3611,10.3682,9600.0
2010-04-12 12:25:00,14.71,14.71,14.69,14.69,5000.0,10.3682,10.3682,10.3541,10.3541,5000.0
2010-04-12 12:30:00,14.69,14.69,14.68,14.68,6200.0,10.3541,10.3541,10.347,10.347,6200.0
2010-04-12 12:35:00,14.69,14.69,14.66,14.67,18600.0,10.3541,10.3541,10.3329,10.34,18600.0
2010-04-12 12:40:00,14.68,14.69,14.68,14.68,4200.0,10.347,10.3541,10.347,10.347,4200.0
2010-04-12 12:45:00,14.68,14.68,14.66,14.66,9800.0,10.347,10.347,10.3329,10.3329,9800.0
2010-04-12 12:50:00,14.66,14.69,14.65,14.69,18000.0,10.3329,10.3541,10.3259,10.3541,18000.0
2010-04-12 12:55:00,14.69,14.71,14.69,14.7,7600.0,10.3541,10.3682,10.3541,10.3611,7600.0
2010-04-12 13:00:00,14.7,14.71,14.66,14.67,71000.0,10.3611,10.3682,10.3329,10.34,71000.0
2010-04-12 13:05:00,14.67,14.69,14.67,14.69,18600.0,10.34,10.3541,10.34,10.3541,18600.0
2010-04-12 13:10:00,14.7,14.7,14.68,14.68,11200.0,10.3611,10.3611,10.347,10.347,11200.0
2010-04-12 13:15:00,14.68,14.71,14.68,14.71,15600.0,10.347,10.3682,10.347,10.3682,15600.0
2010-04-12 13:20:00,14.71,14.71,14.68,14.69,11800.0,10.3682,10.3682,10.347,10.3541,11800.0
2010-04-12 13:25:00,14.69,14.7,14.69,14.69,6000.0,10.3541,10.3611,10.3541,10.3541,6000.0
2010-04-12 13:30:00,14.69,14.7,14.67,14.69,13000.0,10.3541,10.3611,10.34,10.3541,13000.0
2010-04-12 13:35:00,14.7,14.72,14.68,14.72,32400.0,10.3611,10.3752,10.347,10.3752,32400.0
2010-04-12 13:40:00,14.72,14.72,14.68,14.69,88600.0,10.3752,10.3752,10.347,10.3541,88600.0
2010-04-12 13:45:00,14.69,14.71,14.69,14.71,61000.0,10.3541,10.3682,10.3541,10.3682,61000.0
2010-04-12 13:50:00,14.7,14.72,14.7,14.7,8800.0,10.3611,10.3752,10.3611,10.3611,8800.0
2010-04-12 13:55:00,14.7,14.7,14.67,14.68,16200.0,10.3611,10.3611,10.34,10.347,16200.0
2010-04-12 14:00:00,14.68,14.69,14.68,14.68,19600.0,10.347,10.3541,10.347,10.347,19600.0
2010-04-12 14:05:00,14.68,14.72,14.68,14.69,21000.0,10.347,10.3752,10.347,10.3541,21000.0
2010-04-12 14:10:00,14.69,14.72,14.69,14.7,15000.0,10.3541,10.3752,10.3541,10.3611,15000.0
2010-04-12 14:15:00,14.7,14.71,14.68,14.69,13600.0,10.3611,10.3682,10.347,10.3541,13600.0
2010-04-12 14:20:00,14.69,14.71,14.68,14.7,14200.0,10.3541,10.3682,10.347,10.3611,14200.0
2010-04-12 14:25:00,14.71,14.71,14.7,14.71,6600.0,10.3682,10.3682,10.3611,10.3682,6600.0
2010-04-12 14:30:00,14.72,14.72,14.69,14.69,16400.0,10.3752,10.3752,10.3541,10.3541,16400.0
2010-04-12 14:35:00,14.69,14.7,14.69,14.69,19200.0,10.3541,10.3611,10.3541,10.3541,19200.0
2010-04-12 14:40:00,14.69,14.71,14.66,14.69,83400.0,10.3541,10.3682,10.3329,10.3541,83400.0
2010-04-12 14:45:00,14.68,14.71,14.68,14.71,103600.0,10.347,10.3682,10.347,10.3682,103600.0
2010-04-12 14:50:00,14.71,14.72,14.71,14.72,34400.0,10.3682,10.3752,10.3682,10.3752,34400.0
2010-04-12 14:55:00,14.72,14.72,14.69,14.72,47400.0,10.3752,10.3752,10.3541,10.3752,47400.0
2010-04-12 15:00:00,14.72,14.72,14.7,14.71,60800.0,10.3752,10.3752,10.3611,10.3682,60800.0
2010-04-12 15:05:00,14.71,14.74,14.71,14.72,61400.0,10.3682,10.3893,10.3682,10.3752,61400.0
2010-04-12 15:10:00,14.72,14.74,14.71,14.73,79000.0,10.3752,10.3893,10.3682,10.3823,79000.0
2010-04-12 15:15:00,14.74,14.74,14.71,14.72,49200.0,10.3893,10.3893,10.3682,10.3752,49200.0
2010-04-12 15:20:00,14.72,14.73,14.68,14.69,40600.0,10.3752,10.3823,10.347,10.3541,40600.0
2010-04-12 15:25:00,14.69,14.72,14.68,14.72,59200.0,10.3541,10.3752,10.347,10.3752,59200.0
2010-04-12 15:30:00,14.72,14.72,14.69,14.72,75200.0,10.3752,10.3752,10.3541,10.3752,75200.0
2010-04-12 15:35:00,14.72,14.72,14.71,14.72,48200.0,10.3752,10.3752,10.3682,10.3752,48200.0
2010-04-12 15:40:00,14.72,14.72,14.67,14.69,96800.0,10.3752,10.3752,10.34,10.3541,96800.0
2010-04-12 15:45:00,14.69,14.69,14.67,14.68,68800.0,10.3541,10.3541,10.34,10.347,68800.0
2010-04-12 15:50:00,14.68,14.68,14.66,14.67,71200.0,10.347,10.347,10.3329,10.34,71200.0
2010-04-12 15:55:00,14.67,14.69,14.66,14.69,92600.0,10.34,10.3541,10.3329,10.3541,92600.0
2010-04-13 09:30:00,14.61,14.65,14.59,14.6,58200.0,10.2977,10.3259,10.2836,10.2906,58200.0
2010-04-13 09:35:00,14.58,14.62,14.58,14.59,27400.0,10.2766,10.3047,10.2766,10.2836,27400.0
2010-04-13 09:40:00,14.6,14.65,14.59,14.65,35600.0,10.2906,10.3259,10.2836,10.3259,35600.0
2010-04-13 09:45:00,14.65,14.65,14.61,14.64,55000.0,10.3259,10.3259,10.2977,10.3188,55000.0
2010-04-13 09:50:00,14.63,14.7,14.63,14.67,26400.0,10.3118,10.3611,10.3118,10.34,26400.0
2010-04-13 09:55:00,14.69,14.72,14.65,14.65,17800.0,10.3541,10.3752,10.3259,10.3259,17800.0
2010-04-13 10:00:00,14.65,14.67,14.63,14.66,48200.0,10.3259,10.34,10.3118,10.3329,48200.0
2010-04-13 10:05:00,14.66,14.69,14.65,14.69,28600.0,10.3329,10.3541,10.3259,10.3541,28600.0
2010-04-13 10:10:00,14.69,14.7,14.68,14.69,20800.0,10.3541,10.3611,10.347,10.3541,20800.0
2010-04-13 10:15:00,14.69,14.7,14.63,14.63,22200.0,10.3541,10.3611,10.3118,10.3118,22200.0
2010-04-13 10:20:00,14.63,14.63,14.61,14.62,29600.0,10.3118,10.3118,10.2977,10.3047,29600.0
2010-04-13 10:25:00,14.61,14.62,14.6,14.6,49200.0,10.2977,10.3047,10.2906,10.2906,49200.0
2010-04-13 10:30:00,14.6,14.6,14.58,14.59,38400.0,10.2906,10.2906,10.2766,10.2836,38400.0
2010-04-13 10:35:00,14.6,14.6,14.5,14.53,68000.0,10.2906,10.2906,10.2202,10.2413,68000.0
2010-04-13 10:40:00,14.54,14.54,14.51,14.53,20800.0,10.2484,10.2484,10.2272,10.2413,20800.0
2010-04-13 10:45:00,14.52,14.55,14.51,14.55,24600.0,10.2343,10.2554,10.2272,10.2554,24600.0
2010-04-13 10:50:00,14.55,14.55,14.53,14.55,18400.0,10.2554,10.2554,10.2413,10.2554,18400.0
2010-04-13 10:55:00,14.55,14.55,14.53,14.54,16200.0,10.2554,10.2554,10.2413,10.2484,16200.0
2010-04-13 11:00:00,14.54,14.54,14.49,14.5,30600.0,10.2484,10.2484,10.2131,10.2202,30600.0
2010-04-13 11:05:00,14.51,14.54,14.51,14.53,35200.0,10.2272,10.2484,10.2272,10.2413,35200.0
2010-04-13 11:10:00,14.53,14.53,14.49,14.51,24200.0,10.2413,10.2413,10.2131,10.2272,24200.0
2010-04-13 11:15:00,14.51,14.54,14.51,14.54,18200.0,10.2272,10.2484,10.2272,10.2484,18200.0
2010-04-13 11:20:00,14.54,14.56,14.51,14.51,22000.0,10.2484,10.2625,10.2272,10.2272,22000.0
2010-04-13 11:25:00,14.51,14.52,14.49,14.49,9200.0,10.2272,10.2343,10.2131,10.2131,9200.0
2010-04-13 11:30:00,14.49,14.52,14.49,14.52,11400.0,10.2131,10.2343,10.2131,10.2343,11400.0
2010-04-13 11:35:00,14.52,14.54,14.51,14.52,47600.0,10.2343,10.2484,10.2272,10.2343,47600.0
2010-04-13 11:40:00,14.52,14.53,14.52,14.53,25400.0,10.2343,10.2413,10.2343,10.2413,25400.0
2010-04-13 11:45:00,14.52,14.52,14.51,14.51,5200.0,10.2343,10.2343,10.2272,10.2272,5200.0
2010-04-13 11:50:00,14.52,14.52,14.48,14.48,12600.0,10.2343,10.2343,10.2061,10.2061,12600.0
2010-04-13 11:55:00,14.49,14.51,14.49,14.51,14400.0,10.2131,10.2272,10.2131,10.2272,14400.0
2010-04-13 12:00:00,14.52,14.52,14.5,14.5,15000.0,10.2343,10.2343,10.2202,10.2202,15000.0
2010-04-13 12:05:00,14.5,14.51,14.5,14.5,6200.0,10.2202,10.2272,10.2202,10.2202,6200.0
2010-04-13 12:10:00,14.51,14.54,14.51,14.54,22200.0,10.2272,10.2484,10.2272,10.2484,22200.0
2010-04-13 12:15:00,14.54,14.56,14.54,14.56,19000.0,10.2484,10.2625,10.2484,10.2625,19000.0
2010-04-13 12:20:00,14.56,14.56,14.55,14.56,15200.0,10.2625,10.2625,10.2554,10.2625,15200.0
2010-04-13 12:25:00,14.56,14.61,14.56,14.6,22400.0,10.2625,10.2977,10.2625,10.2906,22400.0
2010-04-13 12:30:00,14.6,14.6,14.59,14.59,12600.0,10.2906,10.2906,10.2836,10.2836,12600.0
2010-04-13 12:35:00,14.58,14.61,14.58,14.61,25800.0,10.2766,10.2977,10.2766,10.2977,25800.0
2010-04-13 12:40:00,14.61,14.63,14.61,14.63,18800.0,10.2977,10.3118,10.2977,10.3118,18800.0
2010-04-13 12:45:00,14.63,14.63,14.63,14.63,8400.0,10.3118,10.3118,10.3118,10.3118,8400.0
2010-04-13 12:50:00,14.63,14.65,14.62,14.65,22600.0,10.3118,10.3259,10.3047,10.3259,22600.0
2010-04-13 12:55:00,14.64,14.7,14.64,14.69,45000.0,10.3188,10.3611,10.3188,10.3541,45000.0
2010-04-13 13:00:00,14.68,14.68,14.65,14.67,26200.0,10.347,10.347,10.3259,10.34,26200.0
2010-04-13 13:05:00,14.68,14.69,14.65,14.69,26400.0,10.347,10.3541,10.3259,10.3541,26400.0
2010-04-13 13:10:00,14.69,14.7,14.68,14.7,46200.0,10.3541,10.3611,10.347,10.3611,46200.0
2010-04-13 13:15:00,14.7,14.71,14.69,14.69,47600.0,10.3611,10.3682,10.3541,10.3541,47600.0
2010-04-13 13:20:00,14.68,14.68,14.67,14.67,7400.0,10.347,10.347,10.34,10.34,7400.0
2010-04-13 13:25:00,14.67,14.68,14.65,14.65,8000.0,10.34,10.347,10.3259,10.3259,8000.0
2010-04-13 13:30:00,14.65,14.66,14.65,14.66,5200.0,10.3259,10.3329,10.3259,10.3329,5200.0
2010-04-13 13:35:00,14.66,14.67,14.66,14.66,6200.0,10.3329,10.34,10.3329,10.3329,6200.0
2010-04-13 13:40:00,14.67,14.68,14.64,14.65,37800.0,10.34,10.347,10.3188,10.3259,37800.0
2010-04-13 13:45:00,14.65,14.67,14.65,14.67,6000.0,10.3259,10.34,10.3259,10.34,6000.0
2010-04-13 13:50:00,14.67,14.68,14.66,14.68,7800.0,10.34,10.347,10.3329,10.347,7800.0
2010-04-13 13:55:00,14.68,14.72,14.67,14.72,34800.0,10.347,10.3752,10.34,10.3752,34800.0
2010-04-13 14:00:00,14.72,14.72,14.69,14.7,26000.0,10.3752,10.3752,10.3541,10.3611,26000.0
2010-04-13 14:05:00,14.69,14.7,14.69,14.69,17000.0,10.3541,10.3611,10.3541,10.3541,17000.0
2010-04-13 14:10:00,14.69,14.7,14.66,14.68,11200.0,10.3541,10.3611,10.3329,10.347,11200.0
2010-04-13 14:15:00,14.68,14.69,14.67,14.68,9200.0,10.347,10.3541,10.34,10.347,9200.0
2010-04-13 14:20:00,14.67,14.68,14.66,14.68,22200.0,10.34,10.347,10.3329,10.347,22200.0
2010-04-13 14:25:00,14.68,14.68,14.67,14.68,13400.0,10.347,10.347,10.34,10.347,13400.0
2010-04-13 14:30:00,14.67,14.69,14.67,14.68,16000.0,10.34,10.3541,10.34,10.347,16000.0
2010-04-13 14:35:00,14.68,14.68,14.65,14.65,11600.0,10.347,10.347,10.3259,10.3259,11600.0
2010-04-13 14:40:00,14.65,14.67,14.63,14.63,17200.0,10.3259,10.34,10.3118,10.3118,17200.0
2010-04-13 14:45:00,14.63,14.65,14.63,14.65,12400.0,10.3118,10.3259,10.3118,10.3259,12400.0
2010-04-13 14:50:00,14.66,14.68,14.65,14.68,19800.0,10.3329,10.347,10.3259,10.347,19800.0
2010-04-13 14:55:00,14.68,14.68,14.64,14.66,20000.0,10.347,10.347,10.3188,10.3329,20000.0
2010-04-13 15:00:00,14.66,14.68,14.65,14.68,41400.0,10.3329,10.347,10.3259,10.347,41400.0
2010-04-13 15:05:00,14.68,14.68,14.68,14.68,9400.0,10.347,10.347,10.347,10.347,9400.0
2010-04-13 15:10:00,14.68,14.69,14.68,14.68,24800.0,10.347,10.3541,10.347,10.347,24800.0
2010-04-13 15:15:00,14.69,14.7,14.68,14.69,62400.0,10.3541,10.3611,10.347,10.3541,62400.0
2010-04-13 15:20:00,14.69,14.7,14.67,14.67,78800.0,10.3541,10.3611,10.34,10.34,78800.0
2010-04-13 15:25:00,14.67,14.69,14.67,14.68,53600.0,10.34,10.3541,10.34,10.347,53600.0
2010-04-13 15:30:00,14.67,14.7,14.67,14.7,43200.0,10.34,10.3611,10.34,10.3611,43200.0
2010-04-13 15:35:00,14.7,14.7,14.68,14.69,49400.0,10.3611,10.3611,10.347,10.3541,49400.0
2010-04-13 15:40:00,14.69,14.69,14.68,14.69,84000.0,10.3541,10.3541,10.347,10.3541,84000.0
2010-04-13 15:45:00,14.69,14.69,14.66,14.68,123200.0,10.3541,10.3541,10.3329,10.347,123200.0
2010-04-13 15:50:00,14.68,14.68,14.67,14.68,49200.0,10.347,10.347,10.34,10.347,49200.0
2010-04-13 15:55:00,14.67,14.68,14.67,14.68,78600.0,10.34,10.347,10.34,10.347,78600.0
2010-04-14 09:30:00,14.75,14.92,14.67,14.92,152800.0,10.3964,10.5162,10.34,10.5162,152800.0
2010-04-14 09:35:00,14.91,14.96,14.88,14.96,47000.0,10.5092,10.5444,10.488,10.5444,47000.0
2010-04-14 09:40:00,14.94,14.95,14.87,14.91,51000.0,10.5303,10.5373,10.481,10.5092,51000.0
2010-04-14 09:45:00,14.92,14.94,14.92,14.92,139600.0,10.5162,10.5303,10.5162,10.5162,139600.0
2010-04-14 09:50:00,14.92,14.94,14.92,14.94,65600.0,10.5162,10.5303,10.5162,10.5303,65600.0
2010-04-14 09:55:00,14.93,15.04,14.93,15.04,29200.0,10.5232,10.6008,10.5232,10.6008,29200.0
2010-04-14 10:00:00,15.03,15.03,14.95,15.0,31600.0,10.5937,10.5937,10.5373,10.5726,31600.0
2010-04-14 10:05:00,15.01,15.02,15.01,15.02,18400.0,10.5796,10.5867,10.5796,10.5867,18400.0
2010-04-14 10:10:00,15.03,15.04,15.0,15.01,49400.0,10.5937,10.6008,10.5726,10.5796,49400.0
2010-04-14 10:15:00,15.0,15.05,15.0,15.05,39000.0,10.5726,10.6078,10.5726,10.6078,39000.0
2010-04-14 10:20:00,15.05,15.06,15.03,15.04,35800.0,10.6078,10.6149,10.5937,10.6008,35800.0
2010-04-14 10:25:00,15.03,15.03,15.0,15.02,20000.0,10.5937,10.5937,10.5726,10.5867,20000.0
2010-04-14 10:30:00,15.02,15.06,15.01,15.02,37800.0,10.5867,10.6149,10.5796,10.5867,37800.0
2010-04-14 10:35:00,15.02,15.03,15.01,15.01,25400.0,10.5867,10.5937,10.5796,10.5796,25400.0
2010-04-14 10:40:00,14.99,15.01,14.96,14.96,75000.0,10.5655,10.5796,10.5444,10.5444,75000.0
2010-04-14 10:45:00,14.95,14.99,14.95,14.97,154400.0,10.5373,10.5655,10.5373,10.5514,154400.0
2010-04-14 10:50:00,14.97,15.0,14.97,15.0,47800.0,10.5514,10.5726,10.5514,10.5726,47800.0
2010-04-14 10:55:00,15.01,15.01,14.96,14.99,13800.0,10.5796,10.5796,10.5444,10.5655,13800.0
2010-04-14 11:00:00,15.0,15.01,14.97,14.98,23600.0,10.5726,10.5796,10.5514,10.5585,23600.0
2010-04-14 11:05:00,14.97,14.97,14.96,14.96,19600.0,10.5514,10.5514,10.5444,10.5444,19600.0
2010-04-14 11:10:00,14.96,14.97,14.96,14.97,15200.0,10.5444,10.5514,10.5444,10.5514,15200.0
2010-04-14 11:15:00,14.97,14.97,14.95,14.96,62800.0,10.5514,10.5514,10.5373,10.5444,62800.0
2010-04-14 11:20:00,14.95,14.97,14.95,14.96,88000.0,10.5373,10.5514,10.5373,10.5444,88000.0
2010-04-14 11:25:00,14.96,14.97,14.95,14.95,132200.0,10.5444,10.5514,10.5373,10.5373,132200.0
2010-04-14 11:30:00,14.95,14.95,14.89,14.9,34600.0,10.5373,10.5373,10.4951,10.5021,34600.0
2010-04-14 11:35:00,14.89,14.9,14.87,14.87,11400.0,10.4951,10.5021,10.481,10.481,11400.0
2010-04-14 11:40:00,14.88,14.94,14.88,14.92,33000.0,10.488,10.5303,10.488,10.5162,33000.0
2010-04-14 11:45:00,14.93,14.97,14.93,14.96,24800.0,10.5232,10.5514,10.5232,10.5444,24800.0
2010-04-14 11:50:00,14.96,14.96,14.95,14.96,7200.0,10.5444,10.5444,10.5373,10.5444,7200.0
2010-04-14 11:55:00,14.96,14.96,14.95,14.95,6000.0,10.5444,10.5444,10.5373,10.5373,6000.0
2010-04-14 12:00:00,14.95,14.96,14.95,14.96,8600.0,10.5373,10.5444,10.5373,10.5444,8600.0
2010-04-14 12:05:00,14.95,14.97,14.95,14.95,98000.0,10.5373,10.5514,10.5373,10.5373,98000.0
2010-04-14 12:10:00,14.95,14.97,14.95,14.97,15000.0,10.5373,10.5514,10.5373,10.5514,15000.0
2010-04-14 12:15:00,14.96,14.98,14.95,14.97,104400.0,10.5444,10.5585,10.5373,10.5514,104400.0
2010-04-14 12:20:00,14.97,14.98,14.95,14.95,104000.0,10.5514,10.5585,10.5373,10.5373,104000.0
2010-04-14 12:25:00,14.95,14.97,14.95,14.97,59000.0,10.5373,10.5514,10.5373,10.5514,59000.0
2010-04-14 12:30:00,14.96,14.97,14.95,14.96,101800.0,10.5444,10.5514,10.5373,10.5444,101800.0
2010-04-14 12:35:00,14.96,14.97,14.94,14.95,48600.0,10.5444,10.5514,10.5303,10.5373,48600.0
2010-04-14 12:40:00,14.95,14.95,14.94,14.95,8200.0,10.5373,10.5373,10.5303,10.5373,8200.0
2010-04-14 12:45:00,14.95,14.96,14.93,14.94,29800.0,10.5373,10.5444,10.5232,10.5303,29800.0
2010-04-14 12:50:00,14.95,14.95,14.94,14.95,14000.0,10.5373,10.5373,10.5303,10.5373,14000.0
2010-04-14 12:55:00,14.95,14.95,14.95,14.95,8400.0,10.5373,10.5373,10.5373,10.5373,8400.0
2010-04-14 13:00:00,14.95,14.97,14.95,14.96,66400.0,10.5373,10.5514,10.5373,10.5444,66400.0
2010-04-14 13:05:00,14.97,14.99,14.96,14.97,114800.0,10.5514,10.5655,10.5444,10.5514,114800.0
2010-04-14 13:10:00,14.97,14.97,14.95,14.95,23400.0,10.5514,10.5514,10.5373,10.5373,23400.0
2010-04-14 13:15:00,14.95,14.95,14.94,14.94,40400.0,10.5373,10.5373,10.5303,10.5303,40400.0
2010-04-14 13:20:00,14.94,14.95,14.94,14.95,9000.0,10.5303,10.5373,10.5303,10.5373,9000.0
2010-04-14 13:25:00,14.95,14.96,14.95,14.96,37600.0,10.5373,10.5444,10.5373,10.5444,37600.0
2010-04-14 13:30:00,14.96,14.97,14.96,14.97,200800.0,10.5444,10.5514,10.5444,10.5514,200800.0
2010-04-14 13:35:00,14.97,14.99,14.97,14.97,31000.0,10.5514,10.5655,10.5514,10.5514,31000.0
2010-04-14 13:40:00,14.99,14.99,14.97,14.97,34800.0,10.5655,10.5655,10.5514,10.5514,34800.0
2010-04-14 13:45:00,14.96,14.97,14.96,14.97,24000.0,10.5444,10.5514,10.5444,10.5514,24000.0
2010-04-14 13:50:00,14.97,14.97,14.96,14.97,24200.0,10.5514,10.5514,10.5444,10.5514,24200.0
2010-04-14 13:55:00,14.96,14.97,14.92,14.93,91400.0,10.5444,10.5514,10.5162,10.5232,91400.0
2010-04-14 14:00:00,14.93,14.94,14.92,14.94,22000.0,10.5232,10.5303,10.5162,10.5303,22000.0
2010-04-14 14:05:00,14.94,14.95,14.93,14.95,32000.0,10.5303,10.5373,10.5232,10.5373,32000.0
2010-04-14 14:10:00,14.95,14.97,14.94,14.97,24400.0,10.5373,10.5514,10.5303,10.5514,24400.0
2010-04-14 14:15:00,14.97,14.97,14.94,14.95,35800.0,10.5514,10.5514,10.5303,10.5373,35800.0
2010-04-14 14:20:00,14.95,15.0,14.95,15.0,22200.0,10.5373,10.5726,10.5373,10.5726,22200.0
2010-04-14 14:25:00,15.0,15.0,14.99,15.0,17400.0,10.5726,10.5726,10.5655,10.5726,17400.0
2010-04-14 14:30:00,15.0,15.01,14.99,15.0,16200.0,10.5726,10.5796,10.5655,10.5726,16200.0
2010-04-14 14:35:00,15.01,15.02,15.0,15.02,29800.0,10.5796,10.5867,10.5726,10.5867,29800.0
2010-04-14 14:40:00,15.02,15.04,15.01,15.04,24800.0,10.5867,10.6008,10.5796,10.6008,24800.0
2010-04-14 14:45:00,15.04,15.04,14.99,14.99,44600.0,10.6008,10.6008,10.5655,10.5655,44600.0
2010-04-14 14:50:00,14.99,15.01,14.99,15.01,39200.0,10.5655,10.5796,10.5655,10.5796,39200.0
2010-04-14 14:55:00,15.01,15.01,14.99,15.01,28400.0,10.5796,10.5796,10.5655,10.5796,28400.0
2010-04-14 15:00:00,15.01,15.01,14.99,15.0,37200.0,10.5796,10.5796,10.5655,10.5726,37200.0
2010-04-14 15:05:00,14.99,15.01,14.99,15.01,46800.0,10.5655,10.5796,10.5655,10.5796,46800.0
2010-04-14 15:10:00,15.01,15.02,15.01,15.01,37600.0,10.5796,10.5867,10.5796,10.5796,37600.0
2010-04-14 15:15:00,15.01,15.02,15.01,15.02,47200.0,10.5796,10.5867,10.5796,10.5867,47200.0
2010-04-14 15:20:00,15.01,15.04,15.01,15.04,146600.0,10.5796,10.6008,10.5796,10.6008,146600.0
2010-04-14 15:25:00,15.04,15.06,15.04,15.06,48800.0,10.6008,10.6149,10.6008,10.6149,48800.0
2010-04-14 15:30:00,15.06,15.08,15.05,15.07,89000.0,10.6149,10.629,10.6078,10.6219,89000.0
2010-04-14 15:35:00,15.08,15.09,15.07,15.09,117000.0,10.629,10.636,10.6219,10.636,117000.0
2010-04-14 15:40:00,15.09,15.1,15.07,15.08,127400.0,10.636,10.6431,10.6219,10.629,127400.0
2010-04-14 15:45:00,15.08,15.08,15.06,15.07,156200.0,10.629,10.629,10.6149,10.6219,156200.0
2010-04-14 15:50:00,15.08,15.08,15.04,15.04,179000.0,10.629,10.629,10.6008,10.6008,179000.0
2010-04-14 15:55:00,15.04,15.04,15.0,15.03,409600.0,10.6008,10.6008,10.5726,10.5937,409600.0
2010-04-15 09:30:00,14.97,15.01,14.88,14.93,37800.0,10.5514,10.5796,10.488,10.5232,37800.0
2010-04-15 09:35:00,14.92,14.93,14.85,14.9,52200.0,10.5162,10.5232,10.4669,10.5021,52200.0
2010-04-15 09:40:00,14.92,14.94,14.9,14.93,76600.0,10.5162,10.5303,10.5021,10.5232,76600.0
2010-04-15 09:45:00,14.94,15.05,14.93,15.05,41800.0,10.5303,10.6078,10.5232,10.6078,41800.0
2010-04-15 09:50:00,15.05,15.05,15.01,15.01,34600.0,10.6078,10.6078,10.5796,10.5796,34600.0
2010-04-15 09:55:00,15.02,15.02,14.97,14.99,20400.0,10.5867,10.5867,10.5514,10.5655,20400.0
2010-04-15 10:00:00,14.99,14.99,14.97,14.97,28800.0,10.5655,10.5655,10.5514,10.5514,28800.0
2010-04-15 10:05:00,14.98,15.01,14.97,14.99,28800.0,10.5585,10.5796,10.5514,10.5655,28800.0
2010-04-15 10:10:00,14.98,14.99,14.97,14.99,22000.0,10.5585,10.5655,10.5514,10.5655,22000.0
2010-04-15 10:15:00,14.99,15.05,14.99,15.05,66200.0,10.5655,10.6078,10.5655,10.6078,66200.0
2010-04-15 10:20:00,15.05,15.09,15.05,15.08,25000.0,10.6078,10.636,10.6078,10.629,25000.0
2010-04-15 10:25:00,15.09,15.11,15.08,15.08,44400.0,10.636,10.6501,10.629,10.629,44400.0
2010-04-15 10:30:00,15.09,15.12,15.09,15.12,18000.0,10.636,10.6572,10.636,10.6572,18000.0
2010-04-15 10:35:00,15.12,15.13,15.09,15.13,18800.0,10.6572,10.6642,10.636,10.6642,18800.0
2010-04-15 10:40:00,15.13,15.13,15.11,15.13,20600.0,10.6642,10.6642,10.6501,10.6642,20600.0
2010-04-15 10:45:00,15.13,15.15,15.11,15.15,48600.0,10.6642,10.6783,10.6501,10.6783,48600.0
2010-04-15 10:50:00,15.15,15.18,15.15,15.17,38800.0,10.6783,10.6995,10.6783,10.6924,38800.0
2010-04-15 10:55:00,15.16,15.16,15.13,15.15,17000.0,10.6854,10.6854,10.6642,10.6783,17000.0
2010-04-15 11:00:00,15.16,15.17,15.13,15.13,14200.0,10.6854,10.6924,10.6642,10.6642,14200.0
2010-04-15 11:05:00,15.13,15.14,15.12,15.13,17200.0,10.6642,10.6713,10.6572,10.6642,17200.0
2010-04-15 11:10:00,15.13,15.14,15.13,15.13,48800.0,10.6642,10.6713,10.6642,10.6642,48800.0
2010-04-15 11:15:00,15.13,15.14,15.12,15.13,16000.0,10.6642,10.6713,10.6572,10.6642,16000.0
2010-04-15 11:20:00,15.13,15.13,15.11,15.11,31800.0,10.6642,10.6642,10.6501,10.6501,31800.0
2010-04-15 11:25:00,15.12,15.12,15.1,15.11,22400.0,10.6572,10.6572,10.6431,10.6501,22400.0
2010-04-15 11:30:00,15.11,15.12,15.09,15.09,32600.0,10.6501,10.6572,10.636,10.636,32600.0
2010-04-15 11:35:00,15.09,15.12,15.09,15.11,17600.0,10.636,10.6572,10.636,10.6501,17600.0
2010-04-15 11:40:00,15.11,15.11,15.08,15.08,18400.0,10.6501,10.6501,10.629,10.629,18400.0
2010-04-15 11:45:00,15.07,15.07,15.05,15.06,19200.0,10.6219,10.6219,10.6078,10.6149,19200.0
2010-04-15 11:50:00,15.05,15.06,15.03,15.03,10600.0,10.6078,10.6149,10.5937,10.5937,10600.0
2010-04-15 11:55:00,15.03,15.03,15.0,15.01,18400.0,10.5937,10.5937,10.5726,10.5796,18400.0
2010-04-15 12:00:00,15.01,15.03,15.0,15.03,17000.0,10.5796,10.5937,10.5726,10.5937,17000.0
2010-04-15 12:05:00,15.03,15.04,15.02,15.04,9600.0,10.5937,10.6008,10.5867,10.6008,9600.0
2010-04-15 12:10:00,15.03,15.07,15.02,15.07,32200.0,10.5937,10.6219,10.5867,10.6219,32200.0
2010-04-15 12:15:00,15.07,15.09,15.06,15.08,28600.0,10.6219,10.636,10.6149,10.629,28600.0
2010-04-15 12:20:00,15.07,15.09,15.06,15.06,31200.0,10.6219,10.636,10.6149,10.6149,31200.0
2010-04-15 12:25:00,15.06,15.06,15.05,15.06,22000.0,10.6149,10.6149,10.6078,10.6149,22000.0
2010-04-15 12:30:00,15.06,15.06,15.06,15.06,11000.0,10.6149,10.6149,10.6149,10.6149,11000.0
2010-04-15 12:35:00,15.06,15.08,15.06,15.07,13400.0,10.6149,10.629,10.6149,10.6219,13400.0
2010-04-15 12:40:00,15.08,15.09,15.04,15.04,64000.0,10.629,10.636,10.6008,10.6008,64000.0
2010-04-15 12:45:00,15.04,15.06,15.04,15.06,11800.0,10.6008,10.6149,10.6008,10.6149,11800.0
2010-04-15 12:50:00,15.06,15.06,15.04,15.06,32000.0,10.6149,10.6149,10.6008,10.6149,32000.0
2010-04-15 12:55:00,15.06,15.06,15.05,15.06,9400.0,10.6149,10.6149,10.6078,10.6149,9400.0
2010-04-15 13:00:00,15.06,15.08,15.06,15.08,16400.0,10.6149,10.629,10.6149,10.629,16400.0
2010-04-15 13:05:00,15.08,15.08,15.06,15.08,11800.0,10.629,10.629,10.6149,10.629,11800.0
2010-04-15 13:10:00,15.07,15.08,15.06,15.06,12600.0,10.6219,10.629,10.6149,10.6149,12600.0
2010-04-15 13:15:00,15.06,15.07,15.06,15.06,36600.0,10.6149,10.6219,10.6149,10.6149,36600.0
2010-04-15 13:20:00,15.07,15.09,15.06,15.09,16600.0,10.6219,10.636,10.6149,10.636,16600.0
2010-04-15 13:25:00,15.09,15.11,15.09,15.11,20000.0,10.636,10.6501,10.636,10.6501,20000.0
2010-04-15 13:30:00,15.12,15.12,15.1,15.1,9400.0,10.6572,10.6572,10.6431,10.6431,9400.0
2010-04-15 13:35:00,15.1,15.12,15.1,15.12,6400.0,10.6431,10.6572,10.6431,10.6572,6400.0
2010-04-15 13:40:00,15.12,15.12,15.11,15.12,6600.0,10.6572,10.6572,10.6501,10.6572,6600.0
2010-04-15 13:45:00,15.12,15.12,15.11,15.11,10200.0,10.6572,10.6572,10.6501,10.6501,10200.0
2010-04-15 13:50:00,15.11,15.12,15.09,15.09,18800.0,10.6501,10.6572,10.636,10.636,18800.0
2010-04-15 13:55:00,15.09,15.1,15.07,15.08,47600.0,10.636,10.6431,10.6219,10.629,47600.0
2010-04-15 14:00:00,15.07,15.1,15.07,15.1,26400.0,10.6219,10.6431,10.6219,10.6431,26400.0
2010-04-15 14:05:00,15.1,15.12,15.09,15.12,25400.0,10.6431,10.6572,10.636,10.6572,25400.0
2010-04-15 14:10:00,15.11,15.12,15.1,15.12,22200.0,10.6501,10.6572,10.6431,10.6572,22200.0
2010-04-15 14:15:00,15.12,15.13,15.11,15.13,18600.0,10.6572,10.6642,10.6501,10.6642,18600.0
2010-04-15 14:20:00,15.13,15.15,15.13,15.15,14600.0,10.6642,10.6783,10.6642,10.6783,14600.0
2010-04-15 14:25:00,15.15,15.15,15.14,15.15,57400.0,10.6783,10.6783,10.6713,10.6783,57400.0
2010-04-15 14:30:00,15.15,15.15,15.13,15.14,19600.0,10.6783,10.6783,10.6642,10.6713,19600.0
2010-04-15 14:35:00,15.13,15.14,15.13,15.13,12600.0,10.6642,10.6713,10.6642,10.6642,12600.0
2010-04-15 14:40:00,15.13,15.14,15.13,15.13,10000.0,10.6642,10.6713,10.6642,10.6642,10000.0
2010-04-15 14:45:00,15.13,15.14,15.11,15.11,36000.0,10.6642,10.6713,10.6501,10.6501,36000.0
2010-04-15 14:50:00,15.12,15.12,15.1,15.1,41800.0,10.6572,10.6572,10.6431,10.6431,41800.0
2010-04-15 14:55:00,15.1,15.1,15.07,15.09,36000.0,10.6431,10.6431,10.6219,10.636,36000.0
2010-04-15 15:00:00,15.09,15.1,15.06,15.06,52600.0,10.636,10.6431,10.6149,10.6149,52600.0
2010-04-15 15:05:00,15.06,15.09,15.06,15.08,24200.0,10.6149,10.636,10.6149,10.629,24200.0
2010-04-15 15:10:00,15.08,15.11,15.08,15.08,30600.0,10.629,10.6501,10.629,10.629,30600.0
2010-04-15 15:15:00,15.08,15.12,15.07,15.11,83000.0,10.629,10.6572,10.6219,10.6501,83000.0
2010-04-15 15:20:00,15.11,15.12,15.1,15.11,91600.0,10.6501,10.6572,10.6431,10.6501,91600.0
2010-04-15 15:25:00,15.11,15.11,15.09,15.1,30600.0,10.6501,10.6501,10.636,10.6431,30600.0
2010-04-15 15:30:00,15.1,15.11,15.06,15.07,64400.0,10.6431,10.6501,10.6149,10.6219,64400.0
2010-04-15 15:35:00,15.07,15.07,15.04,15.04,59600.0,10.6219,10.6219,10.6008,10.6008,59600.0
2010-04-15 15:40:00,15.04,15.05,15.03,15.04,60200.0,10.6008,10.6078,10.5937,10.6008,60200.0
2010-04-15 15:45:00,15.03,15.04,15.02,15.03,184200.0,10.5937,10.6008,10.5867,10.5937,184200.0
2010-04-15 15:50:00,15.03,15.06,15.02,15.06,107000.0,10.5937,10.6149,10.5867,10.6149,107000.0
2010-04-15 15:55:00,15.06,15.07,15.04,15.06,217600.0,10.6149,10.6219,10.6008,10.6149,217600.0
2010-04-16 09:30:00,14.97,14.97,14.85,14.96,35600.0,10.5514,10.5514,10.4669,10.5444,35600.0
2010-04-16 09:35:00,14.96,15.03,14.94,15.02,16200.0,10.5444,10.5937,10.5303,10.5867,16200.0
2010-04-16 09:40:00,15.01,15.01,14.95,14.95,22400.0,10.5796,10.5796,10.5373,10.5373,22400.0
2010-04-16 09:45:00,14.95,14.95,14.9,14.91,32200.0,10.5373,10.5373,10.5021,10.5092,32200.0
2010-04-16 09:50:00,14.9,14.92,14.86,14.88,27200.0,10.5021,10.5162,10.4739,10.488,27200.0
2010-04-16 09:55:00,14.88,14.88,14.81,14.83,42800.0,10.488,10.488,10.4387,10.4528,42800.0
2010-04-16 10:00:00,14.83,14.88,14.82,14.85,26600.0,10.4528,10.488,10.4457,10.4669,26600.0
2010-04-16 10:05:00,14.85,14.86,14.79,14.8,41000.0,10.4669,10.4739,10.4246,10.4316,41000.0
2010-04-16 10:10:00,14.8,14.87,14.8,14.87,12600.0,10.4316,10.481,10.4316,10.481,12600.0
2010-04-16 10:15:00,14.87,14.92,14.87,14.92,20400.0,10.481,10.5162,10.481,10.5162,20400.0
2010-04-16 10:20:00,14.92,14.94,14.84,14.84,27200.0,10.5162,10.5303,10.4598,10.4598,27200.0
2010-04-16 10:25:00,14.85,14.89,14.85,14.87,19600.0,10.4669,10.4951,10.4669,10.481,19600.0
2010-04-16 10:30:00,14.86,14.91,14.86,14.9,35000.0,10.4739,10.5092,10.4739,10.5021,35000.0
2010-04-16 10:35:00,14.9,14.91,14.79,14.79,45800.0,10.5021,10.5092,10.4246,10.4246,45800.0
2010-04-16 10:40:00,14.81,14.89,14.81,14.85,20000.0,10.4387,10.4951,10.4387,10.4669,20000.0
2010-04-16 10:45:00,14.84,14.87,14.78,14.79,40000.0,10.4598,10.481,10.4175,10.4246,40000.0
2010-04-16 10:50:00,14.78,14.79,14.7,14.72,39600.0,10.4175,10.4246,10.3611,10.3752,39600.0
2010-04-16 10:55:00,14.72,14.81,14.69,14.77,40000.0,10.3752,10.4387,10.3541,10.4105,40000.0
2010-04-16 11:00:00,14.76,14.84,14.76,14.84,28600.0,10.4034,10.4598,10.4034,10.4598,28600.0
2010-04-16 11:05:00,14.83,14.85,14.81,14.83,23800.0,10.4528,10.4669,10.4387,10.4528,23800.0
2010-04-16 11:10:00,14.84,14.84,14.78,14.78,32800.0,10.4598,10.4598,10.4175,10.4175,32800.0
2010-04-16 11:15:00,14.78,14.8,14.72,14.74,50600.0,10.4175,10.4316,10.3752,10.3893,50600.0
2010-04-16 11:20:00,14.74,14.8,14.73,14.78,99200.0,10.3893,10.4316,10.3823,10.4175,99200.0
2010-04-16 11:25:00,14.78,14.82,14.78,14.79,30800.0,10.4175,10.4457,10.4175,10.4246,30800.0
2010-04-16 11:30:00,14.79,14.8,14.77,14.8,32400.0,10.4246,10.4316,10.4105,10.4316,32400.0
2010-04-16 11:35:00,14.79,14.81,14.78,14.8,29200.0,10.4246,10.4387,10.4175,10.4316,29200.0
2010-04-16 11:40:00,14.8,14.84,14.8,14.84,18600.0,10.4316,10.4598,10.4316,10.4598,18600.0
2010-04-16 11:45:00,14.83,14.84,14.77,14.79,75400.0,10.4528,10.4598,10.4105,10.4246,75400.0
2010-04-16 11:50:00,14.8,14.8,14.71,14.75,53200.0,10.4316,10.4316,10.3682,10.3964,53200.0
2010-04-16 11:55:00,14.74,14.76,14.71,14.72,34200.0,10.3893,10.4034,10.3682,10.3752,34200.0
2010-04-16 12:00:00,14.72,14.73,14.69,14.73,73000.0,10.3752,10.3823,10.3541,10.3823,73000.0
2010-04-16 12:05:00,14.72,14.74,14.69,14.72,46200.0,10.3752,10.3893,10.3541,10.3752,46200.0
2010-04-16 12:10:00,14.72,14.72,14.69,14.72,29000.0,10.3752,10.3752,10.3541,10.3752,29000.0
2010-04-16 12:15:00,14.71,14.72,14.7,14.72,20200.0,10.3682,10.3752,10.3611,10.3752,20200.0
2010-04-16 12:20:00,14.72,14.74,14.71,14.73,13400.0,10.3752,10.3893,10.3682,10.3823,13400.0
2010-04-16 12:25:00,14.74,14.74,14.72,14.73,13400.0,10.3893,10.3893,10.3752,10.3823,13400.0
2010-04-16 12:30:00,14.73,14.74,14.71,14.72,22200.0,10.3823,10.3893,10.3682,10.3752,22200.0
2010-04-16 12:35:00,14.72,14.72,14.63,14.63,151200.0,10.3752,10.3752,10.3118,10.3118,151200.0
2010-04-16 12:40:00,14.65,14.67,14.63,14.67,35000.0,10.3259,10.34,10.3118,10.34,35000.0
2010-04-16 12:45:00,14.67,14.71,14.66,14.68,53200.0,10.34,10.3682,10.3329,10.347,53200.0
2010-04-16 12:50:00,14.68,14.71,14.68,14.69,52200.0,10.347,10.3682,10.347,10.3541,52200.0
2010-04-16 12:55:00,14.7,14.72,14.7,14.71,43000.0,10.3611,10.3752,10.3611,10.3682,43000.0
2010-04-16 13:00:00,14.71,14.74,14.71,14.73,35000.0,10.3682,10.3893,10.3682,10.3823,35000.0
2010-04-16 13:05:00,14.74,14.76,14.73,14.74,32200.0,10.3893,10.4034,10.3823,10.3893,32200.0
2010-04-16 13:10:00,14.75,14.75,14.73,14.73,15600.0,10.3964,10.3964,10.3823,10.3823,15600.0
2010-04-16 13:15:00,14.72,14.72,14.69,14.7,21000.0,10.3752,10.3752,10.3541,10.3611,21000.0
2010-04-16 13:20:00,14.69,14.7,14.67,14.67,9800.0,10.3541,10.3611,10.34,10.34,9800.0
2010-04-16 13:25:00,14.67,14.71,14.67,14.67,13600.0,10.34,10.3682,10.34,10.34,13600.0
2010-04-16 13:30:00,14.67,14.68,14.66,14.67,8600.0,10.34,10.347,10.3329,10.34,8600.0
2010-04-16 13:35:00,14.68,14.68,14.65,14.67,22600.0,10.347,10.347,10.3259,10.34,22600.0
2010-04-16 13:40:00,14.67,14.72,14.67,14.72,28200.0,10.34,10.3752,10.34,10.3752,28200.0
2010-04-16 13:45:00,14.72,14.74,14.71,14.74,38000.0,10.3752,10.3893,10.3682,10.3893,38000.0
2010-04-16 13:50:00,14.74,14.75,14.74,14.74,27400.0,10.3893,10.3964,10.3893,10.3893,27400.0
2010-04-16 13:55:00,14.74,14.77,14.74,14.76,27400.0,10.3893,10.4105,10.3893,10.4034,27400.0
2010-04-16 14:00:00,14.76,14.8,14.74,14.8,37400.0,10.4034,10.4316,10.3893,10.4316,37400.0
2010-04-16 14:05:00,14.79,14.83,14.78,14.81,36200.0,10.4246,10.4528,10.4175,10.4387,36200.0
2010-04-16 14:10:00,14.81,14.88,14.81,14.85,53000.0,10.4387,10.488,10.4387,10.4669,53000.0
2010-04-16 14:15:00,14.86,14.88,14.86,14.87,27400.0,10.4739,10.488,10.4739,10.481,27400.0
2010-04-16 14:20:00,14.86,14.88,14.86,14.86,26000.0,10.4739,10.488,10.4739,10.4739,26000.0
2010-04-16 14:25:00,14.85,14.88,14.85,14.88,55200.0,10.4669,10.488,10.4669,10.488,55200.0
2010-04-16 14:30:00,14.88,14.9,14.88,14.9,20800.0,10.488,10.5021,10.488,10.5021,20800.0
2010-04-16 14:35:00,14.9,14.9,14.88,14.88,23600.0,10.5021,10.5021,10.488,10.488,23600.0
2010-04-16 14:40:00,14.88,14.92,14.88,14.9,41800.0,10.488,10.5162,10.488,10.5021,41800.0
2010-04-16 14:45:00,14.9,14.9,14.87,14.88,13000.0,10.5021,10.5021,10.481,10.488,13000.0
2010-04-16 14:50:00,14.88,14.88,14.87,14.88,30000.0,10.488,10.488,10.481,10.488,30000.0
2010-04-16 14:55:00,14.88,14.88,14.84,14.85,20800.0,10.488,10.488,10.4598,10.4669,20800.0
2010-04-16 15:00:00,14.84,14.87,14.83,14.83,132000.0,10.4598,10.481,10.4528,10.4528,132000.0
2010-04-16 15:05:00,14.83,14.84,14.79,14.81,72800.0,10.4528,10.4598,10.4246,10.4387,72800.0
2010-04-16 15:10:00,14.81,14.83,14.79,14.81,42800.0,10.4387,10.4528,10.4246,10.4387,42800.0
2010-04-16 15:15:00,14.81,14.84,14.79,14.8,64400.0,10.4387,10.4598,10.4246,10.4316,64400.0
2010-04-16 15:20:00,14.8,14.85,14.8,14.84,35600.0,10.4316,10.4669,10.4316,10.4598,35600.0
2010-04-16 15:25:00,14.84,14.84,14.77,14.78,117600.0,10.4598,10.4598,10.4105,10.4175,117600.0
2010-04-16 15:30:00,14.78,14.81,14.76,14.8,60400.0,10.4175,10.4387,10.4034,10.4316,60400.0
2010-04-16 15:35:00,14.8,14.82,14.79,14.82,52200.0,10.4316,10.4457,10.4246,10.4457,52200.0
2010-04-16 15:40:00,14.82,14.82,14.79,14.81,66400.0,10.4457,10.4457,10.4246,10.4387,66400.0
2010-04-16 15:45:00,14.81,14.85,14.79,14.8,189400.0,10.4387,10.4669,10.4246,10.4316,189400.0
2010-04-16 15:50:00,14.8,14.84,14.79,14.81,162200.0,10.4316,10.4598,10.4246,10.4387,162200.0
2010-04-16 15:55:00,14.81,14.83,14.77,14.77,189800.0,10.4387,10.4528,10.4105,10.4105,189800.0
2010-04-19 09:30:00,14.65,14.69,14.59,14.65,91800.0,10.3259,10.3541,10.2836,10.3259,91800.0
2010-04-19 09:35:00,14.65,14.69,14.59,14.6,43200.0,10.3259,10.3541,10.2836,10.2906,43200.0
2010-04-19 09:40:00,14.61,14.65,14.6,14.65,41000.0,10.2977,10.3259,10.2906,10.3259,41000.0
2010-04-19 09:45:00,14.65,14.65,14.63,14.65,36200.0,10.3259,10.3259,10.3118,10.3259,36200.0
2010-04-19 09:50:00,14.65,14.67,14.65,14.65,57600.0,10.3259,10.34,10.3259,10.3259,57600.0
2010-04-19 09:55:00,14.65,14.68,14.65,14.65,59400.0,10.3259,10.347,10.3259,10.3259,59400.0
2010-04-19 10:00:00,14.64,14.65,14.63,14.63,44400.0,10.3188,10.3259,10.3118,10.3118,44400.0
2010-04-19 10:05:00,14.63,14.65,14.62,14.62,62200.0,10.3118,10.3259,10.3047,10.3047,62200.0
2010-04-19 10:10:00,14.63,14.63,14.61,14.61,53000.0,10.3118,10.3118,10.2977,10.2977,53000.0
2010-04-19 10:15:00,14.61,14.63,14.59,14.59,64400.0,10.2977,10.3118,10.2836,10.2836,64400.0
2010-04-19 10:20:00,14.6,14.62,14.57,14.59,41600.0,10.2906,10.3047,10.2695,10.2836,41600.0
2010-04-19 10:25:00,14.59,14.6,14.53,14.53,83600.0,10.2836,10.2906,10.2413,10.2413,83600.0
2010-04-19 10:30:00,14.53,14.55,14.53,14.53,68000.0,10.2413,10.2554,10.2413,10.2413,68000.0
2010-04-19 10:35:00,14.53,14.53,14.44,14.45,91200.0,10.2413,10.2413,10.1779,10.1849,91200.0
2010-04-19 10:40:00,14.45,14.45,14.4,14.42,128200.0,10.1849,10.1849,10.1497,10.1638,128200.0
2010-04-19 10:45:00,14.42,14.43,14.37,14.38,66000.0,10.1638,10.1708,10.1285,10.1356,66000.0
2010-04-19 10:50:00,14.38,14.4,14.33,14.34,61400.0,10.1356,10.1497,10.1003,10.1074,61400.0
2010-04-19 10:55:00,14.33,14.37,14.3,14.31,105000.0,10.1003,10.1285,10.0792,10.0862,105000.0
2010-04-19 11:00:00,14.31,14.37,14.31,14.31,58600.0,10.0862,10.1285,10.0862,10.0862,58600.0
2010-04-19 11:05:00,14.3,14.33,14.29,14.3,49800.0,10.0792,10.1003,10.0721,10.0792,49800.0
2010-04-19 11:10:00,14.3,14.31,14.28,14.29,47600.0,10.0792,10.0862,10.0651,10.0721,47600.0
2010-04-19 11:15:00,14.29,14.37,14.29,14.37,38200.0,10.0721,10.1285,10.0721,10.1285,38200.0
2010-04-19 11:20:00,14.36,14.39,14.35,14.38,38200.0,10.1215,10.1426,10.1144,10.1356,38200.0
2010-04-19 11:25:00,14.38,14.39,14.34,14.38,33600.0,10.1356,10.1426,10.1074,10.1356,33600.0
2010-04-19 11:30:00,14.38,14.4,14.37,14.38,51000.0,10.1356,10.1497,10.1285,10.1356,51000.0
2010-04-19 11:35:00,14.38,14.38,14.33,14.35,52600.0,10.1356,10.1356,10.1003,10.1144,52600.0
2010-04-19 11:40:00,14.35,14.35,14.28,14.29,66400.0,10.1144,10.1144,10.0651,10.0721,66400.0
2010-04-19 11:45:00,14.28,14.28,14.21,14.22,69000.0,10.0651,10.0651,10.0158,10.0228,69000.0
2010-04-19 11:50:00,14.22,14.22,14.15,14.17,63000.0,10.0228,10.0228,9.9735,9.9876,63000.0
2010-04-19 11:55:00,14.16,14.16,14.09,14.09,65800.0,9.9805,9.9805,9.9312,9.9312,65800.0
2010-04-19 12:00:00,14.09,14.13,14.08,14.11,60600.0,9.9312,9.9594,9.9241,9.9453,60600.0
2010-04-19 12:05:00,14.11,14.11,14.01,14.02,130200.0,9.9453,9.9453,9.8748,9.8818,130200.0
2010-04-19 12:10:00,14.01,14.03,13.95,13.99,168400.0,9.8748,9.8889,9.8325,9.8607,168400.0
2010-04-19 12:15:00,13.99,14.05,13.99,14.05,57600.0,9.8607,9.903,9.8607,9.903,57600.0
2010-04-19 12:20:00,14.05,14.12,14.05,14.12,90200.0,9.903,9.9523,9.903,9.9523,90200.0
2010-04-19 12:25:00,14.12,14.13,14.09,14.09,29600.0,9.9523,9.9594,9.9312,9.9312,29600.0
2010-04-19 12:30:00,14.1,14.1,14.06,14.06,21000.0,9.9382,9.9382,9.91,9.91,21000.0
2010-04-19 12:35:00,14.06,14.09,14.06,14.08,23000.0,9.91,9.9312,9.91,9.9241,23000.0
2010-04-19 12:40:00,14.06,14.1,14.06,14.1,40200.0,9.91,9.9382,9.91,9.9382,40200.0
2010-04-19 12:45:00,14.1,14.12,14.09,14.12,56000.0,9.9382,9.9523,9.9312,9.9523,56000.0
2010-04-19 12:50:00,14.11,14.12,14.1,14.11,21400.0,9.9453,9.9523,9.9382,9.9453,21400.0
2010-04-19 12:55:00,14.11,14.12,14.11,14.11,24000.0,9.9453,9.9523,9.9453,9.9453,24000.0
2010-04-19 13:00:00,14.11,14.11,14.09,14.1,26200.0,9.9453,9.9453,9.9312,9.9382,26200.0
2010-04-19 13:05:00,14.09,14.09,14.06,14.06,12600.0,9.9312,9.9312,9.91,9.91,12600.0
2010-04-19 13:10:00,14.06,14.1,14.06,14.1,111200.0,9.91,9.9382,9.91,9.9382,111200.0
2010-04-19 13:15:00,14.1,14.11,14.1,14.11,44200.0,9.9382,9.9453,9.9382,9.9453,44200.0
2010-04-19 13:20:00,14.11,14.12,14.1,14.12,17400.0,9.9453,9.9523,9.9382,9.9523,17400.0
2010-04-19 13:25:00,14.12,14.15,14.09,14.11,47200.0,9.9523,9.9735,9.9312,9.9453,47200.0
2010-04-19 13:30:00,14.12,14.12,14.1,14.1,10000.0,9.9523,9.9523,9.9382,9.9382,10000.0
2010-04-19 13:35:00,14.1,14.11,14.09,14.09,13800.0,9.9382,9.9453,9.9312,9.9312,13800.0
2010-04-19 13:40:00,14.1,14.12,14.09,14.1,38000.0,9.9382,9.9523,9.9312,9.9382,38000.0
2010-04-19 13:45:00,14.1,14.11,14.06,14.06,23400.0,9.9382,9.9453,9.91,9.91,23400.0
2010-04-19 13:50:00,14.06,14.06,14.02,14.02,35800.0,9.91,9.91,9.8818,9.8818,35800.0
2010-04-19 13:55:00,14.02,14.03,14.0,14.0,45200.0,9.8818,9.8889,9.8677,9.8677,45200.0
2010-04-19 14:00:00,14.0,14.01,13.99,13.99,19400.0,9.8677,9.8748,9.8607,9.8607,19400.0
2010-04-19 14:05:00,14.0,14.03,13.99,14.02,68800.0,9.8677,9.8889,9.8607,9.8818,68800.0
2010-04-19 14:10:00,14.02,14.05,14.02,14.03,40000.0,9.8818,9.903,9.8818,9.8889,40000.0
2010-04-19 14:15:00,14.03,14.05,14.02,14.05,44200.0,9.8889,9.903,9.8818,9.903,44200.0
2010-04-19 14:20:00,14.05,14.05,14.04,14.05,36400.0,9.903,9.903,9.8959,9.903,36400.0
2010-04-19 14:25:00,14.05,14.09,14.05,14.08,35200.0,9.903,9.9312,9.903,9.9241,35200.0
2010-04-19 14:30:00,14.08,14.1,14.08,14.08,34200.0,9.9241,9.9382,9.9241,9.9241,34200.0
2010-04-19 14:35:00,14.08,14.1,14.06,14.1,49200.0,9.9241,9.9382,9.91,9.9382,49200.0
2010-04-19 14:40:00,14.1,14.1,14.08,14.1,60400.0,9.9382,9.9382,9.9241,9.9382,60400.0
2010-04-19 14:45:00,14.09,14.09,14.05,14.06,76400.0,9.9312,9.9312,9.903,9.91,76400.0
2010-04-19 14:50:00,14.06,14.08,14.06,14.08,30000.0,9.91,9.9241,9.91,9.9241,30000.0
2010-04-19 14:55:00,14.08,14.09,14.07,14.09,45400.0,9.9241,9.9312,9.9171,9.9312,45400.0
2010-04-19 15:00:00,14.09,14.12,14.09,14.1,154600.0,9.9312,9.9523,9.9312,9.9382,154600.0
2010-04-19 15:05:00,14.1,14.13,14.1,14.13,53800.0,9.9382,9.9594,9.9382,9.9594,53800.0
2010-04-19 15:10:00,14.13,14.16,14.13,14.15,85000.0,9.9594,9.9805,9.9594,9.9735,85000.0
2010-04-19 15:15:00,14.15,14.18,14.15,14.17,138000.0,9.9735,9.9946,9.9735,9.9876,138000.0
2010-04-19 15:20:00,14.17,14.2,14.16,14.18,94800.0,9.9876,10.0087,9.9805,9.9946,94800.0
2010-04-19 15:25:00,14.18,14.2,14.17,14.18,48000.0,9.9946,10.0087,9.9876,9.9946,48000.0
2010-04-19 15:30:00,14.19,14.19,14.16,14.17,82800.0,10.0017,10.0017,9.9805,9.9876,82800.0
2010-04-19 15:35:00,14.17,14.18,14.13,14.15,58800.0,9.9876,9.9946,9.9594,9.9735,58800.0
2010-04-19 15:40:00,14.15,14.15,14.12,14.15,56000.0,9.9735,9.9735,9.9523,9.9735,56000.0
2010-04-19 15:45:00,14.15,14.22,14.15,14.2,79400.0,9.9735,10.0228,9.9735,10.0087,79400.0
2010-04-19 15:50:00,14.2,14.2,14.19,14.19,52400.0,10.0087,10.0087,10.0017,10.0017,52400.0
2010-04-19 15:55:00,14.19,14.21,14.19,14.2,146800.0,10.0017,10.0158,10.0017,10.0087,146800.0
2010-04-20 09:30:00,14.29,14.46,14.29,14.4,144200.0,10.0721,10.192,10.0721,10.1497,144200.0
2010-04-20 09:35:00,14.4,14.47,14.38,14.43,87400.0,10.1497,10.199,10.1356,10.1708,87400.0
2010-04-20 09:40:00,14.43,14.44,14.4,14.42,80600.0,10.1708,10.1779,10.1497,10.1638,80600.0
2010-04-20 09:45:00,14.43,14.44,14.36,14.37,171400.0,10.1708,10.1779,10.1215,10.1285,171400.0
2010-04-20 09:50:00,14.36,14.36,14.3,14.36,33600.0,10.1215,10.1215,10.0792,10.1215,33600.0
2010-04-20 09:55:00,14.36,14.43,14.32,14.32,32800.0,10.1215,10.1708,10.0933,10.0933,32800.0
2010-04-20 10:00:00,14.33,14.4,14.33,14.38,21000.0,10.1003,10.1497,10.1003,10.1356,21000.0
2010-04-20 10:05:00,14.38,14.39,14.32,14.36,28400.0,10.1356,10.1426,10.0933,10.1215,28400.0
2010-04-20 10:10:00,14.37,14.4,14.34,14.38,81000.0,10.1285,10.1497,10.1074,10.1356,81000.0
2010-04-20 10:15:00,14.37,14.38,14.27,14.28,75200.0,10.1285,10.1356,10.0581,10.0651,75200.0
2010-04-20 10:20:00,14.29,14.29,14.24,14.27,33600.0,10.0721,10.0721,10.0369,10.0581,33600.0
2010-04-20 10:25:00,14.27,14.28,14.23,14.23,15200.0,10.0581,10.0651,10.0299,10.0299,15200.0
2010-04-20 10:30:00,14.22,14.28,14.19,14.28,26600.0,10.0228,10.0651,10.0017,10.0651,26600.0
2010-04-20 10:35:00,14.28,14.29,14.24,14.29,26800.0,10.0651,10.0721,10.0369,10.0721,26800.0
2010-04-20 10:40:00,14.29,14.31,14.27,14.28,38800.0,10.0721,10.0862,10.0581,10.0651,38800.0
2010-04-20 10:45:00,14.28,14.3,14.27,14.28,29400.0,10.0651,10.0792,10.0581,10.0651,29400.0
2010-04-20 10:50:00,14.28,14.28,14.27,14.28,19000.0,10.0651,10.0651,10.0581,10.0651,19000.0
2010-04-20 10:55:00,14.27,14.28,14.24,14.25,20000.0,10.0581,10.0651,10.0369,10.044,20000.0
2010-04-20 11:00:00,14.25,14.3,14.25,14.3,18000.0,10.044,10.0792,10.044,10.0792,18000.0
2010-04-20 11:05:00,14.3,14.33,14.3,14.33,32400.0,10.0792,10.1003,10.0792,10.1003,32400.0
2010-04-20 11:10:00,14.33,14.38,14.33,14.35,40600.0,10.1003,10.1356,10.1003,10.1144,40600.0
2010-04-20 11:15:00,14.34,14.35,14.31,14.34,22800.0,10.1074,10.1144,10.0862,10.1074,22800.0
2010-04-20 11:20:00,14.34,14.38,14.34,14.38,15400.0,10.1074,10.1356,10.1074,10.1356,15400.0
2010-04-20 11:25:00,14.37,14.4,14.37,14.38,12400.0,10.1285,10.1497,10.1285,10.1356,12400.0
2010-04-20 11:30:00,14.39,14.39,14.36,14.37,16400.0,10.1426,10.1426,10.1215,10.1285,16400.0
2010-04-20 11:35:00,14.37,14.37,14.35,14.37,21600.0,10.1285,10.1285,10.1144,10.1285,21600.0
2010-04-20 11:40:00,14.36,14.39,14.36,14.39,12600.0,10.1215,10.1426,10.1215,10.1426,12600.0
2010-04-20 11:45:00,14.39,14.39,14.37,14.39,16600.0,10.1426,10.1426,10.1285,10.1426,16600.0
2010-04-20 11:50:00,14.39,14.4,14.38,14.4,21600.0,10.1426,10.1497,10.1356,10.1497,21600.0
2010-04-20 11:55:00,14.4,14.4,14.38,14.39,13400.0,10.1497,10.1497,10.1356,10.1426,13400.0
2010-04-20 12:00:00,14.39,14.4,14.38,14.4,42000.0,10.1426,10.1497,10.1356,10.1497,42000.0
2010-04-20 12:05:00,14.42,14.43,14.41,14.43,23600.0,10.1638,10.1708,10.1567,10.1708,23600.0
2010-04-20 12:10:00,14.43,14.45,14.42,14.42,20200.0,10.1708,10.1849,10.1638,10.1638,20200.0
2010-04-20 12:15:00,14.42,14.47,14.42,14.47,21600.0,10.1638,10.199,10.1638,10.199,21600.0
2010-04-20 12:20:00,14.47,14.47,14.46,14.47,23600.0,10.199,10.199,10.192,10.199,23600.0
2010-04-20 12:25:00,14.46,14.46,14.43,14.43,133400.0,10.192,10.192,10.1708,10.1708,133400.0
2010-04-20 12:30:00,14.43,14.46,14.43,14.46,22600.0,10.1708,10.192,10.1708,10.192,22600.0
2010-04-20 12:35:00,14.46,14.47,14.46,14.47,18600.0,10.192,10.199,10.192,10.199,18600.0
2010-04-20 12:40:00,14.47,14.47,14.46,14.46,31400.0,10.199,10.199,10.192,10.192,31400.0
2010-04-20 12:45:00,14.47,14.47,14.45,14.45,28400.0,10.199,10.199,10.1849,10.1849,28400.0
2010-04-20 12:50:00,14.45,14.46,14.44,14.46,22200.0,10.1849,10.192,10.1779,10.192,22200.0
2010-04-20 12:55:00,14.46,14.51,14.45,14.51,60800.0,10.192,10.2272,10.1849,10.2272,60800.0
2010-04-20 13:00:00,14.5,14.53,14.5,14.53,39600.0,10.2202,10.2413,10.2202,10.2413,39600.0
2010-04-20 13:05:00,14.53,14.53,14.5,14.5,17400.0,10.2413,10.2413,10.2202,10.2202,17400.0
2010-04-20 13:10:00,14.51,14.53,14.49,14.52,43400.0,10.2272,10.2413,10.2131,10.2343,43400.0
2010-04-20 13:15:00,14.52,14.54,14.51,14.54,26400.0,10.2343,10.2484,10.2272,10.2484,26400.0
2010-04-20 13:20:00,14.54,14.54,14.53,14.53,12600.0,10.2484,10.2484,10.2413,10.2413,12600.0
2010-04-20 13:25:00,14.53,14.54,14.53,14.54,9600.0,10.2413,10.2484,10.2413,10.2484,9600.0
2010-04-20 13:30:00,14.54,14.56,14.52,14.54,43000.0,10.2484,10.2625,10.2343,10.2484,43000.0
2010-04-20 13:35:00,14.54,14.56,14.53,14.56,15000.0,10.2484,10.2625,10.2413,10.2625,15000.0
2010-04-20 13:40:00,14.56,14.56,14.55,14.56,11000.0,10.2625,10.2625,10.2554,10.2625,11000.0
2010-04-20 13:45:00,14.56,14.56,14.54,14.56,33800.0,10.2625,10.2625,10.2484,10.2625,33800.0
2010-04-20 13:50:00,14.55,14.56,14.54,14.56,18600.0,10.2554,10.2625,10.2484,10.2625,18600.0
2010-04-20 13:55:00,14.56,14.56,14.55,14.55,19000.0,10.2625,10.2625,10.2554,10.2554,19000.0
2010-04-20 14:00:00,14.55,14.56,14.55,14.55,10000.0,10.2554,10.2625,10.2554,10.2554,10000.0
2010-04-20 14:05:00,14.55,14.56,14.54,14.55,38000.0,10.2554,10.2625,10.2484,10.2554,38000.0
2010-04-20 14:10:00,14.55,14.56,14.53,14.53,50600.0,10.2554,10.2625,10.2413,10.2413,50600.0
2010-04-20 14:15:00,14.54,14.56,14.54,14.54,21800.0,10.2484,10.2625,10.2484,10.2484,21800.0
2010-04-20 14:20:00,14.54,14.54,14.52,14.52,11200.0,10.2484,10.2484,10.2343,10.2343,11200.0
2010-04-20 14:25:00,14.52,14.53,14.51,14.51,11400.0,10.2343,10.2413,10.2272,10.2272,11400.0
2010-04-20 14:30:00,14.52,14.52,14.5,14.5,63000.0,10.2343,10.2343,10.2202,10.2202,63000.0
2010-04-20 14:35:00,14.51,14.51,14.5,14.51,28200.0,10.2272,10.2272,10.2202,10.2272,28200.0
2010-04-20 14:40:00,14.51,14.51,14.49,14.49,10400.0,10.2272,10.2272,10.2131,10.2131,10400.0
2010-04-20 14:45:00,14.49,14.5,14.47,14.49,41800.0,10.2131,10.2202,10.199,10.2131,41800.0
2010-04-20 14:50:00,14.49,14.49,14.47,14.49,11200.0,10.2131,10.2131,10.199,10.2131,11200.0
2010-04-20 14:55:00,14.49,14.49,14.49,14.49,7400.0,10.2131,10.2131,10.2131,10.2131,7400.0
2010-04-20 15:00:00,14.49,14.52,14.49,14.51,27800.0,10.2131,10.2343,10.2131,10.2272,27800.0
2010-04-20 15:05:00,14.51,14.51,14.49,14.49,31200.0,10.2272,10.2272,10.2131,10.2131,31200.0
2010-04-20 15:10:00,14.49,14.5,14.48,14.49,28600.0,10.2131,10.2202,10.2061,10.2131,28600.0
2010-04-20 15:15:00,14.49,14.49,14.46,14.47,18600.0,10.2131,10.2131,10.192,10.199,18600.0
2010-04-20 15:20:00,14.47,14.47,14.46,14.46,27800.0,10.199,10.199,10.192,10.192,27800.0
2010-04-20 15:25:00,14.45,14.47,14.44,14.45,60400.0,10.1849,10.199,10.1779,10.1849,60400.0
2010-04-20 15:30:00,14.44,14.45,14.44,14.45,22400.0,10.1779,10.1849,10.1779,10.1849,22400.0
2010-04-20 15:35:00,14.45,14.45,14.42,14.44,84600.0,10.1849,10.1849,10.1638,10.1779,84600.0
2010-04-20 15:40:00,14.44,14.45,14.43,14.45,44000.0,10.1779,10.1849,10.1708,10.1849,44000.0
2010-04-20 15:45:00,14.45,14.45,14.43,14.44,108400.0,10.1849,10.1849,10.1708,10.1779,108400.0
2010-04-20 15:50:00,14.44,14.44,14.42,14.43,172600.0,10.1779,10.1779,10.1638,10.1708,172600.0
2010-04-20 15:55:00,14.43,14.43,14.42,14.43,98200.0,10.1708,10.1708,10.1638,10.1708,98200.0
2010-04-21 09:30:00,14.49,14.49,14.31,14.43,90000.0,10.2131,10.2131,10.0862,10.1708,90000.0
2010-04-21 09:35:00,14.43,14.46,14.36,14.45,62400.0,10.1708,10.192,10.1215,10.1849,62400.0
2010-04-21 09:40:00,14.46,14.79,14.43,14.77,457800.0,10.192,10.4246,10.1708,10.4105,457800.0
2010-04-21 09:45:00,14.78,14.93,14.7,14.91,430600.0,10.4175,10.5232,10.3611,10.5092,430600.0
2010-04-21 09:50:00,14.91,15.22,14.89,15.21,610800.0,10.5092,10.7277,10.4951,10.7206,610800.0
2010-04-21 09:55:00,15.21,15.29,15.12,15.13,585000.0,10.7206,10.777,10.6572,10.6642,585000.0
2010-04-21 10:00:00,15.13,15.18,15.07,15.08,311600.0,10.6642,10.6995,10.6219,10.629,311600.0
2010-04-21 10:05:00,15.08,15.1,14.97,15.03,120000.0,10.629,10.6431,10.5514,10.5937,120000.0
2010-04-21 10:10:00,15.03,15.24,15.03,15.17,211200.0,10.5937,10.7417,10.5937,10.6924,211200.0
2010-04-21 10:15:00,15.17,15.2,15.15,15.2,80800.0,10.6924,10.7136,10.6783,10.7136,80800.0
2010-04-21 10:20:00,15.19,15.27,15.19,15.25,96800.0,10.7065,10.7629,10.7065,10.7488,96800.0
2010-04-21 10:25:00,15.25,15.52,15.25,15.49,341000.0,10.7488,10.9391,10.7488,10.918,341000.0
2010-04-21 10:30:00,15.49,15.6,15.4,15.49,645200.0,10.918,10.9955,10.8545,10.918,645200.0
2010-04-21 10:35:00,15.49,15.49,15.35,15.36,118400.0,10.918,10.918,10.8193,10.8263,118400.0
2010-04-21 10:40:00,15.36,15.38,15.31,15.32,175400.0,10.8263,10.8404,10.7911,10.7981,175400.0
2010-04-21 10:45:00,15.32,15.35,15.22,15.25,138400.0,10.7981,10.8193,10.7277,10.7488,138400.0
2010-04-21 10:50:00,15.24,15.43,15.24,15.42,251800.0,10.7417,10.8757,10.7417,10.8686,251800.0
2010-04-21 10:55:00,15.43,15.43,15.37,15.42,70000.0,10.8757,10.8757,10.8334,10.8686,70000.0
2010-04-21 11:00:00,15.41,15.42,15.36,15.37,68000.0,10.8616,10.8686,10.8263,10.8334,68000.0
2010-04-21 11:05:00,15.38,15.4,15.36,15.38,54600.0,10.8404,10.8545,10.8263,10.8404,54600.0
2010-04-21 11:10:00,15.37,15.38,15.31,15.32,95200.0,10.8334,10.8404,10.7911,10.7981,95200.0
2010-04-21 11:15:00,15.32,15.36,15.26,15.27,114800.0,10.7981,10.8263,10.7558,10.7629,114800.0
2010-04-21 11:20:00,15.27,15.27,15.22,15.24,103400.0,10.7629,10.7629,10.7277,10.7417,103400.0
2010-04-21 11:25:00,15.24,15.24,15.17,15.24,101800.0,10.7417,10.7417,10.6924,10.7417,101800.0
2010-04-21 11:30:00,15.24,15.26,15.14,15.19,119800.0,10.7417,10.7558,10.6713,10.7065,119800.0
2010-04-21 11:35:00,15.19,15.26,15.19,15.26,50600.0,10.7065,10.7558,10.7065,10.7558,50600.0
2010-04-21 11:40:00,15.25,15.28,15.24,15.27,90000.0,10.7488,10.7699,10.7417,10.7629,90000.0
2010-04-21 11:45:00,15.27,15.37,15.26,15.33,65600.0,10.7629,10.8334,10.7558,10.8052,65600.0
2010-04-21 11:50:00,15.34,15.34,15.31,15.33,45400.0,10.8122,10.8122,10.7911,10.8052,45400.0
2010-04-21 11:55:00,15.33,15.36,15.33,15.33,54200.0,10.8052,10.8263,10.8052,10.8052,54200.0
2010-04-21 12:00:00,15.34,15.34,15.28,15.33,79800.0,10.8122,10.8122,10.7699,10.8052,79800.0
2010-04-21 12:05:00,15.33,15.34,15.25,15.25,34200.0,10.8052,10.8122,10.7488,10.7488,34200.0
2010-04-21 12:10:00,15.25,15.28,15.24,15.27,26200.0,10.7488,10.7699,10.7417,10.7629,26200.0
2010-04-21 12:15:00,15.26,15.26,15.24,15.24,19800.0,10.7558,10.7558,10.7417,10.7417,19800.0
2010-04-21 12:20:00,15.24,15.25,15.24,15.24,32800.0,10.7417,10.7488,10.7417,10.7417,32800.0
2010-04-21 12:25:00,15.25,15.28,15.24,15.27,41800.0,10.7488,10.7699,10.7417,10.7629,41800.0
2010-04-21 12:30:00,15.28,15.31,15.27,15.31,37200.0,10.7699,10.7911,10.7629,10.7911,37200.0
2010-04-21 12:35:00,15.31,15.37,15.31,15.33,45000.0,10.7911,10.8334,10.7911,10.8052,45000.0
2010-04-21 12:40:00,15.33,15.38,15.31,15.38,42000.0,10.8052,10.8404,10.7911,10.8404,42000.0
2010-04-21 12:45:00,15.38,15.38,15.36,15.36,25000.0,10.8404,10.8404,10.8263,10.8263,25000.0
2010-04-21 12:50:00,15.36,15.37,15.33,15.34,41200.0,10.8263,10.8334,10.8052,10.8122,41200.0
2010-04-21 12:55:00,15.34,15.35,15.34,15.34,35200.0,10.8122,10.8193,10.8122,10.8122,35200.0
2010-04-21 13:00:00,15.35,15.35,15.33,15.33,20400.0,10.8193,10.8193,10.8052,10.8052,20400.0
2010-04-21 13:05:00,15.33,15.34,15.33,15.33,24400.0,10.8052,10.8122,10.8052,10.8052,24400.0
2010-04-21 13:10:00,15.32,15.33,15.27,15.28,39400.0,10.7981,10.8052,10.7629,10.7699,39400.0
2010-04-21 13:15:00,15.28,15.31,15.27,15.31,32200.0,10.7699,10.7911,10.7629,10.7911,32200.0
2010-04-21 13:20:00,15.31,15.37,15.3,15.35,41000.0,10.7911,10.8334,10.784,10.8193,41000.0
2010-04-21 13:25:00,15.36,15.37,15.35,15.37,22000.0,10.8263,10.8334,10.8193,10.8334,22000.0
2010-04-21 13:30:00,15.37,15.38,15.36,15.38,21000.0,10.8334,10.8404,10.8263,10.8404,21000.0
2010-04-21 13:35:00,15.38,15.38,15.37,15.37,52800.0,10.8404,10.8404,10.8334,10.8334,52800.0
2010-04-21 13:40:00,15.38,15.43,15.37,15.4,74200.0,10.8404,10.8757,10.8334,10.8545,74200.0
2010-04-21 13:45:00,15.41,15.47,15.4,15.45,43400.0,10.8616,10.9039,10.8545,10.8898,43400.0
2010-04-21 13:50:00,15.45,15.45,15.34,15.34,119600.0,10.8898,10.8898,10.8122,10.8122,119600.0
2010-04-21 13:55:00,15.34,15.38,15.33,15.38,80600.0,10.8122,10.8404,10.8052,10.8404,80600.0
2010-04-21 14:00:00,15.38,15.41,15.37,15.38,45200.0,10.8404,10.8616,10.8334,10.8404,45200.0
2010-04-21 14:05:00,15.38,15.38,15.34,15.34,30000.0,10.8404,10.8404,10.8122,10.8122,30000.0
2010-04-21 14:10:00,15.34,15.34,15.3,15.31,46200.0,10.8122,10.8122,10.784,10.7911,46200.0
2010-04-21 14:15:00,15.3,15.3,15.24,15.24,51200.0,10.784,10.784,10.7417,10.7417,51200.0
2010-04-21 14:20:00,15.24,15.25,15.2,15.2,43200.0,10.7417,10.7488,10.7136,10.7136,43200.0
2010-04-21 14:25:00,15.2,15.21,15.17,15.2,124600.0,10.7136,10.7206,10.6924,10.7136,124600.0
2010-04-21 14:30:00,15.2,15.24,15.18,15.24,40000.0,10.7136,10.7417,10.6995,10.7417,40000.0
2010-04-21 14:35:00,15.24,15.24,15.19,15.19,39600.0,10.7417,10.7417,10.7065,10.7065,39600.0
2010-04-21 14:40:00,15.19,15.22,15.19,15.22,33200.0,10.7065,10.7277,10.7065,10.7277,33200.0
2010-04-21 14:45:00,15.22,15.24,15.22,15.24,53400.0,10.7277,10.7417,10.7277,10.7417,53400.0
2010-04-21 14:50:00,15.24,15.29,15.23,15.28,46600.0,10.7417,10.777,10.7347,10.7699,46600.0
2010-04-21 14:55:00,15.29,15.31,15.27,15.31,52800.0,10.777,10.7911,10.7629,10.7911,52800.0
2010-04-21 15:00:00,15.31,15.32,15.3,15.31,56200.0,10.7911,10.7981,10.784,10.7911,56200.0
2010-04-21 15:05:00,15.31,15.33,15.31,15.32,111200.0,10.7911,10.8052,10.7911,10.7981,111200.0
2010-04-21 15:10:00,15.31,15.35,15.3,15.35,83800.0,10.7911,10.8193,10.784,10.8193,83800.0
2010-04-21 15:15:00,15.35,15.42,15.34,15.41,87000.0,10.8193,10.8686,10.8122,10.8616,87000.0
2010-04-21 15:20:00,15.4,15.41,15.36,15.37,85000.0,10.8545,10.8616,10.8263,10.8334,85000.0
2010-04-21 15:25:00,15.37,15.4,15.36,15.38,72800.0,10.8334,10.8545,10.8263,10.8404,72800.0
2010-04-21 15:30:00,15.38,15.43,15.38,15.4,106200.0,10.8404,10.8757,10.8404,10.8545,106200.0
2010-04-21 15:35:00,15.4,15.42,15.38,15.38,104200.0,10.8545,10.8686,10.8404,10.8404,104200.0
2010-04-21 15:40:00,15.38,15.38,15.36,15.38,145600.0,10.8404,10.8404,10.8263,10.8404,145600.0
2010-04-21 15:45:00,15.37,15.42,15.37,15.39,208000.0,10.8334,10.8686,10.8334,10.8475,208000.0
2010-04-21 15:50:00,15.39,15.4,15.32,15.36,338400.0,10.8475,10.8545,10.7981,10.8263,338400.0
2010-04-21 15:55:00,15.36,15.37,15.29,15.31,422600.0,10.8263,10.8334,10.777,10.7911,422600.0
2010-04-22 09:30:00,15.15,15.19,15.03,15.17,71800.0,10.6783,10.7065,10.5937,10.6924,71800.0
2010-04-22 09:35:00,15.18,15.28,15.16,15.22,82400.0,10.6995,10.7699,10.6854,10.7277,82400.0
2010-04-22 09:40:00,15.2,15.2,15.15,15.18,91800.0,10.7136,10.7136,10.6783,10.6995,91800.0
2010-04-22 09:45:00,15.18,15.27,15.17,15.25,89600.0,10.6995,10.7629,10.6924,10.7488,89600.0
2010-04-22 09:50:00,15.24,15.31,15.22,15.31,192000.0,10.7417,10.7911,10.7277,10.7911,192000.0
2010-04-22 09:55:00,15.31,15.33,15.24,15.28,72000.0,10.7911,10.8052,10.7417,10.7699,72000.0
2010-04-22 10:00:00,15.28,15.32,15.24,15.27,66400.0,10.7699,10.7981,10.7417,10.7629,66400.0
2010-04-22 10:05:00,15.27,15.37,15.27,15.29,84000.0,10.7629,10.8334,10.7629,10.777,84000.0
2010-04-22 10:10:00,15.3,15.3,15.24,15.24,35800.0,10.784,10.784,10.7417,10.7417,35800.0
2010-04-22 10:15:00,15.23,15.26,15.15,15.17,35200.0,10.7347,10.7558,10.6783,10.6924,35200.0
2010-04-22 10:20:00,15.18,15.18,15.15,15.17,17800.0,10.6995,10.6995,10.6783,10.6924,17800.0
2010-04-22 10:25:00,15.17,15.34,15.17,15.33,47800.0,10.6924,10.8122,10.6924,10.8052,47800.0
2010-04-22 10:30:00,15.33,15.35,15.24,15.32,42400.0,10.8052,10.8193,10.7417,10.7981,42400.0
2010-04-22 10:35:00,15.35,15.38,15.35,15.37,24600.0,10.8193,10.8404,10.8193,10.8334,24600.0
2010-04-22 10:40:00,15.37,15.42,15.36,15.41,30400.0,10.8334,10.8686,10.8263,10.8616,30400.0
2010-04-22 10:45:00,15.42,15.42,15.4,15.42,17200.0,10.8686,10.8686,10.8545,10.8686,17200.0
2010-04-22 10:50:00,15.41,15.41,15.33,15.36,22200.0,10.8616,10.8616,10.8052,10.8263,22200.0
2010-04-22 10:55:00,15.35,15.37,15.32,15.33,73000.0,10.8193,10.8334,10.7981,10.8052,73000.0
2010-04-22 11:00:00,15.31,15.37,15.3,15.34,25000.0,10.7911,10.8334,10.784,10.8122,25000.0
2010-04-22 11:05:00,15.33,15.37,15.33,15.37,20600.0,10.8052,10.8334,10.8052,10.8334,20600.0
2010-04-22 11:10:00,15.37,15.37,15.33,15.33,17000.0,10.8334,10.8334,10.8052,10.8052,17000.0
2010-04-22 11:15:00,15.32,15.32,15.28,15.28,27600.0,10.7981,10.7981,10.7699,10.7699,27600.0
2010-04-22 11:20:00,15.29,15.34,15.24,15.24,75200.0,10.777,10.8122,10.7417,10.7417,75200.0
2010-04-22 11:25:00,15.26,15.29,15.25,15.29,27600.0,10.7558,10.777,10.7488,10.777,27600.0
2010-04-22 11:30:00,15.29,15.29,15.24,15.29,27600.0,10.777,10.777,10.7417,10.777,27600.0
2010-04-22 11:35:00,15.28,15.31,15.28,15.31,14600.0,10.7699,10.7911,10.7699,10.7911,14600.0
2010-04-22 11:40:00,15.31,15.34,15.31,15.33,14800.0,10.7911,10.8122,10.7911,10.8052,14800.0
2010-04-22 11:45:00,15.33,15.33,15.29,15.29,8800.0,10.8052,10.8052,10.777,10.777,8800.0
2010-04-22 11:50:00,15.29,15.29,15.24,15.26,31400.0,10.777,10.777,10.7417,10.7558,31400.0
2010-04-22 11:55:00,15.26,15.27,15.24,15.24,12200.0,10.7558,10.7629,10.7417,10.7417,12200.0
2010-04-22 12:00:00,15.24,15.27,15.24,15.27,27600.0,10.7417,10.7629,10.7417,10.7629,27600.0
2010-04-22 12:05:00,15.28,15.32,15.28,15.32,13600.0,10.7699,10.7981,10.7699,10.7981,13600.0
2010-04-22 12:10:00,15.31,15.32,15.28,15.29,8400.0,10.7911,10.7981,10.7699,10.777,8400.0
2010-04-22 12:15:00,15.28,15.29,15.26,15.26,14200.0,10.7699,10.777,10.7558,10.7558,14200.0
2010-04-22 12:20:00,15.27,15.31,15.26,15.31,17400.0,10.7629,10.7911,10.7558,10.7911,17400.0
2010-04-22 12:25:00,15.3,15.31,15.26,15.27,24000.0,10.784,10.7911,10.7558,10.7629,24000.0
2010-04-22 12:30:00,15.27,15.27,15.24,15.26,16600.0,10.7629,10.7629,10.7417,10.7558,16600.0
2010-04-22 12:35:00,15.26,15.28,15.26,15.28,6400.0,10.7558,10.7699,10.7558,10.7699,6400.0
2010-04-22 12:40:00,15.27,15.28,15.27,15.28,14600.0,10.7629,10.7699,10.7629,10.7699,14600.0
2010-04-22 12:45:00,15.28,15.29,15.27,15.28,27800.0,10.7699,10.777,10.7629,10.7699,27800.0
2010-04-22 12:50:00,15.28,15.28,15.24,15.27,24800.0,10.7699,10.7699,10.7417,10.7629,24800.0
2010-04-22 12:55:00,15.27,15.27,15.24,15.24,22200.0,10.7629,10.7629,10.7417,10.7417,22200.0
2010-04-22 13:00:00,15.24,15.28,15.24,15.27,24200.0,10.7417,10.7699,10.7417,10.7629,24200.0
2010-04-22 13:05:00,15.28,15.31,15.28,15.31,18000.0,10.7699,10.7911,10.7699,10.7911,18000.0
2010-04-22 13:10:00,15.31,15.33,15.3,15.3,13600.0,10.7911,10.8052,10.784,10.784,13600.0
2010-04-22 13:15:00,15.31,15.36,15.31,15.33,34200.0,10.7911,10.8263,10.7911,10.8052,34200.0
2010-04-22 13:20:00,15.34,15.36,15.34,15.35,12600.0,10.8122,10.8263,10.8122,10.8193,12600.0
2010-04-22 13:25:00,15.35,15.37,15.34,15.36,12600.0,10.8193,10.8334,10.8122,10.8263,12600.0
2010-04-22 13:30:00,15.35,15.36,15.35,15.35,8600.0,10.8193,10.8263,10.8193,10.8193,8600.0
2010-04-22 13:35:00,15.35,15.35,15.31,15.31,41200.0,10.8193,10.8193,10.7911,10.7911,41200.0
2010-04-22 13:40:00,15.31,15.36,15.31,15.35,35600.0,10.7911,10.8263,10.7911,10.8193,35600.0
2010-04-22 13:45:00,15.34,15.38,15.33,15.38,23800.0,10.8122,10.8404,10.8052,10.8404,23800.0
2010-04-22 13:50:00,15.38,15.4,15.37,15.4,22600.0,10.8404,10.8545,10.8334,10.8545,22600.0
2010-04-22 13:55:00,15.4,15.45,15.4,15.44,42400.0,10.8545,10.8898,10.8545,10.8827,42400.0
2010-04-22 14:00:00,15.45,15.46,15.44,15.45,29000.0,10.8898,10.8968,10.8827,10.8898,29000.0
2010-04-22 14:05:00,15.45,15.49,15.44,15.49,36600.0,10.8898,10.918,10.8827,10.918,36600.0
2010-04-22 14:10:00,15.49,15.5,15.45,15.45,45400.0,10.918,10.925,10.8898,10.8898,45400.0
2010-04-22 14:15:00,15.45,15.51,15.44,15.49,42200.0,10.8898,10.9321,10.8827,10.918,42200.0
2010-04-22 14:20:00,15.49,15.49,15.46,15.47,11000.0,10.918,10.918,10.8968,10.9039,11000.0
2010-04-22 14:25:00,15.46,15.53,15.46,15.53,43400.0,10.8968,10.9462,10.8968,10.9462,43400.0
2010-04-22 14:30:00,15.53,15.53,15.51,15.51,22600.0,10.9462,10.9462,10.9321,10.9321,22600.0
2010-04-22 14:35:00,15.51,15.51,15.45,15.46,33800.0,10.9321,10.9321,10.8898,10.8968,33800.0
2010-04-22 14:40:00,15.46,15.47,15.44,15.44,24600.0,10.8968,10.9039,10.8827,10.8827,24600.0
2010-04-22 14:45:00,15.44,15.44,15.4,15.4,34600.0,10.8827,10.8827,10.8545,10.8545,34600.0
2010-04-22 14:50:00,15.4,15.4,15.31,15.33,102600.0,10.8545,10.8545,10.7911,10.8052,102600.0
2010-04-22 14:55:00,15.32,15.38,15.31,15.38,42600.0,10.7981,10.8404,10.7911,10.8404,42600.0
2010-04-22 15:00:00,15.38,15.45,15.37,15.45,74600.0,10.8404,10.8898,10.8334,10.8898,74600.0
2010-04-22 15:05:00,15.44,15.47,15.42,15.44,33000.0,10.8827,10.9039,10.8686,10.8827,33000.0
2010-04-22 15:10:00,15.45,15.45,15.42,15.45,50600.0,10.8898,10.8898,10.8686,10.8898,50600.0
2010-04-22 15:15:00,15.45,15.49,15.45,15.48,33200.0,10.8898,10.918,10.8898,10.9109,33200.0
2010-04-22 15:20:00,15.49,15.55,15.49,15.55,107800.0,10.918,10.9602,10.918,10.9602,107800.0
2010-04-22 15:25:00,15.55,15.58,15.53,15.57,97000.0,10.9602,10.9814,10.9462,10.9743,97000.0
2010-04-22 15:30:00,15.57,15.58,15.5,15.5,92800.0,10.9743,10.9814,10.925,10.925,92800.0
2010-04-22 15:35:00,15.51,15.52,15.47,15.48,90600.0,10.9321,10.9391,10.9039,10.9109,90600.0
2010-04-22 15:40:00,15.48,15.5,15.46,15.5,70200.0,10.9109,10.925,10.8968,10.925,70200.0
2010-04-22 15:45:00,15.51,15.52,15.49,15.52,103400.0,10.9321,10.9391,10.918,10.9391,103400.0
2010-04-22 15:50:00,15.52,15.52,15.46,15.46,232000.0,10.9391,10.9391,10.8968,10.8968,232000.0
2010-04-22 15:55:00,15.47,15.49,15.45,15.46,251800.0,10.9039,10.918,10.8898,10.8968,251800.0
2010-04-23 09:30:00,15.49,15.49,15.29,15.38,62400.0,10.9636,10.9636,10.8221,10.8858,62400.0
2010-04-23 09:35:00,15.38,15.49,15.31,15.36,61600.0,10.8858,10.9636,10.8362,10.8716,61600.0
2010-04-23 09:40:00,15.36,15.36,15.33,15.33,41600.0,10.8716,10.8716,10.8504,10.8504,41600.0
2010-04-23 09:45:00,15.3,15.34,15.22,15.27,65800.0,10.8291,10.8575,10.7725,10.8079,65800.0
2010-04-23 09:50:00,15.29,15.34,15.24,15.29,91600.0,10.8221,10.8575,10.7867,10.8221,91600.0
2010-04-23 09:55:00,15.29,15.34,15.23,15.26,48400.0,10.8221,10.8575,10.7796,10.8008,48400.0
2010-04-23 10:00:00,15.26,15.45,15.26,15.38,94000.0,10.8008,10.9353,10.8008,10.8858,94000.0
2010-04-23 10:05:00,15.38,15.48,15.37,15.4,54600.0,10.8858,10.9565,10.8787,10.8999,54600.0
2010-04-23 10:10:00,15.4,15.43,15.4,15.42,26800.0,10.8999,10.9212,10.8999,10.9141,26800.0
2010-04-23 10:15:00,15.43,15.43,15.4,15.42,44400.0,10.9212,10.9212,10.8999,10.9141,44400.0
2010-04-23 10:20:00,15.42,15.45,15.38,15.38,30600.0,10.9141,10.9353,10.8858,10.8858,30600.0
2010-04-23 10:25:00,15.38,15.41,15.38,15.4,61400.0,10.8858,10.907,10.8858,10.8999,61400.0
2010-04-23 10:30:00,15.4,15.41,15.38,15.38,104600.0,10.8999,10.907,10.8858,10.8858,104600.0
2010-04-23 10:35:00,15.38,15.38,15.36,15.38,126800.0,10.8858,10.8858,10.8716,10.8858,126800.0
2010-04-23 10:40:00,15.38,15.4,15.37,15.38,74000.0,10.8858,10.8999,10.8787,10.8858,74000.0
2010-04-23 10:45:00,15.38,15.38,15.36,15.38,41600.0,10.8858,10.8858,10.8716,10.8858,41600.0
2010-04-23 10:50:00,15.38,15.39,15.37,15.38,50200.0,10.8858,10.8928,10.8787,10.8858,50200.0
2010-04-23 10:55:00,15.38,15.39,15.33,15.36,29000.0,10.8858,10.8928,10.8504,10.8716,29000.0
2010-04-23 11:00:00,15.37,15.37,15.33,15.34,14000.0,10.8787,10.8787,10.8504,10.8575,14000.0
2010-04-23 11:05:00,15.35,15.37,15.33,15.37,20400.0,10.8645,10.8787,10.8504,10.8787,20400.0
2010-04-23 11:10:00,15.37,15.38,15.34,15.37,36600.0,10.8787,10.8858,10.8575,10.8787,36600.0
2010-04-23 11:15:00,15.36,15.38,15.34,15.35,58000.0,10.8716,10.8858,10.8575,10.8645,58000.0
2010-04-23 11:20:00,15.35,15.37,15.35,15.36,31000.0,10.8645,10.8787,10.8645,10.8716,31000.0
2010-04-23 11:25:00,15.35,15.35,15.29,15.3,41600.0,10.8645,10.8645,10.8221,10.8291,41600.0
2010-04-23 11:30:00,15.31,15.33,15.28,15.28,51200.0,10.8362,10.8504,10.815,10.815,51200.0
2010-04-23 11:35:00,15.28,15.33,15.28,15.32,20000.0,10.815,10.8504,10.815,10.8433,20000.0
2010-04-23 11:40:00,15.33,15.36,15.29,15.3,117600.0,10.8504,10.8716,10.8221,10.8291,117600.0
2010-04-23 11:45:00,15.29,15.33,15.29,15.31,21400.0,10.8221,10.8504,10.8221,10.8362,21400.0
2010-04-23 11:50:00,15.31,15.31,15.28,15.29,15400.0,10.8362,10.8362,10.815,10.8221,15400.0
2010-04-23 11:55:00,15.29,15.31,15.29,15.3,18600.0,10.8221,10.8362,10.8221,10.8291,18600.0
2010-04-23 12:00:00,15.3,15.33,15.3,15.33,46400.0,10.8291,10.8504,10.8291,10.8504,46400.0
2010-04-23 12:05:00,15.31,15.34,15.31,15.34,51400.0,10.8362,10.8575,10.8362,10.8575,51400.0
2010-04-23 12:10:00,15.33,15.35,15.31,15.34,13000.0,10.8504,10.8645,10.8362,10.8575,13000.0
2010-04-23 12:15:00,15.34,15.36,15.33,15.36,15800.0,10.8575,10.8716,10.8504,10.8716,15800.0
2010-04-23 12:20:00,15.36,15.36,15.35,15.36,19800.0,10.8716,10.8716,10.8645,10.8716,19800.0
2010-04-23 12:25:00,15.36,15.37,15.36,15.36,5200.0,10.8716,10.8787,10.8716,10.8716,5200.0
2010-04-23 12:30:00,15.36,15.36,15.35,15.36,6400.0,10.8716,10.8716,10.8645,10.8716,6400.0
2010-04-23 12:35:00,15.36,15.37,15.36,15.36,5600.0,10.8716,10.8787,10.8716,10.8716,5600.0
2010-04-23 12:40:00,15.36,15.37,15.36,15.37,6600.0,10.8716,10.8787,10.8716,10.8787,6600.0
2010-04-23 12:45:00,15.38,15.38,15.38,15.38,6000.0,10.8858,10.8858,10.8858,10.8858,6000.0
2010-04-23 12:50:00,15.38,15.39,15.38,15.39,11600.0,10.8858,10.8928,10.8858,10.8928,11600.0
2010-04-23 12:55:00,15.38,15.4,15.38,15.4,8800.0,10.8858,10.8999,10.8858,10.8999,8800.0
2010-04-23 13:00:00,15.39,15.4,15.37,15.38,13000.0,10.8928,10.8999,10.8787,10.8858,13000.0
2010-04-23 13:05:00,15.38,15.47,15.38,15.46,30200.0,10.8858,10.9495,10.8858,10.9424,30200.0
2010-04-23 13:10:00,15.46,15.46,15.44,15.45,16200.0,10.9424,10.9424,10.9282,10.9353,16200.0
2010-04-23 13:15:00,15.45,15.47,15.44,15.46,51600.0,10.9353,10.9495,10.9282,10.9424,51600.0
2010-04-23 13:20:00,15.46,15.47,15.46,15.47,16400.0,10.9424,10.9495,10.9424,10.9495,16400.0
2010-04-23 13:25:00,15.47,15.49,15.47,15.47,24200.0,10.9495,10.9636,10.9495,10.9495,24200.0
2010-04-23 13:30:00,15.47,15.49,15.47,15.49,10400.0,10.9495,10.9636,10.9495,10.9636,10400.0
2010-04-23 13:35:00,15.49,15.5,15.49,15.5,6200.0,10.9636,10.9707,10.9636,10.9707,6200.0
2010-04-23 13:40:00,15.5,15.51,15.49,15.51,137000.0,10.9707,10.9778,10.9636,10.9778,137000.0
2010-04-23 13:45:00,15.51,15.52,15.51,15.51,6000.0,10.9778,10.9849,10.9778,10.9778,6000.0
2010-04-23 13:50:00,15.51,15.52,15.51,15.51,28600.0,10.9778,10.9849,10.9778,10.9778,28600.0
2010-04-23 13:55:00,15.51,15.55,15.5,15.55,12200.0,10.9778,11.0061,10.9707,11.0061,12200.0
2010-04-23 14:00:00,15.54,15.54,15.48,15.48,12400.0,10.999,10.999,10.9565,10.9565,12400.0
2010-04-23 14:05:00,15.47,15.51,15.47,15.49,21200.0,10.9495,10.9778,10.9495,10.9636,21200.0
2010-04-23 14:10:00,15.49,15.52,15.49,15.52,3400.0,10.9636,10.9849,10.9636,10.9849,3400.0
2010-04-23 14:15:00,15.53,15.53,15.51,15.53,6600.0,10.9919,10.9919,10.9778,10.9919,6600.0
2010-04-23 14:20:00,15.52,15.54,15.51,15.53,6200.0,10.9849,10.999,10.9778,10.9919,6200.0
2010-04-23 14:25:00,15.53,15.53,15.49,15.52,4400.0,10.9919,10.9919,10.9636,10.9849,4400.0
2010-04-23 14:30:00,15.52,15.52,15.5,15.51,23000.0,10.9849,10.9849,10.9707,10.9778,23000.0
2010-04-23 14:35:00,15.52,15.53,15.52,15.53,7200.0,10.9849,10.9919,10.9849,10.9919,7200.0
2010-04-23 14:40:00,15.53,15.55,15.53,15.54,13800.0,10.9919,11.0061,10.9919,10.999,13800.0
2010-04-23 14:45:00,15.53,15.55,15.52,15.53,11000.0,10.9919,11.0061,10.9849,10.9919,11000.0
2010-04-23 14:50:00,15.54,15.56,15.52,15.56,18400.0,10.999,11.0132,10.9849,11.0132,18400.0
2010-04-23 14:55:00,15.57,15.57,15.55,15.56,14000.0,11.0202,11.0202,11.0061,11.0132,14000.0
2010-04-23 15:00:00,15.56,15.57,15.55,15.56,15000.0,11.0132,11.0202,11.0061,11.0132,15000.0
2010-04-23 15:05:00,15.55,15.56,15.53,15.55,15200.0,11.0061,11.0132,10.9919,11.0061,15200.0
2010-04-23 15:10:00,15.55,15.59,15.54,15.59,18400.0,11.0061,11.0344,10.999,11.0344,18400.0
2010-04-23 15:15:00,15.59,15.6,15.56,15.59,25200.0,11.0344,11.0415,11.0132,11.0344,25200.0
2010-04-23 15:20:00,15.59,15.59,15.57,15.59,21000.0,11.0344,11.0344,11.0202,11.0344,21000.0
2010-04-23 15:25:00,15.59,15.59,15.59,15.59,16800.0,11.0344,11.0344,11.0344,11.0344,16800.0
2010-04-23 15:30:00,15.59,15.62,15.59,15.62,59600.0,11.0344,11.0556,11.0344,11.0556,59600.0
2010-04-23 15:35:00,15.62,15.63,15.6,15.62,91400.0,11.0556,11.0627,11.0415,11.0556,91400.0
2010-04-23 15:40:00,15.62,15.62,15.58,15.59,116800.0,11.0556,11.0556,11.0273,11.0344,116800.0
2010-04-23 15:45:00,15.59,15.63,15.58,15.62,134600.0,11.0344,11.0627,11.0273,11.0556,134600.0
2010-04-23 15:50:00,15.61,15.63,15.59,15.6,119400.0,11.0486,11.0627,11.0344,11.0415,119400.0
2010-04-23 15:55:00,15.6,15.6,15.54,15.56,441600.0,11.0415,11.0415,10.999,11.0132,441600.0
2010-04-26 09:30:00,15.55,15.62,15.51,15.62,35200.0,11.0061,11.0556,10.9778,11.0556,35200.0
2010-04-26 09:35:00,15.62,15.77,15.62,15.76,51400.0,11.0556,11.1618,11.0556,11.1547,51400.0
2010-04-26 09:40:00,15.75,15.78,15.66,15.77,53000.0,11.1476,11.1689,11.0839,11.1618,53000.0
2010-04-26 09:45:00,15.77,15.78,15.63,15.65,51400.0,11.1618,11.1689,11.0627,11.0769,51400.0
2010-04-26 09:50:00,15.65,15.66,15.61,15.61,33800.0,11.0769,11.0839,11.0486,11.0486,33800.0
2010-04-26 09:55:00,15.61,15.61,15.54,15.59,18400.0,11.0486,11.0486,10.999,11.0344,18400.0
2010-04-26 10:00:00,15.59,15.61,15.59,15.61,10200.0,11.0344,11.0486,11.0344,11.0486,10200.0
2010-04-26 10:05:00,15.61,15.69,15.61,15.67,20000.0,11.0486,11.1052,11.0486,11.091,20000.0
2010-04-26 10:10:00,15.68,15.72,15.68,15.72,17000.0,11.0981,11.1264,11.0981,11.1264,17000.0
2010-04-26 10:15:00,15.72,15.74,15.67,15.68,43200.0,11.1264,11.1406,11.091,11.0981,43200.0
2010-04-26 10:20:00,15.69,15.74,15.68,15.73,21000.0,11.1052,11.1406,11.0981,11.1335,21000.0
2010-04-26 10:25:00,15.74,15.77,15.74,15.74,9600.0,11.1406,11.1618,11.1406,11.1406,9600.0
2010-04-26 10:30:00,15.73,15.8,15.72,15.77,36600.0,11.1335,11.183,11.1264,11.1618,36600.0
2010-04-26 10:35:00,15.77,15.81,15.74,15.78,38400.0,11.1618,11.1901,11.1406,11.1689,38400.0
2010-04-26 10:40:00,15.79,15.79,15.76,15.77,15800.0,11.176,11.176,11.1547,11.1618,15800.0
2010-04-26 10:45:00,15.77,15.78,15.75,15.77,13800.0,11.1618,11.1689,11.1476,11.1618,13800.0
2010-04-26 10:50:00,15.78,15.81,15.77,15.81,18800.0,11.1689,11.1901,11.1618,11.1901,18800.0
2010-04-26 10:55:00,15.8,15.81,15.76,15.77,11200.0,11.183,11.1901,11.1547,11.1618,11200.0
2010-04-26 11:00:00,15.78,15.82,15.78,15.81,11000.0,11.1689,11.1972,11.1689,11.1901,11000.0
2010-04-26 11:05:00,15.81,15.82,15.81,15.81,12600.0,11.1901,11.1972,11.1901,11.1901,12600.0
2010-04-26 11:10:00,15.81,15.82,15.78,15.82,8200.0,11.1901,11.1972,11.1689,11.1972,8200.0
2010-04-26 11:15:00,15.81,15.84,15.8,15.83,20400.0,11.1901,11.2113,11.183,11.2043,20400.0
2010-04-26 11:20:00,15.83,15.84,15.82,15.83,22800.0,11.2043,11.2113,11.1972,11.2043,22800.0
2010-04-26 11:25:00,15.83,15.84,15.8,15.8,40200.0,11.2043,11.2113,11.183,11.183,40200.0
2010-04-26 11:30:00,15.81,15.83,15.78,15.79,27800.0,11.1901,11.2043,11.1689,11.176,27800.0
2010-04-26 11:35:00,15.79,15.81,15.76,15.8,38200.0,11.176,11.1901,11.1547,11.183,38200.0
2010-04-26 11:40:00,15.8,15.85,15.79,15.81,42400.0,11.183,11.2184,11.176,11.1901,42400.0
2010-04-26 11:45:00,15.82,15.84,15.8,15.8,25400.0,11.1972,11.2113,11.183,11.183,25400.0
2010-04-26 11:50:00,15.81,15.81,15.76,15.76,21000.0,11.1901,11.1901,11.1547,11.1547,21000.0
2010-04-26 11:55:00,15.77,15.77,15.76,15.77,16600.0,11.1618,11.1618,11.1547,11.1618,16600.0
2010-04-26 12:00:00,15.76,15.77,15.74,15.75,34400.0,11.1547,11.1618,11.1406,11.1476,34400.0
2010-04-26 12:05:00,15.74,15.74,15.7,15.72,14400.0,11.1406,11.1406,11.1123,11.1264,14400.0
2010-04-26 12:10:00,15.72,15.72,15.71,15.72,12200.0,11.1264,11.1264,11.1193,11.1264,12200.0
2010-04-26 12:15:00,15.72,15.72,15.69,15.7,25600.0,11.1264,11.1264,11.1052,11.1123,25600.0
2010-04-26 12:20:00,15.71,15.72,15.68,15.68,25400.0,11.1193,11.1264,11.0981,11.0981,25400.0
2010-04-26 12:25:00,15.69,15.71,15.69,15.71,20000.0,11.1052,11.1193,11.1052,11.1193,20000.0
2010-04-26 12:30:00,15.71,15.72,15.69,15.72,22000.0,11.1193,11.1264,11.1052,11.1264,22000.0
2010-04-26 12:35:00,15.72,15.74,15.72,15.74,11200.0,11.1264,11.1406,11.1264,11.1406,11200.0
2010-04-26 12:40:00,15.74,15.74,15.72,15.74,26200.0,11.1406,11.1406,11.1264,11.1406,26200.0
2010-04-26 12:45:00,15.73,15.74,15.72,15.74,6600.0,11.1335,11.1406,11.1264,11.1406,6600.0
2010-04-26 12:50:00,15.74,15.76,15.73,15.76,16600.0,11.1406,11.1547,11.1335,11.1547,16600.0
2010-04-26 12:55:00,15.76,15.77,15.74,15.75,21800.0,11.1547,11.1618,11.1406,11.1476,21800.0
2010-04-26 13:00:00,15.75,15.77,15.73,15.73,24000.0,11.1476,11.1618,11.1335,11.1335,24000.0
2010-04-26 13:05:00,15.74,15.74,15.71,15.73,36000.0,11.1406,11.1406,11.1193,11.1335,36000.0
2010-04-26 13:10:00,15.73,15.74,15.72,15.72,44000.0,11.1335,11.1406,11.1264,11.1264,44000.0
2010-04-26 13:15:00,15.73,15.74,15.72,15.73,10600.0,11.1335,11.1406,11.1264,11.1335,10600.0
2010-04-26 13:20:00,15.74,15.76,15.74,15.76,10800.0,11.1406,11.1547,11.1406,11.1547,10800.0
2010-04-26 13:25:00,15.75,15.76,15.73,15.73,5600.0,11.1476,11.1547,11.1335,11.1335,5600.0
2010-04-26 13:30:00,15.72,15.74,15.71,15.71,17000.0,11.1264,11.1406,11.1193,11.1193,17000.0
2010-04-26 13:35:00,15.71,15.71,15.67,15.69,36200.0,11.1193,11.1193,11.091,11.1052,36200.0
2010-04-26 13:40:00,15.68,15.69,15.65,15.65,23000.0,11.0981,11.1052,11.0769,11.0769,23000.0
2010-04-26 13:45:00,15.65,15.65,15.63,15.65,35200.0,11.0769,11.0769,11.0627,11.0769,35200.0
2010-04-26 13:50:00,15.65,15.65,15.63,15.64,77000.0,11.0769,11.0769,11.0627,11.0698,77000.0
2010-04-26 13:55:00,15.63,15.65,15.63,15.63,13000.0,11.0627,11.0769,11.0627,11.0627,13000.0
2010-04-26 14:00:00,15.63,15.65,15.6,15.6,45600.0,11.0627,11.0769,11.0415,11.0415,45600.0
2010-04-26 14:05:00,15.6,15.6,15.56,15.56,29800.0,11.0415,11.0415,11.0132,11.0132,29800.0
2010-04-26 14:10:00,15.56,15.59,15.56,15.59,12800.0,11.0132,11.0344,11.0132,11.0344,12800.0
2010-04-26 14:15:00,15.6,15.63,15.6,15.62,14400.0,11.0415,11.0627,11.0415,11.0556,14400.0
2010-04-26 14:20:00,15.61,15.63,15.59,15.62,10600.0,11.0486,11.0627,11.0344,11.0556,10600.0
2010-04-26 14:25:00,15.62,15.62,15.58,15.62,15800.0,11.0556,11.0556,11.0273,11.0556,15800.0
2010-04-26 14:30:00,15.62,15.63,15.6,15.62,38200.0,11.0556,11.0627,11.0415,11.0556,38200.0
2010-04-26 14:35:00,15.6,15.62,15.58,15.58,24400.0,11.0415,11.0556,11.0273,11.0273,24400.0
2010-04-26 14:40:00,15.59,15.6,15.56,15.57,17800.0,11.0344,11.0415,11.0132,11.0202,17800.0
2010-04-26 14:45:00,15.58,15.59,15.54,15.57,31600.0,11.0273,11.0344,10.999,11.0202,31600.0
2010-04-26 14:50:00,15.57,15.57,15.53,15.53,23200.0,11.0202,11.0202,10.9919,10.9919,23200.0
2010-04-26 14:55:00,15.54,15.54,15.5,15.5,31600.0,10.999,10.999,10.9707,10.9707,31600.0
2010-04-26 15:00:00,15.51,15.54,15.47,15.49,66800.0,10.9778,10.999,10.9495,10.9636,66800.0
2010-04-26 15:05:00,15.49,15.52,15.47,15.49,49000.0,10.9636,10.9849,10.9495,10.9636,49000.0
2010-04-26 15:10:00,15.49,15.49,15.44,15.44,44000.0,10.9636,10.9636,10.9282,10.9282,44000.0
2010-04-26 15:15:00,15.44,15.47,15.43,15.45,27200.0,10.9282,10.9495,10.9212,10.9353,27200.0
2010-04-26 15:20:00,15.44,15.7,15.42,15.45,257800.0,10.9282,11.1123,10.9141,10.9353,257800.0
2010-04-26 15:25:00,15.45,15.47,15.41,15.42,65000.0,10.9353,10.9495,10.907,10.9141,65000.0
2010-04-26 15:30:00,15.42,15.46,15.42,15.42,57200.0,10.9141,10.9424,10.9141,10.9141,57200.0
2010-04-26 15:35:00,15.42,15.45,15.38,15.38,128200.0,10.9141,10.9353,10.8858,10.8858,128200.0
2010-04-26 15:40:00,15.38,15.4,15.38,15.39,101000.0,10.8858,10.8999,10.8858,10.8928,101000.0
2010-04-26 15:45:00,15.39,15.4,15.38,15.38,93600.0,10.8928,10.8999,10.8858,10.8858,93600.0
2010-04-26 15:50:00,15.38,15.4,15.38,15.38,87400.0,10.8858,10.8999,10.8858,10.8858,87400.0
2010-04-26 15:55:00,15.38,15.38,15.35,15.36,327800.0,10.8858,10.8858,10.8645,10.8716,327800.0
2010-04-27 09:30:00,15.22,15.27,15.21,15.23,32400.0,10.7725,10.8079,10.7654,10.7796,32400.0
2010-04-27 09:35:00,15.24,15.24,15.08,15.12,25800.0,10.7867,10.7867,10.6734,10.7017,25800.0
2010-04-27 09:40:00,15.12,15.22,15.12,15.22,37600.0,10.7017,10.7725,10.7017,10.7725,37600.0
2010-04-27 09:45:00,15.23,15.27,15.22,15.26,18200.0,10.7796,10.8079,10.7725,10.8008,18200.0
2010-04-27 09:50:00,15.23,15.33,15.23,15.33,101600.0,10.7796,10.8504,10.7796,10.8504,101600.0
2010-04-27 09:55:00,15.33,15.38,15.27,15.28,95200.0,10.8504,10.8858,10.8079,10.815,95200.0
2010-04-27 10:00:00,15.28,15.35,15.27,15.31,72600.0,10.815,10.8645,10.8079,10.8362,72600.0
2010-04-27 10:05:00,15.31,15.38,15.31,15.34,42200.0,10.8362,10.8858,10.8362,10.8575,42200.0
2010-04-27 10:10:00,15.34,15.39,15.33,15.39,27600.0,10.8575,10.8928,10.8504,10.8928,27600.0
2010-04-27 10:15:00,15.39,15.4,15.38,15.4,21800.0,10.8928,10.8999,10.8858,10.8999,21800.0
2010-04-27 10:20:00,15.41,15.49,15.41,15.48,49200.0,10.907,10.9636,10.907,10.9565,49200.0
2010-04-27 10:25:00,15.49,15.5,15.47,15.48,32600.0,10.9636,10.9707,10.9495,10.9565,32600.0
2010-04-27 10:30:00,15.49,15.51,15.47,15.49,34200.0,10.9636,10.9778,10.9495,10.9636,34200.0
2010-04-27 10:35:00,15.5,15.52,15.49,15.51,45800.0,10.9707,10.9849,10.9636,10.9778,45800.0
2010-04-27 10:40:00,15.51,15.56,15.49,15.56,40200.0,10.9778,11.0132,10.9636,11.0132,40200.0
2010-04-27 10:45:00,15.56,15.61,15.55,15.6,63200.0,11.0132,11.0486,11.0061,11.0415,63200.0
2010-04-27 10:50:00,15.6,15.6,15.55,15.59,64800.0,11.0415,11.0415,11.0061,11.0344,64800.0
2010-04-27 10:55:00,15.58,15.63,15.58,15.63,44200.0,11.0273,11.0627,11.0273,11.0627,44200.0
2010-04-27 11:00:00,15.62,15.63,15.58,15.58,86000.0,11.0556,11.0627,11.0273,11.0273,86000.0
2010-04-27 11:05:00,15.59,15.59,15.51,15.51,133600.0,11.0344,11.0344,10.9778,10.9778,133600.0
2010-04-27 11:10:00,15.5,15.5,15.43,15.43,9600.0,10.9707,10.9707,10.9212,10.9212,9600.0
2010-04-27 11:15:00,15.43,15.43,15.38,15.43,22400.0,10.9212,10.9212,10.8858,10.9212,22400.0
2010-04-27 11:20:00,15.43,15.46,15.4,15.41,20200.0,10.9212,10.9424,10.8999,10.907,20200.0
2010-04-27 11:25:00,15.4,15.4,15.24,15.24,103600.0,10.8999,10.8999,10.7867,10.7867,103600.0
2010-04-27 11:30:00,15.22,15.27,15.13,15.27,210600.0,10.7725,10.8079,10.7088,10.8079,210600.0
2010-04-27 11:35:00,15.28,15.34,15.26,15.29,86600.0,10.815,10.8575,10.8008,10.8221,86600.0
2010-04-27 11:40:00,15.3,15.34,15.28,15.3,36200.0,10.8291,10.8575,10.815,10.8291,36200.0
2010-04-27 11:45:00,15.29,15.3,15.21,15.22,30000.0,10.8221,10.8291,10.7654,10.7725,30000.0
2010-04-27 11:50:00,15.22,15.23,15.13,15.15,61400.0,10.7725,10.7796,10.7088,10.723,61400.0
2010-04-27 11:55:00,15.15,15.19,15.12,15.14,50600.0,10.723,10.7513,10.7017,10.7159,50600.0
2010-04-27 12:00:00,15.14,15.18,15.12,15.15,74400.0,10.7159,10.7442,10.7017,10.723,74400.0
2010-04-27 12:05:00,15.15,15.16,15.11,15.13,30800.0,10.723,10.7301,10.6947,10.7088,30800.0
2010-04-27 12:10:00,15.13,15.13,15.04,15.05,36200.0,10.7088,10.7088,10.6451,10.6522,36200.0
2010-04-27 12:15:00,15.05,15.06,15.02,15.03,44200.0,10.6522,10.6593,10.631,10.638,44200.0
2010-04-27 12:20:00,15.04,15.12,15.04,15.11,14600.0,10.6451,10.7017,10.6451,10.6947,14600.0
2010-04-27 12:25:00,15.12,15.12,15.06,15.06,16800.0,10.7017,10.7017,10.6593,10.6593,16800.0
2010-04-27 12:30:00,15.06,15.1,15.05,15.09,59600.0,10.6593,10.6876,10.6522,10.6805,59600.0
2010-04-27 12:35:00,15.1,15.13,15.09,15.13,15200.0,10.6876,10.7088,10.6805,10.7088,15200.0
2010-04-27 12:40:00,15.13,15.19,15.13,15.19,23600.0,10.7088,10.7513,10.7088,10.7513,23600.0
2010-04-27 12:45:00,15.19,15.21,15.18,15.18,16400.0,10.7513,10.7654,10.7442,10.7442,16400.0
2010-04-27 12:50:00,15.18,15.22,15.16,15.2,18800.0,10.7442,10.7725,10.7301,10.7584,18800.0
2010-04-27 12:55:00,15.2,15.24,15.2,15.24,20800.0,10.7584,10.7867,10.7584,10.7867,20800.0
2010-04-27 13:00:00,15.24,15.24,15.2,15.22,30200.0,10.7867,10.7867,10.7584,10.7725,30200.0
2010-04-27 13:05:00,15.22,15.27,15.19,15.22,44800.0,10.7725,10.8079,10.7513,10.7725,44800.0
2010-04-27 13:10:00,15.22,15.27,15.22,15.27,10600.0,10.7725,10.8079,10.7725,10.8079,10600.0
2010-04-27 13:15:00,15.26,15.37,15.25,15.37,22000.0,10.8008,10.8787,10.7938,10.8787,22000.0
2010-04-27 13:20:00,15.37,15.4,15.37,15.38,41600.0,10.8787,10.8999,10.8787,10.8858,41600.0
2010-04-27 13:25:00,15.38,15.43,15.38,15.42,26000.0,10.8858,10.9212,10.8858,10.9141,26000.0
2010-04-27 13:30:00,15.42,15.45,15.4,15.4,46200.0,10.9141,10.9353,10.8999,10.8999,46200.0
2010-04-27 13:35:00,15.4,15.42,15.39,15.4,27000.0,10.8999,10.9141,10.8928,10.8999,27000.0
2010-04-27 13:40:00,15.4,15.4,15.37,15.38,18000.0,10.8999,10.8999,10.8787,10.8858,18000.0
2010-04-27 13:45:00,15.38,15.38,15.34,15.37,74200.0,10.8858,10.8858,10.8575,10.8787,74200.0
2010-04-27 13:50:00,15.38,15.4,15.35,15.4,15800.0,10.8858,10.8999,10.8645,10.8999,15800.0
2010-04-27 13:55:00,15.4,15.43,15.38,15.38,18000.0,10.8999,10.9212,10.8858,10.8858,18000.0
2010-04-27 14:00:00,15.38,15.38,15.26,15.26,63800.0,10.8858,10.8858,10.8008,10.8008,63800.0
2010-04-27 14:05:00,15.26,15.3,15.26,15.27,47200.0,10.8008,10.8291,10.8008,10.8079,47200.0
2010-04-27 14:10:00,15.27,15.31,15.25,15.3,34000.0,10.8079,10.8362,10.7938,10.8291,34000.0
2010-04-27 14:15:00,15.3,15.32,15.27,15.27,28000.0,10.8291,10.8433,10.8079,10.8079,28000.0
2010-04-27 14:20:00,15.27,15.29,15.24,15.28,32000.0,10.8079,10.8221,10.7867,10.815,32000.0
2010-04-27 14:25:00,15.28,15.3,15.25,15.28,32600.0,10.815,10.8291,10.7938,10.815,32600.0
2010-04-27 14:30:00,15.28,15.28,15.24,15.24,24400.0,10.815,10.815,10.7867,10.7867,24400.0
2010-04-27 14:35:00,15.24,15.24,15.13,15.18,53200.0,10.7867,10.7867,10.7088,10.7442,53200.0
2010-04-27 14:40:00,15.19,15.21,15.15,15.16,30600.0,10.7513,10.7654,10.723,10.7301,30600.0
2010-04-27 14:45:00,15.15,15.2,15.13,15.15,51800.0,10.723,10.7584,10.7088,10.723,51800.0
2010-04-27 14:50:00,15.17,15.17,15.12,15.15,17400.0,10.7371,10.7371,10.7017,10.723,17400.0
2010-04-27 14:55:00,15.15,15.15,15.1,15.13,30400.0,10.723,10.723,10.6876,10.7088,30400.0
2010-04-27 15:00:00,15.13,15.15,15.1,15.1,50000.0,10.7088,10.723,10.6876,10.6876,50000.0
2010-04-27 15:05:00,15.1,15.15,15.1,15.15,39000.0,10.6876,10.723,10.6876,10.723,39000.0
2010-04-27 15:10:00,15.15,15.15,15.1,15.1,22400.0,10.723,10.723,10.6876,10.6876,22400.0
2010-04-27 15:15:00,15.11,15.13,15.08,15.13,38600.0,10.6947,10.7088,10.6734,10.7088,38600.0
2010-04-27 15:20:00,15.13,15.15,15.13,15.13,27200.0,10.7088,10.723,10.7088,10.7088,27200.0
2010-04-27 15:25:00,15.12,15.12,15.09,15.09,19200.0,10.7017,10.7017,10.6805,10.6805,19200.0
2010-04-27 15:30:00,15.1,15.1,15.06,15.09,64600.0,10.6876,10.6876,10.6593,10.6805,64600.0
2010-04-27 15:35:00,15.09,15.1,15.06,15.06,53600.0,10.6805,10.6876,10.6593,10.6593,53600.0
2010-04-27 15:40:00,15.06,15.06,15.01,15.04,71200.0,10.6593,10.6593,10.6239,10.6451,71200.0
2010-04-27 15:45:00,15.04,15.05,14.94,14.95,120000.0,10.6451,10.6522,10.5743,10.5814,120000.0
2010-04-27 15:50:00,14.95,14.95,14.85,14.86,242000.0,10.5814,10.5814,10.5106,10.5177,242000.0
2010-04-27 15:55:00,14.87,14.9,14.86,14.89,328200.0,10.5248,10.546,10.5177,10.539,328200.0
2010-04-28 09:30:00,15.06,15.06,14.96,15.0,34400.0,10.6593,10.6593,10.5885,10.6168,34400.0
2010-04-28 09:35:00,14.99,15.12,14.96,15.09,19600.0,10.6097,10.7017,10.5885,10.6805,19600.0
2010-04-28 09:40:00,15.08,15.17,14.99,15.16,22400.0,10.6734,10.7371,10.6097,10.7301,22400.0
2010-04-28 09:45:00,15.15,15.17,15.09,15.12,20000.0,10.723,10.7371,10.6805,10.7017,20000.0
2010-04-28 09:50:00,15.12,15.12,15.04,15.05,25400.0,10.7017,10.7017,10.6451,10.6522,25400.0
2010-04-28 09:55:00,15.04,15.12,15.01,15.09,57000.0,10.6451,10.7017,10.6239,10.6805,57000.0
2010-04-28 10:00:00,15.09,15.11,14.97,14.97,61600.0,10.6805,10.6947,10.5956,10.5956,61600.0
2010-04-28 10:05:00,14.98,14.99,14.93,14.93,20200.0,10.6027,10.6097,10.5673,10.5673,20200.0
2010-04-28 10:10:00,14.92,14.92,14.88,14.92,16400.0,10.5602,10.5602,10.5319,10.5602,16400.0
2010-04-28 10:15:00,14.91,14.97,14.91,14.93,32200.0,10.5531,10.5956,10.5531,10.5673,32200.0
2010-04-28 10:20:00,14.93,14.97,14.91,14.95,13000.0,10.5673,10.5956,10.5531,10.5814,13000.0
2010-04-28 10:25:00,14.95,14.97,14.91,14.96,8600.0,10.5814,10.5956,10.5531,10.5885,8600.0
2010-04-28 10:30:00,14.96,14.97,14.89,14.9,25000.0,10.5885,10.5956,10.539,10.546,25000.0
2010-04-28 10:35:00,14.9,14.9,14.83,14.85,19200.0,10.546,10.546,10.4965,10.5106,19200.0
2010-04-28 10:40:00,14.86,14.88,14.8,14.81,25800.0,10.5177,10.5319,10.4753,10.4823,25800.0
2010-04-28 10:45:00,14.81,14.85,14.79,14.8,37800.0,10.4823,10.5106,10.4682,10.4753,37800.0
2010-04-28 10:50:00,14.79,14.84,14.79,14.81,14800.0,10.4682,10.5036,10.4682,10.4823,14800.0
2010-04-28 10:55:00,14.8,14.81,14.77,14.8,19400.0,10.4753,10.4823,10.454,10.4753,19400.0
2010-04-28 11:00:00,14.8,14.86,14.8,14.86,28600.0,10.4753,10.5177,10.4753,10.5177,28600.0
2010-04-28 11:05:00,14.87,14.9,14.86,14.88,16000.0,10.5248,10.546,10.5177,10.5319,16000.0
2010-04-28 11:10:00,14.88,14.93,14.88,14.9,30600.0,10.5319,10.5673,10.5319,10.546,30600.0
2010-04-28 11:15:00,14.89,14.9,14.86,14.88,26600.0,10.539,10.546,10.5177,10.5319,26600.0
2010-04-28 11:20:00,14.88,14.89,14.86,14.88,35400.0,10.5319,10.539,10.5177,10.5319,35400.0
2010-04-28 11:25:00,14.88,14.88,14.77,14.81,60000.0,10.5319,10.5319,10.454,10.4823,60000.0
2010-04-28 11:30:00,14.8,14.84,14.79,14.8,16000.0,10.4753,10.5036,10.4682,10.4753,16000.0
2010-04-28 11:35:00,14.79,14.79,14.62,14.68,61400.0,10.4682,10.4682,10.3478,10.3903,61400.0
2010-04-28 11:40:00,14.7,14.76,14.69,14.72,25600.0,10.4045,10.4469,10.3974,10.4186,25600.0
2010-04-28 11:45:00,14.72,14.77,14.71,14.74,18600.0,10.4186,10.454,10.4115,10.4328,18600.0
2010-04-28 11:50:00,14.74,14.74,14.71,14.74,9400.0,10.4328,10.4328,10.4115,10.4328,9400.0
2010-04-28 11:55:00,14.74,14.77,14.74,14.75,13800.0,10.4328,10.454,10.4328,10.4399,13800.0
2010-04-28 12:00:00,14.75,14.76,14.7,14.71,17000.0,10.4399,10.4469,10.4045,10.4115,17000.0
2010-04-28 12:05:00,14.71,14.71,14.67,14.69,16400.0,10.4115,10.4115,10.3832,10.3974,16400.0
2010-04-28 12:10:00,14.7,14.74,14.7,14.74,20800.0,10.4045,10.4328,10.4045,10.4328,20800.0
2010-04-28 12:15:00,14.74,14.76,14.74,14.74,18000.0,10.4328,10.4469,10.4328,10.4328,18000.0
2010-04-28 12:20:00,14.74,14.8,14.72,14.79,14800.0,10.4328,10.4753,10.4186,10.4682,14800.0
2010-04-28 12:25:00,14.8,14.82,14.8,14.81,7400.0,10.4753,10.4894,10.4753,10.4823,7400.0
2010-04-28 12:30:00,14.81,14.82,14.79,14.8,19600.0,10.4823,10.4894,10.4682,10.4753,19600.0
2010-04-28 12:35:00,14.8,14.8,14.78,14.79,20600.0,10.4753,10.4753,10.4611,10.4682,20600.0
2010-04-28 12:40:00,14.79,14.79,14.78,14.78,5800.0,10.4682,10.4682,10.4611,10.4611,5800.0
2010-04-28 12:45:00,14.78,14.8,14.77,14.79,9200.0,10.4611,10.4753,10.454,10.4682,9200.0
2010-04-28 12:50:00,14.8,14.83,14.8,14.83,9400.0,10.4753,10.4965,10.4753,10.4965,9400.0
2010-04-28 12:55:00,14.84,14.87,14.84,14.86,15600.0,10.5036,10.5248,10.5036,10.5177,15600.0
2010-04-28 13:00:00,14.86,14.86,14.81,14.84,10400.0,10.5177,10.5177,10.4823,10.5036,10400.0
2010-04-28 13:05:00,14.84,14.88,14.84,14.88,14600.0,10.5036,10.5319,10.5036,10.5319,14600.0
2010-04-28 13:10:00,14.88,14.92,14.88,14.9,21600.0,10.5319,10.5602,10.5319,10.546,21600.0
2010-04-28 13:15:00,14.9,14.93,14.9,14.92,15600.0,10.546,10.5673,10.546,10.5602,15600.0
2010-04-28 13:20:00,14.91,14.91,14.9,14.9,19200.0,10.5531,10.5531,10.546,10.546,19200.0
2010-04-28 13:25:00,14.91,14.91,14.88,14.88,9000.0,10.5531,10.5531,10.5319,10.5319,9000.0
2010-04-28 13:30:00,14.88,14.9,14.88,14.89,15600.0,10.5319,10.546,10.5319,10.539,15600.0
2010-04-28 13:35:00,14.89,14.94,14.89,14.93,12400.0,10.539,10.5743,10.539,10.5673,12400.0
2010-04-28 13:40:00,14.93,14.93,14.9,14.9,6400.0,10.5673,10.5673,10.546,10.546,6400.0
2010-04-28 13:45:00,14.9,14.91,14.9,14.91,23200.0,10.546,10.5531,10.546,10.5531,23200.0
2010-04-28 13:50:00,14.91,14.93,14.91,14.93,15200.0,10.5531,10.5673,10.5531,10.5673,15200.0
2010-04-28 13:55:00,14.93,14.93,14.91,14.91,8800.0,10.5673,10.5673,10.5531,10.5531,8800.0
2010-04-28 14:00:00,14.91,14.91,14.9,14.91,10400.0,10.5531,10.5531,10.546,10.5531,10400.0
2010-04-28 14:05:00,14.9,14.92,14.9,14.91,11800.0,10.546,10.5602,10.546,10.5531,11800.0
2010-04-28 14:10:00,14.91,14.96,14.9,14.9,24800.0,10.5531,10.5885,10.546,10.546,24800.0
2010-04-28 14:15:00,14.91,14.97,14.9,14.93,55400.0,10.5531,10.5956,10.546,10.5673,55400.0
2010-04-28 14:20:00,14.93,15.07,14.92,15.04,104000.0,10.5673,10.6664,10.5602,10.6451,104000.0
2010-04-28 14:25:00,15.03,15.11,15.03,15.06,49800.0,10.638,10.6947,10.638,10.6593,49800.0
2010-04-28 14:30:00,15.06,15.1,15.02,15.09,58600.0,10.6593,10.6876,10.631,10.6805,58600.0
2010-04-28 14:35:00,15.09,15.13,15.09,15.09,56800.0,10.6805,10.7088,10.6805,10.6805,56800.0
2010-04-28 14:40:00,15.1,15.12,15.08,15.09,18200.0,10.6876,10.7017,10.6734,10.6805,18200.0
2010-04-28 14:45:00,15.09,15.11,15.07,15.09,66000.0,10.6805,10.6947,10.6664,10.6805,66000.0
2010-04-28 14:50:00,15.08,15.12,15.08,15.1,29600.0,10.6734,10.7017,10.6734,10.6876,29600.0
2010-04-28 14:55:00,15.1,15.15,15.1,15.15,48600.0,10.6876,10.723,10.6876,10.723,48600.0
2010-04-28 15:00:00,15.14,15.15,15.11,15.11,31400.0,10.7159,10.723,10.6947,10.6947,31400.0
2010-04-28 15:05:00,15.1,15.1,15.07,15.08,67600.0,10.6876,10.6876,10.6664,10.6734,67600.0
2010-04-28 15:10:00,15.07,15.07,15.04,15.04,24000.0,10.6664,10.6664,10.6451,10.6451,24000.0
2010-04-28 15:15:00,15.04,15.04,14.99,15.02,55800.0,10.6451,10.6451,10.6097,10.631,55800.0
2010-04-28 15:20:00,15.0,15.02,14.99,15.02,61600.0,10.6168,10.631,10.6097,10.631,61600.0
2010-04-28 15:25:00,15.02,15.04,15.02,15.04,63400.0,10.631,10.6451,10.631,10.6451,63400.0
2010-04-28 15:30:00,15.04,15.07,15.03,15.03,68800.0,10.6451,10.6664,10.638,10.638,68800.0
2010-04-28 15:35:00,15.03,15.03,14.99,14.99,105600.0,10.638,10.638,10.6097,10.6097,105600.0
2010-04-28 15:40:00,14.99,15.0,14.93,14.97,74000.0,10.6097,10.6168,10.5673,10.5956,74000.0
2010-04-28 15:45:00,14.97,14.97,14.9,14.92,106000.0,10.5956,10.5956,10.546,10.5602,106000.0
2010-04-28 15:50:00,14.91,14.94,14.88,14.94,76400.0,10.5531,10.5743,10.5319,10.5743,76400.0
2010-04-28 15:55:00,14.94,14.99,14.94,14.99,191000.0,10.5743,10.6097,10.5743,10.6097,191000.0
2010-04-29 09:30:00,15.12,15.36,15.12,15.26,29600.0,10.7017,10.8716,10.7017,10.8008,29600.0
2010-04-29 09:35:00,15.29,15.3,15.19,15.19,16200.0,10.8221,10.8291,10.7513,10.7513,16200.0
2010-04-29 09:40:00,15.18,15.18,15.09,15.12,39600.0,10.7442,10.7442,10.6805,10.7017,39600.0
2010-04-29 09:45:00,15.12,15.17,15.12,15.14,35600.0,10.7017,10.7371,10.7017,10.7159,35600.0
2010-04-29 09:50:00,15.14,15.19,15.12,15.17,54400.0,10.7159,10.7513,10.7017,10.7371,54400.0
2010-04-29 09:55:00,15.17,15.17,15.05,15.08,47600.0,10.7371,10.7371,10.6522,10.6734,47600.0
2010-04-29 10:00:00,15.06,15.07,15.0,15.05,20800.0,10.6593,10.6664,10.6168,10.6522,20800.0
2010-04-29 10:05:00,15.04,15.04,14.99,15.03,37000.0,10.6451,10.6451,10.6097,10.638,37000.0
2010-04-29 10:10:00,15.03,15.11,15.01,15.11,14800.0,10.638,10.6947,10.6239,10.6947,14800.0
2010-04-29 10:15:00,15.1,15.12,15.08,15.1,6600.0,10.6876,10.7017,10.6734,10.6876,6600.0
2010-04-29 10:20:00,15.09,15.13,15.06,15.1,16200.0,10.6805,10.7088,10.6593,10.6876,16200.0
2010-04-29 10:25:00,15.1,15.13,15.09,15.13,12600.0,10.6876,10.7088,10.6805,10.7088,12600.0
2010-04-29 10:30:00,15.13,15.15,15.12,15.15,15000.0,10.7088,10.723,10.7017,10.723,15000.0
2010-04-29 10:35:00,15.14,15.17,15.11,15.15,17800.0,10.7159,10.7371,10.6947,10.723,17800.0
2010-04-29 10:40:00,15.15,15.2,15.13,15.2,17200.0,10.723,10.7584,10.7088,10.7584,17200.0
2010-04-29 10:45:00,15.2,15.27,15.2,15.27,34600.0,10.7584,10.8079,10.7584,10.8079,34600.0
2010-04-29 10:50:00,15.27,15.31,15.25,15.26,28800.0,10.8079,10.8362,10.7938,10.8008,28800.0
2010-04-29 10:55:00,15.26,15.29,15.26,15.27,6400.0,10.8008,10.8221,10.8008,10.8079,6400.0
2010-04-29 11:00:00,15.28,15.29,15.26,15.27,13200.0,10.815,10.8221,10.8008,10.8079,13200.0
2010-04-29 11:05:00,15.27,15.29,15.23,15.29,32600.0,10.8079,10.8221,10.7796,10.8221,32600.0
2010-04-29 11:10:00,15.29,15.34,15.29,15.31,35400.0,10.8221,10.8575,10.8221,10.8362,35400.0
2010-04-29 11:15:00,15.31,15.33,15.29,15.29,22600.0,10.8362,10.8504,10.8221,10.8221,22600.0
2010-04-29 11:20:00,15.29,15.31,15.27,15.28,17200.0,10.8221,10.8362,10.8079,10.815,17200.0
2010-04-29 11:25:00,15.27,15.29,15.26,15.29,9000.0,10.8079,10.8221,10.8008,10.8221,9000.0
2010-04-29 11:30:00,15.29,15.31,15.22,15.24,46400.0,10.8221,10.8362,10.7725,10.7867,46400.0
2010-04-29 11:35:00,15.25,15.28,15.24,15.25,36400.0,10.7938,10.815,10.7867,10.7938,36400.0
2010-04-29 11:40:00,15.26,15.31,15.25,15.28,60600.0,10.8008,10.8362,10.7938,10.815,60600.0
2010-04-29 11:45:00,15.29,15.31,15.26,15.29,32800.0,10.8221,10.8362,10.8008,10.8221,32800.0
2010-04-29 11:50:00,15.29,15.3,15.28,15.29,32000.0,10.8221,10.8291,10.815,10.8221,32000.0
2010-04-29 11:55:00,15.29,15.33,15.27,15.3,36200.0,10.8221,10.8504,10.8079,10.8291,36200.0
2010-04-29 12:00:00,15.29,15.31,15.26,15.28,23200.0,10.8221,10.8362,10.8008,10.815,23200.0
2010-04-29 12:05:00,15.27,15.28,15.21,15.22,34200.0,10.8079,10.815,10.7654,10.7725,34200.0
2010-04-29 12:10:00,15.22,15.25,15.22,15.22,22200.0,10.7725,10.7938,10.7725,10.7725,22200.0
2010-04-29 12:15:00,15.22,15.24,15.22,15.22,39800.0,10.7725,10.7867,10.7725,10.7725,39800.0
2010-04-29 12:20:00,15.22,15.24,15.21,15.23,22800.0,10.7725,10.7867,10.7654,10.7796,22800.0
2010-04-29 12:25:00,15.24,15.24,15.22,15.23,12200.0,10.7867,10.7867,10.7725,10.7796,12200.0
2010-04-29 12:30:00,15.23,15.24,15.19,15.24,15000.0,10.7796,10.7867,10.7513,10.7867,15000.0
2010-04-29 12:35:00,15.23,15.23,15.18,15.2,16000.0,10.7796,10.7796,10.7442,10.7584,16000.0
2010-04-29 12:40:00,15.21,15.27,15.2,15.25,28200.0,10.7654,10.8079,10.7584,10.7938,28200.0
2010-04-29 12:45:00,15.26,15.26,15.22,15.24,22200.0,10.8008,10.8008,10.7725,10.7867,22200.0
2010-04-29 12:50:00,15.24,15.26,15.23,15.24,12800.0,10.7867,10.8008,10.7796,10.7867,12800.0
2010-04-29 12:55:00,15.24,15.24,15.2,15.2,10400.0,10.7867,10.7867,10.7584,10.7584,10400.0
2010-04-29 13:00:00,15.2,15.24,15.2,15.24,24200.0,10.7584,10.7867,10.7584,10.7867,24200.0
2010-04-29 13:05:00,15.22,15.27,15.21,15.27,25400.0,10.7725,10.8079,10.7654,10.8079,25400.0
2010-04-29 13:10:00,15.27,15.28,15.24,15.25,15000.0,10.8079,10.815,10.7867,10.7938,15000.0
2010-04-29 13:15:00,15.26,15.27,15.24,15.27,11200.0,10.8008,10.8079,10.7867,10.8079,11200.0
2010-04-29 13:20:00,15.27,15.3,15.27,15.29,16200.0,10.8079,10.8291,10.8079,10.8221,16200.0
2010-04-29 13:25:00,15.29,15.29,15.28,15.28,7000.0,10.8221,10.8221,10.815,10.815,7000.0
2010-04-29 13:30:00,15.28,15.3,15.28,15.3,10400.0,10.815,10.8291,10.815,10.8291,10400.0
2010-04-29 13:35:00,15.3,15.31,15.3,15.3,13200.0,10.8291,10.8362,10.8291,10.8291,13200.0
2010-04-29 13:40:00,15.3,15.32,15.3,15.31,9800.0,10.8291,10.8433,10.8291,10.8362,9800.0
2010-04-29 13:45:00,15.3,15.33,15.3,15.33,5400.0,10.8291,10.8504,10.8291,10.8504,5400.0
2010-04-29 13:50:00,15.33,15.34,15.28,15.28,16200.0,10.8504,10.8575,10.815,10.815,16200.0
2010-04-29 13:55:00,15.28,15.31,15.28,15.31,9400.0,10.815,10.8362,10.815,10.8362,9400.0
2010-04-29 14:00:00,15.31,15.35,15.31,15.34,18600.0,10.8362,10.8645,10.8362,10.8575,18600.0
2010-04-29 14:05:00,15.33,15.35,15.3,15.35,27400.0,10.8504,10.8645,10.8291,10.8645,27400.0
2010-04-29 14:10:00,15.35,15.35,15.33,15.34,11600.0,10.8645,10.8645,10.8504,10.8575,11600.0
2010-04-29 14:15:00,15.35,15.35,15.33,15.34,9200.0,10.8645,10.8645,10.8504,10.8575,9200.0
2010-04-29 14:20:00,15.34,15.35,15.33,15.34,10000.0,10.8575,10.8645,10.8504,10.8575,10000.0
2010-04-29 14:25:00,15.34,15.35,15.33,15.34,10200.0,10.8575,10.8645,10.8504,10.8575,10200.0
2010-04-29 14:30:00,15.34,15.36,15.34,15.36,24000.0,10.8575,10.8716,10.8575,10.8716,24000.0
2010-04-29 14:35:00,15.36,15.36,15.31,15.31,20200.0,10.8716,10.8716,10.8362,10.8362,20200.0
2010-04-29 14:40:00,15.3,15.33,15.3,15.33,13400.0,10.8291,10.8504,10.8291,10.8504,13400.0
2010-04-29 14:45:00,15.33,15.34,15.31,15.33,33600.0,10.8504,10.8575,10.8362,10.8504,33600.0
2010-04-29 14:50:00,15.32,15.34,15.28,15.29,39200.0,10.8433,10.8575,10.815,10.8221,39200.0
2010-04-29 14:55:00,15.3,15.3,15.27,15.27,15400.0,10.8291,10.8291,10.8079,10.8079,15400.0
2010-04-29 15:00:00,15.27,15.28,15.24,15.24,30400.0,10.8079,10.815,10.7867,10.7867,30400.0
2010-04-29 15:05:00,15.24,15.27,15.24,15.26,37000.0,10.7867,10.8079,10.7867,10.8008,37000.0
2010-04-29 15:10:00,15.26,15.26,15.22,15.22,44000.0,10.8008,10.8008,10.7725,10.7725,44000.0
2010-04-29 15:15:00,15.22,15.24,15.21,15.21,34200.0,10.7725,10.7867,10.7654,10.7654,34200.0
2010-04-29 15:20:00,15.21,15.22,15.18,15.19,55600.0,10.7654,10.7725,10.7442,10.7513,55600.0
2010-04-29 15:25:00,15.2,15.25,15.19,15.22,27200.0,10.7584,10.7938,10.7513,10.7725,27200.0
2010-04-29 15:30:00,15.22,15.26,15.22,15.26,42600.0,10.7725,10.8008,10.7725,10.8008,42600.0
2010-04-29 15:35:00,15.25,15.28,15.24,15.26,26800.0,10.7938,10.815,10.7867,10.8008,26800.0
2010-04-29 15:40:00,15.26,15.28,15.24,15.24,70400.0,10.8008,10.815,10.7867,10.7867,70400.0
2010-04-29 15:45:00,15.24,15.26,15.21,15.23,122800.0,10.7867,10.8008,10.7654,10.7796,122800.0
2010-04-29 15:50:00,15.23,15.28,15.23,15.26,107600.0,10.7796,10.815,10.7796,10.8008,107600.0
2010-04-29 15:55:00,15.26,15.27,15.2,15.25,261200.0,10.8008,10.8079,10.7584,10.7938,261200.0
2010-04-30 09:30:00,15.22,15.27,15.2,15.27,9800.0,10.7725,10.8079,10.7584,10.8079,9800.0
2010-04-30 09:35:00,15.27,15.33,15.24,15.29,13200.0,10.8079,10.8504,10.7867,10.8221,13200.0
2010-04-30 09:40:00,15.31,15.37,15.25,15.31,20800.0,10.8362,10.8787,10.7938,10.8362,20800.0
2010-04-30 09:45:00,15.31,15.34,15.28,15.28,14000.0,10.8362,10.8575,10.815,10.815,14000.0
2010-04-30 09:50:00,15.3,15.3,15.18,15.22,25000.0,10.8291,10.8291,10.7442,10.7725,25000.0
2010-04-30 09:55:00,15.24,15.24,15.04,15.06,40000.0,10.7867,10.7867,10.6451,10.6593,40000.0
2010-04-30 10:00:00,15.06,15.1,15.03,15.03,29800.0,10.6593,10.6876,10.638,10.638,29800.0
2010-04-30 10:05:00,15.01,15.03,14.93,14.95,31400.0,10.6239,10.638,10.5673,10.5814,31400.0
2010-04-30 10:10:00,14.93,14.99,14.9,14.9,39800.0,10.5673,10.6097,10.546,10.546,39800.0
2010-04-30 10:15:00,14.88,14.89,14.85,14.86,37200.0,10.5319,10.539,10.5106,10.5177,37200.0
2010-04-30 10:20:00,14.86,14.92,14.85,14.91,65600.0,10.5177,10.5602,10.5106,10.5531,65600.0
2010-04-30 10:25:00,14.9,14.97,14.9,14.96,19200.0,10.546,10.5956,10.546,10.5885,19200.0
2010-04-30 10:30:00,14.96,14.99,14.95,14.97,69800.0,10.5885,10.6097,10.5814,10.5956,69800.0
2010-04-30 10:35:00,14.96,14.96,14.9,14.92,27400.0,10.5885,10.5885,10.546,10.5602,27400.0
2010-04-30 10:40:00,14.9,14.94,14.9,14.9,13600.0,10.546,10.5743,10.546,10.546,13600.0
2010-04-30 10:45:00,14.9,14.97,14.9,14.96,57600.0,10.546,10.5956,10.546,10.5885,57600.0
2010-04-30 10:50:00,14.96,14.96,14.92,14.92,11000.0,10.5885,10.5885,10.5602,10.5602,11000.0
2010-04-30 10:55:00,14.93,14.97,14.92,14.95,23200.0,10.5673,10.5956,10.5602,10.5814,23200.0
2010-04-30 11:00:00,14.96,15.02,14.96,14.98,53400.0,10.5885,10.631,10.5885,10.6027,53400.0
2010-04-30 11:05:00,14.99,14.99,14.95,14.97,46200.0,10.6097,10.6097,10.5814,10.5956,46200.0
2010-04-30 11:10:00,14.97,15.01,14.97,14.97,36000.0,10.5956,10.6239,10.5956,10.5956,36000.0
2010-04-30 11:15:00,14.97,14.97,14.94,14.97,24800.0,10.5956,10.5956,10.5743,10.5956,24800.0
2010-04-30 11:20:00,14.96,14.97,14.95,14.96,10600.0,10.5885,10.5956,10.5814,10.5885,10600.0
2010-04-30 11:25:00,14.96,14.96,14.9,14.9,36200.0,10.5885,10.5885,10.546,10.546,36200.0
2010-04-30 11:30:00,14.9,14.96,14.9,14.96,11200.0,10.546,10.5885,10.546,10.5885,11200.0
2010-04-30 11:35:00,14.95,14.97,14.92,14.92,15200.0,10.5814,10.5956,10.5602,10.5602,15200.0
2010-04-30 11:40:00,14.93,14.93,14.9,14.9,16800.0,10.5673,10.5673,10.546,10.546,16800.0
2010-04-30 11:45:00,14.9,14.95,14.9,14.93,12400.0,10.546,10.5814,10.546,10.5673,12400.0
2010-04-30 11:50:00,14.93,14.96,14.93,14.93,15400.0,10.5673,10.5885,10.5673,10.5673,15400.0
2010-04-30 11:55:00,14.93,14.95,14.93,14.95,9200.0,10.5673,10.5814,10.5673,10.5814,9200.0
2010-04-30 12:00:00,14.95,14.95,14.93,14.94,29000.0,10.5814,10.5814,10.5673,10.5743,29000.0
2010-04-30 12:05:00,14.95,14.95,14.88,14.88,7400.0,10.5814,10.5814,10.5319,10.5319,7400.0
2010-04-30 12:10:00,14.88,14.88,14.86,14.86,13600.0,10.5319,10.5319,10.5177,10.5177,13600.0
2010-04-30 12:15:00,14.86,14.86,14.78,14.78,26400.0,10.5177,10.5177,10.4611,10.4611,26400.0
2010-04-30 12:20:00,14.78,14.78,14.71,14.71,44800.0,10.4611,10.4611,10.4115,10.4115,44800.0
2010-04-30 12:25:00,14.71,14.74,14.71,14.71,19200.0,10.4115,10.4328,10.4115,10.4115,19200.0
2010-04-30 12:30:00,14.71,14.72,14.68,14.68,18800.0,10.4115,10.4186,10.3903,10.3903,18800.0
2010-04-30 12:35:00,14.68,14.7,14.68,14.69,29000.0,10.3903,10.4045,10.3903,10.3974,29000.0
2010-04-30 12:40:00,14.69,14.7,14.69,14.7,15400.0,10.3974,10.4045,10.3974,10.4045,15400.0
2010-04-30 12:45:00,14.7,14.72,14.7,14.7,18200.0,10.4045,10.4186,10.4045,10.4045,18200.0
2010-04-30 12:50:00,14.7,14.72,14.69,14.69,22800.0,10.4045,10.4186,10.3974,10.3974,22800.0
2010-04-30 12:55:00,14.69,14.69,14.61,14.63,28800.0,10.3974,10.3974,10.3408,10.3549,28800.0
2010-04-30 13:00:00,14.63,14.67,14.63,14.67,33000.0,10.3549,10.3832,10.3549,10.3832,33000.0
2010-04-30 13:05:00,14.66,14.67,14.58,14.6,29000.0,10.3762,10.3832,10.3195,10.3337,29000.0
2010-04-30 13:10:00,14.61,14.61,14.55,14.56,18600.0,10.3408,10.3408,10.2983,10.3054,18600.0
2010-04-30 13:15:00,14.56,14.62,14.56,14.61,47200.0,10.3054,10.3478,10.3054,10.3408,47200.0
2010-04-30 13:20:00,14.61,14.65,14.61,14.65,23800.0,10.3408,10.3691,10.3408,10.3691,23800.0
2010-04-30 13:25:00,14.65,14.7,14.64,14.7,22800.0,10.3691,10.4045,10.362,10.4045,22800.0
2010-04-30 13:30:00,14.7,14.7,14.65,14.68,22200.0,10.4045,10.4045,10.3691,10.3903,22200.0
2010-04-30 13:35:00,14.68,14.72,14.67,14.72,34200.0,10.3903,10.4186,10.3832,10.4186,34200.0
2010-04-30 13:40:00,14.71,14.72,14.68,14.71,49400.0,10.4115,10.4186,10.3903,10.4115,49400.0
2010-04-30 13:45:00,14.71,14.73,14.68,14.7,71000.0,10.4115,10.4257,10.3903,10.4045,71000.0
2010-04-30 13:50:00,14.69,14.69,14.68,14.68,17000.0,10.3974,10.3974,10.3903,10.3903,17000.0
2010-04-30 13:55:00,14.68,14.68,14.63,14.63,25600.0,10.3903,10.3903,10.3549,10.3549,25600.0
2010-04-30 14:00:00,14.63,14.63,14.6,14.61,29200.0,10.3549,10.3549,10.3337,10.3408,29200.0
2010-04-30 14:05:00,14.61,14.63,14.61,14.63,88400.0,10.3408,10.3549,10.3408,10.3549,88400.0
2010-04-30 14:10:00,14.63,14.66,14.61,14.66,34200.0,10.3549,10.3762,10.3408,10.3762,34200.0
2010-04-30 14:15:00,14.66,14.67,14.63,14.63,40000.0,10.3762,10.3832,10.3549,10.3549,40000.0
2010-04-30 14:20:00,14.65,14.65,14.59,14.61,23000.0,10.3691,10.3691,10.3266,10.3408,23000.0
2010-04-30 14:25:00,14.61,14.62,14.58,14.58,31800.0,10.3408,10.3478,10.3195,10.3195,31800.0
2010-04-30 14:30:00,14.58,14.59,14.56,14.56,38000.0,10.3195,10.3266,10.3054,10.3054,38000.0
2010-04-30 14:35:00,14.56,14.57,14.5,14.5,60400.0,10.3054,10.3125,10.2629,10.2629,60400.0
2010-04-30 14:40:00,14.49,14.5,14.44,14.45,62200.0,10.2558,10.2629,10.2204,10.2275,62200.0
2010-04-30 14:45:00,14.45,14.5,14.45,14.48,139800.0,10.2275,10.2629,10.2275,10.2488,139800.0
2010-04-30 14:50:00,14.48,14.5,14.48,14.49,30400.0,10.2488,10.2629,10.2488,10.2558,30400.0
2010-04-30 14:55:00,14.49,14.51,14.48,14.49,41600.0,10.2558,10.27,10.2488,10.2558,41600.0
2010-04-30 15:00:00,14.49,14.51,14.48,14.5,50000.0,10.2558,10.27,10.2488,10.2629,50000.0
2010-04-30 15:05:00,14.5,14.51,14.49,14.49,69800.0,10.2629,10.27,10.2558,10.2558,69800.0
2010-04-30 15:10:00,14.49,14.52,14.47,14.51,74400.0,10.2558,10.2771,10.2417,10.27,74400.0
2010-04-30 15:15:00,14.51,14.53,14.5,14.52,33000.0,10.27,10.2841,10.2629,10.2771,33000.0
2010-04-30 15:20:00,14.52,14.52,14.51,14.51,51600.0,10.2771,10.2771,10.27,10.27,51600.0
2010-04-30 15:25:00,14.51,14.52,14.49,14.5,63600.0,10.27,10.2771,10.2558,10.2629,63600.0
2010-04-30 15:30:00,14.5,14.51,14.49,14.51,80200.0,10.2629,10.27,10.2558,10.27,80200.0
2010-04-30 15:35:00,14.51,14.51,14.46,14.47,107800.0,10.27,10.27,10.2346,10.2417,107800.0
2010-04-30 15:40:00,14.47,14.47,14.4,14.43,113600.0,10.2417,10.2417,10.1921,10.2134,113600.0
2010-04-30 15:45:00,14.43,14.43,14.39,14.39,166600.0,10.2134,10.2134,10.1851,10.1851,166600.0
2010-04-30 15:50:00,14.4,14.41,14.38,14.4,146400.0,10.1921,10.1992,10.178,10.1921,146400.0
2010-04-30 15:55:00,14.4,14.45,14.4,14.4,277400.0,10.1921,10.2275,10.1921,10.1921,277400.0
2010-05-03 09:30:00,14.52,14.73,14.52,14.58,87400.0,10.2771,10.4257,10.2771,10.3195,87400.0
2010-05-03 09:35:00,14.59,14.63,14.57,14.59,21000.0,10.3266,10.3549,10.3125,10.3266,21000.0
2010-05-03 09:40:00,14.59,14.6,14.47,14.52,45400.0,10.3266,10.3337,10.2417,10.2771,45400.0
2010-05-03 09:45:00,14.51,14.58,14.5,14.52,74800.0,10.27,10.3195,10.2629,10.2771,74800.0
2010-05-03 09:50:00,14.52,14.56,14.49,14.55,63600.0,10.2771,10.3054,10.2558,10.2983,63600.0
2010-05-03 09:55:00,14.55,14.55,14.4,14.4,80400.0,10.2983,10.2983,10.1921,10.1921,80400.0
2010-05-03 10:00:00,14.4,14.46,14.37,14.45,70200.0,10.1921,10.2346,10.1709,10.2275,70200.0
2010-05-03 10:05:00,14.45,14.54,14.45,14.47,85200.0,10.2275,10.2912,10.2275,10.2417,85200.0
2010-05-03 10:10:00,14.47,14.62,14.47,14.62,59600.0,10.2417,10.3478,10.2417,10.3478,59600.0
2010-05-03 10:15:00,14.62,14.68,14.62,14.65,28200.0,10.3478,10.3903,10.3478,10.3691,28200.0
2010-05-03 10:20:00,14.65,14.72,14.6,14.69,65600.0,10.3691,10.4186,10.3337,10.3974,65600.0
2010-05-03 10:25:00,14.69,14.7,14.65,14.67,45600.0,10.3974,10.4045,10.3691,10.3832,45600.0
2010-05-03 10:30:00,14.67,14.73,14.65,14.72,69000.0,10.3832,10.4257,10.3691,10.4186,69000.0
2010-05-03 10:35:00,14.72,14.76,14.72,14.75,82200.0,10.4186,10.4469,10.4186,10.4399,82200.0
2010-05-03 10:40:00,14.75,14.76,14.72,14.74,42000.0,10.4399,10.4469,10.4186,10.4328,42000.0
2010-05-03 10:45:00,14.73,14.74,14.7,14.74,81800.0,10.4257,10.4328,10.4045,10.4328,81800.0
2010-05-03 10:50:00,14.74,14.77,14.72,14.74,94800.0,10.4328,10.454,10.4186,10.4328,94800.0
2010-05-03 10:55:00,14.73,14.74,14.71,14.74,32200.0,10.4257,10.4328,10.4115,10.4328,32200.0
2010-05-03 11:00:00,14.73,14.76,14.72,14.74,18800.0,10.4257,10.4469,10.4186,10.4328,18800.0
2010-05-03 11:05:00,14.74,14.78,14.72,14.75,25400.0,10.4328,10.4611,10.4186,10.4399,25400.0
2010-05-03 11:10:00,14.76,14.8,14.75,14.8,30800.0,10.4469,10.4753,10.4399,10.4753,30800.0
2010-05-03 11:15:00,14.8,14.84,14.8,14.81,45800.0,10.4753,10.5036,10.4753,10.4823,45800.0
2010-05-03 11:20:00,14.81,14.88,14.81,14.88,35400.0,10.4823,10.5319,10.4823,10.5319,35400.0
2010-05-03 11:25:00,14.88,14.9,14.87,14.9,25200.0,10.5319,10.546,10.5248,10.546,25200.0
2010-05-03 11:30:00,14.9,14.9,14.85,14.87,28600.0,10.546,10.546,10.5106,10.5248,28600.0
2010-05-03 11:35:00,14.87,14.93,14.87,14.9,36800.0,10.5248,10.5673,10.5248,10.546,36800.0
2010-05-03 11:40:00,14.9,14.91,14.88,14.88,23200.0,10.546,10.5531,10.5319,10.5319,23200.0
2010-05-03 11:45:00,14.89,14.93,14.88,14.92,28200.0,10.539,10.5673,10.5319,10.5602,28200.0
2010-05-03 11:50:00,14.92,14.92,14.9,14.92,14200.0,10.5602,10.5602,10.546,10.5602,14200.0
2010-05-03 11:55:00,14.91,14.95,14.9,14.93,18800.0,10.5531,10.5814,10.546,10.5673,18800.0
2010-05-03 12:00:00,14.92,14.92,14.9,14.92,31000.0,10.5602,10.5602,10.546,10.5602,31000.0
2010-05-03 12:05:00,14.93,14.95,14.92,14.93,14400.0,10.5673,10.5814,10.5602,10.5673,14400.0
2010-05-03 12:10:00,14.94,14.99,14.94,14.99,10400.0,10.5743,10.6097,10.5743,10.6097,10400.0
2010-05-03 12:15:00,14.99,15.01,14.97,15.01,19200.0,10.6097,10.6239,10.5956,10.6239,19200.0
2010-05-03 12:20:00,15.01,15.08,15.0,15.08,55600.0,10.6239,10.6734,10.6168,10.6734,55600.0
2010-05-03 12:25:00,15.07,15.12,15.07,15.12,50600.0,10.6664,10.7017,10.6664,10.7017,50600.0
2010-05-03 12:30:00,15.12,15.15,15.07,15.1,67000.0,10.7017,10.723,10.6664,10.6876,67000.0
2010-05-03 12:35:00,15.1,15.12,15.09,15.1,28600.0,10.6876,10.7017,10.6805,10.6876,28600.0
2010-05-03 12:40:00,15.1,15.13,15.1,15.13,17000.0,10.6876,10.7088,10.6876,10.7088,17000.0
2010-05-03 12:45:00,15.14,15.15,15.1,15.12,34200.0,10.7159,10.723,10.6876,10.7017,34200.0
2010-05-03 12:50:00,15.11,15.15,15.11,15.15,25400.0,10.6947,10.723,10.6947,10.723,25400.0
2010-05-03 12:55:00,15.15,15.15,15.13,15.15,40400.0,10.723,10.723,10.7088,10.723,40400.0
2010-05-03 13:00:00,15.14,15.15,15.12,15.13,39000.0,10.7159,10.723,10.7017,10.7088,39000.0
2010-05-03 13:05:00,15.13,15.13,15.12,15.12,31400.0,10.7088,10.7088,10.7017,10.7017,31400.0
2010-05-03 13:10:00,15.12,15.13,15.12,15.13,26400.0,10.7017,10.7088,10.7017,10.7088,26400.0
2010-05-03 13:15:00,15.12,15.15,15.12,15.12,32800.0,10.7017,10.723,10.7017,10.7017,32800.0
2010-05-03 13:20:00,15.13,15.13,15.12,15.13,39000.0,10.7088,10.7088,10.7017,10.7088,39000.0
2010-05-03 13:25:00,15.13,15.14,15.12,15.13,19600.0,10.7088,10.7159,10.7017,10.7088,19600.0
2010-05-03 13:30:00,15.13,15.14,15.13,15.13,27200.0,10.7088,10.7159,10.7088,10.7088,27200.0
2010-05-03 13:35:00,15.13,15.18,15.13,15.17,28600.0,10.7088,10.7442,10.7088,10.7371,28600.0
2010-05-03 13:40:00,15.17,15.19,15.13,15.18,48000.0,10.7371,10.7513,10.7088,10.7442,48000.0
2010-05-03 13:45:00,15.17,15.17,15.13,15.17,22000.0,10.7371,10.7371,10.7088,10.7371,22000.0
2010-05-03 13:50:00,15.17,15.2,15.17,15.19,17000.0,10.7371,10.7584,10.7371,10.7513,17000.0
2010-05-03 13:55:00,15.21,15.22,15.2,15.22,27800.0,10.7654,10.7725,10.7584,10.7725,27800.0
2010-05-03 14:00:00,15.22,15.23,15.15,15.17,28400.0,10.7725,10.7796,10.723,10.7371,28400.0
2010-05-03 14:05:00,15.17,15.19,15.15,15.18,30600.0,10.7371,10.7513,10.723,10.7442,30600.0
2010-05-03 14:10:00,15.18,15.22,15.17,15.22,22800.0,10.7442,10.7725,10.7371,10.7725,22800.0
2010-05-03 14:15:00,15.22,15.22,15.19,15.2,30600.0,10.7725,10.7725,10.7513,10.7584,30600.0
2010-05-03 14:20:00,15.2,15.23,15.19,15.22,31200.0,10.7584,10.7796,10.7513,10.7725,31200.0
2010-05-03 14:25:00,15.22,15.26,15.22,15.26,29800.0,10.7725,10.8008,10.7725,10.8008,29800.0
2010-05-03 14:30:00,15.26,15.26,15.2,15.2,47000.0,10.8008,10.8008,10.7584,10.7584,47000.0
2010-05-03 14:35:00,15.21,15.22,15.2,15.21,29000.0,10.7654,10.7725,10.7584,10.7654,29000.0
2010-05-03 14:40:00,15.21,15.21,15.21,15.21,17800.0,10.7654,10.7654,10.7654,10.7654,17800.0
2010-05-03 14:45:00,15.21,15.22,15.21,15.22,31800.0,10.7654,10.7725,10.7654,10.7725,31800.0
2010-05-03 14:50:00,15.22,15.27,15.21,15.26,29600.0,10.7725,10.8079,10.7654,10.8008,29600.0
2010-05-03 14:55:00,15.26,15.27,15.24,15.25,27800.0,10.8008,10.8079,10.7867,10.7938,27800.0
2010-05-03 15:00:00,15.25,15.26,15.24,15.26,109400.0,10.7938,10.8008,10.7867,10.8008,109400.0
2010-05-03 15:05:00,15.26,15.3,15.25,15.27,58400.0,10.8008,10.8291,10.7938,10.8079,58400.0
2010-05-03 15:10:00,15.28,15.28,15.22,15.25,34000.0,10.815,10.815,10.7725,10.7938,34000.0
2010-05-03 15:15:00,15.25,15.28,15.25,15.27,27200.0,10.7938,10.815,10.7938,10.8079,27200.0
2010-05-03 15:20:00,15.27,15.28,15.23,15.26,59600.0,10.8079,10.815,10.7796,10.8008,59600.0
2010-05-03 15:25:00,15.26,15.28,15.24,15.25,64200.0,10.8008,10.815,10.7867,10.7938,64200.0
2010-05-03 15:30:00,15.25,15.27,15.24,15.26,75200.0,10.7938,10.8079,10.7867,10.8008,75200.0
2010-05-03 15:35:00,15.26,15.28,15.24,15.25,86200.0,10.8008,10.815,10.7867,10.7938,86200.0
2010-05-03 15:40:00,15.26,15.28,15.25,15.25,103400.0,10.8008,10.815,10.7938,10.7938,103400.0
2010-05-03 15:45:00,15.26,15.28,15.25,15.26,120200.0,10.8008,10.815,10.7938,10.8008,120200.0
2010-05-03 15:50:00,15.26,15.27,15.26,15.26,122600.0,10.8008,10.8079,10.8008,10.8008,122600.0
2010-05-03 15:55:00,15.26,15.26,15.22,15.22,259000.0,10.8008,10.8008,10.7725,10.7725,259000.0
2010-05-04 09:30:00,15.0,15.0,14.8,14.81,58800.0,10.6168,10.6168,10.4753,10.4823,58800.0
2010-05-04 09:35:00,14.81,14.85,14.77,14.8,41600.0,10.4823,10.5106,10.454,10.4753,41600.0
2010-05-04 09:40:00,14.78,14.9,14.78,14.89,43200.0,10.4611,10.546,10.4611,10.539,43200.0
2010-05-04 09:45:00,14.89,14.95,14.84,14.88,106000.0,10.539,10.5814,10.5036,10.5319,106000.0
2010-05-04 09:50:00,14.88,14.92,14.88,14.92,96000.0,10.5319,10.5602,10.5319,10.5602,96000.0
2010-05-04 09:55:00,14.91,15.02,14.91,15.01,50000.0,10.5531,10.631,10.5531,10.6239,50000.0
2010-05-04 10:00:00,15.02,15.02,14.93,14.94,65200.0,10.631,10.631,10.5673,10.5743,65200.0
2010-05-04 10:05:00,14.94,15.04,14.93,14.96,68800.0,10.5743,10.6451,10.5673,10.5885,68800.0
2010-05-04 10:10:00,14.95,15.05,14.95,15.03,77400.0,10.5814,10.6522,10.5814,10.638,77400.0
2010-05-04 10:15:00,15.03,15.05,15.02,15.05,83600.0,10.638,10.6522,10.631,10.6522,83600.0
2010-05-04 10:20:00,15.06,15.13,15.02,15.03,160400.0,10.6593,10.7088,10.631,10.638,160400.0
2010-05-04 10:25:00,15.03,15.06,14.96,14.96,42600.0,10.638,10.6593,10.5885,10.5885,42600.0
2010-05-04 10:30:00,14.96,14.96,14.86,14.87,58000.0,10.5885,10.5885,10.5177,10.5248,58000.0
2010-05-04 10:35:00,14.88,14.88,14.81,14.83,43800.0,10.5319,10.5319,10.4823,10.4965,43800.0
2010-05-04 10:40:00,14.83,14.86,14.77,14.79,61200.0,10.4965,10.5177,10.454,10.4682,61200.0
2010-05-04 10:45:00,14.79,14.84,14.77,14.84,41400.0,10.4682,10.5036,10.454,10.5036,41400.0
2010-05-04 10:50:00,14.84,14.87,14.8,14.83,95600.0,10.5036,10.5248,10.4753,10.4965,95600.0
2010-05-04 10:55:00,14.82,14.85,14.74,14.74,154200.0,10.4894,10.5106,10.4328,10.4328,154200.0
2010-05-04 11:00:00,14.73,14.75,14.7,14.7,54200.0,10.4257,10.4399,10.4045,10.4045,54200.0
2010-05-04 11:05:00,14.7,14.76,14.65,14.75,79600.0,10.4045,10.4469,10.3691,10.4399,79600.0
2010-05-04 11:10:00,14.74,14.79,14.74,14.77,82000.0,10.4328,10.4682,10.4328,10.454,82000.0
2010-05-04 11:15:00,14.77,14.84,14.77,14.84,114600.0,10.454,10.5036,10.454,10.5036,114600.0
2010-05-04 11:20:00,14.83,14.9,14.81,14.89,43400.0,10.4965,10.546,10.4823,10.539,43400.0
2010-05-04 11:25:00,14.88,14.88,14.83,14.84,53800.0,10.5319,10.5319,10.4965,10.5036,53800.0
2010-05-04 11:30:00,14.84,14.88,14.84,14.85,186600.0,10.5036,10.5319,10.5036,10.5106,186600.0
2010-05-04 11:35:00,14.85,14.87,14.85,14.86,93000.0,10.5106,10.5248,10.5106,10.5177,93000.0
2010-05-04 11:40:00,14.86,14.89,14.85,14.86,76200.0,10.5177,10.539,10.5106,10.5177,76200.0
2010-05-04 11:45:00,14.85,14.88,14.84,14.85,29600.0,10.5106,10.5319,10.5036,10.5106,29600.0
2010-05-04 11:50:00,14.85,14.88,14.83,14.86,18600.0,10.5106,10.5319,10.4965,10.5177,18600.0
2010-05-04 11:55:00,14.87,14.87,14.84,14.86,38400.0,10.5248,10.5248,10.5036,10.5177,38400.0
2010-05-04 12:00:00,14.87,14.87,14.81,14.81,111200.0,10.5248,10.5248,10.4823,10.4823,111200.0
2010-05-04 12:05:00,14.81,14.81,14.71,14.71,198800.0,10.4823,10.4823,10.4115,10.4115,198800.0
2010-05-04 12:10:00,14.71,14.72,14.68,14.71,26400.0,10.4115,10.4186,10.3903,10.4115,26400.0
2010-05-04 12:15:00,14.71,14.74,14.68,14.68,32600.0,10.4115,10.4328,10.3903,10.3903,32600.0
2010-05-04 12:20:00,14.69,14.69,14.61,14.61,68400.0,10.3974,10.3974,10.3408,10.3408,68400.0
2010-05-04 12:25:00,14.62,14.66,14.6,14.6,67600.0,10.3478,10.3762,10.3337,10.3337,67600.0
2010-05-04 12:30:00,14.6,14.65,14.6,14.65,41000.0,10.3337,10.3691,10.3337,10.3691,41000.0
2010-05-04 12:35:00,14.65,14.71,14.63,14.71,26000.0,10.3691,10.4115,10.3549,10.4115,26000.0
2010-05-04 12:40:00,14.72,14.72,14.67,14.68,36800.0,10.4186,10.4186,10.3832,10.3903,36800.0
2010-05-04 12:45:00,14.67,14.7,14.67,14.7,41000.0,10.3832,10.4045,10.3832,10.4045,41000.0
2010-05-04 12:50:00,14.7,14.72,14.69,14.72,43000.0,10.4045,10.4186,10.3974,10.4186,43000.0
2010-05-04 12:55:00,14.72,14.75,14.72,14.75,50800.0,10.4186,10.4399,10.4186,10.4399,50800.0
2010-05-04 13:00:00,14.74,14.75,14.72,14.75,35200.0,10.4328,10.4399,10.4186,10.4399,35200.0
2010-05-04 13:05:00,14.74,14.79,14.74,14.76,341200.0,10.4328,10.4682,10.4328,10.4469,341200.0
2010-05-04 13:10:00,14.76,14.78,14.74,14.74,126000.0,10.4469,10.4611,10.4328,10.4328,126000.0
2010-05-04 13:15:00,14.74,14.78,14.74,14.76,67400.0,10.4328,10.4611,10.4328,10.4469,67400.0
2010-05-04 13:20:00,14.76,14.78,14.74,14.75,29200.0,10.4469,10.4611,10.4328,10.4399,29200.0
2010-05-04 13:25:00,14.75,14.78,14.74,14.78,32000.0,10.4399,10.4611,10.4328,10.4611,32000.0
2010-05-04 13:30:00,14.78,14.78,14.74,14.78,80400.0,10.4611,10.4611,10.4328,10.4611,80400.0
2010-05-04 13:35:00,14.78,14.78,14.74,14.78,57400.0,10.4611,10.4611,10.4328,10.4611,57400.0
2010-05-04 13:40:00,14.77,14.79,14.77,14.79,28200.0,10.454,10.4682,10.454,10.4682,28200.0
2010-05-04 13:45:00,14.79,14.81,14.78,14.8,66400.0,10.4682,10.4823,10.4611,10.4753,66400.0
2010-05-04 13:50:00,14.79,14.79,14.76,14.77,36600.0,10.4682,10.4682,10.4469,10.454,36600.0
2010-05-04 13:55:00,14.77,14.78,14.76,14.78,25000.0,10.454,10.4611,10.4469,10.4611,25000.0
2010-05-04 14:00:00,14.77,14.78,14.72,14.72,37600.0,10.454,10.4611,10.4186,10.4186,37600.0
2010-05-04 14:05:00,14.72,14.72,14.7,14.7,30200.0,10.4186,10.4186,10.4045,10.4045,30200.0
2010-05-04 14:10:00,14.7,14.71,14.7,14.7,39400.0,10.4045,10.4115,10.4045,10.4045,39400.0
2010-05-04 14:15:00,14.7,14.72,14.7,14.71,73000.0,10.4045,10.4186,10.4045,10.4115,73000.0
2010-05-04 14:20:00,14.71,14.72,14.7,14.72,84400.0,10.4115,10.4186,10.4045,10.4186,84400.0
2010-05-04 14:25:00,14.72,14.74,14.71,14.71,81000.0,10.4186,10.4328,10.4115,10.4115,81000.0
2010-05-04 14:30:00,14.71,14.74,14.7,14.72,118400.0,10.4115,10.4328,10.4045,10.4186,118400.0
2010-05-04 14:35:00,14.71,14.74,14.71,14.71,35400.0,10.4115,10.4328,10.4115,10.4115,35400.0
2010-05-04 14:40:00,14.71,14.74,14.7,14.74,101000.0,10.4115,10.4328,10.4045,10.4328,101000.0
2010-05-04 14:45:00,14.74,14.75,14.71,14.73,52000.0,10.4328,10.4399,10.4115,10.4257,52000.0
2010-05-04 14:50:00,14.72,14.74,14.72,14.72,91200.0,10.4186,10.4328,10.4186,10.4186,91200.0
2010-05-04 14:55:00,14.72,14.74,14.72,14.72,68600.0,10.4186,10.4328,10.4186,10.4186,68600.0
2010-05-04 15:00:00,14.72,14.74,14.71,14.74,118600.0,10.4186,10.4328,10.4115,10.4328,118600.0
2010-05-04 15:05:00,14.74,14.74,14.72,14.72,109600.0,10.4328,10.4328,10.4186,10.4186,109600.0
2010-05-04 15:10:00,14.73,14.74,14.72,14.72,90000.0,10.4257,10.4328,10.4186,10.4186,90000.0
2010-05-04 15:15:00,14.72,14.77,14.72,14.76,248600.0,10.4186,10.454,10.4186,10.4469,248600.0
2010-05-04 15:20:00,14.75,14.76,14.72,14.75,121800.0,10.4399,10.4469,10.4186,10.4399,121800.0
2010-05-04 15:25:00,14.75,14.76,14.72,14.74,153000.0,10.4399,10.4469,10.4186,10.4328,153000.0
2010-05-04 15:30:00,14.74,14.76,14.74,14.74,109400.0,10.4328,10.4469,10.4328,10.4328,109400.0
2010-05-04 15:35:00,14.74,14.74,14.71,14.74,200800.0,10.4328,10.4328,10.4115,10.4328,200800.0
2010-05-04 15:40:00,14.74,14.74,14.65,14.67,301600.0,10.4328,10.4328,10.3691,10.3832,301600.0
2010-05-04 15:45:00,14.67,14.71,14.67,14.71,120200.0,10.3832,10.4115,10.3832,10.4115,120200.0
2010-05-04 15:50:00,14.71,14.78,14.7,14.76,205800.0,10.4115,10.4611,10.4045,10.4469,205800.0
2010-05-04 15:55:00,14.76,14.77,14.7,14.7,245600.0,10.4469,10.454,10.4045,10.4045,245600.0
2010-05-05 09:30:00,14.39,14.51,13.99,14.02,106600.0,10.1851,10.27,9.9019,9.9232,106600.0
2010-05-05 09:35:00,14.01,14.04,13.97,13.99,264600.0,9.9161,9.9373,9.8878,9.9019,264600.0
2010-05-05 09:40:00,14.01,14.13,14.0,14.12,97400.0,9.9161,10.001,9.909,9.994,97400.0
2010-05-05 09:45:00,14.12,14.13,14.01,14.04,42800.0,9.994,10.001,9.9161,9.9373,42800.0
2010-05-05 09:50:00,14.03,14.15,13.99,14.15,75200.0,9.9303,10.0152,9.9019,10.0152,75200.0
2010-05-05 09:55:00,14.15,14.3,14.15,14.24,67200.0,10.0152,10.1214,10.0152,10.0789,67200.0
2010-05-05 10:00:00,14.24,14.33,14.22,14.33,51400.0,10.0789,10.1426,10.0647,10.1426,51400.0
2010-05-05 10:05:00,14.32,14.37,14.29,14.35,76400.0,10.1355,10.1709,10.1143,10.1567,76400.0
2010-05-05 10:10:00,14.35,14.44,14.33,14.44,81000.0,10.1567,10.2204,10.1426,10.2204,81000.0
2010-05-05 10:15:00,14.44,14.51,14.44,14.51,13000.0,10.2204,10.27,10.2204,10.27,13000.0
2010-05-05 10:20:00,14.51,14.54,14.49,14.54,45800.0,10.27,10.2912,10.2558,10.2912,45800.0
2010-05-05 10:25:00,14.54,14.54,14.5,14.53,82000.0,10.2912,10.2912,10.2629,10.2841,82000.0
2010-05-05 10:30:00,14.52,14.53,14.47,14.47,105000.0,10.2771,10.2841,10.2417,10.2417,105000.0
2010-05-05 10:35:00,14.47,14.53,14.47,14.48,34600.0,10.2417,10.2841,10.2417,10.2488,34600.0
2010-05-05 10:40:00,14.47,14.53,14.47,14.5,64000.0,10.2417,10.2841,10.2417,10.2629,64000.0
2010-05-05 10:45:00,14.5,14.61,14.5,14.6,37600.0,10.2629,10.3408,10.2629,10.3337,37600.0
2010-05-05 10:50:00,14.59,14.63,14.55,14.6,35400.0,10.3266,10.3549,10.2983,10.3337,35400.0
2010-05-05 10:55:00,14.6,14.7,14.58,14.67,73000.0,10.3337,10.4045,10.3195,10.3832,73000.0
2010-05-05 11:00:00,14.67,14.67,14.56,14.6,60400.0,10.3832,10.3832,10.3054,10.3337,60400.0
2010-05-05 11:05:00,14.6,14.67,14.6,14.67,61000.0,10.3337,10.3832,10.3337,10.3832,61000.0
2010-05-05 11:10:00,14.67,14.69,14.65,14.68,39400.0,10.3832,10.3974,10.3691,10.3903,39400.0
2010-05-05 11:15:00,14.68,14.69,14.65,14.69,32600.0,10.3903,10.3974,10.3691,10.3974,32600.0
2010-05-05 11:20:00,14.69,14.71,14.68,14.7,30400.0,10.3974,10.4115,10.3903,10.4045,30400.0
2010-05-05 11:25:00,14.7,14.74,14.69,14.72,64600.0,10.4045,10.4328,10.3974,10.4186,64600.0
2010-05-05 11:30:00,14.72,14.74,14.68,14.71,60000.0,10.4186,10.4328,10.3903,10.4115,60000.0
2010-05-05 11:35:00,14.71,14.73,14.69,14.72,31000.0,10.4115,10.4257,10.3974,10.4186,31000.0
2010-05-05 11:40:00,14.73,14.77,14.72,14.77,29200.0,10.4257,10.454,10.4186,10.454,29200.0
2010-05-05 11:45:00,14.77,14.8,14.76,14.8,90000.0,10.454,10.4753,10.4469,10.4753,90000.0
2010-05-05 11:50:00,14.8,14.82,14.73,14.76,38400.0,10.4753,10.4894,10.4257,10.4469,38400.0
2010-05-05 11:55:00,14.74,14.8,14.74,14.76,33600.0,10.4328,10.4753,10.4328,10.4469,33600.0
2010-05-05 12:00:00,14.76,14.76,14.73,14.74,14400.0,10.4469,10.4469,10.4257,10.4328,14400.0
2010-05-05 12:05:00,14.74,14.76,14.74,14.76,53400.0,10.4328,10.4469,10.4328,10.4469,53400.0
2010-05-05 12:10:00,14.75,14.76,14.74,14.75,84400.0,10.4399,10.4469,10.4328,10.4399,84400.0
2010-05-05 12:15:00,14.75,14.78,14.74,14.78,34800.0,10.4399,10.4611,10.4328,10.4611,34800.0
2010-05-05 12:20:00,14.77,14.77,14.69,14.71,38000.0,10.454,10.454,10.3974,10.4115,38000.0
2010-05-05 12:25:00,14.72,14.72,14.7,14.7,28800.0,10.4186,10.4186,10.4045,10.4045,28800.0
2010-05-05 12:30:00,14.7,14.73,14.7,14.73,98200.0,10.4045,10.4257,10.4045,10.4257,98200.0
2010-05-05 12:35:00,14.72,14.72,14.7,14.7,23400.0,10.4186,10.4186,10.4045,10.4045,23400.0
2010-05-05 12:40:00,14.7,14.71,14.67,14.7,70200.0,10.4045,10.4115,10.3832,10.4045,70200.0
2010-05-05 12:45:00,14.7,14.72,14.7,14.71,35000.0,10.4045,10.4186,10.4045,10.4115,35000.0
2010-05-05 12:50:00,14.71,14.74,14.7,14.72,73800.0,10.4115,10.4328,10.4045,10.4186,73800.0
2010-05-05 12:55:00,14.73,14.73,14.7,14.7,11200.0,10.4257,10.4257,10.4045,10.4045,11200.0
2010-05-05 13:00:00,14.72,14.72,14.65,14.67,35800.0,10.4186,10.4186,10.3691,10.3832,35800.0
2010-05-05 13:05:00,14.67,14.71,14.67,14.7,10000.0,10.3832,10.4115,10.3832,10.4045,10000.0
2010-05-05 13:10:00,14.69,14.69,14.66,14.68,39400.0,10.3974,10.3974,10.3762,10.3903,39400.0
2010-05-05 13:15:00,14.68,14.7,14.68,14.7,17200.0,10.3903,10.4045,10.3903,10.4045,17200.0
2010-05-05 13:20:00,14.69,14.73,14.69,14.73,14600.0,10.3974,10.4257,10.3974,10.4257,14600.0
2010-05-05 13:25:00,14.72,14.72,14.69,14.69,85800.0,10.4186,10.4186,10.3974,10.3974,85800.0
2010-05-05 13:30:00,14.69,14.71,14.65,14.69,23200.0,10.3974,10.4115,10.3691,10.3974,23200.0
2010-05-05 13:35:00,14.68,14.77,14.68,14.76,51600.0,10.3903,10.454,10.3903,10.4469,51600.0
2010-05-05 13:40:00,14.76,14.77,14.67,14.68,26000.0,10.4469,10.454,10.3832,10.3903,26000.0
2010-05-05 13:45:00,14.67,14.71,14.66,14.71,32400.0,10.3832,10.4115,10.3762,10.4115,32400.0
2010-05-05 13:50:00,14.71,14.72,14.69,14.71,22200.0,10.4115,10.4186,10.3974,10.4115,22200.0
2010-05-05 13:55:00,14.72,14.72,14.67,14.67,12200.0,10.4186,10.4186,10.3832,10.3832,12200.0
2010-05-05 14:00:00,14.66,14.67,14.63,14.63,22600.0,10.3762,10.3832,10.3549,10.3549,22600.0
2010-05-05 14:05:00,14.64,14.69,14.63,14.67,18600.0,10.362,10.3974,10.3549,10.3832,18600.0
2010-05-05 14:10:00,14.65,14.65,14.63,14.63,21200.0,10.3691,10.3691,10.3549,10.3549,21200.0
2010-05-05 14:15:00,14.63,14.66,14.63,14.65,36600.0,10.3549,10.3762,10.3549,10.3691,36600.0
2010-05-05 14:20:00,14.65,14.67,14.65,14.65,26600.0,10.3691,10.3832,10.3691,10.3691,26600.0
2010-05-05 14:25:00,14.65,14.68,14.65,14.67,43000.0,10.3691,10.3903,10.3691,10.3832,43000.0
2010-05-05 14:30:00,14.67,14.68,14.62,14.63,123200.0,10.3832,10.3903,10.3478,10.3549,123200.0
2010-05-05 14:35:00,14.62,14.64,14.61,14.61,42400.0,10.3478,10.362,10.3408,10.3408,42400.0
2010-05-05 14:40:00,14.6,14.6,14.53,14.53,34400.0,10.3337,10.3337,10.2841,10.2841,34400.0
2010-05-05 14:45:00,14.53,14.53,14.48,14.48,25200.0,10.2841,10.2841,10.2488,10.2488,25200.0
2010-05-05 14:50:00,14.48,14.49,14.44,14.44,49600.0,10.2488,10.2558,10.2204,10.2204,49600.0
2010-05-05 14:55:00,14.44,14.51,14.44,14.47,76200.0,10.2204,10.27,10.2204,10.2417,76200.0
2010-05-05 15:00:00,14.47,14.5,14.44,14.46,64400.0,10.2417,10.2629,10.2204,10.2346,64400.0
2010-05-05 15:05:00,14.46,14.49,14.44,14.45,67800.0,10.2346,10.2558,10.2204,10.2275,67800.0
2010-05-05 15:10:00,14.45,14.46,14.42,14.45,96600.0,10.2275,10.2346,10.2063,10.2275,96600.0
2010-05-05 15:15:00,14.45,14.45,14.4,14.4,32600.0,10.2275,10.2275,10.1921,10.1921,32600.0
2010-05-05 15:20:00,14.4,14.43,14.38,14.42,72400.0,10.1921,10.2134,10.178,10.2063,72400.0
2010-05-05 15:25:00,14.42,14.43,14.38,14.39,55800.0,10.2063,10.2134,10.178,10.1851,55800.0
2010-05-05 15:30:00,14.39,14.39,14.31,14.31,117600.0,10.1851,10.1851,10.1284,10.1284,117600.0
2010-05-05 15:35:00,14.31,14.34,14.26,14.31,90400.0,10.1284,10.1497,10.093,10.1284,90400.0
2010-05-05 15:40:00,14.31,14.33,14.3,14.31,61400.0,10.1284,10.1426,10.1214,10.1284,61400.0
2010-05-05 15:45:00,14.3,14.31,14.24,14.28,169600.0,10.1214,10.1284,10.0789,10.1072,169600.0
2010-05-05 15:50:00,14.29,14.29,14.24,14.25,147400.0,10.1143,10.1143,10.0789,10.086,147400.0
2010-05-05 15:55:00,14.26,14.3,14.23,14.24,417400.0,10.093,10.1214,10.0718,10.0789,417400.0
2010-05-06 09:30:00,14.11,14.11,13.96,14.01,46000.0,9.9869,9.9869,9.8807,9.9161,46000.0
2010-05-06 09:35:00,14.01,14.17,14.01,14.17,52000.0,9.9161,10.0293,9.9161,10.0293,52000.0
2010-05-06 09:40:00,14.18,14.26,14.16,14.22,55800.0,10.0364,10.093,10.0223,10.0647,55800.0
2010-05-06 09:45:00,14.24,14.26,14.17,14.2,38800.0,10.0789,10.093,10.0293,10.0506,38800.0
2010-05-06 09:50:00,14.2,14.3,14.2,14.27,47200.0,10.0506,10.1214,10.0506,10.1001,47200.0
2010-05-06 09:55:00,14.27,14.3,14.23,14.29,26400.0,10.1001,10.1214,10.0718,10.1143,26400.0
2010-05-06 10:00:00,14.3,14.31,14.25,14.28,35600.0,10.1214,10.1284,10.086,10.1072,35600.0
2010-05-06 10:05:00,14.27,14.3,14.24,14.24,34000.0,10.1001,10.1214,10.0789,10.0789,34000.0
2010-05-06 10:10:00,14.25,14.27,14.24,14.24,13000.0,10.086,10.1001,10.0789,10.0789,13000.0
2010-05-06 10:15:00,14.24,14.26,14.22,14.26,25000.0,10.0789,10.093,10.0647,10.093,25000.0
2010-05-06 10:20:00,14.25,14.26,14.21,14.22,29000.0,10.086,10.093,10.0577,10.0647,29000.0
2010-05-06 10:25:00,14.22,14.22,14.15,14.15,23800.0,10.0647,10.0647,10.0152,10.0152,23800.0
2010-05-06 10:30:00,14.15,14.2,14.15,14.2,24200.0,10.0152,10.0506,10.0152,10.0506,24200.0
2010-05-06 10:35:00,14.21,14.21,14.15,14.19,125400.0,10.0577,10.0577,10.0152,10.0435,125400.0
2010-05-06 10:40:00,14.19,14.2,14.08,14.08,22400.0,10.0435,10.0506,9.9656,9.9656,22400.0
2010-05-06 10:45:00,14.08,14.08,14.01,14.04,52200.0,9.9656,9.9656,9.9161,9.9373,52200.0
2010-05-06 10:50:00,14.04,14.07,14.02,14.02,36400.0,9.9373,9.9586,9.9232,9.9232,36400.0
2010-05-06 10:55:00,14.03,14.04,13.97,14.04,50600.0,9.9303,9.9373,9.8878,9.9373,50600.0
2010-05-06 11:00:00,14.04,14.05,13.95,13.96,65000.0,9.9373,9.9444,9.8736,9.8807,65000.0
2010-05-06 11:05:00,13.96,13.96,13.9,13.93,49400.0,9.8807,9.8807,9.8382,9.8595,49400.0
2010-05-06 11:10:00,13.94,13.94,13.85,13.86,76000.0,9.8666,9.8666,9.8029,9.8099,76000.0
2010-05-06 11:15:00,13.86,13.86,13.79,13.85,96400.0,9.8099,9.8099,9.7604,9.8029,96400.0
2010-05-06 11:20:00,13.85,13.88,13.83,13.86,42600.0,9.8029,9.8241,9.7887,9.8099,42600.0
2010-05-06 11:25:00,13.86,13.94,13.85,13.9,61200.0,9.8099,9.8666,9.8029,9.8382,61200.0
2010-05-06 11:30:00,13.9,13.9,13.82,13.82,18800.0,9.8382,9.8382,9.7816,9.7816,18800.0
2010-05-06 11:35:00,13.82,13.84,13.79,13.83,31600.0,9.7816,9.7958,9.7604,9.7887,31600.0
2010-05-06 11:40:00,13.83,13.83,13.8,13.83,19000.0,9.7887,9.7887,9.7675,9.7887,19000.0
2010-05-06 11:45:00,13.83,13.83,13.77,13.79,41000.0,9.7887,9.7887,9.7462,9.7604,41000.0
2010-05-06 11:50:00,13.78,13.83,13.78,13.81,48200.0,9.7533,9.7887,9.7533,9.7745,48200.0
2010-05-06 11:55:00,13.82,13.84,13.8,13.84,21600.0,9.7816,9.7958,9.7675,9.7958,21600.0
2010-05-06 12:00:00,13.84,13.88,13.83,13.85,63600.0,9.7958,9.8241,9.7887,9.8029,63600.0
2010-05-06 12:05:00,13.85,13.88,13.85,13.86,42400.0,9.8029,9.8241,9.8029,9.8099,42400.0
2010-05-06 12:10:00,13.87,13.94,13.87,13.92,24600.0,9.817,9.8666,9.817,9.8524,24600.0
2010-05-06 12:15:00,13.91,13.94,13.88,13.89,22200.0,9.8453,9.8666,9.8241,9.8312,22200.0
2010-05-06 12:20:00,13.89,13.93,13.89,13.92,35000.0,9.8312,9.8595,9.8312,9.8524,35000.0
2010-05-06 12:25:00,13.92,13.94,13.9,13.94,76200.0,9.8524,9.8666,9.8382,9.8666,76200.0
2010-05-06 12:30:00,13.94,13.97,13.93,13.97,11600.0,9.8666,9.8878,9.8595,9.8878,11600.0
2010-05-06 12:35:00,13.95,13.95,13.9,13.92,17200.0,9.8736,9.8736,9.8382,9.8524,17200.0
2010-05-06 12:40:00,13.92,13.93,13.9,13.9,10000.0,9.8524,9.8595,9.8382,9.8382,10000.0
2010-05-06 12:45:00,13.9,13.9,13.85,13.87,60600.0,9.8382,9.8382,9.8029,9.817,60600.0
2010-05-06 12:50:00,13.87,13.9,13.86,13.9,70800.0,9.817,9.8382,9.8099,9.8382,70800.0
2010-05-06 12:55:00,13.91,13.91,13.87,13.89,24400.0,9.8453,9.8453,9.817,9.8312,24400.0
2010-05-06 13:00:00,13.9,13.92,13.88,13.92,16200.0,9.8382,9.8524,9.8241,9.8524,16200.0
2010-05-06 13:05:00,13.92,13.93,13.88,13.91,20800.0,9.8524,9.8595,9.8241,9.8453,20800.0
2010-05-06 13:10:00,13.91,13.91,13.86,13.86,28200.0,9.8453,9.8453,9.8099,9.8099,28200.0
2010-05-06 13:15:00,13.85,13.87,13.81,13.81,28800.0,9.8029,9.817,9.7745,9.7745,28800.0
2010-05-06 13:20:00,13.83,13.83,13.78,13.79,32000.0,9.7887,9.7887,9.7533,9.7604,32000.0
2010-05-06 13:25:00,13.78,13.83,13.78,13.83,32200.0,9.7533,9.7887,9.7533,9.7887,32200.0
2010-05-06 13:30:00,13.83,13.84,13.78,13.79,40400.0,9.7887,9.7958,9.7533,9.7604,40400.0
2010-05-06 13:35:00,13.78,13.8,13.75,13.76,57800.0,9.7533,9.7675,9.7321,9.7392,57800.0
2010-05-06 13:40:00,13.75,13.76,13.71,13.76,42800.0,9.7321,9.7392,9.7038,9.7392,42800.0
2010-05-06 13:45:00,13.75,13.78,13.75,13.76,23400.0,9.7321,9.7533,9.7321,9.7392,23400.0
2010-05-06 13:50:00,13.75,13.77,13.74,13.76,115000.0,9.7321,9.7462,9.725,9.7392,115000.0
2010-05-06 13:55:00,13.76,13.77,13.71,13.77,117200.0,9.7392,9.7462,9.7038,9.7462,117200.0
2010-05-06 14:00:00,13.76,13.8,13.75,13.78,106200.0,9.7392,9.7675,9.7321,9.7533,106200.0
2010-05-06 14:05:00,13.78,13.79,13.71,13.72,114000.0,9.7533,9.7604,9.7038,9.7108,114000.0
2010-05-06 14:10:00,13.71,13.73,13.65,13.67,113000.0,9.7038,9.7179,9.6613,9.6755,113000.0
2010-05-06 14:15:00,13.68,13.69,13.58,13.59,65200.0,9.6825,9.6896,9.6118,9.6188,65200.0
2010-05-06 14:20:00,13.59,13.59,13.51,13.56,191400.0,9.6188,9.6188,9.5622,9.5976,191400.0
2010-05-06 14:25:00,13.57,13.63,13.55,13.59,37200.0,9.6047,9.6471,9.5905,9.6188,37200.0
2010-05-06 14:30:00,13.6,13.62,13.56,13.61,151200.0,9.6259,9.6401,9.5976,9.633,151200.0
2010-05-06 14:35:00,13.61,13.61,13.51,13.52,207600.0,9.633,9.633,9.5622,9.5693,207600.0
2010-05-06 14:40:00,13.52,13.58,13.49,13.53,287800.0,9.5693,9.6118,9.548,9.5764,287800.0
2010-05-06 14:45:00,13.54,13.58,13.34,13.53,198800.0,9.5834,9.6118,9.4419,9.5764,198800.0
2010-05-06 14:50:00,13.56,13.91,13.56,13.81,135800.0,9.5976,9.8453,9.5976,9.7745,135800.0
2010-05-06 14:55:00,13.63,13.83,13.63,13.71,49000.0,9.6471,9.7887,9.6471,9.7038,49000.0
2010-05-06 15:00:00,13.71,13.87,13.63,13.85,79800.0,9.7038,9.817,9.6471,9.8029,79800.0
2010-05-06 15:05:00,13.85,14.07,13.85,13.99,85200.0,9.8029,9.9586,9.8029,9.9019,85200.0
2010-05-06 15:10:00,13.99,14.07,13.86,13.88,69400.0,9.9019,9.9586,9.8099,9.8241,69400.0
2010-05-06 15:15:00,13.88,14.03,13.86,13.87,90200.0,9.8241,9.9303,9.8099,9.817,90200.0
2010-05-06 15:20:00,13.87,13.91,13.72,13.82,193400.0,9.817,9.8453,9.7108,9.7816,193400.0
2010-05-06 15:25:00,13.81,13.88,13.72,13.88,106800.0,9.7745,9.8241,9.7108,9.8241,106800.0
2010-05-06 15:30:00,13.9,14.02,13.9,13.93,115000.0,9.8382,9.9232,9.8382,9.8595,115000.0
2010-05-06 15:35:00,13.93,13.99,13.88,13.89,107000.0,9.8595,9.9019,9.8241,9.8312,107000.0
2010-05-06 15:40:00,13.9,13.99,13.88,13.95,118400.0,9.8382,9.9019,9.8241,9.8736,118400.0
2010-05-06 15:45:00,13.95,14.06,13.93,14.06,133800.0,9.8736,9.9515,9.8595,9.9515,133800.0
2010-05-06 15:50:00,14.07,14.08,13.96,14.01,140000.0,9.9586,9.9656,9.8807,9.9161,140000.0
2010-05-06 15:55:00,14.02,14.04,13.86,13.88,168400.0,9.9232,9.9373,9.8099,9.8241,168400.0
2010-05-07 09:30:00,13.9,13.9,13.68,13.79,82800.0,9.8382,9.8382,9.6825,9.7604,82800.0
2010-05-07 09:35:00,13.81,14.08,13.78,14.02,57800.0,9.7745,9.9656,9.7533,9.9232,57800.0
2010-05-07 09:40:00,14.02,14.24,14.0,14.2,105400.0,9.9232,10.0789,9.909,10.0506,105400.0
2010-05-07 09:45:00,14.21,14.4,14.15,14.32,85200.0,10.0577,10.1921,10.0152,10.1355,85200.0
2010-05-07 09:50:00,14.31,14.42,14.21,14.21,51400.0,10.1284,10.2063,10.0577,10.0577,51400.0
2010-05-07 09:55:00,14.22,14.22,14.05,14.05,67400.0,10.0647,10.0647,9.9444,9.9444,67400.0
2010-05-07 10:00:00,14.02,14.09,13.9,13.92,103800.0,9.9232,9.9727,9.8382,9.8524,103800.0
2010-05-07 10:05:00,13.92,14.12,13.87,13.98,90000.0,9.8524,9.994,9.817,9.8949,90000.0
2010-05-07 10:10:00,13.99,14.07,13.88,13.97,160800.0,9.9019,9.9586,9.8241,9.8878,160800.0
2010-05-07 10:15:00,13.97,14.01,13.84,13.88,102800.0,9.8878,9.9161,9.7958,9.8241,102800.0
2010-05-07 10:20:00,13.85,13.86,13.71,13.75,80800.0,9.8029,9.8099,9.7038,9.7321,80800.0
2010-05-07 10:25:00,13.75,13.78,13.51,13.67,163800.0,9.7321,9.7533,9.5622,9.6755,163800.0
2010-05-07 10:30:00,13.71,13.85,13.69,13.74,205400.0,9.7038,9.8029,9.6896,9.725,205400.0
2010-05-07 10:35:00,13.74,14.15,13.74,14.13,190400.0,9.725,10.0152,9.725,10.001,190400.0
2010-05-07 10:40:00,14.13,14.15,13.93,14.0,108600.0,10.001,10.0152,9.8595,9.909,108600.0
2010-05-07 10:45:00,14.0,14.05,13.93,13.95,194200.0,9.909,9.9444,9.8595,9.8736,194200.0
2010-05-07 10:50:00,13.95,14.0,13.88,13.98,190200.0,9.8736,9.909,9.8241,9.8949,190200.0
2010-05-07 10:55:00,13.97,14.02,13.94,13.96,93400.0,9.8878,9.9232,9.8666,9.8807,93400.0
2010-05-07 11:00:00,13.95,14.03,13.9,13.97,136400.0,9.8736,9.9303,9.8382,9.8878,136400.0
2010-05-07 11:05:00,13.97,14.05,13.95,14.03,136000.0,9.8878,9.9444,9.8736,9.9303,136000.0
2010-05-07 11:10:00,14.02,14.06,14.01,14.02,83600.0,9.9232,9.9515,9.9161,9.9232,83600.0
2010-05-07 11:15:00,14.02,14.21,14.02,14.07,160400.0,9.9232,10.0577,9.9232,9.9586,160400.0
2010-05-07 11:20:00,14.08,14.11,14.03,14.03,97600.0,9.9656,9.9869,9.9303,9.9303,97600.0
2010-05-07 11:25:00,14.03,14.04,13.93,13.93,96600.0,9.9303,9.9373,9.8595,9.8595,96600.0
2010-05-07 11:30:00,13.92,13.95,13.8,13.87,84400.0,9.8524,9.8736,9.7675,9.817,84400.0
2010-05-07 11:35:00,13.86,13.99,13.86,13.95,50800.0,9.8099,9.9019,9.8099,9.8736,50800.0
2010-05-07 11:40:00,13.96,14.06,13.95,14.06,40000.0,9.8807,9.9515,9.8736,9.9515,40000.0
2010-05-07 11:45:00,14.07,14.2,14.06,14.19,45800.0,9.9586,10.0506,9.9515,10.0435,45800.0
2010-05-07 11:50:00,14.18,14.21,14.09,14.16,159000.0,10.0364,10.0577,9.9727,10.0223,159000.0
2010-05-07 11:55:00,14.15,14.18,14.11,14.18,76200.0,10.0152,10.0364,9.9869,10.0364,76200.0
2010-05-07 12:00:00,14.15,14.18,14.08,14.16,78200.0,10.0152,10.0364,9.9656,10.0223,78200.0
2010-05-07 12:05:00,14.17,14.28,14.17,14.28,60800.0,10.0293,10.1072,10.0293,10.1072,60800.0
2010-05-07 12:10:00,14.28,14.36,14.22,14.34,54200.0,10.1072,10.1638,10.0647,10.1497,54200.0
2010-05-07 12:15:00,14.34,14.41,14.34,14.4,34600.0,10.1497,10.1992,10.1497,10.1921,34600.0
2010-05-07 12:20:00,14.4,14.42,14.31,14.31,53400.0,10.1921,10.2063,10.1284,10.1284,53400.0
2010-05-07 12:25:00,14.3,14.32,14.22,14.24,98400.0,10.1214,10.1355,10.0647,10.0789,98400.0
2010-05-07 12:30:00,14.24,14.26,14.15,14.16,89800.0,10.0789,10.093,10.0152,10.0223,89800.0
2010-05-07 12:35:00,14.16,14.24,14.1,14.12,71800.0,10.0223,10.0789,9.9798,9.994,71800.0
2010-05-07 12:40:00,14.12,14.16,14.08,14.09,93000.0,9.994,10.0223,9.9656,9.9727,93000.0
2010-05-07 12:45:00,14.09,14.14,14.09,14.13,31600.0,9.9727,10.0081,9.9727,10.001,31600.0
2010-05-07 12:50:00,14.11,14.17,14.06,14.08,52400.0,9.9869,10.0293,9.9515,9.9656,52400.0
2010-05-07 12:55:00,14.08,14.12,14.04,14.04,46800.0,9.9656,9.994,9.9373,9.9373,46800.0
2010-05-07 13:00:00,14.05,14.1,14.01,14.02,63200.0,9.9444,9.9798,9.9161,9.9232,63200.0
2010-05-07 13:05:00,14.03,14.03,13.93,13.93,63000.0,9.9303,9.9303,9.8595,9.8595,63000.0
2010-05-07 13:10:00,13.93,13.96,13.85,13.9,84000.0,9.8595,9.8807,9.8029,9.8382,84000.0
2010-05-07 13:15:00,13.9,14.0,13.88,13.93,88000.0,9.8382,9.909,9.8241,9.8595,88000.0
2010-05-07 13:20:00,13.94,13.97,13.92,13.93,52200.0,9.8666,9.8878,9.8524,9.8595,52200.0
2010-05-07 13:25:00,13.94,13.96,13.9,13.9,36400.0,9.8666,9.8807,9.8382,9.8382,36400.0
2010-05-07 13:30:00,13.9,13.99,13.9,13.98,34400.0,9.8382,9.9019,9.8382,9.8949,34400.0
2010-05-07 13:35:00,13.97,13.99,13.95,13.95,37800.0,9.8878,9.9019,9.8736,9.8736,37800.0
2010-05-07 13:40:00,13.95,14.06,13.94,14.05,48200.0,9.8736,9.9515,9.8666,9.9444,48200.0
2010-05-07 13:45:00,14.05,14.06,14.02,14.04,36600.0,9.9444,9.9515,9.9232,9.9373,36600.0
2010-05-07 13:50:00,14.05,14.05,13.99,13.99,37400.0,9.9444,9.9444,9.9019,9.9019,37400.0
2010-05-07 13:55:00,13.97,13.99,13.95,13.96,35800.0,9.8878,9.9019,9.8736,9.8807,35800.0
2010-05-07 14:00:00,13.96,14.03,13.96,13.97,93000.0,9.8807,9.9303,9.8807,9.8878,93000.0
2010-05-07 14:05:00,13.97,14.03,13.96,13.97,34000.0,9.8878,9.9303,9.8807,9.8878,34000.0
2010-05-07 14:10:00,13.97,13.97,13.94,13.96,35800.0,9.8878,9.8878,9.8666,9.8807,35800.0
2010-05-07 14:15:00,13.95,13.99,13.95,13.98,25800.0,9.8736,9.9019,9.8736,9.8949,25800.0
2010-05-07 14:20:00,13.97,13.99,13.93,13.93,29800.0,9.8878,9.9019,9.8595,9.8595,29800.0
2010-05-07 14:25:00,13.92,13.93,13.87,13.87,51600.0,9.8524,9.8595,9.817,9.817,51600.0
2010-05-07 14:30:00,13.87,13.93,13.86,13.93,44600.0,9.817,9.8595,9.8099,9.8595,44600.0
2010-05-07 14:35:00,13.93,13.95,13.9,13.93,37000.0,9.8595,9.8736,9.8382,9.8595,37000.0
2010-05-07 14:40:00,13.93,14.01,13.92,13.97,42000.0,9.8595,9.9161,9.8524,9.8878,42000.0
2010-05-07 14:45:00,13.97,13.97,13.88,13.88,40800.0,9.8878,9.8878,9.8241,9.8241,40800.0
2010-05-07 14:50:00,13.88,13.9,13.84,13.86,36000.0,9.8241,9.8382,9.7958,9.8099,36000.0
2010-05-07 14:55:00,13.86,13.9,13.84,13.9,41600.0,9.8099,9.8382,9.7958,9.8382,41600.0
2010-05-07 15:00:00,13.89,13.92,13.83,13.9,55800.0,9.8312,9.8524,9.7887,9.8382,55800.0
2010-05-07 15:05:00,13.9,13.91,13.83,13.83,41200.0,9.8382,9.8453,9.7887,9.7887,41200.0
2010-05-07 15:10:00,13.83,13.85,13.8,13.83,63000.0,9.7887,9.8029,9.7675,9.7887,63000.0
2010-05-07 15:15:00,13.83,13.9,13.79,13.89,66200.0,9.7887,9.8382,9.7604,9.8312,66200.0
2010-05-07 15:20:00,13.9,13.96,13.88,13.92,64400.0,9.8382,9.8807,9.8241,9.8524,64400.0
2010-05-07 15:25:00,13.93,13.93,13.88,13.92,93400.0,9.8595,9.8595,9.8241,9.8524,93400.0
2010-05-07 15:30:00,13.93,13.93,13.8,13.83,128400.0,9.8595,9.8595,9.7675,9.7887,128400.0
2010-05-07 15:35:00,13.83,13.87,13.79,13.8,94400.0,9.7887,9.817,9.7604,9.7675,94400.0
2010-05-07 15:40:00,13.8,13.89,13.8,13.85,127800.0,9.7675,9.8312,9.7675,9.8029,127800.0
2010-05-07 15:45:00,13.85,13.85,13.74,13.78,172600.0,9.8029,9.8029,9.725,9.7533,172600.0
2010-05-07 15:50:00,13.78,13.83,13.78,13.8,172800.0,9.7533,9.7887,9.7533,9.7675,172800.0
2010-05-07 15:55:00,13.8,13.88,13.79,13.83,269600.0,9.7675,9.8241,9.7604,9.7887,269600.0
2010-05-10 09:30:00,14.22,14.51,14.19,14.39,105000.0,10.0647,10.27,10.0435,10.1851,105000.0
2010-05-10 09:35:00,14.41,14.5,14.35,14.48,42200.0,10.1992,10.2629,10.1567,10.2488,42200.0
2010-05-10 09:40:00,14.49,14.65,14.48,14.64,68200.0,10.2558,10.3691,10.2488,10.362,68200.0
2010-05-10 09:45:00,14.65,14.67,14.61,14.65,86000.0,10.3691,10.3832,10.3408,10.3691,86000.0
2010-05-10 09:50:00,14.65,14.65,14.54,14.6,25000.0,10.3691,10.3691,10.2912,10.3337,25000.0
2010-05-10 09:55:00,14.59,14.65,14.53,14.63,21000.0,10.3266,10.3691,10.2841,10.3549,21000.0
2010-05-10 10:00:00,14.63,14.67,14.59,14.67,40000.0,10.3549,10.3832,10.3266,10.3832,40000.0
2010-05-10 10:05:00,14.65,14.68,14.62,14.66,45400.0,10.3691,10.3903,10.3478,10.3762,45400.0
2010-05-10 10:10:00,14.65,14.7,14.63,14.68,31200.0,10.3691,10.4045,10.3549,10.3903,31200.0
2010-05-10 10:15:00,14.67,14.72,14.65,14.65,26000.0,10.3832,10.4186,10.3691,10.3691,26000.0
2010-05-10 10:20:00,14.65,14.7,14.56,14.63,78200.0,10.3691,10.4045,10.3054,10.3549,78200.0
2010-05-10 10:25:00,14.63,14.63,14.58,14.58,23000.0,10.3549,10.3549,10.3195,10.3195,23000.0
2010-05-10 10:30:00,14.59,14.66,14.59,14.62,26600.0,10.3266,10.3762,10.3266,10.3478,26600.0
2010-05-10 10:35:00,14.62,14.67,14.58,14.65,30200.0,10.3478,10.3832,10.3195,10.3691,30200.0
2010-05-10 10:40:00,14.65,14.67,14.6,14.6,33400.0,10.3691,10.3832,10.3337,10.3337,33400.0
2010-05-10 10:45:00,14.59,14.62,14.59,14.6,31800.0,10.3266,10.3478,10.3266,10.3337,31800.0
2010-05-10 10:50:00,14.59,14.65,14.58,14.65,57200.0,10.3266,10.3691,10.3195,10.3691,57200.0
2010-05-10 10:55:00,14.65,14.66,14.56,14.59,57800.0,10.3691,10.3762,10.3054,10.3266,57800.0
2010-05-10 11:00:00,14.59,14.6,14.58,14.58,95600.0,10.3266,10.3337,10.3195,10.3195,95600.0
2010-05-10 11:05:00,14.58,14.59,14.54,14.55,105800.0,10.3195,10.3266,10.2912,10.2983,105800.0
2010-05-10 11:10:00,14.55,14.56,14.54,14.56,58400.0,10.2983,10.3054,10.2912,10.3054,58400.0
2010-05-10 11:15:00,14.56,14.56,14.49,14.53,35400.0,10.3054,10.3054,10.2558,10.2841,35400.0
2010-05-10 11:20:00,14.53,14.6,14.53,14.59,44000.0,10.2841,10.3337,10.2841,10.3266,44000.0
2010-05-10 11:25:00,14.59,14.65,14.58,14.65,46200.0,10.3266,10.3691,10.3195,10.3691,46200.0
2010-05-10 11:30:00,14.65,14.65,14.6,14.64,38800.0,10.3691,10.3691,10.3337,10.362,38800.0
2010-05-10 11:35:00,14.63,14.64,14.62,14.62,66400.0,10.3549,10.362,10.3478,10.3478,66400.0
2010-05-10 11:40:00,14.63,14.64,14.62,14.63,35000.0,10.3549,10.362,10.3478,10.3549,35000.0
2010-05-10 11:45:00,14.63,14.65,14.63,14.65,23200.0,10.3549,10.3691,10.3549,10.3691,23200.0
2010-05-10 11:50:00,14.66,14.75,14.66,14.72,46400.0,10.3762,10.4399,10.3762,10.4186,46400.0
2010-05-10 11:55:00,14.74,14.74,14.72,14.72,26000.0,10.4328,10.4328,10.4186,10.4186,26000.0
2010-05-10 12:00:00,14.73,14.74,14.65,14.65,31000.0,10.4257,10.4328,10.3691,10.3691,31000.0
2010-05-10 12:05:00,14.65,14.67,14.65,14.65,34800.0,10.3691,10.3832,10.3691,10.3691,34800.0
2010-05-10 12:10:00,14.65,14.66,14.65,14.66,23000.0,10.3691,10.3762,10.3691,10.3762,23000.0
2010-05-10 12:15:00,14.65,14.65,14.61,14.62,26800.0,10.3691,10.3691,10.3408,10.3478,26800.0
2010-05-10 12:20:00,14.62,14.63,14.61,14.63,43800.0,10.3478,10.3549,10.3408,10.3549,43800.0
2010-05-10 12:25:00,14.63,14.63,14.62,14.62,19000.0,10.3549,10.3549,10.3478,10.3478,19000.0
2010-05-10 12:30:00,14.62,14.65,14.62,14.64,31800.0,10.3478,10.3691,10.3478,10.362,31800.0
2010-05-10 12:35:00,14.64,14.69,14.64,14.65,53600.0,10.362,10.3974,10.362,10.3691,53600.0
2010-05-10 12:40:00,14.66,14.7,14.66,14.68,29400.0,10.3762,10.4045,10.3762,10.3903,29400.0
2010-05-10 12:45:00,14.68,14.7,14.67,14.67,16000.0,10.3903,10.4045,10.3832,10.3832,16000.0
2010-05-10 12:50:00,14.67,14.7,14.67,14.68,43400.0,10.3832,10.4045,10.3832,10.3903,43400.0
2010-05-10 12:55:00,14.68,14.69,14.65,14.68,45800.0,10.3903,10.3974,10.3691,10.3903,45800.0
2010-05-10 13:00:00,14.68,14.7,14.63,14.63,36400.0,10.3903,10.4045,10.3549,10.3549,36400.0
2010-05-10 13:05:00,14.63,14.63,14.56,14.58,65800.0,10.3549,10.3549,10.3054,10.3195,65800.0
2010-05-10 13:10:00,14.6,14.62,14.53,14.54,27000.0,10.3337,10.3478,10.2841,10.2912,27000.0
2010-05-10 13:15:00,14.54,14.58,14.53,14.57,31000.0,10.2912,10.3195,10.2841,10.3125,31000.0
2010-05-10 13:20:00,14.57,14.61,14.55,14.55,27400.0,10.3125,10.3408,10.2983,10.2983,27400.0
2010-05-10 13:25:00,14.56,14.59,14.55,14.58,14200.0,10.3054,10.3266,10.2983,10.3195,14200.0
2010-05-10 13:30:00,14.58,14.61,14.58,14.61,24200.0,10.3195,10.3408,10.3195,10.3408,24200.0
2010-05-10 13:35:00,14.61,14.62,14.61,14.62,9600.0,10.3408,10.3478,10.3408,10.3478,9600.0
2010-05-10 13:40:00,14.62,14.62,14.55,14.55,30800.0,10.3478,10.3478,10.2983,10.2983,30800.0
2010-05-10 13:45:00,14.56,14.61,14.53,14.6,41200.0,10.3054,10.3408,10.2841,10.3337,41200.0
2010-05-10 13:50:00,14.61,14.63,14.59,14.61,16600.0,10.3408,10.3549,10.3266,10.3408,16600.0
2010-05-10 13:55:00,14.61,14.65,14.59,14.6,22600.0,10.3408,10.3691,10.3266,10.3337,22600.0
2010-05-10 14:00:00,14.61,14.63,14.58,14.63,41600.0,10.3408,10.3549,10.3195,10.3549,41600.0
2010-05-10 14:05:00,14.63,14.65,14.61,14.65,29800.0,10.3549,10.3691,10.3408,10.3691,29800.0
2010-05-10 14:10:00,14.65,14.65,14.63,14.65,34800.0,10.3691,10.3691,10.3549,10.3691,34800.0
2010-05-10 14:15:00,14.65,14.65,14.61,14.63,40000.0,10.3691,10.3691,10.3408,10.3549,40000.0
2010-05-10 14:20:00,14.63,14.69,14.63,14.69,44600.0,10.3549,10.3974,10.3549,10.3974,44600.0
2010-05-10 14:25:00,14.69,14.69,14.64,14.64,18400.0,10.3974,10.3974,10.362,10.362,18400.0
2010-05-10 14:30:00,14.65,14.67,14.65,14.67,23000.0,10.3691,10.3832,10.3691,10.3832,23000.0
2010-05-10 14:35:00,14.67,14.7,14.62,14.62,24000.0,10.3832,10.4045,10.3478,10.3478,24000.0
2010-05-10 14:40:00,14.61,14.68,14.61,14.67,37000.0,10.3408,10.3903,10.3408,10.3832,37000.0
2010-05-10 14:45:00,14.67,14.69,14.67,14.68,16200.0,10.3832,10.3974,10.3832,10.3903,16200.0
2010-05-10 14:50:00,14.68,14.72,14.68,14.7,25200.0,10.3903,10.4186,10.3903,10.4045,25200.0
2010-05-10 14:55:00,14.7,14.76,14.69,14.74,63000.0,10.4045,10.4469,10.3974,10.4328,63000.0
2010-05-10 15:00:00,14.74,14.75,14.68,14.68,27600.0,10.4328,10.4399,10.3903,10.3903,27600.0
2010-05-10 15:05:00,14.68,14.71,14.65,14.67,57200.0,10.3903,10.4115,10.3691,10.3832,57200.0
2010-05-10 15:10:00,14.67,14.69,14.65,14.66,49800.0,10.3832,10.3974,10.3691,10.3762,49800.0
2010-05-10 15:15:00,14.66,14.7,14.65,14.67,47800.0,10.3762,10.4045,10.3691,10.3832,47800.0
2010-05-10 15:20:00,14.68,14.72,14.68,14.71,39000.0,10.3903,10.4186,10.3903,10.4115,39000.0
2010-05-10 15:25:00,14.71,14.72,14.71,14.72,129600.0,10.4115,10.4186,10.4115,10.4186,129600.0
2010-05-10 15:30:00,14.71,14.72,14.68,14.68,44800.0,10.4115,10.4186,10.3903,10.3903,44800.0
2010-05-10 15:35:00,14.69,14.69,14.67,14.68,67600.0,10.3974,10.3974,10.3832,10.3903,67600.0
2010-05-10 15:40:00,14.68,14.71,14.68,14.7,62600.0,10.3903,10.4115,10.3903,10.4045,62600.0
2010-05-10 15:45:00,14.7,14.72,14.69,14.72,71400.0,10.4045,10.4186,10.3974,10.4186,71400.0
2010-05-10 15:50:00,14.72,14.79,14.72,14.78,123200.0,10.4186,10.4682,10.4186,10.4611,123200.0
2010-05-10 15:55:00,14.78,14.81,14.74,14.78,240400.0,10.4611,10.4823,10.4328,10.4611,240400.0
2010-05-11 09:30:00,14.56,14.65,14.54,14.65,21400.0,10.3054,10.3691,10.2912,10.3691,21400.0
2010-05-11 09:35:00,14.65,14.72,14.62,14.66,20800.0,10.3691,10.4186,10.3478,10.3762,20800.0
2010-05-11 09:40:00,14.65,14.71,14.63,14.63,40600.0,10.3691,10.4115,10.3549,10.3549,40600.0
2010-05-11 09:45:00,14.65,14.71,14.64,14.71,81000.0,10.3691,10.4115,10.362,10.4115,81000.0
2010-05-11 09:50:00,14.71,14.8,14.71,14.79,63800.0,10.4115,10.4753,10.4115,10.4682,63800.0
2010-05-11 09:55:00,14.79,14.8,14.67,14.73,58200.0,10.4682,10.4753,10.3832,10.4257,58200.0
2010-05-11 10:00:00,14.76,14.78,14.66,14.7,49800.0,10.4469,10.4611,10.3762,10.4045,49800.0
2010-05-11 10:05:00,14.7,14.71,14.65,14.66,36000.0,10.4045,10.4115,10.3691,10.3762,36000.0
2010-05-11 10:10:00,14.65,14.79,14.63,14.76,91600.0,10.3691,10.4682,10.3549,10.4469,91600.0
2010-05-11 10:15:00,14.76,14.79,14.74,14.74,21000.0,10.4469,10.4682,10.4328,10.4328,21000.0
2010-05-11 10:20:00,14.74,14.78,14.74,14.74,43400.0,10.4328,10.4611,10.4328,10.4328,43400.0
2010-05-11 10:25:00,14.75,14.76,14.74,14.74,11200.0,10.4399,10.4469,10.4328,10.4328,11200.0
2010-05-11 10:30:00,14.74,14.76,14.72,14.72,25800.0,10.4328,10.4469,10.4186,10.4186,25800.0
2010-05-11 10:35:00,14.73,14.76,14.73,14.74,20200.0,10.4257,10.4469,10.4257,10.4328,20200.0
2010-05-11 10:40:00,14.74,14.76,14.71,14.72,33400.0,10.4328,10.4469,10.4115,10.4186,33400.0
2010-05-11 10:45:00,14.73,14.76,14.71,14.74,22800.0,10.4257,10.4469,10.4115,10.4328,22800.0
2010-05-11 10:50:00,14.74,14.74,14.65,14.68,18200.0,10.4328,10.4328,10.3691,10.3903,18200.0
2010-05-11 10:55:00,14.67,14.68,14.67,14.68,19800.0,10.3832,10.3903,10.3832,10.3903,19800.0
2010-05-11 11:00:00,14.67,14.76,14.67,14.76,49200.0,10.3832,10.4469,10.3832,10.4469,49200.0
2010-05-11 11:05:00,14.77,14.83,14.76,14.83,24600.0,10.454,10.4965,10.4469,10.4965,24600.0
2010-05-11 11:10:00,14.83,14.86,14.82,14.83,29800.0,10.4965,10.5177,10.4894,10.4965,29800.0
2010-05-11 11:15:00,14.83,14.86,14.81,14.81,18600.0,10.4965,10.5177,10.4823,10.4823,18600.0
2010-05-11 11:20:00,14.81,14.81,14.79,14.8,14000.0,10.4823,10.4823,10.4682,10.4753,14000.0
2010-05-11 11:25:00,14.79,14.85,14.79,14.85,12400.0,10.4682,10.5106,10.4682,10.5106,12400.0
2010-05-11 11:30:00,14.85,14.86,14.79,14.86,17200.0,10.5106,10.5177,10.4682,10.5177,17200.0
2010-05-11 11:35:00,14.86,14.92,14.85,14.9,14800.0,10.5177,10.5602,10.5106,10.546,14800.0
2010-05-11 11:40:00,14.91,14.94,14.9,14.92,46600.0,10.5531,10.5743,10.546,10.5602,46600.0
2010-05-11 11:45:00,14.92,14.95,14.9,14.93,44000.0,10.5602,10.5814,10.546,10.5673,44000.0
2010-05-11 11:50:00,14.93,14.97,14.92,14.97,44600.0,10.5673,10.5956,10.5602,10.5956,44600.0
2010-05-11 11:55:00,14.97,15.02,14.97,15.02,23800.0,10.5956,10.631,10.5956,10.631,23800.0
2010-05-11 12:00:00,15.01,15.05,15.0,15.03,30200.0,10.6239,10.6522,10.6168,10.638,30200.0
2010-05-11 12:05:00,15.04,15.1,15.03,15.09,19600.0,10.6451,10.6876,10.638,10.6805,19600.0
2010-05-11 12:10:00,15.08,15.13,15.06,15.11,70200.0,10.6734,10.7088,10.6593,10.6947,70200.0
2010-05-11 12:15:00,15.12,15.16,15.11,15.15,27000.0,10.7017,10.7301,10.6947,10.723,27000.0
2010-05-11 12:20:00,15.13,15.13,15.09,15.13,48200.0,10.7088,10.7088,10.6805,10.7088,48200.0
2010-05-11 12:25:00,15.13,15.17,15.13,15.17,53400.0,10.7088,10.7371,10.7088,10.7371,53400.0
2010-05-11 12:30:00,15.17,15.21,15.15,15.2,42400.0,10.7371,10.7654,10.723,10.7584,42400.0
2010-05-11 12:35:00,15.2,15.2,15.16,15.19,39200.0,10.7584,10.7584,10.7301,10.7513,39200.0
2010-05-11 12:40:00,15.19,15.2,15.17,15.19,46600.0,10.7513,10.7584,10.7371,10.7513,46600.0
2010-05-11 12:45:00,15.19,15.2,15.18,15.19,22800.0,10.7513,10.7584,10.7442,10.7513,22800.0
2010-05-11 12:50:00,15.2,15.24,15.18,15.19,60800.0,10.7584,10.7867,10.7442,10.7513,60800.0
2010-05-11 12:55:00,15.2,15.21,15.19,15.2,39400.0,10.7584,10.7654,10.7513,10.7584,39400.0
2010-05-11 13:00:00,15.2,15.22,15.19,15.21,29000.0,10.7584,10.7725,10.7513,10.7654,29000.0
2010-05-11 13:05:00,15.21,15.22,15.2,15.22,19600.0,10.7654,10.7725,10.7584,10.7725,19600.0
2010-05-11 13:10:00,15.23,15.23,15.22,15.22,30600.0,10.7796,10.7796,10.7725,10.7725,30600.0
2010-05-11 13:15:00,15.22,15.25,15.22,15.22,36600.0,10.7725,10.7938,10.7725,10.7725,36600.0
2010-05-11 13:20:00,15.22,15.25,15.2,15.22,27600.0,10.7725,10.7938,10.7584,10.7725,27600.0
2010-05-11 13:25:00,15.22,15.22,15.19,15.2,17400.0,10.7725,10.7725,10.7513,10.7584,17400.0
2010-05-11 13:30:00,15.2,15.2,15.18,15.18,39200.0,10.7584,10.7584,10.7442,10.7442,39200.0
2010-05-11 13:35:00,15.18,15.19,15.16,15.19,30400.0,10.7442,10.7513,10.7301,10.7513,30400.0
2010-05-11 13:40:00,15.18,15.22,15.17,15.22,21000.0,10.7442,10.7725,10.7371,10.7725,21000.0
2010-05-11 13:45:00,15.22,15.24,15.21,15.23,43000.0,10.7725,10.7867,10.7654,10.7796,43000.0
2010-05-11 13:50:00,15.24,15.26,15.24,15.25,11400.0,10.7867,10.8008,10.7867,10.7938,11400.0
2010-05-11 13:55:00,15.25,15.25,15.22,15.22,25400.0,10.7938,10.7938,10.7725,10.7725,25400.0
2010-05-11 14:00:00,15.22,15.24,15.21,15.22,18800.0,10.7725,10.7867,10.7654,10.7725,18800.0
2010-05-11 14:05:00,15.22,15.22,15.17,15.18,38200.0,10.7725,10.7725,10.7371,10.7442,38200.0
2010-05-11 14:10:00,15.18,15.18,15.13,15.14,53800.0,10.7442,10.7442,10.7088,10.7159,53800.0
2010-05-11 14:15:00,15.15,15.15,15.06,15.08,28600.0,10.723,10.723,10.6593,10.6734,28600.0
2010-05-11 14:20:00,15.09,15.13,15.09,15.13,41000.0,10.6805,10.7088,10.6805,10.7088,41000.0
2010-05-11 14:25:00,15.13,15.14,15.06,15.06,26600.0,10.7088,10.7159,10.6593,10.6593,26600.0
2010-05-11 14:30:00,15.06,15.08,14.97,15.01,56400.0,10.6593,10.6734,10.5956,10.6239,56400.0
2010-05-11 14:35:00,15.01,15.01,14.96,14.97,31800.0,10.6239,10.6239,10.5885,10.5956,31800.0
2010-05-11 14:40:00,14.97,14.97,14.94,14.96,14200.0,10.5956,10.5956,10.5743,10.5885,14200.0
2010-05-11 14:45:00,14.97,15.03,14.96,15.01,23800.0,10.5956,10.638,10.5885,10.6239,23800.0
2010-05-11 14:50:00,15.01,15.04,15.01,15.04,13000.0,10.6239,10.6451,10.6239,10.6451,13000.0
2010-05-11 14:55:00,15.04,15.04,14.99,15.01,16800.0,10.6451,10.6451,10.6097,10.6239,16800.0
2010-05-11 15:00:00,15.01,15.01,14.93,14.95,63000.0,10.6239,10.6239,10.5673,10.5814,63000.0
2010-05-11 15:05:00,14.95,14.99,14.93,14.93,14200.0,10.5814,10.6097,10.5673,10.5673,14200.0
2010-05-11 15:10:00,14.93,14.95,14.92,14.93,21400.0,10.5673,10.5814,10.5602,10.5673,21400.0
2010-05-11 15:15:00,14.95,14.96,14.89,14.89,95400.0,10.5814,10.5885,10.539,10.539,95400.0
2010-05-11 15:20:00,14.88,14.89,14.85,14.87,65200.0,10.5319,10.539,10.5106,10.5248,65200.0
2010-05-11 15:25:00,14.86,14.87,14.83,14.86,88000.0,10.5177,10.5248,10.4965,10.5177,88000.0
2010-05-11 15:30:00,14.85,14.86,14.81,14.84,65400.0,10.5106,10.5177,10.4823,10.5036,65400.0
2010-05-11 15:35:00,14.85,14.89,14.84,14.87,97600.0,10.5106,10.539,10.5036,10.5248,97600.0
2010-05-11 15:40:00,14.87,14.92,14.83,14.92,140000.0,10.5248,10.5602,10.4965,10.5602,140000.0
2010-05-11 15:45:00,14.92,14.97,14.92,14.95,134600.0,10.5602,10.5956,10.5602,10.5814,134600.0
2010-05-11 15:50:00,14.96,14.96,14.9,14.92,119200.0,10.5885,10.5885,10.546,10.5602,119200.0
2010-05-11 15:55:00,14.92,14.93,14.87,14.88,82000.0,10.5602,10.5673,10.5248,10.5319,82000.0
2010-05-12 09:30:00,14.96,15.08,14.96,15.01,10800.0,10.5885,10.6734,10.5885,10.6239,10800.0
2010-05-12 09:35:00,15.01,15.06,15.01,15.06,8000.0,10.6239,10.6593,10.6239,10.6593,8000.0
2010-05-12 09:40:00,15.04,15.04,15.0,15.03,6400.0,10.6451,10.6451,10.6168,10.638,6400.0
2010-05-12 09:45:00,15.03,15.06,15.01,15.06,18200.0,10.638,10.6593,10.6239,10.6593,18200.0
2010-05-12 09:50:00,15.06,15.06,14.98,14.98,10800.0,10.6593,10.6593,10.6027,10.6027,10800.0
2010-05-12 09:55:00,14.98,15.05,14.91,15.02,21200.0,10.6027,10.6522,10.5531,10.631,21200.0
2010-05-12 10:00:00,15.03,15.06,15.02,15.06,16400.0,10.638,10.6593,10.631,10.6593,16400.0
2010-05-12 10:05:00,15.09,15.15,15.07,15.11,42400.0,10.6805,10.723,10.6664,10.6947,42400.0
2010-05-12 10:10:00,15.11,15.12,15.08,15.09,9400.0,10.6947,10.7017,10.6734,10.6805,9400.0
2010-05-12 10:15:00,15.09,15.1,15.05,15.05,17000.0,10.6805,10.6876,10.6522,10.6522,17000.0
2010-05-12 10:20:00,15.05,15.12,15.05,15.06,23000.0,10.6522,10.7017,10.6522,10.6593,23000.0
2010-05-12 10:25:00,15.06,15.06,15.05,15.06,4000.0,10.6593,10.6593,10.6522,10.6593,4000.0
2010-05-12 10:30:00,15.07,15.09,15.03,15.05,25800.0,10.6664,10.6805,10.638,10.6522,25800.0
2010-05-12 10:35:00,15.05,15.05,14.92,14.93,72800.0,10.6522,10.6522,10.5602,10.5673,72800.0
2010-05-12 10:40:00,14.93,14.99,14.9,14.99,46000.0,10.5673,10.6097,10.546,10.6097,46000.0
2010-05-12 10:45:00,14.99,15.0,14.95,14.96,31400.0,10.6097,10.6168,10.5814,10.5885,31400.0
2010-05-12 10:50:00,14.96,14.98,14.92,14.94,34200.0,10.5885,10.6027,10.5602,10.5743,34200.0
2010-05-12 10:55:00,14.92,14.96,14.9,14.92,9000.0,10.5602,10.5885,10.546,10.5602,9000.0
2010-05-12 11:00:00,14.92,15.0,14.91,14.95,13200.0,10.5602,10.6168,10.5531,10.5814,13200.0
2010-05-12 11:05:00,14.94,15.02,14.92,14.98,19200.0,10.5743,10.631,10.5602,10.6027,19200.0
2010-05-12 11:10:00,14.99,15.03,14.97,15.03,36800.0,10.6097,10.638,10.5956,10.638,36800.0
2010-05-12 11:15:00,15.04,15.06,15.01,15.06,36200.0,10.6451,10.6593,10.6239,10.6593,36200.0
2010-05-12 11:20:00,15.06,15.06,14.99,14.99,12200.0,10.6593,10.6593,10.6097,10.6097,12200.0
2010-05-12 11:25:00,15.0,15.06,14.99,15.0,19800.0,10.6168,10.6593,10.6097,10.6168,19800.0
2010-05-12 11:30:00,15.0,15.06,14.99,15.06,26200.0,10.6168,10.6593,10.6097,10.6593,26200.0
2010-05-12 11:35:00,15.05,15.08,15.04,15.06,34600.0,10.6522,10.6734,10.6451,10.6593,34600.0
2010-05-12 11:40:00,15.07,15.07,15.03,15.05,31800.0,10.6664,10.6664,10.638,10.6522,31800.0
2010-05-12 11:45:00,15.05,15.08,15.02,15.02,29600.0,10.6522,10.6734,10.631,10.631,29600.0
2010-05-12 11:50:00,15.03,15.05,15.02,15.02,33600.0,10.638,10.6522,10.631,10.631,33600.0
2010-05-12 11:55:00,15.04,15.08,15.01,15.08,35600.0,10.6451,10.6734,10.6239,10.6734,35600.0
2010-05-12 12:00:00,15.09,15.09,15.05,15.06,43200.0,10.6805,10.6805,10.6522,10.6593,43200.0
2010-05-12 12:05:00,15.07,15.1,15.07,15.08,54800.0,10.6664,10.6876,10.6664,10.6734,54800.0
2010-05-12 12:10:00,15.08,15.11,15.08,15.08,38400.0,10.6734,10.6947,10.6734,10.6734,38400.0
2010-05-12 12:15:00,15.08,15.1,15.06,15.07,40600.0,10.6734,10.6876,10.6593,10.6664,40600.0
2010-05-12 12:20:00,15.06,15.07,15.05,15.05,33200.0,10.6593,10.6664,10.6522,10.6522,33200.0
2010-05-12 12:25:00,15.05,15.05,15.02,15.04,23200.0,10.6522,10.6522,10.631,10.6451,23200.0
2010-05-12 12:30:00,15.04,15.06,15.03,15.04,26600.0,10.6451,10.6593,10.638,10.6451,26600.0
2010-05-12 12:35:00,15.04,15.04,15.02,15.04,9800.0,10.6451,10.6451,10.631,10.6451,9800.0
2010-05-12 12:40:00,15.05,15.06,15.04,15.05,14200.0,10.6522,10.6593,10.6451,10.6522,14200.0
2010-05-12 12:45:00,15.04,15.05,15.03,15.03,2400.0,10.6451,10.6522,10.638,10.638,2400.0
2010-05-12 12:50:00,15.03,15.04,15.03,15.03,18800.0,10.638,10.6451,10.638,10.638,18800.0
2010-05-12 12:55:00,15.04,15.07,15.04,15.07,18400.0,10.6451,10.6664,10.6451,10.6664,18400.0
2010-05-12 13:00:00,15.07,15.1,15.06,15.09,18400.0,10.6664,10.6876,10.6593,10.6805,18400.0
2010-05-12 13:05:00,15.1,15.14,15.09,15.14,27600.0,10.6876,10.7159,10.6805,10.7159,27600.0
2010-05-12 13:10:00,15.13,15.18,15.13,15.17,23800.0,10.7088,10.7442,10.7088,10.7371,23800.0
2010-05-12 13:15:00,15.17,15.2,15.17,15.2,28600.0,10.7371,10.7584,10.7371,10.7584,28600.0
2010-05-12 13:20:00,15.2,15.2,15.14,15.14,17600.0,10.7584,10.7584,10.7159,10.7159,17600.0
2010-05-12 13:25:00,15.14,15.19,15.13,15.19,26000.0,10.7159,10.7513,10.7088,10.7513,26000.0
2010-05-12 13:30:00,15.19,15.2,15.16,15.16,26200.0,10.7513,10.7584,10.7301,10.7301,26200.0
2010-05-12 13:35:00,15.16,15.18,15.15,15.17,20000.0,10.7301,10.7442,10.723,10.7371,20000.0
2010-05-12 13:40:00,15.17,15.17,15.13,15.13,15000.0,10.7371,10.7371,10.7088,10.7088,15000.0
2010-05-12 13:45:00,15.14,15.18,15.13,15.18,9000.0,10.7159,10.7442,10.7088,10.7442,9000.0
2010-05-12 13:50:00,15.17,15.18,15.15,15.15,24000.0,10.7371,10.7442,10.723,10.723,24000.0
2010-05-12 13:55:00,15.15,15.16,15.11,15.12,20000.0,10.723,10.7301,10.6947,10.7017,20000.0
2010-05-12 14:00:00,15.13,15.15,15.13,15.14,24800.0,10.7088,10.723,10.7088,10.7159,24800.0
2010-05-12 14:05:00,15.14,15.17,15.13,15.13,19200.0,10.7159,10.7371,10.7088,10.7088,19200.0
2010-05-12 14:10:00,15.14,15.22,15.14,15.22,21600.0,10.7159,10.7725,10.7159,10.7725,21600.0
2010-05-12 14:15:00,15.22,15.24,15.21,15.24,30200.0,10.7725,10.7867,10.7654,10.7867,30200.0
2010-05-12 14:20:00,15.24,15.24,15.22,15.22,17800.0,10.7867,10.7867,10.7725,10.7725,17800.0
2010-05-12 14:25:00,15.22,15.26,15.22,15.26,23800.0,10.7725,10.8008,10.7725,10.8008,23800.0
2010-05-12 14:30:00,15.26,15.31,15.25,15.26,47800.0,10.8008,10.8362,10.7938,10.8008,47800.0
2010-05-12 14:35:00,15.26,15.27,15.26,15.27,34200.0,10.8008,10.8079,10.8008,10.8079,34200.0
2010-05-12 14:40:00,15.26,15.31,15.26,15.31,49800.0,10.8008,10.8362,10.8008,10.8362,49800.0
2010-05-12 14:45:00,15.31,15.36,15.31,15.32,61600.0,10.8362,10.8716,10.8362,10.8433,61600.0
2010-05-12 14:50:00,15.31,15.32,15.29,15.32,15200.0,10.8362,10.8433,10.8221,10.8433,15200.0
2010-05-12 14:55:00,15.31,15.34,15.31,15.34,12600.0,10.8362,10.8575,10.8362,10.8575,12600.0
2010-05-12 15:00:00,15.33,15.36,15.31,15.35,18800.0,10.8504,10.8716,10.8362,10.8645,18800.0
2010-05-12 15:05:00,15.36,15.37,15.32,15.33,21200.0,10.8716,10.8787,10.8433,10.8504,21200.0
2010-05-12 15:10:00,15.33,15.37,15.31,15.36,27200.0,10.8504,10.8787,10.8362,10.8716,27200.0
2010-05-12 15:15:00,15.36,15.37,15.32,15.32,23000.0,10.8716,10.8787,10.8433,10.8433,23000.0
2010-05-12 15:20:00,15.32,15.33,15.28,15.28,18800.0,10.8433,10.8504,10.815,10.815,18800.0
2010-05-12 15:25:00,15.28,15.34,15.28,15.32,46600.0,10.815,10.8575,10.815,10.8433,46600.0
2010-05-12 15:30:00,15.32,15.34,15.3,15.31,28400.0,10.8433,10.8575,10.8291,10.8362,28400.0
2010-05-12 15:35:00,15.31,15.32,15.28,15.29,45600.0,10.8362,10.8433,10.815,10.8221,45600.0
2010-05-12 15:40:00,15.3,15.34,15.29,15.31,37600.0,10.8291,10.8575,10.8221,10.8362,37600.0
2010-05-12 15:45:00,15.32,15.38,15.32,15.38,65000.0,10.8433,10.8858,10.8433,10.8858,65000.0
2010-05-12 15:50:00,15.38,15.38,15.35,15.35,94200.0,10.8858,10.8858,10.8645,10.8645,94200.0
2010-05-12 15:55:00,15.35,15.36,15.3,15.33,207600.0,10.8645,10.8716,10.8291,10.8504,207600.0
2010-05-13 09:30:00,15.31,15.32,15.14,15.17,30800.0,10.8362,10.8433,10.7159,10.7371,30800.0
2010-05-13 09:35:00,15.15,15.3,15.15,15.25,14800.0,10.723,10.8291,10.723,10.7938,14800.0
2010-05-13 09:40:00,15.26,15.27,15.13,15.17,32800.0,10.8008,10.8079,10.7088,10.7371,32800.0
2010-05-13 09:45:00,15.19,15.21,15.12,15.2,25400.0,10.7513,10.7654,10.7017,10.7584,25400.0
2010-05-13 09:50:00,15.2,15.2,15.12,15.13,22200.0,10.7584,10.7584,10.7017,10.7088,22200.0
2010-05-13 09:55:00,15.13,15.13,15.05,15.07,39800.0,10.7088,10.7088,10.6522,10.6664,39800.0
2010-05-13 10:00:00,15.06,15.18,15.06,15.15,30000.0,10.6593,10.7442,10.6593,10.723,30000.0
2010-05-13 10:05:00,15.15,15.15,15.08,15.12,21200.0,10.723,10.723,10.6734,10.7017,21200.0
2010-05-13 10:10:00,15.13,15.13,15.06,15.1,15400.0,10.7088,10.7088,10.6593,10.6876,15400.0
2010-05-13 10:15:00,15.09,15.13,15.09,15.13,8200.0,10.6805,10.7088,10.6805,10.7088,8200.0
2010-05-13 10:20:00,15.13,15.14,15.1,15.13,10600.0,10.7088,10.7159,10.6876,10.7088,10600.0
2010-05-13 10:25:00,15.13,15.13,15.08,15.09,14400.0,10.7088,10.7088,10.6734,10.6805,14400.0
2010-05-13 10:30:00,15.09,15.11,15.06,15.09,21400.0,10.6805,10.6947,10.6593,10.6805,21400.0
2010-05-13 10:35:00,15.08,15.15,15.08,15.15,20800.0,10.6734,10.723,10.6734,10.723,20800.0
2010-05-13 10:40:00,15.14,15.15,15.13,15.15,20000.0,10.7159,10.723,10.7088,10.723,20000.0
2010-05-13 10:45:00,15.15,15.15,15.13,15.13,12800.0,10.723,10.723,10.7088,10.7088,12800.0
2010-05-13 10:50:00,15.13,15.15,15.13,15.13,19200.0,10.7088,10.723,10.7088,10.7088,19200.0
2010-05-13 10:55:00,15.15,15.15,15.06,15.06,19000.0,10.723,10.723,10.6593,10.6593,19000.0
2010-05-13 11:00:00,15.06,15.08,15.03,15.03,35000.0,10.6593,10.6734,10.638,10.638,35000.0
2010-05-13 11:05:00,15.04,15.06,15.04,15.06,15600.0,10.6451,10.6593,10.6451,10.6593,15600.0
2010-05-13 11:10:00,15.06,15.08,15.06,15.08,3200.0,10.6593,10.6734,10.6593,10.6734,3200.0
2010-05-13 11:15:00,15.08,15.12,15.08,15.1,33000.0,10.6734,10.7017,10.6734,10.6876,33000.0
2010-05-13 11:20:00,15.11,15.16,15.11,15.13,22600.0,10.6947,10.7301,10.6947,10.7088,22600.0
2010-05-13 11:25:00,15.12,15.13,15.1,15.11,7200.0,10.7017,10.7088,10.6876,10.6947,7200.0
2010-05-13 11:30:00,15.1,15.1,15.05,15.06,26600.0,10.6876,10.6876,10.6522,10.6593,26600.0
2010-05-13 11:35:00,15.07,15.08,15.01,15.02,29000.0,10.6664,10.6734,10.6239,10.631,29000.0
2010-05-13 11:40:00,15.02,15.02,14.97,14.98,20800.0,10.631,10.631,10.5956,10.6027,20800.0
2010-05-13 11:45:00,14.98,15.0,14.98,15.0,11600.0,10.6027,10.6168,10.6027,10.6168,11600.0
2010-05-13 11:50:00,14.99,15.0,14.93,14.93,31000.0,10.6097,10.6168,10.5673,10.5673,31000.0
2010-05-13 11:55:00,14.93,14.95,14.9,14.93,32200.0,10.5673,10.5814,10.546,10.5673,32200.0
2010-05-13 12:00:00,14.93,14.97,14.91,14.96,57200.0,10.5673,10.5956,10.5531,10.5885,57200.0
2010-05-13 12:05:00,14.96,14.96,14.94,14.94,17000.0,10.5885,10.5885,10.5743,10.5743,17000.0
2010-05-13 12:10:00,14.93,14.95,14.88,14.88,39800.0,10.5673,10.5814,10.5319,10.5319,39800.0
2010-05-13 12:15:00,14.88,14.89,14.83,14.83,57000.0,10.5319,10.539,10.4965,10.4965,57000.0
2010-05-13 12:20:00,14.82,14.84,14.81,14.81,47400.0,10.4894,10.5036,10.4823,10.4823,47400.0
2010-05-13 12:25:00,14.81,14.83,14.81,14.82,51000.0,10.4823,10.4965,10.4823,10.4894,51000.0
2010-05-13 12:30:00,14.82,14.84,14.81,14.84,38600.0,10.4894,10.5036,10.4823,10.5036,38600.0
2010-05-13 12:35:00,14.85,14.85,14.84,14.84,6800.0,10.5106,10.5106,10.5036,10.5036,6800.0
2010-05-13 12:40:00,14.84,14.89,14.84,14.88,21000.0,10.5036,10.539,10.5036,10.5319,21000.0
2010-05-13 12:45:00,14.89,14.9,14.87,14.87,21800.0,10.539,10.546,10.5248,10.5248,21800.0
2010-05-13 12:50:00,14.87,14.88,14.85,14.86,38400.0,10.5248,10.5319,10.5106,10.5177,38400.0
2010-05-13 12:55:00,14.86,14.86,14.84,14.84,32600.0,10.5177,10.5177,10.5036,10.5036,32600.0
2010-05-13 13:00:00,14.84,14.84,14.81,14.84,27800.0,10.5036,10.5036,10.4823,10.5036,27800.0
2010-05-13 13:05:00,14.84,14.85,14.81,14.81,30000.0,10.5036,10.5106,10.4823,10.4823,30000.0
2010-05-13 13:10:00,14.81,14.85,14.8,14.85,27000.0,10.4823,10.5106,10.4753,10.5106,27000.0
2010-05-13 13:15:00,14.85,14.87,14.85,14.87,17200.0,10.5106,10.5248,10.5106,10.5248,17200.0
2010-05-13 13:20:00,14.87,14.88,14.86,14.87,10000.0,10.5248,10.5319,10.5177,10.5248,10000.0
2010-05-13 13:25:00,14.87,14.87,14.85,14.86,18000.0,10.5248,10.5248,10.5106,10.5177,18000.0
2010-05-13 13:30:00,14.86,14.93,14.86,14.92,39800.0,10.5177,10.5673,10.5177,10.5602,39800.0
2010-05-13 13:35:00,14.92,14.96,14.92,14.93,37400.0,10.5602,10.5885,10.5602,10.5673,37400.0
2010-05-13 13:40:00,14.91,14.93,14.88,14.88,16200.0,10.5531,10.5673,10.5319,10.5319,16200.0
2010-05-13 13:45:00,14.89,14.9,14.87,14.88,17800.0,10.539,10.546,10.5248,10.5319,17800.0
2010-05-13 13:50:00,14.88,14.88,14.85,14.85,23400.0,10.5319,10.5319,10.5106,10.5106,23400.0
2010-05-13 13:55:00,14.85,14.85,14.83,14.83,5000.0,10.5106,10.5106,10.4965,10.4965,5000.0
2010-05-13 14:00:00,14.83,14.85,14.82,14.84,35200.0,10.4965,10.5106,10.4894,10.5036,35200.0
2010-05-13 14:05:00,14.85,14.87,14.84,14.86,11600.0,10.5106,10.5248,10.5036,10.5177,11600.0
2010-05-13 14:10:00,14.86,14.87,14.86,14.87,5000.0,10.5177,10.5248,10.5177,10.5248,5000.0
2010-05-13 14:15:00,14.86,14.87,14.86,14.87,12200.0,10.5177,10.5248,10.5177,10.5248,12200.0
2010-05-13 14:20:00,14.87,14.87,14.83,14.83,9200.0,10.5248,10.5248,10.4965,10.4965,9200.0
2010-05-13 14:25:00,14.83,14.83,14.8,14.8,35400.0,10.4965,10.4965,10.4753,10.4753,35400.0
2010-05-13 14:30:00,14.8,14.81,14.74,14.74,82800.0,10.4753,10.4823,10.4328,10.4328,82800.0
2010-05-13 14:35:00,14.74,14.78,14.72,14.76,64000.0,10.4328,10.4611,10.4186,10.4469,64000.0
2010-05-13 14:40:00,14.76,14.76,14.72,14.73,55400.0,10.4469,10.4469,10.4186,10.4257,55400.0
2010-05-13 14:45:00,14.73,14.73,14.69,14.69,79200.0,10.4257,10.4257,10.3974,10.3974,79200.0
2010-05-13 14:50:00,14.69,14.69,14.63,14.64,38800.0,10.3974,10.3974,10.3549,10.362,38800.0
2010-05-13 14:55:00,14.63,14.65,14.63,14.64,13200.0,10.3549,10.3691,10.3549,10.362,13200.0
2010-05-13 15:00:00,14.64,14.72,14.63,14.68,52600.0,10.362,10.4186,10.3549,10.3903,52600.0
2010-05-13 15:05:00,14.68,14.68,14.62,14.63,43400.0,10.3903,10.3903,10.3478,10.3549,43400.0
2010-05-13 15:10:00,14.63,14.65,14.54,14.54,54200.0,10.3549,10.3691,10.2912,10.2912,54200.0
2010-05-13 15:15:00,14.55,14.56,14.52,14.53,46000.0,10.2983,10.3054,10.2771,10.2841,46000.0
2010-05-13 15:20:00,14.53,14.55,14.51,14.54,34200.0,10.2841,10.2983,10.27,10.2912,34200.0
2010-05-13 15:25:00,14.54,14.57,14.54,14.56,35200.0,10.2912,10.3125,10.2912,10.3054,35200.0
2010-05-13 15:30:00,14.56,14.57,14.53,14.55,113400.0,10.3054,10.3125,10.2841,10.2983,113400.0
2010-05-13 15:35:00,14.55,14.55,14.48,14.49,58000.0,10.2983,10.2983,10.2488,10.2558,58000.0
2010-05-13 15:40:00,14.49,14.49,14.44,14.47,58600.0,10.2558,10.2558,10.2204,10.2417,58600.0
2010-05-13 15:45:00,14.47,14.6,14.47,14.55,78000.0,10.2417,10.3337,10.2417,10.2983,78000.0
2010-05-13 15:50:00,14.55,14.57,14.53,14.54,135800.0,10.2983,10.3125,10.2841,10.2912,135800.0
2010-05-13 15:55:00,14.54,14.55,14.5,14.51,173200.0,10.2912,10.2983,10.2629,10.27,173200.0
2010-05-14 09:30:00,14.44,14.47,14.18,14.3,56800.0,10.2204,10.2417,10.0364,10.1214,56800.0
2010-05-14 09:35:00,14.28,14.28,14.06,14.13,80400.0,10.1072,10.1072,9.9515,10.001,80400.0
2010-05-14 09:40:00,14.12,14.15,13.95,14.05,75800.0,9.994,10.0152,9.8736,9.9444,75800.0
2010-05-14 09:45:00,14.05,14.09,14.0,14.08,63600.0,9.9444,9.9727,9.909,9.9656,63600.0
2010-05-14 09:50:00,14.09,14.29,14.08,14.21,119600.0,9.9727,10.1143,9.9656,10.0577,119600.0
2010-05-14 09:55:00,14.21,14.24,14.16,14.17,52200.0,10.0577,10.0789,10.0223,10.0293,52200.0
2010-05-14 10:00:00,14.17,14.18,14.05,14.06,66600.0,10.0293,10.0364,9.9444,9.9515,66600.0
2010-05-14 10:05:00,14.07,14.11,14.01,14.04,95600.0,9.9586,9.9869,9.9161,9.9373,95600.0
2010-05-14 10:10:00,14.03,14.18,14.02,14.17,65800.0,9.9303,10.0364,9.9232,10.0293,65800.0
2010-05-14 10:15:00,14.19,14.23,14.18,14.23,55400.0,10.0435,10.0718,10.0364,10.0718,55400.0
2010-05-14 10:20:00,14.23,14.29,14.22,14.29,83800.0,10.0718,10.1143,10.0647,10.1143,83800.0
2010-05-14 10:25:00,14.3,14.32,14.22,14.26,60800.0,10.1214,10.1355,10.0647,10.093,60800.0
2010-05-14 10:30:00,14.26,14.27,14.2,14.2,13200.0,10.093,10.1001,10.0506,10.0506,13200.0
2010-05-14 10:35:00,14.22,14.23,14.19,14.19,9600.0,10.0647,10.0718,10.0435,10.0435,9600.0
2010-05-14 10:40:00,14.18,14.21,14.13,14.17,61800.0,10.0364,10.0577,10.001,10.0293,61800.0
2010-05-14 10:45:00,14.17,14.19,14.15,14.19,30000.0,10.0293,10.0435,10.0152,10.0435,30000.0
2010-05-14 10:50:00,14.2,14.31,14.2,14.31,21400.0,10.0506,10.1284,10.0506,10.1284,21400.0
2010-05-14 10:55:00,14.3,14.3,14.24,14.28,28800.0,10.1214,10.1214,10.0789,10.1072,28800.0
2010-05-14 11:00:00,14.28,14.29,14.22,14.24,50400.0,10.1072,10.1143,10.0647,10.0789,50400.0
2010-05-14 11:05:00,14.24,14.25,14.18,14.19,88200.0,10.0789,10.086,10.0364,10.0435,88200.0
2010-05-14 11:10:00,14.19,14.21,14.13,14.21,24000.0,10.0435,10.0577,10.001,10.0577,24000.0
2010-05-14 11:15:00,14.2,14.2,14.12,14.13,11600.0,10.0506,10.0506,9.994,10.001,11600.0
2010-05-14 11:20:00,14.13,14.13,14.05,14.1,57600.0,10.001,10.001,9.9444,9.9798,57600.0
2010-05-14 11:25:00,14.11,14.15,14.05,14.08,26000.0,9.9869,10.0152,9.9444,9.9656,26000.0
2010-05-14 11:30:00,14.07,14.15,14.06,14.14,60400.0,9.9586,10.0152,9.9515,10.0081,60400.0
2010-05-14 11:35:00,14.13,14.17,14.13,14.15,23800.0,10.001,10.0293,10.001,10.0152,23800.0
2010-05-14 11:40:00,14.14,14.14,14.1,14.11,34400.0,10.0081,10.0081,9.9798,9.9869,34400.0
2010-05-14 11:45:00,14.11,14.11,14.09,14.1,13200.0,9.9869,9.9869,9.9727,9.9798,13200.0
2010-05-14 11:50:00,14.09,14.09,14.04,14.05,16200.0,9.9727,9.9727,9.9373,9.9444,16200.0
2010-05-14 11:55:00,14.05,14.08,14.04,14.05,29000.0,9.9444,9.9656,9.9373,9.9444,29000.0
2010-05-14 12:00:00,14.05,14.05,14.02,14.03,13200.0,9.9444,9.9444,9.9232,9.9303,13200.0
2010-05-14 12:05:00,14.03,14.05,13.99,14.04,24600.0,9.9303,9.9444,9.9019,9.9373,24600.0
2010-05-14 12:10:00,14.04,14.06,14.03,14.03,25200.0,9.9373,9.9515,9.9303,9.9303,25200.0
2010-05-14 12:15:00,14.03,14.12,14.03,14.12,33600.0,9.9303,9.994,9.9303,9.994,33600.0
2010-05-14 12:20:00,14.12,14.15,14.09,14.15,18400.0,9.994,10.0152,9.9727,10.0152,18400.0
2010-05-14 12:25:00,14.15,14.19,14.13,14.13,20800.0,10.0152,10.0435,10.001,10.001,20800.0
2010-05-14 12:30:00,14.13,14.17,14.13,14.16,8400.0,10.001,10.0293,10.001,10.0223,8400.0
2010-05-14 12:35:00,14.15,14.18,14.15,14.17,11800.0,10.0152,10.0364,10.0152,10.0293,11800.0
2010-05-14 12:40:00,14.18,14.23,14.18,14.2,32000.0,10.0364,10.0718,10.0364,10.0506,32000.0
2010-05-14 12:45:00,14.21,14.21,14.19,14.19,4800.0,10.0577,10.0577,10.0435,10.0435,4800.0
2010-05-14 12:50:00,14.19,14.22,14.19,14.22,8600.0,10.0435,10.0647,10.0435,10.0647,8600.0
2010-05-14 12:55:00,14.22,14.28,14.22,14.27,11600.0,10.0647,10.1072,10.0647,10.1001,11600.0
2010-05-14 13:00:00,14.28,14.3,14.25,14.25,16200.0,10.1072,10.1214,10.086,10.086,16200.0
2010-05-14 13:05:00,14.24,14.26,14.23,14.24,12400.0,10.0789,10.093,10.0718,10.0789,12400.0
2010-05-14 13:10:00,14.24,14.26,14.24,14.24,13800.0,10.0789,10.093,10.0789,10.0789,13800.0
2010-05-14 13:15:00,14.24,14.24,14.17,14.17,15400.0,10.0789,10.0789,10.0293,10.0293,15400.0
2010-05-14 13:20:00,14.17,14.24,14.17,14.23,9400.0,10.0293,10.0789,10.0293,10.0718,9400.0
2010-05-14 13:25:00,14.24,14.24,14.21,14.22,5200.0,10.0789,10.0789,10.0577,10.0647,5200.0
2010-05-14 13:30:00,14.22,14.22,14.18,14.18,15400.0,10.0647,10.0647,10.0364,10.0364,15400.0
2010-05-14 13:35:00,14.18,14.2,14.15,14.16,19200.0,10.0364,10.0506,10.0152,10.0223,19200.0
2010-05-14 13:40:00,14.17,14.19,14.15,14.19,8000.0,10.0293,10.0435,10.0152,10.0435,8000.0
2010-05-14 13:45:00,14.18,14.2,14.18,14.19,5400.0,10.0364,10.0506,10.0364,10.0435,5400.0
2010-05-14 13:50:00,14.2,14.21,14.17,14.18,14600.0,10.0506,10.0577,10.0293,10.0364,14600.0
2010-05-14 13:55:00,14.19,14.22,14.18,14.21,7400.0,10.0435,10.0647,10.0364,10.0577,7400.0
2010-05-14 14:00:00,14.2,14.21,14.19,14.19,10400.0,10.0506,10.0577,10.0435,10.0435,10400.0
2010-05-14 14:05:00,14.19,14.19,14.12,14.12,46200.0,10.0435,10.0435,9.994,9.994,46200.0
2010-05-14 14:10:00,14.12,14.13,14.06,14.08,13800.0,9.994,10.001,9.9515,9.9656,13800.0
2010-05-14 14:15:00,14.08,14.08,14.05,14.05,11000.0,9.9656,9.9656,9.9444,9.9444,11000.0
2010-05-14 14:20:00,14.06,14.1,14.06,14.09,12800.0,9.9515,9.9798,9.9515,9.9727,12800.0
2010-05-14 14:25:00,14.09,14.11,14.06,14.09,15800.0,9.9727,9.9869,9.9515,9.9727,15800.0
2010-05-14 14:30:00,14.1,14.13,14.09,14.13,15200.0,9.9798,10.001,9.9727,10.001,15200.0
2010-05-14 14:35:00,14.13,14.13,14.1,14.1,37800.0,10.001,10.001,9.9798,9.9798,37800.0
2010-05-14 14:40:00,14.1,14.11,14.07,14.07,14600.0,9.9798,9.9869,9.9586,9.9586,14600.0
2010-05-14 14:45:00,14.08,14.09,14.06,14.06,8000.0,9.9656,9.9727,9.9515,9.9515,8000.0
2010-05-14 14:50:00,14.07,14.11,14.06,14.06,12800.0,9.9586,9.9869,9.9515,9.9515,12800.0
2010-05-14 14:55:00,14.07,14.07,14.03,14.06,18800.0,9.9586,9.9586,9.9303,9.9515,18800.0
2010-05-14 15:00:00,14.06,14.09,14.06,14.08,19400.0,9.9515,9.9727,9.9515,9.9656,19400.0
2010-05-14 15:05:00,14.08,14.08,14.06,14.08,14400.0,9.9656,9.9656,9.9515,9.9656,14400.0
2010-05-14 15:10:00,14.08,14.1,14.08,14.08,14400.0,9.9656,9.9798,9.9656,9.9656,14400.0
2010-05-14 15:15:00,14.08,14.08,14.03,14.03,19200.0,9.9656,9.9656,9.9303,9.9303,19200.0
2010-05-14 15:20:00,14.03,14.04,13.98,14.01,54800.0,9.9303,9.9373,9.8949,9.9161,54800.0
2010-05-14 15:25:00,14.02,14.04,14.0,14.04,23800.0,9.9232,9.9373,9.909,9.9373,23800.0
2010-05-14 15:30:00,14.04,14.06,14.04,14.04,29600.0,9.9373,9.9515,9.9373,9.9373,29600.0
2010-05-14 15:35:00,14.04,14.05,14.0,14.04,34200.0,9.9373,9.9444,9.909,9.9373,34200.0
2010-05-14 15:40:00,14.04,14.15,14.04,14.14,58200.0,9.9373,10.0152,9.9373,10.0081,58200.0
2010-05-14 15:45:00,14.13,14.14,14.09,14.1,60800.0,10.001,10.0081,9.9727,9.9798,60800.0
2010-05-14 15:50:00,14.1,14.13,14.09,14.12,134000.0,9.9798,10.001,9.9727,9.994,134000.0
2010-05-14 15:55:00,14.12,14.17,14.09,14.1,459400.0,9.994,10.0293,9.9727,9.9798,459400.0
2010-05-17 09:30:00,14.12,14.13,14.05,14.13,130000.0,9.994,10.001,9.9444,10.001,130000.0
2010-05-17 09:35:00,14.18,14.32,14.18,14.26,42800.0,10.0364,10.1355,10.0364,10.093,42800.0
2010-05-17 09:40:00,14.28,14.31,14.2,14.21,23000.0,10.1072,10.1284,10.0506,10.0577,23000.0
2010-05-17 09:45:00,14.21,14.21,14.11,14.19,23600.0,10.0577,10.0577,9.9869,10.0435,23600.0
2010-05-17 09:50:00,14.2,14.24,14.08,14.11,31000.0,10.0506,10.0789,9.9656,9.9869,31000.0
2010-05-17 09:55:00,14.12,14.15,14.1,14.15,24200.0,9.994,10.0152,9.9798,10.0152,24200.0
2010-05-17 10:00:00,14.15,14.18,14.08,14.09,45400.0,10.0152,10.0364,9.9656,9.9727,45400.0
2010-05-17 10:05:00,14.08,14.2,14.07,14.17,92400.0,9.9656,10.0506,9.9586,10.0293,92400.0
2010-05-17 10:10:00,14.16,14.26,14.15,14.21,32800.0,10.0223,10.093,10.0152,10.0577,32800.0
2010-05-17 10:15:00,14.22,14.29,14.22,14.29,49200.0,10.0647,10.1143,10.0647,10.1143,49200.0
2010-05-17 10:20:00,14.28,14.29,14.25,14.26,93000.0,10.1072,10.1143,10.086,10.093,93000.0
2010-05-17 10:25:00,14.26,14.35,14.26,14.34,63800.0,10.093,10.1567,10.093,10.1497,63800.0
2010-05-17 10:30:00,14.35,14.43,14.35,14.43,35800.0,10.1567,10.2134,10.1567,10.2134,35800.0
2010-05-17 10:35:00,14.42,14.52,14.42,14.46,41800.0,10.2063,10.2771,10.2063,10.2346,41800.0
2010-05-17 10:40:00,14.45,14.48,14.34,14.38,118400.0,10.2275,10.2488,10.1497,10.178,118400.0
2010-05-17 10:45:00,14.38,14.43,14.37,14.4,35800.0,10.178,10.2134,10.1709,10.1921,35800.0
2010-05-17 10:50:00,14.38,14.45,14.38,14.45,40000.0,10.178,10.2275,10.178,10.2275,40000.0
2010-05-17 10:55:00,14.45,14.45,14.38,14.4,55200.0,10.2275,10.2275,10.178,10.1921,55200.0
2010-05-17 11:00:00,14.39,14.4,14.32,14.34,67600.0,10.1851,10.1921,10.1355,10.1497,67600.0
2010-05-17 11:05:00,14.34,14.37,14.3,14.34,165400.0,10.1497,10.1709,10.1214,10.1497,165400.0
2010-05-17 11:10:00,14.34,14.37,14.29,14.33,143000.0,10.1497,10.1709,10.1143,10.1426,143000.0
2010-05-17 11:15:00,14.33,14.36,14.24,14.24,65200.0,10.1426,10.1638,10.0789,10.0789,65200.0
2010-05-17 11:20:00,14.24,14.29,14.22,14.26,43000.0,10.0789,10.1143,10.0647,10.093,43000.0
2010-05-17 11:25:00,14.26,14.28,14.2,14.28,61000.0,10.093,10.1072,10.0506,10.1072,61000.0
2010-05-17 11:30:00,14.28,14.28,14.24,14.25,41600.0,10.1072,10.1072,10.0789,10.086,41600.0
2010-05-17 11:35:00,14.25,14.31,14.25,14.28,20800.0,10.086,10.1284,10.086,10.1072,20800.0
2010-05-17 11:40:00,14.28,14.3,14.27,14.3,48400.0,10.1072,10.1214,10.1001,10.1214,48400.0
2010-05-17 11:45:00,14.29,14.29,14.24,14.25,20000.0,10.1143,10.1143,10.0789,10.086,20000.0
2010-05-17 11:50:00,14.24,14.27,14.21,14.22,30600.0,10.0789,10.1001,10.0577,10.0647,30600.0
2010-05-17 11:55:00,14.22,14.22,14.19,14.21,21800.0,10.0647,10.0647,10.0435,10.0577,21800.0
2010-05-17 12:00:00,14.2,14.2,13.97,13.97,74200.0,10.0506,10.0506,9.8878,9.8878,74200.0
2010-05-17 12:05:00,13.97,13.97,13.92,13.95,71800.0,9.8878,9.8878,9.8524,9.8736,71800.0
2010-05-17 12:10:00,13.95,14.1,13.95,14.1,65200.0,9.8736,9.9798,9.8736,9.9798,65200.0
2010-05-17 12:15:00,14.1,14.12,14.06,14.08,34600.0,9.9798,9.994,9.9515,9.9656,34600.0
2010-05-17 12:20:00,14.09,14.12,14.08,14.1,16800.0,9.9727,9.994,9.9656,9.9798,16800.0
2010-05-17 12:25:00,14.11,14.15,14.1,14.1,41600.0,9.9869,10.0152,9.9798,9.9798,41600.0
2010-05-17 12:30:00,14.1,14.19,14.1,14.19,24200.0,9.9798,10.0435,9.9798,10.0435,24200.0
2010-05-17 12:35:00,14.19,14.19,14.13,14.13,20800.0,10.0435,10.0435,10.001,10.001,20800.0
2010-05-17 12:40:00,14.15,14.17,14.12,14.13,15800.0,10.0152,10.0293,9.994,10.001,15800.0
2010-05-17 12:45:00,14.13,14.2,14.13,14.19,8400.0,10.001,10.0506,10.001,10.0435,8400.0
2010-05-17 12:50:00,14.19,14.19,14.12,14.13,18600.0,10.0435,10.0435,9.994,10.001,18600.0
2010-05-17 12:55:00,14.13,14.13,14.1,14.11,15200.0,10.001,10.001,9.9798,9.9869,15200.0
2010-05-17 13:00:00,14.11,14.12,14.08,14.1,37800.0,9.9869,9.994,9.9656,9.9798,37800.0
2010-05-17 13:05:00,14.11,14.12,14.08,14.08,16400.0,9.9869,9.994,9.9656,9.9656,16400.0
2010-05-17 13:10:00,14.09,14.09,14.08,14.09,15000.0,9.9727,9.9727,9.9656,9.9727,15000.0
2010-05-17 13:15:00,14.09,14.13,14.08,14.13,25600.0,9.9727,10.001,9.9656,10.001,25600.0
2010-05-17 13:20:00,14.14,14.15,14.12,14.15,44200.0,10.0081,10.0152,9.994,10.0152,44200.0
2010-05-17 13:25:00,14.15,14.17,14.13,14.16,62600.0,10.0152,10.0293,10.001,10.0223,62600.0
2010-05-17 13:30:00,14.16,14.21,14.15,14.2,44600.0,10.0223,10.0577,10.0152,10.0506,44600.0
2010-05-17 13:35:00,14.21,14.21,14.15,14.17,100600.0,10.0577,10.0577,10.0152,10.0293,100600.0
2010-05-17 13:40:00,14.15,14.18,14.1,14.1,46000.0,10.0152,10.0364,9.9798,9.9798,46000.0
2010-05-17 13:45:00,14.1,14.11,14.05,14.07,39800.0,9.9798,9.9869,9.9444,9.9586,39800.0
2010-05-17 13:50:00,14.07,14.07,14.02,14.06,44200.0,9.9586,9.9586,9.9232,9.9515,44200.0
2010-05-17 13:55:00,14.05,14.08,14.05,14.06,48400.0,9.9444,9.9656,9.9444,9.9515,48400.0
2010-05-17 14:00:00,14.06,14.15,14.06,14.14,26400.0,9.9515,10.0152,9.9515,10.0081,26400.0
2010-05-17 14:05:00,14.14,14.15,14.12,14.12,17200.0,10.0081,10.0152,9.994,9.994,17200.0
2010-05-17 14:10:00,14.12,14.17,14.12,14.17,29800.0,9.994,10.0293,9.994,10.0293,29800.0
2010-05-17 14:15:00,14.17,14.2,14.15,14.19,86000.0,10.0293,10.0506,10.0152,10.0435,86000.0
2010-05-17 14:20:00,14.2,14.21,14.19,14.21,34400.0,10.0506,10.0577,10.0435,10.0577,34400.0
2010-05-17 14:25:00,14.21,14.22,14.18,14.22,24600.0,10.0577,10.0647,10.0364,10.0647,24600.0
2010-05-17 14:30:00,14.22,14.24,14.2,14.2,40600.0,10.0647,10.0789,10.0506,10.0506,40600.0
2010-05-17 14:35:00,14.2,14.23,14.19,14.22,29200.0,10.0506,10.0718,10.0435,10.0647,29200.0
2010-05-17 14:40:00,14.23,14.3,14.22,14.28,30600.0,10.0718,10.1214,10.0647,10.1072,30600.0
2010-05-17 14:45:00,14.28,14.31,14.28,14.31,26000.0,10.1072,10.1284,10.1072,10.1284,26000.0
2010-05-17 14:50:00,14.31,14.34,14.29,14.34,49000.0,10.1284,10.1497,10.1143,10.1497,49000.0
2010-05-17 14:55:00,14.33,14.39,14.32,14.39,58600.0,10.1426,10.1851,10.1355,10.1851,58600.0
2010-05-17 15:00:00,14.38,14.46,14.38,14.43,58600.0,10.178,10.2346,10.178,10.2134,58600.0
2010-05-17 15:05:00,14.43,14.43,14.38,14.39,138800.0,10.2134,10.2134,10.178,10.1851,138800.0
2010-05-17 15:10:00,14.4,14.44,14.39,14.44,61200.0,10.1921,10.2204,10.1851,10.2204,61200.0
2010-05-17 15:15:00,14.44,14.45,14.4,14.44,66000.0,10.2204,10.2275,10.1921,10.2204,66000.0
2010-05-17 15:20:00,14.44,14.51,14.41,14.46,261800.0,10.2204,10.27,10.1992,10.2346,261800.0
2010-05-17 15:25:00,14.47,14.5,14.42,14.47,57200.0,10.2417,10.2629,10.2063,10.2417,57200.0
2010-05-17 15:30:00,14.47,14.51,14.47,14.49,95000.0,10.2417,10.27,10.2417,10.2558,95000.0
2010-05-17 15:35:00,14.49,14.59,14.49,14.58,83400.0,10.2558,10.3266,10.2558,10.3195,83400.0
2010-05-17 15:40:00,14.59,14.62,14.55,14.58,56000.0,10.3266,10.3478,10.2983,10.3195,56000.0
2010-05-17 15:45:00,14.58,14.58,14.54,14.56,278200.0,10.3195,10.3195,10.2912,10.3054,278200.0
2010-05-17 15:50:00,14.56,14.61,14.56,14.58,78800.0,10.3054,10.3408,10.3054,10.3195,78800.0
2010-05-17 15:55:00,14.59,14.59,14.54,14.55,175400.0,10.3266,10.3266,10.2912,10.2983,175400.0
2010-05-18 09:30:00,14.9,15.15,14.8,15.08,119200.0,10.546,10.723,10.4753,10.6734,119200.0
2010-05-18 09:35:00,15.09,15.18,15.05,15.07,153600.0,10.6805,10.7442,10.6522,10.6664,153600.0
2010-05-18 09:40:00,15.08,15.09,15.04,15.04,75200.0,10.6734,10.6805,10.6451,10.6451,75200.0
2010-05-18 09:45:00,15.04,15.05,14.99,15.03,30800.0,10.6451,10.6522,10.6097,10.638,30800.0
2010-05-18 09:50:00,15.02,15.03,14.94,14.95,45400.0,10.631,10.638,10.5743,10.5814,45400.0
2010-05-18 09:55:00,14.95,14.98,14.9,14.9,38600.0,10.5814,10.6027,10.546,10.546,38600.0
2010-05-18 10:00:00,14.91,14.94,14.83,14.84,54400.0,10.5531,10.5743,10.4965,10.5036,54400.0
2010-05-18 10:05:00,14.82,14.88,14.8,14.83,61000.0,10.4894,10.5319,10.4753,10.4965,61000.0
2010-05-18 10:10:00,14.83,14.87,14.8,14.87,44800.0,10.4965,10.5248,10.4753,10.5248,44800.0
2010-05-18 10:15:00,14.88,14.91,14.87,14.9,22200.0,10.5319,10.5531,10.5248,10.546,22200.0
2010-05-18 10:20:00,14.9,14.91,14.85,14.85,34600.0,10.546,10.5531,10.5106,10.5106,34600.0
2010-05-18 10:25:00,14.86,14.86,14.78,14.78,37200.0,10.5177,10.5177,10.4611,10.4611,37200.0
2010-05-18 10:30:00,14.78,14.78,14.71,14.71,46400.0,10.4611,10.4611,10.4115,10.4115,46400.0
2010-05-18 10:35:00,14.72,14.74,14.7,14.7,52800.0,10.4186,10.4328,10.4045,10.4045,52800.0
2010-05-18 10:40:00,14.7,14.71,14.63,14.63,47200.0,10.4045,10.4115,10.3549,10.3549,47200.0
2010-05-18 10:45:00,14.64,14.64,14.53,14.54,45600.0,10.362,10.362,10.2841,10.2912,45600.0
2010-05-18 10:50:00,14.54,14.54,14.43,14.52,84600.0,10.2912,10.2912,10.2134,10.2771,84600.0
2010-05-18 10:55:00,14.52,14.61,14.52,14.6,53800.0,10.2771,10.3408,10.2771,10.3337,53800.0
2010-05-18 11:00:00,14.6,14.65,14.59,14.59,18000.0,10.3337,10.3691,10.3266,10.3266,18000.0
2010-05-18 11:05:00,14.59,14.6,14.57,14.6,25000.0,10.3266,10.3337,10.3125,10.3337,25000.0
2010-05-18 11:10:00,14.6,14.67,14.59,14.66,25400.0,10.3337,10.3832,10.3266,10.3762,25400.0
2010-05-18 11:15:00,14.67,14.67,14.58,14.58,38000.0,10.3832,10.3832,10.3195,10.3195,38000.0
2010-05-18 11:20:00,14.58,14.59,14.55,14.55,24400.0,10.3195,10.3266,10.2983,10.2983,24400.0
2010-05-18 11:25:00,14.54,14.56,14.53,14.55,38600.0,10.2912,10.3054,10.2841,10.2983,38600.0
2010-05-18 11:30:00,14.55,14.55,14.52,14.54,33400.0,10.2983,10.2983,10.2771,10.2912,33400.0
2010-05-18 11:35:00,14.53,14.53,14.47,14.47,34600.0,10.2841,10.2841,10.2417,10.2417,34600.0
2010-05-18 11:40:00,14.47,14.48,14.33,14.33,91800.0,10.2417,10.2488,10.1426,10.1426,91800.0
2010-05-18 11:45:00,14.33,14.36,14.31,14.33,84000.0,10.1426,10.1638,10.1284,10.1426,84000.0
2010-05-18 11:50:00,14.33,14.33,14.27,14.28,51600.0,10.1426,10.1426,10.1001,10.1072,51600.0
2010-05-18 11:55:00,14.28,14.28,14.27,14.28,39600.0,10.1072,10.1072,10.1001,10.1072,39600.0
2010-05-18 12:00:00,14.28,14.35,14.27,14.33,92200.0,10.1072,10.1567,10.1001,10.1426,92200.0
2010-05-18 12:05:00,14.33,14.43,14.33,14.38,32400.0,10.1426,10.2134,10.1426,10.178,32400.0
2010-05-18 12:10:00,14.38,14.43,14.37,14.4,17200.0,10.178,10.2134,10.1709,10.1921,17200.0
2010-05-18 12:15:00,14.4,14.43,14.39,14.4,16200.0,10.1921,10.2134,10.1851,10.1921,16200.0
2010-05-18 12:20:00,14.38,14.4,14.36,14.36,26200.0,10.178,10.1921,10.1638,10.1638,26200.0
2010-05-18 12:25:00,14.37,14.45,14.36,14.44,57000.0,10.1709,10.2275,10.1638,10.2204,57000.0
2010-05-18 12:30:00,14.45,14.45,14.4,14.43,23200.0,10.2275,10.2275,10.1921,10.2134,23200.0
2010-05-18 12:35:00,14.44,14.46,14.42,14.42,13600.0,10.2204,10.2346,10.2063,10.2063,13600.0
2010-05-18 12:40:00,14.42,14.44,14.41,14.43,37400.0,10.2063,10.2204,10.1992,10.2134,37400.0
2010-05-18 12:45:00,14.44,14.49,14.43,14.47,21000.0,10.2204,10.2558,10.2134,10.2417,21000.0
2010-05-18 12:50:00,14.49,14.5,14.44,14.45,22200.0,10.2558,10.2629,10.2204,10.2275,22200.0
2010-05-18 12:55:00,14.45,14.47,14.39,14.39,56000.0,10.2275,10.2417,10.1851,10.1851,56000.0
2010-05-18 13:00:00,14.38,14.42,14.35,14.38,27600.0,10.178,10.2063,10.1567,10.178,27600.0
2010-05-18 13:05:00,14.38,14.38,14.3,14.34,153400.0,10.178,10.178,10.1214,10.1497,153400.0
2010-05-18 13:10:00,14.33,14.34,14.25,14.31,208000.0,10.1426,10.1497,10.086,10.1284,208000.0
2010-05-18 13:15:00,14.31,14.37,14.3,14.33,25600.0,10.1284,10.1709,10.1214,10.1426,25600.0
2010-05-18 13:20:00,14.33,14.38,14.33,14.35,14000.0,10.1426,10.178,10.1426,10.1567,14000.0
2010-05-18 13:25:00,14.34,14.4,14.34,14.37,29800.0,10.1497,10.1921,10.1497,10.1709,29800.0
2010-05-18 13:30:00,14.36,14.4,14.36,14.4,10600.0,10.1638,10.1921,10.1638,10.1921,10600.0
2010-05-18 13:35:00,14.38,14.39,14.3,14.33,10200.0,10.178,10.1851,10.1214,10.1426,10200.0
2010-05-18 13:40:00,14.33,14.35,14.3,14.31,12400.0,10.1426,10.1567,10.1214,10.1284,12400.0
2010-05-18 13:45:00,14.31,14.35,14.3,14.31,45800.0,10.1284,10.1567,10.1214,10.1284,45800.0
2010-05-18 13:50:00,14.31,14.31,14.28,14.28,17600.0,10.1284,10.1284,10.1072,10.1072,17600.0
2010-05-18 13:55:00,14.26,14.31,14.24,14.26,28600.0,10.093,10.1284,10.0789,10.093,28600.0
2010-05-18 14:00:00,14.26,14.3,14.26,14.3,11600.0,10.093,10.1214,10.093,10.1214,11600.0
2010-05-18 14:05:00,14.3,14.31,14.26,14.31,16800.0,10.1214,10.1284,10.093,10.1284,16800.0
2010-05-18 14:10:00,14.3,14.34,14.29,14.33,29400.0,10.1214,10.1497,10.1143,10.1426,29400.0
2010-05-18 14:15:00,14.33,14.35,14.31,14.31,29600.0,10.1426,10.1567,10.1284,10.1284,29600.0
2010-05-18 14:20:00,14.31,14.32,14.25,14.26,25000.0,10.1284,10.1355,10.086,10.093,25000.0
2010-05-18 14:25:00,14.26,14.3,14.24,14.3,85600.0,10.093,10.1214,10.0789,10.1214,85600.0
2010-05-18 14:30:00,14.29,14.29,14.2,14.24,141200.0,10.1143,10.1143,10.0506,10.0789,141200.0
2010-05-18 14:35:00,14.24,14.26,14.21,14.23,209200.0,10.0789,10.093,10.0577,10.0718,209200.0
2010-05-18 14:40:00,14.22,14.31,14.22,14.3,136800.0,10.0647,10.1284,10.0647,10.1214,136800.0
2010-05-18 14:45:00,14.3,14.33,14.25,14.26,66400.0,10.1214,10.1426,10.086,10.093,66400.0
2010-05-18 14:50:00,14.26,14.29,14.22,14.25,102000.0,10.093,10.1143,10.0647,10.086,102000.0
2010-05-18 14:55:00,14.26,14.28,14.22,14.24,70800.0,10.093,10.1072,10.0647,10.0789,70800.0
2010-05-18 15:00:00,14.23,14.27,14.15,14.21,206000.0,10.0718,10.1001,10.0152,10.0577,206000.0
2010-05-18 15:05:00,14.22,14.29,14.21,14.26,56000.0,10.0647,10.1143,10.0577,10.093,56000.0
2010-05-18 15:10:00,14.24,14.36,14.24,14.35,76600.0,10.0789,10.1638,10.0789,10.1567,76600.0
2010-05-18 15:15:00,14.36,14.37,14.29,14.31,36000.0,10.1638,10.1709,10.1143,10.1284,36000.0
2010-05-18 15:20:00,14.3,14.31,14.26,14.29,33400.0,10.1214,10.1284,10.093,10.1143,33400.0
2010-05-18 15:25:00,14.29,14.3,14.25,14.26,39400.0,10.1143,10.1214,10.086,10.093,39400.0
2010-05-18 15:30:00,14.26,14.27,14.22,14.23,77000.0,10.093,10.1001,10.0647,10.0718,77000.0
2010-05-18 15:35:00,14.24,14.27,14.23,14.24,73800.0,10.0789,10.1001,10.0718,10.0789,73800.0
2010-05-18 15:40:00,14.25,14.28,14.24,14.27,118200.0,10.086,10.1072,10.0789,10.1001,118200.0
2010-05-18 15:45:00,14.27,14.31,14.24,14.24,129200.0,10.1001,10.1284,10.0789,10.0789,129200.0
2010-05-18 15:50:00,14.24,14.28,14.21,14.27,142600.0,10.0789,10.1072,10.0577,10.1001,142600.0
2010-05-18 15:55:00,14.27,14.28,14.24,14.27,179400.0,10.1001,10.1072,10.0789,10.1001,179400.0
2010-05-19 09:30:00,14.19,14.19,14.04,14.15,38800.0,10.0435,10.0435,9.9373,10.0152,38800.0
2010-05-19 09:35:00,14.15,14.24,14.14,14.21,26200.0,10.0152,10.0789,10.0081,10.0577,26200.0
2010-05-19 09:40:00,14.21,14.31,14.2,14.28,228000.0,10.0577,10.1284,10.0506,10.1072,228000.0
2010-05-19 09:45:00,14.28,14.42,14.27,14.37,86000.0,10.1072,10.2063,10.1001,10.1709,86000.0
2010-05-19 09:50:00,14.38,14.4,14.34,14.34,33000.0,10.178,10.1921,10.1497,10.1497,33000.0
2010-05-19 09:55:00,14.34,14.34,14.2,14.2,46200.0,10.1497,10.1497,10.0506,10.0506,46200.0
2010-05-19 10:00:00,14.2,14.2,14.12,14.16,84000.0,10.0506,10.0506,9.994,10.0223,84000.0
2010-05-19 10:05:00,14.17,14.17,14.06,14.08,86400.0,10.0293,10.0293,9.9515,9.9656,86400.0
2010-05-19 10:10:00,14.08,14.12,14.03,14.08,42400.0,9.9656,9.994,9.9303,9.9656,42400.0
2010-05-19 10:15:00,14.08,14.1,14.0,14.1,278400.0,9.9656,9.9798,9.909,9.9798,278400.0
2010-05-19 10:20:00,14.09,14.09,13.98,13.99,170200.0,9.9727,9.9727,9.8949,9.9019,170200.0
2010-05-19 10:25:00,13.99,14.06,13.97,14.04,159600.0,9.9019,9.9515,9.8878,9.9373,159600.0
2010-05-19 10:30:00,14.05,14.12,14.03,14.1,91200.0,9.9444,9.994,9.9303,9.9798,91200.0
2010-05-19 10:35:00,14.11,14.13,14.06,14.09,64400.0,9.9869,10.001,9.9515,9.9727,64400.0
2010-05-19 10:40:00,14.09,14.17,14.06,14.17,145200.0,9.9727,10.0293,9.9515,10.0293,145200.0
2010-05-19 10:45:00,14.18,14.19,14.13,14.13,33600.0,10.0364,10.0435,10.001,10.001,33600.0
2010-05-19 10:50:00,14.13,14.19,14.13,14.18,46800.0,10.001,10.0435,10.001,10.0364,46800.0
2010-05-19 10:55:00,14.19,14.22,14.18,14.2,28400.0,10.0435,10.0647,10.0364,10.0506,28400.0
2010-05-19 11:00:00,14.19,14.22,14.16,14.17,26400.0,10.0435,10.0647,10.0223,10.0293,26400.0
2010-05-19 11:05:00,14.18,14.22,14.18,14.2,33800.0,10.0364,10.0647,10.0364,10.0506,33800.0
2010-05-19 11:10:00,14.21,14.21,14.13,14.13,26400.0,10.0577,10.0577,10.001,10.001,26400.0
2010-05-19 11:15:00,14.14,14.16,14.1,14.11,41800.0,10.0081,10.0223,9.9798,9.9869,41800.0
2010-05-19 11:20:00,14.12,14.12,14.03,14.03,273400.0,9.994,9.994,9.9303,9.9303,273400.0
2010-05-19 11:25:00,14.03,14.09,14.03,14.06,31000.0,9.9303,9.9727,9.9303,9.9515,31000.0
2010-05-19 11:30:00,14.06,14.07,14.01,14.02,30400.0,9.9515,9.9586,9.9161,9.9232,30400.0
2010-05-19 11:35:00,14.03,14.04,14.01,14.01,32400.0,9.9303,9.9373,9.9161,9.9161,32400.0
2010-05-19 11:40:00,14.01,14.02,14.0,14.01,48400.0,9.9161,9.9232,9.909,9.9161,48400.0
2010-05-19 11:45:00,14.01,14.01,13.86,13.89,77400.0,9.9161,9.9161,9.8099,9.8312,77400.0
2010-05-19 11:50:00,13.9,13.96,13.88,13.93,52200.0,9.8382,9.8807,9.8241,9.8595,52200.0
2010-05-19 11:55:00,13.94,14.01,13.93,13.97,41400.0,9.8666,9.9161,9.8595,9.8878,41400.0
2010-05-19 12:00:00,13.99,14.06,13.95,14.05,21200.0,9.9019,9.9515,9.8736,9.9444,21200.0
2010-05-19 12:05:00,14.06,14.06,14.01,14.03,22000.0,9.9515,9.9515,9.9161,9.9303,22000.0
2010-05-19 12:10:00,14.04,14.1,14.04,14.08,22000.0,9.9373,9.9798,9.9373,9.9656,22000.0
2010-05-19 12:15:00,14.07,14.09,14.03,14.06,17800.0,9.9586,9.9727,9.9303,9.9515,17800.0
2010-05-19 12:20:00,14.08,14.14,14.04,14.14,15600.0,9.9656,10.0081,9.9373,10.0081,15600.0
2010-05-19 12:25:00,14.13,14.25,14.12,14.22,42600.0,10.001,10.086,9.994,10.0647,42600.0
2010-05-19 12:30:00,14.21,14.21,14.15,14.17,12800.0,10.0577,10.0577,10.0152,10.0293,12800.0
2010-05-19 12:35:00,14.18,14.22,14.17,14.18,23400.0,10.0364,10.0647,10.0293,10.0364,23400.0
2010-05-19 12:40:00,14.17,14.19,14.12,14.14,31800.0,10.0293,10.0435,9.994,10.0081,31800.0
2010-05-19 12:45:00,14.13,14.15,14.1,14.1,14800.0,10.001,10.0152,9.9798,9.9798,14800.0
2010-05-19 12:50:00,14.11,14.19,14.1,14.19,12800.0,9.9869,10.0435,9.9798,10.0435,12800.0
2010-05-19 12:55:00,14.19,14.25,14.18,14.24,33400.0,10.0435,10.086,10.0364,10.0789,33400.0
2010-05-19 13:00:00,14.24,14.25,14.19,14.22,39600.0,10.0789,10.086,10.0435,10.0647,39600.0
2010-05-19 13:05:00,14.23,14.24,14.18,14.24,18400.0,10.0718,10.0789,10.0364,10.0789,18400.0
2010-05-19 13:10:00,14.24,14.24,14.22,14.23,17000.0,10.0789,10.0789,10.0647,10.0718,17000.0
2010-05-19 13:15:00,14.23,14.23,14.19,14.19,79400.0,10.0718,10.0718,10.0435,10.0435,79400.0
2010-05-19 13:20:00,14.2,14.26,14.2,14.25,53000.0,10.0506,10.093,10.0506,10.086,53000.0
2010-05-19 13:25:00,14.24,14.26,14.22,14.22,11800.0,10.0789,10.093,10.0647,10.0647,11800.0
2010-05-19 13:30:00,14.22,14.27,14.21,14.24,22400.0,10.0647,10.1001,10.0577,10.0789,22400.0
2010-05-19 13:35:00,14.24,14.26,14.21,14.24,28000.0,10.0789,10.093,10.0577,10.0789,28000.0
2010-05-19 13:40:00,14.24,14.27,14.24,14.25,53800.0,10.0789,10.1001,10.0789,10.086,53800.0
2010-05-19 13:45:00,14.25,14.3,14.25,14.3,124400.0,10.086,10.1214,10.086,10.1214,124400.0
2010-05-19 13:50:00,14.3,14.31,14.28,14.29,59600.0,10.1214,10.1284,10.1072,10.1143,59600.0
2010-05-19 13:55:00,14.29,14.29,14.25,14.29,23000.0,10.1143,10.1143,10.086,10.1143,23000.0
2010-05-19 14:00:00,14.28,14.35,14.27,14.31,34800.0,10.1072,10.1567,10.1001,10.1284,34800.0
2010-05-19 14:05:00,14.31,14.37,14.3,14.3,39600.0,10.1284,10.1709,10.1214,10.1214,39600.0
2010-05-19 14:10:00,14.3,14.32,14.28,14.31,40400.0,10.1214,10.1355,10.1072,10.1284,40400.0
2010-05-19 14:15:00,14.31,14.34,14.28,14.28,29800.0,10.1284,10.1497,10.1072,10.1072,29800.0
2010-05-19 14:20:00,14.28,14.28,14.24,14.24,27200.0,10.1072,10.1072,10.0789,10.0789,27200.0
2010-05-19 14:25:00,14.24,14.33,14.24,14.32,55200.0,10.0789,10.1426,10.0789,10.1355,55200.0
2010-05-19 14:30:00,14.32,14.34,14.29,14.31,68000.0,10.1355,10.1497,10.1143,10.1284,68000.0
2010-05-19 14:35:00,14.31,14.34,14.27,14.29,120600.0,10.1284,10.1497,10.1001,10.1143,120600.0
2010-05-19 14:40:00,14.28,14.35,14.26,14.31,80400.0,10.1072,10.1567,10.093,10.1284,80400.0
2010-05-19 14:45:00,14.3,14.32,14.28,14.3,179800.0,10.1214,10.1355,10.1072,10.1214,179800.0
2010-05-19 14:50:00,14.3,14.31,14.23,14.27,96000.0,10.1214,10.1284,10.0718,10.1001,96000.0
2010-05-19 14:55:00,14.27,14.32,14.24,14.27,177400.0,10.1001,10.1355,10.0789,10.1001,177400.0
2010-05-19 15:00:00,14.28,14.31,14.24,14.24,26600.0,10.1072,10.1284,10.0789,10.0789,26600.0
2010-05-19 15:05:00,14.24,14.24,14.17,14.17,40400.0,10.0789,10.0789,10.0293,10.0293,40400.0
2010-05-19 15:10:00,14.18,14.22,14.15,14.18,45000.0,10.0364,10.0647,10.0152,10.0364,45000.0
2010-05-19 15:15:00,14.19,14.26,14.18,14.22,79800.0,10.0435,10.093,10.0364,10.0647,79800.0
2010-05-19 15:20:00,14.22,14.24,14.18,14.19,91600.0,10.0647,10.0789,10.0364,10.0435,91600.0
2010-05-19 15:25:00,14.2,14.28,14.18,14.22,82800.0,10.0506,10.1072,10.0364,10.0647,82800.0
2010-05-19 15:30:00,14.22,14.25,14.2,14.22,132200.0,10.0647,10.086,10.0506,10.0647,132200.0
2010-05-19 15:35:00,14.24,14.26,14.2,14.24,98000.0,10.0789,10.093,10.0506,10.0789,98000.0
2010-05-19 15:40:00,14.24,14.28,14.21,14.24,101200.0,10.0789,10.1072,10.0577,10.0789,101200.0
2010-05-19 15:45:00,14.22,14.24,14.21,14.22,82800.0,10.0647,10.0789,10.0577,10.0647,82800.0
2010-05-19 15:50:00,14.22,14.24,14.22,14.24,89800.0,10.0647,10.0789,10.0647,10.0789,89800.0
2010-05-19 15:55:00,14.24,14.25,14.2,14.21,130600.0,10.0789,10.086,10.0506,10.0577,130600.0
2010-05-20 09:30:00,14.37,14.44,14.24,14.24,513600.0,10.1709,10.2204,10.0789,10.0789,513600.0
2010-05-20 09:35:00,14.24,14.7,14.24,14.7,625000.0,10.0789,10.4045,10.0789,10.4045,625000.0
2010-05-20 09:40:00,14.7,15.06,14.58,14.88,749400.0,10.4045,10.6593,10.3195,10.5319,749400.0
2010-05-20 09:45:00,14.86,15.12,14.85,15.01,704400.0,10.5177,10.7017,10.5106,10.6239,704400.0
2010-05-20 09:50:00,15.0,15.23,14.97,15.15,773200.0,10.6168,10.7796,10.5956,10.723,773200.0
2010-05-20 09:55:00,15.14,15.33,15.06,15.28,381000.0,10.7159,10.8504,10.6593,10.815,381000.0
2010-05-20 10:00:00,15.28,15.54,15.24,15.29,797200.0,10.815,10.999,10.7867,10.8221,797200.0
2010-05-20 10:05:00,15.29,15.31,15.07,15.1,334000.0,10.8221,10.8362,10.6664,10.6876,334000.0
2010-05-20 10:10:00,15.1,15.13,14.81,14.83,472600.0,10.6876,10.7088,10.4823,10.4965,472600.0
2010-05-20 10:15:00,14.84,14.97,14.79,14.9,468800.0,10.5036,10.5956,10.4682,10.546,468800.0
2010-05-20 10:20:00,14.9,14.99,14.72,14.76,441400.0,10.546,10.6097,10.4186,10.4469,441400.0
2010-05-20 10:25:00,14.72,14.8,14.65,14.72,475000.0,10.4186,10.4753,10.3691,10.4186,475000.0
2010-05-20 10:30:00,14.7,14.75,14.63,14.74,505000.0,10.4045,10.4399,10.3549,10.4328,505000.0
2010-05-20 10:35:00,14.74,14.9,14.72,14.88,391600.0,10.4328,10.546,10.4186,10.5319,391600.0
2010-05-20 10:40:00,14.88,14.9,14.88,14.88,212000.0,10.5319,10.546,10.5319,10.5319,212000.0
2010-05-20 10:45:00,14.88,14.94,14.88,14.93,284800.0,10.5319,10.5743,10.5319,10.5673,284800.0
2010-05-20 10:50:00,14.93,15.0,14.88,14.9,328000.0,10.5673,10.6168,10.5319,10.546,328000.0
2010-05-20 10:55:00,14.91,14.94,14.88,14.88,241600.0,10.5531,10.5743,10.5319,10.5319,241600.0
2010-05-20 11:00:00,14.88,14.97,14.88,14.91,227800.0,10.5319,10.5956,10.5319,10.5531,227800.0
2010-05-20 11:05:00,14.9,14.97,14.88,14.94,111400.0,10.546,10.5956,10.5319,10.5743,111400.0
2010-05-20 11:10:00,14.94,14.94,14.88,14.9,168200.0,10.5743,10.5743,10.5319,10.546,168200.0
2010-05-20 11:15:00,14.9,14.92,14.88,14.88,140400.0,10.546,10.5602,10.5319,10.5319,140400.0
2010-05-20 11:20:00,14.88,14.93,14.88,14.9,131200.0,10.5319,10.5673,10.5319,10.546,131200.0
2010-05-20 11:25:00,14.91,14.96,14.88,14.95,162000.0,10.5531,10.5885,10.5319,10.5814,162000.0
2010-05-20 11:30:00,14.94,15.0,14.93,14.99,254800.0,10.5743,10.6168,10.5673,10.6097,254800.0
2010-05-20 11:35:00,15.0,15.05,14.96,15.02,246800.0,10.6168,10.6522,10.5885,10.631,246800.0
2010-05-20 11:40:00,15.02,15.02,14.93,14.94,111800.0,10.631,10.631,10.5673,10.5743,111800.0
2010-05-20 11:45:00,14.94,14.99,14.94,14.96,68000.0,10.5743,10.6097,10.5743,10.5885,68000.0
2010-05-20 11:50:00,14.95,14.95,14.88,14.89,117400.0,10.5814,10.5814,10.5319,10.539,117400.0
2010-05-20 11:55:00,14.89,14.94,14.88,14.91,141600.0,10.539,10.5743,10.5319,10.5531,141600.0
2010-05-20 12:00:00,14.9,14.95,14.9,14.93,48800.0,10.546,10.5814,10.546,10.5673,48800.0
2010-05-20 12:05:00,14.93,14.95,14.92,14.95,76600.0,10.5673,10.5814,10.5602,10.5814,76600.0
2010-05-20 12:10:00,14.95,14.95,14.89,14.9,91800.0,10.5814,10.5814,10.539,10.546,91800.0
2010-05-20 12:15:00,14.9,14.91,14.88,14.88,223000.0,10.546,10.5531,10.5319,10.5319,223000.0
2010-05-20 12:20:00,14.88,14.9,14.88,14.88,151200.0,10.5319,10.546,10.5319,10.5319,151200.0
2010-05-20 12:25:00,14.88,14.89,14.88,14.88,161400.0,10.5319,10.539,10.5319,10.5319,161400.0
2010-05-20 12:30:00,14.88,14.88,14.88,14.88,346000.0,10.5319,10.5319,10.5319,10.5319,346000.0
2010-05-20 12:35:00,14.88,14.93,14.88,14.9,231200.0,10.5319,10.5673,10.5319,10.546,231200.0
2010-05-20 12:40:00,14.9,14.93,14.9,14.92,55200.0,10.546,10.5673,10.546,10.5602,55200.0
2010-05-20 12:45:00,14.91,14.94,14.9,14.93,87200.0,10.5531,10.5743,10.546,10.5673,87200.0
2010-05-20 12:50:00,14.92,14.94,14.88,14.88,188000.0,10.5602,10.5743,10.5319,10.5319,188000.0
2010-05-20 12:55:00,14.88,14.9,14.71,14.71,527200.0,10.5319,10.546,10.4115,10.4115,527200.0
2010-05-20 13:00:00,14.71,14.72,14.53,14.58,1041800.0,10.4115,10.4186,10.2841,10.3195,1041800.0
2010-05-20 13:05:00,14.58,14.64,14.51,14.6,354400.0,10.3195,10.362,10.27,10.3337,354400.0
2010-05-20 13:10:00,14.61,14.69,14.61,14.63,107600.0,10.3408,10.3974,10.3408,10.3549,107600.0
2010-05-20 13:15:00,14.64,14.71,14.62,14.69,62200.0,10.362,10.4115,10.3478,10.3974,62200.0
2010-05-20 13:20:00,14.71,14.84,14.69,14.83,277600.0,10.4115,10.5036,10.3974,10.4965,277600.0
2010-05-20 13:25:00,14.83,14.88,14.76,14.83,103200.0,10.4965,10.5319,10.4469,10.4965,103200.0
2010-05-20 13:30:00,14.83,14.9,14.79,14.86,115400.0,10.4965,10.546,10.4682,10.5177,115400.0
2010-05-20 13:35:00,14.86,14.88,14.76,14.77,71400.0,10.5177,10.5319,10.4469,10.454,71400.0
2010-05-20 13:40:00,14.77,14.86,14.77,14.84,83800.0,10.454,10.5177,10.454,10.5036,83800.0
2010-05-20 13:45:00,14.85,14.85,14.78,14.81,55000.0,10.5106,10.5106,10.4611,10.4823,55000.0
2010-05-20 13:50:00,14.82,14.86,14.77,14.86,56800.0,10.4894,10.5177,10.454,10.5177,56800.0
2010-05-20 13:55:00,14.86,14.88,14.77,14.78,143000.0,10.5177,10.5319,10.454,10.4611,143000.0
2010-05-20 14:00:00,14.77,14.78,14.71,14.74,96200.0,10.454,10.4611,10.4115,10.4328,96200.0
2010-05-20 14:05:00,14.75,14.76,14.67,14.72,120000.0,10.4399,10.4469,10.3832,10.4186,120000.0
2010-05-20 14:10:00,14.72,14.79,14.7,14.79,119600.0,10.4186,10.4682,10.4045,10.4682,119600.0
2010-05-20 14:15:00,14.78,14.81,14.7,14.81,86000.0,10.4611,10.4823,10.4045,10.4823,86000.0
2010-05-20 14:20:00,14.8,14.86,14.75,14.77,457600.0,10.4753,10.5177,10.4399,10.454,457600.0
2010-05-20 14:25:00,14.77,14.79,14.71,14.75,105200.0,10.454,10.4682,10.4115,10.4399,105200.0
2010-05-20 14:30:00,14.75,14.85,14.74,14.85,122400.0,10.4399,10.5106,10.4328,10.5106,122400.0
2010-05-20 14:35:00,14.85,14.97,14.85,14.97,205400.0,10.5106,10.5956,10.5106,10.5956,205400.0
2010-05-20 14:40:00,14.97,15.0,14.89,14.96,123800.0,10.5956,10.6168,10.539,10.5885,123800.0
2010-05-20 14:45:00,14.97,15.0,14.9,14.95,104000.0,10.5956,10.6168,10.546,10.5814,104000.0
2010-05-20 14:50:00,14.96,14.99,14.93,14.95,93400.0,10.5885,10.6097,10.5673,10.5814,93400.0
2010-05-20 14:55:00,14.95,14.97,14.83,14.84,104600.0,10.5814,10.5956,10.4965,10.5036,104600.0
2010-05-20 15:00:00,14.84,14.94,14.84,14.93,134600.0,10.5036,10.5743,10.5036,10.5673,134600.0
2010-05-20 15:05:00,14.93,14.95,14.83,14.93,185800.0,10.5673,10.5814,10.4965,10.5673,185800.0
2010-05-20 15:10:00,14.94,14.95,14.88,14.9,111400.0,10.5743,10.5814,10.5319,10.546,111400.0
2010-05-20 15:15:00,14.9,14.92,14.84,14.84,156200.0,10.546,10.5602,10.5036,10.5036,156200.0
2010-05-20 15:20:00,14.85,14.88,14.78,14.86,140800.0,10.5106,10.5319,10.4611,10.5177,140800.0
2010-05-20 15:25:00,14.86,14.86,14.79,14.82,242600.0,10.5177,10.5177,10.4682,10.4894,242600.0
2010-05-20 15:30:00,14.81,14.84,14.78,14.82,239800.0,10.4823,10.5036,10.4611,10.4894,239800.0
2010-05-20 15:35:00,14.82,14.83,14.74,14.75,297800.0,10.4894,10.4965,10.4328,10.4399,297800.0
2010-05-20 15:40:00,14.74,14.78,14.7,14.71,271000.0,10.4328,10.4611,10.4045,10.4115,271000.0
2010-05-20 15:45:00,14.7,14.7,14.5,14.56,505400.0,10.4045,10.4045,10.2629,10.3054,505400.0
2010-05-20 15:50:00,14.55,14.64,14.55,14.62,437400.0,10.2983,10.362,10.2983,10.3478,437400.0
2010-05-20 15:55:00,14.63,14.66,14.58,14.59,450600.0,10.3549,10.3762,10.3195,10.3266,450600.0
2010-05-21 09:30:00,14.28,14.47,14.05,14.06,300600.0,10.1072,10.2417,9.9444,9.9515,300600.0
2010-05-21 09:35:00,14.05,14.26,13.99,14.22,703000.0,9.9444,10.093,9.9019,10.0647,703000.0
2010-05-21 09:40:00,14.24,14.37,14.21,14.32,279400.0,10.0789,10.1709,10.0577,10.1355,279400.0
2010-05-21 09:45:00,14.32,14.33,14.2,14.26,229600.0,10.1355,10.1426,10.0506,10.093,229600.0
2010-05-21 09:50:00,14.26,14.6,14.24,14.57,586000.0,10.093,10.3337,10.0789,10.3125,586000.0
2010-05-21 09:55:00,14.56,14.74,14.56,14.58,251800.0,10.3054,10.4328,10.3054,10.3195,251800.0
2010-05-21 10:00:00,14.58,14.58,14.5,14.51,234600.0,10.3195,10.3195,10.2629,10.27,234600.0
2010-05-21 10:05:00,14.52,14.67,14.49,14.57,221800.0,10.2771,10.3832,10.2558,10.3125,221800.0
2010-05-21 10:10:00,14.56,14.62,14.54,14.62,147000.0,10.3054,10.3478,10.2912,10.3478,147000.0
2010-05-21 10:15:00,14.62,14.65,14.52,14.52,116400.0,10.3478,10.3691,10.2771,10.2771,116400.0
2010-05-21 10:20:00,14.52,14.55,14.31,14.33,124000.0,10.2771,10.2983,10.1284,10.1426,124000.0
2010-05-21 10:25:00,14.33,14.37,14.26,14.28,213000.0,10.1426,10.1709,10.093,10.1072,213000.0
2010-05-21 10:30:00,14.29,14.38,14.26,14.36,257600.0,10.1143,10.178,10.093,10.1638,257600.0
2010-05-21 10:35:00,14.37,14.49,14.37,14.47,105800.0,10.1709,10.2558,10.1709,10.2417,105800.0
2010-05-21 10:40:00,14.47,14.49,14.43,14.45,122400.0,10.2417,10.2558,10.2134,10.2275,122400.0
2010-05-21 10:45:00,14.44,14.54,14.43,14.51,137000.0,10.2204,10.2912,10.2134,10.27,137000.0
2010-05-21 10:50:00,14.51,14.56,14.49,14.56,105400.0,10.27,10.3054,10.2558,10.3054,105400.0
2010-05-21 10:55:00,14.57,14.58,14.52,14.53,52800.0,10.3125,10.3195,10.2771,10.2841,52800.0
2010-05-21 11:00:00,14.53,14.65,14.53,14.63,99200.0,10.2841,10.3691,10.2841,10.3549,99200.0
2010-05-21 11:05:00,14.64,14.7,14.63,14.67,95800.0,10.362,10.4045,10.3549,10.3832,95800.0
2010-05-21 11:10:00,14.67,14.67,14.59,14.59,60600.0,10.3832,10.3832,10.3266,10.3266,60600.0
2010-05-21 11:15:00,14.6,14.72,14.59,14.71,136800.0,10.3337,10.4186,10.3266,10.4115,136800.0
2010-05-21 11:20:00,14.71,14.76,14.7,14.74,91600.0,10.4115,10.4469,10.4045,10.4328,91600.0
2010-05-21 11:25:00,14.74,14.75,14.68,14.72,76200.0,10.4328,10.4399,10.3903,10.4186,76200.0
2010-05-21 11:30:00,14.72,14.74,14.69,14.72,85000.0,10.4186,10.4328,10.3974,10.4186,85000.0
2010-05-21 11:35:00,14.73,14.81,14.72,14.81,82200.0,10.4257,10.4823,10.4186,10.4823,82200.0
2010-05-21 11:40:00,14.82,14.83,14.78,14.81,56600.0,10.4894,10.4965,10.4611,10.4823,56600.0
2010-05-21 11:45:00,14.81,14.88,14.77,14.82,128000.0,10.4823,10.5319,10.454,10.4894,128000.0
2010-05-21 11:50:00,14.83,14.9,14.83,14.9,175200.0,10.4965,10.546,10.4965,10.546,175200.0
2010-05-21 11:55:00,14.89,14.93,14.75,14.79,147600.0,10.539,10.5673,10.4399,10.4682,147600.0
2010-05-21 12:00:00,14.79,14.8,14.65,14.72,140200.0,10.4682,10.4753,10.3691,10.4186,140200.0
2010-05-21 12:05:00,14.72,14.74,14.68,14.72,68200.0,10.4186,10.4328,10.3903,10.4186,68200.0
2010-05-21 12:10:00,14.71,14.71,14.62,14.62,108000.0,10.4115,10.4115,10.3478,10.3478,108000.0
2010-05-21 12:15:00,14.6,14.67,14.56,14.65,233400.0,10.3337,10.3832,10.3054,10.3691,233400.0
2010-05-21 12:20:00,14.65,14.69,14.59,14.65,143000.0,10.3691,10.3974,10.3266,10.3691,143000.0
2010-05-21 12:25:00,14.64,14.67,14.62,14.62,34200.0,10.362,10.3832,10.3478,10.3478,34200.0
2010-05-21 12:30:00,14.62,14.64,14.55,14.56,58800.0,10.3478,10.362,10.2983,10.3054,58800.0
2010-05-21 12:35:00,14.56,14.65,14.56,14.63,130800.0,10.3054,10.3691,10.3054,10.3549,130800.0
2010-05-21 12:40:00,14.63,14.67,14.6,14.6,59800.0,10.3549,10.3832,10.3337,10.3337,59800.0
2010-05-21 12:45:00,14.6,14.6,14.52,14.53,151000.0,10.3337,10.3337,10.2771,10.2841,151000.0
2010-05-21 12:50:00,14.53,14.54,14.5,14.52,159600.0,10.2841,10.2912,10.2629,10.2771,159600.0
2010-05-21 12:55:00,14.52,14.52,14.47,14.47,82600.0,10.2771,10.2771,10.2417,10.2417,82600.0
2010-05-21 13:00:00,14.47,14.47,14.35,14.36,228400.0,10.2417,10.2417,10.1567,10.1638,228400.0
2010-05-21 13:05:00,14.36,14.4,14.34,14.4,114400.0,10.1638,10.1921,10.1497,10.1921,114400.0
2010-05-21 13:10:00,14.41,14.44,14.4,14.42,55800.0,10.1992,10.2204,10.1921,10.2063,55800.0
2010-05-21 13:15:00,14.42,14.43,14.38,14.39,113400.0,10.2063,10.2134,10.178,10.1851,113400.0
2010-05-21 13:20:00,14.39,14.4,14.3,14.31,85800.0,10.1851,10.1921,10.1214,10.1284,85800.0
2010-05-21 13:25:00,14.31,14.37,14.31,14.35,64400.0,10.1284,10.1709,10.1284,10.1567,64400.0
2010-05-21 13:30:00,14.36,14.44,14.35,14.43,66400.0,10.1638,10.2204,10.1567,10.2134,66400.0
2010-05-21 13:35:00,14.43,14.44,14.36,14.37,73600.0,10.2134,10.2204,10.1638,10.1709,73600.0
2010-05-21 13:40:00,14.37,14.42,14.37,14.39,49200.0,10.1709,10.2063,10.1709,10.1851,49200.0
2010-05-21 13:45:00,14.4,14.43,14.39,14.42,62000.0,10.1921,10.2134,10.1851,10.2063,62000.0
2010-05-21 13:50:00,14.42,14.44,14.42,14.43,61000.0,10.2063,10.2204,10.2063,10.2134,61000.0
2010-05-21 13:55:00,14.44,14.45,14.42,14.43,69200.0,10.2204,10.2275,10.2063,10.2134,69200.0
2010-05-21 14:00:00,14.44,14.47,14.39,14.43,89400.0,10.2204,10.2417,10.1851,10.2134,89400.0
2010-05-21 14:05:00,14.43,14.44,14.36,14.4,92600.0,10.2134,10.2204,10.1638,10.1921,92600.0
2010-05-21 14:10:00,14.4,14.41,14.31,14.32,90000.0,10.1921,10.1992,10.1284,10.1355,90000.0
2010-05-21 14:15:00,14.32,14.33,14.27,14.31,78800.0,10.1355,10.1426,10.1001,10.1284,78800.0
2010-05-21 14:20:00,14.31,14.31,14.26,14.29,157800.0,10.1284,10.1284,10.093,10.1143,157800.0
2010-05-21 14:25:00,14.29,14.31,14.25,14.31,185400.0,10.1143,10.1284,10.086,10.1284,185400.0
2010-05-21 14:30:00,14.31,14.35,14.27,14.29,106800.0,10.1284,10.1567,10.1001,10.1143,106800.0
2010-05-21 14:35:00,14.29,14.29,14.2,14.21,113600.0,10.1143,10.1143,10.0506,10.0577,113600.0
2010-05-21 14:40:00,14.21,14.28,14.13,14.15,223400.0,10.0577,10.1072,10.001,10.0152,223400.0
2010-05-21 14:45:00,14.15,14.16,13.99,14.06,186200.0,10.0152,10.0223,9.9019,9.9515,186200.0
2010-05-21 14:50:00,14.08,14.1,14.05,14.05,179600.0,9.9656,9.9798,9.9444,9.9444,179600.0
2010-05-21 14:55:00,14.05,14.08,13.98,14.03,194200.0,9.9444,9.9656,9.8949,9.9303,194200.0
2010-05-21 15:00:00,14.03,14.16,14.03,14.15,136000.0,9.9303,10.0223,9.9303,10.0152,136000.0
2010-05-21 15:05:00,14.15,14.2,14.15,14.15,231800.0,10.0152,10.0506,10.0152,10.0152,231800.0
2010-05-21 15:10:00,14.15,14.19,14.13,14.15,350000.0,10.0152,10.0435,10.001,10.0152,350000.0
2010-05-21 15:15:00,14.15,14.17,14.1,14.11,221400.0,10.0152,10.0293,9.9798,9.9869,221400.0
2010-05-21 15:20:00,14.11,14.26,14.11,14.2,176800.0,9.9869,10.093,9.9869,10.0506,176800.0
2010-05-21 15:25:00,14.2,14.2,14.13,14.17,159600.0,10.0506,10.0506,10.001,10.0293,159600.0
2010-05-21 15:30:00,14.17,14.18,14.13,14.15,264600.0,10.0293,10.0364,10.001,10.0152,264600.0
2010-05-21 15:35:00,14.15,14.18,14.06,14.09,288200.0,10.0152,10.0364,9.9515,9.9727,288200.0
2010-05-21 15:40:00,14.09,14.21,14.08,14.2,293200.0,9.9727,10.0577,9.9656,10.0506,293200.0
2010-05-21 15:45:00,14.2,14.27,14.19,14.21,346200.0,10.0506,10.1001,10.0435,10.0577,346200.0
2010-05-21 15:50:00,14.21,14.35,14.21,14.33,381200.0,10.0577,10.1567,10.0577,10.1426,381200.0
2010-05-21 15:55:00,14.33,14.42,14.31,14.42,698200.0,10.1426,10.2063,10.1284,10.2063,698200.0
2010-05-24 09:30:00,14.38,14.52,14.29,14.5,95200.0,10.178,10.2771,10.1143,10.2629,95200.0
2010-05-24 09:35:00,14.5,14.65,14.5,14.54,77000.0,10.2629,10.3691,10.2629,10.2912,77000.0
2010-05-24 09:40:00,14.54,14.58,14.49,14.5,106400.0,10.2912,10.3195,10.2558,10.2629,106400.0
2010-05-24 09:45:00,14.49,14.64,14.49,14.63,137400.0,10.2558,10.362,10.2558,10.3549,137400.0
2010-05-24 09:50:00,14.63,14.65,14.57,14.63,98000.0,10.3549,10.3691,10.3125,10.3549,98000.0
2010-05-24 09:55:00,14.62,14.65,14.56,14.61,106800.0,10.3478,10.3691,10.3054,10.3408,106800.0
2010-05-24 10:00:00,14.62,14.71,14.61,14.68,228600.0,10.3478,10.4115,10.3408,10.3903,228600.0
2010-05-24 10:05:00,14.68,14.8,14.68,14.74,172600.0,10.3903,10.4753,10.3903,10.4328,172600.0
2010-05-24 10:10:00,14.74,14.8,14.7,14.78,121800.0,10.4328,10.4753,10.4045,10.4611,121800.0
2010-05-24 10:15:00,14.78,14.81,14.76,14.81,71800.0,10.4611,10.4823,10.4469,10.4823,71800.0
2010-05-24 10:20:00,14.8,14.9,14.77,14.82,171000.0,10.4753,10.546,10.454,10.4894,171000.0
2010-05-24 10:25:00,14.83,14.9,14.81,14.88,77800.0,10.4965,10.546,10.4823,10.5319,77800.0
2010-05-24 10:30:00,14.88,14.95,14.85,14.95,96600.0,10.5319,10.5814,10.5106,10.5814,96600.0
2010-05-24 10:35:00,14.94,14.99,14.94,14.99,72200.0,10.5743,10.6097,10.5743,10.6097,72200.0
2010-05-24 10:40:00,14.99,14.99,14.97,14.99,94600.0,10.6097,10.6097,10.5956,10.6097,94600.0
2010-05-24 10:45:00,14.99,14.99,14.94,14.96,99200.0,10.6097,10.6097,10.5743,10.5885,99200.0
2010-05-24 10:50:00,14.96,14.97,14.94,14.96,137800.0,10.5885,10.5956,10.5743,10.5885,137800.0
2010-05-24 10:55:00,14.96,14.97,14.95,14.96,118000.0,10.5885,10.5956,10.5814,10.5885,118000.0
2010-05-24 11:00:00,14.96,14.97,14.89,14.95,82400.0,10.5885,10.5956,10.539,10.5814,82400.0
2010-05-24 11:05:00,14.95,14.97,14.91,14.93,68200.0,10.5814,10.5956,10.5531,10.5673,68200.0
2010-05-24 11:10:00,14.93,14.96,14.9,14.93,70200.0,10.5673,10.5885,10.546,10.5673,70200.0
2010-05-24 11:15:00,14.93,14.94,14.88,14.93,105800.0,10.5673,10.5743,10.5319,10.5673,105800.0
2010-05-24 11:20:00,14.92,14.94,14.92,14.94,71000.0,10.5602,10.5743,10.5602,10.5743,71000.0
2010-05-24 11:25:00,14.94,14.94,14.88,14.9,94200.0,10.5743,10.5743,10.5319,10.546,94200.0
2010-05-24 11:30:00,14.9,14.9,14.87,14.88,67600.0,10.546,10.546,10.5248,10.5319,67600.0
2010-05-24 11:35:00,14.89,14.91,14.89,14.9,53200.0,10.539,10.5531,10.539,10.546,53200.0
2010-05-24 11:40:00,14.89,14.9,14.86,14.88,77800.0,10.539,10.546,10.5177,10.5319,77800.0
2010-05-24 11:45:00,14.88,14.9,14.87,14.89,64200.0,10.5319,10.546,10.5248,10.539,64200.0
2010-05-24 11:50:00,14.89,14.9,14.84,14.86,80400.0,10.539,10.546,10.5036,10.5177,80400.0
2010-05-24 11:55:00,14.86,14.94,14.84,14.9,69000.0,10.5177,10.5743,10.5036,10.546,69000.0
2010-05-24 12:00:00,14.9,14.91,14.88,14.89,32400.0,10.546,10.5531,10.5319,10.539,32400.0
2010-05-24 12:05:00,14.9,14.94,14.9,14.93,51400.0,10.546,10.5743,10.546,10.5673,51400.0
2010-05-24 12:10:00,14.93,14.94,14.92,14.93,36400.0,10.5673,10.5743,10.5602,10.5673,36400.0
2010-05-24 12:15:00,14.93,14.95,14.88,14.92,40200.0,10.5673,10.5814,10.5319,10.5602,40200.0
2010-05-24 12:20:00,14.91,14.94,14.89,14.92,33200.0,10.5531,10.5743,10.539,10.5602,33200.0
2010-05-24 12:25:00,14.93,14.94,14.93,14.94,29800.0,10.5673,10.5743,10.5673,10.5743,29800.0
2010-05-24 12:30:00,14.95,14.95,14.92,14.93,44000.0,10.5814,10.5814,10.5602,10.5673,44000.0
2010-05-24 12:35:00,14.93,14.94,14.92,14.92,28600.0,10.5673,10.5743,10.5602,10.5602,28600.0
2010-05-24 12:40:00,14.93,14.94,14.91,14.93,24800.0,10.5673,10.5743,10.5531,10.5673,24800.0
2010-05-24 12:45:00,14.93,14.94,14.92,14.93,28200.0,10.5673,10.5743,10.5602,10.5673,28200.0
2010-05-24 12:50:00,14.93,14.95,14.93,14.95,71800.0,10.5673,10.5814,10.5673,10.5814,71800.0
2010-05-24 12:55:00,14.94,14.95,14.94,14.95,21800.0,10.5743,10.5814,10.5743,10.5814,21800.0
2010-05-24 13:00:00,14.95,14.95,14.92,14.93,74600.0,10.5814,10.5814,10.5602,10.5673,74600.0
2010-05-24 13:05:00,14.92,14.93,14.88,14.88,36400.0,10.5602,10.5673,10.5319,10.5319,36400.0
2010-05-24 13:10:00,14.9,14.94,14.9,14.93,31800.0,10.546,10.5743,10.546,10.5673,31800.0
2010-05-24 13:15:00,14.93,14.93,14.9,14.91,49000.0,10.5673,10.5673,10.546,10.5531,49000.0
2010-05-24 13:20:00,14.92,14.94,14.9,14.93,29400.0,10.5602,10.5743,10.546,10.5673,29400.0
2010-05-24 13:25:00,14.93,14.95,14.91,14.93,61200.0,10.5673,10.5814,10.5531,10.5673,61200.0
2010-05-24 13:30:00,14.93,14.95,14.91,14.91,47200.0,10.5673,10.5814,10.5531,10.5531,47200.0
2010-05-24 13:35:00,14.91,14.92,14.88,14.9,39200.0,10.5531,10.5602,10.5319,10.546,39200.0
2010-05-24 13:40:00,14.9,14.9,14.84,14.84,64600.0,10.546,10.546,10.5036,10.5036,64600.0
2010-05-24 13:45:00,14.84,14.86,14.82,14.85,74800.0,10.5036,10.5177,10.4894,10.5106,74800.0
2010-05-24 13:50:00,14.85,14.88,14.83,14.87,65000.0,10.5106,10.5319,10.4965,10.5248,65000.0
2010-05-24 13:55:00,14.85,14.9,14.85,14.9,21600.0,10.5106,10.546,10.5106,10.546,21600.0
2010-05-24 14:00:00,14.9,14.9,14.84,14.84,34600.0,10.546,10.546,10.5036,10.5036,34600.0
2010-05-24 14:05:00,14.84,14.86,14.81,14.86,53600.0,10.5036,10.5177,10.4823,10.5177,53600.0
2010-05-24 14:10:00,14.86,14.88,14.85,14.87,43600.0,10.5177,10.5319,10.5106,10.5248,43600.0
2010-05-24 14:15:00,14.87,14.87,14.81,14.85,42200.0,10.5248,10.5248,10.4823,10.5106,42200.0
2010-05-24 14:20:00,14.85,14.86,14.81,14.85,38400.0,10.5106,10.5177,10.4823,10.5106,38400.0
2010-05-24 14:25:00,14.85,14.86,14.81,14.84,55400.0,10.5106,10.5177,10.4823,10.5036,55400.0
2010-05-24 14:30:00,14.84,14.88,14.81,14.88,55400.0,10.5036,10.5319,10.4823,10.5319,55400.0
2010-05-24 14:35:00,14.88,14.9,14.85,14.87,36200.0,10.5319,10.546,10.5106,10.5248,36200.0
2010-05-24 14:40:00,14.87,14.9,14.87,14.88,32600.0,10.5248,10.546,10.5248,10.5319,32600.0
2010-05-24 14:45:00,14.88,14.88,14.82,14.84,40400.0,10.5319,10.5319,10.4894,10.5036,40400.0
2010-05-24 14:50:00,14.84,14.88,14.82,14.88,33800.0,10.5036,10.5319,10.4894,10.5319,33800.0
2010-05-24 14:55:00,14.88,14.88,14.84,14.85,48400.0,10.5319,10.5319,10.5036,10.5106,48400.0
2010-05-24 15:00:00,14.85,14.86,14.79,14.8,108200.0,10.5106,10.5177,10.4682,10.4753,108200.0
2010-05-24 15:05:00,14.8,14.81,14.78,14.78,67600.0,10.4753,10.4823,10.4611,10.4611,67600.0
2010-05-24 15:10:00,14.78,14.81,14.75,14.79,119000.0,10.4611,10.4823,10.4399,10.4682,119000.0
2010-05-24 15:15:00,14.79,14.8,14.77,14.77,69000.0,10.4682,10.4753,10.454,10.454,69000.0
2010-05-24 15:20:00,14.77,14.84,14.77,14.84,79000.0,10.454,10.5036,10.454,10.5036,79000.0
2010-05-24 15:25:00,14.84,14.85,14.81,14.82,77200.0,10.5036,10.5106,10.4823,10.4894,77200.0
2010-05-24 15:30:00,14.82,14.86,14.8,14.85,124600.0,10.4894,10.5177,10.4753,10.5106,124600.0
2010-05-24 15:35:00,14.84,14.85,14.79,14.8,113200.0,10.5036,10.5106,10.4682,10.4753,113200.0
2010-05-24 15:40:00,14.8,14.81,14.78,14.78,151200.0,10.4753,10.4823,10.4611,10.4611,151200.0
2010-05-24 15:45:00,14.78,14.79,14.72,14.72,213200.0,10.4611,10.4682,10.4186,10.4186,213200.0
2010-05-24 15:50:00,14.72,14.72,14.66,14.66,289400.0,10.4186,10.4186,10.3762,10.3762,289400.0
2010-05-24 15:55:00,14.65,14.67,14.62,14.64,381400.0,10.3691,10.3832,10.3478,10.362,381400.0
2010-05-25 09:30:00,14.12,14.22,13.95,14.22,199600.0,9.994,10.0647,9.8736,10.0647,199600.0
2010-05-25 09:35:00,14.21,14.29,14.06,14.08,187200.0,10.0577,10.1143,9.9515,9.9656,187200.0
2010-05-25 09:40:00,14.06,14.1,13.9,14.0,184800.0,9.9515,9.9798,9.8382,9.909,184800.0
2010-05-25 09:45:00,14.01,14.11,13.99,14.03,214000.0,9.9161,9.9869,9.9019,9.9303,214000.0
2010-05-25 09:50:00,14.05,14.12,14.02,14.04,139200.0,9.9444,9.994,9.9232,9.9373,139200.0
2010-05-25 09:55:00,14.03,14.08,14.02,14.03,44600.0,9.9303,9.9656,9.9232,9.9303,44600.0
2010-05-25 10:00:00,14.04,14.2,14.03,14.19,175000.0,9.9373,10.0506,9.9303,10.0435,175000.0
2010-05-25 10:05:00,14.2,14.21,14.0,14.01,229400.0,10.0506,10.0577,9.909,9.9161,229400.0
2010-05-25 10:10:00,14.01,14.1,14.0,14.09,135600.0,9.9161,9.9798,9.909,9.9727,135600.0
2010-05-25 10:15:00,14.09,14.21,14.08,14.14,89600.0,9.9727,10.0577,9.9656,10.0081,89600.0
2010-05-25 10:20:00,14.15,14.22,14.12,14.21,97600.0,10.0152,10.0647,9.994,10.0577,97600.0
2010-05-25 10:25:00,14.21,14.28,14.16,14.16,134800.0,10.0577,10.1072,10.0223,10.0223,134800.0
2010-05-25 10:30:00,14.15,14.15,14.1,14.13,97800.0,10.0152,10.0152,9.9798,10.001,97800.0
2010-05-25 10:35:00,14.13,14.15,14.09,14.09,73200.0,10.001,10.0152,9.9727,9.9727,73200.0
2010-05-25 10:40:00,14.09,14.13,14.06,14.11,76600.0,9.9727,10.001,9.9515,9.9869,76600.0
2010-05-25 10:45:00,14.1,14.15,14.09,14.1,85400.0,9.9798,10.0152,9.9727,9.9798,85400.0
2010-05-25 10:50:00,14.1,14.15,14.07,14.13,70800.0,9.9798,10.0152,9.9586,10.001,70800.0
2010-05-25 10:55:00,14.13,14.2,14.12,14.15,28400.0,10.001,10.0506,9.994,10.0152,28400.0
2010-05-25 11:00:00,14.15,14.16,14.09,14.12,84200.0,10.0152,10.0223,9.9727,9.994,84200.0
2010-05-25 11:05:00,14.12,14.21,14.12,14.15,51200.0,9.994,10.0577,9.994,10.0152,51200.0
2010-05-25 11:10:00,14.15,14.21,14.15,14.21,63000.0,10.0152,10.0577,10.0152,10.0577,63000.0
2010-05-25 11:15:00,14.21,14.22,14.18,14.18,45200.0,10.0577,10.0647,10.0364,10.0364,45200.0
2010-05-25 11:20:00,14.18,14.2,14.13,14.17,45200.0,10.0364,10.0506,10.001,10.0293,45200.0
2010-05-25 11:25:00,14.18,14.26,14.17,14.24,53000.0,10.0364,10.093,10.0293,10.0789,53000.0
2010-05-25 11:30:00,14.22,14.26,14.2,14.24,73400.0,10.0647,10.093,10.0506,10.0789,73400.0
2010-05-25 11:35:00,14.24,14.25,14.21,14.25,61800.0,10.0789,10.086,10.0577,10.086,61800.0
2010-05-25 11:40:00,14.26,14.27,14.21,14.22,64400.0,10.093,10.1001,10.0577,10.0647,64400.0
2010-05-25 11:45:00,14.22,14.26,14.21,14.22,50200.0,10.0647,10.093,10.0577,10.0647,50200.0
2010-05-25 11:50:00,14.22,14.27,14.22,14.26,41600.0,10.0647,10.1001,10.0647,10.093,41600.0
2010-05-25 11:55:00,14.27,14.33,14.27,14.32,22200.0,10.1001,10.1426,10.1001,10.1355,22200.0
2010-05-25 12:00:00,14.32,14.38,14.31,14.38,33400.0,10.1355,10.178,10.1284,10.178,33400.0
2010-05-25 12:05:00,14.37,14.37,14.31,14.33,38400.0,10.1709,10.1709,10.1284,10.1426,38400.0
2010-05-25 12:10:00,14.33,14.38,14.32,14.38,27400.0,10.1426,10.178,10.1355,10.178,27400.0
2010-05-25 12:15:00,14.38,14.4,14.33,14.33,40600.0,10.178,10.1921,10.1426,10.1426,40600.0
2010-05-25 12:20:00,14.33,14.35,14.31,14.31,33800.0,10.1426,10.1567,10.1284,10.1284,33800.0
2010-05-25 12:25:00,14.31,14.36,14.29,14.29,39800.0,10.1284,10.1638,10.1143,10.1143,39800.0
2010-05-25 12:30:00,14.29,14.3,14.22,14.24,189200.0,10.1143,10.1214,10.0647,10.0789,189200.0
2010-05-25 12:35:00,14.24,14.28,14.22,14.24,52200.0,10.0789,10.1072,10.0647,10.0789,52200.0
2010-05-25 12:40:00,14.25,14.25,14.16,14.16,22000.0,10.086,10.086,10.0223,10.0223,22000.0
2010-05-25 12:45:00,14.16,14.22,14.15,14.22,37800.0,10.0223,10.0647,10.0152,10.0647,37800.0
2010-05-25 12:50:00,14.21,14.24,14.2,14.21,40400.0,10.0577,10.0789,10.0506,10.0577,40400.0
2010-05-25 12:55:00,14.22,14.26,14.21,14.22,36400.0,10.0647,10.093,10.0577,10.0647,36400.0
2010-05-25 13:00:00,14.22,14.24,14.2,14.22,38400.0,10.0647,10.0789,10.0506,10.0647,38400.0
2010-05-25 13:05:00,14.22,14.22,14.14,14.15,50400.0,10.0647,10.0647,10.0081,10.0152,50400.0
2010-05-25 13:10:00,14.14,14.15,14.1,14.13,49800.0,10.0081,10.0152,9.9798,10.001,49800.0
2010-05-25 13:15:00,14.12,14.19,14.12,14.19,94200.0,9.994,10.0435,9.994,10.0435,94200.0
2010-05-25 13:20:00,14.19,14.22,14.15,14.19,36000.0,10.0435,10.0647,10.0152,10.0435,36000.0
2010-05-25 13:25:00,14.19,14.2,14.18,14.18,45400.0,10.0435,10.0506,10.0364,10.0364,45400.0
2010-05-25 13:30:00,14.18,14.19,14.13,14.18,78600.0,10.0364,10.0435,10.001,10.0364,78600.0
2010-05-25 13:35:00,14.18,14.21,14.17,14.19,38400.0,10.0364,10.0577,10.0293,10.0435,38400.0
2010-05-25 13:40:00,14.18,14.19,14.15,14.17,67800.0,10.0364,10.0435,10.0152,10.0293,67800.0
2010-05-25 13:45:00,14.15,14.17,14.13,14.15,33800.0,10.0152,10.0293,10.001,10.0152,33800.0
2010-05-25 13:50:00,14.15,14.2,14.15,14.17,48600.0,10.0152,10.0506,10.0152,10.0293,48600.0
2010-05-25 13:55:00,14.17,14.2,14.15,14.17,58400.0,10.0293,10.0506,10.0152,10.0293,58400.0
2010-05-25 14:00:00,14.18,14.2,14.13,14.19,75000.0,10.0364,10.0506,10.001,10.0435,75000.0
2010-05-25 14:05:00,14.2,14.24,14.19,14.2,54000.0,10.0506,10.0789,10.0435,10.0506,54000.0
2010-05-25 14:10:00,14.2,14.22,14.19,14.22,111200.0,10.0506,10.0647,10.0435,10.0647,111200.0
2010-05-25 14:15:00,14.22,14.24,14.18,14.24,94600.0,10.0647,10.0789,10.0364,10.0789,94600.0
2010-05-25 14:20:00,14.24,14.3,14.21,14.3,216400.0,10.0789,10.1214,10.0577,10.1214,216400.0
2010-05-25 14:25:00,14.3,14.34,14.28,14.28,67400.0,10.1214,10.1497,10.1072,10.1072,67400.0
2010-05-25 14:30:00,14.28,14.34,14.28,14.3,243200.0,10.1072,10.1497,10.1072,10.1214,243200.0
2010-05-25 14:35:00,14.3,14.31,14.27,14.27,57800.0,10.1214,10.1284,10.1001,10.1001,57800.0
2010-05-25 14:40:00,14.27,14.36,14.27,14.33,48400.0,10.1001,10.1638,10.1001,10.1426,48400.0
2010-05-25 14:45:00,14.33,14.41,14.31,14.4,54400.0,10.1426,10.1992,10.1284,10.1921,54400.0
2010-05-25 14:50:00,14.4,14.4,14.35,14.38,83600.0,10.1921,10.1921,10.1567,10.178,83600.0
2010-05-25 14:55:00,14.38,14.38,14.32,14.34,32400.0,10.178,10.178,10.1355,10.1497,32400.0
2010-05-25 15:00:00,14.34,14.43,14.33,14.37,111200.0,10.1497,10.2134,10.1426,10.1709,111200.0
2010-05-25 15:05:00,14.38,14.47,14.37,14.46,192400.0,10.178,10.2417,10.1709,10.2346,192400.0
2010-05-25 15:10:00,14.46,14.48,14.41,14.44,142200.0,10.2346,10.2488,10.1992,10.2204,142200.0
2010-05-25 15:15:00,14.44,14.47,14.42,14.47,116400.0,10.2204,10.2417,10.2063,10.2417,116400.0
2010-05-25 15:20:00,14.47,14.54,14.47,14.52,263400.0,10.2417,10.2912,10.2417,10.2771,263400.0
2010-05-25 15:25:00,14.52,14.58,14.49,14.53,111600.0,10.2771,10.3195,10.2558,10.2841,111600.0
2010-05-25 15:30:00,14.53,14.58,14.51,14.56,179200.0,10.2841,10.3195,10.27,10.3054,179200.0
2010-05-25 15:35:00,14.56,14.6,14.52,14.52,253200.0,10.3054,10.3337,10.2771,10.2771,253200.0
2010-05-25 15:40:00,14.52,14.58,14.52,14.54,241000.0,10.2771,10.3195,10.2771,10.2912,241000.0
2010-05-25 15:45:00,14.53,14.59,14.49,14.58,333400.0,10.2841,10.3266,10.2558,10.3195,333400.0
2010-05-25 15:50:00,14.58,14.58,14.47,14.52,414800.0,10.3195,10.3195,10.2417,10.2771,414800.0
2010-05-25 15:55:00,14.52,14.62,14.5,14.58,641400.0,10.2771,10.3478,10.2629,10.3195,641400.0
2010-05-26 09:30:00,14.69,14.73,14.6,14.65,63800.0,10.3974,10.4257,10.3337,10.3691,63800.0
2010-05-26 09:35:00,14.63,14.75,14.62,14.71,34000.0,10.3549,10.4399,10.3478,10.4115,34000.0
2010-05-26 09:40:00,14.74,14.74,14.65,14.73,28000.0,10.4328,10.4328,10.3691,10.4257,28000.0
2010-05-26 09:45:00,14.72,14.74,14.68,14.71,60000.0,10.4186,10.4328,10.3903,10.4115,60000.0
2010-05-26 09:50:00,14.7,14.75,14.67,14.74,49800.0,10.4045,10.4399,10.3832,10.4328,49800.0
2010-05-26 09:55:00,14.72,14.87,14.72,14.84,57200.0,10.4186,10.5248,10.4186,10.5036,57200.0
2010-05-26 10:00:00,14.85,14.95,14.84,14.89,80400.0,10.5106,10.5814,10.5036,10.539,80400.0
2010-05-26 10:05:00,14.89,14.95,14.87,14.91,75800.0,10.539,10.5814,10.5248,10.5531,75800.0
2010-05-26 10:10:00,14.91,14.94,14.88,14.94,40200.0,10.5531,10.5743,10.5319,10.5743,40200.0
2010-05-26 10:15:00,14.93,14.99,14.93,14.99,67400.0,10.5673,10.6097,10.5673,10.6097,67400.0
2010-05-26 10:20:00,14.99,14.99,14.94,14.95,52400.0,10.6097,10.6097,10.5743,10.5814,52400.0
2010-05-26 10:25:00,14.94,14.95,14.88,14.9,21800.0,10.5743,10.5814,10.5319,10.546,21800.0
2010-05-26 10:30:00,14.89,14.97,14.89,14.97,36800.0,10.539,10.5956,10.539,10.5956,36800.0
2010-05-26 10:35:00,14.97,14.99,14.96,14.97,36800.0,10.5956,10.6097,10.5885,10.5956,36800.0
2010-05-26 10:40:00,14.97,14.99,14.96,14.99,58400.0,10.5956,10.6097,10.5885,10.6097,58400.0
2010-05-26 10:45:00,14.98,14.99,14.92,14.93,51800.0,10.6027,10.6097,10.5602,10.5673,51800.0
2010-05-26 10:50:00,14.93,14.96,14.88,14.9,28200.0,10.5673,10.5885,10.5319,10.546,28200.0
2010-05-26 10:55:00,14.9,14.9,14.81,14.81,32800.0,10.546,10.546,10.4823,10.4823,32800.0
2010-05-26 11:00:00,14.81,14.81,14.73,14.73,66600.0,10.4823,10.4823,10.4257,10.4257,66600.0
2010-05-26 11:05:00,14.73,14.79,14.71,14.79,45000.0,10.4257,10.4682,10.4115,10.4682,45000.0
2010-05-26 11:10:00,14.78,14.79,14.76,14.77,31800.0,10.4611,10.4682,10.4469,10.454,31800.0
2010-05-26 11:15:00,14.77,14.78,14.68,14.76,59400.0,10.454,10.4611,10.3903,10.4469,59400.0
2010-05-26 11:20:00,14.76,14.76,14.65,14.72,106400.0,10.4469,10.4469,10.3691,10.4186,106400.0
2010-05-26 11:25:00,14.72,14.74,14.65,14.65,34400.0,10.4186,10.4328,10.3691,10.3691,34400.0
2010-05-26 11:30:00,14.66,14.72,14.65,14.72,29400.0,10.3762,10.4186,10.3691,10.4186,29400.0
2010-05-26 11:35:00,14.72,14.78,14.7,14.76,31600.0,10.4186,10.4611,10.4045,10.4469,31600.0
2010-05-26 11:40:00,14.75,14.79,14.74,14.74,42000.0,10.4399,10.4682,10.4328,10.4328,42000.0
2010-05-26 11:45:00,14.74,14.76,14.65,14.69,37800.0,10.4328,10.4469,10.3691,10.3974,37800.0
2010-05-26 11:50:00,14.69,14.71,14.65,14.71,34600.0,10.3974,10.4115,10.3691,10.4115,34600.0
2010-05-26 11:55:00,14.71,14.77,14.71,14.77,20800.0,10.4115,10.454,10.4115,10.454,20800.0
2010-05-26 12:00:00,14.77,14.8,14.76,14.78,23800.0,10.454,10.4753,10.4469,10.4611,23800.0
2010-05-26 12:05:00,14.8,14.8,14.79,14.8,9800.0,10.4753,10.4753,10.4682,10.4753,9800.0
2010-05-26 12:10:00,14.8,14.83,14.8,14.81,41000.0,10.4753,10.4965,10.4753,10.4823,41000.0
2010-05-26 12:15:00,14.81,14.86,14.81,14.84,18200.0,10.4823,10.5177,10.4823,10.5036,18200.0
2010-05-26 12:20:00,14.84,14.86,14.83,14.83,12600.0,10.5036,10.5177,10.4965,10.4965,12600.0
2010-05-26 12:25:00,14.82,14.85,14.79,14.8,13000.0,10.4894,10.5106,10.4682,10.4753,13000.0
2010-05-26 12:30:00,14.8,14.8,14.75,14.75,19800.0,10.4753,10.4753,10.4399,10.4399,19800.0
2010-05-26 12:35:00,14.75,14.78,14.74,14.76,26800.0,10.4399,10.4611,10.4328,10.4469,26800.0
2010-05-26 12:40:00,14.76,14.76,14.66,14.71,49200.0,10.4469,10.4469,10.3762,10.4115,49200.0
2010-05-26 12:45:00,14.71,14.74,14.67,14.67,36800.0,10.4115,10.4328,10.3832,10.3832,36800.0
2010-05-26 12:50:00,14.66,14.76,14.65,14.72,28000.0,10.3762,10.4469,10.3691,10.4186,28000.0
2010-05-26 12:55:00,14.72,14.74,14.71,14.74,15000.0,10.4186,10.4328,10.4115,10.4328,15000.0
2010-05-26 13:00:00,14.76,14.79,14.76,14.79,14400.0,10.4469,10.4682,10.4469,10.4682,14400.0
2010-05-26 13:05:00,14.78,14.79,14.74,14.76,62800.0,10.4611,10.4682,10.4328,10.4469,62800.0
2010-05-26 13:10:00,14.75,14.76,14.71,14.71,32200.0,10.4399,10.4469,10.4115,10.4115,32200.0
2010-05-26 13:15:00,14.71,14.75,14.71,14.71,28400.0,10.4115,10.4399,10.4115,10.4115,28400.0
2010-05-26 13:20:00,14.7,14.74,14.69,14.72,26600.0,10.4045,10.4328,10.3974,10.4186,26600.0
2010-05-26 13:25:00,14.72,14.74,14.7,14.74,23200.0,10.4186,10.4328,10.4045,10.4328,23200.0
2010-05-26 13:30:00,14.73,14.75,14.73,14.75,19400.0,10.4257,10.4399,10.4257,10.4399,19400.0
2010-05-26 13:35:00,14.76,14.78,14.75,14.77,23200.0,10.4469,10.4611,10.4399,10.454,23200.0
2010-05-26 13:40:00,14.77,14.78,14.76,14.77,18200.0,10.454,10.4611,10.4469,10.454,18200.0
2010-05-26 13:45:00,14.77,14.79,14.76,14.77,57600.0,10.454,10.4682,10.4469,10.454,57600.0
2010-05-26 13:50:00,14.78,14.79,14.77,14.77,21200.0,10.4611,10.4682,10.454,10.454,21200.0
2010-05-26 13:55:00,14.77,14.78,14.72,14.74,62800.0,10.454,10.4611,10.4186,10.4328,62800.0
2010-05-26 14:00:00,14.74,14.78,14.71,14.71,32600.0,10.4328,10.4611,10.4115,10.4115,32600.0
2010-05-26 14:05:00,14.71,14.74,14.71,14.72,19200.0,10.4115,10.4328,10.4115,10.4186,19200.0
2010-05-26 14:10:00,14.72,14.72,14.65,14.67,33600.0,10.4186,10.4186,10.3691,10.3832,33600.0
2010-05-26 14:15:00,14.66,14.69,14.65,14.68,28000.0,10.3762,10.3974,10.3691,10.3903,28000.0
2010-05-26 14:20:00,14.68,14.69,14.62,14.66,50800.0,10.3903,10.3974,10.3478,10.3762,50800.0
2010-05-26 14:25:00,14.67,14.68,14.63,14.65,39600.0,10.3832,10.3903,10.3549,10.3691,39600.0
2010-05-26 14:30:00,14.66,14.68,14.58,14.62,117200.0,10.3762,10.3903,10.3195,10.3478,117200.0
2010-05-26 14:35:00,14.62,14.62,14.54,14.6,54800.0,10.3478,10.3478,10.2912,10.3337,54800.0
2010-05-26 14:40:00,14.6,14.61,14.54,14.56,38400.0,10.3337,10.3408,10.2912,10.3054,38400.0
2010-05-26 14:45:00,14.56,14.56,14.47,14.48,142400.0,10.3054,10.3054,10.2417,10.2488,142400.0
2010-05-26 14:50:00,14.48,14.48,14.44,14.46,56600.0,10.2488,10.2488,10.2204,10.2346,56600.0
2010-05-26 14:55:00,14.46,14.53,14.46,14.51,49800.0,10.2346,10.2841,10.2346,10.27,49800.0
2010-05-26 15:00:00,14.51,14.56,14.49,14.52,100600.0,10.27,10.3054,10.2558,10.2771,100600.0
2010-05-26 15:05:00,14.52,14.53,14.47,14.48,106000.0,10.2771,10.2841,10.2417,10.2488,106000.0
2010-05-26 15:10:00,14.48,14.52,14.47,14.52,52400.0,10.2488,10.2771,10.2417,10.2771,52400.0
2010-05-26 15:15:00,14.52,14.53,14.45,14.46,59200.0,10.2771,10.2841,10.2275,10.2346,59200.0
2010-05-26 15:20:00,14.46,14.48,14.37,14.37,139400.0,10.2346,10.2488,10.1709,10.1709,139400.0
2010-05-26 15:25:00,14.37,14.37,14.2,14.25,206200.0,10.1709,10.1709,10.0506,10.086,206200.0
2010-05-26 15:30:00,14.25,14.31,14.21,14.23,187200.0,10.086,10.1284,10.0577,10.0718,187200.0
2010-05-26 15:35:00,14.23,14.27,14.2,14.26,116800.0,10.0718,10.1001,10.0506,10.093,116800.0
2010-05-26 15:40:00,14.27,14.34,14.26,14.3,100800.0,10.1001,10.1497,10.093,10.1214,100800.0
2010-05-26 15:45:00,14.3,14.34,14.26,14.28,235000.0,10.1214,10.1497,10.093,10.1072,235000.0
2010-05-26 15:50:00,14.27,14.31,14.27,14.29,119200.0,10.1001,10.1284,10.1001,10.1143,119200.0
2010-05-26 15:55:00,14.29,14.31,14.25,14.27,190200.0,10.1143,10.1284,10.086,10.1001,190200.0
2010-05-27 09:30:00,14.71,14.73,14.64,14.69,48000.0,10.4115,10.4257,10.362,10.3974,48000.0
2010-05-27 09:35:00,14.7,14.72,14.64,14.65,35000.0,10.4045,10.4186,10.362,10.3691,35000.0
2010-05-27 09:40:00,14.65,14.71,14.6,14.63,44200.0,10.3691,10.4115,10.3337,10.3549,44200.0
2010-05-27 09:45:00,14.65,14.68,14.56,14.56,25600.0,10.3691,10.3903,10.3054,10.3054,25600.0
2010-05-27 09:50:00,14.56,14.56,14.47,14.52,32200.0,10.3054,10.3054,10.2417,10.2771,32200.0
2010-05-27 09:55:00,14.52,14.55,14.48,14.52,24000.0,10.2771,10.2983,10.2488,10.2771,24000.0
2010-05-27 10:00:00,14.52,14.52,14.43,14.47,35200.0,10.2771,10.2771,10.2134,10.2417,35200.0
2010-05-27 10:05:00,14.49,14.55,14.48,14.48,38800.0,10.2558,10.2983,10.2488,10.2488,38800.0
2010-05-27 10:10:00,14.48,14.59,14.48,14.58,26200.0,10.2488,10.3266,10.2488,10.3195,26200.0
2010-05-27 10:15:00,14.56,14.61,14.55,14.55,34000.0,10.3054,10.3408,10.2983,10.2983,34000.0
2010-05-27 10:20:00,14.55,14.62,14.55,14.62,26200.0,10.2983,10.3478,10.2983,10.3478,26200.0
2010-05-27 10:25:00,14.63,14.68,14.62,14.67,27600.0,10.3549,10.3903,10.3478,10.3832,27600.0
2010-05-27 10:30:00,14.67,14.71,14.65,14.7,33400.0,10.3832,10.4115,10.3691,10.4045,33400.0
2010-05-27 10:35:00,14.7,14.7,14.65,14.66,24600.0,10.4045,10.4045,10.3691,10.3762,24600.0
2010-05-27 10:40:00,14.65,14.72,14.65,14.72,29200.0,10.3691,10.4186,10.3691,10.4186,29200.0
2010-05-27 10:45:00,14.72,14.72,14.64,14.68,60200.0,10.4186,10.4186,10.362,10.3903,60200.0
2010-05-27 10:50:00,14.69,14.7,14.66,14.69,28800.0,10.3974,10.4045,10.3762,10.3974,28800.0
2010-05-27 10:55:00,14.69,14.69,14.65,14.65,23200.0,10.3974,10.3974,10.3691,10.3691,23200.0
2010-05-27 11:00:00,14.65,14.69,14.63,14.69,34200.0,10.3691,10.3974,10.3549,10.3974,34200.0
2010-05-27 11:05:00,14.69,14.7,14.65,14.68,20400.0,10.3974,10.4045,10.3691,10.3903,20400.0
2010-05-27 11:10:00,14.67,14.67,14.62,14.65,29600.0,10.3832,10.3832,10.3478,10.3691,29600.0
2010-05-27 11:15:00,14.65,14.68,14.61,14.65,50000.0,10.3691,10.3903,10.3408,10.3691,50000.0
2010-05-27 11:20:00,14.67,14.67,14.63,14.66,49800.0,10.3832,10.3832,10.3549,10.3762,49800.0
2010-05-27 11:25:00,14.66,14.68,14.64,14.64,27600.0,10.3762,10.3903,10.362,10.362,27600.0
2010-05-27 11:30:00,14.65,14.65,14.56,14.6,23000.0,10.3691,10.3691,10.3054,10.3337,23000.0
2010-05-27 11:35:00,14.6,14.63,14.58,14.58,18800.0,10.3337,10.3549,10.3195,10.3195,18800.0
2010-05-27 11:40:00,14.58,14.63,14.58,14.62,22800.0,10.3195,10.3549,10.3195,10.3478,22800.0
2010-05-27 11:45:00,14.62,14.63,14.62,14.63,33000.0,10.3478,10.3549,10.3478,10.3549,33000.0
2010-05-27 11:50:00,14.63,14.69,14.63,14.69,44800.0,10.3549,10.3974,10.3549,10.3974,44800.0
2010-05-27 11:55:00,14.69,14.71,14.67,14.71,56400.0,10.3974,10.4115,10.3832,10.4115,56400.0
2010-05-27 12:00:00,14.71,14.72,14.67,14.72,34400.0,10.4115,10.4186,10.3832,10.4186,34400.0
2010-05-27 12:05:00,14.72,14.75,14.7,14.75,61800.0,10.4186,10.4399,10.4045,10.4399,61800.0
2010-05-27 12:10:00,14.75,14.8,14.75,14.79,133000.0,10.4399,10.4753,10.4399,10.4682,133000.0
2010-05-27 12:15:00,14.8,14.81,14.77,14.8,113600.0,10.4753,10.4823,10.454,10.4753,113600.0
2010-05-27 12:20:00,14.8,14.8,14.77,14.78,82600.0,10.4753,10.4753,10.454,10.4611,82600.0
2010-05-27 12:25:00,14.78,14.82,14.77,14.8,45600.0,10.4611,10.4894,10.454,10.4753,45600.0
2010-05-27 12:30:00,14.81,14.83,14.78,14.8,103200.0,10.4823,10.4965,10.4611,10.4753,103200.0
2010-05-27 12:35:00,14.8,14.81,14.77,14.79,45000.0,10.4753,10.4823,10.454,10.4682,45000.0
2010-05-27 12:40:00,14.78,14.81,14.78,14.8,35400.0,10.4611,10.4823,10.4611,10.4753,35400.0
2010-05-27 12:45:00,14.8,14.84,14.8,14.84,61800.0,10.4753,10.5036,10.4753,10.5036,61800.0
2010-05-27 12:50:00,14.84,14.87,14.81,14.86,45800.0,10.5036,10.5248,10.4823,10.5177,45800.0
2010-05-27 12:55:00,14.86,14.9,14.86,14.87,40800.0,10.5177,10.546,10.5177,10.5248,40800.0
2010-05-27 13:00:00,14.86,14.87,14.84,14.86,49200.0,10.5177,10.5248,10.5036,10.5177,49200.0
2010-05-27 13:05:00,14.85,14.86,14.81,14.85,22600.0,10.5106,10.5177,10.4823,10.5106,22600.0
2010-05-27 13:10:00,14.85,14.88,14.84,14.87,24000.0,10.5106,10.5319,10.5036,10.5248,24000.0
2010-05-27 13:15:00,14.87,14.9,14.87,14.88,22600.0,10.5248,10.546,10.5248,10.5319,22600.0
2010-05-27 13:20:00,14.88,14.97,14.88,14.96,85400.0,10.5319,10.5956,10.5319,10.5885,85400.0
2010-05-27 13:25:00,14.96,14.97,14.95,14.96,38600.0,10.5885,10.5956,10.5814,10.5885,38600.0
2010-05-27 13:30:00,14.96,14.98,14.95,14.97,52800.0,10.5885,10.6027,10.5814,10.5956,52800.0
2010-05-27 13:35:00,14.98,15.03,14.97,15.01,68400.0,10.6027,10.638,10.5956,10.6239,68400.0
2010-05-27 13:40:00,15.01,15.02,14.97,14.98,49400.0,10.6239,10.631,10.5956,10.6027,49400.0
2010-05-27 13:45:00,14.98,15.0,14.96,15.0,32800.0,10.6027,10.6168,10.5885,10.6168,32800.0
2010-05-27 13:50:00,15.0,15.01,14.97,14.99,44000.0,10.6168,10.6239,10.5956,10.6097,44000.0
2010-05-27 13:55:00,14.99,15.02,14.98,15.01,31800.0,10.6097,10.631,10.6027,10.6239,31800.0
2010-05-27 14:00:00,15.01,15.03,14.99,14.99,30800.0,10.6239,10.638,10.6097,10.6097,30800.0
2010-05-27 14:05:00,14.99,15.03,14.99,14.99,85000.0,10.6097,10.638,10.6097,10.6097,85000.0
2010-05-27 14:10:00,14.99,15.1,14.99,15.09,90200.0,10.6097,10.6876,10.6097,10.6805,90200.0
2010-05-27 14:15:00,15.1,15.13,15.06,15.09,82200.0,10.6876,10.7088,10.6593,10.6805,82200.0
2010-05-27 14:20:00,15.09,15.12,15.08,15.1,21400.0,10.6805,10.7017,10.6734,10.6876,21400.0
2010-05-27 14:25:00,15.11,15.11,15.08,15.09,22400.0,10.6947,10.6947,10.6734,10.6805,22400.0
2010-05-27 14:30:00,15.09,15.11,15.04,15.07,32200.0,10.6805,10.6947,10.6451,10.6664,32200.0
2010-05-27 14:35:00,15.08,15.08,15.03,15.04,34800.0,10.6734,10.6734,10.638,10.6451,34800.0
2010-05-27 14:40:00,15.04,15.04,14.99,14.99,74000.0,10.6451,10.6451,10.6097,10.6097,74000.0
2010-05-27 14:45:00,14.99,15.0,14.96,15.0,40000.0,10.6097,10.6168,10.5885,10.6168,40000.0
2010-05-27 14:50:00,14.99,15.0,14.96,14.96,25600.0,10.6097,10.6168,10.5885,10.5885,25600.0
2010-05-27 14:55:00,14.96,14.99,14.96,14.99,29800.0,10.5885,10.6097,10.5885,10.6097,29800.0
2010-05-27 15:00:00,14.99,15.01,14.97,15.0,48800.0,10.6097,10.6239,10.5956,10.6168,48800.0
2010-05-27 15:05:00,14.99,15.01,14.96,14.97,112800.0,10.6097,10.6239,10.5885,10.5956,112800.0
2010-05-27 15:10:00,14.97,14.98,14.96,14.97,73800.0,10.5956,10.6027,10.5885,10.5956,73800.0
2010-05-27 15:15:00,14.97,14.98,14.97,14.97,66800.0,10.5956,10.6027,10.5956,10.5956,66800.0
2010-05-27 15:20:00,14.97,14.98,14.94,14.95,90200.0,10.5956,10.6027,10.5743,10.5814,90200.0
2010-05-27 15:25:00,14.95,14.96,14.91,14.95,89000.0,10.5814,10.5885,10.5531,10.5814,89000.0
2010-05-27 15:30:00,14.96,14.98,14.94,14.97,155200.0,10.5885,10.6027,10.5743,10.5956,155200.0
2010-05-27 15:35:00,14.97,14.97,14.94,14.96,82400.0,10.5956,10.5956,10.5743,10.5885,82400.0
2010-05-27 15:40:00,14.97,14.97,14.95,14.97,90600.0,10.5956,10.5956,10.5814,10.5956,90600.0
2010-05-27 15:45:00,14.97,14.97,14.94,14.97,94200.0,10.5956,10.5956,10.5743,10.5956,94200.0
2010-05-27 15:50:00,14.97,15.01,14.97,14.99,273200.0,10.5956,10.6239,10.5956,10.6097,273200.0
2010-05-27 15:55:00,15.0,15.01,14.98,15.01,233200.0,10.6168,10.6239,10.6027,10.6239,233200.0
2010-05-28 09:30:00,15.0,15.02,14.86,14.9,53000.0,10.6168,10.631,10.5177,10.546,53000.0
2010-05-28 09:35:00,14.9,14.95,14.82,14.94,33600.0,10.546,10.5814,10.4894,10.5743,33600.0
2010-05-28 09:40:00,14.94,15.09,14.93,14.99,86600.0,10.5743,10.6805,10.5673,10.6097,86600.0
2010-05-28 09:45:00,14.99,15.06,14.93,15.06,41400.0,10.6097,10.6593,10.5673,10.6593,41400.0
2010-05-28 09:50:00,15.06,15.06,14.96,14.97,27000.0,10.6593,10.6593,10.5885,10.5956,27000.0
2010-05-28 09:55:00,14.97,15.02,14.91,14.99,29400.0,10.5956,10.631,10.5531,10.6097,29400.0
2010-05-28 10:00:00,14.98,15.13,14.98,14.99,54600.0,10.6027,10.7088,10.6027,10.6097,54600.0
2010-05-28 10:05:00,14.99,15.06,14.99,15.06,71000.0,10.6097,10.6593,10.6097,10.6593,71000.0
2010-05-28 10:10:00,15.05,15.17,15.03,15.13,68800.0,10.6522,10.7371,10.638,10.7088,68800.0
2010-05-28 10:15:00,15.13,15.17,15.12,15.16,82200.0,10.7088,10.7371,10.7017,10.7301,82200.0
2010-05-28 10:20:00,15.17,15.25,15.11,15.12,92200.0,10.7371,10.7938,10.6947,10.7017,92200.0
2010-05-28 10:25:00,15.11,15.17,15.11,15.15,30400.0,10.6947,10.7371,10.6947,10.723,30400.0
2010-05-28 10:30:00,15.15,15.21,15.14,15.2,28800.0,10.723,10.7654,10.7159,10.7584,28800.0
2010-05-28 10:35:00,15.21,15.24,15.16,15.16,29800.0,10.7654,10.7867,10.7301,10.7301,29800.0
2010-05-28 10:40:00,15.17,15.18,15.11,15.12,17200.0,10.7371,10.7442,10.6947,10.7017,17200.0
2010-05-28 10:45:00,15.12,15.13,15.06,15.1,61000.0,10.7017,10.7088,10.6593,10.6876,61000.0
2010-05-28 10:50:00,15.1,15.13,15.04,15.05,94600.0,10.6876,10.7088,10.6451,10.6522,94600.0
2010-05-28 10:55:00,15.05,15.11,15.04,15.1,46000.0,10.6522,10.6947,10.6451,10.6876,46000.0
2010-05-28 11:00:00,15.1,15.12,15.07,15.1,26200.0,10.6876,10.7017,10.6664,10.6876,26200.0
2010-05-28 11:05:00,15.1,15.11,15.03,15.07,91800.0,10.6876,10.6947,10.638,10.6664,91800.0
2010-05-28 11:10:00,15.08,15.11,15.01,15.01,27200.0,10.6734,10.6947,10.6239,10.6239,27200.0
2010-05-28 11:15:00,15.01,15.05,14.99,15.02,34800.0,10.6239,10.6522,10.6097,10.631,34800.0
2010-05-28 11:20:00,15.01,15.02,14.93,14.95,21400.0,10.6239,10.631,10.5673,10.5814,21400.0
2010-05-28 11:25:00,14.96,15.0,14.96,14.99,18200.0,10.5885,10.6168,10.5885,10.6097,18200.0
2010-05-28 11:30:00,15.0,15.04,14.99,15.01,42000.0,10.6168,10.6451,10.6097,10.6239,42000.0
2010-05-28 11:35:00,15.01,15.05,15.01,15.02,13800.0,10.6239,10.6522,10.6239,10.631,13800.0
2010-05-28 11:40:00,15.02,15.12,15.02,15.08,26000.0,10.631,10.7017,10.631,10.6734,26000.0
2010-05-28 11:45:00,15.08,15.11,15.08,15.1,65000.0,10.6734,10.6947,10.6734,10.6876,65000.0
2010-05-28 11:50:00,15.09,15.1,15.06,15.09,24800.0,10.6805,10.6876,10.6593,10.6805,24800.0
2010-05-28 11:55:00,15.07,15.09,15.03,15.09,21400.0,10.6664,10.6805,10.638,10.6805,21400.0
2010-05-28 12:00:00,15.09,15.1,15.03,15.04,37400.0,10.6805,10.6876,10.638,10.6451,37400.0
2010-05-28 12:05:00,15.04,15.06,15.03,15.06,11000.0,10.6451,10.6593,10.638,10.6593,11000.0
2010-05-28 12:10:00,15.06,15.07,15.05,15.05,11000.0,10.6593,10.6664,10.6522,10.6522,11000.0
2010-05-28 12:15:00,15.05,15.09,15.05,15.09,19200.0,10.6522,10.6805,10.6522,10.6805,19200.0
2010-05-28 12:20:00,15.1,15.12,15.1,15.11,9800.0,10.6876,10.7017,10.6876,10.6947,9800.0
2010-05-28 12:25:00,15.11,15.12,15.1,15.1,8800.0,10.6947,10.7017,10.6876,10.6876,8800.0
2010-05-28 12:30:00,15.1,15.12,15.1,15.1,14400.0,10.6876,10.7017,10.6876,10.6876,14400.0
2010-05-28 12:35:00,15.09,15.09,14.97,14.99,66800.0,10.6805,10.6805,10.5956,10.6097,66800.0
2010-05-28 12:40:00,14.97,15.06,14.95,14.98,94800.0,10.5956,10.6593,10.5814,10.6027,94800.0
2010-05-28 12:45:00,14.97,15.04,14.93,15.03,55600.0,10.5956,10.6451,10.5673,10.638,55600.0
2010-05-28 12:50:00,15.03,15.04,15.01,15.04,27000.0,10.638,10.6451,10.6239,10.6451,27000.0
2010-05-28 12:55:00,15.03,15.06,15.01,15.02,19000.0,10.638,10.6593,10.6239,10.631,19000.0
2010-05-28 13:00:00,15.02,15.06,15.02,15.04,7600.0,10.631,10.6593,10.631,10.6451,7600.0
2010-05-28 13:05:00,15.05,15.05,14.96,14.96,22200.0,10.6522,10.6522,10.5885,10.5885,22200.0
2010-05-28 13:10:00,14.95,14.99,14.94,14.99,24800.0,10.5814,10.6097,10.5743,10.6097,24800.0
2010-05-28 13:15:00,14.99,15.05,14.97,15.05,53000.0,10.6097,10.6522,10.5956,10.6522,53000.0
2010-05-28 13:20:00,15.05,15.08,15.02,15.05,44200.0,10.6522,10.6734,10.631,10.6522,44200.0
2010-05-28 13:25:00,15.05,15.05,15.01,15.03,7800.0,10.6522,10.6522,10.6239,10.638,7800.0
2010-05-28 13:30:00,15.04,15.04,15.0,15.01,21200.0,10.6451,10.6451,10.6168,10.6239,21200.0
2010-05-28 13:35:00,15.0,15.02,14.99,15.0,21600.0,10.6168,10.631,10.6097,10.6168,21600.0
2010-05-28 13:40:00,15.01,15.01,14.97,14.97,11600.0,10.6239,10.6239,10.5956,10.5956,11600.0
2010-05-28 13:45:00,14.97,14.97,14.93,14.96,41600.0,10.5956,10.5956,10.5673,10.5885,41600.0
2010-05-28 13:50:00,14.97,14.97,14.94,14.97,19200.0,10.5956,10.5956,10.5743,10.5956,19200.0
2010-05-28 13:55:00,14.97,14.97,14.91,14.92,44200.0,10.5956,10.5956,10.5531,10.5602,44200.0
2010-05-28 14:00:00,14.92,14.93,14.9,14.9,22600.0,10.5602,10.5673,10.546,10.546,22600.0
2010-05-28 14:05:00,14.91,14.91,14.84,14.9,40000.0,10.5531,10.5531,10.5036,10.546,40000.0
2010-05-28 14:10:00,14.9,14.9,14.86,14.9,17400.0,10.546,10.546,10.5177,10.546,17400.0
2010-05-28 14:15:00,14.88,14.9,14.88,14.89,18800.0,10.5319,10.546,10.5319,10.539,18800.0
2010-05-28 14:20:00,14.9,14.93,14.87,14.92,48000.0,10.546,10.5673,10.5248,10.5602,48000.0
2010-05-28 14:25:00,14.92,14.93,14.9,14.93,39800.0,10.5602,10.5673,10.546,10.5673,39800.0
2010-05-28 14:30:00,14.93,14.93,14.9,14.93,27800.0,10.5673,10.5673,10.546,10.5673,27800.0
2010-05-28 14:35:00,14.93,14.97,14.88,14.96,133800.0,10.5673,10.5956,10.5319,10.5885,133800.0
2010-05-28 14:40:00,14.96,14.97,14.94,14.97,37000.0,10.5885,10.5956,10.5743,10.5956,37000.0
2010-05-28 14:45:00,14.98,15.03,14.97,15.01,68200.0,10.6027,10.638,10.5956,10.6239,68200.0
2010-05-28 14:50:00,15.02,15.06,15.02,15.05,38800.0,10.631,10.6593,10.631,10.6522,38800.0
2010-05-28 14:55:00,15.04,15.04,14.99,15.03,49200.0,10.6451,10.6451,10.6097,10.638,49200.0
2010-05-28 15:00:00,15.03,15.04,14.98,14.99,52400.0,10.638,10.6451,10.6027,10.6097,52400.0
2010-05-28 15:05:00,14.99,14.99,14.96,14.96,65200.0,10.6097,10.6097,10.5885,10.5885,65200.0
2010-05-28 15:10:00,14.96,15.01,14.96,14.99,48200.0,10.5885,10.6239,10.5885,10.6097,48200.0
2010-05-28 15:15:00,14.99,15.0,14.97,14.97,92000.0,10.6097,10.6168,10.5956,10.5956,92000.0
2010-05-28 15:20:00,14.98,15.03,14.97,15.02,68000.0,10.6027,10.638,10.5956,10.631,68000.0
2010-05-28 15:25:00,15.02,15.06,15.02,15.04,67600.0,10.631,10.6593,10.631,10.6451,67600.0
2010-05-28 15:30:00,15.05,15.07,15.04,15.05,76600.0,10.6522,10.6664,10.6451,10.6522,76600.0
2010-05-28 15:35:00,15.05,15.06,15.02,15.04,78000.0,10.6522,10.6593,10.631,10.6451,78000.0
2010-05-28 15:40:00,15.04,15.09,15.02,15.06,101200.0,10.6451,10.6805,10.631,10.6593,101200.0
2010-05-28 15:45:00,15.06,15.06,14.94,15.04,203800.0,10.6593,10.6593,10.5743,10.6451,203800.0
2010-05-28 15:50:00,15.04,15.06,14.97,15.05,148000.0,10.6451,10.6593,10.5956,10.6522,148000.0
2010-05-28 15:55:00,15.05,15.05,14.94,14.95,236200.0,10.6522,10.6522,10.5743,10.5814,236200.0
2010-06-01 09:30:00,14.76,14.95,14.73,14.83,69400.0,10.4469,10.5814,10.4257,10.4965,69400.0
2010-06-01 09:35:00,14.82,14.87,14.71,14.74,255000.0,10.4894,10.5248,10.4115,10.4328,255000.0
2010-06-01 09:40:00,14.75,14.79,14.67,14.73,36200.0,10.4399,10.4682,10.3832,10.4257,36200.0
2010-06-01 09:45:00,14.74,14.75,14.65,14.75,37000.0,10.4328,10.4399,10.3691,10.4399,37000.0
2010-06-01 09:50:00,14.75,14.84,14.74,14.76,49400.0,10.4399,10.5036,10.4328,10.4469,49400.0
2010-06-01 09:55:00,14.77,14.82,14.75,14.75,154600.0,10.454,10.4894,10.4399,10.4399,154600.0
2010-06-01 10:00:00,14.75,14.86,14.74,14.83,115600.0,10.4399,10.5177,10.4328,10.4965,115600.0
2010-06-01 10:05:00,14.83,14.84,14.72,14.73,107600.0,10.4965,10.5036,10.4186,10.4257,107600.0
2010-06-01 10:10:00,14.72,14.81,14.7,14.81,85400.0,10.4186,10.4823,10.4045,10.4823,85400.0
2010-06-01 10:15:00,14.81,14.88,14.79,14.88,119800.0,10.4823,10.5319,10.4682,10.5319,119800.0
2010-06-01 10:20:00,14.88,14.95,14.86,14.87,145200.0,10.5319,10.5814,10.5177,10.5248,145200.0
2010-06-01 10:25:00,14.87,14.97,14.87,14.92,40800.0,10.5248,10.5956,10.5248,10.5602,40800.0
2010-06-01 10:30:00,14.92,14.96,14.91,14.92,63000.0,10.5602,10.5885,10.5531,10.5602,63000.0
2010-06-01 10:35:00,14.92,14.96,14.9,14.93,34600.0,10.5602,10.5885,10.546,10.5673,34600.0
2010-06-01 10:40:00,14.93,14.94,14.88,14.91,27000.0,10.5673,10.5743,10.5319,10.5531,27000.0
2010-06-01 10:45:00,14.91,14.93,14.83,14.88,66400.0,10.5531,10.5673,10.4965,10.5319,66400.0
2010-06-01 10:50:00,14.88,14.89,14.84,14.87,21200.0,10.5319,10.539,10.5036,10.5248,21200.0
2010-06-01 10:55:00,14.86,14.86,14.81,14.81,28000.0,10.5177,10.5177,10.4823,10.4823,28000.0
2010-06-01 11:00:00,14.81,14.83,14.8,14.8,24200.0,10.4823,10.4965,10.4753,10.4753,24200.0
2010-06-01 11:05:00,14.81,14.81,14.71,14.72,50200.0,10.4823,10.4823,10.4115,10.4186,50200.0
2010-06-01 11:10:00,14.71,14.74,14.7,14.73,27400.0,10.4115,10.4328,10.4045,10.4257,27400.0
2010-06-01 11:15:00,14.72,14.74,14.68,14.69,31000.0,10.4186,10.4328,10.3903,10.3974,31000.0
2010-06-01 11:20:00,14.68,14.7,14.66,14.69,36800.0,10.3903,10.4045,10.3762,10.3974,36800.0
2010-06-01 11:25:00,14.69,14.76,14.69,14.75,14800.0,10.3974,10.4469,10.3974,10.4399,14800.0
2010-06-01 11:30:00,14.74,14.78,14.71,14.72,17400.0,10.4328,10.4611,10.4115,10.4186,17400.0
2010-06-01 11:35:00,14.72,14.72,14.68,14.72,21000.0,10.4186,10.4186,10.3903,10.4186,21000.0
2010-06-01 11:40:00,14.72,14.72,14.63,14.64,161800.0,10.4186,10.4186,10.3549,10.362,161800.0
2010-06-01 11:45:00,14.63,14.67,14.62,14.65,70600.0,10.3549,10.3832,10.3478,10.3691,70600.0
2010-06-01 11:50:00,14.67,14.67,14.62,14.65,47800.0,10.3832,10.3832,10.3478,10.3691,47800.0
2010-06-01 11:55:00,14.65,14.67,14.61,14.63,34000.0,10.3691,10.3832,10.3408,10.3549,34000.0
2010-06-01 12:00:00,14.62,14.68,14.61,14.67,36200.0,10.3478,10.3903,10.3408,10.3832,36200.0
2010-06-01 12:05:00,14.66,14.67,14.61,14.62,46400.0,10.3762,10.3832,10.3408,10.3478,46400.0
2010-06-01 12:10:00,14.61,14.67,14.61,14.62,39800.0,10.3408,10.3832,10.3408,10.3478,39800.0
2010-06-01 12:15:00,14.62,14.65,14.62,14.63,20800.0,10.3478,10.3691,10.3478,10.3549,20800.0
2010-06-01 12:20:00,14.63,14.63,14.62,14.63,76400.0,10.3549,10.3549,10.3478,10.3549,76400.0
2010-06-01 12:25:00,14.65,14.71,14.65,14.7,15600.0,10.3691,10.4115,10.3691,10.4045,15600.0
2010-06-01 12:30:00,14.71,14.71,14.67,14.7,19000.0,10.4115,10.4115,10.3832,10.4045,19000.0
2010-06-01 12:35:00,14.7,14.7,14.66,14.69,23800.0,10.4045,10.4045,10.3762,10.3974,23800.0
2010-06-01 12:40:00,14.69,14.71,14.65,14.65,172000.0,10.3974,10.4115,10.3691,10.3691,172000.0
2010-06-01 12:45:00,14.67,14.69,14.65,14.67,111200.0,10.3832,10.3974,10.3691,10.3832,111200.0
2010-06-01 12:50:00,14.67,14.69,14.65,14.67,52000.0,10.3832,10.3974,10.3691,10.3832,52000.0
2010-06-01 12:55:00,14.67,14.69,14.61,14.61,100200.0,10.3832,10.3974,10.3408,10.3408,100200.0
2010-06-01 13:00:00,14.62,14.65,14.61,14.65,30800.0,10.3478,10.3691,10.3408,10.3691,30800.0
2010-06-01 13:05:00,14.65,14.65,14.61,14.61,349600.0,10.3691,10.3691,10.3408,10.3408,349600.0
2010-06-01 13:10:00,14.62,14.71,14.61,14.71,31000.0,10.3478,10.4115,10.3408,10.4115,31000.0
2010-06-01 13:15:00,14.71,14.76,14.71,14.74,28800.0,10.4115,10.4469,10.4115,10.4328,28800.0
2010-06-01 13:20:00,14.74,14.77,14.74,14.74,24800.0,10.4328,10.454,10.4328,10.4328,24800.0
2010-06-01 13:25:00,14.74,14.76,14.72,14.75,38000.0,10.4328,10.4469,10.4186,10.4399,38000.0
2010-06-01 13:30:00,14.75,14.78,14.72,14.72,126600.0,10.4399,10.4611,10.4186,10.4186,126600.0
2010-06-01 13:35:00,14.72,14.76,14.71,14.73,39000.0,10.4186,10.4469,10.4115,10.4257,39000.0
2010-06-01 13:40:00,14.72,14.72,14.71,14.71,18000.0,10.4186,10.4186,10.4115,10.4115,18000.0
2010-06-01 13:45:00,14.72,14.73,14.69,14.73,37000.0,10.4186,10.4257,10.3974,10.4257,37000.0
2010-06-01 13:50:00,14.73,14.73,14.63,14.65,57000.0,10.4257,10.4257,10.3549,10.3691,57000.0
2010-06-01 13:55:00,14.65,14.65,14.61,14.62,27400.0,10.3691,10.3691,10.3408,10.3478,27400.0
2010-06-01 14:00:00,14.61,14.61,14.54,14.55,82800.0,10.3408,10.3408,10.2912,10.2983,82800.0
2010-06-01 14:05:00,14.54,14.57,14.46,14.48,78600.0,10.2912,10.3125,10.2346,10.2488,78600.0
2010-06-01 14:10:00,14.48,14.55,14.47,14.54,71000.0,10.2488,10.2983,10.2417,10.2912,71000.0
2010-06-01 14:15:00,14.55,14.56,14.47,14.54,44400.0,10.2983,10.3054,10.2417,10.2912,44400.0
2010-06-01 14:20:00,14.54,14.58,14.51,14.56,46000.0,10.2912,10.3195,10.27,10.3054,46000.0
2010-06-01 14:25:00,14.56,14.59,14.53,14.57,47800.0,10.3054,10.3266,10.2841,10.3125,47800.0
2010-06-01 14:30:00,14.58,14.63,14.58,14.6,61600.0,10.3195,10.3549,10.3195,10.3337,61600.0
2010-06-01 14:35:00,14.6,14.62,14.58,14.58,31800.0,10.3337,10.3478,10.3195,10.3195,31800.0
2010-06-01 14:40:00,14.57,14.59,14.55,14.56,29000.0,10.3125,10.3266,10.2983,10.3054,29000.0
2010-06-01 14:45:00,14.56,14.62,14.56,14.62,26800.0,10.3054,10.3478,10.3054,10.3478,26800.0
2010-06-01 14:50:00,14.62,14.62,14.52,14.55,58400.0,10.3478,10.3478,10.2771,10.2983,58400.0
2010-06-01 14:55:00,14.55,14.55,14.49,14.53,56200.0,10.2983,10.2983,10.2558,10.2841,56200.0
2010-06-01 15:00:00,14.53,14.55,14.49,14.52,40000.0,10.2841,10.2983,10.2558,10.2771,40000.0
2010-06-01 15:05:00,14.52,14.53,14.48,14.49,53000.0,10.2771,10.2841,10.2488,10.2558,53000.0
2010-06-01 15:10:00,14.49,14.52,14.45,14.49,45200.0,10.2558,10.2771,10.2275,10.2558,45200.0
2010-06-01 15:15:00,14.49,14.5,14.44,14.44,39400.0,10.2558,10.2629,10.2204,10.2204,39400.0
2010-06-01 15:20:00,14.44,14.47,14.38,14.4,74600.0,10.2204,10.2417,10.178,10.1921,74600.0
2010-06-01 15:25:00,14.4,14.46,14.39,14.46,166400.0,10.1921,10.2346,10.1851,10.2346,166400.0
2010-06-01 15:30:00,14.45,14.5,14.43,14.49,109400.0,10.2275,10.2629,10.2134,10.2558,109400.0
2010-06-01 15:35:00,14.49,14.5,14.45,14.47,79200.0,10.2558,10.2629,10.2275,10.2417,79200.0
2010-06-01 15:40:00,14.47,14.49,14.44,14.45,74400.0,10.2417,10.2558,10.2204,10.2275,74400.0
2010-06-01 15:45:00,14.45,14.46,14.38,14.38,238000.0,10.2275,10.2346,10.178,10.178,238000.0
2010-06-01 15:50:00,14.38,14.38,14.33,14.35,158800.0,10.178,10.178,10.1426,10.1567,158800.0
2010-06-01 15:55:00,14.36,14.37,14.31,14.34,252000.0,10.1638,10.1709,10.1284,10.1497,252000.0
2010-06-02 09:30:00,14.42,14.56,14.33,14.52,36000.0,10.2063,10.3054,10.1426,10.2771,36000.0
2010-06-02 09:35:00,14.52,14.52,14.25,14.27,47000.0,10.2771,10.2771,10.086,10.1001,47000.0
2010-06-02 09:40:00,14.26,14.33,14.22,14.28,41800.0,10.093,10.1426,10.0647,10.1072,41800.0
2010-06-02 09:45:00,14.29,14.36,14.24,14.34,19000.0,10.1143,10.1638,10.0789,10.1497,19000.0
2010-06-02 09:50:00,14.35,14.35,14.26,14.31,68200.0,10.1567,10.1567,10.093,10.1284,68200.0
2010-06-02 09:55:00,14.33,14.44,14.33,14.4,20000.0,10.1426,10.2204,10.1426,10.1921,20000.0
2010-06-02 10:00:00,14.43,14.47,14.35,14.46,57000.0,10.2134,10.2417,10.1567,10.2346,57000.0
2010-06-02 10:05:00,14.45,14.47,14.37,14.37,16400.0,10.2275,10.2417,10.1709,10.1709,16400.0
2010-06-02 10:10:00,14.37,14.38,14.27,14.27,75000.0,10.1709,10.178,10.1001,10.1001,75000.0
2010-06-02 10:15:00,14.28,14.36,14.28,14.31,44200.0,10.1072,10.1638,10.1072,10.1284,44200.0
2010-06-02 10:20:00,14.31,14.35,14.3,14.31,110000.0,10.1284,10.1567,10.1214,10.1284,110000.0
2010-06-02 10:25:00,14.33,14.35,14.27,14.29,25800.0,10.1426,10.1567,10.1001,10.1143,25800.0
2010-06-02 10:30:00,14.28,14.31,14.24,14.29,34600.0,10.1072,10.1284,10.0789,10.1143,34600.0
2010-06-02 10:35:00,14.29,14.33,14.28,14.29,40600.0,10.1143,10.1426,10.1072,10.1143,40600.0
2010-06-02 10:40:00,14.3,14.31,14.28,14.28,14000.0,10.1214,10.1284,10.1072,10.1072,14000.0
2010-06-02 10:45:00,14.29,14.29,14.24,14.26,15200.0,10.1143,10.1143,10.0789,10.093,15200.0
2010-06-02 10:50:00,14.26,14.28,14.21,14.25,27400.0,10.093,10.1072,10.0577,10.086,27400.0
2010-06-02 10:55:00,14.26,14.26,14.21,14.24,20800.0,10.093,10.093,10.0577,10.0789,20800.0
2010-06-02 11:00:00,14.24,14.24,14.19,14.23,45200.0,10.0789,10.0789,10.0435,10.0718,45200.0
2010-06-02 11:05:00,14.24,14.28,14.22,14.25,39600.0,10.0789,10.1072,10.0647,10.086,39600.0
2010-06-02 11:10:00,14.26,14.28,14.25,14.27,37400.0,10.093,10.1072,10.086,10.1001,37400.0
2010-06-02 11:15:00,14.27,14.3,14.21,14.22,36000.0,10.1001,10.1214,10.0577,10.0647,36000.0
2010-06-02 11:20:00,14.22,14.27,14.21,14.26,26600.0,10.0647,10.1001,10.0577,10.093,26600.0
2010-06-02 11:25:00,14.25,14.25,14.21,14.23,37000.0,10.086,10.086,10.0577,10.0718,37000.0
2010-06-02 11:30:00,14.24,14.28,14.22,14.27,29800.0,10.0789,10.1072,10.0647,10.1001,29800.0
2010-06-02 11:35:00,14.28,14.29,14.22,14.22,50400.0,10.1072,10.1143,10.0647,10.0647,50400.0
2010-06-02 11:40:00,14.24,14.29,14.22,14.29,20400.0,10.0789,10.1143,10.0647,10.1143,20400.0
2010-06-02 11:45:00,14.29,14.29,14.24,14.26,24400.0,10.1143,10.1143,10.0789,10.093,24400.0
2010-06-02 11:50:00,14.27,14.31,14.26,14.26,22400.0,10.1001,10.1284,10.093,10.093,22400.0
2010-06-02 11:55:00,14.28,14.33,14.26,14.33,31200.0,10.1072,10.1426,10.093,10.1426,31200.0
2010-06-02 12:00:00,14.32,14.35,14.32,14.35,17000.0,10.1355,10.1567,10.1355,10.1567,17000.0
2010-06-02 12:05:00,14.35,14.36,14.33,14.33,33000.0,10.1567,10.1638,10.1426,10.1426,33000.0
2010-06-02 12:10:00,14.33,14.34,14.3,14.3,52000.0,10.1426,10.1497,10.1214,10.1214,52000.0
2010-06-02 12:15:00,14.3,14.31,14.3,14.3,12800.0,10.1214,10.1284,10.1214,10.1214,12800.0
2010-06-02 12:20:00,14.31,14.31,14.3,14.3,22600.0,10.1284,10.1284,10.1214,10.1214,22600.0
2010-06-02 12:25:00,14.31,14.31,14.28,14.29,57800.0,10.1284,10.1284,10.1072,10.1143,57800.0
2010-06-02 12:30:00,14.29,14.31,14.28,14.29,15800.0,10.1143,10.1284,10.1072,10.1143,15800.0
2010-06-02 12:35:00,14.28,14.29,14.26,14.26,16000.0,10.1072,10.1143,10.093,10.093,16000.0
2010-06-02 12:40:00,14.26,14.3,14.26,14.3,18400.0,10.093,10.1214,10.093,10.1214,18400.0
2010-06-02 12:45:00,14.3,14.34,14.3,14.33,13800.0,10.1214,10.1497,10.1214,10.1426,13800.0
2010-06-02 12:50:00,14.34,14.35,14.32,14.34,25200.0,10.1497,10.1567,10.1355,10.1497,25200.0
2010-06-02 12:55:00,14.34,14.34,14.31,14.31,17600.0,10.1497,10.1497,10.1284,10.1284,17600.0
2010-06-02 13:00:00,14.31,14.33,14.31,14.31,17600.0,10.1284,10.1426,10.1284,10.1284,17600.0
2010-06-02 13:05:00,14.32,14.34,14.29,14.31,45600.0,10.1355,10.1497,10.1143,10.1284,45600.0
2010-06-02 13:10:00,14.31,14.31,14.3,14.3,22800.0,10.1284,10.1284,10.1214,10.1214,22800.0
2010-06-02 13:15:00,14.31,14.31,14.28,14.29,22400.0,10.1284,10.1284,10.1072,10.1143,22400.0
2010-06-02 13:20:00,14.3,14.31,14.28,14.3,23800.0,10.1214,10.1284,10.1072,10.1214,23800.0
2010-06-02 13:25:00,14.3,14.31,14.28,14.29,23600.0,10.1214,10.1284,10.1072,10.1143,23600.0
2010-06-02 13:30:00,14.29,14.32,14.29,14.29,27000.0,10.1143,10.1355,10.1143,10.1143,27000.0
2010-06-02 13:35:00,14.29,14.31,14.28,14.28,36600.0,10.1143,10.1284,10.1072,10.1072,36600.0
2010-06-02 13:40:00,14.28,14.31,14.28,14.28,27000.0,10.1072,10.1284,10.1072,10.1072,27000.0
2010-06-02 13:45:00,14.28,14.31,14.28,14.28,28600.0,10.1072,10.1284,10.1072,10.1072,28600.0
2010-06-02 13:50:00,14.29,14.29,14.25,14.26,29800.0,10.1143,10.1143,10.086,10.093,29800.0
2010-06-02 13:55:00,14.26,14.26,14.22,14.26,31800.0,10.093,10.093,10.0647,10.093,31800.0
2010-06-02 14:00:00,14.27,14.27,14.22,14.23,39800.0,10.1001,10.1001,10.0647,10.0718,39800.0
2010-06-02 14:05:00,14.24,14.25,14.21,14.24,24200.0,10.0789,10.086,10.0577,10.0789,24200.0
2010-06-02 14:10:00,14.24,14.24,14.22,14.24,13800.0,10.0789,10.0789,10.0647,10.0789,13800.0
2010-06-02 14:15:00,14.24,14.25,14.19,14.19,29600.0,10.0789,10.086,10.0435,10.0435,29600.0
2010-06-02 14:20:00,14.2,14.22,14.18,14.18,40600.0,10.0506,10.0647,10.0364,10.0364,40600.0
2010-06-02 14:25:00,14.19,14.22,14.19,14.21,36000.0,10.0435,10.0647,10.0435,10.0577,36000.0
2010-06-02 14:30:00,14.21,14.24,14.2,14.22,42800.0,10.0577,10.0789,10.0506,10.0647,42800.0
2010-06-02 14:35:00,14.22,14.25,14.22,14.25,31600.0,10.0647,10.086,10.0647,10.086,31600.0
2010-06-02 14:40:00,14.25,14.29,14.24,14.26,86800.0,10.086,10.1143,10.0789,10.093,86800.0
2010-06-02 14:45:00,14.27,14.29,14.24,14.24,57400.0,10.1001,10.1143,10.0789,10.0789,57400.0
2010-06-02 14:50:00,14.24,14.29,14.24,14.29,68600.0,10.0789,10.1143,10.0789,10.1143,68600.0
2010-06-02 14:55:00,14.29,14.32,14.27,14.3,46600.0,10.1143,10.1355,10.1001,10.1214,46600.0
2010-06-02 15:00:00,14.3,14.31,14.28,14.3,45000.0,10.1214,10.1284,10.1072,10.1214,45000.0
2010-06-02 15:05:00,14.3,14.31,14.27,14.29,75600.0,10.1214,10.1284,10.1001,10.1143,75600.0
2010-06-02 15:10:00,14.29,14.31,14.28,14.31,46200.0,10.1143,10.1284,10.1072,10.1284,46200.0
2010-06-02 15:15:00,14.31,14.34,14.3,14.3,100200.0,10.1284,10.1497,10.1214,10.1214,100200.0
2010-06-02 15:20:00,14.3,14.33,14.29,14.3,48000.0,10.1214,10.1426,10.1143,10.1214,48000.0
2010-06-02 15:25:00,14.3,14.34,14.28,14.33,113400.0,10.1214,10.1497,10.1072,10.1426,113400.0
2010-06-02 15:30:00,14.33,14.34,14.28,14.29,101600.0,10.1426,10.1497,10.1072,10.1143,101600.0
2010-06-02 15:35:00,14.29,14.32,14.28,14.31,108200.0,10.1143,10.1355,10.1072,10.1284,108200.0
2010-06-02 15:40:00,14.32,14.33,14.3,14.32,87800.0,10.1355,10.1426,10.1214,10.1355,87800.0
2010-06-02 15:45:00,14.32,14.32,14.29,14.31,128400.0,10.1355,10.1355,10.1143,10.1284,128400.0
2010-06-02 15:50:00,14.32,14.35,14.31,14.32,155600.0,10.1355,10.1567,10.1284,10.1355,155600.0
2010-06-02 15:55:00,14.32,14.37,14.32,14.35,324800.0,10.1355,10.1709,10.1355,10.1567,324800.0
2010-06-03 09:30:00,14.53,14.59,14.39,14.54,56400.0,10.2841,10.3266,10.1851,10.2912,56400.0
2010-06-03 09:35:00,14.54,14.63,14.53,14.62,26800.0,10.2912,10.3549,10.2841,10.3478,26800.0
2010-06-03 09:40:00,14.63,14.63,14.49,14.54,33200.0,10.3549,10.3549,10.2558,10.2912,33200.0
2010-06-03 09:45:00,14.54,14.57,14.52,14.57,23000.0,10.2912,10.3125,10.2771,10.3125,23000.0
2010-06-03 09:50:00,14.57,14.58,14.54,14.54,31600.0,10.3125,10.3195,10.2912,10.2912,31600.0
2010-06-03 09:55:00,14.54,14.59,14.51,14.59,22400.0,10.2912,10.3266,10.27,10.3266,22400.0
2010-06-03 10:00:00,14.59,14.61,14.55,14.56,73600.0,10.3266,10.3408,10.2983,10.3054,73600.0
2010-06-03 10:05:00,14.54,14.6,14.54,14.58,54400.0,10.2912,10.3337,10.2912,10.3195,54400.0
2010-06-03 10:10:00,14.59,14.6,14.58,14.59,20200.0,10.3266,10.3337,10.3195,10.3266,20200.0
2010-06-03 10:15:00,14.59,14.61,14.56,14.59,40600.0,10.3266,10.3408,10.3054,10.3266,40600.0
2010-06-03 10:20:00,14.59,14.59,14.51,14.51,82200.0,10.3266,10.3266,10.27,10.27,82200.0
2010-06-03 10:25:00,14.52,14.54,14.5,14.51,52200.0,10.2771,10.2912,10.2629,10.27,52200.0
2010-06-03 10:30:00,14.51,14.55,14.49,14.55,39400.0,10.27,10.2983,10.2558,10.2983,39400.0
2010-06-03 10:35:00,14.54,14.56,14.49,14.49,43400.0,10.2912,10.3054,10.2558,10.2558,43400.0
2010-06-03 10:40:00,14.49,14.54,14.47,14.49,42400.0,10.2558,10.2912,10.2417,10.2558,42400.0
2010-06-03 10:45:00,14.49,14.55,14.47,14.52,43600.0,10.2558,10.2983,10.2417,10.2771,43600.0
2010-06-03 10:50:00,14.53,14.56,14.52,14.53,37000.0,10.2841,10.3054,10.2771,10.2841,37000.0
2010-06-03 10:55:00,14.53,14.56,14.51,14.53,328000.0,10.2841,10.3054,10.27,10.2841,328000.0
2010-06-03 11:00:00,14.53,14.59,14.51,14.59,26400.0,10.2841,10.3266,10.27,10.3266,26400.0
2010-06-03 11:05:00,14.58,14.63,14.57,14.57,69800.0,10.3195,10.3549,10.3125,10.3125,69800.0
2010-06-03 11:10:00,14.57,14.61,14.56,14.57,18600.0,10.3125,10.3408,10.3054,10.3125,18600.0
2010-06-03 11:15:00,14.56,14.58,14.54,14.55,29600.0,10.3054,10.3195,10.2912,10.2983,29600.0
2010-06-03 11:20:00,14.56,14.56,14.54,14.55,25200.0,10.3054,10.3054,10.2912,10.2983,25200.0
2010-06-03 11:25:00,14.55,14.55,14.52,14.53,45800.0,10.2983,10.2983,10.2771,10.2841,45800.0
2010-06-03 11:30:00,14.53,14.54,14.52,14.53,30400.0,10.2841,10.2912,10.2771,10.2841,30400.0
2010-06-03 11:35:00,14.53,14.58,14.53,14.55,18000.0,10.2841,10.3195,10.2841,10.2983,18000.0
2010-06-03 11:40:00,14.54,14.55,14.51,14.52,16200.0,10.2912,10.2983,10.27,10.2771,16200.0
2010-06-03 11:45:00,14.53,14.53,14.48,14.49,26800.0,10.2841,10.2841,10.2488,10.2558,26800.0
2010-06-03 11:50:00,14.5,14.51,14.47,14.5,17800.0,10.2629,10.27,10.2417,10.2629,17800.0
2010-06-03 11:55:00,14.49,14.51,14.49,14.51,6200.0,10.2558,10.27,10.2558,10.27,6200.0
2010-06-03 12:00:00,14.51,14.51,14.47,14.48,7400.0,10.27,10.27,10.2417,10.2488,7400.0
2010-06-03 12:05:00,14.48,14.48,14.4,14.46,36200.0,10.2488,10.2488,10.1921,10.2346,36200.0
2010-06-03 12:10:00,14.46,14.48,14.42,14.47,27600.0,10.2346,10.2488,10.2063,10.2417,27600.0
2010-06-03 12:15:00,14.47,14.47,14.4,14.42,20200.0,10.2417,10.2417,10.1921,10.2063,20200.0
2010-06-03 12:20:00,14.42,14.42,14.35,14.36,21800.0,10.2063,10.2063,10.1567,10.1638,21800.0
2010-06-03 12:25:00,14.36,14.37,14.32,14.34,27400.0,10.1638,10.1709,10.1355,10.1497,27400.0
2010-06-03 12:30:00,14.34,14.34,14.29,14.33,58000.0,10.1497,10.1497,10.1143,10.1426,58000.0
2010-06-03 12:35:00,14.33,14.38,14.33,14.38,16400.0,10.1426,10.178,10.1426,10.178,16400.0
2010-06-03 12:40:00,14.38,14.4,14.38,14.4,21000.0,10.178,10.1921,10.178,10.1921,21000.0
2010-06-03 12:45:00,14.4,14.4,14.31,14.31,99200.0,10.1921,10.1921,10.1284,10.1284,99200.0
2010-06-03 12:50:00,14.31,14.34,14.3,14.3,17400.0,10.1284,10.1497,10.1214,10.1214,17400.0
2010-06-03 12:55:00,14.3,14.32,14.29,14.32,18600.0,10.1214,10.1355,10.1143,10.1355,18600.0
2010-06-03 13:00:00,14.33,14.34,14.3,14.33,19000.0,10.1426,10.1497,10.1214,10.1426,19000.0
2010-06-03 13:05:00,14.32,14.34,14.3,14.33,29400.0,10.1355,10.1497,10.1214,10.1426,29400.0
2010-06-03 13:10:00,14.33,14.34,14.31,14.34,19800.0,10.1426,10.1497,10.1284,10.1497,19800.0
2010-06-03 13:15:00,14.34,14.34,14.3,14.3,34000.0,10.1497,10.1497,10.1214,10.1214,34000.0
2010-06-03 13:20:00,14.31,14.31,14.28,14.28,37800.0,10.1284,10.1284,10.1072,10.1072,37800.0
2010-06-03 13:25:00,14.28,14.28,14.24,14.25,64000.0,10.1072,10.1072,10.0789,10.086,64000.0
2010-06-03 13:30:00,14.25,14.27,14.22,14.24,51800.0,10.086,10.1001,10.0647,10.0789,51800.0
2010-06-03 13:35:00,14.24,14.25,14.21,14.24,54200.0,10.0789,10.086,10.0577,10.0789,54200.0
2010-06-03 13:40:00,14.24,14.26,14.22,14.24,69800.0,10.0789,10.093,10.0647,10.0789,69800.0
2010-06-03 13:45:00,14.25,14.27,14.24,14.24,23800.0,10.086,10.1001,10.0789,10.0789,23800.0
2010-06-03 13:50:00,14.26,14.26,14.23,14.24,40600.0,10.093,10.093,10.0718,10.0789,40600.0
2010-06-03 13:55:00,14.24,14.26,14.22,14.24,12200.0,10.0789,10.093,10.0647,10.0789,12200.0
2010-06-03 14:00:00,14.24,14.27,14.23,14.24,15400.0,10.0789,10.1001,10.0718,10.0789,15400.0
2010-06-03 14:05:00,14.24,14.28,14.23,14.28,12600.0,10.0789,10.1072,10.0718,10.1072,12600.0
2010-06-03 14:10:00,14.28,14.28,14.26,14.27,37600.0,10.1072,10.1072,10.093,10.1001,37600.0
2010-06-03 14:15:00,14.27,14.28,14.25,14.27,19200.0,10.1001,10.1072,10.086,10.1001,19200.0
2010-06-03 14:20:00,14.27,14.28,14.24,14.26,35000.0,10.1001,10.1072,10.0789,10.093,35000.0
2010-06-03 14:25:00,14.27,14.28,14.24,14.24,35000.0,10.1001,10.1072,10.0789,10.0789,35000.0
2010-06-03 14:30:00,14.24,14.26,14.22,14.23,64400.0,10.0789,10.093,10.0647,10.0718,64400.0
2010-06-03 14:35:00,14.23,14.28,14.23,14.27,34200.0,10.0718,10.1072,10.0718,10.1001,34200.0
2010-06-03 14:40:00,14.28,14.29,14.27,14.29,40000.0,10.1072,10.1143,10.1001,10.1143,40000.0
2010-06-03 14:45:00,14.29,14.29,14.27,14.27,27000.0,10.1143,10.1143,10.1001,10.1001,27000.0
2010-06-03 14:50:00,14.28,14.3,14.28,14.29,30400.0,10.1072,10.1214,10.1072,10.1143,30400.0
2010-06-03 14:55:00,14.29,14.31,14.27,14.3,67800.0,10.1143,10.1284,10.1001,10.1214,67800.0
2010-06-03 15:00:00,14.3,14.37,14.3,14.37,60800.0,10.1214,10.1709,10.1214,10.1709,60800.0
2010-06-03 15:05:00,14.37,14.39,14.36,14.39,49400.0,10.1709,10.1851,10.1638,10.1851,49400.0
2010-06-03 15:10:00,14.39,14.39,14.37,14.38,61400.0,10.1851,10.1851,10.1709,10.178,61400.0
2010-06-03 15:15:00,14.37,14.37,14.31,14.33,33400.0,10.1709,10.1709,10.1284,10.1426,33400.0
2010-06-03 15:20:00,14.34,14.36,14.33,14.36,28200.0,10.1497,10.1638,10.1426,10.1638,28200.0
2010-06-03 15:25:00,14.37,14.41,14.37,14.4,52600.0,10.1709,10.1992,10.1709,10.1921,52600.0
2010-06-03 15:30:00,14.4,14.4,14.34,14.34,54800.0,10.1921,10.1921,10.1497,10.1497,54800.0
2010-06-03 15:35:00,14.35,14.4,14.34,14.37,67600.0,10.1567,10.1921,10.1497,10.1709,67600.0
2010-06-03 15:40:00,14.37,14.42,14.37,14.42,52200.0,10.1709,10.2063,10.1709,10.2063,52200.0
2010-06-03 15:45:00,14.4,14.4,14.3,14.3,155600.0,10.1921,10.1921,10.1214,10.1214,155600.0
2010-06-03 15:50:00,14.3,14.34,14.28,14.34,194200.0,10.1214,10.1497,10.1072,10.1497,194200.0
2010-06-03 15:55:00,14.34,14.4,14.34,14.38,497800.0,10.1497,10.1921,10.1497,10.178,497800.0
2010-06-04 09:30:00,14.04,14.1,13.86,14.1,41600.0,9.9373,9.9798,9.8099,9.9798,41600.0
2010-06-04 09:35:00,14.11,14.12,14.02,14.04,27200.0,9.9869,9.994,9.9232,9.9373,27200.0
2010-06-04 09:40:00,14.06,14.08,14.02,14.06,79600.0,9.9515,9.9656,9.9232,9.9515,79600.0
2010-06-04 09:45:00,14.06,14.08,14.0,14.08,73800.0,9.9515,9.9656,9.909,9.9656,73800.0
2010-06-04 09:50:00,14.08,14.09,14.03,14.09,92400.0,9.9656,9.9727,9.9303,9.9727,92400.0
2010-06-04 09:55:00,14.09,14.1,14.04,14.05,45800.0,9.9727,9.9798,9.9373,9.9444,45800.0
2010-06-04 10:00:00,14.05,14.05,13.99,14.01,91400.0,9.9444,9.9444,9.9019,9.9161,91400.0
2010-06-04 10:05:00,14.03,14.04,14.0,14.02,67000.0,9.9303,9.9373,9.909,9.9232,67000.0
2010-06-04 10:10:00,14.02,14.06,13.99,14.05,175800.0,9.9232,9.9515,9.9019,9.9444,175800.0
2010-06-04 10:15:00,14.05,14.11,14.01,14.1,43800.0,9.9444,9.9869,9.9161,9.9798,43800.0
2010-06-04 10:20:00,14.1,14.1,14.04,14.07,42000.0,9.9798,9.9798,9.9373,9.9586,42000.0
2010-06-04 10:25:00,14.09,14.11,14.06,14.08,26000.0,9.9727,9.9869,9.9515,9.9656,26000.0
2010-06-04 10:30:00,14.08,14.1,14.06,14.06,31400.0,9.9656,9.9798,9.9515,9.9515,31400.0
2010-06-04 10:35:00,14.06,14.09,14.05,14.06,37400.0,9.9515,9.9727,9.9444,9.9515,37400.0
2010-06-04 10:40:00,14.06,14.07,13.97,13.99,62600.0,9.9515,9.9586,9.8878,9.9019,62600.0
2010-06-04 10:45:00,13.99,14.02,13.97,13.98,240600.0,9.9019,9.9232,9.8878,9.8949,240600.0
2010-06-04 10:50:00,13.99,13.99,13.88,13.9,1883200.0,9.9019,9.9019,9.8241,9.8382,1883200.0
2010-06-04 10:55:00,13.9,13.95,13.9,13.93,144000.0,9.8382,9.8736,9.8382,9.8595,144000.0
2010-06-04 11:00:00,13.93,13.93,13.9,13.91,150600.0,9.8595,9.8595,9.8382,9.8453,150600.0
2010-06-04 11:05:00,13.92,13.92,13.84,13.88,114600.0,9.8524,9.8524,9.7958,9.8241,114600.0
2010-06-04 11:10:00,13.88,13.88,13.79,13.8,118800.0,9.8241,9.8241,9.7604,9.7675,118800.0
2010-06-04 11:15:00,13.8,13.83,13.71,13.71,140600.0,9.7675,9.7887,9.7038,9.7038,140600.0
2010-06-04 11:20:00,13.72,13.73,13.67,13.68,213000.0,9.7108,9.7179,9.6755,9.6825,213000.0
2010-06-04 11:25:00,13.68,13.72,13.67,13.71,84200.0,9.6825,9.7108,9.6755,9.7038,84200.0
2010-06-04 11:30:00,13.71,13.72,13.7,13.72,44800.0,9.7038,9.7108,9.6967,9.7108,44800.0
2010-06-04 11:35:00,13.72,13.77,13.7,13.72,78000.0,9.7108,9.7462,9.6967,9.7108,78000.0
2010-06-04 11:40:00,13.72,13.75,13.72,13.72,57600.0,9.7108,9.7321,9.7108,9.7108,57600.0
2010-06-04 11:45:00,13.72,13.73,13.7,13.71,73800.0,9.7108,9.7179,9.6967,9.7038,73800.0
2010-06-04 11:50:00,13.71,13.71,13.68,13.7,76200.0,9.7038,9.7038,9.6825,9.6967,76200.0
2010-06-04 11:55:00,13.7,13.71,13.68,13.68,56000.0,9.6967,9.7038,9.6825,9.6825,56000.0
2010-06-04 12:00:00,13.68,13.68,13.6,13.6,31800.0,9.6825,9.6825,9.6259,9.6259,31800.0
2010-06-04 12:05:00,13.6,13.6,13.54,13.54,58200.0,9.6259,9.6259,9.5834,9.5834,58200.0
2010-06-04 12:10:00,13.56,13.67,13.56,13.67,61800.0,9.5976,9.6755,9.5976,9.6755,61800.0
2010-06-04 12:15:00,13.67,13.67,13.64,13.65,39200.0,9.6755,9.6755,9.6542,9.6613,39200.0
2010-06-04 12:20:00,13.65,13.68,13.65,13.68,26600.0,9.6613,9.6825,9.6613,9.6825,26600.0
2010-06-04 12:25:00,13.68,13.69,13.66,13.67,153200.0,9.6825,9.6896,9.6684,9.6755,153200.0
2010-06-04 12:30:00,13.67,13.69,13.67,13.67,65800.0,9.6755,9.6896,9.6755,9.6755,65800.0
2010-06-04 12:35:00,13.67,13.69,13.65,13.65,114800.0,9.6755,9.6896,9.6613,9.6613,114800.0
2010-06-04 12:40:00,13.65,13.65,13.6,13.6,20800.0,9.6613,9.6613,9.6259,9.6259,20800.0
2010-06-04 12:45:00,13.6,13.63,13.6,13.63,19200.0,9.6259,9.6471,9.6259,9.6471,19200.0
2010-06-04 12:50:00,13.63,13.68,13.63,13.67,47200.0,9.6471,9.6825,9.6471,9.6755,47200.0
2010-06-04 12:55:00,13.67,13.7,13.65,13.69,47600.0,9.6755,9.6967,9.6613,9.6896,47600.0
2010-06-04 13:00:00,13.69,13.7,13.68,13.69,80200.0,9.6896,9.6967,9.6825,9.6896,80200.0
2010-06-04 13:05:00,13.69,13.69,13.65,13.68,171200.0,9.6896,9.6896,9.6613,9.6825,171200.0
2010-06-04 13:10:00,13.68,13.69,13.65,13.66,12800.0,9.6825,9.6896,9.6613,9.6684,12800.0
2010-06-04 13:15:00,13.66,13.66,13.62,13.64,40400.0,9.6684,9.6684,9.6401,9.6542,40400.0
2010-06-04 13:20:00,13.63,13.67,13.63,13.65,52400.0,9.6471,9.6755,9.6471,9.6613,52400.0
2010-06-04 13:25:00,13.65,13.68,13.65,13.68,59200.0,9.6613,9.6825,9.6613,9.6825,59200.0
2010-06-04 13:30:00,13.67,13.69,13.67,13.68,90600.0,9.6755,9.6896,9.6755,9.6825,90600.0
2010-06-04 13:35:00,13.69,13.7,13.69,13.7,58800.0,9.6896,9.6967,9.6896,9.6967,58800.0
2010-06-04 13:40:00,13.69,13.71,13.69,13.7,101800.0,9.6896,9.7038,9.6896,9.6967,101800.0
2010-06-04 13:45:00,13.7,13.71,13.69,13.7,47000.0,9.6967,9.7038,9.6896,9.6967,47000.0
2010-06-04 13:50:00,13.7,13.7,13.66,13.67,118600.0,9.6967,9.6967,9.6684,9.6755,118600.0
2010-06-04 13:55:00,13.68,13.7,13.67,13.68,119200.0,9.6825,9.6967,9.6755,9.6825,119200.0
2010-06-04 14:00:00,13.68,13.72,13.66,13.69,66800.0,9.6825,9.7108,9.6684,9.6896,66800.0
2010-06-04 14:05:00,13.68,13.7,13.63,13.65,29800.0,9.6825,9.6967,9.6471,9.6613,29800.0
2010-06-04 14:10:00,13.65,13.66,13.59,13.62,75200.0,9.6613,9.6684,9.6188,9.6401,75200.0
2010-06-04 14:15:00,13.62,13.65,13.62,13.65,73400.0,9.6401,9.6613,9.6401,9.6613,73400.0
2010-06-04 14:20:00,13.66,13.7,13.65,13.65,76200.0,9.6684,9.6967,9.6613,9.6613,76200.0
2010-06-04 14:25:00,13.65,13.67,13.63,13.67,93800.0,9.6613,9.6755,9.6471,9.6755,93800.0
2010-06-04 14:30:00,13.67,13.67,13.63,13.65,32400.0,9.6755,9.6755,9.6471,9.6613,32400.0
2010-06-04 14:35:00,13.65,13.67,13.61,13.61,54200.0,9.6613,9.6755,9.633,9.633,54200.0
2010-06-04 14:40:00,13.62,13.63,13.59,13.6,39600.0,9.6401,9.6471,9.6188,9.6259,39600.0
2010-06-04 14:45:00,13.6,13.61,13.53,13.53,43400.0,9.6259,9.633,9.5764,9.5764,43400.0
2010-06-04 14:50:00,13.54,13.57,13.52,13.56,68400.0,9.5834,9.6047,9.5693,9.5976,68400.0
2010-06-04 14:55:00,13.56,13.58,13.54,13.55,48600.0,9.5976,9.6118,9.5834,9.5905,48600.0
2010-06-04 15:00:00,13.56,13.63,13.56,13.63,73600.0,9.5976,9.6471,9.5976,9.6471,73600.0
2010-06-04 15:05:00,13.63,13.67,13.6,13.64,83200.0,9.6471,9.6755,9.6259,9.6542,83200.0
2010-06-04 15:10:00,13.65,13.65,13.61,13.62,63800.0,9.6613,9.6613,9.633,9.6401,63800.0
2010-06-04 15:15:00,13.63,13.66,13.59,13.65,49600.0,9.6471,9.6684,9.6188,9.6613,49600.0
2010-06-04 15:20:00,13.65,13.67,13.62,13.63,36800.0,9.6613,9.6755,9.6401,9.6471,36800.0
2010-06-04 15:25:00,13.63,13.63,13.59,13.6,70000.0,9.6471,9.6471,9.6188,9.6259,70000.0
2010-06-04 15:30:00,13.6,13.63,13.57,13.59,71600.0,9.6259,9.6471,9.6047,9.6188,71600.0
2010-06-04 15:35:00,13.59,13.64,13.59,13.61,149200.0,9.6188,9.6542,9.6188,9.633,149200.0
2010-06-04 15:40:00,13.61,13.62,13.53,13.6,228800.0,9.633,9.6401,9.5764,9.6259,228800.0
2010-06-04 15:45:00,13.59,13.65,13.59,13.63,143000.0,9.6188,9.6613,9.6188,9.6471,143000.0
2010-06-04 15:50:00,13.63,13.68,13.61,13.68,455000.0,9.6471,9.6825,9.633,9.6825,455000.0
2010-06-04 15:55:00,13.68,13.73,13.67,13.73,524800.0,9.6825,9.7179,9.6755,9.7179,524800.0
2010-06-07 09:30:00,13.74,13.78,13.71,13.72,52400.0,9.725,9.7533,9.7038,9.7108,52400.0
2010-06-07 09:35:00,13.72,13.81,13.7,13.73,102600.0,9.7108,9.7745,9.6967,9.7179,102600.0
2010-06-07 09:40:00,13.74,13.74,13.58,13.58,55000.0,9.725,9.725,9.6118,9.6118,55000.0
2010-06-07 09:45:00,13.58,13.81,13.56,13.81,210200.0,9.6118,9.7745,9.5976,9.7745,210200.0
2010-06-07 09:50:00,13.8,13.93,13.8,13.93,118800.0,9.7675,9.8595,9.7675,9.8595,118800.0
2010-06-07 09:55:00,13.93,13.96,13.83,13.92,222800.0,9.8595,9.8807,9.7887,9.8524,222800.0
2010-06-07 10:00:00,13.92,14.02,13.92,13.94,156600.0,9.8524,9.9232,9.8524,9.8666,156600.0
2010-06-07 10:05:00,13.94,13.99,13.9,13.97,150400.0,9.8666,9.9019,9.8382,9.8878,150400.0
2010-06-07 10:10:00,13.97,13.98,13.92,13.92,96200.0,9.8878,9.8949,9.8524,9.8524,96200.0
2010-06-07 10:15:00,13.92,13.97,13.9,13.93,99800.0,9.8524,9.8878,9.8382,9.8595,99800.0
2010-06-07 10:20:00,13.93,13.97,13.92,13.96,53800.0,9.8595,9.8878,9.8524,9.8807,53800.0
2010-06-07 10:25:00,13.96,13.96,13.91,13.94,29200.0,9.8807,9.8807,9.8453,9.8666,29200.0
2010-06-07 10:30:00,13.93,13.93,13.85,13.87,136400.0,9.8595,9.8595,9.8029,9.817,136400.0
2010-06-07 10:35:00,13.87,13.88,13.79,13.8,99000.0,9.817,9.8241,9.7604,9.7675,99000.0
2010-06-07 10:40:00,13.8,13.84,13.78,13.78,90200.0,9.7675,9.7958,9.7533,9.7533,90200.0
2010-06-07 10:45:00,13.78,13.79,13.72,13.74,65400.0,9.7533,9.7604,9.7108,9.725,65400.0
2010-06-07 10:50:00,13.74,13.78,13.65,13.71,70600.0,9.725,9.7533,9.6613,9.7038,70600.0
2010-06-07 10:55:00,13.71,13.72,13.6,13.6,71200.0,9.7038,9.7108,9.6259,9.6259,71200.0
2010-06-07 11:00:00,13.6,13.63,13.55,13.59,132400.0,9.6259,9.6471,9.5905,9.6188,132400.0
2010-06-07 11:05:00,13.59,13.6,13.54,13.55,152800.0,9.6188,9.6259,9.5834,9.5905,152800.0
2010-06-07 11:10:00,13.55,13.56,13.5,13.51,180400.0,9.5905,9.5976,9.5551,9.5622,180400.0
2010-06-07 11:15:00,13.51,13.52,13.42,13.43,142000.0,9.5622,9.5693,9.4985,9.5056,142000.0
2010-06-07 11:20:00,13.43,13.53,13.43,13.5,123400.0,9.5056,9.5764,9.5056,9.5551,123400.0
2010-06-07 11:25:00,13.5,13.56,13.48,13.55,85600.0,9.5551,9.5976,9.541,9.5905,85600.0
2010-06-07 11:30:00,13.55,13.59,13.54,13.58,59800.0,9.5905,9.6188,9.5834,9.6118,59800.0
2010-06-07 11:35:00,13.58,13.63,13.56,13.62,61600.0,9.6118,9.6471,9.5976,9.6401,61600.0
2010-06-07 11:40:00,13.61,13.66,13.6,13.65,49200.0,9.633,9.6684,9.6259,9.6613,49200.0
2010-06-07 11:45:00,13.65,13.67,13.63,13.65,83000.0,9.6613,9.6755,9.6471,9.6613,83000.0
2010-06-07 11:50:00,13.65,13.72,13.65,13.67,51400.0,9.6613,9.7108,9.6613,9.6755,51400.0
2010-06-07 11:55:00,13.67,13.7,13.64,13.7,29200.0,9.6755,9.6967,9.6542,9.6967,29200.0
2010-06-07 12:00:00,13.69,13.72,13.65,13.7,81200.0,9.6896,9.7108,9.6613,9.6967,81200.0
2010-06-07 12:05:00,13.7,13.7,13.63,13.65,143600.0,9.6967,9.6967,9.6471,9.6613,143600.0
2010-06-07 12:10:00,13.66,13.69,13.65,13.66,38600.0,9.6684,9.6896,9.6613,9.6684,38600.0
2010-06-07 12:15:00,13.67,13.68,13.63,13.65,37000.0,9.6755,9.6825,9.6471,9.6613,37000.0
2010-06-07 12:20:00,13.65,13.68,13.65,13.67,34000.0,9.6613,9.6825,9.6613,9.6755,34000.0
2010-06-07 12:25:00,13.67,13.67,13.6,13.6,23200.0,9.6755,9.6755,9.6259,9.6259,23200.0
2010-06-07 12:30:00,13.59,13.6,13.58,13.6,37800.0,9.6188,9.6259,9.6118,9.6259,37800.0
2010-06-07 12:35:00,13.6,13.63,13.59,13.6,39400.0,9.6259,9.6471,9.6188,9.6259,39400.0
2010-06-07 12:40:00,13.6,13.65,13.59,13.62,35800.0,9.6259,9.6613,9.6188,9.6401,35800.0
2010-06-07 12:45:00,13.63,13.65,13.62,13.63,29800.0,9.6471,9.6613,9.6401,9.6471,29800.0
2010-06-07 12:50:00,13.63,13.72,13.63,13.71,46200.0,9.6471,9.7108,9.6471,9.7038,46200.0
2010-06-07 12:55:00,13.71,13.72,13.68,13.69,31600.0,9.7038,9.7108,9.6825,9.6896,31600.0
2010-06-07 13:00:00,13.69,13.69,13.63,13.67,26000.0,9.6896,9.6896,9.6471,9.6755,26000.0
2010-06-07 13:05:00,13.67,13.69,13.66,13.69,32200.0,9.6755,9.6896,9.6684,9.6896,32200.0
2010-06-07 13:10:00,13.69,13.71,13.68,13.7,17400.0,9.6896,9.7038,9.6825,9.6967,17400.0
2010-06-07 13:15:00,13.69,13.74,13.69,13.74,24400.0,9.6896,9.725,9.6896,9.725,24400.0
2010-06-07 13:20:00,13.74,13.77,13.73,13.73,34200.0,9.725,9.7462,9.7179,9.7179,34200.0
2010-06-07 13:25:00,13.73,13.76,13.72,13.76,33200.0,9.7179,9.7392,9.7108,9.7392,33200.0
2010-06-07 13:30:00,13.76,13.8,13.76,13.78,38200.0,9.7392,9.7675,9.7392,9.7533,38200.0
2010-06-07 13:35:00,13.78,13.8,13.74,13.74,34600.0,9.7533,9.7675,9.725,9.725,34600.0
2010-06-07 13:40:00,13.74,13.76,13.72,13.73,36800.0,9.725,9.7392,9.7108,9.7179,36800.0
2010-06-07 13:45:00,13.72,13.76,13.65,13.67,34400.0,9.7108,9.7392,9.6613,9.6755,34400.0
2010-06-07 13:50:00,13.67,13.68,13.63,13.65,41600.0,9.6755,9.6825,9.6471,9.6613,41600.0
2010-06-07 13:55:00,13.64,13.64,13.62,13.63,47400.0,9.6542,9.6542,9.6401,9.6471,47400.0
2010-06-07 14:00:00,13.63,13.65,13.62,13.65,70200.0,9.6471,9.6613,9.6401,9.6613,70200.0
2010-06-07 14:05:00,13.65,13.65,13.62,13.64,46600.0,9.6613,9.6613,9.6401,9.6542,46600.0
2010-06-07 14:10:00,13.64,13.65,13.62,13.64,76800.0,9.6542,9.6613,9.6401,9.6542,76800.0
2010-06-07 14:15:00,13.64,13.65,13.6,13.62,46800.0,9.6542,9.6613,9.6259,9.6401,46800.0
2010-06-07 14:20:00,13.62,13.67,13.61,13.65,112400.0,9.6401,9.6755,9.633,9.6613,112400.0
2010-06-07 14:25:00,13.65,13.68,13.63,13.67,81600.0,9.6613,9.6825,9.6471,9.6755,81600.0
2010-06-07 14:30:00,13.67,13.67,13.59,13.59,85400.0,9.6755,9.6755,9.6188,9.6188,85400.0
2010-06-07 14:35:00,13.6,13.61,13.55,13.55,122800.0,9.6259,9.633,9.5905,9.5905,122800.0
2010-06-07 14:40:00,13.56,13.56,13.49,13.51,90400.0,9.5976,9.5976,9.548,9.5622,90400.0
2010-06-07 14:45:00,13.51,13.51,13.4,13.43,223400.0,9.5622,9.5622,9.4843,9.5056,223400.0
2010-06-07 14:50:00,13.44,13.47,13.42,13.42,137800.0,9.5127,9.5339,9.4985,9.4985,137800.0
2010-06-07 14:55:00,13.42,13.43,13.38,13.38,109800.0,9.4985,9.5056,9.4702,9.4702,109800.0
2010-06-07 15:00:00,13.39,13.43,13.38,13.41,127600.0,9.4773,9.5056,9.4702,9.4914,127600.0
2010-06-07 15:05:00,13.41,13.47,13.41,13.45,113800.0,9.4914,9.5339,9.4914,9.5197,113800.0
2010-06-07 15:10:00,13.45,13.46,13.38,13.38,85600.0,9.5197,9.5268,9.4702,9.4702,85600.0
2010-06-07 15:15:00,13.38,13.41,13.33,13.34,166200.0,9.4702,9.4914,9.4348,9.4419,166200.0
2010-06-07 15:20:00,13.34,13.35,13.28,13.3,196200.0,9.4419,9.449,9.3994,9.4136,196200.0
2010-06-07 15:25:00,13.3,13.31,13.28,13.28,116000.0,9.4136,9.4206,9.3994,9.3994,116000.0
2010-06-07 15:30:00,13.28,13.29,13.26,13.28,148600.0,9.3994,9.4065,9.3853,9.3994,148600.0
2010-06-07 15:35:00,13.28,13.32,13.28,13.31,125600.0,9.3994,9.4277,9.3994,9.4206,125600.0
2010-06-07 15:40:00,13.31,13.31,13.25,13.29,145200.0,9.4206,9.4206,9.3782,9.4065,145200.0
2010-06-07 15:45:00,13.29,13.29,13.22,13.24,287200.0,9.4065,9.4065,9.3569,9.3711,287200.0
2010-06-07 15:50:00,13.24,13.26,13.22,13.24,325400.0,9.3711,9.3853,9.3569,9.3711,325400.0
2010-06-07 15:55:00,13.24,13.29,13.24,13.27,773200.0,9.3711,9.4065,9.3711,9.3923,773200.0
2010-06-08 09:30:00,13.29,13.35,13.17,13.29,44800.0,9.4065,9.449,9.3216,9.4065,44800.0
2010-06-08 09:35:00,13.3,13.44,13.3,13.42,36400.0,9.4136,9.5127,9.4136,9.4985,36400.0
2010-06-08 09:40:00,13.42,13.44,13.38,13.4,18800.0,9.4985,9.5127,9.4702,9.4843,18800.0
2010-06-08 09:45:00,13.39,13.39,13.18,13.19,38200.0,9.4773,9.4773,9.3286,9.3357,38200.0
2010-06-08 09:50:00,13.19,13.21,13.09,13.15,62000.0,9.3357,9.3499,9.2649,9.3074,62000.0
2010-06-08 09:55:00,13.15,13.17,12.97,13.05,105400.0,9.3074,9.3216,9.18,9.2366,105400.0
2010-06-08 10:00:00,13.05,13.09,13.02,13.06,112800.0,9.2366,9.2649,9.2154,9.2437,112800.0
2010-06-08 10:05:00,13.06,13.09,13.01,13.05,149400.0,9.2437,9.2649,9.2083,9.2366,149400.0
2010-06-08 10:10:00,13.05,13.06,13.0,13.0,93800.0,9.2366,9.2437,9.2012,9.2012,93800.0
2010-06-08 10:15:00,13.0,13.01,12.95,12.96,115400.0,9.2012,9.2083,9.1658,9.1729,115400.0
2010-06-08 10:20:00,12.95,12.96,12.83,12.84,158600.0,9.1658,9.1729,9.0809,9.088,158600.0
2010-06-08 10:25:00,12.84,12.92,12.81,12.91,65600.0,9.088,9.1446,9.0668,9.1375,65600.0
2010-06-08 10:30:00,12.91,12.97,12.88,12.88,57200.0,9.1375,9.18,9.1163,9.1163,57200.0
2010-06-08 10:35:00,12.88,12.91,12.88,12.9,101000.0,9.1163,9.1375,9.1163,9.1305,101000.0
2010-06-08 10:40:00,12.9,12.94,12.89,12.91,163200.0,9.1305,9.1588,9.1234,9.1375,163200.0
2010-06-08 10:45:00,12.91,12.91,12.88,12.9,206200.0,9.1375,9.1375,9.1163,9.1305,206200.0
2010-06-08 10:50:00,12.88,12.9,12.84,12.87,159600.0,9.1163,9.1305,9.088,9.1092,159600.0
2010-06-08 10:55:00,12.86,12.93,12.86,12.9,141200.0,9.1021,9.1517,9.1021,9.1305,141200.0
2010-06-08 11:00:00,12.9,12.92,12.85,12.87,45400.0,9.1305,9.1446,9.0951,9.1092,45400.0
2010-06-08 11:05:00,12.87,12.87,12.84,12.87,127200.0,9.1092,9.1092,9.088,9.1092,127200.0
2010-06-08 11:10:00,12.88,12.9,12.84,12.84,88000.0,9.1163,9.1305,9.088,9.088,88000.0
2010-06-08 11:15:00,12.84,12.85,12.8,12.85,95200.0,9.088,9.0951,9.0597,9.0951,95200.0
2010-06-08 11:20:00,12.86,12.97,12.85,12.97,69400.0,9.1021,9.18,9.0951,9.18,69400.0
2010-06-08 11:25:00,12.96,13.03,12.96,12.97,115800.0,9.1729,9.2225,9.1729,9.18,115800.0
2010-06-08 11:30:00,12.98,13.02,12.97,13.01,45600.0,9.1871,9.2154,9.18,9.2083,45600.0
2010-06-08 11:35:00,13.0,13.03,12.96,13.01,74800.0,9.2012,9.2225,9.1729,9.2083,74800.0
2010-06-08 11:40:00,13.01,13.02,12.96,12.97,46000.0,9.2083,9.2154,9.1729,9.18,46000.0
2010-06-08 11:45:00,12.97,12.99,12.93,12.99,36200.0,9.18,9.1942,9.1517,9.1942,36200.0
2010-06-08 11:50:00,12.99,13.04,12.99,13.04,96800.0,9.1942,9.2295,9.1942,9.2295,96800.0
2010-06-08 11:55:00,13.04,13.09,12.99,13.0,106400.0,9.2295,9.2649,9.1942,9.2012,106400.0
2010-06-08 12:00:00,12.99,13.03,12.97,12.99,44600.0,9.1942,9.2225,9.18,9.1942,44600.0
2010-06-08 12:05:00,12.99,13.02,12.96,12.96,26800.0,9.1942,9.2154,9.1729,9.1729,26800.0
2010-06-08 12:10:00,12.97,12.98,12.92,12.93,25400.0,9.18,9.1871,9.1446,9.1517,25400.0
2010-06-08 12:15:00,12.93,12.93,12.9,12.93,70000.0,9.1517,9.1517,9.1305,9.1517,70000.0
2010-06-08 12:20:00,12.93,12.94,12.9,12.92,50000.0,9.1517,9.1588,9.1305,9.1446,50000.0
2010-06-08 12:25:00,12.92,12.95,12.92,12.95,25800.0,9.1446,9.1658,9.1446,9.1658,25800.0
2010-06-08 12:30:00,12.94,12.95,12.93,12.95,15200.0,9.1588,9.1658,9.1517,9.1658,15200.0
2010-06-08 12:35:00,12.94,12.95,12.92,12.95,21000.0,9.1588,9.1658,9.1446,9.1658,21000.0
2010-06-08 12:40:00,12.95,13.03,12.94,13.01,92000.0,9.1658,9.2225,9.1588,9.2083,92000.0
2010-06-08 12:45:00,13.01,13.01,12.97,12.97,38400.0,9.2083,9.2083,9.18,9.18,38400.0
2010-06-08 12:50:00,12.98,13.08,12.98,13.06,41800.0,9.1871,9.2579,9.1871,9.2437,41800.0
2010-06-08 12:55:00,13.06,13.08,13.05,13.06,17000.0,9.2437,9.2579,9.2366,9.2437,17000.0
2010-06-08 13:00:00,13.06,13.06,13.05,13.05,34200.0,9.2437,9.2437,9.2366,9.2366,34200.0
2010-06-08 13:05:00,13.05,13.05,12.97,12.99,21400.0,9.2366,9.2366,9.18,9.1942,21400.0
2010-06-08 13:10:00,12.99,12.99,12.96,12.96,28400.0,9.1942,9.1942,9.1729,9.1729,28400.0
2010-06-08 13:15:00,12.97,12.97,12.94,12.94,20000.0,9.18,9.18,9.1588,9.1588,20000.0
2010-06-08 13:20:00,12.95,12.96,12.92,12.92,15800.0,9.1658,9.1729,9.1446,9.1446,15800.0
2010-06-08 13:25:00,12.92,12.95,12.92,12.92,15000.0,9.1446,9.1658,9.1446,9.1446,15000.0
2010-06-08 13:30:00,12.92,12.94,12.9,12.91,30200.0,9.1446,9.1588,9.1305,9.1375,30200.0
2010-06-08 13:35:00,12.9,12.93,12.9,12.91,25600.0,9.1305,9.1517,9.1305,9.1375,25600.0
2010-06-08 13:40:00,12.91,12.92,12.9,12.91,11600.0,9.1375,9.1446,9.1305,9.1375,11600.0
2010-06-08 13:45:00,12.92,12.92,12.86,12.86,47400.0,9.1446,9.1446,9.1021,9.1021,47400.0
2010-06-08 13:50:00,12.86,12.86,12.83,12.84,37600.0,9.1021,9.1021,9.0809,9.088,37600.0
2010-06-08 13:55:00,12.84,12.88,12.84,12.88,27000.0,9.088,9.1163,9.088,9.1163,27000.0
2010-06-08 14:00:00,12.88,12.93,12.88,12.92,54400.0,9.1163,9.1517,9.1163,9.1446,54400.0
2010-06-08 14:05:00,12.92,12.92,12.88,12.9,15200.0,9.1446,9.1446,9.1163,9.1305,15200.0
2010-06-08 14:10:00,12.89,12.89,12.85,12.86,57600.0,9.1234,9.1234,9.0951,9.1021,57600.0
2010-06-08 14:15:00,12.86,12.91,12.84,12.9,53600.0,9.1021,9.1375,9.088,9.1305,53600.0
2010-06-08 14:20:00,12.91,12.97,12.9,12.97,45400.0,9.1375,9.18,9.1305,9.18,45400.0
2010-06-08 14:25:00,12.97,12.99,12.95,12.95,28000.0,9.18,9.1942,9.1658,9.1658,28000.0
2010-06-08 14:30:00,12.95,12.97,12.93,12.95,51400.0,9.1658,9.18,9.1517,9.1658,51400.0
2010-06-08 14:35:00,12.95,12.97,12.93,12.93,60600.0,9.1658,9.18,9.1517,9.1517,60600.0
2010-06-08 14:40:00,12.93,12.97,12.93,12.97,38200.0,9.1517,9.18,9.1517,9.18,38200.0
2010-06-08 14:45:00,12.97,12.99,12.95,12.95,70800.0,9.18,9.1942,9.1658,9.1658,70800.0
2010-06-08 14:50:00,12.95,12.96,12.9,12.9,60400.0,9.1658,9.1729,9.1305,9.1305,60400.0
2010-06-08 14:55:00,12.9,12.94,12.88,12.9,244200.0,9.1305,9.1588,9.1163,9.1305,244200.0
2010-06-08 15:00:00,12.91,12.96,12.88,12.95,64800.0,9.1375,9.1729,9.1163,9.1658,64800.0
2010-06-08 15:05:00,12.95,12.96,12.93,12.94,104000.0,9.1658,9.1729,9.1517,9.1588,104000.0
2010-06-08 15:10:00,12.93,12.95,12.92,12.94,92800.0,9.1517,9.1658,9.1446,9.1588,92800.0
2010-06-08 15:15:00,12.94,12.95,12.88,12.89,89600.0,9.1588,9.1658,9.1163,9.1234,89600.0
2010-06-08 15:20:00,12.88,12.93,12.88,12.91,70800.0,9.1163,9.1517,9.1163,9.1375,70800.0
2010-06-08 15:25:00,12.91,12.99,12.91,12.97,90600.0,9.1375,9.1942,9.1375,9.18,90600.0
2010-06-08 15:30:00,12.97,13.03,12.97,12.97,78200.0,9.18,9.2225,9.18,9.18,78200.0
2010-06-08 15:35:00,12.97,13.06,12.97,13.05,128400.0,9.18,9.2437,9.18,9.2366,128400.0
2010-06-08 15:40:00,13.05,13.09,13.02,13.07,104600.0,9.2366,9.2649,9.2154,9.2508,104600.0
2010-06-08 15:45:00,13.08,13.08,13.02,13.05,242400.0,9.2579,9.2579,9.2154,9.2366,242400.0
2010-06-08 15:50:00,13.05,13.08,13.04,13.05,169400.0,9.2366,9.2579,9.2295,9.2366,169400.0
2010-06-08 15:55:00,13.05,13.15,13.05,13.12,656400.0,9.2366,9.3074,9.2366,9.2862,656400.0
2010-06-09 09:30:00,13.23,13.4,13.23,13.39,160800.0,9.364,9.4843,9.364,9.4773,160800.0
2010-06-09 09:35:00,13.39,13.42,13.26,13.4,78800.0,9.4773,9.4985,9.3853,9.4843,78800.0
2010-06-09 09:40:00,13.4,13.48,13.38,13.47,42600.0,9.4843,9.541,9.4702,9.5339,42600.0
2010-06-09 09:45:00,13.47,13.49,13.41,13.49,114800.0,9.5339,9.548,9.4914,9.548,114800.0
2010-06-09 09:50:00,13.47,13.47,13.41,13.41,33600.0,9.5339,9.5339,9.4914,9.4914,33600.0
2010-06-09 09:55:00,13.41,13.49,13.41,13.49,53000.0,9.4914,9.548,9.4914,9.548,53000.0
2010-06-09 10:00:00,13.49,13.52,13.43,13.44,54400.0,9.548,9.5693,9.5056,9.5127,54400.0
2010-06-09 10:05:00,13.44,13.47,13.38,13.38,44200.0,9.5127,9.5339,9.4702,9.4702,44200.0
2010-06-09 10:10:00,13.39,13.4,13.38,13.38,36000.0,9.4773,9.4843,9.4702,9.4702,36000.0
2010-06-09 10:15:00,13.39,13.42,13.38,13.38,84800.0,9.4773,9.4985,9.4702,9.4702,84800.0
2010-06-09 10:20:00,13.38,13.43,13.38,13.43,55200.0,9.4702,9.5056,9.4702,9.5056,55200.0
2010-06-09 10:25:00,13.43,13.46,13.42,13.43,42000.0,9.5056,9.5268,9.4985,9.5056,42000.0
2010-06-09 10:30:00,13.44,13.46,13.38,13.4,62600.0,9.5127,9.5268,9.4702,9.4843,62600.0
2010-06-09 10:35:00,13.4,13.4,13.34,13.36,52600.0,9.4843,9.4843,9.4419,9.456,52600.0
2010-06-09 10:40:00,13.36,13.4,13.35,13.4,66400.0,9.456,9.4843,9.449,9.4843,66400.0
2010-06-09 10:45:00,13.4,13.47,13.4,13.42,62000.0,9.4843,9.5339,9.4843,9.4985,62000.0
2010-06-09 10:50:00,13.43,13.49,13.43,13.47,46600.0,9.5056,9.548,9.5056,9.5339,46600.0
2010-06-09 10:55:00,13.47,13.48,13.45,13.48,53200.0,9.5339,9.541,9.5197,9.541,53200.0
2010-06-09 11:00:00,13.48,13.55,13.47,13.55,49400.0,9.541,9.5905,9.5339,9.5905,49400.0
2010-06-09 11:05:00,13.54,13.59,13.54,13.59,63000.0,9.5834,9.6188,9.5834,9.6188,63000.0
2010-06-09 11:10:00,13.59,13.6,13.54,13.56,56200.0,9.6188,9.6259,9.5834,9.5976,56200.0
2010-06-09 11:15:00,13.57,13.6,13.55,13.59,70000.0,9.6047,9.6259,9.5905,9.6188,70000.0
2010-06-09 11:20:00,13.59,13.65,13.59,13.63,64800.0,9.6188,9.6613,9.6188,9.6471,64800.0
2010-06-09 11:25:00,13.64,13.74,13.64,13.73,72000.0,9.6542,9.725,9.6542,9.7179,72000.0
2010-06-09 11:30:00,13.72,13.74,13.71,13.74,54800.0,9.7108,9.725,9.7038,9.725,54800.0
2010-06-09 11:35:00,13.74,13.74,13.73,13.74,19200.0,9.725,9.725,9.7179,9.725,19200.0
2010-06-09 11:40:00,13.74,13.76,13.74,13.74,77600.0,9.725,9.7392,9.725,9.725,77600.0
2010-06-09 11:45:00,13.74,13.75,13.69,13.71,94000.0,9.725,9.7321,9.6896,9.7038,94000.0
2010-06-09 11:50:00,13.71,13.77,13.71,13.77,62600.0,9.7038,9.7462,9.7038,9.7462,62600.0
2010-06-09 11:55:00,13.77,13.77,13.72,13.74,63800.0,9.7462,9.7462,9.7108,9.725,63800.0
2010-06-09 12:00:00,13.74,13.76,13.69,13.71,69400.0,9.725,9.7392,9.6896,9.7038,69400.0
2010-06-09 12:05:00,13.71,13.71,13.66,13.66,124200.0,9.7038,9.7038,9.6684,9.6684,124200.0
2010-06-09 12:10:00,13.67,13.74,13.63,13.74,135800.0,9.6755,9.725,9.6471,9.725,135800.0
2010-06-09 12:15:00,13.74,13.76,13.74,13.76,194800.0,9.725,9.7392,9.725,9.7392,194800.0
2010-06-09 12:20:00,13.75,13.77,13.74,13.74,54400.0,9.7321,9.7462,9.725,9.725,54400.0
2010-06-09 12:25:00,13.74,13.75,13.72,13.72,34400.0,9.725,9.7321,9.7108,9.7108,34400.0
2010-06-09 12:30:00,13.72,13.74,13.71,13.71,70400.0,9.7108,9.725,9.7038,9.7038,70400.0
2010-06-09 12:35:00,13.71,13.71,13.69,13.71,49400.0,9.7038,9.7038,9.6896,9.7038,49400.0
2010-06-09 12:40:00,13.71,13.71,13.69,13.69,21000.0,9.7038,9.7038,9.6896,9.6896,21000.0
2010-06-09 12:45:00,13.68,13.74,13.68,13.74,26000.0,9.6825,9.725,9.6825,9.725,26000.0
2010-06-09 12:50:00,13.74,13.76,13.72,13.72,94400.0,9.725,9.7392,9.7108,9.7108,94400.0
2010-06-09 12:55:00,13.72,13.72,13.62,13.62,74800.0,9.7108,9.7108,9.6401,9.6401,74800.0
2010-06-09 13:00:00,13.62,13.63,13.57,13.57,246800.0,9.6401,9.6471,9.6047,9.6047,246800.0
2010-06-09 13:05:00,13.56,13.61,13.56,13.58,42200.0,9.5976,9.633,9.5976,9.6118,42200.0
2010-06-09 13:10:00,13.58,13.6,13.56,13.58,55000.0,9.6118,9.6259,9.5976,9.6118,55000.0
2010-06-09 13:15:00,13.58,13.64,13.58,13.64,35600.0,9.6118,9.6542,9.6118,9.6542,35600.0
2010-06-09 13:20:00,13.63,13.65,13.61,13.62,50600.0,9.6471,9.6613,9.633,9.6401,50600.0
2010-06-09 13:25:00,13.62,13.63,13.61,13.63,55200.0,9.6401,9.6471,9.633,9.6471,55200.0
2010-06-09 13:30:00,13.63,13.64,13.6,13.6,32200.0,9.6471,9.6542,9.6259,9.6259,32200.0
2010-06-09 13:35:00,13.6,13.62,13.6,13.6,22200.0,9.6259,9.6401,9.6259,9.6259,22200.0
2010-06-09 13:40:00,13.6,13.62,13.6,13.61,42200.0,9.6259,9.6401,9.6259,9.633,42200.0
2010-06-09 13:45:00,13.61,13.63,13.58,13.6,88200.0,9.633,9.6471,9.6118,9.6259,88200.0
2010-06-09 13:50:00,13.61,13.62,13.6,13.62,71600.0,9.633,9.6401,9.6259,9.6401,71600.0
2010-06-09 13:55:00,13.62,13.63,13.6,13.63,63400.0,9.6401,9.6471,9.6259,9.6471,63400.0
2010-06-09 14:00:00,13.63,13.66,13.6,13.6,59400.0,9.6471,9.6684,9.6259,9.6259,59400.0
2010-06-09 14:05:00,13.6,13.6,13.52,13.52,141800.0,9.6259,9.6259,9.5693,9.5693,141800.0
2010-06-09 14:10:00,13.52,13.58,13.52,13.58,93000.0,9.5693,9.6118,9.5693,9.6118,93000.0
2010-06-09 14:15:00,13.59,13.63,13.56,13.63,112600.0,9.6188,9.6471,9.5976,9.6471,112600.0
2010-06-09 14:20:00,13.62,13.62,13.57,13.6,62800.0,9.6401,9.6401,9.6047,9.6259,62800.0
2010-06-09 14:25:00,13.61,13.69,13.6,13.68,58200.0,9.633,9.6896,9.6259,9.6825,58200.0
2010-06-09 14:30:00,13.69,13.7,13.67,13.68,46200.0,9.6896,9.6967,9.6755,9.6825,46200.0
2010-06-09 14:35:00,13.68,13.72,13.68,13.72,87600.0,9.6825,9.7108,9.6825,9.7108,87600.0
2010-06-09 14:40:00,13.71,13.71,13.65,13.65,63000.0,9.7038,9.7038,9.6613,9.6613,63000.0
2010-06-09 14:45:00,13.65,13.68,13.61,13.63,50000.0,9.6613,9.6825,9.633,9.6471,50000.0
2010-06-09 14:50:00,13.63,13.63,13.58,13.58,34600.0,9.6471,9.6471,9.6118,9.6118,34600.0
2010-06-09 14:55:00,13.59,13.6,13.49,13.5,65000.0,9.6188,9.6259,9.548,9.5551,65000.0
2010-06-09 15:00:00,13.49,13.56,13.49,13.54,59600.0,9.548,9.5976,9.548,9.5834,59600.0
2010-06-09 15:05:00,13.54,13.58,13.53,13.57,52200.0,9.5834,9.6118,9.5764,9.6047,52200.0
2010-06-09 15:10:00,13.57,13.57,13.49,13.51,59000.0,9.6047,9.6047,9.548,9.5622,59000.0
2010-06-09 15:15:00,13.51,13.51,13.46,13.46,161200.0,9.5622,9.5622,9.5268,9.5268,161200.0
2010-06-09 15:20:00,13.46,13.47,13.43,13.45,112400.0,9.5268,9.5339,9.5056,9.5197,112400.0
2010-06-09 15:25:00,13.46,13.47,13.42,13.47,174400.0,9.5268,9.5339,9.4985,9.5339,174400.0
2010-06-09 15:30:00,13.47,13.48,13.42,13.42,151800.0,9.5339,9.541,9.4985,9.4985,151800.0
2010-06-09 15:35:00,13.42,13.44,13.35,13.36,147600.0,9.4985,9.5127,9.449,9.456,147600.0
2010-06-09 15:40:00,13.37,13.4,13.34,13.36,160800.0,9.4631,9.4843,9.4419,9.456,160800.0
2010-06-09 15:45:00,13.37,13.38,13.31,13.34,183000.0,9.4631,9.4702,9.4206,9.4419,183000.0
2010-06-09 15:50:00,13.34,13.36,13.31,13.34,149800.0,9.4419,9.456,9.4206,9.4419,149800.0
2010-06-09 15:55:00,13.34,13.46,13.31,13.46,596600.0,9.4419,9.5268,9.4206,9.5268,596600.0
2010-06-10 09:30:00,13.65,13.71,13.62,13.63,51200.0,9.6613,9.7038,9.6401,9.6471,51200.0
2010-06-10 09:35:00,13.63,13.71,13.58,13.65,68200.0,9.6471,9.7038,9.6118,9.6613,68200.0
2010-06-10 09:40:00,13.65,13.66,13.61,13.63,30400.0,9.6613,9.6684,9.633,9.6471,30400.0
2010-06-10 09:45:00,13.63,13.74,13.63,13.72,101800.0,9.6471,9.725,9.6471,9.7108,101800.0
2010-06-10 09:50:00,13.72,13.81,13.71,13.76,70000.0,9.7108,9.7745,9.7038,9.7392,70000.0
2010-06-10 09:55:00,13.76,13.79,13.74,13.77,103200.0,9.7392,9.7604,9.725,9.7462,103200.0
2010-06-10 10:00:00,13.79,13.85,13.78,13.81,62600.0,9.7604,9.8029,9.7533,9.7745,62600.0
2010-06-10 10:05:00,13.81,13.84,13.78,13.8,62000.0,9.7745,9.7958,9.7533,9.7675,62000.0
2010-06-10 10:10:00,13.8,13.81,13.77,13.77,53000.0,9.7675,9.7745,9.7462,9.7462,53000.0
2010-06-10 10:15:00,13.77,13.78,13.75,13.76,64200.0,9.7462,9.7533,9.7321,9.7392,64200.0
2010-06-10 10:20:00,13.76,13.76,13.68,13.68,96400.0,9.7392,9.7392,9.6825,9.6825,96400.0
2010-06-10 10:25:00,13.69,13.72,13.65,13.71,42000.0,9.6896,9.7108,9.6613,9.7038,42000.0
2010-06-10 10:30:00,13.72,13.76,13.71,13.74,28000.0,9.7108,9.7392,9.7038,9.725,28000.0
2010-06-10 10:35:00,13.74,13.77,13.71,13.74,41800.0,9.725,9.7462,9.7038,9.725,41800.0
2010-06-10 10:40:00,13.74,13.74,13.7,13.72,111200.0,9.725,9.725,9.6967,9.7108,111200.0
2010-06-10 10:45:00,13.72,13.74,13.7,13.72,31800.0,9.7108,9.725,9.6967,9.7108,31800.0
2010-06-10 10:50:00,13.72,13.76,13.72,13.75,46000.0,9.7108,9.7392,9.7108,9.7321,46000.0
2010-06-10 10:55:00,13.74,13.77,13.72,13.75,57600.0,9.725,9.7462,9.7108,9.7321,57600.0
2010-06-10 11:00:00,13.76,13.83,13.74,13.81,78000.0,9.7392,9.7887,9.725,9.7745,78000.0
2010-06-10 11:05:00,13.81,13.84,13.81,13.82,38000.0,9.7745,9.7958,9.7745,9.7816,38000.0
2010-06-10 11:10:00,13.81,13.86,13.81,13.85,27400.0,9.7745,9.8099,9.7745,9.8029,27400.0
2010-06-10 11:15:00,13.85,13.88,13.85,13.86,40800.0,9.8029,9.8241,9.8029,9.8099,40800.0
2010-06-10 11:20:00,13.85,13.88,13.84,13.87,19000.0,9.8029,9.8241,9.7958,9.817,19000.0
2010-06-10 11:25:00,13.87,13.87,13.81,13.82,38200.0,9.817,9.817,9.7745,9.7816,38200.0
2010-06-10 11:30:00,13.81,13.81,13.77,13.77,41600.0,9.7745,9.7745,9.7462,9.7462,41600.0
2010-06-10 11:35:00,13.77,13.8,13.74,13.8,38000.0,9.7462,9.7675,9.725,9.7675,38000.0
2010-06-10 11:40:00,13.8,13.88,13.75,13.76,103400.0,9.7675,9.8241,9.7321,9.7392,103400.0
2010-06-10 11:45:00,13.76,13.8,13.75,13.78,37200.0,9.7392,9.7675,9.7321,9.7533,37200.0
2010-06-10 11:50:00,13.79,13.81,13.76,13.81,46800.0,9.7604,9.7745,9.7392,9.7745,46800.0
2010-06-10 11:55:00,13.8,13.82,13.79,13.8,31600.0,9.7675,9.7816,9.7604,9.7675,31600.0
2010-06-10 12:00:00,13.8,13.81,13.75,13.75,43800.0,9.7675,9.7745,9.7321,9.7321,43800.0
2010-06-10 12:05:00,13.75,13.79,13.74,13.76,45000.0,9.7321,9.7604,9.725,9.7392,45000.0
2010-06-10 12:10:00,13.77,13.8,13.77,13.79,30800.0,9.7462,9.7675,9.7462,9.7604,30800.0
2010-06-10 12:15:00,13.79,13.81,13.76,13.76,38400.0,9.7604,9.7745,9.7392,9.7392,38400.0
2010-06-10 12:20:00,13.77,13.8,13.74,13.75,69800.0,9.7462,9.7675,9.725,9.7321,69800.0
2010-06-10 12:25:00,13.76,13.78,13.75,13.76,56000.0,9.7392,9.7533,9.7321,9.7392,56000.0
2010-06-10 12:30:00,13.76,13.81,13.75,13.75,32600.0,9.7392,9.7745,9.7321,9.7321,32600.0
2010-06-10 12:35:00,13.76,13.78,13.74,13.77,57800.0,9.7392,9.7533,9.725,9.7462,57800.0
2010-06-10 12:40:00,13.78,13.79,13.75,13.75,68200.0,9.7533,9.7604,9.7321,9.7321,68200.0
2010-06-10 12:45:00,13.76,13.76,13.7,13.72,82800.0,9.7392,9.7392,9.6967,9.7108,82800.0
2010-06-10 12:50:00,13.71,13.76,13.71,13.74,50400.0,9.7038,9.7392,9.7038,9.725,50400.0
2010-06-10 12:55:00,13.74,13.74,13.7,13.74,45400.0,9.725,9.725,9.6967,9.725,45400.0
2010-06-10 13:00:00,13.74,13.74,13.69,13.71,45400.0,9.725,9.725,9.6896,9.7038,45400.0
2010-06-10 13:05:00,13.71,13.72,13.68,13.7,52000.0,9.7038,9.7108,9.6825,9.6967,52000.0
2010-06-10 13:10:00,13.7,13.75,13.69,13.74,36800.0,9.6967,9.7321,9.6896,9.725,36800.0
2010-06-10 13:15:00,13.74,13.74,13.69,13.69,46600.0,9.725,9.725,9.6896,9.6896,46600.0
2010-06-10 13:20:00,13.7,13.7,13.68,13.68,19800.0,9.6967,9.6967,9.6825,9.6825,19800.0
2010-06-10 13:25:00,13.68,13.73,13.67,13.72,17000.0,9.6825,9.7179,9.6755,9.7108,17000.0
2010-06-10 13:30:00,13.72,13.75,13.71,13.75,28600.0,9.7108,9.7321,9.7038,9.7321,28600.0
2010-06-10 13:35:00,13.74,13.76,13.72,13.74,28400.0,9.725,9.7392,9.7108,9.725,28400.0
2010-06-10 13:40:00,13.75,13.75,13.73,13.73,15000.0,9.7321,9.7321,9.7179,9.7179,15000.0
2010-06-10 13:45:00,13.73,13.8,13.73,13.8,40200.0,9.7179,9.7675,9.7179,9.7675,40200.0
2010-06-10 13:50:00,13.8,13.8,13.73,13.74,42600.0,9.7675,9.7675,9.7179,9.725,42600.0
2010-06-10 13:55:00,13.74,13.74,13.72,13.74,38200.0,9.725,9.725,9.7108,9.725,38200.0
2010-06-10 14:00:00,13.74,13.74,13.72,13.74,36200.0,9.725,9.725,9.7108,9.725,36200.0
2010-06-10 14:05:00,13.74,13.74,13.69,13.7,20800.0,9.725,9.725,9.6896,9.6967,20800.0
2010-06-10 14:10:00,13.7,13.72,13.7,13.72,22800.0,9.6967,9.7108,9.6967,9.7108,22800.0
2010-06-10 14:15:00,13.72,13.77,13.72,13.75,29200.0,9.7108,9.7462,9.7108,9.7321,29200.0
2010-06-10 14:20:00,13.75,13.78,13.75,13.77,15600.0,9.7321,9.7533,9.7321,9.7462,15600.0
2010-06-10 14:25:00,13.76,13.79,13.76,13.78,22600.0,9.7392,9.7604,9.7392,9.7533,22600.0
2010-06-10 14:30:00,13.79,13.84,13.79,13.84,42200.0,9.7604,9.7958,9.7604,9.7958,42200.0
2010-06-10 14:35:00,13.84,13.88,13.84,13.85,61400.0,9.7958,9.8241,9.7958,9.8029,61400.0
2010-06-10 14:40:00,13.85,13.9,13.85,13.9,39800.0,9.8029,9.8382,9.8029,9.8382,39800.0
2010-06-10 14:45:00,13.9,13.9,13.86,13.88,48400.0,9.8382,9.8382,9.8099,9.8241,48400.0
2010-06-10 14:50:00,13.88,13.88,13.86,13.88,21800.0,9.8241,9.8241,9.8099,9.8241,21800.0
2010-06-10 14:55:00,13.88,13.9,13.85,13.85,50000.0,9.8241,9.8382,9.8029,9.8029,50000.0
2010-06-10 15:00:00,13.85,13.88,13.84,13.85,75800.0,9.8029,9.8241,9.7958,9.8029,75800.0
2010-06-10 15:05:00,13.85,13.9,13.85,13.88,86600.0,9.8029,9.8382,9.8029,9.8241,86600.0
2010-06-10 15:10:00,13.88,13.9,13.86,13.88,66800.0,9.8241,9.8382,9.8099,9.8241,66800.0
2010-06-10 15:15:00,13.88,13.94,13.87,13.94,73800.0,9.8241,9.8666,9.817,9.8666,73800.0
2010-06-10 15:20:00,13.94,13.94,13.9,13.92,94400.0,9.8666,9.8666,9.8382,9.8524,94400.0
2010-06-10 15:25:00,13.91,13.92,13.89,13.9,70600.0,9.8453,9.8524,9.8312,9.8382,70600.0
2010-06-10 15:30:00,13.89,13.92,13.87,13.88,99400.0,9.8312,9.8524,9.817,9.8241,99400.0
2010-06-10 15:35:00,13.88,13.9,13.87,13.87,118400.0,9.8241,9.8382,9.817,9.817,118400.0
2010-06-10 15:40:00,13.87,13.92,13.87,13.91,106200.0,9.817,9.8524,9.817,9.8453,106200.0
2010-06-10 15:45:00,13.91,13.92,13.87,13.87,190400.0,9.8453,9.8524,9.817,9.817,190400.0
2010-06-10 15:50:00,13.87,13.92,13.87,13.9,163000.0,9.817,9.8524,9.817,9.8382,163000.0
2010-06-10 15:55:00,13.9,13.92,13.89,13.92,346200.0,9.8382,9.8524,9.8312,9.8524,346200.0
2010-06-11 09:30:00,13.7,13.78,13.67,13.72,71400.0,9.6967,9.7533,9.6755,9.7108,71400.0
2010-06-11 09:35:00,13.71,13.78,13.69,13.77,36800.0,9.7038,9.7533,9.6896,9.7462,36800.0
2010-06-11 09:40:00,13.77,13.89,13.77,13.87,32200.0,9.7462,9.8312,9.7462,9.817,32200.0
2010-06-11 09:45:00,13.86,13.87,13.8,13.8,10800.0,9.8099,9.817,9.7675,9.7675,10800.0
2010-06-11 09:50:00,13.8,13.88,13.8,13.88,39200.0,9.7675,9.8241,9.7675,9.8241,39200.0
2010-06-11 09:55:00,13.88,14.02,13.87,14.01,51000.0,9.8241,9.9232,9.817,9.9161,51000.0
2010-06-11 10:00:00,13.99,14.01,13.92,13.97,40000.0,9.9019,9.9161,9.8524,9.8878,40000.0
2010-06-11 10:05:00,13.97,14.08,13.94,14.06,47800.0,9.8878,9.9656,9.8666,9.9515,47800.0
2010-06-11 10:10:00,14.07,14.11,14.02,14.04,46400.0,9.9586,9.9869,9.9232,9.9373,46400.0
2010-06-11 10:15:00,14.04,14.06,13.92,13.99,48200.0,9.9373,9.9515,9.8524,9.9019,48200.0
2010-06-11 10:20:00,13.99,14.08,13.99,14.08,44800.0,9.9019,9.9656,9.9019,9.9656,44800.0
2010-06-11 10:25:00,14.06,14.08,14.01,14.08,17200.0,9.9515,9.9656,9.9161,9.9656,17200.0
2010-06-11 10:30:00,14.06,14.1,14.03,14.06,27600.0,9.9515,9.9798,9.9303,9.9515,27600.0
2010-06-11 10:35:00,14.05,14.05,13.96,13.97,47800.0,9.9444,9.9444,9.8807,9.8878,47800.0
2010-06-11 10:40:00,13.98,13.99,13.9,13.93,95800.0,9.8949,9.9019,9.8382,9.8595,95800.0
2010-06-11 10:45:00,13.92,13.94,13.88,13.9,32800.0,9.8524,9.8666,9.8241,9.8382,32800.0
2010-06-11 10:50:00,13.9,13.9,13.84,13.85,32600.0,9.8382,9.8382,9.7958,9.8029,32600.0
2010-06-11 10:55:00,13.85,13.86,13.79,13.79,75000.0,9.8029,9.8099,9.7604,9.7604,75000.0
2010-06-11 11:00:00,13.79,13.8,13.75,13.77,57400.0,9.7604,9.7675,9.7321,9.7462,57400.0
2010-06-11 11:05:00,13.77,13.77,13.71,13.71,66800.0,9.7462,9.7462,9.7038,9.7038,66800.0
2010-06-11 11:10:00,13.71,13.71,13.65,13.65,50600.0,9.7038,9.7038,9.6613,9.6613,50600.0
2010-06-11 11:15:00,13.65,13.67,13.61,13.63,93400.0,9.6613,9.6755,9.633,9.6471,93400.0
2010-06-11 11:20:00,13.63,13.63,13.56,13.59,82800.0,9.6471,9.6471,9.5976,9.6188,82800.0
2010-06-11 11:25:00,13.59,13.61,13.56,13.56,85600.0,9.6188,9.633,9.5976,9.5976,85600.0
2010-06-11 11:30:00,13.58,13.63,13.57,13.62,104600.0,9.6118,9.6471,9.6047,9.6401,104600.0
2010-06-11 11:35:00,13.62,13.63,13.59,13.59,81600.0,9.6401,9.6471,9.6188,9.6188,81600.0
2010-06-11 11:40:00,13.6,13.61,13.59,13.6,49800.0,9.6259,9.633,9.6188,9.6259,49800.0
2010-06-11 11:45:00,13.59,13.63,13.59,13.6,46200.0,9.6188,9.6471,9.6188,9.6259,46200.0
2010-06-11 11:50:00,13.6,13.64,13.59,13.61,38400.0,9.6259,9.6542,9.6188,9.633,38400.0
2010-06-11 11:55:00,13.61,13.62,13.58,13.6,48600.0,9.633,9.6401,9.6118,9.6259,48600.0
2010-06-11 12:00:00,13.6,13.6,13.58,13.59,33800.0,9.6259,9.6259,9.6118,9.6188,33800.0
2010-06-11 12:05:00,13.59,13.61,13.58,13.6,31400.0,9.6188,9.633,9.6118,9.6259,31400.0
2010-06-11 12:10:00,13.6,13.61,13.56,13.6,50600.0,9.6259,9.633,9.5976,9.6259,50600.0
2010-06-11 12:15:00,13.6,13.61,13.56,13.59,39000.0,9.6259,9.633,9.5976,9.6188,39000.0
2010-06-11 12:20:00,13.59,13.59,13.55,13.55,40400.0,9.6188,9.6188,9.5905,9.5905,40400.0
2010-06-11 12:25:00,13.56,13.56,13.52,13.55,28600.0,9.5976,9.5976,9.5693,9.5905,28600.0
2010-06-11 12:30:00,13.55,13.55,13.49,13.53,38800.0,9.5905,9.5905,9.548,9.5764,38800.0
2010-06-11 12:35:00,13.52,13.52,13.47,13.49,35600.0,9.5693,9.5693,9.5339,9.548,35600.0
2010-06-11 12:40:00,13.49,13.55,13.49,13.53,104600.0,9.548,9.5905,9.548,9.5764,104600.0
2010-06-11 12:45:00,13.52,13.55,13.52,13.53,20000.0,9.5693,9.5905,9.5693,9.5764,20000.0
2010-06-11 12:50:00,13.53,13.54,13.51,13.52,21200.0,9.5764,9.5834,9.5622,9.5693,21200.0
2010-06-11 12:55:00,13.51,13.52,13.49,13.51,37400.0,9.5622,9.5693,9.548,9.5622,37400.0
2010-06-11 13:00:00,13.51,13.54,13.51,13.53,38200.0,9.5622,9.5834,9.5622,9.5764,38200.0
2010-06-11 13:05:00,13.52,13.58,13.52,13.56,28200.0,9.5693,9.6118,9.5693,9.5976,28200.0
2010-06-11 13:10:00,13.56,13.59,13.56,13.59,16400.0,9.5976,9.6188,9.5976,9.6188,16400.0
2010-06-11 13:15:00,13.58,13.59,13.56,13.56,34600.0,9.6118,9.6188,9.5976,9.5976,34600.0
2010-06-11 13:20:00,13.56,13.58,13.54,13.55,109800.0,9.5976,9.6118,9.5834,9.5905,109800.0
2010-06-11 13:25:00,13.55,13.56,13.54,13.56,163400.0,9.5905,9.5976,9.5834,9.5976,163400.0
2010-06-11 13:30:00,13.56,13.6,13.56,13.58,27600.0,9.5976,9.6259,9.5976,9.6118,27600.0
2010-06-11 13:35:00,13.59,13.59,13.53,13.56,67400.0,9.6188,9.6188,9.5764,9.5976,67400.0
2010-06-11 13:40:00,13.56,13.56,13.51,13.52,30200.0,9.5976,9.5976,9.5622,9.5693,30200.0
2010-06-11 13:45:00,13.52,13.52,13.49,13.49,30400.0,9.5693,9.5693,9.548,9.548,30400.0
2010-06-11 13:50:00,13.49,13.49,13.42,13.44,64400.0,9.548,9.548,9.4985,9.5127,64400.0
2010-06-11 13:55:00,13.45,13.47,13.44,13.45,28600.0,9.5197,9.5339,9.5127,9.5197,28600.0
2010-06-11 14:00:00,13.45,13.48,13.42,13.47,139200.0,9.5197,9.541,9.4985,9.5339,139200.0
2010-06-11 14:05:00,13.47,13.49,13.46,13.47,24400.0,9.5339,9.548,9.5268,9.5339,24400.0
2010-06-11 14:10:00,13.47,13.49,13.45,13.45,38200.0,9.5339,9.548,9.5197,9.5197,38200.0
2010-06-11 14:15:00,13.44,13.46,13.4,13.42,33400.0,9.5127,9.5268,9.4843,9.4985,33400.0
2010-06-11 14:20:00,13.41,13.44,13.41,13.43,15200.0,9.4914,9.5127,9.4914,9.5056,15200.0
2010-06-11 14:25:00,13.43,13.44,13.42,13.44,17000.0,9.5056,9.5127,9.4985,9.5127,17000.0
2010-06-11 14:30:00,13.45,13.47,13.44,13.47,56400.0,9.5197,9.5339,9.5127,9.5339,56400.0
2010-06-11 14:35:00,13.47,13.49,13.46,13.47,130000.0,9.5339,9.548,9.5268,9.5339,130000.0
2010-06-11 14:40:00,13.48,13.48,13.45,13.47,60400.0,9.541,9.541,9.5197,9.5339,60400.0
2010-06-11 14:45:00,13.47,13.53,13.47,13.49,59000.0,9.5339,9.5764,9.5339,9.548,59000.0
2010-06-11 14:50:00,13.49,13.52,13.47,13.47,35600.0,9.548,9.5693,9.5339,9.5339,35600.0
2010-06-11 14:55:00,13.47,13.49,13.46,13.48,66200.0,9.5339,9.548,9.5268,9.541,66200.0
2010-06-11 15:00:00,13.49,13.52,13.49,13.51,43000.0,9.548,9.5693,9.548,9.5622,43000.0
2010-06-11 15:05:00,13.51,13.52,13.49,13.49,43200.0,9.5622,9.5693,9.548,9.548,43200.0
2010-06-11 15:10:00,13.49,13.49,13.46,13.48,173800.0,9.548,9.548,9.5268,9.541,173800.0
2010-06-11 15:15:00,13.48,13.52,13.48,13.51,62400.0,9.541,9.5693,9.541,9.5622,62400.0
2010-06-11 15:20:00,13.51,13.52,13.49,13.51,48800.0,9.5622,9.5693,9.548,9.5622,48800.0
2010-06-11 15:25:00,13.52,13.58,13.52,13.55,74600.0,9.5693,9.6118,9.5693,9.5905,74600.0
2010-06-11 15:30:00,13.54,13.58,13.52,13.58,37400.0,9.5834,9.6118,9.5693,9.6118,37400.0
2010-06-11 15:35:00,13.58,13.6,13.56,13.6,92400.0,9.6118,9.6259,9.5976,9.6259,92400.0
2010-06-11 15:40:00,13.6,13.65,13.6,13.65,160600.0,9.6259,9.6613,9.6259,9.6613,160600.0
2010-06-11 15:45:00,13.64,13.69,13.61,13.68,209600.0,9.6542,9.6896,9.633,9.6825,209600.0
2010-06-11 15:50:00,13.68,13.69,13.65,13.67,139000.0,9.6825,9.6896,9.6613,9.6755,139000.0
2010-06-11 15:55:00,13.67,13.69,13.64,13.66,268400.0,9.6755,9.6896,9.6542,9.6684,268400.0
2010-06-14 09:30:00,13.78,14.01,13.78,13.98,27400.0,9.7533,9.9161,9.7533,9.8949,27400.0
2010-06-14 09:35:00,13.97,13.97,13.83,13.94,29800.0,9.8878,9.8878,9.7887,9.8666,29800.0
2010-06-14 09:40:00,13.93,13.95,13.83,13.94,26600.0,9.8595,9.8736,9.7887,9.8666,26600.0
2010-06-14 09:45:00,13.94,13.99,13.92,13.99,32800.0,9.8666,9.9019,9.8524,9.9019,32800.0
2010-06-14 09:50:00,13.99,14.01,13.95,13.97,26800.0,9.9019,9.9161,9.8736,9.8878,26800.0
2010-06-14 09:55:00,13.97,14.09,13.97,14.09,57000.0,9.8878,9.9727,9.8878,9.9727,57000.0
2010-06-14 10:00:00,14.09,14.11,14.06,14.07,38800.0,9.9727,9.9869,9.9515,9.9586,38800.0
2010-06-14 10:05:00,14.06,14.11,14.04,14.1,81600.0,9.9515,9.9869,9.9373,9.9798,81600.0
2010-06-14 10:10:00,14.11,14.19,14.1,14.17,35800.0,9.9869,10.0435,9.9798,10.0293,35800.0
2010-06-14 10:15:00,14.15,14.2,14.11,14.2,54200.0,10.0152,10.0506,9.9869,10.0506,54200.0
2010-06-14 10:20:00,14.19,14.22,14.17,14.21,26600.0,10.0435,10.0647,10.0293,10.0577,26600.0
2010-06-14 10:25:00,14.21,14.22,14.18,14.21,75000.0,10.0577,10.0647,10.0364,10.0577,75000.0
2010-06-14 10:30:00,14.22,14.22,14.13,14.17,52400.0,10.0647,10.0647,10.001,10.0293,52400.0
2010-06-14 10:35:00,14.13,14.14,14.09,14.09,57600.0,10.001,10.0081,9.9727,9.9727,57600.0
2010-06-14 10:40:00,14.1,14.12,14.08,14.08,27200.0,9.9798,9.994,9.9656,9.9656,27200.0
2010-06-14 10:45:00,14.09,14.13,14.08,14.1,23000.0,9.9727,10.001,9.9656,9.9798,23000.0
2010-06-14 10:50:00,14.1,14.13,14.09,14.11,42000.0,9.9798,10.001,9.9727,9.9869,42000.0
2010-06-14 10:55:00,14.11,14.17,14.11,14.16,68400.0,9.9869,10.0293,9.9869,10.0223,68400.0
2010-06-14 11:00:00,14.16,14.22,14.15,14.22,74400.0,10.0223,10.0647,10.0152,10.0647,74400.0
2010-06-14 11:05:00,14.22,14.26,14.22,14.25,43600.0,10.0647,10.093,10.0647,10.086,43600.0
2010-06-14 11:10:00,14.25,14.29,14.24,14.28,11600.0,10.086,10.1143,10.0789,10.1072,11600.0
2010-06-14 11:15:00,14.28,14.3,14.26,14.28,29600.0,10.1072,10.1214,10.093,10.1072,29600.0
2010-06-14 11:20:00,14.28,14.35,14.27,14.31,40400.0,10.1072,10.1567,10.1001,10.1284,40400.0
2010-06-14 11:25:00,14.31,14.34,14.3,14.31,64600.0,10.1284,10.1497,10.1214,10.1284,64600.0
2010-06-14 11:30:00,14.31,14.33,14.28,14.33,47200.0,10.1284,10.1426,10.1072,10.1426,47200.0
2010-06-14 11:35:00,14.33,14.33,14.31,14.33,12600.0,10.1426,10.1426,10.1284,10.1426,12600.0
2010-06-14 11:40:00,14.32,14.35,14.32,14.33,14600.0,10.1355,10.1567,10.1355,10.1426,14600.0
2010-06-14 11:45:00,14.33,14.33,14.3,14.31,13200.0,10.1426,10.1426,10.1214,10.1284,13200.0
2010-06-14 11:50:00,14.3,14.31,14.29,14.3,18400.0,10.1214,10.1284,10.1143,10.1214,18400.0
2010-06-14 11:55:00,14.29,14.31,14.28,14.28,14400.0,10.1143,10.1284,10.1072,10.1072,14400.0
2010-06-14 12:00:00,14.28,14.33,14.27,14.3,14200.0,10.1072,10.1426,10.1001,10.1214,14200.0
2010-06-14 12:05:00,14.29,14.31,14.26,14.28,20600.0,10.1143,10.1284,10.093,10.1072,20600.0
2010-06-14 12:10:00,14.28,14.3,14.26,14.3,7200.0,10.1072,10.1214,10.093,10.1214,7200.0
2010-06-14 12:15:00,14.3,14.3,14.27,14.28,24000.0,10.1214,10.1214,10.1001,10.1072,24000.0
2010-06-14 12:20:00,14.28,14.3,14.27,14.28,60800.0,10.1072,10.1214,10.1001,10.1072,60800.0
2010-06-14 12:25:00,14.27,14.28,14.23,14.24,29200.0,10.1001,10.1072,10.0718,10.0789,29200.0
2010-06-14 12:30:00,14.24,14.25,14.24,14.24,19600.0,10.0789,10.086,10.0789,10.0789,19600.0
2010-06-14 12:35:00,14.24,14.24,14.2,14.21,29800.0,10.0789,10.0789,10.0506,10.0577,29800.0
2010-06-14 12:40:00,14.21,14.23,14.21,14.22,21200.0,10.0577,10.0718,10.0577,10.0647,21200.0
2010-06-14 12:45:00,14.22,14.24,14.22,14.22,16800.0,10.0647,10.0789,10.0647,10.0647,16800.0
2010-06-14 12:50:00,14.21,14.22,14.19,14.22,14400.0,10.0577,10.0647,10.0435,10.0647,14400.0
2010-06-14 12:55:00,14.22,14.23,14.17,14.17,25800.0,10.0647,10.0718,10.0293,10.0293,25800.0
2010-06-14 13:00:00,14.18,14.21,14.17,14.18,39200.0,10.0364,10.0577,10.0293,10.0364,39200.0
2010-06-14 13:05:00,14.19,14.21,14.15,14.18,49000.0,10.0435,10.0577,10.0152,10.0364,49000.0
2010-06-14 13:10:00,14.17,14.21,14.12,14.13,70000.0,10.0293,10.0577,9.994,10.001,70000.0
2010-06-14 13:15:00,14.13,14.15,14.11,14.13,57600.0,10.001,10.0152,9.9869,10.001,57600.0
2010-06-14 13:20:00,14.13,14.15,14.11,14.15,66600.0,10.001,10.0152,9.9869,10.0152,66600.0
2010-06-14 13:25:00,14.15,14.16,14.13,14.13,55800.0,10.0152,10.0223,10.001,10.001,55800.0
2010-06-14 13:30:00,14.13,14.16,14.13,14.16,37600.0,10.001,10.0223,10.001,10.0223,37600.0
2010-06-14 13:35:00,14.16,14.2,14.14,14.17,31200.0,10.0223,10.0506,10.0081,10.0293,31200.0
2010-06-14 13:40:00,14.18,14.2,14.18,14.19,11400.0,10.0364,10.0506,10.0364,10.0435,11400.0
2010-06-14 13:45:00,14.2,14.2,14.15,14.15,12000.0,10.0506,10.0506,10.0152,10.0152,12000.0
2010-06-14 13:50:00,14.15,14.15,14.11,14.14,59000.0,10.0152,10.0152,9.9869,10.0081,59000.0
2010-06-14 13:55:00,14.15,14.15,14.08,14.08,36400.0,10.0152,10.0152,9.9656,9.9656,36400.0
2010-06-14 14:00:00,14.08,14.1,14.05,14.09,39400.0,9.9656,9.9798,9.9444,9.9727,39400.0
2010-06-14 14:05:00,14.09,14.1,14.07,14.08,30400.0,9.9727,9.9798,9.9586,9.9656,30400.0
2010-06-14 14:10:00,14.08,14.11,14.08,14.08,25400.0,9.9656,9.9869,9.9656,9.9656,25400.0
2010-06-14 14:15:00,14.07,14.08,13.99,14.05,37400.0,9.9586,9.9656,9.9019,9.9444,37400.0
2010-06-14 14:20:00,14.05,14.08,14.04,14.06,68200.0,9.9444,9.9656,9.9373,9.9515,68200.0
2010-06-14 14:25:00,14.06,14.07,14.04,14.06,27000.0,9.9515,9.9586,9.9373,9.9515,27000.0
2010-06-14 14:30:00,14.06,14.07,14.03,14.05,36400.0,9.9515,9.9586,9.9303,9.9444,36400.0
2010-06-14 14:35:00,14.05,14.06,14.02,14.05,21000.0,9.9444,9.9515,9.9232,9.9444,21000.0
2010-06-14 14:40:00,14.05,14.09,14.03,14.09,43600.0,9.9444,9.9727,9.9303,9.9727,43600.0
2010-06-14 14:45:00,14.09,14.12,14.09,14.12,31000.0,9.9727,9.994,9.9727,9.994,31000.0
2010-06-14 14:50:00,14.12,14.13,14.11,14.13,29000.0,9.994,10.001,9.9869,10.001,29000.0
2010-06-14 14:55:00,14.12,14.13,14.08,14.09,38400.0,9.994,10.001,9.9656,9.9727,38400.0
2010-06-14 15:00:00,14.09,14.11,14.06,14.06,37200.0,9.9727,9.9869,9.9515,9.9515,37200.0
2010-06-14 15:05:00,14.06,14.12,14.05,14.12,85400.0,9.9515,9.994,9.9444,9.994,85400.0
2010-06-14 15:10:00,14.12,14.12,14.09,14.1,45400.0,9.994,9.994,9.9727,9.9798,45400.0
2010-06-14 15:15:00,14.1,14.15,14.1,14.12,46400.0,9.9798,10.0152,9.9798,9.994,46400.0
2010-06-14 15:20:00,14.12,14.13,14.08,14.1,40000.0,9.994,10.001,9.9656,9.9798,40000.0
2010-06-14 15:25:00,14.1,14.12,14.06,14.1,47800.0,9.9798,9.994,9.9515,9.9798,47800.0
2010-06-14 15:30:00,14.1,14.11,14.01,14.01,75000.0,9.9798,9.9869,9.9161,9.9161,75000.0
2010-06-14 15:35:00,14.01,14.01,13.95,13.99,90400.0,9.9161,9.9161,9.8736,9.9019,90400.0
2010-06-14 15:40:00,13.98,14.0,13.93,13.93,281200.0,9.8949,9.909,9.8595,9.8595,281200.0
2010-06-14 15:45:00,13.93,13.99,13.92,13.97,209400.0,9.8595,9.9019,9.8524,9.8878,209400.0
2010-06-14 15:50:00,13.96,13.98,13.87,13.94,234600.0,9.8807,9.8949,9.817,9.8666,234600.0
2010-06-14 15:55:00,13.94,13.97,13.94,13.97,227800.0,9.8666,9.8878,9.8666,9.8878,227800.0
2010-06-15 09:30:00,14.13,14.2,14.1,14.11,135000.0,10.001,10.0506,9.9798,9.9869,135000.0
2010-06-15 09:35:00,14.12,14.23,14.02,14.21,59800.0,9.994,10.0718,9.9232,10.0577,59800.0
2010-06-15 09:40:00,14.22,14.24,14.19,14.23,38600.0,10.0647,10.0789,10.0435,10.0718,38600.0
2010-06-15 09:45:00,14.24,14.24,14.2,14.21,96200.0,10.0789,10.0789,10.0506,10.0577,96200.0
2010-06-15 09:50:00,14.2,14.23,14.18,14.19,100200.0,10.0506,10.0718,10.0364,10.0435,100200.0
2010-06-15 09:55:00,14.2,14.24,14.16,14.19,67800.0,10.0506,10.0789,10.0223,10.0435,67800.0
2010-06-15 10:00:00,14.16,14.21,14.05,14.08,98200.0,10.0223,10.0577,9.9444,9.9656,98200.0
2010-06-15 10:05:00,14.06,14.12,14.01,14.02,20200.0,9.9515,9.994,9.9161,9.9232,20200.0
2010-06-15 10:10:00,13.99,14.15,13.88,13.93,98600.0,9.9019,10.0152,9.8241,9.8595,98600.0
2010-06-15 10:15:00,13.91,13.96,13.88,13.88,54400.0,9.8453,9.8807,9.8241,9.8241,54400.0
2010-06-15 10:20:00,13.88,13.92,13.87,13.89,50600.0,9.8241,9.8524,9.817,9.8312,50600.0
2010-06-15 10:25:00,13.9,14.01,13.9,13.97,30200.0,9.8382,9.9161,9.8382,9.8878,30200.0
2010-06-15 10:30:00,13.97,14.0,13.95,13.99,35000.0,9.8878,9.909,9.8736,9.9019,35000.0
2010-06-15 10:35:00,13.99,14.01,13.97,13.99,10000.0,9.9019,9.9161,9.8878,9.9019,10000.0
2010-06-15 10:40:00,13.98,14.02,13.98,14.01,16800.0,9.8949,9.9232,9.8949,9.9161,16800.0
2010-06-15 10:45:00,14.0,14.02,13.97,14.01,9600.0,9.909,9.9232,9.8878,9.9161,9600.0
2010-06-15 10:50:00,13.99,14.04,13.98,14.04,11200.0,9.9019,9.9373,9.8949,9.9373,11200.0
2010-06-15 10:55:00,14.03,14.06,14.03,14.05,17400.0,9.9303,9.9515,9.9303,9.9444,17400.0
2010-06-15 11:00:00,14.05,14.07,14.04,14.05,13200.0,9.9444,9.9586,9.9373,9.9444,13200.0
2010-06-15 11:05:00,14.05,14.07,14.05,14.07,12000.0,9.9444,9.9586,9.9444,9.9586,12000.0
2010-06-15 11:10:00,14.07,14.08,14.04,14.05,10200.0,9.9586,9.9656,9.9373,9.9444,10200.0
2010-06-15 11:15:00,14.05,14.06,14.04,14.05,6600.0,9.9444,9.9515,9.9373,9.9444,6600.0
2010-06-15 11:20:00,14.06,14.09,14.06,14.08,4800.0,9.9515,9.9727,9.9515,9.9656,4800.0
2010-06-15 11:25:00,14.08,14.1,14.04,14.06,37800.0,9.9656,9.9798,9.9373,9.9515,37800.0
2010-06-15 11:30:00,14.06,14.06,13.98,13.99,48000.0,9.9515,9.9515,9.8949,9.9019,48000.0
2010-06-15 11:35:00,13.98,14.02,13.98,13.99,12600.0,9.8949,9.9232,9.8949,9.9019,12600.0
2010-06-15 11:40:00,13.99,14.02,13.99,13.99,11200.0,9.9019,9.9232,9.9019,9.9019,11200.0
2010-06-15 11:45:00,13.99,14.01,13.99,14.0,4400.0,9.9019,9.9161,9.9019,9.909,4400.0
2010-06-15 11:50:00,14.01,14.06,14.0,14.06,11000.0,9.9161,9.9515,9.909,9.9515,11000.0
2010-06-15 11:55:00,14.06,14.06,13.99,14.0,24000.0,9.9515,9.9515,9.9019,9.909,24000.0
2010-06-15 12:00:00,14.01,14.05,14.01,14.03,13400.0,9.9161,9.9444,9.9161,9.9303,13400.0
2010-06-15 12:05:00,14.03,14.04,14.0,14.01,23200.0,9.9303,9.9373,9.909,9.9161,23200.0
2010-06-15 12:10:00,14.01,14.03,14.0,14.03,10000.0,9.9161,9.9303,9.909,9.9303,10000.0
2010-06-15 12:15:00,14.03,14.04,14.02,14.04,11800.0,9.9303,9.9373,9.9232,9.9373,11800.0
2010-06-15 12:20:00,14.04,14.06,14.04,14.04,6600.0,9.9373,9.9515,9.9373,9.9373,6600.0
2010-06-15 12:25:00,14.04,14.04,14.02,14.03,8000.0,9.9373,9.9373,9.9232,9.9303,8000.0
2010-06-15 12:30:00,14.04,14.04,13.99,13.99,39400.0,9.9373,9.9373,9.9019,9.9019,39400.0
2010-06-15 12:35:00,13.99,13.99,13.95,13.95,36800.0,9.9019,9.9019,9.8736,9.8736,36800.0
2010-06-15 12:40:00,13.96,13.97,13.92,13.95,68400.0,9.8807,9.8878,9.8524,9.8736,68400.0
2010-06-15 12:45:00,13.95,13.97,13.95,13.96,52400.0,9.8736,9.8878,9.8736,9.8807,52400.0
2010-06-15 12:50:00,13.96,13.97,13.96,13.97,4000.0,9.8807,9.8878,9.8807,9.8878,4000.0
2010-06-15 12:55:00,13.97,14.01,13.96,14.0,41600.0,9.8878,9.9161,9.8807,9.909,41600.0
2010-06-15 13:00:00,14.0,14.01,13.99,14.01,15000.0,9.909,9.9161,9.9019,9.9161,15000.0
2010-06-15 13:05:00,14.01,14.01,13.97,13.99,39600.0,9.9161,9.9161,9.8878,9.9019,39600.0
2010-06-15 13:10:00,13.99,14.01,13.99,14.01,13000.0,9.9019,9.9161,9.9019,9.9161,13000.0
2010-06-15 13:15:00,14.01,14.1,14.01,14.1,24200.0,9.9161,9.9798,9.9161,9.9798,24200.0
2010-06-15 13:20:00,14.09,14.1,14.06,14.1,22600.0,9.9727,9.9798,9.9515,9.9798,22600.0
2010-06-15 13:25:00,14.09,14.1,14.08,14.1,17400.0,9.9727,9.9798,9.9656,9.9798,17400.0
2010-06-15 13:30:00,14.1,14.11,14.09,14.11,14600.0,9.9798,9.9869,9.9727,9.9869,14600.0
2010-06-15 13:35:00,14.11,14.12,14.11,14.11,7000.0,9.9869,9.994,9.9869,9.9869,7000.0
2010-06-15 13:40:00,14.11,14.11,14.1,14.11,4600.0,9.9869,9.9869,9.9798,9.9869,4600.0
2010-06-15 13:45:00,14.1,14.13,14.1,14.13,9000.0,9.9798,10.001,9.9798,10.001,9000.0
2010-06-15 13:50:00,14.13,14.13,14.13,14.13,5600.0,10.001,10.001,10.001,10.001,5600.0
2010-06-15 13:55:00,14.13,14.17,14.13,14.17,18200.0,10.001,10.0293,10.001,10.0293,18200.0
2010-06-15 14:00:00,14.17,14.18,14.16,14.17,17600.0,10.0293,10.0364,10.0223,10.0293,17600.0
2010-06-15 14:05:00,14.17,14.2,14.17,14.2,17000.0,10.0293,10.0506,10.0293,10.0506,17000.0
2010-06-15 14:10:00,14.2,14.2,14.19,14.19,23600.0,10.0506,10.0506,10.0435,10.0435,23600.0
2010-06-15 14:15:00,14.19,14.22,14.19,14.22,18800.0,10.0435,10.0647,10.0435,10.0647,18800.0
2010-06-15 14:20:00,14.22,14.24,14.21,14.22,30400.0,10.0647,10.0789,10.0577,10.0647,30400.0
2010-06-15 14:25:00,14.22,14.26,14.22,14.23,22200.0,10.0647,10.093,10.0647,10.0718,22200.0
2010-06-15 14:30:00,14.23,14.23,14.19,14.2,20400.0,10.0718,10.0718,10.0435,10.0506,20400.0
2010-06-15 14:35:00,14.2,14.21,14.19,14.19,8600.0,10.0506,10.0577,10.0435,10.0435,8600.0
2010-06-15 14:40:00,14.19,14.19,14.15,14.15,24400.0,10.0435,10.0435,10.0152,10.0152,24400.0
2010-06-15 14:45:00,14.15,14.15,14.12,14.15,15400.0,10.0152,10.0152,9.994,10.0152,15400.0
2010-06-15 14:50:00,14.15,14.15,14.13,14.14,10200.0,10.0152,10.0152,10.001,10.0081,10200.0
2010-06-15 14:55:00,14.14,14.14,14.11,14.13,29800.0,10.0081,10.0081,9.9869,10.001,29800.0
2010-06-15 15:00:00,14.12,14.16,14.12,14.15,70800.0,9.994,10.0223,9.994,10.0152,70800.0
2010-06-15 15:05:00,14.16,14.2,14.15,14.18,68800.0,10.0223,10.0506,10.0152,10.0364,68800.0
2010-06-15 15:10:00,14.18,14.19,14.18,14.18,31400.0,10.0364,10.0435,10.0364,10.0364,31400.0
2010-06-15 15:15:00,14.19,14.23,14.18,14.21,54600.0,10.0435,10.0718,10.0364,10.0577,54600.0
2010-06-15 15:20:00,14.21,14.24,14.19,14.24,32200.0,10.0577,10.0789,10.0435,10.0789,32200.0
2010-06-15 15:25:00,14.24,14.24,14.23,14.23,26200.0,10.0789,10.0789,10.0718,10.0718,26200.0
2010-06-15 15:30:00,14.23,14.23,14.21,14.22,56000.0,10.0718,10.0718,10.0577,10.0647,56000.0
2010-06-15 15:35:00,14.21,14.27,14.21,14.24,86200.0,10.0577,10.1001,10.0577,10.0789,86200.0
2010-06-15 15:40:00,14.24,14.28,14.24,14.28,85200.0,10.0789,10.1072,10.0789,10.1072,85200.0
2010-06-15 15:45:00,14.27,14.31,14.27,14.29,129000.0,10.1001,10.1284,10.1001,10.1143,129000.0
2010-06-15 15:50:00,14.29,14.33,14.29,14.33,153000.0,10.1143,10.1426,10.1143,10.1426,153000.0
2010-06-15 15:55:00,14.33,14.33,14.27,14.27,213000.0,10.1426,10.1426,10.1001,10.1001,213000.0
2010-06-16 09:30:00,14.15,14.18,14.09,14.15,22800.0,10.0152,10.0364,9.9727,10.0152,22800.0
2010-06-16 09:35:00,14.13,14.16,14.09,14.15,16000.0,10.001,10.0223,9.9727,10.0152,16000.0
2010-06-16 09:40:00,14.15,14.26,14.15,14.26,48200.0,10.0152,10.093,10.0152,10.093,48200.0
2010-06-16 09:45:00,14.26,14.29,14.22,14.22,26600.0,10.093,10.1143,10.0647,10.0647,26600.0
2010-06-16 09:50:00,14.22,14.22,14.1,14.11,47400.0,10.0647,10.0647,9.9798,9.9869,47400.0
2010-06-16 09:55:00,14.1,14.11,14.06,14.11,29000.0,9.9798,9.9869,9.9515,9.9869,29000.0
2010-06-16 10:00:00,14.12,14.13,14.08,14.08,26400.0,9.994,10.001,9.9656,9.9656,26400.0
2010-06-16 10:05:00,14.07,14.11,14.05,14.07,60400.0,9.9586,9.9869,9.9444,9.9586,60400.0
2010-06-16 10:10:00,14.08,14.17,14.07,14.17,17400.0,9.9656,10.0293,9.9586,10.0293,17400.0
2010-06-16 10:15:00,14.17,14.17,14.12,14.13,25000.0,10.0293,10.0293,9.994,10.001,25000.0
2010-06-16 10:20:00,14.12,14.13,14.08,14.1,70400.0,9.994,10.001,9.9656,9.9798,70400.0
2010-06-16 10:25:00,14.1,14.1,14.07,14.09,66400.0,9.9798,9.9798,9.9586,9.9727,66400.0
2010-06-16 10:30:00,14.09,14.11,14.06,14.09,72400.0,9.9727,9.9869,9.9515,9.9727,72400.0
2010-06-16 10:35:00,14.08,14.09,14.06,14.08,63400.0,9.9656,9.9727,9.9515,9.9656,63400.0
2010-06-16 10:40:00,14.08,14.08,14.04,14.06,33800.0,9.9656,9.9656,9.9373,9.9515,33800.0
2010-06-16 10:45:00,14.07,14.08,14.05,14.06,20600.0,9.9586,9.9656,9.9444,9.9515,20600.0
2010-06-16 10:50:00,14.05,14.06,14.05,14.05,30600.0,9.9444,9.9515,9.9444,9.9444,30600.0
2010-06-16 10:55:00,14.05,14.1,14.05,14.09,15000.0,9.9444,9.9798,9.9444,9.9727,15000.0
2010-06-16 11:00:00,14.08,14.1,14.07,14.09,19800.0,9.9656,9.9798,9.9586,9.9727,19800.0
2010-06-16 11:05:00,14.09,14.17,14.09,14.17,29200.0,9.9727,10.0293,9.9727,10.0293,29200.0
2010-06-16 11:10:00,14.16,14.19,14.15,14.15,19400.0,10.0223,10.0435,10.0152,10.0152,19400.0
2010-06-16 11:15:00,14.15,14.22,14.15,14.22,22800.0,10.0152,10.0647,10.0152,10.0647,22800.0
2010-06-16 11:20:00,14.22,14.25,14.21,14.22,72400.0,10.0647,10.086,10.0577,10.0647,72400.0
2010-06-16 11:25:00,14.22,14.24,14.21,14.22,44400.0,10.0647,10.0789,10.0577,10.0647,44400.0
2010-06-16 11:30:00,14.22,14.23,14.17,14.17,29200.0,10.0647,10.0718,10.0293,10.0293,29200.0
2010-06-16 11:35:00,14.17,14.2,14.17,14.19,7400.0,10.0293,10.0506,10.0293,10.0435,7400.0
2010-06-16 11:40:00,14.19,14.19,14.17,14.18,18600.0,10.0435,10.0435,10.0293,10.0364,18600.0
2010-06-16 11:45:00,14.18,14.18,14.13,14.13,31400.0,10.0364,10.0364,10.001,10.001,31400.0
2010-06-16 11:50:00,14.13,14.16,14.13,14.15,13000.0,10.001,10.0223,10.001,10.0152,13000.0
2010-06-16 11:55:00,14.15,14.15,14.14,14.15,4000.0,10.0152,10.0152,10.0081,10.0152,4000.0
2010-06-16 12:00:00,14.15,14.24,14.15,14.24,13400.0,10.0152,10.0789,10.0152,10.0789,13400.0
2010-06-16 12:05:00,14.24,14.24,14.2,14.21,19400.0,10.0789,10.0789,10.0506,10.0577,19400.0
2010-06-16 12:10:00,14.21,14.23,14.2,14.2,16000.0,10.0577,10.0718,10.0506,10.0506,16000.0
2010-06-16 12:15:00,14.2,14.21,14.2,14.21,10200.0,10.0506,10.0577,10.0506,10.0577,10200.0
2010-06-16 12:20:00,14.21,14.22,14.21,14.22,3600.0,10.0577,10.0647,10.0577,10.0647,3600.0
2010-06-16 12:25:00,14.21,14.22,14.21,14.21,5400.0,10.0577,10.0647,10.0577,10.0577,5400.0
2010-06-16 12:30:00,14.2,14.21,14.18,14.18,6200.0,10.0506,10.0577,10.0364,10.0364,6200.0
2010-06-16 12:35:00,14.18,14.18,14.18,14.18,2200.0,10.0364,10.0364,10.0364,10.0364,2200.0
2010-06-16 12:40:00,14.18,14.2,14.18,14.2,12400.0,10.0364,10.0506,10.0364,10.0506,12400.0
2010-06-16 12:45:00,14.2,14.21,14.18,14.18,5400.0,10.0506,10.0577,10.0364,10.0364,5400.0
2010-06-16 12:50:00,14.18,14.18,14.15,14.15,14800.0,10.0364,10.0364,10.0152,10.0152,14800.0
2010-06-16 12:55:00,14.15,14.17,14.15,14.17,11400.0,10.0152,10.0293,10.0152,10.0293,11400.0
2010-06-16 13:00:00,14.17,14.19,14.16,14.19,51400.0,10.0293,10.0435,10.0223,10.0435,51400.0
2010-06-16 13:05:00,14.19,14.21,14.18,14.2,41000.0,10.0435,10.0577,10.0364,10.0506,41000.0
2010-06-16 13:10:00,14.2,14.21,14.2,14.2,12200.0,10.0506,10.0577,10.0506,10.0506,12200.0
2010-06-16 13:15:00,14.2,14.22,14.19,14.21,50800.0,10.0506,10.0647,10.0435,10.0577,50800.0
2010-06-16 13:20:00,14.21,14.24,14.21,14.22,25200.0,10.0577,10.0789,10.0577,10.0647,25200.0
2010-06-16 13:25:00,14.22,14.22,14.19,14.2,15200.0,10.0647,10.0647,10.0435,10.0506,15200.0
2010-06-16 13:30:00,14.2,14.22,14.19,14.22,28800.0,10.0506,10.0647,10.0435,10.0647,28800.0
2010-06-16 13:35:00,14.22,14.22,14.18,14.21,188400.0,10.0647,10.0647,10.0364,10.0577,188400.0
2010-06-16 13:40:00,14.2,14.22,14.2,14.2,31000.0,10.0506,10.0647,10.0506,10.0506,31000.0
2010-06-16 13:45:00,14.21,14.21,14.2,14.21,17200.0,10.0577,10.0577,10.0506,10.0577,17200.0
2010-06-16 13:50:00,14.21,14.28,14.21,14.27,59000.0,10.0577,10.1072,10.0577,10.1001,59000.0
2010-06-16 13:55:00,14.27,14.3,14.27,14.3,56000.0,10.1001,10.1214,10.1001,10.1214,56000.0
2010-06-16 14:00:00,14.3,14.36,14.3,14.35,108200.0,10.1214,10.1638,10.1214,10.1567,108200.0
2010-06-16 14:05:00,14.35,14.36,14.34,14.35,39000.0,10.1567,10.1638,10.1497,10.1567,39000.0
2010-06-16 14:10:00,14.35,14.35,14.33,14.33,30000.0,10.1567,10.1567,10.1426,10.1426,30000.0
2010-06-16 14:15:00,14.33,14.34,14.31,14.31,25400.0,10.1426,10.1497,10.1284,10.1284,25400.0
2010-06-16 14:20:00,14.31,14.31,14.28,14.29,55000.0,10.1284,10.1284,10.1072,10.1143,55000.0
2010-06-16 14:25:00,14.29,14.29,14.27,14.27,34600.0,10.1143,10.1143,10.1001,10.1001,34600.0
2010-06-16 14:30:00,14.28,14.3,14.26,14.27,85200.0,10.1072,10.1214,10.093,10.1001,85200.0
2010-06-16 14:35:00,14.27,14.27,14.23,14.24,17800.0,10.1001,10.1001,10.0718,10.0789,17800.0
2010-06-16 14:40:00,14.24,14.26,14.22,14.24,73000.0,10.0789,10.093,10.0647,10.0789,73000.0
2010-06-16 14:45:00,14.24,14.24,14.2,14.21,141000.0,10.0789,10.0789,10.0506,10.0577,141000.0
2010-06-16 14:50:00,14.21,14.21,14.15,14.18,350800.0,10.0577,10.0577,10.0152,10.0364,350800.0
2010-06-16 14:55:00,14.18,14.19,14.17,14.18,67000.0,10.0364,10.0435,10.0293,10.0364,67000.0
2010-06-16 15:00:00,14.17,14.18,14.13,14.18,27400.0,10.0293,10.0364,10.001,10.0364,27400.0
2010-06-16 15:05:00,14.18,14.2,14.17,14.19,48200.0,10.0364,10.0506,10.0293,10.0435,48200.0
2010-06-16 15:10:00,14.18,14.2,14.17,14.17,20200.0,10.0364,10.0506,10.0293,10.0293,20200.0
2010-06-16 15:15:00,14.17,14.18,14.15,14.15,50200.0,10.0293,10.0364,10.0152,10.0152,50200.0
2010-06-16 15:20:00,14.15,14.15,14.09,14.09,121800.0,10.0152,10.0152,9.9727,9.9727,121800.0
2010-06-16 15:25:00,14.09,14.15,14.09,14.13,46800.0,9.9727,10.0152,9.9727,10.001,46800.0
2010-06-16 15:30:00,14.13,14.15,14.1,14.13,76800.0,10.001,10.0152,9.9798,10.001,76800.0
2010-06-16 15:35:00,14.13,14.19,14.13,14.18,76000.0,10.001,10.0435,10.001,10.0364,76000.0
2010-06-16 15:40:00,14.18,14.21,14.14,14.15,157400.0,10.0364,10.0577,10.0081,10.0152,157400.0
2010-06-16 15:45:00,14.17,14.19,14.15,14.15,185400.0,10.0293,10.0435,10.0152,10.0152,185400.0
2010-06-16 15:50:00,14.15,14.15,14.12,14.12,164000.0,10.0152,10.0152,9.994,9.994,164000.0
2010-06-16 15:55:00,14.13,14.15,14.11,14.15,324600.0,10.001,10.0152,9.9869,10.0152,324600.0
2010-06-17 09:30:00,14.21,14.25,14.06,14.08,41200.0,10.0577,10.086,9.9515,9.9656,41200.0
2010-06-17 09:35:00,14.05,14.06,13.94,13.95,41200.0,9.9444,9.9515,9.8666,9.8736,41200.0
2010-06-17 09:40:00,13.95,13.95,13.74,13.8,173000.0,9.8736,9.8736,9.725,9.7675,173000.0
2010-06-17 09:45:00,13.79,13.85,13.75,13.81,88000.0,9.7604,9.8029,9.7321,9.7745,88000.0
2010-06-17 09:50:00,13.81,13.83,13.72,13.73,281400.0,9.7745,9.7887,9.7108,9.7179,281400.0
2010-06-17 09:55:00,13.73,13.74,13.67,13.7,126000.0,9.7179,9.725,9.6755,9.6967,126000.0
2010-06-17 10:00:00,13.7,13.7,13.51,13.62,191600.0,9.6967,9.6967,9.5622,9.6401,191600.0
2010-06-17 10:05:00,13.63,13.65,13.59,13.65,55400.0,9.6471,9.6613,9.6188,9.6613,55400.0
2010-06-17 10:10:00,13.65,13.69,13.6,13.63,41800.0,9.6613,9.6896,9.6259,9.6471,41800.0
2010-06-17 10:15:00,13.63,13.65,13.59,13.61,69600.0,9.6471,9.6613,9.6188,9.633,69600.0
2010-06-17 10:20:00,13.61,13.62,13.55,13.57,209200.0,9.633,9.6401,9.5905,9.6047,209200.0
2010-06-17 10:25:00,13.57,13.6,13.53,13.56,78800.0,9.6047,9.6259,9.5764,9.5976,78800.0
2010-06-17 10:30:00,13.55,13.59,13.53,13.55,78000.0,9.5905,9.6188,9.5764,9.5905,78000.0
2010-06-17 10:35:00,13.55,13.58,13.52,13.58,118000.0,9.5905,9.6118,9.5693,9.6118,118000.0
2010-06-17 10:40:00,13.56,13.61,13.56,13.58,30600.0,9.5976,9.633,9.5976,9.6118,30600.0
2010-06-17 10:45:00,13.58,13.59,13.56,13.58,42000.0,9.6118,9.6188,9.5976,9.6118,42000.0
2010-06-17 10:50:00,13.58,13.6,13.56,13.59,42200.0,9.6118,9.6259,9.5976,9.6188,42200.0
2010-06-17 10:55:00,13.59,13.6,13.57,13.58,21800.0,9.6188,9.6259,9.6047,9.6118,21800.0
2010-06-17 11:00:00,13.58,13.61,13.54,13.58,86600.0,9.6118,9.633,9.5834,9.6118,86600.0
2010-06-17 11:05:00,13.58,13.59,13.54,13.59,64000.0,9.6118,9.6188,9.5834,9.6188,64000.0
2010-06-17 11:10:00,13.58,13.61,13.56,13.59,121000.0,9.6118,9.633,9.5976,9.6188,121000.0
2010-06-17 11:15:00,13.6,13.6,13.56,13.58,66200.0,9.6259,9.6259,9.5976,9.6118,66200.0
2010-06-17 11:20:00,13.58,13.6,13.56,13.57,23000.0,9.6118,9.6259,9.5976,9.6047,23000.0
2010-06-17 11:25:00,13.58,13.61,13.57,13.58,17000.0,9.6118,9.633,9.6047,9.6118,17000.0
2010-06-17 11:30:00,13.59,13.63,13.59,13.62,13800.0,9.6188,9.6471,9.6188,9.6401,13800.0
2010-06-17 11:35:00,13.63,13.63,13.6,13.6,20200.0,9.6471,9.6471,9.6259,9.6259,20200.0
2010-06-17 11:40:00,13.6,13.6,13.56,13.58,32000.0,9.6259,9.6259,9.5976,9.6118,32000.0
2010-06-17 11:45:00,13.57,13.61,13.56,13.6,39000.0,9.6047,9.633,9.5976,9.6259,39000.0
2010-06-17 11:50:00,13.6,13.62,13.6,13.61,27600.0,9.6259,9.6401,9.6259,9.633,27600.0
2010-06-17 11:55:00,13.61,13.62,13.58,13.6,55600.0,9.633,9.6401,9.6118,9.6259,55600.0
2010-06-17 12:00:00,13.59,13.61,13.57,13.58,42400.0,9.6188,9.633,9.6047,9.6118,42400.0
2010-06-17 12:05:00,13.59,13.65,13.59,13.65,45600.0,9.6188,9.6613,9.6188,9.6613,45600.0
2010-06-17 12:10:00,13.64,13.64,13.59,13.61,34200.0,9.6542,9.6542,9.6188,9.633,34200.0
2010-06-17 12:15:00,13.62,13.62,13.59,13.59,11600.0,9.6401,9.6401,9.6188,9.6188,11600.0
2010-06-17 12:20:00,13.59,13.6,13.58,13.6,19600.0,9.6188,9.6259,9.6118,9.6259,19600.0
2010-06-17 12:25:00,13.6,13.61,13.57,13.59,59400.0,9.6259,9.633,9.6047,9.6188,59400.0
2010-06-17 12:30:00,13.58,13.6,13.58,13.6,20400.0,9.6118,9.6259,9.6118,9.6259,20400.0
2010-06-17 12:35:00,13.59,13.6,13.57,13.6,22200.0,9.6188,9.6259,9.6047,9.6259,22200.0
2010-06-17 12:40:00,13.6,13.6,13.58,13.58,27400.0,9.6259,9.6259,9.6118,9.6118,27400.0
2010-06-17 12:45:00,13.58,13.61,13.57,13.61,47400.0,9.6118,9.633,9.6047,9.633,47400.0
2010-06-17 12:50:00,13.61,13.64,13.6,13.63,26400.0,9.633,9.6542,9.6259,9.6471,26400.0
2010-06-17 12:55:00,13.63,13.63,13.59,13.59,17600.0,9.6471,9.6471,9.6188,9.6188,17600.0
2010-06-17 13:00:00,13.58,13.59,13.58,13.59,10400.0,9.6118,9.6188,9.6118,9.6188,10400.0
2010-06-17 13:05:00,13.59,13.59,13.58,13.59,25200.0,9.6188,9.6188,9.6118,9.6188,25200.0
2010-06-17 13:10:00,13.59,13.6,13.58,13.59,21000.0,9.6188,9.6259,9.6118,9.6188,21000.0
2010-06-17 13:15:00,13.6,13.6,13.58,13.6,14800.0,9.6259,9.6259,9.6118,9.6259,14800.0
2010-06-17 13:20:00,13.6,13.62,13.59,13.6,14400.0,9.6259,9.6401,9.6188,9.6259,14400.0
2010-06-17 13:25:00,13.6,13.6,13.56,13.6,63200.0,9.6259,9.6259,9.5976,9.6259,63200.0
2010-06-17 13:30:00,13.6,13.61,13.59,13.6,25400.0,9.6259,9.633,9.6188,9.6259,25400.0
2010-06-17 13:35:00,13.6,13.6,13.59,13.6,3400.0,9.6259,9.6259,9.6188,9.6259,3400.0
2010-06-17 13:40:00,13.59,13.6,13.58,13.59,9800.0,9.6188,9.6259,9.6118,9.6188,9800.0
2010-06-17 13:45:00,13.58,13.6,13.57,13.6,25400.0,9.6118,9.6259,9.6047,9.6259,25400.0
2010-06-17 13:50:00,13.6,13.6,13.58,13.6,13600.0,9.6259,9.6259,9.6118,9.6259,13600.0
2010-06-17 13:55:00,13.59,13.64,13.59,13.63,33200.0,9.6188,9.6542,9.6188,9.6471,33200.0
2010-06-17 14:00:00,13.63,13.67,13.63,13.63,22600.0,9.6471,9.6755,9.6471,9.6471,22600.0
2010-06-17 14:05:00,13.63,13.65,13.61,13.63,34400.0,9.6471,9.6613,9.633,9.6471,34400.0
2010-06-17 14:10:00,13.63,13.64,13.62,13.63,14800.0,9.6471,9.6542,9.6401,9.6471,14800.0
2010-06-17 14:15:00,13.62,13.62,13.59,13.6,13200.0,9.6401,9.6401,9.6188,9.6259,13200.0
2010-06-17 14:20:00,13.59,13.61,13.59,13.61,20800.0,9.6188,9.633,9.6188,9.633,20800.0
2010-06-17 14:25:00,13.61,13.62,13.59,13.61,309200.0,9.633,9.6401,9.6188,9.633,309200.0
2010-06-17 14:30:00,13.61,13.62,13.6,13.61,40400.0,9.633,9.6401,9.6259,9.633,40400.0
2010-06-17 14:35:00,13.6,13.63,13.6,13.63,22400.0,9.6259,9.6471,9.6259,9.6471,22400.0
2010-06-17 14:40:00,13.63,13.63,13.56,13.56,52600.0,9.6471,9.6471,9.5976,9.5976,52600.0
2010-06-17 14:45:00,13.56,13.59,13.55,13.58,79800.0,9.5976,9.6188,9.5905,9.6118,79800.0
2010-06-17 14:50:00,13.58,13.6,13.57,13.57,63800.0,9.6118,9.6259,9.6047,9.6047,63800.0
2010-06-17 14:55:00,13.57,13.58,13.55,13.56,40400.0,9.6047,9.6118,9.5905,9.5976,40400.0
2010-06-17 15:00:00,13.56,13.57,13.52,13.54,99800.0,9.5976,9.6047,9.5693,9.5834,99800.0
2010-06-17 15:05:00,13.54,13.55,13.51,13.52,62800.0,9.5834,9.5905,9.5622,9.5693,62800.0
2010-06-17 15:10:00,13.52,13.54,13.44,13.44,170400.0,9.5693,9.5834,9.5127,9.5127,170400.0
2010-06-17 15:15:00,13.44,13.49,13.43,13.45,98400.0,9.5127,9.548,9.5056,9.5197,98400.0
2010-06-17 15:20:00,13.44,13.46,13.39,13.4,108600.0,9.5127,9.5268,9.4773,9.4843,108600.0
2010-06-17 15:25:00,13.41,13.43,13.38,13.39,78200.0,9.4914,9.5056,9.4702,9.4773,78200.0
2010-06-17 15:30:00,13.39,13.46,13.38,13.44,87400.0,9.4773,9.5268,9.4702,9.5127,87400.0
2010-06-17 15:35:00,13.44,13.45,13.4,13.43,69000.0,9.5127,9.5197,9.4843,9.5056,69000.0
2010-06-17 15:40:00,13.42,13.45,13.4,13.4,139200.0,9.4985,9.5197,9.4843,9.4843,139200.0
2010-06-17 15:45:00,13.4,13.44,13.4,13.44,157400.0,9.4843,9.5127,9.4843,9.5127,157400.0
2010-06-17 15:50:00,13.44,13.46,13.42,13.43,193200.0,9.5127,9.5268,9.4985,9.5056,193200.0
2010-06-17 15:55:00,13.43,13.47,13.43,13.46,288600.0,9.5056,9.5339,9.5056,9.5268,288600.0
2010-06-18 09:30:00,13.52,13.52,13.41,13.5,206600.0,9.5693,9.5693,9.4914,9.5551,206600.0
2010-06-18 09:35:00,13.5,13.54,13.48,13.49,63600.0,9.5551,9.5834,9.541,9.548,63600.0
2010-06-18 09:40:00,13.52,13.53,13.49,13.5,25800.0,9.5693,9.5764,9.548,9.5551,25800.0
2010-06-18 09:45:00,13.51,13.54,13.5,13.52,36200.0,9.5622,9.5834,9.5551,9.5693,36200.0
2010-06-18 09:50:00,13.53,13.53,13.45,13.48,50400.0,9.5764,9.5764,9.5197,9.541,50400.0
2010-06-18 09:55:00,13.47,13.48,13.45,13.46,17800.0,9.5339,9.541,9.5197,9.5268,17800.0
2010-06-18 10:00:00,13.46,13.52,13.46,13.51,18200.0,9.5268,9.5693,9.5268,9.5622,18200.0
2010-06-18 10:05:00,13.52,13.58,13.51,13.56,20600.0,9.5693,9.6118,9.5622,9.5976,20600.0
2010-06-18 10:10:00,13.56,13.61,13.55,13.59,28000.0,9.5976,9.633,9.5905,9.6188,28000.0
2010-06-18 10:15:00,13.6,13.63,13.58,13.6,89000.0,9.6259,9.6471,9.6118,9.6259,89000.0
2010-06-18 10:20:00,13.6,13.62,13.58,13.58,35400.0,9.6259,9.6401,9.6118,9.6118,35400.0
2010-06-18 10:25:00,13.59,13.64,13.59,13.62,22200.0,9.6188,9.6542,9.6188,9.6401,22200.0
2010-06-18 10:30:00,13.62,13.69,13.62,13.68,35600.0,9.6401,9.6896,9.6401,9.6825,35600.0
2010-06-18 10:35:00,13.68,13.69,13.65,13.65,26000.0,9.6825,9.6896,9.6613,9.6613,26000.0
2010-06-18 10:40:00,13.66,13.68,13.6,13.63,113800.0,9.6684,9.6825,9.6259,9.6471,113800.0
2010-06-18 10:45:00,13.63,13.64,13.61,13.63,35800.0,9.6471,9.6542,9.633,9.6471,35800.0
2010-06-18 10:50:00,13.63,13.66,13.63,13.66,33200.0,9.6471,9.6684,9.6471,9.6684,33200.0
2010-06-18 10:55:00,13.66,13.67,13.63,13.63,125000.0,9.6684,9.6755,9.6471,9.6471,125000.0
2010-06-18 11:00:00,13.62,13.65,13.61,13.65,17400.0,9.6401,9.6613,9.633,9.6613,17400.0
2010-06-18 11:05:00,13.63,13.66,13.62,13.66,23200.0,9.6471,9.6684,9.6401,9.6684,23200.0
2010-06-18 11:10:00,13.66,13.68,13.65,13.65,38200.0,9.6684,9.6825,9.6613,9.6613,38200.0
2010-06-18 11:15:00,13.65,13.65,13.63,13.63,30200.0,9.6613,9.6613,9.6471,9.6471,30200.0
2010-06-18 11:20:00,13.64,13.68,13.63,13.68,76400.0,9.6542,9.6825,9.6471,9.6825,76400.0
2010-06-18 11:25:00,13.67,13.67,13.63,13.64,52800.0,9.6755,9.6755,9.6471,9.6542,52800.0
2010-06-18 11:30:00,13.64,13.65,13.62,13.63,81000.0,9.6542,9.6613,9.6401,9.6471,81000.0
2010-06-18 11:35:00,13.63,13.68,13.61,13.62,40400.0,9.6471,9.6825,9.633,9.6401,40400.0
2010-06-18 11:40:00,13.61,13.61,13.59,13.61,10400.0,9.633,9.633,9.6188,9.633,10400.0
2010-06-18 11:45:00,13.61,13.63,13.61,13.63,41600.0,9.633,9.6471,9.633,9.6471,41600.0
2010-06-18 11:50:00,13.64,13.65,13.61,13.62,22400.0,9.6542,9.6613,9.633,9.6401,22400.0
2010-06-18 11:55:00,13.63,13.65,13.63,13.63,37800.0,9.6471,9.6613,9.6471,9.6471,37800.0
2010-06-18 12:00:00,13.63,13.66,13.62,13.62,36000.0,9.6471,9.6684,9.6401,9.6401,36000.0
2010-06-18 12:05:00,13.62,13.62,13.59,13.6,29400.0,9.6401,9.6401,9.6188,9.6259,29400.0
2010-06-18 12:10:00,13.59,13.59,13.56,13.58,58200.0,9.6188,9.6188,9.5976,9.6118,58200.0
2010-06-18 12:15:00,13.58,13.59,13.56,13.56,29200.0,9.6118,9.6188,9.5976,9.5976,29200.0
2010-06-18 12:20:00,13.56,13.56,13.49,13.52,40400.0,9.5976,9.5976,9.548,9.5693,40400.0
2010-06-18 12:25:00,13.52,13.54,13.5,13.51,80200.0,9.5693,9.5834,9.5551,9.5622,80200.0
2010-06-18 12:30:00,13.52,13.52,13.5,13.51,16000.0,9.5693,9.5693,9.5551,9.5622,16000.0
2010-06-18 12:35:00,13.51,13.51,13.5,13.5,16800.0,9.5622,9.5622,9.5551,9.5551,16800.0
2010-06-18 12:40:00,13.51,13.51,13.49,13.49,27600.0,9.5622,9.5622,9.548,9.548,27600.0
2010-06-18 12:45:00,13.49,13.49,13.47,13.49,18200.0,9.548,9.548,9.5339,9.548,18200.0
2010-06-18 12:50:00,13.49,13.51,13.49,13.51,15600.0,9.548,9.5622,9.548,9.5622,15600.0
2010-06-18 12:55:00,13.5,13.51,13.47,13.48,20400.0,9.5551,9.5622,9.5339,9.541,20400.0
2010-06-18 13:00:00,13.48,13.52,13.47,13.52,38800.0,9.541,9.5693,9.5339,9.5693,38800.0
2010-06-18 13:05:00,13.51,13.56,13.51,13.54,11200.0,9.5622,9.5976,9.5622,9.5834,11200.0
2010-06-18 13:10:00,13.53,13.54,13.5,13.51,9800.0,9.5764,9.5834,9.5551,9.5622,9800.0
2010-06-18 13:15:00,13.5,13.52,13.5,13.52,7000.0,9.5551,9.5693,9.5551,9.5693,7000.0
2010-06-18 13:20:00,13.51,13.51,13.49,13.51,4400.0,9.5622,9.5622,9.548,9.5622,4400.0
2010-06-18 13:25:00,13.51,13.51,13.5,13.5,4200.0,9.5622,9.5622,9.5551,9.5551,4200.0
2010-06-18 13:30:00,13.5,13.5,13.49,13.49,12000.0,9.5551,9.5551,9.548,9.548,12000.0
2010-06-18 13:35:00,13.49,13.56,13.49,13.56,20200.0,9.548,9.5976,9.548,9.5976,20200.0
2010-06-18 13:40:00,13.56,13.56,13.55,13.56,9200.0,9.5976,9.5976,9.5905,9.5976,9200.0
2010-06-18 13:45:00,13.56,13.56,13.52,13.54,18000.0,9.5976,9.5976,9.5693,9.5834,18000.0
2010-06-18 13:50:00,13.54,13.55,13.53,13.54,12800.0,9.5834,9.5905,9.5764,9.5834,12800.0
2010-06-18 13:55:00,13.55,13.56,13.54,13.54,18400.0,9.5905,9.5976,9.5834,9.5834,18400.0
2010-06-18 14:00:00,13.54,13.54,13.53,13.53,13800.0,9.5834,9.5834,9.5764,9.5764,13800.0
2010-06-18 14:05:00,13.53,13.53,13.52,13.53,6000.0,9.5764,9.5764,9.5693,9.5764,6000.0
2010-06-18 14:10:00,13.52,13.56,13.52,13.55,26800.0,9.5693,9.5976,9.5693,9.5905,26800.0
2010-06-18 14:15:00,13.55,13.56,13.54,13.54,26000.0,9.5905,9.5976,9.5834,9.5834,26000.0
2010-06-18 14:20:00,13.55,13.55,13.51,13.51,9400.0,9.5905,9.5905,9.5622,9.5622,9400.0
2010-06-18 14:25:00,13.51,13.53,13.5,13.53,12400.0,9.5622,9.5764,9.5551,9.5764,12400.0
2010-06-18 14:30:00,13.53,13.53,13.52,13.52,16600.0,9.5764,9.5764,9.5693,9.5693,16600.0
2010-06-18 14:35:00,13.52,13.52,13.48,13.51,22800.0,9.5693,9.5693,9.541,9.5622,22800.0
2010-06-18 14:40:00,13.51,13.51,13.48,13.49,24600.0,9.5622,9.5622,9.541,9.548,24600.0
2010-06-18 14:45:00,13.48,13.51,13.48,13.49,24800.0,9.541,9.5622,9.541,9.548,24800.0
2010-06-18 14:50:00,13.48,13.49,13.47,13.49,22000.0,9.541,9.548,9.5339,9.548,22000.0
2010-06-18 14:55:00,13.49,13.49,13.47,13.49,20800.0,9.548,9.548,9.5339,9.548,20800.0
2010-06-18 15:00:00,13.49,13.49,13.47,13.47,44200.0,9.548,9.548,9.5339,9.5339,44200.0
2010-06-18 15:05:00,13.47,13.49,13.46,13.46,43200.0,9.5339,9.548,9.5268,9.5268,43200.0
2010-06-18 15:10:00,13.46,13.46,13.45,13.45,31400.0,9.5268,9.5268,9.5197,9.5197,31400.0
2010-06-18 15:15:00,13.46,13.47,13.44,13.44,37200.0,9.5268,9.5339,9.5127,9.5127,37200.0
2010-06-18 15:20:00,13.44,13.45,13.43,13.43,48800.0,9.5127,9.5197,9.5056,9.5056,48800.0
2010-06-18 15:25:00,13.43,13.44,13.42,13.43,84600.0,9.5056,9.5127,9.4985,9.5056,84600.0
2010-06-18 15:30:00,13.42,13.45,13.38,13.38,97800.0,9.4985,9.5197,9.4702,9.4702,97800.0
2010-06-18 15:35:00,13.38,13.42,13.38,13.39,71000.0,9.4702,9.4985,9.4702,9.4773,71000.0
2010-06-18 15:40:00,13.38,13.4,13.34,13.35,76800.0,9.4702,9.4843,9.4419,9.449,76800.0
2010-06-18 15:45:00,13.35,13.4,13.35,13.39,108000.0,9.449,9.4843,9.449,9.4773,108000.0
2010-06-18 15:50:00,13.39,13.42,13.38,13.4,134600.0,9.4773,9.4985,9.4702,9.4843,134600.0
2010-06-18 15:55:00,13.4,13.42,13.38,13.4,498000.0,9.4843,9.4985,9.4702,9.4843,498000.0
2010-06-21 09:30:00,13.59,13.6,13.54,13.55,20000.0,9.6188,9.6259,9.5834,9.5905,20000.0
2010-06-21 09:35:00,13.53,13.59,13.52,13.54,37200.0,9.5764,9.6188,9.5693,9.5834,37200.0
2010-06-21 09:40:00,13.54,13.56,13.52,13.55,72200.0,9.5834,9.5976,9.5693,9.5905,72200.0
2010-06-21 09:45:00,13.55,13.56,13.5,13.56,123400.0,9.5905,9.5976,9.5551,9.5976,123400.0
2010-06-21 09:50:00,13.56,13.61,13.56,13.56,47400.0,9.5976,9.633,9.5976,9.5976,47400.0
2010-06-21 09:55:00,13.55,13.61,13.55,13.58,60200.0,9.5905,9.633,9.5905,9.6118,60200.0
2010-06-21 10:00:00,13.58,13.61,13.58,13.6,71800.0,9.6118,9.633,9.6118,9.6259,71800.0
2010-06-21 10:05:00,13.59,13.62,13.54,13.57,69400.0,9.6188,9.6401,9.5834,9.6047,69400.0
2010-06-21 10:10:00,13.58,13.7,13.57,13.68,141400.0,9.6118,9.6967,9.6047,9.6825,141400.0
2010-06-21 10:15:00,13.68,13.7,13.61,13.62,30800.0,9.6825,9.6967,9.633,9.6401,30800.0
2010-06-21 10:20:00,13.6,13.65,13.6,13.63,57800.0,9.6259,9.6613,9.6259,9.6471,57800.0
2010-06-21 10:25:00,13.63,13.63,13.59,13.61,23200.0,9.6471,9.6471,9.6188,9.633,23200.0
2010-06-21 10:30:00,13.61,13.61,13.55,13.55,23200.0,9.633,9.633,9.5905,9.5905,23200.0
2010-06-21 10:35:00,13.55,13.58,13.55,13.58,23200.0,9.5905,9.6118,9.5905,9.6118,23200.0
2010-06-21 10:40:00,13.58,13.62,13.58,13.6,72200.0,9.6118,9.6401,9.6118,9.6259,72200.0
2010-06-21 10:45:00,13.6,13.62,13.6,13.6,77600.0,9.6259,9.6401,9.6259,9.6259,77600.0
2010-06-21 10:50:00,13.6,13.6,13.54,13.56,73600.0,9.6259,9.6259,9.5834,9.5976,73600.0
2010-06-21 10:55:00,13.56,13.59,13.55,13.55,40800.0,9.5976,9.6188,9.5905,9.5905,40800.0
2010-06-21 11:00:00,13.55,13.58,13.54,13.58,30800.0,9.5905,9.6118,9.5834,9.6118,30800.0
2010-06-21 11:05:00,13.58,13.58,13.54,13.56,25400.0,9.6118,9.6118,9.5834,9.5976,25400.0
2010-06-21 11:10:00,13.55,13.55,13.52,13.53,8600.0,9.5905,9.5905,9.5693,9.5764,8600.0
2010-06-21 11:15:00,13.52,13.53,13.5,13.51,12200.0,9.5693,9.5764,9.5551,9.5622,12200.0
2010-06-21 11:20:00,13.51,13.53,13.5,13.52,25800.0,9.5622,9.5764,9.5551,9.5693,25800.0
2010-06-21 11:25:00,13.51,13.53,13.5,13.53,43200.0,9.5622,9.5764,9.5551,9.5764,43200.0
2010-06-21 11:30:00,13.53,13.53,13.51,13.52,14000.0,9.5764,9.5764,9.5622,9.5693,14000.0
2010-06-21 11:35:00,13.52,13.53,13.51,13.52,27800.0,9.5693,9.5764,9.5622,9.5693,27800.0
2010-06-21 11:40:00,13.52,13.52,13.51,13.51,36200.0,9.5693,9.5693,9.5622,9.5622,36200.0
2010-06-21 11:45:00,13.51,13.51,13.46,13.46,59800.0,9.5622,9.5622,9.5268,9.5268,59800.0
2010-06-21 11:50:00,13.46,13.46,13.42,13.42,50400.0,9.5268,9.5268,9.4985,9.4985,50400.0
2010-06-21 11:55:00,13.42,13.43,13.38,13.4,54000.0,9.4985,9.5056,9.4702,9.4843,54000.0
2010-06-21 12:00:00,13.4,13.43,13.38,13.43,29000.0,9.4843,9.5056,9.4702,9.5056,29000.0
2010-06-21 12:05:00,13.43,13.43,13.38,13.4,64800.0,9.5056,9.5056,9.4702,9.4843,64800.0
2010-06-21 12:10:00,13.4,13.42,13.4,13.41,19200.0,9.4843,9.4985,9.4843,9.4914,19200.0
2010-06-21 12:15:00,13.42,13.43,13.42,13.43,8800.0,9.4985,9.5056,9.4985,9.5056,8800.0
2010-06-21 12:20:00,13.43,13.43,13.38,13.4,12600.0,9.5056,9.5056,9.4702,9.4843,12600.0
2010-06-21 12:25:00,13.4,13.41,13.34,13.34,38600.0,9.4843,9.4914,9.4419,9.4419,38600.0
2010-06-21 12:30:00,13.34,13.34,13.31,13.34,30600.0,9.4419,9.4419,9.4206,9.4419,30600.0
2010-06-21 12:35:00,13.34,13.34,13.29,13.3,165600.0,9.4419,9.4419,9.4065,9.4136,165600.0
2010-06-21 12:40:00,13.3,13.31,13.29,13.29,22200.0,9.4136,9.4206,9.4065,9.4065,22200.0
2010-06-21 12:45:00,13.29,13.29,13.27,13.28,44400.0,9.4065,9.4065,9.3923,9.3994,44400.0
2010-06-21 12:50:00,13.29,13.3,13.26,13.28,23400.0,9.4065,9.4136,9.3853,9.3994,23400.0
2010-06-21 12:55:00,13.28,13.28,13.24,13.26,39600.0,9.3994,9.3994,9.3711,9.3853,39600.0
2010-06-21 13:00:00,13.26,13.28,13.25,13.27,60600.0,9.3853,9.3994,9.3782,9.3923,60600.0
2010-06-21 13:05:00,13.27,13.31,13.25,13.31,43200.0,9.3923,9.4206,9.3782,9.4206,43200.0
2010-06-21 13:10:00,13.31,13.33,13.3,13.33,67200.0,9.4206,9.4348,9.4136,9.4348,67200.0
2010-06-21 13:15:00,13.33,13.33,13.3,13.3,28800.0,9.4348,9.4348,9.4136,9.4136,28800.0
2010-06-21 13:20:00,13.3,13.31,13.28,13.29,18600.0,9.4136,9.4206,9.3994,9.4065,18600.0
2010-06-21 13:25:00,13.29,13.29,13.28,13.29,26200.0,9.4065,9.4065,9.3994,9.4065,26200.0
2010-06-21 13:30:00,13.29,13.29,13.28,13.29,33400.0,9.4065,9.4065,9.3994,9.4065,33400.0
2010-06-21 13:35:00,13.29,13.29,13.22,13.23,20200.0,9.4065,9.4065,9.3569,9.364,20200.0
2010-06-21 13:40:00,13.22,13.24,13.22,13.24,23600.0,9.3569,9.3711,9.3569,9.3711,23600.0
2010-06-21 13:45:00,13.24,13.24,13.22,13.24,33400.0,9.3711,9.3711,9.3569,9.3711,33400.0
2010-06-21 13:50:00,13.24,13.3,13.24,13.25,43800.0,9.3711,9.4136,9.3711,9.3782,43800.0
2010-06-21 13:55:00,13.25,13.25,13.22,13.24,17200.0,9.3782,9.3782,9.3569,9.3711,17200.0
2010-06-21 14:00:00,13.24,13.25,13.23,13.24,30200.0,9.3711,9.3782,9.364,9.3711,30200.0
2010-06-21 14:05:00,13.24,13.27,13.23,13.27,31400.0,9.3711,9.3923,9.364,9.3923,31400.0
2010-06-21 14:10:00,13.26,13.29,13.26,13.29,31000.0,9.3853,9.4065,9.3853,9.4065,31000.0
2010-06-21 14:15:00,13.29,13.3,13.27,13.27,41200.0,9.4065,9.4136,9.3923,9.3923,41200.0
2010-06-21 14:20:00,13.27,13.3,13.27,13.3,26200.0,9.3923,9.4136,9.3923,9.4136,26200.0
2010-06-21 14:25:00,13.3,13.3,13.24,13.26,41800.0,9.4136,9.4136,9.3711,9.3853,41800.0
2010-06-21 14:30:00,13.26,13.27,13.25,13.25,37600.0,9.3853,9.3923,9.3782,9.3782,37600.0
2010-06-21 14:35:00,13.25,13.27,13.25,13.26,70200.0,9.3782,9.3923,9.3782,9.3853,70200.0
2010-06-21 14:40:00,13.26,13.27,13.22,13.23,35000.0,9.3853,9.3923,9.3569,9.364,35000.0
2010-06-21 14:45:00,13.22,13.25,13.19,13.2,105400.0,9.3569,9.3782,9.3357,9.3428,105400.0
2010-06-21 14:50:00,13.2,13.21,13.13,13.15,85800.0,9.3428,9.3499,9.2932,9.3074,85800.0
2010-06-21 14:55:00,13.15,13.15,13.12,13.12,57400.0,9.3074,9.3074,9.2862,9.2862,57400.0
2010-06-21 15:00:00,13.13,13.14,13.07,13.07,115200.0,9.2932,9.3003,9.2508,9.2508,115200.0
2010-06-21 15:05:00,13.08,13.09,13.05,13.06,112000.0,9.2579,9.2649,9.2366,9.2437,112000.0
2010-06-21 15:10:00,13.06,13.06,12.99,13.01,103600.0,9.2437,9.2437,9.1942,9.2083,103600.0
2010-06-21 15:15:00,13.01,13.05,12.95,12.96,191400.0,9.2083,9.2366,9.1658,9.1729,191400.0
2010-06-21 15:20:00,12.95,12.99,12.95,12.97,78800.0,9.1658,9.1942,9.1658,9.18,78800.0
2010-06-21 15:25:00,12.97,12.99,12.94,12.97,235600.0,9.18,9.1942,9.1588,9.18,235600.0
2010-06-21 15:30:00,12.97,13.02,12.94,13.0,106600.0,9.18,9.2154,9.1588,9.2012,106600.0
2010-06-21 15:35:00,13.01,13.01,12.99,13.0,112200.0,9.2083,9.2083,9.1942,9.2012,112200.0
2010-06-21 15:40:00,13.0,13.01,12.94,12.94,165200.0,9.2012,9.2083,9.1588,9.1588,165200.0
2010-06-21 15:45:00,12.94,12.95,12.93,12.95,108000.0,9.1588,9.1658,9.1517,9.1658,108000.0
2010-06-21 15:50:00,12.95,13.02,12.95,13.01,229000.0,9.1658,9.2154,9.1658,9.2083,229000.0
2010-06-21 15:55:00,13.01,13.07,13.01,13.05,445000.0,9.2083,9.2508,9.2083,9.2366,445000.0
2010-06-22 09:30:00,13.05,13.16,13.05,13.14,24200.0,9.2366,9.3145,9.2366,9.3003,24200.0
2010-06-22 09:35:00,13.15,13.21,13.1,13.2,150000.0,9.3074,9.3499,9.272,9.3428,150000.0
2010-06-22 09:40:00,13.2,13.23,13.13,13.16,46200.0,9.3428,9.364,9.2932,9.3145,46200.0
2010-06-22 09:45:00,13.17,13.27,13.16,13.27,87600.0,9.3216,9.3923,9.3145,9.3923,87600.0
2010-06-22 09:50:00,13.26,13.27,13.12,13.14,74000.0,9.3853,9.3923,9.2862,9.3003,74000.0
2010-06-22 09:55:00,13.13,13.15,13.12,13.13,37400.0,9.2932,9.3074,9.2862,9.2932,37400.0
2010-06-22 10:00:00,13.13,13.13,12.96,12.99,222400.0,9.2932,9.2932,9.1729,9.1942,222400.0
2010-06-22 10:05:00,12.98,13.01,12.95,12.98,149800.0,9.1871,9.2083,9.1658,9.1871,149800.0
2010-06-22 10:10:00,12.99,12.99,12.94,12.94,107400.0,9.1942,9.1942,9.1588,9.1588,107400.0
2010-06-22 10:15:00,12.95,12.95,12.9,12.92,118000.0,9.1658,9.1658,9.1305,9.1446,118000.0
2010-06-22 10:20:00,12.92,12.93,12.9,12.92,77800.0,9.1446,9.1517,9.1305,9.1446,77800.0
2010-06-22 10:25:00,12.91,12.94,12.91,12.92,98800.0,9.1375,9.1588,9.1375,9.1446,98800.0
2010-06-22 10:30:00,12.92,12.93,12.87,12.88,55000.0,9.1446,9.1517,9.1092,9.1163,55000.0
2010-06-22 10:35:00,12.88,12.9,12.86,12.9,85800.0,9.1163,9.1305,9.1021,9.1305,85800.0
2010-06-22 10:40:00,12.89,12.92,12.89,12.92,62800.0,9.1234,9.1446,9.1234,9.1446,62800.0
2010-06-22 10:45:00,12.92,12.93,12.91,12.92,83600.0,9.1446,9.1517,9.1375,9.1446,83600.0
2010-06-22 10:50:00,12.92,12.97,12.92,12.97,121400.0,9.1446,9.18,9.1446,9.18,121400.0
2010-06-22 10:55:00,12.97,12.99,12.95,12.95,59400.0,9.18,9.1942,9.1658,9.1658,59400.0
2010-06-22 11:00:00,12.95,12.96,12.93,12.93,81600.0,9.1658,9.1729,9.1517,9.1517,81600.0
2010-06-22 11:05:00,12.93,12.95,12.92,12.93,138800.0,9.1517,9.1658,9.1446,9.1517,138800.0
2010-06-22 11:10:00,12.93,12.95,12.92,12.95,171000.0,9.1517,9.1658,9.1446,9.1658,171000.0
2010-06-22 11:15:00,12.95,12.96,12.93,12.96,272600.0,9.1658,9.1729,9.1517,9.1729,272600.0
2010-06-22 11:20:00,12.96,12.97,12.94,12.97,21000.0,9.1729,9.18,9.1588,9.18,21000.0
2010-06-22 11:25:00,12.96,12.99,12.94,12.96,25200.0,9.1729,9.1942,9.1588,9.1729,25200.0
2010-06-22 11:30:00,12.96,13.03,12.94,13.01,44600.0,9.1729,9.2225,9.1588,9.2083,44600.0
2010-06-22 11:35:00,13.01,13.1,13.01,13.08,94400.0,9.2083,9.272,9.2083,9.2579,94400.0
2010-06-22 11:40:00,13.08,13.08,13.02,13.02,132600.0,9.2579,9.2579,9.2154,9.2154,132600.0
2010-06-22 11:45:00,13.03,13.04,13.02,13.04,33400.0,9.2225,9.2295,9.2154,9.2295,33400.0
2010-06-22 11:50:00,13.04,13.09,13.04,13.06,40600.0,9.2295,9.2649,9.2295,9.2437,40600.0
2010-06-22 11:55:00,13.06,13.06,12.99,13.01,39600.0,9.2437,9.2437,9.1942,9.2083,39600.0
2010-06-22 12:00:00,13.01,13.03,12.98,12.99,30800.0,9.2083,9.2225,9.1871,9.1942,30800.0
2010-06-22 12:05:00,12.99,13.02,12.99,13.01,46800.0,9.1942,9.2154,9.1942,9.2083,46800.0
2010-06-22 12:10:00,13.01,13.02,12.99,13.01,59200.0,9.2083,9.2154,9.1942,9.2083,59200.0
2010-06-22 12:15:00,13.01,13.02,12.99,13.0,44800.0,9.2083,9.2154,9.1942,9.2012,44800.0
2010-06-22 12:20:00,13.0,13.03,12.99,13.01,81600.0,9.2012,9.2225,9.1942,9.2083,81600.0
2010-06-22 12:25:00,13.01,13.03,13.01,13.02,36600.0,9.2083,9.2225,9.2083,9.2154,36600.0
2010-06-22 12:30:00,13.02,13.02,12.97,12.97,34200.0,9.2154,9.2154,9.18,9.18,34200.0
2010-06-22 12:35:00,12.97,12.99,12.97,12.99,41400.0,9.18,9.1942,9.18,9.1942,41400.0
2010-06-22 12:40:00,12.99,12.99,12.97,12.99,28000.0,9.1942,9.1942,9.18,9.1942,28000.0
2010-06-22 12:45:00,12.99,13.04,12.99,13.04,44600.0,9.1942,9.2295,9.1942,9.2295,44600.0
2010-06-22 12:50:00,13.04,13.06,13.03,13.06,33800.0,9.2295,9.2437,9.2225,9.2437,33800.0
2010-06-22 12:55:00,13.06,13.07,13.05,13.06,37200.0,9.2437,9.2508,9.2366,9.2437,37200.0
2010-06-22 13:00:00,13.06,13.09,13.03,13.09,64800.0,9.2437,9.2649,9.2225,9.2649,64800.0
2010-06-22 13:05:00,13.1,13.12,13.08,13.09,62600.0,9.272,9.2862,9.2579,9.2649,62600.0
2010-06-22 13:10:00,13.09,13.1,13.06,13.09,37000.0,9.2649,9.272,9.2437,9.2649,37000.0
2010-06-22 13:15:00,13.09,13.1,13.07,13.07,31400.0,9.2649,9.272,9.2508,9.2508,31400.0
2010-06-22 13:20:00,13.07,13.07,13.03,13.04,28600.0,9.2508,9.2508,9.2225,9.2295,28600.0
2010-06-22 13:25:00,13.04,13.04,12.97,12.98,31200.0,9.2295,9.2295,9.18,9.1871,31200.0
2010-06-22 13:30:00,12.98,13.0,12.96,13.0,80000.0,9.1871,9.2012,9.1729,9.2012,80000.0
2010-06-22 13:35:00,13.0,13.03,13.0,13.02,64600.0,9.2012,9.2225,9.2012,9.2154,64600.0
2010-06-22 13:40:00,13.02,13.1,13.02,13.09,97000.0,9.2154,9.272,9.2154,9.2649,97000.0
2010-06-22 13:45:00,13.08,13.11,13.07,13.09,66200.0,9.2579,9.2791,9.2508,9.2649,66200.0
2010-06-22 13:50:00,13.09,13.09,13.03,13.04,50800.0,9.2649,9.2649,9.2225,9.2295,50800.0
2010-06-22 13:55:00,13.03,13.04,13.02,13.03,33200.0,9.2225,9.2295,9.2154,9.2225,33200.0
2010-06-22 14:00:00,13.03,13.05,13.02,13.03,115400.0,9.2225,9.2366,9.2154,9.2225,115400.0
2010-06-22 14:05:00,13.03,13.05,12.98,12.99,64400.0,9.2225,9.2366,9.1871,9.1942,64400.0
2010-06-22 14:10:00,12.99,13.02,12.97,13.01,54600.0,9.1942,9.2154,9.18,9.2083,54600.0
2010-06-22 14:15:00,13.01,13.03,13.0,13.01,20000.0,9.2083,9.2225,9.2012,9.2083,20000.0
2010-06-22 14:20:00,13.0,13.02,12.99,12.99,71400.0,9.2012,9.2154,9.1942,9.1942,71400.0
2010-06-22 14:25:00,12.99,13.01,12.97,12.99,65600.0,9.1942,9.2083,9.18,9.1942,65600.0
2010-06-22 14:30:00,12.99,13.02,12.98,13.01,53600.0,9.1942,9.2154,9.1871,9.2083,53600.0
2010-06-22 14:35:00,13.02,13.03,12.99,13.0,76200.0,9.2154,9.2225,9.1942,9.2012,76200.0
2010-06-22 14:40:00,13.0,13.0,12.95,12.96,95200.0,9.2012,9.2012,9.1658,9.1729,95200.0
2010-06-22 14:45:00,12.96,12.99,12.94,12.96,129800.0,9.1729,9.1942,9.1588,9.1729,129800.0
2010-06-22 14:50:00,12.97,12.98,12.92,12.95,124800.0,9.18,9.1871,9.1446,9.1658,124800.0
2010-06-22 14:55:00,12.95,12.96,12.92,12.95,173800.0,9.1658,9.1729,9.1446,9.1658,173800.0
2010-06-22 15:00:00,12.95,12.99,12.93,12.97,121400.0,9.1658,9.1942,9.1517,9.18,121400.0
2010-06-22 15:05:00,12.97,12.99,12.95,12.95,79400.0,9.18,9.1942,9.1658,9.1658,79400.0
2010-06-22 15:10:00,12.96,12.99,12.93,12.99,80000.0,9.1729,9.1942,9.1517,9.1942,80000.0
2010-06-22 15:15:00,12.99,13.0,12.97,13.0,59200.0,9.1942,9.2012,9.18,9.2012,59200.0
2010-06-22 15:20:00,13.0,13.0,12.94,12.96,105400.0,9.2012,9.2012,9.1588,9.1729,105400.0
2010-06-22 15:25:00,12.96,12.98,12.95,12.97,143800.0,9.1729,9.1871,9.1658,9.18,143800.0
2010-06-22 15:30:00,12.97,12.97,12.92,12.95,159600.0,9.18,9.18,9.1446,9.1658,159600.0
2010-06-22 15:35:00,12.95,12.96,12.93,12.96,125600.0,9.1658,9.1729,9.1517,9.1729,125600.0
2010-06-22 15:40:00,12.96,12.97,12.93,12.95,128400.0,9.1729,9.18,9.1517,9.1658,128400.0
2010-06-22 15:45:00,12.95,12.97,12.94,12.95,209400.0,9.1658,9.18,9.1588,9.1658,209400.0
2010-06-22 15:50:00,12.95,12.96,12.93,12.96,208400.0,9.1658,9.1729,9.1517,9.1729,208400.0
2010-06-22 15:55:00,12.96,12.99,12.95,12.95,347000.0,9.1729,9.1942,9.1658,9.1658,347000.0
2010-06-23 09:30:00,12.96,13.09,12.87,12.94,52000.0,9.1729,9.2649,9.1092,9.1588,52000.0
2010-06-23 09:35:00,12.93,13.0,12.93,12.95,26200.0,9.1517,9.2012,9.1517,9.1658,26200.0
2010-06-23 09:40:00,12.94,12.96,12.87,12.9,40600.0,9.1588,9.1729,9.1092,9.1305,40600.0
2010-06-23 09:45:00,12.89,12.9,12.88,12.9,49600.0,9.1234,9.1305,9.1163,9.1305,49600.0
2010-06-23 09:50:00,12.9,12.96,12.9,12.9,51800.0,9.1305,9.1729,9.1305,9.1305,51800.0
2010-06-23 09:55:00,12.9,12.97,12.9,12.97,21800.0,9.1305,9.18,9.1305,9.18,21800.0
2010-06-23 10:00:00,12.97,12.97,12.78,12.81,155000.0,9.18,9.18,9.0455,9.0668,155000.0
2010-06-23 10:05:00,12.81,12.83,12.76,12.8,140200.0,9.0668,9.0809,9.0314,9.0597,140200.0
2010-06-23 10:10:00,12.79,12.88,12.76,12.88,133800.0,9.0526,9.1163,9.0314,9.1163,133800.0
2010-06-23 10:15:00,12.88,12.88,12.86,12.88,99400.0,9.1163,9.1163,9.1021,9.1163,99400.0
2010-06-23 10:20:00,12.87,12.87,12.81,12.82,65400.0,9.1092,9.1092,9.0668,9.0738,65400.0
2010-06-23 10:25:00,12.81,12.86,12.8,12.81,96600.0,9.0668,9.1021,9.0597,9.0668,96600.0
2010-06-23 10:30:00,12.81,12.89,12.81,12.89,87400.0,9.0668,9.1234,9.0668,9.1234,87400.0
2010-06-23 10:35:00,12.89,12.9,12.86,12.87,74800.0,9.1234,9.1305,9.1021,9.1092,74800.0
2010-06-23 10:40:00,12.87,12.88,12.82,12.85,95800.0,9.1092,9.1163,9.0738,9.0951,95800.0
2010-06-23 10:45:00,12.85,12.96,12.85,12.95,57600.0,9.0951,9.1729,9.0951,9.1658,57600.0
2010-06-23 10:50:00,12.96,13.04,12.94,13.01,103400.0,9.1729,9.2295,9.1588,9.2083,103400.0
2010-06-23 10:55:00,13.01,13.05,12.97,12.97,49400.0,9.2083,9.2366,9.18,9.18,49400.0
2010-06-23 11:00:00,12.97,12.99,12.95,12.96,57000.0,9.18,9.1942,9.1658,9.1729,57000.0
2010-06-23 11:05:00,12.96,12.97,12.95,12.97,17600.0,9.1729,9.18,9.1658,9.18,17600.0
2010-06-23 11:10:00,12.96,12.97,12.91,12.95,32200.0,9.1729,9.18,9.1375,9.1658,32200.0
2010-06-23 11:15:00,12.95,12.97,12.94,12.96,41800.0,9.1658,9.18,9.1588,9.1729,41800.0
2010-06-23 11:20:00,12.96,13.02,12.96,12.98,24000.0,9.1729,9.2154,9.1729,9.1871,24000.0
2010-06-23 11:25:00,12.97,13.03,12.97,13.0,52200.0,9.18,9.2225,9.18,9.2012,52200.0
2010-06-23 11:30:00,12.99,13.02,12.99,13.0,37000.0,9.1942,9.2154,9.1942,9.2012,37000.0
2010-06-23 11:35:00,13.0,13.03,12.99,13.02,41600.0,9.2012,9.2225,9.1942,9.2154,41600.0
2010-06-23 11:40:00,13.02,13.05,13.01,13.01,155000.0,9.2154,9.2366,9.2083,9.2083,155000.0
2010-06-23 11:45:00,13.01,13.03,12.99,12.99,33200.0,9.2083,9.2225,9.1942,9.1942,33200.0
2010-06-23 11:50:00,12.99,13.03,12.95,12.95,48000.0,9.1942,9.2225,9.1658,9.1658,48000.0
2010-06-23 11:55:00,12.95,13.04,12.95,13.02,55400.0,9.1658,9.2295,9.1658,9.2154,55400.0
2010-06-23 12:00:00,13.01,13.03,13.01,13.03,16600.0,9.2083,9.2225,9.2083,9.2225,16600.0
2010-06-23 12:05:00,13.03,13.05,13.03,13.04,47000.0,9.2225,9.2366,9.2225,9.2295,47000.0
2010-06-23 12:10:00,13.04,13.04,12.97,12.97,58800.0,9.2295,9.2295,9.18,9.18,58800.0
2010-06-23 12:15:00,12.97,13.01,12.97,13.0,27800.0,9.18,9.2083,9.18,9.2012,27800.0
2010-06-23 12:20:00,13.01,13.01,12.99,12.99,30400.0,9.2083,9.2083,9.1942,9.1942,30400.0
2010-06-23 12:25:00,12.99,13.02,12.99,12.99,31000.0,9.1942,9.2154,9.1942,9.1942,31000.0
2010-06-23 12:30:00,12.99,13.0,12.98,12.98,11200.0,9.1942,9.2012,9.1871,9.1871,11200.0
2010-06-23 12:35:00,12.98,13.05,12.98,13.05,40800.0,9.1871,9.2366,9.1871,9.2366,40800.0
2010-06-23 12:40:00,13.04,13.1,13.04,13.09,47600.0,9.2295,9.272,9.2295,9.2649,47600.0
2010-06-23 12:45:00,13.1,13.14,13.08,13.13,101600.0,9.272,9.3003,9.2579,9.2932,101600.0
2010-06-23 12:50:00,13.14,13.19,13.13,13.17,69000.0,9.3003,9.3357,9.2932,9.3216,69000.0
2010-06-23 12:55:00,13.17,13.18,13.15,13.17,64800.0,9.3216,9.3286,9.3074,9.3216,64800.0
2010-06-23 13:00:00,13.17,13.24,13.17,13.2,105000.0,9.3216,9.3711,9.3216,9.3428,105000.0
2010-06-23 13:05:00,13.2,13.2,13.13,13.17,47600.0,9.3428,9.3428,9.2932,9.3216,47600.0
2010-06-23 13:10:00,13.17,13.17,13.15,13.15,21800.0,9.3216,9.3216,9.3074,9.3074,21800.0
2010-06-23 13:15:00,13.15,13.16,13.12,13.16,32200.0,9.3074,9.3145,9.2862,9.3145,32200.0
2010-06-23 13:20:00,13.16,13.17,13.14,13.16,15000.0,9.3145,9.3216,9.3003,9.3145,15000.0
2010-06-23 13:25:00,13.15,13.2,13.15,13.2,22000.0,9.3074,9.3428,9.3074,9.3428,22000.0
2010-06-23 13:30:00,13.19,13.2,13.18,13.19,30600.0,9.3357,9.3428,9.3286,9.3357,30600.0
2010-06-23 13:35:00,13.19,13.21,13.19,13.21,47800.0,9.3357,9.3499,9.3357,9.3499,47800.0
2010-06-23 13:40:00,13.21,13.24,13.21,13.22,29000.0,9.3499,9.3711,9.3499,9.3569,29000.0
2010-06-23 13:45:00,13.22,13.22,13.19,13.21,24800.0,9.3569,9.3569,9.3357,9.3499,24800.0
2010-06-23 13:50:00,13.2,13.23,13.2,13.22,19200.0,9.3428,9.364,9.3428,9.3569,19200.0
2010-06-23 13:55:00,13.23,13.27,13.22,13.24,35200.0,9.364,9.3923,9.3569,9.3711,35200.0
2010-06-23 14:00:00,13.24,13.29,13.24,13.28,38600.0,9.3711,9.4065,9.3711,9.3994,38600.0
2010-06-23 14:05:00,13.28,13.28,13.22,13.24,66600.0,9.3994,9.3994,9.3569,9.3711,66600.0
2010-06-23 14:10:00,13.24,13.24,13.13,13.13,94800.0,9.3711,9.3711,9.2932,9.2932,94800.0
2010-06-23 14:15:00,13.13,13.17,13.09,13.13,103400.0,9.2932,9.3216,9.2649,9.2932,103400.0
2010-06-23 14:20:00,13.13,13.16,13.11,13.16,82200.0,9.2932,9.3145,9.2791,9.3145,82200.0
2010-06-23 14:25:00,13.15,13.21,13.13,13.21,77400.0,9.3074,9.3499,9.2932,9.3499,77400.0
2010-06-23 14:30:00,13.21,13.34,13.2,13.31,155000.0,9.3499,9.4419,9.3428,9.4206,155000.0
2010-06-23 14:35:00,13.3,13.33,13.24,13.27,56800.0,9.4136,9.4348,9.3711,9.3923,56800.0
2010-06-23 14:40:00,13.26,13.28,13.2,13.2,63600.0,9.3853,9.3994,9.3428,9.3428,63600.0
2010-06-23 14:45:00,13.2,13.21,13.13,13.16,128800.0,9.3428,9.3499,9.2932,9.3145,128800.0
2010-06-23 14:50:00,13.16,13.2,13.13,13.17,85600.0,9.3145,9.3428,9.2932,9.3216,85600.0
2010-06-23 14:55:00,13.16,13.18,13.12,13.15,71800.0,9.3145,9.3286,9.2862,9.3074,71800.0
2010-06-23 15:00:00,13.15,13.21,13.12,13.14,77800.0,9.3074,9.3499,9.2862,9.3003,77800.0
2010-06-23 15:05:00,13.14,13.14,13.08,13.12,66200.0,9.3003,9.3003,9.2579,9.2862,66200.0
2010-06-23 15:10:00,13.11,13.18,13.11,13.15,92600.0,9.2791,9.3286,9.2791,9.3074,92600.0
2010-06-23 15:15:00,13.14,13.17,13.12,13.16,71600.0,9.3003,9.3216,9.2862,9.3145,71600.0
2010-06-23 15:20:00,13.16,13.17,13.13,13.17,71800.0,9.3145,9.3216,9.2932,9.3216,71800.0
2010-06-23 15:25:00,13.17,13.21,13.15,13.2,51200.0,9.3216,9.3499,9.3074,9.3428,51200.0
2010-06-23 15:30:00,13.21,13.21,13.14,13.16,60000.0,9.3499,9.3499,9.3003,9.3145,60000.0
2010-06-23 15:35:00,13.17,13.22,13.17,13.22,69200.0,9.3216,9.3569,9.3216,9.3569,69200.0
2010-06-23 15:40:00,13.22,13.24,13.17,13.22,127200.0,9.3569,9.3711,9.3216,9.3569,127200.0
2010-06-23 15:45:00,13.22,13.24,13.18,13.21,125200.0,9.3569,9.3711,9.3286,9.3499,125200.0
2010-06-23 15:50:00,13.2,13.22,13.16,13.17,142800.0,9.3428,9.3569,9.3145,9.3216,142800.0
2010-06-23 15:55:00,13.17,13.18,13.13,13.15,226800.0,9.3216,9.3286,9.2932,9.3074,226800.0
2010-06-24 09:30:00,12.98,12.99,12.81,12.87,225000.0,9.1871,9.1942,9.0668,9.1092,225000.0
2010-06-24 09:35:00,12.89,12.95,12.86,12.88,58000.0,9.1234,9.1658,9.1021,9.1163,58000.0
2010-06-24 09:40:00,12.86,12.91,12.81,12.81,106400.0,9.1021,9.1375,9.0668,9.0668,106400.0
2010-06-24 09:45:00,12.8,12.83,12.73,12.74,95200.0,9.0597,9.0809,9.0101,9.0172,95200.0
2010-06-24 09:50:00,12.74,12.75,12.69,12.7,242600.0,9.0172,9.0243,8.9818,8.9889,242600.0
2010-06-24 09:55:00,12.7,12.71,12.64,12.67,75200.0,8.9889,8.996,8.9464,8.9677,75200.0
2010-06-24 10:00:00,12.68,12.79,12.68,12.74,197600.0,8.9747,9.0526,8.9747,9.0172,197600.0
2010-06-24 10:05:00,12.74,12.81,12.7,12.74,230400.0,9.0172,9.0668,8.9889,9.0172,230400.0
2010-06-24 10:10:00,12.74,12.78,12.72,12.76,128400.0,9.0172,9.0455,9.0031,9.0314,128400.0
2010-06-24 10:15:00,12.76,12.81,12.76,12.81,102400.0,9.0314,9.0668,9.0314,9.0668,102400.0
2010-06-24 10:20:00,12.81,12.88,12.78,12.85,195600.0,9.0668,9.1163,9.0455,9.0951,195600.0
2010-06-24 10:25:00,12.85,12.9,12.82,12.82,87200.0,9.0951,9.1305,9.0738,9.0738,87200.0
2010-06-24 10:30:00,12.83,12.83,12.75,12.77,114200.0,9.0809,9.0809,9.0243,9.0384,114200.0
2010-06-24 10:35:00,12.77,12.8,12.7,12.74,171800.0,9.0384,9.0597,8.9889,9.0172,171800.0
2010-06-24 10:40:00,12.74,12.74,12.65,12.65,85600.0,9.0172,9.0172,8.9535,8.9535,85600.0
2010-06-24 10:45:00,12.65,12.67,12.61,12.62,182400.0,8.9535,8.9677,8.9252,8.9323,182400.0
2010-06-24 10:50:00,12.62,12.63,12.55,12.58,56600.0,8.9323,8.9394,8.8827,8.904,56600.0
2010-06-24 10:55:00,12.57,12.62,12.56,12.62,60000.0,8.8969,8.9323,8.8898,8.9323,60000.0
2010-06-24 11:00:00,12.61,12.62,12.56,12.56,43400.0,8.9252,8.9323,8.8898,8.8898,43400.0
2010-06-24 11:05:00,12.56,13.0,12.49,12.5,240000.0,8.8898,9.2012,8.8403,8.8473,240000.0
2010-06-24 11:10:00,12.49,12.51,12.45,12.49,103800.0,8.8403,8.8544,8.812,8.8403,103800.0
2010-06-24 11:15:00,12.5,12.52,12.49,12.5,77200.0,8.8473,8.8615,8.8403,8.8473,77200.0
2010-06-24 11:20:00,12.5,12.51,12.47,12.5,67200.0,8.8473,8.8544,8.8261,8.8473,67200.0
2010-06-24 11:25:00,12.5,12.51,12.48,12.49,81800.0,8.8473,8.8544,8.8332,8.8403,81800.0
2010-06-24 11:30:00,12.49,12.49,12.45,12.45,110200.0,8.8403,8.8403,8.812,8.812,110200.0
2010-06-24 11:35:00,12.45,12.47,12.38,12.43,182200.0,8.812,8.8261,8.7624,8.7978,182200.0
2010-06-24 11:40:00,12.44,12.5,12.42,12.47,120200.0,8.8049,8.8473,8.7907,8.8261,120200.0
2010-06-24 11:45:00,12.47,12.5,12.47,12.5,52200.0,8.8261,8.8473,8.8261,8.8473,52200.0
2010-06-24 11:50:00,12.5,12.51,12.47,12.5,75200.0,8.8473,8.8544,8.8261,8.8473,75200.0
2010-06-24 11:55:00,12.5,12.52,12.47,12.49,178800.0,8.8473,8.8615,8.8261,8.8403,178800.0
2010-06-24 12:00:00,12.49,12.55,12.49,12.52,86200.0,8.8403,8.8827,8.8403,8.8615,86200.0
2010-06-24 12:05:00,12.52,12.53,12.49,12.5,58000.0,8.8615,8.8686,8.8403,8.8473,58000.0
2010-06-24 12:10:00,12.5,12.52,12.49,12.49,62800.0,8.8473,8.8615,8.8403,8.8403,62800.0
2010-06-24 12:15:00,12.49,12.5,12.47,12.49,46000.0,8.8403,8.8473,8.8261,8.8403,46000.0
2010-06-24 12:20:00,12.49,12.54,12.48,12.53,69000.0,8.8403,8.8757,8.8332,8.8686,69000.0
2010-06-24 12:25:00,12.53,12.53,12.5,12.5,40400.0,8.8686,8.8686,8.8473,8.8473,40400.0
2010-06-24 12:30:00,12.5,12.54,12.5,12.53,34400.0,8.8473,8.8757,8.8473,8.8686,34400.0
2010-06-24 12:35:00,12.53,12.54,12.49,12.5,41400.0,8.8686,8.8757,8.8403,8.8473,41400.0
2010-06-24 12:40:00,12.51,12.53,12.47,12.47,38200.0,8.8544,8.8686,8.8261,8.8261,38200.0
2010-06-24 12:45:00,12.47,12.51,12.47,12.51,18200.0,8.8261,8.8544,8.8261,8.8544,18200.0
2010-06-24 12:50:00,12.52,12.54,12.52,12.52,80800.0,8.8615,8.8757,8.8615,8.8615,80800.0
2010-06-24 12:55:00,12.52,12.53,12.52,12.52,49600.0,8.8615,8.8686,8.8615,8.8615,49600.0
2010-06-24 13:00:00,12.52,12.59,12.51,12.56,53000.0,8.8615,8.911,8.8544,8.8898,53000.0
2010-06-24 13:05:00,12.56,12.57,12.53,12.57,222400.0,8.8898,8.8969,8.8686,8.8969,222400.0
2010-06-24 13:10:00,12.57,12.62,12.56,12.6,214000.0,8.8969,8.9323,8.8898,8.9181,214000.0
2010-06-24 13:15:00,12.61,12.63,12.59,12.62,54800.0,8.9252,8.9394,8.911,8.9323,54800.0
2010-06-24 13:20:00,12.62,12.63,12.61,12.62,79400.0,8.9323,8.9394,8.9252,8.9323,79400.0
2010-06-24 13:25:00,12.63,12.66,12.62,12.63,43200.0,8.9394,8.9606,8.9323,8.9394,43200.0
2010-06-24 13:30:00,12.64,12.69,12.63,12.69,53000.0,8.9464,8.9818,8.9394,8.9818,53000.0
2010-06-24 13:35:00,12.69,12.73,12.69,12.71,70400.0,8.9818,9.0101,8.9818,8.996,70400.0
2010-06-24 13:40:00,12.71,12.72,12.68,12.71,61200.0,8.996,9.0031,8.9747,8.996,61200.0
2010-06-24 13:45:00,12.72,12.75,12.69,12.74,77200.0,9.0031,9.0243,8.9818,9.0172,77200.0
2010-06-24 13:50:00,12.74,12.83,12.74,12.81,82400.0,9.0172,9.0809,9.0172,9.0668,82400.0
2010-06-24 13:55:00,12.8,12.83,12.79,12.8,96200.0,9.0597,9.0809,9.0526,9.0597,96200.0
2010-06-24 14:00:00,12.8,12.81,12.76,12.77,56800.0,9.0597,9.0668,9.0314,9.0384,56800.0
2010-06-24 14:05:00,12.78,12.84,12.78,12.84,72000.0,9.0455,9.088,9.0455,9.088,72000.0
2010-06-24 14:10:00,12.83,12.84,12.8,12.82,94800.0,9.0809,9.088,9.0597,9.0738,94800.0
2010-06-24 14:15:00,12.81,12.84,12.81,12.84,36000.0,9.0668,9.088,9.0668,9.088,36000.0
2010-06-24 14:20:00,12.84,12.86,12.82,12.86,95200.0,9.088,9.1021,9.0738,9.1021,95200.0
2010-06-24 14:25:00,12.86,12.88,12.86,12.87,32800.0,9.1021,9.1163,9.1021,9.1092,32800.0
2010-06-24 14:30:00,12.87,12.87,12.83,12.84,80400.0,9.1092,9.1092,9.0809,9.088,80400.0
2010-06-24 14:35:00,12.84,12.86,12.8,12.81,108000.0,9.088,9.1021,9.0597,9.0668,108000.0
2010-06-24 14:40:00,12.81,12.81,12.79,12.8,50400.0,9.0668,9.0668,9.0526,9.0597,50400.0
2010-06-24 14:45:00,12.81,12.86,12.81,12.86,123000.0,9.0668,9.1021,9.0668,9.1021,123000.0
2010-06-24 14:50:00,12.86,12.88,12.84,12.87,99200.0,9.1021,9.1163,9.088,9.1092,99200.0
2010-06-24 14:55:00,12.87,12.87,12.81,12.83,62600.0,9.1092,9.1092,9.0668,9.0809,62600.0
2010-06-24 15:00:00,12.83,12.85,12.81,12.83,107000.0,9.0809,9.0951,9.0668,9.0809,107000.0
2010-06-24 15:05:00,12.82,12.84,12.8,12.81,72000.0,9.0738,9.088,9.0597,9.0668,72000.0
2010-06-24 15:10:00,12.81,12.81,12.7,12.7,133000.0,9.0668,9.0668,8.9889,8.9889,133000.0
2010-06-24 15:15:00,12.7,12.72,12.68,12.7,110200.0,8.9889,9.0031,8.9747,8.9889,110200.0
2010-06-24 15:20:00,12.7,12.74,12.7,12.72,69400.0,8.9889,9.0172,8.9889,9.0031,69400.0
2010-06-24 15:25:00,12.72,12.77,12.71,12.73,141400.0,9.0031,9.0384,8.996,9.0101,141400.0
2010-06-24 15:30:00,12.74,12.74,12.72,12.73,220800.0,9.0172,9.0172,9.0031,9.0101,220800.0
2010-06-24 15:35:00,12.74,12.77,12.72,12.77,257400.0,9.0172,9.0384,9.0031,9.0384,257400.0
2010-06-24 15:40:00,12.76,12.77,12.7,12.76,150200.0,9.0314,9.0384,8.9889,9.0314,150200.0
2010-06-24 15:45:00,12.77,12.77,12.72,12.74,172600.0,9.0384,9.0384,9.0031,9.0172,172600.0
2010-06-24 15:50:00,12.74,12.78,12.72,12.76,204600.0,9.0172,9.0455,9.0031,9.0314,204600.0
2010-06-24 15:55:00,12.76,12.77,12.74,12.75,338600.0,9.0314,9.0384,9.0172,9.0243,338600.0
2010-06-25 09:30:00,12.76,12.85,12.63,12.66,46600.0,9.0314,9.0951,8.9394,8.9606,46600.0
2010-06-25 09:35:00,12.67,12.75,12.63,12.64,26800.0,8.9677,9.0243,8.9394,8.9464,26800.0
2010-06-25 09:40:00,12.64,12.65,12.61,12.61,76600.0,8.9464,8.9535,8.9252,8.9252,76600.0
2010-06-25 09:45:00,12.62,12.62,12.53,12.56,59400.0,8.9323,8.9323,8.8686,8.8898,59400.0
2010-06-25 09:50:00,12.56,12.57,12.51,12.54,84800.0,8.8898,8.8969,8.8544,8.8757,84800.0
2010-06-25 09:55:00,12.54,12.65,12.53,12.62,185200.0,8.8757,8.9535,8.8686,8.9323,185200.0
2010-06-25 10:00:00,12.62,12.65,12.61,12.61,194800.0,8.9323,8.9535,8.9252,8.9252,194800.0
2010-06-25 10:05:00,12.61,12.67,12.61,12.63,74000.0,8.9252,8.9677,8.9252,8.9394,74000.0
2010-06-25 10:10:00,12.63,12.7,12.63,12.65,41600.0,8.9394,8.9889,8.9394,8.9535,41600.0
2010-06-25 10:15:00,12.66,12.67,12.6,12.6,46600.0,8.9606,8.9677,8.9181,8.9181,46600.0
2010-06-25 10:20:00,12.6,12.63,12.55,12.57,54600.0,8.9181,8.9394,8.8827,8.8969,54600.0
2010-06-25 10:25:00,12.56,12.6,12.56,12.59,34800.0,8.8898,8.9181,8.8898,8.911,34800.0
2010-06-25 10:30:00,12.59,12.6,12.52,12.55,63600.0,8.911,8.9181,8.8615,8.8827,63600.0
2010-06-25 10:35:00,12.55,12.55,12.46,12.49,93400.0,8.8827,8.8827,8.819,8.8403,93400.0
2010-06-25 10:40:00,12.5,12.52,12.47,12.52,109400.0,8.8473,8.8615,8.8261,8.8615,109400.0
2010-06-25 10:45:00,12.52,12.53,12.47,12.47,79000.0,8.8615,8.8686,8.8261,8.8261,79000.0
2010-06-25 10:50:00,12.47,12.51,12.4,12.4,52600.0,8.8261,8.8544,8.7766,8.7766,52600.0
2010-06-25 10:55:00,12.41,12.43,12.4,12.43,96600.0,8.7836,8.7978,8.7766,8.7978,96600.0
2010-06-25 11:00:00,12.42,12.47,12.42,12.44,51600.0,8.7907,8.8261,8.7907,8.8049,51600.0
2010-06-25 11:05:00,12.44,12.5,12.44,12.5,34000.0,8.8049,8.8473,8.8049,8.8473,34000.0
2010-06-25 11:10:00,12.5,12.5,12.45,12.45,40200.0,8.8473,8.8473,8.812,8.812,40200.0
2010-06-25 11:15:00,12.45,12.47,12.45,12.45,83800.0,8.812,8.8261,8.812,8.812,83800.0
2010-06-25 11:20:00,12.46,12.46,12.41,12.45,54600.0,8.819,8.819,8.7836,8.812,54600.0
2010-06-25 11:25:00,12.45,12.47,12.44,12.47,51600.0,8.812,8.8261,8.8049,8.8261,51600.0
2010-06-25 11:30:00,12.46,12.48,12.45,12.45,59400.0,8.819,8.8332,8.812,8.812,59400.0
2010-06-25 11:35:00,12.45,12.46,12.44,12.45,36800.0,8.812,8.819,8.8049,8.812,36800.0
2010-06-25 11:40:00,12.45,12.46,12.41,12.44,22000.0,8.812,8.819,8.7836,8.8049,22000.0
2010-06-25 11:45:00,12.45,12.49,12.43,12.47,45200.0,8.812,8.8403,8.7978,8.8261,45200.0
2010-06-25 11:50:00,12.48,12.5,12.48,12.49,29800.0,8.8332,8.8473,8.8332,8.8403,29800.0
2010-06-25 11:55:00,12.49,12.5,12.47,12.48,26800.0,8.8403,8.8473,8.8261,8.8332,26800.0
2010-06-25 12:00:00,12.48,12.49,12.46,12.48,26200.0,8.8332,8.8403,8.819,8.8332,26200.0
2010-06-25 12:05:00,12.49,12.52,12.49,12.52,17600.0,8.8403,8.8615,8.8403,8.8615,17600.0
2010-06-25 12:10:00,12.51,12.51,12.47,12.47,29800.0,8.8544,8.8544,8.8261,8.8261,29800.0
2010-06-25 12:15:00,12.48,12.49,12.46,12.49,28200.0,8.8332,8.8403,8.819,8.8403,28200.0
2010-06-25 12:20:00,12.49,12.5,12.48,12.48,42600.0,8.8403,8.8473,8.8332,8.8332,42600.0
2010-06-25 12:25:00,12.49,12.49,12.47,12.47,38800.0,8.8403,8.8403,8.8261,8.8261,38800.0
2010-06-25 12:30:00,12.47,12.5,12.47,12.49,30000.0,8.8261,8.8473,8.8261,8.8403,30000.0
2010-06-25 12:35:00,12.49,12.5,12.47,12.47,24400.0,8.8403,8.8473,8.8261,8.8261,24400.0
2010-06-25 12:40:00,12.47,12.5,12.47,12.47,27200.0,8.8261,8.8473,8.8261,8.8261,27200.0
2010-06-25 12:45:00,12.48,12.49,12.47,12.49,27600.0,8.8332,8.8403,8.8261,8.8403,27600.0
2010-06-25 12:50:00,12.49,12.49,12.42,12.42,25400.0,8.8403,8.8403,8.7907,8.7907,25400.0
2010-06-25 12:55:00,12.43,12.46,12.42,12.44,20400.0,8.7978,8.819,8.7907,8.8049,20400.0
2010-06-25 13:00:00,12.45,12.46,12.44,12.45,47200.0,8.812,8.819,8.8049,8.812,47200.0
2010-06-25 13:05:00,12.45,12.46,12.44,12.46,52600.0,8.812,8.819,8.8049,8.819,52600.0
2010-06-25 13:10:00,12.46,12.49,12.43,12.45,74000.0,8.819,8.8403,8.7978,8.812,74000.0
2010-06-25 13:15:00,12.45,12.47,12.44,12.46,62400.0,8.812,8.8261,8.8049,8.819,62400.0
2010-06-25 13:20:00,12.46,12.46,12.44,12.44,19600.0,8.819,8.819,8.8049,8.8049,19600.0
2010-06-25 13:25:00,12.44,12.53,12.44,12.52,60600.0,8.8049,8.8686,8.8049,8.8615,60600.0
2010-06-25 13:30:00,12.53,12.56,12.51,12.56,62400.0,8.8686,8.8898,8.8544,8.8898,62400.0
2010-06-25 13:35:00,12.56,12.58,12.51,12.51,46000.0,8.8898,8.904,8.8544,8.8544,46000.0
2010-06-25 13:40:00,12.51,12.54,12.51,12.52,55000.0,8.8544,8.8757,8.8544,8.8615,55000.0
2010-06-25 13:45:00,12.52,12.54,12.5,12.54,93000.0,8.8615,8.8757,8.8473,8.8757,93000.0
2010-06-25 13:50:00,12.53,12.54,12.52,12.53,29200.0,8.8686,8.8757,8.8615,8.8686,29200.0
2010-06-25 13:55:00,12.52,12.55,12.52,12.55,45000.0,8.8615,8.8827,8.8615,8.8827,45000.0
2010-06-25 14:00:00,12.54,12.55,12.52,12.53,41400.0,8.8757,8.8827,8.8615,8.8686,41400.0
2010-06-25 14:05:00,12.53,12.53,12.49,12.51,54200.0,8.8686,8.8686,8.8403,8.8544,54200.0
2010-06-25 14:10:00,12.51,12.52,12.49,12.51,52200.0,8.8544,8.8615,8.8403,8.8544,52200.0
2010-06-25 14:15:00,12.51,12.53,12.5,12.53,23000.0,8.8544,8.8686,8.8473,8.8686,23000.0
2010-06-25 14:20:00,12.54,12.54,12.51,12.52,42400.0,8.8757,8.8757,8.8544,8.8615,42400.0
2010-06-25 14:25:00,12.51,12.51,12.47,12.5,55400.0,8.8544,8.8544,8.8261,8.8473,55400.0
2010-06-25 14:30:00,12.5,12.52,12.47,12.51,44200.0,8.8473,8.8615,8.8261,8.8544,44200.0
2010-06-25 14:35:00,12.51,12.51,12.49,12.5,32600.0,8.8544,8.8544,8.8403,8.8473,32600.0
2010-06-25 14:40:00,12.5,12.52,12.49,12.51,48000.0,8.8473,8.8615,8.8403,8.8544,48000.0
2010-06-25 14:45:00,12.51,12.53,12.49,12.52,62000.0,8.8544,8.8686,8.8403,8.8615,62000.0
2010-06-25 14:50:00,12.51,12.52,12.5,12.52,47000.0,8.8544,8.8615,8.8473,8.8615,47000.0
2010-06-25 14:55:00,12.53,12.55,12.51,12.55,53600.0,8.8686,8.8827,8.8544,8.8827,53600.0
2010-06-25 15:00:00,12.55,12.55,12.49,12.51,67000.0,8.8827,8.8827,8.8403,8.8544,67000.0
2010-06-25 15:05:00,12.51,12.52,12.49,12.52,34600.0,8.8544,8.8615,8.8403,8.8615,34600.0
2010-06-25 15:10:00,12.52,12.54,12.51,12.53,42400.0,8.8615,8.8757,8.8544,8.8686,42400.0
2010-06-25 15:15:00,12.53,12.53,12.49,12.52,128400.0,8.8686,8.8686,8.8403,8.8615,128400.0
2010-06-25 15:20:00,12.52,12.56,12.51,12.56,109600.0,8.8615,8.8898,8.8544,8.8898,109600.0
2010-06-25 15:25:00,12.56,12.58,12.54,12.56,88200.0,8.8898,8.904,8.8757,8.8898,88200.0
2010-06-25 15:30:00,12.56,12.62,12.54,12.62,85000.0,8.8898,8.9323,8.8757,8.9323,85000.0
2010-06-25 15:35:00,12.62,12.63,12.6,12.62,117600.0,8.9323,8.9394,8.9181,8.9323,117600.0
2010-06-25 15:40:00,12.62,12.62,12.56,12.59,87800.0,8.9323,8.9323,8.8898,8.911,87800.0
2010-06-25 15:45:00,12.59,12.59,12.52,12.56,165800.0,8.911,8.911,8.8615,8.8898,165800.0
2010-06-25 15:50:00,12.56,12.56,12.51,12.52,158200.0,8.8898,8.8898,8.8544,8.8615,158200.0
2010-06-25 15:55:00,12.52,12.58,12.51,12.58,172200.0,8.8615,8.904,8.8544,8.904,172200.0
2010-06-28 09:30:00,12.9,12.9,12.74,12.79,65800.0,9.1305,9.1305,9.0172,9.0526,65800.0
2010-06-28 09:35:00,12.79,12.88,12.79,12.88,42200.0,9.0526,9.1163,9.0526,9.1163,42200.0
2010-06-28 09:40:00,12.88,12.88,12.81,12.82,98800.0,9.1163,9.1163,9.0668,9.0738,98800.0
2010-06-28 09:45:00,12.81,12.81,12.74,12.75,40800.0,9.0668,9.0668,9.0172,9.0243,40800.0
2010-06-28 09:50:00,12.75,12.8,12.72,12.78,45400.0,9.0243,9.0597,9.0031,9.0455,45400.0
2010-06-28 09:55:00,12.78,12.92,12.75,12.92,341600.0,9.0455,9.1446,9.0243,9.1446,341600.0
2010-06-28 10:00:00,12.92,12.95,12.88,12.88,137600.0,9.1446,9.1658,9.1163,9.1163,137600.0
2010-06-28 10:05:00,12.88,12.89,12.81,12.83,90000.0,9.1163,9.1234,9.0668,9.0809,90000.0
2010-06-28 10:10:00,12.83,12.84,12.79,12.8,52200.0,9.0809,9.088,9.0526,9.0597,52200.0
2010-06-28 10:15:00,12.8,12.81,12.78,12.79,28200.0,9.0597,9.0668,9.0455,9.0526,28200.0
2010-06-28 10:20:00,12.78,12.84,12.78,12.81,56000.0,9.0455,9.088,9.0455,9.0668,56000.0
2010-06-28 10:25:00,12.81,12.86,12.8,12.81,58200.0,9.0668,9.1021,9.0597,9.0668,58200.0
2010-06-28 10:30:00,12.81,12.83,12.77,12.8,38200.0,9.0668,9.0809,9.0384,9.0597,38200.0
2010-06-28 10:35:00,12.79,12.83,12.78,12.8,45200.0,9.0526,9.0809,9.0455,9.0597,45200.0
2010-06-28 10:40:00,12.8,12.84,12.8,12.83,66000.0,9.0597,9.088,9.0597,9.0809,66000.0
2010-06-28 10:45:00,12.81,12.87,12.81,12.85,37600.0,9.0668,9.1092,9.0668,9.0951,37600.0
2010-06-28 10:50:00,12.84,12.92,12.83,12.92,60800.0,9.088,9.1446,9.0809,9.1446,60800.0
2010-06-28 10:55:00,12.92,12.93,12.9,12.92,28800.0,9.1446,9.1517,9.1305,9.1446,28800.0
2010-06-28 11:00:00,12.92,12.96,12.92,12.96,31000.0,9.1446,9.1729,9.1446,9.1729,31000.0
2010-06-28 11:05:00,12.96,13.03,12.96,13.03,130400.0,9.1729,9.2225,9.1729,9.2225,130400.0
2010-06-28 11:10:00,13.03,13.09,13.03,13.06,109400.0,9.2225,9.2649,9.2225,9.2437,109400.0
2010-06-28 11:15:00,13.06,13.06,12.99,12.99,20800.0,9.2437,9.2437,9.1942,9.1942,20800.0
2010-06-28 11:20:00,12.99,12.99,12.97,12.97,19600.0,9.1942,9.1942,9.18,9.18,19600.0
2010-06-28 11:25:00,12.97,13.01,12.97,13.0,41400.0,9.18,9.2083,9.18,9.2012,41400.0
2010-06-28 11:30:00,13.0,13.04,13.0,13.03,54200.0,9.2012,9.2295,9.2012,9.2225,54200.0
2010-06-28 11:35:00,13.04,13.09,13.04,13.08,51400.0,9.2295,9.2649,9.2295,9.2579,51400.0
2010-06-28 11:40:00,13.08,13.11,13.08,13.08,49000.0,9.2579,9.2791,9.2579,9.2579,49000.0
2010-06-28 11:45:00,13.09,13.1,13.06,13.09,33600.0,9.2649,9.272,9.2437,9.2649,33600.0
2010-06-28 11:50:00,13.1,13.1,13.08,13.09,27800.0,9.272,9.272,9.2579,9.2649,27800.0
2010-06-28 11:55:00,13.06,13.07,13.04,13.05,19000.0,9.2437,9.2508,9.2295,9.2366,19000.0
2010-06-28 12:00:00,13.04,13.05,12.97,12.97,68800.0,9.2295,9.2366,9.18,9.18,68800.0
2010-06-28 12:05:00,12.97,12.97,12.93,12.97,48000.0,9.18,9.18,9.1517,9.18,48000.0
2010-06-28 12:10:00,12.97,12.99,12.96,12.99,25200.0,9.18,9.1942,9.1729,9.1942,25200.0
2010-06-28 12:15:00,12.99,12.99,12.94,12.95,27000.0,9.1942,9.1942,9.1588,9.1658,27000.0
2010-06-28 12:20:00,12.95,12.95,12.93,12.94,24400.0,9.1658,9.1658,9.1517,9.1588,24400.0
2010-06-28 12:25:00,12.93,12.95,12.93,12.93,43200.0,9.1517,9.1658,9.1517,9.1517,43200.0
2010-06-28 12:30:00,12.93,12.94,12.89,12.91,51000.0,9.1517,9.1588,9.1234,9.1375,51000.0
2010-06-28 12:35:00,12.92,12.93,12.87,12.88,33000.0,9.1446,9.1517,9.1092,9.1163,33000.0
2010-06-28 12:40:00,12.88,12.94,12.88,12.93,67000.0,9.1163,9.1588,9.1163,9.1517,67000.0
2010-06-28 12:45:00,12.93,12.94,12.87,12.94,28400.0,9.1517,9.1588,9.1092,9.1588,28400.0
2010-06-28 12:50:00,12.94,12.95,12.9,12.94,52200.0,9.1588,9.1658,9.1305,9.1588,52200.0
2010-06-28 12:55:00,12.94,12.94,12.9,12.9,33400.0,9.1588,9.1588,9.1305,9.1305,33400.0
2010-06-28 13:00:00,12.91,12.94,12.9,12.92,42000.0,9.1375,9.1588,9.1305,9.1446,42000.0
2010-06-28 13:05:00,12.92,12.92,12.9,12.9,52800.0,9.1446,9.1446,9.1305,9.1305,52800.0
2010-06-28 13:10:00,12.88,12.88,12.85,12.86,42600.0,9.1163,9.1163,9.0951,9.1021,42600.0
2010-06-28 13:15:00,12.85,12.87,12.84,12.86,21600.0,9.0951,9.1092,9.088,9.1021,21600.0
2010-06-28 13:20:00,12.87,12.88,12.87,12.87,46800.0,9.1092,9.1163,9.1092,9.1092,46800.0
2010-06-28 13:25:00,12.88,12.88,12.86,12.87,10600.0,9.1163,9.1163,9.1021,9.1092,10600.0
2010-06-28 13:30:00,12.86,12.87,12.83,12.84,27400.0,9.1021,9.1092,9.0809,9.088,27400.0
2010-06-28 13:35:00,12.84,12.85,12.83,12.84,68000.0,9.088,9.0951,9.0809,9.088,68000.0
2010-06-28 13:40:00,12.84,12.84,12.81,12.83,64000.0,9.088,9.088,9.0668,9.0809,64000.0
2010-06-28 13:45:00,12.83,12.87,12.83,12.87,14800.0,9.0809,9.1092,9.0809,9.1092,14800.0
2010-06-28 13:50:00,12.87,12.88,12.87,12.88,37600.0,9.1092,9.1163,9.1092,9.1163,37600.0
2010-06-28 13:55:00,12.88,12.9,12.87,12.88,49000.0,9.1163,9.1305,9.1092,9.1163,49000.0
2010-06-28 14:00:00,12.88,12.9,12.88,12.88,32200.0,9.1163,9.1305,9.1163,9.1163,32200.0
2010-06-28 14:05:00,12.88,12.9,12.88,12.89,21200.0,9.1163,9.1305,9.1163,9.1234,21200.0
2010-06-28 14:10:00,12.9,12.93,12.9,12.93,14000.0,9.1305,9.1517,9.1305,9.1517,14000.0
2010-06-28 14:15:00,12.92,12.94,12.9,12.9,19600.0,9.1446,9.1588,9.1305,9.1305,19600.0
2010-06-28 14:20:00,12.9,12.91,12.88,12.88,17400.0,9.1305,9.1375,9.1163,9.1163,17400.0
2010-06-28 14:25:00,12.88,12.9,12.87,12.87,33200.0,9.1163,9.1305,9.1092,9.1092,33200.0
2010-06-28 14:30:00,12.87,12.88,12.86,12.86,22400.0,9.1092,9.1163,9.1021,9.1021,22400.0
2010-06-28 14:35:00,12.86,12.88,12.85,12.85,135800.0,9.1021,9.1163,9.0951,9.0951,135800.0
2010-06-28 14:40:00,12.85,12.87,12.84,12.86,42600.0,9.0951,9.1092,9.088,9.1021,42600.0
2010-06-28 14:45:00,12.86,12.87,12.83,12.85,44400.0,9.1021,9.1092,9.0809,9.0951,44400.0
2010-06-28 14:50:00,12.85,12.86,12.82,12.82,36800.0,9.0951,9.1021,9.0738,9.0738,36800.0
2010-06-28 14:55:00,12.82,12.87,12.82,12.86,36200.0,9.0738,9.1092,9.0738,9.1021,36200.0
2010-06-28 15:00:00,12.87,12.87,12.84,12.85,52000.0,9.1092,9.1092,9.088,9.0951,52000.0
2010-06-28 15:05:00,12.85,12.86,12.83,12.85,39000.0,9.0951,9.1021,9.0809,9.0951,39000.0
2010-06-28 15:10:00,12.84,12.85,12.8,12.81,77200.0,9.088,9.0951,9.0597,9.0668,77200.0
2010-06-28 15:15:00,12.8,12.83,12.8,12.83,94000.0,9.0597,9.0809,9.0597,9.0809,94000.0
2010-06-28 15:20:00,12.83,12.84,12.8,12.8,48800.0,9.0809,9.088,9.0597,9.0597,48800.0
2010-06-28 15:25:00,12.8,12.81,12.79,12.8,89800.0,9.0597,9.0668,9.0526,9.0597,89800.0
2010-06-28 15:30:00,12.8,12.81,12.79,12.8,94800.0,9.0597,9.0668,9.0526,9.0597,94800.0
2010-06-28 15:35:00,12.8,12.8,12.78,12.78,68000.0,9.0597,9.0597,9.0455,9.0455,68000.0
2010-06-28 15:40:00,12.78,12.81,12.78,12.81,77400.0,9.0455,9.0668,9.0455,9.0668,77400.0
2010-06-28 15:45:00,12.81,12.81,12.75,12.77,171000.0,9.0668,9.0668,9.0243,9.0384,171000.0
2010-06-28 15:50:00,12.77,12.77,12.72,12.72,122600.0,9.0384,9.0384,9.0031,9.0031,122600.0
2010-06-28 15:55:00,12.72,12.74,12.72,12.72,262600.0,9.0031,9.0172,9.0031,9.0031,262600.0
2010-06-29 09:30:00,12.45,12.47,12.22,12.36,78800.0,8.812,8.8261,8.6492,8.7482,78800.0
2010-06-29 09:35:00,12.37,12.47,12.37,12.41,66200.0,8.7553,8.8261,8.7553,8.7836,66200.0
2010-06-29 09:40:00,12.41,12.41,12.32,12.37,69800.0,8.7836,8.7836,8.7199,8.7553,69800.0
2010-06-29 09:45:00,12.37,12.4,12.35,12.38,81400.0,8.7553,8.7766,8.7412,8.7624,81400.0
2010-06-29 09:50:00,12.37,12.38,12.31,12.31,60200.0,8.7553,8.7624,8.7129,8.7129,60200.0
2010-06-29 09:55:00,12.31,12.38,12.29,12.37,94800.0,8.7129,8.7624,8.6987,8.7553,94800.0
2010-06-29 10:00:00,12.37,12.37,12.19,12.24,169600.0,8.7553,8.7553,8.6279,8.6633,169600.0
2010-06-29 10:05:00,12.24,12.33,12.18,12.32,91200.0,8.6633,8.727,8.6208,8.7199,91200.0
2010-06-29 10:10:00,12.31,12.37,12.27,12.29,97600.0,8.7129,8.7553,8.6845,8.6987,97600.0
2010-06-29 10:15:00,12.29,12.31,12.25,12.31,43400.0,8.6987,8.7129,8.6704,8.7129,43400.0
2010-06-29 10:20:00,12.31,12.31,12.22,12.24,113400.0,8.7129,8.7129,8.6492,8.6633,113400.0
2010-06-29 10:25:00,12.24,12.24,12.15,12.15,37000.0,8.6633,8.6633,8.5996,8.5996,37000.0
2010-06-29 10:30:00,12.16,12.22,12.15,12.21,51200.0,8.6067,8.6492,8.5996,8.6421,51200.0
2010-06-29 10:35:00,12.22,12.29,12.21,12.29,197200.0,8.6492,8.6987,8.6421,8.6987,197200.0
2010-06-29 10:40:00,12.29,12.34,12.27,12.29,40400.0,8.6987,8.7341,8.6845,8.6987,40400.0
2010-06-29 10:45:00,12.29,12.3,12.26,12.29,107600.0,8.6987,8.7058,8.6775,8.6987,107600.0
2010-06-29 10:50:00,12.29,12.32,12.26,12.31,50200.0,8.6987,8.7199,8.6775,8.7129,50200.0
2010-06-29 10:55:00,12.31,12.35,12.31,12.33,66200.0,8.7129,8.7412,8.7129,8.727,66200.0
2010-06-29 11:00:00,12.33,12.33,12.31,12.31,19400.0,8.727,8.727,8.7129,8.7129,19400.0
2010-06-29 11:05:00,12.31,12.31,12.26,12.3,64000.0,8.7129,8.7129,8.6775,8.7058,64000.0
2010-06-29 11:10:00,12.3,12.4,12.3,12.39,127600.0,8.7058,8.7766,8.7058,8.7695,127600.0
2010-06-29 11:15:00,12.39,12.4,12.36,12.38,53600.0,8.7695,8.7766,8.7482,8.7624,53600.0
2010-06-29 11:20:00,12.39,12.43,12.38,12.43,59200.0,8.7695,8.7978,8.7624,8.7978,59200.0
2010-06-29 11:25:00,12.44,12.44,12.4,12.4,60800.0,8.8049,8.8049,8.7766,8.7766,60800.0
2010-06-29 11:30:00,12.4,12.42,12.38,12.38,56200.0,8.7766,8.7907,8.7624,8.7624,56200.0
2010-06-29 11:35:00,12.38,12.39,12.36,12.38,64000.0,8.7624,8.7695,8.7482,8.7624,64000.0
2010-06-29 11:40:00,12.38,12.4,12.38,12.4,50800.0,8.7624,8.7766,8.7624,8.7766,50800.0
2010-06-29 11:45:00,12.4,12.47,12.4,12.46,67000.0,8.7766,8.8261,8.7766,8.819,67000.0
2010-06-29 11:50:00,12.46,12.49,12.44,12.44,40200.0,8.819,8.8403,8.8049,8.8049,40200.0
2010-06-29 11:55:00,12.44,12.44,12.35,12.35,114200.0,8.8049,8.8049,8.7412,8.7412,114200.0
2010-06-29 12:00:00,12.36,12.36,12.31,12.32,64600.0,8.7482,8.7482,8.7129,8.7199,64600.0
2010-06-29 12:05:00,12.32,12.36,12.3,12.35,91600.0,8.7199,8.7482,8.7058,8.7412,91600.0
2010-06-29 12:10:00,12.35,12.35,12.31,12.32,45000.0,8.7412,8.7412,8.7129,8.7199,45000.0
2010-06-29 12:15:00,12.32,12.38,12.3,12.34,54600.0,8.7199,8.7624,8.7058,8.7341,54600.0
2010-06-29 12:20:00,12.35,12.42,12.34,12.42,21600.0,8.7412,8.7907,8.7341,8.7907,21600.0
2010-06-29 12:25:00,12.43,12.44,12.34,12.36,80800.0,8.7978,8.8049,8.7341,8.7482,80800.0
2010-06-29 12:30:00,12.36,12.38,12.34,12.37,22600.0,8.7482,8.7624,8.7341,8.7553,22600.0
2010-06-29 12:35:00,12.38,12.4,12.37,12.38,28200.0,8.7624,8.7766,8.7553,8.7624,28200.0
2010-06-29 12:40:00,12.38,12.4,12.37,12.38,41800.0,8.7624,8.7766,8.7553,8.7624,41800.0
2010-06-29 12:45:00,12.38,12.42,12.38,12.41,29400.0,8.7624,8.7907,8.7624,8.7836,29400.0
2010-06-29 12:50:00,12.42,12.42,12.38,12.38,29600.0,8.7907,8.7907,8.7624,8.7624,29600.0
2010-06-29 12:55:00,12.38,12.41,12.38,12.41,22400.0,8.7624,8.7836,8.7624,8.7836,22400.0
2010-06-29 13:00:00,12.41,12.41,12.39,12.39,31000.0,8.7836,8.7836,8.7695,8.7695,31000.0
2010-06-29 13:05:00,12.39,12.4,12.37,12.39,42200.0,8.7695,8.7766,8.7553,8.7695,42200.0
2010-06-29 13:10:00,12.39,12.39,12.37,12.37,73800.0,8.7695,8.7695,8.7553,8.7553,73800.0
2010-06-29 13:15:00,12.37,12.37,12.34,12.34,85400.0,8.7553,8.7553,8.7341,8.7341,85400.0
2010-06-29 13:20:00,12.34,12.35,12.33,12.33,54400.0,8.7341,8.7412,8.727,8.727,54400.0
2010-06-29 13:25:00,12.32,12.33,12.31,12.31,37600.0,8.7199,8.727,8.7129,8.7129,37600.0
2010-06-29 13:30:00,12.31,12.31,12.27,12.27,36200.0,8.7129,8.7129,8.6845,8.6845,36200.0
2010-06-29 13:35:00,12.27,12.28,12.23,12.25,141800.0,8.6845,8.6916,8.6562,8.6704,141800.0
2010-06-29 13:40:00,12.25,12.3,12.24,12.3,74600.0,8.6704,8.7058,8.6633,8.7058,74600.0
2010-06-29 13:45:00,12.31,12.34,12.3,12.31,34200.0,8.7129,8.7341,8.7058,8.7129,34200.0
2010-06-29 13:50:00,12.31,12.31,12.24,12.24,34800.0,8.7129,8.7129,8.6633,8.6633,34800.0
2010-06-29 13:55:00,12.24,12.3,12.24,12.29,51800.0,8.6633,8.7058,8.6633,8.6987,51800.0
2010-06-29 14:00:00,12.29,12.29,12.26,12.27,32600.0,8.6987,8.6987,8.6775,8.6845,32600.0
2010-06-29 14:05:00,12.27,12.34,12.27,12.33,47800.0,8.6845,8.7341,8.6845,8.727,47800.0
2010-06-29 14:10:00,12.33,12.34,12.31,12.33,47000.0,8.727,8.7341,8.7129,8.727,47000.0
2010-06-29 14:15:00,12.33,12.35,12.32,12.33,30600.0,8.727,8.7412,8.7199,8.727,30600.0
2010-06-29 14:20:00,12.33,12.35,12.31,12.34,28000.0,8.727,8.7412,8.7129,8.7341,28000.0
2010-06-29 14:25:00,12.34,12.37,12.34,12.37,40800.0,8.7341,8.7553,8.7341,8.7553,40800.0
2010-06-29 14:30:00,12.37,12.37,12.31,12.31,69000.0,8.7553,8.7553,8.7129,8.7129,69000.0
2010-06-29 14:35:00,12.31,12.34,12.3,12.33,36400.0,8.7129,8.7341,8.7058,8.727,36400.0
2010-06-29 14:40:00,12.33,12.35,12.33,12.35,39600.0,8.727,8.7412,8.727,8.7412,39600.0
2010-06-29 14:45:00,12.35,12.36,12.33,12.34,45400.0,8.7412,8.7482,8.727,8.7341,45400.0
2010-06-29 14:50:00,12.34,12.35,12.3,12.33,99200.0,8.7341,8.7412,8.7058,8.727,99200.0
2010-06-29 14:55:00,12.33,12.33,12.28,12.29,61600.0,8.727,8.727,8.6916,8.6987,61600.0
2010-06-29 15:00:00,12.29,12.31,12.27,12.31,61400.0,8.6987,8.7129,8.6845,8.7129,61400.0
2010-06-29 15:05:00,12.31,12.35,12.3,12.3,84200.0,8.7129,8.7412,8.7058,8.7058,84200.0
2010-06-29 15:10:00,12.3,12.31,12.28,12.29,64000.0,8.7058,8.7129,8.6916,8.6987,64000.0
2010-06-29 15:15:00,12.29,12.32,12.27,12.27,54800.0,8.6987,8.7199,8.6845,8.6845,54800.0
2010-06-29 15:20:00,12.27,12.28,12.23,12.25,148000.0,8.6845,8.6916,8.6562,8.6704,148000.0
2010-06-29 15:25:00,12.25,12.25,12.2,12.21,136600.0,8.6704,8.6704,8.635,8.6421,136600.0
2010-06-29 15:30:00,12.21,12.25,12.2,12.24,199800.0,8.6421,8.6704,8.635,8.6633,199800.0
2010-06-29 15:35:00,12.24,12.3,12.24,12.27,134000.0,8.6633,8.7058,8.6633,8.6845,134000.0
2010-06-29 15:40:00,12.27,12.29,12.26,12.26,126400.0,8.6845,8.6987,8.6775,8.6775,126400.0
2010-06-29 15:45:00,12.26,12.27,12.19,12.21,156600.0,8.6775,8.6845,8.6279,8.6421,156600.0
2010-06-29 15:50:00,12.21,12.33,12.2,12.33,206400.0,8.6421,8.727,8.635,8.727,206400.0
2010-06-29 15:55:00,12.33,12.37,12.31,12.34,696600.0,8.727,8.7553,8.7129,8.7341,696600.0
2010-06-30 09:30:00,12.31,12.38,12.27,12.38,53200.0,8.7129,8.7624,8.6845,8.7624,53200.0
2010-06-30 09:35:00,12.38,12.4,12.29,12.33,57200.0,8.7624,8.7766,8.6987,8.727,57200.0
2010-06-30 09:40:00,12.33,12.57,12.33,12.54,93200.0,8.727,8.8969,8.727,8.8757,93200.0
2010-06-30 09:45:00,12.49,12.58,12.49,12.56,25800.0,8.8403,8.904,8.8403,8.8898,25800.0
2010-06-30 09:50:00,12.55,12.65,12.51,12.62,46800.0,8.8827,8.9535,8.8544,8.9323,46800.0
2010-06-30 09:55:00,12.62,12.62,12.54,12.55,77800.0,8.9323,8.9323,8.8757,8.8827,77800.0
2010-06-30 10:00:00,12.54,12.56,12.53,12.55,95400.0,8.8757,8.8898,8.8686,8.8827,95400.0
2010-06-30 10:05:00,12.55,12.59,12.52,12.55,58600.0,8.8827,8.911,8.8615,8.8827,58600.0
2010-06-30 10:10:00,12.56,12.59,12.53,12.59,46800.0,8.8898,8.911,8.8686,8.911,46800.0
2010-06-30 10:15:00,12.59,12.62,12.59,12.6,35600.0,8.911,8.9323,8.911,8.9181,35600.0
2010-06-30 10:20:00,12.59,12.59,12.52,12.56,55400.0,8.911,8.911,8.8615,8.8898,55400.0
2010-06-30 10:25:00,12.55,12.6,12.55,12.56,40200.0,8.8827,8.9181,8.8827,8.8898,40200.0
2010-06-30 10:30:00,12.56,12.61,12.55,12.61,61400.0,8.8898,8.9252,8.8827,8.9252,61400.0
2010-06-30 10:35:00,12.63,12.66,12.62,12.65,37600.0,8.9394,8.9606,8.9323,8.9535,37600.0
2010-06-30 10:40:00,12.65,12.65,12.54,12.55,39200.0,8.9535,8.9535,8.8757,8.8827,39200.0
2010-06-30 10:45:00,12.55,12.59,12.54,12.54,42200.0,8.8827,8.911,8.8757,8.8757,42200.0
2010-06-30 10:50:00,12.54,12.61,12.51,12.61,61400.0,8.8757,8.9252,8.8544,8.9252,61400.0
2010-06-30 10:55:00,12.61,12.61,12.54,12.56,59200.0,8.9252,8.9252,8.8757,8.8898,59200.0
2010-06-30 11:00:00,12.56,12.58,12.53,12.57,50000.0,8.8898,8.904,8.8686,8.8969,50000.0
2010-06-30 11:05:00,12.56,12.56,12.49,12.5,32800.0,8.8898,8.8898,8.8403,8.8473,32800.0
2010-06-30 11:10:00,12.51,12.56,12.5,12.53,59000.0,8.8544,8.8898,8.8473,8.8686,59000.0
2010-06-30 11:15:00,12.53,12.59,12.53,12.56,35800.0,8.8686,8.911,8.8686,8.8898,35800.0
2010-06-30 11:20:00,12.56,12.56,12.52,12.55,24200.0,8.8898,8.8898,8.8615,8.8827,24200.0
2010-06-30 11:25:00,12.54,12.55,12.5,12.5,25400.0,8.8757,8.8827,8.8473,8.8473,25400.0
2010-06-30 11:30:00,12.5,12.55,12.49,12.54,15400.0,8.8473,8.8827,8.8403,8.8757,15400.0
2010-06-30 11:35:00,12.54,12.55,12.52,12.54,20200.0,8.8757,8.8827,8.8615,8.8757,20200.0
2010-06-30 11:40:00,12.54,12.56,12.53,12.54,12800.0,8.8757,8.8898,8.8686,8.8757,12800.0
2010-06-30 11:45:00,12.54,12.56,12.53,12.55,18400.0,8.8757,8.8898,8.8686,8.8827,18400.0
2010-06-30 11:50:00,12.56,12.58,12.54,12.56,30000.0,8.8898,8.904,8.8757,8.8898,30000.0
2010-06-30 11:55:00,12.56,12.6,12.56,12.6,63400.0,8.8898,8.9181,8.8898,8.9181,63400.0
2010-06-30 12:00:00,12.59,12.63,12.58,12.62,39800.0,8.911,8.9394,8.904,8.9323,39800.0
2010-06-30 12:05:00,12.61,12.65,12.6,12.63,84200.0,8.9252,8.9535,8.9181,8.9394,84200.0
2010-06-30 12:10:00,12.63,12.63,12.61,12.61,12400.0,8.9394,8.9394,8.9252,8.9252,12400.0
2010-06-30 12:15:00,12.61,12.64,12.6,12.61,17000.0,8.9252,8.9464,8.9181,8.9252,17000.0
2010-06-30 12:20:00,12.61,12.62,12.59,12.61,14400.0,8.9252,8.9323,8.911,8.9252,14400.0
2010-06-30 12:25:00,12.6,12.62,12.59,12.61,27800.0,8.9181,8.9323,8.911,8.9252,27800.0
2010-06-30 12:30:00,12.6,12.63,12.59,12.63,31400.0,8.9181,8.9394,8.911,8.9394,31400.0
2010-06-30 12:35:00,12.63,12.63,12.62,12.62,21200.0,8.9394,8.9394,8.9323,8.9323,21200.0
2010-06-30 12:40:00,12.63,12.63,12.58,12.58,36400.0,8.9394,8.9394,8.904,8.904,36400.0
2010-06-30 12:45:00,12.58,12.59,12.56,12.58,21200.0,8.904,8.911,8.8898,8.904,21200.0
2010-06-30 12:50:00,12.58,12.63,12.58,12.63,24000.0,8.904,8.9394,8.904,8.9394,24000.0
2010-06-30 12:55:00,12.63,12.65,12.63,12.65,25400.0,8.9394,8.9535,8.9394,8.9535,25400.0
2010-06-30 13:00:00,12.65,12.65,12.64,12.65,42800.0,8.9535,8.9535,8.9464,8.9535,42800.0
2010-06-30 13:05:00,12.65,12.65,12.6,12.62,48200.0,8.9535,8.9535,8.9181,8.9323,48200.0
2010-06-30 13:10:00,12.61,12.66,12.61,12.65,42400.0,8.9252,8.9606,8.9252,8.9535,42400.0
2010-06-30 13:15:00,12.65,12.65,12.63,12.65,27200.0,8.9535,8.9535,8.9394,8.9535,27200.0
2010-06-30 13:20:00,12.65,12.69,12.65,12.68,37800.0,8.9535,8.9818,8.9535,8.9747,37800.0
2010-06-30 13:25:00,12.68,12.69,12.67,12.68,32200.0,8.9747,8.9818,8.9677,8.9747,32200.0
2010-06-30 13:30:00,12.68,12.69,12.63,12.65,53600.0,8.9747,8.9818,8.9394,8.9535,53600.0
2010-06-30 13:35:00,12.65,12.68,12.63,12.67,41000.0,8.9535,8.9747,8.9394,8.9677,41000.0
2010-06-30 13:40:00,12.67,12.69,12.65,12.68,51400.0,8.9677,8.9818,8.9535,8.9747,51400.0
2010-06-30 13:45:00,12.68,12.72,12.68,12.69,40600.0,8.9747,9.0031,8.9747,8.9818,40600.0
2010-06-30 13:50:00,12.68,12.7,12.65,12.69,42400.0,8.9747,8.9889,8.9535,8.9818,42400.0
2010-06-30 13:55:00,12.69,12.72,12.69,12.71,43800.0,8.9818,9.0031,8.9818,8.996,43800.0
2010-06-30 14:00:00,12.7,12.72,12.66,12.68,48200.0,8.9889,9.0031,8.9606,8.9747,48200.0
2010-06-30 14:05:00,12.68,12.68,12.63,12.63,77000.0,8.9747,8.9747,8.9394,8.9394,77000.0
2010-06-30 14:10:00,12.63,12.65,12.62,12.64,68400.0,8.9394,8.9535,8.9323,8.9464,68400.0
2010-06-30 14:15:00,12.63,12.63,12.62,12.62,65200.0,8.9394,8.9394,8.9323,8.9323,65200.0
2010-06-30 14:20:00,12.62,12.63,12.56,12.59,65800.0,8.9323,8.9394,8.8898,8.911,65800.0
2010-06-30 14:25:00,12.58,12.62,12.56,12.59,53200.0,8.904,8.9323,8.8898,8.911,53200.0
2010-06-30 14:30:00,12.6,12.61,12.58,12.6,29000.0,8.9181,8.9252,8.904,8.9181,29000.0
2010-06-30 14:35:00,12.59,12.62,12.59,12.59,42200.0,8.911,8.9323,8.911,8.911,42200.0
2010-06-30 14:40:00,12.59,12.6,12.56,12.59,41200.0,8.911,8.9181,8.8898,8.911,41200.0
2010-06-30 14:45:00,12.59,12.6,12.56,12.6,89600.0,8.911,8.9181,8.8898,8.9181,89600.0
2010-06-30 14:50:00,12.6,12.62,12.58,12.61,37600.0,8.9181,8.9323,8.904,8.9252,37600.0
2010-06-30 14:55:00,12.61,12.63,12.58,12.59,60800.0,8.9252,8.9394,8.904,8.911,60800.0
2010-06-30 15:00:00,12.59,12.61,12.59,12.6,48400.0,8.911,8.9252,8.911,8.9181,48400.0
2010-06-30 15:05:00,12.61,12.61,12.59,12.6,55200.0,8.9252,8.9252,8.911,8.9181,55200.0
2010-06-30 15:10:00,12.61,12.61,12.57,12.59,76400.0,8.9252,8.9252,8.8969,8.911,76400.0
2010-06-30 15:15:00,12.58,12.59,12.56,12.57,32400.0,8.904,8.911,8.8898,8.8969,32400.0
2010-06-30 15:20:00,12.56,12.6,12.56,12.56,57000.0,8.8898,8.9181,8.8898,8.8898,57000.0
2010-06-30 15:25:00,12.56,12.56,12.5,12.51,86400.0,8.8898,8.8898,8.8473,8.8544,86400.0
2010-06-30 15:30:00,12.51,12.52,12.48,12.51,104600.0,8.8544,8.8615,8.8332,8.8544,104600.0
2010-06-30 15:35:00,12.51,12.52,12.47,12.47,119000.0,8.8544,8.8615,8.8261,8.8261,119000.0
2010-06-30 15:40:00,12.47,12.49,12.43,12.43,199400.0,8.8261,8.8403,8.7978,8.7978,199400.0
2010-06-30 15:45:00,12.43,12.47,12.38,12.45,417400.0,8.7978,8.8261,8.7624,8.812,417400.0
2010-06-30 15:50:00,12.45,12.49,12.4,12.41,198800.0,8.812,8.8403,8.7766,8.7836,198800.0
2010-06-30 15:55:00,12.41,12.44,12.4,12.41,244600.0,8.7836,8.8049,8.7766,8.7836,244600.0
2010-07-01 09:30:00,12.44,12.44,12.19,12.21,107800.0,8.8049,8.8049,8.6279,8.6421,107800.0
2010-07-01 09:35:00,12.22,12.3,12.18,12.26,117600.0,8.6492,8.7058,8.6208,8.6775,117600.0
2010-07-01 09:40:00,12.27,12.28,12.19,12.23,82400.0,8.6845,8.6916,8.6279,8.6562,82400.0
2010-07-01 09:45:00,12.22,12.26,12.18,12.18,71800.0,8.6492,8.6775,8.6208,8.6208,71800.0
2010-07-01 09:50:00,12.19,12.22,12.13,12.16,79200.0,8.6279,8.6492,8.5855,8.6067,79200.0
2010-07-01 09:55:00,12.17,12.18,12.08,12.1,146600.0,8.6138,8.6208,8.5501,8.5642,146600.0
2010-07-01 10:00:00,12.09,12.09,11.93,11.94,158200.0,8.5571,8.5571,8.4439,8.451,158200.0
2010-07-01 10:05:00,11.94,11.97,11.92,11.93,179000.0,8.451,8.4722,8.4368,8.4439,179000.0
2010-07-01 10:10:00,11.92,11.93,11.78,11.79,245200.0,8.4368,8.4439,8.3377,8.3448,245200.0
2010-07-01 10:15:00,11.78,11.83,11.76,11.78,105000.0,8.3377,8.3731,8.3236,8.3377,105000.0
2010-07-01 10:20:00,11.78,11.88,11.77,11.87,99400.0,8.3377,8.4085,8.3307,8.4014,99400.0
2010-07-01 10:25:00,11.87,11.88,11.83,11.84,50800.0,8.4014,8.4085,8.3731,8.3802,50800.0
2010-07-01 10:30:00,11.84,11.85,11.77,11.78,60000.0,8.3802,8.3873,8.3307,8.3377,60000.0
2010-07-01 10:35:00,11.78,11.79,11.73,11.74,59400.0,8.3377,8.3448,8.3023,8.3094,59400.0
2010-07-01 10:40:00,11.74,11.74,11.67,11.7,75000.0,8.3094,8.3094,8.2599,8.2811,75000.0
2010-07-01 10:45:00,11.7,11.81,11.7,11.81,81600.0,8.2811,8.359,8.2811,8.359,81600.0
2010-07-01 10:50:00,11.81,11.82,11.79,11.79,61000.0,8.359,8.366,8.3448,8.3448,61000.0
2010-07-01 10:55:00,11.79,11.8,11.75,11.79,98600.0,8.3448,8.3519,8.3165,8.3448,98600.0
2010-07-01 11:00:00,11.79,11.79,11.72,11.78,72000.0,8.3448,8.3448,8.2953,8.3377,72000.0
2010-07-01 11:05:00,11.78,11.78,11.74,11.76,98800.0,8.3377,8.3377,8.3094,8.3236,98800.0
2010-07-01 11:10:00,11.76,11.81,11.76,11.77,66800.0,8.3236,8.359,8.3236,8.3307,66800.0
2010-07-01 11:15:00,11.77,11.84,11.77,11.81,62200.0,8.3307,8.3802,8.3307,8.359,62200.0
2010-07-01 11:20:00,11.81,11.9,11.78,11.9,247600.0,8.359,8.4227,8.3377,8.4227,247600.0
2010-07-01 11:25:00,11.9,11.99,11.88,11.99,112200.0,8.4227,8.4864,8.4085,8.4864,112200.0
2010-07-01 11:30:00,11.99,12.03,11.99,12.02,113000.0,8.4864,8.5147,8.4864,8.5076,113000.0
2010-07-01 11:35:00,12.02,12.07,12.01,12.07,69400.0,8.5076,8.543,8.5005,8.543,69400.0
2010-07-01 11:40:00,12.08,12.11,12.06,12.09,101400.0,8.5501,8.5713,8.5359,8.5571,101400.0
2010-07-01 11:45:00,12.09,12.13,12.08,12.12,106000.0,8.5571,8.5855,8.5501,8.5784,106000.0
2010-07-01 11:50:00,12.12,12.15,12.1,12.1,70400.0,8.5784,8.5996,8.5642,8.5642,70400.0
2010-07-01 11:55:00,12.1,12.1,12.07,12.1,93200.0,8.5642,8.5642,8.543,8.5642,93200.0
2010-07-01 12:00:00,12.1,12.11,12.06,12.07,135200.0,8.5642,8.5713,8.5359,8.543,135200.0
2010-07-01 12:05:00,12.08,12.09,12.02,12.04,194000.0,8.5501,8.5571,8.5076,8.5218,194000.0
2010-07-01 12:10:00,12.03,12.03,12.0,12.0,77600.0,8.5147,8.5147,8.4934,8.4934,77600.0
2010-07-01 12:15:00,12.0,12.06,12.0,12.06,127200.0,8.4934,8.5359,8.4934,8.5359,127200.0
2010-07-01 12:20:00,12.06,12.06,12.0,12.0,91200.0,8.5359,8.5359,8.4934,8.4934,91200.0
2010-07-01 12:25:00,12.01,12.04,11.99,11.99,122400.0,8.5005,8.5218,8.4864,8.4864,122400.0
2010-07-01 12:30:00,11.99,12.03,11.97,12.02,156200.0,8.4864,8.5147,8.4722,8.5076,156200.0
2010-07-01 12:35:00,12.02,12.08,12.0,12.04,80000.0,8.5076,8.5501,8.4934,8.5218,80000.0
2010-07-01 12:40:00,12.05,12.11,12.05,12.1,162000.0,8.5288,8.5713,8.5288,8.5642,162000.0
2010-07-01 12:45:00,12.1,12.11,12.04,12.06,100600.0,8.5642,8.5713,8.5218,8.5359,100600.0
2010-07-01 12:50:00,12.07,12.13,12.06,12.08,97800.0,8.543,8.5855,8.5359,8.5501,97800.0
2010-07-01 12:55:00,12.07,12.08,12.02,12.02,80400.0,8.543,8.5501,8.5076,8.5076,80400.0
2010-07-01 13:00:00,12.03,12.05,12.03,12.04,69600.0,8.5147,8.5288,8.5147,8.5218,69600.0
2010-07-01 13:05:00,12.04,12.06,12.03,12.04,100800.0,8.5218,8.5359,8.5147,8.5218,100800.0
2010-07-01 13:10:00,12.04,12.04,11.99,12.0,24800.0,8.5218,8.5218,8.4864,8.4934,24800.0
2010-07-01 13:15:00,12.0,12.03,11.99,12.02,73800.0,8.4934,8.5147,8.4864,8.5076,73800.0
2010-07-01 13:20:00,12.03,12.09,12.02,12.06,46400.0,8.5147,8.5571,8.5076,8.5359,46400.0
2010-07-01 13:25:00,12.06,12.06,12.03,12.03,41000.0,8.5359,8.5359,8.5147,8.5147,41000.0
2010-07-01 13:30:00,12.03,12.12,12.03,12.1,82600.0,8.5147,8.5784,8.5147,8.5642,82600.0
2010-07-01 13:35:00,12.1,12.11,12.06,12.09,105800.0,8.5642,8.5713,8.5359,8.5571,105800.0
2010-07-01 13:40:00,12.1,12.1,12.04,12.05,62800.0,8.5642,8.5642,8.5218,8.5288,62800.0
2010-07-01 13:45:00,12.06,12.06,12.02,12.05,54200.0,8.5359,8.5359,8.5076,8.5288,54200.0
2010-07-01 13:50:00,12.05,12.07,12.05,12.07,46000.0,8.5288,8.543,8.5288,8.543,46000.0
2010-07-01 13:55:00,12.08,12.12,12.06,12.1,46000.0,8.5501,8.5784,8.5359,8.5642,46000.0
2010-07-01 14:00:00,12.1,12.12,12.08,12.12,78400.0,8.5642,8.5784,8.5501,8.5784,78400.0
2010-07-01 14:05:00,12.12,12.12,12.1,12.1,62000.0,8.5784,8.5784,8.5642,8.5642,62000.0
2010-07-01 14:10:00,12.1,12.16,12.1,12.15,61400.0,8.5642,8.6067,8.5642,8.5996,61400.0
2010-07-01 14:15:00,12.15,12.2,12.15,12.15,70600.0,8.5996,8.635,8.5996,8.5996,70600.0
2010-07-01 14:20:00,12.15,12.15,12.1,12.14,73400.0,8.5996,8.5996,8.5642,8.5925,73400.0
2010-07-01 14:25:00,12.15,12.15,12.09,12.1,61200.0,8.5996,8.5996,8.5571,8.5642,61200.0
2010-07-01 14:30:00,12.1,12.1,12.06,12.09,69600.0,8.5642,8.5642,8.5359,8.5571,69600.0
2010-07-01 14:35:00,12.08,12.11,12.06,12.09,57400.0,8.5501,8.5713,8.5359,8.5571,57400.0
2010-07-01 14:40:00,12.09,12.1,11.99,11.99,86200.0,8.5571,8.5642,8.4864,8.4864,86200.0
2010-07-01 14:45:00,11.99,12.02,11.97,11.98,108200.0,8.4864,8.5076,8.4722,8.4793,108200.0
2010-07-01 14:50:00,11.98,12.01,11.96,11.99,87600.0,8.4793,8.5005,8.4651,8.4864,87600.0
2010-07-01 14:55:00,11.99,12.02,11.97,11.99,180000.0,8.4864,8.5076,8.4722,8.4864,180000.0
2010-07-01 15:00:00,11.99,12.05,11.99,12.05,150200.0,8.4864,8.5288,8.4864,8.5288,150200.0
2010-07-01 15:05:00,12.05,12.06,12.02,12.03,96400.0,8.5288,8.5359,8.5076,8.5147,96400.0
2010-07-01 15:10:00,12.03,12.03,11.99,11.99,207000.0,8.5147,8.5147,8.4864,8.4864,207000.0
2010-07-01 15:15:00,12.0,12.01,11.97,11.98,98000.0,8.4934,8.5005,8.4722,8.4793,98000.0
2010-07-01 15:20:00,11.99,11.99,11.94,11.96,97000.0,8.4864,8.4864,8.451,8.4651,97000.0
2010-07-01 15:25:00,11.96,12.02,11.95,12.0,107400.0,8.4651,8.5076,8.4581,8.4934,107400.0
2010-07-01 15:30:00,12.01,12.01,11.99,11.99,181800.0,8.5005,8.5005,8.4864,8.4864,181800.0
2010-07-01 15:35:00,11.99,12.01,11.98,11.99,177600.0,8.4864,8.5005,8.4793,8.4864,177600.0
2010-07-01 15:40:00,11.99,12.01,11.96,11.97,249400.0,8.4864,8.5005,8.4651,8.4722,249400.0
2010-07-01 15:45:00,11.98,12.0,11.92,11.92,238400.0,8.4793,8.4934,8.4368,8.4368,238400.0
2010-07-01 15:50:00,11.92,11.95,11.9,11.94,372400.0,8.4368,8.4581,8.4227,8.451,372400.0
2010-07-01 15:55:00,11.93,11.97,11.93,11.95,501000.0,8.4439,8.4722,8.4439,8.4581,501000.0
2010-07-02 09:30:00,12.02,12.15,12.01,12.13,44400.0,8.5076,8.5996,8.5005,8.5855,44400.0
2010-07-02 09:35:00,12.13,12.14,12.04,12.1,69400.0,8.5855,8.5925,8.5218,8.5642,69400.0
2010-07-02 09:40:00,12.11,12.2,12.1,12.1,46200.0,8.5713,8.635,8.5642,8.5642,46200.0
2010-07-02 09:45:00,12.11,12.21,12.09,12.13,55200.0,8.5713,8.6421,8.5571,8.5855,55200.0
2010-07-02 09:50:00,12.13,12.13,12.08,12.09,57600.0,8.5855,8.5855,8.5501,8.5571,57600.0
2010-07-02 09:55:00,12.06,12.15,12.05,12.15,81400.0,8.5359,8.5996,8.5288,8.5996,81400.0
2010-07-02 10:00:00,12.14,12.15,12.04,12.05,55200.0,8.5925,8.5996,8.5218,8.5288,55200.0
2010-07-02 10:05:00,12.06,12.18,12.06,12.15,62000.0,8.5359,8.6208,8.5359,8.5996,62000.0
2010-07-02 10:10:00,12.15,12.19,12.13,12.15,40600.0,8.5996,8.6279,8.5855,8.5996,40600.0
2010-07-02 10:15:00,12.14,12.22,12.14,12.19,41200.0,8.5925,8.6492,8.5925,8.6279,41200.0
2010-07-02 10:20:00,12.2,12.22,12.15,12.2,64600.0,8.635,8.6492,8.5996,8.635,64600.0
2010-07-02 10:25:00,12.21,12.21,12.15,12.15,43800.0,8.6421,8.6421,8.5996,8.5996,43800.0
2010-07-02 10:30:00,12.15,12.18,12.13,12.17,50200.0,8.5996,8.6208,8.5855,8.6138,50200.0
2010-07-02 10:35:00,12.18,12.19,12.15,12.17,68600.0,8.6208,8.6279,8.5996,8.6138,68600.0
2010-07-02 10:40:00,12.17,12.24,12.17,12.19,53600.0,8.6138,8.6633,8.6138,8.6279,53600.0
2010-07-02 10:45:00,12.19,12.27,12.19,12.25,71800.0,8.6279,8.6845,8.6279,8.6704,71800.0
2010-07-02 10:50:00,12.25,12.25,12.15,12.15,63800.0,8.6704,8.6704,8.5996,8.5996,63800.0
2010-07-02 10:55:00,12.15,12.15,12.1,12.1,41000.0,8.5996,8.5996,8.5642,8.5642,41000.0
2010-07-02 11:00:00,12.11,12.12,12.08,12.09,37600.0,8.5713,8.5784,8.5501,8.5571,37600.0
2010-07-02 11:05:00,12.09,12.13,12.09,12.11,53600.0,8.5571,8.5855,8.5571,8.5713,53600.0
2010-07-02 11:10:00,12.11,12.12,12.06,12.12,87600.0,8.5713,8.5784,8.5359,8.5784,87600.0
2010-07-02 11:15:00,12.12,12.12,12.03,12.03,46800.0,8.5784,8.5784,8.5147,8.5147,46800.0
2010-07-02 11:20:00,12.03,12.06,12.01,12.06,62200.0,8.5147,8.5359,8.5005,8.5359,62200.0
2010-07-02 11:25:00,12.06,12.11,12.06,12.07,37200.0,8.5359,8.5713,8.5359,8.543,37200.0
2010-07-02 11:30:00,12.06,12.08,12.03,12.06,54600.0,8.5359,8.5501,8.5147,8.5359,54600.0
2010-07-02 11:35:00,12.06,12.06,11.97,11.97,56600.0,8.5359,8.5359,8.4722,8.4722,56600.0
2010-07-02 11:40:00,11.96,11.99,11.93,11.97,79400.0,8.4651,8.4864,8.4439,8.4722,79400.0
2010-07-02 11:45:00,11.97,12.01,11.96,12.0,85400.0,8.4722,8.5005,8.4651,8.4934,85400.0
2010-07-02 11:50:00,12.01,12.03,11.99,12.02,66600.0,8.5005,8.5147,8.4864,8.5076,66600.0
2010-07-02 11:55:00,12.01,12.01,11.96,11.99,33400.0,8.5005,8.5005,8.4651,8.4864,33400.0
2010-07-02 12:00:00,11.99,11.99,11.97,11.99,24200.0,8.4864,8.4864,8.4722,8.4864,24200.0
2010-07-02 12:05:00,12.01,12.04,11.98,12.04,71000.0,8.5005,8.5218,8.4793,8.5218,71000.0
2010-07-02 12:10:00,12.04,12.06,12.03,12.05,25400.0,8.5218,8.5359,8.5147,8.5288,25400.0
2010-07-02 12:15:00,12.05,12.05,11.96,11.98,39400.0,8.5288,8.5288,8.4651,8.4793,39400.0
2010-07-02 12:20:00,11.98,12.05,11.97,12.05,30400.0,8.4793,8.5288,8.4722,8.5288,30400.0
2010-07-02 12:25:00,12.06,12.08,12.04,12.04,20200.0,8.5359,8.5501,8.5218,8.5218,20200.0
2010-07-02 12:30:00,12.04,12.07,12.03,12.07,15400.0,8.5218,8.543,8.5147,8.543,15400.0
2010-07-02 12:35:00,12.06,12.06,12.01,12.02,35800.0,8.5359,8.5359,8.5005,8.5076,35800.0
2010-07-02 12:40:00,12.03,12.04,11.98,11.98,23800.0,8.5147,8.5218,8.4793,8.4793,23800.0
2010-07-02 12:45:00,11.98,12.01,11.97,12.01,21600.0,8.4793,8.5005,8.4722,8.5005,21600.0
2010-07-02 12:50:00,12.02,12.03,11.97,11.97,32600.0,8.5076,8.5147,8.4722,8.4722,32600.0
2010-07-02 12:55:00,11.98,11.98,11.96,11.97,30000.0,8.4793,8.4793,8.4651,8.4722,30000.0
2010-07-02 13:00:00,11.99,11.99,11.92,11.92,40600.0,8.4864,8.4864,8.4368,8.4368,40600.0
2010-07-02 13:05:00,11.92,11.98,11.92,11.98,29200.0,8.4368,8.4793,8.4368,8.4793,29200.0
2010-07-02 13:10:00,11.99,12.01,11.97,11.99,22400.0,8.4864,8.5005,8.4722,8.4864,22400.0
2010-07-02 13:15:00,11.99,12.01,11.99,12.01,24000.0,8.4864,8.5005,8.4864,8.5005,24000.0
2010-07-02 13:20:00,12.01,12.02,11.99,12.01,27800.0,8.5005,8.5076,8.4864,8.5005,27800.0
2010-07-02 13:25:00,12.0,12.02,11.96,11.97,40800.0,8.4934,8.5076,8.4651,8.4722,40800.0
2010-07-02 13:30:00,11.97,12.02,11.97,12.02,23200.0,8.4722,8.5076,8.4722,8.5076,23200.0
2010-07-02 13:35:00,12.01,12.03,12.01,12.01,69400.0,8.5005,8.5147,8.5005,8.5005,69400.0
2010-07-02 13:40:00,12.01,12.02,11.99,11.99,30800.0,8.5005,8.5076,8.4864,8.4864,30800.0
2010-07-02 13:45:00,12.0,12.04,11.99,12.04,41400.0,8.4934,8.5218,8.4864,8.5218,41400.0
2010-07-02 13:50:00,12.04,12.06,12.02,12.03,18400.0,8.5218,8.5359,8.5076,8.5147,18400.0
2010-07-02 13:55:00,12.03,12.06,12.03,12.05,30200.0,8.5147,8.5359,8.5147,8.5288,30200.0
2010-07-02 14:00:00,12.05,12.08,12.04,12.08,50000.0,8.5288,8.5501,8.5218,8.5501,50000.0
2010-07-02 14:05:00,12.08,12.09,12.05,12.08,62600.0,8.5501,8.5571,8.5288,8.5501,62600.0
2010-07-02 14:10:00,12.08,12.08,12.04,12.05,62600.0,8.5501,8.5501,8.5218,8.5288,62600.0
2010-07-02 14:15:00,12.05,12.08,12.04,12.08,55800.0,8.5288,8.5501,8.5218,8.5501,55800.0
2010-07-02 14:20:00,12.08,12.1,12.05,12.08,47400.0,8.5501,8.5642,8.5288,8.5501,47400.0
2010-07-02 14:25:00,12.08,12.08,12.05,12.06,38600.0,8.5501,8.5501,8.5288,8.5359,38600.0
2010-07-02 14:30:00,12.06,12.06,12.02,12.03,57200.0,8.5359,8.5359,8.5076,8.5147,57200.0
2010-07-02 14:35:00,12.03,12.07,12.03,12.06,57400.0,8.5147,8.543,8.5147,8.5359,57400.0
2010-07-02 14:40:00,12.06,12.1,12.05,12.08,72200.0,8.5359,8.5642,8.5288,8.5501,72200.0
2010-07-02 14:45:00,12.07,12.11,12.06,12.1,123800.0,8.543,8.5713,8.5359,8.5642,123800.0
2010-07-02 14:50:00,12.1,12.14,12.08,12.14,120400.0,8.5642,8.5925,8.5501,8.5925,120400.0
2010-07-02 14:55:00,12.14,12.15,12.11,12.15,86200.0,8.5925,8.5996,8.5713,8.5996,86200.0
2010-07-02 15:00:00,12.15,12.15,12.12,12.13,93600.0,8.5996,8.5996,8.5784,8.5855,93600.0
2010-07-02 15:05:00,12.13,12.17,12.13,12.17,60200.0,8.5855,8.6138,8.5855,8.6138,60200.0
2010-07-02 15:10:00,12.17,12.17,12.13,12.15,56600.0,8.6138,8.6138,8.5855,8.5996,56600.0
2010-07-02 15:15:00,12.15,12.15,12.13,12.15,56600.0,8.5996,8.5996,8.5855,8.5996,56600.0
2010-07-02 15:20:00,12.15,12.17,12.14,12.16,84600.0,8.5996,8.6138,8.5925,8.6067,84600.0
2010-07-02 15:25:00,12.16,12.21,12.16,12.17,86200.0,8.6067,8.6421,8.6067,8.6138,86200.0
2010-07-02 15:30:00,12.17,12.19,12.15,12.19,67400.0,8.6138,8.6279,8.5996,8.6279,67400.0
2010-07-02 15:35:00,12.19,12.25,12.19,12.24,115800.0,8.6279,8.6704,8.6279,8.6633,115800.0
2010-07-02 15:40:00,12.24,12.24,12.21,12.22,90000.0,8.6633,8.6633,8.6421,8.6492,90000.0
2010-07-02 15:45:00,12.23,12.28,12.22,12.24,159000.0,8.6562,8.6916,8.6492,8.6633,159000.0
2010-07-02 15:50:00,12.23,12.26,12.21,12.22,131000.0,8.6562,8.6775,8.6421,8.6492,131000.0
2010-07-02 15:55:00,12.22,12.22,12.15,12.16,221000.0,8.6492,8.6492,8.5996,8.6067,221000.0
2010-07-06 09:30:00,12.36,12.43,12.32,12.41,37200.0,8.7482,8.7978,8.7199,8.7836,37200.0
2010-07-06 09:35:00,12.41,12.42,12.3,12.3,47000.0,8.7836,8.7907,8.7058,8.7058,47000.0
2010-07-06 09:40:00,12.29,12.3,12.24,12.29,31200.0,8.6987,8.7058,8.6633,8.6987,31200.0
2010-07-06 09:45:00,12.28,12.32,12.28,12.31,27600.0,8.6916,8.7199,8.6916,8.7129,27600.0
2010-07-06 09:50:00,12.32,12.34,12.29,12.3,62800.0,8.7199,8.7341,8.6987,8.7058,62800.0
2010-07-06 09:55:00,12.3,12.31,12.27,12.31,33400.0,8.7058,8.7129,8.6845,8.7129,33400.0
2010-07-06 10:00:00,12.31,12.34,12.25,12.31,97600.0,8.7129,8.7341,8.6704,8.7129,97600.0
2010-07-06 10:05:00,12.31,12.33,12.27,12.29,40800.0,8.7129,8.727,8.6845,8.6987,40800.0
2010-07-06 10:10:00,12.29,12.34,12.27,12.34,53200.0,8.6987,8.7341,8.6845,8.7341,53200.0
2010-07-06 10:15:00,12.35,12.38,12.34,12.38,61200.0,8.7412,8.7624,8.7341,8.7624,61200.0
2010-07-06 10:20:00,12.38,12.38,12.36,12.36,53000.0,8.7624,8.7624,8.7482,8.7482,53000.0
2010-07-06 10:25:00,12.36,12.4,12.34,12.34,71600.0,8.7482,8.7766,8.7341,8.7341,71600.0
2010-07-06 10:30:00,12.35,12.35,12.3,12.34,71800.0,8.7412,8.7412,8.7058,8.7341,71800.0
2010-07-06 10:35:00,12.34,12.34,12.31,12.31,44000.0,8.7341,8.7341,8.7129,8.7129,44000.0
2010-07-06 10:40:00,12.31,12.31,12.26,12.27,38200.0,8.7129,8.7129,8.6775,8.6845,38200.0
2010-07-06 10:45:00,12.26,12.27,12.24,12.25,72800.0,8.6775,8.6845,8.6633,8.6704,72800.0
2010-07-06 10:50:00,12.26,12.27,12.24,12.27,45800.0,8.6775,8.6845,8.6633,8.6845,45800.0
2010-07-06 10:55:00,12.26,12.29,12.24,12.24,63800.0,8.6775,8.6987,8.6633,8.6633,63800.0
2010-07-06 11:00:00,12.24,12.27,12.24,12.24,52600.0,8.6633,8.6845,8.6633,8.6633,52600.0
2010-07-06 11:05:00,12.25,12.26,12.24,12.24,85000.0,8.6704,8.6775,8.6633,8.6633,85000.0
2010-07-06 11:10:00,12.26,12.3,12.24,12.29,70600.0,8.6775,8.7058,8.6633,8.6987,70600.0
2010-07-06 11:15:00,12.28,12.32,12.28,12.3,59000.0,8.6916,8.7199,8.6916,8.7058,59000.0
2010-07-06 11:20:00,12.3,12.33,12.3,12.31,44200.0,8.7058,8.727,8.7058,8.7129,44200.0
2010-07-06 11:25:00,12.31,12.32,12.26,12.27,32400.0,8.7129,8.7199,8.6775,8.6845,32400.0
2010-07-06 11:30:00,12.27,12.29,12.26,12.29,33800.0,8.6845,8.6987,8.6775,8.6987,33800.0
2010-07-06 11:35:00,12.29,12.32,12.29,12.31,36000.0,8.6987,8.7199,8.6987,8.7129,36000.0
2010-07-06 11:40:00,12.31,12.33,12.3,12.33,40800.0,8.7129,8.727,8.7058,8.727,40800.0
2010-07-06 11:45:00,12.33,12.35,12.31,12.34,101600.0,8.727,8.7412,8.7129,8.7341,101600.0
2010-07-06 11:50:00,12.34,12.34,12.3,12.31,58000.0,8.7341,8.7341,8.7058,8.7129,58000.0
2010-07-06 11:55:00,12.31,12.37,12.31,12.33,54000.0,8.7129,8.7553,8.7129,8.727,54000.0
2010-07-06 12:00:00,12.33,12.34,12.32,12.34,19200.0,8.727,8.7341,8.7199,8.7341,19200.0
2010-07-06 12:05:00,12.34,12.38,12.34,12.38,23800.0,8.7341,8.7624,8.7341,8.7624,23800.0
2010-07-06 12:10:00,12.38,12.38,12.26,12.26,43200.0,8.7624,8.7624,8.6775,8.6775,43200.0
2010-07-06 12:15:00,12.26,12.27,12.24,12.27,86800.0,8.6775,8.6845,8.6633,8.6845,86800.0
2010-07-06 12:20:00,12.28,12.29,12.24,12.24,78200.0,8.6916,8.6987,8.6633,8.6633,78200.0
2010-07-06 12:25:00,12.24,12.24,12.19,12.2,46800.0,8.6633,8.6633,8.6279,8.635,46800.0
2010-07-06 12:30:00,12.2,12.21,12.19,12.21,36200.0,8.635,8.6421,8.6279,8.6421,36200.0
2010-07-06 12:35:00,12.2,12.26,12.2,12.24,40400.0,8.635,8.6775,8.635,8.6633,40400.0
2010-07-06 12:40:00,12.24,12.24,12.2,12.21,76800.0,8.6633,8.6633,8.635,8.6421,76800.0
2010-07-06 12:45:00,12.21,12.22,12.19,12.19,21000.0,8.6421,8.6492,8.6279,8.6279,21000.0
2010-07-06 12:50:00,12.19,12.21,12.19,12.2,26200.0,8.6279,8.6421,8.6279,8.635,26200.0
2010-07-06 12:55:00,12.2,12.2,12.14,12.16,112800.0,8.635,8.635,8.5925,8.6067,112800.0
2010-07-06 13:00:00,12.16,12.19,12.16,12.18,42000.0,8.6067,8.6279,8.6067,8.6208,42000.0
2010-07-06 13:05:00,12.19,12.21,12.17,12.17,52000.0,8.6279,8.6421,8.6138,8.6138,52000.0
2010-07-06 13:10:00,12.17,12.17,12.11,12.12,29800.0,8.6138,8.6138,8.5713,8.5784,29800.0
2010-07-06 13:15:00,12.11,12.12,12.07,12.08,57400.0,8.5713,8.5784,8.543,8.5501,57400.0
2010-07-06 13:20:00,12.08,12.08,12.05,12.05,63200.0,8.5501,8.5501,8.5288,8.5288,63200.0
2010-07-06 13:25:00,12.05,12.09,12.03,12.09,61200.0,8.5288,8.5571,8.5147,8.5571,61200.0
2010-07-06 13:30:00,12.1,12.1,12.08,12.08,37200.0,8.5642,8.5642,8.5501,8.5501,37200.0
2010-07-06 13:35:00,12.07,12.08,12.03,12.03,28600.0,8.543,8.5501,8.5147,8.5147,28600.0
2010-07-06 13:40:00,12.03,12.04,12.0,12.01,35200.0,8.5147,8.5218,8.4934,8.5005,35200.0
2010-07-06 13:45:00,12.01,12.01,11.99,12.0,30400.0,8.5005,8.5005,8.4864,8.4934,30400.0
2010-07-06 13:50:00,12.0,12.01,11.93,11.93,47400.0,8.4934,8.5005,8.4439,8.4439,47400.0
2010-07-06 13:55:00,11.94,11.98,11.94,11.96,20000.0,8.451,8.4793,8.451,8.4651,20000.0
2010-07-06 14:00:00,11.95,11.97,11.95,11.96,33000.0,8.4581,8.4722,8.4581,8.4651,33000.0
2010-07-06 14:05:00,11.96,11.96,11.9,11.91,36800.0,8.4651,8.4651,8.4227,8.4297,36800.0
2010-07-06 14:10:00,11.9,11.92,11.86,11.86,31800.0,8.4227,8.4368,8.3944,8.3944,31800.0
2010-07-06 14:15:00,11.86,11.92,11.86,11.89,44200.0,8.3944,8.4368,8.3944,8.4156,44200.0
2010-07-06 14:20:00,11.89,11.93,11.88,11.92,22600.0,8.4156,8.4439,8.4085,8.4368,22600.0
2010-07-06 14:25:00,11.93,11.96,11.93,11.96,70200.0,8.4439,8.4651,8.4439,8.4651,70200.0
2010-07-06 14:30:00,11.96,11.97,11.95,11.95,28400.0,8.4651,8.4722,8.4581,8.4581,28400.0
2010-07-06 14:35:00,11.95,11.98,11.95,11.97,67600.0,8.4581,8.4793,8.4581,8.4722,67600.0
2010-07-06 14:40:00,11.97,11.97,11.95,11.95,18000.0,8.4722,8.4722,8.4581,8.4581,18000.0
2010-07-06 14:45:00,11.95,11.95,11.9,11.93,37800.0,8.4581,8.4581,8.4227,8.4439,37800.0
2010-07-06 14:50:00,11.92,11.95,11.92,11.95,25000.0,8.4368,8.4581,8.4368,8.4581,25000.0
2010-07-06 14:55:00,11.95,11.96,11.88,11.88,53200.0,8.4581,8.4651,8.4085,8.4085,53200.0
2010-07-06 15:00:00,11.89,11.93,11.89,11.9,31400.0,8.4156,8.4439,8.4156,8.4227,31400.0
2010-07-06 15:05:00,11.89,11.89,11.86,11.88,40600.0,8.4156,8.4156,8.3944,8.4085,40600.0
2010-07-06 15:10:00,11.88,11.91,11.84,11.91,46200.0,8.4085,8.4297,8.3802,8.4297,46200.0
2010-07-06 15:15:00,11.9,11.93,11.83,11.84,94800.0,8.4227,8.4439,8.3731,8.3802,94800.0
2010-07-06 15:20:00,11.83,11.84,11.78,11.8,100400.0,8.3731,8.3802,8.3377,8.3519,100400.0
2010-07-06 15:25:00,11.8,11.85,11.79,11.84,68600.0,8.3519,8.3873,8.3448,8.3802,68600.0
2010-07-06 15:30:00,11.84,11.86,11.81,11.82,112800.0,8.3802,8.3944,8.359,8.366,112800.0
2010-07-06 15:35:00,11.82,11.85,11.8,11.81,114200.0,8.366,8.3873,8.3519,8.359,114200.0
2010-07-06 15:40:00,11.81,11.91,11.81,11.88,114800.0,8.359,8.4297,8.359,8.4085,114800.0
2010-07-06 15:45:00,11.88,11.92,11.86,11.86,120000.0,8.4085,8.4368,8.3944,8.3944,120000.0
2010-07-06 15:50:00,11.86,11.88,11.81,11.81,223000.0,8.3944,8.4085,8.359,8.359,223000.0
2010-07-06 15:55:00,11.81,11.88,11.81,11.88,310200.0,8.359,8.4085,8.359,8.4085,310200.0
2010-07-07 09:30:00,11.86,11.98,11.86,11.98,42000.0,8.3944,8.4793,8.3944,8.4793,42000.0
2010-07-07 09:35:00,11.98,12.04,11.89,11.94,32800.0,8.4793,8.5218,8.4156,8.451,32800.0
2010-07-07 09:40:00,11.94,11.97,11.9,11.9,68200.0,8.451,8.4722,8.4227,8.4227,68200.0
2010-07-07 09:45:00,11.91,11.95,11.87,11.88,54200.0,8.4297,8.4581,8.4014,8.4085,54200.0
2010-07-07 09:50:00,11.88,11.95,11.88,11.93,47200.0,8.4085,8.4581,8.4085,8.4439,47200.0
2010-07-07 09:55:00,11.94,11.95,11.92,11.95,53000.0,8.451,8.4581,8.4368,8.4581,53000.0
2010-07-07 10:00:00,11.96,12.05,11.95,12.04,273400.0,8.4651,8.5288,8.4581,8.5218,273400.0
2010-07-07 10:05:00,12.04,12.08,11.97,12.03,160800.0,8.5218,8.5501,8.4722,8.5147,160800.0
2010-07-07 10:10:00,12.02,12.08,12.02,12.06,51800.0,8.5076,8.5501,8.5076,8.5359,51800.0
2010-07-07 10:15:00,12.06,12.08,11.99,12.02,53400.0,8.5359,8.5501,8.4864,8.5076,53400.0
2010-07-07 10:20:00,12.01,12.02,11.92,11.95,51400.0,8.5005,8.5076,8.4368,8.4581,51400.0
2010-07-07 10:25:00,11.95,11.98,11.88,11.88,80000.0,8.4581,8.4793,8.4085,8.4085,80000.0
2010-07-07 10:30:00,11.89,11.94,11.88,11.93,66000.0,8.4156,8.451,8.4085,8.4439,66000.0
2010-07-07 10:35:00,11.93,12.01,11.93,11.99,34200.0,8.4439,8.5005,8.4439,8.4864,34200.0
2010-07-07 10:40:00,12.0,12.03,11.99,12.03,53000.0,8.4934,8.5147,8.4864,8.5147,53000.0
2010-07-07 10:45:00,12.03,12.13,12.03,12.12,88400.0,8.5147,8.5855,8.5147,8.5784,88400.0
2010-07-07 10:50:00,12.12,12.24,12.12,12.24,119400.0,8.5784,8.6633,8.5784,8.6633,119400.0
2010-07-07 10:55:00,12.23,12.25,12.2,12.21,101800.0,8.6562,8.6704,8.635,8.6421,101800.0
2010-07-07 11:00:00,12.22,12.22,12.18,12.2,83400.0,8.6492,8.6492,8.6208,8.635,83400.0
2010-07-07 11:05:00,12.2,12.22,12.17,12.21,68000.0,8.635,8.6492,8.6138,8.6421,68000.0
2010-07-07 11:10:00,12.21,12.26,12.16,12.16,77800.0,8.6421,8.6775,8.6067,8.6067,77800.0
2010-07-07 11:15:00,12.15,12.15,12.11,12.11,47200.0,8.5996,8.5996,8.5713,8.5713,47200.0
2010-07-07 11:20:00,12.1,12.13,12.08,12.11,76600.0,8.5642,8.5855,8.5501,8.5713,76600.0
2010-07-07 11:25:00,12.11,12.14,12.1,12.13,44600.0,8.5713,8.5925,8.5642,8.5855,44600.0
2010-07-07 11:30:00,12.12,12.13,12.1,12.12,42600.0,8.5784,8.5855,8.5642,8.5784,42600.0
2010-07-07 11:35:00,12.12,12.13,12.09,12.09,45800.0,8.5784,8.5855,8.5571,8.5571,45800.0
2010-07-07 11:40:00,12.08,12.09,12.04,12.07,27200.0,8.5501,8.5571,8.5218,8.543,27200.0
2010-07-07 11:45:00,12.06,12.06,12.03,12.03,36800.0,8.5359,8.5359,8.5147,8.5147,36800.0
2010-07-07 11:50:00,12.02,12.1,12.02,12.06,45000.0,8.5076,8.5642,8.5076,8.5359,45000.0
2010-07-07 11:55:00,12.06,12.08,12.03,12.06,27000.0,8.5359,8.5501,8.5147,8.5359,27000.0
2010-07-07 12:00:00,12.06,12.08,12.04,12.08,25200.0,8.5359,8.5501,8.5218,8.5501,25200.0
2010-07-07 12:05:00,12.08,12.09,12.05,12.07,22000.0,8.5501,8.5571,8.5288,8.543,22000.0
2010-07-07 12:10:00,12.06,12.09,12.06,12.09,18600.0,8.5359,8.5571,8.5359,8.5571,18600.0
2010-07-07 12:15:00,12.08,12.1,12.06,12.06,16600.0,8.5501,8.5642,8.5359,8.5359,16600.0
2010-07-07 12:20:00,12.06,12.06,12.05,12.06,12400.0,8.5359,8.5359,8.5288,8.5359,12400.0
2010-07-07 12:25:00,12.06,12.11,12.06,12.11,20000.0,8.5359,8.5713,8.5359,8.5713,20000.0
2010-07-07 12:30:00,12.12,12.13,12.07,12.08,17200.0,8.5784,8.5855,8.543,8.5501,17200.0
2010-07-07 12:35:00,12.07,12.08,12.05,12.06,17400.0,8.543,8.5501,8.5288,8.5359,17400.0
2010-07-07 12:40:00,12.06,12.06,12.05,12.06,12800.0,8.5359,8.5359,8.5288,8.5359,12800.0
2010-07-07 12:45:00,12.06,12.11,12.06,12.09,25800.0,8.5359,8.5713,8.5359,8.5571,25800.0
2010-07-07 12:50:00,12.09,12.09,12.04,12.06,26600.0,8.5571,8.5571,8.5218,8.5359,26600.0
2010-07-07 12:55:00,12.06,12.06,12.02,12.03,46600.0,8.5359,8.5359,8.5076,8.5147,46600.0
2010-07-07 13:00:00,12.03,12.06,12.03,12.05,27400.0,8.5147,8.5359,8.5147,8.5288,27400.0
2010-07-07 13:05:00,12.05,12.05,12.03,12.03,20600.0,8.5288,8.5288,8.5147,8.5147,20600.0
2010-07-07 13:10:00,12.03,12.11,12.03,12.1,60200.0,8.5147,8.5713,8.5147,8.5642,60200.0
2010-07-07 13:15:00,12.1,12.12,12.07,12.09,68400.0,8.5642,8.5784,8.543,8.5571,68400.0
2010-07-07 13:20:00,12.1,12.11,12.08,12.09,39000.0,8.5642,8.5713,8.5501,8.5571,39000.0
2010-07-07 13:25:00,12.11,12.15,12.1,12.13,34800.0,8.5713,8.5996,8.5642,8.5855,34800.0
2010-07-07 13:30:00,12.13,12.13,12.08,12.08,79800.0,8.5855,8.5855,8.5501,8.5501,79800.0
2010-07-07 13:35:00,12.08,12.09,12.07,12.08,45600.0,8.5501,8.5571,8.543,8.5501,45600.0
2010-07-07 13:40:00,12.08,12.11,12.06,12.11,30600.0,8.5501,8.5713,8.5359,8.5713,30600.0
2010-07-07 13:45:00,12.11,12.11,12.08,12.11,53000.0,8.5713,8.5713,8.5501,8.5713,53000.0
2010-07-07 13:50:00,12.11,12.15,12.09,12.15,44000.0,8.5713,8.5996,8.5571,8.5996,44000.0
2010-07-07 13:55:00,12.15,12.16,12.11,12.11,76000.0,8.5996,8.6067,8.5713,8.5713,76000.0
2010-07-07 14:00:00,12.11,12.16,12.11,12.15,97200.0,8.5713,8.6067,8.5713,8.5996,97200.0
2010-07-07 14:05:00,12.15,12.15,12.12,12.13,45200.0,8.5996,8.5996,8.5784,8.5855,45200.0
2010-07-07 14:10:00,12.13,12.18,12.13,12.17,92800.0,8.5855,8.6208,8.5855,8.6138,92800.0
2010-07-07 14:15:00,12.17,12.17,12.12,12.13,68400.0,8.6138,8.6138,8.5784,8.5855,68400.0
2010-07-07 14:20:00,12.13,12.13,12.11,12.11,34600.0,8.5855,8.5855,8.5713,8.5713,34600.0
2010-07-07 14:25:00,12.11,12.11,12.01,12.07,160000.0,8.5713,8.5713,8.5005,8.543,160000.0
2010-07-07 14:30:00,12.08,12.1,12.07,12.08,34400.0,8.5501,8.5642,8.543,8.5501,34400.0
2010-07-07 14:35:00,12.08,12.09,12.08,12.08,21000.0,8.5501,8.5571,8.5501,8.5501,21000.0
2010-07-07 14:40:00,12.08,12.1,12.07,12.1,36400.0,8.5501,8.5642,8.543,8.5642,36400.0
2010-07-07 14:45:00,12.1,12.11,12.08,12.08,35000.0,8.5642,8.5713,8.5501,8.5501,35000.0
2010-07-07 14:50:00,12.08,12.09,12.02,12.03,174200.0,8.5501,8.5571,8.5076,8.5147,174200.0
2010-07-07 14:55:00,12.04,12.06,12.01,12.05,97600.0,8.5218,8.5359,8.5005,8.5288,97600.0
2010-07-07 15:00:00,12.06,12.06,12.01,12.01,129400.0,8.5359,8.5359,8.5005,8.5005,129400.0
2010-07-07 15:05:00,12.01,12.03,12.01,12.02,50600.0,8.5005,8.5147,8.5005,8.5076,50600.0
2010-07-07 15:10:00,12.02,12.07,12.02,12.06,135400.0,8.5076,8.543,8.5076,8.5359,135400.0
2010-07-07 15:15:00,12.07,12.1,12.06,12.08,129800.0,8.543,8.5642,8.5359,8.5501,129800.0
2010-07-07 15:20:00,12.08,12.13,12.07,12.11,130200.0,8.5501,8.5855,8.543,8.5713,130200.0
2010-07-07 15:25:00,12.11,12.15,12.11,12.15,65000.0,8.5713,8.5996,8.5713,8.5996,65000.0
2010-07-07 15:30:00,12.15,12.17,12.15,12.16,100400.0,8.5996,8.6138,8.5996,8.6067,100400.0
2010-07-07 15:35:00,12.17,12.21,12.15,12.19,185600.0,8.6138,8.6421,8.5996,8.6279,185600.0
2010-07-07 15:40:00,12.19,12.25,12.19,12.25,144400.0,8.6279,8.6704,8.6279,8.6704,144400.0
2010-07-07 15:45:00,12.25,12.28,12.23,12.26,186600.0,8.6704,8.6916,8.6562,8.6775,186600.0
2010-07-07 15:50:00,12.26,12.3,12.25,12.29,361000.0,8.6775,8.7058,8.6704,8.6987,361000.0
2010-07-07 15:55:00,12.29,12.29,12.25,12.26,261600.0,8.6987,8.6987,8.6704,8.6775,261600.0
2010-07-08 09:30:00,12.4,12.56,12.4,12.56,76200.0,8.7766,8.8898,8.7766,8.8898,76200.0
2010-07-08 09:35:00,12.57,12.7,12.54,12.7,76600.0,8.8969,8.9889,8.8757,8.9889,76600.0
2010-07-08 09:40:00,12.65,12.71,12.59,12.63,170400.0,8.9535,8.996,8.911,8.9394,170400.0
2010-07-08 09:45:00,12.62,12.63,12.56,12.56,140800.0,8.9323,8.9394,8.8898,8.8898,140800.0
2010-07-08 09:50:00,12.56,12.58,12.49,12.51,103400.0,8.8898,8.904,8.8403,8.8544,103400.0
2010-07-08 09:55:00,12.51,12.53,12.47,12.53,76400.0,8.8544,8.8686,8.8261,8.8686,76400.0
2010-07-08 10:00:00,12.53,12.6,12.53,12.54,107800.0,8.8686,8.9181,8.8686,8.8757,107800.0
2010-07-08 10:05:00,12.54,12.54,12.46,12.47,52600.0,8.8757,8.8757,8.819,8.8261,52600.0
2010-07-08 10:10:00,12.47,12.5,12.46,12.49,55400.0,8.8261,8.8473,8.819,8.8403,55400.0
2010-07-08 10:15:00,12.49,12.5,12.49,12.5,55000.0,8.8403,8.8473,8.8403,8.8473,55000.0
2010-07-08 10:20:00,12.51,12.6,12.49,12.6,62800.0,8.8544,8.9181,8.8403,8.9181,62800.0
2010-07-08 10:25:00,12.6,12.6,12.54,12.58,74600.0,8.9181,8.9181,8.8757,8.904,74600.0
2010-07-08 10:30:00,12.56,12.58,12.56,12.58,25000.0,8.8898,8.904,8.8898,8.904,25000.0
2010-07-08 10:35:00,12.58,12.59,12.54,12.56,84000.0,8.904,8.911,8.8757,8.8898,84000.0
2010-07-08 10:40:00,12.55,12.56,12.49,12.51,44600.0,8.8827,8.8898,8.8403,8.8544,44600.0
2010-07-08 10:45:00,12.51,12.53,12.49,12.53,55800.0,8.8544,8.8686,8.8403,8.8686,55800.0
2010-07-08 10:50:00,12.54,12.56,12.48,12.5,51200.0,8.8757,8.8898,8.8332,8.8473,51200.0
2010-07-08 10:55:00,12.49,12.5,12.45,12.46,48400.0,8.8403,8.8473,8.812,8.819,48400.0
2010-07-08 11:00:00,12.46,12.47,12.4,12.44,70200.0,8.819,8.8261,8.7766,8.8049,70200.0
2010-07-08 11:05:00,12.43,12.46,12.42,12.45,30400.0,8.7978,8.819,8.7907,8.812,30400.0
2010-07-08 11:10:00,12.45,12.45,12.44,12.44,20800.0,8.812,8.812,8.8049,8.8049,20800.0
2010-07-08 11:15:00,12.45,12.49,12.44,12.48,22400.0,8.812,8.8403,8.8049,8.8332,22400.0
2010-07-08 11:20:00,12.49,12.52,12.49,12.51,22200.0,8.8403,8.8615,8.8403,8.8544,22200.0
2010-07-08 11:25:00,12.52,12.53,12.44,12.44,12400.0,8.8615,8.8686,8.8049,8.8049,12400.0
2010-07-08 11:30:00,12.44,12.44,12.42,12.42,22200.0,8.8049,8.8049,8.7907,8.7907,22200.0
2010-07-08 11:35:00,12.43,12.46,12.41,12.42,35600.0,8.7978,8.819,8.7836,8.7907,35600.0
2010-07-08 11:40:00,12.41,12.42,12.38,12.38,20000.0,8.7836,8.7907,8.7624,8.7624,20000.0
2010-07-08 11:45:00,12.38,12.4,12.38,12.4,34800.0,8.7624,8.7766,8.7624,8.7766,34800.0
2010-07-08 11:50:00,12.4,12.4,12.37,12.38,39000.0,8.7766,8.7766,8.7553,8.7624,39000.0
2010-07-08 11:55:00,12.38,12.4,12.38,12.4,17800.0,8.7624,8.7766,8.7624,8.7766,17800.0
2010-07-08 12:00:00,12.39,12.45,12.38,12.45,38800.0,8.7695,8.812,8.7624,8.812,38800.0
2010-07-08 12:05:00,12.45,12.49,12.44,12.49,39800.0,8.812,8.8403,8.8049,8.8403,39800.0
2010-07-08 12:10:00,12.48,12.49,12.46,12.46,42000.0,8.8332,8.8403,8.819,8.819,42000.0
2010-07-08 12:15:00,12.46,12.5,12.44,12.5,68600.0,8.819,8.8473,8.8049,8.8473,68600.0
2010-07-08 12:20:00,12.5,12.54,12.49,12.51,66200.0,8.8473,8.8757,8.8403,8.8544,66200.0
2010-07-08 12:25:00,12.51,12.54,12.49,12.51,36800.0,8.8544,8.8757,8.8403,8.8544,36800.0
2010-07-08 12:30:00,12.5,12.5,12.45,12.45,16200.0,8.8473,8.8473,8.812,8.812,16200.0
2010-07-08 12:35:00,12.45,12.46,12.44,12.45,40200.0,8.812,8.819,8.8049,8.812,40200.0
2010-07-08 12:40:00,12.45,12.45,12.42,12.43,20400.0,8.812,8.812,8.7907,8.7978,20400.0
2010-07-08 12:45:00,12.43,12.43,12.42,12.42,9600.0,8.7978,8.7978,8.7907,8.7907,9600.0
2010-07-08 12:50:00,12.42,12.47,12.42,12.47,38200.0,8.7907,8.8261,8.7907,8.8261,38200.0
2010-07-08 12:55:00,12.47,12.47,12.44,12.46,30200.0,8.8261,8.8261,8.8049,8.819,30200.0
2010-07-08 13:00:00,12.45,12.47,12.45,12.47,22800.0,8.812,8.8261,8.812,8.8261,22800.0
2010-07-08 13:05:00,12.47,12.52,12.46,12.52,26000.0,8.8261,8.8615,8.819,8.8615,26000.0
2010-07-08 13:10:00,12.53,12.53,12.51,12.51,7200.0,8.8686,8.8686,8.8544,8.8544,7200.0
2010-07-08 13:15:00,12.51,12.56,12.51,12.56,25200.0,8.8544,8.8898,8.8544,8.8898,25200.0
2010-07-08 13:20:00,12.56,12.56,12.54,12.56,30800.0,8.8898,8.8898,8.8757,8.8898,30800.0
2010-07-08 13:25:00,12.56,12.56,12.51,12.51,14800.0,8.8898,8.8898,8.8544,8.8544,14800.0
2010-07-08 13:30:00,12.51,12.52,12.51,12.51,20600.0,8.8544,8.8615,8.8544,8.8544,20600.0
2010-07-08 13:35:00,12.51,12.54,12.51,12.52,19800.0,8.8544,8.8757,8.8544,8.8615,19800.0
2010-07-08 13:40:00,12.51,12.52,12.49,12.51,29400.0,8.8544,8.8615,8.8403,8.8544,29400.0
2010-07-08 13:45:00,12.52,12.52,12.49,12.5,67000.0,8.8615,8.8615,8.8403,8.8473,67000.0
2010-07-08 13:50:00,12.49,12.5,12.46,12.46,280200.0,8.8403,8.8473,8.819,8.819,280200.0
2010-07-08 13:55:00,12.46,12.47,12.44,12.47,40000.0,8.819,8.8261,8.8049,8.8261,40000.0
2010-07-08 14:00:00,12.47,12.47,12.45,12.47,66600.0,8.8261,8.8261,8.812,8.8261,66600.0
2010-07-08 14:05:00,12.47,12.47,12.45,12.45,46800.0,8.8261,8.8261,8.812,8.812,46800.0
2010-07-08 14:10:00,12.45,12.45,12.39,12.4,103400.0,8.812,8.812,8.7695,8.7766,103400.0
2010-07-08 14:15:00,12.41,12.42,12.38,12.42,52800.0,8.7836,8.7907,8.7624,8.7907,52800.0
2010-07-08 14:20:00,12.43,12.43,12.38,12.4,47400.0,8.7978,8.7978,8.7624,8.7766,47400.0
2010-07-08 14:25:00,12.4,12.44,12.4,12.43,27400.0,8.7766,8.8049,8.7766,8.7978,27400.0
2010-07-08 14:30:00,12.43,12.45,12.41,12.41,33200.0,8.7978,8.812,8.7836,8.7836,33200.0
2010-07-08 14:35:00,12.41,12.45,12.4,12.45,50200.0,8.7836,8.812,8.7766,8.812,50200.0
2010-07-08 14:40:00,12.45,12.51,12.45,12.48,37000.0,8.812,8.8544,8.812,8.8332,37000.0
2010-07-08 14:45:00,12.48,12.51,12.47,12.51,36800.0,8.8332,8.8544,8.8261,8.8544,36800.0
2010-07-08 14:50:00,12.49,12.53,12.49,12.51,39000.0,8.8403,8.8686,8.8403,8.8544,39000.0
2010-07-08 14:55:00,12.51,12.53,12.49,12.53,35200.0,8.8544,8.8686,8.8403,8.8686,35200.0
2010-07-08 15:00:00,12.52,12.53,12.47,12.47,73000.0,8.8615,8.8686,8.8261,8.8261,73000.0
2010-07-08 15:05:00,12.47,12.51,12.47,12.5,126400.0,8.8261,8.8544,8.8261,8.8473,126400.0
2010-07-08 15:10:00,12.5,12.51,12.49,12.5,71400.0,8.8473,8.8544,8.8403,8.8473,71400.0
2010-07-08 15:15:00,12.5,12.55,12.49,12.53,80000.0,8.8473,8.8827,8.8403,8.8686,80000.0
2010-07-08 15:20:00,12.53,12.59,12.52,12.59,58200.0,8.8686,8.911,8.8615,8.911,58200.0
2010-07-08 15:25:00,12.59,12.61,12.57,12.61,82000.0,8.911,8.9252,8.8969,8.9252,82000.0
2010-07-08 15:30:00,12.6,12.65,12.59,12.59,100000.0,8.9181,8.9535,8.911,8.911,100000.0
2010-07-08 15:35:00,12.59,12.65,12.59,12.63,89600.0,8.911,8.9535,8.911,8.9394,89600.0
2010-07-08 15:40:00,12.63,12.68,12.62,12.68,84200.0,8.9394,8.9747,8.9323,8.9747,84200.0
2010-07-08 15:45:00,12.67,12.71,12.65,12.65,160200.0,8.9677,8.996,8.9535,8.9535,160200.0
2010-07-08 15:50:00,12.65,12.68,12.62,12.63,232400.0,8.9535,8.9747,8.9323,8.9394,232400.0
2010-07-08 15:55:00,12.63,12.63,12.62,12.63,235800.0,8.9394,8.9394,8.9323,8.9394,235800.0
2010-07-09 09:30:00,12.68,12.69,12.53,12.62,35000.0,8.9747,8.9818,8.8686,8.9323,35000.0
2010-07-09 09:35:00,12.63,12.67,12.61,12.61,24000.0,8.9394,8.9677,8.9252,8.9252,24000.0
2010-07-09 09:40:00,12.63,12.73,12.63,12.68,33400.0,8.9394,9.0101,8.9394,8.9747,33400.0
2010-07-09 09:45:00,12.67,12.67,12.58,12.58,30800.0,8.9677,8.9677,8.904,8.904,30800.0
2010-07-09 09:50:00,12.56,12.6,12.55,12.56,46400.0,8.8898,8.9181,8.8827,8.8898,46400.0
2010-07-09 09:55:00,12.55,12.58,12.53,12.57,26600.0,8.8827,8.904,8.8686,8.8969,26600.0
2010-07-09 10:00:00,12.58,12.62,12.56,12.62,47800.0,8.904,8.9323,8.8898,8.9323,47800.0
2010-07-09 10:05:00,12.63,12.65,12.55,12.55,26400.0,8.9394,8.9535,8.8827,8.8827,26400.0
2010-07-09 10:10:00,12.54,12.6,12.52,12.58,24200.0,8.8757,8.9181,8.8615,8.904,24200.0
2010-07-09 10:15:00,12.58,12.62,12.56,12.61,15800.0,8.904,8.9323,8.8898,8.9252,15800.0
2010-07-09 10:20:00,12.62,12.69,12.6,12.69,15800.0,8.9323,8.9818,8.9181,8.9818,15800.0
2010-07-09 10:25:00,12.68,12.72,12.63,12.72,103000.0,8.9747,9.0031,8.9394,9.0031,103000.0
2010-07-09 10:30:00,12.72,12.76,12.66,12.67,228000.0,9.0031,9.0314,8.9606,8.9677,228000.0
2010-07-09 10:35:00,12.67,12.8,12.67,12.8,64600.0,8.9677,9.0597,8.9677,9.0597,64600.0
2010-07-09 10:40:00,12.78,12.84,12.78,12.81,52600.0,9.0455,9.088,9.0455,9.0668,52600.0
2010-07-09 10:45:00,12.82,12.85,12.81,12.85,40800.0,9.0738,9.0951,9.0668,9.0951,40800.0
2010-07-09 10:50:00,12.85,12.85,12.81,12.81,14400.0,9.0951,9.0951,9.0668,9.0668,14400.0
2010-07-09 10:55:00,12.81,12.81,12.76,12.77,16000.0,9.0668,9.0668,9.0314,9.0384,16000.0
2010-07-09 11:00:00,12.77,12.77,12.72,12.74,19200.0,9.0384,9.0384,9.0031,9.0172,19200.0
2010-07-09 11:05:00,12.74,12.77,12.72,12.74,25600.0,9.0172,9.0384,9.0031,9.0172,25600.0
2010-07-09 11:10:00,12.71,12.72,12.69,12.7,9400.0,8.996,9.0031,8.9818,8.9889,9400.0
2010-07-09 11:15:00,12.69,12.69,12.65,12.69,18600.0,8.9818,8.9818,8.9535,8.9818,18600.0
2010-07-09 11:20:00,12.68,12.69,12.68,12.69,7600.0,8.9747,8.9818,8.9747,8.9818,7600.0
2010-07-09 11:25:00,12.67,12.67,12.63,12.67,11600.0,8.9677,8.9677,8.9394,8.9677,11600.0
2010-07-09 11:30:00,12.67,12.7,12.66,12.67,13200.0,8.9677,8.9889,8.9606,8.9677,13200.0
2010-07-09 11:35:00,12.67,12.71,12.67,12.71,11800.0,8.9677,8.996,8.9677,8.996,11800.0
2010-07-09 11:40:00,12.71,12.76,12.7,12.75,13200.0,8.996,9.0314,8.9889,9.0243,13200.0
2010-07-09 11:45:00,12.76,12.76,12.74,12.74,16400.0,9.0314,9.0314,9.0172,9.0172,16400.0
2010-07-09 11:50:00,12.74,12.74,12.72,12.72,8200.0,9.0172,9.0172,9.0031,9.0031,8200.0
2010-07-09 11:55:00,12.72,12.72,12.7,12.7,15400.0,9.0031,9.0031,8.9889,8.9889,15400.0
2010-07-09 12:00:00,12.7,12.73,12.7,12.72,20600.0,8.9889,9.0101,8.9889,9.0031,20600.0
2010-07-09 12:05:00,12.72,12.75,12.72,12.75,9200.0,9.0031,9.0243,9.0031,9.0243,9200.0
2010-07-09 12:10:00,12.74,12.75,12.73,12.73,7600.0,9.0172,9.0243,9.0101,9.0101,7600.0
2010-07-09 12:15:00,12.72,12.72,12.71,12.72,8800.0,9.0031,9.0031,8.996,9.0031,8800.0
2010-07-09 12:20:00,12.72,12.72,12.71,12.72,11400.0,9.0031,9.0031,8.996,9.0031,11400.0
2010-07-09 12:25:00,12.73,12.76,12.73,12.76,11200.0,9.0101,9.0314,9.0101,9.0314,11200.0
2010-07-09 12:30:00,12.75,12.75,12.71,12.72,12200.0,9.0243,9.0243,8.996,9.0031,12200.0
2010-07-09 12:35:00,12.72,12.72,12.7,12.71,9000.0,9.0031,9.0031,8.9889,8.996,9000.0
2010-07-09 12:40:00,12.7,12.71,12.7,12.7,11800.0,8.9889,8.996,8.9889,8.9889,11800.0
2010-07-09 12:45:00,12.71,12.71,12.69,12.7,6600.0,8.996,8.996,8.9818,8.9889,6600.0
2010-07-09 12:50:00,12.71,12.72,12.71,12.72,12200.0,8.996,9.0031,8.996,9.0031,12200.0
2010-07-09 12:55:00,12.72,12.74,12.72,12.73,10000.0,9.0031,9.0172,9.0031,9.0101,10000.0
2010-07-09 13:00:00,12.73,12.76,12.72,12.75,19600.0,9.0101,9.0314,9.0031,9.0243,19600.0
2010-07-09 13:05:00,12.75,12.79,12.75,12.79,9800.0,9.0243,9.0526,9.0243,9.0526,9800.0
2010-07-09 13:10:00,12.78,12.79,12.76,12.78,14000.0,9.0455,9.0526,9.0314,9.0455,14000.0
2010-07-09 13:15:00,12.77,12.78,12.76,12.76,6600.0,9.0384,9.0455,9.0314,9.0314,6600.0
2010-07-09 13:20:00,12.76,12.78,12.74,12.75,11800.0,9.0314,9.0455,9.0172,9.0243,11800.0
2010-07-09 13:25:00,12.74,12.75,12.74,12.75,6200.0,9.0172,9.0243,9.0172,9.0243,6200.0
2010-07-09 13:30:00,12.74,12.77,12.74,12.76,20400.0,9.0172,9.0384,9.0172,9.0314,20400.0
2010-07-09 13:35:00,12.76,12.76,12.74,12.75,19600.0,9.0314,9.0314,9.0172,9.0243,19600.0
2010-07-09 13:40:00,12.74,12.75,12.73,12.74,19800.0,9.0172,9.0243,9.0101,9.0172,19800.0
2010-07-09 13:45:00,12.74,12.76,12.73,12.75,14600.0,9.0172,9.0314,9.0101,9.0243,14600.0
2010-07-09 13:50:00,12.74,12.77,12.74,12.75,16600.0,9.0172,9.0384,9.0172,9.0243,16600.0
2010-07-09 13:55:00,12.75,12.76,12.74,12.75,44200.0,9.0243,9.0314,9.0172,9.0243,44200.0
2010-07-09 14:00:00,12.75,12.75,12.74,12.75,7400.0,9.0243,9.0243,9.0172,9.0243,7400.0
2010-07-09 14:05:00,12.75,12.76,12.74,12.74,8800.0,9.0243,9.0314,9.0172,9.0172,8800.0
2010-07-09 14:10:00,12.73,12.74,12.73,12.74,7200.0,9.0101,9.0172,9.0101,9.0172,7200.0
2010-07-09 14:15:00,12.74,12.74,12.73,12.74,7800.0,9.0172,9.0172,9.0101,9.0172,7800.0
2010-07-09 14:20:00,12.74,12.74,12.73,12.74,9400.0,9.0172,9.0172,9.0101,9.0172,9400.0
2010-07-09 14:25:00,12.73,12.74,12.73,12.73,13600.0,9.0101,9.0172,9.0101,9.0101,13600.0
2010-07-09 14:30:00,12.73,12.74,12.72,12.72,18600.0,9.0101,9.0172,9.0031,9.0031,18600.0
2010-07-09 14:35:00,12.73,12.73,12.72,12.72,7600.0,9.0101,9.0101,9.0031,9.0031,7600.0
2010-07-09 14:40:00,12.72,12.74,12.72,12.74,22000.0,9.0031,9.0172,9.0031,9.0172,22000.0
2010-07-09 14:45:00,12.74,12.74,12.72,12.74,11600.0,9.0172,9.0172,9.0031,9.0172,11600.0
2010-07-09 14:50:00,12.74,12.76,12.74,12.76,32200.0,9.0172,9.0314,9.0172,9.0314,32200.0
2010-07-09 14:55:00,12.76,12.81,12.76,12.8,16400.0,9.0314,9.0668,9.0314,9.0597,16400.0
2010-07-09 15:00:00,12.8,12.8,12.79,12.79,15600.0,9.0597,9.0597,9.0526,9.0526,15600.0
2010-07-09 15:05:00,12.79,12.79,12.77,12.79,17600.0,9.0526,9.0526,9.0384,9.0526,17600.0
2010-07-09 15:10:00,12.79,12.81,12.78,12.8,53200.0,9.0526,9.0668,9.0455,9.0597,53200.0
2010-07-09 15:15:00,12.8,12.81,12.79,12.79,21400.0,9.0597,9.0668,9.0526,9.0526,21400.0
2010-07-09 15:20:00,12.78,12.81,12.78,12.81,23000.0,9.0455,9.0668,9.0455,9.0668,23000.0
2010-07-09 15:25:00,12.81,12.81,12.76,12.76,32400.0,9.0668,9.0668,9.0314,9.0314,32400.0
2010-07-09 15:30:00,12.76,12.78,12.74,12.76,30600.0,9.0314,9.0455,9.0172,9.0314,30600.0
2010-07-09 15:35:00,12.76,12.79,12.76,12.78,40800.0,9.0314,9.0526,9.0314,9.0455,40800.0
2010-07-09 15:40:00,12.78,12.8,12.78,12.78,35000.0,9.0455,9.0597,9.0455,9.0455,35000.0
2010-07-09 15:45:00,12.78,12.81,12.77,12.79,58800.0,9.0455,9.0668,9.0384,9.0526,58800.0
2010-07-09 15:50:00,12.79,12.8,12.77,12.8,59800.0,9.0526,9.0597,9.0384,9.0597,59800.0
2010-07-09 15:55:00,12.8,12.82,12.79,12.81,95800.0,9.0597,9.0738,9.0526,9.0668,95800.0
2010-07-12 09:30:00,12.74,12.74,12.66,12.74,13000.0,9.0172,9.0172,8.9606,9.0172,13000.0
2010-07-12 09:35:00,12.74,12.84,12.74,12.79,10200.0,9.0172,9.088,9.0172,9.0526,10200.0
2010-07-12 09:40:00,12.81,12.88,12.81,12.87,15400.0,9.0668,9.1163,9.0668,9.1092,15400.0
2010-07-12 09:45:00,12.87,12.93,12.87,12.88,11000.0,9.1092,9.1517,9.1092,9.1163,11000.0
2010-07-12 09:50:00,12.87,12.87,12.78,12.8,16000.0,9.1092,9.1092,9.0455,9.0597,16000.0
2010-07-12 09:55:00,12.8,12.81,12.79,12.81,40600.0,9.0597,9.0668,9.0526,9.0668,40600.0
2010-07-12 10:00:00,12.81,12.82,12.79,12.81,14600.0,9.0668,9.0738,9.0526,9.0668,14600.0
2010-07-12 10:05:00,12.81,12.81,12.71,12.72,48200.0,9.0668,9.0668,8.996,9.0031,48200.0
2010-07-12 10:10:00,12.7,12.7,12.65,12.66,15600.0,8.9889,8.9889,8.9535,8.9606,15600.0
2010-07-12 10:15:00,12.67,12.69,12.65,12.67,16400.0,8.9677,8.9818,8.9535,8.9677,16400.0
2010-07-12 10:20:00,12.67,12.68,12.6,12.6,14400.0,8.9677,8.9747,8.9181,8.9181,14400.0
2010-07-12 10:25:00,12.58,12.62,12.56,12.58,60600.0,8.904,8.9323,8.8898,8.904,60600.0
2010-07-12 10:30:00,12.58,12.6,12.57,12.59,32000.0,8.904,8.9181,8.8969,8.911,32000.0
2010-07-12 10:35:00,12.59,12.63,12.59,12.63,17000.0,8.911,8.9394,8.911,8.9394,17000.0
2010-07-12 10:40:00,12.63,12.65,12.54,12.56,35600.0,8.9394,8.9535,8.8757,8.8898,35600.0
2010-07-12 10:45:00,12.57,12.63,12.56,12.6,50200.0,8.8969,8.9394,8.8898,8.9181,50200.0
2010-07-12 10:50:00,12.58,12.6,12.56,12.56,58400.0,8.904,8.9181,8.8898,8.8898,58400.0
2010-07-12 10:55:00,12.56,12.57,12.52,12.56,48200.0,8.8898,8.8969,8.8615,8.8898,48200.0
2010-07-12 11:00:00,12.56,12.56,12.49,12.5,126800.0,8.8898,8.8898,8.8403,8.8473,126800.0
2010-07-12 11:05:00,12.5,12.51,12.47,12.49,264800.0,8.8473,8.8544,8.8261,8.8403,264800.0
2010-07-12 11:10:00,12.49,12.56,12.49,12.56,221200.0,8.8403,8.8898,8.8403,8.8898,221200.0
2010-07-12 11:15:00,12.56,12.56,12.55,12.55,19400.0,8.8898,8.8898,8.8827,8.8827,19400.0
2010-07-12 11:20:00,12.55,12.55,12.52,12.53,23200.0,8.8827,8.8827,8.8615,8.8686,23200.0
2010-07-12 11:25:00,12.54,12.55,12.52,12.52,16800.0,8.8757,8.8827,8.8615,8.8615,16800.0
2010-07-12 11:30:00,12.52,12.56,12.51,12.55,16800.0,8.8615,8.8898,8.8544,8.8827,16800.0
2010-07-12 11:35:00,12.56,12.59,12.55,12.59,44400.0,8.8898,8.911,8.8827,8.911,44400.0
2010-07-12 11:40:00,12.59,12.62,12.59,12.61,23800.0,8.911,8.9323,8.911,8.9252,23800.0
2010-07-12 11:45:00,12.61,12.62,12.59,12.61,45000.0,8.9252,8.9323,8.911,8.9252,45000.0
2010-07-12 11:50:00,12.61,12.64,12.61,12.63,78600.0,8.9252,8.9464,8.9252,8.9394,78600.0
2010-07-12 11:55:00,12.63,12.63,12.62,12.63,22800.0,8.9394,8.9394,8.9323,8.9394,22800.0
2010-07-12 12:00:00,12.63,12.66,12.63,12.66,17400.0,8.9394,8.9606,8.9394,8.9606,17400.0
2010-07-12 12:05:00,12.66,12.71,12.65,12.71,13400.0,8.9606,8.996,8.9535,8.996,13400.0
2010-07-12 12:10:00,12.7,12.72,12.68,12.7,10400.0,8.9889,9.0031,8.9747,8.9889,10400.0
2010-07-12 12:15:00,12.71,12.72,12.69,12.69,8600.0,8.996,9.0031,8.9818,8.9818,8600.0
2010-07-12 12:20:00,12.69,12.71,12.67,12.69,18600.0,8.9818,8.996,8.9677,8.9818,18600.0
2010-07-12 12:25:00,12.69,12.72,12.69,12.69,11600.0,8.9818,9.0031,8.9818,8.9818,11600.0
2010-07-12 12:30:00,12.69,12.71,12.68,12.69,5600.0,8.9818,8.996,8.9747,8.9818,5600.0
2010-07-12 12:35:00,12.7,12.76,12.7,12.76,13200.0,8.9889,9.0314,8.9889,9.0314,13200.0
2010-07-12 12:40:00,12.76,12.76,12.74,12.74,11000.0,9.0314,9.0314,9.0172,9.0172,11000.0
2010-07-12 12:45:00,12.73,12.74,12.71,12.72,6000.0,9.0101,9.0172,8.996,9.0031,6000.0
2010-07-12 12:50:00,12.71,12.72,12.68,12.72,14200.0,8.996,9.0031,8.9747,9.0031,14200.0
2010-07-12 12:55:00,12.72,12.72,12.65,12.65,18400.0,9.0031,9.0031,8.9535,8.9535,18400.0
2010-07-12 13:00:00,12.65,12.69,12.64,12.67,48200.0,8.9535,8.9818,8.9464,8.9677,48200.0
2010-07-12 13:05:00,12.68,12.71,12.66,12.71,33800.0,8.9747,8.996,8.9606,8.996,33800.0
2010-07-12 13:10:00,12.7,12.71,12.69,12.7,31600.0,8.9889,8.996,8.9818,8.9889,31600.0
2010-07-12 13:15:00,12.7,12.72,12.7,12.71,32000.0,8.9889,9.0031,8.9889,8.996,32000.0
2010-07-12 13:20:00,12.71,12.72,12.69,12.71,9200.0,8.996,9.0031,8.9818,8.996,9200.0
2010-07-12 13:25:00,12.7,12.74,12.7,12.74,18200.0,8.9889,9.0172,8.9889,9.0172,18200.0
2010-07-12 13:30:00,12.73,12.74,12.7,12.74,47000.0,9.0101,9.0172,8.9889,9.0172,47000.0
2010-07-12 13:35:00,12.75,12.76,12.74,12.76,19600.0,9.0243,9.0314,9.0172,9.0314,19600.0
2010-07-12 13:40:00,12.77,12.77,12.73,12.74,12000.0,9.0384,9.0384,9.0101,9.0172,12000.0
2010-07-12 13:45:00,12.74,12.76,12.73,12.76,7800.0,9.0172,9.0314,9.0101,9.0314,7800.0
2010-07-12 13:50:00,12.76,12.79,12.76,12.79,15000.0,9.0314,9.0526,9.0314,9.0526,15000.0
2010-07-12 13:55:00,12.8,12.83,12.8,12.83,41200.0,9.0597,9.0809,9.0597,9.0809,41200.0
2010-07-12 14:00:00,12.83,12.83,12.81,12.82,21800.0,9.0809,9.0809,9.0668,9.0738,21800.0
2010-07-12 14:05:00,12.83,12.84,12.81,12.82,33800.0,9.0809,9.088,9.0668,9.0738,33800.0
2010-07-12 14:10:00,12.81,12.84,12.81,12.84,35200.0,9.0668,9.088,9.0668,9.088,35200.0
2010-07-12 14:15:00,12.84,12.85,12.81,12.81,30600.0,9.088,9.0951,9.0668,9.0668,30600.0
2010-07-12 14:20:00,12.81,12.85,12.81,12.84,13600.0,9.0668,9.0951,9.0668,9.088,13600.0
2010-07-12 14:25:00,12.84,12.84,12.8,12.84,27000.0,9.088,9.088,9.0597,9.088,27000.0
2010-07-12 14:30:00,12.83,12.83,12.79,12.81,23800.0,9.0809,9.0809,9.0526,9.0668,23800.0
2010-07-12 14:35:00,12.81,12.86,12.8,12.86,33600.0,9.0668,9.1021,9.0597,9.1021,33600.0
2010-07-12 14:40:00,12.85,12.87,12.83,12.85,59200.0,9.0951,9.1092,9.0809,9.0951,59200.0
2010-07-12 14:45:00,12.85,12.88,12.85,12.88,25000.0,9.0951,9.1163,9.0951,9.1163,25000.0
2010-07-12 14:50:00,12.88,12.9,12.85,12.86,86400.0,9.1163,9.1305,9.0951,9.1021,86400.0
2010-07-12 14:55:00,12.87,12.88,12.84,12.84,38200.0,9.1092,9.1163,9.088,9.088,38200.0
2010-07-12 15:00:00,12.85,12.86,12.8,12.81,41400.0,9.0951,9.1021,9.0597,9.0668,41400.0
2010-07-12 15:05:00,12.83,12.83,12.78,12.79,78600.0,9.0809,9.0809,9.0455,9.0526,78600.0
2010-07-12 15:10:00,12.79,12.84,12.78,12.83,36600.0,9.0526,9.088,9.0455,9.0809,36600.0
2010-07-12 15:15:00,12.84,12.85,12.81,12.84,40800.0,9.088,9.0951,9.0668,9.088,40800.0
2010-07-12 15:20:00,12.84,12.88,12.83,12.88,33800.0,9.088,9.1163,9.0809,9.1163,33800.0
2010-07-12 15:25:00,12.88,12.88,12.84,12.86,29800.0,9.1163,9.1163,9.088,9.1021,29800.0
2010-07-12 15:30:00,12.87,12.88,12.82,12.85,39600.0,9.1092,9.1163,9.0738,9.0951,39600.0
2010-07-12 15:35:00,12.85,12.85,12.81,12.85,56600.0,9.0951,9.0951,9.0668,9.0951,56600.0
2010-07-12 15:40:00,12.86,12.88,12.83,12.85,58000.0,9.1021,9.1163,9.0809,9.0951,58000.0
2010-07-12 15:45:00,12.85,12.86,12.81,12.81,99800.0,9.0951,9.1021,9.0668,9.0668,99800.0
2010-07-12 15:50:00,12.82,12.85,12.81,12.84,114400.0,9.0738,9.0951,9.0668,9.088,114400.0
2010-07-12 15:55:00,12.85,12.85,12.83,12.85,145200.0,9.0951,9.0951,9.0809,9.0951,145200.0
2010-07-13 09:30:00,13.0,13.0,12.92,12.94,14800.0,9.2012,9.2012,9.1446,9.1588,14800.0
2010-07-13 09:35:00,12.92,12.97,12.92,12.97,172400.0,9.1446,9.18,9.1446,9.18,172400.0
2010-07-13 09:40:00,12.98,13.02,12.9,12.92,60000.0,9.1871,9.2154,9.1305,9.1446,60000.0
2010-07-13 09:45:00,12.9,12.92,12.83,12.84,106200.0,9.1305,9.1446,9.0809,9.088,106200.0
2010-07-13 09:50:00,12.84,12.88,12.8,12.81,71200.0,9.088,9.1163,9.0597,9.0668,71200.0
2010-07-13 09:55:00,12.82,12.86,12.82,12.86,9600.0,9.0738,9.1021,9.0738,9.1021,9600.0
2010-07-13 10:00:00,12.87,12.98,12.87,12.98,84400.0,9.1092,9.1871,9.1092,9.1871,84400.0
2010-07-13 10:05:00,12.97,13.0,12.95,12.95,40400.0,9.18,9.2012,9.1658,9.1658,40400.0
2010-07-13 10:10:00,12.95,12.96,12.94,12.95,25600.0,9.1658,9.1729,9.1588,9.1658,25600.0
2010-07-13 10:15:00,12.95,12.96,12.94,12.95,16600.0,9.1658,9.1729,9.1588,9.1658,16600.0
2010-07-13 10:20:00,12.94,12.95,12.91,12.91,42600.0,9.1588,9.1658,9.1375,9.1375,42600.0
2010-07-13 10:25:00,12.92,12.92,12.88,12.9,131200.0,9.1446,9.1446,9.1163,9.1305,131200.0
2010-07-13 10:30:00,12.9,12.91,12.87,12.88,78400.0,9.1305,9.1375,9.1092,9.1163,78400.0
2010-07-13 10:35:00,12.88,12.93,12.88,12.93,45800.0,9.1163,9.1517,9.1163,9.1517,45800.0
2010-07-13 10:40:00,12.94,12.94,12.89,12.9,40400.0,9.1588,9.1588,9.1234,9.1305,40400.0
2010-07-13 10:45:00,12.91,12.92,12.88,12.9,18600.0,9.1375,9.1446,9.1163,9.1305,18600.0
2010-07-13 10:50:00,12.9,12.92,12.89,12.89,12000.0,9.1305,9.1446,9.1234,9.1234,12000.0
2010-07-13 10:55:00,12.89,12.92,12.88,12.89,31600.0,9.1234,9.1446,9.1163,9.1234,31600.0
2010-07-13 11:00:00,12.88,12.95,12.88,12.93,21000.0,9.1163,9.1658,9.1163,9.1517,21000.0
2010-07-13 11:05:00,12.93,12.96,12.93,12.95,35200.0,9.1517,9.1729,9.1517,9.1658,35200.0
2010-07-13 11:10:00,12.95,12.97,12.94,12.97,27600.0,9.1658,9.18,9.1588,9.18,27600.0
2010-07-13 11:15:00,12.97,12.97,12.94,12.96,43400.0,9.18,9.18,9.1588,9.1729,43400.0
2010-07-13 11:20:00,12.97,12.97,12.93,12.93,14400.0,9.18,9.18,9.1517,9.1517,14400.0
2010-07-13 11:25:00,12.94,12.97,12.93,12.93,51600.0,9.1588,9.18,9.1517,9.1517,51600.0
2010-07-13 11:30:00,12.93,12.96,12.93,12.96,75400.0,9.1517,9.1729,9.1517,9.1729,75400.0
2010-07-13 11:35:00,12.96,13.0,12.95,12.96,54200.0,9.1729,9.2012,9.1658,9.1729,54200.0
2010-07-13 11:40:00,12.97,12.97,12.96,12.96,7200.0,9.18,9.18,9.1729,9.1729,7200.0
2010-07-13 11:45:00,12.96,13.0,12.95,12.99,101800.0,9.1729,9.2012,9.1658,9.1942,101800.0
2010-07-13 11:50:00,13.0,13.04,13.0,13.0,31000.0,9.2012,9.2295,9.2012,9.2012,31000.0
2010-07-13 11:55:00,13.01,13.01,12.98,12.99,14400.0,9.2083,9.2083,9.1871,9.1942,14400.0
2010-07-13 12:00:00,12.99,13.0,12.97,12.97,19800.0,9.1942,9.2012,9.18,9.18,19800.0
2010-07-13 12:05:00,12.98,12.99,12.97,12.99,23600.0,9.1871,9.1942,9.18,9.1942,23600.0
2010-07-13 12:10:00,13.0,13.01,12.98,12.98,20800.0,9.2012,9.2083,9.1871,9.1871,20800.0
2010-07-13 12:15:00,12.98,13.0,12.97,13.0,23800.0,9.1871,9.2012,9.18,9.2012,23800.0
2010-07-13 12:20:00,13.0,13.0,12.97,12.97,63200.0,9.2012,9.2012,9.18,9.18,63200.0
2010-07-13 12:25:00,12.97,13.03,12.96,13.02,61600.0,9.18,9.2225,9.1729,9.2154,61600.0
2010-07-13 12:30:00,13.02,13.04,13.02,13.04,4000.0,9.2154,9.2295,9.2154,9.2295,4000.0
2010-07-13 12:35:00,13.03,13.05,13.03,13.05,5600.0,9.2225,9.2366,9.2225,9.2366,5600.0
2010-07-13 12:40:00,13.05,13.05,13.01,13.01,7600.0,9.2366,9.2366,9.2083,9.2083,7600.0
2010-07-13 12:45:00,13.0,13.02,12.99,13.02,55400.0,9.2012,9.2154,9.1942,9.2154,55400.0
2010-07-13 12:50:00,13.02,13.07,13.02,13.06,18000.0,9.2154,9.2508,9.2154,9.2437,18000.0
2010-07-13 12:55:00,13.06,13.08,13.03,13.03,26400.0,9.2437,9.2579,9.2225,9.2225,26400.0
2010-07-13 13:00:00,13.03,13.09,13.03,13.09,19800.0,9.2225,9.2649,9.2225,9.2649,19800.0
2010-07-13 13:05:00,13.09,13.1,13.08,13.1,13800.0,9.2649,9.272,9.2579,9.272,13800.0
2010-07-13 13:10:00,13.09,13.09,13.04,13.05,34400.0,9.2649,9.2649,9.2295,9.2366,34400.0
2010-07-13 13:15:00,13.04,13.04,13.01,13.01,36400.0,9.2295,9.2295,9.2083,9.2083,36400.0
2010-07-13 13:20:00,13.01,13.02,12.99,12.99,136000.0,9.2083,9.2154,9.1942,9.1942,136000.0
2010-07-13 13:25:00,12.99,13.0,12.97,12.99,103400.0,9.1942,9.2012,9.18,9.1942,103400.0
2010-07-13 13:30:00,12.99,13.01,12.97,12.97,36200.0,9.1942,9.2083,9.18,9.18,36200.0
2010-07-13 13:35:00,12.97,12.99,12.96,12.98,32000.0,9.18,9.1942,9.1729,9.1871,32000.0
2010-07-13 13:40:00,12.97,12.99,12.97,12.97,22600.0,9.18,9.1942,9.18,9.18,22600.0
2010-07-13 13:45:00,12.97,12.99,12.96,12.97,18800.0,9.18,9.1942,9.1729,9.18,18800.0
2010-07-13 13:50:00,12.97,12.97,12.93,12.93,31400.0,9.18,9.18,9.1517,9.1517,31400.0
2010-07-13 13:55:00,12.95,12.97,12.94,12.96,9000.0,9.1658,9.18,9.1588,9.1729,9000.0
2010-07-13 14:00:00,12.96,13.02,12.95,13.01,12800.0,9.1729,9.2154,9.1658,9.2083,12800.0
2010-07-13 14:05:00,13.01,13.01,12.99,13.0,13400.0,9.2083,9.2083,9.1942,9.2012,13400.0
2010-07-13 14:10:00,12.99,13.03,12.99,13.03,8400.0,9.1942,9.2225,9.1942,9.2225,8400.0
2010-07-13 14:15:00,13.03,13.05,13.03,13.04,39600.0,9.2225,9.2366,9.2225,9.2295,39600.0
2010-07-13 14:20:00,13.05,13.05,13.02,13.03,10800.0,9.2366,9.2366,9.2154,9.2225,10800.0
2010-07-13 14:25:00,13.03,13.04,13.01,13.02,12000.0,9.2225,9.2295,9.2083,9.2154,12000.0
2010-07-13 14:30:00,13.02,13.06,13.02,13.04,10200.0,9.2154,9.2437,9.2154,9.2295,10200.0
2010-07-13 14:35:00,13.05,13.06,13.04,13.05,8200.0,9.2366,9.2437,9.2295,9.2366,8200.0
2010-07-13 14:40:00,13.05,13.06,13.03,13.03,10600.0,9.2366,9.2437,9.2225,9.2225,10600.0
2010-07-13 14:45:00,13.04,13.07,13.04,13.05,13400.0,9.2295,9.2508,9.2295,9.2366,13400.0
2010-07-13 14:50:00,13.06,13.06,13.05,13.05,18200.0,9.2437,9.2437,9.2366,9.2366,18200.0
2010-07-13 14:55:00,13.05,13.06,13.05,13.06,11200.0,9.2366,9.2437,9.2366,9.2437,11200.0
2010-07-13 15:00:00,13.06,13.14,13.06,13.12,63200.0,9.2437,9.3003,9.2437,9.2862,63200.0
2010-07-13 15:05:00,13.12,13.13,13.1,13.1,38800.0,9.2862,9.2932,9.272,9.272,38800.0
2010-07-13 15:10:00,13.1,13.13,13.09,13.11,43400.0,9.272,9.2932,9.2649,9.2791,43400.0
2010-07-13 15:15:00,13.11,13.13,13.1,13.12,35600.0,9.2791,9.2932,9.272,9.2862,35600.0
2010-07-13 15:20:00,13.12,13.13,13.11,13.12,60000.0,9.2862,9.2932,9.2791,9.2862,60000.0
2010-07-13 15:25:00,13.12,13.18,13.12,13.17,91200.0,9.2862,9.3286,9.2862,9.3216,91200.0
2010-07-13 15:30:00,13.17,13.17,13.12,13.13,60800.0,9.3216,9.3216,9.2862,9.2932,60800.0
2010-07-13 15:35:00,13.13,13.15,13.12,13.15,66000.0,9.2932,9.3074,9.2862,9.3074,66000.0
2010-07-13 15:40:00,13.15,13.15,13.13,13.13,51000.0,9.3074,9.3074,9.2932,9.2932,51000.0
2010-07-13 15:45:00,13.13,13.17,13.13,13.13,116600.0,9.2932,9.3216,9.2932,9.2932,116600.0
2010-07-13 15:50:00,13.13,13.15,13.08,13.08,192000.0,9.2932,9.3074,9.2579,9.2579,192000.0
2010-07-13 15:55:00,13.08,13.12,13.06,13.12,370200.0,9.2579,9.2862,9.2437,9.2862,370200.0
2010-07-14 09:30:00,13.03,13.03,12.88,12.9,36800.0,9.2225,9.2225,9.1163,9.1305,36800.0
2010-07-14 09:35:00,12.9,12.96,12.81,12.92,80400.0,9.1305,9.1729,9.0668,9.1446,80400.0
2010-07-14 09:40:00,12.93,12.96,12.81,12.87,52000.0,9.1517,9.1729,9.0668,9.1092,52000.0
2010-07-14 09:45:00,12.87,12.89,12.87,12.88,17800.0,9.1092,9.1234,9.1092,9.1163,17800.0
2010-07-14 09:50:00,12.88,12.88,12.8,12.83,30400.0,9.1163,9.1163,9.0597,9.0809,30400.0
2010-07-14 09:55:00,12.82,12.82,12.81,12.81,4000.0,9.0738,9.0738,9.0668,9.0668,4000.0
2010-07-14 10:00:00,12.81,12.82,12.76,12.81,18200.0,9.0668,9.0738,9.0314,9.0668,18200.0
2010-07-14 10:05:00,12.83,12.85,12.81,12.83,18600.0,9.0809,9.0951,9.0668,9.0809,18600.0
2010-07-14 10:10:00,12.85,12.88,12.85,12.87,10600.0,9.0951,9.1163,9.0951,9.1092,10600.0
2010-07-14 10:15:00,12.87,12.88,12.84,12.88,10800.0,9.1092,9.1163,9.088,9.1163,10800.0
2010-07-14 10:20:00,12.88,12.93,12.88,12.93,16000.0,9.1163,9.1517,9.1163,9.1517,16000.0
2010-07-14 10:25:00,12.92,12.99,12.92,12.93,30200.0,9.1446,9.1942,9.1446,9.1517,30200.0
2010-07-14 10:30:00,12.94,12.95,12.92,12.93,9800.0,9.1588,9.1658,9.1446,9.1517,9800.0
2010-07-14 10:35:00,12.92,12.93,12.88,12.88,8800.0,9.1446,9.1517,9.1163,9.1163,8800.0
2010-07-14 10:40:00,12.88,12.91,12.87,12.91,19400.0,9.1163,9.1375,9.1092,9.1375,19400.0
2010-07-14 10:45:00,12.9,12.95,12.9,12.94,10000.0,9.1305,9.1658,9.1305,9.1588,10000.0
2010-07-14 10:50:00,12.94,12.94,12.9,12.91,14600.0,9.1588,9.1588,9.1305,9.1375,14600.0
2010-07-14 10:55:00,12.9,12.93,12.89,12.93,9200.0,9.1305,9.1517,9.1234,9.1517,9200.0
2010-07-14 11:00:00,12.93,12.94,12.9,12.94,12600.0,9.1517,9.1588,9.1305,9.1588,12600.0
2010-07-14 11:05:00,12.93,12.96,12.92,12.94,6200.0,9.1517,9.1729,9.1446,9.1588,6200.0
2010-07-14 11:10:00,12.94,12.94,12.89,12.91,14800.0,9.1588,9.1588,9.1234,9.1375,14800.0
2010-07-14 11:15:00,12.9,12.95,12.9,12.95,12800.0,9.1305,9.1658,9.1305,9.1658,12800.0
2010-07-14 11:20:00,12.95,12.97,12.92,12.97,10800.0,9.1658,9.18,9.1446,9.18,10800.0
2010-07-14 11:25:00,12.96,12.96,12.93,12.94,6800.0,9.1729,9.1729,9.1517,9.1588,6800.0
2010-07-14 11:30:00,12.94,12.97,12.94,12.97,8800.0,9.1588,9.18,9.1588,9.18,8800.0
2010-07-14 11:35:00,12.96,12.97,12.94,12.97,10800.0,9.1729,9.18,9.1588,9.18,10800.0
2010-07-14 11:40:00,12.97,12.99,12.96,12.99,7200.0,9.18,9.1942,9.1729,9.1942,7200.0
2010-07-14 11:45:00,12.99,13.02,12.98,13.01,27800.0,9.1942,9.2154,9.1871,9.2083,27800.0
2010-07-14 11:50:00,13.01,13.03,12.99,13.03,13200.0,9.2083,9.2225,9.1942,9.2225,13200.0
2010-07-14 11:55:00,13.02,13.03,12.99,12.99,17800.0,9.2154,9.2225,9.1942,9.1942,17800.0
2010-07-14 12:00:00,12.98,12.99,12.97,12.97,10000.0,9.1871,9.1942,9.18,9.18,10000.0
2010-07-14 12:05:00,12.96,12.97,12.93,12.94,47200.0,9.1729,9.18,9.1517,9.1588,47200.0
2010-07-14 12:10:00,12.94,12.94,12.9,12.9,48400.0,9.1588,9.1588,9.1305,9.1305,48400.0
2010-07-14 12:15:00,12.9,12.92,12.9,12.9,34600.0,9.1305,9.1446,9.1305,9.1305,34600.0
2010-07-14 12:20:00,12.9,12.92,12.9,12.9,13200.0,9.1305,9.1446,9.1305,9.1305,13200.0
2010-07-14 12:25:00,12.9,12.92,12.9,12.92,9200.0,9.1305,9.1446,9.1305,9.1446,9200.0
2010-07-14 12:30:00,12.92,12.94,12.9,12.94,8600.0,9.1446,9.1588,9.1305,9.1588,8600.0
2010-07-14 12:35:00,12.94,12.94,12.93,12.93,3400.0,9.1588,9.1588,9.1517,9.1517,3400.0
2010-07-14 12:40:00,12.93,12.95,12.93,12.93,8000.0,9.1517,9.1658,9.1517,9.1517,8000.0
2010-07-14 12:45:00,12.94,12.94,12.93,12.93,5200.0,9.1588,9.1588,9.1517,9.1517,5200.0
2010-07-14 12:50:00,12.93,12.93,12.88,12.89,5800.0,9.1517,9.1517,9.1163,9.1234,5800.0
2010-07-14 12:55:00,12.89,12.91,12.88,12.9,9000.0,9.1234,9.1375,9.1163,9.1305,9000.0
2010-07-14 13:00:00,12.9,12.9,12.88,12.88,20400.0,9.1305,9.1305,9.1163,9.1163,20400.0
2010-07-14 13:05:00,12.88,12.88,12.86,12.88,28200.0,9.1163,9.1163,9.1021,9.1163,28200.0
2010-07-14 13:10:00,12.88,12.92,12.88,12.92,15200.0,9.1163,9.1446,9.1163,9.1446,15200.0
2010-07-14 13:15:00,12.92,12.94,12.9,12.92,14000.0,9.1446,9.1588,9.1305,9.1446,14000.0
2010-07-14 13:20:00,12.92,12.93,12.9,12.92,18600.0,9.1446,9.1517,9.1305,9.1446,18600.0
2010-07-14 13:25:00,12.91,12.92,12.9,12.91,6400.0,9.1375,9.1446,9.1305,9.1375,6400.0
2010-07-14 13:30:00,12.91,12.92,12.88,12.88,9800.0,9.1375,9.1446,9.1163,9.1163,9800.0
2010-07-14 13:35:00,12.88,12.88,12.85,12.86,44800.0,9.1163,9.1163,9.0951,9.1021,44800.0
2010-07-14 13:40:00,12.85,12.86,12.81,12.82,52200.0,9.0951,9.1021,9.0668,9.0738,52200.0
2010-07-14 13:45:00,12.83,12.83,12.8,12.8,30000.0,9.0809,9.0809,9.0597,9.0597,30000.0
2010-07-14 13:50:00,12.8,12.8,12.74,12.76,73800.0,9.0597,9.0597,9.0172,9.0314,73800.0
2010-07-14 13:55:00,12.75,12.76,12.74,12.76,38800.0,9.0243,9.0314,9.0172,9.0314,38800.0
2010-07-14 14:00:00,12.76,12.77,12.72,12.75,47800.0,9.0314,9.0384,9.0031,9.0243,47800.0
2010-07-14 14:05:00,12.75,12.76,12.71,12.74,34800.0,9.0243,9.0314,8.996,9.0172,34800.0
2010-07-14 14:10:00,12.74,12.75,12.72,12.72,25200.0,9.0172,9.0243,9.0031,9.0031,25200.0
2010-07-14 14:15:00,12.72,12.74,12.72,12.72,21200.0,9.0031,9.0172,9.0031,9.0031,21200.0
2010-07-14 14:20:00,12.73,12.74,12.71,12.71,21400.0,9.0101,9.0172,8.996,8.996,21400.0
2010-07-14 14:25:00,12.7,12.73,12.69,12.71,16000.0,8.9889,9.0101,8.9818,8.996,16000.0
2010-07-14 14:30:00,12.71,12.74,12.71,12.74,23800.0,8.996,9.0172,8.996,9.0172,23800.0
2010-07-14 14:35:00,12.73,12.74,12.71,12.71,27400.0,9.0101,9.0172,8.996,8.996,27400.0
2010-07-14 14:40:00,12.72,12.74,12.71,12.72,18800.0,9.0031,9.0172,8.996,9.0031,18800.0
2010-07-14 14:45:00,12.72,12.75,12.71,12.73,51200.0,9.0031,9.0243,8.996,9.0101,51200.0
2010-07-14 14:50:00,12.74,12.76,12.73,12.75,28000.0,9.0172,9.0314,9.0101,9.0243,28000.0
2010-07-14 14:55:00,12.74,12.76,12.73,12.74,34400.0,9.0172,9.0314,9.0101,9.0172,34400.0
2010-07-14 15:00:00,12.75,12.79,12.75,12.78,21400.0,9.0243,9.0526,9.0243,9.0455,21400.0
2010-07-14 15:05:00,12.78,12.79,12.74,12.74,28000.0,9.0455,9.0526,9.0172,9.0172,28000.0
2010-07-14 15:10:00,12.75,12.75,12.74,12.74,117200.0,9.0243,9.0243,9.0172,9.0172,117200.0
2010-07-14 15:15:00,12.74,12.76,12.74,12.74,38400.0,9.0172,9.0314,9.0172,9.0172,38400.0
2010-07-14 15:20:00,12.74,12.76,12.74,12.75,40200.0,9.0172,9.0314,9.0172,9.0243,40200.0
2010-07-14 15:25:00,12.75,12.76,12.74,12.74,47400.0,9.0243,9.0314,9.0172,9.0172,47400.0
2010-07-14 15:30:00,12.74,12.75,12.72,12.74,39400.0,9.0172,9.0243,9.0031,9.0172,39400.0
2010-07-14 15:35:00,12.74,12.75,12.74,12.74,25600.0,9.0172,9.0243,9.0172,9.0172,25600.0
2010-07-14 15:40:00,12.74,12.74,12.7,12.71,87800.0,9.0172,9.0172,8.9889,8.996,87800.0
2010-07-14 15:45:00,12.72,12.75,12.71,12.74,81000.0,9.0031,9.0243,8.996,9.0172,81000.0
2010-07-14 15:50:00,12.74,12.76,12.72,12.76,99000.0,9.0172,9.0314,9.0031,9.0314,99000.0
2010-07-14 15:55:00,12.76,12.76,12.74,12.74,177200.0,9.0314,9.0314,9.0172,9.0172,177200.0
2010-07-15 09:30:00,12.72,12.81,12.71,12.71,33000.0,9.0031,9.0668,8.996,8.996,33000.0
2010-07-15 09:35:00,12.74,12.74,12.63,12.65,73800.0,9.0172,9.0172,8.9394,8.9535,73800.0
2010-07-15 09:40:00,12.64,12.64,12.59,12.6,75200.0,8.9464,8.9464,8.911,8.9181,75200.0
2010-07-15 09:45:00,12.6,12.6,12.5,12.55,279600.0,8.9181,8.9181,8.8473,8.8827,279600.0
2010-07-15 09:50:00,12.54,12.56,12.52,12.56,175800.0,8.8757,8.8898,8.8615,8.8898,175800.0
2010-07-15 09:55:00,12.56,12.57,12.55,12.55,143800.0,8.8898,8.8969,8.8827,8.8827,143800.0
2010-07-15 10:00:00,12.55,12.55,12.42,12.5,229800.0,8.8827,8.8827,8.7907,8.8473,229800.0
2010-07-15 10:05:00,12.5,12.52,12.47,12.5,147400.0,8.8473,8.8615,8.8261,8.8473,147400.0
2010-07-15 10:10:00,12.5,12.5,12.44,12.47,91000.0,8.8473,8.8473,8.8049,8.8261,91000.0
2010-07-15 10:15:00,12.47,12.48,12.43,12.46,63000.0,8.8261,8.8332,8.7978,8.819,63000.0
2010-07-15 10:20:00,12.45,12.51,12.44,12.47,56200.0,8.812,8.8544,8.8049,8.8261,56200.0
2010-07-15 10:25:00,12.47,12.51,12.47,12.49,77000.0,8.8261,8.8544,8.8261,8.8403,77000.0
2010-07-15 10:30:00,12.49,12.49,12.46,12.47,62800.0,8.8403,8.8403,8.819,8.8261,62800.0
2010-07-15 10:35:00,12.48,12.53,12.46,12.53,27600.0,8.8332,8.8686,8.819,8.8686,27600.0
2010-07-15 10:40:00,12.54,12.55,12.49,12.51,63200.0,8.8757,8.8827,8.8403,8.8544,63200.0
2010-07-15 10:45:00,12.5,12.52,12.49,12.49,60200.0,8.8473,8.8615,8.8403,8.8403,60200.0
2010-07-15 10:50:00,12.49,12.51,12.49,12.5,44800.0,8.8403,8.8544,8.8403,8.8473,44800.0
2010-07-15 10:55:00,12.5,12.5,12.47,12.5,36800.0,8.8473,8.8473,8.8261,8.8473,36800.0
2010-07-15 11:00:00,12.5,12.53,12.47,12.48,54400.0,8.8473,8.8686,8.8261,8.8332,54400.0
2010-07-15 11:05:00,12.49,12.49,12.44,12.47,23600.0,8.8403,8.8403,8.8049,8.8261,23600.0
2010-07-15 11:10:00,12.47,12.48,12.45,12.45,27400.0,8.8261,8.8332,8.812,8.812,27400.0
2010-07-15 11:15:00,12.45,12.47,12.44,12.45,47800.0,8.812,8.8261,8.8049,8.812,47800.0
2010-07-15 11:20:00,12.45,12.49,12.45,12.47,33000.0,8.812,8.8403,8.812,8.8261,33000.0
2010-07-15 11:25:00,12.47,12.49,12.47,12.49,29400.0,8.8261,8.8403,8.8261,8.8403,29400.0
2010-07-15 11:30:00,12.49,12.49,12.46,12.47,43400.0,8.8403,8.8403,8.819,8.8261,43400.0
2010-07-15 11:35:00,12.47,12.47,12.45,12.47,53200.0,8.8261,8.8261,8.812,8.8261,53200.0
2010-07-15 11:40:00,12.47,12.47,12.45,12.46,51800.0,8.8261,8.8261,8.812,8.819,51800.0
2010-07-15 11:45:00,12.46,12.46,12.44,12.44,33400.0,8.819,8.819,8.8049,8.8049,33400.0
2010-07-15 11:50:00,12.45,12.45,12.45,12.45,12200.0,8.812,8.812,8.812,8.812,12200.0
2010-07-15 11:55:00,12.45,12.45,12.42,12.42,38200.0,8.812,8.812,8.7907,8.7907,38200.0
2010-07-15 12:00:00,12.42,12.42,12.4,12.4,36800.0,8.7907,8.7907,8.7766,8.7766,36800.0
2010-07-15 12:05:00,12.4,12.43,12.38,12.38,47800.0,8.7766,8.7978,8.7624,8.7624,47800.0
2010-07-15 12:10:00,12.38,12.43,12.38,12.42,47600.0,8.7624,8.7978,8.7624,8.7907,47600.0
2010-07-15 12:15:00,12.42,12.43,12.4,12.41,22800.0,8.7907,8.7978,8.7766,8.7836,22800.0
2010-07-15 12:20:00,12.4,12.41,12.4,12.4,299000.0,8.7766,8.7836,8.7766,8.7766,299000.0
2010-07-15 12:25:00,12.4,12.44,12.4,12.42,39600.0,8.7766,8.8049,8.7766,8.7907,39600.0
2010-07-15 12:30:00,12.42,12.46,12.42,12.46,30600.0,8.7907,8.819,8.7907,8.819,30600.0
2010-07-15 12:35:00,12.46,12.47,12.45,12.45,29600.0,8.819,8.8261,8.812,8.812,29600.0
2010-07-15 12:40:00,12.45,12.46,12.44,12.46,12000.0,8.812,8.819,8.8049,8.819,12000.0
2010-07-15 12:45:00,12.46,12.47,12.46,12.47,16600.0,8.819,8.8261,8.819,8.8261,16600.0
2010-07-15 12:50:00,12.46,12.47,12.44,12.47,13200.0,8.819,8.8261,8.8049,8.8261,13200.0
2010-07-15 12:55:00,12.47,12.47,12.43,12.44,22000.0,8.8261,8.8261,8.7978,8.8049,22000.0
2010-07-15 13:00:00,12.44,12.48,12.44,12.47,47000.0,8.8049,8.8332,8.8049,8.8261,47000.0
2010-07-15 13:05:00,12.47,12.47,12.46,12.46,48600.0,8.8261,8.8261,8.819,8.819,48600.0
2010-07-15 13:10:00,12.46,12.47,12.44,12.47,90000.0,8.819,8.8261,8.8049,8.8261,90000.0
2010-07-15 13:15:00,12.47,12.5,12.46,12.5,35000.0,8.8261,8.8473,8.819,8.8473,35000.0
2010-07-15 13:20:00,12.5,12.52,12.49,12.52,38600.0,8.8473,8.8615,8.8403,8.8615,38600.0
2010-07-15 13:25:00,12.52,12.52,12.49,12.49,114000.0,8.8615,8.8615,8.8403,8.8403,114000.0
2010-07-15 13:30:00,12.5,12.54,12.5,12.5,23600.0,8.8473,8.8757,8.8473,8.8473,23600.0
2010-07-15 13:35:00,12.5,12.54,12.5,12.53,30600.0,8.8473,8.8757,8.8473,8.8686,30600.0
2010-07-15 13:40:00,12.54,12.54,12.51,12.52,21000.0,8.8757,8.8757,8.8544,8.8615,21000.0
2010-07-15 13:45:00,12.52,12.56,12.52,12.54,28800.0,8.8615,8.8898,8.8615,8.8757,28800.0
2010-07-15 13:50:00,12.54,12.54,12.52,12.54,10000.0,8.8757,8.8757,8.8615,8.8757,10000.0
2010-07-15 13:55:00,12.54,12.56,12.54,12.55,60000.0,8.8757,8.8898,8.8757,8.8827,60000.0
2010-07-15 14:00:00,12.55,12.57,12.54,12.56,31600.0,8.8827,8.8969,8.8757,8.8898,31600.0
2010-07-15 14:05:00,12.56,12.56,12.54,12.54,29600.0,8.8898,8.8898,8.8757,8.8757,29600.0
2010-07-15 14:10:00,12.54,12.55,12.52,12.54,20400.0,8.8757,8.8827,8.8615,8.8757,20400.0
2010-07-15 14:15:00,12.54,12.56,12.53,12.55,38400.0,8.8757,8.8898,8.8686,8.8827,38400.0
2010-07-15 14:20:00,12.56,12.58,12.55,12.57,22200.0,8.8898,8.904,8.8827,8.8969,22200.0
2010-07-15 14:25:00,12.57,12.62,12.56,12.62,122800.0,8.8969,8.9323,8.8898,8.9323,122800.0
2010-07-15 14:30:00,12.62,12.64,12.6,12.6,33600.0,8.9323,8.9464,8.9181,8.9181,33600.0
2010-07-15 14:35:00,12.6,12.61,12.58,12.58,57200.0,8.9181,8.9252,8.904,8.904,57200.0
2010-07-15 14:40:00,12.59,12.6,12.58,12.59,13600.0,8.911,8.9181,8.904,8.911,13600.0
2010-07-15 14:45:00,12.59,12.61,12.57,12.6,32800.0,8.911,8.9252,8.8969,8.9181,32800.0
2010-07-15 14:50:00,12.59,12.59,12.57,12.59,37200.0,8.911,8.911,8.8969,8.911,37200.0
2010-07-15 14:55:00,12.59,12.59,12.56,12.58,33600.0,8.911,8.911,8.8898,8.904,33600.0
2010-07-15 15:00:00,12.58,12.6,12.58,12.59,38000.0,8.904,8.9181,8.904,8.911,38000.0
2010-07-15 15:05:00,12.59,12.6,12.53,12.54,55800.0,8.911,8.9181,8.8686,8.8757,55800.0
2010-07-15 15:10:00,12.54,12.54,12.51,12.52,38600.0,8.8757,8.8757,8.8544,8.8615,38600.0
2010-07-15 15:15:00,12.5,12.54,12.49,12.53,33800.0,8.8473,8.8757,8.8403,8.8686,33800.0
2010-07-15 15:20:00,12.53,12.54,12.5,12.51,39200.0,8.8686,8.8757,8.8473,8.8544,39200.0
2010-07-15 15:25:00,12.52,12.56,12.49,12.56,50600.0,8.8615,8.8898,8.8403,8.8898,50600.0
2010-07-15 15:30:00,12.55,12.6,12.54,12.55,69400.0,8.8827,8.9181,8.8757,8.8827,69400.0
2010-07-15 15:35:00,12.56,12.62,12.55,12.59,76200.0,8.8898,8.9323,8.8827,8.911,76200.0
2010-07-15 15:40:00,12.59,12.65,12.57,12.63,63800.0,8.911,8.9535,8.8969,8.9394,63800.0
2010-07-15 15:45:00,12.63,12.68,12.62,12.63,114000.0,8.9394,8.9747,8.9323,8.9394,114000.0
2010-07-15 15:50:00,12.63,12.65,12.63,12.65,143800.0,8.9394,8.9535,8.9394,8.9535,143800.0
2010-07-15 15:55:00,12.65,12.65,12.63,12.63,152600.0,8.9535,8.9535,8.9394,8.9394,152600.0
2010-07-16 09:30:00,12.55,12.59,12.53,12.53,16400.0,8.8827,8.911,8.8686,8.8686,16400.0
2010-07-16 09:35:00,12.53,12.54,12.41,12.42,21000.0,8.8686,8.8757,8.7836,8.7907,21000.0
2010-07-16 09:40:00,12.42,12.47,12.4,12.4,16600.0,8.7907,8.8261,8.7766,8.7766,16600.0
2010-07-16 09:45:00,12.4,12.44,12.37,12.41,38200.0,8.7766,8.8049,8.7553,8.7836,38200.0
2010-07-16 09:50:00,12.41,12.45,12.35,12.36,40200.0,8.7836,8.812,8.7412,8.7482,40200.0
2010-07-16 09:55:00,12.35,12.42,12.3,12.32,65000.0,8.7412,8.7907,8.7058,8.7199,65000.0
2010-07-16 10:00:00,12.31,12.32,12.28,12.29,43000.0,8.7129,8.7199,8.6916,8.6987,43000.0
2010-07-16 10:05:00,12.28,12.3,12.21,12.24,38200.0,8.6916,8.7058,8.6421,8.6633,38200.0
2010-07-16 10:10:00,12.23,12.29,12.22,12.28,33800.0,8.6562,8.6987,8.6492,8.6916,33800.0
2010-07-16 10:15:00,12.27,12.33,12.24,12.32,86000.0,8.6845,8.727,8.6633,8.7199,86000.0
2010-07-16 10:20:00,12.32,12.34,12.31,12.34,78400.0,8.7199,8.7341,8.7129,8.7341,78400.0
2010-07-16 10:25:00,12.34,12.34,12.31,12.33,51800.0,8.7341,8.7341,8.7129,8.727,51800.0
2010-07-16 10:30:00,12.32,12.34,12.29,12.34,39600.0,8.7199,8.7341,8.6987,8.7341,39600.0
2010-07-16 10:35:00,12.33,12.35,12.31,12.31,38000.0,8.727,8.7412,8.7129,8.7129,38000.0
2010-07-16 10:40:00,12.31,12.35,12.29,12.35,37000.0,8.7129,8.7412,8.6987,8.7412,37000.0
2010-07-16 10:45:00,12.35,12.35,12.3,12.3,29800.0,8.7412,8.7412,8.7058,8.7058,29800.0
2010-07-16 10:50:00,12.3,12.35,12.3,12.31,34800.0,8.7058,8.7412,8.7058,8.7129,34800.0
2010-07-16 10:55:00,12.31,12.36,12.3,12.33,41000.0,8.7129,8.7482,8.7058,8.727,41000.0
2010-07-16 11:00:00,12.33,12.34,12.29,12.29,39200.0,8.727,8.7341,8.6987,8.6987,39200.0
2010-07-16 11:05:00,12.29,12.31,12.29,12.3,25400.0,8.6987,8.7129,8.6987,8.7058,25400.0
2010-07-16 11:10:00,12.31,12.32,12.3,12.3,17800.0,8.7129,8.7199,8.7058,8.7058,17800.0
2010-07-16 11:15:00,12.3,12.3,12.27,12.29,11000.0,8.7058,8.7058,8.6845,8.6987,11000.0
2010-07-16 11:20:00,12.29,12.29,12.22,12.23,49600.0,8.6987,8.6987,8.6492,8.6562,49600.0
2010-07-16 11:25:00,12.23,12.24,12.21,12.22,50600.0,8.6562,8.6633,8.6421,8.6492,50600.0
2010-07-16 11:30:00,12.22,12.22,12.2,12.21,52400.0,8.6492,8.6492,8.635,8.6421,52400.0
2010-07-16 11:35:00,12.21,12.22,12.18,12.2,37600.0,8.6421,8.6492,8.6208,8.635,37600.0
2010-07-16 11:40:00,12.19,12.23,12.19,12.23,28200.0,8.6279,8.6562,8.6279,8.6562,28200.0
2010-07-16 11:45:00,12.23,12.24,12.19,12.2,30400.0,8.6562,8.6633,8.6279,8.635,30400.0
2010-07-16 11:50:00,12.2,12.22,12.17,12.17,24200.0,8.635,8.6492,8.6138,8.6138,24200.0
2010-07-16 11:55:00,12.17,12.2,12.14,12.15,53600.0,8.6138,8.635,8.5925,8.5996,53600.0
2010-07-16 12:00:00,12.15,12.18,12.14,12.16,17400.0,8.5996,8.6208,8.5925,8.6067,17400.0
2010-07-16 12:05:00,12.16,12.16,12.11,12.13,44200.0,8.6067,8.6067,8.5713,8.5855,44200.0
2010-07-16 12:10:00,12.13,12.17,12.12,12.13,28400.0,8.5855,8.6138,8.5784,8.5855,28400.0
2010-07-16 12:15:00,12.13,12.13,12.1,12.1,37600.0,8.5855,8.5855,8.5642,8.5642,37600.0
2010-07-16 12:20:00,12.1,12.11,12.09,12.1,19400.0,8.5642,8.5713,8.5571,8.5642,19400.0
2010-07-16 12:25:00,12.1,12.11,12.08,12.08,68600.0,8.5642,8.5713,8.5501,8.5501,68600.0
2010-07-16 12:30:00,12.08,12.09,12.06,12.06,25800.0,8.5501,8.5571,8.5359,8.5359,25800.0
2010-07-16 12:35:00,12.06,12.08,12.05,12.06,26600.0,8.5359,8.5501,8.5288,8.5359,26600.0
2010-07-16 12:40:00,12.06,12.09,12.06,12.06,27400.0,8.5359,8.5571,8.5359,8.5359,27400.0
2010-07-16 12:45:00,12.06,12.08,12.04,12.06,33200.0,8.5359,8.5501,8.5218,8.5359,33200.0
2010-07-16 12:50:00,12.06,12.08,12.04,12.05,39200.0,8.5359,8.5501,8.5218,8.5288,39200.0
2010-07-16 12:55:00,12.05,12.05,12.02,12.02,28600.0,8.5288,8.5288,8.5076,8.5076,28600.0
2010-07-16 13:00:00,12.02,12.05,12.0,12.01,74200.0,8.5076,8.5288,8.4934,8.5005,74200.0
2010-07-16 13:05:00,12.01,12.03,11.99,11.99,85200.0,8.5005,8.5147,8.4864,8.4864,85200.0
2010-07-16 13:10:00,11.99,12.02,11.97,11.99,79600.0,8.4864,8.5076,8.4722,8.4864,79600.0
2010-07-16 13:15:00,11.99,12.01,11.93,11.93,212400.0,8.4864,8.5005,8.4439,8.4439,212400.0
2010-07-16 13:20:00,11.93,11.97,11.93,11.95,35000.0,8.4439,8.4722,8.4439,8.4581,35000.0
2010-07-16 13:25:00,11.95,11.95,11.9,11.9,141200.0,8.4581,8.4581,8.4227,8.4227,141200.0
2010-07-16 13:30:00,11.9,11.96,11.9,11.9,102000.0,8.4227,8.4651,8.4227,8.4227,102000.0
2010-07-16 13:35:00,11.9,11.95,11.88,11.88,97800.0,8.4227,8.4581,8.4085,8.4085,97800.0
2010-07-16 13:40:00,11.88,11.89,11.85,11.86,97600.0,8.4085,8.4156,8.3873,8.3944,97600.0
2010-07-16 13:45:00,11.86,11.9,11.85,11.9,43000.0,8.3944,8.4227,8.3873,8.4227,43000.0
2010-07-16 13:50:00,11.9,11.9,11.85,11.88,48200.0,8.4227,8.4227,8.3873,8.4085,48200.0
2010-07-16 13:55:00,11.88,11.93,11.88,11.93,33800.0,8.4085,8.4439,8.4085,8.4439,33800.0
2010-07-16 14:00:00,11.92,11.95,11.92,11.94,71200.0,8.4368,8.4581,8.4368,8.451,71200.0
2010-07-16 14:05:00,11.94,11.95,11.92,11.95,33600.0,8.451,8.4581,8.4368,8.4581,33600.0
2010-07-16 14:10:00,11.95,11.97,11.94,11.96,64000.0,8.4581,8.4722,8.451,8.4651,64000.0
2010-07-16 14:15:00,11.95,11.96,11.94,11.95,100800.0,8.4581,8.4651,8.451,8.4581,100800.0
2010-07-16 14:20:00,11.94,11.97,11.94,11.96,36800.0,8.451,8.4722,8.451,8.4651,36800.0
2010-07-16 14:25:00,11.96,11.99,11.95,11.95,26400.0,8.4651,8.4864,8.4581,8.4581,26400.0
2010-07-16 14:30:00,11.95,11.99,11.95,11.97,39800.0,8.4581,8.4864,8.4581,8.4722,39800.0
2010-07-16 14:35:00,11.97,11.99,11.97,11.97,72200.0,8.4722,8.4864,8.4722,8.4722,72200.0
2010-07-16 14:40:00,11.97,11.99,11.97,11.99,26600.0,8.4722,8.4864,8.4722,8.4864,26600.0
2010-07-16 14:45:00,11.99,12.01,11.97,11.97,29800.0,8.4864,8.5005,8.4722,8.4722,29800.0
2010-07-16 14:50:00,11.97,11.98,11.95,11.96,108800.0,8.4722,8.4793,8.4581,8.4651,108800.0
2010-07-16 14:55:00,11.95,11.97,11.95,11.95,30000.0,8.4581,8.4722,8.4581,8.4581,30000.0
2010-07-16 15:00:00,11.95,11.97,11.95,11.97,87400.0,8.4581,8.4722,8.4581,8.4722,87400.0
2010-07-16 15:05:00,11.97,11.99,11.97,11.98,99000.0,8.4722,8.4864,8.4722,8.4793,99000.0
2010-07-16 15:10:00,11.99,11.99,11.97,11.99,113400.0,8.4864,8.4864,8.4722,8.4864,113400.0
2010-07-16 15:15:00,11.99,12.0,11.97,11.98,37600.0,8.4864,8.4934,8.4722,8.4793,37600.0
2010-07-16 15:20:00,11.98,11.98,11.93,11.93,192400.0,8.4793,8.4793,8.4439,8.4439,192400.0
2010-07-16 15:25:00,11.93,11.95,11.92,11.95,229000.0,8.4439,8.4581,8.4368,8.4581,229000.0
2010-07-16 15:30:00,11.95,11.96,11.95,11.95,44800.0,8.4581,8.4651,8.4581,8.4581,44800.0
2010-07-16 15:35:00,11.95,11.99,11.94,11.95,69200.0,8.4581,8.4864,8.451,8.4581,69200.0
2010-07-16 15:40:00,11.95,11.97,11.94,11.96,82200.0,8.4581,8.4722,8.451,8.4651,82200.0
2010-07-16 15:45:00,11.96,11.96,11.9,11.9,119200.0,8.4651,8.4651,8.4227,8.4227,119200.0
2010-07-16 15:50:00,11.9,11.95,11.9,11.95,168400.0,8.4227,8.4581,8.4227,8.4581,168400.0
2010-07-16 15:55:00,11.95,11.96,11.93,11.93,209400.0,8.4581,8.4651,8.4439,8.4439,209400.0
2010-07-19 09:30:00,12.01,12.01,11.88,11.93,36200.0,8.5005,8.5005,8.4085,8.4439,36200.0
2010-07-19 09:35:00,11.93,11.96,11.85,11.88,68000.0,8.4439,8.4651,8.3873,8.4085,68000.0
2010-07-19 09:40:00,11.87,11.94,11.87,11.9,95000.0,8.4014,8.451,8.4014,8.4227,95000.0
2010-07-19 09:45:00,11.91,11.93,11.79,11.81,120000.0,8.4297,8.4439,8.3448,8.359,120000.0
2010-07-19 09:50:00,11.81,11.92,11.8,11.91,49200.0,8.359,8.4368,8.3519,8.4297,49200.0
2010-07-19 09:55:00,11.91,11.93,11.86,11.9,43600.0,8.4297,8.4439,8.3944,8.4227,43600.0
2010-07-19 10:00:00,11.9,11.9,11.84,11.88,69600.0,8.4227,8.4227,8.3802,8.4085,69600.0
2010-07-19 10:05:00,11.88,11.94,11.84,11.87,64400.0,8.4085,8.451,8.3802,8.4014,64400.0
2010-07-19 10:10:00,11.86,11.9,11.83,11.88,55200.0,8.3944,8.4227,8.3731,8.4085,55200.0
2010-07-19 10:15:00,11.88,11.9,11.87,11.9,38800.0,8.4085,8.4227,8.4014,8.4227,38800.0
2010-07-19 10:20:00,11.9,11.91,11.85,11.87,116400.0,8.4227,8.4297,8.3873,8.4014,116400.0
2010-07-19 10:25:00,11.87,11.87,11.84,11.86,74600.0,8.4014,8.4014,8.3802,8.3944,74600.0
2010-07-19 10:30:00,11.85,11.92,11.84,11.87,44800.0,8.3873,8.4368,8.3802,8.4014,44800.0
2010-07-19 10:35:00,11.87,11.91,11.85,11.85,68600.0,8.4014,8.4297,8.3873,8.3873,68600.0
2010-07-19 10:40:00,11.86,11.9,11.85,11.9,62800.0,8.3944,8.4227,8.3873,8.4227,62800.0
2010-07-19 10:45:00,11.9,11.9,11.83,11.84,65200.0,8.4227,8.4227,8.3731,8.3802,65200.0
2010-07-19 10:50:00,11.84,11.87,11.82,11.85,130600.0,8.3802,8.4014,8.366,8.3873,130600.0
2010-07-19 10:55:00,11.85,11.88,11.81,11.86,110200.0,8.3873,8.4085,8.359,8.3944,110200.0
2010-07-19 11:00:00,11.87,11.91,11.85,11.88,40200.0,8.4014,8.4297,8.3873,8.4085,40200.0
2010-07-19 11:05:00,11.88,11.9,11.86,11.86,121200.0,8.4085,8.4227,8.3944,8.3944,121200.0
2010-07-19 11:10:00,11.87,11.9,11.87,11.89,25800.0,8.4014,8.4227,8.4014,8.4156,25800.0
2010-07-19 11:15:00,11.9,11.95,11.89,11.92,58200.0,8.4227,8.4581,8.4156,8.4368,58200.0
2010-07-19 11:20:00,11.92,11.97,11.92,11.97,38600.0,8.4368,8.4722,8.4368,8.4722,38600.0
2010-07-19 11:25:00,11.98,11.98,11.95,11.97,22800.0,8.4793,8.4793,8.4581,8.4722,22800.0
2010-07-19 11:30:00,11.97,11.98,11.96,11.98,34400.0,8.4722,8.4793,8.4651,8.4793,34400.0
2010-07-19 11:35:00,11.97,11.98,11.95,11.96,24000.0,8.4722,8.4793,8.4581,8.4651,24000.0
2010-07-19 11:40:00,11.97,11.99,11.96,11.97,14000.0,8.4722,8.4864,8.4651,8.4722,14000.0
2010-07-19 11:45:00,11.97,11.99,11.96,11.99,21600.0,8.4722,8.4864,8.4651,8.4864,21600.0
2010-07-19 11:50:00,11.99,12.06,11.99,12.05,60000.0,8.4864,8.5359,8.4864,8.5288,60000.0
2010-07-19 11:55:00,12.05,12.05,12.03,12.05,9400.0,8.5288,8.5288,8.5147,8.5288,9400.0
2010-07-19 12:00:00,12.05,12.05,12.02,12.03,26000.0,8.5288,8.5288,8.5076,8.5147,26000.0
2010-07-19 12:05:00,12.03,12.04,12.01,12.03,48200.0,8.5147,8.5218,8.5005,8.5147,48200.0
2010-07-19 12:10:00,12.03,12.04,11.98,11.99,30400.0,8.5147,8.5218,8.4793,8.4864,30400.0
2010-07-19 12:15:00,11.99,12.05,11.99,12.05,18200.0,8.4864,8.5288,8.4864,8.5288,18200.0
2010-07-19 12:20:00,12.05,12.06,12.04,12.06,30400.0,8.5288,8.5359,8.5218,8.5359,30400.0
2010-07-19 12:25:00,12.06,12.09,12.04,12.09,31400.0,8.5359,8.5571,8.5218,8.5571,31400.0
2010-07-19 12:30:00,12.09,12.09,12.05,12.08,16800.0,8.5571,8.5571,8.5288,8.5501,16800.0
2010-07-19 12:35:00,12.08,12.11,12.07,12.1,20800.0,8.5501,8.5713,8.543,8.5642,20800.0
2010-07-19 12:40:00,12.11,12.18,12.1,12.18,114400.0,8.5713,8.6208,8.5642,8.6208,114400.0
2010-07-19 12:45:00,12.17,12.18,12.14,12.18,55800.0,8.6138,8.6208,8.5925,8.6208,55800.0
2010-07-19 12:50:00,12.18,12.21,12.15,12.15,34000.0,8.6208,8.6421,8.5996,8.5996,34000.0
2010-07-19 12:55:00,12.14,12.14,12.08,12.11,18800.0,8.5925,8.5925,8.5501,8.5713,18800.0
2010-07-19 13:00:00,12.12,12.13,12.12,12.13,19800.0,8.5784,8.5855,8.5784,8.5855,19800.0
2010-07-19 13:05:00,12.12,12.12,12.09,12.11,29600.0,8.5784,8.5784,8.5571,8.5713,29600.0
2010-07-19 13:10:00,12.11,12.11,12.07,12.08,13800.0,8.5713,8.5713,8.543,8.5501,13800.0
2010-07-19 13:15:00,12.08,12.09,12.06,12.07,13400.0,8.5501,8.5571,8.5359,8.543,13400.0
2010-07-19 13:20:00,12.07,12.09,12.06,12.08,24000.0,8.543,8.5571,8.5359,8.5501,24000.0
2010-07-19 13:25:00,12.09,12.1,12.06,12.09,13400.0,8.5571,8.5642,8.5359,8.5571,13400.0
2010-07-19 13:30:00,12.09,12.12,12.07,12.07,27400.0,8.5571,8.5784,8.543,8.543,27400.0
2010-07-19 13:35:00,12.06,12.06,12.03,12.03,33400.0,8.5359,8.5359,8.5147,8.5147,33400.0
2010-07-19 13:40:00,12.03,12.04,11.99,11.99,32000.0,8.5147,8.5218,8.4864,8.4864,32000.0
2010-07-19 13:45:00,11.99,12.04,11.99,12.02,28600.0,8.4864,8.5218,8.4864,8.5076,28600.0
2010-07-19 13:50:00,12.02,12.02,12.0,12.01,31200.0,8.5076,8.5076,8.4934,8.5005,31200.0
2010-07-19 13:55:00,12.01,12.02,11.99,12.01,33400.0,8.5005,8.5076,8.4864,8.5005,33400.0
2010-07-19 14:00:00,12.01,12.05,12.01,12.05,38000.0,8.5005,8.5288,8.5005,8.5288,38000.0
2010-07-19 14:05:00,12.05,12.06,12.04,12.06,33200.0,8.5288,8.5359,8.5218,8.5359,33200.0
2010-07-19 14:10:00,12.06,12.09,12.06,12.09,28800.0,8.5359,8.5571,8.5359,8.5571,28800.0
2010-07-19 14:15:00,12.09,12.09,12.07,12.09,35400.0,8.5571,8.5571,8.543,8.5571,35400.0
2010-07-19 14:20:00,12.09,12.09,12.06,12.09,49800.0,8.5571,8.5571,8.5359,8.5571,49800.0
2010-07-19 14:25:00,12.09,12.09,12.05,12.06,25800.0,8.5571,8.5571,8.5288,8.5359,25800.0
2010-07-19 14:30:00,12.06,12.1,12.06,12.09,59400.0,8.5359,8.5642,8.5359,8.5571,59400.0
2010-07-19 14:35:00,12.09,12.13,12.08,12.13,127800.0,8.5571,8.5855,8.5501,8.5855,127800.0
2010-07-19 14:40:00,12.13,12.17,12.12,12.17,23400.0,8.5855,8.6138,8.5784,8.6138,23400.0
2010-07-19 14:45:00,12.16,12.19,12.15,12.17,30200.0,8.6067,8.6279,8.5996,8.6138,30200.0
2010-07-19 14:50:00,12.17,12.21,12.16,12.2,41600.0,8.6138,8.6421,8.6067,8.635,41600.0
2010-07-19 14:55:00,12.2,12.2,12.16,12.17,38200.0,8.635,8.635,8.6067,8.6138,38200.0
2010-07-19 15:00:00,12.17,12.21,12.15,12.21,28600.0,8.6138,8.6421,8.5996,8.6421,28600.0
2010-07-19 15:05:00,12.2,12.23,12.17,12.22,46400.0,8.635,8.6562,8.6138,8.6492,46400.0
2010-07-19 15:10:00,12.22,12.24,12.22,12.22,53600.0,8.6492,8.6633,8.6492,8.6492,53600.0
2010-07-19 15:15:00,12.23,12.25,12.22,12.23,53200.0,8.6562,8.6704,8.6492,8.6562,53200.0
2010-07-19 15:20:00,12.24,12.24,12.2,12.2,42000.0,8.6633,8.6633,8.635,8.635,42000.0
2010-07-19 15:25:00,12.2,12.2,12.15,12.17,48800.0,8.635,8.635,8.5996,8.6138,48800.0
2010-07-19 15:30:00,12.17,12.18,12.14,12.17,108000.0,8.6138,8.6208,8.5925,8.6138,108000.0
2010-07-19 15:35:00,12.17,12.18,12.13,12.15,86600.0,8.6138,8.6208,8.5855,8.5996,86600.0
2010-07-19 15:40:00,12.15,12.19,12.13,12.19,81200.0,8.5996,8.6279,8.5855,8.6279,81200.0
2010-07-19 15:45:00,12.19,12.2,12.16,12.18,125400.0,8.6279,8.635,8.6067,8.6208,125400.0
2010-07-19 15:50:00,12.19,12.21,12.15,12.18,86000.0,8.6279,8.6421,8.5996,8.6208,86000.0
2010-07-19 15:55:00,12.19,12.2,12.17,12.18,125000.0,8.6279,8.635,8.6138,8.6208,125000.0
2010-07-20 09:30:00,11.98,12.0,11.92,11.97,18800.0,8.4793,8.4934,8.4368,8.4722,18800.0
2010-07-20 09:35:00,11.99,12.05,11.94,11.98,29000.0,8.4864,8.5288,8.451,8.4793,29000.0
2010-07-20 09:40:00,12.01,12.06,11.97,12.04,57200.0,8.5005,8.5359,8.4722,8.5218,57200.0
2010-07-20 09:45:00,12.05,12.08,12.02,12.03,37800.0,8.5288,8.5501,8.5076,8.5147,37800.0
2010-07-20 09:50:00,12.03,12.15,12.02,12.15,35200.0,8.5147,8.5996,8.5076,8.5996,35200.0
2010-07-20 09:55:00,12.15,12.19,12.15,12.18,27200.0,8.5996,8.6279,8.5996,8.6208,27200.0
2010-07-20 10:00:00,12.17,12.19,12.02,12.06,108800.0,8.6138,8.6279,8.5076,8.5359,108800.0
2010-07-20 10:05:00,12.06,12.1,12.02,12.05,194200.0,8.5359,8.5642,8.5076,8.5288,194200.0
2010-07-20 10:10:00,12.04,12.09,12.01,12.01,69600.0,8.5218,8.5571,8.5005,8.5005,69600.0
2010-07-20 10:15:00,11.99,12.09,11.99,12.09,37200.0,8.4864,8.5571,8.4864,8.5571,37200.0
2010-07-20 10:20:00,12.08,12.13,12.06,12.12,18400.0,8.5501,8.5855,8.5359,8.5784,18400.0
2010-07-20 10:25:00,12.13,12.15,12.08,12.12,22800.0,8.5855,8.5996,8.5501,8.5784,22800.0
2010-07-20 10:30:00,12.11,12.11,12.05,12.09,30400.0,8.5713,8.5713,8.5288,8.5571,30400.0
2010-07-20 10:35:00,12.09,12.15,12.06,12.12,31000.0,8.5571,8.5996,8.5359,8.5784,31000.0
2010-07-20 10:40:00,12.12,12.16,12.12,12.13,10200.0,8.5784,8.6067,8.5784,8.5855,10200.0
2010-07-20 10:45:00,12.15,12.2,12.15,12.18,35400.0,8.5996,8.635,8.5996,8.6208,35400.0
2010-07-20 10:50:00,12.17,12.2,12.15,12.15,21600.0,8.6138,8.635,8.5996,8.5996,21600.0
2010-07-20 10:55:00,12.15,12.15,12.11,12.15,27200.0,8.5996,8.5996,8.5713,8.5996,27200.0
2010-07-20 11:00:00,12.15,12.17,12.13,12.15,52800.0,8.5996,8.6138,8.5855,8.5996,52800.0
2010-07-20 11:05:00,12.15,12.16,12.1,12.15,52000.0,8.5996,8.6067,8.5642,8.5996,52000.0
2010-07-20 11:10:00,12.16,12.25,12.15,12.24,155000.0,8.6067,8.6704,8.5996,8.6633,155000.0
2010-07-20 11:15:00,12.24,12.31,12.24,12.3,56200.0,8.6633,8.7129,8.6633,8.7058,56200.0
2010-07-20 11:20:00,12.29,12.29,12.24,12.24,35800.0,8.6987,8.6987,8.6633,8.6633,35800.0
2010-07-20 11:25:00,12.25,12.28,12.24,12.28,42200.0,8.6704,8.6916,8.6633,8.6916,42200.0
2010-07-20 11:30:00,12.27,12.3,12.24,12.24,25200.0,8.6845,8.7058,8.6633,8.6633,25200.0
2010-07-20 11:35:00,12.25,12.26,12.22,12.22,51400.0,8.6704,8.6775,8.6492,8.6492,51400.0
2010-07-20 11:40:00,12.22,12.22,12.18,12.21,29200.0,8.6492,8.6492,8.6208,8.6421,29200.0
2010-07-20 11:45:00,12.21,12.24,12.2,12.24,21800.0,8.6421,8.6633,8.635,8.6633,21800.0
2010-07-20 11:50:00,12.25,12.26,12.2,12.22,47600.0,8.6704,8.6775,8.635,8.6492,47600.0
2010-07-20 11:55:00,12.22,12.26,12.21,12.22,24200.0,8.6492,8.6775,8.6421,8.6492,24200.0
2010-07-20 12:00:00,12.21,12.22,12.17,12.18,26800.0,8.6421,8.6492,8.6138,8.6208,26800.0
2010-07-20 12:05:00,12.19,12.22,12.19,12.22,35600.0,8.6279,8.6492,8.6279,8.6492,35600.0
2010-07-20 12:10:00,12.22,12.22,12.18,12.18,39800.0,8.6492,8.6492,8.6208,8.6208,39800.0
2010-07-20 12:15:00,12.18,12.18,12.13,12.17,21200.0,8.6208,8.6208,8.5855,8.6138,21200.0
2010-07-20 12:20:00,12.16,12.17,12.15,12.15,7200.0,8.6067,8.6138,8.5996,8.5996,7200.0
2010-07-20 12:25:00,12.15,12.2,12.15,12.19,11000.0,8.5996,8.635,8.5996,8.6279,11000.0
2010-07-20 12:30:00,12.19,12.2,12.18,12.18,18000.0,8.6279,8.635,8.6208,8.6208,18000.0
2010-07-20 12:35:00,12.19,12.21,12.17,12.17,9000.0,8.6279,8.6421,8.6138,8.6138,9000.0
2010-07-20 12:40:00,12.18,12.2,12.18,12.2,17800.0,8.6208,8.635,8.6208,8.635,17800.0
2010-07-20 12:45:00,12.22,12.24,12.22,12.22,17800.0,8.6492,8.6633,8.6492,8.6492,17800.0
2010-07-20 12:50:00,12.22,12.22,12.14,12.14,131600.0,8.6492,8.6492,8.5925,8.5925,131600.0
2010-07-20 12:55:00,12.14,12.2,12.13,12.2,57000.0,8.5925,8.635,8.5855,8.635,57000.0
2010-07-20 13:00:00,12.2,12.22,12.2,12.22,14800.0,8.635,8.6492,8.635,8.6492,14800.0
2010-07-20 13:05:00,12.22,12.24,12.21,12.22,57000.0,8.6492,8.6633,8.6421,8.6492,57000.0
2010-07-20 13:10:00,12.22,12.23,12.18,12.18,49600.0,8.6492,8.6562,8.6208,8.6208,49600.0
2010-07-20 13:15:00,12.19,12.25,12.19,12.25,25000.0,8.6279,8.6704,8.6279,8.6704,25000.0
2010-07-20 13:20:00,12.25,12.27,12.24,12.24,9600.0,8.6704,8.6845,8.6633,8.6633,9600.0
2010-07-20 13:25:00,12.24,12.27,12.24,12.26,5400.0,8.6633,8.6845,8.6633,8.6775,5400.0
2010-07-20 13:30:00,12.26,12.31,12.26,12.31,15000.0,8.6775,8.7129,8.6775,8.7129,15000.0
2010-07-20 13:35:00,12.31,12.36,12.31,12.35,21400.0,8.7129,8.7482,8.7129,8.7412,21400.0
2010-07-20 13:40:00,12.35,12.36,12.33,12.35,69200.0,8.7412,8.7482,8.727,8.7412,69200.0
2010-07-20 13:45:00,12.36,12.37,12.34,12.35,12600.0,8.7482,8.7553,8.7341,8.7412,12600.0
2010-07-20 13:50:00,12.35,12.38,12.35,12.37,57800.0,8.7412,8.7624,8.7412,8.7553,57800.0
2010-07-20 13:55:00,12.36,12.38,12.36,12.36,45200.0,8.7482,8.7624,8.7482,8.7482,45200.0
2010-07-20 14:00:00,12.37,12.37,12.31,12.33,33000.0,8.7553,8.7553,8.7129,8.727,33000.0
2010-07-20 14:05:00,12.33,12.34,12.32,12.32,15800.0,8.727,8.7341,8.7199,8.7199,15800.0
2010-07-20 14:10:00,12.32,12.34,12.31,12.33,24800.0,8.7199,8.7341,8.7129,8.727,24800.0
2010-07-20 14:15:00,12.33,12.34,12.31,12.33,28000.0,8.727,8.7341,8.7129,8.727,28000.0
2010-07-20 14:20:00,12.32,12.32,12.26,12.26,45600.0,8.7199,8.7199,8.6775,8.6775,45600.0
2010-07-20 14:25:00,12.27,12.31,12.26,12.3,47000.0,8.6845,8.7129,8.6775,8.7058,47000.0
2010-07-20 14:30:00,12.3,12.34,12.3,12.32,24600.0,8.7058,8.7341,8.7058,8.7199,24600.0
2010-07-20 14:35:00,12.32,12.33,12.3,12.31,93200.0,8.7199,8.727,8.7058,8.7129,93200.0
2010-07-20 14:40:00,12.31,12.34,12.29,12.31,107200.0,8.7129,8.7341,8.6987,8.7129,107200.0
2010-07-20 14:45:00,12.31,12.35,12.31,12.34,55600.0,8.7129,8.7412,8.7129,8.7341,55600.0
2010-07-20 14:50:00,12.34,12.35,12.32,12.33,61200.0,8.7341,8.7412,8.7199,8.727,61200.0
2010-07-20 14:55:00,12.33,12.34,12.31,12.33,28400.0,8.727,8.7341,8.7129,8.727,28400.0
2010-07-20 15:00:00,12.33,12.37,12.31,12.35,50800.0,8.727,8.7553,8.7129,8.7412,50800.0
2010-07-20 15:05:00,12.35,12.36,12.33,12.35,41000.0,8.7412,8.7482,8.727,8.7412,41000.0
2010-07-20 15:10:00,12.35,12.38,12.34,12.37,88200.0,8.7412,8.7624,8.7341,8.7553,88200.0
2010-07-20 15:15:00,12.37,12.39,12.36,12.36,24200.0,8.7553,8.7695,8.7482,8.7482,24200.0
2010-07-20 15:20:00,12.36,12.39,12.35,12.38,26800.0,8.7482,8.7695,8.7412,8.7624,26800.0
2010-07-20 15:25:00,12.38,12.44,12.38,12.43,162400.0,8.7624,8.8049,8.7624,8.7978,162400.0
2010-07-20 15:30:00,12.43,12.49,12.43,12.47,133200.0,8.7978,8.8403,8.7978,8.8261,133200.0
2010-07-20 15:35:00,12.47,12.49,12.45,12.45,104600.0,8.8261,8.8403,8.812,8.812,104600.0
2010-07-20 15:40:00,12.45,12.47,12.42,12.46,128600.0,8.812,8.8261,8.7907,8.819,128600.0
2010-07-20 15:45:00,12.46,12.49,12.44,12.49,207200.0,8.819,8.8403,8.8049,8.8403,207200.0
2010-07-20 15:50:00,12.49,12.53,12.46,12.47,236000.0,8.8403,8.8686,8.819,8.8261,236000.0
2010-07-20 15:55:00,12.47,12.49,12.45,12.48,571200.0,8.8261,8.8403,8.812,8.8332,571200.0
2010-07-21 09:30:00,12.66,12.8,12.65,12.78,182800.0,8.9606,9.0597,8.9535,9.0455,182800.0
2010-07-21 09:35:00,12.79,12.85,12.71,12.72,170000.0,9.0526,9.0951,8.996,9.0031,170000.0
2010-07-21 09:40:00,12.71,12.73,12.63,12.71,147800.0,8.996,9.0101,8.9394,8.996,147800.0
2010-07-21 09:45:00,12.71,12.73,12.65,12.69,244400.0,8.996,9.0101,8.9535,8.9818,244400.0
2010-07-21 09:50:00,12.7,12.7,12.55,12.55,202200.0,8.9889,8.9889,8.8827,8.8827,202200.0
2010-07-21 09:55:00,12.54,12.56,12.49,12.53,80600.0,8.8757,8.8898,8.8403,8.8686,80600.0
2010-07-21 10:00:00,12.52,12.58,12.47,12.58,141600.0,8.8615,8.904,8.8261,8.904,141600.0
2010-07-21 10:05:00,12.56,12.59,12.53,12.56,107400.0,8.8898,8.911,8.8686,8.8898,107400.0
2010-07-21 10:10:00,12.56,12.68,12.56,12.63,269600.0,8.8898,8.9747,8.8898,8.9394,269600.0
2010-07-21 10:15:00,12.62,12.72,12.62,12.68,210000.0,8.9323,9.0031,8.9323,8.9747,210000.0
2010-07-21 10:20:00,12.68,12.69,12.65,12.68,96800.0,8.9747,8.9818,8.9535,8.9747,96800.0
2010-07-21 10:25:00,12.68,12.74,12.67,12.72,105800.0,8.9747,9.0172,8.9677,9.0031,105800.0
2010-07-21 10:30:00,12.72,12.74,12.69,12.69,110600.0,9.0031,9.0172,8.9818,8.9818,110600.0
2010-07-21 10:35:00,12.7,12.73,12.66,12.66,92000.0,8.9889,9.0101,8.9606,8.9606,92000.0
2010-07-21 10:40:00,12.67,12.7,12.65,12.7,92200.0,8.9677,8.9889,8.9535,8.9889,92200.0
2010-07-21 10:45:00,12.7,12.76,12.67,12.76,87600.0,8.9889,9.0314,8.9677,9.0314,87600.0
2010-07-21 10:50:00,12.75,12.82,12.75,12.81,92200.0,9.0243,9.0738,9.0243,9.0668,92200.0
2010-07-21 10:55:00,12.81,12.85,12.81,12.84,101800.0,9.0668,9.0951,9.0668,9.088,101800.0
2010-07-21 11:00:00,12.85,12.88,12.81,12.84,113400.0,9.0951,9.1163,9.0668,9.088,113400.0
2010-07-21 11:05:00,12.85,12.89,12.83,12.88,208200.0,9.0951,9.1234,9.0809,9.1163,208200.0
2010-07-21 11:10:00,12.88,12.88,12.79,12.83,138000.0,9.1163,9.1163,9.0526,9.0809,138000.0
2010-07-21 11:15:00,12.83,12.83,12.71,12.72,138200.0,9.0809,9.0809,8.996,9.0031,138200.0
2010-07-21 11:20:00,12.72,12.73,12.65,12.69,134400.0,9.0031,9.0101,8.9535,8.9818,134400.0
2010-07-21 11:25:00,12.7,12.78,12.7,12.74,117000.0,8.9889,9.0455,8.9889,9.0172,117000.0
2010-07-21 11:30:00,12.74,12.74,12.71,12.74,25600.0,9.0172,9.0172,8.996,9.0172,25600.0
2010-07-21 11:35:00,12.72,12.79,12.71,12.78,45800.0,9.0031,9.0526,8.996,9.0455,45800.0
2010-07-21 11:40:00,12.78,12.8,12.71,12.71,30400.0,9.0455,9.0597,8.996,8.996,30400.0
2010-07-21 11:45:00,12.72,12.72,12.7,12.71,75600.0,9.0031,9.0031,8.9889,8.996,75600.0
2010-07-21 11:50:00,12.71,12.75,12.7,12.73,43400.0,8.996,9.0243,8.9889,9.0101,43400.0
2010-07-21 11:55:00,12.73,12.75,12.73,12.75,63400.0,9.0101,9.0243,9.0101,9.0243,63400.0
2010-07-21 12:00:00,12.75,12.79,12.74,12.74,41400.0,9.0243,9.0526,9.0172,9.0172,41400.0
2010-07-21 12:05:00,12.74,12.76,12.72,12.73,30800.0,9.0172,9.0314,9.0031,9.0101,30800.0
2010-07-21 12:10:00,12.73,12.76,12.72,12.76,52600.0,9.0101,9.0314,9.0031,9.0314,52600.0
2010-07-21 12:15:00,12.77,12.79,12.74,12.75,30800.0,9.0384,9.0526,9.0172,9.0243,30800.0
2010-07-21 12:20:00,12.75,12.77,12.74,12.77,29800.0,9.0243,9.0384,9.0172,9.0384,29800.0
2010-07-21 12:25:00,12.77,12.81,12.77,12.79,43600.0,9.0384,9.0668,9.0384,9.0526,43600.0
2010-07-21 12:30:00,12.78,12.82,12.78,12.82,45000.0,9.0455,9.0738,9.0455,9.0738,45000.0
2010-07-21 12:35:00,12.82,12.87,12.81,12.87,88000.0,9.0738,9.1092,9.0668,9.1092,88000.0
2010-07-21 12:40:00,12.87,12.88,12.84,12.84,13400.0,9.1092,9.1163,9.088,9.088,13400.0
2010-07-21 12:45:00,12.84,12.86,12.84,12.84,30000.0,9.088,9.1021,9.088,9.088,30000.0
2010-07-21 12:50:00,12.85,12.85,12.8,12.81,32400.0,9.0951,9.0951,9.0597,9.0668,32400.0
2010-07-21 12:55:00,12.81,12.81,12.78,12.78,25000.0,9.0668,9.0668,9.0455,9.0455,25000.0
2010-07-21 13:00:00,12.78,12.8,12.76,12.79,37200.0,9.0455,9.0597,9.0314,9.0526,37200.0
2010-07-21 13:05:00,12.79,12.81,12.78,12.8,18600.0,9.0526,9.0668,9.0455,9.0597,18600.0
2010-07-21 13:10:00,12.8,12.81,12.77,12.79,33000.0,9.0597,9.0668,9.0384,9.0526,33000.0
2010-07-21 13:15:00,12.79,12.81,12.77,12.77,37600.0,9.0526,9.0668,9.0384,9.0384,37600.0
2010-07-21 13:20:00,12.77,12.78,12.76,12.76,32800.0,9.0384,9.0455,9.0314,9.0314,32800.0
2010-07-21 13:25:00,12.76,12.8,12.76,12.79,34400.0,9.0314,9.0597,9.0314,9.0526,34400.0
2010-07-21 13:30:00,12.8,12.83,12.8,12.81,20200.0,9.0597,9.0809,9.0597,9.0668,20200.0
2010-07-21 13:35:00,12.81,12.83,12.81,12.81,34800.0,9.0668,9.0809,9.0668,9.0668,34800.0
2010-07-21 13:40:00,12.81,12.81,12.77,12.77,66200.0,9.0668,9.0668,9.0384,9.0384,66200.0
2010-07-21 13:45:00,12.77,12.79,12.75,12.78,92400.0,9.0384,9.0526,9.0243,9.0455,92400.0
2010-07-21 13:50:00,12.79,12.84,12.78,12.83,61400.0,9.0526,9.088,9.0455,9.0809,61400.0
2010-07-21 13:55:00,12.83,12.85,12.8,12.8,22400.0,9.0809,9.0951,9.0597,9.0597,22400.0
2010-07-21 14:00:00,12.79,12.8,12.74,12.78,102200.0,9.0526,9.0597,9.0172,9.0455,102200.0
2010-07-21 14:05:00,12.78,12.8,12.75,12.76,81800.0,9.0455,9.0597,9.0243,9.0314,81800.0
2010-07-21 14:10:00,12.76,12.77,12.65,12.66,158800.0,9.0314,9.0384,8.9535,8.9606,158800.0
2010-07-21 14:15:00,12.66,12.7,12.63,12.68,249600.0,8.9606,8.9889,8.9394,8.9747,249600.0
2010-07-21 14:20:00,12.67,12.68,12.63,12.67,149400.0,8.9677,8.9747,8.9394,8.9677,149400.0
2010-07-21 14:25:00,12.65,12.7,12.65,12.65,180600.0,8.9535,8.9889,8.9535,8.9535,180600.0
2010-07-21 14:30:00,12.65,12.67,12.64,12.64,115800.0,8.9535,8.9677,8.9464,8.9464,115800.0
2010-07-21 14:35:00,12.64,12.7,12.64,12.69,85600.0,8.9464,8.9889,8.9464,8.9818,85600.0
2010-07-21 14:40:00,12.69,12.72,12.67,12.72,49400.0,8.9818,9.0031,8.9677,9.0031,49400.0
2010-07-21 14:45:00,12.72,12.74,12.67,12.7,86800.0,9.0031,9.0172,8.9677,8.9889,86800.0
2010-07-21 14:50:00,12.69,12.7,12.63,12.65,73400.0,8.9818,8.9889,8.9394,8.9535,73400.0
2010-07-21 14:55:00,12.65,12.67,12.63,12.65,126800.0,8.9535,8.9677,8.9394,8.9535,126800.0
2010-07-21 15:00:00,12.65,12.65,12.63,12.65,132000.0,8.9535,8.9535,8.9394,8.9535,132000.0
2010-07-21 15:05:00,12.66,12.7,12.66,12.69,74800.0,8.9606,8.9889,8.9606,8.9818,74800.0
2010-07-21 15:10:00,12.69,12.74,12.68,12.74,77000.0,8.9818,9.0172,8.9747,9.0172,77000.0
2010-07-21 15:15:00,12.74,12.79,12.69,12.69,129800.0,9.0172,9.0526,8.9818,8.9818,129800.0
2010-07-21 15:20:00,12.69,12.76,12.67,12.71,88000.0,8.9818,9.0314,8.9677,8.996,88000.0
2010-07-21 15:25:00,12.71,12.74,12.69,12.72,159200.0,8.996,9.0172,8.9818,9.0031,159200.0
2010-07-21 15:30:00,12.71,12.75,12.69,12.72,87800.0,8.996,9.0243,8.9818,9.0031,87800.0
2010-07-21 15:35:00,12.72,12.72,12.69,12.69,125600.0,9.0031,9.0031,8.9818,8.9818,125600.0
2010-07-21 15:40:00,12.69,12.71,12.67,12.7,94600.0,8.9818,8.996,8.9677,8.9889,94600.0
2010-07-21 15:45:00,12.71,12.73,12.68,12.71,138000.0,8.996,9.0101,8.9747,8.996,138000.0
2010-07-21 15:50:00,12.71,12.72,12.68,12.7,207800.0,8.996,9.0031,8.9747,8.9889,207800.0
2010-07-21 15:55:00,12.7,12.7,12.67,12.7,256800.0,8.9889,8.9889,8.9677,8.9889,256800.0
2010-07-22 09:30:00,12.86,13.0,12.84,12.96,30800.0,9.1021,9.2012,9.088,9.1729,30800.0
2010-07-22 09:35:00,12.99,13.03,12.88,12.99,92000.0,9.1942,9.2225,9.1163,9.1942,92000.0
2010-07-22 09:40:00,12.99,13.1,12.98,13.08,412600.0,9.1942,9.272,9.1871,9.2579,412600.0
2010-07-22 09:45:00,13.08,13.12,13.04,13.07,88600.0,9.2579,9.2862,9.2295,9.2508,88600.0
2010-07-22 09:50:00,13.06,13.09,13.06,13.06,44800.0,9.2437,9.2649,9.2437,9.2437,44800.0
2010-07-22 09:55:00,13.06,13.1,13.05,13.08,39000.0,9.2437,9.272,9.2366,9.2579,39000.0
2010-07-22 10:00:00,13.09,13.26,13.08,13.24,140800.0,9.2649,9.3853,9.2579,9.3711,140800.0
2010-07-22 10:05:00,13.24,13.24,13.15,13.16,114600.0,9.3711,9.3711,9.3074,9.3145,114600.0
2010-07-22 10:10:00,13.15,13.2,13.15,13.18,232000.0,9.3074,9.3428,9.3074,9.3286,232000.0
2010-07-22 10:15:00,13.18,13.22,13.18,13.19,123800.0,9.3286,9.3569,9.3286,9.3357,123800.0
2010-07-22 10:20:00,13.2,13.24,13.2,13.23,99400.0,9.3428,9.3711,9.3428,9.364,99400.0
2010-07-22 10:25:00,13.23,13.28,13.23,13.28,160600.0,9.364,9.3994,9.364,9.3994,160600.0
2010-07-22 10:30:00,13.28,13.28,13.24,13.26,50800.0,9.3994,9.3994,9.3711,9.3853,50800.0
2010-07-22 10:35:00,13.26,13.3,13.26,13.29,54600.0,9.3853,9.4136,9.3853,9.4065,54600.0
2010-07-22 10:40:00,13.3,13.38,13.29,13.31,105600.0,9.4136,9.4702,9.4065,9.4206,105600.0
2010-07-22 10:45:00,13.32,13.36,13.31,13.35,53600.0,9.4277,9.456,9.4206,9.449,53600.0
2010-07-22 10:50:00,13.34,13.4,13.33,13.4,97400.0,9.4419,9.4843,9.4348,9.4843,97400.0
2010-07-22 10:55:00,13.39,13.45,13.38,13.43,166400.0,9.4773,9.5197,9.4702,9.5056,166400.0
2010-07-22 11:00:00,13.43,13.45,13.35,13.38,222000.0,9.5056,9.5197,9.449,9.4702,222000.0
2010-07-22 11:05:00,13.37,13.38,13.31,13.33,70000.0,9.4631,9.4702,9.4206,9.4348,70000.0
2010-07-22 11:10:00,13.31,13.31,13.25,13.28,126800.0,9.4206,9.4206,9.3782,9.3994,126800.0
2010-07-22 11:15:00,13.28,13.33,13.26,13.31,141200.0,9.3994,9.4348,9.3853,9.4206,141200.0
2010-07-22 11:20:00,13.31,13.31,13.27,13.28,56000.0,9.4206,9.4206,9.3923,9.3994,56000.0
2010-07-22 11:25:00,13.28,13.29,13.25,13.25,52200.0,9.3994,9.4065,9.3782,9.3782,52200.0
2010-07-22 11:30:00,13.24,13.26,13.2,13.2,43600.0,9.3711,9.3853,9.3428,9.3428,43600.0
2010-07-22 11:35:00,13.19,13.21,13.16,13.19,43600.0,9.3357,9.3499,9.3145,9.3357,43600.0
2010-07-22 11:40:00,13.19,13.2,13.15,13.15,27600.0,9.3357,9.3428,9.3074,9.3074,27600.0
2010-07-22 11:45:00,13.15,13.17,13.13,13.14,59600.0,9.3074,9.3216,9.2932,9.3003,59600.0
2010-07-22 11:50:00,13.15,13.15,13.09,13.1,76200.0,9.3074,9.3074,9.2649,9.272,76200.0
2010-07-22 11:55:00,13.11,13.13,13.11,13.12,34600.0,9.2791,9.2932,9.2791,9.2862,34600.0
2010-07-22 12:00:00,13.12,13.14,13.1,13.14,34000.0,9.2862,9.3003,9.272,9.3003,34000.0
2010-07-22 12:05:00,13.14,13.15,13.13,13.15,32000.0,9.3003,9.3074,9.2932,9.3074,32000.0
2010-07-22 12:10:00,13.15,13.16,13.1,13.11,74000.0,9.3074,9.3145,9.272,9.2791,74000.0
2010-07-22 12:15:00,13.11,13.15,13.11,13.15,41000.0,9.2791,9.3074,9.2791,9.3074,41000.0
2010-07-22 12:20:00,13.15,13.17,13.13,13.15,47200.0,9.3074,9.3216,9.2932,9.3074,47200.0
2010-07-22 12:25:00,13.15,13.18,13.14,13.18,29800.0,9.3074,9.3286,9.3003,9.3286,29800.0
2010-07-22 12:30:00,13.18,13.18,13.15,13.15,29200.0,9.3286,9.3286,9.3074,9.3074,29200.0
2010-07-22 12:35:00,13.16,13.17,13.15,13.17,38400.0,9.3145,9.3216,9.3074,9.3216,38400.0
2010-07-22 12:40:00,13.16,13.19,13.14,13.17,26200.0,9.3145,9.3357,9.3003,9.3216,26200.0
2010-07-22 12:45:00,13.16,13.17,13.15,13.16,31600.0,9.3145,9.3216,9.3074,9.3145,31600.0
2010-07-22 12:50:00,13.16,13.19,13.14,13.18,73600.0,9.3145,9.3357,9.3003,9.3286,73600.0
2010-07-22 12:55:00,13.17,13.17,13.15,13.15,38600.0,9.3216,9.3216,9.3074,9.3074,38600.0
2010-07-22 13:00:00,13.16,13.16,13.15,13.15,24400.0,9.3145,9.3145,9.3074,9.3074,24400.0
2010-07-22 13:05:00,13.15,13.15,13.14,13.15,18800.0,9.3074,9.3074,9.3003,9.3074,18800.0
2010-07-22 13:10:00,13.15,13.17,13.15,13.16,63800.0,9.3074,9.3216,9.3074,9.3145,63800.0
2010-07-22 13:15:00,13.17,13.18,13.16,13.18,55000.0,9.3216,9.3286,9.3145,9.3286,55000.0
2010-07-22 13:20:00,13.19,13.2,13.17,13.18,20000.0,9.3357,9.3428,9.3216,9.3286,20000.0
2010-07-22 13:25:00,13.17,13.18,13.13,13.13,36000.0,9.3216,9.3286,9.2932,9.2932,36000.0
2010-07-22 13:30:00,13.13,13.13,13.11,13.12,49400.0,9.2932,9.2932,9.2791,9.2862,49400.0
2010-07-22 13:35:00,13.12,13.13,13.1,13.1,44000.0,9.2862,9.2932,9.272,9.272,44000.0
2010-07-22 13:40:00,13.1,13.13,13.09,13.11,45600.0,9.272,9.2932,9.2649,9.2791,45600.0
2010-07-22 13:45:00,13.12,13.13,13.11,13.12,19800.0,9.2862,9.2932,9.2791,9.2862,19800.0
2010-07-22 13:50:00,13.12,13.13,13.1,13.1,38000.0,9.2862,9.2932,9.272,9.272,38000.0
2010-07-22 13:55:00,13.11,13.11,13.09,13.11,21600.0,9.2791,9.2791,9.2649,9.2791,21600.0
2010-07-22 14:00:00,13.12,13.13,13.11,13.13,16400.0,9.2862,9.2932,9.2791,9.2932,16400.0
2010-07-22 14:05:00,13.15,13.17,13.13,13.17,22600.0,9.3074,9.3216,9.2932,9.3216,22600.0
2010-07-22 14:10:00,13.17,13.19,13.16,13.18,28400.0,9.3216,9.3357,9.3145,9.3286,28400.0
2010-07-22 14:15:00,13.18,13.2,13.18,13.19,33200.0,9.3286,9.3428,9.3286,9.3357,33200.0
2010-07-22 14:20:00,13.19,13.2,13.17,13.18,54800.0,9.3357,9.3428,9.3216,9.3286,54800.0
2010-07-22 14:25:00,13.18,13.22,13.18,13.22,44000.0,9.3286,9.3569,9.3286,9.3569,44000.0
2010-07-22 14:30:00,13.22,13.22,13.18,13.2,59000.0,9.3569,9.3569,9.3286,9.3428,59000.0
2010-07-22 14:35:00,13.2,13.22,13.19,13.21,38000.0,9.3428,9.3569,9.3357,9.3499,38000.0
2010-07-22 14:40:00,13.2,13.21,13.19,13.2,34000.0,9.3428,9.3499,9.3357,9.3428,34000.0
2010-07-22 14:45:00,13.21,13.22,13.19,13.22,23200.0,9.3499,9.3569,9.3357,9.3569,23200.0
2010-07-22 14:50:00,13.22,13.22,13.21,13.22,44600.0,9.3569,9.3569,9.3499,9.3569,44600.0
2010-07-22 14:55:00,13.22,13.22,13.21,13.21,80800.0,9.3569,9.3569,9.3499,9.3499,80800.0
2010-07-22 15:00:00,13.22,13.22,13.19,13.22,67600.0,9.3569,9.3569,9.3357,9.3569,67600.0
2010-07-22 15:05:00,13.22,13.24,13.21,13.24,41000.0,9.3569,9.3711,9.3499,9.3711,41000.0
2010-07-22 15:10:00,13.24,13.28,13.22,13.26,69200.0,9.3711,9.3994,9.3569,9.3853,69200.0
2010-07-22 15:15:00,13.26,13.33,13.26,13.31,54800.0,9.3853,9.4348,9.3853,9.4206,54800.0
2010-07-22 15:20:00,13.31,13.34,13.3,13.32,84800.0,9.4206,9.4419,9.4136,9.4277,84800.0
2010-07-22 15:25:00,13.31,13.34,13.3,13.31,73800.0,9.4206,9.4419,9.4136,9.4206,73800.0
2010-07-22 15:30:00,13.31,13.32,13.24,13.25,108800.0,9.4206,9.4277,9.3711,9.3782,108800.0
2010-07-22 15:35:00,13.26,13.26,13.18,13.19,116800.0,9.3853,9.3853,9.3286,9.3357,116800.0
2010-07-22 15:40:00,13.19,13.22,13.17,13.22,157000.0,9.3357,9.3569,9.3216,9.3569,157000.0
2010-07-22 15:45:00,13.22,13.26,13.2,13.22,217600.0,9.3569,9.3853,9.3428,9.3569,217600.0
2010-07-22 15:50:00,13.22,13.25,13.21,13.22,131200.0,9.3569,9.3782,9.3499,9.3569,131200.0
2010-07-22 15:55:00,13.22,13.24,13.22,13.23,194400.0,9.3569,9.3711,9.3569,9.364,194400.0
2010-07-23 09:30:00,13.15,13.15,12.93,13.09,53200.0,9.3595,9.3595,9.2029,9.3168,53200.0
2010-07-23 09:35:00,13.09,13.16,13.09,13.14,27200.0,9.3168,9.3666,9.3168,9.3523,27200.0
2010-07-23 09:40:00,13.15,13.41,13.13,13.35,78600.0,9.3595,9.5445,9.3452,9.5018,78600.0
2010-07-23 09:45:00,13.35,13.36,13.13,13.15,53000.0,9.5018,9.5089,9.3452,9.3595,53000.0
2010-07-23 09:50:00,13.13,13.17,13.04,13.17,46600.0,9.3452,9.3737,9.2812,9.3737,46600.0
2010-07-23 09:55:00,13.15,13.18,13.07,13.08,35600.0,9.3595,9.3808,9.3025,9.3096,35600.0
2010-07-23 10:00:00,13.08,13.11,13.04,13.04,44800.0,9.3096,9.331,9.2812,9.2812,44800.0
2010-07-23 10:05:00,13.04,13.1,13.03,13.06,24000.0,9.2812,9.3239,9.274,9.2954,24000.0
2010-07-23 10:10:00,13.06,13.12,13.03,13.11,29600.0,9.2954,9.3381,9.274,9.331,29600.0
2010-07-23 10:15:00,13.11,13.13,13.07,13.09,27400.0,9.331,9.3452,9.3025,9.3168,27400.0
2010-07-23 10:20:00,13.09,13.11,13.03,13.06,34200.0,9.3168,9.331,9.274,9.2954,34200.0
2010-07-23 10:25:00,13.06,13.09,13.06,13.08,24800.0,9.2954,9.3168,9.2954,9.3096,24800.0
2010-07-23 10:30:00,13.08,13.13,13.08,13.11,45600.0,9.3096,9.3452,9.3096,9.331,45600.0
2010-07-23 10:35:00,13.11,13.12,13.07,13.09,29600.0,9.331,9.3381,9.3025,9.3168,29600.0
2010-07-23 10:40:00,13.09,13.12,13.08,13.12,57200.0,9.3168,9.3381,9.3096,9.3381,57200.0
2010-07-23 10:45:00,13.11,13.13,13.09,13.1,94000.0,9.331,9.3452,9.3168,9.3239,94000.0
2010-07-23 10:50:00,13.11,13.13,13.1,13.13,75600.0,9.331,9.3452,9.3239,9.3452,75600.0
2010-07-23 10:55:00,13.13,13.13,13.09,13.09,83400.0,9.3452,9.3452,9.3168,9.3168,83400.0
2010-07-23 11:00:00,13.09,13.13,13.08,13.11,77600.0,9.3168,9.3452,9.3096,9.331,77600.0
2010-07-23 11:05:00,13.11,13.13,13.09,13.09,188200.0,9.331,9.3452,9.3168,9.3168,188200.0
2010-07-23 11:10:00,13.09,13.11,13.08,13.11,40200.0,9.3168,9.331,9.3096,9.331,40200.0
2010-07-23 11:15:00,13.12,13.12,13.1,13.1,30800.0,9.3381,9.3381,9.3239,9.3239,30800.0
2010-07-23 11:20:00,13.1,13.1,13.07,13.08,54400.0,9.3239,9.3239,9.3025,9.3096,54400.0
2010-07-23 11:25:00,13.08,13.09,13.07,13.09,52000.0,9.3096,9.3168,9.3025,9.3168,52000.0
2010-07-23 11:30:00,13.09,13.11,13.08,13.11,48800.0,9.3168,9.331,9.3096,9.331,48800.0
2010-07-23 11:35:00,13.11,13.15,13.11,13.15,37800.0,9.331,9.3595,9.331,9.3595,37800.0
2010-07-23 11:40:00,13.15,13.15,13.09,13.12,29000.0,9.3595,9.3595,9.3168,9.3381,29000.0
2010-07-23 11:45:00,13.12,13.13,13.07,13.11,45800.0,9.3381,9.3452,9.3025,9.331,45800.0
2010-07-23 11:50:00,13.11,13.11,13.08,13.1,31000.0,9.331,9.331,9.3096,9.3239,31000.0
2010-07-23 11:55:00,13.1,13.12,13.06,13.1,48600.0,9.3239,9.3381,9.2954,9.3239,48600.0
2010-07-23 12:00:00,13.11,13.18,13.07,13.07,106000.0,9.331,9.3808,9.3025,9.3025,106000.0
2010-07-23 12:05:00,13.07,13.14,13.07,13.11,118200.0,9.3025,9.3523,9.3025,9.331,118200.0
2010-07-23 12:10:00,13.11,13.11,13.05,13.11,50600.0,9.331,9.331,9.2883,9.331,50600.0
2010-07-23 12:15:00,13.1,13.13,13.06,13.13,39800.0,9.3239,9.3452,9.2954,9.3452,39800.0
2010-07-23 12:20:00,13.13,13.14,13.1,13.12,36200.0,9.3452,9.3523,9.3239,9.3381,36200.0
2010-07-23 12:25:00,13.13,13.15,13.11,13.13,8800.0,9.3452,9.3595,9.331,9.3452,8800.0
2010-07-23 12:30:00,13.13,13.14,13.1,13.14,14000.0,9.3452,9.3523,9.3239,9.3523,14000.0
2010-07-23 12:35:00,13.14,13.14,13.1,13.11,17000.0,9.3523,9.3523,9.3239,9.331,17000.0
2010-07-23 12:40:00,13.1,13.11,13.04,13.04,19200.0,9.3239,9.331,9.2812,9.2812,19200.0
2010-07-23 12:45:00,13.04,13.06,13.02,13.05,15200.0,9.2812,9.2954,9.2669,9.2883,15200.0
2010-07-23 12:50:00,13.05,13.09,13.04,13.08,10200.0,9.2883,9.3168,9.2812,9.3096,10200.0
2010-07-23 12:55:00,13.09,13.1,13.08,13.1,12200.0,9.3168,9.3239,9.3096,9.3239,12200.0
2010-07-23 13:00:00,13.09,13.1,13.06,13.06,11400.0,9.3168,9.3239,9.2954,9.2954,11400.0
2010-07-23 13:05:00,13.06,13.07,13.04,13.07,7400.0,9.2954,9.3025,9.2812,9.3025,7400.0
2010-07-23 13:10:00,13.06,13.13,13.06,13.13,8600.0,9.2954,9.3452,9.2954,9.3452,8600.0
2010-07-23 13:15:00,13.13,13.19,13.12,13.17,35800.0,9.3452,9.3879,9.3381,9.3737,35800.0
2010-07-23 13:20:00,13.15,13.21,13.15,13.21,8800.0,9.3595,9.4022,9.3595,9.4022,8800.0
2010-07-23 13:25:00,13.22,13.27,13.21,13.26,25000.0,9.4093,9.4449,9.4022,9.4377,25000.0
2010-07-23 13:30:00,13.26,13.3,13.24,13.28,25200.0,9.4377,9.4662,9.4235,9.452,25200.0
2010-07-23 13:35:00,13.29,13.3,13.27,13.28,14000.0,9.4591,9.4662,9.4449,9.452,14000.0
2010-07-23 13:40:00,13.28,13.3,13.27,13.29,19800.0,9.452,9.4662,9.4449,9.4591,19800.0
2010-07-23 13:45:00,13.29,13.3,13.26,13.27,27800.0,9.4591,9.4662,9.4377,9.4449,27800.0
2010-07-23 13:50:00,13.27,13.33,13.27,13.3,40000.0,9.4449,9.4876,9.4449,9.4662,40000.0
2010-07-23 13:55:00,13.29,13.34,13.29,13.33,31600.0,9.4591,9.4947,9.4591,9.4876,31600.0
2010-07-23 14:00:00,13.33,13.34,13.28,13.33,44200.0,9.4876,9.4947,9.452,9.4876,44200.0
2010-07-23 14:05:00,13.33,13.35,13.33,13.33,29000.0,9.4876,9.5018,9.4876,9.4876,29000.0
2010-07-23 14:10:00,13.34,13.35,13.34,13.35,33800.0,9.4947,9.5018,9.4947,9.5018,33800.0
2010-07-23 14:15:00,13.34,13.36,13.33,13.34,27400.0,9.4947,9.5089,9.4876,9.4947,27400.0
2010-07-23 14:20:00,13.34,13.34,13.29,13.31,28400.0,9.4947,9.4947,9.4591,9.4733,28400.0
2010-07-23 14:25:00,13.31,13.31,13.28,13.3,17000.0,9.4733,9.4733,9.452,9.4662,17000.0
2010-07-23 14:30:00,13.3,13.31,13.28,13.3,44400.0,9.4662,9.4733,9.452,9.4662,44400.0
2010-07-23 14:35:00,13.3,13.31,13.29,13.31,39400.0,9.4662,9.4733,9.4591,9.4733,39400.0
2010-07-23 14:40:00,13.31,13.32,13.29,13.31,30400.0,9.4733,9.4805,9.4591,9.4733,30400.0
2010-07-23 14:45:00,13.33,13.33,13.29,13.32,29800.0,9.4876,9.4876,9.4591,9.4805,29800.0
2010-07-23 14:50:00,13.32,13.38,13.32,13.38,32800.0,9.4805,9.5232,9.4805,9.5232,32800.0
2010-07-23 14:55:00,13.38,13.38,13.35,13.36,39800.0,9.5232,9.5232,9.5018,9.5089,39800.0
2010-07-23 15:00:00,13.35,13.36,13.34,13.36,42200.0,9.5018,9.5089,9.4947,9.5089,42200.0
2010-07-23 15:05:00,13.36,13.4,13.36,13.4,30800.0,9.5089,9.5374,9.5089,9.5374,30800.0
2010-07-23 15:10:00,13.4,13.4,13.35,13.36,82000.0,9.5374,9.5374,9.5018,9.5089,82000.0
2010-07-23 15:15:00,13.36,13.38,13.35,13.38,78400.0,9.5089,9.5232,9.5018,9.5232,78400.0
2010-07-23 15:20:00,13.38,13.41,13.38,13.41,33200.0,9.5232,9.5445,9.5232,9.5445,33200.0
2010-07-23 15:25:00,13.4,13.43,13.38,13.41,105400.0,9.5374,9.5587,9.5232,9.5445,105400.0
2010-07-23 15:30:00,13.41,13.42,13.38,13.42,100000.0,9.5445,9.5516,9.5232,9.5516,100000.0
2010-07-23 15:35:00,13.41,13.42,13.34,13.36,123800.0,9.5445,9.5516,9.4947,9.5089,123800.0
2010-07-23 15:40:00,13.37,13.38,13.31,13.34,121000.0,9.516,9.5232,9.4733,9.4947,121000.0
2010-07-23 15:45:00,13.34,13.4,13.34,13.38,115200.0,9.4947,9.5374,9.4947,9.5232,115200.0
2010-07-23 15:50:00,13.39,13.4,13.37,13.38,134000.0,9.5303,9.5374,9.516,9.5232,134000.0
2010-07-23 15:55:00,13.38,13.42,13.38,13.41,178200.0,9.5232,9.5516,9.5232,9.5445,178200.0
2010-07-26 09:30:00,13.54,13.54,13.34,13.35,32800.0,9.637,9.637,9.4947,9.5018,32800.0
2010-07-26 09:35:00,13.37,13.44,13.34,13.35,129800.0,9.516,9.5659,9.4947,9.5018,129800.0
2010-07-26 09:40:00,13.34,13.36,13.26,13.36,60600.0,9.4947,9.5089,9.4377,9.5089,60600.0
2010-07-26 09:45:00,13.33,13.4,13.33,13.35,32000.0,9.4876,9.5374,9.4876,9.5018,32000.0
2010-07-26 09:50:00,13.35,13.4,13.34,13.37,49400.0,9.5018,9.5374,9.4947,9.516,49400.0
2010-07-26 09:55:00,13.37,13.38,13.34,13.36,28800.0,9.516,9.5232,9.4947,9.5089,28800.0
2010-07-26 10:00:00,13.37,13.58,13.37,13.57,124400.0,9.516,9.6655,9.516,9.6584,124400.0
2010-07-26 10:05:00,13.57,13.58,13.51,13.56,68200.0,9.6584,9.6655,9.6157,9.6513,68200.0
2010-07-26 10:10:00,13.56,13.61,13.54,13.58,67000.0,9.6513,9.6869,9.637,9.6655,67000.0
2010-07-26 10:15:00,13.59,13.7,13.59,13.7,131600.0,9.6726,9.7509,9.6726,9.7509,131600.0
2010-07-26 10:20:00,13.7,13.71,13.63,13.66,117600.0,9.7509,9.758,9.7011,9.7224,117600.0
2010-07-26 10:25:00,13.66,13.68,13.63,13.67,76800.0,9.7224,9.7367,9.7011,9.7296,76800.0
2010-07-26 10:30:00,13.68,13.7,13.63,13.63,135200.0,9.7367,9.7509,9.7011,9.7011,135200.0
2010-07-26 10:35:00,13.63,13.65,13.58,13.6,75400.0,9.7011,9.7153,9.6655,9.6797,75400.0
2010-07-26 10:40:00,13.6,13.6,13.52,13.54,96800.0,9.6797,9.6797,9.6228,9.637,96800.0
2010-07-26 10:45:00,13.54,13.59,13.52,13.59,58000.0,9.637,9.6726,9.6228,9.6726,58000.0
2010-07-26 10:50:00,13.59,13.66,13.58,13.66,38000.0,9.6726,9.7224,9.6655,9.7224,38000.0
2010-07-26 10:55:00,13.66,13.72,13.66,13.72,43600.0,9.7224,9.7652,9.7224,9.7652,43600.0
2010-07-26 11:00:00,13.72,13.79,13.72,13.77,47400.0,9.7652,9.815,9.7652,9.8007,47400.0
2010-07-26 11:05:00,13.76,13.76,13.71,13.74,23400.0,9.7936,9.7936,9.758,9.7794,23400.0
2010-07-26 11:10:00,13.76,13.79,13.72,13.78,38400.0,9.7936,9.815,9.7652,9.8079,38400.0
2010-07-26 11:15:00,13.78,13.83,13.78,13.81,38400.0,9.8079,9.8434,9.8079,9.8292,38400.0
2010-07-26 11:20:00,13.81,13.82,13.78,13.82,41000.0,9.8292,9.8363,9.8079,9.8363,41000.0
2010-07-26 11:25:00,13.81,13.85,13.81,13.83,23400.0,9.8292,9.8577,9.8292,9.8434,23400.0
2010-07-26 11:30:00,13.81,13.81,13.79,13.79,13400.0,9.8292,9.8292,9.815,9.815,13400.0
2010-07-26 11:35:00,13.78,13.83,13.78,13.83,25600.0,9.8079,9.8434,9.8079,9.8434,25600.0
2010-07-26 11:40:00,13.83,13.83,13.8,13.81,19600.0,9.8434,9.8434,9.8221,9.8292,19600.0
2010-07-26 11:45:00,13.83,13.85,13.82,13.83,28000.0,9.8434,9.8577,9.8363,9.8434,28000.0
2010-07-26 11:50:00,13.83,13.84,13.81,13.84,21600.0,9.8434,9.8506,9.8292,9.8506,21600.0
2010-07-26 11:55:00,13.83,13.83,13.79,13.79,21200.0,9.8434,9.8434,9.815,9.815,21200.0
2010-07-26 12:00:00,13.79,13.82,13.79,13.81,30000.0,9.815,9.8363,9.815,9.8292,30000.0
2010-07-26 12:05:00,13.81,13.84,13.8,13.83,56800.0,9.8292,9.8506,9.8221,9.8434,56800.0
2010-07-26 12:10:00,13.83,13.85,13.82,13.85,26800.0,9.8434,9.8577,9.8363,9.8577,26800.0
2010-07-26 12:15:00,13.86,13.86,13.84,13.86,32400.0,9.8648,9.8648,9.8506,9.8648,32400.0
2010-07-26 12:20:00,13.85,13.88,13.84,13.87,30400.0,9.8577,9.879,9.8506,9.8719,30400.0
2010-07-26 12:25:00,13.87,13.87,13.85,13.85,4400.0,9.8719,9.8719,9.8577,9.8577,4400.0
2010-07-26 12:30:00,13.85,13.86,13.84,13.84,13200.0,9.8577,9.8648,9.8506,9.8506,13200.0
2010-07-26 12:35:00,13.83,13.88,13.83,13.87,19000.0,9.8434,9.879,9.8434,9.8719,19000.0
2010-07-26 12:40:00,13.87,13.88,13.87,13.88,25200.0,9.8719,9.879,9.8719,9.879,25200.0
2010-07-26 12:45:00,13.88,13.93,13.88,13.92,80600.0,9.879,9.9146,9.879,9.9075,80600.0
2010-07-26 12:50:00,13.91,13.95,13.91,13.94,39600.0,9.9004,9.9289,9.9004,9.9217,39600.0
2010-07-26 12:55:00,13.94,13.95,13.93,13.94,12400.0,9.9217,9.9289,9.9146,9.9217,12400.0
2010-07-26 13:00:00,13.93,13.97,13.93,13.96,88400.0,9.9146,9.9431,9.9146,9.936,88400.0
2010-07-26 13:05:00,13.96,13.99,13.95,13.99,96600.0,9.936,9.9573,9.9289,9.9573,96600.0
2010-07-26 13:10:00,13.99,13.99,13.95,13.96,33800.0,9.9573,9.9573,9.9289,9.936,33800.0
2010-07-26 13:15:00,13.96,13.99,13.95,13.97,45000.0,9.936,9.9573,9.9289,9.9431,45000.0
2010-07-26 13:20:00,13.97,13.99,13.96,13.97,27600.0,9.9431,9.9573,9.936,9.9431,27600.0
2010-07-26 13:25:00,13.97,13.97,13.94,13.96,26000.0,9.9431,9.9431,9.9217,9.936,26000.0
2010-07-26 13:30:00,13.96,13.96,13.94,13.94,38000.0,9.936,9.936,9.9217,9.9217,38000.0
2010-07-26 13:35:00,13.94,13.95,13.92,13.94,35200.0,9.9217,9.9289,9.9075,9.9217,35200.0
2010-07-26 13:40:00,13.94,13.97,13.94,13.97,25000.0,9.9217,9.9431,9.9217,9.9431,25000.0
2010-07-26 13:45:00,13.97,13.97,13.96,13.97,37600.0,9.9431,9.9431,9.936,9.9431,37600.0
2010-07-26 13:50:00,13.97,13.97,13.95,13.97,45800.0,9.9431,9.9431,9.9289,9.9431,45800.0
2010-07-26 13:55:00,13.97,13.97,13.94,13.95,22000.0,9.9431,9.9431,9.9217,9.9289,22000.0
2010-07-26 14:00:00,13.95,13.95,13.92,13.93,83200.0,9.9289,9.9289,9.9075,9.9146,83200.0
2010-07-26 14:05:00,13.94,13.94,13.93,13.93,15400.0,9.9217,9.9217,9.9146,9.9146,15400.0
2010-07-26 14:10:00,13.93,13.93,13.92,13.92,19600.0,9.9146,9.9146,9.9075,9.9075,19600.0
2010-07-26 14:15:00,13.92,13.92,13.92,13.92,13800.0,9.9075,9.9075,9.9075,9.9075,13800.0
2010-07-26 14:20:00,13.92,13.92,13.89,13.89,39400.0,9.9075,9.9075,9.8861,9.8861,39400.0
2010-07-26 14:25:00,13.89,13.9,13.89,13.9,44200.0,9.8861,9.8933,9.8861,9.8933,44200.0
2010-07-26 14:30:00,13.9,13.91,13.89,13.9,61400.0,9.8933,9.9004,9.8861,9.8933,61400.0
2010-07-26 14:35:00,13.91,13.94,13.9,13.93,71800.0,9.9004,9.9217,9.8933,9.9146,71800.0
2010-07-26 14:40:00,13.93,13.96,13.93,13.96,81000.0,9.9146,9.936,9.9146,9.936,81000.0
2010-07-26 14:45:00,13.96,13.97,13.95,13.96,36600.0,9.936,9.9431,9.9289,9.936,36600.0
2010-07-26 14:50:00,13.96,13.97,13.94,13.97,87000.0,9.936,9.9431,9.9217,9.9431,87000.0
2010-07-26 14:55:00,13.96,14.0,13.95,13.99,93200.0,9.936,9.9644,9.9289,9.9573,93200.0
2010-07-26 15:00:00,13.99,13.99,13.97,13.97,68600.0,9.9573,9.9573,9.9431,9.9431,68600.0
2010-07-26 15:05:00,13.97,13.99,13.97,13.98,65600.0,9.9431,9.9573,9.9431,9.9502,65600.0
2010-07-26 15:10:00,13.98,14.0,13.97,13.99,103400.0,9.9502,9.9644,9.9431,9.9573,103400.0
2010-07-26 15:15:00,13.99,14.03,13.99,14.03,70000.0,9.9573,9.9858,9.9573,9.9858,70000.0
2010-07-26 15:20:00,14.03,14.09,14.03,14.09,127200.0,9.9858,10.0285,9.9858,10.0285,127200.0
2010-07-26 15:25:00,14.09,14.12,14.08,14.11,124400.0,10.0285,10.0498,10.0214,10.0427,124400.0
2010-07-26 15:30:00,14.12,14.12,14.1,14.1,105600.0,10.0498,10.0498,10.0356,10.0356,105600.0
2010-07-26 15:35:00,14.1,14.12,14.1,14.11,111800.0,10.0356,10.0498,10.0356,10.0427,111800.0
2010-07-26 15:40:00,14.1,14.12,14.06,14.06,139800.0,10.0356,10.0498,10.0071,10.0071,139800.0
2010-07-26 15:45:00,14.06,14.09,14.04,14.08,334800.0,10.0071,10.0285,9.9929,10.0214,334800.0
2010-07-26 15:50:00,14.09,14.09,14.06,14.06,189600.0,10.0285,10.0285,10.0071,10.0071,189600.0
2010-07-26 15:55:00,14.06,14.1,14.04,14.1,336000.0,10.0071,10.0356,9.9929,10.0356,336000.0
2010-07-27 09:30:00,14.16,14.22,14.09,14.21,42000.0,10.0783,10.121,10.0285,10.1139,42000.0
2010-07-27 09:35:00,14.2,14.28,14.15,14.27,45400.0,10.1068,10.1637,10.0712,10.1566,45400.0
2010-07-27 09:40:00,14.26,14.29,14.2,14.21,103200.0,10.1495,10.1708,10.1068,10.1139,103200.0
2010-07-27 09:45:00,14.21,14.22,14.09,14.1,84200.0,10.1139,10.121,10.0285,10.0356,84200.0
2010-07-27 09:50:00,14.1,14.11,14.01,14.03,101200.0,10.0356,10.0427,9.9716,9.9858,101200.0
2010-07-27 09:55:00,14.04,14.05,13.94,13.94,52600.0,9.9929,10.0,9.9217,9.9217,52600.0
2010-07-27 10:00:00,13.94,14.09,13.93,13.93,105200.0,9.9217,10.0285,9.9146,9.9146,105200.0
2010-07-27 10:05:00,13.92,13.95,13.81,13.82,136000.0,9.9075,9.9289,9.8292,9.8363,136000.0
2010-07-27 10:10:00,13.82,13.85,13.78,13.81,133000.0,9.8363,9.8577,9.8079,9.8292,133000.0
2010-07-27 10:15:00,13.81,13.84,13.8,13.83,90800.0,9.8292,9.8506,9.8221,9.8434,90800.0
2010-07-27 10:20:00,13.83,13.85,13.79,13.8,81400.0,9.8434,9.8577,9.815,9.8221,81400.0
2010-07-27 10:25:00,13.8,13.8,13.75,13.75,58800.0,9.8221,9.8221,9.7865,9.7865,58800.0
2010-07-27 10:30:00,13.75,13.77,13.75,13.76,142400.0,9.7865,9.8007,9.7865,9.7936,142400.0
2010-07-27 10:35:00,13.76,13.78,13.69,13.69,71600.0,9.7936,9.8079,9.7438,9.7438,71600.0
2010-07-27 10:40:00,13.69,13.72,13.67,13.67,54000.0,9.7438,9.7652,9.7296,9.7296,54000.0
2010-07-27 10:45:00,13.67,13.7,13.63,13.63,68200.0,9.7296,9.7509,9.7011,9.7011,68200.0
2010-07-27 10:50:00,13.63,13.68,13.62,13.65,88000.0,9.7011,9.7367,9.694,9.7153,88000.0
2010-07-27 10:55:00,13.65,13.65,13.62,13.62,52000.0,9.7153,9.7153,9.694,9.694,52000.0
2010-07-27 11:00:00,13.62,13.62,13.56,13.59,69200.0,9.694,9.694,9.6513,9.6726,69200.0
2010-07-27 11:05:00,13.59,13.59,13.54,13.55,78000.0,9.6726,9.6726,9.637,9.6442,78000.0
2010-07-27 11:10:00,13.56,13.56,13.53,13.54,106200.0,9.6513,9.6513,9.6299,9.637,106200.0
2010-07-27 11:15:00,13.54,13.55,13.49,13.52,134800.0,9.637,9.6442,9.6015,9.6228,134800.0
2010-07-27 11:20:00,13.51,13.51,13.46,13.47,67800.0,9.6157,9.6157,9.5801,9.5872,67800.0
2010-07-27 11:25:00,13.47,13.5,13.46,13.49,54200.0,9.5872,9.6086,9.5801,9.6015,54200.0
2010-07-27 11:30:00,13.47,13.56,13.47,13.53,120200.0,9.5872,9.6513,9.5872,9.6299,120200.0
2010-07-27 11:35:00,13.53,13.54,13.5,13.51,62800.0,9.6299,9.637,9.6086,9.6157,62800.0
2010-07-27 11:40:00,13.51,13.52,13.49,13.51,50200.0,9.6157,9.6228,9.6015,9.6157,50200.0
2010-07-27 11:45:00,13.51,13.52,13.47,13.49,86000.0,9.6157,9.6228,9.5872,9.6015,86000.0
2010-07-27 11:50:00,13.49,13.52,13.49,13.5,73600.0,9.6015,9.6228,9.6015,9.6086,73600.0
2010-07-27 11:55:00,13.51,13.53,13.5,13.53,86000.0,9.6157,9.6299,9.6086,9.6299,86000.0
2010-07-27 12:00:00,13.53,13.54,13.52,13.52,35800.0,9.6299,9.637,9.6228,9.6228,35800.0
2010-07-27 12:05:00,13.52,13.53,13.51,13.53,46400.0,9.6228,9.6299,9.6157,9.6299,46400.0
2010-07-27 12:10:00,13.54,13.6,13.54,13.58,51000.0,9.637,9.6797,9.637,9.6655,51000.0
2010-07-27 12:15:00,13.58,13.63,13.58,13.62,52000.0,9.6655,9.7011,9.6655,9.694,52000.0
2010-07-27 12:20:00,13.62,13.63,13.59,13.6,71800.0,9.694,9.7011,9.6726,9.6797,71800.0
2010-07-27 12:25:00,13.6,13.62,13.6,13.61,56800.0,9.6797,9.694,9.6797,9.6869,56800.0
2010-07-27 12:30:00,13.61,13.63,13.61,13.63,65000.0,9.6869,9.7011,9.6869,9.7011,65000.0
2010-07-27 12:35:00,13.63,13.63,13.59,13.61,26600.0,9.7011,9.7011,9.6726,9.6869,26600.0
2010-07-27 12:40:00,13.61,13.67,13.61,13.65,114800.0,9.6869,9.7296,9.6869,9.7153,114800.0
2010-07-27 12:45:00,13.65,13.66,13.6,13.6,49200.0,9.7153,9.7224,9.6797,9.6797,49200.0
2010-07-27 12:50:00,13.59,13.62,13.56,13.58,42800.0,9.6726,9.694,9.6513,9.6655,42800.0
2010-07-27 12:55:00,13.58,13.59,13.56,13.56,31200.0,9.6655,9.6726,9.6513,9.6513,31200.0
2010-07-27 13:00:00,13.56,13.56,13.53,13.54,169000.0,9.6513,9.6513,9.6299,9.637,169000.0
2010-07-27 13:05:00,13.54,13.54,13.5,13.51,70600.0,9.637,9.637,9.6086,9.6157,70600.0
2010-07-27 13:10:00,13.5,13.52,13.47,13.47,75000.0,9.6086,9.6228,9.5872,9.5872,75000.0
2010-07-27 13:15:00,13.47,13.49,13.45,13.46,61000.0,9.5872,9.6015,9.573,9.5801,61000.0
2010-07-27 13:20:00,13.46,13.46,13.42,13.42,119200.0,9.5801,9.5801,9.5516,9.5516,119200.0
2010-07-27 13:25:00,13.42,13.42,13.37,13.38,123800.0,9.5516,9.5516,9.516,9.5232,123800.0
2010-07-27 13:30:00,13.38,13.4,13.37,13.37,58600.0,9.5232,9.5374,9.516,9.516,58600.0
2010-07-27 13:35:00,13.37,13.38,13.36,13.37,31200.0,9.516,9.5232,9.5089,9.516,31200.0
2010-07-27 13:40:00,13.37,13.37,13.31,13.31,51800.0,9.516,9.516,9.4733,9.4733,51800.0
2010-07-27 13:45:00,13.31,13.36,13.31,13.34,73200.0,9.4733,9.5089,9.4733,9.4947,73200.0
2010-07-27 13:50:00,13.35,13.35,13.32,13.33,37200.0,9.5018,9.5018,9.4805,9.4876,37200.0
2010-07-27 13:55:00,13.33,13.33,13.3,13.3,83000.0,9.4876,9.4876,9.4662,9.4662,83000.0
2010-07-27 14:00:00,13.29,13.31,13.27,13.27,46800.0,9.4591,9.4733,9.4449,9.4449,46800.0
2010-07-27 14:05:00,13.27,13.31,13.27,13.31,68600.0,9.4449,9.4733,9.4449,9.4733,68600.0
2010-07-27 14:10:00,13.31,13.31,13.29,13.3,59400.0,9.4733,9.4733,9.4591,9.4662,59400.0
2010-07-27 14:15:00,13.3,13.37,13.28,13.37,105600.0,9.4662,9.516,9.452,9.516,105600.0
2010-07-27 14:20:00,13.36,13.37,13.33,13.36,127200.0,9.5089,9.516,9.4876,9.5089,127200.0
2010-07-27 14:25:00,13.36,13.4,13.36,13.4,118000.0,9.5089,9.5374,9.5089,9.5374,118000.0
2010-07-27 14:30:00,13.4,13.41,13.38,13.38,109000.0,9.5374,9.5445,9.5232,9.5232,109000.0
2010-07-27 14:35:00,13.38,13.39,13.38,13.39,204200.0,9.5232,9.5303,9.5232,9.5303,204200.0
2010-07-27 14:40:00,13.39,13.39,13.38,13.38,281400.0,9.5303,9.5303,9.5232,9.5232,281400.0
2010-07-27 14:45:00,13.38,13.4,13.38,13.38,125600.0,9.5232,9.5374,9.5232,9.5232,125600.0
2010-07-27 14:50:00,13.38,13.4,13.38,13.38,166600.0,9.5232,9.5374,9.5232,9.5232,166600.0
2010-07-27 14:55:00,13.38,13.4,13.38,13.38,84000.0,9.5232,9.5374,9.5232,9.5232,84000.0
2010-07-27 15:00:00,13.38,13.4,13.38,13.4,92400.0,9.5232,9.5374,9.5232,9.5374,92400.0
2010-07-27 15:05:00,13.39,13.4,13.38,13.38,106400.0,9.5303,9.5374,9.5232,9.5232,106400.0
2010-07-27 15:10:00,13.39,13.41,13.38,13.38,89600.0,9.5303,9.5445,9.5232,9.5232,89600.0
2010-07-27 15:15:00,13.38,13.4,13.37,13.39,253800.0,9.5232,9.5374,9.516,9.5303,253800.0
2010-07-27 15:20:00,13.4,13.43,13.38,13.42,196800.0,9.5374,9.5587,9.5232,9.5516,196800.0
2010-07-27 15:25:00,13.42,13.44,13.4,13.42,189200.0,9.5516,9.5659,9.5374,9.5516,189200.0
2010-07-27 15:30:00,13.42,13.42,13.36,13.37,149000.0,9.5516,9.5516,9.5089,9.516,149000.0
2010-07-27 15:35:00,13.37,13.38,13.35,13.35,198000.0,9.516,9.5232,9.5018,9.5018,198000.0
2010-07-27 15:40:00,13.35,13.36,13.28,13.29,248600.0,9.5018,9.5089,9.452,9.4591,248600.0
2010-07-27 15:45:00,13.29,13.33,13.28,13.31,250200.0,9.4591,9.4876,9.452,9.4733,250200.0
2010-07-27 15:50:00,13.31,13.33,13.3,13.3,235600.0,9.4733,9.4876,9.4662,9.4662,235600.0
2010-07-27 15:55:00,13.31,13.33,13.31,13.33,215400.0,9.4733,9.4876,9.4733,9.4876,215400.0
2010-07-28 09:30:00,13.28,13.32,13.17,13.32,20800.0,9.452,9.4805,9.3737,9.4805,20800.0
2010-07-28 09:35:00,13.33,13.38,13.28,13.33,38800.0,9.4876,9.5232,9.452,9.4876,38800.0
2010-07-28 09:40:00,13.33,13.37,13.3,13.34,60800.0,9.4876,9.516,9.4662,9.4947,60800.0
2010-07-28 09:45:00,13.34,13.36,13.3,13.33,61800.0,9.4947,9.5089,9.4662,9.4876,61800.0
2010-07-28 09:50:00,13.33,13.45,13.33,13.42,118000.0,9.4876,9.573,9.4876,9.5516,118000.0
2010-07-28 09:55:00,13.42,13.45,13.42,13.44,17600.0,9.5516,9.573,9.5516,9.5659,17600.0
2010-07-28 10:00:00,13.45,13.51,13.45,13.46,42000.0,9.573,9.6157,9.573,9.5801,42000.0
2010-07-28 10:05:00,13.45,13.47,13.43,13.43,56000.0,9.573,9.5872,9.5587,9.5587,56000.0
2010-07-28 10:10:00,13.43,13.45,13.42,13.43,103600.0,9.5587,9.573,9.5516,9.5587,103600.0
2010-07-28 10:15:00,13.43,13.44,13.42,13.43,60800.0,9.5587,9.5659,9.5516,9.5587,60800.0
2010-07-28 10:20:00,13.43,13.43,13.31,13.31,152000.0,9.5587,9.5587,9.4733,9.4733,152000.0
2010-07-28 10:25:00,13.32,13.33,13.29,13.3,48600.0,9.4805,9.4876,9.4591,9.4662,48600.0
2010-07-28 10:30:00,13.3,13.3,13.18,13.21,109800.0,9.4662,9.4662,9.3808,9.4022,109800.0
2010-07-28 10:35:00,13.21,13.21,13.15,13.18,63000.0,9.4022,9.4022,9.3595,9.3808,63000.0
2010-07-28 10:40:00,13.18,13.26,13.18,13.24,33800.0,9.3808,9.4377,9.3808,9.4235,33800.0
2010-07-28 10:45:00,13.24,13.28,13.22,13.24,33800.0,9.4235,9.452,9.4093,9.4235,33800.0
2010-07-28 10:50:00,13.24,13.24,13.2,13.22,29200.0,9.4235,9.4235,9.395,9.4093,29200.0
2010-07-28 10:55:00,13.24,13.26,13.24,13.26,22400.0,9.4235,9.4377,9.4235,9.4377,22400.0
2010-07-28 11:00:00,13.26,13.26,13.19,13.2,39000.0,9.4377,9.4377,9.3879,9.395,39000.0
2010-07-28 11:05:00,13.2,13.2,13.14,13.15,56200.0,9.395,9.395,9.3523,9.3595,56200.0
2010-07-28 11:10:00,13.15,13.21,13.15,13.21,63600.0,9.3595,9.4022,9.3595,9.4022,63600.0
2010-07-28 11:15:00,13.21,13.22,13.17,13.18,42400.0,9.4022,9.4093,9.3737,9.3808,42400.0
2010-07-28 11:20:00,13.18,13.19,13.16,13.19,44400.0,9.3808,9.3879,9.3666,9.3879,44400.0
2010-07-28 11:25:00,13.18,13.2,13.17,13.17,46800.0,9.3808,9.395,9.3737,9.3737,46800.0
2010-07-28 11:30:00,13.17,13.24,13.15,13.24,139800.0,9.3737,9.4235,9.3595,9.4235,139800.0
2010-07-28 11:35:00,13.24,13.34,13.24,13.34,152000.0,9.4235,9.4947,9.4235,9.4947,152000.0
2010-07-28 11:40:00,13.34,13.35,13.3,13.31,58400.0,9.4947,9.5018,9.4662,9.4733,58400.0
2010-07-28 11:45:00,13.3,13.31,13.26,13.26,25200.0,9.4662,9.4733,9.4377,9.4377,25200.0
2010-07-28 11:50:00,13.26,13.27,13.23,13.24,39400.0,9.4377,9.4449,9.4164,9.4235,39400.0
2010-07-28 11:55:00,13.22,13.24,13.21,13.22,27400.0,9.4093,9.4235,9.4022,9.4093,27400.0
2010-07-28 12:00:00,13.22,13.24,13.21,13.22,22800.0,9.4093,9.4235,9.4022,9.4093,22800.0
2010-07-28 12:05:00,13.22,13.22,13.2,13.21,28600.0,9.4093,9.4093,9.395,9.4022,28600.0
2010-07-28 12:10:00,13.22,13.25,13.22,13.24,19400.0,9.4093,9.4306,9.4093,9.4235,19400.0
2010-07-28 12:15:00,13.24,13.26,13.23,13.24,16800.0,9.4235,9.4377,9.4164,9.4235,16800.0
2010-07-28 12:20:00,13.25,13.25,13.21,13.21,14800.0,9.4306,9.4306,9.4022,9.4022,14800.0
2010-07-28 12:25:00,13.2,13.22,13.2,13.2,29200.0,9.395,9.4093,9.395,9.395,29200.0
2010-07-28 12:30:00,13.2,13.23,13.2,13.2,33400.0,9.395,9.4164,9.395,9.395,33400.0
2010-07-28 12:35:00,13.2,13.22,13.2,13.21,24600.0,9.395,9.4093,9.395,9.4022,24600.0
2010-07-28 12:40:00,13.22,13.23,13.2,13.2,19200.0,9.4093,9.4164,9.395,9.395,19200.0
2010-07-28 12:45:00,13.2,13.22,13.2,13.21,36000.0,9.395,9.4093,9.395,9.4022,36000.0
2010-07-28 12:50:00,13.2,13.24,13.2,13.23,34800.0,9.395,9.4235,9.395,9.4164,34800.0
2010-07-28 12:55:00,13.24,13.33,13.24,13.33,76600.0,9.4235,9.4876,9.4235,9.4876,76600.0
2010-07-28 13:00:00,13.33,13.33,13.31,13.31,20000.0,9.4876,9.4876,9.4733,9.4733,20000.0
2010-07-28 13:05:00,13.31,13.31,13.26,13.3,26200.0,9.4733,9.4733,9.4377,9.4662,26200.0
2010-07-28 13:10:00,13.31,13.33,13.3,13.31,11200.0,9.4733,9.4876,9.4662,9.4733,11200.0
2010-07-28 13:15:00,13.3,13.31,13.28,13.28,10400.0,9.4662,9.4733,9.452,9.452,10400.0
2010-07-28 13:20:00,13.28,13.3,13.27,13.3,19200.0,9.452,9.4662,9.4449,9.4662,19200.0
2010-07-28 13:25:00,13.3,13.3,13.28,13.29,24000.0,9.4662,9.4662,9.452,9.4591,24000.0
2010-07-28 13:30:00,13.29,13.29,13.24,13.24,24000.0,9.4591,9.4591,9.4235,9.4235,24000.0
2010-07-28 13:35:00,13.25,13.26,13.24,13.24,13800.0,9.4306,9.4377,9.4235,9.4235,13800.0
2010-07-28 13:40:00,13.24,13.24,13.2,13.22,41200.0,9.4235,9.4235,9.395,9.4093,41200.0
2010-07-28 13:45:00,13.22,13.22,13.19,13.21,31000.0,9.4093,9.4093,9.3879,9.4022,31000.0
2010-07-28 13:50:00,13.22,13.25,13.2,13.24,27800.0,9.4093,9.4306,9.395,9.4235,27800.0
2010-07-28 13:55:00,13.24,13.24,13.22,13.22,13600.0,9.4235,9.4235,9.4093,9.4093,13600.0
2010-07-28 14:00:00,13.22,13.24,13.2,13.22,38000.0,9.4093,9.4235,9.395,9.4093,38000.0
2010-07-28 14:05:00,13.23,13.26,13.22,13.23,20800.0,9.4164,9.4377,9.4093,9.4164,20800.0
2010-07-28 14:10:00,13.22,13.24,13.2,13.2,28000.0,9.4093,9.4235,9.395,9.395,28000.0
2010-07-28 14:15:00,13.2,13.2,13.12,13.13,66400.0,9.395,9.395,9.3381,9.3452,66400.0
2010-07-28 14:20:00,13.13,13.15,13.12,13.12,37000.0,9.3452,9.3595,9.3381,9.3381,37000.0
2010-07-28 14:25:00,13.12,13.13,13.11,13.13,23800.0,9.3381,9.3452,9.331,9.3452,23800.0
2010-07-28 14:30:00,13.12,13.16,13.12,13.13,27200.0,9.3381,9.3666,9.3381,9.3452,27200.0
2010-07-28 14:35:00,13.13,13.15,13.11,13.11,28200.0,9.3452,9.3595,9.331,9.331,28200.0
2010-07-28 14:40:00,13.12,13.12,13.05,13.06,45200.0,9.3381,9.3381,9.2883,9.2954,45200.0
2010-07-28 14:45:00,13.06,13.08,13.06,13.06,28200.0,9.2954,9.3096,9.2954,9.2954,28200.0
2010-07-28 14:50:00,13.06,13.1,13.06,13.08,43400.0,9.2954,9.3239,9.2954,9.3096,43400.0
2010-07-28 14:55:00,13.08,13.1,13.05,13.06,45600.0,9.3096,9.3239,9.2883,9.2954,45600.0
2010-07-28 15:00:00,13.06,13.08,13.03,13.04,59400.0,9.2954,9.3096,9.274,9.2812,59400.0
2010-07-28 15:05:00,13.03,13.05,13.0,13.01,73400.0,9.274,9.2883,9.2527,9.2598,73400.0
2010-07-28 15:10:00,13.01,13.03,12.99,12.99,78400.0,9.2598,9.274,9.2456,9.2456,78400.0
2010-07-28 15:15:00,12.99,13.01,12.97,12.99,55800.0,9.2456,9.2598,9.2313,9.2456,55800.0
2010-07-28 15:20:00,12.98,13.01,12.97,12.99,86800.0,9.2385,9.2598,9.2313,9.2456,86800.0
2010-07-28 15:25:00,12.99,13.01,12.97,12.99,72400.0,9.2456,9.2598,9.2313,9.2456,72400.0
2010-07-28 15:30:00,12.99,13.02,12.97,12.99,88600.0,9.2456,9.2669,9.2313,9.2456,88600.0
2010-07-28 15:35:00,12.99,13.01,12.97,12.97,66200.0,9.2456,9.2598,9.2313,9.2313,66200.0
2010-07-28 15:40:00,12.97,13.03,12.97,13.03,98600.0,9.2313,9.274,9.2313,9.274,98600.0
2010-07-28 15:45:00,13.02,13.03,13.0,13.03,113000.0,9.2669,9.274,9.2527,9.274,113000.0
2010-07-28 15:50:00,13.03,13.06,13.02,13.06,390600.0,9.274,9.2954,9.2669,9.2954,390600.0
2010-07-28 15:55:00,13.06,13.06,13.03,13.04,127400.0,9.2954,9.2954,9.274,9.2812,127400.0
2010-07-29 09:30:00,13.38,13.65,13.38,13.65,129600.0,9.5232,9.7153,9.5232,9.7153,129600.0
2010-07-29 09:35:00,13.65,13.7,13.55,13.61,203400.0,9.7153,9.7509,9.6442,9.6869,203400.0
2010-07-29 09:40:00,13.62,13.63,13.54,13.56,132000.0,9.694,9.7011,9.637,9.6513,132000.0
2010-07-29 09:45:00,13.56,13.58,13.49,13.5,148200.0,9.6513,9.6655,9.6015,9.6086,148200.0
2010-07-29 09:50:00,13.49,13.5,13.44,13.48,104200.0,9.6015,9.6086,9.5659,9.5943,104200.0
2010-07-29 09:55:00,13.47,13.47,13.38,13.41,111600.0,9.5872,9.5872,9.5232,9.5445,111600.0
2010-07-29 10:00:00,13.41,13.41,13.35,13.37,78600.0,9.5445,9.5445,9.5018,9.516,78600.0
2010-07-29 10:05:00,13.37,13.44,13.37,13.44,103800.0,9.516,9.5659,9.516,9.5659,103800.0
2010-07-29 10:10:00,13.44,13.51,13.43,13.47,106200.0,9.5659,9.6157,9.5587,9.5872,106200.0
2010-07-29 10:15:00,13.47,13.52,13.45,13.49,61400.0,9.5872,9.6228,9.573,9.6015,61400.0
2010-07-29 10:20:00,13.49,13.49,13.42,13.46,87400.0,9.6015,9.6015,9.5516,9.5801,87400.0
2010-07-29 10:25:00,13.45,13.47,13.4,13.46,62200.0,9.573,9.5872,9.5374,9.5801,62200.0
2010-07-29 10:30:00,13.46,13.49,13.45,13.49,78200.0,9.5801,9.6015,9.573,9.6015,78200.0
2010-07-29 10:35:00,13.49,13.5,13.44,13.45,69000.0,9.6015,9.6086,9.5659,9.573,69000.0
2010-07-29 10:40:00,13.45,13.47,13.33,13.34,86400.0,9.573,9.5872,9.4876,9.4947,86400.0
2010-07-29 10:45:00,13.34,13.37,13.32,13.36,33400.0,9.4947,9.516,9.4805,9.5089,33400.0
2010-07-29 10:50:00,13.37,13.4,13.35,13.35,51800.0,9.516,9.5374,9.5018,9.5018,51800.0
2010-07-29 10:55:00,13.35,13.37,13.34,13.35,29200.0,9.5018,9.516,9.4947,9.5018,29200.0
2010-07-29 11:00:00,13.35,13.37,13.32,13.34,54000.0,9.5018,9.516,9.4805,9.4947,54000.0
2010-07-29 11:05:00,13.34,13.34,13.27,13.27,47200.0,9.4947,9.4947,9.4449,9.4449,47200.0
2010-07-29 11:10:00,13.27,13.27,13.22,13.24,52200.0,9.4449,9.4449,9.4093,9.4235,52200.0
2010-07-29 11:15:00,13.22,13.23,13.13,13.13,79800.0,9.4093,9.4164,9.3452,9.3452,79800.0
2010-07-29 11:20:00,13.13,13.13,13.09,13.13,55000.0,9.3452,9.3452,9.3168,9.3452,55000.0
2010-07-29 11:25:00,13.13,13.13,13.05,13.06,34200.0,9.3452,9.3452,9.2883,9.2954,34200.0
2010-07-29 11:30:00,13.07,13.07,13.01,13.04,40400.0,9.3025,9.3025,9.2598,9.2812,40400.0
2010-07-29 11:35:00,13.04,13.11,13.01,13.1,81400.0,9.2812,9.331,9.2598,9.3239,81400.0
2010-07-29 11:40:00,13.11,13.15,13.1,13.14,82400.0,9.331,9.3595,9.3239,9.3523,82400.0
2010-07-29 11:45:00,13.13,13.2,13.13,13.19,127000.0,9.3452,9.395,9.3452,9.3879,127000.0
2010-07-29 11:50:00,13.18,13.22,13.18,13.21,117000.0,9.3808,9.4093,9.3808,9.4022,117000.0
2010-07-29 11:55:00,13.2,13.21,13.16,13.19,124000.0,9.395,9.4022,9.3666,9.3879,124000.0
2010-07-29 12:00:00,13.19,13.21,13.17,13.19,95600.0,9.3879,9.4022,9.3737,9.3879,95600.0
2010-07-29 12:05:00,13.19,13.22,13.17,13.21,84600.0,9.3879,9.4093,9.3737,9.4022,84600.0
2010-07-29 12:10:00,13.21,13.22,13.19,13.22,27000.0,9.4022,9.4093,9.3879,9.4093,27000.0
2010-07-29 12:15:00,13.22,13.25,13.22,13.22,18800.0,9.4093,9.4306,9.4093,9.4093,18800.0
2010-07-29 12:20:00,13.22,13.22,13.18,13.19,12000.0,9.4093,9.4093,9.3808,9.3879,12000.0
2010-07-29 12:25:00,13.18,13.18,13.13,13.17,26400.0,9.3808,9.3808,9.3452,9.3737,26400.0
2010-07-29 12:30:00,13.17,13.17,13.1,13.13,20800.0,9.3737,9.3737,9.3239,9.3452,20800.0
2010-07-29 12:35:00,13.12,13.15,13.09,13.1,24000.0,9.3381,9.3595,9.3168,9.3239,24000.0
2010-07-29 12:40:00,13.1,13.1,13.04,13.07,66200.0,9.3239,9.3239,9.2812,9.3025,66200.0
2010-07-29 12:45:00,13.06,13.08,13.03,13.04,30000.0,9.2954,9.3096,9.274,9.2812,30000.0
2010-07-29 12:50:00,13.04,13.09,13.03,13.07,43800.0,9.2812,9.3168,9.274,9.3025,43800.0
2010-07-29 12:55:00,13.06,13.13,13.06,13.13,18200.0,9.2954,9.3452,9.2954,9.3452,18200.0
2010-07-29 13:00:00,13.12,13.13,13.09,13.12,37000.0,9.3381,9.3452,9.3168,9.3381,37000.0
2010-07-29 13:05:00,13.13,13.15,13.13,13.15,22000.0,9.3452,9.3595,9.3452,9.3595,22000.0
2010-07-29 13:10:00,13.15,13.18,13.11,13.18,29200.0,9.3595,9.3808,9.331,9.3808,29200.0
2010-07-29 13:15:00,13.17,13.19,13.15,13.18,30600.0,9.3737,9.3879,9.3595,9.3808,30600.0
2010-07-29 13:20:00,13.18,13.19,13.14,13.15,88400.0,9.3808,9.3879,9.3523,9.3595,88400.0
2010-07-29 13:25:00,13.15,13.18,13.12,13.18,57200.0,9.3595,9.3808,9.3381,9.3808,57200.0
2010-07-29 13:30:00,13.18,13.23,13.17,13.19,46000.0,9.3808,9.4164,9.3737,9.3879,46000.0
2010-07-29 13:35:00,13.19,13.23,13.18,13.23,26600.0,9.3879,9.4164,9.3808,9.4164,26600.0
2010-07-29 13:40:00,13.23,13.24,13.22,13.22,25200.0,9.4164,9.4235,9.4093,9.4093,25200.0
2010-07-29 13:45:00,13.24,13.24,13.21,13.24,28800.0,9.4235,9.4235,9.4022,9.4235,28800.0
2010-07-29 13:50:00,13.24,13.26,13.22,13.22,30000.0,9.4235,9.4377,9.4093,9.4093,30000.0
2010-07-29 13:55:00,13.22,13.22,13.19,13.19,17600.0,9.4093,9.4093,9.3879,9.3879,17600.0
2010-07-29 14:00:00,13.19,13.22,13.15,13.15,33600.0,9.3879,9.4093,9.3595,9.3595,33600.0
2010-07-29 14:05:00,13.15,13.15,13.12,13.12,35400.0,9.3595,9.3595,9.3381,9.3381,35400.0
2010-07-29 14:10:00,13.12,13.18,13.11,13.17,35400.0,9.3381,9.3808,9.331,9.3737,35400.0
2010-07-29 14:15:00,13.17,13.18,13.14,13.17,42800.0,9.3737,9.3808,9.3523,9.3737,42800.0
2010-07-29 14:20:00,13.17,13.2,13.17,13.17,43800.0,9.3737,9.395,9.3737,9.3737,43800.0
2010-07-29 14:25:00,13.16,13.19,13.15,13.18,35200.0,9.3666,9.3879,9.3595,9.3808,35200.0
2010-07-29 14:30:00,13.18,13.21,13.18,13.18,98400.0,9.3808,9.4022,9.3808,9.3808,98400.0
2010-07-29 14:35:00,13.18,13.31,13.17,13.29,166800.0,9.3808,9.4733,9.3737,9.4591,166800.0
2010-07-29 14:40:00,13.3,13.36,13.3,13.34,125000.0,9.4662,9.5089,9.4662,9.4947,125000.0
2010-07-29 14:45:00,13.34,13.37,13.33,13.36,151800.0,9.4947,9.516,9.4876,9.5089,151800.0
2010-07-29 14:50:00,13.36,13.4,13.33,13.34,61800.0,9.5089,9.5374,9.4876,9.4947,61800.0
2010-07-29 14:55:00,13.34,13.36,13.31,13.35,39600.0,9.4947,9.5089,9.4733,9.5018,39600.0
2010-07-29 15:00:00,13.35,13.4,13.34,13.38,97400.0,9.5018,9.5374,9.4947,9.5232,97400.0
2010-07-29 15:05:00,13.38,13.38,13.35,13.36,68600.0,9.5232,9.5232,9.5018,9.5089,68600.0
2010-07-29 15:10:00,13.37,13.42,13.36,13.41,61200.0,9.516,9.5516,9.5089,9.5445,61200.0
2010-07-29 15:15:00,13.41,13.45,13.38,13.43,80200.0,9.5445,9.573,9.5232,9.5587,80200.0
2010-07-29 15:20:00,13.43,13.45,13.42,13.43,65400.0,9.5587,9.573,9.5516,9.5587,65400.0
2010-07-29 15:25:00,13.43,13.43,13.4,13.4,49600.0,9.5587,9.5587,9.5374,9.5374,49600.0
2010-07-29 15:30:00,13.4,13.42,13.34,13.37,91600.0,9.5374,9.5516,9.4947,9.516,91600.0
2010-07-29 15:35:00,13.37,13.39,13.34,13.34,124600.0,9.516,9.5303,9.4947,9.4947,124600.0
2010-07-29 15:40:00,13.34,13.36,13.31,13.35,108800.0,9.4947,9.5089,9.4733,9.5018,108800.0
2010-07-29 15:45:00,13.35,13.35,13.27,13.28,183000.0,9.5018,9.5018,9.4449,9.452,183000.0
2010-07-29 15:50:00,13.28,13.31,13.27,13.29,151200.0,9.452,9.4733,9.4449,9.4591,151200.0
2010-07-29 15:55:00,13.29,13.32,13.28,13.31,277600.0,9.4591,9.4805,9.452,9.4733,277600.0
2010-07-30 09:30:00,13.0,13.13,12.92,12.99,89800.0,9.2527,9.3452,9.1958,9.2456,89800.0
2010-07-30 09:35:00,12.99,13.04,12.93,12.94,32600.0,9.2456,9.2812,9.2029,9.21,32600.0
2010-07-30 09:40:00,12.93,13.06,12.92,12.98,29800.0,9.2029,9.2954,9.1958,9.2385,29800.0
2010-07-30 09:45:00,12.99,13.13,12.99,13.09,34400.0,9.2456,9.3452,9.2456,9.3168,34400.0
2010-07-30 09:50:00,13.08,13.16,13.06,13.1,22000.0,9.3096,9.3666,9.2954,9.3239,22000.0
2010-07-30 09:55:00,13.11,13.3,13.11,13.19,92400.0,9.331,9.4662,9.331,9.3879,92400.0
2010-07-30 10:00:00,13.2,13.25,13.16,13.23,30800.0,9.395,9.4306,9.3666,9.4164,30800.0
2010-07-30 10:05:00,13.22,13.29,13.21,13.21,21000.0,9.4093,9.4591,9.4022,9.4022,21000.0
2010-07-30 10:10:00,13.19,13.2,13.14,13.19,41800.0,9.3879,9.395,9.3523,9.3879,41800.0
2010-07-30 10:15:00,13.19,13.22,13.15,13.15,39600.0,9.3879,9.4093,9.3595,9.3595,39600.0
2010-07-30 10:20:00,13.14,13.2,13.13,13.17,48000.0,9.3523,9.395,9.3452,9.3737,48000.0
2010-07-30 10:25:00,13.17,13.22,13.14,13.22,48200.0,9.3737,9.4093,9.3523,9.4093,48200.0
2010-07-30 10:30:00,13.22,13.29,13.22,13.23,36400.0,9.4093,9.4591,9.4093,9.4164,36400.0
2010-07-30 10:35:00,13.23,13.29,13.23,13.28,41000.0,9.4164,9.4591,9.4164,9.452,41000.0
2010-07-30 10:40:00,13.28,13.37,13.28,13.34,39200.0,9.452,9.516,9.452,9.4947,39200.0
2010-07-30 10:45:00,13.34,13.37,13.33,13.35,36200.0,9.4947,9.516,9.4876,9.5018,36200.0
2010-07-30 10:50:00,13.35,13.36,13.28,13.28,22400.0,9.5018,9.5089,9.452,9.452,22400.0
2010-07-30 10:55:00,13.29,13.35,13.29,13.34,17200.0,9.4591,9.5018,9.4591,9.4947,17200.0
2010-07-30 11:00:00,13.34,13.38,13.29,13.36,38400.0,9.4947,9.5232,9.4591,9.5089,38400.0
2010-07-30 11:05:00,13.36,13.37,13.34,13.36,23400.0,9.5089,9.516,9.4947,9.5089,23400.0
2010-07-30 11:10:00,13.36,13.36,13.3,13.3,21800.0,9.5089,9.5089,9.4662,9.4662,21800.0
2010-07-30 11:15:00,13.31,13.31,13.29,13.29,14600.0,9.4733,9.4733,9.4591,9.4591,14600.0
2010-07-30 11:20:00,13.29,13.31,13.26,13.29,30200.0,9.4591,9.4733,9.4377,9.4591,30200.0
2010-07-30 11:25:00,13.28,13.29,13.24,13.25,25400.0,9.452,9.4591,9.4235,9.4306,25400.0
2010-07-30 11:30:00,13.25,13.29,13.25,13.26,29200.0,9.4306,9.4591,9.4306,9.4377,29200.0
2010-07-30 11:35:00,13.26,13.27,13.23,13.27,16400.0,9.4377,9.4449,9.4164,9.4449,16400.0
2010-07-30 11:40:00,13.27,13.27,13.23,13.25,18600.0,9.4449,9.4449,9.4164,9.4306,18600.0
2010-07-30 11:45:00,13.27,13.28,13.24,13.25,17400.0,9.4449,9.452,9.4235,9.4306,17400.0
2010-07-30 11:50:00,13.25,13.3,13.24,13.26,16000.0,9.4306,9.4662,9.4235,9.4377,16000.0
2010-07-30 11:55:00,13.28,13.28,13.25,13.28,7600.0,9.452,9.452,9.4306,9.452,7600.0
2010-07-30 12:00:00,13.29,13.29,13.26,13.26,18000.0,9.4591,9.4591,9.4377,9.4377,18000.0
2010-07-30 12:05:00,13.27,13.27,13.24,13.26,25400.0,9.4449,9.4449,9.4235,9.4377,25400.0
2010-07-30 12:10:00,13.27,13.27,13.2,13.22,22200.0,9.4449,9.4449,9.395,9.4093,22200.0
2010-07-30 12:15:00,13.23,13.23,13.2,13.22,23200.0,9.4164,9.4164,9.395,9.4093,23200.0
2010-07-30 12:20:00,13.22,13.24,13.2,13.22,19800.0,9.4093,9.4235,9.395,9.4093,19800.0
2010-07-30 12:25:00,13.24,13.24,13.22,13.23,7800.0,9.4235,9.4235,9.4093,9.4164,7800.0
2010-07-30 12:30:00,13.24,13.24,13.21,13.22,16400.0,9.4235,9.4235,9.4022,9.4093,16400.0
2010-07-30 12:35:00,13.22,13.23,13.2,13.21,18400.0,9.4093,9.4164,9.395,9.4022,18400.0
2010-07-30 12:40:00,13.22,13.24,13.21,13.24,21800.0,9.4093,9.4235,9.4022,9.4235,21800.0
2010-07-30 12:45:00,13.22,13.24,13.2,13.2,22000.0,9.4093,9.4235,9.395,9.395,22000.0
2010-07-30 12:50:00,13.2,13.2,13.18,13.19,21600.0,9.395,9.395,9.3808,9.3879,21600.0
2010-07-30 12:55:00,13.2,13.21,13.19,13.19,21800.0,9.395,9.4022,9.3879,9.3879,21800.0
2010-07-30 13:00:00,13.19,13.22,13.19,13.21,22200.0,9.3879,9.4093,9.3879,9.4022,22200.0
2010-07-30 13:05:00,13.21,13.22,13.2,13.2,28200.0,9.4022,9.4093,9.395,9.395,28200.0
2010-07-30 13:10:00,13.2,13.2,13.14,13.15,113400.0,9.395,9.395,9.3523,9.3595,113400.0
2010-07-30 13:15:00,13.15,13.19,13.1,13.13,173400.0,9.3595,9.3879,9.3239,9.3452,173400.0
2010-07-30 13:20:00,13.13,13.15,13.12,13.13,49400.0,9.3452,9.3595,9.3381,9.3452,49400.0
2010-07-30 13:25:00,13.13,13.15,13.13,13.14,46000.0,9.3452,9.3595,9.3452,9.3523,46000.0
2010-07-30 13:30:00,13.14,13.17,13.14,13.16,34400.0,9.3523,9.3737,9.3523,9.3666,34400.0
2010-07-30 13:35:00,13.15,13.2,13.14,13.2,100600.0,9.3595,9.395,9.3523,9.395,100600.0
2010-07-30 13:40:00,13.2,13.22,13.2,13.21,40800.0,9.395,9.4093,9.395,9.4022,40800.0
2010-07-30 13:45:00,13.21,13.23,13.2,13.21,18000.0,9.4022,9.4164,9.395,9.4022,18000.0
2010-07-30 13:50:00,13.21,13.21,13.2,13.21,5800.0,9.4022,9.4022,9.395,9.4022,5800.0
2010-07-30 13:55:00,13.21,13.21,13.15,13.18,27000.0,9.4022,9.4022,9.3595,9.3808,27000.0
2010-07-30 14:00:00,13.18,13.19,13.15,13.17,36600.0,9.3808,9.3879,9.3595,9.3737,36600.0
2010-07-30 14:05:00,13.17,13.19,13.17,13.17,37600.0,9.3737,9.3879,9.3737,9.3737,37600.0
2010-07-30 14:10:00,13.18,13.22,13.17,13.22,46800.0,9.3808,9.4093,9.3737,9.4093,46800.0
2010-07-30 14:15:00,13.22,13.26,13.21,13.24,34600.0,9.4093,9.4377,9.4022,9.4235,34600.0
2010-07-30 14:20:00,13.24,13.28,13.24,13.26,27800.0,9.4235,9.452,9.4235,9.4377,27800.0
2010-07-30 14:25:00,13.25,13.27,13.23,13.24,30000.0,9.4306,9.4449,9.4164,9.4235,30000.0
2010-07-30 14:30:00,13.24,13.27,13.24,13.27,46600.0,9.4235,9.4449,9.4235,9.4449,46600.0
2010-07-30 14:35:00,13.27,13.27,13.24,13.24,32200.0,9.4449,9.4449,9.4235,9.4235,32200.0
2010-07-30 14:40:00,13.24,13.29,13.24,13.29,50000.0,9.4235,9.4591,9.4235,9.4591,50000.0
2010-07-30 14:45:00,13.28,13.29,13.25,13.25,56400.0,9.452,9.4591,9.4306,9.4306,56400.0
2010-07-30 14:50:00,13.24,13.29,13.24,13.26,41600.0,9.4235,9.4591,9.4235,9.4377,41600.0
2010-07-30 14:55:00,13.26,13.27,13.24,13.25,23200.0,9.4377,9.4449,9.4235,9.4306,23200.0
2010-07-30 15:00:00,13.26,13.27,13.22,13.26,24200.0,9.4377,9.4449,9.4093,9.4377,24200.0
2010-07-30 15:05:00,13.26,13.27,13.23,13.27,24400.0,9.4377,9.4449,9.4164,9.4449,24400.0
2010-07-30 15:10:00,13.28,13.3,13.27,13.3,14000.0,9.452,9.4662,9.4449,9.4662,14000.0
2010-07-30 15:15:00,13.3,13.33,13.3,13.31,30600.0,9.4662,9.4876,9.4662,9.4733,30600.0
2010-07-30 15:20:00,13.31,13.37,13.31,13.36,29400.0,9.4733,9.516,9.4733,9.5089,29400.0
2010-07-30 15:25:00,13.37,13.38,13.33,13.35,46200.0,9.516,9.5232,9.4876,9.5018,46200.0
2010-07-30 15:30:00,13.35,13.38,13.34,13.35,105400.0,9.5018,9.5232,9.4947,9.5018,105400.0
2010-07-30 15:35:00,13.35,13.38,13.34,13.36,81200.0,9.5018,9.5232,9.4947,9.5089,81200.0
2010-07-30 15:40:00,13.35,13.38,13.35,13.38,84000.0,9.5018,9.5232,9.5018,9.5232,84000.0
2010-07-30 15:45:00,13.38,13.42,13.37,13.38,122000.0,9.5232,9.5516,9.516,9.5232,122000.0
2010-07-30 15:50:00,13.37,13.39,13.36,13.37,130200.0,9.516,9.5303,9.5089,9.516,130200.0
2010-07-30 15:55:00,13.37,13.38,13.35,13.35,136400.0,9.516,9.5232,9.5018,9.5018,136400.0
2010-08-02 09:30:00,13.68,13.72,13.51,13.58,27200.0,9.7367,9.7652,9.6157,9.6655,27200.0
2010-08-02 09:35:00,13.57,13.57,13.49,13.51,14000.0,9.6584,9.6584,9.6015,9.6157,14000.0
2010-08-02 09:40:00,13.51,13.52,13.41,13.47,26400.0,9.6157,9.6228,9.5445,9.5872,26400.0
2010-08-02 09:45:00,13.51,13.56,13.5,13.56,22200.0,9.6157,9.6513,9.6086,9.6513,22200.0
2010-08-02 09:50:00,13.55,13.56,13.49,13.55,15600.0,9.6442,9.6513,9.6015,9.6442,15600.0
2010-08-02 09:55:00,13.53,13.54,13.49,13.51,12800.0,9.6299,9.637,9.6015,9.6157,12800.0
2010-08-02 10:00:00,13.53,13.67,13.53,13.65,46800.0,9.6299,9.7296,9.6299,9.7153,46800.0
2010-08-02 10:05:00,13.67,13.67,13.57,13.57,17800.0,9.7296,9.7296,9.6584,9.6584,17800.0
2010-08-02 10:10:00,13.6,13.66,13.59,13.63,45200.0,9.6797,9.7224,9.6726,9.7011,45200.0
2010-08-02 10:15:00,13.63,13.69,13.6,13.67,58600.0,9.7011,9.7438,9.6797,9.7296,58600.0
2010-08-02 10:20:00,13.66,13.7,13.65,13.68,20000.0,9.7224,9.7509,9.7153,9.7367,20000.0
2010-08-02 10:25:00,13.68,13.72,13.68,13.72,46800.0,9.7367,9.7652,9.7367,9.7652,46800.0
2010-08-02 10:30:00,13.72,13.72,13.66,13.68,68200.0,9.7652,9.7652,9.7224,9.7367,68200.0
2010-08-02 10:35:00,13.68,13.72,13.66,13.67,193200.0,9.7367,9.7652,9.7224,9.7296,193200.0
2010-08-02 10:40:00,13.67,13.74,13.66,13.74,33400.0,9.7296,9.7794,9.7224,9.7794,33400.0
2010-08-02 10:45:00,13.74,13.79,13.73,13.79,38600.0,9.7794,9.815,9.7723,9.815,38600.0
2010-08-02 10:50:00,13.79,13.84,13.79,13.83,55600.0,9.815,9.8506,9.815,9.8434,55600.0
2010-08-02 10:55:00,13.84,13.84,13.79,13.8,41000.0,9.8506,9.8506,9.815,9.8221,41000.0
2010-08-02 11:00:00,13.79,13.8,13.75,13.75,56200.0,9.815,9.8221,9.7865,9.7865,56200.0
2010-08-02 11:05:00,13.76,13.8,13.76,13.8,48000.0,9.7936,9.8221,9.7936,9.8221,48000.0
2010-08-02 11:10:00,13.8,13.82,13.78,13.78,57200.0,9.8221,9.8363,9.8079,9.8079,57200.0
2010-08-02 11:15:00,13.78,13.8,13.77,13.78,36800.0,9.8079,9.8221,9.8007,9.8079,36800.0
2010-08-02 11:20:00,13.77,13.78,13.73,13.76,46600.0,9.8007,9.8079,9.7723,9.7936,46600.0
2010-08-02 11:25:00,13.77,13.79,13.74,13.76,74400.0,9.8007,9.815,9.7794,9.7936,74400.0
2010-08-02 11:30:00,13.77,13.8,13.76,13.79,22000.0,9.8007,9.8221,9.7936,9.815,22000.0
2010-08-02 11:35:00,13.8,13.82,13.79,13.81,27400.0,9.8221,9.8363,9.815,9.8292,27400.0
2010-08-02 11:40:00,13.81,13.82,13.8,13.8,7400.0,9.8292,9.8363,9.8221,9.8221,7400.0
2010-08-02 11:45:00,13.8,13.83,13.8,13.82,13600.0,9.8221,9.8434,9.8221,9.8363,13600.0
2010-08-02 11:50:00,13.81,13.82,13.81,13.82,64600.0,9.8292,9.8363,9.8292,9.8363,64600.0
2010-08-02 11:55:00,13.81,13.83,13.81,13.83,21400.0,9.8292,9.8434,9.8292,9.8434,21400.0
2010-08-02 12:00:00,13.83,13.85,13.81,13.83,16400.0,9.8434,9.8577,9.8292,9.8434,16400.0
2010-08-02 12:05:00,13.84,13.86,13.83,13.86,10400.0,9.8506,9.8648,9.8434,9.8648,10400.0
2010-08-02 12:10:00,13.85,13.86,13.84,13.84,27200.0,9.8577,9.8648,9.8506,9.8506,27200.0
2010-08-02 12:15:00,13.85,13.85,13.83,13.83,18000.0,9.8577,9.8577,9.8434,9.8434,18000.0
2010-08-02 12:20:00,13.84,13.84,13.81,13.81,15200.0,9.8506,9.8506,9.8292,9.8292,15200.0
2010-08-02 12:25:00,13.81,13.83,13.81,13.83,16600.0,9.8292,9.8434,9.8292,9.8434,16600.0
2010-08-02 12:30:00,13.83,13.84,13.81,13.81,26400.0,9.8434,9.8506,9.8292,9.8292,26400.0
2010-08-02 12:35:00,13.81,13.83,13.8,13.83,55000.0,9.8292,9.8434,9.8221,9.8434,55000.0
2010-08-02 12:40:00,13.83,13.85,13.81,13.85,20800.0,9.8434,9.8577,9.8292,9.8577,20800.0
2010-08-02 12:45:00,13.85,13.85,13.83,13.84,54200.0,9.8577,9.8577,9.8434,9.8506,54200.0
2010-08-02 12:50:00,13.83,13.93,13.83,13.93,124200.0,9.8434,9.9146,9.8434,9.9146,124200.0
2010-08-02 12:55:00,13.93,13.97,13.93,13.97,107200.0,9.9146,9.9431,9.9146,9.9431,107200.0
2010-08-02 13:00:00,13.97,13.97,13.94,13.95,31600.0,9.9431,9.9431,9.9217,9.9289,31600.0
2010-08-02 13:05:00,13.95,13.96,13.94,13.96,36400.0,9.9289,9.936,9.9217,9.936,36400.0
2010-08-02 13:10:00,13.95,13.99,13.95,13.95,47400.0,9.9289,9.9573,9.9289,9.9289,47400.0
2010-08-02 13:15:00,13.96,13.96,13.94,13.95,6800.0,9.936,9.936,9.9217,9.9289,6800.0
2010-08-02 13:20:00,13.95,13.96,13.95,13.95,16800.0,9.9289,9.936,9.9289,9.9289,16800.0
2010-08-02 13:25:00,13.95,13.95,13.94,13.94,7400.0,9.9289,9.9289,9.9217,9.9217,7400.0
2010-08-02 13:30:00,13.94,13.94,13.91,13.92,19600.0,9.9217,9.9217,9.9004,9.9075,19600.0
2010-08-02 13:35:00,13.92,13.94,13.9,13.94,32800.0,9.9075,9.9217,9.8933,9.9217,32800.0
2010-08-02 13:40:00,13.94,13.97,13.94,13.95,25200.0,9.9217,9.9431,9.9217,9.9289,25200.0
2010-08-02 13:45:00,13.95,13.95,13.9,13.9,18600.0,9.9289,9.9289,9.8933,9.8933,18600.0
2010-08-02 13:50:00,13.9,13.94,13.9,13.94,17200.0,9.8933,9.9217,9.8933,9.9217,17200.0
2010-08-02 13:55:00,13.94,13.94,13.93,13.93,7600.0,9.9217,9.9217,9.9146,9.9146,7600.0
2010-08-02 14:00:00,13.93,13.93,13.9,13.9,15800.0,9.9146,9.9146,9.8933,9.8933,15800.0
2010-08-02 14:05:00,13.9,13.92,13.89,13.92,28800.0,9.8933,9.9075,9.8861,9.9075,28800.0
2010-08-02 14:10:00,13.92,13.98,13.92,13.98,168000.0,9.9075,9.9502,9.9075,9.9502,168000.0
2010-08-02 14:15:00,13.98,13.99,13.96,13.99,71000.0,9.9502,9.9573,9.936,9.9573,71000.0
2010-08-02 14:20:00,13.99,14.01,13.97,14.01,53200.0,9.9573,9.9716,9.9431,9.9716,53200.0
2010-08-02 14:25:00,14.01,14.02,13.99,14.0,72200.0,9.9716,9.9787,9.9573,9.9644,72200.0
2010-08-02 14:30:00,14.01,14.03,14.0,14.03,37200.0,9.9716,9.9858,9.9644,9.9858,37200.0
2010-08-02 14:35:00,14.03,14.06,14.03,14.05,65000.0,9.9858,10.0071,9.9858,10.0,65000.0
2010-08-02 14:40:00,14.05,14.05,13.99,14.02,78800.0,10.0,10.0,9.9573,9.9787,78800.0
2010-08-02 14:45:00,14.02,14.02,13.98,13.98,39600.0,9.9787,9.9787,9.9502,9.9502,39600.0
2010-08-02 14:50:00,13.98,14.01,13.97,14.0,103800.0,9.9502,9.9716,9.9431,9.9644,103800.0
2010-08-02 14:55:00,14.0,14.03,14.0,14.0,25000.0,9.9644,9.9858,9.9644,9.9644,25000.0
2010-08-02 15:00:00,14.0,14.02,13.99,13.99,45600.0,9.9644,9.9787,9.9573,9.9573,45600.0
2010-08-02 15:05:00,13.99,14.03,13.99,14.03,71400.0,9.9573,9.9858,9.9573,9.9858,71400.0
2010-08-02 15:10:00,14.03,14.03,14.01,14.02,70600.0,9.9858,9.9858,9.9716,9.9787,70600.0
2010-08-02 15:15:00,14.02,14.03,14.0,14.03,91400.0,9.9787,9.9858,9.9644,9.9858,91400.0
2010-08-02 15:20:00,14.03,14.08,14.03,14.08,229200.0,9.9858,10.0214,9.9858,10.0214,229200.0
2010-08-02 15:25:00,14.08,14.08,14.07,14.07,91400.0,10.0214,10.0214,10.0143,10.0143,91400.0
2010-08-02 15:30:00,14.06,14.07,14.05,14.07,87000.0,10.0071,10.0143,10.0,10.0143,87000.0
2010-08-02 15:35:00,14.07,14.09,14.06,14.06,143000.0,10.0143,10.0285,10.0071,10.0071,143000.0
2010-08-02 15:40:00,14.06,14.06,14.04,14.06,125600.0,10.0071,10.0071,9.9929,10.0071,125600.0
2010-08-02 15:45:00,14.06,14.06,14.03,14.03,186200.0,10.0071,10.0071,9.9858,9.9858,186200.0
2010-08-02 15:50:00,14.04,14.04,14.02,14.03,237800.0,9.9929,9.9929,9.9787,9.9858,237800.0
2010-08-02 15:55:00,14.03,14.06,13.99,14.06,880400.0,9.9858,10.0071,9.9573,10.0071,880400.0
2010-08-03 09:30:00,13.95,14.02,13.9,13.92,12800.0,9.9289,9.9787,9.8933,9.9075,12800.0
2010-08-03 09:35:00,13.94,13.94,13.86,13.92,36000.0,9.9217,9.9217,9.8648,9.9075,36000.0
2010-08-03 09:40:00,13.93,13.94,13.86,13.9,31600.0,9.9146,9.9217,9.8648,9.8933,31600.0
2010-08-03 09:45:00,13.88,13.88,13.81,13.83,41800.0,9.879,9.879,9.8292,9.8434,41800.0
2010-08-03 09:50:00,13.84,13.84,13.78,13.79,45600.0,9.8506,9.8506,9.8079,9.815,45600.0
2010-08-03 09:55:00,13.79,13.79,13.72,13.77,21200.0,9.815,9.815,9.7652,9.8007,21200.0
2010-08-03 10:00:00,13.76,13.77,13.63,13.68,72200.0,9.7936,9.8007,9.7011,9.7367,72200.0
2010-08-03 10:05:00,13.68,13.71,13.65,13.65,52000.0,9.7367,9.758,9.7153,9.7153,52000.0
2010-08-03 10:10:00,13.65,13.65,13.59,13.59,53000.0,9.7153,9.7153,9.6726,9.6726,53000.0
2010-08-03 10:15:00,13.59,13.62,13.54,13.6,55800.0,9.6726,9.694,9.637,9.6797,55800.0
2010-08-03 10:20:00,13.6,13.63,13.59,13.62,49000.0,9.6797,9.7011,9.6726,9.694,49000.0
2010-08-03 10:25:00,13.62,13.62,13.56,13.56,70000.0,9.694,9.694,9.6513,9.6513,70000.0
2010-08-03 10:30:00,13.56,13.61,13.56,13.61,27200.0,9.6513,9.6869,9.6513,9.6869,27200.0
2010-08-03 10:35:00,13.61,13.62,13.57,13.61,40000.0,9.6869,9.694,9.6584,9.6869,40000.0
2010-08-03 10:40:00,13.61,13.68,13.59,13.65,36000.0,9.6869,9.7367,9.6726,9.7153,36000.0
2010-08-03 10:45:00,13.65,13.73,13.65,13.67,54200.0,9.7153,9.7723,9.7153,9.7296,54200.0
2010-08-03 10:50:00,13.65,13.67,13.64,13.65,56600.0,9.7153,9.7296,9.7082,9.7153,56600.0
2010-08-03 10:55:00,13.65,13.7,13.65,13.7,57200.0,9.7153,9.7509,9.7153,9.7509,57200.0
2010-08-03 11:00:00,13.7,13.7,13.64,13.65,31600.0,9.7509,9.7509,9.7082,9.7153,31600.0
2010-08-03 11:05:00,13.65,13.69,13.64,13.65,49200.0,9.7153,9.7438,9.7082,9.7153,49200.0
2010-08-03 11:10:00,13.65,13.72,13.65,13.71,31200.0,9.7153,9.7652,9.7153,9.758,31200.0
2010-08-03 11:15:00,13.71,13.74,13.69,13.74,43800.0,9.758,9.7794,9.7438,9.7794,43800.0
2010-08-03 11:20:00,13.74,13.78,13.72,13.72,44400.0,9.7794,9.8079,9.7652,9.7652,44400.0
2010-08-03 11:25:00,13.72,13.74,13.7,13.72,19800.0,9.7652,9.7794,9.7509,9.7652,19800.0
2010-08-03 11:30:00,13.72,13.78,13.72,13.78,33600.0,9.7652,9.8079,9.7652,9.8079,33600.0
2010-08-03 11:35:00,13.78,13.83,13.78,13.83,36400.0,9.8079,9.8434,9.8079,9.8434,36400.0
2010-08-03 11:40:00,13.82,13.82,13.77,13.79,50000.0,9.8363,9.8363,9.8007,9.815,50000.0
2010-08-03 11:45:00,13.79,13.81,13.78,13.81,59600.0,9.815,9.8292,9.8079,9.8292,59600.0
2010-08-03 11:50:00,13.81,13.84,13.8,13.84,27800.0,9.8292,9.8506,9.8221,9.8506,27800.0
2010-08-03 11:55:00,13.84,13.84,13.81,13.82,25200.0,9.8506,9.8506,9.8292,9.8363,25200.0
2010-08-03 12:00:00,13.82,13.83,13.78,13.81,78000.0,9.8363,9.8434,9.8079,9.8292,78000.0
2010-08-03 12:05:00,13.81,13.83,13.8,13.82,20000.0,9.8292,9.8434,9.8221,9.8363,20000.0
2010-08-03 12:10:00,13.81,13.83,13.79,13.8,44200.0,9.8292,9.8434,9.815,9.8221,44200.0
2010-08-03 12:15:00,13.8,13.8,13.78,13.78,65600.0,9.8221,9.8221,9.8079,9.8079,65600.0
2010-08-03 12:20:00,13.78,13.83,13.78,13.83,29400.0,9.8079,9.8434,9.8079,9.8434,29400.0
2010-08-03 12:25:00,13.83,13.83,13.78,13.81,57000.0,9.8434,9.8434,9.8079,9.8292,57000.0
2010-08-03 12:30:00,13.81,13.84,13.8,13.81,81400.0,9.8292,9.8506,9.8221,9.8292,81400.0
2010-08-03 12:35:00,13.81,13.84,13.8,13.84,32200.0,9.8292,9.8506,9.8221,9.8506,32200.0
2010-08-03 12:40:00,13.84,13.84,13.82,13.83,18600.0,9.8506,9.8506,9.8363,9.8434,18600.0
2010-08-03 12:45:00,13.83,13.84,13.81,13.84,31000.0,9.8434,9.8506,9.8292,9.8506,31000.0
2010-08-03 12:50:00,13.84,13.86,13.83,13.86,59200.0,9.8506,9.8648,9.8434,9.8648,59200.0
2010-08-03 12:55:00,13.87,13.89,13.85,13.86,55600.0,9.8719,9.8861,9.8577,9.8648,55600.0
2010-08-03 13:00:00,13.85,13.87,13.84,13.85,107400.0,9.8577,9.8719,9.8506,9.8577,107400.0
2010-08-03 13:05:00,13.85,13.89,13.85,13.86,59000.0,9.8577,9.8861,9.8577,9.8648,59000.0
2010-08-03 13:10:00,13.86,13.89,13.85,13.89,65600.0,9.8648,9.8861,9.8577,9.8861,65600.0
2010-08-03 13:15:00,13.9,13.9,13.84,13.86,46600.0,9.8933,9.8933,9.8506,9.8648,46600.0
2010-08-03 13:20:00,13.85,13.87,13.85,13.87,26600.0,9.8577,9.8719,9.8577,9.8719,26600.0
2010-08-03 13:25:00,13.87,13.88,13.84,13.84,161000.0,9.8719,9.879,9.8506,9.8506,161000.0
2010-08-03 13:30:00,13.84,13.85,13.79,13.81,55800.0,9.8506,9.8577,9.815,9.8292,55800.0
2010-08-03 13:35:00,13.8,13.8,13.78,13.78,185600.0,9.8221,9.8221,9.8079,9.8079,185600.0
2010-08-03 13:40:00,13.78,13.79,13.76,13.77,38600.0,9.8079,9.815,9.7936,9.8007,38600.0
2010-08-03 13:45:00,13.77,13.79,13.72,13.72,52400.0,9.8007,9.815,9.7652,9.7652,52400.0
2010-08-03 13:50:00,13.72,13.76,13.72,13.75,43800.0,9.7652,9.7936,9.7652,9.7865,43800.0
2010-08-03 13:55:00,13.75,13.77,13.75,13.76,32600.0,9.7865,9.8007,9.7865,9.7936,32600.0
2010-08-03 14:00:00,13.76,13.8,13.76,13.8,30800.0,9.7936,9.8221,9.7936,9.8221,30800.0
2010-08-03 14:05:00,13.79,13.83,13.79,13.83,48000.0,9.815,9.8434,9.815,9.8434,48000.0
2010-08-03 14:10:00,13.83,13.88,13.83,13.85,43000.0,9.8434,9.879,9.8434,9.8577,43000.0
2010-08-03 14:15:00,13.85,13.88,13.84,13.87,39000.0,9.8577,9.879,9.8506,9.8719,39000.0
2010-08-03 14:20:00,13.87,13.88,13.85,13.87,23800.0,9.8719,9.879,9.8577,9.8719,23800.0
2010-08-03 14:25:00,13.87,13.9,13.87,13.9,38600.0,9.8719,9.8933,9.8719,9.8933,38600.0
2010-08-03 14:30:00,13.9,13.93,13.89,13.91,42000.0,9.8933,9.9146,9.8861,9.9004,42000.0
2010-08-03 14:35:00,13.92,13.92,13.9,13.9,39400.0,9.9075,9.9075,9.8933,9.8933,39400.0
2010-08-03 14:40:00,13.9,13.91,13.88,13.88,30400.0,9.8933,9.9004,9.879,9.879,30400.0
2010-08-03 14:45:00,13.88,13.93,13.88,13.9,36200.0,9.879,9.9146,9.879,9.8933,36200.0
2010-08-03 14:50:00,13.9,13.9,13.88,13.89,51400.0,9.8933,9.8933,9.879,9.8861,51400.0
2010-08-03 14:55:00,13.88,13.89,13.86,13.88,41800.0,9.879,9.8861,9.8648,9.879,41800.0
2010-08-03 15:00:00,13.88,13.89,13.86,13.87,50600.0,9.879,9.8861,9.8648,9.8719,50600.0
2010-08-03 15:05:00,13.86,13.9,13.86,13.88,41200.0,9.8648,9.8933,9.8648,9.879,41200.0
2010-08-03 15:10:00,13.88,13.9,13.88,13.88,59000.0,9.879,9.8933,9.879,9.879,59000.0
2010-08-03 15:15:00,13.89,13.9,13.88,13.88,54400.0,9.8861,9.8933,9.879,9.879,54400.0
2010-08-03 15:20:00,13.88,13.88,13.81,13.81,59800.0,9.879,9.879,9.8292,9.8292,59800.0
2010-08-03 15:25:00,13.81,13.84,13.8,13.83,75400.0,9.8292,9.8506,9.8221,9.8434,75400.0
2010-08-03 15:30:00,13.83,13.85,13.83,13.83,87200.0,9.8434,9.8577,9.8434,9.8434,87200.0
2010-08-03 15:35:00,13.83,13.85,13.83,13.83,56800.0,9.8434,9.8577,9.8434,9.8434,56800.0
2010-08-03 15:40:00,13.83,13.85,13.81,13.84,135400.0,9.8434,9.8577,9.8292,9.8506,135400.0
2010-08-03 15:45:00,13.84,13.85,13.81,13.83,156800.0,9.8506,9.8577,9.8292,9.8434,156800.0
2010-08-03 15:50:00,13.84,13.84,13.81,13.81,126000.0,9.8506,9.8506,9.8292,9.8292,126000.0
2010-08-03 15:55:00,13.81,13.86,13.81,13.86,213600.0,9.8292,9.8648,9.8292,9.8648,213600.0
2010-08-04 09:30:00,13.87,13.97,13.87,13.9,15800.0,9.8719,9.9431,9.8719,9.8933,15800.0
2010-08-04 09:35:00,13.88,13.89,13.81,13.86,21600.0,9.879,9.8861,9.8292,9.8648,21600.0
2010-08-04 09:40:00,13.86,13.86,13.74,13.79,77800.0,9.8648,9.8648,9.7794,9.815,77800.0
2010-08-04 09:45:00,13.79,13.81,13.7,13.72,80200.0,9.815,9.8292,9.7509,9.7652,80200.0
2010-08-04 09:50:00,13.74,13.74,13.67,13.7,39800.0,9.7794,9.7794,9.7296,9.7509,39800.0
2010-08-04 09:55:00,13.7,13.76,13.68,13.74,29600.0,9.7509,9.7936,9.7367,9.7794,29600.0
2010-08-04 10:00:00,13.75,13.84,13.75,13.81,49000.0,9.7865,9.8506,9.7865,9.8292,49000.0
2010-08-04 10:05:00,13.81,13.85,13.8,13.81,68200.0,9.8292,9.8577,9.8221,9.8292,68200.0
2010-08-04 10:10:00,13.81,13.86,13.8,13.84,32000.0,9.8292,9.8648,9.8221,9.8506,32000.0
2010-08-04 10:15:00,13.84,13.86,13.78,13.8,74800.0,9.8506,9.8648,9.8079,9.8221,74800.0
2010-08-04 10:20:00,13.8,13.83,13.79,13.83,20600.0,9.8221,9.8434,9.815,9.8434,20600.0
2010-08-04 10:25:00,13.83,13.85,13.83,13.84,23400.0,9.8434,9.8577,9.8434,9.8506,23400.0
2010-08-04 10:30:00,13.84,13.86,13.83,13.84,32000.0,9.8506,9.8648,9.8434,9.8506,32000.0
2010-08-04 10:35:00,13.84,13.85,13.81,13.84,34000.0,9.8506,9.8577,9.8292,9.8506,34000.0
2010-08-04 10:40:00,13.83,13.86,13.81,13.85,30200.0,9.8434,9.8648,9.8292,9.8577,30200.0
2010-08-04 10:45:00,13.86,13.91,13.86,13.87,40400.0,9.8648,9.9004,9.8648,9.8719,40400.0
2010-08-04 10:50:00,13.86,13.88,13.82,13.82,33800.0,9.8648,9.879,9.8363,9.8363,33800.0
2010-08-04 10:55:00,13.82,13.84,13.81,13.83,34600.0,9.8363,9.8506,9.8292,9.8434,34600.0
2010-08-04 11:00:00,13.84,13.86,13.81,13.81,35400.0,9.8506,9.8648,9.8292,9.8292,35400.0
2010-08-04 11:05:00,13.81,13.84,13.81,13.84,44800.0,9.8292,9.8506,9.8292,9.8506,44800.0
2010-08-04 11:10:00,13.83,13.84,13.82,13.82,22200.0,9.8434,9.8506,9.8363,9.8363,22200.0
2010-08-04 11:15:00,13.82,13.83,13.8,13.81,29200.0,9.8363,9.8434,9.8221,9.8292,29200.0
2010-08-04 11:20:00,13.81,13.81,13.77,13.8,43600.0,9.8292,9.8292,9.8007,9.8221,43600.0
2010-08-04 11:25:00,13.8,13.81,13.79,13.8,30200.0,9.8221,9.8292,9.815,9.8221,30200.0
2010-08-04 11:30:00,13.8,13.8,13.76,13.77,38600.0,9.8221,9.8221,9.7936,9.8007,38600.0
2010-08-04 11:35:00,13.77,13.78,13.76,13.76,20600.0,9.8007,9.8079,9.7936,9.7936,20600.0
2010-08-04 11:40:00,13.77,13.77,13.74,13.76,36800.0,9.8007,9.8007,9.7794,9.7936,36800.0
2010-08-04 11:45:00,13.76,13.77,13.74,13.75,24800.0,9.7936,9.8007,9.7794,9.7865,24800.0
2010-08-04 11:50:00,13.76,13.77,13.74,13.76,34600.0,9.7936,9.8007,9.7794,9.7936,34600.0
2010-08-04 11:55:00,13.76,13.76,13.73,13.73,32400.0,9.7936,9.7936,9.7723,9.7723,32400.0
2010-08-04 12:00:00,13.74,13.77,13.72,13.77,47200.0,9.7794,9.8007,9.7652,9.8007,47200.0
2010-08-04 12:05:00,13.77,13.77,13.76,13.76,18200.0,9.8007,9.8007,9.7936,9.7936,18200.0
2010-08-04 12:10:00,13.76,13.78,13.75,13.75,23600.0,9.7936,9.8079,9.7865,9.7865,23600.0
2010-08-04 12:15:00,13.76,13.76,13.75,13.75,31000.0,9.7936,9.7936,9.7865,9.7865,31000.0
2010-08-04 12:20:00,13.76,13.8,13.76,13.8,40000.0,9.7936,9.8221,9.7936,9.8221,40000.0
2010-08-04 12:25:00,13.79,13.79,13.78,13.78,14000.0,9.815,9.815,9.8079,9.8079,14000.0
2010-08-04 12:30:00,13.78,13.8,13.77,13.79,49200.0,9.8079,9.8221,9.8007,9.815,49200.0
2010-08-04 12:35:00,13.79,13.8,13.77,13.77,20400.0,9.815,9.8221,9.8007,9.8007,20400.0
2010-08-04 12:40:00,13.77,13.79,13.76,13.79,40000.0,9.8007,9.815,9.7936,9.815,40000.0
2010-08-04 12:45:00,13.78,13.81,13.78,13.79,27000.0,9.8079,9.8292,9.8079,9.815,27000.0
2010-08-04 12:50:00,13.79,13.79,13.77,13.77,27000.0,9.815,9.815,9.8007,9.8007,27000.0
2010-08-04 12:55:00,13.76,13.78,13.76,13.77,23600.0,9.7936,9.8079,9.7936,9.8007,23600.0
2010-08-04 13:00:00,13.77,13.77,13.76,13.76,24400.0,9.8007,9.8007,9.7936,9.7936,24400.0
2010-08-04 13:05:00,13.77,13.77,13.74,13.77,44000.0,9.8007,9.8007,9.7794,9.8007,44000.0
2010-08-04 13:10:00,13.76,13.76,13.74,13.74,25600.0,9.7936,9.7936,9.7794,9.7794,25600.0
2010-08-04 13:15:00,13.74,13.76,13.73,13.74,32200.0,9.7794,9.7936,9.7723,9.7794,32200.0
2010-08-04 13:20:00,13.73,13.74,13.71,13.71,53000.0,9.7723,9.7794,9.758,9.758,53000.0
2010-08-04 13:25:00,13.7,13.71,13.69,13.71,36600.0,9.7509,9.758,9.7438,9.758,36600.0
2010-08-04 13:30:00,13.71,13.71,13.69,13.7,30200.0,9.758,9.758,9.7438,9.7509,30200.0
2010-08-04 13:35:00,13.7,13.72,13.7,13.71,30400.0,9.7509,9.7652,9.7509,9.758,30400.0
2010-08-04 13:40:00,13.71,13.71,13.68,13.7,29000.0,9.758,9.758,9.7367,9.7509,29000.0
2010-08-04 13:45:00,13.69,13.7,13.69,13.7,17200.0,9.7438,9.7509,9.7438,9.7509,17200.0
2010-08-04 13:50:00,13.7,13.72,13.7,13.7,32800.0,9.7509,9.7652,9.7509,9.7509,32800.0
2010-08-04 13:55:00,13.7,13.7,13.67,13.68,50200.0,9.7509,9.7509,9.7296,9.7367,50200.0
2010-08-04 14:00:00,13.68,13.75,13.67,13.73,90800.0,9.7367,9.7865,9.7296,9.7723,90800.0
2010-08-04 14:05:00,13.72,13.74,13.71,13.71,29200.0,9.7652,9.7794,9.758,9.758,29200.0
2010-08-04 14:10:00,13.72,13.74,13.7,13.7,42800.0,9.7652,9.7794,9.7509,9.7509,42800.0
2010-08-04 14:15:00,13.7,13.72,13.7,13.7,41800.0,9.7509,9.7652,9.7509,9.7509,41800.0
2010-08-04 14:20:00,13.7,13.71,13.68,13.7,44200.0,9.7509,9.758,9.7367,9.7509,44200.0
2010-08-04 14:25:00,13.7,13.7,13.67,13.67,76600.0,9.7509,9.7509,9.7296,9.7296,76600.0
2010-08-04 14:30:00,13.67,13.69,13.65,13.68,502400.0,9.7296,9.7438,9.7153,9.7367,502400.0
2010-08-04 14:35:00,13.69,13.72,13.68,13.69,78200.0,9.7438,9.7652,9.7367,9.7438,78200.0
2010-08-04 14:40:00,13.69,13.72,13.68,13.71,51200.0,9.7438,9.7652,9.7367,9.758,51200.0
2010-08-04 14:45:00,13.71,13.72,13.7,13.71,40400.0,9.758,9.7652,9.7509,9.758,40400.0
2010-08-04 14:50:00,13.71,13.71,13.69,13.7,60800.0,9.758,9.758,9.7438,9.7509,60800.0
2010-08-04 14:55:00,13.7,13.7,13.68,13.69,65400.0,9.7509,9.7509,9.7367,9.7438,65400.0
2010-08-04 15:00:00,13.69,13.69,13.67,13.68,90200.0,9.7438,9.7438,9.7296,9.7367,90200.0
2010-08-04 15:05:00,13.68,13.69,13.65,13.66,133200.0,9.7367,9.7438,9.7153,9.7224,133200.0
2010-08-04 15:10:00,13.67,13.68,13.65,13.66,99800.0,9.7296,9.7367,9.7153,9.7224,99800.0
2010-08-04 15:15:00,13.66,13.69,13.65,13.69,120800.0,9.7224,9.7438,9.7153,9.7438,120800.0
2010-08-04 15:20:00,13.69,13.7,13.68,13.69,85000.0,9.7438,9.7509,9.7367,9.7438,85000.0
2010-08-04 15:25:00,13.69,13.7,13.65,13.65,103400.0,9.7438,9.7509,9.7153,9.7153,103400.0
2010-08-04 15:30:00,13.65,13.69,13.64,13.68,122400.0,9.7153,9.7438,9.7082,9.7367,122400.0
2010-08-04 15:35:00,13.68,13.68,13.65,13.65,75600.0,9.7367,9.7367,9.7153,9.7153,75600.0
2010-08-04 15:40:00,13.66,13.66,13.63,13.65,80200.0,9.7224,9.7224,9.7011,9.7153,80200.0
2010-08-04 15:45:00,13.65,13.67,13.63,13.67,157800.0,9.7153,9.7296,9.7011,9.7296,157800.0
2010-08-04 15:50:00,13.67,13.68,13.65,13.66,153600.0,9.7296,9.7367,9.7153,9.7224,153600.0
2010-08-04 15:55:00,13.66,13.69,13.65,13.67,181600.0,9.7224,9.7438,9.7153,9.7296,181600.0
2010-08-05 09:30:00,13.49,13.54,13.39,13.43,52400.0,9.6015,9.637,9.5303,9.5587,52400.0
2010-08-05 09:35:00,13.41,13.47,13.38,13.44,30600.0,9.5445,9.5872,9.5232,9.5659,30600.0
2010-08-05 09:40:00,13.46,13.54,13.43,13.54,27200.0,9.5801,9.637,9.5587,9.637,27200.0
2010-08-05 09:45:00,13.54,13.59,13.53,13.59,14400.0,9.637,9.6726,9.6299,9.6726,14400.0
2010-08-05 09:50:00,13.59,13.63,13.59,13.6,10400.0,9.6726,9.7011,9.6726,9.6797,10400.0
2010-08-05 09:55:00,13.61,13.65,13.59,13.59,10600.0,9.6869,9.7153,9.6726,9.6726,10600.0
2010-08-05 10:00:00,13.59,13.59,13.53,13.57,22600.0,9.6726,9.6726,9.6299,9.6584,22600.0
2010-08-05 10:05:00,13.6,13.61,13.56,13.6,16600.0,9.6797,9.6869,9.6513,9.6797,16600.0
2010-08-05 10:10:00,13.59,13.65,13.59,13.62,15000.0,9.6726,9.7153,9.6726,9.694,15000.0
2010-08-05 10:15:00,13.62,13.65,13.56,13.56,5400.0,9.694,9.7153,9.6513,9.6513,5400.0
2010-08-05 10:20:00,13.56,13.65,13.56,13.65,14600.0,9.6513,9.7153,9.6513,9.7153,14600.0
2010-08-05 10:25:00,13.65,13.69,13.65,13.68,21200.0,9.7153,9.7438,9.7153,9.7367,21200.0
2010-08-05 10:30:00,13.7,13.72,13.67,13.68,12400.0,9.7509,9.7652,9.7296,9.7367,12400.0
2010-08-05 10:35:00,13.68,13.69,13.65,13.67,39400.0,9.7367,9.7438,9.7153,9.7296,39400.0
2010-08-05 10:40:00,13.67,13.68,13.6,13.6,19400.0,9.7296,9.7367,9.6797,9.6797,19400.0
2010-08-05 10:45:00,13.6,13.65,13.58,13.65,28800.0,9.6797,9.7153,9.6655,9.7153,28800.0
2010-08-05 10:50:00,13.65,13.65,13.58,13.6,12600.0,9.7153,9.7153,9.6655,9.6797,12600.0
2010-08-05 10:55:00,13.59,13.59,13.54,13.56,7400.0,9.6726,9.6726,9.637,9.6513,7400.0
2010-08-05 11:00:00,13.56,13.56,13.52,13.52,22200.0,9.6513,9.6513,9.6228,9.6228,22200.0
2010-08-05 11:05:00,13.52,13.58,13.5,13.56,21000.0,9.6228,9.6655,9.6086,9.6513,21000.0
2010-08-05 11:10:00,13.56,13.59,13.56,13.57,9400.0,9.6513,9.6726,9.6513,9.6584,9400.0
2010-08-05 11:15:00,13.58,13.59,13.53,13.56,30600.0,9.6655,9.6726,9.6299,9.6513,30600.0
2010-08-05 11:20:00,13.59,13.59,13.56,13.56,7800.0,9.6726,9.6726,9.6513,9.6513,7800.0
2010-08-05 11:25:00,13.56,13.6,13.56,13.6,11800.0,9.6513,9.6797,9.6513,9.6797,11800.0
2010-08-05 11:30:00,13.59,13.6,13.57,13.57,11400.0,9.6726,9.6797,9.6584,9.6584,11400.0
2010-08-05 11:35:00,13.56,13.56,13.52,13.54,16200.0,9.6513,9.6513,9.6228,9.637,16200.0
2010-08-05 11:40:00,13.54,13.62,13.54,13.61,10200.0,9.637,9.694,9.637,9.6869,10200.0
2010-08-05 11:45:00,13.61,13.61,13.59,13.59,3600.0,9.6869,9.6869,9.6726,9.6726,3600.0
2010-08-05 11:50:00,13.59,13.61,13.59,13.61,4400.0,9.6726,9.6869,9.6726,9.6869,4400.0
2010-08-05 11:55:00,13.62,13.63,13.59,13.59,5000.0,9.694,9.7011,9.6726,9.6726,5000.0
2010-08-05 12:00:00,13.59,13.62,13.59,13.62,4400.0,9.6726,9.694,9.6726,9.694,4400.0
2010-08-05 12:05:00,13.62,13.63,13.57,13.57,11200.0,9.694,9.7011,9.6584,9.6584,11200.0
2010-08-05 12:10:00,13.57,13.6,13.57,13.6,8000.0,9.6584,9.6797,9.6584,9.6797,8000.0
2010-08-05 12:15:00,13.6,13.61,13.6,13.6,5600.0,9.6797,9.6869,9.6797,9.6797,5600.0
2010-08-05 12:20:00,13.59,13.6,13.58,13.6,6200.0,9.6726,9.6797,9.6655,9.6797,6200.0
2010-08-05 12:25:00,13.6,13.61,13.6,13.6,1000.0,9.6797,9.6869,9.6797,9.6797,1000.0
2010-08-05 12:30:00,13.6,13.6,13.56,13.58,5800.0,9.6797,9.6797,9.6513,9.6655,5800.0
2010-08-05 12:35:00,13.58,13.59,13.58,13.58,3400.0,9.6655,9.6726,9.6655,9.6655,3400.0
2010-08-05 12:40:00,13.58,13.58,13.54,13.55,3600.0,9.6655,9.6655,9.637,9.6442,3600.0
2010-08-05 12:45:00,13.55,13.57,13.54,13.57,4600.0,9.6442,9.6584,9.637,9.6584,4600.0
2010-08-05 12:50:00,13.56,13.56,13.55,13.55,1400.0,9.6513,9.6513,9.6442,9.6442,1400.0
2010-08-05 12:55:00,13.55,13.56,13.54,13.54,4000.0,9.6442,9.6513,9.637,9.637,4000.0
2010-08-05 13:00:00,13.54,13.55,13.53,13.53,4200.0,9.637,9.6442,9.6299,9.6299,4200.0
2010-08-05 13:05:00,13.53,13.54,13.53,13.53,2200.0,9.6299,9.637,9.6299,9.6299,2200.0
2010-08-05 13:10:00,13.53,13.56,13.53,13.55,27200.0,9.6299,9.6513,9.6299,9.6442,27200.0
2010-08-05 13:15:00,13.55,13.55,13.54,13.55,14200.0,9.6442,9.6442,9.637,9.6442,14200.0
2010-08-05 13:20:00,13.55,13.56,13.55,13.56,6800.0,9.6442,9.6513,9.6442,9.6513,6800.0
2010-08-05 13:25:00,13.56,13.57,13.56,13.56,3800.0,9.6513,9.6584,9.6513,9.6513,3800.0
2010-08-05 13:30:00,13.56,13.58,13.56,13.57,4200.0,9.6513,9.6655,9.6513,9.6584,4200.0
2010-08-05 13:35:00,13.56,13.59,13.55,13.55,6800.0,9.6513,9.6726,9.6442,9.6442,6800.0
2010-08-05 13:40:00,13.55,13.58,13.55,13.56,10400.0,9.6442,9.6655,9.6442,9.6513,10400.0
2010-08-05 13:45:00,13.57,13.59,13.57,13.59,6800.0,9.6584,9.6726,9.6584,9.6726,6800.0
2010-08-05 13:50:00,13.59,13.6,13.59,13.6,3200.0,9.6726,9.6797,9.6726,9.6797,3200.0
2010-08-05 13:55:00,13.6,13.63,13.6,13.62,10600.0,9.6797,9.7011,9.6797,9.694,10600.0
2010-08-05 14:00:00,13.6,13.61,13.59,13.61,6000.0,9.6797,9.6869,9.6726,9.6869,6000.0
2010-08-05 14:05:00,13.61,13.61,13.61,13.61,1800.0,9.6869,9.6869,9.6869,9.6869,1800.0
2010-08-05 14:10:00,13.61,13.62,13.6,13.62,3200.0,9.6869,9.694,9.6797,9.694,3200.0
2010-08-05 14:15:00,13.62,13.62,13.62,13.62,4600.0,9.694,9.694,9.694,9.694,4600.0
2010-08-05 14:20:00,13.62,13.63,13.61,13.61,8400.0,9.694,9.7011,9.6869,9.6869,8400.0
2010-08-05 14:25:00,13.61,13.63,13.61,13.62,7000.0,9.6869,9.7011,9.6869,9.694,7000.0
2010-08-05 14:30:00,13.61,13.62,13.6,13.6,5400.0,9.6869,9.694,9.6797,9.6797,5400.0
2010-08-05 14:35:00,13.61,13.61,13.6,13.61,3000.0,9.6869,9.6869,9.6797,9.6869,3000.0
2010-08-05 14:40:00,13.61,13.63,13.61,13.63,9000.0,9.6869,9.7011,9.6869,9.7011,9000.0
2010-08-05 14:45:00,13.63,13.63,13.62,13.63,4800.0,9.7011,9.7011,9.694,9.7011,4800.0
2010-08-05 14:50:00,13.62,13.62,13.61,13.61,9200.0,9.694,9.694,9.6869,9.6869,9200.0
2010-08-05 14:55:00,13.61,13.62,13.59,13.61,12200.0,9.6869,9.694,9.6726,9.6869,12200.0
2010-08-05 15:00:00,13.61,13.64,13.61,13.63,11200.0,9.6869,9.7082,9.6869,9.7011,11200.0
2010-08-05 15:05:00,13.64,13.65,13.63,13.65,19800.0,9.7082,9.7153,9.7011,9.7153,19800.0
2010-08-05 15:10:00,13.65,13.65,13.63,13.63,84400.0,9.7153,9.7153,9.7011,9.7011,84400.0
2010-08-05 15:15:00,13.63,13.65,13.63,13.65,6000.0,9.7011,9.7153,9.7011,9.7153,6000.0
2010-08-05 15:20:00,13.65,13.69,13.65,13.69,15600.0,9.7153,9.7438,9.7153,9.7438,15600.0
2010-08-05 15:25:00,13.68,13.68,13.65,13.67,56600.0,9.7367,9.7367,9.7153,9.7296,56600.0
2010-08-05 15:30:00,13.67,13.68,13.65,13.67,62000.0,9.7296,9.7367,9.7153,9.7296,62000.0
2010-08-05 15:35:00,13.67,13.7,13.67,13.69,43200.0,9.7296,9.7509,9.7296,9.7438,43200.0
2010-08-05 15:40:00,13.69,13.72,13.69,13.72,95000.0,9.7438,9.7652,9.7438,9.7652,95000.0
2010-08-05 15:45:00,13.72,13.72,13.68,13.69,138000.0,9.7652,9.7652,9.7367,9.7438,138000.0
2010-08-05 15:50:00,13.69,13.7,13.68,13.7,117200.0,9.7438,9.7509,9.7367,9.7509,117200.0
2010-08-05 15:55:00,13.7,13.72,13.69,13.71,207200.0,9.7509,9.7652,9.7438,9.758,207200.0
2010-08-06 09:30:00,13.53,13.53,13.44,13.47,67600.0,9.6299,9.6299,9.5659,9.5872,67600.0
2010-08-06 09:35:00,13.49,13.63,13.48,13.56,58400.0,9.6015,9.7011,9.5943,9.6513,58400.0
2010-08-06 09:40:00,13.55,13.83,13.55,13.79,57400.0,9.6442,9.8434,9.6442,9.815,57400.0
2010-08-06 09:45:00,13.79,13.83,13.69,13.72,43800.0,9.815,9.8434,9.7438,9.7652,43800.0
2010-08-06 09:50:00,13.71,13.79,13.7,13.78,31800.0,9.758,9.815,9.7509,9.8079,31800.0
2010-08-06 09:55:00,13.78,13.87,13.78,13.85,47400.0,9.8079,9.8719,9.8079,9.8577,47400.0
2010-08-06 10:00:00,13.86,13.91,13.81,13.81,45200.0,9.8648,9.9004,9.8292,9.8292,45200.0
2010-08-06 10:05:00,13.81,13.81,13.75,13.79,18400.0,9.8292,9.8292,9.7865,9.815,18400.0
2010-08-06 10:10:00,13.78,13.78,13.73,13.77,35800.0,9.8079,9.8079,9.7723,9.8007,35800.0
2010-08-06 10:15:00,13.77,13.83,13.77,13.82,27600.0,9.8007,9.8434,9.8007,9.8363,27600.0
2010-08-06 10:20:00,13.82,13.83,13.79,13.81,23000.0,9.8363,9.8434,9.815,9.8292,23000.0
2010-08-06 10:25:00,13.81,13.81,13.77,13.78,21800.0,9.8292,9.8292,9.8007,9.8079,21800.0
2010-08-06 10:30:00,13.79,13.8,13.77,13.79,6200.0,9.815,9.8221,9.8007,9.815,6200.0
2010-08-06 10:35:00,13.79,13.79,13.69,13.7,30000.0,9.815,9.815,9.7438,9.7509,30000.0
2010-08-06 10:40:00,13.7,13.7,13.65,13.67,53200.0,9.7509,9.7509,9.7153,9.7296,53200.0
2010-08-06 10:45:00,13.66,13.68,13.57,13.6,53800.0,9.7224,9.7367,9.6584,9.6797,53800.0
2010-08-06 10:50:00,13.59,13.62,13.56,13.61,28200.0,9.6726,9.694,9.6513,9.6869,28200.0
2010-08-06 10:55:00,13.61,13.66,13.56,13.59,94400.0,9.6869,9.7224,9.6513,9.6726,94400.0
2010-08-06 11:00:00,13.58,13.58,13.53,13.56,42800.0,9.6655,9.6655,9.6299,9.6513,42800.0
2010-08-06 11:05:00,13.56,13.6,13.53,13.59,41400.0,9.6513,9.6797,9.6299,9.6726,41400.0
2010-08-06 11:10:00,13.59,13.61,13.58,13.59,23400.0,9.6726,9.6869,9.6655,9.6726,23400.0
2010-08-06 11:15:00,13.59,13.65,13.59,13.63,39600.0,9.6726,9.7153,9.6726,9.7011,39600.0
2010-08-06 11:20:00,13.61,13.66,13.61,13.63,15000.0,9.6869,9.7224,9.6869,9.7011,15000.0
2010-08-06 11:25:00,13.63,13.63,13.6,13.63,14400.0,9.7011,9.7011,9.6797,9.7011,14400.0
2010-08-06 11:30:00,13.62,13.63,13.6,13.61,19400.0,9.694,9.7011,9.6797,9.6869,19400.0
2010-08-06 11:35:00,13.61,13.63,13.61,13.63,15800.0,9.6869,9.7011,9.6869,9.7011,15800.0
2010-08-06 11:40:00,13.63,13.63,13.6,13.62,44800.0,9.7011,9.7011,9.6797,9.694,44800.0
2010-08-06 11:45:00,13.62,13.65,13.61,13.64,16200.0,9.694,9.7153,9.6869,9.7082,16200.0
2010-08-06 11:50:00,13.63,13.66,13.62,13.63,23000.0,9.7011,9.7224,9.694,9.7011,23000.0
2010-08-06 11:55:00,13.63,13.63,13.59,13.59,44800.0,9.7011,9.7011,9.6726,9.6726,44800.0
2010-08-06 12:00:00,13.6,13.6,13.55,13.56,42200.0,9.6797,9.6797,9.6442,9.6513,42200.0
2010-08-06 12:05:00,13.56,13.59,13.56,13.58,14000.0,9.6513,9.6726,9.6513,9.6655,14000.0
2010-08-06 12:10:00,13.58,13.58,13.56,13.58,15000.0,9.6655,9.6655,9.6513,9.6655,15000.0
2010-08-06 12:15:00,13.58,13.59,13.56,13.59,17400.0,9.6655,9.6726,9.6513,9.6726,17400.0
2010-08-06 12:20:00,13.58,13.6,13.56,13.56,29200.0,9.6655,9.6797,9.6513,9.6513,29200.0
2010-08-06 12:25:00,13.56,13.58,13.55,13.58,16800.0,9.6513,9.6655,9.6442,9.6655,16800.0
2010-08-06 12:30:00,13.57,13.59,13.55,13.55,17600.0,9.6584,9.6726,9.6442,9.6442,17600.0
2010-08-06 12:35:00,13.56,13.56,13.55,13.56,35400.0,9.6513,9.6513,9.6442,9.6513,35400.0
2010-08-06 12:40:00,13.56,13.6,13.55,13.59,50600.0,9.6513,9.6797,9.6442,9.6726,50600.0
2010-08-06 12:45:00,13.58,13.61,13.57,13.6,25000.0,9.6655,9.6869,9.6584,9.6797,25000.0
2010-08-06 12:50:00,13.6,13.62,13.59,13.59,10200.0,9.6797,9.694,9.6726,9.6726,10200.0
2010-08-06 12:55:00,13.59,13.6,13.57,13.59,33200.0,9.6726,9.6797,9.6584,9.6726,33200.0
2010-08-06 13:00:00,13.59,13.6,13.58,13.58,23000.0,9.6726,9.6797,9.6655,9.6655,23000.0
2010-08-06 13:05:00,13.58,13.6,13.57,13.58,39600.0,9.6655,9.6797,9.6584,9.6655,39600.0
2010-08-06 13:10:00,13.58,13.59,13.56,13.59,31200.0,9.6655,9.6726,9.6513,9.6726,31200.0
2010-08-06 13:15:00,13.58,13.59,13.58,13.59,21800.0,9.6655,9.6726,9.6655,9.6726,21800.0
2010-08-06 13:20:00,13.59,13.6,13.58,13.59,44800.0,9.6726,9.6797,9.6655,9.6726,44800.0
2010-08-06 13:25:00,13.59,13.59,13.56,13.58,44400.0,9.6726,9.6726,9.6513,9.6655,44400.0
2010-08-06 13:30:00,13.58,13.58,13.56,13.56,51600.0,9.6655,9.6655,9.6513,9.6513,51600.0
2010-08-06 13:35:00,13.56,13.57,13.55,13.56,43800.0,9.6513,9.6584,9.6442,9.6513,43800.0
2010-08-06 13:40:00,13.56,13.59,13.55,13.59,35000.0,9.6513,9.6726,9.6442,9.6726,35000.0
2010-08-06 13:45:00,13.59,13.63,13.59,13.63,66000.0,9.6726,9.7011,9.6726,9.7011,66000.0
2010-08-06 13:50:00,13.62,13.62,13.59,13.61,29800.0,9.694,9.694,9.6726,9.6869,29800.0
2010-08-06 13:55:00,13.61,13.63,13.61,13.62,21800.0,9.6869,9.7011,9.6869,9.694,21800.0
2010-08-06 14:00:00,13.62,13.62,13.58,13.61,45400.0,9.694,9.694,9.6655,9.6869,45400.0
2010-08-06 14:05:00,13.61,13.61,13.59,13.59,20800.0,9.6869,9.6869,9.6726,9.6726,20800.0
2010-08-06 14:10:00,13.6,13.6,13.57,13.58,44200.0,9.6797,9.6797,9.6584,9.6655,44200.0
2010-08-06 14:15:00,13.58,13.59,13.56,13.56,61200.0,9.6655,9.6726,9.6513,9.6513,61200.0
2010-08-06 14:20:00,13.56,13.59,13.56,13.59,46200.0,9.6513,9.6726,9.6513,9.6726,46200.0
2010-08-06 14:25:00,13.58,13.61,13.58,13.61,13400.0,9.6655,9.6869,9.6655,9.6869,13400.0
2010-08-06 14:30:00,13.6,13.62,13.58,13.59,33400.0,9.6797,9.694,9.6655,9.6726,33400.0
2010-08-06 14:35:00,13.59,13.63,13.59,13.63,41000.0,9.6726,9.7011,9.6726,9.7011,41000.0
2010-08-06 14:40:00,13.63,13.67,13.63,13.67,26200.0,9.7011,9.7296,9.7011,9.7296,26200.0
2010-08-06 14:45:00,13.68,13.74,13.67,13.7,49600.0,9.7367,9.7794,9.7296,9.7509,49600.0
2010-08-06 14:50:00,13.69,13.76,13.69,13.72,72000.0,9.7438,9.7936,9.7438,9.7652,72000.0
2010-08-06 14:55:00,13.72,13.76,13.71,13.74,31000.0,9.7652,9.7936,9.758,9.7794,31000.0
2010-08-06 15:00:00,13.74,13.79,13.73,13.74,60600.0,9.7794,9.815,9.7723,9.7794,60600.0
2010-08-06 15:05:00,13.74,13.77,13.74,13.77,29800.0,9.7794,9.8007,9.7794,9.8007,29800.0
2010-08-06 15:10:00,13.77,13.78,13.72,13.73,33200.0,9.8007,9.8079,9.7652,9.7723,33200.0
2010-08-06 15:15:00,13.74,13.76,13.73,13.76,14600.0,9.7794,9.7936,9.7723,9.7936,14600.0
2010-08-06 15:20:00,13.76,13.77,13.72,13.76,21200.0,9.7936,9.8007,9.7652,9.7936,21200.0
2010-08-06 15:25:00,13.76,13.81,13.76,13.78,31400.0,9.7936,9.8292,9.7936,9.8079,31400.0
2010-08-06 15:30:00,13.78,13.8,13.76,13.8,44600.0,9.8079,9.8221,9.7936,9.8221,44600.0
2010-08-06 15:35:00,13.81,13.82,13.79,13.82,31400.0,9.8292,9.8363,9.815,9.8363,31400.0
2010-08-06 15:40:00,13.81,13.84,13.79,13.81,57400.0,9.8292,9.8506,9.815,9.8292,57400.0
2010-08-06 15:45:00,13.82,13.86,13.8,13.85,80400.0,9.8363,9.8648,9.8221,9.8577,80400.0
2010-08-06 15:50:00,13.85,13.85,13.81,13.83,113600.0,9.8577,9.8577,9.8292,9.8434,113600.0
2010-08-06 15:55:00,13.83,13.86,13.83,13.84,88000.0,9.8434,9.8648,9.8434,9.8506,88000.0
2010-08-09 09:30:00,13.96,13.97,13.88,13.96,18600.0,9.936,9.9431,9.879,9.936,18600.0
2010-08-09 09:35:00,13.96,14.05,13.93,14.05,17400.0,9.936,10.0,9.9146,10.0,17400.0
2010-08-09 09:40:00,14.03,14.05,13.97,14.01,13600.0,9.9858,10.0,9.9431,9.9716,13600.0
2010-08-09 09:45:00,14.02,14.02,13.97,13.99,10600.0,9.9787,9.9787,9.9431,9.9573,10600.0
2010-08-09 09:50:00,13.97,14.0,13.96,13.98,11600.0,9.9431,9.9644,9.936,9.9502,11600.0
2010-08-09 09:55:00,13.98,14.0,13.97,14.0,17200.0,9.9502,9.9644,9.9431,9.9644,17200.0
2010-08-09 10:00:00,13.99,14.04,13.99,14.0,20000.0,9.9573,9.9929,9.9573,9.9644,20000.0
2010-08-09 10:05:00,13.99,14.02,13.99,14.02,8400.0,9.9573,9.9787,9.9573,9.9787,8400.0
2010-08-09 10:10:00,14.02,14.04,14.02,14.04,10200.0,9.9787,9.9929,9.9787,9.9929,10200.0
2010-08-09 10:15:00,14.05,14.07,14.04,14.06,4400.0,10.0,10.0143,9.9929,10.0071,4400.0
2010-08-09 10:20:00,14.06,14.08,14.04,14.07,13800.0,10.0071,10.0214,9.9929,10.0143,13800.0
2010-08-09 10:25:00,14.06,14.06,14.03,14.05,12400.0,10.0071,10.0071,9.9858,10.0,12400.0
2010-08-09 10:30:00,14.04,14.06,14.04,14.06,24000.0,9.9929,10.0071,9.9929,10.0071,24000.0
2010-08-09 10:35:00,14.06,14.07,14.06,14.06,4600.0,10.0071,10.0143,10.0071,10.0071,4600.0
2010-08-09 10:40:00,14.06,14.07,14.04,14.05,78400.0,10.0071,10.0143,9.9929,10.0,78400.0
2010-08-09 10:45:00,14.05,14.06,14.03,14.04,19400.0,10.0,10.0071,9.9858,9.9929,19400.0
2010-08-09 10:50:00,14.04,14.07,14.04,14.06,12800.0,9.9929,10.0143,9.9929,10.0071,12800.0
2010-08-09 10:55:00,14.06,14.09,14.06,14.07,75800.0,10.0071,10.0285,10.0071,10.0143,75800.0
2010-08-09 11:00:00,14.07,14.11,14.07,14.1,21800.0,10.0143,10.0427,10.0143,10.0356,21800.0
2010-08-09 11:05:00,14.1,14.11,14.05,14.06,25800.0,10.0356,10.0427,10.0,10.0071,25800.0
2010-08-09 11:10:00,14.06,14.08,14.06,14.06,22400.0,10.0071,10.0214,10.0071,10.0071,22400.0
2010-08-09 11:15:00,14.06,14.13,14.06,14.13,44200.0,10.0071,10.057,10.0071,10.057,44200.0
2010-08-09 11:20:00,14.12,14.15,14.12,14.13,12000.0,10.0498,10.0712,10.0498,10.057,12000.0
2010-08-09 11:25:00,14.13,14.15,14.11,14.14,21800.0,10.057,10.0712,10.0427,10.0641,21800.0
2010-08-09 11:30:00,14.13,14.2,14.13,14.2,32800.0,10.057,10.1068,10.057,10.1068,32800.0
2010-08-09 11:35:00,14.2,14.21,14.19,14.19,43200.0,10.1068,10.1139,10.0997,10.0997,43200.0
2010-08-09 11:40:00,14.19,14.21,14.18,14.19,31200.0,10.0997,10.1139,10.0926,10.0997,31200.0
2010-08-09 11:45:00,14.19,14.21,14.19,14.2,23800.0,10.0997,10.1139,10.0997,10.1068,23800.0
2010-08-09 11:50:00,14.19,14.19,14.14,14.15,18400.0,10.0997,10.0997,10.0641,10.0712,18400.0
2010-08-09 11:55:00,14.13,14.2,14.13,14.19,99000.0,10.057,10.1068,10.057,10.0997,99000.0
2010-08-09 12:00:00,14.19,14.26,14.19,14.26,126800.0,10.0997,10.1495,10.0997,10.1495,126800.0
2010-08-09 12:05:00,14.26,14.28,14.25,14.27,40400.0,10.1495,10.1637,10.1424,10.1566,40400.0
2010-08-09 12:10:00,14.26,14.27,14.24,14.27,33000.0,10.1495,10.1566,10.1353,10.1566,33000.0
2010-08-09 12:15:00,14.28,14.29,14.26,14.27,31000.0,10.1637,10.1708,10.1495,10.1566,31000.0
2010-08-09 12:20:00,14.28,14.28,14.25,14.26,39600.0,10.1637,10.1637,10.1424,10.1495,39600.0
2010-08-09 12:25:00,14.26,14.28,14.25,14.26,61200.0,10.1495,10.1637,10.1424,10.1495,61200.0
2010-08-09 12:30:00,14.26,14.28,14.25,14.27,40800.0,10.1495,10.1637,10.1424,10.1566,40800.0
2010-08-09 12:35:00,14.27,14.27,14.24,14.26,30600.0,10.1566,10.1566,10.1353,10.1495,30600.0
2010-08-09 12:40:00,14.25,14.3,14.24,14.28,94000.0,10.1424,10.178,10.1353,10.1637,94000.0
2010-08-09 12:45:00,14.28,14.3,14.27,14.28,115400.0,10.1637,10.178,10.1566,10.1637,115400.0
2010-08-09 12:50:00,14.28,14.29,14.25,14.26,26400.0,10.1637,10.1708,10.1424,10.1495,26400.0
2010-08-09 12:55:00,14.25,14.26,14.25,14.25,50400.0,10.1424,10.1495,10.1424,10.1424,50400.0
2010-08-09 13:00:00,14.25,14.26,14.24,14.26,97400.0,10.1424,10.1495,10.1353,10.1495,97400.0
2010-08-09 13:05:00,14.25,14.26,14.24,14.26,44600.0,10.1424,10.1495,10.1353,10.1495,44600.0
2010-08-09 13:10:00,14.25,14.29,14.25,14.27,209400.0,10.1424,10.1708,10.1424,10.1566,209400.0
2010-08-09 13:15:00,14.26,14.27,14.25,14.27,19200.0,10.1495,10.1566,10.1424,10.1566,19200.0
2010-08-09 13:20:00,14.26,14.27,14.24,14.26,42800.0,10.1495,10.1566,10.1353,10.1495,42800.0
2010-08-09 13:25:00,14.26,14.26,14.24,14.25,45800.0,10.1495,10.1495,10.1353,10.1424,45800.0
2010-08-09 13:30:00,14.25,14.26,14.24,14.26,43600.0,10.1424,10.1495,10.1353,10.1495,43600.0
2010-08-09 13:35:00,14.26,14.27,14.25,14.25,27600.0,10.1495,10.1566,10.1424,10.1424,27600.0
2010-08-09 13:40:00,14.26,14.27,14.25,14.26,137200.0,10.1495,10.1566,10.1424,10.1495,137200.0
2010-08-09 13:45:00,14.26,14.28,14.25,14.26,28600.0,10.1495,10.1637,10.1424,10.1495,28600.0
2010-08-09 13:50:00,14.26,14.27,14.25,14.27,20800.0,10.1495,10.1566,10.1424,10.1566,20800.0
2010-08-09 13:55:00,14.27,14.27,14.25,14.25,31800.0,10.1566,10.1566,10.1424,10.1424,31800.0
2010-08-09 14:00:00,14.25,14.26,14.25,14.25,16600.0,10.1424,10.1495,10.1424,10.1424,16600.0
2010-08-09 14:05:00,14.25,14.26,14.25,14.26,152000.0,10.1424,10.1495,10.1424,10.1495,152000.0
2010-08-09 14:10:00,14.26,14.26,14.24,14.26,70400.0,10.1495,10.1495,10.1353,10.1495,70400.0
2010-08-09 14:15:00,14.26,14.26,14.26,14.26,20000.0,10.1495,10.1495,10.1495,10.1495,20000.0
2010-08-09 14:20:00,14.26,14.26,14.26,14.26,52800.0,10.1495,10.1495,10.1495,10.1495,52800.0
2010-08-09 14:25:00,14.26,14.26,14.25,14.25,96000.0,10.1495,10.1495,10.1424,10.1424,96000.0
2010-08-09 14:30:00,14.25,14.26,14.25,14.25,135200.0,10.1424,10.1495,10.1424,10.1424,135200.0
2010-08-09 14:35:00,14.25,14.26,14.22,14.25,320800.0,10.1424,10.1495,10.121,10.1424,320800.0
2010-08-09 14:40:00,14.25,14.29,14.24,14.28,39600.0,10.1424,10.1708,10.1353,10.1637,39600.0
2010-08-09 14:45:00,14.28,14.3,14.28,14.29,29800.0,10.1637,10.178,10.1637,10.1708,29800.0
2010-08-09 14:50:00,14.29,14.3,14.27,14.3,21400.0,10.1708,10.178,10.1566,10.178,21400.0
2010-08-09 14:55:00,14.3,14.3,14.29,14.29,24000.0,10.178,10.178,10.1708,10.1708,24000.0
2010-08-09 15:00:00,14.29,14.29,14.26,14.26,22600.0,10.1708,10.1708,10.1495,10.1495,22600.0
2010-08-09 15:05:00,14.26,14.28,14.25,14.28,86800.0,10.1495,10.1637,10.1424,10.1637,86800.0
2010-08-09 15:10:00,14.28,14.28,14.26,14.28,122400.0,10.1637,10.1637,10.1495,10.1637,122400.0
2010-08-09 15:15:00,14.28,14.29,14.26,14.26,53000.0,10.1637,10.1708,10.1495,10.1495,53000.0
2010-08-09 15:20:00,14.26,14.27,14.25,14.26,50400.0,10.1495,10.1566,10.1424,10.1495,50400.0
2010-08-09 15:25:00,14.26,14.26,14.26,14.26,111000.0,10.1495,10.1495,10.1495,10.1495,111000.0
2010-08-09 15:30:00,14.26,14.27,14.25,14.26,127200.0,10.1495,10.1566,10.1424,10.1495,127200.0
2010-08-09 15:35:00,14.26,14.29,14.26,14.28,81800.0,10.1495,10.1708,10.1495,10.1637,81800.0
2010-08-09 15:40:00,14.28,14.29,14.27,14.28,85800.0,10.1637,10.1708,10.1566,10.1637,85800.0
2010-08-09 15:45:00,14.28,14.29,14.26,14.26,102800.0,10.1637,10.1708,10.1495,10.1495,102800.0
2010-08-09 15:50:00,14.26,14.27,14.24,14.26,133200.0,10.1495,10.1566,10.1353,10.1495,133200.0
2010-08-09 15:55:00,14.26,14.26,14.22,14.23,414600.0,10.1495,10.1495,10.121,10.1281,414600.0
2010-08-10 09:30:00,14.08,14.08,14.0,14.01,93400.0,10.0214,10.0214,9.9644,9.9716,93400.0
2010-08-10 09:35:00,14.01,14.05,13.92,13.94,98600.0,9.9716,10.0,9.9075,9.9217,98600.0
2010-08-10 09:40:00,13.94,13.95,13.88,13.94,54400.0,9.9217,9.9289,9.879,9.9217,54400.0
2010-08-10 09:45:00,13.93,13.93,13.81,13.84,74200.0,9.9146,9.9146,9.8292,9.8506,74200.0
2010-08-10 09:50:00,13.83,13.83,13.75,13.77,98200.0,9.8434,9.8434,9.7865,9.8007,98200.0
2010-08-10 09:55:00,13.78,13.88,13.75,13.75,76200.0,9.8079,9.879,9.7865,9.7865,76200.0
2010-08-10 10:00:00,13.76,13.87,13.73,13.83,61200.0,9.7936,9.8719,9.7723,9.8434,61200.0
2010-08-10 10:05:00,13.83,13.9,13.8,13.87,83200.0,9.8434,9.8933,9.8221,9.8719,83200.0
2010-08-10 10:10:00,13.86,13.9,13.82,13.9,58600.0,9.8648,9.8933,9.8363,9.8933,58600.0
2010-08-10 10:15:00,13.9,13.92,13.84,13.89,82000.0,9.8933,9.9075,9.8506,9.8861,82000.0
2010-08-10 10:20:00,13.88,13.88,13.84,13.88,28400.0,9.879,9.879,9.8506,9.879,28400.0
2010-08-10 10:25:00,13.88,13.92,13.87,13.92,28400.0,9.879,9.9075,9.8719,9.9075,28400.0
2010-08-10 10:30:00,13.92,13.92,13.82,13.83,21600.0,9.9075,9.9075,9.8363,9.8434,21600.0
2010-08-10 10:35:00,13.84,13.84,13.78,13.8,23800.0,9.8506,9.8506,9.8079,9.8221,23800.0
2010-08-10 10:40:00,13.8,13.83,13.79,13.8,25400.0,9.8221,9.8434,9.815,9.8221,25400.0
2010-08-10 10:45:00,13.8,13.8,13.77,13.78,24600.0,9.8221,9.8221,9.8007,9.8079,24600.0
2010-08-10 10:50:00,13.78,13.8,13.77,13.79,20000.0,9.8079,9.8221,9.8007,9.815,20000.0
2010-08-10 10:55:00,13.79,13.86,13.78,13.84,74200.0,9.815,9.8648,9.8079,9.8506,74200.0
2010-08-10 11:00:00,13.84,13.87,13.84,13.86,42600.0,9.8506,9.8719,9.8506,9.8648,42600.0
2010-08-10 11:05:00,13.86,13.86,13.83,13.84,32200.0,9.8648,9.8648,9.8434,9.8506,32200.0
2010-08-10 11:10:00,13.85,13.86,13.8,13.81,56200.0,9.8577,9.8648,9.8221,9.8292,56200.0
2010-08-10 11:15:00,13.81,13.82,13.79,13.79,30600.0,9.8292,9.8363,9.815,9.815,30600.0
2010-08-10 11:20:00,13.79,13.81,13.76,13.76,36600.0,9.815,9.8292,9.7936,9.7936,36600.0
2010-08-10 11:25:00,13.76,13.78,13.74,13.77,27400.0,9.7936,9.8079,9.7794,9.8007,27400.0
2010-08-10 11:30:00,13.78,13.78,13.74,13.74,49400.0,9.8079,9.8079,9.7794,9.7794,49400.0
2010-08-10 11:35:00,13.74,13.78,13.74,13.76,45800.0,9.7794,9.8079,9.7794,9.7936,45800.0
2010-08-10 11:40:00,13.76,13.76,13.73,13.75,27000.0,9.7936,9.7936,9.7723,9.7865,27000.0
2010-08-10 11:45:00,13.74,13.79,13.74,13.78,52200.0,9.7794,9.815,9.7794,9.8079,52200.0
2010-08-10 11:50:00,13.78,13.8,13.76,13.76,30000.0,9.8079,9.8221,9.7936,9.7936,30000.0
2010-08-10 11:55:00,13.76,13.79,13.75,13.76,30400.0,9.7936,9.815,9.7865,9.7936,30400.0
2010-08-10 12:00:00,13.75,13.76,13.71,13.76,86400.0,9.7865,9.7936,9.758,9.7936,86400.0
2010-08-10 12:05:00,13.76,13.76,13.72,13.74,25800.0,9.7936,9.7936,9.7652,9.7794,25800.0
2010-08-10 12:10:00,13.74,13.75,13.72,13.74,20400.0,9.7794,9.7865,9.7652,9.7794,20400.0
2010-08-10 12:15:00,13.74,13.74,13.69,13.7,27600.0,9.7794,9.7794,9.7438,9.7509,27600.0
2010-08-10 12:20:00,13.7,13.72,13.69,13.72,30400.0,9.7509,9.7652,9.7438,9.7652,30400.0
2010-08-10 12:25:00,13.72,13.72,13.7,13.7,19400.0,9.7652,9.7652,9.7509,9.7509,19400.0
2010-08-10 12:30:00,13.7,13.72,13.68,13.71,39000.0,9.7509,9.7652,9.7367,9.758,39000.0
2010-08-10 12:35:00,13.71,13.72,13.7,13.7,20200.0,9.758,9.7652,9.7509,9.7509,20200.0
2010-08-10 12:40:00,13.7,13.73,13.7,13.73,24800.0,9.7509,9.7723,9.7509,9.7723,24800.0
2010-08-10 12:45:00,13.74,13.76,13.74,13.75,14600.0,9.7794,9.7936,9.7794,9.7865,14600.0
2010-08-10 12:50:00,13.75,13.76,13.72,13.72,25800.0,9.7865,9.7936,9.7652,9.7652,25800.0
2010-08-10 12:55:00,13.73,13.75,13.72,13.74,17600.0,9.7723,9.7865,9.7652,9.7794,17600.0
2010-08-10 13:00:00,13.74,13.76,13.74,13.76,14400.0,9.7794,9.7936,9.7794,9.7936,14400.0
2010-08-10 13:05:00,13.76,13.76,13.74,13.74,25200.0,9.7936,9.7936,9.7794,9.7794,25200.0
2010-08-10 13:10:00,13.74,13.75,13.74,13.74,15000.0,9.7794,9.7865,9.7794,9.7794,15000.0
2010-08-10 13:15:00,13.74,13.74,13.7,13.7,30600.0,9.7794,9.7794,9.7509,9.7509,30600.0
2010-08-10 13:20:00,13.71,13.71,13.65,13.68,25200.0,9.758,9.758,9.7153,9.7367,25200.0
2010-08-10 13:25:00,13.68,13.69,13.66,13.67,11200.0,9.7367,9.7438,9.7224,9.7296,11200.0
2010-08-10 13:30:00,13.67,13.69,13.65,13.65,27800.0,9.7296,9.7438,9.7153,9.7153,27800.0
2010-08-10 13:35:00,13.65,13.68,13.64,13.66,48600.0,9.7153,9.7367,9.7082,9.7224,48600.0
2010-08-10 13:40:00,13.67,13.69,13.65,13.67,30600.0,9.7296,9.7438,9.7153,9.7296,30600.0
2010-08-10 13:45:00,13.67,13.7,13.65,13.67,22200.0,9.7296,9.7509,9.7153,9.7296,22200.0
2010-08-10 13:50:00,13.67,13.68,13.65,13.65,38600.0,9.7296,9.7367,9.7153,9.7153,38600.0
2010-08-10 13:55:00,13.65,13.66,13.63,13.65,36200.0,9.7153,9.7224,9.7011,9.7153,36200.0
2010-08-10 14:00:00,13.65,13.68,13.65,13.67,31200.0,9.7153,9.7367,9.7153,9.7296,31200.0
2010-08-10 14:05:00,13.67,13.7,13.65,13.7,42200.0,9.7296,9.7509,9.7153,9.7509,42200.0
2010-08-10 14:10:00,13.7,13.76,13.7,13.75,46000.0,9.7509,9.7936,9.7509,9.7865,46000.0
2010-08-10 14:15:00,13.77,13.9,13.74,13.81,103800.0,9.8007,9.8933,9.7794,9.8292,103800.0
2010-08-10 14:20:00,13.81,13.88,13.78,13.81,96200.0,9.8292,9.879,9.8079,9.8292,96200.0
2010-08-10 14:25:00,13.8,13.8,13.74,13.8,48800.0,9.8221,9.8221,9.7794,9.8221,48800.0
2010-08-10 14:30:00,13.8,13.95,13.8,13.94,163400.0,9.8221,9.9289,9.8221,9.9217,163400.0
2010-08-10 14:35:00,13.94,13.99,13.91,13.98,139800.0,9.9217,9.9573,9.9004,9.9502,139800.0
2010-08-10 14:40:00,13.98,14.04,13.95,14.01,101400.0,9.9502,9.9929,9.9289,9.9716,101400.0
2010-08-10 14:45:00,14.02,14.05,13.99,14.04,66200.0,9.9787,10.0,9.9573,9.9929,66200.0
2010-08-10 14:50:00,14.04,14.07,14.0,14.06,145800.0,9.9929,10.0143,9.9644,10.0071,145800.0
2010-08-10 14:55:00,14.05,14.06,13.97,13.97,81600.0,10.0,10.0071,9.9431,9.9431,81600.0
2010-08-10 15:00:00,13.97,14.0,13.97,13.97,85400.0,9.9431,9.9644,9.9431,9.9431,85400.0
2010-08-10 15:05:00,13.98,13.99,13.95,13.97,82200.0,9.9502,9.9573,9.9289,9.9431,82200.0
2010-08-10 15:10:00,13.97,13.97,13.88,13.88,120000.0,9.9431,9.9431,9.879,9.879,120000.0
2010-08-10 15:15:00,13.88,13.92,13.87,13.88,112200.0,9.879,9.9075,9.8719,9.879,112200.0
2010-08-10 15:20:00,13.88,13.92,13.86,13.92,100400.0,9.879,9.9075,9.8648,9.9075,100400.0
2010-08-10 15:25:00,13.92,13.93,13.88,13.92,67200.0,9.9075,9.9146,9.879,9.9075,67200.0
2010-08-10 15:30:00,13.93,13.93,13.89,13.91,80800.0,9.9146,9.9146,9.8861,9.9004,80800.0
2010-08-10 15:35:00,13.91,13.96,13.88,13.96,111600.0,9.9004,9.936,9.879,9.936,111600.0
2010-08-10 15:40:00,13.96,14.01,13.95,13.99,153800.0,9.936,9.9716,9.9289,9.9573,153800.0
2010-08-10 15:45:00,13.99,14.01,13.96,13.96,140600.0,9.9573,9.9716,9.936,9.936,140600.0
2010-08-10 15:50:00,13.96,13.97,13.92,13.93,188600.0,9.936,9.9431,9.9075,9.9146,188600.0
2010-08-10 15:55:00,13.93,13.94,13.9,13.91,243200.0,9.9146,9.9217,9.8933,9.9004,243200.0
2010-08-11 09:30:00,13.63,13.63,13.49,13.49,30000.0,9.7011,9.7011,9.6015,9.6015,30000.0
2010-08-11 09:35:00,13.47,13.54,13.45,13.53,38200.0,9.5872,9.637,9.573,9.6299,38200.0
2010-08-11 09:40:00,13.53,13.6,13.45,13.55,29400.0,9.6299,9.6797,9.573,9.6442,29400.0
2010-08-11 09:45:00,13.54,13.56,13.49,13.54,29200.0,9.637,9.6513,9.6015,9.637,29200.0
2010-08-11 09:50:00,13.53,13.53,13.49,13.52,22000.0,9.6299,9.6299,9.6015,9.6228,22000.0
2010-08-11 09:55:00,13.49,13.51,13.45,13.49,15000.0,9.6015,9.6157,9.573,9.6015,15000.0
2010-08-11 10:00:00,13.49,13.51,13.46,13.48,39600.0,9.6015,9.6157,9.5801,9.5943,39600.0
2010-08-11 10:05:00,13.48,13.54,13.46,13.53,70400.0,9.5943,9.637,9.5801,9.6299,70400.0
2010-08-11 10:10:00,13.53,13.56,13.53,13.54,22800.0,9.6299,9.6513,9.6299,9.637,22800.0
2010-08-11 10:15:00,13.55,13.56,13.52,13.55,44000.0,9.6442,9.6513,9.6228,9.6442,44000.0
2010-08-11 10:20:00,13.53,13.56,13.53,13.55,12600.0,9.6299,9.6513,9.6299,9.6442,12600.0
2010-08-11 10:25:00,13.56,13.56,13.52,13.55,27400.0,9.6513,9.6513,9.6228,9.6442,27400.0
2010-08-11 10:30:00,13.54,13.54,13.47,13.47,96200.0,9.637,9.637,9.5872,9.5872,96200.0
2010-08-11 10:35:00,13.47,13.49,13.43,13.44,45600.0,9.5872,9.6015,9.5587,9.5659,45600.0
2010-08-11 10:40:00,13.44,13.46,13.4,13.43,76400.0,9.5659,9.5801,9.5374,9.5587,76400.0
2010-08-11 10:45:00,13.42,13.43,13.38,13.41,38000.0,9.5516,9.5587,9.5232,9.5445,38000.0
2010-08-11 10:50:00,13.4,13.43,13.4,13.4,22800.0,9.5374,9.5587,9.5374,9.5374,22800.0
2010-08-11 10:55:00,13.4,13.42,13.37,13.38,28200.0,9.5374,9.5516,9.516,9.5232,28200.0
2010-08-11 11:00:00,13.38,13.38,13.32,13.35,31400.0,9.5232,9.5232,9.4805,9.5018,31400.0
2010-08-11 11:05:00,13.35,13.35,13.32,13.33,50800.0,9.5018,9.5018,9.4805,9.4876,50800.0
2010-08-11 11:10:00,13.32,13.34,13.28,13.32,47400.0,9.4805,9.4947,9.452,9.4805,47400.0
2010-08-11 11:15:00,13.31,13.32,13.29,13.29,15600.0,9.4733,9.4805,9.4591,9.4591,15600.0
2010-08-11 11:20:00,13.29,13.31,13.25,13.27,41400.0,9.4591,9.4733,9.4306,9.4449,41400.0
2010-08-11 11:25:00,13.27,13.31,13.26,13.29,69600.0,9.4449,9.4733,9.4377,9.4591,69600.0
2010-08-11 11:30:00,13.29,13.35,13.29,13.35,40000.0,9.4591,9.5018,9.4591,9.5018,40000.0
2010-08-11 11:35:00,13.35,13.37,13.34,13.37,10800.0,9.5018,9.516,9.4947,9.516,10800.0
2010-08-11 11:40:00,13.37,13.41,13.37,13.41,35800.0,9.516,9.5445,9.516,9.5445,35800.0
2010-08-11 11:45:00,13.41,13.45,13.39,13.44,35000.0,9.5445,9.573,9.5303,9.5659,35000.0
2010-08-11 11:50:00,13.45,13.45,13.4,13.44,24800.0,9.573,9.573,9.5374,9.5659,24800.0
2010-08-11 11:55:00,13.44,13.46,13.44,13.45,25000.0,9.5659,9.5801,9.5659,9.573,25000.0
2010-08-11 12:00:00,13.44,13.44,13.41,13.44,9600.0,9.5659,9.5659,9.5445,9.5659,9600.0
2010-08-11 12:05:00,13.43,13.47,13.42,13.46,12000.0,9.5587,9.5872,9.5516,9.5801,12000.0
2010-08-11 12:10:00,13.46,13.46,13.42,13.43,11800.0,9.5801,9.5801,9.5516,9.5587,11800.0
2010-08-11 12:15:00,13.45,13.5,13.44,13.46,64000.0,9.573,9.6086,9.5659,9.5801,64000.0
2010-08-11 12:20:00,13.46,13.49,13.46,13.49,14600.0,9.5801,9.6015,9.5801,9.6015,14600.0
2010-08-11 12:25:00,13.49,13.49,13.46,13.46,15200.0,9.6015,9.6015,9.5801,9.5801,15200.0
2010-08-11 12:30:00,13.46,13.48,13.45,13.45,13600.0,9.5801,9.5943,9.573,9.573,13600.0
2010-08-11 12:35:00,13.46,13.48,13.46,13.47,14400.0,9.5801,9.5943,9.5801,9.5872,14400.0
2010-08-11 12:40:00,13.47,13.47,13.44,13.44,15600.0,9.5872,9.5872,9.5659,9.5659,15600.0
2010-08-11 12:45:00,13.45,13.46,13.4,13.4,46200.0,9.573,9.5801,9.5374,9.5374,46200.0
2010-08-11 12:50:00,13.4,13.42,13.38,13.39,34000.0,9.5374,9.5516,9.5232,9.5303,34000.0
2010-08-11 12:55:00,13.4,13.4,13.38,13.39,3600.0,9.5374,9.5374,9.5232,9.5303,3600.0
2010-08-11 13:00:00,13.4,13.41,13.4,13.4,21400.0,9.5374,9.5445,9.5374,9.5374,21400.0
2010-08-11 13:05:00,13.4,13.4,13.38,13.38,25200.0,9.5374,9.5374,9.5232,9.5232,25200.0
2010-08-11 13:10:00,13.38,13.4,13.38,13.39,5000.0,9.5232,9.5374,9.5232,9.5303,5000.0
2010-08-11 13:15:00,13.4,13.41,13.39,13.4,12800.0,9.5374,9.5445,9.5303,9.5374,12800.0
2010-08-11 13:20:00,13.4,13.4,13.38,13.4,13600.0,9.5374,9.5374,9.5232,9.5374,13600.0
2010-08-11 13:25:00,13.4,13.4,13.38,13.4,18200.0,9.5374,9.5374,9.5232,9.5374,18200.0
2010-08-11 13:30:00,13.4,13.4,13.38,13.38,20200.0,9.5374,9.5374,9.5232,9.5232,20200.0
2010-08-11 13:35:00,13.37,13.39,13.37,13.38,10400.0,9.516,9.5303,9.516,9.5232,10400.0
2010-08-11 13:40:00,13.38,13.4,13.37,13.38,19000.0,9.5232,9.5374,9.516,9.5232,19000.0
2010-08-11 13:45:00,13.38,13.38,13.36,13.37,19800.0,9.5232,9.5232,9.5089,9.516,19800.0
2010-08-11 13:50:00,13.37,13.37,13.34,13.36,14600.0,9.516,9.516,9.4947,9.5089,14600.0
2010-08-11 13:55:00,13.36,13.4,13.36,13.38,31000.0,9.5089,9.5374,9.5089,9.5232,31000.0
2010-08-11 14:00:00,13.38,13.4,13.37,13.37,16800.0,9.5232,9.5374,9.516,9.516,16800.0
2010-08-11 14:05:00,13.37,13.4,13.36,13.4,69400.0,9.516,9.5374,9.5089,9.5374,69400.0
2010-08-11 14:10:00,13.4,13.41,13.4,13.4,76400.0,9.5374,9.5445,9.5374,9.5374,76400.0
2010-08-11 14:15:00,13.4,13.4,13.4,13.4,28200.0,9.5374,9.5374,9.5374,9.5374,28200.0
2010-08-11 14:20:00,13.4,13.4,13.36,13.37,38800.0,9.5374,9.5374,9.5089,9.516,38800.0
2010-08-11 14:25:00,13.37,13.4,13.37,13.38,13400.0,9.516,9.5374,9.516,9.5232,13400.0
2010-08-11 14:30:00,13.39,13.41,13.38,13.38,26400.0,9.5303,9.5445,9.5232,9.5232,26400.0
2010-08-11 14:35:00,13.38,13.38,13.37,13.38,23000.0,9.5232,9.5232,9.516,9.5232,23000.0
2010-08-11 14:40:00,13.38,13.39,13.37,13.39,32600.0,9.5232,9.5303,9.516,9.5303,32600.0
2010-08-11 14:45:00,13.38,13.41,13.38,13.38,43000.0,9.5232,9.5445,9.5232,9.5232,43000.0
2010-08-11 14:50:00,13.38,13.4,13.36,13.38,53600.0,9.5232,9.5374,9.5089,9.5232,53600.0
2010-08-11 14:55:00,13.38,13.4,13.38,13.4,20400.0,9.5232,9.5374,9.5232,9.5374,20400.0
2010-08-11 15:00:00,13.4,13.41,13.38,13.4,34400.0,9.5374,9.5445,9.5232,9.5374,34400.0
2010-08-11 15:05:00,13.4,13.4,13.38,13.4,41600.0,9.5374,9.5374,9.5232,9.5374,41600.0
2010-08-11 15:10:00,13.4,13.4,13.38,13.38,32000.0,9.5374,9.5374,9.5232,9.5232,32000.0
2010-08-11 15:15:00,13.38,13.38,13.36,13.37,46200.0,9.5232,9.5232,9.5089,9.516,46200.0
2010-08-11 15:20:00,13.37,13.38,13.36,13.37,83600.0,9.516,9.5232,9.5089,9.516,83600.0
2010-08-11 15:25:00,13.38,13.38,13.36,13.36,66600.0,9.5232,9.5232,9.5089,9.5089,66600.0
2010-08-11 15:30:00,13.37,13.42,13.36,13.42,113800.0,9.516,9.5516,9.5089,9.5516,113800.0
2010-08-11 15:35:00,13.42,13.42,13.37,13.39,75600.0,9.5516,9.5516,9.516,9.5303,75600.0
2010-08-11 15:40:00,13.39,13.4,13.34,13.36,134400.0,9.5303,9.5374,9.4947,9.5089,134400.0
2010-08-11 15:45:00,13.36,13.37,13.34,13.34,146600.0,9.5089,9.516,9.4947,9.4947,146600.0
2010-08-11 15:50:00,13.34,13.34,13.31,13.31,122200.0,9.4947,9.4947,9.4733,9.4733,122200.0
2010-08-11 15:55:00,13.31,13.37,13.31,13.35,272400.0,9.4733,9.516,9.4733,9.5018,272400.0
2010-08-12 09:30:00,13.13,13.13,12.93,13.1,44600.0,9.3452,9.3452,9.2029,9.3239,44600.0
2010-08-12 09:35:00,13.11,13.13,12.96,13.06,112800.0,9.331,9.3452,9.2242,9.2954,112800.0
2010-08-12 09:40:00,13.08,13.28,13.06,13.26,111200.0,9.3096,9.452,9.2954,9.4377,111200.0
2010-08-12 09:45:00,13.26,13.33,13.25,13.27,36600.0,9.4377,9.4876,9.4306,9.4449,36600.0
2010-08-12 09:50:00,13.26,13.31,13.22,13.31,59000.0,9.4377,9.4733,9.4093,9.4733,59000.0
2010-08-12 09:55:00,13.31,13.36,13.26,13.3,36000.0,9.4733,9.5089,9.4377,9.4662,36000.0
2010-08-12 10:00:00,13.3,13.32,13.26,13.27,22600.0,9.4662,9.4805,9.4377,9.4449,22600.0
2010-08-12 10:05:00,13.26,13.38,13.26,13.36,21600.0,9.4377,9.5232,9.4377,9.5089,21600.0
2010-08-12 10:10:00,13.36,13.38,13.31,13.37,28800.0,9.5089,9.5232,9.4733,9.516,28800.0
2010-08-12 10:15:00,13.36,13.4,13.33,13.37,55800.0,9.5089,9.5374,9.4876,9.516,55800.0
2010-08-12 10:20:00,13.37,13.43,13.37,13.4,56600.0,9.516,9.5587,9.516,9.5374,56600.0
2010-08-12 10:25:00,13.41,13.43,13.33,13.37,27200.0,9.5445,9.5587,9.4876,9.516,27200.0
2010-08-12 10:30:00,13.37,13.37,13.31,13.31,24000.0,9.516,9.516,9.4733,9.4733,24000.0
2010-08-12 10:35:00,13.33,13.38,13.33,13.37,36800.0,9.4876,9.5232,9.4876,9.516,36800.0
2010-08-12 10:40:00,13.35,13.39,13.34,13.37,32600.0,9.5018,9.5303,9.4947,9.516,32600.0
2010-08-12 10:45:00,13.37,13.44,13.37,13.42,27200.0,9.516,9.5659,9.516,9.5516,27200.0
2010-08-12 10:50:00,13.41,13.51,13.39,13.46,64000.0,9.5445,9.6157,9.5303,9.5801,64000.0
2010-08-12 10:55:00,13.46,13.48,13.43,13.43,73200.0,9.5801,9.5943,9.5587,9.5587,73200.0
2010-08-12 11:00:00,13.43,13.46,13.39,13.4,29000.0,9.5587,9.5801,9.5303,9.5374,29000.0
2010-08-12 11:05:00,13.4,13.4,13.37,13.37,41200.0,9.5374,9.5374,9.516,9.516,41200.0
2010-08-12 11:10:00,13.37,13.37,13.33,13.37,50400.0,9.516,9.516,9.4876,9.516,50400.0
2010-08-12 11:15:00,13.36,13.37,13.35,13.37,23800.0,9.5089,9.516,9.5018,9.516,23800.0
2010-08-12 11:20:00,13.37,13.4,13.36,13.37,28600.0,9.516,9.5374,9.5089,9.516,28600.0
2010-08-12 11:25:00,13.37,13.4,13.35,13.38,42600.0,9.516,9.5374,9.5018,9.5232,42600.0
2010-08-12 11:30:00,13.38,13.4,13.37,13.38,30800.0,9.5232,9.5374,9.516,9.5232,30800.0
2010-08-12 11:35:00,13.38,13.4,13.37,13.38,19800.0,9.5232,9.5374,9.516,9.5232,19800.0
2010-08-12 11:40:00,13.39,13.4,13.37,13.4,31200.0,9.5303,9.5374,9.516,9.5374,31200.0
2010-08-12 11:45:00,13.4,13.42,13.4,13.42,15400.0,9.5374,9.5516,9.5374,9.5516,15400.0
2010-08-12 11:50:00,13.41,13.44,13.41,13.44,14600.0,9.5445,9.5659,9.5445,9.5659,14600.0
2010-08-12 11:55:00,13.44,13.46,13.44,13.45,19600.0,9.5659,9.5801,9.5659,9.573,19600.0
2010-08-12 12:00:00,13.44,13.45,13.42,13.44,13000.0,9.5659,9.573,9.5516,9.5659,13000.0
2010-08-12 12:05:00,13.44,13.47,13.43,13.47,26000.0,9.5659,9.5872,9.5587,9.5872,26000.0
2010-08-12 12:10:00,13.47,13.49,13.47,13.47,13200.0,9.5872,9.6015,9.5872,9.5872,13200.0
2010-08-12 12:15:00,13.47,13.49,13.47,13.48,39000.0,9.5872,9.6015,9.5872,9.5943,39000.0
2010-08-12 12:20:00,13.48,13.48,13.45,13.46,12600.0,9.5943,9.5943,9.573,9.5801,12600.0
2010-08-12 12:25:00,13.46,13.48,13.46,13.47,7200.0,9.5801,9.5943,9.5801,9.5872,7200.0
2010-08-12 12:30:00,13.47,13.52,13.47,13.51,17000.0,9.5872,9.6228,9.5872,9.6157,17000.0
2010-08-12 12:35:00,13.51,13.51,13.46,13.47,38400.0,9.6157,9.6157,9.5801,9.5872,38400.0
2010-08-12 12:40:00,13.48,13.49,13.47,13.49,14600.0,9.5943,9.6015,9.5872,9.6015,14600.0
2010-08-12 12:45:00,13.49,13.49,13.47,13.47,3200.0,9.6015,9.6015,9.5872,9.5872,3200.0
2010-08-12 12:50:00,13.48,13.49,13.48,13.49,5400.0,9.5943,9.6015,9.5943,9.6015,5400.0
2010-08-12 12:55:00,13.49,13.53,13.49,13.49,22200.0,9.6015,9.6299,9.6015,9.6015,22200.0
2010-08-12 13:00:00,13.49,13.49,13.47,13.49,18000.0,9.6015,9.6015,9.5872,9.6015,18000.0
2010-08-12 13:05:00,13.49,13.51,13.47,13.47,10800.0,9.6015,9.6157,9.5872,9.5872,10800.0
2010-08-12 13:10:00,13.47,13.49,13.47,13.49,14400.0,9.5872,9.6015,9.5872,9.6015,14400.0
2010-08-12 13:15:00,13.47,13.48,13.45,13.46,17400.0,9.5872,9.5943,9.573,9.5801,17400.0
2010-08-12 13:20:00,13.47,13.47,13.44,13.45,14200.0,9.5872,9.5872,9.5659,9.573,14200.0
2010-08-12 13:25:00,13.45,13.45,13.42,13.44,26600.0,9.573,9.573,9.5516,9.5659,26600.0
2010-08-12 13:30:00,13.44,13.45,13.4,13.43,34200.0,9.5659,9.573,9.5374,9.5587,34200.0
2010-08-12 13:35:00,13.43,13.45,13.43,13.45,10400.0,9.5587,9.573,9.5587,9.573,10400.0
2010-08-12 13:40:00,13.45,13.45,13.43,13.43,10200.0,9.573,9.573,9.5587,9.5587,10200.0
2010-08-12 13:45:00,13.43,13.43,13.4,13.4,32800.0,9.5587,9.5587,9.5374,9.5374,32800.0
2010-08-12 13:50:00,13.41,13.41,13.39,13.39,16800.0,9.5445,9.5445,9.5303,9.5303,16800.0
2010-08-12 13:55:00,13.39,13.43,13.39,13.43,7200.0,9.5303,9.5587,9.5303,9.5587,7200.0
2010-08-12 14:00:00,13.42,13.43,13.4,13.4,10000.0,9.5516,9.5587,9.5374,9.5374,10000.0
2010-08-12 14:05:00,13.4,13.43,13.4,13.43,10000.0,9.5374,9.5587,9.5374,9.5587,10000.0
2010-08-12 14:10:00,13.43,13.43,13.41,13.41,3800.0,9.5587,9.5587,9.5445,9.5445,3800.0
2010-08-12 14:15:00,13.42,13.44,13.42,13.42,12200.0,9.5516,9.5659,9.5516,9.5516,12200.0
2010-08-12 14:20:00,13.41,13.41,13.39,13.4,7600.0,9.5445,9.5445,9.5303,9.5374,7600.0
2010-08-12 14:25:00,13.4,13.44,13.39,13.44,13600.0,9.5374,9.5659,9.5303,9.5659,13600.0
2010-08-12 14:30:00,13.42,13.43,13.4,13.41,15800.0,9.5516,9.5587,9.5374,9.5445,15800.0
2010-08-12 14:35:00,13.42,13.42,13.38,13.39,18400.0,9.5516,9.5516,9.5232,9.5303,18400.0
2010-08-12 14:40:00,13.39,13.4,13.39,13.4,44600.0,9.5303,9.5374,9.5303,9.5374,44600.0
2010-08-12 14:45:00,13.4,13.42,13.39,13.4,62000.0,9.5374,9.5516,9.5303,9.5374,62000.0
2010-08-12 14:50:00,13.4,13.45,13.4,13.45,20800.0,9.5374,9.573,9.5374,9.573,20800.0
2010-08-12 14:55:00,13.44,13.44,13.42,13.43,14200.0,9.5659,9.5659,9.5516,9.5587,14200.0
2010-08-12 15:00:00,13.43,13.5,13.43,13.49,27200.0,9.5587,9.6086,9.5587,9.6015,27200.0
2010-08-12 15:05:00,13.49,13.51,13.48,13.5,31800.0,9.6015,9.6157,9.5943,9.6086,31800.0
2010-08-12 15:10:00,13.5,13.54,13.49,13.51,72600.0,9.6086,9.637,9.6015,9.6157,72600.0
2010-08-12 15:15:00,13.5,13.52,13.47,13.47,54800.0,9.6086,9.6228,9.5872,9.5872,54800.0
2010-08-12 15:20:00,13.48,13.52,13.47,13.52,54600.0,9.5943,9.6228,9.5872,9.6228,54600.0
2010-08-12 15:25:00,13.52,13.52,13.47,13.49,64600.0,9.6228,9.6228,9.5872,9.6015,64600.0
2010-08-12 15:30:00,13.49,13.54,13.49,13.52,105600.0,9.6015,9.637,9.6015,9.6228,105600.0
2010-08-12 15:35:00,13.52,13.52,13.47,13.48,49800.0,9.6228,9.6228,9.5872,9.5943,49800.0
2010-08-12 15:40:00,13.47,13.47,13.42,13.46,77800.0,9.5872,9.5872,9.5516,9.5801,77800.0
2010-08-12 15:45:00,13.46,13.47,13.44,13.45,70000.0,9.5801,9.5872,9.5659,9.573,70000.0
2010-08-12 15:50:00,13.45,13.47,13.43,13.45,119600.0,9.573,9.5872,9.5587,9.573,119600.0
2010-08-12 15:55:00,13.45,13.46,13.43,13.44,96400.0,9.573,9.5801,9.5587,9.5659,96400.0
2010-08-13 09:30:00,13.41,13.42,13.38,13.4,7400.0,9.5445,9.5516,9.5232,9.5374,7400.0
2010-08-13 09:35:00,13.42,13.46,13.31,13.31,25600.0,9.5516,9.5801,9.4733,9.4733,25600.0
2010-08-13 09:40:00,13.33,13.4,13.28,13.28,20400.0,9.4876,9.5374,9.452,9.452,20400.0
2010-08-13 09:45:00,13.28,13.34,13.25,13.33,18200.0,9.452,9.4947,9.4306,9.4876,18200.0
2010-08-13 09:50:00,13.32,13.32,13.23,13.26,55800.0,9.4805,9.4805,9.4164,9.4377,55800.0
2010-08-13 09:55:00,13.25,13.38,13.25,13.38,116600.0,9.4306,9.5232,9.4306,9.5232,116600.0
2010-08-13 10:00:00,13.37,13.38,13.31,13.36,73400.0,9.516,9.5232,9.4733,9.5089,73400.0
2010-08-13 10:05:00,13.36,13.38,13.33,13.34,32600.0,9.5089,9.5232,9.4876,9.4947,32600.0
2010-08-13 10:10:00,13.34,13.35,13.29,13.3,48400.0,9.4947,9.5018,9.4591,9.4662,48400.0
2010-08-13 10:15:00,13.3,13.33,13.28,13.32,45800.0,9.4662,9.4876,9.452,9.4805,45800.0
2010-08-13 10:20:00,13.32,13.32,13.28,13.3,52600.0,9.4805,9.4805,9.452,9.4662,52600.0
2010-08-13 10:25:00,13.3,13.34,13.27,13.32,34800.0,9.4662,9.4947,9.4449,9.4805,34800.0
2010-08-13 10:30:00,13.32,13.36,13.3,13.36,73000.0,9.4805,9.5089,9.4662,9.5089,73000.0
2010-08-13 10:35:00,13.36,13.38,13.36,13.38,28000.0,9.5089,9.5232,9.5089,9.5232,28000.0
2010-08-13 10:40:00,13.39,13.39,13.35,13.38,16600.0,9.5303,9.5303,9.5018,9.5232,16600.0
2010-08-13 10:45:00,13.38,13.38,13.34,13.35,35600.0,9.5232,9.5232,9.4947,9.5018,35600.0
2010-08-13 10:50:00,13.35,13.37,13.32,13.35,30800.0,9.5018,9.516,9.4805,9.5018,30800.0
2010-08-13 10:55:00,13.35,13.39,13.33,13.39,18400.0,9.5018,9.5303,9.4876,9.5303,18400.0
2010-08-13 11:00:00,13.38,13.39,13.35,13.36,21800.0,9.5232,9.5303,9.5018,9.5089,21800.0
2010-08-13 11:05:00,13.36,13.38,13.34,13.34,56200.0,9.5089,9.5232,9.4947,9.4947,56200.0
2010-08-13 11:10:00,13.34,13.35,13.32,13.34,36000.0,9.4947,9.5018,9.4805,9.4947,36000.0
2010-08-13 11:15:00,13.34,13.38,13.34,13.37,14200.0,9.4947,9.5232,9.4947,9.516,14200.0
2010-08-13 11:20:00,13.37,13.37,13.34,13.34,26000.0,9.516,9.516,9.4947,9.4947,26000.0
2010-08-13 11:25:00,13.35,13.35,13.32,13.34,21400.0,9.5018,9.5018,9.4805,9.4947,21400.0
2010-08-13 11:30:00,13.34,13.35,13.31,13.33,22600.0,9.4947,9.5018,9.4733,9.4876,22600.0
2010-08-13 11:35:00,13.33,13.34,13.31,13.34,48200.0,9.4876,9.4947,9.4733,9.4947,48200.0
2010-08-13 11:40:00,13.34,13.36,13.34,13.36,22000.0,9.4947,9.5089,9.4947,9.5089,22000.0
2010-08-13 11:45:00,13.36,13.37,13.34,13.37,43600.0,9.5089,9.516,9.4947,9.516,43600.0
2010-08-13 11:50:00,13.36,13.37,13.35,13.35,22000.0,9.5089,9.516,9.5018,9.5018,22000.0
2010-08-13 11:55:00,13.35,13.38,13.35,13.38,33200.0,9.5018,9.5232,9.5018,9.5232,33200.0
2010-08-13 12:00:00,13.38,13.39,13.38,13.38,20800.0,9.5232,9.5303,9.5232,9.5232,20800.0
2010-08-13 12:05:00,13.38,13.41,13.38,13.41,23400.0,9.5232,9.5445,9.5232,9.5445,23400.0
2010-08-13 12:10:00,13.41,13.44,13.41,13.43,30400.0,9.5445,9.5659,9.5445,9.5587,30400.0
2010-08-13 12:15:00,13.43,13.44,13.4,13.43,30600.0,9.5587,9.5659,9.5374,9.5587,30600.0
2010-08-13 12:20:00,13.42,13.45,13.42,13.42,24000.0,9.5516,9.573,9.5516,9.5516,24000.0
2010-08-13 12:25:00,13.42,13.43,13.42,13.43,15600.0,9.5516,9.5587,9.5516,9.5587,15600.0
2010-08-13 12:30:00,13.43,13.44,13.42,13.43,25000.0,9.5587,9.5659,9.5516,9.5587,25000.0
2010-08-13 12:35:00,13.44,13.44,13.4,13.4,12400.0,9.5659,9.5659,9.5374,9.5374,12400.0
2010-08-13 12:40:00,13.41,13.44,13.4,13.42,12400.0,9.5445,9.5659,9.5374,9.5516,12400.0
2010-08-13 12:45:00,13.42,13.44,13.41,13.44,7200.0,9.5516,9.5659,9.5445,9.5659,7200.0
2010-08-13 12:50:00,13.44,13.44,13.42,13.43,14800.0,9.5659,9.5659,9.5516,9.5587,14800.0
2010-08-13 12:55:00,13.43,13.45,13.43,13.45,15200.0,9.5587,9.573,9.5587,9.573,15200.0
2010-08-13 13:00:00,13.45,13.46,13.44,13.44,17000.0,9.573,9.5801,9.5659,9.5659,17000.0
2010-08-13 13:05:00,13.43,13.43,13.38,13.38,19400.0,9.5587,9.5587,9.5232,9.5232,19400.0
2010-08-13 13:10:00,13.38,13.41,13.38,13.41,18800.0,9.5232,9.5445,9.5232,9.5445,18800.0
2010-08-13 13:15:00,13.4,13.42,13.4,13.42,25800.0,9.5374,9.5516,9.5374,9.5516,25800.0
2010-08-13 13:20:00,13.42,13.42,13.38,13.4,28800.0,9.5516,9.5516,9.5232,9.5374,28800.0
2010-08-13 13:25:00,13.4,13.42,13.4,13.41,13200.0,9.5374,9.5516,9.5374,9.5445,13200.0
2010-08-13 13:30:00,13.42,13.43,13.41,13.43,9600.0,9.5516,9.5587,9.5445,9.5587,9600.0
2010-08-13 13:35:00,13.43,13.44,13.41,13.44,41600.0,9.5587,9.5659,9.5445,9.5659,41600.0
2010-08-13 13:40:00,13.45,13.47,13.44,13.46,16600.0,9.573,9.5872,9.5659,9.5801,16600.0
2010-08-13 13:45:00,13.46,13.47,13.44,13.44,14000.0,9.5801,9.5872,9.5659,9.5659,14000.0
2010-08-13 13:50:00,13.43,13.45,13.42,13.42,30400.0,9.5587,9.573,9.5516,9.5516,30400.0
2010-08-13 13:55:00,13.43,13.43,13.4,13.4,10200.0,9.5587,9.5587,9.5374,9.5374,10200.0
2010-08-13 14:00:00,13.4,13.42,13.39,13.41,28400.0,9.5374,9.5516,9.5303,9.5445,28400.0
2010-08-13 14:05:00,13.41,13.43,13.4,13.42,45600.0,9.5445,9.5587,9.5374,9.5516,45600.0
2010-08-13 14:10:00,13.42,13.42,13.4,13.4,21600.0,9.5516,9.5516,9.5374,9.5374,21600.0
2010-08-13 14:15:00,13.41,13.42,13.4,13.42,25400.0,9.5445,9.5516,9.5374,9.5516,25400.0
2010-08-13 14:20:00,13.41,13.41,13.38,13.4,49400.0,9.5445,9.5445,9.5232,9.5374,49400.0
2010-08-13 14:25:00,13.4,13.4,13.38,13.39,32600.0,9.5374,9.5374,9.5232,9.5303,32600.0
2010-08-13 14:30:00,13.39,13.4,13.38,13.39,37000.0,9.5303,9.5374,9.5232,9.5303,37000.0
2010-08-13 14:35:00,13.39,13.4,13.38,13.38,29400.0,9.5303,9.5374,9.5232,9.5232,29400.0
2010-08-13 14:40:00,13.38,13.4,13.38,13.38,20200.0,9.5232,9.5374,9.5232,9.5232,20200.0
2010-08-13 14:45:00,13.39,13.39,13.37,13.38,48200.0,9.5303,9.5303,9.516,9.5232,48200.0
2010-08-13 14:50:00,13.38,13.4,13.38,13.38,35400.0,9.5232,9.5374,9.5232,9.5232,35400.0
2010-08-13 14:55:00,13.38,13.39,13.37,13.39,31400.0,9.5232,9.5303,9.516,9.5303,31400.0
2010-08-13 15:00:00,13.39,13.4,13.38,13.39,38600.0,9.5303,9.5374,9.5232,9.5303,38600.0
2010-08-13 15:05:00,13.4,13.44,13.38,13.43,78400.0,9.5374,9.5659,9.5232,9.5587,78400.0
2010-08-13 15:10:00,13.43,13.44,13.42,13.43,69000.0,9.5587,9.5659,9.5516,9.5587,69000.0
2010-08-13 15:15:00,13.43,13.44,13.42,13.43,31600.0,9.5587,9.5659,9.5516,9.5587,31600.0
2010-08-13 15:20:00,13.43,13.45,13.43,13.43,49000.0,9.5587,9.573,9.5587,9.5587,49000.0
2010-08-13 15:25:00,13.43,13.44,13.43,13.43,81800.0,9.5587,9.5659,9.5587,9.5587,81800.0
2010-08-13 15:30:00,13.43,13.45,13.42,13.44,107000.0,9.5587,9.573,9.5516,9.5659,107000.0
2010-08-13 15:35:00,13.44,13.45,13.43,13.45,61000.0,9.5659,9.573,9.5587,9.573,61000.0
2010-08-13 15:40:00,13.44,13.45,13.42,13.43,114800.0,9.5659,9.573,9.5516,9.5587,114800.0
2010-08-13 15:45:00,13.43,13.43,13.34,13.36,240400.0,9.5587,9.5587,9.4947,9.5089,240400.0
2010-08-13 15:50:00,13.36,13.36,13.31,13.34,287600.0,9.5089,9.5089,9.4733,9.4947,287600.0
2010-08-13 15:55:00,13.34,13.34,13.31,13.33,376800.0,9.4947,9.4947,9.4733,9.4876,376800.0
2010-08-16 09:30:00,13.18,13.25,13.18,13.23,13600.0,9.3808,9.4306,9.3808,9.4164,13600.0
2010-08-16 09:35:00,13.24,13.31,13.2,13.27,69800.0,9.4235,9.4733,9.395,9.4449,69800.0
2010-08-16 09:40:00,13.29,13.43,13.29,13.3,42000.0,9.4591,9.5587,9.4591,9.4662,42000.0
2010-08-16 09:45:00,13.3,13.38,13.26,13.36,68600.0,9.4662,9.5232,9.4377,9.5089,68600.0
2010-08-16 09:50:00,13.36,13.4,13.34,13.4,179600.0,9.5089,9.5374,9.4947,9.5374,179600.0
2010-08-16 09:55:00,13.4,13.47,13.38,13.46,43600.0,9.5374,9.5872,9.5232,9.5801,43600.0
2010-08-16 10:00:00,13.44,13.45,13.39,13.45,32000.0,9.5659,9.573,9.5303,9.573,32000.0
2010-08-16 10:05:00,13.44,13.56,13.44,13.5,55000.0,9.5659,9.6513,9.5659,9.6086,55000.0
2010-08-16 10:10:00,13.5,13.6,13.49,13.58,116800.0,9.6086,9.6797,9.6015,9.6655,116800.0
2010-08-16 10:15:00,13.58,13.66,13.57,13.62,76200.0,9.6655,9.7224,9.6584,9.694,76200.0
2010-08-16 10:20:00,13.63,13.68,13.61,13.65,103600.0,9.7011,9.7367,9.6869,9.7153,103600.0
2010-08-16 10:25:00,13.64,13.67,13.63,13.65,83000.0,9.7082,9.7296,9.7011,9.7153,83000.0
2010-08-16 10:30:00,13.65,13.68,13.63,13.68,77200.0,9.7153,9.7367,9.7011,9.7367,77200.0
2010-08-16 10:35:00,13.68,13.7,13.67,13.69,33200.0,9.7367,9.7509,9.7296,9.7438,33200.0
2010-08-16 10:40:00,13.69,13.69,13.67,13.68,14000.0,9.7438,9.7438,9.7296,9.7367,14000.0
2010-08-16 10:45:00,13.68,13.7,13.68,13.69,24400.0,9.7367,9.7509,9.7367,9.7438,24400.0
2010-08-16 10:50:00,13.69,13.71,13.66,13.67,29000.0,9.7438,9.758,9.7224,9.7296,29000.0
2010-08-16 10:55:00,13.67,13.7,13.65,13.69,11600.0,9.7296,9.7509,9.7153,9.7438,11600.0
2010-08-16 11:00:00,13.69,13.69,13.65,13.65,17200.0,9.7438,9.7438,9.7153,9.7153,17200.0
2010-08-16 11:05:00,13.65,13.69,13.63,13.63,38400.0,9.7153,9.7438,9.7011,9.7011,38400.0
2010-08-16 11:10:00,13.64,13.67,13.63,13.64,35800.0,9.7082,9.7296,9.7011,9.7082,35800.0
2010-08-16 11:15:00,13.64,13.65,13.62,13.62,25600.0,9.7082,9.7153,9.694,9.694,25600.0
2010-08-16 11:20:00,13.63,13.63,13.6,13.62,17000.0,9.7011,9.7011,9.6797,9.694,17000.0
2010-08-16 11:25:00,13.62,13.64,13.61,13.62,15200.0,9.694,9.7082,9.6869,9.694,15200.0
2010-08-16 11:30:00,13.62,13.63,13.61,13.62,23600.0,9.694,9.7011,9.6869,9.694,23600.0
2010-08-16 11:35:00,13.62,13.64,13.62,13.62,26200.0,9.694,9.7082,9.694,9.694,26200.0
2010-08-16 11:40:00,13.62,13.63,13.61,13.63,29600.0,9.694,9.7011,9.6869,9.7011,29600.0
2010-08-16 11:45:00,13.63,13.65,13.62,13.63,31600.0,9.7011,9.7153,9.694,9.7011,31600.0
2010-08-16 11:50:00,13.63,13.65,13.62,13.64,17000.0,9.7011,9.7153,9.694,9.7082,17000.0
2010-08-16 11:55:00,13.63,13.65,13.62,13.63,22200.0,9.7011,9.7153,9.694,9.7011,22200.0
2010-08-16 12:00:00,13.63,13.65,13.61,13.63,20600.0,9.7011,9.7153,9.6869,9.7011,20600.0
2010-08-16 12:05:00,13.63,13.65,13.63,13.64,10400.0,9.7011,9.7153,9.7011,9.7082,10400.0
2010-08-16 12:10:00,13.64,13.64,13.62,13.62,8200.0,9.7082,9.7082,9.694,9.694,8200.0
2010-08-16 12:15:00,13.63,13.64,13.61,13.64,8200.0,9.7011,9.7082,9.6869,9.7082,8200.0
2010-08-16 12:20:00,13.64,13.66,13.64,13.64,12400.0,9.7082,9.7224,9.7082,9.7082,12400.0
2010-08-16 12:25:00,13.64,13.68,13.63,13.68,11800.0,9.7082,9.7367,9.7011,9.7367,11800.0
2010-08-16 12:30:00,13.68,13.69,13.65,13.66,10200.0,9.7367,9.7438,9.7153,9.7224,10200.0
2010-08-16 12:35:00,13.67,13.69,13.67,13.69,9600.0,9.7296,9.7438,9.7296,9.7438,9600.0
2010-08-16 12:40:00,13.69,13.7,13.68,13.68,16400.0,9.7438,9.7509,9.7367,9.7367,16400.0
2010-08-16 12:45:00,13.69,13.7,13.68,13.68,13000.0,9.7438,9.7509,9.7367,9.7367,13000.0
2010-08-16 12:50:00,13.69,13.69,13.66,13.67,18400.0,9.7438,9.7438,9.7224,9.7296,18400.0
2010-08-16 12:55:00,13.67,13.69,13.67,13.69,16800.0,9.7296,9.7438,9.7296,9.7438,16800.0
2010-08-16 13:00:00,13.69,13.71,13.67,13.67,17400.0,9.7438,9.758,9.7296,9.7296,17400.0
2010-08-16 13:05:00,13.67,13.68,13.66,13.68,15200.0,9.7296,9.7367,9.7224,9.7367,15200.0
2010-08-16 13:10:00,13.68,13.69,13.66,13.66,22200.0,9.7367,9.7438,9.7224,9.7224,22200.0
2010-08-16 13:15:00,13.67,13.7,13.67,13.67,17800.0,9.7296,9.7509,9.7296,9.7296,17800.0
2010-08-16 13:20:00,13.67,13.69,13.65,13.69,45800.0,9.7296,9.7438,9.7153,9.7438,45800.0
2010-08-16 13:25:00,13.68,13.7,13.67,13.67,44000.0,9.7367,9.7509,9.7296,9.7296,44000.0
2010-08-16 13:30:00,13.67,13.69,13.67,13.67,18000.0,9.7296,9.7438,9.7296,9.7296,18000.0
2010-08-16 13:35:00,13.67,13.69,13.65,13.67,27200.0,9.7296,9.7438,9.7153,9.7296,27200.0
2010-08-16 13:40:00,13.67,13.68,13.65,13.65,16200.0,9.7296,9.7367,9.7153,9.7153,16200.0
2010-08-16 13:45:00,13.65,13.67,13.63,13.65,22600.0,9.7153,9.7296,9.7011,9.7153,22600.0
2010-08-16 13:50:00,13.65,13.65,13.59,13.59,66600.0,9.7153,9.7153,9.6726,9.6726,66600.0
2010-08-16 13:55:00,13.59,13.6,13.57,13.59,25400.0,9.6726,9.6797,9.6584,9.6726,25400.0
2010-08-16 14:00:00,13.59,13.61,13.59,13.6,23800.0,9.6726,9.6869,9.6726,9.6797,23800.0
2010-08-16 14:05:00,13.6,13.61,13.59,13.59,35600.0,9.6797,9.6869,9.6726,9.6726,35600.0
2010-08-16 14:10:00,13.59,13.59,13.55,13.55,77200.0,9.6726,9.6726,9.6442,9.6442,77200.0
2010-08-16 14:15:00,13.55,13.55,13.53,13.55,81200.0,9.6442,9.6442,9.6299,9.6442,81200.0
2010-08-16 14:20:00,13.54,13.55,13.53,13.55,76600.0,9.637,9.6442,9.6299,9.6442,76600.0
2010-08-16 14:25:00,13.55,13.56,13.54,13.55,32800.0,9.6442,9.6513,9.637,9.6442,32800.0
2010-08-16 14:30:00,13.55,13.56,13.53,13.53,41800.0,9.6442,9.6513,9.6299,9.6299,41800.0
2010-08-16 14:35:00,13.53,13.54,13.47,13.49,109400.0,9.6299,9.637,9.5872,9.6015,109400.0
2010-08-16 14:40:00,13.49,13.5,13.47,13.49,57000.0,9.6015,9.6086,9.5872,9.6015,57000.0
2010-08-16 14:45:00,13.49,13.52,13.49,13.49,57600.0,9.6015,9.6228,9.6015,9.6015,57600.0
2010-08-16 14:50:00,13.49,13.49,13.44,13.46,64200.0,9.6015,9.6015,9.5659,9.5801,64200.0
2010-08-16 14:55:00,13.46,13.47,13.44,13.47,54800.0,9.5801,9.5872,9.5659,9.5872,54800.0
2010-08-16 15:00:00,13.47,13.5,13.47,13.49,52000.0,9.5872,9.6086,9.5872,9.6015,52000.0
2010-08-16 15:05:00,13.49,13.5,13.47,13.49,64200.0,9.6015,9.6086,9.5872,9.6015,64200.0
2010-08-16 15:10:00,13.49,13.49,13.45,13.45,61200.0,9.6015,9.6015,9.573,9.573,61200.0
2010-08-16 15:15:00,13.45,13.49,13.45,13.48,74400.0,9.573,9.6015,9.573,9.5943,74400.0
2010-08-16 15:20:00,13.48,13.49,13.45,13.49,96400.0,9.5943,9.6015,9.573,9.6015,96400.0
2010-08-16 15:25:00,13.49,13.49,13.45,13.48,88600.0,9.6015,9.6015,9.573,9.5943,88600.0
2010-08-16 15:30:00,13.48,13.49,13.48,13.49,45800.0,9.5943,9.6015,9.5943,9.6015,45800.0
2010-08-16 15:35:00,13.49,13.51,13.49,13.49,94800.0,9.6015,9.6157,9.6015,9.6015,94800.0
2010-08-16 15:40:00,13.49,13.52,13.49,13.51,109000.0,9.6015,9.6228,9.6015,9.6157,109000.0
2010-08-16 15:45:00,13.52,13.52,13.49,13.49,123600.0,9.6228,9.6228,9.6015,9.6015,123600.0
2010-08-16 15:50:00,13.49,13.5,13.47,13.49,132200.0,9.6015,9.6086,9.5872,9.6015,132200.0
2010-08-16 15:55:00,13.49,13.5,13.47,13.48,162000.0,9.6015,9.6086,9.5872,9.5943,162000.0
2010-08-17 09:30:00,13.7,13.82,13.65,13.82,55000.0,9.7509,9.8363,9.7153,9.8363,55000.0
2010-08-17 09:35:00,13.8,13.87,13.75,13.85,160200.0,9.8221,9.8719,9.7865,9.8577,160200.0
2010-08-17 09:40:00,13.85,13.85,13.67,13.71,115000.0,9.8577,9.8577,9.7296,9.758,115000.0
2010-08-17 09:45:00,13.71,13.73,13.69,13.71,181200.0,9.758,9.7723,9.7438,9.758,181200.0
2010-08-17 09:50:00,13.71,13.76,13.71,13.72,115200.0,9.758,9.7936,9.758,9.7652,115200.0
2010-08-17 09:55:00,13.72,13.76,13.71,13.74,109400.0,9.7652,9.7936,9.758,9.7794,109400.0
2010-08-17 10:00:00,13.74,13.82,13.72,13.81,95400.0,9.7794,9.8363,9.7652,9.8292,95400.0
2010-08-17 10:05:00,13.81,13.82,13.79,13.79,60600.0,9.8292,9.8363,9.815,9.815,60600.0
2010-08-17 10:10:00,13.79,13.81,13.69,13.7,56200.0,9.815,9.8292,9.7438,9.7509,56200.0
2010-08-17 10:15:00,13.69,13.69,13.62,13.62,40400.0,9.7438,9.7438,9.694,9.694,40400.0
2010-08-17 10:20:00,13.62,13.69,13.61,13.66,48600.0,9.694,9.7438,9.6869,9.7224,48600.0
2010-08-17 10:25:00,13.66,13.7,13.66,13.69,63000.0,9.7224,9.7509,9.7224,9.7438,63000.0
2010-08-17 10:30:00,13.69,13.74,13.69,13.74,110400.0,9.7438,9.7794,9.7438,9.7794,110400.0
2010-08-17 10:35:00,13.75,13.76,13.72,13.74,135600.0,9.7865,9.7936,9.7652,9.7794,135600.0
2010-08-17 10:40:00,13.75,13.75,13.72,13.73,25000.0,9.7865,9.7865,9.7652,9.7723,25000.0
2010-08-17 10:45:00,13.74,13.81,13.74,13.81,95000.0,9.7794,9.8292,9.7794,9.8292,95000.0
2010-08-17 10:50:00,13.81,13.85,13.81,13.84,68000.0,9.8292,9.8577,9.8292,9.8506,68000.0
2010-08-17 10:55:00,13.84,13.87,13.82,13.86,64200.0,9.8506,9.8719,9.8363,9.8648,64200.0
2010-08-17 11:00:00,13.86,13.86,13.83,13.85,76800.0,9.8648,9.8648,9.8434,9.8577,76800.0
2010-08-17 11:05:00,13.85,13.88,13.84,13.86,154600.0,9.8577,9.879,9.8506,9.8648,154600.0
2010-08-17 11:10:00,13.86,13.91,13.85,13.9,94800.0,9.8648,9.9004,9.8577,9.8933,94800.0
2010-08-17 11:15:00,13.91,13.93,13.89,13.92,82600.0,9.9004,9.9146,9.8861,9.9075,82600.0
2010-08-17 11:20:00,13.92,13.93,13.9,13.92,38200.0,9.9075,9.9146,9.8933,9.9075,38200.0
2010-08-17 11:25:00,13.92,13.94,13.91,13.91,31800.0,9.9075,9.9217,9.9004,9.9004,31800.0
2010-08-17 11:30:00,13.9,13.91,13.87,13.88,41000.0,9.8933,9.9004,9.8719,9.879,41000.0
2010-08-17 11:35:00,13.88,13.92,13.88,13.91,22000.0,9.879,9.9075,9.879,9.9004,22000.0
2010-08-17 11:40:00,13.92,13.94,13.88,13.88,45200.0,9.9075,9.9217,9.879,9.879,45200.0
2010-08-17 11:45:00,13.88,13.9,13.83,13.84,41600.0,9.879,9.8933,9.8434,9.8506,41600.0
2010-08-17 11:50:00,13.84,13.84,13.81,13.81,48200.0,9.8506,9.8506,9.8292,9.8292,48200.0
2010-08-17 11:55:00,13.81,13.87,13.81,13.87,45000.0,9.8292,9.8719,9.8292,9.8719,45000.0
2010-08-17 12:00:00,13.88,13.89,13.87,13.89,14400.0,9.879,9.8861,9.8719,9.8861,14400.0
2010-08-17 12:05:00,13.89,13.93,13.89,13.93,26400.0,9.8861,9.9146,9.8861,9.9146,26400.0
2010-08-17 12:10:00,13.93,13.94,13.92,13.92,17800.0,9.9146,9.9217,9.9075,9.9075,17800.0
2010-08-17 12:15:00,13.91,13.93,13.8,13.8,67200.0,9.9004,9.9146,9.8221,9.8221,67200.0
2010-08-17 12:20:00,13.8,13.81,13.78,13.78,35200.0,9.8221,9.8292,9.8079,9.8079,35200.0
2010-08-17 12:25:00,13.78,13.78,13.74,13.74,10400.0,9.8079,9.8079,9.7794,9.7794,10400.0
2010-08-17 12:30:00,13.75,13.8,13.75,13.79,22800.0,9.7865,9.8221,9.7865,9.815,22800.0
2010-08-17 12:35:00,13.8,13.84,13.8,13.84,19200.0,9.8221,9.8506,9.8221,9.8506,19200.0
2010-08-17 12:40:00,13.84,13.86,13.83,13.86,17000.0,9.8506,9.8648,9.8434,9.8648,17000.0
2010-08-17 12:45:00,13.86,13.87,13.83,13.87,52400.0,9.8648,9.8719,9.8434,9.8719,52400.0
2010-08-17 12:50:00,13.87,13.87,13.83,13.83,28400.0,9.8719,9.8719,9.8434,9.8434,28400.0
2010-08-17 12:55:00,13.83,13.84,13.81,13.83,26800.0,9.8434,9.8506,9.8292,9.8434,26800.0
2010-08-17 13:00:00,13.83,13.87,13.83,13.85,21400.0,9.8434,9.8719,9.8434,9.8577,21400.0
2010-08-17 13:05:00,13.85,13.85,13.83,13.85,20200.0,9.8577,9.8577,9.8434,9.8577,20200.0
2010-08-17 13:10:00,13.85,13.92,13.84,13.92,44200.0,9.8577,9.9075,9.8506,9.9075,44200.0
2010-08-17 13:15:00,13.92,13.97,13.92,13.97,40200.0,9.9075,9.9431,9.9075,9.9431,40200.0
2010-08-17 13:20:00,13.97,13.99,13.96,13.96,32200.0,9.9431,9.9573,9.936,9.936,32200.0
2010-08-17 13:25:00,13.97,13.97,13.95,13.97,34000.0,9.9431,9.9431,9.9289,9.9431,34000.0
2010-08-17 13:30:00,13.97,13.97,13.93,13.94,33800.0,9.9431,9.9431,9.9146,9.9217,33800.0
2010-08-17 13:35:00,13.95,13.95,13.93,13.93,20600.0,9.9289,9.9289,9.9146,9.9146,20600.0
2010-08-17 13:40:00,13.94,13.94,13.86,13.87,120000.0,9.9217,9.9217,9.8648,9.8719,120000.0
2010-08-17 13:45:00,13.86,13.87,13.8,13.81,117200.0,9.8648,9.8719,9.8221,9.8292,117200.0
2010-08-17 13:50:00,13.82,13.83,13.77,13.77,34000.0,9.8363,9.8434,9.8007,9.8007,34000.0
2010-08-17 13:55:00,13.78,13.82,13.78,13.81,36400.0,9.8079,9.8363,9.8079,9.8292,36400.0
2010-08-17 14:00:00,13.81,13.87,13.81,13.86,29600.0,9.8292,9.8719,9.8292,9.8648,29600.0
2010-08-17 14:05:00,13.87,13.88,13.84,13.84,145800.0,9.8719,9.879,9.8506,9.8506,145800.0
2010-08-17 14:10:00,13.84,13.85,13.81,13.82,35000.0,9.8506,9.8577,9.8292,9.8363,35000.0
2010-08-17 14:15:00,13.82,13.83,13.8,13.8,34600.0,9.8363,9.8434,9.8221,9.8221,34600.0
2010-08-17 14:20:00,13.8,13.81,13.79,13.79,30200.0,9.8221,9.8292,9.815,9.815,30200.0
2010-08-17 14:25:00,13.79,13.81,13.79,13.8,28600.0,9.815,9.8292,9.815,9.8221,28600.0
2010-08-17 14:30:00,13.81,13.83,13.81,13.83,25600.0,9.8292,9.8434,9.8292,9.8434,25600.0
2010-08-17 14:35:00,13.83,13.84,13.81,13.81,22800.0,9.8434,9.8506,9.8292,9.8292,22800.0
2010-08-17 14:40:00,13.81,13.84,13.81,13.83,21600.0,9.8292,9.8506,9.8292,9.8434,21600.0
2010-08-17 14:45:00,13.83,13.84,13.81,13.83,26000.0,9.8434,9.8506,9.8292,9.8434,26000.0
2010-08-17 14:50:00,13.83,13.84,13.8,13.83,44000.0,9.8434,9.8506,9.8221,9.8434,44000.0
2010-08-17 14:55:00,13.83,13.83,13.8,13.82,30200.0,9.8434,9.8434,9.8221,9.8363,30200.0
2010-08-17 15:00:00,13.82,13.82,13.79,13.81,38000.0,9.8363,9.8363,9.815,9.8292,38000.0
2010-08-17 15:05:00,13.81,13.83,13.79,13.81,58600.0,9.8292,9.8434,9.815,9.8292,58600.0
2010-08-17 15:10:00,13.81,13.84,13.79,13.8,50400.0,9.8292,9.8506,9.815,9.8221,50400.0
2010-08-17 15:15:00,13.81,13.81,13.79,13.8,56200.0,9.8292,9.8292,9.815,9.8221,56200.0
2010-08-17 15:20:00,13.81,13.83,13.8,13.83,46000.0,9.8292,9.8434,9.8221,9.8434,46000.0
2010-08-17 15:25:00,13.83,13.83,13.8,13.81,63200.0,9.8434,9.8434,9.8221,9.8292,63200.0
2010-08-17 15:30:00,13.81,13.82,13.78,13.79,55400.0,9.8292,9.8363,9.8079,9.815,55400.0
2010-08-17 15:35:00,13.78,13.79,13.75,13.76,61800.0,9.8079,9.815,9.7865,9.7936,61800.0
2010-08-17 15:40:00,13.76,13.79,13.75,13.77,114000.0,9.7936,9.815,9.7865,9.8007,114000.0
2010-08-17 15:45:00,13.77,13.78,13.74,13.74,128600.0,9.8007,9.8079,9.7794,9.7794,128600.0
2010-08-17 15:50:00,13.74,13.77,13.74,13.76,200600.0,9.7794,9.8007,9.7794,9.7936,200600.0
2010-08-17 15:55:00,13.75,13.76,13.72,13.74,222600.0,9.7865,9.7936,9.7652,9.7794,222600.0
2010-08-18 09:30:00,13.69,13.89,13.65,13.88,67600.0,9.7438,9.8861,9.7153,9.879,67600.0
2010-08-18 09:35:00,13.85,13.87,13.74,13.78,139200.0,9.8577,9.8719,9.7794,9.8079,139200.0
2010-08-18 09:40:00,13.77,13.77,13.7,13.74,88200.0,9.8007,9.8007,9.7509,9.7794,88200.0
2010-08-18 09:45:00,13.74,13.75,13.7,13.71,191200.0,9.7794,9.7865,9.7509,9.758,191200.0
2010-08-18 09:50:00,13.7,13.7,13.67,13.68,70800.0,9.7509,9.7509,9.7296,9.7367,70800.0
2010-08-18 09:55:00,13.68,13.71,13.66,13.67,95400.0,9.7367,9.758,9.7224,9.7296,95400.0
2010-08-18 10:00:00,13.66,13.69,13.63,13.67,76200.0,9.7224,9.7438,9.7011,9.7296,76200.0
2010-08-18 10:05:00,13.67,13.71,13.67,13.69,61000.0,9.7296,9.758,9.7296,9.7438,61000.0
2010-08-18 10:10:00,13.69,13.76,13.68,13.74,56000.0,9.7438,9.7936,9.7367,9.7794,56000.0
2010-08-18 10:15:00,13.74,13.77,13.72,13.72,27600.0,9.7794,9.8007,9.7652,9.7652,27600.0
2010-08-18 10:20:00,13.72,13.74,13.71,13.72,25000.0,9.7652,9.7794,9.758,9.7652,25000.0
2010-08-18 10:25:00,13.72,13.72,13.71,13.71,13800.0,9.7652,9.7652,9.758,9.758,13800.0
2010-08-18 10:30:00,13.72,13.78,13.72,13.76,24600.0,9.7652,9.8079,9.7652,9.7936,24600.0
2010-08-18 10:35:00,13.76,13.81,13.73,13.78,42800.0,9.7936,9.8292,9.7723,9.8079,42800.0
2010-08-18 10:40:00,13.78,13.78,13.76,13.78,13000.0,9.8079,9.8079,9.7936,9.8079,13000.0
2010-08-18 10:45:00,13.78,13.79,13.72,13.74,22200.0,9.8079,9.815,9.7652,9.7794,22200.0
2010-08-18 10:50:00,13.74,13.74,13.71,13.74,29200.0,9.7794,9.7794,9.758,9.7794,29200.0
2010-08-18 10:55:00,13.74,13.75,13.71,13.73,63400.0,9.7794,9.7865,9.758,9.7723,63400.0
2010-08-18 11:00:00,13.74,13.78,13.72,13.77,69800.0,9.7794,9.8079,9.7652,9.8007,69800.0
2010-08-18 11:05:00,13.77,13.79,13.75,13.75,33400.0,9.8007,9.815,9.7865,9.7865,33400.0
2010-08-18 11:10:00,13.75,13.76,13.74,13.75,23400.0,9.7865,9.7936,9.7794,9.7865,23400.0
2010-08-18 11:15:00,13.75,13.76,13.7,13.71,43000.0,9.7865,9.7936,9.7509,9.758,43000.0
2010-08-18 11:20:00,13.71,13.79,13.71,13.79,30600.0,9.758,9.815,9.758,9.815,30600.0
2010-08-18 11:25:00,13.79,13.79,13.75,13.75,30800.0,9.815,9.815,9.7865,9.7865,30800.0
2010-08-18 11:30:00,13.76,13.88,13.76,13.88,67000.0,9.7936,9.879,9.7936,9.879,67000.0
2010-08-18 11:35:00,13.87,13.9,13.87,13.89,34000.0,9.8719,9.8933,9.8719,9.8861,34000.0
2010-08-18 11:40:00,13.89,14.01,13.88,14.0,184800.0,9.8861,9.9716,9.879,9.9644,184800.0
2010-08-18 11:45:00,14.0,14.06,13.97,14.02,92000.0,9.9644,10.0071,9.9431,9.9787,92000.0
2010-08-18 11:50:00,14.03,14.05,13.99,14.0,34800.0,9.9858,10.0,9.9573,9.9644,34800.0
2010-08-18 11:55:00,13.99,14.0,13.98,13.99,18800.0,9.9573,9.9644,9.9502,9.9573,18800.0
2010-08-18 12:00:00,13.99,13.99,13.97,13.97,21000.0,9.9573,9.9573,9.9431,9.9431,21000.0
2010-08-18 12:05:00,13.97,13.99,13.97,13.97,22000.0,9.9431,9.9573,9.9431,9.9431,22000.0
2010-08-18 12:10:00,13.97,13.98,13.94,13.94,47400.0,9.9431,9.9502,9.9217,9.9217,47400.0
2010-08-18 12:15:00,13.94,13.94,13.88,13.88,95200.0,9.9217,9.9217,9.879,9.879,95200.0
2010-08-18 12:20:00,13.89,13.89,13.86,13.87,59200.0,9.8861,9.8861,9.8648,9.8719,59200.0
2010-08-18 12:25:00,13.87,13.88,13.87,13.88,26600.0,9.8719,9.879,9.8719,9.879,26600.0
2010-08-18 12:30:00,13.88,13.88,13.85,13.85,43800.0,9.879,9.879,9.8577,9.8577,43800.0
2010-08-18 12:35:00,13.85,13.88,13.81,13.87,46400.0,9.8577,9.879,9.8292,9.8719,46400.0
2010-08-18 12:40:00,13.88,13.88,13.86,13.87,22400.0,9.879,9.879,9.8648,9.8719,22400.0
2010-08-18 12:45:00,13.87,13.89,13.86,13.89,188600.0,9.8719,9.8861,9.8648,9.8861,188600.0
2010-08-18 12:50:00,13.89,13.89,13.87,13.88,83400.0,9.8861,9.8861,9.8719,9.879,83400.0
2010-08-18 12:55:00,13.88,13.9,13.88,13.9,226600.0,9.879,9.8933,9.879,9.8933,226600.0
2010-08-18 13:00:00,13.9,13.91,13.88,13.9,130000.0,9.8933,9.9004,9.879,9.8933,130000.0
2010-08-18 13:05:00,13.9,14.03,13.9,14.01,59800.0,9.8933,9.9858,9.8933,9.9716,59800.0
2010-08-18 13:10:00,14.01,14.03,13.97,13.99,73000.0,9.9716,9.9858,9.9431,9.9573,73000.0
2010-08-18 13:15:00,13.99,14.01,13.97,14.01,56200.0,9.9573,9.9716,9.9431,9.9716,56200.0
2010-08-18 13:20:00,14.01,14.01,13.97,14.0,79600.0,9.9716,9.9716,9.9431,9.9644,79600.0
2010-08-18 13:25:00,14.0,14.02,13.97,13.99,74800.0,9.9644,9.9787,9.9431,9.9573,74800.0
2010-08-18 13:30:00,14.0,14.05,14.0,14.05,47800.0,9.9644,10.0,9.9644,10.0,47800.0
2010-08-18 13:35:00,14.04,14.05,13.98,13.99,42400.0,9.9929,10.0,9.9502,9.9573,42400.0
2010-08-18 13:40:00,13.99,14.01,13.98,13.99,40400.0,9.9573,9.9716,9.9502,9.9573,40400.0
2010-08-18 13:45:00,13.99,14.02,13.99,14.01,106400.0,9.9573,9.9787,9.9573,9.9716,106400.0
2010-08-18 13:50:00,14.01,14.05,14.0,14.01,134800.0,9.9716,10.0,9.9644,9.9716,134800.0
2010-08-18 13:55:00,14.0,14.03,13.99,14.01,43800.0,9.9644,9.9858,9.9573,9.9716,43800.0
2010-08-18 14:00:00,14.01,14.05,14.01,14.02,58600.0,9.9716,10.0,9.9716,9.9787,58600.0
2010-08-18 14:05:00,14.02,14.04,13.95,13.95,85600.0,9.9787,9.9929,9.9289,9.9289,85600.0
2010-08-18 14:10:00,13.95,13.99,13.93,13.97,175000.0,9.9289,9.9573,9.9146,9.9431,175000.0
2010-08-18 14:15:00,13.97,13.97,13.94,13.95,191600.0,9.9431,9.9431,9.9217,9.9289,191600.0
2010-08-18 14:20:00,13.95,14.04,13.95,14.03,85800.0,9.9289,9.9929,9.9289,9.9858,85800.0
2010-08-18 14:25:00,14.03,14.09,14.03,14.07,82400.0,9.9858,10.0285,9.9858,10.0143,82400.0
2010-08-18 14:30:00,14.08,14.11,14.08,14.09,54600.0,10.0214,10.0427,10.0214,10.0285,54600.0
2010-08-18 14:35:00,14.08,14.13,14.08,14.09,58000.0,10.0214,10.057,10.0214,10.0285,58000.0
2010-08-18 14:40:00,14.09,14.1,14.06,14.07,54200.0,10.0285,10.0356,10.0071,10.0143,54200.0
2010-08-18 14:45:00,14.06,14.07,13.97,14.03,129400.0,10.0071,10.0143,9.9431,9.9858,129400.0
2010-08-18 14:50:00,14.03,14.03,13.97,14.0,88400.0,9.9858,9.9858,9.9431,9.9644,88400.0
2010-08-18 14:55:00,13.99,14.05,13.99,14.03,36600.0,9.9573,10.0,9.9573,9.9858,36600.0
2010-08-18 15:00:00,14.03,14.05,14.03,14.03,49600.0,9.9858,10.0,9.9858,9.9858,49600.0
2010-08-18 15:05:00,14.03,14.04,14.02,14.02,24800.0,9.9858,9.9929,9.9787,9.9787,24800.0
2010-08-18 15:10:00,14.02,14.05,13.99,14.04,96400.0,9.9787,10.0,9.9573,9.9929,96400.0
2010-08-18 15:15:00,14.04,14.08,14.02,14.06,109000.0,9.9929,10.0214,9.9787,10.0071,109000.0
2010-08-18 15:20:00,14.07,14.11,14.06,14.11,166400.0,10.0143,10.0427,10.0071,10.0427,166400.0
2010-08-18 15:25:00,14.11,14.13,14.09,14.12,153200.0,10.0427,10.057,10.0285,10.0498,153200.0
2010-08-18 15:30:00,14.11,14.13,14.09,14.13,102200.0,10.0427,10.057,10.0285,10.057,102200.0
2010-08-18 15:35:00,14.13,14.16,14.1,14.14,211400.0,10.057,10.0783,10.0356,10.0641,211400.0
2010-08-18 15:40:00,14.14,14.21,14.13,14.2,197000.0,10.0641,10.1139,10.057,10.1068,197000.0
2010-08-18 15:45:00,14.2,14.22,14.18,14.2,217600.0,10.1068,10.121,10.0926,10.1068,217600.0
2010-08-18 15:50:00,14.21,14.22,14.2,14.21,232000.0,10.1139,10.121,10.1068,10.1139,232000.0
2010-08-18 15:55:00,14.21,14.21,14.16,14.17,288000.0,10.1139,10.1139,10.0783,10.0854,288000.0
2010-08-19 09:30:00,14.49,14.79,14.48,14.61,838800.0,10.3132,10.5267,10.3061,10.3986,838800.0
2010-08-19 09:35:00,14.61,14.63,14.38,14.42,587400.0,10.3986,10.4128,10.2349,10.2634,587400.0
2010-08-19 09:40:00,14.41,14.47,14.22,14.23,482600.0,10.2563,10.299,10.121,10.1281,482600.0
2010-08-19 09:45:00,14.23,14.23,13.87,14.01,1046000.0,10.1281,10.1281,9.8719,9.9716,1046000.0
2010-08-19 09:50:00,14.03,14.12,14.0,14.0,341200.0,9.9858,10.0498,9.9644,9.9644,341200.0
2010-08-19 09:55:00,14.0,14.06,13.9,13.94,202600.0,9.9644,10.0071,9.8933,9.9217,202600.0
2010-08-19 10:00:00,13.94,13.97,13.66,13.82,368400.0,9.9217,9.9431,9.7224,9.8363,368400.0
2010-08-19 10:05:00,13.82,13.93,13.79,13.93,242200.0,9.8363,9.9146,9.815,9.9146,242200.0
2010-08-19 10:10:00,13.92,14.15,13.92,14.11,353600.0,9.9075,10.0712,9.9075,10.0427,353600.0
2010-08-19 10:15:00,14.11,14.19,14.09,14.13,227200.0,10.0427,10.0997,10.0285,10.057,227200.0
2010-08-19 10:20:00,14.13,14.2,14.1,14.14,236400.0,10.057,10.1068,10.0356,10.0641,236400.0
2010-08-19 10:25:00,14.13,14.14,13.91,14.01,246000.0,10.057,10.0641,9.9004,9.9716,246000.0
2010-08-19 10:30:00,14.03,14.03,13.95,13.98,88400.0,9.9858,9.9858,9.9289,9.9502,88400.0
2010-08-19 10:35:00,13.97,13.97,13.88,13.96,122400.0,9.9431,9.9431,9.879,9.936,122400.0
2010-08-19 10:40:00,13.96,14.02,13.92,13.97,230600.0,9.936,9.9787,9.9075,9.9431,230600.0
2010-08-19 10:45:00,13.97,13.97,13.81,13.84,146600.0,9.9431,9.9431,9.8292,9.8506,146600.0
2010-08-19 10:50:00,13.84,13.88,13.77,13.79,126600.0,9.8506,9.879,9.8007,9.815,126600.0
2010-08-19 10:55:00,13.79,13.84,13.79,13.79,68800.0,9.815,9.8506,9.815,9.815,68800.0
2010-08-19 11:00:00,13.79,13.83,13.72,13.73,255400.0,9.815,9.8434,9.7652,9.7723,255400.0
2010-08-19 11:05:00,13.73,13.79,13.67,13.68,297200.0,9.7723,9.815,9.7296,9.7367,297200.0
2010-08-19 11:10:00,13.68,13.7,13.63,13.63,120600.0,9.7367,9.7509,9.7011,9.7011,120600.0
2010-08-19 11:15:00,13.63,13.72,13.62,13.69,129400.0,9.7011,9.7652,9.694,9.7438,129400.0
2010-08-19 11:20:00,13.69,13.72,13.64,13.7,88600.0,9.7438,9.7652,9.7082,9.7509,88600.0
2010-08-19 11:25:00,13.68,13.76,13.68,13.72,107800.0,9.7367,9.7936,9.7367,9.7652,107800.0
2010-08-19 11:30:00,13.72,13.72,13.63,13.68,136800.0,9.7652,9.7652,9.7011,9.7367,136800.0
2010-08-19 11:35:00,13.68,13.68,13.55,13.62,142400.0,9.7367,9.7367,9.6442,9.694,142400.0
2010-08-19 11:40:00,13.63,13.64,13.49,13.49,122800.0,9.7011,9.7082,9.6015,9.6015,122800.0
2010-08-19 11:45:00,13.49,13.58,13.48,13.53,126200.0,9.6015,9.6655,9.5943,9.6299,126200.0
2010-08-19 11:50:00,13.53,13.53,13.4,13.41,142200.0,9.6299,9.6299,9.5374,9.5445,142200.0
2010-08-19 11:55:00,13.41,13.41,13.32,13.33,201200.0,9.5445,9.5445,9.4805,9.4876,201200.0
2010-08-19 12:00:00,13.33,13.4,13.33,13.38,239600.0,9.4876,9.5374,9.4876,9.5232,239600.0
2010-08-19 12:05:00,13.38,13.53,13.38,13.48,394200.0,9.5232,9.6299,9.5232,9.5943,394200.0
2010-08-19 12:10:00,13.49,13.49,13.36,13.37,84400.0,9.6015,9.6015,9.5089,9.516,84400.0
2010-08-19 12:15:00,13.37,13.42,13.35,13.38,103400.0,9.516,9.5516,9.5018,9.5232,103400.0
2010-08-19 12:20:00,13.38,13.41,13.35,13.4,76600.0,9.5232,9.5445,9.5018,9.5374,76600.0
2010-08-19 12:25:00,13.4,13.4,13.3,13.36,94800.0,9.5374,9.5374,9.4662,9.5089,94800.0
2010-08-19 12:30:00,13.36,13.43,13.31,13.41,119000.0,9.5089,9.5587,9.4733,9.5445,119000.0
2010-08-19 12:35:00,13.41,13.43,13.38,13.4,156600.0,9.5445,9.5587,9.5232,9.5374,156600.0
2010-08-19 12:40:00,13.4,13.43,13.39,13.39,109400.0,9.5374,9.5587,9.5303,9.5303,109400.0
2010-08-19 12:45:00,13.39,13.47,13.39,13.45,207200.0,9.5303,9.5872,9.5303,9.573,207200.0
2010-08-19 12:50:00,13.45,13.5,13.43,13.49,173600.0,9.573,9.6086,9.5587,9.6015,173600.0
2010-08-19 12:55:00,13.5,13.55,13.49,13.51,125400.0,9.6086,9.6442,9.6015,9.6157,125400.0
2010-08-19 13:00:00,13.51,13.62,13.51,13.62,308400.0,9.6157,9.694,9.6157,9.694,308400.0
2010-08-19 13:05:00,13.62,13.63,13.48,13.52,136000.0,9.694,9.7011,9.5943,9.6228,136000.0
2010-08-19 13:10:00,13.52,13.61,13.52,13.56,98000.0,9.6228,9.6869,9.6228,9.6513,98000.0
2010-08-19 13:15:00,13.57,13.63,13.56,13.62,87400.0,9.6584,9.7011,9.6513,9.694,87400.0
2010-08-19 13:20:00,13.62,13.62,13.5,13.51,121600.0,9.694,9.694,9.6086,9.6157,121600.0
2010-08-19 13:25:00,13.51,13.59,13.49,13.51,101600.0,9.6157,9.6726,9.6015,9.6157,101600.0
2010-08-19 13:30:00,13.51,13.54,13.49,13.51,117800.0,9.6157,9.637,9.6015,9.6157,117800.0
2010-08-19 13:35:00,13.51,13.55,13.47,13.54,158000.0,9.6157,9.6442,9.5872,9.637,158000.0
2010-08-19 13:40:00,13.54,13.54,13.45,13.46,90400.0,9.637,9.637,9.573,9.5801,90400.0
2010-08-19 13:45:00,13.45,13.52,13.45,13.52,110600.0,9.573,9.6228,9.573,9.6228,110600.0
2010-08-19 13:50:00,13.51,13.52,13.47,13.47,60200.0,9.6157,9.6228,9.5872,9.5872,60200.0
2010-08-19 13:55:00,13.47,13.48,13.45,13.45,58600.0,9.5872,9.5943,9.573,9.573,58600.0
2010-08-19 14:00:00,13.46,13.5,13.45,13.49,73000.0,9.5801,9.6086,9.573,9.6015,73000.0
2010-08-19 14:05:00,13.49,13.5,13.47,13.49,71800.0,9.6015,9.6086,9.5872,9.6015,71800.0
2010-08-19 14:10:00,13.5,13.54,13.5,13.54,68600.0,9.6086,9.637,9.6086,9.637,68600.0
2010-08-19 14:15:00,13.53,13.59,13.53,13.59,107400.0,9.6299,9.6726,9.6299,9.6726,107400.0
2010-08-19 14:20:00,13.59,13.65,13.58,13.63,122000.0,9.6726,9.7153,9.6655,9.7011,122000.0
2010-08-19 14:25:00,13.64,13.64,13.58,13.62,80800.0,9.7082,9.7082,9.6655,9.694,80800.0
2010-08-19 14:30:00,13.62,13.7,13.62,13.65,86800.0,9.694,9.7509,9.694,9.7153,86800.0
2010-08-19 14:35:00,13.65,13.7,13.63,13.65,91000.0,9.7153,9.7509,9.7011,9.7153,91000.0
2010-08-19 14:40:00,13.63,13.69,13.63,13.68,67800.0,9.7011,9.7438,9.7011,9.7367,67800.0
2010-08-19 14:45:00,13.68,13.69,13.64,13.67,40600.0,9.7367,9.7438,9.7082,9.7296,40600.0
2010-08-19 14:50:00,13.67,13.69,13.65,13.65,88200.0,9.7296,9.7438,9.7153,9.7153,88200.0
2010-08-19 14:55:00,13.65,13.67,13.6,13.61,72200.0,9.7153,9.7296,9.6797,9.6869,72200.0
2010-08-19 15:00:00,13.61,13.7,13.6,13.65,120200.0,9.6869,9.7509,9.6797,9.7153,120200.0
2010-08-19 15:05:00,13.65,13.66,13.62,13.63,69600.0,9.7153,9.7224,9.694,9.7011,69600.0
2010-08-19 15:10:00,13.62,13.74,13.62,13.74,129000.0,9.694,9.7794,9.694,9.7794,129000.0
2010-08-19 15:15:00,13.74,13.88,13.71,13.85,371200.0,9.7794,9.879,9.758,9.8577,371200.0
2010-08-19 15:20:00,13.85,13.88,13.78,13.81,179400.0,9.8577,9.879,9.8079,9.8292,179400.0
2010-08-19 15:25:00,13.81,13.85,13.79,13.83,128600.0,9.8292,9.8577,9.815,9.8434,128600.0
2010-08-19 15:30:00,13.83,13.88,13.83,13.88,217400.0,9.8434,9.879,9.8434,9.879,217400.0
2010-08-19 15:35:00,13.88,13.88,13.86,13.86,198200.0,9.879,9.879,9.8648,9.8648,198200.0
2010-08-19 15:40:00,13.86,13.86,13.8,13.81,193600.0,9.8648,9.8648,9.8221,9.8292,193600.0
2010-08-19 15:45:00,13.81,13.9,13.81,13.88,315400.0,9.8292,9.8933,9.8292,9.879,315400.0
2010-08-19 15:50:00,13.88,13.9,13.85,13.87,306600.0,9.879,9.8933,9.8577,9.8719,306600.0
2010-08-19 15:55:00,13.86,13.91,13.85,13.86,364000.0,9.8648,9.9004,9.8577,9.8648,364000.0
2010-08-20 09:30:00,13.68,13.76,13.59,13.63,178800.0,9.7367,9.7936,9.6726,9.7011,178800.0
2010-08-20 09:35:00,13.63,13.7,13.63,13.68,118400.0,9.7011,9.7509,9.7011,9.7367,118400.0
2010-08-20 09:40:00,13.69,13.72,13.63,13.72,101000.0,9.7438,9.7652,9.7011,9.7652,101000.0
2010-08-20 09:45:00,13.71,13.74,13.69,13.7,148400.0,9.758,9.7794,9.7438,9.7509,148400.0
2010-08-20 09:50:00,13.7,13.75,13.7,13.73,138800.0,9.7509,9.7865,9.7509,9.7723,138800.0
2010-08-20 09:55:00,13.73,13.76,13.72,13.75,82200.0,9.7723,9.7936,9.7652,9.7865,82200.0
2010-08-20 10:00:00,13.75,13.77,13.73,13.77,72800.0,9.7865,9.8007,9.7723,9.8007,72800.0
2010-08-20 10:05:00,13.77,13.77,13.7,13.72,78400.0,9.8007,9.8007,9.7509,9.7652,78400.0
2010-08-20 10:10:00,13.72,13.72,13.68,13.69,77000.0,9.7652,9.7652,9.7367,9.7438,77000.0
2010-08-20 10:15:00,13.69,13.72,13.65,13.68,107200.0,9.7438,9.7652,9.7153,9.7367,107200.0
2010-08-20 10:20:00,13.68,13.71,13.68,13.7,77400.0,9.7367,9.758,9.7367,9.7509,77400.0
2010-08-20 10:25:00,13.7,13.7,13.65,13.65,52600.0,9.7509,9.7509,9.7153,9.7153,52600.0
2010-08-20 10:30:00,13.65,13.71,13.65,13.71,53400.0,9.7153,9.758,9.7153,9.758,53400.0
2010-08-20 10:35:00,13.71,13.72,13.7,13.7,53000.0,9.758,9.7652,9.7509,9.7509,53000.0
2010-08-20 10:40:00,13.7,13.83,13.7,13.79,84000.0,9.7509,9.8434,9.7509,9.815,84000.0
2010-08-20 10:45:00,13.79,13.83,13.78,13.78,25200.0,9.815,9.8434,9.8079,9.8079,25200.0
2010-08-20 10:50:00,13.78,13.78,13.7,13.71,36600.0,9.8079,9.8079,9.7509,9.758,36600.0
2010-08-20 10:55:00,13.71,13.72,13.68,13.69,45800.0,9.758,9.7652,9.7367,9.7438,45800.0
2010-08-20 11:00:00,13.68,13.79,13.68,13.77,55400.0,9.7367,9.815,9.7367,9.8007,55400.0
2010-08-20 11:05:00,13.77,13.8,13.74,13.79,78000.0,9.8007,9.8221,9.7794,9.815,78000.0
2010-08-20 11:10:00,13.79,13.8,13.73,13.74,112000.0,9.815,9.8221,9.7723,9.7794,112000.0
2010-08-20 11:15:00,13.74,13.74,13.63,13.64,85600.0,9.7794,9.7794,9.7011,9.7082,85600.0
2010-08-20 11:20:00,13.65,13.66,13.62,13.62,97200.0,9.7153,9.7224,9.694,9.694,97200.0
2010-08-20 11:25:00,13.62,13.63,13.53,13.54,99600.0,9.694,9.7011,9.6299,9.637,99600.0
2010-08-20 11:30:00,13.55,13.6,13.53,13.6,112000.0,9.6442,9.6797,9.6299,9.6797,112000.0
2010-08-20 11:35:00,13.6,13.63,13.56,13.61,76200.0,9.6797,9.7011,9.6513,9.6869,76200.0
2010-08-20 11:40:00,13.62,13.68,13.62,13.65,146000.0,9.694,9.7367,9.694,9.7153,146000.0
2010-08-20 11:45:00,13.65,13.77,13.65,13.77,116000.0,9.7153,9.8007,9.7153,9.8007,116000.0
2010-08-20 11:50:00,13.76,13.76,13.64,13.67,106400.0,9.7936,9.7936,9.7082,9.7296,106400.0
2010-08-20 11:55:00,13.66,13.72,13.65,13.7,63000.0,9.7224,9.7652,9.7153,9.7509,63000.0
2010-08-20 12:00:00,13.71,13.77,13.7,13.77,87400.0,9.758,9.8007,9.7509,9.8007,87400.0
2010-08-20 12:05:00,13.76,13.83,13.76,13.78,82200.0,9.7936,9.8434,9.7936,9.8079,82200.0
2010-08-20 12:10:00,13.77,13.78,13.74,13.76,33000.0,9.8007,9.8079,9.7794,9.7936,33000.0
2010-08-20 12:15:00,13.75,13.76,13.72,13.76,14000.0,9.7865,9.7936,9.7652,9.7936,14000.0
2010-08-20 12:20:00,13.76,13.81,13.76,13.8,14200.0,9.7936,9.8292,9.7936,9.8221,14200.0
2010-08-20 12:25:00,13.8,13.81,13.71,13.71,70600.0,9.8221,9.8292,9.758,9.758,70600.0
2010-08-20 12:30:00,13.71,13.76,13.7,13.76,56200.0,9.758,9.7936,9.7509,9.7936,56200.0
2010-08-20 12:35:00,13.76,13.79,13.74,13.79,18000.0,9.7936,9.815,9.7794,9.815,18000.0
2010-08-20 12:40:00,13.79,13.8,13.76,13.77,15800.0,9.815,9.8221,9.7936,9.8007,15800.0
2010-08-20 12:45:00,13.77,13.77,13.75,13.75,10200.0,9.8007,9.8007,9.7865,9.7865,10200.0
2010-08-20 12:50:00,13.76,13.81,13.74,13.81,46400.0,9.7936,9.8292,9.7794,9.8292,46400.0
2010-08-20 12:55:00,13.81,13.88,13.81,13.86,99200.0,9.8292,9.879,9.8292,9.8648,99200.0
2010-08-20 13:00:00,13.86,13.88,13.83,13.83,59000.0,9.8648,9.879,9.8434,9.8434,59000.0
2010-08-20 13:05:00,13.81,13.9,13.81,13.9,56800.0,9.8292,9.8933,9.8292,9.8933,56800.0
2010-08-20 13:10:00,13.9,13.9,13.86,13.89,53000.0,9.8933,9.8933,9.8648,9.8861,53000.0
2010-08-20 13:15:00,13.89,13.96,13.89,13.94,96800.0,9.8861,9.936,9.8861,9.9217,96800.0
2010-08-20 13:20:00,13.94,13.96,13.88,13.9,42000.0,9.9217,9.936,9.879,9.8933,42000.0
2010-08-20 13:25:00,13.89,13.93,13.88,13.9,28000.0,9.8861,9.9146,9.879,9.8933,28000.0
2010-08-20 13:30:00,13.9,13.9,13.88,13.89,23600.0,9.8933,9.8933,9.879,9.8861,23600.0
2010-08-20 13:35:00,13.9,13.92,13.88,13.92,45600.0,9.8933,9.9075,9.879,9.9075,45600.0
2010-08-20 13:40:00,13.92,13.93,13.87,13.9,37200.0,9.9075,9.9146,9.8719,9.8933,37200.0
2010-08-20 13:45:00,13.9,13.95,13.9,13.95,65800.0,9.8933,9.9289,9.8933,9.9289,65800.0
2010-08-20 13:50:00,13.94,13.95,13.93,13.93,29800.0,9.9217,9.9289,9.9146,9.9146,29800.0
2010-08-20 13:55:00,13.92,13.92,13.88,13.88,18600.0,9.9075,9.9075,9.879,9.879,18600.0
2010-08-20 14:00:00,13.89,13.89,13.85,13.86,50400.0,9.8861,9.8861,9.8577,9.8648,50400.0
2010-08-20 14:05:00,13.86,13.92,13.86,13.91,49800.0,9.8648,9.9075,9.8648,9.9004,49800.0
2010-08-20 14:10:00,13.92,13.99,13.91,13.99,74400.0,9.9075,9.9573,9.9004,9.9573,74400.0
2010-08-20 14:15:00,13.99,14.02,13.99,14.02,57800.0,9.9573,9.9787,9.9573,9.9787,57800.0
2010-08-20 14:20:00,14.02,14.05,14.01,14.02,34200.0,9.9787,10.0,9.9716,9.9787,34200.0
2010-08-20 14:25:00,14.02,14.05,14.01,14.05,56800.0,9.9787,10.0,9.9716,10.0,56800.0
2010-08-20 14:30:00,14.05,14.05,14.01,14.01,65800.0,10.0,10.0,9.9716,9.9716,65800.0
2010-08-20 14:35:00,14.01,14.03,14.01,14.02,37600.0,9.9716,9.9858,9.9716,9.9787,37600.0
2010-08-20 14:40:00,14.02,14.05,14.01,14.04,43800.0,9.9787,10.0,9.9716,9.9929,43800.0
2010-08-20 14:45:00,14.04,14.05,13.98,13.98,47600.0,9.9929,10.0,9.9502,9.9502,47600.0
2010-08-20 14:50:00,13.99,14.02,13.97,13.99,41200.0,9.9573,9.9787,9.9431,9.9573,41200.0
2010-08-20 14:55:00,14.0,14.01,13.97,14.0,37600.0,9.9644,9.9716,9.9431,9.9644,37600.0
2010-08-20 15:00:00,14.0,14.05,13.99,14.03,96000.0,9.9644,10.0,9.9573,9.9858,96000.0
2010-08-20 15:05:00,14.02,14.05,14.02,14.05,64000.0,9.9787,10.0,9.9787,10.0,64000.0
2010-08-20 15:10:00,14.05,14.05,14.03,14.05,59200.0,10.0,10.0,9.9858,10.0,59200.0
2010-08-20 15:15:00,14.05,14.05,13.99,14.01,98400.0,10.0,10.0,9.9573,9.9716,98400.0
2010-08-20 15:20:00,14.01,14.03,13.99,14.03,81000.0,9.9716,9.9858,9.9573,9.9858,81000.0
2010-08-20 15:25:00,14.03,14.04,14.02,14.03,44000.0,9.9858,9.9929,9.9787,9.9858,44000.0
2010-08-20 15:30:00,14.03,14.08,14.03,14.06,78200.0,9.9858,10.0214,9.9858,10.0071,78200.0
2010-08-20 15:35:00,14.06,14.08,14.02,14.05,92200.0,10.0071,10.0214,9.9787,10.0,92200.0
2010-08-20 15:40:00,14.05,14.06,14.01,14.02,95000.0,10.0,10.0071,9.9716,9.9787,95000.0
2010-08-20 15:45:00,14.01,14.03,14.0,14.01,98800.0,9.9716,9.9858,9.9644,9.9716,98800.0
2010-08-20 15:50:00,14.01,14.03,13.99,14.01,194800.0,9.9716,9.9858,9.9573,9.9716,194800.0
2010-08-20 15:55:00,14.01,14.04,14.01,14.03,188400.0,9.9716,9.9929,9.9716,9.9858,188400.0
2010-08-23 09:30:00,14.14,14.17,13.96,13.99,127400.0,10.0641,10.0854,9.936,9.9573,127400.0
2010-08-23 09:35:00,14.0,14.01,13.95,13.99,101200.0,9.9644,9.9716,9.9289,9.9573,101200.0
2010-08-23 09:40:00,13.99,14.0,13.89,13.9,67400.0,9.9573,9.9644,9.8861,9.8933,67400.0
2010-08-23 09:45:00,13.9,13.95,13.9,13.94,47800.0,9.8933,9.9289,9.8933,9.9217,47800.0
2010-08-23 09:50:00,13.94,13.97,13.94,13.96,45000.0,9.9217,9.9431,9.9217,9.936,45000.0
2010-08-23 09:55:00,13.96,13.97,13.91,13.91,46400.0,9.936,9.9431,9.9004,9.9004,46400.0
2010-08-23 10:00:00,13.91,13.91,13.82,13.83,57000.0,9.9004,9.9004,9.8363,9.8434,57000.0
2010-08-23 10:05:00,13.83,13.84,13.72,13.72,132400.0,9.8434,9.8506,9.7652,9.7652,132400.0
2010-08-23 10:10:00,13.72,13.72,13.63,13.63,143200.0,9.7652,9.7652,9.7011,9.7011,143200.0
2010-08-23 10:15:00,13.63,13.65,13.58,13.6,135800.0,9.7011,9.7153,9.6655,9.6797,135800.0
2010-08-23 10:20:00,13.6,13.62,13.52,13.53,323400.0,9.6797,9.694,9.6228,9.6299,323400.0
2010-08-23 10:25:00,13.53,13.56,13.51,13.55,150200.0,9.6299,9.6513,9.6157,9.6442,150200.0
2010-08-23 10:30:00,13.55,13.7,13.55,13.69,129200.0,9.6442,9.7509,9.6442,9.7438,129200.0
2010-08-23 10:35:00,13.69,13.69,13.63,13.65,112600.0,9.7438,9.7438,9.7011,9.7153,112600.0
2010-08-23 10:40:00,13.65,13.65,13.55,13.55,113800.0,9.7153,9.7153,9.6442,9.6442,113800.0
2010-08-23 10:45:00,13.56,13.6,13.53,13.56,67200.0,9.6513,9.6797,9.6299,9.6513,67200.0
2010-08-23 10:50:00,13.57,13.58,13.51,13.55,46000.0,9.6584,9.6655,9.6157,9.6442,46000.0
2010-08-23 10:55:00,13.54,13.54,13.49,13.51,82800.0,9.637,9.637,9.6015,9.6157,82800.0
2010-08-23 11:00:00,13.51,13.51,13.42,13.45,99000.0,9.6157,9.6157,9.5516,9.573,99000.0
2010-08-23 11:05:00,13.45,13.51,13.43,13.47,86600.0,9.573,9.6157,9.5587,9.5872,86600.0
2010-08-23 11:10:00,13.47,13.47,13.43,13.45,62800.0,9.5872,9.5872,9.5587,9.573,62800.0
2010-08-23 11:15:00,13.45,13.47,13.4,13.44,40600.0,9.573,9.5872,9.5374,9.5659,40600.0
2010-08-23 11:20:00,13.45,13.46,13.42,13.45,63800.0,9.573,9.5801,9.5516,9.573,63800.0
2010-08-23 11:25:00,13.46,13.48,13.44,13.48,161000.0,9.5801,9.5943,9.5659,9.5943,161000.0
2010-08-23 11:30:00,13.48,13.49,13.47,13.47,45000.0,9.5943,9.6015,9.5872,9.5872,45000.0
2010-08-23 11:35:00,13.47,13.52,13.47,13.52,93800.0,9.5872,9.6228,9.5872,9.6228,93800.0
2010-08-23 11:40:00,13.52,13.59,13.52,13.58,103200.0,9.6228,9.6726,9.6228,9.6655,103200.0
2010-08-23 11:45:00,13.57,13.58,13.52,13.52,47800.0,9.6584,9.6655,9.6228,9.6228,47800.0
2010-08-23 11:50:00,13.52,13.54,13.5,13.51,99800.0,9.6228,9.637,9.6086,9.6157,99800.0
2010-08-23 11:55:00,13.51,13.57,13.51,13.57,58600.0,9.6157,9.6584,9.6157,9.6584,58600.0
2010-08-23 12:00:00,13.56,13.58,13.55,13.55,134400.0,9.6513,9.6655,9.6442,9.6442,134400.0
2010-08-23 12:05:00,13.55,13.59,13.55,13.57,29800.0,9.6442,9.6726,9.6442,9.6584,29800.0
2010-08-23 12:10:00,13.58,13.58,13.56,13.58,35600.0,9.6655,9.6655,9.6513,9.6655,35600.0
2010-08-23 12:15:00,13.57,13.58,13.52,13.52,90600.0,9.6584,9.6655,9.6228,9.6228,90600.0
2010-08-23 12:20:00,13.53,13.62,13.52,13.62,129600.0,9.6299,9.694,9.6228,9.694,129600.0
2010-08-23 12:25:00,13.62,13.65,13.62,13.63,53200.0,9.694,9.7153,9.694,9.7011,53200.0
2010-08-23 12:30:00,13.63,13.65,13.63,13.63,46400.0,9.7011,9.7153,9.7011,9.7011,46400.0
2010-08-23 12:35:00,13.63,13.63,13.58,13.6,57800.0,9.7011,9.7011,9.6655,9.6797,57800.0
2010-08-23 12:40:00,13.6,13.62,13.6,13.6,47600.0,9.6797,9.694,9.6797,9.6797,47600.0
2010-08-23 12:45:00,13.6,13.6,13.56,13.56,74800.0,9.6797,9.6797,9.6513,9.6513,74800.0
2010-08-23 12:50:00,13.56,13.56,13.52,13.52,189000.0,9.6513,9.6513,9.6228,9.6228,189000.0
2010-08-23 12:55:00,13.52,13.53,13.5,13.52,33800.0,9.6228,9.6299,9.6086,9.6228,33800.0
2010-08-23 13:00:00,13.51,13.56,13.49,13.56,182400.0,9.6157,9.6513,9.6015,9.6513,182400.0
2010-08-23 13:05:00,13.56,13.62,13.56,13.61,87200.0,9.6513,9.694,9.6513,9.6869,87200.0
2010-08-23 13:10:00,13.6,13.61,13.56,13.59,70400.0,9.6797,9.6869,9.6513,9.6726,70400.0
2010-08-23 13:15:00,13.59,13.59,13.51,13.58,179200.0,9.6726,9.6726,9.6157,9.6655,179200.0
2010-08-23 13:20:00,13.58,13.59,13.56,13.56,28600.0,9.6655,9.6726,9.6513,9.6513,28600.0
2010-08-23 13:25:00,13.58,13.58,13.56,13.56,12400.0,9.6655,9.6655,9.6513,9.6513,12400.0
2010-08-23 13:30:00,13.57,13.59,13.57,13.58,123800.0,9.6584,9.6726,9.6584,9.6655,123800.0
2010-08-23 13:35:00,13.58,13.59,13.56,13.58,55400.0,9.6655,9.6726,9.6513,9.6655,55400.0
2010-08-23 13:40:00,13.58,13.63,13.57,13.62,62000.0,9.6655,9.7011,9.6584,9.694,62000.0
2010-08-23 13:45:00,13.61,13.62,13.6,13.6,21000.0,9.6869,9.694,9.6797,9.6797,21000.0
2010-08-23 13:50:00,13.6,13.61,13.58,13.58,31000.0,9.6797,9.6869,9.6655,9.6655,31000.0
2010-08-23 13:55:00,13.58,13.59,13.56,13.58,84800.0,9.6655,9.6726,9.6513,9.6655,84800.0
2010-08-23 14:00:00,13.57,13.58,13.54,13.54,30800.0,9.6584,9.6655,9.637,9.637,30800.0
2010-08-23 14:05:00,13.55,13.59,13.55,13.57,60200.0,9.6442,9.6726,9.6442,9.6584,60200.0
2010-08-23 14:10:00,13.57,13.58,13.55,13.55,44200.0,9.6584,9.6655,9.6442,9.6442,44200.0
2010-08-23 14:15:00,13.55,13.56,13.52,13.53,72800.0,9.6442,9.6513,9.6228,9.6299,72800.0
2010-08-23 14:20:00,13.53,13.54,13.51,13.52,37200.0,9.6299,9.637,9.6157,9.6228,37200.0
2010-08-23 14:25:00,13.53,13.53,13.49,13.5,17800.0,9.6299,9.6299,9.6015,9.6086,17800.0
2010-08-23 14:30:00,13.49,13.55,13.49,13.55,47800.0,9.6015,9.6442,9.6015,9.6442,47800.0
2010-08-23 14:35:00,13.55,13.56,13.55,13.56,56200.0,9.6442,9.6513,9.6442,9.6513,56200.0
2010-08-23 14:40:00,13.56,13.56,13.51,13.52,25000.0,9.6513,9.6513,9.6157,9.6228,25000.0
2010-08-23 14:45:00,13.51,13.52,13.48,13.49,39800.0,9.6157,9.6228,9.5943,9.6015,39800.0
2010-08-23 14:50:00,13.49,13.49,13.46,13.47,105800.0,9.6015,9.6015,9.5801,9.5872,105800.0
2010-08-23 14:55:00,13.47,13.51,13.45,13.45,87400.0,9.5872,9.6157,9.573,9.573,87400.0
2010-08-23 15:00:00,13.46,13.47,13.43,13.43,107400.0,9.5801,9.5872,9.5587,9.5587,107400.0
2010-08-23 15:05:00,13.43,13.44,13.39,13.39,107600.0,9.5587,9.5659,9.5303,9.5303,107600.0
2010-08-23 15:10:00,13.39,13.4,13.38,13.4,132800.0,9.5303,9.5374,9.5232,9.5374,132800.0
2010-08-23 15:15:00,13.4,13.43,13.4,13.4,56800.0,9.5374,9.5587,9.5374,9.5374,56800.0
2010-08-23 15:20:00,13.4,13.43,13.39,13.4,95200.0,9.5374,9.5587,9.5303,9.5374,95200.0
2010-08-23 15:25:00,13.4,13.42,13.38,13.4,116400.0,9.5374,9.5516,9.5232,9.5374,116400.0
2010-08-23 15:30:00,13.4,13.4,13.35,13.35,115800.0,9.5374,9.5374,9.5018,9.5018,115800.0
2010-08-23 15:35:00,13.35,13.35,13.26,13.26,231200.0,9.5018,9.5018,9.4377,9.4377,231200.0
2010-08-23 15:40:00,13.26,13.28,13.22,13.24,432400.0,9.4377,9.452,9.4093,9.4235,432400.0
2010-08-23 15:45:00,13.24,13.26,13.21,13.24,286800.0,9.4235,9.4377,9.4022,9.4235,286800.0
2010-08-23 15:50:00,13.24,13.28,13.23,13.27,211800.0,9.4235,9.452,9.4164,9.4449,211800.0
2010-08-23 15:55:00,13.27,13.29,13.25,13.27,381200.0,9.4449,9.4591,9.4306,9.4449,381200.0
2010-08-24 09:30:00,12.92,13.05,12.72,12.78,186200.0,9.1958,9.2883,9.0534,9.0961,186200.0
2010-08-24 09:35:00,12.78,12.86,12.74,12.75,277200.0,9.0961,9.1531,9.0676,9.0748,277200.0
2010-08-24 09:40:00,12.75,12.78,12.68,12.71,193800.0,9.0748,9.0961,9.0249,9.0463,193800.0
2010-08-24 09:45:00,12.72,12.73,12.65,12.67,185200.0,9.0534,9.0605,9.0036,9.0178,185200.0
2010-08-24 09:50:00,12.67,12.71,12.61,12.63,238200.0,9.0178,9.0463,8.9751,8.9893,238200.0
2010-08-24 09:55:00,12.63,12.7,12.62,12.66,168800.0,8.9893,9.0392,8.9822,9.0107,168800.0
2010-08-24 10:00:00,12.67,12.67,12.58,12.63,216600.0,9.0178,9.0178,8.9538,8.9893,216600.0
2010-08-24 10:05:00,12.63,12.64,12.59,12.61,99800.0,8.9893,8.9965,8.9609,8.9751,99800.0
2010-08-24 10:10:00,12.61,12.71,12.61,12.71,128400.0,8.9751,9.0463,8.9751,9.0463,128400.0
2010-08-24 10:15:00,12.72,12.8,12.71,12.76,184400.0,9.0534,9.1103,9.0463,9.0819,184400.0
2010-08-24 10:20:00,12.77,12.77,12.72,12.74,96800.0,9.089,9.089,9.0534,9.0676,96800.0
2010-08-24 10:25:00,12.74,12.77,12.71,12.72,90200.0,9.0676,9.089,9.0463,9.0534,90200.0
2010-08-24 10:30:00,12.72,12.74,12.69,12.72,500000.0,9.0534,9.0676,9.0321,9.0534,500000.0
2010-08-24 10:35:00,12.72,12.77,12.72,12.76,79200.0,9.0534,9.089,9.0534,9.0819,79200.0
2010-08-24 10:40:00,12.76,12.78,12.73,12.74,86400.0,9.0819,9.0961,9.0605,9.0676,86400.0
2010-08-24 10:45:00,12.74,12.74,12.71,12.73,67000.0,9.0676,9.0676,9.0463,9.0605,67000.0
2010-08-24 10:50:00,12.72,12.74,12.69,12.7,47000.0,9.0534,9.0676,9.0321,9.0392,47000.0
2010-08-24 10:55:00,12.7,12.79,12.69,12.76,63000.0,9.0392,9.1032,9.0321,9.0819,63000.0
2010-08-24 11:00:00,12.76,12.84,12.76,12.81,147000.0,9.0819,9.1388,9.0819,9.1175,147000.0
2010-08-24 11:05:00,12.81,12.84,12.81,12.81,117200.0,9.1175,9.1388,9.1175,9.1175,117200.0
2010-08-24 11:10:00,12.81,12.83,12.74,12.74,97000.0,9.1175,9.1317,9.0676,9.0676,97000.0
2010-08-24 11:15:00,12.74,12.76,12.71,12.76,78200.0,9.0676,9.0819,9.0463,9.0819,78200.0
2010-08-24 11:20:00,12.76,12.81,12.74,12.8,108200.0,9.0819,9.1175,9.0676,9.1103,108200.0
2010-08-24 11:25:00,12.79,12.81,12.78,12.81,58200.0,9.1032,9.1175,9.0961,9.1175,58200.0
2010-08-24 11:30:00,12.81,12.82,12.8,12.8,123200.0,9.1175,9.1246,9.1103,9.1103,123200.0
2010-08-24 11:35:00,12.8,12.81,12.79,12.8,79200.0,9.1103,9.1175,9.1032,9.1103,79200.0
2010-08-24 11:40:00,12.8,12.81,12.8,12.8,87800.0,9.1103,9.1175,9.1103,9.1103,87800.0
2010-08-24 11:45:00,12.8,12.82,12.79,12.82,88800.0,9.1103,9.1246,9.1032,9.1246,88800.0
2010-08-24 11:50:00,12.83,12.84,12.81,12.83,102400.0,9.1317,9.1388,9.1175,9.1317,102400.0
2010-08-24 11:55:00,12.84,12.93,12.83,12.91,133000.0,9.1388,9.2029,9.1317,9.1886,133000.0
2010-08-24 12:00:00,12.92,12.92,12.88,12.9,168800.0,9.1958,9.1958,9.1673,9.1815,168800.0
2010-08-24 12:05:00,12.9,12.97,12.9,12.96,60000.0,9.1815,9.2313,9.1815,9.2242,60000.0
2010-08-24 12:10:00,12.97,12.99,12.92,12.95,116000.0,9.2313,9.2456,9.1958,9.2171,116000.0
2010-08-24 12:15:00,12.95,12.96,12.92,12.94,61200.0,9.2171,9.2242,9.1958,9.21,61200.0
2010-08-24 12:20:00,12.94,12.94,12.92,12.92,78600.0,9.21,9.21,9.1958,9.1958,78600.0
2010-08-24 12:25:00,12.93,12.97,12.9,12.9,204800.0,9.2029,9.2313,9.1815,9.1815,204800.0
2010-08-24 12:30:00,12.9,12.93,12.9,12.91,47400.0,9.1815,9.2029,9.1815,9.1886,47400.0
2010-08-24 12:35:00,12.92,12.94,12.92,12.93,45000.0,9.1958,9.21,9.1958,9.2029,45000.0
2010-08-24 12:40:00,12.93,12.93,12.92,12.92,35800.0,9.2029,9.2029,9.1958,9.1958,35800.0
2010-08-24 12:45:00,12.92,12.92,12.89,12.9,58800.0,9.1958,9.1958,9.1744,9.1815,58800.0
2010-08-24 12:50:00,12.9,12.92,12.9,12.9,100000.0,9.1815,9.1958,9.1815,9.1815,100000.0
2010-08-24 12:55:00,12.9,12.91,12.87,12.88,64400.0,9.1815,9.1886,9.1602,9.1673,64400.0
2010-08-24 13:00:00,12.88,12.88,12.87,12.88,127000.0,9.1673,9.1673,9.1602,9.1673,127000.0
2010-08-24 13:05:00,12.88,12.92,12.88,12.92,73600.0,9.1673,9.1958,9.1673,9.1958,73600.0
2010-08-24 13:10:00,12.92,12.92,12.88,12.88,80000.0,9.1958,9.1958,9.1673,9.1673,80000.0
2010-08-24 13:15:00,12.88,12.9,12.86,12.86,48600.0,9.1673,9.1815,9.1531,9.1531,48600.0
2010-08-24 13:20:00,12.86,12.86,12.82,12.86,50400.0,9.1531,9.1531,9.1246,9.1531,50400.0
2010-08-24 13:25:00,12.86,12.92,12.86,12.92,49000.0,9.1531,9.1958,9.1531,9.1958,49000.0
2010-08-24 13:30:00,12.93,12.93,12.88,12.88,83000.0,9.2029,9.2029,9.1673,9.1673,83000.0
2010-08-24 13:35:00,12.88,12.88,12.86,12.86,96000.0,9.1673,9.1673,9.1531,9.1531,96000.0
2010-08-24 13:40:00,12.86,12.87,12.77,12.78,93400.0,9.1531,9.1602,9.089,9.0961,93400.0
2010-08-24 13:45:00,12.78,12.79,12.74,12.78,97800.0,9.0961,9.1032,9.0676,9.0961,97800.0
2010-08-24 13:50:00,12.79,12.8,12.74,12.76,79000.0,9.1032,9.1103,9.0676,9.0819,79000.0
2010-08-24 13:55:00,12.75,12.76,12.74,12.76,54200.0,9.0748,9.0819,9.0676,9.0819,54200.0
2010-08-24 14:00:00,12.75,12.78,12.74,12.76,103600.0,9.0748,9.0961,9.0676,9.0819,103600.0
2010-08-24 14:05:00,12.76,12.79,12.76,12.77,73800.0,9.0819,9.1032,9.0819,9.089,73800.0
2010-08-24 14:10:00,12.77,12.77,12.74,12.75,85800.0,9.089,9.089,9.0676,9.0748,85800.0
2010-08-24 14:15:00,12.74,12.78,12.74,12.76,121600.0,9.0676,9.0961,9.0676,9.0819,121600.0
2010-08-24 14:20:00,12.77,12.77,12.76,12.77,66800.0,9.089,9.089,9.0819,9.089,66800.0
2010-08-24 14:25:00,12.77,12.79,12.75,12.76,58200.0,9.089,9.1032,9.0748,9.0819,58200.0
2010-08-24 14:30:00,12.77,12.77,12.74,12.75,103200.0,9.089,9.089,9.0676,9.0748,103200.0
2010-08-24 14:35:00,12.75,12.78,12.74,12.78,72800.0,9.0748,9.0961,9.0676,9.0961,72800.0
2010-08-24 14:40:00,12.78,12.8,12.78,12.79,88000.0,9.0961,9.1103,9.0961,9.1032,88000.0
2010-08-24 14:45:00,12.79,12.83,12.78,12.81,107400.0,9.1032,9.1317,9.0961,9.1175,107400.0
2010-08-24 14:50:00,12.82,12.84,12.8,12.83,110600.0,9.1246,9.1388,9.1103,9.1317,110600.0
2010-08-24 14:55:00,12.84,12.85,12.81,12.85,83400.0,9.1388,9.1459,9.1175,9.1459,83400.0
2010-08-24 15:00:00,12.85,12.86,12.84,12.86,94600.0,9.1459,9.1531,9.1388,9.1531,94600.0
2010-08-24 15:05:00,12.86,12.87,12.85,12.86,104600.0,9.1531,9.1602,9.1459,9.1531,104600.0
2010-08-24 15:10:00,12.86,12.87,12.85,12.85,93400.0,9.1531,9.1602,9.1459,9.1459,93400.0
2010-08-24 15:15:00,12.85,12.88,12.85,12.88,130000.0,9.1459,9.1673,9.1459,9.1673,130000.0
2010-08-24 15:20:00,12.87,12.9,12.86,12.89,187200.0,9.1602,9.1815,9.1531,9.1744,187200.0
2010-08-24 15:25:00,12.89,12.92,12.85,12.86,166800.0,9.1744,9.1958,9.1459,9.1531,166800.0
2010-08-24 15:30:00,12.86,12.88,12.84,12.86,112400.0,9.1531,9.1673,9.1388,9.1531,112400.0
2010-08-24 15:35:00,12.87,12.87,12.79,12.79,156000.0,9.1602,9.1602,9.1032,9.1032,156000.0
2010-08-24 15:40:00,12.8,12.81,12.77,12.77,163000.0,9.1103,9.1175,9.089,9.089,163000.0
2010-08-24 15:45:00,12.77,12.78,12.72,12.74,254000.0,9.089,9.0961,9.0534,9.0676,254000.0
2010-08-24 15:50:00,12.74,12.74,12.7,12.7,244200.0,9.0676,9.0676,9.0392,9.0392,244200.0
2010-08-24 15:55:00,12.71,12.71,12.68,12.69,337000.0,9.0463,9.0463,9.0249,9.0321,337000.0
2010-08-25 09:30:00,12.57,12.57,12.29,12.3,200600.0,8.9466,8.9466,8.7474,8.7545,200600.0
2010-08-25 09:35:00,12.35,12.48,12.35,12.47,228800.0,8.7901,8.8826,8.7901,8.8755,228800.0
2010-08-25 09:40:00,12.47,12.49,12.42,12.44,184400.0,8.8755,8.8897,8.8399,8.8541,184400.0
2010-08-25 09:45:00,12.44,12.51,12.43,12.47,159200.0,8.8541,8.9039,8.847,8.8755,159200.0
2010-08-25 09:50:00,12.47,12.49,12.42,12.44,90800.0,8.8755,8.8897,8.8399,8.8541,90800.0
2010-08-25 09:55:00,12.44,12.47,12.41,12.45,126800.0,8.8541,8.8755,8.8328,8.8612,126800.0
2010-08-25 10:00:00,12.45,12.53,12.39,12.51,245000.0,8.8612,8.9182,8.8185,8.9039,245000.0
2010-08-25 10:05:00,12.5,12.6,12.49,12.59,162600.0,8.8968,8.968,8.8897,8.9609,162600.0
2010-08-25 10:10:00,12.58,12.61,12.54,12.55,146600.0,8.9538,8.9751,8.9253,8.9324,146600.0
2010-08-25 10:15:00,12.55,12.56,12.49,12.49,198800.0,8.9324,8.9395,8.8897,8.8897,198800.0
2010-08-25 10:20:00,12.49,12.53,12.49,12.51,94400.0,8.8897,8.9182,8.8897,8.9039,94400.0
2010-08-25 10:25:00,12.5,12.54,12.49,12.53,44800.0,8.8968,8.9253,8.8897,8.9182,44800.0
2010-08-25 10:30:00,12.52,12.55,12.5,12.51,60400.0,8.9111,8.9324,8.8968,8.9039,60400.0
2010-08-25 10:35:00,12.52,12.53,12.48,12.5,71600.0,8.9111,8.9182,8.8826,8.8968,71600.0
2010-08-25 10:40:00,12.51,12.55,12.5,12.55,64800.0,8.9039,8.9324,8.8968,8.9324,64800.0
2010-08-25 10:45:00,12.54,12.56,12.54,12.55,50000.0,8.9253,8.9395,8.9253,8.9324,50000.0
2010-08-25 10:50:00,12.55,12.55,12.52,12.53,68800.0,8.9324,8.9324,8.9111,8.9182,68800.0
2010-08-25 10:55:00,12.53,12.57,12.53,12.55,101600.0,8.9182,8.9466,8.9182,8.9324,101600.0
2010-08-25 11:00:00,12.55,12.63,12.55,12.62,79800.0,8.9324,8.9893,8.9324,8.9822,79800.0
2010-08-25 11:05:00,12.62,12.62,12.56,12.61,69800.0,8.9822,8.9822,8.9395,8.9751,69800.0
2010-08-25 11:10:00,12.61,12.62,12.57,12.6,66200.0,8.9751,8.9822,8.9466,8.968,66200.0
2010-08-25 11:15:00,12.6,12.62,12.59,12.61,33800.0,8.968,8.9822,8.9609,8.9751,33800.0
2010-08-25 11:20:00,12.61,12.64,12.61,12.63,67800.0,8.9751,8.9965,8.9751,8.9893,67800.0
2010-08-25 11:25:00,12.63,12.67,12.63,12.67,86000.0,8.9893,9.0178,8.9893,9.0178,86000.0
2010-08-25 11:30:00,12.67,12.67,12.63,12.65,25000.0,9.0178,9.0178,8.9893,9.0036,25000.0
2010-08-25 11:35:00,12.65,12.68,12.65,12.65,42200.0,9.0036,9.0249,9.0036,9.0036,42200.0
2010-08-25 11:40:00,12.66,12.66,12.62,12.65,61200.0,9.0107,9.0107,8.9822,9.0036,61200.0
2010-08-25 11:45:00,12.65,12.66,12.63,12.64,46800.0,9.0036,9.0107,8.9893,8.9965,46800.0
2010-08-25 11:50:00,12.65,12.66,12.63,12.66,30400.0,9.0036,9.0107,8.9893,9.0107,30400.0
2010-08-25 11:55:00,12.66,12.68,12.65,12.65,38800.0,9.0107,9.0249,9.0036,9.0036,38800.0
2010-08-25 12:00:00,12.65,12.69,12.63,12.68,45000.0,9.0036,9.0321,8.9893,9.0249,45000.0
2010-08-25 12:05:00,12.68,12.68,12.63,12.63,22400.0,9.0249,9.0249,8.9893,8.9893,22400.0
2010-08-25 12:10:00,12.63,12.65,12.63,12.63,34000.0,8.9893,9.0036,8.9893,8.9893,34000.0
2010-08-25 12:15:00,12.63,12.63,12.61,12.62,27600.0,8.9893,8.9893,8.9751,8.9822,27600.0
2010-08-25 12:20:00,12.62,12.63,12.6,12.61,15200.0,8.9822,8.9893,8.968,8.9751,15200.0
2010-08-25 12:25:00,12.61,12.62,12.6,12.6,25200.0,8.9751,8.9822,8.968,8.968,25200.0
2010-08-25 12:30:00,12.6,12.62,12.56,12.57,64200.0,8.968,8.9822,8.9395,8.9466,64200.0
2010-08-25 12:35:00,12.57,12.57,12.53,12.53,46800.0,8.9466,8.9466,8.9182,8.9182,46800.0
2010-08-25 12:40:00,12.53,12.53,12.51,12.53,44000.0,8.9182,8.9182,8.9039,8.9182,44000.0
2010-08-25 12:45:00,12.53,12.56,12.52,12.56,39800.0,8.9182,8.9395,8.9111,8.9395,39800.0
2010-08-25 12:50:00,12.56,12.58,12.55,12.55,45400.0,8.9395,8.9538,8.9324,8.9324,45400.0
2010-08-25 12:55:00,12.55,12.55,12.53,12.54,39200.0,8.9324,8.9324,8.9182,8.9253,39200.0
2010-08-25 13:00:00,12.53,12.56,12.52,12.56,33000.0,8.9182,8.9395,8.9111,8.9395,33000.0
2010-08-25 13:05:00,12.56,12.56,12.53,12.55,24400.0,8.9395,8.9395,8.9182,8.9324,24400.0
2010-08-25 13:10:00,12.55,12.57,12.55,12.56,25800.0,8.9324,8.9466,8.9324,8.9395,25800.0
2010-08-25 13:15:00,12.56,12.58,12.55,12.58,43400.0,8.9395,8.9538,8.9324,8.9538,43400.0
2010-08-25 13:20:00,12.58,12.6,12.56,12.6,48600.0,8.9538,8.968,8.9395,8.968,48600.0
2010-08-25 13:25:00,12.6,12.61,12.58,12.58,84400.0,8.968,8.9751,8.9538,8.9538,84400.0
2010-08-25 13:30:00,12.58,12.58,12.56,12.58,41800.0,8.9538,8.9538,8.9395,8.9538,41800.0
2010-08-25 13:35:00,12.58,12.59,12.56,12.56,28800.0,8.9538,8.9609,8.9395,8.9395,28800.0
2010-08-25 13:40:00,12.57,12.61,12.56,12.61,20200.0,8.9466,8.9751,8.9395,8.9751,20200.0
2010-08-25 13:45:00,12.61,12.62,12.6,12.62,30400.0,8.9751,8.9822,8.968,8.9822,30400.0
2010-08-25 13:50:00,12.62,12.63,12.62,12.63,37800.0,8.9822,8.9893,8.9822,8.9893,37800.0
2010-08-25 13:55:00,12.63,12.68,12.63,12.67,116400.0,8.9893,9.0249,8.9893,9.0178,116400.0
2010-08-25 14:00:00,12.66,12.71,12.65,12.71,167400.0,9.0107,9.0463,9.0036,9.0463,167400.0
2010-08-25 14:05:00,12.71,12.74,12.7,12.72,67600.0,9.0463,9.0676,9.0392,9.0534,67600.0
2010-08-25 14:10:00,12.72,12.76,12.72,12.76,65400.0,9.0534,9.0819,9.0534,9.0819,65400.0
2010-08-25 14:15:00,12.76,12.79,12.74,12.77,190800.0,9.0819,9.1032,9.0676,9.089,190800.0
2010-08-25 14:20:00,12.77,12.81,12.76,12.78,109000.0,9.089,9.1175,9.0819,9.0961,109000.0
2010-08-25 14:25:00,12.78,12.81,12.77,12.8,51600.0,9.0961,9.1175,9.089,9.1103,51600.0
2010-08-25 14:30:00,12.8,12.84,12.79,12.84,57800.0,9.1103,9.1388,9.1032,9.1388,57800.0
2010-08-25 14:35:00,12.84,12.88,12.83,12.85,91000.0,9.1388,9.1673,9.1317,9.1459,91000.0
2010-08-25 14:40:00,12.85,12.97,12.85,12.9,186200.0,9.1459,9.2313,9.1459,9.1815,186200.0
2010-08-25 14:45:00,12.88,12.93,12.88,12.9,82400.0,9.1673,9.2029,9.1673,9.1815,82400.0
2010-08-25 14:50:00,12.9,12.9,12.86,12.89,62200.0,9.1815,9.1815,9.1531,9.1744,62200.0
2010-08-25 14:55:00,12.88,12.9,12.87,12.9,39800.0,9.1673,9.1815,9.1602,9.1815,39800.0
2010-08-25 15:00:00,12.9,12.93,12.88,12.92,56000.0,9.1815,9.2029,9.1673,9.1958,56000.0
2010-08-25 15:05:00,12.92,12.93,12.9,12.92,52000.0,9.1958,9.2029,9.1815,9.1958,52000.0
2010-08-25 15:10:00,12.92,12.94,12.92,12.94,56200.0,9.1958,9.21,9.1958,9.21,56200.0
2010-08-25 15:15:00,12.93,12.94,12.88,12.88,46400.0,9.2029,9.21,9.1673,9.1673,46400.0
2010-08-25 15:20:00,12.89,12.9,12.87,12.88,71400.0,9.1744,9.1815,9.1602,9.1673,71400.0
2010-08-25 15:25:00,12.89,12.9,12.88,12.88,43600.0,9.1744,9.1815,9.1673,9.1673,43600.0
2010-08-25 15:30:00,12.89,12.94,12.88,12.93,83400.0,9.1744,9.21,9.1673,9.2029,83400.0
2010-08-25 15:35:00,12.94,12.97,12.91,12.95,134000.0,9.21,9.2313,9.1886,9.2171,134000.0
2010-08-25 15:40:00,12.95,12.97,12.94,12.97,64600.0,9.2171,9.2313,9.21,9.2313,64600.0
2010-08-25 15:45:00,12.97,13.01,12.96,12.97,150200.0,9.2313,9.2598,9.2242,9.2313,150200.0
2010-08-25 15:50:00,12.97,12.99,12.93,12.94,123800.0,9.2313,9.2456,9.2029,9.21,123800.0
2010-08-25 15:55:00,12.94,12.95,12.92,12.93,167600.0,9.21,9.2171,9.1958,9.2029,167600.0
2010-08-26 09:30:00,13.05,13.13,13.01,13.09,34600.0,9.2883,9.3452,9.2598,9.3168,34600.0
2010-08-26 09:35:00,13.1,13.17,13.09,13.15,56200.0,9.3239,9.3737,9.3168,9.3595,56200.0
2010-08-26 09:40:00,13.13,13.17,13.1,13.15,45600.0,9.3452,9.3737,9.3239,9.3595,45600.0
2010-08-26 09:45:00,13.15,13.18,13.09,13.11,49600.0,9.3595,9.3808,9.3168,9.331,49600.0
2010-08-26 09:50:00,13.1,13.13,13.06,13.08,31400.0,9.3239,9.3452,9.2954,9.3096,31400.0
2010-08-26 09:55:00,13.09,13.24,13.09,13.22,47600.0,9.3168,9.4235,9.3168,9.4093,47600.0
2010-08-26 10:00:00,13.22,13.31,13.22,13.31,40600.0,9.4093,9.4733,9.4093,9.4733,40600.0
2010-08-26 10:05:00,13.31,13.38,13.28,13.37,117600.0,9.4733,9.5232,9.452,9.516,117600.0
2010-08-26 10:10:00,13.36,13.39,13.31,13.34,59200.0,9.5089,9.5303,9.4733,9.4947,59200.0
2010-08-26 10:15:00,13.34,13.35,13.31,13.33,47400.0,9.4947,9.5018,9.4733,9.4876,47400.0
2010-08-26 10:20:00,13.33,13.35,13.3,13.34,61200.0,9.4876,9.5018,9.4662,9.4947,61200.0
2010-08-26 10:25:00,13.33,13.35,13.3,13.33,113400.0,9.4876,9.5018,9.4662,9.4876,113400.0
2010-08-26 10:30:00,13.33,13.34,13.29,13.33,57800.0,9.4876,9.4947,9.4591,9.4876,57800.0
2010-08-26 10:35:00,13.33,13.34,13.31,13.31,45200.0,9.4876,9.4947,9.4733,9.4733,45200.0
2010-08-26 10:40:00,13.32,13.35,13.3,13.31,84800.0,9.4805,9.5018,9.4662,9.4733,84800.0
2010-08-26 10:45:00,13.3,13.3,13.22,13.22,78000.0,9.4662,9.4662,9.4093,9.4093,78000.0
2010-08-26 10:50:00,13.21,13.24,13.19,13.21,42600.0,9.4022,9.4235,9.3879,9.4022,42600.0
2010-08-26 10:55:00,13.21,13.24,13.18,13.23,53000.0,9.4022,9.4235,9.3808,9.4164,53000.0
2010-08-26 11:00:00,13.24,13.25,13.18,13.19,66400.0,9.4235,9.4306,9.3808,9.3879,66400.0
2010-08-26 11:05:00,13.2,13.2,13.13,13.17,93000.0,9.395,9.395,9.3452,9.3737,93000.0
2010-08-26 11:10:00,13.18,13.18,13.12,13.15,193000.0,9.3808,9.3808,9.3381,9.3595,193000.0
2010-08-26 11:15:00,13.13,13.18,13.12,13.12,93000.0,9.3452,9.3808,9.3381,9.3381,93000.0
2010-08-26 11:20:00,13.13,13.13,13.1,13.11,45800.0,9.3452,9.3452,9.3239,9.331,45800.0
2010-08-26 11:25:00,13.1,13.11,13.06,13.09,35600.0,9.3239,9.331,9.2954,9.3168,35600.0
2010-08-26 11:30:00,13.09,13.11,13.07,13.1,29400.0,9.3168,9.331,9.3025,9.3239,29400.0
2010-08-26 11:35:00,13.11,13.12,13.08,13.09,31600.0,9.331,9.3381,9.3096,9.3168,31600.0
2010-08-26 11:40:00,13.09,13.13,13.06,13.13,33400.0,9.3168,9.3452,9.2954,9.3452,33400.0
2010-08-26 11:45:00,13.13,13.13,13.09,13.11,48600.0,9.3452,9.3452,9.3168,9.331,48600.0
2010-08-26 11:50:00,13.11,13.12,13.06,13.06,50000.0,9.331,9.3381,9.2954,9.2954,50000.0
2010-08-26 11:55:00,13.06,13.1,13.06,13.08,68200.0,9.2954,9.3239,9.2954,9.3096,68200.0
2010-08-26 12:00:00,13.09,13.09,13.04,13.04,77600.0,9.3168,9.3168,9.2812,9.2812,77600.0
2010-08-26 12:05:00,13.05,13.06,13.03,13.04,41000.0,9.2883,9.2954,9.274,9.2812,41000.0
2010-08-26 12:10:00,13.05,13.05,13.03,13.03,20400.0,9.2883,9.2883,9.274,9.274,20400.0
2010-08-26 12:15:00,13.03,13.04,13.02,13.04,56600.0,9.274,9.2812,9.2669,9.2812,56600.0
2010-08-26 12:20:00,13.04,13.09,13.04,13.09,60600.0,9.2812,9.3168,9.2812,9.3168,60600.0
2010-08-26 12:25:00,13.08,13.1,13.07,13.08,51600.0,9.3096,9.3239,9.3025,9.3096,51600.0
2010-08-26 12:30:00,13.08,13.08,13.06,13.07,19000.0,9.3096,9.3096,9.2954,9.3025,19000.0
2010-08-26 12:35:00,13.06,13.08,13.06,13.07,68200.0,9.2954,9.3096,9.2954,9.3025,68200.0
2010-08-26 12:40:00,13.07,13.14,13.06,13.13,66600.0,9.3025,9.3523,9.2954,9.3452,66600.0
2010-08-26 12:45:00,13.13,13.16,13.12,13.15,64000.0,9.3452,9.3666,9.3381,9.3595,64000.0
2010-08-26 12:50:00,13.15,13.15,13.11,13.12,78000.0,9.3595,9.3595,9.331,9.3381,78000.0
2010-08-26 12:55:00,13.12,13.13,13.08,13.12,75600.0,9.3381,9.3452,9.3096,9.3381,75600.0
2010-08-26 13:00:00,13.12,13.12,13.06,13.09,50200.0,9.3381,9.3381,9.2954,9.3168,50200.0
2010-08-26 13:05:00,13.09,13.1,13.07,13.1,32800.0,9.3168,9.3239,9.3025,9.3239,32800.0
2010-08-26 13:10:00,13.1,13.1,13.08,13.08,26200.0,9.3239,9.3239,9.3096,9.3096,26200.0
2010-08-26 13:15:00,13.08,13.1,13.07,13.08,30200.0,9.3096,9.3239,9.3025,9.3096,30200.0
2010-08-26 13:20:00,13.08,13.1,13.08,13.08,29400.0,9.3096,9.3239,9.3096,9.3096,29400.0
2010-08-26 13:25:00,13.08,13.11,13.08,13.11,12200.0,9.3096,9.331,9.3096,9.331,12200.0
2010-08-26 13:30:00,13.11,13.13,13.1,13.13,16600.0,9.331,9.3452,9.3239,9.3452,16600.0
2010-08-26 13:35:00,13.13,13.13,13.1,13.1,15400.0,9.3452,9.3452,9.3239,9.3239,15400.0
2010-08-26 13:40:00,13.1,13.11,13.09,13.09,20800.0,9.3239,9.331,9.3168,9.3168,20800.0
2010-08-26 13:45:00,13.09,13.1,13.07,13.08,35400.0,9.3168,9.3239,9.3025,9.3096,35400.0
2010-08-26 13:50:00,13.08,13.09,13.06,13.07,44600.0,9.3096,9.3168,9.2954,9.3025,44600.0
2010-08-26 13:55:00,13.06,13.07,13.03,13.05,63800.0,9.2954,9.3025,9.274,9.2883,63800.0
2010-08-26 14:00:00,13.04,13.07,13.03,13.06,32200.0,9.2812,9.3025,9.274,9.2954,32200.0
2010-08-26 14:05:00,13.06,13.08,13.03,13.06,105600.0,9.2954,9.3096,9.274,9.2954,105600.0
2010-08-26 14:10:00,13.07,13.07,13.04,13.05,65200.0,9.3025,9.3025,9.2812,9.2883,65200.0
2010-08-26 14:15:00,13.06,13.06,13.02,13.03,62200.0,9.2954,9.2954,9.2669,9.274,62200.0
2010-08-26 14:20:00,13.03,13.04,12.99,13.0,196600.0,9.274,9.2812,9.2456,9.2527,196600.0
2010-08-26 14:25:00,13.0,13.01,12.99,12.99,18600.0,9.2527,9.2598,9.2456,9.2456,18600.0
2010-08-26 14:30:00,12.99,12.99,12.97,12.99,37600.0,9.2456,9.2456,9.2313,9.2456,37600.0
2010-08-26 14:35:00,12.99,13.0,12.97,12.98,37800.0,9.2456,9.2527,9.2313,9.2385,37800.0
2010-08-26 14:40:00,12.98,12.99,12.95,12.97,131400.0,9.2385,9.2456,9.2171,9.2313,131400.0
2010-08-26 14:45:00,12.97,12.99,12.96,12.97,44800.0,9.2313,9.2456,9.2242,9.2313,44800.0
2010-08-26 14:50:00,12.97,12.97,12.93,12.93,34200.0,9.2313,9.2313,9.2029,9.2029,34200.0
2010-08-26 14:55:00,12.93,12.94,12.91,12.92,34800.0,9.2029,9.21,9.1886,9.1958,34800.0
2010-08-26 15:00:00,12.92,12.93,12.88,12.9,71400.0,9.1958,9.2029,9.1673,9.1815,71400.0
2010-08-26 15:05:00,12.9,12.9,12.85,12.88,84800.0,9.1815,9.1815,9.1459,9.1673,84800.0
2010-08-26 15:10:00,12.88,12.91,12.88,12.89,58000.0,9.1673,9.1886,9.1673,9.1744,58000.0
2010-08-26 15:15:00,12.89,12.94,12.88,12.94,64400.0,9.1744,9.21,9.1673,9.21,64400.0
2010-08-26 15:20:00,12.95,12.97,12.94,12.95,49600.0,9.2171,9.2313,9.21,9.2171,49600.0
2010-08-26 15:25:00,12.95,12.95,12.91,12.94,68800.0,9.2171,9.2171,9.1886,9.21,68800.0
2010-08-26 15:30:00,12.94,12.95,12.92,12.94,85000.0,9.21,9.2171,9.1958,9.21,85000.0
2010-08-26 15:35:00,12.94,12.94,12.9,12.94,81000.0,9.21,9.21,9.1815,9.21,81000.0
2010-08-26 15:40:00,12.93,13.01,12.92,13.0,117200.0,9.2029,9.2598,9.1958,9.2527,117200.0
2010-08-26 15:45:00,12.99,13.0,12.96,12.96,122000.0,9.2456,9.2527,9.2242,9.2242,122000.0
2010-08-26 15:50:00,12.96,12.96,12.9,12.91,108400.0,9.2242,9.2242,9.1815,9.1886,108400.0
2010-08-26 15:55:00,12.91,12.93,12.9,12.9,111600.0,9.1886,9.2029,9.1815,9.1815,111600.0
2010-08-27 09:30:00,13.01,13.01,12.94,12.95,5600.0,9.2598,9.2598,9.21,9.2171,5600.0
2010-08-27 09:35:00,12.96,13.04,12.96,13.0,38600.0,9.2242,9.2812,9.2242,9.2527,38600.0
2010-08-27 09:40:00,12.99,13.0,12.95,12.97,32600.0,9.2456,9.2527,9.2171,9.2313,32600.0
2010-08-27 09:45:00,12.97,13.02,12.95,12.97,42800.0,9.2313,9.2669,9.2171,9.2313,42800.0
2010-08-27 09:50:00,12.99,13.03,12.99,13.01,23600.0,9.2456,9.274,9.2456,9.2598,23600.0
2010-08-27 09:55:00,13.01,13.03,12.93,12.94,74800.0,9.2598,9.274,9.2029,9.21,74800.0
2010-08-27 10:00:00,12.94,12.99,12.85,12.88,48000.0,9.21,9.2456,9.1459,9.1673,48000.0
2010-08-27 10:05:00,12.89,12.9,12.85,12.9,80000.0,9.1744,9.1815,9.1459,9.1815,80000.0
2010-08-27 10:10:00,12.9,13.03,12.84,12.99,260400.0,9.1815,9.274,9.1388,9.2456,260400.0
2010-08-27 10:15:00,12.99,13.03,12.96,13.02,92400.0,9.2456,9.274,9.2242,9.2669,92400.0
2010-08-27 10:20:00,13.02,13.08,12.99,13.08,41600.0,9.2669,9.3096,9.2456,9.3096,41600.0
2010-08-27 10:25:00,13.08,13.1,13.04,13.04,152200.0,9.3096,9.3239,9.2812,9.2812,152200.0
2010-08-27 10:30:00,13.05,13.07,13.04,13.05,36600.0,9.2883,9.3025,9.2812,9.2883,36600.0
2010-08-27 10:35:00,13.05,13.08,13.02,13.06,81800.0,9.2883,9.3096,9.2669,9.2954,81800.0
2010-08-27 10:40:00,13.06,13.06,12.99,12.99,62200.0,9.2954,9.2954,9.2456,9.2456,62200.0
2010-08-27 10:45:00,12.99,13.04,12.99,13.02,41000.0,9.2456,9.2812,9.2456,9.2669,41000.0
2010-08-27 10:50:00,13.02,13.03,12.99,13.0,43000.0,9.2669,9.274,9.2456,9.2527,43000.0
2010-08-27 10:55:00,13.01,13.01,12.96,13.0,19000.0,9.2598,9.2598,9.2242,9.2527,19000.0
2010-08-27 11:00:00,13.0,13.05,13.0,13.03,25600.0,9.2527,9.2883,9.2527,9.274,25600.0
2010-08-27 11:05:00,13.04,13.17,13.03,13.15,65600.0,9.2812,9.3737,9.274,9.3595,65600.0
2010-08-27 11:10:00,13.14,13.17,13.11,13.12,59000.0,9.3523,9.3737,9.331,9.3381,59000.0
2010-08-27 11:15:00,13.13,13.18,13.12,13.14,24800.0,9.3452,9.3808,9.3381,9.3523,24800.0
2010-08-27 11:20:00,13.13,13.17,13.12,13.17,16400.0,9.3452,9.3737,9.3381,9.3737,16400.0
2010-08-27 11:25:00,13.17,13.19,13.15,13.18,20800.0,9.3737,9.3879,9.3595,9.3808,20800.0
2010-08-27 11:30:00,13.19,13.2,13.13,13.13,23400.0,9.3879,9.395,9.3452,9.3452,23400.0
2010-08-27 11:35:00,13.13,13.14,13.12,13.13,12600.0,9.3452,9.3523,9.3381,9.3452,12600.0
2010-08-27 11:40:00,13.12,13.13,13.1,13.13,22600.0,9.3381,9.3452,9.3239,9.3452,22600.0
2010-08-27 11:45:00,13.13,13.19,13.13,13.17,24800.0,9.3452,9.3879,9.3452,9.3737,24800.0
2010-08-27 11:50:00,13.17,13.19,13.13,13.14,31200.0,9.3737,9.3879,9.3452,9.3523,31200.0
2010-08-27 11:55:00,13.14,13.15,13.13,13.15,22000.0,9.3523,9.3595,9.3452,9.3595,22000.0
2010-08-27 12:00:00,13.15,13.17,13.12,13.14,40400.0,9.3595,9.3737,9.3381,9.3523,40400.0
2010-08-27 12:05:00,13.14,13.19,13.13,13.17,37800.0,9.3523,9.3879,9.3452,9.3737,37800.0
2010-08-27 12:10:00,13.16,13.19,13.15,13.17,15800.0,9.3666,9.3879,9.3595,9.3737,15800.0
2010-08-27 12:15:00,13.16,13.22,13.15,13.21,41000.0,9.3666,9.4093,9.3595,9.4022,41000.0
2010-08-27 12:20:00,13.21,13.21,13.17,13.2,43200.0,9.4022,9.4022,9.3737,9.395,43200.0
2010-08-27 12:25:00,13.19,13.22,13.17,13.21,44200.0,9.3879,9.4093,9.3737,9.4022,44200.0
2010-08-27 12:30:00,13.21,13.22,13.19,13.2,43000.0,9.4022,9.4093,9.3879,9.395,43000.0
2010-08-27 12:35:00,13.2,13.22,13.17,13.18,33600.0,9.395,9.4093,9.3737,9.3808,33600.0
2010-08-27 12:40:00,13.17,13.17,13.08,13.08,80200.0,9.3737,9.3737,9.3096,9.3096,80200.0
2010-08-27 12:45:00,13.08,13.08,13.04,13.06,89200.0,9.3096,9.3096,9.2812,9.2954,89200.0
2010-08-27 12:50:00,13.06,13.09,13.06,13.08,36400.0,9.2954,9.3168,9.2954,9.3096,36400.0
2010-08-27 12:55:00,13.09,13.09,13.05,13.06,21200.0,9.3168,9.3168,9.2883,9.2954,21200.0
2010-08-27 13:00:00,13.07,13.1,13.05,13.1,15000.0,9.3025,9.3239,9.2883,9.3239,15000.0
2010-08-27 13:05:00,13.1,13.13,13.08,13.12,38400.0,9.3239,9.3452,9.3096,9.3381,38400.0
2010-08-27 13:10:00,13.12,13.13,13.06,13.06,18000.0,9.3381,9.3452,9.2954,9.2954,18000.0
2010-08-27 13:15:00,13.06,13.09,13.06,13.08,17200.0,9.2954,9.3168,9.2954,9.3096,17200.0
2010-08-27 13:20:00,13.08,13.1,13.06,13.08,23000.0,9.3096,9.3239,9.2954,9.3096,23000.0
2010-08-27 13:25:00,13.08,13.13,13.07,13.11,13800.0,9.3096,9.3452,9.3025,9.331,13800.0
2010-08-27 13:30:00,13.11,13.13,13.1,13.11,21200.0,9.331,9.3452,9.3239,9.331,21200.0
2010-08-27 13:35:00,13.11,13.15,13.1,13.12,31800.0,9.331,9.3595,9.3239,9.3381,31800.0
2010-08-27 13:40:00,13.11,13.13,13.1,13.13,30800.0,9.331,9.3452,9.3239,9.3452,30800.0
2010-08-27 13:45:00,13.13,13.18,13.13,13.15,48600.0,9.3452,9.3808,9.3452,9.3595,48600.0
2010-08-27 13:50:00,13.15,13.24,13.15,13.24,173000.0,9.3595,9.4235,9.3595,9.4235,173000.0
2010-08-27 13:55:00,13.24,13.29,13.22,13.29,62600.0,9.4235,9.4591,9.4093,9.4591,62600.0
2010-08-27 14:00:00,13.28,13.31,13.27,13.27,60200.0,9.452,9.4733,9.4449,9.4449,60200.0
2010-08-27 14:05:00,13.27,13.28,13.22,13.27,30000.0,9.4449,9.452,9.4093,9.4449,30000.0
2010-08-27 14:10:00,13.26,13.29,13.24,13.24,22000.0,9.4377,9.4591,9.4235,9.4235,22000.0
2010-08-27 14:15:00,13.24,13.31,13.24,13.3,43600.0,9.4235,9.4733,9.4235,9.4662,43600.0
2010-08-27 14:20:00,13.29,13.33,13.28,13.3,36400.0,9.4591,9.4876,9.452,9.4662,36400.0
2010-08-27 14:25:00,13.31,13.34,13.29,13.31,78200.0,9.4733,9.4947,9.4591,9.4733,78200.0
2010-08-27 14:30:00,13.31,13.34,13.31,13.34,38200.0,9.4733,9.4947,9.4733,9.4947,38200.0
2010-08-27 14:35:00,13.34,13.38,13.33,13.38,56400.0,9.4947,9.5232,9.4876,9.5232,56400.0
2010-08-27 14:40:00,13.38,13.38,13.34,13.38,54000.0,9.5232,9.5232,9.4947,9.5232,54000.0
2010-08-27 14:45:00,13.37,13.4,13.36,13.36,49800.0,9.516,9.5374,9.5089,9.5089,49800.0
2010-08-27 14:50:00,13.36,13.37,13.33,13.34,48800.0,9.5089,9.516,9.4876,9.4947,48800.0
2010-08-27 14:55:00,13.34,13.36,13.32,13.36,57200.0,9.4947,9.5089,9.4805,9.5089,57200.0
2010-08-27 15:00:00,13.35,13.36,13.31,13.34,50400.0,9.5018,9.5089,9.4733,9.4947,50400.0
2010-08-27 15:05:00,13.33,13.37,13.32,13.37,42000.0,9.4876,9.516,9.4805,9.516,42000.0
2010-08-27 15:10:00,13.36,13.38,13.34,13.37,69000.0,9.5089,9.5232,9.4947,9.516,69000.0
2010-08-27 15:15:00,13.38,13.38,13.37,13.37,96600.0,9.5232,9.5232,9.516,9.516,96600.0
2010-08-27 15:20:00,13.37,13.4,13.37,13.4,105400.0,9.516,9.5374,9.516,9.5374,105400.0
2010-08-27 15:25:00,13.4,13.42,13.38,13.4,79000.0,9.5374,9.5516,9.5232,9.5374,79000.0
2010-08-27 15:30:00,13.4,13.42,13.35,13.37,82000.0,9.5374,9.5516,9.5018,9.516,82000.0
2010-08-27 15:35:00,13.37,13.38,13.35,13.37,57400.0,9.516,9.5232,9.5018,9.516,57400.0
2010-08-27 15:40:00,13.37,13.39,13.35,13.37,96000.0,9.516,9.5303,9.5018,9.516,96000.0
2010-08-27 15:45:00,13.37,13.38,13.36,13.36,81200.0,9.516,9.5232,9.5089,9.5089,81200.0
2010-08-27 15:50:00,13.36,13.38,13.36,13.37,95600.0,9.5089,9.5232,9.5089,9.516,95600.0
2010-08-27 15:55:00,13.36,13.38,13.33,13.36,132400.0,9.5089,9.5232,9.4876,9.5089,132400.0
2010-08-30 09:30:00,13.27,13.31,13.22,13.3,21000.0,9.4449,9.4733,9.4093,9.4662,21000.0
2010-08-30 09:35:00,13.28,13.45,13.28,13.44,89400.0,9.452,9.573,9.452,9.5659,89400.0
2010-08-30 09:40:00,13.45,13.52,13.38,13.49,62400.0,9.573,9.6228,9.5232,9.6015,62400.0
2010-08-30 09:45:00,13.5,13.52,13.46,13.46,52800.0,9.6086,9.6228,9.5801,9.5801,52800.0
2010-08-30 09:50:00,13.47,13.48,13.4,13.41,71000.0,9.5872,9.5943,9.5374,9.5445,71000.0
2010-08-30 09:55:00,13.4,13.44,13.39,13.44,31400.0,9.5374,9.5659,9.5303,9.5659,31400.0
2010-08-30 10:00:00,13.44,13.46,13.39,13.46,40400.0,9.5659,9.5801,9.5303,9.5801,40400.0
2010-08-30 10:05:00,13.46,13.49,13.43,13.44,23600.0,9.5801,9.6015,9.5587,9.5659,23600.0
2010-08-30 10:10:00,13.43,13.44,13.38,13.42,30200.0,9.5587,9.5659,9.5232,9.5516,30200.0
2010-08-30 10:15:00,13.42,13.42,13.31,13.35,34800.0,9.5516,9.5516,9.4733,9.5018,34800.0
2010-08-30 10:20:00,13.34,13.35,13.3,13.31,32600.0,9.4947,9.5018,9.4662,9.4733,32600.0
2010-08-30 10:25:00,13.3,13.3,13.24,13.26,27200.0,9.4662,9.4662,9.4235,9.4377,27200.0
2010-08-30 10:30:00,13.26,13.26,13.21,13.24,26400.0,9.4377,9.4377,9.4022,9.4235,26400.0
2010-08-30 10:35:00,13.24,13.26,13.24,13.25,42400.0,9.4235,9.4377,9.4235,9.4306,42400.0
2010-08-30 10:40:00,13.24,13.26,13.21,13.26,20200.0,9.4235,9.4377,9.4022,9.4377,20200.0
2010-08-30 10:45:00,13.26,13.3,13.22,13.3,30400.0,9.4377,9.4662,9.4093,9.4662,30400.0
2010-08-30 10:50:00,13.3,13.36,13.3,13.33,50200.0,9.4662,9.5089,9.4662,9.4876,50200.0
2010-08-30 10:55:00,13.34,13.35,13.32,13.34,41000.0,9.4947,9.5018,9.4805,9.4947,41000.0
2010-08-30 11:00:00,13.34,13.35,13.31,13.31,54600.0,9.4947,9.5018,9.4733,9.4733,54600.0
2010-08-30 11:05:00,13.32,13.33,13.29,13.33,39600.0,9.4805,9.4876,9.4591,9.4876,39600.0
2010-08-30 11:10:00,13.34,13.35,13.28,13.29,23000.0,9.4947,9.5018,9.452,9.4591,23000.0
2010-08-30 11:15:00,13.28,13.28,13.24,13.28,42200.0,9.452,9.452,9.4235,9.452,42200.0
2010-08-30 11:20:00,13.28,13.28,13.24,13.25,43200.0,9.452,9.452,9.4235,9.4306,43200.0
2010-08-30 11:25:00,13.26,13.28,13.24,13.26,26800.0,9.4377,9.452,9.4235,9.4377,26800.0
2010-08-30 11:30:00,13.24,13.25,13.2,13.2,33400.0,9.4235,9.4306,9.395,9.395,33400.0
2010-08-30 11:35:00,13.19,13.2,13.16,13.17,18200.0,9.3879,9.395,9.3666,9.3737,18200.0
2010-08-30 11:40:00,13.17,13.19,13.13,13.13,23200.0,9.3737,9.3879,9.3452,9.3452,23200.0
2010-08-30 11:45:00,13.13,13.16,13.12,13.16,32000.0,9.3452,9.3666,9.3381,9.3666,32000.0
2010-08-30 11:50:00,13.17,13.17,13.13,13.13,21200.0,9.3737,9.3737,9.3452,9.3452,21200.0
2010-08-30 11:55:00,13.13,13.15,13.12,13.13,28400.0,9.3452,9.3595,9.3381,9.3452,28400.0
2010-08-30 12:00:00,13.13,13.15,13.1,13.12,32800.0,9.3452,9.3595,9.3239,9.3381,32800.0
2010-08-30 12:05:00,13.12,13.13,13.1,13.12,21800.0,9.3381,9.3452,9.3239,9.3381,21800.0
2010-08-30 12:10:00,13.13,13.16,13.13,13.15,36000.0,9.3452,9.3666,9.3452,9.3595,36000.0
2010-08-30 12:15:00,13.15,13.16,13.14,13.16,10600.0,9.3595,9.3666,9.3523,9.3666,10600.0
2010-08-30 12:20:00,13.17,13.18,13.15,13.15,12400.0,9.3737,9.3808,9.3595,9.3595,12400.0
2010-08-30 12:25:00,13.15,13.16,13.14,13.15,12200.0,9.3595,9.3666,9.3523,9.3595,12200.0
2010-08-30 12:30:00,13.15,13.15,13.13,13.15,11200.0,9.3595,9.3595,9.3452,9.3595,11200.0
2010-08-30 12:35:00,13.15,13.19,13.15,13.19,9600.0,9.3595,9.3879,9.3595,9.3879,9600.0
2010-08-30 12:40:00,13.19,13.2,13.18,13.19,18200.0,9.3879,9.395,9.3808,9.3879,18200.0
2010-08-30 12:45:00,13.19,13.22,13.19,13.2,23200.0,9.3879,9.4093,9.3879,9.395,23200.0
2010-08-30 12:50:00,13.2,13.2,13.17,13.17,18000.0,9.395,9.395,9.3737,9.3737,18000.0
2010-08-30 12:55:00,13.17,13.2,13.15,13.15,23600.0,9.3737,9.395,9.3595,9.3595,23600.0
2010-08-30 13:00:00,13.15,13.16,13.15,13.15,8600.0,9.3595,9.3666,9.3595,9.3595,8600.0
2010-08-30 13:05:00,13.15,13.17,13.15,13.17,16400.0,9.3595,9.3737,9.3595,9.3737,16400.0
2010-08-30 13:10:00,13.17,13.2,13.17,13.17,30400.0,9.3737,9.395,9.3737,9.3737,30400.0
2010-08-30 13:15:00,13.17,13.2,13.16,13.19,9600.0,9.3737,9.395,9.3666,9.3879,9600.0
2010-08-30 13:20:00,13.18,13.18,13.13,13.16,51800.0,9.3808,9.3808,9.3452,9.3666,51800.0
2010-08-30 13:25:00,13.16,13.16,13.1,13.13,15000.0,9.3666,9.3666,9.3239,9.3452,15000.0
2010-08-30 13:30:00,13.12,13.16,13.12,13.13,86000.0,9.3381,9.3666,9.3381,9.3452,86000.0
2010-08-30 13:35:00,13.12,13.13,13.1,13.1,10600.0,9.3381,9.3452,9.3239,9.3239,10600.0
2010-08-30 13:40:00,13.1,13.13,13.1,13.11,25400.0,9.3239,9.3452,9.3239,9.331,25400.0
2010-08-30 13:45:00,13.11,13.11,13.09,13.1,10400.0,9.331,9.331,9.3168,9.3239,10400.0
2010-08-30 13:50:00,13.1,13.1,13.06,13.06,12200.0,9.3239,9.3239,9.2954,9.2954,12200.0
2010-08-30 13:55:00,13.06,13.09,13.05,13.06,18600.0,9.2954,9.3168,9.2883,9.2954,18600.0
2010-08-30 14:00:00,13.06,13.09,13.06,13.06,26800.0,9.2954,9.3168,9.2954,9.2954,26800.0
2010-08-30 14:05:00,13.06,13.07,13.04,13.04,20800.0,9.2954,9.3025,9.2812,9.2812,20800.0
2010-08-30 14:10:00,13.05,13.05,13.02,13.02,10800.0,9.2883,9.2883,9.2669,9.2669,10800.0
2010-08-30 14:15:00,13.03,13.04,13.02,13.03,23400.0,9.274,9.2812,9.2669,9.274,23400.0
2010-08-30 14:20:00,13.04,13.05,13.04,13.04,20400.0,9.2812,9.2883,9.2812,9.2812,20400.0
2010-08-30 14:25:00,13.05,13.08,13.04,13.08,30800.0,9.2883,9.3096,9.2812,9.3096,30800.0
2010-08-30 14:30:00,13.08,13.1,13.08,13.08,17600.0,9.3096,9.3239,9.3096,9.3096,17600.0
2010-08-30 14:35:00,13.08,13.1,13.07,13.1,34800.0,9.3096,9.3239,9.3025,9.3239,34800.0
2010-08-30 14:40:00,13.11,13.13,13.11,13.12,17200.0,9.331,9.3452,9.331,9.3381,17200.0
2010-08-30 14:45:00,13.12,13.13,13.1,13.11,20600.0,9.3381,9.3452,9.3239,9.331,20600.0
2010-08-30 14:50:00,13.11,13.13,13.11,13.13,24400.0,9.331,9.3452,9.331,9.3452,24400.0
2010-08-30 14:55:00,13.13,13.13,13.11,13.11,11800.0,9.3452,9.3452,9.331,9.331,11800.0
2010-08-30 15:00:00,13.11,13.13,13.09,13.1,27200.0,9.331,9.3452,9.3168,9.3239,27200.0
2010-08-30 15:05:00,13.11,13.12,13.08,13.09,32600.0,9.331,9.3381,9.3096,9.3168,32600.0
2010-08-30 15:10:00,13.1,13.11,13.08,13.08,20400.0,9.3239,9.331,9.3096,9.3096,20400.0
2010-08-30 15:15:00,13.08,13.08,13.05,13.07,41000.0,9.3096,9.3096,9.2883,9.3025,41000.0
2010-08-30 15:20:00,13.07,13.07,13.05,13.06,59800.0,9.3025,9.3025,9.2883,9.2954,59800.0
2010-08-30 15:25:00,13.06,13.07,13.05,13.06,43600.0,9.2954,9.3025,9.2883,9.2954,43600.0
2010-08-30 15:30:00,13.06,13.06,13.04,13.06,57800.0,9.2954,9.2954,9.2812,9.2954,57800.0
2010-08-30 15:35:00,13.06,13.07,13.04,13.06,51800.0,9.2954,9.3025,9.2812,9.2954,51800.0
2010-08-30 15:40:00,13.06,13.07,13.04,13.05,71200.0,9.2954,9.3025,9.2812,9.2883,71200.0
2010-08-30 15:45:00,13.05,13.06,13.03,13.04,72200.0,9.2883,9.2954,9.274,9.2812,72200.0
2010-08-30 15:50:00,13.04,13.05,13.03,13.03,39800.0,9.2812,9.2883,9.274,9.274,39800.0
2010-08-30 15:55:00,13.04,13.04,13.02,13.02,115000.0,9.2812,9.2812,9.2669,9.2669,115000.0
2010-08-31 09:30:00,12.88,13.0,12.88,12.93,51600.0,9.1673,9.2527,9.1673,9.2029,51600.0
2010-08-31 09:35:00,12.92,13.02,12.9,13.02,44000.0,9.1958,9.2669,9.1815,9.2669,44000.0
2010-08-31 09:40:00,13.02,13.05,12.92,13.02,28400.0,9.2669,9.2883,9.1958,9.2669,28400.0
2010-08-31 09:45:00,13.03,13.25,13.02,13.2,90400.0,9.274,9.4306,9.2669,9.395,90400.0
2010-08-31 09:50:00,13.19,13.27,13.12,13.19,110000.0,9.3879,9.4449,9.3381,9.3879,110000.0
2010-08-31 09:55:00,13.19,13.2,13.1,13.12,74200.0,9.3879,9.395,9.3239,9.3381,74200.0
2010-08-31 10:00:00,13.11,13.26,13.11,13.18,110400.0,9.331,9.4377,9.331,9.3808,110400.0
2010-08-31 10:05:00,13.19,13.22,13.15,13.16,40400.0,9.3879,9.4093,9.3595,9.3666,40400.0
2010-08-31 10:10:00,13.15,13.28,13.15,13.24,38400.0,9.3595,9.452,9.3595,9.4235,38400.0
2010-08-31 10:15:00,13.22,13.26,13.18,13.19,26600.0,9.4093,9.4377,9.3808,9.3879,26600.0
2010-08-31 10:20:00,13.2,13.21,13.18,13.18,39400.0,9.395,9.4022,9.3808,9.3808,39400.0
2010-08-31 10:25:00,13.18,13.26,13.18,13.26,26000.0,9.3808,9.4377,9.3808,9.4377,26000.0
2010-08-31 10:30:00,13.25,13.32,13.23,13.3,35400.0,9.4306,9.4805,9.4164,9.4662,35400.0
2010-08-31 10:35:00,13.3,13.31,13.24,13.26,36800.0,9.4662,9.4733,9.4235,9.4377,36800.0
2010-08-31 10:40:00,13.26,13.3,13.23,13.3,49200.0,9.4377,9.4662,9.4164,9.4662,49200.0
2010-08-31 10:45:00,13.3,13.31,13.28,13.28,22200.0,9.4662,9.4733,9.452,9.452,22200.0
2010-08-31 10:50:00,13.28,13.29,13.22,13.22,45000.0,9.452,9.4591,9.4093,9.4093,45000.0
2010-08-31 10:55:00,13.22,13.24,13.2,13.24,42600.0,9.4093,9.4235,9.395,9.4235,42600.0
2010-08-31 11:00:00,13.24,13.27,13.23,13.25,50800.0,9.4235,9.4449,9.4164,9.4306,50800.0
2010-08-31 11:05:00,13.26,13.28,13.25,13.26,51000.0,9.4377,9.452,9.4306,9.4377,51000.0
2010-08-31 11:10:00,13.26,13.28,13.24,13.27,28800.0,9.4377,9.452,9.4235,9.4449,28800.0
2010-08-31 11:15:00,13.28,13.3,13.25,13.26,28000.0,9.452,9.4662,9.4306,9.4377,28000.0
2010-08-31 11:20:00,13.25,13.3,13.25,13.28,30400.0,9.4306,9.4662,9.4306,9.452,30400.0
2010-08-31 11:25:00,13.28,13.29,13.26,13.28,46200.0,9.452,9.4591,9.4377,9.452,46200.0
2010-08-31 11:30:00,13.28,13.29,13.26,13.29,24400.0,9.452,9.4591,9.4377,9.4591,24400.0
2010-08-31 11:35:00,13.29,13.33,13.29,13.3,22200.0,9.4591,9.4876,9.4591,9.4662,22200.0
2010-08-31 11:40:00,13.3,13.34,13.29,13.33,38200.0,9.4662,9.4947,9.4591,9.4876,38200.0
2010-08-31 11:45:00,13.32,13.33,13.31,13.31,16600.0,9.4805,9.4876,9.4733,9.4733,16600.0
2010-08-31 11:50:00,13.31,13.37,13.31,13.35,25000.0,9.4733,9.516,9.4733,9.5018,25000.0
2010-08-31 11:55:00,13.36,13.36,13.31,13.33,20000.0,9.5089,9.5089,9.4733,9.4876,20000.0
2010-08-31 12:00:00,13.33,13.36,13.33,13.33,17200.0,9.4876,9.5089,9.4876,9.4876,17200.0
2010-08-31 12:05:00,13.33,13.37,13.33,13.35,27400.0,9.4876,9.516,9.4876,9.5018,27400.0
2010-08-31 12:10:00,13.35,13.37,13.33,13.37,65600.0,9.5018,9.516,9.4876,9.516,65600.0
2010-08-31 12:15:00,13.37,13.38,13.35,13.36,49000.0,9.516,9.5232,9.5018,9.5089,49000.0
2010-08-31 12:20:00,13.36,13.37,13.33,13.35,43200.0,9.5089,9.516,9.4876,9.5018,43200.0
2010-08-31 12:25:00,13.35,13.35,13.31,13.31,40000.0,9.5018,9.5018,9.4733,9.4733,40000.0
2010-08-31 12:30:00,13.31,13.33,13.3,13.32,24600.0,9.4733,9.4876,9.4662,9.4805,24600.0
2010-08-31 12:35:00,13.31,13.32,13.3,13.3,24600.0,9.4733,9.4805,9.4662,9.4662,24600.0
2010-08-31 12:40:00,13.3,13.3,13.28,13.29,47800.0,9.4662,9.4662,9.452,9.4591,47800.0
2010-08-31 12:45:00,13.29,13.31,13.27,13.28,33600.0,9.4591,9.4733,9.4449,9.452,33600.0
2010-08-31 12:50:00,13.29,13.3,13.22,13.22,27800.0,9.4591,9.4662,9.4093,9.4093,27800.0
2010-08-31 12:55:00,13.22,13.22,13.2,13.2,21600.0,9.4093,9.4093,9.395,9.395,21600.0
2010-08-31 13:00:00,13.2,13.24,13.18,13.22,45400.0,9.395,9.4235,9.3808,9.4093,45400.0
2010-08-31 13:05:00,13.21,13.23,13.2,13.22,30200.0,9.4022,9.4164,9.395,9.4093,30200.0
2010-08-31 13:10:00,13.22,13.24,13.22,13.24,14800.0,9.4093,9.4235,9.4093,9.4235,14800.0
2010-08-31 13:15:00,13.24,13.24,13.22,13.22,21800.0,9.4235,9.4235,9.4093,9.4093,21800.0
2010-08-31 13:20:00,13.22,13.26,13.22,13.24,14800.0,9.4093,9.4377,9.4093,9.4235,14800.0
2010-08-31 13:25:00,13.24,13.25,13.23,13.24,10400.0,9.4235,9.4306,9.4164,9.4235,10400.0
2010-08-31 13:30:00,13.24,13.24,13.22,13.22,12600.0,9.4235,9.4235,9.4093,9.4093,12600.0
2010-08-31 13:35:00,13.22,13.24,13.21,13.23,21600.0,9.4093,9.4235,9.4022,9.4164,21600.0
2010-08-31 13:40:00,13.23,13.24,13.2,13.2,10000.0,9.4164,9.4235,9.395,9.395,10000.0
2010-08-31 13:45:00,13.21,13.21,13.17,13.17,11600.0,9.4022,9.4022,9.3737,9.3737,11600.0
2010-08-31 13:50:00,13.18,13.18,13.15,13.15,15600.0,9.3808,9.3808,9.3595,9.3595,15600.0
2010-08-31 13:55:00,13.15,13.17,13.15,13.16,16200.0,9.3595,9.3737,9.3595,9.3666,16200.0
2010-08-31 14:00:00,13.16,13.17,13.1,13.11,45000.0,9.3666,9.3737,9.3239,9.331,45000.0
2010-08-31 14:05:00,13.11,13.17,13.11,13.14,24200.0,9.331,9.3737,9.331,9.3523,24200.0
2010-08-31 14:10:00,13.15,13.15,13.12,13.13,54800.0,9.3595,9.3595,9.3381,9.3452,54800.0
2010-08-31 14:15:00,13.13,13.13,13.05,13.05,37000.0,9.3452,9.3452,9.2883,9.2883,37000.0
2010-08-31 14:20:00,13.05,13.07,13.01,13.02,30000.0,9.2883,9.3025,9.2598,9.2669,30000.0
2010-08-31 14:25:00,13.03,13.07,13.03,13.06,37600.0,9.274,9.3025,9.274,9.2954,37600.0
2010-08-31 14:30:00,13.06,13.07,13.05,13.06,22800.0,9.2954,9.3025,9.2883,9.2954,22800.0
2010-08-31 14:35:00,13.06,13.06,13.01,13.02,44000.0,9.2954,9.2954,9.2598,9.2669,44000.0
2010-08-31 14:40:00,13.02,13.03,12.97,12.97,30800.0,9.2669,9.274,9.2313,9.2313,30800.0
2010-08-31 14:45:00,12.97,12.97,12.94,12.95,49800.0,9.2313,9.2313,9.21,9.2171,49800.0
2010-08-31 14:50:00,12.95,12.98,12.94,12.97,50600.0,9.2171,9.2385,9.21,9.2313,50600.0
2010-08-31 14:55:00,12.97,13.0,12.95,12.95,41000.0,9.2313,9.2527,9.2171,9.2171,41000.0
2010-08-31 15:00:00,12.95,13.01,12.95,12.99,51000.0,9.2171,9.2598,9.2171,9.2456,51000.0
2010-08-31 15:05:00,12.99,12.99,12.96,12.96,43600.0,9.2456,9.2456,9.2242,9.2242,43600.0
2010-08-31 15:10:00,12.96,12.97,12.92,12.94,46800.0,9.2242,9.2313,9.1958,9.21,46800.0
2010-08-31 15:15:00,12.94,12.96,12.92,12.95,52800.0,9.21,9.2242,9.1958,9.2171,52800.0
2010-08-31 15:20:00,12.96,12.96,12.92,12.94,54600.0,9.2242,9.2242,9.1958,9.21,54600.0
2010-08-31 15:25:00,12.95,12.99,12.94,12.98,45400.0,9.2171,9.2456,9.21,9.2385,45400.0
2010-08-31 15:30:00,12.99,13.01,12.97,12.97,77800.0,9.2456,9.2598,9.2313,9.2313,77800.0
2010-08-31 15:35:00,12.97,12.99,12.94,12.96,72200.0,9.2313,9.2456,9.21,9.2242,72200.0
2010-08-31 15:40:00,12.96,12.99,12.96,12.98,67400.0,9.2242,9.2456,9.2242,9.2385,67400.0
2010-08-31 15:45:00,12.99,13.05,12.99,13.0,126800.0,9.2456,9.2883,9.2456,9.2527,126800.0
2010-08-31 15:50:00,13.0,13.04,12.96,12.97,129600.0,9.2527,9.2812,9.2242,9.2313,129600.0
2010-08-31 15:55:00,12.97,13.0,12.96,12.99,184000.0,9.2313,9.2527,9.2242,9.2456,184000.0
2010-09-01 09:30:00,13.12,13.47,13.12,13.44,49400.0,9.3381,9.5872,9.3381,9.5659,49400.0
2010-09-01 09:35:00,13.47,13.47,13.28,13.31,77600.0,9.5872,9.5872,9.452,9.4733,77600.0
2010-09-01 09:40:00,13.3,13.4,13.29,13.31,55400.0,9.4662,9.5374,9.4591,9.4733,55400.0
2010-09-01 09:45:00,13.32,13.33,13.24,13.26,63800.0,9.4805,9.4876,9.4235,9.4377,63800.0
2010-09-01 09:50:00,13.26,13.33,13.25,13.27,49400.0,9.4377,9.4876,9.4306,9.4449,49400.0
2010-09-01 09:55:00,13.26,13.3,13.22,13.3,88200.0,9.4377,9.4662,9.4093,9.4662,88200.0
2010-09-01 10:00:00,13.29,13.43,13.28,13.4,142600.0,9.4591,9.5587,9.452,9.5374,142600.0
2010-09-01 10:05:00,13.42,13.45,13.4,13.42,36400.0,9.5516,9.573,9.5374,9.5516,36400.0
2010-09-01 10:10:00,13.43,13.44,13.35,13.35,66200.0,9.5587,9.5659,9.5018,9.5018,66200.0
2010-09-01 10:15:00,13.36,13.37,13.32,13.33,45200.0,9.5089,9.516,9.4805,9.4876,45200.0
2010-09-01 10:20:00,13.34,13.36,13.31,13.35,30000.0,9.4947,9.5089,9.4733,9.5018,30000.0
2010-09-01 10:25:00,13.35,13.38,13.35,13.36,57600.0,9.5018,9.5232,9.5018,9.5089,57600.0
2010-09-01 10:30:00,13.36,13.38,13.34,13.37,61000.0,9.5089,9.5232,9.4947,9.516,61000.0
2010-09-01 10:35:00,13.37,13.43,13.37,13.42,185400.0,9.516,9.5587,9.516,9.5516,185400.0
2010-09-01 10:40:00,13.43,13.45,13.42,13.44,81600.0,9.5587,9.573,9.5516,9.5659,81600.0
2010-09-01 10:45:00,13.44,13.47,13.41,13.47,105000.0,9.5659,9.5872,9.5445,9.5872,105000.0
2010-09-01 10:50:00,13.47,13.51,13.46,13.47,80400.0,9.5872,9.6157,9.5801,9.5872,80400.0
2010-09-01 10:55:00,13.47,13.47,13.4,13.4,45000.0,9.5872,9.5872,9.5374,9.5374,45000.0
2010-09-01 11:00:00,13.39,13.43,13.39,13.39,39000.0,9.5303,9.5587,9.5303,9.5303,39000.0
2010-09-01 11:05:00,13.4,13.4,13.38,13.4,42600.0,9.5374,9.5374,9.5232,9.5374,42600.0
2010-09-01 11:10:00,13.39,13.47,13.37,13.46,64800.0,9.5303,9.5872,9.516,9.5801,64800.0
2010-09-01 11:15:00,13.46,13.46,13.43,13.45,37200.0,9.5801,9.5801,9.5587,9.573,37200.0
2010-09-01 11:20:00,13.45,13.48,13.45,13.48,20800.0,9.573,9.5943,9.573,9.5943,20800.0
2010-09-01 11:25:00,13.49,13.49,13.46,13.48,17800.0,9.6015,9.6015,9.5801,9.5943,17800.0
2010-09-01 11:30:00,13.49,13.49,13.46,13.46,21000.0,9.6015,9.6015,9.5801,9.5801,21000.0
2010-09-01 11:35:00,13.46,13.47,13.42,13.42,22200.0,9.5801,9.5872,9.5516,9.5516,22200.0
2010-09-01 11:40:00,13.42,13.45,13.42,13.44,20400.0,9.5516,9.573,9.5516,9.5659,20400.0
2010-09-01 11:45:00,13.44,13.44,13.42,13.44,23000.0,9.5659,9.5659,9.5516,9.5659,23000.0
2010-09-01 11:50:00,13.44,13.44,13.4,13.41,54400.0,9.5659,9.5659,9.5374,9.5445,54400.0
2010-09-01 11:55:00,13.41,13.41,13.37,13.38,46000.0,9.5445,9.5445,9.516,9.5232,46000.0
2010-09-01 12:00:00,13.38,13.43,13.38,13.41,38800.0,9.5232,9.5587,9.5232,9.5445,38800.0
2010-09-01 12:05:00,13.42,13.43,13.4,13.4,31000.0,9.5516,9.5587,9.5374,9.5374,31000.0
2010-09-01 12:10:00,13.4,13.4,13.38,13.4,21600.0,9.5374,9.5374,9.5232,9.5374,21600.0
2010-09-01 12:15:00,13.4,13.4,13.36,13.37,41600.0,9.5374,9.5374,9.5089,9.516,41600.0
2010-09-01 12:20:00,13.37,13.38,13.37,13.38,42400.0,9.516,9.5232,9.516,9.5232,42400.0
2010-09-01 12:25:00,13.38,13.4,13.38,13.4,22200.0,9.5232,9.5374,9.5232,9.5374,22200.0
2010-09-01 12:30:00,13.39,13.39,13.38,13.38,16000.0,9.5303,9.5303,9.5232,9.5232,16000.0
2010-09-01 12:35:00,13.38,13.38,13.38,13.38,11400.0,9.5232,9.5232,9.5232,9.5232,11400.0
2010-09-01 12:40:00,13.38,13.38,13.38,13.38,55800.0,9.5232,9.5232,9.5232,9.5232,55800.0
2010-09-01 12:45:00,13.38,13.39,13.38,13.38,24400.0,9.5232,9.5303,9.5232,9.5232,24400.0
2010-09-01 12:50:00,13.38,13.38,13.38,13.38,25600.0,9.5232,9.5232,9.5232,9.5232,25600.0
2010-09-01 12:55:00,13.39,13.4,13.39,13.4,15000.0,9.5303,9.5374,9.5303,9.5374,15000.0
2010-09-01 13:00:00,13.4,13.4,13.38,13.4,22600.0,9.5374,9.5374,9.5232,9.5374,22600.0
2010-09-01 13:05:00,13.4,13.42,13.4,13.42,5400.0,9.5374,9.5516,9.5374,9.5516,5400.0
2010-09-01 13:10:00,13.42,13.43,13.41,13.43,14200.0,9.5516,9.5587,9.5445,9.5587,14200.0
2010-09-01 13:15:00,13.43,13.43,13.41,13.42,8000.0,9.5587,9.5587,9.5445,9.5516,8000.0
2010-09-01 13:20:00,13.42,13.43,13.41,13.42,17800.0,9.5516,9.5587,9.5445,9.5516,17800.0
2010-09-01 13:25:00,13.42,13.42,13.4,13.42,21400.0,9.5516,9.5516,9.5374,9.5516,21400.0
2010-09-01 13:30:00,13.41,13.46,13.41,13.46,118600.0,9.5445,9.5801,9.5445,9.5801,118600.0
2010-09-01 13:35:00,13.46,13.46,13.44,13.44,83000.0,9.5801,9.5801,9.5659,9.5659,83000.0
2010-09-01 13:40:00,13.43,13.46,13.43,13.46,24600.0,9.5587,9.5801,9.5587,9.5801,24600.0
2010-09-01 13:45:00,13.46,13.47,13.44,13.47,14000.0,9.5801,9.5872,9.5659,9.5872,14000.0
2010-09-01 13:50:00,13.47,13.47,13.45,13.47,18000.0,9.5872,9.5872,9.573,9.5872,18000.0
2010-09-01 13:55:00,13.47,13.47,13.44,13.47,26400.0,9.5872,9.5872,9.5659,9.5872,26400.0
2010-09-01 14:00:00,13.47,13.48,13.45,13.46,10800.0,9.5872,9.5943,9.573,9.5801,10800.0
2010-09-01 14:05:00,13.46,13.47,13.44,13.45,16800.0,9.5801,9.5872,9.5659,9.573,16800.0
2010-09-01 14:10:00,13.45,13.45,13.41,13.41,9600.0,9.573,9.573,9.5445,9.5445,9600.0
2010-09-01 14:15:00,13.42,13.42,13.41,13.41,9800.0,9.5516,9.5516,9.5445,9.5445,9800.0
2010-09-01 14:20:00,13.41,13.43,13.39,13.4,29000.0,9.5445,9.5587,9.5303,9.5374,29000.0
2010-09-01 14:25:00,13.39,13.43,13.38,13.42,17800.0,9.5303,9.5587,9.5232,9.5516,17800.0
2010-09-01 14:30:00,13.42,13.42,13.4,13.4,10600.0,9.5516,9.5516,9.5374,9.5374,10600.0
2010-09-01 14:35:00,13.4,13.4,13.35,13.38,22400.0,9.5374,9.5374,9.5018,9.5232,22400.0
2010-09-01 14:40:00,13.38,13.4,13.38,13.38,26800.0,9.5232,9.5374,9.5232,9.5232,26800.0
2010-09-01 14:45:00,13.38,13.4,13.38,13.4,48800.0,9.5232,9.5374,9.5232,9.5374,48800.0
2010-09-01 14:50:00,13.4,13.43,13.4,13.41,34800.0,9.5374,9.5587,9.5374,9.5445,34800.0
2010-09-01 14:55:00,13.41,13.42,13.38,13.41,103200.0,9.5445,9.5516,9.5232,9.5445,103200.0
2010-09-01 15:00:00,13.41,13.43,13.4,13.43,50200.0,9.5445,9.5587,9.5374,9.5587,50200.0
2010-09-01 15:05:00,13.43,13.47,13.43,13.45,46200.0,9.5587,9.5872,9.5587,9.573,46200.0
2010-09-01 15:10:00,13.46,13.48,13.45,13.47,30400.0,9.5801,9.5943,9.573,9.5872,30400.0
2010-09-01 15:15:00,13.47,13.48,13.45,13.46,73000.0,9.5872,9.5943,9.573,9.5801,73000.0
2010-09-01 15:20:00,13.46,13.48,13.45,13.45,87800.0,9.5801,9.5943,9.573,9.573,87800.0
2010-09-01 15:25:00,13.45,13.46,13.43,13.46,46000.0,9.573,9.5801,9.5587,9.5801,46000.0
2010-09-01 15:30:00,13.45,13.45,13.41,13.42,123600.0,9.573,9.573,9.5445,9.5516,123600.0
2010-09-01 15:35:00,13.42,13.47,13.42,13.46,83600.0,9.5516,9.5872,9.5516,9.5801,83600.0
2010-09-01 15:40:00,13.46,13.49,13.46,13.49,64600.0,9.5801,9.6015,9.5801,9.6015,64600.0
2010-09-01 15:45:00,13.49,13.51,13.47,13.49,131800.0,9.6015,9.6157,9.5872,9.6015,131800.0
2010-09-01 15:50:00,13.49,13.49,13.44,13.45,144000.0,9.6015,9.6015,9.5659,9.573,144000.0
2010-09-01 15:55:00,13.46,13.49,13.45,13.47,114000.0,9.5801,9.6015,9.573,9.5872,114000.0
2010-09-02 09:30:00,13.51,13.68,13.5,13.65,54400.0,9.6157,9.7367,9.6086,9.7153,54400.0
2010-09-02 09:35:00,13.7,13.7,13.59,13.66,33800.0,9.7509,9.7509,9.6726,9.7224,33800.0
2010-09-02 09:40:00,13.68,13.68,13.58,13.6,16000.0,9.7367,9.7367,9.6655,9.6797,16000.0
2010-09-02 09:45:00,13.6,13.69,13.56,13.68,33000.0,9.6797,9.7438,9.6513,9.7367,33000.0
2010-09-02 09:50:00,13.68,13.71,13.64,13.7,14800.0,9.7367,9.758,9.7082,9.7509,14800.0
2010-09-02 09:55:00,13.7,13.77,13.7,13.77,17000.0,9.7509,9.8007,9.7509,9.8007,17000.0
2010-09-02 10:00:00,13.77,13.9,13.77,13.83,66400.0,9.8007,9.8933,9.8007,9.8434,66400.0
2010-09-02 10:05:00,13.83,13.9,13.83,13.88,141200.0,9.8434,9.8933,9.8434,9.879,141200.0
2010-09-02 10:10:00,13.88,13.9,13.88,13.9,20600.0,9.879,9.8933,9.879,9.8933,20600.0
2010-09-02 10:15:00,13.9,13.93,13.88,13.92,33600.0,9.8933,9.9146,9.879,9.9075,33600.0
2010-09-02 10:20:00,13.92,13.93,13.88,13.93,33200.0,9.9075,9.9146,9.879,9.9146,33200.0
2010-09-02 10:25:00,13.94,14.04,13.94,14.03,111200.0,9.9217,9.9929,9.9217,9.9858,111200.0
2010-09-02 10:30:00,14.03,14.04,13.93,13.95,80000.0,9.9858,9.9929,9.9146,9.9289,80000.0
2010-09-02 10:35:00,13.95,14.03,13.95,14.01,102200.0,9.9289,9.9858,9.9289,9.9716,102200.0
2010-09-02 10:40:00,14.0,14.03,13.99,14.03,80800.0,9.9644,9.9858,9.9573,9.9858,80800.0
2010-09-02 10:45:00,14.03,14.04,14.02,14.04,41200.0,9.9858,9.9929,9.9787,9.9929,41200.0
2010-09-02 10:50:00,14.04,14.04,13.97,13.98,60000.0,9.9929,9.9929,9.9431,9.9502,60000.0
2010-09-02 10:55:00,13.98,14.02,13.98,14.0,41600.0,9.9502,9.9787,9.9502,9.9644,41600.0
2010-09-02 11:00:00,14.0,14.01,13.97,13.98,37600.0,9.9644,9.9716,9.9431,9.9502,37600.0
2010-09-02 11:05:00,13.97,13.99,13.96,13.99,70400.0,9.9431,9.9573,9.936,9.9573,70400.0
2010-09-02 11:10:00,13.99,14.0,13.98,13.99,80800.0,9.9573,9.9644,9.9502,9.9573,80800.0
2010-09-02 11:15:00,13.99,14.0,13.98,13.99,59000.0,9.9573,9.9644,9.9502,9.9573,59000.0
2010-09-02 11:20:00,13.99,14.0,13.99,14.0,41200.0,9.9573,9.9644,9.9573,9.9644,41200.0
2010-09-02 11:25:00,14.0,14.0,13.99,13.99,39200.0,9.9644,9.9644,9.9573,9.9573,39200.0
2010-09-02 11:30:00,13.99,14.0,13.97,13.99,25400.0,9.9573,9.9644,9.9431,9.9573,25400.0
2010-09-02 11:35:00,13.99,13.99,13.97,13.99,22000.0,9.9573,9.9573,9.9431,9.9573,22000.0
2010-09-02 11:40:00,13.99,14.0,13.97,13.98,23000.0,9.9573,9.9644,9.9431,9.9502,23000.0
2010-09-02 11:45:00,13.98,13.99,13.93,13.95,19600.0,9.9502,9.9573,9.9146,9.9289,19600.0
2010-09-02 11:50:00,13.96,13.97,13.95,13.97,30400.0,9.936,9.9431,9.9289,9.9431,30400.0
2010-09-02 11:55:00,13.96,13.97,13.96,13.97,29200.0,9.936,9.9431,9.936,9.9431,29200.0
2010-09-02 12:00:00,13.97,13.98,13.96,13.97,29400.0,9.9431,9.9502,9.936,9.9431,29400.0
2010-09-02 12:05:00,13.97,14.0,13.97,14.0,31800.0,9.9431,9.9644,9.9431,9.9644,31800.0
2010-09-02 12:10:00,13.99,14.01,13.99,13.99,22400.0,9.9573,9.9716,9.9573,9.9573,22400.0
2010-09-02 12:15:00,14.0,14.0,13.99,14.0,18400.0,9.9644,9.9644,9.9573,9.9644,18400.0
2010-09-02 12:20:00,13.99,14.0,13.99,14.0,21200.0,9.9573,9.9644,9.9573,9.9644,21200.0
2010-09-02 12:25:00,14.0,14.0,13.99,14.0,25600.0,9.9644,9.9644,9.9573,9.9644,25600.0
2010-09-02 12:30:00,14.0,14.0,13.99,14.0,22200.0,9.9644,9.9644,9.9573,9.9644,22200.0
2010-09-02 12:35:00,14.0,14.02,14.0,14.02,16000.0,9.9644,9.9787,9.9644,9.9787,16000.0
2010-09-02 12:40:00,14.02,14.03,14.01,14.02,27400.0,9.9787,9.9858,9.9716,9.9787,27400.0
2010-09-02 12:45:00,14.02,14.04,14.02,14.04,44800.0,9.9787,9.9929,9.9787,9.9929,44800.0
2010-09-02 12:50:00,14.03,14.04,13.99,13.99,33200.0,9.9858,9.9929,9.9573,9.9573,33200.0
2010-09-02 12:55:00,13.99,14.01,13.99,14.01,35800.0,9.9573,9.9716,9.9573,9.9716,35800.0
2010-09-02 13:00:00,14.01,14.05,13.99,14.0,118400.0,9.9716,10.0,9.9573,9.9644,118400.0
2010-09-02 13:05:00,14.0,14.0,13.96,13.96,13200.0,9.9644,9.9644,9.936,9.936,13200.0
2010-09-02 13:10:00,13.96,13.96,13.92,13.92,21000.0,9.936,9.936,9.9075,9.9075,21000.0
2010-09-02 13:15:00,13.92,13.98,13.92,13.97,54400.0,9.9075,9.9502,9.9075,9.9431,54400.0
2010-09-02 13:20:00,13.97,13.99,13.97,13.99,35400.0,9.9431,9.9573,9.9431,9.9573,35400.0
2010-09-02 13:25:00,13.99,14.01,13.99,13.99,57800.0,9.9573,9.9716,9.9573,9.9573,57800.0
2010-09-02 13:30:00,13.99,14.02,13.98,14.01,108400.0,9.9573,9.9787,9.9502,9.9716,108400.0
2010-09-02 13:35:00,14.01,14.04,14.01,14.02,70600.0,9.9716,9.9929,9.9716,9.9787,70600.0
2010-09-02 13:40:00,14.02,14.06,14.02,14.04,55200.0,9.9787,10.0071,9.9787,9.9929,55200.0
2010-09-02 13:45:00,14.03,14.06,14.03,14.05,34600.0,9.9858,10.0071,9.9858,10.0,34600.0
2010-09-02 13:50:00,14.05,14.05,14.04,14.04,9000.0,10.0,10.0,9.9929,9.9929,9000.0
2010-09-02 13:55:00,14.04,14.04,14.02,14.03,27200.0,9.9929,9.9929,9.9787,9.9858,27200.0
2010-09-02 14:00:00,14.03,14.04,14.02,14.02,82200.0,9.9858,9.9929,9.9787,9.9787,82200.0
2010-09-02 14:05:00,14.02,14.03,14.01,14.01,102400.0,9.9787,9.9858,9.9716,9.9716,102400.0
2010-09-02 14:10:00,14.02,14.05,14.0,14.05,22000.0,9.9787,10.0,9.9644,10.0,22000.0
2010-09-02 14:15:00,14.05,14.06,14.03,14.05,29000.0,10.0,10.0071,9.9858,10.0,29000.0
2010-09-02 14:20:00,14.06,14.06,14.04,14.04,17600.0,10.0071,10.0071,9.9929,9.9929,17600.0
2010-09-02 14:25:00,14.04,14.05,14.03,14.03,15800.0,9.9929,10.0,9.9858,9.9858,15800.0
2010-09-02 14:30:00,14.03,14.08,14.03,14.06,59600.0,9.9858,10.0214,9.9858,10.0071,59600.0
2010-09-02 14:35:00,14.06,14.1,14.06,14.1,88600.0,10.0071,10.0356,10.0071,10.0356,88600.0
2010-09-02 14:40:00,14.09,14.09,14.08,14.09,28000.0,10.0285,10.0285,10.0214,10.0285,28000.0
2010-09-02 14:45:00,14.08,14.09,14.08,14.09,10000.0,10.0214,10.0285,10.0214,10.0285,10000.0
2010-09-02 14:50:00,14.08,14.11,14.06,14.1,37200.0,10.0214,10.0427,10.0071,10.0356,37200.0
2010-09-02 14:55:00,14.09,14.1,14.08,14.09,24400.0,10.0285,10.0356,10.0214,10.0285,24400.0
2010-09-02 15:00:00,14.09,14.09,14.06,14.06,65000.0,10.0285,10.0285,10.0071,10.0071,65000.0
2010-09-02 15:05:00,14.06,14.11,14.06,14.1,61000.0,10.0071,10.0427,10.0071,10.0356,61000.0
2010-09-02 15:10:00,14.1,14.13,14.1,14.11,46000.0,10.0356,10.057,10.0356,10.0427,46000.0
2010-09-02 15:15:00,14.11,14.13,14.1,14.11,26000.0,10.0427,10.057,10.0356,10.0427,26000.0
2010-09-02 15:20:00,14.11,14.13,14.1,14.1,46200.0,10.0427,10.057,10.0356,10.0356,46200.0
2010-09-02 15:25:00,14.11,14.12,14.09,14.12,32400.0,10.0427,10.0498,10.0285,10.0498,32400.0
2010-09-02 15:30:00,14.11,14.12,14.1,14.12,71800.0,10.0427,10.0498,10.0356,10.0498,71800.0
2010-09-02 15:35:00,14.12,14.12,14.1,14.11,116000.0,10.0498,10.0498,10.0356,10.0427,116000.0
2010-09-02 15:40:00,14.11,14.12,14.08,14.08,79200.0,10.0427,10.0498,10.0214,10.0214,79200.0
2010-09-02 15:45:00,14.08,14.11,14.08,14.1,90600.0,10.0214,10.0427,10.0214,10.0356,90600.0
2010-09-02 15:50:00,14.1,14.1,14.08,14.09,128200.0,10.0356,10.0356,10.0214,10.0285,128200.0
2010-09-02 15:55:00,14.09,14.09,14.07,14.08,183200.0,10.0285,10.0285,10.0143,10.0214,183200.0
2010-09-03 09:30:00,14.28,14.61,14.26,14.61,87800.0,10.1637,10.3986,10.1495,10.3986,87800.0
2010-09-03 09:35:00,14.61,14.69,14.56,14.68,122000.0,10.3986,10.4555,10.363,10.4484,122000.0
2010-09-03 09:40:00,14.7,14.77,14.61,14.63,164400.0,10.4627,10.5125,10.3986,10.4128,164400.0
2010-09-03 09:45:00,14.63,14.63,14.5,14.51,66400.0,10.4128,10.4128,10.3203,10.3274,66400.0
2010-09-03 09:50:00,14.52,14.57,14.5,14.56,32000.0,10.3345,10.3701,10.3203,10.363,32000.0
2010-09-03 09:55:00,14.55,14.62,14.53,14.62,46800.0,10.3559,10.4057,10.3417,10.4057,46800.0
2010-09-03 10:00:00,14.62,14.62,14.47,14.51,77000.0,10.4057,10.4057,10.299,10.3274,77000.0
2010-09-03 10:05:00,14.5,14.5,14.39,14.4,65600.0,10.3203,10.3203,10.242,10.2491,65600.0
2010-09-03 10:10:00,14.4,14.42,14.29,14.29,63400.0,10.2491,10.2634,10.1708,10.1708,63400.0
2010-09-03 10:15:00,14.29,14.3,14.24,14.27,96600.0,10.1708,10.178,10.1353,10.1566,96600.0
2010-09-03 10:20:00,14.27,14.3,14.26,14.26,31000.0,10.1566,10.178,10.1495,10.1495,31000.0
2010-09-03 10:25:00,14.25,14.27,14.19,14.25,113600.0,10.1424,10.1566,10.0997,10.1424,113600.0
2010-09-03 10:30:00,14.24,14.24,14.14,14.2,64600.0,10.1353,10.1353,10.0641,10.1068,64600.0
2010-09-03 10:35:00,14.2,14.2,14.15,14.19,64200.0,10.1068,10.1068,10.0712,10.0997,64200.0
2010-09-03 10:40:00,14.18,14.25,14.17,14.24,30800.0,10.0926,10.1424,10.0854,10.1353,30800.0
2010-09-03 10:45:00,14.24,14.27,14.22,14.24,93400.0,10.1353,10.1566,10.121,10.1353,93400.0
2010-09-03 10:50:00,14.24,14.24,14.2,14.22,30400.0,10.1353,10.1353,10.1068,10.121,30400.0
2010-09-03 10:55:00,14.2,14.24,14.18,14.24,80000.0,10.1068,10.1353,10.0926,10.1353,80000.0
2010-09-03 11:00:00,14.24,14.24,14.19,14.19,23600.0,10.1353,10.1353,10.0997,10.0997,23600.0
2010-09-03 11:05:00,14.19,14.25,14.19,14.24,10400.0,10.0997,10.1424,10.0997,10.1353,10400.0
2010-09-03 11:10:00,14.24,14.25,14.19,14.25,23200.0,10.1353,10.1424,10.0997,10.1424,23200.0
2010-09-03 11:15:00,14.26,14.29,14.24,14.27,35000.0,10.1495,10.1708,10.1353,10.1566,35000.0
2010-09-03 11:20:00,14.27,14.29,14.24,14.29,26800.0,10.1566,10.1708,10.1353,10.1708,26800.0
2010-09-03 11:25:00,14.28,14.31,14.28,14.28,41400.0,10.1637,10.1851,10.1637,10.1637,41400.0
2010-09-03 11:30:00,14.27,14.31,14.26,14.29,58400.0,10.1566,10.1851,10.1495,10.1708,58400.0
2010-09-03 11:35:00,14.28,14.29,14.24,14.28,32400.0,10.1637,10.1708,10.1353,10.1637,32400.0
2010-09-03 11:40:00,14.29,14.3,14.28,14.3,31200.0,10.1708,10.178,10.1637,10.178,31200.0
2010-09-03 11:45:00,14.3,14.31,14.28,14.28,20800.0,10.178,10.1851,10.1637,10.1637,20800.0
2010-09-03 11:50:00,14.28,14.31,14.26,14.31,51600.0,10.1637,10.1851,10.1495,10.1851,51600.0
2010-09-03 11:55:00,14.31,14.35,14.31,14.34,36000.0,10.1851,10.2136,10.1851,10.2064,36000.0
2010-09-03 12:00:00,14.34,14.36,14.33,14.35,58800.0,10.2064,10.2207,10.1993,10.2136,58800.0
2010-09-03 12:05:00,14.35,14.35,14.34,14.34,18800.0,10.2136,10.2136,10.2064,10.2064,18800.0
2010-09-03 12:10:00,14.34,14.35,14.33,14.34,15800.0,10.2064,10.2136,10.1993,10.2064,15800.0
2010-09-03 12:15:00,14.34,14.36,14.33,14.35,30000.0,10.2064,10.2207,10.1993,10.2136,30000.0
2010-09-03 12:20:00,14.35,14.37,14.35,14.35,22000.0,10.2136,10.2278,10.2136,10.2136,22000.0
2010-09-03 12:25:00,14.35,14.35,14.33,14.33,22400.0,10.2136,10.2136,10.1993,10.1993,22400.0
2010-09-03 12:30:00,14.33,14.35,14.32,14.35,20200.0,10.1993,10.2136,10.1922,10.2136,20200.0
2010-09-03 12:35:00,14.35,14.39,14.35,14.35,50000.0,10.2136,10.242,10.2136,10.2136,50000.0
2010-09-03 12:40:00,14.35,14.36,14.34,14.36,22600.0,10.2136,10.2207,10.2064,10.2207,22600.0
2010-09-03 12:45:00,14.36,14.36,14.34,14.34,26400.0,10.2207,10.2207,10.2064,10.2064,26400.0
2010-09-03 12:50:00,14.34,14.38,14.34,14.38,32400.0,10.2064,10.2349,10.2064,10.2349,32400.0
2010-09-03 12:55:00,14.38,14.43,14.38,14.43,56800.0,10.2349,10.2705,10.2349,10.2705,56800.0
2010-09-03 13:00:00,14.43,14.46,14.43,14.46,114200.0,10.2705,10.2918,10.2705,10.2918,114200.0
2010-09-03 13:05:00,14.45,14.45,14.42,14.44,37800.0,10.2847,10.2847,10.2634,10.2776,37800.0
2010-09-03 13:10:00,14.44,14.47,14.43,14.47,108000.0,10.2776,10.299,10.2705,10.299,108000.0
2010-09-03 13:15:00,14.46,14.5,14.46,14.5,61800.0,10.2918,10.3203,10.2918,10.3203,61800.0
2010-09-03 13:20:00,14.5,14.51,14.46,14.48,40400.0,10.3203,10.3274,10.2918,10.3061,40400.0
2010-09-03 13:25:00,14.47,14.49,14.47,14.47,29400.0,10.299,10.3132,10.299,10.299,29400.0
2010-09-03 13:30:00,14.47,14.49,14.46,14.49,30200.0,10.299,10.3132,10.2918,10.3132,30200.0
2010-09-03 13:35:00,14.49,14.51,14.49,14.5,43000.0,10.3132,10.3274,10.3132,10.3203,43000.0
2010-09-03 13:40:00,14.5,14.5,14.49,14.49,37200.0,10.3203,10.3203,10.3132,10.3132,37200.0
2010-09-03 13:45:00,14.49,14.5,14.49,14.49,34600.0,10.3132,10.3203,10.3132,10.3132,34600.0
2010-09-03 13:50:00,14.5,14.51,14.49,14.49,28000.0,10.3203,10.3274,10.3132,10.3132,28000.0
2010-09-03 13:55:00,14.49,14.5,14.49,14.5,21000.0,10.3132,10.3203,10.3132,10.3203,21000.0
2010-09-03 14:00:00,14.5,14.5,14.49,14.49,28000.0,10.3203,10.3203,10.3132,10.3132,28000.0
2010-09-03 14:05:00,14.49,14.49,14.47,14.47,17400.0,10.3132,10.3132,10.299,10.299,17400.0
2010-09-03 14:10:00,14.47,14.49,14.45,14.45,39800.0,10.299,10.3132,10.2847,10.2847,39800.0
2010-09-03 14:15:00,14.45,14.46,14.44,14.45,23800.0,10.2847,10.2918,10.2776,10.2847,23800.0
2010-09-03 14:20:00,14.46,14.46,14.44,14.45,60200.0,10.2918,10.2918,10.2776,10.2847,60200.0
2010-09-03 14:25:00,14.45,14.5,14.45,14.49,76400.0,10.2847,10.3203,10.2847,10.3132,76400.0
2010-09-03 14:30:00,14.49,14.5,14.48,14.49,86800.0,10.3132,10.3203,10.3061,10.3132,86800.0
2010-09-03 14:35:00,14.49,14.49,14.47,14.47,36400.0,10.3132,10.3132,10.299,10.299,36400.0
2010-09-03 14:40:00,14.48,14.49,14.46,14.47,29000.0,10.3061,10.3132,10.2918,10.299,29000.0
2010-09-03 14:45:00,14.47,14.47,14.46,14.46,23600.0,10.299,10.299,10.2918,10.2918,23600.0
2010-09-03 14:50:00,14.46,14.5,14.46,14.49,89000.0,10.2918,10.3203,10.2918,10.3132,89000.0
2010-09-03 14:55:00,14.49,14.49,14.46,14.47,29800.0,10.3132,10.3132,10.2918,10.299,29800.0
2010-09-03 15:00:00,14.47,14.49,14.47,14.47,38800.0,10.299,10.3132,10.299,10.299,38800.0
2010-09-03 15:05:00,14.47,14.47,14.44,14.45,135600.0,10.299,10.299,10.2776,10.2847,135600.0
2010-09-03 15:10:00,14.45,14.45,14.4,14.4,60800.0,10.2847,10.2847,10.2491,10.2491,60800.0
2010-09-03 15:15:00,14.4,14.43,14.4,14.43,46600.0,10.2491,10.2705,10.2491,10.2705,46600.0
2010-09-03 15:20:00,14.44,14.46,14.4,14.4,92400.0,10.2776,10.2918,10.2491,10.2491,92400.0
2010-09-03 15:25:00,14.4,14.43,14.39,14.42,96600.0,10.2491,10.2705,10.242,10.2634,96600.0
2010-09-03 15:30:00,14.42,14.42,14.37,14.38,121400.0,10.2634,10.2634,10.2278,10.2349,121400.0
2010-09-03 15:35:00,14.39,14.42,14.38,14.4,82000.0,10.242,10.2634,10.2349,10.2491,82000.0
2010-09-03 15:40:00,14.4,14.45,14.4,14.45,65000.0,10.2491,10.2847,10.2491,10.2847,65000.0
2010-09-03 15:45:00,14.45,14.46,14.44,14.45,48600.0,10.2847,10.2918,10.2776,10.2847,48600.0
2010-09-03 15:50:00,14.45,14.45,14.41,14.42,97200.0,10.2847,10.2847,10.2563,10.2634,97200.0
2010-09-03 15:55:00,14.41,14.45,14.41,14.44,107000.0,10.2563,10.2847,10.2563,10.2776,107000.0
2010-09-07 09:30:00,14.33,14.36,14.25,14.31,31200.0,10.1993,10.2207,10.1424,10.1851,31200.0
2010-09-07 09:35:00,14.33,14.39,14.23,14.27,16200.0,10.1993,10.242,10.1281,10.1566,16200.0
2010-09-07 09:40:00,14.29,14.36,14.28,14.35,13200.0,10.1708,10.2207,10.1637,10.2136,13200.0
2010-09-07 09:45:00,14.37,14.37,14.3,14.32,24800.0,10.2278,10.2278,10.178,10.1922,24800.0
2010-09-07 09:50:00,14.32,14.37,14.3,14.33,46400.0,10.1922,10.2278,10.178,10.1993,46400.0
2010-09-07 09:55:00,14.33,14.38,14.29,14.3,43600.0,10.1993,10.2349,10.1708,10.178,43600.0
2010-09-07 10:00:00,14.3,14.34,14.25,14.28,115200.0,10.178,10.2064,10.1424,10.1637,115200.0
2010-09-07 10:05:00,14.28,14.29,14.24,14.26,72000.0,10.1637,10.1708,10.1353,10.1495,72000.0
2010-09-07 10:10:00,14.27,14.3,14.22,14.24,458200.0,10.1566,10.178,10.121,10.1353,458200.0
2010-09-07 10:15:00,14.23,14.23,14.18,14.21,32400.0,10.1281,10.1281,10.0926,10.1139,32400.0
2010-09-07 10:20:00,14.21,14.21,14.13,14.17,23200.0,10.1139,10.1139,10.057,10.0854,23200.0
2010-09-07 10:25:00,14.17,14.18,14.15,14.15,33000.0,10.0854,10.0926,10.0712,10.0712,33000.0
2010-09-07 10:30:00,14.15,14.15,14.08,14.1,51200.0,10.0712,10.0712,10.0214,10.0356,51200.0
2010-09-07 10:35:00,14.09,14.09,14.06,14.08,42600.0,10.0285,10.0285,10.0071,10.0214,42600.0
2010-09-07 10:40:00,14.08,14.13,14.08,14.12,31600.0,10.0214,10.057,10.0214,10.0498,31600.0
2010-09-07 10:45:00,14.12,14.13,14.09,14.09,15800.0,10.0498,10.057,10.0285,10.0285,15800.0
2010-09-07 10:50:00,14.09,14.11,14.08,14.09,24800.0,10.0285,10.0427,10.0214,10.0285,24800.0
2010-09-07 10:55:00,14.09,14.13,14.08,14.1,21800.0,10.0285,10.057,10.0214,10.0356,21800.0
2010-09-07 11:00:00,14.1,14.12,14.07,14.07,23200.0,10.0356,10.0498,10.0143,10.0143,23200.0
2010-09-07 11:05:00,14.07,14.1,14.03,14.06,118200.0,10.0143,10.0356,9.9858,10.0071,118200.0
2010-09-07 11:10:00,14.06,14.08,14.03,14.06,39200.0,10.0071,10.0214,9.9858,10.0071,39200.0
2010-09-07 11:15:00,14.06,14.06,14.03,14.06,31800.0,10.0071,10.0071,9.9858,10.0071,31800.0
2010-09-07 11:20:00,14.06,14.11,14.06,14.09,26600.0,10.0071,10.0427,10.0071,10.0285,26600.0
2010-09-07 11:25:00,14.1,14.11,14.07,14.1,27000.0,10.0356,10.0427,10.0143,10.0356,27000.0
2010-09-07 11:30:00,14.1,14.12,14.06,14.06,31400.0,10.0356,10.0498,10.0071,10.0071,31400.0
2010-09-07 11:35:00,14.06,14.06,14.04,14.06,57800.0,10.0071,10.0071,9.9929,10.0071,57800.0
2010-09-07 11:40:00,14.05,14.07,14.04,14.06,38000.0,10.0,10.0143,9.9929,10.0071,38000.0
2010-09-07 11:45:00,14.06,14.1,14.06,14.09,47600.0,10.0071,10.0356,10.0071,10.0285,47600.0
2010-09-07 11:50:00,14.09,14.09,14.07,14.08,28200.0,10.0285,10.0285,10.0143,10.0214,28200.0
2010-09-07 11:55:00,14.08,14.12,14.08,14.11,31000.0,10.0214,10.0498,10.0214,10.0427,31000.0
2010-09-07 12:00:00,14.11,14.11,14.07,14.09,36400.0,10.0427,10.0427,10.0143,10.0285,36400.0
2010-09-07 12:05:00,14.09,14.12,14.09,14.1,21200.0,10.0285,10.0498,10.0285,10.0356,21200.0
2010-09-07 12:10:00,14.11,14.13,14.11,14.12,17200.0,10.0427,10.057,10.0427,10.0498,17200.0
2010-09-07 12:15:00,14.12,14.13,14.12,14.13,12000.0,10.0498,10.057,10.0498,10.057,12000.0
2010-09-07 12:20:00,14.13,14.15,14.09,14.1,39800.0,10.057,10.0712,10.0285,10.0356,39800.0
2010-09-07 12:25:00,14.1,14.1,14.07,14.08,24600.0,10.0356,10.0356,10.0143,10.0214,24600.0
2010-09-07 12:30:00,14.08,14.09,14.04,14.06,41000.0,10.0214,10.0285,9.9929,10.0071,41000.0
2010-09-07 12:35:00,14.06,14.07,14.06,14.06,7800.0,10.0071,10.0143,10.0071,10.0071,7800.0
2010-09-07 12:40:00,14.06,14.09,14.05,14.08,28200.0,10.0071,10.0285,10.0,10.0214,28200.0
2010-09-07 12:45:00,14.08,14.09,14.06,14.08,11200.0,10.0214,10.0285,10.0071,10.0214,11200.0
2010-09-07 12:50:00,14.08,14.09,14.06,14.09,9800.0,10.0214,10.0285,10.0071,10.0285,9800.0
2010-09-07 12:55:00,14.08,14.1,14.08,14.1,6200.0,10.0214,10.0356,10.0214,10.0356,6200.0
2010-09-07 13:00:00,14.1,14.1,14.08,14.08,6200.0,10.0356,10.0356,10.0214,10.0214,6200.0
2010-09-07 13:05:00,14.08,14.09,14.06,14.07,13800.0,10.0214,10.0285,10.0071,10.0143,13800.0
2010-09-07 13:10:00,14.08,14.11,14.07,14.11,30600.0,10.0214,10.0427,10.0143,10.0427,30600.0
2010-09-07 13:15:00,14.12,14.13,14.1,14.1,18800.0,10.0498,10.057,10.0356,10.0356,18800.0
2010-09-07 13:20:00,14.09,14.09,14.06,14.07,17200.0,10.0285,10.0285,10.0071,10.0143,17200.0
2010-09-07 13:25:00,14.08,14.1,14.04,14.04,57800.0,10.0214,10.0356,9.9929,9.9929,57800.0
2010-09-07 13:30:00,14.04,14.06,14.03,14.06,48800.0,9.9929,10.0071,9.9858,10.0071,48800.0
2010-09-07 13:35:00,14.06,14.06,14.05,14.06,19200.0,10.0071,10.0071,10.0,10.0071,19200.0
2010-09-07 13:40:00,14.05,14.06,14.04,14.04,18600.0,10.0,10.0071,9.9929,9.9929,18600.0
2010-09-07 13:45:00,14.04,14.05,14.03,14.03,15000.0,9.9929,10.0,9.9858,9.9858,15000.0
2010-09-07 13:50:00,14.04,14.06,14.04,14.06,18800.0,9.9929,10.0071,9.9929,10.0071,18800.0
2010-09-07 13:55:00,14.06,14.08,14.06,14.06,15400.0,10.0071,10.0214,10.0071,10.0071,15400.0
2010-09-07 14:00:00,14.06,14.07,14.05,14.05,25000.0,10.0071,10.0143,10.0,10.0,25000.0
2010-09-07 14:05:00,14.05,14.06,14.02,14.03,28000.0,10.0,10.0071,9.9787,9.9858,28000.0
2010-09-07 14:10:00,14.03,14.04,14.02,14.03,33800.0,9.9858,9.9929,9.9787,9.9858,33800.0
2010-09-07 14:15:00,14.03,14.06,14.03,14.03,43600.0,9.9858,10.0071,9.9858,9.9858,43600.0
2010-09-07 14:20:00,14.03,14.04,14.02,14.02,37400.0,9.9858,9.9929,9.9787,9.9787,37400.0
2010-09-07 14:25:00,14.02,14.03,14.01,14.01,27600.0,9.9787,9.9858,9.9716,9.9716,27600.0
2010-09-07 14:30:00,14.01,14.03,13.99,14.01,61000.0,9.9716,9.9858,9.9573,9.9716,61000.0
2010-09-07 14:35:00,14.01,14.02,13.96,13.97,55800.0,9.9716,9.9787,9.936,9.9431,55800.0
2010-09-07 14:40:00,13.97,13.98,13.96,13.97,30200.0,9.9431,9.9502,9.936,9.9431,30200.0
2010-09-07 14:45:00,13.97,13.97,13.96,13.97,18400.0,9.9431,9.9431,9.936,9.9431,18400.0
2010-09-07 14:50:00,13.97,13.99,13.97,13.97,20600.0,9.9431,9.9573,9.9431,9.9431,20600.0
2010-09-07 14:55:00,13.97,13.97,13.93,13.96,72000.0,9.9431,9.9431,9.9146,9.936,72000.0
2010-09-07 15:00:00,13.95,13.97,13.93,13.97,44400.0,9.9289,9.9431,9.9146,9.9431,44400.0
2010-09-07 15:05:00,13.97,13.97,13.94,13.95,46400.0,9.9431,9.9431,9.9217,9.9289,46400.0
2010-09-07 15:10:00,13.95,13.98,13.94,13.97,33600.0,9.9289,9.9502,9.9217,9.9431,33600.0
2010-09-07 15:15:00,13.97,13.99,13.96,13.99,22600.0,9.9431,9.9573,9.936,9.9573,22600.0
2010-09-07 15:20:00,13.99,13.99,13.97,13.97,28600.0,9.9573,9.9573,9.9431,9.9431,28600.0
2010-09-07 15:25:00,13.97,14.0,13.95,13.99,56000.0,9.9431,9.9644,9.9289,9.9573,56000.0
2010-09-07 15:30:00,14.0,14.03,13.99,14.02,83800.0,9.9644,9.9858,9.9573,9.9787,83800.0
2010-09-07 15:35:00,14.02,14.04,14.01,14.02,108200.0,9.9787,9.9929,9.9716,9.9787,108200.0
2010-09-07 15:40:00,14.02,14.05,14.02,14.02,52600.0,9.9787,10.0,9.9787,9.9787,52600.0
2010-09-07 15:45:00,14.02,14.04,14.01,14.01,64200.0,9.9787,9.9929,9.9716,9.9716,64200.0
2010-09-07 15:50:00,14.01,14.01,13.97,13.97,100200.0,9.9716,9.9716,9.9431,9.9431,100200.0
2010-09-07 15:55:00,13.97,14.0,13.97,13.99,146200.0,9.9431,9.9644,9.9431,9.9573,146200.0
2010-09-08 09:30:00,14.05,14.11,14.05,14.09,15200.0,10.0,10.0427,10.0,10.0285,15200.0
2010-09-08 09:35:00,14.09,14.13,14.01,14.13,24000.0,10.0285,10.057,9.9716,10.057,24000.0
2010-09-08 09:40:00,14.13,14.21,14.12,14.21,22600.0,10.057,10.1139,10.0498,10.1139,22600.0
2010-09-08 09:45:00,14.21,14.22,14.15,14.18,85800.0,10.1139,10.121,10.0712,10.0926,85800.0
2010-09-08 09:50:00,14.17,14.18,14.1,14.11,24600.0,10.0854,10.0926,10.0356,10.0427,24600.0
2010-09-08 09:55:00,14.12,14.12,14.08,14.11,18200.0,10.0498,10.0498,10.0214,10.0427,18200.0
2010-09-08 10:00:00,14.12,14.15,14.1,14.15,18600.0,10.0498,10.0712,10.0356,10.0712,18600.0
2010-09-08 10:05:00,14.15,14.16,14.05,14.08,50000.0,10.0712,10.0783,10.0,10.0214,50000.0
2010-09-08 10:10:00,14.08,14.13,14.07,14.12,18400.0,10.0214,10.057,10.0143,10.0498,18400.0
2010-09-08 10:15:00,14.12,14.14,14.08,14.11,41200.0,10.0498,10.0641,10.0214,10.0427,41200.0
2010-09-08 10:20:00,14.11,14.13,13.86,14.1,66000.0,10.0427,10.057,9.8648,10.0356,66000.0
2010-09-08 10:25:00,14.12,14.12,14.05,14.05,40200.0,10.0498,10.0498,10.0,10.0,40200.0
2010-09-08 10:30:00,14.06,14.08,14.03,14.04,78000.0,10.0071,10.0214,9.9858,9.9929,78000.0
2010-09-08 10:35:00,14.04,14.09,14.03,14.08,43800.0,9.9929,10.0285,9.9858,10.0214,43800.0
2010-09-08 10:40:00,14.09,14.14,14.09,14.13,27200.0,10.0285,10.0641,10.0285,10.057,27200.0
2010-09-08 10:45:00,14.13,14.15,14.13,14.15,7600.0,10.057,10.0712,10.057,10.0712,7600.0
2010-09-08 10:50:00,14.15,14.18,14.15,14.17,20400.0,10.0712,10.0926,10.0712,10.0854,20400.0
2010-09-08 10:55:00,14.17,14.2,14.15,14.18,27600.0,10.0854,10.1068,10.0712,10.0926,27600.0
2010-09-08 11:00:00,14.18,14.2,14.18,14.18,35400.0,10.0926,10.1068,10.0926,10.0926,35400.0
2010-09-08 11:05:00,14.18,14.2,14.17,14.19,27000.0,10.0926,10.1068,10.0854,10.0997,27000.0
2010-09-08 11:10:00,14.2,14.21,14.15,14.17,23800.0,10.1068,10.1139,10.0712,10.0854,23800.0
2010-09-08 11:15:00,14.16,14.17,14.12,14.12,50200.0,10.0783,10.0854,10.0498,10.0498,50200.0
2010-09-08 11:20:00,14.12,14.13,14.09,14.13,21800.0,10.0498,10.057,10.0285,10.057,21800.0
2010-09-08 11:25:00,14.12,14.16,14.12,14.15,7600.0,10.0498,10.0783,10.0498,10.0712,7600.0
2010-09-08 11:30:00,14.16,14.2,14.16,14.19,468600.0,10.0783,10.1068,10.0783,10.0997,468600.0
2010-09-08 11:35:00,14.19,14.19,14.13,14.13,15000.0,10.0997,10.0997,10.057,10.057,15000.0
2010-09-08 11:40:00,14.14,14.15,14.12,14.12,19000.0,10.0641,10.0712,10.0498,10.0498,19000.0
2010-09-08 11:45:00,14.13,14.15,14.13,14.15,7600.0,10.057,10.0712,10.057,10.0712,7600.0
2010-09-08 11:50:00,14.14,14.14,14.09,14.09,16800.0,10.0641,10.0641,10.0285,10.0285,16800.0
2010-09-08 11:55:00,14.09,14.1,14.08,14.08,14400.0,10.0285,10.0356,10.0214,10.0214,14400.0
2010-09-08 12:00:00,14.08,14.13,14.08,14.13,22600.0,10.0214,10.057,10.0214,10.057,22600.0
2010-09-08 12:05:00,14.13,14.13,14.1,14.11,25200.0,10.057,10.057,10.0356,10.0427,25200.0
2010-09-08 12:10:00,14.11,14.12,14.08,14.08,24800.0,10.0427,10.0498,10.0214,10.0214,24800.0
2010-09-08 12:15:00,14.08,14.09,14.08,14.08,16400.0,10.0214,10.0285,10.0214,10.0214,16400.0
2010-09-08 12:20:00,14.08,14.09,14.08,14.08,42800.0,10.0214,10.0285,10.0214,10.0214,42800.0
2010-09-08 12:25:00,14.09,14.11,14.09,14.11,22200.0,10.0285,10.0427,10.0285,10.0427,22200.0
2010-09-08 12:30:00,14.11,14.12,14.09,14.12,33200.0,10.0427,10.0498,10.0285,10.0498,33200.0
2010-09-08 12:35:00,14.13,14.15,14.12,14.14,15800.0,10.057,10.0712,10.0498,10.0641,15800.0
2010-09-08 12:40:00,14.14,14.17,14.14,14.15,18000.0,10.0641,10.0854,10.0641,10.0712,18000.0
2010-09-08 12:45:00,14.15,14.15,14.13,14.14,20000.0,10.0712,10.0712,10.057,10.0641,20000.0
2010-09-08 12:50:00,14.14,14.15,14.13,14.13,13600.0,10.0641,10.0712,10.057,10.057,13600.0
2010-09-08 12:55:00,14.13,14.15,14.13,14.14,7200.0,10.057,10.0712,10.057,10.0641,7200.0
2010-09-08 13:00:00,14.14,14.15,14.13,14.14,12600.0,10.0641,10.0712,10.057,10.0641,12600.0
2010-09-08 13:05:00,14.14,14.14,14.11,14.12,13600.0,10.0641,10.0641,10.0427,10.0498,13600.0
2010-09-08 13:10:00,14.12,14.13,14.11,14.12,14800.0,10.0498,10.057,10.0427,10.0498,14800.0
2010-09-08 13:15:00,14.12,14.12,14.11,14.11,8200.0,10.0498,10.0498,10.0427,10.0427,8200.0
2010-09-08 13:20:00,14.12,14.15,14.12,14.15,22600.0,10.0498,10.0712,10.0498,10.0712,22600.0
2010-09-08 13:25:00,14.14,14.15,14.13,14.14,17200.0,10.0641,10.0712,10.057,10.0641,17200.0
2010-09-08 13:30:00,14.14,14.17,14.14,14.15,14800.0,10.0641,10.0854,10.0641,10.0712,14800.0
2010-09-08 13:35:00,14.15,14.17,14.15,14.15,19600.0,10.0712,10.0854,10.0712,10.0712,19600.0
2010-09-08 13:40:00,14.15,14.15,14.1,14.1,41600.0,10.0712,10.0712,10.0356,10.0356,41600.0
2010-09-08 13:45:00,14.11,14.11,14.08,14.09,45000.0,10.0427,10.0427,10.0214,10.0285,45000.0
2010-09-08 13:50:00,14.09,14.11,14.08,14.09,17800.0,10.0285,10.0427,10.0214,10.0285,17800.0
2010-09-08 13:55:00,14.09,14.1,14.06,14.1,38200.0,10.0285,10.0356,10.0071,10.0356,38200.0
2010-09-08 14:00:00,14.1,14.1,14.05,14.06,89200.0,10.0356,10.0356,10.0,10.0071,89200.0
2010-09-08 14:05:00,14.06,14.1,14.05,14.06,52800.0,10.0071,10.0356,10.0,10.0071,52800.0
2010-09-08 14:10:00,14.06,14.06,14.04,14.05,25400.0,10.0071,10.0071,9.9929,10.0,25400.0
2010-09-08 14:15:00,14.06,14.07,14.05,14.05,34600.0,10.0071,10.0143,10.0,10.0,34600.0
2010-09-08 14:20:00,14.05,14.06,14.05,14.06,26600.0,10.0,10.0071,10.0,10.0071,26600.0
2010-09-08 14:25:00,14.06,14.06,14.05,14.05,15200.0,10.0071,10.0071,10.0,10.0,15200.0
2010-09-08 14:30:00,14.06,14.06,14.04,14.05,20600.0,10.0071,10.0071,9.9929,10.0,20600.0
2010-09-08 14:35:00,14.05,14.08,14.05,14.08,11200.0,10.0,10.0214,10.0,10.0214,11200.0
2010-09-08 14:40:00,14.08,14.12,14.08,14.11,26000.0,10.0214,10.0498,10.0214,10.0427,26000.0
2010-09-08 14:45:00,14.11,14.12,14.1,14.1,12000.0,10.0427,10.0498,10.0356,10.0356,12000.0
2010-09-08 14:50:00,14.1,14.11,14.1,14.1,15600.0,10.0356,10.0427,10.0356,10.0356,15600.0
2010-09-08 14:55:00,14.1,14.11,14.08,14.09,14600.0,10.0356,10.0427,10.0214,10.0285,14600.0
2010-09-08 15:00:00,14.1,14.12,14.09,14.12,52400.0,10.0356,10.0498,10.0285,10.0498,52400.0
2010-09-08 15:05:00,14.12,14.15,14.12,14.14,16600.0,10.0498,10.0712,10.0498,10.0641,16600.0
2010-09-08 15:10:00,14.14,14.14,14.12,14.13,51400.0,10.0641,10.0641,10.0498,10.057,51400.0
2010-09-08 15:15:00,14.13,14.15,14.12,14.12,100800.0,10.057,10.0712,10.0498,10.0498,100800.0
2010-09-08 15:20:00,14.12,14.13,14.08,14.08,100600.0,10.0498,10.057,10.0214,10.0214,100600.0
2010-09-08 15:25:00,14.08,14.11,14.08,14.09,41400.0,10.0214,10.0427,10.0214,10.0285,41400.0
2010-09-08 15:30:00,14.09,14.12,14.08,14.11,49800.0,10.0285,10.0498,10.0214,10.0427,49800.0
2010-09-08 15:35:00,14.11,14.13,14.1,14.1,58800.0,10.0427,10.057,10.0356,10.0356,58800.0
2010-09-08 15:40:00,14.1,14.11,14.06,14.07,128000.0,10.0356,10.0427,10.0071,10.0143,128000.0
2010-09-08 15:45:00,14.06,14.07,14.01,14.02,225800.0,10.0071,10.0143,9.9716,9.9787,225800.0
2010-09-08 15:50:00,14.02,14.04,14.0,14.02,155200.0,9.9787,9.9929,9.9644,9.9787,155200.0
2010-09-08 15:55:00,14.02,14.06,14.02,14.06,81800.0,9.9787,10.0071,9.9787,10.0071,81800.0
2010-09-09 09:30:00,14.29,14.34,14.27,14.31,14800.0,10.1708,10.2064,10.1566,10.1851,14800.0
2010-09-09 09:35:00,14.31,14.33,14.21,14.28,23600.0,10.1851,10.1993,10.1139,10.1637,23600.0
2010-09-09 09:40:00,14.26,14.26,14.17,14.19,27200.0,10.1495,10.1495,10.0854,10.0997,27200.0
2010-09-09 09:45:00,14.2,14.22,14.15,14.15,18000.0,10.1068,10.121,10.0712,10.0712,18000.0
2010-09-09 09:50:00,14.15,14.22,14.15,14.21,30800.0,10.0712,10.121,10.0712,10.1139,30800.0
2010-09-09 09:55:00,14.21,14.21,14.17,14.19,54800.0,10.1139,10.1139,10.0854,10.0997,54800.0
2010-09-09 10:00:00,14.19,14.22,14.18,14.22,31000.0,10.0997,10.121,10.0926,10.121,31000.0
2010-09-09 10:05:00,14.22,14.24,14.18,14.18,30200.0,10.121,10.1353,10.0926,10.0926,30200.0
2010-09-09 10:10:00,14.19,14.21,14.13,14.15,49600.0,10.0997,10.1139,10.057,10.0712,49600.0
2010-09-09 10:15:00,14.15,14.15,14.11,14.13,35200.0,10.0712,10.0712,10.0427,10.057,35200.0
2010-09-09 10:20:00,14.13,14.16,14.13,14.16,11600.0,10.057,10.0783,10.057,10.0783,11600.0
2010-09-09 10:25:00,14.17,14.18,14.16,14.18,10600.0,10.0854,10.0926,10.0783,10.0926,10600.0
2010-09-09 10:30:00,14.18,14.18,14.13,14.13,16200.0,10.0926,10.0926,10.057,10.057,16200.0
2010-09-09 10:35:00,14.13,14.15,14.13,14.15,9200.0,10.057,10.0712,10.057,10.0712,9200.0
2010-09-09 10:40:00,14.15,14.17,14.15,14.15,16400.0,10.0712,10.0854,10.0712,10.0712,16400.0
2010-09-09 10:45:00,14.16,14.18,14.16,14.16,27000.0,10.0783,10.0926,10.0783,10.0783,27000.0
2010-09-09 10:50:00,14.17,14.18,14.14,14.14,23200.0,10.0854,10.0926,10.0641,10.0641,23200.0
2010-09-09 10:55:00,14.13,14.15,14.13,14.13,24800.0,10.057,10.0712,10.057,10.057,24800.0
2010-09-09 11:00:00,14.12,14.19,14.12,14.18,64200.0,10.0498,10.0997,10.0498,10.0926,64200.0
2010-09-09 11:05:00,14.18,14.24,14.17,14.24,54000.0,10.0926,10.1353,10.0854,10.1353,54000.0
2010-09-09 11:10:00,14.24,14.29,14.24,14.29,47200.0,10.1353,10.1708,10.1353,10.1708,47200.0
2010-09-09 11:15:00,14.28,14.32,14.28,14.31,28200.0,10.1637,10.1922,10.1637,10.1851,28200.0
2010-09-09 11:20:00,14.31,14.32,14.3,14.31,20400.0,10.1851,10.1922,10.178,10.1851,20400.0
2010-09-09 11:25:00,14.31,14.35,14.31,14.35,29800.0,10.1851,10.2136,10.1851,10.2136,29800.0
2010-09-09 11:30:00,14.35,14.35,14.31,14.34,25000.0,10.2136,10.2136,10.1851,10.2064,25000.0
2010-09-09 11:35:00,14.35,14.35,14.34,14.35,28000.0,10.2136,10.2136,10.2064,10.2136,28000.0
2010-09-09 11:40:00,14.34,14.34,14.32,14.33,13800.0,10.2064,10.2064,10.1922,10.1993,13800.0
2010-09-09 11:45:00,14.33,14.33,14.3,14.31,14600.0,10.1993,10.1993,10.178,10.1851,14600.0
2010-09-09 11:50:00,14.3,14.31,14.29,14.29,30800.0,10.178,10.1851,10.1708,10.1708,30800.0
2010-09-09 11:55:00,14.29,14.29,14.27,14.28,12200.0,10.1708,10.1708,10.1566,10.1637,12200.0
2010-09-09 12:00:00,14.27,14.31,14.27,14.3,17400.0,10.1566,10.1851,10.1566,10.178,17400.0
2010-09-09 12:05:00,14.31,14.33,14.31,14.33,18200.0,10.1851,10.1993,10.1851,10.1993,18200.0
2010-09-09 12:10:00,14.33,14.34,14.31,14.31,8800.0,10.1993,10.2064,10.1851,10.1851,8800.0
2010-09-09 12:15:00,14.31,14.31,14.29,14.29,18000.0,10.1851,10.1851,10.1708,10.1708,18000.0
2010-09-09 12:20:00,14.29,14.3,14.29,14.3,4600.0,10.1708,10.178,10.1708,10.178,4600.0
2010-09-09 12:25:00,14.3,14.31,14.3,14.31,5200.0,10.178,10.1851,10.178,10.1851,5200.0
2010-09-09 12:30:00,14.31,14.31,14.3,14.31,14600.0,10.1851,10.1851,10.178,10.1851,14600.0
2010-09-09 12:35:00,14.31,14.31,14.29,14.3,11000.0,10.1851,10.1851,10.1708,10.178,11000.0
2010-09-09 12:40:00,14.3,14.31,14.3,14.31,17600.0,10.178,10.1851,10.178,10.1851,17600.0
2010-09-09 12:45:00,14.31,14.31,14.27,14.27,27000.0,10.1851,10.1851,10.1566,10.1566,27000.0
2010-09-09 12:50:00,14.27,14.27,14.23,14.24,17000.0,10.1566,10.1566,10.1281,10.1353,17000.0
2010-09-09 12:55:00,14.24,14.24,14.18,14.18,11800.0,10.1353,10.1353,10.0926,10.0926,11800.0
2010-09-09 13:00:00,14.18,14.22,14.17,14.22,30200.0,10.0926,10.121,10.0854,10.121,30200.0
2010-09-09 13:05:00,14.22,14.24,14.21,14.21,28400.0,10.121,10.1353,10.1139,10.1139,28400.0
2010-09-09 13:10:00,14.2,14.2,14.17,14.17,12200.0,10.1068,10.1068,10.0854,10.0854,12200.0
2010-09-09 13:15:00,14.17,14.2,14.17,14.2,12200.0,10.0854,10.1068,10.0854,10.1068,12200.0
2010-09-09 13:20:00,14.2,14.22,14.2,14.22,5800.0,10.1068,10.121,10.1068,10.121,5800.0
2010-09-09 13:25:00,14.22,14.22,14.15,14.15,13800.0,10.121,10.121,10.0712,10.0712,13800.0
2010-09-09 13:30:00,14.15,14.19,14.13,14.19,36800.0,10.0712,10.0997,10.057,10.0997,36800.0
2010-09-09 13:35:00,14.18,14.21,14.18,14.2,30400.0,10.0926,10.1139,10.0926,10.1068,30400.0
2010-09-09 13:40:00,14.2,14.21,14.2,14.2,8600.0,10.1068,10.1139,10.1068,10.1068,8600.0
2010-09-09 13:45:00,14.2,14.21,14.17,14.21,27600.0,10.1068,10.1139,10.0854,10.1139,27600.0
2010-09-09 13:50:00,14.21,14.22,14.2,14.21,11400.0,10.1139,10.121,10.1068,10.1139,11400.0
2010-09-09 13:55:00,14.2,14.21,14.16,14.18,36800.0,10.1068,10.1139,10.0783,10.0926,36800.0
2010-09-09 14:00:00,14.18,14.22,14.18,14.21,19600.0,10.0926,10.121,10.0926,10.1139,19600.0
2010-09-09 14:05:00,14.21,14.21,14.18,14.18,17600.0,10.1139,10.1139,10.0926,10.0926,17600.0
2010-09-09 14:10:00,14.18,14.18,14.15,14.18,24000.0,10.0926,10.0926,10.0712,10.0926,24000.0
2010-09-09 14:15:00,14.18,14.19,14.15,14.18,19600.0,10.0926,10.0997,10.0712,10.0926,19600.0
2010-09-09 14:20:00,14.18,14.18,14.16,14.17,9400.0,10.0926,10.0926,10.0783,10.0854,9400.0
2010-09-09 14:25:00,14.17,14.19,14.15,14.17,39200.0,10.0854,10.0997,10.0712,10.0854,39200.0
2010-09-09 14:30:00,14.16,14.21,14.16,14.21,21400.0,10.0783,10.1139,10.0783,10.1139,21400.0
2010-09-09 14:35:00,14.21,14.25,14.2,14.24,68400.0,10.1139,10.1424,10.1068,10.1353,68400.0
2010-09-09 14:40:00,14.24,14.24,14.22,14.22,17400.0,10.1353,10.1353,10.121,10.121,17400.0
2010-09-09 14:45:00,14.22,14.26,14.22,14.26,14400.0,10.121,10.1495,10.121,10.1495,14400.0
2010-09-09 14:50:00,14.25,14.26,14.22,14.22,15800.0,10.1424,10.1495,10.121,10.121,15800.0
2010-09-09 14:55:00,14.22,14.26,14.21,14.24,18600.0,10.121,10.1495,10.1139,10.1353,18600.0
2010-09-09 15:00:00,14.25,14.26,14.24,14.25,16800.0,10.1424,10.1495,10.1353,10.1424,16800.0
2010-09-09 15:05:00,14.25,14.25,14.23,14.23,24400.0,10.1424,10.1424,10.1281,10.1281,24400.0
2010-09-09 15:10:00,14.23,14.25,14.23,14.25,24000.0,10.1281,10.1424,10.1281,10.1424,24000.0
2010-09-09 15:15:00,14.25,14.27,14.25,14.27,50200.0,10.1424,10.1566,10.1424,10.1566,50200.0
2010-09-09 15:20:00,14.27,14.27,14.26,14.26,18400.0,10.1566,10.1566,10.1495,10.1495,18400.0
2010-09-09 15:25:00,14.27,14.28,14.24,14.27,46400.0,10.1566,10.1637,10.1353,10.1566,46400.0
2010-09-09 15:30:00,14.27,14.29,14.27,14.29,35600.0,10.1566,10.1708,10.1566,10.1708,35600.0
2010-09-09 15:35:00,14.29,14.33,14.29,14.33,42600.0,10.1708,10.1993,10.1708,10.1993,42600.0
2010-09-09 15:40:00,14.33,14.33,14.3,14.3,39400.0,10.1993,10.1993,10.178,10.178,39400.0
2010-09-09 15:45:00,14.3,14.3,14.28,14.29,28000.0,10.178,10.178,10.1637,10.1708,28000.0
2010-09-09 15:50:00,14.29,14.31,14.29,14.29,72000.0,10.1708,10.1851,10.1708,10.1708,72000.0
2010-09-09 15:55:00,14.29,14.3,14.27,14.29,125600.0,10.1708,10.178,10.1566,10.1708,125600.0
2010-09-10 09:30:00,14.38,14.43,14.36,14.42,35000.0,10.2349,10.2705,10.2207,10.2634,35000.0
2010-09-10 09:35:00,14.42,14.44,14.38,14.38,32200.0,10.2634,10.2776,10.2349,10.2349,32200.0
2010-09-10 09:40:00,14.38,14.44,14.36,14.38,49400.0,10.2349,10.2776,10.2207,10.2349,49400.0
2010-09-10 09:45:00,14.38,14.4,14.36,14.37,9800.0,10.2349,10.2491,10.2207,10.2278,9800.0
2010-09-10 09:50:00,14.36,14.49,14.36,14.48,250400.0,10.2207,10.3132,10.2207,10.3061,250400.0
2010-09-10 09:55:00,14.49,14.49,14.45,14.47,100000.0,10.3132,10.3132,10.2847,10.299,100000.0
2010-09-10 10:00:00,14.47,14.49,14.46,14.47,34800.0,10.299,10.3132,10.2918,10.299,34800.0
2010-09-10 10:05:00,14.47,14.47,14.43,14.46,67600.0,10.299,10.299,10.2705,10.2918,67600.0
2010-09-10 10:10:00,14.46,14.47,14.43,14.46,42800.0,10.2918,10.299,10.2705,10.2918,42800.0
2010-09-10 10:15:00,14.46,14.47,14.44,14.47,42400.0,10.2918,10.299,10.2776,10.299,42400.0
2010-09-10 10:20:00,14.47,14.5,14.47,14.48,99800.0,10.299,10.3203,10.299,10.3061,99800.0
2010-09-10 10:25:00,14.49,14.49,14.47,14.49,57600.0,10.3132,10.3132,10.299,10.3132,57600.0
2010-09-10 10:30:00,14.49,14.5,14.48,14.49,102000.0,10.3132,10.3203,10.3061,10.3132,102000.0
2010-09-10 10:35:00,14.49,14.5,14.49,14.49,503000.0,10.3132,10.3203,10.3132,10.3132,503000.0
2010-09-10 10:40:00,14.49,14.49,14.47,14.48,30000.0,10.3132,10.3132,10.299,10.3061,30000.0
2010-09-10 10:45:00,14.47,14.47,14.4,14.4,98200.0,10.299,10.299,10.2491,10.2491,98200.0
2010-09-10 10:50:00,14.41,14.42,14.4,14.4,52000.0,10.2563,10.2634,10.2491,10.2491,52000.0
2010-09-10 10:55:00,14.4,14.42,14.4,14.4,48800.0,10.2491,10.2634,10.2491,10.2491,48800.0
2010-09-10 11:00:00,14.4,14.42,14.4,14.41,35800.0,10.2491,10.2634,10.2491,10.2563,35800.0
2010-09-10 11:05:00,14.42,14.42,14.4,14.42,26200.0,10.2634,10.2634,10.2491,10.2634,26200.0
2010-09-10 11:10:00,14.42,14.43,14.42,14.42,48600.0,10.2634,10.2705,10.2634,10.2634,48600.0
2010-09-10 11:15:00,14.42,14.43,14.41,14.42,89600.0,10.2634,10.2705,10.2563,10.2634,89600.0
2010-09-10 11:20:00,14.41,14.42,14.41,14.42,15600.0,10.2563,10.2634,10.2563,10.2634,15600.0
2010-09-10 11:25:00,14.42,14.42,14.39,14.41,37600.0,10.2634,10.2634,10.242,10.2563,37600.0
2010-09-10 11:30:00,14.42,14.42,14.4,14.4,10000.0,10.2634,10.2634,10.2491,10.2491,10000.0
2010-09-10 11:35:00,14.4,14.41,14.39,14.39,10200.0,10.2491,10.2563,10.242,10.242,10200.0
2010-09-10 11:40:00,14.39,14.39,14.38,14.38,21000.0,10.242,10.242,10.2349,10.2349,21000.0
2010-09-10 11:45:00,14.38,14.39,14.38,14.38,15400.0,10.2349,10.242,10.2349,10.2349,15400.0
2010-09-10 11:50:00,14.38,14.39,14.37,14.38,27800.0,10.2349,10.242,10.2278,10.2349,27800.0
2010-09-10 11:55:00,14.38,14.38,14.35,14.37,43400.0,10.2349,10.2349,10.2136,10.2278,43400.0
2010-09-10 12:00:00,14.37,14.38,14.34,14.35,32400.0,10.2278,10.2349,10.2064,10.2136,32400.0
2010-09-10 12:05:00,14.35,14.35,14.31,14.34,27600.0,10.2136,10.2136,10.1851,10.2064,27600.0
2010-09-10 12:10:00,14.34,14.4,14.34,14.4,48200.0,10.2064,10.2491,10.2064,10.2491,48200.0
2010-09-10 12:15:00,14.4,14.41,14.38,14.39,11200.0,10.2491,10.2563,10.2349,10.242,11200.0
2010-09-10 12:20:00,14.4,14.4,14.39,14.4,13000.0,10.2491,10.2491,10.242,10.2491,13000.0
2010-09-10 12:25:00,14.4,14.4,14.38,14.38,3800.0,10.2491,10.2491,10.2349,10.2349,3800.0
2010-09-10 12:30:00,14.38,14.39,14.36,14.38,12200.0,10.2349,10.242,10.2207,10.2349,12200.0
2010-09-10 12:35:00,14.38,14.4,14.38,14.4,4600.0,10.2349,10.2491,10.2349,10.2491,4600.0
2010-09-10 12:40:00,14.4,14.42,14.38,14.41,12600.0,10.2491,10.2634,10.2349,10.2563,12600.0
2010-09-10 12:45:00,14.42,14.42,14.39,14.4,30200.0,10.2634,10.2634,10.242,10.2491,30200.0
2010-09-10 12:50:00,14.4,14.41,14.39,14.4,15000.0,10.2491,10.2563,10.242,10.2491,15000.0
2010-09-10 12:55:00,14.4,14.42,14.4,14.41,16400.0,10.2491,10.2634,10.2491,10.2563,16400.0
2010-09-10 13:00:00,14.4,14.42,14.39,14.39,16400.0,10.2491,10.2634,10.242,10.242,16400.0
2010-09-10 13:05:00,14.39,14.4,14.38,14.4,11800.0,10.242,10.2491,10.2349,10.2491,11800.0
2010-09-10 13:10:00,14.4,14.41,14.4,14.4,17200.0,10.2491,10.2563,10.2491,10.2491,17200.0
2010-09-10 13:15:00,14.4,14.41,14.4,14.4,47000.0,10.2491,10.2563,10.2491,10.2491,47000.0
2010-09-10 13:20:00,14.4,14.4,14.38,14.4,10400.0,10.2491,10.2491,10.2349,10.2491,10400.0
2010-09-10 13:25:00,14.4,14.4,14.38,14.38,15000.0,10.2491,10.2491,10.2349,10.2349,15000.0
2010-09-10 13:30:00,14.38,14.4,14.38,14.4,12000.0,10.2349,10.2491,10.2349,10.2491,12000.0
2010-09-10 13:35:00,14.4,14.41,14.4,14.41,35800.0,10.2491,10.2563,10.2491,10.2563,35800.0
2010-09-10 13:40:00,14.42,14.42,14.4,14.41,45600.0,10.2634,10.2634,10.2491,10.2563,45600.0
2010-09-10 13:45:00,14.41,14.42,14.41,14.42,42800.0,10.2563,10.2634,10.2563,10.2634,42800.0
2010-09-10 13:50:00,14.42,14.42,14.41,14.41,30800.0,10.2634,10.2634,10.2563,10.2563,30800.0
2010-09-10 13:55:00,14.41,14.42,14.4,14.42,14200.0,10.2563,10.2634,10.2491,10.2634,14200.0
2010-09-10 14:00:00,14.42,14.42,14.4,14.42,30800.0,10.2634,10.2634,10.2491,10.2634,30800.0
2010-09-10 14:05:00,14.41,14.44,14.39,14.4,218000.0,10.2563,10.2776,10.242,10.2491,218000.0
2010-09-10 14:10:00,14.4,14.41,14.38,14.38,27400.0,10.2491,10.2563,10.2349,10.2349,27400.0
2010-09-10 14:15:00,14.38,14.4,14.37,14.37,16600.0,10.2349,10.2491,10.2278,10.2278,16600.0
2010-09-10 14:20:00,14.37,14.39,14.36,14.38,23200.0,10.2278,10.242,10.2207,10.2349,23200.0
2010-09-10 14:25:00,14.39,14.45,14.38,14.43,18800.0,10.242,10.2847,10.2349,10.2705,18800.0
2010-09-10 14:30:00,14.43,14.43,14.4,14.4,21000.0,10.2705,10.2705,10.2491,10.2491,21000.0
2010-09-10 14:35:00,14.4,14.44,14.4,14.44,18600.0,10.2491,10.2776,10.2491,10.2776,18600.0
2010-09-10 14:40:00,14.44,14.46,14.43,14.46,20600.0,10.2776,10.2918,10.2705,10.2918,20600.0
2010-09-10 14:45:00,14.45,14.45,14.43,14.43,15600.0,10.2847,10.2847,10.2705,10.2705,15600.0
2010-09-10 14:50:00,14.43,14.44,14.43,14.44,18800.0,10.2705,10.2776,10.2705,10.2776,18800.0
2010-09-10 14:55:00,14.44,14.45,14.44,14.45,7800.0,10.2776,10.2847,10.2776,10.2847,7800.0
2010-09-10 15:00:00,14.45,14.45,14.42,14.42,18000.0,10.2847,10.2847,10.2634,10.2634,18000.0
2010-09-10 15:05:00,14.42,14.42,14.38,14.38,53000.0,10.2634,10.2634,10.2349,10.2349,53000.0
2010-09-10 15:10:00,14.38,14.4,14.37,14.4,26200.0,10.2349,10.2491,10.2278,10.2491,26200.0
2010-09-10 15:15:00,14.4,14.42,14.4,14.4,16200.0,10.2491,10.2634,10.2491,10.2491,16200.0
2010-09-10 15:20:00,14.4,14.42,14.4,14.42,18600.0,10.2491,10.2634,10.2491,10.2634,18600.0
2010-09-10 15:25:00,14.42,14.44,14.42,14.43,12400.0,10.2634,10.2776,10.2634,10.2705,12400.0
2010-09-10 15:30:00,14.43,14.44,14.41,14.41,22400.0,10.2705,10.2776,10.2563,10.2563,22400.0
2010-09-10 15:35:00,14.41,14.43,14.4,14.42,27800.0,10.2563,10.2705,10.2491,10.2634,27800.0
2010-09-10 15:40:00,14.41,14.42,14.4,14.42,32800.0,10.2563,10.2634,10.2491,10.2634,32800.0
2010-09-10 15:45:00,14.41,14.43,14.4,14.42,59800.0,10.2563,10.2705,10.2491,10.2634,59800.0
2010-09-10 15:50:00,14.41,14.44,14.4,14.44,76400.0,10.2563,10.2776,10.2491,10.2776,76400.0
2010-09-10 15:55:00,14.43,14.45,14.43,14.45,176000.0,10.2705,10.2847,10.2705,10.2847,176000.0
2010-09-13 09:30:00,14.65,14.88,14.63,14.75,351800.0,10.4271,10.5908,10.4128,10.4982,351800.0
2010-09-13 09:35:00,14.78,14.88,14.76,14.85,66400.0,10.5196,10.5908,10.5054,10.5694,66400.0
2010-09-13 09:40:00,14.85,14.86,14.75,14.76,51200.0,10.5694,10.5765,10.4982,10.5054,51200.0
2010-09-13 09:45:00,14.76,14.8,14.75,14.76,52400.0,10.5054,10.5338,10.4982,10.5054,52400.0
2010-09-13 09:50:00,14.76,14.86,14.75,14.78,100600.0,10.5054,10.5765,10.4982,10.5196,100600.0
2010-09-13 09:55:00,14.78,14.78,14.69,14.69,113400.0,10.5196,10.5196,10.4555,10.4555,113400.0
2010-09-13 10:00:00,14.69,14.7,14.62,14.63,97600.0,10.4555,10.4627,10.4057,10.4128,97600.0
2010-09-13 10:05:00,14.63,14.71,14.61,14.69,105800.0,10.4128,10.4698,10.3986,10.4555,105800.0
2010-09-13 10:10:00,14.69,14.76,14.69,14.73,31800.0,10.4555,10.5054,10.4555,10.484,31800.0
2010-09-13 10:15:00,14.74,14.74,14.69,14.7,39000.0,10.4911,10.4911,10.4555,10.4627,39000.0
2010-09-13 10:20:00,14.7,14.78,14.7,14.78,41600.0,10.4627,10.5196,10.4627,10.5196,41600.0
2010-09-13 10:25:00,14.78,14.79,14.76,14.77,20200.0,10.5196,10.5267,10.5054,10.5125,20200.0
2010-09-13 10:30:00,14.77,14.8,14.77,14.78,45800.0,10.5125,10.5338,10.5125,10.5196,45800.0
2010-09-13 10:35:00,14.78,14.81,14.78,14.8,39800.0,10.5196,10.541,10.5196,10.5338,39800.0
2010-09-13 10:40:00,14.8,14.82,14.8,14.81,68600.0,10.5338,10.5481,10.5338,10.541,68600.0
2010-09-13 10:45:00,14.82,14.85,14.81,14.81,50200.0,10.5481,10.5694,10.541,10.541,50200.0
2010-09-13 10:50:00,14.81,14.81,14.77,14.77,34600.0,10.541,10.541,10.5125,10.5125,34600.0
2010-09-13 10:55:00,14.77,14.78,14.75,14.76,32800.0,10.5125,10.5196,10.4982,10.5054,32800.0
2010-09-13 11:00:00,14.76,14.77,14.75,14.77,25000.0,10.5054,10.5125,10.4982,10.5125,25000.0
2010-09-13 11:05:00,14.77,14.77,14.75,14.76,11600.0,10.5125,10.5125,10.4982,10.5054,11600.0
2010-09-13 11:10:00,14.76,14.76,14.75,14.75,35400.0,10.5054,10.5054,10.4982,10.4982,35400.0
2010-09-13 11:15:00,14.75,14.76,14.75,14.75,46200.0,10.4982,10.5054,10.4982,10.4982,46200.0
2010-09-13 11:20:00,14.75,14.76,14.75,14.76,29200.0,10.4982,10.5054,10.4982,10.5054,29200.0
2010-09-13 11:25:00,14.76,14.78,14.75,14.78,34000.0,10.5054,10.5196,10.4982,10.5196,34000.0
2010-09-13 11:30:00,14.78,14.78,14.75,14.78,26000.0,10.5196,10.5196,10.4982,10.5196,26000.0
2010-09-13 11:35:00,14.78,14.81,14.76,14.81,47200.0,10.5196,10.541,10.5054,10.541,47200.0
2010-09-13 11:40:00,14.81,14.81,14.79,14.79,28400.0,10.541,10.541,10.5267,10.5267,28400.0
2010-09-13 11:45:00,14.8,14.84,14.79,14.8,43200.0,10.5338,10.5623,10.5267,10.5338,43200.0
2010-09-13 11:50:00,14.8,14.81,14.76,14.76,21600.0,10.5338,10.541,10.5054,10.5054,21600.0
2010-09-13 11:55:00,14.76,14.81,14.76,14.81,17000.0,10.5054,10.541,10.5054,10.541,17000.0
2010-09-13 12:00:00,14.81,14.82,14.8,14.81,41400.0,10.541,10.5481,10.5338,10.541,41400.0
2010-09-13 12:05:00,14.81,14.81,14.79,14.79,43400.0,10.541,10.541,10.5267,10.5267,43400.0
2010-09-13 12:10:00,14.79,14.84,14.79,14.81,28000.0,10.5267,10.5623,10.5267,10.541,28000.0
2010-09-13 12:15:00,14.81,14.81,14.76,14.76,22800.0,10.541,10.541,10.5054,10.5054,22800.0
2010-09-13 12:20:00,14.76,14.76,14.72,14.74,57000.0,10.5054,10.5054,10.4769,10.4911,57000.0
2010-09-13 12:25:00,14.74,14.77,14.74,14.77,25600.0,10.4911,10.5125,10.4911,10.5125,25600.0
2010-09-13 12:30:00,14.78,14.79,14.76,14.77,22400.0,10.5196,10.5267,10.5054,10.5125,22400.0
2010-09-13 12:35:00,14.78,14.8,14.77,14.78,20200.0,10.5196,10.5338,10.5125,10.5196,20200.0
2010-09-13 12:40:00,14.79,14.79,14.76,14.79,31600.0,10.5267,10.5267,10.5054,10.5267,31600.0
2010-09-13 12:45:00,14.79,14.79,14.76,14.76,22600.0,10.5267,10.5267,10.5054,10.5054,22600.0
2010-09-13 12:50:00,14.76,14.77,14.74,14.74,23000.0,10.5054,10.5125,10.4911,10.4911,23000.0
2010-09-13 12:55:00,14.74,14.78,14.73,14.76,36000.0,10.4911,10.5196,10.484,10.5054,36000.0
2010-09-13 13:00:00,14.75,14.76,14.74,14.76,27800.0,10.4982,10.5054,10.4911,10.5054,27800.0
2010-09-13 13:05:00,14.75,14.76,14.74,14.74,9600.0,10.4982,10.5054,10.4911,10.4911,9600.0
2010-09-13 13:10:00,14.74,14.74,14.74,14.74,11200.0,10.4911,10.4911,10.4911,10.4911,11200.0
2010-09-13 13:15:00,14.74,14.76,14.74,14.76,24200.0,10.4911,10.5054,10.4911,10.5054,24200.0
2010-09-13 13:20:00,14.76,14.79,14.76,14.77,22000.0,10.5054,10.5267,10.5054,10.5125,22000.0
2010-09-13 13:25:00,14.78,14.8,14.76,14.76,25000.0,10.5196,10.5338,10.5054,10.5054,25000.0
2010-09-13 13:30:00,14.75,14.75,14.72,14.73,55400.0,10.4982,10.4982,10.4769,10.484,55400.0
2010-09-13 13:35:00,14.72,14.75,14.72,14.74,32800.0,10.4769,10.4982,10.4769,10.4911,32800.0
2010-09-13 13:40:00,14.74,14.75,14.74,14.74,15400.0,10.4911,10.4982,10.4911,10.4911,15400.0
2010-09-13 13:45:00,14.74,14.76,14.74,14.74,32000.0,10.4911,10.5054,10.4911,10.4911,32000.0
2010-09-13 13:50:00,14.74,14.77,14.74,14.76,65400.0,10.4911,10.5125,10.4911,10.5054,65400.0
2010-09-13 13:55:00,14.77,14.77,14.76,14.76,15600.0,10.5125,10.5125,10.5054,10.5054,15600.0
2010-09-13 14:00:00,14.76,14.76,14.74,14.74,59600.0,10.5054,10.5054,10.4911,10.4911,59600.0
2010-09-13 14:05:00,14.74,14.74,14.72,14.72,21800.0,10.4911,10.4911,10.4769,10.4769,21800.0
2010-09-13 14:10:00,14.74,14.74,14.72,14.74,14400.0,10.4911,10.4911,10.4769,10.4911,14400.0
2010-09-13 14:15:00,14.74,14.75,14.74,14.75,11800.0,10.4911,10.4982,10.4911,10.4982,11800.0
2010-09-13 14:20:00,14.75,14.75,14.74,14.74,31800.0,10.4982,10.4982,10.4911,10.4911,31800.0
2010-09-13 14:25:00,14.74,14.77,14.74,14.77,53000.0,10.4911,10.5125,10.4911,10.5125,53000.0
2010-09-13 14:30:00,14.76,14.77,14.76,14.76,12000.0,10.5054,10.5125,10.5054,10.5054,12000.0
2010-09-13 14:35:00,14.76,14.76,14.74,14.75,79800.0,10.5054,10.5054,10.4911,10.4982,79800.0
2010-09-13 14:40:00,14.74,14.76,14.74,14.74,57200.0,10.4911,10.5054,10.4911,10.4911,57200.0
2010-09-13 14:45:00,14.74,14.76,14.73,14.74,62000.0,10.4911,10.5054,10.484,10.4911,62000.0
2010-09-13 14:50:00,14.74,14.75,14.72,14.74,38800.0,10.4911,10.4982,10.4769,10.4911,38800.0
2010-09-13 14:55:00,14.73,14.74,14.73,14.73,93200.0,10.484,10.4911,10.484,10.484,93200.0
2010-09-13 15:00:00,14.74,14.74,14.72,14.72,82200.0,10.4911,10.4911,10.4769,10.4769,82200.0
2010-09-13 15:05:00,14.72,14.75,14.72,14.74,53000.0,10.4769,10.4982,10.4769,10.4911,53000.0
2010-09-13 15:10:00,14.74,14.75,14.74,14.74,40800.0,10.4911,10.4982,10.4911,10.4911,40800.0
2010-09-13 15:15:00,14.74,14.76,14.74,14.76,31800.0,10.4911,10.5054,10.4911,10.5054,31800.0
2010-09-13 15:20:00,14.76,14.76,14.75,14.76,33000.0,10.5054,10.5054,10.4982,10.5054,33000.0
2010-09-13 15:25:00,14.76,14.77,14.75,14.76,68600.0,10.5054,10.5125,10.4982,10.5054,68600.0
2010-09-13 15:30:00,14.76,14.77,14.74,14.76,36800.0,10.5054,10.5125,10.4911,10.5054,36800.0
2010-09-13 15:35:00,14.75,14.78,14.75,14.78,113600.0,10.4982,10.5196,10.4982,10.5196,113600.0
2010-09-13 15:40:00,14.78,14.8,14.77,14.8,75000.0,10.5196,10.5338,10.5125,10.5338,75000.0
2010-09-13 15:45:00,14.8,14.8,14.78,14.8,100400.0,10.5338,10.5338,10.5196,10.5338,100400.0
2010-09-13 15:50:00,14.8,14.8,14.79,14.79,77200.0,10.5338,10.5338,10.5267,10.5267,77200.0
2010-09-13 15:55:00,14.79,14.8,14.77,14.78,165600.0,10.5267,10.5338,10.5125,10.5196,165600.0
2010-09-14 09:30:00,14.68,14.78,14.65,14.75,107200.0,10.4484,10.5196,10.4271,10.4982,107200.0
2010-09-14 09:35:00,14.72,14.75,14.63,14.74,96800.0,10.4769,10.4982,10.4128,10.4911,96800.0
2010-09-14 09:40:00,14.74,14.77,14.68,14.68,73600.0,10.4911,10.5125,10.4484,10.4484,73600.0
2010-09-14 09:45:00,14.69,14.77,14.69,14.75,45000.0,10.4555,10.5125,10.4555,10.4982,45000.0
2010-09-14 09:50:00,14.76,14.81,14.75,14.78,66000.0,10.5054,10.541,10.4982,10.5196,66000.0
2010-09-14 09:55:00,14.78,14.97,14.78,14.95,180200.0,10.5196,10.6548,10.5196,10.6406,180200.0
2010-09-14 10:00:00,14.94,14.97,14.9,14.96,43000.0,10.6335,10.6548,10.605,10.6477,43000.0
2010-09-14 10:05:00,14.96,14.96,14.92,14.94,79000.0,10.6477,10.6477,10.6192,10.6335,79000.0
2010-09-14 10:10:00,14.94,14.97,14.94,14.97,37400.0,10.6335,10.6548,10.6335,10.6548,37400.0
2010-09-14 10:15:00,14.97,14.98,14.96,14.97,60200.0,10.6548,10.662,10.6477,10.6548,60200.0
2010-09-14 10:20:00,14.97,15.06,14.96,15.06,261600.0,10.6548,10.7189,10.6477,10.7189,261600.0
2010-09-14 10:25:00,15.06,15.17,15.06,15.15,116200.0,10.7189,10.7972,10.7189,10.7829,116200.0
2010-09-14 10:30:00,15.16,15.16,15.11,15.15,54800.0,10.7901,10.7901,10.7545,10.7829,54800.0
2010-09-14 10:35:00,15.15,15.21,15.15,15.19,74400.0,10.7829,10.8257,10.7829,10.8114,74400.0
2010-09-14 10:40:00,15.18,15.18,15.12,15.17,73200.0,10.8043,10.8043,10.7616,10.7972,73200.0
2010-09-14 10:45:00,15.17,15.22,15.16,15.21,33000.0,10.7972,10.8328,10.7901,10.8257,33000.0
2010-09-14 10:50:00,15.22,15.23,15.19,15.21,20000.0,10.8328,10.8399,10.8114,10.8257,20000.0
2010-09-14 10:55:00,15.21,15.21,15.18,15.18,14200.0,10.8257,10.8257,10.8043,10.8043,14200.0
2010-09-14 11:00:00,15.17,15.17,15.12,15.12,49800.0,10.7972,10.7972,10.7616,10.7616,49800.0
2010-09-14 11:05:00,15.12,15.15,15.1,15.13,13600.0,10.7616,10.7829,10.7474,10.7687,13600.0
2010-09-14 11:10:00,15.13,15.18,15.1,15.17,42000.0,10.7687,10.8043,10.7474,10.7972,42000.0
2010-09-14 11:15:00,15.18,15.18,15.13,15.15,24400.0,10.8043,10.8043,10.7687,10.7829,24400.0
2010-09-14 11:20:00,15.15,15.15,15.11,15.13,58000.0,10.7829,10.7829,10.7545,10.7687,58000.0
2010-09-14 11:25:00,15.13,15.13,15.12,15.13,27600.0,10.7687,10.7687,10.7616,10.7687,27600.0
2010-09-14 11:30:00,15.13,15.13,15.08,15.08,51800.0,10.7687,10.7687,10.7331,10.7331,51800.0
2010-09-14 11:35:00,15.09,15.09,15.06,15.08,28200.0,10.7402,10.7402,10.7189,10.7331,28200.0
2010-09-14 11:40:00,15.09,15.11,15.09,15.09,23800.0,10.7402,10.7545,10.7402,10.7402,23800.0
2010-09-14 11:45:00,15.09,15.1,15.08,15.09,17800.0,10.7402,10.7474,10.7331,10.7402,17800.0
2010-09-14 11:50:00,15.1,15.11,15.08,15.08,41200.0,10.7474,10.7545,10.7331,10.7331,41200.0
2010-09-14 11:55:00,15.07,15.1,15.06,15.09,54400.0,10.726,10.7474,10.7189,10.7402,54400.0
2010-09-14 12:00:00,15.08,15.1,15.08,15.1,31800.0,10.7331,10.7474,10.7331,10.7474,31800.0
2010-09-14 12:05:00,15.1,15.13,15.09,15.11,55600.0,10.7474,10.7687,10.7402,10.7545,55600.0
2010-09-14 12:10:00,15.11,15.12,15.09,15.09,30800.0,10.7545,10.7616,10.7402,10.7402,30800.0
2010-09-14 12:15:00,15.1,15.11,15.09,15.1,30600.0,10.7474,10.7545,10.7402,10.7474,30600.0
2010-09-14 12:20:00,15.11,15.11,15.1,15.1,45400.0,10.7545,10.7545,10.7474,10.7474,45400.0
2010-09-14 12:25:00,15.1,15.13,15.1,15.12,24400.0,10.7474,10.7687,10.7474,10.7616,24400.0
2010-09-14 12:30:00,15.12,15.13,15.11,15.13,16000.0,10.7616,10.7687,10.7545,10.7687,16000.0
2010-09-14 12:35:00,15.13,15.14,15.12,15.13,22800.0,10.7687,10.7758,10.7616,10.7687,22800.0
2010-09-14 12:40:00,15.12,15.13,15.11,15.13,9200.0,10.7616,10.7687,10.7545,10.7687,9200.0
2010-09-14 12:45:00,15.13,15.15,15.11,15.11,34200.0,10.7687,10.7829,10.7545,10.7545,34200.0
2010-09-14 12:50:00,15.11,15.13,15.1,15.12,39000.0,10.7545,10.7687,10.7474,10.7616,39000.0
2010-09-14 12:55:00,15.12,15.12,15.1,15.1,21400.0,10.7616,10.7616,10.7474,10.7474,21400.0
2010-09-14 13:00:00,15.1,15.13,15.08,15.13,28200.0,10.7474,10.7687,10.7331,10.7687,28200.0
2010-09-14 13:05:00,15.13,15.15,15.13,15.15,26600.0,10.7687,10.7829,10.7687,10.7829,26600.0
2010-09-14 13:10:00,15.15,15.15,15.14,15.15,15200.0,10.7829,10.7829,10.7758,10.7829,15200.0
2010-09-14 13:15:00,15.15,15.15,15.13,15.15,20600.0,10.7829,10.7829,10.7687,10.7829,20600.0
2010-09-14 13:20:00,15.15,15.15,15.12,15.12,35000.0,10.7829,10.7829,10.7616,10.7616,35000.0
2010-09-14 13:25:00,15.12,15.13,15.1,15.13,33600.0,10.7616,10.7687,10.7474,10.7687,33600.0
2010-09-14 13:30:00,15.13,15.13,15.11,15.12,25000.0,10.7687,10.7687,10.7545,10.7616,25000.0
2010-09-14 13:35:00,15.12,15.12,15.08,15.09,31600.0,10.7616,10.7616,10.7331,10.7402,31600.0
2010-09-14 13:40:00,15.08,15.08,15.05,15.05,82400.0,10.7331,10.7331,10.7118,10.7118,82400.0
2010-09-14 13:45:00,15.05,15.05,14.99,15.0,61200.0,10.7118,10.7118,10.6691,10.6762,61200.0
2010-09-14 13:50:00,15.01,15.02,14.99,15.0,63000.0,10.6833,10.6904,10.6691,10.6762,63000.0
2010-09-14 13:55:00,15.0,15.01,14.97,15.0,75600.0,10.6762,10.6833,10.6548,10.6762,75600.0
2010-09-14 14:00:00,15.01,15.01,14.98,15.0,63600.0,10.6833,10.6833,10.662,10.6762,63600.0
2010-09-14 14:05:00,15.0,15.03,14.99,15.02,22200.0,10.6762,10.6975,10.6691,10.6904,22200.0
2010-09-14 14:10:00,15.02,15.04,15.01,15.03,28200.0,10.6904,10.7047,10.6833,10.6975,28200.0
2010-09-14 14:15:00,15.03,15.03,15.01,15.01,18000.0,10.6975,10.6975,10.6833,10.6833,18000.0
2010-09-14 14:20:00,15.01,15.05,15.0,15.05,32600.0,10.6833,10.7118,10.6762,10.7118,32600.0
2010-09-14 14:25:00,15.05,15.05,15.02,15.02,34000.0,10.7118,10.7118,10.6904,10.6904,34000.0
2010-09-14 14:30:00,15.02,15.03,15.0,15.02,31000.0,10.6904,10.6975,10.6762,10.6904,31000.0
2010-09-14 14:35:00,15.02,15.08,15.02,15.08,48600.0,10.6904,10.7331,10.6904,10.7331,48600.0
2010-09-14 14:40:00,15.09,15.1,15.08,15.08,51000.0,10.7402,10.7474,10.7331,10.7331,51000.0
2010-09-14 14:45:00,15.08,15.08,15.05,15.05,37000.0,10.7331,10.7331,10.7118,10.7118,37000.0
2010-09-14 14:50:00,15.05,15.08,15.05,15.06,33000.0,10.7118,10.7331,10.7118,10.7189,33000.0
2010-09-14 14:55:00,15.07,15.09,15.06,15.07,26200.0,10.726,10.7402,10.7189,10.726,26200.0
2010-09-14 15:00:00,15.08,15.09,15.07,15.09,41000.0,10.7331,10.7402,10.726,10.7402,41000.0
2010-09-14 15:05:00,15.09,15.09,15.07,15.09,43800.0,10.7402,10.7402,10.726,10.7402,43800.0
2010-09-14 15:10:00,15.09,15.1,15.08,15.09,41400.0,10.7402,10.7474,10.7331,10.7402,41400.0
2010-09-14 15:15:00,15.08,15.1,15.07,15.08,51600.0,10.7331,10.7474,10.726,10.7331,51600.0
2010-09-14 15:20:00,15.08,15.12,15.08,15.1,89800.0,10.7331,10.7616,10.7331,10.7474,89800.0
2010-09-14 15:25:00,15.11,15.12,15.1,15.11,37200.0,10.7545,10.7616,10.7474,10.7545,37200.0
2010-09-14 15:30:00,15.11,15.12,15.09,15.09,51000.0,10.7545,10.7616,10.7402,10.7402,51000.0
2010-09-14 15:35:00,15.09,15.09,15.06,15.07,119000.0,10.7402,10.7402,10.7189,10.726,119000.0
2010-09-14 15:40:00,15.07,15.08,15.01,15.02,185000.0,10.726,10.7331,10.6833,10.6904,185000.0
2010-09-14 15:45:00,15.03,15.05,15.01,15.01,183000.0,10.6975,10.7118,10.6833,10.6833,183000.0
2010-09-14 15:50:00,15.02,15.02,14.96,14.97,208800.0,10.6904,10.6904,10.6477,10.6548,208800.0
2010-09-14 15:55:00,14.98,15.0,14.97,14.98,133600.0,10.662,10.6762,10.6548,10.662,133600.0
2010-09-15 09:30:00,14.92,14.96,14.88,14.95,50400.0,10.6192,10.6477,10.5908,10.6406,50400.0
2010-09-15 09:35:00,14.96,15.06,14.96,14.96,40400.0,10.6477,10.7189,10.6477,10.6477,40400.0
2010-09-15 09:40:00,14.96,15.0,14.92,14.99,59400.0,10.6477,10.6762,10.6192,10.6691,59400.0
2010-09-15 09:45:00,15.01,15.07,14.96,15.07,66000.0,10.6833,10.726,10.6477,10.726,66000.0
2010-09-15 09:50:00,15.06,15.06,14.98,14.99,47400.0,10.7189,10.7189,10.662,10.6691,47400.0
2010-09-15 09:55:00,14.99,15.03,14.99,15.03,101200.0,10.6691,10.6975,10.6691,10.6975,101200.0
2010-09-15 10:00:00,15.04,15.1,15.03,15.1,535200.0,10.7047,10.7474,10.6975,10.7474,535200.0
2010-09-15 10:05:00,15.1,15.15,15.09,15.15,56400.0,10.7474,10.7829,10.7402,10.7829,56400.0
2010-09-15 10:10:00,15.14,15.21,15.14,15.19,49000.0,10.7758,10.8257,10.7758,10.8114,49000.0
2010-09-15 10:15:00,15.19,15.24,15.18,15.22,53000.0,10.8114,10.847,10.8043,10.8328,53000.0
2010-09-15 10:20:00,15.21,15.22,15.2,15.2,42600.0,10.8257,10.8328,10.8185,10.8185,42600.0
2010-09-15 10:25:00,15.2,15.21,15.2,15.2,33400.0,10.8185,10.8257,10.8185,10.8185,33400.0
2010-09-15 10:30:00,15.21,15.21,15.2,15.2,25600.0,10.8257,10.8257,10.8185,10.8185,25600.0
2010-09-15 10:35:00,15.2,15.22,15.19,15.21,65400.0,10.8185,10.8328,10.8114,10.8257,65400.0
2010-09-15 10:40:00,15.21,15.23,15.18,15.18,100200.0,10.8257,10.8399,10.8043,10.8043,100200.0
2010-09-15 10:45:00,15.18,15.18,15.14,15.15,20600.0,10.8043,10.8043,10.7758,10.7829,20600.0
2010-09-15 10:50:00,15.15,15.15,15.08,15.09,179200.0,10.7829,10.7829,10.7331,10.7402,179200.0
2010-09-15 10:55:00,15.08,15.09,15.06,15.08,36400.0,10.7331,10.7402,10.7189,10.7331,36400.0
2010-09-15 11:00:00,15.08,15.08,15.0,15.0,33000.0,10.7331,10.7331,10.6762,10.6762,33000.0
2010-09-15 11:05:00,15.01,15.01,14.97,15.01,25600.0,10.6833,10.6833,10.6548,10.6833,25600.0
2010-09-15 11:10:00,15.01,15.04,15.0,15.04,47800.0,10.6833,10.7047,10.6762,10.7047,47800.0
2010-09-15 11:15:00,15.04,15.11,15.03,15.09,21400.0,10.7047,10.7545,10.6975,10.7402,21400.0
2010-09-15 11:20:00,15.08,15.13,15.07,15.13,29400.0,10.7331,10.7687,10.726,10.7687,29400.0
2010-09-15 11:25:00,15.12,15.14,15.11,15.14,14800.0,10.7616,10.7758,10.7545,10.7758,14800.0
2010-09-15 11:30:00,15.14,15.17,15.13,15.17,21200.0,10.7758,10.7972,10.7687,10.7972,21200.0
2010-09-15 11:35:00,15.17,15.19,15.13,15.13,29800.0,10.7972,10.8114,10.7687,10.7687,29800.0
2010-09-15 11:40:00,15.14,15.15,15.11,15.12,4400.0,10.7758,10.7829,10.7545,10.7616,4400.0
2010-09-15 11:45:00,15.12,15.13,15.12,15.13,8800.0,10.7616,10.7687,10.7616,10.7687,8800.0
2010-09-15 11:50:00,15.13,15.18,15.12,15.18,13800.0,10.7687,10.8043,10.7616,10.8043,13800.0
2010-09-15 11:55:00,15.17,15.18,15.15,15.15,23000.0,10.7972,10.8043,10.7829,10.7829,23000.0
2010-09-15 12:00:00,15.15,15.19,15.15,15.16,34400.0,10.7829,10.8114,10.7829,10.7901,34400.0
2010-09-15 12:05:00,15.16,15.16,15.06,15.06,74000.0,10.7901,10.7901,10.7189,10.7189,74000.0
2010-09-15 12:10:00,15.06,15.06,15.01,15.02,206400.0,10.7189,10.7189,10.6833,10.6904,206400.0
2010-09-15 12:15:00,15.02,15.03,14.99,15.03,53000.0,10.6904,10.6975,10.6691,10.6975,53000.0
2010-09-15 12:20:00,15.03,15.04,15.01,15.01,33800.0,10.6975,10.7047,10.6833,10.6833,33800.0
2010-09-15 12:25:00,15.01,15.03,15.0,15.0,30000.0,10.6833,10.6975,10.6762,10.6762,30000.0
2010-09-15 12:30:00,15.0,15.01,14.99,15.0,61400.0,10.6762,10.6833,10.6691,10.6762,61400.0
2010-09-15 12:35:00,14.99,15.04,14.99,15.01,11600.0,10.6691,10.7047,10.6691,10.6833,11600.0
2010-09-15 12:40:00,15.02,15.02,15.01,15.01,8600.0,10.6904,10.6904,10.6833,10.6833,8600.0
2010-09-15 12:45:00,15.01,15.02,14.99,15.01,38400.0,10.6833,10.6904,10.6691,10.6833,38400.0
2010-09-15 12:50:00,15.01,15.01,14.99,14.99,9600.0,10.6833,10.6833,10.6691,10.6691,9600.0
2010-09-15 12:55:00,14.99,15.01,14.99,15.01,30000.0,10.6691,10.6833,10.6691,10.6833,30000.0
2010-09-15 13:00:00,15.01,15.04,15.01,15.04,12000.0,10.6833,10.7047,10.6833,10.7047,12000.0
2010-09-15 13:05:00,15.04,15.04,14.99,15.0,66000.0,10.7047,10.7047,10.6691,10.6762,66000.0
2010-09-15 13:10:00,15.0,15.01,14.99,15.0,121400.0,10.6762,10.6833,10.6691,10.6762,121400.0
2010-09-15 13:15:00,15.0,15.01,14.99,15.0,142600.0,10.6762,10.6833,10.6691,10.6762,142600.0
2010-09-15 13:20:00,15.0,15.01,14.97,14.97,206600.0,10.6762,10.6833,10.6548,10.6548,206600.0
2010-09-15 13:25:00,14.97,14.98,14.94,14.94,15000.0,10.6548,10.662,10.6335,10.6335,15000.0
2010-09-15 13:30:00,14.94,14.96,14.94,14.95,12200.0,10.6335,10.6477,10.6335,10.6406,12200.0
2010-09-15 13:35:00,14.96,14.97,14.95,14.96,6400.0,10.6477,10.6548,10.6406,10.6477,6400.0
2010-09-15 13:40:00,14.96,14.98,14.95,14.97,16600.0,10.6477,10.662,10.6406,10.6548,16600.0
2010-09-15 13:45:00,14.97,14.97,14.94,14.95,36600.0,10.6548,10.6548,10.6335,10.6406,36600.0
2010-09-15 13:50:00,14.95,14.99,14.95,14.98,14200.0,10.6406,10.6691,10.6406,10.662,14200.0
2010-09-15 13:55:00,14.98,14.99,14.95,14.96,87800.0,10.662,10.6691,10.6406,10.6477,87800.0
2010-09-15 14:00:00,14.97,14.99,14.96,14.96,13800.0,10.6548,10.6691,10.6477,10.6477,13800.0
2010-09-15 14:05:00,14.97,14.99,14.97,14.97,13800.0,10.6548,10.6691,10.6548,10.6548,13800.0
2010-09-15 14:10:00,14.98,14.99,14.96,14.97,18800.0,10.662,10.6691,10.6477,10.6548,18800.0
2010-09-15 14:15:00,14.97,14.97,14.95,14.95,42400.0,10.6548,10.6548,10.6406,10.6406,42400.0
2010-09-15 14:20:00,14.95,14.96,14.94,14.96,22000.0,10.6406,10.6477,10.6335,10.6477,22000.0
2010-09-15 14:25:00,14.97,14.99,14.97,14.99,31600.0,10.6548,10.6691,10.6548,10.6691,31600.0
2010-09-15 14:30:00,14.98,14.99,14.95,14.95,44800.0,10.662,10.6691,10.6406,10.6406,44800.0
2010-09-15 14:35:00,14.96,14.96,14.94,14.96,24800.0,10.6477,10.6477,10.6335,10.6477,24800.0
2010-09-15 14:40:00,14.96,14.96,14.92,14.93,40200.0,10.6477,10.6477,10.6192,10.6264,40200.0
2010-09-15 14:45:00,14.93,14.96,14.93,14.96,34000.0,10.6264,10.6477,10.6264,10.6477,34000.0
2010-09-15 14:50:00,14.96,14.97,14.95,14.97,61400.0,10.6477,10.6548,10.6406,10.6548,61400.0
2010-09-15 14:55:00,14.97,14.98,14.97,14.97,24800.0,10.6548,10.662,10.6548,10.6548,24800.0
2010-09-15 15:00:00,14.97,14.99,14.97,14.97,43800.0,10.6548,10.6691,10.6548,10.6548,43800.0
2010-09-15 15:05:00,14.97,14.99,14.97,14.99,34400.0,10.6548,10.6691,10.6548,10.6691,34400.0
2010-09-15 15:10:00,14.99,14.99,14.99,14.99,41800.0,10.6691,10.6691,10.6691,10.6691,41800.0
2010-09-15 15:15:00,14.99,15.01,14.99,15.01,46400.0,10.6691,10.6833,10.6691,10.6833,46400.0
2010-09-15 15:20:00,15.0,15.01,14.99,15.0,75000.0,10.6762,10.6833,10.6691,10.6762,75000.0
2010-09-15 15:25:00,14.99,15.02,14.99,15.01,114200.0,10.6691,10.6904,10.6691,10.6833,114200.0
2010-09-15 15:30:00,15.01,15.02,14.99,14.99,96800.0,10.6833,10.6904,10.6691,10.6691,96800.0
2010-09-15 15:35:00,14.99,15.0,14.99,14.99,72800.0,10.6691,10.6762,10.6691,10.6691,72800.0
2010-09-15 15:40:00,14.99,14.99,14.97,14.97,68400.0,10.6691,10.6691,10.6548,10.6548,68400.0
2010-09-15 15:45:00,14.97,14.99,14.95,14.99,91400.0,10.6548,10.6691,10.6406,10.6691,91400.0
2010-09-15 15:50:00,14.99,15.0,14.98,14.99,85000.0,10.6691,10.6762,10.662,10.6691,85000.0
2010-09-15 15:55:00,14.99,14.99,14.97,14.98,125800.0,10.6691,10.6691,10.6548,10.662,125800.0
2010-09-16 09:30:00,14.95,15.05,14.95,15.03,20400.0,10.6406,10.7118,10.6406,10.6975,20400.0
2010-09-16 09:35:00,15.02,15.15,15.0,15.09,56400.0,10.6904,10.7829,10.6762,10.7402,56400.0
2010-09-16 09:40:00,15.1,15.1,15.03,15.03,52600.0,10.7474,10.7474,10.6975,10.6975,52600.0
2010-09-16 09:45:00,15.04,15.04,14.99,15.02,40600.0,10.7047,10.7047,10.6691,10.6904,40600.0
2010-09-16 09:50:00,15.04,15.05,15.01,15.03,21400.0,10.7047,10.7118,10.6833,10.6975,21400.0
2010-09-16 09:55:00,15.03,15.04,14.97,15.03,21800.0,10.6975,10.7047,10.6548,10.6975,21800.0
2010-09-16 10:00:00,15.03,15.04,14.97,15.0,99200.0,10.6975,10.7047,10.6548,10.6762,99200.0
2010-09-16 10:05:00,14.99,15.02,14.96,14.97,221200.0,10.6691,10.6904,10.6477,10.6548,221200.0
2010-09-16 10:10:00,14.97,14.99,14.96,14.97,24600.0,10.6548,10.6691,10.6477,10.6548,24600.0
2010-09-16 10:15:00,14.96,14.96,14.91,14.92,24000.0,10.6477,10.6477,10.6121,10.6192,24000.0
2010-09-16 10:20:00,14.92,14.92,14.85,14.88,61600.0,10.6192,10.6192,10.5694,10.5908,61600.0
2010-09-16 10:25:00,14.88,14.88,14.86,14.87,65600.0,10.5908,10.5908,10.5765,10.5837,65600.0
2010-09-16 10:30:00,14.87,14.87,14.84,14.87,61400.0,10.5837,10.5837,10.5623,10.5837,61400.0
2010-09-16 10:35:00,14.86,14.87,14.79,14.79,146200.0,10.5765,10.5837,10.5267,10.5267,146200.0
2010-09-16 10:40:00,14.79,14.86,14.79,14.86,29000.0,10.5267,10.5765,10.5267,10.5765,29000.0
2010-09-16 10:45:00,14.85,14.87,14.81,14.83,59200.0,10.5694,10.5837,10.541,10.5552,59200.0
2010-09-16 10:50:00,14.84,14.87,14.83,14.87,26600.0,10.5623,10.5837,10.5552,10.5837,26600.0
2010-09-16 10:55:00,14.87,14.9,14.87,14.87,17000.0,10.5837,10.605,10.5837,10.5837,17000.0
2010-09-16 11:00:00,14.88,14.9,14.86,14.9,9000.0,10.5908,10.605,10.5765,10.605,9000.0
2010-09-16 11:05:00,14.9,14.93,14.9,14.9,18000.0,10.605,10.6264,10.605,10.605,18000.0
2010-09-16 11:10:00,14.9,14.9,14.88,14.88,7600.0,10.605,10.605,10.5908,10.5908,7600.0
2010-09-16 11:15:00,14.89,14.9,14.89,14.9,6200.0,10.5979,10.605,10.5979,10.605,6200.0
2010-09-16 11:20:00,14.9,14.91,14.88,14.89,16000.0,10.605,10.6121,10.5908,10.5979,16000.0
2010-09-16 11:25:00,14.89,14.89,14.84,14.86,26800.0,10.5979,10.5979,10.5623,10.5765,26800.0
2010-09-16 11:30:00,14.85,14.85,14.83,14.84,21600.0,10.5694,10.5694,10.5552,10.5623,21600.0
2010-09-16 11:35:00,14.84,14.86,14.84,14.84,17200.0,10.5623,10.5765,10.5623,10.5623,17200.0
2010-09-16 11:40:00,14.83,14.86,14.83,14.86,19000.0,10.5552,10.5765,10.5552,10.5765,19000.0
2010-09-16 11:45:00,14.87,14.88,14.87,14.88,13800.0,10.5837,10.5908,10.5837,10.5908,13800.0
2010-09-16 11:50:00,14.88,14.89,14.84,14.85,25400.0,10.5908,10.5979,10.5623,10.5694,25400.0
2010-09-16 11:55:00,14.85,14.86,14.83,14.83,31800.0,10.5694,10.5765,10.5552,10.5552,31800.0
2010-09-16 12:00:00,14.83,14.83,14.8,14.81,38800.0,10.5552,10.5552,10.5338,10.541,38800.0
2010-09-16 12:05:00,14.81,14.81,14.79,14.79,17600.0,10.541,10.541,10.5267,10.5267,17600.0
2010-09-16 12:10:00,14.78,14.79,14.77,14.77,34600.0,10.5196,10.5267,10.5125,10.5125,34600.0
2010-09-16 12:15:00,14.77,14.78,14.76,14.77,28600.0,10.5125,10.5196,10.5054,10.5125,28600.0
2010-09-16 12:20:00,14.77,14.77,14.74,14.75,31000.0,10.5125,10.5125,10.4911,10.4982,31000.0
2010-09-16 12:25:00,14.74,14.75,14.74,14.74,38400.0,10.4911,10.4982,10.4911,10.4911,38400.0
2010-09-16 12:30:00,14.75,14.76,14.73,14.74,57800.0,10.4982,10.5054,10.484,10.4911,57800.0
2010-09-16 12:35:00,14.74,14.75,14.74,14.75,12000.0,10.4911,10.4982,10.4911,10.4982,12000.0
2010-09-16 12:40:00,14.75,14.8,14.75,14.78,52600.0,10.4982,10.5338,10.4982,10.5196,52600.0
2010-09-16 12:45:00,14.78,14.8,14.77,14.8,28600.0,10.5196,10.5338,10.5125,10.5338,28600.0
2010-09-16 12:50:00,14.81,14.84,14.81,14.84,15000.0,10.541,10.5623,10.541,10.5623,15000.0
2010-09-16 12:55:00,14.84,14.87,14.84,14.85,36400.0,10.5623,10.5837,10.5623,10.5694,36400.0
2010-09-16 13:00:00,14.86,14.86,14.83,14.85,15800.0,10.5765,10.5765,10.5552,10.5694,15800.0
2010-09-16 13:05:00,14.85,14.86,14.85,14.85,6800.0,10.5694,10.5765,10.5694,10.5694,6800.0
2010-09-16 13:10:00,14.85,14.85,14.83,14.84,11200.0,10.5694,10.5694,10.5552,10.5623,11200.0
2010-09-16 13:15:00,14.83,14.84,14.82,14.83,17600.0,10.5552,10.5623,10.5481,10.5552,17600.0
2010-09-16 13:20:00,14.84,14.85,14.82,14.84,10800.0,10.5623,10.5694,10.5481,10.5623,10800.0
2010-09-16 13:25:00,14.85,14.87,14.85,14.86,11000.0,10.5694,10.5837,10.5694,10.5765,11000.0
2010-09-16 13:30:00,14.85,14.85,14.81,14.82,18000.0,10.5694,10.5694,10.541,10.5481,18000.0
2010-09-16 13:35:00,14.82,14.82,14.81,14.81,10600.0,10.5481,10.5481,10.541,10.541,10600.0
2010-09-16 13:40:00,14.81,14.84,14.81,14.84,17400.0,10.541,10.5623,10.541,10.5623,17400.0
2010-09-16 13:45:00,14.83,14.84,14.82,14.83,13400.0,10.5552,10.5623,10.5481,10.5552,13400.0
2010-09-16 13:50:00,14.83,14.83,14.81,14.82,14800.0,10.5552,10.5552,10.541,10.5481,14800.0
2010-09-16 13:55:00,14.81,14.83,14.8,14.82,23200.0,10.541,10.5552,10.5338,10.5481,23200.0
2010-09-16 14:00:00,14.81,14.87,14.81,14.85,38200.0,10.541,10.5837,10.541,10.5694,38200.0
2010-09-16 14:05:00,14.86,14.86,14.83,14.83,37000.0,10.5765,10.5765,10.5552,10.5552,37000.0
2010-09-16 14:10:00,14.84,14.9,14.84,14.89,39600.0,10.5623,10.605,10.5623,10.5979,39600.0
2010-09-16 14:15:00,14.9,14.9,14.87,14.87,30200.0,10.605,10.605,10.5837,10.5837,30200.0
2010-09-16 14:20:00,14.87,14.87,14.85,14.87,42200.0,10.5837,10.5837,10.5694,10.5837,42200.0
2010-09-16 14:25:00,14.87,14.9,14.87,14.88,41600.0,10.5837,10.605,10.5837,10.5908,41600.0
2010-09-16 14:30:00,14.88,14.88,14.87,14.88,37400.0,10.5908,10.5908,10.5837,10.5908,37400.0
2010-09-16 14:35:00,14.88,14.88,14.87,14.88,11200.0,10.5908,10.5908,10.5837,10.5908,11200.0
2010-09-16 14:40:00,14.88,14.88,14.85,14.86,22000.0,10.5908,10.5908,10.5694,10.5765,22000.0
2010-09-16 14:45:00,14.86,14.87,14.86,14.87,10200.0,10.5765,10.5837,10.5765,10.5837,10200.0
2010-09-16 14:50:00,14.87,14.87,14.86,14.87,16400.0,10.5837,10.5837,10.5765,10.5837,16400.0
2010-09-16 14:55:00,14.87,14.88,14.85,14.85,25000.0,10.5837,10.5908,10.5694,10.5694,25000.0
2010-09-16 15:00:00,14.85,14.86,14.84,14.86,28600.0,10.5694,10.5765,10.5623,10.5765,28600.0
2010-09-16 15:05:00,14.86,14.89,14.86,14.88,36800.0,10.5765,10.5979,10.5765,10.5908,36800.0
2010-09-16 15:10:00,14.88,14.89,14.88,14.89,15600.0,10.5908,10.5979,10.5908,10.5979,15600.0
2010-09-16 15:15:00,14.89,14.92,14.88,14.9,55800.0,10.5979,10.6192,10.5908,10.605,55800.0
2010-09-16 15:20:00,14.91,14.91,14.87,14.88,50600.0,10.6121,10.6121,10.5837,10.5908,50600.0
2010-09-16 15:25:00,14.88,14.93,14.88,14.93,58800.0,10.5908,10.6264,10.5908,10.6264,58800.0
2010-09-16 15:30:00,14.93,14.97,14.93,14.95,99800.0,10.6264,10.6548,10.6264,10.6406,99800.0
2010-09-16 15:35:00,14.95,15.0,14.95,14.99,139200.0,10.6406,10.6762,10.6406,10.6691,139200.0
2010-09-16 15:40:00,14.99,15.01,14.99,15.0,92000.0,10.6691,10.6833,10.6691,10.6762,92000.0
2010-09-16 15:45:00,14.99,15.0,14.96,14.97,146600.0,10.6691,10.6762,10.6477,10.6548,146600.0
2010-09-16 15:50:00,14.97,15.0,14.96,14.99,80000.0,10.6548,10.6762,10.6477,10.6691,80000.0
2010-09-16 15:55:00,14.99,14.99,14.97,14.98,127200.0,10.6691,10.6691,10.6548,10.662,127200.0
2010-09-17 09:30:00,15.03,15.03,14.91,14.91,122600.0,10.6975,10.6975,10.6121,10.6121,122600.0
2010-09-17 09:35:00,14.92,14.97,14.91,14.94,78600.0,10.6192,10.6548,10.6121,10.6335,78600.0
2010-09-17 09:40:00,14.92,14.92,14.87,14.9,40000.0,10.6192,10.6192,10.5837,10.605,40000.0
2010-09-17 09:45:00,14.91,14.97,14.88,14.97,21400.0,10.6121,10.6548,10.5908,10.6548,21400.0
2010-09-17 09:50:00,14.97,15.0,14.92,14.93,34400.0,10.6548,10.6762,10.6192,10.6264,34400.0
2010-09-17 09:55:00,14.93,14.94,14.88,14.91,66400.0,10.6264,10.6335,10.5908,10.6121,66400.0
2010-09-17 10:00:00,14.9,14.94,14.87,14.94,41800.0,10.605,10.6335,10.5837,10.6335,41800.0
2010-09-17 10:05:00,14.95,14.99,14.95,14.98,27000.0,10.6406,10.6691,10.6406,10.662,27000.0
2010-09-17 10:10:00,14.98,15.01,14.95,15.01,34600.0,10.662,10.6833,10.6406,10.6833,34600.0
2010-09-17 10:15:00,14.99,15.04,14.96,15.04,34400.0,10.6691,10.7047,10.6477,10.7047,34400.0
2010-09-17 10:20:00,15.03,15.08,15.03,15.08,45000.0,10.6975,10.7331,10.6975,10.7331,45000.0
2010-09-17 10:25:00,15.08,15.08,15.03,15.04,35800.0,10.7331,10.7331,10.6975,10.7047,35800.0
2010-09-17 10:30:00,15.04,15.05,14.97,15.0,26400.0,10.7047,10.7118,10.6548,10.6762,26400.0
2010-09-17 10:35:00,15.0,15.04,14.99,15.04,71200.0,10.6762,10.7047,10.6691,10.7047,71200.0
2010-09-17 10:40:00,15.03,15.03,15.0,15.03,26600.0,10.6975,10.6975,10.6762,10.6975,26600.0
2010-09-17 10:45:00,15.04,15.06,15.02,15.02,19600.0,10.7047,10.7189,10.6904,10.6904,19600.0
2010-09-17 10:50:00,15.02,15.02,14.99,14.99,13800.0,10.6904,10.6904,10.6691,10.6691,13800.0
2010-09-17 10:55:00,15.0,15.02,14.99,15.01,24800.0,10.6762,10.6904,10.6691,10.6833,24800.0
2010-09-17 11:00:00,15.01,15.03,15.01,15.02,18000.0,10.6833,10.6975,10.6833,10.6904,18000.0
2010-09-17 11:05:00,15.02,15.08,15.02,15.06,32400.0,10.6904,10.7331,10.6904,10.7189,32400.0
2010-09-17 11:10:00,15.06,15.07,15.04,15.07,31400.0,10.7189,10.726,10.7047,10.726,31400.0
2010-09-17 11:15:00,15.07,15.08,15.06,15.06,17400.0,10.726,10.7331,10.7189,10.7189,17400.0
2010-09-17 11:20:00,15.06,15.06,15.06,15.06,9000.0,10.7189,10.7189,10.7189,10.7189,9000.0
2010-09-17 11:25:00,15.06,15.06,14.98,14.99,52800.0,10.7189,10.7189,10.662,10.6691,52800.0
2010-09-17 11:30:00,14.99,15.01,14.98,14.99,45200.0,10.6691,10.6833,10.662,10.6691,45200.0
2010-09-17 11:35:00,14.99,14.99,14.96,14.99,30400.0,10.6691,10.6691,10.6477,10.6691,30400.0
2010-09-17 11:40:00,14.99,14.99,14.98,14.99,22400.0,10.6691,10.6691,10.662,10.6691,22400.0
2010-09-17 11:45:00,14.99,15.01,14.98,14.99,106000.0,10.6691,10.6833,10.662,10.6691,106000.0
2010-09-17 11:50:00,14.99,15.01,14.99,15.0,19000.0,10.6691,10.6833,10.6691,10.6762,19000.0
2010-09-17 11:55:00,15.0,15.01,14.97,14.97,14200.0,10.6762,10.6833,10.6548,10.6548,14200.0
2010-09-17 12:00:00,14.97,15.0,14.97,15.0,188800.0,10.6548,10.6762,10.6548,10.6762,188800.0
2010-09-17 12:05:00,14.99,15.0,14.99,15.0,25800.0,10.6691,10.6762,10.6691,10.6762,25800.0
2010-09-17 12:10:00,15.0,15.01,14.99,15.01,37400.0,10.6762,10.6833,10.6691,10.6833,37400.0
2010-09-17 12:15:00,15.01,15.01,15.0,15.01,14600.0,10.6833,10.6833,10.6762,10.6833,14600.0
2010-09-17 12:20:00,15.01,15.01,14.99,15.01,15200.0,10.6833,10.6833,10.6691,10.6833,15200.0
2010-09-17 12:25:00,15.01,15.01,15.0,15.01,17800.0,10.6833,10.6833,10.6762,10.6833,17800.0
2010-09-17 12:30:00,15.01,15.02,14.99,15.0,45000.0,10.6833,10.6904,10.6691,10.6762,45000.0
2010-09-17 12:35:00,15.01,15.04,15.01,15.04,86000.0,10.6833,10.7047,10.6833,10.7047,86000.0
2010-09-17 12:40:00,15.03,15.04,14.99,15.02,243600.0,10.6975,10.7047,10.6691,10.6904,243600.0
2010-09-17 12:45:00,15.02,15.02,14.99,14.99,30000.0,10.6904,10.6904,10.6691,10.6691,30000.0
2010-09-17 12:50:00,15.0,15.02,14.99,14.99,56000.0,10.6762,10.6904,10.6691,10.6691,56000.0
2010-09-17 12:55:00,14.99,15.02,14.99,15.01,19800.0,10.6691,10.6904,10.6691,10.6833,19800.0
2010-09-17 13:00:00,15.01,15.03,15.0,15.03,19200.0,10.6833,10.6975,10.6762,10.6975,19200.0
2010-09-17 13:05:00,15.02,15.03,14.99,14.99,48000.0,10.6904,10.6975,10.6691,10.6691,48000.0
2010-09-17 13:10:00,14.99,15.0,14.97,14.99,44400.0,10.6691,10.6762,10.6548,10.6691,44400.0
2010-09-17 13:15:00,14.99,14.99,14.94,14.95,44200.0,10.6691,10.6691,10.6335,10.6406,44200.0
2010-09-17 13:20:00,14.94,14.97,14.94,14.97,63200.0,10.6335,10.6548,10.6335,10.6548,63200.0
2010-09-17 13:25:00,14.97,14.98,14.95,14.96,98200.0,10.6548,10.662,10.6406,10.6477,98200.0
2010-09-17 13:30:00,14.96,14.99,14.96,14.97,31600.0,10.6477,10.6691,10.6477,10.6548,31600.0
2010-09-17 13:35:00,14.97,14.97,14.96,14.96,6600.0,10.6548,10.6548,10.6477,10.6477,6600.0
2010-09-17 13:40:00,14.95,14.96,14.94,14.95,28600.0,10.6406,10.6477,10.6335,10.6406,28600.0
2010-09-17 13:45:00,14.95,14.97,14.94,14.97,21000.0,10.6406,10.6548,10.6335,10.6548,21000.0
2010-09-17 13:50:00,14.97,14.98,14.96,14.96,14600.0,10.6548,10.662,10.6477,10.6477,14600.0
2010-09-17 13:55:00,14.96,14.97,14.95,14.96,34200.0,10.6477,10.6548,10.6406,10.6477,34200.0
2010-09-17 14:00:00,14.96,14.97,14.95,14.96,25200.0,10.6477,10.6548,10.6406,10.6477,25200.0
2010-09-17 14:05:00,14.96,14.97,14.94,14.95,27800.0,10.6477,10.6548,10.6335,10.6406,27800.0
2010-09-17 14:10:00,14.95,14.97,14.95,14.96,21600.0,10.6406,10.6548,10.6406,10.6477,21600.0
2010-09-17 14:15:00,14.96,14.96,14.95,14.96,14800.0,10.6477,10.6477,10.6406,10.6477,14800.0
2010-09-17 14:20:00,14.96,14.99,14.96,14.99,22400.0,10.6477,10.6691,10.6477,10.6691,22400.0
2010-09-17 14:25:00,14.99,14.99,14.97,14.99,45800.0,10.6691,10.6691,10.6548,10.6691,45800.0
2010-09-17 14:30:00,14.99,15.03,14.99,15.03,48200.0,10.6691,10.6975,10.6691,10.6975,48200.0
2010-09-17 14:35:00,15.03,15.03,15.01,15.02,35200.0,10.6975,10.6975,10.6833,10.6904,35200.0
2010-09-17 14:40:00,15.03,15.03,15.02,15.03,33600.0,10.6975,10.6975,10.6904,10.6975,33600.0
2010-09-17 14:45:00,15.03,15.03,15.01,15.02,28000.0,10.6975,10.6975,10.6833,10.6904,28000.0
2010-09-17 14:50:00,15.03,15.03,15.02,15.03,14400.0,10.6975,10.6975,10.6904,10.6975,14400.0
2010-09-17 14:55:00,15.03,15.04,15.02,15.02,29000.0,10.6975,10.7047,10.6904,10.6904,29000.0
2010-09-17 15:00:00,15.02,15.02,15.0,15.02,29000.0,10.6904,10.6904,10.6762,10.6904,29000.0
2010-09-17 15:05:00,15.01,15.02,14.99,15.01,52600.0,10.6833,10.6904,10.6691,10.6833,52600.0
2010-09-17 15:10:00,15.01,15.02,14.99,15.0,43400.0,10.6833,10.6904,10.6691,10.6762,43400.0
2010-09-17 15:15:00,14.99,15.02,14.99,15.02,43000.0,10.6691,10.6904,10.6691,10.6904,43000.0
2010-09-17 15:20:00,15.02,15.02,14.99,15.01,69600.0,10.6904,10.6904,10.6691,10.6833,69600.0
2010-09-17 15:25:00,15.01,15.01,14.99,15.0,42800.0,10.6833,10.6833,10.6691,10.6762,42800.0
2010-09-17 15:30:00,15.0,15.02,14.99,15.0,60400.0,10.6762,10.6904,10.6691,10.6762,60400.0
2010-09-17 15:35:00,15.0,15.01,14.96,14.97,59200.0,10.6762,10.6833,10.6477,10.6548,59200.0
2010-09-17 15:40:00,14.96,14.97,14.96,14.96,68600.0,10.6477,10.6548,10.6477,10.6477,68600.0
2010-09-17 15:45:00,14.96,14.97,14.95,14.95,229600.0,10.6477,10.6548,10.6406,10.6406,229600.0
2010-09-17 15:50:00,14.96,14.97,14.95,14.95,159200.0,10.6477,10.6548,10.6406,10.6406,159200.0
2010-09-17 15:55:00,14.96,14.96,14.95,14.95,210800.0,10.6477,10.6477,10.6406,10.6406,210800.0
2010-09-20 09:30:00,15.04,15.04,14.95,14.97,55800.0,10.7047,10.7047,10.6406,10.6548,55800.0
2010-09-20 09:35:00,14.97,15.05,14.94,15.04,27600.0,10.6548,10.7118,10.6335,10.7047,27600.0
2010-09-20 09:40:00,15.03,15.03,14.9,14.9,25000.0,10.6975,10.6975,10.605,10.605,25000.0
2010-09-20 09:45:00,14.9,14.91,14.87,14.88,61800.0,10.605,10.6121,10.5837,10.5908,61800.0
2010-09-20 09:50:00,14.88,14.9,14.88,14.9,45400.0,10.5908,10.605,10.5908,10.605,45400.0
2010-09-20 09:55:00,14.9,14.99,14.9,14.99,39800.0,10.605,10.6691,10.605,10.6691,39800.0
2010-09-20 10:00:00,14.99,15.09,14.97,15.08,36600.0,10.6691,10.7402,10.6548,10.7331,36600.0
2010-09-20 10:05:00,15.08,15.12,15.05,15.12,34000.0,10.7331,10.7616,10.7118,10.7616,34000.0
2010-09-20 10:10:00,15.11,15.2,15.1,15.18,147600.0,10.7545,10.8185,10.7474,10.8043,147600.0
2010-09-20 10:15:00,15.19,15.27,15.18,15.27,70800.0,10.8114,10.8684,10.8043,10.8684,70800.0
2010-09-20 10:20:00,15.28,15.35,15.28,15.3,68200.0,10.8755,10.9253,10.8755,10.8897,68200.0
2010-09-20 10:25:00,15.31,15.31,15.24,15.24,110000.0,10.8968,10.8968,10.847,10.847,110000.0
2010-09-20 10:30:00,15.24,15.25,15.2,15.2,34200.0,10.847,10.8541,10.8185,10.8185,34200.0
2010-09-20 10:35:00,15.21,15.22,15.19,15.19,57200.0,10.8257,10.8328,10.8114,10.8114,57200.0
2010-09-20 10:40:00,15.19,15.2,15.18,15.19,31000.0,10.8114,10.8185,10.8043,10.8114,31000.0
2010-09-20 10:45:00,15.18,15.19,15.17,15.19,44800.0,10.8043,10.8114,10.7972,10.8114,44800.0
2010-09-20 10:50:00,15.19,15.35,15.19,15.31,79000.0,10.8114,10.9253,10.8114,10.8968,79000.0
2010-09-20 10:55:00,15.31,15.35,15.31,15.34,19400.0,10.8968,10.9253,10.8968,10.9182,19400.0
2010-09-20 11:00:00,15.33,15.37,15.32,15.35,18200.0,10.9111,10.9395,10.9039,10.9253,18200.0
2010-09-20 11:05:00,15.35,15.39,15.35,15.38,62600.0,10.9253,10.9538,10.9253,10.9466,62600.0
2010-09-20 11:10:00,15.38,15.4,15.37,15.38,23600.0,10.9466,10.9609,10.9395,10.9466,23600.0
2010-09-20 11:15:00,15.38,15.38,15.35,15.36,35000.0,10.9466,10.9466,10.9253,10.9324,35000.0
2010-09-20 11:20:00,15.36,15.37,15.35,15.35,21800.0,10.9324,10.9395,10.9253,10.9253,21800.0
2010-09-20 11:25:00,15.35,15.35,15.33,15.34,24600.0,10.9253,10.9253,10.9111,10.9182,24600.0
2010-09-20 11:30:00,15.34,15.36,15.34,15.34,16600.0,10.9182,10.9324,10.9182,10.9182,16600.0
2010-09-20 11:35:00,15.34,15.38,15.34,15.34,15600.0,10.9182,10.9466,10.9182,10.9182,15600.0
2010-09-20 11:40:00,15.33,15.34,15.31,15.34,25600.0,10.9111,10.9182,10.8968,10.9182,25600.0
2010-09-20 11:45:00,15.34,15.34,15.31,15.31,18600.0,10.9182,10.9182,10.8968,10.8968,18600.0
2010-09-20 11:50:00,15.31,15.32,15.3,15.31,17800.0,10.8968,10.9039,10.8897,10.8968,17800.0
2010-09-20 11:55:00,15.31,15.33,15.3,15.31,35400.0,10.8968,10.9111,10.8897,10.8968,35400.0
2010-09-20 12:00:00,15.33,15.38,15.31,15.36,66200.0,10.9111,10.9466,10.8968,10.9324,66200.0
2010-09-20 12:05:00,15.35,15.41,15.35,15.35,34600.0,10.9253,10.968,10.9253,10.9253,34600.0
2010-09-20 12:10:00,15.35,15.35,15.31,15.34,35800.0,10.9253,10.9253,10.8968,10.9182,35800.0
2010-09-20 12:15:00,15.33,15.37,15.33,15.37,11400.0,10.9111,10.9395,10.9111,10.9395,11400.0
2010-09-20 12:20:00,15.36,15.36,15.34,15.34,14600.0,10.9324,10.9324,10.9182,10.9182,14600.0
2010-09-20 12:25:00,15.34,15.34,15.32,15.32,18200.0,10.9182,10.9182,10.9039,10.9039,18200.0
2010-09-20 12:30:00,15.33,15.33,15.3,15.32,35200.0,10.9111,10.9111,10.8897,10.9039,35200.0
2010-09-20 12:35:00,15.33,15.33,15.31,15.33,29000.0,10.9111,10.9111,10.8968,10.9111,29000.0
2010-09-20 12:40:00,15.33,15.33,15.31,15.31,5600.0,10.9111,10.9111,10.8968,10.8968,5600.0
2010-09-20 12:45:00,15.31,15.4,15.31,15.4,33600.0,10.8968,10.9609,10.8968,10.9609,33600.0
2010-09-20 12:50:00,15.4,15.4,15.37,15.4,11200.0,10.9609,10.9609,10.9395,10.9609,11200.0
2010-09-20 12:55:00,15.4,15.4,15.38,15.38,5800.0,10.9609,10.9609,10.9466,10.9466,5800.0
2010-09-20 13:00:00,15.4,15.42,15.4,15.4,7200.0,10.9609,10.9751,10.9609,10.9609,7200.0
2010-09-20 13:05:00,15.4,15.42,15.4,15.4,5400.0,10.9609,10.9751,10.9609,10.9609,5400.0
2010-09-20 13:10:00,15.4,15.4,15.35,15.36,7400.0,10.9609,10.9609,10.9253,10.9324,7400.0
2010-09-20 13:15:00,15.36,15.38,15.35,15.37,6800.0,10.9324,10.9466,10.9253,10.9395,6800.0
2010-09-20 13:20:00,15.37,15.37,15.34,15.36,16400.0,10.9395,10.9395,10.9182,10.9324,16400.0
2010-09-20 13:25:00,15.36,15.38,15.35,15.38,13200.0,10.9324,10.9466,10.9253,10.9466,13200.0
2010-09-20 13:30:00,15.38,15.43,15.38,15.41,51800.0,10.9466,10.9822,10.9466,10.968,51800.0
2010-09-20 13:35:00,15.41,15.44,15.4,15.44,10000.0,10.968,10.9894,10.9609,10.9894,10000.0
2010-09-20 13:40:00,15.44,15.44,15.43,15.44,7200.0,10.9894,10.9894,10.9822,10.9894,7200.0
2010-09-20 13:45:00,15.44,15.44,15.41,15.42,7800.0,10.9894,10.9894,10.968,10.9751,7800.0
2010-09-20 13:50:00,15.42,15.43,15.38,15.38,55000.0,10.9751,10.9822,10.9466,10.9466,55000.0
2010-09-20 13:55:00,15.38,15.38,15.37,15.38,21600.0,10.9466,10.9466,10.9395,10.9466,21600.0
2010-09-20 14:00:00,15.37,15.38,15.37,15.37,8000.0,10.9395,10.9466,10.9395,10.9395,8000.0
2010-09-20 14:05:00,15.37,15.38,15.35,15.38,11200.0,10.9395,10.9466,10.9253,10.9466,11200.0
2010-09-20 14:10:00,15.38,15.38,15.37,15.38,10000.0,10.9466,10.9466,10.9395,10.9466,10000.0
2010-09-20 14:15:00,15.38,15.4,15.37,15.4,18400.0,10.9466,10.9609,10.9395,10.9609,18400.0
2010-09-20 14:20:00,15.4,15.45,15.4,15.43,22000.0,10.9609,10.9965,10.9609,10.9822,22000.0
2010-09-20 14:25:00,15.43,15.44,15.42,15.44,8400.0,10.9822,10.9894,10.9751,10.9894,8400.0
2010-09-20 14:30:00,15.43,15.46,15.42,15.46,19000.0,10.9822,11.0036,10.9751,11.0036,19000.0
2010-09-20 14:35:00,15.46,15.49,15.45,15.49,62600.0,11.0036,11.0249,10.9965,11.0249,62600.0
2010-09-20 14:40:00,15.49,15.53,15.47,15.53,77800.0,11.0249,11.0534,11.0107,11.0534,77800.0
2010-09-20 14:45:00,15.53,15.53,15.5,15.5,44200.0,11.0534,11.0534,11.0321,11.0321,44200.0
2010-09-20 14:50:00,15.51,15.59,15.51,15.58,105000.0,11.0392,11.0961,11.0392,11.089,105000.0
2010-09-20 14:55:00,15.59,15.63,15.53,15.56,75600.0,11.0961,11.1246,11.0534,11.0748,75600.0
2010-09-20 15:00:00,15.56,15.6,15.55,15.57,97000.0,11.0748,11.1032,11.0676,11.0819,97000.0
2010-09-20 15:05:00,15.57,15.63,15.57,15.6,56000.0,11.0819,11.1246,11.0819,11.1032,56000.0
2010-09-20 15:10:00,15.6,15.63,15.6,15.62,92200.0,11.1032,11.1246,11.1032,11.1175,92200.0
2010-09-20 15:15:00,15.62,15.64,15.6,15.63,143000.0,11.1175,11.1317,11.1032,11.1246,143000.0
2010-09-20 15:20:00,15.63,15.64,15.59,15.6,109000.0,11.1246,11.1317,11.0961,11.1032,109000.0
2010-09-20 15:25:00,15.6,15.62,15.59,15.59,92000.0,11.1032,11.1175,11.0961,11.0961,92000.0
2010-09-20 15:30:00,15.59,15.62,15.58,15.61,198200.0,11.0961,11.1175,11.089,11.1104,198200.0
2010-09-20 15:35:00,15.61,15.63,15.59,15.63,142000.0,11.1104,11.1246,11.0961,11.1246,142000.0
2010-09-20 15:40:00,15.62,15.63,15.61,15.63,123800.0,11.1175,11.1246,11.1104,11.1246,123800.0
2010-09-20 15:45:00,15.62,15.64,15.6,15.6,117600.0,11.1175,11.1317,11.1032,11.1032,117600.0
2010-09-20 15:50:00,15.6,15.65,15.6,15.61,223400.0,11.1032,11.1388,11.1032,11.1104,223400.0
2010-09-20 15:55:00,15.61,15.62,15.58,15.6,440600.0,11.1104,11.1175,11.089,11.1032,440600.0
2010-09-21 09:30:00,15.65,15.65,15.48,15.51,154600.0,11.1388,11.1388,11.0178,11.0392,154600.0
2010-09-21 09:35:00,15.5,15.53,15.48,15.49,103800.0,11.0321,11.0534,11.0178,11.0249,103800.0
2010-09-21 09:40:00,15.49,15.5,15.46,15.46,94000.0,11.0249,11.0321,11.0036,11.0036,94000.0
2010-09-21 09:45:00,15.47,15.5,15.45,15.48,67200.0,11.0107,11.0321,10.9965,11.0178,67200.0
2010-09-21 09:50:00,15.49,15.49,15.43,15.44,62400.0,11.0249,11.0249,10.9822,10.9894,62400.0
2010-09-21 09:55:00,15.44,15.45,15.36,15.36,83000.0,10.9894,10.9965,10.9324,10.9324,83000.0
2010-09-21 10:00:00,15.37,15.43,15.36,15.41,42200.0,10.9395,10.9822,10.9324,10.968,42200.0
2010-09-21 10:05:00,15.42,15.43,15.4,15.42,65600.0,10.9751,10.9822,10.9609,10.9751,65600.0
2010-09-21 10:10:00,15.42,15.43,15.4,15.41,45600.0,10.9751,10.9822,10.9609,10.968,45600.0
2010-09-21 10:15:00,15.4,15.4,15.38,15.4,127000.0,10.9609,10.9609,10.9466,10.9609,127000.0
2010-09-21 10:20:00,15.4,15.4,15.4,15.4,79200.0,10.9609,10.9609,10.9609,10.9609,79200.0
2010-09-21 10:25:00,15.4,15.4,15.37,15.38,44200.0,10.9609,10.9609,10.9395,10.9466,44200.0
2010-09-21 10:30:00,15.38,15.4,15.38,15.39,47800.0,10.9466,10.9609,10.9466,10.9538,47800.0
2010-09-21 10:35:00,15.39,15.45,15.38,15.45,65600.0,10.9538,10.9965,10.9466,10.9965,65600.0
2010-09-21 10:40:00,15.45,15.49,15.44,15.46,232200.0,10.9965,11.0249,10.9894,11.0036,232200.0
2010-09-21 10:45:00,15.46,15.47,15.45,15.45,108400.0,11.0036,11.0107,10.9965,10.9965,108400.0
2010-09-21 10:50:00,15.44,15.45,15.44,15.45,24000.0,10.9894,10.9965,10.9894,10.9965,24000.0
2010-09-21 10:55:00,15.45,15.47,15.44,15.47,50600.0,10.9965,11.0107,10.9894,11.0107,50600.0
2010-09-21 11:00:00,15.47,15.48,15.45,15.47,50600.0,11.0107,11.0178,10.9965,11.0107,50600.0
2010-09-21 11:05:00,15.47,15.48,15.47,15.47,28800.0,11.0107,11.0178,11.0107,11.0107,28800.0
2010-09-21 11:10:00,15.47,15.49,15.47,15.48,12600.0,11.0107,11.0249,11.0107,11.0178,12600.0
2010-09-21 11:15:00,15.48,15.49,15.47,15.47,20200.0,11.0178,11.0249,11.0107,11.0107,20200.0
2010-09-21 11:20:00,15.47,15.49,15.44,15.44,24600.0,11.0107,11.0249,10.9894,10.9894,24600.0
2010-09-21 11:25:00,15.44,15.45,15.41,15.41,10600.0,10.9894,10.9965,10.968,10.968,10600.0
2010-09-21 11:30:00,15.41,15.44,15.37,15.37,27800.0,10.968,10.9894,10.9395,10.9395,27800.0
2010-09-21 11:35:00,15.37,15.38,15.36,15.37,18000.0,10.9395,10.9466,10.9324,10.9395,18000.0
2010-09-21 11:40:00,15.37,15.38,15.35,15.36,23400.0,10.9395,10.9466,10.9253,10.9324,23400.0
2010-09-21 11:45:00,15.36,15.37,15.35,15.37,36400.0,10.9324,10.9395,10.9253,10.9395,36400.0
2010-09-21 11:50:00,15.37,15.43,15.36,15.43,32000.0,10.9395,10.9822,10.9324,10.9822,32000.0
2010-09-21 11:55:00,15.44,15.48,15.42,15.47,36800.0,10.9894,11.0178,10.9751,11.0107,36800.0
2010-09-21 12:00:00,15.46,15.48,15.45,15.48,30800.0,11.0036,11.0178,10.9965,11.0178,30800.0
2010-09-21 12:05:00,15.47,15.47,15.46,15.46,10400.0,11.0107,11.0107,11.0036,11.0036,10400.0
2010-09-21 12:10:00,15.45,15.47,15.44,15.45,7400.0,10.9965,11.0107,10.9894,10.9965,7400.0
2010-09-21 12:15:00,15.45,15.48,15.44,15.48,7000.0,10.9965,11.0178,10.9894,11.0178,7000.0
2010-09-21 12:20:00,15.49,15.49,15.45,15.45,17800.0,11.0249,11.0249,10.9965,10.9965,17800.0
2010-09-21 12:25:00,15.45,15.45,15.42,15.42,7200.0,10.9965,10.9965,10.9751,10.9751,7200.0
2010-09-21 12:30:00,15.42,15.46,15.42,15.45,13600.0,10.9751,11.0036,10.9751,10.9965,13600.0
2010-09-21 12:35:00,15.46,15.46,15.44,15.45,14400.0,11.0036,11.0036,10.9894,10.9965,14400.0
2010-09-21 12:40:00,15.44,15.47,15.44,15.46,12000.0,10.9894,11.0107,10.9894,11.0036,12000.0
2010-09-21 12:45:00,15.46,15.47,15.46,15.46,10000.0,11.0036,11.0107,11.0036,11.0036,10000.0
2010-09-21 12:50:00,15.45,15.46,15.44,15.45,12600.0,10.9965,11.0036,10.9894,10.9965,12600.0
2010-09-21 12:55:00,15.45,15.45,15.44,15.45,9000.0,10.9965,10.9965,10.9894,10.9965,9000.0
2010-09-21 13:00:00,15.45,15.45,15.43,15.45,21800.0,10.9965,10.9965,10.9822,10.9965,21800.0
2010-09-21 13:05:00,15.45,15.45,15.41,15.44,40000.0,10.9965,10.9965,10.968,10.9894,40000.0
2010-09-21 13:10:00,15.44,15.44,15.42,15.42,19200.0,10.9894,10.9894,10.9751,10.9751,19200.0
2010-09-21 13:15:00,15.42,15.42,15.4,15.4,44200.0,10.9751,10.9751,10.9609,10.9609,44200.0
2010-09-21 13:20:00,15.4,15.4,15.37,15.37,39600.0,10.9609,10.9609,10.9395,10.9395,39600.0
2010-09-21 13:25:00,15.38,15.38,15.37,15.37,19200.0,10.9466,10.9466,10.9395,10.9395,19200.0
2010-09-21 13:30:00,15.38,15.38,15.36,15.36,25000.0,10.9466,10.9466,10.9324,10.9324,25000.0
2010-09-21 13:35:00,15.36,15.37,15.36,15.37,5800.0,10.9324,10.9395,10.9324,10.9395,5800.0
2010-09-21 13:40:00,15.37,15.37,15.34,15.35,18400.0,10.9395,10.9395,10.9182,10.9253,18400.0
2010-09-21 13:45:00,15.35,15.36,15.33,15.34,38600.0,10.9253,10.9324,10.9111,10.9182,38600.0
2010-09-21 13:50:00,15.34,15.36,15.31,15.35,32600.0,10.9182,10.9324,10.8968,10.9253,32600.0
2010-09-21 13:55:00,15.35,15.38,15.35,15.36,14600.0,10.9253,10.9466,10.9253,10.9324,14600.0
2010-09-21 14:00:00,15.37,15.38,15.35,15.35,54800.0,10.9395,10.9466,10.9253,10.9253,54800.0
2010-09-21 14:05:00,15.35,15.35,15.32,15.33,36600.0,10.9253,10.9253,10.9039,10.9111,36600.0
2010-09-21 14:10:00,15.33,15.36,15.31,15.33,83800.0,10.9111,10.9324,10.8968,10.9111,83800.0
2010-09-21 14:15:00,15.33,15.45,15.31,15.45,149200.0,10.9111,10.9965,10.8968,10.9965,149200.0
2010-09-21 14:20:00,15.45,15.48,15.42,15.43,101000.0,10.9965,11.0178,10.9751,10.9822,101000.0
2010-09-21 14:25:00,15.42,15.46,15.37,15.43,54800.0,10.9751,11.0036,10.9395,10.9822,54800.0
2010-09-21 14:30:00,15.43,15.48,15.42,15.48,53800.0,10.9822,11.0178,10.9751,11.0178,53800.0
2010-09-21 14:35:00,15.47,15.51,15.46,15.51,83400.0,11.0107,11.0392,11.0036,11.0392,83400.0
2010-09-21 14:40:00,15.51,15.51,15.47,15.47,62000.0,11.0392,11.0392,11.0107,11.0107,62000.0
2010-09-21 14:45:00,15.47,15.47,15.42,15.45,41000.0,11.0107,11.0107,10.9751,10.9965,41000.0
2010-09-21 14:50:00,15.46,15.46,15.4,15.42,60400.0,11.0036,11.0036,10.9609,10.9751,60400.0
2010-09-21 14:55:00,15.42,15.43,15.39,15.43,46600.0,10.9751,10.9822,10.9538,10.9822,46600.0
2010-09-21 15:00:00,15.43,15.44,15.38,15.43,60800.0,10.9822,10.9894,10.9466,10.9822,60800.0
2010-09-21 15:05:00,15.42,15.46,15.38,15.45,45400.0,10.9751,11.0036,10.9466,10.9965,45400.0
2010-09-21 15:10:00,15.45,15.45,15.41,15.43,54400.0,10.9965,10.9965,10.968,10.9822,54400.0
2010-09-21 15:15:00,15.43,15.46,15.42,15.45,39200.0,10.9822,11.0036,10.9751,10.9965,39200.0
2010-09-21 15:20:00,15.46,15.46,15.4,15.4,26600.0,11.0036,11.0036,10.9609,10.9609,26600.0
2010-09-21 15:25:00,15.41,15.42,15.36,15.4,54400.0,10.968,10.9751,10.9324,10.9609,54400.0
2010-09-21 15:30:00,15.39,15.4,15.31,15.35,75600.0,10.9538,10.9609,10.8968,10.9253,75600.0
2010-09-21 15:35:00,15.35,15.37,15.29,15.35,124000.0,10.9253,10.9395,10.8826,10.9253,124000.0
2010-09-21 15:40:00,15.35,15.4,15.34,15.4,47600.0,10.9253,10.9609,10.9182,10.9609,47600.0
2010-09-21 15:45:00,15.39,15.39,15.34,15.37,112400.0,10.9538,10.9538,10.9182,10.9395,112400.0
2010-09-21 15:50:00,15.37,15.42,15.37,15.4,88200.0,10.9395,10.9751,10.9395,10.9609,88200.0
2010-09-21 15:55:00,15.39,15.4,15.38,15.4,87200.0,10.9538,10.9609,10.9466,10.9609,87200.0
2010-09-22 09:30:00,15.3,15.4,15.28,15.4,68000.0,10.8897,10.9609,10.8755,10.9609,68000.0
2010-09-22 09:35:00,15.4,15.43,15.31,15.4,63200.0,10.9609,10.9822,10.8968,10.9609,63200.0
2010-09-22 09:40:00,15.41,15.5,15.41,15.45,106600.0,10.968,11.0321,10.968,10.9965,106600.0
2010-09-22 09:45:00,15.45,15.45,15.41,15.42,199200.0,10.9965,10.9965,10.968,10.9751,199200.0
2010-09-22 09:50:00,15.42,15.43,15.31,15.31,72600.0,10.9751,10.9822,10.8968,10.8968,72600.0
2010-09-22 09:55:00,15.31,15.35,15.28,15.35,33200.0,10.8968,10.9253,10.8755,10.9253,33200.0
2010-09-22 10:00:00,15.34,15.34,15.22,15.24,53400.0,10.9182,10.9182,10.8328,10.847,53400.0
2010-09-22 10:05:00,15.22,15.22,15.14,15.19,74600.0,10.8328,10.8328,10.7758,10.8114,74600.0
2010-09-22 10:10:00,15.18,15.24,15.16,15.22,40800.0,10.8043,10.847,10.7901,10.8328,40800.0
2010-09-22 10:15:00,15.22,15.22,15.18,15.21,39600.0,10.8328,10.8328,10.8043,10.8257,39600.0
2010-09-22 10:20:00,15.2,15.2,15.15,15.18,49800.0,10.8185,10.8185,10.7829,10.8043,49800.0
2010-09-22 10:25:00,15.19,15.19,15.15,15.17,32600.0,10.8114,10.8114,10.7829,10.7972,32600.0
2010-09-22 10:30:00,15.15,15.17,15.1,15.16,54200.0,10.7829,10.7972,10.7474,10.7901,54200.0
2010-09-22 10:35:00,15.17,15.19,15.13,15.15,54800.0,10.7972,10.8114,10.7687,10.7829,54800.0
2010-09-22 10:40:00,15.15,15.2,15.13,15.13,37600.0,10.7829,10.8185,10.7687,10.7687,37600.0
2010-09-22 10:45:00,15.12,15.15,15.11,15.11,46600.0,10.7616,10.7829,10.7545,10.7545,46600.0
2010-09-22 10:50:00,15.11,15.15,15.09,15.09,50800.0,10.7545,10.7829,10.7402,10.7402,50800.0
2010-09-22 10:55:00,15.09,15.15,15.08,15.14,23000.0,10.7402,10.7829,10.7331,10.7758,23000.0
2010-09-22 11:00:00,15.14,15.15,15.13,15.14,31000.0,10.7758,10.7829,10.7687,10.7758,31000.0
2010-09-22 11:05:00,15.14,15.17,15.12,15.14,22400.0,10.7758,10.7972,10.7616,10.7758,22400.0
2010-09-22 11:10:00,15.15,15.18,15.14,15.17,28600.0,10.7829,10.8043,10.7758,10.7972,28600.0
2010-09-22 11:15:00,15.17,15.22,15.17,15.22,15200.0,10.7972,10.8328,10.7972,10.8328,15200.0
2010-09-22 11:20:00,15.22,15.22,15.18,15.19,27000.0,10.8328,10.8328,10.8043,10.8114,27000.0
2010-09-22 11:25:00,15.18,15.21,15.17,15.2,44000.0,10.8043,10.8257,10.7972,10.8185,44000.0
2010-09-22 11:30:00,15.2,15.21,15.13,15.14,52400.0,10.8185,10.8257,10.7687,10.7758,52400.0
2010-09-22 11:35:00,15.14,15.15,15.11,15.12,37600.0,10.7758,10.7829,10.7545,10.7616,37600.0
2010-09-22 11:40:00,15.13,15.13,15.08,15.08,28200.0,10.7687,10.7687,10.7331,10.7331,28200.0
2010-09-22 11:45:00,15.08,15.1,15.06,15.09,30600.0,10.7331,10.7474,10.7189,10.7402,30600.0
2010-09-22 11:50:00,15.09,15.12,15.08,15.1,26800.0,10.7402,10.7616,10.7331,10.7474,26800.0
2010-09-22 11:55:00,15.1,15.12,15.09,15.11,26200.0,10.7474,10.7616,10.7402,10.7545,26200.0
2010-09-22 12:00:00,15.11,15.13,15.08,15.08,30600.0,10.7545,10.7687,10.7331,10.7331,30600.0
2010-09-22 12:05:00,15.09,15.13,15.08,15.12,10000.0,10.7402,10.7687,10.7331,10.7616,10000.0
2010-09-22 12:10:00,15.13,15.16,15.13,15.15,15000.0,10.7687,10.7901,10.7687,10.7829,15000.0
2010-09-22 12:15:00,15.15,15.18,15.15,15.18,14000.0,10.7829,10.8043,10.7829,10.8043,14000.0
2010-09-22 12:20:00,15.18,15.18,15.16,15.17,10200.0,10.8043,10.8043,10.7901,10.7972,10200.0
2010-09-22 12:25:00,15.17,15.2,15.17,15.19,5400.0,10.7972,10.8185,10.7972,10.8114,5400.0
2010-09-22 12:30:00,15.19,15.21,15.18,15.2,12600.0,10.8114,10.8257,10.8043,10.8185,12600.0
2010-09-22 12:35:00,15.2,15.2,15.15,15.15,26000.0,10.8185,10.8185,10.7829,10.7829,26000.0
2010-09-22 12:40:00,15.15,15.17,15.13,15.14,22800.0,10.7829,10.7972,10.7687,10.7758,22800.0
2010-09-22 12:45:00,15.14,15.15,15.13,15.13,12200.0,10.7758,10.7829,10.7687,10.7687,12200.0
2010-09-22 12:50:00,15.14,15.15,15.11,15.12,21600.0,10.7758,10.7829,10.7545,10.7616,21600.0
2010-09-22 12:55:00,15.12,15.13,15.11,15.11,23600.0,10.7616,10.7687,10.7545,10.7545,23600.0
2010-09-22 13:00:00,15.11,15.12,15.1,15.11,30400.0,10.7545,10.7616,10.7474,10.7545,30400.0
2010-09-22 13:05:00,15.11,15.11,15.07,15.07,33600.0,10.7545,10.7545,10.726,10.726,33600.0
2010-09-22 13:10:00,15.08,15.09,15.06,15.07,35000.0,10.7331,10.7402,10.7189,10.726,35000.0
2010-09-22 13:15:00,15.07,15.1,15.05,15.1,26800.0,10.726,10.7474,10.7118,10.7474,26800.0
2010-09-22 13:20:00,15.1,15.13,15.09,15.13,25000.0,10.7474,10.7687,10.7402,10.7687,25000.0
2010-09-22 13:25:00,15.12,15.15,15.12,15.15,26400.0,10.7616,10.7829,10.7616,10.7829,26400.0
2010-09-22 13:30:00,15.14,15.15,15.14,15.15,34600.0,10.7758,10.7829,10.7758,10.7829,34600.0
2010-09-22 13:35:00,15.15,15.17,15.15,15.15,15600.0,10.7829,10.7972,10.7829,10.7829,15600.0
2010-09-22 13:40:00,15.16,15.17,15.15,15.17,14200.0,10.7901,10.7972,10.7829,10.7972,14200.0
2010-09-22 13:45:00,15.17,15.19,15.16,15.19,14800.0,10.7972,10.8114,10.7901,10.8114,14800.0
2010-09-22 13:50:00,15.2,15.22,15.19,15.22,19000.0,10.8185,10.8328,10.8114,10.8328,19000.0
2010-09-22 13:55:00,15.22,15.23,15.21,15.22,11000.0,10.8328,10.8399,10.8257,10.8328,11000.0
2010-09-22 14:00:00,15.22,15.23,15.22,15.22,47200.0,10.8328,10.8399,10.8328,10.8328,47200.0
2010-09-22 14:05:00,15.22,15.27,15.22,15.27,51800.0,10.8328,10.8684,10.8328,10.8684,51800.0
2010-09-22 14:10:00,15.26,15.27,15.22,15.27,33000.0,10.8612,10.8684,10.8328,10.8684,33000.0
2010-09-22 14:15:00,15.27,15.3,15.26,15.28,61200.0,10.8684,10.8897,10.8612,10.8755,61200.0
2010-09-22 14:20:00,15.28,15.31,15.28,15.28,72600.0,10.8755,10.8968,10.8755,10.8755,72600.0
2010-09-22 14:25:00,15.28,15.29,15.27,15.29,25200.0,10.8755,10.8826,10.8684,10.8826,25200.0
2010-09-22 14:30:00,15.29,15.32,15.29,15.31,82000.0,10.8826,10.9039,10.8826,10.8968,82000.0
2010-09-22 14:35:00,15.31,15.39,15.31,15.37,66000.0,10.8968,10.9538,10.8968,10.9395,66000.0
2010-09-22 14:40:00,15.37,15.38,15.37,15.37,49400.0,10.9395,10.9466,10.9395,10.9395,49400.0
2010-09-22 14:45:00,15.37,15.38,15.35,15.36,40200.0,10.9395,10.9466,10.9253,10.9324,40200.0
2010-09-22 14:50:00,15.36,15.38,15.36,15.37,53400.0,10.9324,10.9466,10.9324,10.9395,53400.0
2010-09-22 14:55:00,15.37,15.4,15.36,15.4,72000.0,10.9395,10.9609,10.9324,10.9609,72000.0
2010-09-22 15:00:00,15.4,15.4,15.38,15.39,48800.0,10.9609,10.9609,10.9466,10.9538,48800.0
2010-09-22 15:05:00,15.39,15.4,15.38,15.4,80000.0,10.9538,10.9609,10.9466,10.9609,80000.0
2010-09-22 15:10:00,15.4,15.44,15.38,15.43,57800.0,10.9609,10.9894,10.9466,10.9822,57800.0
2010-09-22 15:15:00,15.44,15.44,15.41,15.41,51400.0,10.9894,10.9894,10.968,10.968,51400.0
2010-09-22 15:20:00,15.41,15.42,15.36,15.36,110000.0,10.968,10.9751,10.9324,10.9324,110000.0
2010-09-22 15:25:00,15.35,15.35,15.3,15.31,95600.0,10.9253,10.9253,10.8897,10.8968,95600.0
2010-09-22 15:30:00,15.3,15.33,15.29,15.33,101000.0,10.8897,10.9111,10.8826,10.9111,101000.0
2010-09-22 15:35:00,15.33,15.4,15.33,15.4,67600.0,10.9111,10.9609,10.9111,10.9609,67600.0
2010-09-22 15:40:00,15.4,15.42,15.39,15.42,56000.0,10.9609,10.9751,10.9538,10.9751,56000.0
2010-09-22 15:45:00,15.41,15.42,15.37,15.38,123800.0,10.968,10.9751,10.9395,10.9466,123800.0
2010-09-22 15:50:00,15.38,15.42,15.37,15.41,129800.0,10.9466,10.9751,10.9395,10.968,129800.0
2010-09-22 15:55:00,15.42,15.42,15.38,15.4,166800.0,10.9751,10.9751,10.9466,10.9609,166800.0
2010-09-23 09:30:00,15.31,15.4,15.31,15.38,78000.0,10.8968,10.9609,10.8968,10.9466,78000.0
2010-09-23 09:35:00,15.38,15.54,15.38,15.54,74200.0,10.9466,11.0605,10.9466,11.0605,74200.0
2010-09-23 09:40:00,15.57,15.58,15.51,15.58,72400.0,11.0819,11.089,11.0392,11.089,72400.0
2010-09-23 09:45:00,15.57,15.59,15.48,15.52,79600.0,11.0819,11.0961,11.0178,11.0463,79600.0
2010-09-23 09:50:00,15.52,15.53,15.48,15.51,30400.0,11.0463,11.0534,11.0178,11.0392,30400.0
2010-09-23 09:55:00,15.51,15.51,15.43,15.44,30000.0,11.0392,11.0392,10.9822,10.9894,30000.0
2010-09-23 10:00:00,15.46,15.52,15.46,15.5,129800.0,11.0036,11.0463,11.0036,11.0321,129800.0
2010-09-23 10:05:00,15.49,15.52,15.48,15.51,209600.0,11.0249,11.0463,11.0178,11.0392,209600.0
2010-09-23 10:10:00,15.52,15.57,15.48,15.49,137200.0,11.0463,11.0819,11.0178,11.0249,137200.0
2010-09-23 10:15:00,15.49,15.49,15.43,15.43,40000.0,11.0249,11.0249,10.9822,10.9822,40000.0
2010-09-23 10:20:00,15.43,15.46,15.43,15.44,27600.0,10.9822,11.0036,10.9822,10.9894,27600.0
2010-09-23 10:25:00,15.44,15.49,15.44,15.48,61000.0,10.9894,11.0249,10.9894,11.0178,61000.0
2010-09-23 10:30:00,15.5,15.59,15.47,15.59,114000.0,11.0321,11.0961,11.0107,11.0961,114000.0
2010-09-23 10:35:00,15.58,15.64,15.53,15.53,84000.0,11.089,11.1317,11.0534,11.0534,84000.0
2010-09-23 10:40:00,15.53,15.56,15.49,15.55,54200.0,11.0534,11.0748,11.0249,11.0676,54200.0
2010-09-23 10:45:00,15.55,15.59,15.54,15.57,86600.0,11.0676,11.0961,11.0605,11.0819,86600.0
2010-09-23 10:50:00,15.56,15.56,15.52,15.54,40600.0,11.0748,11.0748,11.0463,11.0605,40600.0
2010-09-23 10:55:00,15.54,15.54,15.5,15.53,49800.0,11.0605,11.0605,11.0321,11.0534,49800.0
2010-09-23 11:00:00,15.53,15.57,15.51,15.56,23600.0,11.0534,11.0819,11.0392,11.0748,23600.0
2010-09-23 11:05:00,15.56,15.56,15.55,15.56,18600.0,11.0748,11.0748,11.0676,11.0748,18600.0
2010-09-23 11:10:00,15.56,15.58,15.52,15.56,51600.0,11.0748,11.089,11.0463,11.0748,51600.0
2010-09-23 11:15:00,15.57,15.64,15.57,15.64,41000.0,11.0819,11.1317,11.0819,11.1317,41000.0
2010-09-23 11:20:00,15.65,15.72,15.65,15.65,104000.0,11.1388,11.1886,11.1388,11.1388,104000.0
2010-09-23 11:25:00,15.65,15.71,15.65,15.7,23200.0,11.1388,11.1815,11.1388,11.1744,23200.0
2010-09-23 11:30:00,15.71,15.74,15.68,15.74,106600.0,11.1815,11.2029,11.1602,11.2029,106600.0
2010-09-23 11:35:00,15.73,15.74,15.63,15.63,44600.0,11.1958,11.2029,11.1246,11.1246,44600.0
2010-09-23 11:40:00,15.63,15.65,15.6,15.65,29400.0,11.1246,11.1388,11.1032,11.1388,29400.0
2010-09-23 11:45:00,15.65,15.68,15.64,15.65,25000.0,11.1388,11.1602,11.1317,11.1388,25000.0
2010-09-23 11:50:00,15.65,15.65,15.63,15.63,28200.0,11.1388,11.1388,11.1246,11.1246,28200.0
2010-09-23 11:55:00,15.63,15.67,15.62,15.64,34800.0,11.1246,11.1531,11.1175,11.1317,34800.0
2010-09-23 12:00:00,15.63,15.65,15.61,15.61,10600.0,11.1246,11.1388,11.1104,11.1104,10600.0
2010-09-23 12:05:00,15.61,15.63,15.59,15.6,15600.0,11.1104,11.1246,11.0961,11.1032,15600.0
2010-09-23 12:10:00,15.61,15.62,15.59,15.62,20000.0,11.1104,11.1175,11.0961,11.1175,20000.0
2010-09-23 12:15:00,15.61,15.61,15.59,15.6,6800.0,11.1104,11.1104,11.0961,11.1032,6800.0
2010-09-23 12:20:00,15.6,15.62,15.6,15.6,64200.0,11.1032,11.1175,11.1032,11.1032,64200.0
2010-09-23 12:25:00,15.6,15.61,15.52,15.53,44400.0,11.1032,11.1104,11.0463,11.0534,44400.0
2010-09-23 12:30:00,15.55,15.59,15.53,15.56,26800.0,11.0676,11.0961,11.0534,11.0748,26800.0
2010-09-23 12:35:00,15.56,15.58,15.53,15.54,37800.0,11.0748,11.089,11.0534,11.0605,37800.0
2010-09-23 12:40:00,15.54,15.55,15.53,15.54,40000.0,11.0605,11.0676,11.0534,11.0605,40000.0
2010-09-23 12:45:00,15.54,15.55,15.52,15.55,23200.0,11.0605,11.0676,11.0463,11.0676,23200.0
2010-09-23 12:50:00,15.55,15.56,15.53,15.55,39800.0,11.0676,11.0748,11.0534,11.0676,39800.0
2010-09-23 12:55:00,15.55,15.56,15.54,15.55,16000.0,11.0676,11.0748,11.0605,11.0676,16000.0
2010-09-23 13:00:00,15.55,15.6,15.55,15.6,14800.0,11.0676,11.1032,11.0676,11.1032,14800.0
2010-09-23 13:05:00,15.6,15.61,15.59,15.59,25200.0,11.1032,11.1104,11.0961,11.0961,25200.0
2010-09-23 13:10:00,15.59,15.61,15.59,15.59,15800.0,11.0961,11.1104,11.0961,11.0961,15800.0
2010-09-23 13:15:00,15.58,15.63,15.57,15.6,27000.0,11.089,11.1246,11.0819,11.1032,27000.0
2010-09-23 13:20:00,15.61,15.66,15.6,15.64,22800.0,11.1104,11.1459,11.1032,11.1317,22800.0
2010-09-23 13:25:00,15.63,15.63,15.6,15.6,20400.0,11.1246,11.1246,11.1032,11.1032,20400.0
2010-09-23 13:30:00,15.6,15.61,15.59,15.61,46600.0,11.1032,11.1104,11.0961,11.1104,46600.0
2010-09-23 13:35:00,15.61,15.62,15.6,15.6,21600.0,11.1104,11.1175,11.1032,11.1032,21600.0
2010-09-23 13:40:00,15.6,15.61,15.58,15.6,10200.0,11.1032,11.1104,11.089,11.1032,10200.0
2010-09-23 13:45:00,15.6,15.6,15.53,15.54,21200.0,11.1032,11.1032,11.0534,11.0605,21200.0
2010-09-23 13:50:00,15.54,15.59,15.53,15.58,17000.0,11.0605,11.0961,11.0534,11.089,17000.0
2010-09-23 13:55:00,15.58,15.59,15.56,15.56,21600.0,11.089,11.0961,11.0748,11.0748,21600.0
2010-09-23 14:00:00,15.55,15.58,15.55,15.56,21800.0,11.0676,11.089,11.0676,11.0748,21800.0
2010-09-23 14:05:00,15.56,15.59,15.56,15.59,21800.0,11.0748,11.0961,11.0748,11.0961,21800.0
2010-09-23 14:10:00,15.59,15.61,15.55,15.55,30000.0,11.0961,11.1104,11.0676,11.0676,30000.0
2010-09-23 14:15:00,15.56,15.59,15.56,15.57,17000.0,11.0748,11.0961,11.0748,11.0819,17000.0
2010-09-23 14:20:00,15.57,15.59,15.56,15.59,17400.0,11.0819,11.0961,11.0748,11.0961,17400.0
2010-09-23 14:25:00,15.59,15.59,15.55,15.56,18000.0,11.0961,11.0961,11.0676,11.0748,18000.0
2010-09-23 14:30:00,15.56,15.6,15.56,15.57,19400.0,11.0748,11.1032,11.0748,11.0819,19400.0
2010-09-23 14:35:00,15.58,15.58,15.55,15.56,22800.0,11.089,11.089,11.0676,11.0748,22800.0
2010-09-23 14:40:00,15.55,15.55,15.5,15.51,40000.0,11.0676,11.0676,11.0321,11.0392,40000.0
2010-09-23 14:45:00,15.51,15.54,15.5,15.51,28800.0,11.0392,11.0605,11.0321,11.0392,28800.0
2010-09-23 14:50:00,15.51,15.51,15.46,15.47,72800.0,11.0392,11.0392,11.0036,11.0107,72800.0
2010-09-23 14:55:00,15.47,15.47,15.44,15.46,55400.0,11.0107,11.0107,10.9894,11.0036,55400.0
2010-09-23 15:00:00,15.46,15.47,15.44,15.47,71200.0,11.0036,11.0107,10.9894,11.0107,71200.0
2010-09-23 15:05:00,15.46,15.47,15.42,15.44,48000.0,11.0036,11.0107,10.9751,10.9894,48000.0
2010-09-23 15:10:00,15.44,15.45,15.42,15.43,57800.0,10.9894,10.9965,10.9751,10.9822,57800.0
2010-09-23 15:15:00,15.42,15.43,15.38,15.38,101200.0,10.9751,10.9822,10.9466,10.9466,101200.0
2010-09-23 15:20:00,15.38,15.42,15.37,15.39,59800.0,10.9466,10.9751,10.9395,10.9538,59800.0
2010-09-23 15:25:00,15.39,15.4,15.36,15.36,55200.0,10.9538,10.9609,10.9324,10.9324,55200.0
2010-09-23 15:30:00,15.36,15.38,15.31,15.34,92800.0,10.9324,10.9466,10.8968,10.9182,92800.0
2010-09-23 15:35:00,15.34,15.37,15.31,15.33,59000.0,10.9182,10.9395,10.8968,10.9111,59000.0
2010-09-23 15:40:00,15.34,15.35,15.32,15.34,51800.0,10.9182,10.9253,10.9039,10.9182,51800.0
2010-09-23 15:45:00,15.33,15.36,15.32,15.35,106000.0,10.9111,10.9324,10.9039,10.9253,106000.0
2010-09-23 15:50:00,15.35,15.38,15.34,15.36,63600.0,10.9253,10.9466,10.9182,10.9324,63600.0
2010-09-23 15:55:00,15.36,15.37,15.34,15.36,106000.0,10.9324,10.9395,10.9182,10.9324,106000.0
2010-09-24 09:30:00,15.6,15.62,15.55,15.61,19800.0,11.1032,11.1175,11.0676,11.1104,19800.0
2010-09-24 09:35:00,15.59,15.64,15.59,15.62,22400.0,11.0961,11.1317,11.0961,11.1175,22400.0
2010-09-24 09:40:00,15.63,15.72,15.63,15.63,82600.0,11.1246,11.1886,11.1246,11.1246,82600.0
2010-09-24 09:45:00,15.64,15.7,15.62,15.62,19800.0,11.1317,11.1744,11.1175,11.1175,19800.0
2010-09-24 09:50:00,15.62,15.65,15.57,15.58,38200.0,11.1175,11.1388,11.0819,11.089,38200.0
2010-09-24 09:55:00,15.58,15.65,15.58,15.63,20200.0,11.089,11.1388,11.089,11.1246,20200.0
2010-09-24 10:00:00,15.61,15.65,15.57,15.63,42200.0,11.1104,11.1388,11.0819,11.1246,42200.0
2010-09-24 10:05:00,15.65,15.67,15.6,15.6,45600.0,11.1388,11.1531,11.1032,11.1032,45600.0
2010-09-24 10:10:00,15.6,15.61,15.57,15.57,28400.0,11.1032,11.1104,11.0819,11.0819,28400.0
2010-09-24 10:15:00,15.56,15.56,15.51,15.51,50800.0,11.0748,11.0748,11.0392,11.0392,50800.0
2010-09-24 10:20:00,15.51,15.51,15.47,15.49,46200.0,11.0392,11.0392,11.0107,11.0249,46200.0
2010-09-24 10:25:00,15.49,15.51,15.49,15.49,36800.0,11.0249,11.0392,11.0249,11.0249,36800.0
2010-09-24 10:30:00,15.49,15.51,15.46,15.5,68000.0,11.0249,11.0392,11.0036,11.0321,68000.0
2010-09-24 10:35:00,15.5,15.51,15.45,15.49,45200.0,11.0321,11.0392,10.9965,11.0249,45200.0
2010-09-24 10:40:00,15.49,15.51,15.47,15.49,75800.0,11.0249,11.0392,11.0107,11.0249,75800.0
2010-09-24 10:45:00,15.49,15.49,15.46,15.48,75200.0,11.0249,11.0249,11.0036,11.0178,75200.0
2010-09-24 10:50:00,15.49,15.51,15.49,15.49,45000.0,11.0249,11.0392,11.0249,11.0249,45000.0
2010-09-24 10:55:00,15.49,15.49,15.47,15.49,9600.0,11.0249,11.0249,11.0107,11.0249,9600.0
2010-09-24 11:00:00,15.49,15.51,15.49,15.5,36600.0,11.0249,11.0392,11.0249,11.0321,36600.0
2010-09-24 11:05:00,15.5,15.51,15.47,15.49,64600.0,11.0321,11.0392,11.0107,11.0249,64600.0
2010-09-24 11:10:00,15.49,15.51,15.47,15.51,50400.0,11.0249,11.0392,11.0107,11.0392,50400.0
2010-09-24 11:15:00,15.5,15.51,15.49,15.5,53800.0,11.0321,11.0392,11.0249,11.0321,53800.0
2010-09-24 11:20:00,15.5,15.52,15.49,15.49,50000.0,11.0321,11.0463,11.0249,11.0249,50000.0
2010-09-24 11:25:00,15.49,15.5,15.48,15.49,21200.0,11.0249,11.0321,11.0178,11.0249,21200.0
2010-09-24 11:30:00,15.49,15.49,15.48,15.49,28200.0,11.0249,11.0249,11.0178,11.0249,28200.0
2010-09-24 11:35:00,15.49,15.49,15.46,15.47,20400.0,11.0249,11.0249,11.0036,11.0107,20400.0
2010-09-24 11:40:00,15.47,15.47,15.44,15.44,15400.0,11.0107,11.0107,10.9894,10.9894,15400.0
2010-09-24 11:45:00,15.45,15.47,15.43,15.47,15000.0,10.9965,11.0107,10.9822,11.0107,15000.0
2010-09-24 11:50:00,15.46,15.49,15.46,15.49,22000.0,11.0036,11.0249,11.0036,11.0249,22000.0
2010-09-24 11:55:00,15.49,15.51,15.49,15.5,31000.0,11.0249,11.0392,11.0249,11.0321,31000.0
2010-09-24 12:00:00,15.49,15.5,15.47,15.47,22600.0,11.0249,11.0321,11.0107,11.0107,22600.0
2010-09-24 12:05:00,15.47,15.49,15.46,15.46,10600.0,11.0107,11.0249,11.0036,11.0036,10600.0
2010-09-24 12:10:00,15.46,15.5,15.46,15.5,20800.0,11.0036,11.0321,11.0036,11.0321,20800.0
2010-09-24 12:15:00,15.5,15.52,15.49,15.52,34400.0,11.0321,11.0463,11.0249,11.0463,34400.0
2010-09-24 12:20:00,15.52,15.53,15.52,15.53,21400.0,11.0463,11.0534,11.0463,11.0534,21400.0
2010-09-24 12:25:00,15.53,15.58,15.53,15.58,23600.0,11.0534,11.089,11.0534,11.089,23600.0
2010-09-24 12:30:00,15.58,15.59,15.57,15.59,16800.0,11.089,11.0961,11.0819,11.0961,16800.0
2010-09-24 12:35:00,15.59,15.59,15.58,15.59,31200.0,11.0961,11.0961,11.089,11.0961,31200.0
2010-09-24 12:40:00,15.59,15.62,15.59,15.62,27600.0,11.0961,11.1175,11.0961,11.1175,27600.0
2010-09-24 12:45:00,15.62,15.67,15.62,15.66,27800.0,11.1175,11.1531,11.1175,11.1459,27800.0
2010-09-24 12:50:00,15.66,15.69,15.65,15.69,30600.0,11.1459,11.1673,11.1388,11.1673,30600.0
2010-09-24 12:55:00,15.69,15.7,15.68,15.69,25400.0,11.1673,11.1744,11.1602,11.1673,25400.0
2010-09-24 13:00:00,15.69,15.69,15.62,15.62,21200.0,11.1673,11.1673,11.1175,11.1175,21200.0
2010-09-24 13:05:00,15.62,15.62,15.61,15.61,9800.0,11.1175,11.1175,11.1104,11.1104,9800.0
2010-09-24 13:10:00,15.62,15.69,15.62,15.68,10600.0,11.1175,11.1673,11.1175,11.1602,10600.0
2010-09-24 13:15:00,15.69,15.7,15.68,15.69,10800.0,11.1673,11.1744,11.1602,11.1673,10800.0
2010-09-24 13:20:00,15.69,15.69,15.68,15.69,6000.0,11.1673,11.1673,11.1602,11.1673,6000.0
2010-09-24 13:25:00,15.69,15.7,15.69,15.7,21800.0,11.1673,11.1744,11.1673,11.1744,21800.0
2010-09-24 13:30:00,15.7,15.74,15.7,15.74,21200.0,11.1744,11.2029,11.1744,11.2029,21200.0
2010-09-24 13:35:00,15.74,15.76,15.74,15.76,25800.0,11.2029,11.2171,11.2029,11.2171,25800.0
2010-09-24 13:40:00,15.76,15.76,15.71,15.72,9600.0,11.2171,11.2171,11.1815,11.1886,9600.0
2010-09-24 13:45:00,15.73,15.74,15.71,15.74,12600.0,11.1958,11.2029,11.1815,11.2029,12600.0
2010-09-24 13:50:00,15.74,15.76,15.72,15.74,16800.0,11.2029,11.2171,11.1886,11.2029,16800.0
2010-09-24 13:55:00,15.74,15.74,15.72,15.74,20400.0,11.2029,11.2029,11.1886,11.2029,20400.0
2010-09-24 14:00:00,15.74,15.74,15.72,15.72,12000.0,11.2029,11.2029,11.1886,11.1886,12000.0
2010-09-24 14:05:00,15.72,15.74,15.72,15.74,5800.0,11.1886,11.2029,11.1886,11.2029,5800.0
2010-09-24 14:10:00,15.74,15.74,15.67,15.69,23600.0,11.2029,11.2029,11.1531,11.1673,23600.0
2010-09-24 14:15:00,15.69,15.71,15.69,15.71,9200.0,11.1673,11.1815,11.1673,11.1815,9200.0
2010-09-24 14:20:00,15.7,15.7,15.68,15.68,109800.0,11.1744,11.1744,11.1602,11.1602,109800.0
2010-09-24 14:25:00,15.68,15.72,15.68,15.72,35400.0,11.1602,11.1886,11.1602,11.1886,35400.0
2010-09-24 14:30:00,15.71,15.74,15.71,15.73,18400.0,11.1815,11.2029,11.1815,11.1958,18400.0
2010-09-24 14:35:00,15.72,15.73,15.71,15.71,10400.0,11.1886,11.1958,11.1815,11.1815,10400.0
2010-09-24 14:40:00,15.71,15.71,15.68,15.71,25200.0,11.1815,11.1815,11.1602,11.1815,25200.0
2010-09-24 14:45:00,15.72,15.74,15.72,15.72,238200.0,11.1886,11.2029,11.1886,11.1886,238200.0
2010-09-24 14:50:00,15.72,15.77,15.72,15.77,34400.0,11.1886,11.2242,11.1886,11.2242,34400.0
2010-09-24 14:55:00,15.77,15.78,15.77,15.77,25600.0,11.2242,11.2313,11.2242,11.2242,25600.0
2010-09-24 15:00:00,15.77,15.78,15.73,15.74,41000.0,11.2242,11.2313,11.1958,11.2029,41000.0
2010-09-24 15:05:00,15.74,15.76,15.74,15.74,22000.0,11.2029,11.2171,11.2029,11.2029,22000.0
2010-09-24 15:10:00,15.75,15.77,15.74,15.76,17200.0,11.21,11.2242,11.2029,11.2171,17200.0
2010-09-24 15:15:00,15.76,15.8,15.75,15.8,45000.0,11.2171,11.2456,11.21,11.2456,45000.0
2010-09-24 15:20:00,15.79,15.8,15.79,15.8,32600.0,11.2385,11.2456,11.2385,11.2456,32600.0
2010-09-24 15:25:00,15.8,15.81,15.78,15.78,53400.0,11.2456,11.2527,11.2313,11.2313,53400.0
2010-09-24 15:30:00,15.78,15.82,15.78,15.82,90600.0,11.2313,11.2598,11.2313,11.2598,90600.0
2010-09-24 15:35:00,15.82,15.88,15.82,15.87,127400.0,11.2598,11.3025,11.2598,11.2954,127400.0
2010-09-24 15:40:00,15.87,15.88,15.86,15.86,74000.0,11.2954,11.3025,11.2883,11.2883,74000.0
2010-09-24 15:45:00,15.86,15.89,15.86,15.88,111200.0,11.2883,11.3096,11.2883,11.3025,111200.0
2010-09-24 15:50:00,15.88,15.88,15.85,15.85,120400.0,11.3025,11.3025,11.2812,11.2812,120400.0
2010-09-24 15:55:00,15.85,15.85,15.83,15.84,147000.0,11.2812,11.2812,11.2669,11.2741,147000.0
2010-09-27 09:30:00,15.83,15.83,15.71,15.72,32600.0,11.2669,11.2669,11.1815,11.1886,32600.0
2010-09-27 09:35:00,15.71,15.72,15.56,15.56,102000.0,11.1815,11.1886,11.0748,11.0748,102000.0
2010-09-27 09:40:00,15.56,15.58,15.52,15.55,57200.0,11.0748,11.089,11.0463,11.0676,57200.0
2010-09-27 09:45:00,15.55,15.56,15.52,15.55,54000.0,11.0676,11.0748,11.0463,11.0676,54000.0
2010-09-27 09:50:00,15.55,15.67,15.54,15.67,41400.0,11.0676,11.1531,11.0605,11.1531,41400.0
2010-09-27 09:55:00,15.67,15.67,15.63,15.63,17600.0,11.1531,11.1531,11.1246,11.1246,17600.0
2010-09-27 10:00:00,15.63,15.63,15.6,15.61,48000.0,11.1246,11.1246,11.1032,11.1104,48000.0
2010-09-27 10:05:00,15.61,15.67,15.59,15.67,23200.0,11.1104,11.1531,11.0961,11.1531,23200.0
2010-09-27 10:10:00,15.67,15.67,15.6,15.6,63800.0,11.1531,11.1531,11.1032,11.1032,63800.0
2010-09-27 10:15:00,15.59,15.63,15.56,15.62,29600.0,11.0961,11.1246,11.0748,11.1175,29600.0
2010-09-27 10:20:00,15.62,15.62,15.6,15.62,42600.0,11.1175,11.1175,11.1032,11.1175,42600.0
2010-09-27 10:25:00,15.62,15.63,15.55,15.61,83600.0,11.1175,11.1246,11.0676,11.1104,83600.0
2010-09-27 10:30:00,15.63,15.67,15.6,15.67,46200.0,11.1246,11.1531,11.1032,11.1531,46200.0
2010-09-27 10:35:00,15.67,15.68,15.66,15.68,66600.0,11.1531,11.1602,11.1459,11.1602,66600.0
2010-09-27 10:40:00,15.68,15.72,15.67,15.69,27000.0,11.1602,11.1886,11.1531,11.1673,27000.0
2010-09-27 10:45:00,15.7,15.74,15.7,15.74,44000.0,11.1744,11.2029,11.1744,11.2029,44000.0
2010-09-27 10:50:00,15.72,15.76,15.72,15.74,23000.0,11.1886,11.2171,11.1886,11.2029,23000.0
2010-09-27 10:55:00,15.74,15.77,15.74,15.74,23000.0,11.2029,11.2242,11.2029,11.2029,23000.0
2010-09-27 11:00:00,15.74,15.76,15.7,15.71,21400.0,11.2029,11.2171,11.1744,11.1815,21400.0
2010-09-27 11:05:00,15.71,15.71,15.68,15.69,7400.0,11.1815,11.1815,11.1602,11.1673,7400.0
2010-09-27 11:10:00,15.69,15.72,15.65,15.66,24800.0,11.1673,11.1886,11.1388,11.1459,24800.0
2010-09-27 11:15:00,15.65,15.67,15.65,15.67,23600.0,11.1388,11.1531,11.1388,11.1531,23600.0
2010-09-27 11:20:00,15.68,15.72,15.67,15.72,14600.0,11.1602,11.1886,11.1531,11.1886,14600.0
2010-09-27 11:25:00,15.72,15.74,15.71,15.72,34800.0,11.1886,11.2029,11.1815,11.1886,34800.0
2010-09-27 11:30:00,15.73,15.76,15.72,15.74,19000.0,11.1958,11.2171,11.1886,11.2029,19000.0
2010-09-27 11:35:00,15.74,15.76,15.69,15.69,38200.0,11.2029,11.2171,11.1673,11.1673,38200.0
2010-09-27 11:40:00,15.69,15.71,15.68,15.7,10200.0,11.1673,11.1815,11.1602,11.1744,10200.0
2010-09-27 11:45:00,15.7,15.73,15.7,15.72,24800.0,11.1744,11.1958,11.1744,11.1886,24800.0
2010-09-27 11:50:00,15.73,15.76,15.72,15.74,7800.0,11.1958,11.2171,11.1886,11.2029,7800.0
2010-09-27 11:55:00,15.74,15.78,15.74,15.78,14000.0,11.2029,11.2313,11.2029,11.2313,14000.0
2010-09-27 12:00:00,15.78,15.8,15.78,15.79,14400.0,11.2313,11.2456,11.2313,11.2385,14400.0
2010-09-27 12:05:00,15.78,15.79,15.76,15.77,8000.0,11.2313,11.2385,11.2171,11.2242,8000.0
2010-09-27 12:10:00,15.77,15.78,15.73,15.74,13400.0,11.2242,11.2313,11.1958,11.2029,13400.0
2010-09-27 12:15:00,15.74,15.78,15.74,15.76,8600.0,11.2029,11.2313,11.2029,11.2171,8600.0
2010-09-27 12:20:00,15.77,15.77,15.71,15.72,10200.0,11.2242,11.2242,11.1815,11.1886,10200.0
2010-09-27 12:25:00,15.72,15.74,15.72,15.72,9600.0,11.1886,11.2029,11.1886,11.1886,9600.0
2010-09-27 12:30:00,15.72,15.72,15.7,15.71,25800.0,11.1886,11.1886,11.1744,11.1815,25800.0
2010-09-27 12:35:00,15.71,15.72,15.7,15.72,11800.0,11.1815,11.1886,11.1744,11.1886,11800.0
2010-09-27 12:40:00,15.72,15.74,15.71,15.72,20600.0,11.1886,11.2029,11.1815,11.1886,20600.0
2010-09-27 12:45:00,15.72,15.74,15.72,15.73,12400.0,11.1886,11.2029,11.1886,11.1958,12400.0
2010-09-27 12:50:00,15.72,15.72,15.7,15.71,14400.0,11.1886,11.1886,11.1744,11.1815,14400.0
2010-09-27 12:55:00,15.71,15.71,15.7,15.7,49600.0,11.1815,11.1815,11.1744,11.1744,49600.0
2010-09-27 13:00:00,15.7,15.74,15.7,15.74,24800.0,11.1744,11.2029,11.1744,11.2029,24800.0
2010-09-27 13:05:00,15.74,15.74,15.72,15.73,14200.0,11.2029,11.2029,11.1886,11.1958,14200.0
2010-09-27 13:10:00,15.73,15.77,15.72,15.75,63200.0,11.1958,11.2242,11.1886,11.21,63200.0
2010-09-27 13:15:00,15.74,15.75,15.74,15.74,6600.0,11.2029,11.21,11.2029,11.2029,6600.0
2010-09-27 13:20:00,15.74,15.78,15.74,15.77,25000.0,11.2029,11.2313,11.2029,11.2242,25000.0
2010-09-27 13:25:00,15.76,15.79,15.76,15.79,14800.0,11.2171,11.2385,11.2171,11.2385,14800.0
2010-09-27 13:30:00,15.79,15.83,15.79,15.82,76400.0,11.2385,11.2669,11.2385,11.2598,76400.0
2010-09-27 13:35:00,15.83,15.85,15.82,15.84,20000.0,11.2669,11.2812,11.2598,11.2741,20000.0
2010-09-27 13:40:00,15.84,15.88,15.84,15.88,40800.0,11.2741,11.3025,11.2741,11.3025,40800.0
2010-09-27 13:45:00,15.88,15.92,15.88,15.88,31200.0,11.3025,11.331,11.3025,11.3025,31200.0
2010-09-27 13:50:00,15.88,15.92,15.88,15.9,14800.0,11.3025,11.331,11.3025,11.3168,14800.0
2010-09-27 13:55:00,15.9,15.93,15.9,15.93,29600.0,11.3168,11.3381,11.3168,11.3381,29600.0
2010-09-27 14:00:00,15.93,15.93,15.91,15.92,25600.0,11.3381,11.3381,11.3239,11.331,25600.0
2010-09-27 14:05:00,15.92,15.92,15.9,15.9,27000.0,11.331,11.331,11.3168,11.3168,27000.0
2010-09-27 14:10:00,15.9,15.91,15.9,15.91,26600.0,11.3168,11.3239,11.3168,11.3239,26600.0
2010-09-27 14:15:00,15.9,15.93,15.88,15.93,38800.0,11.3168,11.3381,11.3025,11.3381,38800.0
2010-09-27 14:20:00,15.93,15.94,15.92,15.94,32800.0,11.3381,11.3452,11.331,11.3452,32800.0
2010-09-27 14:25:00,15.94,15.96,15.94,15.95,32800.0,11.3452,11.3595,11.3452,11.3523,32800.0
2010-09-27 14:30:00,15.95,15.96,15.94,15.95,40800.0,11.3523,11.3595,11.3452,11.3523,40800.0
2010-09-27 14:35:00,15.94,15.96,15.94,15.94,32400.0,11.3452,11.3595,11.3452,11.3452,32400.0
2010-09-27 14:40:00,15.94,15.95,15.93,15.95,24800.0,11.3452,11.3523,11.3381,11.3523,24800.0
2010-09-27 14:45:00,15.95,15.95,15.91,15.93,28600.0,11.3523,11.3523,11.3239,11.3381,28600.0
2010-09-27 14:50:00,15.92,15.93,15.92,15.93,15000.0,11.331,11.3381,11.331,11.3381,15000.0
2010-09-27 14:55:00,15.93,15.93,15.9,15.9,24000.0,11.3381,11.3381,11.3168,11.3168,24000.0
2010-09-27 15:00:00,15.9,15.9,15.89,15.9,60400.0,11.3168,11.3168,11.3096,11.3168,60400.0
2010-09-27 15:05:00,15.9,15.93,15.9,15.93,23600.0,11.3168,11.3381,11.3168,11.3381,23600.0
2010-09-27 15:10:00,15.92,15.93,15.92,15.93,14200.0,11.331,11.3381,11.331,11.3381,14200.0
2010-09-27 15:15:00,15.92,15.93,15.9,15.93,23600.0,11.331,11.3381,11.3168,11.3381,23600.0
2010-09-27 15:20:00,15.93,15.95,15.93,15.94,23600.0,11.3381,11.3523,11.3381,11.3452,23600.0
2010-09-27 15:25:00,15.94,15.94,15.92,15.92,26400.0,11.3452,11.3452,11.331,11.331,26400.0
2010-09-27 15:30:00,15.92,15.92,15.9,15.91,61800.0,11.331,11.331,11.3168,11.3239,61800.0
2010-09-27 15:35:00,15.91,15.91,15.88,15.88,49400.0,11.3239,11.3239,11.3025,11.3025,49400.0
2010-09-27 15:40:00,15.88,15.88,15.86,15.88,46600.0,11.3025,11.3025,11.2883,11.3025,46600.0
2010-09-27 15:45:00,15.88,15.88,15.84,15.84,105600.0,11.3025,11.3025,11.2741,11.2741,105600.0
2010-09-27 15:50:00,15.84,15.85,15.8,15.82,71200.0,11.2741,11.2812,11.2456,11.2598,71200.0
2010-09-27 15:55:00,15.82,15.84,15.81,15.84,64800.0,11.2598,11.2741,11.2527,11.2741,64800.0
2010-09-28 09:30:00,15.85,15.95,15.85,15.92,34600.0,11.2812,11.3523,11.2812,11.331,34600.0
2010-09-28 09:35:00,15.89,15.9,15.79,15.83,34800.0,11.3096,11.3168,11.2385,11.2669,34800.0
2010-09-28 09:40:00,15.8,15.8,15.69,15.79,28800.0,11.2456,11.2456,11.1673,11.2385,28800.0
2010-09-28 09:45:00,15.79,15.82,15.72,15.79,17600.0,11.2385,11.2598,11.1886,11.2385,17600.0
2010-09-28 09:50:00,15.79,15.83,15.78,15.81,18400.0,11.2385,11.2669,11.2313,11.2527,18400.0
2010-09-28 09:55:00,15.81,15.84,15.79,15.81,23400.0,11.2527,11.2741,11.2385,11.2527,23400.0
2010-09-28 10:00:00,15.82,15.84,15.67,15.68,133200.0,11.2598,11.2741,11.1531,11.1602,133200.0
2010-09-28 10:05:00,15.68,15.68,15.54,15.56,89200.0,11.1602,11.1602,11.0605,11.0748,89200.0
2010-09-28 10:10:00,15.56,15.59,15.51,15.54,107000.0,11.0748,11.0961,11.0392,11.0605,107000.0
2010-09-28 10:15:00,15.54,15.54,15.49,15.53,116800.0,11.0605,11.0605,11.0249,11.0534,116800.0
2010-09-28 10:20:00,15.53,15.56,15.52,15.56,49800.0,11.0534,11.0748,11.0463,11.0748,49800.0
2010-09-28 10:25:00,15.56,15.63,15.55,15.56,59600.0,11.0748,11.1246,11.0676,11.0748,59600.0
2010-09-28 10:30:00,15.55,15.61,15.55,15.56,41600.0,11.0676,11.1104,11.0676,11.0748,41600.0
2010-09-28 10:35:00,15.56,15.6,15.56,15.58,14800.0,11.0748,11.1032,11.0748,11.089,14800.0
2010-09-28 10:40:00,15.58,15.67,15.57,15.63,30000.0,11.089,11.1531,11.0819,11.1246,30000.0
2010-09-28 10:45:00,15.63,15.65,15.61,15.65,31200.0,11.1246,11.1388,11.1104,11.1388,31200.0
2010-09-28 10:50:00,15.65,15.67,15.65,15.65,15800.0,11.1388,11.1531,11.1388,11.1388,15800.0
2010-09-28 10:55:00,15.65,15.68,15.65,15.67,12400.0,11.1388,11.1602,11.1388,11.1531,12400.0
2010-09-28 11:00:00,15.67,15.73,15.63,15.64,24800.0,11.1531,11.1958,11.1246,11.1317,24800.0
2010-09-28 11:05:00,15.63,15.63,15.6,15.61,14600.0,11.1246,11.1246,11.1032,11.1104,14600.0
2010-09-28 11:10:00,15.61,15.67,15.61,15.66,19600.0,11.1104,11.1531,11.1104,11.1459,19600.0
2010-09-28 11:15:00,15.65,15.71,15.65,15.7,72200.0,11.1388,11.1815,11.1388,11.1744,72200.0
2010-09-28 11:20:00,15.7,15.71,15.66,15.66,31800.0,11.1744,11.1815,11.1459,11.1459,31800.0
2010-09-28 11:25:00,15.67,15.7,15.64,15.69,34800.0,11.1531,11.1744,11.1317,11.1673,34800.0
2010-09-28 11:30:00,15.69,15.74,15.68,15.72,62600.0,11.1673,11.2029,11.1602,11.1886,62600.0
2010-09-28 11:35:00,15.72,15.75,15.72,15.73,42600.0,11.1886,11.21,11.1886,11.1958,42600.0
2010-09-28 11:40:00,15.73,15.78,15.72,15.72,31600.0,11.1958,11.2313,11.1886,11.1886,31600.0
2010-09-28 11:45:00,15.72,15.76,15.71,15.74,20600.0,11.1886,11.2171,11.1815,11.2029,20600.0
2010-09-28 11:50:00,15.74,15.74,15.72,15.74,31000.0,11.2029,11.2029,11.1886,11.2029,31000.0
2010-09-28 11:55:00,15.74,15.74,15.72,15.72,19800.0,11.2029,11.2029,11.1886,11.1886,19800.0
2010-09-28 12:00:00,15.73,15.74,15.71,15.72,39000.0,11.1958,11.2029,11.1815,11.1886,39000.0
2010-09-28 12:05:00,15.72,15.72,15.69,15.71,30200.0,11.1886,11.1886,11.1673,11.1815,30200.0
2010-09-28 12:10:00,15.7,15.72,15.69,15.72,26000.0,11.1744,11.1886,11.1673,11.1886,26000.0
2010-09-28 12:15:00,15.72,15.76,15.72,15.76,15000.0,11.1886,11.2171,11.1886,11.2171,15000.0
2010-09-28 12:20:00,15.76,15.79,15.75,15.75,9400.0,11.2171,11.2385,11.21,11.21,9400.0
2010-09-28 12:25:00,15.76,15.78,15.72,15.74,47000.0,11.2171,11.2313,11.1886,11.2029,47000.0
2010-09-28 12:30:00,15.74,15.78,15.72,15.76,83800.0,11.2029,11.2313,11.1886,11.2171,83800.0
2010-09-28 12:35:00,15.76,15.79,15.74,15.76,15600.0,11.2171,11.2385,11.2029,11.2171,15600.0
2010-09-28 12:40:00,15.76,15.8,15.74,15.79,26800.0,11.2171,11.2456,11.2029,11.2385,26800.0
2010-09-28 12:45:00,15.79,15.81,15.79,15.79,7800.0,11.2385,11.2527,11.2385,11.2385,7800.0
2010-09-28 12:50:00,15.79,15.8,15.79,15.8,5000.0,11.2385,11.2456,11.2385,11.2456,5000.0
2010-09-28 12:55:00,15.8,15.83,15.8,15.81,10600.0,11.2456,11.2669,11.2456,11.2527,10600.0
2010-09-28 13:00:00,15.81,15.83,15.8,15.8,12400.0,11.2527,11.2669,11.2456,11.2456,12400.0
2010-09-28 13:05:00,15.79,15.79,15.74,15.76,14200.0,11.2385,11.2385,11.2029,11.2171,14200.0
2010-09-28 13:10:00,15.76,15.78,15.76,15.77,11600.0,11.2171,11.2313,11.2171,11.2242,11600.0
2010-09-28 13:15:00,15.77,15.77,15.75,15.77,15400.0,11.2242,11.2242,11.21,11.2242,15400.0
2010-09-28 13:20:00,15.77,15.78,15.77,15.77,8800.0,11.2242,11.2313,11.2242,11.2242,8800.0
2010-09-28 13:25:00,15.78,15.79,15.76,15.77,13000.0,11.2313,11.2385,11.2171,11.2242,13000.0
2010-09-28 13:30:00,15.78,15.79,15.78,15.79,13400.0,11.2313,11.2385,11.2313,11.2385,13400.0
2010-09-28 13:35:00,15.78,15.81,15.78,15.79,19000.0,11.2313,11.2527,11.2313,11.2385,19000.0
2010-09-28 13:40:00,15.79,15.79,15.78,15.79,16600.0,11.2385,11.2385,11.2313,11.2385,16600.0
2010-09-28 13:45:00,15.79,15.79,15.76,15.78,15000.0,11.2385,11.2385,11.2171,11.2313,15000.0
2010-09-28 13:50:00,15.78,15.83,15.78,15.81,37600.0,11.2313,11.2669,11.2313,11.2527,37600.0
2010-09-28 13:55:00,15.81,15.81,15.79,15.81,42400.0,11.2527,11.2527,11.2385,11.2527,42400.0
2010-09-28 14:00:00,15.8,15.81,15.8,15.81,42200.0,11.2456,11.2527,11.2456,11.2527,42200.0
2010-09-28 14:05:00,15.81,15.84,15.8,15.84,17600.0,11.2527,11.2741,11.2456,11.2741,17600.0
2010-09-28 14:10:00,15.84,15.85,15.83,15.83,15200.0,11.2741,11.2812,11.2669,11.2669,15200.0
2010-09-28 14:15:00,15.83,15.86,15.81,15.81,27800.0,11.2669,11.2883,11.2527,11.2527,27800.0
2010-09-28 14:20:00,15.83,15.84,15.81,15.81,13000.0,11.2669,11.2741,11.2527,11.2527,13000.0
2010-09-28 14:25:00,15.81,15.82,15.78,15.78,21600.0,11.2527,11.2598,11.2313,11.2313,21600.0
2010-09-28 14:30:00,15.77,15.77,15.76,15.76,27000.0,11.2242,11.2242,11.2171,11.2171,27000.0
2010-09-28 14:35:00,15.76,15.79,15.74,15.79,33600.0,11.2171,11.2385,11.2029,11.2385,33600.0
2010-09-28 14:40:00,15.79,15.79,15.74,15.77,27400.0,11.2385,11.2385,11.2029,11.2242,27400.0
2010-09-28 14:45:00,15.77,15.77,15.7,15.71,26600.0,11.2242,11.2242,11.1744,11.1815,26600.0
2010-09-28 14:50:00,15.72,15.72,15.7,15.72,12000.0,11.1886,11.1886,11.1744,11.1886,12000.0
2010-09-28 14:55:00,15.72,15.75,15.71,15.74,21200.0,11.1886,11.21,11.1815,11.2029,21200.0
2010-09-28 15:00:00,15.75,15.76,15.73,15.74,24600.0,11.21,11.2171,11.1958,11.2029,24600.0
2010-09-28 15:05:00,15.74,15.76,15.72,15.76,37400.0,11.2029,11.2171,11.1886,11.2171,37400.0
2010-09-28 15:10:00,15.76,15.78,15.74,15.76,20000.0,11.2171,11.2313,11.2029,11.2171,20000.0
2010-09-28 15:15:00,15.77,15.81,15.77,15.8,35000.0,11.2242,11.2527,11.2242,11.2456,35000.0
2010-09-28 15:20:00,15.8,15.81,15.79,15.81,28200.0,11.2456,11.2527,11.2385,11.2527,28200.0
2010-09-28 15:25:00,15.81,15.83,15.8,15.8,45200.0,11.2527,11.2669,11.2456,11.2456,45200.0
2010-09-28 15:30:00,15.8,15.82,15.78,15.82,85000.0,11.2456,11.2598,11.2313,11.2598,85000.0
2010-09-28 15:35:00,15.83,15.85,15.81,15.84,50400.0,11.2669,11.2812,11.2527,11.2741,50400.0
2010-09-28 15:40:00,15.84,15.87,15.84,15.85,58200.0,11.2741,11.2954,11.2741,11.2812,58200.0
2010-09-28 15:45:00,15.86,15.87,15.83,15.86,91800.0,11.2883,11.2954,11.2669,11.2883,91800.0
2010-09-28 15:50:00,15.85,15.88,15.85,15.87,131800.0,11.2812,11.3025,11.2812,11.2954,131800.0
2010-09-28 15:55:00,15.87,15.87,15.8,15.81,190200.0,11.2954,11.2954,11.2456,11.2527,190200.0
2010-09-29 09:30:00,15.59,15.75,15.59,15.66,29800.0,11.0961,11.21,11.0961,11.1459,29800.0
2010-09-29 09:35:00,15.68,15.81,15.67,15.81,33200.0,11.1602,11.2527,11.1531,11.2527,33200.0
2010-09-29 09:40:00,15.8,15.92,15.8,15.9,44400.0,11.2456,11.331,11.2456,11.3168,44400.0
2010-09-29 09:45:00,15.9,15.95,15.87,15.89,60000.0,11.3168,11.3523,11.2954,11.3096,60000.0
2010-09-29 09:50:00,15.89,15.9,15.81,15.82,75200.0,11.3096,11.3168,11.2527,11.2598,75200.0
2010-09-29 09:55:00,15.81,15.85,15.78,15.79,69200.0,11.2527,11.2812,11.2313,11.2385,69200.0
2010-09-29 10:00:00,15.78,15.81,15.77,15.81,72800.0,11.2313,11.2527,11.2242,11.2527,72800.0
2010-09-29 10:05:00,15.81,15.84,15.79,15.8,26800.0,11.2527,11.2741,11.2385,11.2456,26800.0
2010-09-29 10:10:00,15.81,15.81,15.78,15.79,26000.0,11.2527,11.2527,11.2313,11.2385,26000.0
2010-09-29 10:15:00,15.79,15.79,15.67,15.69,57000.0,11.2385,11.2385,11.1531,11.1673,57000.0
2010-09-29 10:20:00,15.69,15.71,15.63,15.7,66400.0,11.1673,11.1815,11.1246,11.1744,66400.0
2010-09-29 10:25:00,15.7,15.74,15.67,15.74,60200.0,11.1744,11.2029,11.1531,11.2029,60200.0
2010-09-29 10:30:00,15.73,15.8,15.7,15.79,55600.0,11.1958,11.2456,11.1744,11.2385,55600.0
2010-09-29 10:35:00,15.79,15.79,15.76,15.77,39400.0,11.2385,11.2385,11.2171,11.2242,39400.0
2010-09-29 10:40:00,15.77,15.79,15.72,15.72,25000.0,11.2242,11.2385,11.1886,11.1886,25000.0
2010-09-29 10:45:00,15.72,15.73,15.69,15.72,38800.0,11.1886,11.1958,11.1673,11.1886,38800.0
2010-09-29 10:50:00,15.72,15.73,15.69,15.7,28400.0,11.1886,11.1958,11.1673,11.1744,28400.0
2010-09-29 10:55:00,15.7,15.7,15.65,15.7,18000.0,11.1744,11.1744,11.1388,11.1744,18000.0
2010-09-29 11:00:00,15.7,15.76,15.69,15.76,50600.0,11.1744,11.2171,11.1673,11.2171,50600.0
2010-09-29 11:05:00,15.76,15.77,15.74,15.74,44000.0,11.2171,11.2242,11.2029,11.2029,44000.0
2010-09-29 11:10:00,15.74,15.76,15.73,15.74,23000.0,11.2029,11.2171,11.1958,11.2029,23000.0
2010-09-29 11:15:00,15.74,15.76,15.73,15.74,31000.0,11.2029,11.2171,11.1958,11.2029,31000.0
2010-09-29 11:20:00,15.74,15.74,15.7,15.72,18600.0,11.2029,11.2029,11.1744,11.1886,18600.0
2010-09-29 11:25:00,15.72,15.74,15.7,15.73,19600.0,11.1886,11.2029,11.1744,11.1958,19600.0
2010-09-29 11:30:00,15.72,15.76,15.72,15.75,28600.0,11.1886,11.2171,11.1886,11.21,28600.0
2010-09-29 11:35:00,15.75,15.77,15.74,15.74,31000.0,11.21,11.2242,11.2029,11.2029,31000.0
2010-09-29 11:40:00,15.74,15.74,15.7,15.72,25000.0,11.2029,11.2029,11.1744,11.1886,25000.0
2010-09-29 11:45:00,15.72,15.75,15.72,15.75,39800.0,11.1886,11.21,11.1886,11.21,39800.0
2010-09-29 11:50:00,15.75,15.81,15.75,15.81,47600.0,11.21,11.2527,11.21,11.2527,47600.0
2010-09-29 11:55:00,15.81,15.87,15.81,15.87,56600.0,11.2527,11.2954,11.2527,11.2954,56600.0
2010-09-29 12:00:00,15.87,15.9,15.87,15.9,57800.0,11.2954,11.3168,11.2954,11.3168,57800.0
2010-09-29 12:05:00,15.9,15.97,15.9,15.97,58200.0,11.3168,11.3666,11.3168,11.3666,58200.0
2010-09-29 12:10:00,15.96,16.05,15.96,16.05,79000.0,11.3595,11.4235,11.3595,11.4235,79000.0
2010-09-29 12:15:00,16.05,16.11,16.04,16.07,96000.0,11.4235,11.4662,11.4164,11.4378,96000.0
2010-09-29 12:20:00,16.07,16.11,16.07,16.09,36000.0,11.4378,11.4662,11.4378,11.452,36000.0
2010-09-29 12:25:00,16.09,16.12,16.08,16.11,57200.0,11.452,11.4733,11.4449,11.4662,57200.0
2010-09-29 12:30:00,16.1,16.12,16.1,16.1,104600.0,11.4591,11.4733,11.4591,11.4591,104600.0
2010-09-29 12:35:00,16.1,16.15,16.1,16.14,73200.0,11.4591,11.4947,11.4591,11.4876,73200.0
2010-09-29 12:40:00,16.13,16.18,16.12,16.17,108400.0,11.4805,11.516,11.4733,11.5089,108400.0
2010-09-29 12:45:00,16.17,16.19,16.16,16.16,63200.0,11.5089,11.5232,11.5018,11.5018,63200.0
2010-09-29 12:50:00,16.16,16.18,16.16,16.17,32000.0,11.5018,11.516,11.5018,11.5089,32000.0
2010-09-29 12:55:00,16.17,16.18,16.13,16.14,43200.0,11.5089,11.516,11.4805,11.4876,43200.0
2010-09-29 13:00:00,16.14,16.15,16.13,16.14,27800.0,11.4876,11.4947,11.4805,11.4876,27800.0
2010-09-29 13:05:00,16.14,16.15,16.13,16.14,34400.0,11.4876,11.4947,11.4805,11.4876,34400.0
2010-09-29 13:10:00,16.13,16.14,16.13,16.13,33400.0,11.4805,11.4876,11.4805,11.4805,33400.0
2010-09-29 13:15:00,16.13,16.16,16.13,16.16,52200.0,11.4805,11.5018,11.4805,11.5018,52200.0
2010-09-29 13:20:00,16.16,16.18,16.15,16.18,44400.0,11.5018,11.516,11.4947,11.516,44400.0
2010-09-29 13:25:00,16.18,16.18,16.15,16.16,16400.0,11.516,11.516,11.4947,11.5018,16400.0
2010-09-29 13:30:00,16.15,16.15,16.11,16.12,246800.0,11.4947,11.4947,11.4662,11.4733,246800.0
2010-09-29 13:35:00,16.13,16.13,16.05,16.07,79000.0,11.4805,11.4805,11.4235,11.4378,79000.0
2010-09-29 13:40:00,16.07,16.09,16.04,16.09,48000.0,11.4378,11.452,11.4164,11.452,48000.0
2010-09-29 13:45:00,16.09,16.11,16.07,16.1,51200.0,11.452,11.4662,11.4378,11.4591,51200.0
2010-09-29 13:50:00,16.1,16.12,16.08,16.08,40200.0,11.4591,11.4733,11.4449,11.4449,40200.0
2010-09-29 13:55:00,16.08,16.15,16.08,16.12,66000.0,11.4449,11.4947,11.4449,11.4733,66000.0
2010-09-29 14:00:00,16.11,16.12,16.09,16.11,57400.0,11.4662,11.4733,11.452,11.4662,57400.0
2010-09-29 14:05:00,16.11,16.11,16.09,16.1,31400.0,11.4662,11.4662,11.452,11.4591,31400.0
2010-09-29 14:10:00,16.1,16.15,16.1,16.14,34800.0,11.4591,11.4947,11.4591,11.4876,34800.0
2010-09-29 14:15:00,16.15,16.16,16.11,16.13,43400.0,11.4947,11.5018,11.4662,11.4805,43400.0
2010-09-29 14:20:00,16.12,16.13,16.11,16.13,59600.0,11.4733,11.4805,11.4662,11.4805,59600.0
2010-09-29 14:25:00,16.13,16.13,16.11,16.12,59200.0,11.4805,11.4805,11.4662,11.4733,59200.0
2010-09-29 14:30:00,16.12,16.12,16.09,16.09,45400.0,11.4733,11.4733,11.452,11.452,45400.0
2010-09-29 14:35:00,16.09,16.11,16.08,16.11,27600.0,11.452,11.4662,11.4449,11.4662,27600.0
2010-09-29 14:40:00,16.11,16.18,16.11,16.18,53400.0,11.4662,11.516,11.4662,11.516,53400.0
2010-09-29 14:45:00,16.18,16.18,16.14,16.14,52200.0,11.516,11.516,11.4876,11.4876,52200.0
2010-09-29 14:50:00,16.14,16.14,16.13,16.13,48400.0,11.4876,11.4876,11.4805,11.4805,48400.0
2010-09-29 14:55:00,16.13,16.15,16.13,16.15,59200.0,11.4805,11.4947,11.4805,11.4947,59200.0
2010-09-29 15:00:00,16.15,16.15,16.11,16.12,43600.0,11.4947,11.4947,11.4662,11.4733,43600.0
2010-09-29 15:05:00,16.12,16.12,16.08,16.09,59800.0,11.4733,11.4733,11.4449,11.452,59800.0
2010-09-29 15:10:00,16.09,16.11,16.09,16.1,84800.0,11.452,11.4662,11.452,11.4591,84800.0
2010-09-29 15:15:00,16.1,16.12,16.07,16.11,75000.0,11.4591,11.4733,11.4378,11.4662,75000.0
2010-09-29 15:20:00,16.11,16.14,16.11,16.13,110600.0,11.4662,11.4876,11.4662,11.4805,110600.0
2010-09-29 15:25:00,16.13,16.15,16.12,16.15,81600.0,11.4805,11.4947,11.4733,11.4947,81600.0
2010-09-29 15:30:00,16.14,16.15,16.12,16.14,78200.0,11.4876,11.4947,11.4733,11.4876,78200.0
2010-09-29 15:35:00,16.14,16.18,16.13,16.17,90600.0,11.4876,11.516,11.4805,11.5089,90600.0
2010-09-29 15:40:00,16.17,16.18,16.13,16.13,98800.0,11.5089,11.516,11.4805,11.4805,98800.0
2010-09-29 15:45:00,16.13,16.18,16.13,16.18,115600.0,11.4805,11.516,11.4805,11.516,115600.0
2010-09-29 15:50:00,16.18,16.18,16.15,16.17,143400.0,11.516,11.516,11.4947,11.5089,143400.0
2010-09-29 15:55:00,16.17,16.23,16.17,16.23,494600.0,11.5089,11.5516,11.5089,11.5516,494600.0
2010-09-30 09:30:00,16.35,16.48,16.28,16.47,87800.0,11.637,11.7296,11.5872,11.7225,87800.0
2010-09-30 09:35:00,16.47,16.65,16.47,16.52,143400.0,11.7225,11.8506,11.7225,11.758,143400.0
2010-09-30 09:40:00,16.53,16.53,16.35,16.45,185800.0,11.7652,11.7652,11.637,11.7082,185800.0
2010-09-30 09:45:00,16.45,16.52,16.32,16.34,69800.0,11.7082,11.758,11.6157,11.6299,69800.0
2010-09-30 09:50:00,16.35,16.36,16.25,16.28,105800.0,11.637,11.6442,11.5659,11.5872,105800.0
2010-09-30 09:55:00,16.28,16.35,16.27,16.31,103200.0,11.5872,11.637,11.5801,11.6086,103200.0
2010-09-30 10:00:00,16.31,16.38,16.3,16.38,205400.0,11.6086,11.6584,11.6015,11.6584,205400.0
2010-09-30 10:05:00,16.38,16.5,16.38,16.5,79000.0,11.6584,11.7438,11.6584,11.7438,79000.0
2010-09-30 10:10:00,16.5,16.61,16.49,16.6,178400.0,11.7438,11.8221,11.7367,11.815,178400.0
2010-09-30 10:15:00,16.6,16.65,16.57,16.59,123400.0,11.815,11.8506,11.7936,11.8079,123400.0
2010-09-30 10:20:00,16.58,16.59,16.55,16.56,79000.0,11.8007,11.8079,11.7794,11.7865,79000.0
2010-09-30 10:25:00,16.56,16.58,16.55,16.56,69400.0,11.7865,11.8007,11.7794,11.7865,69400.0
2010-09-30 10:30:00,16.56,16.57,16.52,16.57,108400.0,11.7865,11.7936,11.758,11.7936,108400.0
2010-09-30 10:35:00,16.57,16.61,16.55,16.55,43200.0,11.7936,11.8221,11.7794,11.7794,43200.0
2010-09-30 10:40:00,16.55,16.58,16.55,16.56,30200.0,11.7794,11.8007,11.7794,11.7865,30200.0
2010-09-30 10:45:00,16.57,16.58,16.54,16.58,149600.0,11.7936,11.8007,11.7723,11.8007,149600.0
2010-09-30 10:50:00,16.59,16.69,16.58,16.61,144400.0,11.8079,11.879,11.8007,11.8221,144400.0
2010-09-30 10:55:00,16.61,16.64,16.57,16.57,96000.0,11.8221,11.8434,11.7936,11.7936,96000.0
2010-09-30 11:00:00,16.56,16.6,16.55,16.6,258200.0,11.7865,11.815,11.7794,11.815,258200.0
2010-09-30 11:05:00,16.6,16.61,16.42,16.42,111800.0,11.815,11.8221,11.6869,11.6869,111800.0
2010-09-30 11:10:00,16.42,16.45,16.38,16.4,196400.0,11.6869,11.7082,11.6584,11.6726,196400.0
2010-09-30 11:15:00,16.39,16.41,16.35,16.36,95800.0,11.6655,11.6797,11.637,11.6442,95800.0
2010-09-30 11:20:00,16.36,16.36,16.25,16.25,113400.0,11.6442,11.6442,11.5659,11.5659,113400.0
2010-09-30 11:25:00,16.24,16.27,16.21,16.21,76600.0,11.5588,11.5801,11.5374,11.5374,76600.0
2010-09-30 11:30:00,16.21,16.24,16.19,16.2,57200.0,11.5374,11.5588,11.5232,11.5303,57200.0
2010-09-30 11:35:00,16.2,16.2,16.15,16.17,57800.0,11.5303,11.5303,11.4947,11.5089,57800.0
2010-09-30 11:40:00,16.17,16.25,16.16,16.25,37600.0,11.5089,11.5659,11.5018,11.5659,37600.0
2010-09-30 11:45:00,16.25,16.27,16.22,16.25,26600.0,11.5659,11.5801,11.5445,11.5659,26600.0
2010-09-30 11:50:00,16.25,16.25,16.21,16.21,28200.0,11.5659,11.5659,11.5374,11.5374,28200.0
2010-09-30 11:55:00,16.21,16.23,16.17,16.17,32000.0,11.5374,11.5516,11.5089,11.5089,32000.0
2010-09-30 12:00:00,16.17,16.18,16.09,16.12,46200.0,11.5089,11.516,11.452,11.4733,46200.0
2010-09-30 12:05:00,16.11,16.15,16.1,16.11,27800.0,11.4662,11.4947,11.4591,11.4662,27800.0
2010-09-30 12:10:00,16.12,16.13,16.08,16.08,48600.0,11.4733,11.4805,11.4449,11.4449,48600.0
2010-09-30 12:15:00,16.08,16.14,16.07,16.13,31600.0,11.4449,11.4876,11.4378,11.4805,31600.0
2010-09-30 12:20:00,16.13,16.14,16.09,16.1,43200.0,11.4805,11.4876,11.452,11.4591,43200.0
2010-09-30 12:25:00,16.09,16.11,16.07,16.07,72600.0,11.452,11.4662,11.4378,11.4378,72600.0
2010-09-30 12:30:00,16.07,16.09,16.07,16.09,89600.0,11.4378,11.452,11.4378,11.452,89600.0
2010-09-30 12:35:00,16.09,16.13,16.09,16.11,54600.0,11.452,11.4805,11.452,11.4662,54600.0
2010-09-30 12:40:00,16.11,16.11,16.09,16.09,53600.0,11.4662,11.4662,11.452,11.452,53600.0
2010-09-30 12:45:00,16.09,16.15,16.09,16.14,46600.0,11.452,11.4947,11.452,11.4876,46600.0
2010-09-30 12:50:00,16.14,16.2,16.14,16.18,35800.0,11.4876,11.5303,11.4876,11.516,35800.0
2010-09-30 12:55:00,16.18,16.18,16.13,16.14,57400.0,11.516,11.516,11.4805,11.4876,57400.0
2010-09-30 13:00:00,16.14,16.15,16.14,16.15,27000.0,11.4876,11.4947,11.4876,11.4947,27000.0
2010-09-30 13:05:00,16.15,16.18,16.15,16.17,24800.0,11.4947,11.516,11.4947,11.5089,24800.0
2010-09-30 13:10:00,16.17,16.2,16.17,16.2,32600.0,11.5089,11.5303,11.5089,11.5303,32600.0
2010-09-30 13:15:00,16.19,16.22,16.18,16.19,27400.0,11.5232,11.5445,11.516,11.5232,27400.0
2010-09-30 13:20:00,16.2,16.2,16.16,16.16,31800.0,11.5303,11.5303,11.5018,11.5018,31800.0
2010-09-30 13:25:00,16.17,16.22,16.17,16.22,38000.0,11.5089,11.5445,11.5089,11.5445,38000.0
2010-09-30 13:30:00,16.22,16.22,16.19,16.22,34000.0,11.5445,11.5445,11.5232,11.5445,34000.0
2010-09-30 13:35:00,16.22,16.23,16.17,16.17,30000.0,11.5445,11.5516,11.5089,11.5089,30000.0
2010-09-30 13:40:00,16.17,16.17,16.16,16.16,29200.0,11.5089,11.5089,11.5018,11.5018,29200.0
2010-09-30 13:45:00,16.16,16.2,16.16,16.16,20400.0,11.5018,11.5303,11.5018,11.5018,20400.0
2010-09-30 13:50:00,16.15,16.15,16.13,16.14,107200.0,11.4947,11.4947,11.4805,11.4876,107200.0
2010-09-30 13:55:00,16.14,16.15,16.11,16.11,54600.0,11.4876,11.4947,11.4662,11.4662,54600.0
2010-09-30 14:00:00,16.11,16.12,16.09,16.09,66600.0,11.4662,11.4733,11.452,11.452,66600.0
2010-09-30 14:05:00,16.09,16.09,16.06,16.06,34000.0,11.452,11.452,11.4306,11.4306,34000.0
2010-09-30 14:10:00,16.06,16.06,15.99,16.0,211400.0,11.4306,11.4306,11.3808,11.3879,211400.0
2010-09-30 14:15:00,16.0,16.0,15.97,15.97,65200.0,11.3879,11.3879,11.3666,11.3666,65200.0
2010-09-30 14:20:00,15.97,16.0,15.97,15.98,142800.0,11.3666,11.3879,11.3666,11.3737,142800.0
2010-09-30 14:25:00,15.98,16.02,15.97,15.99,121600.0,11.3737,11.4022,11.3666,11.3808,121600.0
2010-09-30 14:30:00,15.99,15.99,15.97,15.99,81000.0,11.3808,11.3808,11.3666,11.3808,81000.0
2010-09-30 14:35:00,15.99,16.02,15.99,15.99,109000.0,11.3808,11.4022,11.3808,11.3808,109000.0
2010-09-30 14:40:00,15.99,16.05,15.99,16.03,81000.0,11.3808,11.4235,11.3808,11.4093,81000.0
2010-09-30 14:45:00,16.03,16.06,16.03,16.05,121000.0,11.4093,11.4306,11.4093,11.4235,121000.0
2010-09-30 14:50:00,16.05,16.08,16.05,16.08,47200.0,11.4235,11.4449,11.4235,11.4449,47200.0
2010-09-30 14:55:00,16.08,16.1,16.05,16.05,71200.0,11.4449,11.4591,11.4235,11.4235,71200.0
2010-09-30 15:00:00,16.04,16.05,15.99,15.99,78200.0,11.4164,11.4235,11.3808,11.3808,78200.0
2010-09-30 15:05:00,16.0,16.04,15.99,16.04,68200.0,11.3879,11.4164,11.3808,11.4164,68200.0
2010-09-30 15:10:00,16.04,16.04,15.97,15.97,78200.0,11.4164,11.4164,11.3666,11.3666,78200.0
2010-09-30 15:15:00,15.97,16.0,15.96,16.0,102400.0,11.3666,11.3879,11.3595,11.3879,102400.0
2010-09-30 15:20:00,15.99,16.03,15.99,16.02,93200.0,11.3808,11.4093,11.3808,11.4022,93200.0
2010-09-30 15:25:00,16.02,16.02,15.99,16.0,95200.0,11.4022,11.4022,11.3808,11.3879,95200.0
2010-09-30 15:30:00,16.0,16.02,15.96,15.96,102600.0,11.3879,11.4022,11.3595,11.3595,102600.0
2010-09-30 15:35:00,15.96,15.97,15.94,15.94,110400.0,11.3595,11.3666,11.3452,11.3452,110400.0
2010-09-30 15:40:00,15.94,15.96,15.93,15.93,182400.0,11.3452,11.3595,11.3381,11.3381,182400.0
2010-09-30 15:45:00,15.93,15.93,15.88,15.9,249400.0,11.3381,11.3381,11.3025,11.3168,249400.0
2010-09-30 15:50:00,15.9,15.92,15.9,15.91,253000.0,11.3168,11.331,11.3168,11.3239,253000.0
2010-09-30 15:55:00,15.91,15.92,15.85,15.86,446400.0,11.3239,11.331,11.2812,11.2883,446400.0
2010-10-01 09:30:00,16.07,16.08,15.99,16.05,50000.0,11.4378,11.4449,11.3808,11.4235,50000.0
2010-10-01 09:35:00,16.06,16.08,15.87,15.88,54000.0,11.4306,11.4449,11.2954,11.3025,54000.0
2010-10-01 09:40:00,15.87,15.94,15.81,15.93,95000.0,11.2954,11.3452,11.2527,11.3381,95000.0
2010-10-01 09:45:00,15.95,15.96,15.88,15.88,51800.0,11.3523,11.3595,11.3025,11.3025,51800.0
2010-10-01 09:50:00,15.9,15.93,15.84,15.87,70400.0,11.3168,11.3381,11.2741,11.2954,70400.0
2010-10-01 09:55:00,15.88,15.9,15.85,15.88,89400.0,11.3025,11.3168,11.2812,11.3025,89400.0
2010-10-01 10:00:00,15.88,15.95,15.86,15.88,257000.0,11.3025,11.3523,11.2883,11.3025,257000.0
2010-10-01 10:05:00,15.88,15.93,15.86,15.9,137800.0,11.3025,11.3381,11.2883,11.3168,137800.0
2010-10-01 10:10:00,15.9,16.01,15.9,16.0,154000.0,11.3168,11.395,11.3168,11.3879,154000.0
2010-10-01 10:15:00,16.0,16.06,16.0,16.05,142200.0,11.3879,11.4306,11.3879,11.4235,142200.0
2010-10-01 10:20:00,16.05,16.06,15.97,15.97,167200.0,11.4235,11.4306,11.3666,11.3666,167200.0
2010-10-01 10:25:00,15.97,16.02,15.97,16.02,107800.0,11.3666,11.4022,11.3666,11.4022,107800.0
2010-10-01 10:30:00,16.02,16.02,15.9,15.91,119000.0,11.4022,11.4022,11.3168,11.3239,119000.0
2010-10-01 10:35:00,15.91,15.94,15.88,15.92,208000.0,11.3239,11.3452,11.3025,11.331,208000.0
2010-10-01 10:40:00,15.93,15.93,15.88,15.89,69400.0,11.3381,11.3381,11.3025,11.3096,69400.0
2010-10-01 10:45:00,15.88,15.92,15.87,15.88,64000.0,11.3025,11.331,11.2954,11.3025,64000.0
2010-10-01 10:50:00,15.88,15.89,15.86,15.87,33400.0,11.3025,11.3096,11.2883,11.2954,33400.0
2010-10-01 10:55:00,15.87,15.91,15.85,15.88,42200.0,11.2954,11.3239,11.2812,11.3025,42200.0
2010-10-01 11:00:00,15.9,15.92,15.86,15.88,36600.0,11.3168,11.331,11.2883,11.3025,36600.0
2010-10-01 11:05:00,15.89,15.94,15.86,15.92,34800.0,11.3096,11.3452,11.2883,11.331,34800.0
2010-10-01 11:10:00,15.92,15.94,15.9,15.92,69200.0,11.331,11.3452,11.3168,11.331,69200.0
2010-10-01 11:15:00,15.92,15.94,15.89,15.9,44000.0,11.331,11.3452,11.3096,11.3168,44000.0
2010-10-01 11:20:00,15.9,15.92,15.83,15.83,52000.0,11.3168,11.331,11.2669,11.2669,52000.0
2010-10-01 11:25:00,15.83,15.83,15.78,15.79,37000.0,11.2669,11.2669,11.2313,11.2385,37000.0
2010-10-01 11:30:00,15.78,15.81,15.78,15.81,39800.0,11.2313,11.2527,11.2313,11.2527,39800.0
2010-10-01 11:35:00,15.81,15.88,15.81,15.86,31600.0,11.2527,11.3025,11.2527,11.2883,31600.0
2010-10-01 11:40:00,15.86,15.88,15.86,15.87,29000.0,11.2883,11.3025,11.2883,11.2954,29000.0
2010-10-01 11:45:00,15.87,15.9,15.87,15.88,52000.0,11.2954,11.3168,11.2954,11.3025,52000.0
2010-10-01 11:50:00,15.87,15.89,15.87,15.88,14600.0,11.2954,11.3096,11.2954,11.3025,14600.0
2010-10-01 11:55:00,15.88,15.9,15.88,15.88,30800.0,11.3025,11.3168,11.3025,11.3025,30800.0
2010-10-01 12:00:00,15.89,15.9,15.88,15.88,24600.0,11.3096,11.3168,11.3025,11.3025,24600.0
2010-10-01 12:05:00,15.88,15.9,15.88,15.88,28800.0,11.3025,11.3168,11.3025,11.3025,28800.0
2010-10-01 12:10:00,15.88,15.9,15.88,15.89,26000.0,11.3025,11.3168,11.3025,11.3096,26000.0
2010-10-01 12:15:00,15.9,15.9,15.88,15.89,33400.0,11.3168,11.3168,11.3025,11.3096,33400.0
2010-10-01 12:20:00,15.9,15.9,15.88,15.88,13000.0,11.3168,11.3168,11.3025,11.3025,13000.0
2010-10-01 12:25:00,15.88,15.88,15.85,15.87,27200.0,11.3025,11.3025,11.2812,11.2954,27200.0
2010-10-01 12:30:00,15.87,15.87,15.84,15.84,16600.0,11.2954,11.2954,11.2741,11.2741,16600.0
2010-10-01 12:35:00,15.84,15.85,15.84,15.84,21000.0,11.2741,11.2812,11.2741,11.2741,21000.0
2010-10-01 12:40:00,15.84,15.85,15.83,15.84,27400.0,11.2741,11.2812,11.2669,11.2741,27400.0
2010-10-01 12:45:00,15.83,15.84,15.81,15.81,40800.0,11.2669,11.2741,11.2527,11.2527,40800.0
2010-10-01 12:50:00,15.81,15.83,15.81,15.83,20000.0,11.2527,11.2669,11.2527,11.2669,20000.0
2010-10-01 12:55:00,15.83,15.86,15.81,15.85,45200.0,11.2669,11.2883,11.2527,11.2812,45200.0
2010-10-01 13:00:00,15.86,15.87,15.86,15.87,8200.0,11.2883,11.2954,11.2883,11.2954,8200.0
2010-10-01 13:05:00,15.87,15.89,15.87,15.88,36400.0,11.2954,11.3096,11.2954,11.3025,36400.0
2010-10-01 13:10:00,15.88,15.9,15.88,15.88,31800.0,11.3025,11.3168,11.3025,11.3025,31800.0
2010-10-01 13:15:00,15.88,15.89,15.87,15.88,42000.0,11.3025,11.3096,11.2954,11.3025,42000.0
2010-10-01 13:20:00,15.88,15.89,15.87,15.88,36800.0,11.3025,11.3096,11.2954,11.3025,36800.0
2010-10-01 13:25:00,15.88,15.9,15.88,15.88,54800.0,11.3025,11.3168,11.3025,11.3025,54800.0
2010-10-01 13:30:00,15.88,15.89,15.88,15.88,70400.0,11.3025,11.3096,11.3025,11.3025,70400.0
2010-10-01 13:35:00,15.88,15.88,15.84,15.85,58600.0,11.3025,11.3025,11.2741,11.2812,58600.0
2010-10-01 13:40:00,15.85,15.86,15.83,15.84,34200.0,11.2812,11.2883,11.2669,11.2741,34200.0
2010-10-01 13:45:00,15.84,15.86,15.83,15.86,29800.0,11.2741,11.2883,11.2669,11.2883,29800.0
2010-10-01 13:50:00,15.86,15.88,15.86,15.88,26200.0,11.2883,11.3025,11.2883,11.3025,26200.0
2010-10-01 13:55:00,15.88,15.89,15.88,15.88,23000.0,11.3025,11.3096,11.3025,11.3025,23000.0
2010-10-01 14:00:00,15.88,15.9,15.88,15.89,52400.0,11.3025,11.3168,11.3025,11.3096,52400.0
2010-10-01 14:05:00,15.89,15.9,15.88,15.88,43400.0,11.3096,11.3168,11.3025,11.3025,43400.0
2010-10-01 14:10:00,15.88,15.93,15.88,15.93,42600.0,11.3025,11.3381,11.3025,11.3381,42600.0
2010-10-01 14:15:00,15.93,15.97,15.93,15.96,74400.0,11.3381,11.3666,11.3381,11.3595,74400.0
2010-10-01 14:20:00,15.96,15.98,15.94,15.94,65800.0,11.3595,11.3737,11.3452,11.3452,65800.0
2010-10-01 14:25:00,15.94,15.95,15.92,15.95,76000.0,11.3452,11.3523,11.331,11.3523,76000.0
2010-10-01 14:30:00,15.94,15.95,15.92,15.93,53000.0,11.3452,11.3523,11.331,11.3381,53000.0
2010-10-01 14:35:00,15.93,15.97,15.9,15.9,80800.0,11.3381,11.3666,11.3168,11.3168,80800.0
2010-10-01 14:40:00,15.9,15.9,15.86,15.86,53600.0,11.3168,11.3168,11.2883,11.2883,53600.0
2010-10-01 14:45:00,15.86,15.89,15.86,15.87,57600.0,11.2883,11.3096,11.2883,11.2954,57600.0
2010-10-01 14:50:00,15.87,15.88,15.87,15.88,42000.0,11.2954,11.3025,11.2954,11.3025,42000.0
2010-10-01 14:55:00,15.88,15.88,15.87,15.88,32800.0,11.3025,11.3025,11.2954,11.3025,32800.0
2010-10-01 15:00:00,15.88,15.92,15.88,15.91,47400.0,11.3025,11.331,11.3025,11.3239,47400.0
2010-10-01 15:05:00,15.91,15.94,15.91,15.92,68000.0,11.3239,11.3452,11.3239,11.331,68000.0
2010-10-01 15:10:00,15.91,15.93,15.88,15.9,79000.0,11.3239,11.3381,11.3025,11.3168,79000.0
2010-10-01 15:15:00,15.9,15.9,15.87,15.88,87200.0,11.3168,11.3168,11.2954,11.3025,87200.0
2010-10-01 15:20:00,15.88,15.88,15.85,15.85,126800.0,11.3025,11.3025,11.2812,11.2812,126800.0
2010-10-01 15:25:00,15.85,15.86,15.78,15.79,144200.0,11.2812,11.2883,11.2313,11.2385,144200.0
2010-10-01 15:30:00,15.79,15.81,15.78,15.78,117800.0,11.2385,11.2527,11.2313,11.2313,117800.0
2010-10-01 15:35:00,15.78,15.79,15.76,15.76,131600.0,11.2313,11.2385,11.2171,11.2171,131600.0
2010-10-01 15:40:00,15.76,15.76,15.72,15.74,146600.0,11.2171,11.2171,11.1886,11.2029,146600.0
2010-10-01 15:45:00,15.74,15.76,15.72,15.72,181800.0,11.2029,11.2171,11.1886,11.1886,181800.0
2010-10-01 15:50:00,15.72,15.75,15.72,15.72,178600.0,11.1886,11.21,11.1886,11.1886,178600.0
2010-10-01 15:55:00,15.72,15.76,15.72,15.75,248200.0,11.1886,11.2171,11.1886,11.21,248200.0
2010-10-04 09:30:00,15.74,15.79,15.69,15.79,28800.0,11.2029,11.2385,11.1673,11.2385,28800.0
2010-10-04 09:35:00,15.8,15.86,15.76,15.86,290800.0,11.2456,11.2883,11.2171,11.2883,290800.0
2010-10-04 09:40:00,15.87,15.93,15.83,15.93,92600.0,11.2954,11.3381,11.2669,11.3381,92600.0
2010-10-04 09:45:00,15.94,15.99,15.94,15.95,45800.0,11.3452,11.3808,11.3452,11.3523,45800.0
2010-10-04 09:50:00,15.95,15.95,15.81,15.81,43000.0,11.3523,11.3523,11.2527,11.2527,43000.0
2010-10-04 09:55:00,15.81,15.81,15.74,15.78,32200.0,11.2527,11.2527,11.2029,11.2313,32200.0
2010-10-04 10:00:00,15.79,15.85,15.72,15.84,64200.0,11.2385,11.2812,11.1886,11.2741,64200.0
2010-10-04 10:05:00,15.84,15.88,15.84,15.88,41600.0,11.2741,11.3025,11.2741,11.3025,41600.0
2010-10-04 10:10:00,15.88,15.95,15.88,15.92,51200.0,11.3025,11.3523,11.3025,11.331,51200.0
2010-10-04 10:15:00,15.92,16.0,15.92,15.97,37200.0,11.331,11.3879,11.331,11.3666,37200.0
2010-10-04 10:20:00,15.99,16.02,15.95,16.0,82000.0,11.3808,11.4022,11.3523,11.3879,82000.0
2010-10-04 10:25:00,15.99,16.0,15.95,15.96,22800.0,11.3808,11.3879,11.3523,11.3595,22800.0
2010-10-04 10:30:00,15.96,16.0,15.96,15.99,25000.0,11.3595,11.3879,11.3595,11.3808,25000.0
2010-10-04 10:35:00,15.99,15.99,15.92,15.94,28200.0,11.3808,11.3808,11.331,11.3452,28200.0
2010-10-04 10:40:00,15.94,15.95,15.9,15.91,25800.0,11.3452,11.3523,11.3168,11.3239,25800.0
2010-10-04 10:45:00,15.91,15.94,15.9,15.93,34800.0,11.3239,11.3452,11.3168,11.3381,34800.0
2010-10-04 10:50:00,15.93,15.95,15.92,15.94,26200.0,11.3381,11.3523,11.331,11.3452,26200.0
2010-10-04 10:55:00,15.94,15.94,15.9,15.92,15800.0,11.3452,11.3452,11.3168,11.331,15800.0
2010-10-04 11:00:00,15.92,15.92,15.81,15.81,97600.0,11.331,11.331,11.2527,11.2527,97600.0
2010-10-04 11:05:00,15.81,15.81,15.74,15.74,41600.0,11.2527,11.2527,11.2029,11.2029,41600.0
2010-10-04 11:10:00,15.74,15.74,15.72,15.73,25800.0,11.2029,11.2029,11.1886,11.1958,25800.0
2010-10-04 11:15:00,15.74,15.74,15.66,15.68,34600.0,11.2029,11.2029,11.1459,11.1602,34600.0
2010-10-04 11:20:00,15.67,15.67,15.63,15.63,21200.0,11.1531,11.1531,11.1246,11.1246,21200.0
2010-10-04 11:25:00,15.65,15.67,15.6,15.67,16200.0,11.1388,11.1531,11.1032,11.1531,16200.0
2010-10-04 11:30:00,15.66,15.71,15.65,15.71,25800.0,11.1459,11.1815,11.1388,11.1815,25800.0
2010-10-04 11:35:00,15.7,15.77,15.7,15.76,9800.0,11.1744,11.2242,11.1744,11.2171,9800.0
2010-10-04 11:40:00,15.77,15.77,15.69,15.69,35400.0,11.2242,11.2242,11.1673,11.1673,35400.0
2010-10-04 11:45:00,15.7,15.71,15.69,15.7,45600.0,11.1744,11.1815,11.1673,11.1744,45600.0
2010-10-04 11:50:00,15.7,15.71,15.63,15.63,15000.0,11.1744,11.1815,11.1246,11.1246,15000.0
2010-10-04 11:55:00,15.63,15.65,15.56,15.57,33000.0,11.1246,11.1388,11.0748,11.0819,33000.0
2010-10-04 12:00:00,15.58,15.63,15.54,15.63,26400.0,11.089,11.1246,11.0605,11.1246,26400.0
2010-10-04 12:05:00,15.63,15.64,15.54,15.55,41000.0,11.1246,11.1317,11.0605,11.0676,41000.0
2010-10-04 12:10:00,15.56,15.56,15.53,15.53,25400.0,11.0748,11.0748,11.0534,11.0534,25400.0
2010-10-04 12:15:00,15.54,15.58,15.52,15.58,46800.0,11.0605,11.089,11.0463,11.089,46800.0
2010-10-04 12:20:00,15.58,15.61,15.58,15.6,24800.0,11.089,11.1104,11.089,11.1032,24800.0
2010-10-04 12:25:00,15.59,15.61,15.57,15.58,9800.0,11.0961,11.1104,11.0819,11.089,9800.0
2010-10-04 12:30:00,15.59,15.62,15.59,15.61,44400.0,11.0961,11.1175,11.0961,11.1104,44400.0
2010-10-04 12:35:00,15.61,15.61,15.59,15.6,18800.0,11.1104,11.1104,11.0961,11.1032,18800.0
2010-10-04 12:40:00,15.6,15.61,15.57,15.59,20800.0,11.1032,11.1104,11.0819,11.0961,20800.0
2010-10-04 12:45:00,15.59,15.62,15.56,15.61,19400.0,11.0961,11.1175,11.0748,11.1104,19400.0
2010-10-04 12:50:00,15.61,15.62,15.58,15.59,38800.0,11.1104,11.1175,11.089,11.0961,38800.0
2010-10-04 12:55:00,15.59,15.62,15.59,15.61,15600.0,11.0961,11.1175,11.0961,11.1104,15600.0
2010-10-04 13:00:00,15.62,15.63,15.6,15.63,24800.0,11.1175,11.1246,11.1032,11.1246,24800.0
2010-10-04 13:05:00,15.63,15.65,15.63,15.65,16200.0,11.1246,11.1388,11.1246,11.1388,16200.0
2010-10-04 13:10:00,15.65,15.67,15.65,15.67,16600.0,11.1388,11.1531,11.1388,11.1531,16600.0
2010-10-04 13:15:00,15.67,15.69,15.66,15.68,17000.0,11.1531,11.1673,11.1459,11.1602,17000.0
2010-10-04 13:20:00,15.67,15.68,15.67,15.67,16200.0,11.1531,11.1602,11.1531,11.1531,16200.0
2010-10-04 13:25:00,15.68,15.68,15.65,15.67,19400.0,11.1602,11.1602,11.1388,11.1531,19400.0
2010-10-04 13:30:00,15.67,15.68,15.65,15.66,24400.0,11.1531,11.1602,11.1388,11.1459,24400.0
2010-10-04 13:35:00,15.65,15.66,15.61,15.61,14000.0,11.1388,11.1459,11.1104,11.1104,14000.0
2010-10-04 13:40:00,15.62,15.65,15.62,15.65,21000.0,11.1175,11.1388,11.1175,11.1388,21000.0
2010-10-04 13:45:00,15.64,15.66,15.63,15.66,11600.0,11.1317,11.1459,11.1246,11.1459,11600.0
2010-10-04 13:50:00,15.66,15.68,15.65,15.67,20800.0,11.1459,11.1602,11.1388,11.1531,20800.0
2010-10-04 13:55:00,15.67,15.68,15.65,15.68,7400.0,11.1531,11.1602,11.1388,11.1602,7400.0
2010-10-04 14:00:00,15.69,15.71,15.69,15.69,30000.0,11.1673,11.1815,11.1673,11.1673,30000.0
2010-10-04 14:05:00,15.68,15.7,15.68,15.69,19200.0,11.1602,11.1744,11.1602,11.1673,19200.0
2010-10-04 14:10:00,15.69,15.71,15.69,15.69,32000.0,11.1673,11.1815,11.1673,11.1673,32000.0
2010-10-04 14:15:00,15.68,15.7,15.68,15.7,39800.0,11.1602,11.1744,11.1602,11.1744,39800.0
2010-10-04 14:20:00,15.7,15.71,15.68,15.71,47400.0,11.1744,11.1815,11.1602,11.1815,47400.0
2010-10-04 14:25:00,15.71,15.71,15.67,15.71,11200.0,11.1815,11.1815,11.1531,11.1815,11200.0
2010-10-04 14:30:00,15.7,15.7,15.66,15.67,29400.0,11.1744,11.1744,11.1459,11.1531,29400.0
2010-10-04 14:35:00,15.67,15.71,15.67,15.69,51600.0,11.1531,11.1815,11.1531,11.1673,51600.0
2010-10-04 14:40:00,15.69,15.7,15.67,15.67,34600.0,11.1673,11.1744,11.1531,11.1531,34600.0
2010-10-04 14:45:00,15.67,15.71,15.67,15.69,22000.0,11.1531,11.1815,11.1531,11.1673,22000.0
2010-10-04 14:50:00,15.69,15.7,15.69,15.7,26200.0,11.1673,11.1744,11.1673,11.1744,26200.0
2010-10-04 14:55:00,15.69,15.7,15.67,15.69,44200.0,11.1673,11.1744,11.1531,11.1673,44200.0
2010-10-04 15:00:00,15.69,15.76,15.68,15.74,79200.0,11.1673,11.2171,11.1602,11.2029,79200.0
2010-10-04 15:05:00,15.74,15.75,15.74,15.74,37800.0,11.2029,11.21,11.2029,11.2029,37800.0
2010-10-04 15:10:00,15.74,15.75,15.71,15.71,79600.0,11.2029,11.21,11.1815,11.1815,79600.0
2010-10-04 15:15:00,15.71,15.74,15.69,15.74,38600.0,11.1815,11.2029,11.1673,11.2029,38600.0
2010-10-04 15:20:00,15.73,15.76,15.72,15.73,93600.0,11.1958,11.2171,11.1886,11.1958,93600.0
2010-10-04 15:25:00,15.73,15.73,15.7,15.71,92800.0,11.1958,11.1958,11.1744,11.1815,92800.0
2010-10-04 15:30:00,15.71,15.72,15.69,15.71,73200.0,11.1815,11.1886,11.1673,11.1815,73200.0
2010-10-04 15:35:00,15.71,15.72,15.7,15.72,87800.0,11.1815,11.1886,11.1744,11.1886,87800.0
2010-10-04 15:40:00,15.71,15.72,15.7,15.72,71000.0,11.1815,11.1886,11.1744,11.1886,71000.0
2010-10-04 15:45:00,15.71,15.72,15.69,15.7,120600.0,11.1815,11.1886,11.1673,11.1744,120600.0
2010-10-04 15:50:00,15.7,15.72,15.7,15.71,98000.0,11.1744,11.1886,11.1744,11.1815,98000.0
2010-10-04 15:55:00,15.71,15.72,15.7,15.72,133800.0,11.1815,11.1886,11.1744,11.1886,133800.0
2010-10-05 09:30:00,15.92,15.96,15.75,15.79,64800.0,11.331,11.3595,11.21,11.2385,64800.0
2010-10-05 09:35:00,15.8,15.83,15.71,15.72,64800.0,11.2456,11.2669,11.1815,11.1886,64800.0
2010-10-05 09:40:00,15.72,15.79,15.69,15.79,74600.0,11.1886,11.2385,11.1673,11.2385,74600.0
2010-10-05 09:45:00,15.79,15.87,15.79,15.82,47000.0,11.2385,11.2954,11.2385,11.2598,47000.0
2010-10-05 09:50:00,15.82,15.84,15.8,15.81,35800.0,11.2598,11.2741,11.2456,11.2527,35800.0
2010-10-05 09:55:00,15.81,15.81,15.74,15.79,60000.0,11.2527,11.2527,11.2029,11.2385,60000.0
2010-10-05 10:00:00,15.78,15.89,15.74,15.81,172800.0,11.2313,11.3096,11.2029,11.2527,172800.0
2010-10-05 10:05:00,15.81,15.81,15.75,15.76,70800.0,11.2527,11.2527,11.21,11.2171,70800.0
2010-10-05 10:10:00,15.76,15.78,15.75,15.77,42800.0,11.2171,11.2313,11.21,11.2242,42800.0
2010-10-05 10:15:00,15.77,15.77,15.72,15.74,50000.0,11.2242,11.2242,11.1886,11.2029,50000.0
2010-10-05 10:20:00,15.74,15.76,15.69,15.71,42400.0,11.2029,11.2171,11.1673,11.1815,42400.0
2010-10-05 10:25:00,15.71,15.85,15.71,15.84,52000.0,11.1815,11.2812,11.1815,11.2741,52000.0
2010-10-05 10:30:00,15.84,15.88,15.84,15.87,43200.0,11.2741,11.3025,11.2741,11.2954,43200.0
2010-10-05 10:35:00,15.87,15.88,15.86,15.86,42800.0,11.2954,11.3025,11.2883,11.2883,42800.0
2010-10-05 10:40:00,15.86,15.88,15.86,15.86,29400.0,11.2883,11.3025,11.2883,11.2883,29400.0
2010-10-05 10:45:00,15.86,15.89,15.85,15.88,75200.0,11.2883,11.3096,11.2812,11.3025,75200.0
2010-10-05 10:50:00,15.89,15.93,15.89,15.91,32200.0,11.3096,11.3381,11.3096,11.3239,32200.0
2010-10-05 10:55:00,15.91,15.91,15.87,15.87,98800.0,11.3239,11.3239,11.2954,11.2954,98800.0
2010-10-05 11:00:00,15.87,15.88,15.84,15.87,69200.0,11.2954,11.3025,11.2741,11.2954,69200.0
2010-10-05 11:05:00,15.87,15.87,15.83,15.84,69400.0,11.2954,11.2954,11.2669,11.2741,69400.0
2010-10-05 11:10:00,15.84,15.85,15.79,15.79,61600.0,11.2741,11.2812,11.2385,11.2385,61600.0
2010-10-05 11:15:00,15.8,15.85,15.8,15.84,60200.0,11.2456,11.2812,11.2456,11.2741,60200.0
2010-10-05 11:20:00,15.84,15.88,15.84,15.88,153000.0,11.2741,11.3025,11.2741,11.3025,153000.0
2010-10-05 11:25:00,15.88,15.88,15.83,15.83,56800.0,11.3025,11.3025,11.2669,11.2669,56800.0
2010-10-05 11:30:00,15.83,15.85,15.82,15.83,27200.0,11.2669,11.2812,11.2598,11.2669,27200.0
2010-10-05 11:35:00,15.83,15.88,15.81,15.88,44600.0,11.2669,11.3025,11.2527,11.3025,44600.0
2010-10-05 11:40:00,15.88,15.92,15.86,15.92,114800.0,11.3025,11.331,11.2883,11.331,114800.0
2010-10-05 11:45:00,15.92,15.95,15.9,15.95,48000.0,11.331,11.3523,11.3168,11.3523,48000.0
2010-10-05 11:50:00,15.94,15.98,15.94,15.97,45200.0,11.3452,11.3737,11.3452,11.3666,45200.0
2010-10-05 11:55:00,15.97,15.99,15.97,15.97,27800.0,11.3666,11.3808,11.3666,11.3666,27800.0
2010-10-05 12:00:00,15.97,15.97,15.94,15.95,109600.0,11.3666,11.3666,11.3452,11.3523,109600.0
2010-10-05 12:05:00,15.94,15.97,15.94,15.95,22400.0,11.3452,11.3666,11.3452,11.3523,22400.0
2010-10-05 12:10:00,15.96,15.98,15.96,15.97,23600.0,11.3595,11.3737,11.3595,11.3666,23600.0
2010-10-05 12:15:00,15.97,16.0,15.97,15.99,51200.0,11.3666,11.3879,11.3666,11.3808,51200.0
2010-10-05 12:20:00,15.99,15.99,15.96,15.96,33000.0,11.3808,11.3808,11.3595,11.3595,33000.0
2010-10-05 12:25:00,15.97,15.99,15.97,15.97,18000.0,11.3666,11.3808,11.3666,11.3666,18000.0
2010-10-05 12:30:00,15.97,16.0,15.97,15.99,99000.0,11.3666,11.3879,11.3666,11.3808,99000.0
2010-10-05 12:35:00,15.99,15.99,15.98,15.99,34600.0,11.3808,11.3808,11.3737,11.3808,34600.0
2010-10-05 12:40:00,15.99,15.99,15.99,15.99,12800.0,11.3808,11.3808,11.3808,11.3808,12800.0
2010-10-05 12:45:00,15.99,15.99,15.99,15.99,39400.0,11.3808,11.3808,11.3808,11.3808,39400.0
2010-10-05 12:50:00,15.99,15.99,15.97,15.99,29400.0,11.3808,11.3808,11.3666,11.3808,29400.0
2010-10-05 12:55:00,15.99,15.99,15.99,15.99,18600.0,11.3808,11.3808,11.3808,11.3808,18600.0
2010-10-05 13:00:00,15.99,15.99,15.97,15.99,28200.0,11.3808,11.3808,11.3666,11.3808,28200.0
2010-10-05 13:05:00,15.99,16.0,15.98,15.99,41800.0,11.3808,11.3879,11.3737,11.3808,41800.0
2010-10-05 13:10:00,15.99,16.05,15.99,16.03,60000.0,11.3808,11.4235,11.3808,11.4093,60000.0
2010-10-05 13:15:00,16.04,16.04,16.0,16.0,38000.0,11.4164,11.4164,11.3879,11.3879,38000.0
2010-10-05 13:20:00,16.0,16.02,15.99,15.99,58000.0,11.3879,11.4022,11.3808,11.3808,58000.0
2010-10-05 13:25:00,15.99,15.99,15.97,15.97,32200.0,11.3808,11.3808,11.3666,11.3666,32200.0
2010-10-05 13:30:00,15.97,15.98,15.94,15.97,33000.0,11.3666,11.3737,11.3452,11.3666,33000.0
2010-10-05 13:35:00,15.97,15.97,15.97,15.97,15400.0,11.3666,11.3666,11.3666,11.3666,15400.0
2010-10-05 13:40:00,15.97,15.98,15.96,15.97,19000.0,11.3666,11.3737,11.3595,11.3666,19000.0
2010-10-05 13:45:00,15.97,15.97,15.92,15.92,24600.0,11.3666,11.3666,11.331,11.331,24600.0
2010-10-05 13:50:00,15.93,15.94,15.92,15.93,40400.0,11.3381,11.3452,11.331,11.3381,40400.0
2010-10-05 13:55:00,15.93,15.93,15.9,15.9,63800.0,11.3381,11.3381,11.3168,11.3168,63800.0
2010-10-05 14:00:00,15.9,15.92,15.9,15.92,151600.0,11.3168,11.331,11.3168,11.331,151600.0
2010-10-05 14:05:00,15.92,15.95,15.91,15.95,43600.0,11.331,11.3523,11.3239,11.3523,43600.0
2010-10-05 14:10:00,15.95,15.97,15.95,15.97,108000.0,11.3523,11.3666,11.3523,11.3666,108000.0
2010-10-05 14:15:00,15.97,15.99,15.97,15.98,33000.0,11.3666,11.3808,11.3666,11.3737,33000.0
2010-10-05 14:20:00,15.99,16.0,15.99,16.0,34600.0,11.3808,11.3879,11.3808,11.3879,34600.0
2010-10-05 14:25:00,16.0,16.0,15.97,16.0,107000.0,11.3879,11.3879,11.3666,11.3879,107000.0
2010-10-05 14:30:00,15.99,16.03,15.99,16.0,36800.0,11.3808,11.4093,11.3808,11.3879,36800.0
2010-10-05 14:35:00,15.99,16.02,15.96,15.96,38200.0,11.3808,11.4022,11.3595,11.3595,38200.0
2010-10-05 14:40:00,15.96,16.0,15.96,16.0,25800.0,11.3595,11.3879,11.3595,11.3879,25800.0
2010-10-05 14:45:00,16.0,16.02,15.99,16.0,29400.0,11.3879,11.4022,11.3808,11.3879,29400.0
2010-10-05 14:50:00,16.0,16.01,15.99,16.01,33000.0,11.3879,11.395,11.3808,11.395,33000.0
2010-10-05 14:55:00,16.01,16.04,16.0,16.03,40200.0,11.395,11.4164,11.3879,11.4093,40200.0
2010-10-05 15:00:00,16.03,16.04,16.0,16.03,48800.0,11.4093,11.4164,11.3879,11.4093,48800.0
2010-10-05 15:05:00,16.02,16.03,16.0,16.02,60200.0,11.4022,11.4093,11.3879,11.4022,60200.0
2010-10-05 15:10:00,16.02,16.04,16.02,16.04,44200.0,11.4022,11.4164,11.4022,11.4164,44200.0
2010-10-05 15:15:00,16.04,16.05,16.02,16.04,65400.0,11.4164,11.4235,11.4022,11.4164,65400.0
2010-10-05 15:20:00,16.04,16.07,16.04,16.06,92800.0,11.4164,11.4378,11.4164,11.4306,92800.0
2010-10-05 15:25:00,16.06,16.08,16.04,16.04,73000.0,11.4306,11.4449,11.4164,11.4164,73000.0
2010-10-05 15:30:00,16.04,16.06,16.04,16.04,84400.0,11.4164,11.4306,11.4164,11.4164,84400.0
2010-10-05 15:35:00,16.05,16.05,16.03,16.03,29000.0,11.4235,11.4235,11.4093,11.4093,29000.0
2010-10-05 15:40:00,16.03,16.04,16.02,16.03,54400.0,11.4093,11.4164,11.4022,11.4093,54400.0
2010-10-05 15:45:00,16.03,16.05,16.0,16.0,114800.0,11.4093,11.4235,11.3879,11.3879,114800.0
2010-10-05 15:50:00,16.0,16.04,16.0,16.01,100000.0,11.3879,11.4164,11.3879,11.395,100000.0
2010-10-05 15:55:00,16.01,16.02,16.0,16.0,92000.0,11.395,11.4022,11.3879,11.3879,92000.0
2010-10-06 09:30:00,15.93,16.0,15.9,16.0,39400.0,11.3381,11.3879,11.3168,11.3879,39400.0
2010-10-06 09:35:00,15.99,16.04,15.96,15.97,31800.0,11.3808,11.4164,11.3595,11.3666,31800.0
2010-10-06 09:40:00,15.99,16.03,15.83,15.88,53000.0,11.3808,11.4093,11.2669,11.3025,53000.0
2010-10-06 09:45:00,15.9,15.97,15.88,15.96,20400.0,11.3168,11.3666,11.3025,11.3595,20400.0
2010-10-06 09:50:00,15.97,16.0,15.94,15.96,43600.0,11.3666,11.3879,11.3452,11.3595,43600.0
2010-10-06 09:55:00,15.97,15.97,15.9,15.92,31000.0,11.3666,11.3666,11.3168,11.331,31000.0
2010-10-06 10:00:00,15.92,16.0,15.92,16.0,29000.0,11.331,11.3879,11.331,11.3879,29000.0
2010-10-06 10:05:00,16.0,16.0,15.97,15.97,34800.0,11.3879,11.3879,11.3666,11.3666,34800.0
2010-10-06 10:10:00,15.95,15.95,15.92,15.95,30400.0,11.3523,11.3523,11.331,11.3523,30400.0
2010-10-06 10:15:00,15.95,15.97,15.87,15.9,53400.0,11.3523,11.3666,11.2954,11.3168,53400.0
2010-10-06 10:20:00,15.9,15.92,15.87,15.87,19200.0,11.3168,11.331,11.2954,11.2954,19200.0
2010-10-06 10:25:00,15.86,15.92,15.86,15.92,24400.0,11.2883,11.331,11.2883,11.331,24400.0
2010-10-06 10:30:00,15.92,15.92,15.89,15.91,24000.0,11.331,11.331,11.3096,11.3239,24000.0
2010-10-06 10:35:00,15.9,15.91,15.85,15.88,12000.0,11.3168,11.3239,11.2812,11.3025,12000.0
2010-10-06 10:40:00,15.88,15.92,15.88,15.9,22200.0,11.3025,11.331,11.3025,11.3168,22200.0
2010-10-06 10:45:00,15.89,15.89,15.88,15.89,8000.0,11.3096,11.3096,11.3025,11.3096,8000.0
2010-10-06 10:50:00,15.88,15.89,15.86,15.88,12000.0,11.3025,11.3096,11.2883,11.3025,12000.0
2010-10-06 10:55:00,15.88,15.88,15.83,15.88,14800.0,11.3025,11.3025,11.2669,11.3025,14800.0
2010-10-06 11:00:00,15.88,15.89,15.85,15.85,10200.0,11.3025,11.3096,11.2812,11.2812,10200.0
2010-10-06 11:05:00,15.85,15.9,15.84,15.88,14600.0,11.2812,11.3168,11.2741,11.3025,14600.0
2010-10-06 11:10:00,15.88,15.88,15.86,15.88,12200.0,11.3025,11.3025,11.2883,11.3025,12200.0
2010-10-06 11:15:00,15.87,15.88,15.86,15.86,12200.0,11.2954,11.3025,11.2883,11.2883,12200.0
2010-10-06 11:20:00,15.87,15.88,15.86,15.88,10000.0,11.2954,11.3025,11.2883,11.3025,10000.0
2010-10-06 11:25:00,15.88,15.89,15.86,15.88,13800.0,11.3025,11.3096,11.2883,11.3025,13800.0
2010-10-06 11:30:00,15.88,15.91,15.88,15.9,20000.0,11.3025,11.3239,11.3025,11.3168,20000.0
2010-10-06 11:35:00,15.91,15.93,15.91,15.91,29800.0,11.3239,11.3381,11.3239,11.3239,29800.0
2010-10-06 11:40:00,15.9,15.9,15.9,15.9,7200.0,11.3168,11.3168,11.3168,11.3168,7200.0
2010-10-06 11:45:00,15.89,15.89,15.87,15.88,6600.0,11.3096,11.3096,11.2954,11.3025,6600.0
2010-10-06 11:50:00,15.88,15.9,15.88,15.9,14000.0,11.3025,11.3168,11.3025,11.3168,14000.0
2010-10-06 11:55:00,15.89,15.9,15.88,15.89,9600.0,11.3096,11.3168,11.3025,11.3096,9600.0
2010-10-06 12:00:00,15.89,15.92,15.89,15.91,14400.0,11.3096,11.331,11.3096,11.3239,14400.0
2010-10-06 12:05:00,15.91,15.93,15.9,15.92,8400.0,11.3239,11.3381,11.3168,11.331,8400.0
2010-10-06 12:10:00,15.91,15.92,15.89,15.9,7800.0,11.3239,11.331,11.3096,11.3168,7800.0
2010-10-06 12:15:00,15.89,15.89,15.86,15.87,12600.0,11.3096,11.3096,11.2883,11.2954,12600.0
2010-10-06 12:20:00,15.88,15.88,15.86,15.87,11600.0,11.3025,11.3025,11.2883,11.2954,11600.0
2010-10-06 12:25:00,15.87,15.88,15.86,15.87,26200.0,11.2954,11.3025,11.2883,11.2954,26200.0
2010-10-06 12:30:00,15.87,15.87,15.84,15.87,14400.0,11.2954,11.2954,11.2741,11.2954,14400.0
2010-10-06 12:35:00,15.87,15.88,15.85,15.85,14200.0,11.2954,11.3025,11.2812,11.2812,14200.0
2010-10-06 12:40:00,15.85,15.88,15.84,15.86,17200.0,11.2812,11.3025,11.2741,11.2883,17200.0
2010-10-06 12:45:00,15.86,15.86,15.83,15.83,13400.0,11.2883,11.2883,11.2669,11.2669,13400.0
2010-10-06 12:50:00,15.82,15.82,15.79,15.79,24800.0,11.2598,11.2598,11.2385,11.2385,24800.0
2010-10-06 12:55:00,15.79,15.81,15.78,15.8,9200.0,11.2385,11.2527,11.2313,11.2456,9200.0
2010-10-06 13:00:00,15.8,15.8,15.76,15.76,24200.0,11.2456,11.2456,11.2171,11.2171,24200.0
2010-10-06 13:05:00,15.76,15.77,15.74,15.75,26400.0,11.2171,11.2242,11.2029,11.21,26400.0
2010-10-06 13:10:00,15.75,15.77,15.75,15.77,10000.0,11.21,11.2242,11.21,11.2242,10000.0
2010-10-06 13:15:00,15.77,15.8,15.76,15.76,21200.0,11.2242,11.2456,11.2171,11.2171,21200.0
2010-10-06 13:20:00,15.76,15.76,15.72,15.74,18800.0,11.2171,11.2171,11.1886,11.2029,18800.0
2010-10-06 13:25:00,15.74,15.74,15.72,15.73,23600.0,11.2029,11.2029,11.1886,11.1958,23600.0
2010-10-06 13:30:00,15.74,15.74,15.73,15.73,4600.0,11.2029,11.2029,11.1958,11.1958,4600.0
2010-10-06 13:35:00,15.73,15.74,15.72,15.74,25600.0,11.1958,11.2029,11.1886,11.2029,25600.0
2010-10-06 13:40:00,15.74,15.78,15.74,15.77,33000.0,11.2029,11.2313,11.2029,11.2242,33000.0
2010-10-06 13:45:00,15.77,15.77,15.75,15.77,5600.0,11.2242,11.2242,11.21,11.2242,5600.0
2010-10-06 13:50:00,15.77,15.77,15.75,15.77,5600.0,11.2242,11.2242,11.21,11.2242,5600.0
2010-10-06 13:55:00,15.75,15.8,15.74,15.79,24200.0,11.21,11.2456,11.2029,11.2385,24200.0
2010-10-06 14:00:00,15.79,15.81,15.77,15.77,11200.0,11.2385,11.2527,11.2242,11.2242,11200.0
2010-10-06 14:05:00,15.77,15.8,15.76,15.77,28800.0,11.2242,11.2456,11.2171,11.2242,28800.0
2010-10-06 14:10:00,15.76,15.78,15.74,15.77,22800.0,11.2171,11.2313,11.2029,11.2242,22800.0
2010-10-06 14:15:00,15.78,15.78,15.74,15.76,16400.0,11.2313,11.2313,11.2029,11.2171,16400.0
2010-10-06 14:20:00,15.76,15.77,15.75,15.75,17600.0,11.2171,11.2242,11.21,11.21,17600.0
2010-10-06 14:25:00,15.75,15.79,15.74,15.78,34200.0,11.21,11.2385,11.2029,11.2313,34200.0
2010-10-06 14:30:00,15.78,15.78,15.76,15.78,24000.0,11.2313,11.2313,11.2171,11.2313,24000.0
2010-10-06 14:35:00,15.78,15.81,15.77,15.81,17800.0,11.2313,11.2527,11.2242,11.2527,17800.0
2010-10-06 14:40:00,15.81,15.83,15.81,15.83,17000.0,11.2527,11.2669,11.2527,11.2669,17000.0
2010-10-06 14:45:00,15.83,15.84,15.8,15.84,21000.0,11.2669,11.2741,11.2456,11.2741,21000.0
2010-10-06 14:50:00,15.84,15.85,15.84,15.85,13600.0,11.2741,11.2812,11.2741,11.2812,13600.0
2010-10-06 14:55:00,15.85,15.86,15.84,15.84,18600.0,11.2812,11.2883,11.2741,11.2741,18600.0
2010-10-06 15:00:00,15.84,15.86,15.84,15.84,23400.0,11.2741,11.2883,11.2741,11.2741,23400.0
2010-10-06 15:05:00,15.83,15.84,15.81,15.81,21000.0,11.2669,11.2741,11.2527,11.2527,21000.0
2010-10-06 15:10:00,15.81,15.83,15.79,15.81,22400.0,11.2527,11.2669,11.2385,11.2527,22400.0
2010-10-06 15:15:00,15.83,15.83,15.81,15.81,15600.0,11.2669,11.2669,11.2527,11.2527,15600.0
2010-10-06 15:20:00,15.81,15.83,15.8,15.83,27800.0,11.2527,11.2669,11.2456,11.2669,27800.0
2010-10-06 15:25:00,15.83,15.85,15.83,15.84,16600.0,11.2669,11.2812,11.2669,11.2741,16600.0
2010-10-06 15:30:00,15.84,15.84,15.79,15.79,38000.0,11.2741,11.2741,11.2385,11.2385,38000.0
2010-10-06 15:35:00,15.79,15.81,15.78,15.8,34600.0,11.2385,11.2527,11.2313,11.2456,34600.0
2010-10-06 15:40:00,15.81,15.85,15.8,15.84,40600.0,11.2527,11.2812,11.2456,11.2741,40600.0
2010-10-06 15:45:00,15.84,15.85,15.82,15.83,56000.0,11.2741,11.2812,11.2598,11.2669,56000.0
2010-10-06 15:50:00,15.83,15.83,15.81,15.81,82000.0,11.2669,11.2669,11.2527,11.2527,82000.0
2010-10-06 15:55:00,15.81,15.84,15.81,15.84,61200.0,11.2527,11.2741,11.2527,11.2741,61200.0
2010-10-07 09:30:00,15.86,15.97,15.86,15.97,19200.0,11.2883,11.3666,11.2883,11.3666,19200.0
2010-10-07 09:35:00,15.95,15.96,15.89,15.9,27200.0,11.3523,11.3595,11.3096,11.3168,27200.0
2010-10-07 09:40:00,15.87,15.95,15.79,15.95,27200.0,11.2954,11.3523,11.2385,11.3523,27200.0
2010-10-07 09:45:00,15.95,15.95,15.86,15.93,46200.0,11.3523,11.3523,11.2883,11.3381,46200.0
2010-10-07 09:50:00,15.92,16.02,15.88,15.97,51400.0,11.331,11.4022,11.3025,11.3666,51400.0
2010-10-07 09:55:00,15.98,16.03,15.94,15.96,86400.0,11.3737,11.4093,11.3452,11.3595,86400.0
2010-10-07 10:00:00,15.95,16.03,15.94,15.99,57000.0,11.3523,11.4093,11.3452,11.3808,57000.0
2010-10-07 10:05:00,15.97,16.01,15.97,16.0,16200.0,11.3666,11.395,11.3666,11.3879,16200.0
2010-10-07 10:10:00,16.01,16.07,15.99,16.0,27400.0,11.395,11.4378,11.3808,11.3879,27400.0
2010-10-07 10:15:00,15.99,16.03,15.95,16.03,23000.0,11.3808,11.4093,11.3523,11.4093,23000.0
2010-10-07 10:20:00,16.04,16.09,16.04,16.07,10800.0,11.4164,11.452,11.4164,11.4378,10800.0
2010-10-07 10:25:00,16.06,16.08,16.04,16.08,18000.0,11.4306,11.4449,11.4164,11.4449,18000.0
2010-10-07 10:30:00,16.08,16.09,16.05,16.05,30800.0,11.4449,11.452,11.4235,11.4235,30800.0
2010-10-07 10:35:00,16.04,16.04,15.99,15.99,30800.0,11.4164,11.4164,11.3808,11.3808,30800.0
2010-10-07 10:40:00,15.99,15.99,15.95,15.97,29400.0,11.3808,11.3808,11.3523,11.3666,29400.0
2010-10-07 10:45:00,15.97,16.01,15.97,16.01,14600.0,11.3666,11.395,11.3666,11.395,14600.0
2010-10-07 10:50:00,16.02,16.04,16.02,16.02,10400.0,11.4022,11.4164,11.4022,11.4022,10400.0
2010-10-07 10:55:00,16.02,16.05,16.0,16.01,8400.0,11.4022,11.4235,11.3879,11.395,8400.0
2010-10-07 11:00:00,16.0,16.0,15.95,15.97,15200.0,11.3879,11.3879,11.3523,11.3666,15200.0
2010-10-07 11:05:00,15.98,16.02,15.93,16.02,105800.0,11.3737,11.4022,11.3381,11.4022,105800.0
2010-10-07 11:10:00,16.02,16.04,16.0,16.04,21000.0,11.4022,11.4164,11.3879,11.4164,21000.0
2010-10-07 11:15:00,16.04,16.07,16.02,16.02,28400.0,11.4164,11.4378,11.4022,11.4022,28400.0
2010-10-07 11:20:00,16.02,16.06,16.02,16.05,24600.0,11.4022,11.4306,11.4022,11.4235,24600.0
2010-10-07 11:25:00,16.05,16.07,16.03,16.06,19200.0,11.4235,11.4378,11.4093,11.4306,19200.0
2010-10-07 11:30:00,16.06,16.09,16.06,16.07,22400.0,11.4306,11.452,11.4306,11.4378,22400.0
2010-10-07 11:35:00,16.06,16.07,16.0,16.0,21400.0,11.4306,11.4378,11.3879,11.3879,21400.0
2010-10-07 11:40:00,16.01,16.02,15.99,16.0,20800.0,11.395,11.4022,11.3808,11.3879,20800.0
2010-10-07 11:45:00,16.0,16.0,15.97,15.97,10600.0,11.3879,11.3879,11.3666,11.3666,10600.0
2010-10-07 11:50:00,15.97,15.97,15.94,15.96,17800.0,11.3666,11.3666,11.3452,11.3595,17800.0
2010-10-07 11:55:00,15.96,15.97,15.95,15.97,11600.0,11.3595,11.3666,11.3523,11.3666,11600.0
2010-10-07 12:00:00,15.97,15.98,15.94,15.94,12200.0,11.3666,11.3737,11.3452,11.3452,12200.0
2010-10-07 12:05:00,15.94,15.96,15.93,15.95,13800.0,11.3452,11.3595,11.3381,11.3523,13800.0
2010-10-07 12:10:00,15.95,15.97,15.94,15.97,7600.0,11.3523,11.3666,11.3452,11.3666,7600.0
2010-10-07 12:15:00,15.96,15.96,15.91,15.91,6800.0,11.3595,11.3595,11.3239,11.3239,6800.0
2010-10-07 12:20:00,15.91,15.94,15.9,15.94,19000.0,11.3239,11.3452,11.3168,11.3452,19000.0
2010-10-07 12:25:00,15.93,15.93,15.9,15.93,25800.0,11.3381,11.3381,11.3168,11.3381,25800.0
2010-10-07 12:30:00,15.92,15.92,15.87,15.87,57200.0,11.331,11.331,11.2954,11.2954,57200.0
2010-10-07 12:35:00,15.87,15.88,15.81,15.87,27200.0,11.2954,11.3025,11.2527,11.2954,27200.0
2010-10-07 12:40:00,15.86,15.86,15.83,15.86,16000.0,11.2883,11.2883,11.2669,11.2883,16000.0
2010-10-07 12:45:00,15.85,15.88,15.85,15.85,4400.0,11.2812,11.3025,11.2812,11.2812,4400.0
2010-10-07 12:50:00,15.85,15.85,15.84,15.84,7600.0,11.2812,11.2812,11.2741,11.2741,7600.0
2010-10-07 12:55:00,15.84,15.85,15.84,15.84,7200.0,11.2741,11.2812,11.2741,11.2741,7200.0
2010-10-07 13:00:00,15.85,15.87,15.85,15.86,6800.0,11.2812,11.2954,11.2812,11.2883,6800.0
2010-10-07 13:05:00,15.86,15.93,15.86,15.92,23000.0,11.2883,11.3381,11.2883,11.331,23000.0
2010-10-07 13:10:00,15.92,15.94,15.9,15.92,46800.0,11.331,11.3452,11.3168,11.331,46800.0
2010-10-07 13:15:00,15.92,15.93,15.88,15.88,23000.0,11.331,11.3381,11.3025,11.3025,23000.0
2010-10-07 13:20:00,15.88,15.89,15.86,15.86,12400.0,11.3025,11.3096,11.2883,11.2883,12400.0
2010-10-07 13:25:00,15.87,15.87,15.86,15.86,3800.0,11.2954,11.2954,11.2883,11.2883,3800.0
2010-10-07 13:30:00,15.87,15.88,15.87,15.87,11400.0,11.2954,11.3025,11.2954,11.2954,11400.0
2010-10-07 13:35:00,15.86,15.87,15.84,15.86,13800.0,11.2883,11.2954,11.2741,11.2883,13800.0
2010-10-07 13:40:00,15.86,15.88,15.86,15.86,15400.0,11.2883,11.3025,11.2883,11.2883,15400.0
2010-10-07 13:45:00,15.86,15.87,15.82,15.82,32200.0,11.2883,11.2954,11.2598,11.2598,32200.0
2010-10-07 13:50:00,15.81,15.84,15.8,15.84,17200.0,11.2527,11.2741,11.2456,11.2741,17200.0
2010-10-07 13:55:00,15.84,15.88,15.84,15.86,65600.0,11.2741,11.3025,11.2741,11.2883,65600.0
2010-10-07 14:00:00,15.86,15.9,15.84,15.85,100400.0,11.2883,11.3168,11.2741,11.2812,100400.0
2010-10-07 14:05:00,15.85,15.87,15.82,15.82,47200.0,11.2812,11.2954,11.2598,11.2598,47200.0
2010-10-07 14:10:00,15.83,15.87,15.82,15.86,32000.0,11.2669,11.2954,11.2598,11.2883,32000.0
2010-10-07 14:15:00,15.87,15.88,15.84,15.87,43000.0,11.2954,11.3025,11.2741,11.2954,43000.0
2010-10-07 14:20:00,15.88,15.88,15.85,15.87,78200.0,11.3025,11.3025,11.2812,11.2954,78200.0
2010-10-07 14:25:00,15.87,15.88,15.85,15.86,31200.0,11.2954,11.3025,11.2812,11.2883,31200.0
2010-10-07 14:30:00,15.87,15.88,15.86,15.88,10600.0,11.2954,11.3025,11.2883,11.3025,10600.0
2010-10-07 14:35:00,15.88,15.88,15.87,15.88,17000.0,11.3025,11.3025,11.2954,11.3025,17000.0
2010-10-07 14:40:00,15.88,15.88,15.86,15.86,21000.0,11.3025,11.3025,11.2883,11.2883,21000.0
2010-10-07 14:45:00,15.87,15.87,15.81,15.83,32400.0,11.2954,11.2954,11.2527,11.2669,32400.0
2010-10-07 14:50:00,15.83,15.85,15.82,15.84,72000.0,11.2669,11.2812,11.2598,11.2741,72000.0
2010-10-07 14:55:00,15.85,15.85,15.83,15.84,42800.0,11.2812,11.2812,11.2669,11.2741,42800.0
2010-10-07 15:00:00,15.85,15.86,15.83,15.84,64000.0,11.2812,11.2883,11.2669,11.2741,64000.0
2010-10-07 15:05:00,15.84,15.85,15.83,15.84,47200.0,11.2741,11.2812,11.2669,11.2741,47200.0
2010-10-07 15:10:00,15.84,15.85,15.82,15.83,48400.0,11.2741,11.2812,11.2598,11.2669,48400.0
2010-10-07 15:15:00,15.83,15.84,15.81,15.81,69600.0,11.2669,11.2741,11.2527,11.2527,69600.0
2010-10-07 15:20:00,15.81,15.82,15.8,15.8,70200.0,11.2527,11.2598,11.2456,11.2456,70200.0
2010-10-07 15:25:00,15.8,15.81,15.78,15.79,41400.0,11.2456,11.2527,11.2313,11.2385,41400.0
2010-10-07 15:30:00,15.79,15.8,15.78,15.8,60800.0,11.2385,11.2456,11.2313,11.2456,60800.0
2010-10-07 15:35:00,15.8,15.85,15.8,15.85,72000.0,11.2456,11.2812,11.2456,11.2812,72000.0
2010-10-07 15:40:00,15.86,15.86,15.84,15.85,51400.0,11.2883,11.2883,11.2741,11.2812,51400.0
2010-10-07 15:45:00,15.85,15.86,15.82,15.82,86600.0,11.2812,11.2883,11.2598,11.2598,86600.0
2010-10-07 15:50:00,15.82,15.83,15.8,15.8,125200.0,11.2598,11.2669,11.2456,11.2456,125200.0
2010-10-07 15:55:00,15.8,15.83,15.79,15.81,165000.0,11.2456,11.2669,11.2385,11.2527,165000.0
2010-10-08 09:30:00,15.76,15.88,15.76,15.86,42000.0,11.2171,11.3025,11.2171,11.2883,42000.0
2010-10-08 09:35:00,15.85,15.88,15.79,15.83,16600.0,11.2812,11.3025,11.2385,11.2669,16600.0
2010-10-08 09:40:00,15.85,15.9,15.84,15.89,31400.0,11.2812,11.3168,11.2741,11.3096,31400.0
2010-10-08 09:45:00,15.87,15.88,15.78,15.81,23800.0,11.2954,11.3025,11.2313,11.2527,23800.0
2010-10-08 09:50:00,15.81,15.9,15.81,15.87,61400.0,11.2527,11.3168,11.2527,11.2954,61400.0
2010-10-08 09:55:00,15.87,15.9,15.85,15.9,25000.0,11.2954,11.3168,11.2812,11.3168,25000.0
2010-10-08 10:00:00,15.9,15.91,15.8,15.81,26800.0,11.3168,11.3239,11.2456,11.2527,26800.0
2010-10-08 10:05:00,15.81,15.85,15.78,15.79,23600.0,11.2527,11.2812,11.2313,11.2385,23600.0
2010-10-08 10:10:00,15.79,15.84,15.78,15.81,15400.0,11.2385,11.2741,11.2313,11.2527,15400.0
2010-10-08 10:15:00,15.8,15.82,15.72,15.74,29200.0,11.2456,11.2598,11.1886,11.2029,29200.0
2010-10-08 10:20:00,15.74,15.74,15.69,15.71,32000.0,11.2029,11.2029,11.1673,11.1815,32000.0
2010-10-08 10:25:00,15.71,15.71,15.61,15.61,37600.0,11.1815,11.1815,11.1104,11.1104,37600.0
2010-10-08 10:30:00,15.61,15.63,15.58,15.6,44800.0,11.1104,11.1246,11.089,11.1032,44800.0
2010-10-08 10:35:00,15.61,15.63,15.59,15.63,26000.0,11.1104,11.1246,11.0961,11.1246,26000.0
2010-10-08 10:40:00,15.63,15.69,15.63,15.69,22600.0,11.1246,11.1673,11.1246,11.1673,22600.0
2010-10-08 10:45:00,15.69,15.7,15.68,15.68,17600.0,11.1673,11.1744,11.1602,11.1602,17600.0
2010-10-08 10:50:00,15.68,15.7,15.68,15.69,14000.0,11.1602,11.1744,11.1602,11.1673,14000.0
2010-10-08 10:55:00,15.7,15.79,15.69,15.78,52000.0,11.1744,11.2385,11.1673,11.2313,52000.0
2010-10-08 11:00:00,15.78,15.82,15.78,15.81,14400.0,11.2313,11.2598,11.2313,11.2527,14400.0
2010-10-08 11:05:00,15.8,15.81,15.77,15.79,20800.0,11.2456,11.2527,11.2242,11.2385,20800.0
2010-10-08 11:10:00,15.78,15.78,15.73,15.73,43000.0,11.2313,11.2313,11.1958,11.1958,43000.0
2010-10-08 11:15:00,15.72,15.79,15.72,15.77,28800.0,11.1886,11.2385,11.1886,11.2242,28800.0
2010-10-08 11:20:00,15.78,15.81,15.77,15.81,12200.0,11.2313,11.2527,11.2242,11.2527,12200.0
2010-10-08 11:25:00,15.8,15.82,15.8,15.81,16000.0,11.2456,11.2598,11.2456,11.2527,16000.0
2010-10-08 11:30:00,15.82,15.88,15.82,15.87,66400.0,11.2598,11.3025,11.2598,11.2954,66400.0
2010-10-08 11:35:00,15.86,15.88,15.86,15.88,13600.0,11.2883,11.3025,11.2883,11.3025,13600.0
2010-10-08 11:40:00,15.88,15.88,15.87,15.88,37600.0,11.3025,11.3025,11.2954,11.3025,37600.0
2010-10-08 11:45:00,15.87,15.88,15.86,15.87,21000.0,11.2954,11.3025,11.2883,11.2954,21000.0
2010-10-08 11:50:00,15.86,15.89,15.86,15.89,80800.0,11.2883,11.3096,11.2883,11.3096,80800.0
2010-10-08 11:55:00,15.89,15.97,15.88,15.96,48200.0,11.3096,11.3666,11.3025,11.3595,48200.0
2010-10-08 12:00:00,15.96,15.96,15.86,15.86,14600.0,11.3595,11.3595,11.2883,11.2883,14600.0
2010-10-08 12:05:00,15.86,15.86,15.84,15.86,14800.0,11.2883,11.2883,11.2741,11.2883,14800.0
2010-10-08 12:10:00,15.86,15.88,15.86,15.87,13000.0,11.2883,11.3025,11.2883,11.2954,13000.0
2010-10-08 12:15:00,15.86,15.88,15.86,15.87,40000.0,11.2883,11.3025,11.2883,11.2954,40000.0
2010-10-08 12:20:00,15.88,15.88,15.84,15.84,16000.0,11.3025,11.3025,11.2741,11.2741,16000.0
2010-10-08 12:25:00,15.85,15.86,15.83,15.83,11000.0,11.2812,11.2883,11.2669,11.2669,11000.0
2010-10-08 12:30:00,15.83,15.88,15.83,15.88,29200.0,11.2669,11.3025,11.2669,11.3025,29200.0
2010-10-08 12:35:00,15.87,15.88,15.87,15.87,29600.0,11.2954,11.3025,11.2954,11.2954,29600.0
2010-10-08 12:40:00,15.87,15.89,15.86,15.89,30400.0,11.2954,11.3096,11.2883,11.3096,30400.0
2010-10-08 12:45:00,15.88,15.88,15.86,15.86,16200.0,11.3025,11.3025,11.2883,11.2883,16200.0
2010-10-08 12:50:00,15.86,15.88,15.86,15.88,23000.0,11.2883,11.3025,11.2883,11.3025,23000.0
2010-10-08 12:55:00,15.88,15.9,15.88,15.89,13800.0,11.3025,11.3168,11.3025,11.3096,13800.0
2010-10-08 13:00:00,15.9,15.9,15.88,15.88,13400.0,11.3168,11.3168,11.3025,11.3025,13400.0
2010-10-08 13:05:00,15.88,15.88,15.85,15.86,15200.0,11.3025,11.3025,11.2812,11.2883,15200.0
2010-10-08 13:10:00,15.86,15.91,15.85,15.91,19800.0,11.2883,11.3239,11.2812,11.3239,19800.0
2010-10-08 13:15:00,15.92,15.93,15.91,15.93,4800.0,11.331,11.3381,11.3239,11.3381,4800.0
2010-10-08 13:20:00,15.93,15.93,15.88,15.9,9400.0,11.3381,11.3381,11.3025,11.3168,9400.0
2010-10-08 13:25:00,15.9,15.93,15.9,15.92,22000.0,11.3168,11.3381,11.3168,11.331,22000.0
2010-10-08 13:30:00,15.91,15.92,15.88,15.9,14600.0,11.3239,11.331,11.3025,11.3168,14600.0
2010-10-08 13:35:00,15.9,15.92,15.9,15.9,9000.0,11.3168,11.331,11.3168,11.3168,9000.0
2010-10-08 13:40:00,15.9,15.9,15.88,15.88,7800.0,11.3168,11.3168,11.3025,11.3025,7800.0
2010-10-08 13:45:00,15.88,15.88,15.85,15.87,9600.0,11.3025,11.3025,11.2812,11.2954,9600.0
2010-10-08 13:50:00,15.87,15.88,15.87,15.88,5400.0,11.2954,11.3025,11.2954,11.3025,5400.0
2010-10-08 13:55:00,15.88,15.88,15.85,15.86,18800.0,11.3025,11.3025,11.2812,11.2883,18800.0
2010-10-08 14:00:00,15.86,15.88,15.83,15.84,22600.0,11.2883,11.3025,11.2669,11.2741,22600.0
2010-10-08 14:05:00,15.85,15.88,15.85,15.87,31400.0,11.2812,11.3025,11.2812,11.2954,31400.0
2010-10-08 14:10:00,15.86,15.88,15.86,15.88,7800.0,11.2883,11.3025,11.2883,11.3025,7800.0
2010-10-08 14:15:00,15.88,15.88,15.88,15.88,25600.0,11.3025,11.3025,11.3025,11.3025,25600.0
2010-10-08 14:20:00,15.88,15.88,15.85,15.88,20600.0,11.3025,11.3025,11.2812,11.3025,20600.0
2010-10-08 14:25:00,15.87,15.87,15.84,15.84,14600.0,11.2954,11.2954,11.2741,11.2741,14600.0
2010-10-08 14:30:00,15.84,15.87,15.84,15.84,12600.0,11.2741,11.2954,11.2741,11.2741,12600.0
2010-10-08 14:35:00,15.84,15.87,15.84,15.87,15200.0,11.2741,11.2954,11.2741,11.2954,15200.0
2010-10-08 14:40:00,15.87,15.88,15.85,15.88,15800.0,11.2954,11.3025,11.2812,11.3025,15800.0
2010-10-08 14:45:00,15.87,15.88,15.86,15.86,16800.0,11.2954,11.3025,11.2883,11.2883,16800.0
2010-10-08 14:50:00,15.86,15.87,15.85,15.87,19800.0,11.2883,11.2954,11.2812,11.2954,19800.0
2010-10-08 14:55:00,15.86,15.87,15.85,15.86,13600.0,11.2883,11.2954,11.2812,11.2883,13600.0
2010-10-08 15:00:00,15.86,15.88,15.85,15.88,14400.0,11.2883,11.3025,11.2812,11.3025,14400.0
2010-10-08 15:05:00,15.88,15.89,15.86,15.88,24000.0,11.3025,11.3096,11.2883,11.3025,24000.0
2010-10-08 15:10:00,15.89,15.9,15.87,15.89,25200.0,11.3096,11.3168,11.2954,11.3096,25200.0
2010-10-08 15:15:00,15.89,15.91,15.89,15.9,14800.0,11.3096,11.3239,11.3096,11.3168,14800.0
2010-10-08 15:20:00,15.9,15.9,15.88,15.9,20400.0,11.3168,11.3168,11.3025,11.3168,20400.0
2010-10-08 15:25:00,15.88,15.9,15.88,15.89,27600.0,11.3025,11.3168,11.3025,11.3096,27600.0
2010-10-08 15:30:00,15.89,15.9,15.88,15.88,53800.0,11.3096,11.3168,11.3025,11.3025,53800.0
2010-10-08 15:35:00,15.88,15.88,15.86,15.87,51000.0,11.3025,11.3025,11.2883,11.2954,51000.0
2010-10-08 15:40:00,15.87,15.91,15.86,15.89,57400.0,11.2954,11.3239,11.2883,11.3096,57400.0
2010-10-08 15:45:00,15.9,15.9,15.85,15.85,60400.0,11.3168,11.3168,11.2812,11.2812,60400.0
2010-10-08 15:50:00,15.86,15.88,15.84,15.86,102800.0,11.2883,11.3025,11.2741,11.2883,102800.0
2010-10-08 15:55:00,15.86,15.86,15.81,15.81,95400.0,11.2883,11.2883,11.2527,11.2527,95400.0
2010-10-11 09:30:00,15.81,16.11,15.81,16.1,112000.0,11.2527,11.4662,11.2527,11.4591,112000.0
2010-10-11 09:35:00,16.11,16.25,16.11,16.25,142800.0,11.4662,11.5659,11.4662,11.5659,142800.0
2010-10-11 09:40:00,16.24,16.27,16.22,16.25,77400.0,11.5588,11.5801,11.5445,11.5659,77400.0
2010-10-11 09:45:00,16.25,16.25,16.18,16.22,68800.0,11.5659,11.5659,11.516,11.5445,68800.0
2010-10-11 09:50:00,16.22,16.25,16.2,16.25,88600.0,11.5445,11.5659,11.5303,11.5659,88600.0
2010-10-11 09:55:00,16.25,16.36,16.24,16.34,177600.0,11.5659,11.6442,11.5588,11.6299,177600.0
2010-10-11 10:00:00,16.35,16.35,16.28,16.3,89200.0,11.637,11.637,11.5872,11.6015,89200.0
2010-10-11 10:05:00,16.31,16.32,16.29,16.32,74200.0,11.6086,11.6157,11.5943,11.6157,74200.0
2010-10-11 10:10:00,16.31,16.39,16.31,16.38,82400.0,11.6086,11.6655,11.6086,11.6584,82400.0
2010-10-11 10:15:00,16.38,16.39,16.35,16.37,57400.0,11.6584,11.6655,11.637,11.6513,57400.0
2010-10-11 10:20:00,16.37,16.41,16.36,16.41,58000.0,11.6513,11.6797,11.6442,11.6797,58000.0
2010-10-11 10:25:00,16.4,16.41,16.37,16.38,52800.0,11.6726,11.6797,11.6513,11.6584,52800.0
2010-10-11 10:30:00,16.39,16.43,16.38,16.43,99400.0,11.6655,11.694,11.6584,11.694,99400.0
2010-10-11 10:35:00,16.43,16.45,16.43,16.43,63000.0,11.694,11.7082,11.694,11.694,63000.0
2010-10-11 10:40:00,16.43,16.43,16.37,16.38,70600.0,11.694,11.694,11.6513,11.6584,70600.0
2010-10-11 10:45:00,16.38,16.39,16.32,16.36,104400.0,11.6584,11.6655,11.6157,11.6442,104400.0
2010-10-11 10:50:00,16.35,16.38,16.33,16.36,48200.0,11.637,11.6584,11.6228,11.6442,48200.0
2010-10-11 10:55:00,16.36,16.43,16.36,16.43,27600.0,11.6442,11.694,11.6442,11.694,27600.0
2010-10-11 11:00:00,16.43,16.43,16.38,16.38,46000.0,11.694,11.694,11.6584,11.6584,46000.0
2010-10-11 11:05:00,16.38,16.39,16.36,16.38,34600.0,11.6584,11.6655,11.6442,11.6584,34600.0
2010-10-11 11:10:00,16.38,16.45,16.38,16.44,29800.0,11.6584,11.7082,11.6584,11.7011,29800.0
2010-10-11 11:15:00,16.44,16.47,16.43,16.47,41800.0,11.7011,11.7225,11.694,11.7225,41800.0
2010-10-11 11:20:00,16.47,16.5,16.47,16.49,52800.0,11.7225,11.7438,11.7225,11.7367,52800.0
2010-10-11 11:25:00,16.49,16.5,16.47,16.5,51200.0,11.7367,11.7438,11.7225,11.7438,51200.0
2010-10-11 11:30:00,16.5,16.52,16.49,16.52,114200.0,11.7438,11.758,11.7367,11.758,114200.0
2010-10-11 11:35:00,16.52,16.6,16.52,16.6,41400.0,11.758,11.815,11.758,11.815,41400.0
2010-10-11 11:40:00,16.6,16.63,16.58,16.61,180800.0,11.815,11.8363,11.8007,11.8221,180800.0
2010-10-11 11:45:00,16.61,16.61,16.59,16.61,41600.0,11.8221,11.8221,11.8079,11.8221,41600.0
2010-10-11 11:50:00,16.61,16.65,16.61,16.64,33600.0,11.8221,11.8506,11.8221,11.8434,33600.0
2010-10-11 11:55:00,16.64,16.64,16.6,16.61,39600.0,11.8434,11.8434,11.815,11.8221,39600.0
2010-10-11 12:00:00,16.6,16.62,16.6,16.61,24000.0,11.815,11.8292,11.815,11.8221,24000.0
2010-10-11 12:05:00,16.61,16.64,16.61,16.63,35000.0,11.8221,11.8434,11.8221,11.8363,35000.0
2010-10-11 12:10:00,16.63,16.65,16.62,16.65,25000.0,11.8363,11.8506,11.8292,11.8506,25000.0
2010-10-11 12:15:00,16.65,16.65,16.63,16.63,37400.0,11.8506,11.8506,11.8363,11.8363,37400.0
2010-10-11 12:20:00,16.63,16.64,16.61,16.63,37400.0,11.8363,11.8434,11.8221,11.8363,37400.0
2010-10-11 12:25:00,16.62,16.63,16.62,16.63,115800.0,11.8292,11.8363,11.8292,11.8363,115800.0
2010-10-11 12:30:00,16.63,16.69,16.63,16.69,35000.0,11.8363,11.879,11.8363,11.879,35000.0
2010-10-11 12:35:00,16.7,16.73,16.68,16.71,44400.0,11.8862,11.9075,11.8719,11.8933,44400.0
2010-10-11 12:40:00,16.71,16.72,16.7,16.7,109200.0,11.8933,11.9004,11.8862,11.8862,109200.0
2010-10-11 12:45:00,16.71,16.73,16.7,16.72,47800.0,11.8933,11.9075,11.8862,11.9004,47800.0
2010-10-11 12:50:00,16.72,16.72,16.7,16.72,24000.0,11.9004,11.9004,11.8862,11.9004,24000.0
2010-10-11 12:55:00,16.72,16.75,16.71,16.75,213000.0,11.9004,11.9217,11.8933,11.9217,213000.0
2010-10-11 13:00:00,16.75,16.75,16.67,16.68,74600.0,11.9217,11.9217,11.8648,11.8719,74600.0
2010-10-11 13:05:00,16.68,16.69,16.66,16.66,51600.0,11.8719,11.879,11.8577,11.8577,51600.0
2010-10-11 13:10:00,16.66,16.7,16.66,16.68,77600.0,11.8577,11.8862,11.8577,11.8719,77600.0
2010-10-11 13:15:00,16.68,16.69,16.67,16.68,40000.0,11.8719,11.879,11.8648,11.8719,40000.0
2010-10-11 13:20:00,16.68,16.68,16.65,16.66,82600.0,11.8719,11.8719,11.8506,11.8577,82600.0
2010-10-11 13:25:00,16.66,16.68,16.63,16.68,53200.0,11.8577,11.8719,11.8363,11.8719,53200.0
2010-10-11 13:30:00,16.68,16.75,16.68,16.75,21400.0,11.8719,11.9217,11.8719,11.9217,21400.0
2010-10-11 13:35:00,16.75,16.86,16.75,16.86,84400.0,11.9217,12.0,11.9217,12.0,84400.0
2010-10-11 13:40:00,16.85,16.85,16.8,16.8,37200.0,11.9929,11.9929,11.9573,11.9573,37200.0
2010-10-11 13:45:00,16.81,16.82,16.8,16.8,52600.0,11.9644,11.9716,11.9573,11.9573,52600.0
2010-10-11 13:50:00,16.8,16.8,16.76,16.77,84800.0,11.9573,11.9573,11.9289,11.936,84800.0
2010-10-11 13:55:00,16.77,16.78,16.74,16.78,65000.0,11.936,11.9431,11.9146,11.9431,65000.0
2010-10-11 14:00:00,16.78,16.78,16.7,16.73,66400.0,11.9431,11.9431,11.8862,11.9075,66400.0
2010-10-11 14:05:00,16.73,16.74,16.72,16.73,23400.0,11.9075,11.9146,11.9004,11.9075,23400.0
2010-10-11 14:10:00,16.73,16.73,16.7,16.7,33600.0,11.9075,11.9075,11.8862,11.8862,33600.0
2010-10-11 14:15:00,16.7,16.72,16.68,16.68,69200.0,11.8862,11.9004,11.8719,11.8719,69200.0
2010-10-11 14:20:00,16.69,16.72,16.68,16.7,47600.0,11.879,11.9004,11.8719,11.8862,47600.0
2010-10-11 14:25:00,16.7,16.74,16.7,16.71,57200.0,11.8862,11.9146,11.8862,11.8933,57200.0
2010-10-11 14:30:00,16.72,16.78,16.72,16.78,57400.0,11.9004,11.9431,11.9004,11.9431,57400.0
2010-10-11 14:35:00,16.79,16.8,16.79,16.8,22000.0,11.9502,11.9573,11.9502,11.9573,22000.0
2010-10-11 14:40:00,16.79,16.82,16.79,16.81,37600.0,11.9502,11.9716,11.9502,11.9644,37600.0
2010-10-11 14:45:00,16.81,16.85,16.81,16.85,38600.0,11.9644,11.9929,11.9644,11.9929,38600.0
2010-10-11 14:50:00,16.85,16.85,16.81,16.82,55600.0,11.9929,11.9929,11.9644,11.9716,55600.0
2010-10-11 14:55:00,16.81,16.82,16.78,16.79,64400.0,11.9644,11.9716,11.9431,11.9502,64400.0
2010-10-11 15:00:00,16.79,16.8,16.76,16.79,56000.0,11.9502,11.9573,11.9289,11.9502,56000.0
2010-10-11 15:05:00,16.79,16.81,16.75,16.75,70200.0,11.9502,11.9644,11.9217,11.9217,70200.0
2010-10-11 15:10:00,16.75,16.75,16.71,16.71,60200.0,11.9217,11.9217,11.8933,11.8933,60200.0
2010-10-11 15:15:00,16.71,16.73,16.71,16.72,62000.0,11.8933,11.9075,11.8933,11.9004,62000.0
2010-10-11 15:20:00,16.71,16.72,16.68,16.68,59200.0,11.8933,11.9004,11.8719,11.8719,59200.0
2010-10-11 15:25:00,16.68,16.69,16.65,16.66,68400.0,11.8719,11.879,11.8506,11.8577,68400.0
2010-10-11 15:30:00,16.66,16.68,16.55,16.56,209600.0,11.8577,11.8719,11.7794,11.7865,209600.0
2010-10-11 15:35:00,16.56,16.58,16.52,16.52,149200.0,11.7865,11.8007,11.758,11.758,149200.0
2010-10-11 15:40:00,16.52,16.54,16.5,16.53,112000.0,11.758,11.7723,11.7438,11.7652,112000.0
2010-10-11 15:45:00,16.53,16.57,16.52,16.54,140000.0,11.7652,11.7936,11.758,11.7723,140000.0
2010-10-11 15:50:00,16.54,16.56,16.53,16.56,105800.0,11.7723,11.7865,11.7652,11.7865,105800.0
2010-10-11 15:55:00,16.55,16.58,16.55,16.58,228400.0,11.7794,11.8007,11.7794,11.8007,228400.0
2010-10-12 09:30:00,16.56,16.67,16.53,16.65,101200.0,11.7865,11.8648,11.7652,11.8506,101200.0
2010-10-12 09:35:00,16.66,16.7,16.6,16.62,165600.0,11.8577,11.8862,11.815,11.8292,165600.0
2010-10-12 09:40:00,16.62,16.63,16.55,16.58,138200.0,11.8292,11.8363,11.7794,11.8007,138200.0
2010-10-12 09:45:00,16.57,16.57,16.46,16.5,160000.0,11.7936,11.7936,11.7153,11.7438,160000.0
2010-10-12 09:50:00,16.51,16.51,16.38,16.43,72400.0,11.7509,11.7509,11.6584,11.694,72400.0
2010-10-12 09:55:00,16.43,16.48,16.43,16.46,36000.0,11.694,11.7296,11.694,11.7153,36000.0
2010-10-12 10:00:00,16.45,16.63,16.45,16.6,261800.0,11.7082,11.8363,11.7082,11.815,261800.0
2010-10-12 10:05:00,16.6,16.63,16.55,16.55,61000.0,11.815,11.8363,11.7794,11.7794,61000.0
2010-10-12 10:10:00,16.55,16.58,16.54,16.56,33600.0,11.7794,11.8007,11.7723,11.7865,33600.0
2010-10-12 10:15:00,16.56,16.57,16.53,16.54,55600.0,11.7865,11.7936,11.7652,11.7723,55600.0
2010-10-12 10:20:00,16.55,16.56,16.52,16.52,29000.0,11.7794,11.7865,11.758,11.758,29000.0
2010-10-12 10:25:00,16.52,16.52,16.49,16.5,53600.0,11.758,11.758,11.7367,11.7438,53600.0
2010-10-12 10:30:00,16.5,16.51,16.47,16.5,135200.0,11.7438,11.7509,11.7225,11.7438,135200.0
2010-10-12 10:35:00,16.51,16.55,16.5,16.53,34200.0,11.7509,11.7794,11.7438,11.7652,34200.0
2010-10-12 10:40:00,16.53,16.59,16.52,16.59,62200.0,11.7652,11.8079,11.758,11.8079,62200.0
2010-10-12 10:45:00,16.58,16.6,16.57,16.58,87200.0,11.8007,11.815,11.7936,11.8007,87200.0
2010-10-12 10:50:00,16.58,16.61,16.56,16.6,50000.0,11.8007,11.8221,11.7865,11.815,50000.0
2010-10-12 10:55:00,16.6,16.63,16.6,16.61,39200.0,11.815,11.8363,11.815,11.8221,39200.0
2010-10-12 11:00:00,16.61,16.64,16.6,16.61,43400.0,11.8221,11.8434,11.815,11.8221,43400.0
2010-10-12 11:05:00,16.62,16.68,16.61,16.66,100600.0,11.8292,11.8719,11.8221,11.8577,100600.0
2010-10-12 11:10:00,16.66,16.66,16.64,16.64,97200.0,11.8577,11.8577,11.8434,11.8434,97200.0
2010-10-12 11:15:00,16.65,16.66,16.59,16.59,67400.0,11.8506,11.8577,11.8079,11.8079,67400.0
2010-10-12 11:20:00,16.59,16.61,16.57,16.58,28000.0,11.8079,11.8221,11.7936,11.8007,28000.0
2010-10-12 11:25:00,16.58,16.61,16.57,16.61,42000.0,11.8007,11.8221,11.7936,11.8221,42000.0
2010-10-12 11:30:00,16.61,16.62,16.57,16.57,52400.0,11.8221,11.8292,11.7936,11.7936,52400.0
2010-10-12 11:35:00,16.57,16.59,16.56,16.57,59800.0,11.7936,11.8079,11.7865,11.7936,59800.0
2010-10-12 11:40:00,16.57,16.57,16.55,16.55,28000.0,11.7936,11.7936,11.7794,11.7794,28000.0
2010-10-12 11:45:00,16.55,16.55,16.52,16.53,55600.0,11.7794,11.7794,11.758,11.7652,55600.0
2010-10-12 11:50:00,16.53,16.55,16.52,16.53,35000.0,11.7652,11.7794,11.758,11.7652,35000.0
2010-10-12 11:55:00,16.53,16.56,16.52,16.54,27600.0,11.7652,11.7865,11.758,11.7723,27600.0
2010-10-12 12:00:00,16.55,16.59,16.55,16.55,34400.0,11.7794,11.8079,11.7794,11.7794,34400.0
2010-10-12 12:05:00,16.56,16.57,16.54,16.54,18000.0,11.7865,11.7936,11.7723,11.7723,18000.0
2010-10-12 12:10:00,16.55,16.56,16.51,16.53,48400.0,11.7794,11.7865,11.7509,11.7652,48400.0
2010-10-12 12:15:00,16.53,16.56,16.52,16.55,21200.0,11.7652,11.7865,11.758,11.7794,21200.0
2010-10-12 12:20:00,16.55,16.58,16.53,16.53,20600.0,11.7794,11.8007,11.7652,11.7652,20600.0
2010-10-12 12:25:00,16.53,16.53,16.5,16.5,19400.0,11.7652,11.7652,11.7438,11.7438,19400.0
2010-10-12 12:30:00,16.5,16.52,16.5,16.52,24000.0,11.7438,11.758,11.7438,11.758,24000.0
2010-10-12 12:35:00,16.52,16.53,16.5,16.5,17800.0,11.758,11.7652,11.7438,11.7438,17800.0
2010-10-12 12:40:00,16.5,16.53,16.5,16.5,23400.0,11.7438,11.7652,11.7438,11.7438,23400.0
2010-10-12 12:45:00,16.51,16.54,16.51,16.52,22600.0,11.7509,11.7723,11.7509,11.758,22600.0
2010-10-12 12:50:00,16.53,16.55,16.52,16.55,21000.0,11.7652,11.7794,11.758,11.7794,21000.0
2010-10-12 12:55:00,16.55,16.55,16.5,16.52,21000.0,11.7794,11.7794,11.7438,11.758,21000.0
2010-10-12 13:00:00,16.52,16.53,16.51,16.53,19600.0,11.758,11.7652,11.7509,11.7652,19600.0
2010-10-12 13:05:00,16.52,16.53,16.5,16.51,20600.0,11.758,11.7652,11.7438,11.7509,20600.0
2010-10-12 13:10:00,16.5,16.5,16.5,16.5,26200.0,11.7438,11.7438,11.7438,11.7438,26200.0
2010-10-12 13:15:00,16.5,16.54,16.5,16.54,32200.0,11.7438,11.7723,11.7438,11.7723,32200.0
2010-10-12 13:20:00,16.53,16.54,16.52,16.52,9000.0,11.7652,11.7723,11.758,11.758,9000.0
2010-10-12 13:25:00,16.52,16.53,16.51,16.53,22800.0,11.758,11.7652,11.7509,11.7652,22800.0
2010-10-12 13:30:00,16.53,16.53,16.52,16.52,14000.0,11.7652,11.7652,11.758,11.758,14000.0
2010-10-12 13:35:00,16.52,16.52,16.5,16.5,20800.0,11.758,11.758,11.7438,11.7438,20800.0
2010-10-12 13:40:00,16.5,16.53,16.5,16.51,21800.0,11.7438,11.7652,11.7438,11.7509,21800.0
2010-10-12 13:45:00,16.51,16.53,16.51,16.53,26200.0,11.7509,11.7652,11.7509,11.7652,26200.0
2010-10-12 13:50:00,16.53,16.53,16.52,16.52,22600.0,11.7652,11.7652,11.758,11.758,22600.0
2010-10-12 13:55:00,16.52,16.54,16.52,16.53,32000.0,11.758,11.7723,11.758,11.7652,32000.0
2010-10-12 14:00:00,16.53,16.58,16.5,16.57,105200.0,11.7652,11.8007,11.7438,11.7936,105200.0
2010-10-12 14:05:00,16.57,16.58,16.53,16.56,61000.0,11.7936,11.8007,11.7652,11.7865,61000.0
2010-10-12 14:10:00,16.56,16.65,16.56,16.61,83400.0,11.7865,11.8506,11.7865,11.8221,83400.0
2010-10-12 14:15:00,16.62,16.64,16.6,16.61,91000.0,11.8292,11.8434,11.815,11.8221,91000.0
2010-10-12 14:20:00,16.6,16.61,16.56,16.58,97600.0,11.815,11.8221,11.7865,11.8007,97600.0
2010-10-12 14:25:00,16.58,16.64,16.58,16.64,109400.0,11.8007,11.8434,11.8007,11.8434,109400.0
2010-10-12 14:30:00,16.64,16.67,16.57,16.6,102400.0,11.8434,11.8648,11.7936,11.815,102400.0
2010-10-12 14:35:00,16.6,16.61,16.59,16.6,33000.0,11.815,11.8221,11.8079,11.815,33000.0
2010-10-12 14:40:00,16.6,16.64,16.6,16.63,53600.0,11.815,11.8434,11.815,11.8363,53600.0
2010-10-12 14:45:00,16.63,16.65,16.62,16.63,61200.0,11.8363,11.8506,11.8292,11.8363,61200.0
2010-10-12 14:50:00,16.63,16.67,16.63,16.66,87800.0,11.8363,11.8648,11.8363,11.8577,87800.0
2010-10-12 14:55:00,16.66,16.68,16.64,16.67,41600.0,11.8577,11.8719,11.8434,11.8648,41600.0
2010-10-12 15:00:00,16.68,16.68,16.63,16.64,64600.0,11.8719,11.8719,11.8363,11.8434,64600.0
2010-10-12 15:05:00,16.64,16.71,16.64,16.71,58800.0,11.8434,11.8933,11.8434,11.8933,58800.0
2010-10-12 15:10:00,16.72,16.78,16.72,16.77,102400.0,11.9004,11.9431,11.9004,11.936,102400.0
2010-10-12 15:15:00,16.78,16.78,16.73,16.77,54000.0,11.9431,11.9431,11.9075,11.936,54000.0
2010-10-12 15:20:00,16.77,16.86,16.75,16.85,116400.0,11.936,12.0,11.9217,11.9929,116400.0
2010-10-12 15:25:00,16.85,16.91,16.84,16.9,101200.0,11.9929,12.0356,11.9858,12.0285,101200.0
2010-10-12 15:30:00,16.9,16.96,16.9,16.95,193800.0,12.0285,12.0712,12.0285,12.0641,193800.0
2010-10-12 15:35:00,16.95,16.96,16.89,16.9,159200.0,12.0641,12.0712,12.0214,12.0285,159200.0
2010-10-12 15:40:00,16.9,16.9,16.85,16.85,97800.0,12.0285,12.0285,11.9929,11.9929,97800.0
2010-10-12 15:45:00,16.85,16.86,16.83,16.86,195200.0,11.9929,12.0,11.9787,12.0,195200.0
2010-10-12 15:50:00,16.86,16.86,16.8,16.81,215200.0,12.0,12.0,11.9573,11.9644,215200.0
2010-10-12 15:55:00,16.81,16.82,16.78,16.79,247600.0,11.9644,11.9716,11.9431,11.9502,247600.0
2010-10-13 09:30:00,16.94,17.0,16.79,17.0,182200.0,12.057,12.0997,11.9502,12.0997,182200.0
2010-10-13 09:35:00,17.0,17.0,16.89,16.9,108000.0,12.0997,12.0997,12.0214,12.0285,108000.0
2010-10-13 09:40:00,16.9,16.9,16.76,16.8,63800.0,12.0285,12.0285,11.9289,11.9573,63800.0
2010-10-13 09:45:00,16.8,16.86,16.8,16.86,104800.0,11.9573,12.0,11.9573,12.0,104800.0
2010-10-13 09:50:00,16.86,16.93,16.86,16.93,137000.0,12.0,12.0499,12.0,12.0499,137000.0
2010-10-13 09:55:00,16.93,16.96,16.93,16.95,44800.0,12.0499,12.0712,12.0499,12.0641,44800.0
2010-10-13 10:00:00,16.95,16.96,16.92,16.95,93800.0,12.0641,12.0712,12.0427,12.0641,93800.0
2010-10-13 10:05:00,16.95,16.95,16.86,16.87,40600.0,12.0641,12.0641,12.0,12.0072,40600.0
2010-10-13 10:10:00,16.86,16.86,16.76,16.76,54800.0,12.0,12.0,11.9289,11.9289,54800.0
2010-10-13 10:15:00,16.75,16.78,16.74,16.75,72400.0,11.9217,11.9431,11.9146,11.9217,72400.0
2010-10-13 10:20:00,16.75,16.75,16.66,16.69,76800.0,11.9217,11.9217,11.8577,11.879,76800.0
2010-10-13 10:25:00,16.7,16.73,16.69,16.72,53800.0,11.8862,11.9075,11.879,11.9004,53800.0
2010-10-13 10:30:00,16.72,16.73,16.65,16.65,35200.0,11.9004,11.9075,11.8506,11.8506,35200.0
2010-10-13 10:35:00,16.65,16.66,16.62,16.63,58400.0,11.8506,11.8577,11.8292,11.8363,58400.0
2010-10-13 10:40:00,16.63,16.69,16.63,16.69,89200.0,11.8363,11.879,11.8363,11.879,89200.0
2010-10-13 10:45:00,16.69,16.75,16.68,16.75,27400.0,11.879,11.9217,11.8719,11.9217,27400.0
2010-10-13 10:50:00,16.75,16.8,16.74,16.77,37800.0,11.9217,11.9573,11.9146,11.936,37800.0
2010-10-13 10:55:00,16.77,16.8,16.72,16.8,36600.0,11.936,11.9573,11.9004,11.9573,36600.0
2010-10-13 11:00:00,16.8,16.8,16.77,16.78,25400.0,11.9573,11.9573,11.936,11.9431,25400.0
2010-10-13 11:05:00,16.79,16.85,16.79,16.85,62400.0,11.9502,11.9929,11.9502,11.9929,62400.0
2010-10-13 11:10:00,16.84,16.86,16.82,16.83,46600.0,11.9858,12.0,11.9716,11.9787,46600.0
2010-10-13 11:15:00,16.83,16.85,16.82,16.85,21000.0,11.9787,11.9929,11.9716,11.9929,21000.0
2010-10-13 11:20:00,16.85,16.85,16.83,16.85,27000.0,11.9929,11.9929,11.9787,11.9929,27000.0
2010-10-13 11:25:00,16.84,16.85,16.81,16.85,28800.0,11.9858,11.9929,11.9644,11.9929,28800.0
2010-10-13 11:30:00,16.85,16.9,16.85,16.9,28600.0,11.9929,12.0285,11.9929,12.0285,28600.0
2010-10-13 11:35:00,16.9,16.96,16.9,16.96,41600.0,12.0285,12.0712,12.0285,12.0712,41600.0
2010-10-13 11:40:00,16.96,16.96,16.93,16.94,33200.0,12.0712,12.0712,12.0499,12.057,33200.0
2010-10-13 11:45:00,16.94,16.97,16.93,16.97,41600.0,12.057,12.0783,12.0499,12.0783,41600.0
2010-10-13 11:50:00,16.97,16.98,16.95,16.97,23000.0,12.0783,12.0854,12.0641,12.0783,23000.0
2010-10-13 11:55:00,16.97,16.99,16.97,16.99,36200.0,12.0783,12.0926,12.0783,12.0926,36200.0
2010-10-13 12:00:00,16.99,17.0,16.98,16.99,17000.0,12.0926,12.0997,12.0854,12.0926,17000.0
2010-10-13 12:05:00,16.99,16.99,16.98,16.99,27400.0,12.0926,12.0926,12.0854,12.0926,27400.0
2010-10-13 12:10:00,16.99,17.0,16.98,16.98,10800.0,12.0926,12.0997,12.0854,12.0854,10800.0
2010-10-13 12:15:00,16.98,17.06,16.98,17.06,81400.0,12.0854,12.1424,12.0854,12.1424,81400.0
2010-10-13 12:20:00,17.06,17.07,17.03,17.06,25600.0,12.1424,12.1495,12.121,12.1424,25600.0
2010-10-13 12:25:00,17.06,17.13,17.06,17.13,65400.0,12.1424,12.1922,12.1424,12.1922,65400.0
2010-10-13 12:30:00,17.13,17.17,17.13,17.13,77600.0,12.1922,12.2207,12.1922,12.1922,77600.0
2010-10-13 12:35:00,17.13,17.2,17.13,17.19,70200.0,12.1922,12.242,12.1922,12.2349,70200.0
2010-10-13 12:40:00,17.19,17.24,17.18,17.2,82600.0,12.2349,12.2705,12.2278,12.242,82600.0
2010-10-13 12:45:00,17.2,17.23,17.2,17.22,36800.0,12.242,12.2634,12.242,12.2563,36800.0
2010-10-13 12:50:00,17.23,17.25,17.22,17.23,41600.0,12.2634,12.2776,12.2563,12.2634,41600.0
2010-10-13 12:55:00,17.23,17.24,17.22,17.24,57000.0,12.2634,12.2705,12.2563,12.2705,57000.0
2010-10-13 13:00:00,17.24,17.28,17.24,17.28,61600.0,12.2705,12.299,12.2705,12.299,61600.0
2010-10-13 13:05:00,17.28,17.3,17.27,17.27,43600.0,12.299,12.3132,12.2918,12.2918,43600.0
2010-10-13 13:10:00,17.27,17.29,17.27,17.28,25400.0,12.2918,12.3061,12.2918,12.299,25400.0
2010-10-13 13:15:00,17.29,17.31,17.27,17.28,39000.0,12.3061,12.3203,12.2918,12.299,39000.0
2010-10-13 13:20:00,17.28,17.3,17.28,17.3,278400.0,12.299,12.3132,12.299,12.3132,278400.0
2010-10-13 13:25:00,17.29,17.3,17.23,17.23,66800.0,12.3061,12.3132,12.2634,12.2634,66800.0
2010-10-13 13:30:00,17.24,17.24,17.21,17.24,49000.0,12.2705,12.2705,12.2491,12.2705,49000.0
2010-10-13 13:35:00,17.24,17.28,17.23,17.25,55400.0,12.2705,12.299,12.2634,12.2776,55400.0
2010-10-13 13:40:00,17.25,17.27,17.24,17.25,42600.0,12.2776,12.2918,12.2705,12.2776,42600.0
2010-10-13 13:45:00,17.25,17.26,17.25,17.25,45800.0,12.2776,12.2847,12.2776,12.2776,45800.0
2010-10-13 13:50:00,17.25,17.25,17.23,17.25,43400.0,12.2776,12.2776,12.2634,12.2776,43400.0
2010-10-13 13:55:00,17.25,17.27,17.24,17.24,24800.0,12.2776,12.2918,12.2705,12.2705,24800.0
2010-10-13 14:00:00,17.24,17.25,17.21,17.23,72400.0,12.2705,12.2776,12.2491,12.2634,72400.0
2010-10-13 14:05:00,17.23,17.24,17.22,17.22,22600.0,12.2634,12.2705,12.2563,12.2563,22600.0
2010-10-13 14:10:00,17.22,17.29,17.22,17.27,48200.0,12.2563,12.3061,12.2563,12.2918,48200.0
2010-10-13 14:15:00,17.28,17.28,17.25,17.26,29200.0,12.299,12.299,12.2776,12.2847,29200.0
2010-10-13 14:20:00,17.27,17.27,17.24,17.25,30000.0,12.2918,12.2918,12.2705,12.2776,30000.0
2010-10-13 14:25:00,17.25,17.27,17.23,17.24,52200.0,12.2776,12.2918,12.2634,12.2705,52200.0
2010-10-13 14:30:00,17.24,17.27,17.23,17.27,52000.0,12.2705,12.2918,12.2634,12.2918,52000.0
2010-10-13 14:35:00,17.27,17.28,17.24,17.25,72000.0,12.2918,12.299,12.2705,12.2776,72000.0
2010-10-13 14:40:00,17.25,17.27,17.24,17.25,52200.0,12.2776,12.2918,12.2705,12.2776,52200.0
2010-10-13 14:45:00,17.25,17.25,17.18,17.18,128400.0,12.2776,12.2776,12.2278,12.2278,128400.0
2010-10-13 14:50:00,17.18,17.2,17.17,17.17,88000.0,12.2278,12.242,12.2207,12.2207,88000.0
2010-10-13 14:55:00,17.17,17.18,17.14,17.15,82200.0,12.2207,12.2278,12.1993,12.2064,82200.0
2010-10-13 15:00:00,17.15,17.18,17.14,17.14,79400.0,12.2064,12.2278,12.1993,12.1993,79400.0
2010-10-13 15:05:00,17.14,17.15,17.13,17.14,71200.0,12.1993,12.2064,12.1922,12.1993,71200.0
2010-10-13 15:10:00,17.14,17.16,17.09,17.1,119400.0,12.1993,12.2136,12.1637,12.1709,119400.0
2010-10-13 15:15:00,17.1,17.1,17.05,17.06,191800.0,12.1709,12.1709,12.1353,12.1424,191800.0
2010-10-13 15:20:00,17.06,17.09,17.05,17.09,176800.0,12.1424,12.1637,12.1353,12.1637,176800.0
2010-10-13 15:25:00,17.09,17.09,17.05,17.05,89000.0,12.1637,12.1637,12.1353,12.1353,89000.0
2010-10-13 15:30:00,17.05,17.07,17.04,17.07,64400.0,12.1353,12.1495,12.1281,12.1495,64400.0
2010-10-13 15:35:00,17.07,17.08,17.06,17.07,65400.0,12.1495,12.1566,12.1424,12.1495,65400.0
2010-10-13 15:40:00,17.07,17.09,17.06,17.08,95800.0,12.1495,12.1637,12.1424,12.1566,95800.0
2010-10-13 15:45:00,17.08,17.08,17.04,17.04,103800.0,12.1566,12.1566,12.1281,12.1281,103800.0
2010-10-13 15:50:00,17.03,17.05,17.02,17.03,129000.0,12.121,12.1353,12.1139,12.121,129000.0
2010-10-13 15:55:00,17.03,17.05,17.01,17.04,253800.0,12.121,12.1353,12.1068,12.1281,253800.0
2010-10-14 09:30:00,16.96,17.0,16.94,17.0,25600.0,12.0712,12.0997,12.057,12.0997,25600.0
2010-10-14 09:35:00,17.0,17.03,16.96,17.0,118000.0,12.0997,12.121,12.0712,12.0997,118000.0
2010-10-14 09:40:00,17.0,17.0,16.86,16.87,111400.0,12.0997,12.0997,12.0,12.0072,111400.0
2010-10-14 09:45:00,16.87,16.9,16.85,16.88,44400.0,12.0072,12.0285,11.9929,12.0143,44400.0
2010-10-14 09:50:00,16.88,16.88,16.83,16.86,69600.0,12.0143,12.0143,11.9787,12.0,69600.0
2010-10-14 09:55:00,16.86,16.86,16.79,16.79,86400.0,12.0,12.0,11.9502,11.9502,86400.0
2010-10-14 10:00:00,16.79,16.88,16.79,16.85,74400.0,11.9502,12.0143,11.9502,11.9929,74400.0
2010-10-14 10:05:00,16.85,16.91,16.82,16.82,90400.0,11.9929,12.0356,11.9716,11.9716,90400.0
2010-10-14 10:10:00,16.82,16.82,16.78,16.8,37000.0,11.9716,11.9716,11.9431,11.9573,37000.0
2010-10-14 10:15:00,16.79,16.82,16.79,16.8,63400.0,11.9502,11.9716,11.9502,11.9573,63400.0
2010-10-14 10:20:00,16.79,16.8,16.75,16.79,37400.0,11.9502,11.9573,11.9217,11.9502,37400.0
2010-10-14 10:25:00,16.79,16.79,16.75,16.77,27400.0,11.9502,11.9502,11.9217,11.936,27400.0
2010-10-14 10:30:00,16.76,16.77,16.73,16.73,37000.0,11.9289,11.936,11.9075,11.9075,37000.0
2010-10-14 10:35:00,16.74,16.75,16.74,16.75,21200.0,11.9146,11.9217,11.9146,11.9217,21200.0
2010-10-14 10:40:00,16.75,16.77,16.74,16.76,31400.0,11.9217,11.936,11.9146,11.9289,31400.0
2010-10-14 10:45:00,16.77,16.81,16.77,16.78,63800.0,11.936,11.9644,11.936,11.9431,63800.0
2010-10-14 10:50:00,16.78,16.79,16.75,16.78,39000.0,11.9431,11.9502,11.9217,11.9431,39000.0
2010-10-14 10:55:00,16.78,16.78,16.74,16.78,20000.0,11.9431,11.9431,11.9146,11.9431,20000.0
2010-10-14 11:00:00,16.78,16.78,16.75,16.76,29400.0,11.9431,11.9431,11.9217,11.9289,29400.0
2010-10-14 11:05:00,16.76,16.77,16.75,16.76,15800.0,11.9289,11.936,11.9217,11.9289,15800.0
2010-10-14 11:10:00,16.76,16.78,16.76,16.78,18000.0,11.9289,11.9431,11.9289,11.9431,18000.0
2010-10-14 11:15:00,16.78,16.79,16.75,16.77,21800.0,11.9431,11.9502,11.9217,11.936,21800.0
2010-10-14 11:20:00,16.76,16.78,16.75,16.75,15200.0,11.9289,11.9431,11.9217,11.9217,15200.0
2010-10-14 11:25:00,16.75,16.75,16.7,16.7,31000.0,11.9217,11.9217,11.8862,11.8862,31000.0
2010-10-14 11:30:00,16.71,16.73,16.68,16.71,53800.0,11.8933,11.9075,11.8719,11.8933,53800.0
2010-10-14 11:35:00,16.7,16.73,16.7,16.71,8400.0,11.8862,11.9075,11.8862,11.8933,8400.0
2010-10-14 11:40:00,16.71,16.73,16.7,16.71,15600.0,11.8933,11.9075,11.8862,11.8933,15600.0
2010-10-14 11:45:00,16.7,16.7,16.64,16.65,22800.0,11.8862,11.8862,11.8434,11.8506,22800.0
2010-10-14 11:50:00,16.65,16.74,16.65,16.74,23600.0,11.8506,11.9146,11.8506,11.9146,23600.0
2010-10-14 11:55:00,16.73,16.73,16.68,16.69,14800.0,11.9075,11.9075,11.8719,11.879,14800.0
2010-10-14 12:00:00,16.7,16.73,16.7,16.72,10400.0,11.8862,11.9075,11.8862,11.9004,10400.0
2010-10-14 12:05:00,16.72,16.72,16.7,16.7,11000.0,11.9004,11.9004,11.8862,11.8862,11000.0
2010-10-14 12:10:00,16.7,16.72,16.7,16.7,11400.0,11.8862,11.9004,11.8862,11.8862,11400.0
2010-10-14 12:15:00,16.7,16.71,16.68,16.68,22800.0,11.8862,11.8933,11.8719,11.8719,22800.0
2010-10-14 12:20:00,16.68,16.69,16.67,16.68,34800.0,11.8719,11.879,11.8648,11.8719,34800.0
2010-10-14 12:25:00,16.68,16.68,16.63,16.66,12600.0,11.8719,11.8719,11.8363,11.8577,12600.0
2010-10-14 12:30:00,16.66,16.66,16.64,16.65,15800.0,11.8577,11.8577,11.8434,11.8506,15800.0
2010-10-14 12:35:00,16.65,16.68,16.64,16.67,17200.0,11.8506,11.8719,11.8434,11.8648,17200.0
2010-10-14 12:40:00,16.67,16.68,16.64,16.66,11000.0,11.8648,11.8719,11.8434,11.8577,11000.0
2010-10-14 12:45:00,16.66,16.68,16.66,16.68,10000.0,11.8577,11.8719,11.8577,11.8719,10000.0
2010-10-14 12:50:00,16.68,16.71,16.68,16.7,15600.0,11.8719,11.8933,11.8719,11.8862,15600.0
2010-10-14 12:55:00,16.7,16.72,16.7,16.72,15200.0,11.8862,11.9004,11.8862,11.9004,15200.0
2010-10-14 13:00:00,16.72,16.74,16.7,16.74,31400.0,11.9004,11.9146,11.8862,11.9146,31400.0
2010-10-14 13:05:00,16.73,16.74,16.64,16.67,38000.0,11.9075,11.9146,11.8434,11.8648,38000.0
2010-10-14 13:10:00,16.67,16.68,16.66,16.66,11000.0,11.8648,11.8719,11.8577,11.8577,11000.0
2010-10-14 13:15:00,16.67,16.67,16.66,16.66,13200.0,11.8648,11.8648,11.8577,11.8577,13200.0
2010-10-14 13:20:00,16.66,16.66,16.63,16.65,13600.0,11.8577,11.8577,11.8363,11.8506,13600.0
2010-10-14 13:25:00,16.66,16.66,16.64,16.64,2000.0,11.8577,11.8577,11.8434,11.8434,2000.0
2010-10-14 13:30:00,16.64,16.66,16.64,16.66,9600.0,11.8434,11.8577,11.8434,11.8577,9600.0
2010-10-14 13:35:00,16.66,16.67,16.65,16.67,11600.0,11.8577,11.8648,11.8506,11.8648,11600.0
2010-10-14 13:40:00,16.68,16.68,16.67,16.67,14200.0,11.8719,11.8719,11.8648,11.8648,14200.0
2010-10-14 13:45:00,16.67,16.69,16.67,16.69,11200.0,11.8648,11.879,11.8648,11.879,11200.0
2010-10-14 13:50:00,16.69,16.7,16.68,16.69,12400.0,11.879,11.8862,11.8719,11.879,12400.0
2010-10-14 13:55:00,16.7,16.72,16.7,16.71,10200.0,11.8862,11.9004,11.8862,11.8933,10200.0
2010-10-14 14:00:00,16.71,16.71,16.68,16.7,27400.0,11.8933,11.8933,11.8719,11.8862,27400.0
2010-10-14 14:05:00,16.7,16.71,16.67,16.68,16600.0,11.8862,11.8933,11.8648,11.8719,16600.0
2010-10-14 14:10:00,16.68,16.72,16.67,16.68,38400.0,11.8719,11.9004,11.8648,11.8719,38400.0
2010-10-14 14:15:00,16.68,16.68,16.64,16.67,15000.0,11.8719,11.8719,11.8434,11.8648,15000.0
2010-10-14 14:20:00,16.67,16.67,16.63,16.63,12400.0,11.8648,11.8648,11.8363,11.8363,12400.0
2010-10-14 14:25:00,16.64,16.65,16.62,16.64,19600.0,11.8434,11.8506,11.8292,11.8434,19600.0
2010-10-14 14:30:00,16.63,16.64,16.61,16.63,11200.0,11.8363,11.8434,11.8221,11.8363,11200.0
2010-10-14 14:35:00,16.62,16.65,16.61,16.63,37200.0,11.8292,11.8506,11.8221,11.8363,37200.0
2010-10-14 14:40:00,16.63,16.65,16.61,16.61,35600.0,11.8363,11.8506,11.8221,11.8221,35600.0
2010-10-14 14:45:00,16.61,16.62,16.58,16.59,33600.0,11.8221,11.8292,11.8007,11.8079,33600.0
2010-10-14 14:50:00,16.59,16.6,16.59,16.6,10800.0,11.8079,11.815,11.8079,11.815,10800.0
2010-10-14 14:55:00,16.6,16.61,16.57,16.58,31000.0,11.815,11.8221,11.7936,11.8007,31000.0
2010-10-14 15:00:00,16.58,16.58,16.53,16.53,37200.0,11.8007,11.8007,11.7652,11.7652,37200.0
2010-10-14 15:05:00,16.53,16.55,16.52,16.54,54600.0,11.7652,11.7794,11.758,11.7723,54600.0
2010-10-14 15:10:00,16.54,16.56,16.53,16.56,22200.0,11.7723,11.7865,11.7652,11.7865,22200.0
2010-10-14 15:15:00,16.55,16.57,16.54,16.56,27800.0,11.7794,11.7936,11.7723,11.7865,27800.0
2010-10-14 15:20:00,16.55,16.61,16.55,16.6,19600.0,11.7794,11.8221,11.7794,11.815,19600.0
2010-10-14 15:25:00,16.6,16.61,16.58,16.58,41600.0,11.815,11.8221,11.8007,11.8007,41600.0
2010-10-14 15:30:00,16.59,16.61,16.58,16.6,62200.0,11.8079,11.8221,11.8007,11.815,62200.0
2010-10-14 15:35:00,16.6,16.65,16.6,16.62,68000.0,11.815,11.8506,11.815,11.8292,68000.0
2010-10-14 15:40:00,16.63,16.63,16.61,16.61,25400.0,11.8363,11.8363,11.8221,11.8221,25400.0
2010-10-14 15:45:00,16.61,16.64,16.6,16.64,39200.0,11.8221,11.8434,11.815,11.8434,39200.0
2010-10-14 15:50:00,16.63,16.64,16.61,16.63,66400.0,11.8363,11.8434,11.8221,11.8363,66400.0
2010-10-14 15:55:00,16.63,16.66,16.63,16.65,137400.0,11.8363,11.8577,11.8363,11.8506,137400.0
2010-10-15 09:30:00,16.79,16.91,16.68,16.68,22400.0,11.9502,12.0356,11.8719,11.8719,22400.0
2010-10-15 09:35:00,16.68,16.8,16.68,16.74,10200.0,11.8719,11.9573,11.8719,11.9146,10200.0
2010-10-15 09:40:00,16.74,16.75,16.7,16.7,16400.0,11.9146,11.9217,11.8862,11.8862,16400.0
2010-10-15 09:45:00,16.7,16.74,16.64,16.64,22800.0,11.8862,11.9146,11.8434,11.8434,22800.0
2010-10-15 09:50:00,16.63,16.67,16.52,16.61,55400.0,11.8363,11.8648,11.758,11.8221,55400.0
2010-10-15 09:55:00,16.57,16.63,16.47,16.58,65600.0,11.7936,11.8363,11.7225,11.8007,65600.0
2010-10-15 10:00:00,16.58,16.63,16.5,16.53,67400.0,11.8007,11.8363,11.7438,11.7652,67400.0
2010-10-15 10:05:00,16.53,16.55,16.5,16.52,53000.0,11.7652,11.7794,11.7438,11.758,53000.0
2010-10-15 10:10:00,16.53,16.54,16.46,16.47,49200.0,11.7652,11.7723,11.7153,11.7225,49200.0
2010-10-15 10:15:00,16.46,16.49,16.41,16.43,32800.0,11.7153,11.7367,11.6797,11.694,32800.0
2010-10-15 10:20:00,16.43,16.43,16.36,16.38,41400.0,11.694,11.694,11.6442,11.6584,41400.0
2010-10-15 10:25:00,16.37,16.4,16.35,16.38,23400.0,11.6513,11.6726,11.637,11.6584,23400.0
2010-10-15 10:30:00,16.39,16.43,16.33,16.43,50200.0,11.6655,11.694,11.6228,11.694,50200.0
2010-10-15 10:35:00,16.43,16.43,16.39,16.41,18600.0,11.694,11.694,11.6655,11.6797,18600.0
2010-10-15 10:40:00,16.41,16.42,16.38,16.41,23200.0,11.6797,11.6869,11.6584,11.6797,23200.0
2010-10-15 10:45:00,16.41,16.46,16.4,16.44,33800.0,11.6797,11.7153,11.6726,11.7011,33800.0
2010-10-15 10:50:00,16.45,16.52,16.43,16.5,16200.0,11.7082,11.758,11.694,11.7438,16200.0
2010-10-15 10:55:00,16.5,16.54,16.49,16.49,20800.0,11.7438,11.7723,11.7367,11.7367,20800.0
2010-10-15 11:00:00,16.5,16.53,16.49,16.51,39000.0,11.7438,11.7652,11.7367,11.7509,39000.0
2010-10-15 11:05:00,16.52,16.58,16.51,16.58,19800.0,11.758,11.8007,11.7509,11.8007,19800.0
2010-10-15 11:10:00,16.58,16.61,16.56,16.56,22600.0,11.8007,11.8221,11.7865,11.7865,22600.0
2010-10-15 11:15:00,16.56,16.61,16.55,16.59,43200.0,11.7865,11.8221,11.7794,11.8079,43200.0
2010-10-15 11:20:00,16.58,16.6,16.56,16.6,61000.0,11.8007,11.815,11.7865,11.815,61000.0
2010-10-15 11:25:00,16.61,16.64,16.6,16.64,34200.0,11.8221,11.8434,11.815,11.8434,34200.0
2010-10-15 11:30:00,16.64,16.68,16.64,16.66,26400.0,11.8434,11.8719,11.8434,11.8577,26400.0
2010-10-15 11:35:00,16.67,16.75,16.67,16.75,132000.0,11.8648,11.9217,11.8648,11.9217,132000.0
2010-10-15 11:40:00,16.75,16.79,16.75,16.75,70200.0,11.9217,11.9502,11.9217,11.9217,70200.0
2010-10-15 11:45:00,16.75,16.75,16.71,16.72,49000.0,11.9217,11.9217,11.8933,11.9004,49000.0
2010-10-15 11:50:00,16.72,16.74,16.7,16.73,119600.0,11.9004,11.9146,11.8862,11.9075,119600.0
2010-10-15 11:55:00,16.74,16.74,16.69,16.72,223800.0,11.9146,11.9146,11.879,11.9004,223800.0
2010-10-15 12:00:00,16.73,16.77,16.72,16.74,81800.0,11.9075,11.936,11.9004,11.9146,81800.0
2010-10-15 12:05:00,16.74,16.79,16.72,16.77,64600.0,11.9146,11.9502,11.9004,11.936,64600.0
2010-10-15 12:10:00,16.75,16.8,16.75,16.77,34600.0,11.9217,11.9573,11.9217,11.936,34600.0
2010-10-15 12:15:00,16.78,16.85,16.76,16.83,52600.0,11.9431,11.9929,11.9289,11.9787,52600.0
2010-10-15 12:20:00,16.83,16.86,16.82,16.86,9200.0,11.9787,12.0,11.9716,12.0,9200.0
2010-10-15 12:25:00,16.86,16.86,16.83,16.85,9800.0,12.0,12.0,11.9787,11.9929,9800.0
2010-10-15 12:30:00,16.85,16.89,16.85,16.88,24400.0,11.9929,12.0214,11.9929,12.0143,24400.0
2010-10-15 12:35:00,16.88,16.9,16.86,16.88,26400.0,12.0143,12.0285,12.0,12.0143,26400.0
2010-10-15 12:40:00,16.89,16.89,16.86,16.87,9800.0,12.0214,12.0214,12.0,12.0072,9800.0
2010-10-15 12:45:00,16.87,16.91,16.86,16.9,32600.0,12.0072,12.0356,12.0,12.0285,32600.0
2010-10-15 12:50:00,16.9,16.91,16.87,16.88,23400.0,12.0285,12.0356,12.0072,12.0143,23400.0
2010-10-15 12:55:00,16.88,16.9,16.87,16.88,30600.0,12.0143,12.0285,12.0072,12.0143,30600.0
2010-10-15 13:00:00,16.88,16.91,16.87,16.89,56600.0,12.0143,12.0356,12.0072,12.0214,56600.0
2010-10-15 13:05:00,16.89,16.89,16.85,16.85,29800.0,12.0214,12.0214,11.9929,11.9929,29800.0
2010-10-15 13:10:00,16.85,16.85,16.81,16.82,26200.0,11.9929,11.9929,11.9644,11.9716,26200.0
2010-10-15 13:15:00,16.82,16.83,16.8,16.8,44400.0,11.9716,11.9787,11.9573,11.9573,44400.0
2010-10-15 13:20:00,16.8,16.83,16.8,16.81,21200.0,11.9573,11.9787,11.9573,11.9644,21200.0
2010-10-15 13:25:00,16.81,16.85,16.81,16.85,7000.0,11.9644,11.9929,11.9644,11.9929,7000.0
2010-10-15 13:30:00,16.85,16.86,16.84,16.85,6000.0,11.9929,12.0,11.9858,11.9929,6000.0
2010-10-15 13:35:00,16.85,16.89,16.85,16.85,22600.0,11.9929,12.0214,11.9929,11.9929,22600.0
2010-10-15 13:40:00,16.85,16.85,16.78,16.79,41400.0,11.9929,11.9929,11.9431,11.9502,41400.0
2010-10-15 13:45:00,16.79,16.8,16.78,16.79,40400.0,11.9502,11.9573,11.9431,11.9502,40400.0
2010-10-15 13:50:00,16.79,16.82,16.79,16.81,42400.0,11.9502,11.9716,11.9502,11.9644,42400.0
2010-10-15 13:55:00,16.8,16.8,16.75,16.78,26000.0,11.9573,11.9573,11.9217,11.9431,26000.0
2010-10-15 14:00:00,16.78,16.79,16.75,16.78,26600.0,11.9431,11.9502,11.9217,11.9431,26600.0
2010-10-15 14:05:00,16.78,16.82,16.77,16.82,22800.0,11.9431,11.9716,11.936,11.9716,22800.0
2010-10-15 14:10:00,16.81,16.84,16.8,16.83,18600.0,11.9644,11.9858,11.9573,11.9787,18600.0
2010-10-15 14:15:00,16.84,16.86,16.84,16.85,28600.0,11.9858,12.0,11.9858,11.9929,28600.0
2010-10-15 14:20:00,16.85,16.85,16.83,16.84,24200.0,11.9929,11.9929,11.9787,11.9858,24200.0
2010-10-15 14:25:00,16.84,16.87,16.84,16.85,63200.0,11.9858,12.0072,11.9858,11.9929,63200.0
2010-10-15 14:30:00,16.85,16.85,16.83,16.84,18400.0,11.9929,11.9929,11.9787,11.9858,18400.0
2010-10-15 14:35:00,16.84,16.86,16.83,16.86,16600.0,11.9858,12.0,11.9787,12.0,16600.0
2010-10-15 14:40:00,16.86,16.86,16.81,16.82,23600.0,12.0,12.0,11.9644,11.9716,23600.0
2010-10-15 14:45:00,16.82,16.83,16.8,16.81,51800.0,11.9716,11.9787,11.9573,11.9644,51800.0
2010-10-15 14:50:00,16.82,16.82,16.78,16.78,66200.0,11.9716,11.9716,11.9431,11.9431,66200.0
2010-10-15 14:55:00,16.78,16.81,16.78,16.81,28400.0,11.9431,11.9644,11.9431,11.9644,28400.0
2010-10-15 15:00:00,16.81,16.82,16.78,16.78,49400.0,11.9644,11.9716,11.9431,11.9431,49400.0
2010-10-15 15:05:00,16.79,16.8,16.75,16.77,30600.0,11.9502,11.9573,11.9217,11.936,30600.0
2010-10-15 15:10:00,16.77,16.77,16.75,16.77,54400.0,11.936,11.936,11.9217,11.936,54400.0
2010-10-15 15:15:00,16.77,16.81,16.76,16.79,35400.0,11.936,11.9644,11.9289,11.9502,35400.0
2010-10-15 15:20:00,16.79,16.8,16.77,16.77,23600.0,11.9502,11.9573,11.936,11.936,23600.0
2010-10-15 15:25:00,16.78,16.81,16.78,16.8,43400.0,11.9431,11.9644,11.9431,11.9573,43400.0
2010-10-15 15:30:00,16.79,16.81,16.76,16.78,76200.0,11.9502,11.9644,11.9289,11.9431,76200.0
2010-10-15 15:35:00,16.78,16.8,16.77,16.78,129400.0,11.9431,11.9573,11.936,11.9431,129400.0
2010-10-15 15:40:00,16.78,16.78,16.76,16.77,48400.0,11.9431,11.9431,11.9289,11.936,48400.0
2010-10-15 15:45:00,16.77,16.8,16.76,16.8,95200.0,11.936,11.9573,11.9289,11.9573,95200.0
2010-10-15 15:50:00,16.8,16.81,16.79,16.8,110600.0,11.9573,11.9644,11.9502,11.9573,110600.0
2010-10-15 15:55:00,16.81,16.81,16.77,16.78,174400.0,11.9644,11.9644,11.936,11.9431,174400.0
2010-10-18 09:30:00,16.83,16.83,16.73,16.76,55000.0,11.9787,11.9787,11.9075,11.9289,55000.0
2010-10-18 09:35:00,16.75,16.84,16.75,16.75,35800.0,11.9217,11.9858,11.9217,11.9217,35800.0
2010-10-18 09:40:00,16.77,16.79,16.74,16.75,37200.0,11.936,11.9502,11.9146,11.9217,37200.0
2010-10-18 09:45:00,16.74,16.81,16.74,16.8,50200.0,11.9146,11.9644,11.9146,11.9573,50200.0
2010-10-18 09:50:00,16.8,16.86,16.76,16.85,48200.0,11.9573,12.0,11.9289,11.9929,48200.0
2010-10-18 09:55:00,16.85,16.91,16.84,16.9,27400.0,11.9929,12.0356,11.9858,12.0285,27400.0
2010-10-18 10:00:00,16.88,16.9,16.83,16.83,37800.0,12.0143,12.0285,11.9787,11.9787,37800.0
2010-10-18 10:05:00,16.84,16.88,16.84,16.87,19000.0,11.9858,12.0143,11.9858,12.0072,19000.0
2010-10-18 10:10:00,16.87,16.91,16.86,16.9,32800.0,12.0072,12.0356,12.0,12.0285,32800.0
2010-10-18 10:15:00,16.89,16.9,16.87,16.88,44600.0,12.0214,12.0285,12.0072,12.0143,44600.0
2010-10-18 10:20:00,16.9,16.9,16.87,16.88,17200.0,12.0285,12.0285,12.0072,12.0143,17200.0
2010-10-18 10:25:00,16.88,16.89,16.86,16.88,82800.0,12.0143,12.0214,12.0,12.0143,82800.0
2010-10-18 10:30:00,16.88,16.89,16.86,16.89,25200.0,12.0143,12.0214,12.0,12.0214,25200.0
2010-10-18 10:35:00,16.88,16.88,16.86,16.88,13600.0,12.0143,12.0143,12.0,12.0143,13600.0
2010-10-18 10:40:00,16.89,16.89,16.85,16.86,16200.0,12.0214,12.0214,11.9929,12.0,16200.0
2010-10-18 10:45:00,16.85,16.85,16.84,16.85,16800.0,11.9929,11.9929,11.9858,11.9929,16800.0
2010-10-18 10:50:00,16.85,16.89,16.85,16.89,12600.0,11.9929,12.0214,11.9929,12.0214,12600.0
2010-10-18 10:55:00,16.89,16.9,16.87,16.87,19200.0,12.0214,12.0285,12.0072,12.0072,19200.0
2010-10-18 11:00:00,16.88,16.88,16.85,16.85,10400.0,12.0143,12.0143,11.9929,11.9929,10400.0
2010-10-18 11:05:00,16.85,16.85,16.81,16.83,55800.0,11.9929,11.9929,11.9644,11.9787,55800.0
2010-10-18 11:10:00,16.83,16.83,16.8,16.8,185800.0,11.9787,11.9787,11.9573,11.9573,185800.0
2010-10-18 11:15:00,16.8,16.8,16.78,16.79,28200.0,11.9573,11.9573,11.9431,11.9502,28200.0
2010-10-18 11:20:00,16.79,16.82,16.79,16.82,16400.0,11.9502,11.9716,11.9502,11.9716,16400.0
2010-10-18 11:25:00,16.81,16.83,16.79,16.82,12400.0,11.9644,11.9787,11.9502,11.9716,12400.0
2010-10-18 11:30:00,16.83,16.85,16.81,16.81,17400.0,11.9787,11.9929,11.9644,11.9644,17400.0
2010-10-18 11:35:00,16.81,16.81,16.78,16.8,71000.0,11.9644,11.9644,11.9431,11.9573,71000.0
2010-10-18 11:40:00,16.81,16.81,16.78,16.79,8800.0,11.9644,11.9644,11.9431,11.9502,8800.0
2010-10-18 11:45:00,16.79,16.81,16.79,16.8,3200.0,11.9502,11.9644,11.9502,11.9573,3200.0
2010-10-18 11:50:00,16.8,16.81,16.77,16.79,40800.0,11.9573,11.9644,11.936,11.9502,40800.0
2010-10-18 11:55:00,16.79,16.8,16.79,16.8,8600.0,11.9502,11.9573,11.9502,11.9573,8600.0
2010-10-18 12:00:00,16.8,16.8,16.75,16.77,278800.0,11.9573,11.9573,11.9217,11.936,278800.0
2010-10-18 12:05:00,16.77,16.79,16.75,16.79,203800.0,11.936,11.9502,11.9217,11.9502,203800.0
2010-10-18 12:10:00,16.78,16.78,16.77,16.77,15600.0,11.9431,11.9431,11.936,11.936,15600.0
2010-10-18 12:15:00,16.78,16.79,16.77,16.78,29800.0,11.9431,11.9502,11.936,11.9431,29800.0
2010-10-18 12:20:00,16.78,16.78,16.77,16.78,6600.0,11.9431,11.9431,11.936,11.9431,6600.0
2010-10-18 12:25:00,16.78,16.78,16.75,16.78,20400.0,11.9431,11.9431,11.9217,11.9431,20400.0
2010-10-18 12:30:00,16.78,16.79,16.77,16.78,15400.0,11.9431,11.9502,11.936,11.9431,15400.0
2010-10-18 12:35:00,16.79,16.8,16.78,16.8,10600.0,11.9502,11.9573,11.9431,11.9573,10600.0
2010-10-18 12:40:00,16.8,16.8,16.78,16.8,6200.0,11.9573,11.9573,11.9431,11.9573,6200.0
2010-10-18 12:45:00,16.8,16.8,16.79,16.8,8400.0,11.9573,11.9573,11.9502,11.9573,8400.0
2010-10-18 12:50:00,16.8,16.81,16.78,16.78,32200.0,11.9573,11.9644,11.9431,11.9431,32200.0
2010-10-18 12:55:00,16.78,16.8,16.78,16.8,29400.0,11.9431,11.9573,11.9431,11.9573,29400.0
2010-10-18 13:00:00,16.8,16.81,16.79,16.8,16200.0,11.9573,11.9644,11.9502,11.9573,16200.0
2010-10-18 13:05:00,16.8,16.82,16.79,16.81,13800.0,11.9573,11.9716,11.9502,11.9644,13800.0
2010-10-18 13:10:00,16.81,16.82,16.8,16.81,8600.0,11.9644,11.9716,11.9573,11.9644,8600.0
2010-10-18 13:15:00,16.81,16.82,16.8,16.8,3000.0,11.9644,11.9716,11.9573,11.9573,3000.0
2010-10-18 13:20:00,16.8,16.8,16.8,16.8,9200.0,11.9573,11.9573,11.9573,11.9573,9200.0
2010-10-18 13:25:00,16.8,16.81,16.79,16.79,11600.0,11.9573,11.9644,11.9502,11.9502,11600.0
2010-10-18 13:30:00,16.8,16.8,16.79,16.8,22600.0,11.9573,11.9573,11.9502,11.9573,22600.0
2010-10-18 13:35:00,16.8,16.81,16.79,16.81,8600.0,11.9573,11.9644,11.9502,11.9644,8600.0
2010-10-18 13:40:00,16.8,16.81,16.79,16.8,15400.0,11.9573,11.9644,11.9502,11.9573,15400.0
2010-10-18 13:45:00,16.8,16.82,16.8,16.82,9600.0,11.9573,11.9716,11.9573,11.9716,9600.0
2010-10-18 13:50:00,16.83,16.83,16.8,16.8,7600.0,11.9787,11.9787,11.9573,11.9573,7600.0
2010-10-18 13:55:00,16.81,16.82,16.8,16.81,35000.0,11.9644,11.9716,11.9573,11.9644,35000.0
2010-10-18 14:00:00,16.81,16.82,16.79,16.81,32200.0,11.9644,11.9716,11.9502,11.9644,32200.0
2010-10-18 14:05:00,16.8,16.82,16.8,16.81,16600.0,11.9573,11.9716,11.9573,11.9644,16600.0
2010-10-18 14:10:00,16.81,16.81,16.8,16.8,10800.0,11.9644,11.9644,11.9573,11.9573,10800.0
2010-10-18 14:15:00,16.8,16.82,16.8,16.8,40200.0,11.9573,11.9716,11.9573,11.9573,40200.0
2010-10-18 14:20:00,16.8,16.82,16.79,16.81,34400.0,11.9573,11.9716,11.9502,11.9644,34400.0
2010-10-18 14:25:00,16.81,16.82,16.8,16.81,13000.0,11.9644,11.9716,11.9573,11.9644,13000.0
2010-10-18 14:30:00,16.81,16.81,16.8,16.81,24600.0,11.9644,11.9644,11.9573,11.9644,24600.0
2010-10-18 14:35:00,16.81,16.83,16.81,16.82,13400.0,11.9644,11.9787,11.9644,11.9716,13400.0
2010-10-18 14:40:00,16.82,16.83,16.82,16.82,18200.0,11.9716,11.9787,11.9716,11.9716,18200.0
2010-10-18 14:45:00,16.83,16.84,16.83,16.83,11000.0,11.9787,11.9858,11.9787,11.9787,11000.0
2010-10-18 14:50:00,16.83,16.83,16.82,16.83,6800.0,11.9787,11.9787,11.9716,11.9787,6800.0
2010-10-18 14:55:00,16.83,16.83,16.82,16.83,15000.0,11.9787,11.9787,11.9716,11.9787,15000.0
2010-10-18 15:00:00,16.83,16.84,16.83,16.83,15400.0,11.9787,11.9858,11.9787,11.9787,15400.0
2010-10-18 15:05:00,16.82,16.85,16.82,16.85,30800.0,11.9716,11.9929,11.9716,11.9929,30800.0
2010-10-18 15:10:00,16.85,16.85,16.84,16.84,22200.0,11.9929,11.9929,11.9858,11.9858,22200.0
2010-10-18 15:15:00,16.84,16.85,16.83,16.83,24200.0,11.9858,11.9929,11.9787,11.9787,24200.0
2010-10-18 15:20:00,16.83,16.85,16.83,16.85,28600.0,11.9787,11.9929,11.9787,11.9929,28600.0
2010-10-18 15:25:00,16.85,16.85,16.83,16.84,15800.0,11.9929,11.9929,11.9787,11.9858,15800.0
2010-10-18 15:30:00,16.84,16.85,16.83,16.85,20800.0,11.9858,11.9929,11.9787,11.9929,20800.0
2010-10-18 15:35:00,16.85,16.86,16.84,16.85,23200.0,11.9929,12.0,11.9858,11.9929,23200.0
2010-10-18 15:40:00,16.85,16.87,16.85,16.86,25200.0,11.9929,12.0072,11.9929,12.0,25200.0
2010-10-18 15:45:00,16.86,16.86,16.84,16.85,50200.0,12.0,12.0,11.9858,11.9929,50200.0
2010-10-18 15:50:00,16.84,16.85,16.83,16.84,43600.0,11.9858,11.9929,11.9787,11.9858,43600.0
2010-10-18 15:55:00,16.84,16.85,16.82,16.83,80000.0,11.9858,11.9929,11.9716,11.9787,80000.0
2010-10-19 09:30:00,16.55,16.65,16.52,16.59,47800.0,11.7794,11.8506,11.758,11.8079,47800.0
2010-10-19 09:35:00,16.59,16.68,16.59,16.66,88800.0,11.8079,11.8719,11.8079,11.8577,88800.0
2010-10-19 09:40:00,16.67,16.69,16.61,16.61,50200.0,11.8648,11.879,11.8221,11.8221,50200.0
2010-10-19 09:45:00,16.62,16.67,16.57,16.57,82400.0,11.8292,11.8648,11.7936,11.7936,82400.0
2010-10-19 09:50:00,16.57,16.57,16.5,16.5,88400.0,11.7936,11.7936,11.7438,11.7438,88400.0
2010-10-19 09:55:00,16.5,16.54,16.5,16.53,45400.0,11.7438,11.7723,11.7438,11.7652,45400.0
2010-10-19 10:00:00,16.52,16.57,16.5,16.53,52400.0,11.758,11.7936,11.7438,11.7652,52400.0
2010-10-19 10:05:00,16.55,16.63,16.53,16.63,34400.0,11.7794,11.8363,11.7652,11.8363,34400.0
2010-10-19 10:10:00,16.64,16.69,16.61,16.67,36400.0,11.8434,11.879,11.8221,11.8648,36400.0
2010-10-19 10:15:00,16.67,16.75,16.66,16.73,57200.0,11.8648,11.9217,11.8577,11.9075,57200.0
2010-10-19 10:20:00,16.72,16.73,16.68,16.68,35200.0,11.9004,11.9075,11.8719,11.8719,35200.0
2010-10-19 10:25:00,16.67,16.7,16.66,16.7,24200.0,11.8648,11.8862,11.8577,11.8862,24200.0
2010-10-19 10:30:00,16.7,16.75,16.68,16.72,40200.0,11.8862,11.9217,11.8719,11.9004,40200.0
2010-10-19 10:35:00,16.72,16.74,16.68,16.69,45800.0,11.9004,11.9146,11.8719,11.879,45800.0
2010-10-19 10:40:00,16.7,16.7,16.66,16.67,32800.0,11.8862,11.8862,11.8577,11.8648,32800.0
2010-10-19 10:45:00,16.66,16.7,16.64,16.69,39200.0,11.8577,11.8862,11.8434,11.879,39200.0
2010-10-19 10:50:00,16.68,16.74,16.68,16.72,36600.0,11.8719,11.9146,11.8719,11.9004,36600.0
2010-10-19 10:55:00,16.72,16.75,16.67,16.67,61400.0,11.9004,11.9217,11.8648,11.8648,61400.0
2010-10-19 11:00:00,16.68,16.68,16.64,16.65,55800.0,11.8719,11.8719,11.8434,11.8506,55800.0
2010-10-19 11:05:00,16.64,16.64,16.58,16.58,36600.0,11.8434,11.8434,11.8007,11.8007,36600.0
2010-10-19 11:10:00,16.59,16.6,16.53,16.56,68800.0,11.8079,11.815,11.7652,11.7865,68800.0
2010-10-19 11:15:00,16.56,16.59,16.55,16.58,46600.0,11.7865,11.8079,11.7794,11.8007,46600.0
2010-10-19 11:20:00,16.58,16.58,16.55,16.57,80000.0,11.8007,11.8007,11.7794,11.7936,80000.0
2010-10-19 11:25:00,16.56,16.64,16.56,16.61,59000.0,11.7865,11.8434,11.7865,11.8221,59000.0
2010-10-19 11:30:00,16.61,16.66,16.61,16.66,33200.0,11.8221,11.8577,11.8221,11.8577,33200.0
2010-10-19 11:35:00,16.66,16.67,16.62,16.63,19600.0,11.8577,11.8648,11.8292,11.8363,19600.0
2010-10-19 11:40:00,16.63,16.66,16.63,16.65,15600.0,11.8363,11.8577,11.8363,11.8506,15600.0
2010-10-19 11:45:00,16.65,16.71,16.64,16.7,25400.0,11.8506,11.8933,11.8434,11.8862,25400.0
2010-10-19 11:50:00,16.7,16.7,16.67,16.67,13400.0,11.8862,11.8862,11.8648,11.8648,13400.0
2010-10-19 11:55:00,16.68,16.71,16.67,16.7,19800.0,11.8719,11.8933,11.8648,11.8862,19800.0
2010-10-19 12:00:00,16.7,16.71,16.69,16.7,22800.0,11.8862,11.8933,11.879,11.8862,22800.0
2010-10-19 12:05:00,16.7,16.71,16.68,16.7,17600.0,11.8862,11.8933,11.8719,11.8862,17600.0
2010-10-19 12:10:00,16.7,16.71,16.69,16.7,10000.0,11.8862,11.8933,11.879,11.8862,10000.0
2010-10-19 12:15:00,16.7,16.71,16.67,16.67,27800.0,11.8862,11.8933,11.8648,11.8648,27800.0
2010-10-19 12:20:00,16.67,16.68,16.63,16.64,28800.0,11.8648,11.8719,11.8363,11.8434,28800.0
2010-10-19 12:25:00,16.64,16.64,16.61,16.61,25200.0,11.8434,11.8434,11.8221,11.8221,25200.0
2010-10-19 12:30:00,16.61,16.62,16.61,16.61,30800.0,11.8221,11.8292,11.8221,11.8221,30800.0
2010-10-19 12:35:00,16.6,16.63,16.6,16.61,33400.0,11.815,11.8363,11.815,11.8221,33400.0
2010-10-19 12:40:00,16.61,16.63,16.6,16.62,13200.0,11.8221,11.8363,11.815,11.8292,13200.0
2010-10-19 12:45:00,16.61,16.62,16.58,16.59,45600.0,11.8221,11.8292,11.8007,11.8079,45600.0
2010-10-19 12:50:00,16.59,16.6,16.56,16.6,38400.0,11.8079,11.815,11.7865,11.815,38400.0
2010-10-19 12:55:00,16.6,16.63,16.6,16.63,29400.0,11.815,11.8363,11.815,11.8363,29400.0
2010-10-19 13:00:00,16.63,16.64,16.61,16.64,24600.0,11.8363,11.8434,11.8221,11.8434,24600.0
2010-10-19 13:05:00,16.64,16.64,16.61,16.61,13200.0,11.8434,11.8434,11.8221,11.8221,13200.0
2010-10-19 13:10:00,16.62,16.63,16.58,16.59,16000.0,11.8292,11.8363,11.8007,11.8079,16000.0
2010-10-19 13:15:00,16.59,16.59,16.56,16.58,10600.0,11.8079,11.8079,11.7865,11.8007,10600.0
2010-10-19 13:20:00,16.59,16.6,16.56,16.56,5400.0,11.8079,11.815,11.7865,11.7865,5400.0
2010-10-19 13:25:00,16.55,16.55,16.53,16.53,13600.0,11.7794,11.7794,11.7652,11.7652,13600.0
2010-10-19 13:30:00,16.53,16.53,16.5,16.5,15600.0,11.7652,11.7652,11.7438,11.7438,15600.0
2010-10-19 13:35:00,16.5,16.51,16.48,16.5,15400.0,11.7438,11.7509,11.7296,11.7438,15400.0
2010-10-19 13:40:00,16.51,16.52,16.49,16.5,14600.0,11.7509,11.758,11.7367,11.7438,14600.0
2010-10-19 13:45:00,16.49,16.49,16.45,16.47,9600.0,11.7367,11.7367,11.7082,11.7225,9600.0
2010-10-19 13:50:00,16.47,16.47,16.41,16.41,20600.0,11.7225,11.7225,11.6797,11.6797,20600.0
2010-10-19 13:55:00,16.41,16.41,16.37,16.37,26000.0,11.6797,11.6797,11.6513,11.6513,26000.0
2010-10-19 14:00:00,16.37,16.37,16.24,16.25,114600.0,11.6513,11.6513,11.5588,11.5659,114600.0
2010-10-19 14:05:00,16.25,16.29,16.22,16.24,165800.0,11.5659,11.5943,11.5445,11.5588,165800.0
2010-10-19 14:10:00,16.24,16.3,16.22,16.29,100200.0,11.5588,11.6015,11.5445,11.5943,100200.0
2010-10-19 14:15:00,16.29,16.33,16.27,16.29,48000.0,11.5943,11.6228,11.5801,11.5943,48000.0
2010-10-19 14:20:00,16.3,16.3,16.23,16.23,84800.0,11.6015,11.6015,11.5516,11.5516,84800.0
2010-10-19 14:25:00,16.23,16.25,16.2,16.22,58200.0,11.5516,11.5659,11.5303,11.5445,58200.0
2010-10-19 14:30:00,16.22,16.26,16.22,16.24,72000.0,11.5445,11.573,11.5445,11.5588,72000.0
2010-10-19 14:35:00,16.24,16.25,16.16,16.16,82600.0,11.5588,11.5659,11.5018,11.5018,82600.0
2010-10-19 14:40:00,16.17,16.22,16.15,16.21,43000.0,11.5089,11.5445,11.4947,11.5374,43000.0
2010-10-19 14:45:00,16.2,16.24,16.18,16.23,27400.0,11.5303,11.5588,11.516,11.5516,27400.0
2010-10-19 14:50:00,16.24,16.25,16.21,16.23,31400.0,11.5588,11.5659,11.5374,11.5516,31400.0
2010-10-19 14:55:00,16.23,16.25,16.21,16.22,32000.0,11.5516,11.5659,11.5374,11.5445,32000.0
2010-10-19 15:00:00,16.21,16.25,16.2,16.21,44800.0,11.5374,11.5659,11.5303,11.5374,44800.0
2010-10-19 15:05:00,16.22,16.23,16.16,16.16,59000.0,11.5445,11.5516,11.5018,11.5018,59000.0
2010-10-19 15:10:00,16.16,16.19,16.1,16.11,85400.0,11.5018,11.5232,11.4591,11.4662,85400.0
2010-10-19 15:15:00,16.11,16.13,16.09,16.1,79200.0,11.4662,11.4805,11.452,11.4591,79200.0
2010-10-19 15:20:00,16.1,16.1,16.07,16.07,68600.0,11.4591,11.4591,11.4378,11.4378,68600.0
2010-10-19 15:25:00,16.06,16.09,16.04,16.05,77000.0,11.4306,11.452,11.4164,11.4235,77000.0
2010-10-19 15:30:00,16.05,16.07,16.02,16.05,60600.0,11.4235,11.4378,11.4022,11.4235,60600.0
2010-10-19 15:35:00,16.05,16.11,16.05,16.1,81600.0,11.4235,11.4662,11.4235,11.4591,81600.0
2010-10-19 15:40:00,16.1,16.1,16.08,16.1,68600.0,11.4591,11.4591,11.4449,11.4591,68600.0
2010-10-19 15:45:00,16.1,16.11,16.09,16.11,92800.0,11.4591,11.4662,11.452,11.4662,92800.0
2010-10-19 15:50:00,16.11,16.14,16.09,16.14,61600.0,11.4662,11.4876,11.452,11.4876,61600.0
2010-10-19 15:55:00,16.14,16.18,16.14,16.16,125200.0,11.4876,11.516,11.4876,11.5018,125200.0
2010-10-20 09:30:00,16.23,16.23,16.05,16.16,141400.0,11.5516,11.5516,11.4235,11.5018,141400.0
2010-10-20 09:35:00,16.17,16.22,16.14,16.14,63200.0,11.5089,11.5445,11.4876,11.4876,63200.0
2010-10-20 09:40:00,16.15,16.26,16.14,16.24,36200.0,11.4947,11.573,11.4876,11.5588,36200.0
2010-10-20 09:45:00,16.26,16.29,16.24,16.26,49800.0,11.573,11.5943,11.5588,11.573,49800.0
2010-10-20 09:50:00,16.25,16.39,16.25,16.33,192600.0,11.5659,11.6655,11.5659,11.6228,192600.0
2010-10-20 09:55:00,16.34,16.35,16.32,16.33,138000.0,11.6299,11.637,11.6157,11.6228,138000.0
2010-10-20 10:00:00,16.33,16.36,16.28,16.31,269000.0,11.6228,11.6442,11.5872,11.6086,269000.0
2010-10-20 10:05:00,16.31,16.33,16.3,16.31,140600.0,11.6086,11.6228,11.6015,11.6086,140600.0
2010-10-20 10:10:00,16.31,16.33,16.27,16.32,100600.0,11.6086,11.6228,11.5801,11.6157,100600.0
2010-10-20 10:15:00,16.32,16.37,16.32,16.32,97200.0,11.6157,11.6513,11.6157,11.6157,97200.0
2010-10-20 10:20:00,16.33,16.34,16.32,16.33,40200.0,11.6228,11.6299,11.6157,11.6228,40200.0
2010-10-20 10:25:00,16.33,16.38,16.33,16.38,24600.0,11.6228,11.6584,11.6228,11.6584,24600.0
2010-10-20 10:30:00,16.38,16.42,16.36,16.42,22800.0,11.6584,11.6869,11.6442,11.6869,22800.0
2010-10-20 10:35:00,16.42,16.43,16.37,16.37,51000.0,11.6869,11.694,11.6513,11.6513,51000.0
2010-10-20 10:40:00,16.38,16.43,16.37,16.41,32600.0,11.6584,11.694,11.6513,11.6797,32600.0
2010-10-20 10:45:00,16.41,16.46,16.41,16.46,16800.0,11.6797,11.7153,11.6797,11.7153,16800.0
2010-10-20 10:50:00,16.45,16.47,16.43,16.47,27400.0,11.7082,11.7225,11.694,11.7225,27400.0
2010-10-20 10:55:00,16.47,16.48,16.43,16.45,16400.0,11.7225,11.7296,11.694,11.7082,16400.0
2010-10-20 11:00:00,16.45,16.46,16.41,16.42,12200.0,11.7082,11.7153,11.6797,11.6869,12200.0
2010-10-20 11:05:00,16.42,16.47,16.41,16.45,18600.0,11.6869,11.7225,11.6797,11.7082,18600.0
2010-10-20 11:10:00,16.45,16.45,16.4,16.4,25600.0,11.7082,11.7082,11.6726,11.6726,25600.0
2010-10-20 11:15:00,16.4,16.4,16.38,16.39,22600.0,11.6726,11.6726,11.6584,11.6655,22600.0
2010-10-20 11:20:00,16.39,16.4,16.38,16.38,13000.0,11.6655,11.6726,11.6584,11.6584,13000.0
2010-10-20 11:25:00,16.38,16.43,16.38,16.43,45600.0,11.6584,11.694,11.6584,11.694,45600.0
2010-10-20 11:30:00,16.43,16.47,16.43,16.43,40800.0,11.694,11.7225,11.694,11.694,40800.0
2010-10-20 11:35:00,16.43,16.45,16.42,16.43,21200.0,11.694,11.7082,11.6869,11.694,21200.0
2010-10-20 11:40:00,16.45,16.45,16.43,16.43,12800.0,11.7082,11.7082,11.694,11.694,12800.0
2010-10-20 11:45:00,16.43,16.45,16.43,16.43,14600.0,11.694,11.7082,11.694,11.694,14600.0
2010-10-20 11:50:00,16.44,16.44,16.43,16.43,9400.0,11.7011,11.7011,11.694,11.694,9400.0
2010-10-20 11:55:00,16.43,16.43,16.42,16.42,15600.0,11.694,11.694,11.6869,11.6869,15600.0
2010-10-20 12:00:00,16.42,16.5,16.42,16.49,50400.0,11.6869,11.7438,11.6869,11.7367,50400.0
2010-10-20 12:05:00,16.48,16.51,16.47,16.51,41600.0,11.7296,11.7509,11.7225,11.7509,41600.0
2010-10-20 12:10:00,16.5,16.54,16.49,16.5,15800.0,11.7438,11.7723,11.7367,11.7438,15800.0
2010-10-20 12:15:00,16.5,16.53,16.49,16.52,19600.0,11.7438,11.7652,11.7367,11.758,19600.0
2010-10-20 12:20:00,16.5,16.52,16.5,16.52,23400.0,11.7438,11.758,11.7438,11.758,23400.0
2010-10-20 12:25:00,16.51,16.52,16.5,16.52,11800.0,11.7509,11.758,11.7438,11.758,11800.0
2010-10-20 12:30:00,16.52,16.54,16.52,16.53,13000.0,11.758,11.7723,11.758,11.7652,13000.0
2010-10-20 12:35:00,16.53,16.53,16.52,16.53,29200.0,11.7652,11.7652,11.758,11.7652,29200.0
2010-10-20 12:40:00,16.53,16.53,16.49,16.49,58200.0,11.7652,11.7652,11.7367,11.7367,58200.0
2010-10-20 12:45:00,16.49,16.5,16.47,16.47,112000.0,11.7367,11.7438,11.7225,11.7225,112000.0
2010-10-20 12:50:00,16.47,16.48,16.46,16.48,69000.0,11.7225,11.7296,11.7153,11.7296,69000.0
2010-10-20 12:55:00,16.48,16.49,16.47,16.49,23400.0,11.7296,11.7367,11.7225,11.7367,23400.0
2010-10-20 13:00:00,16.49,16.56,16.49,16.56,40800.0,11.7367,11.7865,11.7367,11.7865,40800.0
2010-10-20 13:05:00,16.56,16.57,16.56,16.57,27800.0,11.7865,11.7936,11.7865,11.7936,27800.0
2010-10-20 13:10:00,16.57,16.58,16.54,16.57,44200.0,11.7936,11.8007,11.7723,11.7936,44200.0
2010-10-20 13:15:00,16.57,16.58,16.56,16.58,22200.0,11.7936,11.8007,11.7865,11.8007,22200.0
2010-10-20 13:20:00,16.58,16.58,16.53,16.54,84400.0,11.8007,11.8007,11.7652,11.7723,84400.0
2010-10-20 13:25:00,16.55,16.55,16.5,16.52,71200.0,11.7794,11.7794,11.7438,11.758,71200.0
2010-10-20 13:30:00,16.52,16.55,16.52,16.54,19200.0,11.758,11.7794,11.758,11.7723,19200.0
2010-10-20 13:35:00,16.54,16.55,16.53,16.53,31800.0,11.7723,11.7794,11.7652,11.7652,31800.0
2010-10-20 13:40:00,16.53,16.54,16.53,16.53,11400.0,11.7652,11.7723,11.7652,11.7652,11400.0
2010-10-20 13:45:00,16.53,16.53,16.52,16.53,36600.0,11.7652,11.7652,11.758,11.7652,36600.0
2010-10-20 13:50:00,16.53,16.53,16.5,16.5,79200.0,11.7652,11.7652,11.7438,11.7438,79200.0
2010-10-20 13:55:00,16.5,16.5,16.48,16.5,28200.0,11.7438,11.7438,11.7296,11.7438,28200.0
2010-10-20 14:00:00,16.5,16.57,16.49,16.5,128400.0,11.7438,11.7936,11.7367,11.7438,128400.0
2010-10-20 14:05:00,16.5,16.53,16.47,16.48,43200.0,11.7438,11.7652,11.7225,11.7296,43200.0
2010-10-20 14:10:00,16.48,16.5,16.47,16.5,26000.0,11.7296,11.7438,11.7225,11.7438,26000.0
2010-10-20 14:15:00,16.49,16.54,16.49,16.52,46200.0,11.7367,11.7723,11.7367,11.758,46200.0
2010-10-20 14:20:00,16.53,16.53,16.5,16.52,27600.0,11.7652,11.7652,11.7438,11.758,27600.0
2010-10-20 14:25:00,16.52,16.53,16.5,16.5,25200.0,11.758,11.7652,11.7438,11.7438,25200.0
2010-10-20 14:30:00,16.5,16.55,16.5,16.53,35000.0,11.7438,11.7794,11.7438,11.7652,35000.0
2010-10-20 14:35:00,16.53,16.56,16.52,16.54,33000.0,11.7652,11.7865,11.758,11.7723,33000.0
2010-10-20 14:40:00,16.53,16.55,16.53,16.54,27600.0,11.7652,11.7794,11.7652,11.7723,27600.0
2010-10-20 14:45:00,16.54,16.54,16.48,16.49,24600.0,11.7723,11.7723,11.7296,11.7367,24600.0
2010-10-20 14:50:00,16.49,16.53,16.49,16.53,26200.0,11.7367,11.7652,11.7367,11.7652,26200.0
2010-10-20 14:55:00,16.52,16.53,16.5,16.52,21000.0,11.758,11.7652,11.7438,11.758,21000.0
2010-10-20 15:00:00,16.52,16.52,16.5,16.5,21000.0,11.758,11.758,11.7438,11.7438,21000.0
2010-10-20 15:05:00,16.5,16.53,16.5,16.53,24400.0,11.7438,11.7652,11.7438,11.7652,24400.0
2010-10-20 15:10:00,16.52,16.52,16.5,16.5,18800.0,11.758,11.758,11.7438,11.7438,18800.0
2010-10-20 15:15:00,16.5,16.53,16.5,16.51,23400.0,11.7438,11.7652,11.7438,11.7509,23400.0
2010-10-20 15:20:00,16.52,16.53,16.5,16.51,39800.0,11.758,11.7652,11.7438,11.7509,39800.0
2010-10-20 15:25:00,16.52,16.53,16.5,16.51,50200.0,11.758,11.7652,11.7438,11.7509,50200.0
2010-10-20 15:30:00,16.5,16.52,16.5,16.52,29800.0,11.7438,11.758,11.7438,11.758,29800.0
2010-10-20 15:35:00,16.51,16.51,16.46,16.48,104400.0,11.7509,11.7509,11.7153,11.7296,104400.0
2010-10-20 15:40:00,16.48,16.49,16.44,16.45,54800.0,11.7296,11.7367,11.7011,11.7082,54800.0
2010-10-20 15:45:00,16.45,16.49,16.45,16.47,55400.0,11.7082,11.7367,11.7082,11.7225,55400.0
2010-10-20 15:50:00,16.46,16.49,16.41,16.41,88000.0,11.7153,11.7367,11.6797,11.6797,88000.0
2010-10-20 15:55:00,16.41,16.45,16.41,16.43,91200.0,11.6797,11.7082,11.6797,11.694,91200.0
2010-10-21 09:30:00,16.56,16.68,16.56,16.68,16200.0,11.7865,11.8719,11.7865,11.8719,16200.0
2010-10-21 09:35:00,16.68,16.73,16.58,16.65,81800.0,11.8719,11.9075,11.8007,11.8506,81800.0
2010-10-21 09:40:00,16.64,16.68,16.6,16.61,21400.0,11.8434,11.8719,11.815,11.8221,21400.0
2010-10-21 09:45:00,16.63,16.63,16.59,16.59,40400.0,11.8363,11.8363,11.8079,11.8079,40400.0
2010-10-21 09:50:00,16.6,16.61,16.56,16.56,22800.0,11.815,11.8221,11.7865,11.7865,22800.0
2010-10-21 09:55:00,16.58,16.59,16.56,16.58,24800.0,11.8007,11.8079,11.7865,11.8007,24800.0
2010-10-21 10:00:00,16.58,16.61,16.53,16.61,65200.0,11.8007,11.8221,11.7652,11.8221,65200.0
2010-10-21 10:05:00,16.61,16.64,16.58,16.64,41600.0,11.8221,11.8434,11.8007,11.8434,41600.0
2010-10-21 10:10:00,16.64,16.66,16.61,16.64,51000.0,11.8434,11.8577,11.8221,11.8434,51000.0
2010-10-21 10:15:00,16.65,16.65,16.61,16.61,48800.0,11.8506,11.8506,11.8221,11.8221,48800.0
2010-10-21 10:20:00,16.62,16.68,16.61,16.66,26800.0,11.8292,11.8719,11.8221,11.8577,26800.0
2010-10-21 10:25:00,16.68,16.68,16.64,16.64,12000.0,11.8719,11.8719,11.8434,11.8434,12000.0
2010-10-21 10:30:00,16.64,16.68,16.63,16.67,30000.0,11.8434,11.8719,11.8363,11.8648,30000.0
2010-10-21 10:35:00,16.65,16.67,16.61,16.66,25400.0,11.8506,11.8648,11.8221,11.8577,25400.0
2010-10-21 10:40:00,16.67,16.69,16.66,16.68,27200.0,11.8648,11.879,11.8577,11.8719,27200.0
2010-10-21 10:45:00,16.69,16.71,16.68,16.69,27400.0,11.879,11.8933,11.8719,11.879,27400.0
2010-10-21 10:50:00,16.7,16.71,16.69,16.69,45400.0,11.8862,11.8933,11.879,11.879,45400.0
2010-10-21 10:55:00,16.7,16.73,16.7,16.72,12200.0,11.8862,11.9075,11.8862,11.9004,12200.0
2010-10-21 11:00:00,16.72,16.72,16.68,16.69,14400.0,11.9004,11.9004,11.8719,11.879,14400.0
2010-10-21 11:05:00,16.69,16.73,16.69,16.71,16000.0,11.879,11.9075,11.879,11.8933,16000.0
2010-10-21 11:10:00,16.73,16.73,16.65,16.66,9800.0,11.9075,11.9075,11.8506,11.8577,9800.0
2010-10-21 11:15:00,16.66,16.66,16.58,16.6,14000.0,11.8577,11.8577,11.8007,11.815,14000.0
2010-10-21 11:20:00,16.61,16.63,16.58,16.58,16800.0,11.8221,11.8363,11.8007,11.8007,16800.0
2010-10-21 11:25:00,16.58,16.59,16.5,16.58,36000.0,11.8007,11.8079,11.7438,11.8007,36000.0
2010-10-21 11:30:00,16.59,16.6,16.58,16.6,12800.0,11.8079,11.815,11.8007,11.815,12800.0
2010-10-21 11:35:00,16.6,16.6,16.48,16.49,19800.0,11.815,11.815,11.7296,11.7367,19800.0
2010-10-21 11:40:00,16.49,16.49,16.43,16.45,21800.0,11.7367,11.7367,11.694,11.7082,21800.0
2010-10-21 11:45:00,16.45,16.45,16.42,16.43,32400.0,11.7082,11.7082,11.6869,11.694,32400.0
2010-10-21 11:50:00,16.43,16.43,16.39,16.4,36800.0,11.694,11.694,11.6655,11.6726,36800.0
2010-10-21 11:55:00,16.4,16.48,16.4,16.47,47400.0,11.6726,11.7296,11.6726,11.7225,47400.0
2010-10-21 12:00:00,16.46,16.46,16.41,16.42,29200.0,11.7153,11.7153,11.6797,11.6869,29200.0
2010-10-21 12:05:00,16.42,16.45,16.41,16.41,25200.0,11.6869,11.7082,11.6797,11.6797,25200.0
2010-10-21 12:10:00,16.41,16.42,16.38,16.42,34800.0,11.6797,11.6869,11.6584,11.6869,34800.0
2010-10-21 12:15:00,16.42,16.43,16.39,16.43,22800.0,11.6869,11.694,11.6655,11.694,22800.0
2010-10-21 12:20:00,16.43,16.44,16.41,16.41,23000.0,11.694,11.7011,11.6797,11.6797,23000.0
2010-10-21 12:25:00,16.41,16.48,16.41,16.48,23200.0,11.6797,11.7296,11.6797,11.7296,23200.0
2010-10-21 12:30:00,16.48,16.49,16.44,16.44,16400.0,11.7296,11.7367,11.7011,11.7011,16400.0
2010-10-21 12:35:00,16.43,16.43,16.36,16.37,18000.0,11.694,11.694,11.6442,11.6513,18000.0
2010-10-21 12:40:00,16.36,16.4,16.36,16.36,338400.0,11.6442,11.6726,11.6442,11.6442,338400.0
2010-10-21 12:45:00,16.36,16.36,16.33,16.36,21800.0,11.6442,11.6442,11.6228,11.6442,21800.0
2010-10-21 12:50:00,16.35,16.35,16.33,16.34,24600.0,11.637,11.637,11.6228,11.6299,24600.0
2010-10-21 12:55:00,16.34,16.35,16.33,16.34,15400.0,11.6299,11.637,11.6228,11.6299,15400.0
2010-10-21 13:00:00,16.35,16.41,16.35,16.41,31800.0,11.637,11.6797,11.637,11.6797,31800.0
2010-10-21 13:05:00,16.41,16.41,16.37,16.38,18800.0,11.6797,11.6797,11.6513,11.6584,18800.0
2010-10-21 13:10:00,16.39,16.39,16.34,16.35,46600.0,11.6655,11.6655,11.6299,11.637,46600.0
2010-10-21 13:15:00,16.34,16.34,16.29,16.32,47600.0,11.6299,11.6299,11.5943,11.6157,47600.0
2010-10-21 13:20:00,16.32,16.32,16.27,16.28,88800.0,11.6157,11.6157,11.5801,11.5872,88800.0
2010-10-21 13:25:00,16.28,16.28,16.25,16.27,52600.0,11.5872,11.5872,11.5659,11.5801,52600.0
2010-10-21 13:30:00,16.27,16.29,16.25,16.29,71600.0,11.5801,11.5943,11.5659,11.5943,71600.0
2010-10-21 13:35:00,16.29,16.33,16.29,16.31,33800.0,11.5943,11.6228,11.5943,11.6086,33800.0
2010-10-21 13:40:00,16.3,16.3,16.25,16.25,49600.0,11.6015,11.6015,11.5659,11.5659,49600.0
2010-10-21 13:45:00,16.25,16.25,16.18,16.19,50600.0,11.5659,11.5659,11.516,11.5232,50600.0
2010-10-21 13:50:00,16.2,16.2,16.11,16.15,56200.0,11.5303,11.5303,11.4662,11.4947,56200.0
2010-10-21 13:55:00,16.15,16.15,16.11,16.13,40800.0,11.4947,11.4947,11.4662,11.4805,40800.0
2010-10-21 14:00:00,16.13,16.18,16.12,16.18,48000.0,11.4805,11.516,11.4733,11.516,48000.0
2010-10-21 14:05:00,16.18,16.21,16.16,16.19,37800.0,11.516,11.5374,11.5018,11.5232,37800.0
2010-10-21 14:10:00,16.19,16.21,16.18,16.19,16600.0,11.5232,11.5374,11.516,11.5232,16600.0
2010-10-21 14:15:00,16.19,16.23,16.19,16.23,23400.0,11.5232,11.5516,11.5232,11.5516,23400.0
2010-10-21 14:20:00,16.23,16.23,16.19,16.2,26000.0,11.5516,11.5516,11.5232,11.5303,26000.0
2010-10-21 14:25:00,16.2,16.25,16.2,16.24,8400.0,11.5303,11.5659,11.5303,11.5588,8400.0
2010-10-21 14:30:00,16.24,16.25,16.23,16.23,57600.0,11.5588,11.5659,11.5516,11.5516,57600.0
2010-10-21 14:35:00,16.23,16.24,16.22,16.23,20000.0,11.5516,11.5588,11.5445,11.5516,20000.0
2010-10-21 14:40:00,16.23,16.24,16.21,16.22,46600.0,11.5516,11.5588,11.5374,11.5445,46600.0
2010-10-21 14:45:00,16.22,16.22,16.18,16.19,34000.0,11.5445,11.5445,11.516,11.5232,34000.0
2010-10-21 14:50:00,16.18,16.19,16.17,16.18,200200.0,11.516,11.5232,11.5089,11.516,200200.0
2010-10-21 14:55:00,16.18,16.18,16.16,16.16,76800.0,11.516,11.516,11.5018,11.5018,76800.0
2010-10-21 15:00:00,16.16,16.18,16.16,16.17,62400.0,11.5018,11.516,11.5018,11.5089,62400.0
2010-10-21 15:05:00,16.17,16.17,16.15,16.15,37200.0,11.5089,11.5089,11.4947,11.4947,37200.0
2010-10-21 15:10:00,16.15,16.16,16.14,16.15,53600.0,11.4947,11.5018,11.4876,11.4947,53600.0
2010-10-21 15:15:00,16.15,16.19,16.14,16.17,255400.0,11.4947,11.5232,11.4876,11.5089,255400.0
2010-10-21 15:20:00,16.17,16.18,16.15,16.16,108200.0,11.5089,11.516,11.4947,11.5018,108200.0
2010-10-21 15:25:00,16.16,16.17,16.16,16.17,112400.0,11.5018,11.5089,11.5018,11.5089,112400.0
2010-10-21 15:30:00,16.17,16.18,16.14,16.14,156200.0,11.5089,11.516,11.4876,11.4876,156200.0
2010-10-21 15:35:00,16.15,16.15,16.14,16.15,65800.0,11.4947,11.4947,11.4876,11.4947,65800.0
2010-10-21 15:40:00,16.15,16.16,16.13,16.13,103600.0,11.4947,11.5018,11.4805,11.4805,103600.0
2010-10-21 15:45:00,16.13,16.13,16.1,16.11,183400.0,11.4805,11.4805,11.4591,11.4662,183400.0
2010-10-21 15:50:00,16.11,16.12,16.09,16.1,208400.0,11.4662,11.4733,11.452,11.4591,208400.0
2010-10-21 15:55:00,16.1,16.1,15.99,16.0,967400.0,11.4591,11.4591,11.3808,11.3879,967400.0
2010-10-22 09:30:00,16.03,16.03,15.7,15.8,105000.0,11.4093,11.4093,11.1744,11.2456,105000.0
2010-10-22 09:35:00,15.8,16.06,15.8,16.03,90400.0,11.2456,11.4306,11.2456,11.4093,90400.0
2010-10-22 09:40:00,16.03,16.1,16.03,16.07,67400.0,11.4093,11.4591,11.4093,11.4378,67400.0
2010-10-22 09:45:00,16.1,16.11,16.04,16.04,64800.0,11.4591,11.4662,11.4164,11.4164,64800.0
2010-10-22 09:50:00,16.03,16.03,15.99,16.01,114200.0,11.4093,11.4093,11.3808,11.395,114200.0
2010-10-22 09:55:00,16.0,16.03,15.99,16.01,51800.0,11.3879,11.4093,11.3808,11.395,51800.0
2010-10-22 10:00:00,16.01,16.02,15.99,16.01,130800.0,11.395,11.4022,11.3808,11.395,130800.0
2010-10-22 10:05:00,16.0,16.04,15.99,15.99,120400.0,11.3879,11.4164,11.3808,11.3808,120400.0
2010-10-22 10:10:00,15.99,16.0,15.9,15.99,123600.0,11.3808,11.3879,11.3168,11.3808,123600.0
2010-10-22 10:15:00,15.99,16.02,15.97,15.99,170600.0,11.3808,11.4022,11.3666,11.3808,170600.0
2010-10-22 10:20:00,15.99,15.99,15.97,15.97,74800.0,11.3808,11.3808,11.3666,11.3666,74800.0
2010-10-22 10:25:00,15.97,16.01,15.97,15.97,76600.0,11.3666,11.395,11.3666,11.3666,76600.0
2010-10-22 10:30:00,15.98,16.03,15.97,16.02,100600.0,11.3737,11.4093,11.3666,11.4022,100600.0
2010-10-22 10:35:00,16.02,16.02,15.94,15.97,198800.0,11.4022,11.4022,11.3452,11.3666,198800.0
2010-10-22 10:40:00,15.97,15.97,15.93,15.97,82200.0,11.3666,11.3666,11.3381,11.3666,82200.0
2010-10-22 10:45:00,15.97,16.1,15.96,16.1,55800.0,11.3666,11.4591,11.3595,11.4591,55800.0
2010-10-22 10:50:00,16.1,16.11,16.06,16.06,66400.0,11.4591,11.4662,11.4306,11.4306,66400.0
2010-10-22 10:55:00,16.06,16.13,16.06,16.06,73000.0,11.4306,11.4805,11.4306,11.4306,73000.0
2010-10-22 11:00:00,16.06,16.06,16.01,16.02,45800.0,11.4306,11.4306,11.395,11.4022,45800.0
2010-10-22 11:05:00,16.03,16.03,15.97,15.99,63600.0,11.4093,11.4093,11.3666,11.3808,63600.0
2010-10-22 11:10:00,15.99,16.0,15.94,15.94,59200.0,11.3808,11.3879,11.3452,11.3452,59200.0
2010-10-22 11:15:00,15.95,15.95,15.92,15.93,51000.0,11.3523,11.3523,11.331,11.3381,51000.0
2010-10-22 11:20:00,15.93,15.93,15.9,15.92,42800.0,11.3381,11.3381,11.3168,11.331,42800.0
2010-10-22 11:25:00,15.92,15.96,15.9,15.96,37000.0,11.331,11.3595,11.3168,11.3595,37000.0
2010-10-22 11:30:00,15.96,16.03,15.96,16.03,79400.0,11.3595,11.4093,11.3595,11.4093,79400.0
2010-10-22 11:35:00,16.04,16.07,16.03,16.05,60600.0,11.4164,11.4378,11.4093,11.4235,60600.0
2010-10-22 11:40:00,16.05,16.06,16.0,16.0,68800.0,11.4235,11.4306,11.3879,11.3879,68800.0
2010-10-22 11:45:00,16.0,16.03,15.99,15.99,35200.0,11.3879,11.4093,11.3808,11.3808,35200.0
2010-10-22 11:50:00,15.98,16.0,15.96,15.97,41400.0,11.3737,11.3879,11.3595,11.3666,41400.0
2010-10-22 11:55:00,15.97,15.98,15.96,15.96,34000.0,11.3666,11.3737,11.3595,11.3595,34000.0
2010-10-22 12:00:00,15.96,15.96,15.93,15.96,92600.0,11.3595,11.3595,11.3381,11.3595,92600.0
2010-10-22 12:05:00,15.96,16.02,15.96,15.99,90400.0,11.3595,11.4022,11.3595,11.3808,90400.0
2010-10-22 12:10:00,16.0,16.0,15.95,15.95,20600.0,11.3879,11.3879,11.3523,11.3523,20600.0
2010-10-22 12:15:00,15.95,15.97,15.94,15.97,18200.0,11.3523,11.3666,11.3452,11.3666,18200.0
2010-10-22 12:20:00,15.97,15.99,15.95,15.98,23600.0,11.3666,11.3808,11.3523,11.3737,23600.0
2010-10-22 12:25:00,15.99,16.05,15.98,16.04,38200.0,11.3808,11.4235,11.3737,11.4164,38200.0
2010-10-22 12:30:00,16.04,16.06,16.03,16.03,23600.0,11.4164,11.4306,11.4093,11.4093,23600.0
2010-10-22 12:35:00,16.03,16.04,16.0,16.0,28600.0,11.4093,11.4164,11.3879,11.3879,28600.0
2010-10-22 12:40:00,16.0,16.01,15.99,16.01,30800.0,11.3879,11.395,11.3808,11.395,30800.0
2010-10-22 12:45:00,16.01,16.03,16.0,16.02,31200.0,11.395,11.4093,11.3879,11.4022,31200.0
2010-10-22 12:50:00,16.02,16.03,16.0,16.0,24800.0,11.4022,11.4093,11.3879,11.3879,24800.0
2010-10-22 12:55:00,16.0,16.03,15.99,16.01,35800.0,11.3879,11.4093,11.3808,11.395,35800.0
2010-10-22 13:00:00,16.02,16.02,15.99,15.99,22200.0,11.4022,11.4022,11.3808,11.3808,22200.0
2010-10-22 13:05:00,16.0,16.02,15.99,16.02,23800.0,11.3879,11.4022,11.3808,11.4022,23800.0
2010-10-22 13:10:00,16.02,16.03,15.99,16.03,24800.0,11.4022,11.4093,11.3808,11.4093,24800.0
2010-10-22 13:15:00,16.03,16.06,16.02,16.03,30800.0,11.4093,11.4306,11.4022,11.4093,30800.0
2010-10-22 13:20:00,16.03,16.06,16.03,16.03,30800.0,11.4093,11.4306,11.4093,11.4093,30800.0
2010-10-22 13:25:00,16.03,16.05,16.02,16.02,27400.0,11.4093,11.4235,11.4022,11.4022,27400.0
2010-10-22 13:30:00,16.02,16.02,15.99,15.99,15400.0,11.4022,11.4022,11.3808,11.3808,15400.0
2010-10-22 13:35:00,15.99,15.99,15.97,15.97,24600.0,11.3808,11.3808,11.3666,11.3666,24600.0
2010-10-22 13:40:00,15.97,15.99,15.97,15.97,19400.0,11.3666,11.3808,11.3666,11.3666,19400.0
2010-10-22 13:45:00,15.97,15.97,15.95,15.95,23000.0,11.3666,11.3666,11.3523,11.3523,23000.0
2010-10-22 13:50:00,15.95,15.95,15.92,15.92,31200.0,11.3523,11.3523,11.331,11.331,31200.0
2010-10-22 13:55:00,15.92,15.92,15.9,15.92,38800.0,11.331,11.331,11.3168,11.331,38800.0
2010-10-22 14:00:00,15.92,15.97,15.92,15.97,33600.0,11.331,11.3666,11.331,11.3666,33600.0
2010-10-22 14:05:00,15.97,16.0,15.97,16.0,31800.0,11.3666,11.3879,11.3666,11.3879,31800.0
2010-10-22 14:10:00,16.0,16.0,15.99,15.99,38800.0,11.3879,11.3879,11.3808,11.3808,38800.0
2010-10-22 14:15:00,15.99,16.0,15.99,15.99,31000.0,11.3808,11.3879,11.3808,11.3808,31000.0
2010-10-22 14:20:00,15.99,16.0,15.99,15.99,26800.0,11.3808,11.3879,11.3808,11.3808,26800.0
2010-10-22 14:25:00,15.99,16.0,15.99,15.99,37800.0,11.3808,11.3879,11.3808,11.3808,37800.0
2010-10-22 14:30:00,16.0,16.0,15.96,15.98,49400.0,11.3879,11.3879,11.3595,11.3737,49400.0
2010-10-22 14:35:00,15.98,16.0,15.98,15.99,43800.0,11.3737,11.3879,11.3737,11.3808,43800.0
2010-10-22 14:40:00,15.99,16.02,15.99,16.01,45800.0,11.3808,11.4022,11.3808,11.395,45800.0
2010-10-22 14:45:00,16.01,16.02,15.99,15.99,43800.0,11.395,11.4022,11.3808,11.3808,43800.0
2010-10-22 14:50:00,15.99,16.0,15.99,15.99,28600.0,11.3808,11.3879,11.3808,11.3808,28600.0
2010-10-22 14:55:00,15.99,16.0,15.99,15.99,46600.0,11.3808,11.3879,11.3808,11.3808,46600.0
2010-10-22 15:00:00,15.99,16.0,15.98,16.0,23800.0,11.3808,11.3879,11.3737,11.3879,23800.0
2010-10-22 15:05:00,15.99,16.0,15.99,15.99,62000.0,11.3808,11.3879,11.3808,11.3808,62000.0
2010-10-22 15:10:00,15.99,16.0,15.98,15.99,24800.0,11.3808,11.3879,11.3737,11.3808,24800.0
2010-10-22 15:15:00,15.99,16.0,15.99,16.0,77200.0,11.3808,11.3879,11.3808,11.3879,77200.0
2010-10-22 15:20:00,16.0,16.02,15.99,16.02,85800.0,11.3879,11.4022,11.3808,11.4022,85800.0
2010-10-22 15:25:00,16.01,16.03,16.01,16.02,65200.0,11.395,11.4093,11.395,11.4022,65200.0
2010-10-22 15:30:00,16.01,16.03,15.99,16.0,234400.0,11.395,11.4093,11.3808,11.3879,234400.0
2010-10-22 15:35:00,15.99,16.0,15.99,16.0,188000.0,11.3808,11.3879,11.3808,11.3879,188000.0
2010-10-22 15:40:00,16.0,16.03,15.99,16.02,164200.0,11.3879,11.4093,11.3808,11.4022,164200.0
2010-10-22 15:45:00,16.02,16.07,16.02,16.02,242400.0,11.4022,11.4378,11.4022,11.4022,242400.0
2010-10-22 15:50:00,16.03,16.03,16.02,16.03,148400.0,11.4093,11.4093,11.4022,11.4093,148400.0
2010-10-22 15:55:00,16.02,16.03,15.95,15.96,590000.0,11.4022,11.4093,11.3523,11.3595,590000.0
2010-10-25 09:30:00,16.05,16.05,15.97,16.01,39000.0,11.477,11.477,11.4198,11.4484,39000.0
2010-10-25 09:35:00,16.02,16.11,16.0,16.08,44000.0,11.4556,11.5199,11.4413,11.4985,44000.0
2010-10-25 09:40:00,16.09,16.16,16.09,16.15,28000.0,11.5056,11.5557,11.5056,11.5485,28000.0
2010-10-25 09:45:00,16.15,16.18,16.13,16.17,41600.0,11.5485,11.57,11.5342,11.5628,41600.0
2010-10-25 09:50:00,16.18,16.2,16.16,16.2,25600.0,11.57,11.5843,11.5557,11.5843,25600.0
2010-10-25 09:55:00,16.21,16.26,16.2,16.24,23800.0,11.5914,11.6272,11.5843,11.6129,23800.0
2010-10-25 10:00:00,16.25,16.33,16.22,16.23,52800.0,11.62,11.6772,11.5986,11.6057,52800.0
2010-10-25 10:05:00,16.25,16.25,16.18,16.18,23600.0,11.62,11.62,11.57,11.57,23600.0
2010-10-25 10:10:00,16.18,16.2,16.16,16.16,22400.0,11.57,11.5843,11.5557,11.5557,22400.0
2010-10-25 10:15:00,16.16,16.19,16.14,16.16,23000.0,11.5557,11.5771,11.5414,11.5557,23000.0
2010-10-25 10:20:00,16.16,16.16,16.15,16.15,10400.0,11.5557,11.5557,11.5485,11.5485,10400.0
2010-10-25 10:25:00,16.15,16.17,16.15,16.15,15200.0,11.5485,11.5628,11.5485,11.5485,15200.0
2010-10-25 10:30:00,16.16,16.18,16.1,16.1,25000.0,11.5557,11.57,11.5128,11.5128,25000.0
2010-10-25 10:35:00,16.1,16.11,16.07,16.11,26000.0,11.5128,11.5199,11.4913,11.5199,26000.0
2010-10-25 10:40:00,16.1,16.11,16.02,16.06,50600.0,11.5128,11.5199,11.4556,11.4842,50600.0
2010-10-25 10:45:00,16.05,16.13,16.05,16.13,29600.0,11.477,11.5342,11.477,11.5342,29600.0
2010-10-25 10:50:00,16.13,16.17,16.13,16.17,29400.0,11.5342,11.5628,11.5342,11.5628,29400.0
2010-10-25 10:55:00,16.17,16.18,16.13,16.14,19000.0,11.5628,11.57,11.5342,11.5414,19000.0
2010-10-25 11:00:00,16.14,16.14,16.12,16.14,18400.0,11.5414,11.5414,11.5271,11.5414,18400.0
2010-10-25 11:05:00,16.14,16.18,16.13,16.18,26400.0,11.5414,11.57,11.5342,11.57,26400.0
2010-10-25 11:10:00,16.17,16.21,16.16,16.2,31200.0,11.5628,11.5914,11.5557,11.5843,31200.0
2010-10-25 11:15:00,16.18,16.21,16.14,16.2,26600.0,11.57,11.5914,11.5414,11.5843,26600.0
2010-10-25 11:20:00,16.2,16.2,16.16,16.16,11200.0,11.5843,11.5843,11.5557,11.5557,11200.0
2010-10-25 11:25:00,16.16,16.18,16.15,16.17,12800.0,11.5557,11.57,11.5485,11.5628,12800.0
2010-10-25 11:30:00,16.18,16.21,16.18,16.21,25800.0,11.57,11.5914,11.57,11.5914,25800.0
2010-10-25 11:35:00,16.21,16.21,16.17,16.18,11600.0,11.5914,11.5914,11.5628,11.57,11600.0
2010-10-25 11:40:00,16.17,16.19,16.17,16.19,27800.0,11.5628,11.5771,11.5628,11.5771,27800.0
2010-10-25 11:45:00,16.18,16.2,16.18,16.19,16800.0,11.57,11.5843,11.57,11.5771,16800.0
2010-10-25 11:50:00,16.19,16.2,16.16,16.17,16200.0,11.5771,11.5843,11.5557,11.5628,16200.0
2010-10-25 11:55:00,16.17,16.2,16.17,16.18,17600.0,11.5628,11.5843,11.5628,11.57,17600.0
2010-10-25 12:00:00,16.18,16.2,16.18,16.18,14800.0,11.57,11.5843,11.57,11.57,14800.0
2010-10-25 12:05:00,16.18,16.18,16.17,16.18,13000.0,11.57,11.57,11.5628,11.57,13000.0
2010-10-25 12:10:00,16.18,16.21,16.17,16.2,17400.0,11.57,11.5914,11.5628,11.5843,17400.0
2010-10-25 12:15:00,16.2,16.21,16.18,16.18,16000.0,11.5843,11.5914,11.57,11.57,16000.0
2010-10-25 12:20:00,16.18,16.18,16.1,16.13,60200.0,11.57,11.57,11.5128,11.5342,60200.0
2010-10-25 12:25:00,16.12,16.12,16.09,16.1,110000.0,11.5271,11.5271,11.5056,11.5128,110000.0
2010-10-25 12:30:00,16.1,16.1,16.06,16.08,18200.0,11.5128,11.5128,11.4842,11.4985,18200.0
2010-10-25 12:35:00,16.08,16.11,16.08,16.1,16400.0,11.4985,11.5199,11.4985,11.5128,16400.0
2010-10-25 12:40:00,16.1,16.11,16.08,16.09,21200.0,11.5128,11.5199,11.4985,11.5056,21200.0
2010-10-25 12:45:00,16.09,16.11,16.09,16.1,18800.0,11.5056,11.5199,11.5056,11.5128,18800.0
2010-10-25 12:50:00,16.1,16.1,16.06,16.07,20400.0,11.5128,11.5128,11.4842,11.4913,20400.0
2010-10-25 12:55:00,16.07,16.1,16.05,16.05,17600.0,11.4913,11.5128,11.477,11.477,17600.0
2010-10-25 13:00:00,16.05,16.08,16.05,16.08,52400.0,11.477,11.4985,11.477,11.4985,52400.0
2010-10-25 13:05:00,16.07,16.1,16.07,16.09,17000.0,11.4913,11.5128,11.4913,11.5056,17000.0
2010-10-25 13:10:00,16.1,16.1,16.1,16.1,8800.0,11.5128,11.5128,11.5128,11.5128,8800.0
2010-10-25 13:15:00,16.09,16.11,16.08,16.1,26000.0,11.5056,11.5199,11.4985,11.5128,26000.0
2010-10-25 13:20:00,16.1,16.13,16.1,16.11,10800.0,11.5128,11.5342,11.5128,11.5199,10800.0
2010-10-25 13:25:00,16.12,16.16,16.12,16.14,17400.0,11.5271,11.5557,11.5271,11.5414,17400.0
2010-10-25 13:30:00,16.14,16.16,16.14,16.15,18200.0,11.5414,11.5557,11.5414,11.5485,18200.0
2010-10-25 13:35:00,16.15,16.16,16.15,16.15,11400.0,11.5485,11.5557,11.5485,11.5485,11400.0
2010-10-25 13:40:00,16.15,16.17,16.15,16.17,16000.0,11.5485,11.5628,11.5485,11.5628,16000.0
2010-10-25 13:45:00,16.17,16.17,16.16,16.17,25200.0,11.5628,11.5628,11.5557,11.5628,25200.0
2010-10-25 13:50:00,16.16,16.16,16.11,16.11,11600.0,11.5557,11.5557,11.5199,11.5199,11600.0
2010-10-25 13:55:00,16.11,16.12,16.1,16.1,44200.0,11.5199,11.5271,11.5128,11.5128,44200.0
2010-10-25 14:00:00,16.11,16.13,16.1,16.13,26400.0,11.5199,11.5342,11.5128,11.5342,26400.0
2010-10-25 14:05:00,16.12,16.15,16.12,16.15,33800.0,11.5271,11.5485,11.5271,11.5485,33800.0
2010-10-25 14:10:00,16.15,16.16,16.11,16.11,26400.0,11.5485,11.5557,11.5199,11.5199,26400.0
2010-10-25 14:15:00,16.11,16.11,16.08,16.08,56400.0,11.5199,11.5199,11.4985,11.4985,56400.0
2010-10-25 14:20:00,16.08,16.12,16.08,16.11,31000.0,11.4985,11.5271,11.4985,11.5199,31000.0
2010-10-25 14:25:00,16.11,16.11,16.09,16.09,20600.0,11.5199,11.5199,11.5056,11.5056,20600.0
2010-10-25 14:30:00,16.09,16.09,16.06,16.06,53600.0,11.5056,11.5056,11.4842,11.4842,53600.0
2010-10-25 14:35:00,16.06,16.07,16.02,16.04,37000.0,11.4842,11.4913,11.4556,11.4699,37000.0
2010-10-25 14:40:00,16.03,16.04,16.0,16.01,42800.0,11.4627,11.4699,11.4413,11.4484,42800.0
2010-10-25 14:45:00,16.01,16.05,16.01,16.04,27800.0,11.4484,11.477,11.4484,11.4699,27800.0
2010-10-25 14:50:00,16.04,16.05,16.03,16.04,50000.0,11.4699,11.477,11.4627,11.4699,50000.0
2010-10-25 14:55:00,16.04,16.04,16.02,16.02,33200.0,11.4699,11.4699,11.4556,11.4556,33200.0
2010-10-25 15:00:00,16.03,16.05,16.02,16.05,37600.0,11.4627,11.477,11.4556,11.477,37600.0
2010-10-25 15:05:00,16.05,16.07,16.05,16.06,33400.0,11.477,11.4913,11.477,11.4842,33400.0
2010-10-25 15:10:00,16.06,16.08,16.05,16.05,29200.0,11.4842,11.4985,11.477,11.477,29200.0
2010-10-25 15:15:00,16.06,16.09,16.06,16.07,31400.0,11.4842,11.5056,11.4842,11.4913,31400.0
2010-10-25 15:20:00,16.06,16.11,16.06,16.1,48200.0,11.4842,11.5199,11.4842,11.5128,48200.0
2010-10-25 15:25:00,16.1,16.14,16.1,16.12,40000.0,11.5128,11.5414,11.5128,11.5271,40000.0
2010-10-25 15:30:00,16.12,16.13,16.11,16.11,35000.0,11.5271,11.5342,11.5199,11.5199,35000.0
2010-10-25 15:35:00,16.11,16.11,16.06,16.06,64800.0,11.5199,11.5199,11.4842,11.4842,64800.0
2010-10-25 15:40:00,16.06,16.08,16.04,16.07,55600.0,11.4842,11.4985,11.4699,11.4913,55600.0
2010-10-25 15:45:00,16.06,16.07,16.0,16.03,135800.0,11.4842,11.4913,11.4413,11.4627,135800.0
2010-10-25 15:50:00,16.03,16.06,16.01,16.05,83800.0,11.4627,11.4842,11.4484,11.477,83800.0
2010-10-25 15:55:00,16.05,16.05,15.97,16.02,257200.0,11.477,11.477,11.4198,11.4556,257200.0
2010-10-26 09:30:00,15.91,16.0,15.91,16.0,30600.0,11.3769,11.4413,11.3769,11.4413,30600.0
2010-10-26 09:35:00,15.99,16.0,15.91,15.99,43800.0,11.4341,11.4413,11.3769,11.4341,43800.0
2010-10-26 09:40:00,16.0,16.1,15.99,16.09,78200.0,11.4413,11.5128,11.4341,11.5056,78200.0
2010-10-26 09:45:00,16.08,16.11,16.06,16.09,15000.0,11.4985,11.5199,11.4842,11.5056,15000.0
2010-10-26 09:50:00,16.09,16.1,16.05,16.06,26200.0,11.5056,11.5128,11.477,11.4842,26200.0
2010-10-26 09:55:00,16.05,16.11,16.05,16.11,70400.0,11.477,11.5199,11.477,11.5199,70400.0
2010-10-26 10:00:00,16.12,16.26,16.12,16.25,62800.0,11.5271,11.6272,11.5271,11.62,62800.0
2010-10-26 10:05:00,16.25,16.27,16.23,16.24,53000.0,11.62,11.6343,11.6057,11.6129,53000.0
2010-10-26 10:10:00,16.24,16.26,16.22,16.22,58200.0,11.6129,11.6272,11.5986,11.5986,58200.0
2010-10-26 10:15:00,16.23,16.3,16.23,16.29,126200.0,11.6057,11.6558,11.6057,11.6486,126200.0
2010-10-26 10:20:00,16.3,16.33,16.28,16.32,71200.0,11.6558,11.6772,11.6415,11.6701,71200.0
2010-10-26 10:25:00,16.32,16.32,16.26,16.26,73400.0,11.6701,11.6701,11.6272,11.6272,73400.0
2010-10-26 10:30:00,16.27,16.3,16.22,16.23,47000.0,11.6343,11.6558,11.5986,11.6057,47000.0
2010-10-26 10:35:00,16.23,16.23,16.15,16.15,22400.0,11.6057,11.6057,11.5485,11.5485,22400.0
2010-10-26 10:40:00,16.16,16.17,16.11,16.11,19800.0,11.5557,11.5628,11.5199,11.5199,19800.0
2010-10-26 10:45:00,16.11,16.16,16.11,16.16,19200.0,11.5199,11.5557,11.5199,11.5557,19200.0
2010-10-26 10:50:00,16.16,16.2,16.16,16.18,27400.0,11.5557,11.5843,11.5557,11.57,27400.0
2010-10-26 10:55:00,16.18,16.24,16.18,16.23,81000.0,11.57,11.6129,11.57,11.6057,81000.0
2010-10-26 11:00:00,16.23,16.25,16.18,16.18,24200.0,11.6057,11.62,11.57,11.57,24200.0
2010-10-26 11:05:00,16.18,16.18,16.1,16.12,25200.0,11.57,11.57,11.5128,11.5271,25200.0
2010-10-26 11:10:00,16.12,16.15,16.11,16.14,30800.0,11.5271,11.5485,11.5199,11.5414,30800.0
2010-10-26 11:15:00,16.14,16.16,16.13,16.15,33200.0,11.5414,11.5557,11.5342,11.5485,33200.0
2010-10-26 11:20:00,16.15,16.24,16.15,16.24,36000.0,11.5485,11.6129,11.5485,11.6129,36000.0
2010-10-26 11:25:00,16.24,16.24,16.18,16.19,257600.0,11.6129,11.6129,11.57,11.5771,257600.0
2010-10-26 11:30:00,16.18,16.19,16.17,16.17,211600.0,11.57,11.5771,11.5628,11.5628,211600.0
2010-10-26 11:35:00,16.17,16.18,16.16,16.18,67400.0,11.5628,11.57,11.5557,11.57,67400.0
2010-10-26 11:40:00,16.17,16.18,16.15,16.17,13400.0,11.5628,11.57,11.5485,11.5628,13400.0
2010-10-26 11:45:00,16.17,16.21,16.17,16.2,16400.0,11.5628,11.5914,11.5628,11.5843,16400.0
2010-10-26 11:50:00,16.2,16.22,16.2,16.22,11400.0,11.5843,11.5986,11.5843,11.5986,11400.0
2010-10-26 11:55:00,16.22,16.23,16.21,16.23,34400.0,11.5986,11.6057,11.5914,11.6057,34400.0
2010-10-26 12:00:00,16.23,16.25,16.21,16.21,153800.0,11.6057,11.62,11.5914,11.5914,153800.0
2010-10-26 12:05:00,16.21,16.22,16.2,16.22,18000.0,11.5914,11.5986,11.5843,11.5986,18000.0
2010-10-26 12:10:00,16.22,16.27,16.22,16.25,24400.0,11.5986,11.6343,11.5986,11.62,24400.0
2010-10-26 12:15:00,16.25,16.26,16.23,16.24,74200.0,11.62,11.6272,11.6057,11.6129,74200.0
2010-10-26 12:20:00,16.24,16.25,16.23,16.25,41600.0,11.6129,11.62,11.6057,11.62,41600.0
2010-10-26 12:25:00,16.25,16.25,16.24,16.25,16400.0,11.62,11.62,11.6129,11.62,16400.0
2010-10-26 12:30:00,16.24,16.25,16.2,16.21,18400.0,11.6129,11.62,11.5843,11.5914,18400.0
2010-10-26 12:35:00,16.21,16.25,16.21,16.25,23400.0,11.5914,11.62,11.5914,11.62,23400.0
2010-10-26 12:40:00,16.25,16.25,16.21,16.21,17400.0,11.62,11.62,11.5914,11.5914,17400.0
2010-10-26 12:45:00,16.21,16.22,16.2,16.22,13200.0,11.5914,11.5986,11.5843,11.5986,13200.0
2010-10-26 12:50:00,16.22,16.25,16.22,16.25,18800.0,11.5986,11.62,11.5986,11.62,18800.0
2010-10-26 12:55:00,16.25,16.28,16.25,16.28,33800.0,11.62,11.6415,11.62,11.6415,33800.0
2010-10-26 13:00:00,16.28,16.29,16.25,16.25,34400.0,11.6415,11.6486,11.62,11.62,34400.0
2010-10-26 13:05:00,16.25,16.28,16.25,16.28,30600.0,11.62,11.6415,11.62,11.6415,30600.0
2010-10-26 13:10:00,16.28,16.28,16.25,16.27,17000.0,11.6415,11.6415,11.62,11.6343,17000.0
2010-10-26 13:15:00,16.28,16.28,16.25,16.26,22400.0,11.6415,11.6415,11.62,11.6272,22400.0
2010-10-26 13:20:00,16.26,16.28,16.25,16.26,18400.0,11.6272,11.6415,11.62,11.6272,18400.0
2010-10-26 13:25:00,16.27,16.27,16.22,16.22,27800.0,11.6343,11.6343,11.5986,11.5986,27800.0
2010-10-26 13:30:00,16.23,16.25,16.23,16.25,13400.0,11.6057,11.62,11.6057,11.62,13400.0
2010-10-26 13:35:00,16.24,16.24,16.24,16.24,9400.0,11.6129,11.6129,11.6129,11.6129,9400.0
2010-10-26 13:40:00,16.24,16.26,16.24,16.25,30000.0,11.6129,11.6272,11.6129,11.62,30000.0
2010-10-26 13:45:00,16.25,16.25,16.21,16.21,15800.0,11.62,11.62,11.5914,11.5914,15800.0
2010-10-26 13:50:00,16.21,16.21,16.16,16.17,23200.0,11.5914,11.5914,11.5557,11.5628,23200.0
2010-10-26 13:55:00,16.17,16.19,16.17,16.18,27400.0,11.5628,11.5771,11.5628,11.57,27400.0
2010-10-26 14:00:00,16.18,16.22,16.18,16.21,30000.0,11.57,11.5986,11.57,11.5914,30000.0
2010-10-26 14:05:00,16.21,16.22,16.2,16.2,24800.0,11.5914,11.5986,11.5843,11.5843,24800.0
2010-10-26 14:10:00,16.2,16.22,16.2,16.22,37800.0,11.5843,11.5986,11.5843,11.5986,37800.0
2010-10-26 14:15:00,16.21,16.25,16.21,16.25,33400.0,11.5914,11.62,11.5914,11.62,33400.0
2010-10-26 14:20:00,16.25,16.26,16.24,16.25,25600.0,11.62,11.6272,11.6129,11.62,25600.0
2010-10-26 14:25:00,16.25,16.27,16.24,16.26,37000.0,11.62,11.6343,11.6129,11.6272,37000.0
2010-10-26 14:30:00,16.25,16.28,16.24,16.24,39000.0,11.62,11.6415,11.6129,11.6129,39000.0
2010-10-26 14:35:00,16.25,16.29,16.25,16.27,36000.0,11.62,11.6486,11.62,11.6343,36000.0
2010-10-26 14:40:00,16.27,16.27,16.24,16.24,28800.0,11.6343,11.6343,11.6129,11.6129,28800.0
2010-10-26 14:45:00,16.24,16.25,16.24,16.25,18000.0,11.6129,11.62,11.6129,11.62,18000.0
2010-10-26 14:50:00,16.25,16.28,16.25,16.28,48000.0,11.62,11.6415,11.62,11.6415,48000.0
2010-10-26 14:55:00,16.28,16.28,16.25,16.25,17200.0,11.6415,11.6415,11.62,11.62,17200.0
2010-10-26 15:00:00,16.25,16.27,16.25,16.26,33600.0,11.62,11.6343,11.62,11.6272,33600.0
2010-10-26 15:05:00,16.26,16.28,16.26,16.27,39200.0,11.6272,11.6415,11.6272,11.6343,39200.0
2010-10-26 15:10:00,16.27,16.29,16.27,16.29,43000.0,11.6343,11.6486,11.6343,11.6486,43000.0
2010-10-26 15:15:00,16.29,16.3,16.28,16.29,30200.0,11.6486,11.6558,11.6415,11.6486,30200.0
2010-10-26 15:20:00,16.29,16.31,16.29,16.3,39800.0,11.6486,11.6629,11.6486,11.6558,39800.0
2010-10-26 15:25:00,16.3,16.32,16.3,16.3,33600.0,11.6558,11.6701,11.6558,11.6558,33600.0
2010-10-26 15:30:00,16.3,16.3,16.27,16.28,62600.0,11.6558,11.6558,11.6343,11.6415,62600.0
2010-10-26 15:35:00,16.28,16.29,16.25,16.26,62400.0,11.6415,11.6486,11.62,11.6272,62400.0
2010-10-26 15:40:00,16.26,16.27,16.25,16.25,55400.0,11.6272,11.6343,11.62,11.62,55400.0
2010-10-26 15:45:00,16.25,16.25,16.19,16.21,110000.0,11.62,11.62,11.5771,11.5914,110000.0
2010-10-26 15:50:00,16.21,16.22,16.2,16.21,104200.0,11.5914,11.5986,11.5843,11.5914,104200.0
2010-10-26 15:55:00,16.21,16.25,16.19,16.23,207000.0,11.5914,11.62,11.5771,11.6057,207000.0
2010-10-27 09:30:00,16.08,16.08,15.81,15.93,64000.0,11.4985,11.4985,11.3054,11.3912,64000.0
2010-10-27 09:35:00,15.93,16.01,15.88,16.0,49000.0,11.3912,11.4484,11.3555,11.4413,49000.0
2010-10-27 09:40:00,16.02,16.1,16.02,16.07,19600.0,11.4556,11.5128,11.4556,11.4913,19600.0
2010-10-27 09:45:00,16.07,16.07,15.99,16.02,35400.0,11.4913,11.4913,11.4341,11.4556,35400.0
2010-10-27 09:50:00,16.02,16.1,16.02,16.09,80200.0,11.4556,11.5128,11.4556,11.5056,80200.0
2010-10-27 09:55:00,16.09,16.13,16.07,16.11,37800.0,11.5056,11.5342,11.4913,11.5199,37800.0
2010-10-27 10:00:00,16.12,16.22,16.11,16.17,63400.0,11.5271,11.5986,11.5199,11.5628,63400.0
2010-10-27 10:05:00,16.17,16.17,16.11,16.13,41000.0,11.5628,11.5628,11.5199,11.5342,41000.0
2010-10-27 10:10:00,16.12,16.14,16.11,16.12,29000.0,11.5271,11.5414,11.5199,11.5271,29000.0
2010-10-27 10:15:00,16.11,16.14,16.1,16.1,16400.0,11.5199,11.5414,11.5128,11.5128,16400.0
2010-10-27 10:20:00,16.11,16.11,16.09,16.09,28800.0,11.5199,11.5199,11.5056,11.5056,28800.0
2010-10-27 10:25:00,16.09,16.1,16.08,16.09,54600.0,11.5056,11.5128,11.4985,11.5056,54600.0
2010-10-27 10:30:00,16.09,16.1,16.08,16.09,41800.0,11.5056,11.5128,11.4985,11.5056,41800.0
2010-10-27 10:35:00,16.09,16.1,16.07,16.09,44000.0,11.5056,11.5128,11.4913,11.5056,44000.0
2010-10-27 10:40:00,16.09,16.1,16.08,16.1,33000.0,11.5056,11.5128,11.4985,11.5128,33000.0
2010-10-27 10:45:00,16.1,16.1,16.08,16.08,37800.0,11.5128,11.5128,11.4985,11.4985,37800.0
2010-10-27 10:50:00,16.09,16.13,16.08,16.12,39200.0,11.5056,11.5342,11.4985,11.5271,39200.0
2010-10-27 10:55:00,16.11,16.11,16.06,16.06,70200.0,11.5199,11.5199,11.4842,11.4842,70200.0
2010-10-27 11:00:00,16.06,16.09,16.01,16.01,81600.0,11.4842,11.5056,11.4484,11.4484,81600.0
2010-10-27 11:05:00,16.0,16.02,15.97,15.99,31000.0,11.4413,11.4556,11.4198,11.4341,31000.0
2010-10-27 11:10:00,15.99,16.0,15.98,16.0,21000.0,11.4341,11.4413,11.427,11.4413,21000.0
2010-10-27 11:15:00,16.0,16.05,15.99,15.99,69800.0,11.4413,11.477,11.4341,11.4341,69800.0
2010-10-27 11:20:00,15.99,16.02,15.97,15.99,23600.0,11.4341,11.4556,11.4198,11.4341,23600.0
2010-10-27 11:25:00,16.0,16.0,15.96,15.96,19400.0,11.4413,11.4413,11.4127,11.4127,19400.0
2010-10-27 11:30:00,15.97,15.97,15.9,15.92,91000.0,11.4198,11.4198,11.3698,11.3841,91000.0
2010-10-27 11:35:00,15.93,15.99,15.93,15.99,24800.0,11.3912,11.4341,11.3912,11.4341,24800.0
2010-10-27 11:40:00,15.99,16.03,15.99,16.02,12000.0,11.4341,11.4627,11.4341,11.4556,12000.0
2010-10-27 11:45:00,16.03,16.04,16.01,16.02,17000.0,11.4627,11.4699,11.4484,11.4556,17000.0
2010-10-27 11:50:00,16.02,16.04,16.0,16.03,96400.0,11.4556,11.4699,11.4413,11.4627,96400.0
2010-10-27 11:55:00,16.03,16.07,16.02,16.04,24000.0,11.4627,11.4913,11.4556,11.4699,24000.0
2010-10-27 12:00:00,16.04,16.06,16.02,16.03,32800.0,11.4699,11.4842,11.4556,11.4627,32800.0
2010-10-27 12:05:00,16.02,16.06,16.02,16.06,30000.0,11.4556,11.4842,11.4556,11.4842,30000.0
2010-10-27 12:10:00,16.05,16.09,16.05,16.08,19400.0,11.477,11.5056,11.477,11.4985,19400.0
2010-10-27 12:15:00,16.08,16.09,16.06,16.06,11400.0,11.4985,11.5056,11.4842,11.4842,11400.0
2010-10-27 12:20:00,16.06,16.06,16.04,16.04,17200.0,11.4842,11.4842,11.4699,11.4699,17200.0
2010-10-27 12:25:00,16.04,16.05,16.04,16.04,7800.0,11.4699,11.477,11.4699,11.4699,7800.0
2010-10-27 12:30:00,16.04,16.06,16.04,16.04,13400.0,11.4699,11.4842,11.4699,11.4699,13400.0
2010-10-27 12:35:00,16.04,16.04,16.03,16.03,16600.0,11.4699,11.4699,11.4627,11.4627,16600.0
2010-10-27 12:40:00,16.04,16.05,16.03,16.05,17800.0,11.4699,11.477,11.4627,11.477,17800.0
2010-10-27 12:45:00,16.05,16.07,16.05,16.07,18400.0,11.477,11.4913,11.477,11.4913,18400.0
2010-10-27 12:50:00,16.07,16.1,16.07,16.09,21200.0,11.4913,11.5128,11.4913,11.5056,21200.0
2010-10-27 12:55:00,16.09,16.11,16.09,16.11,22600.0,11.5056,11.5199,11.5056,11.5199,22600.0
2010-10-27 13:00:00,16.11,16.11,16.09,16.1,17600.0,11.5199,11.5199,11.5056,11.5128,17600.0
2010-10-27 13:05:00,16.1,16.11,16.09,16.1,10000.0,11.5128,11.5199,11.5056,11.5128,10000.0
2010-10-27 13:10:00,16.1,16.1,16.05,16.06,11000.0,11.5128,11.5128,11.477,11.4842,11000.0
2010-10-27 13:15:00,16.05,16.05,16.02,16.05,19800.0,11.477,11.477,11.4556,11.477,19800.0
2010-10-27 13:20:00,16.05,16.07,16.04,16.07,13600.0,11.477,11.4913,11.4699,11.4913,13600.0
2010-10-27 13:25:00,16.08,16.11,16.07,16.11,11000.0,11.4985,11.5199,11.4913,11.5199,11000.0
2010-10-27 13:30:00,16.1,16.1,16.07,16.08,35200.0,11.5128,11.5128,11.4913,11.4985,35200.0
2010-10-27 13:35:00,16.08,16.09,16.07,16.08,29400.0,11.4985,11.5056,11.4913,11.4985,29400.0
2010-10-27 13:40:00,16.08,16.11,16.07,16.1,14200.0,11.4985,11.5199,11.4913,11.5128,14200.0
2010-10-27 13:45:00,16.1,16.1,16.08,16.09,28000.0,11.5128,11.5128,11.4985,11.5056,28000.0
2010-10-27 13:50:00,16.09,16.09,16.06,16.06,24200.0,11.5056,11.5056,11.4842,11.4842,24200.0
2010-10-27 13:55:00,16.06,16.12,16.06,16.12,38400.0,11.4842,11.5271,11.4842,11.5271,38400.0
2010-10-27 14:00:00,16.12,16.13,16.1,16.1,15800.0,11.5271,11.5342,11.5128,11.5128,15800.0
2010-10-27 14:05:00,16.09,16.14,16.09,16.14,23000.0,11.5056,11.5414,11.5056,11.5414,23000.0
2010-10-27 14:10:00,16.13,16.13,16.11,16.11,9400.0,11.5342,11.5342,11.5199,11.5199,9400.0
2010-10-27 14:15:00,16.11,16.11,16.09,16.09,31400.0,11.5199,11.5199,11.5056,11.5056,31400.0
2010-10-27 14:20:00,16.09,16.1,16.07,16.08,25800.0,11.5056,11.5128,11.4913,11.4985,25800.0
2010-10-27 14:25:00,16.08,16.1,16.06,16.08,68400.0,11.4985,11.5128,11.4842,11.4985,68400.0
2010-10-27 14:30:00,16.08,16.08,16.08,16.08,14600.0,11.4985,11.4985,11.4985,11.4985,14600.0
2010-10-27 14:35:00,16.08,16.11,16.05,16.11,23600.0,11.4985,11.5199,11.477,11.5199,23600.0
2010-10-27 14:40:00,16.11,16.13,16.11,16.11,31400.0,11.5199,11.5342,11.5199,11.5199,31400.0
2010-10-27 14:45:00,16.11,16.13,16.09,16.09,30400.0,11.5199,11.5342,11.5056,11.5056,30400.0
2010-10-27 14:50:00,16.09,16.09,16.08,16.09,25000.0,11.5056,11.5056,11.4985,11.5056,25000.0
2010-10-27 14:55:00,16.09,16.1,16.06,16.06,39000.0,11.5056,11.5128,11.4842,11.4842,39000.0
2010-10-27 15:00:00,16.06,16.08,16.06,16.07,33800.0,11.4842,11.4985,11.4842,11.4913,33800.0
2010-10-27 15:05:00,16.07,16.07,16.06,16.06,26400.0,11.4913,11.4913,11.4842,11.4842,26400.0
2010-10-27 15:10:00,16.07,16.07,16.03,16.04,22400.0,11.4913,11.4913,11.4627,11.4699,22400.0
2010-10-27 15:15:00,16.03,16.04,16.01,16.03,35000.0,11.4627,11.4699,11.4484,11.4627,35000.0
2010-10-27 15:20:00,16.04,16.07,16.03,16.06,26600.0,11.4699,11.4913,11.4627,11.4842,26600.0
2010-10-27 15:25:00,16.07,16.08,16.05,16.06,34000.0,11.4913,11.4985,11.477,11.4842,34000.0
2010-10-27 15:30:00,16.06,16.08,16.06,16.08,47000.0,11.4842,11.4985,11.4842,11.4985,47000.0
2010-10-27 15:35:00,16.08,16.1,16.07,16.1,33800.0,11.4985,11.5128,11.4913,11.5128,33800.0
2010-10-27 15:40:00,16.1,16.11,16.09,16.09,37000.0,11.5128,11.5199,11.5056,11.5056,37000.0
2010-10-27 15:45:00,16.09,16.11,16.08,16.09,40800.0,11.5056,11.5199,11.4985,11.5056,40800.0
2010-10-27 15:50:00,16.08,16.13,16.08,16.11,69800.0,11.4985,11.5342,11.4985,11.5199,69800.0
2010-10-27 15:55:00,16.11,16.13,16.1,16.11,70600.0,11.5199,11.5342,11.5128,11.5199,70600.0
2010-10-28 09:30:00,16.25,16.43,16.25,16.43,43800.0,11.62,11.7487,11.62,11.7487,43800.0
2010-10-28 09:35:00,16.4,16.4,16.34,16.36,33600.0,11.7273,11.7273,11.6844,11.6987,33600.0
2010-10-28 09:40:00,16.36,16.39,16.3,16.37,100400.0,11.6987,11.7201,11.6558,11.7058,100400.0
2010-10-28 09:45:00,16.37,16.37,16.29,16.32,68400.0,11.7058,11.7058,11.6486,11.6701,68400.0
2010-10-28 09:50:00,16.33,16.34,16.3,16.34,62400.0,11.6772,11.6844,11.6558,11.6844,62400.0
2010-10-28 09:55:00,16.34,16.35,16.3,16.32,58800.0,11.6844,11.6915,11.6558,11.6701,58800.0
2010-10-28 10:00:00,16.32,16.33,16.29,16.29,26400.0,11.6701,11.6772,11.6486,11.6486,26400.0
2010-10-28 10:05:00,16.29,16.29,16.25,16.25,35000.0,11.6486,11.6486,11.62,11.62,35000.0
2010-10-28 10:10:00,16.25,16.28,16.22,16.23,33800.0,11.62,11.6415,11.5986,11.6057,33800.0
2010-10-28 10:15:00,16.22,16.22,16.16,16.16,23000.0,11.5986,11.5986,11.5557,11.5557,23000.0
2010-10-28 10:20:00,16.17,16.17,16.12,16.14,27600.0,11.5628,11.5628,11.5271,11.5414,27600.0
2010-10-28 10:25:00,16.14,16.16,16.12,16.13,41400.0,11.5414,11.5557,11.5271,11.5342,41400.0
2010-10-28 10:30:00,16.12,16.12,16.04,16.05,112800.0,11.5271,11.5271,11.4699,11.477,112800.0
2010-10-28 10:35:00,16.06,16.09,16.02,16.03,45400.0,11.4842,11.5056,11.4556,11.4627,45400.0
2010-10-28 10:40:00,16.03,16.06,16.03,16.06,28200.0,11.4627,11.4842,11.4627,11.4842,28200.0
2010-10-28 10:45:00,16.06,16.1,16.05,16.09,32400.0,11.4842,11.5128,11.477,11.5056,32400.0
2010-10-28 10:50:00,16.1,16.11,16.09,16.1,34200.0,11.5128,11.5199,11.5056,11.5128,34200.0
2010-10-28 10:55:00,16.1,16.11,16.07,16.09,25200.0,11.5128,11.5199,11.4913,11.5056,25200.0
2010-10-28 11:00:00,16.09,16.11,16.09,16.09,28400.0,11.5056,11.5199,11.5056,11.5056,28400.0
2010-10-28 11:05:00,16.1,16.1,16.07,16.1,18600.0,11.5128,11.5128,11.4913,11.5128,18600.0
2010-10-28 11:10:00,16.1,16.16,16.1,16.13,26200.0,11.5128,11.5557,11.5128,11.5342,26200.0
2010-10-28 11:15:00,16.13,16.17,16.12,16.14,39400.0,11.5342,11.5628,11.5271,11.5414,39400.0
2010-10-28 11:20:00,16.13,16.16,16.12,16.16,24000.0,11.5342,11.5557,11.5271,11.5557,24000.0
2010-10-28 11:25:00,16.15,16.21,16.14,16.2,50600.0,11.5485,11.5914,11.5414,11.5843,50600.0
2010-10-28 11:30:00,16.19,16.2,16.17,16.18,42000.0,11.5771,11.5843,11.5628,11.57,42000.0
2010-10-28 11:35:00,16.18,16.2,16.16,16.17,38200.0,11.57,11.5843,11.5557,11.5628,38200.0
2010-10-28 11:40:00,16.17,16.17,16.15,16.16,12000.0,11.5628,11.5628,11.5485,11.5557,12000.0
2010-10-28 11:45:00,16.15,16.15,16.11,16.11,35000.0,11.5485,11.5485,11.5199,11.5199,35000.0
2010-10-28 11:50:00,16.11,16.11,16.08,16.11,36800.0,11.5199,11.5199,11.4985,11.5199,36800.0
2010-10-28 11:55:00,16.12,16.12,16.09,16.1,23400.0,11.5271,11.5271,11.5056,11.5128,23400.0
2010-10-28 12:00:00,16.09,16.09,16.02,16.05,33200.0,11.5056,11.5056,11.4556,11.477,33200.0
2010-10-28 12:05:00,16.04,16.06,16.03,16.05,17400.0,11.4699,11.4842,11.4627,11.477,17400.0
2010-10-28 12:10:00,16.04,16.05,15.99,15.99,20000.0,11.4699,11.477,11.4341,11.4341,20000.0
2010-10-28 12:15:00,15.99,16.02,15.99,16.02,38400.0,11.4341,11.4556,11.4341,11.4556,38400.0
2010-10-28 12:20:00,16.01,16.03,16.01,16.03,12200.0,11.4484,11.4627,11.4484,11.4627,12200.0
2010-10-28 12:25:00,16.02,16.04,16.01,16.03,52200.0,11.4556,11.4699,11.4484,11.4627,52200.0
2010-10-28 12:30:00,16.03,16.04,16.02,16.04,30000.0,11.4627,11.4699,11.4556,11.4699,30000.0
2010-10-28 12:35:00,16.04,16.04,16.02,16.02,4400.0,11.4699,11.4699,11.4556,11.4556,4400.0
2010-10-28 12:40:00,16.03,16.04,16.02,16.02,6600.0,11.4627,11.4699,11.4556,11.4556,6600.0
2010-10-28 12:45:00,16.03,16.03,16.01,16.02,12400.0,11.4627,11.4627,11.4484,11.4556,12400.0
2010-10-28 12:50:00,16.03,16.05,16.03,16.03,13000.0,11.4627,11.477,11.4627,11.4627,13000.0
2010-10-28 12:55:00,16.03,16.03,16.0,16.0,19200.0,11.4627,11.4627,11.4413,11.4413,19200.0
2010-10-28 13:00:00,16.0,16.03,15.99,16.03,16600.0,11.4413,11.4627,11.4341,11.4627,16600.0
2010-10-28 13:05:00,16.03,16.05,16.01,16.04,17600.0,11.4627,11.477,11.4484,11.4699,17600.0
2010-10-28 13:10:00,16.05,16.1,16.04,16.09,10400.0,11.477,11.5128,11.4699,11.5056,10400.0
2010-10-28 13:15:00,16.09,16.13,16.05,16.05,46200.0,11.5056,11.5342,11.477,11.477,46200.0
2010-10-28 13:20:00,16.06,16.07,16.05,16.06,27400.0,11.4842,11.4913,11.477,11.4842,27400.0
2010-10-28 13:25:00,16.06,16.08,16.05,16.06,29200.0,11.4842,11.4985,11.477,11.4842,29200.0
2010-10-28 13:30:00,16.06,16.08,16.05,16.06,38400.0,11.4842,11.4985,11.477,11.4842,38400.0
2010-10-28 13:35:00,16.06,16.1,16.06,16.09,40800.0,11.4842,11.5128,11.4842,11.5056,40800.0
2010-10-28 13:40:00,16.09,16.09,16.07,16.09,17000.0,11.5056,11.5056,11.4913,11.5056,17000.0
2010-10-28 13:45:00,16.09,16.09,16.07,16.08,30800.0,11.5056,11.5056,11.4913,11.4985,30800.0
2010-10-28 13:50:00,16.09,16.11,16.09,16.11,17400.0,11.5056,11.5199,11.5056,11.5199,17400.0
2010-10-28 13:55:00,16.12,16.13,16.11,16.11,21600.0,11.5271,11.5342,11.5199,11.5199,21600.0
2010-10-28 14:00:00,16.12,16.15,16.11,16.13,35400.0,11.5271,11.5485,11.5199,11.5342,35400.0
2010-10-28 14:05:00,16.13,16.17,16.13,16.17,22200.0,11.5342,11.5628,11.5342,11.5628,22200.0
2010-10-28 14:10:00,16.17,16.18,16.17,16.17,12800.0,11.5628,11.57,11.5628,11.5628,12800.0
2010-10-28 14:15:00,16.17,16.18,16.16,16.16,21000.0,11.5628,11.57,11.5557,11.5557,21000.0
2010-10-28 14:20:00,16.16,16.18,16.15,16.18,19200.0,11.5557,11.57,11.5485,11.57,19200.0
2010-10-28 14:25:00,16.18,16.18,16.17,16.17,40600.0,11.57,11.57,11.5628,11.5628,40600.0
2010-10-28 14:30:00,16.17,16.18,16.15,16.18,29200.0,11.5628,11.57,11.5485,11.57,29200.0
2010-10-28 14:35:00,16.18,16.18,16.16,16.17,41800.0,11.57,11.57,11.5557,11.5628,41800.0
2010-10-28 14:40:00,16.17,16.2,16.15,16.2,45800.0,11.5628,11.5843,11.5485,11.5843,45800.0
2010-10-28 14:45:00,16.2,16.22,16.18,16.22,45800.0,11.5843,11.5986,11.57,11.5986,45800.0
2010-10-28 14:50:00,16.22,16.22,16.2,16.21,20600.0,11.5986,11.5986,11.5843,11.5914,20600.0
2010-10-28 14:55:00,16.21,16.22,16.2,16.22,33400.0,11.5914,11.5986,11.5843,11.5986,33400.0
2010-10-28 15:00:00,16.22,16.22,16.18,16.19,32800.0,11.5986,11.5986,11.57,11.5771,32800.0
2010-10-28 15:05:00,16.2,16.22,16.18,16.22,33200.0,11.5843,11.5986,11.57,11.5986,33200.0
2010-10-28 15:10:00,16.22,16.23,16.21,16.22,40800.0,11.5986,11.6057,11.5914,11.5986,40800.0
2010-10-28 15:15:00,16.22,16.22,16.2,16.21,30400.0,11.5986,11.5986,11.5843,11.5914,30400.0
2010-10-28 15:20:00,16.21,16.21,16.18,16.19,37400.0,11.5914,11.5914,11.57,11.5771,37400.0
2010-10-28 15:25:00,16.19,16.21,16.18,16.2,46800.0,11.5771,11.5914,11.57,11.5843,46800.0
2010-10-28 15:30:00,16.2,16.23,16.19,16.22,63200.0,11.5843,11.6057,11.5771,11.5986,63200.0
2010-10-28 15:35:00,16.22,16.25,16.21,16.22,55000.0,11.5986,11.62,11.5914,11.5986,55000.0
2010-10-28 15:40:00,16.22,16.24,16.21,16.22,68000.0,11.5986,11.6129,11.5914,11.5986,68000.0
2010-10-28 15:45:00,16.22,16.25,16.21,16.25,117800.0,11.5986,11.62,11.5914,11.62,117800.0
2010-10-28 15:50:00,16.25,16.25,16.21,16.21,99800.0,11.62,11.62,11.5914,11.5914,99800.0
2010-10-28 15:55:00,16.21,16.22,16.19,16.2,67600.0,11.5914,11.5986,11.5771,11.5843,67600.0
2010-10-29 09:30:00,16.13,16.18,16.13,16.15,16400.0,11.5342,11.57,11.5342,11.5485,16400.0
2010-10-29 09:35:00,16.14,16.18,16.13,16.13,15400.0,11.5414,11.57,11.5342,11.5342,15400.0
2010-10-29 09:40:00,16.14,16.18,16.09,16.16,30000.0,11.5414,11.57,11.5056,11.5557,30000.0
2010-10-29 09:45:00,16.16,16.18,16.14,16.18,15600.0,11.5557,11.57,11.5414,11.57,15600.0
2010-10-29 09:50:00,16.18,16.18,16.11,16.12,25000.0,11.57,11.57,11.5199,11.5271,25000.0
2010-10-29 09:55:00,16.11,16.11,16.03,16.08,23600.0,11.5199,11.5199,11.4627,11.4985,23600.0
2010-10-29 10:00:00,16.07,16.17,16.06,16.16,19400.0,11.4913,11.5628,11.4842,11.5557,19400.0
2010-10-29 10:05:00,16.16,16.27,16.16,16.21,34200.0,11.5557,11.6343,11.5557,11.5914,34200.0
2010-10-29 10:10:00,16.2,16.2,16.17,16.18,14400.0,11.5843,11.5843,11.5628,11.57,14400.0
2010-10-29 10:15:00,16.19,16.2,16.18,16.2,9200.0,11.5771,11.5843,11.57,11.5843,9200.0
2010-10-29 10:20:00,16.2,16.2,16.18,16.18,8000.0,11.5843,11.5843,11.57,11.57,8000.0
2010-10-29 10:25:00,16.18,16.22,16.18,16.19,36400.0,11.57,11.5986,11.57,11.5771,36400.0
2010-10-29 10:30:00,16.2,16.2,16.15,16.15,19000.0,11.5843,11.5843,11.5485,11.5485,19000.0
2010-10-29 10:35:00,16.14,16.15,16.14,16.14,15200.0,11.5414,11.5485,11.5414,11.5414,15200.0
2010-10-29 10:40:00,16.15,16.18,16.12,16.13,17400.0,11.5485,11.57,11.5271,11.5342,17400.0
2010-10-29 10:45:00,16.11,16.13,16.1,16.11,15800.0,11.5199,11.5342,11.5128,11.5199,15800.0
2010-10-29 10:50:00,16.12,16.12,16.09,16.1,10200.0,11.5271,11.5271,11.5056,11.5128,10200.0
2010-10-29 10:55:00,16.11,16.17,16.11,16.17,5600.0,11.5199,11.5628,11.5199,11.5628,5600.0
2010-10-29 11:00:00,16.17,16.17,16.14,16.15,17200.0,11.5628,11.5628,11.5414,11.5485,17200.0
2010-10-29 11:05:00,16.15,16.17,16.14,16.16,5600.0,11.5485,11.5628,11.5414,11.5557,5600.0
2010-10-29 11:10:00,16.16,16.17,16.13,16.13,8000.0,11.5557,11.5628,11.5342,11.5342,8000.0
2010-10-29 11:15:00,16.13,16.16,16.11,16.15,15800.0,11.5342,11.5557,11.5199,11.5485,15800.0
2010-10-29 11:20:00,16.15,16.16,16.14,16.14,44600.0,11.5485,11.5557,11.5414,11.5414,44600.0
2010-10-29 11:25:00,16.14,16.18,16.14,16.16,21000.0,11.5414,11.57,11.5414,11.5557,21000.0
2010-10-29 11:30:00,16.16,16.17,16.11,16.11,18800.0,11.5557,11.5628,11.5199,11.5199,18800.0
2010-10-29 11:35:00,16.11,16.15,16.1,16.13,17800.0,11.5199,11.5485,11.5128,11.5342,17800.0
2010-10-29 11:40:00,16.13,16.13,16.1,16.1,30400.0,11.5342,11.5342,11.5128,11.5128,30400.0
2010-10-29 11:45:00,16.1,16.11,16.09,16.1,25400.0,11.5128,11.5199,11.5056,11.5128,25400.0
2010-10-29 11:50:00,16.1,16.12,16.09,16.11,13800.0,11.5128,11.5271,11.5056,11.5199,13800.0
2010-10-29 11:55:00,16.12,16.13,16.09,16.09,31000.0,11.5271,11.5342,11.5056,11.5056,31000.0
2010-10-29 12:00:00,16.1,16.1,16.08,16.08,23000.0,11.5128,11.5128,11.4985,11.4985,23000.0
2010-10-29 12:05:00,16.08,16.09,16.06,16.06,22200.0,11.4985,11.5056,11.4842,11.4842,22200.0
2010-10-29 12:10:00,16.06,16.07,16.06,16.06,27600.0,11.4842,11.4913,11.4842,11.4842,27600.0
2010-10-29 12:15:00,16.07,16.11,16.07,16.1,16400.0,11.4913,11.5199,11.4913,11.5128,16400.0
2010-10-29 12:20:00,16.1,16.11,16.09,16.1,9200.0,11.5128,11.5199,11.5056,11.5128,9200.0
2010-10-29 12:25:00,16.09,16.12,16.09,16.11,13400.0,11.5056,11.5271,11.5056,11.5199,13400.0
2010-10-29 12:30:00,16.11,16.15,16.11,16.15,23400.0,11.5199,11.5485,11.5199,11.5485,23400.0
2010-10-29 12:35:00,16.15,16.15,16.14,16.14,5800.0,11.5485,11.5485,11.5414,11.5414,5800.0
2010-10-29 12:40:00,16.14,16.14,16.13,16.13,3200.0,11.5414,11.5414,11.5342,11.5342,3200.0
2010-10-29 12:45:00,16.12,16.12,16.09,16.1,7000.0,11.5271,11.5271,11.5056,11.5128,7000.0
2010-10-29 12:50:00,16.1,16.14,16.1,16.14,6800.0,11.5128,11.5414,11.5128,11.5414,6800.0
2010-10-29 12:55:00,16.14,16.14,16.14,16.14,4800.0,11.5414,11.5414,11.5414,11.5414,4800.0
2010-10-29 13:00:00,16.15,16.16,16.14,16.14,11400.0,11.5485,11.5557,11.5414,11.5414,11400.0
2010-10-29 13:05:00,16.14,16.15,16.14,16.14,4400.0,11.5414,11.5485,11.5414,11.5414,4400.0
2010-10-29 13:10:00,16.13,16.13,16.11,16.11,8000.0,11.5342,11.5342,11.5199,11.5199,8000.0
2010-10-29 13:15:00,16.11,16.11,16.09,16.1,9200.0,11.5199,11.5199,11.5056,11.5128,9200.0
2010-10-29 13:20:00,16.11,16.11,16.08,16.09,38200.0,11.5199,11.5199,11.4985,11.5056,38200.0
2010-10-29 13:25:00,16.09,16.1,16.08,16.09,5600.0,11.5056,11.5128,11.4985,11.5056,5600.0
2010-10-29 13:30:00,16.09,16.09,16.08,16.09,5000.0,11.5056,11.5056,11.4985,11.5056,5000.0
2010-10-29 13:35:00,16.09,16.09,16.09,16.09,8000.0,11.5056,11.5056,11.5056,11.5056,8000.0
2010-10-29 13:40:00,16.09,16.09,16.06,16.07,8600.0,11.5056,11.5056,11.4842,11.4913,8600.0
2010-10-29 13:45:00,16.08,16.08,16.06,16.08,27600.0,11.4985,11.4985,11.4842,11.4985,27600.0
2010-10-29 13:50:00,16.08,16.1,16.08,16.08,26800.0,11.4985,11.5128,11.4985,11.4985,26800.0
2010-10-29 13:55:00,16.09,16.09,16.07,16.08,25800.0,11.5056,11.5056,11.4913,11.4985,25800.0
2010-10-29 14:00:00,16.08,16.11,16.07,16.09,44000.0,11.4985,11.5199,11.4913,11.5056,44000.0
2010-10-29 14:05:00,16.09,16.09,16.07,16.08,28400.0,11.5056,11.5056,11.4913,11.4985,28400.0
2010-10-29 14:10:00,16.09,16.11,16.08,16.09,54600.0,11.5056,11.5199,11.4985,11.5056,54600.0
2010-10-29 14:15:00,16.1,16.13,16.1,16.13,44400.0,11.5128,11.5342,11.5128,11.5342,44400.0
2010-10-29 14:20:00,16.14,16.14,16.1,16.11,60600.0,11.5414,11.5414,11.5128,11.5199,60600.0
2010-10-29 14:25:00,16.11,16.12,16.1,16.1,14400.0,11.5199,11.5271,11.5128,11.5128,14400.0
2010-10-29 14:30:00,16.11,16.11,16.1,16.11,17000.0,11.5199,11.5199,11.5128,11.5199,17000.0
2010-10-29 14:35:00,16.11,16.12,16.1,16.11,20600.0,11.5199,11.5271,11.5128,11.5199,20600.0
2010-10-29 14:40:00,16.11,16.15,16.11,16.13,24800.0,11.5199,11.5485,11.5199,11.5342,24800.0
2010-10-29 14:45:00,16.13,16.15,16.13,16.14,22600.0,11.5342,11.5485,11.5342,11.5414,22600.0
2010-10-29 14:50:00,16.14,16.16,16.14,16.16,12000.0,11.5414,11.5557,11.5414,11.5557,12000.0
2010-10-29 14:55:00,16.16,16.18,16.16,16.17,23000.0,11.5557,11.57,11.5557,11.5628,23000.0
2010-10-29 15:00:00,16.17,16.17,16.15,16.15,31000.0,11.5628,11.5628,11.5485,11.5485,31000.0
2010-10-29 15:05:00,16.16,16.16,16.13,16.14,23200.0,11.5557,11.5557,11.5342,11.5414,23200.0
2010-10-29 15:10:00,16.13,16.16,16.13,16.15,19800.0,11.5342,11.5557,11.5342,11.5485,19800.0
2010-10-29 15:15:00,16.16,16.19,16.15,16.19,49600.0,11.5557,11.5771,11.5485,11.5771,49600.0
2010-10-29 15:20:00,16.19,16.22,16.18,16.2,59600.0,11.5771,11.5986,11.57,11.5843,59600.0
2010-10-29 15:25:00,16.2,16.22,16.2,16.21,42000.0,11.5843,11.5986,11.5843,11.5914,42000.0
2010-10-29 15:30:00,16.21,16.22,16.2,16.21,33000.0,11.5914,11.5986,11.5843,11.5914,33000.0
2010-10-29 15:35:00,16.21,16.22,16.19,16.21,52000.0,11.5914,11.5986,11.5771,11.5914,52000.0
2010-10-29 15:40:00,16.21,16.21,16.17,16.18,73200.0,11.5914,11.5914,11.5628,11.57,73200.0
2010-10-29 15:45:00,16.18,16.19,16.16,16.18,84200.0,11.57,11.5771,11.5557,11.57,84200.0
2010-10-29 15:50:00,16.18,16.21,16.16,16.2,121200.0,11.57,11.5914,11.5557,11.5843,121200.0
2010-10-29 15:55:00,16.2,16.22,16.18,16.21,166000.0,11.5843,11.5986,11.57,11.5914,166000.0
2010-11-01 09:30:00,16.71,16.98,16.71,16.88,155600.0,11.949,12.142,11.949,12.0705,155600.0
2010-11-01 09:35:00,16.88,16.88,16.75,16.75,74600.0,12.0705,12.0705,11.9776,11.9776,74600.0
2010-11-01 09:40:00,16.75,16.81,16.72,16.73,59600.0,11.9776,12.0205,11.9561,11.9633,59600.0
2010-11-01 09:45:00,16.73,16.75,16.72,16.72,35600.0,11.9633,11.9776,11.9561,11.9561,35600.0
2010-11-01 09:50:00,16.72,16.75,16.71,16.73,105400.0,11.9561,11.9776,11.949,11.9633,105400.0
2010-11-01 09:55:00,16.73,16.73,16.65,16.72,49200.0,11.9633,11.9633,11.9061,11.9561,49200.0
2010-11-01 10:00:00,16.73,16.81,16.72,16.81,78200.0,11.9633,12.0205,11.9561,12.0205,78200.0
2010-11-01 10:05:00,16.8,16.84,16.73,16.73,34800.0,12.0133,12.0419,11.9633,11.9633,34800.0
2010-11-01 10:10:00,16.73,16.73,16.65,16.66,33600.0,11.9633,11.9633,11.9061,11.9132,33600.0
2010-11-01 10:15:00,16.66,16.7,16.66,16.69,18600.0,11.9132,11.9418,11.9132,11.9347,18600.0
2010-11-01 10:20:00,16.7,16.71,16.68,16.7,69600.0,11.9418,11.949,11.9275,11.9418,69600.0
2010-11-01 10:25:00,16.7,16.72,16.68,16.7,30200.0,11.9418,11.9561,11.9275,11.9418,30200.0
2010-11-01 10:30:00,16.7,16.7,16.63,16.63,23400.0,11.9418,11.9418,11.8918,11.8918,23400.0
2010-11-01 10:35:00,16.63,16.63,16.6,16.61,53800.0,11.8918,11.8918,11.8703,11.8775,53800.0
2010-11-01 10:40:00,16.6,16.62,16.59,16.61,53400.0,11.8703,11.8846,11.8632,11.8775,53400.0
2010-11-01 10:45:00,16.61,16.61,16.59,16.61,26800.0,11.8775,11.8775,11.8632,11.8775,26800.0
2010-11-01 10:50:00,16.61,16.62,16.59,16.59,26000.0,11.8775,11.8846,11.8632,11.8632,26000.0
2010-11-01 10:55:00,16.6,16.61,16.56,16.58,30200.0,11.8703,11.8775,11.8417,11.856,30200.0
2010-11-01 11:00:00,16.58,16.58,16.5,16.52,26800.0,11.856,11.856,11.7988,11.8131,26800.0
2010-11-01 11:05:00,16.52,16.52,16.49,16.49,30200.0,11.8131,11.8131,11.7917,11.7917,30200.0
2010-11-01 11:10:00,16.5,16.51,16.49,16.5,28000.0,11.7988,11.806,11.7917,11.7988,28000.0
2010-11-01 11:15:00,16.5,16.5,16.46,16.47,36400.0,11.7988,11.7988,11.7702,11.7773,36400.0
2010-11-01 11:20:00,16.47,16.47,16.41,16.41,21400.0,11.7773,11.7773,11.7344,11.7344,21400.0
2010-11-01 11:25:00,16.4,16.4,16.38,16.39,30200.0,11.7273,11.7273,11.713,11.7201,30200.0
2010-11-01 11:30:00,16.39,16.39,16.38,16.39,17000.0,11.7201,11.7201,11.713,11.7201,17000.0
2010-11-01 11:35:00,16.39,16.4,16.36,16.38,41600.0,11.7201,11.7273,11.6987,11.713,41600.0
2010-11-01 11:40:00,16.37,16.38,16.36,16.38,36800.0,11.7058,11.713,11.6987,11.713,36800.0
2010-11-01 11:45:00,16.38,16.4,16.37,16.39,42800.0,11.713,11.7273,11.7058,11.7201,42800.0
2010-11-01 11:50:00,16.39,16.41,16.39,16.41,39600.0,11.7201,11.7344,11.7201,11.7344,39600.0
2010-11-01 11:55:00,16.41,16.43,16.4,16.43,24200.0,11.7344,11.7487,11.7273,11.7487,24200.0
2010-11-01 12:00:00,16.43,16.44,16.42,16.42,13000.0,11.7487,11.7559,11.7416,11.7416,13000.0
2010-11-01 12:05:00,16.43,16.43,16.39,16.39,19600.0,11.7487,11.7487,11.7201,11.7201,19600.0
2010-11-01 12:10:00,16.39,16.39,16.38,16.38,31800.0,11.7201,11.7201,11.713,11.713,31800.0
2010-11-01 12:15:00,16.38,16.41,16.38,16.41,30800.0,11.713,11.7344,11.713,11.7344,30800.0
2010-11-01 12:20:00,16.41,16.42,16.4,16.42,17400.0,11.7344,11.7416,11.7273,11.7416,17400.0
2010-11-01 12:25:00,16.42,16.43,16.4,16.43,16800.0,11.7416,11.7487,11.7273,11.7487,16800.0
2010-11-01 12:30:00,16.42,16.42,16.39,16.42,17800.0,11.7416,11.7416,11.7201,11.7416,17800.0
2010-11-01 12:35:00,16.42,16.42,16.41,16.42,12600.0,11.7416,11.7416,11.7344,11.7416,12600.0
2010-11-01 12:40:00,16.43,16.45,16.42,16.45,17800.0,11.7487,11.763,11.7416,11.763,17800.0
2010-11-01 12:45:00,16.45,16.45,16.42,16.42,17600.0,11.763,11.763,11.7416,11.7416,17600.0
2010-11-01 12:50:00,16.42,16.42,16.39,16.4,27800.0,11.7416,11.7416,11.7201,11.7273,27800.0
2010-11-01 12:55:00,16.4,16.41,16.38,16.39,32000.0,11.7273,11.7344,11.713,11.7201,32000.0
2010-11-01 13:00:00,16.39,16.42,16.39,16.4,24000.0,11.7201,11.7416,11.7201,11.7273,24000.0
2010-11-01 13:05:00,16.4,16.41,16.38,16.41,25000.0,11.7273,11.7344,11.713,11.7344,25000.0
2010-11-01 13:10:00,16.41,16.43,16.4,16.43,17800.0,11.7344,11.7487,11.7273,11.7487,17800.0
2010-11-01 13:15:00,16.43,16.43,16.41,16.42,13200.0,11.7487,11.7487,11.7344,11.7416,13200.0
2010-11-01 13:20:00,16.42,16.42,16.4,16.4,15000.0,11.7416,11.7416,11.7273,11.7273,15000.0
2010-11-01 13:25:00,16.4,16.4,16.38,16.39,18600.0,11.7273,11.7273,11.713,11.7201,18600.0
2010-11-01 13:30:00,16.39,16.4,16.38,16.38,28600.0,11.7201,11.7273,11.713,11.713,28600.0
2010-11-01 13:35:00,16.39,16.39,16.38,16.38,17000.0,11.7201,11.7201,11.713,11.713,17000.0
2010-11-01 13:40:00,16.38,16.42,16.38,16.42,18000.0,11.713,11.7416,11.713,11.7416,18000.0
2010-11-01 13:45:00,16.42,16.45,16.42,16.45,27800.0,11.7416,11.763,11.7416,11.763,27800.0
2010-11-01 13:50:00,16.45,16.46,16.45,16.46,21600.0,11.763,11.7702,11.763,11.7702,21600.0
2010-11-01 13:55:00,16.46,16.46,16.45,16.46,11600.0,11.7702,11.7702,11.763,11.7702,11600.0
2010-11-01 14:00:00,16.46,16.46,16.43,16.43,34000.0,11.7702,11.7702,11.7487,11.7487,34000.0
2010-11-01 14:05:00,16.43,16.43,16.42,16.42,21400.0,11.7487,11.7487,11.7416,11.7416,21400.0
2010-11-01 14:10:00,16.42,16.42,16.4,16.42,27000.0,11.7416,11.7416,11.7273,11.7416,27000.0
2010-11-01 14:15:00,16.42,16.43,16.42,16.43,25600.0,11.7416,11.7487,11.7416,11.7487,25600.0
2010-11-01 14:20:00,16.43,16.47,16.43,16.47,29400.0,11.7487,11.7773,11.7487,11.7773,29400.0
2010-11-01 14:25:00,16.47,16.48,16.43,16.43,44400.0,11.7773,11.7845,11.7487,11.7487,44400.0
2010-11-01 14:30:00,16.43,16.46,16.43,16.46,34000.0,11.7487,11.7702,11.7487,11.7702,34000.0
2010-11-01 14:35:00,16.45,16.45,16.4,16.4,33200.0,11.763,11.763,11.7273,11.7273,33200.0
2010-11-01 14:40:00,16.4,16.4,16.38,16.39,58400.0,11.7273,11.7273,11.713,11.7201,58400.0
2010-11-01 14:45:00,16.39,16.4,16.38,16.38,46800.0,11.7201,11.7273,11.713,11.713,46800.0
2010-11-01 14:50:00,16.38,16.41,16.38,16.41,24600.0,11.713,11.7344,11.713,11.7344,24600.0
2010-11-01 14:55:00,16.41,16.42,16.4,16.42,32200.0,11.7344,11.7416,11.7273,11.7416,32200.0
2010-11-01 15:00:00,16.42,16.43,16.39,16.4,42800.0,11.7416,11.7487,11.7201,11.7273,42800.0
2010-11-01 15:05:00,16.4,16.4,16.36,16.39,80800.0,11.7273,11.7273,11.6987,11.7201,80800.0
2010-11-01 15:10:00,16.39,16.39,16.36,16.36,58800.0,11.7201,11.7201,11.6987,11.6987,58800.0
2010-11-01 15:15:00,16.36,16.4,16.36,16.38,50800.0,11.6987,11.7273,11.6987,11.713,50800.0
2010-11-01 15:20:00,16.38,16.39,16.38,16.39,55800.0,11.713,11.7201,11.713,11.7201,55800.0
2010-11-01 15:25:00,16.4,16.41,16.37,16.38,61800.0,11.7273,11.7344,11.7058,11.713,61800.0
2010-11-01 15:30:00,16.38,16.38,16.36,16.38,93600.0,11.713,11.713,11.6987,11.713,93600.0
2010-11-01 15:35:00,16.38,16.39,16.35,16.39,77400.0,11.713,11.7201,11.6915,11.7201,77400.0
2010-11-01 15:40:00,16.38,16.41,16.38,16.39,54200.0,11.713,11.7344,11.713,11.7201,54200.0
2010-11-01 15:45:00,16.4,16.43,16.39,16.41,156000.0,11.7273,11.7487,11.7201,11.7344,156000.0
2010-11-01 15:50:00,16.41,16.43,16.4,16.43,113800.0,11.7344,11.7487,11.7273,11.7487,113800.0
2010-11-01 15:55:00,16.43,16.43,16.42,16.42,95000.0,11.7487,11.7487,11.7416,11.7416,95000.0
2010-11-02 09:30:00,16.61,16.72,16.61,16.71,32400.0,11.8775,11.9561,11.8775,11.949,32400.0
2010-11-02 09:35:00,16.71,16.72,16.56,16.63,50200.0,11.949,11.9561,11.8417,11.8918,50200.0
2010-11-02 09:40:00,16.63,16.67,16.55,16.57,68000.0,11.8918,11.9204,11.8346,11.8489,68000.0
2010-11-02 09:45:00,16.57,16.59,16.54,16.55,57000.0,11.8489,11.8632,11.8274,11.8346,57000.0
2010-11-02 09:50:00,16.54,16.66,16.54,16.64,46400.0,11.8274,11.9132,11.8274,11.8989,46400.0
2010-11-02 09:55:00,16.64,16.66,16.63,16.65,28000.0,11.8989,11.9132,11.8918,11.9061,28000.0
2010-11-02 10:00:00,16.66,16.68,16.64,16.68,70200.0,11.9132,11.9275,11.8989,11.9275,70200.0
2010-11-02 10:05:00,16.68,16.75,16.68,16.75,28800.0,11.9275,11.9776,11.9275,11.9776,28800.0
2010-11-02 10:10:00,16.75,16.76,16.67,16.68,32800.0,11.9776,11.9847,11.9204,11.9275,32800.0
2010-11-02 10:15:00,16.67,16.71,16.64,16.71,36600.0,11.9204,11.949,11.8989,11.949,36600.0
2010-11-02 10:20:00,16.71,16.72,16.68,16.68,15200.0,11.949,11.9561,11.9275,11.9275,15200.0
2010-11-02 10:25:00,16.68,16.68,16.66,16.67,28000.0,11.9275,11.9275,11.9132,11.9204,28000.0
2010-11-02 10:30:00,16.68,16.71,16.65,16.65,50200.0,11.9275,11.949,11.9061,11.9061,50200.0
2010-11-02 10:35:00,16.65,16.69,16.64,16.68,22800.0,11.9061,11.9347,11.8989,11.9275,22800.0
2010-11-02 10:40:00,16.68,16.69,16.67,16.69,60800.0,11.9275,11.9347,11.9204,11.9347,60800.0
2010-11-02 10:45:00,16.68,16.76,16.68,16.75,25600.0,11.9275,11.9847,11.9275,11.9776,25600.0
2010-11-02 10:50:00,16.75,16.78,16.74,16.78,27000.0,11.9776,11.999,11.9704,11.999,27000.0
2010-11-02 10:55:00,16.78,16.79,16.75,16.78,41400.0,11.999,12.0062,11.9776,11.999,41400.0
2010-11-02 11:00:00,16.77,16.79,16.75,16.78,49600.0,11.9919,12.0062,11.9776,11.999,49600.0
2010-11-02 11:05:00,16.78,16.83,16.75,16.76,78400.0,11.999,12.0348,11.9776,11.9847,78400.0
2010-11-02 11:10:00,16.77,16.77,16.75,16.76,40800.0,11.9919,11.9919,11.9776,11.9847,40800.0
2010-11-02 11:15:00,16.76,16.78,16.75,16.77,34600.0,11.9847,11.999,11.9776,11.9919,34600.0
2010-11-02 11:20:00,16.78,16.81,16.77,16.81,20000.0,11.999,12.0205,11.9919,12.0205,20000.0
2010-11-02 11:25:00,16.81,16.82,16.8,16.81,23000.0,12.0205,12.0276,12.0133,12.0205,23000.0
2010-11-02 11:30:00,16.81,16.83,16.8,16.83,49200.0,12.0205,12.0348,12.0133,12.0348,49200.0
2010-11-02 11:35:00,16.82,16.92,16.81,16.92,90200.0,12.0276,12.0991,12.0205,12.0991,90200.0
2010-11-02 11:40:00,16.91,16.91,16.86,16.88,13800.0,12.092,12.092,12.0562,12.0705,13800.0
2010-11-02 11:45:00,16.88,16.89,16.86,16.88,25200.0,12.0705,12.0777,12.0562,12.0705,25200.0
2010-11-02 11:50:00,16.88,16.91,16.88,16.91,19400.0,12.0705,12.092,12.0705,12.092,19400.0
2010-11-02 11:55:00,16.91,16.93,16.9,16.92,38800.0,12.092,12.1063,12.0848,12.0991,38800.0
2010-11-02 12:00:00,16.92,16.93,16.91,16.92,18000.0,12.0991,12.1063,12.092,12.0991,18000.0
2010-11-02 12:05:00,16.92,16.93,16.92,16.92,29200.0,12.0991,12.1063,12.0991,12.0991,29200.0
2010-11-02 12:10:00,16.92,16.93,16.9,16.91,15600.0,12.0991,12.1063,12.0848,12.092,15600.0
2010-11-02 12:15:00,16.91,16.95,16.91,16.94,24600.0,12.092,12.1206,12.092,12.1134,24600.0
2010-11-02 12:20:00,16.94,16.95,16.93,16.93,30000.0,12.1134,12.1206,12.1063,12.1063,30000.0
2010-11-02 12:25:00,16.93,16.93,16.93,16.93,15400.0,12.1063,12.1063,12.1063,12.1063,15400.0
2010-11-02 12:30:00,16.93,16.94,16.93,16.93,28400.0,12.1063,12.1134,12.1063,12.1063,28400.0
2010-11-02 12:35:00,16.93,16.96,16.93,16.96,128400.0,12.1063,12.1277,12.1063,12.1277,128400.0
2010-11-02 12:40:00,16.96,16.96,16.95,16.95,13000.0,12.1277,12.1277,12.1206,12.1206,13000.0
2010-11-02 12:45:00,16.95,17.0,16.95,16.96,119000.0,12.1206,12.1563,12.1206,12.1277,119000.0
2010-11-02 12:50:00,16.96,16.98,16.95,16.98,42000.0,12.1277,12.142,12.1206,12.142,42000.0
2010-11-02 12:55:00,16.98,16.99,16.98,16.99,11800.0,12.142,12.1492,12.142,12.1492,11800.0
2010-11-02 13:00:00,16.99,17.06,16.99,17.05,54200.0,12.1492,12.1992,12.1492,12.1921,54200.0
2010-11-02 13:05:00,17.06,17.06,17.05,17.06,43600.0,12.1992,12.1992,12.1921,12.1992,43600.0
2010-11-02 13:10:00,17.06,17.06,17.05,17.05,17200.0,12.1992,12.1992,12.1921,12.1921,17200.0
2010-11-02 13:15:00,17.05,17.1,17.05,17.08,60000.0,12.1921,12.2278,12.1921,12.2135,60000.0
2010-11-02 13:20:00,17.07,17.07,17.06,17.07,27000.0,12.2064,12.2064,12.1992,12.2064,27000.0
2010-11-02 13:25:00,17.07,17.08,17.07,17.08,22200.0,12.2064,12.2135,12.2064,12.2135,22200.0
2010-11-02 13:30:00,17.08,17.11,17.08,17.08,64800.0,12.2135,12.235,12.2135,12.2135,64800.0
2010-11-02 13:35:00,17.09,17.12,17.07,17.1,66600.0,12.2207,12.2422,12.2064,12.2278,66600.0
2010-11-02 13:40:00,17.1,17.15,17.1,17.15,69200.0,12.2278,12.2636,12.2278,12.2636,69200.0
2010-11-02 13:45:00,17.16,17.18,17.13,17.14,97600.0,12.2708,12.2851,12.2493,12.2565,97600.0
2010-11-02 13:50:00,17.15,17.18,17.15,17.17,32000.0,12.2636,12.2851,12.2636,12.2779,32000.0
2010-11-02 13:55:00,17.17,17.22,17.17,17.22,38800.0,12.2779,12.3137,12.2779,12.3137,38800.0
2010-11-02 14:00:00,17.21,17.22,17.17,17.17,75200.0,12.3065,12.3137,12.2779,12.2779,75200.0
2010-11-02 14:05:00,17.18,17.2,17.18,17.19,35400.0,12.2851,12.2994,12.2851,12.2922,35400.0
2010-11-02 14:10:00,17.2,17.2,17.18,17.18,41200.0,12.2994,12.2994,12.2851,12.2851,41200.0
2010-11-02 14:15:00,17.18,17.19,17.1,17.1,89600.0,12.2851,12.2922,12.2278,12.2278,89600.0
2010-11-02 14:20:00,17.11,17.11,17.05,17.05,48400.0,12.235,12.235,12.1921,12.1921,48400.0
2010-11-02 14:25:00,17.05,17.13,17.04,17.13,54000.0,12.1921,12.2493,12.1849,12.2493,54000.0
2010-11-02 14:30:00,17.13,17.13,17.1,17.1,21000.0,12.2493,12.2493,12.2278,12.2278,21000.0
2010-11-02 14:35:00,17.1,17.1,17.09,17.09,34200.0,12.2278,12.2278,12.2207,12.2207,34200.0
2010-11-02 14:40:00,17.09,17.11,17.09,17.09,38200.0,12.2207,12.235,12.2207,12.2207,38200.0
2010-11-02 14:45:00,17.08,17.08,17.03,17.04,20400.0,12.2135,12.2135,12.1778,12.1849,20400.0
2010-11-02 14:50:00,17.04,17.08,17.03,17.08,40800.0,12.1849,12.2135,12.1778,12.2135,40800.0
2010-11-02 14:55:00,17.08,17.08,17.03,17.03,34400.0,12.2135,12.2135,12.1778,12.1778,34400.0
2010-11-02 15:00:00,17.04,17.05,17.02,17.03,57600.0,12.1849,12.1921,12.1706,12.1778,57600.0
2010-11-02 15:05:00,17.04,17.04,17.0,17.0,136600.0,12.1849,12.1849,12.1563,12.1563,136600.0
2010-11-02 15:10:00,17.0,17.02,17.0,17.02,19600.0,12.1563,12.1706,12.1563,12.1706,19600.0
2010-11-02 15:15:00,17.01,17.03,17.01,17.03,28200.0,12.1635,12.1778,12.1635,12.1778,28200.0
2010-11-02 15:20:00,17.03,17.03,17.01,17.02,25600.0,12.1778,12.1778,12.1635,12.1706,25600.0
2010-11-02 15:25:00,17.01,17.02,17.0,17.0,38800.0,12.1635,12.1706,12.1563,12.1563,38800.0
2010-11-02 15:30:00,17.0,17.0,17.0,17.0,53000.0,12.1563,12.1563,12.1563,12.1563,53000.0
2010-11-02 15:35:00,17.0,17.0,16.99,17.0,157800.0,12.1563,12.1563,12.1492,12.1563,157800.0
2010-11-02 15:40:00,16.99,17.0,16.99,17.0,92800.0,12.1492,12.1563,12.1492,12.1563,92800.0
2010-11-02 15:45:00,17.0,17.01,17.0,17.0,103800.0,12.1563,12.1635,12.1563,12.1563,103800.0
2010-11-02 15:50:00,17.01,17.02,17.0,17.01,83200.0,12.1635,12.1706,12.1563,12.1635,83200.0
2010-11-02 15:55:00,17.01,17.03,17.0,17.02,181600.0,12.1635,12.1778,12.1563,12.1706,181600.0
2010-11-03 09:30:00,17.08,17.16,17.03,17.11,53200.0,12.2135,12.2708,12.1778,12.235,53200.0
2010-11-03 09:35:00,17.12,17.18,17.12,17.14,28400.0,12.2422,12.2851,12.2422,12.2565,28400.0
2010-11-03 09:40:00,17.14,17.14,17.08,17.09,55400.0,12.2565,12.2565,12.2135,12.2207,55400.0
2010-11-03 09:45:00,17.09,17.14,17.09,17.11,26200.0,12.2207,12.2565,12.2207,12.235,26200.0
2010-11-03 09:50:00,17.11,17.16,17.11,17.15,47800.0,12.235,12.2708,12.235,12.2636,47800.0
2010-11-03 09:55:00,17.16,17.2,17.15,17.2,38200.0,12.2708,12.2994,12.2636,12.2994,38200.0
2010-11-03 10:00:00,17.2,17.24,17.15,17.15,69200.0,12.2994,12.328,12.2636,12.2636,69200.0
2010-11-03 10:05:00,17.15,17.17,17.15,17.16,25400.0,12.2636,12.2779,12.2636,12.2708,25400.0
2010-11-03 10:10:00,17.17,17.18,17.15,17.15,31200.0,12.2779,12.2851,12.2636,12.2636,31200.0
2010-11-03 10:15:00,17.16,17.17,17.15,17.15,19000.0,12.2708,12.2779,12.2636,12.2636,19000.0
2010-11-03 10:20:00,17.15,17.17,17.15,17.15,22400.0,12.2636,12.2779,12.2636,12.2636,22400.0
2010-11-03 10:25:00,17.15,17.16,17.12,17.13,65200.0,12.2636,12.2708,12.2422,12.2493,65200.0
2010-11-03 10:30:00,17.13,17.16,17.12,17.14,36600.0,12.2493,12.2708,12.2422,12.2565,36600.0
2010-11-03 10:35:00,17.14,17.14,17.11,17.13,51600.0,12.2565,12.2565,12.235,12.2493,51600.0
2010-11-03 10:40:00,17.13,17.13,17.03,17.03,74000.0,12.2493,12.2493,12.1778,12.1778,74000.0
2010-11-03 10:45:00,17.03,17.03,17.0,17.03,20800.0,12.1778,12.1778,12.1563,12.1778,20800.0
2010-11-03 10:50:00,17.03,17.06,17.03,17.05,23200.0,12.1778,12.1992,12.1778,12.1921,23200.0
2010-11-03 10:55:00,17.05,17.06,17.01,17.02,56600.0,12.1921,12.1992,12.1635,12.1706,56600.0
2010-11-03 11:00:00,17.03,17.04,17.01,17.03,52000.0,12.1778,12.1849,12.1635,12.1778,52000.0
2010-11-03 11:05:00,17.03,17.03,17.0,17.0,42000.0,12.1778,12.1778,12.1563,12.1563,42000.0
2010-11-03 11:10:00,17.0,17.02,16.97,17.0,87000.0,12.1563,12.1706,12.1349,12.1563,87000.0
2010-11-03 11:15:00,17.0,17.03,16.98,17.0,56800.0,12.1563,12.1778,12.142,12.1563,56800.0
2010-11-03 11:20:00,17.0,17.0,16.99,17.0,25800.0,12.1563,12.1563,12.1492,12.1563,25800.0
2010-11-03 11:25:00,17.0,17.0,16.96,16.99,24800.0,12.1563,12.1563,12.1277,12.1492,24800.0
2010-11-03 11:30:00,16.99,17.0,16.98,17.0,32200.0,12.1492,12.1563,12.142,12.1563,32200.0
2010-11-03 11:35:00,17.0,17.06,17.0,17.06,16800.0,12.1563,12.1992,12.1563,12.1992,16800.0
2010-11-03 11:40:00,17.06,17.09,17.06,17.08,32600.0,12.1992,12.2207,12.1992,12.2135,32600.0
2010-11-03 11:45:00,17.08,17.08,17.05,17.07,47400.0,12.2135,12.2135,12.1921,12.2064,47400.0
2010-11-03 11:50:00,17.07,17.07,17.02,17.02,24600.0,12.2064,12.2064,12.1706,12.1706,24600.0
2010-11-03 11:55:00,17.02,17.03,17.0,17.0,17600.0,12.1706,12.1778,12.1563,12.1563,17600.0
2010-11-03 12:00:00,17.01,17.01,16.95,16.95,28400.0,12.1635,12.1635,12.1206,12.1206,28400.0
2010-11-03 12:05:00,16.97,16.98,16.97,16.97,72600.0,12.1349,12.142,12.1349,12.1349,72600.0
2010-11-03 12:10:00,16.97,16.98,16.97,16.97,13800.0,12.1349,12.142,12.1349,12.1349,13800.0
2010-11-03 12:15:00,16.97,16.98,16.96,16.96,31200.0,12.1349,12.142,12.1277,12.1277,31200.0
2010-11-03 12:20:00,16.96,16.98,16.96,16.98,21000.0,12.1277,12.142,12.1277,12.142,21000.0
2010-11-03 12:25:00,16.97,16.98,16.96,16.96,33200.0,12.1349,12.142,12.1277,12.1277,33200.0
2010-11-03 12:30:00,16.96,17.0,16.96,17.0,18600.0,12.1277,12.1563,12.1277,12.1563,18600.0
2010-11-03 12:35:00,17.0,17.0,16.99,17.0,28200.0,12.1563,12.1563,12.1492,12.1563,28200.0
2010-11-03 12:40:00,17.0,17.02,17.0,17.01,25600.0,12.1563,12.1706,12.1563,12.1635,25600.0
2010-11-03 12:45:00,17.01,17.02,17.0,17.01,9400.0,12.1635,12.1706,12.1563,12.1635,9400.0
2010-11-03 12:50:00,17.0,17.04,17.0,17.04,14200.0,12.1563,12.1849,12.1563,12.1849,14200.0
2010-11-03 12:55:00,17.04,17.04,17.0,17.0,15000.0,12.1849,12.1849,12.1563,12.1563,15000.0
2010-11-03 13:00:00,17.01,17.07,17.0,17.06,15000.0,12.1635,12.2064,12.1563,12.1992,15000.0
2010-11-03 13:05:00,17.06,17.09,17.05,17.08,60600.0,12.1992,12.2207,12.1921,12.2135,60600.0
2010-11-03 13:10:00,17.07,17.07,17.04,17.04,12200.0,12.2064,12.2064,12.1849,12.1849,12200.0
2010-11-03 13:15:00,17.04,17.04,17.0,17.0,7400.0,12.1849,12.1849,12.1563,12.1563,7400.0
2010-11-03 13:20:00,17.0,17.0,16.99,17.0,26600.0,12.1563,12.1563,12.1492,12.1563,26600.0
2010-11-03 13:25:00,17.0,17.0,16.99,16.99,21000.0,12.1563,12.1563,12.1492,12.1492,21000.0
2010-11-03 13:30:00,16.99,17.0,16.99,17.0,17400.0,12.1492,12.1563,12.1492,12.1563,17400.0
2010-11-03 13:35:00,17.0,17.0,16.97,16.98,22000.0,12.1563,12.1563,12.1349,12.142,22000.0
2010-11-03 13:40:00,16.98,16.99,16.96,16.99,17600.0,12.142,12.1492,12.1277,12.1492,17600.0
2010-11-03 13:45:00,16.99,16.99,16.97,16.98,11000.0,12.1492,12.1492,12.1349,12.142,11000.0
2010-11-03 13:50:00,16.98,17.0,16.98,17.0,9400.0,12.142,12.1563,12.142,12.1563,9400.0
2010-11-03 13:55:00,17.0,17.0,16.99,16.99,20600.0,12.1563,12.1563,12.1492,12.1492,20600.0
2010-11-03 14:00:00,16.99,17.03,16.98,17.03,26400.0,12.1492,12.1778,12.142,12.1778,26400.0
2010-11-03 14:05:00,17.03,17.06,17.02,17.06,37800.0,12.1778,12.1992,12.1706,12.1992,37800.0
2010-11-03 14:10:00,17.06,17.06,17.0,17.02,29000.0,12.1992,12.1992,12.1563,12.1706,29000.0
2010-11-03 14:15:00,17.01,17.13,16.99,17.1,81400.0,12.1635,12.2493,12.1492,12.2278,81400.0
2010-11-03 14:20:00,17.09,17.16,17.01,17.04,54400.0,12.2207,12.2708,12.1635,12.1849,54400.0
2010-11-03 14:25:00,17.04,17.04,16.93,16.96,84000.0,12.1849,12.1849,12.1063,12.1277,84000.0
2010-11-03 14:30:00,16.96,16.97,16.91,16.93,64000.0,12.1277,12.1349,12.092,12.1063,64000.0
2010-11-03 14:35:00,16.94,17.06,16.93,17.03,41000.0,12.1134,12.1992,12.1063,12.1778,41000.0
2010-11-03 14:40:00,17.02,17.07,17.0,17.07,48000.0,12.1706,12.2064,12.1563,12.2064,48000.0
2010-11-03 14:45:00,17.08,17.08,17.03,17.06,32200.0,12.2135,12.2135,12.1778,12.1992,32200.0
2010-11-03 14:50:00,17.05,17.11,17.05,17.11,26800.0,12.1921,12.235,12.1921,12.235,26800.0
2010-11-03 14:55:00,17.1,17.15,17.1,17.13,30800.0,12.2278,12.2636,12.2278,12.2493,30800.0
2010-11-03 15:00:00,17.13,17.17,17.11,17.16,59400.0,12.2493,12.2779,12.235,12.2708,59400.0
2010-11-03 15:05:00,17.16,17.18,17.15,17.17,35200.0,12.2708,12.2851,12.2636,12.2779,35200.0
2010-11-03 15:10:00,17.17,17.22,17.17,17.2,97600.0,12.2779,12.3137,12.2779,12.2994,97600.0
2010-11-03 15:15:00,17.2,17.23,17.2,17.2,59200.0,12.2994,12.3208,12.2994,12.2994,59200.0
2010-11-03 15:20:00,17.2,17.21,17.15,17.18,45200.0,12.2994,12.3065,12.2636,12.2851,45200.0
2010-11-03 15:25:00,17.18,17.19,17.16,17.17,58800.0,12.2851,12.2922,12.2708,12.2779,58800.0
2010-11-03 15:30:00,17.17,17.18,17.13,17.14,155000.0,12.2779,12.2851,12.2493,12.2565,155000.0
2010-11-03 15:35:00,17.14,17.14,17.11,17.13,60200.0,12.2565,12.2565,12.235,12.2493,60200.0
2010-11-03 15:40:00,17.13,17.13,17.09,17.11,54800.0,12.2493,12.2493,12.2207,12.235,54800.0
2010-11-03 15:45:00,17.11,17.14,17.11,17.14,67000.0,12.235,12.2565,12.235,12.2565,67000.0
2010-11-03 15:50:00,17.14,17.16,17.14,17.15,63600.0,12.2565,12.2708,12.2565,12.2636,63600.0
2010-11-03 15:55:00,17.15,17.17,17.15,17.16,64000.0,12.2636,12.2779,12.2636,12.2708,64000.0
2010-11-04 09:30:00,17.43,17.68,17.4,17.62,72600.0,12.4638,12.6426,12.4424,12.5997,72600.0
2010-11-04 09:35:00,17.64,17.65,17.54,17.63,60200.0,12.614,12.6211,12.5425,12.6068,60200.0
2010-11-04 09:40:00,17.64,17.7,17.63,17.65,80200.0,12.614,12.6569,12.6068,12.6211,80200.0
2010-11-04 09:45:00,17.65,17.67,17.61,17.61,57800.0,12.6211,12.6354,12.5925,12.5925,57800.0
2010-11-04 09:50:00,17.61,17.68,17.59,17.68,25400.0,12.5925,12.6426,12.5782,12.6426,25400.0
2010-11-04 09:55:00,17.68,17.7,17.59,17.61,41800.0,12.6426,12.6569,12.5782,12.5925,41800.0
2010-11-04 10:00:00,17.61,17.61,17.54,17.55,43000.0,12.5925,12.5925,12.5425,12.5496,43000.0
2010-11-04 10:05:00,17.55,17.56,17.53,17.56,39000.0,12.5496,12.5568,12.5353,12.5568,39000.0
2010-11-04 10:10:00,17.56,17.57,17.53,17.53,35800.0,12.5568,12.5639,12.5353,12.5353,35800.0
2010-11-04 10:15:00,17.53,17.53,17.5,17.51,41200.0,12.5353,12.5353,12.5139,12.521,41200.0
2010-11-04 10:20:00,17.5,17.51,17.48,17.49,45200.0,12.5139,12.521,12.4996,12.5067,45200.0
2010-11-04 10:25:00,17.49,17.51,17.48,17.5,67600.0,12.5067,12.521,12.4996,12.5139,67600.0
2010-11-04 10:30:00,17.5,17.51,17.48,17.5,56400.0,12.5139,12.521,12.4996,12.5139,56400.0
2010-11-04 10:35:00,17.5,17.52,17.49,17.51,66400.0,12.5139,12.5282,12.5067,12.521,66400.0
2010-11-04 10:40:00,17.51,17.52,17.43,17.44,70400.0,12.521,12.5282,12.4638,12.471,70400.0
2010-11-04 10:45:00,17.43,17.45,17.39,17.43,68000.0,12.4638,12.4781,12.4352,12.4638,68000.0
2010-11-04 10:50:00,17.43,17.46,17.43,17.44,17400.0,12.4638,12.4853,12.4638,12.471,17400.0
2010-11-04 10:55:00,17.45,17.49,17.44,17.48,25200.0,12.4781,12.5067,12.471,12.4996,25200.0
2010-11-04 11:00:00,17.49,17.55,17.48,17.55,38200.0,12.5067,12.5496,12.4996,12.5496,38200.0
2010-11-04 11:05:00,17.55,17.59,17.54,17.59,27800.0,12.5496,12.5782,12.5425,12.5782,27800.0
2010-11-04 11:10:00,17.59,17.61,17.58,17.61,42000.0,12.5782,12.5925,12.5711,12.5925,42000.0
2010-11-04 11:15:00,17.61,17.65,17.61,17.63,23400.0,12.5925,12.6211,12.5925,12.6068,23400.0
2010-11-04 11:20:00,17.62,17.66,17.61,17.65,28400.0,12.5997,12.6283,12.5925,12.6211,28400.0
2010-11-04 11:25:00,17.65,17.65,17.6,17.61,23600.0,12.6211,12.6211,12.5854,12.5925,23600.0
2010-11-04 11:30:00,17.62,17.65,17.62,17.64,13200.0,12.5997,12.6211,12.5997,12.614,13200.0
2010-11-04 11:35:00,17.65,17.67,17.65,17.67,18400.0,12.6211,12.6354,12.6211,12.6354,18400.0
2010-11-04 11:40:00,17.67,17.67,17.64,17.66,12200.0,12.6354,12.6354,12.614,12.6283,12200.0
2010-11-04 11:45:00,17.66,17.67,17.64,17.65,17600.0,12.6283,12.6354,12.614,12.6211,17600.0
2010-11-04 11:50:00,17.65,17.66,17.63,17.65,18400.0,12.6211,12.6283,12.6068,12.6211,18400.0
2010-11-04 11:55:00,17.65,17.66,17.63,17.64,23000.0,12.6211,12.6283,12.6068,12.614,23000.0
2010-11-04 12:00:00,17.64,17.64,17.6,17.61,24600.0,12.614,12.614,12.5854,12.5925,24600.0
2010-11-04 12:05:00,17.61,17.61,17.58,17.6,70400.0,12.5925,12.5925,12.5711,12.5854,70400.0
2010-11-04 12:10:00,17.6,17.64,17.59,17.64,23600.0,12.5854,12.614,12.5782,12.614,23600.0
2010-11-04 12:15:00,17.64,17.65,17.61,17.65,17400.0,12.614,12.6211,12.5925,12.6211,17400.0
2010-11-04 12:20:00,17.65,17.66,17.65,17.66,16600.0,12.6211,12.6283,12.6211,12.6283,16600.0
2010-11-04 12:25:00,17.66,17.68,17.66,17.67,27000.0,12.6283,12.6426,12.6283,12.6354,27000.0
2010-11-04 12:30:00,17.67,17.7,17.66,17.69,25800.0,12.6354,12.6569,12.6283,12.6497,25800.0
2010-11-04 12:35:00,17.69,17.72,17.67,17.7,25000.0,12.6497,12.6712,12.6354,12.6569,25000.0
2010-11-04 12:40:00,17.69,17.71,17.69,17.71,12400.0,12.6497,12.664,12.6497,12.664,12400.0
2010-11-04 12:45:00,17.71,17.72,17.68,17.68,12200.0,12.664,12.6712,12.6426,12.6426,12200.0
2010-11-04 12:50:00,17.68,17.71,17.68,17.71,20400.0,12.6426,12.664,12.6426,12.664,20400.0
2010-11-04 12:55:00,17.72,17.72,17.71,17.72,17600.0,12.6712,12.6712,12.664,12.6712,17600.0
2010-11-04 13:00:00,17.72,17.73,17.71,17.72,34400.0,12.6712,12.6783,12.664,12.6712,34400.0
2010-11-04 13:05:00,17.72,17.74,17.72,17.73,23800.0,12.6712,12.6855,12.6712,12.6783,23800.0
2010-11-04 13:10:00,17.73,17.73,17.71,17.72,7200.0,12.6783,12.6783,12.664,12.6712,7200.0
2010-11-04 13:15:00,17.71,17.73,17.69,17.71,19400.0,12.664,12.6783,12.6497,12.664,19400.0
2010-11-04 13:20:00,17.71,17.72,17.7,17.72,10000.0,12.664,12.6712,12.6569,12.6712,10000.0
2010-11-04 13:25:00,17.72,17.74,17.72,17.73,27600.0,12.6712,12.6855,12.6712,12.6783,27600.0
2010-11-04 13:30:00,17.73,17.74,17.73,17.73,43600.0,12.6783,12.6855,12.6783,12.6783,43600.0
2010-11-04 13:35:00,17.74,17.74,17.68,17.7,85400.0,12.6855,12.6855,12.6426,12.6569,85400.0
2010-11-04 13:40:00,17.7,17.7,17.67,17.67,48600.0,12.6569,12.6569,12.6354,12.6354,48600.0
2010-11-04 13:45:00,17.68,17.68,17.64,17.65,97400.0,12.6426,12.6426,12.614,12.6211,97400.0
2010-11-04 13:50:00,17.65,17.67,17.64,17.66,28600.0,12.6211,12.6354,12.614,12.6283,28600.0
2010-11-04 13:55:00,17.66,17.66,17.64,17.64,9000.0,12.6283,12.6283,12.614,12.614,9000.0
2010-11-04 14:00:00,17.64,17.65,17.64,17.64,13400.0,12.614,12.6211,12.614,12.614,13400.0
2010-11-04 14:05:00,17.65,17.65,17.61,17.63,14800.0,12.6211,12.6211,12.5925,12.6068,14800.0
2010-11-04 14:10:00,17.63,17.64,17.62,17.64,26800.0,12.6068,12.614,12.5997,12.614,26800.0
2010-11-04 14:15:00,17.63,17.66,17.63,17.66,22000.0,12.6068,12.6283,12.6068,12.6283,22000.0
2010-11-04 14:20:00,17.66,17.68,17.65,17.67,33200.0,12.6283,12.6426,12.6211,12.6354,33200.0
2010-11-04 14:25:00,17.67,17.68,17.64,17.67,35800.0,12.6354,12.6426,12.614,12.6354,35800.0
2010-11-04 14:30:00,17.67,17.72,17.67,17.72,21800.0,12.6354,12.6712,12.6354,12.6712,21800.0
2010-11-04 14:35:00,17.71,17.74,17.7,17.73,21400.0,12.664,12.6855,12.6569,12.6783,21400.0
2010-11-04 14:40:00,17.73,17.74,17.72,17.73,24200.0,12.6783,12.6855,12.6712,12.6783,24200.0
2010-11-04 14:45:00,17.73,17.74,17.72,17.72,36400.0,12.6783,12.6855,12.6712,12.6712,36400.0
2010-11-04 14:50:00,17.72,17.74,17.71,17.74,71800.0,12.6712,12.6855,12.664,12.6855,71800.0
2010-11-04 14:55:00,17.73,17.74,17.72,17.73,30600.0,12.6783,12.6855,12.6712,12.6783,30600.0
2010-11-04 15:00:00,17.73,17.74,17.73,17.74,44200.0,12.6783,12.6855,12.6783,12.6855,44200.0
2010-11-04 15:05:00,17.74,17.75,17.74,17.75,65200.0,12.6855,12.6927,12.6855,12.6927,65200.0
2010-11-04 15:10:00,17.75,17.77,17.75,17.77,51200.0,12.6927,12.707,12.6927,12.707,51200.0
2010-11-04 15:15:00,17.77,17.81,17.77,17.79,99600.0,12.707,12.7356,12.707,12.7213,99600.0
2010-11-04 15:20:00,17.79,17.8,17.78,17.78,67400.0,12.7213,12.7284,12.7141,12.7141,67400.0
2010-11-04 15:25:00,17.78,17.83,17.78,17.83,134600.0,12.7141,12.7499,12.7141,12.7499,134600.0
2010-11-04 15:30:00,17.83,17.87,17.81,17.86,297400.0,12.7499,12.7785,12.7356,12.7713,297400.0
2010-11-04 15:35:00,17.86,17.92,17.86,17.88,178000.0,12.7713,12.8142,12.7713,12.7856,178000.0
2010-11-04 15:40:00,17.88,17.94,17.88,17.93,184200.0,12.7856,12.8285,12.7856,12.8214,184200.0
2010-11-04 15:45:00,17.93,17.95,17.91,17.95,223000.0,12.8214,12.8357,12.8071,12.8357,223000.0
2010-11-04 15:50:00,17.95,18.0,17.93,18.0,206600.0,12.8357,12.8714,12.8214,12.8714,206600.0
2010-11-04 15:55:00,18.0,18.0,17.93,17.95,557800.0,12.8714,12.8714,12.8214,12.8357,557800.0
2010-11-05 09:30:00,17.95,18.13,17.92,18.1,36400.0,12.8357,12.9644,12.8142,12.9429,36400.0
2010-11-05 09:35:00,18.1,18.13,18.05,18.1,58400.0,12.9429,12.9644,12.9072,12.9429,58400.0
2010-11-05 09:40:00,18.09,18.1,18.04,18.06,59400.0,12.9358,12.9429,12.9,12.9143,59400.0
2010-11-05 09:45:00,18.06,18.08,18.03,18.07,52800.0,12.9143,12.9286,12.8929,12.9215,52800.0
2010-11-05 09:50:00,18.07,18.11,18.04,18.11,54400.0,12.9215,12.9501,12.9,12.9501,54400.0
2010-11-05 09:55:00,18.11,18.15,18.1,18.11,44200.0,12.9501,12.9787,12.9429,12.9501,44200.0
2010-11-05 10:00:00,18.11,18.15,18.11,18.14,40600.0,12.9501,12.9787,12.9501,12.9715,40600.0
2010-11-05 10:05:00,18.14,18.2,18.11,18.17,152400.0,12.9715,13.0144,12.9501,12.993,152400.0
2010-11-05 10:10:00,18.17,18.18,18.11,18.17,216400.0,12.993,13.0001,12.9501,12.993,216400.0
2010-11-05 10:15:00,18.17,18.21,18.17,18.18,106400.0,12.993,13.0216,12.993,13.0001,106400.0
2010-11-05 10:20:00,18.18,18.23,18.18,18.23,57800.0,13.0001,13.0359,13.0001,13.0359,57800.0
2010-11-05 10:25:00,18.23,18.28,18.23,18.27,162200.0,13.0359,13.0716,13.0359,13.0645,162200.0
2010-11-05 10:30:00,18.27,18.32,18.25,18.31,106200.0,13.0645,13.1002,13.0502,13.0931,106200.0
2010-11-05 10:35:00,18.31,18.41,18.31,18.36,110200.0,13.0931,13.1646,13.0931,13.1288,110200.0
2010-11-05 10:40:00,18.36,18.38,18.29,18.3,62800.0,13.1288,13.1432,13.0788,13.0859,62800.0
2010-11-05 10:45:00,18.3,18.31,18.28,18.3,52200.0,13.0859,13.0931,13.0716,13.0859,52200.0
2010-11-05 10:50:00,18.31,18.36,18.3,18.36,93400.0,13.0931,13.1288,13.0859,13.1288,93400.0
2010-11-05 10:55:00,18.36,18.39,18.36,18.36,24200.0,13.1288,13.1503,13.1288,13.1288,24200.0
2010-11-05 11:00:00,18.38,18.38,18.34,18.36,52800.0,13.1432,13.1432,13.1145,13.1288,52800.0
2010-11-05 11:05:00,18.36,18.38,18.34,18.38,115200.0,13.1288,13.1432,13.1145,13.1432,115200.0
2010-11-05 11:10:00,18.38,18.39,18.34,18.36,96200.0,13.1432,13.1503,13.1145,13.1288,96200.0
2010-11-05 11:15:00,18.36,18.36,18.29,18.29,140600.0,13.1288,13.1288,13.0788,13.0788,140600.0
2010-11-05 11:20:00,18.29,18.29,18.23,18.28,94800.0,13.0788,13.0788,13.0359,13.0716,94800.0
2010-11-05 11:25:00,18.28,18.29,18.25,18.28,71600.0,13.0716,13.0788,13.0502,13.0716,71600.0
2010-11-05 11:30:00,18.28,18.32,18.28,18.3,101400.0,13.0716,13.1002,13.0716,13.0859,101400.0
2010-11-05 11:35:00,18.3,18.31,18.28,18.29,37400.0,13.0859,13.0931,13.0716,13.0788,37400.0
2010-11-05 11:40:00,18.29,18.3,18.25,18.27,62200.0,13.0788,13.0859,13.0502,13.0645,62200.0
2010-11-05 11:45:00,18.26,18.27,18.23,18.24,53800.0,13.0573,13.0645,13.0359,13.043,53800.0
2010-11-05 11:50:00,18.24,18.25,18.24,18.25,34600.0,13.043,13.0502,13.043,13.0502,34600.0
2010-11-05 11:55:00,18.25,18.25,18.14,18.14,211000.0,13.0502,13.0502,12.9715,12.9715,211000.0
2010-11-05 12:00:00,18.15,18.19,18.11,18.19,112200.0,12.9787,13.0073,12.9501,13.0073,112200.0
2010-11-05 12:05:00,18.2,18.2,18.18,18.2,33000.0,13.0144,13.0144,13.0001,13.0144,33000.0
2010-11-05 12:10:00,18.2,18.22,18.2,18.21,20800.0,13.0144,13.0287,13.0144,13.0216,20800.0
2010-11-05 12:15:00,18.22,18.23,18.21,18.22,40800.0,13.0287,13.0359,13.0216,13.0287,40800.0
2010-11-05 12:20:00,18.22,18.24,18.2,18.21,38600.0,13.0287,13.043,13.0144,13.0216,38600.0
2010-11-05 12:25:00,18.22,18.27,18.21,18.26,39000.0,13.0287,13.0645,13.0216,13.0573,39000.0
2010-11-05 12:30:00,18.25,18.27,18.23,18.27,47800.0,13.0502,13.0645,13.0359,13.0645,47800.0
2010-11-05 12:35:00,18.25,18.28,18.24,18.25,109400.0,13.0502,13.0716,13.043,13.0502,109400.0
2010-11-05 12:40:00,18.25,18.25,18.24,18.25,33600.0,13.0502,13.0502,13.043,13.0502,33600.0
2010-11-05 12:45:00,18.25,18.25,18.22,18.23,19200.0,13.0502,13.0502,13.0287,13.0359,19200.0
2010-11-05 12:50:00,18.23,18.23,18.18,18.19,34200.0,13.0359,13.0359,13.0001,13.0073,34200.0
2010-11-05 12:55:00,18.19,18.2,18.19,18.19,5600.0,13.0073,13.0144,13.0073,13.0073,5600.0
2010-11-05 13:00:00,18.19,18.21,18.18,18.21,19200.0,13.0073,13.0216,13.0001,13.0216,19200.0
2010-11-05 13:05:00,18.21,18.23,18.21,18.23,21800.0,13.0216,13.0359,13.0216,13.0359,21800.0
2010-11-05 13:10:00,18.23,18.24,18.23,18.24,22000.0,13.0359,13.043,13.0359,13.043,22000.0
2010-11-05 13:15:00,18.24,18.25,18.24,18.25,17800.0,13.043,13.0502,13.043,13.0502,17800.0
2010-11-05 13:20:00,18.25,18.25,18.24,18.25,17800.0,13.0502,13.0502,13.043,13.0502,17800.0
2010-11-05 13:25:00,18.25,18.25,18.24,18.24,12200.0,13.0502,13.0502,13.043,13.043,12200.0
2010-11-05 13:30:00,18.24,18.25,18.21,18.23,33200.0,13.043,13.0502,13.0216,13.0359,33200.0
2010-11-05 13:35:00,18.23,18.25,18.22,18.25,27200.0,13.0359,13.0502,13.0287,13.0502,27200.0
2010-11-05 13:40:00,18.25,18.25,18.2,18.2,125200.0,13.0502,13.0502,13.0144,13.0144,125200.0
2010-11-05 13:45:00,18.21,18.21,18.18,18.18,18200.0,13.0216,13.0216,13.0001,13.0001,18200.0
2010-11-05 13:50:00,18.18,18.2,18.18,18.19,25200.0,13.0001,13.0144,13.0001,13.0073,25200.0
2010-11-05 13:55:00,18.18,18.19,18.18,18.18,8400.0,13.0001,13.0073,13.0001,13.0001,8400.0
2010-11-05 14:00:00,18.18,18.2,18.17,18.18,32200.0,13.0001,13.0144,12.993,13.0001,32200.0
2010-11-05 14:05:00,18.18,18.18,18.15,18.15,55600.0,13.0001,13.0001,12.9787,12.9787,55600.0
2010-11-05 14:10:00,18.15,18.17,18.11,18.11,99800.0,12.9787,12.993,12.9501,12.9501,99800.0
2010-11-05 14:15:00,18.11,18.11,18.07,18.07,155200.0,12.9501,12.9501,12.9215,12.9215,155200.0
2010-11-05 14:20:00,18.08,18.08,18.03,18.04,245200.0,12.9286,12.9286,12.8929,12.9,245200.0
2010-11-05 14:25:00,18.04,18.05,17.96,17.96,107800.0,12.9,12.9072,12.8428,12.8428,107800.0
2010-11-05 14:30:00,17.96,17.97,17.92,17.93,145800.0,12.8428,12.85,12.8142,12.8214,145800.0
2010-11-05 14:35:00,17.93,17.96,17.9,17.92,252800.0,12.8214,12.8428,12.7999,12.8142,252800.0
2010-11-05 14:40:00,17.92,17.94,17.9,17.9,63000.0,12.8142,12.8285,12.7999,12.7999,63000.0
2010-11-05 14:45:00,17.9,17.91,17.87,17.89,88200.0,12.7999,12.8071,12.7785,12.7928,88200.0
2010-11-05 14:50:00,17.89,17.93,17.87,17.93,57800.0,12.7928,12.8214,12.7785,12.8214,57800.0
2010-11-05 14:55:00,17.93,17.97,17.92,17.96,114000.0,12.8214,12.85,12.8142,12.8428,114000.0
2010-11-05 15:00:00,17.96,18.0,17.96,18.0,29200.0,12.8428,12.8714,12.8428,12.8714,29200.0
2010-11-05 15:05:00,18.0,18.0,17.97,17.97,42000.0,12.8714,12.8714,12.85,12.85,42000.0
2010-11-05 15:10:00,17.97,17.98,17.92,17.92,41000.0,12.85,12.8571,12.8142,12.8142,41000.0
2010-11-05 15:15:00,17.93,17.93,17.92,17.93,80800.0,12.8214,12.8214,12.8142,12.8214,80800.0
2010-11-05 15:20:00,17.93,17.94,17.91,17.94,172800.0,12.8214,12.8285,12.8071,12.8285,172800.0
2010-11-05 15:25:00,17.94,17.97,17.93,17.97,65400.0,12.8285,12.85,12.8214,12.85,65400.0
2010-11-05 15:30:00,17.97,18.0,17.96,17.99,41400.0,12.85,12.8714,12.8428,12.8643,41400.0
2010-11-05 15:35:00,17.99,18.0,17.98,17.99,87600.0,12.8643,12.8714,12.8571,12.8643,87600.0
2010-11-05 15:40:00,17.99,17.99,17.97,17.97,72400.0,12.8643,12.8643,12.85,12.85,72400.0
2010-11-05 15:45:00,17.97,18.05,17.97,18.03,117000.0,12.85,12.9072,12.85,12.8929,117000.0
2010-11-05 15:50:00,18.03,18.08,18.0,18.05,263600.0,12.8929,12.9286,12.8714,12.9072,263600.0
2010-11-05 15:55:00,18.05,18.05,18.02,18.04,185600.0,12.9072,12.9072,12.8857,12.9,185600.0
2010-11-08 09:30:00,17.94,18.15,17.93,18.13,18200.0,12.8285,12.9787,12.8214,12.9644,18200.0
2010-11-08 09:35:00,18.13,18.18,18.09,18.09,26000.0,12.9644,13.0001,12.9358,12.9358,26000.0
2010-11-08 09:40:00,18.11,18.11,18.02,18.02,15200.0,12.9501,12.9501,12.8857,12.8857,15200.0
2010-11-08 09:45:00,18.03,18.03,17.9,17.95,104600.0,12.8929,12.8929,12.7999,12.8357,104600.0
2010-11-08 09:50:00,17.9,17.96,17.86,17.95,28400.0,12.7999,12.8428,12.7713,12.8357,28400.0
2010-11-08 09:55:00,17.95,17.96,17.89,17.91,13000.0,12.8357,12.8428,12.7928,12.8071,13000.0
2010-11-08 10:00:00,17.91,17.91,17.82,17.86,65600.0,12.8071,12.8071,12.7427,12.7713,65600.0
2010-11-08 10:05:00,17.86,17.91,17.86,17.87,25400.0,12.7713,12.8071,12.7713,12.7785,25400.0
2010-11-08 10:10:00,17.88,17.91,17.88,17.91,19800.0,12.7856,12.8071,12.7856,12.8071,19800.0
2010-11-08 10:15:00,17.91,17.95,17.91,17.92,26400.0,12.8071,12.8357,12.8071,12.8142,26400.0
2010-11-08 10:20:00,17.9,17.91,17.88,17.88,26400.0,12.7999,12.8071,12.7856,12.7856,26400.0
2010-11-08 10:25:00,17.87,17.93,17.86,17.91,26400.0,12.7785,12.8214,12.7713,12.8071,26400.0
2010-11-08 10:30:00,17.91,17.93,17.85,17.86,47200.0,12.8071,12.8214,12.7642,12.7713,47200.0
2010-11-08 10:35:00,17.86,17.86,17.78,17.8,109400.0,12.7713,12.7713,12.7141,12.7284,109400.0
2010-11-08 10:40:00,17.8,17.8,17.79,17.79,45800.0,12.7284,12.7284,12.7213,12.7213,45800.0
2010-11-08 10:45:00,17.8,17.85,17.79,17.83,67400.0,12.7284,12.7642,12.7213,12.7499,67400.0
2010-11-08 10:50:00,17.83,17.85,17.79,17.79,71200.0,12.7499,12.7642,12.7213,12.7213,71200.0
2010-11-08 10:55:00,17.79,17.8,17.72,17.73,47800.0,12.7213,12.7284,12.6712,12.6783,47800.0
2010-11-08 11:00:00,17.73,17.75,17.62,17.63,147800.0,12.6783,12.6927,12.5997,12.6068,147800.0
2010-11-08 11:05:00,17.64,17.64,17.57,17.6,111000.0,12.614,12.614,12.5639,12.5854,111000.0
2010-11-08 11:10:00,17.61,17.61,17.58,17.61,69600.0,12.5925,12.5925,12.5711,12.5925,69600.0
2010-11-08 11:15:00,17.61,17.63,17.57,17.6,51000.0,12.5925,12.6068,12.5639,12.5854,51000.0
2010-11-08 11:20:00,17.61,17.62,17.58,17.58,57800.0,12.5925,12.5997,12.5711,12.5711,57800.0
2010-11-08 11:25:00,17.58,17.61,17.55,17.56,59000.0,12.5711,12.5925,12.5496,12.5568,59000.0
2010-11-08 11:30:00,17.56,17.66,17.56,17.66,59800.0,12.5568,12.6283,12.5568,12.6283,59800.0
2010-11-08 11:35:00,17.67,17.67,17.64,17.65,74800.0,12.6354,12.6354,12.614,12.6211,74800.0
2010-11-08 11:40:00,17.65,17.7,17.65,17.7,32000.0,12.6211,12.6569,12.6211,12.6569,32000.0
2010-11-08 11:45:00,17.7,17.72,17.68,17.72,21800.0,12.6569,12.6712,12.6426,12.6712,21800.0
2010-11-08 11:50:00,17.71,17.75,17.7,17.74,12800.0,12.664,12.6927,12.6569,12.6855,12800.0
2010-11-08 11:55:00,17.75,17.75,17.74,17.75,26400.0,12.6927,12.6927,12.6855,12.6927,26400.0
2010-11-08 12:00:00,17.75,17.77,17.74,17.77,12600.0,12.6927,12.707,12.6855,12.707,12600.0
2010-11-08 12:05:00,17.78,17.78,17.75,17.75,10800.0,12.7141,12.7141,12.6927,12.6927,10800.0
2010-11-08 12:10:00,17.75,17.75,17.73,17.74,17400.0,12.6927,12.6927,12.6783,12.6855,17400.0
2010-11-08 12:15:00,17.75,17.75,17.73,17.75,17200.0,12.6927,12.6927,12.6783,12.6927,17200.0
2010-11-08 12:20:00,17.74,17.75,17.74,17.74,36400.0,12.6855,12.6927,12.6855,12.6855,36400.0
2010-11-08 12:25:00,17.74,17.75,17.71,17.74,22800.0,12.6855,12.6927,12.664,12.6855,22800.0
2010-11-08 12:30:00,17.74,17.75,17.72,17.73,15600.0,12.6855,12.6927,12.6712,12.6783,15600.0
2010-11-08 12:35:00,17.73,17.77,17.73,17.75,12200.0,12.6783,12.707,12.6783,12.6927,12200.0
2010-11-08 12:40:00,17.75,17.75,17.67,17.68,74400.0,12.6927,12.6927,12.6354,12.6426,74400.0
2010-11-08 12:45:00,17.67,17.71,17.66,17.7,51200.0,12.6354,12.664,12.6283,12.6569,51200.0
2010-11-08 12:50:00,17.7,17.72,17.69,17.72,22000.0,12.6569,12.6712,12.6497,12.6712,22000.0
2010-11-08 12:55:00,17.72,17.73,17.7,17.71,18400.0,12.6712,12.6783,12.6569,12.664,18400.0
2010-11-08 13:00:00,17.71,17.72,17.7,17.71,34800.0,12.664,12.6712,12.6569,12.664,34800.0
2010-11-08 13:05:00,17.71,17.74,17.7,17.74,18200.0,12.664,12.6855,12.6569,12.6855,18200.0
2010-11-08 13:10:00,17.74,17.75,17.71,17.73,32000.0,12.6855,12.6927,12.664,12.6783,32000.0
2010-11-08 13:15:00,17.73,17.75,17.72,17.74,33000.0,12.6783,12.6927,12.6712,12.6855,33000.0
2010-11-08 13:20:00,17.73,17.78,17.73,17.78,24600.0,12.6783,12.7141,12.6783,12.7141,24600.0
2010-11-08 13:25:00,17.78,17.81,17.78,17.79,22000.0,12.7141,12.7356,12.7141,12.7213,22000.0
2010-11-08 13:30:00,17.79,17.81,17.78,17.8,50600.0,12.7213,12.7356,12.7141,12.7284,50600.0
2010-11-08 13:35:00,17.8,17.81,17.79,17.79,128800.0,12.7284,12.7356,12.7213,12.7213,128800.0
2010-11-08 13:40:00,17.79,17.79,17.77,17.77,72600.0,12.7213,12.7213,12.707,12.707,72600.0
2010-11-08 13:45:00,17.77,17.82,17.77,17.82,19600.0,12.707,12.7427,12.707,12.7427,19600.0
2010-11-08 13:50:00,17.82,17.83,17.8,17.83,16800.0,12.7427,12.7499,12.7284,12.7499,16800.0
2010-11-08 13:55:00,17.82,17.84,17.8,17.8,18600.0,12.7427,12.757,12.7284,12.7284,18600.0
2010-11-08 14:00:00,17.8,17.85,17.8,17.84,11000.0,12.7284,12.7642,12.7284,12.757,11000.0
2010-11-08 14:05:00,17.84,17.88,17.84,17.86,16600.0,12.757,12.7856,12.757,12.7713,16600.0
2010-11-08 14:10:00,17.86,17.86,17.82,17.83,14000.0,12.7713,12.7713,12.7427,12.7499,14000.0
2010-11-08 14:15:00,17.83,17.86,17.83,17.84,20600.0,12.7499,12.7713,12.7499,12.757,20600.0
2010-11-08 14:20:00,17.85,17.87,17.84,17.86,18200.0,12.7642,12.7785,12.757,12.7713,18200.0
2010-11-08 14:25:00,17.86,17.87,17.83,17.83,26400.0,12.7713,12.7785,12.7499,12.7499,26400.0
2010-11-08 14:30:00,17.83,17.84,17.79,17.79,25600.0,12.7499,12.757,12.7213,12.7213,25600.0
2010-11-08 14:35:00,17.78,17.8,17.78,17.79,19400.0,12.7141,12.7284,12.7141,12.7213,19400.0
2010-11-08 14:40:00,17.79,17.81,17.78,17.8,11600.0,12.7213,12.7356,12.7141,12.7284,11600.0
2010-11-08 14:45:00,17.8,17.8,17.78,17.78,23200.0,12.7284,12.7284,12.7141,12.7141,23200.0
2010-11-08 14:50:00,17.78,17.84,17.78,17.84,43400.0,12.7141,12.757,12.7141,12.757,43400.0
2010-11-08 14:55:00,17.84,17.84,17.82,17.83,29600.0,12.757,12.757,12.7427,12.7499,29600.0
2010-11-08 15:00:00,17.83,17.85,17.83,17.85,34200.0,12.7499,12.7642,12.7499,12.7642,34200.0
2010-11-08 15:05:00,17.85,17.85,17.8,17.8,47200.0,12.7642,12.7642,12.7284,12.7284,47200.0
2010-11-08 15:10:00,17.8,17.82,17.78,17.79,44600.0,12.7284,12.7427,12.7141,12.7213,44600.0
2010-11-08 15:15:00,17.79,17.8,17.78,17.8,35400.0,12.7213,12.7284,12.7141,12.7284,35400.0
2010-11-08 15:20:00,17.8,17.82,17.78,17.81,42200.0,12.7284,12.7427,12.7141,12.7356,42200.0
2010-11-08 15:25:00,17.82,17.83,17.81,17.81,28200.0,12.7427,12.7499,12.7356,12.7356,28200.0
2010-11-08 15:30:00,17.81,17.83,17.81,17.81,64200.0,12.7356,12.7499,12.7356,12.7356,64200.0
2010-11-08 15:35:00,17.81,17.84,17.81,17.83,114800.0,12.7356,12.757,12.7356,12.7499,114800.0
2010-11-08 15:40:00,17.83,17.83,17.81,17.83,79600.0,12.7499,12.7499,12.7356,12.7499,79600.0
2010-11-08 15:45:00,17.83,17.83,17.8,17.82,63400.0,12.7499,12.7499,12.7284,12.7427,63400.0
2010-11-08 15:50:00,17.81,17.82,17.78,17.78,83600.0,12.7356,12.7427,12.7141,12.7141,83600.0
2010-11-08 15:55:00,17.78,17.81,17.78,17.81,104600.0,12.7141,12.7356,12.7141,12.7356,104600.0
2010-11-09 09:30:00,17.86,17.9,17.81,17.81,19600.0,12.7713,12.7999,12.7356,12.7356,19600.0
2010-11-09 09:35:00,17.78,17.81,17.73,17.75,17600.0,12.7141,12.7356,12.6783,12.6927,17600.0
2010-11-09 09:40:00,17.73,17.74,17.67,17.72,32000.0,12.6783,12.6855,12.6354,12.6712,32000.0
2010-11-09 09:45:00,17.72,17.75,17.68,17.71,15800.0,12.6712,12.6927,12.6426,12.664,15800.0
2010-11-09 09:50:00,17.71,17.76,17.7,17.75,10600.0,12.664,12.6998,12.6569,12.6927,10600.0
2010-11-09 09:55:00,17.75,17.79,17.75,17.79,11200.0,12.6927,12.7213,12.6927,12.7213,11200.0
2010-11-09 10:00:00,17.79,17.83,17.77,17.8,20600.0,12.7213,12.7499,12.707,12.7284,20600.0
2010-11-09 10:05:00,17.8,17.8,17.78,17.79,14800.0,12.7284,12.7284,12.7141,12.7213,14800.0
2010-11-09 10:10:00,17.79,17.79,17.75,17.77,11800.0,12.7213,12.7213,12.6927,12.707,11800.0
2010-11-09 10:15:00,17.78,17.83,17.78,17.81,13000.0,12.7141,12.7499,12.7141,12.7356,13000.0
2010-11-09 10:20:00,17.81,17.81,17.79,17.79,20200.0,12.7356,12.7356,12.7213,12.7213,20200.0
2010-11-09 10:25:00,17.8,17.8,17.76,17.76,10600.0,12.7284,12.7284,12.6998,12.6998,10600.0
2010-11-09 10:30:00,17.75,17.77,17.72,17.72,12400.0,12.6927,12.707,12.6712,12.6712,12400.0
2010-11-09 10:35:00,17.73,17.74,17.7,17.71,21200.0,12.6783,12.6855,12.6569,12.664,21200.0
2010-11-09 10:40:00,17.72,17.75,17.71,17.75,32000.0,12.6712,12.6927,12.664,12.6927,32000.0
2010-11-09 10:45:00,17.74,17.74,17.65,17.68,42600.0,12.6855,12.6855,12.6211,12.6426,42600.0
2010-11-09 10:50:00,17.7,17.73,17.7,17.72,28600.0,12.6569,12.6783,12.6569,12.6712,28600.0
2010-11-09 10:55:00,17.72,17.74,17.72,17.73,12400.0,12.6712,12.6855,12.6712,12.6783,12400.0
2010-11-09 11:00:00,17.73,17.74,17.7,17.74,11800.0,12.6783,12.6855,12.6569,12.6855,11800.0
2010-11-09 11:05:00,17.74,17.75,17.68,17.7,23600.0,12.6855,12.6927,12.6426,12.6569,23600.0
2010-11-09 11:10:00,17.7,17.71,17.68,17.7,15400.0,12.6569,12.664,12.6426,12.6569,15400.0
2010-11-09 11:15:00,17.7,17.72,17.68,17.71,5600.0,12.6569,12.6712,12.6426,12.664,5600.0
2010-11-09 11:20:00,17.71,17.71,17.67,17.69,11000.0,12.664,12.664,12.6354,12.6497,11000.0
2010-11-09 11:25:00,17.69,17.74,17.69,17.73,26400.0,12.6497,12.6855,12.6497,12.6783,26400.0
2010-11-09 11:30:00,17.73,17.75,17.72,17.73,26200.0,12.6783,12.6927,12.6712,12.6783,26200.0
2010-11-09 11:35:00,17.72,17.74,17.71,17.74,6600.0,12.6712,12.6855,12.664,12.6855,6600.0
2010-11-09 11:40:00,17.74,17.76,17.74,17.76,9000.0,12.6855,12.6998,12.6855,12.6998,9000.0
2010-11-09 11:45:00,17.77,17.79,17.77,17.78,11800.0,12.707,12.7213,12.707,12.7141,11800.0
2010-11-09 11:50:00,17.78,17.82,17.78,17.82,44600.0,12.7141,12.7427,12.7141,12.7427,44600.0
2010-11-09 11:55:00,17.82,17.82,17.68,17.7,42000.0,12.7427,12.7427,12.6426,12.6569,42000.0
2010-11-09 12:00:00,17.7,17.7,17.68,17.69,12000.0,12.6569,12.6569,12.6426,12.6497,12000.0
2010-11-09 12:05:00,17.69,17.7,17.68,17.7,3000.0,12.6497,12.6569,12.6426,12.6569,3000.0
2010-11-09 12:10:00,17.7,17.72,17.68,17.69,10200.0,12.6569,12.6712,12.6426,12.6497,10200.0
2010-11-09 12:15:00,17.69,17.72,17.69,17.71,6800.0,12.6497,12.6712,12.6497,12.664,6800.0
2010-11-09 12:20:00,17.71,17.71,17.63,17.65,15200.0,12.664,12.664,12.6068,12.6211,15200.0
2010-11-09 12:25:00,17.65,17.69,17.65,17.68,6800.0,12.6211,12.6497,12.6211,12.6426,6800.0
2010-11-09 12:30:00,17.68,17.7,17.65,17.65,9000.0,12.6426,12.6569,12.6211,12.6211,9000.0
2010-11-09 12:35:00,17.65,17.66,17.64,17.66,6200.0,12.6211,12.6283,12.614,12.6283,6200.0
2010-11-09 12:40:00,17.66,17.68,17.66,17.66,9800.0,12.6283,12.6426,12.6283,12.6283,9800.0
2010-11-09 12:45:00,17.67,17.69,17.67,17.67,30400.0,12.6354,12.6497,12.6354,12.6354,30400.0
2010-11-09 12:50:00,17.67,17.69,17.67,17.68,18000.0,12.6354,12.6497,12.6354,12.6426,18000.0
2010-11-09 12:55:00,17.68,17.68,17.66,17.66,16200.0,12.6426,12.6426,12.6283,12.6283,16200.0
2010-11-09 13:00:00,17.66,17.69,17.65,17.65,47200.0,12.6283,12.6497,12.6211,12.6211,47200.0
2010-11-09 13:05:00,17.65,17.67,17.64,17.65,19000.0,12.6211,12.6354,12.614,12.6211,19000.0
2010-11-09 13:10:00,17.65,17.67,17.64,17.65,9200.0,12.6211,12.6354,12.614,12.6211,9200.0
2010-11-09 13:15:00,17.65,17.67,17.63,17.63,78400.0,12.6211,12.6354,12.6068,12.6068,78400.0
2010-11-09 13:20:00,17.64,17.65,17.61,17.61,11000.0,12.614,12.6211,12.5925,12.5925,11000.0
2010-11-09 13:25:00,17.62,17.63,17.6,17.61,11400.0,12.5997,12.6068,12.5854,12.5925,11400.0
2010-11-09 13:30:00,17.61,17.62,17.6,17.6,11800.0,12.5925,12.5997,12.5854,12.5854,11800.0
2010-11-09 13:35:00,17.6,17.61,17.55,17.55,27200.0,12.5854,12.5925,12.5496,12.5496,27200.0
2010-11-09 13:40:00,17.56,17.56,17.48,17.49,103200.0,12.5568,12.5568,12.4996,12.5067,103200.0
2010-11-09 13:45:00,17.48,17.5,17.45,17.46,34600.0,12.4996,12.5139,12.4781,12.4853,34600.0
2010-11-09 13:50:00,17.46,17.49,17.43,17.47,24400.0,12.4853,12.5067,12.4638,12.4924,24400.0
2010-11-09 13:55:00,17.48,17.5,17.48,17.5,13800.0,12.4996,12.5139,12.4996,12.5139,13800.0
2010-11-09 14:00:00,17.52,17.54,17.49,17.5,21600.0,12.5282,12.5425,12.5067,12.5139,21600.0
2010-11-09 14:05:00,17.5,17.52,17.5,17.5,12600.0,12.5139,12.5282,12.5139,12.5139,12600.0
2010-11-09 14:10:00,17.51,17.52,17.49,17.5,29600.0,12.521,12.5282,12.5067,12.5139,29600.0
2010-11-09 14:15:00,17.5,17.53,17.5,17.51,62800.0,12.5139,12.5353,12.5139,12.521,62800.0
2010-11-09 14:20:00,17.51,17.51,17.47,17.48,56400.0,12.521,12.521,12.4924,12.4996,56400.0
2010-11-09 14:25:00,17.47,17.49,17.47,17.47,41200.0,12.4924,12.5067,12.4924,12.4924,41200.0
2010-11-09 14:30:00,17.48,17.49,17.48,17.49,24000.0,12.4996,12.5067,12.4996,12.5067,24000.0
2010-11-09 14:35:00,17.49,17.5,17.49,17.49,29400.0,12.5067,12.5139,12.5067,12.5067,29400.0
2010-11-09 14:40:00,17.49,17.5,17.47,17.49,42000.0,12.5067,12.5139,12.4924,12.5067,42000.0
2010-11-09 14:45:00,17.49,17.49,17.48,17.48,23800.0,12.5067,12.5067,12.4996,12.4996,23800.0
2010-11-09 14:50:00,17.48,17.48,17.45,17.45,31200.0,12.4996,12.4996,12.4781,12.4781,31200.0
2010-11-09 14:55:00,17.45,17.48,17.45,17.46,29800.0,12.4781,12.4996,12.4781,12.4853,29800.0
2010-11-09 15:00:00,17.46,17.46,17.4,17.43,84800.0,12.4853,12.4853,12.4424,12.4638,84800.0
2010-11-09 15:05:00,17.43,17.43,17.36,17.36,51600.0,12.4638,12.4638,12.4138,12.4138,51600.0
2010-11-09 15:10:00,17.36,17.4,17.33,17.38,54600.0,12.4138,12.4424,12.3923,12.4281,54600.0
2010-11-09 15:15:00,17.38,17.4,17.36,17.39,42200.0,12.4281,12.4424,12.4138,12.4352,42200.0
2010-11-09 15:20:00,17.39,17.4,17.36,17.38,58200.0,12.4352,12.4424,12.4138,12.4281,58200.0
2010-11-09 15:25:00,17.39,17.41,17.36,17.39,44200.0,12.4352,12.4495,12.4138,12.4352,44200.0
2010-11-09 15:30:00,17.38,17.41,17.36,17.41,51200.0,12.4281,12.4495,12.4138,12.4495,51200.0
2010-11-09 15:35:00,17.41,17.41,17.34,17.35,65800.0,12.4495,12.4495,12.3995,12.4066,65800.0
2010-11-09 15:40:00,17.35,17.36,17.28,17.29,78200.0,12.4066,12.4138,12.3566,12.3637,78200.0
2010-11-09 15:45:00,17.29,17.3,17.22,17.22,125200.0,12.3637,12.3709,12.3137,12.3137,125200.0
2010-11-09 15:50:00,17.23,17.28,17.22,17.27,131600.0,12.3208,12.3566,12.3137,12.3494,131600.0
2010-11-09 15:55:00,17.27,17.34,17.27,17.34,135000.0,12.3494,12.3995,12.3494,12.3995,135000.0
2010-11-10 09:30:00,17.64,17.75,17.5,17.61,125000.0,12.614,12.6927,12.5139,12.5925,125000.0
2010-11-10 09:35:00,17.61,17.63,17.36,17.53,166600.0,12.5925,12.6068,12.4138,12.5353,166600.0
2010-11-10 09:40:00,17.53,17.54,17.44,17.5,107600.0,12.5353,12.5425,12.471,12.5139,107600.0
2010-11-10 09:45:00,17.49,17.57,17.43,17.5,98400.0,12.5067,12.5639,12.4638,12.5139,98400.0
2010-11-10 09:50:00,17.5,17.57,17.47,17.57,87000.0,12.5139,12.5639,12.4924,12.5639,87000.0
2010-11-10 09:55:00,17.57,17.58,17.49,17.57,115800.0,12.5639,12.5711,12.5067,12.5639,115800.0
2010-11-10 10:00:00,17.57,17.61,17.51,17.51,85600.0,12.5639,12.5925,12.521,12.521,85600.0
2010-11-10 10:05:00,17.52,17.53,17.48,17.5,122000.0,12.5282,12.5353,12.4996,12.5139,122000.0
2010-11-10 10:10:00,17.5,17.53,17.49,17.53,75800.0,12.5139,12.5353,12.5067,12.5353,75800.0
2010-11-10 10:15:00,17.53,17.53,17.49,17.52,85400.0,12.5353,12.5353,12.5067,12.5282,85400.0
2010-11-10 10:20:00,17.52,17.57,17.51,17.51,75000.0,12.5282,12.5639,12.521,12.521,75000.0
2010-11-10 10:25:00,17.51,17.52,17.42,17.44,91200.0,12.521,12.5282,12.4567,12.471,91200.0
2010-11-10 10:30:00,17.44,17.48,17.43,17.47,102200.0,12.471,12.4996,12.4638,12.4924,102200.0
2010-11-10 10:35:00,17.46,17.49,17.45,17.49,44000.0,12.4853,12.5067,12.4781,12.5067,44000.0
2010-11-10 10:40:00,17.48,17.5,17.43,17.44,63600.0,12.4996,12.5139,12.4638,12.471,63600.0
2010-11-10 10:45:00,17.44,17.45,17.43,17.44,46400.0,12.471,12.4781,12.4638,12.471,46400.0
2010-11-10 10:50:00,17.45,17.53,17.45,17.52,56800.0,12.4781,12.5353,12.4781,12.5282,56800.0
2010-11-10 10:55:00,17.52,17.54,17.5,17.53,35200.0,12.5282,12.5425,12.5139,12.5353,35200.0
2010-11-10 11:00:00,17.53,17.53,17.5,17.5,48600.0,12.5353,12.5353,12.5139,12.5139,48600.0
2010-11-10 11:05:00,17.5,17.5,17.45,17.47,55000.0,12.5139,12.5139,12.4781,12.4924,55000.0
2010-11-10 11:10:00,17.47,17.52,17.46,17.48,88400.0,12.4924,12.5282,12.4853,12.4996,88400.0
2010-11-10 11:15:00,17.48,17.5,17.47,17.5,19000.0,12.4996,12.5139,12.4924,12.5139,19000.0
2010-11-10 11:20:00,17.5,17.51,17.49,17.5,13000.0,12.5139,12.521,12.5067,12.5139,13000.0
2010-11-10 11:25:00,17.48,17.51,17.48,17.51,17400.0,12.4996,12.521,12.4996,12.521,17400.0
2010-11-10 11:30:00,17.52,17.57,17.51,17.56,32400.0,12.5282,12.5639,12.521,12.5568,32400.0
2010-11-10 11:35:00,17.55,17.64,17.55,17.64,72800.0,12.5496,12.614,12.5496,12.614,72800.0
2010-11-10 11:40:00,17.64,17.65,17.63,17.64,11800.0,12.614,12.6211,12.6068,12.614,11800.0
2010-11-10 11:45:00,17.64,17.68,17.64,17.67,37000.0,12.614,12.6426,12.614,12.6354,37000.0
2010-11-10 11:50:00,17.68,17.72,17.68,17.71,28000.0,12.6426,12.6712,12.6426,12.664,28000.0
2010-11-10 11:55:00,17.72,17.72,17.67,17.67,11600.0,12.6712,12.6712,12.6354,12.6354,11600.0
2010-11-10 12:00:00,17.66,17.67,17.64,17.65,13800.0,12.6283,12.6354,12.614,12.6211,13800.0
2010-11-10 12:05:00,17.66,17.67,17.62,17.62,17000.0,12.6283,12.6354,12.5997,12.5997,17000.0
2010-11-10 12:10:00,17.61,17.66,17.61,17.65,64200.0,12.5925,12.6283,12.5925,12.6211,64200.0
2010-11-10 12:15:00,17.64,17.64,17.62,17.62,7000.0,12.614,12.614,12.5997,12.5997,7000.0
2010-11-10 12:20:00,17.63,17.63,17.56,17.56,27800.0,12.6068,12.6068,12.5568,12.5568,27800.0
2010-11-10 12:25:00,17.57,17.57,17.56,17.56,18600.0,12.5639,12.5639,12.5568,12.5568,18600.0
2010-11-10 12:30:00,17.56,17.59,17.56,17.59,18600.0,12.5568,12.5782,12.5568,12.5782,18600.0
2010-11-10 12:35:00,17.59,17.6,17.58,17.6,15200.0,12.5782,12.5854,12.5711,12.5854,15200.0
2010-11-10 12:40:00,17.6,17.6,17.55,17.55,16800.0,12.5854,12.5854,12.5496,12.5496,16800.0
2010-11-10 12:45:00,17.56,17.59,17.56,17.59,14400.0,12.5568,12.5782,12.5568,12.5782,14400.0
2010-11-10 12:50:00,17.58,17.59,17.56,17.58,13600.0,12.5711,12.5782,12.5568,12.5711,13600.0
2010-11-10 12:55:00,17.58,17.59,17.57,17.57,22400.0,12.5711,12.5782,12.5639,12.5639,22400.0
2010-11-10 13:00:00,17.57,17.57,17.49,17.5,51600.0,12.5639,12.5639,12.5067,12.5139,51600.0
2010-11-10 13:05:00,17.51,17.55,17.5,17.55,20000.0,12.521,12.5496,12.5139,12.5496,20000.0
2010-11-10 13:10:00,17.55,17.55,17.51,17.52,15000.0,12.5496,12.5496,12.521,12.5282,15000.0
2010-11-10 13:15:00,17.52,17.59,17.52,17.58,18800.0,12.5282,12.5782,12.5282,12.5711,18800.0
2010-11-10 13:20:00,17.58,17.61,17.57,17.57,21800.0,12.5711,12.5925,12.5639,12.5639,21800.0
2010-11-10 13:25:00,17.58,17.6,17.56,17.56,30800.0,12.5711,12.5854,12.5568,12.5568,30800.0
2010-11-10 13:30:00,17.56,17.59,17.55,17.56,21600.0,12.5568,12.5782,12.5496,12.5568,21600.0
2010-11-10 13:35:00,17.56,17.58,17.55,17.55,24200.0,12.5568,12.5711,12.5496,12.5496,24200.0
2010-11-10 13:40:00,17.56,17.59,17.56,17.58,30200.0,12.5568,12.5782,12.5568,12.5711,30200.0
2010-11-10 13:45:00,17.58,17.61,17.58,17.61,22600.0,12.5711,12.5925,12.5711,12.5925,22600.0
2010-11-10 13:50:00,17.61,17.61,17.59,17.59,14800.0,12.5925,12.5925,12.5782,12.5782,14800.0
2010-11-10 13:55:00,17.59,17.61,17.59,17.6,34200.0,12.5782,12.5925,12.5782,12.5854,34200.0
2010-11-10 14:00:00,17.6,17.66,17.6,17.66,43800.0,12.5854,12.6283,12.5854,12.6283,43800.0
2010-11-10 14:05:00,17.66,17.68,17.65,17.66,41000.0,12.6283,12.6426,12.6211,12.6283,41000.0
2010-11-10 14:10:00,17.66,17.66,17.64,17.64,21600.0,12.6283,12.6283,12.614,12.614,21600.0
2010-11-10 14:15:00,17.65,17.67,17.64,17.66,22800.0,12.6211,12.6354,12.614,12.6283,22800.0
2010-11-10 14:20:00,17.66,17.66,17.59,17.61,30200.0,12.6283,12.6283,12.5782,12.5925,30200.0
2010-11-10 14:25:00,17.61,17.67,17.6,17.67,45400.0,12.5925,12.6354,12.5854,12.6354,45400.0
2010-11-10 14:30:00,17.67,17.68,17.65,17.65,21800.0,12.6354,12.6426,12.6211,12.6211,21800.0
2010-11-10 14:35:00,17.65,17.66,17.63,17.65,26600.0,12.6211,12.6283,12.6068,12.6211,26600.0
2010-11-10 14:40:00,17.64,17.64,17.61,17.61,35200.0,12.614,12.614,12.5925,12.5925,35200.0
2010-11-10 14:45:00,17.61,17.64,17.61,17.61,37800.0,12.5925,12.614,12.5925,12.5925,37800.0
2010-11-10 14:50:00,17.61,17.65,17.61,17.64,53400.0,12.5925,12.6211,12.5925,12.614,53400.0
2010-11-10 14:55:00,17.64,17.68,17.64,17.66,43400.0,12.614,12.6426,12.614,12.6283,43400.0
2010-11-10 15:00:00,17.66,17.68,17.63,17.64,73400.0,12.6283,12.6426,12.6068,12.614,73400.0
2010-11-10 15:05:00,17.64,17.64,17.61,17.62,51800.0,12.614,12.614,12.5925,12.5997,51800.0
2010-11-10 15:10:00,17.62,17.66,17.61,17.66,37400.0,12.5997,12.6283,12.5925,12.6283,37400.0
2010-11-10 15:15:00,17.66,17.66,17.63,17.65,31200.0,12.6283,12.6283,12.6068,12.6211,31200.0
2010-11-10 15:20:00,17.66,17.68,17.66,17.68,39200.0,12.6283,12.6426,12.6283,12.6426,39200.0
2010-11-10 15:25:00,17.68,17.69,17.66,17.66,40200.0,12.6426,12.6497,12.6283,12.6283,40200.0
2010-11-10 15:30:00,17.66,17.69,17.66,17.68,57600.0,12.6283,12.6497,12.6283,12.6426,57600.0
2010-11-10 15:35:00,17.68,17.69,17.64,17.65,65400.0,12.6426,12.6497,12.614,12.6211,65400.0
2010-11-10 15:40:00,17.65,17.68,17.64,17.68,33600.0,12.6211,12.6426,12.614,12.6426,33600.0
2010-11-10 15:45:00,17.68,17.72,17.68,17.72,63800.0,12.6426,12.6712,12.6426,12.6712,63800.0
2010-11-10 15:50:00,17.72,17.73,17.71,17.71,63200.0,12.6712,12.6783,12.664,12.664,63200.0
2010-11-10 15:55:00,17.71,17.75,17.71,17.75,196600.0,12.664,12.6927,12.664,12.6927,196600.0
2010-11-11 09:30:00,17.56,17.61,17.51,17.56,43400.0,12.5568,12.5925,12.521,12.5568,43400.0
2010-11-11 09:35:00,17.58,17.62,17.53,17.61,69000.0,12.5711,12.5997,12.5353,12.5925,69000.0
2010-11-11 09:40:00,17.58,17.59,17.48,17.5,39800.0,12.5711,12.5782,12.4996,12.5139,39800.0
2010-11-11 09:45:00,17.5,17.61,17.49,17.53,35800.0,12.5139,12.5925,12.5067,12.5353,35800.0
2010-11-11 09:50:00,17.52,17.6,17.5,17.6,29400.0,12.5282,12.5854,12.5139,12.5854,29400.0
2010-11-11 09:55:00,17.6,17.68,17.6,17.68,33600.0,12.5854,12.6426,12.5854,12.6426,33600.0
2010-11-11 10:00:00,17.68,17.68,17.63,17.65,43000.0,12.6426,12.6426,12.6068,12.6211,43000.0
2010-11-11 10:05:00,17.65,17.71,17.65,17.7,31200.0,12.6211,12.664,12.6211,12.6569,31200.0
2010-11-11 10:10:00,17.71,17.72,17.68,17.7,24000.0,12.664,12.6712,12.6426,12.6569,24000.0
2010-11-11 10:15:00,17.71,17.76,17.71,17.75,25800.0,12.664,12.6998,12.664,12.6927,25800.0
2010-11-11 10:20:00,17.73,17.76,17.69,17.75,19000.0,12.6783,12.6998,12.6497,12.6927,19000.0
2010-11-11 10:25:00,17.75,17.8,17.75,17.75,32200.0,12.6927,12.7284,12.6927,12.6927,32200.0
2010-11-11 10:30:00,17.75,17.75,17.7,17.7,27200.0,12.6927,12.6927,12.6569,12.6569,27200.0
2010-11-11 10:35:00,17.7,17.71,17.59,17.63,30800.0,12.6569,12.664,12.5782,12.6068,30800.0
2010-11-11 10:40:00,17.63,17.64,17.6,17.61,29000.0,12.6068,12.614,12.5854,12.5925,29000.0
2010-11-11 10:45:00,17.61,17.62,17.6,17.61,19200.0,12.5925,12.5997,12.5854,12.5925,19200.0
2010-11-11 10:50:00,17.61,17.65,17.6,17.65,28400.0,12.5925,12.6211,12.5854,12.6211,28400.0
2010-11-11 10:55:00,17.64,17.7,17.64,17.68,10400.0,12.614,12.6569,12.614,12.6426,10400.0
2010-11-11 11:00:00,17.68,17.71,17.66,17.68,15600.0,12.6426,12.664,12.6283,12.6426,15600.0
2010-11-11 11:05:00,17.68,17.7,17.64,17.64,21200.0,12.6426,12.6569,12.614,12.614,21200.0
2010-11-11 11:10:00,17.64,17.71,17.64,17.7,25400.0,12.614,12.664,12.614,12.6569,25400.0
2010-11-11 11:15:00,17.71,17.72,17.7,17.71,22000.0,12.664,12.6712,12.6569,12.664,22000.0
2010-11-11 11:20:00,17.7,17.7,17.66,17.67,35400.0,12.6569,12.6569,12.6283,12.6354,35400.0
2010-11-11 11:25:00,17.67,17.68,17.66,17.66,21800.0,12.6354,12.6426,12.6283,12.6283,21800.0
2010-11-11 11:30:00,17.66,17.71,17.66,17.7,35400.0,12.6283,12.664,12.6283,12.6569,35400.0
2010-11-11 11:35:00,17.69,17.74,17.68,17.72,16400.0,12.6497,12.6855,12.6426,12.6712,16400.0
2010-11-11 11:40:00,17.71,17.73,17.69,17.73,148400.0,12.664,12.6783,12.6497,12.6783,148400.0
2010-11-11 11:45:00,17.73,17.78,17.72,17.78,67400.0,12.6783,12.7141,12.6712,12.7141,67400.0
2010-11-11 11:50:00,17.75,17.77,17.73,17.74,40400.0,12.6927,12.707,12.6783,12.6855,40400.0
2010-11-11 11:55:00,17.74,17.75,17.72,17.74,11000.0,12.6855,12.6927,12.6712,12.6855,11000.0
2010-11-11 12:00:00,17.73,17.75,17.72,17.73,17400.0,12.6783,12.6927,12.6712,12.6783,17400.0
2010-11-11 12:05:00,17.72,17.77,17.72,17.74,13200.0,12.6712,12.707,12.6712,12.6855,13200.0
2010-11-11 12:10:00,17.74,17.78,17.74,17.78,41000.0,12.6855,12.7141,12.6855,12.7141,41000.0
2010-11-11 12:15:00,17.79,17.85,17.77,17.84,83600.0,12.7213,12.7642,12.707,12.757,83600.0
2010-11-11 12:20:00,17.82,17.85,17.81,17.84,13200.0,12.7427,12.7642,12.7356,12.757,13200.0
2010-11-11 12:25:00,17.85,17.86,17.81,17.83,20400.0,12.7642,12.7713,12.7356,12.7499,20400.0
2010-11-11 12:30:00,17.84,17.86,17.82,17.82,20400.0,12.757,12.7713,12.7427,12.7427,20400.0
2010-11-11 12:35:00,17.82,17.84,17.81,17.83,16400.0,12.7427,12.757,12.7356,12.7499,16400.0
2010-11-11 12:40:00,17.83,17.84,17.82,17.82,12400.0,12.7499,12.757,12.7427,12.7427,12400.0
2010-11-11 12:45:00,17.82,17.85,17.82,17.84,10400.0,12.7427,12.7642,12.7427,12.757,10400.0
2010-11-11 12:50:00,17.84,17.9,17.84,17.88,36200.0,12.757,12.7999,12.757,12.7856,36200.0
2010-11-11 12:55:00,17.88,17.93,17.88,17.93,34200.0,12.7856,12.8214,12.7856,12.8214,34200.0
2010-11-11 13:00:00,17.93,17.93,17.89,17.91,348400.0,12.8214,12.8214,12.7928,12.8071,348400.0
2010-11-11 13:05:00,17.91,17.96,17.9,17.95,17400.0,12.8071,12.8428,12.7999,12.8357,17400.0
2010-11-11 13:10:00,17.95,17.98,17.95,17.96,33600.0,12.8357,12.8571,12.8357,12.8428,33600.0
2010-11-11 13:15:00,17.98,18.0,17.97,17.98,21400.0,12.8571,12.8714,12.85,12.8571,21400.0
2010-11-11 13:20:00,17.98,18.0,17.97,17.99,16400.0,12.8571,12.8714,12.85,12.8643,16400.0
2010-11-11 13:25:00,17.99,18.0,17.98,17.99,17600.0,12.8643,12.8714,12.8571,12.8643,17600.0
2010-11-11 13:30:00,17.99,18.02,17.98,18.02,37200.0,12.8643,12.8857,12.8571,12.8857,37200.0
2010-11-11 13:35:00,18.02,18.02,17.99,17.99,28600.0,12.8857,12.8857,12.8643,12.8643,28600.0
2010-11-11 13:40:00,18.0,18.04,18.0,18.02,34400.0,12.8714,12.9,12.8714,12.8857,34400.0
2010-11-11 13:45:00,18.02,18.05,18.02,18.05,14800.0,12.8857,12.9072,12.8857,12.9072,14800.0
2010-11-11 13:50:00,18.05,18.07,18.05,18.07,27200.0,12.9072,12.9215,12.9072,12.9215,27200.0
2010-11-11 13:55:00,18.07,18.11,18.07,18.09,20200.0,12.9215,12.9501,12.9215,12.9358,20200.0
2010-11-11 14:00:00,18.08,18.09,18.05,18.06,72200.0,12.9286,12.9358,12.9072,12.9143,72200.0
2010-11-11 14:05:00,18.06,18.06,18.0,18.0,37800.0,12.9143,12.9143,12.8714,12.8714,37800.0
2010-11-11 14:10:00,18.0,18.02,18.0,18.02,91800.0,12.8714,12.8857,12.8714,12.8857,91800.0
2010-11-11 14:15:00,18.02,18.03,18.01,18.03,43400.0,12.8857,12.8929,12.8786,12.8929,43400.0
2010-11-11 14:20:00,18.03,18.05,18.02,18.04,66600.0,12.8929,12.9072,12.8857,12.9,66600.0
2010-11-11 14:25:00,18.04,18.07,18.04,18.06,52600.0,12.9,12.9215,12.9,12.9143,52600.0
2010-11-11 14:30:00,18.06,18.06,18.05,18.06,34400.0,12.9143,12.9143,12.9072,12.9143,34400.0
2010-11-11 14:35:00,18.06,18.1,18.06,18.07,43800.0,12.9143,12.9429,12.9143,12.9215,43800.0
2010-11-11 14:40:00,18.06,18.07,18.05,18.05,28400.0,12.9143,12.9215,12.9072,12.9072,28400.0
2010-11-11 14:45:00,18.06,18.1,18.06,18.07,38600.0,12.9143,12.9429,12.9143,12.9215,38600.0
2010-11-11 14:50:00,18.07,18.08,18.03,18.04,25200.0,12.9215,12.9286,12.8929,12.9,25200.0
2010-11-11 14:55:00,18.04,18.06,18.04,18.06,34400.0,12.9,12.9143,12.9,12.9143,34400.0
2010-11-11 15:00:00,18.05,18.05,18.02,18.03,38000.0,12.9072,12.9072,12.8857,12.8929,38000.0
2010-11-11 15:05:00,18.03,18.06,18.03,18.04,32400.0,12.8929,12.9143,12.8929,12.9,32400.0
2010-11-11 15:10:00,18.03,18.06,18.03,18.05,35800.0,12.8929,12.9143,12.8929,12.9072,35800.0
2010-11-11 15:15:00,18.05,18.07,18.05,18.06,60600.0,12.9072,12.9215,12.9072,12.9143,60600.0
2010-11-11 15:20:00,18.05,18.07,18.05,18.05,61400.0,12.9072,12.9215,12.9072,12.9072,61400.0
2010-11-11 15:25:00,18.06,18.07,18.04,18.06,170600.0,12.9143,12.9215,12.9,12.9143,170600.0
2010-11-11 15:30:00,18.05,18.06,18.02,18.03,100800.0,12.9072,12.9143,12.8857,12.8929,100800.0
2010-11-11 15:35:00,18.03,18.06,18.02,18.03,87800.0,12.8929,12.9143,12.8857,12.8929,87800.0
2010-11-11 15:40:00,18.03,18.04,18.02,18.04,94600.0,12.8929,12.9,12.8857,12.9,94600.0
2010-11-11 15:45:00,18.04,18.06,18.02,18.02,168200.0,12.9,12.9143,12.8857,12.8857,168200.0
2010-11-11 15:50:00,18.02,18.04,18.0,18.02,108200.0,12.8857,12.9,12.8714,12.8857,108200.0
2010-11-11 15:55:00,18.02,18.05,18.0,18.04,154000.0,12.8857,12.9072,12.8714,12.9,154000.0
2010-11-12 09:30:00,18.01,18.16,17.89,18.14,43600.0,12.8786,12.9858,12.7928,12.9715,43600.0
2010-11-12 09:35:00,18.17,18.21,18.05,18.05,53600.0,12.993,13.0216,12.9072,12.9072,53600.0
2010-11-12 09:40:00,18.05,18.05,17.9,17.95,36800.0,12.9072,12.9072,12.7999,12.8357,36800.0
2010-11-12 09:45:00,17.97,17.99,17.92,17.92,36600.0,12.85,12.8643,12.8142,12.8142,36600.0
2010-11-12 09:50:00,17.92,17.95,17.85,17.91,89000.0,12.8142,12.8357,12.7642,12.8071,89000.0
2010-11-12 09:55:00,17.9,17.91,17.81,17.86,44800.0,12.7999,12.8071,12.7356,12.7713,44800.0
2010-11-12 10:00:00,17.86,17.86,17.71,17.73,65400.0,12.7713,12.7713,12.664,12.6783,65400.0
2010-11-12 10:05:00,17.74,17.8,17.74,17.8,19000.0,12.6855,12.7284,12.6855,12.7284,19000.0
2010-11-12 10:10:00,17.8,17.85,17.78,17.78,20600.0,12.7284,12.7642,12.7141,12.7141,20600.0
2010-11-12 10:15:00,17.79,17.88,17.78,17.85,44600.0,12.7213,12.7856,12.7141,12.7642,44600.0
2010-11-12 10:20:00,17.84,17.84,17.78,17.79,27400.0,12.757,12.757,12.7141,12.7213,27400.0
2010-11-12 10:25:00,17.78,17.79,17.72,17.73,39400.0,12.7141,12.7213,12.6712,12.6783,39400.0
2010-11-12 10:30:00,17.73,17.73,17.65,17.71,29800.0,12.6783,12.6783,12.6211,12.664,29800.0
2010-11-12 10:35:00,17.71,17.72,17.63,17.68,18400.0,12.664,12.6712,12.6068,12.6426,18400.0
2010-11-12 10:40:00,17.67,17.71,17.67,17.71,12000.0,12.6354,12.664,12.6354,12.664,12000.0
2010-11-12 10:45:00,17.72,17.73,17.71,17.72,23200.0,12.6712,12.6783,12.664,12.6712,23200.0
2010-11-12 10:50:00,17.72,17.72,17.64,17.64,15600.0,12.6712,12.6712,12.614,12.614,15600.0
2010-11-12 10:55:00,17.63,17.67,17.61,17.64,43600.0,12.6068,12.6354,12.5925,12.614,43600.0
2010-11-12 11:00:00,17.63,17.63,17.62,17.63,17400.0,12.6068,12.6068,12.5997,12.6068,17400.0
2010-11-12 11:05:00,17.63,17.63,17.53,17.54,51800.0,12.6068,12.6068,12.5353,12.5425,51800.0
2010-11-12 11:10:00,17.54,17.56,17.53,17.53,31000.0,12.5425,12.5568,12.5353,12.5353,31000.0
2010-11-12 11:15:00,17.52,17.55,17.49,17.55,122200.0,12.5282,12.5496,12.5067,12.5496,122200.0
2010-11-12 11:20:00,17.54,17.56,17.52,17.53,36800.0,12.5425,12.5568,12.5282,12.5353,36800.0
2010-11-12 11:25:00,17.54,17.56,17.51,17.51,58000.0,12.5425,12.5568,12.521,12.521,58000.0
2010-11-12 11:30:00,17.5,17.54,17.5,17.54,29200.0,12.5139,12.5425,12.5139,12.5425,29200.0
2010-11-12 11:35:00,17.53,17.54,17.52,17.53,29800.0,12.5353,12.5425,12.5282,12.5353,29800.0
2010-11-12 11:40:00,17.53,17.57,17.52,17.56,18400.0,12.5353,12.5639,12.5282,12.5568,18400.0
2010-11-12 11:45:00,17.56,17.56,17.48,17.51,83000.0,12.5568,12.5568,12.4996,12.521,83000.0
2010-11-12 11:50:00,17.51,17.54,17.48,17.54,83400.0,12.521,12.5425,12.4996,12.5425,83400.0
2010-11-12 11:55:00,17.54,17.54,17.5,17.54,24400.0,12.5425,12.5425,12.5139,12.5425,24400.0
2010-11-12 12:00:00,17.53,17.55,17.5,17.55,16800.0,12.5353,12.5496,12.5139,12.5496,16800.0
2010-11-12 12:05:00,17.55,17.55,17.52,17.55,21800.0,12.5496,12.5496,12.5282,12.5496,21800.0
2010-11-12 12:10:00,17.55,17.55,17.51,17.52,26200.0,12.5496,12.5496,12.521,12.5282,26200.0
2010-11-12 12:15:00,17.52,17.54,17.5,17.54,14000.0,12.5282,12.5425,12.5139,12.5425,14000.0
2010-11-12 12:20:00,17.53,17.54,17.5,17.5,89600.0,12.5353,12.5425,12.5139,12.5139,89600.0
2010-11-12 12:25:00,17.5,17.54,17.48,17.48,50800.0,12.5139,12.5425,12.4996,12.4996,50800.0
2010-11-12 12:30:00,17.47,17.52,17.47,17.5,46400.0,12.4924,12.5282,12.4924,12.5139,46400.0
2010-11-12 12:35:00,17.5,17.53,17.48,17.52,38200.0,12.5139,12.5353,12.4996,12.5282,38200.0
2010-11-12 12:40:00,17.52,17.55,17.5,17.53,15200.0,12.5282,12.5496,12.5139,12.5353,15200.0
2010-11-12 12:45:00,17.53,17.53,17.49,17.49,15600.0,12.5353,12.5353,12.5067,12.5067,15600.0
2010-11-12 12:50:00,17.49,17.52,17.47,17.5,23200.0,12.5067,12.5282,12.4924,12.5139,23200.0
2010-11-12 12:55:00,17.5,17.53,17.5,17.53,16600.0,12.5139,12.5353,12.5139,12.5353,16600.0
2010-11-12 13:00:00,17.53,17.53,17.5,17.53,20000.0,12.5353,12.5353,12.5139,12.5353,20000.0
2010-11-12 13:05:00,17.53,17.55,17.52,17.54,13000.0,12.5353,12.5496,12.5282,12.5425,13000.0
2010-11-12 13:10:00,17.54,17.57,17.53,17.57,20600.0,12.5425,12.5639,12.5353,12.5639,20600.0
2010-11-12 13:15:00,17.57,17.59,17.56,17.56,15400.0,12.5639,12.5782,12.5568,12.5568,15400.0
2010-11-12 13:20:00,17.55,17.56,17.53,17.56,12400.0,12.5496,12.5568,12.5353,12.5568,12400.0
2010-11-12 13:25:00,17.55,17.61,17.55,17.6,11800.0,12.5496,12.5925,12.5496,12.5854,11800.0
2010-11-12 13:30:00,17.59,17.6,17.58,17.6,10200.0,12.5782,12.5854,12.5711,12.5854,10200.0
2010-11-12 13:35:00,17.59,17.61,17.59,17.61,6800.0,12.5782,12.5925,12.5782,12.5925,6800.0
2010-11-12 13:40:00,17.61,17.64,17.6,17.6,21600.0,12.5925,12.614,12.5854,12.5854,21600.0
2010-11-12 13:45:00,17.61,17.61,17.55,17.57,23400.0,12.5925,12.5925,12.5496,12.5639,23400.0
2010-11-12 13:50:00,17.57,17.58,17.56,17.56,9600.0,12.5639,12.5711,12.5568,12.5568,9600.0
2010-11-12 13:55:00,17.56,17.57,17.55,17.57,43200.0,12.5568,12.5639,12.5496,12.5639,43200.0
2010-11-12 14:00:00,17.57,17.59,17.55,17.59,25200.0,12.5639,12.5782,12.5496,12.5782,25200.0
2010-11-12 14:05:00,17.58,17.6,17.57,17.59,25000.0,12.5711,12.5854,12.5639,12.5782,25000.0
2010-11-12 14:10:00,17.59,17.61,17.58,17.61,38600.0,12.5782,12.5925,12.5711,12.5925,38600.0
2010-11-12 14:15:00,17.61,17.66,17.61,17.65,24600.0,12.5925,12.6283,12.5925,12.6211,24600.0
2010-11-12 14:20:00,17.65,17.67,17.65,17.67,18400.0,12.6211,12.6354,12.6211,12.6354,18400.0
2010-11-12 14:25:00,17.66,17.68,17.66,17.67,75000.0,12.6283,12.6426,12.6283,12.6354,75000.0
2010-11-12 14:30:00,17.67,17.72,17.66,17.72,65200.0,12.6354,12.6712,12.6283,12.6712,65200.0
2010-11-12 14:35:00,17.72,17.76,17.72,17.75,63200.0,12.6712,12.6998,12.6712,12.6927,63200.0
2010-11-12 14:40:00,17.75,17.75,17.72,17.74,29800.0,12.6927,12.6927,12.6712,12.6855,29800.0
2010-11-12 14:45:00,17.74,17.8,17.73,17.79,52400.0,12.6855,12.7284,12.6783,12.7213,52400.0
2010-11-12 14:50:00,17.79,17.86,17.78,17.86,132800.0,12.7213,12.7713,12.7141,12.7713,132800.0
2010-11-12 14:55:00,17.86,17.86,17.84,17.86,69400.0,12.7713,12.7713,12.757,12.7713,69400.0
2010-11-12 15:00:00,17.86,17.88,17.84,17.86,59200.0,12.7713,12.7856,12.757,12.7713,59200.0
2010-11-12 15:05:00,17.86,17.88,17.85,17.85,28200.0,12.7713,12.7856,12.7642,12.7642,28200.0
2010-11-12 15:10:00,17.85,17.85,17.83,17.84,26400.0,12.7642,12.7642,12.7499,12.757,26400.0
2010-11-12 15:15:00,17.84,17.88,17.83,17.88,49000.0,12.757,12.7856,12.7499,12.7856,49000.0
2010-11-12 15:20:00,17.88,17.89,17.81,17.83,49000.0,12.7856,12.7928,12.7356,12.7499,49000.0
2010-11-12 15:25:00,17.82,17.83,17.8,17.82,73000.0,12.7427,12.7499,12.7284,12.7427,73000.0
2010-11-12 15:30:00,17.83,17.86,17.81,17.85,45200.0,12.7499,12.7713,12.7356,12.7642,45200.0
2010-11-12 15:35:00,17.85,17.86,17.82,17.85,70000.0,12.7642,12.7713,12.7427,12.7642,70000.0
2010-11-12 15:40:00,17.85,17.85,17.81,17.82,52800.0,12.7642,12.7642,12.7356,12.7427,52800.0
2010-11-12 15:45:00,17.82,17.85,17.82,17.85,72000.0,12.7427,12.7642,12.7427,12.7642,72000.0
2010-11-12 15:50:00,17.84,17.85,17.8,17.82,90000.0,12.757,12.7642,12.7284,12.7427,90000.0
2010-11-12 15:55:00,17.82,17.86,17.82,17.83,116600.0,12.7427,12.7713,12.7427,12.7499,116600.0
2010-11-15 09:30:00,17.98,18.03,17.97,17.97,37200.0,12.8571,12.8929,12.85,12.85,37200.0
2010-11-15 09:35:00,17.95,18.0,17.95,17.96,12400.0,12.8357,12.8714,12.8357,12.8428,12400.0
2010-11-15 09:40:00,17.98,17.99,17.93,17.96,10800.0,12.8571,12.8643,12.8214,12.8428,10800.0
2010-11-15 09:45:00,17.96,18.0,17.92,17.93,12000.0,12.8428,12.8714,12.8142,12.8214,12000.0
2010-11-15 09:50:00,17.93,17.93,17.84,17.84,11800.0,12.8214,12.8214,12.757,12.757,11800.0
2010-11-15 09:55:00,17.81,17.84,17.77,17.77,26200.0,12.7356,12.757,12.707,12.707,26200.0
2010-11-15 10:00:00,17.77,17.79,17.7,17.72,28200.0,12.707,12.7213,12.6569,12.6712,28200.0
2010-11-15 10:05:00,17.72,17.75,17.71,17.74,45000.0,12.6712,12.6927,12.664,12.6855,45000.0
2010-11-15 10:10:00,17.73,17.79,17.72,17.79,15200.0,12.6783,12.7213,12.6712,12.7213,15200.0
2010-11-15 10:15:00,17.79,17.82,17.78,17.82,20400.0,12.7213,12.7427,12.7141,12.7427,20400.0
2010-11-15 10:20:00,17.81,17.83,17.76,17.82,13400.0,12.7356,12.7499,12.6998,12.7427,13400.0
2010-11-15 10:25:00,17.82,17.83,17.75,17.77,18400.0,12.7427,12.7499,12.6927,12.707,18400.0
2010-11-15 10:30:00,17.77,17.83,17.77,17.82,42000.0,12.707,12.7499,12.707,12.7427,42000.0
2010-11-15 10:35:00,17.81,17.89,17.8,17.87,13800.0,12.7356,12.7928,12.7284,12.7785,13800.0
2010-11-15 10:40:00,17.86,17.86,17.8,17.8,15000.0,12.7713,12.7713,12.7284,12.7284,15000.0
2010-11-15 10:45:00,17.79,17.81,17.77,17.78,8400.0,12.7213,12.7356,12.707,12.7141,8400.0
2010-11-15 10:50:00,17.78,17.78,17.73,17.75,30000.0,12.7141,12.7141,12.6783,12.6927,30000.0
2010-11-15 10:55:00,17.75,17.76,17.72,17.75,61400.0,12.6927,12.6998,12.6712,12.6927,61400.0
2010-11-15 11:00:00,17.75,17.77,17.71,17.71,38600.0,12.6927,12.707,12.664,12.664,38600.0
2010-11-15 11:05:00,17.71,17.73,17.71,17.73,32000.0,12.664,12.6783,12.664,12.6783,32000.0
2010-11-15 11:10:00,17.72,17.77,17.72,17.75,32400.0,12.6712,12.707,12.6712,12.6927,32400.0
2010-11-15 11:15:00,17.75,17.78,17.75,17.75,34400.0,12.6927,12.7141,12.6927,12.6927,34400.0
2010-11-15 11:20:00,17.76,17.77,17.71,17.73,18800.0,12.6998,12.707,12.664,12.6783,18800.0
2010-11-15 11:25:00,17.73,17.77,17.73,17.76,18600.0,12.6783,12.707,12.6783,12.6998,18600.0
2010-11-15 11:30:00,17.76,17.79,17.75,17.77,27400.0,12.6998,12.7213,12.6927,12.707,27400.0
2010-11-15 11:35:00,17.78,17.79,17.77,17.78,8200.0,12.7141,12.7213,12.707,12.7141,8200.0
2010-11-15 11:40:00,17.78,17.81,17.76,17.81,16600.0,12.7141,12.7356,12.6998,12.7356,16600.0
2010-11-15 11:45:00,17.82,17.83,17.81,17.81,9200.0,12.7427,12.7499,12.7356,12.7356,9200.0
2010-11-15 11:50:00,17.8,17.8,17.79,17.8,10000.0,12.7284,12.7284,12.7213,12.7284,10000.0
2010-11-15 11:55:00,17.8,17.81,17.79,17.8,10800.0,12.7284,12.7356,12.7213,12.7284,10800.0
2010-11-15 12:00:00,17.8,17.82,17.77,17.78,8200.0,12.7284,12.7427,12.707,12.7141,8200.0
2010-11-15 12:05:00,17.78,17.79,17.75,17.78,59200.0,12.7141,12.7213,12.6927,12.7141,59200.0
2010-11-15 12:10:00,17.78,17.79,17.75,17.76,43400.0,12.7141,12.7213,12.6927,12.6998,43400.0
2010-11-15 12:15:00,17.75,17.75,17.72,17.74,28600.0,12.6927,12.6927,12.6712,12.6855,28600.0
2010-11-15 12:20:00,17.74,17.75,17.72,17.75,19600.0,12.6855,12.6927,12.6712,12.6927,19600.0
2010-11-15 12:25:00,17.75,17.79,17.75,17.78,6600.0,12.6927,12.7213,12.6927,12.7141,6600.0
2010-11-15 12:30:00,17.78,17.79,17.77,17.78,6400.0,12.7141,12.7213,12.707,12.7141,6400.0
2010-11-15 12:35:00,17.78,17.83,17.76,17.83,23000.0,12.7141,12.7499,12.6998,12.7499,23000.0
2010-11-15 12:40:00,17.82,17.84,17.81,17.82,25200.0,12.7427,12.757,12.7356,12.7427,25200.0
2010-11-15 12:45:00,17.83,17.85,17.83,17.83,8000.0,12.7499,12.7642,12.7499,12.7499,8000.0
2010-11-15 12:50:00,17.83,17.83,17.8,17.81,11400.0,12.7499,12.7499,12.7284,12.7356,11400.0
2010-11-15 12:55:00,17.81,17.84,17.8,17.81,9000.0,12.7356,12.757,12.7284,12.7356,9000.0
2010-11-15 13:00:00,17.81,17.81,17.76,17.78,23400.0,12.7356,12.7356,12.6998,12.7141,23400.0
2010-11-15 13:05:00,17.78,17.78,17.76,17.77,8200.0,12.7141,12.7141,12.6998,12.707,8200.0
2010-11-15 13:10:00,17.78,17.78,17.77,17.78,19600.0,12.7141,12.7141,12.707,12.7141,19600.0
2010-11-15 13:15:00,17.78,17.78,17.76,17.76,9600.0,12.7141,12.7141,12.6998,12.6998,9600.0
2010-11-15 13:20:00,17.77,17.79,17.75,17.77,12800.0,12.707,12.7213,12.6927,12.707,12800.0
2010-11-15 13:25:00,17.78,17.79,17.77,17.78,13800.0,12.7141,12.7213,12.707,12.7141,13800.0
2010-11-15 13:30:00,17.78,17.78,17.77,17.78,9600.0,12.7141,12.7141,12.707,12.7141,9600.0
2010-11-15 13:35:00,17.77,17.78,17.75,17.75,31000.0,12.707,12.7141,12.6927,12.6927,31000.0
2010-11-15 13:40:00,17.75,17.77,17.75,17.76,12800.0,12.6927,12.707,12.6927,12.6998,12800.0
2010-11-15 13:45:00,17.76,17.77,17.75,17.77,215600.0,12.6998,12.707,12.6927,12.707,215600.0
2010-11-15 13:50:00,17.77,17.77,17.75,17.76,12000.0,12.707,12.707,12.6927,12.6998,12000.0
2010-11-15 13:55:00,17.76,17.76,17.75,17.76,9200.0,12.6998,12.6998,12.6927,12.6998,9200.0
2010-11-15 14:00:00,17.75,17.78,17.75,17.75,159800.0,12.6927,12.7141,12.6927,12.6927,159800.0
2010-11-15 14:05:00,17.75,17.81,17.75,17.79,19200.0,12.6927,12.7356,12.6927,12.7213,19200.0
2010-11-15 14:10:00,17.79,17.79,17.76,17.77,11200.0,12.7213,12.7213,12.6998,12.707,11200.0
2010-11-15 14:15:00,17.77,17.78,17.72,17.73,31400.0,12.707,12.7141,12.6712,12.6783,31400.0
2010-11-15 14:20:00,17.73,17.76,17.73,17.75,26200.0,12.6783,12.6998,12.6783,12.6927,26200.0
2010-11-15 14:25:00,17.75,17.77,17.74,17.76,45400.0,12.6927,12.707,12.6855,12.6998,45400.0
2010-11-15 14:30:00,17.76,17.78,17.75,17.77,91600.0,12.6998,12.7141,12.6927,12.707,91600.0
2010-11-15 14:35:00,17.77,17.78,17.75,17.78,20000.0,12.707,12.7141,12.6927,12.7141,20000.0
2010-11-15 14:40:00,17.8,17.81,17.79,17.8,15400.0,12.7284,12.7356,12.7213,12.7284,15400.0
2010-11-15 14:45:00,17.8,17.81,17.78,17.79,10800.0,12.7284,12.7356,12.7141,12.7213,10800.0
2010-11-15 14:50:00,17.79,17.82,17.79,17.8,13200.0,12.7213,12.7427,12.7213,12.7284,13200.0
2010-11-15 14:55:00,17.8,17.8,17.77,17.78,14400.0,12.7284,12.7284,12.707,12.7141,14400.0
2010-11-15 15:00:00,17.78,17.78,17.75,17.78,18200.0,12.7141,12.7141,12.6927,12.7141,18200.0
2010-11-15 15:05:00,17.78,17.8,17.74,17.8,15400.0,12.7141,12.7284,12.6855,12.7284,15400.0
2010-11-15 15:10:00,17.8,17.82,17.75,17.75,14200.0,12.7284,12.7427,12.6927,12.6927,14200.0
2010-11-15 15:15:00,17.76,17.78,17.73,17.76,57000.0,12.6998,12.7141,12.6783,12.6998,57000.0
2010-11-15 15:20:00,17.76,17.77,17.73,17.74,40000.0,12.6998,12.707,12.6783,12.6855,40000.0
2010-11-15 15:25:00,17.74,17.78,17.74,17.78,40400.0,12.6855,12.7141,12.6855,12.7141,40400.0
2010-11-15 15:30:00,17.78,17.79,17.73,17.75,38600.0,12.7141,12.7213,12.6783,12.6927,38600.0
2010-11-15 15:35:00,17.75,17.78,17.73,17.78,36800.0,12.6927,12.7141,12.6783,12.7141,36800.0
2010-11-15 15:40:00,17.78,17.79,17.75,17.75,24200.0,12.7141,12.7213,12.6927,12.6927,24200.0
2010-11-15 15:45:00,17.75,17.75,17.71,17.71,82800.0,12.6927,12.6927,12.664,12.664,82800.0
2010-11-15 15:50:00,17.72,17.73,17.7,17.72,143000.0,12.6712,12.6783,12.6569,12.6712,143000.0
2010-11-15 15:55:00,17.71,17.73,17.71,17.72,131400.0,12.664,12.6783,12.664,12.6712,131400.0
2010-11-16 09:30:00,17.52,17.66,17.52,17.62,26000.0,12.5282,12.6283,12.5282,12.5997,26000.0
2010-11-16 09:35:00,17.66,17.9,17.66,17.77,23000.0,12.6283,12.7999,12.6283,12.707,23000.0
2010-11-16 09:40:00,17.78,17.86,17.73,17.77,32800.0,12.7141,12.7713,12.6783,12.707,32800.0
2010-11-16 09:45:00,17.77,17.83,17.77,17.82,9400.0,12.707,12.7499,12.707,12.7427,9400.0
2010-11-16 09:50:00,17.82,17.84,17.78,17.78,47600.0,12.7427,12.757,12.7141,12.7141,47600.0
2010-11-16 09:55:00,17.78,17.79,17.72,17.77,13400.0,12.7141,12.7213,12.6712,12.707,13400.0
2010-11-16 10:00:00,17.77,17.78,17.72,17.76,28000.0,12.707,12.7141,12.6712,12.6998,28000.0
2010-11-16 10:05:00,17.75,17.79,17.75,17.78,36200.0,12.6927,12.7213,12.6927,12.7141,36200.0
2010-11-16 10:10:00,17.77,17.8,17.68,17.75,74000.0,12.707,12.7284,12.6426,12.6927,74000.0
2010-11-16 10:15:00,17.75,17.79,17.72,17.76,20000.0,12.6927,12.7213,12.6712,12.6998,20000.0
2010-11-16 10:20:00,17.76,17.76,17.7,17.73,37800.0,12.6998,12.6998,12.6569,12.6783,37800.0
2010-11-16 10:25:00,17.73,17.75,17.71,17.74,18400.0,12.6783,12.6927,12.664,12.6855,18400.0
2010-11-16 10:30:00,17.73,17.73,17.62,17.63,46400.0,12.6783,12.6783,12.5997,12.6068,46400.0
2010-11-16 10:35:00,17.63,17.63,17.59,17.61,44000.0,12.6068,12.6068,12.5782,12.5925,44000.0
2010-11-16 10:40:00,17.62,17.62,17.57,17.61,82600.0,12.5997,12.5997,12.5639,12.5925,82600.0
2010-11-16 10:45:00,17.61,17.64,17.59,17.63,30000.0,12.5925,12.614,12.5782,12.6068,30000.0
2010-11-16 10:50:00,17.61,17.65,17.6,17.61,20600.0,12.5925,12.6211,12.5854,12.5925,20600.0
2010-11-16 10:55:00,17.61,17.61,17.56,17.6,22000.0,12.5925,12.5925,12.5568,12.5854,22000.0
2010-11-16 11:00:00,17.61,17.63,17.59,17.6,25000.0,12.5925,12.6068,12.5782,12.5854,25000.0
2010-11-16 11:05:00,17.6,17.63,17.56,17.56,67000.0,12.5854,12.6068,12.5568,12.5568,67000.0
2010-11-16 11:10:00,17.56,17.56,17.47,17.47,72200.0,12.5568,12.5568,12.4924,12.4924,72200.0
2010-11-16 11:15:00,17.46,17.47,17.38,17.38,49800.0,12.4853,12.4924,12.4281,12.4281,49800.0
2010-11-16 11:20:00,17.39,17.41,17.35,17.38,43800.0,12.4352,12.4495,12.4066,12.4281,43800.0
2010-11-16 11:25:00,17.38,17.4,17.35,17.36,31400.0,12.4281,12.4424,12.4066,12.4138,31400.0
2010-11-16 11:30:00,17.36,17.47,17.36,17.44,43400.0,12.4138,12.4924,12.4138,12.471,43400.0
2010-11-16 11:35:00,17.44,17.44,17.36,17.39,23400.0,12.471,12.471,12.4138,12.4352,23400.0
2010-11-16 11:40:00,17.39,17.4,17.27,17.27,32800.0,12.4352,12.4424,12.3494,12.3494,32800.0
2010-11-16 11:45:00,17.25,17.29,17.25,17.25,29200.0,12.3351,12.3637,12.3351,12.3351,29200.0
2010-11-16 11:50:00,17.25,17.26,17.24,17.25,65600.0,12.3351,12.3423,12.328,12.3351,65600.0
2010-11-16 11:55:00,17.25,17.25,17.21,17.24,54000.0,12.3351,12.3351,12.3065,12.328,54000.0
2010-11-16 12:00:00,17.24,17.28,17.24,17.27,44800.0,12.328,12.3566,12.328,12.3494,44800.0
2010-11-16 12:05:00,17.27,17.3,17.25,17.29,41600.0,12.3494,12.3709,12.3351,12.3637,41600.0
2010-11-16 12:10:00,17.29,17.31,17.27,17.3,66000.0,12.3637,12.378,12.3494,12.3709,66000.0
2010-11-16 12:15:00,17.3,17.32,17.28,17.28,43000.0,12.3709,12.3852,12.3566,12.3566,43000.0
2010-11-16 12:20:00,17.27,17.29,17.24,17.24,31800.0,12.3494,12.3637,12.328,12.328,31800.0
2010-11-16 12:25:00,17.24,17.29,17.24,17.27,27000.0,12.328,12.3637,12.328,12.3494,27000.0
2010-11-16 12:30:00,17.27,17.31,17.24,17.29,88200.0,12.3494,12.378,12.328,12.3637,88200.0
2010-11-16 12:35:00,17.28,17.28,17.25,17.25,39800.0,12.3566,12.3566,12.3351,12.3351,39800.0
2010-11-16 12:40:00,17.25,17.28,17.23,17.27,34400.0,12.3351,12.3566,12.3208,12.3494,34400.0
2010-11-16 12:45:00,17.27,17.27,17.22,17.24,24000.0,12.3494,12.3494,12.3137,12.328,24000.0
2010-11-16 12:50:00,17.25,17.32,17.25,17.3,29200.0,12.3351,12.3852,12.3351,12.3709,29200.0
2010-11-16 12:55:00,17.29,17.35,17.28,17.34,26000.0,12.3637,12.4066,12.3566,12.3995,26000.0
2010-11-16 13:00:00,17.35,17.36,17.34,17.35,19000.0,12.4066,12.4138,12.3995,12.4066,19000.0
2010-11-16 13:05:00,17.35,17.37,17.34,17.36,14400.0,12.4066,12.4209,12.3995,12.4138,14400.0
2010-11-16 13:10:00,17.36,17.39,17.35,17.35,11600.0,12.4138,12.4352,12.4066,12.4066,11600.0
2010-11-16 13:15:00,17.35,17.39,17.34,17.39,27400.0,12.4066,12.4352,12.3995,12.4352,27400.0
2010-11-16 13:20:00,17.39,17.39,17.36,17.39,15800.0,12.4352,12.4352,12.4138,12.4352,15800.0
2010-11-16 13:25:00,17.39,17.42,17.39,17.41,10800.0,12.4352,12.4567,12.4352,12.4495,10800.0
2010-11-16 13:30:00,17.4,17.4,17.36,17.38,71200.0,12.4424,12.4424,12.4138,12.4281,71200.0
2010-11-16 13:35:00,17.38,17.42,17.38,17.41,45200.0,12.4281,12.4567,12.4281,12.4495,45200.0
2010-11-16 13:40:00,17.42,17.45,17.42,17.43,31800.0,12.4567,12.4781,12.4567,12.4638,31800.0
2010-11-16 13:45:00,17.43,17.43,17.38,17.38,24600.0,12.4638,12.4638,12.4281,12.4281,24600.0
2010-11-16 13:50:00,17.38,17.42,17.38,17.41,13600.0,12.4281,12.4567,12.4281,12.4495,13600.0
2010-11-16 13:55:00,17.41,17.43,17.39,17.39,29000.0,12.4495,12.4638,12.4352,12.4352,29000.0
2010-11-16 14:00:00,17.39,17.44,17.39,17.41,18000.0,12.4352,12.471,12.4352,12.4495,18000.0
2010-11-16 14:05:00,17.41,17.43,17.39,17.43,14000.0,12.4495,12.4638,12.4352,12.4638,14000.0
2010-11-16 14:10:00,17.43,17.45,17.41,17.41,17400.0,12.4638,12.4781,12.4495,12.4495,17400.0
2010-11-16 14:15:00,17.42,17.43,17.4,17.41,14000.0,12.4567,12.4638,12.4424,12.4495,14000.0
2010-11-16 14:20:00,17.41,17.44,17.38,17.4,31600.0,12.4495,12.471,12.4281,12.4424,31600.0
2010-11-16 14:25:00,17.4,17.4,17.34,17.36,34800.0,12.4424,12.4424,12.3995,12.4138,34800.0
2010-11-16 14:30:00,17.35,17.36,17.33,17.35,26600.0,12.4066,12.4138,12.3923,12.4066,26600.0
2010-11-16 14:35:00,17.35,17.36,17.29,17.31,24000.0,12.4066,12.4138,12.3637,12.378,24000.0
2010-11-16 14:40:00,17.3,17.33,17.29,17.3,30200.0,12.3709,12.3923,12.3637,12.3709,30200.0
2010-11-16 14:45:00,17.3,17.33,17.3,17.33,20600.0,12.3709,12.3923,12.3709,12.3923,20600.0
2010-11-16 14:50:00,17.33,17.36,17.32,17.36,34000.0,12.3923,12.4138,12.3852,12.4138,34000.0
2010-11-16 14:55:00,17.36,17.41,17.36,17.39,39400.0,12.4138,12.4495,12.4138,12.4352,39400.0
2010-11-16 15:00:00,17.39,17.42,17.38,17.41,42400.0,12.4352,12.4567,12.4281,12.4495,42400.0
2010-11-16 15:05:00,17.41,17.43,17.39,17.41,41200.0,12.4495,12.4638,12.4352,12.4495,41200.0
2010-11-16 15:10:00,17.4,17.42,17.37,17.38,46200.0,12.4424,12.4567,12.4209,12.4281,46200.0
2010-11-16 15:15:00,17.39,17.39,17.34,17.34,49600.0,12.4352,12.4352,12.3995,12.3995,49600.0
2010-11-16 15:20:00,17.33,17.36,17.33,17.36,20400.0,12.3923,12.4138,12.3923,12.4138,20400.0
2010-11-16 15:25:00,17.36,17.4,17.36,17.38,40800.0,12.4138,12.4424,12.4138,12.4281,40800.0
2010-11-16 15:30:00,17.36,17.39,17.36,17.39,39000.0,12.4138,12.4352,12.4138,12.4352,39000.0
2010-11-16 15:35:00,17.39,17.39,17.36,17.37,72200.0,12.4352,12.4352,12.4138,12.4209,72200.0
2010-11-16 15:40:00,17.38,17.39,17.36,17.37,49200.0,12.4281,12.4352,12.4138,12.4209,49200.0
2010-11-16 15:45:00,17.38,17.42,17.37,17.39,54400.0,12.4281,12.4567,12.4209,12.4352,54400.0
2010-11-16 15:50:00,17.39,17.41,17.36,17.39,81400.0,12.4352,12.4495,12.4138,12.4352,81400.0
2010-11-16 15:55:00,17.4,17.46,17.4,17.44,201400.0,12.4424,12.4853,12.4424,12.471,201400.0
2010-11-17 09:30:00,17.58,17.74,17.5,17.71,65400.0,12.5711,12.6855,12.5139,12.664,65400.0
2010-11-17 09:35:00,17.69,17.71,17.57,17.66,23800.0,12.6497,12.664,12.5639,12.6283,23800.0
2010-11-17 09:40:00,17.68,17.71,17.6,17.6,95000.0,12.6426,12.664,12.5854,12.5854,95000.0
2010-11-17 09:45:00,17.61,17.7,17.6,17.69,35600.0,12.5925,12.6569,12.5854,12.6497,35600.0
2010-11-17 09:50:00,17.68,17.7,17.65,17.68,45200.0,12.6426,12.6569,12.6211,12.6426,45200.0
2010-11-17 09:55:00,17.67,17.71,17.66,17.66,86800.0,12.6354,12.664,12.6283,12.6283,86800.0
2010-11-17 10:00:00,17.66,17.71,17.65,17.66,70000.0,12.6283,12.664,12.6211,12.6283,70000.0
2010-11-17 10:05:00,17.66,17.67,17.63,17.65,38600.0,12.6283,12.6354,12.6068,12.6211,38600.0
2010-11-17 10:10:00,17.65,17.65,17.55,17.56,78400.0,12.6211,12.6211,12.5496,12.5568,78400.0
2010-11-17 10:15:00,17.56,17.58,17.5,17.51,75400.0,12.5568,12.5711,12.5139,12.521,75400.0
2010-11-17 10:20:00,17.51,17.56,17.5,17.51,47600.0,12.521,12.5568,12.5139,12.521,47600.0
2010-11-17 10:25:00,17.52,17.55,17.49,17.5,94200.0,12.5282,12.5496,12.5067,12.5139,94200.0
2010-11-17 10:30:00,17.52,17.6,17.52,17.55,92400.0,12.5282,12.5854,12.5282,12.5496,92400.0
2010-11-17 10:35:00,17.55,17.56,17.51,17.56,57200.0,12.5496,12.5568,12.521,12.5568,57200.0
2010-11-17 10:40:00,17.57,17.61,17.55,17.58,22400.0,12.5639,12.5925,12.5496,12.5711,22400.0
2010-11-17 10:45:00,17.58,17.61,17.58,17.58,35000.0,12.5711,12.5925,12.5711,12.5711,35000.0
2010-11-17 10:50:00,17.58,17.58,17.54,17.56,38800.0,12.5711,12.5711,12.5425,12.5568,38800.0
2010-11-17 10:55:00,17.57,17.57,17.53,17.57,31800.0,12.5639,12.5639,12.5353,12.5639,31800.0
2010-11-17 11:00:00,17.57,17.6,17.56,17.58,17000.0,12.5639,12.5854,12.5568,12.5711,17000.0
2010-11-17 11:05:00,17.58,17.6,17.54,17.57,30200.0,12.5711,12.5854,12.5425,12.5639,30200.0
2010-11-17 11:10:00,17.58,17.67,17.58,17.66,37400.0,12.5711,12.6354,12.5711,12.6283,37400.0
2010-11-17 11:15:00,17.66,17.71,17.66,17.7,46000.0,12.6283,12.664,12.6283,12.6569,46000.0
2010-11-17 11:20:00,17.71,17.73,17.7,17.71,28200.0,12.664,12.6783,12.6569,12.664,28200.0
2010-11-17 11:25:00,17.7,17.73,17.68,17.73,18400.0,12.6569,12.6783,12.6426,12.6783,18400.0
2010-11-17 11:30:00,17.73,17.75,17.7,17.71,31000.0,12.6783,12.6927,12.6569,12.664,31000.0
2010-11-17 11:35:00,17.72,17.72,17.7,17.71,22800.0,12.6712,12.6712,12.6569,12.664,22800.0
2010-11-17 11:40:00,17.71,17.74,17.7,17.7,23600.0,12.664,12.6855,12.6569,12.6569,23600.0
2010-11-17 11:45:00,17.7,17.71,17.68,17.68,38000.0,12.6569,12.664,12.6426,12.6426,38000.0
2010-11-17 11:50:00,17.68,17.7,17.67,17.68,50800.0,12.6426,12.6569,12.6354,12.6426,50800.0
2010-11-17 11:55:00,17.67,17.69,17.67,17.67,23600.0,12.6354,12.6497,12.6354,12.6354,23600.0
2010-11-17 12:00:00,17.67,17.7,17.67,17.68,12800.0,12.6354,12.6569,12.6354,12.6426,12800.0
2010-11-17 12:05:00,17.68,17.68,17.64,17.64,12800.0,12.6426,12.6426,12.614,12.614,12800.0
2010-11-17 12:10:00,17.65,17.68,17.64,17.64,29800.0,12.6211,12.6426,12.614,12.614,29800.0
2010-11-17 12:15:00,17.66,17.66,17.63,17.63,21200.0,12.6283,12.6283,12.6068,12.6068,21200.0
2010-11-17 12:20:00,17.64,17.68,17.63,17.68,17800.0,12.614,12.6426,12.6068,12.6426,17800.0
2010-11-17 12:25:00,17.69,17.69,17.64,17.66,12400.0,12.6497,12.6497,12.614,12.6283,12400.0
2010-11-17 12:30:00,17.66,17.66,17.62,17.64,14600.0,12.6283,12.6283,12.5997,12.614,14600.0
2010-11-17 12:35:00,17.64,17.68,17.64,17.68,25000.0,12.614,12.6426,12.614,12.6426,25000.0
2010-11-17 12:40:00,17.68,17.7,17.66,17.7,23400.0,12.6426,12.6569,12.6283,12.6569,23400.0
2010-11-17 12:45:00,17.7,17.72,17.68,17.72,39800.0,12.6569,12.6712,12.6426,12.6712,39800.0
2010-11-17 12:50:00,17.73,17.73,17.7,17.72,12800.0,12.6783,12.6783,12.6569,12.6712,12800.0
2010-11-17 12:55:00,17.72,17.74,17.71,17.73,17400.0,12.6712,12.6855,12.664,12.6783,17400.0
2010-11-17 13:00:00,17.73,17.75,17.71,17.75,28600.0,12.6783,12.6927,12.664,12.6927,28600.0
2010-11-17 13:05:00,17.75,17.75,17.74,17.75,13400.0,12.6927,12.6927,12.6855,12.6927,13400.0
2010-11-17 13:10:00,17.75,17.79,17.75,17.76,18000.0,12.6927,12.7213,12.6927,12.6998,18000.0
2010-11-17 13:15:00,17.76,17.8,17.75,17.8,19200.0,12.6998,12.7284,12.6927,12.7284,19200.0
2010-11-17 13:20:00,17.8,17.83,17.79,17.8,14200.0,12.7284,12.7499,12.7213,12.7284,14200.0
2010-11-17 13:25:00,17.8,17.82,17.79,17.81,14200.0,12.7284,12.7427,12.7213,12.7356,14200.0
2010-11-17 13:30:00,17.8,17.81,17.74,17.78,43000.0,12.7284,12.7356,12.6855,12.7141,43000.0
2010-11-17 13:35:00,17.78,17.8,17.74,17.74,26200.0,12.7141,12.7284,12.6855,12.6855,26200.0
2010-11-17 13:40:00,17.74,17.74,17.68,17.7,74200.0,12.6855,12.6855,12.6426,12.6569,74200.0
2010-11-17 13:45:00,17.71,17.73,17.66,17.67,53000.0,12.664,12.6783,12.6283,12.6354,53000.0
2010-11-17 13:50:00,17.67,17.7,17.58,17.59,128400.0,12.6354,12.6569,12.5711,12.5782,128400.0
2010-11-17 13:55:00,17.59,17.65,17.59,17.61,48600.0,12.5782,12.6211,12.5782,12.5925,48600.0
2010-11-17 14:00:00,17.62,17.67,17.62,17.66,33200.0,12.5997,12.6354,12.5997,12.6283,33200.0
2010-11-17 14:05:00,17.66,17.71,17.65,17.71,30800.0,12.6283,12.664,12.6211,12.664,30800.0
2010-11-17 14:10:00,17.71,17.73,17.7,17.7,55800.0,12.664,12.6783,12.6569,12.6569,55800.0
2010-11-17 14:15:00,17.7,17.73,17.66,17.67,42400.0,12.6569,12.6783,12.6283,12.6354,42400.0
2010-11-17 14:20:00,17.66,17.68,17.64,17.64,41400.0,12.6283,12.6426,12.614,12.614,41400.0
2010-11-17 14:25:00,17.64,17.72,17.64,17.68,41600.0,12.614,12.6712,12.614,12.6426,41600.0
2010-11-17 14:30:00,17.68,17.73,17.68,17.71,29400.0,12.6426,12.6783,12.6426,12.664,29400.0
2010-11-17 14:35:00,17.71,17.74,17.71,17.73,19000.0,12.664,12.6855,12.664,12.6783,19000.0
2010-11-17 14:40:00,17.74,17.75,17.68,17.68,45400.0,12.6855,12.6927,12.6426,12.6426,45400.0
2010-11-17 14:45:00,17.68,17.73,17.68,17.68,44800.0,12.6426,12.6783,12.6426,12.6426,44800.0
2010-11-17 14:50:00,17.68,17.92,17.68,17.87,398200.0,12.6426,12.8142,12.6426,12.7785,398200.0
2010-11-17 14:55:00,17.87,17.91,17.86,17.87,87000.0,12.7785,12.8071,12.7713,12.7785,87000.0
2010-11-17 15:00:00,17.86,17.88,17.84,17.85,70800.0,12.7713,12.7856,12.757,12.7642,70800.0
2010-11-17 15:05:00,17.85,17.88,17.84,17.87,109800.0,12.7642,12.7856,12.757,12.7785,109800.0
2010-11-17 15:10:00,17.87,17.88,17.85,17.86,44200.0,12.7785,12.7856,12.7642,12.7713,44200.0
2010-11-17 15:15:00,17.86,17.89,17.85,17.86,181400.0,12.7713,12.7928,12.7642,12.7713,181400.0
2010-11-17 15:20:00,17.86,17.88,17.83,17.86,96800.0,12.7713,12.7856,12.7499,12.7713,96800.0
2010-11-17 15:25:00,17.86,17.88,17.84,17.86,119200.0,12.7713,12.7856,12.757,12.7713,119200.0
2010-11-17 15:30:00,17.86,17.89,17.84,17.89,150200.0,12.7713,12.7928,12.757,12.7928,150200.0
2010-11-17 15:35:00,17.89,17.97,17.89,17.93,116200.0,12.7928,12.85,12.7928,12.8214,116200.0
2010-11-17 15:40:00,17.93,17.94,17.92,17.94,61200.0,12.8214,12.8285,12.8142,12.8285,61200.0
2010-11-17 15:45:00,17.93,18.03,17.92,18.0,235400.0,12.8214,12.8929,12.8142,12.8714,235400.0
2010-11-17 15:50:00,18.0,18.0,17.93,17.93,168200.0,12.8714,12.8714,12.8214,12.8214,168200.0
2010-11-17 15:55:00,17.93,17.93,17.88,17.92,437400.0,12.8214,12.8214,12.7856,12.8142,437400.0
2010-11-18 09:30:00,16.91,17.0,16.53,16.75,880800.0,12.092,12.1563,11.8203,11.9776,880800.0
2010-11-18 09:35:00,16.75,16.86,16.63,16.67,429600.0,11.9776,12.0562,11.8918,11.9204,429600.0
2010-11-18 09:40:00,16.67,16.75,16.56,16.61,715400.0,11.9204,11.9776,11.8417,11.8775,715400.0
2010-11-18 09:45:00,16.61,16.64,16.43,16.49,735200.0,11.8775,11.8989,11.7487,11.7917,735200.0
2010-11-18 09:50:00,16.48,16.49,16.3,16.36,448400.0,11.7845,11.7917,11.6558,11.6987,448400.0
2010-11-18 09:55:00,16.38,16.55,16.28,16.45,563400.0,11.713,11.8346,11.6415,11.763,563400.0
2010-11-18 10:00:00,16.45,16.65,16.44,16.57,389200.0,11.763,11.9061,11.7559,11.8489,389200.0
2010-11-18 10:05:00,16.56,16.98,16.55,16.83,430200.0,11.8417,12.142,11.8346,12.0348,430200.0
2010-11-18 10:10:00,16.83,16.87,16.6,16.68,529600.0,12.0348,12.0634,11.8703,11.9275,529600.0
2010-11-18 10:15:00,16.67,16.68,16.6,16.62,263600.0,11.9204,11.9275,11.8703,11.8846,263600.0
2010-11-18 10:20:00,16.62,16.68,16.61,16.65,327400.0,11.8846,11.9275,11.8775,11.9061,327400.0
2010-11-18 10:25:00,16.64,16.7,16.6,16.63,365200.0,11.8989,11.9418,11.8703,11.8918,365200.0
2010-11-18 10:30:00,16.63,16.66,16.42,16.46,298400.0,11.8918,11.9132,11.7416,11.7702,298400.0
2010-11-18 10:35:00,16.46,16.6,16.43,16.53,236800.0,11.7702,11.8703,11.7487,11.8203,236800.0
2010-11-18 10:40:00,16.53,16.55,16.3,16.3,353000.0,11.8203,11.8346,11.6558,11.6558,353000.0
2010-11-18 10:45:00,16.3,16.42,16.15,16.25,421200.0,11.6558,11.7416,11.5485,11.62,421200.0
2010-11-18 10:50:00,16.26,16.37,16.25,16.33,166800.0,11.6272,11.7058,11.62,11.6772,166800.0
2010-11-18 10:55:00,16.33,16.55,16.31,16.49,259400.0,11.6772,11.8346,11.6629,11.7917,259400.0
2010-11-18 11:00:00,16.5,16.53,16.45,16.48,197800.0,11.7988,11.8203,11.763,11.7845,197800.0
2010-11-18 11:05:00,16.48,16.55,16.45,16.51,206000.0,11.7845,11.8346,11.763,11.806,206000.0
2010-11-18 11:10:00,16.51,16.54,16.49,16.5,283400.0,11.806,11.8274,11.7917,11.7988,283400.0
2010-11-18 11:15:00,16.5,16.53,16.48,16.5,230800.0,11.7988,11.8203,11.7845,11.7988,230800.0
2010-11-18 11:20:00,16.5,16.59,16.5,16.55,204200.0,11.7988,11.8632,11.7988,11.8346,204200.0
2010-11-18 11:25:00,16.55,16.56,16.53,16.53,106200.0,11.8346,11.8417,11.8203,11.8203,106200.0
2010-11-18 11:30:00,16.53,16.53,16.31,16.36,242400.0,11.8203,11.8203,11.6629,11.6987,242400.0
2010-11-18 11:35:00,16.36,16.41,16.36,16.38,157000.0,11.6987,11.7344,11.6987,11.713,157000.0
2010-11-18 11:40:00,16.38,16.43,16.36,16.41,132800.0,11.713,11.7487,11.6987,11.7344,132800.0
2010-11-18 11:45:00,16.41,16.41,16.28,16.38,195800.0,11.7344,11.7344,11.6415,11.713,195800.0
2010-11-18 11:50:00,16.39,16.4,16.33,16.36,151600.0,11.7201,11.7273,11.6772,11.6987,151600.0
2010-11-18 11:55:00,16.36,16.4,16.27,16.32,209000.0,11.6987,11.7273,11.6343,11.6701,209000.0
2010-11-18 12:00:00,16.32,16.32,16.28,16.29,114200.0,11.6701,11.6701,11.6415,11.6486,114200.0
2010-11-18 12:05:00,16.28,16.3,16.18,16.23,208400.0,11.6415,11.6558,11.57,11.6057,208400.0
2010-11-18 12:10:00,16.23,16.29,16.2,16.2,144800.0,11.6057,11.6486,11.5843,11.5843,144800.0
2010-11-18 12:15:00,16.2,16.22,16.1,16.12,264600.0,11.5843,11.5986,11.5128,11.5271,264600.0
2010-11-18 12:20:00,16.11,16.2,16.1,16.11,174200.0,11.5199,11.5843,11.5128,11.5199,174200.0
2010-11-18 12:25:00,16.11,16.18,16.05,16.07,114400.0,11.5199,11.57,11.477,11.4913,114400.0
2010-11-18 12:30:00,16.07,16.1,16.02,16.09,198000.0,11.4913,11.5128,11.4556,11.5056,198000.0
2010-11-18 12:35:00,16.09,16.15,16.09,16.13,129000.0,11.5056,11.5485,11.5056,11.5342,129000.0
2010-11-18 12:40:00,16.13,16.2,16.13,16.16,140800.0,11.5342,11.5843,11.5342,11.5557,140800.0
2010-11-18 12:45:00,16.17,16.25,16.1,16.11,139800.0,11.5628,11.62,11.5128,11.5199,139800.0
2010-11-18 12:50:00,16.11,16.15,16.11,16.13,147600.0,11.5199,11.5485,11.5199,11.5342,147600.0
2010-11-18 12:55:00,16.14,16.17,16.12,16.16,114000.0,11.5414,11.5628,11.5271,11.5557,114000.0
2010-11-18 13:00:00,16.16,16.21,16.03,16.08,293800.0,11.5557,11.5914,11.4627,11.4985,293800.0
2010-11-18 13:05:00,16.08,16.14,16.05,16.14,169400.0,11.4985,11.5414,11.477,11.5414,169400.0
2010-11-18 13:10:00,16.15,16.18,16.1,16.16,87000.0,11.5485,11.57,11.5128,11.5557,87000.0
2010-11-18 13:15:00,16.17,16.17,16.13,16.14,54800.0,11.5628,11.5628,11.5342,11.5414,54800.0
2010-11-18 13:20:00,16.15,16.21,16.14,16.2,119000.0,11.5485,11.5914,11.5414,11.5843,119000.0
2010-11-18 13:25:00,16.2,16.21,16.16,16.19,149400.0,11.5843,11.5914,11.5557,11.5771,149400.0
2010-11-18 13:30:00,16.19,16.22,16.17,16.21,140800.0,11.5771,11.5986,11.5628,11.5914,140800.0
2010-11-18 13:35:00,16.21,16.22,16.2,16.21,89400.0,11.5914,11.5986,11.5843,11.5914,89400.0
2010-11-18 13:40:00,16.22,16.22,16.17,16.2,206200.0,11.5986,11.5986,11.5628,11.5843,206200.0
2010-11-18 13:45:00,16.2,16.31,16.2,16.24,199000.0,11.5843,11.6629,11.5843,11.6129,199000.0
2010-11-18 13:50:00,16.25,16.29,16.25,16.26,66600.0,11.62,11.6486,11.62,11.6272,66600.0
2010-11-18 13:55:00,16.27,16.27,16.2,16.21,113400.0,11.6343,11.6343,11.5843,11.5914,113400.0
2010-11-18 14:00:00,16.22,16.27,16.18,16.19,63600.0,11.5986,11.6343,11.57,11.5771,63600.0
2010-11-18 14:05:00,16.2,16.22,16.17,16.2,109000.0,11.5843,11.5986,11.5628,11.5843,109000.0
2010-11-18 14:10:00,16.21,16.25,16.2,16.25,112400.0,11.5914,11.62,11.5843,11.62,112400.0
2010-11-18 14:15:00,16.24,16.29,16.24,16.25,67800.0,11.6129,11.6486,11.6129,11.62,67800.0
2010-11-18 14:20:00,16.25,16.26,16.24,16.25,98400.0,11.62,11.6272,11.6129,11.62,98400.0
2010-11-18 14:25:00,16.26,16.3,16.25,16.29,94200.0,11.6272,11.6558,11.62,11.6486,94200.0
2010-11-18 14:30:00,16.29,16.33,16.29,16.32,147000.0,11.6486,11.6772,11.6486,11.6701,147000.0
2010-11-18 14:35:00,16.32,16.41,16.31,16.41,170600.0,11.6701,11.7344,11.6629,11.7344,170600.0
2010-11-18 14:40:00,16.41,16.5,16.4,16.42,219400.0,11.7344,11.7988,11.7273,11.7416,219400.0
2010-11-18 14:45:00,16.42,16.46,16.4,16.45,138200.0,11.7416,11.7702,11.7273,11.763,138200.0
2010-11-18 14:50:00,16.45,16.5,16.41,16.5,127200.0,11.763,11.7988,11.7344,11.7988,127200.0
2010-11-18 14:55:00,16.5,16.5,16.46,16.47,137600.0,11.7988,11.7988,11.7702,11.7773,137600.0
2010-11-18 15:00:00,16.47,16.5,16.41,16.41,148200.0,11.7773,11.7988,11.7344,11.7344,148200.0
2010-11-18 15:05:00,16.41,16.43,16.31,16.32,156600.0,11.7344,11.7487,11.6629,11.6701,156600.0
2010-11-18 15:10:00,16.32,16.33,16.26,16.31,163200.0,11.6701,11.6772,11.6272,11.6629,163200.0
2010-11-18 15:15:00,16.31,16.32,16.3,16.3,138800.0,11.6629,11.6701,11.6558,11.6558,138800.0
2010-11-18 15:20:00,16.3,16.3,16.24,16.25,166600.0,11.6558,11.6558,11.6129,11.62,166600.0
2010-11-18 15:25:00,16.25,16.34,16.25,16.27,120000.0,11.62,11.6844,11.62,11.6343,120000.0
2010-11-18 15:30:00,16.27,16.28,16.23,16.25,148400.0,11.6343,11.6415,11.6057,11.62,148400.0
2010-11-18 15:35:00,16.25,16.25,16.13,16.17,202000.0,11.62,11.62,11.5342,11.5628,202000.0
2010-11-18 15:40:00,16.17,16.2,16.11,16.15,173600.0,11.5628,11.5843,11.5199,11.5485,173600.0
2010-11-18 15:45:00,16.15,16.16,16.03,16.06,227800.0,11.5485,11.5557,11.4627,11.4842,227800.0
2010-11-18 15:50:00,16.05,16.11,15.97,16.04,393600.0,11.477,11.5199,11.4198,11.4699,393600.0
2010-11-18 15:55:00,16.04,16.08,16.0,16.05,347400.0,11.4699,11.4985,11.4413,11.477,347400.0
2010-11-19 09:30:00,16.0,16.18,15.96,16.08,128800.0,11.4413,11.57,11.4127,11.4985,128800.0
2010-11-19 09:35:00,16.11,16.24,16.09,16.14,98800.0,11.5199,11.6129,11.5056,11.5414,98800.0
2010-11-19 09:40:00,16.13,16.19,15.91,15.99,136800.0,11.5342,11.5771,11.3769,11.4341,136800.0
2010-11-19 09:45:00,15.96,16.06,15.93,16.05,197200.0,11.4127,11.4842,11.3912,11.477,197200.0
2010-11-19 09:50:00,16.04,16.11,16.03,16.11,101800.0,11.4699,11.5199,11.4627,11.5199,101800.0
2010-11-19 09:55:00,16.1,16.14,15.97,15.97,135000.0,11.5128,11.5414,11.4198,11.4198,135000.0
2010-11-19 10:00:00,15.97,16.05,15.97,16.04,97200.0,11.4198,11.477,11.4198,11.4699,97200.0
2010-11-19 10:05:00,16.04,16.08,15.99,16.02,110400.0,11.4699,11.4985,11.4341,11.4556,110400.0
2010-11-19 10:10:00,16.03,16.09,16.02,16.09,43600.0,11.4627,11.5056,11.4556,11.5056,43600.0
2010-11-19 10:15:00,16.08,16.11,16.04,16.06,52800.0,11.4985,11.5199,11.4699,11.4842,52800.0
2010-11-19 10:20:00,16.06,16.11,16.05,16.06,59000.0,11.4842,11.5199,11.477,11.4842,59000.0
2010-11-19 10:25:00,16.06,16.08,16.06,16.08,40200.0,11.4842,11.4985,11.4842,11.4985,40200.0
2010-11-19 10:30:00,16.08,16.12,16.05,16.1,67200.0,11.4985,11.5271,11.477,11.5128,67200.0
2010-11-19 10:35:00,16.09,16.09,16.03,16.03,57400.0,11.5056,11.5056,11.4627,11.4627,57400.0
2010-11-19 10:40:00,16.03,16.08,16.03,16.07,49000.0,11.4627,11.4985,11.4627,11.4913,49000.0
2010-11-19 10:45:00,16.07,16.11,16.07,16.09,49800.0,11.4913,11.5199,11.4913,11.5056,49800.0
2010-11-19 10:50:00,16.1,16.1,16.05,16.06,35800.0,11.5128,11.5128,11.477,11.4842,35800.0
2010-11-19 10:55:00,16.06,16.06,16.03,16.03,38600.0,11.4842,11.4842,11.4627,11.4627,38600.0
2010-11-19 11:00:00,16.02,16.11,16.0,16.11,52600.0,11.4556,11.5199,11.4413,11.5199,52600.0
2010-11-19 11:05:00,16.12,16.15,16.1,16.14,73000.0,11.5271,11.5485,11.5128,11.5414,73000.0
2010-11-19 11:10:00,16.14,16.17,16.11,16.16,73600.0,11.5414,11.5628,11.5199,11.5557,73600.0
2010-11-19 11:15:00,16.16,16.16,16.1,16.13,69200.0,11.5557,11.5557,11.5128,11.5342,69200.0
2010-11-19 11:20:00,16.12,16.13,16.1,16.11,38400.0,11.5271,11.5342,11.5128,11.5199,38400.0
2010-11-19 11:25:00,16.1,16.13,16.1,16.11,21000.0,11.5128,11.5342,11.5128,11.5199,21000.0
2010-11-19 11:30:00,16.11,16.13,16.11,16.12,50800.0,11.5199,11.5342,11.5199,11.5271,50800.0
2010-11-19 11:35:00,16.12,16.13,16.11,16.12,43400.0,11.5271,11.5342,11.5199,11.5271,43400.0
2010-11-19 11:40:00,16.12,16.13,16.11,16.11,67600.0,11.5271,11.5342,11.5199,11.5199,67600.0
2010-11-19 11:45:00,16.11,16.13,16.11,16.13,41800.0,11.5199,11.5342,11.5199,11.5342,41800.0
2010-11-19 11:50:00,16.13,16.17,16.13,16.16,74400.0,11.5342,11.5628,11.5342,11.5557,74400.0
2010-11-19 11:55:00,16.17,16.19,16.13,16.15,45800.0,11.5628,11.5771,11.5342,11.5485,45800.0
2010-11-19 12:00:00,16.15,16.17,16.13,16.16,20000.0,11.5485,11.5628,11.5342,11.5557,20000.0
2010-11-19 12:05:00,16.17,16.2,16.16,16.2,47800.0,11.5628,11.5843,11.5557,11.5843,47800.0
2010-11-19 12:10:00,16.2,16.2,16.15,16.17,58600.0,11.5843,11.5843,11.5485,11.5628,58600.0
2010-11-19 12:15:00,16.17,16.2,16.14,16.2,42600.0,11.5628,11.5843,11.5414,11.5843,42600.0
2010-11-19 12:20:00,16.2,16.23,16.18,16.18,88800.0,11.5843,11.6057,11.57,11.57,88800.0
2010-11-19 12:25:00,16.18,16.18,16.14,16.14,49000.0,11.57,11.57,11.5414,11.5414,49000.0
2010-11-19 12:30:00,16.14,16.15,16.11,16.11,55000.0,11.5414,11.5485,11.5199,11.5199,55000.0
2010-11-19 12:35:00,16.12,16.17,16.12,16.17,14000.0,11.5271,11.5628,11.5271,11.5628,14000.0
2010-11-19 12:40:00,16.17,16.2,16.16,16.17,35200.0,11.5628,11.5843,11.5557,11.5628,35200.0
2010-11-19 12:45:00,16.17,16.2,16.17,16.19,19000.0,11.5628,11.5843,11.5628,11.5771,19000.0
2010-11-19 12:50:00,16.19,16.19,16.18,16.18,19600.0,11.5771,11.5771,11.57,11.57,19600.0
2010-11-19 12:55:00,16.19,16.2,16.18,16.19,29000.0,11.5771,11.5843,11.57,11.5771,29000.0
2010-11-19 13:00:00,16.2,16.21,16.18,16.19,38600.0,11.5843,11.5914,11.57,11.5771,38600.0
2010-11-19 13:05:00,16.19,16.19,16.18,16.18,13400.0,11.5771,11.5771,11.57,11.57,13400.0
2010-11-19 13:10:00,16.18,16.2,16.17,16.17,25800.0,11.57,11.5843,11.5628,11.5628,25800.0
2010-11-19 13:15:00,16.17,16.2,16.16,16.17,23600.0,11.5628,11.5843,11.5557,11.5628,23600.0
2010-11-19 13:20:00,16.17,16.18,16.12,16.13,27000.0,11.5628,11.57,11.5271,11.5342,27000.0
2010-11-19 13:25:00,16.14,16.16,16.14,16.16,9600.0,11.5414,11.5557,11.5414,11.5557,9600.0
2010-11-19 13:30:00,16.16,16.17,16.15,16.17,23800.0,11.5557,11.5628,11.5485,11.5628,23800.0
2010-11-19 13:35:00,16.17,16.19,16.16,16.17,25400.0,11.5628,11.5771,11.5557,11.5628,25400.0
2010-11-19 13:40:00,16.17,16.17,16.16,16.16,13000.0,11.5628,11.5628,11.5557,11.5557,13000.0
2010-11-19 13:45:00,16.17,16.2,16.16,16.2,19000.0,11.5628,11.5843,11.5557,11.5843,19000.0
2010-11-19 13:50:00,16.2,16.23,16.2,16.22,19400.0,11.5843,11.6057,11.5843,11.5986,19400.0
2010-11-19 13:55:00,16.22,16.22,16.15,16.17,63800.0,11.5986,11.5986,11.5485,11.5628,63800.0
2010-11-19 14:00:00,16.18,16.2,16.18,16.2,21400.0,11.57,11.5843,11.57,11.5843,21400.0
2010-11-19 14:05:00,16.2,16.23,16.2,16.23,32000.0,11.5843,11.6057,11.5843,11.6057,32000.0
2010-11-19 14:10:00,16.23,16.23,16.21,16.22,22400.0,11.6057,11.6057,11.5914,11.5986,22400.0
2010-11-19 14:15:00,16.22,16.23,16.22,16.23,76200.0,11.5986,11.6057,11.5986,11.6057,76200.0
2010-11-19 14:20:00,16.23,16.23,16.22,16.22,54800.0,11.6057,11.6057,11.5986,11.5986,54800.0
2010-11-19 14:25:00,16.22,16.23,16.21,16.22,24200.0,11.5986,11.6057,11.5914,11.5986,24200.0
2010-11-19 14:30:00,16.23,16.26,16.23,16.26,59600.0,11.6057,11.6272,11.6057,11.6272,59600.0
2010-11-19 14:35:00,16.26,16.28,16.25,16.28,26800.0,11.6272,11.6415,11.62,11.6415,26800.0
2010-11-19 14:40:00,16.28,16.31,16.28,16.3,41200.0,11.6415,11.6629,11.6415,11.6558,41200.0
2010-11-19 14:45:00,16.3,16.31,16.28,16.31,77400.0,11.6558,11.6629,11.6415,11.6629,77400.0
2010-11-19 14:50:00,16.31,16.31,16.28,16.29,184000.0,11.6629,11.6629,11.6415,11.6486,184000.0
2010-11-19 14:55:00,16.29,16.31,16.26,16.26,127600.0,11.6486,11.6629,11.6272,11.6272,127600.0
2010-11-19 15:00:00,16.27,16.27,16.24,16.26,81800.0,11.6343,11.6343,11.6129,11.6272,81800.0
2010-11-19 15:05:00,16.26,16.31,16.26,16.29,62400.0,11.6272,11.6629,11.6272,11.6486,62400.0
2010-11-19 15:10:00,16.3,16.31,16.3,16.3,45000.0,11.6558,11.6629,11.6558,11.6558,45000.0
2010-11-19 15:15:00,16.3,16.33,16.3,16.31,84000.0,11.6558,11.6772,11.6558,11.6629,84000.0
2010-11-19 15:20:00,16.31,16.33,16.31,16.33,39000.0,11.6629,11.6772,11.6629,11.6772,39000.0
2010-11-19 15:25:00,16.33,16.33,16.3,16.3,70600.0,11.6772,11.6772,11.6558,11.6558,70600.0
2010-11-19 15:30:00,16.3,16.3,16.27,16.3,101200.0,11.6558,11.6558,11.6343,11.6558,101200.0
2010-11-19 15:35:00,16.3,16.3,16.28,16.28,62000.0,11.6558,11.6558,11.6415,11.6415,62000.0
2010-11-19 15:40:00,16.29,16.3,16.28,16.29,91800.0,11.6486,11.6558,11.6415,11.6486,91800.0
2010-11-19 15:45:00,16.29,16.33,16.29,16.32,100000.0,11.6486,11.6772,11.6486,11.6701,100000.0
2010-11-19 15:50:00,16.32,16.33,16.29,16.3,146600.0,11.6701,11.6772,11.6486,11.6558,146600.0
2010-11-19 15:55:00,16.3,16.32,16.29,16.3,221000.0,11.6558,11.6701,11.6486,11.6558,221000.0
2010-11-22 09:30:00,16.24,16.31,16.11,16.31,64400.0,11.6129,11.6629,11.5199,11.6629,64400.0
2010-11-22 09:35:00,16.31,16.43,16.31,16.43,67400.0,11.6629,11.7487,11.6629,11.7487,67400.0
2010-11-22 09:40:00,16.43,16.43,16.38,16.4,35400.0,11.7487,11.7487,11.713,11.7273,35400.0
2010-11-22 09:45:00,16.39,16.4,16.35,16.39,45800.0,11.7201,11.7273,11.6915,11.7201,45800.0
2010-11-22 09:50:00,16.39,16.46,16.39,16.46,43400.0,11.7201,11.7702,11.7201,11.7702,43400.0
2010-11-22 09:55:00,16.48,16.48,16.42,16.44,35800.0,11.7845,11.7845,11.7416,11.7559,35800.0
2010-11-22 10:00:00,16.45,16.49,16.43,16.46,96400.0,11.763,11.7917,11.7487,11.7702,96400.0
2010-11-22 10:05:00,16.46,16.47,16.4,16.46,66000.0,11.7702,11.7773,11.7273,11.7702,66000.0
2010-11-22 10:10:00,16.46,16.6,16.46,16.6,85800.0,11.7702,11.8703,11.7702,11.8703,85800.0
2010-11-22 10:15:00,16.6,16.62,16.53,16.53,63000.0,11.8703,11.8846,11.8203,11.8203,63000.0
2010-11-22 10:20:00,16.53,16.53,16.42,16.42,72600.0,11.8203,11.8203,11.7416,11.7416,72600.0
2010-11-22 10:25:00,16.42,16.43,16.28,16.29,126600.0,11.7416,11.7487,11.6415,11.6486,126600.0
2010-11-22 10:30:00,16.29,16.3,16.18,16.22,171400.0,11.6486,11.6558,11.57,11.5986,171400.0
2010-11-22 10:35:00,16.23,16.24,16.17,16.22,83400.0,11.6057,11.6129,11.5628,11.5986,83400.0
2010-11-22 10:40:00,16.22,16.34,16.2,16.34,107400.0,11.5986,11.6844,11.5843,11.6844,107400.0
2010-11-22 10:45:00,16.33,16.37,16.32,16.34,77400.0,11.6772,11.7058,11.6701,11.6844,77400.0
2010-11-22 10:50:00,16.34,16.46,16.34,16.4,104400.0,11.6844,11.7702,11.6844,11.7273,104400.0
2010-11-22 10:55:00,16.4,16.42,16.36,16.36,32000.0,11.7273,11.7416,11.6987,11.6987,32000.0
2010-11-22 11:00:00,16.36,16.36,16.29,16.3,44400.0,11.6987,11.6987,11.6486,11.6558,44400.0
2010-11-22 11:05:00,16.31,16.31,16.28,16.31,45800.0,11.6629,11.6629,11.6415,11.6629,45800.0
2010-11-22 11:10:00,16.31,16.33,16.29,16.33,42200.0,11.6629,11.6772,11.6486,11.6772,42200.0
2010-11-22 11:15:00,16.33,16.35,16.29,16.33,56400.0,11.6772,11.6915,11.6486,11.6772,56400.0
2010-11-22 11:20:00,16.33,16.34,16.32,16.33,20000.0,11.6772,11.6844,11.6701,11.6772,20000.0
2010-11-22 11:25:00,16.34,16.41,16.31,16.41,43000.0,11.6844,11.7344,11.6629,11.7344,43000.0
2010-11-22 11:30:00,16.41,16.41,16.31,16.31,36600.0,11.7344,11.7344,11.6629,11.6629,36600.0
2010-11-22 11:35:00,16.31,16.32,16.28,16.31,27400.0,11.6629,11.6701,11.6415,11.6629,27400.0
2010-11-22 11:40:00,16.31,16.32,16.29,16.3,20200.0,11.6629,11.6701,11.6486,11.6558,20200.0
2010-11-22 11:45:00,16.3,16.35,16.29,16.35,27200.0,11.6558,11.6915,11.6486,11.6915,27200.0
2010-11-22 11:50:00,16.35,16.36,16.33,16.35,37600.0,11.6915,11.6987,11.6772,11.6915,37600.0
2010-11-22 11:55:00,16.35,16.38,16.34,16.36,30200.0,11.6915,11.713,11.6844,11.6987,30200.0
2010-11-22 12:00:00,16.36,16.38,16.35,16.36,35200.0,11.6987,11.713,11.6915,11.6987,35200.0
2010-11-22 12:05:00,16.37,16.41,16.37,16.4,25000.0,11.7058,11.7344,11.7058,11.7273,25000.0
2010-11-22 12:10:00,16.39,16.44,16.39,16.43,41400.0,11.7201,11.7559,11.7201,11.7487,41400.0
2010-11-22 12:15:00,16.43,16.44,16.4,16.4,60200.0,11.7487,11.7559,11.7273,11.7273,60200.0
2010-11-22 12:20:00,16.4,16.4,16.36,16.36,40200.0,11.7273,11.7273,11.6987,11.6987,40200.0
2010-11-22 12:25:00,16.36,16.36,16.28,16.28,47000.0,11.6987,11.6987,11.6415,11.6415,47000.0
2010-11-22 12:30:00,16.28,16.28,16.25,16.27,42600.0,11.6415,11.6415,11.62,11.6343,42600.0
2010-11-22 12:35:00,16.27,16.27,16.21,16.23,78800.0,11.6343,11.6343,11.5914,11.6057,78800.0
2010-11-22 12:40:00,16.22,16.23,16.18,16.2,93000.0,11.5986,11.6057,11.57,11.5843,93000.0
2010-11-22 12:45:00,16.19,16.2,16.11,16.12,72800.0,11.5771,11.5843,11.5199,11.5271,72800.0
2010-11-22 12:50:00,16.12,16.18,16.08,16.18,76600.0,11.5271,11.57,11.4985,11.57,76600.0
2010-11-22 12:55:00,16.18,16.23,16.18,16.23,34000.0,11.57,11.6057,11.57,11.6057,34000.0
2010-11-22 13:00:00,16.22,16.23,16.2,16.22,39200.0,11.5986,11.6057,11.5843,11.5986,39200.0
2010-11-22 13:05:00,16.22,16.25,16.19,16.25,31400.0,11.5986,11.62,11.5771,11.62,31400.0
2010-11-22 13:10:00,16.25,16.3,16.25,16.27,40000.0,11.62,11.6558,11.62,11.6343,40000.0
2010-11-22 13:15:00,16.28,16.29,16.26,16.26,47600.0,11.6415,11.6486,11.6272,11.6272,47600.0
2010-11-22 13:20:00,16.26,16.26,16.23,16.24,41000.0,11.6272,11.6272,11.6057,11.6129,41000.0
2010-11-22 13:25:00,16.24,16.25,16.24,16.25,70000.0,11.6129,11.62,11.6129,11.62,70000.0
2010-11-22 13:30:00,16.25,16.27,16.24,16.26,66400.0,11.62,11.6343,11.6129,11.6272,66400.0
2010-11-22 13:35:00,16.27,16.28,16.23,16.25,29000.0,11.6343,11.6415,11.6057,11.62,29000.0
2010-11-22 13:40:00,16.25,16.29,16.25,16.27,36800.0,11.62,11.6486,11.62,11.6343,36800.0
2010-11-22 13:45:00,16.27,16.29,16.25,16.25,43400.0,11.6343,11.6486,11.62,11.62,43400.0
2010-11-22 13:50:00,16.25,16.27,16.24,16.24,74600.0,11.62,11.6343,11.6129,11.6129,74600.0
2010-11-22 13:55:00,16.24,16.25,16.24,16.25,23400.0,11.6129,11.62,11.6129,11.62,23400.0
2010-11-22 14:00:00,16.25,16.26,16.23,16.25,66600.0,11.62,11.6272,11.6057,11.62,66600.0
2010-11-22 14:05:00,16.25,16.25,16.23,16.25,61200.0,11.62,11.62,11.6057,11.62,61200.0
2010-11-22 14:10:00,16.25,16.25,16.24,16.24,33400.0,11.62,11.62,11.6129,11.6129,33400.0
2010-11-22 14:15:00,16.25,16.27,16.25,16.27,174000.0,11.62,11.6343,11.62,11.6343,174000.0
2010-11-22 14:20:00,16.26,16.27,16.25,16.25,53800.0,11.6272,11.6343,11.62,11.62,53800.0
2010-11-22 14:25:00,16.25,16.26,16.25,16.25,82400.0,11.62,11.6272,11.62,11.62,82400.0
2010-11-22 14:30:00,16.24,16.25,16.24,16.25,71400.0,11.6129,11.62,11.6129,11.62,71400.0
2010-11-22 14:35:00,16.25,16.25,16.24,16.25,24200.0,11.62,11.62,11.6129,11.62,24200.0
2010-11-22 14:40:00,16.25,16.25,16.24,16.25,71400.0,11.62,11.62,11.6129,11.62,71400.0
2010-11-22 14:45:00,16.25,16.29,16.25,16.29,148600.0,11.62,11.6486,11.62,11.6486,148600.0
2010-11-22 14:50:00,16.29,16.32,16.28,16.28,88800.0,11.6486,11.6701,11.6415,11.6415,88800.0
2010-11-22 14:55:00,16.28,16.31,16.25,16.27,97800.0,11.6415,11.6629,11.62,11.6343,97800.0
2010-11-22 15:00:00,16.27,16.31,16.27,16.3,82000.0,11.6343,11.6629,11.6343,11.6558,82000.0
2010-11-22 15:05:00,16.3,16.31,16.3,16.3,46600.0,11.6558,11.6629,11.6558,11.6558,46600.0
2010-11-22 15:10:00,16.3,16.31,16.28,16.28,33600.0,11.6558,11.6629,11.6415,11.6415,33600.0
2010-11-22 15:15:00,16.29,16.3,16.28,16.29,82800.0,11.6486,11.6558,11.6415,11.6486,82800.0
2010-11-22 15:20:00,16.29,16.3,16.28,16.28,121200.0,11.6486,11.6558,11.6415,11.6415,121200.0
2010-11-22 15:25:00,16.28,16.3,16.25,16.25,89800.0,11.6415,11.6558,11.62,11.62,89800.0
2010-11-22 15:30:00,16.25,16.25,16.22,16.24,71600.0,11.62,11.62,11.5986,11.6129,71600.0
2010-11-22 15:35:00,16.24,16.25,16.23,16.25,82400.0,11.6129,11.62,11.6057,11.62,82400.0
2010-11-22 15:40:00,16.25,16.25,16.24,16.25,147000.0,11.62,11.62,11.6129,11.62,147000.0
2010-11-22 15:45:00,16.25,16.29,16.25,16.28,247200.0,11.62,11.6486,11.62,11.6415,247200.0
2010-11-22 15:50:00,16.29,16.29,16.25,16.27,135000.0,11.6486,11.6486,11.62,11.6343,135000.0
2010-11-22 15:55:00,16.27,16.27,16.21,16.23,409800.0,11.6343,11.6343,11.5914,11.6057,409800.0
2010-11-23 09:30:00,16.07,16.16,16.04,16.14,54200.0,11.4913,11.5557,11.4699,11.5414,54200.0
2010-11-23 09:35:00,16.14,16.21,16.1,16.18,68400.0,11.5414,11.5914,11.5128,11.57,68400.0
2010-11-23 09:40:00,16.19,16.42,16.17,16.22,364600.0,11.5771,11.7416,11.5628,11.5986,364600.0
2010-11-23 09:45:00,16.22,16.28,16.21,16.24,30400.0,11.5986,11.6415,11.5914,11.6129,30400.0
2010-11-23 09:50:00,16.24,16.25,16.2,16.22,71400.0,11.6129,11.62,11.5843,11.5986,71400.0
2010-11-23 09:55:00,16.22,16.3,16.22,16.28,180400.0,11.5986,11.6558,11.5986,11.6415,180400.0
2010-11-23 10:00:00,16.3,16.31,16.22,16.23,128400.0,11.6558,11.6629,11.5986,11.6057,128400.0
2010-11-23 10:05:00,16.23,16.25,16.17,16.18,116400.0,11.6057,11.62,11.5628,11.57,116400.0
2010-11-23 10:10:00,16.18,16.2,16.14,16.2,66800.0,11.57,11.5843,11.5414,11.5843,66800.0
2010-11-23 10:15:00,16.19,16.25,16.19,16.25,62000.0,11.5771,11.62,11.5771,11.62,62000.0
2010-11-23 10:20:00,16.25,16.25,16.14,16.17,97000.0,11.62,11.62,11.5414,11.5628,97000.0
2010-11-23 10:25:00,16.17,16.18,16.1,16.13,81800.0,11.5628,11.57,11.5128,11.5342,81800.0
2010-11-23 10:30:00,16.14,16.2,16.14,16.17,47800.0,11.5414,11.5843,11.5414,11.5628,47800.0
2010-11-23 10:35:00,16.17,16.25,16.17,16.23,34800.0,11.5628,11.62,11.5628,11.6057,34800.0
2010-11-23 10:40:00,16.25,16.25,16.23,16.24,37600.0,11.62,11.62,11.6057,11.6129,37600.0
2010-11-23 10:45:00,16.24,16.28,16.23,16.24,172200.0,11.6129,11.6415,11.6057,11.6129,172200.0
2010-11-23 10:50:00,16.25,16.25,16.22,16.23,33800.0,11.62,11.62,11.5986,11.6057,33800.0
2010-11-23 10:55:00,16.24,16.3,16.24,16.3,26200.0,11.6129,11.6558,11.6129,11.6558,26200.0
2010-11-23 11:00:00,16.3,16.3,16.23,16.24,69800.0,11.6558,11.6558,11.6057,11.6129,69800.0
2010-11-23 11:05:00,16.23,16.25,16.21,16.22,99200.0,11.6057,11.62,11.5914,11.5986,99200.0
2010-11-23 11:10:00,16.22,16.22,16.11,16.15,82000.0,11.5986,11.5986,11.5199,11.5485,82000.0
2010-11-23 11:15:00,16.15,16.18,16.14,16.17,39200.0,11.5485,11.57,11.5414,11.5628,39200.0
2010-11-23 11:20:00,16.17,16.18,16.14,16.15,93200.0,11.5628,11.57,11.5414,11.5485,93200.0
2010-11-23 11:25:00,16.15,16.18,16.15,16.16,42800.0,11.5485,11.57,11.5485,11.5557,42800.0
2010-11-23 11:30:00,16.16,16.16,16.14,16.16,64000.0,11.5557,11.5557,11.5414,11.5557,64000.0
2010-11-23 11:35:00,16.16,16.27,16.16,16.27,65800.0,11.5557,11.6343,11.5557,11.6343,65800.0
2010-11-23 11:40:00,16.27,16.29,16.27,16.28,50200.0,11.6343,11.6486,11.6343,11.6415,50200.0
2010-11-23 11:45:00,16.28,16.29,16.21,16.22,60000.0,11.6415,11.6486,11.5914,11.5986,60000.0
2010-11-23 11:50:00,16.22,16.25,16.22,16.24,47400.0,11.5986,11.62,11.5986,11.6129,47400.0
2010-11-23 11:55:00,16.24,16.25,16.22,16.23,44000.0,11.6129,11.62,11.5986,11.6057,44000.0
2010-11-23 12:00:00,16.23,16.24,16.22,16.23,41000.0,11.6057,11.6129,11.5986,11.6057,41000.0
2010-11-23 12:05:00,16.23,16.25,16.23,16.25,35200.0,11.6057,11.62,11.6057,11.62,35200.0
2010-11-23 12:10:00,16.25,16.25,16.2,16.21,49000.0,11.62,11.62,11.5843,11.5914,49000.0
2010-11-23 12:15:00,16.21,16.21,16.18,16.21,20200.0,11.5914,11.5914,11.57,11.5914,20200.0
2010-11-23 12:20:00,16.21,16.22,16.2,16.22,35200.0,11.5914,11.5986,11.5843,11.5986,35200.0
2010-11-23 12:25:00,16.22,16.24,16.21,16.23,22400.0,11.5986,11.6129,11.5914,11.6057,22400.0
2010-11-23 12:30:00,16.23,16.25,16.21,16.23,50400.0,11.6057,11.62,11.5914,11.6057,50400.0
2010-11-23 12:35:00,16.23,16.24,16.21,16.22,54400.0,11.6057,11.6129,11.5914,11.5986,54400.0
2010-11-23 12:40:00,16.23,16.24,16.2,16.22,30600.0,11.6057,11.6129,11.5843,11.5986,30600.0
2010-11-23 12:45:00,16.22,16.25,16.22,16.23,17600.0,11.5986,11.62,11.5986,11.6057,17600.0
2010-11-23 12:50:00,16.23,16.25,16.22,16.24,25400.0,11.6057,11.62,11.5986,11.6129,25400.0
2010-11-23 12:55:00,16.25,16.25,16.23,16.23,16400.0,11.62,11.62,11.6057,11.6057,16400.0
2010-11-23 13:00:00,16.23,16.23,16.2,16.2,22400.0,11.6057,11.6057,11.5843,11.5843,22400.0
2010-11-23 13:05:00,16.21,16.23,16.21,16.23,54800.0,11.5914,11.6057,11.5914,11.6057,54800.0
2010-11-23 13:10:00,16.23,16.24,16.22,16.24,35800.0,11.6057,11.6129,11.5986,11.6129,35800.0
2010-11-23 13:15:00,16.24,16.24,16.21,16.23,49000.0,11.6129,11.6129,11.5914,11.6057,49000.0
2010-11-23 13:20:00,16.23,16.24,16.22,16.24,50800.0,11.6057,11.6129,11.5986,11.6129,50800.0
2010-11-23 13:25:00,16.24,16.25,16.23,16.24,23000.0,11.6129,11.62,11.6057,11.6129,23000.0
2010-11-23 13:30:00,16.25,16.25,16.23,16.25,64600.0,11.62,11.62,11.6057,11.62,64600.0
2010-11-23 13:35:00,16.25,16.25,16.23,16.25,42400.0,11.62,11.62,11.6057,11.62,42400.0
2010-11-23 13:40:00,16.25,16.25,16.23,16.24,58600.0,11.62,11.62,11.6057,11.6129,58600.0
2010-11-23 13:45:00,16.24,16.24,16.22,16.23,80800.0,11.6129,11.6129,11.5986,11.6057,80800.0
2010-11-23 13:50:00,16.23,16.25,16.22,16.22,100200.0,11.6057,11.62,11.5986,11.5986,100200.0
2010-11-23 13:55:00,16.22,16.23,16.22,16.23,64400.0,11.5986,11.6057,11.5986,11.6057,64400.0
2010-11-23 14:00:00,16.23,16.25,16.2,16.21,164000.0,11.6057,11.62,11.5843,11.5914,164000.0
2010-11-23 14:05:00,16.21,16.23,16.2,16.22,42400.0,11.5914,11.6057,11.5843,11.5986,42400.0
2010-11-23 14:10:00,16.22,16.25,16.22,16.25,55200.0,11.5986,11.62,11.5986,11.62,55200.0
2010-11-23 14:15:00,16.25,16.25,16.22,16.23,90800.0,11.62,11.62,11.5986,11.6057,90800.0
2010-11-23 14:20:00,16.23,16.25,16.22,16.25,48000.0,11.6057,11.62,11.5986,11.62,48000.0
2010-11-23 14:25:00,16.24,16.25,16.23,16.24,40200.0,11.6129,11.62,11.6057,11.6129,40200.0
2010-11-23 14:30:00,16.24,16.27,16.23,16.27,126200.0,11.6129,11.6343,11.6057,11.6343,126200.0
2010-11-23 14:35:00,16.27,16.31,16.27,16.28,61600.0,11.6343,11.6629,11.6343,11.6415,61600.0
2010-11-23 14:40:00,16.28,16.3,16.28,16.29,79600.0,11.6415,11.6558,11.6415,11.6486,79600.0
2010-11-23 14:45:00,16.28,16.31,16.28,16.3,57000.0,11.6415,11.6629,11.6415,11.6558,57000.0
2010-11-23 14:50:00,16.31,16.34,16.3,16.33,68000.0,11.6629,11.6844,11.6558,11.6772,68000.0
2010-11-23 14:55:00,16.33,16.37,16.33,16.35,95800.0,11.6772,11.7058,11.6772,11.6915,95800.0
2010-11-23 15:00:00,16.35,16.36,16.3,16.31,99200.0,11.6915,11.6987,11.6558,11.6629,99200.0
2010-11-23 15:05:00,16.32,16.36,16.32,16.34,87600.0,11.6701,11.6987,11.6701,11.6844,87600.0
2010-11-23 15:10:00,16.33,16.36,16.33,16.36,83800.0,11.6772,11.6987,11.6772,11.6987,83800.0
2010-11-23 15:15:00,16.35,16.35,16.32,16.32,69800.0,11.6915,11.6915,11.6701,11.6701,69800.0
2010-11-23 15:20:00,16.32,16.33,16.31,16.33,64600.0,11.6701,11.6772,11.6629,11.6772,64600.0
2010-11-23 15:25:00,16.33,16.33,16.32,16.33,52800.0,11.6772,11.6772,11.6701,11.6772,52800.0
2010-11-23 15:30:00,16.33,16.36,16.32,16.35,135800.0,11.6772,11.6987,11.6701,11.6915,135800.0
2010-11-23 15:35:00,16.35,16.38,16.35,16.38,74600.0,11.6915,11.713,11.6915,11.713,74600.0
2010-11-23 15:40:00,16.38,16.43,16.38,16.42,108600.0,11.713,11.7487,11.713,11.7416,108600.0
2010-11-23 15:45:00,16.42,16.43,16.41,16.43,112400.0,11.7416,11.7487,11.7344,11.7487,112400.0
2010-11-23 15:50:00,16.42,16.43,16.4,16.41,104000.0,11.7416,11.7487,11.7273,11.7344,104000.0
2010-11-23 15:55:00,16.41,16.43,16.39,16.4,171400.0,11.7344,11.7487,11.7201,11.7273,171400.0
2010-11-24 09:30:00,16.49,16.58,16.49,16.56,82000.0,11.7917,11.856,11.7917,11.8417,82000.0
2010-11-24 09:35:00,16.55,16.57,16.53,16.54,26600.0,11.8346,11.8489,11.8203,11.8274,26600.0
2010-11-24 09:40:00,16.55,16.57,16.54,16.56,36400.0,11.8346,11.8489,11.8274,11.8417,36400.0
2010-11-24 09:45:00,16.56,16.58,16.54,16.57,102200.0,11.8417,11.856,11.8274,11.8489,102200.0
2010-11-24 09:50:00,16.57,16.68,16.57,16.68,59800.0,11.8489,11.9275,11.8489,11.9275,59800.0
2010-11-24 09:55:00,16.68,16.79,16.67,16.74,72200.0,11.9275,12.0062,11.9204,11.9704,72200.0
2010-11-24 10:00:00,16.73,16.79,16.72,16.75,89600.0,11.9633,12.0062,11.9561,11.9776,89600.0
2010-11-24 10:05:00,16.75,16.79,16.74,16.78,55000.0,11.9776,12.0062,11.9704,11.999,55000.0
2010-11-24 10:10:00,16.78,16.79,16.74,16.79,78200.0,11.999,12.0062,11.9704,12.0062,78200.0
2010-11-24 10:15:00,16.79,16.84,16.78,16.83,64000.0,12.0062,12.0419,11.999,12.0348,64000.0
2010-11-24 10:20:00,16.83,16.9,16.83,16.9,50600.0,12.0348,12.0848,12.0348,12.0848,50600.0
2010-11-24 10:25:00,16.92,16.96,16.91,16.95,106200.0,12.0991,12.1277,12.092,12.1206,106200.0
2010-11-24 10:30:00,16.95,16.97,16.93,16.95,37000.0,12.1206,12.1349,12.1063,12.1206,37000.0
2010-11-24 10:35:00,16.95,16.95,16.91,16.92,30000.0,12.1206,12.1206,12.092,12.0991,30000.0
2010-11-24 10:40:00,16.92,16.92,16.86,16.87,38800.0,12.0991,12.0991,12.0562,12.0634,38800.0
2010-11-24 10:45:00,16.87,16.9,16.86,16.88,44400.0,12.0634,12.0848,12.0562,12.0705,44400.0
2010-11-24 10:50:00,16.88,16.89,16.84,16.84,36000.0,12.0705,12.0777,12.0419,12.0419,36000.0
2010-11-24 10:55:00,16.85,16.86,16.83,16.86,117400.0,12.0491,12.0562,12.0348,12.0562,117400.0
2010-11-24 11:00:00,16.86,16.88,16.84,16.88,27400.0,12.0562,12.0705,12.0419,12.0705,27400.0
2010-11-24 11:05:00,16.88,16.91,16.86,16.86,43600.0,12.0705,12.092,12.0562,12.0562,43600.0
2010-11-24 11:10:00,16.86,16.86,16.8,16.81,56200.0,12.0562,12.0562,12.0133,12.0205,56200.0
2010-11-24 11:15:00,16.81,16.81,16.78,16.8,49000.0,12.0205,12.0205,11.999,12.0133,49000.0
2010-11-24 11:20:00,16.8,16.81,16.79,16.79,16200.0,12.0133,12.0205,12.0062,12.0062,16200.0
2010-11-24 11:25:00,16.79,16.82,16.77,16.82,17000.0,12.0062,12.0276,11.9919,12.0276,17000.0
2010-11-24 11:30:00,16.82,16.84,16.82,16.82,27400.0,12.0276,12.0419,12.0276,12.0276,27400.0
2010-11-24 11:35:00,16.83,16.83,16.8,16.82,20000.0,12.0348,12.0348,12.0133,12.0276,20000.0
2010-11-24 11:40:00,16.83,16.83,16.81,16.82,34000.0,12.0348,12.0348,12.0205,12.0276,34000.0
2010-11-24 11:45:00,16.82,16.84,16.82,16.83,27800.0,12.0276,12.0419,12.0276,12.0348,27800.0
2010-11-24 11:50:00,16.83,16.85,16.82,16.82,61600.0,12.0348,12.0491,12.0276,12.0276,61600.0
2010-11-24 11:55:00,16.82,16.83,16.81,16.82,10200.0,12.0276,12.0348,12.0205,12.0276,10200.0
2010-11-24 12:00:00,16.82,16.84,16.81,16.81,34200.0,12.0276,12.0419,12.0205,12.0205,34200.0
2010-11-24 12:05:00,16.81,16.82,16.8,16.81,11600.0,12.0205,12.0276,12.0133,12.0205,11600.0
2010-11-24 12:10:00,16.81,16.81,16.8,16.8,15400.0,12.0205,12.0205,12.0133,12.0133,15400.0
2010-11-24 12:15:00,16.8,16.81,16.77,16.79,37200.0,12.0133,12.0205,11.9919,12.0062,37200.0
2010-11-24 12:20:00,16.8,16.81,16.79,16.79,13000.0,12.0133,12.0205,12.0062,12.0062,13000.0
2010-11-24 12:25:00,16.79,16.8,16.78,16.8,17600.0,12.0062,12.0133,11.999,12.0133,17600.0
2010-11-24 12:30:00,16.8,16.8,16.79,16.79,78400.0,12.0133,12.0133,12.0062,12.0062,78400.0
2010-11-24 12:35:00,16.8,16.81,16.8,16.8,26000.0,12.0133,12.0205,12.0133,12.0133,26000.0
2010-11-24 12:40:00,16.8,16.81,16.79,16.79,64400.0,12.0133,12.0205,12.0062,12.0062,64400.0
2010-11-24 12:45:00,16.79,16.79,16.77,16.77,15800.0,12.0062,12.0062,11.9919,11.9919,15800.0
2010-11-24 12:50:00,16.77,16.78,16.74,16.74,45200.0,11.9919,11.999,11.9704,11.9704,45200.0
2010-11-24 12:55:00,16.75,16.75,16.74,16.75,53200.0,11.9776,11.9776,11.9704,11.9776,53200.0
2010-11-24 13:00:00,16.75,16.75,16.74,16.75,35600.0,11.9776,11.9776,11.9704,11.9776,35600.0
2010-11-24 13:05:00,16.75,16.75,16.74,16.75,18400.0,11.9776,11.9776,11.9704,11.9776,18400.0
2010-11-24 13:10:00,16.75,16.75,16.74,16.75,14000.0,11.9776,11.9776,11.9704,11.9776,14000.0
2010-11-24 13:15:00,16.75,16.75,16.75,16.75,30600.0,11.9776,11.9776,11.9776,11.9776,30600.0
2010-11-24 13:20:00,16.75,16.78,16.75,16.78,22800.0,11.9776,11.999,11.9776,11.999,22800.0
2010-11-24 13:25:00,16.78,16.79,16.77,16.79,24200.0,11.999,12.0062,11.9919,12.0062,24200.0
2010-11-24 13:30:00,16.78,16.8,16.78,16.8,19800.0,11.999,12.0133,11.999,12.0133,19800.0
2010-11-24 13:35:00,16.8,16.8,16.8,16.8,16400.0,12.0133,12.0133,12.0133,12.0133,16400.0
2010-11-24 13:40:00,16.8,16.8,16.79,16.79,36400.0,12.0133,12.0133,12.0062,12.0062,36400.0
2010-11-24 13:45:00,16.79,16.79,16.77,16.77,24400.0,12.0062,12.0062,11.9919,11.9919,24400.0
2010-11-24 13:50:00,16.77,16.77,16.74,16.75,23600.0,11.9919,11.9919,11.9704,11.9776,23600.0
2010-11-24 13:55:00,16.75,16.76,16.75,16.76,51000.0,11.9776,11.9847,11.9776,11.9847,51000.0
2010-11-24 14:00:00,16.75,16.8,16.75,16.8,42800.0,11.9776,12.0133,11.9776,12.0133,42800.0
2010-11-24 14:05:00,16.79,16.81,16.79,16.8,60200.0,12.0062,12.0205,12.0062,12.0133,60200.0
2010-11-24 14:10:00,16.8,16.81,16.79,16.8,42600.0,12.0133,12.0205,12.0062,12.0133,42600.0
2010-11-24 14:15:00,16.81,16.81,16.78,16.8,117400.0,12.0205,12.0205,11.999,12.0133,117400.0
2010-11-24 14:20:00,16.8,16.83,16.8,16.82,87400.0,12.0133,12.0348,12.0133,12.0276,87400.0
2010-11-24 14:25:00,16.83,16.86,16.82,16.85,76600.0,12.0348,12.0562,12.0276,12.0491,76600.0
2010-11-24 14:30:00,16.86,16.86,16.83,16.83,35000.0,12.0562,12.0562,12.0348,12.0348,35000.0
2010-11-24 14:35:00,16.83,16.85,16.83,16.84,21600.0,12.0348,12.0491,12.0348,12.0419,21600.0
2010-11-24 14:40:00,16.84,16.84,16.82,16.83,24600.0,12.0419,12.0419,12.0276,12.0348,24600.0
2010-11-24 14:45:00,16.83,16.86,16.83,16.85,13400.0,12.0348,12.0562,12.0348,12.0491,13400.0
2010-11-24 14:50:00,16.85,16.86,16.85,16.86,23000.0,12.0491,12.0562,12.0491,12.0562,23000.0
2010-11-24 14:55:00,16.86,16.93,16.86,16.93,99800.0,12.0562,12.1063,12.0562,12.1063,99800.0
2010-11-24 15:00:00,16.92,16.95,16.92,16.93,69600.0,12.0991,12.1206,12.0991,12.1063,69600.0
2010-11-24 15:05:00,16.93,16.93,16.93,16.93,37200.0,12.1063,12.1063,12.1063,12.1063,37200.0
2010-11-24 15:10:00,16.93,16.98,16.93,16.98,171000.0,12.1063,12.142,12.1063,12.142,171000.0
2010-11-24 15:15:00,16.98,17.0,16.97,17.0,129200.0,12.142,12.1563,12.1349,12.1563,129200.0
2010-11-24 15:20:00,17.0,17.02,17.0,17.0,75200.0,12.1563,12.1706,12.1563,12.1563,75200.0
2010-11-24 15:25:00,17.0,17.01,16.98,17.0,52800.0,12.1563,12.1635,12.142,12.1563,52800.0
2010-11-24 15:30:00,17.0,17.0,16.99,17.0,82600.0,12.1563,12.1563,12.1492,12.1563,82600.0
2010-11-24 15:35:00,17.0,17.0,16.95,16.95,67000.0,12.1563,12.1563,12.1206,12.1206,67000.0
2010-11-24 15:40:00,16.95,16.97,16.95,16.96,55800.0,12.1206,12.1349,12.1206,12.1277,55800.0
2010-11-24 15:45:00,16.95,16.95,16.92,16.92,60000.0,12.1206,12.1206,12.0991,12.0991,60000.0
2010-11-24 15:50:00,16.92,16.93,16.9,16.91,129400.0,12.0991,12.1063,12.0848,12.092,129400.0
2010-11-24 15:55:00,16.92,16.95,16.91,16.95,123000.0,12.0991,12.1206,12.092,12.1206,123000.0
2010-11-26 09:30:00,16.86,17.02,16.78,17.02,35200.0,12.0562,12.1706,11.999,12.1706,35200.0
2010-11-26 09:35:00,17.02,17.02,16.85,16.87,34800.0,12.1706,12.1706,12.0491,12.0634,34800.0
2010-11-26 09:40:00,16.87,16.92,16.85,16.9,43200.0,12.0634,12.0991,12.0491,12.0848,43200.0
2010-11-26 09:45:00,16.88,16.89,16.82,16.86,33400.0,12.0705,12.0777,12.0276,12.0562,33400.0
2010-11-26 09:50:00,16.86,16.89,16.83,16.83,38800.0,12.0562,12.0777,12.0348,12.0348,38800.0
2010-11-26 09:55:00,16.83,16.86,16.8,16.86,16800.0,12.0348,12.0562,12.0133,12.0562,16800.0
2010-11-26 10:00:00,16.86,16.89,16.8,16.8,40000.0,12.0562,12.0777,12.0133,12.0133,40000.0
2010-11-26 10:05:00,16.81,16.82,16.78,16.81,27000.0,12.0205,12.0276,11.999,12.0205,27000.0
2010-11-26 10:10:00,16.83,16.85,16.81,16.83,15800.0,12.0348,12.0491,12.0205,12.0348,15800.0
2010-11-26 10:15:00,16.83,16.83,16.79,16.81,29000.0,12.0348,12.0348,12.0062,12.0205,29000.0
2010-11-26 10:20:00,16.81,16.85,16.78,16.78,19800.0,12.0205,12.0491,11.999,11.999,19800.0
2010-11-26 10:25:00,16.78,16.82,16.77,16.8,26200.0,11.999,12.0276,11.9919,12.0133,26200.0
2010-11-26 10:30:00,16.8,16.81,16.76,16.77,16000.0,12.0133,12.0205,11.9847,11.9919,16000.0
2010-11-26 10:35:00,16.77,16.81,16.71,16.8,65400.0,11.9919,12.0205,11.949,12.0133,65400.0
2010-11-26 10:40:00,16.79,16.8,16.77,16.77,23200.0,12.0062,12.0133,11.9919,11.9919,23200.0
2010-11-26 10:45:00,16.77,16.77,16.74,16.77,14000.0,11.9919,11.9919,11.9704,11.9919,14000.0
2010-11-26 10:50:00,16.77,16.77,16.73,16.73,12600.0,11.9919,11.9919,11.9633,11.9633,12600.0
2010-11-26 10:55:00,16.73,16.75,16.7,16.74,19600.0,11.9633,11.9776,11.9418,11.9704,19600.0
2010-11-26 11:00:00,16.75,16.78,16.75,16.76,17400.0,11.9776,11.999,11.9776,11.9847,17400.0
2010-11-26 11:05:00,16.76,16.79,16.75,16.79,9400.0,11.9847,12.0062,11.9776,12.0062,9400.0
2010-11-26 11:10:00,16.8,16.8,16.76,16.78,18800.0,12.0133,12.0133,11.9847,11.999,18800.0
2010-11-26 11:15:00,16.78,16.81,16.77,16.81,7600.0,11.999,12.0205,11.9919,12.0205,7600.0
2010-11-26 11:20:00,16.81,16.81,16.8,16.81,10800.0,12.0205,12.0205,12.0133,12.0205,10800.0
2010-11-26 11:25:00,16.82,16.82,16.79,16.81,14000.0,12.0276,12.0276,12.0062,12.0205,14000.0
2010-11-26 11:30:00,16.81,16.82,16.8,16.82,14600.0,12.0205,12.0276,12.0133,12.0276,14600.0
2010-11-26 11:35:00,16.82,16.83,16.8,16.8,26600.0,12.0276,12.0348,12.0133,12.0133,26600.0
2010-11-26 11:40:00,16.8,16.8,16.78,16.79,12200.0,12.0133,12.0133,11.999,12.0062,12200.0
2010-11-26 11:45:00,16.79,16.81,16.79,16.81,10800.0,12.0062,12.0205,12.0062,12.0205,10800.0
2010-11-26 11:50:00,16.81,16.81,16.8,16.8,7600.0,12.0205,12.0205,12.0133,12.0133,7600.0
2010-11-26 11:55:00,16.8,16.81,16.79,16.81,12800.0,12.0133,12.0205,12.0062,12.0205,12800.0
2010-11-26 12:00:00,16.81,16.81,16.77,16.79,11200.0,12.0205,12.0205,11.9919,12.0062,11200.0
2010-11-26 12:05:00,16.8,16.81,16.76,16.8,16800.0,12.0133,12.0205,11.9847,12.0133,16800.0
2010-11-26 12:10:00,16.8,16.81,16.8,16.81,6600.0,12.0133,12.0205,12.0133,12.0205,6600.0
2010-11-26 12:15:00,16.81,16.81,16.78,16.79,17200.0,12.0205,12.0205,11.999,12.0062,17200.0
2010-11-26 12:20:00,16.8,16.81,16.8,16.8,9400.0,12.0133,12.0205,12.0133,12.0133,9400.0
2010-11-26 12:25:00,16.8,16.8,16.78,16.78,10400.0,12.0133,12.0133,11.999,11.999,10400.0
2010-11-26 12:30:00,16.79,16.79,16.77,16.78,12200.0,12.0062,12.0062,11.9919,11.999,12200.0
2010-11-26 12:35:00,16.79,16.8,16.78,16.78,26000.0,12.0062,12.0133,11.999,11.999,26000.0
2010-11-26 12:40:00,16.78,16.79,16.75,16.75,20000.0,11.999,12.0062,11.9776,11.9776,20000.0
2010-11-26 12:45:00,16.75,16.75,16.72,16.74,30200.0,11.9776,11.9776,11.9561,11.9704,30200.0
2010-11-26 12:50:00,16.73,16.77,16.73,16.77,34600.0,11.9633,11.9919,11.9633,11.9919,34600.0
2010-11-26 12:55:00,16.78,16.78,16.73,16.74,40000.0,11.999,11.999,11.9633,11.9704,40000.0
2010-11-29 09:30:00,16.63,16.66,16.57,16.64,52000.0,11.8918,11.9132,11.8489,11.8989,52000.0
2010-11-29 09:35:00,16.65,16.77,16.63,16.68,33000.0,11.9061,11.9919,11.8918,11.9275,33000.0
2010-11-29 09:40:00,16.7,16.9,16.68,16.87,52400.0,11.9418,12.0848,11.9275,12.0634,52400.0
2010-11-29 09:45:00,16.84,16.86,16.7,16.84,44800.0,12.0419,12.0562,11.9418,12.0419,44800.0
2010-11-29 09:50:00,16.82,16.84,16.71,16.71,36000.0,12.0276,12.0419,11.949,11.949,36000.0
2010-11-29 09:55:00,16.71,16.71,16.54,16.56,68400.0,11.949,11.949,11.8274,11.8417,68400.0
2010-11-29 10:00:00,16.56,16.59,16.45,16.53,64400.0,11.8417,11.8632,11.763,11.8203,64400.0
2010-11-29 10:05:00,16.51,16.55,16.5,16.54,34800.0,11.806,11.8346,11.7988,11.8274,34800.0
2010-11-29 10:10:00,16.54,16.59,16.53,16.59,17200.0,11.8274,11.8632,11.8203,11.8632,17200.0
2010-11-29 10:15:00,16.59,16.62,16.59,16.6,16600.0,11.8632,11.8846,11.8632,11.8703,16600.0
2010-11-29 10:20:00,16.61,16.65,16.6,16.61,34600.0,11.8775,11.9061,11.8703,11.8775,34600.0
2010-11-29 10:25:00,16.63,16.65,16.61,16.62,60600.0,11.8918,11.9061,11.8775,11.8846,60600.0
2010-11-29 10:30:00,16.61,16.69,16.6,16.64,45000.0,11.8775,11.9347,11.8703,11.8989,45000.0
2010-11-29 10:35:00,16.65,16.71,16.65,16.7,31800.0,11.9061,11.949,11.9061,11.9418,31800.0
2010-11-29 10:40:00,16.71,16.74,16.69,16.72,45200.0,11.949,11.9704,11.9347,11.9561,45200.0
2010-11-29 10:45:00,16.72,16.75,16.71,16.72,32200.0,11.9561,11.9776,11.949,11.9561,32200.0
2010-11-29 10:50:00,16.73,16.75,16.67,16.67,27600.0,11.9633,11.9776,11.9204,11.9204,27600.0
2010-11-29 10:55:00,16.67,16.69,16.65,16.69,28200.0,11.9204,11.9347,11.9061,11.9347,28200.0
2010-11-29 11:00:00,16.68,16.7,16.67,16.7,21400.0,11.9275,11.9418,11.9204,11.9418,21400.0
2010-11-29 11:05:00,16.7,16.75,16.68,16.73,47200.0,11.9418,11.9776,11.9275,11.9633,47200.0
2010-11-29 11:10:00,16.73,16.75,16.7,16.74,22200.0,11.9633,11.9776,11.9418,11.9704,22200.0
2010-11-29 11:15:00,16.74,16.82,16.74,16.82,71800.0,11.9704,12.0276,11.9704,12.0276,71800.0
2010-11-29 11:20:00,16.82,16.84,16.73,16.74,35200.0,12.0276,12.0419,11.9633,11.9704,35200.0
2010-11-29 11:25:00,16.74,16.77,16.71,16.77,20000.0,11.9704,11.9919,11.949,11.9919,20000.0
2010-11-29 11:30:00,16.77,16.79,16.75,16.75,36800.0,11.9919,12.0062,11.9776,11.9776,36800.0
2010-11-29 11:35:00,16.75,16.75,16.71,16.71,20000.0,11.9776,11.9776,11.949,11.949,20000.0
2010-11-29 11:40:00,16.71,16.71,16.64,16.66,31000.0,11.949,11.949,11.8989,11.9132,31000.0
2010-11-29 11:45:00,16.66,16.68,16.65,16.65,10200.0,11.9132,11.9275,11.9061,11.9061,10200.0
2010-11-29 11:50:00,16.64,16.64,16.61,16.63,32600.0,11.8989,11.8989,11.8775,11.8918,32600.0
2010-11-29 11:55:00,16.63,16.7,16.62,16.68,86000.0,11.8918,11.9418,11.8846,11.9275,86000.0
2010-11-29 12:00:00,16.68,16.73,16.68,16.71,18600.0,11.9275,11.9633,11.9275,11.949,18600.0
2010-11-29 12:05:00,16.73,16.73,16.71,16.71,28200.0,11.9633,11.9633,11.949,11.949,28200.0
2010-11-29 12:10:00,16.71,16.71,16.68,16.68,23600.0,11.949,11.949,11.9275,11.9275,23600.0
2010-11-29 12:15:00,16.68,16.71,16.68,16.7,15200.0,11.9275,11.949,11.9275,11.9418,15200.0
2010-11-29 12:20:00,16.7,16.75,16.7,16.73,32000.0,11.9418,11.9776,11.9418,11.9633,32000.0
2010-11-29 12:25:00,16.72,16.72,16.68,16.68,9600.0,11.9561,11.9561,11.9275,11.9275,9600.0
2010-11-29 12:30:00,16.67,16.68,16.66,16.67,10400.0,11.9204,11.9275,11.9132,11.9204,10400.0
2010-11-29 12:35:00,16.68,16.68,16.66,16.66,12400.0,11.9275,11.9275,11.9132,11.9132,12400.0
2010-11-29 12:40:00,16.67,16.72,16.67,16.68,18400.0,11.9204,11.9561,11.9204,11.9275,18400.0
2010-11-29 12:45:00,16.7,16.7,16.65,16.68,11400.0,11.9418,11.9418,11.9061,11.9275,11400.0
2010-11-29 12:50:00,16.67,16.67,16.65,16.67,13200.0,11.9204,11.9204,11.9061,11.9204,13200.0
2010-11-29 12:55:00,16.66,16.67,16.64,16.67,12600.0,11.9132,11.9204,11.8989,11.9204,12600.0
2010-11-29 13:00:00,16.68,16.68,16.66,16.66,14400.0,11.9275,11.9275,11.9132,11.9132,14400.0
2010-11-29 13:05:00,16.66,16.66,16.63,16.64,10600.0,11.9132,11.9132,11.8918,11.8989,10600.0
2010-11-29 13:10:00,16.65,16.68,16.64,16.65,16000.0,11.9061,11.9275,11.8989,11.9061,16000.0
2010-11-29 13:15:00,16.66,16.66,16.63,16.63,5200.0,11.9132,11.9132,11.8918,11.8918,5200.0
2010-11-29 13:20:00,16.63,16.63,16.61,16.62,6800.0,11.8918,11.8918,11.8775,11.8846,6800.0
2010-11-29 13:25:00,16.62,16.63,16.59,16.63,32800.0,11.8846,11.8918,11.8632,11.8918,32800.0
2010-11-29 13:30:00,16.63,16.64,16.59,16.59,10800.0,11.8918,11.8989,11.8632,11.8632,10800.0
2010-11-29 13:35:00,16.59,16.61,16.57,16.61,20200.0,11.8632,11.8775,11.8489,11.8775,20200.0
2010-11-29 13:40:00,16.61,16.63,16.61,16.63,11000.0,11.8775,11.8918,11.8775,11.8918,11000.0
2010-11-29 13:45:00,16.63,16.66,16.6,16.66,11000.0,11.8918,11.9132,11.8703,11.9132,11000.0
2010-11-29 13:50:00,16.67,16.68,16.67,16.68,22000.0,11.9204,11.9275,11.9204,11.9275,22000.0
2010-11-29 13:55:00,16.68,16.69,16.67,16.68,26200.0,11.9275,11.9347,11.9204,11.9275,26200.0
2010-11-29 14:00:00,16.68,16.7,16.68,16.68,22200.0,11.9275,11.9418,11.9275,11.9275,22200.0
2010-11-29 14:05:00,16.68,16.7,16.67,16.7,30800.0,11.9275,11.9418,11.9204,11.9418,30800.0
2010-11-29 14:10:00,16.71,16.71,16.68,16.68,16000.0,11.949,11.949,11.9275,11.9275,16000.0
2010-11-29 14:15:00,16.68,16.71,16.67,16.71,13800.0,11.9275,11.949,11.9204,11.949,13800.0
2010-11-29 14:20:00,16.71,16.75,16.7,16.75,70200.0,11.949,11.9776,11.9418,11.9776,70200.0
2010-11-29 14:25:00,16.75,16.83,16.75,16.83,43200.0,11.9776,12.0348,11.9776,12.0348,43200.0
2010-11-29 14:30:00,16.83,16.86,16.81,16.82,34000.0,12.0348,12.0562,12.0205,12.0276,34000.0
2010-11-29 14:35:00,16.82,16.86,16.82,16.84,15200.0,12.0276,12.0562,12.0276,12.0419,15200.0
2010-11-29 14:40:00,16.84,16.85,16.83,16.83,37200.0,12.0419,12.0491,12.0348,12.0348,37200.0
2010-11-29 14:45:00,16.83,16.86,16.83,16.85,21000.0,12.0348,12.0562,12.0348,12.0491,21000.0
2010-11-29 14:50:00,16.85,16.86,16.82,16.83,15600.0,12.0491,12.0562,12.0276,12.0348,15600.0
2010-11-29 14:55:00,16.83,16.86,16.82,16.86,18400.0,12.0348,12.0562,12.0276,12.0562,18400.0
2010-11-29 15:00:00,16.86,16.89,16.86,16.88,26000.0,12.0562,12.0777,12.0562,12.0705,26000.0
2010-11-29 15:05:00,16.88,16.91,16.88,16.9,28800.0,12.0705,12.092,12.0705,12.0848,28800.0
2010-11-29 15:10:00,16.9,16.9,16.87,16.87,23200.0,12.0848,12.0848,12.0634,12.0634,23200.0
2010-11-29 15:15:00,16.88,16.92,16.88,16.92,26400.0,12.0705,12.0991,12.0705,12.0991,26400.0
2010-11-29 15:20:00,16.93,16.94,16.92,16.94,51000.0,12.1063,12.1134,12.0991,12.1134,51000.0
2010-11-29 15:25:00,16.94,16.94,16.92,16.93,26600.0,12.1134,12.1134,12.0991,12.1063,26600.0
2010-11-29 15:30:00,16.92,16.92,16.86,16.87,18600.0,12.0991,12.0991,12.0562,12.0634,18600.0
2010-11-29 15:35:00,16.87,16.87,16.84,16.85,35000.0,12.0634,12.0634,12.0419,12.0491,35000.0
2010-11-29 15:40:00,16.85,16.86,16.82,16.83,85400.0,12.0491,12.0562,12.0276,12.0348,85400.0
2010-11-29 15:45:00,16.83,16.84,16.82,16.83,93400.0,12.0348,12.0419,12.0276,12.0348,93400.0
2010-11-29 15:50:00,16.83,16.84,16.78,16.78,113200.0,12.0348,12.0419,11.999,11.999,113200.0
2010-11-29 15:55:00,16.79,16.85,16.79,16.84,152600.0,12.0062,12.0491,12.0062,12.0419,152600.0
2010-11-30 09:30:00,16.66,16.68,16.59,16.68,37600.0,11.9132,11.9275,11.8632,11.9275,37600.0
2010-11-30 09:35:00,16.68,16.69,16.52,16.58,19400.0,11.9275,11.9347,11.8131,11.856,19400.0
2010-11-30 09:40:00,16.58,16.63,16.49,16.6,22200.0,11.856,11.8918,11.7917,11.8703,22200.0
2010-11-30 09:45:00,16.58,16.61,16.56,16.57,20000.0,11.856,11.8775,11.8417,11.8489,20000.0
2010-11-30 09:50:00,16.57,16.6,16.55,16.59,18800.0,11.8489,11.8703,11.8346,11.8632,18800.0
2010-11-30 09:55:00,16.59,16.68,16.59,16.68,21200.0,11.8632,11.9275,11.8632,11.9275,21200.0
2010-11-30 10:00:00,16.67,16.73,16.64,16.64,26800.0,11.9204,11.9633,11.8989,11.8989,26800.0
2010-11-30 10:05:00,16.64,16.64,16.61,16.63,23400.0,11.8989,11.8989,11.8775,11.8918,23400.0
2010-11-30 10:10:00,16.62,16.64,16.61,16.63,14400.0,11.8846,11.8989,11.8775,11.8918,14400.0
2010-11-30 10:15:00,16.63,16.67,16.63,16.67,38600.0,11.8918,11.9204,11.8918,11.9204,38600.0
2010-11-30 10:20:00,16.67,16.73,16.66,16.73,13600.0,11.9204,11.9633,11.9132,11.9633,13600.0
2010-11-30 10:25:00,16.74,16.79,16.72,16.79,25800.0,11.9704,12.0062,11.9561,12.0062,25800.0
2010-11-30 10:30:00,16.78,16.84,16.77,16.82,43000.0,11.999,12.0419,11.9919,12.0276,43000.0
2010-11-30 10:35:00,16.82,16.83,16.79,16.83,23600.0,12.0276,12.0348,12.0062,12.0348,23600.0
2010-11-30 10:40:00,16.83,16.84,16.82,16.83,26800.0,12.0348,12.0419,12.0276,12.0348,26800.0
2010-11-30 10:45:00,16.83,16.83,16.75,16.76,17000.0,12.0348,12.0348,11.9776,11.9847,17000.0
2010-11-30 10:50:00,16.75,16.75,16.65,16.68,21200.0,11.9776,11.9776,11.9061,11.9275,21200.0
2010-11-30 10:55:00,16.68,16.73,16.67,16.71,15400.0,11.9275,11.9633,11.9204,11.949,15400.0
2010-11-30 11:00:00,16.72,16.78,16.72,16.77,20000.0,11.9561,11.999,11.9561,11.9919,20000.0
2010-11-30 11:05:00,16.77,16.77,16.73,16.77,18000.0,11.9919,11.9919,11.9633,11.9919,18000.0
2010-11-30 11:10:00,16.77,16.78,16.7,16.7,13400.0,11.9919,11.999,11.9418,11.9418,13400.0
2010-11-30 11:15:00,16.69,16.72,16.68,16.71,18200.0,11.9347,11.9561,11.9275,11.949,18200.0
2010-11-30 11:20:00,16.71,16.75,16.69,16.72,49800.0,11.949,11.9776,11.9347,11.9561,49800.0
2010-11-30 11:25:00,16.72,16.8,16.72,16.77,27600.0,11.9561,12.0133,11.9561,11.9919,27600.0
2010-11-30 11:30:00,16.77,16.78,16.7,16.7,14000.0,11.9919,11.999,11.9418,11.9418,14000.0
2010-11-30 11:35:00,16.7,16.72,16.68,16.71,16200.0,11.9418,11.9561,11.9275,11.949,16200.0
2010-11-30 11:40:00,16.71,16.74,16.7,16.71,12800.0,11.949,11.9704,11.9418,11.949,12800.0
2010-11-30 11:45:00,16.71,16.74,16.68,16.74,29800.0,11.949,11.9704,11.9275,11.9704,29800.0
2010-11-30 11:50:00,16.74,16.74,16.72,16.72,16200.0,11.9704,11.9704,11.9561,11.9561,16200.0
2010-11-30 11:55:00,16.72,16.78,16.71,16.73,40800.0,11.9561,11.999,11.949,11.9633,40800.0
2010-11-30 12:00:00,16.74,16.78,16.74,16.75,12400.0,11.9704,11.999,11.9704,11.9776,12400.0
2010-11-30 12:05:00,16.75,16.77,16.73,16.73,10400.0,11.9776,11.9919,11.9633,11.9633,10400.0
2010-11-30 12:10:00,16.74,16.77,16.74,16.75,11800.0,11.9704,11.9919,11.9704,11.9776,11800.0
2010-11-30 12:15:00,16.75,16.76,16.71,16.72,16200.0,11.9776,11.9847,11.949,11.9561,16200.0
2010-11-30 12:20:00,16.72,16.72,16.71,16.71,6200.0,11.9561,11.9561,11.949,11.949,6200.0
2010-11-30 12:25:00,16.71,16.73,16.71,16.72,10000.0,11.949,11.9633,11.949,11.9561,10000.0
2010-11-30 12:30:00,16.73,16.73,16.68,16.68,16000.0,11.9633,11.9633,11.9275,11.9275,16000.0
2010-11-30 12:35:00,16.68,16.7,16.68,16.69,17600.0,11.9275,11.9418,11.9275,11.9347,17600.0
2010-11-30 12:40:00,16.69,16.73,16.68,16.73,11800.0,11.9347,11.9633,11.9275,11.9633,11800.0
2010-11-30 12:45:00,16.73,16.75,16.71,16.71,55600.0,11.9633,11.9776,11.949,11.949,55600.0
2010-11-30 12:50:00,16.71,16.73,16.71,16.73,126600.0,11.949,11.9633,11.949,11.9633,126600.0
2010-11-30 12:55:00,16.73,16.74,16.72,16.72,15600.0,11.9633,11.9704,11.9561,11.9561,15600.0
2010-11-30 13:00:00,16.72,16.77,16.69,16.76,48800.0,11.9561,11.9919,11.9347,11.9847,48800.0
2010-11-30 13:05:00,16.76,16.77,16.75,16.76,9000.0,11.9847,11.9919,11.9776,11.9847,9000.0
2010-11-30 13:10:00,16.75,16.77,16.75,16.75,9200.0,11.9776,11.9919,11.9776,11.9776,9200.0
2010-11-30 13:15:00,16.75,16.76,16.74,16.75,9600.0,11.9776,11.9847,11.9704,11.9776,9600.0
2010-11-30 13:20:00,16.76,16.8,16.76,16.78,28600.0,11.9847,12.0133,11.9847,11.999,28600.0
2010-11-30 13:25:00,16.78,16.81,16.77,16.77,14800.0,11.999,12.0205,11.9919,11.9919,14800.0
2010-11-30 13:30:00,16.77,16.79,16.77,16.78,18200.0,11.9919,12.0062,11.9919,11.999,18200.0
2010-11-30 13:35:00,16.77,16.79,16.77,16.78,13600.0,11.9919,12.0062,11.9919,11.999,13600.0
2010-11-30 13:40:00,16.79,16.81,16.75,16.75,17400.0,12.0062,12.0205,11.9776,11.9776,17400.0
2010-11-30 13:45:00,16.75,16.75,16.71,16.71,21000.0,11.9776,11.9776,11.949,11.949,21000.0
2010-11-30 13:50:00,16.71,16.71,16.68,16.7,57600.0,11.949,11.949,11.9275,11.9418,57600.0
2010-11-30 13:55:00,16.7,16.7,16.67,16.68,25800.0,11.9418,11.9418,11.9204,11.9275,25800.0
2010-11-30 14:00:00,16.68,16.69,16.67,16.67,34400.0,11.9275,11.9347,11.9204,11.9204,34400.0
2010-11-30 14:05:00,16.67,16.68,16.66,16.68,42600.0,11.9204,11.9275,11.9132,11.9275,42600.0
2010-11-30 14:10:00,16.68,16.68,16.64,16.64,46400.0,11.9275,11.9275,11.8989,11.8989,46400.0
2010-11-30 14:15:00,16.64,16.65,16.6,16.61,114600.0,11.8989,11.9061,11.8703,11.8775,114600.0
2010-11-30 14:20:00,16.61,16.61,16.55,16.55,55200.0,11.8775,11.8775,11.8346,11.8346,55200.0
2010-11-30 14:25:00,16.55,16.56,16.49,16.49,66200.0,11.8346,11.8417,11.7917,11.7917,66200.0
2010-11-30 14:30:00,16.49,16.5,16.47,16.47,53000.0,11.7917,11.7988,11.7773,11.7773,53000.0
2010-11-30 14:35:00,16.47,16.56,16.47,16.55,63400.0,11.7773,11.8417,11.7773,11.8346,63400.0
2010-11-30 14:40:00,16.54,16.6,16.54,16.6,32600.0,11.8274,11.8703,11.8274,11.8703,32600.0
2010-11-30 14:45:00,16.6,16.66,16.59,16.66,84200.0,11.8703,11.9132,11.8632,11.9132,84200.0
2010-11-30 14:50:00,16.66,16.66,16.65,16.65,28600.0,11.9132,11.9132,11.9061,11.9061,28600.0
2010-11-30 14:55:00,16.66,16.71,16.66,16.68,32000.0,11.9132,11.949,11.9132,11.9275,32000.0
2010-11-30 15:00:00,16.68,16.69,16.67,16.68,25800.0,11.9275,11.9347,11.9204,11.9275,25800.0
2010-11-30 15:05:00,16.68,16.69,16.66,16.67,44600.0,11.9275,11.9347,11.9132,11.9204,44600.0
2010-11-30 15:10:00,16.66,16.68,16.65,16.68,46200.0,11.9132,11.9275,11.9061,11.9275,46200.0
2010-11-30 15:15:00,16.67,16.67,16.64,16.67,27200.0,11.9204,11.9204,11.8989,11.9204,27200.0
2010-11-30 15:20:00,16.67,16.73,16.67,16.72,41800.0,11.9204,11.9633,11.9204,11.9561,41800.0
2010-11-30 15:25:00,16.72,16.73,16.69,16.72,40000.0,11.9561,11.9633,11.9347,11.9561,40000.0
2010-11-30 15:30:00,16.72,16.74,16.68,16.68,30000.0,11.9561,11.9704,11.9275,11.9275,30000.0
2010-11-30 15:35:00,16.69,16.71,16.68,16.68,38200.0,11.9347,11.949,11.9275,11.9275,38200.0
2010-11-30 15:40:00,16.68,16.69,16.66,16.67,68200.0,11.9275,11.9347,11.9132,11.9204,68200.0
2010-11-30 15:45:00,16.67,16.68,16.61,16.61,76200.0,11.9204,11.9275,11.8775,11.8775,76200.0
2010-11-30 15:50:00,16.62,16.64,16.6,16.64,96000.0,11.8846,11.8989,11.8703,11.8989,96000.0
2010-11-30 15:55:00,16.63,16.65,16.61,16.63,135400.0,11.8918,11.9061,11.8775,11.8918,135400.0
2010-12-01 09:30:00,16.99,17.47,16.99,17.23,140800.0,12.1492,12.4924,12.1492,12.3208,140800.0
2010-12-01 09:35:00,17.23,17.29,17.18,17.18,62200.0,12.3208,12.3637,12.2851,12.2851,62200.0
2010-12-01 09:40:00,17.16,17.23,17.1,17.21,82600.0,12.2708,12.3208,12.2278,12.3065,82600.0
2010-12-01 09:45:00,17.22,17.22,17.13,17.13,34600.0,12.3137,12.3137,12.2493,12.2493,34600.0
2010-12-01 09:50:00,17.14,17.17,17.14,17.17,35200.0,12.2565,12.2779,12.2565,12.2779,35200.0
2010-12-01 09:55:00,17.17,17.22,17.16,17.22,72600.0,12.2779,12.3137,12.2708,12.3137,72600.0
2010-12-01 10:00:00,17.2,17.22,17.06,17.09,34600.0,12.2994,12.3137,12.1992,12.2207,34600.0
2010-12-01 10:05:00,17.1,17.1,17.0,17.0,15200.0,12.2278,12.2278,12.1563,12.1563,15200.0
2010-12-01 10:10:00,17.01,17.02,16.93,16.97,28800.0,12.1635,12.1706,12.1063,12.1349,28800.0
2010-12-01 10:15:00,16.98,17.0,16.93,16.94,30400.0,12.142,12.1563,12.1063,12.1134,30400.0
2010-12-01 10:20:00,16.93,16.96,16.89,16.89,24200.0,12.1063,12.1277,12.0777,12.0777,24200.0
2010-12-01 10:25:00,16.89,16.89,16.84,16.85,38800.0,12.0777,12.0777,12.0419,12.0491,38800.0
2010-12-01 10:30:00,16.85,16.9,16.85,16.9,56800.0,12.0491,12.0848,12.0491,12.0848,56800.0
2010-12-01 10:35:00,16.89,16.93,16.89,16.93,22200.0,12.0777,12.1063,12.0777,12.1063,22200.0
2010-12-01 10:40:00,16.94,16.98,16.93,16.98,24400.0,12.1134,12.142,12.1063,12.142,24400.0
2010-12-01 10:45:00,16.98,16.99,16.97,16.98,19200.0,12.142,12.1492,12.1349,12.142,19200.0
2010-12-01 10:50:00,16.98,17.0,16.96,16.96,59000.0,12.142,12.1563,12.1277,12.1277,59000.0
2010-12-01 10:55:00,16.97,17.0,16.97,16.99,18600.0,12.1349,12.1563,12.1349,12.1492,18600.0
2010-12-01 11:00:00,16.99,17.0,16.97,16.98,28000.0,12.1492,12.1563,12.1349,12.142,28000.0
2010-12-01 11:05:00,16.98,17.0,16.98,17.0,13200.0,12.142,12.1563,12.142,12.1563,13200.0
2010-12-01 11:10:00,17.0,17.0,16.99,16.99,10000.0,12.1563,12.1563,12.1492,12.1492,10000.0
2010-12-01 11:15:00,16.99,17.0,16.97,16.97,19600.0,12.1492,12.1563,12.1349,12.1349,19600.0
2010-12-01 11:20:00,16.98,16.99,16.95,16.95,21200.0,12.142,12.1492,12.1206,12.1206,21200.0
2010-12-01 11:25:00,16.95,16.98,16.95,16.96,14600.0,12.1206,12.142,12.1206,12.1277,14600.0
2010-12-01 11:30:00,16.96,16.98,16.96,16.97,15800.0,12.1277,12.142,12.1277,12.1349,15800.0
2010-12-01 11:35:00,16.97,16.98,16.97,16.98,11400.0,12.1349,12.142,12.1349,12.142,11400.0
2010-12-01 11:40:00,16.98,16.99,16.96,16.99,11800.0,12.142,12.1492,12.1277,12.1492,11800.0
2010-12-01 11:45:00,16.99,17.0,16.97,16.98,8400.0,12.1492,12.1563,12.1349,12.142,8400.0
2010-12-01 11:50:00,16.98,17.02,16.98,17.02,44000.0,12.142,12.1706,12.142,12.1706,44000.0
2010-12-01 11:55:00,17.02,17.02,17.0,17.02,26400.0,12.1706,12.1706,12.1563,12.1706,26400.0
2010-12-01 12:00:00,17.02,17.06,17.0,17.04,26600.0,12.1706,12.1992,12.1563,12.1849,26600.0
2010-12-01 12:05:00,17.04,17.07,17.04,17.07,35000.0,12.1849,12.2064,12.1849,12.2064,35000.0
2010-12-01 12:10:00,17.07,17.08,17.07,17.07,28000.0,12.2064,12.2135,12.2064,12.2064,28000.0
2010-12-01 12:15:00,17.07,17.09,17.07,17.09,28000.0,12.2064,12.2207,12.2064,12.2207,28000.0
2010-12-01 12:20:00,17.09,17.11,17.08,17.09,27000.0,12.2207,12.235,12.2135,12.2207,27000.0
2010-12-01 12:25:00,17.09,17.11,17.08,17.11,23400.0,12.2207,12.235,12.2135,12.235,23400.0
2010-12-01 12:30:00,17.11,17.12,17.1,17.11,31600.0,12.235,12.2422,12.2278,12.235,31600.0
2010-12-01 12:35:00,17.11,17.12,17.11,17.12,14600.0,12.235,12.2422,12.235,12.2422,14600.0
2010-12-01 12:40:00,17.11,17.13,17.11,17.11,17200.0,12.235,12.2493,12.235,12.235,17200.0
2010-12-01 12:45:00,17.11,17.13,17.1,17.11,18800.0,12.235,12.2493,12.2278,12.235,18800.0
2010-12-01 12:50:00,17.11,17.15,17.11,17.14,37800.0,12.235,12.2636,12.235,12.2565,37800.0
2010-12-01 12:55:00,17.14,17.15,17.13,17.14,18800.0,12.2565,12.2636,12.2493,12.2565,18800.0
2010-12-01 13:00:00,17.14,17.15,17.11,17.11,16800.0,12.2565,12.2636,12.235,12.235,16800.0
2010-12-01 13:05:00,17.11,17.11,17.09,17.09,13000.0,12.235,12.235,12.2207,12.2207,13000.0
2010-12-01 13:10:00,17.09,17.11,17.09,17.11,13400.0,12.2207,12.235,12.2207,12.235,13400.0
2010-12-01 13:15:00,17.11,17.13,17.09,17.09,30200.0,12.235,12.2493,12.2207,12.2207,30200.0
2010-12-01 13:20:00,17.09,17.1,17.06,17.1,28800.0,12.2207,12.2278,12.1992,12.2278,28800.0
2010-12-01 13:25:00,17.09,17.09,17.06,17.06,16600.0,12.2207,12.2207,12.1992,12.1992,16600.0
2010-12-01 13:30:00,17.06,17.08,17.06,17.07,19800.0,12.1992,12.2135,12.1992,12.2064,19800.0
2010-12-01 13:35:00,17.07,17.08,17.05,17.08,17400.0,12.2064,12.2135,12.1921,12.2135,17400.0
2010-12-01 13:40:00,17.07,17.09,17.06,17.08,11800.0,12.2064,12.2207,12.1992,12.2135,11800.0
2010-12-01 13:45:00,17.08,17.08,17.06,17.06,8200.0,12.2135,12.2135,12.1992,12.1992,8200.0
2010-12-01 13:50:00,17.06,17.06,17.05,17.06,8200.0,12.1992,12.1992,12.1921,12.1992,8200.0
2010-12-01 13:55:00,17.06,17.08,17.06,17.08,20600.0,12.1992,12.2135,12.1992,12.2135,20600.0
2010-12-01 14:00:00,17.08,17.09,17.08,17.08,17600.0,12.2135,12.2207,12.2135,12.2135,17600.0
2010-12-01 14:05:00,17.09,17.09,17.07,17.08,31400.0,12.2207,12.2207,12.2064,12.2135,31400.0
2010-12-01 14:10:00,17.08,17.08,17.07,17.08,50600.0,12.2135,12.2135,12.2064,12.2135,50600.0
2010-12-01 14:15:00,17.08,17.08,17.06,17.08,23000.0,12.2135,12.2135,12.1992,12.2135,23000.0
2010-12-01 14:20:00,17.08,17.08,17.06,17.07,16800.0,12.2135,12.2135,12.1992,12.2064,16800.0
2010-12-01 14:25:00,17.06,17.07,17.04,17.07,25600.0,12.1992,12.2064,12.1849,12.2064,25600.0
2010-12-01 14:30:00,17.07,17.1,17.07,17.08,39600.0,12.2064,12.2278,12.2064,12.2135,39600.0
2010-12-01 14:35:00,17.09,17.09,17.08,17.08,19600.0,12.2207,12.2207,12.2135,12.2135,19600.0
2010-12-01 14:40:00,17.08,17.09,17.07,17.08,42200.0,12.2135,12.2207,12.2064,12.2135,42200.0
2010-12-01 14:45:00,17.09,17.1,17.08,17.1,22200.0,12.2207,12.2278,12.2135,12.2278,22200.0
2010-12-01 14:50:00,17.1,17.11,17.1,17.11,19800.0,12.2278,12.235,12.2278,12.235,19800.0
2010-12-01 14:55:00,17.11,17.15,17.11,17.14,33200.0,12.235,12.2636,12.235,12.2565,33200.0
2010-12-01 15:00:00,17.14,17.15,17.09,17.11,77400.0,12.2565,12.2636,12.2207,12.235,77400.0
2010-12-01 15:05:00,17.1,17.11,17.08,17.08,44000.0,12.2278,12.235,12.2135,12.2135,44000.0
2010-12-01 15:10:00,17.08,17.1,17.04,17.05,91200.0,12.2135,12.2278,12.1849,12.1921,91200.0
2010-12-01 15:15:00,17.05,17.07,17.05,17.07,21400.0,12.1921,12.2064,12.1921,12.2064,21400.0
2010-12-01 15:20:00,17.07,17.09,17.07,17.08,36800.0,12.2064,12.2207,12.2064,12.2135,36800.0
2010-12-01 15:25:00,17.08,17.1,17.07,17.08,35600.0,12.2135,12.2278,12.2064,12.2135,35600.0
2010-12-01 15:30:00,17.07,17.08,17.05,17.06,46000.0,12.2064,12.2135,12.1921,12.1992,46000.0
2010-12-01 15:35:00,17.05,17.08,17.05,17.08,31400.0,12.1921,12.2135,12.1921,12.2135,31400.0
2010-12-01 15:40:00,17.08,17.11,17.08,17.1,56400.0,12.2135,12.235,12.2135,12.2278,56400.0
2010-12-01 15:45:00,17.1,17.1,17.08,17.08,44400.0,12.2278,12.2278,12.2135,12.2135,44400.0
2010-12-01 15:50:00,17.08,17.09,17.08,17.08,77200.0,12.2135,12.2207,12.2135,12.2135,77200.0
2010-12-01 15:55:00,17.08,17.12,17.08,17.12,199400.0,12.2135,12.2422,12.2135,12.2422,199400.0
2010-12-02 09:30:00,17.09,17.15,17.08,17.14,59800.0,12.2207,12.2636,12.2135,12.2565,59800.0
2010-12-02 09:35:00,17.15,17.15,17.05,17.12,77600.0,12.2636,12.2636,12.1921,12.2422,77600.0
2010-12-02 09:40:00,17.13,17.15,17.11,17.12,11000.0,12.2493,12.2636,12.235,12.2422,11000.0
2010-12-02 09:45:00,17.11,17.24,17.11,17.24,61000.0,12.235,12.328,12.235,12.328,61000.0
2010-12-02 09:50:00,17.23,17.27,17.18,17.2,90200.0,12.3208,12.3494,12.2851,12.2994,90200.0
2010-12-02 09:55:00,17.2,17.2,17.18,17.19,27600.0,12.2994,12.2994,12.2851,12.2922,27600.0
2010-12-02 10:00:00,17.2,17.28,17.18,17.21,29800.0,12.2994,12.3566,12.2851,12.3065,29800.0
2010-12-02 10:05:00,17.21,17.24,17.18,17.19,39200.0,12.3065,12.328,12.2851,12.2922,39200.0
2010-12-02 10:10:00,17.19,17.23,17.18,17.23,42800.0,12.2922,12.3208,12.2851,12.3208,42800.0
2010-12-02 10:15:00,17.22,17.25,17.2,17.2,50000.0,12.3137,12.3351,12.2994,12.2994,50000.0
2010-12-02 10:20:00,17.2,17.2,17.15,17.17,23800.0,12.2994,12.2994,12.2636,12.2779,23800.0
2010-12-02 10:25:00,17.16,17.2,17.16,17.19,25600.0,12.2708,12.2994,12.2708,12.2922,25600.0
2010-12-02 10:30:00,17.18,17.25,17.18,17.24,37000.0,12.2851,12.3351,12.2851,12.328,37000.0
2010-12-02 10:35:00,17.23,17.24,17.2,17.22,31600.0,12.3208,12.328,12.2994,12.3137,31600.0
2010-12-02 10:40:00,17.22,17.25,17.21,17.23,38600.0,12.3137,12.3351,12.3065,12.3208,38600.0
2010-12-02 10:45:00,17.22,17.24,17.18,17.24,26400.0,12.3137,12.328,12.2851,12.328,26400.0
2010-12-02 10:50:00,17.23,17.24,17.18,17.19,27400.0,12.3208,12.328,12.2851,12.2922,27400.0
2010-12-02 10:55:00,17.19,17.25,17.19,17.25,16200.0,12.2922,12.3351,12.2922,12.3351,16200.0
2010-12-02 11:00:00,17.25,17.25,17.24,17.25,46000.0,12.3351,12.3351,12.328,12.3351,46000.0
2010-12-02 11:05:00,17.25,17.26,17.21,17.25,81800.0,12.3351,12.3423,12.3065,12.3351,81800.0
2010-12-02 11:10:00,17.25,17.28,17.23,17.28,46800.0,12.3351,12.3566,12.3208,12.3566,46800.0
2010-12-02 11:15:00,17.28,17.29,17.21,17.23,65200.0,12.3566,12.3637,12.3065,12.3208,65200.0
2010-12-02 11:20:00,17.24,17.28,17.23,17.28,121600.0,12.328,12.3566,12.3208,12.3566,121600.0
2010-12-02 11:25:00,17.28,17.31,17.28,17.31,16200.0,12.3566,12.378,12.3566,12.378,16200.0
2010-12-02 11:30:00,17.31,17.32,17.24,17.25,79200.0,12.378,12.3852,12.328,12.3351,79200.0
2010-12-02 11:35:00,17.25,17.25,17.2,17.21,24800.0,12.3351,12.3351,12.2994,12.3065,24800.0
2010-12-02 11:40:00,17.21,17.27,17.2,17.25,20400.0,12.3065,12.3494,12.2994,12.3351,20400.0
2010-12-02 11:45:00,17.25,17.29,17.25,17.25,161000.0,12.3351,12.3637,12.3351,12.3351,161000.0
2010-12-02 11:50:00,17.25,17.26,17.23,17.24,29400.0,12.3351,12.3423,12.3208,12.328,29400.0
2010-12-02 11:55:00,17.25,17.26,17.24,17.25,13000.0,12.3351,12.3423,12.328,12.3351,13000.0
2010-12-02 12:00:00,17.25,17.28,17.25,17.27,15200.0,12.3351,12.3566,12.3351,12.3494,15200.0
2010-12-02 12:05:00,17.27,17.27,17.26,17.26,7600.0,12.3494,12.3494,12.3423,12.3423,7600.0
2010-12-02 12:10:00,17.27,17.28,17.26,17.28,18400.0,12.3494,12.3566,12.3423,12.3566,18400.0
2010-12-02 12:15:00,17.28,17.29,17.27,17.27,9600.0,12.3566,12.3637,12.3494,12.3494,9600.0
2010-12-02 12:20:00,17.27,17.28,17.23,17.23,34600.0,12.3494,12.3566,12.3208,12.3208,34600.0
2010-12-02 12:25:00,17.23,17.25,17.21,17.24,36400.0,12.3208,12.3351,12.3065,12.328,36400.0
2010-12-02 12:30:00,17.24,17.27,17.24,17.25,28800.0,12.328,12.3494,12.328,12.3351,28800.0
2010-12-02 12:35:00,17.25,17.27,17.25,17.27,11400.0,12.3351,12.3494,12.3351,12.3494,11400.0
2010-12-02 12:40:00,17.27,17.28,17.25,17.26,15400.0,12.3494,12.3566,12.3351,12.3423,15400.0
2010-12-02 12:45:00,17.26,17.26,17.25,17.25,18800.0,12.3423,12.3423,12.3351,12.3351,18800.0
2010-12-02 12:50:00,17.25,17.27,17.25,17.26,18000.0,12.3351,12.3494,12.3351,12.3423,18000.0
2010-12-02 12:55:00,17.26,17.27,17.25,17.25,11400.0,12.3423,12.3494,12.3351,12.3351,11400.0
2010-12-02 13:00:00,17.25,17.26,17.25,17.25,24400.0,12.3351,12.3423,12.3351,12.3351,24400.0
2010-12-02 13:05:00,17.25,17.27,17.25,17.26,26200.0,12.3351,12.3494,12.3351,12.3423,26200.0
2010-12-02 13:10:00,17.26,17.28,17.25,17.28,48000.0,12.3423,12.3566,12.3351,12.3566,48000.0
2010-12-02 13:15:00,17.29,17.3,17.28,17.3,14600.0,12.3637,12.3709,12.3566,12.3709,14600.0
2010-12-02 13:20:00,17.3,17.3,17.3,17.3,18600.0,12.3709,12.3709,12.3709,12.3709,18600.0
2010-12-02 13:25:00,17.3,17.3,17.27,17.28,102400.0,12.3709,12.3709,12.3494,12.3566,102400.0
2010-12-02 13:30:00,17.28,17.28,17.24,17.25,25600.0,12.3566,12.3566,12.328,12.3351,25600.0
2010-12-02 13:35:00,17.26,17.27,17.25,17.27,14600.0,12.3423,12.3494,12.3351,12.3494,14600.0
2010-12-02 13:40:00,17.25,17.25,17.23,17.23,9800.0,12.3351,12.3351,12.3208,12.3208,9800.0
2010-12-02 13:45:00,17.23,17.25,17.23,17.25,8600.0,12.3208,12.3351,12.3208,12.3351,8600.0
2010-12-02 13:50:00,17.25,17.25,17.24,17.25,8200.0,12.3351,12.3351,12.328,12.3351,8200.0
2010-12-02 13:55:00,17.25,17.25,17.24,17.25,19200.0,12.3351,12.3351,12.328,12.3351,19200.0
2010-12-02 14:00:00,17.25,17.25,17.25,17.25,6800.0,12.3351,12.3351,12.3351,12.3351,6800.0
2010-12-02 14:05:00,17.25,17.27,17.25,17.25,35400.0,12.3351,12.3494,12.3351,12.3351,35400.0
2010-12-02 14:10:00,17.25,17.25,17.24,17.25,35600.0,12.3351,12.3351,12.328,12.3351,35600.0
2010-12-02 14:15:00,17.25,17.27,17.24,17.25,28600.0,12.3351,12.3494,12.328,12.3351,28600.0
2010-12-02 14:20:00,17.25,17.25,17.25,17.25,24200.0,12.3351,12.3351,12.3351,12.3351,24200.0
2010-12-02 14:25:00,17.25,17.26,17.24,17.24,39800.0,12.3351,12.3423,12.328,12.328,39800.0
2010-12-02 14:30:00,17.24,17.25,17.23,17.23,10800.0,12.328,12.3351,12.3208,12.3208,10800.0
2010-12-02 14:35:00,17.23,17.24,17.22,17.22,15200.0,12.3208,12.328,12.3137,12.3137,15200.0
2010-12-02 14:40:00,17.23,17.23,17.2,17.23,44600.0,12.3208,12.3208,12.2994,12.3208,44600.0
2010-12-02 14:45:00,17.22,17.22,17.18,17.2,41400.0,12.3137,12.3137,12.2851,12.2994,41400.0
2010-12-02 14:50:00,17.2,17.2,17.16,17.17,42800.0,12.2994,12.2994,12.2708,12.2779,42800.0
2010-12-02 14:55:00,17.18,17.23,17.18,17.21,38200.0,12.2851,12.3208,12.2851,12.3065,38200.0
2010-12-02 15:00:00,17.21,17.22,17.2,17.22,27000.0,12.3065,12.3137,12.2994,12.3137,27000.0
2010-12-02 15:05:00,17.22,17.24,17.19,17.24,26800.0,12.3137,12.328,12.2922,12.328,26800.0
2010-12-02 15:10:00,17.23,17.23,17.2,17.22,19600.0,12.3208,12.3208,12.2994,12.3137,19600.0
2010-12-02 15:15:00,17.22,17.23,17.21,17.21,13800.0,12.3137,12.3208,12.3065,12.3065,13800.0
2010-12-02 15:20:00,17.22,17.22,17.2,17.21,33800.0,12.3137,12.3137,12.2994,12.3065,33800.0
2010-12-02 15:25:00,17.21,17.27,17.2,17.25,93800.0,12.3065,12.3494,12.2994,12.3351,93800.0
2010-12-02 15:30:00,17.25,17.28,17.25,17.28,28400.0,12.3351,12.3566,12.3351,12.3566,28400.0
2010-12-02 15:35:00,17.28,17.3,17.28,17.29,22000.0,12.3566,12.3709,12.3566,12.3637,22000.0
2010-12-02 15:40:00,17.28,17.29,17.28,17.29,44200.0,12.3566,12.3637,12.3566,12.3637,44200.0
2010-12-02 15:45:00,17.29,17.3,17.29,17.3,50600.0,12.3637,12.3709,12.3637,12.3709,50600.0
2010-12-02 15:50:00,17.3,17.31,17.29,17.31,104400.0,12.3709,12.378,12.3637,12.378,104400.0
2010-12-02 15:55:00,17.31,17.34,17.3,17.33,120400.0,12.378,12.3995,12.3709,12.3923,120400.0
2010-12-03 09:30:00,17.22,17.28,17.17,17.2,31200.0,12.3137,12.3566,12.2779,12.2994,31200.0
2010-12-03 09:35:00,17.18,17.23,17.12,17.18,45400.0,12.2851,12.3208,12.2422,12.2851,45400.0
2010-12-03 09:40:00,17.19,17.2,17.16,17.2,25000.0,12.2922,12.2994,12.2708,12.2994,25000.0
2010-12-03 09:45:00,17.2,17.26,17.19,17.25,43400.0,12.2994,12.3423,12.2922,12.3351,43400.0
2010-12-03 09:50:00,17.25,17.27,17.2,17.21,24200.0,12.3351,12.3494,12.2994,12.3065,24200.0
2010-12-03 09:55:00,17.2,17.2,17.08,17.13,38400.0,12.2994,12.2994,12.2135,12.2493,38400.0
2010-12-03 10:00:00,17.13,17.24,17.13,17.22,52200.0,12.2493,12.328,12.2493,12.3137,52200.0
2010-12-03 10:05:00,17.23,17.28,17.17,17.17,38600.0,12.3208,12.3566,12.2779,12.2779,38600.0
2010-12-03 10:10:00,17.18,17.18,17.13,17.13,21000.0,12.2851,12.2851,12.2493,12.2493,21000.0
2010-12-03 10:15:00,17.13,17.2,17.13,17.14,20000.0,12.2493,12.2994,12.2493,12.2565,20000.0
2010-12-03 10:20:00,17.14,17.15,17.04,17.04,35400.0,12.2565,12.2636,12.1849,12.1849,35400.0
2010-12-03 10:25:00,17.04,17.06,17.03,17.05,29600.0,12.1849,12.1992,12.1778,12.1921,29600.0
2010-12-03 10:30:00,17.05,17.07,17.03,17.04,54600.0,12.1921,12.2064,12.1778,12.1849,54600.0
2010-12-03 10:35:00,17.04,17.08,17.03,17.06,17600.0,12.1849,12.2135,12.1778,12.1992,17600.0
2010-12-03 10:40:00,17.05,17.09,17.05,17.07,33200.0,12.1921,12.2207,12.1921,12.2064,33200.0
2010-12-03 10:45:00,17.07,17.07,17.01,17.01,24400.0,12.2064,12.2064,12.1635,12.1635,24400.0
2010-12-03 10:50:00,17.02,17.04,17.0,17.03,27200.0,12.1706,12.1849,12.1563,12.1778,27200.0
2010-12-03 10:55:00,17.03,17.05,17.03,17.05,7200.0,12.1778,12.1921,12.1778,12.1921,7200.0
2010-12-03 11:00:00,17.05,17.1,17.05,17.07,22800.0,12.1921,12.2278,12.1921,12.2064,22800.0
2010-12-03 11:05:00,17.08,17.08,17.04,17.07,49200.0,12.2135,12.2135,12.1849,12.2064,49200.0
2010-12-03 11:10:00,17.07,17.08,17.06,17.06,27600.0,12.2064,12.2135,12.1992,12.1992,27600.0
2010-12-03 11:15:00,17.06,17.09,17.04,17.09,12000.0,12.1992,12.2207,12.1849,12.2207,12000.0
2010-12-03 11:20:00,17.09,17.1,17.07,17.08,11800.0,12.2207,12.2278,12.2064,12.2135,11800.0
2010-12-03 11:25:00,17.08,17.09,17.06,17.08,19400.0,12.2135,12.2207,12.1992,12.2135,19400.0
2010-12-03 11:30:00,17.09,17.14,17.09,17.13,46000.0,12.2207,12.2565,12.2207,12.2493,46000.0
2010-12-03 11:35:00,17.13,17.13,17.08,17.1,42400.0,12.2493,12.2493,12.2135,12.2278,42400.0
2010-12-03 11:40:00,17.08,17.15,17.08,17.14,16800.0,12.2135,12.2636,12.2135,12.2565,16800.0
2010-12-03 11:45:00,17.14,17.16,17.13,17.15,32000.0,12.2565,12.2708,12.2493,12.2636,32000.0
2010-12-03 11:50:00,17.14,17.15,17.13,17.13,22800.0,12.2565,12.2636,12.2493,12.2493,22800.0
2010-12-03 11:55:00,17.13,17.16,17.13,17.15,30000.0,12.2493,12.2708,12.2493,12.2636,30000.0
2010-12-03 12:00:00,17.15,17.15,17.13,17.13,16000.0,12.2636,12.2636,12.2493,12.2493,16000.0
2010-12-03 12:05:00,17.13,17.14,17.1,17.1,34200.0,12.2493,12.2565,12.2278,12.2278,34200.0
2010-12-03 12:10:00,17.1,17.11,17.09,17.11,34600.0,12.2278,12.235,12.2207,12.235,34600.0
2010-12-03 12:15:00,17.11,17.11,17.09,17.1,26600.0,12.235,12.235,12.2207,12.2278,26600.0
2010-12-03 12:20:00,17.11,17.11,17.1,17.1,4200.0,12.235,12.235,12.2278,12.2278,4200.0
2010-12-03 12:25:00,17.11,17.12,17.11,17.11,14600.0,12.235,12.2422,12.235,12.235,14600.0
2010-12-03 12:30:00,17.11,17.12,17.11,17.11,14400.0,12.235,12.2422,12.235,12.235,14400.0
2010-12-03 12:35:00,17.11,17.13,17.1,17.13,36000.0,12.235,12.2493,12.2278,12.2493,36000.0
2010-12-03 12:40:00,17.13,17.15,17.1,17.1,28800.0,12.2493,12.2636,12.2278,12.2278,28800.0
2010-12-03 12:45:00,17.11,17.13,17.11,17.13,13200.0,12.235,12.2493,12.235,12.2493,13200.0
2010-12-03 12:50:00,17.13,17.14,17.13,17.14,6200.0,12.2493,12.2565,12.2493,12.2565,6200.0
2010-12-03 12:55:00,17.13,17.15,17.13,17.15,17600.0,12.2493,12.2636,12.2493,12.2636,17600.0
2010-12-03 13:00:00,17.15,17.18,17.15,17.18,19400.0,12.2636,12.2851,12.2636,12.2851,19400.0
2010-12-03 13:05:00,17.18,17.22,17.18,17.22,44800.0,12.2851,12.3137,12.2851,12.3137,44800.0
2010-12-03 13:10:00,17.22,17.27,17.22,17.25,41400.0,12.3137,12.3494,12.3137,12.3351,41400.0
2010-12-03 13:15:00,17.25,17.25,17.25,17.25,14800.0,12.3351,12.3351,12.3351,12.3351,14800.0
2010-12-03 13:20:00,17.25,17.25,17.24,17.25,9000.0,12.3351,12.3351,12.328,12.3351,9000.0
2010-12-03 13:25:00,17.25,17.28,17.25,17.27,9800.0,12.3351,12.3566,12.3351,12.3494,9800.0
2010-12-03 13:30:00,17.27,17.28,17.25,17.27,17600.0,12.3494,12.3566,12.3351,12.3494,17600.0
2010-12-03 13:35:00,17.27,17.27,17.25,17.27,9200.0,12.3494,12.3494,12.3351,12.3494,9200.0
2010-12-03 13:40:00,17.27,17.3,17.25,17.3,12200.0,12.3494,12.3709,12.3351,12.3709,12200.0
2010-12-03 13:45:00,17.29,17.32,17.27,17.32,9200.0,12.3637,12.3852,12.3494,12.3852,9200.0
2010-12-03 13:50:00,17.32,17.36,17.32,17.36,17600.0,12.3852,12.4138,12.3852,12.4138,17600.0
2010-12-03 13:55:00,17.36,17.36,17.35,17.36,14000.0,12.4138,12.4138,12.4066,12.4138,14000.0
2010-12-03 14:00:00,17.36,17.38,17.36,17.37,11400.0,12.4138,12.4281,12.4138,12.4209,11400.0
2010-12-03 14:05:00,17.37,17.37,17.34,17.35,14600.0,12.4209,12.4209,12.3995,12.4066,14600.0
2010-12-03 14:10:00,17.35,17.36,17.34,17.36,38000.0,12.4066,12.4138,12.3995,12.4138,38000.0
2010-12-03 14:15:00,17.36,17.41,17.36,17.4,44200.0,12.4138,12.4495,12.4138,12.4424,44200.0
2010-12-03 14:20:00,17.4,17.41,17.38,17.4,18800.0,12.4424,12.4495,12.4281,12.4424,18800.0
2010-12-03 14:25:00,17.39,17.43,17.39,17.43,9000.0,12.4352,12.4638,12.4352,12.4638,9000.0
2010-12-03 14:30:00,17.42,17.43,17.42,17.42,19200.0,12.4567,12.4638,12.4567,12.4567,19200.0
2010-12-03 14:35:00,17.42,17.45,17.42,17.44,38000.0,12.4567,12.4781,12.4567,12.471,38000.0
2010-12-03 14:40:00,17.45,17.47,17.43,17.46,18200.0,12.4781,12.4924,12.4638,12.4853,18200.0
2010-12-03 14:45:00,17.46,17.48,17.46,17.46,34200.0,12.4853,12.4996,12.4853,12.4853,34200.0
2010-12-03 14:50:00,17.46,17.46,17.45,17.45,10800.0,12.4853,12.4853,12.4781,12.4781,10800.0
2010-12-03 14:55:00,17.45,17.45,17.41,17.45,29600.0,12.4781,12.4781,12.4495,12.4781,29600.0
2010-12-03 15:00:00,17.45,17.47,17.44,17.47,22800.0,12.4781,12.4924,12.471,12.4924,22800.0
2010-12-03 15:05:00,17.47,17.48,17.44,17.45,11400.0,12.4924,12.4996,12.471,12.4781,11400.0
2010-12-03 15:10:00,17.43,17.44,17.43,17.43,23600.0,12.4638,12.471,12.4638,12.4638,23600.0
2010-12-03 15:15:00,17.43,17.45,17.43,17.45,18800.0,12.4638,12.4781,12.4638,12.4781,18800.0
2010-12-03 15:20:00,17.46,17.48,17.46,17.48,23800.0,12.4853,12.4996,12.4853,12.4996,23800.0
2010-12-03 15:25:00,17.48,17.52,17.48,17.51,81800.0,12.4996,12.5282,12.4996,12.521,81800.0
2010-12-03 15:30:00,17.51,17.52,17.5,17.5,26200.0,12.521,12.5282,12.5139,12.5139,26200.0
2010-12-03 15:35:00,17.51,17.52,17.5,17.5,87400.0,12.521,12.5282,12.5139,12.5139,87400.0
2010-12-03 15:40:00,17.5,17.51,17.49,17.5,46600.0,12.5139,12.521,12.5067,12.5139,46600.0
2010-12-03 15:45:00,17.5,17.52,17.5,17.5,101200.0,12.5139,12.5282,12.5139,12.5139,101200.0
2010-12-03 15:50:00,17.51,17.55,17.5,17.54,48400.0,12.521,12.5496,12.5139,12.5425,48400.0
2010-12-03 15:55:00,17.54,17.55,17.5,17.52,110200.0,12.5425,12.5496,12.5139,12.5282,110200.0
2010-12-06 09:30:00,17.45,17.47,17.39,17.45,20400.0,12.4781,12.4924,12.4352,12.4781,20400.0
2010-12-06 09:35:00,17.46,17.48,17.42,17.43,37000.0,12.4853,12.4996,12.4567,12.4638,37000.0
2010-12-06 09:40:00,17.43,17.43,17.38,17.39,24200.0,12.4638,12.4638,12.4281,12.4352,24200.0
2010-12-06 09:45:00,17.4,17.43,17.4,17.41,13600.0,12.4424,12.4638,12.4424,12.4495,13600.0
2010-12-06 09:50:00,17.41,17.42,17.38,17.39,14600.0,12.4495,12.4567,12.4281,12.4352,14600.0
2010-12-06 09:55:00,17.39,17.46,17.39,17.44,12600.0,12.4352,12.4853,12.4352,12.471,12600.0
2010-12-06 10:00:00,17.42,17.45,17.42,17.43,8000.0,12.4567,12.4781,12.4567,12.4638,8000.0
2010-12-06 10:05:00,17.44,17.45,17.43,17.43,13000.0,12.471,12.4781,12.4638,12.4638,13000.0
2010-12-06 10:10:00,17.43,17.45,17.43,17.45,11400.0,12.4638,12.4781,12.4638,12.4781,11400.0
2010-12-06 10:15:00,17.45,17.5,17.43,17.48,23800.0,12.4781,12.5139,12.4638,12.4996,23800.0
2010-12-06 10:20:00,17.46,17.47,17.42,17.43,4200.0,12.4853,12.4924,12.4567,12.4638,4200.0
2010-12-06 10:25:00,17.43,17.44,17.42,17.42,9200.0,12.4638,12.471,12.4567,12.4567,9200.0
2010-12-06 10:30:00,17.44,17.46,17.44,17.46,9200.0,12.471,12.4853,12.471,12.4853,9200.0
2010-12-06 10:35:00,17.46,17.48,17.43,17.46,27000.0,12.4853,12.4996,12.4638,12.4853,27000.0
2010-12-06 10:40:00,17.45,17.45,17.4,17.42,23600.0,12.4781,12.4781,12.4424,12.4567,23600.0
2010-12-06 10:45:00,17.41,17.45,17.41,17.44,12600.0,12.4495,12.4781,12.4495,12.471,12600.0
2010-12-06 10:50:00,17.44,17.44,17.41,17.41,6000.0,12.471,12.471,12.4495,12.4495,6000.0
2010-12-06 10:55:00,17.41,17.41,17.35,17.36,14000.0,12.4495,12.4495,12.4066,12.4138,14000.0
2010-12-06 11:00:00,17.37,17.43,17.36,17.4,12600.0,12.4209,12.4638,12.4138,12.4424,12600.0
2010-12-06 11:05:00,17.41,17.43,17.41,17.42,6400.0,12.4495,12.4638,12.4495,12.4567,6400.0
2010-12-06 11:10:00,17.43,17.43,17.4,17.41,51200.0,12.4638,12.4638,12.4424,12.4495,51200.0
2010-12-06 11:15:00,17.41,17.41,17.37,17.37,18600.0,12.4495,12.4495,12.4209,12.4209,18600.0
2010-12-06 11:20:00,17.36,17.37,17.33,17.33,19000.0,12.4138,12.4209,12.3923,12.3923,19000.0
2010-12-06 11:25:00,17.33,17.33,17.24,17.25,82200.0,12.3923,12.3923,12.328,12.3351,82200.0
2010-12-06 11:30:00,17.25,17.27,17.25,17.25,33400.0,12.3351,12.3494,12.3351,12.3351,33400.0
2010-12-06 11:35:00,17.25,17.26,17.24,17.26,21200.0,12.3351,12.3423,12.328,12.3423,21200.0
2010-12-06 11:40:00,17.27,17.32,17.27,17.32,13600.0,12.3494,12.3852,12.3494,12.3852,13600.0
2010-12-06 11:45:00,17.33,17.34,17.3,17.3,25000.0,12.3923,12.3995,12.3709,12.3709,25000.0
2010-12-06 11:50:00,17.3,17.31,17.28,17.29,19600.0,12.3709,12.378,12.3566,12.3637,19600.0
2010-12-06 11:55:00,17.29,17.3,17.28,17.29,11200.0,12.3637,12.3709,12.3566,12.3637,11200.0
2010-12-06 12:00:00,17.29,17.3,17.27,17.27,27200.0,12.3637,12.3709,12.3494,12.3494,27200.0
2010-12-06 12:05:00,17.26,17.26,17.25,17.25,19600.0,12.3423,12.3423,12.3351,12.3351,19600.0
2010-12-06 12:10:00,17.25,17.25,17.23,17.23,15000.0,12.3351,12.3351,12.3208,12.3208,15000.0
2010-12-06 12:15:00,17.23,17.23,17.2,17.2,41800.0,12.3208,12.3208,12.2994,12.2994,41800.0
2010-12-06 12:20:00,17.2,17.21,17.17,17.17,15800.0,12.2994,12.3065,12.2779,12.2779,15800.0
2010-12-06 12:25:00,17.18,17.21,17.16,17.2,22800.0,12.2851,12.3065,12.2708,12.2994,22800.0
2010-12-06 12:30:00,17.2,17.24,17.2,17.23,40000.0,12.2994,12.328,12.2994,12.3208,40000.0
2010-12-06 12:35:00,17.23,17.23,17.22,17.23,24600.0,12.3208,12.3208,12.3137,12.3208,24600.0
2010-12-06 12:40:00,17.22,17.23,17.2,17.2,40800.0,12.3137,12.3208,12.2994,12.2994,40800.0
2010-12-06 12:45:00,17.2,17.21,17.16,17.17,17000.0,12.2994,12.3065,12.2708,12.2779,17000.0
2010-12-06 12:50:00,17.17,17.17,17.14,17.14,38600.0,12.2779,12.2779,12.2565,12.2565,38600.0
2010-12-06 12:55:00,17.13,17.16,17.13,17.15,17800.0,12.2493,12.2708,12.2493,12.2636,17800.0
2010-12-06 13:00:00,17.16,17.17,17.15,17.16,56400.0,12.2708,12.2779,12.2636,12.2708,56400.0
2010-12-06 13:05:00,17.16,17.16,17.15,17.15,24000.0,12.2708,12.2708,12.2636,12.2636,24000.0
2010-12-06 13:10:00,17.15,17.16,17.14,17.14,30400.0,12.2636,12.2708,12.2565,12.2565,30400.0
2010-12-06 13:15:00,17.14,17.14,17.11,17.11,30600.0,12.2565,12.2565,12.235,12.235,30600.0
2010-12-06 13:20:00,17.11,17.11,17.1,17.11,20400.0,12.235,12.235,12.2278,12.235,20400.0
2010-12-06 13:25:00,17.11,17.13,17.11,17.13,20800.0,12.235,12.2493,12.235,12.2493,20800.0
2010-12-06 13:30:00,17.13,17.15,17.12,17.15,31600.0,12.2493,12.2636,12.2422,12.2636,31600.0
2010-12-06 13:35:00,17.14,17.15,17.14,17.14,22400.0,12.2565,12.2636,12.2565,12.2565,22400.0
2010-12-06 13:40:00,17.14,17.15,17.14,17.15,44000.0,12.2565,12.2636,12.2565,12.2636,44000.0
2010-12-06 13:45:00,17.15,17.18,17.14,17.16,69800.0,12.2636,12.2851,12.2565,12.2708,69800.0
2010-12-06 13:50:00,17.16,17.17,17.15,17.15,30400.0,12.2708,12.2779,12.2636,12.2636,30400.0
2010-12-06 13:55:00,17.15,17.15,17.11,17.14,84000.0,12.2636,12.2636,12.235,12.2565,84000.0
2010-12-06 14:00:00,17.13,17.16,17.13,17.16,42000.0,12.2493,12.2708,12.2493,12.2708,42000.0
2010-12-06 14:05:00,17.17,17.18,17.15,17.15,46400.0,12.2779,12.2851,12.2636,12.2636,46400.0
2010-12-06 14:10:00,17.16,17.16,17.14,17.14,37000.0,12.2708,12.2708,12.2565,12.2565,37000.0
2010-12-06 14:15:00,17.14,17.18,17.14,17.18,24800.0,12.2565,12.2851,12.2565,12.2851,24800.0
2010-12-06 14:20:00,17.17,17.19,17.17,17.19,40200.0,12.2779,12.2922,12.2779,12.2922,40200.0
2010-12-06 14:25:00,17.19,17.19,17.16,17.17,35800.0,12.2922,12.2922,12.2708,12.2779,35800.0
2010-12-06 14:30:00,17.17,17.17,17.15,17.17,38200.0,12.2779,12.2779,12.2636,12.2779,38200.0
2010-12-06 14:35:00,17.17,17.18,17.16,17.17,51800.0,12.2779,12.2851,12.2708,12.2779,51800.0
2010-12-06 14:40:00,17.17,17.17,17.15,17.16,27200.0,12.2779,12.2779,12.2636,12.2708,27200.0
2010-12-06 14:45:00,17.16,17.16,17.14,17.14,22200.0,12.2708,12.2708,12.2565,12.2565,22200.0
2010-12-06 14:50:00,17.14,17.14,17.1,17.1,60400.0,12.2565,12.2565,12.2278,12.2278,60400.0
2010-12-06 14:55:00,17.1,17.1,17.08,17.08,41400.0,12.2278,12.2278,12.2135,12.2135,41400.0
2010-12-06 15:00:00,17.09,17.1,17.08,17.09,73600.0,12.2207,12.2278,12.2135,12.2207,73600.0
2010-12-06 15:05:00,17.09,17.09,17.06,17.07,74000.0,12.2207,12.2207,12.1992,12.2064,74000.0
2010-12-06 15:10:00,17.07,17.07,17.07,17.07,27200.0,12.2064,12.2064,12.2064,12.2064,27200.0
2010-12-06 15:15:00,17.07,17.1,17.07,17.08,78400.0,12.2064,12.2278,12.2064,12.2135,78400.0
2010-12-06 15:20:00,17.08,17.08,17.04,17.04,61400.0,12.2135,12.2135,12.1849,12.1849,61400.0
2010-12-06 15:25:00,17.05,17.06,17.04,17.06,104600.0,12.1921,12.1992,12.1849,12.1992,104600.0
2010-12-06 15:30:00,17.06,17.09,17.05,17.09,91200.0,12.1992,12.2207,12.1921,12.2207,91200.0
2010-12-06 15:35:00,17.09,17.11,17.09,17.1,107000.0,12.2207,12.235,12.2207,12.2278,107000.0
2010-12-06 15:40:00,17.1,17.1,17.07,17.08,96800.0,12.2278,12.2278,12.2064,12.2135,96800.0
2010-12-06 15:45:00,17.08,17.09,17.07,17.09,90800.0,12.2135,12.2207,12.2064,12.2207,90800.0
2010-12-06 15:50:00,17.09,17.09,17.04,17.04,113800.0,12.2207,12.2207,12.1849,12.1849,113800.0
2010-12-06 15:55:00,17.04,17.06,17.03,17.05,201000.0,12.1849,12.1992,12.1778,12.1921,201000.0
2010-12-07 09:30:00,17.29,17.44,17.28,17.4,106200.0,12.3637,12.471,12.3566,12.4424,106200.0
2010-12-07 09:35:00,17.4,17.42,17.32,17.32,81600.0,12.4424,12.4567,12.3852,12.3852,81600.0
2010-12-07 09:40:00,17.32,17.34,17.18,17.25,75600.0,12.3852,12.3995,12.2851,12.3351,75600.0
2010-12-07 09:45:00,17.25,17.3,17.25,17.27,100600.0,12.3351,12.3709,12.3351,12.3494,100600.0
2010-12-07 09:50:00,17.27,17.27,17.2,17.25,47800.0,12.3494,12.3494,12.2994,12.3351,47800.0
2010-12-07 09:55:00,17.27,17.3,17.19,17.19,84400.0,12.3494,12.3709,12.2922,12.2922,84400.0
2010-12-07 10:00:00,17.18,17.19,17.09,17.14,68400.0,12.2851,12.2922,12.2207,12.2565,68400.0
2010-12-07 10:05:00,17.15,17.23,17.12,17.13,63800.0,12.2636,12.3208,12.2422,12.2493,63800.0
2010-12-07 10:10:00,17.13,17.18,17.12,17.14,43400.0,12.2493,12.2851,12.2422,12.2565,43400.0
2010-12-07 10:15:00,17.14,17.16,17.14,17.15,15600.0,12.2565,12.2708,12.2565,12.2636,15600.0
2010-12-07 10:20:00,17.14,17.15,17.09,17.09,21800.0,12.2565,12.2636,12.2207,12.2207,21800.0
2010-12-07 10:25:00,17.1,17.11,17.02,17.03,59600.0,12.2278,12.235,12.1706,12.1778,59600.0
2010-12-07 10:30:00,17.03,17.07,17.0,17.07,92200.0,12.1778,12.2064,12.1563,12.2064,92200.0
2010-12-07 10:35:00,17.07,17.11,17.06,17.11,45400.0,12.2064,12.235,12.1992,12.235,45400.0
2010-12-07 10:40:00,17.12,17.12,17.08,17.09,14800.0,12.2422,12.2422,12.2135,12.2207,14800.0
2010-12-07 10:45:00,17.09,17.1,17.08,17.1,29800.0,12.2207,12.2278,12.2135,12.2278,29800.0
2010-12-07 10:50:00,17.1,17.11,17.09,17.1,23200.0,12.2278,12.235,12.2207,12.2278,23200.0
2010-12-07 10:55:00,17.1,17.1,17.05,17.07,10400.0,12.2278,12.2278,12.1921,12.2064,10400.0
2010-12-07 11:00:00,17.06,17.08,17.05,17.08,72000.0,12.1992,12.2135,12.1921,12.2135,72000.0
2010-12-07 11:05:00,17.08,17.09,17.03,17.03,106200.0,12.2135,12.2207,12.1778,12.1778,106200.0
2010-12-07 11:10:00,17.03,17.07,17.03,17.07,27600.0,12.1778,12.2064,12.1778,12.2064,27600.0
2010-12-07 11:15:00,17.06,17.07,17.05,17.06,24000.0,12.1992,12.2064,12.1921,12.1992,24000.0
2010-12-07 11:20:00,17.06,17.08,17.05,17.05,45400.0,12.1992,12.2135,12.1921,12.1921,45400.0
2010-12-07 11:25:00,17.06,17.07,17.04,17.07,46600.0,12.1992,12.2064,12.1849,12.2064,46600.0
2010-12-07 11:30:00,17.07,17.11,17.06,17.08,26800.0,12.2064,12.235,12.1992,12.2135,26800.0
2010-12-07 11:35:00,17.08,17.11,17.08,17.1,56000.0,12.2135,12.235,12.2135,12.2278,56000.0
2010-12-07 11:40:00,17.1,17.11,17.08,17.1,19800.0,12.2278,12.235,12.2135,12.2278,19800.0
2010-12-07 11:45:00,17.1,17.11,17.07,17.07,37400.0,12.2278,12.235,12.2064,12.2064,37400.0
2010-12-07 11:50:00,17.07,17.11,17.07,17.1,46400.0,12.2064,12.235,12.2064,12.2278,46400.0
2010-12-07 11:55:00,17.09,17.1,17.08,17.1,25400.0,12.2207,12.2278,12.2135,12.2278,25400.0
2010-12-07 12:00:00,17.1,17.11,17.1,17.1,17000.0,12.2278,12.235,12.2278,12.2278,17000.0
2010-12-07 12:05:00,17.11,17.11,17.03,17.04,12200.0,12.235,12.235,12.1778,12.1849,12200.0
2010-12-07 12:10:00,17.04,17.06,17.03,17.05,10200.0,12.1849,12.1992,12.1778,12.1921,10200.0
2010-12-07 12:15:00,17.06,17.08,17.0,17.0,32200.0,12.1992,12.2135,12.1563,12.1563,32200.0
2010-12-07 12:20:00,17.0,17.02,16.98,17.0,46800.0,12.1563,12.1706,12.142,12.1563,46800.0
2010-12-07 12:25:00,17.0,17.0,16.99,17.0,18800.0,12.1563,12.1563,12.1492,12.1563,18800.0
2010-12-07 12:30:00,17.0,17.03,17.0,17.02,21800.0,12.1563,12.1778,12.1563,12.1706,21800.0
2010-12-07 12:35:00,17.02,17.02,17.0,17.0,18400.0,12.1706,12.1706,12.1563,12.1563,18400.0
2010-12-07 12:40:00,17.01,17.01,16.99,17.0,12000.0,12.1635,12.1635,12.1492,12.1563,12000.0
2010-12-07 12:45:00,17.0,17.0,17.0,17.0,11800.0,12.1563,12.1563,12.1563,12.1563,11800.0
2010-12-07 12:50:00,17.0,17.0,17.0,17.0,14000.0,12.1563,12.1563,12.1563,12.1563,14000.0
2010-12-07 12:55:00,17.0,17.05,17.0,17.04,20800.0,12.1563,12.1921,12.1563,12.1849,20800.0
2010-12-07 13:00:00,17.05,17.07,17.03,17.07,18200.0,12.1921,12.2064,12.1778,12.2064,18200.0
2010-12-07 13:05:00,17.07,17.07,17.02,17.02,30400.0,12.2064,12.2064,12.1706,12.1706,30400.0
2010-12-07 13:10:00,17.02,17.03,16.99,17.0,21400.0,12.1706,12.1778,12.1492,12.1563,21400.0
2010-12-07 13:15:00,17.01,17.01,16.99,17.0,23400.0,12.1635,12.1635,12.1492,12.1563,23400.0
2010-12-07 13:20:00,17.0,17.0,17.0,17.0,22400.0,12.1563,12.1563,12.1563,12.1563,22400.0
2010-12-07 13:25:00,17.0,17.02,16.99,17.02,27200.0,12.1563,12.1706,12.1492,12.1706,27200.0
2010-12-07 13:30:00,17.01,17.02,16.99,17.02,43600.0,12.1635,12.1706,12.1492,12.1706,43600.0
2010-12-07 13:35:00,17.02,17.04,17.0,17.0,25600.0,12.1706,12.1849,12.1563,12.1563,25600.0
2010-12-07 13:40:00,17.0,17.03,17.0,17.03,17800.0,12.1563,12.1778,12.1563,12.1778,17800.0
2010-12-07 13:45:00,17.03,17.07,17.02,17.07,29600.0,12.1778,12.2064,12.1706,12.2064,29600.0
2010-12-07 13:50:00,17.07,17.07,17.03,17.05,30600.0,12.2064,12.2064,12.1778,12.1921,30600.0
2010-12-07 13:55:00,17.05,17.07,17.04,17.07,15600.0,12.1921,12.2064,12.1849,12.2064,15600.0
2010-12-07 14:00:00,17.07,17.07,17.04,17.06,38800.0,12.2064,12.2064,12.1849,12.1992,38800.0
2010-12-07 14:05:00,17.06,17.06,17.03,17.03,12000.0,12.1992,12.1992,12.1778,12.1778,12000.0
2010-12-07 14:10:00,17.02,17.03,17.01,17.01,15400.0,12.1706,12.1778,12.1635,12.1635,15400.0
2010-12-07 14:15:00,17.01,17.05,17.0,17.05,16800.0,12.1635,12.1921,12.1563,12.1921,16800.0
2010-12-07 14:20:00,17.05,17.06,17.03,17.04,17000.0,12.1921,12.1992,12.1778,12.1849,17000.0
2010-12-07 14:25:00,17.04,17.07,17.04,17.07,10400.0,12.1849,12.2064,12.1849,12.2064,10400.0
2010-12-07 14:30:00,17.07,17.1,17.07,17.1,30000.0,12.2064,12.2278,12.2064,12.2278,30000.0
2010-12-07 14:35:00,17.1,17.13,17.07,17.08,58600.0,12.2278,12.2493,12.2064,12.2135,58600.0
2010-12-07 14:40:00,17.08,17.11,17.08,17.09,10400.0,12.2135,12.235,12.2135,12.2207,10400.0
2010-12-07 14:45:00,17.09,17.11,17.08,17.1,8400.0,12.2207,12.235,12.2135,12.2278,8400.0
2010-12-07 14:50:00,17.1,17.1,17.06,17.08,21400.0,12.2278,12.2278,12.1992,12.2135,21400.0
2010-12-07 14:55:00,17.09,17.09,16.98,16.99,42400.0,12.2207,12.2207,12.142,12.1492,42400.0
2010-12-07 15:00:00,17.0,17.03,17.0,17.0,42800.0,12.1563,12.1778,12.1563,12.1563,42800.0
2010-12-07 15:05:00,17.01,17.04,17.0,17.03,49200.0,12.1635,12.1849,12.1563,12.1778,49200.0
2010-12-07 15:10:00,17.03,17.05,17.03,17.04,75200.0,12.1778,12.1921,12.1778,12.1849,75200.0
2010-12-07 15:15:00,17.04,17.06,16.99,17.0,39600.0,12.1849,12.1992,12.1492,12.1563,39600.0
2010-12-07 15:20:00,17.02,17.02,16.97,16.97,35000.0,12.1706,12.1706,12.1349,12.1349,35000.0
2010-12-07 15:25:00,16.97,17.02,16.96,17.0,21600.0,12.1349,12.1706,12.1277,12.1563,21600.0
2010-12-07 15:30:00,17.0,17.0,16.99,16.99,19200.0,12.1563,12.1563,12.1492,12.1492,19200.0
2010-12-07 15:35:00,17.0,17.02,16.99,17.0,23400.0,12.1563,12.1706,12.1492,12.1563,23400.0
2010-12-07 15:40:00,17.01,17.02,16.98,16.98,27600.0,12.1635,12.1706,12.142,12.142,27600.0
2010-12-07 15:45:00,16.98,17.0,16.95,16.98,35600.0,12.142,12.1563,12.1206,12.142,35600.0
2010-12-07 15:50:00,16.98,17.0,16.97,16.98,40400.0,12.142,12.1563,12.1349,12.142,40400.0
2010-12-07 15:55:00,16.98,16.98,16.91,16.94,125000.0,12.142,12.142,12.092,12.1134,125000.0
2010-12-08 09:30:00,16.95,17.03,16.95,16.99,66600.0,12.1206,12.1778,12.1206,12.1492,66600.0
2010-12-08 09:35:00,17.01,17.01,16.9,16.93,81600.0,12.1635,12.1635,12.0848,12.1063,81600.0
2010-12-08 09:40:00,16.95,17.0,16.95,16.97,31200.0,12.1206,12.1563,12.1206,12.1349,31200.0
2010-12-08 09:45:00,16.98,17.02,16.98,17.0,72200.0,12.142,12.1706,12.142,12.1563,72200.0
2010-12-08 09:50:00,17.0,17.0,16.91,16.92,114800.0,12.1563,12.1563,12.092,12.0991,114800.0
2010-12-08 09:55:00,16.92,17.0,16.92,17.0,35400.0,12.0991,12.1563,12.0991,12.1563,35400.0
2010-12-08 10:00:00,17.0,17.0,16.98,16.99,25400.0,12.1563,12.1563,12.142,12.1492,25400.0
2010-12-08 10:05:00,17.0,17.0,16.94,16.95,67800.0,12.1563,12.1563,12.1134,12.1206,67800.0
2010-12-08 10:10:00,16.95,16.95,16.91,16.93,54800.0,12.1206,12.1206,12.092,12.1063,54800.0
2010-12-08 10:15:00,16.95,16.97,16.95,16.95,13400.0,12.1206,12.1349,12.1206,12.1206,13400.0
2010-12-08 10:20:00,16.95,16.99,16.95,16.99,35200.0,12.1206,12.1492,12.1206,12.1492,35200.0
2010-12-08 10:25:00,16.98,17.0,16.95,17.0,13000.0,12.142,12.1563,12.1206,12.1563,13000.0
2010-12-08 10:30:00,16.99,17.01,16.95,16.95,40400.0,12.1492,12.1635,12.1206,12.1206,40400.0
2010-12-08 10:35:00,16.95,16.95,16.93,16.95,88200.0,12.1206,12.1206,12.1063,12.1206,88200.0
2010-12-08 10:40:00,16.95,16.97,16.94,16.97,14400.0,12.1206,12.1349,12.1134,12.1349,14400.0
2010-12-08 10:45:00,16.97,16.98,16.95,16.95,17800.0,12.1349,12.142,12.1206,12.1206,17800.0
2010-12-08 10:50:00,16.95,16.98,16.95,16.96,60000.0,12.1206,12.142,12.1206,12.1277,60000.0
2010-12-08 10:55:00,16.97,17.0,16.97,17.0,25000.0,12.1349,12.1563,12.1349,12.1563,25000.0
2010-12-08 11:00:00,16.99,17.0,16.99,17.0,53400.0,12.1492,12.1563,12.1492,12.1563,53400.0
2010-12-08 11:05:00,17.01,17.03,16.99,16.99,61000.0,12.1635,12.1778,12.1492,12.1492,61000.0
2010-12-08 11:10:00,16.99,17.01,16.99,17.0,11000.0,12.1492,12.1635,12.1492,12.1563,11000.0
2010-12-08 11:15:00,17.0,17.02,16.99,16.99,16000.0,12.1563,12.1706,12.1492,12.1492,16000.0
2010-12-08 11:20:00,16.99,17.0,16.99,16.99,27800.0,12.1492,12.1563,12.1492,12.1492,27800.0
2010-12-08 11:25:00,16.98,17.0,16.98,16.99,26400.0,12.142,12.1563,12.142,12.1492,26400.0
2010-12-08 11:30:00,16.99,16.99,16.99,16.99,14400.0,12.1492,12.1492,12.1492,12.1492,14400.0
2010-12-08 11:35:00,16.99,17.01,16.98,16.98,24600.0,12.1492,12.1635,12.142,12.142,24600.0
2010-12-08 11:40:00,16.99,17.0,16.99,16.99,12800.0,12.1492,12.1563,12.1492,12.1492,12800.0
2010-12-08 11:45:00,16.99,17.05,16.99,17.05,44600.0,12.1492,12.1921,12.1492,12.1921,44600.0
2010-12-08 11:50:00,17.05,17.08,17.05,17.06,23000.0,12.1921,12.2135,12.1921,12.1992,23000.0
2010-12-08 11:55:00,17.06,17.09,17.06,17.09,28400.0,12.1992,12.2207,12.1992,12.2207,28400.0
2010-12-08 12:00:00,17.09,17.1,17.09,17.09,15800.0,12.2207,12.2278,12.2207,12.2207,15800.0
2010-12-08 12:05:00,17.09,17.1,17.07,17.07,13600.0,12.2207,12.2278,12.2064,12.2064,13600.0
2010-12-08 12:10:00,17.07,17.09,17.07,17.08,8000.0,12.2064,12.2207,12.2064,12.2135,8000.0
2010-12-08 12:15:00,17.08,17.08,17.05,17.05,8600.0,12.2135,12.2135,12.1921,12.1921,8600.0
2010-12-08 12:20:00,17.05,17.05,17.04,17.04,18600.0,12.1921,12.1921,12.1849,12.1849,18600.0
2010-12-08 12:25:00,17.05,17.06,17.0,17.0,36400.0,12.1921,12.1992,12.1563,12.1563,36400.0
2010-12-08 12:30:00,17.0,17.0,17.0,17.0,34000.0,12.1563,12.1563,12.1563,12.1563,34000.0
2010-12-08 12:35:00,17.0,17.0,16.99,16.99,9200.0,12.1563,12.1563,12.1492,12.1492,9200.0
2010-12-08 12:40:00,16.99,17.0,16.99,17.0,7000.0,12.1492,12.1563,12.1492,12.1563,7000.0
2010-12-08 12:45:00,16.99,16.99,16.95,16.96,43200.0,12.1492,12.1492,12.1206,12.1277,43200.0
2010-12-08 12:50:00,16.96,16.97,16.93,16.93,12000.0,12.1277,12.1349,12.1063,12.1063,12000.0
2010-12-08 12:55:00,16.93,16.97,16.93,16.97,7200.0,12.1063,12.1349,12.1063,12.1349,7200.0
2010-12-08 13:00:00,16.97,17.01,16.97,17.0,29000.0,12.1349,12.1635,12.1349,12.1563,29000.0
2010-12-08 13:05:00,17.0,17.04,17.0,17.03,32400.0,12.1563,12.1849,12.1563,12.1778,32400.0
2010-12-08 13:10:00,17.03,17.05,17.0,17.0,49200.0,12.1778,12.1921,12.1563,12.1563,49200.0
2010-12-08 13:15:00,17.0,17.02,16.99,16.99,14800.0,12.1563,12.1706,12.1492,12.1492,14800.0
2010-12-08 13:20:00,16.99,17.0,16.97,17.0,11200.0,12.1492,12.1563,12.1349,12.1563,11200.0
2010-12-08 13:25:00,17.0,17.01,17.0,17.01,10200.0,12.1563,12.1635,12.1563,12.1635,10200.0
2010-12-08 13:30:00,17.01,17.02,17.0,17.02,11000.0,12.1635,12.1706,12.1563,12.1706,11000.0
2010-12-08 13:35:00,17.02,17.03,17.0,17.01,25800.0,12.1706,12.1778,12.1563,12.1635,25800.0
2010-12-08 13:40:00,17.0,17.0,16.97,16.97,73000.0,12.1563,12.1563,12.1349,12.1349,73000.0
2010-12-08 13:45:00,16.97,16.99,16.95,16.99,45600.0,12.1349,12.1492,12.1206,12.1492,45600.0
2010-12-08 13:50:00,16.99,16.99,16.97,16.97,12800.0,12.1492,12.1492,12.1349,12.1349,12800.0
2010-12-08 13:55:00,16.97,16.97,16.96,16.97,40600.0,12.1349,12.1349,12.1277,12.1349,40600.0
2010-12-08 14:00:00,16.98,16.98,16.96,16.98,15200.0,12.142,12.142,12.1277,12.142,15200.0
2010-12-08 14:05:00,16.98,17.0,16.98,16.99,16600.0,12.142,12.1563,12.142,12.1492,16600.0
2010-12-08 14:10:00,16.99,17.0,16.99,16.99,13600.0,12.1492,12.1563,12.1492,12.1492,13600.0
2010-12-08 14:15:00,16.99,17.0,16.99,17.0,20600.0,12.1492,12.1563,12.1492,12.1563,20600.0
2010-12-08 14:20:00,17.0,17.02,17.0,17.02,18800.0,12.1563,12.1706,12.1563,12.1706,18800.0
2010-12-08 14:25:00,17.02,17.02,17.0,17.0,18800.0,12.1706,12.1706,12.1563,12.1563,18800.0
2010-12-08 14:30:00,17.0,17.05,17.0,17.02,54200.0,12.1563,12.1921,12.1563,12.1706,54200.0
2010-12-08 14:35:00,17.03,17.05,17.02,17.03,53600.0,12.1778,12.1921,12.1706,12.1778,53600.0
2010-12-08 14:40:00,17.03,17.07,17.01,17.06,48000.0,12.1778,12.2064,12.1635,12.1992,48000.0
2010-12-08 14:45:00,17.06,17.07,17.04,17.04,20400.0,12.1992,12.2064,12.1849,12.1849,20400.0
2010-12-08 14:50:00,17.04,17.05,17.03,17.05,34600.0,12.1849,12.1921,12.1778,12.1921,34600.0
2010-12-08 14:55:00,17.05,17.07,17.05,17.05,39000.0,12.1921,12.2064,12.1921,12.1921,39000.0
2010-12-08 15:00:00,17.05,17.05,17.03,17.04,41600.0,12.1921,12.1921,12.1778,12.1849,41600.0
2010-12-08 15:05:00,17.04,17.05,17.02,17.02,27800.0,12.1849,12.1921,12.1706,12.1706,27800.0
2010-12-08 15:10:00,17.02,17.02,16.99,17.0,13600.0,12.1706,12.1706,12.1492,12.1563,13600.0
2010-12-08 15:15:00,16.99,17.0,16.99,17.0,22400.0,12.1492,12.1563,12.1492,12.1563,22400.0
2010-12-08 15:20:00,17.0,17.03,17.0,17.02,58600.0,12.1563,12.1778,12.1563,12.1706,58600.0
2010-12-08 15:25:00,17.02,17.02,16.98,16.99,17400.0,12.1706,12.1706,12.142,12.1492,17400.0
2010-12-08 15:30:00,16.99,17.01,16.98,17.0,30400.0,12.1492,12.1635,12.142,12.1563,30400.0
2010-12-08 15:35:00,17.0,17.0,16.98,16.99,23600.0,12.1563,12.1563,12.142,12.1492,23600.0
2010-12-08 15:40:00,17.0,17.0,16.99,17.0,80000.0,12.1563,12.1563,12.1492,12.1563,80000.0
2010-12-08 15:45:00,17.0,17.0,16.99,16.99,65800.0,12.1563,12.1563,12.1492,12.1492,65800.0
2010-12-08 15:50:00,16.99,17.0,16.99,17.0,39000.0,12.1492,12.1563,12.1492,12.1563,39000.0
2010-12-08 15:55:00,17.0,17.01,16.99,17.0,124000.0,12.1563,12.1635,12.1492,12.1563,124000.0
2010-12-09 09:30:00,17.08,17.16,17.08,17.11,16400.0,12.2135,12.2708,12.2135,12.235,16400.0
2010-12-09 09:35:00,17.11,17.11,16.98,16.98,7800.0,12.235,12.235,12.142,12.142,7800.0
2010-12-09 09:40:00,16.99,17.03,16.99,17.03,16200.0,12.1492,12.1778,12.1492,12.1778,16200.0
2010-12-09 09:45:00,17.04,17.08,17.02,17.02,41000.0,12.1849,12.2135,12.1706,12.1706,41000.0
2010-12-09 09:50:00,17.02,17.13,17.02,17.12,18200.0,12.1706,12.2493,12.1706,12.2422,18200.0
2010-12-09 09:55:00,17.13,17.13,17.09,17.12,22000.0,12.2493,12.2493,12.2207,12.2422,22000.0
2010-12-09 10:00:00,17.12,17.2,17.12,17.12,66000.0,12.2422,12.2994,12.2422,12.2422,66000.0
2010-12-09 10:05:00,17.12,17.15,17.1,17.13,33000.0,12.2422,12.2636,12.2278,12.2493,33000.0
2010-12-09 10:10:00,17.12,17.12,17.08,17.08,12200.0,12.2422,12.2422,12.2135,12.2135,12200.0
2010-12-09 10:15:00,17.08,17.18,17.08,17.15,72800.0,12.2135,12.2851,12.2135,12.2636,72800.0
2010-12-09 10:20:00,17.15,17.18,17.1,17.15,106600.0,12.2636,12.2851,12.2278,12.2636,106600.0
2010-12-09 10:25:00,17.15,17.15,17.09,17.14,12800.0,12.2636,12.2636,12.2207,12.2565,12800.0
2010-12-09 10:30:00,17.15,17.23,17.15,17.21,75200.0,12.2636,12.3208,12.2636,12.3065,75200.0
2010-12-09 10:35:00,17.22,17.22,17.15,17.15,26200.0,12.3137,12.3137,12.2636,12.2636,26200.0
2010-12-09 10:40:00,17.15,17.16,17.11,17.15,32200.0,12.2636,12.2708,12.235,12.2636,32200.0
2010-12-09 10:45:00,17.15,17.18,17.13,17.17,20200.0,12.2636,12.2851,12.2493,12.2779,20200.0
2010-12-09 10:50:00,17.17,17.2,17.15,17.18,10200.0,12.2779,12.2994,12.2636,12.2851,10200.0
2010-12-09 10:55:00,17.18,17.2,17.17,17.2,11000.0,12.2851,12.2994,12.2779,12.2994,11000.0
2010-12-09 11:00:00,17.2,17.2,17.16,17.16,32800.0,12.2994,12.2994,12.2708,12.2708,32800.0
2010-12-09 11:05:00,17.16,17.17,17.14,17.17,56800.0,12.2708,12.2779,12.2565,12.2779,56800.0
2010-12-09 11:10:00,17.17,17.21,17.17,17.18,44400.0,12.2779,12.3065,12.2779,12.2851,44400.0
2010-12-09 11:15:00,17.18,17.23,17.17,17.22,22200.0,12.2851,12.3208,12.2779,12.3137,22200.0
2010-12-09 11:20:00,17.22,17.24,17.22,17.24,22000.0,12.3137,12.328,12.3137,12.328,22000.0
2010-12-09 11:25:00,17.24,17.25,17.21,17.23,23200.0,12.328,12.3351,12.3065,12.3208,23200.0
2010-12-09 11:30:00,17.23,17.25,17.22,17.23,18000.0,12.3208,12.3351,12.3137,12.3208,18000.0
2010-12-09 11:35:00,17.24,17.25,17.24,17.24,10200.0,12.328,12.3351,12.328,12.328,10200.0
2010-12-09 11:40:00,17.24,17.25,17.23,17.24,39000.0,12.328,12.3351,12.3208,12.328,39000.0
2010-12-09 11:45:00,17.24,17.25,17.24,17.24,29000.0,12.328,12.3351,12.328,12.328,29000.0
2010-12-09 11:50:00,17.23,17.25,17.23,17.24,27600.0,12.3208,12.3351,12.3208,12.328,27600.0
2010-12-09 11:55:00,17.25,17.25,17.24,17.24,28200.0,12.3351,12.3351,12.328,12.328,28200.0
2010-12-09 12:00:00,17.25,17.25,17.24,17.25,49000.0,12.3351,12.3351,12.328,12.3351,49000.0
2010-12-09 12:05:00,17.24,17.26,17.24,17.25,12600.0,12.328,12.3423,12.328,12.3351,12600.0
2010-12-09 12:10:00,17.25,17.28,17.25,17.28,67000.0,12.3351,12.3566,12.3351,12.3566,67000.0
2010-12-09 12:15:00,17.28,17.31,17.28,17.31,23000.0,12.3566,12.378,12.3566,12.378,23000.0
2010-12-09 12:20:00,17.31,17.33,17.31,17.32,25400.0,12.378,12.3923,12.378,12.3852,25400.0
2010-12-09 12:25:00,17.32,17.34,17.32,17.34,46400.0,12.3852,12.3995,12.3852,12.3995,46400.0
2010-12-09 12:30:00,17.33,17.34,17.32,17.34,22800.0,12.3923,12.3995,12.3852,12.3995,22800.0
2010-12-09 12:35:00,17.34,17.35,17.33,17.35,21200.0,12.3995,12.4066,12.3923,12.4066,21200.0
2010-12-09 12:40:00,17.35,17.37,17.34,17.36,36200.0,12.4066,12.4209,12.3995,12.4138,36200.0
2010-12-09 12:45:00,17.36,17.36,17.35,17.36,9600.0,12.4138,12.4138,12.4066,12.4138,9600.0
2010-12-09 12:50:00,17.36,17.36,17.34,17.35,21600.0,12.4138,12.4138,12.3995,12.4066,21600.0
2010-12-09 12:55:00,17.35,17.35,17.34,17.34,16600.0,12.4066,12.4066,12.3995,12.3995,16600.0
2010-12-09 13:00:00,17.34,17.38,17.34,17.35,22000.0,12.3995,12.4281,12.3995,12.4066,22000.0
2010-12-09 13:05:00,17.36,17.41,17.36,17.41,48800.0,12.4138,12.4495,12.4138,12.4495,48800.0
2010-12-09 13:10:00,17.41,17.43,17.41,17.43,20600.0,12.4495,12.4638,12.4495,12.4638,20600.0
2010-12-09 13:15:00,17.43,17.43,17.37,17.38,24000.0,12.4638,12.4638,12.4209,12.4281,24000.0
2010-12-09 13:20:00,17.38,17.4,17.36,17.39,31000.0,12.4281,12.4424,12.4138,12.4352,31000.0
2010-12-09 13:25:00,17.4,17.43,17.4,17.43,32400.0,12.4424,12.4638,12.4424,12.4638,32400.0
2010-12-09 13:30:00,17.43,17.43,17.4,17.4,36400.0,12.4638,12.4638,12.4424,12.4424,36400.0
2010-12-09 13:35:00,17.4,17.41,17.36,17.36,202200.0,12.4424,12.4495,12.4138,12.4138,202200.0
2010-12-09 13:40:00,17.36,17.36,17.32,17.32,30600.0,12.4138,12.4138,12.3852,12.3852,30600.0
2010-12-09 13:45:00,17.32,17.34,17.32,17.34,10400.0,12.3852,12.3995,12.3852,12.3995,10400.0
2010-12-09 13:50:00,17.34,17.34,17.32,17.33,9800.0,12.3995,12.3995,12.3852,12.3923,9800.0
2010-12-09 13:55:00,17.34,17.35,17.33,17.34,9400.0,12.3995,12.4066,12.3923,12.3995,9400.0
2010-12-09 14:00:00,17.33,17.34,17.33,17.33,15600.0,12.3923,12.3995,12.3923,12.3923,15600.0
2010-12-09 14:05:00,17.33,17.33,17.3,17.31,24200.0,12.3923,12.3923,12.3709,12.378,24200.0
2010-12-09 14:10:00,17.31,17.35,17.3,17.35,53600.0,12.378,12.4066,12.3709,12.4066,53600.0
2010-12-09 14:15:00,17.34,17.37,17.33,17.37,30400.0,12.3995,12.4209,12.3923,12.4209,30400.0
2010-12-09 14:20:00,17.35,17.37,17.35,17.36,25800.0,12.4066,12.4209,12.4066,12.4138,25800.0
2010-12-09 14:25:00,17.36,17.4,17.36,17.37,20200.0,12.4138,12.4424,12.4138,12.4209,20200.0
2010-12-09 14:30:00,17.37,17.38,17.35,17.37,65000.0,12.4209,12.4281,12.4066,12.4209,65000.0
2010-12-09 14:35:00,17.37,17.38,17.36,17.36,25400.0,12.4209,12.4281,12.4138,12.4138,25400.0
2010-12-09 14:40:00,17.36,17.39,17.36,17.38,39600.0,12.4138,12.4352,12.4138,12.4281,39600.0
2010-12-09 14:45:00,17.38,17.39,17.36,17.37,33800.0,12.4281,12.4352,12.4138,12.4209,33800.0
2010-12-09 14:50:00,17.37,17.38,17.35,17.36,47400.0,12.4209,12.4281,12.4066,12.4138,47400.0
2010-12-09 14:55:00,17.36,17.39,17.36,17.38,43000.0,12.4138,12.4352,12.4138,12.4281,43000.0
2010-12-09 15:00:00,17.38,17.4,17.36,17.39,52800.0,12.4281,12.4424,12.4138,12.4352,52800.0
2010-12-09 15:05:00,17.39,17.41,17.37,17.4,24800.0,12.4352,12.4495,12.4209,12.4424,24800.0
2010-12-09 15:10:00,17.4,17.4,17.36,17.38,35400.0,12.4424,12.4424,12.4138,12.4281,35400.0
2010-12-09 15:15:00,17.39,17.41,17.37,17.41,36200.0,12.4352,12.4495,12.4209,12.4495,36200.0
2010-12-09 15:20:00,17.41,17.41,17.36,17.36,66400.0,12.4495,12.4495,12.4138,12.4138,66400.0
2010-12-09 15:25:00,17.36,17.38,17.36,17.36,47800.0,12.4138,12.4281,12.4138,12.4138,47800.0
2010-12-09 15:30:00,17.37,17.39,17.36,17.37,65200.0,12.4209,12.4352,12.4138,12.4209,65200.0
2010-12-09 15:35:00,17.36,17.39,17.36,17.38,70600.0,12.4138,12.4352,12.4138,12.4281,70600.0
2010-12-09 15:40:00,17.38,17.39,17.36,17.37,96600.0,12.4281,12.4352,12.4138,12.4209,96600.0
2010-12-09 15:45:00,17.38,17.4,17.36,17.37,113800.0,12.4281,12.4424,12.4138,12.4209,113800.0
2010-12-09 15:50:00,17.36,17.38,17.35,17.36,145000.0,12.4138,12.4281,12.4066,12.4138,145000.0
2010-12-09 15:55:00,17.36,17.38,17.33,17.37,154200.0,12.4138,12.4281,12.3923,12.4209,154200.0
2010-12-10 09:30:00,17.38,17.41,17.31,17.31,29000.0,12.4281,12.4495,12.378,12.378,29000.0
2010-12-10 09:35:00,17.32,17.32,17.21,17.32,26200.0,12.3852,12.3852,12.3065,12.3852,26200.0
2010-12-10 09:40:00,17.32,17.32,17.3,17.31,13800.0,12.3852,12.3852,12.3709,12.378,13800.0
2010-12-10 09:45:00,17.31,17.33,17.3,17.32,30000.0,12.378,12.3923,12.3709,12.3852,30000.0
2010-12-10 09:50:00,17.3,17.32,17.3,17.32,48600.0,12.3709,12.3852,12.3709,12.3852,48600.0
2010-12-10 09:55:00,17.34,17.35,17.33,17.33,10200.0,12.3995,12.4066,12.3923,12.3923,10200.0
2010-12-10 10:00:00,17.33,17.33,17.3,17.3,19800.0,12.3923,12.3923,12.3709,12.3709,19800.0
2010-12-10 10:05:00,17.3,17.3,17.23,17.24,17400.0,12.3709,12.3709,12.3208,12.328,17400.0
2010-12-10 10:10:00,17.23,17.24,17.18,17.2,25200.0,12.3208,12.328,12.2851,12.2994,25200.0
2010-12-10 10:15:00,17.21,17.22,17.2,17.22,17600.0,12.3065,12.3137,12.2994,12.3137,17600.0
2010-12-10 10:20:00,17.22,17.26,17.22,17.26,19600.0,12.3137,12.3423,12.3137,12.3423,19600.0
2010-12-10 10:25:00,17.27,17.33,17.25,17.32,14000.0,12.3494,12.3923,12.3351,12.3852,14000.0
2010-12-10 10:30:00,17.32,17.32,17.25,17.25,16000.0,12.3852,12.3852,12.3351,12.3351,16000.0
2010-12-10 10:35:00,17.25,17.3,17.25,17.29,36800.0,12.3351,12.3709,12.3351,12.3637,36800.0
2010-12-10 10:40:00,17.28,17.28,17.25,17.25,25400.0,12.3566,12.3566,12.3351,12.3351,25400.0
2010-12-10 10:45:00,17.25,17.27,17.25,17.25,8800.0,12.3351,12.3494,12.3351,12.3351,8800.0
2010-12-10 10:50:00,17.25,17.27,17.25,17.25,34000.0,12.3351,12.3494,12.3351,12.3351,34000.0
2010-12-10 10:55:00,17.25,17.3,17.25,17.27,7400.0,12.3351,12.3709,12.3351,12.3494,7400.0
2010-12-10 11:00:00,17.25,17.26,17.22,17.22,11400.0,12.3351,12.3423,12.3137,12.3137,11400.0
2010-12-10 11:05:00,17.21,17.26,17.21,17.25,9400.0,12.3065,12.3423,12.3065,12.3351,9400.0
2010-12-10 11:10:00,17.25,17.26,17.25,17.25,10000.0,12.3351,12.3423,12.3351,12.3351,10000.0
2010-12-10 11:15:00,17.25,17.27,17.25,17.25,12000.0,12.3351,12.3494,12.3351,12.3351,12000.0
2010-12-10 11:20:00,17.25,17.28,17.25,17.25,9400.0,12.3351,12.3566,12.3351,12.3351,9400.0
2010-12-10 11:25:00,17.25,17.26,17.25,17.25,12400.0,12.3351,12.3423,12.3351,12.3351,12400.0
2010-12-10 11:30:00,17.25,17.29,17.25,17.29,14200.0,12.3351,12.3637,12.3351,12.3637,14200.0
2010-12-10 11:35:00,17.29,17.3,17.29,17.3,29800.0,12.3637,12.3709,12.3637,12.3709,29800.0
2010-12-10 11:40:00,17.3,17.31,17.3,17.3,22400.0,12.3709,12.378,12.3709,12.3709,22400.0
2010-12-10 11:45:00,17.3,17.31,17.3,17.31,5000.0,12.3709,12.378,12.3709,12.378,5000.0
2010-12-10 11:50:00,17.31,17.31,17.3,17.3,10200.0,12.378,12.378,12.3709,12.3709,10200.0
2010-12-10 11:55:00,17.3,17.31,17.3,17.3,13000.0,12.3709,12.378,12.3709,12.3709,13000.0
2010-12-10 12:00:00,17.3,17.31,17.29,17.29,7000.0,12.3709,12.378,12.3637,12.3637,7000.0
2010-12-10 12:05:00,17.29,17.29,17.28,17.29,6000.0,12.3637,12.3637,12.3566,12.3637,6000.0
2010-12-10 12:10:00,17.29,17.32,17.29,17.31,6200.0,12.3637,12.3852,12.3637,12.378,6200.0
2010-12-10 12:15:00,17.31,17.33,17.31,17.33,3800.0,12.378,12.3923,12.378,12.3923,3800.0
2010-12-10 12:20:00,17.32,17.35,17.32,17.35,10600.0,12.3852,12.4066,12.3852,12.4066,10600.0
2010-12-10 12:25:00,17.35,17.38,17.35,17.38,12600.0,12.4066,12.4281,12.4066,12.4281,12600.0
2010-12-10 12:30:00,17.38,17.41,17.38,17.41,16200.0,12.4281,12.4495,12.4281,12.4495,16200.0
2010-12-10 12:35:00,17.41,17.42,17.41,17.41,2400.0,12.4495,12.4567,12.4495,12.4495,2400.0
2010-12-10 12:40:00,17.42,17.43,17.3,17.43,62400.0,12.4567,12.4638,12.3709,12.4638,62400.0
2010-12-10 12:45:00,17.43,17.43,17.41,17.41,15200.0,12.4638,12.4638,12.4495,12.4495,15200.0
2010-12-10 12:50:00,17.42,17.43,17.41,17.43,8600.0,12.4567,12.4638,12.4495,12.4638,8600.0
2010-12-10 12:55:00,17.43,17.44,17.42,17.42,7800.0,12.4638,12.471,12.4567,12.4567,7800.0
2010-12-10 13:00:00,17.43,17.43,17.42,17.43,11200.0,12.4638,12.4638,12.4567,12.4638,11200.0
2010-12-10 13:05:00,17.42,17.43,17.39,17.42,20200.0,12.4567,12.4638,12.4352,12.4567,20200.0
2010-12-10 13:10:00,17.43,17.43,17.42,17.43,6400.0,12.4638,12.4638,12.4567,12.4638,6400.0
2010-12-10 13:15:00,17.43,17.46,17.41,17.41,12000.0,12.4638,12.4853,12.4495,12.4495,12000.0
2010-12-10 13:20:00,17.42,17.45,17.42,17.44,8200.0,12.4567,12.4781,12.4567,12.471,8200.0
2010-12-10 13:25:00,17.44,17.45,17.43,17.45,4800.0,12.471,12.4781,12.4638,12.4781,4800.0
2010-12-10 13:30:00,17.45,17.45,17.43,17.44,10600.0,12.4781,12.4781,12.4638,12.471,10600.0
2010-12-10 13:35:00,17.45,17.45,17.43,17.45,6400.0,12.4781,12.4781,12.4638,12.4781,6400.0
2010-12-10 13:40:00,17.45,17.46,17.44,17.45,15400.0,12.4781,12.4853,12.471,12.4781,15400.0
2010-12-10 13:45:00,17.44,17.5,17.44,17.46,40600.0,12.471,12.5139,12.471,12.4853,40600.0
2010-12-10 13:50:00,17.46,17.48,17.45,17.47,22800.0,12.4853,12.4996,12.4781,12.4924,22800.0
2010-12-10 13:55:00,17.47,17.5,17.46,17.49,19000.0,12.4924,12.5139,12.4853,12.5067,19000.0
2010-12-10 14:00:00,17.49,17.52,17.49,17.49,19800.0,12.5067,12.5282,12.5067,12.5067,19800.0
2010-12-10 14:05:00,17.49,17.49,17.46,17.46,6000.0,12.5067,12.5067,12.4853,12.4853,6000.0
2010-12-10 14:10:00,17.46,17.46,17.44,17.44,10800.0,12.4853,12.4853,12.471,12.471,10800.0
2010-12-10 14:15:00,17.43,17.44,17.43,17.43,4800.0,12.4638,12.471,12.4638,12.4638,4800.0
2010-12-10 14:20:00,17.43,17.46,17.43,17.46,11600.0,12.4638,12.4853,12.4638,12.4853,11600.0
2010-12-10 14:25:00,17.46,17.47,17.43,17.43,5800.0,12.4853,12.4924,12.4638,12.4638,5800.0
2010-12-10 14:30:00,17.42,17.43,17.42,17.43,7200.0,12.4567,12.4638,12.4567,12.4638,7200.0
2010-12-10 14:35:00,17.43,17.46,17.41,17.46,14200.0,12.4638,12.4853,12.4495,12.4853,14200.0
2010-12-10 14:40:00,17.45,17.46,17.44,17.46,11600.0,12.4781,12.4853,12.471,12.4853,11600.0
2010-12-10 14:45:00,17.46,17.47,17.43,17.46,18000.0,12.4853,12.4924,12.4638,12.4853,18000.0
2010-12-10 14:50:00,17.47,17.48,17.43,17.43,14200.0,12.4924,12.4996,12.4638,12.4638,14200.0
2010-12-10 14:55:00,17.44,17.47,17.43,17.46,8800.0,12.471,12.4924,12.4638,12.4853,8800.0
2010-12-10 15:00:00,17.46,17.49,17.45,17.49,38400.0,12.4853,12.5067,12.4781,12.5067,38400.0
2010-12-10 15:05:00,17.48,17.48,17.46,17.47,14200.0,12.4996,12.4996,12.4853,12.4924,14200.0
2010-12-10 15:10:00,17.47,17.49,17.46,17.48,42400.0,12.4924,12.5067,12.4853,12.4996,42400.0
2010-12-10 15:15:00,17.47,17.47,17.45,17.46,16600.0,12.4924,12.4924,12.4781,12.4853,16600.0
2010-12-10 15:20:00,17.46,17.47,17.45,17.47,19400.0,12.4853,12.4924,12.4781,12.4924,19400.0
2010-12-10 15:25:00,17.47,17.48,17.46,17.48,11600.0,12.4924,12.4996,12.4853,12.4996,11600.0
2010-12-10 15:30:00,17.48,17.5,17.48,17.49,30400.0,12.4996,12.5139,12.4996,12.5067,30400.0
2010-12-10 15:35:00,17.49,17.49,17.43,17.43,43000.0,12.5067,12.5067,12.4638,12.4638,43000.0
2010-12-10 15:40:00,17.43,17.47,17.41,17.44,60000.0,12.4638,12.4924,12.4495,12.471,60000.0
2010-12-10 15:45:00,17.44,17.44,17.41,17.43,61600.0,12.471,12.471,12.4495,12.4638,61600.0
2010-12-10 15:50:00,17.42,17.44,17.41,17.44,63000.0,12.4567,12.471,12.4495,12.471,63000.0
2010-12-10 15:55:00,17.44,17.44,17.41,17.43,146600.0,12.471,12.471,12.4495,12.4638,146600.0
2010-12-13 09:30:00,17.47,17.5,17.4,17.42,21200.0,12.4924,12.5139,12.4424,12.4567,21200.0
2010-12-13 09:35:00,17.42,17.5,17.42,17.43,30000.0,12.4567,12.5139,12.4567,12.4638,30000.0
2010-12-13 09:40:00,17.43,17.51,17.38,17.5,64200.0,12.4638,12.521,12.4281,12.5139,64200.0
2010-12-13 09:45:00,17.5,17.59,17.5,17.59,46400.0,12.5139,12.5782,12.5139,12.5782,46400.0
2010-12-13 09:50:00,17.6,17.61,17.58,17.6,31800.0,12.5854,12.5925,12.5711,12.5854,31800.0
2010-12-13 09:55:00,17.6,17.61,17.54,17.6,91600.0,12.5854,12.5925,12.5425,12.5854,91600.0
2010-12-13 10:00:00,17.6,17.62,17.58,17.6,47800.0,12.5854,12.5997,12.5711,12.5854,47800.0
2010-12-13 10:05:00,17.6,17.68,17.59,17.66,105600.0,12.5854,12.6426,12.5782,12.6283,105600.0
2010-12-13 10:10:00,17.66,17.66,17.58,17.61,64400.0,12.6283,12.6283,12.5711,12.5925,64400.0
2010-12-13 10:15:00,17.61,17.63,17.6,17.6,30600.0,12.5925,12.6068,12.5854,12.5854,30600.0
2010-12-13 10:20:00,17.6,17.61,17.59,17.59,131600.0,12.5854,12.5925,12.5782,12.5782,131600.0
2010-12-13 10:25:00,17.59,17.59,17.57,17.57,71600.0,12.5782,12.5782,12.5639,12.5639,71600.0
2010-12-13 10:30:00,17.57,17.57,17.55,17.57,30000.0,12.5639,12.5639,12.5496,12.5639,30000.0
2010-12-13 10:35:00,17.56,17.58,17.55,17.55,20200.0,12.5568,12.5711,12.5496,12.5496,20200.0
2010-12-13 10:40:00,17.56,17.56,17.54,17.56,28600.0,12.5568,12.5568,12.5425,12.5568,28600.0
2010-12-13 10:45:00,17.55,17.61,17.55,17.6,31800.0,12.5496,12.5925,12.5496,12.5854,31800.0
2010-12-13 10:50:00,17.6,17.61,17.6,17.6,16400.0,12.5854,12.5925,12.5854,12.5854,16400.0
2010-12-13 10:55:00,17.6,17.61,17.6,17.6,27600.0,12.5854,12.5925,12.5854,12.5854,27600.0
2010-12-13 11:00:00,17.6,17.6,17.55,17.56,49000.0,12.5854,12.5854,12.5496,12.5568,49000.0
2010-12-13 11:05:00,17.55,17.56,17.55,17.55,13600.0,12.5496,12.5568,12.5496,12.5496,13600.0
2010-12-13 11:10:00,17.55,17.57,17.54,17.54,25800.0,12.5496,12.5639,12.5425,12.5425,25800.0
2010-12-13 11:15:00,17.55,17.57,17.54,17.57,9400.0,12.5496,12.5639,12.5425,12.5639,9400.0
2010-12-13 11:20:00,17.57,17.58,17.55,17.55,9200.0,12.5639,12.5711,12.5496,12.5496,9200.0
2010-12-13 11:25:00,17.55,17.57,17.55,17.55,25600.0,12.5496,12.5639,12.5496,12.5496,25600.0
2010-12-13 11:30:00,17.55,17.55,17.51,17.51,8800.0,12.5496,12.5496,12.521,12.521,8800.0
2010-12-13 11:35:00,17.52,17.52,17.5,17.5,18000.0,12.5282,12.5282,12.5139,12.5139,18000.0
2010-12-13 11:40:00,17.5,17.52,17.49,17.52,15600.0,12.5139,12.5282,12.5067,12.5282,15600.0
2010-12-13 11:45:00,17.52,17.55,17.51,17.55,19600.0,12.5282,12.5496,12.521,12.5496,19600.0
2010-12-13 11:50:00,17.55,17.57,17.54,17.56,14200.0,12.5496,12.5639,12.5425,12.5568,14200.0
2010-12-13 11:55:00,17.56,17.56,17.52,17.52,16200.0,12.5568,12.5568,12.5282,12.5282,16200.0
2010-12-13 12:00:00,17.53,17.53,17.52,17.52,15600.0,12.5353,12.5353,12.5282,12.5282,15600.0
2010-12-13 12:05:00,17.52,17.53,17.51,17.52,13200.0,12.5282,12.5353,12.521,12.5282,13200.0
2010-12-13 12:10:00,17.52,17.52,17.5,17.51,16400.0,12.5282,12.5282,12.5139,12.521,16400.0
2010-12-13 12:15:00,17.51,17.52,17.5,17.52,19400.0,12.521,12.5282,12.5139,12.5282,19400.0
2010-12-13 12:20:00,17.52,17.53,17.52,17.52,11200.0,12.5282,12.5353,12.5282,12.5282,11200.0
2010-12-13 12:25:00,17.52,17.52,17.5,17.52,10600.0,12.5282,12.5282,12.5139,12.5282,10600.0
2010-12-13 12:30:00,17.52,17.52,17.5,17.5,8800.0,12.5282,12.5282,12.5139,12.5139,8800.0
2010-12-13 12:35:00,17.5,17.52,17.5,17.5,11000.0,12.5139,12.5282,12.5139,12.5139,11000.0
2010-12-13 12:40:00,17.5,17.5,17.49,17.5,4400.0,12.5139,12.5139,12.5067,12.5139,4400.0
2010-12-13 12:45:00,17.49,17.49,17.47,17.48,10600.0,12.5067,12.5067,12.4924,12.4996,10600.0
2010-12-13 12:50:00,17.48,17.49,17.48,17.48,10000.0,12.4996,12.5067,12.4996,12.4996,10000.0
2010-12-13 12:55:00,17.48,17.5,17.48,17.5,22200.0,12.4996,12.5139,12.4996,12.5139,22200.0
2010-12-13 13:00:00,17.5,17.52,17.5,17.5,9000.0,12.5139,12.5282,12.5139,12.5139,9000.0
2010-12-13 13:05:00,17.5,17.5,17.5,17.5,11800.0,12.5139,12.5139,12.5139,12.5139,11800.0
2010-12-13 13:10:00,17.5,17.5,17.5,17.5,6000.0,12.5139,12.5139,12.5139,12.5139,6000.0
2010-12-13 13:15:00,17.52,17.52,17.5,17.52,7800.0,12.5282,12.5282,12.5139,12.5282,7800.0
2010-12-13 13:20:00,17.52,17.53,17.51,17.53,14800.0,12.5282,12.5353,12.521,12.5353,14800.0
2010-12-13 13:25:00,17.53,17.53,17.51,17.52,8600.0,12.5353,12.5353,12.521,12.5282,8600.0
2010-12-13 13:30:00,17.52,17.52,17.51,17.52,9000.0,12.5282,12.5282,12.521,12.5282,9000.0
2010-12-13 13:35:00,17.53,17.54,17.53,17.54,12400.0,12.5353,12.5425,12.5353,12.5425,12400.0
2010-12-13 13:40:00,17.54,17.54,17.51,17.52,11600.0,12.5425,12.5425,12.521,12.5282,11600.0
2010-12-13 13:45:00,17.52,17.52,17.49,17.49,11600.0,12.5282,12.5282,12.5067,12.5067,11600.0
2010-12-13 13:50:00,17.49,17.5,17.47,17.48,8000.0,12.5067,12.5139,12.4924,12.4996,8000.0
2010-12-13 13:55:00,17.48,17.53,17.48,17.52,28600.0,12.4996,12.5353,12.4996,12.5282,28600.0
2010-12-13 14:00:00,17.52,17.55,17.52,17.54,25800.0,12.5282,12.5496,12.5282,12.5425,25800.0
2010-12-13 14:05:00,17.55,17.57,17.54,17.55,18600.0,12.5496,12.5639,12.5425,12.5496,18600.0
2010-12-13 14:10:00,17.55,17.56,17.54,17.56,10800.0,12.5496,12.5568,12.5425,12.5568,10800.0
2010-12-13 14:15:00,17.56,17.56,17.56,17.56,9600.0,12.5568,12.5568,12.5568,12.5568,9600.0
2010-12-13 14:20:00,17.56,17.57,17.55,17.55,25000.0,12.5568,12.5639,12.5496,12.5496,25000.0
2010-12-13 14:25:00,17.56,17.58,17.56,17.58,13800.0,12.5568,12.5711,12.5568,12.5711,13800.0
2010-12-13 14:30:00,17.58,17.63,17.58,17.63,53800.0,12.5711,12.6068,12.5711,12.6068,53800.0
2010-12-13 14:35:00,17.64,17.67,17.63,17.66,58600.0,12.614,12.6354,12.6068,12.6283,58600.0
2010-12-13 14:40:00,17.67,17.67,17.61,17.64,39600.0,12.6354,12.6354,12.5925,12.614,39600.0
2010-12-13 14:45:00,17.64,17.71,17.64,17.71,62200.0,12.614,12.664,12.614,12.664,62200.0
2010-12-13 14:50:00,17.71,17.75,17.71,17.75,75000.0,12.664,12.6927,12.664,12.6927,75000.0
2010-12-13 14:55:00,17.75,17.78,17.74,17.76,82000.0,12.6927,12.7141,12.6855,12.6998,82000.0
2010-12-13 15:00:00,17.77,17.77,17.71,17.71,66200.0,12.707,12.707,12.664,12.664,66200.0
2010-12-13 15:05:00,17.71,17.73,17.68,17.69,62200.0,12.664,12.6783,12.6426,12.6497,62200.0
2010-12-13 15:10:00,17.7,17.75,17.69,17.7,83800.0,12.6569,12.6927,12.6497,12.6569,83800.0
2010-12-13 15:15:00,17.7,17.72,17.65,17.67,47800.0,12.6569,12.6712,12.6211,12.6354,47800.0
2010-12-13 15:20:00,17.67,17.7,17.67,17.7,43000.0,12.6354,12.6569,12.6354,12.6569,43000.0
2010-12-13 15:25:00,17.7,17.72,17.7,17.71,46400.0,12.6569,12.6712,12.6569,12.664,46400.0
2010-12-13 15:30:00,17.7,17.7,17.65,17.65,47600.0,12.6569,12.6569,12.6211,12.6211,47600.0
2010-12-13 15:35:00,17.65,17.68,17.65,17.68,47200.0,12.6211,12.6426,12.6211,12.6426,47200.0
2010-12-13 15:40:00,17.68,17.68,17.63,17.63,39600.0,12.6426,12.6426,12.6068,12.6068,39600.0
2010-12-13 15:45:00,17.63,17.63,17.6,17.61,87200.0,12.6068,12.6068,12.5854,12.5925,87200.0
2010-12-13 15:50:00,17.61,17.64,17.6,17.63,87200.0,12.5925,12.614,12.5854,12.6068,87200.0
2010-12-13 15:55:00,17.63,17.64,17.62,17.63,110200.0,12.6068,12.614,12.5997,12.6068,110200.0
2010-12-14 09:30:00,17.61,17.79,17.6,17.6,45400.0,12.5925,12.7213,12.5854,12.5854,45400.0
2010-12-14 09:35:00,17.59,17.61,17.47,17.49,118200.0,12.5782,12.5925,12.4924,12.5067,118200.0
2010-12-14 09:40:00,17.49,17.53,17.46,17.5,63000.0,12.5067,12.5353,12.4853,12.5139,63000.0
2010-12-14 09:45:00,17.5,17.53,17.46,17.5,46600.0,12.5139,12.5353,12.4853,12.5139,46600.0
2010-12-14 09:50:00,17.5,17.52,17.49,17.49,28600.0,12.5139,12.5282,12.5067,12.5067,28600.0
2010-12-14 09:55:00,17.49,17.5,17.47,17.49,15600.0,12.5067,12.5139,12.4924,12.5067,15600.0
2010-12-14 10:00:00,17.5,17.5,17.48,17.5,24800.0,12.5139,12.5139,12.4996,12.5139,24800.0
2010-12-14 10:05:00,17.5,17.51,17.48,17.5,50600.0,12.5139,12.521,12.4996,12.5139,50600.0
2010-12-14 10:10:00,17.5,17.55,17.49,17.55,47200.0,12.5139,12.5496,12.5067,12.5496,47200.0
2010-12-14 10:15:00,17.54,17.54,17.5,17.5,16800.0,12.5425,12.5425,12.5139,12.5139,16800.0
2010-12-14 10:20:00,17.5,17.52,17.5,17.51,17200.0,12.5139,12.5282,12.5139,12.521,17200.0
2010-12-14 10:25:00,17.5,17.54,17.5,17.5,47600.0,12.5139,12.5425,12.5139,12.5139,47600.0
2010-12-14 10:30:00,17.5,17.5,17.48,17.49,14200.0,12.5139,12.5139,12.4996,12.5067,14200.0
2010-12-14 10:35:00,17.49,17.55,17.47,17.54,16200.0,12.5067,12.5496,12.4924,12.5425,16200.0
2010-12-14 10:40:00,17.53,17.55,17.52,17.55,7200.0,12.5353,12.5496,12.5282,12.5496,7200.0
2010-12-14 10:45:00,17.55,17.57,17.5,17.52,18400.0,12.5496,12.5639,12.5139,12.5282,18400.0
2010-12-14 10:50:00,17.5,17.54,17.5,17.53,12400.0,12.5139,12.5425,12.5139,12.5353,12400.0
2010-12-14 10:55:00,17.53,17.55,17.5,17.5,21400.0,12.5353,12.5496,12.5139,12.5139,21400.0
2010-12-14 11:00:00,17.5,17.5,17.49,17.5,14600.0,12.5139,12.5139,12.5067,12.5139,14600.0
2010-12-14 11:05:00,17.5,17.5,17.49,17.5,7000.0,12.5139,12.5139,12.5067,12.5139,7000.0
2010-12-14 11:10:00,17.5,17.51,17.5,17.5,16800.0,12.5139,12.521,12.5139,12.5139,16800.0
2010-12-14 11:15:00,17.5,17.53,17.5,17.52,13200.0,12.5139,12.5353,12.5139,12.5282,13200.0
2010-12-14 11:20:00,17.51,17.52,17.5,17.5,8200.0,12.521,12.5282,12.5139,12.5139,8200.0
2010-12-14 11:25:00,17.5,17.5,17.49,17.5,20800.0,12.5139,12.5139,12.5067,12.5139,20800.0
2010-12-14 11:30:00,17.5,17.5,17.49,17.49,11800.0,12.5139,12.5139,12.5067,12.5067,11800.0
2010-12-14 11:35:00,17.5,17.5,17.49,17.49,7600.0,12.5139,12.5139,12.5067,12.5067,7600.0
2010-12-14 11:40:00,17.49,17.49,17.47,17.47,10000.0,12.5067,12.5067,12.4924,12.4924,10000.0
2010-12-14 11:45:00,17.46,17.49,17.45,17.49,14400.0,12.4853,12.5067,12.4781,12.5067,14400.0
2010-12-14 11:50:00,17.49,17.5,17.46,17.46,7800.0,12.5067,12.5139,12.4853,12.4853,7800.0
2010-12-14 11:55:00,17.45,17.46,17.44,17.45,10200.0,12.4781,12.4853,12.471,12.4781,10200.0
2010-12-14 12:00:00,17.45,17.48,17.45,17.47,9800.0,12.4781,12.4996,12.4781,12.4924,9800.0
2010-12-14 12:05:00,17.47,17.47,17.45,17.45,11000.0,12.4924,12.4924,12.4781,12.4781,11000.0
2010-12-14 12:10:00,17.45,17.45,17.43,17.43,4800.0,12.4781,12.4781,12.4638,12.4638,4800.0
2010-12-14 12:15:00,17.44,17.46,17.44,17.45,8200.0,12.471,12.4853,12.471,12.4781,8200.0
2010-12-14 12:20:00,17.45,17.47,17.45,17.46,6600.0,12.4781,12.4924,12.4781,12.4853,6600.0
2010-12-14 12:25:00,17.46,17.46,17.45,17.46,5000.0,12.4853,12.4853,12.4781,12.4853,5000.0
2010-12-14 12:30:00,17.46,17.47,17.46,17.47,17800.0,12.4853,12.4924,12.4853,12.4924,17800.0
2010-12-14 12:35:00,17.46,17.5,17.46,17.5,28400.0,12.4853,12.5139,12.4853,12.5139,28400.0
2010-12-14 12:40:00,17.5,17.5,17.49,17.49,7400.0,12.5139,12.5139,12.5067,12.5067,7400.0
2010-12-14 12:45:00,17.48,17.49,17.45,17.46,10800.0,12.4996,12.5067,12.4781,12.4853,10800.0
2010-12-14 12:50:00,17.46,17.48,17.45,17.48,15200.0,12.4853,12.4996,12.4781,12.4996,15200.0
2010-12-14 12:55:00,17.47,17.48,17.46,17.46,12200.0,12.4924,12.4996,12.4853,12.4853,12200.0
2010-12-14 13:00:00,17.46,17.5,17.46,17.5,10000.0,12.4853,12.5139,12.4853,12.5139,10000.0
2010-12-14 13:05:00,17.5,17.52,17.5,17.51,7000.0,12.5139,12.5282,12.5139,12.521,7000.0
2010-12-14 13:10:00,17.51,17.52,17.5,17.51,5600.0,12.521,12.5282,12.5139,12.521,5600.0
2010-12-14 13:15:00,17.51,17.53,17.51,17.52,7200.0,12.521,12.5353,12.521,12.5282,7200.0
2010-12-14 13:20:00,17.52,17.53,17.52,17.53,9800.0,12.5282,12.5353,12.5282,12.5353,9800.0
2010-12-14 13:25:00,17.53,17.53,17.53,17.53,6000.0,12.5353,12.5353,12.5353,12.5353,6000.0
2010-12-14 13:30:00,17.53,17.55,17.51,17.51,12200.0,12.5353,12.5496,12.521,12.521,12200.0
2010-12-14 13:35:00,17.52,17.53,17.52,17.53,2800.0,12.5282,12.5353,12.5282,12.5353,2800.0
2010-12-14 13:40:00,17.53,17.57,17.53,17.56,18200.0,12.5353,12.5639,12.5353,12.5568,18200.0
2010-12-14 13:45:00,17.56,17.57,17.56,17.57,9200.0,12.5568,12.5639,12.5568,12.5639,9200.0
2010-12-14 13:50:00,17.57,17.58,17.57,17.57,8200.0,12.5639,12.5711,12.5639,12.5639,8200.0
2010-12-14 13:55:00,17.57,17.57,17.55,17.56,8000.0,12.5639,12.5639,12.5496,12.5568,8000.0
2010-12-14 14:00:00,17.56,17.58,17.55,17.56,12800.0,12.5568,12.5711,12.5496,12.5568,12800.0
2010-12-14 14:05:00,17.56,17.56,17.52,17.55,13000.0,12.5568,12.5568,12.5282,12.5496,13000.0
2010-12-14 14:10:00,17.54,17.56,17.52,17.55,12200.0,12.5425,12.5568,12.5282,12.5496,12200.0
2010-12-14 14:15:00,17.55,17.58,17.5,17.58,22600.0,12.5496,12.5711,12.5139,12.5711,22600.0
2010-12-14 14:20:00,17.56,17.57,17.53,17.53,9600.0,12.5568,12.5639,12.5353,12.5353,9600.0
2010-12-14 14:25:00,17.53,17.54,17.52,17.53,12600.0,12.5353,12.5425,12.5282,12.5353,12600.0
2010-12-14 14:30:00,17.53,17.55,17.51,17.53,11800.0,12.5353,12.5496,12.521,12.5353,11800.0
2010-12-14 14:35:00,17.52,17.53,17.5,17.52,12800.0,12.5282,12.5353,12.5139,12.5282,12800.0
2010-12-14 14:40:00,17.52,17.53,17.49,17.49,20000.0,12.5282,12.5353,12.5067,12.5067,20000.0
2010-12-14 14:45:00,17.49,17.52,17.48,17.51,13800.0,12.5067,12.5282,12.4996,12.521,13800.0
2010-12-14 14:50:00,17.51,17.51,17.49,17.5,15000.0,12.521,12.521,12.5067,12.5139,15000.0
2010-12-14 14:55:00,17.5,17.52,17.49,17.52,8600.0,12.5139,12.5282,12.5067,12.5282,8600.0
2010-12-14 15:00:00,17.52,17.52,17.5,17.51,12200.0,12.5282,12.5282,12.5139,12.521,12200.0
2010-12-14 15:05:00,17.5,17.52,17.5,17.5,18600.0,12.5139,12.5282,12.5139,12.5139,18600.0
2010-12-14 15:10:00,17.5,17.5,17.48,17.49,23400.0,12.5139,12.5139,12.4996,12.5067,23400.0
2010-12-14 15:15:00,17.49,17.49,17.47,17.47,30800.0,12.5067,12.5067,12.4924,12.4924,30800.0
2010-12-14 15:20:00,17.48,17.48,17.45,17.46,42800.0,12.4996,12.4996,12.4781,12.4853,42800.0
2010-12-14 15:25:00,17.45,17.45,17.43,17.43,23200.0,12.4781,12.4781,12.4638,12.4638,23200.0
2010-12-14 15:30:00,17.43,17.45,17.42,17.44,40600.0,12.4638,12.4781,12.4567,12.471,40600.0
2010-12-14 15:35:00,17.45,17.45,17.41,17.42,34600.0,12.4781,12.4781,12.4495,12.4567,34600.0
2010-12-14 15:40:00,17.42,17.45,17.41,17.45,84800.0,12.4567,12.4781,12.4495,12.4781,84800.0
2010-12-14 15:45:00,17.44,17.49,17.44,17.47,115000.0,12.471,12.5067,12.471,12.4924,115000.0
2010-12-14 15:50:00,17.47,17.52,17.46,17.5,84000.0,12.4924,12.5282,12.4853,12.5139,84000.0
2010-12-14 15:55:00,17.5,17.53,17.5,17.5,75000.0,12.5139,12.5353,12.5139,12.5139,75000.0
2010-12-15 09:30:00,17.52,17.52,17.3,17.41,51200.0,12.5282,12.5282,12.3709,12.4495,51200.0
2010-12-15 09:35:00,17.41,17.5,17.39,17.46,21000.0,12.4495,12.5139,12.4352,12.4853,21000.0
2010-12-15 09:40:00,17.46,17.47,17.36,17.4,30800.0,12.4853,12.4924,12.4138,12.4424,30800.0
2010-12-15 09:45:00,17.4,17.47,17.38,17.39,16600.0,12.4424,12.4924,12.4281,12.4352,16600.0
2010-12-15 09:50:00,17.38,17.45,17.36,17.44,18400.0,12.4281,12.4781,12.4138,12.471,18400.0
2010-12-15 09:55:00,17.43,17.47,17.4,17.46,24400.0,12.4638,12.4924,12.4424,12.4853,24400.0
2010-12-15 10:00:00,17.47,17.49,17.46,17.46,15600.0,12.4924,12.5067,12.4853,12.4853,15600.0
2010-12-15 10:05:00,17.46,17.51,17.45,17.49,15400.0,12.4853,12.521,12.4781,12.5067,15400.0
2010-12-15 10:10:00,17.49,17.56,17.47,17.53,31000.0,12.5067,12.5568,12.4924,12.5353,31000.0
2010-12-15 10:15:00,17.54,17.54,17.5,17.5,10200.0,12.5425,12.5425,12.5139,12.5139,10200.0
2010-12-15 10:20:00,17.5,17.59,17.49,17.56,26200.0,12.5139,12.5782,12.5067,12.5568,26200.0
2010-12-15 10:25:00,17.55,17.56,17.46,17.46,20800.0,12.5496,12.5568,12.4853,12.4853,20800.0
2010-12-15 10:30:00,17.47,17.52,17.47,17.5,15200.0,12.4924,12.5282,12.4924,12.5139,15200.0
2010-12-15 10:35:00,17.49,17.54,17.49,17.54,15800.0,12.5067,12.5425,12.5067,12.5425,15800.0
2010-12-15 10:40:00,17.55,17.55,17.52,17.54,9200.0,12.5496,12.5496,12.5282,12.5425,9200.0
2010-12-15 10:45:00,17.54,17.59,17.54,17.57,28400.0,12.5425,12.5782,12.5425,12.5639,28400.0
2010-12-15 10:50:00,17.57,17.6,17.57,17.6,8600.0,12.5639,12.5854,12.5639,12.5854,8600.0
2010-12-15 10:55:00,17.6,17.61,17.59,17.61,16000.0,12.5854,12.5925,12.5782,12.5925,16000.0
2010-12-15 11:00:00,17.6,17.6,17.57,17.58,16800.0,12.5854,12.5854,12.5639,12.5711,16800.0
2010-12-15 11:05:00,17.57,17.59,17.55,17.57,16800.0,12.5639,12.5782,12.5496,12.5639,16800.0
2010-12-15 11:10:00,17.56,17.56,17.55,17.55,5200.0,12.5568,12.5568,12.5496,12.5496,5200.0
2010-12-15 11:15:00,17.54,17.54,17.5,17.5,8000.0,12.5425,12.5425,12.5139,12.5139,8000.0
2010-12-15 11:20:00,17.5,17.5,17.48,17.49,6600.0,12.5139,12.5139,12.4996,12.5067,6600.0
2010-12-15 11:25:00,17.5,17.52,17.48,17.5,11000.0,12.5139,12.5282,12.4996,12.5139,11000.0
2010-12-15 11:30:00,17.5,17.5,17.42,17.42,17800.0,12.5139,12.5139,12.4567,12.4567,17800.0
2010-12-15 11:35:00,17.43,17.46,17.42,17.43,18000.0,12.4638,12.4853,12.4567,12.4638,18000.0
2010-12-15 11:40:00,17.43,17.45,17.4,17.4,10600.0,12.4638,12.4781,12.4424,12.4424,10600.0
2010-12-15 11:45:00,17.41,17.42,17.4,17.4,13600.0,12.4495,12.4567,12.4424,12.4424,13600.0
2010-12-15 11:50:00,17.4,17.47,17.38,17.47,25800.0,12.4424,12.4924,12.4281,12.4924,25800.0
2010-12-15 11:55:00,17.46,17.46,17.42,17.42,8200.0,12.4853,12.4853,12.4567,12.4567,8200.0
2010-12-15 12:00:00,17.42,17.44,17.42,17.43,14600.0,12.4567,12.471,12.4567,12.4638,14600.0
2010-12-15 12:05:00,17.43,17.48,17.41,17.41,19200.0,12.4638,12.4996,12.4495,12.4495,19200.0
2010-12-15 12:10:00,17.41,17.41,17.37,17.39,25400.0,12.4495,12.4495,12.4209,12.4352,25400.0
2010-12-15 12:15:00,17.39,17.39,17.38,17.39,14000.0,12.4352,12.4352,12.4281,12.4352,14000.0
2010-12-15 12:20:00,17.38,17.39,17.38,17.39,11400.0,12.4281,12.4352,12.4281,12.4352,11400.0
2010-12-15 12:25:00,17.39,17.39,17.38,17.38,14000.0,12.4352,12.4352,12.4281,12.4281,14000.0
2010-12-15 12:30:00,17.38,17.38,17.36,17.36,12400.0,12.4281,12.4281,12.4138,12.4138,12400.0
2010-12-15 12:35:00,17.36,17.37,17.35,17.35,26200.0,12.4138,12.4209,12.4066,12.4066,26200.0
2010-12-15 12:40:00,17.36,17.36,17.3,17.33,50600.0,12.4138,12.4138,12.3709,12.3923,50600.0
2010-12-15 12:45:00,17.32,17.33,17.25,17.28,35200.0,12.3852,12.3923,12.3351,12.3566,35200.0
2010-12-15 12:50:00,17.28,17.28,17.22,17.22,57600.0,12.3566,12.3566,12.3137,12.3137,57600.0
2010-12-15 12:55:00,17.22,17.25,17.21,17.21,26400.0,12.3137,12.3351,12.3065,12.3065,26400.0
2010-12-15 13:00:00,17.21,17.26,17.2,17.21,44600.0,12.3065,12.3423,12.2994,12.3065,44600.0
2010-12-15 13:05:00,17.21,17.25,17.19,17.25,21000.0,12.3065,12.3351,12.2922,12.3351,21000.0
2010-12-15 13:10:00,17.25,17.29,17.25,17.28,22800.0,12.3351,12.3637,12.3351,12.3566,22800.0
2010-12-15 13:15:00,17.28,17.29,17.26,17.28,15200.0,12.3566,12.3637,12.3423,12.3566,15200.0
2010-12-15 13:20:00,17.28,17.29,17.25,17.25,18400.0,12.3566,12.3637,12.3351,12.3351,18400.0
2010-12-15 13:25:00,17.25,17.27,17.23,17.27,17600.0,12.3351,12.3494,12.3208,12.3494,17600.0
2010-12-15 13:30:00,17.26,17.27,17.23,17.23,11800.0,12.3423,12.3494,12.3208,12.3208,11800.0
2010-12-15 13:35:00,17.23,17.23,17.19,17.2,25800.0,12.3208,12.3208,12.2922,12.2994,25800.0
2010-12-15 13:40:00,17.21,17.21,17.18,17.18,18400.0,12.3065,12.3065,12.2851,12.2851,18400.0
2010-12-15 13:45:00,17.18,17.19,17.17,17.17,17400.0,12.2851,12.2922,12.2779,12.2779,17400.0
2010-12-15 13:50:00,17.17,17.17,17.14,17.14,23200.0,12.2779,12.2779,12.2565,12.2565,23200.0
2010-12-15 13:55:00,17.14,17.21,17.13,17.21,33000.0,12.2565,12.3065,12.2493,12.3065,33000.0
2010-12-15 14:00:00,17.21,17.21,17.18,17.19,20200.0,12.3065,12.3065,12.2851,12.2922,20200.0
2010-12-15 14:05:00,17.18,17.19,17.12,17.13,31200.0,12.2851,12.2922,12.2422,12.2493,31200.0
2010-12-15 14:10:00,17.14,17.16,17.14,17.15,19400.0,12.2565,12.2708,12.2565,12.2636,19400.0
2010-12-15 14:15:00,17.16,17.18,17.16,17.16,14200.0,12.2708,12.2851,12.2708,12.2708,14200.0
2010-12-15 14:20:00,17.17,17.17,17.13,17.16,25000.0,12.2779,12.2779,12.2493,12.2708,25000.0
2010-12-15 14:25:00,17.16,17.16,17.09,17.09,13800.0,12.2708,12.2708,12.2207,12.2207,13800.0
2010-12-15 14:30:00,17.09,17.1,17.07,17.08,41800.0,12.2207,12.2278,12.2064,12.2135,41800.0
2010-12-15 14:35:00,17.08,17.09,17.07,17.08,29400.0,12.2135,12.2207,12.2064,12.2135,29400.0
2010-12-15 14:40:00,17.08,17.09,17.07,17.09,29000.0,12.2135,12.2207,12.2064,12.2207,29000.0
2010-12-15 14:45:00,17.09,17.15,17.09,17.09,23800.0,12.2207,12.2636,12.2207,12.2207,23800.0
2010-12-15 14:50:00,17.09,17.11,17.07,17.09,18800.0,12.2207,12.235,12.2064,12.2207,18800.0
2010-12-15 14:55:00,17.09,17.1,17.07,17.09,77400.0,12.2207,12.2278,12.2064,12.2207,77400.0
2010-12-15 15:00:00,17.1,17.14,17.09,17.13,39000.0,12.2278,12.2565,12.2207,12.2493,39000.0
2010-12-15 15:05:00,17.14,17.16,17.13,17.13,29400.0,12.2565,12.2708,12.2493,12.2493,29400.0
2010-12-15 15:10:00,17.13,17.18,17.11,17.17,45000.0,12.2493,12.2851,12.235,12.2779,45000.0
2010-12-15 15:15:00,17.17,17.18,17.15,17.18,29800.0,12.2779,12.2851,12.2636,12.2851,29800.0
2010-12-15 15:20:00,17.17,17.22,17.15,17.22,29000.0,12.2779,12.3137,12.2636,12.3137,29000.0
2010-12-15 15:25:00,17.22,17.25,17.21,17.22,85000.0,12.3137,12.3351,12.3065,12.3137,85000.0
2010-12-15 15:30:00,17.21,17.22,17.2,17.22,38400.0,12.3065,12.3137,12.2994,12.3137,38400.0
2010-12-15 15:35:00,17.22,17.25,17.21,17.23,35400.0,12.3137,12.3351,12.3065,12.3208,35400.0
2010-12-15 15:40:00,17.23,17.27,17.23,17.24,37600.0,12.3208,12.3494,12.3208,12.328,37600.0
2010-12-15 15:45:00,17.23,17.23,17.18,17.19,100600.0,12.3208,12.3208,12.2851,12.2922,100600.0
2010-12-15 15:50:00,17.2,17.22,17.2,17.21,63000.0,12.2994,12.3137,12.2994,12.3065,63000.0
2010-12-15 15:55:00,17.21,17.22,17.2,17.21,93800.0,12.3065,12.3137,12.2994,12.3065,93800.0
2010-12-16 09:30:00,17.22,17.37,17.22,17.28,12400.0,12.3137,12.4209,12.3137,12.3566,12400.0
2010-12-16 09:35:00,17.27,17.35,17.26,17.32,31600.0,12.3494,12.4066,12.3423,12.3852,31600.0
2010-12-16 09:40:00,17.33,17.35,17.24,17.24,44800.0,12.3923,12.4066,12.328,12.328,44800.0
2010-12-16 09:45:00,17.24,17.26,17.15,17.18,33200.0,12.328,12.3423,12.2636,12.2851,33200.0
2010-12-16 09:50:00,17.17,17.17,17.14,17.15,14800.0,12.2779,12.2779,12.2565,12.2636,14800.0
2010-12-16 09:55:00,17.15,17.16,17.1,17.14,21600.0,12.2636,12.2708,12.2278,12.2565,21600.0
2010-12-16 10:00:00,17.13,17.21,17.1,17.2,34200.0,12.2493,12.3065,12.2278,12.2994,34200.0
2010-12-16 10:05:00,17.2,17.27,17.2,17.24,14000.0,12.2994,12.3494,12.2994,12.328,14000.0
2010-12-16 10:10:00,17.25,17.25,17.19,17.19,6000.0,12.3351,12.3351,12.2922,12.2922,6000.0
2010-12-16 10:15:00,17.2,17.24,17.2,17.21,8800.0,12.2994,12.328,12.2994,12.3065,8800.0
2010-12-16 10:20:00,17.23,17.27,17.22,17.26,56000.0,12.3208,12.3494,12.3137,12.3423,56000.0
2010-12-16 10:25:00,17.26,17.28,17.26,17.27,23800.0,12.3423,12.3566,12.3423,12.3494,23800.0
2010-12-16 10:30:00,17.27,17.29,17.27,17.28,31000.0,12.3494,12.3637,12.3494,12.3566,31000.0
2010-12-16 10:35:00,17.28,17.31,17.27,17.31,19800.0,12.3566,12.378,12.3494,12.378,19800.0
2010-12-16 10:40:00,17.31,17.32,17.27,17.28,24800.0,12.378,12.3852,12.3494,12.3566,24800.0
2010-12-16 10:45:00,17.28,17.3,17.28,17.29,11600.0,12.3566,12.3709,12.3566,12.3637,11600.0
2010-12-16 10:50:00,17.28,17.31,17.28,17.29,13600.0,12.3566,12.378,12.3566,12.3637,13600.0
2010-12-16 10:55:00,17.3,17.31,17.29,17.3,14400.0,12.3709,12.378,12.3637,12.3709,14400.0
2010-12-16 11:00:00,17.3,17.34,17.3,17.3,101200.0,12.3709,12.3995,12.3709,12.3709,101200.0
2010-12-16 11:05:00,17.31,17.36,17.31,17.36,6800.0,12.378,12.4138,12.378,12.4138,6800.0
2010-12-16 11:10:00,17.36,17.44,17.36,17.43,37400.0,12.4138,12.471,12.4138,12.4638,37400.0
2010-12-16 11:15:00,17.43,17.45,17.43,17.43,22400.0,12.4638,12.4781,12.4638,12.4638,22400.0
2010-12-16 11:20:00,17.43,17.44,17.43,17.43,12800.0,12.4638,12.471,12.4638,12.4638,12800.0
2010-12-16 11:25:00,17.43,17.5,17.43,17.5,42000.0,12.4638,12.5139,12.4638,12.5139,42000.0
2010-12-16 11:30:00,17.5,17.54,17.5,17.5,20600.0,12.5139,12.5425,12.5139,12.5139,20600.0
2010-12-16 11:35:00,17.5,17.52,17.5,17.51,6600.0,12.5139,12.5282,12.5139,12.521,6600.0
2010-12-16 11:40:00,17.5,17.53,17.5,17.53,16600.0,12.5139,12.5353,12.5139,12.5353,16600.0
2010-12-16 11:45:00,17.53,17.54,17.5,17.53,50800.0,12.5353,12.5425,12.5139,12.5353,50800.0
2010-12-16 11:50:00,17.53,17.55,17.52,17.52,28600.0,12.5353,12.5496,12.5282,12.5282,28600.0
2010-12-16 11:55:00,17.52,17.53,17.51,17.52,5600.0,12.5282,12.5353,12.521,12.5282,5600.0
2010-12-16 12:00:00,17.52,17.52,17.49,17.49,14400.0,12.5282,12.5282,12.5067,12.5067,14400.0
2010-12-16 12:05:00,17.49,17.49,17.47,17.47,14800.0,12.5067,12.5067,12.4924,12.4924,14800.0
2010-12-16 12:10:00,17.47,17.48,17.47,17.48,7400.0,12.4924,12.4996,12.4924,12.4996,7400.0
2010-12-16 12:15:00,17.48,17.48,17.47,17.47,27800.0,12.4996,12.4996,12.4924,12.4924,27800.0
2010-12-16 12:20:00,17.48,17.49,17.48,17.48,15800.0,12.4996,12.5067,12.4996,12.4996,15800.0
2010-12-16 12:25:00,17.48,17.48,17.46,17.47,14200.0,12.4996,12.4996,12.4853,12.4924,14200.0
2010-12-16 12:30:00,17.47,17.49,17.46,17.48,17600.0,12.4924,12.5067,12.4853,12.4996,17600.0
2010-12-16 12:35:00,17.48,17.48,17.48,17.48,10800.0,12.4996,12.4996,12.4996,12.4996,10800.0
2010-12-16 12:40:00,17.49,17.5,17.48,17.5,18000.0,12.5067,12.5139,12.4996,12.5139,18000.0
2010-12-16 12:45:00,17.5,17.51,17.49,17.5,18200.0,12.5139,12.521,12.5067,12.5139,18200.0
2010-12-16 12:50:00,17.5,17.5,17.48,17.48,11000.0,12.5139,12.5139,12.4996,12.4996,11000.0
2010-12-16 12:55:00,17.49,17.5,17.48,17.5,14400.0,12.5067,12.5139,12.4996,12.5139,14400.0
2010-12-16 13:00:00,17.5,17.5,17.49,17.49,8800.0,12.5139,12.5139,12.5067,12.5067,8800.0
2010-12-16 13:05:00,17.49,17.49,17.48,17.48,15200.0,12.5067,12.5067,12.4996,12.4996,15200.0
2010-12-16 13:10:00,17.48,17.5,17.48,17.5,13200.0,12.4996,12.5139,12.4996,12.5139,13200.0
2010-12-16 13:15:00,17.5,17.5,17.5,17.5,14000.0,12.5139,12.5139,12.5139,12.5139,14000.0
2010-12-16 13:20:00,17.5,17.5,17.49,17.49,11000.0,12.5139,12.5139,12.5067,12.5067,11000.0
2010-12-16 13:25:00,17.49,17.5,17.49,17.5,8000.0,12.5067,12.5139,12.5067,12.5139,8000.0
2010-12-16 13:30:00,17.5,17.5,17.48,17.48,17800.0,12.5139,12.5139,12.4996,12.4996,17800.0
2010-12-16 13:35:00,17.48,17.49,17.48,17.48,62200.0,12.4996,12.5067,12.4996,12.4996,62200.0
2010-12-16 13:40:00,17.48,17.48,17.46,17.46,30800.0,12.4996,12.4996,12.4853,12.4853,30800.0
2010-12-16 13:45:00,17.46,17.47,17.44,17.46,32800.0,12.4853,12.4924,12.471,12.4853,32800.0
2010-12-16 13:50:00,17.46,17.47,17.45,17.46,45600.0,12.4853,12.4924,12.4781,12.4853,45600.0
2010-12-16 13:55:00,17.46,17.5,17.45,17.5,188200.0,12.4853,12.5139,12.4781,12.5139,188200.0
2010-12-16 14:00:00,17.5,17.5,17.5,17.5,10400.0,12.5139,12.5139,12.5139,12.5139,10400.0
2010-12-16 14:05:00,17.5,17.54,17.5,17.54,20800.0,12.5139,12.5425,12.5139,12.5425,20800.0
2010-12-16 14:10:00,17.54,17.54,17.53,17.53,58400.0,12.5425,12.5425,12.5353,12.5353,58400.0
2010-12-16 14:15:00,17.53,17.54,17.51,17.51,12200.0,12.5353,12.5425,12.521,12.521,12200.0
2010-12-16 14:20:00,17.51,17.53,17.5,17.53,19400.0,12.521,12.5353,12.5139,12.5353,19400.0
2010-12-16 14:25:00,17.53,17.54,17.53,17.53,18800.0,12.5353,12.5425,12.5353,12.5353,18800.0
2010-12-16 14:30:00,17.52,17.54,17.51,17.54,20000.0,12.5282,12.5425,12.521,12.5425,20000.0
2010-12-16 14:35:00,17.54,17.55,17.53,17.55,22400.0,12.5425,12.5496,12.5353,12.5496,22400.0
2010-12-16 14:40:00,17.55,17.55,17.53,17.54,10600.0,12.5496,12.5496,12.5353,12.5425,10600.0
2010-12-16 14:45:00,17.54,17.56,17.53,17.56,12400.0,12.5425,12.5568,12.5353,12.5568,12400.0
2010-12-16 14:50:00,17.56,17.56,17.52,17.53,23400.0,12.5568,12.5568,12.5282,12.5353,23400.0
2010-12-16 14:55:00,17.53,17.53,17.52,17.52,16000.0,12.5353,12.5353,12.5282,12.5282,16000.0
2010-12-16 15:00:00,17.52,17.54,17.52,17.53,33600.0,12.5282,12.5425,12.5282,12.5353,33600.0
2010-12-16 15:05:00,17.53,17.53,17.52,17.52,27400.0,12.5353,12.5353,12.5282,12.5282,27400.0
2010-12-16 15:10:00,17.52,17.52,17.5,17.5,33400.0,12.5282,12.5282,12.5139,12.5139,33400.0
2010-12-16 15:15:00,17.5,17.52,17.5,17.5,29800.0,12.5139,12.5282,12.5139,12.5139,29800.0
2010-12-16 15:20:00,17.5,17.52,17.5,17.5,39200.0,12.5139,12.5282,12.5139,12.5139,39200.0
2010-12-16 15:25:00,17.5,17.5,17.5,17.5,24400.0,12.5139,12.5139,12.5139,12.5139,24400.0
2010-12-16 15:30:00,17.5,17.52,17.49,17.52,51200.0,12.5139,12.5282,12.5067,12.5282,51200.0
2010-12-16 15:35:00,17.52,17.52,17.5,17.5,28000.0,12.5282,12.5282,12.5139,12.5139,28000.0
2010-12-16 15:40:00,17.5,17.51,17.5,17.51,35000.0,12.5139,12.521,12.5139,12.521,35000.0
2010-12-16 15:45:00,17.5,17.5,17.48,17.48,69800.0,12.5139,12.5139,12.4996,12.4996,69800.0
2010-12-16 15:50:00,17.49,17.5,17.48,17.49,58400.0,12.5067,12.5139,12.4996,12.5067,58400.0
2010-12-16 15:55:00,17.49,17.51,17.48,17.5,173000.0,12.5067,12.521,12.4996,12.5139,173000.0
2010-12-17 09:30:00,17.69,17.69,17.5,17.56,220000.0,12.6497,12.6497,12.5139,12.5568,220000.0
2010-12-17 09:35:00,17.57,17.66,17.56,17.65,14800.0,12.5639,12.6283,12.5568,12.6211,14800.0
2010-12-17 09:40:00,17.65,17.68,17.63,17.64,14400.0,12.6211,12.6426,12.6068,12.614,14400.0
2010-12-17 09:45:00,17.64,17.64,17.57,17.59,13400.0,12.614,12.614,12.5639,12.5782,13400.0
2010-12-17 09:50:00,17.59,17.6,17.55,17.56,22000.0,12.5782,12.5854,12.5496,12.5568,22000.0
2010-12-17 09:55:00,17.56,17.6,17.56,17.59,15600.0,12.5568,12.5854,12.5568,12.5782,15600.0
2010-12-17 10:00:00,17.59,17.61,17.57,17.58,22600.0,12.5782,12.5925,12.5639,12.5711,22600.0
2010-12-17 10:05:00,17.58,17.63,17.57,17.62,23000.0,12.5711,12.6068,12.5639,12.5997,23000.0
2010-12-17 10:10:00,17.63,17.66,17.61,17.66,16200.0,12.6068,12.6283,12.5925,12.6283,16200.0
2010-12-17 10:15:00,17.66,17.68,17.66,17.68,20200.0,12.6283,12.6426,12.6283,12.6426,20200.0
2010-12-17 10:20:00,17.68,17.69,17.65,17.65,28800.0,12.6426,12.6497,12.6211,12.6211,28800.0
2010-12-17 10:25:00,17.64,17.67,17.58,17.66,77400.0,12.614,12.6354,12.5711,12.6283,77400.0
2010-12-17 10:30:00,17.66,17.72,17.61,17.72,67800.0,12.6283,12.6712,12.5925,12.6712,67800.0
2010-12-17 10:35:00,17.72,17.75,17.71,17.75,47600.0,12.6712,12.6927,12.664,12.6927,47600.0
2010-12-17 10:40:00,17.75,17.75,17.74,17.74,23000.0,12.6927,12.6927,12.6855,12.6855,23000.0
2010-12-17 10:45:00,17.74,17.78,17.74,17.77,27800.0,12.6855,12.7141,12.6855,12.707,27800.0
2010-12-17 10:50:00,17.77,17.77,17.72,17.75,41000.0,12.707,12.707,12.6712,12.6927,41000.0
2010-12-17 10:55:00,17.76,17.79,17.75,17.79,38800.0,12.6998,12.7213,12.6927,12.7213,38800.0
2010-12-17 11:00:00,17.78,17.79,17.77,17.79,43200.0,12.7141,12.7213,12.707,12.7213,43200.0
2010-12-17 11:05:00,17.79,17.81,17.78,17.81,30200.0,12.7213,12.7356,12.7141,12.7356,30200.0
2010-12-17 11:10:00,17.81,17.81,17.8,17.81,32800.0,12.7356,12.7356,12.7284,12.7356,32800.0
2010-12-17 11:15:00,17.82,17.85,17.81,17.85,25800.0,12.7427,12.7642,12.7356,12.7642,25800.0
2010-12-17 11:20:00,17.85,17.86,17.82,17.83,25800.0,12.7642,12.7713,12.7427,12.7499,25800.0
2010-12-17 11:25:00,17.83,17.86,17.83,17.86,20600.0,12.7499,12.7713,12.7499,12.7713,20600.0
2010-12-17 11:30:00,17.86,17.93,17.86,17.92,64600.0,12.7713,12.8214,12.7713,12.8142,64600.0
2010-12-17 11:35:00,17.92,17.95,17.92,17.95,18600.0,12.8142,12.8357,12.8142,12.8357,18600.0
2010-12-17 11:40:00,17.95,17.95,17.93,17.94,17000.0,12.8357,12.8357,12.8214,12.8285,17000.0
2010-12-17 11:45:00,17.94,17.95,17.92,17.92,21000.0,12.8285,12.8357,12.8142,12.8142,21000.0
2010-12-17 11:50:00,17.92,17.94,17.91,17.93,19400.0,12.8142,12.8285,12.8071,12.8214,19400.0
2010-12-17 11:55:00,17.94,17.94,17.92,17.93,9400.0,12.8285,12.8285,12.8142,12.8214,9400.0
2010-12-17 12:00:00,17.93,17.93,17.92,17.93,23400.0,12.8214,12.8214,12.8142,12.8214,23400.0
2010-12-17 12:05:00,17.93,17.94,17.9,17.9,63000.0,12.8214,12.8285,12.7999,12.7999,63000.0
2010-12-17 12:10:00,17.9,17.9,17.88,17.89,12600.0,12.7999,12.7999,12.7856,12.7928,12600.0
2010-12-17 12:15:00,17.89,17.89,17.85,17.86,20400.0,12.7928,12.7928,12.7642,12.7713,20400.0
2010-12-17 12:20:00,17.86,17.86,17.84,17.84,9200.0,12.7713,12.7713,12.757,12.757,9200.0
2010-12-17 12:25:00,17.84,17.85,17.82,17.85,32400.0,12.757,12.7642,12.7427,12.7642,32400.0
2010-12-17 12:30:00,17.85,17.86,17.85,17.86,23000.0,12.7642,12.7713,12.7642,12.7713,23000.0
2010-12-17 12:35:00,17.86,17.93,17.86,17.93,21400.0,12.7713,12.8214,12.7713,12.8214,21400.0
2010-12-17 12:40:00,17.93,17.95,17.93,17.95,19400.0,12.8214,12.8357,12.8214,12.8357,19400.0
2010-12-17 12:45:00,17.95,17.95,17.94,17.95,18200.0,12.8357,12.8357,12.8285,12.8357,18200.0
2010-12-17 12:50:00,17.95,17.97,17.94,17.96,30000.0,12.8357,12.85,12.8285,12.8428,30000.0
2010-12-17 12:55:00,17.96,17.99,17.96,17.98,20800.0,12.8428,12.8643,12.8428,12.8571,20800.0
2010-12-17 13:00:00,17.98,18.0,17.98,18.0,40200.0,12.8571,12.8714,12.8571,12.8714,40200.0
2010-12-17 13:05:00,18.0,18.05,18.0,18.05,38800.0,12.8714,12.9072,12.8714,12.9072,38800.0
2010-12-17 13:10:00,18.05,18.06,18.05,18.06,40200.0,12.9072,12.9143,12.9072,12.9143,40200.0
2010-12-17 13:15:00,18.06,18.07,18.04,18.07,35800.0,12.9143,12.9215,12.9,12.9215,35800.0
2010-12-17 13:20:00,18.07,18.07,18.02,18.03,44800.0,12.9215,12.9215,12.8857,12.8929,44800.0
2010-12-17 13:25:00,18.03,18.03,18.0,18.0,25600.0,12.8929,12.8929,12.8714,12.8714,25600.0
2010-12-17 13:30:00,18.0,18.0,17.97,17.97,13800.0,12.8714,12.8714,12.85,12.85,13800.0
2010-12-17 13:35:00,17.97,18.0,17.97,17.98,37000.0,12.85,12.8714,12.85,12.8571,37000.0
2010-12-17 13:40:00,17.98,17.98,17.93,17.98,38000.0,12.8571,12.8571,12.8214,12.8571,38000.0
2010-12-17 13:45:00,17.99,18.03,17.99,18.01,33400.0,12.8643,12.8929,12.8643,12.8786,33400.0
2010-12-17 13:50:00,18.01,18.01,17.98,17.99,19000.0,12.8786,12.8786,12.8571,12.8643,19000.0
2010-12-17 13:55:00,17.99,18.0,17.98,17.99,52800.0,12.8643,12.8714,12.8571,12.8643,52800.0
2010-12-17 14:00:00,17.99,18.0,17.98,17.99,94000.0,12.8643,12.8714,12.8571,12.8643,94000.0
2010-12-17 14:05:00,17.99,18.0,17.99,17.99,23200.0,12.8643,12.8714,12.8643,12.8643,23200.0
2010-12-17 14:10:00,18.0,18.0,17.97,17.99,14200.0,12.8714,12.8714,12.85,12.8643,14200.0
2010-12-17 14:15:00,17.98,17.99,17.98,17.98,8600.0,12.8571,12.8643,12.8571,12.8571,8600.0
2010-12-17 14:20:00,17.99,17.99,17.98,17.99,18200.0,12.8643,12.8643,12.8571,12.8643,18200.0
2010-12-17 14:25:00,17.99,17.99,17.98,17.98,15600.0,12.8643,12.8643,12.8571,12.8571,15600.0
2010-12-17 14:30:00,17.98,17.98,17.93,17.95,28200.0,12.8571,12.8571,12.8214,12.8357,28200.0
2010-12-17 14:35:00,17.95,17.96,17.94,17.96,65200.0,12.8357,12.8428,12.8285,12.8428,65200.0
2010-12-17 14:40:00,17.95,17.99,17.95,17.97,100400.0,12.8357,12.8643,12.8357,12.85,100400.0
2010-12-17 14:45:00,17.97,17.98,17.95,17.96,35200.0,12.85,12.8571,12.8357,12.8428,35200.0
2010-12-17 14:50:00,17.96,17.99,17.96,17.99,23200.0,12.8428,12.8643,12.8428,12.8643,23200.0
2010-12-17 14:55:00,17.99,18.0,17.97,17.97,26600.0,12.8643,12.8714,12.85,12.85,26600.0
2010-12-17 15:00:00,17.98,17.98,17.97,17.97,16200.0,12.8571,12.8571,12.85,12.85,16200.0
2010-12-17 15:05:00,17.97,17.97,17.93,17.93,36000.0,12.85,12.85,12.8214,12.8214,36000.0
2010-12-17 15:10:00,17.93,17.95,17.93,17.95,37000.0,12.8214,12.8357,12.8214,12.8357,37000.0
2010-12-17 15:15:00,17.95,17.95,17.92,17.93,48200.0,12.8357,12.8357,12.8142,12.8214,48200.0
2010-12-17 15:20:00,17.92,17.93,17.92,17.92,55200.0,12.8142,12.8214,12.8142,12.8142,55200.0
2010-12-17 15:25:00,17.93,17.93,17.9,17.9,33600.0,12.8214,12.8214,12.7999,12.7999,33600.0
2010-12-17 15:30:00,17.9,17.91,17.9,17.91,42400.0,12.7999,12.8071,12.7999,12.8071,42400.0
2010-12-17 15:35:00,17.9,17.91,17.88,17.89,49400.0,12.7999,12.8071,12.7856,12.7928,49400.0
2010-12-17 15:40:00,17.9,17.9,17.86,17.88,52600.0,12.7999,12.7999,12.7713,12.7856,52600.0
2010-12-17 15:45:00,17.88,17.88,17.84,17.85,161200.0,12.7856,12.7856,12.757,12.7642,161200.0
2010-12-17 15:50:00,17.85,17.85,17.83,17.84,122600.0,12.7642,12.7642,12.7499,12.757,122600.0
2010-12-17 15:55:00,17.83,17.83,17.8,17.82,228400.0,12.7499,12.7499,12.7284,12.7427,228400.0
2010-12-20 09:30:00,17.9,17.91,17.77,17.77,19400.0,12.7999,12.8071,12.707,12.707,19400.0
2010-12-20 09:35:00,17.78,17.84,17.73,17.83,23400.0,12.7141,12.757,12.6783,12.7499,23400.0
2010-12-20 09:40:00,17.83,17.83,17.75,17.77,21200.0,12.7499,12.7499,12.6927,12.707,21200.0
2010-12-20 09:45:00,17.77,17.89,17.75,17.78,12600.0,12.707,12.7928,12.6927,12.7141,12600.0
2010-12-20 09:50:00,17.79,17.81,17.75,17.75,16000.0,12.7213,12.7356,12.6927,12.6927,16000.0
2010-12-20 09:55:00,17.75,17.75,17.71,17.75,27000.0,12.6927,12.6927,12.664,12.6927,27000.0
2010-12-20 10:00:00,17.76,17.77,17.72,17.74,28200.0,12.6998,12.707,12.6712,12.6855,28200.0
2010-12-20 10:05:00,17.75,17.75,17.72,17.72,16800.0,12.6927,12.6927,12.6712,12.6712,16800.0
2010-12-20 10:10:00,17.72,17.72,17.68,17.71,19800.0,12.6712,12.6712,12.6426,12.664,19800.0
2010-12-20 10:15:00,17.71,17.71,17.67,17.7,13400.0,12.664,12.664,12.6354,12.6569,13400.0
2010-12-20 10:20:00,17.7,17.7,17.68,17.69,22600.0,12.6569,12.6569,12.6426,12.6497,22600.0
2010-12-20 10:25:00,17.7,17.7,17.66,17.67,12400.0,12.6569,12.6569,12.6283,12.6354,12400.0
2010-12-20 10:30:00,17.67,17.68,17.66,17.68,17400.0,12.6354,12.6426,12.6283,12.6426,17400.0
2010-12-20 10:35:00,17.68,17.68,17.65,17.67,16200.0,12.6426,12.6426,12.6211,12.6354,16200.0
2010-12-20 10:40:00,17.67,17.71,17.67,17.71,9000.0,12.6354,12.664,12.6354,12.664,9000.0
2010-12-20 10:45:00,17.71,17.72,17.68,17.69,27200.0,12.664,12.6712,12.6426,12.6497,27200.0
2010-12-20 10:50:00,17.69,17.7,17.68,17.68,7800.0,12.6497,12.6569,12.6426,12.6426,7800.0
2010-12-20 10:55:00,17.68,17.68,17.64,17.64,22600.0,12.6426,12.6426,12.614,12.614,22600.0
2010-12-20 11:00:00,17.64,17.64,17.61,17.61,23400.0,12.614,12.614,12.5925,12.5925,23400.0
2010-12-20 11:05:00,17.61,17.61,17.58,17.59,17800.0,12.5925,12.5925,12.5711,12.5782,17800.0
2010-12-20 11:10:00,17.6,17.63,17.6,17.62,11400.0,12.5854,12.6068,12.5854,12.5997,11400.0
2010-12-20 11:15:00,17.63,17.64,17.62,17.63,5000.0,12.6068,12.614,12.5997,12.6068,5000.0
2010-12-20 11:20:00,17.63,17.63,17.61,17.62,5200.0,12.6068,12.6068,12.5925,12.5997,5200.0
2010-12-20 11:25:00,17.62,17.66,17.62,17.66,13800.0,12.5997,12.6283,12.5997,12.6283,13800.0
2010-12-20 11:30:00,17.67,17.68,17.66,17.66,10600.0,12.6354,12.6426,12.6283,12.6283,10600.0
2010-12-20 11:35:00,17.67,17.68,17.66,17.67,10000.0,12.6354,12.6426,12.6283,12.6354,10000.0
2010-12-20 11:40:00,17.67,17.67,17.65,17.66,10800.0,12.6354,12.6354,12.6211,12.6283,10800.0
2010-12-20 11:45:00,17.65,17.68,17.65,17.68,17000.0,12.6211,12.6426,12.6211,12.6426,17000.0
2010-12-20 11:50:00,17.68,17.68,17.66,17.66,25600.0,12.6426,12.6426,12.6283,12.6283,25600.0
2010-12-20 11:55:00,17.66,17.66,17.65,17.66,3000.0,12.6283,12.6283,12.6211,12.6283,3000.0
2010-12-20 12:00:00,17.66,17.66,17.65,17.66,10400.0,12.6283,12.6283,12.6211,12.6283,10400.0
2010-12-20 12:05:00,17.65,17.65,17.61,17.61,42800.0,12.6211,12.6211,12.5925,12.5925,42800.0
2010-12-20 12:10:00,17.61,17.66,17.61,17.66,53400.0,12.5925,12.6283,12.5925,12.6283,53400.0
2010-12-20 12:15:00,17.66,17.67,17.65,17.66,3400.0,12.6283,12.6354,12.6211,12.6283,3400.0
2010-12-20 12:20:00,17.67,17.67,17.65,17.66,17200.0,12.6354,12.6354,12.6211,12.6283,17200.0
2010-12-20 12:25:00,17.66,17.66,17.64,17.65,5600.0,12.6283,12.6283,12.614,12.6211,5600.0
2010-12-20 12:30:00,17.65,17.66,17.63,17.63,9800.0,12.6211,12.6283,12.6068,12.6068,9800.0
2010-12-20 12:35:00,17.64,17.64,17.64,17.64,14200.0,12.614,12.614,12.614,12.614,14200.0
2010-12-20 12:40:00,17.64,17.64,17.62,17.63,12800.0,12.614,12.614,12.5997,12.6068,12800.0
2010-12-20 12:45:00,17.63,17.66,17.63,17.66,26800.0,12.6068,12.6283,12.6068,12.6283,26800.0
2010-12-20 12:50:00,17.66,17.66,17.65,17.65,3000.0,12.6283,12.6283,12.6211,12.6211,3000.0
2010-12-20 12:55:00,17.65,17.71,17.65,17.71,11600.0,12.6211,12.664,12.6211,12.664,11600.0
2010-12-20 13:00:00,17.71,17.71,17.68,17.69,57400.0,12.664,12.664,12.6426,12.6497,57400.0
2010-12-20 13:05:00,17.69,17.69,17.67,17.67,6800.0,12.6497,12.6497,12.6354,12.6354,6800.0
2010-12-20 13:10:00,17.66,17.67,17.65,17.66,9800.0,12.6283,12.6354,12.6211,12.6283,9800.0
2010-12-20 13:15:00,17.66,17.66,17.65,17.66,4400.0,12.6283,12.6283,12.6211,12.6283,4400.0
2010-12-20 13:20:00,17.66,17.67,17.65,17.66,6200.0,12.6283,12.6354,12.6211,12.6283,6200.0
2010-12-20 13:25:00,17.66,17.66,17.64,17.64,8600.0,12.6283,12.6283,12.614,12.614,8600.0
2010-12-20 13:30:00,17.64,17.64,17.63,17.63,9600.0,12.614,12.614,12.6068,12.6068,9600.0
2010-12-20 13:35:00,17.63,17.63,17.61,17.62,14800.0,12.6068,12.6068,12.5925,12.5997,14800.0
2010-12-20 13:40:00,17.63,17.65,17.62,17.65,44200.0,12.6068,12.6211,12.5997,12.6211,44200.0
2010-12-20 13:45:00,17.66,17.66,17.66,17.66,8000.0,12.6283,12.6283,12.6283,12.6283,8000.0
2010-12-20 13:50:00,17.66,17.67,17.65,17.66,35800.0,12.6283,12.6354,12.6211,12.6283,35800.0
2010-12-20 13:55:00,17.66,17.67,17.66,17.67,8200.0,12.6283,12.6354,12.6283,12.6354,8200.0
2010-12-20 14:00:00,17.68,17.71,17.68,17.7,29800.0,12.6426,12.664,12.6426,12.6569,29800.0
2010-12-20 14:05:00,17.69,17.72,17.66,17.71,49200.0,12.6497,12.6712,12.6283,12.664,49200.0
2010-12-20 14:10:00,17.7,17.73,17.7,17.73,19200.0,12.6569,12.6783,12.6569,12.6783,19200.0
2010-12-20 14:15:00,17.73,17.77,17.73,17.76,10600.0,12.6783,12.707,12.6783,12.6998,10600.0
2010-12-20 14:20:00,17.77,17.78,17.76,17.77,10600.0,12.707,12.7141,12.6998,12.707,10600.0
2010-12-20 14:25:00,17.75,17.75,17.74,17.75,13800.0,12.6927,12.6927,12.6855,12.6927,13800.0
2010-12-20 14:30:00,17.75,17.75,17.72,17.74,16200.0,12.6927,12.6927,12.6712,12.6855,16200.0
2010-12-20 14:35:00,17.75,17.75,17.73,17.74,42600.0,12.6927,12.6927,12.6783,12.6855,42600.0
2010-12-20 14:40:00,17.74,17.8,17.74,17.8,48200.0,12.6855,12.7284,12.6855,12.7284,48200.0
2010-12-20 14:45:00,17.8,17.8,17.79,17.79,9400.0,12.7284,12.7284,12.7213,12.7213,9400.0
2010-12-20 14:50:00,17.79,17.79,17.76,17.76,11800.0,12.7213,12.7213,12.6998,12.6998,11800.0
2010-12-20 14:55:00,17.77,17.77,17.74,17.74,14800.0,12.707,12.707,12.6855,12.6855,14800.0
2010-12-20 15:00:00,17.74,17.75,17.73,17.74,27800.0,12.6855,12.6927,12.6783,12.6855,27800.0
2010-12-20 15:05:00,17.73,17.74,17.72,17.74,27800.0,12.6783,12.6855,12.6712,12.6855,27800.0
2010-12-20 15:10:00,17.74,17.77,17.73,17.77,24000.0,12.6855,12.707,12.6783,12.707,24000.0
2010-12-20 15:15:00,17.75,17.77,17.75,17.75,12000.0,12.6927,12.707,12.6927,12.6927,12000.0
2010-12-20 15:20:00,17.75,17.75,17.72,17.74,22400.0,12.6927,12.6927,12.6712,12.6855,22400.0
2010-12-20 15:25:00,17.74,17.75,17.74,17.75,19800.0,12.6855,12.6927,12.6855,12.6927,19800.0
2010-12-20 15:30:00,17.75,17.75,17.74,17.74,29800.0,12.6927,12.6927,12.6855,12.6855,29800.0
2010-12-20 15:35:00,17.74,17.77,17.74,17.77,34000.0,12.6855,12.707,12.6855,12.707,34000.0
2010-12-20 15:40:00,17.77,17.77,17.75,17.75,33400.0,12.707,12.707,12.6927,12.6927,33400.0
2010-12-20 15:45:00,17.75,17.79,17.75,17.76,58600.0,12.6927,12.7213,12.6927,12.6998,58600.0
2010-12-20 15:50:00,17.75,17.8,17.75,17.78,56200.0,12.6927,12.7284,12.6927,12.7141,56200.0
2010-12-20 15:55:00,17.78,17.79,17.76,17.77,60800.0,12.7141,12.7213,12.6998,12.707,60800.0
2010-12-21 09:30:00,17.82,18.0,17.79,17.96,49200.0,12.7427,12.8714,12.7213,12.8428,49200.0
2010-12-21 09:35:00,17.95,17.95,17.8,17.9,26800.0,12.8357,12.8357,12.7284,12.7999,26800.0
2010-12-21 09:40:00,17.89,17.9,17.85,17.86,14000.0,12.7928,12.7999,12.7642,12.7713,14000.0
2010-12-21 09:45:00,17.86,17.87,17.84,17.86,15000.0,12.7713,12.7785,12.757,12.7713,15000.0
2010-12-21 09:50:00,17.85,17.89,17.84,17.88,25800.0,12.7642,12.7928,12.757,12.7856,25800.0
2010-12-21 09:55:00,17.88,17.92,17.88,17.92,12400.0,12.7856,12.8142,12.7856,12.8142,12400.0
2010-12-21 10:00:00,17.92,17.92,17.88,17.88,13600.0,12.8142,12.8142,12.7856,12.7856,13600.0
2010-12-21 10:05:00,17.88,17.89,17.86,17.88,11800.0,12.7856,12.7928,12.7713,12.7856,11800.0
2010-12-21 10:10:00,17.88,17.88,17.85,17.86,7000.0,12.7856,12.7856,12.7642,12.7713,7000.0
2010-12-21 10:15:00,17.87,17.89,17.85,17.88,15200.0,12.7785,12.7928,12.7642,12.7856,15200.0
2010-12-21 10:20:00,17.88,17.9,17.87,17.87,15800.0,12.7856,12.7999,12.7785,12.7785,15800.0
2010-12-21 10:25:00,17.87,17.9,17.86,17.89,10200.0,12.7785,12.7999,12.7713,12.7928,10200.0
2010-12-21 10:30:00,17.88,17.88,17.86,17.87,8800.0,12.7856,12.7856,12.7713,12.7785,8800.0
2010-12-21 10:35:00,17.86,17.86,17.84,17.85,5200.0,12.7713,12.7713,12.757,12.7642,5200.0
2010-12-21 10:40:00,17.85,17.86,17.83,17.86,4800.0,12.7642,12.7713,12.7499,12.7713,4800.0
2010-12-21 10:45:00,17.86,17.89,17.85,17.89,21000.0,12.7713,12.7928,12.7642,12.7928,21000.0
2010-12-21 10:50:00,17.89,17.94,17.89,17.94,19000.0,12.7928,12.8285,12.7928,12.8285,19000.0
2010-12-21 10:55:00,17.93,17.93,17.93,17.93,55000.0,12.8214,12.8214,12.8214,12.8214,55000.0
2010-12-21 11:00:00,17.93,17.93,17.91,17.91,9000.0,12.8214,12.8214,12.8071,12.8071,9000.0
2010-12-21 11:05:00,17.92,17.93,17.91,17.93,12000.0,12.8142,12.8214,12.8071,12.8214,12000.0
2010-12-21 11:10:00,17.93,17.93,17.91,17.93,9000.0,12.8214,12.8214,12.8071,12.8214,9000.0
2010-12-21 11:15:00,17.93,17.93,17.91,17.92,4000.0,12.8214,12.8214,12.8071,12.8142,4000.0
2010-12-21 11:20:00,17.92,17.95,17.92,17.95,8200.0,12.8142,12.8357,12.8142,12.8357,8200.0
2010-12-21 11:25:00,17.95,17.96,17.95,17.96,4000.0,12.8357,12.8428,12.8357,12.8428,4000.0
2010-12-21 11:30:00,17.96,17.96,17.94,17.96,12800.0,12.8428,12.8428,12.8285,12.8428,12800.0
2010-12-21 11:35:00,17.97,17.98,17.96,17.97,9200.0,12.85,12.8571,12.8428,12.85,9200.0
2010-12-21 11:40:00,17.97,18.0,17.97,17.99,51200.0,12.85,12.8714,12.85,12.8643,51200.0
2010-12-21 11:45:00,17.98,17.98,17.97,17.97,7600.0,12.8571,12.8571,12.85,12.85,7600.0
2010-12-21 11:50:00,17.97,17.98,17.97,17.97,6600.0,12.85,12.8571,12.85,12.85,6600.0
2010-12-21 11:55:00,17.97,17.99,17.97,17.99,22000.0,12.85,12.8643,12.85,12.8643,22000.0
2010-12-21 12:00:00,17.99,17.99,17.98,17.99,6000.0,12.8643,12.8643,12.8571,12.8643,6000.0
2010-12-21 12:05:00,17.98,17.99,17.98,17.99,4800.0,12.8571,12.8643,12.8571,12.8643,4800.0
2010-12-21 12:10:00,17.99,17.99,17.98,17.99,8600.0,12.8643,12.8643,12.8571,12.8643,8600.0
2010-12-21 12:15:00,17.99,18.0,17.98,17.98,7000.0,12.8643,12.8714,12.8571,12.8571,7000.0
2010-12-21 12:20:00,17.99,17.99,17.98,17.98,4800.0,12.8643,12.8643,12.8571,12.8571,4800.0
2010-12-21 12:25:00,17.99,17.99,17.97,17.98,10600.0,12.8643,12.8643,12.85,12.8571,10600.0
2010-12-21 12:30:00,17.99,18.0,17.99,18.0,5800.0,12.8643,12.8714,12.8643,12.8714,5800.0
2010-12-21 12:35:00,18.0,18.0,17.99,17.99,13200.0,12.8714,12.8714,12.8643,12.8643,13200.0
2010-12-21 12:40:00,17.99,17.99,17.99,17.99,3800.0,12.8643,12.8643,12.8643,12.8643,3800.0
2010-12-21 12:45:00,17.99,18.0,17.99,18.0,10400.0,12.8643,12.8714,12.8643,12.8714,10400.0
2010-12-21 12:50:00,18.0,18.0,18.0,18.0,3400.0,12.8714,12.8714,12.8714,12.8714,3400.0
2010-12-21 12:55:00,18.0,18.0,18.0,18.0,6400.0,12.8714,12.8714,12.8714,12.8714,6400.0
2010-12-21 13:00:00,18.0,18.05,18.0,18.0,66800.0,12.8714,12.9072,12.8714,12.8714,66800.0
2010-12-21 13:05:00,18.0,18.04,18.0,18.03,10800.0,12.8714,12.9,12.8714,12.8929,10800.0
2010-12-21 13:10:00,18.04,18.05,18.03,18.03,7400.0,12.9,12.9072,12.8929,12.8929,7400.0
2010-12-21 13:15:00,18.03,18.04,18.02,18.03,5600.0,12.8929,12.9,12.8857,12.8929,5600.0
2010-12-21 13:20:00,18.04,18.05,18.04,18.04,12000.0,12.9,12.9072,12.9,12.9,12000.0
2010-12-21 13:25:00,18.05,18.05,18.02,18.02,11400.0,12.9072,12.9072,12.8857,12.8857,11400.0
2010-12-21 13:30:00,18.01,18.01,18.0,18.0,12800.0,12.8786,12.8786,12.8714,12.8714,12800.0
2010-12-21 13:35:00,18.0,18.0,17.98,17.99,16200.0,12.8714,12.8714,12.8571,12.8643,16200.0
2010-12-21 13:40:00,17.98,17.99,17.98,17.98,7000.0,12.8571,12.8643,12.8571,12.8571,7000.0
2010-12-21 13:45:00,17.98,17.99,17.97,17.97,7600.0,12.8571,12.8643,12.85,12.85,7600.0
2010-12-21 13:50:00,17.97,17.99,17.97,17.98,10600.0,12.85,12.8643,12.85,12.8571,10600.0
2010-12-21 13:55:00,17.98,17.99,17.98,17.99,13200.0,12.8571,12.8643,12.8571,12.8643,13200.0
2010-12-21 14:00:00,17.98,17.99,17.98,17.99,8800.0,12.8571,12.8643,12.8571,12.8643,8800.0
2010-12-21 14:05:00,17.99,17.99,17.97,17.97,12600.0,12.8643,12.8643,12.85,12.85,12600.0
2010-12-21 14:10:00,17.97,17.97,17.95,17.95,28200.0,12.85,12.85,12.8357,12.8357,28200.0
2010-12-21 14:15:00,17.95,17.95,17.93,17.93,21400.0,12.8357,12.8357,12.8214,12.8214,21400.0
2010-12-21 14:20:00,17.93,17.93,17.92,17.92,17200.0,12.8214,12.8214,12.8142,12.8142,17200.0
2010-12-21 14:25:00,17.92,17.93,17.91,17.92,13400.0,12.8142,12.8214,12.8071,12.8142,13400.0
2010-12-21 14:30:00,17.92,17.93,17.92,17.93,12000.0,12.8142,12.8214,12.8142,12.8214,12000.0
2010-12-21 14:35:00,17.93,17.95,17.93,17.95,8400.0,12.8214,12.8357,12.8214,12.8357,8400.0
2010-12-21 14:40:00,17.95,17.95,17.93,17.95,12200.0,12.8357,12.8357,12.8214,12.8357,12200.0
2010-12-21 14:45:00,17.95,17.95,17.95,17.95,11800.0,12.8357,12.8357,12.8357,12.8357,11800.0
2010-12-21 14:50:00,17.95,17.96,17.95,17.95,16800.0,12.8357,12.8428,12.8357,12.8357,16800.0
2010-12-21 14:55:00,17.95,17.95,17.92,17.93,18400.0,12.8357,12.8357,12.8142,12.8214,18400.0
2010-12-21 15:00:00,17.93,17.93,17.91,17.93,24000.0,12.8214,12.8214,12.8071,12.8214,24000.0
2010-12-21 15:05:00,17.92,17.93,17.92,17.92,11400.0,12.8142,12.8214,12.8142,12.8142,11400.0
2010-12-21 15:10:00,17.92,17.93,17.92,17.93,19400.0,12.8142,12.8214,12.8142,12.8214,19400.0
2010-12-21 15:15:00,17.93,17.95,17.93,17.94,16600.0,12.8214,12.8357,12.8214,12.8285,16600.0
2010-12-21 15:20:00,17.95,17.97,17.94,17.97,9400.0,12.8357,12.85,12.8285,12.85,9400.0
2010-12-21 15:25:00,17.98,17.98,17.97,17.97,18400.0,12.8571,12.8571,12.85,12.85,18400.0
2010-12-21 15:30:00,17.97,17.99,17.96,17.98,21000.0,12.85,12.8643,12.8428,12.8571,21000.0
2010-12-21 15:35:00,17.98,17.98,17.97,17.98,19600.0,12.8571,12.8571,12.85,12.8571,19600.0
2010-12-21 15:40:00,17.98,17.99,17.98,17.98,13800.0,12.8571,12.8643,12.8571,12.8571,13800.0
2010-12-21 15:45:00,17.98,17.98,17.97,17.97,34400.0,12.8571,12.8571,12.85,12.85,34400.0
2010-12-21 15:50:00,17.98,18.0,17.96,18.0,50200.0,12.8571,12.8714,12.8428,12.8714,50200.0
2010-12-21 15:55:00,18.0,18.01,17.98,18.0,83200.0,12.8714,12.8786,12.8571,12.8714,83200.0
2010-12-22 09:30:00,18.04,18.04,17.93,17.95,20000.0,12.9,12.9,12.8214,12.8357,20000.0
2010-12-22 09:35:00,17.95,17.95,17.8,17.84,39200.0,12.8357,12.8357,12.7284,12.757,39200.0
2010-12-22 09:40:00,17.84,17.85,17.83,17.85,9400.0,12.757,12.7642,12.7499,12.7642,9400.0
2010-12-22 09:45:00,17.85,17.85,17.83,17.84,16600.0,12.7642,12.7642,12.7499,12.757,16600.0
2010-12-22 09:50:00,17.84,17.84,17.81,17.82,34200.0,12.757,12.757,12.7356,12.7427,34200.0
2010-12-22 09:55:00,17.82,17.86,17.81,17.86,23600.0,12.7427,12.7713,12.7356,12.7713,23600.0
2010-12-22 10:00:00,17.86,17.98,17.83,17.98,30800.0,12.7713,12.8571,12.7499,12.8571,30800.0
2010-12-22 10:05:00,17.98,17.99,17.92,17.92,22400.0,12.8571,12.8643,12.8142,12.8142,22400.0
2010-12-22 10:10:00,17.92,17.93,17.91,17.93,12800.0,12.8142,12.8214,12.8071,12.8214,12800.0
2010-12-22 10:15:00,17.93,17.96,17.93,17.96,9200.0,12.8214,12.8428,12.8214,12.8428,9200.0
2010-12-22 10:20:00,17.97,18.03,17.97,18.03,14200.0,12.85,12.8929,12.85,12.8929,14200.0
2010-12-22 10:25:00,18.02,18.02,17.96,17.96,15200.0,12.8857,12.8857,12.8428,12.8428,15200.0
2010-12-22 10:30:00,17.96,17.96,17.92,17.93,23600.0,12.8428,12.8428,12.8142,12.8214,23600.0
2010-12-22 10:35:00,17.93,17.94,17.93,17.93,7600.0,12.8214,12.8285,12.8214,12.8214,7600.0
2010-12-22 10:40:00,17.93,17.93,17.87,17.87,14600.0,12.8214,12.8214,12.7785,12.7785,14600.0
2010-12-22 10:45:00,17.88,17.93,17.88,17.93,8600.0,12.7856,12.8214,12.7856,12.8214,8600.0
2010-12-22 10:50:00,17.92,17.93,17.88,17.88,14800.0,12.8142,12.8214,12.7856,12.7856,14800.0
2010-12-22 10:55:00,17.88,17.92,17.86,17.92,12800.0,12.7856,12.8142,12.7713,12.8142,12800.0
2010-12-22 11:00:00,17.92,17.93,17.9,17.9,6600.0,12.8142,12.8214,12.7999,12.7999,6600.0
2010-12-22 11:05:00,17.91,17.92,17.91,17.91,3000.0,12.8071,12.8142,12.8071,12.8071,3000.0
2010-12-22 11:10:00,17.92,17.93,17.92,17.92,9200.0,12.8142,12.8214,12.8142,12.8142,9200.0
2010-12-22 11:15:00,17.93,17.96,17.93,17.96,5600.0,12.8214,12.8428,12.8214,12.8428,5600.0
2010-12-22 11:20:00,17.96,17.96,17.94,17.94,8000.0,12.8428,12.8428,12.8285,12.8285,8000.0
2010-12-22 11:25:00,17.94,17.95,17.94,17.95,5400.0,12.8285,12.8357,12.8285,12.8357,5400.0
2010-12-22 11:30:00,17.95,17.99,17.95,17.99,12200.0,12.8357,12.8643,12.8357,12.8643,12200.0
2010-12-22 11:35:00,17.99,18.03,17.99,18.03,10600.0,12.8643,12.8929,12.8643,12.8929,10600.0
2010-12-22 11:40:00,18.03,18.03,18.0,18.0,8800.0,12.8929,12.8929,12.8714,12.8714,8800.0
2010-12-22 11:45:00,18.0,18.0,17.98,17.99,12600.0,12.8714,12.8714,12.8571,12.8643,12600.0
2010-12-22 11:50:00,17.99,17.99,17.97,17.97,7800.0,12.8643,12.8643,12.85,12.85,7800.0
2010-12-22 11:55:00,17.97,17.97,17.96,17.96,20000.0,12.85,12.85,12.8428,12.8428,20000.0
2010-12-22 12:00:00,17.96,17.97,17.95,17.96,11800.0,12.8428,12.85,12.8357,12.8428,11800.0
2010-12-22 12:05:00,17.96,17.97,17.96,17.97,4200.0,12.8428,12.85,12.8428,12.85,4200.0
2010-12-22 12:10:00,17.96,17.96,17.95,17.95,5800.0,12.8428,12.8428,12.8357,12.8357,5800.0
2010-12-22 12:15:00,17.95,17.95,17.93,17.93,16600.0,12.8357,12.8357,12.8214,12.8214,16600.0
2010-12-22 12:20:00,17.93,17.93,17.93,17.93,7400.0,12.8214,12.8214,12.8214,12.8214,7400.0
2010-12-22 12:25:00,17.94,17.97,17.94,17.96,32400.0,12.8285,12.85,12.8285,12.8428,32400.0
2010-12-22 12:30:00,17.97,18.0,17.97,18.0,10200.0,12.85,12.8714,12.85,12.8714,10200.0
2010-12-22 12:35:00,18.0,18.0,17.96,17.97,16200.0,12.8714,12.8714,12.8428,12.85,16200.0
2010-12-22 12:40:00,17.96,17.98,17.95,17.95,108200.0,12.8428,12.8571,12.8357,12.8357,108200.0
2010-12-22 12:45:00,17.95,17.97,17.95,17.97,8000.0,12.8357,12.85,12.8357,12.85,8000.0
2010-12-22 12:50:00,17.98,18.0,17.98,18.0,18600.0,12.8571,12.8714,12.8571,12.8714,18600.0
2010-12-22 12:55:00,18.0,18.0,18.0,18.0,6000.0,12.8714,12.8714,12.8714,12.8714,6000.0
2010-12-22 13:00:00,18.0,18.0,18.0,18.0,4600.0,12.8714,12.8714,12.8714,12.8714,4600.0
2010-12-22 13:05:00,18.0,18.0,17.95,17.95,57400.0,12.8714,12.8714,12.8357,12.8357,57400.0
2010-12-22 13:10:00,17.95,17.95,17.93,17.93,8200.0,12.8357,12.8357,12.8214,12.8214,8200.0
2010-12-22 13:15:00,17.93,17.93,17.9,17.9,4600.0,12.8214,12.8214,12.7999,12.7999,4600.0
2010-12-22 13:20:00,17.91,17.92,17.91,17.92,5800.0,12.8071,12.8142,12.8071,12.8142,5800.0
2010-12-22 13:25:00,17.92,17.93,17.92,17.92,5400.0,12.8142,12.8214,12.8142,12.8142,5400.0
2010-12-22 13:30:00,17.93,17.93,17.89,17.89,5000.0,12.8214,12.8214,12.7928,12.7928,5000.0
2010-12-22 13:35:00,17.9,17.91,17.89,17.89,4600.0,12.7999,12.8071,12.7928,12.7928,4600.0
2010-12-22 13:40:00,17.89,17.89,17.84,17.85,15800.0,12.7928,12.7928,12.757,12.7642,15800.0
2010-12-22 13:45:00,17.85,17.85,17.81,17.82,12800.0,12.7642,12.7642,12.7356,12.7427,12800.0
2010-12-22 13:50:00,17.81,17.81,17.8,17.8,6800.0,12.7356,12.7356,12.7284,12.7284,6800.0
2010-12-22 13:55:00,17.8,17.81,17.8,17.81,5800.0,12.7284,12.7356,12.7284,12.7356,5800.0
2010-12-22 14:00:00,17.81,17.81,17.8,17.8,4200.0,12.7356,12.7356,12.7284,12.7284,4200.0
2010-12-22 14:05:00,17.81,17.81,17.8,17.81,5200.0,12.7356,12.7356,12.7284,12.7356,5200.0
2010-12-22 14:10:00,17.81,17.81,17.8,17.8,10400.0,12.7356,12.7356,12.7284,12.7284,10400.0
2010-12-22 14:15:00,17.8,17.81,17.8,17.8,17400.0,12.7284,12.7356,12.7284,12.7284,17400.0
2010-12-22 14:20:00,17.8,17.81,17.8,17.81,10000.0,12.7284,12.7356,12.7284,12.7356,10000.0
2010-12-22 14:25:00,17.81,17.84,17.81,17.82,9000.0,12.7356,12.757,12.7356,12.7427,9000.0
2010-12-22 14:30:00,17.81,17.82,17.8,17.82,10000.0,12.7356,12.7427,12.7284,12.7427,10000.0
2010-12-22 14:35:00,17.83,17.85,17.82,17.83,9000.0,12.7499,12.7642,12.7427,12.7499,9000.0
2010-12-22 14:40:00,17.84,17.84,17.83,17.83,7200.0,12.757,12.757,12.7499,12.7499,7200.0
2010-12-22 14:45:00,17.83,17.85,17.82,17.85,12000.0,12.7499,12.7642,12.7427,12.7642,12000.0
2010-12-22 14:50:00,17.86,17.87,17.86,17.86,17800.0,12.7713,12.7785,12.7713,12.7713,17800.0
2010-12-22 14:55:00,17.86,17.86,17.85,17.85,11200.0,12.7713,12.7713,12.7642,12.7642,11200.0
2010-12-22 15:00:00,17.85,17.88,17.85,17.86,18600.0,12.7642,12.7856,12.7642,12.7713,18600.0
2010-12-22 15:05:00,17.86,17.86,17.85,17.86,5200.0,12.7713,12.7713,12.7642,12.7713,5200.0
2010-12-22 15:10:00,17.86,17.86,17.85,17.86,5000.0,12.7713,12.7713,12.7642,12.7713,5000.0
2010-12-22 15:15:00,17.86,17.86,17.85,17.86,9600.0,12.7713,12.7713,12.7642,12.7713,9600.0
2010-12-22 15:20:00,17.86,17.89,17.85,17.89,11200.0,12.7713,12.7928,12.7642,12.7928,11200.0
2010-12-22 15:25:00,17.88,17.89,17.88,17.88,17000.0,12.7856,12.7928,12.7856,12.7856,17000.0
2010-12-22 15:30:00,17.88,17.88,17.84,17.84,36600.0,12.7856,12.7856,12.757,12.757,36600.0
2010-12-22 15:35:00,17.84,17.85,17.83,17.85,18000.0,12.757,12.7642,12.7499,12.7642,18000.0
2010-12-22 15:40:00,17.85,17.88,17.84,17.86,16000.0,12.7642,12.7856,12.757,12.7713,16000.0
2010-12-22 15:45:00,17.86,17.86,17.81,17.82,61400.0,12.7713,12.7713,12.7356,12.7427,61400.0
2010-12-22 15:50:00,17.82,17.85,17.82,17.84,42600.0,12.7427,12.7642,12.7427,12.757,42600.0
2010-12-22 15:55:00,17.84,17.85,17.83,17.84,56200.0,12.757,12.7642,12.7499,12.757,56200.0
2010-12-23 09:30:00,17.86,18.33,17.86,18.04,101400.0,12.7713,13.1074,12.7713,12.9,101400.0
2010-12-23 09:35:00,18.04,18.09,18.0,18.08,56800.0,12.9,12.9358,12.8714,12.9286,56800.0
2010-12-23 09:40:00,18.08,18.17,18.07,18.11,53600.0,12.9286,12.993,12.9215,12.9501,53600.0
2010-12-23 09:45:00,18.13,18.27,18.11,18.26,72400.0,12.9644,13.0645,12.9501,13.0573,72400.0
2010-12-23 09:50:00,18.26,18.3,18.16,18.21,47000.0,13.0573,13.0859,12.9858,13.0216,47000.0
2010-12-23 09:55:00,18.21,18.21,18.13,18.16,18400.0,13.0216,13.0216,12.9644,12.9858,18400.0
2010-12-23 10:00:00,18.16,18.18,18.13,18.18,23000.0,12.9858,13.0001,12.9644,13.0001,23000.0
2010-12-23 10:05:00,18.18,18.2,18.12,18.12,23600.0,13.0001,13.0144,12.9572,12.9572,23600.0
2010-12-23 10:10:00,18.11,18.11,17.99,18.0,38600.0,12.9501,12.9501,12.8643,12.8714,38600.0
2010-12-23 10:15:00,18.0,18.03,17.92,17.93,37800.0,12.8714,12.8929,12.8142,12.8214,37800.0
2010-12-23 10:20:00,17.94,18.08,17.94,18.03,44400.0,12.8285,12.9286,12.8285,12.8929,44400.0
2010-12-23 10:25:00,18.02,18.11,18.02,18.11,29200.0,12.8857,12.9501,12.8857,12.9501,29200.0
2010-12-23 10:30:00,18.11,18.13,18.11,18.13,4800.0,12.9501,12.9644,12.9501,12.9644,4800.0
2010-12-23 10:35:00,18.12,18.13,18.09,18.1,14800.0,12.9572,12.9644,12.9358,12.9429,14800.0
2010-12-23 10:40:00,18.1,18.12,18.05,18.07,12200.0,12.9429,12.9572,12.9072,12.9215,12200.0
2010-12-23 10:45:00,18.06,18.06,18.03,18.05,4200.0,12.9143,12.9143,12.8929,12.9072,4200.0
2010-12-23 10:50:00,18.05,18.07,18.04,18.06,10400.0,12.9072,12.9215,12.9,12.9143,10400.0
2010-12-23 10:55:00,18.05,18.07,18.01,18.01,8200.0,12.9072,12.9215,12.8786,12.8786,8200.0
2010-12-23 11:00:00,18.0,18.03,18.0,18.02,7800.0,12.8714,12.8929,12.8714,12.8857,7800.0
2010-12-23 11:05:00,18.03,18.03,18.0,18.0,9000.0,12.8929,12.8929,12.8714,12.8714,9000.0
2010-12-23 11:10:00,18.0,18.02,17.97,17.97,9200.0,12.8714,12.8857,12.85,12.85,9200.0
2010-12-23 11:15:00,17.97,18.02,17.97,18.02,17200.0,12.85,12.8857,12.85,12.8857,17200.0
2010-12-23 11:20:00,18.02,18.04,18.0,18.0,13200.0,12.8857,12.9,12.8714,12.8714,13200.0
2010-12-23 11:25:00,18.0,18.02,18.0,18.0,6400.0,12.8714,12.8857,12.8714,12.8714,6400.0
2010-12-23 11:30:00,18.0,18.02,18.0,18.0,8800.0,12.8714,12.8857,12.8714,12.8714,8800.0
2010-12-23 11:35:00,18.0,18.04,17.99,18.0,39200.0,12.8714,12.9,12.8643,12.8714,39200.0
2010-12-23 11:40:00,17.99,18.0,17.98,18.0,30400.0,12.8643,12.8714,12.8571,12.8714,30400.0
2010-12-23 11:45:00,18.0,18.0,17.99,18.0,33800.0,12.8714,12.8714,12.8643,12.8714,33800.0
2010-12-23 11:50:00,18.0,18.04,17.99,18.03,6800.0,12.8714,12.9,12.8643,12.8929,6800.0
2010-12-23 11:55:00,18.03,18.03,18.02,18.02,5200.0,12.8929,12.8929,12.8857,12.8857,5200.0
2010-12-23 12:00:00,18.02,18.04,18.02,18.02,5800.0,12.8857,12.9,12.8857,12.8857,5800.0
2010-12-23 12:05:00,18.02,18.02,18.0,18.0,2800.0,12.8857,12.8857,12.8714,12.8714,2800.0
2010-12-23 12:10:00,17.99,17.99,17.98,17.99,3400.0,12.8643,12.8643,12.8571,12.8643,3400.0
2010-12-23 12:15:00,17.99,18.03,17.99,18.03,4200.0,12.8643,12.8929,12.8643,12.8929,4200.0
2010-12-23 12:20:00,18.03,18.08,18.03,18.08,13400.0,12.8929,12.9286,12.8929,12.9286,13400.0
2010-12-23 12:25:00,18.08,18.09,18.05,18.07,12200.0,12.9286,12.9358,12.9072,12.9215,12200.0
2010-12-23 12:30:00,18.07,18.07,18.05,18.07,5800.0,12.9215,12.9215,12.9072,12.9215,5800.0
2010-12-23 12:35:00,18.06,18.11,18.04,18.04,58600.0,12.9143,12.9501,12.9,12.9,58600.0
2010-12-23 12:40:00,18.04,18.06,18.03,18.04,10600.0,12.9,12.9143,12.8929,12.9,10600.0
2010-12-23 12:45:00,18.04,18.06,18.04,18.05,6800.0,12.9,12.9143,12.9,12.9072,6800.0
2010-12-23 12:50:00,18.05,18.13,18.05,18.13,12200.0,12.9072,12.9644,12.9072,12.9644,12200.0
2010-12-23 12:55:00,18.13,18.15,18.13,18.14,12200.0,12.9644,12.9787,12.9644,12.9715,12200.0
2010-12-23 13:00:00,18.13,18.16,18.13,18.14,12400.0,12.9644,12.9858,12.9644,12.9715,12400.0
2010-12-23 13:05:00,18.14,18.15,18.13,18.15,14600.0,12.9715,12.9787,12.9644,12.9787,14600.0
2010-12-23 13:10:00,18.15,18.16,18.13,18.13,13200.0,12.9787,12.9858,12.9644,12.9644,13200.0
2010-12-23 13:15:00,18.14,18.15,18.13,18.15,7800.0,12.9715,12.9787,12.9644,12.9787,7800.0
2010-12-23 13:20:00,18.14,18.16,18.13,18.15,14600.0,12.9715,12.9858,12.9644,12.9787,14600.0
2010-12-23 13:25:00,18.16,18.16,18.12,18.12,6200.0,12.9858,12.9858,12.9572,12.9572,6200.0
2010-12-23 13:30:00,18.11,18.14,18.11,18.13,5600.0,12.9501,12.9715,12.9501,12.9644,5600.0
2010-12-23 13:35:00,18.13,18.14,18.11,18.13,3600.0,12.9644,12.9715,12.9501,12.9644,3600.0
2010-12-23 13:40:00,18.14,18.14,18.1,18.1,3400.0,12.9715,12.9715,12.9429,12.9429,3400.0
2010-12-23 13:45:00,18.1,18.1,18.08,18.09,2600.0,12.9429,12.9429,12.9286,12.9358,2600.0
2010-12-23 13:50:00,18.09,18.09,18.08,18.08,4000.0,12.9358,12.9358,12.9286,12.9286,4000.0
2010-12-23 13:55:00,18.08,18.08,18.06,18.06,4800.0,12.9286,12.9286,12.9143,12.9143,4800.0
2010-12-23 14:00:00,18.06,18.08,18.06,18.06,7600.0,12.9143,12.9286,12.9143,12.9143,7600.0
2010-12-23 14:05:00,18.06,18.08,18.04,18.05,11800.0,12.9143,12.9286,12.9,12.9072,11800.0
2010-12-23 14:10:00,18.05,18.05,18.03,18.03,3400.0,12.9072,12.9072,12.8929,12.8929,3400.0
2010-12-23 14:15:00,18.03,18.03,18.01,18.03,9000.0,12.8929,12.8929,12.8786,12.8929,9000.0
2010-12-23 14:20:00,18.03,18.05,18.01,18.02,8000.0,12.8929,12.9072,12.8786,12.8857,8000.0
2010-12-23 14:25:00,18.02,18.04,18.01,18.04,6600.0,12.8857,12.9,12.8786,12.9,6600.0
2010-12-23 14:30:00,18.04,18.04,18.03,18.03,7400.0,12.9,12.9,12.8929,12.8929,7400.0
2010-12-23 14:35:00,18.04,18.05,18.0,18.0,68000.0,12.9,12.9072,12.8714,12.8714,68000.0
2010-12-23 14:40:00,18.0,18.01,18.0,18.0,12000.0,12.8714,12.8786,12.8714,12.8714,12000.0
2010-12-23 14:45:00,18.0,18.0,18.0,18.0,8200.0,12.8714,12.8714,12.8714,12.8714,8200.0
2010-12-23 14:50:00,18.0,18.03,18.0,18.03,11200.0,12.8714,12.8929,12.8714,12.8929,11200.0
2010-12-23 14:55:00,18.03,18.04,18.03,18.04,6400.0,12.8929,12.9,12.8929,12.9,6400.0
2010-12-23 15:00:00,18.04,18.04,18.0,18.01,6800.0,12.9,12.9,12.8714,12.8786,6800.0
2010-12-23 15:05:00,18.02,18.05,18.02,18.05,10200.0,12.8857,12.9072,12.8857,12.9072,10200.0
2010-12-23 15:10:00,18.05,18.05,18.03,18.04,13600.0,12.9072,12.9072,12.8929,12.9,13600.0
2010-12-23 15:15:00,18.05,18.05,18.0,18.02,36600.0,12.9072,12.9072,12.8714,12.8857,36600.0
2010-12-23 15:20:00,18.01,18.02,18.0,18.01,10800.0,12.8786,12.8857,12.8714,12.8786,10800.0
2010-12-23 15:25:00,18.01,18.04,18.0,18.04,11400.0,12.8786,12.9,12.8714,12.9,11400.0
2010-12-23 15:30:00,18.04,18.04,18.0,18.02,15800.0,12.9,12.9,12.8714,12.8857,15800.0
2010-12-23 15:35:00,18.01,18.03,18.0,18.02,17600.0,12.8786,12.8929,12.8714,12.8857,17600.0
2010-12-23 15:40:00,18.01,18.02,18.01,18.01,25400.0,12.8786,12.8857,12.8786,12.8786,25400.0
2010-12-23 15:45:00,18.0,18.02,17.99,18.02,37800.0,12.8714,12.8857,12.8643,12.8857,37800.0
2010-12-23 15:50:00,18.02,18.02,18.0,18.0,17200.0,12.8857,12.8857,12.8714,12.8714,17200.0
2010-12-23 15:55:00,18.0,18.03,18.0,18.02,35600.0,12.8714,12.8929,12.8714,12.8857,35600.0
2010-12-27 09:30:00,17.94,17.94,17.74,17.74,14400.0,12.8285,12.8285,12.6855,12.6855,14400.0
2010-12-27 09:35:00,17.75,17.8,17.75,17.77,7400.0,12.6927,12.7284,12.6927,12.707,7400.0
2010-12-27 09:40:00,17.75,17.8,17.75,17.78,158800.0,12.6927,12.7284,12.6927,12.7141,158800.0
2010-12-27 09:45:00,17.78,17.78,17.73,17.75,10000.0,12.7141,12.7141,12.6783,12.6927,10000.0
2010-12-27 09:50:00,17.76,17.76,17.73,17.74,6000.0,12.6998,12.6998,12.6783,12.6855,6000.0
2010-12-27 09:55:00,17.74,17.76,17.74,17.74,13400.0,12.6855,12.6998,12.6855,12.6855,13400.0
2010-12-27 10:00:00,17.75,17.83,17.75,17.83,97400.0,12.6927,12.7499,12.6927,12.7499,97400.0
2010-12-27 10:05:00,17.83,17.84,17.78,17.79,6600.0,12.7499,12.757,12.7141,12.7213,6600.0
2010-12-27 10:10:00,17.79,17.84,17.79,17.84,6400.0,12.7213,12.757,12.7213,12.757,6400.0
2010-12-27 10:15:00,17.84,17.87,17.84,17.85,11400.0,12.757,12.7785,12.757,12.7642,11400.0
2010-12-27 10:20:00,17.85,17.85,17.83,17.84,11000.0,12.7642,12.7642,12.7499,12.757,11000.0
2010-12-27 10:25:00,17.84,17.88,17.83,17.87,4200.0,12.757,12.7856,12.7499,12.7785,4200.0
2010-12-27 10:30:00,17.87,17.91,17.86,17.91,48800.0,12.7785,12.8071,12.7713,12.8071,48800.0
2010-12-27 10:35:00,17.91,17.97,17.9,17.97,24200.0,12.8071,12.85,12.7999,12.85,24200.0
2010-12-27 10:40:00,17.97,17.97,17.91,17.91,11400.0,12.85,12.85,12.8071,12.8071,11400.0
2010-12-27 10:45:00,17.91,18.0,17.91,17.99,21000.0,12.8071,12.8714,12.8071,12.8643,21000.0
2010-12-27 10:50:00,17.99,18.02,17.98,17.99,11000.0,12.8643,12.8857,12.8571,12.8643,11000.0
2010-12-27 10:55:00,17.98,17.98,17.96,17.97,59600.0,12.8571,12.8571,12.8428,12.85,59600.0
2010-12-27 11:00:00,17.97,17.97,17.93,17.93,3600.0,12.85,12.85,12.8214,12.8214,3600.0
2010-12-27 11:05:00,17.93,17.96,17.93,17.95,5600.0,12.8214,12.8428,12.8214,12.8357,5600.0
2010-12-27 11:10:00,17.95,17.95,17.93,17.93,4600.0,12.8357,12.8357,12.8214,12.8214,4600.0
2010-12-27 11:15:00,17.92,17.92,17.89,17.89,7200.0,12.8142,12.8142,12.7928,12.7928,7200.0
2010-12-27 11:20:00,17.89,17.9,17.89,17.89,2800.0,12.7928,12.7999,12.7928,12.7928,2800.0
2010-12-27 11:25:00,17.89,17.89,17.86,17.87,2600.0,12.7928,12.7928,12.7713,12.7785,2600.0
2010-12-27 11:30:00,17.87,17.88,17.86,17.86,6000.0,12.7785,12.7856,12.7713,12.7713,6000.0
2010-12-27 11:35:00,17.86,17.87,17.86,17.87,2400.0,12.7713,12.7785,12.7713,12.7785,2400.0
2010-12-27 11:40:00,17.87,17.87,17.86,17.87,3200.0,12.7785,12.7785,12.7713,12.7785,3200.0
2010-12-27 11:45:00,17.87,17.88,17.86,17.87,1800.0,12.7785,12.7856,12.7713,12.7785,1800.0
2010-12-27 11:50:00,17.86,17.91,17.86,17.9,10600.0,12.7713,12.8071,12.7713,12.7999,10600.0
2010-12-27 11:55:00,17.9,17.9,17.88,17.89,5800.0,12.7999,12.7999,12.7856,12.7928,5800.0
2010-12-27 12:00:00,17.89,17.91,17.88,17.91,13800.0,12.7928,12.8071,12.7856,12.8071,13800.0
2010-12-27 12:05:00,17.91,17.93,17.91,17.91,4200.0,12.8071,12.8214,12.8071,12.8071,4200.0
2010-12-27 12:10:00,17.92,17.95,17.92,17.94,3000.0,12.8142,12.8357,12.8142,12.8285,3000.0
2010-12-27 12:15:00,17.94,17.94,17.93,17.94,5800.0,12.8285,12.8285,12.8214,12.8285,5800.0
2010-12-27 12:20:00,17.93,17.94,17.93,17.93,3000.0,12.8214,12.8285,12.8214,12.8214,3000.0
2010-12-27 12:25:00,17.93,17.97,17.93,17.96,4200.0,12.8214,12.85,12.8214,12.8428,4200.0
2010-12-27 12:30:00,17.97,17.99,17.97,17.99,49000.0,12.85,12.8643,12.85,12.8643,49000.0
2010-12-27 12:35:00,17.99,18.0,17.97,17.98,9200.0,12.8643,12.8714,12.85,12.8571,9200.0
2010-12-27 12:40:00,17.99,17.99,17.98,17.99,1400.0,12.8643,12.8643,12.8571,12.8643,1400.0
2010-12-27 12:45:00,17.99,18.0,17.99,18.0,7800.0,12.8643,12.8714,12.8643,12.8714,7800.0
2010-12-27 12:50:00,18.0,18.0,17.99,17.99,6800.0,12.8714,12.8714,12.8643,12.8643,6800.0
2010-12-27 12:55:00,18.0,18.0,18.0,18.0,9800.0,12.8714,12.8714,12.8714,12.8714,9800.0
2010-12-27 13:00:00,18.0,18.0,17.99,18.0,5000.0,12.8714,12.8714,12.8643,12.8714,5000.0
2010-12-27 13:05:00,18.0,18.02,18.0,18.02,7000.0,12.8714,12.8857,12.8714,12.8857,7000.0
2010-12-27 13:10:00,18.02,18.04,18.0,18.0,19400.0,12.8857,12.9,12.8714,12.8714,19400.0
2010-12-27 13:15:00,18.0,18.03,18.0,18.02,9200.0,12.8714,12.8929,12.8714,12.8857,9200.0
2010-12-27 13:20:00,18.03,18.03,18.02,18.03,4200.0,12.8929,12.8929,12.8857,12.8929,4200.0
2010-12-27 13:25:00,18.03,18.06,18.03,18.03,9600.0,12.8929,12.9143,12.8929,12.8929,9600.0
2010-12-27 13:30:00,18.04,18.05,18.04,18.04,5200.0,12.9,12.9072,12.9,12.9,5200.0
2010-12-27 13:35:00,18.05,18.05,18.01,18.02,11800.0,12.9072,12.9072,12.8786,12.8857,11800.0
2010-12-27 13:40:00,18.02,18.03,18.02,18.02,2400.0,12.8857,12.8929,12.8857,12.8857,2400.0
2010-12-27 13:45:00,18.02,18.03,18.02,18.02,1000.0,12.8857,12.8929,12.8857,12.8857,1000.0
2010-12-27 13:50:00,18.02,18.03,18.02,18.02,2000.0,12.8857,12.8929,12.8857,12.8857,2000.0
2010-12-27 13:55:00,18.02,18.04,18.02,18.04,9000.0,12.8857,12.9,12.8857,12.9,9000.0
2010-12-27 14:00:00,18.04,18.04,18.02,18.03,4400.0,12.9,12.9,12.8857,12.8929,4400.0
2010-12-27 14:05:00,18.03,18.05,18.03,18.03,6200.0,12.8929,12.9072,12.8929,12.8929,6200.0
2010-12-27 14:10:00,18.03,18.07,18.02,18.02,18800.0,12.8929,12.9215,12.8857,12.8857,18800.0
2010-12-27 14:15:00,18.02,18.02,18.02,18.02,1400.0,12.8857,12.8857,12.8857,12.8857,1400.0
2010-12-27 14:20:00,18.02,18.03,18.02,18.03,1400.0,12.8857,12.8929,12.8857,12.8929,1400.0
2010-12-27 14:25:00,18.02,18.03,18.01,18.01,5000.0,12.8857,12.8929,12.8786,12.8786,5000.0
2010-12-27 14:30:00,18.01,18.04,18.01,18.04,6000.0,12.8786,12.9,12.8786,12.9,6000.0
2010-12-27 14:35:00,18.04,18.04,18.04,18.04,3600.0,12.9,12.9,12.9,12.9,3600.0
2010-12-27 14:40:00,18.04,18.05,18.03,18.04,6000.0,12.9,12.9072,12.8929,12.9,6000.0
2010-12-27 14:45:00,18.04,18.04,18.03,18.03,5200.0,12.9,12.9,12.8929,12.8929,5200.0
2010-12-27 14:50:00,18.03,18.03,18.02,18.02,16200.0,12.8929,12.8929,12.8857,12.8857,16200.0
2010-12-27 14:55:00,18.03,18.03,18.02,18.03,13600.0,12.8929,12.8929,12.8857,12.8929,13600.0
2010-12-27 15:00:00,18.02,18.03,18.02,18.02,8200.0,12.8857,12.8929,12.8857,12.8857,8200.0
2010-12-27 15:05:00,18.03,18.03,18.02,18.02,9200.0,12.8929,12.8929,12.8857,12.8857,9200.0
2010-12-27 15:10:00,18.02,18.03,18.01,18.01,16200.0,12.8857,12.8929,12.8786,12.8786,16200.0
2010-12-27 15:15:00,18.02,18.02,18.0,18.0,9000.0,12.8857,12.8857,12.8714,12.8714,9000.0
2010-12-27 15:20:00,18.0,18.02,18.0,18.02,7200.0,12.8714,12.8857,12.8714,12.8857,7200.0
2010-12-27 15:25:00,18.02,18.04,18.02,18.03,12600.0,12.8857,12.9,12.8857,12.8929,12600.0
2010-12-27 15:30:00,18.03,18.05,18.02,18.04,11800.0,12.8929,12.9072,12.8857,12.9,11800.0
2010-12-27 15:35:00,18.05,18.05,18.0,18.0,21000.0,12.9072,12.9072,12.8714,12.8714,21000.0
2010-12-27 15:40:00,18.01,18.03,18.0,18.02,25000.0,12.8786,12.8929,12.8714,12.8857,25000.0
2010-12-27 15:45:00,18.02,18.03,18.0,18.02,20400.0,12.8857,12.8929,12.8714,12.8857,20400.0
2010-12-27 15:50:00,18.02,18.03,18.02,18.03,24200.0,12.8857,12.8929,12.8857,12.8929,24200.0
2010-12-27 15:55:00,18.03,18.03,17.98,18.02,85800.0,12.8929,12.8929,12.8571,12.8857,85800.0
2010-12-28 09:30:00,18.04,18.07,18.02,18.07,5600.0,12.9,12.9215,12.8857,12.9215,5600.0
2010-12-28 09:35:00,18.07,18.07,17.95,17.97,11600.0,12.9215,12.9215,12.8357,12.85,11600.0
2010-12-28 09:40:00,17.98,17.98,17.92,17.92,8400.0,12.8571,12.8571,12.8142,12.8142,8400.0
2010-12-28 09:45:00,17.92,17.97,17.92,17.97,7400.0,12.8142,12.85,12.8142,12.85,7400.0
2010-12-28 09:50:00,17.97,17.97,17.91,17.91,12800.0,12.85,12.85,12.8071,12.8071,12800.0
2010-12-28 09:55:00,17.91,17.93,17.87,17.93,11800.0,12.8071,12.8214,12.7785,12.8214,11800.0
2010-12-28 10:00:00,17.92,17.93,17.88,17.92,16000.0,12.8142,12.8214,12.7856,12.8142,16000.0
2010-12-28 10:05:00,17.92,17.94,17.89,17.93,64000.0,12.8142,12.8285,12.7928,12.8214,64000.0
2010-12-28 10:10:00,17.92,17.92,17.89,17.9,11800.0,12.8142,12.8142,12.7928,12.7999,11800.0
2010-12-28 10:15:00,17.9,17.9,17.84,17.86,6000.0,12.7999,12.7999,12.757,12.7713,6000.0
2010-12-28 10:20:00,17.87,17.91,17.87,17.91,40600.0,12.7785,12.8071,12.7785,12.8071,40600.0
2010-12-28 10:25:00,17.92,17.93,17.92,17.93,14000.0,12.8142,12.8214,12.8142,12.8214,14000.0
2010-12-28 10:30:00,17.93,17.93,17.91,17.91,10800.0,12.8214,12.8214,12.8071,12.8071,10800.0
2010-12-28 10:35:00,17.93,17.93,17.93,17.93,7400.0,12.8214,12.8214,12.8214,12.8214,7400.0
2010-12-28 10:40:00,17.93,17.93,17.92,17.93,3000.0,12.8214,12.8214,12.8142,12.8214,3000.0
2010-12-28 10:45:00,17.93,17.95,17.92,17.93,11800.0,12.8214,12.8357,12.8142,12.8214,11800.0
2010-12-28 10:50:00,17.93,17.93,17.89,17.91,21200.0,12.8214,12.8214,12.7928,12.8071,21200.0
2010-12-28 10:55:00,17.91,17.91,17.89,17.91,23800.0,12.8071,12.8071,12.7928,12.8071,23800.0
2010-12-28 11:00:00,17.91,17.95,17.89,17.95,22000.0,12.8071,12.8357,12.7928,12.8357,22000.0
2010-12-28 11:05:00,17.95,17.98,17.94,17.98,9200.0,12.8357,12.8571,12.8285,12.8571,9200.0
2010-12-28 11:10:00,17.98,17.98,17.95,17.95,6200.0,12.8571,12.8571,12.8357,12.8357,6200.0
2010-12-28 11:15:00,17.95,17.95,17.94,17.95,5200.0,12.8357,12.8357,12.8285,12.8357,5200.0
2010-12-28 11:20:00,17.95,17.95,17.92,17.92,23800.0,12.8357,12.8357,12.8142,12.8142,23800.0
2010-12-28 11:25:00,17.93,17.93,17.92,17.93,2800.0,12.8214,12.8214,12.8142,12.8214,2800.0
2010-12-28 11:30:00,17.93,17.93,17.9,17.92,6200.0,12.8214,12.8214,12.7999,12.8142,6200.0
2010-12-28 11:35:00,17.93,17.93,17.92,17.93,1800.0,12.8214,12.8214,12.8142,12.8214,1800.0
2010-12-28 11:40:00,17.93,17.93,17.88,17.88,20400.0,12.8214,12.8214,12.7856,12.7856,20400.0
2010-12-28 11:45:00,17.88,17.88,17.86,17.86,2200.0,12.7856,12.7856,12.7713,12.7713,2200.0
2010-12-28 11:50:00,17.87,17.87,17.86,17.87,3200.0,12.7785,12.7785,12.7713,12.7785,3200.0
2010-12-28 11:55:00,17.87,17.88,17.87,17.88,4000.0,12.7785,12.7856,12.7785,12.7856,4000.0
2010-12-28 12:00:00,17.88,17.92,17.88,17.92,2800.0,12.7856,12.8142,12.7856,12.8142,2800.0
2010-12-28 12:05:00,17.92,17.92,17.92,17.92,3000.0,12.8142,12.8142,12.8142,12.8142,3000.0
2010-12-28 12:10:00,17.93,17.96,17.92,17.96,10000.0,12.8214,12.8428,12.8142,12.8428,10000.0
2010-12-28 12:15:00,17.96,17.96,17.96,17.96,4400.0,12.8428,12.8428,12.8428,12.8428,4400.0
2010-12-28 12:20:00,17.96,17.96,17.92,17.92,3800.0,12.8428,12.8428,12.8142,12.8142,3800.0
2010-12-28 12:25:00,17.92,17.93,17.92,17.93,2400.0,12.8142,12.8214,12.8142,12.8214,2400.0
2010-12-28 12:30:00,17.93,17.96,17.93,17.96,6200.0,12.8214,12.8428,12.8214,12.8428,6200.0
2010-12-28 12:35:00,17.96,17.97,17.93,17.93,10800.0,12.8428,12.85,12.8214,12.8214,10800.0
2010-12-28 12:40:00,17.93,17.95,17.93,17.95,8200.0,12.8214,12.8357,12.8214,12.8357,8200.0
2010-12-28 12:45:00,17.95,17.96,17.95,17.96,3000.0,12.8357,12.8428,12.8357,12.8428,3000.0
2010-12-28 12:50:00,17.96,17.97,17.95,17.96,5000.0,12.8428,12.85,12.8357,12.8428,5000.0
2010-12-28 12:55:00,17.96,17.99,17.96,17.98,15600.0,12.8428,12.8643,12.8428,12.8571,15600.0
2010-12-28 13:00:00,17.98,17.98,17.96,17.96,4200.0,12.8571,12.8571,12.8428,12.8428,4200.0
2010-12-28 13:05:00,17.96,17.96,17.96,17.96,400.0,12.8428,12.8428,12.8428,12.8428,400.0
2010-12-28 13:10:00,17.96,17.96,17.95,17.95,9600.0,12.8428,12.8428,12.8357,12.8357,9600.0
2010-12-28 13:15:00,17.95,17.96,17.94,17.96,8800.0,12.8357,12.8428,12.8285,12.8428,8800.0
2010-12-28 13:20:00,17.96,17.97,17.95,17.96,11400.0,12.8428,12.85,12.8357,12.8428,11400.0
2010-12-28 13:25:00,17.96,17.96,17.95,17.95,7600.0,12.8428,12.8428,12.8357,12.8357,7600.0
2010-12-28 13:30:00,17.96,17.96,17.95,17.95,8800.0,12.8428,12.8428,12.8357,12.8357,8800.0
2010-12-28 13:35:00,17.95,17.97,17.95,17.96,13600.0,12.8357,12.85,12.8357,12.8428,13600.0
2010-12-28 13:40:00,17.96,17.96,17.95,17.96,9600.0,12.8428,12.8428,12.8357,12.8428,9600.0
2010-12-28 13:45:00,17.96,17.96,17.96,17.96,1800.0,12.8428,12.8428,12.8428,12.8428,1800.0
2010-12-28 13:50:00,17.96,17.97,17.96,17.97,9600.0,12.8428,12.85,12.8428,12.85,9600.0
2010-12-28 13:55:00,17.97,17.97,17.96,17.96,4400.0,12.85,12.85,12.8428,12.8428,4400.0
2010-12-28 14:00:00,17.96,17.96,17.93,17.93,10200.0,12.8428,12.8428,12.8214,12.8214,10200.0
2010-12-28 14:05:00,17.93,17.93,17.93,17.93,5000.0,12.8214,12.8214,12.8214,12.8214,5000.0
2010-12-28 14:10:00,17.94,17.94,17.92,17.92,10400.0,12.8285,12.8285,12.8142,12.8142,10400.0
2010-12-28 14:15:00,17.93,17.93,17.93,17.93,5200.0,12.8214,12.8214,12.8214,12.8214,5200.0
2010-12-28 14:20:00,17.93,17.93,17.93,17.93,1400.0,12.8214,12.8214,12.8214,12.8214,1400.0
2010-12-28 14:25:00,17.93,17.96,17.93,17.96,7400.0,12.8214,12.8428,12.8214,12.8428,7400.0
2010-12-28 14:30:00,17.96,17.96,17.95,17.95,8600.0,12.8428,12.8428,12.8357,12.8357,8600.0
2010-12-28 14:35:00,17.96,17.96,17.95,17.95,3200.0,12.8428,12.8428,12.8357,12.8357,3200.0
2010-12-28 14:40:00,17.95,17.95,17.94,17.94,9200.0,12.8357,12.8357,12.8285,12.8285,9200.0
2010-12-28 14:45:00,17.94,17.95,17.94,17.95,11400.0,12.8285,12.8357,12.8285,12.8357,11400.0
2010-12-28 14:50:00,17.94,17.96,17.94,17.95,9800.0,12.8285,12.8428,12.8285,12.8357,9800.0
2010-12-28 14:55:00,17.96,17.97,17.95,17.96,31600.0,12.8428,12.85,12.8357,12.8428,31600.0
2010-12-28 15:00:00,17.96,17.96,17.95,17.95,17600.0,12.8428,12.8428,12.8357,12.8357,17600.0
2010-12-28 15:05:00,17.95,17.95,17.95,17.95,3800.0,12.8357,12.8357,12.8357,12.8357,3800.0
2010-12-28 15:10:00,17.95,17.96,17.95,17.95,4600.0,12.8357,12.8428,12.8357,12.8357,4600.0
2010-12-28 15:15:00,17.95,17.96,17.95,17.95,5600.0,12.8357,12.8428,12.8357,12.8357,5600.0
2010-12-28 15:20:00,17.95,17.96,17.95,17.96,15000.0,12.8357,12.8428,12.8357,12.8428,15000.0
2010-12-28 15:25:00,17.96,17.97,17.95,17.95,27200.0,12.8428,12.85,12.8357,12.8357,27200.0
2010-12-28 15:30:00,17.95,17.97,17.95,17.97,12200.0,12.8357,12.85,12.8357,12.85,12200.0
2010-12-28 15:35:00,17.97,17.97,17.96,17.96,11600.0,12.85,12.85,12.8428,12.8428,11600.0
2010-12-28 15:40:00,17.96,17.97,17.95,17.95,19200.0,12.8428,12.85,12.8357,12.8357,19200.0
2010-12-28 15:45:00,17.95,17.96,17.93,17.95,28600.0,12.8357,12.8428,12.8214,12.8357,28600.0
2010-12-28 15:50:00,17.96,17.96,17.94,17.94,17000.0,12.8428,12.8428,12.8285,12.8285,17000.0
2010-12-28 15:55:00,17.94,17.95,17.93,17.93,51800.0,12.8285,12.8357,12.8214,12.8214,51800.0
2010-12-29 09:30:00,17.93,18.05,17.93,18.04,13800.0,12.8214,12.9072,12.8214,12.9,13800.0
2010-12-29 09:35:00,18.05,18.06,17.98,18.04,11000.0,12.9072,12.9143,12.8571,12.9,11000.0
2010-12-29 09:40:00,18.04,18.07,18.02,18.04,7000.0,12.9,12.9215,12.8857,12.9,7000.0
2010-12-29 09:45:00,18.05,18.17,18.05,18.15,17000.0,12.9072,12.993,12.9072,12.9787,17000.0
2010-12-29 09:50:00,18.14,18.14,18.06,18.09,19600.0,12.9715,12.9715,12.9143,12.9358,19600.0
2010-12-29 09:55:00,18.07,18.09,18.04,18.04,21200.0,12.9215,12.9358,12.9,12.9,21200.0
2010-12-29 10:00:00,18.04,18.13,18.02,18.13,10600.0,12.9,12.9644,12.8857,12.9644,10600.0
2010-12-29 10:05:00,18.14,18.15,18.11,18.14,12800.0,12.9715,12.9787,12.9501,12.9715,12800.0
2010-12-29 10:10:00,18.16,18.2,18.16,18.2,18000.0,12.9858,13.0144,12.9858,13.0144,18000.0
2010-12-29 10:15:00,18.2,18.2,18.13,18.14,8000.0,13.0144,13.0144,12.9644,12.9715,8000.0
2010-12-29 10:20:00,18.15,18.19,18.15,18.19,10600.0,12.9787,13.0073,12.9787,13.0073,10600.0
2010-12-29 10:25:00,18.18,18.18,18.11,18.14,5800.0,13.0001,13.0001,12.9501,12.9715,5800.0
2010-12-29 10:30:00,18.13,18.13,18.13,18.13,2400.0,12.9644,12.9644,12.9644,12.9644,2400.0
2010-12-29 10:35:00,18.13,18.13,18.09,18.09,6000.0,12.9644,12.9644,12.9358,12.9358,6000.0
2010-12-29 10:40:00,18.09,18.09,18.06,18.08,10200.0,12.9358,12.9358,12.9143,12.9286,10200.0
2010-12-29 10:45:00,18.08,18.08,18.05,18.05,7400.0,12.9286,12.9286,12.9072,12.9072,7400.0
2010-12-29 10:50:00,18.04,18.04,18.02,18.02,9400.0,12.9,12.9,12.8857,12.8857,9400.0
2010-12-29 10:55:00,18.02,18.02,17.99,17.99,14800.0,12.8857,12.8857,12.8643,12.8643,14800.0
2010-12-29 11:00:00,17.99,18.03,17.99,18.03,4600.0,12.8643,12.8929,12.8643,12.8929,4600.0
2010-12-29 11:05:00,18.03,18.04,18.03,18.04,3200.0,12.8929,12.9,12.8929,12.9,3200.0
2010-12-29 11:10:00,18.04,18.07,18.0,18.0,22400.0,12.9,12.9215,12.8714,12.8714,22400.0
2010-12-29 11:15:00,18.0,18.03,17.96,17.96,41200.0,12.8714,12.8929,12.8428,12.8428,41200.0
2010-12-29 11:20:00,17.96,17.98,17.94,17.98,7200.0,12.8428,12.8571,12.8285,12.8571,7200.0
2010-12-29 11:25:00,17.98,17.99,17.98,17.99,2400.0,12.8571,12.8643,12.8571,12.8643,2400.0
2010-12-29 11:30:00,17.99,18.03,17.99,18.03,6800.0,12.8643,12.8929,12.8643,12.8929,6800.0
2010-12-29 11:35:00,18.03,18.03,17.99,17.99,3800.0,12.8929,12.8929,12.8643,12.8643,3800.0
2010-12-29 11:40:00,17.99,17.99,17.97,17.98,2000.0,12.8643,12.8643,12.85,12.8571,2000.0
2010-12-29 11:45:00,17.98,17.98,17.97,17.98,3000.0,12.8571,12.8571,12.85,12.8571,3000.0
2010-12-29 11:50:00,17.98,18.0,17.98,18.0,5200.0,12.8571,12.8714,12.8571,12.8714,5200.0
2010-12-29 11:55:00,18.0,18.02,18.0,18.01,7400.0,12.8714,12.8857,12.8714,12.8786,7400.0
2010-12-29 12:00:00,18.02,18.04,18.02,18.03,5400.0,12.8857,12.9,12.8857,12.8929,5400.0
2010-12-29 12:05:00,18.04,18.06,18.03,18.06,5800.0,12.9,12.9143,12.8929,12.9143,5800.0
2010-12-29 12:10:00,18.06,18.06,18.02,18.02,4400.0,12.9143,12.9143,12.8857,12.8857,4400.0
2010-12-29 12:15:00,18.02,18.02,18.0,18.0,1600.0,12.8857,12.8857,12.8714,12.8714,1600.0
2010-12-29 12:20:00,18.01,18.03,18.01,18.02,2400.0,12.8786,12.8929,12.8786,12.8857,2400.0
2010-12-29 12:25:00,18.02,18.02,18.01,18.02,1200.0,12.8857,12.8857,12.8786,12.8857,1200.0
2010-12-29 12:30:00,18.02,18.02,18.01,18.02,4000.0,12.8857,12.8857,12.8786,12.8857,4000.0
2010-12-29 12:35:00,18.03,18.03,18.01,18.02,1600.0,12.8929,12.8929,12.8786,12.8857,1600.0
2010-12-29 12:40:00,18.02,18.02,18.0,18.0,5600.0,12.8857,12.8857,12.8714,12.8714,5600.0
2010-12-29 12:45:00,18.0,18.01,18.0,18.01,3400.0,12.8714,12.8786,12.8714,12.8786,3400.0
2010-12-29 12:50:00,18.02,18.03,18.02,18.03,3800.0,12.8857,12.8929,12.8857,12.8929,3800.0
2010-12-29 12:55:00,18.03,18.04,18.02,18.02,4400.0,12.8929,12.9,12.8857,12.8857,4400.0
2010-12-29 13:00:00,18.02,18.03,18.01,18.01,5200.0,12.8857,12.8929,12.8786,12.8786,5200.0
2010-12-29 13:05:00,18.01,18.01,18.0,18.0,3600.0,12.8786,12.8786,12.8714,12.8714,3600.0
2010-12-29 13:10:00,18.0,18.0,18.0,18.0,3600.0,12.8714,12.8714,12.8714,12.8714,3600.0
2010-12-29 13:15:00,18.0,18.02,18.0,18.02,4600.0,12.8714,12.8857,12.8714,12.8857,4600.0
2010-12-29 13:20:00,18.02,18.02,18.01,18.02,1600.0,12.8857,12.8857,12.8786,12.8857,1600.0
2010-12-29 13:25:00,18.02,18.02,18.02,18.02,1600.0,12.8857,12.8857,12.8857,12.8857,1600.0
2010-12-29 13:30:00,18.02,18.04,18.02,18.04,4200.0,12.8857,12.9,12.8857,12.9,4200.0
2010-12-29 13:35:00,18.04,18.04,18.03,18.03,1800.0,12.9,12.9,12.8929,12.8929,1800.0
2010-12-29 13:40:00,18.02,18.02,18.0,18.0,4400.0,12.8857,12.8857,12.8714,12.8714,4400.0
2010-12-29 13:45:00,18.0,18.02,18.0,18.02,2800.0,12.8714,12.8857,12.8714,12.8857,2800.0
2010-12-29 13:50:00,18.02,18.02,18.02,18.02,7000.0,12.8857,12.8857,12.8857,12.8857,7000.0
2010-12-29 13:55:00,18.02,18.02,18.02,18.02,1000.0,12.8857,12.8857,12.8857,12.8857,1000.0
2010-12-29 14:00:00,18.01,18.02,18.0,18.02,8200.0,12.8786,12.8857,12.8714,12.8857,8200.0
2010-12-29 14:05:00,18.02,18.03,18.02,18.02,2000.0,12.8857,12.8929,12.8857,12.8857,2000.0
2010-12-29 14:10:00,18.02,18.02,18.01,18.01,2000.0,12.8857,12.8857,12.8786,12.8786,2000.0
2010-12-29 14:15:00,18.01,18.01,18.0,18.0,8000.0,12.8786,12.8786,12.8714,12.8714,8000.0
2010-12-29 14:20:00,18.0,18.02,18.0,18.0,9200.0,12.8714,12.8857,12.8714,12.8714,9200.0
2010-12-29 14:25:00,18.0,18.0,18.0,18.0,3800.0,12.8714,12.8714,12.8714,12.8714,3800.0
2010-12-29 14:30:00,18.0,18.0,18.0,18.0,4800.0,12.8714,12.8714,12.8714,12.8714,4800.0
2010-12-29 14:35:00,18.0,18.0,17.99,17.99,6800.0,12.8714,12.8714,12.8643,12.8643,6800.0
2010-12-29 14:40:00,17.99,18.0,17.98,18.0,25000.0,12.8643,12.8714,12.8571,12.8714,25000.0
2010-12-29 14:45:00,18.0,18.0,18.0,18.0,6200.0,12.8714,12.8714,12.8714,12.8714,6200.0
2010-12-29 14:50:00,18.0,18.0,18.0,18.0,13600.0,12.8714,12.8714,12.8714,12.8714,13600.0
2010-12-29 14:55:00,18.0,18.0,18.0,18.0,7600.0,12.8714,12.8714,12.8714,12.8714,7600.0
2010-12-29 15:00:00,18.0,18.03,18.0,18.03,22400.0,12.8714,12.8929,12.8714,12.8929,22400.0
2010-12-29 15:05:00,18.03,18.03,18.0,18.02,7800.0,12.8929,12.8929,12.8714,12.8857,7800.0
2010-12-29 15:10:00,18.01,18.01,18.0,18.0,5600.0,12.8786,12.8786,12.8714,12.8714,5600.0
2010-12-29 15:15:00,18.0,18.0,18.0,18.0,7800.0,12.8714,12.8714,12.8714,12.8714,7800.0
2010-12-29 15:20:00,18.0,18.0,18.0,18.0,5000.0,12.8714,12.8714,12.8714,12.8714,5000.0
2010-12-29 15:25:00,18.0,18.02,18.0,18.0,7600.0,12.8714,12.8857,12.8714,12.8714,7600.0
2010-12-29 15:30:00,18.0,18.01,18.0,18.0,5800.0,12.8714,12.8786,12.8714,12.8714,5800.0
2010-12-29 15:35:00,18.01,18.02,18.0,18.02,5800.0,12.8786,12.8857,12.8714,12.8857,5800.0
2010-12-29 15:40:00,18.02,18.02,18.0,18.0,12800.0,12.8857,12.8857,12.8714,12.8714,12800.0
2010-12-29 15:45:00,18.0,18.0,18.0,18.0,13400.0,12.8714,12.8714,12.8714,12.8714,13400.0
2010-12-29 15:50:00,18.0,18.02,17.99,18.0,27400.0,12.8714,12.8857,12.8643,12.8714,27400.0
2010-12-29 15:55:00,18.0,18.0,17.99,18.0,127200.0,12.8714,12.8714,12.8643,12.8714,127200.0
2010-12-30 09:30:00,17.97,17.99,17.95,17.97,13400.0,12.85,12.8643,12.8357,12.85,13400.0
2010-12-30 09:35:00,17.97,18.0,17.95,17.99,43200.0,12.85,12.8714,12.8357,12.8643,43200.0
2010-12-30 09:40:00,18.0,18.12,18.0,18.1,14200.0,12.8714,12.9572,12.8714,12.9429,14200.0
2010-12-30 09:45:00,18.11,18.11,18.03,18.05,8200.0,12.9501,12.9501,12.8929,12.9072,8200.0
2010-12-30 09:50:00,18.05,18.08,18.04,18.04,6000.0,12.9072,12.9286,12.9,12.9,6000.0
2010-12-30 09:55:00,18.04,18.04,17.97,17.97,3600.0,12.9,12.9,12.85,12.85,3600.0
2010-12-30 10:00:00,17.98,18.0,17.96,17.96,5000.0,12.8571,12.8714,12.8428,12.8428,5000.0
2010-12-30 10:05:00,17.96,17.98,17.95,17.98,9200.0,12.8428,12.8571,12.8357,12.8571,9200.0
2010-12-30 10:10:00,17.98,18.0,17.95,17.95,43200.0,12.8571,12.8714,12.8357,12.8357,43200.0
2010-12-30 10:15:00,17.95,17.99,17.95,17.99,13800.0,12.8357,12.8643,12.8357,12.8643,13800.0
2010-12-30 10:20:00,17.99,18.02,17.98,18.01,22200.0,12.8643,12.8857,12.8571,12.8786,22200.0
2010-12-30 10:25:00,18.02,18.07,18.02,18.06,18200.0,12.8857,12.9215,12.8857,12.9143,18200.0
2010-12-30 10:30:00,18.05,18.05,18.02,18.02,9800.0,12.9072,12.9072,12.8857,12.8857,9800.0
2010-12-30 10:35:00,18.02,18.03,18.01,18.01,9200.0,12.8857,12.8929,12.8786,12.8786,9200.0
2010-12-30 10:40:00,18.02,18.02,18.0,18.01,1800.0,12.8857,12.8857,12.8714,12.8786,1800.0
2010-12-30 10:45:00,18.02,18.04,18.02,18.02,6000.0,12.8857,12.9,12.8857,12.8857,6000.0
2010-12-30 10:50:00,18.02,18.02,18.0,18.02,9400.0,12.8857,12.8857,12.8714,12.8857,9400.0
2010-12-30 10:55:00,18.02,18.02,18.0,18.0,10000.0,12.8857,12.8857,12.8714,12.8714,10000.0
2010-12-30 11:00:00,18.0,18.03,18.0,18.03,7600.0,12.8714,12.8929,12.8714,12.8929,7600.0
2010-12-30 11:05:00,18.03,18.04,18.01,18.01,11000.0,12.8929,12.9,12.8786,12.8786,11000.0
2010-12-30 11:10:00,18.01,18.01,18.0,18.01,11000.0,12.8786,12.8786,12.8714,12.8786,11000.0
2010-12-30 11:15:00,18.01,18.03,18.01,18.03,2800.0,12.8786,12.8929,12.8786,12.8929,2800.0
2010-12-30 11:20:00,18.03,18.06,18.03,18.04,6200.0,12.8929,12.9143,12.8929,12.9,6200.0
2010-12-30 11:25:00,18.05,18.07,18.05,18.06,5800.0,12.9072,12.9215,12.9072,12.9143,5800.0
2010-12-30 11:30:00,18.06,18.06,18.05,18.06,5800.0,12.9143,12.9143,12.9072,12.9143,5800.0
2010-12-30 11:35:00,18.06,18.06,18.04,18.04,5600.0,12.9143,12.9143,12.9,12.9,5600.0
2010-12-30 11:40:00,18.03,18.03,18.02,18.03,3000.0,12.8929,12.8929,12.8857,12.8929,3000.0
2010-12-30 11:45:00,18.03,18.03,18.01,18.01,3400.0,12.8929,12.8929,12.8786,12.8786,3400.0
2010-12-30 11:50:00,18.02,18.03,18.02,18.03,4000.0,12.8857,12.8929,12.8857,12.8929,4000.0
2010-12-30 11:55:00,18.03,18.03,18.0,18.0,16600.0,12.8929,12.8929,12.8714,12.8714,16600.0
2010-12-30 12:00:00,18.0,18.0,18.0,18.0,6200.0,12.8714,12.8714,12.8714,12.8714,6200.0
2010-12-30 12:05:00,18.0,18.01,18.0,18.0,4200.0,12.8714,12.8786,12.8714,12.8714,4200.0
2010-12-30 12:10:00,18.01,18.02,17.99,18.0,10000.0,12.8786,12.8857,12.8643,12.8714,10000.0
2010-12-30 12:15:00,18.0,18.03,18.0,18.03,4200.0,12.8714,12.8929,12.8714,12.8929,4200.0
2010-12-30 12:20:00,18.03,18.03,18.03,18.03,600.0,12.8929,12.8929,12.8929,12.8929,600.0
2010-12-30 12:25:00,18.04,18.04,18.04,18.04,800.0,12.9,12.9,12.9,12.9,800.0
2010-12-30 12:30:00,18.04,18.05,18.04,18.04,3200.0,12.9,12.9072,12.9,12.9,3200.0
2010-12-30 12:35:00,18.04,18.05,18.03,18.03,3400.0,12.9,12.9072,12.8929,12.8929,3400.0
2010-12-30 12:40:00,18.04,18.04,18.04,18.04,200.0,12.9,12.9,12.9,12.9,200.0
2010-12-30 12:45:00,18.04,18.04,18.04,18.04,0.0,12.9,12.9,12.9,12.9,0.0
2010-12-30 12:50:00,18.04,18.04,18.04,18.04,400.0,12.9,12.9,12.9,12.9,400.0
2010-12-30 12:55:00,18.04,18.04,18.04,18.04,2400.0,12.9,12.9,12.9,12.9,2400.0
2010-12-30 13:00:00,18.04,18.04,18.03,18.03,2000.0,12.9,12.9,12.8929,12.8929,2000.0
2010-12-30 13:05:00,18.03,18.03,18.03,18.03,1000.0,12.8929,12.8929,12.8929,12.8929,1000.0
2010-12-30 13:10:00,18.03,18.04,18.03,18.04,5400.0,12.8929,12.9,12.8929,12.9,5400.0
2010-12-30 13:15:00,18.05,18.06,18.04,18.04,6600.0,12.9072,12.9143,12.9,12.9,6600.0
2010-12-30 13:20:00,18.04,18.05,18.04,18.05,1200.0,12.9,12.9072,12.9,12.9072,1200.0
2010-12-30 13:25:00,18.05,18.05,18.04,18.05,3600.0,12.9072,12.9072,12.9,12.9072,3600.0
2010-12-30 13:30:00,18.05,18.05,18.05,18.05,3200.0,12.9072,12.9072,12.9072,12.9072,3200.0
2010-12-30 13:35:00,18.05,18.05,18.04,18.05,2600.0,12.9072,12.9072,12.9,12.9072,2600.0
2010-12-30 13:40:00,18.05,18.05,18.04,18.04,2000.0,12.9072,12.9072,12.9,12.9,2000.0
2010-12-30 13:45:00,18.04,18.15,18.04,18.15,108000.0,12.9,12.9787,12.9,12.9787,108000.0
2010-12-30 13:50:00,18.15,18.17,18.14,18.17,13600.0,12.9787,12.993,12.9715,12.993,13600.0
2010-12-30 13:55:00,18.18,18.2,18.18,18.19,7400.0,13.0001,13.0144,13.0001,13.0073,7400.0
2010-12-30 14:00:00,18.19,18.19,18.16,18.16,8600.0,13.0073,13.0073,12.9858,12.9858,8600.0
2010-12-30 14:05:00,18.16,18.16,18.13,18.13,8200.0,12.9858,12.9858,12.9644,12.9644,8200.0
2010-12-30 14:10:00,18.13,18.16,18.13,18.15,9200.0,12.9644,12.9858,12.9644,12.9787,9200.0
2010-12-30 14:15:00,18.15,18.16,18.14,18.14,4600.0,12.9787,12.9858,12.9715,12.9715,4600.0
2010-12-30 14:20:00,18.14,18.15,18.14,18.14,3600.0,12.9715,12.9787,12.9715,12.9715,3600.0
2010-12-30 14:25:00,18.15,18.16,18.14,18.15,7000.0,12.9787,12.9858,12.9715,12.9787,7000.0
2010-12-30 14:30:00,18.15,18.15,18.13,18.14,5000.0,12.9787,12.9787,12.9644,12.9715,5000.0
2010-12-30 14:35:00,18.14,18.15,18.14,18.14,7800.0,12.9715,12.9787,12.9715,12.9715,7800.0
2010-12-30 14:40:00,18.14,18.15,18.13,18.15,6600.0,12.9715,12.9787,12.9644,12.9787,6600.0
2010-12-30 14:45:00,18.15,18.16,18.14,18.14,7000.0,12.9787,12.9858,12.9715,12.9715,7000.0
2010-12-30 14:50:00,18.14,18.14,18.12,18.12,7000.0,12.9715,12.9715,12.9572,12.9572,7000.0
2010-12-30 14:55:00,18.12,18.14,18.12,18.13,8400.0,12.9572,12.9715,12.9572,12.9644,8400.0
2010-12-30 15:00:00,18.13,18.13,18.1,18.1,10600.0,12.9644,12.9644,12.9429,12.9429,10600.0
2010-12-30 15:05:00,18.1,18.11,18.09,18.1,10600.0,12.9429,12.9501,12.9358,12.9429,10600.0
2010-12-30 15:10:00,18.11,18.11,18.1,18.1,8200.0,12.9501,12.9501,12.9429,12.9429,8200.0
2010-12-30 15:15:00,18.1,18.1,18.08,18.08,13800.0,12.9429,12.9429,12.9286,12.9286,13800.0
2010-12-30 15:20:00,18.08,18.09,18.07,18.08,12400.0,12.9286,12.9358,12.9215,12.9286,12400.0
2010-12-30 15:25:00,18.08,18.11,18.08,18.11,16400.0,12.9286,12.9501,12.9286,12.9501,16400.0
2010-12-30 15:30:00,18.11,18.13,18.09,18.09,17200.0,12.9501,12.9644,12.9358,12.9358,17200.0
2010-12-30 15:35:00,18.09,18.1,18.08,18.1,39800.0,12.9358,12.9429,12.9286,12.9429,39800.0
2010-12-30 15:40:00,18.1,18.1,18.06,18.06,51600.0,12.9429,12.9429,12.9143,12.9143,51600.0
2010-12-30 15:45:00,18.05,18.05,18.03,18.05,34000.0,12.9072,12.9072,12.8929,12.9072,34000.0
2010-12-30 15:50:00,18.05,18.06,18.05,18.05,44600.0,12.9072,12.9143,12.9072,12.9072,44600.0
2010-12-30 15:55:00,18.05,18.06,18.04,18.05,59400.0,12.9072,12.9143,12.9,12.9072,59400.0
2010-12-31 09:30:00,18.04,18.06,18.02,18.05,14400.0,12.9,12.9143,12.8857,12.9072,14400.0
2010-12-31 09:35:00,18.07,18.07,18.03,18.03,6600.0,12.9215,12.9215,12.8929,12.8929,6600.0
2010-12-31 09:40:00,18.03,18.03,17.93,17.93,8800.0,12.8929,12.8929,12.8214,12.8214,8800.0
2010-12-31 09:45:00,17.95,17.96,17.9,17.91,5800.0,12.8357,12.8428,12.7999,12.8071,5800.0
2010-12-31 09:50:00,17.92,17.96,17.92,17.94,10800.0,12.8142,12.8428,12.8142,12.8285,10800.0
2010-12-31 09:55:00,17.94,17.95,17.93,17.94,6800.0,12.8285,12.8357,12.8214,12.8285,6800.0
2010-12-31 10:00:00,17.95,17.95,17.91,17.91,10200.0,12.8357,12.8357,12.8071,12.8071,10200.0
2010-12-31 10:05:00,17.91,17.91,17.86,17.87,14400.0,12.8071,12.8071,12.7713,12.7785,14400.0
2010-12-31 10:10:00,17.88,17.89,17.88,17.89,3600.0,12.7856,12.7928,12.7856,12.7928,3600.0
2010-12-31 10:15:00,17.89,17.89,17.86,17.86,7200.0,12.7928,12.7928,12.7713,12.7713,7200.0
2010-12-31 10:20:00,17.87,17.88,17.87,17.87,3400.0,12.7785,12.7856,12.7785,12.7785,3400.0
2010-12-31 10:25:00,17.88,17.9,17.88,17.89,10200.0,12.7856,12.7999,12.7856,12.7928,10200.0
2010-12-31 10:30:00,17.89,17.9,17.89,17.9,2000.0,12.7928,12.7999,12.7928,12.7999,2000.0
2010-12-31 10:35:00,17.9,17.9,17.87,17.89,8200.0,12.7999,12.7999,12.7785,12.7928,8200.0
2010-12-31 10:40:00,17.89,17.92,17.88,17.92,7600.0,12.7928,12.8142,12.7856,12.8142,7600.0
2010-12-31 10:45:00,17.92,17.93,17.91,17.91,11800.0,12.8142,12.8214,12.8071,12.8071,11800.0
2010-12-31 10:50:00,17.91,17.93,17.91,17.92,4000.0,12.8071,12.8214,12.8071,12.8142,4000.0
2010-12-31 10:55:00,17.92,17.96,17.92,17.96,7400.0,12.8142,12.8428,12.8142,12.8428,7400.0
2010-12-31 11:00:00,17.96,18.0,17.96,18.0,9200.0,12.8428,12.8714,12.8428,12.8714,9200.0
2010-12-31 11:05:00,17.99,17.99,17.97,17.97,4000.0,12.8643,12.8643,12.85,12.85,4000.0
2010-12-31 11:10:00,17.97,17.97,17.97,17.97,1000.0,12.85,12.85,12.85,12.85,1000.0
2010-12-31 11:15:00,17.97,17.98,17.97,17.98,7600.0,12.85,12.8571,12.85,12.8571,7600.0
2010-12-31 11:20:00,17.98,17.98,17.98,17.98,4400.0,12.8571,12.8571,12.8571,12.8571,4400.0
2010-12-31 11:25:00,17.98,17.98,17.98,17.98,5200.0,12.8571,12.8571,12.8571,12.8571,5200.0
2010-12-31 11:30:00,17.98,17.98,17.98,17.98,1400.0,12.8571,12.8571,12.8571,12.8571,1400.0
2010-12-31 11:35:00,17.98,17.98,17.97,17.97,11200.0,12.8571,12.8571,12.85,12.85,11200.0
2010-12-31 11:40:00,17.97,17.98,17.97,17.97,7200.0,12.85,12.8571,12.85,12.85,7200.0
2010-12-31 11:45:00,17.97,17.97,17.96,17.96,8800.0,12.85,12.85,12.8428,12.8428,8800.0
2010-12-31 11:50:00,17.96,17.97,17.96,17.96,2600.0,12.8428,12.85,12.8428,12.8428,2600.0
2010-12-31 11:55:00,17.96,17.97,17.96,17.96,5800.0,12.8428,12.85,12.8428,12.8428,5800.0
2010-12-31 12:00:00,17.96,17.98,17.96,17.96,9200.0,12.8428,12.8571,12.8428,12.8428,9200.0
2010-12-31 12:05:00,17.97,17.97,17.96,17.97,1800.0,12.85,12.85,12.8428,12.85,1800.0
2010-12-31 12:10:00,17.97,17.98,17.96,17.96,11400.0,12.85,12.8571,12.8428,12.8428,11400.0
2010-12-31 12:15:00,17.97,17.97,17.96,17.96,5800.0,12.85,12.85,12.8428,12.8428,5800.0
2010-12-31 12:20:00,17.96,17.96,17.95,17.96,4000.0,12.8428,12.8428,12.8357,12.8428,4000.0
2010-12-31 12:25:00,17.96,17.96,17.94,17.94,6000.0,12.8428,12.8428,12.8285,12.8285,6000.0
2010-12-31 12:30:00,17.94,17.95,17.94,17.95,6400.0,12.8285,12.8357,12.8285,12.8357,6400.0
2010-12-31 12:35:00,17.95,17.95,17.93,17.93,12400.0,12.8357,12.8357,12.8214,12.8214,12400.0
2010-12-31 12:40:00,17.93,17.93,17.9,17.9,18000.0,12.8214,12.8214,12.7999,12.7999,18000.0
2010-12-31 12:45:00,17.9,17.91,17.88,17.91,6600.0,12.7999,12.8071,12.7856,12.8071,6600.0
2010-12-31 12:50:00,17.91,17.92,17.91,17.92,8200.0,12.8071,12.8142,12.8071,12.8142,8200.0
2010-12-31 12:55:00,17.92,17.92,17.91,17.92,3800.0,12.8142,12.8142,12.8071,12.8142,3800.0
2010-12-31 13:00:00,17.92,17.92,17.92,17.92,2800.0,12.8142,12.8142,12.8142,12.8142,2800.0
2010-12-31 13:05:00,17.92,17.96,17.92,17.96,5200.0,12.8142,12.8428,12.8142,12.8428,5200.0
2010-12-31 13:10:00,17.96,17.96,17.96,17.96,2600.0,12.8428,12.8428,12.8428,12.8428,2600.0
2010-12-31 13:15:00,17.96,17.96,17.96,17.96,1600.0,12.8428,12.8428,12.8428,12.8428,1600.0
2010-12-31 13:20:00,17.96,17.96,17.95,17.95,11000.0,12.8428,12.8428,12.8357,12.8357,11000.0
2010-12-31 13:25:00,17.95,17.95,17.93,17.93,11400.0,12.8357,12.8357,12.8214,12.8214,11400.0
2010-12-31 13:30:00,17.93,17.93,17.92,17.93,3000.0,12.8214,12.8214,12.8142,12.8214,3000.0
2010-12-31 13:35:00,17.93,17.94,17.93,17.94,4000.0,12.8214,12.8285,12.8214,12.8285,4000.0
2010-12-31 13:40:00,17.94,17.94,17.92,17.93,11800.0,12.8285,12.8285,12.8142,12.8214,11800.0
2010-12-31 13:45:00,17.93,17.93,17.91,17.91,9600.0,12.8214,12.8214,12.8071,12.8071,9600.0
2010-12-31 13:50:00,17.91,17.91,17.86,17.87,30400.0,12.8071,12.8071,12.7713,12.7785,30400.0
2010-12-31 13:55:00,17.87,17.88,17.87,17.87,2400.0,12.7785,12.7856,12.7785,12.7785,2400.0
2010-12-31 14:00:00,17.88,17.89,17.88,17.88,5600.0,12.7856,12.7928,12.7856,12.7856,5600.0
2010-12-31 14:05:00,17.88,17.88,17.86,17.87,9400.0,12.7856,12.7856,12.7713,12.7785,9400.0
2010-12-31 14:10:00,17.88,17.88,17.86,17.86,3200.0,12.7856,12.7856,12.7713,12.7713,3200.0
2010-12-31 14:15:00,17.86,17.86,17.85,17.85,4400.0,12.7713,12.7713,12.7642,12.7642,4400.0
2010-12-31 14:20:00,17.85,17.85,17.85,17.85,5400.0,12.7642,12.7642,12.7642,12.7642,5400.0
2010-12-31 14:25:00,17.85,17.86,17.85,17.86,2800.0,12.7642,12.7713,12.7642,12.7713,2800.0
2010-12-31 14:30:00,17.86,17.87,17.86,17.87,5000.0,12.7713,12.7785,12.7713,12.7785,5000.0
2010-12-31 14:35:00,17.87,17.88,17.87,17.88,5800.0,12.7785,12.7856,12.7785,12.7856,5800.0
2010-12-31 14:40:00,17.88,17.88,17.87,17.88,9400.0,12.7856,12.7856,12.7785,12.7856,9400.0
2010-12-31 14:45:00,17.88,17.91,17.88,17.9,7000.0,12.7856,12.8071,12.7856,12.7999,7000.0
2010-12-31 14:50:00,17.9,17.9,17.88,17.88,14800.0,12.7999,12.7999,12.7856,12.7856,14800.0
2010-12-31 14:55:00,17.88,17.89,17.88,17.89,4800.0,12.7856,12.7928,12.7856,12.7928,4800.0
2010-12-31 15:00:00,17.89,17.9,17.89,17.9,5400.0,12.7928,12.7999,12.7928,12.7999,5400.0
2010-12-31 15:05:00,17.9,17.9,17.9,17.9,4000.0,12.7999,12.7999,12.7999,12.7999,4000.0
2010-12-31 15:10:00,17.9,17.9,17.89,17.89,10800.0,12.7999,12.7999,12.7928,12.7928,10800.0
2010-12-31 15:15:00,17.9,17.93,17.89,17.92,40000.0,12.7999,12.8214,12.7928,12.8142,40000.0
2010-12-31 15:20:00,17.92,17.93,17.92,17.92,8600.0,12.8142,12.8214,12.8142,12.8142,8600.0
2010-12-31 15:25:00,17.93,17.93,17.92,17.92,5200.0,12.8214,12.8214,12.8142,12.8142,5200.0
2010-12-31 15:30:00,17.93,17.93,17.92,17.92,11000.0,12.8214,12.8214,12.8142,12.8142,11000.0
2010-12-31 15:35:00,17.92,17.93,17.92,17.93,12800.0,12.8142,12.8214,12.8142,12.8214,12800.0
2010-12-31 15:40:00,17.93,17.94,17.92,17.93,32000.0,12.8214,12.8285,12.8142,12.8214,32000.0
2010-12-31 15:45:00,17.93,17.93,17.84,17.84,91600.0,12.8214,12.8214,12.757,12.757,91600.0
2010-12-31 15:50:00,17.84,17.88,17.82,17.87,68600.0,12.757,12.7856,12.7427,12.7785,68600.0
2010-12-31 15:55:00,17.88,17.88,17.84,17.85,120000.0,12.7856,12.7856,12.757,12.7642,120000.0
2011-01-03 09:30:00,17.95,18.22,17.95,18.09,56000.0,12.8357,13.0287,12.8357,12.9358,56000.0
2011-01-03 09:35:00,18.09,18.12,18.03,18.03,48200.0,12.9358,12.9572,12.8929,12.8929,48200.0
2011-01-03 09:40:00,18.04,18.07,18.0,18.04,34200.0,12.9,12.9215,12.8714,12.9,34200.0
2011-01-03 09:45:00,18.05,18.06,17.98,17.99,37600.0,12.9072,12.9143,12.8571,12.8643,37600.0
2011-01-03 09:50:00,17.98,17.99,17.93,17.99,86200.0,12.8571,12.8643,12.8214,12.8643,86200.0
2011-01-03 09:55:00,17.99,17.99,17.99,17.99,26000.0,12.8643,12.8643,12.8643,12.8643,26000.0
2011-01-03 10:00:00,17.99,18.02,17.94,18.02,44400.0,12.8643,12.8857,12.8285,12.8857,44400.0
2011-01-03 10:05:00,18.02,18.07,18.02,18.06,24600.0,12.8857,12.9215,12.8857,12.9143,24600.0
2011-01-03 10:10:00,18.07,18.1,18.05,18.05,58400.0,12.9215,12.9429,12.9072,12.9072,58400.0
2011-01-03 10:15:00,18.05,18.12,18.05,18.11,19800.0,12.9072,12.9572,12.9072,12.9501,19800.0
2011-01-03 10:20:00,18.11,18.14,18.03,18.03,45000.0,12.9501,12.9715,12.8929,12.8929,45000.0
2011-01-03 10:25:00,18.03,18.07,18.03,18.05,18000.0,12.8929,12.9215,12.8929,12.9072,18000.0
2011-01-03 10:30:00,18.05,18.07,18.04,18.05,23200.0,12.9072,12.9215,12.9,12.9072,23200.0
2011-01-03 10:35:00,18.06,18.06,18.0,18.0,41800.0,12.9143,12.9143,12.8714,12.8714,41800.0
2011-01-03 10:40:00,18.0,18.13,18.0,18.11,18400.0,12.8714,12.9644,12.8714,12.9501,18400.0
2011-01-03 10:45:00,18.11,18.14,18.11,18.14,47200.0,12.9501,12.9715,12.9501,12.9715,47200.0
2011-01-03 10:50:00,18.14,18.17,18.13,18.13,12800.0,12.9715,12.993,12.9644,12.9644,12800.0
2011-01-03 10:55:00,18.13,18.18,18.12,18.18,22400.0,12.9644,13.0001,12.9572,13.0001,22400.0
2011-01-03 11:00:00,18.18,18.22,18.16,18.21,17800.0,13.0001,13.0287,12.9858,13.0216,17800.0
2011-01-03 11:05:00,18.2,18.21,18.18,18.18,14800.0,13.0144,13.0216,13.0001,13.0001,14800.0
2011-01-03 11:10:00,18.18,18.2,18.17,18.18,15000.0,13.0001,13.0144,12.993,13.0001,15000.0
2011-01-03 11:15:00,18.18,18.23,18.18,18.23,19400.0,13.0001,13.0359,13.0001,13.0359,19400.0
2011-01-03 11:20:00,18.22,18.25,18.19,18.19,14000.0,13.0287,13.0502,13.0073,13.0073,14000.0
2011-01-03 11:25:00,18.19,18.2,18.18,18.2,10800.0,13.0073,13.0144,13.0001,13.0144,10800.0
2011-01-03 11:30:00,18.2,18.21,18.18,18.21,16600.0,13.0144,13.0216,13.0001,13.0216,16600.0
2011-01-03 11:35:00,18.21,18.25,18.21,18.24,11200.0,13.0216,13.0502,13.0216,13.043,11200.0
2011-01-03 11:40:00,18.24,18.24,18.2,18.2,9600.0,13.043,13.043,13.0144,13.0144,9600.0
2011-01-03 11:45:00,18.2,18.2,18.16,18.16,9200.0,13.0144,13.0144,12.9858,12.9858,9200.0
2011-01-03 11:50:00,18.15,18.16,18.12,18.12,12800.0,12.9787,12.9858,12.9572,12.9572,12800.0
2011-01-03 11:55:00,18.12,18.13,18.11,18.11,11200.0,12.9572,12.9644,12.9501,12.9501,11200.0
2011-01-03 12:00:00,18.12,18.16,18.12,18.16,10000.0,12.9572,12.9858,12.9572,12.9858,10000.0
2011-01-03 12:05:00,18.16,18.18,18.16,18.18,9000.0,12.9858,13.0001,12.9858,13.0001,9000.0
2011-01-03 12:10:00,18.18,18.23,18.18,18.23,16000.0,13.0001,13.0359,13.0001,13.0359,16000.0
2011-01-03 12:15:00,18.23,18.23,18.16,18.18,21000.0,13.0359,13.0359,12.9858,13.0001,21000.0
2011-01-03 12:20:00,18.19,18.23,18.19,18.2,13200.0,13.0073,13.0359,13.0073,13.0144,13200.0
2011-01-03 12:25:00,18.2,18.2,18.17,18.17,8000.0,13.0144,13.0144,12.993,12.993,8000.0
2011-01-03 12:30:00,18.17,18.18,18.17,18.17,11800.0,12.993,13.0001,12.993,12.993,11800.0
2011-01-03 12:35:00,18.17,18.18,18.17,18.18,9200.0,12.993,13.0001,12.993,13.0001,9200.0
2011-01-03 12:40:00,18.18,18.2,18.17,18.17,13800.0,13.0001,13.0144,12.993,12.993,13800.0
2011-01-03 12:45:00,18.17,18.17,18.11,18.11,19400.0,12.993,12.993,12.9501,12.9501,19400.0
2011-01-03 12:50:00,18.11,18.11,18.1,18.1,9400.0,12.9501,12.9501,12.9429,12.9429,9400.0
2011-01-03 12:55:00,18.1,18.11,18.08,18.11,20400.0,12.9429,12.9501,12.9286,12.9501,20400.0
2011-01-03 13:00:00,18.12,18.17,18.12,18.15,17400.0,12.9572,12.993,12.9572,12.9787,17400.0
2011-01-03 13:05:00,18.15,18.17,18.14,18.17,11400.0,12.9787,12.993,12.9715,12.993,11400.0
2011-01-03 13:10:00,18.17,18.2,18.17,18.18,20400.0,12.993,13.0144,12.993,13.0001,20400.0
2011-01-03 13:15:00,18.18,18.18,18.14,18.14,12800.0,13.0001,13.0001,12.9715,12.9715,12800.0
2011-01-03 13:20:00,18.14,18.15,18.14,18.14,7200.0,12.9715,12.9787,12.9715,12.9715,7200.0
2011-01-03 13:25:00,18.14,18.17,18.13,18.17,12600.0,12.9715,12.993,12.9644,12.993,12600.0
2011-01-03 13:30:00,18.17,18.2,18.15,18.15,13800.0,12.993,13.0144,12.9787,12.9787,13800.0
2011-01-03 13:35:00,18.15,18.2,18.13,18.2,14800.0,12.9787,13.0144,12.9644,13.0144,14800.0
2011-01-03 13:40:00,18.2,18.2,18.18,18.18,12800.0,13.0144,13.0144,13.0001,13.0001,12800.0
2011-01-03 13:45:00,18.18,18.18,18.14,18.15,12400.0,13.0001,13.0001,12.9715,12.9787,12400.0
2011-01-03 13:50:00,18.15,18.18,18.15,18.17,15800.0,12.9787,13.0001,12.9787,12.993,15800.0
2011-01-03 13:55:00,18.18,18.21,18.17,18.21,12400.0,13.0001,13.0216,12.993,13.0216,12400.0
2011-01-03 14:00:00,18.22,18.23,18.21,18.23,5200.0,13.0287,13.0359,13.0216,13.0359,5200.0
2011-01-03 14:05:00,18.23,18.23,18.18,18.18,22800.0,13.0359,13.0359,13.0001,13.0001,22800.0
2011-01-03 14:10:00,18.18,18.18,18.14,18.15,9800.0,13.0001,13.0001,12.9715,12.9787,9800.0
2011-01-03 14:15:00,18.15,18.16,18.15,18.15,14800.0,12.9787,12.9858,12.9787,12.9787,14800.0
2011-01-03 14:20:00,18.15,18.16,18.15,18.15,8800.0,12.9787,12.9858,12.9787,12.9787,8800.0
2011-01-03 14:25:00,18.16,18.16,18.1,18.1,13800.0,12.9858,12.9858,12.9429,12.9429,13800.0
2011-01-03 14:30:00,18.11,18.11,18.09,18.1,21600.0,12.9501,12.9501,12.9358,12.9429,21600.0
2011-01-03 14:35:00,18.1,18.13,18.09,18.11,36600.0,12.9429,12.9644,12.9358,12.9501,36600.0
2011-01-03 14:40:00,18.11,18.12,18.08,18.11,32600.0,12.9501,12.9572,12.9286,12.9501,32600.0
2011-01-03 14:45:00,18.11,18.15,18.11,18.15,33000.0,12.9501,12.9787,12.9501,12.9787,33000.0
2011-01-03 14:50:00,18.15,18.15,18.13,18.14,15200.0,12.9787,12.9787,12.9644,12.9715,15200.0
2011-01-03 14:55:00,18.15,18.16,18.14,18.14,48200.0,12.9787,12.9858,12.9715,12.9715,48200.0
2011-01-03 15:00:00,18.14,18.15,18.12,18.14,25400.0,12.9715,12.9787,12.9572,12.9715,25400.0
2011-01-03 15:05:00,18.14,18.14,18.11,18.13,19800.0,12.9715,12.9715,12.9501,12.9644,19800.0
2011-01-03 15:10:00,18.13,18.14,18.1,18.1,34600.0,12.9644,12.9715,12.9429,12.9429,34600.0
2011-01-03 15:15:00,18.1,18.11,18.09,18.09,61400.0,12.9429,12.9501,12.9358,12.9358,61400.0
2011-01-03 15:20:00,18.1,18.1,18.06,18.06,29200.0,12.9429,12.9429,12.9143,12.9143,29200.0
2011-01-03 15:25:00,18.06,18.09,18.06,18.08,34000.0,12.9143,12.9358,12.9143,12.9286,34000.0
2011-01-03 15:30:00,18.08,18.1,18.07,18.1,25000.0,12.9286,12.9429,12.9215,12.9429,25000.0
2011-01-03 15:35:00,18.1,18.1,18.07,18.07,25000.0,12.9429,12.9429,12.9215,12.9215,25000.0
2011-01-03 15:40:00,18.07,18.1,18.07,18.08,41800.0,12.9215,12.9429,12.9215,12.9286,41800.0
2011-01-03 15:45:00,18.08,18.09,18.07,18.07,89400.0,12.9286,12.9358,12.9215,12.9215,89400.0
2011-01-03 15:50:00,18.07,18.07,18.02,18.04,136000.0,12.9215,12.9215,12.8857,12.9,136000.0
2011-01-03 15:55:00,18.04,18.07,18.03,18.05,76000.0,12.9,12.9215,12.8929,12.9072,76000.0
2011-01-04 09:30:00,18.07,18.12,18.03,18.05,27400.0,12.9215,12.9572,12.8929,12.9072,27400.0
2011-01-04 09:35:00,18.06,18.15,18.05,18.05,29800.0,12.9143,12.9787,12.9072,12.9072,29800.0
2011-01-04 09:40:00,18.06,18.07,18.01,18.01,24800.0,12.9143,12.9215,12.8786,12.8786,24800.0
2011-01-04 09:45:00,18.02,18.03,17.88,17.89,28600.0,12.8857,12.8929,12.7856,12.7928,28600.0
2011-01-04 09:50:00,17.88,17.94,17.79,17.79,32200.0,12.7856,12.8285,12.7213,12.7213,32200.0
2011-01-04 09:55:00,17.81,17.83,17.79,17.8,36200.0,12.7356,12.7499,12.7213,12.7284,36200.0
2011-01-04 10:00:00,17.82,17.89,17.81,17.88,40200.0,12.7427,12.7928,12.7356,12.7856,40200.0
2011-01-04 10:05:00,17.88,17.89,17.84,17.86,37000.0,12.7856,12.7928,12.757,12.7713,37000.0
2011-01-04 10:10:00,17.86,17.86,17.78,17.78,57000.0,12.7713,12.7713,12.7141,12.7141,57000.0
2011-01-04 10:15:00,17.77,17.79,17.74,17.79,35000.0,12.707,12.7213,12.6855,12.7213,35000.0
2011-01-04 10:20:00,17.79,17.8,17.77,17.78,14400.0,12.7213,12.7284,12.707,12.7141,14400.0
2011-01-04 10:25:00,17.79,17.84,17.77,17.81,40200.0,12.7213,12.757,12.707,12.7356,40200.0
2011-01-04 10:30:00,17.82,17.83,17.8,17.81,10200.0,12.7427,12.7499,12.7284,12.7356,10200.0
2011-01-04 10:35:00,17.81,17.82,17.75,17.76,23600.0,12.7356,12.7427,12.6927,12.6998,23600.0
2011-01-04 10:40:00,17.76,17.81,17.76,17.77,15600.0,12.6998,12.7356,12.6998,12.707,15600.0
2011-01-04 10:45:00,17.78,17.78,17.68,17.68,26600.0,12.7141,12.7141,12.6426,12.6426,26600.0
2011-01-04 10:50:00,17.68,17.71,17.63,17.69,58400.0,12.6426,12.664,12.6068,12.6497,58400.0
2011-01-04 10:55:00,17.7,17.73,17.69,17.69,19400.0,12.6569,12.6783,12.6497,12.6497,19400.0
2011-01-04 11:00:00,17.69,17.71,17.69,17.7,15200.0,12.6497,12.664,12.6497,12.6569,15200.0
2011-01-04 11:05:00,17.7,17.7,17.63,17.64,33600.0,12.6569,12.6569,12.6068,12.614,33600.0
2011-01-04 11:10:00,17.64,17.66,17.64,17.64,29400.0,12.614,12.6283,12.614,12.614,29400.0
2011-01-04 11:15:00,17.63,17.65,17.6,17.65,33800.0,12.6068,12.6211,12.5854,12.6211,33800.0
2011-01-04 11:20:00,17.65,17.72,17.65,17.7,30000.0,12.6211,12.6712,12.6211,12.6569,30000.0
2011-01-04 11:25:00,17.7,17.7,17.56,17.56,28000.0,12.6569,12.6569,12.5568,12.5568,28000.0
2011-01-04 11:30:00,17.56,17.56,17.49,17.52,38800.0,12.5568,12.5568,12.5067,12.5282,38800.0
2011-01-04 11:35:00,17.52,17.57,17.52,17.56,47400.0,12.5282,12.5639,12.5282,12.5568,47400.0
2011-01-04 11:40:00,17.56,17.56,17.51,17.54,34200.0,12.5568,12.5568,12.521,12.5425,34200.0
2011-01-04 11:45:00,17.54,17.55,17.52,17.52,12800.0,12.5425,12.5496,12.5282,12.5282,12800.0
2011-01-04 11:50:00,17.52,17.53,17.47,17.53,71800.0,12.5282,12.5353,12.4924,12.5353,71800.0
2011-01-04 11:55:00,17.53,17.55,17.47,17.47,20600.0,12.5353,12.5496,12.4924,12.4924,20600.0
2011-01-04 12:00:00,17.47,17.49,17.45,17.49,50600.0,12.4924,12.5067,12.4781,12.5067,50600.0
2011-01-04 12:05:00,17.49,17.49,17.43,17.44,22400.0,12.5067,12.5067,12.4638,12.471,22400.0
2011-01-04 12:10:00,17.44,17.47,17.44,17.47,28600.0,12.471,12.4924,12.471,12.4924,28600.0
2011-01-04 12:15:00,17.47,17.47,17.43,17.45,21000.0,12.4924,12.4924,12.4638,12.4781,21000.0
2011-01-04 12:20:00,17.45,17.47,17.42,17.42,15800.0,12.4781,12.4924,12.4567,12.4567,15800.0
2011-01-04 12:25:00,17.42,17.42,17.35,17.35,40800.0,12.4567,12.4567,12.4066,12.4066,40800.0
2011-01-04 12:30:00,17.35,17.39,17.35,17.39,56800.0,12.4066,12.4352,12.4066,12.4352,56800.0
2011-01-04 12:35:00,17.4,17.48,17.4,17.47,45200.0,12.4424,12.4996,12.4424,12.4924,45200.0
2011-01-04 12:40:00,17.47,17.52,17.46,17.52,70600.0,12.4924,12.5282,12.4853,12.5282,70600.0
2011-01-04 12:45:00,17.52,17.56,17.52,17.56,33000.0,12.5282,12.5568,12.5282,12.5568,33000.0
2011-01-04 12:50:00,17.57,17.59,17.56,17.59,36800.0,12.5639,12.5782,12.5568,12.5782,36800.0
2011-01-04 12:55:00,17.59,17.65,17.59,17.64,47000.0,12.5782,12.6211,12.5782,12.614,47000.0
2011-01-04 13:00:00,17.64,17.69,17.64,17.68,89200.0,12.614,12.6497,12.614,12.6426,89200.0
2011-01-04 13:05:00,17.68,17.7,17.58,17.58,20800.0,12.6426,12.6569,12.5711,12.5711,20800.0
2011-01-04 13:10:00,17.58,17.66,17.58,17.65,21400.0,12.5711,12.6283,12.5711,12.6211,21400.0
2011-01-04 13:15:00,17.66,17.68,17.65,17.66,17800.0,12.6283,12.6426,12.6211,12.6283,17800.0
2011-01-04 13:20:00,17.66,17.69,17.66,17.68,15800.0,12.6283,12.6497,12.6283,12.6426,15800.0
2011-01-04 13:25:00,17.68,17.69,17.66,17.66,20200.0,12.6426,12.6497,12.6283,12.6283,20200.0
2011-01-04 13:30:00,17.67,17.67,17.66,17.67,7400.0,12.6354,12.6354,12.6283,12.6354,7400.0
2011-01-04 13:35:00,17.67,17.73,17.67,17.73,14600.0,12.6354,12.6783,12.6354,12.6783,14600.0
2011-01-04 13:40:00,17.73,17.73,17.62,17.62,26400.0,12.6783,12.6783,12.5997,12.5997,26400.0
2011-01-04 13:45:00,17.62,17.67,17.62,17.66,7800.0,12.5997,12.6354,12.5997,12.6283,7800.0
2011-01-04 13:50:00,17.66,17.67,17.65,17.67,4400.0,12.6283,12.6354,12.6211,12.6354,4400.0
2011-01-04 13:55:00,17.67,17.68,17.63,17.64,21800.0,12.6354,12.6426,12.6068,12.614,21800.0
2011-01-04 14:00:00,17.64,17.66,17.63,17.66,14200.0,12.614,12.6283,12.6068,12.6283,14200.0
2011-01-04 14:05:00,17.66,17.72,17.66,17.72,25400.0,12.6283,12.6712,12.6283,12.6712,25400.0
2011-01-04 14:10:00,17.72,17.72,17.68,17.71,16800.0,12.6712,12.6712,12.6426,12.664,16800.0
2011-01-04 14:15:00,17.72,17.74,17.71,17.73,10800.0,12.6712,12.6855,12.664,12.6783,10800.0
2011-01-04 14:20:00,17.73,17.77,17.71,17.75,14800.0,12.6783,12.707,12.664,12.6927,14800.0
2011-01-04 14:25:00,17.74,17.77,17.73,17.76,8800.0,12.6855,12.707,12.6783,12.6998,8800.0
2011-01-04 14:30:00,17.75,17.75,17.73,17.75,10600.0,12.6927,12.6927,12.6783,12.6927,10600.0
2011-01-04 14:35:00,17.75,17.77,17.75,17.75,15200.0,12.6927,12.707,12.6927,12.6927,15200.0
2011-01-04 14:40:00,17.76,17.79,17.76,17.79,22400.0,12.6998,12.7213,12.6998,12.7213,22400.0
2011-01-04 14:45:00,17.79,17.8,17.78,17.8,8000.0,12.7213,12.7284,12.7141,12.7284,8000.0
2011-01-04 14:50:00,17.79,17.8,17.78,17.79,22200.0,12.7213,12.7284,12.7141,12.7213,22200.0
2011-01-04 14:55:00,17.79,17.8,17.78,17.79,40200.0,12.7213,12.7284,12.7141,12.7213,40200.0
2011-01-04 15:00:00,17.79,17.81,17.79,17.8,22600.0,12.7213,12.7356,12.7213,12.7284,22600.0
2011-01-04 15:05:00,17.8,17.81,17.79,17.8,25600.0,12.7284,12.7356,12.7213,12.7284,25600.0
2011-01-04 15:10:00,17.8,17.81,17.77,17.77,42800.0,12.7284,12.7356,12.707,12.707,42800.0
2011-01-04 15:15:00,17.77,17.78,17.75,17.78,20400.0,12.707,12.7141,12.6927,12.7141,20400.0
2011-01-04 15:20:00,17.77,17.8,17.75,17.79,41800.0,12.707,12.7284,12.6927,12.7213,41800.0
2011-01-04 15:25:00,17.8,17.81,17.79,17.8,28400.0,12.7284,12.7356,12.7213,12.7284,28400.0
2011-01-04 15:30:00,17.8,17.81,17.78,17.8,60000.0,12.7284,12.7356,12.7141,12.7284,60000.0
2011-01-04 15:35:00,17.8,17.82,17.79,17.8,53000.0,12.7284,12.7427,12.7213,12.7284,53000.0
2011-01-04 15:40:00,17.79,17.81,17.75,17.8,40800.0,12.7213,12.7356,12.6927,12.7284,40800.0
2011-01-04 15:45:00,17.8,17.81,17.8,17.8,41400.0,12.7284,12.7356,12.7284,12.7284,41400.0
2011-01-04 15:50:00,17.8,17.81,17.8,17.8,62600.0,12.7284,12.7356,12.7284,12.7284,62600.0
2011-01-04 15:55:00,17.81,17.82,17.79,17.8,137000.0,12.7356,12.7427,12.7213,12.7284,137000.0
2011-01-05 09:30:00,17.72,17.74,17.65,17.74,18600.0,12.6712,12.6855,12.6211,12.6855,18600.0
2011-01-05 09:35:00,17.77,17.77,17.66,17.67,32600.0,12.707,12.707,12.6283,12.6354,32600.0
2011-01-05 09:40:00,17.7,17.84,17.68,17.76,64600.0,12.6569,12.757,12.6426,12.6998,64600.0
2011-01-05 09:45:00,17.77,17.85,17.69,17.7,22600.0,12.707,12.7642,12.6497,12.6569,22600.0
2011-01-05 09:50:00,17.7,17.8,17.7,17.8,10200.0,12.6569,12.7284,12.6569,12.7284,10200.0
2011-01-05 09:55:00,17.8,17.8,17.76,17.78,9200.0,12.7284,12.7284,12.6998,12.7141,9200.0
2011-01-05 10:00:00,17.79,17.84,17.79,17.84,20800.0,12.7213,12.757,12.7213,12.757,20800.0
2011-01-05 10:05:00,17.85,17.93,17.85,17.93,13600.0,12.7642,12.8214,12.7642,12.8214,13600.0
2011-01-05 10:10:00,17.93,17.96,17.91,17.92,17600.0,12.8214,12.8428,12.8071,12.8142,17600.0
2011-01-05 10:15:00,17.93,17.93,17.89,17.93,17800.0,12.8214,12.8214,12.7928,12.8214,17800.0
2011-01-05 10:20:00,17.95,17.96,17.9,17.9,17200.0,12.8357,12.8428,12.7999,12.7999,17200.0
2011-01-05 10:25:00,17.9,17.9,17.88,17.88,7800.0,12.7999,12.7999,12.7856,12.7856,7800.0
2011-01-05 10:30:00,17.88,17.88,17.78,17.83,25000.0,12.7856,12.7856,12.7141,12.7499,25000.0
2011-01-05 10:35:00,17.82,17.83,17.81,17.81,14400.0,12.7427,12.7499,12.7356,12.7356,14400.0
2011-01-05 10:40:00,17.82,17.84,17.79,17.79,17400.0,12.7427,12.757,12.7213,12.7213,17400.0
2011-01-05 10:45:00,17.8,17.8,17.77,17.77,29000.0,12.7284,12.7284,12.707,12.707,29000.0
2011-01-05 10:50:00,17.78,17.79,17.75,17.75,20200.0,12.7141,12.7213,12.6927,12.6927,20200.0
2011-01-05 10:55:00,17.75,17.75,17.72,17.73,14600.0,12.6927,12.6927,12.6712,12.6783,14600.0
2011-01-05 11:00:00,17.73,17.75,17.72,17.73,27400.0,12.6783,12.6927,12.6712,12.6783,27400.0
2011-01-05 11:05:00,17.73,17.73,17.69,17.71,25400.0,12.6783,12.6783,12.6497,12.664,25400.0
2011-01-05 11:10:00,17.7,17.7,17.65,17.65,82400.0,12.6569,12.6569,12.6211,12.6211,82400.0
2011-01-05 11:15:00,17.65,17.68,17.65,17.67,19400.0,12.6211,12.6426,12.6211,12.6354,19400.0
2011-01-05 11:20:00,17.67,17.71,17.67,17.7,41200.0,12.6354,12.664,12.6354,12.6569,41200.0
2011-01-05 11:25:00,17.71,17.71,17.68,17.69,45400.0,12.664,12.664,12.6426,12.6497,45400.0
2011-01-05 11:30:00,17.69,17.74,17.68,17.7,113200.0,12.6497,12.6855,12.6426,12.6569,113200.0
2011-01-05 11:35:00,17.7,17.73,17.69,17.73,29800.0,12.6569,12.6783,12.6497,12.6783,29800.0
2011-01-05 11:40:00,17.74,17.74,17.65,17.66,27600.0,12.6855,12.6855,12.6211,12.6283,27600.0
2011-01-05 11:45:00,17.66,17.74,17.66,17.73,23600.0,12.6283,12.6855,12.6283,12.6783,23600.0
2011-01-05 11:50:00,17.73,17.73,17.71,17.72,54400.0,12.6783,12.6783,12.664,12.6712,54400.0
2011-01-05 11:55:00,17.73,17.74,17.72,17.74,15800.0,12.6783,12.6855,12.6712,12.6855,15800.0
2011-01-05 12:00:00,17.74,17.74,17.7,17.72,23200.0,12.6855,12.6855,12.6569,12.6712,23200.0
2011-01-05 12:05:00,17.72,17.74,17.72,17.72,22600.0,12.6712,12.6855,12.6712,12.6712,22600.0
2011-01-05 12:10:00,17.72,17.72,17.68,17.68,20600.0,12.6712,12.6712,12.6426,12.6426,20600.0
2011-01-05 12:15:00,17.68,17.72,17.68,17.72,227600.0,12.6426,12.6712,12.6426,12.6712,227600.0
2011-01-05 12:20:00,17.72,17.72,17.7,17.71,12400.0,12.6712,12.6712,12.6569,12.664,12400.0
2011-01-05 12:25:00,17.72,17.73,17.7,17.71,19800.0,12.6712,12.6783,12.6569,12.664,19800.0
2011-01-05 12:30:00,17.71,17.75,17.71,17.75,21800.0,12.664,12.6927,12.664,12.6927,21800.0
2011-01-05 12:35:00,17.75,17.77,17.73,17.75,11800.0,12.6927,12.707,12.6783,12.6927,11800.0
2011-01-05 12:40:00,17.75,17.77,17.75,17.75,31000.0,12.6927,12.707,12.6927,12.6927,31000.0
2011-01-05 12:45:00,17.75,17.77,17.75,17.77,20200.0,12.6927,12.707,12.6927,12.707,20200.0
2011-01-05 12:50:00,17.77,17.79,17.77,17.79,26800.0,12.707,12.7213,12.707,12.7213,26800.0
2011-01-05 12:55:00,17.79,17.79,17.77,17.77,16600.0,12.7213,12.7213,12.707,12.707,16600.0
2011-01-05 13:00:00,17.77,17.8,17.77,17.8,40000.0,12.707,12.7284,12.707,12.7284,40000.0
2011-01-05 13:05:00,17.8,17.8,17.78,17.8,21000.0,12.7284,12.7284,12.7141,12.7284,21000.0
2011-01-05 13:10:00,17.8,17.81,17.76,17.78,37600.0,12.7284,12.7356,12.6998,12.7141,37600.0
2011-01-05 13:15:00,17.77,17.79,17.76,17.77,25600.0,12.707,12.7213,12.6998,12.707,25600.0
2011-01-05 13:20:00,17.77,17.78,17.76,17.77,16000.0,12.707,12.7141,12.6998,12.707,16000.0
2011-01-05 13:25:00,17.77,17.78,17.75,17.75,19600.0,12.707,12.7141,12.6927,12.6927,19600.0
2011-01-05 13:30:00,17.75,17.79,17.74,17.75,28800.0,12.6927,12.7213,12.6855,12.6927,28800.0
2011-01-05 13:35:00,17.75,17.8,17.75,17.77,37000.0,12.6927,12.7284,12.6927,12.707,37000.0
2011-01-05 13:40:00,17.77,17.77,17.73,17.73,31400.0,12.707,12.707,12.6783,12.6783,31400.0
2011-01-05 13:45:00,17.73,17.73,17.7,17.7,28400.0,12.6783,12.6783,12.6569,12.6569,28400.0
2011-01-05 13:50:00,17.69,17.72,17.69,17.72,134200.0,12.6497,12.6712,12.6497,12.6712,134200.0
2011-01-05 13:55:00,17.72,17.77,17.72,17.77,30200.0,12.6712,12.707,12.6712,12.707,30200.0
2011-01-05 14:00:00,17.75,17.81,17.74,17.78,52200.0,12.6927,12.7356,12.6855,12.7141,52200.0
2011-01-05 14:05:00,17.78,17.78,17.75,17.75,13000.0,12.7141,12.7141,12.6927,12.6927,13000.0
2011-01-05 14:10:00,17.76,17.77,17.75,17.75,12400.0,12.6998,12.707,12.6927,12.6927,12400.0
2011-01-05 14:15:00,17.75,17.77,17.75,17.75,38000.0,12.6927,12.707,12.6927,12.6927,38000.0
2011-01-05 14:20:00,17.75,17.75,17.73,17.73,26400.0,12.6927,12.6927,12.6783,12.6783,26400.0
2011-01-05 14:25:00,17.73,17.75,17.73,17.74,24600.0,12.6783,12.6927,12.6783,12.6855,24600.0
2011-01-05 14:30:00,17.74,17.75,17.74,17.75,33400.0,12.6855,12.6927,12.6855,12.6927,33400.0
2011-01-05 14:35:00,17.75,17.75,17.74,17.74,25200.0,12.6927,12.6927,12.6855,12.6855,25200.0
2011-01-05 14:40:00,17.74,17.74,17.68,17.68,58000.0,12.6855,12.6855,12.6426,12.6426,58000.0
2011-01-05 14:45:00,17.68,17.75,17.68,17.75,36800.0,12.6426,12.6927,12.6426,12.6927,36800.0
2011-01-05 14:50:00,17.75,17.77,17.75,17.75,15800.0,12.6927,12.707,12.6927,12.6927,15800.0
2011-01-05 14:55:00,17.75,17.77,17.75,17.76,24800.0,12.6927,12.707,12.6927,12.6998,24800.0
2011-01-05 15:00:00,17.77,17.79,17.75,17.75,41600.0,12.707,12.7213,12.6927,12.6927,41600.0
2011-01-05 15:05:00,17.75,17.75,17.74,17.75,66600.0,12.6927,12.6927,12.6855,12.6927,66600.0
2011-01-05 15:10:00,17.74,17.75,17.74,17.75,44600.0,12.6855,12.6927,12.6855,12.6927,44600.0
2011-01-05 15:15:00,17.75,17.76,17.75,17.75,79800.0,12.6927,12.6998,12.6927,12.6927,79800.0
2011-01-05 15:20:00,17.75,17.75,17.7,17.7,94200.0,12.6927,12.6927,12.6569,12.6569,94200.0
2011-01-05 15:25:00,17.7,17.72,17.69,17.7,60400.0,12.6569,12.6712,12.6497,12.6569,60400.0
2011-01-05 15:30:00,17.7,17.72,17.69,17.69,58600.0,12.6569,12.6712,12.6497,12.6497,58600.0
2011-01-05 15:35:00,17.7,17.71,17.69,17.7,74000.0,12.6569,12.664,12.6497,12.6569,74000.0
2011-01-05 15:40:00,17.71,17.71,17.7,17.71,50600.0,12.664,12.664,12.6569,12.664,50600.0
2011-01-05 15:45:00,17.71,17.71,17.68,17.71,70200.0,12.664,12.664,12.6426,12.664,70200.0
2011-01-05 15:50:00,17.7,17.73,17.7,17.73,34800.0,12.6569,12.6783,12.6569,12.6783,34800.0
2011-01-05 15:55:00,17.73,17.73,17.72,17.73,152600.0,12.6783,12.6783,12.6712,12.6783,152600.0
2011-01-06 09:30:00,17.7,17.71,17.37,17.37,75000.0,12.6569,12.664,12.4209,12.4209,75000.0
2011-01-06 09:35:00,17.37,17.48,17.3,17.36,121000.0,12.4209,12.4996,12.3709,12.4138,121000.0
2011-01-06 09:40:00,17.36,17.4,17.35,17.36,26600.0,12.4138,12.4424,12.4066,12.4138,26600.0
2011-01-06 09:45:00,17.36,17.46,17.36,17.46,44600.0,12.4138,12.4853,12.4138,12.4853,44600.0
2011-01-06 09:50:00,17.47,17.65,17.47,17.63,113000.0,12.4924,12.6211,12.4924,12.6068,113000.0
2011-01-06 09:55:00,17.63,17.66,17.47,17.47,220400.0,12.6068,12.6283,12.4924,12.4924,220400.0
2011-01-06 10:00:00,17.48,17.48,17.33,17.33,62400.0,12.4996,12.4996,12.3923,12.3923,62400.0
2011-01-06 10:05:00,17.33,17.35,17.32,17.33,70400.0,12.3923,12.4066,12.3852,12.3923,70400.0
2011-01-06 10:10:00,17.33,17.36,17.33,17.35,61800.0,12.3923,12.4138,12.3923,12.4066,61800.0
2011-01-06 10:15:00,17.35,17.45,17.35,17.43,58200.0,12.4066,12.4781,12.4066,12.4638,58200.0
2011-01-06 10:20:00,17.43,17.45,17.42,17.43,58800.0,12.4638,12.4781,12.4567,12.4638,58800.0
2011-01-06 10:25:00,17.43,17.47,17.41,17.44,81200.0,12.4638,12.4924,12.4495,12.471,81200.0
2011-01-06 10:30:00,17.43,17.45,17.39,17.42,59400.0,12.4638,12.4781,12.4352,12.4567,59400.0
2011-01-06 10:35:00,17.43,17.49,17.41,17.48,37000.0,12.4638,12.5067,12.4495,12.4996,37000.0
2011-01-06 10:40:00,17.48,17.48,17.38,17.39,58400.0,12.4996,12.4996,12.4281,12.4352,58400.0
2011-01-06 10:45:00,17.39,17.42,17.38,17.39,33200.0,12.4352,12.4567,12.4281,12.4352,33200.0
2011-01-06 10:50:00,17.39,17.39,17.28,17.3,39800.0,12.4352,12.4352,12.3566,12.3709,39800.0
2011-01-06 10:55:00,17.29,17.32,17.29,17.29,27800.0,12.3637,12.3852,12.3637,12.3637,27800.0
2011-01-06 11:00:00,17.3,17.35,17.29,17.31,53400.0,12.3709,12.4066,12.3637,12.378,53400.0
2011-01-06 11:05:00,17.31,17.31,17.28,17.28,50200.0,12.378,12.378,12.3566,12.3566,50200.0
2011-01-06 11:10:00,17.28,17.28,17.22,17.22,99800.0,12.3566,12.3566,12.3137,12.3137,99800.0
2011-01-06 11:15:00,17.21,17.27,17.21,17.25,104800.0,12.3065,12.3494,12.3065,12.3351,104800.0
2011-01-06 11:20:00,17.25,17.25,17.21,17.25,56600.0,12.3351,12.3351,12.3065,12.3351,56600.0
2011-01-06 11:25:00,17.25,17.25,17.17,17.18,91200.0,12.3351,12.3351,12.2779,12.2851,91200.0
2011-01-06 11:30:00,17.19,17.27,17.18,17.25,67400.0,12.2922,12.3494,12.2851,12.3351,67400.0
2011-01-06 11:35:00,17.25,17.25,17.2,17.2,30400.0,12.3351,12.3351,12.2994,12.2994,30400.0
2011-01-06 11:40:00,17.2,17.25,17.2,17.23,49400.0,12.2994,12.3351,12.2994,12.3208,49400.0
2011-01-06 11:45:00,17.23,17.25,17.21,17.23,35600.0,12.3208,12.3351,12.3065,12.3208,35600.0
2011-01-06 11:50:00,17.23,17.25,17.2,17.25,34800.0,12.3208,12.3351,12.2994,12.3351,34800.0
2011-01-06 11:55:00,17.25,17.25,17.23,17.23,82800.0,12.3351,12.3351,12.3208,12.3208,82800.0
2011-01-06 12:00:00,17.24,17.28,17.23,17.23,84600.0,12.328,12.3566,12.3208,12.3208,84600.0
2011-01-06 12:05:00,17.24,17.25,17.21,17.25,64200.0,12.328,12.3351,12.3065,12.3351,64200.0
2011-01-06 12:10:00,17.25,17.25,17.25,17.25,90800.0,12.3351,12.3351,12.3351,12.3351,90800.0
2011-01-06 12:15:00,17.25,17.26,17.25,17.25,48600.0,12.3351,12.3423,12.3351,12.3351,48600.0
2011-01-06 12:20:00,17.25,17.25,17.25,17.25,35600.0,12.3351,12.3351,12.3351,12.3351,35600.0
2011-01-06 12:25:00,17.25,17.28,17.25,17.28,31000.0,12.3351,12.3566,12.3351,12.3566,31000.0
2011-01-06 12:30:00,17.28,17.3,17.27,17.28,43800.0,12.3566,12.3709,12.3494,12.3566,43800.0
2011-01-06 12:35:00,17.28,17.29,17.26,17.28,49600.0,12.3566,12.3637,12.3423,12.3566,49600.0
2011-01-06 12:40:00,17.28,17.32,17.28,17.31,31000.0,12.3566,12.3852,12.3566,12.378,31000.0
2011-01-06 12:45:00,17.31,17.37,17.31,17.37,24400.0,12.378,12.4209,12.378,12.4209,24400.0
2011-01-06 12:50:00,17.37,17.38,17.33,17.34,74800.0,12.4209,12.4281,12.3923,12.3995,74800.0
2011-01-06 12:55:00,17.34,17.34,17.3,17.3,49800.0,12.3995,12.3995,12.3709,12.3709,49800.0
2011-01-06 13:00:00,17.3,17.32,17.3,17.31,43600.0,12.3709,12.3852,12.3709,12.378,43600.0
2011-01-06 13:05:00,17.31,17.34,17.31,17.31,44000.0,12.378,12.3995,12.378,12.378,44000.0
2011-01-06 13:10:00,17.31,17.34,17.3,17.31,37600.0,12.378,12.3995,12.3709,12.378,37600.0
2011-01-06 13:15:00,17.32,17.34,17.3,17.3,27200.0,12.3852,12.3995,12.3709,12.3709,27200.0
2011-01-06 13:20:00,17.31,17.34,17.3,17.34,16200.0,12.378,12.3995,12.3709,12.3995,16200.0
2011-01-06 13:25:00,17.33,17.35,17.33,17.35,9200.0,12.3923,12.4066,12.3923,12.4066,9200.0
2011-01-06 13:30:00,17.36,17.36,17.35,17.36,12000.0,12.4138,12.4138,12.4066,12.4138,12000.0
2011-01-06 13:35:00,17.36,17.36,17.33,17.34,37200.0,12.4138,12.4138,12.3923,12.3995,37200.0
2011-01-06 13:40:00,17.34,17.34,17.31,17.31,22800.0,12.3995,12.3995,12.378,12.378,22800.0
2011-01-06 13:45:00,17.31,17.36,17.31,17.35,59400.0,12.378,12.4138,12.378,12.4066,59400.0
2011-01-06 13:50:00,17.36,17.39,17.34,17.34,46000.0,12.4138,12.4352,12.3995,12.3995,46000.0
2011-01-06 13:55:00,17.34,17.38,17.33,17.38,37600.0,12.3995,12.4281,12.3923,12.4281,37600.0
2011-01-06 14:00:00,17.38,17.4,17.37,17.39,53800.0,12.4281,12.4424,12.4209,12.4352,53800.0
2011-01-06 14:05:00,17.39,17.39,17.37,17.38,24800.0,12.4352,12.4352,12.4209,12.4281,24800.0
2011-01-06 14:10:00,17.38,17.39,17.34,17.39,32400.0,12.4281,12.4352,12.3995,12.4352,32400.0
2011-01-06 14:15:00,17.39,17.4,17.38,17.38,38200.0,12.4352,12.4424,12.4281,12.4281,38200.0
2011-01-06 14:20:00,17.38,17.39,17.36,17.36,44600.0,12.4281,12.4352,12.4138,12.4138,44600.0
2011-01-06 14:25:00,17.36,17.38,17.34,17.35,33000.0,12.4138,12.4281,12.3995,12.4066,33000.0
2011-01-06 14:30:00,17.35,17.36,17.33,17.35,18600.0,12.4066,12.4138,12.3923,12.4066,18600.0
2011-01-06 14:35:00,17.35,17.36,17.33,17.34,24600.0,12.4066,12.4138,12.3923,12.3995,24600.0
2011-01-06 14:40:00,17.35,17.35,17.3,17.31,33400.0,12.4066,12.4066,12.3709,12.378,33400.0
2011-01-06 14:45:00,17.31,17.34,17.3,17.31,42800.0,12.378,12.3995,12.3709,12.378,42800.0
2011-01-06 14:50:00,17.31,17.32,17.3,17.31,53200.0,12.378,12.3852,12.3709,12.378,53200.0
2011-01-06 14:55:00,17.3,17.31,17.27,17.27,54400.0,12.3709,12.378,12.3494,12.3494,54400.0
2011-01-06 15:00:00,17.27,17.28,17.23,17.24,47200.0,12.3494,12.3566,12.3208,12.328,47200.0
2011-01-06 15:05:00,17.24,17.25,17.23,17.24,37000.0,12.328,12.3351,12.3208,12.328,37000.0
2011-01-06 15:10:00,17.24,17.27,17.24,17.25,45000.0,12.328,12.3494,12.328,12.3351,45000.0
2011-01-06 15:15:00,17.25,17.25,17.24,17.24,46600.0,12.3351,12.3351,12.328,12.328,46600.0
2011-01-06 15:20:00,17.25,17.25,17.25,17.25,55400.0,12.3351,12.3351,12.3351,12.3351,55400.0
2011-01-06 15:25:00,17.25,17.27,17.25,17.27,44200.0,12.3351,12.3494,12.3351,12.3494,44200.0
2011-01-06 15:30:00,17.27,17.3,17.27,17.29,261400.0,12.3494,12.3709,12.3494,12.3637,261400.0
2011-01-06 15:35:00,17.29,17.29,17.23,17.25,164000.0,12.3637,12.3637,12.3208,12.3351,164000.0
2011-01-06 15:40:00,17.26,17.26,17.23,17.24,88800.0,12.3423,12.3423,12.3208,12.328,88800.0
2011-01-06 15:45:00,17.24,17.24,17.19,17.19,102400.0,12.328,12.328,12.2922,12.2922,102400.0
2011-01-06 15:50:00,17.2,17.22,17.19,17.21,168800.0,12.2994,12.3137,12.2922,12.3065,168800.0
2011-01-06 15:55:00,17.21,17.22,17.18,17.2,239200.0,12.3065,12.3137,12.2851,12.2994,239200.0
2011-01-07 09:30:00,17.24,17.36,17.15,17.33,27400.0,12.328,12.4138,12.2636,12.3923,27400.0
2011-01-07 09:35:00,17.33,17.41,17.21,17.22,55400.0,12.3923,12.4495,12.3065,12.3137,55400.0
2011-01-07 09:40:00,17.24,17.24,17.07,17.1,25400.0,12.328,12.328,12.2064,12.2278,25400.0
2011-01-07 09:45:00,17.11,17.15,17.03,17.05,23000.0,12.235,12.2636,12.1778,12.1921,23000.0
2011-01-07 09:50:00,17.04,17.06,16.98,17.0,55800.0,12.1849,12.1992,12.142,12.1563,55800.0
2011-01-07 09:55:00,16.99,17.03,16.96,16.99,60400.0,12.1492,12.1778,12.1277,12.1492,60400.0
2011-01-07 10:00:00,16.98,17.1,16.98,17.1,26800.0,12.142,12.2278,12.142,12.2278,26800.0
2011-01-07 10:05:00,17.1,17.21,17.1,17.18,24800.0,12.2278,12.3065,12.2278,12.2851,24800.0
2011-01-07 10:10:00,17.19,17.25,17.17,17.25,56200.0,12.2922,12.3351,12.2779,12.3351,56200.0
2011-01-07 10:15:00,17.25,17.27,17.22,17.26,38600.0,12.3351,12.3494,12.3137,12.3423,38600.0
2011-01-07 10:20:00,17.27,17.29,17.21,17.21,37200.0,12.3494,12.3637,12.3065,12.3065,37200.0
2011-01-07 10:25:00,17.21,17.22,17.17,17.18,20000.0,12.3065,12.3137,12.2779,12.2851,20000.0
2011-01-07 10:30:00,17.19,17.25,17.19,17.24,29000.0,12.2922,12.3351,12.2922,12.328,29000.0
2011-01-07 10:35:00,17.24,17.24,17.17,17.17,22800.0,12.328,12.328,12.2779,12.2779,22800.0
2011-01-07 10:40:00,17.18,17.19,17.1,17.1,42600.0,12.2851,12.2922,12.2278,12.2278,42600.0
2011-01-07 10:45:00,17.11,17.13,17.07,17.07,41200.0,12.235,12.2493,12.2064,12.2064,41200.0
2011-01-07 10:50:00,17.07,17.07,17.02,17.06,34800.0,12.2064,12.2064,12.1706,12.1992,34800.0
2011-01-07 10:55:00,17.05,17.14,17.04,17.11,15200.0,12.1921,12.2565,12.1849,12.235,15200.0
2011-01-07 11:00:00,17.11,17.12,17.08,17.11,17400.0,12.235,12.2422,12.2135,12.235,17400.0
2011-01-07 11:05:00,17.11,17.12,17.05,17.05,19800.0,12.235,12.2422,12.1921,12.1921,19800.0
2011-01-07 11:10:00,17.04,17.08,17.04,17.06,18800.0,12.1849,12.2135,12.1849,12.1992,18800.0
2011-01-07 11:15:00,17.06,17.11,17.06,17.11,33400.0,12.1992,12.235,12.1992,12.235,33400.0
2011-01-07 11:20:00,17.1,17.1,17.01,17.03,27800.0,12.2278,12.2278,12.1635,12.1778,27800.0
2011-01-07 11:25:00,17.03,17.05,17.0,17.0,13200.0,12.1778,12.1921,12.1563,12.1563,13200.0
2011-01-07 11:30:00,17.0,17.03,16.95,17.02,46600.0,12.1563,12.1778,12.1206,12.1706,46600.0
2011-01-07 11:35:00,17.02,17.02,16.97,17.0,28600.0,12.1706,12.1706,12.1349,12.1563,28600.0
2011-01-07 11:40:00,17.0,17.0,16.96,16.96,26000.0,12.1563,12.1563,12.1277,12.1277,26000.0
2011-01-07 11:45:00,16.95,16.95,16.91,16.92,63000.0,12.1206,12.1206,12.092,12.0991,63000.0
2011-01-07 11:50:00,16.92,16.93,16.89,16.93,37000.0,12.0991,12.1063,12.0777,12.1063,37000.0
2011-01-07 11:55:00,16.93,16.96,16.91,16.95,35000.0,12.1063,12.1277,12.092,12.1206,35000.0
2011-01-07 12:00:00,16.95,16.97,16.94,16.96,20800.0,12.1206,12.1349,12.1134,12.1277,20800.0
2011-01-07 12:05:00,16.97,17.0,16.97,17.0,15600.0,12.1349,12.1563,12.1349,12.1563,15600.0
2011-01-07 12:10:00,17.0,17.0,16.98,16.98,37400.0,12.1563,12.1563,12.142,12.142,37400.0
2011-01-07 12:15:00,16.97,17.03,16.96,17.01,31600.0,12.1349,12.1778,12.1277,12.1635,31600.0
2011-01-07 12:20:00,17.01,17.02,16.99,17.01,18000.0,12.1635,12.1706,12.1492,12.1635,18000.0
2011-01-07 12:25:00,17.02,17.02,16.92,16.93,42600.0,12.1706,12.1706,12.0991,12.1063,42600.0
2011-01-07 12:30:00,16.92,16.95,16.86,16.86,54200.0,12.0991,12.1206,12.0562,12.0562,54200.0
2011-01-07 12:35:00,16.88,16.92,16.86,16.91,39000.0,12.0705,12.0991,12.0562,12.092,39000.0
2011-01-07 12:40:00,16.92,16.92,16.86,16.92,33800.0,12.0991,12.0991,12.0562,12.0991,33800.0
2011-01-07 12:45:00,16.93,16.93,16.83,16.85,34800.0,12.1063,12.1063,12.0348,12.0491,34800.0
2011-01-07 12:50:00,16.85,16.85,16.78,16.83,37600.0,12.0491,12.0491,11.999,12.0348,37600.0
2011-01-07 12:55:00,16.83,16.93,16.82,16.93,41200.0,12.0348,12.1063,12.0276,12.1063,41200.0
2011-01-07 13:00:00,16.93,16.98,16.91,16.93,36600.0,12.1063,12.142,12.092,12.1063,36600.0
2011-01-07 13:05:00,16.95,16.97,16.93,16.95,67400.0,12.1206,12.1349,12.1063,12.1206,67400.0
2011-01-07 13:10:00,16.95,16.95,16.94,16.95,31000.0,12.1206,12.1206,12.1134,12.1206,31000.0
2011-01-07 13:15:00,16.95,17.0,16.95,17.0,32000.0,12.1206,12.1563,12.1206,12.1563,32000.0
2011-01-07 13:20:00,17.0,17.02,16.97,17.02,14600.0,12.1563,12.1706,12.1349,12.1706,14600.0
2011-01-07 13:25:00,17.03,17.05,16.99,16.99,38400.0,12.1778,12.1921,12.1492,12.1492,38400.0
2011-01-07 13:30:00,16.99,16.99,16.97,16.98,62200.0,12.1492,12.1492,12.1349,12.142,62200.0
2011-01-07 13:35:00,16.98,17.0,16.98,16.99,26400.0,12.142,12.1563,12.142,12.1492,26400.0
2011-01-07 13:40:00,16.98,17.01,16.97,17.0,38800.0,12.142,12.1635,12.1349,12.1563,38800.0
2011-01-07 13:45:00,17.01,17.02,16.99,17.0,14400.0,12.1635,12.1706,12.1492,12.1563,14400.0
2011-01-07 13:50:00,17.0,17.02,16.99,17.02,67200.0,12.1563,12.1706,12.1492,12.1706,67200.0
2011-01-07 13:55:00,17.01,17.01,16.99,17.01,26200.0,12.1635,12.1635,12.1492,12.1635,26200.0
2011-01-07 14:00:00,17.01,17.01,17.0,17.0,23800.0,12.1635,12.1635,12.1563,12.1563,23800.0
2011-01-07 14:05:00,17.0,17.0,17.0,17.0,50000.0,12.1563,12.1563,12.1563,12.1563,50000.0
2011-01-07 14:10:00,17.0,17.04,16.99,17.03,33800.0,12.1563,12.1849,12.1492,12.1778,33800.0
2011-01-07 14:15:00,17.04,17.04,17.0,17.0,32000.0,12.1849,12.1849,12.1563,12.1563,32000.0
2011-01-07 14:20:00,17.0,17.05,17.0,17.02,35800.0,12.1563,12.1921,12.1563,12.1706,35800.0
2011-01-07 14:25:00,17.02,17.02,17.0,17.01,31800.0,12.1706,12.1706,12.1563,12.1635,31800.0
2011-01-07 14:30:00,17.0,17.03,17.0,17.02,29800.0,12.1563,12.1778,12.1563,12.1706,29800.0
2011-01-07 14:35:00,17.02,17.05,17.0,17.05,28600.0,12.1706,12.1921,12.1563,12.1921,28600.0
2011-01-07 14:40:00,17.05,17.05,17.0,17.04,20000.0,12.1921,12.1921,12.1563,12.1849,20000.0
2011-01-07 14:45:00,17.05,17.05,17.04,17.04,20800.0,12.1921,12.1921,12.1849,12.1849,20800.0
2011-01-07 14:50:00,17.04,17.04,17.01,17.04,31200.0,12.1849,12.1849,12.1635,12.1849,31200.0
2011-01-07 14:55:00,17.04,17.04,17.02,17.04,18000.0,12.1849,12.1849,12.1706,12.1849,18000.0
2011-01-07 15:00:00,17.04,17.05,17.04,17.04,16800.0,12.1849,12.1921,12.1849,12.1849,16800.0
2011-01-07 15:05:00,17.04,17.06,17.04,17.06,27200.0,12.1849,12.1992,12.1849,12.1992,27200.0
2011-01-07 15:10:00,17.06,17.09,17.05,17.06,106200.0,12.1992,12.2207,12.1921,12.1992,106200.0
2011-01-07 15:15:00,17.06,17.09,17.05,17.08,68000.0,12.1992,12.2207,12.1921,12.2135,68000.0
2011-01-07 15:20:00,17.08,17.11,17.08,17.11,46800.0,12.2135,12.235,12.2135,12.235,46800.0
2011-01-07 15:25:00,17.11,17.13,17.1,17.11,54800.0,12.235,12.2493,12.2278,12.235,54800.0
2011-01-07 15:30:00,17.11,17.13,17.1,17.11,82600.0,12.235,12.2493,12.2278,12.235,82600.0
2011-01-07 15:35:00,17.11,17.15,17.11,17.15,50400.0,12.235,12.2636,12.235,12.2636,50400.0
2011-01-07 15:40:00,17.15,17.16,17.12,17.12,111600.0,12.2636,12.2708,12.2422,12.2422,111600.0
2011-01-07 15:45:00,17.13,17.14,17.11,17.12,84000.0,12.2493,12.2565,12.235,12.2422,84000.0
2011-01-07 15:50:00,17.12,17.14,17.12,17.14,70000.0,12.2422,12.2565,12.2422,12.2565,70000.0
2011-01-07 15:55:00,17.14,17.15,17.1,17.11,132600.0,12.2565,12.2636,12.2278,12.235,132600.0
2011-01-10 09:30:00,17.05,17.07,16.85,16.87,25000.0,12.1921,12.2064,12.0491,12.0634,25000.0
2011-01-10 09:35:00,16.86,16.98,16.84,16.85,30800.0,12.0562,12.142,12.0419,12.0491,30800.0
2011-01-10 09:40:00,16.85,16.93,16.82,16.9,26800.0,12.0491,12.1063,12.0276,12.0848,26800.0
2011-01-10 09:45:00,16.9,16.95,16.89,16.89,21600.0,12.0848,12.1206,12.0777,12.0777,21600.0
2011-01-10 09:50:00,16.9,16.91,16.85,16.86,55600.0,12.0848,12.092,12.0491,12.0562,55600.0
2011-01-10 09:55:00,16.85,16.88,16.79,16.81,41200.0,12.0491,12.0705,12.0062,12.0205,41200.0
2011-01-10 10:00:00,16.81,16.88,16.78,16.86,47600.0,12.0205,12.0705,11.999,12.0562,47600.0
2011-01-10 10:05:00,16.86,16.93,16.86,16.93,41200.0,12.0562,12.1063,12.0562,12.1063,41200.0
2011-01-10 10:10:00,16.93,16.97,16.93,16.96,61600.0,12.1063,12.1349,12.1063,12.1277,61600.0
2011-01-10 10:15:00,16.98,17.03,16.97,16.98,29400.0,12.142,12.1778,12.1349,12.142,29400.0
2011-01-10 10:20:00,16.98,17.03,16.93,17.03,29200.0,12.142,12.1778,12.1063,12.1778,29200.0
2011-01-10 10:25:00,17.04,17.1,17.01,17.02,32000.0,12.1849,12.2278,12.1635,12.1706,32000.0
2011-01-10 10:30:00,17.02,17.07,17.0,17.03,57800.0,12.1706,12.2064,12.1563,12.1778,57800.0
2011-01-10 10:35:00,17.03,17.03,16.97,16.98,25200.0,12.1778,12.1778,12.1349,12.142,25200.0
2011-01-10 10:40:00,16.98,17.04,16.98,17.04,37800.0,12.142,12.1849,12.142,12.1849,37800.0
2011-01-10 10:45:00,17.04,17.1,17.02,17.1,27800.0,12.1849,12.2278,12.1706,12.2278,27800.0
2011-01-10 10:50:00,17.1,17.1,17.02,17.04,18200.0,12.2278,12.2278,12.1706,12.1849,18200.0
2011-01-10 10:55:00,17.03,17.03,16.97,17.0,13200.0,12.1778,12.1778,12.1349,12.1563,13200.0
2011-01-10 11:00:00,16.99,17.06,16.99,17.0,16600.0,12.1492,12.1992,12.1492,12.1563,16600.0
2011-01-10 11:05:00,17.0,17.0,16.98,17.0,28800.0,12.1563,12.1563,12.142,12.1563,28800.0
2011-01-10 11:10:00,17.0,17.07,17.0,17.03,28000.0,12.1563,12.2064,12.1563,12.1778,28000.0
2011-01-10 11:15:00,17.04,17.06,17.0,17.05,57400.0,12.1849,12.1992,12.1563,12.1921,57400.0
2011-01-10 11:20:00,17.05,17.05,17.01,17.02,19600.0,12.1921,12.1921,12.1635,12.1706,19600.0
2011-01-10 11:25:00,17.02,17.05,17.02,17.05,38400.0,12.1706,12.1921,12.1706,12.1921,38400.0
2011-01-10 11:30:00,17.04,17.05,17.0,17.02,17400.0,12.1849,12.1921,12.1563,12.1706,17400.0
2011-01-10 11:35:00,17.02,17.05,17.02,17.03,28800.0,12.1706,12.1921,12.1706,12.1778,28800.0
2011-01-10 11:40:00,17.04,17.05,17.03,17.05,34200.0,12.1849,12.1921,12.1778,12.1921,34200.0
2011-01-10 11:45:00,17.05,17.1,17.05,17.07,34800.0,12.1921,12.2278,12.1921,12.2064,34800.0
2011-01-10 11:50:00,17.07,17.12,17.06,17.11,39200.0,12.2064,12.2422,12.1992,12.235,39200.0
2011-01-10 11:55:00,17.13,17.13,17.09,17.1,23400.0,12.2493,12.2493,12.2207,12.2278,23400.0
2011-01-10 12:00:00,17.1,17.11,17.09,17.1,29600.0,12.2278,12.235,12.2207,12.2278,29600.0
2011-01-10 12:05:00,17.1,17.13,17.1,17.11,29400.0,12.2278,12.2493,12.2278,12.235,29400.0
2011-01-10 12:10:00,17.11,17.11,17.07,17.08,9800.0,12.235,12.235,12.2064,12.2135,9800.0
2011-01-10 12:15:00,17.08,17.08,17.04,17.06,67200.0,12.2135,12.2135,12.1849,12.1992,67200.0
2011-01-10 12:20:00,17.06,17.08,17.04,17.05,37600.0,12.1992,12.2135,12.1849,12.1921,37600.0
2011-01-10 12:25:00,17.07,17.08,17.05,17.07,39600.0,12.2064,12.2135,12.1921,12.2064,39600.0
2011-01-10 12:30:00,17.06,17.06,17.03,17.05,32400.0,12.1992,12.1992,12.1778,12.1921,32400.0
2011-01-10 12:35:00,17.05,17.08,17.01,17.02,59200.0,12.1921,12.2135,12.1635,12.1706,59200.0
2011-01-10 12:40:00,17.03,17.05,17.02,17.02,62000.0,12.1778,12.1921,12.1706,12.1706,62000.0
2011-01-10 12:45:00,17.03,17.05,17.02,17.04,23600.0,12.1778,12.1921,12.1706,12.1849,23600.0
2011-01-10 12:50:00,17.05,17.06,17.04,17.04,14400.0,12.1921,12.1992,12.1849,12.1849,14400.0
2011-01-10 12:55:00,17.04,17.05,17.03,17.04,7800.0,12.1849,12.1921,12.1778,12.1849,7800.0
2011-01-10 13:00:00,17.04,17.04,17.03,17.04,75600.0,12.1849,12.1849,12.1778,12.1849,75600.0
2011-01-10 13:05:00,17.04,17.06,17.03,17.06,71800.0,12.1849,12.1992,12.1778,12.1992,71800.0
2011-01-10 13:10:00,17.06,17.1,17.06,17.07,25800.0,12.1992,12.2278,12.1992,12.2064,25800.0
2011-01-10 13:15:00,17.08,17.08,17.05,17.05,29800.0,12.2135,12.2135,12.1921,12.1921,29800.0
2011-01-10 13:20:00,17.06,17.06,17.03,17.05,18400.0,12.1992,12.1992,12.1778,12.1921,18400.0
2011-01-10 13:25:00,17.05,17.05,17.04,17.05,33600.0,12.1921,12.1921,12.1849,12.1921,33600.0
2011-01-10 13:30:00,17.05,17.05,17.02,17.02,22800.0,12.1921,12.1921,12.1706,12.1706,22800.0
2011-01-10 13:35:00,17.02,17.05,17.02,17.05,16200.0,12.1706,12.1921,12.1706,12.1921,16200.0
2011-01-10 13:40:00,17.05,17.06,17.04,17.04,85000.0,12.1921,12.1992,12.1849,12.1849,85000.0
2011-01-10 13:45:00,17.04,17.06,17.04,17.05,94600.0,12.1849,12.1992,12.1849,12.1921,94600.0
2011-01-10 13:50:00,17.05,17.06,17.05,17.05,32800.0,12.1921,12.1992,12.1921,12.1921,32800.0
2011-01-10 13:55:00,17.05,17.07,17.05,17.06,45200.0,12.1921,12.2064,12.1921,12.1992,45200.0
2011-01-10 14:00:00,17.07,17.07,17.05,17.06,33600.0,12.2064,12.2064,12.1921,12.1992,33600.0
2011-01-10 14:05:00,17.05,17.07,17.05,17.05,52600.0,12.1921,12.2064,12.1921,12.1921,52600.0
2011-01-10 14:10:00,17.05,17.05,17.02,17.02,20800.0,12.1921,12.1921,12.1706,12.1706,20800.0
2011-01-10 14:15:00,17.03,17.03,17.0,17.0,15600.0,12.1778,12.1778,12.1563,12.1563,15600.0
2011-01-10 14:20:00,17.0,17.03,17.0,17.0,25600.0,12.1563,12.1778,12.1563,12.1563,25600.0
2011-01-10 14:25:00,17.0,17.03,17.0,17.03,26400.0,12.1563,12.1778,12.1563,12.1778,26400.0
2011-01-10 14:30:00,17.03,17.03,17.0,17.02,30800.0,12.1778,12.1778,12.1563,12.1706,30800.0
2011-01-10 14:35:00,17.03,17.03,17.0,17.03,21400.0,12.1778,12.1778,12.1563,12.1778,21400.0
2011-01-10 14:40:00,17.03,17.03,17.0,17.0,18200.0,12.1778,12.1778,12.1563,12.1563,18200.0
2011-01-10 14:45:00,17.01,17.03,17.0,17.02,14200.0,12.1635,12.1778,12.1563,12.1706,14200.0
2011-01-10 14:50:00,17.02,17.03,17.02,17.03,12000.0,12.1706,12.1778,12.1706,12.1778,12000.0
2011-01-10 14:55:00,17.03,17.03,17.02,17.03,32400.0,12.1778,12.1778,12.1706,12.1778,32400.0
2011-01-10 15:00:00,17.03,17.03,17.02,17.03,21200.0,12.1778,12.1778,12.1706,12.1778,21200.0
2011-01-10 15:05:00,17.03,17.08,17.03,17.07,37200.0,12.1778,12.2135,12.1778,12.2064,37200.0
2011-01-10 15:10:00,17.07,17.08,17.06,17.07,26000.0,12.2064,12.2135,12.1992,12.2064,26000.0
2011-01-10 15:15:00,17.06,17.06,17.02,17.02,56400.0,12.1992,12.1992,12.1706,12.1706,56400.0
2011-01-10 15:20:00,17.02,17.03,17.0,17.02,44400.0,12.1706,12.1778,12.1563,12.1706,44400.0
2011-01-10 15:25:00,17.02,17.04,17.02,17.03,63000.0,12.1706,12.1849,12.1706,12.1778,63000.0
2011-01-10 15:30:00,17.03,17.04,17.02,17.03,54000.0,12.1778,12.1849,12.1706,12.1778,54000.0
2011-01-10 15:35:00,17.03,17.04,17.02,17.04,44000.0,12.1778,12.1849,12.1706,12.1849,44000.0
2011-01-10 15:40:00,17.04,17.05,17.04,17.04,48400.0,12.1849,12.1921,12.1849,12.1849,48400.0
2011-01-10 15:45:00,17.04,17.04,17.02,17.03,86800.0,12.1849,12.1849,12.1706,12.1778,86800.0
2011-01-10 15:50:00,17.03,17.04,17.03,17.03,159200.0,12.1778,12.1849,12.1778,12.1778,159200.0
2011-01-10 15:55:00,17.03,17.04,17.01,17.02,103400.0,12.1778,12.1849,12.1635,12.1706,103400.0
2011-01-11 09:30:00,17.09,17.18,17.09,17.15,10000.0,12.2207,12.2851,12.2207,12.2636,10000.0
2011-01-11 09:35:00,17.11,17.11,17.0,17.04,28400.0,12.235,12.235,12.1563,12.1849,28400.0
2011-01-11 09:40:00,17.03,17.03,16.93,16.97,30000.0,12.1778,12.1778,12.1063,12.1349,30000.0
2011-01-11 09:45:00,16.96,16.97,16.92,16.93,21000.0,12.1277,12.1349,12.0991,12.1063,21000.0
2011-01-11 09:50:00,16.95,16.98,16.91,16.94,26200.0,12.1206,12.142,12.092,12.1134,26200.0
2011-01-11 09:55:00,16.95,16.99,16.95,16.99,23400.0,12.1206,12.1492,12.1206,12.1492,23400.0
2011-01-11 10:00:00,16.99,17.06,16.98,17.04,33200.0,12.1492,12.1992,12.142,12.1849,33200.0
2011-01-11 10:05:00,17.03,17.03,17.0,17.02,44000.0,12.1778,12.1778,12.1563,12.1706,44000.0
2011-01-11 10:10:00,17.02,17.04,16.99,17.02,112000.0,12.1706,12.1849,12.1492,12.1706,112000.0
2011-01-11 10:15:00,17.02,17.04,16.98,17.0,46800.0,12.1706,12.1849,12.142,12.1563,46800.0
2011-01-11 10:20:00,17.01,17.02,17.0,17.0,26200.0,12.1635,12.1706,12.1563,12.1563,26200.0
2011-01-11 10:25:00,17.0,17.04,17.0,17.0,17200.0,12.1563,12.1849,12.1563,12.1563,17200.0
2011-01-11 10:30:00,17.0,17.0,16.95,16.96,15000.0,12.1563,12.1563,12.1206,12.1277,15000.0
2011-01-11 10:35:00,16.96,17.0,16.96,16.99,50600.0,12.1277,12.1563,12.1277,12.1492,50600.0
2011-01-11 10:40:00,17.0,17.03,17.0,17.02,61800.0,12.1563,12.1778,12.1563,12.1706,61800.0
2011-01-11 10:45:00,17.02,17.07,17.02,17.06,15000.0,12.1706,12.2064,12.1706,12.1992,15000.0
2011-01-11 10:50:00,17.06,17.07,17.02,17.02,16800.0,12.1992,12.2064,12.1706,12.1706,16800.0
2011-01-11 10:55:00,17.02,17.02,16.98,16.99,12800.0,12.1706,12.1706,12.142,12.1492,12800.0
2011-01-11 11:00:00,16.99,17.03,16.99,17.03,19800.0,12.1492,12.1778,12.1492,12.1778,19800.0
2011-01-11 11:05:00,17.03,17.04,16.99,16.99,35400.0,12.1778,12.1849,12.1492,12.1492,35400.0
2011-01-11 11:10:00,16.99,17.02,16.96,17.02,25400.0,12.1492,12.1706,12.1277,12.1706,25400.0
2011-01-11 11:15:00,17.02,17.03,17.01,17.02,18200.0,12.1706,12.1778,12.1635,12.1706,18200.0
2011-01-11 11:20:00,17.02,17.03,16.99,17.02,39200.0,12.1706,12.1778,12.1492,12.1706,39200.0
2011-01-11 11:25:00,17.02,17.02,16.96,16.97,42800.0,12.1706,12.1706,12.1277,12.1349,42800.0
2011-01-11 11:30:00,16.98,17.0,16.98,17.0,13200.0,12.142,12.1563,12.142,12.1563,13200.0
2011-01-11 11:35:00,17.0,17.0,16.93,16.93,37600.0,12.1563,12.1563,12.1063,12.1063,37600.0
2011-01-11 11:40:00,16.93,16.96,16.93,16.94,21600.0,12.1063,12.1277,12.1063,12.1134,21600.0
2011-01-11 11:45:00,16.95,17.03,16.94,17.03,44400.0,12.1206,12.1778,12.1134,12.1778,44400.0
2011-01-11 11:50:00,17.02,17.03,16.96,16.99,29000.0,12.1706,12.1778,12.1277,12.1492,29000.0
2011-01-11 11:55:00,17.0,17.0,16.97,16.97,15000.0,12.1563,12.1563,12.1349,12.1349,15000.0
2011-01-11 12:00:00,16.97,16.98,16.94,16.97,76200.0,12.1349,12.142,12.1134,12.1349,76200.0
2011-01-11 12:05:00,16.98,17.0,16.98,17.0,11800.0,12.142,12.1563,12.142,12.1563,11800.0
2011-01-11 12:10:00,17.0,17.01,16.99,17.0,11400.0,12.1563,12.1635,12.1492,12.1563,11400.0
2011-01-11 12:15:00,17.0,17.0,16.99,16.99,25000.0,12.1563,12.1563,12.1492,12.1492,25000.0
2011-01-11 12:20:00,16.99,17.0,16.99,17.0,43000.0,12.1492,12.1563,12.1492,12.1563,43000.0
2011-01-11 12:25:00,17.0,17.0,16.99,17.0,16200.0,12.1563,12.1563,12.1492,12.1563,16200.0
2011-01-11 12:30:00,17.0,17.02,16.99,17.02,32000.0,12.1563,12.1706,12.1492,12.1706,32000.0
2011-01-11 12:35:00,17.02,17.05,17.02,17.04,11400.0,12.1706,12.1921,12.1706,12.1849,11400.0
2011-01-11 12:40:00,17.04,17.04,17.02,17.02,18000.0,12.1849,12.1849,12.1706,12.1706,18000.0
2011-01-11 12:45:00,17.02,17.04,17.0,17.02,24600.0,12.1706,12.1849,12.1563,12.1706,24600.0
2011-01-11 12:50:00,17.02,17.05,17.02,17.04,20400.0,12.1706,12.1921,12.1706,12.1849,20400.0
2011-01-11 12:55:00,17.04,17.06,17.03,17.05,12000.0,12.1849,12.1992,12.1778,12.1921,12000.0
2011-01-11 13:00:00,17.05,17.08,17.05,17.07,20400.0,12.1921,12.2135,12.1921,12.2064,20400.0
2011-01-11 13:05:00,17.07,17.07,17.0,17.02,43200.0,12.2064,12.2064,12.1563,12.1706,43200.0
2011-01-11 13:10:00,17.02,17.04,16.99,17.02,131200.0,12.1706,12.1849,12.1492,12.1706,131200.0
2011-01-11 13:15:00,17.03,17.03,17.01,17.02,27000.0,12.1778,12.1778,12.1635,12.1706,27000.0
2011-01-11 13:20:00,17.03,17.03,17.01,17.02,43400.0,12.1778,12.1778,12.1635,12.1706,43400.0
2011-01-11 13:25:00,17.02,17.02,17.0,17.02,30200.0,12.1706,12.1706,12.1563,12.1706,30200.0
2011-01-11 13:30:00,17.02,17.02,16.99,17.01,29000.0,12.1706,12.1706,12.1492,12.1635,29000.0
2011-01-11 13:35:00,17.01,17.03,17.0,17.01,27600.0,12.1635,12.1778,12.1563,12.1635,27600.0
2011-01-11 13:40:00,17.01,17.02,16.98,16.98,66600.0,12.1635,12.1706,12.142,12.142,66600.0
2011-01-11 13:45:00,16.98,16.99,16.97,16.98,25200.0,12.142,12.1492,12.1349,12.142,25200.0
2011-01-11 13:50:00,16.98,16.98,16.97,16.97,37800.0,12.142,12.142,12.1349,12.1349,37800.0
2011-01-11 13:55:00,16.97,16.97,16.95,16.97,66600.0,12.1349,12.1349,12.1206,12.1349,66600.0
2011-01-11 14:00:00,16.97,16.98,16.96,16.98,62400.0,12.1349,12.142,12.1277,12.142,62400.0
2011-01-11 14:05:00,16.98,16.99,16.93,16.96,90800.0,12.142,12.1492,12.1063,12.1277,90800.0
2011-01-11 14:10:00,16.96,16.98,16.93,16.94,30200.0,12.1277,12.142,12.1063,12.1134,30200.0
2011-01-11 14:15:00,16.94,16.94,16.92,16.92,24400.0,12.1134,12.1134,12.0991,12.0991,24400.0
2011-01-11 14:20:00,16.93,16.93,16.89,16.89,35400.0,12.1063,12.1063,12.0777,12.0777,35400.0
2011-01-11 14:25:00,16.89,16.92,16.88,16.9,28600.0,12.0777,12.0991,12.0705,12.0848,28600.0
2011-01-11 14:30:00,16.9,16.93,16.89,16.93,12000.0,12.0848,12.1063,12.0777,12.1063,12000.0
2011-01-11 14:35:00,16.93,16.95,16.91,16.91,23800.0,12.1063,12.1206,12.092,12.092,23800.0
2011-01-11 14:40:00,16.91,16.92,16.9,16.91,20400.0,12.092,12.0991,12.0848,12.092,20400.0
2011-01-11 14:45:00,16.91,16.93,16.91,16.93,17600.0,12.092,12.1063,12.092,12.1063,17600.0
2011-01-11 14:50:00,16.93,16.93,16.92,16.93,25800.0,12.1063,12.1063,12.0991,12.1063,25800.0
2011-01-11 14:55:00,16.93,16.95,16.93,16.95,25000.0,12.1063,12.1206,12.1063,12.1206,25000.0
2011-01-11 15:00:00,16.95,16.95,16.93,16.95,27600.0,12.1206,12.1206,12.1063,12.1206,27600.0
2011-01-11 15:05:00,16.95,16.97,16.95,16.95,56400.0,12.1206,12.1349,12.1206,12.1206,56400.0
2011-01-11 15:10:00,16.95,16.96,16.93,16.95,25800.0,12.1206,12.1277,12.1063,12.1206,25800.0
2011-01-11 15:15:00,16.95,16.95,16.93,16.93,37600.0,12.1206,12.1206,12.1063,12.1063,37600.0
2011-01-11 15:20:00,16.93,16.95,16.92,16.95,31000.0,12.1063,12.1206,12.0991,12.1206,31000.0
2011-01-11 15:25:00,16.95,16.96,16.95,16.96,33800.0,12.1206,12.1277,12.1206,12.1277,33800.0
2011-01-11 15:30:00,16.95,16.97,16.93,16.97,26600.0,12.1206,12.1349,12.1063,12.1349,26600.0
2011-01-11 15:35:00,16.97,16.99,16.97,16.98,44200.0,12.1349,12.1492,12.1349,12.142,44200.0
2011-01-11 15:40:00,16.97,17.0,16.95,17.0,45600.0,12.1349,12.1563,12.1206,12.1563,45600.0
2011-01-11 15:45:00,17.0,17.0,16.97,16.98,53200.0,12.1563,12.1563,12.1349,12.142,53200.0
2011-01-11 15:50:00,16.98,16.99,16.97,16.98,52000.0,12.142,12.1492,12.1349,12.142,52000.0
2011-01-11 15:55:00,16.98,17.0,16.98,16.99,88200.0,12.142,12.1563,12.142,12.1492,88200.0
2011-01-12 09:30:00,17.09,17.13,16.98,16.98,37000.0,12.2207,12.2493,12.142,12.142,37000.0
2011-01-12 09:35:00,17.0,17.08,17.0,17.06,25400.0,12.1563,12.2135,12.1563,12.1992,25400.0
2011-01-12 09:40:00,17.06,17.08,17.04,17.07,21600.0,12.1992,12.2135,12.1849,12.2064,21600.0
2011-01-12 09:45:00,17.07,17.09,17.05,17.06,28000.0,12.2064,12.2207,12.1921,12.1992,28000.0
2011-01-12 09:50:00,17.07,17.08,17.01,17.08,45800.0,12.2064,12.2135,12.1635,12.2135,45800.0
2011-01-12 09:55:00,17.08,17.08,17.06,17.07,22600.0,12.2135,12.2135,12.1992,12.2064,22600.0
2011-01-12 10:00:00,17.07,17.08,17.04,17.07,25200.0,12.2064,12.2135,12.1849,12.2064,25200.0
2011-01-12 10:05:00,17.07,17.1,17.05,17.06,44600.0,12.2064,12.2278,12.1921,12.1992,44600.0
2011-01-12 10:10:00,17.06,17.08,17.05,17.08,41200.0,12.1992,12.2135,12.1921,12.2135,41200.0
2011-01-12 10:15:00,17.07,17.11,17.07,17.1,20600.0,12.2064,12.235,12.2064,12.2278,20600.0
2011-01-12 10:20:00,17.1,17.1,17.08,17.1,22800.0,12.2278,12.2278,12.2135,12.2278,22800.0
2011-01-12 10:25:00,17.1,17.17,17.09,17.13,107200.0,12.2278,12.2779,12.2207,12.2493,107200.0
2011-01-12 10:30:00,17.13,17.14,17.13,17.14,13000.0,12.2493,12.2565,12.2493,12.2565,13000.0
2011-01-12 10:35:00,17.14,17.14,17.11,17.12,24200.0,12.2565,12.2565,12.235,12.2422,24200.0
2011-01-12 10:40:00,17.12,17.13,17.11,17.12,29600.0,12.2422,12.2493,12.235,12.2422,29600.0
2011-01-12 10:45:00,17.13,17.14,17.11,17.14,40600.0,12.2493,12.2565,12.235,12.2565,40600.0
2011-01-12 10:50:00,17.16,17.17,17.14,17.17,15600.0,12.2708,12.2779,12.2565,12.2779,15600.0
2011-01-12 10:55:00,17.17,17.18,17.15,17.18,222400.0,12.2779,12.2851,12.2636,12.2851,222400.0
2011-01-12 11:00:00,17.18,17.26,17.18,17.25,52800.0,12.2851,12.3423,12.2851,12.3351,52800.0
2011-01-12 11:05:00,17.25,17.35,17.25,17.35,100000.0,12.3351,12.4066,12.3351,12.4066,100000.0
2011-01-12 11:10:00,17.35,17.35,17.32,17.32,58400.0,12.4066,12.4066,12.3852,12.3852,58400.0
2011-01-12 11:15:00,17.32,17.33,17.31,17.31,10600.0,12.3852,12.3923,12.378,12.378,10600.0
2011-01-12 11:20:00,17.32,17.33,17.32,17.33,11400.0,12.3852,12.3923,12.3852,12.3923,11400.0
2011-01-12 11:25:00,17.33,17.35,17.32,17.35,41600.0,12.3923,12.4066,12.3852,12.4066,41600.0
2011-01-12 11:30:00,17.35,17.36,17.34,17.36,36600.0,12.4066,12.4138,12.3995,12.4138,36600.0
2011-01-12 11:35:00,17.36,17.39,17.36,17.38,30400.0,12.4138,12.4352,12.4138,12.4281,30400.0
2011-01-12 11:40:00,17.39,17.41,17.38,17.4,23800.0,12.4352,12.4495,12.4281,12.4424,23800.0
2011-01-12 11:45:00,17.4,17.41,17.39,17.4,27800.0,12.4424,12.4495,12.4352,12.4424,27800.0
2011-01-12 11:50:00,17.4,17.43,17.4,17.43,43600.0,12.4424,12.4638,12.4424,12.4638,43600.0
2011-01-12 11:55:00,17.42,17.45,17.41,17.41,25000.0,12.4567,12.4781,12.4495,12.4495,25000.0
2011-01-12 12:00:00,17.41,17.41,17.4,17.4,16600.0,12.4495,12.4495,12.4424,12.4424,16600.0
2011-01-12 12:05:00,17.4,17.4,17.37,17.37,79400.0,12.4424,12.4424,12.4209,12.4209,79400.0
2011-01-12 12:10:00,17.37,17.37,17.34,17.35,29600.0,12.4209,12.4209,12.3995,12.4066,29600.0
2011-01-12 12:15:00,17.35,17.35,17.33,17.34,26600.0,12.4066,12.4066,12.3923,12.3995,26600.0
2011-01-12 12:20:00,17.35,17.35,17.34,17.35,34200.0,12.4066,12.4066,12.3995,12.4066,34200.0
2011-01-12 12:25:00,17.35,17.35,17.33,17.34,19200.0,12.4066,12.4066,12.3923,12.3995,19200.0
2011-01-12 12:30:00,17.34,17.35,17.34,17.35,25000.0,12.3995,12.4066,12.3995,12.4066,25000.0
2011-01-12 12:35:00,17.35,17.35,17.33,17.34,26200.0,12.4066,12.4066,12.3923,12.3995,26200.0
2011-01-12 12:40:00,17.34,17.36,17.33,17.34,119400.0,12.3995,12.4138,12.3923,12.3995,119400.0
2011-01-12 12:45:00,17.34,17.35,17.33,17.34,95600.0,12.3995,12.4066,12.3923,12.3995,95600.0
2011-01-12 12:50:00,17.34,17.35,17.31,17.32,37000.0,12.3995,12.4066,12.378,12.3852,37000.0
2011-01-12 12:55:00,17.32,17.32,17.29,17.3,25000.0,12.3852,12.3852,12.3637,12.3709,25000.0
2011-01-12 13:00:00,17.3,17.3,17.25,17.25,38600.0,12.3709,12.3709,12.3351,12.3351,38600.0
2011-01-12 13:05:00,17.25,17.26,17.21,17.21,25200.0,12.3351,12.3423,12.3065,12.3065,25200.0
2011-01-12 13:10:00,17.21,17.23,17.21,17.23,164800.0,12.3065,12.3208,12.3065,12.3208,164800.0
2011-01-12 13:15:00,17.22,17.24,17.22,17.23,10800.0,12.3137,12.328,12.3137,12.3208,10800.0
2011-01-12 13:20:00,17.23,17.23,17.19,17.19,11400.0,12.3208,12.3208,12.2922,12.2922,11400.0
2011-01-12 13:25:00,17.19,17.19,17.17,17.17,19400.0,12.2922,12.2922,12.2779,12.2779,19400.0
2011-01-12 13:30:00,17.16,17.18,17.16,17.17,20400.0,12.2708,12.2851,12.2708,12.2779,20400.0
2011-01-12 13:35:00,17.17,17.17,17.1,17.1,71400.0,12.2779,12.2779,12.2278,12.2278,71400.0
2011-01-12 13:40:00,17.1,17.13,17.08,17.13,60600.0,12.2278,12.2493,12.2135,12.2493,60600.0
2011-01-12 13:45:00,17.13,17.14,17.1,17.1,24800.0,12.2493,12.2565,12.2278,12.2278,24800.0
2011-01-12 13:50:00,17.1,17.14,17.1,17.14,20600.0,12.2278,12.2565,12.2278,12.2565,20600.0
2011-01-12 13:55:00,17.14,17.15,17.14,17.15,10400.0,12.2565,12.2636,12.2565,12.2636,10400.0
2011-01-12 14:00:00,17.15,17.15,17.11,17.14,30000.0,12.2636,12.2636,12.235,12.2565,30000.0
2011-01-12 14:05:00,17.14,17.15,17.12,17.13,8800.0,12.2565,12.2636,12.2422,12.2493,8800.0
2011-01-12 14:10:00,17.13,17.13,17.11,17.11,8400.0,12.2493,12.2493,12.235,12.235,8400.0
2011-01-12 14:15:00,17.11,17.13,17.1,17.13,79000.0,12.235,12.2493,12.2278,12.2493,79000.0
2011-01-12 14:20:00,17.13,17.13,17.11,17.12,17800.0,12.2493,12.2493,12.235,12.2422,17800.0
2011-01-12 14:25:00,17.12,17.13,17.11,17.12,18200.0,12.2422,12.2493,12.235,12.2422,18200.0
2011-01-12 14:30:00,17.12,17.13,17.11,17.13,32400.0,12.2422,12.2493,12.235,12.2493,32400.0
2011-01-12 14:35:00,17.12,17.15,17.1,17.14,52000.0,12.2422,12.2636,12.2278,12.2565,52000.0
2011-01-12 14:40:00,17.14,17.15,17.13,17.14,15200.0,12.2565,12.2636,12.2493,12.2565,15200.0
2011-01-12 14:45:00,17.14,17.14,17.11,17.13,15800.0,12.2565,12.2565,12.235,12.2493,15800.0
2011-01-12 14:50:00,17.13,17.13,17.11,17.11,17600.0,12.2493,12.2493,12.235,12.235,17600.0
2011-01-12 14:55:00,17.11,17.11,17.09,17.1,14400.0,12.235,12.235,12.2207,12.2278,14400.0
2011-01-12 15:00:00,17.1,17.11,17.09,17.11,15000.0,12.2278,12.235,12.2207,12.235,15000.0
2011-01-12 15:05:00,17.11,17.11,17.09,17.1,30200.0,12.235,12.235,12.2207,12.2278,30200.0
2011-01-12 15:10:00,17.1,17.11,17.09,17.1,24800.0,12.2278,12.235,12.2207,12.2278,24800.0
2011-01-12 15:15:00,17.09,17.1,17.08,17.08,33600.0,12.2207,12.2278,12.2135,12.2135,33600.0
2011-01-12 15:20:00,17.08,17.08,17.05,17.05,30600.0,12.2135,12.2135,12.1921,12.1921,30600.0
2011-01-12 15:25:00,17.04,17.05,17.04,17.04,27400.0,12.1849,12.1921,12.1849,12.1849,27400.0
2011-01-12 15:30:00,17.04,17.09,17.04,17.08,25200.0,12.1849,12.2207,12.1849,12.2135,25200.0
2011-01-12 15:35:00,17.08,17.09,17.07,17.08,29200.0,12.2135,12.2207,12.2064,12.2135,29200.0
2011-01-12 15:40:00,17.08,17.1,17.07,17.1,30200.0,12.2135,12.2278,12.2064,12.2278,30200.0
2011-01-12 15:45:00,17.1,17.11,17.1,17.11,38400.0,12.2278,12.235,12.2278,12.235,38400.0
2011-01-12 15:50:00,17.11,17.11,17.1,17.11,46000.0,12.235,12.235,12.2278,12.235,46000.0
2011-01-12 15:55:00,17.11,17.11,17.09,17.09,167000.0,12.235,12.235,12.2207,12.2207,167000.0
2011-01-13 09:30:00,16.76,16.8,16.66,16.68,675000.0,11.9847,12.0133,11.9132,11.9275,675000.0
2011-01-13 09:35:00,16.68,16.72,16.53,16.55,780200.0,11.9275,11.9561,11.8203,11.8346,780200.0
2011-01-13 09:40:00,16.55,16.61,16.43,16.58,753400.0,11.8346,11.8775,11.7487,11.856,753400.0
2011-01-13 09:45:00,16.58,16.64,16.57,16.59,639800.0,11.856,11.8989,11.8489,11.8632,639800.0
2011-01-13 09:50:00,16.58,16.61,16.55,16.6,409600.0,11.856,11.8775,11.8346,11.8703,409600.0
2011-01-13 09:55:00,16.59,16.61,16.52,16.6,281200.0,11.8632,11.8775,11.8131,11.8703,281200.0
2011-01-13 10:00:00,16.6,16.6,16.47,16.49,120600.0,11.8703,11.8703,11.7773,11.7917,120600.0
2011-01-13 10:05:00,16.49,16.5,16.43,16.47,211400.0,11.7917,11.7988,11.7487,11.7773,211400.0
2011-01-13 10:10:00,16.47,16.47,16.4,16.43,316200.0,11.7773,11.7773,11.7273,11.7487,316200.0
2011-01-13 10:15:00,16.43,16.47,16.4,16.43,159400.0,11.7487,11.7773,11.7273,11.7487,159400.0
2011-01-13 10:20:00,16.43,16.47,16.39,16.39,280000.0,11.7487,11.7773,11.7201,11.7201,280000.0
2011-01-13 10:25:00,16.39,16.48,16.36,16.43,356800.0,11.7201,11.7845,11.6987,11.7487,356800.0
2011-01-13 10:30:00,16.43,16.46,16.36,16.38,193600.0,11.7487,11.7702,11.6987,11.713,193600.0
2011-01-13 10:35:00,16.38,16.39,16.3,16.38,216000.0,11.713,11.7201,11.6558,11.713,216000.0
2011-01-13 10:40:00,16.38,16.42,16.38,16.38,125800.0,11.713,11.7416,11.713,11.713,125800.0
2011-01-13 10:45:00,16.38,16.38,16.35,16.36,172600.0,11.713,11.713,11.6915,11.6987,172600.0
2011-01-13 10:50:00,16.36,16.41,16.36,16.4,103600.0,11.6987,11.7344,11.6987,11.7273,103600.0
2011-01-13 10:55:00,16.4,16.41,16.39,16.4,150600.0,11.7273,11.7344,11.7201,11.7273,150600.0
2011-01-13 11:00:00,16.4,16.41,16.39,16.4,50800.0,11.7273,11.7344,11.7201,11.7273,50800.0
2011-01-13 11:05:00,16.4,16.41,16.38,16.41,222800.0,11.7273,11.7344,11.713,11.7344,222800.0
2011-01-13 11:10:00,16.41,16.42,16.37,16.39,442800.0,11.7344,11.7416,11.7058,11.7201,442800.0
2011-01-13 11:15:00,16.39,16.41,16.38,16.38,251000.0,11.7201,11.7344,11.713,11.713,251000.0
2011-01-13 11:20:00,16.38,16.45,16.38,16.42,203800.0,11.713,11.763,11.713,11.7416,203800.0
2011-01-13 11:25:00,16.42,16.45,16.42,16.45,109200.0,11.7416,11.763,11.7416,11.763,109200.0
2011-01-13 11:30:00,16.45,16.5,16.44,16.5,173400.0,11.763,11.7988,11.7559,11.7988,173400.0
2011-01-13 11:35:00,16.5,16.53,16.49,16.53,152000.0,11.7988,11.8203,11.7917,11.8203,152000.0
2011-01-13 11:40:00,16.53,16.53,16.5,16.5,159000.0,11.8203,11.8203,11.7988,11.7988,159000.0
2011-01-13 11:45:00,16.5,16.5,16.5,16.5,179200.0,11.7988,11.7988,11.7988,11.7988,179200.0
2011-01-13 11:50:00,16.5,16.52,16.5,16.52,168800.0,11.7988,11.8131,11.7988,11.8131,168800.0
2011-01-13 11:55:00,16.52,16.54,16.5,16.52,175200.0,11.8131,11.8274,11.7988,11.8131,175200.0
2011-01-13 12:00:00,16.52,16.52,16.47,16.48,184200.0,11.8131,11.8131,11.7773,11.7845,184200.0
2011-01-13 12:05:00,16.47,16.58,16.47,16.58,108200.0,11.7773,11.856,11.7773,11.856,108200.0
2011-01-13 12:10:00,16.58,16.62,16.57,16.61,312600.0,11.856,11.8846,11.8489,11.8775,312600.0
2011-01-13 12:15:00,16.6,16.68,16.6,16.68,140400.0,11.8703,11.9275,11.8703,11.9275,140400.0
2011-01-13 12:20:00,16.68,16.73,16.65,16.69,495600.0,11.9275,11.9633,11.9061,11.9347,495600.0
2011-01-13 12:25:00,16.69,16.74,16.67,16.73,478600.0,11.9347,11.9704,11.9204,11.9633,478600.0
2011-01-13 12:30:00,16.72,16.75,16.66,16.66,87400.0,11.9561,11.9776,11.9132,11.9132,87400.0
2011-01-13 12:35:00,16.65,16.65,16.63,16.63,137200.0,11.9061,11.9061,11.8918,11.8918,137200.0
2011-01-13 12:40:00,16.63,16.64,16.63,16.64,90200.0,11.8918,11.8989,11.8918,11.8989,90200.0
2011-01-13 12:45:00,16.64,16.66,16.63,16.65,54400.0,11.8989,11.9132,11.8918,11.9061,54400.0
2011-01-13 12:50:00,16.64,16.64,16.59,16.6,80000.0,11.8989,11.8989,11.8632,11.8703,80000.0
2011-01-13 12:55:00,16.59,16.59,16.52,16.52,73200.0,11.8632,11.8632,11.8131,11.8131,73200.0
2011-01-13 13:00:00,16.52,16.57,16.52,16.54,89200.0,11.8131,11.8489,11.8131,11.8274,89200.0
2011-01-13 13:05:00,16.54,16.55,16.53,16.55,94800.0,11.8274,11.8346,11.8203,11.8346,94800.0
2011-01-13 13:10:00,16.55,16.63,16.55,16.61,135200.0,11.8346,11.8918,11.8346,11.8775,135200.0
2011-01-13 13:15:00,16.6,16.61,16.58,16.58,40800.0,11.8703,11.8775,11.856,11.856,40800.0
2011-01-13 13:20:00,16.57,16.58,16.52,16.53,28600.0,11.8489,11.856,11.8131,11.8203,28600.0
2011-01-13 13:25:00,16.52,16.54,16.49,16.49,49000.0,11.8131,11.8274,11.7917,11.7917,49000.0
2011-01-13 13:30:00,16.49,16.49,16.48,16.49,52600.0,11.7917,11.7917,11.7845,11.7917,52600.0
2011-01-13 13:35:00,16.49,16.5,16.47,16.47,78200.0,11.7917,11.7988,11.7773,11.7773,78200.0
2011-01-13 13:40:00,16.47,16.5,16.46,16.48,78200.0,11.7773,11.7988,11.7702,11.7845,78200.0
2011-01-13 13:45:00,16.48,16.48,16.43,16.45,50000.0,11.7845,11.7845,11.7487,11.763,50000.0
2011-01-13 13:50:00,16.45,16.45,16.38,16.38,83800.0,11.763,11.763,11.713,11.713,83800.0
2011-01-13 13:55:00,16.39,16.39,16.36,16.36,167800.0,11.7201,11.7201,11.6987,11.6987,167800.0
2011-01-13 14:00:00,16.36,16.38,16.35,16.36,141200.0,11.6987,11.713,11.6915,11.6987,141200.0
2011-01-13 14:05:00,16.36,16.42,16.36,16.42,103600.0,11.6987,11.7416,11.6987,11.7416,103600.0
2011-01-13 14:10:00,16.41,16.41,16.13,16.39,70800.0,11.7344,11.7344,11.5342,11.7201,70800.0
2011-01-13 14:15:00,16.4,16.41,16.36,16.36,188600.0,11.7273,11.7344,11.6987,11.6987,188600.0
2011-01-13 14:20:00,16.36,16.39,16.36,16.38,71200.0,11.6987,11.7201,11.6987,11.713,71200.0
2011-01-13 14:25:00,16.38,16.41,16.38,16.41,42000.0,11.713,11.7344,11.713,11.7344,42000.0
2011-01-13 14:30:00,16.4,16.41,16.38,16.39,127200.0,11.7273,11.7344,11.713,11.7201,127200.0
2011-01-13 14:35:00,16.38,16.39,16.38,16.38,62000.0,11.713,11.7201,11.713,11.713,62000.0
2011-01-13 14:40:00,16.38,16.4,16.38,16.39,63400.0,11.713,11.7273,11.713,11.7201,63400.0
2011-01-13 14:45:00,16.39,16.39,16.37,16.38,79800.0,11.7201,11.7201,11.7058,11.713,79800.0
2011-01-13 14:50:00,16.38,16.42,16.35,16.42,91200.0,11.713,11.7416,11.6915,11.7416,91200.0
2011-01-13 14:55:00,16.42,16.43,16.4,16.43,168000.0,11.7416,11.7487,11.7273,11.7487,168000.0
2011-01-13 15:00:00,16.44,16.46,16.43,16.46,130800.0,11.7559,11.7702,11.7487,11.7702,130800.0
2011-01-13 15:05:00,16.46,16.47,16.43,16.43,214800.0,11.7702,11.7773,11.7487,11.7487,214800.0
2011-01-13 15:10:00,16.43,16.45,16.43,16.43,96800.0,11.7487,11.763,11.7487,11.7487,96800.0
2011-01-13 15:15:00,16.43,16.49,16.43,16.49,210400.0,11.7487,11.7917,11.7487,11.7917,210400.0
2011-01-13 15:20:00,16.5,16.5,16.44,16.45,234400.0,11.7988,11.7988,11.7559,11.763,234400.0
2011-01-13 15:25:00,16.45,16.45,16.42,16.43,441200.0,11.763,11.763,11.7416,11.7487,441200.0
2011-01-13 15:30:00,16.43,16.45,16.42,16.44,175600.0,11.7487,11.763,11.7416,11.7559,175600.0
2011-01-13 15:35:00,16.43,16.45,16.42,16.42,134600.0,11.7487,11.763,11.7416,11.7416,134600.0
2011-01-13 15:40:00,16.43,16.45,16.42,16.45,165600.0,11.7487,11.763,11.7416,11.763,165600.0
2011-01-13 15:45:00,16.45,16.49,16.45,16.49,351800.0,11.763,11.7917,11.763,11.7917,351800.0
2011-01-13 15:50:00,16.49,16.5,16.47,16.47,299200.0,11.7917,11.7988,11.7773,11.7773,299200.0
2011-01-13 15:55:00,16.47,16.47,16.43,16.45,329000.0,11.7773,11.7773,11.7487,11.763,329000.0
2011-01-14 09:30:00,16.36,16.55,16.36,16.53,50800.0,11.6987,11.8346,11.6987,11.8203,50800.0
2011-01-14 09:35:00,16.54,16.57,16.5,16.53,75200.0,11.8274,11.8489,11.7988,11.8203,75200.0
2011-01-14 09:40:00,16.53,16.56,16.41,16.41,130600.0,11.8203,11.8417,11.7344,11.7344,130600.0
2011-01-14 09:45:00,16.41,16.43,16.37,16.39,88200.0,11.7344,11.7487,11.7058,11.7201,88200.0
2011-01-14 09:50:00,16.39,16.44,16.36,16.4,116000.0,11.7201,11.7559,11.6987,11.7273,116000.0
2011-01-14 09:55:00,16.38,16.43,16.35,16.4,89200.0,11.713,11.7487,11.6915,11.7273,89200.0
2011-01-14 10:00:00,16.39,16.45,16.38,16.42,90200.0,11.7201,11.763,11.713,11.7416,90200.0
2011-01-14 10:05:00,16.42,16.46,16.41,16.46,114400.0,11.7416,11.7702,11.7344,11.7702,114400.0
2011-01-14 10:10:00,16.46,16.5,16.45,16.49,137000.0,11.7702,11.7988,11.763,11.7917,137000.0
2011-01-14 10:15:00,16.5,16.52,16.49,16.49,55200.0,11.7988,11.8131,11.7917,11.7917,55200.0
2011-01-14 10:20:00,16.49,16.5,16.44,16.44,64200.0,11.7917,11.7988,11.7559,11.7559,64200.0
2011-01-14 10:25:00,16.44,16.46,16.43,16.43,72000.0,11.7559,11.7702,11.7487,11.7487,72000.0
2011-01-14 10:30:00,16.43,16.46,16.43,16.45,63600.0,11.7487,11.7702,11.7487,11.763,63600.0
2011-01-14 10:35:00,16.45,16.47,16.43,16.43,260200.0,11.763,11.7773,11.7487,11.7487,260200.0
2011-01-14 10:40:00,16.43,16.45,16.4,16.43,57200.0,11.7487,11.763,11.7273,11.7487,57200.0
2011-01-14 10:45:00,16.43,16.43,16.38,16.39,63800.0,11.7487,11.7487,11.713,11.7201,63800.0
2011-01-14 10:50:00,16.4,16.43,16.39,16.41,70000.0,11.7273,11.7487,11.7201,11.7344,70000.0
2011-01-14 10:55:00,16.41,16.41,16.36,16.36,80800.0,11.7344,11.7344,11.6987,11.6987,80800.0
2011-01-14 11:00:00,16.36,16.38,16.35,16.38,73600.0,11.6987,11.713,11.6915,11.713,73600.0
2011-01-14 11:05:00,16.38,16.41,16.38,16.4,169600.0,11.713,11.7344,11.713,11.7273,169600.0
2011-01-14 11:10:00,16.4,16.41,16.37,16.38,81800.0,11.7273,11.7344,11.7058,11.713,81800.0
2011-01-14 11:15:00,16.38,16.39,16.37,16.38,92600.0,11.713,11.7201,11.7058,11.713,92600.0
2011-01-14 11:20:00,16.38,16.39,16.38,16.38,44800.0,11.713,11.7201,11.713,11.713,44800.0
2011-01-14 11:25:00,16.38,16.39,16.36,16.38,88800.0,11.713,11.7201,11.6987,11.713,88800.0
2011-01-14 11:30:00,16.38,16.38,16.36,16.38,105400.0,11.713,11.713,11.6987,11.713,105400.0
2011-01-14 11:35:00,16.37,16.38,16.36,16.36,211600.0,11.7058,11.713,11.6987,11.6987,211600.0
2011-01-14 11:40:00,16.36,16.36,16.34,16.35,39600.0,11.6987,11.6987,11.6844,11.6915,39600.0
2011-01-14 11:45:00,16.35,16.36,16.32,16.32,50600.0,11.6915,11.6987,11.6701,11.6701,50600.0
2011-01-14 11:50:00,16.32,16.34,16.31,16.31,64600.0,11.6701,11.6844,11.6629,11.6629,64600.0
2011-01-14 11:55:00,16.32,16.33,16.29,16.3,36400.0,11.6701,11.6772,11.6486,11.6558,36400.0
2011-01-14 12:00:00,16.3,16.31,16.29,16.3,30400.0,11.6558,11.6629,11.6486,11.6558,30400.0
2011-01-14 12:05:00,16.3,16.31,16.26,16.26,76200.0,11.6558,11.6629,11.6272,11.6272,76200.0
2011-01-14 12:10:00,16.25,16.29,16.25,16.28,55800.0,11.62,11.6486,11.62,11.6415,55800.0
2011-01-14 12:15:00,16.29,16.3,16.27,16.29,48000.0,11.6486,11.6558,11.6343,11.6486,48000.0
2011-01-14 12:20:00,16.29,16.3,16.25,16.25,63800.0,11.6486,11.6558,11.62,11.62,63800.0
2011-01-14 12:25:00,16.26,16.27,16.23,16.24,42400.0,11.6272,11.6343,11.6057,11.6129,42400.0
2011-01-14 12:30:00,16.24,16.27,16.23,16.25,37400.0,11.6129,11.6343,11.6057,11.62,37400.0
2011-01-14 12:35:00,16.24,16.25,16.24,16.24,39600.0,11.6129,11.62,11.6129,11.6129,39600.0
2011-01-14 12:40:00,16.25,16.25,16.23,16.24,36200.0,11.62,11.62,11.6057,11.6129,36200.0
2011-01-14 12:45:00,16.24,16.25,16.23,16.25,59200.0,11.6129,11.62,11.6057,11.62,59200.0
2011-01-14 12:50:00,16.25,16.25,16.23,16.25,84000.0,11.62,11.62,11.6057,11.62,84000.0
2011-01-14 12:55:00,16.25,16.25,16.23,16.24,33800.0,11.62,11.62,11.6057,11.6129,33800.0
2011-01-14 13:00:00,16.24,16.24,16.22,16.24,39600.0,11.6129,11.6129,11.5986,11.6129,39600.0
2011-01-14 13:05:00,16.24,16.24,16.21,16.22,51800.0,11.6129,11.6129,11.5914,11.5986,51800.0
2011-01-14 13:10:00,16.22,16.22,16.2,16.2,46400.0,11.5986,11.5986,11.5843,11.5843,46400.0
2011-01-14 13:15:00,16.2,16.2,16.18,16.18,39800.0,11.5843,11.5843,11.57,11.57,39800.0
2011-01-14 13:20:00,16.18,16.19,16.16,16.18,93400.0,11.57,11.5771,11.5557,11.57,93400.0
2011-01-14 13:25:00,16.18,16.19,16.15,16.16,44200.0,11.57,11.5771,11.5485,11.5557,44200.0
2011-01-14 13:30:00,16.16,16.18,16.16,16.18,49400.0,11.5557,11.57,11.5557,11.57,49400.0
2011-01-14 13:35:00,16.18,16.25,16.17,16.25,72000.0,11.57,11.62,11.5628,11.62,72000.0
2011-01-14 13:40:00,16.25,16.25,16.23,16.25,59400.0,11.62,11.62,11.6057,11.62,59400.0
2011-01-14 13:45:00,16.25,16.25,16.22,16.24,66400.0,11.62,11.62,11.5986,11.6129,66400.0
2011-01-14 13:50:00,16.22,16.22,16.18,16.18,95200.0,11.5986,11.5986,11.57,11.57,95200.0
2011-01-14 13:55:00,16.18,16.18,16.17,16.18,55600.0,11.57,11.57,11.5628,11.57,55600.0
2011-01-14 14:00:00,16.18,16.18,16.17,16.18,47400.0,11.57,11.57,11.5628,11.57,47400.0
2011-01-14 14:05:00,16.18,16.19,16.18,16.18,52600.0,11.57,11.5771,11.57,11.57,52600.0
2011-01-14 14:10:00,16.18,16.18,16.18,16.18,41000.0,11.57,11.57,11.57,11.57,41000.0
2011-01-14 14:15:00,16.18,16.18,16.18,16.18,66600.0,11.57,11.57,11.57,11.57,66600.0
2011-01-14 14:20:00,16.18,16.2,16.18,16.18,64000.0,11.57,11.5843,11.57,11.57,64000.0
2011-01-14 14:25:00,16.19,16.2,16.18,16.18,85000.0,11.5771,11.5843,11.57,11.57,85000.0
2011-01-14 14:30:00,16.18,16.18,16.18,16.18,56000.0,11.57,11.57,11.57,11.57,56000.0
2011-01-14 14:35:00,16.18,16.18,16.14,16.16,94600.0,11.57,11.57,11.5414,11.5557,94600.0
2011-01-14 14:40:00,16.16,16.16,16.14,16.14,81200.0,11.5557,11.5557,11.5414,11.5414,81200.0
2011-01-14 14:45:00,16.14,16.14,16.13,16.14,66800.0,11.5414,11.5414,11.5342,11.5414,66800.0
2011-01-14 14:50:00,16.13,16.15,16.11,16.11,70000.0,11.5342,11.5485,11.5199,11.5199,70000.0
2011-01-14 14:55:00,16.11,16.13,16.1,16.13,66200.0,11.5199,11.5342,11.5128,11.5342,66200.0
2011-01-14 15:00:00,16.12,16.16,16.12,16.14,72800.0,11.5271,11.5557,11.5271,11.5414,72800.0
2011-01-14 15:05:00,16.15,16.16,16.13,16.13,83200.0,11.5485,11.5557,11.5342,11.5342,83200.0
2011-01-14 15:10:00,16.13,16.19,16.13,16.18,121000.0,11.5342,11.5771,11.5342,11.57,121000.0
2011-01-14 15:15:00,16.19,16.23,16.18,16.23,143400.0,11.5771,11.6057,11.57,11.6057,143400.0
2011-01-14 15:20:00,16.23,16.28,16.23,16.27,182800.0,11.6057,11.6415,11.6057,11.6343,182800.0
2011-01-14 15:25:00,16.27,16.28,16.25,16.28,150400.0,11.6343,11.6415,11.62,11.6415,150400.0
2011-01-14 15:30:00,16.28,16.3,16.28,16.29,148400.0,11.6415,11.6558,11.6415,11.6486,148400.0
2011-01-14 15:35:00,16.3,16.31,16.29,16.31,123600.0,11.6558,11.6629,11.6486,11.6629,123600.0
2011-01-14 15:40:00,16.31,16.32,16.3,16.31,213200.0,11.6629,11.6701,11.6558,11.6629,213200.0
2011-01-14 15:45:00,16.32,16.34,16.31,16.33,225000.0,11.6701,11.6844,11.6629,11.6772,225000.0
2011-01-14 15:50:00,16.33,16.34,16.32,16.34,313800.0,11.6772,11.6844,11.6701,11.6844,313800.0
2011-01-14 15:55:00,16.34,16.35,16.32,16.32,622000.0,11.6844,11.6915,11.6701,11.6701,622000.0
2011-01-18 09:30:00,16.28,16.48,16.22,16.41,55000.0,11.6415,11.7845,11.5986,11.7344,55000.0
2011-01-18 09:35:00,16.4,16.41,16.35,16.41,41600.0,11.7273,11.7344,11.6915,11.7344,41600.0
2011-01-18 09:40:00,16.41,16.41,16.38,16.38,15600.0,11.7344,11.7344,11.713,11.713,15600.0
2011-01-18 09:45:00,16.38,16.42,16.36,16.38,39000.0,11.713,11.7416,11.6987,11.713,39000.0
2011-01-18 09:50:00,16.38,16.38,16.29,16.29,41200.0,11.713,11.713,11.6486,11.6486,41200.0
2011-01-18 09:55:00,16.3,16.43,16.3,16.41,79800.0,11.6558,11.7487,11.6558,11.7344,79800.0
2011-01-18 10:00:00,16.41,16.41,16.34,16.4,29800.0,11.7344,11.7344,11.6844,11.7273,29800.0
2011-01-18 10:05:00,16.4,16.42,16.39,16.41,23800.0,11.7273,11.7416,11.7201,11.7344,23800.0
2011-01-18 10:10:00,16.41,16.43,16.36,16.43,89600.0,11.7344,11.7487,11.6987,11.7487,89600.0
2011-01-18 10:15:00,16.42,16.42,16.38,16.41,22400.0,11.7416,11.7416,11.713,11.7344,22400.0
2011-01-18 10:20:00,16.41,16.42,16.38,16.38,29200.0,11.7344,11.7416,11.713,11.713,29200.0
2011-01-18 10:25:00,16.39,16.39,16.36,16.36,15600.0,11.7201,11.7201,11.6987,11.6987,15600.0
2011-01-18 10:30:00,16.36,16.36,16.35,16.36,26000.0,11.6987,11.6987,11.6915,11.6987,26000.0
2011-01-18 10:35:00,16.36,16.38,16.35,16.36,63200.0,11.6987,11.713,11.6915,11.6987,63200.0
2011-01-18 10:40:00,16.36,16.36,16.35,16.35,31800.0,11.6987,11.6987,11.6915,11.6915,31800.0
2011-01-18 10:45:00,16.35,16.36,16.28,16.28,54200.0,11.6915,11.6987,11.6415,11.6415,54200.0
2011-01-18 10:50:00,16.28,16.31,16.27,16.31,25200.0,11.6415,11.6629,11.6343,11.6629,25200.0
2011-01-18 10:55:00,16.31,16.35,16.31,16.34,32800.0,11.6629,11.6915,11.6629,11.6844,32800.0
2011-01-18 11:00:00,16.34,16.39,16.34,16.38,57400.0,11.6844,11.7201,11.6844,11.713,57400.0
2011-01-18 11:05:00,16.38,16.39,16.36,16.36,118600.0,11.713,11.7201,11.6987,11.6987,118600.0
2011-01-18 11:10:00,16.36,16.36,16.3,16.31,28200.0,11.6987,11.6987,11.6558,11.6629,28200.0
2011-01-18 11:15:00,16.31,16.34,16.29,16.3,54200.0,11.6629,11.6844,11.6486,11.6558,54200.0
2011-01-18 11:20:00,16.3,16.34,16.29,16.34,20200.0,11.6558,11.6844,11.6486,11.6844,20200.0
2011-01-18 11:25:00,16.34,16.36,16.31,16.33,45600.0,11.6844,11.6987,11.6629,11.6772,45600.0
2011-01-18 11:30:00,16.33,16.38,16.32,16.37,95000.0,11.6772,11.713,11.6701,11.7058,95000.0
2011-01-18 11:35:00,16.37,16.37,16.33,16.35,28600.0,11.7058,11.7058,11.6772,11.6915,28600.0
2011-01-18 11:40:00,16.35,16.35,16.33,16.33,22400.0,11.6915,11.6915,11.6772,11.6772,22400.0
2011-01-18 11:45:00,16.33,16.33,16.32,16.32,13400.0,11.6772,11.6772,11.6701,11.6701,13400.0
2011-01-18 11:50:00,16.32,16.33,16.3,16.3,19000.0,11.6701,11.6772,11.6558,11.6558,19000.0
2011-01-18 11:55:00,16.3,16.33,16.3,16.32,9400.0,11.6558,11.6772,11.6558,11.6701,9400.0
2011-01-18 12:00:00,16.32,16.32,16.3,16.3,9800.0,11.6701,11.6701,11.6558,11.6558,9800.0
2011-01-18 12:05:00,16.3,16.3,16.28,16.28,11600.0,11.6558,11.6558,11.6415,11.6415,11600.0
2011-01-18 12:10:00,16.29,16.31,16.29,16.3,18400.0,11.6486,11.6629,11.6486,11.6558,18400.0
2011-01-18 12:15:00,16.3,16.31,16.29,16.29,21400.0,11.6558,11.6629,11.6486,11.6486,21400.0
2011-01-18 12:20:00,16.29,16.29,16.27,16.28,15600.0,11.6486,11.6486,11.6343,11.6415,15600.0
2011-01-18 12:25:00,16.28,16.29,16.28,16.28,7400.0,11.6415,11.6486,11.6415,11.6415,7400.0
2011-01-18 12:30:00,16.28,16.3,16.28,16.3,7000.0,11.6415,11.6558,11.6415,11.6558,7000.0
2011-01-18 12:35:00,16.31,16.31,16.29,16.29,15800.0,11.6629,11.6629,11.6486,11.6486,15800.0
2011-01-18 12:40:00,16.29,16.29,16.28,16.29,7600.0,11.6486,11.6486,11.6415,11.6486,7600.0
2011-01-18 12:45:00,16.29,16.3,16.27,16.27,43200.0,11.6486,11.6558,11.6343,11.6343,43200.0
2011-01-18 12:50:00,16.27,16.27,16.26,16.26,5200.0,11.6343,11.6343,11.6272,11.6272,5200.0
2011-01-18 12:55:00,16.27,16.3,16.27,16.3,17000.0,11.6343,11.6558,11.6343,11.6558,17000.0
2011-01-18 13:00:00,16.29,16.3,16.29,16.3,8600.0,11.6486,11.6558,11.6486,11.6558,8600.0
2011-01-18 13:05:00,16.3,16.3,16.29,16.29,8000.0,11.6558,11.6558,11.6486,11.6486,8000.0
2011-01-18 13:10:00,16.29,16.29,16.27,16.28,16400.0,11.6486,11.6486,11.6343,11.6415,16400.0
2011-01-18 13:15:00,16.28,16.28,16.28,16.28,18600.0,11.6415,11.6415,11.6415,11.6415,18600.0
2011-01-18 13:20:00,16.28,16.28,16.27,16.27,16200.0,11.6415,11.6415,11.6343,11.6343,16200.0
2011-01-18 13:25:00,16.27,16.29,16.27,16.29,30000.0,11.6343,11.6486,11.6343,11.6486,30000.0
2011-01-18 13:30:00,16.28,16.31,16.28,16.3,14000.0,11.6415,11.6629,11.6415,11.6558,14000.0
2011-01-18 13:35:00,16.3,16.3,16.28,16.29,25800.0,11.6558,11.6558,11.6415,11.6486,25800.0
2011-01-18 13:40:00,16.29,16.3,16.29,16.29,18600.0,11.6486,11.6558,11.6486,11.6486,18600.0
2011-01-18 13:45:00,16.29,16.3,16.28,16.29,20600.0,11.6486,11.6558,11.6415,11.6486,20600.0
2011-01-18 13:50:00,16.28,16.29,16.28,16.29,17400.0,11.6415,11.6486,11.6415,11.6486,17400.0
2011-01-18 13:55:00,16.29,16.3,16.27,16.28,29200.0,11.6486,11.6558,11.6343,11.6415,29200.0
2011-01-18 14:00:00,16.28,16.28,16.27,16.27,14600.0,11.6415,11.6415,11.6343,11.6343,14600.0
2011-01-18 14:05:00,16.27,16.29,16.26,16.28,18600.0,11.6343,11.6486,11.6272,11.6415,18600.0
2011-01-18 14:10:00,16.27,16.28,16.26,16.26,27800.0,11.6343,11.6415,11.6272,11.6272,27800.0
2011-01-18 14:15:00,16.26,16.28,16.26,16.27,31400.0,11.6272,11.6415,11.6272,11.6343,31400.0
2011-01-18 14:20:00,16.27,16.27,16.24,16.25,39400.0,11.6343,11.6343,11.6129,11.62,39400.0
2011-01-18 14:25:00,16.25,16.27,16.24,16.25,23000.0,11.62,11.6343,11.6129,11.62,23000.0
2011-01-18 14:30:00,16.26,16.28,16.25,16.27,11000.0,11.6272,11.6415,11.62,11.6343,11000.0
2011-01-18 14:35:00,16.27,16.28,16.27,16.28,26800.0,11.6343,11.6415,11.6343,11.6415,26800.0
2011-01-18 14:40:00,16.28,16.28,16.27,16.28,21600.0,11.6415,11.6415,11.6343,11.6415,21600.0
2011-01-18 14:45:00,16.28,16.28,16.25,16.28,20800.0,11.6415,11.6415,11.62,11.6415,20800.0
2011-01-18 14:50:00,16.28,16.3,16.28,16.29,29200.0,11.6415,11.6558,11.6415,11.6486,29200.0
2011-01-18 14:55:00,16.29,16.3,16.28,16.3,17400.0,11.6486,11.6558,11.6415,11.6558,17400.0
2011-01-18 15:00:00,16.3,16.3,16.29,16.29,28200.0,11.6558,11.6558,11.6486,11.6486,28200.0
2011-01-18 15:05:00,16.29,16.3,16.27,16.27,39800.0,11.6486,11.6558,11.6343,11.6343,39800.0
2011-01-18 15:10:00,16.27,16.27,16.25,16.25,16600.0,11.6343,11.6343,11.62,11.62,16600.0
2011-01-18 15:15:00,16.25,16.26,16.25,16.25,20600.0,11.62,11.6272,11.62,11.62,20600.0
2011-01-18 15:20:00,16.25,16.25,16.25,16.25,36200.0,11.62,11.62,11.62,11.62,36200.0
2011-01-18 15:25:00,16.25,16.25,16.23,16.24,62400.0,11.62,11.62,11.6057,11.6129,62400.0
2011-01-18 15:30:00,16.24,16.25,16.24,16.24,36400.0,11.6129,11.62,11.6129,11.6129,36400.0
2011-01-18 15:35:00,16.24,16.25,16.24,16.25,67800.0,11.6129,11.62,11.6129,11.62,67800.0
2011-01-18 15:40:00,16.25,16.29,16.25,16.28,114200.0,11.62,11.6486,11.62,11.6415,114200.0
2011-01-18 15:45:00,16.28,16.32,16.28,16.3,149000.0,11.6415,11.6701,11.6415,11.6558,149000.0
2011-01-18 15:50:00,16.31,16.31,16.29,16.3,81400.0,11.6629,11.6629,11.6486,11.6558,81400.0
2011-01-18 15:55:00,16.3,16.33,16.3,16.31,341400.0,11.6558,11.6772,11.6558,11.6629,341400.0
2011-01-19 09:30:00,16.28,16.39,16.28,16.35,18400.0,11.6415,11.7201,11.6415,11.6915,18400.0
2011-01-19 09:35:00,16.35,16.36,16.27,16.28,25800.0,11.6915,11.6987,11.6343,11.6415,25800.0
2011-01-19 09:40:00,16.26,16.26,16.19,16.2,19400.0,11.6272,11.6272,11.5771,11.5843,19400.0
2011-01-19 09:45:00,16.2,16.22,16.2,16.2,24600.0,11.5843,11.5986,11.5843,11.5843,24600.0
2011-01-19 09:50:00,16.21,16.21,16.2,16.2,14800.0,11.5914,11.5914,11.5843,11.5843,14800.0
2011-01-19 09:55:00,16.21,16.21,16.16,16.16,19800.0,11.5914,11.5914,11.5557,11.5557,19800.0
2011-01-19 10:00:00,16.16,16.19,16.16,16.17,31600.0,11.5557,11.5771,11.5557,11.5628,31600.0
2011-01-19 10:05:00,16.17,16.21,16.17,16.19,25600.0,11.5628,11.5914,11.5628,11.5771,25600.0
2011-01-19 10:10:00,16.19,16.2,16.16,16.16,14600.0,11.5771,11.5843,11.5557,11.5557,14600.0
2011-01-19 10:15:00,16.16,16.16,16.13,16.13,26400.0,11.5557,11.5557,11.5342,11.5342,26400.0
2011-01-19 10:20:00,16.13,16.13,16.08,16.08,84400.0,11.5342,11.5342,11.4985,11.4985,84400.0
2011-01-19 10:25:00,16.08,16.09,16.07,16.08,82400.0,11.4985,11.5056,11.4913,11.4985,82400.0
2011-01-19 10:30:00,16.08,16.1,16.08,16.09,37600.0,11.4985,11.5128,11.4985,11.5056,37600.0
2011-01-19 10:35:00,16.1,16.12,16.09,16.11,59600.0,11.5128,11.5271,11.5056,11.5199,59600.0
2011-01-19 10:40:00,16.11,16.11,16.08,16.09,27000.0,11.5199,11.5199,11.4985,11.5056,27000.0
2011-01-19 10:45:00,16.1,16.11,16.08,16.08,35800.0,11.5128,11.5199,11.4985,11.4985,35800.0
2011-01-19 10:50:00,16.09,16.11,16.08,16.11,16600.0,11.5056,11.5199,11.4985,11.5199,16600.0
2011-01-19 10:55:00,16.11,16.15,16.11,16.14,32600.0,11.5199,11.5485,11.5199,11.5414,32600.0
2011-01-19 11:00:00,16.15,16.15,16.11,16.11,52600.0,11.5485,11.5485,11.5199,11.5199,52600.0
2011-01-19 11:05:00,16.11,16.13,16.1,16.11,52600.0,11.5199,11.5342,11.5128,11.5199,52600.0
2011-01-19 11:10:00,16.11,16.13,16.11,16.11,20800.0,11.5199,11.5342,11.5199,11.5199,20800.0
2011-01-19 11:15:00,16.11,16.12,16.11,16.11,21000.0,11.5199,11.5271,11.5199,11.5199,21000.0
2011-01-19 11:20:00,16.11,16.13,16.1,16.11,36400.0,11.5199,11.5342,11.5128,11.5199,36400.0
2011-01-19 11:25:00,16.11,16.11,16.1,16.11,16400.0,11.5199,11.5199,11.5128,11.5199,16400.0
2011-01-19 11:30:00,16.11,16.11,16.1,16.11,30600.0,11.5199,11.5199,11.5128,11.5199,30600.0
2011-01-19 11:35:00,16.1,16.11,16.1,16.11,20200.0,11.5128,11.5199,11.5128,11.5199,20200.0
2011-01-19 11:40:00,16.1,16.11,16.09,16.11,29600.0,11.5128,11.5199,11.5056,11.5199,29600.0
2011-01-19 11:45:00,16.11,16.11,16.11,16.11,13600.0,11.5199,11.5199,11.5199,11.5199,13600.0
2011-01-19 11:50:00,16.11,16.11,16.11,16.11,8400.0,11.5199,11.5199,11.5199,11.5199,8400.0
2011-01-19 11:55:00,16.11,16.11,16.09,16.1,34000.0,11.5199,11.5199,11.5056,11.5128,34000.0
2011-01-19 12:00:00,16.1,16.1,16.08,16.08,18200.0,11.5128,11.5128,11.4985,11.4985,18200.0
2011-01-19 12:05:00,16.09,16.1,16.09,16.09,13000.0,11.5056,11.5128,11.5056,11.5056,13000.0
2011-01-19 12:10:00,16.09,16.1,16.08,16.1,22400.0,11.5056,11.5128,11.4985,11.5128,22400.0
2011-01-19 12:15:00,16.1,16.1,16.07,16.08,29800.0,11.5128,11.5128,11.4913,11.4985,29800.0
2011-01-19 12:20:00,16.08,16.11,16.08,16.09,38400.0,11.4985,11.5199,11.4985,11.5056,38400.0
2011-01-19 12:25:00,16.09,16.09,16.07,16.07,28200.0,11.5056,11.5056,11.4913,11.4913,28200.0
2011-01-19 12:30:00,16.07,16.07,16.04,16.06,64600.0,11.4913,11.4913,11.4699,11.4842,64600.0
2011-01-19 12:35:00,16.06,16.07,16.05,16.06,27200.0,11.4842,11.4913,11.477,11.4842,27200.0
2011-01-19 12:40:00,16.06,16.06,16.01,16.02,41400.0,11.4842,11.4842,11.4484,11.4556,41400.0
2011-01-19 12:45:00,16.02,16.02,15.99,15.99,157200.0,11.4556,11.4556,11.4341,11.4341,157200.0
2011-01-19 12:50:00,15.99,16.01,15.99,16.0,21200.0,11.4341,11.4484,11.4341,11.4413,21200.0
2011-01-19 12:55:00,16.0,16.0,15.99,15.99,22800.0,11.4413,11.4413,11.4341,11.4341,22800.0
2011-01-19 13:00:00,15.99,16.0,15.97,15.99,49400.0,11.4341,11.4413,11.4198,11.4341,49400.0
2011-01-19 13:05:00,15.99,15.99,15.97,15.97,51200.0,11.4341,11.4341,11.4198,11.4198,51200.0
2011-01-19 13:10:00,15.97,15.97,15.96,15.97,24600.0,11.4198,11.4198,11.4127,11.4198,24600.0
2011-01-19 13:15:00,15.97,15.98,15.97,15.97,23200.0,11.4198,11.427,11.4198,11.4198,23200.0
2011-01-19 13:20:00,15.97,15.99,15.97,15.97,37200.0,11.4198,11.4341,11.4198,11.4198,37200.0
2011-01-19 13:25:00,15.97,15.97,15.97,15.97,33600.0,11.4198,11.4198,11.4198,11.4198,33600.0
2011-01-19 13:30:00,15.97,16.0,15.97,16.0,31600.0,11.4198,11.4413,11.4198,11.4413,31600.0
2011-01-19 13:35:00,16.0,16.01,15.98,15.98,31600.0,11.4413,11.4484,11.427,11.427,31600.0
2011-01-19 13:40:00,15.98,15.99,15.96,15.96,32600.0,11.427,11.4341,11.4127,11.4127,32600.0
2011-01-19 13:45:00,15.96,15.96,15.93,15.93,59400.0,11.4127,11.4127,11.3912,11.3912,59400.0
2011-01-19 13:50:00,15.94,15.94,15.93,15.93,42200.0,11.3984,11.3984,11.3912,11.3912,42200.0
2011-01-19 13:55:00,15.93,15.94,15.92,15.92,45400.0,11.3912,11.3984,11.3841,11.3841,45400.0
2011-01-19 14:00:00,15.92,15.93,15.91,15.93,69000.0,11.3841,11.3912,11.3769,11.3912,69000.0
2011-01-19 14:05:00,15.93,15.95,15.91,15.93,61200.0,11.3912,11.4055,11.3769,11.3912,61200.0
2011-01-19 14:10:00,15.93,15.94,15.9,15.91,44800.0,11.3912,11.3984,11.3698,11.3769,44800.0
2011-01-19 14:15:00,15.92,15.93,15.92,15.92,60800.0,11.3841,11.3912,11.3841,11.3841,60800.0
2011-01-19 14:20:00,15.92,15.92,15.9,15.91,41600.0,11.3841,11.3841,11.3698,11.3769,41600.0
2011-01-19 14:25:00,15.91,15.91,15.88,15.9,83000.0,11.3769,11.3769,11.3555,11.3698,83000.0
2011-01-19 14:30:00,15.89,15.91,15.88,15.91,41800.0,11.3626,11.3769,11.3555,11.3769,41800.0
2011-01-19 14:35:00,15.91,15.96,15.9,15.96,102200.0,11.3769,11.4127,11.3698,11.4127,102200.0
2011-01-19 14:40:00,15.96,15.97,15.95,15.97,29600.0,11.4127,11.4198,11.4055,11.4198,29600.0
2011-01-19 14:45:00,15.96,15.96,15.92,15.95,52400.0,11.4127,11.4127,11.3841,11.4055,52400.0
2011-01-19 14:50:00,15.95,15.97,15.95,15.97,25200.0,11.4055,11.4198,11.4055,11.4198,25200.0
2011-01-19 14:55:00,15.97,15.97,15.93,15.95,44600.0,11.4198,11.4198,11.3912,11.4055,44600.0
2011-01-19 15:00:00,15.96,15.97,15.95,15.96,52400.0,11.4127,11.4198,11.4055,11.4127,52400.0
2011-01-19 15:05:00,15.96,15.97,15.95,15.95,50600.0,11.4127,11.4198,11.4055,11.4055,50600.0
2011-01-19 15:10:00,15.95,15.97,15.93,15.93,61400.0,11.4055,11.4198,11.3912,11.3912,61400.0
2011-01-19 15:15:00,15.93,15.99,15.93,15.97,37400.0,11.3912,11.4341,11.3912,11.4198,37400.0
2011-01-19 15:20:00,15.97,16.02,15.97,16.01,39200.0,11.4198,11.4556,11.4198,11.4484,39200.0
2011-01-19 15:25:00,16.02,16.03,15.99,16.03,63200.0,11.4556,11.4627,11.4341,11.4627,63200.0
2011-01-19 15:30:00,16.03,16.03,15.97,15.99,125400.0,11.4627,11.4627,11.4198,11.4341,125400.0
2011-01-19 15:35:00,15.99,16.02,15.99,15.99,186600.0,11.4341,11.4556,11.4341,11.4341,186600.0
2011-01-19 15:40:00,16.0,16.03,15.99,16.02,94000.0,11.4413,11.4627,11.4341,11.4556,94000.0
2011-01-19 15:45:00,16.02,16.04,16.0,16.01,57800.0,11.4556,11.4699,11.4413,11.4484,57800.0
2011-01-19 15:50:00,16.02,16.03,16.01,16.01,64400.0,11.4556,11.4627,11.4484,11.4484,64400.0
2011-01-19 15:55:00,16.01,16.01,15.97,16.0,178400.0,11.4484,11.4484,11.4198,11.4413,178400.0
2011-01-20 09:30:00,15.99,16.11,15.99,16.05,41000.0,11.4341,11.5199,11.4341,11.477,41000.0
2011-01-20 09:35:00,16.03,16.07,15.97,15.98,18000.0,11.4627,11.4913,11.4198,11.427,18000.0
2011-01-20 09:40:00,15.99,16.11,15.96,16.11,20400.0,11.4341,11.5199,11.4127,11.5199,20400.0
2011-01-20 09:45:00,16.11,16.14,16.08,16.09,56600.0,11.5199,11.5414,11.4985,11.5056,56600.0
2011-01-20 09:50:00,16.09,16.19,16.08,16.18,89000.0,11.5056,11.5771,11.4985,11.57,89000.0
2011-01-20 09:55:00,16.18,16.18,16.1,16.13,21600.0,11.57,11.57,11.5128,11.5342,21600.0
2011-01-20 10:00:00,16.13,16.28,16.13,16.18,68000.0,11.5342,11.6415,11.5342,11.57,68000.0
2011-01-20 10:05:00,16.18,16.27,16.17,16.2,59600.0,11.57,11.6343,11.5628,11.5843,59600.0
2011-01-20 10:10:00,16.19,16.26,16.17,16.24,45800.0,11.5771,11.6272,11.5628,11.6129,45800.0
2011-01-20 10:15:00,16.25,16.28,16.23,16.25,48600.0,11.62,11.6415,11.6057,11.62,48600.0
2011-01-20 10:20:00,16.25,16.25,16.11,16.11,90600.0,11.62,11.62,11.5199,11.5199,90600.0
2011-01-20 10:25:00,16.12,16.15,16.04,16.14,53800.0,11.5271,11.5485,11.4699,11.5414,53800.0
2011-01-20 10:30:00,16.14,16.15,16.11,16.13,35600.0,11.5414,11.5485,11.5199,11.5342,35600.0
2011-01-20 10:35:00,16.14,16.18,16.14,16.16,31400.0,11.5414,11.57,11.5414,11.5557,31400.0
2011-01-20 10:40:00,16.16,16.17,16.13,16.17,13600.0,11.5557,11.5628,11.5342,11.5628,13600.0
2011-01-20 10:45:00,16.18,16.18,16.15,16.16,8200.0,11.57,11.57,11.5485,11.5557,8200.0
2011-01-20 10:50:00,16.16,16.16,16.13,16.14,35000.0,11.5557,11.5557,11.5342,11.5414,35000.0
2011-01-20 10:55:00,16.14,16.14,16.1,16.11,29200.0,11.5414,11.5414,11.5128,11.5199,29200.0
2011-01-20 11:00:00,16.11,16.12,16.09,16.12,22200.0,11.5199,11.5271,11.5056,11.5271,22200.0
2011-01-20 11:05:00,16.12,16.15,16.11,16.11,19400.0,11.5271,11.5485,11.5199,11.5199,19400.0
2011-01-20 11:10:00,16.11,16.14,16.11,16.14,11200.0,11.5199,11.5414,11.5199,11.5414,11200.0
2011-01-20 11:15:00,16.15,16.15,16.13,16.13,8800.0,11.5485,11.5485,11.5342,11.5342,8800.0
2011-01-20 11:20:00,16.13,16.14,16.11,16.11,17600.0,11.5342,11.5414,11.5199,11.5199,17600.0
2011-01-20 11:25:00,16.11,16.12,16.06,16.06,23200.0,11.5199,11.5271,11.4842,11.4842,23200.0
2011-01-20 11:30:00,16.06,16.08,16.05,16.07,23400.0,11.4842,11.4985,11.477,11.4913,23400.0
2011-01-20 11:35:00,16.07,16.11,16.07,16.1,10400.0,11.4913,11.5199,11.4913,11.5128,10400.0
2011-01-20 11:40:00,16.1,16.1,16.07,16.08,10000.0,11.5128,11.5128,11.4913,11.4985,10000.0
2011-01-20 11:45:00,16.08,16.1,16.07,16.1,7800.0,11.4985,11.5128,11.4913,11.5128,7800.0
2011-01-20 11:50:00,16.11,16.11,16.08,16.08,9200.0,11.5199,11.5199,11.4985,11.4985,9200.0
2011-01-20 11:55:00,16.08,16.09,16.06,16.09,6600.0,11.4985,11.5056,11.4842,11.5056,6600.0
2011-01-20 12:00:00,16.08,16.08,16.06,16.06,10600.0,11.4985,11.4985,11.4842,11.4842,10600.0
2011-01-20 12:05:00,16.07,16.08,16.07,16.07,12200.0,11.4913,11.4985,11.4913,11.4913,12200.0
2011-01-20 12:10:00,16.07,16.07,16.05,16.07,8200.0,11.4913,11.4913,11.477,11.4913,8200.0
2011-01-20 12:15:00,16.07,16.07,16.04,16.05,12800.0,11.4913,11.4913,11.4699,11.477,12800.0
2011-01-20 12:20:00,16.05,16.08,16.05,16.08,12000.0,11.477,11.4985,11.477,11.4985,12000.0
2011-01-20 12:25:00,16.08,16.09,16.06,16.06,15800.0,11.4985,11.5056,11.4842,11.4842,15800.0
2011-01-20 12:30:00,16.06,16.08,16.05,16.06,10600.0,11.4842,11.4985,11.477,11.4842,10600.0
2011-01-20 12:35:00,16.06,16.09,16.06,16.09,14200.0,11.4842,11.5056,11.4842,11.5056,14200.0
2011-01-20 12:40:00,16.09,16.1,16.08,16.1,16400.0,11.5056,11.5128,11.4985,11.5128,16400.0
2011-01-20 12:45:00,16.1,16.11,16.09,16.1,9000.0,11.5128,11.5199,11.5056,11.5128,9000.0
2011-01-20 12:50:00,16.1,16.1,16.08,16.1,15200.0,11.5128,11.5128,11.4985,11.5128,15200.0
2011-01-20 12:55:00,16.1,16.11,16.07,16.11,33800.0,11.5128,11.5199,11.4913,11.5199,33800.0
2011-01-20 13:00:00,16.11,16.11,16.05,16.05,23600.0,11.5199,11.5199,11.477,11.477,23600.0
2011-01-20 13:05:00,16.05,16.08,16.04,16.08,12400.0,11.477,11.4985,11.4699,11.4985,12400.0
2011-01-20 13:10:00,16.07,16.08,16.06,16.06,20600.0,11.4913,11.4985,11.4842,11.4842,20600.0
2011-01-20 13:15:00,16.06,16.08,16.06,16.08,8200.0,11.4842,11.4985,11.4842,11.4985,8200.0
2011-01-20 13:20:00,16.07,16.08,16.04,16.07,42200.0,11.4913,11.4985,11.4699,11.4913,42200.0
2011-01-20 13:25:00,16.07,16.11,16.07,16.08,18000.0,11.4913,11.5199,11.4913,11.4985,18000.0
2011-01-20 13:30:00,16.08,16.08,16.06,16.06,20800.0,11.4985,11.4985,11.4842,11.4842,20800.0
2011-01-20 13:35:00,16.06,16.06,16.04,16.05,20600.0,11.4842,11.4842,11.4699,11.477,20600.0
2011-01-20 13:40:00,16.05,16.06,16.03,16.05,44800.0,11.477,11.4842,11.4627,11.477,44800.0
2011-01-20 13:45:00,16.05,16.06,16.03,16.05,19400.0,11.477,11.4842,11.4627,11.477,19400.0
2011-01-20 13:50:00,16.05,16.06,16.05,16.06,19400.0,11.477,11.4842,11.477,11.4842,19400.0
2011-01-20 13:55:00,16.06,16.08,16.06,16.08,22200.0,11.4842,11.4985,11.4842,11.4985,22200.0
2011-01-20 14:00:00,16.07,16.08,16.06,16.07,24800.0,11.4913,11.4985,11.4842,11.4913,24800.0
2011-01-20 14:05:00,16.07,16.08,16.06,16.06,21600.0,11.4913,11.4985,11.4842,11.4842,21600.0
2011-01-20 14:10:00,16.06,16.12,16.06,16.11,40800.0,11.4842,11.5271,11.4842,11.5199,40800.0
2011-01-20 14:15:00,16.11,16.12,16.08,16.1,22400.0,11.5199,11.5271,11.4985,11.5128,22400.0
2011-01-20 14:20:00,16.1,16.1,16.08,16.08,16400.0,11.5128,11.5128,11.4985,11.4985,16400.0
2011-01-20 14:25:00,16.08,16.11,16.07,16.11,15000.0,11.4985,11.5199,11.4913,11.5199,15000.0
2011-01-20 14:30:00,16.11,16.14,16.11,16.13,30400.0,11.5199,11.5414,11.5199,11.5342,30400.0
2011-01-20 14:35:00,16.12,16.2,16.12,16.2,147200.0,11.5271,11.5843,11.5271,11.5843,147200.0
2011-01-20 14:40:00,16.2,16.21,16.17,16.17,67600.0,11.5843,11.5914,11.5628,11.5628,67600.0
2011-01-20 14:45:00,16.17,16.21,16.16,16.19,39000.0,11.5628,11.5914,11.5557,11.5771,39000.0
2011-01-20 14:50:00,16.18,16.2,16.17,16.2,22400.0,11.57,11.5843,11.5628,11.5843,22400.0
2011-01-20 14:55:00,16.19,16.21,16.19,16.2,51000.0,11.5771,11.5914,11.5771,11.5843,51000.0
2011-01-20 15:00:00,16.2,16.2,16.16,16.19,57800.0,11.5843,11.5843,11.5557,11.5771,57800.0
2011-01-20 15:05:00,16.19,16.2,16.18,16.18,47000.0,11.5771,11.5843,11.57,11.57,47000.0
2011-01-20 15:10:00,16.18,16.21,16.18,16.2,34200.0,11.57,11.5914,11.57,11.5843,34200.0
2011-01-20 15:15:00,16.2,16.21,16.18,16.18,89800.0,11.5843,11.5914,11.57,11.57,89800.0
2011-01-20 15:20:00,16.18,16.19,16.15,16.18,26200.0,11.57,11.5771,11.5485,11.57,26200.0
2011-01-20 15:25:00,16.18,16.18,16.14,16.14,38000.0,11.57,11.57,11.5414,11.5414,38000.0
2011-01-20 15:30:00,16.15,16.16,16.1,16.11,61800.0,11.5485,11.5557,11.5128,11.5199,61800.0
2011-01-20 15:35:00,16.11,16.13,16.1,16.11,61000.0,11.5199,11.5342,11.5128,11.5199,61000.0
2011-01-20 15:40:00,16.11,16.12,16.08,16.11,65600.0,11.5199,11.5271,11.4985,11.5199,65600.0
2011-01-20 15:45:00,16.11,16.11,16.09,16.09,87200.0,11.5199,11.5199,11.5056,11.5056,87200.0
2011-01-20 15:50:00,16.09,16.11,16.09,16.09,51600.0,11.5056,11.5199,11.5056,11.5056,51600.0
2011-01-20 15:55:00,16.1,16.11,16.09,16.11,103600.0,11.5128,11.5199,11.5056,11.5199,103600.0
2011-01-21 09:30:00,16.24,16.3,16.15,16.27,55200.0,11.6129,11.6558,11.5485,11.6343,55200.0
2011-01-21 09:35:00,16.27,16.31,16.16,16.17,55200.0,11.6343,11.6629,11.5557,11.5628,55200.0
2011-01-21 09:40:00,16.17,16.26,16.16,16.26,31200.0,11.5628,11.6272,11.5557,11.6272,31200.0
2011-01-21 09:45:00,16.27,16.34,16.25,16.28,36800.0,11.6343,11.6844,11.62,11.6415,36800.0
2011-01-21 09:50:00,16.28,16.34,16.26,16.31,54800.0,11.6415,11.6844,11.6272,11.6629,54800.0
2011-01-21 09:55:00,16.31,16.32,16.26,16.31,21000.0,11.6629,11.6701,11.6272,11.6629,21000.0
2011-01-21 10:00:00,16.32,16.38,16.27,16.27,31600.0,11.6701,11.713,11.6343,11.6343,31600.0
2011-01-21 10:05:00,16.27,16.28,16.23,16.24,29800.0,11.6343,11.6415,11.6057,11.6129,29800.0
2011-01-21 10:10:00,16.24,16.26,16.22,16.22,28600.0,11.6129,11.6272,11.5986,11.5986,28600.0
2011-01-21 10:15:00,16.22,16.24,16.19,16.19,16000.0,11.5986,11.6129,11.5771,11.5771,16000.0
2011-01-21 10:20:00,16.18,16.2,16.16,16.19,35000.0,11.57,11.5843,11.5557,11.5771,35000.0
2011-01-21 10:25:00,16.2,16.25,16.19,16.24,38400.0,11.5843,11.62,11.5771,11.6129,38400.0
2011-01-21 10:30:00,16.24,16.24,16.18,16.23,53000.0,11.6129,11.6129,11.57,11.6057,53000.0
2011-01-21 10:35:00,16.23,16.24,16.21,16.22,26000.0,11.6057,11.6129,11.5914,11.5986,26000.0
2011-01-21 10:40:00,16.23,16.25,16.22,16.25,20800.0,11.6057,11.62,11.5986,11.62,20800.0
2011-01-21 10:45:00,16.25,16.25,16.23,16.24,33200.0,11.62,11.62,11.6057,11.6129,33200.0
2011-01-21 10:50:00,16.24,16.25,16.22,16.22,38400.0,11.6129,11.62,11.5986,11.5986,38400.0
2011-01-21 10:55:00,16.23,16.25,16.2,16.2,18600.0,11.6057,11.62,11.5843,11.5843,18600.0
2011-01-21 11:00:00,16.2,16.2,16.16,16.18,29800.0,11.5843,11.5843,11.5557,11.57,29800.0
2011-01-21 11:05:00,16.18,16.21,16.18,16.21,48200.0,11.57,11.5914,11.57,11.5914,48200.0
2011-01-21 11:10:00,16.21,16.21,16.16,16.16,9600.0,11.5914,11.5914,11.5557,11.5557,9600.0
2011-01-21 11:15:00,16.16,16.17,16.15,16.17,32000.0,11.5557,11.5628,11.5485,11.5628,32000.0
2011-01-21 11:20:00,16.17,16.17,16.15,16.15,10400.0,11.5628,11.5628,11.5485,11.5485,10400.0
2011-01-21 11:25:00,16.15,16.17,16.13,16.15,15400.0,11.5485,11.5628,11.5342,11.5485,15400.0
2011-01-21 11:30:00,16.15,16.15,16.12,16.13,6400.0,11.5485,11.5485,11.5271,11.5342,6400.0
2011-01-21 11:35:00,16.13,16.15,16.12,16.12,15400.0,11.5342,11.5485,11.5271,11.5271,15400.0
2011-01-21 11:40:00,16.11,16.12,16.09,16.09,14800.0,11.5199,11.5271,11.5056,11.5056,14800.0
2011-01-21 11:45:00,16.09,16.14,16.08,16.14,23600.0,11.5056,11.5414,11.4985,11.5414,23600.0
2011-01-21 11:50:00,16.14,16.15,16.14,16.14,15000.0,11.5414,11.5485,11.5414,11.5414,15000.0
2011-01-21 11:55:00,16.14,16.18,16.14,16.18,17800.0,11.5414,11.57,11.5414,11.57,17800.0
2011-01-21 12:00:00,16.18,16.18,16.11,16.12,23200.0,11.57,11.57,11.5199,11.5271,23200.0
2011-01-21 12:05:00,16.12,16.14,16.12,16.14,16400.0,11.5271,11.5414,11.5271,11.5414,16400.0
2011-01-21 12:10:00,16.14,16.15,16.14,16.15,21400.0,11.5414,11.5485,11.5414,11.5485,21400.0
2011-01-21 12:15:00,16.15,16.17,16.15,16.17,15200.0,11.5485,11.5628,11.5485,11.5628,15200.0
2011-01-21 12:20:00,16.17,16.19,16.15,16.15,36800.0,11.5628,11.5771,11.5485,11.5485,36800.0
2011-01-21 12:25:00,16.16,16.16,16.14,16.14,16600.0,11.5557,11.5557,11.5414,11.5414,16600.0
2011-01-21 12:30:00,16.14,16.14,16.11,16.11,21800.0,11.5414,11.5414,11.5199,11.5199,21800.0
2011-01-21 12:35:00,16.11,16.13,16.1,16.1,12200.0,11.5199,11.5342,11.5128,11.5128,12200.0
2011-01-21 12:40:00,16.1,16.11,16.08,16.08,11000.0,11.5128,11.5199,11.4985,11.4985,11000.0
2011-01-21 12:45:00,16.07,16.09,16.06,16.07,12800.0,11.4913,11.5056,11.4842,11.4913,12800.0
2011-01-21 12:50:00,16.07,16.1,16.05,16.09,20200.0,11.4913,11.5128,11.477,11.5056,20200.0
2011-01-21 12:55:00,16.09,16.11,16.07,16.09,16600.0,11.5056,11.5199,11.4913,11.5056,16600.0
2011-01-21 13:00:00,16.1,16.1,16.08,16.08,26200.0,11.5128,11.5128,11.4985,11.4985,26200.0
2011-01-21 13:05:00,16.09,16.09,16.08,16.08,21400.0,11.5056,11.5056,11.4985,11.4985,21400.0
2011-01-21 13:10:00,16.09,16.13,16.09,16.13,22000.0,11.5056,11.5342,11.5056,11.5342,22000.0
2011-01-21 13:15:00,16.13,16.17,16.13,16.17,24400.0,11.5342,11.5628,11.5342,11.5628,24400.0
2011-01-21 13:20:00,16.17,16.18,16.16,16.17,22200.0,11.5628,11.57,11.5557,11.5628,22200.0
2011-01-21 13:25:00,16.17,16.18,16.16,16.16,15400.0,11.5628,11.57,11.5557,11.5557,15400.0
2011-01-21 13:30:00,16.16,16.19,16.15,16.18,26800.0,11.5557,11.5771,11.5485,11.57,26800.0
2011-01-21 13:35:00,16.18,16.22,16.18,16.22,32000.0,11.57,11.5986,11.57,11.5986,32000.0
2011-01-21 13:40:00,16.22,16.22,16.16,16.17,20400.0,11.5986,11.5986,11.5557,11.5628,20400.0
2011-01-21 13:45:00,16.17,16.18,16.16,16.16,11800.0,11.5628,11.57,11.5557,11.5557,11800.0
2011-01-21 13:50:00,16.16,16.16,16.13,16.15,12200.0,11.5557,11.5557,11.5342,11.5485,12200.0
2011-01-21 13:55:00,16.15,16.2,16.14,16.19,19000.0,11.5485,11.5843,11.5414,11.5771,19000.0
2011-01-21 14:00:00,16.19,16.19,16.15,16.15,28200.0,11.5771,11.5771,11.5485,11.5485,28200.0
2011-01-21 14:05:00,16.15,16.17,16.15,16.17,13000.0,11.5485,11.5628,11.5485,11.5628,13000.0
2011-01-21 14:10:00,16.17,16.18,16.15,16.16,22200.0,11.5628,11.57,11.5485,11.5557,22200.0
2011-01-21 14:15:00,16.15,16.15,16.11,16.11,24000.0,11.5485,11.5485,11.5199,11.5199,24000.0
2011-01-21 14:20:00,16.11,16.15,16.11,16.14,16200.0,11.5199,11.5485,11.5199,11.5414,16200.0
2011-01-21 14:25:00,16.14,16.15,16.13,16.15,15000.0,11.5414,11.5485,11.5342,11.5485,15000.0
2011-01-21 14:30:00,16.14,16.15,16.13,16.15,14400.0,11.5414,11.5485,11.5342,11.5485,14400.0
2011-01-21 14:35:00,16.15,16.15,16.14,16.14,24800.0,11.5485,11.5485,11.5414,11.5414,24800.0
2011-01-21 14:40:00,16.14,16.14,16.13,16.13,11400.0,11.5414,11.5414,11.5342,11.5342,11400.0
2011-01-21 14:45:00,16.13,16.18,16.13,16.17,35200.0,11.5342,11.57,11.5342,11.5628,35200.0
2011-01-21 14:50:00,16.17,16.18,16.16,16.16,18000.0,11.5628,11.57,11.5557,11.5557,18000.0
2011-01-21 14:55:00,16.16,16.17,16.16,16.16,17200.0,11.5557,11.5628,11.5557,11.5557,17200.0
2011-01-21 15:00:00,16.15,16.16,16.13,16.14,55200.0,11.5485,11.5557,11.5342,11.5414,55200.0
2011-01-21 15:05:00,16.14,16.15,16.11,16.14,40000.0,11.5414,11.5485,11.5199,11.5414,40000.0
2011-01-21 15:10:00,16.14,16.14,16.11,16.12,25800.0,11.5414,11.5414,11.5199,11.5271,25800.0
2011-01-21 15:15:00,16.12,16.14,16.11,16.14,33600.0,11.5271,11.5414,11.5199,11.5414,33600.0
2011-01-21 15:20:00,16.14,16.15,16.14,16.14,56400.0,11.5414,11.5485,11.5414,11.5414,56400.0
2011-01-21 15:25:00,16.15,16.15,16.14,16.14,22800.0,11.5485,11.5485,11.5414,11.5414,22800.0
2011-01-21 15:30:00,16.13,16.15,16.13,16.14,48000.0,11.5342,11.5485,11.5342,11.5414,48000.0
2011-01-21 15:35:00,16.15,16.16,16.14,16.14,62400.0,11.5485,11.5557,11.5414,11.5414,62400.0
2011-01-21 15:40:00,16.14,16.16,16.11,16.12,92400.0,11.5414,11.5557,11.5199,11.5271,92400.0
2011-01-21 15:45:00,16.13,16.15,16.11,16.11,111800.0,11.5342,11.5485,11.5199,11.5199,111800.0
2011-01-21 15:50:00,16.11,16.14,16.1,16.13,121200.0,11.5199,11.5414,11.5128,11.5342,121200.0
2011-01-21 15:55:00,16.13,16.13,16.1,16.11,106600.0,11.5342,11.5342,11.5128,11.5199,106600.0
2011-01-24 09:30:00,16.12,16.18,16.03,16.09,17000.0,11.5271,11.57,11.4627,11.5056,17000.0
2011-01-24 09:35:00,16.09,16.15,16.07,16.07,14000.0,11.5056,11.5485,11.4913,11.4913,14000.0
2011-01-24 09:40:00,16.07,16.1,16.05,16.06,20200.0,11.4913,11.5128,11.477,11.4842,20200.0
2011-01-24 09:45:00,16.06,16.06,16.02,16.02,30800.0,11.4842,11.4842,11.4556,11.4556,30800.0
2011-01-24 09:50:00,16.02,16.04,15.96,15.96,20600.0,11.4556,11.4699,11.4127,11.4127,20600.0
2011-01-24 09:55:00,15.96,15.97,15.94,15.96,22000.0,11.4127,11.4198,11.3984,11.4127,22000.0
2011-01-24 10:00:00,15.96,15.99,15.95,15.96,33000.0,11.4127,11.4341,11.4055,11.4127,33000.0
2011-01-24 10:05:00,15.97,15.99,15.92,15.92,33600.0,11.4198,11.4341,11.3841,11.3841,33600.0
2011-01-24 10:10:00,15.92,15.93,15.9,15.9,49000.0,11.3841,11.3912,11.3698,11.3698,49000.0
2011-01-24 10:15:00,15.9,15.93,15.87,15.93,54000.0,11.3698,11.3912,11.3483,11.3912,54000.0
2011-01-24 10:20:00,15.92,15.95,15.91,15.94,40800.0,11.3841,11.4055,11.3769,11.3984,40800.0
2011-01-24 10:25:00,15.94,15.99,15.94,15.97,70000.0,11.3984,11.4341,11.3984,11.4198,70000.0
2011-01-24 10:30:00,15.97,16.02,15.97,15.99,61600.0,11.4198,11.4556,11.4198,11.4341,61600.0
2011-01-24 10:35:00,15.99,15.99,15.95,15.95,26000.0,11.4341,11.4341,11.4055,11.4055,26000.0
2011-01-24 10:40:00,15.95,15.95,15.91,15.95,19800.0,11.4055,11.4055,11.3769,11.4055,19800.0
2011-01-24 10:45:00,15.95,15.96,15.92,15.93,19800.0,11.4055,11.4127,11.3841,11.3912,19800.0
2011-01-24 10:50:00,15.93,15.94,15.92,15.94,4600.0,11.3912,11.3984,11.3841,11.3984,4600.0
2011-01-24 10:55:00,15.93,15.94,15.92,15.92,11800.0,11.3912,11.3984,11.3841,11.3841,11800.0
2011-01-24 11:00:00,15.92,15.96,15.92,15.96,15200.0,11.3841,11.4127,11.3841,11.4127,15200.0
2011-01-24 11:05:00,15.96,15.99,15.96,15.98,9000.0,11.4127,11.4341,11.4127,11.427,9000.0
2011-01-24 11:10:00,15.98,15.98,15.94,15.95,37000.0,11.427,11.427,11.3984,11.4055,37000.0
2011-01-24 11:15:00,15.95,15.96,15.95,15.95,9800.0,11.4055,11.4127,11.4055,11.4055,9800.0
2011-01-24 11:20:00,15.96,15.96,15.94,15.96,17200.0,11.4127,11.4127,11.3984,11.4127,17200.0
2011-01-24 11:25:00,15.96,15.98,15.96,15.97,20000.0,11.4127,11.427,11.4127,11.4198,20000.0
2011-01-24 11:30:00,15.97,16.01,15.97,15.99,24600.0,11.4198,11.4484,11.4198,11.4341,24600.0
2011-01-24 11:35:00,15.99,15.99,15.96,15.96,14600.0,11.4341,11.4341,11.4127,11.4127,14600.0
2011-01-24 11:40:00,15.97,16.0,15.96,16.0,21000.0,11.4198,11.4413,11.4127,11.4413,21000.0
2011-01-24 11:45:00,16.0,16.05,16.0,16.03,96000.0,11.4413,11.477,11.4413,11.4627,96000.0
2011-01-24 11:50:00,16.04,16.06,16.03,16.04,45400.0,11.4699,11.4842,11.4627,11.4699,45400.0
2011-01-24 11:55:00,16.03,16.08,16.03,16.07,9600.0,11.4627,11.4985,11.4627,11.4913,9600.0
2011-01-24 12:00:00,16.07,16.08,16.07,16.08,12800.0,11.4913,11.4985,11.4913,11.4985,12800.0
2011-01-24 12:05:00,16.08,16.08,16.05,16.05,37800.0,11.4985,11.4985,11.477,11.477,37800.0
2011-01-24 12:10:00,16.05,16.05,16.0,16.02,36400.0,11.477,11.477,11.4413,11.4556,36400.0
2011-01-24 12:15:00,16.01,16.02,16.01,16.02,12000.0,11.4484,11.4556,11.4484,11.4556,12000.0
2011-01-24 12:20:00,16.02,16.02,16.02,16.02,17800.0,11.4556,11.4556,11.4556,11.4556,17800.0
2011-01-24 12:25:00,16.02,16.04,16.02,16.04,8600.0,11.4556,11.4699,11.4556,11.4699,8600.0
2011-01-24 12:30:00,16.04,16.04,16.03,16.03,13800.0,11.4699,11.4699,11.4627,11.4627,13800.0
2011-01-24 12:35:00,16.03,16.04,16.03,16.03,25000.0,11.4627,11.4699,11.4627,11.4627,25000.0
2011-01-24 12:40:00,16.03,16.04,16.03,16.04,32400.0,11.4627,11.4699,11.4627,11.4699,32400.0
2011-01-24 12:45:00,16.05,16.08,16.05,16.08,10000.0,11.477,11.4985,11.477,11.4985,10000.0
2011-01-24 12:50:00,16.07,16.09,16.07,16.09,8400.0,11.4913,11.5056,11.4913,11.5056,8400.0
2011-01-24 12:55:00,16.09,16.09,16.08,16.09,20200.0,11.5056,11.5056,11.4985,11.5056,20200.0
2011-01-24 13:00:00,16.09,16.1,16.09,16.1,25600.0,11.5056,11.5128,11.5056,11.5128,25600.0
2011-01-24 13:05:00,16.1,16.12,16.1,16.11,76800.0,11.5128,11.5271,11.5128,11.5199,76800.0
2011-01-24 13:10:00,16.11,16.11,16.09,16.11,16000.0,11.5199,11.5199,11.5056,11.5199,16000.0
2011-01-24 13:15:00,16.11,16.13,16.11,16.12,28200.0,11.5199,11.5342,11.5199,11.5271,28200.0
2011-01-24 13:20:00,16.12,16.13,16.11,16.13,31600.0,11.5271,11.5342,11.5199,11.5342,31600.0
2011-01-24 13:25:00,16.12,16.15,16.12,16.14,27000.0,11.5271,11.5485,11.5271,11.5414,27000.0
2011-01-24 13:30:00,16.14,16.15,16.11,16.11,47600.0,11.5414,11.5485,11.5199,11.5199,47600.0
2011-01-24 13:35:00,16.11,16.11,16.1,16.11,22200.0,11.5199,11.5199,11.5128,11.5199,22200.0
2011-01-24 13:40:00,16.11,16.11,16.09,16.11,14400.0,11.5199,11.5199,11.5056,11.5199,14400.0
2011-01-24 13:45:00,16.11,16.15,16.1,16.15,24000.0,11.5199,11.5485,11.5128,11.5485,24000.0
2011-01-24 13:50:00,16.15,16.15,16.15,16.15,7400.0,11.5485,11.5485,11.5485,11.5485,7400.0
2011-01-24 13:55:00,16.15,16.15,16.13,16.14,13600.0,11.5485,11.5485,11.5342,11.5414,13600.0
2011-01-24 14:00:00,16.14,16.15,16.11,16.15,28600.0,11.5414,11.5485,11.5199,11.5485,28600.0
2011-01-24 14:05:00,16.14,16.15,16.13,16.14,17800.0,11.5414,11.5485,11.5342,11.5414,17800.0
2011-01-24 14:10:00,16.14,16.15,16.14,16.14,14600.0,11.5414,11.5485,11.5414,11.5414,14600.0
2011-01-24 14:15:00,16.14,16.16,16.14,16.14,36200.0,11.5414,11.5557,11.5414,11.5414,36200.0
2011-01-24 14:20:00,16.14,16.15,16.13,16.13,13800.0,11.5414,11.5485,11.5342,11.5342,13800.0
2011-01-24 14:25:00,16.13,16.14,16.13,16.13,16200.0,11.5342,11.5414,11.5342,11.5342,16200.0
2011-01-24 14:30:00,16.14,16.15,16.13,16.15,18000.0,11.5414,11.5485,11.5342,11.5485,18000.0
2011-01-24 14:35:00,16.16,16.17,16.15,16.17,21200.0,11.5557,11.5628,11.5485,11.5628,21200.0
2011-01-24 14:40:00,16.17,16.18,16.17,16.18,8200.0,11.5628,11.57,11.5628,11.57,8200.0
2011-01-24 14:45:00,16.18,16.18,16.16,16.16,52400.0,11.57,11.57,11.5557,11.5557,52400.0
2011-01-24 14:50:00,16.16,16.17,16.14,16.17,21800.0,11.5557,11.5628,11.5414,11.5628,21800.0
2011-01-24 14:55:00,16.17,16.17,16.14,16.16,24000.0,11.5628,11.5628,11.5414,11.5557,24000.0
2011-01-24 15:00:00,16.16,16.16,16.15,16.15,22800.0,11.5557,11.5557,11.5485,11.5485,22800.0
2011-01-24 15:05:00,16.15,16.17,16.15,16.16,29000.0,11.5485,11.5628,11.5485,11.5557,29000.0
2011-01-24 15:10:00,16.16,16.17,16.15,16.16,12400.0,11.5557,11.5628,11.5485,11.5557,12400.0
2011-01-24 15:15:00,16.16,16.16,16.14,16.14,25400.0,11.5557,11.5557,11.5414,11.5414,25400.0
2011-01-24 15:20:00,16.14,16.15,16.13,16.13,36000.0,11.5414,11.5485,11.5342,11.5342,36000.0
2011-01-24 15:25:00,16.13,16.14,16.11,16.13,39000.0,11.5342,11.5414,11.5199,11.5342,39000.0
2011-01-24 15:30:00,16.13,16.15,16.13,16.14,40000.0,11.5342,11.5485,11.5342,11.5414,40000.0
2011-01-24 15:35:00,16.14,16.15,16.14,16.14,23400.0,11.5414,11.5485,11.5414,11.5414,23400.0
2011-01-24 15:40:00,16.14,16.16,16.13,16.16,51000.0,11.5414,11.5557,11.5342,11.5557,51000.0
2011-01-24 15:45:00,16.16,16.17,16.15,16.16,67200.0,11.5557,11.5628,11.5485,11.5557,67200.0
2011-01-24 15:50:00,16.16,16.18,16.16,16.16,67800.0,11.5557,11.57,11.5557,11.5557,67800.0
2011-01-24 15:55:00,16.16,16.17,16.16,16.16,96800.0,11.5557,11.5628,11.5557,11.5557,96800.0
2011-01-25 09:30:00,16.03,16.09,16.02,16.07,19600.0,11.5162,11.5593,11.509,11.5449,19600.0
2011-01-25 09:35:00,16.07,16.07,15.97,16.0,12600.0,11.5449,11.5449,11.4731,11.4946,12600.0
2011-01-25 09:40:00,15.99,16.02,15.97,15.99,17000.0,11.4874,11.509,11.4731,11.4874,17000.0
2011-01-25 09:45:00,15.99,16.0,15.96,15.99,14600.0,11.4874,11.4946,11.4659,11.4874,14600.0
2011-01-25 09:50:00,15.99,16.12,15.98,16.12,46000.0,11.4874,11.5808,11.4803,11.5808,46000.0
2011-01-25 09:55:00,16.13,16.13,16.08,16.1,15400.0,11.588,11.588,11.5521,11.5665,15400.0
2011-01-25 10:00:00,16.1,16.2,16.08,16.08,45400.0,11.5665,11.6383,11.5521,11.5521,45400.0
2011-01-25 10:05:00,16.07,16.08,16.01,16.01,36600.0,11.5449,11.5521,11.5018,11.5018,36600.0
2011-01-25 10:10:00,16.0,16.07,16.0,16.04,20600.0,11.4946,11.5449,11.4946,11.5234,20600.0
2011-01-25 10:15:00,16.04,16.04,16.0,16.0,5000.0,11.5234,11.5234,11.4946,11.4946,5000.0
2011-01-25 10:20:00,16.0,16.0,15.94,15.95,25200.0,11.4946,11.4946,11.4515,11.4587,25200.0
2011-01-25 10:25:00,15.95,15.95,15.92,15.93,27200.0,11.4587,11.4587,11.4372,11.4443,27200.0
2011-01-25 10:30:00,15.93,15.99,15.93,15.96,25600.0,11.4443,11.4874,11.4443,11.4659,25600.0
2011-01-25 10:35:00,15.97,15.99,15.93,15.93,16400.0,11.4731,11.4874,11.4443,11.4443,16400.0
2011-01-25 10:40:00,15.93,15.98,15.93,15.96,19400.0,11.4443,11.4803,11.4443,11.4659,19400.0
2011-01-25 10:45:00,15.96,15.96,15.92,15.92,24600.0,11.4659,11.4659,11.4372,11.4372,24600.0
2011-01-25 10:50:00,15.92,15.97,15.92,15.96,21400.0,11.4372,11.4731,11.4372,11.4659,21400.0
2011-01-25 10:55:00,15.97,15.99,15.97,15.99,9400.0,11.4731,11.4874,11.4731,11.4874,9400.0
2011-01-25 11:00:00,15.99,15.99,15.95,15.95,31200.0,11.4874,11.4874,11.4587,11.4587,31200.0
2011-01-25 11:05:00,15.96,15.97,15.94,15.95,31000.0,11.4659,11.4731,11.4515,11.4587,31000.0
2011-01-25 11:10:00,15.95,15.97,15.92,15.93,35600.0,11.4587,11.4731,11.4372,11.4443,35600.0
2011-01-25 11:15:00,15.93,15.93,15.9,15.92,10800.0,11.4443,11.4443,11.4228,11.4372,10800.0
2011-01-25 11:20:00,15.92,15.92,15.89,15.9,44200.0,11.4372,11.4372,11.4156,11.4228,44200.0
2011-01-25 11:25:00,15.9,15.91,15.88,15.88,8400.0,11.4228,11.43,11.4084,11.4084,8400.0
2011-01-25 11:30:00,15.88,15.88,15.85,15.85,25200.0,11.4084,11.4084,11.3869,11.3869,25200.0
2011-01-25 11:35:00,15.85,15.87,15.85,15.86,9800.0,11.3869,11.4012,11.3869,11.394,9800.0
2011-01-25 11:40:00,15.86,15.87,15.85,15.86,27000.0,11.394,11.4012,11.3869,11.394,27000.0
2011-01-25 11:45:00,15.86,15.87,15.85,15.87,21200.0,11.394,11.4012,11.3869,11.4012,21200.0
2011-01-25 11:50:00,15.87,15.87,15.86,15.87,9400.0,11.4012,11.4012,11.394,11.4012,9400.0
2011-01-25 11:55:00,15.86,15.88,15.86,15.88,13000.0,11.394,11.4084,11.394,11.4084,13000.0
2011-01-25 12:00:00,15.88,15.9,15.88,15.9,12200.0,11.4084,11.4228,11.4084,11.4228,12200.0
2011-01-25 12:05:00,15.9,15.91,15.9,15.9,15600.0,11.4228,11.43,11.4228,11.4228,15600.0
2011-01-25 12:10:00,15.9,15.93,15.9,15.93,23400.0,11.4228,11.4443,11.4228,11.4443,23400.0
2011-01-25 12:15:00,15.93,15.94,15.9,15.91,17800.0,11.4443,11.4515,11.4228,11.43,17800.0
2011-01-25 12:20:00,15.92,15.92,15.91,15.92,9600.0,11.4372,11.4372,11.43,11.4372,9600.0
2011-01-25 12:25:00,15.92,15.93,15.9,15.9,15400.0,11.4372,11.4443,11.4228,11.4228,15400.0
2011-01-25 12:30:00,15.9,15.92,15.89,15.9,27000.0,11.4228,11.4372,11.4156,11.4228,27000.0
2011-01-25 12:35:00,15.9,15.94,15.89,15.93,25800.0,11.4228,11.4515,11.4156,11.4443,25800.0
2011-01-25 12:40:00,15.94,15.97,15.94,15.96,12000.0,11.4515,11.4731,11.4515,11.4659,12000.0
2011-01-25 12:45:00,15.96,15.96,15.96,15.96,5200.0,11.4659,11.4659,11.4659,11.4659,5200.0
2011-01-25 12:50:00,15.96,15.97,15.95,15.95,29400.0,11.4659,11.4731,11.4587,11.4587,29400.0
2011-01-25 12:55:00,15.95,15.95,15.9,15.9,20200.0,11.4587,11.4587,11.4228,11.4228,20200.0
2011-01-25 13:00:00,15.9,15.91,15.9,15.9,19600.0,11.4228,11.43,11.4228,11.4228,19600.0
2011-01-25 13:05:00,15.9,15.9,15.88,15.9,13600.0,11.4228,11.4228,11.4084,11.4228,13600.0
2011-01-25 13:10:00,15.9,15.9,15.89,15.89,14000.0,11.4228,11.4228,11.4156,11.4156,14000.0
2011-01-25 13:15:00,15.9,15.9,15.89,15.9,12400.0,11.4228,11.4228,11.4156,11.4228,12400.0
2011-01-25 13:20:00,15.9,15.93,15.9,15.93,40600.0,11.4228,11.4443,11.4228,11.4443,40600.0
2011-01-25 13:25:00,15.93,15.96,15.91,15.95,35200.0,11.4443,11.4659,11.43,11.4587,35200.0
2011-01-25 13:30:00,15.95,15.95,15.95,15.95,15800.0,11.4587,11.4587,11.4587,11.4587,15800.0
2011-01-25 13:35:00,15.95,16.0,15.95,16.0,33800.0,11.4587,11.4946,11.4587,11.4946,33800.0
2011-01-25 13:40:00,16.0,16.05,16.0,16.04,32800.0,11.4946,11.5305,11.4946,11.5234,32800.0
2011-01-25 13:45:00,16.05,16.05,15.99,15.99,24200.0,11.5305,11.5305,11.4874,11.4874,24200.0
2011-01-25 13:50:00,15.99,16.02,15.99,16.01,13200.0,11.4874,11.509,11.4874,11.5018,13200.0
2011-01-25 13:55:00,16.01,16.02,15.97,15.97,28000.0,11.5018,11.509,11.4731,11.4731,28000.0
2011-01-25 14:00:00,15.97,15.97,15.95,15.96,40400.0,11.4731,11.4731,11.4587,11.4659,40400.0
2011-01-25 14:05:00,15.96,15.96,15.94,15.94,27200.0,11.4659,11.4659,11.4515,11.4515,27200.0
2011-01-25 14:10:00,15.94,15.94,15.9,15.9,43400.0,11.4515,11.4515,11.4228,11.4228,43400.0
2011-01-25 14:15:00,15.9,15.9,15.88,15.89,46200.0,11.4228,11.4228,11.4084,11.4156,46200.0
2011-01-25 14:20:00,15.88,15.89,15.86,15.86,34800.0,11.4084,11.4156,11.394,11.394,34800.0
2011-01-25 14:25:00,15.87,15.91,15.87,15.9,32400.0,11.4012,11.43,11.4012,11.4228,32400.0
2011-01-25 14:30:00,15.9,15.9,15.88,15.88,25200.0,11.4228,11.4228,11.4084,11.4084,25200.0
2011-01-25 14:35:00,15.88,15.93,15.88,15.92,14800.0,11.4084,11.4443,11.4084,11.4372,14800.0
2011-01-25 14:40:00,15.92,15.93,15.89,15.89,24800.0,11.4372,11.4443,11.4156,11.4156,24800.0
2011-01-25 14:45:00,15.9,15.91,15.88,15.88,19200.0,11.4228,11.43,11.4084,11.4084,19200.0
2011-01-25 14:50:00,15.88,15.92,15.88,15.9,54800.0,11.4084,11.4372,11.4084,11.4228,54800.0
2011-01-25 14:55:00,15.9,15.93,15.9,15.93,17800.0,11.4228,11.4443,11.4228,11.4443,17800.0
2011-01-25 15:00:00,15.93,15.93,15.9,15.92,47600.0,11.4443,11.4443,11.4228,11.4372,47600.0
2011-01-25 15:05:00,15.92,15.95,15.92,15.94,24800.0,11.4372,11.4587,11.4372,11.4515,24800.0
2011-01-25 15:10:00,15.94,15.98,15.94,15.97,29200.0,11.4515,11.4803,11.4515,11.4731,29200.0
2011-01-25 15:15:00,15.98,15.99,15.97,15.98,46200.0,11.4803,11.4874,11.4731,11.4803,46200.0
2011-01-25 15:20:00,15.99,16.02,15.98,16.0,46400.0,11.4874,11.509,11.4803,11.4946,46400.0
2011-01-25 15:25:00,16.0,16.04,16.0,16.04,48000.0,11.4946,11.5234,11.4946,11.5234,48000.0
2011-01-25 15:30:00,16.03,16.04,15.99,15.99,72800.0,11.5162,11.5234,11.4874,11.4874,72800.0
2011-01-25 15:35:00,15.99,16.0,15.99,16.0,41400.0,11.4874,11.4946,11.4874,11.4946,41400.0
2011-01-25 15:40:00,16.0,16.05,15.99,16.05,39600.0,11.4946,11.5305,11.4874,11.5305,39600.0
2011-01-25 15:45:00,16.04,16.08,16.04,16.04,86200.0,11.5234,11.5521,11.5234,11.5234,86200.0
2011-01-25 15:50:00,16.04,16.05,16.03,16.04,63000.0,11.5234,11.5305,11.5162,11.5234,63000.0
2011-01-25 15:55:00,16.05,16.08,16.04,16.08,126000.0,11.5305,11.5521,11.5234,11.5521,126000.0
2011-01-26 09:30:00,16.14,16.15,16.09,16.11,16000.0,11.5952,11.6024,11.5593,11.5737,16000.0
2011-01-26 09:35:00,16.11,16.11,16.04,16.07,36200.0,11.5737,11.5737,11.5234,11.5449,36200.0
2011-01-26 09:40:00,16.07,16.11,16.04,16.09,25400.0,11.5449,11.5737,11.5234,11.5593,25400.0
2011-01-26 09:45:00,16.09,16.09,16.06,16.08,18200.0,11.5593,11.5593,11.5377,11.5521,18200.0
2011-01-26 09:50:00,16.08,16.1,16.07,16.09,18000.0,11.5521,11.5665,11.5449,11.5593,18000.0
2011-01-26 09:55:00,16.09,16.14,16.09,16.13,13800.0,11.5593,11.5952,11.5593,11.588,13800.0
2011-01-26 10:00:00,16.13,16.16,16.1,16.14,59000.0,11.588,11.6096,11.5665,11.5952,59000.0
2011-01-26 10:05:00,16.14,16.29,16.13,16.29,60400.0,11.5952,11.703,11.588,11.703,60400.0
2011-01-26 10:10:00,16.28,16.35,16.27,16.32,56800.0,11.6958,11.7461,11.6886,11.7245,56800.0
2011-01-26 10:15:00,16.32,16.42,16.32,16.41,59200.0,11.7245,11.7964,11.7245,11.7892,59200.0
2011-01-26 10:20:00,16.41,16.45,16.4,16.43,41200.0,11.7892,11.8179,11.782,11.8035,41200.0
2011-01-26 10:25:00,16.44,16.5,16.43,16.47,68600.0,11.8107,11.8538,11.8035,11.8323,68600.0
2011-01-26 10:30:00,16.45,16.47,16.39,16.47,41600.0,11.8179,11.8323,11.7748,11.8323,41600.0
2011-01-26 10:35:00,16.46,16.46,16.41,16.41,22600.0,11.8251,11.8251,11.7892,11.7892,22600.0
2011-01-26 10:40:00,16.41,16.48,16.41,16.44,32000.0,11.7892,11.8395,11.7892,11.8107,32000.0
2011-01-26 10:45:00,16.43,16.49,16.43,16.46,36200.0,11.8035,11.8466,11.8035,11.8251,36200.0
2011-01-26 10:50:00,16.46,16.47,16.4,16.43,54800.0,11.8251,11.8323,11.782,11.8035,54800.0
2011-01-26 10:55:00,16.43,16.46,16.42,16.44,25000.0,11.8035,11.8251,11.7964,11.8107,25000.0
2011-01-26 11:00:00,16.43,16.46,16.42,16.46,16800.0,11.8035,11.8251,11.7964,11.8251,16800.0
2011-01-26 11:05:00,16.46,16.47,16.46,16.47,25000.0,11.8251,11.8323,11.8251,11.8323,25000.0
2011-01-26 11:10:00,16.47,16.5,16.46,16.5,30800.0,11.8323,11.8538,11.8251,11.8538,30800.0
2011-01-26 11:15:00,16.5,16.51,16.47,16.48,31200.0,11.8538,11.861,11.8323,11.8395,31200.0
2011-01-26 11:20:00,16.48,16.5,16.45,16.46,38000.0,11.8395,11.8538,11.8179,11.8251,38000.0
2011-01-26 11:25:00,16.46,16.46,16.43,16.43,21200.0,11.8251,11.8251,11.8035,11.8035,21200.0
2011-01-26 11:30:00,16.43,16.43,16.36,16.36,21800.0,11.8035,11.8035,11.7533,11.7533,21800.0
2011-01-26 11:35:00,16.36,16.36,16.35,16.35,16200.0,11.7533,11.7533,11.7461,11.7461,16200.0
2011-01-26 11:40:00,16.35,16.36,16.34,16.35,22400.0,11.7461,11.7533,11.7389,11.7461,22400.0
2011-01-26 11:45:00,16.35,16.38,16.34,16.37,13200.0,11.7461,11.7676,11.7389,11.7604,13200.0
2011-01-26 11:50:00,16.37,16.38,16.33,16.36,39400.0,11.7604,11.7676,11.7317,11.7533,39400.0
2011-01-26 11:55:00,16.35,16.36,16.35,16.36,11200.0,11.7461,11.7533,11.7461,11.7533,11200.0
2011-01-26 12:00:00,16.36,16.38,16.35,16.35,15200.0,11.7533,11.7676,11.7461,11.7461,15200.0
2011-01-26 12:05:00,16.35,16.38,16.35,16.38,12000.0,11.7461,11.7676,11.7461,11.7676,12000.0
2011-01-26 12:10:00,16.38,16.38,16.34,16.34,13200.0,11.7676,11.7676,11.7389,11.7389,13200.0
2011-01-26 12:15:00,16.35,16.35,16.29,16.3,42000.0,11.7461,11.7461,11.703,11.7102,42000.0
2011-01-26 12:20:00,16.3,16.32,16.29,16.32,14400.0,11.7102,11.7245,11.703,11.7245,14400.0
2011-01-26 12:25:00,16.32,16.35,16.32,16.35,18600.0,11.7245,11.7461,11.7245,11.7461,18600.0
2011-01-26 12:30:00,16.35,16.37,16.35,16.36,23400.0,11.7461,11.7604,11.7461,11.7533,23400.0
2011-01-26 12:35:00,16.36,16.36,16.35,16.36,15200.0,11.7533,11.7533,11.7461,11.7533,15200.0
2011-01-26 12:40:00,16.36,16.42,16.36,16.41,36800.0,11.7533,11.7964,11.7533,11.7892,36800.0
2011-01-26 12:45:00,16.41,16.41,16.4,16.41,16800.0,11.7892,11.7892,11.782,11.7892,16800.0
2011-01-26 12:50:00,16.41,16.41,16.36,16.4,21400.0,11.7892,11.7892,11.7533,11.782,21400.0
2011-01-26 12:55:00,16.4,16.41,16.39,16.4,13200.0,11.782,11.7892,11.7748,11.782,13200.0
2011-01-26 13:00:00,16.4,16.4,16.38,16.38,11400.0,11.782,11.782,11.7676,11.7676,11400.0
2011-01-26 13:05:00,16.38,16.41,16.38,16.41,35800.0,11.7676,11.7892,11.7676,11.7892,35800.0
2011-01-26 13:10:00,16.41,16.42,16.4,16.4,15200.0,11.7892,11.7964,11.782,11.782,15200.0
2011-01-26 13:15:00,16.41,16.41,16.4,16.41,12600.0,11.7892,11.7892,11.782,11.7892,12600.0
2011-01-26 13:20:00,16.41,16.42,16.39,16.4,26000.0,11.7892,11.7964,11.7748,11.782,26000.0
2011-01-26 13:25:00,16.4,16.41,16.38,16.4,123800.0,11.782,11.7892,11.7676,11.782,123800.0
2011-01-26 13:30:00,16.4,16.46,16.4,16.46,52600.0,11.782,11.8251,11.782,11.8251,52600.0
2011-01-26 13:35:00,16.46,16.46,16.42,16.43,47800.0,11.8251,11.8251,11.7964,11.8035,47800.0
2011-01-26 13:40:00,16.44,16.47,16.43,16.45,57400.0,11.8107,11.8323,11.8035,11.8179,57400.0
2011-01-26 13:45:00,16.45,16.45,16.43,16.43,40400.0,11.8179,11.8179,11.8035,11.8035,40400.0
2011-01-26 13:50:00,16.43,16.46,16.43,16.43,37800.0,11.8035,11.8251,11.8035,11.8035,37800.0
2011-01-26 13:55:00,16.43,16.43,16.43,16.43,32600.0,11.8035,11.8035,11.8035,11.8035,32600.0
2011-01-26 14:00:00,16.43,16.45,16.41,16.41,35400.0,11.8035,11.8179,11.7892,11.7892,35400.0
2011-01-26 14:05:00,16.41,16.41,16.39,16.4,25200.0,11.7892,11.7892,11.7748,11.782,25200.0
2011-01-26 14:10:00,16.4,16.41,16.38,16.39,15000.0,11.782,11.7892,11.7676,11.7748,15000.0
2011-01-26 14:15:00,16.39,16.44,16.37,16.43,16400.0,11.7748,11.8107,11.7604,11.8035,16400.0
2011-01-26 14:20:00,16.45,16.45,16.38,16.38,36800.0,11.8179,11.8179,11.7676,11.7676,36800.0
2011-01-26 14:25:00,16.38,16.4,16.34,16.36,40400.0,11.7676,11.782,11.7389,11.7533,40400.0
2011-01-26 14:30:00,16.36,16.38,16.34,16.36,36000.0,11.7533,11.7676,11.7389,11.7533,36000.0
2011-01-26 14:35:00,16.36,16.41,16.35,16.39,30800.0,11.7533,11.7892,11.7461,11.7748,30800.0
2011-01-26 14:40:00,16.38,16.4,16.36,16.4,39800.0,11.7676,11.782,11.7533,11.782,39800.0
2011-01-26 14:45:00,16.4,16.43,16.39,16.42,41200.0,11.782,11.8035,11.7748,11.7964,41200.0
2011-01-26 14:50:00,16.42,16.44,16.42,16.43,33600.0,11.7964,11.8107,11.7964,11.8035,33600.0
2011-01-26 14:55:00,16.43,16.45,16.42,16.43,58800.0,11.8035,11.8179,11.7964,11.8035,58800.0
2011-01-26 15:00:00,16.43,16.43,16.39,16.41,43000.0,11.8035,11.8035,11.7748,11.7892,43000.0
2011-01-26 15:05:00,16.42,16.43,16.4,16.43,32200.0,11.7964,11.8035,11.782,11.8035,32200.0
2011-01-26 15:10:00,16.43,16.48,16.43,16.47,53600.0,11.8035,11.8395,11.8035,11.8323,53600.0
2011-01-26 15:15:00,16.47,16.47,16.43,16.43,35000.0,11.8323,11.8323,11.8035,11.8035,35000.0
2011-01-26 15:20:00,16.43,16.43,16.41,16.42,29600.0,11.8035,11.8035,11.7892,11.7964,29600.0
2011-01-26 15:25:00,16.42,16.45,16.42,16.45,30200.0,11.7964,11.8179,11.7964,11.8179,30200.0
2011-01-26 15:30:00,16.45,16.46,16.41,16.42,43400.0,11.8179,11.8251,11.7892,11.7964,43400.0
2011-01-26 15:35:00,16.42,16.45,16.41,16.41,43000.0,11.7964,11.8179,11.7892,11.7892,43000.0
2011-01-26 15:40:00,16.41,16.42,16.4,16.41,54000.0,11.7892,11.7964,11.782,11.7892,54000.0
2011-01-26 15:45:00,16.41,16.43,16.41,16.43,72000.0,11.7892,11.8035,11.7892,11.8035,72000.0
2011-01-26 15:50:00,16.43,16.43,16.4,16.42,101200.0,11.8035,11.8035,11.782,11.7964,101200.0
2011-01-26 15:55:00,16.42,16.44,16.41,16.43,96200.0,11.7964,11.8107,11.7892,11.8035,96200.0
2011-01-27 09:30:00,16.43,16.43,16.32,16.32,32200.0,11.8035,11.8035,11.7245,11.7245,32200.0
2011-01-27 09:35:00,16.37,16.39,16.3,16.39,33400.0,11.7604,11.7748,11.7102,11.7748,33400.0
2011-01-27 09:40:00,16.39,16.45,16.35,16.41,21600.0,11.7748,11.8179,11.7461,11.7892,21600.0
2011-01-27 09:45:00,16.42,16.44,16.34,16.41,19000.0,11.7964,11.8107,11.7389,11.7892,19000.0
2011-01-27 09:50:00,16.41,16.42,16.36,16.37,6000.0,11.7892,11.7964,11.7533,11.7604,6000.0
2011-01-27 09:55:00,16.37,16.37,16.35,16.36,15000.0,11.7604,11.7604,11.7461,11.7533,15000.0
2011-01-27 10:00:00,16.38,16.41,16.37,16.38,27600.0,11.7676,11.7892,11.7604,11.7676,27600.0
2011-01-27 10:05:00,16.38,16.38,16.34,16.38,25800.0,11.7676,11.7676,11.7389,11.7676,25800.0
2011-01-27 10:10:00,16.38,16.43,16.37,16.42,29800.0,11.7676,11.8035,11.7604,11.7964,29800.0
2011-01-27 10:15:00,16.42,16.49,16.42,16.49,24200.0,11.7964,11.8466,11.7964,11.8466,24200.0
2011-01-27 10:20:00,16.49,16.5,16.46,16.46,19000.0,11.8466,11.8538,11.8251,11.8251,19000.0
2011-01-27 10:25:00,16.46,16.55,16.45,16.54,24800.0,11.8251,11.8898,11.8179,11.8826,24800.0
2011-01-27 10:30:00,16.54,16.56,16.51,16.51,22400.0,11.8826,11.8969,11.861,11.861,22400.0
2011-01-27 10:35:00,16.51,16.51,16.48,16.49,16400.0,11.861,11.861,11.8395,11.8466,16400.0
2011-01-27 10:40:00,16.49,16.49,16.46,16.46,23000.0,11.8466,11.8466,11.8251,11.8251,23000.0
2011-01-27 10:45:00,16.46,16.51,16.45,16.51,26600.0,11.8251,11.861,11.8179,11.861,26600.0
2011-01-27 10:50:00,16.51,16.59,16.51,16.56,35000.0,11.861,11.9185,11.861,11.8969,35000.0
2011-01-27 10:55:00,16.57,16.61,16.57,16.58,27000.0,11.9041,11.9329,11.9041,11.9113,27000.0
2011-01-27 11:00:00,16.57,16.6,16.53,16.54,40200.0,11.9041,11.9257,11.8754,11.8826,40200.0
2011-01-27 11:05:00,16.54,16.54,16.48,16.48,32600.0,11.8826,11.8826,11.8395,11.8395,32600.0
2011-01-27 11:10:00,16.48,16.52,16.47,16.5,26800.0,11.8395,11.8682,11.8323,11.8538,26800.0
2011-01-27 11:15:00,16.5,16.5,16.47,16.49,16400.0,11.8538,11.8538,11.8323,11.8466,16400.0
2011-01-27 11:20:00,16.5,16.54,16.48,16.48,21000.0,11.8538,11.8826,11.8395,11.8395,21000.0
2011-01-27 11:25:00,16.48,16.5,16.43,16.5,33800.0,11.8395,11.8538,11.8035,11.8538,33800.0
2011-01-27 11:30:00,16.5,16.53,16.47,16.47,23200.0,11.8538,11.8754,11.8323,11.8323,23200.0
2011-01-27 11:35:00,16.47,16.55,16.47,16.55,27800.0,11.8323,11.8898,11.8323,11.8898,27800.0
2011-01-27 11:40:00,16.55,16.6,16.55,16.58,25800.0,11.8898,11.9257,11.8898,11.9113,25800.0
2011-01-27 11:45:00,16.59,16.6,16.53,16.53,30200.0,11.9185,11.9257,11.8754,11.8754,30200.0
2011-01-27 11:50:00,16.53,16.54,16.52,16.54,17400.0,11.8754,11.8826,11.8682,11.8826,17400.0
2011-01-27 11:55:00,16.55,16.66,16.54,16.65,32400.0,11.8898,11.9688,11.8826,11.9616,32400.0
2011-01-27 12:00:00,16.65,16.65,16.6,16.61,25400.0,11.9616,11.9616,11.9257,11.9329,25400.0
2011-01-27 12:05:00,16.61,16.63,16.6,16.63,22000.0,11.9329,11.9472,11.9257,11.9472,22000.0
2011-01-27 12:10:00,16.63,16.68,16.63,16.64,29800.0,11.9472,11.9831,11.9472,11.9544,29800.0
2011-01-27 12:15:00,16.65,16.66,16.62,16.65,27400.0,11.9616,11.9688,11.94,11.9616,27400.0
2011-01-27 12:20:00,16.66,16.68,16.65,16.68,19200.0,11.9688,11.9831,11.9616,11.9831,19200.0
2011-01-27 12:25:00,16.67,16.68,16.67,16.67,12800.0,11.976,11.9831,11.976,11.976,12800.0
2011-01-27 12:30:00,16.67,16.68,16.64,16.65,16800.0,11.976,11.9831,11.9544,11.9616,16800.0
2011-01-27 12:35:00,16.66,16.68,16.66,16.67,14400.0,11.9688,11.9831,11.9688,11.976,14400.0
2011-01-27 12:40:00,16.68,16.68,16.67,16.68,19800.0,11.9831,11.9831,11.976,11.9831,19800.0
2011-01-27 12:45:00,16.68,16.71,16.68,16.68,24400.0,11.9831,12.0047,11.9831,11.9831,24400.0
2011-01-27 12:50:00,16.68,16.71,16.67,16.69,16200.0,11.9831,12.0047,11.976,11.9903,16200.0
2011-01-27 12:55:00,16.7,16.73,16.69,16.73,16200.0,11.9975,12.0191,11.9903,12.0191,16200.0
2011-01-27 13:00:00,16.73,16.73,16.69,16.72,28600.0,12.0191,12.0191,11.9903,12.0119,28600.0
2011-01-27 13:05:00,16.72,16.75,16.72,16.75,29400.0,12.0119,12.0334,12.0119,12.0334,29400.0
2011-01-27 13:10:00,16.75,16.8,16.75,16.8,23000.0,12.0334,12.0694,12.0334,12.0694,23000.0
2011-01-27 13:15:00,16.8,16.8,16.77,16.77,28800.0,12.0694,12.0694,12.0478,12.0478,28800.0
2011-01-27 13:20:00,16.78,16.78,16.74,16.75,14600.0,12.055,12.055,12.0263,12.0334,14600.0
2011-01-27 13:25:00,16.75,16.78,16.74,16.78,15200.0,12.0334,12.055,12.0263,12.055,15200.0
2011-01-27 13:30:00,16.78,16.79,16.75,16.77,21200.0,12.055,12.0622,12.0334,12.0478,21200.0
2011-01-27 13:35:00,16.77,16.78,16.73,16.73,28400.0,12.0478,12.055,12.0191,12.0191,28400.0
2011-01-27 13:40:00,16.73,16.75,16.73,16.75,11600.0,12.0191,12.0334,12.0191,12.0334,11600.0
2011-01-27 13:45:00,16.74,16.75,16.72,16.73,15800.0,12.0263,12.0334,12.0119,12.0191,15800.0
2011-01-27 13:50:00,16.73,16.74,16.7,16.74,37600.0,12.0191,12.0263,11.9975,12.0263,37600.0
2011-01-27 13:55:00,16.73,16.78,16.73,16.75,21000.0,12.0191,12.055,12.0191,12.0334,21000.0
2011-01-27 14:00:00,16.75,16.75,16.7,16.71,17400.0,12.0334,12.0334,11.9975,12.0047,17400.0
2011-01-27 14:05:00,16.72,16.73,16.7,16.7,8200.0,12.0119,12.0191,11.9975,11.9975,8200.0
2011-01-27 14:10:00,16.7,16.71,16.68,16.71,16800.0,11.9975,12.0047,11.9831,12.0047,16800.0
2011-01-27 14:15:00,16.71,16.71,16.68,16.68,10400.0,12.0047,12.0047,11.9831,11.9831,10400.0
2011-01-27 14:20:00,16.68,16.68,16.65,16.66,17800.0,11.9831,11.9831,11.9616,11.9688,17800.0
2011-01-27 14:25:00,16.66,16.67,16.62,16.62,39600.0,11.9688,11.976,11.94,11.94,39600.0
2011-01-27 14:30:00,16.63,16.63,16.61,16.61,13200.0,11.9472,11.9472,11.9329,11.9329,13200.0
2011-01-27 14:35:00,16.61,16.63,16.61,16.61,11800.0,11.9329,11.9472,11.9329,11.9329,11800.0
2011-01-27 14:40:00,16.62,16.65,16.61,16.64,14000.0,11.94,11.9616,11.9329,11.9544,14000.0
2011-01-27 14:45:00,16.63,16.68,16.63,16.65,14800.0,11.9472,11.9831,11.9472,11.9616,14800.0
2011-01-27 14:50:00,16.66,16.66,16.62,16.63,25000.0,11.9688,11.9688,11.94,11.9472,25000.0
2011-01-27 14:55:00,16.63,16.64,16.62,16.63,29800.0,11.9472,11.9544,11.94,11.9472,29800.0
2011-01-27 15:00:00,16.63,16.64,16.6,16.6,35600.0,11.9472,11.9544,11.9257,11.9257,35600.0
2011-01-27 15:05:00,16.6,16.62,16.6,16.61,24800.0,11.9257,11.94,11.9257,11.9329,24800.0
2011-01-27 15:10:00,16.61,16.64,16.61,16.63,20800.0,11.9329,11.9544,11.9329,11.9472,20800.0
2011-01-27 15:15:00,16.63,16.64,16.62,16.64,29400.0,11.9472,11.9544,11.94,11.9544,29400.0
2011-01-27 15:20:00,16.64,16.64,16.6,16.6,22000.0,11.9544,11.9544,11.9257,11.9257,22000.0
2011-01-27 15:25:00,16.6,16.61,16.6,16.61,19000.0,11.9257,11.9329,11.9257,11.9329,19000.0
2011-01-27 15:30:00,16.61,16.61,16.59,16.59,46200.0,11.9329,11.9329,11.9185,11.9185,46200.0
2011-01-27 15:35:00,16.6,16.61,16.59,16.6,43400.0,11.9257,11.9329,11.9185,11.9257,43400.0
2011-01-27 15:40:00,16.6,16.61,16.59,16.61,59000.0,11.9257,11.9329,11.9185,11.9329,59000.0
2011-01-27 15:45:00,16.61,16.66,16.6,16.63,121600.0,11.9329,11.9688,11.9257,11.9472,121600.0
2011-01-27 15:50:00,16.63,16.64,16.61,16.63,111000.0,11.9472,11.9544,11.9329,11.9472,111000.0
2011-01-27 15:55:00,16.62,16.64,16.62,16.64,189000.0,11.94,11.9544,11.94,11.9544,189000.0
2011-01-28 09:30:00,16.65,16.68,16.56,16.58,11600.0,11.9616,11.9831,11.8969,11.9113,11600.0
2011-01-28 09:35:00,16.61,16.66,16.6,16.64,14400.0,11.9329,11.9688,11.9257,11.9544,14400.0
2011-01-28 09:40:00,16.64,16.68,16.61,16.66,14800.0,11.9544,11.9831,11.9329,11.9688,14800.0
2011-01-28 09:45:00,16.67,16.72,16.65,16.65,18200.0,11.976,12.0119,11.9616,11.9616,18200.0
2011-01-28 09:50:00,16.65,16.74,16.65,16.74,42800.0,11.9616,12.0263,11.9616,12.0263,42800.0
2011-01-28 09:55:00,16.74,16.77,16.7,16.73,30400.0,12.0263,12.0478,11.9975,12.0191,30400.0
2011-01-28 10:00:00,16.73,16.73,16.62,16.64,74000.0,12.0191,12.0191,11.94,11.9544,74000.0
2011-01-28 10:05:00,16.64,16.64,16.52,16.52,26200.0,11.9544,11.9544,11.8682,11.8682,26200.0
2011-01-28 10:10:00,16.53,16.6,16.53,16.59,17200.0,11.8754,11.9257,11.8754,11.9185,17200.0
2011-01-28 10:15:00,16.59,16.59,16.55,16.55,11200.0,11.9185,11.9185,11.8898,11.8898,11200.0
2011-01-28 10:20:00,16.55,16.55,16.42,16.44,13600.0,11.8898,11.8898,11.7964,11.8107,13600.0
2011-01-28 10:25:00,16.45,16.5,16.43,16.45,29000.0,11.8179,11.8538,11.8035,11.8179,29000.0
2011-01-28 10:30:00,16.45,16.47,16.4,16.43,35400.0,11.8179,11.8323,11.782,11.8035,35400.0
2011-01-28 10:35:00,16.43,16.49,16.42,16.43,30800.0,11.8035,11.8466,11.7964,11.8035,30800.0
2011-01-28 10:40:00,16.43,16.46,16.39,16.45,19400.0,11.8035,11.8251,11.7748,11.8179,19400.0
2011-01-28 10:45:00,16.45,16.45,16.4,16.42,32800.0,11.8179,11.8179,11.782,11.7964,32800.0
2011-01-28 10:50:00,16.43,16.43,16.32,16.38,77400.0,11.8035,11.8035,11.7245,11.7676,77400.0
2011-01-28 10:55:00,16.39,16.39,16.32,16.35,31200.0,11.7748,11.7748,11.7245,11.7461,31200.0
2011-01-28 11:00:00,16.34,16.36,16.31,16.32,27400.0,11.7389,11.7533,11.7173,11.7245,27400.0
2011-01-28 11:05:00,16.34,16.34,16.28,16.31,16200.0,11.7389,11.7389,11.6958,11.7173,16200.0
2011-01-28 11:10:00,16.31,16.36,16.3,16.31,10000.0,11.7173,11.7533,11.7102,11.7173,10000.0
2011-01-28 11:15:00,16.32,16.36,16.3,16.36,22400.0,11.7245,11.7533,11.7102,11.7533,22400.0
2011-01-28 11:20:00,16.36,16.4,16.36,16.36,7800.0,11.7533,11.782,11.7533,11.7533,7800.0
2011-01-28 11:25:00,16.36,16.37,16.33,16.33,10200.0,11.7533,11.7604,11.7317,11.7317,10200.0
2011-01-28 11:30:00,16.33,16.39,16.33,16.38,33200.0,11.7317,11.7748,11.7317,11.7676,33200.0
2011-01-28 11:35:00,16.38,16.4,16.38,16.38,16200.0,11.7676,11.782,11.7676,11.7676,16200.0
2011-01-28 11:40:00,16.38,16.39,16.37,16.37,54200.0,11.7676,11.7748,11.7604,11.7604,54200.0
2011-01-28 11:45:00,16.37,16.38,16.29,16.3,23800.0,11.7604,11.7676,11.703,11.7102,23800.0
2011-01-28 11:50:00,16.3,16.32,16.29,16.32,24000.0,11.7102,11.7245,11.703,11.7245,24000.0
2011-01-28 11:55:00,16.31,16.33,16.29,16.29,39000.0,11.7173,11.7317,11.703,11.703,39000.0
2011-01-28 12:00:00,16.29,16.3,16.23,16.25,41000.0,11.703,11.7102,11.6599,11.6742,41000.0
2011-01-28 12:05:00,16.25,16.25,16.23,16.23,26800.0,11.6742,11.6742,11.6599,11.6599,26800.0
2011-01-28 12:10:00,16.23,16.24,16.2,16.2,17600.0,11.6599,11.667,11.6383,11.6383,17600.0
2011-01-28 12:15:00,16.2,16.27,16.2,16.25,7200.0,11.6383,11.6886,11.6383,11.6742,7200.0
2011-01-28 12:20:00,16.25,16.29,16.25,16.26,8400.0,11.6742,11.703,11.6742,11.6814,8400.0
2011-01-28 12:25:00,16.25,16.27,16.23,16.23,12400.0,11.6742,11.6886,11.6599,11.6599,12400.0
2011-01-28 12:30:00,16.22,16.27,16.22,16.27,13000.0,11.6527,11.6886,11.6527,11.6886,13000.0
2011-01-28 12:35:00,16.27,16.27,16.25,16.25,8200.0,11.6886,11.6886,11.6742,11.6742,8200.0
2011-01-28 12:40:00,16.25,16.29,16.25,16.29,6800.0,11.6742,11.703,11.6742,11.703,6800.0
2011-01-28 12:45:00,16.3,16.31,16.26,16.27,10600.0,11.7102,11.7173,11.6814,11.6886,10600.0
2011-01-28 12:50:00,16.28,16.29,16.25,16.25,14600.0,11.6958,11.703,11.6742,11.6742,14600.0
2011-01-28 12:55:00,16.25,16.27,16.25,16.26,14200.0,11.6742,11.6886,11.6742,11.6814,14200.0
2011-01-28 13:00:00,16.27,16.28,16.24,16.26,17000.0,11.6886,11.6958,11.667,11.6814,17000.0
2011-01-28 13:05:00,16.27,16.27,16.21,16.21,27200.0,11.6886,11.6886,11.6455,11.6455,27200.0
2011-01-28 13:10:00,16.2,16.24,16.2,16.21,14200.0,11.6383,11.667,11.6383,11.6455,14200.0
2011-01-28 13:15:00,16.21,16.23,16.19,16.22,14600.0,11.6455,11.6599,11.6311,11.6527,14600.0
2011-01-28 13:20:00,16.23,16.23,16.18,16.2,9800.0,11.6599,11.6599,11.6239,11.6383,9800.0
2011-01-28 13:25:00,16.21,16.24,16.21,16.24,15800.0,11.6455,11.667,11.6455,11.667,15800.0
2011-01-28 13:30:00,16.23,16.26,16.23,16.25,17800.0,11.6599,11.6814,11.6599,11.6742,17800.0
2011-01-28 13:35:00,16.25,16.27,16.23,16.25,25000.0,11.6742,11.6886,11.6599,11.6742,25000.0
2011-01-28 13:40:00,16.26,16.27,16.24,16.25,29600.0,11.6814,11.6886,11.667,11.6742,29600.0
2011-01-28 13:45:00,16.25,16.28,16.24,16.28,20600.0,11.6742,11.6958,11.667,11.6958,20600.0
2011-01-28 13:50:00,16.28,16.32,16.28,16.31,61200.0,11.6958,11.7245,11.6958,11.7173,61200.0
2011-01-28 13:55:00,16.3,16.32,16.28,16.31,23000.0,11.7102,11.7245,11.6958,11.7173,23000.0
2011-01-28 14:00:00,16.32,16.32,16.27,16.28,44400.0,11.7245,11.7245,11.6886,11.6958,44400.0
2011-01-28 14:05:00,16.27,16.32,16.27,16.28,39600.0,11.6886,11.7245,11.6886,11.6958,39600.0
2011-01-28 14:10:00,16.28,16.29,16.24,16.24,13200.0,11.6958,11.703,11.667,11.667,13200.0
2011-01-28 14:15:00,16.24,16.25,16.22,16.24,28800.0,11.667,11.6742,11.6527,11.667,28800.0
2011-01-28 14:20:00,16.24,16.25,16.23,16.24,14000.0,11.667,11.6742,11.6599,11.667,14000.0
2011-01-28 14:25:00,16.23,16.24,16.21,16.21,10800.0,11.6599,11.667,11.6455,11.6455,10800.0
2011-01-28 14:30:00,16.21,16.23,16.21,16.23,13200.0,11.6455,11.6599,11.6455,11.6599,13200.0
2011-01-28 14:35:00,16.23,16.23,16.21,16.21,20800.0,11.6599,11.6599,11.6455,11.6455,20800.0
2011-01-28 14:40:00,16.21,16.24,16.21,16.23,18200.0,11.6455,11.667,11.6455,11.6599,18200.0
2011-01-28 14:45:00,16.23,16.27,16.22,16.25,11400.0,11.6599,11.6886,11.6527,11.6742,11400.0
2011-01-28 14:50:00,16.25,16.26,16.23,16.25,17600.0,11.6742,11.6814,11.6599,11.6742,17600.0
2011-01-28 14:55:00,16.25,16.25,16.23,16.25,19400.0,11.6742,11.6742,11.6599,11.6742,19400.0
2011-01-28 15:00:00,16.24,16.25,16.23,16.23,23000.0,11.667,11.6742,11.6599,11.6599,23000.0
2011-01-28 15:05:00,16.24,16.25,16.22,16.23,13800.0,11.667,11.6742,11.6527,11.6599,13800.0
2011-01-28 15:10:00,16.23,16.25,16.22,16.24,24400.0,11.6599,11.6742,11.6527,11.667,24400.0
2011-01-28 15:15:00,16.24,16.25,16.22,16.24,43000.0,11.667,11.6742,11.6527,11.667,43000.0
2011-01-28 15:20:00,16.24,16.25,16.2,16.21,63000.0,11.667,11.6742,11.6383,11.6455,63000.0
2011-01-28 15:25:00,16.21,16.21,16.19,16.2,28200.0,11.6455,11.6455,11.6311,11.6383,28200.0
2011-01-28 15:30:00,16.2,16.21,16.16,16.16,43000.0,11.6383,11.6455,11.6096,11.6096,43000.0
2011-01-28 15:35:00,16.15,16.16,16.13,16.14,56400.0,11.6024,11.6096,11.588,11.5952,56400.0
2011-01-28 15:40:00,16.14,16.14,16.11,16.12,68000.0,11.5952,11.5952,11.5737,11.5808,68000.0
2011-01-28 15:45:00,16.12,16.15,16.12,16.14,47400.0,11.5808,11.6024,11.5808,11.5952,47400.0
2011-01-28 15:50:00,16.14,16.17,16.12,16.16,58600.0,11.5952,11.6168,11.5808,11.6096,58600.0
2011-01-28 15:55:00,16.17,16.18,16.15,16.17,67200.0,11.6168,11.6239,11.6024,11.6168,67200.0
2011-01-31 09:30:00,16.24,16.25,16.15,16.15,10000.0,11.667,11.6742,11.6024,11.6024,10000.0
2011-01-31 09:35:00,16.14,16.16,16.12,16.14,5800.0,11.5952,11.6096,11.5808,11.5952,5800.0
2011-01-31 09:40:00,16.12,16.18,16.08,16.18,5600.0,11.5808,11.6239,11.5521,11.6239,5600.0
2011-01-31 09:45:00,16.16,16.17,16.1,16.12,7000.0,11.6096,11.6168,11.5665,11.5808,7000.0
2011-01-31 09:50:00,16.11,16.11,16.04,16.05,18600.0,11.5737,11.5737,11.5234,11.5305,18600.0
2011-01-31 09:55:00,16.06,16.07,16.02,16.04,10800.0,11.5377,11.5449,11.509,11.5234,10800.0
2011-01-31 10:00:00,16.05,16.07,16.02,16.07,15200.0,11.5305,11.5449,11.509,11.5449,15200.0
2011-01-31 10:05:00,16.07,16.13,16.06,16.1,12800.0,11.5449,11.588,11.5377,11.5665,12800.0
2011-01-31 10:10:00,16.1,16.13,16.09,16.1,16400.0,11.5665,11.588,11.5593,11.5665,16400.0
2011-01-31 10:15:00,16.1,16.11,16.09,16.1,31800.0,11.5665,11.5737,11.5593,11.5665,31800.0
2011-01-31 10:20:00,16.1,16.14,16.09,16.14,15200.0,11.5665,11.5952,11.5593,11.5952,15200.0
2011-01-31 10:25:00,16.14,16.19,16.14,16.18,15800.0,11.5952,11.6311,11.5952,11.6239,15800.0
2011-01-31 10:30:00,16.18,16.21,16.18,16.18,9000.0,11.6239,11.6455,11.6239,11.6239,9000.0
2011-01-31 10:35:00,16.18,16.2,16.18,16.18,3200.0,11.6239,11.6383,11.6239,11.6239,3200.0
2011-01-31 10:40:00,16.2,16.22,16.17,16.17,6200.0,11.6383,11.6527,11.6168,11.6168,6200.0
2011-01-31 10:45:00,16.18,16.22,16.16,16.18,14000.0,11.6239,11.6527,11.6096,11.6239,14000.0
2011-01-31 10:50:00,16.18,16.18,16.16,16.17,18200.0,11.6239,11.6239,11.6096,11.6168,18200.0
2011-01-31 10:55:00,16.17,16.2,16.17,16.2,22000.0,11.6168,11.6383,11.6168,11.6383,22000.0
2011-01-31 11:00:00,16.19,16.2,16.18,16.18,20800.0,11.6311,11.6383,11.6239,11.6239,20800.0
2011-01-31 11:05:00,16.18,16.18,16.15,16.15,19800.0,11.6239,11.6239,11.6024,11.6024,19800.0
2011-01-31 11:10:00,16.16,16.17,16.13,16.13,9600.0,11.6096,11.6168,11.588,11.588,9600.0
2011-01-31 11:15:00,16.13,16.13,16.11,16.11,8600.0,11.588,11.588,11.5737,11.5737,8600.0
2011-01-31 11:20:00,16.11,16.12,16.1,16.1,11600.0,11.5737,11.5808,11.5665,11.5665,11600.0
2011-01-31 11:25:00,16.1,16.13,16.08,16.11,8800.0,11.5665,11.588,11.5521,11.5737,8800.0
2011-01-31 11:30:00,16.11,16.16,16.1,16.16,16400.0,11.5737,11.6096,11.5665,11.6096,16400.0
2011-01-31 11:35:00,16.16,16.18,16.16,16.17,5200.0,11.6096,11.6239,11.6096,11.6168,5200.0
2011-01-31 11:40:00,16.17,16.21,16.17,16.19,13400.0,11.6168,11.6455,11.6168,11.6311,13400.0
2011-01-31 11:45:00,16.18,16.18,16.16,16.17,14000.0,11.6239,11.6239,11.6096,11.6168,14000.0
2011-01-31 11:50:00,16.18,16.2,16.18,16.19,13400.0,11.6239,11.6383,11.6239,11.6311,13400.0
2011-01-31 11:55:00,16.2,16.22,16.2,16.22,11600.0,11.6383,11.6527,11.6383,11.6527,11600.0
2011-01-31 12:00:00,16.22,16.22,16.2,16.2,46000.0,11.6527,11.6527,11.6383,11.6383,46000.0
2011-01-31 12:05:00,16.21,16.23,16.18,16.22,25800.0,11.6455,11.6599,11.6239,11.6527,25800.0
2011-01-31 12:10:00,16.22,16.24,16.22,16.23,8200.0,11.6527,11.667,11.6527,11.6599,8200.0
2011-01-31 12:15:00,16.23,16.24,16.22,16.24,8000.0,11.6599,11.667,11.6527,11.667,8000.0
2011-01-31 12:20:00,16.24,16.27,16.23,16.27,16600.0,11.667,11.6886,11.6599,11.6886,16600.0
2011-01-31 12:25:00,16.27,16.28,16.26,16.28,11400.0,11.6886,11.6958,11.6814,11.6958,11400.0
2011-01-31 12:30:00,16.28,16.29,16.25,16.27,8400.0,11.6958,11.703,11.6742,11.6886,8400.0
2011-01-31 12:35:00,16.27,16.28,16.24,16.24,9800.0,11.6886,11.6958,11.667,11.667,9800.0
2011-01-31 12:40:00,16.23,16.24,16.21,16.24,5000.0,11.6599,11.667,11.6455,11.667,5000.0
2011-01-31 12:45:00,16.24,16.25,16.23,16.24,12600.0,11.667,11.6742,11.6599,11.667,12600.0
2011-01-31 12:50:00,16.24,16.26,16.24,16.25,11600.0,11.667,11.6814,11.667,11.6742,11600.0
2011-01-31 12:55:00,16.26,16.27,16.25,16.25,4600.0,11.6814,11.6886,11.6742,11.6742,4600.0
2011-01-31 13:00:00,16.25,16.28,16.24,16.27,8200.0,11.6742,11.6958,11.667,11.6886,8200.0
2011-01-31 13:05:00,16.27,16.28,16.25,16.26,6600.0,11.6886,11.6958,11.6742,11.6814,6600.0
2011-01-31 13:10:00,16.26,16.26,16.24,16.24,7000.0,11.6814,11.6814,11.667,11.667,7000.0
2011-01-31 13:15:00,16.25,16.28,16.25,16.25,12400.0,11.6742,11.6958,11.6742,11.6742,12400.0
2011-01-31 13:20:00,16.25,16.27,16.25,16.25,15000.0,11.6742,11.6886,11.6742,11.6742,15000.0
2011-01-31 13:25:00,16.25,16.27,16.25,16.27,7600.0,11.6742,11.6886,11.6742,11.6886,7600.0
2011-01-31 13:30:00,16.27,16.27,16.25,16.27,6800.0,11.6886,11.6886,11.6742,11.6886,6800.0
2011-01-31 13:35:00,16.26,16.26,16.25,16.25,16600.0,11.6814,11.6814,11.6742,11.6742,16600.0
2011-01-31 13:40:00,16.25,16.27,16.24,16.25,17600.0,11.6742,11.6886,11.667,11.6742,17600.0
2011-01-31 13:45:00,16.26,16.27,16.25,16.26,12600.0,11.6814,11.6886,11.6742,11.6814,12600.0
2011-01-31 13:50:00,16.27,16.27,16.25,16.26,13400.0,11.6886,11.6886,11.6742,11.6814,13400.0
2011-01-31 13:55:00,16.25,16.25,16.24,16.25,12000.0,11.6742,11.6742,11.667,11.6742,12000.0
2011-01-31 14:00:00,16.25,16.28,16.24,16.24,12800.0,11.6742,11.6958,11.667,11.667,12800.0
2011-01-31 14:05:00,16.23,16.25,16.23,16.23,16000.0,11.6599,11.6742,11.6599,11.6599,16000.0
2011-01-31 14:10:00,16.23,16.23,16.21,16.21,14000.0,11.6599,11.6599,11.6455,11.6455,14000.0
2011-01-31 14:15:00,16.21,16.22,16.2,16.22,9400.0,11.6455,11.6527,11.6383,11.6527,9400.0
2011-01-31 14:20:00,16.21,16.21,16.2,16.2,5400.0,11.6455,11.6455,11.6383,11.6383,5400.0
2011-01-31 14:25:00,16.19,16.19,16.16,16.16,10800.0,11.6311,11.6311,11.6096,11.6096,10800.0
2011-01-31 14:30:00,16.15,16.17,16.14,16.16,17000.0,11.6024,11.6168,11.5952,11.6096,17000.0
2011-01-31 14:35:00,16.16,16.16,16.11,16.14,34600.0,11.6096,11.6096,11.5737,11.5952,34600.0
2011-01-31 14:40:00,16.14,16.16,16.14,16.16,14400.0,11.5952,11.6096,11.5952,11.6096,14400.0
2011-01-31 14:45:00,16.17,16.17,16.11,16.13,12000.0,11.6168,11.6168,11.5737,11.588,12000.0
2011-01-31 14:50:00,16.13,16.14,16.11,16.13,22400.0,11.588,11.5952,11.5737,11.588,22400.0
2011-01-31 14:55:00,16.13,16.13,16.11,16.13,31000.0,11.588,11.588,11.5737,11.588,31000.0
2011-01-31 15:00:00,16.11,16.14,16.11,16.11,17800.0,11.5737,11.5952,11.5737,11.5737,17800.0
2011-01-31 15:05:00,16.12,16.15,16.12,16.14,13800.0,11.5808,11.6024,11.5808,11.5952,13800.0
2011-01-31 15:10:00,16.14,16.14,16.1,16.1,30000.0,11.5952,11.5952,11.5665,11.5665,30000.0
2011-01-31 15:15:00,16.1,16.14,16.1,16.14,32800.0,11.5665,11.5952,11.5665,11.5952,32800.0
2011-01-31 15:20:00,16.14,16.14,16.11,16.11,15400.0,11.5952,11.5952,11.5737,11.5737,15400.0
2011-01-31 15:25:00,16.11,16.14,16.11,16.11,19600.0,11.5737,11.5952,11.5737,11.5737,19600.0
2011-01-31 15:30:00,16.11,16.11,16.09,16.1,24600.0,11.5737,11.5737,11.5593,11.5665,24600.0
2011-01-31 15:35:00,16.1,16.1,16.07,16.07,45600.0,11.5665,11.5665,11.5449,11.5449,45600.0
2011-01-31 15:40:00,16.07,16.1,16.06,16.07,59400.0,11.5449,11.5665,11.5377,11.5449,59400.0
2011-01-31 15:45:00,16.08,16.11,16.07,16.08,93200.0,11.5521,11.5737,11.5449,11.5521,93200.0
2011-01-31 15:50:00,16.08,16.1,16.07,16.09,80000.0,11.5521,11.5665,11.5449,11.5593,80000.0
2011-01-31 15:55:00,16.09,16.11,16.08,16.09,173600.0,11.5593,11.5737,11.5521,11.5593,173600.0
2011-02-01 09:30:00,16.29,16.44,16.25,16.43,104600.0,11.703,11.8107,11.6742,11.8035,104600.0
2011-02-01 09:35:00,16.43,16.48,16.34,16.41,33200.0,11.8035,11.8395,11.7389,11.7892,33200.0
2011-02-01 09:40:00,16.42,16.45,16.39,16.4,21800.0,11.7964,11.8179,11.7748,11.782,21800.0
2011-02-01 09:45:00,16.4,16.42,16.38,16.42,13200.0,11.782,11.7964,11.7676,11.7964,13200.0
2011-02-01 09:50:00,16.42,16.43,16.4,16.42,30800.0,11.7964,11.8035,11.782,11.7964,30800.0
2011-02-01 09:55:00,16.42,16.49,16.42,16.48,21600.0,11.7964,11.8466,11.7964,11.8395,21600.0
2011-02-01 10:00:00,16.5,16.5,16.43,16.45,33400.0,11.8538,11.8538,11.8035,11.8179,33400.0
2011-02-01 10:05:00,16.46,16.46,16.4,16.43,54400.0,11.8251,11.8251,11.782,11.8035,54400.0
2011-02-01 10:10:00,16.43,16.47,16.43,16.47,48400.0,11.8035,11.8323,11.8035,11.8323,48400.0
2011-02-01 10:15:00,16.47,16.58,16.47,16.57,65800.0,11.8323,11.9113,11.8323,11.9041,65800.0
2011-02-01 10:20:00,16.56,16.6,16.55,16.55,24400.0,11.8969,11.9257,11.8898,11.8898,24400.0
2011-02-01 10:25:00,16.55,16.57,16.54,16.56,21200.0,11.8898,11.9041,11.8826,11.8969,21200.0
2011-02-01 10:30:00,16.56,16.56,16.47,16.48,21600.0,11.8969,11.8969,11.8323,11.8395,21600.0
2011-02-01 10:35:00,16.48,16.52,16.48,16.52,28800.0,11.8395,11.8682,11.8395,11.8682,28800.0
2011-02-01 10:40:00,16.51,16.59,16.51,16.58,19400.0,11.861,11.9185,11.861,11.9113,19400.0
2011-02-01 10:45:00,16.58,16.59,16.55,16.55,17600.0,11.9113,11.9185,11.8898,11.8898,17600.0
2011-02-01 10:50:00,16.54,16.57,16.52,16.55,23200.0,11.8826,11.9041,11.8682,11.8898,23200.0
2011-02-01 10:55:00,16.54,16.58,16.51,16.58,22600.0,11.8826,11.9113,11.861,11.9113,22600.0
2011-02-01 11:00:00,16.58,16.62,16.57,16.62,55800.0,11.9113,11.94,11.9041,11.94,55800.0
2011-02-01 11:05:00,16.61,16.63,16.59,16.6,25400.0,11.9329,11.9472,11.9185,11.9257,25400.0
2011-02-01 11:10:00,16.59,16.6,16.56,16.57,14800.0,11.9185,11.9257,11.8969,11.9041,14800.0
2011-02-01 11:15:00,16.56,16.56,16.52,16.53,13400.0,11.8969,11.8969,11.8682,11.8754,13400.0
2011-02-01 11:20:00,16.53,16.59,16.53,16.54,22200.0,11.8754,11.9185,11.8754,11.8826,22200.0
2011-02-01 11:25:00,16.54,16.55,16.53,16.54,19200.0,11.8826,11.8898,11.8754,11.8826,19200.0
2011-02-01 11:30:00,16.55,16.61,16.55,16.57,29800.0,11.8898,11.9329,11.8898,11.9041,29800.0
2011-02-01 11:35:00,16.57,16.57,16.52,16.54,17200.0,11.9041,11.9041,11.8682,11.8826,17200.0
2011-02-01 11:40:00,16.54,16.58,16.54,16.56,50800.0,11.8826,11.9113,11.8826,11.8969,50800.0
2011-02-01 11:45:00,16.56,16.56,16.51,16.51,27400.0,11.8969,11.8969,11.861,11.861,27400.0
2011-02-01 11:50:00,16.51,16.55,16.51,16.52,31600.0,11.861,11.8898,11.861,11.8682,31600.0
2011-02-01 11:55:00,16.52,16.55,16.5,16.54,22400.0,11.8682,11.8898,11.8538,11.8826,22400.0
2011-02-01 12:00:00,16.53,16.53,16.5,16.52,8600.0,11.8754,11.8754,11.8538,11.8682,8600.0
2011-02-01 12:05:00,16.52,16.53,16.51,16.53,8000.0,11.8682,11.8754,11.861,11.8754,8000.0
2011-02-01 12:10:00,16.53,16.56,16.5,16.53,24800.0,11.8754,11.8969,11.8538,11.8754,24800.0
2011-02-01 12:15:00,16.53,16.55,16.52,16.54,10400.0,11.8754,11.8898,11.8682,11.8826,10400.0
2011-02-01 12:20:00,16.54,16.55,16.5,16.53,25000.0,11.8826,11.8898,11.8538,11.8754,25000.0
2011-02-01 12:25:00,16.53,16.53,16.49,16.5,24400.0,11.8754,11.8754,11.8466,11.8538,24400.0
2011-02-01 12:30:00,16.5,16.51,16.48,16.48,23200.0,11.8538,11.861,11.8395,11.8395,23200.0
2011-02-01 12:35:00,16.48,16.5,16.46,16.48,46000.0,11.8395,11.8538,11.8251,11.8395,46000.0
2011-02-01 12:40:00,16.48,16.5,16.47,16.48,19200.0,11.8395,11.8538,11.8323,11.8395,19200.0
2011-02-01 12:45:00,16.49,16.53,16.48,16.51,40200.0,11.8466,11.8754,11.8395,11.861,40200.0
2011-02-01 12:50:00,16.51,16.52,16.49,16.49,8000.0,11.861,11.8682,11.8466,11.8466,8000.0
2011-02-01 12:55:00,16.49,16.54,16.48,16.54,13000.0,11.8466,11.8826,11.8395,11.8826,13000.0
2011-02-01 13:00:00,16.53,16.56,16.53,16.53,10200.0,11.8754,11.8969,11.8754,11.8754,10200.0
2011-02-01 13:05:00,16.53,16.54,16.49,16.5,40600.0,11.8754,11.8826,11.8466,11.8538,40600.0
2011-02-01 13:10:00,16.49,16.5,16.49,16.49,13800.0,11.8466,11.8538,11.8466,11.8466,13800.0
2011-02-01 13:15:00,16.49,16.56,16.49,16.54,20200.0,11.8466,11.8969,11.8466,11.8826,20200.0
2011-02-01 13:20:00,16.54,16.55,16.53,16.53,11000.0,11.8826,11.8898,11.8754,11.8754,11000.0
2011-02-01 13:25:00,16.53,16.58,16.53,16.58,14800.0,11.8754,11.9113,11.8754,11.9113,14800.0
2011-02-01 13:30:00,16.58,16.59,16.57,16.57,11000.0,11.9113,11.9185,11.9041,11.9041,11000.0
2011-02-01 13:35:00,16.57,16.65,16.57,16.65,73200.0,11.9041,11.9616,11.9041,11.9616,73200.0
2011-02-01 13:40:00,16.64,16.7,16.63,16.68,88200.0,11.9544,11.9975,11.9472,11.9831,88200.0
2011-02-01 13:45:00,16.68,16.76,16.68,16.71,117000.0,11.9831,12.0406,11.9831,12.0047,117000.0
2011-02-01 13:50:00,16.7,16.71,16.68,16.68,19600.0,11.9975,12.0047,11.9831,11.9831,19600.0
2011-02-01 13:55:00,16.69,16.69,16.64,16.64,11800.0,11.9903,11.9903,11.9544,11.9544,11800.0
2011-02-01 14:00:00,16.65,16.65,16.6,16.61,19800.0,11.9616,11.9616,11.9257,11.9329,19800.0
2011-02-01 14:05:00,16.61,16.66,16.61,16.63,13000.0,11.9329,11.9688,11.9329,11.9472,13000.0
2011-02-01 14:10:00,16.63,16.64,16.61,16.64,17200.0,11.9472,11.9544,11.9329,11.9544,17200.0
2011-02-01 14:15:00,16.64,16.65,16.64,16.64,10600.0,11.9544,11.9616,11.9544,11.9544,10600.0
2011-02-01 14:20:00,16.63,16.63,16.58,16.59,19200.0,11.9472,11.9472,11.9113,11.9185,19200.0
2011-02-01 14:25:00,16.58,16.58,16.55,16.55,12800.0,11.9113,11.9113,11.8898,11.8898,12800.0
2011-02-01 14:30:00,16.55,16.58,16.55,16.56,15400.0,11.8898,11.9113,11.8898,11.8969,15400.0
2011-02-01 14:35:00,16.56,16.56,16.54,16.55,10600.0,11.8969,11.8969,11.8826,11.8898,10600.0
2011-02-01 14:40:00,16.55,16.57,16.55,16.57,15600.0,11.8898,11.9041,11.8898,11.9041,15600.0
2011-02-01 14:45:00,16.57,16.57,16.53,16.53,14800.0,11.9041,11.9041,11.8754,11.8754,14800.0
2011-02-01 14:50:00,16.52,16.53,16.52,16.53,12400.0,11.8682,11.8754,11.8682,11.8754,12400.0
2011-02-01 14:55:00,16.54,16.59,16.53,16.59,18800.0,11.8826,11.9185,11.8754,11.9185,18800.0
2011-02-01 15:00:00,16.59,16.59,16.55,16.56,25600.0,11.9185,11.9185,11.8898,11.8969,25600.0
2011-02-01 15:05:00,16.56,16.56,16.54,16.54,39000.0,11.8969,11.8969,11.8826,11.8826,39000.0
2011-02-01 15:10:00,16.53,16.57,16.53,16.56,25800.0,11.8754,11.9041,11.8754,11.8969,25800.0
2011-02-01 15:15:00,16.56,16.6,16.56,16.59,31000.0,11.8969,11.9257,11.8969,11.9185,31000.0
2011-02-01 15:20:00,16.59,16.59,16.57,16.58,31600.0,11.9185,11.9185,11.9041,11.9113,31600.0
2011-02-01 15:25:00,16.58,16.59,16.57,16.59,31600.0,11.9113,11.9185,11.9041,11.9185,31600.0
2011-02-01 15:30:00,16.58,16.61,16.58,16.6,30400.0,11.9113,11.9329,11.9113,11.9257,30400.0
2011-02-01 15:35:00,16.6,16.6,16.58,16.59,35600.0,11.9257,11.9257,11.9113,11.9185,35600.0
2011-02-01 15:40:00,16.59,16.6,16.58,16.59,32000.0,11.9185,11.9257,11.9113,11.9185,32000.0
2011-02-01 15:45:00,16.59,16.61,16.59,16.6,62200.0,11.9185,11.9329,11.9185,11.9257,62200.0
2011-02-01 15:50:00,16.61,16.61,16.59,16.6,55000.0,11.9329,11.9329,11.9185,11.9257,55000.0
2011-02-01 15:55:00,16.6,16.6,16.58,16.59,64000.0,11.9257,11.9257,11.9113,11.9185,64000.0
2011-02-02 09:30:00,16.58,16.58,16.47,16.5,19400.0,11.9113,11.9113,11.8323,11.8538,19400.0
2011-02-02 09:35:00,16.48,16.48,16.35,16.38,24200.0,11.8395,11.8395,11.7461,11.7676,24200.0
2011-02-02 09:40:00,16.37,16.41,16.37,16.4,27600.0,11.7604,11.7892,11.7604,11.782,27600.0
2011-02-02 09:45:00,16.4,16.41,16.36,16.36,13200.0,11.782,11.7892,11.7533,11.7533,13200.0
2011-02-02 09:50:00,16.38,16.4,16.37,16.4,17400.0,11.7676,11.782,11.7604,11.782,17400.0
2011-02-02 09:55:00,16.41,16.47,16.4,16.47,17000.0,11.7892,11.8323,11.782,11.8323,17000.0
2011-02-02 10:00:00,16.47,16.48,16.37,16.37,42200.0,11.8323,11.8395,11.7604,11.7604,42200.0
2011-02-02 10:05:00,16.36,16.38,16.34,16.36,24200.0,11.7533,11.7676,11.7389,11.7533,24200.0
2011-02-02 10:10:00,16.36,16.4,16.35,16.4,22200.0,11.7533,11.782,11.7461,11.782,22200.0
2011-02-02 10:15:00,16.4,16.45,16.4,16.44,22200.0,11.782,11.8179,11.782,11.8107,22200.0
2011-02-02 10:20:00,16.44,16.45,16.35,16.35,21400.0,11.8107,11.8179,11.7461,11.7461,21400.0
2011-02-02 10:25:00,16.36,16.4,16.35,16.4,10800.0,11.7533,11.782,11.7461,11.782,10800.0
2011-02-02 10:30:00,16.4,16.41,16.38,16.39,11600.0,11.782,11.7892,11.7676,11.7748,11600.0
2011-02-02 10:35:00,16.39,16.39,16.35,16.35,20000.0,11.7748,11.7748,11.7461,11.7461,20000.0
2011-02-02 10:40:00,16.35,16.35,16.32,16.34,15200.0,11.7461,11.7461,11.7245,11.7389,15200.0
2011-02-02 10:45:00,16.34,16.35,16.32,16.33,12400.0,11.7389,11.7461,11.7245,11.7317,12400.0
2011-02-02 10:50:00,16.33,16.34,16.32,16.33,15200.0,11.7317,11.7389,11.7245,11.7317,15200.0
2011-02-02 10:55:00,16.33,16.33,16.28,16.28,19200.0,11.7317,11.7317,11.6958,11.6958,19200.0
2011-02-02 11:00:00,16.28,16.28,16.24,16.25,57200.0,11.6958,11.6958,11.667,11.6742,57200.0
2011-02-02 11:05:00,16.25,16.25,16.21,16.21,40000.0,11.6742,11.6742,11.6455,11.6455,40000.0
2011-02-02 11:10:00,16.21,16.21,16.16,16.18,17800.0,11.6455,11.6455,11.6096,11.6239,17800.0
2011-02-02 11:15:00,16.19,16.23,16.19,16.22,9800.0,11.6311,11.6599,11.6311,11.6527,9800.0
2011-02-02 11:20:00,16.22,16.25,16.21,16.24,13600.0,11.6527,11.6742,11.6455,11.667,13600.0
2011-02-02 11:25:00,16.24,16.24,16.21,16.21,20000.0,11.667,11.667,11.6455,11.6455,20000.0
2011-02-02 11:30:00,16.21,16.23,16.2,16.23,16200.0,11.6455,11.6599,11.6383,11.6599,16200.0
2011-02-02 11:35:00,16.23,16.23,16.22,16.22,27200.0,11.6599,11.6599,11.6527,11.6527,27200.0
2011-02-02 11:40:00,16.22,16.23,16.21,16.23,26400.0,11.6527,11.6599,11.6455,11.6599,26400.0
2011-02-02 11:45:00,16.23,16.23,16.21,16.21,38400.0,11.6599,11.6599,11.6455,11.6455,38400.0
2011-02-02 11:50:00,16.21,16.22,16.18,16.2,35400.0,11.6455,11.6527,11.6239,11.6383,35400.0
2011-02-02 11:55:00,16.2,16.21,16.2,16.21,27000.0,11.6383,11.6455,11.6383,11.6455,27000.0
2011-02-02 12:00:00,16.2,16.21,16.17,16.18,26000.0,11.6383,11.6455,11.6168,11.6239,26000.0
2011-02-02 12:05:00,16.18,16.18,16.15,16.16,21600.0,11.6239,11.6239,11.6024,11.6096,21600.0
2011-02-02 12:10:00,16.16,16.17,16.15,16.16,19200.0,11.6096,11.6168,11.6024,11.6096,19200.0
2011-02-02 12:15:00,16.16,16.16,16.15,16.15,11400.0,11.6096,11.6096,11.6024,11.6024,11400.0
2011-02-02 12:20:00,16.16,16.16,16.09,16.1,30800.0,11.6096,11.6096,11.5593,11.5665,30800.0
2011-02-02 12:25:00,16.1,16.1,16.07,16.07,33400.0,11.5665,11.5665,11.5449,11.5449,33400.0
2011-02-02 12:30:00,16.07,16.15,16.07,16.15,26600.0,11.5449,11.6024,11.5449,11.6024,26600.0
2011-02-02 12:35:00,16.15,16.19,16.13,16.13,39200.0,11.6024,11.6311,11.588,11.588,39200.0
2011-02-02 12:40:00,16.18,16.2,16.18,16.2,13400.0,11.6239,11.6383,11.6239,11.6383,13400.0
2011-02-02 12:45:00,16.2,16.21,16.18,16.2,21200.0,11.6383,11.6455,11.6239,11.6383,21200.0
2011-02-02 12:50:00,16.2,16.2,16.15,16.16,18400.0,11.6383,11.6383,11.6024,11.6096,18400.0
2011-02-02 12:55:00,16.16,16.19,16.16,16.19,22600.0,11.6096,11.6311,11.6096,11.6311,22600.0
2011-02-02 13:00:00,16.19,16.2,16.17,16.17,12400.0,11.6311,11.6383,11.6168,11.6168,12400.0
2011-02-02 13:05:00,16.17,16.17,16.15,16.15,6000.0,11.6168,11.6168,11.6024,11.6024,6000.0
2011-02-02 13:10:00,16.15,16.15,16.13,16.13,8000.0,11.6024,11.6024,11.588,11.588,8000.0
2011-02-02 13:15:00,16.14,16.17,16.14,16.17,12400.0,11.5952,11.6168,11.5952,11.6168,12400.0
2011-02-02 13:20:00,16.16,16.17,16.15,16.17,2800.0,11.6096,11.6168,11.6024,11.6168,2800.0
2011-02-02 13:25:00,16.17,16.18,16.15,16.15,14800.0,11.6168,11.6239,11.6024,11.6024,14800.0
2011-02-02 13:30:00,16.15,16.15,16.11,16.11,12200.0,11.6024,11.6024,11.5737,11.5737,12200.0
2011-02-02 13:35:00,16.11,16.11,16.1,16.1,11400.0,11.5737,11.5737,11.5665,11.5665,11400.0
2011-02-02 13:40:00,16.1,16.1,16.07,16.07,9600.0,11.5665,11.5665,11.5449,11.5449,9600.0
2011-02-02 13:45:00,16.07,16.11,16.07,16.11,16200.0,11.5449,11.5737,11.5449,11.5737,16200.0
2011-02-02 13:50:00,16.11,16.11,16.11,16.11,11600.0,11.5737,11.5737,11.5737,11.5737,11600.0
2011-02-02 13:55:00,16.12,16.12,16.11,16.11,10000.0,11.5808,11.5808,11.5737,11.5737,10000.0
2011-02-02 14:00:00,16.11,16.11,16.09,16.1,18200.0,11.5737,11.5737,11.5593,11.5665,18200.0
2011-02-02 14:05:00,16.09,16.09,16.08,16.09,21200.0,11.5593,11.5593,11.5521,11.5593,21200.0
2011-02-02 14:10:00,16.09,16.11,16.09,16.1,29400.0,11.5593,11.5737,11.5593,11.5665,29400.0
2011-02-02 14:15:00,16.1,16.11,16.1,16.11,20600.0,11.5665,11.5737,11.5665,11.5737,20600.0
2011-02-02 14:20:00,16.11,16.15,16.1,16.15,21400.0,11.5737,11.6024,11.5665,11.6024,21400.0
2011-02-02 14:25:00,16.15,16.16,16.15,16.15,10400.0,11.6024,11.6096,11.6024,11.6024,10400.0
2011-02-02 14:30:00,16.15,16.15,16.11,16.12,17400.0,11.6024,11.6024,11.5737,11.5808,17400.0
2011-02-02 14:35:00,16.11,16.12,16.1,16.12,58600.0,11.5737,11.5808,11.5665,11.5808,58600.0
2011-02-02 14:40:00,16.11,16.14,16.11,16.14,12800.0,11.5737,11.5952,11.5737,11.5952,12800.0
2011-02-02 14:45:00,16.14,16.14,16.11,16.11,21200.0,11.5952,11.5952,11.5737,11.5737,21200.0
2011-02-02 14:50:00,16.11,16.14,16.11,16.13,15800.0,11.5737,11.5952,11.5737,11.588,15800.0
2011-02-02 14:55:00,16.13,16.13,16.11,16.11,21200.0,11.588,11.588,11.5737,11.5737,21200.0
2011-02-02 15:00:00,16.11,16.11,16.1,16.11,21600.0,11.5737,11.5737,11.5665,11.5737,21600.0
2011-02-02 15:05:00,16.11,16.15,16.11,16.15,27600.0,11.5737,11.6024,11.5737,11.6024,27600.0
2011-02-02 15:10:00,16.15,16.15,16.13,16.14,46600.0,11.6024,11.6024,11.588,11.5952,46600.0
2011-02-02 15:15:00,16.15,16.15,16.11,16.11,29000.0,11.6024,11.6024,11.5737,11.5737,29000.0
2011-02-02 15:20:00,16.11,16.12,16.11,16.12,22400.0,11.5737,11.5808,11.5737,11.5808,22400.0
2011-02-02 15:25:00,16.11,16.13,16.1,16.11,61400.0,11.5737,11.588,11.5665,11.5737,61400.0
2011-02-02 15:30:00,16.11,16.12,16.1,16.11,55200.0,11.5737,11.5808,11.5665,11.5737,55200.0
2011-02-02 15:35:00,16.11,16.12,16.1,16.11,64600.0,11.5737,11.5808,11.5665,11.5737,64600.0
2011-02-02 15:40:00,16.11,16.11,16.1,16.11,63800.0,11.5737,11.5737,11.5665,11.5737,63800.0
2011-02-02 15:45:00,16.11,16.12,16.1,16.11,74000.0,11.5737,11.5808,11.5665,11.5737,74000.0
2011-02-02 15:50:00,16.11,16.13,16.11,16.11,164400.0,11.5737,11.588,11.5737,11.5737,164400.0
2011-02-02 15:55:00,16.11,16.13,16.11,16.11,147800.0,11.5737,11.588,11.5737,11.5737,147800.0
2011-02-03 09:30:00,16.11,16.33,16.1,16.28,41600.0,11.5737,11.7317,11.5665,11.6958,41600.0
2011-02-03 09:35:00,16.3,16.31,16.16,16.22,82600.0,11.7102,11.7173,11.6096,11.6527,82600.0
2011-02-03 09:40:00,16.22,16.22,16.11,16.12,16000.0,11.6527,11.6527,11.5737,11.5808,16000.0
2011-02-03 09:45:00,16.12,16.3,16.11,16.25,63200.0,11.5808,11.7102,11.5737,11.6742,63200.0
2011-02-03 09:50:00,16.24,16.28,16.24,16.26,53400.0,11.667,11.6958,11.667,11.6814,53400.0
2011-02-03 09:55:00,16.25,16.31,16.23,16.31,27000.0,11.6742,11.7173,11.6599,11.7173,27000.0
2011-02-03 10:00:00,16.32,16.36,16.31,16.32,30600.0,11.7245,11.7533,11.7173,11.7245,30600.0
2011-02-03 10:05:00,16.32,16.32,16.3,16.32,43600.0,11.7245,11.7245,11.7102,11.7245,43600.0
2011-02-03 10:10:00,16.31,16.31,16.23,16.23,21600.0,11.7173,11.7173,11.6599,11.6599,21600.0
2011-02-03 10:15:00,16.23,16.3,16.23,16.28,53200.0,11.6599,11.7102,11.6599,11.6958,53200.0
2011-02-03 10:20:00,16.29,16.35,16.27,16.34,22200.0,11.703,11.7461,11.6886,11.7389,22200.0
2011-02-03 10:25:00,16.34,16.37,16.3,16.36,45600.0,11.7389,11.7604,11.7102,11.7533,45600.0
2011-02-03 10:30:00,16.36,16.45,16.34,16.44,67600.0,11.7533,11.8179,11.7389,11.8107,67600.0
2011-02-03 10:35:00,16.44,16.46,16.43,16.44,46200.0,11.8107,11.8251,11.8035,11.8107,46200.0
2011-02-03 10:40:00,16.43,16.44,16.41,16.44,18000.0,11.8035,11.8107,11.7892,11.8107,18000.0
2011-02-03 10:45:00,16.44,16.5,16.43,16.47,62600.0,11.8107,11.8538,11.8035,11.8323,62600.0
2011-02-03 10:50:00,16.46,16.5,16.45,16.48,27200.0,11.8251,11.8538,11.8179,11.8395,27200.0
2011-02-03 10:55:00,16.48,16.51,16.48,16.5,26800.0,11.8395,11.861,11.8395,11.8538,26800.0
2011-02-03 11:00:00,16.5,16.5,16.47,16.47,5400.0,11.8538,11.8538,11.8323,11.8323,5400.0
2011-02-03 11:05:00,16.47,16.49,16.45,16.48,27000.0,11.8323,11.8466,11.8179,11.8395,27000.0
2011-02-03 11:10:00,16.48,16.49,16.47,16.48,11200.0,11.8395,11.8466,11.8323,11.8395,11200.0
2011-02-03 11:15:00,16.48,16.49,16.45,16.49,13600.0,11.8395,11.8466,11.8179,11.8466,13600.0
2011-02-03 11:20:00,16.47,16.5,16.47,16.49,11600.0,11.8323,11.8538,11.8323,11.8466,11600.0
2011-02-03 11:25:00,16.49,16.57,16.49,16.56,26400.0,11.8466,11.9041,11.8466,11.8969,26400.0
2011-02-03 11:30:00,16.56,16.64,16.56,16.64,25200.0,11.8969,11.9544,11.8969,11.9544,25200.0
2011-02-03 11:35:00,16.64,16.67,16.61,16.63,19400.0,11.9544,11.976,11.9329,11.9472,19400.0
2011-02-03 11:40:00,16.63,16.65,16.6,16.6,15800.0,11.9472,11.9616,11.9257,11.9257,15800.0
2011-02-03 11:45:00,16.61,16.64,16.59,16.61,15000.0,11.9329,11.9544,11.9185,11.9329,15000.0
2011-02-03 11:50:00,16.59,16.61,16.59,16.61,8800.0,11.9185,11.9329,11.9185,11.9329,8800.0
2011-02-03 11:55:00,16.61,16.61,16.59,16.61,5600.0,11.9329,11.9329,11.9185,11.9329,5600.0
2011-02-03 12:00:00,16.61,16.63,16.6,16.61,16400.0,11.9329,11.9472,11.9257,11.9329,16400.0
2011-02-03 12:05:00,16.61,16.61,16.54,16.54,16800.0,11.9329,11.9329,11.8826,11.8826,16800.0
2011-02-03 12:10:00,16.54,16.58,16.54,16.57,28200.0,11.8826,11.9113,11.8826,11.9041,28200.0
2011-02-03 12:15:00,16.56,16.56,16.55,16.56,2200.0,11.8969,11.8969,11.8898,11.8969,2200.0
2011-02-03 12:20:00,16.56,16.57,16.55,16.57,10800.0,11.8969,11.9041,11.8898,11.9041,10800.0
2011-02-03 12:25:00,16.57,16.6,16.57,16.6,23200.0,11.9041,11.9257,11.9041,11.9257,23200.0
2011-02-03 12:30:00,16.6,16.6,16.59,16.6,12800.0,11.9257,11.9257,11.9185,11.9257,12800.0
2011-02-03 12:35:00,16.59,16.62,16.59,16.61,23600.0,11.9185,11.94,11.9185,11.9329,23600.0
2011-02-03 12:40:00,16.61,16.63,16.61,16.63,19400.0,11.9329,11.9472,11.9329,11.9472,19400.0
2011-02-03 12:45:00,16.62,16.66,16.62,16.66,43600.0,11.94,11.9688,11.94,11.9688,43600.0
2011-02-03 12:50:00,16.66,16.7,16.65,16.7,19600.0,11.9688,11.9975,11.9616,11.9975,19600.0
2011-02-03 12:55:00,16.7,16.71,16.67,16.7,33200.0,11.9975,12.0047,11.976,11.9975,33200.0
2011-02-03 13:00:00,16.7,16.72,16.7,16.71,14000.0,11.9975,12.0119,11.9975,12.0047,14000.0
2011-02-03 13:05:00,16.71,16.73,16.7,16.72,35600.0,12.0047,12.0191,11.9975,12.0119,35600.0
2011-02-03 13:10:00,16.72,16.73,16.72,16.72,11400.0,12.0119,12.0191,12.0119,12.0119,11400.0
2011-02-03 13:15:00,16.72,16.72,16.7,16.7,14800.0,12.0119,12.0119,11.9975,11.9975,14800.0
2011-02-03 13:20:00,16.7,16.71,16.7,16.7,5000.0,11.9975,12.0047,11.9975,11.9975,5000.0
2011-02-03 13:25:00,16.7,16.71,16.69,16.7,19000.0,11.9975,12.0047,11.9903,11.9975,19000.0
2011-02-03 13:30:00,16.7,16.7,16.69,16.69,11800.0,11.9975,11.9975,11.9903,11.9903,11800.0
2011-02-03 13:35:00,16.7,16.7,16.68,16.68,6000.0,11.9975,11.9975,11.9831,11.9831,6000.0
2011-02-03 13:40:00,16.68,16.69,16.68,16.68,20000.0,11.9831,11.9903,11.9831,11.9831,20000.0
2011-02-03 13:45:00,16.68,16.72,16.68,16.72,24600.0,11.9831,12.0119,11.9831,12.0119,24600.0
2011-02-03 13:50:00,16.71,16.74,16.71,16.73,38400.0,12.0047,12.0263,12.0047,12.0191,38400.0
2011-02-03 13:55:00,16.73,16.75,16.72,16.72,15000.0,12.0191,12.0334,12.0119,12.0119,15000.0
2011-02-03 14:00:00,16.72,16.73,16.71,16.72,36800.0,12.0119,12.0191,12.0047,12.0119,36800.0
2011-02-03 14:05:00,16.71,16.71,16.68,16.71,31800.0,12.0047,12.0047,11.9831,12.0047,31800.0
2011-02-03 14:10:00,16.71,16.71,16.67,16.68,43200.0,12.0047,12.0047,11.976,11.9831,43200.0
2011-02-03 14:15:00,16.68,16.68,16.67,16.68,12800.0,11.9831,11.9831,11.976,11.9831,12800.0
2011-02-03 14:20:00,16.68,16.7,16.68,16.69,12800.0,11.9831,11.9975,11.9831,11.9903,12800.0
2011-02-03 14:25:00,16.69,16.72,16.68,16.71,30200.0,11.9903,12.0119,11.9831,12.0047,30200.0
2011-02-03 14:30:00,16.71,16.73,16.7,16.71,23800.0,12.0047,12.0191,11.9975,12.0047,23800.0
2011-02-03 14:35:00,16.71,16.71,16.68,16.71,17600.0,12.0047,12.0047,11.9831,12.0047,17600.0
2011-02-03 14:40:00,16.71,16.71,16.68,16.71,12400.0,12.0047,12.0047,11.9831,12.0047,12400.0
2011-02-03 14:45:00,16.71,16.73,16.71,16.73,16000.0,12.0047,12.0191,12.0047,12.0191,16000.0
2011-02-03 14:50:00,16.73,16.75,16.72,16.75,14200.0,12.0191,12.0334,12.0119,12.0334,14200.0
2011-02-03 14:55:00,16.75,16.79,16.74,16.77,46000.0,12.0334,12.0622,12.0263,12.0478,46000.0
2011-02-03 15:00:00,16.77,16.82,16.77,16.81,33000.0,12.0478,12.0837,12.0478,12.0765,33000.0
2011-02-03 15:05:00,16.81,16.82,16.8,16.8,20200.0,12.0765,12.0837,12.0694,12.0694,20200.0
2011-02-03 15:10:00,16.8,16.81,16.79,16.8,24600.0,12.0694,12.0765,12.0622,12.0694,24600.0
2011-02-03 15:15:00,16.8,16.81,16.79,16.8,36800.0,12.0694,12.0765,12.0622,12.0694,36800.0
2011-02-03 15:20:00,16.79,16.8,16.77,16.77,20800.0,12.0622,12.0694,12.0478,12.0478,20800.0
2011-02-03 15:25:00,16.77,16.79,16.75,16.78,42000.0,12.0478,12.0622,12.0334,12.055,42000.0
2011-02-03 15:30:00,16.78,16.8,16.78,16.79,52000.0,12.055,12.0694,12.055,12.0622,52000.0
2011-02-03 15:35:00,16.79,16.82,16.79,16.79,63800.0,12.0622,12.0837,12.0622,12.0622,63800.0
2011-02-03 15:40:00,16.79,16.82,16.77,16.77,58600.0,12.0622,12.0837,12.0478,12.0478,58600.0
2011-02-03 15:45:00,16.77,16.81,16.75,16.81,84400.0,12.0478,12.0765,12.0334,12.0765,84400.0
2011-02-03 15:50:00,16.81,16.84,16.8,16.81,176000.0,12.0765,12.0981,12.0694,12.0765,176000.0
2011-02-03 15:55:00,16.81,16.82,16.8,16.81,181200.0,12.0765,12.0837,12.0694,12.0765,181200.0
2011-02-04 09:30:00,16.83,16.98,16.79,16.95,33600.0,12.0909,12.1987,12.0622,12.1771,33600.0
2011-02-04 09:35:00,16.93,16.95,16.88,16.89,24000.0,12.1628,12.1771,12.1268,12.134,24000.0
2011-02-04 09:40:00,16.9,16.98,16.88,16.95,28800.0,12.1412,12.1987,12.1268,12.1771,28800.0
2011-02-04 09:45:00,16.95,16.99,16.93,16.99,19400.0,12.1771,12.2059,12.1628,12.2059,19400.0
2011-02-04 09:50:00,16.99,17.04,16.99,17.04,23200.0,12.2059,12.2418,12.2059,12.2418,23200.0
2011-02-04 09:55:00,17.04,17.11,17.04,17.1,30600.0,12.2418,12.2921,12.2418,12.2849,30600.0
2011-02-04 10:00:00,17.1,17.18,17.1,17.18,55000.0,12.2849,12.3424,12.2849,12.3424,55000.0
2011-02-04 10:05:00,17.18,17.2,17.15,17.18,38200.0,12.3424,12.3567,12.3208,12.3424,38200.0
2011-02-04 10:10:00,17.18,17.18,17.1,17.1,52400.0,12.3424,12.3424,12.2849,12.2849,52400.0
2011-02-04 10:15:00,17.1,17.1,17.02,17.02,67400.0,12.2849,12.2849,12.2274,12.2274,67400.0
2011-02-04 10:20:00,17.03,17.07,17.0,17.07,35800.0,12.2346,12.2633,12.213,12.2633,35800.0
2011-02-04 10:25:00,17.06,17.1,17.04,17.1,47800.0,12.2561,12.2849,12.2418,12.2849,47800.0
2011-02-04 10:30:00,17.09,17.13,17.06,17.06,23200.0,12.2777,12.3064,12.2561,12.2561,23200.0
2011-02-04 10:35:00,17.05,17.05,17.0,17.02,50800.0,12.249,12.249,12.213,12.2274,50800.0
2011-02-04 10:40:00,17.01,17.01,16.97,16.99,33800.0,12.2202,12.2202,12.1915,12.2059,33800.0
2011-02-04 10:45:00,16.99,17.02,16.98,16.99,31800.0,12.2059,12.2274,12.1987,12.2059,31800.0
2011-02-04 10:50:00,17.0,17.0,16.95,16.97,44800.0,12.213,12.213,12.1771,12.1915,44800.0
2011-02-04 10:55:00,16.97,16.98,16.95,16.95,48800.0,12.1915,12.1987,12.1771,12.1771,48800.0
2011-02-04 11:00:00,16.93,16.94,16.89,16.9,40200.0,12.1628,12.1699,12.134,12.1412,40200.0
2011-02-04 11:05:00,16.9,16.94,16.9,16.92,36200.0,12.1412,12.1699,12.1412,12.1556,36200.0
2011-02-04 11:10:00,16.91,16.91,16.89,16.89,16400.0,12.1484,12.1484,12.134,12.134,16400.0
2011-02-04 11:15:00,16.89,16.91,16.88,16.9,17000.0,12.134,12.1484,12.1268,12.1412,17000.0
2011-02-04 11:20:00,16.9,16.95,16.9,16.92,44600.0,12.1412,12.1771,12.1412,12.1556,44600.0
2011-02-04 11:25:00,16.92,16.99,16.92,16.99,33400.0,12.1556,12.2059,12.1556,12.2059,33400.0
2011-02-04 11:30:00,16.99,16.99,16.96,16.97,18000.0,12.2059,12.2059,12.1843,12.1915,18000.0
2011-02-04 11:35:00,16.98,16.99,16.98,16.98,16800.0,12.1987,12.2059,12.1987,12.1987,16800.0
2011-02-04 11:40:00,16.98,17.0,16.98,16.99,16400.0,12.1987,12.213,12.1987,12.2059,16400.0
2011-02-04 11:45:00,17.0,17.0,16.98,16.99,18600.0,12.213,12.213,12.1987,12.2059,18600.0
2011-02-04 11:50:00,16.99,17.0,16.98,16.99,18200.0,12.2059,12.213,12.1987,12.2059,18200.0
2011-02-04 11:55:00,16.98,16.99,16.98,16.98,16200.0,12.1987,12.2059,12.1987,12.1987,16200.0
2011-02-04 12:00:00,16.99,17.02,16.99,17.02,14200.0,12.2059,12.2274,12.2059,12.2274,14200.0
2011-02-04 12:05:00,17.02,17.02,17.0,17.01,10400.0,12.2274,12.2274,12.213,12.2202,10400.0
2011-02-04 12:10:00,17.01,17.02,17.0,17.0,42800.0,12.2202,12.2274,12.213,12.213,42800.0
2011-02-04 12:15:00,17.0,17.0,17.0,17.0,8200.0,12.213,12.213,12.213,12.213,8200.0
2011-02-04 12:20:00,17.0,17.01,17.0,17.0,19800.0,12.213,12.2202,12.213,12.213,19800.0
2011-02-04 12:25:00,17.0,17.01,17.0,17.0,19200.0,12.213,12.2202,12.213,12.213,19200.0
2011-02-04 12:30:00,17.01,17.02,17.0,17.01,10000.0,12.2202,12.2274,12.213,12.2202,10000.0
2011-02-04 12:35:00,17.01,17.04,17.0,17.03,15600.0,12.2202,12.2418,12.213,12.2346,15600.0
2011-02-04 12:40:00,17.04,17.05,17.02,17.04,13600.0,12.2418,12.249,12.2274,12.2418,13600.0
2011-02-04 12:45:00,17.03,17.05,17.03,17.04,12800.0,12.2346,12.249,12.2346,12.2418,12800.0
2011-02-04 12:50:00,17.04,17.04,17.02,17.03,11600.0,12.2418,12.2418,12.2274,12.2346,11600.0
2011-02-04 12:55:00,17.03,17.03,17.02,17.03,10000.0,12.2346,12.2346,12.2274,12.2346,10000.0
2011-02-04 13:00:00,17.03,17.03,17.02,17.03,13800.0,12.2346,12.2346,12.2274,12.2346,13800.0
2011-02-04 13:05:00,17.03,17.08,17.03,17.08,13600.0,12.2346,12.2705,12.2346,12.2705,13600.0
2011-02-04 13:10:00,17.08,17.1,17.06,17.09,42600.0,12.2705,12.2849,12.2561,12.2777,42600.0
2011-02-04 13:15:00,17.09,17.1,17.04,17.06,48000.0,12.2777,12.2849,12.2418,12.2561,48000.0
2011-02-04 13:20:00,17.06,17.13,17.06,17.12,17200.0,12.2561,12.3064,12.2561,12.2993,17200.0
2011-02-04 13:25:00,17.13,17.13,17.09,17.1,11400.0,12.3064,12.3064,12.2777,12.2849,11400.0
2011-02-04 13:30:00,17.1,17.11,17.08,17.11,11400.0,12.2849,12.2921,12.2705,12.2921,11400.0
2011-02-04 13:35:00,17.11,17.14,17.1,17.14,30600.0,12.2921,12.3136,12.2849,12.3136,30600.0
2011-02-04 13:40:00,17.14,17.14,17.11,17.12,10800.0,12.3136,12.3136,12.2921,12.2993,10800.0
2011-02-04 13:45:00,17.12,17.15,17.12,17.14,10000.0,12.2993,12.3208,12.2993,12.3136,10000.0
2011-02-04 13:50:00,17.15,17.16,17.14,17.16,14200.0,12.3208,12.328,12.3136,12.328,14200.0
2011-02-04 13:55:00,17.15,17.18,17.15,17.17,13200.0,12.3208,12.3424,12.3208,12.3352,13200.0
2011-02-04 14:00:00,17.17,17.17,17.13,17.13,43000.0,12.3352,12.3352,12.3064,12.3064,43000.0
2011-02-04 14:05:00,17.13,17.15,17.13,17.14,16600.0,12.3064,12.3208,12.3064,12.3136,16600.0
2011-02-04 14:10:00,17.15,17.15,17.13,17.13,15400.0,12.3208,12.3208,12.3064,12.3064,15400.0
2011-02-04 14:15:00,17.14,17.16,17.14,17.15,18000.0,12.3136,12.328,12.3136,12.3208,18000.0
2011-02-04 14:20:00,17.15,17.15,17.14,17.14,15200.0,12.3208,12.3208,12.3136,12.3136,15200.0
2011-02-04 14:25:00,17.15,17.17,17.15,17.16,18200.0,12.3208,12.3352,12.3208,12.328,18200.0
2011-02-04 14:30:00,17.16,17.16,17.15,17.16,17400.0,12.328,12.328,12.3208,12.328,17400.0
2011-02-04 14:35:00,17.16,17.17,17.15,17.16,44400.0,12.328,12.3352,12.3208,12.328,44400.0
2011-02-04 14:40:00,17.16,17.17,17.15,17.16,94600.0,12.328,12.3352,12.3208,12.328,94600.0
2011-02-04 14:45:00,17.17,17.18,17.16,17.16,18600.0,12.3352,12.3424,12.328,12.328,18600.0
2011-02-04 14:50:00,17.16,17.18,17.16,17.16,19000.0,12.328,12.3424,12.328,12.328,19000.0
2011-02-04 14:55:00,17.16,17.17,17.16,17.17,33600.0,12.328,12.3352,12.328,12.3352,33600.0
2011-02-04 15:00:00,17.17,17.18,17.16,17.18,33600.0,12.3352,12.3424,12.328,12.3424,33600.0
2011-02-04 15:05:00,17.18,17.18,17.16,17.17,26600.0,12.3424,12.3424,12.328,12.3352,26600.0
2011-02-04 15:10:00,17.17,17.18,17.17,17.18,24600.0,12.3352,12.3424,12.3352,12.3424,24600.0
2011-02-04 15:15:00,17.18,17.18,17.18,17.18,32000.0,12.3424,12.3424,12.3424,12.3424,32000.0
2011-02-04 15:20:00,17.18,17.24,17.18,17.22,59600.0,12.3424,12.3855,12.3424,12.3711,59600.0
2011-02-04 15:25:00,17.22,17.23,17.2,17.22,45800.0,12.3711,12.3783,12.3567,12.3711,45800.0
2011-02-04 15:30:00,17.23,17.26,17.22,17.23,68800.0,12.3783,12.3998,12.3711,12.3783,68800.0
2011-02-04 15:35:00,17.22,17.24,17.22,17.24,60000.0,12.3711,12.3855,12.3711,12.3855,60000.0
2011-02-04 15:40:00,17.24,17.28,17.21,17.21,115200.0,12.3855,12.4142,12.3639,12.3639,115200.0
2011-02-04 15:45:00,17.22,17.26,17.21,17.24,103400.0,12.3711,12.3998,12.3639,12.3855,103400.0
2011-02-04 15:50:00,17.24,17.25,17.21,17.24,131000.0,12.3855,12.3926,12.3639,12.3855,131000.0
2011-02-04 15:55:00,17.24,17.25,17.21,17.24,153600.0,12.3855,12.3926,12.3639,12.3855,153600.0
2011-02-07 09:30:00,17.28,17.29,17.21,17.22,12200.0,12.4142,12.4214,12.3639,12.3711,12200.0
2011-02-07 09:35:00,17.22,17.29,17.21,17.24,12000.0,12.3711,12.4214,12.3639,12.3855,12000.0
2011-02-07 09:40:00,17.24,17.25,17.2,17.22,19200.0,12.3855,12.3926,12.3567,12.3711,19200.0
2011-02-07 09:45:00,17.23,17.31,17.21,17.29,26200.0,12.3783,12.4357,12.3639,12.4214,26200.0
2011-02-07 09:50:00,17.3,17.3,17.24,17.24,15200.0,12.4286,12.4286,12.3855,12.3855,15200.0
2011-02-07 09:55:00,17.24,17.29,17.23,17.27,13600.0,12.3855,12.4214,12.3783,12.407,13600.0
2011-02-07 10:00:00,17.28,17.3,17.28,17.3,11600.0,12.4142,12.4286,12.4142,12.4286,11600.0
2011-02-07 10:05:00,17.3,17.3,17.24,17.24,28400.0,12.4286,12.4286,12.3855,12.3855,28400.0
2011-02-07 10:10:00,17.24,17.26,17.24,17.25,18200.0,12.3855,12.3998,12.3855,12.3926,18200.0
2011-02-07 10:15:00,17.25,17.28,17.25,17.28,16600.0,12.3926,12.4142,12.3926,12.4142,16600.0
2011-02-07 10:20:00,17.27,17.31,17.25,17.31,26000.0,12.407,12.4357,12.3926,12.4357,26000.0
2011-02-07 10:25:00,17.32,17.32,17.3,17.3,15800.0,12.4429,12.4429,12.4286,12.4286,15800.0
2011-02-07 10:30:00,17.3,17.3,17.27,17.3,20800.0,12.4286,12.4286,12.407,12.4286,20800.0
2011-02-07 10:35:00,17.31,17.34,17.31,17.34,13600.0,12.4357,12.4573,12.4357,12.4573,13600.0
2011-02-07 10:40:00,17.34,17.38,17.34,17.38,17000.0,12.4573,12.486,12.4573,12.486,17000.0
2011-02-07 10:45:00,17.37,17.37,17.33,17.33,22400.0,12.4789,12.4789,12.4501,12.4501,22400.0
2011-02-07 10:50:00,17.33,17.36,17.33,17.34,19600.0,12.4501,12.4717,12.4501,12.4573,19600.0
2011-02-07 10:55:00,17.33,17.35,17.3,17.35,19400.0,12.4501,12.4645,12.4286,12.4645,19400.0
2011-02-07 11:00:00,17.35,17.36,17.34,17.34,13200.0,12.4645,12.4717,12.4573,12.4573,13200.0
2011-02-07 11:05:00,17.34,17.34,17.29,17.29,26600.0,12.4573,12.4573,12.4214,12.4214,26600.0
2011-02-07 11:10:00,17.29,17.31,17.28,17.28,22600.0,12.4214,12.4357,12.4142,12.4142,22600.0
2011-02-07 11:15:00,17.28,17.28,17.26,17.26,10600.0,12.4142,12.4142,12.3998,12.3998,10600.0
2011-02-07 11:20:00,17.27,17.27,17.25,17.25,6400.0,12.407,12.407,12.3926,12.3926,6400.0
2011-02-07 11:25:00,17.25,17.27,17.25,17.27,15000.0,12.3926,12.407,12.3926,12.407,15000.0
2011-02-07 11:30:00,17.27,17.3,17.27,17.3,7400.0,12.407,12.4286,12.407,12.4286,7400.0
2011-02-07 11:35:00,17.3,17.35,17.3,17.35,11200.0,12.4286,12.4645,12.4286,12.4645,11200.0
2011-02-07 11:40:00,17.35,17.38,17.35,17.38,29200.0,12.4645,12.486,12.4645,12.486,29200.0
2011-02-07 11:45:00,17.38,17.39,17.37,17.39,19200.0,12.486,12.4932,12.4789,12.4932,19200.0
2011-02-07 11:50:00,17.38,17.39,17.38,17.38,12200.0,12.486,12.4932,12.486,12.486,12200.0
2011-02-07 11:55:00,17.38,17.4,17.38,17.38,8000.0,12.486,12.5004,12.486,12.486,8000.0
2011-02-07 12:00:00,17.38,17.39,17.36,17.39,5200.0,12.486,12.4932,12.4717,12.4932,5200.0
2011-02-07 12:05:00,17.39,17.41,17.38,17.38,11400.0,12.4932,12.5076,12.486,12.486,11400.0
2011-02-07 12:10:00,17.37,17.38,17.37,17.38,10000.0,12.4789,12.486,12.4789,12.486,10000.0
2011-02-07 12:15:00,17.38,17.4,17.37,17.4,13800.0,12.486,12.5004,12.4789,12.5004,13800.0
2011-02-07 12:20:00,17.39,17.39,17.35,17.36,8000.0,12.4932,12.4932,12.4645,12.4717,8000.0
2011-02-07 12:25:00,17.36,17.38,17.36,17.38,14000.0,12.4717,12.486,12.4717,12.486,14000.0
2011-02-07 12:30:00,17.38,17.38,17.37,17.38,9000.0,12.486,12.486,12.4789,12.486,9000.0
2011-02-07 12:35:00,17.38,17.38,17.38,17.38,3400.0,12.486,12.486,12.486,12.486,3400.0
2011-02-07 12:40:00,17.38,17.4,17.38,17.4,8400.0,12.486,12.5004,12.486,12.5004,8400.0
2011-02-07 12:45:00,17.39,17.39,17.38,17.38,11600.0,12.4932,12.4932,12.486,12.486,11600.0
2011-02-07 12:50:00,17.38,17.39,17.37,17.38,6600.0,12.486,12.4932,12.4789,12.486,6600.0
2011-02-07 12:55:00,17.38,17.38,17.36,17.37,7000.0,12.486,12.486,12.4717,12.4789,7000.0
2011-02-07 13:00:00,17.37,17.38,17.37,17.38,5600.0,12.4789,12.486,12.4789,12.486,5600.0
2011-02-07 13:05:00,17.38,17.38,17.36,17.38,6200.0,12.486,12.486,12.4717,12.486,6200.0
2011-02-07 13:10:00,17.38,17.39,17.37,17.38,6200.0,12.486,12.4932,12.4789,12.486,6200.0
2011-02-07 13:15:00,17.38,17.38,17.37,17.38,4600.0,12.486,12.486,12.4789,12.486,4600.0
2011-02-07 13:20:00,17.38,17.39,17.36,17.38,10200.0,12.486,12.4932,12.4717,12.486,10200.0
2011-02-07 13:25:00,17.38,17.4,17.38,17.38,10800.0,12.486,12.5004,12.486,12.486,10800.0
2011-02-07 13:30:00,17.38,17.39,17.37,17.38,3200.0,12.486,12.4932,12.4789,12.486,3200.0
2011-02-07 13:35:00,17.37,17.38,17.36,17.38,24400.0,12.4789,12.486,12.4717,12.486,24400.0
2011-02-07 13:40:00,17.38,17.39,17.38,17.38,3800.0,12.486,12.4932,12.486,12.486,3800.0
2011-02-07 13:45:00,17.38,17.38,17.37,17.38,8200.0,12.486,12.486,12.4789,12.486,8200.0
2011-02-07 13:50:00,17.38,17.39,17.37,17.38,5000.0,12.486,12.4932,12.4789,12.486,5000.0
2011-02-07 13:55:00,17.38,17.38,17.37,17.38,14200.0,12.486,12.486,12.4789,12.486,14200.0
2011-02-07 14:00:00,17.38,17.38,17.37,17.38,36400.0,12.486,12.486,12.4789,12.486,36400.0
2011-02-07 14:05:00,17.37,17.38,17.37,17.38,13200.0,12.4789,12.486,12.4789,12.486,13200.0
2011-02-07 14:10:00,17.38,17.38,17.37,17.37,17400.0,12.486,12.486,12.4789,12.4789,17400.0
2011-02-07 14:15:00,17.37,17.4,17.37,17.39,16400.0,12.4789,12.5004,12.4789,12.4932,16400.0
2011-02-07 14:20:00,17.4,17.4,17.38,17.38,6200.0,12.5004,12.5004,12.486,12.486,6200.0
2011-02-07 14:25:00,17.38,17.39,17.35,17.35,23800.0,12.486,12.4932,12.4645,12.4645,23800.0
2011-02-07 14:30:00,17.35,17.39,17.35,17.38,23600.0,12.4645,12.4932,12.4645,12.486,23600.0
2011-02-07 14:35:00,17.38,17.38,17.37,17.38,12600.0,12.486,12.486,12.4789,12.486,12600.0
2011-02-07 14:40:00,17.38,17.39,17.37,17.39,7800.0,12.486,12.4932,12.4789,12.4932,7800.0
2011-02-07 14:45:00,17.39,17.39,17.37,17.38,20200.0,12.4932,12.4932,12.4789,12.486,20200.0
2011-02-07 14:50:00,17.38,17.38,17.37,17.38,31000.0,12.486,12.486,12.4789,12.486,31000.0
2011-02-07 14:55:00,17.38,17.39,17.37,17.39,41000.0,12.486,12.4932,12.4789,12.4932,41000.0
2011-02-07 15:00:00,17.39,17.39,17.38,17.38,16800.0,12.4932,12.4932,12.486,12.486,16800.0
2011-02-07 15:05:00,17.38,17.39,17.37,17.39,18800.0,12.486,12.4932,12.4789,12.4932,18800.0
2011-02-07 15:10:00,17.39,17.39,17.37,17.38,59600.0,12.4932,12.4932,12.4789,12.486,59600.0
2011-02-07 15:15:00,17.37,17.39,17.37,17.38,51600.0,12.4789,12.4932,12.4789,12.486,51600.0
2011-02-07 15:20:00,17.38,17.38,17.37,17.38,47200.0,12.486,12.486,12.4789,12.486,47200.0
2011-02-07 15:25:00,17.38,17.39,17.37,17.38,50400.0,12.486,12.4932,12.4789,12.486,50400.0
2011-02-07 15:30:00,17.38,17.39,17.37,17.38,41000.0,12.486,12.4932,12.4789,12.486,41000.0
2011-02-07 15:35:00,17.38,17.38,17.37,17.38,39200.0,12.486,12.486,12.4789,12.486,39200.0
2011-02-07 15:40:00,17.38,17.38,17.37,17.38,42800.0,12.486,12.486,12.4789,12.486,42800.0
2011-02-07 15:45:00,17.38,17.39,17.37,17.38,61400.0,12.486,12.4932,12.4789,12.486,61400.0
2011-02-07 15:50:00,17.39,17.39,17.38,17.38,46200.0,12.4932,12.4932,12.486,12.486,46200.0
2011-02-07 15:55:00,17.38,17.41,17.37,17.41,130200.0,12.486,12.5076,12.4789,12.5076,130200.0
2011-02-08 09:30:00,17.4,17.44,17.37,17.38,19800.0,12.5004,12.5291,12.4789,12.486,19800.0
2011-02-08 09:35:00,17.39,17.4,17.37,17.38,16400.0,12.4932,12.5004,12.4789,12.486,16400.0
2011-02-08 09:40:00,17.38,17.39,17.37,17.38,28800.0,12.486,12.4932,12.4789,12.486,28800.0
2011-02-08 09:45:00,17.38,17.43,17.37,17.4,116800.0,12.486,12.522,12.4789,12.5004,116800.0
2011-02-08 09:50:00,17.4,17.4,17.38,17.39,7200.0,12.5004,12.5004,12.486,12.4932,7200.0
2011-02-08 09:55:00,17.39,17.41,17.39,17.41,24200.0,12.4932,12.5076,12.4932,12.5076,24200.0
2011-02-08 10:00:00,17.4,17.41,17.34,17.37,76000.0,12.5004,12.5076,12.4573,12.4789,76000.0
2011-02-08 10:05:00,17.38,17.4,17.37,17.39,26800.0,12.486,12.5004,12.4789,12.4932,26800.0
2011-02-08 10:10:00,17.4,17.43,17.4,17.43,15800.0,12.5004,12.522,12.5004,12.522,15800.0
2011-02-08 10:15:00,17.42,17.48,17.4,17.48,38400.0,12.5148,12.5579,12.5004,12.5579,38400.0
2011-02-08 10:20:00,17.48,17.53,17.47,17.53,39400.0,12.5579,12.5938,12.5507,12.5938,39400.0
2011-02-08 10:25:00,17.53,17.54,17.48,17.49,25600.0,12.5938,12.601,12.5579,12.5651,25600.0
2011-02-08 10:30:00,17.48,17.48,17.42,17.45,13600.0,12.5579,12.5579,12.5148,12.5363,13600.0
2011-02-08 10:35:00,17.45,17.45,17.41,17.41,13800.0,12.5363,12.5363,12.5076,12.5076,13800.0
2011-02-08 10:40:00,17.41,17.48,17.41,17.47,18800.0,12.5076,12.5579,12.5076,12.5507,18800.0
2011-02-08 10:45:00,17.47,17.49,17.47,17.47,13800.0,12.5507,12.5651,12.5507,12.5507,13800.0
2011-02-08 10:50:00,17.47,17.48,17.41,17.41,17600.0,12.5507,12.5579,12.5076,12.5076,17600.0
2011-02-08 10:55:00,17.41,17.44,17.4,17.4,13200.0,12.5076,12.5291,12.5004,12.5004,13200.0
2011-02-08 11:00:00,17.4,17.41,17.36,17.41,24400.0,12.5004,12.5076,12.4717,12.5076,24400.0
2011-02-08 11:05:00,17.41,17.42,17.38,17.4,13000.0,12.5076,12.5148,12.486,12.5004,13000.0
2011-02-08 11:10:00,17.4,17.42,17.4,17.41,8800.0,12.5004,12.5148,12.5004,12.5076,8800.0
2011-02-08 11:15:00,17.41,17.41,17.36,17.37,16200.0,12.5076,12.5076,12.4717,12.4789,16200.0
2011-02-08 11:20:00,17.37,17.4,17.37,17.38,13800.0,12.4789,12.5004,12.4789,12.486,13800.0
2011-02-08 11:25:00,17.38,17.4,17.38,17.38,19200.0,12.486,12.5004,12.486,12.486,19200.0
2011-02-08 11:30:00,17.39,17.45,17.39,17.43,14400.0,12.4932,12.5363,12.4932,12.522,14400.0
2011-02-08 11:35:00,17.44,17.49,17.43,17.46,14600.0,12.5291,12.5651,12.522,12.5435,14600.0
2011-02-08 11:40:00,17.46,17.5,17.46,17.5,15600.0,12.5435,12.5722,12.5435,12.5722,15600.0
2011-02-08 11:45:00,17.5,17.5,17.46,17.5,14200.0,12.5722,12.5722,12.5435,12.5722,14200.0
2011-02-08 11:50:00,17.5,17.53,17.47,17.47,19200.0,12.5722,12.5938,12.5507,12.5507,19200.0
2011-02-08 11:55:00,17.47,17.51,17.47,17.51,15800.0,12.5507,12.5794,12.5507,12.5794,15800.0
2011-02-08 12:00:00,17.5,17.53,17.5,17.51,14000.0,12.5722,12.5938,12.5722,12.5794,14000.0
2011-02-08 12:05:00,17.5,17.5,17.46,17.48,19000.0,12.5722,12.5722,12.5435,12.5579,19000.0
2011-02-08 12:10:00,17.48,17.49,17.43,17.44,8600.0,12.5579,12.5651,12.522,12.5291,8600.0
2011-02-08 12:15:00,17.43,17.46,17.43,17.46,11000.0,12.522,12.5435,12.522,12.5435,11000.0
2011-02-08 12:20:00,17.46,17.46,17.43,17.43,6800.0,12.5435,12.5435,12.522,12.522,6800.0
2011-02-08 12:25:00,17.43,17.48,17.43,17.46,9000.0,12.522,12.5579,12.522,12.5435,9000.0
2011-02-08 12:30:00,17.45,17.45,17.43,17.43,9800.0,12.5363,12.5363,12.522,12.522,9800.0
2011-02-08 12:35:00,17.43,17.45,17.43,17.43,7400.0,12.522,12.5363,12.522,12.522,7400.0
2011-02-08 12:40:00,17.43,17.45,17.43,17.45,36400.0,12.522,12.5363,12.522,12.5363,36400.0
2011-02-08 12:45:00,17.44,17.49,17.44,17.48,40400.0,12.5291,12.5651,12.5291,12.5579,40400.0
2011-02-08 12:50:00,17.48,17.5,17.47,17.47,11400.0,12.5579,12.5722,12.5507,12.5507,11400.0
2011-02-08 12:55:00,17.47,17.47,17.45,17.46,18600.0,12.5507,12.5507,12.5363,12.5435,18600.0
2011-02-08 13:00:00,17.46,17.46,17.43,17.44,28200.0,12.5435,12.5435,12.522,12.5291,28200.0
2011-02-08 13:05:00,17.44,17.46,17.43,17.46,27000.0,12.5291,12.5435,12.522,12.5435,27000.0
2011-02-08 13:10:00,17.46,17.47,17.44,17.46,35800.0,12.5435,12.5507,12.5291,12.5435,35800.0
2011-02-08 13:15:00,17.46,17.47,17.45,17.47,26400.0,12.5435,12.5507,12.5363,12.5507,26400.0
2011-02-08 13:20:00,17.47,17.48,17.45,17.46,8600.0,12.5507,12.5579,12.5363,12.5435,8600.0
2011-02-08 13:25:00,17.46,17.46,17.45,17.45,8000.0,12.5435,12.5435,12.5363,12.5363,8000.0
2011-02-08 13:30:00,17.45,17.48,17.45,17.48,10400.0,12.5363,12.5579,12.5363,12.5579,10400.0
2011-02-08 13:35:00,17.47,17.48,17.46,17.48,28400.0,12.5507,12.5579,12.5435,12.5579,28400.0
2011-02-08 13:40:00,17.48,17.5,17.47,17.48,14200.0,12.5579,12.5722,12.5507,12.5579,14200.0
2011-02-08 13:45:00,17.48,17.48,17.46,17.47,8800.0,12.5579,12.5579,12.5435,12.5507,8800.0
2011-02-08 13:50:00,17.47,17.49,17.47,17.47,23600.0,12.5507,12.5651,12.5507,12.5507,23600.0
2011-02-08 13:55:00,17.47,17.47,17.44,17.44,12000.0,12.5507,12.5507,12.5291,12.5291,12000.0
2011-02-08 14:00:00,17.45,17.49,17.44,17.45,15400.0,12.5363,12.5651,12.5291,12.5363,15400.0
2011-02-08 14:05:00,17.46,17.48,17.45,17.46,7800.0,12.5435,12.5579,12.5363,12.5435,7800.0
2011-02-08 14:10:00,17.47,17.47,17.46,17.47,17000.0,12.5507,12.5507,12.5435,12.5507,17000.0
2011-02-08 14:15:00,17.47,17.47,17.46,17.46,9800.0,12.5507,12.5507,12.5435,12.5435,9800.0
2011-02-08 14:20:00,17.46,17.46,17.45,17.45,26400.0,12.5435,12.5435,12.5363,12.5363,26400.0
2011-02-08 14:25:00,17.45,17.47,17.45,17.46,9400.0,12.5363,12.5507,12.5363,12.5435,9400.0
2011-02-08 14:30:00,17.46,17.47,17.46,17.46,12800.0,12.5435,12.5507,12.5435,12.5435,12800.0
2011-02-08 14:35:00,17.46,17.49,17.46,17.49,17400.0,12.5435,12.5651,12.5435,12.5651,17400.0
2011-02-08 14:40:00,17.49,17.5,17.48,17.49,16200.0,12.5651,12.5722,12.5579,12.5651,16200.0
2011-02-08 14:45:00,17.49,17.5,17.48,17.49,15000.0,12.5651,12.5722,12.5579,12.5651,15000.0
2011-02-08 14:50:00,17.49,17.49,17.47,17.47,16200.0,12.5651,12.5651,12.5507,12.5507,16200.0
2011-02-08 14:55:00,17.47,17.48,17.46,17.48,15200.0,12.5507,12.5579,12.5435,12.5579,15200.0
2011-02-08 15:00:00,17.47,17.47,17.46,17.47,12200.0,12.5507,12.5507,12.5435,12.5507,12200.0
2011-02-08 15:05:00,17.47,17.5,17.47,17.5,29400.0,12.5507,12.5722,12.5507,12.5722,29400.0
2011-02-08 15:10:00,17.5,17.5,17.47,17.47,30200.0,12.5722,12.5722,12.5507,12.5507,30200.0
2011-02-08 15:15:00,17.47,17.49,17.46,17.46,29000.0,12.5507,12.5651,12.5435,12.5435,29000.0
2011-02-08 15:20:00,17.47,17.47,17.46,17.47,22400.0,12.5507,12.5507,12.5435,12.5507,22400.0
2011-02-08 15:25:00,17.46,17.48,17.46,17.47,40800.0,12.5435,12.5579,12.5435,12.5507,40800.0
2011-02-08 15:30:00,17.46,17.48,17.46,17.47,34400.0,12.5435,12.5579,12.5435,12.5507,34400.0
2011-02-08 15:35:00,17.48,17.48,17.46,17.47,34000.0,12.5579,12.5579,12.5435,12.5507,34000.0
2011-02-08 15:40:00,17.47,17.47,17.46,17.46,22000.0,12.5507,12.5507,12.5435,12.5435,22000.0
2011-02-08 15:45:00,17.47,17.48,17.47,17.47,77200.0,12.5507,12.5579,12.5507,12.5507,77200.0
2011-02-08 15:50:00,17.47,17.49,17.46,17.48,91600.0,12.5507,12.5651,12.5435,12.5579,91600.0
2011-02-08 15:55:00,17.48,17.49,17.46,17.47,110800.0,12.5579,12.5651,12.5435,12.5507,110800.0
2011-02-09 09:30:00,17.43,17.53,17.43,17.52,10400.0,12.522,12.5938,12.522,12.5866,10400.0
2011-02-09 09:35:00,17.52,17.55,17.41,17.5,11400.0,12.5866,12.6082,12.5076,12.5722,11400.0
2011-02-09 09:40:00,17.48,17.57,17.48,17.56,17400.0,12.5579,12.6225,12.5579,12.6154,17400.0
2011-02-09 09:45:00,17.55,17.58,17.53,17.57,27400.0,12.6082,12.6297,12.5938,12.6225,27400.0
2011-02-09 09:50:00,17.57,17.67,17.57,17.67,39000.0,12.6225,12.6944,12.6225,12.6944,39000.0
2011-02-09 09:55:00,17.67,17.74,17.67,17.73,68400.0,12.6944,12.7447,12.6944,12.7375,68400.0
2011-02-09 10:00:00,17.73,17.84,17.73,17.82,55800.0,12.7375,12.8165,12.7375,12.8021,55800.0
2011-02-09 10:05:00,17.82,17.91,17.82,17.91,63800.0,12.8021,12.8668,12.8021,12.8668,63800.0
2011-02-09 10:10:00,17.91,17.93,17.86,17.86,66400.0,12.8668,12.8812,12.8309,12.8309,66400.0
2011-02-09 10:15:00,17.86,17.89,17.86,17.88,58600.0,12.8309,12.8524,12.8309,12.8452,58600.0
2011-02-09 10:20:00,17.88,17.95,17.87,17.92,70000.0,12.8452,12.8955,12.8381,12.874,70000.0
2011-02-09 10:25:00,17.92,17.95,17.92,17.93,20600.0,12.874,12.8955,12.874,12.8812,20600.0
2011-02-09 10:30:00,17.93,17.95,17.93,17.94,32000.0,12.8812,12.8955,12.8812,12.8884,32000.0
2011-02-09 10:35:00,17.95,18.0,17.94,18.0,41600.0,12.8955,12.9315,12.8884,12.9315,41600.0
2011-02-09 10:40:00,17.99,18.05,17.99,18.04,50800.0,12.9243,12.9674,12.9243,12.9602,50800.0
2011-02-09 10:45:00,18.04,18.04,17.95,17.99,52800.0,12.9602,12.9602,12.8955,12.9243,52800.0
2011-02-09 10:50:00,17.99,17.99,17.95,17.96,31000.0,12.9243,12.9243,12.8955,12.9027,31000.0
2011-02-09 10:55:00,17.95,17.96,17.91,17.95,58600.0,12.8955,12.9027,12.8668,12.8955,58600.0
2011-02-09 11:00:00,17.95,17.98,17.95,17.98,26400.0,12.8955,12.9171,12.8955,12.9171,26400.0
2011-02-09 11:05:00,17.98,17.99,17.97,17.97,13600.0,12.9171,12.9243,12.9099,12.9099,13600.0
2011-02-09 11:10:00,17.97,17.97,17.92,17.93,38400.0,12.9099,12.9099,12.874,12.8812,38400.0
2011-02-09 11:15:00,17.92,17.92,17.87,17.89,24000.0,12.874,12.874,12.8381,12.8524,24000.0
2011-02-09 11:20:00,17.9,17.95,17.9,17.92,34400.0,12.8596,12.8955,12.8596,12.874,34400.0
2011-02-09 11:25:00,17.91,17.92,17.88,17.9,23000.0,12.8668,12.874,12.8452,12.8596,23000.0
2011-02-09 11:30:00,17.91,17.94,17.91,17.94,10200.0,12.8668,12.8884,12.8668,12.8884,10200.0
2011-02-09 11:35:00,17.93,17.95,17.92,17.93,23600.0,12.8812,12.8955,12.874,12.8812,23600.0
2011-02-09 11:40:00,17.93,17.95,17.92,17.95,14200.0,12.8812,12.8955,12.874,12.8955,14200.0
2011-02-09 11:45:00,17.95,18.0,17.95,18.0,19600.0,12.8955,12.9315,12.8955,12.9315,19600.0
2011-02-09 11:50:00,18.0,18.0,17.98,17.98,22200.0,12.9315,12.9315,12.9171,12.9171,22200.0
2011-02-09 11:55:00,17.98,17.99,17.93,17.94,21600.0,12.9171,12.9243,12.8812,12.8884,21600.0
2011-02-09 12:00:00,17.93,17.96,17.93,17.94,17200.0,12.8812,12.9027,12.8812,12.8884,17200.0
2011-02-09 12:05:00,17.94,17.98,17.93,17.98,21000.0,12.8884,12.9171,12.8812,12.9171,21000.0
2011-02-09 12:10:00,17.98,17.98,17.93,17.93,16400.0,12.9171,12.9171,12.8812,12.8812,16400.0
2011-02-09 12:15:00,17.93,17.94,17.91,17.94,19600.0,12.8812,12.8884,12.8668,12.8884,19600.0
2011-02-09 12:20:00,17.94,17.99,17.92,17.92,319800.0,12.8884,12.9243,12.874,12.874,319800.0
2011-02-09 12:25:00,17.92,17.99,17.92,17.99,14000.0,12.874,12.9243,12.874,12.9243,14000.0
2011-02-09 12:30:00,17.99,17.99,17.98,17.99,8400.0,12.9243,12.9243,12.9171,12.9243,8400.0
2011-02-09 12:35:00,17.99,18.02,17.98,18.0,31400.0,12.9243,12.9458,12.9171,12.9315,31400.0
2011-02-09 12:40:00,18.02,18.03,18.0,18.01,20600.0,12.9458,12.953,12.9315,12.9386,20600.0
2011-02-09 12:45:00,18.01,18.04,18.01,18.04,14800.0,12.9386,12.9602,12.9386,12.9602,14800.0
2011-02-09 12:50:00,18.03,18.04,18.03,18.04,7000.0,12.953,12.9602,12.953,12.9602,7000.0
2011-02-09 12:55:00,18.04,18.04,18.0,18.0,20200.0,12.9602,12.9602,12.9315,12.9315,20200.0
2011-02-09 13:00:00,18.0,18.02,18.0,18.02,30400.0,12.9315,12.9458,12.9315,12.9458,30400.0
2011-02-09 13:05:00,18.03,18.07,18.02,18.07,16400.0,12.953,12.9817,12.9458,12.9817,16400.0
2011-02-09 13:10:00,18.07,18.07,18.06,18.07,6400.0,12.9817,12.9817,12.9746,12.9817,6400.0
2011-02-09 13:15:00,18.07,18.11,18.07,18.11,17200.0,12.9817,13.0105,12.9817,13.0105,17200.0
2011-02-09 13:20:00,18.11,18.13,18.11,18.13,17400.0,13.0105,13.0248,13.0105,13.0248,17400.0
2011-02-09 13:25:00,18.13,18.17,18.13,18.17,32200.0,13.0248,13.0536,13.0248,13.0536,32200.0
2011-02-09 13:30:00,18.17,18.18,18.17,18.18,36400.0,13.0536,13.0608,13.0536,13.0608,36400.0
2011-02-09 13:35:00,18.18,18.23,18.18,18.23,49200.0,13.0608,13.0967,13.0608,13.0967,49200.0
2011-02-09 13:40:00,18.23,18.25,18.21,18.22,72600.0,13.0967,13.1111,13.0823,13.0895,72600.0
2011-02-09 13:45:00,18.22,18.25,18.22,18.25,80600.0,13.0895,13.1111,13.0895,13.1111,80600.0
2011-02-09 13:50:00,18.24,18.24,18.22,18.24,114400.0,13.1039,13.1039,13.0895,13.1039,114400.0
2011-02-09 13:55:00,18.24,18.3,18.23,18.29,56200.0,13.1039,13.147,13.0967,13.1398,56200.0
2011-02-09 14:00:00,18.29,18.31,18.22,18.25,97200.0,13.1398,13.1542,13.0895,13.1111,97200.0
2011-02-09 14:05:00,18.25,18.31,18.22,18.22,140800.0,13.1111,13.1542,13.0895,13.0895,140800.0
2011-02-09 14:10:00,18.22,18.25,18.21,18.24,58000.0,13.0895,13.1111,13.0823,13.1039,58000.0
2011-02-09 14:15:00,18.25,18.27,18.23,18.27,148400.0,13.1111,13.1254,13.0967,13.1254,148400.0
2011-02-09 14:20:00,18.26,18.27,18.25,18.25,101600.0,13.1182,13.1254,13.1111,13.1111,101600.0
2011-02-09 14:25:00,18.25,18.3,18.25,18.28,101600.0,13.1111,13.147,13.1111,13.1326,101600.0
2011-02-09 14:30:00,18.27,18.3,18.24,18.28,57000.0,13.1254,13.147,13.1039,13.1326,57000.0
2011-02-09 14:35:00,18.28,18.29,18.27,18.28,27400.0,13.1326,13.1398,13.1254,13.1326,27400.0
2011-02-09 14:40:00,18.28,18.33,18.25,18.31,100600.0,13.1326,13.1685,13.1111,13.1542,100600.0
2011-02-09 14:45:00,18.32,18.33,18.29,18.31,99800.0,13.1613,13.1685,13.1398,13.1542,99800.0
2011-02-09 14:50:00,18.31,18.35,18.29,18.33,43000.0,13.1542,13.1829,13.1398,13.1685,43000.0
2011-02-09 14:55:00,18.33,18.33,18.29,18.3,94200.0,13.1685,13.1685,13.1398,13.147,94200.0
2011-02-09 15:00:00,18.3,18.31,18.29,18.31,43800.0,13.147,13.1542,13.1398,13.1542,43800.0
2011-02-09 15:05:00,18.3,18.31,18.3,18.3,61200.0,13.147,13.1542,13.147,13.147,61200.0
2011-02-09 15:10:00,18.3,18.34,18.3,18.31,53800.0,13.147,13.1757,13.147,13.1542,53800.0
2011-02-09 15:15:00,18.31,18.31,18.3,18.31,46800.0,13.1542,13.1542,13.147,13.1542,46800.0
2011-02-09 15:20:00,18.31,18.33,18.3,18.31,43600.0,13.1542,13.1685,13.147,13.1542,43600.0
2011-02-09 15:25:00,18.31,18.32,18.3,18.32,53800.0,13.1542,13.1613,13.147,13.1613,53800.0
2011-02-09 15:30:00,18.32,18.33,18.31,18.33,77800.0,13.1613,13.1685,13.1542,13.1685,77800.0
2011-02-09 15:35:00,18.33,18.43,18.33,18.42,117000.0,13.1685,13.2404,13.1685,13.2332,117000.0
2011-02-09 15:40:00,18.42,18.48,18.41,18.47,213800.0,13.2332,13.2763,13.226,13.2691,213800.0
2011-02-09 15:45:00,18.47,18.49,18.43,18.44,286200.0,13.2691,13.2835,13.2404,13.2476,286200.0
2011-02-09 15:50:00,18.44,18.49,18.42,18.49,260800.0,13.2476,13.2835,13.2332,13.2835,260800.0
2011-02-09 15:55:00,18.48,18.49,18.46,18.49,272000.0,13.2763,13.2835,13.2619,13.2835,272000.0
2011-02-10 09:30:00,18.36,18.65,18.36,18.62,144000.0,13.1901,13.3984,13.1901,13.3769,144000.0
2011-02-10 09:35:00,18.59,18.6,18.48,18.54,71000.0,13.3553,13.3625,13.2763,13.3194,71000.0
2011-02-10 09:40:00,18.54,18.59,18.48,18.5,53200.0,13.3194,13.3553,13.2763,13.2907,53200.0
2011-02-10 09:45:00,18.51,18.59,18.49,18.59,76800.0,13.2978,13.3553,13.2835,13.3553,76800.0
2011-02-10 09:50:00,18.58,18.65,18.5,18.51,48200.0,13.3481,13.3984,13.2907,13.2978,48200.0
2011-02-10 09:55:00,18.51,18.52,18.48,18.49,78600.0,13.2978,13.305,13.2763,13.2835,78600.0
2011-02-10 10:00:00,18.49,18.56,18.48,18.54,87600.0,13.2835,13.3338,13.2763,13.3194,87600.0
2011-02-10 10:05:00,18.54,18.54,18.5,18.5,36000.0,13.3194,13.3194,13.2907,13.2907,36000.0
2011-02-10 10:10:00,18.5,18.53,18.5,18.5,39200.0,13.2907,13.3122,13.2907,13.2907,39200.0
2011-02-10 10:15:00,18.5,18.58,18.49,18.55,74600.0,13.2907,13.3481,13.2835,13.3266,74600.0
2011-02-10 10:20:00,18.56,18.58,18.49,18.5,35400.0,13.3338,13.3481,13.2835,13.2907,35400.0
2011-02-10 10:25:00,18.5,18.56,18.47,18.53,46400.0,13.2907,13.3338,13.2691,13.3122,46400.0
2011-02-10 10:30:00,18.55,18.55,18.49,18.49,28600.0,13.3266,13.3266,13.2835,13.2835,28600.0
2011-02-10 10:35:00,18.5,18.54,18.49,18.5,39200.0,13.2907,13.3194,13.2835,13.2907,39200.0
2011-02-10 10:40:00,18.5,18.58,18.49,18.58,26400.0,13.2907,13.3481,13.2835,13.3481,26400.0
2011-02-10 10:45:00,18.58,18.61,18.57,18.59,21200.0,13.3481,13.3697,13.341,13.3553,21200.0
2011-02-10 10:50:00,18.58,18.58,18.49,18.49,29600.0,13.3481,13.3481,13.2835,13.2835,29600.0
2011-02-10 10:55:00,18.5,18.64,18.5,18.6,161200.0,13.2907,13.3912,13.2907,13.3625,161200.0
2011-02-10 11:00:00,18.6,18.62,18.54,18.57,47800.0,13.3625,13.3769,13.3194,13.341,47800.0
2011-02-10 11:05:00,18.57,18.57,18.49,18.53,57800.0,13.341,13.341,13.2835,13.3122,57800.0
2011-02-10 11:10:00,18.53,18.53,18.5,18.53,77400.0,13.3122,13.3122,13.2907,13.3122,77400.0
2011-02-10 11:15:00,18.53,18.53,18.49,18.5,48800.0,13.3122,13.3122,13.2835,13.2907,48800.0
2011-02-10 11:20:00,18.5,18.5,18.49,18.5,24800.0,13.2907,13.2907,13.2835,13.2907,24800.0
2011-02-10 11:25:00,18.5,18.52,18.49,18.52,26600.0,13.2907,13.305,13.2835,13.305,26600.0
2011-02-10 11:30:00,18.53,18.56,18.5,18.5,57600.0,13.3122,13.3338,13.2907,13.2907,57600.0
2011-02-10 11:35:00,18.5,18.54,18.5,18.51,23200.0,13.2907,13.3194,13.2907,13.2978,23200.0
2011-02-10 11:40:00,18.51,18.51,18.5,18.5,20400.0,13.2978,13.2978,13.2907,13.2907,20400.0
2011-02-10 11:45:00,18.5,18.52,18.5,18.5,16000.0,13.2907,13.305,13.2907,13.2907,16000.0
2011-02-10 11:50:00,18.5,18.5,18.49,18.5,40600.0,13.2907,13.2907,13.2835,13.2907,40600.0
2011-02-10 11:55:00,18.5,18.53,18.5,18.52,87800.0,13.2907,13.3122,13.2907,13.305,87800.0
2011-02-10 12:00:00,18.53,18.53,18.5,18.5,19200.0,13.3122,13.3122,13.2907,13.2907,19200.0
2011-02-10 12:05:00,18.51,18.52,18.5,18.5,33200.0,13.2978,13.305,13.2907,13.2907,33200.0
2011-02-10 12:10:00,18.5,18.5,18.49,18.5,62800.0,13.2907,13.2907,13.2835,13.2907,62800.0
2011-02-10 12:15:00,18.5,18.5,18.49,18.5,76800.0,13.2907,13.2907,13.2835,13.2907,76800.0
2011-02-10 12:20:00,18.5,18.52,18.5,18.5,24200.0,13.2907,13.305,13.2907,13.2907,24200.0
2011-02-10 12:25:00,18.5,18.5,18.49,18.5,25400.0,13.2907,13.2907,13.2835,13.2907,25400.0
2011-02-10 12:30:00,18.5,18.5,18.5,18.5,45600.0,13.2907,13.2907,13.2907,13.2907,45600.0
2011-02-10 12:35:00,18.5,18.5,18.49,18.5,79200.0,13.2907,13.2907,13.2835,13.2907,79200.0
2011-02-10 12:40:00,18.5,18.5,18.49,18.5,33200.0,13.2907,13.2907,13.2835,13.2907,33200.0
2011-02-10 12:45:00,18.5,18.5,18.5,18.5,14400.0,13.2907,13.2907,13.2907,13.2907,14400.0
2011-02-10 12:50:00,18.5,18.5,18.5,18.5,6600.0,13.2907,13.2907,13.2907,13.2907,6600.0
2011-02-10 12:55:00,18.5,18.5,18.49,18.5,31200.0,13.2907,13.2907,13.2835,13.2907,31200.0
2011-02-10 13:00:00,18.5,18.5,18.49,18.5,51000.0,13.2907,13.2907,13.2835,13.2907,51000.0
2011-02-10 13:05:00,18.5,18.5,18.5,18.5,21200.0,13.2907,13.2907,13.2907,13.2907,21200.0
2011-02-10 13:10:00,18.5,18.5,18.5,18.5,10000.0,13.2907,13.2907,13.2907,13.2907,10000.0
2011-02-10 13:15:00,18.5,18.59,18.49,18.57,75600.0,13.2907,13.3553,13.2835,13.341,75600.0
2011-02-10 13:20:00,18.56,18.58,18.55,18.58,17600.0,13.3338,13.3481,13.3266,13.3481,17600.0
2011-02-10 13:25:00,18.58,18.58,18.5,18.5,19800.0,13.3481,13.3481,13.2907,13.2907,19800.0
2011-02-10 13:30:00,18.51,18.56,18.51,18.55,19600.0,13.2978,13.3338,13.2978,13.3266,19600.0
2011-02-10 13:35:00,18.56,18.56,18.5,18.51,24800.0,13.3338,13.3338,13.2907,13.2978,24800.0
2011-02-10 13:40:00,18.51,18.59,18.51,18.58,47200.0,13.2978,13.3553,13.2978,13.3481,47200.0
2011-02-10 13:45:00,18.58,18.61,18.54,18.61,42800.0,13.3481,13.3697,13.3194,13.3697,42800.0
2011-02-10 13:50:00,18.59,18.61,18.53,18.6,98600.0,13.3553,13.3697,13.3122,13.3625,98600.0
2011-02-10 13:55:00,18.6,18.6,18.55,18.56,36800.0,13.3625,13.3625,13.3266,13.3338,36800.0
2011-02-10 14:00:00,18.56,18.61,18.55,18.59,20800.0,13.3338,13.3697,13.3266,13.3553,20800.0
2011-02-10 14:05:00,18.59,18.64,18.59,18.64,29200.0,13.3553,13.3912,13.3553,13.3912,29200.0
2011-02-10 14:10:00,18.64,18.65,18.62,18.62,24600.0,13.3912,13.3984,13.3769,13.3769,24600.0
2011-02-10 14:15:00,18.61,18.62,18.6,18.61,74000.0,13.3697,13.3769,13.3625,13.3697,74000.0
2011-02-10 14:20:00,18.61,18.68,18.6,18.68,106000.0,13.3697,13.42,13.3625,13.42,106000.0
2011-02-10 14:25:00,18.67,18.68,18.64,18.65,18600.0,13.4128,13.42,13.3912,13.3984,18600.0
2011-02-10 14:30:00,18.64,18.68,18.64,18.66,42000.0,13.3912,13.42,13.3912,13.4056,42000.0
2011-02-10 14:35:00,18.65,18.68,18.63,18.68,66000.0,13.3984,13.42,13.3841,13.42,66000.0
2011-02-10 14:40:00,18.68,18.68,18.64,18.67,45000.0,13.42,13.42,13.3912,13.4128,45000.0
2011-02-10 14:45:00,18.67,18.67,18.64,18.64,27400.0,13.4128,13.4128,13.3912,13.3912,27400.0
2011-02-10 14:50:00,18.64,18.64,18.57,18.58,36400.0,13.3912,13.3912,13.341,13.3481,36400.0
2011-02-10 14:55:00,18.58,18.61,18.57,18.6,29600.0,13.3481,13.3697,13.341,13.3625,29600.0
2011-02-10 15:00:00,18.6,18.6,18.56,18.6,44800.0,13.3625,13.3625,13.3338,13.3625,44800.0
2011-02-10 15:05:00,18.6,18.65,18.6,18.6,76400.0,13.3625,13.3984,13.3625,13.3625,76400.0
2011-02-10 15:10:00,18.6,18.65,18.58,18.65,71400.0,13.3625,13.3984,13.3481,13.3984,71400.0
2011-02-10 15:15:00,18.65,18.67,18.64,18.64,53000.0,13.3984,13.4128,13.3912,13.3912,53000.0
2011-02-10 15:20:00,18.64,18.68,18.63,18.64,61600.0,13.3912,13.42,13.3841,13.3912,61600.0
2011-02-10 15:25:00,18.64,18.68,18.62,18.68,71000.0,13.3912,13.42,13.3769,13.42,71000.0
2011-02-10 15:30:00,18.68,18.74,18.68,18.74,96200.0,13.42,13.4631,13.42,13.4631,96200.0
2011-02-10 15:35:00,18.74,18.77,18.73,18.75,106800.0,13.4631,13.4846,13.4559,13.4703,106800.0
2011-02-10 15:40:00,18.75,18.79,18.74,18.79,81800.0,13.4703,13.499,13.4631,13.499,81800.0
2011-02-10 15:45:00,18.78,18.85,18.78,18.84,194800.0,13.4918,13.5421,13.4918,13.5349,194800.0
2011-02-10 15:50:00,18.83,18.84,18.7,18.74,441600.0,13.5277,13.5349,13.4343,13.4631,441600.0
2011-02-10 15:55:00,18.74,18.8,18.73,18.79,130600.0,13.4631,13.5062,13.4559,13.499,130600.0
2011-02-11 09:30:00,18.68,18.69,18.63,18.68,25600.0,13.42,13.4272,13.3841,13.42,25600.0
2011-02-11 09:35:00,18.67,18.69,18.61,18.61,22200.0,13.4128,13.4272,13.3697,13.3697,22200.0
2011-02-11 09:40:00,18.62,18.66,18.61,18.64,22200.0,13.3769,13.4056,13.3697,13.3912,22200.0
2011-02-11 09:45:00,18.63,18.73,18.63,18.73,27800.0,13.3841,13.4559,13.3841,13.4559,27800.0
2011-02-11 09:50:00,18.72,18.75,18.69,18.73,25200.0,13.4487,13.4703,13.4272,13.4559,25200.0
2011-02-11 09:55:00,18.73,18.76,18.72,18.76,22600.0,13.4559,13.4775,13.4487,13.4775,22600.0
2011-02-11 10:00:00,18.76,18.82,18.76,18.82,33600.0,13.4775,13.5206,13.4775,13.5206,33600.0
2011-02-11 10:05:00,18.81,18.82,18.75,18.79,37600.0,13.5134,13.5206,13.4703,13.499,37600.0
2011-02-11 10:10:00,18.79,18.81,18.79,18.81,27800.0,13.499,13.5134,13.499,13.5134,27800.0
2011-02-11 10:15:00,18.81,18.83,18.8,18.82,12800.0,13.5134,13.5277,13.5062,13.5206,12800.0
2011-02-11 10:20:00,18.82,18.85,18.8,18.84,31600.0,13.5206,13.5421,13.5062,13.5349,31600.0
2011-02-11 10:25:00,18.85,18.85,18.81,18.84,28600.0,13.5421,13.5421,13.5134,13.5349,28600.0
2011-02-11 10:30:00,18.84,18.86,18.83,18.85,20800.0,13.5349,13.5493,13.5277,13.5421,20800.0
2011-02-11 10:35:00,18.85,18.87,18.84,18.86,18200.0,13.5421,13.5565,13.5349,13.5493,18200.0
2011-02-11 10:40:00,18.86,18.86,18.82,18.82,13600.0,13.5493,13.5493,13.5206,13.5206,13600.0
2011-02-11 10:45:00,18.82,18.86,18.81,18.86,17600.0,13.5206,13.5493,13.5134,13.5493,17600.0
2011-02-11 10:50:00,18.86,18.86,18.82,18.85,16800.0,13.5493,13.5493,13.5206,13.5421,16800.0
2011-02-11 10:55:00,18.85,18.86,18.81,18.82,11600.0,13.5421,13.5493,13.5134,13.5206,11600.0
2011-02-11 11:00:00,18.82,18.84,18.77,18.81,27800.0,13.5206,13.5349,13.4846,13.5134,27800.0
2011-02-11 11:05:00,18.8,18.8,18.75,18.76,23200.0,13.5062,13.5062,13.4703,13.4775,23200.0
2011-02-11 11:10:00,18.75,18.81,18.75,18.78,45400.0,13.4703,13.5134,13.4703,13.4918,45400.0
2011-02-11 11:15:00,18.78,18.8,18.76,18.77,19000.0,13.4918,13.5062,13.4775,13.4846,19000.0
2011-02-11 11:20:00,18.77,18.8,18.76,18.8,22200.0,13.4846,13.5062,13.4775,13.5062,22200.0
2011-02-11 11:25:00,18.81,18.82,18.77,18.8,15600.0,13.5134,13.5206,13.4846,13.5062,15600.0
2011-02-11 11:30:00,18.8,18.83,18.77,18.77,22000.0,13.5062,13.5277,13.4846,13.4846,22000.0
2011-02-11 11:35:00,18.77,18.8,18.75,18.79,14400.0,13.4846,13.5062,13.4703,13.499,14400.0
2011-02-11 11:40:00,18.8,18.83,18.79,18.83,20600.0,13.5062,13.5277,13.499,13.5277,20600.0
2011-02-11 11:45:00,18.83,18.86,18.83,18.86,21000.0,13.5277,13.5493,13.5277,13.5493,21000.0
2011-02-11 11:50:00,18.85,18.88,18.85,18.88,44800.0,13.5421,13.5637,13.5421,13.5637,44800.0
2011-02-11 11:55:00,18.88,18.91,18.87,18.9,29400.0,13.5637,13.5852,13.5565,13.578,29400.0
2011-02-11 12:00:00,18.9,18.94,18.9,18.94,31600.0,13.578,13.6068,13.578,13.6068,31600.0
2011-02-11 12:05:00,18.94,18.96,18.93,18.95,34600.0,13.6068,13.6211,13.5996,13.6139,34600.0
2011-02-11 12:10:00,18.95,18.95,18.92,18.93,138400.0,13.6139,13.6139,13.5924,13.5996,138400.0
2011-02-11 12:15:00,18.93,18.96,18.92,18.93,73800.0,13.5996,13.6211,13.5924,13.5996,73800.0
2011-02-11 12:20:00,18.93,18.93,18.86,18.88,23600.0,13.5996,13.5996,13.5493,13.5637,23600.0
2011-02-11 12:25:00,18.88,18.88,18.84,18.85,17600.0,13.5637,13.5637,13.5349,13.5421,17600.0
2011-02-11 12:30:00,18.85,18.93,18.85,18.92,20200.0,13.5421,13.5996,13.5421,13.5924,20200.0
2011-02-11 12:35:00,18.92,18.99,18.92,18.98,63200.0,13.5924,13.6427,13.5924,13.6355,63200.0
2011-02-11 12:40:00,18.97,18.99,18.97,18.99,17600.0,13.6283,13.6427,13.6283,13.6427,17600.0
2011-02-11 12:45:00,18.99,19.03,18.99,19.01,95400.0,13.6427,13.6714,13.6427,13.6571,95400.0
2011-02-11 12:50:00,19.01,19.05,19.01,19.05,39600.0,13.6571,13.6858,13.6571,13.6858,39600.0
2011-02-11 12:55:00,19.05,19.1,19.05,19.1,35200.0,13.6858,13.7217,13.6858,13.7217,35200.0
2011-02-11 13:00:00,19.09,19.09,18.98,18.98,60600.0,13.7145,13.7145,13.6355,13.6355,60600.0
2011-02-11 13:05:00,18.99,19.01,18.98,19.0,26800.0,13.6427,13.6571,13.6355,13.6499,26800.0
2011-02-11 13:10:00,19.0,19.02,18.98,19.02,21000.0,13.6499,13.6642,13.6355,13.6642,21000.0
2011-02-11 13:15:00,19.02,19.02,18.99,18.99,8400.0,13.6642,13.6642,13.6427,13.6427,8400.0
2011-02-11 13:20:00,18.99,19.0,18.99,19.0,14800.0,13.6427,13.6499,13.6427,13.6499,14800.0
2011-02-11 13:25:00,19.0,19.02,18.97,18.99,22400.0,13.6499,13.6642,13.6283,13.6427,22400.0
2011-02-11 13:30:00,18.99,19.0,18.98,18.99,105200.0,13.6427,13.6499,13.6355,13.6427,105200.0
2011-02-11 13:35:00,18.99,19.0,18.98,18.98,54400.0,13.6427,13.6499,13.6355,13.6355,54400.0
2011-02-11 13:40:00,18.97,18.97,18.93,18.93,14600.0,13.6283,13.6283,13.5996,13.5996,14600.0
2011-02-11 13:45:00,18.93,18.96,18.92,18.93,22400.0,13.5996,13.6211,13.5924,13.5996,22400.0
2011-02-11 13:50:00,18.93,18.93,18.9,18.91,13800.0,13.5996,13.5996,13.578,13.5852,13800.0
2011-02-11 13:55:00,18.91,18.92,18.91,18.92,10600.0,13.5852,13.5924,13.5852,13.5924,10600.0
2011-02-11 14:00:00,18.92,18.94,18.92,18.94,27600.0,13.5924,13.6068,13.5924,13.6068,27600.0
2011-02-11 14:05:00,18.94,18.94,18.92,18.93,21400.0,13.6068,13.6068,13.5924,13.5996,21400.0
2011-02-11 14:10:00,18.93,18.93,18.9,18.92,29000.0,13.5996,13.5996,13.578,13.5924,29000.0
2011-02-11 14:15:00,18.92,18.95,18.92,18.95,12200.0,13.5924,13.6139,13.5924,13.6139,12200.0
2011-02-11 14:20:00,18.95,18.95,18.93,18.95,24800.0,13.6139,13.6139,13.5996,13.6139,24800.0
2011-02-11 14:25:00,18.95,18.95,18.93,18.95,10800.0,13.6139,13.6139,13.5996,13.6139,10800.0
2011-02-11 14:30:00,18.95,18.96,18.94,18.95,37800.0,13.6139,13.6211,13.6068,13.6139,37800.0
2011-02-11 14:35:00,18.95,18.96,18.94,18.95,29400.0,13.6139,13.6211,13.6068,13.6139,29400.0
2011-02-11 14:40:00,18.95,18.98,18.94,18.97,27800.0,13.6139,13.6355,13.6068,13.6283,27800.0
2011-02-11 14:45:00,18.97,18.99,18.97,18.98,13000.0,13.6283,13.6427,13.6283,13.6355,13000.0
2011-02-11 14:50:00,18.98,18.99,18.97,18.97,19400.0,13.6355,13.6427,13.6283,13.6283,19400.0
2011-02-11 14:55:00,18.97,18.98,18.95,18.95,21800.0,13.6283,13.6355,13.6139,13.6139,21800.0
2011-02-11 15:00:00,18.94,18.98,18.94,18.98,16600.0,13.6068,13.6355,13.6068,13.6355,16600.0
2011-02-11 15:05:00,18.98,18.99,18.96,18.97,27800.0,13.6355,13.6427,13.6211,13.6283,27800.0
2011-02-11 15:10:00,18.97,19.0,18.95,19.0,81200.0,13.6283,13.6499,13.6139,13.6499,81200.0
2011-02-11 15:15:00,19.0,19.01,18.99,19.0,29600.0,13.6499,13.6571,13.6427,13.6499,29600.0
2011-02-11 15:20:00,19.0,19.02,19.0,19.01,20000.0,13.6499,13.6642,13.6499,13.6571,20000.0
2011-02-11 15:25:00,19.02,19.02,19.0,19.0,19800.0,13.6642,13.6642,13.6499,13.6499,19800.0
2011-02-11 15:30:00,19.0,19.02,18.99,19.01,47600.0,13.6499,13.6642,13.6427,13.6571,47600.0
2011-02-11 15:35:00,19.02,19.02,19.0,19.02,53000.0,13.6642,13.6642,13.6499,13.6642,53000.0
2011-02-11 15:40:00,19.02,19.02,18.99,19.0,29200.0,13.6642,13.6642,13.6427,13.6499,29200.0
2011-02-11 15:45:00,18.99,19.0,18.98,19.0,67400.0,13.6427,13.6499,13.6355,13.6499,67400.0
2011-02-11 15:50:00,19.0,19.0,18.96,18.97,61400.0,13.6499,13.6499,13.6211,13.6283,61400.0
2011-02-11 15:55:00,18.96,19.0,18.95,18.99,105000.0,13.6211,13.6499,13.6139,13.6427,105000.0
2011-02-14 09:30:00,19.0,19.08,18.99,19.06,52600.0,13.6499,13.7073,13.6427,13.693,52600.0
2011-02-14 09:35:00,19.07,19.14,19.04,19.07,17200.0,13.7002,13.7504,13.6786,13.7002,17200.0
2011-02-14 09:40:00,19.04,19.06,19.0,19.0,41000.0,13.6786,13.693,13.6499,13.6499,41000.0
2011-02-14 09:45:00,19.02,19.03,18.98,19.01,94000.0,13.6642,13.6714,13.6355,13.6571,94000.0
2011-02-14 09:50:00,19.02,19.03,19.0,19.0,11400.0,13.6642,13.6714,13.6499,13.6499,11400.0
2011-02-14 09:55:00,19.0,19.05,19.0,19.04,22200.0,13.6499,13.6858,13.6499,13.6786,22200.0
2011-02-14 10:00:00,19.03,19.03,19.0,19.03,35200.0,13.6714,13.6714,13.6499,13.6714,35200.0
2011-02-14 10:05:00,19.03,19.05,19.0,19.0,13000.0,13.6714,13.6858,13.6499,13.6499,13000.0
2011-02-14 10:10:00,19.0,19.02,18.98,19.02,38800.0,13.6499,13.6642,13.6355,13.6642,38800.0
2011-02-14 10:15:00,19.01,19.02,19.0,19.02,43200.0,13.6571,13.6642,13.6499,13.6642,43200.0
2011-02-14 10:20:00,19.01,19.04,19.0,19.01,14200.0,13.6571,13.6786,13.6499,13.6571,14200.0
2011-02-14 10:25:00,19.0,19.02,18.99,19.0,51600.0,13.6499,13.6642,13.6427,13.6499,51600.0
2011-02-14 10:30:00,19.0,19.02,19.0,19.01,17000.0,13.6499,13.6642,13.6499,13.6571,17000.0
2011-02-14 10:35:00,19.0,19.01,19.0,19.0,41600.0,13.6499,13.6571,13.6499,13.6499,41600.0
2011-02-14 10:40:00,19.0,19.02,19.0,19.0,74600.0,13.6499,13.6642,13.6499,13.6499,74600.0
2011-02-14 10:45:00,19.0,19.01,19.0,19.0,55600.0,13.6499,13.6571,13.6499,13.6499,55600.0
2011-02-14 10:50:00,19.01,19.04,19.0,19.02,14800.0,13.6571,13.6786,13.6499,13.6642,14800.0
2011-02-14 10:55:00,19.02,19.04,19.0,19.04,53000.0,13.6642,13.6786,13.6499,13.6786,53000.0
2011-02-14 11:00:00,19.04,19.06,19.02,19.06,26600.0,13.6786,13.693,13.6642,13.693,26600.0
2011-02-14 11:05:00,19.06,19.07,19.02,19.03,24200.0,13.693,13.7002,13.6642,13.6714,24200.0
2011-02-14 11:10:00,19.03,19.06,19.03,19.06,13600.0,13.6714,13.693,13.6714,13.693,13600.0
2011-02-14 11:15:00,19.06,19.1,19.05,19.1,23800.0,13.693,13.7217,13.6858,13.7217,23800.0
2011-02-14 11:20:00,19.1,19.1,19.09,19.1,13200.0,13.7217,13.7217,13.7145,13.7217,13200.0
2011-02-14 11:25:00,19.1,19.1,19.09,19.09,12800.0,13.7217,13.7217,13.7145,13.7145,12800.0
2011-02-14 11:30:00,19.1,19.12,19.09,19.1,13000.0,13.7217,13.7361,13.7145,13.7217,13000.0
2011-02-14 11:35:00,19.11,19.13,19.11,19.13,14400.0,13.7289,13.7433,13.7289,13.7433,14400.0
2011-02-14 11:40:00,19.13,19.15,19.13,19.15,33400.0,13.7433,13.7576,13.7433,13.7576,33400.0
2011-02-14 11:45:00,19.15,19.15,19.13,19.14,15200.0,13.7576,13.7576,13.7433,13.7504,15200.0
2011-02-14 11:50:00,19.13,19.15,19.11,19.13,13800.0,13.7433,13.7576,13.7289,13.7433,13800.0
2011-02-14 11:55:00,19.13,19.14,19.11,19.14,16800.0,13.7433,13.7504,13.7289,13.7504,16800.0
2011-02-14 12:00:00,19.14,19.14,19.1,19.1,10800.0,13.7504,13.7504,13.7217,13.7217,10800.0
2011-02-14 12:05:00,19.11,19.13,19.1,19.12,9400.0,13.7289,13.7433,13.7217,13.7361,9400.0
2011-02-14 12:10:00,19.11,19.12,19.1,19.1,5800.0,13.7289,13.7361,13.7217,13.7217,5800.0
2011-02-14 12:15:00,19.1,19.15,19.1,19.15,13200.0,13.7217,13.7576,13.7217,13.7576,13200.0
2011-02-14 12:20:00,19.15,19.17,19.14,19.14,11400.0,13.7576,13.772,13.7504,13.7504,11400.0
2011-02-14 12:25:00,19.14,19.15,19.11,19.11,8800.0,13.7504,13.7576,13.7289,13.7289,8800.0
2011-02-14 12:30:00,19.11,19.13,19.11,19.11,13000.0,13.7289,13.7433,13.7289,13.7289,13000.0
2011-02-14 12:35:00,19.11,19.12,19.1,19.11,9200.0,13.7289,13.7361,13.7217,13.7289,9200.0
2011-02-14 12:40:00,19.1,19.1,19.08,19.08,14200.0,13.7217,13.7217,13.7073,13.7073,14200.0
2011-02-14 12:45:00,19.09,19.09,19.04,19.05,18600.0,13.7145,13.7145,13.6786,13.6858,18600.0
2011-02-14 12:50:00,19.05,19.07,19.05,19.07,17000.0,13.6858,13.7002,13.6858,13.7002,17000.0
2011-02-14 12:55:00,19.08,19.09,19.07,19.08,9200.0,13.7073,13.7145,13.7002,13.7073,9200.0
2011-02-14 13:00:00,19.08,19.08,19.06,19.06,9600.0,13.7073,13.7073,13.693,13.693,9600.0
2011-02-14 13:05:00,19.06,19.09,19.06,19.08,9000.0,13.693,13.7145,13.693,13.7073,9000.0
2011-02-14 13:10:00,19.08,19.1,19.08,19.08,10600.0,13.7073,13.7217,13.7073,13.7073,10600.0
2011-02-14 13:15:00,19.08,19.08,19.06,19.07,4800.0,13.7073,13.7073,13.693,13.7002,4800.0
2011-02-14 13:20:00,19.08,19.11,19.08,19.1,8000.0,13.7073,13.7289,13.7073,13.7217,8000.0
2011-02-14 13:25:00,19.11,19.11,19.09,19.11,14800.0,13.7289,13.7289,13.7145,13.7289,14800.0
2011-02-14 13:30:00,19.1,19.11,19.1,19.11,6200.0,13.7217,13.7289,13.7217,13.7289,6200.0
2011-02-14 13:35:00,19.11,19.11,19.1,19.11,5400.0,13.7289,13.7289,13.7217,13.7289,5400.0
2011-02-14 13:40:00,19.11,19.11,19.1,19.11,67400.0,13.7289,13.7289,13.7217,13.7289,67400.0
2011-02-14 13:45:00,19.11,19.11,19.1,19.11,8200.0,13.7289,13.7289,13.7217,13.7289,8200.0
2011-02-14 13:50:00,19.11,19.11,19.1,19.11,21200.0,13.7289,13.7289,13.7217,13.7289,21200.0
2011-02-14 13:55:00,19.11,19.11,19.1,19.11,9000.0,13.7289,13.7289,13.7217,13.7289,9000.0
2011-02-14 14:00:00,19.11,19.11,19.1,19.11,22400.0,13.7289,13.7289,13.7217,13.7289,22400.0
2011-02-14 14:05:00,19.11,19.11,19.1,19.11,7400.0,13.7289,13.7289,13.7217,13.7289,7400.0
2011-02-14 14:10:00,19.1,19.11,19.1,19.1,41200.0,13.7217,13.7289,13.7217,13.7217,41200.0
2011-02-14 14:15:00,19.1,19.11,19.1,19.11,11400.0,13.7217,13.7289,13.7217,13.7289,11400.0
2011-02-14 14:20:00,19.11,19.11,19.11,19.11,7600.0,13.7289,13.7289,13.7289,13.7289,7600.0
2011-02-14 14:25:00,19.11,19.12,19.1,19.11,40400.0,13.7289,13.7361,13.7217,13.7289,40400.0
2011-02-14 14:30:00,19.12,19.12,19.1,19.11,26400.0,13.7361,13.7361,13.7217,13.7289,26400.0
2011-02-14 14:35:00,19.1,19.13,19.1,19.11,45400.0,13.7217,13.7433,13.7217,13.7289,45400.0
2011-02-14 14:40:00,19.11,19.11,19.1,19.11,32400.0,13.7289,13.7289,13.7217,13.7289,32400.0
2011-02-14 14:45:00,19.11,19.14,19.1,19.13,54000.0,13.7289,13.7504,13.7217,13.7433,54000.0
2011-02-14 14:50:00,19.13,19.13,19.1,19.1,30800.0,13.7433,13.7433,13.7217,13.7217,30800.0
2011-02-14 14:55:00,19.1,19.12,19.1,19.12,28200.0,13.7217,13.7361,13.7217,13.7361,28200.0
2011-02-14 15:00:00,19.11,19.11,19.09,19.11,73600.0,13.7289,13.7289,13.7145,13.7289,73600.0
2011-02-14 15:05:00,19.11,19.11,19.1,19.1,35800.0,13.7289,13.7289,13.7217,13.7217,35800.0
2011-02-14 15:10:00,19.1,19.11,19.1,19.11,90400.0,13.7217,13.7289,13.7217,13.7289,90400.0
2011-02-14 15:15:00,19.11,19.11,19.1,19.11,17000.0,13.7289,13.7289,13.7217,13.7289,17000.0
2011-02-14 15:20:00,19.1,19.13,19.1,19.13,42800.0,13.7217,13.7433,13.7217,13.7433,42800.0
2011-02-14 15:25:00,19.12,19.13,19.1,19.1,27800.0,13.7361,13.7433,13.7217,13.7217,27800.0
2011-02-14 15:30:00,19.11,19.11,19.1,19.11,86400.0,13.7289,13.7289,13.7217,13.7289,86400.0
2011-02-14 15:35:00,19.11,19.11,19.1,19.11,30600.0,13.7289,13.7289,13.7217,13.7289,30600.0
2011-02-14 15:40:00,19.11,19.12,19.1,19.12,44000.0,13.7289,13.7361,13.7217,13.7361,44000.0
2011-02-14 15:45:00,19.11,19.13,19.1,19.11,73200.0,13.7289,13.7433,13.7217,13.7289,73200.0
2011-02-14 15:50:00,19.12,19.13,19.11,19.11,45800.0,13.7361,13.7433,13.7289,13.7289,45800.0
2011-02-14 15:55:00,19.11,19.11,19.1,19.11,136600.0,13.7289,13.7289,13.7217,13.7289,136600.0
2011-02-15 09:30:00,19.06,19.09,18.95,19.05,21600.0,13.693,13.7145,13.6139,13.6858,21600.0
2011-02-15 09:35:00,19.08,19.11,19.04,19.06,22200.0,13.7073,13.7289,13.6786,13.693,22200.0
2011-02-15 09:40:00,19.06,19.14,19.06,19.11,33600.0,13.693,13.7504,13.693,13.7289,33600.0
2011-02-15 09:45:00,19.1,19.14,19.1,19.13,45600.0,13.7217,13.7504,13.7217,13.7433,45600.0
2011-02-15 09:50:00,19.11,19.13,19.07,19.08,42800.0,13.7289,13.7433,13.7002,13.7073,42800.0
2011-02-15 09:55:00,19.08,19.09,19.08,19.08,29200.0,13.7073,13.7145,13.7073,13.7073,29200.0
2011-02-15 10:00:00,19.09,19.11,19.05,19.05,39000.0,13.7145,13.7289,13.6858,13.6858,39000.0
2011-02-15 10:05:00,19.05,19.06,19.05,19.06,56400.0,13.6858,13.693,13.6858,13.693,56400.0
2011-02-15 10:10:00,19.06,19.09,19.05,19.09,58800.0,13.693,13.7145,13.6858,13.7145,58800.0
2011-02-15 10:15:00,19.07,19.08,19.04,19.06,53200.0,13.7002,13.7073,13.6786,13.693,53200.0
2011-02-15 10:20:00,19.06,19.07,19.05,19.05,29000.0,13.693,13.7002,13.6858,13.6858,29000.0
2011-02-15 10:25:00,19.05,19.07,19.05,19.06,31200.0,13.6858,13.7002,13.6858,13.693,31200.0
2011-02-15 10:30:00,19.06,19.06,19.05,19.06,20200.0,13.693,13.693,13.6858,13.693,20200.0
2011-02-15 10:35:00,19.06,19.06,19.05,19.05,178600.0,13.693,13.693,13.6858,13.6858,178600.0
2011-02-15 10:40:00,19.05,19.06,19.05,19.06,63000.0,13.6858,13.693,13.6858,13.693,63000.0
2011-02-15 10:45:00,19.06,19.06,19.05,19.05,65200.0,13.693,13.693,13.6858,13.6858,65200.0
2011-02-15 10:50:00,19.05,19.06,19.05,19.05,164000.0,13.6858,13.693,13.6858,13.6858,164000.0
2011-02-15 10:55:00,19.05,19.06,19.05,19.05,110800.0,13.6858,13.693,13.6858,13.6858,110800.0
2011-02-15 11:00:00,19.05,19.06,19.05,19.05,19600.0,13.6858,13.693,13.6858,13.6858,19600.0
2011-02-15 11:05:00,19.06,19.08,19.05,19.05,30200.0,13.693,13.7073,13.6858,13.6858,30200.0
2011-02-15 11:10:00,19.05,19.06,19.05,19.05,87200.0,13.6858,13.693,13.6858,13.6858,87200.0
2011-02-15 11:15:00,19.05,19.06,19.05,19.05,45400.0,13.6858,13.693,13.6858,13.6858,45400.0
2011-02-15 11:20:00,19.06,19.06,19.05,19.05,44800.0,13.693,13.693,13.6858,13.6858,44800.0
2011-02-15 11:25:00,19.05,19.06,18.98,19.0,75000.0,13.6858,13.693,13.6355,13.6499,75000.0
2011-02-15 11:30:00,19.0,19.0,18.95,18.95,13600.0,13.6499,13.6499,13.6139,13.6139,13600.0
2011-02-15 11:35:00,18.95,18.97,18.91,18.92,45600.0,13.6139,13.6283,13.5852,13.5924,45600.0
2011-02-15 11:40:00,18.92,18.93,18.92,18.93,10200.0,13.5924,13.5996,13.5924,13.5996,10200.0
2011-02-15 11:45:00,18.93,18.93,18.81,18.86,59400.0,13.5996,13.5996,13.5134,13.5493,59400.0
2011-02-15 11:50:00,18.88,18.95,18.86,18.95,18000.0,13.5637,13.6139,13.5493,13.6139,18000.0
2011-02-15 11:55:00,18.95,18.97,18.9,18.92,23200.0,13.6139,13.6283,13.578,13.5924,23200.0
2011-02-15 12:00:00,18.91,18.93,18.89,18.89,13400.0,13.5852,13.5996,13.5708,13.5708,13400.0
2011-02-15 12:05:00,18.89,18.92,18.89,18.9,14800.0,13.5708,13.5924,13.5708,13.578,14800.0
2011-02-15 12:10:00,18.9,18.9,18.86,18.86,13400.0,13.578,13.578,13.5493,13.5493,13400.0
2011-02-15 12:15:00,18.86,18.88,18.86,18.88,7000.0,13.5493,13.5637,13.5493,13.5637,7000.0
2011-02-15 12:20:00,18.88,18.9,18.86,18.9,6200.0,13.5637,13.578,13.5493,13.578,6200.0
2011-02-15 12:25:00,18.9,18.92,18.89,18.89,12600.0,13.578,13.5924,13.5708,13.5708,12600.0
2011-02-15 12:30:00,18.89,18.91,18.88,18.88,10400.0,13.5708,13.5852,13.5637,13.5637,10400.0
2011-02-15 12:35:00,18.88,18.88,18.84,18.86,17800.0,13.5637,13.5637,13.5349,13.5493,17800.0
2011-02-15 12:40:00,18.88,18.88,18.86,18.88,5800.0,13.5637,13.5637,13.5493,13.5637,5800.0
2011-02-15 12:45:00,18.88,18.88,18.87,18.88,7600.0,13.5637,13.5637,13.5565,13.5637,7600.0
2011-02-15 12:50:00,18.88,18.89,18.88,18.88,8200.0,13.5637,13.5708,13.5637,13.5637,8200.0
2011-02-15 12:55:00,18.88,18.88,18.88,18.88,3600.0,13.5637,13.5637,13.5637,13.5637,3600.0
2011-02-15 13:00:00,18.88,18.88,18.86,18.87,9600.0,13.5637,13.5637,13.5493,13.5565,9600.0
2011-02-15 13:05:00,18.87,18.88,18.86,18.86,5000.0,13.5565,13.5637,13.5493,13.5493,5000.0
2011-02-15 13:10:00,18.86,18.89,18.86,18.86,21200.0,13.5493,13.5708,13.5493,13.5493,21200.0
2011-02-15 13:15:00,18.86,18.86,18.85,18.86,13400.0,13.5493,13.5493,13.5421,13.5493,13400.0
2011-02-15 13:20:00,18.87,18.87,18.85,18.86,6200.0,13.5565,13.5565,13.5421,13.5493,6200.0
2011-02-15 13:25:00,18.85,18.87,18.85,18.86,5800.0,13.5421,13.5565,13.5421,13.5493,5800.0
2011-02-15 13:30:00,18.86,18.89,18.86,18.88,46600.0,13.5493,13.5708,13.5493,13.5637,46600.0
2011-02-15 13:35:00,18.88,18.88,18.88,18.88,8800.0,13.5637,13.5637,13.5637,13.5637,8800.0
2011-02-15 13:40:00,18.88,18.89,18.88,18.88,7600.0,13.5637,13.5708,13.5637,13.5637,7600.0
2011-02-15 13:45:00,18.88,18.89,18.87,18.88,6600.0,13.5637,13.5708,13.5565,13.5637,6600.0
2011-02-15 13:50:00,18.87,18.88,18.87,18.88,8400.0,13.5565,13.5637,13.5565,13.5637,8400.0
2011-02-15 13:55:00,18.88,18.88,18.87,18.87,9400.0,13.5637,13.5637,13.5565,13.5565,9400.0
2011-02-15 14:00:00,18.87,18.88,18.84,18.85,25000.0,13.5565,13.5637,13.5349,13.5421,25000.0
2011-02-15 14:05:00,18.85,18.85,18.81,18.81,27200.0,13.5421,13.5421,13.5134,13.5134,27200.0
2011-02-15 14:10:00,18.81,18.82,18.77,18.77,31400.0,13.5134,13.5206,13.4846,13.4846,31400.0
2011-02-15 14:15:00,18.77,18.8,18.75,18.8,26400.0,13.4846,13.5062,13.4703,13.5062,26400.0
2011-02-15 14:20:00,18.8,18.8,18.78,18.79,18200.0,13.5062,13.5062,13.4918,13.499,18200.0
2011-02-15 14:25:00,18.79,18.79,18.75,18.76,12800.0,13.499,13.499,13.4703,13.4775,12800.0
2011-02-15 14:30:00,18.76,18.82,18.75,18.81,17600.0,13.4775,13.5206,13.4703,13.5134,17600.0
2011-02-15 14:35:00,18.81,18.82,18.81,18.81,17400.0,13.5134,13.5206,13.5134,13.5134,17400.0
2011-02-15 14:40:00,18.81,18.87,18.81,18.86,16400.0,13.5134,13.5565,13.5134,13.5493,16400.0
2011-02-15 14:45:00,18.86,18.87,18.86,18.86,12200.0,13.5493,13.5565,13.5493,13.5493,12200.0
2011-02-15 14:50:00,18.86,18.89,18.86,18.87,13200.0,13.5493,13.5708,13.5493,13.5565,13200.0
2011-02-15 14:55:00,18.87,18.88,18.87,18.88,5000.0,13.5565,13.5637,13.5565,13.5637,5000.0
2011-02-15 15:00:00,18.88,18.92,18.87,18.92,21600.0,13.5637,13.5924,13.5565,13.5924,21600.0
2011-02-15 15:05:00,18.93,18.93,18.92,18.92,19000.0,13.5996,13.5996,13.5924,13.5924,19000.0
2011-02-15 15:10:00,18.92,18.92,18.89,18.89,19800.0,13.5924,13.5924,13.5708,13.5708,19800.0
2011-02-15 15:15:00,18.89,18.89,18.87,18.88,11800.0,13.5708,13.5708,13.5565,13.5637,11800.0
2011-02-15 15:20:00,18.88,18.91,18.88,18.9,22600.0,13.5637,13.5852,13.5637,13.578,22600.0
2011-02-15 15:25:00,18.91,18.91,18.9,18.9,22800.0,13.5852,13.5852,13.578,13.578,22800.0
2011-02-15 15:30:00,18.9,18.92,18.9,18.91,45400.0,13.578,13.5924,13.578,13.5852,45400.0
2011-02-15 15:35:00,18.91,18.91,18.89,18.89,27800.0,13.5852,13.5852,13.5708,13.5708,27800.0
2011-02-15 15:40:00,18.89,18.89,18.85,18.86,42600.0,13.5708,13.5708,13.5421,13.5493,42600.0
2011-02-15 15:45:00,18.85,18.85,18.81,18.84,177400.0,13.5421,13.5421,13.5134,13.5349,177400.0
2011-02-15 15:50:00,18.83,18.84,18.75,18.75,250400.0,13.5277,13.5349,13.4703,13.4703,250400.0
2011-02-15 15:55:00,18.75,18.76,18.7,18.73,612200.0,13.4703,13.4775,13.4343,13.4559,612200.0
2011-02-16 09:30:00,18.83,19.06,18.83,19.04,26200.0,13.5277,13.693,13.5277,13.6786,26200.0
2011-02-16 09:35:00,19.04,19.04,18.95,18.99,61800.0,13.6786,13.6786,13.6139,13.6427,61800.0
2011-02-16 09:40:00,19.0,19.1,18.98,19.08,54000.0,13.6499,13.7217,13.6355,13.7073,54000.0
2011-02-16 09:45:00,19.08,19.08,18.96,18.96,22800.0,13.7073,13.7073,13.6211,13.6211,22800.0
2011-02-16 09:50:00,18.96,18.98,18.91,18.95,13000.0,13.6211,13.6355,13.5852,13.6139,13000.0
2011-02-16 09:55:00,18.97,19.0,18.97,18.97,18400.0,13.6283,13.6499,13.6283,13.6283,18400.0
2011-02-16 10:00:00,18.96,18.96,18.85,18.85,28800.0,13.6211,13.6211,13.5421,13.5421,28800.0
2011-02-16 10:05:00,18.85,18.9,18.82,18.86,27400.0,13.5421,13.578,13.5206,13.5493,27400.0
2011-02-16 10:10:00,18.86,18.95,18.86,18.94,33000.0,13.5493,13.6139,13.5493,13.6068,33000.0
2011-02-16 10:15:00,18.94,18.94,18.85,18.85,27200.0,13.6068,13.6068,13.5421,13.5421,27200.0
2011-02-16 10:20:00,18.85,18.93,18.84,18.93,20400.0,13.5421,13.5996,13.5349,13.5996,20400.0
2011-02-16 10:25:00,18.92,18.93,18.88,18.88,16400.0,13.5924,13.5996,13.5637,13.5637,16400.0
2011-02-16 10:30:00,18.87,18.95,18.86,18.92,19200.0,13.5565,13.6139,13.5493,13.5924,19200.0
2011-02-16 10:35:00,18.92,18.95,18.9,18.95,28600.0,13.5924,13.6139,13.578,13.6139,28600.0
2011-02-16 10:40:00,18.95,18.95,18.88,18.9,30800.0,13.6139,13.6139,13.5637,13.578,30800.0
2011-02-16 10:45:00,18.9,18.91,18.86,18.89,26600.0,13.578,13.5852,13.5493,13.5708,26600.0
2011-02-16 10:50:00,18.89,18.92,18.85,18.85,31600.0,13.5708,13.5924,13.5421,13.5421,31600.0
2011-02-16 10:55:00,18.85,18.92,18.84,18.92,22200.0,13.5421,13.5924,13.5349,13.5924,22200.0
2011-02-16 11:00:00,18.91,18.97,18.9,18.9,33400.0,13.5852,13.6283,13.578,13.578,33400.0
2011-02-16 11:05:00,18.9,18.96,18.9,18.95,28200.0,13.578,13.6211,13.578,13.6139,28200.0
2011-02-16 11:10:00,18.95,18.95,18.86,18.86,39800.0,13.6139,13.6139,13.5493,13.5493,39800.0
2011-02-16 11:15:00,18.86,18.88,18.86,18.88,13400.0,13.5493,13.5637,13.5493,13.5637,13400.0
2011-02-16 11:20:00,18.88,18.9,18.84,18.84,20600.0,13.5637,13.578,13.5349,13.5349,20600.0
2011-02-16 11:25:00,18.85,18.85,18.79,18.81,22200.0,13.5421,13.5421,13.499,13.5134,22200.0
2011-02-16 11:30:00,18.83,18.86,18.83,18.85,8200.0,13.5277,13.5493,13.5277,13.5421,8200.0
2011-02-16 11:35:00,18.86,18.89,18.86,18.89,13800.0,13.5493,13.5708,13.5493,13.5708,13800.0
2011-02-16 11:40:00,18.9,18.93,18.88,18.89,29000.0,13.578,13.5996,13.5637,13.5708,29000.0
2011-02-16 11:45:00,18.89,18.92,18.86,18.86,11800.0,13.5708,13.5924,13.5493,13.5493,11800.0
2011-02-16 11:50:00,18.86,18.86,18.84,18.84,10600.0,13.5493,13.5493,13.5349,13.5349,10600.0
2011-02-16 11:55:00,18.83,18.88,18.83,18.88,6000.0,13.5277,13.5637,13.5277,13.5637,6000.0
2011-02-16 12:00:00,18.88,18.88,18.82,18.82,14800.0,13.5637,13.5637,13.5206,13.5206,14800.0
2011-02-16 12:05:00,18.82,18.83,18.74,18.75,30200.0,13.5206,13.5277,13.4631,13.4703,30200.0
2011-02-16 12:10:00,18.73,18.82,18.73,18.82,11800.0,13.4559,13.5206,13.4559,13.5206,11800.0
2011-02-16 12:15:00,18.82,18.83,18.79,18.79,12400.0,13.5206,13.5277,13.499,13.499,12400.0
2011-02-16 12:20:00,18.79,18.86,18.79,18.85,15200.0,13.499,13.5493,13.499,13.5421,15200.0
2011-02-16 12:25:00,18.84,18.86,18.8,18.81,26200.0,13.5349,13.5493,13.5062,13.5134,26200.0
2011-02-16 12:30:00,18.81,18.81,18.78,18.79,27000.0,13.5134,13.5134,13.4918,13.499,27000.0
2011-02-16 12:35:00,18.78,18.8,18.77,18.78,12800.0,13.4918,13.5062,13.4846,13.4918,12800.0
2011-02-16 12:40:00,18.78,18.79,18.77,18.78,12000.0,13.4918,13.499,13.4846,13.4918,12000.0
2011-02-16 12:45:00,18.77,18.8,18.77,18.79,8600.0,13.4846,13.5062,13.4846,13.499,8600.0
2011-02-16 12:50:00,18.78,18.79,18.77,18.79,20200.0,13.4918,13.499,13.4846,13.499,20200.0
2011-02-16 12:55:00,18.79,18.79,18.77,18.78,24600.0,13.499,13.499,13.4846,13.4918,24600.0
2011-02-16 13:00:00,18.78,18.78,18.74,18.78,35800.0,13.4918,13.4918,13.4631,13.4918,35800.0
2011-02-16 13:05:00,18.78,18.79,18.77,18.78,28200.0,13.4918,13.499,13.4846,13.4918,28200.0
2011-02-16 13:10:00,18.79,18.79,18.75,18.78,28600.0,13.499,13.499,13.4703,13.4918,28600.0
2011-02-16 13:15:00,18.78,18.78,18.76,18.77,14200.0,13.4918,13.4918,13.4775,13.4846,14200.0
2011-02-16 13:20:00,18.77,18.77,18.75,18.77,18000.0,13.4846,13.4846,13.4703,13.4846,18000.0
2011-02-16 13:25:00,18.77,18.77,18.75,18.75,10600.0,13.4846,13.4846,13.4703,13.4703,10600.0
2011-02-16 13:30:00,18.75,18.78,18.75,18.78,13200.0,13.4703,13.4918,13.4703,13.4918,13200.0
2011-02-16 13:35:00,18.78,18.8,18.78,18.79,12800.0,13.4918,13.5062,13.4918,13.499,12800.0
2011-02-16 13:40:00,18.79,18.79,18.77,18.78,11200.0,13.499,13.499,13.4846,13.4918,11200.0
2011-02-16 13:45:00,18.79,18.79,18.78,18.78,10200.0,13.499,13.499,13.4918,13.4918,10200.0
2011-02-16 13:50:00,18.78,18.81,18.77,18.79,66400.0,13.4918,13.5134,13.4846,13.499,66400.0
2011-02-16 13:55:00,18.79,18.83,18.79,18.82,39400.0,13.499,13.5277,13.499,13.5206,39400.0
2011-02-16 14:00:00,18.83,18.86,18.8,18.86,33000.0,13.5277,13.5493,13.5062,13.5493,33000.0
2011-02-16 14:05:00,18.86,18.87,18.83,18.84,27600.0,13.5493,13.5565,13.5277,13.5349,27600.0
2011-02-16 14:10:00,18.83,18.86,18.83,18.84,36800.0,13.5277,13.5493,13.5277,13.5349,36800.0
2011-02-16 14:15:00,18.84,18.86,18.83,18.83,19000.0,13.5349,13.5493,13.5277,13.5277,19000.0
2011-02-16 14:20:00,18.82,18.86,18.82,18.86,11000.0,13.5206,13.5493,13.5206,13.5493,11000.0
2011-02-16 14:25:00,18.86,18.86,18.83,18.83,15600.0,13.5493,13.5493,13.5277,13.5277,15600.0
2011-02-16 14:30:00,18.83,18.9,18.83,18.9,15400.0,13.5277,13.578,13.5277,13.578,15400.0
2011-02-16 14:35:00,18.9,18.91,18.89,18.89,37400.0,13.578,13.5852,13.5708,13.5708,37400.0
2011-02-16 14:40:00,18.89,18.9,18.88,18.9,19200.0,13.5708,13.578,13.5637,13.578,19200.0
2011-02-16 14:45:00,18.9,18.93,18.9,18.93,23400.0,13.578,13.5996,13.578,13.5996,23400.0
2011-02-16 14:50:00,18.92,18.93,18.92,18.93,17200.0,13.5924,13.5996,13.5924,13.5996,17200.0
2011-02-16 14:55:00,18.93,18.93,18.89,18.92,47400.0,13.5996,13.5996,13.5708,13.5924,47400.0
2011-02-16 15:00:00,18.92,18.92,18.89,18.9,50000.0,13.5924,13.5924,13.5708,13.578,50000.0
2011-02-16 15:05:00,18.9,18.92,18.89,18.9,42400.0,13.578,13.5924,13.5708,13.578,42400.0
2011-02-16 15:10:00,18.89,18.9,18.89,18.9,37800.0,13.5708,13.578,13.5708,13.578,37800.0
2011-02-16 15:15:00,18.9,18.91,18.89,18.9,37400.0,13.578,13.5852,13.5708,13.578,37400.0
2011-02-16 15:20:00,18.9,18.9,18.89,18.9,22200.0,13.578,13.578,13.5708,13.578,22200.0
2011-02-16 15:25:00,18.9,18.92,18.9,18.92,47800.0,13.578,13.5924,13.578,13.5924,47800.0
2011-02-16 15:30:00,18.92,18.92,18.89,18.9,63000.0,13.5924,13.5924,13.5708,13.578,63000.0
2011-02-16 15:35:00,18.9,18.94,18.9,18.92,54200.0,13.578,13.6068,13.578,13.5924,54200.0
2011-02-16 15:40:00,18.93,18.96,18.91,18.95,63200.0,13.5996,13.6211,13.5852,13.6139,63200.0
2011-02-16 15:45:00,18.95,18.98,18.92,18.96,146600.0,13.6139,13.6355,13.5924,13.6211,146600.0
2011-02-16 15:50:00,18.96,18.97,18.92,18.93,71400.0,13.6211,13.6283,13.5924,13.5996,71400.0
2011-02-16 15:55:00,18.93,18.95,18.92,18.95,47600.0,13.5996,13.6139,13.5924,13.6139,47600.0
2011-02-17 09:30:00,18.95,18.95,18.88,18.9,9200.0,13.6139,13.6139,13.5637,13.578,9200.0
2011-02-17 09:35:00,18.89,19.0,18.84,18.97,15400.0,13.5708,13.6499,13.5349,13.6283,15400.0
2011-02-17 09:40:00,18.98,19.0,18.91,19.0,27400.0,13.6355,13.6499,13.5852,13.6499,27400.0
2011-02-17 09:45:00,19.0,19.11,19.0,19.11,23800.0,13.6499,13.7289,13.6499,13.7289,23800.0
2011-02-17 09:50:00,19.11,19.13,19.11,19.11,19200.0,13.7289,13.7433,13.7289,13.7289,19200.0
2011-02-17 09:55:00,19.1,19.13,19.09,19.13,10600.0,13.7217,13.7433,13.7145,13.7433,10600.0
2011-02-17 10:00:00,19.12,19.14,19.07,19.08,27400.0,13.7361,13.7504,13.7002,13.7073,27400.0
2011-02-17 10:05:00,19.09,19.13,19.06,19.11,13600.0,13.7145,13.7433,13.693,13.7289,13600.0
2011-02-17 10:10:00,19.14,19.16,19.1,19.13,14800.0,13.7504,13.7648,13.7217,13.7433,14800.0
2011-02-17 10:15:00,19.13,19.13,19.09,19.11,13200.0,13.7433,13.7433,13.7145,13.7289,13200.0
2011-02-17 10:20:00,19.11,19.17,19.11,19.14,19600.0,13.7289,13.772,13.7289,13.7504,19600.0
2011-02-17 10:25:00,19.15,19.19,19.15,19.18,8000.0,13.7576,13.7864,13.7576,13.7792,8000.0
2011-02-17 10:30:00,19.19,19.24,19.17,19.24,28800.0,13.7864,13.8223,13.772,13.8223,28800.0
2011-02-17 10:35:00,19.24,19.25,19.17,19.17,30600.0,13.8223,13.8295,13.772,13.772,30600.0
2011-02-17 10:40:00,19.15,19.2,19.11,19.18,20000.0,13.7576,13.7936,13.7289,13.7792,20000.0
2011-02-17 10:45:00,19.18,19.25,19.18,19.23,55200.0,13.7792,13.8295,13.7792,13.8151,55200.0
2011-02-17 10:50:00,19.23,19.23,19.2,19.22,17000.0,13.8151,13.8151,13.7936,13.8079,17000.0
2011-02-17 10:55:00,19.21,19.24,19.2,19.21,17000.0,13.8007,13.8223,13.7936,13.8007,17000.0
2011-02-17 11:00:00,19.21,19.23,19.2,19.21,15400.0,13.8007,13.8151,13.7936,13.8007,15400.0
2011-02-17 11:05:00,19.2,19.2,19.18,19.2,10400.0,13.7936,13.7936,13.7792,13.7936,10400.0
2011-02-17 11:10:00,19.18,19.24,19.17,19.24,11600.0,13.7792,13.8223,13.772,13.8223,11600.0
2011-02-17 11:15:00,19.23,19.24,19.2,19.22,13000.0,13.8151,13.8223,13.7936,13.8079,13000.0
2011-02-17 11:20:00,19.21,19.25,19.2,19.25,9400.0,13.8007,13.8295,13.7936,13.8295,9400.0
2011-02-17 11:25:00,19.24,19.27,19.24,19.25,31600.0,13.8223,13.8438,13.8223,13.8295,31600.0
2011-02-17 11:30:00,19.25,19.29,19.24,19.29,11400.0,13.8295,13.8582,13.8223,13.8582,11400.0
2011-02-17 11:35:00,19.29,19.31,19.24,19.24,9800.0,13.8582,13.8726,13.8223,13.8223,9800.0
2011-02-17 11:40:00,19.24,19.25,19.23,19.25,4600.0,13.8223,13.8295,13.8151,13.8295,4600.0
2011-02-17 11:45:00,19.25,19.25,19.21,19.21,14600.0,13.8295,13.8295,13.8007,13.8007,14600.0
2011-02-17 11:50:00,19.21,19.25,19.21,19.25,13600.0,13.8007,13.8295,13.8007,13.8295,13600.0
2011-02-17 11:55:00,19.25,19.25,19.24,19.24,10400.0,13.8295,13.8295,13.8223,13.8223,10400.0
2011-02-17 12:00:00,19.24,19.25,19.24,19.25,9400.0,13.8223,13.8295,13.8223,13.8295,9400.0
2011-02-17 12:05:00,19.25,19.25,19.22,19.22,11400.0,13.8295,13.8295,13.8079,13.8079,11400.0
2011-02-17 12:10:00,19.22,19.24,19.22,19.24,15200.0,13.8079,13.8223,13.8079,13.8223,15200.0
2011-02-17 12:15:00,19.24,19.25,19.24,19.24,7000.0,13.8223,13.8295,13.8223,13.8223,7000.0
2011-02-17 12:20:00,19.24,19.25,19.24,19.25,13800.0,13.8223,13.8295,13.8223,13.8295,13800.0
2011-02-17 12:25:00,19.25,19.3,19.25,19.29,24400.0,13.8295,13.8654,13.8295,13.8582,24400.0
2011-02-17 12:30:00,19.29,19.31,19.29,19.29,10600.0,13.8582,13.8726,13.8582,13.8582,10600.0
2011-02-17 12:35:00,19.29,19.3,19.29,19.29,8200.0,13.8582,13.8654,13.8582,13.8582,8200.0
2011-02-17 12:40:00,19.29,19.29,19.28,19.29,4200.0,13.8582,13.8582,13.851,13.8582,4200.0
2011-02-17 12:45:00,19.29,19.31,19.28,19.28,17200.0,13.8582,13.8726,13.851,13.851,17200.0
2011-02-17 12:50:00,19.28,19.29,19.28,19.28,8600.0,13.851,13.8582,13.851,13.851,8600.0
2011-02-17 12:55:00,19.28,19.29,19.28,19.28,11000.0,13.851,13.8582,13.851,13.851,11000.0
2011-02-17 13:00:00,19.29,19.29,19.28,19.28,11000.0,13.8582,13.8582,13.851,13.851,11000.0
2011-02-17 13:05:00,19.29,19.33,19.28,19.32,22000.0,13.8582,13.8869,13.851,13.8798,22000.0
2011-02-17 13:10:00,19.32,19.32,19.29,19.29,8200.0,13.8798,13.8798,13.8582,13.8582,8200.0
2011-02-17 13:15:00,19.28,19.3,19.28,19.28,14800.0,13.851,13.8654,13.851,13.851,14800.0
2011-02-17 13:20:00,19.29,19.31,19.28,19.3,9800.0,13.8582,13.8726,13.851,13.8654,9800.0
2011-02-17 13:25:00,19.3,19.31,19.3,19.31,8400.0,13.8654,13.8726,13.8654,13.8726,8400.0
2011-02-17 13:30:00,19.3,19.31,19.29,19.31,12200.0,13.8654,13.8726,13.8582,13.8726,12200.0
2011-02-17 13:35:00,19.31,19.32,19.3,19.3,20600.0,13.8726,13.8798,13.8654,13.8654,20600.0
2011-02-17 13:40:00,19.3,19.32,19.3,19.3,14600.0,13.8654,13.8798,13.8654,13.8654,14600.0
2011-02-17 13:45:00,19.3,19.31,19.28,19.31,24400.0,13.8654,13.8726,13.851,13.8726,24400.0
2011-02-17 13:50:00,19.3,19.3,19.29,19.3,53200.0,13.8654,13.8654,13.8582,13.8654,53200.0
2011-02-17 13:55:00,19.3,19.3,19.29,19.3,19400.0,13.8654,13.8654,13.8582,13.8654,19400.0
2011-02-17 14:00:00,19.3,19.31,19.28,19.28,78800.0,13.8654,13.8726,13.851,13.851,78800.0
2011-02-17 14:05:00,19.28,19.3,19.28,19.29,19200.0,13.851,13.8654,13.851,13.8582,19200.0
2011-02-17 14:10:00,19.29,19.3,19.27,19.3,28200.0,13.8582,13.8654,13.8438,13.8654,28200.0
2011-02-17 14:15:00,19.3,19.31,19.29,19.3,38200.0,13.8654,13.8726,13.8582,13.8654,38200.0
2011-02-17 14:20:00,19.3,19.32,19.3,19.3,18200.0,13.8654,13.8798,13.8654,13.8654,18200.0
2011-02-17 14:25:00,19.3,19.31,19.3,19.3,19800.0,13.8654,13.8726,13.8654,13.8654,19800.0
2011-02-17 14:30:00,19.3,19.3,19.27,19.28,14000.0,13.8654,13.8654,13.8438,13.851,14000.0
2011-02-17 14:35:00,19.28,19.3,19.27,19.3,20600.0,13.851,13.8654,13.8438,13.8654,20600.0
2011-02-17 14:40:00,19.3,19.31,19.29,19.3,26400.0,13.8654,13.8726,13.8582,13.8654,26400.0
2011-02-17 14:45:00,19.3,19.3,19.26,19.26,22000.0,13.8654,13.8654,13.8367,13.8367,22000.0
2011-02-17 14:50:00,19.27,19.3,19.27,19.29,19600.0,13.8438,13.8654,13.8438,13.8582,19600.0
2011-02-17 14:55:00,19.29,19.3,19.26,19.29,21000.0,13.8582,13.8654,13.8367,13.8582,21000.0
2011-02-17 15:00:00,19.29,19.32,19.29,19.3,21400.0,13.8582,13.8798,13.8582,13.8654,21400.0
2011-02-17 15:05:00,19.3,19.31,19.29,19.3,17800.0,13.8654,13.8726,13.8582,13.8654,17800.0
2011-02-17 15:10:00,19.3,19.3,19.29,19.3,13400.0,13.8654,13.8654,13.8582,13.8654,13400.0
2011-02-17 15:15:00,19.3,19.31,19.29,19.29,38600.0,13.8654,13.8726,13.8582,13.8582,38600.0
2011-02-17 15:20:00,19.29,19.3,19.28,19.29,45800.0,13.8582,13.8654,13.851,13.8582,45800.0
2011-02-17 15:25:00,19.29,19.29,19.26,19.27,29200.0,13.8582,13.8582,13.8367,13.8438,29200.0
2011-02-17 15:30:00,19.28,19.28,19.26,19.27,25800.0,13.851,13.851,13.8367,13.8438,25800.0
2011-02-17 15:35:00,19.27,19.29,19.25,19.27,28600.0,13.8438,13.8582,13.8295,13.8438,28600.0
2011-02-17 15:40:00,19.28,19.29,19.26,19.29,31000.0,13.851,13.8582,13.8367,13.8582,31000.0
2011-02-17 15:45:00,19.29,19.3,19.25,19.26,60600.0,13.8582,13.8654,13.8295,13.8367,60600.0
2011-02-17 15:50:00,19.26,19.26,19.23,19.24,111400.0,13.8367,13.8367,13.8151,13.8223,111400.0
2011-02-17 15:55:00,19.24,19.26,19.22,19.22,90600.0,13.8223,13.8367,13.8079,13.8079,90600.0
2011-02-18 09:30:00,19.25,19.25,19.15,19.21,24400.0,13.8295,13.8295,13.7576,13.8007,24400.0
2011-02-18 09:35:00,19.21,19.22,19.18,19.22,17000.0,13.8007,13.8079,13.7792,13.8079,17000.0
2011-02-18 09:40:00,19.22,19.23,19.18,19.22,18200.0,13.8079,13.8151,13.7792,13.8079,18200.0
2011-02-18 09:45:00,19.22,19.24,19.15,19.24,26400.0,13.8079,13.8223,13.7576,13.8223,26400.0
2011-02-18 09:50:00,19.24,19.24,19.2,19.21,22400.0,13.8223,13.8223,13.7936,13.8007,22400.0
2011-02-18 09:55:00,19.2,19.23,19.19,19.23,14200.0,13.7936,13.8151,13.7864,13.8151,14200.0
2011-02-18 10:00:00,19.23,19.24,19.16,19.16,26400.0,13.8151,13.8223,13.7648,13.7648,26400.0
2011-02-18 10:05:00,19.16,19.17,19.13,19.16,75000.0,13.7648,13.772,13.7433,13.7648,75000.0
2011-02-18 10:10:00,19.16,19.18,19.15,19.15,6600.0,13.7648,13.7792,13.7576,13.7576,6600.0
2011-02-18 10:15:00,19.15,19.16,19.13,19.13,16400.0,13.7576,13.7648,13.7433,13.7433,16400.0
2011-02-18 10:20:00,19.13,19.17,19.13,19.16,14600.0,13.7433,13.772,13.7433,13.7648,14600.0
2011-02-18 10:25:00,19.15,19.19,19.15,19.18,14000.0,13.7576,13.7864,13.7576,13.7792,14000.0
2011-02-18 10:30:00,19.19,19.2,19.14,19.15,19000.0,13.7864,13.7936,13.7504,13.7576,19000.0
2011-02-18 10:35:00,19.15,19.18,19.14,19.15,16000.0,13.7576,13.7792,13.7504,13.7576,16000.0
2011-02-18 10:40:00,19.15,19.19,19.15,19.16,16000.0,13.7576,13.7864,13.7576,13.7648,16000.0
2011-02-18 10:45:00,19.16,19.18,19.15,19.17,16400.0,13.7648,13.7792,13.7576,13.772,16400.0
2011-02-18 10:50:00,19.18,19.19,19.17,19.18,13400.0,13.7792,13.7864,13.772,13.7792,13400.0
2011-02-18 10:55:00,19.17,19.2,19.17,19.17,17200.0,13.772,13.7936,13.772,13.772,17200.0
2011-02-18 11:00:00,19.17,19.2,19.16,19.18,31600.0,13.772,13.7936,13.7648,13.7792,31600.0
2011-02-18 11:05:00,19.17,19.18,19.14,19.17,24200.0,13.772,13.7792,13.7504,13.772,24200.0
2011-02-18 11:10:00,19.17,19.22,19.16,19.19,21600.0,13.772,13.8079,13.7648,13.7864,21600.0
2011-02-18 11:15:00,19.18,19.21,19.18,19.2,15400.0,13.7792,13.8007,13.7792,13.7936,15400.0
2011-02-18 11:20:00,19.2,19.22,19.19,19.2,13200.0,13.7936,13.8079,13.7864,13.7936,13200.0
2011-02-18 11:25:00,19.2,19.21,19.19,19.21,11600.0,13.7936,13.8007,13.7864,13.8007,11600.0
2011-02-18 11:30:00,19.22,19.24,19.21,19.21,36400.0,13.8079,13.8223,13.8007,13.8007,36400.0
2011-02-18 11:35:00,19.21,19.22,19.18,19.18,23000.0,13.8007,13.8079,13.7792,13.7792,23000.0
2011-02-18 11:40:00,19.18,19.18,19.15,19.17,14000.0,13.7792,13.7792,13.7576,13.772,14000.0
2011-02-18 11:45:00,19.17,19.18,19.15,19.16,25200.0,13.772,13.7792,13.7576,13.7648,25200.0
2011-02-18 11:50:00,19.16,19.17,19.15,19.17,25200.0,13.7648,13.772,13.7576,13.772,25200.0
2011-02-18 11:55:00,19.16,19.18,19.16,19.17,7200.0,13.7648,13.7792,13.7648,13.772,7200.0
2011-02-18 12:00:00,19.17,19.2,19.17,19.2,5800.0,13.772,13.7936,13.772,13.7936,5800.0
2011-02-18 12:05:00,19.2,19.21,19.2,19.21,5600.0,13.7936,13.8007,13.7936,13.8007,5600.0
2011-02-18 12:10:00,19.21,19.24,19.19,19.21,20400.0,13.8007,13.8223,13.7864,13.8007,20400.0
2011-02-18 12:15:00,19.2,19.21,19.2,19.2,1800.0,13.7936,13.8007,13.7936,13.7936,1800.0
2011-02-18 12:20:00,19.2,19.21,19.2,19.21,1800.0,13.7936,13.8007,13.7936,13.8007,1800.0
2011-02-18 12:25:00,19.22,19.25,19.22,19.25,9400.0,13.8079,13.8295,13.8079,13.8295,9400.0
2011-02-18 12:30:00,19.25,19.25,19.18,19.2,42400.0,13.8295,13.8295,13.7792,13.7936,42400.0
2011-02-18 12:35:00,19.2,19.21,19.2,19.2,5600.0,13.7936,13.8007,13.7936,13.7936,5600.0
2011-02-18 12:40:00,19.21,19.21,19.18,19.18,11800.0,13.8007,13.8007,13.7792,13.7792,11800.0
2011-02-18 12:45:00,19.18,19.2,19.17,19.17,13600.0,13.7792,13.7936,13.772,13.772,13600.0
2011-02-18 12:50:00,19.18,19.19,19.17,19.17,4800.0,13.7792,13.7864,13.772,13.772,4800.0
2011-02-18 12:55:00,19.17,19.18,19.14,19.14,8800.0,13.772,13.7792,13.7504,13.7504,8800.0
2011-02-18 13:00:00,19.15,19.16,19.14,19.15,8200.0,13.7576,13.7648,13.7504,13.7576,8200.0
2011-02-18 13:05:00,19.15,19.15,19.13,19.14,7600.0,13.7576,13.7576,13.7433,13.7504,7600.0
2011-02-18 13:10:00,19.13,19.15,19.13,19.14,10200.0,13.7433,13.7576,13.7433,13.7504,10200.0
2011-02-18 13:15:00,19.14,19.14,19.11,19.13,16000.0,13.7504,13.7504,13.7289,13.7433,16000.0
2011-02-18 13:20:00,19.11,19.11,19.1,19.11,18600.0,13.7289,13.7289,13.7217,13.7289,18600.0
2011-02-18 13:25:00,19.11,19.12,19.1,19.1,10600.0,13.7289,13.7361,13.7217,13.7217,10600.0
2011-02-18 13:30:00,19.1,19.11,19.07,19.07,9600.0,13.7217,13.7289,13.7002,13.7002,9600.0
2011-02-18 13:35:00,19.07,19.09,19.07,19.09,10000.0,13.7002,13.7145,13.7002,13.7145,10000.0
2011-02-18 13:40:00,19.09,19.09,19.07,19.08,8800.0,13.7145,13.7145,13.7002,13.7073,8800.0
2011-02-18 13:45:00,19.09,19.1,19.07,19.07,14600.0,13.7145,13.7217,13.7002,13.7002,14600.0
2011-02-18 13:50:00,19.07,19.1,19.07,19.1,12000.0,13.7002,13.7217,13.7002,13.7217,12000.0
2011-02-18 13:55:00,19.11,19.12,19.1,19.12,4600.0,13.7289,13.7361,13.7217,13.7361,4600.0
2011-02-18 14:00:00,19.12,19.13,19.1,19.13,13600.0,13.7361,13.7433,13.7217,13.7433,13600.0
2011-02-18 14:05:00,19.13,19.14,19.11,19.13,7600.0,13.7433,13.7504,13.7289,13.7433,7600.0
2011-02-18 14:10:00,19.13,19.14,19.13,19.13,8000.0,13.7433,13.7504,13.7433,13.7433,8000.0
2011-02-18 14:15:00,19.13,19.13,19.09,19.1,11600.0,13.7433,13.7433,13.7145,13.7217,11600.0
2011-02-18 14:20:00,19.1,19.11,19.08,19.08,13600.0,13.7217,13.7289,13.7073,13.7073,13600.0
2011-02-18 14:25:00,19.07,19.09,19.07,19.09,8400.0,13.7002,13.7145,13.7002,13.7145,8400.0
2011-02-18 14:30:00,19.09,19.11,19.07,19.11,11600.0,13.7145,13.7289,13.7002,13.7289,11600.0
2011-02-18 14:35:00,19.11,19.14,19.1,19.11,10400.0,13.7289,13.7504,13.7217,13.7289,10400.0
2011-02-18 14:40:00,19.11,19.13,19.1,19.1,28600.0,13.7289,13.7433,13.7217,13.7217,28600.0
2011-02-18 14:45:00,19.11,19.11,19.09,19.1,33400.0,13.7289,13.7289,13.7145,13.7217,33400.0
2011-02-18 14:50:00,19.1,19.11,19.09,19.1,22400.0,13.7217,13.7289,13.7145,13.7217,22400.0
2011-02-18 14:55:00,19.1,19.11,19.09,19.09,18600.0,13.7217,13.7289,13.7145,13.7145,18600.0
2011-02-18 15:00:00,19.1,19.1,19.08,19.09,14200.0,13.7217,13.7217,13.7073,13.7145,14200.0
2011-02-18 15:05:00,19.09,19.11,19.09,19.1,19200.0,13.7145,13.7289,13.7145,13.7217,19200.0
2011-02-18 15:10:00,19.1,19.1,19.08,19.09,14400.0,13.7217,13.7217,13.7073,13.7145,14400.0
2011-02-18 15:15:00,19.09,19.09,19.05,19.08,134000.0,13.7145,13.7145,13.6858,13.7073,134000.0
2011-02-18 15:20:00,19.08,19.08,19.07,19.08,13000.0,13.7073,13.7073,13.7002,13.7073,13000.0
2011-02-18 15:25:00,19.08,19.08,19.07,19.07,27200.0,13.7073,13.7073,13.7002,13.7002,27200.0
2011-02-18 15:30:00,19.07,19.08,19.05,19.06,39800.0,13.7002,13.7073,13.6858,13.693,39800.0
2011-02-18 15:35:00,19.05,19.06,19.04,19.05,27000.0,13.6858,13.693,13.6786,13.6858,27000.0
2011-02-18 15:40:00,19.05,19.08,19.05,19.07,31200.0,13.6858,13.7073,13.6858,13.7002,31200.0
2011-02-18 15:45:00,19.08,19.09,19.07,19.07,48600.0,13.7073,13.7145,13.7002,13.7002,48600.0
2011-02-18 15:50:00,19.07,19.08,19.07,19.08,27200.0,13.7002,13.7073,13.7002,13.7073,27200.0
2011-02-18 15:55:00,19.08,19.11,19.07,19.09,78200.0,13.7073,13.7289,13.7002,13.7145,78200.0
2011-02-22 09:30:00,18.96,18.99,18.85,18.88,36800.0,13.6211,13.6427,13.5421,13.5637,36800.0
2011-02-22 09:35:00,18.88,18.88,18.73,18.83,31800.0,13.5637,13.5637,13.4559,13.5277,31800.0
2011-02-22 09:40:00,18.83,18.84,18.73,18.75,35000.0,13.5277,13.5349,13.4559,13.4703,35000.0
2011-02-22 09:45:00,18.75,18.85,18.73,18.84,42200.0,13.4703,13.5421,13.4559,13.5349,42200.0
2011-02-22 09:50:00,18.84,18.96,18.84,18.93,13200.0,13.5349,13.6211,13.5349,13.5996,13200.0
2011-02-22 09:55:00,18.92,18.97,18.86,18.9,15800.0,13.5924,13.6283,13.5493,13.578,15800.0
2011-02-22 10:00:00,18.93,18.93,18.83,18.83,24400.0,13.5996,13.5996,13.5277,13.5277,24400.0
2011-02-22 10:05:00,18.83,18.89,18.82,18.84,16600.0,13.5277,13.5708,13.5206,13.5349,16600.0
2011-02-22 10:10:00,18.85,18.88,18.84,18.88,8200.0,13.5421,13.5637,13.5349,13.5637,8200.0
2011-02-22 10:15:00,18.88,18.91,18.84,18.84,18600.0,13.5637,13.5852,13.5349,13.5349,18600.0
2011-02-22 10:20:00,18.85,18.89,18.85,18.87,12800.0,13.5421,13.5708,13.5421,13.5565,12800.0
2011-02-22 10:25:00,18.88,18.9,18.87,18.9,22000.0,13.5637,13.578,13.5565,13.578,22000.0
2011-02-22 10:30:00,18.89,18.95,18.86,18.95,37400.0,13.5708,13.6139,13.5493,13.6139,37400.0
2011-02-22 10:35:00,18.95,18.98,18.94,18.97,20600.0,13.6139,13.6355,13.6068,13.6283,20600.0
2011-02-22 10:40:00,18.96,18.98,18.96,18.98,19400.0,13.6211,13.6355,13.6211,13.6355,19400.0
2011-02-22 10:45:00,18.98,19.03,18.97,19.0,37400.0,13.6355,13.6714,13.6283,13.6499,37400.0
2011-02-22 10:50:00,19.01,19.03,19.01,19.01,9400.0,13.6571,13.6714,13.6571,13.6571,9400.0
2011-02-22 10:55:00,19.02,19.02,18.99,19.01,7200.0,13.6642,13.6642,13.6427,13.6571,7200.0
2011-02-22 11:00:00,19.01,19.05,18.98,19.0,48800.0,13.6571,13.6858,13.6355,13.6499,48800.0
2011-02-22 11:05:00,19.0,19.0,18.98,18.99,11400.0,13.6499,13.6499,13.6355,13.6427,11400.0
2011-02-22 11:10:00,18.99,19.0,18.93,18.94,19200.0,13.6427,13.6499,13.5996,13.6068,19200.0
2011-02-22 11:15:00,18.93,18.95,18.89,18.9,15600.0,13.5996,13.6139,13.5708,13.578,15600.0
2011-02-22 11:20:00,18.9,18.93,18.86,18.86,17800.0,13.578,13.5996,13.5493,13.5493,17800.0
2011-02-22 11:25:00,18.86,18.93,18.84,18.91,22200.0,13.5493,13.5996,13.5349,13.5852,22200.0
2011-02-22 11:30:00,18.9,18.93,18.86,18.89,8400.0,13.578,13.5996,13.5493,13.5708,8400.0
2011-02-22 11:35:00,18.89,18.93,18.88,18.92,8000.0,13.5708,13.5996,13.5637,13.5924,8000.0
2011-02-22 11:40:00,18.91,18.91,18.88,18.88,8800.0,13.5852,13.5852,13.5637,13.5637,8800.0
2011-02-22 11:45:00,18.86,18.86,18.79,18.81,9800.0,13.5493,13.5493,13.499,13.5134,9800.0
2011-02-22 11:50:00,18.81,18.82,18.8,18.81,8600.0,13.5134,13.5206,13.5062,13.5134,8600.0
2011-02-22 11:55:00,18.81,18.83,18.8,18.82,7000.0,13.5134,13.5277,13.5062,13.5206,7000.0
2011-02-22 12:00:00,18.82,18.82,18.75,18.77,10200.0,13.5206,13.5206,13.4703,13.4846,10200.0
2011-02-22 12:05:00,18.77,18.78,18.75,18.75,9200.0,13.4846,13.4918,13.4703,13.4703,9200.0
2011-02-22 12:10:00,18.75,18.77,18.74,18.74,11200.0,13.4703,13.4846,13.4631,13.4631,11200.0
2011-02-22 12:15:00,18.74,18.78,18.74,18.78,9800.0,13.4631,13.4918,13.4631,13.4918,9800.0
2011-02-22 12:20:00,18.78,18.8,18.75,18.75,16400.0,13.4918,13.5062,13.4703,13.4703,16400.0
2011-02-22 12:25:00,18.75,18.79,18.75,18.77,8200.0,13.4703,13.499,13.4703,13.4846,8200.0
2011-02-22 12:30:00,18.78,18.78,18.77,18.78,4400.0,13.4918,13.4918,13.4846,13.4918,4400.0
2011-02-22 12:35:00,18.77,18.78,18.74,18.75,11400.0,13.4846,13.4918,13.4631,13.4703,11400.0
2011-02-22 12:40:00,18.75,18.75,18.67,18.68,17400.0,13.4703,13.4703,13.4128,13.42,17400.0
2011-02-22 12:45:00,18.68,18.7,18.59,18.63,15800.0,13.42,13.4343,13.3553,13.3841,15800.0
2011-02-22 12:50:00,18.63,18.64,18.61,18.63,13400.0,13.3841,13.3912,13.3697,13.3841,13400.0
2011-02-22 12:55:00,18.63,18.63,18.56,18.58,18000.0,13.3841,13.3841,13.3338,13.3481,18000.0
2011-02-22 13:00:00,18.56,18.58,18.52,18.53,24800.0,13.3338,13.3481,13.305,13.3122,24800.0
2011-02-22 13:05:00,18.53,18.54,18.52,18.53,41600.0,13.3122,13.3194,13.305,13.3122,41600.0
2011-02-22 13:10:00,18.53,18.54,18.5,18.5,30400.0,13.3122,13.3194,13.2907,13.2907,30400.0
2011-02-22 13:15:00,18.51,18.51,18.5,18.5,44000.0,13.2978,13.2978,13.2907,13.2907,44000.0
2011-02-22 13:20:00,18.5,18.5,18.44,18.44,43600.0,13.2907,13.2907,13.2476,13.2476,43600.0
2011-02-22 13:25:00,18.44,18.46,18.43,18.43,30200.0,13.2476,13.2619,13.2404,13.2404,30200.0
2011-02-22 13:30:00,18.45,18.5,18.4,18.41,98600.0,13.2547,13.2907,13.2188,13.226,98600.0
2011-02-22 13:35:00,18.41,18.41,18.39,18.4,61400.0,13.226,13.226,13.2116,13.2188,61400.0
2011-02-22 13:40:00,18.4,18.4,18.39,18.4,14400.0,13.2188,13.2188,13.2116,13.2188,14400.0
2011-02-22 13:45:00,18.4,18.41,18.38,18.4,23000.0,13.2188,13.226,13.2045,13.2188,23000.0
2011-02-22 13:50:00,18.4,18.41,18.38,18.38,24600.0,13.2188,13.226,13.2045,13.2045,24600.0
2011-02-22 13:55:00,18.39,18.4,18.38,18.4,19400.0,13.2116,13.2188,13.2045,13.2188,19400.0
2011-02-22 14:00:00,18.4,18.4,18.39,18.4,40400.0,13.2188,13.2188,13.2116,13.2188,40400.0
2011-02-22 14:05:00,18.4,18.4,18.37,18.38,18800.0,13.2188,13.2188,13.1973,13.2045,18800.0
2011-02-22 14:10:00,18.38,18.4,18.36,18.37,15800.0,13.2045,13.2188,13.1901,13.1973,15800.0
2011-02-22 14:15:00,18.36,18.4,18.36,18.39,15600.0,13.1901,13.2188,13.1901,13.2116,15600.0
2011-02-22 14:20:00,18.39,18.4,18.38,18.4,10400.0,13.2116,13.2188,13.2045,13.2188,10400.0
2011-02-22 14:25:00,18.4,18.45,18.39,18.43,31200.0,13.2188,13.2547,13.2116,13.2404,31200.0
2011-02-22 14:30:00,18.42,18.47,18.41,18.47,19800.0,13.2332,13.2691,13.226,13.2691,19800.0
2011-02-22 14:35:00,18.47,18.5,18.46,18.49,27200.0,13.2691,13.2907,13.2619,13.2835,27200.0
2011-02-22 14:40:00,18.48,18.48,18.42,18.47,25400.0,13.2763,13.2763,13.2332,13.2691,25400.0
2011-02-22 14:45:00,18.47,18.48,18.43,18.43,24000.0,13.2691,13.2763,13.2404,13.2404,24000.0
2011-02-22 14:50:00,18.44,18.48,18.43,18.43,24800.0,13.2476,13.2763,13.2404,13.2404,24800.0
2011-02-22 14:55:00,18.43,18.48,18.43,18.44,17200.0,13.2404,13.2763,13.2404,13.2476,17200.0
2011-02-22 15:00:00,18.44,18.48,18.43,18.48,14600.0,13.2476,13.2763,13.2404,13.2763,14600.0
2011-02-22 15:05:00,18.48,18.48,18.46,18.47,29200.0,13.2763,13.2763,13.2619,13.2691,29200.0
2011-02-22 15:10:00,18.48,18.49,18.46,18.49,22200.0,13.2763,13.2835,13.2619,13.2835,22200.0
2011-02-22 15:15:00,18.48,18.49,18.45,18.46,18400.0,13.2763,13.2835,13.2547,13.2619,18400.0
2011-02-22 15:20:00,18.46,18.48,18.44,18.45,18000.0,13.2619,13.2763,13.2476,13.2547,18000.0
2011-02-22 15:25:00,18.45,18.46,18.41,18.46,25600.0,13.2547,13.2619,13.226,13.2619,25600.0
2011-02-22 15:30:00,18.46,18.48,18.42,18.46,33000.0,13.2619,13.2763,13.2332,13.2619,33000.0
2011-02-22 15:35:00,18.47,18.48,18.39,18.39,32200.0,13.2691,13.2763,13.2116,13.2116,32200.0
2011-02-22 15:40:00,18.38,18.43,18.38,18.41,31600.0,13.2045,13.2404,13.2045,13.226,31600.0
2011-02-22 15:45:00,18.4,18.4,18.33,18.35,132600.0,13.2188,13.2188,13.1685,13.1829,132600.0
2011-02-22 15:50:00,18.36,18.38,18.35,18.38,65400.0,13.1901,13.2045,13.1829,13.2045,65400.0
2011-02-22 15:55:00,18.38,18.4,18.36,18.38,88600.0,13.2045,13.2188,13.1901,13.2045,88600.0
2011-02-23 09:30:00,18.36,18.38,18.31,18.33,17000.0,13.1901,13.2045,13.1542,13.1685,17000.0
2011-02-23 09:35:00,18.34,18.36,18.16,18.36,53600.0,13.1757,13.1901,13.0464,13.1901,53600.0
2011-02-23 09:40:00,18.36,18.48,18.35,18.48,25000.0,13.1901,13.2763,13.1829,13.2763,25000.0
2011-02-23 09:45:00,18.45,18.48,18.3,18.32,29200.0,13.2547,13.2763,13.147,13.1613,29200.0
2011-02-23 09:50:00,18.3,18.31,18.21,18.21,22000.0,13.147,13.1542,13.0823,13.0823,22000.0
2011-02-23 09:55:00,18.22,18.26,18.16,18.16,14000.0,13.0895,13.1182,13.0464,13.0464,14000.0
2011-02-23 10:00:00,18.15,18.2,18.06,18.18,62200.0,13.0392,13.0751,12.9746,13.0608,62200.0
2011-02-23 10:05:00,18.18,18.2,18.09,18.11,49800.0,13.0608,13.0751,12.9961,13.0105,49800.0
2011-02-23 10:10:00,18.11,18.11,18.06,18.06,23200.0,13.0105,13.0105,12.9746,12.9746,23200.0
2011-02-23 10:15:00,18.06,18.07,18.02,18.03,26600.0,12.9746,12.9817,12.9458,12.953,26600.0
2011-02-23 10:20:00,18.03,18.06,17.94,18.06,63600.0,12.953,12.9746,12.8884,12.9746,63600.0
2011-02-23 10:25:00,18.05,18.06,17.98,17.98,32800.0,12.9674,12.9746,12.9171,12.9171,32800.0
2011-02-23 10:30:00,17.99,17.99,17.9,17.91,43200.0,12.9243,12.9243,12.8596,12.8668,43200.0
2011-02-23 10:35:00,17.91,17.91,17.8,17.82,129000.0,12.8668,12.8668,12.7878,12.8021,129000.0
2011-02-23 10:40:00,17.81,17.88,17.78,17.82,31600.0,12.795,12.8452,12.7734,12.8021,31600.0
2011-02-23 10:45:00,17.84,17.85,17.82,17.83,11200.0,12.8165,12.8237,12.8021,12.8093,11200.0
2011-02-23 10:50:00,17.84,17.91,17.84,17.86,41000.0,12.8165,12.8668,12.8165,12.8309,41000.0
2011-02-23 10:55:00,17.86,17.88,17.84,17.84,10200.0,12.8309,12.8452,12.8165,12.8165,10200.0
2011-02-23 11:00:00,17.85,17.85,17.78,17.81,29600.0,12.8237,12.8237,12.7734,12.795,29600.0
2011-02-23 11:05:00,17.81,17.83,17.77,17.78,43400.0,12.795,12.8093,12.7662,12.7734,43400.0
2011-02-23 11:10:00,17.78,17.81,17.76,17.76,46000.0,12.7734,12.795,12.759,12.759,46000.0
2011-02-23 11:15:00,17.76,17.77,17.7,17.71,30000.0,12.759,12.7662,12.7159,12.7231,30000.0
2011-02-23 11:20:00,17.71,17.75,17.7,17.75,30200.0,12.7231,12.7519,12.7159,12.7519,30200.0
2011-02-23 11:25:00,17.75,17.77,17.74,17.74,40400.0,12.7519,12.7662,12.7447,12.7447,40400.0
2011-02-23 11:30:00,17.74,17.75,17.58,17.67,85600.0,12.7447,12.7519,12.6297,12.6944,85600.0
2011-02-23 11:35:00,17.66,17.66,17.53,17.56,61000.0,12.6872,12.6872,12.5938,12.6154,61000.0
2011-02-23 11:40:00,17.56,17.57,17.52,17.52,27800.0,12.6154,12.6225,12.5866,12.5866,27800.0
2011-02-23 11:45:00,17.52,17.54,17.48,17.54,38000.0,12.5866,12.601,12.5579,12.601,38000.0
2011-02-23 11:50:00,17.55,17.65,17.53,17.59,74000.0,12.6082,12.68,12.5938,12.6369,74000.0
2011-02-23 11:55:00,17.59,17.64,17.58,17.62,45600.0,12.6369,12.6728,12.6297,12.6585,45600.0
2011-02-23 12:00:00,17.61,17.62,17.52,17.53,63000.0,12.6513,12.6585,12.5866,12.5938,63000.0
2011-02-23 12:05:00,17.53,17.53,17.46,17.51,36400.0,12.5938,12.5938,12.5435,12.5794,36400.0
2011-02-23 12:10:00,17.5,17.5,17.43,17.43,13200.0,12.5722,12.5722,12.522,12.522,13200.0
2011-02-23 12:15:00,17.44,17.45,17.38,17.4,22000.0,12.5291,12.5363,12.486,12.5004,22000.0
2011-02-23 12:20:00,17.39,17.46,17.38,17.45,29200.0,12.4932,12.5435,12.486,12.5363,29200.0
2011-02-23 12:25:00,17.46,17.5,17.46,17.49,10000.0,12.5435,12.5722,12.5435,12.5651,10000.0
2011-02-23 12:30:00,17.49,17.55,17.49,17.55,7400.0,12.5651,12.6082,12.5651,12.6082,7400.0
2011-02-23 12:35:00,17.55,17.58,17.55,17.57,19400.0,12.6082,12.6297,12.6082,12.6225,19400.0
2011-02-23 12:40:00,17.57,17.58,17.55,17.56,35400.0,12.6225,12.6297,12.6082,12.6154,35400.0
2011-02-23 12:45:00,17.57,17.58,17.55,17.56,17600.0,12.6225,12.6297,12.6082,12.6154,17600.0
2011-02-23 12:50:00,17.57,17.57,17.53,17.53,11000.0,12.6225,12.6225,12.5938,12.5938,11000.0
2011-02-23 12:55:00,17.53,17.57,17.53,17.57,13200.0,12.5938,12.6225,12.5938,12.6225,13200.0
2011-02-23 13:00:00,17.57,17.58,17.56,17.56,53600.0,12.6225,12.6297,12.6154,12.6154,53600.0
2011-02-23 13:05:00,17.56,17.56,17.49,17.49,20400.0,12.6154,12.6154,12.5651,12.5651,20400.0
2011-02-23 13:10:00,17.49,17.5,17.49,17.49,9000.0,12.5651,12.5722,12.5651,12.5651,9000.0
2011-02-23 13:15:00,17.49,17.49,17.41,17.41,20600.0,12.5651,12.5651,12.5076,12.5076,20600.0
2011-02-23 13:20:00,17.41,17.5,17.4,17.5,24400.0,12.5076,12.5722,12.5004,12.5722,24400.0
2011-02-23 13:25:00,17.48,17.51,17.47,17.5,10600.0,12.5579,12.5794,12.5507,12.5722,10600.0
2011-02-23 13:30:00,17.5,17.54,17.48,17.5,28200.0,12.5722,12.601,12.5579,12.5722,28200.0
2011-02-23 13:35:00,17.5,17.5,17.5,17.5,54800.0,12.5722,12.5722,12.5722,12.5722,54800.0
2011-02-23 13:40:00,17.5,17.5,17.47,17.5,30000.0,12.5722,12.5722,12.5507,12.5722,30000.0
2011-02-23 13:45:00,17.5,17.52,17.49,17.49,16200.0,12.5722,12.5866,12.5651,12.5651,16200.0
2011-02-23 13:50:00,17.49,17.55,17.49,17.55,10400.0,12.5651,12.6082,12.5651,12.6082,10400.0
2011-02-23 13:55:00,17.55,17.58,17.55,17.56,14400.0,12.6082,12.6297,12.6082,12.6154,14400.0
2011-02-23 14:00:00,17.57,17.68,17.57,17.68,18800.0,12.6225,12.7016,12.6225,12.7016,18800.0
2011-02-23 14:05:00,17.68,17.75,17.68,17.75,21000.0,12.7016,12.7519,12.7016,12.7519,21000.0
2011-02-23 14:10:00,17.75,17.77,17.71,17.72,106200.0,12.7519,12.7662,12.7231,12.7303,106200.0
2011-02-23 14:15:00,17.72,17.72,17.68,17.7,69800.0,12.7303,12.7303,12.7016,12.7159,69800.0
2011-02-23 14:20:00,17.71,17.78,17.71,17.77,75400.0,12.7231,12.7734,12.7231,12.7662,75400.0
2011-02-23 14:25:00,17.75,17.81,17.74,17.81,97000.0,12.7519,12.795,12.7447,12.795,97000.0
2011-02-23 14:30:00,17.81,17.82,17.76,17.76,37200.0,12.795,12.8021,12.759,12.759,37200.0
2011-02-23 14:35:00,17.75,17.77,17.75,17.75,43200.0,12.7519,12.7662,12.7519,12.7519,43200.0
2011-02-23 14:40:00,17.75,17.77,17.75,17.75,27400.0,12.7519,12.7662,12.7519,12.7519,27400.0
2011-02-23 14:45:00,17.75,17.77,17.74,17.75,29200.0,12.7519,12.7662,12.7447,12.7519,29200.0
2011-02-23 14:50:00,17.75,17.77,17.74,17.77,14000.0,12.7519,12.7662,12.7447,12.7662,14000.0
2011-02-23 14:55:00,17.77,17.78,17.76,17.78,80000.0,12.7662,12.7734,12.759,12.7734,80000.0
2011-02-23 15:00:00,17.78,17.81,17.78,17.81,26200.0,12.7734,12.795,12.7734,12.795,26200.0
2011-02-23 15:05:00,17.81,17.81,17.79,17.79,37800.0,12.795,12.795,12.7806,12.7806,37800.0
2011-02-23 15:10:00,17.8,17.81,17.79,17.8,30200.0,12.7878,12.795,12.7806,12.7878,30200.0
2011-02-23 15:15:00,17.8,17.82,17.79,17.82,33000.0,12.7878,12.8021,12.7806,12.8021,33000.0
2011-02-23 15:20:00,17.83,17.89,17.83,17.87,60200.0,12.8093,12.8524,12.8093,12.8381,60200.0
2011-02-23 15:25:00,17.87,17.9,17.87,17.9,56400.0,12.8381,12.8596,12.8381,12.8596,56400.0
2011-02-23 15:30:00,17.89,17.93,17.87,17.9,152800.0,12.8524,12.8812,12.8381,12.8596,152800.0
2011-02-23 15:35:00,17.9,17.9,17.86,17.88,51400.0,12.8596,12.8596,12.8309,12.8452,51400.0
2011-02-23 15:40:00,17.89,17.89,17.82,17.82,31800.0,12.8524,12.8524,12.8021,12.8021,31800.0
2011-02-23 15:45:00,17.82,17.82,17.78,17.79,74600.0,12.8021,12.8021,12.7734,12.7806,74600.0
2011-02-23 15:50:00,17.79,17.82,17.79,17.8,85600.0,12.7806,12.8021,12.7806,12.7878,85600.0
2011-02-23 15:55:00,17.8,17.81,17.77,17.8,246400.0,12.7878,12.795,12.7662,12.7878,246400.0
2011-02-24 09:30:00,17.84,17.96,17.81,17.91,22000.0,12.8165,12.9027,12.795,12.8668,22000.0
2011-02-24 09:35:00,17.9,18.13,17.86,18.13,26800.0,12.8596,13.0248,12.8309,13.0248,26800.0
2011-02-24 09:40:00,18.15,18.15,17.95,17.99,39000.0,13.0392,13.0392,12.8955,12.9243,39000.0
2011-02-24 09:45:00,18.0,18.06,17.87,17.96,57400.0,12.9315,12.9746,12.8381,12.9027,57400.0
2011-02-24 09:50:00,17.96,18.03,17.92,18.02,26800.0,12.9027,12.953,12.874,12.9458,26800.0
2011-02-24 09:55:00,18.0,18.1,18.0,18.08,20200.0,12.9315,13.0033,12.9315,12.9889,20200.0
2011-02-24 10:00:00,18.1,18.1,17.83,17.91,53600.0,13.0033,13.0033,12.8093,12.8668,53600.0
2011-02-24 10:05:00,17.91,18.03,17.9,18.03,29000.0,12.8668,12.953,12.8596,12.953,29000.0
2011-02-24 10:10:00,18.02,18.03,17.99,17.99,25000.0,12.9458,12.953,12.9243,12.9243,25000.0
2011-02-24 10:15:00,17.99,18.02,17.96,18.02,23800.0,12.9243,12.9458,12.9027,12.9458,23800.0
2011-02-24 10:20:00,18.02,18.03,17.99,18.02,11200.0,12.9458,12.953,12.9243,12.9458,11200.0
2011-02-24 10:25:00,18.03,18.04,17.96,17.97,20400.0,12.953,12.9602,12.9027,12.9099,20400.0
2011-02-24 10:30:00,17.95,17.99,17.95,17.99,28600.0,12.8955,12.9243,12.8955,12.9243,28600.0
2011-02-24 10:35:00,17.99,18.03,17.93,17.93,30800.0,12.9243,12.953,12.8812,12.8812,30800.0
2011-02-24 10:40:00,17.93,17.93,17.89,17.89,10400.0,12.8812,12.8812,12.8524,12.8524,10400.0
2011-02-24 10:45:00,17.88,17.93,17.88,17.92,15400.0,12.8452,12.8812,12.8452,12.874,15400.0
2011-02-24 10:50:00,17.93,17.94,17.89,17.89,12600.0,12.8812,12.8884,12.8524,12.8524,12600.0
2011-02-24 10:55:00,17.9,17.93,17.89,17.93,20000.0,12.8596,12.8812,12.8524,12.8812,20000.0
2011-02-24 11:00:00,17.91,17.93,17.89,17.9,8000.0,12.8668,12.8812,12.8524,12.8596,8000.0
2011-02-24 11:05:00,17.88,17.93,17.88,17.92,29200.0,12.8452,12.8812,12.8452,12.874,29200.0
2011-02-24 11:10:00,17.92,17.96,17.88,17.88,27000.0,12.874,12.9027,12.8452,12.8452,27000.0
2011-02-24 11:15:00,17.88,17.98,17.88,17.93,130200.0,12.8452,12.9171,12.8452,12.8812,130200.0
2011-02-24 11:20:00,17.93,17.95,17.89,17.89,5200.0,12.8812,12.8955,12.8524,12.8524,5200.0
2011-02-24 11:25:00,17.89,17.93,17.88,17.91,18200.0,12.8524,12.8812,12.8452,12.8668,18200.0
2011-02-24 11:30:00,17.92,17.93,17.91,17.92,10800.0,12.874,12.8812,12.8668,12.874,10800.0
2011-02-24 11:35:00,17.9,17.9,17.85,17.86,9000.0,12.8596,12.8596,12.8237,12.8309,9000.0
2011-02-24 11:40:00,17.86,17.86,17.83,17.83,4800.0,12.8309,12.8309,12.8093,12.8093,4800.0
2011-02-24 11:45:00,17.83,17.84,17.79,17.81,20800.0,12.8093,12.8165,12.7806,12.795,20800.0
2011-02-24 11:50:00,17.82,17.83,17.8,17.83,11400.0,12.8021,12.8093,12.7878,12.8093,11400.0
2011-02-24 11:55:00,17.83,17.83,17.81,17.81,5000.0,12.8093,12.8093,12.795,12.795,5000.0
2011-02-24 12:00:00,17.81,17.82,17.75,17.79,16000.0,12.795,12.8021,12.7519,12.7806,16000.0
2011-02-24 12:05:00,17.78,17.79,17.75,17.75,9000.0,12.7734,12.7806,12.7519,12.7519,9000.0
2011-02-24 12:10:00,17.74,17.76,17.73,17.73,15400.0,12.7447,12.759,12.7375,12.7375,15400.0
2011-02-24 12:15:00,17.74,17.77,17.74,17.75,32200.0,12.7447,12.7662,12.7447,12.7519,32200.0
2011-02-24 12:20:00,17.75,17.75,17.75,17.75,10800.0,12.7519,12.7519,12.7519,12.7519,10800.0
2011-02-24 12:25:00,17.75,17.75,17.75,17.75,12000.0,12.7519,12.7519,12.7519,12.7519,12000.0
2011-02-24 12:30:00,17.75,17.75,17.7,17.71,6400.0,12.7519,12.7519,12.7159,12.7231,6400.0
2011-02-24 12:35:00,17.71,17.75,17.69,17.75,18200.0,12.7231,12.7519,12.7087,12.7519,18200.0
2011-02-24 12:40:00,17.75,17.76,17.72,17.72,7600.0,12.7519,12.759,12.7303,12.7303,7600.0
2011-02-24 12:45:00,17.71,17.73,17.67,17.72,26200.0,12.7231,12.7375,12.6944,12.7303,26200.0
2011-02-24 12:50:00,17.72,17.74,17.71,17.73,18400.0,12.7303,12.7447,12.7231,12.7375,18400.0
2011-02-24 12:55:00,17.73,17.74,17.72,17.73,22600.0,12.7375,12.7447,12.7303,12.7375,22600.0
2011-02-24 13:00:00,17.73,17.76,17.68,17.75,60200.0,12.7375,12.759,12.7016,12.7519,60200.0
2011-02-24 13:05:00,17.76,17.76,17.71,17.72,10600.0,12.759,12.759,12.7231,12.7303,10600.0
2011-02-24 13:10:00,17.71,17.74,17.71,17.73,4400.0,12.7231,12.7447,12.7231,12.7375,4400.0
2011-02-24 13:15:00,17.72,17.75,17.72,17.74,15000.0,12.7303,12.7519,12.7303,12.7447,15000.0
2011-02-24 13:20:00,17.73,17.73,17.67,17.67,8200.0,12.7375,12.7375,12.6944,12.6944,8200.0
2011-02-24 13:25:00,17.67,17.68,17.65,17.68,6200.0,12.6944,12.7016,12.68,12.7016,6200.0
2011-02-24 13:30:00,17.68,17.71,17.68,17.7,15000.0,12.7016,12.7231,12.7016,12.7159,15000.0
2011-02-24 13:35:00,17.69,17.73,17.69,17.71,20000.0,12.7087,12.7375,12.7087,12.7231,20000.0
2011-02-24 13:40:00,17.71,17.72,17.63,17.63,13800.0,12.7231,12.7303,12.6656,12.6656,13800.0
2011-02-24 13:45:00,17.63,17.68,17.62,17.64,121600.0,12.6656,12.7016,12.6585,12.6728,121600.0
2011-02-24 13:50:00,17.63,17.64,17.58,17.58,18200.0,12.6656,12.6728,12.6297,12.6297,18200.0
2011-02-24 13:55:00,17.58,17.58,17.48,17.5,139000.0,12.6297,12.6297,12.5579,12.5722,139000.0
2011-02-24 14:00:00,17.51,17.61,17.51,17.6,16000.0,12.5794,12.6513,12.5794,12.6441,16000.0
2011-02-24 14:05:00,17.6,17.61,17.58,17.6,24600.0,12.6441,12.6513,12.6297,12.6441,24600.0
2011-02-24 14:10:00,17.61,17.62,17.6,17.62,16600.0,12.6513,12.6585,12.6441,12.6585,16600.0
2011-02-24 14:15:00,17.62,17.68,17.62,17.67,35800.0,12.6585,12.7016,12.6585,12.6944,35800.0
2011-02-24 14:20:00,17.68,17.7,17.67,17.7,14200.0,12.7016,12.7159,12.6944,12.7159,14200.0
2011-02-24 14:25:00,17.7,17.7,17.67,17.67,21400.0,12.7159,12.7159,12.6944,12.6944,21400.0
2011-02-24 14:30:00,17.68,17.73,17.67,17.71,75600.0,12.7016,12.7375,12.6944,12.7231,75600.0
2011-02-24 14:35:00,17.73,17.73,17.7,17.7,22800.0,12.7375,12.7375,12.7159,12.7159,22800.0
2011-02-24 14:40:00,17.71,17.73,17.68,17.7,17800.0,12.7231,12.7375,12.7016,12.7159,17800.0
2011-02-24 14:45:00,17.7,17.7,17.66,17.7,31400.0,12.7159,12.7159,12.6872,12.7159,31400.0
2011-02-24 14:50:00,17.68,17.68,17.67,17.68,58400.0,12.7016,12.7016,12.6944,12.7016,58400.0
2011-02-24 14:55:00,17.68,17.73,17.68,17.72,46800.0,12.7016,12.7375,12.7016,12.7303,46800.0
2011-02-24 15:00:00,17.73,17.74,17.7,17.71,28800.0,12.7375,12.7447,12.7159,12.7231,28800.0
2011-02-24 15:05:00,17.7,17.75,17.7,17.75,22200.0,12.7159,12.7519,12.7159,12.7519,22200.0
2011-02-24 15:10:00,17.75,17.75,17.72,17.75,22800.0,12.7519,12.7519,12.7303,12.7519,22800.0
2011-02-24 15:15:00,17.75,17.8,17.75,17.78,71200.0,12.7519,12.7878,12.7519,12.7734,71200.0
2011-02-24 15:20:00,17.78,17.8,17.77,17.8,33600.0,12.7734,12.7878,12.7662,12.7878,33600.0
2011-02-24 15:25:00,17.8,17.82,17.79,17.81,30200.0,12.7878,12.8021,12.7806,12.795,30200.0
2011-02-24 15:30:00,17.81,17.86,17.81,17.86,75800.0,12.795,12.8309,12.795,12.8309,75800.0
2011-02-24 15:35:00,17.86,17.9,17.84,17.85,68400.0,12.8309,12.8596,12.8165,12.8237,68400.0
2011-02-24 15:40:00,17.85,17.91,17.84,17.91,100800.0,12.8237,12.8668,12.8165,12.8668,100800.0
2011-02-24 15:45:00,17.91,17.92,17.88,17.89,123000.0,12.8668,12.874,12.8452,12.8524,123000.0
2011-02-24 15:50:00,17.9,17.91,17.86,17.86,78000.0,12.8596,12.8668,12.8309,12.8309,78000.0
2011-02-24 15:55:00,17.86,17.88,17.84,17.85,106600.0,12.8309,12.8452,12.8165,12.8237,106600.0
2011-02-25 09:30:00,17.93,18.2,17.93,18.2,12400.0,12.8812,13.0751,12.8812,13.0751,12400.0
2011-02-25 09:35:00,18.19,18.2,18.09,18.09,12600.0,13.068,13.0751,12.9961,12.9961,12600.0
2011-02-25 09:40:00,18.09,18.13,18.09,18.11,9600.0,12.9961,13.0248,12.9961,13.0105,9600.0
2011-02-25 09:45:00,18.11,18.14,18.08,18.09,16800.0,13.0105,13.032,12.9889,12.9961,16800.0
2011-02-25 09:50:00,18.1,18.1,17.96,17.96,6800.0,13.0033,13.0033,12.9027,12.9027,6800.0
2011-02-25 09:55:00,17.97,18.05,17.97,18.02,5000.0,12.9099,12.9674,12.9099,12.9458,5000.0
2011-02-25 10:00:00,18.0,18.08,18.0,18.08,5200.0,12.9315,12.9889,12.9315,12.9889,5200.0
2011-02-25 10:05:00,18.09,18.11,18.07,18.08,6400.0,12.9961,13.0105,12.9817,12.9889,6400.0
2011-02-25 10:10:00,18.07,18.11,18.06,18.11,6800.0,12.9817,13.0105,12.9746,13.0105,6800.0
2011-02-25 10:15:00,18.1,18.1,18.02,18.04,15400.0,13.0033,13.0033,12.9458,12.9602,15400.0
2011-02-25 10:20:00,18.01,18.07,18.01,18.05,8800.0,12.9386,12.9817,12.9386,12.9674,8800.0
2011-02-25 10:25:00,18.03,18.05,17.99,18.01,5800.0,12.953,12.9674,12.9243,12.9386,5800.0
2011-02-25 10:30:00,18.01,18.03,17.97,17.97,7800.0,12.9386,12.953,12.9099,12.9099,7800.0
2011-02-25 10:35:00,17.97,18.06,17.97,18.05,8600.0,12.9099,12.9746,12.9099,12.9674,8600.0
2011-02-25 10:40:00,18.05,18.06,18.03,18.03,8400.0,12.9674,12.9746,12.953,12.953,8400.0
2011-02-25 10:45:00,18.04,18.07,18.03,18.06,11400.0,12.9602,12.9817,12.953,12.9746,11400.0
2011-02-25 10:50:00,18.06,18.06,18.02,18.04,6800.0,12.9746,12.9746,12.9458,12.9602,6800.0
2011-02-25 10:55:00,18.04,18.05,18.03,18.04,4400.0,12.9602,12.9674,12.953,12.9602,4400.0
2011-02-25 11:00:00,18.04,18.08,18.04,18.04,10800.0,12.9602,12.9889,12.9602,12.9602,10800.0
2011-02-25 11:05:00,18.03,18.04,18.0,18.03,6800.0,12.953,12.9602,12.9315,12.953,6800.0
2011-02-25 11:10:00,18.03,18.09,18.02,18.08,6200.0,12.953,12.9961,12.9458,12.9889,6200.0
2011-02-25 11:15:00,18.08,18.08,18.03,18.03,8600.0,12.9889,12.9889,12.953,12.953,8600.0
2011-02-25 11:20:00,18.03,18.03,18.0,18.0,7600.0,12.953,12.953,12.9315,12.9315,7600.0
2011-02-25 11:25:00,18.0,18.0,17.96,17.99,12400.0,12.9315,12.9315,12.9027,12.9243,12400.0
2011-02-25 11:30:00,18.0,18.03,18.0,18.01,3200.0,12.9315,12.953,12.9315,12.9386,3200.0
2011-02-25 11:35:00,18.02,18.05,18.02,18.03,4200.0,12.9458,12.9674,12.9458,12.953,4200.0
2011-02-25 11:40:00,18.03,18.03,17.92,17.93,6600.0,12.953,12.953,12.874,12.8812,6600.0
2011-02-25 11:45:00,17.94,17.96,17.92,17.93,6000.0,12.8884,12.9027,12.874,12.8812,6000.0
2011-02-25 11:50:00,17.92,17.97,17.91,17.97,9000.0,12.874,12.9099,12.8668,12.9099,9000.0
2011-02-25 11:55:00,17.97,18.02,17.97,18.02,4200.0,12.9099,12.9458,12.9099,12.9458,4200.0
2011-02-25 12:00:00,18.02,18.03,17.99,18.0,5400.0,12.9458,12.953,12.9243,12.9315,5400.0
2011-02-25 12:05:00,18.0,18.04,18.0,18.03,7000.0,12.9315,12.9602,12.9315,12.953,7000.0
2011-02-25 12:10:00,18.03,18.07,18.03,18.07,4200.0,12.953,12.9817,12.953,12.9817,4200.0
2011-02-25 12:15:00,18.08,18.1,18.08,18.08,5000.0,12.9889,13.0033,12.9889,12.9889,5000.0
2011-02-25 12:20:00,18.08,18.1,18.05,18.1,4800.0,12.9889,13.0033,12.9674,13.0033,4800.0
2011-02-25 12:25:00,18.1,18.12,18.08,18.08,12600.0,13.0033,13.0177,12.9889,12.9889,12600.0
2011-02-25 12:30:00,18.07,18.07,18.03,18.07,5600.0,12.9817,12.9817,12.953,12.9817,5600.0
2011-02-25 12:35:00,18.08,18.1,18.08,18.1,3200.0,12.9889,13.0033,12.9889,13.0033,3200.0
2011-02-25 12:40:00,18.1,18.1,18.09,18.1,3000.0,13.0033,13.0033,12.9961,13.0033,3000.0
2011-02-25 12:45:00,18.09,18.1,18.09,18.1,7000.0,12.9961,13.0033,12.9961,13.0033,7000.0
2011-02-25 12:50:00,18.1,18.1,18.05,18.05,4200.0,13.0033,13.0033,12.9674,12.9674,4200.0
2011-02-25 12:55:00,18.05,18.1,18.04,18.1,9800.0,12.9674,13.0033,12.9602,13.0033,9800.0
2011-02-25 13:00:00,18.1,18.11,18.09,18.1,7200.0,13.0033,13.0105,12.9961,13.0033,7200.0
2011-02-25 13:05:00,18.11,18.13,18.1,18.13,3200.0,13.0105,13.0248,13.0033,13.0248,3200.0
2011-02-25 13:10:00,18.12,18.17,18.12,18.16,6200.0,13.0177,13.0536,13.0177,13.0464,6200.0
2011-02-25 13:15:00,18.18,18.21,18.17,18.18,20000.0,13.0608,13.0823,13.0536,13.0608,20000.0
2011-02-25 13:20:00,18.18,18.18,18.17,18.18,4200.0,13.0608,13.0608,13.0536,13.0608,4200.0
2011-02-25 13:25:00,18.18,18.18,18.17,18.17,4400.0,13.0608,13.0608,13.0536,13.0536,4400.0
2011-02-25 13:30:00,18.16,18.16,18.13,18.13,9200.0,13.0464,13.0464,13.0248,13.0248,9200.0
2011-02-25 13:35:00,18.14,18.15,18.12,18.12,7200.0,13.032,13.0392,13.0177,13.0177,7200.0
2011-02-25 13:40:00,18.13,18.14,18.12,18.12,18400.0,13.0248,13.032,13.0177,13.0177,18400.0
2011-02-25 13:45:00,18.14,18.14,18.1,18.11,11200.0,13.032,13.032,13.0033,13.0105,11200.0
2011-02-25 13:50:00,18.12,18.14,18.12,18.12,14800.0,13.0177,13.032,13.0177,13.0177,14800.0
2011-02-25 13:55:00,18.12,18.12,18.09,18.1,10000.0,13.0177,13.0177,12.9961,13.0033,10000.0
2011-02-25 14:00:00,18.1,18.11,18.06,18.09,10200.0,13.0033,13.0105,12.9746,12.9961,10200.0
2011-02-25 14:05:00,18.09,18.14,18.08,18.14,5400.0,12.9961,13.032,12.9889,13.032,5400.0
2011-02-25 14:10:00,18.13,18.14,18.09,18.1,34000.0,13.0248,13.032,12.9961,13.0033,34000.0
2011-02-25 14:15:00,18.1,18.13,18.1,18.1,64000.0,13.0033,13.0248,13.0033,13.0033,64000.0
2011-02-25 14:20:00,18.09,18.13,18.09,18.11,6600.0,12.9961,13.0248,12.9961,13.0105,6600.0
2011-02-25 14:25:00,18.13,18.13,18.06,18.06,16000.0,13.0248,13.0248,12.9746,12.9746,16000.0
2011-02-25 14:30:00,18.05,18.06,18.03,18.04,34200.0,12.9674,12.9746,12.953,12.9602,34200.0
2011-02-25 14:35:00,18.04,18.04,18.0,18.03,7400.0,12.9602,12.9602,12.9315,12.953,7400.0
2011-02-25 14:40:00,18.04,18.1,18.04,18.1,6400.0,12.9602,13.0033,12.9602,13.0033,6400.0
2011-02-25 14:45:00,18.1,18.15,18.1,18.11,17000.0,13.0033,13.0392,13.0033,13.0105,17000.0
2011-02-25 14:50:00,18.11,18.11,18.09,18.1,6800.0,13.0105,13.0105,12.9961,13.0033,6800.0
2011-02-25 14:55:00,18.1,18.14,18.1,18.14,6200.0,13.0033,13.032,13.0033,13.032,6200.0
2011-02-25 15:00:00,18.14,18.14,18.1,18.11,8200.0,13.032,13.032,13.0033,13.0105,8200.0
2011-02-25 15:05:00,18.1,18.16,18.1,18.16,15000.0,13.0033,13.0464,13.0033,13.0464,15000.0
2011-02-25 15:10:00,18.16,18.18,18.13,18.14,13600.0,13.0464,13.0608,13.0248,13.032,13600.0
2011-02-25 15:15:00,18.13,18.16,18.13,18.16,8200.0,13.0248,13.0464,13.0248,13.0464,8200.0
2011-02-25 15:20:00,18.16,18.17,18.13,18.14,13000.0,13.0464,13.0536,13.0248,13.032,13000.0
2011-02-25 15:25:00,18.14,18.18,18.13,18.14,13000.0,13.032,13.0608,13.0248,13.032,13000.0
2011-02-25 15:30:00,18.15,18.16,18.14,18.16,16000.0,13.0392,13.0464,13.032,13.0464,16000.0
2011-02-25 15:35:00,18.16,18.16,18.13,18.16,17400.0,13.0464,13.0464,13.0248,13.0464,17400.0
2011-02-25 15:40:00,18.16,18.16,18.13,18.15,16000.0,13.0464,13.0464,13.0248,13.0392,16000.0
2011-02-25 15:45:00,18.16,18.2,18.16,18.2,52400.0,13.0464,13.0751,13.0464,13.0751,52400.0
2011-02-25 15:50:00,18.2,18.23,18.2,18.22,25400.0,13.0751,13.0967,13.0751,13.0895,25400.0
2011-02-25 15:55:00,18.23,18.24,18.21,18.23,64200.0,13.0967,13.1039,13.0823,13.0967,64200.0
2011-02-28 09:30:00,18.29,18.33,18.25,18.25,10200.0,13.1398,13.1685,13.1111,13.1111,10200.0
2011-02-28 09:35:00,18.26,18.28,18.24,18.28,4200.0,13.1182,13.1326,13.1039,13.1326,4200.0
2011-02-28 09:40:00,18.26,18.32,18.26,18.27,4800.0,13.1182,13.1613,13.1182,13.1254,4800.0
2011-02-28 09:45:00,18.26,18.28,18.16,18.16,5200.0,13.1182,13.1326,13.0464,13.0464,5200.0
2011-02-28 09:50:00,18.17,18.17,18.1,18.17,12200.0,13.0536,13.0536,13.0033,13.0536,12200.0
2011-02-28 09:55:00,18.17,18.2,18.14,18.2,7000.0,13.0536,13.0751,13.032,13.0751,7000.0
2011-02-28 10:00:00,18.2,18.28,18.2,18.28,5800.0,13.0751,13.1326,13.0751,13.1326,5800.0
2011-02-28 10:05:00,18.27,18.27,18.19,18.19,3600.0,13.1254,13.1254,13.068,13.068,3600.0
2011-02-28 10:10:00,18.18,18.18,18.14,18.17,6600.0,13.0608,13.0608,13.032,13.0536,6600.0
2011-02-28 10:15:00,18.17,18.22,18.14,18.22,5400.0,13.0536,13.0895,13.032,13.0895,5400.0
2011-02-28 10:20:00,18.18,18.22,18.18,18.19,4600.0,13.0608,13.0895,13.0608,13.068,4600.0
2011-02-28 10:25:00,18.21,18.21,18.18,18.19,2800.0,13.0823,13.0823,13.0608,13.068,2800.0
2011-02-28 10:30:00,18.2,18.26,18.18,18.25,8200.0,13.0751,13.1182,13.0608,13.1111,8200.0
2011-02-28 10:35:00,18.26,18.26,18.23,18.23,5400.0,13.1182,13.1182,13.0967,13.0967,5400.0
2011-02-28 10:40:00,18.23,18.29,18.23,18.29,17600.0,13.0967,13.1398,13.0967,13.1398,17600.0
2011-02-28 10:45:00,18.28,18.3,18.2,18.2,22800.0,13.1326,13.147,13.0751,13.0751,22800.0
2011-02-28 10:50:00,18.2,18.2,18.14,18.18,50400.0,13.0751,13.0751,13.032,13.0608,50400.0
2011-02-28 10:55:00,18.18,18.26,18.17,18.25,58400.0,13.0608,13.1182,13.0536,13.1111,58400.0
2011-02-28 11:00:00,18.25,18.25,18.24,18.24,9800.0,13.1111,13.1111,13.1039,13.1039,9800.0
2011-02-28 11:05:00,18.25,18.25,18.24,18.25,7200.0,13.1111,13.1111,13.1039,13.1111,7200.0
2011-02-28 11:10:00,18.25,18.27,18.24,18.26,6000.0,13.1111,13.1254,13.1039,13.1182,6000.0
2011-02-28 11:15:00,18.25,18.26,18.21,18.21,7400.0,13.1111,13.1182,13.0823,13.0823,7400.0
2011-02-28 11:20:00,18.21,18.21,18.16,18.17,8600.0,13.0823,13.0823,13.0464,13.0536,8600.0
2011-02-28 11:25:00,18.15,18.15,18.08,18.08,27600.0,13.0392,13.0392,12.9889,12.9889,27600.0
2011-02-28 11:30:00,18.08,18.12,18.07,18.12,8000.0,12.9889,13.0177,12.9817,13.0177,8000.0
2011-02-28 11:35:00,18.11,18.11,18.09,18.09,4400.0,13.0105,13.0105,12.9961,12.9961,4400.0
2011-02-28 11:40:00,18.09,18.14,18.09,18.09,12400.0,12.9961,13.032,12.9961,12.9961,12400.0
2011-02-28 11:45:00,18.09,18.1,18.06,18.07,8000.0,12.9961,13.0033,12.9746,12.9817,8000.0
2011-02-28 11:50:00,18.07,18.09,18.06,18.07,8400.0,12.9817,12.9961,12.9746,12.9817,8400.0
2011-02-28 11:55:00,18.07,18.09,18.06,18.08,6200.0,12.9817,12.9961,12.9746,12.9889,6200.0
2011-02-28 12:00:00,18.08,18.09,18.04,18.04,8000.0,12.9889,12.9961,12.9602,12.9602,8000.0
2011-02-28 12:05:00,18.05,18.1,18.04,18.07,13400.0,12.9674,13.0033,12.9602,12.9817,13400.0
2011-02-28 12:10:00,18.07,18.08,18.06,18.07,4800.0,12.9817,12.9889,12.9746,12.9817,4800.0
2011-02-28 12:15:00,18.07,18.08,18.05,18.08,5000.0,12.9817,12.9889,12.9674,12.9889,5000.0
2011-02-28 12:20:00,18.08,18.09,18.08,18.09,3600.0,12.9889,12.9961,12.9889,12.9961,3600.0
2011-02-28 12:25:00,18.09,18.09,18.06,18.07,9000.0,12.9961,12.9961,12.9746,12.9817,9000.0
2011-02-28 12:30:00,18.06,18.06,18.05,18.06,9200.0,12.9746,12.9746,12.9674,12.9746,9200.0
2011-02-28 12:35:00,18.05,18.05,18.02,18.03,10400.0,12.9674,12.9674,12.9458,12.953,10400.0
2011-02-28 12:40:00,18.03,18.03,18.02,18.02,4800.0,12.953,12.953,12.9458,12.9458,4800.0
2011-02-28 12:45:00,18.02,18.04,17.97,17.99,21600.0,12.9458,12.9602,12.9099,12.9243,21600.0
2011-02-28 12:50:00,17.99,18.0,17.96,17.97,11800.0,12.9243,12.9315,12.9027,12.9099,11800.0
2011-02-28 12:55:00,17.97,17.97,17.93,17.96,8600.0,12.9099,12.9099,12.8812,12.9027,8600.0
2011-02-28 13:00:00,17.94,17.96,17.91,17.93,12200.0,12.8884,12.9027,12.8668,12.8812,12200.0
2011-02-28 13:05:00,17.93,17.93,17.89,17.92,9000.0,12.8812,12.8812,12.8524,12.874,9000.0
2011-02-28 13:10:00,17.92,17.93,17.91,17.92,5600.0,12.874,12.8812,12.8668,12.874,5600.0
2011-02-28 13:15:00,17.92,17.93,17.91,17.92,12400.0,12.874,12.8812,12.8668,12.874,12400.0
2011-02-28 13:20:00,17.93,17.93,17.9,17.92,15800.0,12.8812,12.8812,12.8596,12.874,15800.0
2011-02-28 13:25:00,17.91,17.93,17.86,17.93,61400.0,12.8668,12.8812,12.8309,12.8812,61400.0
2011-02-28 13:30:00,17.93,17.93,17.91,17.93,11200.0,12.8812,12.8812,12.8668,12.8812,11200.0
2011-02-28 13:35:00,17.93,17.93,17.89,17.93,12200.0,12.8812,12.8812,12.8524,12.8812,12200.0
2011-02-28 13:40:00,17.92,17.98,17.91,17.97,9200.0,12.874,12.9171,12.8668,12.9099,9200.0
2011-02-28 13:45:00,17.96,17.97,17.89,17.93,21800.0,12.9027,12.9099,12.8524,12.8812,21800.0
2011-02-28 13:50:00,17.92,17.93,17.91,17.92,5800.0,12.874,12.8812,12.8668,12.874,5800.0
2011-02-28 13:55:00,17.92,17.98,17.92,17.93,12800.0,12.874,12.9171,12.874,12.8812,12800.0
2011-02-28 14:00:00,17.92,17.93,17.92,17.93,7000.0,12.874,12.8812,12.874,12.8812,7000.0
2011-02-28 14:05:00,17.93,17.97,17.93,17.96,8600.0,12.8812,12.9099,12.8812,12.9027,8600.0
2011-02-28 14:10:00,17.95,18.0,17.95,17.99,9800.0,12.8955,12.9315,12.8955,12.9243,9800.0
2011-02-28 14:15:00,17.99,17.99,17.97,17.97,4800.0,12.9243,12.9243,12.9099,12.9099,4800.0
2011-02-28 14:20:00,17.97,17.97,17.95,17.95,8400.0,12.9099,12.9099,12.8955,12.8955,8400.0
2011-02-28 14:25:00,17.96,17.98,17.96,17.98,12200.0,12.9027,12.9171,12.9027,12.9171,12200.0
2011-02-28 14:30:00,17.98,18.03,17.98,18.03,8800.0,12.9171,12.953,12.9171,12.953,8800.0
2011-02-28 14:35:00,18.02,18.02,17.99,18.0,16400.0,12.9458,12.9458,12.9243,12.9315,16400.0
2011-02-28 14:40:00,18.0,18.0,18.0,18.0,40800.0,12.9315,12.9315,12.9315,12.9315,40800.0
2011-02-28 14:45:00,17.99,18.03,17.99,18.02,16000.0,12.9243,12.953,12.9243,12.9458,16000.0
2011-02-28 14:50:00,18.02,18.04,18.0,18.04,23000.0,12.9458,12.9602,12.9315,12.9602,23000.0
2011-02-28 14:55:00,18.03,18.07,18.03,18.06,16200.0,12.953,12.9817,12.953,12.9746,16200.0
2011-02-28 15:00:00,18.07,18.07,18.03,18.03,14200.0,12.9817,12.9817,12.953,12.953,14200.0
2011-02-28 15:05:00,18.04,18.04,18.0,18.02,27400.0,12.9602,12.9602,12.9315,12.9458,27400.0
2011-02-28 15:10:00,18.02,18.04,18.0,18.04,27800.0,12.9458,12.9602,12.9315,12.9602,27800.0
2011-02-28 15:15:00,18.03,18.04,18.02,18.03,8600.0,12.953,12.9602,12.9458,12.953,8600.0
2011-02-28 15:20:00,18.03,18.05,18.03,18.03,25600.0,12.953,12.9674,12.953,12.953,25600.0
2011-02-28 15:25:00,18.03,18.04,17.99,18.0,60600.0,12.953,12.9602,12.9243,12.9315,60600.0
2011-02-28 15:30:00,18.0,18.01,17.99,18.0,51400.0,12.9315,12.9386,12.9243,12.9315,51400.0
2011-02-28 15:35:00,18.0,18.05,18.0,18.04,77400.0,12.9315,12.9674,12.9315,12.9602,77400.0
2011-02-28 15:40:00,18.04,18.04,18.01,18.02,23200.0,12.9602,12.9602,12.9386,12.9458,23200.0
2011-02-28 15:45:00,18.01,18.04,18.01,18.03,90600.0,12.9386,12.9602,12.9386,12.953,90600.0
2011-02-28 15:50:00,18.03,18.05,18.02,18.05,41400.0,12.953,12.9674,12.9458,12.9674,41400.0
2011-02-28 15:55:00,18.05,18.06,18.03,18.04,81800.0,12.9674,12.9746,12.953,12.9602,81800.0
2011-03-01 09:30:00,18.18,18.23,18.05,18.05,46400.0,13.0608,13.0967,12.9674,12.9674,46400.0
2011-03-01 09:35:00,18.08,18.17,18.08,18.15,18800.0,12.9889,13.0536,12.9889,13.0392,18800.0
2011-03-01 09:40:00,18.15,18.16,18.09,18.09,25800.0,13.0392,13.0464,12.9961,12.9961,25800.0
2011-03-01 09:45:00,18.11,18.13,18.08,18.11,12800.0,13.0105,13.0248,12.9889,13.0105,12800.0
2011-03-01 09:50:00,18.12,18.16,18.11,18.12,14800.0,13.0177,13.0464,13.0105,13.0177,14800.0
2011-03-01 09:55:00,18.12,18.14,18.06,18.11,9800.0,13.0177,13.032,12.9746,13.0105,9800.0
2011-03-01 10:00:00,18.11,18.13,18.02,18.03,27600.0,13.0105,13.0248,12.9458,12.953,27600.0
2011-03-01 10:05:00,18.05,18.05,17.97,17.98,18000.0,12.9674,12.9674,12.9099,12.9171,18000.0
2011-03-01 10:10:00,17.98,18.02,17.9,18.01,20200.0,12.9171,12.9458,12.8596,12.9386,20200.0
2011-03-01 10:15:00,18.0,18.0,17.9,17.9,19200.0,12.9315,12.9315,12.8596,12.8596,19200.0
2011-03-01 10:20:00,17.91,17.97,17.91,17.93,18000.0,12.8668,12.9099,12.8668,12.8812,18000.0
2011-03-01 10:25:00,17.93,17.95,17.85,17.85,40200.0,12.8812,12.8955,12.8237,12.8237,40200.0
2011-03-01 10:30:00,17.86,17.9,17.83,17.88,16000.0,12.8309,12.8596,12.8093,12.8452,16000.0
2011-03-01 10:35:00,17.89,17.93,17.85,17.9,31400.0,12.8524,12.8812,12.8237,12.8596,31400.0
2011-03-01 10:40:00,17.89,17.93,17.87,17.88,37800.0,12.8524,12.8812,12.8381,12.8452,37800.0
2011-03-01 10:45:00,17.88,17.89,17.82,17.85,32400.0,12.8452,12.8524,12.8021,12.8237,32400.0
2011-03-01 10:50:00,17.85,17.97,17.85,17.97,19600.0,12.8237,12.9099,12.8237,12.9099,19600.0
2011-03-01 10:55:00,17.96,18.0,17.93,17.98,21000.0,12.9027,12.9315,12.8812,12.9171,21000.0
2011-03-01 11:00:00,17.98,18.09,17.98,18.03,63800.0,12.9171,12.9961,12.9171,12.953,63800.0
2011-03-01 11:05:00,18.03,18.08,18.02,18.02,22400.0,12.953,12.9889,12.9458,12.9458,22400.0
2011-03-01 11:10:00,18.03,18.12,18.03,18.04,24000.0,12.953,13.0177,12.953,12.9602,24000.0
2011-03-01 11:15:00,18.04,18.04,17.99,17.99,14000.0,12.9602,12.9602,12.9243,12.9243,14000.0
2011-03-01 11:20:00,18.0,18.11,18.0,18.09,10000.0,12.9315,13.0105,12.9315,12.9961,10000.0
2011-03-01 11:25:00,18.1,18.1,17.93,17.93,13600.0,13.0033,13.0033,12.8812,12.8812,13600.0
2011-03-01 11:30:00,17.94,17.99,17.94,17.99,8200.0,12.8884,12.9243,12.8884,12.9243,8200.0
2011-03-01 11:35:00,17.99,17.99,17.91,17.93,21000.0,12.9243,12.9243,12.8668,12.8812,21000.0
2011-03-01 11:40:00,17.95,18.03,17.95,18.03,15600.0,12.8955,12.953,12.8955,12.953,15600.0
2011-03-01 11:45:00,18.02,18.03,17.9,17.91,15000.0,12.9458,12.953,12.8596,12.8668,15000.0
2011-03-01 11:50:00,17.91,17.94,17.9,17.9,19000.0,12.8668,12.8884,12.8596,12.8596,19000.0
2011-03-01 11:55:00,17.91,17.93,17.82,17.84,15600.0,12.8668,12.8812,12.8021,12.8165,15600.0
2011-03-01 12:00:00,17.83,17.9,17.8,17.9,16400.0,12.8093,12.8596,12.7878,12.8596,16400.0
2011-03-01 12:05:00,17.9,17.92,17.88,17.88,7800.0,12.8596,12.874,12.8452,12.8452,7800.0
2011-03-01 12:10:00,17.87,17.88,17.79,17.81,22200.0,12.8381,12.8452,12.7806,12.795,22200.0
2011-03-01 12:15:00,17.8,17.84,17.79,17.8,19400.0,12.7878,12.8165,12.7806,12.7878,19400.0
2011-03-01 12:20:00,17.8,17.84,17.78,17.83,9200.0,12.7878,12.8165,12.7734,12.8093,9200.0
2011-03-01 12:25:00,17.82,17.82,17.75,17.8,13800.0,12.8021,12.8021,12.7519,12.7878,13800.0
2011-03-01 12:30:00,17.8,17.83,17.77,17.81,11600.0,12.7878,12.8093,12.7662,12.795,11600.0
2011-03-01 12:35:00,17.8,17.81,17.79,17.79,6200.0,12.7878,12.795,12.7806,12.7806,6200.0
2011-03-01 12:40:00,17.79,17.85,17.79,17.85,11400.0,12.7806,12.8237,12.7806,12.8237,11400.0
2011-03-01 12:45:00,17.86,17.91,17.86,17.91,24600.0,12.8309,12.8668,12.8309,12.8668,24600.0
2011-03-01 12:50:00,17.91,17.91,17.83,17.83,10200.0,12.8668,12.8668,12.8093,12.8093,10200.0
2011-03-01 12:55:00,17.84,17.86,17.82,17.82,10200.0,12.8165,12.8309,12.8021,12.8021,10200.0
2011-03-01 13:00:00,17.8,17.81,17.76,17.78,13800.0,12.7878,12.795,12.759,12.7734,13800.0
2011-03-01 13:05:00,17.78,17.8,17.78,17.8,6400.0,12.7734,12.7878,12.7734,12.7878,6400.0
2011-03-01 13:10:00,17.79,17.83,17.78,17.81,21200.0,12.7806,12.8093,12.7734,12.795,21200.0
2011-03-01 13:15:00,17.81,17.81,17.74,17.79,15400.0,12.795,12.795,12.7447,12.7806,15400.0
2011-03-01 13:20:00,17.78,17.81,17.73,17.77,23600.0,12.7734,12.795,12.7375,12.7662,23600.0
2011-03-01 13:25:00,17.77,17.79,17.7,17.74,16600.0,12.7662,12.7806,12.7159,12.7447,16600.0
2011-03-01 13:30:00,17.74,17.74,17.71,17.73,15400.0,12.7447,12.7447,12.7231,12.7375,15400.0
2011-03-01 13:35:00,17.73,17.78,17.73,17.77,12000.0,12.7375,12.7734,12.7375,12.7662,12000.0
2011-03-01 13:40:00,17.76,17.76,17.71,17.71,11200.0,12.759,12.759,12.7231,12.7231,11200.0
2011-03-01 13:45:00,17.72,17.75,17.7,17.7,14200.0,12.7303,12.7519,12.7159,12.7159,14200.0
2011-03-01 13:50:00,17.71,17.72,17.67,17.7,29200.0,12.7231,12.7303,12.6944,12.7159,29200.0
2011-03-01 13:55:00,17.71,17.77,17.71,17.75,15000.0,12.7231,12.7662,12.7231,12.7519,15000.0
2011-03-01 14:00:00,17.75,17.75,17.68,17.71,42400.0,12.7519,12.7519,12.7016,12.7231,42400.0
2011-03-01 14:05:00,17.71,17.72,17.68,17.7,32600.0,12.7231,12.7303,12.7016,12.7159,32600.0
2011-03-01 14:10:00,17.7,17.75,17.69,17.69,50400.0,12.7159,12.7519,12.7087,12.7087,50400.0
2011-03-01 14:15:00,17.68,17.75,17.68,17.71,82800.0,12.7016,12.7519,12.7016,12.7231,82800.0
2011-03-01 14:20:00,17.71,17.72,17.68,17.68,31200.0,12.7231,12.7303,12.7016,12.7016,31200.0
2011-03-01 14:25:00,17.68,17.73,17.65,17.65,77400.0,12.7016,12.7375,12.68,12.68,77400.0
2011-03-01 14:30:00,17.65,17.69,17.63,17.67,32800.0,12.68,12.7087,12.6656,12.6944,32800.0
2011-03-01 14:35:00,17.66,17.68,17.61,17.65,54000.0,12.6872,12.7016,12.6513,12.68,54000.0
2011-03-01 14:40:00,17.65,17.67,17.64,17.65,18400.0,12.68,12.6944,12.6728,12.68,18400.0
2011-03-01 14:45:00,17.65,17.68,17.64,17.67,17800.0,12.68,12.7016,12.6728,12.6944,17800.0
2011-03-01 14:50:00,17.67,17.7,17.66,17.68,27200.0,12.6944,12.7159,12.6872,12.7016,27200.0
2011-03-01 14:55:00,17.68,17.69,17.64,17.64,47800.0,12.7016,12.7087,12.6728,12.6728,47800.0
2011-03-01 15:00:00,17.66,17.69,17.64,17.66,86000.0,12.6872,12.7087,12.6728,12.6872,86000.0
2011-03-01 15:05:00,17.66,17.67,17.63,17.64,51600.0,12.6872,12.6944,12.6656,12.6728,51600.0
2011-03-01 15:10:00,17.64,17.65,17.62,17.64,31800.0,12.6728,12.68,12.6585,12.6728,31800.0
2011-03-01 15:15:00,17.65,17.75,17.65,17.75,36400.0,12.68,12.7519,12.68,12.7519,36400.0
2011-03-01 15:20:00,17.75,17.79,17.75,17.76,31000.0,12.7519,12.7806,12.7519,12.759,31000.0
2011-03-01 15:25:00,17.76,17.76,17.72,17.73,34200.0,12.759,12.759,12.7303,12.7375,34200.0
2011-03-01 15:30:00,17.73,17.75,17.73,17.75,45600.0,12.7375,12.7519,12.7375,12.7519,45600.0
2011-03-01 15:35:00,17.75,17.78,17.74,17.75,38800.0,12.7519,12.7734,12.7447,12.7519,38800.0
2011-03-01 15:40:00,17.75,17.75,17.71,17.72,46600.0,12.7519,12.7519,12.7231,12.7303,46600.0
2011-03-01 15:45:00,17.73,17.74,17.66,17.68,78000.0,12.7375,12.7447,12.6872,12.7016,78000.0
2011-03-01 15:50:00,17.68,17.7,17.66,17.67,69400.0,12.7016,12.7159,12.6872,12.6944,69400.0
2011-03-01 15:55:00,17.68,17.68,17.65,17.67,104200.0,12.7016,12.7016,12.68,12.6944,104200.0
2011-03-02 09:30:00,17.64,17.78,17.6,17.75,13200.0,12.6728,12.7734,12.6441,12.7519,13200.0
2011-03-02 09:35:00,17.75,17.75,17.63,17.63,7000.0,12.7519,12.7519,12.6656,12.6656,7000.0
2011-03-02 09:40:00,17.64,17.79,17.64,17.76,11200.0,12.6728,12.7806,12.6728,12.759,11200.0
2011-03-02 09:45:00,17.77,17.79,17.75,17.77,14200.0,12.7662,12.7806,12.7519,12.7662,14200.0
2011-03-02 09:50:00,17.77,17.86,17.76,17.86,8200.0,12.7662,12.8309,12.759,12.8309,8200.0
2011-03-02 09:55:00,17.83,17.88,17.81,17.83,10600.0,12.8093,12.8452,12.795,12.8093,10600.0
2011-03-02 10:00:00,17.85,17.89,17.84,17.86,23400.0,12.8237,12.8524,12.8165,12.8309,23400.0
2011-03-02 10:05:00,17.86,17.93,17.83,17.86,44200.0,12.8309,12.8812,12.8093,12.8309,44200.0
2011-03-02 10:10:00,17.84,17.84,17.78,17.8,6600.0,12.8165,12.8165,12.7734,12.7878,6600.0
2011-03-02 10:15:00,17.8,17.86,17.79,17.86,38200.0,12.7878,12.8309,12.7806,12.8309,38200.0
2011-03-02 10:20:00,17.86,17.88,17.82,17.84,46200.0,12.8309,12.8452,12.8021,12.8165,46200.0
2011-03-02 10:25:00,17.82,17.88,17.82,17.88,17000.0,12.8021,12.8452,12.8021,12.8452,17000.0
2011-03-02 10:30:00,17.89,17.9,17.85,17.9,8400.0,12.8524,12.8596,12.8237,12.8596,8400.0
2011-03-02 10:35:00,17.92,18.02,17.92,18.02,19400.0,12.874,12.9458,12.874,12.9458,19400.0
2011-03-02 10:40:00,18.03,18.05,17.94,17.99,9200.0,12.953,12.9674,12.8884,12.9243,9200.0
2011-03-02 10:45:00,17.99,18.05,17.99,18.03,6800.0,12.9243,12.9674,12.9243,12.953,6800.0
2011-03-02 10:50:00,18.03,18.15,18.03,18.13,30600.0,12.953,13.0392,12.953,13.0248,30600.0
2011-03-02 10:55:00,18.13,18.14,18.05,18.05,10400.0,13.0248,13.032,12.9674,12.9674,10400.0
2011-03-02 11:00:00,18.06,18.18,18.06,18.17,15400.0,12.9746,13.0608,12.9746,13.0536,15400.0
2011-03-02 11:05:00,18.15,18.16,18.07,18.08,10000.0,13.0392,13.0464,12.9817,12.9889,10000.0
2011-03-02 11:10:00,18.07,18.1,18.0,18.05,94000.0,12.9817,13.0033,12.9315,12.9674,94000.0
2011-03-02 11:15:00,18.05,18.07,18.0,18.05,45800.0,12.9674,12.9817,12.9315,12.9674,45800.0
2011-03-02 11:20:00,18.05,18.05,17.97,18.0,55000.0,12.9674,12.9674,12.9099,12.9315,55000.0
2011-03-02 11:25:00,18.0,18.01,17.93,17.93,8400.0,12.9315,12.9386,12.8812,12.8812,8400.0
2011-03-02 11:30:00,17.94,17.95,17.89,17.89,35000.0,12.8884,12.8955,12.8524,12.8524,35000.0
2011-03-02 11:35:00,17.9,17.93,17.87,17.92,14200.0,12.8596,12.8812,12.8381,12.874,14200.0
2011-03-02 11:40:00,17.93,17.98,17.91,17.91,23800.0,12.8812,12.9171,12.8668,12.8668,23800.0
2011-03-02 11:45:00,17.91,17.93,17.9,17.92,4800.0,12.8668,12.8812,12.8596,12.874,4800.0
2011-03-02 11:50:00,17.91,17.95,17.91,17.93,4000.0,12.8668,12.8955,12.8668,12.8812,4000.0
2011-03-02 11:55:00,17.93,17.93,17.88,17.89,9200.0,12.8812,12.8812,12.8452,12.8524,9200.0
2011-03-02 12:00:00,17.87,17.89,17.85,17.89,2600.0,12.8381,12.8524,12.8237,12.8524,2600.0
2011-03-02 12:05:00,17.89,17.91,17.87,17.91,4000.0,12.8524,12.8668,12.8381,12.8668,4000.0
2011-03-02 12:10:00,17.89,17.93,17.88,17.91,7200.0,12.8524,12.8812,12.8452,12.8668,7200.0
2011-03-02 12:15:00,17.9,17.93,17.88,17.92,6200.0,12.8596,12.8812,12.8452,12.874,6200.0
2011-03-02 12:20:00,17.93,18.02,17.93,18.01,13400.0,12.8812,12.9458,12.8812,12.9386,13400.0
2011-03-02 12:25:00,18.01,18.06,18.01,18.05,14000.0,12.9386,12.9746,12.9386,12.9674,14000.0
2011-03-02 12:30:00,18.05,18.07,18.02,18.02,15400.0,12.9674,12.9817,12.9458,12.9458,15400.0
2011-03-02 12:35:00,18.02,18.09,18.0,18.08,20400.0,12.9458,12.9961,12.9315,12.9889,20400.0
2011-03-02 12:40:00,18.08,18.11,18.06,18.09,72200.0,12.9889,13.0105,12.9746,12.9961,72200.0
2011-03-02 12:45:00,18.09,18.13,18.08,18.1,81400.0,12.9961,13.0248,12.9889,13.0033,81400.0
2011-03-02 12:50:00,18.1,18.17,18.08,18.15,85400.0,13.0033,13.0536,12.9889,13.0392,85400.0
2011-03-02 12:55:00,18.15,18.18,18.1,18.11,52400.0,13.0392,13.0608,13.0033,13.0105,52400.0
2011-03-02 13:00:00,18.11,18.15,18.09,18.14,15200.0,13.0105,13.0392,12.9961,13.032,15200.0
2011-03-02 13:05:00,18.13,18.14,18.08,18.11,8400.0,13.0248,13.032,12.9889,13.0105,8400.0
2011-03-02 13:10:00,18.07,18.09,18.06,18.08,10400.0,12.9817,12.9961,12.9746,12.9889,10400.0
2011-03-02 13:15:00,18.07,18.09,18.06,18.07,4600.0,12.9817,12.9961,12.9746,12.9817,4600.0
2011-03-02 13:20:00,18.07,18.11,18.07,18.11,5400.0,12.9817,13.0105,12.9817,13.0105,5400.0
2011-03-02 13:25:00,18.11,18.11,18.05,18.05,7400.0,13.0105,13.0105,12.9674,12.9674,7400.0
2011-03-02 13:30:00,18.07,18.08,18.04,18.04,6400.0,12.9817,12.9889,12.9602,12.9602,6400.0
2011-03-02 13:35:00,18.04,18.04,18.02,18.04,8000.0,12.9602,12.9602,12.9458,12.9602,8000.0
2011-03-02 13:40:00,18.02,18.03,18.02,18.02,5800.0,12.9458,12.953,12.9458,12.9458,5800.0
2011-03-02 13:45:00,18.0,18.05,17.96,18.04,11600.0,12.9315,12.9674,12.9027,12.9602,11600.0
2011-03-02 13:50:00,18.05,18.06,18.02,18.03,10400.0,12.9674,12.9746,12.9458,12.953,10400.0
2011-03-02 13:55:00,18.03,18.03,17.99,18.02,10600.0,12.953,12.953,12.9243,12.9458,10600.0
2011-03-02 14:00:00,18.02,18.03,17.95,17.95,20200.0,12.9458,12.953,12.8955,12.8955,20200.0
2011-03-02 14:05:00,17.96,18.05,17.96,17.98,45600.0,12.9027,12.9674,12.9027,12.9171,45600.0
2011-03-02 14:10:00,17.98,18.03,17.98,18.02,46200.0,12.9171,12.953,12.9171,12.9458,46200.0
2011-03-02 14:15:00,18.0,18.02,17.97,17.99,11800.0,12.9315,12.9458,12.9099,12.9243,11800.0
2011-03-02 14:20:00,17.99,18.01,17.96,17.97,15400.0,12.9243,12.9386,12.9027,12.9099,15400.0
2011-03-02 14:25:00,17.97,18.0,17.95,17.97,5400.0,12.9099,12.9315,12.8955,12.9099,5400.0
2011-03-02 14:30:00,17.98,18.01,17.97,18.0,18000.0,12.9171,12.9386,12.9099,12.9315,18000.0
2011-03-02 14:35:00,17.99,18.05,17.98,18.02,27000.0,12.9243,12.9674,12.9171,12.9458,27000.0
2011-03-02 14:40:00,18.02,18.05,18.0,18.02,43200.0,12.9458,12.9674,12.9315,12.9458,43200.0
2011-03-02 14:45:00,18.02,18.04,18.0,18.0,39000.0,12.9458,12.9602,12.9315,12.9315,39000.0
2011-03-02 14:50:00,18.0,18.02,17.99,17.99,13200.0,12.9315,12.9458,12.9243,12.9243,13200.0
2011-03-02 14:55:00,17.99,18.02,17.99,18.0,10800.0,12.9243,12.9458,12.9243,12.9315,10800.0
2011-03-02 15:00:00,18.01,18.03,18.0,18.02,36400.0,12.9386,12.953,12.9315,12.9458,36400.0
2011-03-02 15:05:00,18.02,18.06,18.02,18.06,25400.0,12.9458,12.9746,12.9458,12.9746,25400.0
2011-03-02 15:10:00,18.07,18.07,18.0,18.02,19400.0,12.9817,12.9817,12.9315,12.9458,19400.0
2011-03-02 15:15:00,18.0,18.01,17.98,18.0,20400.0,12.9315,12.9386,12.9171,12.9315,20400.0
2011-03-02 15:20:00,18.0,18.04,17.98,17.99,26600.0,12.9315,12.9602,12.9171,12.9243,26600.0
2011-03-02 15:25:00,17.99,18.0,17.96,17.96,36600.0,12.9243,12.9315,12.9027,12.9027,36600.0
2011-03-02 15:30:00,17.97,17.98,17.95,17.95,35800.0,12.9099,12.9171,12.8955,12.8955,35800.0
2011-03-02 15:35:00,17.95,17.98,17.93,17.98,23600.0,12.8955,12.9171,12.8812,12.9171,23600.0
2011-03-02 15:40:00,17.98,17.99,17.96,17.98,30600.0,12.9171,12.9243,12.9027,12.9171,30600.0
2011-03-02 15:45:00,17.98,18.0,17.95,17.97,54000.0,12.9171,12.9315,12.8955,12.9099,54000.0
2011-03-02 15:50:00,17.97,17.99,17.95,17.95,42000.0,12.9099,12.9243,12.8955,12.8955,42000.0
2011-03-02 15:55:00,17.95,17.96,17.95,17.96,120400.0,12.8955,12.9027,12.8955,12.9027,120400.0
2011-03-03 09:30:00,18.16,18.32,18.11,18.28,61000.0,13.0464,13.1613,13.0105,13.1326,61000.0
2011-03-03 09:35:00,18.29,18.29,18.2,18.2,14800.0,13.1398,13.1398,13.0751,13.0751,14800.0
2011-03-03 09:40:00,18.19,18.24,18.18,18.24,11800.0,13.068,13.1039,13.0608,13.1039,11800.0
2011-03-03 09:45:00,18.25,18.25,18.21,18.25,6800.0,13.1111,13.1111,13.0823,13.1111,6800.0
2011-03-03 09:50:00,18.24,18.28,18.23,18.25,21600.0,13.1039,13.1326,13.0967,13.1111,21600.0
2011-03-03 09:55:00,18.25,18.31,18.25,18.26,10800.0,13.1111,13.1542,13.1111,13.1182,10800.0
2011-03-03 10:00:00,18.24,18.27,18.24,18.26,22000.0,13.1039,13.1254,13.1039,13.1182,22000.0
2011-03-03 10:05:00,18.25,18.25,18.2,18.23,23600.0,13.1111,13.1111,13.0751,13.0967,23600.0
2011-03-03 10:10:00,18.23,18.25,18.18,18.23,28800.0,13.0967,13.1111,13.0608,13.0967,28800.0
2011-03-03 10:15:00,18.23,18.23,18.17,18.17,12800.0,13.0967,13.0967,13.0536,13.0536,12800.0
2011-03-03 10:20:00,18.16,18.16,18.08,18.11,9000.0,13.0464,13.0464,12.9889,13.0105,9000.0
2011-03-03 10:25:00,18.13,18.24,18.11,18.23,66400.0,13.0248,13.1039,13.0105,13.0967,66400.0
2011-03-03 10:30:00,18.21,18.21,18.09,18.18,48000.0,13.0823,13.0823,12.9961,13.0608,48000.0
2011-03-03 10:35:00,18.2,18.22,18.18,18.2,41600.0,13.0751,13.0895,13.0608,13.0751,41600.0
2011-03-03 10:40:00,18.2,18.31,18.2,18.3,43600.0,13.0751,13.1542,13.0751,13.147,43600.0
2011-03-03 10:45:00,18.29,18.41,18.29,18.41,24200.0,13.1398,13.226,13.1398,13.226,24200.0
2011-03-03 10:50:00,18.4,18.42,18.4,18.42,55400.0,13.2188,13.2332,13.2188,13.2332,55400.0
2011-03-03 10:55:00,18.4,18.41,18.36,18.39,29000.0,13.2188,13.226,13.1901,13.2116,29000.0
2011-03-03 11:00:00,18.4,18.41,18.38,18.39,6000.0,13.2188,13.226,13.2045,13.2116,6000.0
2011-03-03 11:05:00,18.39,18.42,18.34,18.36,23600.0,13.2116,13.2332,13.1757,13.1901,23600.0
2011-03-03 11:10:00,18.36,18.38,18.29,18.31,26200.0,13.1901,13.2045,13.1398,13.1542,26200.0
2011-03-03 11:15:00,18.32,18.33,18.3,18.31,17800.0,13.1613,13.1685,13.147,13.1542,17800.0
2011-03-03 11:20:00,18.3,18.33,18.29,18.31,8000.0,13.147,13.1685,13.1398,13.1542,8000.0
2011-03-03 11:25:00,18.31,18.32,18.3,18.31,7200.0,13.1542,13.1613,13.147,13.1542,7200.0
2011-03-03 11:30:00,18.31,18.33,18.31,18.33,3600.0,13.1542,13.1685,13.1542,13.1685,3600.0
2011-03-03 11:35:00,18.33,18.33,18.29,18.33,7000.0,13.1685,13.1685,13.1398,13.1685,7000.0
2011-03-03 11:40:00,18.33,18.34,18.29,18.33,9000.0,13.1685,13.1757,13.1398,13.1685,9000.0
2011-03-03 11:45:00,18.33,18.36,18.33,18.35,8000.0,13.1685,13.1901,13.1685,13.1829,8000.0
2011-03-03 11:50:00,18.34,18.36,18.33,18.33,13400.0,13.1757,13.1901,13.1685,13.1685,13400.0
2011-03-03 11:55:00,18.33,18.39,18.33,18.36,7800.0,13.1685,13.2116,13.1685,13.1901,7800.0
2011-03-03 12:00:00,18.36,18.39,18.31,18.38,43200.0,13.1901,13.2116,13.1542,13.2045,43200.0
2011-03-03 12:05:00,18.36,18.38,18.35,18.38,7800.0,13.1901,13.2045,13.1829,13.2045,7800.0
2011-03-03 12:10:00,18.38,18.38,18.33,18.34,7000.0,13.2045,13.2045,13.1685,13.1757,7000.0
2011-03-03 12:15:00,18.34,18.36,18.32,18.32,6000.0,13.1757,13.1901,13.1613,13.1613,6000.0
2011-03-03 12:20:00,18.32,18.38,18.31,18.36,56600.0,13.1613,13.2045,13.1542,13.1901,56600.0
2011-03-03 12:25:00,18.36,18.38,18.35,18.35,5000.0,13.1901,13.2045,13.1829,13.1829,5000.0
2011-03-03 12:30:00,18.34,18.34,18.31,18.31,14200.0,13.1757,13.1757,13.1542,13.1542,14200.0
2011-03-03 12:35:00,18.31,18.36,18.31,18.33,47400.0,13.1542,13.1901,13.1542,13.1685,47400.0
2011-03-03 12:40:00,18.33,18.35,18.31,18.32,42800.0,13.1685,13.1829,13.1542,13.1613,42800.0
2011-03-03 12:45:00,18.32,18.34,18.31,18.34,25400.0,13.1613,13.1757,13.1542,13.1757,25400.0
2011-03-03 12:50:00,18.34,18.34,18.31,18.33,24000.0,13.1757,13.1757,13.1542,13.1685,24000.0
2011-03-03 12:55:00,18.33,18.34,18.28,18.29,56200.0,13.1685,13.1757,13.1326,13.1398,56200.0
2011-03-03 13:00:00,18.29,18.32,18.29,18.3,5800.0,13.1398,13.1613,13.1398,13.147,5800.0
2011-03-03 13:05:00,18.3,18.31,18.3,18.3,3400.0,13.147,13.1542,13.147,13.147,3400.0
2011-03-03 13:10:00,18.29,18.31,18.29,18.3,7400.0,13.1398,13.1542,13.1398,13.147,7400.0
2011-03-03 13:15:00,18.29,18.32,18.29,18.32,13400.0,13.1398,13.1613,13.1398,13.1613,13400.0
2011-03-03 13:20:00,18.32,18.33,18.32,18.33,25200.0,13.1613,13.1685,13.1613,13.1685,25200.0
2011-03-03 13:25:00,18.34,18.36,18.32,18.33,9000.0,13.1757,13.1901,13.1613,13.1685,9000.0
2011-03-03 13:30:00,18.33,18.33,18.32,18.32,20600.0,13.1685,13.1685,13.1613,13.1613,20600.0
2011-03-03 13:35:00,18.33,18.33,18.32,18.32,23200.0,13.1685,13.1685,13.1613,13.1613,23200.0
2011-03-03 13:40:00,18.32,18.32,18.29,18.31,15600.0,13.1613,13.1613,13.1398,13.1542,15600.0
2011-03-03 13:45:00,18.3,18.3,18.28,18.3,9400.0,13.147,13.147,13.1326,13.147,9400.0
2011-03-03 13:50:00,18.3,18.3,18.29,18.3,4800.0,13.147,13.147,13.1398,13.147,4800.0
2011-03-03 13:55:00,18.3,18.3,18.28,18.3,4200.0,13.147,13.147,13.1326,13.147,4200.0
2011-03-03 14:00:00,18.3,18.3,18.28,18.29,18000.0,13.147,13.147,13.1326,13.1398,18000.0
2011-03-03 14:05:00,18.3,18.3,18.28,18.29,5600.0,13.147,13.147,13.1326,13.1398,5600.0
2011-03-03 14:10:00,18.29,18.32,18.29,18.32,15400.0,13.1398,13.1613,13.1398,13.1613,15400.0
2011-03-03 14:15:00,18.33,18.34,18.3,18.31,15400.0,13.1685,13.1757,13.147,13.1542,15400.0
2011-03-03 14:20:00,18.31,18.31,18.28,18.28,2400.0,13.1542,13.1542,13.1326,13.1326,2400.0
2011-03-03 14:25:00,18.3,18.3,18.26,18.3,12600.0,13.147,13.147,13.1182,13.147,12600.0
2011-03-03 14:30:00,18.31,18.31,18.28,18.3,7400.0,13.1542,13.1542,13.1326,13.147,7400.0
2011-03-03 14:35:00,18.29,18.36,18.29,18.32,27000.0,13.1398,13.1901,13.1398,13.1613,27000.0
2011-03-03 14:40:00,18.31,18.31,18.27,18.28,13400.0,13.1542,13.1542,13.1254,13.1326,13400.0
2011-03-03 14:45:00,18.3,18.31,18.29,18.31,8400.0,13.147,13.1542,13.1398,13.1542,8400.0
2011-03-03 14:50:00,18.3,18.35,18.3,18.32,13200.0,13.147,13.1829,13.147,13.1613,13200.0
2011-03-03 14:55:00,18.31,18.33,18.3,18.31,8600.0,13.1542,13.1685,13.147,13.1542,8600.0
2011-03-03 15:00:00,18.32,18.36,18.3,18.31,37000.0,13.1613,13.1901,13.147,13.1542,37000.0
2011-03-03 15:05:00,18.32,18.33,18.29,18.29,42800.0,13.1613,13.1685,13.1398,13.1398,42800.0
2011-03-03 15:10:00,18.29,18.31,18.29,18.29,12600.0,13.1398,13.1542,13.1398,13.1398,12600.0
2011-03-03 15:15:00,18.3,18.31,18.29,18.3,17400.0,13.147,13.1542,13.1398,13.147,17400.0
2011-03-03 15:20:00,18.31,18.31,18.3,18.31,13200.0,13.1542,13.1542,13.147,13.1542,13200.0
2011-03-03 15:25:00,18.3,18.3,18.26,18.27,18000.0,13.147,13.147,13.1182,13.1254,18000.0
2011-03-03 15:30:00,18.27,18.29,18.25,18.26,31600.0,13.1254,13.1398,13.1111,13.1182,31600.0
2011-03-03 15:35:00,18.27,18.28,18.25,18.27,33800.0,13.1254,13.1326,13.1111,13.1254,33800.0
2011-03-03 15:40:00,18.26,18.29,18.24,18.25,36800.0,13.1182,13.1398,13.1039,13.1111,36800.0
2011-03-03 15:45:00,18.25,18.3,18.24,18.25,63600.0,13.1111,13.147,13.1039,13.1111,63600.0
2011-03-03 15:50:00,18.25,18.29,18.25,18.25,49600.0,13.1111,13.1398,13.1111,13.1111,49600.0
2011-03-03 15:55:00,18.27,18.28,18.22,18.25,80200.0,13.1254,13.1326,13.0895,13.1111,80200.0
2011-03-04 09:30:00,18.24,18.28,18.22,18.27,11600.0,13.1039,13.1326,13.0895,13.1254,11600.0
2011-03-04 09:35:00,18.29,18.29,18.22,18.27,5000.0,13.1398,13.1398,13.0895,13.1254,5000.0
2011-03-04 09:40:00,18.29,18.29,18.23,18.23,9600.0,13.1398,13.1398,13.0967,13.0967,9600.0
2011-03-04 09:45:00,18.22,18.22,18.15,18.21,17400.0,13.0895,13.0895,13.0392,13.0823,17400.0
2011-03-04 09:50:00,18.2,18.28,18.18,18.28,8600.0,13.0751,13.1326,13.0608,13.1326,8600.0
2011-03-04 09:55:00,18.29,18.41,18.29,18.39,8400.0,13.1398,13.226,13.1398,13.2116,8400.0
2011-03-04 10:00:00,18.39,18.4,18.28,18.32,17400.0,13.2116,13.2188,13.1326,13.1613,17400.0
2011-03-04 10:05:00,18.3,18.32,18.16,18.23,29000.0,13.147,13.1613,13.0464,13.0967,29000.0
2011-03-04 10:10:00,18.21,18.22,18.16,18.16,17000.0,13.0823,13.0895,13.0464,13.0464,17000.0
2011-03-04 10:15:00,18.19,18.22,18.18,18.18,5800.0,13.068,13.0895,13.0608,13.0608,5800.0
2011-03-04 10:20:00,18.18,18.18,18.11,18.18,8000.0,13.0608,13.0608,13.0105,13.0608,8000.0
2011-03-04 10:25:00,18.18,18.2,18.18,18.2,4400.0,13.0608,13.0751,13.0608,13.0751,4400.0
2011-03-04 10:30:00,18.21,18.24,18.18,18.24,12000.0,13.0823,13.1039,13.0608,13.1039,12000.0
2011-03-04 10:35:00,18.22,18.28,18.22,18.27,16200.0,13.0895,13.1326,13.0895,13.1254,16200.0
2011-03-04 10:40:00,18.27,18.29,18.22,18.22,10800.0,13.1254,13.1398,13.0895,13.0895,10800.0
2011-03-04 10:45:00,18.22,18.24,18.2,18.21,7800.0,13.0895,13.1039,13.0751,13.0823,7800.0
2011-03-04 10:50:00,18.2,18.23,18.2,18.23,4600.0,13.0751,13.0967,13.0751,13.0967,4600.0
2011-03-04 10:55:00,18.23,18.25,18.21,18.23,5000.0,13.0967,13.1111,13.0823,13.0967,5000.0
2011-03-04 11:00:00,18.23,18.25,18.23,18.25,6600.0,13.0967,13.1111,13.0967,13.1111,6600.0
2011-03-04 11:05:00,18.26,18.29,18.2,18.2,8800.0,13.1182,13.1398,13.0751,13.0751,8800.0
2011-03-04 11:10:00,18.19,18.2,18.18,18.2,2800.0,13.068,13.0751,13.0608,13.0751,2800.0
2011-03-04 11:15:00,18.19,18.23,18.18,18.2,13200.0,13.068,13.0967,13.0608,13.0751,13200.0
2011-03-04 11:20:00,18.18,18.23,18.18,18.18,146600.0,13.0608,13.0967,13.0608,13.0608,146600.0
2011-03-04 11:25:00,18.18,18.22,18.16,18.16,86200.0,13.0608,13.0895,13.0464,13.0464,86200.0
2011-03-04 11:30:00,18.16,18.21,18.15,18.21,12400.0,13.0464,13.0823,13.0392,13.0823,12400.0
2011-03-04 11:35:00,18.22,18.23,18.21,18.23,4000.0,13.0895,13.0967,13.0823,13.0967,4000.0
2011-03-04 11:40:00,18.22,18.22,18.17,18.17,7200.0,13.0895,13.0895,13.0536,13.0536,7200.0
2011-03-04 11:45:00,18.18,18.19,18.17,18.17,4600.0,13.0608,13.068,13.0536,13.0536,4600.0
2011-03-04 11:50:00,18.18,18.19,18.17,18.17,4400.0,13.0608,13.068,13.0536,13.0536,4400.0
2011-03-04 11:55:00,18.16,18.17,18.12,18.13,6600.0,13.0464,13.0536,13.0177,13.0248,6600.0
2011-03-04 12:00:00,18.12,18.13,18.1,18.1,6200.0,13.0177,13.0248,13.0033,13.0033,6200.0
2011-03-04 12:05:00,18.1,18.1,18.08,18.1,6800.0,13.0033,13.0033,12.9889,13.0033,6800.0
2011-03-04 12:10:00,18.1,18.1,18.06,18.06,4800.0,13.0033,13.0033,12.9746,12.9746,4800.0
2011-03-04 12:15:00,18.06,18.06,18.04,18.05,5400.0,12.9746,12.9746,12.9602,12.9674,5400.0
2011-03-04 12:20:00,18.04,18.04,17.99,18.0,4800.0,12.9602,12.9602,12.9243,12.9315,4800.0
2011-03-04 12:25:00,18.0,18.02,18.0,18.0,1800.0,12.9315,12.9458,12.9315,12.9315,1800.0
2011-03-04 12:30:00,18.02,18.03,17.97,18.02,23000.0,12.9458,12.953,12.9099,12.9458,23000.0
2011-03-04 12:35:00,18.02,18.04,18.0,18.03,79000.0,12.9458,12.9602,12.9315,12.953,79000.0
2011-03-04 12:40:00,18.04,18.04,18.0,18.02,17000.0,12.9602,12.9602,12.9315,12.9458,17000.0
2011-03-04 12:45:00,18.02,18.04,18.01,18.02,8200.0,12.9458,12.9602,12.9386,12.9458,8200.0
2011-03-04 12:50:00,18.02,18.02,18.0,18.0,3800.0,12.9458,12.9458,12.9315,12.9315,3800.0
2011-03-04 12:55:00,18.0,18.03,18.0,18.0,14800.0,12.9315,12.953,12.9315,12.9315,14800.0
2011-03-04 13:00:00,18.02,18.03,18.0,18.0,9000.0,12.9458,12.953,12.9315,12.9315,9000.0
2011-03-04 13:05:00,18.02,18.03,18.02,18.03,2000.0,12.9458,12.953,12.9458,12.953,2000.0
2011-03-04 13:10:00,18.02,18.03,18.0,18.0,3800.0,12.9458,12.953,12.9315,12.9315,3800.0
2011-03-04 13:15:00,18.0,18.01,17.99,18.0,6200.0,12.9315,12.9386,12.9243,12.9315,6200.0
2011-03-04 13:20:00,18.0,18.0,18.0,18.0,6000.0,12.9315,12.9315,12.9315,12.9315,6000.0
2011-03-04 13:25:00,18.0,18.01,18.0,18.0,7200.0,12.9315,12.9386,12.9315,12.9315,7200.0
2011-03-04 13:30:00,18.0,18.01,18.0,18.0,18000.0,12.9315,12.9386,12.9315,12.9315,18000.0
2011-03-04 13:35:00,18.0,18.03,18.0,18.03,10200.0,12.9315,12.953,12.9315,12.953,10200.0
2011-03-04 13:40:00,18.03,18.03,18.0,18.0,11600.0,12.953,12.953,12.9315,12.9315,11600.0
2011-03-04 13:45:00,18.0,18.0,17.99,17.99,6000.0,12.9315,12.9315,12.9243,12.9243,6000.0
2011-03-04 13:50:00,18.0,18.04,18.0,18.0,16000.0,12.9315,12.9602,12.9315,12.9315,16000.0
2011-03-04 13:55:00,18.0,18.02,18.0,18.02,6400.0,12.9315,12.9458,12.9315,12.9458,6400.0
2011-03-04 14:00:00,18.02,18.02,18.0,18.02,5400.0,12.9458,12.9458,12.9315,12.9458,5400.0
2011-03-04 14:05:00,18.0,18.0,17.96,17.97,6600.0,12.9315,12.9315,12.9027,12.9099,6600.0
2011-03-04 14:10:00,17.96,18.0,17.96,18.0,8000.0,12.9027,12.9315,12.9027,12.9315,8000.0
2011-03-04 14:15:00,18.0,18.0,17.97,17.99,10200.0,12.9315,12.9315,12.9099,12.9243,10200.0
2011-03-04 14:20:00,17.99,18.01,17.99,18.0,6600.0,12.9243,12.9386,12.9243,12.9315,6600.0
2011-03-04 14:25:00,17.99,18.01,17.99,18.01,4200.0,12.9243,12.9386,12.9243,12.9386,4200.0
2011-03-04 14:30:00,18.0,18.03,18.0,18.03,9000.0,12.9315,12.953,12.9315,12.953,9000.0
2011-03-04 14:35:00,18.03,18.03,18.02,18.02,6400.0,12.953,12.953,12.9458,12.9458,6400.0
2011-03-04 14:40:00,18.02,18.05,18.01,18.03,16000.0,12.9458,12.9674,12.9386,12.953,16000.0
2011-03-04 14:45:00,18.03,18.03,18.0,18.0,9600.0,12.953,12.953,12.9315,12.9315,9600.0
2011-03-04 14:50:00,18.0,18.0,17.99,18.0,7400.0,12.9315,12.9315,12.9243,12.9315,7400.0
2011-03-04 14:55:00,18.0,18.03,18.0,18.03,9600.0,12.9315,12.953,12.9315,12.953,9600.0
2011-03-04 15:00:00,18.03,18.09,18.03,18.08,18200.0,12.953,12.9961,12.953,12.9889,18200.0
2011-03-04 15:05:00,18.08,18.09,18.06,18.06,15000.0,12.9889,12.9961,12.9746,12.9746,15000.0
2011-03-04 15:10:00,18.06,18.07,18.04,18.05,13800.0,12.9746,12.9817,12.9602,12.9674,13800.0
2011-03-04 15:15:00,18.05,18.06,18.03,18.05,16000.0,12.9674,12.9746,12.953,12.9674,16000.0
2011-03-04 15:20:00,18.05,18.05,18.0,18.03,25000.0,12.9674,12.9674,12.9315,12.953,25000.0
2011-03-04 15:25:00,18.02,18.02,18.0,18.0,19800.0,12.9458,12.9458,12.9315,12.9315,19800.0
2011-03-04 15:30:00,18.0,18.02,17.98,18.0,26400.0,12.9315,12.9458,12.9171,12.9315,26400.0
2011-03-04 15:35:00,18.0,18.04,18.0,18.04,22000.0,12.9315,12.9602,12.9315,12.9602,22000.0
2011-03-04 15:40:00,18.04,18.06,18.03,18.03,32800.0,12.9602,12.9746,12.953,12.953,32800.0
2011-03-04 15:45:00,18.04,18.09,18.04,18.08,65400.0,12.9602,12.9961,12.9602,12.9889,65400.0
2011-03-04 15:50:00,18.08,18.1,18.06,18.08,48200.0,12.9889,13.0033,12.9746,12.9889,48200.0
2011-03-04 15:55:00,18.08,18.1,18.07,18.08,66600.0,12.9889,13.0033,12.9817,12.9889,66600.0
2011-03-07 09:30:00,18.27,18.27,18.16,18.23,7800.0,13.1254,13.1254,13.0464,13.0967,7800.0
2011-03-07 09:35:00,18.22,18.22,18.17,18.19,2600.0,13.0895,13.0895,13.0536,13.068,2600.0
2011-03-07 09:40:00,18.14,18.18,18.14,18.18,3600.0,13.032,13.0608,13.032,13.0608,3600.0
2011-03-07 09:45:00,18.17,18.18,18.15,18.15,6600.0,13.0536,13.0608,13.0392,13.0392,6600.0
2011-03-07 09:50:00,18.16,18.2,18.07,18.07,4200.0,13.0464,13.0751,12.9817,12.9817,4200.0
2011-03-07 09:55:00,18.1,18.15,18.06,18.06,9000.0,13.0033,13.0392,12.9746,12.9746,9000.0
2011-03-07 10:00:00,18.06,18.09,18.01,18.01,8000.0,12.9746,12.9961,12.9386,12.9386,8000.0
2011-03-07 10:05:00,18.04,18.04,18.0,18.01,6400.0,12.9602,12.9602,12.9315,12.9386,6400.0
2011-03-07 10:10:00,18.02,18.07,18.0,18.02,11400.0,12.9458,12.9817,12.9315,12.9458,11400.0
2011-03-07 10:15:00,18.03,18.05,18.01,18.01,4800.0,12.953,12.9674,12.9386,12.9386,4800.0
2011-03-07 10:20:00,18.01,18.08,18.01,18.07,76600.0,12.9386,12.9889,12.9386,12.9817,76600.0
2011-03-07 10:25:00,18.08,18.08,18.01,18.08,38200.0,12.9889,12.9889,12.9386,12.9889,38200.0
2011-03-07 10:30:00,18.07,18.07,18.01,18.03,13200.0,12.9817,12.9817,12.9386,12.953,13200.0
2011-03-07 10:35:00,18.04,18.05,18.0,18.01,36800.0,12.9602,12.9674,12.9315,12.9386,36800.0
2011-03-07 10:40:00,18.01,18.03,17.95,17.96,29800.0,12.9386,12.953,12.8955,12.9027,29800.0
2011-03-07 10:45:00,17.95,17.95,17.92,17.92,9800.0,12.8955,12.8955,12.874,12.874,9800.0
2011-03-07 10:50:00,17.93,17.95,17.9,17.9,3200.0,12.8812,12.8955,12.8596,12.8596,3200.0
2011-03-07 10:55:00,17.9,17.94,17.89,17.91,6400.0,12.8596,12.8884,12.8524,12.8668,6400.0
2011-03-07 11:00:00,17.92,17.92,17.84,17.85,8000.0,12.874,12.874,12.8165,12.8237,8000.0
2011-03-07 11:05:00,17.85,17.86,17.81,17.81,8400.0,12.8237,12.8309,12.795,12.795,8400.0
2011-03-07 11:10:00,17.83,17.85,17.8,17.81,6800.0,12.8093,12.8237,12.7878,12.795,6800.0
2011-03-07 11:15:00,17.8,17.87,17.78,17.86,7200.0,12.7878,12.8381,12.7734,12.8309,7200.0
2011-03-07 11:20:00,17.88,17.88,17.84,17.85,5600.0,12.8452,12.8452,12.8165,12.8237,5600.0
2011-03-07 11:25:00,17.86,17.86,17.78,17.78,5800.0,12.8309,12.8309,12.7734,12.7734,5800.0
2011-03-07 11:30:00,17.79,17.82,17.79,17.79,2000.0,12.7806,12.8021,12.7806,12.7806,2000.0
2011-03-07 11:35:00,17.81,17.86,17.81,17.86,10600.0,12.795,12.8309,12.795,12.8309,10600.0
2011-03-07 11:40:00,17.86,17.89,17.83,17.83,3800.0,12.8309,12.8524,12.8093,12.8093,3800.0
2011-03-07 11:45:00,17.84,17.84,17.78,17.8,5600.0,12.8165,12.8165,12.7734,12.7878,5600.0
2011-03-07 11:50:00,17.8,17.8,17.75,17.79,19800.0,12.7878,12.7878,12.7519,12.7806,19800.0
2011-03-07 11:55:00,17.79,17.83,17.79,17.82,9400.0,12.7806,12.8093,12.7806,12.8021,9400.0
2011-03-07 12:00:00,17.82,17.83,17.79,17.79,12000.0,12.8021,12.8093,12.7806,12.7806,12000.0
2011-03-07 12:05:00,17.79,17.86,17.79,17.86,12400.0,12.7806,12.8309,12.7806,12.8309,12400.0
2011-03-07 12:10:00,17.86,17.9,17.85,17.89,6800.0,12.8309,12.8596,12.8237,12.8524,6800.0
2011-03-07 12:15:00,17.89,17.89,17.84,17.84,18000.0,12.8524,12.8524,12.8165,12.8165,18000.0
2011-03-07 12:20:00,17.83,17.83,17.8,17.81,13800.0,12.8093,12.8093,12.7878,12.795,13800.0
2011-03-07 12:25:00,17.81,17.86,17.8,17.84,16600.0,12.795,12.8309,12.7878,12.8165,16600.0
2011-03-07 12:30:00,17.84,17.9,17.84,17.88,22200.0,12.8165,12.8596,12.8165,12.8452,22200.0
2011-03-07 12:35:00,17.87,17.89,17.86,17.89,11600.0,12.8381,12.8524,12.8309,12.8524,11600.0
2011-03-07 12:40:00,17.89,17.89,17.84,17.84,6800.0,12.8524,12.8524,12.8165,12.8165,6800.0
2011-03-07 12:45:00,17.84,17.86,17.84,17.86,15600.0,12.8165,12.8309,12.8165,12.8309,15600.0
2011-03-07 12:50:00,17.85,17.85,17.79,17.79,10800.0,12.8237,12.8237,12.7806,12.7806,10800.0
2011-03-07 12:55:00,17.79,17.81,17.75,17.78,18400.0,12.7806,12.795,12.7519,12.7734,18400.0
2011-03-07 13:00:00,17.78,17.78,17.72,17.72,22600.0,12.7734,12.7734,12.7303,12.7303,22600.0
2011-03-07 13:05:00,17.72,17.75,17.69,17.73,29000.0,12.7303,12.7519,12.7087,12.7375,29000.0
2011-03-07 13:10:00,17.72,17.73,17.67,17.71,28000.0,12.7303,12.7375,12.6944,12.7231,28000.0
2011-03-07 13:15:00,17.72,17.79,17.72,17.78,3600.0,12.7303,12.7806,12.7303,12.7734,3600.0
2011-03-07 13:20:00,17.78,17.8,17.75,17.75,4600.0,12.7734,12.7878,12.7519,12.7519,4600.0
2011-03-07 13:25:00,17.75,17.81,17.75,17.79,11000.0,12.7519,12.795,12.7519,12.7806,11000.0
2011-03-07 13:30:00,17.79,17.81,17.75,17.8,7000.0,12.7806,12.795,12.7519,12.7878,7000.0
2011-03-07 13:35:00,17.81,17.82,17.81,17.82,5200.0,12.795,12.8021,12.795,12.8021,5200.0
2011-03-07 13:40:00,17.82,17.83,17.78,17.78,9600.0,12.8021,12.8093,12.7734,12.7734,9600.0
2011-03-07 13:45:00,17.78,17.84,17.78,17.84,8800.0,12.7734,12.8165,12.7734,12.8165,8800.0
2011-03-07 13:50:00,17.84,17.84,17.76,17.77,15200.0,12.8165,12.8165,12.759,12.7662,15200.0
2011-03-07 13:55:00,17.77,17.81,17.77,17.78,11200.0,12.7662,12.795,12.7662,12.7734,11200.0
2011-03-07 14:00:00,17.79,17.84,17.77,17.81,13000.0,12.7806,12.8165,12.7662,12.795,13000.0
2011-03-07 14:05:00,17.82,17.84,17.82,17.82,13800.0,12.8021,12.8165,12.8021,12.8021,13800.0
2011-03-07 14:10:00,17.81,17.82,17.79,17.79,15000.0,12.795,12.8021,12.7806,12.7806,15000.0
2011-03-07 14:15:00,17.78,17.87,17.78,17.87,16400.0,12.7734,12.8381,12.7734,12.8381,16400.0
2011-03-07 14:20:00,17.86,17.88,17.84,17.86,22000.0,12.8309,12.8452,12.8165,12.8309,22000.0
2011-03-07 14:25:00,17.86,17.9,17.86,17.86,10800.0,12.8309,12.8596,12.8309,12.8309,10800.0
2011-03-07 14:30:00,17.86,17.86,17.85,17.85,5800.0,12.8309,12.8309,12.8237,12.8237,5800.0
2011-03-07 14:35:00,17.85,17.86,17.83,17.84,14800.0,12.8237,12.8309,12.8093,12.8165,14800.0
2011-03-07 14:40:00,17.84,17.86,17.83,17.85,13600.0,12.8165,12.8309,12.8093,12.8237,13600.0
2011-03-07 14:45:00,17.85,17.91,17.85,17.86,17000.0,12.8237,12.8668,12.8237,12.8309,17000.0
2011-03-07 14:50:00,17.88,17.88,17.85,17.85,4800.0,12.8452,12.8452,12.8237,12.8237,4800.0
2011-03-07 14:55:00,17.85,17.88,17.83,17.87,17200.0,12.8237,12.8452,12.8093,12.8381,17200.0
2011-03-07 15:00:00,17.86,17.87,17.84,17.86,16200.0,12.8309,12.8381,12.8165,12.8309,16200.0
2011-03-07 15:05:00,17.87,17.91,17.87,17.9,9600.0,12.8381,12.8668,12.8381,12.8596,9600.0
2011-03-07 15:10:00,17.89,17.93,17.89,17.9,8400.0,12.8524,12.8812,12.8524,12.8596,8400.0
2011-03-07 15:15:00,17.9,17.91,17.87,17.89,9600.0,12.8596,12.8668,12.8381,12.8524,9600.0
2011-03-07 15:20:00,17.89,17.89,17.86,17.89,21200.0,12.8524,12.8524,12.8309,12.8524,21200.0
2011-03-07 15:25:00,17.88,17.95,17.88,17.92,16000.0,12.8452,12.8955,12.8452,12.874,16000.0
2011-03-07 15:30:00,17.92,17.93,17.89,17.92,23200.0,12.874,12.8812,12.8524,12.874,23200.0
2011-03-07 15:35:00,17.93,17.95,17.91,17.92,23600.0,12.8812,12.8955,12.8668,12.874,23600.0
2011-03-07 15:40:00,17.92,17.94,17.9,17.91,22800.0,12.874,12.8884,12.8596,12.8668,22800.0
2011-03-07 15:45:00,17.91,17.97,17.91,17.94,140800.0,12.8668,12.9099,12.8668,12.8884,140800.0
2011-03-07 15:50:00,17.94,17.94,17.89,17.92,98800.0,12.8884,12.8884,12.8524,12.874,98800.0
2011-03-07 15:55:00,17.91,17.92,17.85,17.86,53600.0,12.8668,12.874,12.8237,12.8309,53600.0
2011-03-08 09:30:00,17.86,17.86,17.72,17.73,31600.0,12.8309,12.8309,12.7303,12.7375,31600.0
2011-03-08 09:35:00,17.73,17.75,17.63,17.68,12600.0,12.7375,12.7519,12.6656,12.7016,12600.0
2011-03-08 09:40:00,17.7,17.73,17.61,17.63,23400.0,12.7159,12.7375,12.6513,12.6656,23400.0
2011-03-08 09:45:00,17.63,17.75,17.62,17.75,15800.0,12.6656,12.7519,12.6585,12.7519,15800.0
2011-03-08 09:50:00,17.74,17.81,17.72,17.8,12400.0,12.7447,12.795,12.7303,12.7878,12400.0
2011-03-08 09:55:00,17.78,17.87,17.78,17.86,8400.0,12.7734,12.8381,12.7734,12.8309,8400.0
2011-03-08 10:00:00,17.86,17.97,17.86,17.94,18400.0,12.8309,12.9099,12.8309,12.8884,18400.0
2011-03-08 10:05:00,17.95,17.99,17.94,17.96,13800.0,12.8955,12.9243,12.8884,12.9027,13800.0
2011-03-08 10:10:00,17.96,17.99,17.93,17.95,14800.0,12.9027,12.9243,12.8812,12.8955,14800.0
2011-03-08 10:15:00,17.95,18.03,17.95,18.03,9000.0,12.8955,12.953,12.8955,12.953,9000.0
2011-03-08 10:20:00,18.04,18.09,18.02,18.03,13400.0,12.9602,12.9961,12.9458,12.953,13400.0
2011-03-08 10:25:00,18.02,18.06,18.02,18.06,10800.0,12.9458,12.9746,12.9458,12.9746,10800.0
2011-03-08 10:30:00,18.05,18.08,18.02,18.07,22000.0,12.9674,12.9889,12.9458,12.9817,22000.0
2011-03-08 10:35:00,18.09,18.13,18.08,18.11,16400.0,12.9961,13.0248,12.9889,13.0105,16400.0
2011-03-08 10:40:00,18.13,18.16,17.96,18.01,27600.0,13.0248,13.0464,12.9027,12.9386,27600.0
2011-03-08 10:45:00,18.02,18.06,18.01,18.03,7400.0,12.9458,12.9746,12.9386,12.953,7400.0
2011-03-08 10:50:00,18.03,18.11,18.03,18.11,5400.0,12.953,13.0105,12.953,13.0105,5400.0
2011-03-08 10:55:00,18.11,18.13,18.1,18.13,10400.0,13.0105,13.0248,13.0033,13.0248,10400.0
2011-03-08 11:00:00,18.12,18.14,18.11,18.12,13000.0,13.0177,13.032,13.0105,13.0177,13000.0
2011-03-08 11:05:00,18.13,18.15,18.11,18.12,9200.0,13.0248,13.0392,13.0105,13.0177,9200.0
2011-03-08 11:10:00,18.13,18.14,18.06,18.11,18400.0,13.0248,13.032,12.9746,13.0105,18400.0
2011-03-08 11:15:00,18.11,18.13,18.09,18.11,11400.0,13.0105,13.0248,12.9961,13.0105,11400.0
2011-03-08 11:20:00,18.13,18.17,18.12,18.17,18000.0,13.0248,13.0536,13.0177,13.0536,18000.0
2011-03-08 11:25:00,18.17,18.18,18.14,18.18,9400.0,13.0536,13.0608,13.032,13.0608,9400.0
2011-03-08 11:30:00,18.18,18.23,18.18,18.21,8200.0,13.0608,13.0967,13.0608,13.0823,8200.0
2011-03-08 11:35:00,18.2,18.21,18.18,18.21,3800.0,13.0751,13.0823,13.0608,13.0823,3800.0
2011-03-08 11:40:00,18.2,18.25,18.18,18.23,12000.0,13.0751,13.1111,13.0608,13.0967,12000.0
2011-03-08 11:45:00,18.23,18.25,18.22,18.22,6000.0,13.0967,13.1111,13.0895,13.0895,6000.0
2011-03-08 11:50:00,18.22,18.23,18.19,18.22,10400.0,13.0895,13.0967,13.068,13.0895,10400.0
2011-03-08 11:55:00,18.22,18.28,18.2,18.25,15600.0,13.0895,13.1326,13.0751,13.1111,15600.0
2011-03-08 12:00:00,18.27,18.3,18.24,18.24,12200.0,13.1254,13.147,13.1039,13.1039,12200.0
2011-03-08 12:05:00,18.25,18.28,18.25,18.27,7600.0,13.1111,13.1326,13.1111,13.1254,7600.0
2011-03-08 12:10:00,18.26,18.27,18.23,18.23,8000.0,13.1182,13.1254,13.0967,13.0967,8000.0
2011-03-08 12:15:00,18.24,18.27,18.23,18.24,17000.0,13.1039,13.1254,13.0967,13.1039,17000.0
2011-03-08 12:20:00,18.24,18.25,18.22,18.23,17200.0,13.1039,13.1111,13.0895,13.0967,17200.0
2011-03-08 12:25:00,18.22,18.23,18.21,18.21,12000.0,13.0895,13.0967,13.0823,13.0823,12000.0
2011-03-08 12:30:00,18.21,18.21,18.19,18.19,12200.0,13.0823,13.0823,13.068,13.068,12200.0
2011-03-08 12:35:00,18.19,18.21,18.18,18.18,15200.0,13.068,13.0823,13.0608,13.0608,15200.0
2011-03-08 12:40:00,18.18,18.19,18.15,18.15,22200.0,13.0608,13.068,13.0392,13.0392,22200.0
2011-03-08 12:45:00,18.15,18.16,18.11,18.11,27800.0,13.0392,13.0464,13.0105,13.0105,27800.0
2011-03-08 12:50:00,18.11,18.13,18.11,18.11,15200.0,13.0105,13.0248,13.0105,13.0105,15200.0
2011-03-08 12:55:00,18.11,18.14,18.09,18.12,12600.0,13.0105,13.032,12.9961,13.0177,12600.0
2011-03-08 13:00:00,18.13,18.16,18.13,18.14,9600.0,13.0248,13.0464,13.0248,13.032,9600.0
2011-03-08 13:05:00,18.14,18.16,18.13,18.13,8400.0,13.032,13.0464,13.0248,13.0248,8400.0
2011-03-08 13:10:00,18.13,18.14,18.12,18.14,7200.0,13.0248,13.032,13.0177,13.032,7200.0
2011-03-08 13:15:00,18.14,18.14,18.11,18.11,9400.0,13.032,13.032,13.0105,13.0105,9400.0
2011-03-08 13:20:00,18.11,18.13,18.1,18.11,7800.0,13.0105,13.0248,13.0033,13.0105,7800.0
2011-03-08 13:25:00,18.11,18.13,18.11,18.12,4800.0,13.0105,13.0248,13.0105,13.0177,4800.0
2011-03-08 13:30:00,18.13,18.14,18.11,18.14,11200.0,13.0248,13.032,13.0105,13.032,11200.0
2011-03-08 13:35:00,18.14,18.17,18.14,18.15,5400.0,13.032,13.0536,13.032,13.0392,5400.0
2011-03-08 13:40:00,18.14,18.14,18.13,18.13,2200.0,13.032,13.032,13.0248,13.0248,2200.0
2011-03-08 13:45:00,18.13,18.14,18.11,18.13,6200.0,13.0248,13.032,13.0105,13.0248,6200.0
2011-03-08 13:50:00,18.14,18.16,18.14,18.16,6200.0,13.032,13.0464,13.032,13.0464,6200.0
2011-03-08 13:55:00,18.17,18.17,18.16,18.16,3000.0,13.0536,13.0536,13.0464,13.0464,3000.0
2011-03-08 14:00:00,18.16,18.17,18.1,18.1,14400.0,13.0464,13.0536,13.0033,13.0033,14400.0
2011-03-08 14:05:00,18.09,18.11,18.08,18.09,11800.0,12.9961,13.0105,12.9889,12.9961,11800.0
2011-03-08 14:10:00,18.08,18.09,18.06,18.07,16600.0,12.9889,12.9961,12.9746,12.9817,16600.0
2011-03-08 14:15:00,18.08,18.11,18.08,18.11,10400.0,12.9889,13.0105,12.9889,13.0105,10400.0
2011-03-08 14:20:00,18.11,18.13,18.1,18.11,16000.0,13.0105,13.0248,13.0033,13.0105,16000.0
2011-03-08 14:25:00,18.1,18.13,18.09,18.11,12600.0,13.0033,13.0248,12.9961,13.0105,12600.0
2011-03-08 14:30:00,18.11,18.12,18.09,18.09,26400.0,13.0105,13.0177,12.9961,12.9961,26400.0
2011-03-08 14:35:00,18.09,18.13,18.07,18.13,40200.0,12.9961,13.0248,12.9817,13.0248,40200.0
2011-03-08 14:40:00,18.13,18.15,18.12,18.15,33600.0,13.0248,13.0392,13.0177,13.0392,33600.0
2011-03-08 14:45:00,18.15,18.18,18.13,18.18,26400.0,13.0392,13.0608,13.0248,13.0608,26400.0
2011-03-08 14:50:00,18.17,18.2,18.16,18.19,14600.0,13.0536,13.0751,13.0464,13.068,14600.0
2011-03-08 14:55:00,18.19,18.21,18.18,18.2,9000.0,13.068,13.0823,13.0608,13.0751,9000.0
2011-03-08 15:00:00,18.2,18.21,18.18,18.18,16800.0,13.0751,13.0823,13.0608,13.0608,16800.0
2011-03-08 15:05:00,18.18,18.24,18.18,18.23,13800.0,13.0608,13.1039,13.0608,13.0967,13800.0
2011-03-08 15:10:00,18.24,18.25,18.24,18.25,29400.0,13.1039,13.1111,13.1039,13.1111,29400.0
2011-03-08 15:15:00,18.25,18.26,18.25,18.26,20800.0,13.1111,13.1182,13.1111,13.1182,20800.0
2011-03-08 15:20:00,18.25,18.28,18.25,18.25,19400.0,13.1111,13.1326,13.1111,13.1111,19400.0
2011-03-08 15:25:00,18.25,18.25,18.23,18.25,35400.0,13.1111,13.1111,13.0967,13.1111,35400.0
2011-03-08 15:30:00,18.25,18.25,18.24,18.25,17400.0,13.1111,13.1111,13.1039,13.1111,17400.0
2011-03-08 15:35:00,18.25,18.26,18.24,18.25,10200.0,13.1111,13.1182,13.1039,13.1111,10200.0
2011-03-08 15:40:00,18.25,18.26,18.24,18.25,22600.0,13.1111,13.1182,13.1039,13.1111,22600.0
2011-03-08 15:45:00,18.25,18.26,18.23,18.25,29400.0,13.1111,13.1182,13.0967,13.1111,29400.0
2011-03-08 15:50:00,18.25,18.25,18.21,18.23,49800.0,13.1111,13.1111,13.0823,13.0967,49800.0
2011-03-08 15:55:00,18.23,18.24,18.18,18.2,75600.0,13.0967,13.1039,13.0608,13.0751,75600.0
2011-03-09 09:30:00,18.13,18.18,18.11,18.16,16200.0,13.0248,13.0608,13.0105,13.0464,16200.0
2011-03-09 09:35:00,18.16,18.16,18.07,18.07,2800.0,13.0464,13.0464,12.9817,12.9817,2800.0
2011-03-09 09:40:00,18.06,18.08,18.03,18.07,7600.0,12.9746,12.9889,12.953,12.9817,7600.0
2011-03-09 09:45:00,18.07,18.18,18.06,18.18,14000.0,12.9817,13.0608,12.9746,13.0608,14000.0
2011-03-09 09:50:00,18.17,18.27,18.17,18.25,13600.0,13.0536,13.1254,13.0536,13.1111,13600.0
2011-03-09 09:55:00,18.25,18.25,18.23,18.25,5600.0,13.1111,13.1111,13.0967,13.1111,5600.0
2011-03-09 10:00:00,18.23,18.24,18.13,18.13,11000.0,13.0967,13.1039,13.0248,13.0248,11000.0
2011-03-09 10:05:00,18.12,18.23,18.12,18.22,8600.0,13.0177,13.0967,13.0177,13.0895,8600.0
2011-03-09 10:10:00,18.23,18.23,18.19,18.2,9000.0,13.0967,13.0967,13.068,13.0751,9000.0
2011-03-09 10:15:00,18.2,18.29,18.2,18.29,17200.0,13.0751,13.1398,13.0751,13.1398,17200.0
2011-03-09 10:20:00,18.3,18.34,18.3,18.31,7400.0,13.147,13.1757,13.147,13.1542,7400.0
2011-03-09 10:25:00,18.32,18.36,18.31,18.33,13600.0,13.1613,13.1901,13.1542,13.1685,13600.0
2011-03-09 10:30:00,18.33,18.33,18.25,18.3,39800.0,13.1685,13.1685,13.1111,13.147,39800.0
2011-03-09 10:35:00,18.3,18.3,18.25,18.25,8200.0,13.147,13.147,13.1111,13.1111,8200.0
2011-03-09 10:40:00,18.25,18.27,18.22,18.25,8800.0,13.1111,13.1254,13.0895,13.1111,8800.0
2011-03-09 10:45:00,18.23,18.27,18.2,18.25,9200.0,13.0967,13.1254,13.0751,13.1111,9200.0
2011-03-09 10:50:00,18.25,18.25,18.16,18.16,6600.0,13.1111,13.1111,13.0464,13.0464,6600.0
2011-03-09 10:55:00,18.16,18.18,18.13,18.16,9000.0,13.0464,13.0608,13.0248,13.0464,9000.0
2011-03-09 11:00:00,18.16,18.16,18.09,18.1,8800.0,13.0464,13.0464,12.9961,13.0033,8800.0
2011-03-09 11:05:00,18.1,18.17,18.09,18.15,49400.0,13.0033,13.0536,12.9961,13.0392,49400.0
2011-03-09 11:10:00,18.16,18.22,18.16,18.18,10000.0,13.0464,13.0895,13.0464,13.0608,10000.0
2011-03-09 11:15:00,18.21,18.24,18.21,18.23,3200.0,13.0823,13.1039,13.0823,13.0967,3200.0
2011-03-09 11:20:00,18.24,18.26,18.22,18.22,6000.0,13.1039,13.1182,13.0895,13.0895,6000.0
2011-03-09 11:25:00,18.23,18.24,18.22,18.23,3000.0,13.0967,13.1039,13.0895,13.0967,3000.0
2011-03-09 11:30:00,18.22,18.22,18.17,18.2,12600.0,13.0895,13.0895,13.0536,13.0751,12600.0
2011-03-09 11:35:00,18.23,18.25,18.23,18.23,9000.0,13.0967,13.1111,13.0967,13.0967,9000.0
2011-03-09 11:40:00,18.23,18.27,18.22,18.25,15000.0,13.0967,13.1254,13.0895,13.1111,15000.0
2011-03-09 11:45:00,18.25,18.27,18.25,18.27,4400.0,13.1111,13.1254,13.1111,13.1254,4400.0
2011-03-09 11:50:00,18.26,18.26,18.22,18.24,10600.0,13.1182,13.1182,13.0895,13.1039,10600.0
2011-03-09 11:55:00,18.24,18.3,18.24,18.28,27200.0,13.1039,13.147,13.1039,13.1326,27200.0
2011-03-09 12:00:00,18.31,18.38,18.29,18.34,9000.0,13.1542,13.2045,13.1398,13.1757,9000.0
2011-03-09 12:05:00,18.35,18.36,18.35,18.36,1000.0,13.1829,13.1901,13.1829,13.1901,1000.0
2011-03-09 12:10:00,18.36,18.36,18.26,18.27,45400.0,13.1901,13.1901,13.1182,13.1254,45400.0
2011-03-09 12:15:00,18.27,18.28,18.25,18.28,19800.0,13.1254,13.1326,13.1111,13.1326,19800.0
2011-03-09 12:20:00,18.29,18.34,18.29,18.3,21200.0,13.1398,13.1757,13.1398,13.147,21200.0
2011-03-09 12:25:00,18.29,18.29,18.19,18.21,14400.0,13.1398,13.1398,13.068,13.0823,14400.0
2011-03-09 12:30:00,18.21,18.23,18.21,18.21,3800.0,13.0823,13.0967,13.0823,13.0823,3800.0
2011-03-09 12:35:00,18.21,18.25,18.21,18.24,10400.0,13.0823,13.1111,13.0823,13.1039,10400.0
2011-03-09 12:40:00,18.25,18.25,18.23,18.24,4400.0,13.1111,13.1111,13.0967,13.1039,4400.0
2011-03-09 12:45:00,18.24,18.28,18.24,18.28,5000.0,13.1039,13.1326,13.1039,13.1326,5000.0
2011-03-09 12:50:00,18.29,18.3,18.27,18.28,9400.0,13.1398,13.147,13.1254,13.1326,9400.0
2011-03-09 12:55:00,18.28,18.28,18.25,18.25,4000.0,13.1326,13.1326,13.1111,13.1111,4000.0
2011-03-09 13:00:00,18.25,18.28,18.24,18.25,14600.0,13.1111,13.1326,13.1039,13.1111,14600.0
2011-03-09 13:05:00,18.25,18.25,18.21,18.24,5400.0,13.1111,13.1111,13.0823,13.1039,5400.0
2011-03-09 13:10:00,18.24,18.25,18.24,18.24,6600.0,13.1039,13.1111,13.1039,13.1039,6600.0
2011-03-09 13:15:00,18.24,18.27,18.24,18.25,3800.0,13.1039,13.1254,13.1039,13.1111,3800.0
2011-03-09 13:20:00,18.25,18.27,18.25,18.25,5800.0,13.1111,13.1254,13.1111,13.1111,5800.0
2011-03-09 13:25:00,18.26,18.3,18.26,18.27,7000.0,13.1182,13.147,13.1182,13.1254,7000.0
2011-03-09 13:30:00,18.25,18.25,18.23,18.23,3200.0,13.1111,13.1111,13.0967,13.0967,3200.0
2011-03-09 13:35:00,18.23,18.23,18.2,18.2,6200.0,13.0967,13.0967,13.0751,13.0751,6200.0
2011-03-09 13:40:00,18.2,18.23,18.2,18.21,28200.0,13.0751,13.0967,13.0751,13.0823,28200.0
2011-03-09 13:45:00,18.22,18.25,18.22,18.24,3400.0,13.0895,13.1111,13.0895,13.1039,3400.0
2011-03-09 13:50:00,18.25,18.25,18.21,18.22,23200.0,13.1111,13.1111,13.0823,13.0895,23200.0
2011-03-09 13:55:00,18.22,18.23,18.21,18.22,5200.0,13.0895,13.0967,13.0823,13.0895,5200.0
2011-03-09 14:00:00,18.22,18.25,18.22,18.25,6400.0,13.0895,13.1111,13.0895,13.1111,6400.0
2011-03-09 14:05:00,18.25,18.25,18.23,18.24,9000.0,13.1111,13.1111,13.0967,13.1039,9000.0
2011-03-09 14:10:00,18.25,18.25,18.22,18.24,9400.0,13.1111,13.1111,13.0895,13.1039,9400.0
2011-03-09 14:15:00,18.24,18.28,18.23,18.26,11200.0,13.1039,13.1326,13.0967,13.1182,11200.0
2011-03-09 14:20:00,18.26,18.26,18.22,18.25,13600.0,13.1182,13.1182,13.0895,13.1111,13600.0
2011-03-09 14:25:00,18.24,18.25,18.23,18.23,7000.0,13.1039,13.1111,13.0967,13.0967,7000.0
2011-03-09 14:30:00,18.24,18.24,18.21,18.23,15400.0,13.1039,13.1039,13.0823,13.0967,15400.0
2011-03-09 14:35:00,18.23,18.23,18.19,18.22,16400.0,13.0967,13.0967,13.068,13.0895,16400.0
2011-03-09 14:40:00,18.22,18.24,18.22,18.24,10200.0,13.0895,13.1039,13.0895,13.1039,10200.0
2011-03-09 14:45:00,18.23,18.24,18.22,18.22,10600.0,13.0967,13.1039,13.0895,13.0895,10600.0
2011-03-09 14:50:00,18.23,18.28,18.22,18.25,13800.0,13.0967,13.1326,13.0895,13.1111,13800.0
2011-03-09 14:55:00,18.25,18.25,18.22,18.23,9400.0,13.1111,13.1111,13.0895,13.0967,9400.0
2011-03-09 15:00:00,18.22,18.25,18.22,18.24,8000.0,13.0895,13.1111,13.0895,13.1039,8000.0
2011-03-09 15:05:00,18.25,18.25,18.21,18.24,26600.0,13.1111,13.1111,13.0823,13.1039,26600.0
2011-03-09 15:10:00,18.24,18.25,18.2,18.21,15200.0,13.1039,13.1111,13.0751,13.0823,15200.0
2011-03-09 15:15:00,18.2,18.21,18.18,18.18,8000.0,13.0751,13.0823,13.0608,13.0608,8000.0
2011-03-09 15:20:00,18.18,18.18,18.16,18.16,15800.0,13.0608,13.0608,13.0464,13.0464,15800.0
2011-03-09 15:25:00,18.16,18.17,18.11,18.13,25800.0,13.0464,13.0536,13.0105,13.0248,25800.0
2011-03-09 15:30:00,18.13,18.13,18.11,18.12,18000.0,13.0248,13.0248,13.0105,13.0177,18000.0
2011-03-09 15:35:00,18.12,18.12,18.09,18.11,32600.0,13.0177,13.0177,12.9961,13.0105,32600.0
2011-03-09 15:40:00,18.11,18.14,18.11,18.11,30400.0,13.0105,13.032,13.0105,13.0105,30400.0
2011-03-09 15:45:00,18.11,18.15,18.11,18.14,45200.0,13.0105,13.0392,13.0105,13.032,45200.0
2011-03-09 15:50:00,18.14,18.16,18.13,18.14,33800.0,13.032,13.0464,13.0248,13.032,33800.0
2011-03-09 15:55:00,18.14,18.14,18.11,18.11,55000.0,13.032,13.032,13.0105,13.0105,55000.0
2011-03-10 09:30:00,17.88,17.88,17.78,17.82,18600.0,12.8452,12.8452,12.7734,12.8021,18600.0
2011-03-10 09:35:00,17.82,17.85,17.8,17.82,4400.0,12.8021,12.8237,12.7878,12.8021,4400.0
2011-03-10 09:40:00,17.8,17.8,17.68,17.77,24200.0,12.7878,12.7878,12.7016,12.7662,24200.0
2011-03-10 09:45:00,17.77,17.86,17.71,17.86,72400.0,12.7662,12.8309,12.7231,12.8309,72400.0
2011-03-10 09:50:00,17.87,17.89,17.83,17.89,24200.0,12.8381,12.8524,12.8093,12.8524,24200.0
2011-03-10 09:55:00,17.89,17.92,17.85,17.86,14000.0,12.8524,12.874,12.8237,12.8309,14000.0
2011-03-10 10:00:00,17.87,17.87,17.81,17.84,26400.0,12.8381,12.8381,12.795,12.8165,26400.0
2011-03-10 10:05:00,17.85,17.89,17.75,17.79,39200.0,12.8237,12.8524,12.7519,12.7806,39200.0
2011-03-10 10:10:00,17.77,17.85,17.77,17.84,12800.0,12.7662,12.8237,12.7662,12.8165,12800.0
2011-03-10 10:15:00,17.83,17.85,17.83,17.85,3800.0,12.8093,12.8237,12.8093,12.8237,3800.0
2011-03-10 10:20:00,17.86,17.93,17.85,17.93,8000.0,12.8309,12.8812,12.8237,12.8812,8000.0
2011-03-10 10:25:00,17.95,17.97,17.9,17.93,53400.0,12.8955,12.9099,12.8596,12.8812,53400.0
2011-03-10 10:30:00,17.94,17.94,17.85,17.86,43000.0,12.8884,12.8884,12.8237,12.8309,43000.0
2011-03-10 10:35:00,17.87,17.88,17.84,17.86,25600.0,12.8381,12.8452,12.8165,12.8309,25600.0
2011-03-10 10:40:00,17.86,17.93,17.84,17.91,62200.0,12.8309,12.8812,12.8165,12.8668,62200.0
2011-03-10 10:45:00,17.91,17.93,17.9,17.91,7400.0,12.8668,12.8812,12.8596,12.8668,7400.0
2011-03-10 10:50:00,17.92,18.0,17.92,18.0,6000.0,12.874,12.9315,12.874,12.9315,6000.0
2011-03-10 10:55:00,17.99,17.99,17.96,17.98,4000.0,12.9243,12.9243,12.9027,12.9171,4000.0
2011-03-10 11:00:00,17.98,18.0,17.98,18.0,4000.0,12.9171,12.9315,12.9171,12.9315,4000.0
2011-03-10 11:05:00,18.0,18.01,18.0,18.01,600.0,12.9315,12.9386,12.9315,12.9386,600.0
2011-03-10 11:10:00,18.0,18.0,17.96,17.97,2400.0,12.9315,12.9315,12.9027,12.9099,2400.0
2011-03-10 11:15:00,17.96,17.98,17.93,17.98,4600.0,12.9027,12.9171,12.8812,12.9171,4600.0
2011-03-10 11:20:00,17.97,17.99,17.97,17.99,600.0,12.9099,12.9243,12.9099,12.9243,600.0
2011-03-10 11:25:00,17.98,18.0,17.98,17.98,4600.0,12.9171,12.9315,12.9171,12.9171,4600.0
2011-03-10 11:30:00,17.98,18.0,17.96,18.0,5400.0,12.9171,12.9315,12.9027,12.9315,5400.0
2011-03-10 11:35:00,18.02,18.02,17.96,18.0,30000.0,12.9458,12.9458,12.9027,12.9315,30000.0
2011-03-10 11:40:00,18.0,18.01,18.0,18.01,2600.0,12.9315,12.9386,12.9315,12.9386,2600.0
2011-03-10 11:45:00,18.01,18.02,18.0,18.0,3000.0,12.9386,12.9458,12.9315,12.9315,3000.0
2011-03-10 11:50:00,18.0,18.0,17.99,18.0,4200.0,12.9315,12.9315,12.9243,12.9315,4200.0
2011-03-10 11:55:00,18.01,18.07,18.01,18.07,2400.0,12.9386,12.9817,12.9386,12.9817,2400.0
2011-03-10 12:00:00,18.07,18.08,18.04,18.04,2200.0,12.9817,12.9889,12.9602,12.9602,2200.0
2011-03-10 12:05:00,18.05,18.05,18.0,18.0,3000.0,12.9674,12.9674,12.9315,12.9315,3000.0
2011-03-10 12:10:00,18.0,18.05,17.98,18.05,44200.0,12.9315,12.9674,12.9171,12.9674,44200.0
2011-03-10 12:15:00,18.05,18.06,17.98,17.98,38800.0,12.9674,12.9746,12.9171,12.9171,38800.0
2011-03-10 12:20:00,17.99,18.02,17.99,18.02,4800.0,12.9243,12.9458,12.9243,12.9458,4800.0
2011-03-10 12:25:00,18.01,18.01,17.98,17.99,21400.0,12.9386,12.9386,12.9171,12.9243,21400.0
2011-03-10 12:30:00,17.99,18.01,17.97,17.97,9400.0,12.9243,12.9386,12.9099,12.9099,9400.0
2011-03-10 12:35:00,17.98,18.07,17.97,18.07,21200.0,12.9171,12.9817,12.9099,12.9817,21200.0
2011-03-10 12:40:00,18.06,18.07,18.01,18.04,56800.0,12.9746,12.9817,12.9386,12.9602,56800.0
2011-03-10 12:45:00,18.04,18.05,18.0,18.0,23800.0,12.9602,12.9674,12.9315,12.9315,23800.0
2011-03-10 12:50:00,18.0,18.03,18.0,18.03,20800.0,12.9315,12.953,12.9315,12.953,20800.0
2011-03-10 12:55:00,18.05,18.06,18.02,18.06,6200.0,12.9674,12.9746,12.9458,12.9746,6200.0
2011-03-10 13:00:00,18.06,18.08,18.06,18.06,4000.0,12.9746,12.9889,12.9746,12.9746,4000.0
2011-03-10 13:05:00,18.05,18.05,18.03,18.05,5800.0,12.9674,12.9674,12.953,12.9674,5800.0
2011-03-10 13:10:00,18.05,18.06,18.05,18.05,7200.0,12.9674,12.9746,12.9674,12.9674,7200.0
2011-03-10 13:15:00,18.05,18.09,18.05,18.07,76000.0,12.9674,12.9961,12.9674,12.9817,76000.0
2011-03-10 13:20:00,18.08,18.08,18.05,18.05,7800.0,12.9889,12.9889,12.9674,12.9674,7800.0
2011-03-10 13:25:00,18.04,18.04,17.97,17.97,8200.0,12.9602,12.9602,12.9099,12.9099,8200.0
2011-03-10 13:30:00,17.99,17.99,17.91,17.92,5600.0,12.9243,12.9243,12.8668,12.874,5600.0
2011-03-10 13:35:00,17.92,17.98,17.92,17.92,9200.0,12.874,12.9171,12.874,12.874,9200.0
2011-03-10 13:40:00,17.93,17.97,17.93,17.93,11000.0,12.8812,12.9099,12.8812,12.8812,11000.0
2011-03-10 13:45:00,17.93,17.95,17.91,17.95,5000.0,12.8812,12.8955,12.8668,12.8955,5000.0
2011-03-10 13:50:00,17.96,17.98,17.93,17.93,4000.0,12.9027,12.9171,12.8812,12.8812,4000.0
2011-03-10 13:55:00,17.93,17.96,17.93,17.95,4000.0,12.8812,12.9027,12.8812,12.8955,4000.0
2011-03-10 14:00:00,17.94,17.95,17.93,17.95,5400.0,12.8884,12.8955,12.8812,12.8955,5400.0
2011-03-10 14:05:00,17.93,17.98,17.93,17.98,4200.0,12.8812,12.9171,12.8812,12.9171,4200.0
2011-03-10 14:10:00,17.99,17.99,17.96,17.96,2200.0,12.9243,12.9243,12.9027,12.9027,2200.0
2011-03-10 14:15:00,17.97,17.97,17.94,17.97,3000.0,12.9099,12.9099,12.8884,12.9099,3000.0
2011-03-10 14:20:00,17.98,17.99,17.95,17.97,4000.0,12.9171,12.9243,12.8955,12.9099,4000.0
2011-03-10 14:25:00,17.96,17.99,17.93,17.95,78200.0,12.9027,12.9243,12.8812,12.8955,78200.0
2011-03-10 14:30:00,17.94,17.97,17.93,17.95,64200.0,12.8884,12.9099,12.8812,12.8955,64200.0
2011-03-10 14:35:00,17.95,17.99,17.95,17.98,14600.0,12.8955,12.9243,12.8955,12.9171,14600.0
2011-03-10 14:40:00,17.99,18.0,17.95,17.95,14000.0,12.9243,12.9315,12.8955,12.8955,14000.0
2011-03-10 14:45:00,17.94,17.95,17.93,17.93,10200.0,12.8884,12.8955,12.8812,12.8812,10200.0
2011-03-10 14:50:00,17.94,17.98,17.93,17.95,60800.0,12.8884,12.9171,12.8812,12.8955,60800.0
2011-03-10 14:55:00,17.95,17.97,17.95,17.96,12400.0,12.8955,12.9099,12.8955,12.9027,12400.0
2011-03-10 15:00:00,17.96,17.97,17.9,17.91,16600.0,12.9027,12.9099,12.8596,12.8668,16600.0
2011-03-10 15:05:00,17.92,17.95,17.92,17.93,11400.0,12.874,12.8955,12.874,12.8812,11400.0
2011-03-10 15:10:00,17.93,17.93,17.89,17.89,8800.0,12.8812,12.8812,12.8524,12.8524,8800.0
2011-03-10 15:15:00,17.89,17.9,17.84,17.85,15800.0,12.8524,12.8596,12.8165,12.8237,15800.0
2011-03-10 15:20:00,17.85,17.86,17.83,17.84,33600.0,12.8237,12.8309,12.8093,12.8165,33600.0
2011-03-10 15:25:00,17.83,17.84,17.82,17.84,22800.0,12.8093,12.8165,12.8021,12.8165,22800.0
2011-03-10 15:30:00,17.83,17.84,17.81,17.82,52400.0,12.8093,12.8165,12.795,12.8021,52400.0
2011-03-10 15:35:00,17.82,17.87,17.81,17.87,43200.0,12.8021,12.8381,12.795,12.8381,43200.0
2011-03-10 15:40:00,17.87,17.93,17.87,17.92,27200.0,12.8381,12.8812,12.8381,12.874,27200.0
2011-03-10 15:45:00,17.91,17.92,17.86,17.87,42600.0,12.8668,12.874,12.8309,12.8381,42600.0
2011-03-10 15:50:00,17.88,17.89,17.84,17.84,68600.0,12.8452,12.8524,12.8165,12.8165,68600.0
2011-03-10 15:55:00,17.85,17.85,17.81,17.82,99200.0,12.8237,12.8237,12.795,12.8021,99200.0
2011-03-11 09:30:00,17.76,17.88,17.66,17.79,39800.0,12.759,12.8452,12.6872,12.7806,39800.0
2011-03-11 09:35:00,17.85,17.97,17.85,17.97,3800.0,12.8237,12.9099,12.8237,12.9099,3800.0
2011-03-11 09:40:00,17.98,18.06,17.98,18.05,16400.0,12.9171,12.9746,12.9171,12.9674,16400.0
2011-03-11 09:45:00,18.05,18.06,17.93,17.93,19600.0,12.9674,12.9746,12.8812,12.8812,19600.0
2011-03-11 09:50:00,17.93,17.93,17.84,17.84,32200.0,12.8812,12.8812,12.8165,12.8165,32200.0
2011-03-11 09:55:00,17.86,17.91,17.79,17.88,19800.0,12.8309,12.8668,12.7806,12.8452,19800.0
2011-03-11 10:00:00,17.88,17.9,17.84,17.84,23000.0,12.8452,12.8596,12.8165,12.8165,23000.0
2011-03-11 10:05:00,17.81,17.86,17.77,17.84,25400.0,12.795,12.8309,12.7662,12.8165,25400.0
2011-03-11 10:10:00,17.86,17.9,17.82,17.86,14800.0,12.8309,12.8596,12.8021,12.8309,14800.0
2011-03-11 10:15:00,17.87,18.0,17.87,17.95,12600.0,12.8381,12.9315,12.8381,12.8955,12600.0
2011-03-11 10:20:00,17.95,17.98,17.92,17.96,19400.0,12.8955,12.9171,12.874,12.9027,19400.0
2011-03-11 10:25:00,17.97,18.02,17.9,17.9,13600.0,12.9099,12.9458,12.8596,12.8596,13600.0
2011-03-11 10:30:00,17.92,17.95,17.84,17.84,43400.0,12.874,12.8955,12.8165,12.8165,43400.0
2011-03-11 10:35:00,17.84,17.97,17.83,17.96,54200.0,12.8165,12.9099,12.8093,12.9027,54200.0
2011-03-11 10:40:00,17.95,17.97,17.93,17.93,18000.0,12.8955,12.9099,12.8812,12.8812,18000.0
2011-03-11 10:45:00,17.93,17.96,17.89,17.92,19800.0,12.8812,12.9027,12.8524,12.874,19800.0
2011-03-11 10:50:00,17.91,17.96,17.89,17.96,17200.0,12.8668,12.9027,12.8524,12.9027,17200.0
2011-03-11 10:55:00,17.96,17.96,17.93,17.93,4000.0,12.9027,12.9027,12.8812,12.8812,4000.0
2011-03-11 11:00:00,17.92,17.93,17.9,17.92,10600.0,12.874,12.8812,12.8596,12.874,10600.0
2011-03-11 11:05:00,17.9,17.95,17.9,17.94,18800.0,12.8596,12.8955,12.8596,12.8884,18800.0
2011-03-11 11:10:00,17.95,17.95,17.88,17.89,18800.0,12.8955,12.8955,12.8452,12.8524,18800.0
2011-03-11 11:15:00,17.89,17.93,17.89,17.93,51200.0,12.8524,12.8812,12.8524,12.8812,51200.0
2011-03-11 11:20:00,17.94,17.96,17.92,17.95,20600.0,12.8884,12.9027,12.874,12.8955,20600.0
2011-03-11 11:25:00,17.95,18.01,17.91,17.98,88200.0,12.8955,12.9386,12.8668,12.9171,88200.0
2011-03-11 11:30:00,17.99,17.99,17.92,17.93,17000.0,12.9243,12.9243,12.874,12.8812,17000.0
2011-03-11 11:35:00,17.92,17.95,17.91,17.91,81600.0,12.874,12.8955,12.8668,12.8668,81600.0
2011-03-11 11:40:00,17.9,17.92,17.9,17.92,71200.0,12.8596,12.874,12.8596,12.874,71200.0
2011-03-11 11:45:00,17.92,17.93,17.91,17.93,63200.0,12.874,12.8812,12.8668,12.8812,63200.0
2011-03-11 11:50:00,17.93,17.96,17.92,17.96,14200.0,12.8812,12.9027,12.874,12.9027,14200.0
2011-03-11 11:55:00,17.97,17.98,17.93,17.93,21600.0,12.9099,12.9171,12.8812,12.8812,21600.0
2011-03-11 12:00:00,17.93,17.96,17.93,17.96,36400.0,12.8812,12.9027,12.8812,12.9027,36400.0
2011-03-11 12:05:00,17.96,17.96,17.95,17.96,11600.0,12.9027,12.9027,12.8955,12.9027,11600.0
2011-03-11 12:10:00,17.96,17.96,17.91,17.92,34000.0,12.9027,12.9027,12.8668,12.874,34000.0
2011-03-11 12:15:00,17.91,17.93,17.88,17.88,57800.0,12.8668,12.8812,12.8452,12.8452,57800.0
2011-03-11 12:20:00,17.89,17.92,17.88,17.91,41600.0,12.8524,12.874,12.8452,12.8668,41600.0
2011-03-11 12:25:00,17.9,17.95,17.9,17.93,12400.0,12.8596,12.8955,12.8596,12.8812,12400.0
2011-03-11 12:30:00,17.93,17.93,17.92,17.92,5400.0,12.8812,12.8812,12.874,12.874,5400.0
2011-03-11 12:35:00,17.92,17.93,17.9,17.91,12600.0,12.874,12.8812,12.8596,12.8668,12600.0
2011-03-11 12:40:00,17.91,17.94,17.9,17.9,13400.0,12.8668,12.8884,12.8596,12.8596,13400.0
2011-03-11 12:45:00,17.9,17.91,17.9,17.91,45400.0,12.8596,12.8668,12.8596,12.8668,45400.0
2011-03-11 12:50:00,17.91,17.94,17.91,17.93,26000.0,12.8668,12.8884,12.8668,12.8812,26000.0
2011-03-11 12:55:00,17.93,17.93,17.91,17.93,16000.0,12.8812,12.8812,12.8668,12.8812,16000.0
2011-03-11 13:00:00,17.93,17.93,17.91,17.91,9400.0,12.8812,12.8812,12.8668,12.8668,9400.0
2011-03-11 13:05:00,17.92,17.92,17.89,17.92,54000.0,12.874,12.874,12.8524,12.874,54000.0
2011-03-11 13:10:00,17.92,17.94,17.92,17.92,84400.0,12.874,12.8884,12.874,12.874,84400.0
2011-03-11 13:15:00,17.93,17.93,17.9,17.91,39000.0,12.8812,12.8812,12.8596,12.8668,39000.0
2011-03-11 13:20:00,17.91,17.92,17.86,17.88,52600.0,12.8668,12.874,12.8309,12.8452,52600.0
2011-03-11 13:25:00,17.88,17.88,17.86,17.87,22600.0,12.8452,12.8452,12.8309,12.8381,22600.0
2011-03-11 13:30:00,17.88,17.9,17.87,17.89,16200.0,12.8452,12.8596,12.8381,12.8524,16200.0
2011-03-11 13:35:00,17.89,17.9,17.86,17.86,17400.0,12.8524,12.8596,12.8309,12.8309,17400.0
2011-03-11 13:40:00,17.86,17.86,17.85,17.86,9800.0,12.8309,12.8309,12.8237,12.8309,9800.0
2011-03-11 13:45:00,17.86,17.87,17.85,17.85,8600.0,12.8309,12.8381,12.8237,12.8237,8600.0
2011-03-11 13:50:00,17.86,17.87,17.84,17.86,20600.0,12.8309,12.8381,12.8165,12.8309,20600.0
2011-03-11 13:55:00,17.86,17.87,17.85,17.85,7800.0,12.8309,12.8381,12.8237,12.8237,7800.0
2011-03-11 14:00:00,17.86,17.86,17.84,17.85,33200.0,12.8309,12.8309,12.8165,12.8237,33200.0
2011-03-11 14:05:00,17.85,17.86,17.82,17.82,30400.0,12.8237,12.8309,12.8021,12.8021,30400.0
2011-03-11 14:10:00,17.81,17.84,17.81,17.83,18200.0,12.795,12.8165,12.795,12.8093,18200.0
2011-03-11 14:15:00,17.84,17.84,17.83,17.83,8800.0,12.8165,12.8165,12.8093,12.8093,8800.0
2011-03-11 14:20:00,17.84,17.84,17.83,17.84,14000.0,12.8165,12.8165,12.8093,12.8165,14000.0
2011-03-11 14:25:00,17.84,17.84,17.83,17.84,15200.0,12.8165,12.8165,12.8093,12.8165,15200.0
2011-03-11 14:30:00,17.84,17.84,17.83,17.84,17400.0,12.8165,12.8165,12.8093,12.8165,17400.0
2011-03-11 14:35:00,17.84,17.84,17.82,17.83,23600.0,12.8165,12.8165,12.8021,12.8093,23600.0
2011-03-11 14:40:00,17.84,17.85,17.81,17.82,34800.0,12.8165,12.8237,12.795,12.8021,34800.0
2011-03-11 14:45:00,17.82,17.83,17.81,17.82,33400.0,12.8021,12.8093,12.795,12.8021,33400.0
2011-03-11 14:50:00,17.82,17.84,17.82,17.83,18200.0,12.8021,12.8165,12.8021,12.8093,18200.0
2011-03-11 14:55:00,17.84,17.84,17.83,17.83,14000.0,12.8165,12.8165,12.8093,12.8093,14000.0
2011-03-11 15:00:00,17.84,17.85,17.83,17.85,45400.0,12.8165,12.8237,12.8093,12.8237,45400.0
2011-03-11 15:05:00,17.85,17.86,17.85,17.85,28200.0,12.8237,12.8309,12.8237,12.8237,28200.0
2011-03-11 15:10:00,17.85,17.85,17.82,17.83,31800.0,12.8237,12.8237,12.8021,12.8093,31800.0
2011-03-11 15:15:00,17.84,17.85,17.84,17.85,50200.0,12.8165,12.8237,12.8165,12.8237,50200.0
2011-03-11 15:20:00,17.85,17.85,17.85,17.85,50000.0,12.8237,12.8237,12.8237,12.8237,50000.0
2011-03-11 15:25:00,17.85,17.86,17.84,17.85,51200.0,12.8237,12.8309,12.8165,12.8237,51200.0
2011-03-11 15:30:00,17.86,17.86,17.8,17.83,189200.0,12.8309,12.8309,12.7878,12.8093,189200.0
2011-03-11 15:35:00,17.83,17.86,17.82,17.83,110000.0,12.8093,12.8309,12.8021,12.8093,110000.0
2011-03-11 15:40:00,17.84,17.86,17.84,17.85,54000.0,12.8165,12.8309,12.8165,12.8237,54000.0
2011-03-11 15:45:00,17.85,17.86,17.82,17.84,141200.0,12.8237,12.8309,12.8021,12.8165,141200.0
2011-03-11 15:50:00,17.84,17.86,17.84,17.85,111800.0,12.8165,12.8309,12.8165,12.8237,111800.0
2011-03-11 15:55:00,17.85,17.85,17.79,17.8,285000.0,12.8237,12.8237,12.7806,12.7878,285000.0
2011-03-14 09:30:00,17.66,17.69,17.59,17.69,27800.0,12.6872,12.7087,12.6369,12.7087,27800.0
2011-03-14 09:35:00,17.67,17.73,17.67,17.68,22800.0,12.6944,12.7375,12.6944,12.7016,22800.0
2011-03-14 09:40:00,17.68,17.72,17.67,17.69,150600.0,12.7016,12.7303,12.6944,12.7087,150600.0
2011-03-14 09:45:00,17.71,17.75,17.7,17.71,66000.0,12.7231,12.7519,12.7159,12.7231,66000.0
2011-03-14 09:50:00,17.72,17.81,17.69,17.76,33200.0,12.7303,12.795,12.7087,12.759,33200.0
2011-03-14 09:55:00,17.75,17.84,17.73,17.78,15000.0,12.7519,12.8165,12.7375,12.7734,15000.0
2011-03-14 10:00:00,17.79,17.79,17.74,17.76,38200.0,12.7806,12.7806,12.7447,12.759,38200.0
2011-03-14 10:05:00,17.75,17.76,17.73,17.75,30200.0,12.7519,12.759,12.7375,12.7519,30200.0
2011-03-14 10:10:00,17.74,17.75,17.72,17.72,22200.0,12.7447,12.7519,12.7303,12.7303,22200.0
2011-03-14 10:15:00,17.73,17.83,17.72,17.78,17400.0,12.7375,12.8093,12.7303,12.7734,17400.0
2011-03-14 10:20:00,17.78,17.8,17.77,17.78,23600.0,12.7734,12.7878,12.7662,12.7734,23600.0
2011-03-14 10:25:00,17.78,17.79,17.73,17.74,46600.0,12.7734,12.7806,12.7375,12.7447,46600.0
2011-03-14 10:30:00,17.74,17.74,17.68,17.7,53800.0,12.7447,12.7447,12.7016,12.7159,53800.0
2011-03-14 10:35:00,17.7,17.74,17.67,17.7,49600.0,12.7159,12.7447,12.6944,12.7159,49600.0
2011-03-14 10:40:00,17.69,17.72,17.67,17.68,23000.0,12.7087,12.7303,12.6944,12.7016,23000.0
2011-03-14 10:45:00,17.67,17.71,17.66,17.7,32200.0,12.6944,12.7231,12.6872,12.7159,32200.0
2011-03-14 10:50:00,17.71,17.71,17.62,17.62,34600.0,12.7231,12.7231,12.6585,12.6585,34600.0
2011-03-14 10:55:00,17.6,17.65,17.58,17.6,33400.0,12.6441,12.68,12.6297,12.6441,33400.0
2011-03-14 11:00:00,17.59,17.66,17.59,17.63,61000.0,12.6369,12.6872,12.6369,12.6656,61000.0
2011-03-14 11:05:00,17.63,17.64,17.57,17.57,33200.0,12.6656,12.6728,12.6225,12.6225,33200.0
2011-03-14 11:10:00,17.57,17.61,17.48,17.54,26600.0,12.6225,12.6513,12.5579,12.601,26600.0
2011-03-14 11:15:00,17.53,17.54,17.49,17.51,22600.0,12.5938,12.601,12.5651,12.5794,22600.0
2011-03-14 11:20:00,17.52,17.54,17.49,17.5,45000.0,12.5866,12.601,12.5651,12.5722,45000.0
2011-03-14 11:25:00,17.51,17.53,17.49,17.51,25200.0,12.5794,12.5938,12.5651,12.5794,25200.0
2011-03-14 11:30:00,17.51,17.52,17.47,17.49,26800.0,12.5794,12.5866,12.5507,12.5651,26800.0
2011-03-14 11:35:00,17.49,17.49,17.44,17.44,23800.0,12.5651,12.5651,12.5291,12.5291,23800.0
2011-03-14 11:40:00,17.44,17.48,17.4,17.48,76200.0,12.5291,12.5579,12.5004,12.5579,76200.0
2011-03-14 11:45:00,17.48,17.48,17.44,17.45,47200.0,12.5579,12.5579,12.5291,12.5363,47200.0
2011-03-14 11:50:00,17.45,17.45,17.36,17.36,28600.0,12.5363,12.5363,12.4717,12.4717,28600.0
2011-03-14 11:55:00,17.36,17.41,17.34,17.39,41200.0,12.4717,12.5076,12.4573,12.4932,41200.0
2011-03-14 12:00:00,17.4,17.48,17.4,17.45,24400.0,12.5004,12.5579,12.5004,12.5363,24400.0
2011-03-14 12:05:00,17.43,17.43,17.38,17.38,16800.0,12.522,12.522,12.486,12.486,16800.0
2011-03-14 12:10:00,17.39,17.43,17.38,17.43,23600.0,12.4932,12.522,12.486,12.522,23600.0
2011-03-14 12:15:00,17.43,17.45,17.4,17.44,24400.0,12.522,12.5363,12.5004,12.5291,24400.0
2011-03-14 12:20:00,17.45,17.46,17.43,17.45,31600.0,12.5363,12.5435,12.522,12.5363,31600.0
2011-03-14 12:25:00,17.45,17.45,17.42,17.43,14400.0,12.5363,12.5363,12.5148,12.522,14400.0
2011-03-14 12:30:00,17.42,17.45,17.42,17.43,27400.0,12.5148,12.5363,12.5148,12.522,27400.0
2011-03-14 12:35:00,17.43,17.43,17.39,17.4,29000.0,12.522,12.522,12.4932,12.5004,29000.0
2011-03-14 12:40:00,17.4,17.41,17.37,17.38,12400.0,12.5004,12.5076,12.4789,12.486,12400.0
2011-03-14 12:45:00,17.39,17.43,17.39,17.41,15800.0,12.4932,12.522,12.4932,12.5076,15800.0
2011-03-14 12:50:00,17.42,17.42,17.38,17.38,12400.0,12.5148,12.5148,12.486,12.486,12400.0
2011-03-14 12:55:00,17.38,17.43,17.34,17.43,31200.0,12.486,12.522,12.4573,12.522,31200.0
2011-03-14 13:00:00,17.43,17.43,17.4,17.41,37000.0,12.522,12.522,12.5004,12.5076,37000.0
2011-03-14 13:05:00,17.4,17.53,17.39,17.51,79400.0,12.5004,12.5938,12.4932,12.5794,79400.0
2011-03-14 13:10:00,17.53,17.57,17.52,17.57,12200.0,12.5938,12.6225,12.5866,12.6225,12200.0
2011-03-14 13:15:00,17.57,17.57,17.52,17.56,37800.0,12.6225,12.6225,12.5866,12.6154,37800.0
2011-03-14 13:20:00,17.57,17.57,17.47,17.47,45600.0,12.6225,12.6225,12.5507,12.5507,45600.0
2011-03-14 13:25:00,17.48,17.53,17.47,17.5,94200.0,12.5579,12.5938,12.5507,12.5722,94200.0
2011-03-14 13:30:00,17.5,17.53,17.49,17.49,25800.0,12.5722,12.5938,12.5651,12.5651,25800.0
2011-03-14 13:35:00,17.49,17.52,17.48,17.49,28800.0,12.5651,12.5866,12.5579,12.5651,28800.0
2011-03-14 13:40:00,17.49,17.53,17.49,17.52,38000.0,12.5651,12.5938,12.5651,12.5866,38000.0
2011-03-14 13:45:00,17.52,17.53,17.5,17.5,46800.0,12.5866,12.5938,12.5722,12.5722,46800.0
2011-03-14 13:50:00,17.5,17.53,17.5,17.52,24400.0,12.5722,12.5938,12.5722,12.5866,24400.0
2011-03-14 13:55:00,17.53,17.55,17.53,17.54,26800.0,12.5938,12.6082,12.5938,12.601,26800.0
2011-03-14 14:00:00,17.54,17.55,17.5,17.5,36400.0,12.601,12.6082,12.5722,12.5722,36400.0
2011-03-14 14:05:00,17.51,17.56,17.51,17.55,87000.0,12.5794,12.6154,12.5794,12.6082,87000.0
2011-03-14 14:10:00,17.54,17.58,17.53,17.57,40800.0,12.601,12.6297,12.5938,12.6225,40800.0
2011-03-14 14:15:00,17.58,17.58,17.51,17.54,38400.0,12.6297,12.6297,12.5794,12.601,38400.0
2011-03-14 14:20:00,17.54,17.64,17.54,17.58,32800.0,12.601,12.6728,12.601,12.6297,32800.0
2011-03-14 14:25:00,17.58,17.59,17.54,17.57,91200.0,12.6297,12.6369,12.601,12.6225,91200.0
2011-03-14 14:30:00,17.57,17.58,17.49,17.51,68600.0,12.6225,12.6297,12.5651,12.5794,68600.0
2011-03-14 14:35:00,17.51,17.53,17.5,17.5,45000.0,12.5794,12.5938,12.5722,12.5722,45000.0
2011-03-14 14:40:00,17.5,17.5,17.47,17.47,48000.0,12.5722,12.5722,12.5507,12.5507,48000.0
2011-03-14 14:45:00,17.47,17.51,17.47,17.49,66600.0,12.5507,12.5794,12.5507,12.5651,66600.0
2011-03-14 14:50:00,17.49,17.51,17.48,17.5,74600.0,12.5651,12.5794,12.5579,12.5722,74600.0
2011-03-14 14:55:00,17.5,17.52,17.49,17.5,44600.0,12.5722,12.5866,12.5651,12.5722,44600.0
2011-03-14 15:00:00,17.5,17.55,17.5,17.55,113800.0,12.5722,12.6082,12.5722,12.6082,113800.0
2011-03-14 15:05:00,17.56,17.6,17.53,17.54,153800.0,12.6154,12.6441,12.5938,12.601,153800.0
2011-03-14 15:10:00,17.54,17.59,17.52,17.58,62000.0,12.601,12.6369,12.5866,12.6297,62000.0
2011-03-14 15:15:00,17.57,17.58,17.54,17.54,57000.0,12.6225,12.6297,12.601,12.601,57000.0
2011-03-14 15:20:00,17.54,17.57,17.51,17.53,79600.0,12.601,12.6225,12.5794,12.5938,79600.0
2011-03-14 15:25:00,17.52,17.53,17.48,17.5,63000.0,12.5866,12.5938,12.5579,12.5722,63000.0
2011-03-14 15:30:00,17.49,17.52,17.46,17.47,88000.0,12.5651,12.5866,12.5435,12.5507,88000.0
2011-03-14 15:35:00,17.47,17.48,17.43,17.48,70000.0,12.5507,12.5579,12.522,12.5579,70000.0
2011-03-14 15:40:00,17.47,17.59,17.45,17.51,227600.0,12.5507,12.6369,12.5363,12.5794,227600.0
2011-03-14 15:45:00,17.52,17.56,17.5,17.51,157400.0,12.5866,12.6154,12.5722,12.5794,157400.0
2011-03-14 15:50:00,17.51,17.54,17.49,17.51,150600.0,12.5794,12.601,12.5651,12.5794,150600.0
2011-03-14 15:55:00,17.52,17.53,17.46,17.47,139400.0,12.5866,12.5938,12.5435,12.5507,139400.0
2011-03-15 09:30:00,17.34,17.63,17.34,17.55,464400.0,12.4573,12.6656,12.4573,12.6082,464400.0
2011-03-15 09:35:00,17.57,18.9,17.56,18.8,461600.0,12.6225,13.578,12.6154,13.5062,461600.0
2011-03-15 09:40:00,18.79,19.04,18.53,18.74,480400.0,13.499,13.6786,13.3122,13.4631,480400.0
2011-03-15 09:45:00,18.76,18.76,18.38,18.42,507600.0,13.4775,13.4775,13.2045,13.2332,507600.0
2011-03-15 09:50:00,18.41,18.47,18.25,18.37,192800.0,13.226,13.2691,13.1111,13.1973,192800.0
2011-03-15 09:55:00,18.4,18.43,18.3,18.32,95200.0,13.2188,13.2404,13.147,13.1613,95200.0
2011-03-15 10:00:00,18.32,18.62,18.3,18.57,282000.0,13.1613,13.3769,13.147,13.341,282000.0
2011-03-15 10:05:00,18.57,18.71,18.57,18.7,129400.0,13.341,13.4415,13.341,13.4343,129400.0
2011-03-15 10:10:00,18.71,18.86,18.69,18.81,106600.0,13.4415,13.5493,13.4272,13.5134,106600.0
2011-03-15 10:15:00,18.83,18.88,18.6,18.69,160200.0,13.5277,13.5637,13.3625,13.4272,160200.0
2011-03-15 10:20:00,18.71,18.86,18.7,18.81,139400.0,13.4415,13.5493,13.4343,13.5134,139400.0
2011-03-15 10:25:00,18.81,18.96,18.77,18.9,103200.0,13.5134,13.6211,13.4846,13.578,103200.0
2011-03-15 10:30:00,18.9,18.95,18.84,18.93,150200.0,13.578,13.6139,13.5349,13.5996,150200.0
2011-03-15 10:35:00,18.93,19.02,18.83,18.98,442000.0,13.5996,13.6642,13.5277,13.6355,442000.0
2011-03-15 10:40:00,18.99,19.08,18.93,19.08,178200.0,13.6427,13.7073,13.5996,13.7073,178200.0
2011-03-15 10:45:00,19.08,19.09,18.97,19.03,122000.0,13.7073,13.7145,13.6283,13.6714,122000.0
2011-03-15 10:50:00,19.04,19.05,18.98,19.02,72800.0,13.6786,13.6858,13.6355,13.6642,72800.0
2011-03-15 10:55:00,19.0,19.03,19.0,19.03,57000.0,13.6499,13.6714,13.6499,13.6714,57000.0
2011-03-15 11:00:00,19.03,19.16,19.02,19.05,150000.0,13.6714,13.7648,13.6642,13.6858,150000.0
2011-03-15 11:05:00,19.03,19.1,18.99,19.02,73600.0,13.6714,13.7217,13.6427,13.6642,73600.0
2011-03-15 11:10:00,19.01,19.29,19.0,19.25,290600.0,13.6571,13.8582,13.6499,13.8295,290600.0
2011-03-15 11:15:00,19.25,19.27,19.11,19.15,133600.0,13.8295,13.8438,13.7289,13.7576,133600.0
2011-03-15 11:20:00,19.17,19.24,19.17,19.21,109400.0,13.772,13.8223,13.772,13.8007,109400.0
2011-03-15 11:25:00,19.2,19.42,19.2,19.36,208800.0,13.7936,13.9516,13.7936,13.9085,208800.0
2011-03-15 11:30:00,19.37,19.45,19.31,19.4,146000.0,13.9157,13.9732,13.8726,13.9372,146000.0
2011-03-15 11:35:00,19.42,19.42,19.29,19.34,118800.0,13.9516,13.9516,13.8582,13.8941,118800.0
2011-03-15 11:40:00,19.34,19.44,19.34,19.44,112600.0,13.8941,13.966,13.8941,13.966,112600.0
2011-03-15 11:45:00,19.43,19.49,19.39,19.47,62200.0,13.9588,14.0019,13.9301,13.9875,62200.0
2011-03-15 11:50:00,19.47,19.5,19.37,19.5,100400.0,13.9875,14.0091,13.9157,14.0091,100400.0
2011-03-15 11:55:00,19.5,19.51,19.45,19.48,66800.0,14.0091,14.0163,13.9732,13.9947,66800.0
2011-03-15 12:00:00,19.49,19.5,19.33,19.41,150400.0,14.0019,14.0091,13.8869,13.9444,150400.0
2011-03-15 12:05:00,19.37,19.47,19.37,19.42,39800.0,13.9157,13.9875,13.9157,13.9516,39800.0
2011-03-15 12:10:00,19.4,19.42,19.3,19.31,97800.0,13.9372,13.9516,13.8654,13.8726,97800.0
2011-03-15 12:15:00,19.31,19.38,19.27,19.36,96000.0,13.8726,13.9229,13.8438,13.9085,96000.0
2011-03-15 12:20:00,19.38,19.39,19.29,19.29,38200.0,13.9229,13.9301,13.8582,13.8582,38200.0
2011-03-15 12:25:00,19.29,19.36,19.23,19.36,80800.0,13.8582,13.9085,13.8151,13.9085,80800.0
2011-03-15 12:30:00,19.36,19.38,19.25,19.3,41200.0,13.9085,13.9229,13.8295,13.8654,41200.0
2011-03-15 12:35:00,19.29,19.32,19.25,19.28,63800.0,13.8582,13.8798,13.8295,13.851,63800.0
2011-03-15 12:40:00,19.29,19.32,19.23,19.25,110200.0,13.8582,13.8798,13.8151,13.8295,110200.0
2011-03-15 12:45:00,19.27,19.38,19.23,19.28,90600.0,13.8438,13.9229,13.8151,13.851,90600.0
2011-03-15 12:50:00,19.28,19.31,19.24,19.28,99000.0,13.851,13.8726,13.8223,13.851,99000.0
2011-03-15 12:55:00,19.28,19.33,19.26,19.32,32200.0,13.851,13.8869,13.8367,13.8798,32200.0
2011-03-15 13:00:00,19.32,19.34,19.24,19.3,57000.0,13.8798,13.8941,13.8223,13.8654,57000.0
2011-03-15 13:05:00,19.31,19.33,19.3,19.32,28000.0,13.8726,13.8869,13.8654,13.8798,28000.0
2011-03-15 13:10:00,19.31,19.48,19.31,19.43,72600.0,13.8726,13.9947,13.8726,13.9588,72600.0
2011-03-15 13:15:00,19.43,19.48,19.42,19.47,38200.0,13.9588,13.9947,13.9516,13.9875,38200.0
2011-03-15 13:20:00,19.47,19.48,19.44,19.46,36600.0,13.9875,13.9947,13.966,13.9803,36600.0
2011-03-15 13:25:00,19.46,19.49,19.45,19.49,48800.0,13.9803,14.0019,13.9732,14.0019,48800.0
2011-03-15 13:30:00,19.49,19.61,19.49,19.51,164400.0,14.0019,14.0881,14.0019,14.0163,164400.0
2011-03-15 13:35:00,19.52,19.54,19.45,19.46,94800.0,14.0234,14.0378,13.9732,13.9803,94800.0
2011-03-15 13:40:00,19.46,19.5,19.33,19.43,87000.0,13.9803,14.0091,13.8869,13.9588,87000.0
2011-03-15 13:45:00,19.43,19.44,19.38,19.4,41400.0,13.9588,13.966,13.9229,13.9372,41400.0
2011-03-15 13:50:00,19.41,19.45,19.4,19.42,53600.0,13.9444,13.9732,13.9372,13.9516,53600.0
2011-03-15 13:55:00,19.43,19.49,19.42,19.46,39600.0,13.9588,14.0019,13.9516,13.9803,39600.0
2011-03-15 14:00:00,19.47,19.48,19.43,19.46,41400.0,13.9875,13.9947,13.9588,13.9803,41400.0
2011-03-15 14:05:00,19.46,19.47,19.42,19.44,47400.0,13.9803,13.9875,13.9516,13.966,47400.0
2011-03-15 14:10:00,19.43,19.47,19.42,19.42,27200.0,13.9588,13.9875,13.9516,13.9516,27200.0
2011-03-15 14:15:00,19.43,19.43,19.33,19.35,116200.0,13.9588,13.9588,13.8869,13.9013,116200.0
2011-03-15 14:20:00,19.36,19.45,19.35,19.45,74000.0,13.9085,13.9732,13.9013,13.9732,74000.0
2011-03-15 14:25:00,19.45,19.46,19.37,19.4,74200.0,13.9732,13.9803,13.9157,13.9372,74200.0
2011-03-15 14:30:00,19.4,19.4,19.34,19.38,93800.0,13.9372,13.9372,13.8941,13.9229,93800.0
2011-03-15 14:35:00,19.39,19.41,19.35,19.38,33000.0,13.9301,13.9444,13.9013,13.9229,33000.0
2011-03-15 14:40:00,19.39,19.5,19.39,19.5,69200.0,13.9301,14.0091,13.9301,14.0091,69200.0
2011-03-15 14:45:00,19.5,19.5,19.42,19.42,104400.0,14.0091,14.0091,13.9516,13.9516,104400.0
2011-03-15 14:50:00,19.42,19.43,19.38,19.4,67000.0,13.9516,13.9588,13.9229,13.9372,67000.0
2011-03-15 14:55:00,19.38,19.38,19.31,19.35,80200.0,13.9229,13.9229,13.8726,13.9013,80200.0
2011-03-15 15:00:00,19.35,19.48,19.35,19.44,65600.0,13.9013,13.9947,13.9013,13.966,65600.0
2011-03-15 15:05:00,19.43,19.47,19.38,19.45,78200.0,13.9588,13.9875,13.9229,13.9732,78200.0
2011-03-15 15:10:00,19.45,19.46,19.42,19.44,60200.0,13.9732,13.9803,13.9516,13.966,60200.0
2011-03-15 15:15:00,19.45,19.46,19.41,19.43,89400.0,13.9732,13.9803,13.9444,13.9588,89400.0
2011-03-15 15:20:00,19.43,19.5,19.43,19.5,99000.0,13.9588,14.0091,13.9588,14.0091,99000.0
2011-03-15 15:25:00,19.5,19.58,19.5,19.57,100800.0,14.0091,14.0665,14.0091,14.0594,100800.0
2011-03-15 15:30:00,19.57,19.62,19.46,19.61,179200.0,14.0594,14.0953,13.9803,14.0881,179200.0
2011-03-15 15:35:00,19.62,19.78,19.62,19.77,206000.0,14.0953,14.2102,14.0953,14.203,206000.0
2011-03-15 15:40:00,19.77,19.88,19.77,19.86,267400.0,14.203,14.2821,14.203,14.2677,267400.0
2011-03-15 15:45:00,19.86,19.86,19.74,19.78,239000.0,14.2677,14.2677,14.1815,14.2102,239000.0
2011-03-15 15:50:00,19.78,19.79,19.72,19.78,218800.0,14.2102,14.2174,14.1671,14.2102,218800.0
2011-03-15 15:55:00,19.78,19.78,19.68,19.7,348200.0,14.2102,14.2102,14.1384,14.1528,348200.0
2011-03-16 09:30:00,19.66,19.68,19.53,19.68,79000.0,14.124,14.1384,14.0306,14.1384,79000.0
2011-03-16 09:35:00,19.66,19.72,19.61,19.64,87800.0,14.124,14.1671,14.0881,14.1097,87800.0
2011-03-16 09:40:00,19.63,19.69,19.55,19.69,121400.0,14.1025,14.1456,14.045,14.1456,121400.0
2011-03-16 09:45:00,19.69,19.78,19.65,19.65,159400.0,14.1456,14.2102,14.1168,14.1168,159400.0
2011-03-16 09:50:00,19.68,19.72,19.64,19.67,70000.0,14.1384,14.1671,14.1097,14.1312,70000.0
2011-03-16 09:55:00,19.67,19.7,19.65,19.65,63400.0,14.1312,14.1528,14.1168,14.1168,63400.0
2011-03-16 10:00:00,19.65,19.67,19.58,19.63,88400.0,14.1168,14.1312,14.0665,14.1025,88400.0
2011-03-16 10:05:00,19.63,19.65,19.6,19.65,52400.0,14.1025,14.1168,14.0809,14.1168,52400.0
2011-03-16 10:10:00,19.64,19.65,19.58,19.6,65400.0,14.1097,14.1168,14.0665,14.0809,65400.0
2011-03-16 10:15:00,19.6,19.65,19.58,19.65,84200.0,14.0809,14.1168,14.0665,14.1168,84200.0
2011-03-16 10:20:00,19.65,19.68,19.64,19.68,56000.0,14.1168,14.1384,14.1097,14.1384,56000.0
2011-03-16 10:25:00,19.68,19.73,19.66,19.72,53200.0,14.1384,14.1743,14.124,14.1671,53200.0
2011-03-16 10:30:00,19.72,19.74,19.63,19.65,46600.0,14.1671,14.1815,14.1025,14.1168,46600.0
2011-03-16 10:35:00,19.67,19.71,19.65,19.71,29800.0,14.1312,14.1599,14.1168,14.1599,29800.0
2011-03-16 10:40:00,19.71,19.74,19.71,19.72,27000.0,14.1599,14.1815,14.1599,14.1671,27000.0
2011-03-16 10:45:00,19.72,19.73,19.69,19.73,43600.0,14.1671,14.1743,14.1456,14.1743,43600.0
2011-03-16 10:50:00,19.74,19.74,19.71,19.72,27000.0,14.1815,14.1815,14.1599,14.1671,27000.0
2011-03-16 10:55:00,19.72,19.72,19.56,19.56,59600.0,14.1671,14.1671,14.0522,14.0522,59600.0
2011-03-16 11:00:00,19.57,19.59,19.46,19.56,133000.0,14.0594,14.0737,13.9803,14.0522,133000.0
2011-03-16 11:05:00,19.55,19.66,19.52,19.65,155200.0,14.045,14.124,14.0234,14.1168,155200.0
2011-03-16 11:10:00,19.66,19.67,19.59,19.65,65200.0,14.124,14.1312,14.0737,14.1168,65200.0
2011-03-16 11:15:00,19.67,19.68,19.61,19.68,63000.0,14.1312,14.1384,14.0881,14.1384,63000.0
2011-03-16 11:20:00,19.68,19.68,19.63,19.64,74800.0,14.1384,14.1384,14.1025,14.1097,74800.0
2011-03-16 11:25:00,19.64,19.73,19.64,19.73,63600.0,14.1097,14.1743,14.1097,14.1743,63600.0
2011-03-16 11:30:00,19.74,19.78,19.72,19.77,65400.0,14.1815,14.2102,14.1671,14.203,65400.0
2011-03-16 11:35:00,19.77,19.77,19.65,19.7,76800.0,14.203,14.203,14.1168,14.1528,76800.0
2011-03-16 11:40:00,19.68,19.77,19.67,19.74,37800.0,14.1384,14.203,14.1312,14.1815,37800.0
2011-03-16 11:45:00,19.73,19.73,19.63,19.67,33200.0,14.1743,14.1743,14.1025,14.1312,33200.0
2011-03-16 11:50:00,19.68,19.72,19.63,19.65,96200.0,14.1384,14.1671,14.1025,14.1168,96200.0
2011-03-16 11:55:00,19.65,19.68,19.61,19.63,36400.0,14.1168,14.1384,14.0881,14.1025,36400.0
2011-03-16 12:00:00,19.64,19.65,19.56,19.57,60800.0,14.1097,14.1168,14.0522,14.0594,60800.0
2011-03-16 12:05:00,19.57,19.63,19.56,19.63,51000.0,14.0594,14.1025,14.0522,14.1025,51000.0
2011-03-16 12:10:00,19.63,19.68,19.57,19.58,88600.0,14.1025,14.1384,14.0594,14.0665,88600.0
2011-03-16 12:15:00,19.58,19.64,19.58,19.6,44200.0,14.0665,14.1097,14.0665,14.0809,44200.0
2011-03-16 12:20:00,19.6,19.64,19.59,19.61,34000.0,14.0809,14.1097,14.0737,14.0881,34000.0
2011-03-16 12:25:00,19.62,19.67,19.62,19.62,20600.0,14.0953,14.1312,14.0953,14.0953,20600.0
2011-03-16 12:30:00,19.63,19.7,19.62,19.68,65000.0,14.1025,14.1528,14.0953,14.1384,65000.0
2011-03-16 12:35:00,19.69,19.69,19.66,19.68,38400.0,14.1456,14.1456,14.124,14.1384,38400.0
2011-03-16 12:40:00,19.68,19.71,19.67,19.67,51200.0,14.1384,14.1599,14.1312,14.1312,51200.0
2011-03-16 12:45:00,19.66,19.75,19.66,19.71,36200.0,14.124,14.1887,14.124,14.1599,36200.0
2011-03-16 12:50:00,19.72,19.75,19.68,19.68,28200.0,14.1671,14.1887,14.1384,14.1384,28200.0
2011-03-16 12:55:00,19.68,19.72,19.67,19.68,23000.0,14.1384,14.1671,14.1312,14.1384,23000.0
2011-03-16 13:00:00,19.68,19.72,19.68,19.71,24400.0,14.1384,14.1671,14.1384,14.1599,24400.0
2011-03-16 13:05:00,19.7,19.7,19.63,19.64,49200.0,14.1528,14.1528,14.1025,14.1097,49200.0
2011-03-16 13:10:00,19.65,19.66,19.63,19.63,42600.0,14.1168,14.124,14.1025,14.1025,42600.0
2011-03-16 13:15:00,19.64,19.66,19.63,19.64,39400.0,14.1097,14.124,14.1025,14.1097,39400.0
2011-03-16 13:20:00,19.65,19.65,19.61,19.61,54200.0,14.1168,14.1168,14.0881,14.0881,54200.0
2011-03-16 13:25:00,19.61,19.64,19.6,19.61,67800.0,14.0881,14.1097,14.0809,14.0881,67800.0
2011-03-16 13:30:00,19.61,19.61,19.57,19.58,34000.0,14.0881,14.0881,14.0594,14.0665,34000.0
2011-03-16 13:35:00,19.58,19.59,19.5,19.54,53000.0,14.0665,14.0737,14.0091,14.0378,53000.0
2011-03-16 13:40:00,19.53,19.55,19.5,19.55,47000.0,14.0306,14.045,14.0091,14.045,47000.0
2011-03-16 13:45:00,19.55,19.55,19.5,19.54,74200.0,14.045,14.045,14.0091,14.0378,74200.0
2011-03-16 13:50:00,19.53,19.56,19.5,19.54,43000.0,14.0306,14.0522,14.0091,14.0378,43000.0
2011-03-16 13:55:00,19.54,19.55,19.54,19.54,35000.0,14.0378,14.045,14.0378,14.0378,35000.0
2011-03-16 14:00:00,19.54,19.54,19.5,19.5,115600.0,14.0378,14.0378,14.0091,14.0091,115600.0
2011-03-16 14:05:00,19.5,19.5,19.42,19.43,146200.0,14.0091,14.0091,13.9516,13.9588,146200.0
2011-03-16 14:10:00,19.43,19.46,19.38,19.45,99000.0,13.9588,13.9803,13.9229,13.9732,99000.0
2011-03-16 14:15:00,19.46,19.48,19.42,19.42,91400.0,13.9803,13.9947,13.9516,13.9516,91400.0
2011-03-16 14:20:00,19.42,19.49,19.41,19.48,63200.0,13.9516,14.0019,13.9444,13.9947,63200.0
2011-03-16 14:25:00,19.48,19.54,19.48,19.5,60400.0,13.9947,14.0378,13.9947,14.0091,60400.0
2011-03-16 14:30:00,19.49,19.53,19.48,19.5,67400.0,14.0019,14.0306,13.9947,14.0091,67400.0
2011-03-16 14:35:00,19.5,19.56,19.49,19.54,80200.0,14.0091,14.0522,14.0019,14.0378,80200.0
2011-03-16 14:40:00,19.55,19.6,19.52,19.53,86800.0,14.045,14.0809,14.0234,14.0306,86800.0
2011-03-16 14:45:00,19.53,19.57,19.5,19.55,57400.0,14.0306,14.0594,14.0091,14.045,57400.0
2011-03-16 14:50:00,19.54,19.58,19.52,19.53,107200.0,14.0378,14.0665,14.0234,14.0306,107200.0
2011-03-16 14:55:00,19.53,19.59,19.52,19.56,70200.0,14.0306,14.0737,14.0234,14.0522,70200.0
2011-03-16 15:00:00,19.56,19.57,19.54,19.55,65000.0,14.0522,14.0594,14.0378,14.045,65000.0
2011-03-16 15:05:00,19.56,19.56,19.52,19.53,70400.0,14.0522,14.0522,14.0234,14.0306,70400.0
2011-03-16 15:10:00,19.53,19.56,19.5,19.51,76600.0,14.0306,14.0522,14.0091,14.0163,76600.0
2011-03-16 15:15:00,19.51,19.55,19.5,19.53,53000.0,14.0163,14.045,14.0091,14.0306,53000.0
2011-03-16 15:20:00,19.53,19.55,19.52,19.52,61200.0,14.0306,14.045,14.0234,14.0234,61200.0
2011-03-16 15:25:00,19.52,19.55,19.49,19.5,113800.0,14.0234,14.045,14.0019,14.0091,113800.0
2011-03-16 15:30:00,19.5,19.5,19.43,19.45,137800.0,14.0091,14.0091,13.9588,13.9732,137800.0
2011-03-16 15:35:00,19.45,19.48,19.41,19.42,110400.0,13.9732,13.9947,13.9444,13.9516,110400.0
2011-03-16 15:40:00,19.42,19.48,19.4,19.45,123800.0,13.9516,13.9947,13.9372,13.9732,123800.0
2011-03-16 15:45:00,19.44,19.44,19.33,19.37,237600.0,13.966,13.966,13.8869,13.9157,237600.0
2011-03-16 15:50:00,19.36,19.38,19.29,19.33,250200.0,13.9085,13.9229,13.8582,13.8869,250200.0
2011-03-16 15:55:00,19.33,19.33,19.25,19.27,380600.0,13.8869,13.8869,13.8295,13.8438,380600.0
2011-03-17 09:30:00,19.57,19.64,19.53,19.58,39200.0,14.0594,14.1097,14.0306,14.0665,39200.0
2011-03-17 09:35:00,19.56,19.61,19.49,19.59,25800.0,14.0522,14.0881,14.0019,14.0737,25800.0
2011-03-17 09:40:00,19.58,19.59,19.48,19.49,31200.0,14.0665,14.0737,13.9947,14.0019,31200.0
2011-03-17 09:45:00,19.48,19.48,19.36,19.41,66200.0,13.9947,13.9947,13.9085,13.9444,66200.0
2011-03-17 09:50:00,19.4,19.5,19.4,19.46,32200.0,13.9372,14.0091,13.9372,13.9803,32200.0
2011-03-17 09:55:00,19.46,19.52,19.39,19.5,35400.0,13.9803,14.0234,13.9301,14.0091,35400.0
2011-03-17 10:00:00,19.51,19.53,19.39,19.41,87000.0,14.0163,14.0306,13.9301,13.9444,87000.0
2011-03-17 10:05:00,19.41,19.47,19.36,19.43,43800.0,13.9444,13.9875,13.9085,13.9588,43800.0
2011-03-17 10:10:00,19.43,19.43,19.36,19.39,41600.0,13.9588,13.9588,13.9085,13.9301,41600.0
2011-03-17 10:15:00,19.38,19.43,19.36,19.42,49000.0,13.9229,13.9588,13.9085,13.9516,49000.0
2011-03-17 10:20:00,19.41,19.46,19.41,19.45,34600.0,13.9444,13.9803,13.9444,13.9732,34600.0
2011-03-17 10:25:00,19.45,19.48,19.43,19.45,35600.0,13.9732,13.9947,13.9588,13.9732,35600.0
2011-03-17 10:30:00,19.46,19.48,19.42,19.42,29600.0,13.9803,13.9947,13.9516,13.9516,29600.0
2011-03-17 10:35:00,19.42,19.46,19.4,19.42,42800.0,13.9516,13.9803,13.9372,13.9516,42800.0
2011-03-17 10:40:00,19.41,19.42,19.39,19.41,13800.0,13.9444,13.9516,13.9301,13.9444,13800.0
2011-03-17 10:45:00,19.41,19.46,19.41,19.44,36400.0,13.9444,13.9803,13.9444,13.966,36400.0
2011-03-17 10:50:00,19.44,19.46,19.4,19.4,35400.0,13.966,13.9803,13.9372,13.9372,35400.0
2011-03-17 10:55:00,19.4,19.43,19.4,19.41,20600.0,13.9372,13.9588,13.9372,13.9444,20600.0
2011-03-17 11:00:00,19.42,19.46,19.41,19.45,33000.0,13.9516,13.9803,13.9444,13.9732,33000.0
2011-03-17 11:05:00,19.46,19.47,19.43,19.43,30000.0,13.9803,13.9875,13.9588,13.9588,30000.0
2011-03-17 11:10:00,19.43,19.43,19.4,19.41,28000.0,13.9588,13.9588,13.9372,13.9444,28000.0
2011-03-17 11:15:00,19.41,19.43,19.37,19.42,37800.0,13.9444,13.9588,13.9157,13.9516,37800.0
2011-03-17 11:20:00,19.42,19.43,19.36,19.37,43400.0,13.9516,13.9588,13.9085,13.9157,43400.0
2011-03-17 11:25:00,19.36,19.39,19.36,19.37,25000.0,13.9085,13.9301,13.9085,13.9157,25000.0
2011-03-17 11:30:00,19.36,19.4,19.36,19.4,22200.0,13.9085,13.9372,13.9085,13.9372,22200.0
2011-03-17 11:35:00,19.4,19.43,19.4,19.4,20800.0,13.9372,13.9588,13.9372,13.9372,20800.0
2011-03-17 11:40:00,19.4,19.42,19.38,19.39,25000.0,13.9372,13.9516,13.9229,13.9301,25000.0
2011-03-17 11:45:00,19.38,19.38,19.35,19.36,21600.0,13.9229,13.9229,13.9013,13.9085,21600.0
2011-03-17 11:50:00,19.36,19.43,19.32,19.43,43200.0,13.9085,13.9588,13.8798,13.9588,43200.0
2011-03-17 11:55:00,19.43,19.43,19.38,19.39,23800.0,13.9588,13.9588,13.9229,13.9301,23800.0
2011-03-17 12:00:00,19.4,19.41,19.36,19.38,29200.0,13.9372,13.9444,13.9085,13.9229,29200.0
2011-03-17 12:05:00,19.39,19.44,19.39,19.43,53200.0,13.9301,13.966,13.9301,13.9588,53200.0
2011-03-17 12:10:00,19.43,19.45,19.41,19.43,42000.0,13.9588,13.9732,13.9444,13.9588,42000.0
2011-03-17 12:15:00,19.43,19.44,19.4,19.42,55000.0,13.9588,13.966,13.9372,13.9516,55000.0
2011-03-17 12:20:00,19.42,19.43,19.38,19.4,102000.0,13.9516,13.9588,13.9229,13.9372,102000.0
2011-03-17 12:25:00,19.4,19.41,19.4,19.4,66800.0,13.9372,13.9444,13.9372,13.9372,66800.0
2011-03-17 12:30:00,19.4,19.45,19.4,19.44,22800.0,13.9372,13.9732,13.9372,13.966,22800.0
2011-03-17 12:35:00,19.43,19.45,19.41,19.44,17000.0,13.9588,13.9732,13.9444,13.966,17000.0
2011-03-17 12:40:00,19.45,19.48,19.43,19.47,31200.0,13.9732,13.9947,13.9588,13.9875,31200.0
2011-03-17 12:45:00,19.47,19.48,19.46,19.46,35000.0,13.9875,13.9947,13.9803,13.9803,35000.0
2011-03-17 12:50:00,19.47,19.49,19.46,19.49,21400.0,13.9875,14.0019,13.9803,14.0019,21400.0
2011-03-17 12:55:00,19.49,19.51,19.47,19.5,37200.0,14.0019,14.0163,13.9875,14.0091,37200.0
2011-03-17 13:00:00,19.5,19.5,19.5,19.5,18600.0,14.0091,14.0091,14.0091,14.0091,18600.0
2011-03-17 13:05:00,19.5,19.54,19.5,19.54,28600.0,14.0091,14.0378,14.0091,14.0378,28600.0
2011-03-17 13:10:00,19.53,19.57,19.53,19.55,21800.0,14.0306,14.0594,14.0306,14.045,21800.0
2011-03-17 13:15:00,19.55,19.56,19.5,19.51,28000.0,14.045,14.0522,14.0091,14.0163,28000.0
2011-03-17 13:20:00,19.51,19.52,19.47,19.47,22600.0,14.0163,14.0234,13.9875,13.9875,22600.0
2011-03-17 13:25:00,19.47,19.47,19.42,19.42,21000.0,13.9875,13.9875,13.9516,13.9516,21000.0
2011-03-17 13:30:00,19.43,19.47,19.41,19.43,30400.0,13.9588,13.9875,13.9444,13.9588,30400.0
2011-03-17 13:35:00,19.43,19.43,19.38,19.39,49200.0,13.9588,13.9588,13.9229,13.9301,49200.0
2011-03-17 13:40:00,19.39,19.4,19.36,19.36,30000.0,13.9301,13.9372,13.9085,13.9085,30000.0
2011-03-17 13:45:00,19.36,19.38,19.35,19.36,11800.0,13.9085,13.9229,13.9013,13.9085,11800.0
2011-03-17 13:50:00,19.35,19.38,19.33,19.33,31600.0,13.9013,13.9229,13.8869,13.8869,31600.0
2011-03-17 13:55:00,19.34,19.39,19.34,19.36,69600.0,13.8941,13.9301,13.8941,13.9085,69600.0
2011-03-17 14:00:00,19.36,19.36,19.31,19.33,62200.0,13.9085,13.9085,13.8726,13.8869,62200.0
2011-03-17 14:05:00,19.34,19.35,19.32,19.32,8400.0,13.8941,13.9013,13.8798,13.8798,8400.0
2011-03-17 14:10:00,19.32,19.32,19.28,19.28,22000.0,13.8798,13.8798,13.851,13.851,22000.0
2011-03-17 14:15:00,19.28,19.32,19.27,19.29,41000.0,13.851,13.8798,13.8438,13.8582,41000.0
2011-03-17 14:20:00,19.28,19.3,19.26,19.27,20000.0,13.851,13.8654,13.8367,13.8438,20000.0
2011-03-17 14:25:00,19.27,19.3,19.26,19.28,22600.0,13.8438,13.8654,13.8367,13.851,22600.0
2011-03-17 14:30:00,19.28,19.32,19.27,19.31,28600.0,13.851,13.8798,13.8438,13.8726,28600.0
2011-03-17 14:35:00,19.31,19.33,19.31,19.31,19000.0,13.8726,13.8869,13.8726,13.8726,19000.0
2011-03-17 14:40:00,19.3,19.35,19.3,19.33,34600.0,13.8654,13.9013,13.8654,13.8869,34600.0
2011-03-17 14:45:00,19.33,19.36,19.33,19.33,23000.0,13.8869,13.9085,13.8869,13.8869,23000.0
2011-03-17 14:50:00,19.33,19.38,19.31,19.38,17800.0,13.8869,13.9229,13.8726,13.9229,17800.0
2011-03-17 14:55:00,19.38,19.38,19.33,19.34,15600.0,13.9229,13.9229,13.8869,13.8941,15600.0
2011-03-17 15:00:00,19.34,19.36,19.33,19.36,39000.0,13.8941,13.9085,13.8869,13.9085,39000.0
2011-03-17 15:05:00,19.36,19.38,19.33,19.33,20800.0,13.9085,13.9229,13.8869,13.8869,20800.0
2011-03-17 15:10:00,19.34,19.36,19.34,19.36,25800.0,13.8941,13.9085,13.8941,13.9085,25800.0
2011-03-17 15:15:00,19.35,19.35,19.31,19.35,29800.0,13.9013,13.9013,13.8726,13.9013,29800.0
2011-03-17 15:20:00,19.35,19.36,19.33,19.33,30200.0,13.9013,13.9085,13.8869,13.8869,30200.0
2011-03-17 15:25:00,19.33,19.33,19.28,19.29,22800.0,13.8869,13.8869,13.851,13.8582,22800.0
2011-03-17 15:30:00,19.29,19.31,19.27,19.28,34000.0,13.8582,13.8726,13.8438,13.851,34000.0
2011-03-17 15:35:00,19.28,19.28,19.25,19.27,45400.0,13.851,13.851,13.8295,13.8438,45400.0
2011-03-17 15:40:00,19.26,19.27,19.25,19.25,49200.0,13.8367,13.8438,13.8295,13.8295,49200.0
2011-03-17 15:45:00,19.25,19.3,19.25,19.27,199000.0,13.8295,13.8654,13.8295,13.8438,199000.0
2011-03-17 15:50:00,19.27,19.27,19.23,19.27,145000.0,13.8438,13.8438,13.8151,13.8438,145000.0
2011-03-17 15:55:00,19.27,19.27,19.25,19.25,128200.0,13.8438,13.8438,13.8295,13.8295,128200.0
2011-03-18 09:30:00,19.46,19.46,19.25,19.25,224400.0,13.9803,13.9803,13.8295,13.8295,224400.0
2011-03-18 09:35:00,19.25,19.44,19.25,19.25,50600.0,13.8295,13.966,13.8295,13.8295,50600.0
2011-03-18 09:40:00,19.27,19.31,19.25,19.31,70000.0,13.8438,13.8726,13.8295,13.8726,70000.0
2011-03-18 09:45:00,19.3,19.36,19.19,19.23,47200.0,13.8654,13.9085,13.7864,13.8151,47200.0
2011-03-18 09:50:00,19.23,19.38,19.16,19.33,191200.0,13.8151,13.9229,13.7648,13.8869,191200.0
2011-03-18 09:55:00,19.32,19.37,19.28,19.34,29200.0,13.8798,13.9157,13.851,13.8941,29200.0
2011-03-18 10:00:00,19.33,19.34,19.23,19.24,34600.0,13.8869,13.8941,13.8151,13.8223,34600.0
2011-03-18 10:05:00,19.24,19.25,19.17,19.25,42000.0,13.8223,13.8295,13.772,13.8295,42000.0
2011-03-18 10:10:00,19.24,19.25,19.2,19.25,72800.0,13.8223,13.8295,13.7936,13.8295,72800.0
2011-03-18 10:15:00,19.24,19.3,19.23,19.26,67600.0,13.8223,13.8654,13.8151,13.8367,67600.0
2011-03-18 10:20:00,19.25,19.26,19.24,19.25,62000.0,13.8295,13.8367,13.8223,13.8295,62000.0
2011-03-18 10:25:00,19.25,19.26,19.24,19.24,41600.0,13.8295,13.8367,13.8223,13.8223,41600.0
2011-03-18 10:30:00,19.25,19.27,19.24,19.26,42000.0,13.8295,13.8438,13.8223,13.8367,42000.0
2011-03-18 10:35:00,19.27,19.3,19.23,19.25,41400.0,13.8438,13.8654,13.8151,13.8295,41400.0
2011-03-18 10:40:00,19.25,19.32,19.25,19.31,21600.0,13.8295,13.8798,13.8295,13.8726,21600.0
2011-03-18 10:45:00,19.3,19.31,19.28,19.3,21000.0,13.8654,13.8726,13.851,13.8654,21000.0
2011-03-18 10:50:00,19.3,19.32,19.29,19.3,9600.0,13.8654,13.8798,13.8582,13.8654,9600.0
2011-03-18 10:55:00,19.29,19.3,19.24,19.3,21000.0,13.8582,13.8654,13.8223,13.8654,21000.0
2011-03-18 11:00:00,19.29,19.3,19.23,19.24,45200.0,13.8582,13.8654,13.8151,13.8223,45200.0
2011-03-18 11:05:00,19.24,19.25,19.24,19.25,40800.0,13.8223,13.8295,13.8223,13.8295,40800.0
2011-03-18 11:10:00,19.25,19.27,19.24,19.25,20000.0,13.8295,13.8438,13.8223,13.8295,20000.0
2011-03-18 11:15:00,19.26,19.28,19.25,19.28,20200.0,13.8367,13.851,13.8295,13.851,20200.0
2011-03-18 11:20:00,19.27,19.27,19.25,19.27,27800.0,13.8438,13.8438,13.8295,13.8438,27800.0
2011-03-18 11:25:00,19.27,19.28,19.19,19.21,54000.0,13.8438,13.851,13.7864,13.8007,54000.0
2011-03-18 11:30:00,19.21,19.24,19.2,19.22,34400.0,13.8007,13.8223,13.7936,13.8079,34400.0
2011-03-18 11:35:00,19.21,19.27,19.21,19.21,61800.0,13.8007,13.8438,13.8007,13.8007,61800.0
2011-03-18 11:40:00,19.23,19.25,19.2,19.2,20400.0,13.8151,13.8295,13.7936,13.7936,20400.0
2011-03-18 11:45:00,19.21,19.21,19.13,19.14,188000.0,13.8007,13.8007,13.7433,13.7504,188000.0
2011-03-18 11:50:00,19.15,19.19,19.11,19.13,73600.0,13.7576,13.7864,13.7289,13.7433,73600.0
2011-03-18 11:55:00,19.13,19.14,19.11,19.13,23200.0,13.7433,13.7504,13.7289,13.7433,23200.0
2011-03-18 12:00:00,19.13,19.21,19.13,19.17,41600.0,13.7433,13.8007,13.7433,13.772,41600.0
2011-03-18 12:05:00,19.17,19.25,19.16,19.25,26600.0,13.772,13.8295,13.7648,13.8295,26600.0
2011-03-18 12:10:00,19.25,19.25,19.18,19.22,23600.0,13.8295,13.8295,13.7792,13.8079,23600.0
2011-03-18 12:15:00,19.22,19.24,19.21,19.22,9200.0,13.8079,13.8223,13.8007,13.8079,9200.0
2011-03-18 12:20:00,19.23,19.28,19.21,19.27,16600.0,13.8151,13.851,13.8007,13.8438,16600.0
2011-03-18 12:25:00,19.27,19.27,19.21,19.22,8800.0,13.8438,13.8438,13.8007,13.8079,8800.0
2011-03-18 12:30:00,19.23,19.24,19.22,19.22,9200.0,13.8151,13.8223,13.8079,13.8079,9200.0
2011-03-18 12:35:00,19.24,19.26,19.19,19.19,12800.0,13.8223,13.8367,13.7864,13.7864,12800.0
2011-03-18 12:40:00,19.2,19.21,19.18,19.19,12200.0,13.7936,13.8007,13.7792,13.7864,12200.0
2011-03-18 12:45:00,19.19,19.22,19.18,19.21,13000.0,13.7864,13.8079,13.7792,13.8007,13000.0
2011-03-18 12:50:00,19.22,19.23,19.19,19.2,7800.0,13.8079,13.8151,13.7864,13.7936,7800.0
2011-03-18 12:55:00,19.21,19.23,19.19,19.2,18800.0,13.8007,13.8151,13.7864,13.7936,18800.0
2011-03-18 13:00:00,19.19,19.21,19.19,19.21,10800.0,13.7864,13.8007,13.7864,13.8007,10800.0
2011-03-18 13:05:00,19.21,19.25,19.2,19.24,6400.0,13.8007,13.8295,13.7936,13.8223,6400.0
2011-03-18 13:10:00,19.24,19.27,19.24,19.25,14200.0,13.8223,13.8438,13.8223,13.8295,14200.0
2011-03-18 13:15:00,19.25,19.27,19.24,19.25,7600.0,13.8295,13.8438,13.8223,13.8295,7600.0
2011-03-18 13:20:00,19.25,19.26,19.22,19.26,15800.0,13.8295,13.8367,13.8079,13.8367,15800.0
2011-03-18 13:25:00,19.26,19.27,19.23,19.24,15800.0,13.8367,13.8438,13.8151,13.8223,15800.0
2011-03-18 13:30:00,19.24,19.25,19.22,19.25,20000.0,13.8223,13.8295,13.8079,13.8295,20000.0
2011-03-18 13:35:00,19.25,19.3,19.25,19.29,16000.0,13.8295,13.8654,13.8295,13.8582,16000.0
2011-03-18 13:40:00,19.29,19.29,19.24,19.25,11800.0,13.8582,13.8582,13.8223,13.8295,11800.0
2011-03-18 13:45:00,19.25,19.27,19.24,19.24,12200.0,13.8295,13.8438,13.8223,13.8223,12200.0
2011-03-18 13:50:00,19.24,19.3,19.24,19.27,14000.0,13.8223,13.8654,13.8223,13.8438,14000.0
2011-03-18 13:55:00,19.25,19.27,19.24,19.24,17800.0,13.8295,13.8438,13.8223,13.8223,17800.0
2011-03-18 14:00:00,19.25,19.25,19.22,19.25,13600.0,13.8295,13.8295,13.8079,13.8295,13600.0
2011-03-18 14:05:00,19.25,19.25,19.23,19.24,6800.0,13.8295,13.8295,13.8151,13.8223,6800.0
2011-03-18 14:10:00,19.24,19.25,19.21,19.22,28600.0,13.8223,13.8295,13.8007,13.8079,28600.0
2011-03-18 14:15:00,19.22,19.22,19.16,19.18,34200.0,13.8079,13.8079,13.7648,13.7792,34200.0
2011-03-18 14:20:00,19.18,19.21,19.18,19.18,30600.0,13.7792,13.8007,13.7792,13.7792,30600.0
2011-03-18 14:25:00,19.18,19.19,19.17,19.18,20400.0,13.7792,13.7864,13.772,13.7792,20400.0
2011-03-18 14:30:00,19.18,19.21,19.14,19.14,28400.0,13.7792,13.8007,13.7504,13.7504,28400.0
2011-03-18 14:35:00,19.15,19.21,19.14,19.17,83000.0,13.7576,13.8007,13.7504,13.772,83000.0
2011-03-18 14:40:00,19.17,19.18,18.84,19.07,325600.0,13.772,13.7792,13.5349,13.7002,325600.0
2011-03-18 14:45:00,19.07,19.11,19.05,19.11,33200.0,13.7002,13.7289,13.6858,13.7289,33200.0
2011-03-18 14:50:00,19.1,19.11,19.07,19.09,44400.0,13.7217,13.7289,13.7002,13.7145,44400.0
2011-03-18 14:55:00,19.1,19.11,19.03,19.06,39200.0,13.7217,13.7289,13.6714,13.693,39200.0
2011-03-18 15:00:00,19.06,19.07,19.04,19.05,39600.0,13.693,13.7002,13.6786,13.6858,39600.0
2011-03-18 15:05:00,19.05,19.06,19.03,19.04,36600.0,13.6858,13.693,13.6714,13.6786,36600.0
2011-03-18 15:10:00,19.05,19.05,19.0,19.0,43200.0,13.6858,13.6858,13.6499,13.6499,43200.0
2011-03-18 15:15:00,18.99,19.01,18.94,19.0,73000.0,13.6427,13.6571,13.6068,13.6499,73000.0
2011-03-18 15:20:00,19.0,19.02,18.98,18.99,36000.0,13.6499,13.6642,13.6355,13.6427,36000.0
2011-03-18 15:25:00,18.99,19.01,18.98,18.98,52400.0,13.6427,13.6571,13.6355,13.6355,52400.0
2011-03-18 15:30:00,18.98,19.03,18.98,19.03,43600.0,13.6355,13.6714,13.6355,13.6714,43600.0
2011-03-18 15:35:00,19.03,19.03,18.98,19.0,66600.0,13.6714,13.6714,13.6355,13.6499,66600.0
2011-03-18 15:40:00,19.0,19.0,18.95,18.96,77200.0,13.6499,13.6499,13.6139,13.6211,77200.0
2011-03-18 15:45:00,18.96,19.0,18.96,18.97,154000.0,13.6211,13.6499,13.6211,13.6283,154000.0
2011-03-18 15:50:00,18.96,19.03,18.96,18.98,153000.0,13.6211,13.6714,13.6211,13.6355,153000.0
2011-03-18 15:55:00,18.98,19.03,18.98,19.01,203200.0,13.6355,13.6714,13.6355,13.6571,203200.0
2011-03-21 09:30:00,19.39,19.48,19.25,19.46,43800.0,13.9301,13.9947,13.8295,13.9803,43800.0
2011-03-21 09:35:00,19.48,19.48,19.34,19.41,40400.0,13.9947,13.9947,13.8941,13.9444,40400.0
2011-03-21 09:40:00,19.41,19.42,19.26,19.31,22000.0,13.9444,13.9516,13.8367,13.8726,22000.0
2011-03-21 09:45:00,19.34,19.44,19.31,19.36,20000.0,13.8941,13.966,13.8726,13.9085,20000.0
2011-03-21 09:50:00,19.38,19.44,19.38,19.43,32400.0,13.9229,13.966,13.9229,13.9588,32400.0
2011-03-21 09:55:00,19.42,19.47,19.38,19.38,19600.0,13.9516,13.9875,13.9229,13.9229,19600.0
2011-03-21 10:00:00,19.38,19.41,19.3,19.35,25000.0,13.9229,13.9444,13.8654,13.9013,25000.0
2011-03-21 10:05:00,19.36,19.45,19.36,19.43,13400.0,13.9085,13.9732,13.9085,13.9588,13400.0
2011-03-21 10:10:00,19.44,19.45,19.4,19.42,29400.0,13.966,13.9732,13.9372,13.9516,29400.0
2011-03-21 10:15:00,19.42,19.47,19.36,19.45,21800.0,13.9516,13.9875,13.9085,13.9732,21800.0
2011-03-21 10:20:00,19.46,19.5,19.45,19.49,26000.0,13.9803,14.0091,13.9732,14.0019,26000.0
2011-03-21 10:25:00,19.49,19.5,19.49,19.5,16800.0,14.0019,14.0091,14.0019,14.0091,16800.0
2011-03-21 10:30:00,19.52,19.52,19.48,19.5,20000.0,14.0234,14.0234,13.9947,14.0091,20000.0
2011-03-21 10:35:00,19.5,19.58,19.5,19.54,20800.0,14.0091,14.0665,14.0091,14.0378,20800.0
2011-03-21 10:40:00,19.54,19.57,19.52,19.56,25600.0,14.0378,14.0594,14.0234,14.0522,25600.0
2011-03-21 10:45:00,19.56,19.57,19.52,19.56,24600.0,14.0522,14.0594,14.0234,14.0522,24600.0
2011-03-21 10:50:00,19.56,19.57,19.52,19.54,32600.0,14.0522,14.0594,14.0234,14.0378,32600.0
2011-03-21 10:55:00,19.55,19.59,19.55,19.56,29200.0,14.045,14.0737,14.045,14.0522,29200.0
2011-03-21 11:00:00,19.56,19.57,19.53,19.53,35400.0,14.0522,14.0594,14.0306,14.0306,35400.0
2011-03-21 11:05:00,19.55,19.55,19.52,19.52,11200.0,14.045,14.045,14.0234,14.0234,11200.0
2011-03-21 11:10:00,19.52,19.56,19.51,19.56,16200.0,14.0234,14.0522,14.0163,14.0522,16200.0
2011-03-21 11:15:00,19.56,19.56,19.55,19.56,14400.0,14.0522,14.0522,14.045,14.0522,14400.0
2011-03-21 11:20:00,19.56,19.56,19.49,19.5,21400.0,14.0522,14.0522,14.0019,14.0091,21400.0
2011-03-21 11:25:00,19.49,19.53,19.49,19.52,8400.0,14.0019,14.0306,14.0019,14.0234,8400.0
2011-03-21 11:30:00,19.53,19.55,19.48,19.48,19800.0,14.0306,14.045,13.9947,13.9947,19800.0
2011-03-21 11:35:00,19.48,19.53,19.48,19.51,11200.0,13.9947,14.0306,13.9947,14.0163,11200.0
2011-03-21 11:40:00,19.53,19.57,19.52,19.53,33800.0,14.0306,14.0594,14.0234,14.0306,33800.0
2011-03-21 11:45:00,19.53,19.56,19.52,19.56,14800.0,14.0306,14.0522,14.0234,14.0522,14800.0
2011-03-21 11:50:00,19.56,19.56,19.53,19.53,12200.0,14.0522,14.0522,14.0306,14.0306,12200.0
2011-03-21 11:55:00,19.53,19.55,19.5,19.5,13200.0,14.0306,14.045,14.0091,14.0091,13200.0
2011-03-21 12:00:00,19.52,19.52,19.5,19.51,19200.0,14.0234,14.0234,14.0091,14.0163,19200.0
2011-03-21 12:05:00,19.5,19.53,19.48,19.52,62600.0,14.0091,14.0306,13.9947,14.0234,62600.0
2011-03-21 12:10:00,19.52,19.54,19.49,19.54,61600.0,14.0234,14.0378,14.0019,14.0378,61600.0
2011-03-21 12:15:00,19.55,19.58,19.55,19.58,6600.0,14.045,14.0665,14.045,14.0665,6600.0
2011-03-21 12:20:00,19.59,19.61,19.58,19.61,10800.0,14.0737,14.0881,14.0665,14.0881,10800.0
2011-03-21 12:25:00,19.62,19.63,19.61,19.61,11400.0,14.0953,14.1025,14.0881,14.0881,11400.0
2011-03-21 12:30:00,19.62,19.66,19.61,19.66,19800.0,14.0953,14.124,14.0881,14.124,19800.0
2011-03-21 12:35:00,19.65,19.67,19.65,19.67,12800.0,14.1168,14.1312,14.1168,14.1312,12800.0
2011-03-21 12:40:00,19.66,19.68,19.66,19.67,21600.0,14.124,14.1384,14.124,14.1312,21600.0
2011-03-21 12:45:00,19.66,19.66,19.6,19.61,37600.0,14.124,14.124,14.0809,14.0881,37600.0
2011-03-21 12:50:00,19.61,19.61,19.59,19.61,6000.0,14.0881,14.0881,14.0737,14.0881,6000.0
2011-03-21 12:55:00,19.6,19.62,19.58,19.59,9400.0,14.0809,14.0953,14.0665,14.0737,9400.0
2011-03-21 13:00:00,19.58,19.59,19.57,19.58,4400.0,14.0665,14.0737,14.0594,14.0665,4400.0
2011-03-21 13:05:00,19.6,19.6,19.55,19.55,8600.0,14.0809,14.0809,14.045,14.045,8600.0
2011-03-21 13:10:00,19.55,19.55,19.53,19.53,7600.0,14.045,14.045,14.0306,14.0306,7600.0
2011-03-21 13:15:00,19.52,19.53,19.5,19.5,12800.0,14.0234,14.0306,14.0091,14.0091,12800.0
2011-03-21 13:20:00,19.5,19.5,19.49,19.5,10800.0,14.0091,14.0091,14.0019,14.0091,10800.0
2011-03-21 13:25:00,19.5,19.5,19.43,19.46,11000.0,14.0091,14.0091,13.9588,13.9803,11000.0
2011-03-21 13:30:00,19.46,19.46,19.44,19.44,10400.0,13.9803,13.9803,13.966,13.966,10400.0
2011-03-21 13:35:00,19.44,19.47,19.41,19.43,41600.0,13.966,13.9875,13.9444,13.9588,41600.0
2011-03-21 13:40:00,19.44,19.44,19.4,19.4,22200.0,13.966,13.966,13.9372,13.9372,22200.0
2011-03-21 13:45:00,19.4,19.47,19.4,19.45,51800.0,13.9372,13.9875,13.9372,13.9732,51800.0
2011-03-21 13:50:00,19.45,19.46,19.44,19.45,27200.0,13.9732,13.9803,13.966,13.9732,27200.0
2011-03-21 13:55:00,19.44,19.45,19.41,19.44,69200.0,13.966,13.9732,13.9444,13.966,69200.0
2011-03-21 14:00:00,19.44,19.45,19.43,19.44,40400.0,13.966,13.9732,13.9588,13.966,40400.0
2011-03-21 14:05:00,19.45,19.45,19.43,19.44,14400.0,13.9732,13.9732,13.9588,13.966,14400.0
2011-03-21 14:10:00,19.44,19.44,19.4,19.43,34400.0,13.966,13.966,13.9372,13.9588,34400.0
2011-03-21 14:15:00,19.43,19.43,19.4,19.4,52800.0,13.9588,13.9588,13.9372,13.9372,52800.0
2011-03-21 14:20:00,19.4,19.4,19.36,19.36,31000.0,13.9372,13.9372,13.9085,13.9085,31000.0
2011-03-21 14:25:00,19.36,19.38,19.36,19.36,22400.0,13.9085,13.9229,13.9085,13.9085,22400.0
2011-03-21 14:30:00,19.36,19.38,19.36,19.38,23800.0,13.9085,13.9229,13.9085,13.9229,23800.0
2011-03-21 14:35:00,19.38,19.39,19.37,19.38,18400.0,13.9229,13.9301,13.9157,13.9229,18400.0
2011-03-21 14:40:00,19.38,19.38,19.36,19.36,15800.0,13.9229,13.9229,13.9085,13.9085,15800.0
2011-03-21 14:45:00,19.36,19.38,19.36,19.36,25800.0,13.9085,13.9229,13.9085,13.9085,25800.0
2011-03-21 14:50:00,19.36,19.38,19.36,19.38,324000.0,13.9085,13.9229,13.9085,13.9229,324000.0
2011-03-21 14:55:00,19.38,19.4,19.36,19.38,194200.0,13.9229,13.9372,13.9085,13.9229,194200.0
2011-03-21 15:00:00,19.38,19.38,19.36,19.38,39600.0,13.9229,13.9229,13.9085,13.9229,39600.0
2011-03-21 15:05:00,19.38,19.38,19.37,19.37,73800.0,13.9229,13.9229,13.9157,13.9157,73800.0
2011-03-21 15:10:00,19.38,19.4,19.37,19.38,34200.0,13.9229,13.9372,13.9157,13.9229,34200.0
2011-03-21 15:15:00,19.38,19.4,19.38,19.39,27000.0,13.9229,13.9372,13.9229,13.9301,27000.0
2011-03-21 15:20:00,19.39,19.39,19.36,19.38,53000.0,13.9301,13.9301,13.9085,13.9229,53000.0
2011-03-21 15:25:00,19.38,19.38,19.36,19.38,40400.0,13.9229,13.9229,13.9085,13.9229,40400.0
2011-03-21 15:30:00,19.38,19.41,19.38,19.41,43000.0,13.9229,13.9444,13.9229,13.9444,43000.0
2011-03-21 15:35:00,19.41,19.41,19.4,19.41,53400.0,13.9444,13.9444,13.9372,13.9444,53400.0
2011-03-21 15:40:00,19.4,19.41,19.38,19.4,40200.0,13.9372,13.9444,13.9229,13.9372,40200.0
2011-03-21 15:45:00,19.4,19.4,19.38,19.38,74800.0,13.9372,13.9372,13.9229,13.9229,74800.0
2011-03-21 15:50:00,19.38,19.4,19.37,19.39,74600.0,13.9229,13.9372,13.9157,13.9301,74600.0
2011-03-21 15:55:00,19.39,19.39,19.35,19.38,164800.0,13.9301,13.9301,13.9013,13.9229,164800.0
2011-03-22 09:30:00,19.34,19.34,19.29,19.31,17800.0,13.8941,13.8941,13.8582,13.8726,17800.0
2011-03-22 09:35:00,19.34,19.46,19.34,19.42,16000.0,13.8941,13.9803,13.8941,13.9516,16000.0
2011-03-22 09:40:00,19.4,19.42,19.31,19.31,7800.0,13.9372,13.9516,13.8726,13.8726,7800.0
2011-03-22 09:45:00,19.33,19.39,19.33,19.36,21400.0,13.8869,13.9301,13.8869,13.9085,21400.0
2011-03-22 09:50:00,19.36,19.39,19.32,19.32,15000.0,13.9085,13.9301,13.8798,13.8798,15000.0
2011-03-22 09:55:00,19.32,19.34,19.31,19.31,10000.0,13.8798,13.8941,13.8726,13.8726,10000.0
2011-03-22 10:00:00,19.31,19.38,19.28,19.37,17400.0,13.8726,13.9229,13.851,13.9157,17400.0
2011-03-22 10:05:00,19.37,19.41,19.36,19.4,9600.0,13.9157,13.9444,13.9085,13.9372,9600.0
2011-03-22 10:10:00,19.4,19.4,19.31,19.31,9600.0,13.9372,13.9372,13.8726,13.8726,9600.0
2011-03-22 10:15:00,19.31,19.32,19.27,19.31,7000.0,13.8726,13.8798,13.8438,13.8726,7000.0
2011-03-22 10:20:00,19.32,19.36,19.31,19.34,5000.0,13.8798,13.9085,13.8726,13.8941,5000.0
2011-03-22 10:25:00,19.35,19.4,19.35,19.4,10000.0,13.9013,13.9372,13.9013,13.9372,10000.0
2011-03-22 10:30:00,19.41,19.42,19.34,19.36,37400.0,13.9444,13.9516,13.8941,13.9085,37400.0
2011-03-22 10:35:00,19.36,19.38,19.36,19.37,5800.0,13.9085,13.9229,13.9085,13.9157,5800.0
2011-03-22 10:40:00,19.36,19.37,19.35,19.35,7000.0,13.9085,13.9157,13.9013,13.9013,7000.0
2011-03-22 10:45:00,19.35,19.35,19.29,19.29,20200.0,13.9013,13.9013,13.8582,13.8582,20200.0
2011-03-22 10:50:00,19.29,19.29,19.28,19.29,3800.0,13.8582,13.8582,13.851,13.8582,3800.0
2011-03-22 10:55:00,19.29,19.29,19.23,19.23,9000.0,13.8582,13.8582,13.8151,13.8151,9000.0
2011-03-22 11:00:00,19.24,19.27,19.2,19.26,14800.0,13.8223,13.8438,13.7936,13.8367,14800.0
2011-03-22 11:05:00,19.27,19.28,19.27,19.27,11600.0,13.8438,13.851,13.8438,13.8438,11600.0
2011-03-22 11:10:00,19.27,19.27,19.25,19.25,4200.0,13.8438,13.8438,13.8295,13.8295,4200.0
2011-03-22 11:15:00,19.25,19.25,19.23,19.24,7200.0,13.8295,13.8295,13.8151,13.8223,7200.0
2011-03-22 11:20:00,19.24,19.26,19.23,19.25,6200.0,13.8223,13.8367,13.8151,13.8295,6200.0
2011-03-22 11:25:00,19.25,19.27,19.25,19.27,10200.0,13.8295,13.8438,13.8295,13.8438,10200.0
2011-03-22 11:30:00,19.27,19.28,19.23,19.24,15800.0,13.8438,13.851,13.8151,13.8223,15800.0
2011-03-22 11:35:00,19.24,19.26,19.24,19.24,11800.0,13.8223,13.8367,13.8223,13.8223,11800.0
2011-03-22 11:40:00,19.24,19.25,19.23,19.25,11800.0,13.8223,13.8295,13.8151,13.8295,11800.0
2011-03-22 11:45:00,19.25,19.27,19.24,19.25,16600.0,13.8295,13.8438,13.8223,13.8295,16600.0
2011-03-22 11:50:00,19.25,19.27,19.25,19.25,6200.0,13.8295,13.8438,13.8295,13.8295,6200.0
2011-03-22 11:55:00,19.25,19.25,19.23,19.25,8800.0,13.8295,13.8295,13.8151,13.8295,8800.0
2011-03-22 12:00:00,19.25,19.25,19.23,19.24,11600.0,13.8295,13.8295,13.8151,13.8223,11600.0
2011-03-22 12:05:00,19.24,19.25,19.23,19.25,26000.0,13.8223,13.8295,13.8151,13.8295,26000.0
2011-03-22 12:10:00,19.25,19.27,19.25,19.27,15800.0,13.8295,13.8438,13.8295,13.8438,15800.0
2011-03-22 12:15:00,19.28,19.33,19.28,19.32,9200.0,13.851,13.8869,13.851,13.8798,9200.0
2011-03-22 12:20:00,19.32,19.35,19.3,19.31,10800.0,13.8798,13.9013,13.8654,13.8726,10800.0
2011-03-22 12:25:00,19.31,19.31,19.29,19.29,5600.0,13.8726,13.8726,13.8582,13.8582,5600.0
2011-03-22 12:30:00,19.29,19.3,19.25,19.25,11000.0,13.8582,13.8654,13.8295,13.8295,11000.0
2011-03-22 12:35:00,19.26,19.27,19.25,19.27,3800.0,13.8367,13.8438,13.8295,13.8438,3800.0
2011-03-22 12:40:00,19.28,19.29,19.26,19.29,7600.0,13.851,13.8582,13.8367,13.8582,7600.0
2011-03-22 12:45:00,19.29,19.32,19.29,19.31,5800.0,13.8582,13.8798,13.8582,13.8726,5800.0
2011-03-22 12:50:00,19.31,19.32,19.3,19.32,5600.0,13.8726,13.8798,13.8654,13.8798,5600.0
2011-03-22 12:55:00,19.3,19.33,19.3,19.33,2400.0,13.8654,13.8869,13.8654,13.8869,2400.0
2011-03-22 13:00:00,19.32,19.32,19.25,19.27,23400.0,13.8798,13.8798,13.8295,13.8438,23400.0
2011-03-22 13:05:00,19.28,19.28,19.26,19.27,6800.0,13.851,13.851,13.8367,13.8438,6800.0
2011-03-22 13:10:00,19.28,19.3,19.28,19.29,7000.0,13.851,13.8654,13.851,13.8582,7000.0
2011-03-22 13:15:00,19.29,19.3,19.27,19.28,8000.0,13.8582,13.8654,13.8438,13.851,8000.0
2011-03-22 13:20:00,19.28,19.29,19.26,19.29,7600.0,13.851,13.8582,13.8367,13.8582,7600.0
2011-03-22 13:25:00,19.28,19.29,19.27,19.29,2000.0,13.851,13.8582,13.8438,13.8582,2000.0
2011-03-22 13:30:00,19.29,19.29,19.25,19.28,15600.0,13.8582,13.8582,13.8295,13.851,15600.0
2011-03-22 13:35:00,19.27,19.29,19.27,19.28,9800.0,13.8438,13.8582,13.8438,13.851,9800.0
2011-03-22 13:40:00,19.27,19.28,19.26,19.27,10600.0,13.8438,13.851,13.8367,13.8438,10600.0
2011-03-22 13:45:00,19.27,19.29,19.26,19.29,6800.0,13.8438,13.8582,13.8367,13.8582,6800.0
2011-03-22 13:50:00,19.3,19.32,19.3,19.31,12000.0,13.8654,13.8798,13.8654,13.8726,12000.0
2011-03-22 13:55:00,19.32,19.36,19.32,19.36,13400.0,13.8798,13.9085,13.8798,13.9085,13400.0
2011-03-22 14:00:00,19.36,19.37,19.35,19.35,11200.0,13.9085,13.9157,13.9013,13.9013,11200.0
2011-03-22 14:05:00,19.35,19.36,19.29,19.31,13200.0,13.9013,13.9085,13.8582,13.8726,13200.0
2011-03-22 14:10:00,19.3,19.31,19.28,19.29,9000.0,13.8654,13.8726,13.851,13.8582,9000.0
2011-03-22 14:15:00,19.29,19.31,19.29,19.29,11200.0,13.8582,13.8726,13.8582,13.8582,11200.0
2011-03-22 14:20:00,19.29,19.31,19.28,19.31,13600.0,13.8582,13.8726,13.851,13.8726,13600.0
2011-03-22 14:25:00,19.31,19.32,19.3,19.31,11400.0,13.8726,13.8798,13.8654,13.8726,11400.0
2011-03-22 14:30:00,19.3,19.32,19.3,19.32,16200.0,13.8654,13.8798,13.8654,13.8798,16200.0
2011-03-22 14:35:00,19.32,19.32,19.3,19.31,7600.0,13.8798,13.8798,13.8654,13.8726,7600.0
2011-03-22 14:40:00,19.31,19.31,19.29,19.3,13400.0,13.8726,13.8726,13.8582,13.8654,13400.0
2011-03-22 14:45:00,19.3,19.3,19.25,19.25,16800.0,13.8654,13.8654,13.8295,13.8295,16800.0
2011-03-22 14:50:00,19.25,19.25,19.2,19.21,53600.0,13.8295,13.8295,13.7936,13.8007,53600.0
2011-03-22 14:55:00,19.21,19.27,19.21,19.25,15800.0,13.8007,13.8438,13.8007,13.8295,15800.0
2011-03-22 15:00:00,19.25,19.27,19.25,19.25,13400.0,13.8295,13.8438,13.8295,13.8295,13400.0
2011-03-22 15:05:00,19.26,19.28,19.25,19.28,7800.0,13.8367,13.851,13.8295,13.851,7800.0
2011-03-22 15:10:00,19.28,19.29,19.28,19.29,11600.0,13.851,13.8582,13.851,13.8582,11600.0
2011-03-22 15:15:00,19.28,19.29,19.27,19.28,11200.0,13.851,13.8582,13.8438,13.851,11200.0
2011-03-22 15:20:00,19.28,19.28,19.27,19.27,16000.0,13.851,13.851,13.8438,13.8438,16000.0
2011-03-22 15:25:00,19.27,19.28,19.27,19.27,22200.0,13.8438,13.851,13.8438,13.8438,22200.0
2011-03-22 15:30:00,19.28,19.29,19.27,19.28,24400.0,13.851,13.8582,13.8438,13.851,24400.0
2011-03-22 15:35:00,19.28,19.29,19.28,19.29,17400.0,13.851,13.8582,13.851,13.8582,17400.0
2011-03-22 15:40:00,19.29,19.29,19.27,19.28,23200.0,13.8582,13.8582,13.8438,13.851,23200.0
2011-03-22 15:45:00,19.28,19.28,19.22,19.24,113400.0,13.851,13.851,13.8079,13.8223,113400.0
2011-03-22 15:50:00,19.23,19.25,19.22,19.22,41000.0,13.8151,13.8295,13.8079,13.8079,41000.0
2011-03-22 15:55:00,19.23,19.29,19.23,19.27,269400.0,13.8151,13.8582,13.8151,13.8438,269400.0
2011-03-23 09:30:00,19.22,19.27,19.08,19.08,32000.0,13.8079,13.8438,13.7073,13.7073,32000.0
2011-03-23 09:35:00,19.1,19.14,19.05,19.09,24200.0,13.7217,13.7504,13.6858,13.7145,24200.0
2011-03-23 09:40:00,19.07,19.08,19.0,19.04,27600.0,13.7002,13.7073,13.6499,13.6786,27600.0
2011-03-23 09:45:00,19.02,19.09,19.0,19.07,18200.0,13.6642,13.7145,13.6499,13.7002,18200.0
2011-03-23 09:50:00,19.07,19.11,19.07,19.1,29800.0,13.7002,13.7289,13.7002,13.7217,29800.0
2011-03-23 09:55:00,19.1,19.23,19.1,19.18,30400.0,13.7217,13.8151,13.7217,13.7792,30400.0
2011-03-23 10:00:00,19.18,19.18,18.97,18.99,59600.0,13.7792,13.7792,13.6283,13.6427,59600.0
2011-03-23 10:05:00,18.99,19.09,18.97,19.09,31000.0,13.6427,13.7145,13.6283,13.7145,31000.0
2011-03-23 10:10:00,19.09,19.09,19.02,19.05,28600.0,13.7145,13.7145,13.6642,13.6858,28600.0
2011-03-23 10:15:00,19.04,19.07,19.03,19.03,34000.0,13.6786,13.7002,13.6714,13.6714,34000.0
2011-03-23 10:20:00,19.03,19.09,19.03,19.06,20600.0,13.6714,13.7145,13.6714,13.693,20600.0
2011-03-23 10:25:00,19.06,19.07,19.03,19.07,22400.0,13.693,13.7002,13.6714,13.7002,22400.0
2011-03-23 10:30:00,19.06,19.12,19.03,19.04,25400.0,13.693,13.7361,13.6714,13.6786,25400.0
2011-03-23 10:35:00,19.04,19.07,19.04,19.06,12400.0,13.6786,13.7002,13.6786,13.693,12400.0
2011-03-23 10:40:00,19.07,19.08,19.06,19.06,13600.0,13.7002,13.7073,13.693,13.693,13600.0
2011-03-23 10:45:00,19.05,19.06,18.99,19.02,225800.0,13.6858,13.693,13.6427,13.6642,225800.0
2011-03-23 10:50:00,19.02,19.06,19.0,19.03,30000.0,13.6642,13.693,13.6499,13.6714,30000.0
2011-03-23 10:55:00,19.03,19.07,19.02,19.07,10800.0,13.6714,13.7002,13.6642,13.7002,10800.0
2011-03-23 11:00:00,19.08,19.13,19.07,19.11,25200.0,13.7073,13.7433,13.7002,13.7289,25200.0
2011-03-23 11:05:00,19.11,19.16,19.11,19.15,22200.0,13.7289,13.7648,13.7289,13.7576,22200.0
2011-03-23 11:10:00,19.16,19.21,19.14,19.15,37000.0,13.7648,13.8007,13.7504,13.7576,37000.0
2011-03-23 11:15:00,19.14,19.17,19.09,19.14,152200.0,13.7504,13.772,13.7145,13.7504,152200.0
2011-03-23 11:20:00,19.14,19.15,19.08,19.12,25800.0,13.7504,13.7576,13.7073,13.7361,25800.0
2011-03-23 11:25:00,19.11,19.14,19.1,19.13,31800.0,13.7289,13.7504,13.7217,13.7433,31800.0
2011-03-23 11:30:00,19.14,19.2,19.05,19.11,184600.0,13.7504,13.7936,13.6858,13.7289,184600.0
2011-03-23 11:35:00,19.14,19.15,19.11,19.12,53000.0,13.7504,13.7576,13.7289,13.7361,53000.0
2011-03-23 11:40:00,19.13,19.15,19.11,19.13,21000.0,13.7433,13.7576,13.7289,13.7433,21000.0
2011-03-23 11:45:00,19.14,19.14,19.11,19.11,22200.0,13.7504,13.7504,13.7289,13.7289,22200.0
2011-03-23 11:50:00,19.11,19.16,19.11,19.13,24400.0,13.7289,13.7648,13.7289,13.7433,24400.0
2011-03-23 11:55:00,19.13,19.14,19.13,19.13,17800.0,13.7433,13.7504,13.7433,13.7433,17800.0
2011-03-23 12:00:00,19.14,19.14,19.12,19.13,21200.0,13.7504,13.7504,13.7361,13.7433,21200.0
2011-03-23 12:05:00,19.13,19.13,19.12,19.13,26400.0,13.7433,13.7433,13.7361,13.7433,26400.0
2011-03-23 12:10:00,19.13,19.13,19.12,19.12,13000.0,13.7433,13.7433,13.7361,13.7361,13000.0
2011-03-23 12:15:00,19.13,19.13,19.12,19.13,34800.0,13.7433,13.7433,13.7361,13.7433,34800.0
2011-03-23 12:20:00,19.13,19.13,19.12,19.13,54600.0,13.7433,13.7433,13.7361,13.7433,54600.0
2011-03-23 12:25:00,19.13,19.14,19.12,19.13,129000.0,13.7433,13.7504,13.7361,13.7433,129000.0
2011-03-23 12:30:00,19.13,19.13,19.12,19.12,89000.0,13.7433,13.7433,13.7361,13.7361,89000.0
2011-03-23 12:35:00,19.12,19.13,19.11,19.12,20400.0,13.7361,13.7433,13.7289,13.7361,20400.0
2011-03-23 12:40:00,19.12,19.19,19.12,19.19,30800.0,13.7361,13.7864,13.7361,13.7864,30800.0
2011-03-23 12:45:00,19.19,19.19,19.15,19.15,23000.0,13.7864,13.7864,13.7576,13.7576,23000.0
2011-03-23 12:50:00,19.15,19.16,19.15,19.15,21000.0,13.7576,13.7648,13.7576,13.7576,21000.0
2011-03-23 12:55:00,19.15,19.16,19.15,19.15,69600.0,13.7576,13.7648,13.7576,13.7576,69600.0
2011-03-23 13:00:00,19.15,19.16,19.15,19.15,46600.0,13.7576,13.7648,13.7576,13.7576,46600.0
2011-03-23 13:05:00,19.15,19.16,19.15,19.15,27800.0,13.7576,13.7648,13.7576,13.7576,27800.0
2011-03-23 13:10:00,19.15,19.16,19.14,19.15,25600.0,13.7576,13.7648,13.7504,13.7576,25600.0
2011-03-23 13:15:00,19.15,19.16,19.14,19.15,57200.0,13.7576,13.7648,13.7504,13.7576,57200.0
2011-03-23 13:20:00,19.15,19.16,19.14,19.15,46200.0,13.7576,13.7648,13.7504,13.7576,46200.0
2011-03-23 13:25:00,19.15,19.15,19.14,19.15,39000.0,13.7576,13.7576,13.7504,13.7576,39000.0
2011-03-23 13:30:00,19.15,19.18,19.15,19.18,53200.0,13.7576,13.7792,13.7576,13.7792,53200.0
2011-03-23 13:35:00,19.18,19.2,19.18,19.2,17800.0,13.7792,13.7936,13.7792,13.7936,17800.0
2011-03-23 13:40:00,19.2,19.23,19.2,19.23,34800.0,13.7936,13.8151,13.7936,13.8151,34800.0
2011-03-23 13:45:00,19.23,19.24,19.22,19.23,50200.0,13.8151,13.8223,13.8079,13.8151,50200.0
2011-03-23 13:50:00,19.23,19.27,19.23,19.26,46400.0,13.8151,13.8438,13.8151,13.8367,46400.0
2011-03-23 13:55:00,19.27,19.34,19.27,19.34,30000.0,13.8438,13.8941,13.8438,13.8941,30000.0
2011-03-23 14:00:00,19.33,19.35,19.31,19.33,81400.0,13.8869,13.9013,13.8726,13.8869,81400.0
2011-03-23 14:05:00,19.32,19.33,19.31,19.32,38000.0,13.8798,13.8869,13.8726,13.8798,38000.0
2011-03-23 14:10:00,19.33,19.33,19.31,19.33,24400.0,13.8869,13.8869,13.8726,13.8869,24400.0
2011-03-23 14:15:00,19.32,19.34,19.32,19.33,95400.0,13.8798,13.8941,13.8798,13.8869,95400.0
2011-03-23 14:20:00,19.33,19.33,19.31,19.31,32800.0,13.8869,13.8869,13.8726,13.8726,32800.0
2011-03-23 14:25:00,19.31,19.32,19.31,19.32,35000.0,13.8726,13.8798,13.8726,13.8798,35000.0
2011-03-23 14:30:00,19.32,19.38,19.32,19.38,23600.0,13.8798,13.9229,13.8798,13.9229,23600.0
2011-03-23 14:35:00,19.36,19.38,19.36,19.38,48600.0,13.9085,13.9229,13.9085,13.9229,48600.0
2011-03-23 14:40:00,19.38,19.38,19.36,19.38,110600.0,13.9229,13.9229,13.9085,13.9229,110600.0
2011-03-23 14:45:00,19.38,19.38,19.36,19.37,46600.0,13.9229,13.9229,13.9085,13.9157,46600.0
2011-03-23 14:50:00,19.38,19.38,19.36,19.38,60800.0,13.9229,13.9229,13.9085,13.9229,60800.0
2011-03-23 14:55:00,19.38,19.39,19.37,19.38,67800.0,13.9229,13.9301,13.9157,13.9229,67800.0
2011-03-23 15:00:00,19.38,19.38,19.36,19.38,37200.0,13.9229,13.9229,13.9085,13.9229,37200.0
2011-03-23 15:05:00,19.38,19.38,19.36,19.37,31000.0,13.9229,13.9229,13.9085,13.9157,31000.0
2011-03-23 15:10:00,19.38,19.45,19.38,19.45,66000.0,13.9229,13.9732,13.9229,13.9732,66000.0
2011-03-23 15:15:00,19.45,19.47,19.42,19.43,89000.0,13.9732,13.9875,13.9516,13.9588,89000.0
2011-03-23 15:20:00,19.44,19.46,19.43,19.43,40400.0,13.966,13.9803,13.9588,13.9588,40400.0
2011-03-23 15:25:00,19.43,19.45,19.42,19.44,52800.0,13.9588,13.9732,13.9516,13.966,52800.0
2011-03-23 15:30:00,19.44,19.48,19.42,19.47,59400.0,13.966,13.9947,13.9516,13.9875,59400.0
2011-03-23 15:35:00,19.47,19.49,19.47,19.49,93000.0,13.9875,14.0019,13.9875,14.0019,93000.0
2011-03-23 15:40:00,19.49,19.49,19.47,19.49,28400.0,14.0019,14.0019,13.9875,14.0019,28400.0
2011-03-23 15:45:00,19.48,19.48,19.46,19.47,67600.0,13.9947,13.9947,13.9803,13.9875,67600.0
2011-03-23 15:50:00,19.47,19.48,19.46,19.46,118800.0,13.9875,13.9947,13.9803,13.9803,118800.0
2011-03-23 15:55:00,19.46,19.48,19.43,19.48,207200.0,13.9803,13.9947,13.9588,13.9947,207200.0
2011-03-24 09:30:00,19.61,19.74,19.57,19.72,24800.0,14.0881,14.1815,14.0594,14.1671,24800.0
2011-03-24 09:35:00,19.72,19.75,19.65,19.68,70600.0,14.1671,14.1887,14.1168,14.1384,70600.0
2011-03-24 09:40:00,19.68,19.72,19.61,19.69,20000.0,14.1384,14.1671,14.0881,14.1456,20000.0
2011-03-24 09:45:00,19.68,19.68,19.61,19.64,12800.0,14.1384,14.1384,14.0881,14.1097,12800.0
2011-03-24 09:50:00,19.64,19.65,19.6,19.61,12000.0,14.1097,14.1168,14.0809,14.0881,12000.0
2011-03-24 09:55:00,19.6,19.62,19.6,19.61,8400.0,14.0809,14.0953,14.0809,14.0881,8400.0
2011-03-24 10:00:00,19.61,19.61,19.56,19.6,18800.0,14.0881,14.0881,14.0522,14.0809,18800.0
2011-03-24 10:05:00,19.6,19.62,19.56,19.57,16800.0,14.0809,14.0953,14.0522,14.0594,16800.0
2011-03-24 10:10:00,19.56,19.56,19.5,19.53,39600.0,14.0522,14.0522,14.0091,14.0306,39600.0
2011-03-24 10:15:00,19.52,19.55,19.5,19.53,18000.0,14.0234,14.045,14.0091,14.0306,18000.0
2011-03-24 10:20:00,19.54,19.56,19.49,19.5,21200.0,14.0378,14.0522,14.0019,14.0091,21200.0
2011-03-24 10:25:00,19.49,19.56,19.49,19.54,8600.0,14.0019,14.0522,14.0019,14.0378,8600.0
2011-03-24 10:30:00,19.55,19.55,19.52,19.55,9800.0,14.045,14.045,14.0234,14.045,9800.0
2011-03-24 10:35:00,19.56,19.59,19.56,19.57,9600.0,14.0522,14.0737,14.0522,14.0594,9600.0
2011-03-24 10:40:00,19.58,19.58,19.56,19.57,3800.0,14.0665,14.0665,14.0522,14.0594,3800.0
2011-03-24 10:45:00,19.57,19.57,19.5,19.51,13400.0,14.0594,14.0594,14.0091,14.0163,13400.0
2011-03-24 10:50:00,19.5,19.58,19.5,19.57,11200.0,14.0091,14.0665,14.0091,14.0594,11200.0
2011-03-24 10:55:00,19.57,19.63,19.57,19.63,24000.0,14.0594,14.1025,14.0594,14.1025,24000.0
2011-03-24 11:00:00,19.62,19.7,19.61,19.7,25800.0,14.0953,14.1528,14.0881,14.1528,25800.0
2011-03-24 11:05:00,19.68,19.7,19.61,19.61,11400.0,14.1384,14.1528,14.0881,14.0881,11400.0
2011-03-24 11:10:00,19.63,19.66,19.63,19.65,13600.0,14.1025,14.124,14.1025,14.1168,13600.0
2011-03-24 11:15:00,19.66,19.66,19.64,19.64,3200.0,14.124,14.124,14.1097,14.1097,3200.0
2011-03-24 11:20:00,19.64,19.66,19.62,19.64,13600.0,14.1097,14.124,14.0953,14.1097,13600.0
2011-03-24 11:25:00,19.63,19.64,19.62,19.63,13200.0,14.1025,14.1097,14.0953,14.1025,13200.0
2011-03-24 11:30:00,19.63,19.63,19.61,19.61,6800.0,14.1025,14.1025,14.0881,14.0881,6800.0
2011-03-24 11:35:00,19.61,19.63,19.61,19.63,6800.0,14.0881,14.1025,14.0881,14.1025,6800.0
2011-03-24 11:40:00,19.65,19.66,19.64,19.64,8200.0,14.1168,14.124,14.1097,14.1097,8200.0
2011-03-24 11:45:00,19.64,19.65,19.63,19.64,5400.0,14.1097,14.1168,14.1025,14.1097,5400.0
2011-03-24 11:50:00,19.65,19.65,19.64,19.65,16400.0,14.1168,14.1168,14.1097,14.1168,16400.0
2011-03-24 11:55:00,19.65,19.7,19.65,19.7,18200.0,14.1168,14.1528,14.1168,14.1528,18200.0
2011-03-24 12:00:00,19.7,19.75,19.7,19.75,30000.0,14.1528,14.1887,14.1528,14.1887,30000.0
2011-03-24 12:05:00,19.75,19.75,19.73,19.75,13600.0,14.1887,14.1887,14.1743,14.1887,13600.0
2011-03-24 12:10:00,19.75,19.75,19.74,19.74,2800.0,14.1887,14.1887,14.1815,14.1815,2800.0
2011-03-24 12:15:00,19.74,19.75,19.74,19.75,11600.0,14.1815,14.1887,14.1815,14.1887,11600.0
2011-03-24 12:20:00,19.75,19.75,19.72,19.73,12800.0,14.1887,14.1887,14.1671,14.1743,12800.0
2011-03-24 12:25:00,19.74,19.75,19.72,19.75,14600.0,14.1815,14.1887,14.1671,14.1887,14600.0
2011-03-24 12:30:00,19.74,19.75,19.7,19.7,9600.0,14.1815,14.1887,14.1528,14.1528,9600.0
2011-03-24 12:35:00,19.7,19.7,19.68,19.7,4600.0,14.1528,14.1528,14.1384,14.1528,4600.0
2011-03-24 12:40:00,19.71,19.71,19.68,19.68,3800.0,14.1599,14.1599,14.1384,14.1384,3800.0
2011-03-24 12:45:00,19.7,19.72,19.7,19.72,3800.0,14.1528,14.1671,14.1528,14.1671,3800.0
2011-03-24 12:50:00,19.71,19.71,19.67,19.67,5600.0,14.1599,14.1599,14.1312,14.1312,5600.0
2011-03-24 12:55:00,19.66,19.67,19.66,19.67,7400.0,14.124,14.1312,14.124,14.1312,7400.0
2011-03-24 13:00:00,19.67,19.67,19.65,19.67,4800.0,14.1312,14.1312,14.1168,14.1312,4800.0
2011-03-24 13:05:00,19.67,19.68,19.67,19.68,3200.0,14.1312,14.1384,14.1312,14.1384,3200.0
2011-03-24 13:10:00,19.68,19.69,19.68,19.68,2800.0,14.1384,14.1456,14.1384,14.1384,2800.0
2011-03-24 13:15:00,19.68,19.72,19.68,19.72,6800.0,14.1384,14.1671,14.1384,14.1671,6800.0
2011-03-24 13:20:00,19.71,19.71,19.7,19.71,2800.0,14.1599,14.1599,14.1528,14.1599,2800.0
2011-03-24 13:25:00,19.71,19.73,19.7,19.72,6600.0,14.1599,14.1743,14.1528,14.1671,6600.0
2011-03-24 13:30:00,19.72,19.74,19.72,19.74,9000.0,14.1671,14.1815,14.1671,14.1815,9000.0
2011-03-24 13:35:00,19.74,19.75,19.73,19.73,5600.0,14.1815,14.1887,14.1743,14.1743,5600.0
2011-03-24 13:40:00,19.75,19.75,19.74,19.75,7000.0,14.1887,14.1887,14.1815,14.1887,7000.0
2011-03-24 13:45:00,19.74,19.74,19.7,19.73,11200.0,14.1815,14.1815,14.1528,14.1743,11200.0
2011-03-24 13:50:00,19.72,19.72,19.7,19.71,9200.0,14.1671,14.1671,14.1528,14.1599,9200.0
2011-03-24 13:55:00,19.72,19.74,19.72,19.74,4600.0,14.1671,14.1815,14.1671,14.1815,4600.0
2011-03-24 14:00:00,19.73,19.74,19.72,19.73,13200.0,14.1743,14.1815,14.1671,14.1743,13200.0
2011-03-24 14:05:00,19.74,19.75,19.72,19.73,4400.0,14.1815,14.1887,14.1671,14.1743,4400.0
2011-03-24 14:10:00,19.74,19.74,19.73,19.73,12200.0,14.1815,14.1815,14.1743,14.1743,12200.0
2011-03-24 14:15:00,19.73,19.75,19.73,19.75,15200.0,14.1743,14.1887,14.1743,14.1887,15200.0
2011-03-24 14:20:00,19.75,19.75,19.74,19.75,27200.0,14.1887,14.1887,14.1815,14.1887,27200.0
2011-03-24 14:25:00,19.75,19.75,19.75,19.75,10800.0,14.1887,14.1887,14.1887,14.1887,10800.0
2011-03-24 14:30:00,19.75,19.75,19.74,19.75,27600.0,14.1887,14.1887,14.1815,14.1887,27600.0
2011-03-24 14:35:00,19.75,19.75,19.74,19.74,22400.0,14.1887,14.1887,14.1815,14.1815,22400.0
2011-03-24 14:40:00,19.74,19.75,19.74,19.74,15800.0,14.1815,14.1887,14.1815,14.1815,15800.0
2011-03-24 14:45:00,19.74,19.75,19.73,19.73,19800.0,14.1815,14.1887,14.1743,14.1743,19800.0
2011-03-24 14:50:00,19.73,19.74,19.72,19.72,9800.0,14.1743,14.1815,14.1671,14.1671,9800.0
2011-03-24 14:55:00,19.72,19.74,19.71,19.73,15600.0,14.1671,14.1815,14.1599,14.1743,15600.0
2011-03-24 15:00:00,19.72,19.74,19.71,19.73,16800.0,14.1671,14.1815,14.1599,14.1743,16800.0
2011-03-24 15:05:00,19.73,19.74,19.72,19.74,15000.0,14.1743,14.1815,14.1671,14.1815,15000.0
2011-03-24 15:10:00,19.74,19.74,19.73,19.74,11200.0,14.1815,14.1815,14.1743,14.1815,11200.0
2011-03-24 15:15:00,19.74,19.75,19.74,19.74,16400.0,14.1815,14.1887,14.1815,14.1815,16400.0
2011-03-24 15:20:00,19.74,19.75,19.74,19.75,49800.0,14.1815,14.1887,14.1815,14.1887,49800.0
2011-03-24 15:25:00,19.75,19.75,19.74,19.75,40400.0,14.1887,14.1887,14.1815,14.1887,40400.0
2011-03-24 15:30:00,19.74,19.74,19.7,19.7,44800.0,14.1815,14.1815,14.1528,14.1528,44800.0
2011-03-24 15:35:00,19.7,19.72,19.67,19.68,78600.0,14.1528,14.1671,14.1312,14.1384,78600.0
2011-03-24 15:40:00,19.68,19.7,19.67,19.7,46800.0,14.1384,14.1528,14.1312,14.1528,46800.0
2011-03-24 15:45:00,19.69,19.69,19.64,19.67,123800.0,14.1456,14.1456,14.1097,14.1312,123800.0
2011-03-24 15:50:00,19.66,19.67,19.65,19.66,81400.0,14.124,14.1312,14.1168,14.124,81400.0
2011-03-24 15:55:00,19.65,19.67,19.64,19.67,75000.0,14.1168,14.1312,14.1097,14.1312,75000.0
2011-03-25 09:30:00,19.74,19.85,19.71,19.73,29000.0,14.1815,14.2605,14.1599,14.1743,29000.0
2011-03-25 09:35:00,19.73,19.75,19.65,19.7,38400.0,14.1743,14.1887,14.1168,14.1528,38400.0
2011-03-25 09:40:00,19.7,19.7,19.65,19.68,16600.0,14.1528,14.1528,14.1168,14.1384,16600.0
2011-03-25 09:45:00,19.69,19.77,19.69,19.75,19400.0,14.1456,14.203,14.1456,14.1887,19400.0
2011-03-25 09:50:00,19.74,19.79,19.74,19.77,13400.0,14.1815,14.2174,14.1815,14.203,13400.0
2011-03-25 09:55:00,19.78,19.78,19.65,19.66,30600.0,14.2102,14.2102,14.1168,14.124,30600.0
2011-03-25 10:00:00,19.66,19.75,19.66,19.75,19600.0,14.124,14.1887,14.124,14.1887,19600.0
2011-03-25 10:05:00,19.75,19.75,19.7,19.7,22800.0,14.1887,14.1887,14.1528,14.1528,22800.0
2011-03-25 10:10:00,19.7,19.75,19.69,19.72,21400.0,14.1528,14.1887,14.1456,14.1671,21400.0
2011-03-25 10:15:00,19.72,19.73,19.66,19.68,44200.0,14.1671,14.1743,14.124,14.1384,44200.0
2011-03-25 10:20:00,19.68,19.72,19.67,19.68,23800.0,14.1384,14.1671,14.1312,14.1384,23800.0
2011-03-25 10:25:00,19.69,19.72,19.67,19.7,31400.0,14.1456,14.1671,14.1312,14.1528,31400.0
2011-03-25 10:30:00,19.71,19.76,19.71,19.74,46200.0,14.1599,14.1959,14.1599,14.1815,46200.0
2011-03-25 10:35:00,19.75,19.8,19.72,19.73,41600.0,14.1887,14.2246,14.1671,14.1743,41600.0
2011-03-25 10:40:00,19.75,19.75,19.72,19.75,50400.0,14.1887,14.1887,14.1671,14.1887,50400.0
2011-03-25 10:45:00,19.75,19.77,19.74,19.74,18600.0,14.1887,14.203,14.1815,14.1815,18600.0
2011-03-25 10:50:00,19.74,19.78,19.74,19.76,27800.0,14.1815,14.2102,14.1815,14.1959,27800.0
2011-03-25 10:55:00,19.76,19.8,19.74,19.8,37600.0,14.1959,14.2246,14.1815,14.2246,37600.0
2011-03-25 11:00:00,19.8,19.82,19.77,19.79,33200.0,14.2246,14.239,14.203,14.2174,33200.0
2011-03-25 11:05:00,19.79,19.88,19.79,19.85,36600.0,14.2174,14.2821,14.2174,14.2605,36600.0
2011-03-25 11:10:00,19.85,19.88,19.85,19.86,19600.0,14.2605,14.2821,14.2605,14.2677,19600.0
2011-03-25 11:15:00,19.86,19.87,19.82,19.84,21600.0,14.2677,14.2749,14.239,14.2533,21600.0
2011-03-25 11:20:00,19.83,19.87,19.83,19.85,10200.0,14.2462,14.2749,14.2462,14.2605,10200.0
2011-03-25 11:25:00,19.84,19.84,19.77,19.8,24400.0,14.2533,14.2533,14.203,14.2246,24400.0
2011-03-25 11:30:00,19.8,19.84,19.8,19.82,18200.0,14.2246,14.2533,14.2246,14.239,18200.0
2011-03-25 11:35:00,19.84,19.88,19.82,19.84,11400.0,14.2533,14.2821,14.239,14.2533,11400.0
2011-03-25 11:40:00,19.84,19.84,19.81,19.84,9400.0,14.2533,14.2533,14.2318,14.2533,9400.0
2011-03-25 11:45:00,19.84,19.87,19.83,19.86,29400.0,14.2533,14.2749,14.2462,14.2677,29400.0
2011-03-25 11:50:00,19.86,19.86,19.84,19.86,12600.0,14.2677,14.2677,14.2533,14.2677,12600.0
2011-03-25 11:55:00,19.86,19.9,19.86,19.9,9000.0,14.2677,14.2964,14.2677,14.2964,9000.0
2011-03-25 12:00:00,19.89,19.93,19.89,19.92,16200.0,14.2893,14.318,14.2893,14.3108,16200.0
2011-03-25 12:05:00,19.92,19.93,19.88,19.88,9400.0,14.3108,14.318,14.2821,14.2821,9400.0
2011-03-25 12:10:00,19.89,19.9,19.88,19.9,10800.0,14.2893,14.2964,14.2821,14.2964,10800.0
2011-03-25 12:15:00,19.91,19.93,19.88,19.9,45800.0,14.3036,14.318,14.2821,14.2964,45800.0
2011-03-25 12:20:00,19.9,19.92,19.89,19.92,8000.0,14.2964,14.3108,14.2893,14.3108,8000.0
2011-03-25 12:25:00,19.91,19.91,19.9,19.9,5600.0,14.3036,14.3036,14.2964,14.2964,5600.0
2011-03-25 12:30:00,19.9,19.91,19.89,19.9,17200.0,14.2964,14.3036,14.2893,14.2964,17200.0
2011-03-25 12:35:00,19.9,19.92,19.89,19.92,12400.0,14.2964,14.3108,14.2893,14.3108,12400.0
2011-03-25 12:40:00,19.92,19.93,19.91,19.91,7800.0,14.3108,14.318,14.3036,14.3036,7800.0
2011-03-25 12:45:00,19.91,19.92,19.91,19.92,6800.0,14.3036,14.3108,14.3036,14.3108,6800.0
2011-03-25 12:50:00,19.92,19.93,19.9,19.9,9600.0,14.3108,14.318,14.2964,14.2964,9600.0
2011-03-25 12:55:00,19.9,19.91,19.89,19.91,11400.0,14.2964,14.3036,14.2893,14.3036,11400.0
2011-03-25 13:00:00,19.91,19.93,19.91,19.92,17200.0,14.3036,14.318,14.3036,14.3108,17200.0
2011-03-25 13:05:00,19.92,19.93,19.91,19.93,11800.0,14.3108,14.318,14.3036,14.318,11800.0
2011-03-25 13:10:00,19.93,19.93,19.91,19.92,17200.0,14.318,14.318,14.3036,14.3108,17200.0
2011-03-25 13:15:00,19.9,19.93,19.9,19.92,6400.0,14.2964,14.318,14.2964,14.3108,6400.0
2011-03-25 13:20:00,19.92,19.93,19.89,19.93,13600.0,14.3108,14.318,14.2893,14.318,13600.0
2011-03-25 13:25:00,19.93,19.95,19.93,19.95,7200.0,14.318,14.3324,14.318,14.3324,7200.0
2011-03-25 13:30:00,19.95,19.95,19.93,19.95,8400.0,14.3324,14.3324,14.318,14.3324,8400.0
2011-03-25 13:35:00,19.95,19.98,19.94,19.98,11800.0,14.3324,14.3539,14.3252,14.3539,11800.0
2011-03-25 13:40:00,19.98,20.0,19.97,19.99,10600.0,14.3539,14.3683,14.3467,14.3611,10600.0
2011-03-25 13:45:00,19.98,20.0,19.97,19.99,13000.0,14.3539,14.3683,14.3467,14.3611,13000.0
2011-03-25 13:50:00,19.99,20.0,19.97,19.98,7400.0,14.3611,14.3683,14.3467,14.3539,7400.0
2011-03-25 13:55:00,19.97,19.98,19.91,19.93,9200.0,14.3467,14.3539,14.3036,14.318,9200.0
2011-03-25 14:00:00,19.93,19.93,19.88,19.88,4000.0,14.318,14.318,14.2821,14.2821,4000.0
2011-03-25 14:05:00,19.88,19.89,19.87,19.88,8400.0,14.2821,14.2893,14.2749,14.2821,8400.0
2011-03-25 14:10:00,19.88,19.9,19.88,19.9,3800.0,14.2821,14.2964,14.2821,14.2964,3800.0
2011-03-25 14:15:00,19.9,19.92,19.85,19.85,11200.0,14.2964,14.3108,14.2605,14.2605,11200.0
2011-03-25 14:20:00,19.85,19.86,19.84,19.84,6800.0,14.2605,14.2677,14.2533,14.2533,6800.0
2011-03-25 14:25:00,19.84,19.84,19.82,19.83,9200.0,14.2533,14.2533,14.239,14.2462,9200.0
2011-03-25 14:30:00,19.83,19.83,19.8,19.81,8800.0,14.2462,14.2462,14.2246,14.2318,8800.0
2011-03-25 14:35:00,19.81,19.82,19.81,19.81,7400.0,14.2318,14.239,14.2318,14.2318,7400.0
2011-03-25 14:40:00,19.81,19.81,19.79,19.79,12000.0,14.2318,14.2318,14.2174,14.2174,12000.0
2011-03-25 14:45:00,19.8,19.84,19.8,19.81,9800.0,14.2246,14.2533,14.2246,14.2318,9800.0
2011-03-25 14:50:00,19.8,19.82,19.8,19.82,4400.0,14.2246,14.239,14.2246,14.239,4400.0
2011-03-25 14:55:00,19.82,19.82,19.8,19.81,5200.0,14.239,14.239,14.2246,14.2318,5200.0
2011-03-25 15:00:00,19.81,19.81,19.79,19.79,8200.0,14.2318,14.2318,14.2174,14.2174,8200.0
2011-03-25 15:05:00,19.79,19.79,19.77,19.78,9800.0,14.2174,14.2174,14.203,14.2102,9800.0
2011-03-25 15:10:00,19.78,19.8,19.77,19.8,9000.0,14.2102,14.2246,14.203,14.2246,9000.0
2011-03-25 15:15:00,19.8,19.81,19.8,19.8,12000.0,14.2246,14.2318,14.2246,14.2246,12000.0
2011-03-25 15:20:00,19.8,19.81,19.76,19.77,20800.0,14.2246,14.2318,14.1959,14.203,20800.0
2011-03-25 15:25:00,19.77,19.79,19.77,19.78,15600.0,14.203,14.2174,14.203,14.2102,15600.0
2011-03-25 15:30:00,19.78,19.8,19.77,19.78,20400.0,14.2102,14.2246,14.203,14.2102,20400.0
2011-03-25 15:35:00,19.78,19.81,19.78,19.79,12000.0,14.2102,14.2318,14.2102,14.2174,12000.0
2011-03-25 15:40:00,19.8,19.82,19.8,19.8,20200.0,14.2246,14.239,14.2246,14.2246,20200.0
2011-03-25 15:45:00,19.79,19.79,19.75,19.75,92200.0,14.2174,14.2174,14.1887,14.1887,92200.0
2011-03-25 15:50:00,19.75,19.77,19.73,19.74,57200.0,14.1887,14.203,14.1743,14.1815,57200.0
2011-03-25 15:55:00,19.74,19.74,19.72,19.73,112400.0,14.1815,14.1815,14.1671,14.1743,112400.0
2011-03-28 09:30:00,19.71,19.75,19.71,19.73,31400.0,14.1599,14.1887,14.1599,14.1743,31400.0
2011-03-28 09:35:00,19.73,19.82,19.7,19.8,37800.0,14.1743,14.239,14.1528,14.2246,37800.0
2011-03-28 09:40:00,19.8,19.81,19.77,19.77,7600.0,14.2246,14.2318,14.203,14.203,7600.0
2011-03-28 09:45:00,19.77,19.82,19.77,19.82,14800.0,14.203,14.239,14.203,14.239,14800.0
2011-03-28 09:50:00,19.82,19.89,19.81,19.88,12200.0,14.239,14.2893,14.2318,14.2821,12200.0
2011-03-28 09:55:00,19.89,19.93,19.83,19.86,37200.0,14.2893,14.318,14.2462,14.2677,37200.0
2011-03-28 10:00:00,19.87,19.91,19.84,19.88,32400.0,14.2749,14.3036,14.2533,14.2821,32400.0
2011-03-28 10:05:00,19.87,19.94,19.86,19.91,22600.0,14.2749,14.3252,14.2677,14.3036,22600.0
2011-03-28 10:10:00,19.9,19.91,19.83,19.88,52600.0,14.2964,14.3036,14.2462,14.2821,52600.0
2011-03-28 10:15:00,19.88,19.89,19.82,19.83,82600.0,14.2821,14.2893,14.239,14.2462,82600.0
2011-03-28 10:20:00,19.84,19.87,19.78,19.78,54000.0,14.2533,14.2749,14.2102,14.2102,54000.0
2011-03-28 10:25:00,19.78,19.82,19.77,19.78,17600.0,14.2102,14.239,14.203,14.2102,17600.0
2011-03-28 10:30:00,19.78,19.8,19.76,19.76,20800.0,14.2102,14.2246,14.1959,14.1959,20800.0
2011-03-28 10:35:00,19.76,19.77,19.69,19.74,42400.0,14.1959,14.203,14.1456,14.1815,42400.0
2011-03-28 10:40:00,19.74,19.75,19.73,19.75,22800.0,14.1815,14.1887,14.1743,14.1887,22800.0
2011-03-28 10:45:00,19.75,19.75,19.73,19.73,21600.0,14.1887,14.1887,14.1743,14.1743,21600.0
2011-03-28 10:50:00,19.73,19.73,19.7,19.71,37600.0,14.1743,14.1743,14.1528,14.1599,37600.0
2011-03-28 10:55:00,19.71,19.71,19.68,19.7,15200.0,14.1599,14.1599,14.1384,14.1528,15200.0
2011-03-28 11:00:00,19.7,19.71,19.65,19.69,16400.0,14.1528,14.1599,14.1168,14.1456,16400.0
2011-03-28 11:05:00,19.68,19.68,19.63,19.64,21000.0,14.1384,14.1384,14.1025,14.1097,21000.0
2011-03-28 11:10:00,19.64,19.65,19.63,19.65,20200.0,14.1097,14.1168,14.1025,14.1168,20200.0
2011-03-28 11:15:00,19.64,19.66,19.62,19.63,8400.0,14.1097,14.124,14.0953,14.1025,8400.0
2011-03-28 11:20:00,19.64,19.65,19.64,19.64,19000.0,14.1097,14.1168,14.1097,14.1097,19000.0
2011-03-28 11:25:00,19.64,19.64,19.6,19.62,8800.0,14.1097,14.1097,14.0809,14.0953,8800.0
2011-03-28 11:30:00,19.62,19.64,19.6,19.61,16200.0,14.0953,14.1097,14.0809,14.0881,16200.0
2011-03-28 11:35:00,19.61,19.64,19.6,19.63,20400.0,14.0881,14.1097,14.0809,14.1025,20400.0
2011-03-28 11:40:00,19.63,19.63,19.61,19.62,43200.0,14.1025,14.1025,14.0881,14.0953,43200.0
2011-03-28 11:45:00,19.62,19.65,19.61,19.62,38200.0,14.0953,14.1168,14.0881,14.0953,38200.0
2011-03-28 11:50:00,19.63,19.66,19.61,19.64,22800.0,14.1025,14.124,14.0881,14.1097,22800.0
2011-03-28 11:55:00,19.64,19.66,19.61,19.62,17000.0,14.1097,14.124,14.0881,14.0953,17000.0
2011-03-28 12:00:00,19.62,19.65,19.61,19.62,15800.0,14.0953,14.1168,14.0881,14.0953,15800.0
2011-03-28 12:05:00,19.62,19.62,19.6,19.61,5000.0,14.0953,14.0953,14.0809,14.0881,5000.0
2011-03-28 12:10:00,19.61,19.62,19.61,19.61,10000.0,14.0881,14.0953,14.0881,14.0881,10000.0
2011-03-28 12:15:00,19.61,19.63,19.6,19.61,16000.0,14.0881,14.1025,14.0809,14.0881,16000.0
2011-03-28 12:20:00,19.6,19.61,19.58,19.58,14400.0,14.0809,14.0881,14.0665,14.0665,14400.0
2011-03-28 12:25:00,19.58,19.6,19.56,19.56,9200.0,14.0665,14.0809,14.0522,14.0522,9200.0
2011-03-28 12:30:00,19.57,19.6,19.57,19.59,15600.0,14.0594,14.0809,14.0594,14.0737,15600.0
2011-03-28 12:35:00,19.59,19.61,19.59,19.6,9800.0,14.0737,14.0881,14.0737,14.0809,9800.0
2011-03-28 12:40:00,19.61,19.63,19.58,19.58,46200.0,14.0881,14.1025,14.0665,14.0665,46200.0
2011-03-28 12:45:00,19.58,19.59,19.57,19.58,11400.0,14.0665,14.0737,14.0594,14.0665,11400.0
2011-03-28 12:50:00,19.58,19.59,19.57,19.58,8800.0,14.0665,14.0737,14.0594,14.0665,8800.0
2011-03-28 12:55:00,19.58,19.58,19.57,19.58,11400.0,14.0665,14.0665,14.0594,14.0665,11400.0
2011-03-28 13:00:00,19.58,19.61,19.55,19.57,167200.0,14.0665,14.0881,14.045,14.0594,167200.0
2011-03-28 13:05:00,19.57,19.58,19.57,19.58,5200.0,14.0594,14.0665,14.0594,14.0665,5200.0
2011-03-28 13:10:00,19.58,19.6,19.58,19.6,19000.0,14.0665,14.0809,14.0665,14.0809,19000.0
2011-03-28 13:15:00,19.6,19.6,19.56,19.57,22800.0,14.0809,14.0809,14.0522,14.0594,22800.0
2011-03-28 13:20:00,19.58,19.59,19.55,19.55,22000.0,14.0665,14.0737,14.045,14.045,22000.0
2011-03-28 13:25:00,19.55,19.55,19.52,19.53,17200.0,14.045,14.045,14.0234,14.0306,17200.0
2011-03-28 13:30:00,19.53,19.55,19.5,19.53,21200.0,14.0306,14.045,14.0091,14.0306,21200.0
2011-03-28 13:35:00,19.53,19.55,19.53,19.55,22200.0,14.0306,14.045,14.0306,14.045,22200.0
2011-03-28 13:40:00,19.55,19.57,19.53,19.53,25800.0,14.045,14.0594,14.0306,14.0306,25800.0
2011-03-28 13:45:00,19.54,19.54,19.53,19.53,10200.0,14.0378,14.0378,14.0306,14.0306,10200.0
2011-03-28 13:50:00,19.53,19.53,19.5,19.51,23600.0,14.0306,14.0306,14.0091,14.0163,23600.0
2011-03-28 13:55:00,19.52,19.53,19.5,19.52,5600.0,14.0234,14.0306,14.0091,14.0234,5600.0
2011-03-28 14:00:00,19.52,19.53,19.49,19.5,14800.0,14.0234,14.0306,14.0019,14.0091,14800.0
2011-03-28 14:05:00,19.5,19.5,19.49,19.5,5600.0,14.0091,14.0091,14.0019,14.0091,5600.0
2011-03-28 14:10:00,19.49,19.5,19.48,19.49,6800.0,14.0019,14.0091,13.9947,14.0019,6800.0
2011-03-28 14:15:00,19.49,19.51,19.49,19.51,8600.0,14.0019,14.0163,14.0019,14.0163,8600.0
2011-03-28 14:20:00,19.51,19.53,19.5,19.51,20200.0,14.0163,14.0306,14.0091,14.0163,20200.0
2011-03-28 14:25:00,19.51,19.52,19.5,19.52,6600.0,14.0163,14.0234,14.0091,14.0234,6600.0
2011-03-28 14:30:00,19.52,19.53,19.52,19.52,12200.0,14.0234,14.0306,14.0234,14.0234,12200.0
2011-03-28 14:35:00,19.53,19.55,19.53,19.55,12600.0,14.0306,14.045,14.0306,14.045,12600.0
2011-03-28 14:40:00,19.55,19.57,19.55,19.55,36200.0,14.045,14.0594,14.045,14.045,36200.0
2011-03-28 14:45:00,19.55,19.55,19.52,19.52,17800.0,14.045,14.045,14.0234,14.0234,17800.0
2011-03-28 14:50:00,19.52,19.53,19.5,19.53,17200.0,14.0234,14.0306,14.0091,14.0306,17200.0
2011-03-28 14:55:00,19.53,19.53,19.52,19.53,9800.0,14.0306,14.0306,14.0234,14.0306,9800.0
2011-03-28 15:00:00,19.53,19.56,19.53,19.55,36000.0,14.0306,14.0522,14.0306,14.045,36000.0
2011-03-28 15:05:00,19.55,19.55,19.51,19.52,32200.0,14.045,14.045,14.0163,14.0234,32200.0
2011-03-28 15:10:00,19.52,19.53,19.5,19.53,46000.0,14.0234,14.0306,14.0091,14.0306,46000.0
2011-03-28 15:15:00,19.53,19.54,19.53,19.53,11000.0,14.0306,14.0378,14.0306,14.0306,11000.0
2011-03-28 15:20:00,19.53,19.54,19.51,19.52,20200.0,14.0306,14.0378,14.0163,14.0234,20200.0
2011-03-28 15:25:00,19.52,19.53,19.5,19.51,39800.0,14.0234,14.0306,14.0091,14.0163,39800.0
2011-03-28 15:30:00,19.5,19.53,19.5,19.53,26000.0,14.0091,14.0306,14.0091,14.0306,26000.0
2011-03-28 15:35:00,19.52,19.53,19.51,19.52,29200.0,14.0234,14.0306,14.0163,14.0234,29200.0
2011-03-28 15:40:00,19.52,19.52,19.5,19.51,34200.0,14.0234,14.0234,14.0091,14.0163,34200.0
2011-03-28 15:45:00,19.51,19.52,19.48,19.5,76200.0,14.0163,14.0234,13.9947,14.0091,76200.0
2011-03-28 15:50:00,19.51,19.54,19.5,19.52,61400.0,14.0163,14.0378,14.0091,14.0234,61400.0
2011-03-28 15:55:00,19.52,19.52,19.49,19.52,115800.0,14.0234,14.0234,14.0019,14.0234,115800.0
2011-03-29 09:30:00,19.49,19.5,19.45,19.49,10000.0,14.0019,14.0091,13.9732,14.0019,10000.0
2011-03-29 09:35:00,19.49,19.6,19.41,19.55,478600.0,14.0019,14.0809,13.9444,14.045,478600.0
2011-03-29 09:40:00,19.54,19.58,19.48,19.57,20400.0,14.0378,14.0665,13.9947,14.0594,20400.0
2011-03-29 09:45:00,19.56,19.58,19.45,19.58,42600.0,14.0522,14.0665,13.9732,14.0665,42600.0
2011-03-29 09:50:00,19.58,19.65,19.57,19.59,9800.0,14.0665,14.1168,14.0594,14.0737,9800.0
2011-03-29 09:55:00,19.57,19.57,19.45,19.54,22000.0,14.0594,14.0594,13.9732,14.0378,22000.0
2011-03-29 10:00:00,19.52,19.56,19.49,19.49,16800.0,14.0234,14.0522,14.0019,14.0019,16800.0
2011-03-29 10:05:00,19.5,19.5,19.45,19.49,24200.0,14.0091,14.0091,13.9732,14.0019,24200.0
2011-03-29 10:10:00,19.5,19.54,19.48,19.54,14800.0,14.0091,14.0378,13.9947,14.0378,14800.0
2011-03-29 10:15:00,19.54,19.55,19.45,19.48,21000.0,14.0378,14.045,13.9732,13.9947,21000.0
2011-03-29 10:20:00,19.48,19.5,19.46,19.47,19000.0,13.9947,14.0091,13.9803,13.9875,19000.0
2011-03-29 10:25:00,19.48,19.53,19.48,19.5,33800.0,13.9947,14.0306,13.9947,14.0091,33800.0
2011-03-29 10:30:00,19.5,19.55,19.5,19.52,15800.0,14.0091,14.045,14.0091,14.0234,15800.0
2011-03-29 10:35:00,19.52,19.53,19.49,19.5,38000.0,14.0234,14.0306,14.0019,14.0091,38000.0
2011-03-29 10:40:00,19.5,19.52,19.49,19.49,13200.0,14.0091,14.0234,14.0019,14.0019,13200.0
2011-03-29 10:45:00,19.49,19.5,19.47,19.48,34600.0,14.0019,14.0091,13.9875,13.9947,34600.0
2011-03-29 10:50:00,19.48,19.5,19.47,19.47,23600.0,13.9947,14.0091,13.9875,13.9875,23600.0
2011-03-29 10:55:00,19.47,19.5,19.44,19.5,15200.0,13.9875,14.0091,13.966,14.0091,15200.0
2011-03-29 11:00:00,19.5,19.52,19.47,19.49,38800.0,14.0091,14.0234,13.9875,14.0019,38800.0
2011-03-29 11:05:00,19.49,19.53,19.47,19.53,18400.0,14.0019,14.0306,13.9875,14.0306,18400.0
2011-03-29 11:10:00,19.53,19.54,19.53,19.53,3400.0,14.0306,14.0378,14.0306,14.0306,3400.0
2011-03-29 11:15:00,19.53,19.55,19.52,19.53,6200.0,14.0306,14.045,14.0234,14.0306,6200.0
2011-03-29 11:20:00,19.54,19.56,19.52,19.54,41000.0,14.0378,14.0522,14.0234,14.0378,41000.0
2011-03-29 11:25:00,19.55,19.56,19.54,19.55,29200.0,14.045,14.0522,14.0378,14.045,29200.0
2011-03-29 11:30:00,19.55,19.6,19.55,19.58,176600.0,14.045,14.0809,14.045,14.0665,176600.0
2011-03-29 11:35:00,19.58,19.62,19.57,19.61,111600.0,14.0665,14.0953,14.0594,14.0881,111600.0
2011-03-29 11:40:00,19.61,19.61,19.54,19.54,97400.0,14.0881,14.0881,14.0378,14.0378,97400.0
2011-03-29 11:45:00,19.54,19.56,19.52,19.53,14800.0,14.0378,14.0522,14.0234,14.0306,14800.0
2011-03-29 11:50:00,19.53,19.56,19.53,19.54,11400.0,14.0306,14.0522,14.0306,14.0378,11400.0
2011-03-29 11:55:00,19.55,19.55,19.52,19.53,23600.0,14.045,14.045,14.0234,14.0306,23600.0
2011-03-29 12:00:00,19.53,19.53,19.51,19.52,9600.0,14.0306,14.0306,14.0163,14.0234,9600.0
2011-03-29 12:05:00,19.52,19.53,19.5,19.5,23400.0,14.0234,14.0306,14.0091,14.0091,23400.0
2011-03-29 12:10:00,19.52,19.52,19.49,19.49,13800.0,14.0234,14.0234,14.0019,14.0019,13800.0
2011-03-29 12:15:00,19.49,19.5,19.49,19.49,4200.0,14.0019,14.0091,14.0019,14.0019,4200.0
2011-03-29 12:20:00,19.5,19.5,19.49,19.49,2000.0,14.0091,14.0091,14.0019,14.0019,2000.0
2011-03-29 12:25:00,19.49,19.5,19.49,19.5,33200.0,14.0019,14.0091,14.0019,14.0091,33200.0
2011-03-29 12:30:00,19.5,19.5,19.47,19.47,17800.0,14.0091,14.0091,13.9875,13.9875,17800.0
2011-03-29 12:35:00,19.48,19.48,19.47,19.48,15600.0,13.9947,13.9947,13.9875,13.9947,15600.0
2011-03-29 12:40:00,19.49,19.5,19.47,19.48,9200.0,14.0019,14.0091,13.9875,13.9947,9200.0
2011-03-29 12:45:00,19.47,19.48,19.46,19.47,6400.0,13.9875,13.9947,13.9803,13.9875,6400.0
2011-03-29 12:50:00,19.46,19.49,19.46,19.47,6200.0,13.9803,14.0019,13.9803,13.9875,6200.0
2011-03-29 12:55:00,19.48,19.49,19.46,19.48,9200.0,13.9947,14.0019,13.9803,13.9947,9200.0
2011-03-29 13:00:00,19.48,19.5,19.46,19.48,12400.0,13.9947,14.0091,13.9803,13.9947,12400.0
2011-03-29 13:05:00,19.48,19.5,19.45,19.46,657800.0,13.9947,14.0091,13.9732,13.9803,657800.0
2011-03-29 13:10:00,19.46,19.51,19.46,19.5,78800.0,13.9803,14.0163,13.9803,14.0091,78800.0
2011-03-29 13:15:00,19.5,19.52,19.49,19.52,16000.0,14.0091,14.0234,14.0019,14.0234,16000.0
2011-03-29 13:20:00,19.52,19.53,19.5,19.5,7800.0,14.0234,14.0306,14.0091,14.0091,7800.0
2011-03-29 13:25:00,19.5,19.52,19.49,19.49,9800.0,14.0091,14.0234,14.0019,14.0019,9800.0
2011-03-29 13:30:00,19.5,19.5,19.49,19.49,16200.0,14.0091,14.0091,14.0019,14.0019,16200.0
2011-03-29 13:35:00,19.49,19.5,19.48,19.5,16800.0,14.0019,14.0091,13.9947,14.0091,16800.0
2011-03-29 13:40:00,19.5,19.5,19.5,19.5,15600.0,14.0091,14.0091,14.0091,14.0091,15600.0
2011-03-29 13:45:00,19.5,19.51,19.5,19.5,16800.0,14.0091,14.0163,14.0091,14.0091,16800.0
2011-03-29 13:50:00,19.5,19.52,19.5,19.5,18000.0,14.0091,14.0234,14.0091,14.0091,18000.0
2011-03-29 13:55:00,19.5,19.51,19.5,19.5,7400.0,14.0091,14.0163,14.0091,14.0091,7400.0
2011-03-29 14:00:00,19.51,19.52,19.5,19.52,13200.0,14.0163,14.0234,14.0091,14.0234,13200.0
2011-03-29 14:05:00,19.52,19.54,19.52,19.53,24600.0,14.0234,14.0378,14.0234,14.0306,24600.0
2011-03-29 14:10:00,19.52,19.53,19.51,19.51,21200.0,14.0234,14.0306,14.0163,14.0163,21200.0
2011-03-29 14:15:00,19.52,19.53,19.5,19.5,19400.0,14.0234,14.0306,14.0091,14.0091,19400.0
2011-03-29 14:20:00,19.52,19.52,19.5,19.5,33600.0,14.0234,14.0234,14.0091,14.0091,33600.0
2011-03-29 14:25:00,19.5,19.5,19.49,19.5,71800.0,14.0091,14.0091,14.0019,14.0091,71800.0
2011-03-29 14:30:00,19.5,19.5,19.48,19.5,37000.0,14.0091,14.0091,13.9947,14.0091,37000.0
2011-03-29 14:35:00,19.5,19.51,19.49,19.5,52400.0,14.0091,14.0163,14.0019,14.0091,52400.0
2011-03-29 14:40:00,19.51,19.54,19.5,19.54,21800.0,14.0163,14.0378,14.0091,14.0378,21800.0
2011-03-29 14:45:00,19.53,19.54,19.53,19.53,31800.0,14.0306,14.0378,14.0306,14.0306,31800.0
2011-03-29 14:50:00,19.53,19.54,19.53,19.54,23000.0,14.0306,14.0378,14.0306,14.0378,23000.0
2011-03-29 14:55:00,19.54,19.55,19.5,19.54,66600.0,14.0378,14.045,14.0091,14.0378,66600.0
2011-03-29 15:00:00,19.54,19.54,19.53,19.54,32600.0,14.0378,14.0378,14.0306,14.0378,32600.0
2011-03-29 15:05:00,19.54,19.56,19.51,19.53,50600.0,14.0378,14.0522,14.0163,14.0306,50600.0
2011-03-29 15:10:00,19.53,19.56,19.52,19.54,41200.0,14.0306,14.0522,14.0234,14.0378,41200.0
2011-03-29 15:15:00,19.55,19.57,19.53,19.53,35800.0,14.045,14.0594,14.0306,14.0306,35800.0
2011-03-29 15:20:00,19.53,19.57,19.53,19.57,28200.0,14.0306,14.0594,14.0306,14.0594,28200.0
2011-03-29 15:25:00,19.57,19.59,19.56,19.57,26600.0,14.0594,14.0737,14.0522,14.0594,26600.0
2011-03-29 15:30:00,19.58,19.59,19.53,19.58,70600.0,14.0665,14.0737,14.0306,14.0665,70600.0
2011-03-29 15:35:00,19.58,19.6,19.55,19.56,89200.0,14.0665,14.0809,14.045,14.0522,89200.0
2011-03-29 15:40:00,19.56,19.56,19.52,19.52,53200.0,14.0522,14.0522,14.0234,14.0234,53200.0
2011-03-29 15:45:00,19.52,19.53,19.52,19.52,89200.0,14.0234,14.0306,14.0234,14.0234,89200.0
2011-03-29 15:50:00,19.52,19.54,19.52,19.54,42600.0,14.0234,14.0378,14.0234,14.0378,42600.0
2011-03-29 15:55:00,19.53,19.55,19.52,19.54,85800.0,14.0306,14.045,14.0234,14.0378,85800.0
2011-03-30 09:30:00,19.61,19.74,19.61,19.71,21800.0,14.0881,14.1815,14.0881,14.1599,21800.0
2011-03-30 09:35:00,19.71,19.75,19.65,19.72,46000.0,14.1599,14.1887,14.1168,14.1671,46000.0
2011-03-30 09:40:00,19.72,19.74,19.71,19.71,2600.0,14.1671,14.1815,14.1599,14.1599,2600.0
2011-03-30 09:45:00,19.7,19.73,19.7,19.7,26000.0,14.1528,14.1743,14.1528,14.1528,26000.0
2011-03-30 09:50:00,19.71,19.73,19.65,19.65,13600.0,14.1599,14.1743,14.1168,14.1168,13600.0
2011-03-30 09:55:00,19.66,19.68,19.6,19.61,18200.0,14.124,14.1384,14.0809,14.0881,18200.0
2011-03-30 10:00:00,19.61,19.68,19.61,19.68,7600.0,14.0881,14.1384,14.0881,14.1384,7600.0
2011-03-30 10:05:00,19.68,19.68,19.64,19.64,11400.0,14.1384,14.1384,14.1097,14.1097,11400.0
2011-03-30 10:10:00,19.64,19.66,19.63,19.65,26400.0,14.1097,14.124,14.1025,14.1168,26400.0
2011-03-30 10:15:00,19.66,19.68,19.63,19.64,23600.0,14.124,14.1384,14.1025,14.1097,23600.0
2011-03-30 10:20:00,19.64,19.69,19.61,19.69,21000.0,14.1097,14.1456,14.0881,14.1456,21000.0
2011-03-30 10:25:00,19.67,19.69,19.61,19.68,30200.0,14.1312,14.1456,14.0881,14.1384,30200.0
2011-03-30 10:30:00,19.68,19.73,19.68,19.71,42400.0,14.1384,14.1743,14.1384,14.1599,42400.0
2011-03-30 10:35:00,19.71,19.75,19.69,19.74,53600.0,14.1599,14.1887,14.1456,14.1815,53600.0
2011-03-30 10:40:00,19.74,19.77,19.74,19.75,68800.0,14.1815,14.203,14.1815,14.1887,68800.0
2011-03-30 10:45:00,19.75,19.77,19.75,19.75,20000.0,14.1887,14.203,14.1887,14.1887,20000.0
2011-03-30 10:50:00,19.75,19.8,19.74,19.8,14000.0,14.1887,14.2246,14.1815,14.2246,14000.0
2011-03-30 10:55:00,19.8,19.85,19.8,19.85,27400.0,14.2246,14.2605,14.2246,14.2605,27400.0
2011-03-30 11:00:00,19.85,19.85,19.77,19.77,9800.0,14.2605,14.2605,14.203,14.203,9800.0
2011-03-30 11:05:00,19.78,19.78,19.74,19.75,31800.0,14.2102,14.2102,14.1815,14.1887,31800.0
2011-03-30 11:10:00,19.75,19.75,19.74,19.75,68400.0,14.1887,14.1887,14.1815,14.1887,68400.0
2011-03-30 11:15:00,19.75,19.77,19.72,19.72,72800.0,14.1887,14.203,14.1671,14.1671,72800.0
2011-03-30 11:20:00,19.72,19.73,19.7,19.72,14800.0,14.1671,14.1743,14.1528,14.1671,14800.0
2011-03-30 11:25:00,19.73,19.75,19.73,19.74,9400.0,14.1743,14.1887,14.1743,14.1815,9400.0
2011-03-30 11:30:00,19.74,19.76,19.74,19.75,9800.0,14.1815,14.1959,14.1815,14.1887,9800.0
2011-03-30 11:35:00,19.75,19.78,19.75,19.78,7800.0,14.1887,14.2102,14.1887,14.2102,7800.0
2011-03-30 11:40:00,19.78,19.79,19.78,19.78,11000.0,14.2102,14.2174,14.2102,14.2102,11000.0
2011-03-30 11:45:00,19.78,19.79,19.73,19.73,17800.0,14.2102,14.2174,14.1743,14.1743,17800.0
2011-03-30 11:50:00,19.73,19.78,19.73,19.76,27800.0,14.1743,14.2102,14.1743,14.1959,27800.0
2011-03-30 11:55:00,19.77,19.77,19.74,19.75,6600.0,14.203,14.203,14.1815,14.1887,6600.0
2011-03-30 12:00:00,19.76,19.78,19.76,19.78,3000.0,14.1959,14.2102,14.1959,14.2102,3000.0
2011-03-30 12:05:00,19.78,19.78,19.74,19.74,10400.0,14.2102,14.2102,14.1815,14.1815,10400.0
2011-03-30 12:10:00,19.74,19.75,19.73,19.75,8800.0,14.1815,14.1887,14.1743,14.1887,8800.0
2011-03-30 12:15:00,19.77,19.8,19.77,19.77,32600.0,14.203,14.2246,14.203,14.203,32600.0
2011-03-30 12:20:00,19.77,19.8,19.77,19.8,7600.0,14.203,14.2246,14.203,14.2246,7600.0
2011-03-30 12:25:00,19.8,19.8,19.77,19.78,5000.0,14.2246,14.2246,14.203,14.2102,5000.0
2011-03-30 12:30:00,19.78,19.79,19.75,19.76,10000.0,14.2102,14.2174,14.1887,14.1959,10000.0
2011-03-30 12:35:00,19.75,19.78,19.75,19.75,5000.0,14.1887,14.2102,14.1887,14.1887,5000.0
2011-03-30 12:40:00,19.77,19.77,19.76,19.77,1000.0,14.203,14.203,14.1959,14.203,1000.0
2011-03-30 12:45:00,19.77,19.77,19.76,19.77,5000.0,14.203,14.203,14.1959,14.203,5000.0
2011-03-30 12:50:00,19.78,19.8,19.78,19.8,7200.0,14.2102,14.2246,14.2102,14.2246,7200.0
2011-03-30 12:55:00,19.8,19.81,19.79,19.8,3800.0,14.2246,14.2318,14.2174,14.2246,3800.0
2011-03-30 13:00:00,19.79,19.82,19.77,19.78,35800.0,14.2174,14.239,14.203,14.2102,35800.0
2011-03-30 13:05:00,19.78,19.8,19.78,19.79,24200.0,14.2102,14.2246,14.2102,14.2174,24200.0
2011-03-30 13:10:00,19.79,19.81,19.77,19.77,32600.0,14.2174,14.2318,14.203,14.203,32600.0
2011-03-30 13:15:00,19.78,19.79,19.78,19.79,6000.0,14.2102,14.2174,14.2102,14.2174,6000.0
2011-03-30 13:20:00,19.78,19.78,19.71,19.73,105000.0,14.2102,14.2102,14.1599,14.1743,105000.0
2011-03-30 13:25:00,19.73,19.75,19.73,19.75,9600.0,14.1743,14.1887,14.1743,14.1887,9600.0
2011-03-30 13:30:00,19.75,19.77,19.75,19.75,4000.0,14.1887,14.203,14.1887,14.1887,4000.0
2011-03-30 13:35:00,19.76,19.76,19.75,19.76,800.0,14.1959,14.1959,14.1887,14.1959,800.0
2011-03-30 13:40:00,19.75,19.78,19.75,19.78,7000.0,14.1887,14.2102,14.1887,14.2102,7000.0
2011-03-30 13:45:00,19.78,19.8,19.77,19.78,21800.0,14.2102,14.2246,14.203,14.2102,21800.0
2011-03-30 13:50:00,19.77,19.78,19.72,19.73,9000.0,14.203,14.2102,14.1671,14.1743,9000.0
2011-03-30 13:55:00,19.72,19.74,19.72,19.74,5400.0,14.1671,14.1815,14.1671,14.1815,5400.0
2011-03-30 14:00:00,19.74,19.77,19.73,19.77,7000.0,14.1815,14.203,14.1743,14.203,7000.0
2011-03-30 14:05:00,19.78,19.79,19.78,19.79,6400.0,14.2102,14.2174,14.2102,14.2174,6400.0
2011-03-30 14:10:00,19.78,19.79,19.78,19.78,14400.0,14.2102,14.2174,14.2102,14.2102,14400.0
2011-03-30 14:15:00,19.78,19.79,19.78,19.79,7400.0,14.2102,14.2174,14.2102,14.2174,7400.0
2011-03-30 14:20:00,19.79,19.82,19.79,19.8,17000.0,14.2174,14.239,14.2174,14.2246,17000.0
2011-03-30 14:25:00,19.8,19.8,19.78,19.78,6400.0,14.2246,14.2246,14.2102,14.2102,6400.0
2011-03-30 14:30:00,19.79,19.85,19.76,19.81,119200.0,14.2174,14.2605,14.1959,14.2318,119200.0
2011-03-30 14:35:00,19.81,19.81,19.79,19.81,9200.0,14.2318,14.2318,14.2174,14.2318,9200.0
2011-03-30 14:40:00,19.82,19.86,19.82,19.86,19600.0,14.239,14.2677,14.239,14.2677,19600.0
2011-03-30 14:45:00,19.85,19.85,19.8,19.8,14400.0,14.2605,14.2605,14.2246,14.2246,14400.0
2011-03-30 14:50:00,19.8,19.8,19.75,19.76,22400.0,14.2246,14.2246,14.1887,14.1959,22400.0
2011-03-30 14:55:00,19.77,19.78,19.77,19.77,17600.0,14.203,14.2102,14.203,14.203,17600.0
2011-03-30 15:00:00,19.76,19.79,19.76,19.79,10800.0,14.1959,14.2174,14.1959,14.2174,10800.0
2011-03-30 15:05:00,19.8,19.8,19.77,19.77,13400.0,14.2246,14.2246,14.203,14.203,13400.0
2011-03-30 15:10:00,19.78,19.81,19.78,19.81,6800.0,14.2102,14.2318,14.2102,14.2318,6800.0
2011-03-30 15:15:00,19.81,19.83,19.8,19.83,10800.0,14.2318,14.2462,14.2246,14.2462,10800.0
2011-03-30 15:20:00,19.82,19.83,19.81,19.82,9800.0,14.239,14.2462,14.2318,14.239,9800.0
2011-03-30 15:25:00,19.83,19.83,19.79,19.81,29000.0,14.2462,14.2462,14.2174,14.2318,29000.0
2011-03-30 15:30:00,19.81,19.82,19.79,19.81,40400.0,14.2318,14.239,14.2174,14.2318,40400.0
2011-03-30 15:35:00,19.81,19.81,19.79,19.79,68800.0,14.2318,14.2318,14.2174,14.2174,68800.0
2011-03-30 15:40:00,19.79,19.8,19.77,19.77,31600.0,14.2174,14.2246,14.203,14.203,31600.0
2011-03-30 15:45:00,19.77,19.8,19.75,19.75,39800.0,14.203,14.2246,14.1887,14.1887,39800.0
2011-03-30 15:50:00,19.75,19.8,19.75,19.79,89000.0,14.1887,14.2246,14.1887,14.2174,89000.0
2011-03-30 15:55:00,19.79,19.81,19.77,19.78,145400.0,14.2174,14.2318,14.203,14.2102,145400.0
2011-03-31 09:30:00,19.68,19.73,19.61,19.64,28800.0,14.1384,14.1743,14.0881,14.1097,28800.0
2011-03-31 09:35:00,19.61,19.68,19.61,19.65,11400.0,14.0881,14.1384,14.0881,14.1168,11400.0
2011-03-31 09:40:00,19.66,19.66,19.58,19.6,21400.0,14.124,14.124,14.0665,14.0809,21400.0
2011-03-31 09:45:00,19.57,19.6,19.55,19.58,27000.0,14.0594,14.0809,14.045,14.0665,27000.0
2011-03-31 09:50:00,19.57,19.6,19.56,19.58,19800.0,14.0594,14.0809,14.0522,14.0665,19800.0
2011-03-31 09:55:00,19.59,19.61,19.55,19.59,7200.0,14.0737,14.0881,14.045,14.0737,7200.0
2011-03-31 10:00:00,19.61,19.64,19.52,19.58,28000.0,14.0881,14.1097,14.0234,14.0665,28000.0
2011-03-31 10:05:00,19.57,19.58,19.48,19.53,7600.0,14.0594,14.0665,13.9947,14.0306,7600.0
2011-03-31 10:10:00,19.54,19.61,19.54,19.61,9400.0,14.0378,14.0881,14.0378,14.0881,9400.0
2011-03-31 10:15:00,19.62,19.62,19.58,19.6,13000.0,14.0953,14.0953,14.0665,14.0809,13000.0
2011-03-31 10:20:00,19.6,19.67,19.58,19.65,222200.0,14.0809,14.1312,14.0665,14.1168,222200.0
2011-03-31 10:25:00,19.67,19.72,19.66,19.72,8200.0,14.1312,14.1671,14.124,14.1671,8200.0
2011-03-31 10:30:00,19.72,19.77,19.72,19.77,4200.0,14.1671,14.203,14.1671,14.203,4200.0
2011-03-31 10:35:00,19.77,19.81,19.74,19.74,15000.0,14.203,14.2318,14.1815,14.1815,15000.0
2011-03-31 10:40:00,19.74,19.82,19.74,19.82,9600.0,14.1815,14.239,14.1815,14.239,9600.0
2011-03-31 10:45:00,19.83,19.83,19.79,19.8,37200.0,14.2462,14.2462,14.2174,14.2246,37200.0
2011-03-31 10:50:00,19.8,19.83,19.8,19.83,20000.0,14.2246,14.2462,14.2246,14.2462,20000.0
2011-03-31 10:55:00,19.82,19.88,19.77,19.82,62200.0,14.239,14.2821,14.203,14.239,62200.0
2011-03-31 11:00:00,19.83,19.84,19.78,19.78,9600.0,14.2462,14.2533,14.2102,14.2102,9600.0
2011-03-31 11:05:00,19.79,19.81,19.75,19.77,37600.0,14.2174,14.2318,14.1887,14.203,37600.0
2011-03-31 11:10:00,19.77,19.8,19.75,19.79,14200.0,14.203,14.2246,14.1887,14.2174,14200.0
2011-03-31 11:15:00,19.79,19.82,19.77,19.8,95400.0,14.2174,14.239,14.203,14.2246,95400.0
2011-03-31 11:20:00,19.8,19.81,19.79,19.8,46400.0,14.2246,14.2318,14.2174,14.2246,46400.0
2011-03-31 11:25:00,19.79,19.8,19.79,19.8,26800.0,14.2174,14.2246,14.2174,14.2246,26800.0
2011-03-31 11:30:00,19.8,19.83,19.79,19.8,38200.0,14.2246,14.2462,14.2174,14.2246,38200.0
2011-03-31 11:35:00,19.8,19.82,19.78,19.81,42400.0,14.2246,14.239,14.2102,14.2318,42400.0
2011-03-31 11:40:00,19.81,19.84,19.81,19.84,16600.0,14.2318,14.2533,14.2318,14.2533,16600.0
2011-03-31 11:45:00,19.83,19.85,19.81,19.83,12600.0,14.2462,14.2605,14.2318,14.2462,12600.0
2011-03-31 11:50:00,19.83,19.88,19.82,19.88,6000.0,14.2462,14.2821,14.239,14.2821,6000.0
2011-03-31 11:55:00,19.87,19.91,19.87,19.91,6200.0,14.2749,14.3036,14.2749,14.3036,6200.0
2011-03-31 12:00:00,19.91,19.93,19.89,19.93,23800.0,14.3036,14.318,14.2893,14.318,23800.0
2011-03-31 12:05:00,19.94,19.97,19.93,19.93,10200.0,14.3252,14.3467,14.318,14.318,10200.0
2011-03-31 12:10:00,19.93,19.93,19.88,19.89,6200.0,14.318,14.318,14.2821,14.2893,6200.0
2011-03-31 12:15:00,19.89,19.9,19.88,19.88,15200.0,14.2893,14.2964,14.2821,14.2821,15200.0
2011-03-31 12:20:00,19.89,19.91,19.88,19.91,5400.0,14.2893,14.3036,14.2821,14.3036,5400.0
2011-03-31 12:25:00,19.9,19.94,19.9,19.93,9400.0,14.2964,14.3252,14.2964,14.318,9400.0
2011-03-31 12:30:00,19.92,19.96,19.92,19.95,16200.0,14.3108,14.3395,14.3108,14.3324,16200.0
2011-03-31 12:35:00,19.94,19.95,19.93,19.93,9000.0,14.3252,14.3324,14.318,14.318,9000.0
2011-03-31 12:40:00,19.93,19.93,19.91,19.93,10600.0,14.318,14.318,14.3036,14.318,10600.0
2011-03-31 12:45:00,19.93,19.94,19.93,19.93,6800.0,14.318,14.3252,14.318,14.318,6800.0
2011-03-31 12:50:00,19.93,19.93,19.9,19.93,16800.0,14.318,14.318,14.2964,14.318,16800.0
2011-03-31 12:55:00,19.93,19.95,19.92,19.92,8600.0,14.318,14.3324,14.3108,14.3108,8600.0
2011-03-31 13:00:00,19.92,19.93,19.91,19.91,7400.0,14.3108,14.318,14.3036,14.3036,7400.0
2011-03-31 13:05:00,19.92,19.92,19.89,19.9,6400.0,14.3108,14.3108,14.2893,14.2964,6400.0
2011-03-31 13:10:00,19.9,19.94,19.89,19.93,7000.0,14.2964,14.3252,14.2893,14.318,7000.0
2011-03-31 13:15:00,19.93,19.93,19.93,19.93,4200.0,14.318,14.318,14.318,14.318,4200.0
2011-03-31 13:20:00,19.93,19.95,19.93,19.95,9400.0,14.318,14.3324,14.318,14.3324,9400.0
2011-03-31 13:25:00,19.95,20.0,19.93,19.97,75400.0,14.3324,14.3683,14.318,14.3467,75400.0
2011-03-31 13:30:00,19.97,19.97,19.95,19.95,6400.0,14.3467,14.3467,14.3324,14.3324,6400.0
2011-03-31 13:35:00,19.96,19.98,19.95,19.98,6600.0,14.3395,14.3539,14.3324,14.3539,6600.0
2011-03-31 13:40:00,19.98,20.06,19.98,20.05,32800.0,14.3539,14.4114,14.3539,14.4042,32800.0
2011-03-31 13:45:00,20.05,20.07,20.04,20.05,74600.0,14.4042,14.4186,14.397,14.4042,74600.0
2011-03-31 13:50:00,20.05,20.05,20.01,20.02,10000.0,14.4042,14.4042,14.3755,14.3827,10000.0
2011-03-31 13:55:00,20.02,20.02,19.98,19.98,6200.0,14.3827,14.3827,14.3539,14.3539,6200.0
2011-03-31 14:00:00,19.98,20.03,19.98,20.02,16000.0,14.3539,14.3898,14.3539,14.3827,16000.0
2011-03-31 14:05:00,20.03,20.06,20.02,20.05,45400.0,14.3898,14.4114,14.3827,14.4042,45400.0
2011-03-31 14:10:00,20.05,20.08,20.05,20.05,17600.0,14.4042,14.4258,14.4042,14.4042,17600.0
2011-03-31 14:15:00,20.05,20.07,20.05,20.06,28800.0,14.4042,14.4186,14.4042,14.4114,28800.0
2011-03-31 14:20:00,20.07,20.1,20.06,20.09,18200.0,14.4186,14.4401,14.4114,14.4329,18200.0
2011-03-31 14:25:00,20.09,20.11,20.09,20.09,39600.0,14.4329,14.4473,14.4329,14.4329,39600.0
2011-03-31 14:30:00,20.09,20.11,20.09,20.11,39400.0,14.4329,14.4473,14.4329,14.4473,39400.0
2011-03-31 14:35:00,20.11,20.12,20.1,20.11,34000.0,14.4473,14.4545,14.4401,14.4473,34000.0
2011-03-31 14:40:00,20.11,20.14,20.11,20.14,24600.0,14.4473,14.4689,14.4473,14.4689,24600.0
2011-03-31 14:45:00,20.14,20.17,20.14,20.16,37200.0,14.4689,14.4904,14.4689,14.4832,37200.0
2011-03-31 14:50:00,20.15,20.18,20.15,20.16,37000.0,14.476,14.4976,14.476,14.4832,37000.0
2011-03-31 14:55:00,20.17,20.19,20.16,20.18,36200.0,14.4904,14.5048,14.4832,14.4976,36200.0
2011-03-31 15:00:00,20.18,20.2,20.17,20.19,29800.0,14.4976,14.512,14.4904,14.5048,29800.0
2011-03-31 15:05:00,20.18,20.2,20.18,20.2,24400.0,14.4976,14.512,14.4976,14.512,24400.0
2011-03-31 15:10:00,20.2,20.22,20.2,20.21,70200.0,14.512,14.5263,14.512,14.5192,70200.0
2011-03-31 15:15:00,20.21,20.22,20.21,20.21,21800.0,14.5192,14.5263,14.5192,14.5192,21800.0
2011-03-31 15:20:00,20.22,20.24,20.21,20.23,53200.0,14.5263,14.5407,14.5192,14.5335,53200.0
2011-03-31 15:25:00,20.23,20.23,20.22,20.23,58400.0,14.5335,14.5335,14.5263,14.5335,58400.0
2011-03-31 15:30:00,20.23,20.23,20.22,20.23,63600.0,14.5335,14.5335,14.5263,14.5335,63600.0
2011-03-31 15:35:00,20.23,20.24,20.22,20.23,75800.0,14.5335,14.5407,14.5263,14.5335,75800.0
2011-03-31 15:40:00,20.23,20.24,20.23,20.24,68000.0,14.5335,14.5407,14.5335,14.5407,68000.0
2011-03-31 15:45:00,20.24,20.24,20.22,20.23,135800.0,14.5407,14.5407,14.5263,14.5335,135800.0
2011-03-31 15:50:00,20.23,20.23,20.23,20.23,112000.0,14.5335,14.5335,14.5335,14.5335,112000.0
2011-03-31 15:55:00,20.23,20.25,20.23,20.25,195200.0,14.5335,14.5479,14.5335,14.5479,195200.0
2011-04-01 09:30:00,20.43,20.53,20.43,20.52,88800.0,14.6772,14.749,14.6772,14.7419,88800.0
2011-04-01 09:35:00,20.52,20.69,20.48,20.68,85000.0,14.7419,14.864,14.7131,14.8568,85000.0
2011-04-01 09:40:00,20.68,20.99,20.63,20.98,186400.0,14.8568,15.0795,14.8209,15.0723,186400.0
2011-04-01 09:45:00,20.97,21.13,20.97,21.07,295000.0,15.0651,15.1801,15.0651,15.137,295000.0
2011-04-01 09:50:00,21.08,21.08,20.86,20.99,109600.0,15.1442,15.1442,14.9861,15.0795,109600.0
2011-04-01 09:55:00,20.98,21.03,20.88,20.94,177400.0,15.0723,15.1083,15.0005,15.0436,177400.0
2011-04-01 10:00:00,20.95,21.0,20.9,21.0,85200.0,15.0508,15.0867,15.0149,15.0867,85200.0
2011-04-01 10:05:00,21.0,21.09,20.98,21.05,98000.0,15.0867,15.1514,15.0723,15.1226,98000.0
2011-04-01 10:10:00,21.05,21.11,21.05,21.09,84800.0,15.1226,15.1657,15.1226,15.1514,84800.0
2011-04-01 10:15:00,21.08,21.18,21.07,21.11,79600.0,15.1442,15.216,15.137,15.1657,79600.0
2011-04-01 10:20:00,21.11,21.22,21.11,21.18,56200.0,15.1657,15.2447,15.1657,15.216,56200.0
2011-04-01 10:25:00,21.18,21.3,21.17,21.29,86600.0,15.216,15.3022,15.2088,15.295,86600.0
2011-04-01 10:30:00,21.29,21.43,21.28,21.37,210800.0,15.295,15.3956,15.2879,15.3525,210800.0
2011-04-01 10:35:00,21.37,21.37,21.25,21.26,85200.0,15.3525,15.3525,15.2663,15.2735,85200.0
2011-04-01 10:40:00,21.25,21.27,21.24,21.25,74200.0,15.2663,15.2807,15.2591,15.2663,74200.0
2011-04-01 10:45:00,21.25,21.25,21.15,21.16,141600.0,15.2663,15.2663,15.1945,15.2016,141600.0
2011-04-01 10:50:00,21.15,21.15,21.1,21.1,97800.0,15.1945,15.1945,15.1585,15.1585,97800.0
2011-04-01 10:55:00,21.1,21.1,20.99,20.99,341600.0,15.1585,15.1585,15.0795,15.0795,341600.0
2011-04-01 11:00:00,20.99,21.0,20.82,20.85,162400.0,15.0795,15.0867,14.9574,14.9789,162400.0
2011-04-01 11:05:00,20.85,20.89,20.66,20.67,347800.0,14.9789,15.0077,14.8424,14.8496,347800.0
2011-04-01 11:10:00,20.66,20.8,20.6,20.8,299600.0,14.8424,14.943,14.7993,14.943,299600.0
2011-04-01 11:15:00,20.8,20.89,20.79,20.89,92600.0,14.943,15.0077,14.9358,15.0077,92600.0
2011-04-01 11:20:00,20.89,20.96,20.88,20.96,91200.0,15.0077,15.058,15.0005,15.058,91200.0
2011-04-01 11:25:00,20.97,20.97,20.93,20.95,38600.0,15.0651,15.0651,15.0364,15.0508,38600.0
2011-04-01 11:30:00,20.93,20.96,20.85,20.93,48000.0,15.0364,15.058,14.9789,15.0364,48000.0
2011-04-01 11:35:00,20.93,20.97,20.91,20.93,13000.0,15.0364,15.0651,15.022,15.0364,13000.0
2011-04-01 11:40:00,20.94,20.95,20.92,20.93,11000.0,15.0436,15.0508,15.0292,15.0364,11000.0
2011-04-01 11:45:00,20.94,20.94,20.87,20.89,14600.0,15.0436,15.0436,14.9933,15.0077,14600.0
2011-04-01 11:50:00,20.89,20.89,20.81,20.81,41600.0,15.0077,15.0077,14.9502,14.9502,41600.0
2011-04-01 11:55:00,20.81,20.85,20.77,20.79,29400.0,14.9502,14.9789,14.9215,14.9358,29400.0
2011-04-01 12:00:00,20.79,20.79,20.75,20.76,51000.0,14.9358,14.9358,14.9071,14.9143,51000.0
2011-04-01 12:05:00,20.76,20.83,20.75,20.82,129400.0,14.9143,14.9646,14.9071,14.9574,129400.0
2011-04-01 12:10:00,20.83,20.93,20.8,20.93,35200.0,14.9646,15.0364,14.943,15.0364,35200.0
2011-04-01 12:15:00,20.93,20.93,20.88,20.91,20000.0,15.0364,15.0364,15.0005,15.022,20000.0
2011-04-01 12:20:00,20.9,20.93,20.89,20.93,82400.0,15.0149,15.0364,15.0077,15.0364,82400.0
2011-04-01 12:25:00,20.93,20.93,20.88,20.89,18400.0,15.0364,15.0364,15.0005,15.0077,18400.0
2011-04-01 12:30:00,20.9,20.93,20.9,20.93,50400.0,15.0149,15.0364,15.0149,15.0364,50400.0
2011-04-01 12:35:00,20.91,20.93,20.9,20.92,28200.0,15.022,15.0364,15.0149,15.0292,28200.0
2011-04-01 12:40:00,20.92,20.93,20.9,20.91,20200.0,15.0292,15.0364,15.0149,15.022,20200.0
2011-04-01 12:45:00,20.92,20.92,20.89,20.9,47800.0,15.0292,15.0292,15.0077,15.0149,47800.0
2011-04-01 12:50:00,20.91,20.93,20.88,20.9,42600.0,15.022,15.0364,15.0005,15.0149,42600.0
2011-04-01 12:55:00,20.9,20.91,20.9,20.9,32400.0,15.0149,15.022,15.0149,15.0149,32400.0
2011-04-01 13:00:00,20.9,20.91,20.89,20.9,35000.0,15.0149,15.022,15.0077,15.0149,35000.0
2011-04-01 13:05:00,20.9,20.92,20.89,20.9,16800.0,15.0149,15.0292,15.0077,15.0149,16800.0
2011-04-01 13:10:00,20.9,20.91,20.89,20.9,8800.0,15.0149,15.022,15.0077,15.0149,8800.0
2011-04-01 13:15:00,20.91,20.92,20.9,20.91,16200.0,15.022,15.0292,15.0149,15.022,16200.0
2011-04-01 13:20:00,20.9,20.91,20.9,20.91,10800.0,15.0149,15.022,15.0149,15.022,10800.0
2011-04-01 13:25:00,20.91,20.91,20.89,20.9,18800.0,15.022,15.022,15.0077,15.0149,18800.0
2011-04-01 13:30:00,20.9,20.91,20.9,20.91,16600.0,15.0149,15.022,15.0149,15.022,16600.0
2011-04-01 13:35:00,20.91,20.91,20.9,20.9,12000.0,15.022,15.022,15.0149,15.0149,12000.0
2011-04-01 13:40:00,20.9,20.93,20.89,20.9,53400.0,15.0149,15.0364,15.0077,15.0149,53400.0
2011-04-01 13:45:00,20.9,20.91,20.9,20.9,30200.0,15.0149,15.022,15.0149,15.0149,30200.0
2011-04-01 13:50:00,20.9,20.91,20.85,20.9,46800.0,15.0149,15.022,14.9789,15.0149,46800.0
2011-04-01 13:55:00,20.89,20.9,20.88,20.89,13800.0,15.0077,15.0149,15.0005,15.0077,13800.0
2011-04-01 14:00:00,20.88,20.9,20.88,20.9,17400.0,15.0005,15.0149,15.0005,15.0149,17400.0
2011-04-01 14:05:00,20.9,20.9,20.84,20.86,41200.0,15.0149,15.0149,14.9718,14.9861,41200.0
2011-04-01 14:10:00,20.86,20.88,20.85,20.85,16400.0,14.9861,15.0005,14.9789,14.9789,16400.0
2011-04-01 14:15:00,20.85,20.85,20.79,20.8,45000.0,14.9789,14.9789,14.9358,14.943,45000.0
2011-04-01 14:20:00,20.79,20.85,20.78,20.78,32200.0,14.9358,14.9789,14.9286,14.9286,32200.0
2011-04-01 14:25:00,20.78,20.8,20.77,20.78,15400.0,14.9286,14.943,14.9215,14.9286,15400.0
2011-04-01 14:30:00,20.78,20.78,20.72,20.72,19000.0,14.9286,14.9286,14.8855,14.8855,19000.0
2011-04-01 14:35:00,20.72,20.79,20.72,20.78,32600.0,14.8855,14.9358,14.8855,14.9286,32600.0
2011-04-01 14:40:00,20.78,20.78,20.68,20.69,288400.0,14.9286,14.9286,14.8568,14.864,288400.0
2011-04-01 14:45:00,20.68,20.72,20.64,20.65,106400.0,14.8568,14.8855,14.8281,14.8353,106400.0
2011-04-01 14:50:00,20.65,20.7,20.64,20.68,77400.0,14.8353,14.8712,14.8281,14.8568,77400.0
2011-04-01 14:55:00,20.68,20.68,20.56,20.66,162600.0,14.8568,14.8568,14.7706,14.8424,162600.0
2011-04-01 15:00:00,20.66,20.68,20.58,20.66,67200.0,14.8424,14.8568,14.785,14.8424,67200.0
2011-04-01 15:05:00,20.65,20.65,20.55,20.57,40600.0,14.8353,14.8353,14.7634,14.7778,40600.0
2011-04-01 15:10:00,20.57,20.6,20.52,20.53,98000.0,14.7778,14.7993,14.7419,14.749,98000.0
2011-04-01 15:15:00,20.52,20.56,20.51,20.52,39400.0,14.7419,14.7706,14.7347,14.7419,39400.0
2011-04-01 15:20:00,20.53,20.58,20.52,20.58,80400.0,14.749,14.785,14.7419,14.785,80400.0
2011-04-01 15:25:00,20.58,20.61,20.56,20.61,91200.0,14.785,14.8065,14.7706,14.8065,91200.0
2011-04-01 15:30:00,20.61,20.63,20.61,20.61,46600.0,14.8065,14.8209,14.8065,14.8065,46600.0
2011-04-01 15:35:00,20.61,20.62,20.56,20.59,64600.0,14.8065,14.8137,14.7706,14.7921,64600.0
2011-04-01 15:40:00,20.59,20.62,20.58,20.59,90200.0,14.7921,14.8137,14.785,14.7921,90200.0
2011-04-01 15:45:00,20.6,20.61,20.56,20.57,250600.0,14.7993,14.8065,14.7706,14.7778,250600.0
2011-04-01 15:50:00,20.56,20.57,20.52,20.52,444800.0,14.7706,14.7778,14.7419,14.7419,444800.0
2011-04-01 15:55:00,20.52,20.54,20.51,20.51,746000.0,14.7419,14.7562,14.7347,14.7347,746000.0
2011-04-04 09:30:00,20.61,20.65,20.58,20.58,34400.0,14.8065,14.8353,14.785,14.785,34400.0
2011-04-04 09:35:00,20.59,20.67,20.59,20.64,10600.0,14.7921,14.8496,14.7921,14.8281,10600.0
2011-04-04 09:40:00,20.64,20.64,20.5,20.56,20600.0,14.8281,14.8281,14.7275,14.7706,20600.0
2011-04-04 09:45:00,20.52,20.61,20.5,20.6,17800.0,14.7419,14.8065,14.7275,14.7993,17800.0
2011-04-04 09:50:00,20.58,20.58,20.5,20.53,18400.0,14.785,14.785,14.7275,14.749,18400.0
2011-04-04 09:55:00,20.57,20.57,20.49,20.5,14000.0,14.7778,14.7778,14.7203,14.7275,14000.0
2011-04-04 10:00:00,20.5,20.54,20.47,20.52,30000.0,14.7275,14.7562,14.7059,14.7419,30000.0
2011-04-04 10:05:00,20.52,20.53,20.47,20.5,51400.0,14.7419,14.749,14.7059,14.7275,51400.0
2011-04-04 10:10:00,20.49,20.53,20.46,20.5,61000.0,14.7203,14.749,14.6988,14.7275,61000.0
2011-04-04 10:15:00,20.5,20.53,20.49,20.5,31200.0,14.7275,14.749,14.7203,14.7275,31200.0
2011-04-04 10:20:00,20.5,20.56,20.49,20.54,21200.0,14.7275,14.7706,14.7203,14.7562,21200.0
2011-04-04 10:25:00,20.54,20.55,20.49,20.49,79600.0,14.7562,14.7634,14.7203,14.7203,79600.0
2011-04-04 10:30:00,20.49,20.5,20.48,20.49,14400.0,14.7203,14.7275,14.7131,14.7203,14400.0
2011-04-04 10:35:00,20.49,20.5,20.47,20.5,20200.0,14.7203,14.7275,14.7059,14.7275,20200.0
2011-04-04 10:40:00,20.5,20.5,20.45,20.46,16000.0,14.7275,14.7275,14.6916,14.6988,16000.0
2011-04-04 10:45:00,20.47,20.52,20.47,20.5,18400.0,14.7059,14.7419,14.7059,14.7275,18400.0
2011-04-04 10:50:00,20.5,20.5,20.46,20.46,3000.0,14.7275,14.7275,14.6988,14.6988,3000.0
2011-04-04 10:55:00,20.46,20.47,20.45,20.46,22600.0,14.6988,14.7059,14.6916,14.6988,22600.0
2011-04-04 11:00:00,20.46,20.48,20.45,20.45,25800.0,14.6988,14.7131,14.6916,14.6916,25800.0
2011-04-04 11:05:00,20.45,20.45,20.43,20.44,51400.0,14.6916,14.6916,14.6772,14.6844,51400.0
2011-04-04 11:10:00,20.44,20.45,20.43,20.45,24600.0,14.6844,14.6916,14.6772,14.6916,24600.0
2011-04-04 11:15:00,20.45,20.46,20.44,20.45,17200.0,14.6916,14.6988,14.6844,14.6916,17200.0
2011-04-04 11:20:00,20.45,20.46,20.44,20.45,28400.0,14.6916,14.6988,14.6844,14.6916,28400.0
2011-04-04 11:25:00,20.45,20.45,20.43,20.45,23600.0,14.6916,14.6916,14.6772,14.6916,23600.0
2011-04-04 11:30:00,20.45,20.45,20.43,20.44,18200.0,14.6916,14.6916,14.6772,14.6844,18200.0
2011-04-04 11:35:00,20.45,20.46,20.45,20.45,56600.0,14.6916,14.6988,14.6916,14.6916,56600.0
2011-04-04 11:40:00,20.45,20.46,20.45,20.45,16600.0,14.6916,14.6988,14.6916,14.6916,16600.0
2011-04-04 11:45:00,20.45,20.45,20.44,20.45,13600.0,14.6916,14.6916,14.6844,14.6916,13600.0
2011-04-04 11:50:00,20.45,20.45,20.43,20.43,7600.0,14.6916,14.6916,14.6772,14.6772,7600.0
2011-04-04 11:55:00,20.43,20.46,20.43,20.45,23000.0,14.6772,14.6988,14.6772,14.6916,23000.0
2011-04-04 12:00:00,20.45,20.49,20.45,20.48,11200.0,14.6916,14.7203,14.6916,14.7131,11200.0
2011-04-04 12:05:00,20.48,20.49,20.46,20.46,39200.0,14.7131,14.7203,14.6988,14.6988,39200.0
2011-04-04 12:10:00,20.46,20.47,20.46,20.47,15600.0,14.6988,14.7059,14.6988,14.7059,15600.0
2011-04-04 12:15:00,20.47,20.48,20.47,20.47,13200.0,14.7059,14.7131,14.7059,14.7059,13200.0
2011-04-04 12:20:00,20.47,20.48,20.45,20.46,20200.0,14.7059,14.7131,14.6916,14.6988,20200.0
2011-04-04 12:25:00,20.46,20.46,20.45,20.45,2200.0,14.6988,14.6988,14.6916,14.6916,2200.0
2011-04-04 12:30:00,20.45,20.45,20.42,20.42,7400.0,14.6916,14.6916,14.67,14.67,7400.0
2011-04-04 12:35:00,20.42,20.43,20.4,20.43,41600.0,14.67,14.6772,14.6556,14.6772,41600.0
2011-04-04 12:40:00,20.44,20.45,20.43,20.45,5400.0,14.6844,14.6916,14.6772,14.6916,5400.0
2011-04-04 12:45:00,20.45,20.45,20.42,20.43,10800.0,14.6916,14.6916,14.67,14.6772,10800.0
2011-04-04 12:50:00,20.42,20.43,20.41,20.42,14600.0,14.67,14.6772,14.6628,14.67,14600.0
2011-04-04 12:55:00,20.42,20.46,20.42,20.45,15800.0,14.67,14.6988,14.67,14.6916,15800.0
2011-04-04 13:00:00,20.46,20.46,20.46,20.46,2000.0,14.6988,14.6988,14.6988,14.6988,2000.0
2011-04-04 13:05:00,20.45,20.46,20.45,20.46,14200.0,14.6916,14.6988,14.6916,14.6988,14200.0
2011-04-04 13:10:00,20.46,20.47,20.45,20.46,6800.0,14.6988,14.7059,14.6916,14.6988,6800.0
2011-04-04 13:15:00,20.45,20.46,20.45,20.46,7800.0,14.6916,14.6988,14.6916,14.6988,7800.0
2011-04-04 13:20:00,20.46,20.46,20.45,20.46,19000.0,14.6988,14.6988,14.6916,14.6988,19000.0
2011-04-04 13:25:00,20.46,20.46,20.45,20.46,18200.0,14.6988,14.6988,14.6916,14.6988,18200.0
2011-04-04 13:30:00,20.46,20.46,20.42,20.42,16200.0,14.6988,14.6988,14.67,14.67,16200.0
2011-04-04 13:35:00,20.42,20.44,20.41,20.43,11800.0,14.67,14.6844,14.6628,14.6772,11800.0
2011-04-04 13:40:00,20.43,20.45,20.42,20.45,18800.0,14.6772,14.6916,14.67,14.6916,18800.0
2011-04-04 13:45:00,20.43,20.45,20.4,20.43,23600.0,14.6772,14.6916,14.6556,14.6772,23600.0
2011-04-04 13:50:00,20.43,20.43,20.4,20.41,16800.0,14.6772,14.6772,14.6556,14.6628,16800.0
2011-04-04 13:55:00,20.41,20.43,20.41,20.43,11000.0,14.6628,14.6772,14.6628,14.6772,11000.0
2011-04-04 14:00:00,20.43,20.44,20.42,20.44,34200.0,14.6772,14.6844,14.67,14.6844,34200.0
2011-04-04 14:05:00,20.43,20.45,20.43,20.43,52200.0,14.6772,14.6916,14.6772,14.6772,52200.0
2011-04-04 14:10:00,20.43,20.44,20.43,20.43,36200.0,14.6772,14.6844,14.6772,14.6772,36200.0
2011-04-04 14:15:00,20.43,20.43,20.4,20.4,12400.0,14.6772,14.6772,14.6556,14.6556,12400.0
2011-04-04 14:20:00,20.41,20.41,20.39,20.4,16600.0,14.6628,14.6628,14.6485,14.6556,16600.0
2011-04-04 14:25:00,20.4,20.4,20.37,20.37,36200.0,14.6556,14.6556,14.6341,14.6341,36200.0
2011-04-04 14:30:00,20.38,20.38,20.36,20.38,52400.0,14.6413,14.6413,14.6269,14.6413,52400.0
2011-04-04 14:35:00,20.38,20.38,20.38,20.38,14800.0,14.6413,14.6413,14.6413,14.6413,14800.0
2011-04-04 14:40:00,20.38,20.39,20.37,20.39,43000.0,14.6413,14.6485,14.6341,14.6485,43000.0
2011-04-04 14:45:00,20.38,20.39,20.36,20.37,16000.0,14.6413,14.6485,14.6269,14.6341,16000.0
2011-04-04 14:50:00,20.36,20.38,20.35,20.36,15400.0,14.6269,14.6413,14.6197,14.6269,15400.0
2011-04-04 14:55:00,20.36,20.38,20.35,20.37,42600.0,14.6269,14.6413,14.6197,14.6341,42600.0
2011-04-04 15:00:00,20.37,20.37,20.35,20.36,33200.0,14.6341,14.6341,14.6197,14.6269,33200.0
2011-04-04 15:05:00,20.36,20.36,20.35,20.36,31800.0,14.6269,14.6269,14.6197,14.6269,31800.0
2011-04-04 15:10:00,20.36,20.36,20.35,20.36,81400.0,14.6269,14.6269,14.6197,14.6269,81400.0
2011-04-04 15:15:00,20.36,20.36,20.35,20.35,61000.0,14.6269,14.6269,14.6197,14.6197,61000.0
2011-04-04 15:20:00,20.36,20.37,20.35,20.36,87400.0,14.6269,14.6341,14.6197,14.6269,87400.0
2011-04-04 15:25:00,20.36,20.4,20.36,20.38,127800.0,14.6269,14.6556,14.6269,14.6413,127800.0
2011-04-04 15:30:00,20.38,20.39,20.37,20.38,143000.0,14.6413,14.6485,14.6341,14.6413,143000.0
2011-04-04 15:35:00,20.38,20.39,20.36,20.39,81200.0,14.6413,14.6485,14.6269,14.6485,81200.0
2011-04-04 15:40:00,20.39,20.46,20.39,20.42,105000.0,14.6485,14.6988,14.6485,14.67,105000.0
2011-04-04 15:45:00,20.43,20.46,20.43,20.43,94600.0,14.6772,14.6988,14.6772,14.6772,94600.0
2011-04-04 15:50:00,20.43,20.44,20.42,20.44,115000.0,14.6772,14.6844,14.67,14.6844,115000.0
2011-04-04 15:55:00,20.44,20.45,20.42,20.43,147600.0,14.6844,14.6916,14.67,14.6772,147600.0
2011-04-05 09:30:00,20.42,20.54,20.41,20.47,28000.0,14.67,14.7562,14.6628,14.7059,28000.0
2011-04-05 09:35:00,20.49,20.5,20.47,20.47,8000.0,14.7203,14.7275,14.7059,14.7059,8000.0
2011-04-05 09:40:00,20.49,20.55,20.47,20.52,28200.0,14.7203,14.7634,14.7059,14.7419,28200.0
2011-04-05 09:45:00,20.53,20.57,20.5,20.56,22200.0,14.749,14.7778,14.7275,14.7706,22200.0
2011-04-05 09:50:00,20.56,20.66,20.56,20.64,27000.0,14.7706,14.8424,14.7706,14.8281,27000.0
2011-04-05 09:55:00,20.64,20.69,20.62,20.68,20200.0,14.8281,14.864,14.8137,14.8568,20200.0
2011-04-05 10:00:00,20.68,20.68,20.6,20.61,54600.0,14.8568,14.8568,14.7993,14.8065,54600.0
2011-04-05 10:05:00,20.61,20.71,20.61,20.65,150800.0,14.8065,14.8784,14.8065,14.8353,150800.0
2011-04-05 10:10:00,20.65,20.68,20.62,20.63,611000.0,14.8353,14.8568,14.8137,14.8209,611000.0
2011-04-05 10:15:00,20.63,20.66,20.61,20.63,47800.0,14.8209,14.8424,14.8065,14.8209,47800.0
2011-04-05 10:20:00,20.64,20.79,20.64,20.77,33800.0,14.8281,14.9358,14.8281,14.9215,33800.0
2011-04-05 10:25:00,20.77,20.92,20.76,20.91,60000.0,14.9215,15.0292,14.9143,15.022,60000.0
2011-04-05 10:30:00,20.92,20.97,20.91,20.96,25800.0,15.0292,15.0651,15.022,15.058,25800.0
2011-04-05 10:35:00,20.96,21.0,20.96,21.0,24800.0,15.058,15.0867,15.058,15.0867,24800.0
2011-04-05 10:40:00,21.0,21.0,20.97,20.99,29400.0,15.0867,15.0867,15.0651,15.0795,29400.0
2011-04-05 10:45:00,20.99,21.0,20.99,21.0,75400.0,15.0795,15.0867,15.0795,15.0867,75400.0
2011-04-05 10:50:00,21.0,21.0,20.94,20.96,35200.0,15.0867,15.0867,15.0436,15.058,35200.0
2011-04-05 10:55:00,20.96,20.99,20.95,20.96,87400.0,15.058,15.0795,15.0508,15.058,87400.0
2011-04-05 11:00:00,20.94,20.95,20.89,20.9,36400.0,15.0436,15.0508,15.0077,15.0149,36400.0
2011-04-05 11:05:00,20.9,20.91,20.88,20.89,29200.0,15.0149,15.022,15.0005,15.0077,29200.0
2011-04-05 11:10:00,20.89,20.9,20.86,20.89,31800.0,15.0077,15.0149,14.9861,15.0077,31800.0
2011-04-05 11:15:00,20.89,20.9,20.88,20.89,20200.0,15.0077,15.0149,15.0005,15.0077,20200.0
2011-04-05 11:20:00,20.9,20.9,20.86,20.88,17000.0,15.0149,15.0149,14.9861,15.0005,17000.0
2011-04-05 11:25:00,20.88,20.89,20.82,20.86,25400.0,15.0005,15.0077,14.9574,14.9861,25400.0
2011-04-05 11:30:00,20.86,20.87,20.82,20.87,17200.0,14.9861,14.9933,14.9574,14.9933,17200.0
2011-04-05 11:35:00,20.88,20.9,20.88,20.9,21600.0,15.0005,15.0149,15.0005,15.0149,21600.0
2011-04-05 11:40:00,20.9,20.9,20.89,20.9,23600.0,15.0149,15.0149,15.0077,15.0149,23600.0
2011-04-05 11:45:00,20.9,20.9,20.89,20.9,36600.0,15.0149,15.0149,15.0077,15.0149,36600.0
2011-04-05 11:50:00,20.9,20.9,20.89,20.89,10400.0,15.0149,15.0149,15.0077,15.0077,10400.0
2011-04-05 11:55:00,20.9,20.91,20.89,20.9,36000.0,15.0149,15.022,15.0077,15.0149,36000.0
2011-04-05 12:00:00,20.9,20.9,20.89,20.9,23200.0,15.0149,15.0149,15.0077,15.0149,23200.0
2011-04-05 12:05:00,20.9,20.9,20.87,20.88,19600.0,15.0149,15.0149,14.9933,15.0005,19600.0
2011-04-05 12:10:00,20.87,20.88,20.85,20.86,20200.0,14.9933,15.0005,14.9789,14.9861,20200.0
2011-04-05 12:15:00,20.86,20.88,20.86,20.86,11600.0,14.9861,15.0005,14.9861,14.9861,11600.0
2011-04-05 12:20:00,20.86,20.88,20.85,20.86,11400.0,14.9861,15.0005,14.9789,14.9861,11400.0
2011-04-05 12:25:00,20.85,20.86,20.83,20.85,13000.0,14.9789,14.9861,14.9646,14.9789,13000.0
2011-04-05 12:30:00,20.85,20.86,20.85,20.85,8600.0,14.9789,14.9861,14.9789,14.9789,8600.0
2011-04-05 12:35:00,20.86,20.86,20.85,20.85,35600.0,14.9861,14.9861,14.9789,14.9789,35600.0
2011-04-05 12:40:00,20.84,20.85,20.83,20.84,16600.0,14.9718,14.9789,14.9646,14.9718,16600.0
2011-04-05 12:45:00,20.84,20.87,20.84,20.87,27000.0,14.9718,14.9933,14.9718,14.9933,27000.0
2011-04-05 12:50:00,20.86,20.87,20.85,20.86,9200.0,14.9861,14.9933,14.9789,14.9861,9200.0
2011-04-05 12:55:00,20.86,20.87,20.85,20.86,17800.0,14.9861,14.9933,14.9789,14.9861,17800.0
2011-04-05 13:00:00,20.87,20.88,20.86,20.86,19200.0,14.9933,15.0005,14.9861,14.9861,19200.0
2011-04-05 13:05:00,20.87,20.89,20.86,20.89,18800.0,14.9933,15.0077,14.9861,15.0077,18800.0
2011-04-05 13:10:00,20.89,20.89,20.86,20.86,34800.0,15.0077,15.0077,14.9861,14.9861,34800.0
2011-04-05 13:15:00,20.86,20.86,20.84,20.86,14000.0,14.9861,14.9861,14.9718,14.9861,14000.0
2011-04-05 13:20:00,20.86,20.87,20.86,20.86,12000.0,14.9861,14.9933,14.9861,14.9861,12000.0
2011-04-05 13:25:00,20.86,20.87,20.86,20.86,13600.0,14.9861,14.9933,14.9861,14.9861,13600.0
2011-04-05 13:30:00,20.86,20.88,20.86,20.87,15800.0,14.9861,15.0005,14.9861,14.9933,15800.0
2011-04-05 13:35:00,20.87,20.88,20.87,20.88,16000.0,14.9933,15.0005,14.9933,15.0005,16000.0
2011-04-05 13:40:00,20.88,20.89,20.87,20.89,56200.0,15.0005,15.0077,14.9933,15.0077,56200.0
2011-04-05 13:45:00,20.89,20.89,20.87,20.88,38600.0,15.0077,15.0077,14.9933,15.0005,38600.0
2011-04-05 13:50:00,20.89,20.9,20.89,20.89,30800.0,15.0077,15.0149,15.0077,15.0077,30800.0
2011-04-05 13:55:00,20.89,20.9,20.86,20.89,47400.0,15.0077,15.0149,14.9861,15.0077,47400.0
2011-04-05 14:00:00,20.9,20.91,20.88,20.88,67600.0,15.0149,15.022,15.0005,15.0005,67600.0
2011-04-05 14:05:00,20.87,20.88,20.86,20.87,27200.0,14.9933,15.0005,14.9861,14.9933,27200.0
2011-04-05 14:10:00,20.87,20.88,20.85,20.85,14800.0,14.9933,15.0005,14.9789,14.9789,14800.0
2011-04-05 14:15:00,20.84,20.86,20.84,20.85,32600.0,14.9718,14.9861,14.9718,14.9789,32600.0
2011-04-05 14:20:00,20.85,20.86,20.82,20.83,49200.0,14.9789,14.9861,14.9574,14.9646,49200.0
2011-04-05 14:25:00,20.83,20.83,20.79,20.8,44800.0,14.9646,14.9646,14.9358,14.943,44800.0
2011-04-05 14:30:00,20.8,20.81,20.8,20.81,29400.0,14.943,14.9502,14.943,14.9502,29400.0
2011-04-05 14:35:00,20.81,20.83,20.78,20.79,70600.0,14.9502,14.9646,14.9286,14.9358,70600.0
2011-04-05 14:40:00,20.79,20.8,20.78,20.78,37800.0,14.9358,14.943,14.9286,14.9286,37800.0
2011-04-05 14:45:00,20.78,20.8,20.78,20.8,45200.0,14.9286,14.943,14.9286,14.943,45200.0
2011-04-05 14:50:00,20.8,20.8,20.76,20.78,50800.0,14.943,14.943,14.9143,14.9286,50800.0
2011-04-05 14:55:00,20.78,20.78,20.75,20.78,34000.0,14.9286,14.9286,14.9071,14.9286,34000.0
2011-04-05 15:00:00,20.78,20.8,20.77,20.8,31600.0,14.9286,14.943,14.9215,14.943,31600.0
2011-04-05 15:05:00,20.8,20.81,20.78,20.79,64800.0,14.943,14.9502,14.9286,14.9358,64800.0
2011-04-05 15:10:00,20.79,20.8,20.77,20.8,32000.0,14.9358,14.943,14.9215,14.943,32000.0
2011-04-05 15:15:00,20.8,20.81,20.79,20.8,28000.0,14.943,14.9502,14.9358,14.943,28000.0
2011-04-05 15:20:00,20.8,20.81,20.79,20.8,51400.0,14.943,14.9502,14.9358,14.943,51400.0
2011-04-05 15:25:00,20.8,20.8,20.77,20.8,54000.0,14.943,14.943,14.9215,14.943,54000.0
2011-04-05 15:30:00,20.8,20.81,20.75,20.77,143800.0,14.943,14.9502,14.9071,14.9215,143800.0
2011-04-05 15:35:00,20.77,20.81,20.77,20.8,54200.0,14.9215,14.9502,14.9215,14.943,54200.0
2011-04-05 15:40:00,20.8,20.81,20.79,20.8,51600.0,14.943,14.9502,14.9358,14.943,51600.0
2011-04-05 15:45:00,20.8,20.8,20.78,20.8,62000.0,14.943,14.943,14.9286,14.943,62000.0
2011-04-05 15:50:00,20.8,20.8,20.78,20.78,118000.0,14.943,14.943,14.9286,14.9286,118000.0
2011-04-05 15:55:00,20.79,20.81,20.78,20.8,200600.0,14.9358,14.9502,14.9286,14.943,200600.0
2011-04-06 09:30:00,20.98,21.09,20.92,21.05,32000.0,15.0723,15.1514,15.0292,15.1226,32000.0
2011-04-06 09:35:00,21.07,21.14,21.05,21.12,18000.0,15.137,15.1873,15.1226,15.1729,18000.0
2011-04-06 09:40:00,21.13,21.18,21.1,21.15,34800.0,15.1801,15.216,15.1585,15.1945,34800.0
2011-04-06 09:45:00,21.15,21.15,21.13,21.14,25000.0,15.1945,15.1945,15.1801,15.1873,25000.0
2011-04-06 09:50:00,21.14,21.16,21.13,21.13,27000.0,15.1873,15.2016,15.1801,15.1801,27000.0
2011-04-06 09:55:00,21.14,21.16,21.13,21.14,35200.0,15.1873,15.2016,15.1801,15.1873,35200.0
2011-04-06 10:00:00,21.15,21.16,21.11,21.13,44800.0,15.1945,15.2016,15.1657,15.1801,44800.0
2011-04-06 10:05:00,21.13,21.17,21.12,21.14,36400.0,15.1801,15.2088,15.1729,15.1873,36400.0
2011-04-06 10:10:00,21.14,21.15,21.11,21.11,139600.0,15.1873,15.1945,15.1657,15.1657,139600.0
2011-04-06 10:15:00,21.11,21.11,20.97,21.01,66200.0,15.1657,15.1657,15.0651,15.0939,66200.0
2011-04-06 10:20:00,21.02,21.03,20.96,20.99,13800.0,15.1011,15.1083,15.058,15.0795,13800.0
2011-04-06 10:25:00,20.99,21.03,20.99,21.02,14600.0,15.0795,15.1083,15.0795,15.1011,14600.0
2011-04-06 10:30:00,21.02,21.04,21.0,21.03,13000.0,15.1011,15.1154,15.0867,15.1083,13000.0
2011-04-06 10:35:00,21.03,21.03,20.99,21.0,30000.0,15.1083,15.1083,15.0795,15.0867,30000.0
2011-04-06 10:40:00,21.0,21.03,20.99,21.03,17000.0,15.0867,15.1083,15.0795,15.1083,17000.0
2011-04-06 10:45:00,21.03,21.04,21.03,21.04,16000.0,15.1083,15.1154,15.1083,15.1154,16000.0
2011-04-06 10:50:00,21.04,21.04,21.0,21.02,11400.0,15.1154,15.1154,15.0867,15.1011,11400.0
2011-04-06 10:55:00,21.03,21.04,21.0,21.0,20400.0,15.1083,15.1154,15.0867,15.0867,20400.0
2011-04-06 11:00:00,21.0,21.0,20.99,21.0,10000.0,15.0867,15.0867,15.0795,15.0867,10000.0
2011-04-06 11:05:00,20.99,20.99,20.91,20.91,39600.0,15.0795,15.0795,15.022,15.022,39600.0
2011-04-06 11:10:00,20.91,20.96,20.9,20.95,29200.0,15.022,15.058,15.0149,15.0508,29200.0
2011-04-06 11:15:00,20.93,20.99,20.92,20.93,47600.0,15.0364,15.0795,15.0292,15.0364,47600.0
2011-04-06 11:20:00,20.93,20.93,20.86,20.91,23200.0,15.0364,15.0364,14.9861,15.022,23200.0
2011-04-06 11:25:00,20.92,20.95,20.88,20.9,16800.0,15.0292,15.0508,15.0005,15.0149,16800.0
2011-04-06 11:30:00,20.91,20.94,20.87,20.88,38800.0,15.022,15.0436,14.9933,15.0005,38800.0
2011-04-06 11:35:00,20.86,20.86,20.83,20.86,26400.0,14.9861,14.9861,14.9646,14.9861,26400.0
2011-04-06 11:40:00,20.86,20.88,20.85,20.85,15400.0,14.9861,15.0005,14.9789,14.9789,15400.0
2011-04-06 11:45:00,20.86,20.88,20.85,20.88,24800.0,14.9861,15.0005,14.9789,15.0005,24800.0
2011-04-06 11:50:00,20.88,20.88,20.84,20.86,30600.0,15.0005,15.0005,14.9718,14.9861,30600.0
2011-04-06 11:55:00,20.86,20.86,20.79,20.8,50600.0,14.9861,14.9861,14.9358,14.943,50600.0
2011-04-06 12:00:00,20.8,20.86,20.79,20.84,68800.0,14.943,14.9861,14.9358,14.9718,68800.0
2011-04-06 12:05:00,20.84,20.85,20.81,20.82,19000.0,14.9718,14.9789,14.9502,14.9574,19000.0
2011-04-06 12:10:00,20.82,20.82,20.8,20.8,38000.0,14.9574,14.9574,14.943,14.943,38000.0
2011-04-06 12:15:00,20.8,20.87,20.8,20.81,57400.0,14.943,14.9933,14.943,14.9502,57400.0
2011-04-06 12:20:00,20.82,20.82,20.8,20.82,19000.0,14.9574,14.9574,14.943,14.9574,19000.0
2011-04-06 12:25:00,20.81,20.83,20.8,20.81,20000.0,14.9502,14.9646,14.943,14.9502,20000.0
2011-04-06 12:30:00,20.81,20.84,20.8,20.81,27200.0,14.9502,14.9718,14.943,14.9502,27200.0
2011-04-06 12:35:00,20.81,20.82,20.8,20.82,22400.0,14.9502,14.9574,14.943,14.9574,22400.0
2011-04-06 12:40:00,20.82,20.85,20.82,20.85,20400.0,14.9574,14.9789,14.9574,14.9789,20400.0
2011-04-06 12:45:00,20.85,20.85,20.84,20.84,13400.0,14.9789,14.9789,14.9718,14.9718,13400.0
2011-04-06 12:50:00,20.84,20.84,20.83,20.83,9200.0,14.9718,14.9718,14.9646,14.9646,9200.0
2011-04-06 12:55:00,20.83,20.83,20.82,20.83,14000.0,14.9646,14.9646,14.9574,14.9646,14000.0
2011-04-06 13:00:00,20.84,20.86,20.83,20.83,28400.0,14.9718,14.9861,14.9646,14.9646,28400.0
2011-04-06 13:05:00,20.85,20.85,20.83,20.84,8600.0,14.9789,14.9789,14.9646,14.9718,8600.0
2011-04-06 13:10:00,20.84,20.85,20.82,20.82,14400.0,14.9718,14.9789,14.9574,14.9574,14400.0
2011-04-06 13:15:00,20.82,20.84,20.82,20.83,15400.0,14.9574,14.9718,14.9574,14.9646,15400.0
2011-04-06 13:20:00,20.83,20.85,20.83,20.85,15000.0,14.9646,14.9789,14.9646,14.9789,15000.0
2011-04-06 13:25:00,20.85,20.86,20.84,20.85,23000.0,14.9789,14.9861,14.9718,14.9789,23000.0
2011-04-06 13:30:00,20.86,20.86,20.83,20.85,11200.0,14.9861,14.9861,14.9646,14.9789,11200.0
2011-04-06 13:35:00,20.85,20.86,20.84,20.86,11000.0,14.9789,14.9861,14.9718,14.9861,11000.0
2011-04-06 13:40:00,20.86,20.88,20.86,20.88,12400.0,14.9861,15.0005,14.9861,15.0005,12400.0
2011-04-06 13:45:00,20.87,20.89,20.85,20.86,12200.0,14.9933,15.0077,14.9789,14.9861,12200.0
2011-04-06 13:50:00,20.86,20.86,20.85,20.86,17400.0,14.9861,14.9861,14.9789,14.9861,17400.0
2011-04-06 13:55:00,20.86,20.9,20.86,20.9,9000.0,14.9861,15.0149,14.9861,15.0149,9000.0
2011-04-06 14:00:00,20.9,20.9,20.85,20.85,20200.0,15.0149,15.0149,14.9789,14.9789,20200.0
2011-04-06 14:05:00,20.85,20.88,20.84,20.88,18200.0,14.9789,15.0005,14.9718,15.0005,18200.0
2011-04-06 14:10:00,20.88,20.88,20.84,20.86,24200.0,15.0005,15.0005,14.9718,14.9861,24200.0
2011-04-06 14:15:00,20.87,20.89,20.86,20.89,11400.0,14.9933,15.0077,14.9861,15.0077,11400.0
2011-04-06 14:20:00,20.88,20.89,20.87,20.89,17200.0,15.0005,15.0077,14.9933,15.0077,17200.0
2011-04-06 14:25:00,20.88,20.89,20.88,20.88,18600.0,15.0005,15.0077,15.0005,15.0005,18600.0
2011-04-06 14:30:00,20.88,20.9,20.88,20.89,23000.0,15.0005,15.0149,15.0005,15.0077,23000.0
2011-04-06 14:35:00,20.89,20.9,20.89,20.9,21400.0,15.0077,15.0149,15.0077,15.0149,21400.0
2011-04-06 14:40:00,20.9,20.9,20.88,20.89,24000.0,15.0149,15.0149,15.0005,15.0077,24000.0
2011-04-06 14:45:00,20.89,20.92,20.89,20.9,19600.0,15.0077,15.0292,15.0077,15.0149,19600.0
2011-04-06 14:50:00,20.9,20.91,20.88,20.9,20600.0,15.0149,15.022,15.0005,15.0149,20600.0
2011-04-06 14:55:00,20.89,20.91,20.89,20.9,23600.0,15.0077,15.022,15.0077,15.0149,23600.0
2011-04-06 15:00:00,20.9,20.91,20.88,20.9,21200.0,15.0149,15.022,15.0005,15.0149,21200.0
2011-04-06 15:05:00,20.89,20.9,20.88,20.89,71600.0,15.0077,15.0149,15.0005,15.0077,71600.0
2011-04-06 15:10:00,20.89,20.92,20.89,20.92,22600.0,15.0077,15.0292,15.0077,15.0292,22600.0
2011-04-06 15:15:00,20.92,20.93,20.9,20.9,21800.0,15.0292,15.0364,15.0149,15.0149,21800.0
2011-04-06 15:20:00,20.9,20.9,20.88,20.89,24200.0,15.0149,15.0149,15.0005,15.0077,24200.0
2011-04-06 15:25:00,20.9,20.9,20.88,20.89,20600.0,15.0149,15.0149,15.0005,15.0077,20600.0
2011-04-06 15:30:00,20.89,20.92,20.88,20.92,27800.0,15.0077,15.0292,15.0005,15.0292,27800.0
2011-04-06 15:35:00,20.92,20.92,20.91,20.91,23400.0,15.0292,15.0292,15.022,15.022,23400.0
2011-04-06 15:40:00,20.91,20.91,20.89,20.89,54400.0,15.022,15.022,15.0077,15.0077,54400.0
2011-04-06 15:45:00,20.89,20.9,20.88,20.88,75400.0,15.0077,15.0149,15.0005,15.0005,75400.0
2011-04-06 15:50:00,20.88,20.89,20.87,20.88,69400.0,15.0005,15.0077,14.9933,15.0005,69400.0
2011-04-06 15:55:00,20.88,20.91,20.88,20.9,100400.0,15.0005,15.022,15.0005,15.0149,100400.0
2011-04-07 09:30:00,21.23,21.48,21.16,21.4,126600.0,15.2519,15.4315,15.2016,15.3741,126600.0
2011-04-07 09:35:00,21.38,21.49,21.26,21.26,122800.0,15.3597,15.4387,15.2735,15.2735,122800.0
2011-04-07 09:40:00,21.25,21.35,21.22,21.32,44400.0,15.2663,15.3381,15.2447,15.3166,44400.0
2011-04-07 09:45:00,21.32,21.36,21.25,21.25,37400.0,15.3166,15.3453,15.2663,15.2663,37400.0
2011-04-07 09:50:00,21.25,21.36,21.23,21.27,178600.0,15.2663,15.3453,15.2519,15.2807,178600.0
2011-04-07 09:55:00,21.27,21.36,21.27,21.36,57000.0,15.2807,15.3453,15.2807,15.3453,57000.0
2011-04-07 10:00:00,21.36,21.38,21.28,21.3,49600.0,15.3453,15.3597,15.2879,15.3022,49600.0
2011-04-07 10:05:00,21.3,21.31,21.28,21.29,46400.0,15.3022,15.3094,15.2879,15.295,46400.0
2011-04-07 10:10:00,21.29,21.32,21.28,21.3,84000.0,15.295,15.3166,15.2879,15.3022,84000.0
2011-04-07 10:15:00,21.3,21.3,21.28,21.3,47400.0,15.3022,15.3022,15.2879,15.3022,47400.0
2011-04-07 10:20:00,21.3,21.3,21.26,21.26,22000.0,15.3022,15.3022,15.2735,15.2735,22000.0
2011-04-07 10:25:00,21.26,21.28,21.22,21.22,20400.0,15.2735,15.2879,15.2447,15.2447,20400.0
2011-04-07 10:30:00,21.23,21.23,21.18,21.18,16400.0,15.2519,15.2519,15.216,15.216,16400.0
2011-04-07 10:35:00,21.18,21.18,21.1,21.15,101200.0,15.216,15.216,15.1585,15.1945,101200.0
2011-04-07 10:40:00,21.15,21.16,21.08,21.1,63000.0,15.1945,15.2016,15.1442,15.1585,63000.0
2011-04-07 10:45:00,21.1,21.31,21.08,21.29,124600.0,15.1585,15.3094,15.1442,15.295,124600.0
2011-04-07 10:50:00,21.29,21.32,21.26,21.3,101600.0,15.295,15.3166,15.2735,15.3022,101600.0
2011-04-07 10:55:00,21.3,21.31,21.27,21.3,24600.0,15.3022,15.3094,15.2807,15.3022,24600.0
2011-04-07 11:00:00,21.3,21.34,21.26,21.33,32600.0,15.3022,15.331,15.2735,15.3238,32600.0
2011-04-07 11:05:00,21.33,21.54,21.33,21.43,61000.0,15.3238,15.4746,15.3238,15.3956,61000.0
2011-04-07 11:10:00,21.43,21.48,21.41,21.41,17400.0,15.3956,15.4315,15.3812,15.3812,17400.0
2011-04-07 11:15:00,21.41,21.42,21.29,21.29,31400.0,15.3812,15.3884,15.295,15.295,31400.0
2011-04-07 11:20:00,21.29,21.37,21.28,21.34,101800.0,15.295,15.3525,15.2879,15.331,101800.0
2011-04-07 11:25:00,21.34,21.43,21.33,21.35,61600.0,15.331,15.3956,15.3238,15.3381,61600.0
2011-04-07 11:30:00,21.34,21.36,21.31,21.34,89400.0,15.331,15.3453,15.3094,15.331,89400.0
2011-04-07 11:35:00,21.35,21.38,21.31,21.33,51000.0,15.3381,15.3597,15.3094,15.3238,51000.0
2011-04-07 11:40:00,21.33,21.37,21.32,21.36,25800.0,15.3238,15.3525,15.3166,15.3453,25800.0
2011-04-07 11:45:00,21.35,21.35,21.32,21.34,26000.0,15.3381,15.3381,15.3166,15.331,26000.0
2011-04-07 11:50:00,21.34,21.36,21.32,21.36,26800.0,15.331,15.3453,15.3166,15.3453,26800.0
2011-04-07 11:55:00,21.36,21.47,21.32,21.47,21600.0,15.3453,15.4244,15.3166,15.4244,21600.0
2011-04-07 12:00:00,21.46,21.47,21.4,21.4,17000.0,15.4172,15.4244,15.3741,15.3741,17000.0
2011-04-07 12:05:00,21.38,21.49,21.34,21.49,51200.0,15.3597,15.4387,15.331,15.4387,51200.0
2011-04-07 12:10:00,21.47,21.49,21.45,21.46,15200.0,15.4244,15.4387,15.41,15.4172,15200.0
2011-04-07 12:15:00,21.46,21.5,21.44,21.45,12000.0,15.4172,15.4459,15.4028,15.41,12000.0
2011-04-07 12:20:00,21.45,21.46,21.39,21.41,9600.0,15.41,15.4172,15.3669,15.3812,9600.0
2011-04-07 12:25:00,21.39,21.47,21.39,21.45,12000.0,15.3669,15.4244,15.3669,15.41,12000.0
2011-04-07 12:30:00,21.44,21.45,21.39,21.44,25400.0,15.4028,15.41,15.3669,15.4028,25400.0
2011-04-07 12:35:00,21.44,21.53,21.43,21.51,19200.0,15.4028,15.4675,15.3956,15.4531,19200.0
2011-04-07 12:40:00,21.51,21.55,21.51,21.54,12400.0,15.4531,15.4818,15.4531,15.4746,12400.0
2011-04-07 12:45:00,21.52,21.53,21.5,21.5,6600.0,15.4603,15.4675,15.4459,15.4459,6600.0
2011-04-07 12:50:00,21.5,21.5,21.49,21.5,27200.0,15.4459,15.4459,15.4387,15.4459,27200.0
2011-04-07 12:55:00,21.5,21.57,21.5,21.57,21000.0,15.4459,15.4962,15.4459,15.4962,21000.0
2011-04-07 13:00:00,21.56,21.57,21.51,21.52,24800.0,15.489,15.4962,15.4531,15.4603,24800.0
2011-04-07 13:05:00,21.52,21.54,21.5,21.51,22000.0,15.4603,15.4746,15.4459,15.4531,22000.0
2011-04-07 13:10:00,21.51,21.52,21.36,21.36,33800.0,15.4531,15.4603,15.3453,15.3453,33800.0
2011-04-07 13:15:00,21.36,21.39,21.35,21.35,21400.0,15.3453,15.3669,15.3381,15.3381,21400.0
2011-04-07 13:20:00,21.36,21.41,21.35,21.41,20400.0,15.3453,15.3812,15.3381,15.3812,20400.0
2011-04-07 13:25:00,21.4,21.42,21.35,21.36,16600.0,15.3741,15.3884,15.3381,15.3453,16600.0
2011-04-07 13:30:00,21.36,21.37,21.34,21.34,28600.0,15.3453,15.3525,15.331,15.331,28600.0
2011-04-07 13:35:00,21.34,21.34,21.32,21.33,23600.0,15.331,15.331,15.3166,15.3238,23600.0
2011-04-07 13:40:00,21.32,21.34,21.31,21.34,46600.0,15.3166,15.331,15.3094,15.331,46600.0
2011-04-07 13:45:00,21.34,21.34,21.3,21.32,54400.0,15.331,15.331,15.3022,15.3166,54400.0
2011-04-07 13:50:00,21.33,21.34,21.27,21.29,23000.0,15.3238,15.331,15.2807,15.295,23000.0
2011-04-07 13:55:00,21.31,21.33,21.26,21.28,21400.0,15.3094,15.3238,15.2735,15.2879,21400.0
2011-04-07 14:00:00,21.28,21.29,21.27,21.29,118200.0,15.2879,15.295,15.2807,15.295,118200.0
2011-04-07 14:05:00,21.29,21.3,21.28,21.3,19200.0,15.295,15.3022,15.2879,15.3022,19200.0
2011-04-07 14:10:00,21.3,21.33,21.3,21.32,19800.0,15.3022,15.3238,15.3022,15.3166,19800.0
2011-04-07 14:15:00,21.31,21.33,21.29,21.32,24200.0,15.3094,15.3238,15.295,15.3166,24200.0
2011-04-07 14:20:00,21.31,21.33,21.29,21.33,57600.0,15.3094,15.3238,15.295,15.3238,57600.0
2011-04-07 14:25:00,21.32,21.32,21.3,21.31,13000.0,15.3166,15.3166,15.3022,15.3094,13000.0
2011-04-07 14:30:00,21.31,21.32,21.29,21.31,39200.0,15.3094,15.3166,15.295,15.3094,39200.0
2011-04-07 14:35:00,21.32,21.34,21.29,21.31,37400.0,15.3166,15.331,15.295,15.3094,37400.0
2011-04-07 14:40:00,21.31,21.33,21.28,21.33,22800.0,15.3094,15.3238,15.2879,15.3238,22800.0
2011-04-07 14:45:00,21.33,21.33,21.3,21.3,24800.0,15.3238,15.3238,15.3022,15.3022,24800.0
2011-04-07 14:50:00,21.31,21.39,21.31,21.35,33000.0,15.3094,15.3669,15.3094,15.3381,33000.0
2011-04-07 14:55:00,21.36,21.36,21.32,21.34,26200.0,15.3453,15.3453,15.3166,15.331,26200.0
2011-04-07 15:00:00,21.34,21.35,21.3,21.33,49800.0,15.331,15.3381,15.3022,15.3238,49800.0
2011-04-07 15:05:00,21.33,21.33,21.31,21.31,14400.0,15.3238,15.3238,15.3094,15.3094,14400.0
2011-04-07 15:10:00,21.31,21.33,21.31,21.32,18200.0,15.3094,15.3238,15.3094,15.3166,18200.0
2011-04-07 15:15:00,21.32,21.33,21.3,21.31,121800.0,15.3166,15.3238,15.3022,15.3094,121800.0
2011-04-07 15:20:00,21.32,21.32,21.28,21.28,45600.0,15.3166,15.3166,15.2879,15.2879,45600.0
2011-04-07 15:25:00,21.27,21.28,21.22,21.23,38400.0,15.2807,15.2879,15.2447,15.2519,38400.0
2011-04-07 15:30:00,21.23,21.27,21.22,21.24,39800.0,15.2519,15.2807,15.2447,15.2591,39800.0
2011-04-07 15:35:00,21.23,21.25,21.22,21.25,38200.0,15.2519,15.2663,15.2447,15.2663,38200.0
2011-04-07 15:40:00,21.25,21.29,21.25,21.29,59000.0,15.2663,15.295,15.2663,15.295,59000.0
2011-04-07 15:45:00,21.29,21.29,21.25,21.27,144200.0,15.295,15.295,15.2663,15.2807,144200.0
2011-04-07 15:50:00,21.27,21.29,21.25,21.28,142400.0,15.2807,15.295,15.2663,15.2879,142400.0
2011-04-07 15:55:00,21.28,21.29,21.25,21.29,154800.0,15.2879,15.295,15.2663,15.295,154800.0
2011-04-08 09:30:00,21.56,22.1,21.53,21.94,294400.0,15.489,15.877,15.4675,15.762,294400.0
2011-04-08 09:35:00,21.94,21.94,21.63,21.63,93800.0,15.762,15.762,15.5393,15.5393,93800.0
2011-04-08 09:40:00,21.63,21.67,21.53,21.65,49400.0,15.5393,15.568,15.4675,15.5537,49400.0
2011-04-08 09:45:00,21.66,21.66,21.42,21.46,140400.0,15.5609,15.5609,15.3884,15.4172,140400.0
2011-04-08 09:50:00,21.47,21.53,21.34,21.45,129200.0,15.4244,15.4675,15.331,15.41,129200.0
2011-04-08 09:55:00,21.45,21.55,21.4,21.52,87800.0,15.41,15.4818,15.3741,15.4603,87800.0
2011-04-08 10:00:00,21.52,21.58,21.45,21.48,36000.0,15.4603,15.5034,15.41,15.4315,36000.0
2011-04-08 10:05:00,21.47,21.54,21.47,21.5,52000.0,15.4244,15.4746,15.4244,15.4459,52000.0
2011-04-08 10:10:00,21.48,21.54,21.43,21.48,111200.0,15.4315,15.4746,15.3956,15.4315,111200.0
2011-04-08 10:15:00,21.49,21.5,21.38,21.42,61600.0,15.4387,15.4459,15.3597,15.3884,61600.0
2011-04-08 10:20:00,21.41,21.45,21.36,21.45,57000.0,15.3812,15.41,15.3453,15.41,57000.0
2011-04-08 10:25:00,21.44,21.45,21.38,21.39,25600.0,15.4028,15.41,15.3597,15.3669,25600.0
2011-04-08 10:30:00,21.36,21.42,21.36,21.38,26800.0,15.3453,15.3884,15.3453,15.3597,26800.0
2011-04-08 10:35:00,21.38,21.4,21.33,21.4,42000.0,15.3597,15.3741,15.3238,15.3741,42000.0
2011-04-08 10:40:00,21.4,21.4,21.36,21.38,24600.0,15.3741,15.3741,15.3453,15.3597,24600.0
2011-04-08 10:45:00,21.38,21.38,21.35,21.35,22400.0,15.3597,15.3597,15.3381,15.3381,22400.0
2011-04-08 10:50:00,21.35,21.37,21.33,21.36,45600.0,15.3381,15.3525,15.3238,15.3453,45600.0
2011-04-08 10:55:00,21.36,21.36,21.32,21.32,52000.0,15.3453,15.3453,15.3166,15.3166,52000.0
2011-04-08 11:00:00,21.32,21.35,21.31,21.34,72800.0,15.3166,15.3381,15.3094,15.331,72800.0
2011-04-08 11:05:00,21.35,21.39,21.34,21.35,24200.0,15.3381,15.3669,15.331,15.3381,24200.0
2011-04-08 11:10:00,21.35,21.36,21.33,21.34,36800.0,15.3381,15.3453,15.3238,15.331,36800.0
2011-04-08 11:15:00,21.34,21.4,21.33,21.4,29000.0,15.331,15.3741,15.3238,15.3741,29000.0
2011-04-08 11:20:00,21.4,21.43,21.4,21.43,38200.0,15.3741,15.3956,15.3741,15.3956,38200.0
2011-04-08 11:25:00,21.43,21.45,21.43,21.43,52000.0,15.3956,15.41,15.3956,15.3956,52000.0
2011-04-08 11:30:00,21.43,21.46,21.43,21.44,54400.0,15.3956,15.4172,15.3956,15.4028,54400.0
2011-04-08 11:35:00,21.43,21.44,21.4,21.4,19400.0,15.3956,15.4028,15.3741,15.3741,19400.0
2011-04-08 11:40:00,21.39,21.41,21.38,21.41,16400.0,15.3669,15.3812,15.3597,15.3812,16400.0
2011-04-08 11:45:00,21.42,21.45,21.41,21.41,16200.0,15.3884,15.41,15.3812,15.3812,16200.0
2011-04-08 11:50:00,21.4,21.43,21.39,21.42,20200.0,15.3741,15.3956,15.3669,15.3884,20200.0
2011-04-08 11:55:00,21.41,21.42,21.37,21.37,15600.0,15.3812,15.3884,15.3525,15.3525,15600.0
2011-04-08 12:00:00,21.36,21.39,21.36,21.39,12000.0,15.3453,15.3669,15.3453,15.3669,12000.0
2011-04-08 12:05:00,21.38,21.41,21.36,21.36,14800.0,15.3597,15.3812,15.3453,15.3453,14800.0
2011-04-08 12:10:00,21.36,21.4,21.36,21.4,13200.0,15.3453,15.3741,15.3453,15.3741,13200.0
2011-04-08 12:15:00,21.4,21.41,21.36,21.36,20000.0,15.3741,15.3812,15.3453,15.3453,20000.0
2011-04-08 12:20:00,21.36,21.36,21.31,21.33,30400.0,15.3453,15.3453,15.3094,15.3238,30400.0
2011-04-08 12:25:00,21.33,21.38,21.33,21.36,36600.0,15.3238,15.3597,15.3238,15.3453,36600.0
2011-04-08 12:30:00,21.36,21.41,21.36,21.38,17400.0,15.3453,15.3812,15.3453,15.3597,17400.0
2011-04-08 12:35:00,21.38,21.4,21.37,21.39,11200.0,15.3597,15.3741,15.3525,15.3669,11200.0
2011-04-08 12:40:00,21.39,21.4,21.38,21.39,20600.0,15.3669,15.3741,15.3597,15.3669,20600.0
2011-04-08 12:45:00,21.39,21.4,21.38,21.39,10800.0,15.3669,15.3741,15.3597,15.3669,10800.0
2011-04-08 12:50:00,21.4,21.41,21.36,21.37,13200.0,15.3741,15.3812,15.3453,15.3525,13200.0
2011-04-08 12:55:00,21.37,21.38,21.33,21.35,24000.0,15.3525,15.3597,15.3238,15.3381,24000.0
2011-04-08 13:00:00,21.35,21.38,21.34,21.36,22200.0,15.3381,15.3597,15.331,15.3453,22200.0
2011-04-08 13:05:00,21.36,21.38,21.34,21.38,20000.0,15.3453,15.3597,15.331,15.3597,20000.0
2011-04-08 13:10:00,21.37,21.38,21.34,21.34,18800.0,15.3525,15.3597,15.331,15.331,18800.0
2011-04-08 13:15:00,21.33,21.36,21.31,21.31,41400.0,15.3238,15.3453,15.3094,15.3094,41400.0
2011-04-08 13:20:00,21.31,21.36,21.31,21.36,111200.0,15.3094,15.3453,15.3094,15.3453,111200.0
2011-04-08 13:25:00,21.36,21.38,21.35,21.35,30000.0,15.3453,15.3597,15.3381,15.3381,30000.0
2011-04-08 13:30:00,21.35,21.38,21.35,21.38,26800.0,15.3381,15.3597,15.3381,15.3597,26800.0
2011-04-08 13:35:00,21.37,21.39,21.36,21.39,30200.0,15.3525,15.3669,15.3453,15.3669,30200.0
2011-04-08 13:40:00,21.39,21.4,21.38,21.38,15000.0,15.3669,15.3741,15.3597,15.3597,15000.0
2011-04-08 13:45:00,21.38,21.39,21.36,21.39,31200.0,15.3597,15.3669,15.3453,15.3669,31200.0
2011-04-08 13:50:00,21.38,21.42,21.36,21.42,29000.0,15.3597,15.3884,15.3453,15.3884,29000.0
2011-04-08 13:55:00,21.42,21.42,21.39,21.42,18000.0,15.3884,15.3884,15.3669,15.3884,18000.0
2011-04-08 14:00:00,21.42,21.42,21.4,21.42,17000.0,15.3884,15.3884,15.3741,15.3884,17000.0
2011-04-08 14:05:00,21.42,21.42,21.4,21.4,29600.0,15.3884,15.3884,15.3741,15.3741,29600.0
2011-04-08 14:10:00,21.4,21.42,21.4,21.4,29800.0,15.3741,15.3884,15.3741,15.3741,29800.0
2011-04-08 14:15:00,21.4,21.4,21.38,21.39,53600.0,15.3741,15.3741,15.3597,15.3669,53600.0
2011-04-08 14:20:00,21.38,21.39,21.36,21.37,39800.0,15.3597,15.3669,15.3453,15.3525,39800.0
2011-04-08 14:25:00,21.37,21.38,21.33,21.35,41000.0,15.3525,15.3597,15.3238,15.3381,41000.0
2011-04-08 14:30:00,21.35,21.35,21.27,21.29,104000.0,15.3381,15.3381,15.2807,15.295,104000.0
2011-04-08 14:35:00,21.3,21.3,21.26,21.27,87600.0,15.3022,15.3022,15.2735,15.2807,87600.0
2011-04-08 14:40:00,21.27,21.27,21.23,21.23,48800.0,15.2807,15.2807,15.2519,15.2519,48800.0
2011-04-08 14:45:00,21.21,21.21,21.18,21.19,28000.0,15.2376,15.2376,15.216,15.2232,28000.0
2011-04-08 14:50:00,21.2,21.22,21.18,21.22,22600.0,15.2304,15.2447,15.216,15.2447,22600.0
2011-04-08 14:55:00,21.22,21.24,21.17,21.17,88000.0,15.2447,15.2591,15.2088,15.2088,88000.0
2011-04-08 15:00:00,21.17,21.21,21.17,21.2,61000.0,15.2088,15.2376,15.2088,15.2304,61000.0
2011-04-08 15:05:00,21.21,21.3,21.2,21.27,36400.0,15.2376,15.3022,15.2304,15.2807,36400.0
2011-04-08 15:10:00,21.27,21.3,21.26,21.27,32200.0,15.2807,15.3022,15.2735,15.2807,32200.0
2011-04-08 15:15:00,21.27,21.29,21.25,21.28,40800.0,15.2807,15.295,15.2663,15.2879,40800.0
2011-04-08 15:20:00,21.28,21.3,21.25,21.25,40000.0,15.2879,15.3022,15.2663,15.2663,40000.0
2011-04-08 15:25:00,21.25,21.26,21.22,21.25,88000.0,15.2663,15.2735,15.2447,15.2663,88000.0
2011-04-08 15:30:00,21.24,21.32,21.24,21.31,71400.0,15.2591,15.3166,15.2591,15.3094,71400.0
2011-04-08 15:35:00,21.31,21.34,21.3,21.32,62800.0,15.3094,15.331,15.3022,15.3166,62800.0
2011-04-08 15:40:00,21.31,21.33,21.31,21.33,98400.0,15.3094,15.3238,15.3094,15.3238,98400.0
2011-04-08 15:45:00,21.32,21.33,21.32,21.33,91800.0,15.3166,15.3238,15.3166,15.3238,91800.0
2011-04-08 15:50:00,21.33,21.34,21.33,21.34,58200.0,15.3238,15.331,15.3238,15.331,58200.0
2011-04-08 15:55:00,21.33,21.39,21.33,21.39,164000.0,15.3238,15.3669,15.3238,15.3669,164000.0
2011-04-11 09:30:00,21.41,21.59,21.27,21.59,73800.0,15.3812,15.5106,15.2807,15.5106,73800.0
2011-04-11 09:35:00,21.58,21.66,21.35,21.36,31200.0,15.5034,15.5609,15.3381,15.3453,31200.0
2011-04-11 09:40:00,21.36,21.42,21.33,21.42,30000.0,15.3453,15.3884,15.3238,15.3884,30000.0
2011-04-11 09:45:00,21.4,21.45,21.39,21.42,18400.0,15.3741,15.41,15.3669,15.3884,18400.0
2011-04-11 09:50:00,21.42,21.51,21.42,21.51,37800.0,15.3884,15.4531,15.3884,15.4531,37800.0
2011-04-11 09:55:00,21.5,21.53,21.34,21.34,33200.0,15.4459,15.4675,15.331,15.331,33200.0
2011-04-11 10:00:00,21.32,21.43,21.32,21.38,24400.0,15.3166,15.3956,15.3166,15.3597,24400.0
2011-04-11 10:05:00,21.38,21.38,21.3,21.31,19400.0,15.3597,15.3597,15.3022,15.3094,19400.0
2011-04-11 10:10:00,21.31,21.31,21.25,21.28,10600.0,15.3094,15.3094,15.2663,15.2879,10600.0
2011-04-11 10:15:00,21.28,21.32,21.25,21.25,13400.0,15.2879,15.3166,15.2663,15.2663,13400.0
2011-04-11 10:20:00,21.25,21.27,21.24,21.25,9400.0,15.2663,15.2807,15.2591,15.2663,9400.0
2011-04-11 10:25:00,21.24,21.25,21.18,21.18,25000.0,15.2591,15.2663,15.216,15.216,25000.0
2011-04-11 10:30:00,21.18,21.2,21.16,21.2,44600.0,15.216,15.2304,15.2016,15.2304,44600.0
2011-04-11 10:35:00,21.2,21.24,21.19,21.22,35400.0,15.2304,15.2591,15.2232,15.2447,35400.0
2011-04-11 10:40:00,21.22,21.23,21.18,21.23,21000.0,15.2447,15.2519,15.216,15.2519,21000.0
2011-04-11 10:45:00,21.23,21.3,21.23,21.28,21800.0,15.2519,15.3022,15.2519,15.2879,21800.0
2011-04-11 10:50:00,21.29,21.29,21.23,21.24,19800.0,15.295,15.295,15.2519,15.2591,19800.0
2011-04-11 10:55:00,21.24,21.24,21.2,21.2,18800.0,15.2591,15.2591,15.2304,15.2304,18800.0
2011-04-11 11:00:00,21.21,21.22,21.15,21.18,41800.0,15.2376,15.2447,15.1945,15.216,41800.0
2011-04-11 11:05:00,21.18,21.21,21.16,21.21,27400.0,15.216,15.2376,15.2016,15.2376,27400.0
2011-04-11 11:10:00,21.21,21.21,21.18,21.2,9400.0,15.2376,15.2376,15.216,15.2304,9400.0
2011-04-11 11:15:00,21.21,21.3,21.21,21.23,30000.0,15.2376,15.3022,15.2376,15.2519,30000.0
2011-04-11 11:20:00,21.23,21.26,21.18,21.26,60800.0,15.2519,15.2735,15.216,15.2735,60800.0
2011-04-11 11:25:00,21.26,21.26,21.22,21.23,19200.0,15.2735,15.2735,15.2447,15.2519,19200.0
2011-04-11 11:30:00,21.22,21.22,21.13,21.17,13000.0,15.2447,15.2447,15.1801,15.2088,13000.0
2011-04-11 11:35:00,21.16,21.2,21.16,21.2,4600.0,15.2016,15.2304,15.2016,15.2304,4600.0
2011-04-11 11:40:00,21.19,21.27,21.18,21.27,17600.0,15.2232,15.2807,15.216,15.2807,17600.0
2011-04-11 11:45:00,21.27,21.27,21.23,21.23,10000.0,15.2807,15.2807,15.2519,15.2519,10000.0
2011-04-11 11:50:00,21.23,21.25,21.22,21.25,12200.0,15.2519,15.2663,15.2447,15.2663,12200.0
2011-04-11 11:55:00,21.23,21.24,21.18,21.18,7000.0,15.2519,15.2591,15.216,15.216,7000.0
2011-04-11 12:00:00,21.18,21.21,21.18,21.2,20000.0,15.216,15.2376,15.216,15.2304,20000.0
2011-04-11 12:05:00,21.19,21.22,21.19,21.21,30000.0,15.2232,15.2447,15.2232,15.2376,30000.0
2011-04-11 12:10:00,21.22,21.24,21.21,21.24,3600.0,15.2447,15.2591,15.2376,15.2591,3600.0
2011-04-11 12:15:00,21.24,21.24,21.18,21.18,12000.0,15.2591,15.2591,15.216,15.216,12000.0
2011-04-11 12:20:00,21.16,21.21,21.16,21.21,12200.0,15.2016,15.2376,15.2016,15.2376,12200.0
2011-04-11 12:25:00,21.21,21.22,21.18,21.2,20200.0,15.2376,15.2447,15.216,15.2304,20200.0
2011-04-11 12:30:00,21.2,21.22,21.2,21.22,10600.0,15.2304,15.2447,15.2304,15.2447,10600.0
2011-04-11 12:35:00,21.22,21.23,21.19,21.2,36000.0,15.2447,15.2519,15.2232,15.2304,36000.0
2011-04-11 12:40:00,21.2,21.22,21.19,21.22,18800.0,15.2304,15.2447,15.2232,15.2447,18800.0
2011-04-11 12:45:00,21.22,21.24,21.22,21.24,14200.0,15.2447,15.2591,15.2447,15.2591,14200.0
2011-04-11 12:50:00,21.24,21.27,21.24,21.26,28000.0,15.2591,15.2807,15.2591,15.2735,28000.0
2011-04-11 12:55:00,21.27,21.28,21.21,21.21,12000.0,15.2807,15.2879,15.2376,15.2376,12000.0
2011-04-11 13:00:00,21.21,21.22,21.18,21.22,22800.0,15.2376,15.2447,15.216,15.2447,22800.0
2011-04-11 13:05:00,21.22,21.25,21.21,21.25,30200.0,15.2447,15.2663,15.2376,15.2663,30200.0
2011-04-11 13:10:00,21.24,21.24,21.22,21.24,7800.0,15.2591,15.2591,15.2447,15.2591,7800.0
2011-04-11 13:15:00,21.23,21.24,21.18,21.23,26400.0,15.2519,15.2591,15.216,15.2519,26400.0
2011-04-11 13:20:00,21.23,21.25,21.22,21.25,13600.0,15.2519,15.2663,15.2447,15.2663,13600.0
2011-04-11 13:25:00,21.25,21.25,21.22,21.22,9400.0,15.2663,15.2663,15.2447,15.2447,9400.0
2011-04-11 13:30:00,21.22,21.25,21.22,21.23,12600.0,15.2447,15.2663,15.2447,15.2519,12600.0
2011-04-11 13:35:00,21.22,21.24,21.18,21.2,35200.0,15.2447,15.2591,15.216,15.2304,35200.0
2011-04-11 13:40:00,21.18,21.21,21.18,21.18,10600.0,15.216,15.2376,15.216,15.216,10600.0
2011-04-11 13:45:00,21.17,21.18,21.15,21.17,28200.0,15.2088,15.216,15.1945,15.2088,28200.0
2011-04-11 13:50:00,21.17,21.21,21.16,21.21,24000.0,15.2088,15.2376,15.2016,15.2376,24000.0
2011-04-11 13:55:00,21.22,21.22,21.17,21.21,28400.0,15.2447,15.2447,15.2088,15.2376,28400.0
2011-04-11 14:00:00,21.21,21.23,21.21,21.21,24800.0,15.2376,15.2519,15.2376,15.2376,24800.0
2011-04-11 14:05:00,21.22,21.26,21.22,21.25,12000.0,15.2447,15.2735,15.2447,15.2663,12000.0
2011-04-11 14:10:00,21.24,21.24,21.21,21.21,7600.0,15.2591,15.2591,15.2376,15.2376,7600.0
2011-04-11 14:15:00,21.2,21.24,21.2,21.24,13200.0,15.2304,15.2591,15.2304,15.2591,13200.0
2011-04-11 14:20:00,21.24,21.24,21.22,21.22,11400.0,15.2591,15.2591,15.2447,15.2447,11400.0
2011-04-11 14:25:00,21.23,21.23,21.21,21.23,7200.0,15.2519,15.2519,15.2376,15.2519,7200.0
2011-04-11 14:30:00,21.22,21.23,21.18,21.18,21200.0,15.2447,15.2519,15.216,15.216,21200.0
2011-04-11 14:35:00,21.18,21.22,21.17,21.21,25000.0,15.216,15.2447,15.2088,15.2376,25000.0
2011-04-11 14:40:00,21.21,21.21,21.19,21.21,25200.0,15.2376,15.2376,15.2232,15.2376,25200.0
2011-04-11 14:45:00,21.21,21.21,21.19,21.19,13000.0,15.2376,15.2376,15.2232,15.2232,13000.0
2011-04-11 14:50:00,21.19,21.2,21.18,21.18,28600.0,15.2232,15.2304,15.216,15.216,28600.0
2011-04-11 14:55:00,21.18,21.18,21.15,21.15,14200.0,15.216,15.216,15.1945,15.1945,14200.0
2011-04-11 15:00:00,21.15,21.17,21.13,21.15,35400.0,15.1945,15.2088,15.1801,15.1945,35400.0
2011-04-11 15:05:00,21.15,21.17,21.14,21.15,16800.0,15.1945,15.2088,15.1873,15.1945,16800.0
2011-04-11 15:10:00,21.15,21.16,21.11,21.14,18000.0,15.1945,15.2016,15.1657,15.1873,18000.0
2011-04-11 15:15:00,21.13,21.13,21.07,21.08,138200.0,15.1801,15.1801,15.137,15.1442,138200.0
2011-04-11 15:20:00,21.08,21.11,21.08,21.09,32400.0,15.1442,15.1657,15.1442,15.1514,32400.0
2011-04-11 15:25:00,21.1,21.1,21.04,21.05,60800.0,15.1585,15.1585,15.1154,15.1226,60800.0
2011-04-11 15:30:00,21.05,21.09,21.04,21.09,72200.0,15.1226,15.1514,15.1154,15.1514,72200.0
2011-04-11 15:35:00,21.09,21.13,21.09,21.1,47400.0,15.1514,15.1801,15.1514,15.1585,47400.0
2011-04-11 15:40:00,21.1,21.1,21.08,21.1,44000.0,15.1585,15.1585,15.1442,15.1585,44000.0
2011-04-11 15:45:00,21.1,21.13,21.08,21.11,87800.0,15.1585,15.1801,15.1442,15.1657,87800.0
2011-04-11 15:50:00,21.12,21.14,21.1,21.1,69400.0,15.1729,15.1873,15.1585,15.1585,69400.0
2011-04-11 15:55:00,21.1,21.11,21.06,21.08,127400.0,15.1585,15.1657,15.1298,15.1442,127400.0
2011-04-12 09:30:00,20.96,21.04,20.94,21.03,23000.0,15.058,15.1154,15.0436,15.1083,23000.0
2011-04-12 09:35:00,21.03,21.36,21.03,21.31,35400.0,15.1083,15.3453,15.1083,15.3094,35400.0
2011-04-12 09:40:00,21.28,21.33,21.24,21.31,20200.0,15.2879,15.3238,15.2591,15.3094,20200.0
2011-04-12 09:45:00,21.32,21.34,21.26,21.27,26400.0,15.3166,15.331,15.2735,15.2807,26400.0
2011-04-12 09:50:00,21.29,21.3,21.16,21.18,22400.0,15.295,15.3022,15.2016,15.216,22400.0
2011-04-12 09:55:00,21.18,21.21,21.1,21.18,30800.0,15.216,15.2376,15.1585,15.216,30800.0
2011-04-12 10:00:00,21.18,21.19,21.07,21.07,23600.0,15.216,15.2232,15.137,15.137,23600.0
2011-04-12 10:05:00,21.07,21.09,21.02,21.02,21000.0,15.137,15.1514,15.1011,15.1011,21000.0
2011-04-12 10:10:00,21.0,21.05,20.98,21.03,16400.0,15.0867,15.1226,15.0723,15.1083,16400.0
2011-04-12 10:15:00,21.04,21.11,21.03,21.04,11800.0,15.1154,15.1657,15.1083,15.1154,11800.0
2011-04-12 10:20:00,21.04,21.11,21.03,21.03,30400.0,15.1154,15.1657,15.1083,15.1083,30400.0
2011-04-12 10:25:00,21.01,21.07,21.0,21.07,45400.0,15.0939,15.137,15.0867,15.137,45400.0
2011-04-12 10:30:00,21.08,21.08,20.99,20.99,8000.0,15.1442,15.1442,15.0795,15.0795,8000.0
2011-04-12 10:35:00,20.99,20.99,20.89,20.95,18800.0,15.0795,15.0795,15.0077,15.0508,18800.0
2011-04-12 10:40:00,20.96,21.03,20.96,20.98,11400.0,15.058,15.1083,15.058,15.0723,11400.0
2011-04-12 10:45:00,20.99,20.99,20.93,20.95,16000.0,15.0795,15.0795,15.0364,15.0508,16000.0
2011-04-12 10:50:00,20.95,20.96,20.9,20.9,13800.0,15.0508,15.058,15.0149,15.0149,13800.0
2011-04-12 10:55:00,20.91,20.93,20.89,20.9,26800.0,15.022,15.0364,15.0077,15.0149,26800.0
2011-04-12 11:00:00,20.91,21.0,20.91,20.95,25400.0,15.022,15.0867,15.022,15.0508,25400.0
2011-04-12 11:05:00,20.95,21.0,20.94,20.97,17600.0,15.0508,15.0867,15.0436,15.0651,17600.0
2011-04-12 11:10:00,20.98,21.0,20.98,20.99,17800.0,15.0723,15.0867,15.0723,15.0795,17800.0
2011-04-12 11:15:00,20.99,20.99,20.92,20.92,13400.0,15.0795,15.0795,15.0292,15.0292,13400.0
2011-04-12 11:20:00,20.91,20.95,20.91,20.93,15200.0,15.022,15.0508,15.022,15.0364,15200.0
2011-04-12 11:25:00,20.93,20.95,20.88,20.95,12600.0,15.0364,15.0508,15.0005,15.0508,12600.0
2011-04-12 11:30:00,20.95,20.99,20.94,20.96,23200.0,15.0508,15.0795,15.0436,15.058,23200.0
2011-04-12 11:35:00,20.96,20.98,20.95,20.95,15600.0,15.058,15.0723,15.0508,15.0508,15600.0
2011-04-12 11:40:00,20.95,21.0,20.93,21.0,51400.0,15.0508,15.0867,15.0364,15.0867,51400.0
2011-04-12 11:45:00,20.99,21.02,20.98,21.02,5600.0,15.0795,15.1011,15.0723,15.1011,5600.0
2011-04-12 11:50:00,21.02,21.02,21.0,21.0,6800.0,15.1011,15.1011,15.0867,15.0867,6800.0
2011-04-12 11:55:00,20.98,20.98,20.92,20.93,7800.0,15.0723,15.0723,15.0292,15.0364,7800.0
2011-04-12 12:00:00,20.93,20.97,20.92,20.97,6800.0,15.0364,15.0651,15.0292,15.0651,6800.0
2011-04-12 12:05:00,20.97,20.98,20.95,20.98,14000.0,15.0651,15.0723,15.0508,15.0723,14000.0
2011-04-12 12:10:00,20.97,20.98,20.89,20.92,39800.0,15.0651,15.0723,15.0077,15.0292,39800.0
2011-04-12 12:15:00,20.9,20.99,20.9,20.98,9200.0,15.0149,15.0795,15.0149,15.0723,9200.0
2011-04-12 12:20:00,20.99,21.0,20.98,21.0,16000.0,15.0795,15.0867,15.0723,15.0867,16000.0
2011-04-12 12:25:00,21.0,21.03,21.0,21.03,6400.0,15.0867,15.1083,15.0867,15.1083,6400.0
2011-04-12 12:30:00,21.02,21.03,21.0,21.02,13200.0,15.1011,15.1083,15.0867,15.1011,13200.0
2011-04-12 12:35:00,21.0,21.0,20.96,20.98,8600.0,15.0867,15.0867,15.058,15.0723,8600.0
2011-04-12 12:40:00,20.99,21.02,20.99,21.02,15000.0,15.0795,15.1011,15.0795,15.1011,15000.0
2011-04-12 12:45:00,21.03,21.05,21.02,21.04,8800.0,15.1083,15.1226,15.1011,15.1154,8800.0
2011-04-12 12:50:00,21.03,21.03,21.03,21.03,12400.0,15.1083,15.1083,15.1083,15.1083,12400.0
2011-04-12 12:55:00,21.0,21.0,20.97,20.97,5000.0,15.0867,15.0867,15.0651,15.0651,5000.0
2011-04-12 13:00:00,20.97,20.99,20.93,20.99,9200.0,15.0651,15.0795,15.0364,15.0795,9200.0
2011-04-12 13:05:00,20.99,20.99,20.96,20.96,6200.0,15.0795,15.0795,15.058,15.058,6200.0
2011-04-12 13:10:00,20.97,21.0,20.95,20.95,10400.0,15.0651,15.0867,15.0508,15.0508,10400.0
2011-04-12 13:15:00,20.95,20.97,20.93,20.93,5400.0,15.0508,15.0651,15.0364,15.0364,5400.0
2011-04-12 13:20:00,20.93,20.94,20.92,20.93,12200.0,15.0364,15.0436,15.0292,15.0364,12200.0
2011-04-12 13:25:00,20.94,20.97,20.94,20.97,7200.0,15.0436,15.0651,15.0436,15.0651,7200.0
2011-04-12 13:30:00,20.97,20.98,20.94,20.98,17600.0,15.0651,15.0723,15.0436,15.0723,17600.0
2011-04-12 13:35:00,20.98,20.99,20.93,20.93,15000.0,15.0723,15.0795,15.0364,15.0364,15000.0
2011-04-12 13:40:00,20.93,20.95,20.92,20.93,12000.0,15.0364,15.0508,15.0292,15.0364,12000.0
2011-04-12 13:45:00,20.93,20.95,20.93,20.94,14200.0,15.0364,15.0508,15.0364,15.0436,14200.0
2011-04-12 13:50:00,20.95,20.95,20.91,20.93,13200.0,15.0508,15.0508,15.022,15.0364,13200.0
2011-04-12 13:55:00,20.93,20.95,20.9,20.9,8400.0,15.0364,15.0508,15.0149,15.0149,8400.0
2011-04-12 14:00:00,20.9,20.94,20.9,20.92,14200.0,15.0149,15.0436,15.0149,15.0292,14200.0
2011-04-12 14:05:00,20.91,20.99,20.91,20.96,12600.0,15.022,15.0795,15.022,15.058,12600.0
2011-04-12 14:10:00,20.96,20.96,20.93,20.93,16000.0,15.058,15.058,15.0364,15.0364,16000.0
2011-04-12 14:15:00,20.94,20.96,20.93,20.94,14400.0,15.0436,15.058,15.0364,15.0436,14400.0
2011-04-12 14:20:00,20.95,20.97,20.93,20.93,12200.0,15.0508,15.0651,15.0364,15.0364,12200.0
2011-04-12 14:25:00,20.93,20.93,20.9,20.92,23000.0,15.0364,15.0364,15.0149,15.0292,23000.0
2011-04-12 14:30:00,20.92,20.95,20.91,20.91,12200.0,15.0292,15.0508,15.022,15.022,12200.0
2011-04-12 14:35:00,20.91,20.93,20.91,20.92,20800.0,15.022,15.0364,15.022,15.0292,20800.0
2011-04-12 14:40:00,20.92,20.93,20.91,20.91,10200.0,15.0292,15.0364,15.022,15.022,10200.0
2011-04-12 14:45:00,20.9,20.92,20.89,20.89,19000.0,15.0149,15.0292,15.0077,15.0077,19000.0
2011-04-12 14:50:00,20.89,20.92,20.89,20.91,15200.0,15.0077,15.0292,15.0077,15.022,15200.0
2011-04-12 14:55:00,20.91,20.93,20.9,20.92,13600.0,15.022,15.0364,15.0149,15.0292,13600.0
2011-04-12 15:00:00,20.93,20.94,20.92,20.93,16400.0,15.0364,15.0436,15.0292,15.0364,16400.0
2011-04-12 15:05:00,20.94,20.96,20.93,20.93,21200.0,15.0436,15.058,15.0364,15.0364,21200.0
2011-04-12 15:10:00,20.92,20.97,20.91,20.97,14800.0,15.0292,15.0651,15.022,15.0651,14800.0
2011-04-12 15:15:00,20.96,20.97,20.93,20.93,16800.0,15.058,15.0651,15.0364,15.0364,16800.0
2011-04-12 15:20:00,20.94,20.95,20.9,20.91,24200.0,15.0436,15.0508,15.0149,15.022,24200.0
2011-04-12 15:25:00,20.91,20.91,20.89,20.9,20400.0,15.022,15.022,15.0077,15.0149,20400.0
2011-04-12 15:30:00,20.9,20.91,20.88,20.89,27000.0,15.0149,15.022,15.0005,15.0077,27000.0
2011-04-12 15:35:00,20.89,20.92,20.89,20.92,14000.0,15.0077,15.0292,15.0077,15.0292,14000.0
2011-04-12 15:40:00,20.91,20.92,20.9,20.91,24600.0,15.022,15.0292,15.0149,15.022,24600.0
2011-04-12 15:45:00,20.91,20.92,20.9,20.91,39200.0,15.022,15.0292,15.0149,15.022,39200.0
2011-04-12 15:50:00,20.91,20.95,20.91,20.93,41000.0,15.022,15.0508,15.022,15.0364,41000.0
2011-04-12 15:55:00,20.93,20.94,20.92,20.93,47000.0,15.0364,15.0436,15.0292,15.0364,47000.0
2011-04-13 09:30:00,21.03,21.12,21.02,21.09,22400.0,15.1083,15.1729,15.1011,15.1514,22400.0
2011-04-13 09:35:00,21.08,21.08,20.94,20.98,19600.0,15.1442,15.1442,15.0436,15.0723,19600.0
2011-04-13 09:40:00,20.97,20.98,20.83,20.9,37800.0,15.0651,15.0723,14.9646,15.0149,37800.0
2011-04-13 09:45:00,20.9,20.96,20.89,20.9,7600.0,15.0149,15.058,15.0077,15.0149,7600.0
2011-04-13 09:50:00,20.9,20.96,20.88,20.96,27600.0,15.0149,15.058,15.0005,15.058,27600.0
2011-04-13 09:55:00,20.95,20.96,20.93,20.95,33800.0,15.0508,15.058,15.0364,15.0508,33800.0
2011-04-13 10:00:00,20.95,20.98,20.93,20.97,30000.0,15.0508,15.0723,15.0364,15.0651,30000.0
2011-04-13 10:05:00,20.96,20.99,20.93,20.93,25800.0,15.058,15.0795,15.0364,15.0364,25800.0
2011-04-13 10:10:00,20.93,20.98,20.92,20.92,27200.0,15.0364,15.0723,15.0292,15.0292,27200.0
2011-04-13 10:15:00,20.91,20.93,20.87,20.9,16400.0,15.022,15.0364,14.9933,15.0149,16400.0
2011-04-13 10:20:00,20.9,20.93,20.86,20.86,39000.0,15.0149,15.0364,14.9861,14.9861,39000.0
2011-04-13 10:25:00,20.86,20.95,20.85,20.94,29000.0,14.9861,15.0508,14.9789,15.0436,29000.0
2011-04-13 10:30:00,20.93,20.95,20.86,20.86,34400.0,15.0364,15.0508,14.9861,14.9861,34400.0
2011-04-13 10:35:00,20.85,20.93,20.84,20.91,34800.0,14.9789,15.0364,14.9718,15.022,34800.0
2011-04-13 10:40:00,20.91,20.93,20.89,20.89,11200.0,15.022,15.0364,15.0077,15.0077,11200.0
2011-04-13 10:45:00,20.89,20.94,20.87,20.93,19800.0,15.0077,15.0436,14.9933,15.0364,19800.0
2011-04-13 10:50:00,20.93,20.93,20.88,20.9,12000.0,15.0364,15.0364,15.0005,15.0149,12000.0
2011-04-13 10:55:00,20.92,20.92,20.88,20.88,22000.0,15.0292,15.0292,15.0005,15.0005,22000.0
2011-04-13 11:00:00,20.88,20.93,20.86,20.9,110000.0,15.0005,15.0364,14.9861,15.0149,110000.0
2011-04-13 11:05:00,20.91,20.91,20.83,20.83,63800.0,15.022,15.022,14.9646,14.9646,63800.0
2011-04-13 11:10:00,20.82,20.83,20.8,20.82,15800.0,14.9574,14.9646,14.943,14.9574,15800.0
2011-04-13 11:15:00,20.82,20.82,20.76,20.8,19000.0,14.9574,14.9574,14.9143,14.943,19000.0
2011-04-13 11:20:00,20.8,20.81,20.75,20.79,56600.0,14.943,14.9502,14.9071,14.9358,56600.0
2011-04-13 11:25:00,20.77,20.79,20.68,20.71,90200.0,14.9215,14.9358,14.8568,14.8784,90200.0
2011-04-13 11:30:00,20.71,20.78,20.7,20.77,13800.0,14.8784,14.9286,14.8712,14.9215,13800.0
2011-04-13 11:35:00,20.76,20.76,20.7,20.71,19600.0,14.9143,14.9143,14.8712,14.8784,19600.0
2011-04-13 11:40:00,20.7,20.71,20.68,20.71,14400.0,14.8712,14.8784,14.8568,14.8784,14400.0
2011-04-13 11:45:00,20.71,20.75,20.71,20.75,5800.0,14.8784,14.9071,14.8784,14.9071,5800.0
2011-04-13 11:50:00,20.75,20.8,20.74,20.8,36600.0,14.9071,14.943,14.8999,14.943,36600.0
2011-04-13 11:55:00,20.8,20.8,20.68,20.68,13600.0,14.943,14.943,14.8568,14.8568,13600.0
2011-04-13 12:00:00,20.68,20.73,20.68,20.73,26400.0,14.8568,14.8927,14.8568,14.8927,26400.0
2011-04-13 12:05:00,20.73,20.77,20.72,20.77,20400.0,14.8927,14.9215,14.8855,14.9215,20400.0
2011-04-13 12:10:00,20.77,20.79,20.75,20.79,9400.0,14.9215,14.9358,14.9071,14.9358,9400.0
2011-04-13 12:15:00,20.78,20.79,20.75,20.75,8400.0,14.9286,14.9358,14.9071,14.9071,8400.0
2011-04-13 12:20:00,20.75,20.76,20.73,20.73,5400.0,14.9071,14.9143,14.8927,14.8927,5400.0
2011-04-13 12:25:00,20.74,20.75,20.73,20.74,12000.0,14.8999,14.9071,14.8927,14.8999,12000.0
2011-04-13 12:30:00,20.73,20.73,20.71,20.73,7800.0,14.8927,14.8927,14.8784,14.8927,7800.0
2011-04-13 12:35:00,20.72,20.72,20.65,20.66,14400.0,14.8855,14.8855,14.8353,14.8424,14400.0
2011-04-13 12:40:00,20.65,20.67,20.64,20.66,14800.0,14.8353,14.8496,14.8281,14.8424,14800.0
2011-04-13 12:45:00,20.66,20.68,20.59,20.68,46800.0,14.8424,14.8568,14.7921,14.8568,46800.0
2011-04-13 12:50:00,20.68,20.68,20.63,20.66,38000.0,14.8568,14.8568,14.8209,14.8424,38000.0
2011-04-13 12:55:00,20.66,20.67,20.61,20.63,33600.0,14.8424,14.8496,14.8065,14.8209,33600.0
2011-04-13 13:00:00,20.63,20.68,20.63,20.68,20800.0,14.8209,14.8568,14.8209,14.8568,20800.0
2011-04-13 13:05:00,20.68,20.68,20.65,20.66,16800.0,14.8568,14.8568,14.8353,14.8424,16800.0
2011-04-13 13:10:00,20.67,20.68,20.65,20.66,13200.0,14.8496,14.8568,14.8353,14.8424,13200.0
2011-04-13 13:15:00,20.67,20.71,20.67,20.68,14200.0,14.8496,14.8784,14.8496,14.8568,14200.0
2011-04-13 13:20:00,20.68,20.71,20.67,20.69,7600.0,14.8568,14.8784,14.8496,14.864,7600.0
2011-04-13 13:25:00,20.69,20.7,20.65,20.67,14600.0,14.864,14.8712,14.8353,14.8496,14600.0
2011-04-13 13:30:00,20.66,20.68,20.65,20.68,14200.0,14.8424,14.8568,14.8353,14.8568,14200.0
2011-04-13 13:35:00,20.68,20.68,20.62,20.65,12800.0,14.8568,14.8568,14.8137,14.8353,12800.0
2011-04-13 13:40:00,20.65,20.7,20.65,20.68,12800.0,14.8353,14.8712,14.8353,14.8568,12800.0
2011-04-13 13:45:00,20.69,20.69,20.65,20.66,12800.0,14.864,14.864,14.8353,14.8424,12800.0
2011-04-13 13:50:00,20.66,20.68,20.63,20.67,32400.0,14.8424,14.8568,14.8209,14.8496,32400.0
2011-04-13 13:55:00,20.67,20.68,20.61,20.63,34400.0,14.8496,14.8568,14.8065,14.8209,34400.0
2011-04-13 14:00:00,20.63,20.65,20.6,20.61,56600.0,14.8209,14.8353,14.7993,14.8065,56600.0
2011-04-13 14:05:00,20.6,20.66,20.6,20.66,17400.0,14.7993,14.8424,14.7993,14.8424,17400.0
2011-04-13 14:10:00,20.66,20.66,20.59,20.6,34600.0,14.8424,14.8424,14.7921,14.7993,34600.0
2011-04-13 14:15:00,20.6,20.61,20.56,20.61,22000.0,14.7993,14.8065,14.7706,14.8065,22000.0
2011-04-13 14:20:00,20.6,20.71,20.6,20.7,43600.0,14.7993,14.8784,14.7993,14.8712,43600.0
2011-04-13 14:25:00,20.7,20.74,20.69,20.7,21000.0,14.8712,14.8999,14.864,14.8712,21000.0
2011-04-13 14:30:00,20.71,20.75,20.71,20.73,33800.0,14.8784,14.9071,14.8784,14.8927,33800.0
2011-04-13 14:35:00,20.73,20.74,20.69,20.69,11200.0,14.8927,14.8999,14.864,14.864,11200.0
2011-04-13 14:40:00,20.69,20.74,20.68,20.73,15600.0,14.864,14.8999,14.8568,14.8927,15600.0
2011-04-13 14:45:00,20.73,20.73,20.7,20.7,36600.0,14.8927,14.8927,14.8712,14.8712,36600.0
2011-04-13 14:50:00,20.71,20.77,20.71,20.73,17600.0,14.8784,14.9215,14.8784,14.8927,17600.0
2011-04-13 14:55:00,20.72,20.79,20.72,20.75,9800.0,14.8855,14.9358,14.8855,14.9071,9800.0
2011-04-13 15:00:00,20.76,20.84,20.76,20.81,21000.0,14.9143,14.9718,14.9143,14.9502,21000.0
2011-04-13 15:05:00,20.81,20.85,20.81,20.85,20600.0,14.9502,14.9789,14.9502,14.9789,20600.0
2011-04-13 15:10:00,20.85,20.87,20.85,20.86,13600.0,14.9789,14.9933,14.9789,14.9861,13600.0
2011-04-13 15:15:00,20.85,20.89,20.84,20.89,26000.0,14.9789,15.0077,14.9718,15.0077,26000.0
2011-04-13 15:20:00,20.88,20.88,20.86,20.87,12400.0,15.0005,15.0005,14.9861,14.9933,12400.0
2011-04-13 15:25:00,20.87,20.89,20.86,20.86,19600.0,14.9933,15.0077,14.9861,14.9861,19600.0
2011-04-13 15:30:00,20.86,20.87,20.81,20.81,61000.0,14.9861,14.9933,14.9502,14.9502,61000.0
2011-04-13 15:35:00,20.81,20.85,20.8,20.84,41800.0,14.9502,14.9789,14.943,14.9718,41800.0
2011-04-13 15:40:00,20.84,20.85,20.81,20.82,40800.0,14.9718,14.9789,14.9502,14.9574,40800.0
2011-04-13 15:45:00,20.82,20.82,20.79,20.81,45800.0,14.9574,14.9574,14.9358,14.9502,45800.0
2011-04-13 15:50:00,20.81,20.83,20.79,20.81,34600.0,14.9502,14.9646,14.9358,14.9502,34600.0
2011-04-13 15:55:00,20.81,20.83,20.8,20.81,68200.0,14.9502,14.9646,14.943,14.9502,68200.0
2011-04-14 09:30:00,20.71,20.77,20.68,20.73,126000.0,14.8784,14.9215,14.8568,14.8927,126000.0
2011-04-14 09:35:00,20.75,21.0,20.75,20.96,56000.0,14.9071,15.0867,14.9071,15.058,56000.0
2011-04-14 09:40:00,20.97,21.09,20.97,21.08,56800.0,15.0651,15.1514,15.0651,15.1442,56800.0
2011-04-14 09:45:00,21.09,21.25,21.08,21.25,83000.0,15.1514,15.2663,15.1442,15.2663,83000.0
2011-04-14 09:50:00,21.25,21.33,21.2,21.22,54400.0,15.2663,15.3238,15.2304,15.2447,54400.0
2011-04-14 09:55:00,21.22,21.25,21.14,21.14,41400.0,15.2447,15.2663,15.1873,15.1873,41400.0
2011-04-14 10:00:00,21.15,21.22,21.08,21.12,56400.0,15.1945,15.2447,15.1442,15.1729,56400.0
2011-04-14 10:05:00,21.11,21.11,21.03,21.06,29800.0,15.1657,15.1657,15.1083,15.1298,29800.0
2011-04-14 10:10:00,21.07,21.15,21.07,21.14,115800.0,15.137,15.1945,15.137,15.1873,115800.0
2011-04-14 10:15:00,21.14,21.21,21.14,21.19,42000.0,15.1873,15.2376,15.1873,15.2232,42000.0
2011-04-14 10:20:00,21.18,21.25,21.16,21.25,38600.0,15.216,15.2663,15.2016,15.2663,38600.0
2011-04-14 10:25:00,21.25,21.45,21.25,21.42,112600.0,15.2663,15.41,15.2663,15.3884,112600.0
2011-04-14 10:30:00,21.41,21.46,21.32,21.32,49600.0,15.3812,15.4172,15.3166,15.3166,49600.0
2011-04-14 10:35:00,21.31,21.33,21.27,21.3,19800.0,15.3094,15.3238,15.2807,15.3022,19800.0
2011-04-14 10:40:00,21.31,21.31,21.28,21.28,30200.0,15.3094,15.3094,15.2879,15.2879,30200.0
2011-04-14 10:45:00,21.28,21.31,21.28,21.3,14200.0,15.2879,15.3094,15.2879,15.3022,14200.0
2011-04-14 10:50:00,21.3,21.31,21.27,21.27,21400.0,15.3022,15.3094,15.2807,15.2807,21400.0
2011-04-14 10:55:00,21.27,21.3,21.17,21.2,82800.0,15.2807,15.3022,15.2088,15.2304,82800.0
2011-04-14 11:00:00,21.21,21.35,21.21,21.33,175600.0,15.2376,15.3381,15.2376,15.3238,175600.0
2011-04-14 11:05:00,21.33,21.35,21.28,21.29,9800.0,15.3238,15.3381,15.2879,15.295,9800.0
2011-04-14 11:10:00,21.3,21.3,21.26,21.3,27600.0,15.3022,15.3022,15.2735,15.3022,27600.0
2011-04-14 11:15:00,21.3,21.32,21.29,21.3,37600.0,15.3022,15.3166,15.295,15.3022,37600.0
2011-04-14 11:20:00,21.29,21.29,21.24,21.25,14800.0,15.295,15.295,15.2591,15.2663,14800.0
2011-04-14 11:25:00,21.25,21.28,21.22,21.23,20600.0,15.2663,15.2879,15.2447,15.2519,20600.0
2011-04-14 11:30:00,21.24,21.26,21.21,21.21,14000.0,15.2591,15.2735,15.2376,15.2376,14000.0
2011-04-14 11:35:00,21.21,21.23,21.17,21.22,16000.0,15.2376,15.2519,15.2088,15.2447,16000.0
2011-04-14 11:40:00,21.23,21.24,21.13,21.16,77400.0,15.2519,15.2591,15.1801,15.2016,77400.0
2011-04-14 11:45:00,21.17,21.2,21.15,21.17,34000.0,15.2088,15.2304,15.1945,15.2088,34000.0
2011-04-14 11:50:00,21.17,21.2,21.17,21.2,10200.0,15.2088,15.2304,15.2088,15.2304,10200.0
2011-04-14 11:55:00,21.2,21.22,21.16,21.16,13800.0,15.2304,15.2447,15.2016,15.2016,13800.0
2011-04-14 12:00:00,21.17,21.25,21.17,21.22,19600.0,15.2088,15.2663,15.2088,15.2447,19600.0
2011-04-14 12:05:00,21.22,21.23,21.17,21.18,10800.0,15.2447,15.2519,15.2088,15.216,10800.0
2011-04-14 12:10:00,21.18,21.23,21.18,21.22,14200.0,15.216,15.2519,15.216,15.2447,14200.0
2011-04-14 12:15:00,21.22,21.22,21.19,21.19,15000.0,15.2447,15.2447,15.2232,15.2232,15000.0
2011-04-14 12:20:00,21.19,21.21,21.18,21.19,16000.0,15.2232,15.2376,15.216,15.2232,16000.0
2011-04-14 12:25:00,21.18,21.23,21.18,21.22,14800.0,15.216,15.2519,15.216,15.2447,14800.0
2011-04-14 12:30:00,21.22,21.24,21.2,21.22,19000.0,15.2447,15.2591,15.2304,15.2447,19000.0
2011-04-14 12:35:00,21.2,21.29,21.2,21.29,58000.0,15.2304,15.295,15.2304,15.295,58000.0
2011-04-14 12:40:00,21.28,21.28,21.25,21.27,22800.0,15.2879,15.2879,15.2663,15.2807,22800.0
2011-04-14 12:45:00,21.26,21.27,21.23,21.25,7800.0,15.2735,15.2807,15.2519,15.2663,7800.0
2011-04-14 12:50:00,21.26,21.27,21.24,21.27,11200.0,15.2735,15.2807,15.2591,15.2807,11200.0
2011-04-14 12:55:00,21.26,21.32,21.26,21.3,11000.0,15.2735,15.3166,15.2735,15.3022,11000.0
2011-04-14 13:00:00,21.3,21.31,21.3,21.31,5600.0,15.3022,15.3094,15.3022,15.3094,5600.0
2011-04-14 13:05:00,21.31,21.31,21.3,21.31,11600.0,15.3094,15.3094,15.3022,15.3094,11600.0
2011-04-14 13:10:00,21.3,21.32,21.3,21.3,21400.0,15.3022,15.3166,15.3022,15.3022,21400.0
2011-04-14 13:15:00,21.31,21.35,21.31,21.35,12600.0,15.3094,15.3381,15.3094,15.3381,12600.0
2011-04-14 13:20:00,21.34,21.34,21.3,21.31,21000.0,15.331,15.331,15.3022,15.3094,21000.0
2011-04-14 13:25:00,21.31,21.36,21.31,21.34,17200.0,15.3094,15.3453,15.3094,15.331,17200.0
2011-04-14 13:30:00,21.34,21.34,21.31,21.33,12000.0,15.331,15.331,15.3094,15.3238,12000.0
2011-04-14 13:35:00,21.33,21.35,21.33,21.34,11000.0,15.3238,15.3381,15.3238,15.331,11000.0
2011-04-14 13:40:00,21.35,21.35,21.3,21.32,21800.0,15.3381,15.3381,15.3022,15.3166,21800.0
2011-04-14 13:45:00,21.31,21.33,21.3,21.31,23000.0,15.3094,15.3238,15.3022,15.3094,23000.0
2011-04-14 13:50:00,21.31,21.32,21.3,21.3,31600.0,15.3094,15.3166,15.3022,15.3022,31600.0
2011-04-14 13:55:00,21.3,21.31,21.3,21.3,28600.0,15.3022,15.3094,15.3022,15.3022,28600.0
2011-04-14 14:00:00,21.3,21.32,21.28,21.28,54200.0,15.3022,15.3166,15.2879,15.2879,54200.0
2011-04-14 14:05:00,21.29,21.32,21.29,21.3,33200.0,15.295,15.3166,15.295,15.3022,33200.0
2011-04-14 14:10:00,21.3,21.31,21.29,21.31,38800.0,15.3022,15.3094,15.295,15.3094,38800.0
2011-04-14 14:15:00,21.31,21.33,21.3,21.31,19200.0,15.3094,15.3238,15.3022,15.3094,19200.0
2011-04-14 14:20:00,21.3,21.33,21.3,21.32,10600.0,15.3022,15.3238,15.3022,15.3166,10600.0
2011-04-14 14:25:00,21.32,21.32,21.29,21.29,23800.0,15.3166,15.3166,15.295,15.295,23800.0
2011-04-14 14:30:00,21.3,21.33,21.29,21.32,66400.0,15.3022,15.3238,15.295,15.3166,66400.0
2011-04-14 14:35:00,21.32,21.33,21.3,21.31,8200.0,15.3166,15.3238,15.3022,15.3094,8200.0
2011-04-14 14:40:00,21.31,21.32,21.3,21.3,18600.0,15.3094,15.3166,15.3022,15.3022,18600.0
2011-04-14 14:45:00,21.3,21.32,21.29,21.3,14800.0,15.3022,15.3166,15.295,15.3022,14800.0
2011-04-14 14:50:00,21.3,21.33,21.3,21.33,10600.0,15.3022,15.3238,15.3022,15.3238,10600.0
2011-04-14 14:55:00,21.33,21.35,21.32,21.33,12400.0,15.3238,15.3381,15.3166,15.3238,12400.0
2011-04-14 15:00:00,21.33,21.38,21.33,21.36,21200.0,15.3238,15.3597,15.3238,15.3453,21200.0
2011-04-14 15:05:00,21.36,21.38,21.34,21.35,15200.0,15.3453,15.3597,15.331,15.3381,15200.0
2011-04-14 15:10:00,21.35,21.35,21.33,21.33,20400.0,15.3381,15.3381,15.3238,15.3238,20400.0
2011-04-14 15:15:00,21.33,21.34,21.31,21.32,22200.0,15.3238,15.331,15.3094,15.3166,22200.0
2011-04-14 15:20:00,21.34,21.36,21.31,21.31,17000.0,15.331,15.3453,15.3094,15.3094,17000.0
2011-04-14 15:25:00,21.32,21.33,21.31,21.32,19000.0,15.3166,15.3238,15.3094,15.3166,19000.0
2011-04-14 15:30:00,21.32,21.34,21.31,21.33,49400.0,15.3166,15.331,15.3094,15.3238,49400.0
2011-04-14 15:35:00,21.33,21.33,21.31,21.31,29400.0,15.3238,15.3238,15.3094,15.3094,29400.0
2011-04-14 15:40:00,21.31,21.32,21.3,21.31,38200.0,15.3094,15.3166,15.3022,15.3094,38200.0
2011-04-14 15:45:00,21.31,21.32,21.3,21.31,51800.0,15.3094,15.3166,15.3022,15.3094,51800.0
2011-04-14 15:50:00,21.32,21.35,21.31,21.34,99400.0,15.3166,15.3381,15.3094,15.331,99400.0
2011-04-14 15:55:00,21.33,21.35,21.33,21.35,141800.0,15.3238,15.3381,15.3238,15.3381,141800.0
2011-04-15 09:30:00,21.32,21.43,21.29,21.31,50800.0,15.3166,15.3956,15.295,15.3094,50800.0
2011-04-15 09:35:00,21.3,21.34,21.29,21.3,17800.0,15.3022,15.331,15.295,15.3022,17800.0
2011-04-15 09:40:00,21.28,21.31,21.25,21.25,21200.0,15.2879,15.3094,15.2663,15.2663,21200.0
2011-04-15 09:45:00,21.26,21.3,21.25,21.29,25400.0,15.2735,15.3022,15.2663,15.295,25400.0
2011-04-15 09:50:00,21.28,21.3,21.27,21.29,6200.0,15.2879,15.3022,15.2807,15.295,6200.0
2011-04-15 09:55:00,21.32,21.41,21.3,21.41,60600.0,15.3166,15.3812,15.3022,15.3812,60600.0
2011-04-15 10:00:00,21.42,21.59,21.42,21.48,82800.0,15.3884,15.5106,15.3884,15.4315,82800.0
2011-04-15 10:05:00,21.47,21.49,21.41,21.42,24200.0,15.4244,15.4387,15.3812,15.3884,24200.0
2011-04-15 10:10:00,21.41,21.43,21.38,21.4,13600.0,15.3812,15.3956,15.3597,15.3741,13600.0
2011-04-15 10:15:00,21.4,21.47,21.4,21.42,94000.0,15.3741,15.4244,15.3741,15.3884,94000.0
2011-04-15 10:20:00,21.41,21.48,21.4,21.44,18200.0,15.3812,15.4315,15.3741,15.4028,18200.0
2011-04-15 10:25:00,21.44,21.46,21.41,21.43,19800.0,15.4028,15.4172,15.3812,15.3956,19800.0
2011-04-15 10:30:00,21.45,21.51,21.38,21.42,29800.0,15.41,15.4531,15.3597,15.3884,29800.0
2011-04-15 10:35:00,21.42,21.42,21.36,21.39,20600.0,15.3884,15.3884,15.3453,15.3669,20600.0
2011-04-15 10:40:00,21.39,21.44,21.38,21.43,10400.0,15.3669,15.4028,15.3597,15.3956,10400.0
2011-04-15 10:45:00,21.41,21.47,21.38,21.46,16000.0,15.3812,15.4244,15.3597,15.4172,16000.0
2011-04-15 10:50:00,21.46,21.48,21.4,21.43,9000.0,15.4172,15.4315,15.3741,15.3956,9000.0
2011-04-15 10:55:00,21.43,21.48,21.43,21.48,8200.0,15.3956,15.4315,15.3956,15.4315,8200.0
2011-04-15 11:00:00,21.47,21.47,21.38,21.44,16400.0,15.4244,15.4244,15.3597,15.4028,16400.0
2011-04-15 11:05:00,21.45,21.47,21.42,21.42,11000.0,15.41,15.4244,15.3884,15.3884,11000.0
2011-04-15 11:10:00,21.41,21.43,21.4,21.4,6800.0,15.3812,15.3956,15.3741,15.3741,6800.0
2011-04-15 11:15:00,21.4,21.43,21.39,21.41,6600.0,15.3741,15.3956,15.3669,15.3812,6600.0
2011-04-15 11:20:00,21.42,21.49,21.41,21.47,12800.0,15.3884,15.4387,15.3812,15.4244,12800.0
2011-04-15 11:25:00,21.47,21.47,21.44,21.46,11800.0,15.4244,15.4244,15.4028,15.4172,11800.0
2011-04-15 11:30:00,21.47,21.49,21.44,21.45,6600.0,15.4244,15.4387,15.4028,15.41,6600.0
2011-04-15 11:35:00,21.45,21.46,21.43,21.43,7200.0,15.41,15.4172,15.3956,15.3956,7200.0
2011-04-15 11:40:00,21.44,21.45,21.43,21.43,9400.0,15.4028,15.41,15.3956,15.3956,9400.0
2011-04-15 11:45:00,21.43,21.46,21.43,21.45,7800.0,15.3956,15.4172,15.3956,15.41,7800.0
2011-04-15 11:50:00,21.46,21.47,21.45,21.46,4800.0,15.4172,15.4244,15.41,15.4172,4800.0
2011-04-15 11:55:00,21.46,21.5,21.46,21.48,14600.0,15.4172,15.4459,15.4172,15.4315,14600.0
2011-04-15 12:00:00,21.46,21.48,21.46,21.48,6000.0,15.4172,15.4315,15.4172,15.4315,6000.0
2011-04-15 12:05:00,21.48,21.48,21.47,21.48,4800.0,15.4315,15.4315,15.4244,15.4315,4800.0
2011-04-15 12:10:00,21.49,21.52,21.47,21.5,14600.0,15.4387,15.4603,15.4244,15.4459,14600.0
2011-04-15 12:15:00,21.49,21.53,21.47,21.48,20800.0,15.4387,15.4675,15.4244,15.4315,20800.0
2011-04-15 12:20:00,21.48,21.49,21.44,21.44,10400.0,15.4315,15.4387,15.4028,15.4028,10400.0
2011-04-15 12:25:00,21.43,21.45,21.43,21.44,6200.0,15.3956,15.41,15.3956,15.4028,6200.0
2011-04-15 12:30:00,21.43,21.45,21.42,21.43,5800.0,15.3956,15.41,15.3884,15.3956,5800.0
2011-04-15 12:35:00,21.43,21.49,21.43,21.49,16800.0,15.3956,15.4387,15.3956,15.4387,16800.0
2011-04-15 12:40:00,21.47,21.49,21.44,21.45,8800.0,15.4244,15.4387,15.4028,15.41,8800.0
2011-04-15 12:45:00,21.46,21.49,21.46,21.48,11200.0,15.4172,15.4387,15.4172,15.4315,11200.0
2011-04-15 12:50:00,21.47,21.48,21.45,21.48,12200.0,15.4244,15.4315,15.41,15.4315,12200.0
2011-04-15 12:55:00,21.48,21.48,21.45,21.46,12800.0,15.4315,15.4315,15.41,15.4172,12800.0
2011-04-15 13:00:00,21.44,21.48,21.43,21.44,10800.0,15.4028,15.4315,15.3956,15.4028,10800.0
2011-04-15 13:05:00,21.45,21.48,21.45,21.47,49000.0,15.41,15.4315,15.41,15.4244,49000.0
2011-04-15 13:10:00,21.47,21.5,21.46,21.47,26000.0,15.4244,15.4459,15.4172,15.4244,26000.0
2011-04-15 13:15:00,21.47,21.47,21.41,21.41,96400.0,15.4244,15.4244,15.3812,15.3812,96400.0
2011-04-15 13:20:00,21.41,21.42,21.34,21.38,20600.0,15.3812,15.3884,15.331,15.3597,20600.0
2011-04-15 13:25:00,21.38,21.38,21.35,21.36,10000.0,15.3597,15.3597,15.3381,15.3453,10000.0
2011-04-15 13:30:00,21.36,21.36,21.35,21.36,13800.0,15.3453,15.3453,15.3381,15.3453,13800.0
2011-04-15 13:35:00,21.35,21.36,21.34,21.35,9600.0,15.3381,15.3453,15.331,15.3381,9600.0
2011-04-15 13:40:00,21.35,21.35,21.33,21.35,12000.0,15.3381,15.3381,15.3238,15.3381,12000.0
2011-04-15 13:45:00,21.35,21.39,21.35,21.38,5200.0,15.3381,15.3669,15.3381,15.3597,5200.0
2011-04-15 13:50:00,21.38,21.39,21.37,21.38,4800.0,15.3597,15.3669,15.3525,15.3597,4800.0
2011-04-15 13:55:00,21.38,21.39,21.35,21.35,12400.0,15.3597,15.3669,15.3381,15.3381,12400.0
2011-04-15 14:00:00,21.34,21.4,21.34,21.39,38200.0,15.331,15.3741,15.331,15.3669,38200.0
2011-04-15 14:05:00,21.39,21.39,21.35,21.36,9000.0,15.3669,15.3669,15.3381,15.3453,9000.0
2011-04-15 14:10:00,21.37,21.38,21.35,21.38,9400.0,15.3525,15.3597,15.3381,15.3597,9400.0
2011-04-15 14:15:00,21.37,21.39,21.37,21.38,9600.0,15.3525,15.3669,15.3525,15.3597,9600.0
2011-04-15 14:20:00,21.38,21.4,21.38,21.39,9400.0,15.3597,15.3741,15.3597,15.3669,9400.0
2011-04-15 14:25:00,21.39,21.41,21.37,21.41,10400.0,15.3669,15.3812,15.3525,15.3812,10400.0
2011-04-15 14:30:00,21.41,21.42,21.39,21.4,11200.0,15.3812,15.3884,15.3669,15.3741,11200.0
2011-04-15 14:35:00,21.41,21.41,21.36,21.38,21600.0,15.3812,15.3812,15.3453,15.3597,21600.0
2011-04-15 14:40:00,21.37,21.39,21.36,21.38,31000.0,15.3525,15.3669,15.3453,15.3597,31000.0
2011-04-15 14:45:00,21.37,21.38,21.36,21.36,19800.0,15.3525,15.3597,15.3453,15.3453,19800.0
2011-04-15 14:50:00,21.36,21.38,21.36,21.38,23400.0,15.3453,15.3597,15.3453,15.3597,23400.0
2011-04-15 14:55:00,21.37,21.38,21.36,21.37,14400.0,15.3525,15.3597,15.3453,15.3525,14400.0
2011-04-15 15:00:00,21.37,21.38,21.36,21.36,26600.0,15.3525,15.3597,15.3453,15.3453,26600.0
2011-04-15 15:05:00,21.36,21.36,21.35,21.36,9000.0,15.3453,15.3453,15.3381,15.3453,9000.0
2011-04-15 15:10:00,21.36,21.36,21.32,21.33,28800.0,15.3453,15.3453,15.3166,15.3238,28800.0
2011-04-15 15:15:00,21.32,21.32,21.3,21.32,33400.0,15.3166,15.3166,15.3022,15.3166,33400.0
2011-04-15 15:20:00,21.32,21.32,21.28,21.29,37800.0,15.3166,15.3166,15.2879,15.295,37800.0
2011-04-15 15:25:00,21.29,21.31,21.25,21.29,102000.0,15.295,15.3094,15.2663,15.295,102000.0
2011-04-15 15:30:00,21.29,21.33,21.27,21.31,31200.0,15.295,15.3238,15.2807,15.3094,31200.0
2011-04-15 15:35:00,21.31,21.34,21.28,21.31,26000.0,15.3094,15.331,15.2879,15.3094,26000.0
2011-04-15 15:40:00,21.3,21.33,21.27,21.27,30800.0,15.3022,15.3238,15.2807,15.2807,30800.0
2011-04-15 15:45:00,21.27,21.3,21.26,21.29,39800.0,15.2807,15.3022,15.2735,15.295,39800.0
2011-04-15 15:50:00,21.28,21.31,21.28,21.3,84400.0,15.2879,15.3094,15.2879,15.3022,84400.0
2011-04-15 15:55:00,21.3,21.31,21.29,21.31,100400.0,15.3022,15.3094,15.295,15.3094,100400.0
2011-04-18 09:30:00,21.07,21.07,20.81,20.86,32000.0,15.137,15.137,14.9502,14.9861,32000.0
2011-04-18 09:35:00,20.84,20.86,20.78,20.81,58000.0,14.9718,14.9861,14.9286,14.9502,58000.0
2011-04-18 09:40:00,20.81,20.86,20.75,20.82,65400.0,14.9502,14.9861,14.9071,14.9574,65400.0
2011-04-18 09:45:00,20.85,20.85,20.79,20.82,46600.0,14.9789,14.9789,14.9358,14.9574,46600.0
2011-04-18 09:50:00,20.8,20.86,20.78,20.83,23600.0,14.943,14.9861,14.9286,14.9646,23600.0
2011-04-18 09:55:00,20.83,20.83,20.66,20.67,21600.0,14.9646,14.9646,14.8424,14.8496,21600.0
2011-04-18 10:00:00,20.67,20.68,20.57,20.61,53600.0,14.8496,14.8568,14.7778,14.8065,53600.0
2011-04-18 10:05:00,20.61,20.64,20.5,20.63,122800.0,14.8065,14.8281,14.7275,14.8209,122800.0
2011-04-18 10:10:00,20.64,20.69,20.63,20.68,43000.0,14.8281,14.864,14.8209,14.8568,43000.0
2011-04-18 10:15:00,20.67,20.74,20.64,20.73,45400.0,14.8496,14.8999,14.8281,14.8927,45400.0
2011-04-18 10:20:00,20.72,20.79,20.72,20.75,72800.0,14.8855,14.9358,14.8855,14.9071,72800.0
2011-04-18 10:25:00,20.75,20.77,20.71,20.77,41200.0,14.9071,14.9215,14.8784,14.9215,41200.0
2011-04-18 10:30:00,20.76,20.8,20.75,20.75,67400.0,14.9143,14.943,14.9071,14.9071,67400.0
2011-04-18 10:35:00,20.75,20.78,20.75,20.75,34800.0,14.9071,14.9286,14.9071,14.9071,34800.0
2011-04-18 10:40:00,20.75,20.77,20.69,20.73,31800.0,14.9071,14.9215,14.864,14.8927,31800.0
2011-04-18 10:45:00,20.73,20.75,20.68,20.75,38800.0,14.8927,14.9071,14.8568,14.9071,38800.0
2011-04-18 10:50:00,20.75,20.81,20.75,20.77,50200.0,14.9071,14.9502,14.9071,14.9215,50200.0
2011-04-18 10:55:00,20.78,20.8,20.74,20.77,23800.0,14.9286,14.943,14.8999,14.9215,23800.0
2011-04-18 11:00:00,20.77,20.81,20.72,20.72,18200.0,14.9215,14.9502,14.8855,14.8855,18200.0
2011-04-18 11:05:00,20.71,20.75,20.7,20.73,19200.0,14.8784,14.9071,14.8712,14.8927,19200.0
2011-04-18 11:10:00,20.74,20.79,20.72,20.75,29200.0,14.8999,14.9358,14.8855,14.9071,29200.0
2011-04-18 11:15:00,20.75,20.79,20.74,20.74,17800.0,14.9071,14.9358,14.8999,14.8999,17800.0
2011-04-18 11:20:00,20.74,20.78,20.73,20.77,16200.0,14.8999,14.9286,14.8927,14.9215,16200.0
2011-04-18 11:25:00,20.75,20.78,20.72,20.74,18600.0,14.9071,14.9286,14.8855,14.8999,18600.0
2011-04-18 11:30:00,20.74,20.77,20.73,20.73,11400.0,14.8999,14.9215,14.8927,14.8927,11400.0
2011-04-18 11:35:00,20.73,20.75,20.7,20.75,27600.0,14.8927,14.9071,14.8712,14.9071,27600.0
2011-04-18 11:40:00,20.74,20.75,20.71,20.71,14600.0,14.8999,14.9071,14.8784,14.8784,14600.0
2011-04-18 11:45:00,20.71,20.73,20.7,20.73,32200.0,14.8784,14.8927,14.8712,14.8927,32200.0
2011-04-18 11:50:00,20.72,20.74,20.7,20.74,16200.0,14.8855,14.8999,14.8712,14.8999,16200.0
2011-04-18 11:55:00,20.74,20.76,20.73,20.76,69800.0,14.8999,14.9143,14.8927,14.9143,69800.0
2011-04-18 12:00:00,20.76,20.76,20.73,20.74,38200.0,14.9143,14.9143,14.8927,14.8999,38200.0
2011-04-18 12:05:00,20.74,20.75,20.73,20.75,27600.0,14.8999,14.9071,14.8927,14.9071,27600.0
2011-04-18 12:10:00,20.77,20.79,20.7,20.75,44800.0,14.9215,14.9358,14.8712,14.9071,44800.0
2011-04-18 12:15:00,20.75,20.75,20.72,20.72,10000.0,14.9071,14.9071,14.8855,14.8855,10000.0
2011-04-18 12:20:00,20.71,20.73,20.69,20.72,25600.0,14.8784,14.8927,14.864,14.8855,25600.0
2011-04-18 12:25:00,20.71,20.73,20.68,20.72,21000.0,14.8784,14.8927,14.8568,14.8855,21000.0
2011-04-18 12:30:00,20.72,20.73,20.7,20.71,32000.0,14.8855,14.8927,14.8712,14.8784,32000.0
2011-04-18 12:35:00,20.71,20.74,20.7,20.72,25200.0,14.8784,14.8999,14.8712,14.8855,25200.0
2011-04-18 12:40:00,20.72,20.73,20.71,20.73,15000.0,14.8855,14.8927,14.8784,14.8927,15000.0
2011-04-18 12:45:00,20.73,20.73,20.7,20.7,22800.0,14.8927,14.8927,14.8712,14.8712,22800.0
2011-04-18 12:50:00,20.7,20.74,20.7,20.71,41000.0,14.8712,14.8999,14.8712,14.8784,41000.0
2011-04-18 12:55:00,20.72,20.74,20.7,20.7,42600.0,14.8855,14.8999,14.8712,14.8712,42600.0
2011-04-18 13:00:00,20.7,20.71,20.69,20.71,49600.0,14.8712,14.8784,14.864,14.8784,49600.0
2011-04-18 13:05:00,20.71,20.72,20.68,20.68,22000.0,14.8784,14.8855,14.8568,14.8568,22000.0
2011-04-18 13:10:00,20.68,20.68,20.66,20.67,19200.0,14.8568,14.8568,14.8424,14.8496,19200.0
2011-04-18 13:15:00,20.66,20.7,20.65,20.7,24600.0,14.8424,14.8712,14.8353,14.8712,24600.0
2011-04-18 13:20:00,20.7,20.71,20.67,20.69,12200.0,14.8712,14.8784,14.8496,14.864,12200.0
2011-04-18 13:25:00,20.69,20.7,20.68,20.68,10000.0,14.864,14.8712,14.8568,14.8568,10000.0
2011-04-18 13:30:00,20.68,20.68,20.67,20.67,17400.0,14.8568,14.8568,14.8496,14.8496,17400.0
2011-04-18 13:35:00,20.68,20.7,20.66,20.67,15600.0,14.8568,14.8712,14.8424,14.8496,15600.0
2011-04-18 13:40:00,20.66,20.74,20.65,20.73,20600.0,14.8424,14.8999,14.8353,14.8927,20600.0
2011-04-18 13:45:00,20.74,20.76,20.72,20.75,33000.0,14.8999,14.9143,14.8855,14.9071,33000.0
2011-04-18 13:50:00,20.75,20.78,20.75,20.78,11200.0,14.9071,14.9286,14.9071,14.9286,11200.0
2011-04-18 13:55:00,20.78,20.79,20.75,20.75,14400.0,14.9286,14.9358,14.9071,14.9071,14400.0
2011-04-18 14:00:00,20.75,20.81,20.75,20.78,16400.0,14.9071,14.9502,14.9071,14.9286,16400.0
2011-04-18 14:05:00,20.79,20.81,20.79,20.8,7400.0,14.9358,14.9502,14.9358,14.943,7400.0
2011-04-18 14:10:00,20.81,20.84,20.79,20.83,13600.0,14.9502,14.9718,14.9358,14.9646,13600.0
2011-04-18 14:15:00,20.83,20.83,20.78,20.81,15600.0,14.9646,14.9646,14.9286,14.9502,15600.0
2011-04-18 14:20:00,20.8,20.84,20.79,20.84,11400.0,14.943,14.9718,14.9358,14.9718,11400.0
2011-04-18 14:25:00,20.84,20.84,20.8,20.81,13000.0,14.9718,14.9718,14.943,14.9502,13000.0
2011-04-18 14:30:00,20.81,20.83,20.81,20.83,11400.0,14.9502,14.9646,14.9502,14.9646,11400.0
2011-04-18 14:35:00,20.82,20.85,20.8,20.85,52000.0,14.9574,14.9789,14.943,14.9789,52000.0
2011-04-18 14:40:00,20.86,20.86,20.82,20.83,42200.0,14.9861,14.9861,14.9574,14.9646,42200.0
2011-04-18 14:45:00,20.83,20.9,20.83,20.9,38600.0,14.9646,15.0149,14.9646,15.0149,38600.0
2011-04-18 14:50:00,20.9,20.91,20.88,20.9,20400.0,15.0149,15.022,15.0005,15.0149,20400.0
2011-04-18 14:55:00,20.9,20.93,20.83,20.84,44400.0,15.0149,15.0364,14.9646,14.9718,44400.0
2011-04-18 15:00:00,20.84,20.89,20.82,20.89,39000.0,14.9718,15.0077,14.9574,15.0077,39000.0
2011-04-18 15:05:00,20.89,20.92,20.85,20.87,48200.0,15.0077,15.0292,14.9789,14.9933,48200.0
2011-04-18 15:10:00,20.87,20.91,20.85,20.91,36800.0,14.9933,15.022,14.9789,15.022,36800.0
2011-04-18 15:15:00,20.91,20.95,20.86,20.94,59400.0,15.022,15.0508,14.9861,15.0436,59400.0
2011-04-18 15:20:00,20.94,20.96,20.9,20.9,19600.0,15.0436,15.058,15.0149,15.0149,19600.0
2011-04-18 15:25:00,20.9,20.93,20.9,20.91,21400.0,15.0149,15.0364,15.0149,15.022,21400.0
2011-04-18 15:30:00,20.92,20.93,20.89,20.89,69800.0,15.0292,15.0364,15.0077,15.0077,69800.0
2011-04-18 15:35:00,20.89,20.89,20.82,20.84,49200.0,15.0077,15.0077,14.9574,14.9718,49200.0
2011-04-18 15:40:00,20.84,20.88,20.83,20.84,39000.0,14.9718,15.0005,14.9646,14.9718,39000.0
2011-04-18 15:45:00,20.84,20.88,20.82,20.88,51200.0,14.9718,15.0005,14.9574,15.0005,51200.0
2011-04-18 15:50:00,20.88,20.89,20.85,20.88,58800.0,15.0005,15.0077,14.9789,15.0005,58800.0
2011-04-18 15:55:00,20.87,20.91,20.86,20.88,97200.0,14.9933,15.022,14.9861,15.0005,97200.0
2011-04-19 09:30:00,20.92,20.96,20.9,20.96,17000.0,15.0292,15.058,15.0149,15.058,17000.0
2011-04-19 09:35:00,20.96,20.98,20.92,20.93,24600.0,15.058,15.0723,15.0292,15.0364,24600.0
2011-04-19 09:40:00,20.93,20.94,20.9,20.91,54000.0,15.0364,15.0436,15.0149,15.022,54000.0
2011-04-19 09:45:00,20.91,20.93,20.85,20.85,22000.0,15.022,15.0364,14.9789,14.9789,22000.0
2011-04-19 09:50:00,20.86,20.86,20.79,20.82,30000.0,14.9861,14.9861,14.9358,14.9574,30000.0
2011-04-19 09:55:00,20.8,20.93,20.8,20.89,17600.0,14.943,15.0364,14.943,15.0077,17600.0
2011-04-19 10:00:00,20.89,20.89,20.72,20.72,32400.0,15.0077,15.0077,14.8855,14.8855,32400.0
2011-04-19 10:05:00,20.74,20.83,20.71,20.78,20600.0,14.8999,14.9646,14.8784,14.9286,20600.0
2011-04-19 10:10:00,20.79,20.84,20.79,20.8,26800.0,14.9358,14.9718,14.9358,14.943,26800.0
2011-04-19 10:15:00,20.8,20.88,20.8,20.85,31800.0,14.943,15.0005,14.943,14.9789,31800.0
2011-04-19 10:20:00,20.85,20.86,20.83,20.83,19000.0,14.9789,14.9861,14.9646,14.9646,19000.0
2011-04-19 10:25:00,20.83,20.86,20.8,20.84,18000.0,14.9646,14.9861,14.943,14.9718,18000.0
2011-04-19 10:30:00,20.85,20.85,20.75,20.75,45600.0,14.9789,14.9789,14.9071,14.9071,45600.0
2011-04-19 10:35:00,20.76,20.8,20.71,20.71,31400.0,14.9143,14.943,14.8784,14.8784,31400.0
2011-04-19 10:40:00,20.71,20.76,20.71,20.73,18200.0,14.8784,14.9143,14.8784,14.8927,18200.0
2011-04-19 10:45:00,20.73,20.73,20.68,20.71,23600.0,14.8927,14.8927,14.8568,14.8784,23600.0
2011-04-19 10:50:00,20.72,20.75,20.72,20.74,19400.0,14.8855,14.9071,14.8855,14.8999,19400.0
2011-04-19 10:55:00,20.74,20.75,20.72,20.74,56400.0,14.8999,14.9071,14.8855,14.8999,56400.0
2011-04-19 11:00:00,20.74,20.77,20.71,20.74,44000.0,14.8999,14.9215,14.8784,14.8999,44000.0
2011-04-19 11:05:00,20.74,20.75,20.74,20.74,40600.0,14.8999,14.9071,14.8999,14.8999,40600.0
2011-04-19 11:10:00,20.74,20.75,20.73,20.75,42400.0,14.8999,14.9071,14.8927,14.9071,42400.0
2011-04-19 11:15:00,20.74,20.77,20.71,20.71,44600.0,14.8999,14.9215,14.8784,14.8784,44600.0
2011-04-19 11:20:00,20.71,20.71,20.66,20.66,11200.0,14.8784,14.8784,14.8424,14.8424,11200.0
2011-04-19 11:25:00,20.66,20.66,20.63,20.64,8400.0,14.8424,14.8424,14.8209,14.8281,8400.0
2011-04-19 11:30:00,20.64,20.7,20.64,20.7,9400.0,14.8281,14.8712,14.8281,14.8712,9400.0
2011-04-19 11:35:00,20.69,20.72,20.68,20.68,16000.0,14.864,14.8855,14.8568,14.8568,16000.0
2011-04-19 11:40:00,20.68,20.68,20.64,20.68,10000.0,14.8568,14.8568,14.8281,14.8568,10000.0
2011-04-19 11:45:00,20.7,20.7,20.6,20.63,51600.0,14.8712,14.8712,14.7993,14.8209,51600.0
2011-04-19 11:50:00,20.64,20.71,20.63,20.71,30800.0,14.8281,14.8784,14.8209,14.8784,30800.0
2011-04-19 11:55:00,20.7,20.72,20.68,20.68,4800.0,14.8712,14.8855,14.8568,14.8568,4800.0
2011-04-19 12:00:00,20.68,20.69,20.68,20.68,5400.0,14.8568,14.864,14.8568,14.8568,5400.0
2011-04-19 12:05:00,20.68,20.68,20.64,20.66,6400.0,14.8568,14.8568,14.8281,14.8424,6400.0
2011-04-19 12:10:00,20.65,20.68,20.65,20.68,7000.0,14.8353,14.8568,14.8353,14.8568,7000.0
2011-04-19 12:15:00,20.67,20.69,20.66,20.66,3800.0,14.8496,14.864,14.8424,14.8424,3800.0
2011-04-19 12:20:00,20.66,20.67,20.64,20.64,8200.0,14.8424,14.8496,14.8281,14.8281,8200.0
2011-04-19 12:25:00,20.64,20.66,20.63,20.65,8400.0,14.8281,14.8424,14.8209,14.8353,8400.0
2011-04-19 12:30:00,20.63,20.66,20.63,20.66,8000.0,14.8209,14.8424,14.8209,14.8424,8000.0
2011-04-19 12:35:00,20.66,20.67,20.65,20.66,6400.0,14.8424,14.8496,14.8353,14.8424,6400.0
2011-04-19 12:40:00,20.66,20.66,20.64,20.65,7800.0,14.8424,14.8424,14.8281,14.8353,7800.0
2011-04-19 12:45:00,20.65,20.65,20.61,20.61,8800.0,14.8353,14.8353,14.8065,14.8065,8800.0
2011-04-19 12:50:00,20.62,20.67,20.62,20.66,14400.0,14.8137,14.8496,14.8137,14.8424,14400.0
2011-04-19 12:55:00,20.67,20.68,20.66,20.66,7200.0,14.8496,14.8568,14.8424,14.8424,7200.0
2011-04-19 13:00:00,20.66,20.69,20.64,20.68,11200.0,14.8424,14.864,14.8281,14.8568,11200.0
2011-04-19 13:05:00,20.7,20.7,20.66,20.67,22800.0,14.8712,14.8712,14.8424,14.8496,22800.0
2011-04-19 13:10:00,20.66,20.77,20.66,20.77,32800.0,14.8424,14.9215,14.8424,14.9215,32800.0
2011-04-19 13:15:00,20.76,20.82,20.76,20.78,51800.0,14.9143,14.9574,14.9143,14.9286,51800.0
2011-04-19 13:20:00,20.78,20.8,20.71,20.74,69800.0,14.9286,14.943,14.8784,14.8999,69800.0
2011-04-19 13:25:00,20.73,20.75,20.68,20.73,25200.0,14.8927,14.9071,14.8568,14.8927,25200.0
2011-04-19 13:30:00,20.75,20.75,20.7,20.7,9800.0,14.9071,14.9071,14.8712,14.8712,9800.0
2011-04-19 13:35:00,20.7,20.7,20.68,20.69,3000.0,14.8712,14.8712,14.8568,14.864,3000.0
2011-04-19 13:40:00,20.69,20.75,20.69,20.72,15200.0,14.864,14.9071,14.864,14.8855,15200.0
2011-04-19 13:45:00,20.71,20.73,20.68,20.72,21200.0,14.8784,14.8927,14.8568,14.8855,21200.0
2011-04-19 13:50:00,20.72,20.72,20.68,20.71,17200.0,14.8855,14.8855,14.8568,14.8784,17200.0
2011-04-19 13:55:00,20.71,20.73,20.68,20.71,11400.0,14.8784,14.8927,14.8568,14.8784,11400.0
2011-04-19 14:00:00,20.71,20.72,20.67,20.67,26200.0,14.8784,14.8855,14.8496,14.8496,26200.0
2011-04-19 14:05:00,20.67,20.71,20.67,20.71,19000.0,14.8496,14.8784,14.8496,14.8784,19000.0
2011-04-19 14:10:00,20.71,20.71,20.67,20.67,30200.0,14.8784,14.8784,14.8496,14.8496,30200.0
2011-04-19 14:15:00,20.67,20.73,20.67,20.71,14600.0,14.8496,14.8927,14.8496,14.8784,14600.0
2011-04-19 14:20:00,20.71,20.71,20.67,20.67,10200.0,14.8784,14.8784,14.8496,14.8496,10200.0
2011-04-19 14:25:00,20.66,20.67,20.61,20.61,28600.0,14.8424,14.8496,14.8065,14.8065,28600.0
2011-04-19 14:30:00,20.61,20.65,20.61,20.65,36000.0,14.8065,14.8353,14.8065,14.8353,36000.0
2011-04-19 14:35:00,20.65,20.71,20.65,20.68,20200.0,14.8353,14.8784,14.8353,14.8568,20200.0
2011-04-19 14:40:00,20.68,20.7,20.67,20.7,27200.0,14.8568,14.8712,14.8496,14.8712,27200.0
2011-04-19 14:45:00,20.7,20.74,20.68,20.68,29800.0,14.8712,14.8999,14.8568,14.8568,29800.0
2011-04-19 14:50:00,20.68,20.68,20.65,20.65,25600.0,14.8568,14.8568,14.8353,14.8353,25600.0
2011-04-19 14:55:00,20.66,20.7,20.66,20.69,20600.0,14.8424,14.8712,14.8424,14.864,20600.0
2011-04-19 15:00:00,20.7,20.72,20.69,20.72,22200.0,14.8712,14.8855,14.864,14.8855,22200.0
2011-04-19 15:05:00,20.71,20.75,20.7,20.72,48400.0,14.8784,14.9071,14.8712,14.8855,48400.0
2011-04-19 15:10:00,20.73,20.77,20.71,20.75,40200.0,14.8927,14.9215,14.8784,14.9071,40200.0
2011-04-19 15:15:00,20.75,20.76,20.7,20.7,31200.0,14.9071,14.9143,14.8712,14.8712,31200.0
2011-04-19 15:20:00,20.7,20.7,20.67,20.67,34200.0,14.8712,14.8712,14.8496,14.8496,34200.0
2011-04-19 15:25:00,20.68,20.68,20.65,20.66,39800.0,14.8568,14.8568,14.8353,14.8424,39800.0
2011-04-19 15:30:00,20.66,20.66,20.62,20.63,89200.0,14.8424,14.8424,14.8137,14.8209,89200.0
2011-04-19 15:35:00,20.63,20.67,20.63,20.65,50600.0,14.8209,14.8496,14.8209,14.8353,50600.0
2011-04-19 15:40:00,20.65,20.65,20.61,20.63,53600.0,14.8353,14.8353,14.8065,14.8209,53600.0
2011-04-19 15:45:00,20.63,20.66,20.62,20.65,79000.0,14.8209,14.8424,14.8137,14.8353,79000.0
2011-04-19 15:50:00,20.65,20.67,20.65,20.66,67000.0,14.8353,14.8496,14.8353,14.8424,67000.0
2011-04-19 15:55:00,20.66,20.68,20.64,20.65,148200.0,14.8424,14.8568,14.8281,14.8353,148200.0
2011-04-20 09:30:00,20.95,21.04,20.93,21.0,54800.0,15.0508,15.1154,15.0364,15.0867,54800.0
2011-04-20 09:35:00,21.0,21.01,20.91,20.91,19200.0,15.0867,15.0939,15.022,15.022,19200.0
2011-04-20 09:40:00,20.91,20.92,20.86,20.89,35200.0,15.022,15.0292,14.9861,15.0077,35200.0
2011-04-20 09:45:00,20.89,20.93,20.87,20.93,24200.0,15.0077,15.0364,14.9933,15.0364,24200.0
2011-04-20 09:50:00,20.95,20.98,20.89,20.94,92400.0,15.0508,15.0723,15.0077,15.0436,92400.0
2011-04-20 09:55:00,20.93,20.93,20.84,20.9,30600.0,15.0364,15.0364,14.9718,15.0149,30600.0
2011-04-20 10:00:00,20.92,20.94,20.83,20.88,39400.0,15.0292,15.0436,14.9646,15.0005,39400.0
2011-04-20 10:05:00,20.88,20.93,20.84,20.86,35400.0,15.0005,15.0364,14.9718,14.9861,35400.0
2011-04-20 10:10:00,20.86,20.92,20.86,20.91,40200.0,14.9861,15.0292,14.9861,15.022,40200.0
2011-04-20 10:15:00,20.91,20.95,20.88,20.9,25600.0,15.022,15.0508,15.0005,15.0149,25600.0
2011-04-20 10:20:00,20.91,20.93,20.86,20.86,58000.0,15.022,15.0364,14.9861,14.9861,58000.0
2011-04-20 10:25:00,20.86,20.91,20.85,20.89,59800.0,14.9861,15.022,14.9789,15.0077,59800.0
2011-04-20 10:30:00,20.89,20.94,20.88,20.94,50800.0,15.0077,15.0436,15.0005,15.0436,50800.0
2011-04-20 10:35:00,20.94,20.94,20.9,20.92,19800.0,15.0436,15.0436,15.0149,15.0292,19800.0
2011-04-20 10:40:00,20.92,20.93,20.9,20.92,20200.0,15.0292,15.0364,15.0149,15.0292,20200.0
2011-04-20 10:45:00,20.92,20.97,20.91,20.94,19200.0,15.0292,15.0651,15.022,15.0436,19200.0
2011-04-20 10:50:00,20.94,20.96,20.9,20.96,83400.0,15.0436,15.058,15.0149,15.058,83400.0
2011-04-20 10:55:00,20.95,20.99,20.94,20.98,22600.0,15.0508,15.0795,15.0436,15.0723,22600.0
2011-04-20 11:00:00,20.99,21.0,20.97,20.97,5600.0,15.0795,15.0867,15.0651,15.0651,5600.0
2011-04-20 11:05:00,20.97,20.99,20.94,20.95,15000.0,15.0651,15.0795,15.0436,15.0508,15000.0
2011-04-20 11:10:00,20.95,20.99,20.93,20.97,24800.0,15.0508,15.0795,15.0364,15.0651,24800.0
2011-04-20 11:15:00,20.98,21.0,20.96,21.0,27000.0,15.0723,15.0867,15.058,15.0867,27000.0
2011-04-20 11:20:00,20.99,21.03,20.98,21.02,37400.0,15.0795,15.1083,15.0723,15.1011,37400.0
2011-04-20 11:25:00,21.02,21.04,21.0,21.04,12800.0,15.1011,15.1154,15.0867,15.1154,12800.0
2011-04-20 11:30:00,21.03,21.04,21.02,21.04,3800.0,15.1083,15.1154,15.1011,15.1154,3800.0
2011-04-20 11:35:00,21.03,21.04,21.02,21.04,7600.0,15.1083,15.1154,15.1011,15.1154,7600.0
2011-04-20 11:40:00,21.03,21.05,21.01,21.03,91800.0,15.1083,15.1226,15.0939,15.1083,91800.0
2011-04-20 11:45:00,21.02,21.03,20.98,20.99,27600.0,15.1011,15.1083,15.0723,15.0795,27600.0
2011-04-20 11:50:00,20.99,21.03,20.99,20.99,36400.0,15.0795,15.1083,15.0795,15.0795,36400.0
2011-04-20 11:55:00,20.99,21.01,20.98,20.98,25800.0,15.0795,15.0939,15.0723,15.0723,25800.0
2011-04-20 12:00:00,20.99,20.99,20.95,20.95,14800.0,15.0795,15.0795,15.0508,15.0508,14800.0
2011-04-20 12:05:00,20.95,20.98,20.93,20.93,19800.0,15.0508,15.0723,15.0364,15.0364,19800.0
2011-04-20 12:10:00,20.93,20.97,20.93,20.93,10000.0,15.0364,15.0651,15.0364,15.0364,10000.0
2011-04-20 12:15:00,20.92,20.95,20.92,20.93,6600.0,15.0292,15.0508,15.0292,15.0364,6600.0
2011-04-20 12:20:00,20.94,20.95,20.93,20.95,8800.0,15.0436,15.0508,15.0364,15.0508,8800.0
2011-04-20 12:25:00,20.96,20.97,20.93,20.95,10600.0,15.058,15.0651,15.0364,15.0508,10600.0
2011-04-20 12:30:00,20.95,20.97,20.93,20.96,16600.0,15.0508,15.0651,15.0364,15.058,16600.0
2011-04-20 12:35:00,20.96,20.96,20.92,20.93,12200.0,15.058,15.058,15.0292,15.0364,12200.0
2011-04-20 12:40:00,20.93,20.96,20.93,20.95,39200.0,15.0364,15.058,15.0364,15.0508,39200.0
2011-04-20 12:45:00,20.96,20.96,20.93,20.93,9000.0,15.058,15.058,15.0364,15.0364,9000.0
2011-04-20 12:50:00,20.93,20.96,20.93,20.96,10000.0,15.0364,15.058,15.0364,15.058,10000.0
2011-04-20 12:55:00,20.96,20.98,20.95,20.96,11000.0,15.058,15.0723,15.0508,15.058,11000.0
2011-04-20 13:00:00,20.95,20.96,20.91,20.93,21800.0,15.0508,15.058,15.022,15.0364,21800.0
2011-04-20 13:05:00,20.93,20.95,20.93,20.93,6200.0,15.0364,15.0508,15.0364,15.0364,6200.0
2011-04-20 13:10:00,20.93,20.93,20.87,20.89,10600.0,15.0364,15.0364,14.9933,15.0077,10600.0
2011-04-20 13:15:00,20.9,20.91,20.86,20.88,8000.0,15.0149,15.022,14.9861,15.0005,8000.0
2011-04-20 13:20:00,20.87,20.9,20.85,20.9,16200.0,14.9933,15.0149,14.9789,15.0149,16200.0
2011-04-20 13:25:00,20.89,20.89,20.86,20.86,7400.0,15.0077,15.0077,14.9861,14.9861,7400.0
2011-04-20 13:30:00,20.86,20.89,20.85,20.85,9400.0,14.9861,15.0077,14.9789,14.9789,9400.0
2011-04-20 13:35:00,20.85,20.87,20.84,20.84,17800.0,14.9789,14.9933,14.9718,14.9718,17800.0
2011-04-20 13:40:00,20.84,20.88,20.84,20.85,14800.0,14.9718,15.0005,14.9718,14.9789,14800.0
2011-04-20 13:45:00,20.85,20.88,20.85,20.86,10800.0,14.9789,15.0005,14.9789,14.9861,10800.0
2011-04-20 13:50:00,20.86,20.89,20.86,20.89,17600.0,14.9861,15.0077,14.9861,15.0077,17600.0
2011-04-20 13:55:00,20.89,20.91,20.86,20.89,13000.0,15.0077,15.022,14.9861,15.0077,13000.0
2011-04-20 14:00:00,20.89,20.9,20.84,20.84,10600.0,15.0077,15.0149,14.9718,14.9718,10600.0
2011-04-20 14:05:00,20.84,20.86,20.84,20.84,14800.0,14.9718,14.9861,14.9718,14.9718,14800.0
2011-04-20 14:10:00,20.83,20.88,20.82,20.85,21600.0,14.9646,15.0005,14.9574,14.9789,21600.0
2011-04-20 14:15:00,20.85,20.87,20.85,20.85,17000.0,14.9789,14.9933,14.9789,14.9789,17000.0
2011-04-20 14:20:00,20.85,20.87,20.83,20.84,17400.0,14.9789,14.9933,14.9646,14.9718,17400.0
2011-04-20 14:25:00,20.84,20.89,20.84,20.86,13600.0,14.9718,15.0077,14.9718,14.9861,13600.0
2011-04-20 14:30:00,20.86,20.88,20.84,20.88,12400.0,14.9861,15.0005,14.9718,15.0005,12400.0
2011-04-20 14:35:00,20.88,20.88,20.85,20.85,24400.0,15.0005,15.0005,14.9789,14.9789,24400.0
2011-04-20 14:40:00,20.85,20.89,20.84,20.87,44400.0,14.9789,15.0077,14.9718,14.9933,44400.0
2011-04-20 14:45:00,20.88,20.91,20.86,20.9,20400.0,15.0005,15.022,14.9861,15.0149,20400.0
2011-04-20 14:50:00,20.89,20.93,20.88,20.91,26600.0,15.0077,15.0364,15.0005,15.022,26600.0
2011-04-20 14:55:00,20.9,20.91,20.86,20.88,17600.0,15.0149,15.022,14.9861,15.0005,17600.0
2011-04-20 15:00:00,20.89,20.91,20.89,20.89,37600.0,15.0077,15.022,15.0077,15.0077,37600.0
2011-04-20 15:05:00,20.89,20.9,20.88,20.89,8400.0,15.0077,15.0149,15.0005,15.0077,8400.0
2011-04-20 15:10:00,20.9,20.91,20.87,20.91,28000.0,15.0149,15.022,14.9933,15.022,28000.0
2011-04-20 15:15:00,20.9,20.93,20.89,20.91,25800.0,15.0149,15.0364,15.0077,15.022,25800.0
2011-04-20 15:20:00,20.89,20.91,20.88,20.91,33000.0,15.0077,15.022,15.0005,15.022,33000.0
2011-04-20 15:25:00,20.91,20.93,20.88,20.93,52000.0,15.022,15.0364,15.0005,15.0364,52000.0
2011-04-20 15:30:00,20.92,20.93,20.88,20.88,42600.0,15.0292,15.0364,15.0005,15.0005,42600.0
2011-04-20 15:35:00,20.88,20.9,20.86,20.88,48600.0,15.0005,15.0149,14.9861,15.0005,48600.0
2011-04-20 15:40:00,20.87,20.88,20.86,20.88,41400.0,14.9933,15.0005,14.9861,15.0005,41400.0
2011-04-20 15:45:00,20.88,20.88,20.86,20.88,79800.0,15.0005,15.0005,14.9861,15.0005,79800.0
2011-04-20 15:50:00,20.88,20.88,20.86,20.88,58600.0,15.0005,15.0005,14.9861,15.0005,58600.0
2011-04-20 15:55:00,20.88,20.91,20.86,20.9,66800.0,15.0005,15.022,14.9861,15.0149,66800.0
2011-04-21 09:30:00,21.0,21.13,21.0,21.13,17600.0,15.0867,15.1801,15.0867,15.1801,17600.0
2011-04-21 09:35:00,21.12,21.12,20.96,20.96,12800.0,15.1729,15.1729,15.058,15.058,12800.0
2011-04-21 09:40:00,20.96,21.0,20.88,20.89,55600.0,15.058,15.0867,15.0005,15.0077,55600.0
2011-04-21 09:45:00,20.89,20.97,20.85,20.96,72000.0,15.0077,15.0651,14.9789,15.058,72000.0
2011-04-21 09:50:00,20.96,21.07,20.95,21.07,23000.0,15.058,15.137,15.0508,15.137,23000.0
2011-04-21 09:55:00,21.09,21.1,21.0,21.03,43600.0,15.1514,15.1585,15.0867,15.1083,43600.0
2011-04-21 10:00:00,21.03,21.05,20.95,20.98,61200.0,15.1083,15.1226,15.0508,15.0723,61200.0
2011-04-21 10:05:00,20.98,21.02,20.94,20.99,19000.0,15.0723,15.1011,15.0436,15.0795,19000.0
2011-04-21 10:10:00,21.0,21.0,20.95,20.95,14400.0,15.0867,15.0867,15.0508,15.0508,14400.0
2011-04-21 10:15:00,20.95,20.97,20.91,20.97,19400.0,15.0508,15.0651,15.022,15.0651,19400.0
2011-04-21 10:20:00,20.97,21.0,20.94,20.96,68400.0,15.0651,15.0867,15.0436,15.058,68400.0
2011-04-21 10:25:00,20.95,20.97,20.92,20.93,7400.0,15.0508,15.0651,15.0292,15.0364,7400.0
2011-04-21 10:30:00,20.93,20.95,20.91,20.93,8400.0,15.0364,15.0508,15.022,15.0364,8400.0
2011-04-21 10:35:00,20.93,20.97,20.93,20.95,3400.0,15.0364,15.0651,15.0364,15.0508,3400.0
2011-04-21 10:40:00,20.96,20.99,20.96,20.97,21000.0,15.058,15.0795,15.058,15.0651,21000.0
2011-04-21 10:45:00,20.96,20.96,20.93,20.95,18600.0,15.058,15.058,15.0364,15.0508,18600.0
2011-04-21 10:50:00,20.96,20.98,20.96,20.97,3400.0,15.058,15.0723,15.058,15.0651,3400.0
2011-04-21 10:55:00,20.98,21.0,20.94,20.99,25000.0,15.0723,15.0867,15.0436,15.0795,25000.0
2011-04-21 11:00:00,20.99,20.99,20.96,20.96,4400.0,15.0795,15.0795,15.058,15.058,4400.0
2011-04-21 11:05:00,20.96,20.98,20.93,20.98,7600.0,15.058,15.0723,15.0364,15.0723,7600.0
2011-04-21 11:10:00,20.98,20.99,20.96,20.99,6200.0,15.0723,15.0795,15.058,15.0795,6200.0
2011-04-21 11:15:00,20.98,20.99,20.98,20.99,8000.0,15.0723,15.0795,15.0723,15.0795,8000.0
2011-04-21 11:20:00,20.98,21.0,20.96,20.97,61800.0,15.0723,15.0867,15.058,15.0651,61800.0
2011-04-21 11:25:00,20.97,20.99,20.95,20.97,96200.0,15.0651,15.0795,15.0508,15.0651,96200.0
2011-04-21 11:30:00,20.98,21.02,20.98,21.0,6000.0,15.0723,15.1011,15.0723,15.0867,6000.0
2011-04-21 11:35:00,21.0,21.0,20.99,21.0,5200.0,15.0867,15.0867,15.0795,15.0867,5200.0
2011-04-21 11:40:00,21.0,21.0,20.99,21.0,4400.0,15.0867,15.0867,15.0795,15.0867,4400.0
2011-04-21 11:45:00,21.01,21.01,20.98,21.01,14400.0,15.0939,15.0939,15.0723,15.0939,14400.0
2011-04-21 11:50:00,21.02,21.02,21.0,21.02,7200.0,15.1011,15.1011,15.0867,15.1011,7200.0
2011-04-21 11:55:00,21.02,21.07,21.02,21.06,5800.0,15.1011,15.137,15.1011,15.1298,5800.0
2011-04-21 12:00:00,21.07,21.07,21.02,21.03,11800.0,15.137,15.137,15.1011,15.1083,11800.0
2011-04-21 12:05:00,21.04,21.08,21.03,21.08,8400.0,15.1154,15.1442,15.1083,15.1442,8400.0
2011-04-21 12:10:00,21.08,21.12,21.07,21.1,14600.0,15.1442,15.1729,15.137,15.1585,14600.0
2011-04-21 12:15:00,21.1,21.11,21.1,21.1,5800.0,15.1585,15.1657,15.1585,15.1585,5800.0
2011-04-21 12:20:00,21.1,21.1,21.09,21.09,3800.0,15.1585,15.1585,15.1514,15.1514,3800.0
2011-04-21 12:25:00,21.09,21.11,21.08,21.11,6400.0,15.1514,15.1657,15.1442,15.1657,6400.0
2011-04-21 12:30:00,21.1,21.1,21.09,21.09,3800.0,15.1585,15.1585,15.1514,15.1514,3800.0
2011-04-21 12:35:00,21.09,21.11,21.08,21.11,5200.0,15.1514,15.1657,15.1442,15.1657,5200.0
2011-04-21 12:40:00,21.11,21.13,21.1,21.13,4400.0,15.1657,15.1801,15.1585,15.1801,4400.0
2011-04-21 12:45:00,21.14,21.15,21.14,21.14,3000.0,15.1873,15.1945,15.1873,15.1873,3000.0
2011-04-21 12:50:00,21.14,21.14,21.13,21.14,3800.0,15.1873,15.1873,15.1801,15.1873,3800.0
2011-04-21 12:55:00,21.14,21.14,21.13,21.14,3200.0,15.1873,15.1873,15.1801,15.1873,3200.0
2011-04-21 13:00:00,21.13,21.13,21.1,21.13,29000.0,15.1801,15.1801,15.1585,15.1801,29000.0
2011-04-21 13:05:00,21.14,21.17,21.07,21.09,79400.0,15.1873,15.2088,15.137,15.1514,79400.0
2011-04-21 13:10:00,21.09,21.1,21.09,21.09,4800.0,15.1514,15.1585,15.1514,15.1514,4800.0
2011-04-21 13:15:00,21.09,21.09,21.09,21.09,1800.0,15.1514,15.1514,15.1514,15.1514,1800.0
2011-04-21 13:20:00,21.09,21.09,21.09,21.09,2200.0,15.1514,15.1514,15.1514,15.1514,2200.0
2011-04-21 13:25:00,21.09,21.1,21.08,21.1,6000.0,15.1514,15.1585,15.1442,15.1585,6000.0
2011-04-21 13:30:00,21.1,21.11,21.07,21.07,9000.0,15.1585,15.1657,15.137,15.137,9000.0
2011-04-21 13:35:00,21.07,21.07,21.07,21.07,1000.0,15.137,15.137,15.137,15.137,1000.0
2011-04-21 13:40:00,21.07,21.09,21.06,21.06,16200.0,15.137,15.1514,15.1298,15.1298,16200.0
2011-04-21 13:45:00,21.07,21.08,21.06,21.07,5400.0,15.137,15.1442,15.1298,15.137,5400.0
2011-04-21 13:50:00,21.08,21.08,21.06,21.06,5400.0,15.1442,15.1442,15.1298,15.1298,5400.0
2011-04-21 13:55:00,21.07,21.08,21.07,21.07,6400.0,15.137,15.1442,15.137,15.137,6400.0
2011-04-21 14:00:00,21.08,21.08,21.05,21.06,24000.0,15.1442,15.1442,15.1226,15.1298,24000.0
2011-04-21 14:05:00,21.06,21.09,21.06,21.09,9600.0,15.1298,15.1514,15.1298,15.1514,9600.0
2011-04-21 14:10:00,21.09,21.09,21.07,21.07,12000.0,15.1514,15.1514,15.137,15.137,12000.0
2011-04-21 14:15:00,21.07,21.09,21.06,21.08,16600.0,15.137,15.1514,15.1298,15.1442,16600.0
2011-04-21 14:20:00,21.09,21.09,21.06,21.07,17400.0,15.1514,15.1514,15.1298,15.137,17400.0
2011-04-21 14:25:00,21.06,21.07,21.04,21.05,15800.0,15.1298,15.137,15.1154,15.1226,15800.0
2011-04-21 14:30:00,21.05,21.06,21.04,21.05,10000.0,15.1226,15.1298,15.1154,15.1226,10000.0
2011-04-21 14:35:00,21.05,21.07,21.05,21.07,16000.0,15.1226,15.137,15.1226,15.137,16000.0
2011-04-21 14:40:00,21.08,21.08,21.05,21.05,24200.0,15.1442,15.1442,15.1226,15.1226,24200.0
2011-04-21 14:45:00,21.04,21.07,21.03,21.05,15200.0,15.1154,15.137,15.1083,15.1226,15200.0
2011-04-21 14:50:00,21.05,21.08,21.05,21.08,10600.0,15.1226,15.1442,15.1226,15.1442,10600.0
2011-04-21 14:55:00,21.07,21.07,21.04,21.04,28000.0,15.137,15.137,15.1154,15.1154,28000.0
2011-04-21 15:00:00,21.04,21.05,21.03,21.05,18200.0,15.1154,15.1226,15.1083,15.1226,18200.0
2011-04-21 15:05:00,21.04,21.07,21.03,21.03,17400.0,15.1154,15.137,15.1083,15.1083,17400.0
2011-04-21 15:10:00,21.03,21.03,21.01,21.01,11600.0,15.1083,15.1083,15.0939,15.0939,11600.0
2011-04-21 15:15:00,21.01,21.03,21.0,21.01,14000.0,15.0939,15.1083,15.0867,15.0939,14000.0
2011-04-21 15:20:00,21.01,21.06,21.0,21.05,16000.0,15.0939,15.1298,15.0867,15.1226,16000.0
2011-04-21 15:25:00,21.05,21.06,21.05,21.05,22400.0,15.1226,15.1298,15.1226,15.1226,22400.0
2011-04-21 15:30:00,21.05,21.06,21.04,21.04,24400.0,15.1226,15.1298,15.1154,15.1154,24400.0
2011-04-21 15:35:00,21.04,21.06,21.04,21.05,36800.0,15.1154,15.1298,15.1154,15.1226,36800.0
2011-04-21 15:40:00,21.05,21.05,21.03,21.04,34400.0,15.1226,15.1226,15.1083,15.1154,34400.0
2011-04-21 15:45:00,21.05,21.06,21.02,21.03,62600.0,15.1226,15.1298,15.1011,15.1083,62600.0
2011-04-21 15:50:00,21.02,21.06,21.02,21.04,62000.0,15.1011,15.1298,15.1011,15.1154,62000.0
2011-04-21 15:55:00,21.04,21.05,21.01,21.03,64400.0,15.1154,15.1226,15.0939,15.1083,64400.0
2011-04-25 09:30:00,20.9,20.97,20.9,20.96,24600.0,15.0756,15.1261,15.0756,15.1189,24600.0
2011-04-25 09:35:00,20.95,20.97,20.95,20.95,11200.0,15.1117,15.1261,15.1117,15.1117,11200.0
2011-04-25 09:40:00,20.95,20.96,20.91,20.96,7200.0,15.1117,15.1189,15.0828,15.1189,7200.0
2011-04-25 09:45:00,20.96,20.96,20.92,20.93,9800.0,15.1189,15.1189,15.09,15.0972,9800.0
2011-04-25 09:50:00,20.92,20.95,20.9,20.93,32000.0,15.09,15.1117,15.0756,15.0972,32000.0
2011-04-25 09:55:00,20.93,20.95,20.92,20.94,73800.0,15.0972,15.1117,15.09,15.1044,73800.0
2011-04-25 10:00:00,20.94,20.96,20.9,20.9,48800.0,15.1044,15.1189,15.0756,15.0756,48800.0
2011-04-25 10:05:00,20.91,20.93,20.84,20.93,18400.0,15.0828,15.0972,15.0323,15.0972,18400.0
2011-04-25 10:10:00,20.93,20.93,20.88,20.93,10800.0,15.0972,15.0972,15.0612,15.0972,10800.0
2011-04-25 10:15:00,20.93,20.95,20.9,20.91,15200.0,15.0972,15.1117,15.0756,15.0828,15200.0
2011-04-25 10:20:00,20.9,20.9,20.86,20.88,6000.0,15.0756,15.0756,15.0467,15.0612,6000.0
2011-04-25 10:25:00,20.88,20.93,20.86,20.86,83600.0,15.0612,15.0972,15.0467,15.0467,83600.0
2011-04-25 10:30:00,20.86,20.9,20.86,20.89,3200.0,15.0467,15.0756,15.0467,15.0684,3200.0
2011-04-25 10:35:00,20.9,20.95,20.89,20.91,21800.0,15.0756,15.1117,15.0684,15.0828,21800.0
2011-04-25 10:40:00,20.93,20.93,20.91,20.93,3400.0,15.0972,15.0972,15.0828,15.0972,3400.0
2011-04-25 10:45:00,20.94,20.94,20.9,20.91,10400.0,15.1044,15.1044,15.0756,15.0828,10400.0
2011-04-25 10:50:00,20.92,20.93,20.9,20.91,9800.0,15.09,15.0972,15.0756,15.0828,9800.0
2011-04-25 10:55:00,20.91,20.92,20.86,20.92,5800.0,15.0828,15.09,15.0467,15.09,5800.0
2011-04-25 11:00:00,20.92,20.92,20.9,20.92,4800.0,15.09,15.09,15.0756,15.09,4800.0
2011-04-25 11:05:00,20.92,20.92,20.87,20.9,11600.0,15.09,15.09,15.0539,15.0756,11600.0
2011-04-25 11:10:00,20.89,20.9,20.88,20.88,13800.0,15.0684,15.0756,15.0612,15.0612,13800.0
2011-04-25 11:15:00,20.89,20.92,20.89,20.92,5800.0,15.0684,15.09,15.0684,15.09,5800.0
2011-04-25 11:20:00,20.92,20.94,20.91,20.94,5800.0,15.09,15.1044,15.0828,15.1044,5800.0
2011-04-25 11:25:00,20.94,20.96,20.94,20.96,12400.0,15.1044,15.1189,15.1044,15.1189,12400.0
2011-04-25 11:30:00,20.95,20.95,20.93,20.93,4400.0,15.1117,15.1117,15.0972,15.0972,4400.0
2011-04-25 11:35:00,20.93,20.96,20.93,20.95,7800.0,15.0972,15.1189,15.0972,15.1117,7800.0
2011-04-25 11:40:00,20.95,20.96,20.93,20.93,7000.0,15.1117,15.1189,15.0972,15.0972,7000.0
2011-04-25 11:45:00,20.93,20.93,20.93,20.93,5600.0,15.0972,15.0972,15.0972,15.0972,5600.0
2011-04-25 11:50:00,20.93,20.94,20.93,20.94,4600.0,15.0972,15.1044,15.0972,15.1044,4600.0
2011-04-25 11:55:00,20.95,20.96,20.93,20.95,16000.0,15.1117,15.1189,15.0972,15.1117,16000.0
2011-04-25 12:00:00,20.94,20.96,20.94,20.96,23000.0,15.1044,15.1189,15.1044,15.1189,23000.0
2011-04-25 12:05:00,20.95,20.95,20.93,20.95,10800.0,15.1117,15.1117,15.0972,15.1117,10800.0
2011-04-25 12:10:00,20.95,20.96,20.94,20.95,13400.0,15.1117,15.1189,15.1044,15.1117,13400.0
2011-04-25 12:15:00,20.95,20.95,20.93,20.95,12400.0,15.1117,15.1117,15.0972,15.1117,12400.0
2011-04-25 12:20:00,20.95,20.98,20.93,20.97,49800.0,15.1117,15.1333,15.0972,15.1261,49800.0
2011-04-25 12:25:00,20.98,20.99,20.97,20.99,6200.0,15.1333,15.1405,15.1261,15.1405,6200.0
2011-04-25 12:30:00,21.0,21.0,20.99,21.0,2400.0,15.1477,15.1477,15.1405,15.1477,2400.0
2011-04-25 12:35:00,20.99,21.02,20.99,21.0,23400.0,15.1405,15.1621,15.1405,15.1477,23400.0
2011-04-25 12:40:00,21.0,21.0,20.99,20.99,14400.0,15.1477,15.1477,15.1405,15.1405,14400.0
2011-04-25 12:45:00,20.99,21.01,20.99,21.0,7800.0,15.1405,15.1549,15.1405,15.1477,7800.0
2011-04-25 12:50:00,21.0,21.0,20.99,20.99,13000.0,15.1477,15.1477,15.1405,15.1405,13000.0
2011-04-25 12:55:00,20.99,21.01,20.99,21.01,12600.0,15.1405,15.1549,15.1405,15.1549,12600.0
2011-04-25 13:00:00,21.0,21.0,21.0,21.0,5800.0,15.1477,15.1477,15.1477,15.1477,5800.0
2011-04-25 13:05:00,21.0,21.0,21.0,21.0,11000.0,15.1477,15.1477,15.1477,15.1477,11000.0
2011-04-25 13:10:00,21.0,21.0,21.0,21.0,10200.0,15.1477,15.1477,15.1477,15.1477,10200.0
2011-04-25 13:15:00,21.0,21.0,20.99,21.0,8400.0,15.1477,15.1477,15.1405,15.1477,8400.0
2011-04-25 13:20:00,21.0,21.0,20.99,21.0,60000.0,15.1477,15.1477,15.1405,15.1477,60000.0
2011-04-25 13:25:00,20.99,21.0,20.99,21.0,7400.0,15.1405,15.1477,15.1405,15.1477,7400.0
2011-04-25 13:30:00,21.0,21.0,20.99,20.99,8800.0,15.1477,15.1477,15.1405,15.1405,8800.0
2011-04-25 13:35:00,20.99,21.0,20.99,21.0,7600.0,15.1405,15.1477,15.1405,15.1477,7600.0
2011-04-25 13:40:00,21.0,21.0,21.0,21.0,7400.0,15.1477,15.1477,15.1477,15.1477,7400.0
2011-04-25 13:45:00,21.0,21.02,21.0,21.0,17000.0,15.1477,15.1621,15.1477,15.1477,17000.0
2011-04-25 13:50:00,21.0,21.03,20.98,21.03,24000.0,15.1477,15.1694,15.1333,15.1694,24000.0
2011-04-25 13:55:00,21.02,21.04,21.02,21.04,5000.0,15.1621,15.1766,15.1621,15.1766,5000.0
2011-04-25 14:00:00,21.04,21.06,21.03,21.06,8200.0,15.1766,15.191,15.1694,15.191,8200.0
2011-04-25 14:05:00,21.07,21.08,21.07,21.07,6200.0,15.1982,15.2054,15.1982,15.1982,6200.0
2011-04-25 14:10:00,21.07,21.07,21.05,21.06,9600.0,15.1982,15.1982,15.1838,15.191,9600.0
2011-04-25 14:15:00,21.06,21.08,21.05,21.05,15200.0,15.191,15.2054,15.1838,15.1838,15200.0
2011-04-25 14:20:00,21.05,21.07,21.05,21.06,9400.0,15.1838,15.1982,15.1838,15.191,9400.0
2011-04-25 14:25:00,21.07,21.07,21.04,21.06,11400.0,15.1982,15.1982,15.1766,15.191,11400.0
2011-04-25 14:30:00,21.06,21.07,21.06,21.06,6800.0,15.191,15.1982,15.191,15.191,6800.0
2011-04-25 14:35:00,21.06,21.06,21.05,21.05,5400.0,15.191,15.191,15.1838,15.1838,5400.0
2011-04-25 14:40:00,21.05,21.05,21.04,21.04,12600.0,15.1838,15.1838,15.1766,15.1766,12600.0
2011-04-25 14:45:00,21.04,21.04,21.02,21.04,13000.0,15.1766,15.1766,15.1621,15.1766,13000.0
2011-04-25 14:50:00,21.04,21.04,21.01,21.02,10000.0,15.1766,15.1766,15.1549,15.1621,10000.0
2011-04-25 14:55:00,21.02,21.03,21.02,21.03,9400.0,15.1621,15.1694,15.1621,15.1694,9400.0
2011-04-25 15:00:00,21.03,21.03,21.02,21.03,9600.0,15.1694,15.1694,15.1621,15.1694,9600.0
2011-04-25 15:05:00,21.02,21.03,21.02,21.02,10800.0,15.1621,15.1694,15.1621,15.1621,10800.0
2011-04-25 15:10:00,21.01,21.01,20.98,20.99,17600.0,15.1549,15.1549,15.1333,15.1405,17600.0
2011-04-25 15:15:00,21.0,21.01,20.99,21.0,14000.0,15.1477,15.1549,15.1405,15.1477,14000.0
2011-04-25 15:20:00,21.0,21.02,21.0,21.02,17000.0,15.1477,15.1621,15.1477,15.1621,17000.0
2011-04-25 15:25:00,21.01,21.02,21.0,21.01,12800.0,15.1549,15.1621,15.1477,15.1549,12800.0
2011-04-25 15:30:00,21.01,21.03,21.0,21.02,27600.0,15.1549,15.1694,15.1477,15.1621,27600.0
2011-04-25 15:35:00,21.03,21.04,21.02,21.03,27000.0,15.1694,15.1766,15.1621,15.1694,27000.0
2011-04-25 15:40:00,21.03,21.04,21.03,21.03,74600.0,15.1694,15.1766,15.1694,15.1694,74600.0
2011-04-25 15:45:00,21.03,21.03,21.02,21.03,38400.0,15.1694,15.1694,15.1621,15.1694,38400.0
2011-04-25 15:50:00,21.02,21.03,21.0,21.0,37600.0,15.1621,15.1694,15.1477,15.1477,37600.0
2011-04-25 15:55:00,21.0,21.03,21.0,21.03,53200.0,15.1477,15.1694,15.1477,15.1694,53200.0
2011-04-26 09:30:00,21.1,21.19,21.1,21.17,36200.0,15.2199,15.2848,15.2199,15.2703,36200.0
2011-04-26 09:35:00,21.17,21.24,21.11,21.13,32000.0,15.2703,15.3208,15.2271,15.2415,32000.0
2011-04-26 09:40:00,21.12,21.18,21.1,21.16,40600.0,15.2343,15.2776,15.2199,15.2631,40600.0
2011-04-26 09:45:00,21.16,21.23,21.16,21.22,50600.0,15.2631,15.3136,15.2631,15.3064,50600.0
2011-04-26 09:50:00,21.21,21.25,21.17,21.21,29200.0,15.2992,15.328,15.2703,15.2992,29200.0
2011-04-26 09:55:00,21.2,21.24,21.17,21.18,34200.0,15.292,15.3208,15.2703,15.2776,34200.0
2011-04-26 10:00:00,21.18,21.21,21.17,21.17,28200.0,15.2776,15.2992,15.2703,15.2703,28200.0
2011-04-26 10:05:00,21.18,21.2,21.16,21.2,62600.0,15.2776,15.292,15.2631,15.292,62600.0
2011-04-26 10:10:00,21.21,21.23,21.18,21.2,17600.0,15.2992,15.3136,15.2776,15.292,17600.0
2011-04-26 10:15:00,21.18,21.23,21.17,21.2,33000.0,15.2776,15.3136,15.2703,15.292,33000.0
2011-04-26 10:20:00,21.21,21.23,21.21,21.21,17600.0,15.2992,15.3136,15.2992,15.2992,17600.0
2011-04-26 10:25:00,21.22,21.3,21.21,21.28,25000.0,15.3064,15.3641,15.2992,15.3497,25000.0
2011-04-26 10:30:00,21.26,21.28,21.23,21.24,45400.0,15.3353,15.3497,15.3136,15.3208,45400.0
2011-04-26 10:35:00,21.24,21.31,21.23,21.28,36400.0,15.3208,15.3713,15.3136,15.3497,36400.0
2011-04-26 10:40:00,21.29,21.34,21.28,21.34,12000.0,15.3569,15.393,15.3497,15.393,12000.0
2011-04-26 10:45:00,21.34,21.36,21.31,21.33,26800.0,15.393,15.4074,15.3713,15.3858,26800.0
2011-04-26 10:50:00,21.32,21.32,21.27,21.28,15000.0,15.3785,15.3785,15.3425,15.3497,15000.0
2011-04-26 10:55:00,21.28,21.3,21.27,21.3,27400.0,15.3497,15.3641,15.3425,15.3641,27400.0
2011-04-26 11:00:00,21.29,21.32,21.29,21.29,16400.0,15.3569,15.3785,15.3569,15.3569,16400.0
2011-04-26 11:05:00,21.29,21.37,21.29,21.29,24800.0,15.3569,15.4146,15.3569,15.3569,24800.0
2011-04-26 11:10:00,21.29,21.3,21.27,21.28,10400.0,15.3569,15.3641,15.3425,15.3497,10400.0
2011-04-26 11:15:00,21.28,21.28,21.25,21.25,6200.0,15.3497,15.3497,15.328,15.328,6200.0
2011-04-26 11:20:00,21.25,21.28,21.25,21.28,11800.0,15.328,15.3497,15.328,15.3497,11800.0
2011-04-26 11:25:00,21.28,21.29,21.27,21.29,12800.0,15.3497,15.3569,15.3425,15.3569,12800.0
2011-04-26 11:30:00,21.29,21.31,21.25,21.27,11800.0,15.3569,15.3713,15.328,15.3425,11800.0
2011-04-26 11:35:00,21.27,21.29,21.27,21.28,9400.0,15.3425,15.3569,15.3425,15.3497,9400.0
2011-04-26 11:40:00,21.28,21.3,21.28,21.29,15200.0,15.3497,15.3641,15.3497,15.3569,15200.0
2011-04-26 11:45:00,21.29,21.29,21.28,21.28,16800.0,15.3569,15.3569,15.3497,15.3497,16800.0
2011-04-26 11:50:00,21.28,21.28,21.26,21.27,12600.0,15.3497,15.3497,15.3353,15.3425,12600.0
2011-04-26 11:55:00,21.26,21.28,21.24,21.27,26600.0,15.3353,15.3497,15.3208,15.3425,26600.0
2011-04-26 12:00:00,21.27,21.32,21.27,21.32,12400.0,15.3425,15.3785,15.3425,15.3785,12400.0
2011-04-26 12:05:00,21.32,21.33,21.31,21.32,14600.0,15.3785,15.3858,15.3713,15.3785,14600.0
2011-04-26 12:10:00,21.32,21.32,21.29,21.3,29600.0,15.3785,15.3785,15.3569,15.3641,29600.0
2011-04-26 12:15:00,21.3,21.31,21.29,21.3,16400.0,15.3641,15.3713,15.3569,15.3641,16400.0
2011-04-26 12:20:00,21.3,21.32,21.3,21.32,5200.0,15.3641,15.3785,15.3641,15.3785,5200.0
2011-04-26 12:25:00,21.32,21.33,21.31,21.32,10000.0,15.3785,15.3858,15.3713,15.3785,10000.0
2011-04-26 12:30:00,21.31,21.32,21.3,21.31,10200.0,15.3713,15.3785,15.3641,15.3713,10200.0
2011-04-26 12:35:00,21.31,21.32,21.29,21.31,12200.0,15.3713,15.3785,15.3569,15.3713,12200.0
2011-04-26 12:40:00,21.32,21.32,21.3,21.32,3600.0,15.3785,15.3785,15.3641,15.3785,3600.0
2011-04-26 12:45:00,21.32,21.32,21.3,21.31,11000.0,15.3785,15.3785,15.3641,15.3713,11000.0
2011-04-26 12:50:00,21.31,21.31,21.3,21.31,6600.0,15.3713,15.3713,15.3641,15.3713,6600.0
2011-04-26 12:55:00,21.3,21.32,21.3,21.32,12200.0,15.3641,15.3785,15.3641,15.3785,12200.0
2011-04-26 13:00:00,21.31,21.32,21.3,21.3,6600.0,15.3713,15.3785,15.3641,15.3641,6600.0
2011-04-26 13:05:00,21.3,21.31,21.28,21.28,9800.0,15.3641,15.3713,15.3497,15.3497,9800.0
2011-04-26 13:10:00,21.28,21.3,21.28,21.29,18200.0,15.3497,15.3641,15.3497,15.3569,18200.0
2011-04-26 13:15:00,21.29,21.29,21.27,21.27,5600.0,15.3569,15.3569,15.3425,15.3425,5600.0
2011-04-26 13:20:00,21.27,21.28,21.26,21.26,4400.0,15.3425,15.3497,15.3353,15.3353,4400.0
2011-04-26 13:25:00,21.25,21.26,21.24,21.24,7200.0,15.328,15.3353,15.3208,15.3208,7200.0
2011-04-26 13:30:00,21.24,21.25,21.22,21.23,14800.0,15.3208,15.328,15.3064,15.3136,14800.0
2011-04-26 13:35:00,21.24,21.28,21.24,21.27,26600.0,15.3208,15.3497,15.3208,15.3425,26600.0
2011-04-26 13:40:00,21.26,21.28,21.23,21.23,8600.0,15.3353,15.3497,15.3136,15.3136,8600.0
2011-04-26 13:45:00,21.24,21.24,21.23,21.23,9400.0,15.3208,15.3208,15.3136,15.3136,9400.0
2011-04-26 13:50:00,21.24,21.27,21.24,21.27,11400.0,15.3208,15.3425,15.3208,15.3425,11400.0
2011-04-26 13:55:00,21.27,21.27,21.24,21.24,4800.0,15.3425,15.3425,15.3208,15.3208,4800.0
2011-04-26 14:00:00,21.24,21.24,21.19,21.19,10800.0,15.3208,15.3208,15.2848,15.2848,10800.0
2011-04-26 14:05:00,21.2,21.23,21.19,21.23,14600.0,15.292,15.3136,15.2848,15.3136,14600.0
2011-04-26 14:10:00,21.23,21.24,21.22,21.23,8200.0,15.3136,15.3208,15.3064,15.3136,8200.0
2011-04-26 14:15:00,21.23,21.25,21.23,21.25,16000.0,15.3136,15.328,15.3136,15.328,16000.0
2011-04-26 14:20:00,21.25,21.25,21.24,21.25,10800.0,15.328,15.328,15.3208,15.328,10800.0
2011-04-26 14:25:00,21.25,21.25,21.22,21.22,10200.0,15.328,15.328,15.3064,15.3064,10200.0
2011-04-26 14:30:00,21.22,21.23,21.2,21.23,18400.0,15.3064,15.3136,15.292,15.3136,18400.0
2011-04-26 14:35:00,21.23,21.23,21.2,21.2,7200.0,15.3136,15.3136,15.292,15.292,7200.0
2011-04-26 14:40:00,21.2,21.22,21.2,21.2,15400.0,15.292,15.3064,15.292,15.292,15400.0
2011-04-26 14:45:00,21.2,21.21,21.19,21.21,27200.0,15.292,15.2992,15.2848,15.2992,27200.0
2011-04-26 14:50:00,21.21,21.21,21.18,21.2,14000.0,15.2992,15.2992,15.2776,15.292,14000.0
2011-04-26 14:55:00,21.2,21.24,21.2,21.22,13400.0,15.292,15.3208,15.292,15.3064,13400.0
2011-04-26 15:00:00,21.21,21.21,21.2,21.21,14400.0,15.2992,15.2992,15.292,15.2992,14400.0
2011-04-26 15:05:00,21.21,21.22,21.2,21.21,20400.0,15.2992,15.3064,15.292,15.2992,20400.0
2011-04-26 15:10:00,21.22,21.23,21.21,21.23,15800.0,15.3064,15.3136,15.2992,15.3136,15800.0
2011-04-26 15:15:00,21.23,21.23,21.21,21.22,11800.0,15.3136,15.3136,15.2992,15.3064,11800.0
2011-04-26 15:20:00,21.22,21.22,21.19,21.21,58400.0,15.3064,15.3064,15.2848,15.2992,58400.0
2011-04-26 15:25:00,21.21,21.22,21.2,21.2,22800.0,15.2992,15.3064,15.292,15.292,22800.0
2011-04-26 15:30:00,21.2,21.24,21.19,21.22,129400.0,15.292,15.3208,15.2848,15.3064,129400.0
2011-04-26 15:35:00,21.22,21.23,21.2,21.2,27200.0,15.3064,15.3136,15.292,15.292,27200.0
2011-04-26 15:40:00,21.2,21.22,21.2,21.22,38400.0,15.292,15.3064,15.292,15.3064,38400.0
2011-04-26 15:45:00,21.22,21.23,21.19,21.23,81400.0,15.3064,15.3136,15.2848,15.3136,81400.0
2011-04-26 15:50:00,21.22,21.27,21.22,21.27,148800.0,15.3064,15.3425,15.3064,15.3425,148800.0
2011-04-26 15:55:00,21.26,21.29,21.25,21.27,158400.0,15.3353,15.3569,15.328,15.3425,158400.0
2011-04-27 09:30:00,21.33,21.45,21.3,21.42,13000.0,15.3858,15.4723,15.3641,15.4507,13000.0
2011-04-27 09:35:00,21.45,21.47,21.42,21.42,14200.0,15.4723,15.4867,15.4507,15.4507,14200.0
2011-04-27 09:40:00,21.41,21.41,21.39,21.39,10600.0,15.4435,15.4435,15.429,15.429,10600.0
2011-04-27 09:45:00,21.4,21.45,21.4,21.44,7000.0,15.4362,15.4723,15.4362,15.4651,7000.0
2011-04-27 09:50:00,21.43,21.45,21.43,21.45,8000.0,15.4579,15.4723,15.4579,15.4723,8000.0
2011-04-27 09:55:00,21.45,21.45,21.37,21.39,8600.0,15.4723,15.4723,15.4146,15.429,8600.0
2011-04-27 10:00:00,21.38,21.38,21.35,21.35,22800.0,15.4218,15.4218,15.4002,15.4002,22800.0
2011-04-27 10:05:00,21.35,21.38,21.33,21.33,13800.0,15.4002,15.4218,15.3858,15.3858,13800.0
2011-04-27 10:10:00,21.34,21.35,21.33,21.35,6400.0,15.393,15.4002,15.3858,15.4002,6400.0
2011-04-27 10:15:00,21.34,21.41,21.32,21.4,11600.0,15.393,15.4435,15.3785,15.4362,11600.0
2011-04-27 10:20:00,21.41,21.41,21.36,21.36,3000.0,15.4435,15.4435,15.4074,15.4074,3000.0
2011-04-27 10:25:00,21.35,21.36,21.34,21.35,3400.0,15.4002,15.4074,15.393,15.4002,3400.0
2011-04-27 10:30:00,21.33,21.34,21.3,21.34,5800.0,15.3858,15.393,15.3641,15.393,5800.0
2011-04-27 10:35:00,21.33,21.38,21.33,21.38,8000.0,15.3858,15.4218,15.3858,15.4218,8000.0
2011-04-27 10:40:00,21.38,21.39,21.36,21.36,4200.0,15.4218,15.429,15.4074,15.4074,4200.0
2011-04-27 10:45:00,21.36,21.4,21.36,21.39,3600.0,15.4074,15.4362,15.4074,15.429,3600.0
2011-04-27 10:50:00,21.39,21.39,21.34,21.34,5200.0,15.429,15.429,15.393,15.393,5200.0
2011-04-27 10:55:00,21.35,21.35,21.33,21.33,7600.0,15.4002,15.4002,15.3858,15.3858,7600.0
2011-04-27 11:00:00,21.33,21.38,21.33,21.36,19200.0,15.3858,15.4218,15.3858,15.4074,19200.0
2011-04-27 11:05:00,21.36,21.36,21.34,21.34,8600.0,15.4074,15.4074,15.393,15.393,8600.0
2011-04-27 11:10:00,21.34,21.36,21.33,21.36,7600.0,15.393,15.4074,15.3858,15.4074,7600.0
2011-04-27 11:15:00,21.36,21.36,21.34,21.34,4200.0,15.4074,15.4074,15.393,15.393,4200.0
2011-04-27 11:20:00,21.34,21.34,21.32,21.32,8200.0,15.393,15.393,15.3785,15.3785,8200.0
2011-04-27 11:25:00,21.31,21.32,21.31,21.31,5200.0,15.3713,15.3785,15.3713,15.3713,5200.0
2011-04-27 11:30:00,21.32,21.36,21.32,21.35,7600.0,15.3785,15.4074,15.3785,15.4002,7600.0
2011-04-27 11:35:00,21.35,21.35,21.31,21.32,3800.0,15.4002,15.4002,15.3713,15.3785,3800.0
2011-04-27 11:40:00,21.3,21.31,21.3,21.3,2800.0,15.3641,15.3713,15.3641,15.3641,2800.0
2011-04-27 11:45:00,21.3,21.31,21.3,21.31,3800.0,15.3641,15.3713,15.3641,15.3713,3800.0
2011-04-27 11:50:00,21.32,21.33,21.3,21.31,5800.0,15.3785,15.3858,15.3641,15.3713,5800.0
2011-04-27 11:55:00,21.3,21.31,21.29,21.31,6800.0,15.3641,15.3713,15.3569,15.3713,6800.0
2011-04-27 12:00:00,21.3,21.3,21.28,21.28,2800.0,15.3641,15.3641,15.3497,15.3497,2800.0
2011-04-27 12:05:00,21.28,21.28,21.26,21.26,8400.0,15.3497,15.3497,15.3353,15.3353,8400.0
2011-04-27 12:10:00,21.26,21.28,21.26,21.27,8400.0,15.3353,15.3497,15.3353,15.3425,8400.0
2011-04-27 12:15:00,21.27,21.27,21.26,21.27,2000.0,15.3425,15.3425,15.3353,15.3425,2000.0
2011-04-27 12:20:00,21.27,21.28,21.27,21.28,9800.0,15.3425,15.3497,15.3425,15.3497,9800.0
2011-04-27 12:25:00,21.28,21.29,21.27,21.28,61000.0,15.3497,15.3569,15.3425,15.3497,61000.0
2011-04-27 12:30:00,21.28,21.34,21.27,21.3,19000.0,15.3497,15.393,15.3425,15.3641,19000.0
2011-04-27 12:35:00,21.29,21.36,21.29,21.36,16600.0,15.3569,15.4074,15.3569,15.4074,16600.0
2011-04-27 12:40:00,21.35,21.36,21.33,21.36,11400.0,15.4002,15.4074,15.3858,15.4074,11400.0
2011-04-27 12:45:00,21.35,21.36,21.34,21.36,3800.0,15.4002,15.4074,15.393,15.4074,3800.0
2011-04-27 12:50:00,21.36,21.38,21.35,21.36,8600.0,15.4074,15.4218,15.4002,15.4074,8600.0
2011-04-27 12:55:00,21.36,21.37,21.36,21.36,2400.0,15.4074,15.4146,15.4074,15.4074,2400.0
2011-04-27 13:00:00,21.36,21.36,21.35,21.36,4600.0,15.4074,15.4074,15.4002,15.4074,4600.0
2011-04-27 13:05:00,21.36,21.36,21.33,21.33,3200.0,15.4074,15.4074,15.3858,15.3858,3200.0
2011-04-27 13:10:00,21.33,21.34,21.32,21.32,5800.0,15.3858,15.393,15.3785,15.3785,5800.0
2011-04-27 13:15:00,21.32,21.34,21.32,21.34,8200.0,15.3785,15.393,15.3785,15.393,8200.0
2011-04-27 13:20:00,21.34,21.34,21.32,21.33,4000.0,15.393,15.393,15.3785,15.3858,4000.0
2011-04-27 13:25:00,21.33,21.33,21.32,21.32,5200.0,15.3858,15.3858,15.3785,15.3785,5200.0
2011-04-27 13:30:00,21.32,21.32,21.31,21.32,5200.0,15.3785,15.3785,15.3713,15.3785,5200.0
2011-04-27 13:35:00,21.32,21.33,21.31,21.33,9600.0,15.3785,15.3858,15.3713,15.3858,9600.0
2011-04-27 13:40:00,21.33,21.34,21.32,21.34,7600.0,15.3858,15.393,15.3785,15.393,7600.0
2011-04-27 13:45:00,21.34,21.34,21.34,21.34,1200.0,15.393,15.393,15.393,15.393,1200.0
2011-04-27 13:50:00,21.34,21.35,21.33,21.33,6800.0,15.393,15.4002,15.3858,15.3858,6800.0
2011-04-27 13:55:00,21.34,21.35,21.33,21.34,3800.0,15.393,15.4002,15.3858,15.393,3800.0
2011-04-27 14:00:00,21.34,21.34,21.33,21.33,11400.0,15.393,15.393,15.3858,15.3858,11400.0
2011-04-27 14:05:00,21.33,21.35,21.32,21.33,38400.0,15.3858,15.4002,15.3785,15.3858,38400.0
2011-04-27 14:10:00,21.34,21.34,21.32,21.32,6200.0,15.393,15.393,15.3785,15.3785,6200.0
2011-04-27 14:15:00,21.33,21.36,21.32,21.36,18800.0,15.3858,15.4074,15.3785,15.4074,18800.0
2011-04-27 14:20:00,21.36,21.37,21.33,21.33,13800.0,15.4074,15.4146,15.3858,15.3858,13800.0
2011-04-27 14:25:00,21.34,21.34,21.31,21.31,8400.0,15.393,15.393,15.3713,15.3713,8400.0
2011-04-27 14:30:00,21.32,21.33,21.31,21.33,6600.0,15.3785,15.3858,15.3713,15.3858,6600.0
2011-04-27 14:35:00,21.33,21.35,21.33,21.33,12800.0,15.3858,15.4002,15.3858,15.3858,12800.0
2011-04-27 14:40:00,21.33,21.33,21.28,21.3,12200.0,15.3858,15.3858,15.3497,15.3641,12200.0
2011-04-27 14:45:00,21.3,21.31,21.27,21.28,23400.0,15.3641,15.3713,15.3425,15.3497,23400.0
2011-04-27 14:50:00,21.28,21.3,21.27,21.3,24400.0,15.3497,15.3641,15.3425,15.3641,24400.0
2011-04-27 14:55:00,21.3,21.31,21.29,21.3,41000.0,15.3641,15.3713,15.3569,15.3641,41000.0
2011-04-27 15:00:00,21.29,21.32,21.28,21.31,16000.0,15.3569,15.3785,15.3497,15.3713,16000.0
2011-04-27 15:05:00,21.31,21.31,21.29,21.29,19400.0,15.3713,15.3713,15.3569,15.3569,19400.0
2011-04-27 15:10:00,21.28,21.3,21.28,21.29,7800.0,15.3497,15.3641,15.3497,15.3569,7800.0
2011-04-27 15:15:00,21.29,21.31,21.29,21.31,7000.0,15.3569,15.3713,15.3569,15.3713,7000.0
2011-04-27 15:20:00,21.31,21.32,21.3,21.32,13000.0,15.3713,15.3785,15.3641,15.3785,13000.0
2011-04-27 15:25:00,21.31,21.33,21.31,21.32,10000.0,15.3713,15.3858,15.3713,15.3785,10000.0
2011-04-27 15:30:00,21.32,21.36,21.32,21.36,24600.0,15.3785,15.4074,15.3785,15.4074,24600.0
2011-04-27 15:35:00,21.36,21.37,21.35,21.36,17600.0,15.4074,15.4146,15.4002,15.4074,17600.0
2011-04-27 15:40:00,21.36,21.4,21.36,21.38,29200.0,15.4074,15.4362,15.4074,15.4218,29200.0
2011-04-27 15:45:00,21.39,21.43,21.39,21.4,59400.0,15.429,15.4579,15.429,15.4362,59400.0
2011-04-27 15:50:00,21.4,21.42,21.4,21.42,48000.0,15.4362,15.4507,15.4362,15.4507,48000.0
2011-04-27 15:55:00,21.41,21.43,21.41,21.43,112400.0,15.4435,15.4579,15.4435,15.4579,112400.0
2011-04-28 09:30:00,21.37,21.38,21.3,21.35,7000.0,15.4146,15.4218,15.3641,15.4002,7000.0
2011-04-28 09:35:00,21.36,21.45,21.36,21.43,10000.0,15.4074,15.4723,15.4074,15.4579,10000.0
2011-04-28 09:40:00,21.43,21.47,21.4,21.44,30400.0,15.4579,15.4867,15.4362,15.4651,30400.0
2011-04-28 09:45:00,21.43,21.5,21.4,21.5,25400.0,15.4579,15.5084,15.4362,15.5084,25400.0
2011-04-28 09:50:00,21.5,21.52,21.48,21.49,17000.0,15.5084,15.5228,15.494,15.5012,17000.0
2011-04-28 09:55:00,21.5,21.53,21.48,21.52,19600.0,15.5084,15.53,15.494,15.5228,19600.0
2011-04-28 10:00:00,21.52,21.6,21.52,21.57,51200.0,15.5228,15.5805,15.5228,15.5589,51200.0
2011-04-28 10:05:00,21.57,21.57,21.53,21.55,24800.0,15.5589,15.5589,15.53,15.5444,24800.0
2011-04-28 10:10:00,21.55,21.56,21.53,21.56,23400.0,15.5444,15.5517,15.53,15.5517,23400.0
2011-04-28 10:15:00,21.55,21.59,21.55,21.59,18600.0,15.5444,15.5733,15.5444,15.5733,18600.0
2011-04-28 10:20:00,21.59,21.61,21.56,21.57,15000.0,15.5733,15.5877,15.5517,15.5589,15000.0
2011-04-28 10:25:00,21.57,21.59,21.56,21.59,16200.0,15.5589,15.5733,15.5517,15.5733,16200.0
2011-04-28 10:30:00,21.59,21.6,21.56,21.59,32800.0,15.5733,15.5805,15.5517,15.5733,32800.0
2011-04-28 10:35:00,21.58,21.61,21.56,21.56,30200.0,15.5661,15.5877,15.5517,15.5517,30200.0
2011-04-28 10:40:00,21.56,21.57,21.56,21.56,14400.0,15.5517,15.5589,15.5517,15.5517,14400.0
2011-04-28 10:45:00,21.56,21.59,21.56,21.59,17800.0,15.5517,15.5733,15.5517,15.5733,17800.0
2011-04-28 10:50:00,21.59,21.61,21.59,21.61,9200.0,15.5733,15.5877,15.5733,15.5877,9200.0
2011-04-28 10:55:00,21.61,21.63,21.61,21.62,13200.0,15.5877,15.6022,15.5877,15.5949,13200.0
2011-04-28 11:00:00,21.62,21.65,21.61,21.64,17200.0,15.5949,15.6166,15.5877,15.6094,17200.0
2011-04-28 11:05:00,21.65,21.71,21.64,21.7,23400.0,15.6166,15.6599,15.6094,15.6526,23400.0
2011-04-28 11:10:00,21.7,21.71,21.68,21.68,25200.0,15.6526,15.6599,15.6382,15.6382,25200.0
2011-04-28 11:15:00,21.68,21.68,21.64,21.64,16400.0,15.6382,15.6382,15.6094,15.6094,16400.0
2011-04-28 11:20:00,21.64,21.65,21.64,21.64,8000.0,15.6094,15.6166,15.6094,15.6094,8000.0
2011-04-28 11:25:00,21.64,21.65,21.63,21.63,10600.0,15.6094,15.6166,15.6022,15.6022,10600.0
2011-04-28 11:30:00,21.63,21.63,21.61,21.62,6600.0,15.6022,15.6022,15.5877,15.5949,6600.0
2011-04-28 11:35:00,21.61,21.62,21.58,21.58,25000.0,15.5877,15.5949,15.5661,15.5661,25000.0
2011-04-28 11:40:00,21.57,21.58,21.56,21.56,17800.0,15.5589,15.5661,15.5517,15.5517,17800.0
2011-04-28 11:45:00,21.57,21.57,21.54,21.54,18000.0,15.5589,15.5589,15.5372,15.5372,18000.0
2011-04-28 11:50:00,21.55,21.58,21.55,21.58,18400.0,15.5444,15.5661,15.5444,15.5661,18400.0
2011-04-28 11:55:00,21.57,21.58,21.56,21.57,5000.0,15.5589,15.5661,15.5517,15.5589,5000.0
2011-04-28 12:00:00,21.57,21.59,21.56,21.58,19800.0,15.5589,15.5733,15.5517,15.5661,19800.0
2011-04-28 12:05:00,21.58,21.6,21.56,21.6,64400.0,15.5661,15.5805,15.5517,15.5805,64400.0
2011-04-28 12:10:00,21.6,21.63,21.6,21.63,41600.0,15.5805,15.6022,15.5805,15.6022,41600.0
2011-04-28 12:15:00,21.63,21.65,21.62,21.62,26400.0,15.6022,15.6166,15.5949,15.5949,26400.0
2011-04-28 12:20:00,21.63,21.63,21.61,21.61,9200.0,15.6022,15.6022,15.5877,15.5877,9200.0
2011-04-28 12:25:00,21.6,21.65,21.6,21.64,13400.0,15.5805,15.6166,15.5805,15.6094,13400.0
2011-04-28 12:30:00,21.64,21.65,21.59,21.61,13000.0,15.6094,15.6166,15.5733,15.5877,13000.0
2011-04-28 12:35:00,21.59,21.61,21.58,21.61,6400.0,15.5733,15.5877,15.5661,15.5877,6400.0
2011-04-28 12:40:00,21.6,21.61,21.59,21.59,7000.0,15.5805,15.5877,15.5733,15.5733,7000.0
2011-04-28 12:45:00,21.59,21.6,21.57,21.57,6000.0,15.5733,15.5805,15.5589,15.5589,6000.0
2011-04-28 12:50:00,21.58,21.58,21.57,21.57,12000.0,15.5661,15.5661,15.5589,15.5589,12000.0
2011-04-28 12:55:00,21.58,21.59,21.54,21.54,21000.0,15.5661,15.5733,15.5372,15.5372,21000.0
2011-04-28 13:00:00,21.53,21.55,21.52,21.53,15000.0,15.53,15.5444,15.5228,15.53,15000.0
2011-04-28 13:05:00,21.53,21.53,21.5,21.5,13600.0,15.53,15.53,15.5084,15.5084,13600.0
2011-04-28 13:10:00,21.5,21.5,21.5,21.5,21600.0,15.5084,15.5084,15.5084,15.5084,21600.0
2011-04-28 13:15:00,21.5,21.5,21.5,21.5,10400.0,15.5084,15.5084,15.5084,15.5084,10400.0
2011-04-28 13:20:00,21.5,21.52,21.5,21.51,9000.0,15.5084,15.5228,15.5084,15.5156,9000.0
2011-04-28 13:25:00,21.52,21.53,21.52,21.53,2200.0,15.5228,15.53,15.5228,15.53,2200.0
2011-04-28 13:30:00,21.53,21.53,21.51,21.53,11000.0,15.53,15.53,15.5156,15.53,11000.0
2011-04-28 13:35:00,21.53,21.53,21.5,21.5,11200.0,15.53,15.53,15.5084,15.5084,11200.0
2011-04-28 13:40:00,21.52,21.52,21.5,21.51,3000.0,15.5228,15.5228,15.5084,15.5156,3000.0
2011-04-28 13:45:00,21.51,21.52,21.5,21.5,18800.0,15.5156,15.5228,15.5084,15.5084,18800.0
2011-04-28 13:50:00,21.5,21.52,21.5,21.52,9200.0,15.5084,15.5228,15.5084,15.5228,9200.0
2011-04-28 13:55:00,21.52,21.53,21.52,21.52,8600.0,15.5228,15.53,15.5228,15.5228,8600.0
2011-04-28 14:00:00,21.52,21.52,21.5,21.52,8000.0,15.5228,15.5228,15.5084,15.5228,8000.0
2011-04-28 14:05:00,21.51,21.52,21.51,21.51,2400.0,15.5156,15.5228,15.5156,15.5156,2400.0
2011-04-28 14:10:00,21.51,21.52,21.5,21.51,12800.0,15.5156,15.5228,15.5084,15.5156,12800.0
2011-04-28 14:15:00,21.5,21.52,21.5,21.52,3800.0,15.5084,15.5228,15.5084,15.5228,3800.0
2011-04-28 14:20:00,21.5,21.52,21.5,21.52,14400.0,15.5084,15.5228,15.5084,15.5228,14400.0
2011-04-28 14:25:00,21.5,21.5,21.5,21.5,15800.0,15.5084,15.5084,15.5084,15.5084,15800.0
2011-04-28 14:30:00,21.5,21.52,21.5,21.52,16800.0,15.5084,15.5228,15.5084,15.5228,16800.0
2011-04-28 14:35:00,21.51,21.52,21.51,21.52,5200.0,15.5156,15.5228,15.5156,15.5228,5200.0
2011-04-28 14:40:00,21.52,21.53,21.51,21.52,8400.0,15.5228,15.53,15.5156,15.5228,8400.0
2011-04-28 14:45:00,21.52,21.56,21.52,21.54,14000.0,15.5228,15.5517,15.5228,15.5372,14000.0
2011-04-28 14:50:00,21.53,21.58,21.53,21.58,20200.0,15.53,15.5661,15.53,15.5661,20200.0
2011-04-28 14:55:00,21.58,21.61,21.58,21.61,23400.0,15.5661,15.5877,15.5661,15.5877,23400.0
2011-04-28 15:00:00,21.6,21.61,21.58,21.6,26800.0,15.5805,15.5877,15.5661,15.5805,26800.0
2011-04-28 15:05:00,21.6,21.62,21.59,21.59,41200.0,15.5805,15.5949,15.5733,15.5733,41200.0
2011-04-28 15:10:00,21.6,21.64,21.6,21.61,38400.0,15.5805,15.6094,15.5805,15.5877,38400.0
2011-04-28 15:15:00,21.61,21.65,21.61,21.62,28200.0,15.5877,15.6166,15.5877,15.5949,28200.0
2011-04-28 15:20:00,21.63,21.63,21.61,21.61,38200.0,15.6022,15.6022,15.5877,15.5877,38200.0
2011-04-28 15:25:00,21.61,21.64,21.61,21.64,24400.0,15.5877,15.6094,15.5877,15.6094,24400.0
2011-04-28 15:30:00,21.64,21.67,21.63,21.65,39200.0,15.6094,15.631,15.6022,15.6166,39200.0
2011-04-28 15:35:00,21.64,21.67,21.64,21.67,23600.0,15.6094,15.631,15.6094,15.631,23600.0
2011-04-28 15:40:00,21.66,21.67,21.65,21.66,40800.0,15.6238,15.631,15.6166,15.6238,40800.0
2011-04-28 15:45:00,21.66,21.67,21.65,21.65,58400.0,15.6238,15.631,15.6166,15.6166,58400.0
2011-04-28 15:50:00,21.65,21.66,21.62,21.63,94000.0,15.6166,15.6238,15.5949,15.6022,94000.0
2011-04-28 15:55:00,21.62,21.64,21.61,21.63,117600.0,15.5949,15.6094,15.5877,15.6022,117600.0
2011-04-29 09:30:00,21.61,21.61,21.57,21.57,15800.0,15.5877,15.5877,15.5589,15.5589,15800.0
2011-04-29 09:35:00,21.59,21.69,21.59,21.66,20800.0,15.5733,15.6454,15.5733,15.6238,20800.0
2011-04-29 09:40:00,21.66,21.75,21.66,21.74,25600.0,15.6238,15.6887,15.6238,15.6815,25600.0
2011-04-29 09:45:00,21.72,21.72,21.7,21.7,14400.0,15.6671,15.6671,15.6526,15.6526,14400.0
2011-04-29 09:50:00,21.7,21.71,21.66,21.66,16800.0,15.6526,15.6599,15.6238,15.6238,16800.0
2011-04-29 09:55:00,21.65,21.68,21.65,21.67,35200.0,15.6166,15.6382,15.6166,15.631,35200.0
2011-04-29 10:00:00,21.67,21.68,21.65,21.66,48200.0,15.631,15.6382,15.6166,15.6238,48200.0
2011-04-29 10:05:00,21.68,21.7,21.67,21.69,30200.0,15.6382,15.6526,15.631,15.6454,30200.0
2011-04-29 10:10:00,21.69,21.7,21.67,21.68,68600.0,15.6454,15.6526,15.631,15.6382,68600.0
2011-04-29 10:15:00,21.68,21.68,21.64,21.64,14800.0,15.6382,15.6382,15.6094,15.6094,14800.0
2011-04-29 10:20:00,21.65,21.67,21.64,21.65,26000.0,15.6166,15.631,15.6094,15.6166,26000.0
2011-04-29 10:25:00,21.63,21.68,21.62,21.67,30600.0,15.6022,15.6382,15.5949,15.631,30600.0
2011-04-29 10:30:00,21.67,21.69,21.66,21.68,46200.0,15.631,15.6454,15.6238,15.6382,46200.0
2011-04-29 10:35:00,21.68,21.68,21.67,21.68,34600.0,15.6382,15.6382,15.631,15.6382,34600.0
2011-04-29 10:40:00,21.68,21.68,21.66,21.66,67800.0,15.6382,15.6382,15.6238,15.6238,67800.0
2011-04-29 10:45:00,21.66,21.67,21.65,21.65,56400.0,15.6238,15.631,15.6166,15.6166,56400.0
2011-04-29 10:50:00,21.65,21.75,21.65,21.74,42600.0,15.6166,15.6887,15.6166,15.6815,42600.0
2011-04-29 10:55:00,21.73,21.74,21.71,21.73,9800.0,15.6743,15.6815,15.6599,15.6743,9800.0
2011-04-29 11:00:00,21.72,21.72,21.68,21.68,14600.0,15.6671,15.6671,15.6382,15.6382,14600.0
2011-04-29 11:05:00,21.68,21.7,21.68,21.7,11400.0,15.6382,15.6526,15.6382,15.6526,11400.0
2011-04-29 11:10:00,21.7,21.72,21.68,21.68,14600.0,15.6526,15.6671,15.6382,15.6382,14600.0
2011-04-29 11:15:00,21.68,21.68,21.68,21.68,14000.0,15.6382,15.6382,15.6382,15.6382,14000.0
2011-04-29 11:20:00,21.68,21.82,21.68,21.77,100200.0,15.6382,15.7392,15.6382,15.7031,100200.0
2011-04-29 11:25:00,21.78,21.78,21.73,21.73,8400.0,15.7103,15.7103,15.6743,15.6743,8400.0
2011-04-29 11:30:00,21.73,21.74,21.68,21.73,32600.0,15.6743,15.6815,15.6382,15.6743,32600.0
2011-04-29 11:35:00,21.72,21.74,21.68,21.68,10800.0,15.6671,15.6815,15.6382,15.6382,10800.0
2011-04-29 11:40:00,21.68,21.72,21.68,21.71,9800.0,15.6382,15.6671,15.6382,15.6599,9800.0
2011-04-29 11:45:00,21.71,21.74,21.7,21.74,13600.0,15.6599,15.6815,15.6526,15.6815,13600.0
2011-04-29 11:50:00,21.75,21.76,21.73,21.74,30400.0,15.6887,15.6959,15.6743,15.6815,30400.0
2011-04-29 11:55:00,21.74,21.75,21.74,21.74,5400.0,15.6815,15.6887,15.6815,15.6815,5400.0
2011-04-29 12:00:00,21.73,21.74,21.72,21.74,9600.0,15.6743,15.6815,15.6671,15.6815,9600.0
2011-04-29 12:05:00,21.74,21.75,21.73,21.73,7200.0,15.6815,15.6887,15.6743,15.6743,7200.0
2011-04-29 12:10:00,21.73,21.73,21.69,21.71,12000.0,15.6743,15.6743,15.6454,15.6599,12000.0
2011-04-29 12:15:00,21.72,21.73,21.71,21.71,10800.0,15.6671,15.6743,15.6599,15.6599,10800.0
2011-04-29 12:20:00,21.71,21.73,21.7,21.72,15200.0,15.6599,15.6743,15.6526,15.6671,15200.0
2011-04-29 12:25:00,21.72,21.73,21.71,21.71,8800.0,15.6671,15.6743,15.6599,15.6599,8800.0
2011-04-29 12:30:00,21.72,21.72,21.71,21.71,5400.0,15.6671,15.6671,15.6599,15.6599,5400.0
2011-04-29 12:35:00,21.71,21.72,21.7,21.7,12600.0,15.6599,15.6671,15.6526,15.6526,12600.0
2011-04-29 12:40:00,21.7,21.71,21.68,21.71,35600.0,15.6526,15.6599,15.6382,15.6599,35600.0
2011-04-29 12:45:00,21.71,21.71,21.7,21.7,20600.0,15.6599,15.6599,15.6526,15.6526,20600.0
2011-04-29 12:50:00,21.7,21.71,21.7,21.71,12000.0,15.6526,15.6599,15.6526,15.6599,12000.0
2011-04-29 12:55:00,21.71,21.71,21.7,21.7,10200.0,15.6599,15.6599,15.6526,15.6526,10200.0
2011-04-29 13:00:00,21.7,21.71,21.69,21.71,14200.0,15.6526,15.6599,15.6454,15.6599,14200.0
2011-04-29 13:05:00,21.72,21.72,21.7,21.72,9600.0,15.6671,15.6671,15.6526,15.6671,9600.0
2011-04-29 13:10:00,21.72,21.72,21.7,21.7,7200.0,15.6671,15.6671,15.6526,15.6526,7200.0
2011-04-29 13:15:00,21.71,21.72,21.7,21.71,27400.0,15.6599,15.6671,15.6526,15.6599,27400.0
2011-04-29 13:20:00,21.71,21.71,21.7,21.71,12400.0,15.6599,15.6599,15.6526,15.6599,12400.0
2011-04-29 13:25:00,21.7,21.71,21.69,21.7,17000.0,15.6526,15.6599,15.6454,15.6526,17000.0
2011-04-29 13:30:00,21.69,21.71,21.69,21.71,8800.0,15.6454,15.6599,15.6454,15.6599,8800.0
2011-04-29 13:35:00,21.7,21.71,21.7,21.71,6200.0,15.6526,15.6599,15.6526,15.6599,6200.0
2011-04-29 13:40:00,21.71,21.71,21.68,21.69,16800.0,15.6599,15.6599,15.6382,15.6454,16800.0
2011-04-29 13:45:00,21.68,21.68,21.67,21.68,10200.0,15.6382,15.6382,15.631,15.6382,10200.0
2011-04-29 13:50:00,21.68,21.7,21.67,21.68,34200.0,15.6382,15.6526,15.631,15.6382,34200.0
2011-04-29 13:55:00,21.69,21.69,21.68,21.68,15000.0,15.6454,15.6454,15.6382,15.6382,15000.0
2011-04-29 14:00:00,21.68,21.68,21.66,21.66,7800.0,15.6382,15.6382,15.6238,15.6238,7800.0
2011-04-29 14:05:00,21.66,21.67,21.66,21.67,19200.0,15.6238,15.631,15.6238,15.631,19200.0
2011-04-29 14:10:00,21.67,21.67,21.65,21.66,11800.0,15.631,15.631,15.6166,15.6238,11800.0
2011-04-29 14:15:00,21.65,21.68,21.65,21.68,11200.0,15.6166,15.6382,15.6166,15.6382,11200.0
2011-04-29 14:20:00,21.68,21.68,21.67,21.68,18200.0,15.6382,15.6382,15.631,15.6382,18200.0
2011-04-29 14:25:00,21.68,21.7,21.67,21.7,27400.0,15.6382,15.6526,15.631,15.6526,27400.0
2011-04-29 14:30:00,21.68,21.7,21.68,21.68,25800.0,15.6382,15.6526,15.6382,15.6382,25800.0
2011-04-29 14:35:00,21.68,21.72,21.67,21.72,101200.0,15.6382,15.6671,15.631,15.6671,101200.0
2011-04-29 14:40:00,21.72,21.72,21.68,21.68,24000.0,15.6671,15.6671,15.6382,15.6382,24000.0
2011-04-29 14:45:00,21.68,21.69,21.68,21.68,5400.0,15.6382,15.6454,15.6382,15.6382,5400.0
2011-04-29 14:50:00,21.68,21.68,21.65,21.68,20200.0,15.6382,15.6382,15.6166,15.6382,20200.0
2011-04-29 14:55:00,21.68,21.68,21.65,21.66,17800.0,15.6382,15.6382,15.6166,15.6238,17800.0
2011-04-29 15:00:00,21.65,21.66,21.64,21.65,29600.0,15.6166,15.6238,15.6094,15.6166,29600.0
2011-04-29 15:05:00,21.65,21.66,21.64,21.65,27400.0,15.6166,15.6238,15.6094,15.6166,27400.0
2011-04-29 15:10:00,21.65,21.66,21.64,21.65,31200.0,15.6166,15.6238,15.6094,15.6166,31200.0
2011-04-29 15:15:00,21.66,21.66,21.63,21.64,76000.0,15.6238,15.6238,15.6022,15.6094,76000.0
2011-04-29 15:20:00,21.64,21.67,21.64,21.65,55000.0,15.6094,15.631,15.6094,15.6166,55000.0
2011-04-29 15:25:00,21.65,21.68,21.64,21.67,45000.0,15.6166,15.6382,15.6094,15.631,45000.0
2011-04-29 15:30:00,21.68,21.68,21.68,21.68,41400.0,15.6382,15.6382,15.6382,15.6382,41400.0
2011-04-29 15:35:00,21.68,21.71,21.68,21.71,47600.0,15.6382,15.6599,15.6382,15.6599,47600.0
2011-04-29 15:40:00,21.71,21.72,21.7,21.71,48000.0,15.6599,15.6671,15.6526,15.6599,48000.0
2011-04-29 15:45:00,21.71,21.77,21.71,21.74,154800.0,15.6599,15.7031,15.6599,15.6815,154800.0
2011-04-29 15:50:00,21.73,21.73,21.68,21.71,51800.0,15.6743,15.6743,15.6382,15.6599,51800.0
2011-04-29 15:55:00,21.71,21.72,21.7,21.7,73600.0,15.6599,15.6671,15.6526,15.6526,73600.0
2011-05-02 09:30:00,21.77,21.95,21.77,21.88,31200.0,15.7031,15.833,15.7031,15.7825,31200.0
2011-05-02 09:35:00,21.88,21.89,21.76,21.86,21200.0,15.7825,15.7897,15.6959,15.7681,21200.0
2011-05-02 09:40:00,21.86,21.9,21.8,21.81,21400.0,15.7681,15.7969,15.7248,15.732,21400.0
2011-05-02 09:45:00,21.79,21.8,21.7,21.7,19200.0,15.7176,15.7248,15.6526,15.6526,19200.0
2011-05-02 09:50:00,21.71,21.75,21.71,21.72,19000.0,15.6599,15.6887,15.6599,15.6671,19000.0
2011-05-02 09:55:00,21.71,21.71,21.68,21.68,14200.0,15.6599,15.6599,15.6382,15.6382,14200.0
2011-05-02 10:00:00,21.69,21.77,21.69,21.72,26600.0,15.6454,15.7031,15.6454,15.6671,26600.0
2011-05-02 10:05:00,21.73,21.73,21.66,21.69,35800.0,15.6743,15.6743,15.6238,15.6454,35800.0
2011-05-02 10:10:00,21.68,21.68,21.65,21.66,18800.0,15.6382,15.6382,15.6166,15.6238,18800.0
2011-05-02 10:15:00,21.66,21.67,21.6,21.6,28000.0,15.6238,15.631,15.5805,15.5805,28000.0
2011-05-02 10:20:00,21.6,21.68,21.6,21.68,26800.0,15.5805,15.6382,15.5805,15.6382,26800.0
2011-05-02 10:25:00,21.67,21.67,21.66,21.66,8200.0,15.631,15.631,15.6238,15.6238,8200.0
2011-05-02 10:30:00,21.66,21.67,21.64,21.65,11800.0,15.6238,15.631,15.6094,15.6166,11800.0
2011-05-02 10:35:00,21.65,21.66,21.64,21.65,6400.0,15.6166,15.6238,15.6094,15.6166,6400.0
2011-05-02 10:40:00,21.65,21.67,21.63,21.63,9600.0,15.6166,15.631,15.6022,15.6022,9600.0
2011-05-02 10:45:00,21.64,21.67,21.64,21.67,11400.0,15.6094,15.631,15.6094,15.631,11400.0
2011-05-02 10:50:00,21.66,21.67,21.63,21.66,20200.0,15.6238,15.631,15.6022,15.6238,20200.0
2011-05-02 10:55:00,21.66,21.67,21.65,21.67,9800.0,15.6238,15.631,15.6166,15.631,9800.0
2011-05-02 11:00:00,21.66,21.67,21.64,21.65,13400.0,15.6238,15.631,15.6094,15.6166,13400.0
2011-05-02 11:05:00,21.65,21.67,21.65,21.67,6200.0,15.6166,15.631,15.6166,15.631,6200.0
2011-05-02 11:10:00,21.66,21.67,21.65,21.65,7400.0,15.6238,15.631,15.6166,15.6166,7400.0
2011-05-02 11:15:00,21.65,21.66,21.63,21.63,10800.0,15.6166,15.6238,15.6022,15.6022,10800.0
2011-05-02 11:20:00,21.63,21.63,21.52,21.53,20600.0,15.6022,15.6022,15.5228,15.53,20600.0
2011-05-02 11:25:00,21.52,21.58,21.52,21.55,39600.0,15.5228,15.5661,15.5228,15.5444,39600.0
2011-05-02 11:30:00,21.54,21.59,21.53,21.57,18200.0,15.5372,15.5733,15.53,15.5589,18200.0
2011-05-02 11:35:00,21.57,21.6,21.56,21.59,17600.0,15.5589,15.5805,15.5517,15.5733,17600.0
2011-05-02 11:40:00,21.59,21.63,21.57,21.63,25600.0,15.5733,15.6022,15.5589,15.6022,25600.0
2011-05-02 11:45:00,21.61,21.63,21.58,21.58,34600.0,15.5877,15.6022,15.5661,15.5661,34600.0
2011-05-02 11:50:00,21.57,21.58,21.55,21.56,22200.0,15.5589,15.5661,15.5444,15.5517,22200.0
2011-05-02 11:55:00,21.57,21.57,21.53,21.54,7400.0,15.5589,15.5589,15.53,15.5372,7400.0
2011-05-02 12:00:00,21.54,21.54,21.5,21.5,14800.0,15.5372,15.5372,15.5084,15.5084,14800.0
2011-05-02 12:05:00,21.49,21.5,21.48,21.48,5400.0,15.5012,15.5084,15.494,15.494,5400.0
2011-05-02 12:10:00,21.48,21.5,21.47,21.5,10000.0,15.494,15.5084,15.4867,15.5084,10000.0
2011-05-02 12:15:00,21.5,21.5,21.45,21.47,9600.0,15.5084,15.5084,15.4723,15.4867,9600.0
2011-05-02 12:20:00,21.46,21.47,21.38,21.39,18000.0,15.4795,15.4867,15.4218,15.429,18000.0
2011-05-02 12:25:00,21.39,21.4,21.36,21.37,36200.0,15.429,15.4362,15.4074,15.4146,36200.0
2011-05-02 12:30:00,21.36,21.36,21.33,21.36,23600.0,15.4074,15.4074,15.3858,15.4074,23600.0
2011-05-02 12:35:00,21.36,21.38,21.35,21.38,24200.0,15.4074,15.4218,15.4002,15.4218,24200.0
2011-05-02 12:40:00,21.38,21.42,21.37,21.38,28200.0,15.4218,15.4507,15.4146,15.4218,28200.0
2011-05-02 12:45:00,21.38,21.4,21.36,21.4,9000.0,15.4218,15.4362,15.4074,15.4362,9000.0
2011-05-02 12:50:00,21.4,21.42,21.4,21.42,4000.0,15.4362,15.4507,15.4362,15.4507,4000.0
2011-05-02 12:55:00,21.42,21.44,21.37,21.38,18600.0,15.4507,15.4651,15.4146,15.4218,18600.0
2011-05-02 13:00:00,21.37,21.42,21.37,21.42,12800.0,15.4146,15.4507,15.4146,15.4507,12800.0
2011-05-02 13:05:00,21.42,21.43,21.4,21.43,51200.0,15.4507,15.4579,15.4362,15.4579,51200.0
2011-05-02 13:10:00,21.43,21.44,21.42,21.44,4000.0,15.4579,15.4651,15.4507,15.4651,4000.0
2011-05-02 13:15:00,21.43,21.44,21.43,21.43,9200.0,15.4579,15.4651,15.4579,15.4579,9200.0
2011-05-02 13:20:00,21.43,21.47,21.42,21.43,17000.0,15.4579,15.4867,15.4507,15.4579,17000.0
2011-05-02 13:25:00,21.43,21.48,21.43,21.48,12000.0,15.4579,15.494,15.4579,15.494,12000.0
2011-05-02 13:30:00,21.48,21.5,21.47,21.5,23200.0,15.494,15.5084,15.4867,15.5084,23200.0
2011-05-02 13:35:00,21.5,21.5,21.49,21.49,7800.0,15.5084,15.5084,15.5012,15.5012,7800.0
2011-05-02 13:40:00,21.49,21.51,21.48,21.5,7600.0,15.5012,15.5156,15.494,15.5084,7600.0
2011-05-02 13:45:00,21.52,21.55,21.48,21.5,45200.0,15.5228,15.5444,15.494,15.5084,45200.0
2011-05-02 13:50:00,21.5,21.5,21.42,21.47,41400.0,15.5084,15.5084,15.4507,15.4867,41400.0
2011-05-02 13:55:00,21.47,21.48,21.44,21.46,14000.0,15.4867,15.494,15.4651,15.4795,14000.0
2011-05-02 14:00:00,21.46,21.49,21.46,21.49,12000.0,15.4795,15.5012,15.4795,15.5012,12000.0
2011-05-02 14:05:00,21.49,21.5,21.47,21.48,10400.0,15.5012,15.5084,15.4867,15.494,10400.0
2011-05-02 14:10:00,21.5,21.52,21.5,21.52,7000.0,15.5084,15.5228,15.5084,15.5228,7000.0
2011-05-02 14:15:00,21.51,21.53,21.5,21.53,5400.0,15.5156,15.53,15.5084,15.53,5400.0
2011-05-02 14:20:00,21.53,21.53,21.49,21.5,12800.0,15.53,15.53,15.5012,15.5084,12800.0
2011-05-02 14:25:00,21.5,21.5,21.46,21.47,18000.0,15.5084,15.5084,15.4795,15.4867,18000.0
2011-05-02 14:30:00,21.47,21.47,21.43,21.45,42400.0,15.4867,15.4867,15.4579,15.4723,42400.0
2011-05-02 14:35:00,21.45,21.46,21.43,21.43,21800.0,15.4723,15.4795,15.4579,15.4579,21800.0
2011-05-02 14:40:00,21.44,21.46,21.43,21.43,13200.0,15.4651,15.4795,15.4579,15.4579,13200.0
2011-05-02 14:45:00,21.43,21.44,21.43,21.43,7400.0,15.4579,15.4651,15.4579,15.4579,7400.0
2011-05-02 14:50:00,21.42,21.43,21.41,21.42,9400.0,15.4507,15.4579,15.4435,15.4507,9400.0
2011-05-02 14:55:00,21.43,21.43,21.4,21.4,14400.0,15.4579,15.4579,15.4362,15.4362,14400.0
2011-05-02 15:00:00,21.4,21.41,21.4,21.4,31000.0,15.4362,15.4435,15.4362,15.4362,31000.0
2011-05-02 15:05:00,21.41,21.44,21.41,21.43,15800.0,15.4435,15.4651,15.4435,15.4579,15800.0
2011-05-02 15:10:00,21.43,21.43,21.4,21.4,15400.0,15.4579,15.4579,15.4362,15.4362,15400.0
2011-05-02 15:15:00,21.4,21.41,21.39,21.39,22000.0,15.4362,15.4435,15.429,15.429,22000.0
2011-05-02 15:20:00,21.39,21.41,21.39,21.41,21200.0,15.429,15.4435,15.429,15.4435,21200.0
2011-05-02 15:25:00,21.41,21.41,21.36,21.38,40200.0,15.4435,15.4435,15.4074,15.4218,40200.0
2011-05-02 15:30:00,21.38,21.39,21.36,21.38,29000.0,15.4218,15.429,15.4074,15.4218,29000.0
2011-05-02 15:35:00,21.38,21.38,21.34,21.35,42600.0,15.4218,15.4218,15.393,15.4002,42600.0
2011-05-02 15:40:00,21.36,21.36,21.31,21.31,35200.0,15.4074,15.4074,15.3713,15.3713,35200.0
2011-05-02 15:45:00,21.31,21.36,21.31,21.34,53400.0,15.3713,15.4074,15.3713,15.393,53400.0
2011-05-02 15:50:00,21.34,21.36,21.34,21.35,48000.0,15.393,15.4074,15.393,15.4002,48000.0
2011-05-02 15:55:00,21.35,21.37,21.34,21.34,75800.0,15.4002,15.4146,15.393,15.393,75800.0
2011-05-03 09:30:00,21.3,21.43,21.3,21.39,21600.0,15.3641,15.4579,15.3641,15.429,21600.0
2011-05-03 09:35:00,21.39,21.43,21.37,21.38,18000.0,15.429,15.4579,15.4146,15.4218,18000.0
2011-05-03 09:40:00,21.37,21.39,21.34,21.36,11000.0,15.4146,15.429,15.393,15.4074,11000.0
2011-05-03 09:45:00,21.34,21.35,21.3,21.34,21200.0,15.393,15.4002,15.3641,15.393,21200.0
2011-05-03 09:50:00,21.33,21.36,21.32,21.35,18200.0,15.3858,15.4074,15.3785,15.4002,18200.0
2011-05-03 09:55:00,21.35,21.4,21.34,21.38,17800.0,15.4002,15.4362,15.393,15.4218,17800.0
2011-05-03 10:00:00,21.36,21.42,21.36,21.39,23200.0,15.4074,15.4507,15.4074,15.429,23200.0
2011-05-03 10:05:00,21.4,21.4,21.33,21.33,13200.0,15.4362,15.4362,15.3858,15.3858,13200.0
2011-05-03 10:10:00,21.34,21.35,21.32,21.32,9800.0,15.393,15.4002,15.3785,15.3785,9800.0
2011-05-03 10:15:00,21.33,21.35,21.3,21.3,15600.0,15.3858,15.4002,15.3641,15.3641,15600.0
2011-05-03 10:20:00,21.3,21.31,21.2,21.22,38200.0,15.3641,15.3713,15.292,15.3064,38200.0
2011-05-03 10:25:00,21.21,21.21,21.18,21.18,13000.0,15.2992,15.2992,15.2776,15.2776,13000.0
2011-05-03 10:30:00,21.18,21.18,21.16,21.16,11400.0,15.2776,15.2776,15.2631,15.2631,11400.0
2011-05-03 10:35:00,21.16,21.18,21.1,21.16,30400.0,15.2631,15.2776,15.2199,15.2631,30400.0
2011-05-03 10:40:00,21.17,21.17,21.13,21.15,6200.0,15.2703,15.2703,15.2415,15.2559,6200.0
2011-05-03 10:45:00,21.14,21.15,21.12,21.15,17400.0,15.2487,15.2559,15.2343,15.2559,17400.0
2011-05-03 10:50:00,21.14,21.15,21.12,21.14,6000.0,15.2487,15.2559,15.2343,15.2487,6000.0
2011-05-03 10:55:00,21.14,21.15,21.11,21.14,13200.0,15.2487,15.2559,15.2271,15.2487,13200.0
2011-05-03 11:00:00,21.15,21.17,21.13,21.16,16000.0,15.2559,15.2703,15.2415,15.2631,16000.0
2011-05-03 11:05:00,21.17,21.18,21.16,21.16,5200.0,15.2703,15.2776,15.2631,15.2631,5200.0
2011-05-03 11:10:00,21.16,21.17,21.16,21.17,8200.0,15.2631,15.2703,15.2631,15.2703,8200.0
2011-05-03 11:15:00,21.17,21.22,21.17,21.22,9000.0,15.2703,15.3064,15.2703,15.3064,9000.0
2011-05-03 11:20:00,21.22,21.24,21.21,21.23,9000.0,15.3064,15.3208,15.2992,15.3136,9000.0
2011-05-03 11:25:00,21.23,21.23,21.21,21.22,10200.0,15.3136,15.3136,15.2992,15.3064,10200.0
2011-05-03 11:30:00,21.21,21.21,21.15,21.18,11200.0,15.2992,15.2992,15.2559,15.2776,11200.0
2011-05-03 11:35:00,21.19,21.2,21.18,21.18,7800.0,15.2848,15.292,15.2776,15.2776,7800.0
2011-05-03 11:40:00,21.18,21.18,21.17,21.18,8400.0,15.2776,15.2776,15.2703,15.2776,8400.0
2011-05-03 11:45:00,21.17,21.18,21.13,21.14,11600.0,15.2703,15.2776,15.2415,15.2487,11600.0
2011-05-03 11:50:00,21.13,21.15,21.13,21.14,11000.0,15.2415,15.2559,15.2415,15.2487,11000.0
2011-05-03 11:55:00,21.14,21.16,21.14,21.15,7200.0,15.2487,15.2631,15.2487,15.2559,7200.0
2011-05-03 12:00:00,21.16,21.18,21.15,21.18,8800.0,15.2631,15.2776,15.2559,15.2776,8800.0
2011-05-03 12:05:00,21.17,21.17,21.13,21.13,7400.0,15.2703,15.2703,15.2415,15.2415,7400.0
2011-05-03 12:10:00,21.13,21.15,21.13,21.13,23000.0,15.2415,15.2559,15.2415,15.2415,23000.0
2011-05-03 12:15:00,21.13,21.13,21.11,21.13,65200.0,15.2415,15.2415,15.2271,15.2415,65200.0
2011-05-03 12:20:00,21.11,21.13,21.1,21.11,14600.0,15.2271,15.2415,15.2199,15.2271,14600.0
2011-05-03 12:25:00,21.11,21.16,21.11,21.12,17800.0,15.2271,15.2631,15.2271,15.2343,17800.0
2011-05-03 12:30:00,21.12,21.14,21.11,21.14,8000.0,15.2343,15.2487,15.2271,15.2487,8000.0
2011-05-03 12:35:00,21.13,21.17,21.13,21.13,30200.0,15.2415,15.2703,15.2415,15.2415,30200.0
2011-05-03 12:40:00,21.13,21.14,21.12,21.13,11000.0,15.2415,15.2487,15.2343,15.2415,11000.0
2011-05-03 12:45:00,21.12,21.13,21.1,21.11,11600.0,15.2343,15.2415,15.2199,15.2271,11600.0
2011-05-03 12:50:00,21.1,21.11,21.09,21.09,17800.0,15.2199,15.2271,15.2126,15.2126,17800.0
2011-05-03 12:55:00,21.09,21.1,21.08,21.09,7000.0,15.2126,15.2199,15.2054,15.2126,7000.0
2011-05-03 13:00:00,21.09,21.09,21.08,21.08,6000.0,15.2126,15.2126,15.2054,15.2054,6000.0
2011-05-03 13:05:00,21.08,21.1,21.07,21.09,19200.0,15.2054,15.2199,15.1982,15.2126,19200.0
2011-05-03 13:10:00,21.08,21.1,21.08,21.09,10400.0,15.2054,15.2199,15.2054,15.2126,10400.0
2011-05-03 13:15:00,21.1,21.14,21.1,21.14,5000.0,15.2199,15.2487,15.2199,15.2487,5000.0
2011-05-03 13:20:00,21.13,21.13,21.1,21.12,8800.0,15.2415,15.2415,15.2199,15.2343,8800.0
2011-05-03 13:25:00,21.12,21.13,21.07,21.08,14400.0,15.2343,15.2415,15.1982,15.2054,14400.0
2011-05-03 13:30:00,21.07,21.1,21.06,21.1,17600.0,15.1982,15.2199,15.191,15.2199,17600.0
2011-05-03 13:35:00,21.09,21.1,21.07,21.07,11600.0,15.2126,15.2199,15.1982,15.1982,11600.0
2011-05-03 13:40:00,21.07,21.07,21.04,21.04,31200.0,15.1982,15.1982,15.1766,15.1766,31200.0
2011-05-03 13:45:00,21.04,21.06,21.01,21.06,13200.0,15.1766,15.191,15.1549,15.191,13200.0
2011-05-03 13:50:00,21.06,21.08,21.04,21.08,10000.0,15.191,15.2054,15.1766,15.2054,10000.0
2011-05-03 13:55:00,21.08,21.08,21.05,21.07,11600.0,15.2054,15.2054,15.1838,15.1982,11600.0
2011-05-03 14:00:00,21.07,21.1,21.07,21.08,11000.0,15.1982,15.2199,15.1982,15.2054,11000.0
2011-05-03 14:05:00,21.08,21.08,21.05,21.06,20800.0,15.2054,15.2054,15.1838,15.191,20800.0
2011-05-03 14:10:00,21.05,21.06,21.01,21.06,17600.0,15.1838,15.191,15.1549,15.191,17600.0
2011-05-03 14:15:00,21.05,21.06,21.04,21.05,6000.0,15.1838,15.191,15.1766,15.1838,6000.0
2011-05-03 14:20:00,21.05,21.06,21.02,21.02,8800.0,15.1838,15.191,15.1621,15.1621,8800.0
2011-05-03 14:25:00,21.02,21.08,21.0,21.06,12400.0,15.1621,15.2054,15.1477,15.191,12400.0
2011-05-03 14:30:00,21.05,21.07,21.05,21.05,9000.0,15.1838,15.1982,15.1838,15.1838,9000.0
2011-05-03 14:35:00,21.05,21.07,21.03,21.03,5800.0,15.1838,15.1982,15.1694,15.1694,5800.0
2011-05-03 14:40:00,21.04,21.08,21.03,21.05,13000.0,15.1766,15.2054,15.1694,15.1838,13000.0
2011-05-03 14:45:00,21.05,21.06,21.05,21.06,11400.0,15.1838,15.191,15.1838,15.191,11400.0
2011-05-03 14:50:00,21.05,21.06,21.03,21.03,23600.0,15.1838,15.191,15.1694,15.1694,23600.0
2011-05-03 14:55:00,21.03,21.03,21.0,21.0,13800.0,15.1694,15.1694,15.1477,15.1477,13800.0
2011-05-03 15:00:00,21.02,21.05,21.01,21.04,15000.0,15.1621,15.1838,15.1549,15.1766,15000.0
2011-05-03 15:05:00,21.04,21.05,21.03,21.03,8800.0,15.1766,15.1838,15.1694,15.1694,8800.0
2011-05-03 15:10:00,21.04,21.06,21.04,21.05,9800.0,15.1766,15.191,15.1766,15.1838,9800.0
2011-05-03 15:15:00,21.05,21.06,21.04,21.05,12800.0,15.1838,15.191,15.1766,15.1838,12800.0
2011-05-03 15:20:00,21.05,21.07,21.05,21.07,33000.0,15.1838,15.1982,15.1838,15.1982,33000.0
2011-05-03 15:25:00,21.07,21.08,21.04,21.05,19400.0,15.1982,15.2054,15.1766,15.1838,19400.0
2011-05-03 15:30:00,21.05,21.07,21.05,21.07,28400.0,15.1838,15.1982,15.1838,15.1982,28400.0
2011-05-03 15:35:00,21.07,21.11,21.06,21.11,87200.0,15.1982,15.2271,15.191,15.2271,87200.0
2011-05-03 15:40:00,21.11,21.11,21.08,21.11,36000.0,15.2271,15.2271,15.2054,15.2271,36000.0
2011-05-03 15:45:00,21.11,21.14,21.1,21.13,104600.0,15.2271,15.2487,15.2199,15.2415,104600.0
2011-05-03 15:50:00,21.13,21.17,21.13,21.16,100400.0,15.2415,15.2703,15.2415,15.2631,100400.0
2011-05-03 15:55:00,21.16,21.19,21.16,21.18,99000.0,15.2631,15.2848,15.2631,15.2776,99000.0
2011-05-04 09:30:00,21.17,21.22,21.15,21.17,5200.0,15.2703,15.3064,15.2559,15.2703,5200.0
2011-05-04 09:35:00,21.18,21.32,21.15,21.32,37800.0,15.2776,15.3785,15.2559,15.3785,37800.0
2011-05-04 09:40:00,21.31,21.31,21.2,21.23,16600.0,15.3713,15.3713,15.292,15.3136,16600.0
2011-05-04 09:45:00,21.25,21.31,21.22,21.22,62600.0,15.328,15.3713,15.3064,15.3064,62600.0
2011-05-04 09:50:00,21.22,21.23,21.16,21.18,17200.0,15.3064,15.3136,15.2631,15.2776,17200.0
2011-05-04 09:55:00,21.2,21.24,21.11,21.13,40600.0,15.292,15.3208,15.2271,15.2415,40600.0
2011-05-04 10:00:00,21.11,21.17,21.09,21.17,20200.0,15.2271,15.2703,15.2126,15.2703,20200.0
2011-05-04 10:05:00,21.15,21.18,21.07,21.07,33200.0,15.2559,15.2776,15.1982,15.1982,33200.0
2011-05-04 10:10:00,21.07,21.15,21.06,21.12,31800.0,15.1982,15.2559,15.191,15.2343,31800.0
2011-05-04 10:15:00,21.11,21.18,21.11,21.18,22200.0,15.2271,15.2776,15.2271,15.2776,22200.0
2011-05-04 10:20:00,21.18,21.18,21.13,21.14,11600.0,15.2776,15.2776,15.2415,15.2487,11600.0
2011-05-04 10:25:00,21.13,21.15,21.11,21.12,16600.0,15.2415,15.2559,15.2271,15.2343,16600.0
2011-05-04 10:30:00,21.11,21.15,21.1,21.14,7400.0,15.2271,15.2559,15.2199,15.2487,7400.0
2011-05-04 10:35:00,21.14,21.14,21.07,21.08,15800.0,15.2487,15.2487,15.1982,15.2054,15800.0
2011-05-04 10:40:00,21.09,21.11,21.04,21.05,22000.0,15.2126,15.2271,15.1766,15.1838,22000.0
2011-05-04 10:45:00,21.04,21.07,20.98,21.02,27400.0,15.1766,15.1982,15.1333,15.1621,27400.0
2011-05-04 10:50:00,21.02,21.11,21.02,21.11,19600.0,15.1621,15.2271,15.1621,15.2271,19600.0
2011-05-04 10:55:00,21.11,21.17,21.1,21.15,19600.0,15.2271,15.2703,15.2199,15.2559,19600.0
2011-05-04 11:00:00,21.15,21.17,21.13,21.14,21800.0,15.2559,15.2703,15.2415,15.2487,21800.0
2011-05-04 11:05:00,21.15,21.18,21.14,21.17,11800.0,15.2559,15.2776,15.2487,15.2703,11800.0
2011-05-04 11:10:00,21.16,21.17,21.11,21.12,29800.0,15.2631,15.2703,15.2271,15.2343,29800.0
2011-05-04 11:15:00,21.13,21.14,21.04,21.07,18200.0,15.2415,15.2487,15.1766,15.1982,18200.0
2011-05-04 11:20:00,21.06,21.08,21.05,21.08,30600.0,15.191,15.2054,15.1838,15.2054,30600.0
2011-05-04 11:25:00,21.07,21.08,21.06,21.07,46600.0,15.1982,15.2054,15.191,15.1982,46600.0
2011-05-04 11:30:00,21.07,21.11,21.06,21.11,37600.0,15.1982,15.2271,15.191,15.2271,37600.0
2011-05-04 11:35:00,21.12,21.13,21.06,21.11,29600.0,15.2343,15.2415,15.191,15.2271,29600.0
2011-05-04 11:40:00,21.11,21.11,21.05,21.09,30000.0,15.2271,15.2271,15.1838,15.2126,30000.0
2011-05-04 11:45:00,21.09,21.14,21.07,21.13,28000.0,15.2126,15.2487,15.1982,15.2415,28000.0
2011-05-04 11:50:00,21.13,21.16,21.11,21.13,24000.0,15.2415,15.2631,15.2271,15.2415,24000.0
2011-05-04 11:55:00,21.13,21.15,21.11,21.14,17800.0,15.2415,15.2559,15.2271,15.2487,17800.0
2011-05-04 12:00:00,21.15,21.16,21.12,21.15,11200.0,15.2559,15.2631,15.2343,15.2559,11200.0
2011-05-04 12:05:00,21.15,21.15,21.11,21.14,20400.0,15.2559,15.2559,15.2271,15.2487,20400.0
2011-05-04 12:10:00,21.14,21.14,21.11,21.14,11600.0,15.2487,15.2487,15.2271,15.2487,11600.0
2011-05-04 12:15:00,21.14,21.14,21.11,21.11,14000.0,15.2487,15.2487,15.2271,15.2271,14000.0
2011-05-04 12:20:00,21.11,21.11,21.03,21.03,33600.0,15.2271,15.2271,15.1694,15.1694,33600.0
2011-05-04 12:25:00,21.01,21.04,20.99,21.02,11000.0,15.1549,15.1766,15.1405,15.1621,11000.0
2011-05-04 12:30:00,21.03,21.05,21.02,21.04,7800.0,15.1694,15.1838,15.1621,15.1766,7800.0
2011-05-04 12:35:00,21.05,21.05,21.03,21.04,11400.0,15.1838,15.1838,15.1694,15.1766,11400.0
2011-05-04 12:40:00,21.05,21.06,21.02,21.02,12200.0,15.1838,15.191,15.1621,15.1621,12200.0
2011-05-04 12:45:00,21.03,21.1,21.02,21.1,56600.0,15.1694,15.2199,15.1621,15.2199,56600.0
2011-05-04 12:50:00,21.1,21.1,21.05,21.09,36800.0,15.2199,15.2199,15.1838,15.2126,36800.0
2011-05-04 12:55:00,21.1,21.1,21.08,21.1,8400.0,15.2199,15.2199,15.2054,15.2199,8400.0
2011-05-04 13:00:00,21.11,21.15,21.1,21.13,22200.0,15.2271,15.2559,15.2199,15.2415,22200.0
2011-05-04 13:05:00,21.13,21.15,21.11,21.13,7000.0,15.2415,15.2559,15.2271,15.2415,7000.0
2011-05-04 13:10:00,21.13,21.15,21.12,21.13,7400.0,15.2415,15.2559,15.2343,15.2415,7400.0
2011-05-04 13:15:00,21.13,21.14,21.12,21.13,7000.0,15.2415,15.2487,15.2343,15.2415,7000.0
2011-05-04 13:20:00,21.13,21.16,21.11,21.14,22600.0,15.2415,15.2631,15.2271,15.2487,22600.0
2011-05-04 13:25:00,21.13,21.15,21.12,21.14,14200.0,15.2415,15.2559,15.2343,15.2487,14200.0
2011-05-04 13:30:00,21.14,21.18,21.14,21.16,23000.0,15.2487,15.2776,15.2487,15.2631,23000.0
2011-05-04 13:35:00,21.16,21.19,21.15,21.17,21400.0,15.2631,15.2848,15.2559,15.2703,21400.0
2011-05-04 13:40:00,21.16,21.18,21.16,21.17,5400.0,15.2631,15.2776,15.2631,15.2703,5400.0
2011-05-04 13:45:00,21.17,21.17,21.16,21.16,4400.0,15.2703,15.2703,15.2631,15.2631,4400.0
2011-05-04 13:50:00,21.16,21.18,21.14,21.18,6200.0,15.2631,15.2776,15.2487,15.2776,6200.0
2011-05-04 13:55:00,21.18,21.18,21.16,21.17,38000.0,15.2776,15.2776,15.2631,15.2703,38000.0
2011-05-04 14:00:00,21.17,21.17,21.15,21.16,23000.0,15.2703,15.2703,15.2559,15.2631,23000.0
2011-05-04 14:05:00,21.16,21.18,21.15,21.17,20200.0,15.2631,15.2776,15.2559,15.2703,20200.0
2011-05-04 14:10:00,21.17,21.2,21.16,21.2,26400.0,15.2703,15.292,15.2631,15.292,26400.0
2011-05-04 14:15:00,21.2,21.28,21.2,21.28,15400.0,15.292,15.3497,15.292,15.3497,15400.0
2011-05-04 14:20:00,21.27,21.31,21.27,21.3,18800.0,15.3425,15.3713,15.3425,15.3641,18800.0
2011-05-04 14:25:00,21.31,21.38,21.31,21.38,42000.0,15.3713,15.4218,15.3713,15.4218,42000.0
2011-05-04 14:30:00,21.38,21.43,21.36,21.36,57800.0,15.4218,15.4579,15.4074,15.4074,57800.0
2011-05-04 14:35:00,21.36,21.36,21.32,21.33,14000.0,15.4074,15.4074,15.3785,15.3858,14000.0
2011-05-04 14:40:00,21.35,21.36,21.33,21.35,8800.0,15.4002,15.4074,15.3858,15.4002,8800.0
2011-05-04 14:45:00,21.35,21.35,21.32,21.33,11800.0,15.4002,15.4002,15.3785,15.3858,11800.0
2011-05-04 14:50:00,21.34,21.39,21.34,21.39,12000.0,15.393,15.429,15.393,15.429,12000.0
2011-05-04 14:55:00,21.39,21.4,21.34,21.34,22000.0,15.429,15.4362,15.393,15.393,22000.0
2011-05-04 15:00:00,21.34,21.36,21.31,21.31,19800.0,15.393,15.4074,15.3713,15.3713,19800.0
2011-05-04 15:05:00,21.3,21.33,21.29,21.31,27000.0,15.3641,15.3858,15.3569,15.3713,27000.0
2011-05-04 15:10:00,21.31,21.33,21.3,21.3,20600.0,15.3713,15.3858,15.3641,15.3641,20600.0
2011-05-04 15:15:00,21.29,21.32,21.28,21.31,14600.0,15.3569,15.3785,15.3497,15.3713,14600.0
2011-05-04 15:20:00,21.31,21.32,21.29,21.32,13000.0,15.3713,15.3785,15.3569,15.3785,13000.0
2011-05-04 15:25:00,21.32,21.37,21.32,21.36,19800.0,15.3785,15.4146,15.3785,15.4074,19800.0
2011-05-04 15:30:00,21.36,21.38,21.34,21.34,28600.0,15.4074,15.4218,15.393,15.393,28600.0
2011-05-04 15:35:00,21.34,21.36,21.32,21.35,37400.0,15.393,15.4074,15.3785,15.4002,37400.0
2011-05-04 15:40:00,21.36,21.36,21.34,21.34,28000.0,15.4074,15.4074,15.393,15.393,28000.0
2011-05-04 15:45:00,21.34,21.35,21.31,21.32,47200.0,15.393,15.4002,15.3713,15.3785,47200.0
2011-05-04 15:50:00,21.33,21.33,21.29,21.3,46600.0,15.3858,15.3858,15.3569,15.3641,46600.0
2011-05-04 15:55:00,21.3,21.34,21.3,21.32,56200.0,15.3641,15.393,15.3641,15.3785,56200.0
2011-05-05 09:30:00,21.11,21.17,21.11,21.12,13400.0,15.2271,15.2703,15.2271,15.2343,13400.0
2011-05-05 09:35:00,21.13,21.23,21.09,21.1,20000.0,15.2415,15.3136,15.2126,15.2199,20000.0
2011-05-05 09:40:00,21.1,21.24,21.1,21.24,161400.0,15.2199,15.3208,15.2199,15.3208,161400.0
2011-05-05 09:45:00,21.26,21.45,21.26,21.43,51400.0,15.3353,15.4723,15.3353,15.4579,51400.0
2011-05-05 09:50:00,21.42,21.42,21.22,21.29,25400.0,15.4507,15.4507,15.3064,15.3569,25400.0
2011-05-05 09:55:00,21.28,21.31,21.22,21.29,23000.0,15.3497,15.3713,15.3064,15.3569,23000.0
2011-05-05 10:00:00,21.27,21.4,21.27,21.4,13600.0,15.3425,15.4362,15.3425,15.4362,13600.0
2011-05-05 10:05:00,21.4,21.46,21.38,21.39,25000.0,15.4362,15.4795,15.4218,15.429,25000.0
2011-05-05 10:10:00,21.38,21.43,21.36,21.39,17200.0,15.4218,15.4579,15.4074,15.429,17200.0
2011-05-05 10:15:00,21.38,21.41,21.34,21.38,11200.0,15.4218,15.4435,15.393,15.4218,11200.0
2011-05-05 10:20:00,21.37,21.42,21.31,21.37,44000.0,15.4146,15.4507,15.3713,15.4146,44000.0
2011-05-05 10:25:00,21.36,21.39,21.32,21.36,19600.0,15.4074,15.429,15.3785,15.4074,19600.0
2011-05-05 10:30:00,21.35,21.37,21.33,21.37,18800.0,15.4002,15.4146,15.3858,15.4146,18800.0
2011-05-05 10:35:00,21.39,21.46,21.38,21.45,21400.0,15.429,15.4795,15.4218,15.4723,21400.0
2011-05-05 10:40:00,21.46,21.49,21.45,21.47,19200.0,15.4795,15.5012,15.4723,15.4867,19200.0
2011-05-05 10:45:00,21.47,21.53,21.47,21.53,15000.0,15.4867,15.53,15.4867,15.53,15000.0
2011-05-05 10:50:00,21.53,21.55,21.49,21.53,26200.0,15.53,15.5444,15.5012,15.53,26200.0
2011-05-05 10:55:00,21.52,21.53,21.47,21.49,16400.0,15.5228,15.53,15.4867,15.5012,16400.0
2011-05-05 11:00:00,21.49,21.52,21.48,21.5,17000.0,15.5012,15.5228,15.494,15.5084,17000.0
2011-05-05 11:05:00,21.5,21.52,21.47,21.48,19800.0,15.5084,15.5228,15.4867,15.494,19800.0
2011-05-05 11:10:00,21.48,21.49,21.42,21.43,20400.0,15.494,15.5012,15.4507,15.4579,20400.0
2011-05-05 11:15:00,21.43,21.5,21.42,21.43,49200.0,15.4579,15.5084,15.4507,15.4579,49200.0
2011-05-05 11:20:00,21.43,21.48,21.43,21.46,14600.0,15.4579,15.494,15.4579,15.4795,14600.0
2011-05-05 11:25:00,21.46,21.61,21.46,21.59,52800.0,15.4795,15.5877,15.4795,15.5733,52800.0
2011-05-05 11:30:00,21.6,21.6,21.54,21.56,22000.0,15.5805,15.5805,15.5372,15.5517,22000.0
2011-05-05 11:35:00,21.58,21.63,21.58,21.59,8000.0,15.5661,15.6022,15.5661,15.5733,8000.0
2011-05-05 11:40:00,21.59,21.65,21.59,21.62,19400.0,15.5733,15.6166,15.5733,15.5949,19400.0
2011-05-05 11:45:00,21.63,21.68,21.61,21.63,39600.0,15.6022,15.6382,15.5877,15.6022,39600.0
2011-05-05 11:50:00,21.63,21.65,21.59,21.6,17400.0,15.6022,15.6166,15.5733,15.5805,17400.0
2011-05-05 11:55:00,21.59,21.67,21.59,21.67,9800.0,15.5733,15.631,15.5733,15.631,9800.0
2011-05-05 12:00:00,21.66,21.74,21.66,21.74,17400.0,15.6238,15.6815,15.6238,15.6815,17400.0
2011-05-05 12:05:00,21.74,21.76,21.7,21.71,17600.0,15.6815,15.6959,15.6526,15.6599,17600.0
2011-05-05 12:10:00,21.71,21.73,21.66,21.68,14000.0,15.6599,15.6743,15.6238,15.6382,14000.0
2011-05-05 12:15:00,21.68,21.68,21.64,21.66,17600.0,15.6382,15.6382,15.6094,15.6238,17600.0
2011-05-05 12:20:00,21.64,21.67,21.63,21.67,8800.0,15.6094,15.631,15.6022,15.631,8800.0
2011-05-05 12:25:00,21.68,21.7,21.65,21.67,8400.0,15.6382,15.6526,15.6166,15.631,8400.0
2011-05-05 12:30:00,21.66,21.66,21.59,21.61,5400.0,15.6238,15.6238,15.5733,15.5877,5400.0
2011-05-05 12:35:00,21.61,21.61,21.56,21.58,6600.0,15.5877,15.5877,15.5517,15.5661,6600.0
2011-05-05 12:40:00,21.57,21.61,21.57,21.61,5200.0,15.5589,15.5877,15.5589,15.5877,5200.0
2011-05-05 12:45:00,21.61,21.61,21.56,21.57,8000.0,15.5877,15.5877,15.5517,15.5589,8000.0
2011-05-05 12:50:00,21.56,21.57,21.56,21.56,3400.0,15.5517,15.5589,15.5517,15.5517,3400.0
2011-05-05 12:55:00,21.55,21.56,21.54,21.56,25800.0,15.5444,15.5517,15.5372,15.5517,25800.0
2011-05-05 13:00:00,21.55,21.57,21.54,21.56,5200.0,15.5444,15.5589,15.5372,15.5517,5200.0
2011-05-05 13:05:00,21.57,21.58,21.55,21.56,9400.0,15.5589,15.5661,15.5444,15.5517,9400.0
2011-05-05 13:10:00,21.56,21.59,21.56,21.59,5000.0,15.5517,15.5733,15.5517,15.5733,5000.0
2011-05-05 13:15:00,21.61,21.61,21.58,21.61,10200.0,15.5877,15.5877,15.5661,15.5877,10200.0
2011-05-05 13:20:00,21.59,21.6,21.56,21.56,12200.0,15.5733,15.5805,15.5517,15.5517,12200.0
2011-05-05 13:25:00,21.56,21.6,21.56,21.6,7800.0,15.5517,15.5805,15.5517,15.5805,7800.0
2011-05-05 13:30:00,21.61,21.61,21.56,21.56,8800.0,15.5877,15.5877,15.5517,15.5517,8800.0
2011-05-05 13:35:00,21.56,21.58,21.55,21.55,18400.0,15.5517,15.5661,15.5444,15.5444,18400.0
2011-05-05 13:40:00,21.55,21.57,21.53,21.56,20000.0,15.5444,15.5589,15.53,15.5517,20000.0
2011-05-05 13:45:00,21.56,21.58,21.52,21.57,19600.0,15.5517,15.5661,15.5228,15.5589,19600.0
2011-05-05 13:50:00,21.58,21.61,21.56,21.58,6000.0,15.5661,15.5877,15.5517,15.5661,6000.0
2011-05-05 13:55:00,21.58,21.61,21.58,21.59,9400.0,15.5661,15.5877,15.5661,15.5733,9400.0
2011-05-05 14:00:00,21.58,21.59,21.56,21.57,6000.0,15.5661,15.5733,15.5517,15.5589,6000.0
2011-05-05 14:05:00,21.57,21.59,21.57,21.58,4000.0,15.5589,15.5733,15.5589,15.5661,4000.0
2011-05-05 14:10:00,21.58,21.58,21.55,21.57,6000.0,15.5661,15.5661,15.5444,15.5589,6000.0
2011-05-05 14:15:00,21.57,21.6,21.57,21.58,7600.0,15.5589,15.5805,15.5589,15.5661,7600.0
2011-05-05 14:20:00,21.59,21.65,21.58,21.62,11600.0,15.5733,15.6166,15.5661,15.5949,11600.0
2011-05-05 14:25:00,21.62,21.63,21.6,21.62,7200.0,15.5949,15.6022,15.5805,15.5949,7200.0
2011-05-05 14:30:00,21.62,21.63,21.6,21.63,7200.0,15.5949,15.6022,15.5805,15.6022,7200.0
2011-05-05 14:35:00,21.62,21.67,21.62,21.67,16400.0,15.5949,15.631,15.5949,15.631,16400.0
2011-05-05 14:40:00,21.67,21.67,21.62,21.62,9200.0,15.631,15.631,15.5949,15.5949,9200.0
2011-05-05 14:45:00,21.61,21.63,21.57,21.6,25400.0,15.5877,15.6022,15.5589,15.5805,25400.0
2011-05-05 14:50:00,21.61,21.61,21.55,21.56,14000.0,15.5877,15.5877,15.5444,15.5517,14000.0
2011-05-05 14:55:00,21.56,21.61,21.56,21.58,29000.0,15.5517,15.5877,15.5517,15.5661,29000.0
2011-05-05 15:00:00,21.58,21.6,21.56,21.59,19200.0,15.5661,15.5805,15.5517,15.5733,19200.0
2011-05-05 15:05:00,21.58,21.58,21.54,21.55,25200.0,15.5661,15.5661,15.5372,15.5444,25200.0
2011-05-05 15:10:00,21.54,21.54,21.46,21.5,56600.0,15.5372,15.5372,15.4795,15.5084,56600.0
2011-05-05 15:15:00,21.51,21.53,21.44,21.46,31000.0,15.5156,15.53,15.4651,15.4795,31000.0
2011-05-05 15:20:00,21.47,21.47,21.35,21.38,63800.0,15.4867,15.4867,15.4002,15.4218,63800.0
2011-05-05 15:25:00,21.37,21.42,21.36,21.38,34400.0,15.4146,15.4507,15.4074,15.4218,34400.0
2011-05-05 15:30:00,21.37,21.51,21.37,21.5,97600.0,15.4146,15.5156,15.4146,15.5084,97600.0
2011-05-05 15:35:00,21.5,21.58,21.5,21.55,53400.0,15.5084,15.5661,15.5084,15.5444,53400.0
2011-05-05 15:40:00,21.55,21.58,21.5,21.58,73600.0,15.5444,15.5661,15.5084,15.5661,73600.0
2011-05-05 15:45:00,21.58,21.59,21.53,21.55,114400.0,15.5661,15.5733,15.53,15.5444,114400.0
2011-05-05 15:50:00,21.55,21.57,21.54,21.54,111600.0,15.5444,15.5589,15.5372,15.5372,111600.0
2011-05-05 15:55:00,21.54,21.56,21.5,21.53,153600.0,15.5372,15.5517,15.5084,15.53,153600.0
2011-05-06 09:30:00,21.72,22.0,21.55,21.79,36600.0,15.6671,15.869,15.5444,15.7176,36600.0
2011-05-06 09:35:00,21.78,21.88,21.66,21.86,49000.0,15.7103,15.7825,15.6238,15.7681,49000.0
2011-05-06 09:40:00,21.83,21.88,21.73,21.78,25000.0,15.7464,15.7825,15.6743,15.7103,25000.0
2011-05-06 09:45:00,21.79,21.8,21.68,21.72,13200.0,15.7176,15.7248,15.6382,15.6671,13200.0
2011-05-06 09:50:00,21.71,21.78,21.67,21.67,12000.0,15.6599,15.7103,15.631,15.631,12000.0
2011-05-06 09:55:00,21.67,21.75,21.67,21.7,10400.0,15.631,15.6887,15.631,15.6526,10400.0
2011-05-06 10:00:00,21.7,21.74,21.66,21.73,13200.0,15.6526,15.6815,15.6238,15.6743,13200.0
2011-05-06 10:05:00,21.72,21.74,21.58,21.61,19000.0,15.6671,15.6815,15.5661,15.5877,19000.0
2011-05-06 10:10:00,21.61,21.64,21.56,21.63,30800.0,15.5877,15.6094,15.5517,15.6022,30800.0
2011-05-06 10:15:00,21.62,21.63,21.55,21.56,24600.0,15.5949,15.6022,15.5444,15.5517,24600.0
2011-05-06 10:20:00,21.57,21.63,21.56,21.58,41800.0,15.5589,15.6022,15.5517,15.5661,41800.0
2011-05-06 10:25:00,21.56,21.59,21.53,21.57,26200.0,15.5517,15.5733,15.53,15.5589,26200.0
2011-05-06 10:30:00,21.57,21.6,21.51,21.59,22200.0,15.5589,15.5805,15.5156,15.5733,22200.0
2011-05-06 10:35:00,21.59,21.61,21.56,21.61,34600.0,15.5733,15.5877,15.5517,15.5877,34600.0
2011-05-06 10:40:00,21.61,21.63,21.56,21.63,21400.0,15.5877,15.6022,15.5517,15.6022,21400.0
2011-05-06 10:45:00,21.63,21.64,21.59,21.61,19400.0,15.6022,15.6094,15.5733,15.5877,19400.0
2011-05-06 10:50:00,21.61,21.63,21.58,21.58,11600.0,15.5877,15.6022,15.5661,15.5661,11600.0
2011-05-06 10:55:00,21.58,21.65,21.57,21.62,10400.0,15.5661,15.6166,15.5589,15.5949,10400.0
2011-05-06 11:00:00,21.61,21.67,21.61,21.66,16600.0,15.5877,15.631,15.5877,15.6238,16600.0
2011-05-06 11:05:00,21.65,21.75,21.65,21.75,14800.0,15.6166,15.6887,15.6166,15.6887,14800.0
2011-05-06 11:10:00,21.74,21.76,21.74,21.75,9800.0,15.6815,15.6959,15.6815,15.6887,9800.0
2011-05-06 11:15:00,21.76,21.89,21.75,21.87,28000.0,15.6959,15.7897,15.6887,15.7753,28000.0
2011-05-06 11:20:00,21.88,21.91,21.86,21.87,9600.0,15.7825,15.8041,15.7681,15.7753,9600.0
2011-05-06 11:25:00,21.86,21.91,21.85,21.86,11000.0,15.7681,15.8041,15.7608,15.7681,11000.0
2011-05-06 11:30:00,21.87,21.93,21.85,21.86,23200.0,15.7753,15.8185,15.7608,15.7681,23200.0
2011-05-06 11:35:00,21.87,21.87,21.81,21.83,16400.0,15.7753,15.7753,15.732,15.7464,16400.0
2011-05-06 11:40:00,21.84,21.89,21.82,21.89,8000.0,15.7536,15.7897,15.7392,15.7897,8000.0
2011-05-06 11:45:00,21.9,21.94,21.89,21.92,11800.0,15.7969,15.8258,15.7897,15.8113,11800.0
2011-05-06 11:50:00,21.92,21.92,21.85,21.86,14400.0,15.8113,15.8113,15.7608,15.7681,14400.0
2011-05-06 11:55:00,21.86,21.86,21.81,21.84,30000.0,15.7681,15.7681,15.732,15.7536,30000.0
2011-05-06 12:00:00,21.84,21.85,21.78,21.81,44800.0,15.7536,15.7608,15.7103,15.732,44800.0
2011-05-06 12:05:00,21.82,21.83,21.75,21.79,36200.0,15.7392,15.7464,15.6887,15.7176,36200.0
2011-05-06 12:10:00,21.78,21.82,21.75,21.8,39800.0,15.7103,15.7392,15.6887,15.7248,39800.0
2011-05-06 12:15:00,21.8,21.81,21.74,21.78,21800.0,15.7248,15.732,15.6815,15.7103,21800.0
2011-05-06 12:20:00,21.78,21.81,21.75,21.78,16600.0,15.7103,15.732,15.6887,15.7103,16600.0
2011-05-06 12:25:00,21.78,21.79,21.75,21.75,15400.0,15.7103,15.7176,15.6887,15.6887,15400.0
2011-05-06 12:30:00,21.74,21.8,21.74,21.79,11800.0,15.6815,15.7248,15.6815,15.7176,11800.0
2011-05-06 12:35:00,21.79,21.79,21.74,21.74,24000.0,15.7176,15.7176,15.6815,15.6815,24000.0
2011-05-06 12:40:00,21.74,21.75,21.67,21.68,22200.0,15.6815,15.6887,15.631,15.6382,22200.0
2011-05-06 12:45:00,21.68,21.71,21.66,21.69,14800.0,15.6382,15.6599,15.6238,15.6454,14800.0
2011-05-06 12:50:00,21.69,21.72,21.65,21.72,13200.0,15.6454,15.6671,15.6166,15.6671,13200.0
2011-05-06 12:55:00,21.72,21.73,21.62,21.65,20000.0,15.6671,15.6743,15.5949,15.6166,20000.0
2011-05-06 13:00:00,21.65,21.7,21.61,21.61,44000.0,15.6166,15.6526,15.5877,15.5877,44000.0
2011-05-06 13:05:00,21.62,21.67,21.6,21.67,14600.0,15.5949,15.631,15.5805,15.631,14600.0
2011-05-06 13:10:00,21.66,21.66,21.57,21.6,43800.0,15.6238,15.6238,15.5589,15.5805,43800.0
2011-05-06 13:15:00,21.61,21.63,21.5,21.53,51400.0,15.5877,15.6022,15.5084,15.53,51400.0
2011-05-06 13:20:00,21.54,21.58,21.49,21.57,29800.0,15.5372,15.5661,15.5012,15.5589,29800.0
2011-05-06 13:25:00,21.56,21.58,21.52,21.54,12200.0,15.5517,15.5661,15.5228,15.5372,12200.0
2011-05-06 13:30:00,21.53,21.57,21.52,21.53,43800.0,15.53,15.5589,15.5228,15.53,43800.0
2011-05-06 13:35:00,21.52,21.57,21.52,21.53,16800.0,15.5228,15.5589,15.5228,15.53,16800.0
2011-05-06 13:40:00,21.54,21.61,21.54,21.57,25200.0,15.5372,15.5877,15.5372,15.5589,25200.0
2011-05-06 13:45:00,21.55,21.58,21.5,21.52,44400.0,15.5444,15.5661,15.5084,15.5228,44400.0
2011-05-06 13:50:00,21.53,21.54,21.52,21.52,5000.0,15.53,15.5372,15.5228,15.5228,5000.0
2011-05-06 13:55:00,21.52,21.52,21.47,21.47,19200.0,15.5228,15.5228,15.4867,15.4867,19200.0
2011-05-06 14:00:00,21.48,21.51,21.47,21.49,12400.0,15.494,15.5156,15.4867,15.5012,12400.0
2011-05-06 14:05:00,21.49,21.49,21.46,21.48,16000.0,15.5012,15.5012,15.4795,15.494,16000.0
2011-05-06 14:10:00,21.48,21.5,21.46,21.48,34600.0,15.494,15.5084,15.4795,15.494,34600.0
2011-05-06 14:15:00,21.46,21.5,21.45,21.46,8400.0,15.4795,15.5084,15.4723,15.4795,8400.0
2011-05-06 14:20:00,21.46,21.46,21.41,21.41,22800.0,15.4795,15.4795,15.4435,15.4435,22800.0
2011-05-06 14:25:00,21.41,21.41,21.36,21.38,18200.0,15.4435,15.4435,15.4074,15.4218,18200.0
2011-05-06 14:30:00,21.39,21.39,21.3,21.3,21600.0,15.429,15.429,15.3641,15.3641,21600.0
2011-05-06 14:35:00,21.3,21.32,21.29,21.3,24800.0,15.3641,15.3785,15.3569,15.3641,24800.0
2011-05-06 14:40:00,21.31,21.33,21.31,21.32,15200.0,15.3713,15.3858,15.3713,15.3785,15200.0
2011-05-06 14:45:00,21.33,21.34,21.28,21.32,20000.0,15.3858,15.393,15.3497,15.3785,20000.0
2011-05-06 14:50:00,21.3,21.36,21.29,21.32,30600.0,15.3641,15.4074,15.3569,15.3785,30600.0
2011-05-06 14:55:00,21.31,21.34,21.3,21.3,19200.0,15.3713,15.393,15.3641,15.3641,19200.0
2011-05-06 15:00:00,21.3,21.36,21.3,21.33,30600.0,15.3641,15.4074,15.3641,15.3858,30600.0
2011-05-06 15:05:00,21.34,21.36,21.31,21.36,18200.0,15.393,15.4074,15.3713,15.4074,18200.0
2011-05-06 15:10:00,21.36,21.4,21.36,21.36,28800.0,15.4074,15.4362,15.4074,15.4074,28800.0
2011-05-06 15:15:00,21.36,21.39,21.34,21.35,37800.0,15.4074,15.429,15.393,15.4002,37800.0
2011-05-06 15:20:00,21.35,21.35,21.27,21.28,69200.0,15.4002,15.4002,15.3425,15.3497,69200.0
2011-05-06 15:25:00,21.28,21.28,21.24,21.25,14600.0,15.3497,15.3497,15.3208,15.328,14600.0
2011-05-06 15:30:00,21.26,21.31,21.26,21.31,79000.0,15.3353,15.3713,15.3353,15.3713,79000.0
2011-05-06 15:35:00,21.3,21.3,21.27,21.27,65600.0,15.3641,15.3641,15.3425,15.3425,65600.0
2011-05-06 15:40:00,21.27,21.34,21.27,21.33,29000.0,15.3425,15.393,15.3425,15.3858,29000.0
2011-05-06 15:45:00,21.33,21.34,21.31,21.32,49800.0,15.3858,15.393,15.3713,15.3785,49800.0
2011-05-06 15:50:00,21.32,21.33,21.24,21.25,232000.0,15.3785,15.3858,15.3208,15.328,232000.0
2011-05-06 15:55:00,21.25,21.27,21.23,21.25,213000.0,15.328,15.3425,15.3136,15.328,213000.0
2011-05-09 09:30:00,21.25,21.25,21.11,21.11,18000.0,15.328,15.328,15.2271,15.2271,18000.0
2011-05-09 09:35:00,21.14,21.23,21.14,21.21,5000.0,15.2487,15.3136,15.2487,15.2992,5000.0
2011-05-09 09:40:00,21.19,21.19,21.15,21.18,12600.0,15.2848,15.2848,15.2559,15.2776,12600.0
2011-05-09 09:45:00,21.18,21.28,21.18,21.24,15600.0,15.2776,15.3497,15.2776,15.3208,15600.0
2011-05-09 09:50:00,21.25,21.28,21.13,21.13,27400.0,15.328,15.3497,15.2415,15.2415,27400.0
2011-05-09 09:55:00,21.14,21.21,21.1,21.14,20400.0,15.2487,15.2992,15.2199,15.2487,20400.0
2011-05-09 10:00:00,21.15,21.22,21.13,21.2,39000.0,15.2559,15.3064,15.2415,15.292,39000.0
2011-05-09 10:05:00,21.2,21.26,21.2,21.25,48200.0,15.292,15.3353,15.292,15.328,48200.0
2011-05-09 10:10:00,21.26,21.3,21.24,21.24,47600.0,15.3353,15.3641,15.3208,15.3208,47600.0
2011-05-09 10:15:00,21.23,21.29,21.2,21.21,55000.0,15.3136,15.3569,15.292,15.2992,55000.0
2011-05-09 10:20:00,21.21,21.23,21.18,21.23,61200.0,15.2992,15.3136,15.2776,15.3136,61200.0
2011-05-09 10:25:00,21.23,21.28,21.2,21.22,114000.0,15.3136,15.3497,15.292,15.3064,114000.0
2011-05-09 10:30:00,21.23,21.26,21.22,21.25,18000.0,15.3136,15.3353,15.3064,15.328,18000.0
2011-05-09 10:35:00,21.26,21.26,21.18,21.2,20400.0,15.3353,15.3353,15.2776,15.292,20400.0
2011-05-09 10:40:00,21.2,21.24,21.19,21.24,23000.0,15.292,15.3208,15.2848,15.3208,23000.0
2011-05-09 10:45:00,21.23,21.26,21.2,21.26,24000.0,15.3136,15.3353,15.292,15.3353,24000.0
2011-05-09 10:50:00,21.25,21.3,21.25,21.3,20800.0,15.328,15.3641,15.328,15.3641,20800.0
2011-05-09 10:55:00,21.3,21.31,21.25,21.25,11200.0,15.3641,15.3713,15.328,15.328,11200.0
2011-05-09 11:00:00,21.25,21.32,21.25,21.3,66600.0,15.328,15.3785,15.328,15.3641,66600.0
2011-05-09 11:05:00,21.31,21.31,21.25,21.25,32800.0,15.3713,15.3713,15.328,15.328,32800.0
2011-05-09 11:10:00,21.25,21.28,21.25,21.26,11200.0,15.328,15.3497,15.328,15.3353,11200.0
2011-05-09 11:15:00,21.25,21.3,21.24,21.25,25800.0,15.328,15.3641,15.3208,15.328,25800.0
2011-05-09 11:20:00,21.25,21.27,21.24,21.25,8000.0,15.328,15.3425,15.3208,15.328,8000.0
2011-05-09 11:25:00,21.25,21.25,21.24,21.25,13000.0,15.328,15.328,15.3208,15.328,13000.0
2011-05-09 11:30:00,21.27,21.29,21.27,21.27,9600.0,15.3425,15.3569,15.3425,15.3425,9600.0
2011-05-09 11:35:00,21.27,21.27,21.25,21.25,8200.0,15.3425,15.3425,15.328,15.328,8200.0
2011-05-09 11:40:00,21.25,21.27,21.24,21.25,36000.0,15.328,15.3425,15.3208,15.328,36000.0
2011-05-09 11:45:00,21.25,21.29,21.24,21.25,79600.0,15.328,15.3569,15.3208,15.328,79600.0
2011-05-09 11:50:00,21.25,21.31,21.24,21.29,29200.0,15.328,15.3713,15.3208,15.3569,29200.0
2011-05-09 11:55:00,21.29,21.32,21.28,21.3,11200.0,15.3569,15.3785,15.3497,15.3641,11200.0
2011-05-09 12:00:00,21.3,21.34,21.29,21.34,20200.0,15.3641,15.393,15.3569,15.393,20200.0
2011-05-09 12:05:00,21.35,21.36,21.35,21.35,7000.0,15.4002,15.4074,15.4002,15.4002,7000.0
2011-05-09 12:10:00,21.36,21.4,21.36,21.39,10400.0,15.4074,15.4362,15.4074,15.429,10400.0
2011-05-09 12:15:00,21.4,21.43,21.39,21.4,11600.0,15.4362,15.4579,15.429,15.4362,11600.0
2011-05-09 12:20:00,21.4,21.41,21.39,21.4,6800.0,15.4362,15.4435,15.429,15.4362,6800.0
2011-05-09 12:25:00,21.38,21.4,21.37,21.4,8000.0,15.4218,15.4362,15.4146,15.4362,8000.0
2011-05-09 12:30:00,21.4,21.41,21.4,21.41,13400.0,15.4362,15.4435,15.4362,15.4435,13400.0
2011-05-09 12:35:00,21.42,21.46,21.42,21.45,10600.0,15.4507,15.4795,15.4507,15.4723,10600.0
2011-05-09 12:40:00,21.44,21.44,21.42,21.42,3600.0,15.4651,15.4651,15.4507,15.4507,3600.0
2011-05-09 12:45:00,21.42,21.45,21.4,21.45,10800.0,15.4507,15.4723,15.4362,15.4723,10800.0
2011-05-09 12:50:00,21.45,21.45,21.41,21.41,11800.0,15.4723,15.4723,15.4435,15.4435,11800.0
2011-05-09 12:55:00,21.42,21.43,21.4,21.42,4600.0,15.4507,15.4579,15.4362,15.4507,4600.0
2011-05-09 13:00:00,21.42,21.45,21.42,21.45,17800.0,15.4507,15.4723,15.4507,15.4723,17800.0
2011-05-09 13:05:00,21.44,21.45,21.42,21.43,8800.0,15.4651,15.4723,15.4507,15.4579,8800.0
2011-05-09 13:10:00,21.45,21.47,21.43,21.44,39800.0,15.4723,15.4867,15.4579,15.4651,39800.0
2011-05-09 13:15:00,21.45,21.45,21.43,21.43,6400.0,15.4723,15.4723,15.4579,15.4579,6400.0
2011-05-09 13:20:00,21.43,21.43,21.43,21.43,3600.0,15.4579,15.4579,15.4579,15.4579,3600.0
2011-05-09 13:25:00,21.43,21.46,21.43,21.43,7200.0,15.4579,15.4795,15.4579,15.4579,7200.0
2011-05-09 13:30:00,21.44,21.46,21.44,21.46,4200.0,15.4651,15.4795,15.4651,15.4795,4200.0
2011-05-09 13:35:00,21.46,21.47,21.45,21.47,7600.0,15.4795,15.4867,15.4723,15.4867,7600.0
2011-05-09 13:40:00,21.46,21.46,21.46,21.46,3400.0,15.4795,15.4795,15.4795,15.4795,3400.0
2011-05-09 13:45:00,21.47,21.47,21.45,21.46,7400.0,15.4867,15.4867,15.4723,15.4795,7400.0
2011-05-09 13:50:00,21.46,21.47,21.46,21.46,6800.0,15.4795,15.4867,15.4795,15.4795,6800.0
2011-05-09 13:55:00,21.45,21.46,21.44,21.45,4800.0,15.4723,15.4795,15.4651,15.4723,4800.0
2011-05-09 14:00:00,21.46,21.48,21.43,21.44,15000.0,15.4795,15.494,15.4579,15.4651,15000.0
2011-05-09 14:05:00,21.44,21.5,21.44,21.5,15000.0,15.4651,15.5084,15.4651,15.5084,15000.0
2011-05-09 14:10:00,21.49,21.49,21.44,21.44,11600.0,15.5012,15.5012,15.4651,15.4651,11600.0
2011-05-09 14:15:00,21.44,21.44,21.41,21.43,10200.0,15.4651,15.4651,15.4435,15.4579,10200.0
2011-05-09 14:20:00,21.43,21.46,21.43,21.46,16200.0,15.4579,15.4795,15.4579,15.4795,16200.0
2011-05-09 14:25:00,21.46,21.48,21.45,21.48,29800.0,15.4795,15.494,15.4723,15.494,29800.0
2011-05-09 14:30:00,21.49,21.51,21.49,21.5,14800.0,15.5012,15.5156,15.5012,15.5084,14800.0
2011-05-09 14:35:00,21.5,21.56,21.5,21.56,28800.0,15.5084,15.5517,15.5084,15.5517,28800.0
2011-05-09 14:40:00,21.56,21.58,21.55,21.55,45200.0,15.5517,15.5661,15.5444,15.5444,45200.0
2011-05-09 14:45:00,21.55,21.55,21.5,21.52,48400.0,15.5444,15.5444,15.5084,15.5228,48400.0
2011-05-09 14:50:00,21.51,21.53,21.46,21.49,71400.0,15.5156,15.53,15.4795,15.5012,71400.0
2011-05-09 14:55:00,21.48,21.53,21.48,21.5,42000.0,15.494,15.53,15.494,15.5084,42000.0
2011-05-09 15:00:00,21.5,21.5,21.49,21.49,26000.0,15.5084,15.5084,15.5012,15.5012,26000.0
2011-05-09 15:05:00,21.47,21.51,21.47,21.51,16200.0,15.4867,15.5156,15.4867,15.5156,16200.0
2011-05-09 15:10:00,21.5,21.56,21.5,21.54,44000.0,15.5084,15.5517,15.5084,15.5372,44000.0
2011-05-09 15:15:00,21.53,21.58,21.53,21.57,35000.0,15.53,15.5661,15.53,15.5589,35000.0
2011-05-09 15:20:00,21.57,21.59,21.56,21.59,31800.0,15.5589,15.5733,15.5517,15.5733,31800.0
2011-05-09 15:25:00,21.59,21.6,21.58,21.59,60000.0,15.5733,15.5805,15.5661,15.5733,60000.0
2011-05-09 15:30:00,21.59,21.59,21.56,21.56,71000.0,15.5733,15.5733,15.5517,15.5517,71000.0
2011-05-09 15:35:00,21.56,21.58,21.56,21.58,33400.0,15.5517,15.5661,15.5517,15.5661,33400.0
2011-05-09 15:40:00,21.58,21.61,21.58,21.61,93600.0,15.5661,15.5877,15.5661,15.5877,93600.0
2011-05-09 15:45:00,21.61,21.66,21.61,21.63,196800.0,15.5877,15.6238,15.5877,15.6022,196800.0
2011-05-09 15:50:00,21.63,21.65,21.63,21.64,77000.0,15.6022,15.6166,15.6022,15.6094,77000.0
2011-05-09 15:55:00,21.64,21.65,21.63,21.65,162000.0,15.6094,15.6166,15.6022,15.6166,162000.0
2011-05-10 09:30:00,21.7,21.85,21.66,21.81,37000.0,15.6526,15.7608,15.6238,15.732,37000.0
2011-05-10 09:35:00,21.81,21.82,21.8,21.8,15000.0,15.732,15.7392,15.7248,15.7248,15000.0
2011-05-10 09:40:00,21.81,21.98,21.8,21.98,25800.0,15.732,15.8546,15.7248,15.8546,25800.0
2011-05-10 09:45:00,21.96,21.96,21.86,21.92,32000.0,15.8402,15.8402,15.7681,15.8113,32000.0
2011-05-10 09:50:00,21.92,21.98,21.92,21.98,68200.0,15.8113,15.8546,15.8113,15.8546,68200.0
2011-05-10 09:55:00,21.98,22.0,21.95,22.0,42600.0,15.8546,15.869,15.833,15.869,42600.0
2011-05-10 10:00:00,22.0,22.07,21.98,22.02,59200.0,15.869,15.9195,15.8546,15.8835,59200.0
2011-05-10 10:05:00,22.02,22.06,21.98,22.02,33400.0,15.8835,15.9123,15.8546,15.8835,33400.0
2011-05-10 10:10:00,22.03,22.05,22.0,22.04,32200.0,15.8907,15.9051,15.869,15.8979,32200.0
2011-05-10 10:15:00,22.05,22.1,22.02,22.06,51400.0,15.9051,15.9412,15.8835,15.9123,51400.0
2011-05-10 10:20:00,22.07,22.12,22.05,22.09,75000.0,15.9195,15.9556,15.9051,15.934,75000.0
2011-05-10 10:25:00,22.09,22.11,22.07,22.1,88600.0,15.934,15.9484,15.9195,15.9412,88600.0
2011-05-10 10:30:00,22.11,22.16,22.11,22.15,63400.0,15.9484,15.9845,15.9484,15.9772,63400.0
2011-05-10 10:35:00,22.15,22.2,22.14,22.15,58800.0,15.9772,16.0133,15.97,15.9772,58800.0
2011-05-10 10:40:00,22.15,22.15,22.12,22.13,26200.0,15.9772,15.9772,15.9556,15.9628,26200.0
2011-05-10 10:45:00,22.13,22.15,22.13,22.13,17000.0,15.9628,15.9772,15.9628,15.9628,17000.0
2011-05-10 10:50:00,22.13,22.13,22.07,22.07,33000.0,15.9628,15.9628,15.9195,15.9195,33000.0
2011-05-10 10:55:00,22.07,22.1,22.05,22.07,68600.0,15.9195,15.9412,15.9051,15.9195,68600.0
2011-05-10 11:00:00,22.07,22.11,22.04,22.07,73600.0,15.9195,15.9484,15.8979,15.9195,73600.0
2011-05-10 11:05:00,22.07,22.1,22.07,22.07,35600.0,15.9195,15.9412,15.9195,15.9195,35600.0
2011-05-10 11:10:00,22.07,22.11,22.02,22.04,67200.0,15.9195,15.9484,15.8835,15.8979,67200.0
2011-05-10 11:15:00,22.04,22.04,21.99,22.0,40800.0,15.8979,15.8979,15.8618,15.869,40800.0
2011-05-10 11:20:00,21.99,22.0,21.97,22.0,24000.0,15.8618,15.869,15.8474,15.869,24000.0
2011-05-10 11:25:00,21.99,22.0,21.98,22.0,11400.0,15.8618,15.869,15.8546,15.869,11400.0
2011-05-10 11:30:00,22.0,22.02,21.99,21.99,6800.0,15.869,15.8835,15.8618,15.8618,6800.0
2011-05-10 11:35:00,21.99,22.01,21.99,22.0,13000.0,15.8618,15.8763,15.8618,15.869,13000.0
2011-05-10 11:40:00,22.01,22.02,21.99,22.02,16800.0,15.8763,15.8835,15.8618,15.8835,16800.0
2011-05-10 11:45:00,22.0,22.08,22.0,22.07,8200.0,15.869,15.9267,15.869,15.9195,8200.0
2011-05-10 11:50:00,22.08,22.11,22.07,22.11,10200.0,15.9267,15.9484,15.9195,15.9484,10200.0
2011-05-10 11:55:00,22.11,22.14,22.1,22.11,13800.0,15.9484,15.97,15.9412,15.9484,13800.0
2011-05-10 12:00:00,22.11,22.14,22.1,22.14,25200.0,15.9484,15.97,15.9412,15.97,25200.0
2011-05-10 12:05:00,22.14,22.15,22.11,22.11,67200.0,15.97,15.9772,15.9484,15.9484,67200.0
2011-05-10 12:10:00,22.12,22.12,22.08,22.08,39000.0,15.9556,15.9556,15.9267,15.9267,39000.0
2011-05-10 12:15:00,22.08,22.09,22.05,22.05,30600.0,15.9267,15.934,15.9051,15.9051,30600.0
2011-05-10 12:20:00,22.05,22.07,22.05,22.07,11000.0,15.9051,15.9195,15.9051,15.9195,11000.0
2011-05-10 12:25:00,22.06,22.07,22.05,22.06,16800.0,15.9123,15.9195,15.9051,15.9123,16800.0
2011-05-10 12:30:00,22.06,22.08,22.05,22.06,18200.0,15.9123,15.9267,15.9051,15.9123,18200.0
2011-05-10 12:35:00,22.06,22.07,22.04,22.07,42400.0,15.9123,15.9195,15.8979,15.9195,42400.0
2011-05-10 12:40:00,22.07,22.09,22.05,22.06,33400.0,15.9195,15.934,15.9051,15.9123,33400.0
2011-05-10 12:45:00,22.06,22.09,22.04,22.07,24400.0,15.9123,15.934,15.8979,15.9195,24400.0
2011-05-10 12:50:00,22.06,22.09,22.04,22.05,21600.0,15.9123,15.934,15.8979,15.9051,21600.0
2011-05-10 12:55:00,22.05,22.05,22.04,22.05,4800.0,15.9051,15.9051,15.8979,15.9051,4800.0
2011-05-10 13:00:00,22.05,22.07,22.05,22.06,11800.0,15.9051,15.9195,15.9051,15.9123,11800.0
2011-05-10 13:05:00,22.06,22.06,22.05,22.05,5800.0,15.9123,15.9123,15.9051,15.9051,5800.0
2011-05-10 13:10:00,22.06,22.06,22.02,22.06,30000.0,15.9123,15.9123,15.8835,15.9123,30000.0
2011-05-10 13:15:00,22.07,22.07,22.05,22.05,5000.0,15.9195,15.9195,15.9051,15.9051,5000.0
2011-05-10 13:20:00,22.06,22.08,22.05,22.07,22000.0,15.9123,15.9267,15.9051,15.9195,22000.0
2011-05-10 13:25:00,22.07,22.12,22.07,22.11,26800.0,15.9195,15.9556,15.9195,15.9484,26800.0
2011-05-10 13:30:00,22.12,22.13,22.1,22.12,14800.0,15.9556,15.9628,15.9412,15.9556,14800.0
2011-05-10 13:35:00,22.11,22.12,22.11,22.12,3600.0,15.9484,15.9556,15.9484,15.9556,3600.0
2011-05-10 13:40:00,22.13,22.13,22.11,22.11,16400.0,15.9628,15.9628,15.9484,15.9484,16400.0
2011-05-10 13:45:00,22.11,22.14,22.1,22.13,12400.0,15.9484,15.97,15.9412,15.9628,12400.0
2011-05-10 13:50:00,22.13,22.17,22.11,22.17,148400.0,15.9628,15.9917,15.9484,15.9917,148400.0
2011-05-10 13:55:00,22.17,22.27,22.17,22.26,107200.0,15.9917,16.0638,15.9917,16.0566,107200.0
2011-05-10 14:00:00,22.25,22.29,22.22,22.26,91000.0,16.0494,16.0782,16.0277,16.0566,91000.0
2011-05-10 14:05:00,22.27,22.27,22.21,22.23,20600.0,16.0638,16.0638,16.0205,16.0349,20600.0
2011-05-10 14:10:00,22.23,22.28,22.23,22.25,15400.0,16.0349,16.071,16.0349,16.0494,15400.0
2011-05-10 14:15:00,22.25,22.25,22.2,22.24,14800.0,16.0494,16.0494,16.0133,16.0422,14800.0
2011-05-10 14:20:00,22.25,22.25,22.2,22.21,38400.0,16.0494,16.0494,16.0133,16.0205,38400.0
2011-05-10 14:25:00,22.2,22.25,22.2,22.25,15400.0,16.0133,16.0494,16.0133,16.0494,15400.0
2011-05-10 14:30:00,22.25,22.26,22.24,22.25,21200.0,16.0494,16.0566,16.0422,16.0494,21200.0
2011-05-10 14:35:00,22.25,22.34,22.25,22.34,62800.0,16.0494,16.1143,16.0494,16.1143,62800.0
2011-05-10 14:40:00,22.34,22.49,22.34,22.48,215400.0,16.1143,16.2225,16.1143,16.2153,215400.0
2011-05-10 14:45:00,22.48,22.49,22.46,22.47,47200.0,16.2153,16.2225,16.2008,16.2081,47200.0
2011-05-10 14:50:00,22.47,22.54,22.47,22.52,162800.0,16.2081,16.2586,16.2081,16.2441,162800.0
2011-05-10 14:55:00,22.52,22.55,22.5,22.55,38600.0,16.2441,16.2658,16.2297,16.2658,38600.0
2011-05-10 15:00:00,22.55,22.55,22.5,22.51,68200.0,16.2658,16.2658,16.2297,16.2369,68200.0
2011-05-10 15:05:00,22.52,22.55,22.5,22.55,42600.0,16.2441,16.2658,16.2297,16.2658,42600.0
2011-05-10 15:10:00,22.55,22.63,22.54,22.61,110600.0,16.2658,16.3235,16.2586,16.309,110600.0
2011-05-10 15:15:00,22.62,22.71,22.6,22.66,121000.0,16.3163,16.3812,16.3018,16.3451,121000.0
2011-05-10 15:20:00,22.67,22.68,22.61,22.61,43600.0,16.3523,16.3595,16.309,16.309,43600.0
2011-05-10 15:25:00,22.61,22.61,22.57,22.57,98800.0,16.309,16.309,16.2802,16.2802,98800.0
2011-05-10 15:30:00,22.57,22.58,22.55,22.56,48200.0,16.2802,16.2874,16.2658,16.273,48200.0
2011-05-10 15:35:00,22.56,22.56,22.5,22.53,94200.0,16.273,16.273,16.2297,16.2513,94200.0
2011-05-10 15:40:00,22.53,22.58,22.51,22.58,102200.0,16.2513,16.2874,16.2369,16.2874,102200.0
2011-05-10 15:45:00,22.58,22.58,22.54,22.58,164800.0,16.2874,16.2874,16.2586,16.2874,164800.0
2011-05-10 15:50:00,22.57,22.67,22.57,22.64,186600.0,16.2802,16.3523,16.2802,16.3307,186600.0
2011-05-10 15:55:00,22.64,22.65,22.6,22.61,309200.0,16.3307,16.3379,16.3018,16.309,309200.0
2011-05-11 09:30:00,22.67,22.71,22.57,22.66,30600.0,16.3523,16.3812,16.2802,16.3451,30600.0
2011-05-11 09:35:00,22.67,22.74,22.61,22.64,31800.0,16.3523,16.4028,16.309,16.3307,31800.0
2011-05-11 09:40:00,22.61,22.61,22.58,22.6,16000.0,16.309,16.309,16.2874,16.3018,16000.0
2011-05-11 09:45:00,22.6,22.66,22.6,22.64,19600.0,16.3018,16.3451,16.3018,16.3307,19600.0
2011-05-11 09:50:00,22.63,22.63,22.54,22.57,33000.0,16.3235,16.3235,16.2586,16.2802,33000.0
2011-05-11 09:55:00,22.54,22.54,22.43,22.43,47000.0,16.2586,16.2586,16.1792,16.1792,47000.0
2011-05-11 10:00:00,22.42,22.46,22.39,22.4,34600.0,16.172,16.2008,16.1504,16.1576,34600.0
2011-05-11 10:05:00,22.4,22.41,22.34,22.37,29000.0,16.1576,16.1648,16.1143,16.1359,29000.0
2011-05-11 10:10:00,22.37,22.4,22.34,22.4,30600.0,16.1359,16.1576,16.1143,16.1576,30600.0
2011-05-11 10:15:00,22.39,22.46,22.38,22.45,39400.0,16.1504,16.2008,16.1431,16.1936,39400.0
2011-05-11 10:20:00,22.46,22.46,22.42,22.43,21000.0,16.2008,16.2008,16.172,16.1792,21000.0
2011-05-11 10:25:00,22.43,22.48,22.41,22.43,32200.0,16.1792,16.2153,16.1648,16.1792,32200.0
2011-05-11 10:30:00,22.43,22.47,22.42,22.47,30400.0,16.1792,16.2081,16.172,16.2081,30400.0
2011-05-11 10:35:00,22.47,22.47,22.4,22.42,33200.0,16.2081,16.2081,16.1576,16.172,33200.0
2011-05-11 10:40:00,22.42,22.45,22.42,22.44,13800.0,16.172,16.1936,16.172,16.1864,13800.0
2011-05-11 10:45:00,22.43,22.47,22.43,22.45,17400.0,16.1792,16.2081,16.1792,16.1936,17400.0
2011-05-11 10:50:00,22.46,22.46,22.43,22.46,21800.0,16.2008,16.2008,16.1792,16.2008,21800.0
2011-05-11 10:55:00,22.45,22.48,22.43,22.44,34800.0,16.1936,16.2153,16.1792,16.1864,34800.0
2011-05-11 11:00:00,22.45,22.47,22.43,22.46,26200.0,16.1936,16.2081,16.1792,16.2008,26200.0
2011-05-11 11:05:00,22.46,22.48,22.46,22.47,19800.0,16.2008,16.2153,16.2008,16.2081,19800.0
2011-05-11 11:10:00,22.46,22.47,22.45,22.46,11400.0,16.2008,16.2081,16.1936,16.2008,11400.0
2011-05-11 11:15:00,22.46,22.47,22.44,22.47,12600.0,16.2008,16.2081,16.1864,16.2081,12600.0
2011-05-11 11:20:00,22.47,22.48,22.45,22.45,16000.0,16.2081,16.2153,16.1936,16.1936,16000.0
2011-05-11 11:25:00,22.45,22.48,22.44,22.48,31200.0,16.1936,16.2153,16.1864,16.2153,31200.0
2011-05-11 11:30:00,22.48,22.52,22.47,22.51,23600.0,16.2153,16.2441,16.2081,16.2369,23600.0
2011-05-11 11:35:00,22.5,22.52,22.49,22.49,21400.0,16.2297,16.2441,16.2225,16.2225,21400.0
2011-05-11 11:40:00,22.49,22.5,22.49,22.49,26800.0,16.2225,16.2297,16.2225,16.2225,26800.0
2011-05-11 11:45:00,22.49,22.52,22.49,22.5,18600.0,16.2225,16.2441,16.2225,16.2297,18600.0
2011-05-11 11:50:00,22.49,22.51,22.49,22.5,35200.0,16.2225,16.2369,16.2225,16.2297,35200.0
2011-05-11 11:55:00,22.5,22.5,22.4,22.42,62800.0,16.2297,16.2297,16.1576,16.172,62800.0
2011-05-11 12:00:00,22.42,22.42,22.37,22.41,47400.0,16.172,16.172,16.1359,16.1648,47400.0
2011-05-11 12:05:00,22.4,22.42,22.38,22.41,75400.0,16.1576,16.172,16.1431,16.1648,75400.0
2011-05-11 12:10:00,22.4,22.4,22.35,22.35,43600.0,16.1576,16.1576,16.1215,16.1215,43600.0
2011-05-11 12:15:00,22.34,22.36,22.25,22.3,54800.0,16.1143,16.1287,16.0494,16.0854,54800.0
2011-05-11 12:20:00,22.31,22.34,22.3,22.32,29800.0,16.0926,16.1143,16.0854,16.0999,29800.0
2011-05-11 12:25:00,22.32,22.35,22.3,22.31,56000.0,16.0999,16.1215,16.0854,16.0926,56000.0
2011-05-11 12:30:00,22.31,22.33,22.29,22.31,36400.0,16.0926,16.1071,16.0782,16.0926,36400.0
2011-05-11 12:35:00,22.31,22.36,22.31,22.34,24800.0,16.0926,16.1287,16.0926,16.1143,24800.0
2011-05-11 12:40:00,22.35,22.37,22.33,22.36,27800.0,16.1215,16.1359,16.1071,16.1287,27800.0
2011-05-11 12:45:00,22.36,22.38,22.32,22.34,45600.0,16.1287,16.1431,16.0999,16.1143,45600.0
2011-05-11 12:50:00,22.34,22.34,22.29,22.3,68400.0,16.1143,16.1143,16.0782,16.0854,68400.0
2011-05-11 12:55:00,22.3,22.33,22.27,22.33,43200.0,16.0854,16.1071,16.0638,16.1071,43200.0
2011-05-11 13:00:00,22.32,22.38,22.32,22.35,47400.0,16.0999,16.1431,16.0999,16.1215,47400.0
2011-05-11 13:05:00,22.35,22.36,22.31,22.31,51200.0,16.1215,16.1287,16.0926,16.0926,51200.0
2011-05-11 13:10:00,22.3,22.31,22.22,22.23,22200.0,16.0854,16.0926,16.0277,16.0349,22200.0
2011-05-11 13:15:00,22.22,22.23,22.18,22.21,23600.0,16.0277,16.0349,15.9989,16.0205,23600.0
2011-05-11 13:20:00,22.21,22.21,22.18,22.19,13800.0,16.0205,16.0205,15.9989,16.0061,13800.0
2011-05-11 13:25:00,22.19,22.2,22.15,22.15,18200.0,16.0061,16.0133,15.9772,15.9772,18200.0
2011-05-11 13:30:00,22.15,22.16,22.12,22.12,12200.0,15.9772,15.9845,15.9556,15.9556,12200.0
2011-05-11 13:35:00,22.11,22.17,22.08,22.17,25400.0,15.9484,15.9917,15.9267,15.9917,25400.0
2011-05-11 13:40:00,22.16,22.16,22.11,22.15,21800.0,15.9845,15.9845,15.9484,15.9772,21800.0
2011-05-11 13:45:00,22.15,22.19,22.15,22.16,31600.0,15.9772,16.0061,15.9772,15.9845,31600.0
2011-05-11 13:50:00,22.16,22.19,22.15,22.18,25000.0,15.9845,16.0061,15.9772,15.9989,25000.0
2011-05-11 13:55:00,22.18,22.2,22.15,22.17,28000.0,15.9989,16.0133,15.9772,15.9917,28000.0
2011-05-11 14:00:00,22.18,22.22,22.18,22.2,21200.0,15.9989,16.0277,15.9989,16.0133,21200.0
2011-05-11 14:05:00,22.2,22.23,22.18,22.19,50800.0,16.0133,16.0349,15.9989,16.0061,50800.0
2011-05-11 14:10:00,22.18,22.21,22.15,22.18,50400.0,15.9989,16.0205,15.9772,15.9989,50400.0
2011-05-11 14:15:00,22.19,22.21,22.17,22.2,22800.0,16.0061,16.0205,15.9917,16.0133,22800.0
2011-05-11 14:20:00,22.18,22.2,22.16,22.17,20000.0,15.9989,16.0133,15.9845,15.9917,20000.0
2011-05-11 14:25:00,22.17,22.18,22.16,22.17,11600.0,15.9917,15.9989,15.9845,15.9917,11600.0
2011-05-11 14:30:00,22.17,22.2,22.16,22.17,21000.0,15.9917,16.0133,15.9845,15.9917,21000.0
2011-05-11 14:35:00,22.17,22.23,22.16,22.22,35600.0,15.9917,16.0349,15.9845,16.0277,35600.0
2011-05-11 14:40:00,22.22,22.25,22.22,22.24,24800.0,16.0277,16.0494,16.0277,16.0422,24800.0
2011-05-11 14:45:00,22.23,22.24,22.19,22.21,36800.0,16.0349,16.0422,16.0061,16.0205,36800.0
2011-05-11 14:50:00,22.21,22.21,22.18,22.19,33800.0,16.0205,16.0205,15.9989,16.0061,33800.0
2011-05-11 14:55:00,22.2,22.23,22.2,22.22,31000.0,16.0133,16.0349,16.0133,16.0277,31000.0
2011-05-11 15:00:00,22.22,22.23,22.21,22.23,20000.0,16.0277,16.0349,16.0205,16.0349,20000.0
2011-05-11 15:05:00,22.22,22.23,22.21,22.22,19800.0,16.0277,16.0349,16.0205,16.0277,19800.0
2011-05-11 15:10:00,22.22,22.22,22.19,22.22,24600.0,16.0277,16.0277,16.0061,16.0277,24600.0
2011-05-11 15:15:00,22.22,22.23,22.2,22.22,38000.0,16.0277,16.0349,16.0133,16.0277,38000.0
2011-05-11 15:20:00,22.22,22.29,22.22,22.27,52000.0,16.0277,16.0782,16.0277,16.0638,52000.0
2011-05-11 15:25:00,22.28,22.3,22.25,22.28,44800.0,16.071,16.0854,16.0494,16.071,44800.0
2011-05-11 15:30:00,22.28,22.28,22.23,22.23,37800.0,16.071,16.071,16.0349,16.0349,37800.0
2011-05-11 15:35:00,22.22,22.23,22.18,22.19,45000.0,16.0277,16.0349,15.9989,16.0061,45000.0
2011-05-11 15:40:00,22.19,22.22,22.19,22.21,41000.0,16.0061,16.0277,16.0061,16.0205,41000.0
2011-05-11 15:45:00,22.22,22.25,22.22,22.24,48400.0,16.0277,16.0494,16.0277,16.0422,48400.0
2011-05-11 15:50:00,22.24,22.27,22.23,22.25,89600.0,16.0422,16.0638,16.0349,16.0494,89600.0
2011-05-11 15:55:00,22.25,22.27,22.24,22.25,83000.0,16.0494,16.0638,16.0422,16.0494,83000.0
2011-05-12 09:30:00,22.22,22.29,22.16,22.2,29400.0,16.0277,16.0782,15.9845,16.0133,29400.0
2011-05-12 09:35:00,22.2,22.2,21.88,21.95,67200.0,16.0133,16.0133,15.7825,15.833,67200.0
2011-05-12 09:40:00,21.96,22.01,21.89,21.92,41600.0,15.8402,15.8763,15.7897,15.8113,41600.0
2011-05-12 09:45:00,21.93,22.07,21.93,22.01,26200.0,15.8185,15.9195,15.8185,15.8763,26200.0
2011-05-12 09:50:00,22.02,22.08,22.02,22.08,15600.0,15.8835,15.9267,15.8835,15.9267,15600.0
2011-05-12 09:55:00,22.07,22.07,22.04,22.06,12800.0,15.9195,15.9195,15.8979,15.9123,12800.0
2011-05-12 10:00:00,22.07,22.11,22.03,22.04,64600.0,15.9195,15.9484,15.8907,15.8979,64600.0
2011-05-12 10:05:00,22.05,22.2,22.04,22.2,66600.0,15.9051,16.0133,15.8979,16.0133,66600.0
2011-05-12 10:10:00,22.19,22.25,22.16,22.25,94000.0,16.0061,16.0494,15.9845,16.0494,94000.0
2011-05-12 10:15:00,22.25,22.3,22.24,22.27,34800.0,16.0494,16.0854,16.0422,16.0638,34800.0
2011-05-12 10:20:00,22.28,22.3,22.24,22.3,21200.0,16.071,16.0854,16.0422,16.0854,21200.0
2011-05-12 10:25:00,22.3,22.31,22.25,22.25,6800.0,16.0854,16.0926,16.0494,16.0494,6800.0
2011-05-12 10:30:00,22.25,22.29,22.25,22.27,16600.0,16.0494,16.0782,16.0494,16.0638,16600.0
2011-05-12 10:35:00,22.27,22.29,22.22,22.23,5600.0,16.0638,16.0782,16.0277,16.0349,5600.0
2011-05-12 10:40:00,22.23,22.23,22.14,22.15,6200.0,16.0349,16.0349,15.97,15.9772,6200.0
2011-05-12 10:45:00,22.15,22.2,22.13,22.2,10200.0,15.9772,16.0133,15.9628,16.0133,10200.0
2011-05-12 10:50:00,22.21,22.21,22.11,22.14,11800.0,16.0205,16.0205,15.9484,15.97,11800.0
2011-05-12 10:55:00,22.14,22.17,22.1,22.14,10000.0,15.97,15.9917,15.9412,15.97,10000.0
2011-05-12 11:00:00,22.12,22.14,22.08,22.14,13200.0,15.9556,15.97,15.9267,15.97,13200.0
2011-05-12 11:05:00,22.14,22.17,22.11,22.14,12000.0,15.97,15.9917,15.9484,15.97,12000.0
2011-05-12 11:10:00,22.14,22.2,22.13,22.19,18200.0,15.97,16.0133,15.9628,16.0061,18200.0
2011-05-12 11:15:00,22.18,22.22,22.16,22.22,29400.0,15.9989,16.0277,15.9845,16.0277,29400.0
2011-05-12 11:20:00,22.22,22.29,22.21,22.28,34200.0,16.0277,16.0782,16.0205,16.071,34200.0
2011-05-12 11:25:00,22.28,22.36,22.28,22.34,20000.0,16.071,16.1287,16.071,16.1143,20000.0
2011-05-12 11:30:00,22.35,22.39,22.35,22.35,12600.0,16.1215,16.1504,16.1215,16.1215,12600.0
2011-05-12 11:35:00,22.35,22.35,22.33,22.34,6600.0,16.1215,16.1215,16.1071,16.1143,6600.0
2011-05-12 11:40:00,22.35,22.39,22.35,22.35,11200.0,16.1215,16.1504,16.1215,16.1215,11200.0
2011-05-12 11:45:00,22.34,22.35,22.31,22.34,10200.0,16.1143,16.1215,16.0926,16.1143,10200.0
2011-05-12 11:50:00,22.34,22.39,22.33,22.36,11600.0,16.1143,16.1504,16.1071,16.1287,11600.0
2011-05-12 11:55:00,22.36,22.36,22.32,22.33,17800.0,16.1287,16.1287,16.0999,16.1071,17800.0
2011-05-12 12:00:00,22.32,22.35,22.31,22.31,12400.0,16.0999,16.1215,16.0926,16.0926,12400.0
2011-05-12 12:05:00,22.3,22.34,22.28,22.34,10400.0,16.0854,16.1143,16.071,16.1143,10400.0
2011-05-12 12:10:00,22.34,22.34,22.31,22.33,7600.0,16.1143,16.1143,16.0926,16.1071,7600.0
2011-05-12 12:15:00,22.32,22.32,22.3,22.3,7000.0,16.0999,16.0999,16.0854,16.0854,7000.0
2011-05-12 12:20:00,22.3,22.34,22.3,22.32,5600.0,16.0854,16.1143,16.0854,16.0999,5600.0
2011-05-12 12:25:00,22.32,22.33,22.31,22.33,3400.0,16.0999,16.1071,16.0926,16.1071,3400.0
2011-05-12 12:30:00,22.34,22.35,22.32,22.33,5800.0,16.1143,16.1215,16.0999,16.1071,5800.0
2011-05-12 12:35:00,22.33,22.35,22.33,22.34,7400.0,16.1071,16.1215,16.1071,16.1143,7400.0
2011-05-12 12:40:00,22.34,22.34,22.31,22.32,6800.0,16.1143,16.1143,16.0926,16.0999,6800.0
2011-05-12 12:45:00,22.32,22.35,22.31,22.31,4200.0,16.0999,16.1215,16.0926,16.0926,4200.0
2011-05-12 12:50:00,22.32,22.34,22.31,22.34,15600.0,16.0999,16.1143,16.0926,16.1143,15600.0
2011-05-12 12:55:00,22.33,22.36,22.32,22.35,13600.0,16.1071,16.1287,16.0999,16.1215,13600.0
2011-05-12 13:00:00,22.35,22.43,22.35,22.4,18800.0,16.1215,16.1792,16.1215,16.1576,18800.0
2011-05-12 13:05:00,22.42,22.42,22.39,22.4,11000.0,16.172,16.172,16.1504,16.1576,11000.0
2011-05-12 13:10:00,22.41,22.41,22.4,22.41,11200.0,16.1648,16.1648,16.1576,16.1648,11200.0
2011-05-12 13:15:00,22.42,22.43,22.4,22.41,15400.0,16.172,16.1792,16.1576,16.1648,15400.0
2011-05-12 13:20:00,22.41,22.44,22.41,22.43,10000.0,16.1648,16.1864,16.1648,16.1792,10000.0
2011-05-12 13:25:00,22.43,22.43,22.42,22.43,4200.0,16.1792,16.1792,16.172,16.1792,4200.0
2011-05-12 13:30:00,22.43,22.43,22.38,22.41,14200.0,16.1792,16.1792,16.1431,16.1648,14200.0
2011-05-12 13:35:00,22.4,22.42,22.39,22.4,9800.0,16.1576,16.172,16.1504,16.1576,9800.0
2011-05-12 13:40:00,22.4,22.4,22.35,22.36,16400.0,16.1576,16.1576,16.1215,16.1287,16400.0
2011-05-12 13:45:00,22.36,22.36,22.33,22.35,11800.0,16.1287,16.1287,16.1071,16.1215,11800.0
2011-05-12 13:50:00,22.35,22.38,22.35,22.36,12400.0,16.1215,16.1431,16.1215,16.1287,12400.0
2011-05-12 13:55:00,22.37,22.37,22.34,22.35,15800.0,16.1359,16.1359,16.1143,16.1215,15800.0
2011-05-12 14:00:00,22.35,22.36,22.35,22.35,8600.0,16.1215,16.1287,16.1215,16.1215,8600.0
2011-05-12 14:05:00,22.35,22.4,22.35,22.38,12600.0,16.1215,16.1576,16.1215,16.1431,12600.0
2011-05-12 14:10:00,22.38,22.4,22.36,22.36,13800.0,16.1431,16.1576,16.1287,16.1287,13800.0
2011-05-12 14:15:00,22.37,22.4,22.36,22.38,10200.0,16.1359,16.1576,16.1287,16.1431,10200.0
2011-05-12 14:20:00,22.39,22.4,22.36,22.38,15800.0,16.1504,16.1576,16.1287,16.1431,15800.0
2011-05-12 14:25:00,22.39,22.41,22.36,22.39,22400.0,16.1504,16.1648,16.1287,16.1504,22400.0
2011-05-12 14:30:00,22.39,22.4,22.35,22.38,12600.0,16.1504,16.1576,16.1215,16.1431,12600.0
2011-05-12 14:35:00,22.38,22.4,22.37,22.38,13400.0,16.1431,16.1576,16.1359,16.1431,13400.0
2011-05-12 14:40:00,22.38,22.38,22.36,22.38,11200.0,16.1431,16.1431,16.1287,16.1431,11200.0
2011-05-12 14:45:00,22.37,22.39,22.37,22.38,47400.0,16.1359,16.1504,16.1359,16.1431,47400.0
2011-05-12 14:50:00,22.36,22.37,22.34,22.35,15600.0,16.1287,16.1359,16.1143,16.1215,15600.0
2011-05-12 14:55:00,22.35,22.36,22.33,22.35,13600.0,16.1215,16.1287,16.1071,16.1215,13600.0
2011-05-12 15:00:00,22.34,22.39,22.32,22.36,18400.0,16.1143,16.1504,16.0999,16.1287,18400.0
2011-05-12 15:05:00,22.36,22.4,22.36,22.39,23200.0,16.1287,16.1576,16.1287,16.1504,23200.0
2011-05-12 15:10:00,22.39,22.4,22.36,22.36,21200.0,16.1504,16.1576,16.1287,16.1287,21200.0
2011-05-12 15:15:00,22.36,22.41,22.36,22.41,32400.0,16.1287,16.1648,16.1287,16.1648,32400.0
2011-05-12 15:20:00,22.4,22.43,22.38,22.38,35200.0,16.1576,16.1792,16.1431,16.1431,35200.0
2011-05-12 15:25:00,22.38,22.43,22.36,22.42,30800.0,16.1431,16.1792,16.1287,16.172,30800.0
2011-05-12 15:30:00,22.42,22.43,22.4,22.43,33000.0,16.172,16.1792,16.1576,16.1792,33000.0
2011-05-12 15:35:00,22.43,22.44,22.4,22.44,44800.0,16.1792,16.1864,16.1576,16.1864,44800.0
2011-05-12 15:40:00,22.45,22.46,22.41,22.43,34400.0,16.1936,16.2008,16.1648,16.1792,34400.0
2011-05-12 15:45:00,22.44,22.47,22.44,22.46,60400.0,16.1864,16.2081,16.1864,16.2008,60400.0
2011-05-12 15:50:00,22.46,22.48,22.44,22.46,66000.0,16.2008,16.2153,16.1864,16.2008,66000.0
2011-05-12 15:55:00,22.45,22.45,22.42,22.44,104400.0,16.1936,16.1936,16.172,16.1864,104400.0
2011-05-13 09:30:00,22.44,22.55,22.44,22.53,11400.0,16.1864,16.2658,16.1864,16.2513,11400.0
2011-05-13 09:35:00,22.51,22.51,22.35,22.39,24200.0,16.2369,16.2369,16.1215,16.1504,24200.0
2011-05-13 09:40:00,22.39,22.46,22.38,22.46,8600.0,16.1504,16.2008,16.1431,16.2008,8600.0
2011-05-13 09:45:00,22.46,22.47,22.43,22.47,8200.0,16.2008,16.2081,16.1792,16.2081,8200.0
2011-05-13 09:50:00,22.46,22.49,22.36,22.49,29200.0,16.2008,16.2225,16.1287,16.2225,29200.0
2011-05-13 09:55:00,22.5,22.57,22.42,22.43,16600.0,16.2297,16.2802,16.172,16.1792,16600.0
2011-05-13 10:00:00,22.42,22.43,22.33,22.33,21600.0,16.172,16.1792,16.1071,16.1071,21600.0
2011-05-13 10:05:00,22.33,22.36,22.23,22.25,27000.0,16.1071,16.1287,16.0349,16.0494,27000.0
2011-05-13 10:10:00,22.25,22.33,22.24,22.33,30200.0,16.0494,16.1071,16.0422,16.1071,30200.0
2011-05-13 10:15:00,22.31,22.39,22.31,22.35,73600.0,16.0926,16.1504,16.0926,16.1215,73600.0
2011-05-13 10:20:00,22.35,22.36,22.28,22.29,43800.0,16.1215,16.1287,16.071,16.0782,43800.0
2011-05-13 10:25:00,22.29,22.31,22.27,22.28,49400.0,16.0782,16.0926,16.0638,16.071,49400.0
2011-05-13 10:30:00,22.28,22.31,22.28,22.3,53200.0,16.071,16.0926,16.071,16.0854,53200.0
2011-05-13 10:35:00,22.32,22.32,22.29,22.3,21000.0,16.0999,16.0999,16.0782,16.0854,21000.0
2011-05-13 10:40:00,22.31,22.32,22.29,22.29,22200.0,16.0926,16.0999,16.0782,16.0782,22200.0
2011-05-13 10:45:00,22.27,22.27,22.25,22.26,22600.0,16.0638,16.0638,16.0494,16.0566,22600.0
2011-05-13 10:50:00,22.25,22.25,22.18,22.22,29000.0,16.0494,16.0494,15.9989,16.0277,29000.0
2011-05-13 10:55:00,22.21,22.22,22.16,22.17,10400.0,16.0205,16.0277,15.9845,15.9917,10400.0
2011-05-13 11:00:00,22.16,22.16,22.09,22.11,45200.0,15.9845,15.9845,15.934,15.9484,45200.0
2011-05-13 11:05:00,22.11,22.16,22.1,22.13,17600.0,15.9484,15.9845,15.9412,15.9628,17600.0
2011-05-13 11:10:00,22.13,22.21,22.12,22.2,19200.0,15.9628,16.0205,15.9556,16.0133,19200.0
2011-05-13 11:15:00,22.18,22.2,22.16,22.16,25800.0,15.9989,16.0133,15.9845,15.9845,25800.0
2011-05-13 11:20:00,22.16,22.17,22.12,22.17,27800.0,15.9845,15.9917,15.9556,15.9917,27800.0
2011-05-13 11:25:00,22.17,22.22,22.16,22.2,12600.0,15.9917,16.0277,15.9845,16.0133,12600.0
2011-05-13 11:30:00,22.2,22.21,22.16,22.17,12800.0,16.0133,16.0205,15.9845,15.9917,12800.0
2011-05-13 11:35:00,22.18,22.24,22.18,22.2,18400.0,15.9989,16.0422,15.9989,16.0133,18400.0
2011-05-13 11:40:00,22.2,22.23,22.2,22.21,10000.0,16.0133,16.0349,16.0133,16.0205,10000.0
2011-05-13 11:45:00,22.22,22.25,22.2,22.21,24800.0,16.0277,16.0494,16.0133,16.0205,24800.0
2011-05-13 11:50:00,22.2,22.24,22.19,22.21,26600.0,16.0133,16.0422,16.0061,16.0205,26600.0
2011-05-13 11:55:00,22.21,22.23,22.18,22.21,18400.0,16.0205,16.0349,15.9989,16.0205,18400.0
2011-05-13 12:00:00,22.21,22.23,22.19,22.21,9600.0,16.0205,16.0349,16.0061,16.0205,9600.0
2011-05-13 12:05:00,22.21,22.22,22.17,22.17,38600.0,16.0205,16.0277,15.9917,15.9917,38600.0
2011-05-13 12:10:00,22.17,22.18,22.13,22.13,18800.0,15.9917,15.9989,15.9628,15.9628,18800.0
2011-05-13 12:15:00,22.11,22.16,22.11,22.13,50400.0,15.9484,15.9845,15.9484,15.9628,50400.0
2011-05-13 12:20:00,22.14,22.15,22.1,22.15,43600.0,15.97,15.9772,15.9412,15.9772,43600.0
2011-05-13 12:25:00,22.14,22.18,22.11,22.18,15400.0,15.97,15.9989,15.9484,15.9989,15400.0
2011-05-13 12:30:00,22.18,22.21,22.16,22.2,13000.0,15.9989,16.0205,15.9845,16.0133,13000.0
2011-05-13 12:35:00,22.19,22.22,22.18,22.2,13000.0,16.0061,16.0277,15.9989,16.0133,13000.0
2011-05-13 12:40:00,22.2,22.21,22.2,22.2,9000.0,16.0133,16.0205,16.0133,16.0133,9000.0
2011-05-13 12:45:00,22.21,22.23,22.18,22.21,16400.0,16.0205,16.0349,15.9989,16.0205,16400.0
2011-05-13 12:50:00,22.21,22.22,22.19,22.19,9800.0,16.0205,16.0277,16.0061,16.0061,9800.0
2011-05-13 12:55:00,22.19,22.21,22.16,22.16,15600.0,16.0061,16.0205,15.9845,15.9845,15600.0
2011-05-13 13:00:00,22.16,22.2,22.15,22.18,18000.0,15.9845,16.0133,15.9772,15.9989,18000.0
2011-05-13 13:05:00,22.18,22.2,22.16,22.18,13400.0,15.9989,16.0133,15.9845,15.9989,13400.0
2011-05-13 13:10:00,22.18,22.2,22.17,22.19,8200.0,15.9989,16.0133,15.9917,16.0061,8200.0
2011-05-13 13:15:00,22.21,22.21,22.17,22.18,18000.0,16.0205,16.0205,15.9917,15.9989,18000.0
2011-05-13 13:20:00,22.18,22.2,22.17,22.17,13800.0,15.9989,16.0133,15.9917,15.9917,13800.0
2011-05-13 13:25:00,22.18,22.18,22.14,22.14,5200.0,15.9989,15.9989,15.97,15.97,5200.0
2011-05-13 13:30:00,22.15,22.17,22.14,22.15,14400.0,15.9772,15.9917,15.97,15.9772,14400.0
2011-05-13 13:35:00,22.15,22.16,22.14,22.14,7000.0,15.9772,15.9845,15.97,15.97,7000.0
2011-05-13 13:40:00,22.14,22.15,22.12,22.14,8400.0,15.97,15.9772,15.9556,15.97,8400.0
2011-05-13 13:45:00,22.16,22.17,22.14,22.16,7200.0,15.9845,15.9917,15.97,15.9845,7200.0
2011-05-13 13:50:00,22.16,22.16,22.14,22.14,6400.0,15.9845,15.9845,15.97,15.97,6400.0
2011-05-13 13:55:00,22.13,22.14,22.11,22.13,7200.0,15.9628,15.97,15.9484,15.9628,7200.0
2011-05-13 14:00:00,22.13,22.14,22.12,22.13,5600.0,15.9628,15.97,15.9556,15.9628,5600.0
2011-05-13 14:05:00,22.13,22.18,22.13,22.18,5000.0,15.9628,15.9989,15.9628,15.9989,5000.0
2011-05-13 14:10:00,22.18,22.2,22.17,22.2,7400.0,15.9989,16.0133,15.9917,16.0133,7400.0
2011-05-13 14:15:00,22.21,22.24,22.2,22.23,14600.0,16.0205,16.0422,16.0133,16.0349,14600.0
2011-05-13 14:20:00,22.23,22.28,22.23,22.26,12200.0,16.0349,16.071,16.0349,16.0566,12200.0
2011-05-13 14:25:00,22.27,22.27,22.22,22.23,24000.0,16.0638,16.0638,16.0277,16.0349,24000.0
2011-05-13 14:30:00,22.23,22.27,22.22,22.22,15000.0,16.0349,16.0638,16.0277,16.0277,15000.0
2011-05-13 14:35:00,22.22,22.23,22.21,22.22,18400.0,16.0277,16.0349,16.0205,16.0277,18400.0
2011-05-13 14:40:00,22.22,22.23,22.22,22.22,12400.0,16.0277,16.0349,16.0277,16.0277,12400.0
2011-05-13 14:45:00,22.22,22.23,22.21,22.22,17600.0,16.0277,16.0349,16.0205,16.0277,17600.0
2011-05-13 14:50:00,22.21,22.22,22.19,22.21,14000.0,16.0205,16.0277,16.0061,16.0205,14000.0
2011-05-13 14:55:00,22.21,22.21,22.17,22.17,17000.0,16.0205,16.0205,15.9917,15.9917,17000.0
2011-05-13 15:00:00,22.17,22.19,22.17,22.17,10800.0,15.9917,16.0061,15.9917,15.9917,10800.0
2011-05-13 15:05:00,22.18,22.2,22.18,22.2,14800.0,15.9989,16.0133,15.9989,16.0133,14800.0
2011-05-13 15:10:00,22.2,22.2,22.2,22.2,12800.0,16.0133,16.0133,16.0133,16.0133,12800.0
2011-05-13 15:15:00,22.19,22.19,22.17,22.17,28600.0,16.0061,16.0061,15.9917,15.9917,28600.0
2011-05-13 15:20:00,22.17,22.19,22.16,22.18,29600.0,15.9917,16.0061,15.9845,15.9989,29600.0
2011-05-13 15:25:00,22.18,22.18,22.14,22.14,27800.0,15.9989,15.9989,15.97,15.97,27800.0
2011-05-13 15:30:00,22.14,22.19,22.14,22.18,27800.0,15.97,16.0061,15.97,15.9989,27800.0
2011-05-13 15:35:00,22.18,22.22,22.18,22.19,31800.0,15.9989,16.0277,15.9989,16.0061,31800.0
2011-05-13 15:40:00,22.18,22.2,22.17,22.18,31000.0,15.9989,16.0133,15.9917,15.9989,31000.0
2011-05-13 15:45:00,22.18,22.18,22.16,22.17,50200.0,15.9989,15.9989,15.9845,15.9917,50200.0
2011-05-13 15:50:00,22.17,22.18,22.15,22.18,90600.0,15.9917,15.9989,15.9772,15.9989,90600.0
2011-05-13 15:55:00,22.18,22.19,22.17,22.19,65200.0,15.9989,16.0061,15.9917,16.0061,65200.0
2011-05-16 09:30:00,22.11,22.11,22.0,22.04,12600.0,15.9484,15.9484,15.869,15.8979,12600.0
2011-05-16 09:35:00,22.05,22.22,22.04,22.21,27200.0,15.9051,16.0277,15.8979,16.0205,27200.0
2011-05-16 09:40:00,22.18,22.21,22.11,22.13,11400.0,15.9989,16.0205,15.9484,15.9628,11400.0
2011-05-16 09:45:00,22.11,22.15,22.07,22.07,14200.0,15.9484,15.9772,15.9195,15.9195,14200.0
2011-05-16 09:50:00,22.08,22.08,21.96,21.98,33000.0,15.9267,15.9267,15.8402,15.8546,33000.0
2011-05-16 09:55:00,21.98,22.0,21.89,21.93,23400.0,15.8546,15.869,15.7897,15.8185,23400.0
2011-05-16 10:00:00,21.94,21.96,21.9,21.95,50400.0,15.8258,15.8402,15.7969,15.833,50400.0
2011-05-16 10:05:00,21.95,22.0,21.93,21.96,20600.0,15.833,15.869,15.8185,15.8402,20600.0
2011-05-16 10:10:00,21.97,21.98,21.95,21.98,19600.0,15.8474,15.8546,15.833,15.8546,19600.0
2011-05-16 10:15:00,21.98,21.98,21.95,21.98,15800.0,15.8546,15.8546,15.833,15.8546,15800.0
2011-05-16 10:20:00,22.0,22.0,21.95,21.98,41600.0,15.869,15.869,15.833,15.8546,41600.0
2011-05-16 10:25:00,21.96,21.99,21.92,21.92,23600.0,15.8402,15.8618,15.8113,15.8113,23600.0
2011-05-16 10:30:00,21.92,21.95,21.92,21.93,20600.0,15.8113,15.833,15.8113,15.8185,20600.0
2011-05-16 10:35:00,21.93,21.98,21.93,21.93,25200.0,15.8185,15.8546,15.8185,15.8185,25200.0
2011-05-16 10:40:00,21.93,21.95,21.92,21.94,14000.0,15.8185,15.833,15.8113,15.8258,14000.0
2011-05-16 10:45:00,21.95,21.95,21.93,21.93,18200.0,15.833,15.833,15.8185,15.8185,18200.0
2011-05-16 10:50:00,21.93,21.93,21.89,21.89,14600.0,15.8185,15.8185,15.7897,15.7897,14600.0
2011-05-16 10:55:00,21.89,21.89,21.82,21.86,40400.0,15.7897,15.7897,15.7392,15.7681,40400.0
2011-05-16 11:00:00,21.87,21.95,21.85,21.95,20400.0,15.7753,15.833,15.7608,15.833,20400.0
2011-05-16 11:05:00,21.95,21.96,21.92,21.93,22600.0,15.833,15.8402,15.8113,15.8185,22600.0
2011-05-16 11:10:00,21.93,21.95,21.93,21.93,14400.0,15.8185,15.833,15.8185,15.8185,14400.0
2011-05-16 11:15:00,21.94,21.95,21.91,21.93,45200.0,15.8258,15.833,15.8041,15.8185,45200.0
2011-05-16 11:20:00,21.93,21.95,21.92,21.95,15600.0,15.8185,15.833,15.8113,15.833,15600.0
2011-05-16 11:25:00,21.96,21.96,21.95,21.96,14400.0,15.8402,15.8402,15.833,15.8402,14400.0
2011-05-16 11:30:00,21.95,21.96,21.93,21.95,26000.0,15.833,15.8402,15.8185,15.833,26000.0
2011-05-16 11:35:00,21.95,21.96,21.92,21.95,34200.0,15.833,15.8402,15.8113,15.833,34200.0
2011-05-16 11:40:00,21.95,21.96,21.82,21.82,95200.0,15.833,15.8402,15.7392,15.7392,95200.0
2011-05-16 11:45:00,21.81,21.84,21.79,21.79,34400.0,15.732,15.7536,15.7176,15.7176,34400.0
2011-05-16 11:50:00,21.8,21.8,21.78,21.78,30000.0,15.7248,15.7248,15.7103,15.7103,30000.0
2011-05-16 11:55:00,21.77,21.79,21.75,21.75,31000.0,15.7031,15.7176,15.6887,15.6887,31000.0
2011-05-16 12:00:00,21.75,21.75,21.74,21.74,24800.0,15.6887,15.6887,15.6815,15.6815,24800.0
2011-05-16 12:05:00,21.74,21.74,21.68,21.72,20200.0,15.6815,15.6815,15.6382,15.6671,20200.0
2011-05-16 12:10:00,21.72,21.73,21.72,21.73,31800.0,15.6671,15.6743,15.6671,15.6743,31800.0
2011-05-16 12:15:00,21.73,21.73,21.7,21.73,54400.0,15.6743,15.6743,15.6526,15.6743,54400.0
2011-05-16 12:20:00,21.73,21.75,21.71,21.75,45400.0,15.6743,15.6887,15.6599,15.6887,45400.0
2011-05-16 12:25:00,21.75,21.76,21.72,21.75,20800.0,15.6887,15.6959,15.6671,15.6887,20800.0
2011-05-16 12:30:00,21.76,21.81,21.76,21.8,12800.0,15.6959,15.732,15.6959,15.7248,12800.0
2011-05-16 12:35:00,21.8,21.81,21.78,21.8,16800.0,15.7248,15.732,15.7103,15.7248,16800.0
2011-05-16 12:40:00,21.8,21.83,21.8,21.8,19800.0,15.7248,15.7464,15.7248,15.7248,19800.0
2011-05-16 12:45:00,21.79,21.82,21.79,21.79,13200.0,15.7176,15.7392,15.7176,15.7176,13200.0
2011-05-16 12:50:00,21.79,21.81,21.75,21.78,24400.0,15.7176,15.732,15.6887,15.7103,24400.0
2011-05-16 12:55:00,21.78,21.8,21.74,21.75,29000.0,15.7103,15.7248,15.6815,15.6887,29000.0
2011-05-16 13:00:00,21.76,21.76,21.7,21.72,29000.0,15.6959,15.6959,15.6526,15.6671,29000.0
2011-05-16 13:05:00,21.72,21.73,21.71,21.71,23400.0,15.6671,15.6743,15.6599,15.6599,23400.0
2011-05-16 13:10:00,21.71,21.71,21.68,21.7,36400.0,15.6599,15.6599,15.6382,15.6526,36400.0
2011-05-16 13:15:00,21.7,21.7,21.65,21.66,51600.0,15.6526,15.6526,15.6166,15.6238,51600.0
2011-05-16 13:20:00,21.66,21.66,21.61,21.61,56000.0,15.6238,15.6238,15.5877,15.5877,56000.0
2011-05-16 13:25:00,21.61,21.64,21.61,21.64,28400.0,15.5877,15.6094,15.5877,15.6094,28400.0
2011-05-16 13:30:00,21.64,21.68,21.64,21.67,22400.0,15.6094,15.6382,15.6094,15.631,22400.0
2011-05-16 13:35:00,21.68,21.7,21.67,21.69,15000.0,15.6382,15.6526,15.631,15.6454,15000.0
2011-05-16 13:40:00,21.69,21.7,21.67,21.68,28200.0,15.6454,15.6526,15.631,15.6382,28200.0
2011-05-16 13:45:00,21.68,21.71,21.68,21.71,12400.0,15.6382,15.6599,15.6382,15.6599,12400.0
2011-05-16 13:50:00,21.71,21.73,21.68,21.68,24200.0,15.6599,15.6743,15.6382,15.6382,24200.0
2011-05-16 13:55:00,21.68,21.68,21.67,21.67,18200.0,15.6382,15.6382,15.631,15.631,18200.0
2011-05-16 14:00:00,21.67,21.73,21.66,21.73,56200.0,15.631,15.6743,15.6238,15.6743,56200.0
2011-05-16 14:05:00,21.73,21.78,21.73,21.77,32800.0,15.6743,15.7103,15.6743,15.7031,32800.0
2011-05-16 14:10:00,21.77,21.78,21.77,21.77,12800.0,15.7031,15.7103,15.7031,15.7031,12800.0
2011-05-16 14:15:00,21.77,21.78,21.75,21.77,34200.0,15.7031,15.7103,15.6887,15.7031,34200.0
2011-05-16 14:20:00,21.76,21.78,21.74,21.77,13800.0,15.6959,15.7103,15.6815,15.7031,13800.0
2011-05-16 14:25:00,21.76,21.77,21.74,21.75,12400.0,15.6959,15.7031,15.6815,15.6887,12400.0
2011-05-16 14:30:00,21.75,21.78,21.75,21.75,22600.0,15.6887,15.7103,15.6887,15.6887,22600.0
2011-05-16 14:35:00,21.75,21.75,21.71,21.74,17200.0,15.6887,15.6887,15.6599,15.6815,17200.0
2011-05-16 14:40:00,21.73,21.75,21.72,21.74,17600.0,15.6743,15.6887,15.6671,15.6815,17600.0
2011-05-16 14:45:00,21.73,21.75,21.72,21.75,19400.0,15.6743,15.6887,15.6671,15.6887,19400.0
2011-05-16 14:50:00,21.75,21.76,21.74,21.74,20800.0,15.6887,15.6959,15.6815,15.6815,20800.0
2011-05-16 14:55:00,21.74,21.76,21.72,21.75,22000.0,15.6815,15.6959,15.6671,15.6887,22000.0
2011-05-16 15:00:00,21.75,21.76,21.75,21.75,20600.0,15.6887,15.6959,15.6887,15.6887,20600.0
2011-05-16 15:05:00,21.75,21.77,21.74,21.75,24600.0,15.6887,15.7031,15.6815,15.6887,24600.0
2011-05-16 15:10:00,21.75,21.75,21.68,21.7,30000.0,15.6887,15.6887,15.6382,15.6526,30000.0
2011-05-16 15:15:00,21.71,21.72,21.68,21.68,32600.0,15.6599,15.6671,15.6382,15.6382,32600.0
2011-05-16 15:20:00,21.68,21.68,21.63,21.64,68600.0,15.6382,15.6382,15.6022,15.6094,68600.0
2011-05-16 15:25:00,21.64,21.65,21.62,21.62,61600.0,15.6094,15.6166,15.5949,15.5949,61600.0
2011-05-16 15:30:00,21.62,21.65,21.61,21.65,49600.0,15.5949,15.6166,15.5877,15.6166,49600.0
2011-05-16 15:35:00,21.65,21.65,21.63,21.64,57800.0,15.6166,15.6166,15.6022,15.6094,57800.0
2011-05-16 15:40:00,21.64,21.65,21.61,21.63,62000.0,15.6094,15.6166,15.5877,15.6022,62000.0
2011-05-16 15:45:00,21.63,21.65,21.61,21.65,49800.0,15.6022,15.6166,15.5877,15.6166,49800.0
2011-05-16 15:50:00,21.65,21.66,21.63,21.66,70000.0,15.6166,15.6238,15.6022,15.6238,70000.0
2011-05-16 15:55:00,21.66,21.68,21.65,21.67,199200.0,15.6238,15.6382,15.6166,15.631,199200.0
2011-05-17 09:30:00,21.53,21.53,21.42,21.49,16200.0,15.53,15.53,15.4507,15.5012,16200.0
2011-05-17 09:35:00,21.52,21.53,21.43,21.5,40200.0,15.5228,15.53,15.4579,15.5084,40200.0
2011-05-17 09:40:00,21.48,21.52,21.41,21.48,41600.0,15.494,15.5228,15.4435,15.494,41600.0
2011-05-17 09:45:00,21.49,21.53,21.42,21.43,14400.0,15.5012,15.53,15.4507,15.4579,14400.0
2011-05-17 09:50:00,21.44,21.49,21.44,21.47,20800.0,15.4651,15.5012,15.4651,15.4867,20800.0
2011-05-17 09:55:00,21.47,21.48,21.45,21.46,21400.0,15.4867,15.494,15.4723,15.4795,21400.0
2011-05-17 10:00:00,21.46,21.55,21.45,21.54,55400.0,15.4795,15.5444,15.4723,15.5372,55400.0
2011-05-17 10:05:00,21.54,21.61,21.51,21.59,37000.0,15.5372,15.5877,15.5156,15.5733,37000.0
2011-05-17 10:10:00,21.6,21.67,21.6,21.65,54400.0,15.5805,15.631,15.5805,15.6166,54400.0
2011-05-17 10:15:00,21.65,21.81,21.65,21.79,52800.0,15.6166,15.732,15.6166,15.7176,52800.0
2011-05-17 10:20:00,21.8,21.81,21.74,21.74,30600.0,15.7248,15.732,15.6815,15.6815,30600.0
2011-05-17 10:25:00,21.75,21.83,21.75,21.8,36600.0,15.6887,15.7464,15.6887,15.7248,36600.0
2011-05-17 10:30:00,21.79,21.79,21.7,21.7,30000.0,15.7176,15.7176,15.6526,15.6526,30000.0
2011-05-17 10:35:00,21.71,21.73,21.69,21.72,38000.0,15.6599,15.6743,15.6454,15.6671,38000.0
2011-05-17 10:40:00,21.72,21.73,21.64,21.64,20600.0,15.6671,15.6743,15.6094,15.6094,20600.0
2011-05-17 10:45:00,21.63,21.64,21.6,21.61,29000.0,15.6022,15.6094,15.5805,15.5877,29000.0
2011-05-17 10:50:00,21.61,21.66,21.61,21.66,28000.0,15.5877,15.6238,15.5877,15.6238,28000.0
2011-05-17 10:55:00,21.68,21.68,21.59,21.61,18400.0,15.6382,15.6382,15.5733,15.5877,18400.0
2011-05-17 11:00:00,21.62,21.62,21.57,21.59,26400.0,15.5949,15.5949,15.5589,15.5733,26400.0
2011-05-17 11:05:00,21.59,21.65,21.52,21.56,95200.0,15.5733,15.6166,15.5228,15.5517,95200.0
2011-05-17 11:10:00,21.56,21.63,21.55,21.63,33600.0,15.5517,15.6022,15.5444,15.6022,33600.0
2011-05-17 11:15:00,21.63,21.63,21.59,21.63,36400.0,15.6022,15.6022,15.5733,15.6022,36400.0
2011-05-17 11:20:00,21.63,21.65,21.61,21.63,11400.0,15.6022,15.6166,15.5877,15.6022,11400.0
2011-05-17 11:25:00,21.63,21.65,21.57,21.61,54600.0,15.6022,15.6166,15.5589,15.5877,54600.0
2011-05-17 11:30:00,21.61,21.65,21.6,21.6,35600.0,15.5877,15.6166,15.5805,15.5805,35600.0
2011-05-17 11:35:00,21.6,21.62,21.57,21.59,63000.0,15.5805,15.5949,15.5589,15.5733,63000.0
2011-05-17 11:40:00,21.59,21.61,21.57,21.6,23800.0,15.5733,15.5877,15.5589,15.5805,23800.0
2011-05-17 11:45:00,21.6,21.61,21.57,21.61,12000.0,15.5805,15.5877,15.5589,15.5877,12000.0
2011-05-17 11:50:00,21.61,21.61,21.55,21.56,26000.0,15.5877,15.5877,15.5444,15.5517,26000.0
2011-05-17 11:55:00,21.55,21.57,21.55,21.56,12600.0,15.5444,15.5589,15.5444,15.5517,12600.0
2011-05-17 12:00:00,21.55,21.56,21.53,21.53,20200.0,15.5444,15.5517,15.53,15.53,20200.0
2011-05-17 12:05:00,21.54,21.54,21.51,21.53,8400.0,15.5372,15.5372,15.5156,15.53,8400.0
2011-05-17 12:10:00,21.53,21.55,21.52,21.55,16000.0,15.53,15.5444,15.5228,15.5444,16000.0
2011-05-17 12:15:00,21.56,21.59,21.55,21.55,21600.0,15.5517,15.5733,15.5444,15.5444,21600.0
2011-05-17 12:20:00,21.56,21.61,21.55,21.61,15000.0,15.5517,15.5877,15.5444,15.5877,15000.0
2011-05-17 12:25:00,21.6,21.63,21.59,21.63,10000.0,15.5805,15.6022,15.5733,15.6022,10000.0
2011-05-17 12:30:00,21.62,21.68,21.61,21.65,25400.0,15.5949,15.6382,15.5877,15.6166,25400.0
2011-05-17 12:35:00,21.65,21.65,21.61,21.64,10600.0,15.6166,15.6166,15.5877,15.6094,10600.0
2011-05-17 12:40:00,21.64,21.68,21.6,21.65,60400.0,15.6094,15.6382,15.5805,15.6166,60400.0
2011-05-17 12:45:00,21.65,21.66,21.6,21.63,61600.0,15.6166,15.6238,15.5805,15.6022,61600.0
2011-05-17 12:50:00,21.63,21.64,21.6,21.63,29600.0,15.6022,15.6094,15.5805,15.6022,29600.0
2011-05-17 12:55:00,21.63,21.69,21.61,21.68,52000.0,15.6022,15.6454,15.5877,15.6382,52000.0
2011-05-17 13:00:00,21.68,21.75,21.68,21.71,34800.0,15.6382,15.6887,15.6382,15.6599,34800.0
2011-05-17 13:05:00,21.71,21.75,21.71,21.73,25600.0,15.6599,15.6887,15.6599,15.6743,25600.0
2011-05-17 13:10:00,21.73,21.76,21.72,21.75,24200.0,15.6743,15.6959,15.6671,15.6887,24200.0
2011-05-17 13:15:00,21.75,21.77,21.74,21.74,4200.0,15.6887,15.7031,15.6815,15.6815,4200.0
2011-05-17 13:20:00,21.74,21.74,21.72,21.73,10400.0,15.6815,15.6815,15.6671,15.6743,10400.0
2011-05-17 13:25:00,21.73,21.74,21.71,21.74,8800.0,15.6743,15.6815,15.6599,15.6815,8800.0
2011-05-17 13:30:00,21.73,21.75,21.7,21.7,25200.0,15.6743,15.6887,15.6526,15.6526,25200.0
2011-05-17 13:35:00,21.7,21.73,21.7,21.71,33200.0,15.6526,15.6743,15.6526,15.6599,33200.0
2011-05-17 13:40:00,21.71,21.71,21.7,21.71,30800.0,15.6599,15.6599,15.6526,15.6599,30800.0
2011-05-17 13:45:00,21.71,21.71,21.66,21.66,9400.0,15.6599,15.6599,15.6238,15.6238,9400.0
2011-05-17 13:50:00,21.66,21.68,21.64,21.65,42000.0,15.6238,15.6382,15.6094,15.6166,42000.0
2011-05-17 13:55:00,21.66,21.66,21.61,21.61,34600.0,15.6238,15.6238,15.5877,15.5877,34600.0
2011-05-17 14:00:00,21.62,21.67,21.61,21.67,26800.0,15.5949,15.631,15.5877,15.631,26800.0
2011-05-17 14:05:00,21.67,21.67,21.62,21.62,13600.0,15.631,15.631,15.5949,15.5949,13600.0
2011-05-17 14:10:00,21.62,21.64,21.62,21.63,11200.0,15.5949,15.6094,15.5949,15.6022,11200.0
2011-05-17 14:15:00,21.64,21.66,21.63,21.63,11400.0,15.6094,15.6238,15.6022,15.6022,11400.0
2011-05-17 14:20:00,21.63,21.64,21.59,21.59,12600.0,15.6022,15.6094,15.5733,15.5733,12600.0
2011-05-17 14:25:00,21.58,21.6,21.55,21.59,41600.0,15.5661,15.5805,15.5444,15.5733,41600.0
2011-05-17 14:30:00,21.59,21.59,21.53,21.55,17200.0,15.5733,15.5733,15.53,15.5444,17200.0
2011-05-17 14:35:00,21.55,21.57,21.5,21.55,46200.0,15.5444,15.5589,15.5084,15.5444,46200.0
2011-05-17 14:40:00,21.54,21.54,21.5,21.5,15800.0,15.5372,15.5372,15.5084,15.5084,15800.0
2011-05-17 14:45:00,21.49,21.54,21.48,21.52,15400.0,15.5012,15.5372,15.494,15.5228,15400.0
2011-05-17 14:50:00,21.53,21.56,21.53,21.54,16400.0,15.53,15.5517,15.53,15.5372,16400.0
2011-05-17 14:55:00,21.54,21.6,21.53,21.59,20200.0,15.5372,15.5805,15.53,15.5733,20200.0
2011-05-17 15:00:00,21.59,21.59,21.56,21.58,16000.0,15.5733,15.5733,15.5517,15.5661,16000.0
2011-05-17 15:05:00,21.58,21.58,21.55,21.57,29400.0,15.5661,15.5661,15.5444,15.5589,29400.0
2011-05-17 15:10:00,21.56,21.58,21.56,21.57,36400.0,15.5517,15.5661,15.5517,15.5589,36400.0
2011-05-17 15:15:00,21.56,21.57,21.54,21.57,33200.0,15.5517,15.5589,15.5372,15.5589,33200.0
2011-05-17 15:20:00,21.56,21.58,21.52,21.54,73800.0,15.5517,15.5661,15.5228,15.5372,73800.0
2011-05-17 15:25:00,21.54,21.55,21.51,21.52,34600.0,15.5372,15.5444,15.5156,15.5228,34600.0
2011-05-17 15:30:00,21.52,21.55,21.51,21.54,44000.0,15.5228,15.5444,15.5156,15.5372,44000.0
2011-05-17 15:35:00,21.55,21.57,21.54,21.55,45400.0,15.5444,15.5589,15.5372,15.5444,45400.0
2011-05-17 15:40:00,21.55,21.58,21.53,21.54,35600.0,15.5444,15.5661,15.53,15.5372,35600.0
2011-05-17 15:45:00,21.54,21.58,21.54,21.57,57200.0,15.5372,15.5661,15.5372,15.5589,57200.0
2011-05-17 15:50:00,21.57,21.58,21.53,21.56,63400.0,15.5589,15.5661,15.53,15.5517,63400.0
2011-05-17 15:55:00,21.56,21.58,21.55,21.57,109800.0,15.5517,15.5661,15.5444,15.5589,109800.0
2011-05-18 09:30:00,21.54,21.54,21.4,21.4,15600.0,15.5372,15.5372,15.4362,15.4362,15600.0
2011-05-18 09:35:00,21.41,21.45,21.39,21.4,22200.0,15.4435,15.4723,15.429,15.4362,22200.0
2011-05-18 09:40:00,21.41,21.44,21.28,21.28,69600.0,15.4435,15.4651,15.3497,15.3497,69600.0
2011-05-18 09:45:00,21.31,21.37,21.28,21.33,58600.0,15.3713,15.4146,15.3497,15.3858,58600.0
2011-05-18 09:50:00,21.33,21.33,21.22,21.22,104800.0,15.3858,15.3858,15.3064,15.3064,104800.0
2011-05-18 09:55:00,21.22,21.29,21.13,21.16,157600.0,15.3064,15.3569,15.2415,15.2631,157600.0
2011-05-18 10:00:00,21.17,21.36,21.14,21.36,196400.0,15.2703,15.4074,15.2487,15.4074,196400.0
2011-05-18 10:05:00,21.36,21.38,21.31,21.38,84400.0,15.4074,15.4218,15.3713,15.4218,84400.0
2011-05-18 10:10:00,21.36,21.39,21.31,21.35,48200.0,15.4074,15.429,15.3713,15.4002,48200.0
2011-05-18 10:15:00,21.35,21.36,21.24,21.31,49800.0,15.4002,15.4074,15.3208,15.3713,49800.0
2011-05-18 10:20:00,21.32,21.33,21.23,21.25,86200.0,15.3785,15.3858,15.3136,15.328,86200.0
2011-05-18 10:25:00,21.25,21.29,21.23,21.29,50000.0,15.328,15.3569,15.3136,15.3569,50000.0
2011-05-18 10:30:00,21.29,21.35,21.27,21.29,45400.0,15.3569,15.4002,15.3425,15.3569,45400.0
2011-05-18 10:35:00,21.29,21.32,21.26,21.27,60200.0,15.3569,15.3785,15.3353,15.3425,60200.0
2011-05-18 10:40:00,21.27,21.31,21.25,21.29,59000.0,15.3425,15.3713,15.328,15.3569,59000.0
2011-05-18 10:45:00,21.29,21.35,21.29,21.32,30800.0,15.3569,15.4002,15.3569,15.3785,30800.0
2011-05-18 10:50:00,21.32,21.34,21.25,21.27,49800.0,15.3785,15.393,15.328,15.3425,49800.0
2011-05-18 10:55:00,21.27,21.29,21.27,21.29,14400.0,15.3425,15.3569,15.3425,15.3569,14400.0
2011-05-18 11:00:00,21.29,21.32,21.29,21.31,34400.0,15.3569,15.3785,15.3569,15.3713,34400.0
2011-05-18 11:05:00,21.31,21.32,21.29,21.3,36000.0,15.3713,15.3785,15.3569,15.3641,36000.0
2011-05-18 11:10:00,21.29,21.3,21.25,21.29,50400.0,15.3569,15.3641,15.328,15.3569,50400.0
2011-05-18 11:15:00,21.29,21.3,21.25,21.29,23200.0,15.3569,15.3641,15.328,15.3569,23200.0
2011-05-18 11:20:00,21.28,21.28,21.21,21.24,71000.0,15.3497,15.3497,15.2992,15.3208,71000.0
2011-05-18 11:25:00,21.24,21.27,21.24,21.24,17200.0,15.3208,15.3425,15.3208,15.3208,17200.0
2011-05-18 11:30:00,21.23,21.24,21.23,21.24,10600.0,15.3136,15.3208,15.3136,15.3208,10600.0
2011-05-18 11:35:00,21.23,21.25,21.23,21.24,15400.0,15.3136,15.328,15.3136,15.3208,15400.0
2011-05-18 11:40:00,21.24,21.27,21.23,21.24,22000.0,15.3208,15.3425,15.3136,15.3208,22000.0
2011-05-18 11:45:00,21.24,21.27,21.24,21.25,29200.0,15.3208,15.3425,15.3208,15.328,29200.0
2011-05-18 11:50:00,21.25,21.29,21.25,21.29,10200.0,15.328,15.3569,15.328,15.3569,10200.0
2011-05-18 11:55:00,21.29,21.29,21.27,21.28,12200.0,15.3569,15.3569,15.3425,15.3497,12200.0
2011-05-18 12:00:00,21.28,21.29,21.27,21.28,16600.0,15.3497,15.3569,15.3425,15.3497,16600.0
2011-05-18 12:05:00,21.27,21.27,21.23,21.24,24000.0,15.3425,15.3425,15.3136,15.3208,24000.0
2011-05-18 12:10:00,21.25,21.25,21.25,21.25,22200.0,15.328,15.328,15.328,15.328,22200.0
2011-05-18 12:15:00,21.25,21.25,21.25,21.25,16000.0,15.328,15.328,15.328,15.328,16000.0
2011-05-18 12:20:00,21.25,21.26,21.25,21.25,37000.0,15.328,15.3353,15.328,15.328,37000.0
2011-05-18 12:25:00,21.25,21.25,21.25,21.25,31200.0,15.328,15.328,15.328,15.328,31200.0
2011-05-18 12:30:00,21.25,21.27,21.25,21.25,37800.0,15.328,15.3425,15.328,15.328,37800.0
2011-05-18 12:35:00,21.25,21.26,21.25,21.25,18000.0,15.328,15.3353,15.328,15.328,18000.0
2011-05-18 12:40:00,21.25,21.25,21.25,21.25,12000.0,15.328,15.328,15.328,15.328,12000.0
2011-05-18 12:45:00,21.25,21.25,21.24,21.25,29400.0,15.328,15.328,15.3208,15.328,29400.0
2011-05-18 12:50:00,21.25,21.25,21.24,21.24,56000.0,15.328,15.328,15.3208,15.3208,56000.0
2011-05-18 12:55:00,21.25,21.26,21.25,21.25,24800.0,15.328,15.3353,15.328,15.328,24800.0
2011-05-18 13:00:00,21.25,21.3,21.25,21.3,39400.0,15.328,15.3641,15.328,15.3641,39400.0
2011-05-18 13:05:00,21.3,21.31,21.29,21.3,92400.0,15.3641,15.3713,15.3569,15.3641,92400.0
2011-05-18 13:10:00,21.3,21.31,21.28,21.29,67200.0,15.3641,15.3713,15.3497,15.3569,67200.0
2011-05-18 13:15:00,21.29,21.31,21.29,21.29,26400.0,15.3569,15.3713,15.3569,15.3569,26400.0
2011-05-18 13:20:00,21.3,21.31,21.29,21.3,131000.0,15.3641,15.3713,15.3569,15.3641,131000.0
2011-05-18 13:25:00,21.31,21.38,21.31,21.33,81400.0,15.3713,15.4218,15.3713,15.3858,81400.0
2011-05-18 13:30:00,21.34,21.36,21.33,21.34,45600.0,15.393,15.4074,15.3858,15.393,45600.0
2011-05-18 13:35:00,21.35,21.51,21.34,21.48,146200.0,15.4002,15.5156,15.393,15.494,146200.0
2011-05-18 13:40:00,21.49,21.52,21.48,21.51,61600.0,15.5012,15.5228,15.494,15.5156,61600.0
2011-05-18 13:45:00,21.52,21.57,21.52,21.55,19000.0,15.5228,15.5589,15.5228,15.5444,19000.0
2011-05-18 13:50:00,21.55,21.55,21.51,21.52,84000.0,15.5444,15.5444,15.5156,15.5228,84000.0
2011-05-18 13:55:00,21.52,21.52,21.46,21.47,77400.0,15.5228,15.5228,15.4795,15.4867,77400.0
2011-05-18 14:00:00,21.47,21.5,21.45,21.49,78400.0,15.4867,15.5084,15.4723,15.5012,78400.0
2011-05-18 14:05:00,21.49,21.56,21.45,21.54,98400.0,15.5012,15.5517,15.4723,15.5372,98400.0
2011-05-18 14:10:00,21.54,21.55,21.49,21.5,63600.0,15.5372,15.5444,15.5012,15.5084,63600.0
2011-05-18 14:15:00,21.5,21.52,21.46,21.47,16400.0,15.5084,15.5228,15.4795,15.4867,16400.0
2011-05-18 14:20:00,21.47,21.49,21.47,21.47,19200.0,15.4867,15.5012,15.4867,15.4867,19200.0
2011-05-18 14:25:00,21.48,21.48,21.46,21.47,96800.0,15.494,15.494,15.4795,15.4867,96800.0
2011-05-18 14:30:00,21.47,21.49,21.46,21.48,23200.0,15.4867,15.5012,15.4795,15.494,23200.0
2011-05-18 14:35:00,21.48,21.48,21.38,21.4,59600.0,15.494,15.494,15.4218,15.4362,59600.0
2011-05-18 14:40:00,21.39,21.43,21.39,21.42,36000.0,15.429,15.4579,15.429,15.4507,36000.0
2011-05-18 14:45:00,21.42,21.46,21.42,21.43,54800.0,15.4507,15.4795,15.4507,15.4579,54800.0
2011-05-18 14:50:00,21.42,21.47,21.42,21.47,67800.0,15.4507,15.4867,15.4507,15.4867,67800.0
2011-05-18 14:55:00,21.47,21.49,21.47,21.47,86400.0,15.4867,15.5012,15.4867,15.4867,86400.0
2011-05-18 15:00:00,21.47,21.61,21.47,21.61,125000.0,15.4867,15.5877,15.4867,15.5877,125000.0
2011-05-18 15:05:00,21.61,21.64,21.55,21.55,85800.0,15.5877,15.6094,15.5444,15.5444,85800.0
2011-05-18 15:10:00,21.55,21.61,21.54,21.61,83800.0,15.5444,15.5877,15.5372,15.5877,83800.0
2011-05-18 15:15:00,21.61,21.62,21.59,21.62,79800.0,15.5877,15.5949,15.5733,15.5949,79800.0
2011-05-18 15:20:00,21.62,21.71,21.61,21.7,79800.0,15.5949,15.6599,15.5877,15.6526,79800.0
2011-05-18 15:25:00,21.7,21.75,21.68,21.75,58200.0,15.6526,15.6887,15.6382,15.6887,58200.0
2011-05-18 15:30:00,21.76,21.76,21.67,21.67,69000.0,15.6959,15.6959,15.631,15.631,69000.0
2011-05-18 15:35:00,21.67,21.69,21.65,21.67,65000.0,15.631,15.6454,15.6166,15.631,65000.0
2011-05-18 15:40:00,21.67,21.75,21.66,21.75,96800.0,15.631,15.6887,15.6238,15.6887,96800.0
2011-05-18 15:45:00,21.75,21.8,21.72,21.73,136400.0,15.6887,15.7248,15.6671,15.6743,136400.0
2011-05-18 15:50:00,21.73,21.73,21.62,21.62,256600.0,15.6743,15.6743,15.5949,15.5949,256600.0
2011-05-18 15:55:00,21.63,21.63,21.58,21.63,225600.0,15.6022,15.6022,15.5661,15.6022,225600.0
2011-05-19 09:30:00,21.4,21.4,20.89,21.02,513200.0,15.4362,15.4362,15.0684,15.1621,513200.0
2011-05-19 09:35:00,21.0,21.02,20.9,20.95,272200.0,15.1477,15.1621,15.0756,15.1117,272200.0
2011-05-19 09:40:00,20.96,21.02,20.83,20.86,490000.0,15.1189,15.1621,15.0251,15.0467,490000.0
2011-05-19 09:45:00,20.86,20.86,20.64,20.68,401200.0,15.0467,15.0467,14.888,14.9169,401200.0
2011-05-19 09:50:00,20.68,20.84,20.65,20.67,261600.0,14.9169,15.0323,14.8953,14.9097,261600.0
2011-05-19 09:55:00,20.66,20.89,20.66,20.78,259800.0,14.9025,15.0684,14.9025,14.989,259800.0
2011-05-19 10:00:00,20.77,20.77,20.64,20.71,243600.0,14.9818,14.9818,14.888,14.9385,243600.0
2011-05-19 10:05:00,20.71,20.92,20.68,20.89,271400.0,14.9385,15.09,14.9169,15.0684,271400.0
2011-05-19 10:10:00,20.89,20.97,20.81,20.85,325600.0,15.0684,15.1261,15.0107,15.0395,325600.0
2011-05-19 10:15:00,20.86,20.86,20.64,20.73,296600.0,15.0467,15.0467,14.888,14.953,296600.0
2011-05-19 10:20:00,20.73,20.73,20.55,20.6,235000.0,14.953,14.953,14.8231,14.8592,235000.0
2011-05-19 10:25:00,20.6,20.65,20.45,20.54,264200.0,14.8592,14.8953,14.751,14.8159,264200.0
2011-05-19 10:30:00,20.55,20.62,20.42,20.59,190600.0,14.8231,14.8736,14.7294,14.852,190600.0
2011-05-19 10:35:00,20.6,20.64,20.48,20.5,330200.0,14.8592,14.888,14.7726,14.7871,330200.0
2011-05-19 10:40:00,20.48,20.5,20.36,20.38,245000.0,14.7726,14.7871,14.6861,14.7005,245000.0
2011-05-19 10:45:00,20.38,20.38,20.27,20.29,373200.0,14.7005,14.7005,14.6212,14.6356,373200.0
2011-05-19 10:50:00,20.29,20.36,20.2,20.24,215000.0,14.6356,14.6861,14.5707,14.5995,215000.0
2011-05-19 10:55:00,20.24,20.27,20.13,20.18,453400.0,14.5995,14.6212,14.5202,14.5562,453400.0
2011-05-19 11:00:00,20.16,20.22,20.13,20.17,270400.0,14.5418,14.5851,14.5202,14.549,270400.0
2011-05-19 11:05:00,20.17,20.28,20.16,20.24,276600.0,14.549,14.6284,14.5418,14.5995,276600.0
2011-05-19 11:10:00,20.24,20.35,20.23,20.3,123400.0,14.5995,14.6789,14.5923,14.6428,123400.0
2011-05-19 11:15:00,20.3,20.35,20.27,20.28,250800.0,14.6428,14.6789,14.6212,14.6284,250800.0
2011-05-19 11:20:00,20.28,20.46,20.27,20.34,292400.0,14.6284,14.7582,14.6212,14.6716,292400.0
2011-05-19 11:25:00,20.34,20.47,20.31,20.44,171800.0,14.6716,14.7654,14.65,14.7438,171800.0
2011-05-19 11:30:00,20.43,20.5,20.41,20.49,163000.0,14.7366,14.7871,14.7221,14.7798,163000.0
2011-05-19 11:35:00,20.5,20.5,20.37,20.38,139600.0,14.7871,14.7871,14.6933,14.7005,139600.0
2011-05-19 11:40:00,20.37,20.38,20.24,20.29,305200.0,14.6933,14.7005,14.5995,14.6356,305200.0
2011-05-19 11:45:00,20.29,20.29,20.18,20.21,96800.0,14.6356,14.6356,14.5562,14.5779,96800.0
2011-05-19 11:50:00,20.22,20.22,20.14,20.15,87600.0,14.5851,14.5851,14.5274,14.5346,87600.0
2011-05-19 11:55:00,20.16,20.17,20.06,20.08,94200.0,14.5418,14.549,14.4697,14.4841,94200.0
2011-05-19 12:00:00,20.06,20.18,20.06,20.15,121600.0,14.4697,14.5562,14.4697,14.5346,121600.0
2011-05-19 12:05:00,20.15,20.2,20.15,20.17,102800.0,14.5346,14.5707,14.5346,14.549,102800.0
2011-05-19 12:10:00,20.16,20.19,20.14,20.19,43800.0,14.5418,14.5635,14.5274,14.5635,43800.0
2011-05-19 12:15:00,20.2,20.25,20.17,20.23,67600.0,14.5707,14.6067,14.549,14.5923,67600.0
2011-05-19 12:20:00,20.24,20.35,20.23,20.33,218400.0,14.5995,14.6789,14.5923,14.6644,218400.0
2011-05-19 12:25:00,20.32,20.46,20.32,20.46,141800.0,14.6572,14.7582,14.6572,14.7582,141800.0
2011-05-19 12:30:00,20.47,20.48,20.37,20.4,120600.0,14.7654,14.7726,14.6933,14.7149,120600.0
2011-05-19 12:35:00,20.39,20.44,20.36,20.42,91800.0,14.7077,14.7438,14.6861,14.7294,91800.0
2011-05-19 12:40:00,20.42,20.46,20.38,20.4,53000.0,14.7294,14.7582,14.7005,14.7149,53000.0
2011-05-19 12:45:00,20.4,20.44,20.39,20.43,69000.0,14.7149,14.7438,14.7077,14.7366,69000.0
2011-05-19 12:50:00,20.43,20.48,20.43,20.46,291200.0,14.7366,14.7726,14.7366,14.7582,291200.0
2011-05-19 12:55:00,20.46,20.5,20.45,20.5,57400.0,14.7582,14.7871,14.751,14.7871,57400.0
2011-05-19 13:00:00,20.5,20.55,20.45,20.46,79400.0,14.7871,14.8231,14.751,14.7582,79400.0
2011-05-19 13:05:00,20.46,20.46,20.42,20.45,259000.0,14.7582,14.7582,14.7294,14.751,259000.0
2011-05-19 13:10:00,20.46,20.58,20.45,20.56,176400.0,14.7582,14.8448,14.751,14.8303,176400.0
2011-05-19 13:15:00,20.57,20.6,20.55,20.56,59400.0,14.8376,14.8592,14.8231,14.8303,59400.0
2011-05-19 13:20:00,20.56,20.57,20.55,20.57,342800.0,14.8303,14.8376,14.8231,14.8376,342800.0
2011-05-19 13:25:00,20.57,20.62,20.56,20.61,49200.0,14.8376,14.8736,14.8303,14.8664,49200.0
2011-05-19 13:30:00,20.6,20.63,20.5,20.5,87400.0,14.8592,14.8808,14.7871,14.7871,87400.0
2011-05-19 13:35:00,20.5,20.54,20.49,20.5,52000.0,14.7871,14.8159,14.7798,14.7871,52000.0
2011-05-19 13:40:00,20.5,20.5,20.44,20.46,67400.0,14.7871,14.7871,14.7438,14.7582,67400.0
2011-05-19 13:45:00,20.47,20.54,20.46,20.53,79800.0,14.7654,14.8159,14.7582,14.8087,79800.0
2011-05-19 13:50:00,20.52,20.56,20.49,20.56,67800.0,14.8015,14.8303,14.7798,14.8303,67800.0
2011-05-19 13:55:00,20.56,20.58,20.54,20.56,53000.0,14.8303,14.8448,14.8159,14.8303,53000.0
2011-05-19 14:00:00,20.56,20.56,20.48,20.48,50800.0,14.8303,14.8303,14.7726,14.7726,50800.0
2011-05-19 14:05:00,20.48,20.55,20.45,20.45,73000.0,14.7726,14.8231,14.751,14.751,73000.0
2011-05-19 14:10:00,20.45,20.52,20.43,20.46,112200.0,14.751,14.8015,14.7366,14.7582,112200.0
2011-05-19 14:15:00,20.46,20.48,20.43,20.45,95800.0,14.7582,14.7726,14.7366,14.751,95800.0
2011-05-19 14:20:00,20.45,20.52,20.45,20.46,52400.0,14.751,14.8015,14.751,14.7582,52400.0
2011-05-19 14:25:00,20.46,20.5,20.46,20.5,132200.0,14.7582,14.7871,14.7582,14.7871,132200.0
2011-05-19 14:30:00,20.5,20.58,20.49,20.55,119000.0,14.7871,14.8448,14.7798,14.8231,119000.0
2011-05-19 14:35:00,20.55,20.55,20.51,20.53,67600.0,14.8231,14.8231,14.7943,14.8087,67600.0
2011-05-19 14:40:00,20.54,20.55,20.52,20.55,129800.0,14.8159,14.8231,14.8015,14.8231,129800.0
2011-05-19 14:45:00,20.55,20.57,20.54,20.55,161800.0,14.8231,14.8376,14.8159,14.8231,161800.0
2011-05-19 14:50:00,20.54,20.54,20.49,20.5,221800.0,14.8159,14.8159,14.7798,14.7871,221800.0
2011-05-19 14:55:00,20.5,20.57,20.5,20.53,216600.0,14.7871,14.8376,14.7871,14.8087,216600.0
2011-05-19 15:00:00,20.53,20.56,20.52,20.52,86400.0,14.8087,14.8303,14.8015,14.8015,86400.0
2011-05-19 15:05:00,20.52,20.55,20.52,20.53,93200.0,14.8015,14.8231,14.8015,14.8087,93200.0
2011-05-19 15:10:00,20.53,20.56,20.52,20.56,142200.0,14.8087,14.8303,14.8015,14.8303,142200.0
2011-05-19 15:15:00,20.56,20.59,20.55,20.57,395000.0,14.8303,14.852,14.8231,14.8376,395000.0
2011-05-19 15:20:00,20.57,20.63,20.56,20.61,177800.0,14.8376,14.8808,14.8303,14.8664,177800.0
2011-05-19 15:25:00,20.62,20.62,20.56,20.59,103400.0,14.8736,14.8736,14.8303,14.852,103400.0
2011-05-19 15:30:00,20.59,20.6,20.5,20.53,143800.0,14.852,14.8592,14.7871,14.8087,143800.0
2011-05-19 15:35:00,20.53,20.55,20.49,20.54,186800.0,14.8087,14.8231,14.7798,14.8159,186800.0
2011-05-19 15:40:00,20.54,20.61,20.53,20.58,201000.0,14.8159,14.8664,14.8087,14.8448,201000.0
2011-05-19 15:45:00,20.58,20.58,20.52,20.54,251200.0,14.8448,14.8448,14.8015,14.8159,251200.0
2011-05-19 15:50:00,20.54,20.63,20.54,20.63,267200.0,14.8159,14.8808,14.8159,14.8808,267200.0
2011-05-19 15:55:00,20.63,20.74,20.59,20.6,402600.0,14.8808,14.9602,14.852,14.8592,402600.0
2011-05-20 09:30:00,20.49,20.49,20.33,20.36,56400.0,14.7798,14.7798,14.6644,14.6861,56400.0
2011-05-20 09:35:00,20.36,20.45,20.3,20.41,59200.0,14.6861,14.751,14.6428,14.7221,59200.0
2011-05-20 09:40:00,20.41,20.43,20.23,20.26,51600.0,14.7221,14.7366,14.5923,14.6139,51600.0
2011-05-20 09:45:00,20.25,20.29,20.21,20.28,66400.0,14.6067,14.6356,14.5779,14.6284,66400.0
2011-05-20 09:50:00,20.27,20.28,20.15,20.18,66400.0,14.6212,14.6284,14.5346,14.5562,66400.0
2011-05-20 09:55:00,20.17,20.17,20.1,20.1,58400.0,14.549,14.549,14.4985,14.4985,58400.0
2011-05-20 10:00:00,20.1,20.19,20.08,20.14,107200.0,14.4985,14.5635,14.4841,14.5274,107200.0
2011-05-20 10:05:00,20.14,20.23,20.14,20.17,89200.0,14.5274,14.5923,14.5274,14.549,89200.0
2011-05-20 10:10:00,20.17,20.18,20.14,20.15,75000.0,14.549,14.5562,14.5274,14.5346,75000.0
2011-05-20 10:15:00,20.15,20.17,20.11,20.14,52200.0,14.5346,14.549,14.5057,14.5274,52200.0
2011-05-20 10:20:00,20.14,20.15,20.06,20.1,70000.0,14.5274,14.5346,14.4697,14.4985,70000.0
2011-05-20 10:25:00,20.1,20.17,20.09,20.09,124200.0,14.4985,14.549,14.4913,14.4913,124200.0
2011-05-20 10:30:00,20.09,20.1,20.05,20.06,74800.0,14.4913,14.4985,14.4625,14.4697,74800.0
2011-05-20 10:35:00,20.05,20.08,20.02,20.03,48200.0,14.4625,14.4841,14.4408,14.448,48200.0
2011-05-20 10:40:00,20.03,20.04,19.98,20.0,103800.0,14.448,14.4553,14.412,14.4264,103800.0
2011-05-20 10:45:00,20.0,20.01,19.96,19.97,62600.0,14.4264,14.4336,14.3975,14.4048,62600.0
2011-05-20 10:50:00,19.97,20.03,19.96,19.98,81400.0,14.4048,14.448,14.3975,14.412,81400.0
2011-05-20 10:55:00,19.98,19.99,19.91,19.93,40400.0,14.412,14.4192,14.3615,14.3759,40400.0
2011-05-20 11:00:00,19.92,19.95,19.92,19.93,45000.0,14.3687,14.3903,14.3687,14.3759,45000.0
2011-05-20 11:05:00,19.93,19.99,19.93,19.97,75000.0,14.3759,14.4192,14.3759,14.4048,75000.0
2011-05-20 11:10:00,19.98,20.02,19.94,19.99,40000.0,14.412,14.4408,14.3831,14.4192,40000.0
2011-05-20 11:15:00,19.98,20.0,19.95,19.99,32400.0,14.412,14.4264,14.3903,14.4192,32400.0
2011-05-20 11:20:00,19.99,20.0,19.97,19.99,52800.0,14.4192,14.4264,14.4048,14.4192,52800.0
2011-05-20 11:25:00,19.99,20.0,19.95,19.98,11200.0,14.4192,14.4264,14.3903,14.412,11200.0
2011-05-20 11:30:00,19.97,20.01,19.97,20.0,23800.0,14.4048,14.4336,14.4048,14.4264,23800.0
2011-05-20 11:35:00,20.0,20.02,19.98,20.0,52400.0,14.4264,14.4408,14.412,14.4264,52400.0
2011-05-20 11:40:00,19.99,20.01,19.99,20.0,77400.0,14.4192,14.4336,14.4192,14.4264,77400.0
2011-05-20 11:45:00,20.0,20.0,19.99,19.99,34000.0,14.4264,14.4264,14.4192,14.4192,34000.0
2011-05-20 11:50:00,19.99,19.99,19.96,19.96,16200.0,14.4192,14.4192,14.3975,14.3975,16200.0
2011-05-20 11:55:00,19.96,19.99,19.95,19.96,30400.0,14.3975,14.4192,14.3903,14.3975,30400.0
2011-05-20 12:00:00,19.96,20.0,19.95,20.0,34800.0,14.3975,14.4264,14.3903,14.4264,34800.0
2011-05-20 12:05:00,19.99,19.99,19.93,19.93,42800.0,14.4192,14.4192,14.3759,14.3759,42800.0
2011-05-20 12:10:00,19.93,19.99,19.93,19.98,38200.0,14.3759,14.4192,14.3759,14.412,38200.0
2011-05-20 12:15:00,19.98,20.01,19.98,20.0,80800.0,14.412,14.4336,14.412,14.4264,80800.0
2011-05-20 12:20:00,20.01,20.05,20.0,20.02,73400.0,14.4336,14.4625,14.4264,14.4408,73400.0
2011-05-20 12:25:00,20.02,20.06,20.0,20.06,43800.0,14.4408,14.4697,14.4264,14.4697,43800.0
2011-05-20 12:30:00,20.06,20.08,20.04,20.05,117600.0,14.4697,14.4841,14.4553,14.4625,117600.0
2011-05-20 12:35:00,20.06,20.07,20.04,20.07,50200.0,14.4697,14.4769,14.4553,14.4769,50200.0
2011-05-20 12:40:00,20.06,20.11,20.05,20.09,133400.0,14.4697,14.5057,14.4625,14.4913,133400.0
2011-05-20 12:45:00,20.1,20.13,20.07,20.07,78200.0,14.4985,14.5202,14.4769,14.4769,78200.0
2011-05-20 12:50:00,20.08,20.08,20.04,20.07,45600.0,14.4841,14.4841,14.4553,14.4769,45600.0
2011-05-20 12:55:00,20.06,20.07,20.03,20.04,23200.0,14.4697,14.4769,14.448,14.4553,23200.0
2011-05-20 13:00:00,20.04,20.09,20.04,20.08,34800.0,14.4553,14.4913,14.4553,14.4841,34800.0
2011-05-20 13:05:00,20.08,20.11,20.07,20.1,46600.0,14.4841,14.5057,14.4769,14.4985,46600.0
2011-05-20 13:10:00,20.1,20.1,20.04,20.05,69200.0,14.4985,14.4985,14.4553,14.4625,69200.0
2011-05-20 13:15:00,20.06,20.12,20.06,20.12,35800.0,14.4697,14.513,14.4697,14.513,35800.0
2011-05-20 13:20:00,20.11,20.11,20.07,20.07,61800.0,14.5057,14.5057,14.4769,14.4769,61800.0
2011-05-20 13:25:00,20.08,20.08,20.04,20.04,34600.0,14.4841,14.4841,14.4553,14.4553,34600.0
2011-05-20 13:30:00,20.04,20.07,20.04,20.05,57400.0,14.4553,14.4769,14.4553,14.4625,57400.0
2011-05-20 13:35:00,20.05,20.06,20.04,20.05,24600.0,14.4625,14.4697,14.4553,14.4625,24600.0
2011-05-20 13:40:00,20.05,20.06,20.02,20.03,34000.0,14.4625,14.4697,14.4408,14.448,34000.0
2011-05-20 13:45:00,20.02,20.04,20.0,20.0,23000.0,14.4408,14.4553,14.4264,14.4264,23000.0
2011-05-20 13:50:00,20.0,20.02,20.0,20.0,27000.0,14.4264,14.4408,14.4264,14.4264,27000.0
2011-05-20 13:55:00,20.0,20.04,19.99,20.03,32600.0,14.4264,14.4553,14.4192,14.448,32600.0
2011-05-20 14:00:00,20.03,20.05,20.03,20.03,20000.0,14.448,14.4625,14.448,14.448,20000.0
2011-05-20 14:05:00,20.04,20.05,20.03,20.03,31800.0,14.4553,14.4625,14.448,14.448,31800.0
2011-05-20 14:10:00,20.03,20.04,20.02,20.03,34600.0,14.448,14.4553,14.4408,14.448,34600.0
2011-05-20 14:15:00,20.03,20.06,20.03,20.05,52000.0,14.448,14.4697,14.448,14.4625,52000.0
2011-05-20 14:20:00,20.05,20.08,20.05,20.08,30600.0,14.4625,14.4841,14.4625,14.4841,30600.0
2011-05-20 14:25:00,20.08,20.1,20.06,20.06,47000.0,14.4841,14.4985,14.4697,14.4697,47000.0
2011-05-20 14:30:00,20.06,20.09,20.06,20.08,42400.0,14.4697,14.4913,14.4697,14.4841,42400.0
2011-05-20 14:35:00,20.08,20.09,20.08,20.09,56200.0,14.4841,14.4913,14.4841,14.4913,56200.0
2011-05-20 14:40:00,20.09,20.13,20.08,20.13,51400.0,14.4913,14.5202,14.4841,14.5202,51400.0
2011-05-20 14:45:00,20.13,20.15,20.11,20.12,59400.0,14.5202,14.5346,14.5057,14.513,59400.0
2011-05-20 14:50:00,20.13,20.15,20.13,20.15,26600.0,14.5202,14.5346,14.5202,14.5346,26600.0
2011-05-20 14:55:00,20.15,20.16,20.05,20.05,55800.0,14.5346,14.5418,14.4625,14.4625,55800.0
2011-05-20 15:00:00,20.06,20.09,20.05,20.07,62800.0,14.4697,14.4913,14.4625,14.4769,62800.0
2011-05-20 15:05:00,20.07,20.14,20.07,20.14,31000.0,14.4769,14.5274,14.4769,14.5274,31000.0
2011-05-20 15:10:00,20.13,20.14,20.11,20.12,32600.0,14.5202,14.5274,14.5057,14.513,32600.0
2011-05-20 15:15:00,20.12,20.12,20.1,20.11,31000.0,14.513,14.513,14.4985,14.5057,31000.0
2011-05-20 15:20:00,20.11,20.11,20.08,20.1,36800.0,14.5057,14.5057,14.4841,14.4985,36800.0
2011-05-20 15:25:00,20.09,20.11,20.08,20.09,32400.0,14.4913,14.5057,14.4841,14.4913,32400.0
2011-05-20 15:30:00,20.09,20.13,20.07,20.13,59800.0,14.4913,14.5202,14.4769,14.5202,59800.0
2011-05-20 15:35:00,20.13,20.13,20.1,20.1,57000.0,14.5202,14.5202,14.4985,14.4985,57000.0
2011-05-20 15:40:00,20.11,20.11,20.07,20.07,111000.0,14.5057,14.5057,14.4769,14.4769,111000.0
2011-05-20 15:45:00,20.07,20.08,20.05,20.07,61600.0,14.4769,14.4841,14.4625,14.4769,61600.0
2011-05-20 15:50:00,20.07,20.08,19.99,20.01,212400.0,14.4769,14.4841,14.4192,14.4336,212400.0
2011-05-20 15:55:00,20.02,20.04,20.01,20.02,189800.0,14.4408,14.4553,14.4336,14.4408,189800.0
2011-05-23 09:30:00,19.64,19.69,19.56,19.57,114800.0,14.1667,14.2028,14.109,14.1162,114800.0
2011-05-23 09:35:00,19.57,19.61,19.52,19.55,156400.0,14.1162,14.1451,14.0802,14.1018,156400.0
2011-05-23 09:40:00,19.54,19.55,19.46,19.54,86600.0,14.0946,14.1018,14.0369,14.0946,86600.0
2011-05-23 09:45:00,19.54,19.55,19.5,19.5,79000.0,14.0946,14.1018,14.0657,14.0657,79000.0
2011-05-23 09:50:00,19.5,19.56,19.5,19.55,31600.0,14.0657,14.109,14.0657,14.1018,31600.0
2011-05-23 09:55:00,19.55,19.59,19.52,19.58,49400.0,14.1018,14.1307,14.0802,14.1234,49400.0
2011-05-23 10:00:00,19.58,19.68,19.57,19.65,50600.0,14.1234,14.1956,14.1162,14.1739,50600.0
2011-05-23 10:05:00,19.65,19.71,19.65,19.68,21600.0,14.1739,14.2172,14.1739,14.1956,21600.0
2011-05-23 10:10:00,19.68,19.68,19.65,19.68,33000.0,14.1956,14.1956,14.1739,14.1956,33000.0
2011-05-23 10:15:00,19.68,19.7,19.65,19.65,42400.0,14.1956,14.21,14.1739,14.1739,42400.0
2011-05-23 10:20:00,19.64,19.67,19.62,19.64,40600.0,14.1667,14.1884,14.1523,14.1667,40600.0
2011-05-23 10:25:00,19.63,19.67,19.61,19.66,62000.0,14.1595,14.1884,14.1451,14.1812,62000.0
2011-05-23 10:30:00,19.66,19.72,19.65,19.71,56200.0,14.1812,14.2244,14.1739,14.2172,56200.0
2011-05-23 10:35:00,19.71,19.73,19.68,19.68,33000.0,14.2172,14.2316,14.1956,14.1956,33000.0
2011-05-23 10:40:00,19.67,19.68,19.64,19.65,32800.0,14.1884,14.1956,14.1667,14.1739,32800.0
2011-05-23 10:45:00,19.65,19.66,19.6,19.6,33800.0,14.1739,14.1812,14.1379,14.1379,33800.0
2011-05-23 10:50:00,19.59,19.64,19.59,19.63,52000.0,14.1307,14.1667,14.1307,14.1595,52000.0
2011-05-23 10:55:00,19.63,19.65,19.61,19.61,64800.0,14.1595,14.1739,14.1451,14.1451,64800.0
2011-05-23 11:00:00,19.61,19.63,19.59,19.62,57600.0,14.1451,14.1595,14.1307,14.1523,57600.0
2011-05-23 11:05:00,19.62,19.63,19.59,19.62,30800.0,14.1523,14.1595,14.1307,14.1523,30800.0
2011-05-23 11:10:00,19.62,19.64,19.6,19.6,45000.0,14.1523,14.1667,14.1379,14.1379,45000.0
2011-05-23 11:15:00,19.6,19.63,19.59,19.61,41200.0,14.1379,14.1595,14.1307,14.1451,41200.0
2011-05-23 11:20:00,19.61,19.7,19.61,19.68,100200.0,14.1451,14.21,14.1451,14.1956,100200.0
2011-05-23 11:25:00,19.68,19.71,19.67,19.68,30000.0,14.1956,14.2172,14.1884,14.1956,30000.0
2011-05-23 11:30:00,19.69,19.69,19.64,19.65,28200.0,14.2028,14.2028,14.1667,14.1739,28200.0
2011-05-23 11:35:00,19.65,19.66,19.61,19.66,34600.0,14.1739,14.1812,14.1451,14.1812,34600.0
2011-05-23 11:40:00,19.65,19.65,19.63,19.64,28200.0,14.1739,14.1739,14.1595,14.1667,28200.0
2011-05-23 11:45:00,19.65,19.66,19.64,19.65,52200.0,14.1739,14.1812,14.1667,14.1739,52200.0
2011-05-23 11:50:00,19.66,19.68,19.64,19.66,26600.0,14.1812,14.1956,14.1667,14.1812,26600.0
2011-05-23 11:55:00,19.66,19.66,19.63,19.64,30000.0,14.1812,14.1812,14.1595,14.1667,30000.0
2011-05-23 12:00:00,19.64,19.69,19.63,19.65,27000.0,14.1667,14.2028,14.1595,14.1739,27000.0
2011-05-23 12:05:00,19.64,19.7,19.64,19.68,88200.0,14.1667,14.21,14.1667,14.1956,88200.0
2011-05-23 12:10:00,19.68,19.68,19.64,19.66,48800.0,14.1956,14.1956,14.1667,14.1812,48800.0
2011-05-23 12:15:00,19.66,19.68,19.65,19.67,24800.0,14.1812,14.1956,14.1739,14.1884,24800.0
2011-05-23 12:20:00,19.67,19.68,19.65,19.67,20400.0,14.1884,14.1956,14.1739,14.1884,20400.0
2011-05-23 12:25:00,19.67,19.68,19.65,19.68,32200.0,14.1884,14.1956,14.1739,14.1956,32200.0
2011-05-23 12:30:00,19.68,19.7,19.66,19.69,13600.0,14.1956,14.21,14.1812,14.2028,13600.0
2011-05-23 12:35:00,19.7,19.71,19.68,19.68,19000.0,14.21,14.2172,14.1956,14.1956,19000.0
2011-05-23 12:40:00,19.67,19.69,19.66,19.67,25400.0,14.1884,14.2028,14.1812,14.1884,25400.0
2011-05-23 12:45:00,19.67,19.71,19.67,19.68,23200.0,14.1884,14.2172,14.1884,14.1956,23200.0
2011-05-23 12:50:00,19.68,19.69,19.66,19.68,10400.0,14.1956,14.2028,14.1812,14.1956,10400.0
2011-05-23 12:55:00,19.68,19.69,19.67,19.68,16600.0,14.1956,14.2028,14.1884,14.1956,16600.0
2011-05-23 13:00:00,19.68,19.68,19.66,19.67,20400.0,14.1956,14.1956,14.1812,14.1884,20400.0
2011-05-23 13:05:00,19.67,19.67,19.64,19.67,25400.0,14.1884,14.1884,14.1667,14.1884,25400.0
2011-05-23 13:10:00,19.66,19.68,19.66,19.68,13000.0,14.1812,14.1956,14.1812,14.1956,13000.0
2011-05-23 13:15:00,19.68,19.68,19.66,19.68,27800.0,14.1956,14.1956,14.1812,14.1956,27800.0
2011-05-23 13:20:00,19.68,19.69,19.67,19.68,15400.0,14.1956,14.2028,14.1884,14.1956,15400.0
2011-05-23 13:25:00,19.68,19.7,19.64,19.64,42200.0,14.1956,14.21,14.1667,14.1667,42200.0
2011-05-23 13:30:00,19.64,19.66,19.63,19.65,21800.0,14.1667,14.1812,14.1595,14.1739,21800.0
2011-05-23 13:35:00,19.65,19.68,19.65,19.67,35600.0,14.1739,14.1956,14.1739,14.1884,35600.0
2011-05-23 13:40:00,19.66,19.68,19.66,19.66,9800.0,14.1812,14.1956,14.1812,14.1812,9800.0
2011-05-23 13:45:00,19.65,19.69,19.65,19.69,19000.0,14.1739,14.2028,14.1739,14.2028,19000.0
2011-05-23 13:50:00,19.68,19.69,19.67,19.67,22000.0,14.1956,14.2028,14.1884,14.1884,22000.0
2011-05-23 13:55:00,19.67,19.71,19.66,19.68,25800.0,14.1884,14.2172,14.1812,14.1956,25800.0
2011-05-23 14:00:00,19.68,19.7,19.66,19.67,36400.0,14.1956,14.21,14.1812,14.1884,36400.0
2011-05-23 14:05:00,19.67,19.71,19.67,19.71,35800.0,14.1884,14.2172,14.1884,14.2172,35800.0
2011-05-23 14:10:00,19.71,19.74,19.7,19.73,28000.0,14.2172,14.2389,14.21,14.2316,28000.0
2011-05-23 14:15:00,19.72,19.73,19.71,19.72,24200.0,14.2244,14.2316,14.2172,14.2244,24200.0
2011-05-23 14:20:00,19.72,19.73,19.7,19.71,24400.0,14.2244,14.2316,14.21,14.2172,24400.0
2011-05-23 14:25:00,19.71,19.74,19.7,19.7,35400.0,14.2172,14.2389,14.21,14.21,35400.0
2011-05-23 14:30:00,19.71,19.73,19.7,19.7,22800.0,14.2172,14.2316,14.21,14.21,22800.0
2011-05-23 14:35:00,19.7,19.74,19.7,19.72,39200.0,14.21,14.2389,14.21,14.2244,39200.0
2011-05-23 14:40:00,19.72,19.74,19.71,19.73,60600.0,14.2244,14.2389,14.2172,14.2316,60600.0
2011-05-23 14:45:00,19.74,19.74,19.7,19.7,36600.0,14.2389,14.2389,14.21,14.21,36600.0
2011-05-23 14:50:00,19.7,19.72,19.7,19.71,31800.0,14.21,14.2244,14.21,14.2172,31800.0
2011-05-23 14:55:00,19.72,19.73,19.71,19.71,35800.0,14.2244,14.2316,14.2172,14.2172,35800.0
2011-05-23 15:00:00,19.71,19.73,19.71,19.72,42000.0,14.2172,14.2316,14.2172,14.2244,42000.0
2011-05-23 15:05:00,19.72,19.73,19.67,19.67,58800.0,14.2244,14.2316,14.1884,14.1884,58800.0
2011-05-23 15:10:00,19.67,19.68,19.65,19.66,76800.0,14.1884,14.1956,14.1739,14.1812,76800.0
2011-05-23 15:15:00,19.66,19.67,19.64,19.65,59800.0,14.1812,14.1884,14.1667,14.1739,59800.0
2011-05-23 15:20:00,19.65,19.65,19.63,19.64,75400.0,14.1739,14.1739,14.1595,14.1667,75400.0
2011-05-23 15:25:00,19.64,19.65,19.63,19.65,67600.0,14.1667,14.1739,14.1595,14.1739,67600.0
2011-05-23 15:30:00,19.64,19.65,19.63,19.64,65800.0,14.1667,14.1739,14.1595,14.1667,65800.0
2011-05-23 15:35:00,19.63,19.64,19.61,19.62,108800.0,14.1595,14.1667,14.1451,14.1523,108800.0
2011-05-23 15:40:00,19.61,19.63,19.61,19.61,96800.0,14.1451,14.1595,14.1451,14.1451,96800.0
2011-05-23 15:45:00,19.61,19.64,19.59,19.62,145600.0,14.1451,14.1667,14.1307,14.1523,145600.0
2011-05-23 15:50:00,19.61,19.63,19.61,19.63,136600.0,14.1451,14.1595,14.1451,14.1595,136600.0
2011-05-23 15:55:00,19.63,19.63,19.61,19.63,233000.0,14.1595,14.1595,14.1451,14.1595,233000.0
2011-05-24 09:30:00,19.64,19.69,19.54,19.54,24200.0,14.1667,14.2028,14.0946,14.0946,24200.0
2011-05-24 09:35:00,19.55,19.62,19.49,19.59,79200.0,14.1018,14.1523,14.0585,14.1307,79200.0
2011-05-24 09:40:00,19.59,19.63,19.5,19.6,33200.0,14.1307,14.1595,14.0657,14.1379,33200.0
2011-05-24 09:45:00,19.61,19.69,19.61,19.68,17600.0,14.1451,14.2028,14.1451,14.1956,17600.0
2011-05-24 09:50:00,19.68,19.7,19.67,19.68,18000.0,14.1956,14.21,14.1884,14.1956,18000.0
2011-05-24 09:55:00,19.68,19.71,19.64,19.7,40600.0,14.1956,14.2172,14.1667,14.21,40600.0
2011-05-24 10:00:00,19.7,19.74,19.67,19.68,38800.0,14.21,14.2389,14.1884,14.1956,38800.0
2011-05-24 10:05:00,19.67,19.72,19.66,19.7,42200.0,14.1884,14.2244,14.1812,14.21,42200.0
2011-05-24 10:10:00,19.71,19.79,19.71,19.77,68800.0,14.2172,14.2749,14.2172,14.2605,68800.0
2011-05-24 10:15:00,19.77,19.8,19.75,19.78,40400.0,14.2605,14.2821,14.2461,14.2677,40400.0
2011-05-24 10:20:00,19.76,19.79,19.74,19.74,18600.0,14.2533,14.2749,14.2389,14.2389,18600.0
2011-05-24 10:25:00,19.74,19.77,19.68,19.69,36800.0,14.2389,14.2605,14.1956,14.2028,36800.0
2011-05-24 10:30:00,19.69,19.72,19.67,19.69,41800.0,14.2028,14.2244,14.1884,14.2028,41800.0
2011-05-24 10:35:00,19.68,19.72,19.66,19.67,30600.0,14.1956,14.2244,14.1812,14.1884,30600.0
2011-05-24 10:40:00,19.67,19.68,19.66,19.67,18600.0,14.1884,14.1956,14.1812,14.1884,18600.0
2011-05-24 10:45:00,19.66,19.7,19.66,19.68,24000.0,14.1812,14.21,14.1812,14.1956,24000.0
2011-05-24 10:50:00,19.68,19.68,19.64,19.67,30400.0,14.1956,14.1956,14.1667,14.1884,30400.0
2011-05-24 10:55:00,19.67,19.68,19.65,19.67,50200.0,14.1884,14.1956,14.1739,14.1884,50200.0
2011-05-24 11:00:00,19.67,19.68,19.65,19.65,54600.0,14.1884,14.1956,14.1739,14.1739,54600.0
2011-05-24 11:05:00,19.65,19.67,19.64,19.66,25600.0,14.1739,14.1884,14.1667,14.1812,25600.0
2011-05-24 11:10:00,19.66,19.67,19.63,19.64,26600.0,14.1812,14.1884,14.1595,14.1667,26600.0
2011-05-24 11:15:00,19.64,19.65,19.59,19.6,22400.0,14.1667,14.1739,14.1307,14.1379,22400.0
2011-05-24 11:20:00,19.6,19.6,19.53,19.55,49800.0,14.1379,14.1379,14.0874,14.1018,49800.0
2011-05-24 11:25:00,19.54,19.56,19.5,19.5,53600.0,14.0946,14.109,14.0657,14.0657,53600.0
2011-05-24 11:30:00,19.5,19.56,19.5,19.53,34400.0,14.0657,14.109,14.0657,14.0874,34400.0
2011-05-24 11:35:00,19.53,19.53,19.46,19.47,64000.0,14.0874,14.0874,14.0369,14.0441,64000.0
2011-05-24 11:40:00,19.47,19.48,19.46,19.47,39600.0,14.0441,14.0513,14.0369,14.0441,39600.0
2011-05-24 11:45:00,19.47,19.48,19.39,19.45,37800.0,14.0441,14.0513,13.9864,14.0297,37800.0
2011-05-24 11:50:00,19.45,19.45,19.43,19.44,8000.0,14.0297,14.0297,14.0152,14.0225,8000.0
2011-05-24 11:55:00,19.43,19.45,19.43,19.45,9200.0,14.0152,14.0297,14.0152,14.0297,9200.0
2011-05-24 12:00:00,19.44,19.46,19.43,19.44,17200.0,14.0225,14.0369,14.0152,14.0225,17200.0
2011-05-24 12:05:00,19.43,19.46,19.43,19.46,16600.0,14.0152,14.0369,14.0152,14.0369,16600.0
2011-05-24 12:10:00,19.45,19.47,19.45,19.46,20000.0,14.0297,14.0441,14.0297,14.0369,20000.0
2011-05-24 12:15:00,19.47,19.47,19.44,19.44,13200.0,14.0441,14.0441,14.0225,14.0225,13200.0
2011-05-24 12:20:00,19.45,19.45,19.43,19.43,13600.0,14.0297,14.0297,14.0152,14.0152,13600.0
2011-05-24 12:25:00,19.44,19.45,19.42,19.43,14000.0,14.0225,14.0297,14.008,14.0152,14000.0
2011-05-24 12:30:00,19.43,19.45,19.42,19.43,33600.0,14.0152,14.0297,14.008,14.0152,33600.0
2011-05-24 12:35:00,19.43,19.45,19.43,19.45,20800.0,14.0152,14.0297,14.0152,14.0297,20800.0
2011-05-24 12:40:00,19.45,19.46,19.45,19.45,25000.0,14.0297,14.0369,14.0297,14.0297,25000.0
2011-05-24 12:45:00,19.45,19.46,19.42,19.43,20600.0,14.0297,14.0369,14.008,14.0152,20600.0
2011-05-24 12:50:00,19.43,19.45,19.43,19.43,24000.0,14.0152,14.0297,14.0152,14.0152,24000.0
2011-05-24 12:55:00,19.43,19.45,19.43,19.43,16000.0,14.0152,14.0297,14.0152,14.0152,16000.0
2011-05-24 13:00:00,19.43,19.45,19.43,19.45,14800.0,14.0152,14.0297,14.0152,14.0297,14800.0
2011-05-24 13:05:00,19.46,19.46,19.44,19.44,19600.0,14.0369,14.0369,14.0225,14.0225,19600.0
2011-05-24 13:10:00,19.44,19.45,19.43,19.44,21600.0,14.0225,14.0297,14.0152,14.0225,21600.0
2011-05-24 13:15:00,19.44,19.44,19.4,19.41,27600.0,14.0225,14.0225,13.9936,14.0008,27600.0
2011-05-24 13:20:00,19.41,19.43,19.4,19.43,35800.0,14.0008,14.0152,13.9936,14.0152,35800.0
2011-05-24 13:25:00,19.42,19.43,19.41,19.43,20800.0,14.008,14.0152,14.0008,14.0152,20800.0
2011-05-24 13:30:00,19.42,19.42,19.4,19.4,22600.0,14.008,14.008,13.9936,13.9936,22600.0
2011-05-24 13:35:00,19.4,19.42,19.39,19.41,22600.0,13.9936,14.008,13.9864,14.0008,22600.0
2011-05-24 13:40:00,19.41,19.41,19.35,19.37,67800.0,14.0008,14.0008,13.9575,13.972,67800.0
2011-05-24 13:45:00,19.36,19.37,19.34,19.35,17800.0,13.9648,13.972,13.9503,13.9575,17800.0
2011-05-24 13:50:00,19.35,19.38,19.35,19.36,25000.0,13.9575,13.9792,13.9575,13.9648,25000.0
2011-05-24 13:55:00,19.36,19.37,19.35,19.36,26800.0,13.9648,13.972,13.9575,13.9648,26800.0
2011-05-24 14:00:00,19.36,19.37,19.36,19.36,18600.0,13.9648,13.972,13.9648,13.9648,18600.0
2011-05-24 14:05:00,19.36,19.39,19.35,19.39,45800.0,13.9648,13.9864,13.9575,13.9864,45800.0
2011-05-24 14:10:00,19.38,19.39,19.36,19.38,31600.0,13.9792,13.9864,13.9648,13.9792,31600.0
2011-05-24 14:15:00,19.38,19.39,19.36,19.37,29600.0,13.9792,13.9864,13.9648,13.972,29600.0
2011-05-24 14:20:00,19.38,19.4,19.36,19.38,54000.0,13.9792,13.9936,13.9648,13.9792,54000.0
2011-05-24 14:25:00,19.38,19.42,19.36,19.4,101800.0,13.9792,14.008,13.9648,13.9936,101800.0
2011-05-24 14:30:00,19.41,19.42,19.39,19.41,114200.0,14.0008,14.008,13.9864,14.0008,114200.0
2011-05-24 14:35:00,19.41,19.45,19.4,19.44,100800.0,14.0008,14.0297,13.9936,14.0225,100800.0
2011-05-24 14:40:00,19.43,19.49,19.43,19.48,62000.0,14.0152,14.0585,14.0152,14.0513,62000.0
2011-05-24 14:45:00,19.48,19.5,19.46,19.48,121400.0,14.0513,14.0657,14.0369,14.0513,121400.0
2011-05-24 14:50:00,19.48,19.48,19.42,19.44,93800.0,14.0513,14.0513,14.008,14.0225,93800.0
2011-05-24 14:55:00,19.45,19.5,19.45,19.49,52000.0,14.0297,14.0657,14.0297,14.0585,52000.0
2011-05-24 15:00:00,19.5,19.53,19.5,19.53,43400.0,14.0657,14.0874,14.0657,14.0874,43400.0
2011-05-24 15:05:00,19.53,19.53,19.49,19.5,75800.0,14.0874,14.0874,14.0585,14.0657,75800.0
2011-05-24 15:10:00,19.5,19.56,19.5,19.53,103400.0,14.0657,14.109,14.0657,14.0874,103400.0
2011-05-24 15:15:00,19.53,19.57,19.53,19.55,35200.0,14.0874,14.1162,14.0874,14.1018,35200.0
2011-05-24 15:20:00,19.55,19.58,19.55,19.56,52000.0,14.1018,14.1234,14.1018,14.109,52000.0
2011-05-24 15:25:00,19.56,19.56,19.5,19.5,52800.0,14.109,14.109,14.0657,14.0657,52800.0
2011-05-24 15:30:00,19.5,19.5,19.48,19.5,118600.0,14.0657,14.0657,14.0513,14.0657,118600.0
2011-05-24 15:35:00,19.5,19.55,19.49,19.52,88000.0,14.0657,14.1018,14.0585,14.0802,88000.0
2011-05-24 15:40:00,19.52,19.52,19.47,19.48,63400.0,14.0802,14.0802,14.0441,14.0513,63400.0
2011-05-24 15:45:00,19.48,19.49,19.47,19.49,138800.0,14.0513,14.0585,14.0441,14.0585,138800.0
2011-05-24 15:50:00,19.49,19.49,19.43,19.46,97800.0,14.0585,14.0585,14.0152,14.0369,97800.0
2011-05-24 15:55:00,19.46,19.5,19.45,19.5,311000.0,14.0369,14.0657,14.0297,14.0657,311000.0
2011-05-25 09:30:00,19.34,19.39,19.31,19.34,36400.0,13.9503,13.9864,13.9287,13.9503,36400.0
2011-05-25 09:35:00,19.32,19.39,19.29,19.36,40800.0,13.9359,13.9864,13.9143,13.9648,40800.0
2011-05-25 09:40:00,19.38,19.46,19.38,19.4,27000.0,13.9792,14.0369,13.9792,13.9936,27000.0
2011-05-25 09:45:00,19.41,19.48,19.39,19.4,33200.0,14.0008,14.0513,13.9864,13.9936,33200.0
2011-05-25 09:50:00,19.4,19.43,19.38,19.41,21200.0,13.9936,14.0152,13.9792,14.0008,21200.0
2011-05-25 09:55:00,19.42,19.45,19.42,19.43,16000.0,14.008,14.0297,14.008,14.0152,16000.0
2011-05-25 10:00:00,19.43,19.48,19.42,19.43,50600.0,14.0152,14.0513,14.008,14.0152,50600.0
2011-05-25 10:05:00,19.43,19.47,19.43,19.45,49600.0,14.0152,14.0441,14.0152,14.0297,49600.0
2011-05-25 10:10:00,19.45,19.47,19.43,19.45,54600.0,14.0297,14.0441,14.0152,14.0297,54600.0
2011-05-25 10:15:00,19.45,19.48,19.44,19.45,71200.0,14.0297,14.0513,14.0225,14.0297,71200.0
2011-05-25 10:20:00,19.45,19.5,19.45,19.49,68000.0,14.0297,14.0657,14.0297,14.0585,68000.0
2011-05-25 10:25:00,19.49,19.56,19.49,19.53,74600.0,14.0585,14.109,14.0585,14.0874,74600.0
2011-05-25 10:30:00,19.53,19.54,19.52,19.54,15600.0,14.0874,14.0946,14.0802,14.0946,15600.0
2011-05-25 10:35:00,19.54,19.57,19.53,19.54,25600.0,14.0946,14.1162,14.0874,14.0946,25600.0
2011-05-25 10:40:00,19.54,19.58,19.52,19.55,19200.0,14.0946,14.1234,14.0802,14.1018,19200.0
2011-05-25 10:45:00,19.54,19.54,19.49,19.5,19600.0,14.0946,14.0946,14.0585,14.0657,19600.0
2011-05-25 10:50:00,19.5,19.52,19.5,19.51,15200.0,14.0657,14.0802,14.0657,14.073,15200.0
2011-05-25 10:55:00,19.5,19.53,19.5,19.51,16200.0,14.0657,14.0874,14.0657,14.073,16200.0
2011-05-25 11:00:00,19.5,19.55,19.5,19.55,23800.0,14.0657,14.1018,14.0657,14.1018,23800.0
2011-05-25 11:05:00,19.55,19.57,19.54,19.56,40400.0,14.1018,14.1162,14.0946,14.109,40400.0
2011-05-25 11:10:00,19.56,19.59,19.55,19.59,24400.0,14.109,14.1307,14.1018,14.1307,24400.0
2011-05-25 11:15:00,19.6,19.61,19.59,19.61,29000.0,14.1379,14.1451,14.1307,14.1451,29000.0
2011-05-25 11:20:00,19.61,19.64,19.6,19.61,41800.0,14.1451,14.1667,14.1379,14.1451,41800.0
2011-05-25 11:25:00,19.61,19.63,19.59,19.62,26400.0,14.1451,14.1595,14.1307,14.1523,26400.0
2011-05-25 11:30:00,19.61,19.65,19.61,19.62,24600.0,14.1451,14.1739,14.1451,14.1523,24600.0
2011-05-25 11:35:00,19.61,19.63,19.6,19.61,27200.0,14.1451,14.1595,14.1379,14.1451,27200.0
2011-05-25 11:40:00,19.61,19.63,19.61,19.63,13400.0,14.1451,14.1595,14.1451,14.1595,13400.0
2011-05-25 11:45:00,19.63,19.65,19.63,19.65,40400.0,14.1595,14.1739,14.1595,14.1739,40400.0
2011-05-25 11:50:00,19.65,19.67,19.65,19.66,21200.0,14.1739,14.1884,14.1739,14.1812,21200.0
2011-05-25 11:55:00,19.67,19.68,19.66,19.66,21000.0,14.1884,14.1956,14.1812,14.1812,21000.0
2011-05-25 12:00:00,19.67,19.68,19.65,19.65,15800.0,14.1884,14.1956,14.1739,14.1739,15800.0
2011-05-25 12:05:00,19.65,19.66,19.65,19.66,21200.0,14.1739,14.1812,14.1739,14.1812,21200.0
2011-05-25 12:10:00,19.67,19.67,19.65,19.66,16400.0,14.1884,14.1884,14.1739,14.1812,16400.0
2011-05-25 12:15:00,19.66,19.67,19.65,19.65,20400.0,14.1812,14.1884,14.1739,14.1739,20400.0
2011-05-25 12:20:00,19.66,19.66,19.66,19.66,13800.0,14.1812,14.1812,14.1812,14.1812,13800.0
2011-05-25 12:25:00,19.66,19.68,19.66,19.66,17200.0,14.1812,14.1956,14.1812,14.1812,17200.0
2011-05-25 12:30:00,19.66,19.68,19.66,19.67,15400.0,14.1812,14.1956,14.1812,14.1884,15400.0
2011-05-25 12:35:00,19.67,19.68,19.66,19.67,52000.0,14.1884,14.1956,14.1812,14.1884,52000.0
2011-05-25 12:40:00,19.66,19.68,19.65,19.67,23400.0,14.1812,14.1956,14.1739,14.1884,23400.0
2011-05-25 12:45:00,19.67,19.68,19.66,19.66,20400.0,14.1884,14.1956,14.1812,14.1812,20400.0
2011-05-25 12:50:00,19.66,19.66,19.65,19.65,32200.0,14.1812,14.1812,14.1739,14.1739,32200.0
2011-05-25 12:55:00,19.65,19.68,19.65,19.67,21800.0,14.1739,14.1956,14.1739,14.1884,21800.0
2011-05-25 13:00:00,19.67,19.68,19.66,19.68,31800.0,14.1884,14.1956,14.1812,14.1956,31800.0
2011-05-25 13:05:00,19.68,19.68,19.66,19.67,11800.0,14.1956,14.1956,14.1812,14.1884,11800.0
2011-05-25 13:10:00,19.67,19.68,19.66,19.66,58400.0,14.1884,14.1956,14.1812,14.1812,58400.0
2011-05-25 13:15:00,19.66,19.67,19.66,19.67,41800.0,14.1812,14.1884,14.1812,14.1884,41800.0
2011-05-25 13:20:00,19.67,19.68,19.67,19.67,21000.0,14.1884,14.1956,14.1884,14.1884,21000.0
2011-05-25 13:25:00,19.66,19.66,19.65,19.66,26400.0,14.1812,14.1812,14.1739,14.1812,26400.0
2011-05-25 13:30:00,19.66,19.67,19.66,19.66,15400.0,14.1812,14.1884,14.1812,14.1812,15400.0
2011-05-25 13:35:00,19.66,19.67,19.65,19.65,64400.0,14.1812,14.1884,14.1739,14.1739,64400.0
2011-05-25 13:40:00,19.64,19.65,19.61,19.65,64400.0,14.1667,14.1739,14.1451,14.1739,64400.0
2011-05-25 13:45:00,19.65,19.66,19.63,19.64,18800.0,14.1739,14.1812,14.1595,14.1667,18800.0
2011-05-25 13:50:00,19.64,19.65,19.63,19.64,13600.0,14.1667,14.1739,14.1595,14.1667,13600.0
2011-05-25 13:55:00,19.64,19.65,19.64,19.64,17200.0,14.1667,14.1739,14.1667,14.1667,17200.0
2011-05-25 14:00:00,19.65,19.67,19.64,19.65,24000.0,14.1739,14.1884,14.1667,14.1739,24000.0
2011-05-25 14:05:00,19.65,19.66,19.64,19.66,22000.0,14.1739,14.1812,14.1667,14.1812,22000.0
2011-05-25 14:10:00,19.66,19.67,19.65,19.67,26400.0,14.1812,14.1884,14.1739,14.1884,26400.0
2011-05-25 14:15:00,19.67,19.67,19.66,19.66,20200.0,14.1884,14.1884,14.1812,14.1812,20200.0
2011-05-25 14:20:00,19.67,19.67,19.65,19.66,18200.0,14.1884,14.1884,14.1739,14.1812,18200.0
2011-05-25 14:25:00,19.66,19.68,19.66,19.68,49400.0,14.1812,14.1956,14.1812,14.1956,49400.0
2011-05-25 14:30:00,19.67,19.68,19.67,19.68,25600.0,14.1884,14.1956,14.1884,14.1956,25600.0
2011-05-25 14:35:00,19.68,19.7,19.68,19.68,21200.0,14.1956,14.21,14.1956,14.1956,21200.0
2011-05-25 14:40:00,19.68,19.7,19.68,19.7,23800.0,14.1956,14.21,14.1956,14.21,23800.0
2011-05-25 14:45:00,19.7,19.71,19.69,19.7,23200.0,14.21,14.2172,14.2028,14.21,23200.0
2011-05-25 14:50:00,19.7,19.72,19.69,19.69,25800.0,14.21,14.2244,14.2028,14.2028,25800.0
2011-05-25 14:55:00,19.69,19.71,19.69,19.71,19200.0,14.2028,14.2172,14.2028,14.2172,19200.0
2011-05-25 15:00:00,19.71,19.74,19.7,19.74,27200.0,14.2172,14.2389,14.21,14.2389,27200.0
2011-05-25 15:05:00,19.74,19.77,19.74,19.75,44800.0,14.2389,14.2605,14.2389,14.2461,44800.0
2011-05-25 15:10:00,19.75,19.78,19.75,19.77,31400.0,14.2461,14.2677,14.2461,14.2605,31400.0
2011-05-25 15:15:00,19.77,19.78,19.75,19.75,30000.0,14.2605,14.2677,14.2461,14.2461,30000.0
2011-05-25 15:20:00,19.76,19.76,19.75,19.75,30600.0,14.2533,14.2533,14.2461,14.2461,30600.0
2011-05-25 15:25:00,19.75,19.75,19.72,19.73,27400.0,14.2461,14.2461,14.2244,14.2316,27400.0
2011-05-25 15:30:00,19.73,19.73,19.7,19.71,28200.0,14.2316,14.2316,14.21,14.2172,28200.0
2011-05-25 15:35:00,19.7,19.74,19.7,19.73,50000.0,14.21,14.2389,14.21,14.2316,50000.0
2011-05-25 15:40:00,19.73,19.75,19.72,19.73,35200.0,14.2316,14.2461,14.2244,14.2316,35200.0
2011-05-25 15:45:00,19.73,19.73,19.71,19.71,87400.0,14.2316,14.2316,14.2172,14.2172,87400.0
2011-05-25 15:50:00,19.71,19.72,19.68,19.68,92000.0,14.2172,14.2244,14.1956,14.1956,92000.0
2011-05-25 15:55:00,19.68,19.71,19.67,19.7,156200.0,14.1956,14.2172,14.1884,14.21,156200.0
2011-05-26 09:30:00,19.64,19.69,19.59,19.68,24400.0,14.1667,14.2028,14.1307,14.1956,24400.0
2011-05-26 09:35:00,19.68,19.82,19.67,19.79,29400.0,14.1956,14.2966,14.1884,14.2749,29400.0
2011-05-26 09:40:00,19.79,19.85,19.75,19.82,32600.0,14.2749,14.3182,14.2461,14.2966,32600.0
2011-05-26 09:45:00,19.81,19.82,19.77,19.79,54000.0,14.2893,14.2966,14.2605,14.2749,54000.0
2011-05-26 09:50:00,19.79,19.83,19.77,19.79,73800.0,14.2749,14.3038,14.2605,14.2749,73800.0
2011-05-26 09:55:00,19.8,19.81,19.77,19.81,47800.0,14.2821,14.2893,14.2605,14.2893,47800.0
2011-05-26 10:00:00,19.82,19.84,19.8,19.84,38000.0,14.2966,14.311,14.2821,14.311,38000.0
2011-05-26 10:05:00,19.84,19.85,19.79,19.81,36400.0,14.311,14.3182,14.2749,14.2893,36400.0
2011-05-26 10:10:00,19.81,19.83,19.79,19.81,27800.0,14.2893,14.3038,14.2749,14.2893,27800.0
2011-05-26 10:15:00,19.81,19.85,19.8,19.85,28600.0,14.2893,14.3182,14.2821,14.3182,28600.0
2011-05-26 10:20:00,19.85,19.93,19.84,19.93,47800.0,14.3182,14.3759,14.311,14.3759,47800.0
2011-05-26 10:25:00,19.93,19.94,19.86,19.87,46600.0,14.3759,14.3831,14.3254,14.3326,46600.0
2011-05-26 10:30:00,19.86,19.92,19.86,19.92,30800.0,14.3254,14.3687,14.3254,14.3687,30800.0
2011-05-26 10:35:00,19.92,19.97,19.91,19.96,17400.0,14.3687,14.4048,14.3615,14.3975,17400.0
2011-05-26 10:40:00,19.95,20.0,19.93,19.98,33200.0,14.3903,14.4264,14.3759,14.412,33200.0
2011-05-26 10:45:00,19.98,20.03,19.97,19.98,45800.0,14.412,14.448,14.4048,14.412,45800.0
2011-05-26 10:50:00,19.98,20.0,19.92,19.93,41000.0,14.412,14.4264,14.3687,14.3759,41000.0
2011-05-26 10:55:00,19.95,19.95,19.91,19.94,31200.0,14.3903,14.3903,14.3615,14.3831,31200.0
2011-05-26 11:00:00,19.94,19.94,19.9,19.93,52800.0,14.3831,14.3831,14.3543,14.3759,52800.0
2011-05-26 11:05:00,19.93,19.95,19.92,19.95,16600.0,14.3759,14.3903,14.3687,14.3903,16600.0
2011-05-26 11:10:00,19.94,19.94,19.93,19.94,17000.0,14.3831,14.3831,14.3759,14.3831,17000.0
2011-05-26 11:15:00,19.94,19.96,19.93,19.95,23200.0,14.3831,14.3975,14.3759,14.3903,23200.0
2011-05-26 11:20:00,19.95,19.95,19.93,19.93,16400.0,14.3903,14.3903,14.3759,14.3759,16400.0
2011-05-26 11:25:00,19.93,19.94,19.92,19.93,18600.0,14.3759,14.3831,14.3687,14.3759,18600.0
2011-05-26 11:30:00,19.93,19.95,19.92,19.93,23600.0,14.3759,14.3903,14.3687,14.3759,23600.0
2011-05-26 11:35:00,19.93,19.93,19.89,19.89,66800.0,14.3759,14.3759,14.3471,14.3471,66800.0
2011-05-26 11:40:00,19.89,19.9,19.88,19.9,18200.0,14.3471,14.3543,14.3398,14.3543,18200.0
2011-05-26 11:45:00,19.9,19.91,19.9,19.91,11200.0,14.3543,14.3615,14.3543,14.3615,11200.0
2011-05-26 11:50:00,19.91,19.93,19.91,19.91,19400.0,14.3615,14.3759,14.3615,14.3615,19400.0
2011-05-26 11:55:00,19.91,19.92,19.9,19.92,7600.0,14.3615,14.3687,14.3543,14.3687,7600.0
2011-05-26 12:00:00,19.92,19.93,19.91,19.91,15000.0,14.3687,14.3759,14.3615,14.3615,15000.0
2011-05-26 12:05:00,19.91,19.92,19.9,19.91,11200.0,14.3615,14.3687,14.3543,14.3615,11200.0
2011-05-26 12:10:00,19.91,19.93,19.91,19.91,15400.0,14.3615,14.3759,14.3615,14.3615,15400.0
2011-05-26 12:15:00,19.9,19.92,19.89,19.91,19000.0,14.3543,14.3687,14.3471,14.3615,19000.0
2011-05-26 12:20:00,19.91,19.93,19.91,19.93,22400.0,14.3615,14.3759,14.3615,14.3759,22400.0
2011-05-26 12:25:00,19.93,19.98,19.93,19.98,21600.0,14.3759,14.412,14.3759,14.412,21600.0
2011-05-26 12:30:00,19.98,19.99,19.96,19.97,19400.0,14.412,14.4192,14.3975,14.4048,19400.0
2011-05-26 12:35:00,19.97,19.97,19.93,19.97,17800.0,14.4048,14.4048,14.3759,14.4048,17800.0
2011-05-26 12:40:00,19.97,20.0,19.97,19.99,20800.0,14.4048,14.4264,14.4048,14.4192,20800.0
2011-05-26 12:45:00,19.98,20.02,19.98,20.01,19600.0,14.412,14.4408,14.412,14.4336,19600.0
2011-05-26 12:50:00,20.01,20.03,20.0,20.02,19600.0,14.4336,14.448,14.4264,14.4408,19600.0
2011-05-26 12:55:00,20.03,20.03,20.0,20.0,11400.0,14.448,14.448,14.4264,14.4264,11400.0
2011-05-26 13:00:00,20.0,20.04,20.0,20.04,16400.0,14.4264,14.4553,14.4264,14.4553,16400.0
2011-05-26 13:05:00,20.04,20.06,20.04,20.05,24800.0,14.4553,14.4697,14.4553,14.4625,24800.0
2011-05-26 13:10:00,20.05,20.06,20.04,20.04,18800.0,14.4625,14.4697,14.4553,14.4553,18800.0
2011-05-26 13:15:00,20.04,20.07,20.04,20.05,27400.0,14.4553,14.4769,14.4553,14.4625,27400.0
2011-05-26 13:20:00,20.05,20.05,20.0,20.01,20000.0,14.4625,14.4625,14.4264,14.4336,20000.0
2011-05-26 13:25:00,20.01,20.02,20.0,20.01,31000.0,14.4336,14.4408,14.4264,14.4336,31000.0
2011-05-26 13:30:00,20.0,20.0,19.98,19.99,12200.0,14.4264,14.4264,14.412,14.4192,12200.0
2011-05-26 13:35:00,19.99,20.0,19.97,19.97,19000.0,14.4192,14.4264,14.4048,14.4048,19000.0
2011-05-26 13:40:00,19.98,19.98,19.97,19.98,8400.0,14.412,14.412,14.4048,14.412,8400.0
2011-05-26 13:45:00,19.98,19.98,19.93,19.93,18800.0,14.412,14.412,14.3759,14.3759,18800.0
2011-05-26 13:50:00,19.94,19.96,19.9,19.91,38400.0,14.3831,14.3975,14.3543,14.3615,38400.0
2011-05-26 13:55:00,19.92,19.94,19.92,19.93,17400.0,14.3687,14.3831,14.3687,14.3759,17400.0
2011-05-26 14:00:00,19.93,19.96,19.93,19.95,22600.0,14.3759,14.3975,14.3759,14.3903,22600.0
2011-05-26 14:05:00,19.95,19.95,19.92,19.92,20400.0,14.3903,14.3903,14.3687,14.3687,20400.0
2011-05-26 14:10:00,19.93,19.95,19.93,19.95,11400.0,14.3759,14.3903,14.3759,14.3903,11400.0
2011-05-26 14:15:00,19.95,19.97,19.93,19.96,22800.0,14.3903,14.4048,14.3759,14.3975,22800.0
2011-05-26 14:20:00,19.96,19.99,19.96,19.98,20400.0,14.3975,14.4192,14.3975,14.412,20400.0
2011-05-26 14:25:00,19.99,20.03,19.99,20.01,29200.0,14.4192,14.448,14.4192,14.4336,29200.0
2011-05-26 14:30:00,20.01,20.04,20.0,20.0,20400.0,14.4336,14.4553,14.4264,14.4264,20400.0
2011-05-26 14:35:00,20.01,20.02,19.98,19.99,18400.0,14.4336,14.4408,14.412,14.4192,18400.0
2011-05-26 14:40:00,19.99,19.99,19.97,19.98,24600.0,14.4192,14.4192,14.4048,14.412,24600.0
2011-05-26 14:45:00,19.98,20.0,19.98,19.99,23400.0,14.412,14.4264,14.412,14.4192,23400.0
2011-05-26 14:50:00,19.99,19.99,19.95,19.96,18000.0,14.4192,14.4192,14.3903,14.3975,18000.0
2011-05-26 14:55:00,19.96,20.0,19.96,19.99,27800.0,14.3975,14.4264,14.3975,14.4192,27800.0
2011-05-26 15:00:00,19.99,19.99,19.96,19.96,25200.0,14.4192,14.4192,14.3975,14.3975,25200.0
2011-05-26 15:05:00,19.96,19.96,19.93,19.93,29000.0,14.3975,14.3975,14.3759,14.3759,29000.0
2011-05-26 15:10:00,19.93,19.94,19.92,19.93,28200.0,14.3759,14.3831,14.3687,14.3759,28200.0
2011-05-26 15:15:00,19.92,19.95,19.92,19.95,25400.0,14.3687,14.3903,14.3687,14.3903,25400.0
2011-05-26 15:20:00,19.95,19.96,19.94,19.96,32400.0,14.3903,14.3975,14.3831,14.3975,32400.0
2011-05-26 15:25:00,19.97,19.97,19.96,19.97,10800.0,14.4048,14.4048,14.3975,14.4048,10800.0
2011-05-26 15:30:00,19.97,19.97,19.93,19.95,51200.0,14.4048,14.4048,14.3759,14.3903,51200.0
2011-05-26 15:35:00,19.95,19.97,19.93,19.97,44800.0,14.3903,14.4048,14.3759,14.4048,44800.0
2011-05-26 15:40:00,19.97,19.97,19.95,19.95,35000.0,14.4048,14.4048,14.3903,14.3903,35000.0
2011-05-26 15:45:00,19.95,20.0,19.93,19.93,122000.0,14.3903,14.4264,14.3759,14.3759,122000.0
2011-05-26 15:50:00,19.93,19.97,19.93,19.95,154600.0,14.3759,14.4048,14.3759,14.3903,154600.0
2011-05-26 15:55:00,19.95,19.97,19.93,19.97,253600.0,14.3903,14.4048,14.3759,14.4048,253600.0
2011-05-27 09:30:00,19.97,20.13,19.95,20.13,35000.0,14.4048,14.5202,14.3903,14.5202,35000.0
2011-05-27 09:35:00,20.13,20.13,20.04,20.05,23600.0,14.5202,14.5202,14.4553,14.4625,23600.0
2011-05-27 09:40:00,20.05,20.09,20.0,20.07,31600.0,14.4625,14.4913,14.4264,14.4769,31600.0
2011-05-27 09:45:00,20.07,20.11,20.05,20.08,30400.0,14.4769,14.5057,14.4625,14.4841,30400.0
2011-05-27 09:50:00,20.08,20.08,20.04,20.08,24600.0,14.4841,14.4841,14.4553,14.4841,24600.0
2011-05-27 09:55:00,20.09,20.14,20.09,20.09,19200.0,14.4913,14.5274,14.4913,14.4913,19200.0
2011-05-27 10:00:00,20.09,20.1,19.96,19.99,45800.0,14.4913,14.4985,14.3975,14.4192,45800.0
2011-05-27 10:05:00,20.0,20.02,19.95,19.95,50400.0,14.4264,14.4408,14.3903,14.3903,50400.0
2011-05-27 10:10:00,19.95,19.96,19.88,19.9,53200.0,14.3903,14.3975,14.3398,14.3543,53200.0
2011-05-27 10:15:00,19.9,19.96,19.9,19.96,11400.0,14.3543,14.3975,14.3543,14.3975,11400.0
2011-05-27 10:20:00,19.96,19.99,19.96,19.98,9400.0,14.3975,14.4192,14.3975,14.412,9400.0
2011-05-27 10:25:00,19.99,20.02,19.99,20.0,33600.0,14.4192,14.4408,14.4192,14.4264,33600.0
2011-05-27 10:30:00,20.0,20.0,19.97,19.98,12200.0,14.4264,14.4264,14.4048,14.412,12200.0
2011-05-27 10:35:00,19.98,19.99,19.97,19.98,12400.0,14.412,14.4192,14.4048,14.412,12400.0
2011-05-27 10:40:00,19.98,19.98,19.97,19.98,9600.0,14.412,14.412,14.4048,14.412,9600.0
2011-05-27 10:45:00,19.99,20.01,19.98,20.0,25000.0,14.4192,14.4336,14.412,14.4264,25000.0
2011-05-27 10:50:00,20.0,20.02,19.99,20.0,41400.0,14.4264,14.4408,14.4192,14.4264,41400.0
2011-05-27 10:55:00,20.01,20.02,19.99,20.01,30200.0,14.4336,14.4408,14.4192,14.4336,30200.0
2011-05-27 11:00:00,20.02,20.06,20.01,20.04,41400.0,14.4408,14.4697,14.4336,14.4553,41400.0
2011-05-27 11:05:00,20.04,20.04,20.02,20.03,15600.0,14.4553,14.4553,14.4408,14.448,15600.0
2011-05-27 11:10:00,20.03,20.03,20.0,20.0,17600.0,14.448,14.448,14.4264,14.4264,17600.0
2011-05-27 11:15:00,20.01,20.05,20.01,20.05,18400.0,14.4336,14.4625,14.4336,14.4625,18400.0
2011-05-27 11:20:00,20.05,20.05,20.02,20.03,28600.0,14.4625,14.4625,14.4408,14.448,28600.0
2011-05-27 11:25:00,20.03,20.04,20.0,20.0,21000.0,14.448,14.4553,14.4264,14.4264,21000.0
2011-05-27 11:30:00,20.0,20.0,19.97,19.97,17400.0,14.4264,14.4264,14.4048,14.4048,17400.0
2011-05-27 11:35:00,19.97,19.98,19.96,19.98,30400.0,14.4048,14.412,14.3975,14.412,30400.0
2011-05-27 11:40:00,19.99,20.0,19.98,20.0,14800.0,14.4192,14.4264,14.412,14.4264,14800.0
2011-05-27 11:45:00,20.0,20.0,19.99,19.99,17800.0,14.4264,14.4264,14.4192,14.4192,17800.0
2011-05-27 11:50:00,19.99,19.99,19.97,19.97,7800.0,14.4192,14.4192,14.4048,14.4048,7800.0
2011-05-27 11:55:00,19.97,19.98,19.96,19.97,18200.0,14.4048,14.412,14.3975,14.4048,18200.0
2011-05-27 12:00:00,19.96,19.98,19.94,19.95,18600.0,14.3975,14.412,14.3831,14.3903,18600.0
2011-05-27 12:05:00,19.95,19.95,19.93,19.94,23000.0,14.3903,14.3903,14.3759,14.3831,23000.0
2011-05-27 12:10:00,19.94,19.95,19.93,19.93,5800.0,14.3831,14.3903,14.3759,14.3759,5800.0
2011-05-27 12:15:00,19.93,19.97,19.93,19.96,11400.0,14.3759,14.4048,14.3759,14.3975,11400.0
2011-05-27 12:20:00,19.96,19.97,19.96,19.97,9000.0,14.3975,14.4048,14.3975,14.4048,9000.0
2011-05-27 12:25:00,19.97,19.97,19.93,19.95,21600.0,14.4048,14.4048,14.3759,14.3903,21600.0
2011-05-27 12:30:00,19.96,19.99,19.95,19.95,20600.0,14.3975,14.4192,14.3903,14.3903,20600.0
2011-05-27 12:35:00,19.95,19.97,19.94,19.96,8200.0,14.3903,14.4048,14.3831,14.3975,8200.0
2011-05-27 12:40:00,19.97,19.97,19.95,19.95,10800.0,14.4048,14.4048,14.3903,14.3903,10800.0
2011-05-27 12:45:00,19.94,19.96,19.93,19.96,9200.0,14.3831,14.3975,14.3759,14.3975,9200.0
2011-05-27 12:50:00,19.96,19.97,19.94,19.94,15800.0,14.3975,14.4048,14.3831,14.3831,15800.0
2011-05-27 12:55:00,19.93,19.94,19.93,19.93,6400.0,14.3759,14.3831,14.3759,14.3759,6400.0
2011-05-27 13:00:00,19.93,19.94,19.93,19.93,10800.0,14.3759,14.3831,14.3759,14.3759,10800.0
2011-05-27 13:05:00,19.93,19.95,19.93,19.95,4600.0,14.3759,14.3903,14.3759,14.3903,4600.0
2011-05-27 13:10:00,19.95,19.96,19.93,19.93,24200.0,14.3903,14.3975,14.3759,14.3759,24200.0
2011-05-27 13:15:00,19.93,19.95,19.93,19.94,14000.0,14.3759,14.3903,14.3759,14.3831,14000.0
2011-05-27 13:20:00,19.95,19.97,19.94,19.96,20000.0,14.3903,14.4048,14.3831,14.3975,20000.0
2011-05-27 13:25:00,19.97,19.97,19.95,19.95,7800.0,14.4048,14.4048,14.3903,14.3903,7800.0
2011-05-27 13:30:00,19.95,19.95,19.93,19.94,14200.0,14.3903,14.3903,14.3759,14.3831,14200.0
2011-05-27 13:35:00,19.93,19.94,19.93,19.93,6600.0,14.3759,14.3831,14.3759,14.3759,6600.0
2011-05-27 13:40:00,19.93,19.94,19.92,19.92,10400.0,14.3759,14.3831,14.3687,14.3687,10400.0
2011-05-27 13:45:00,19.92,19.92,19.88,19.88,23200.0,14.3687,14.3687,14.3398,14.3398,23200.0
2011-05-27 13:50:00,19.89,19.89,19.86,19.88,14800.0,14.3471,14.3471,14.3254,14.3398,14800.0
2011-05-27 13:55:00,19.88,19.88,19.85,19.85,18400.0,14.3398,14.3398,14.3182,14.3182,18400.0
2011-05-27 14:00:00,19.85,19.87,19.84,19.85,24400.0,14.3182,14.3326,14.311,14.3182,24400.0
2011-05-27 14:05:00,19.85,19.86,19.8,19.8,17800.0,14.3182,14.3254,14.2821,14.2821,17800.0
2011-05-27 14:10:00,19.8,19.83,19.8,19.83,19400.0,14.2821,14.3038,14.2821,14.3038,19400.0
2011-05-27 14:15:00,19.83,19.88,19.83,19.86,29400.0,14.3038,14.3398,14.3038,14.3254,29400.0
2011-05-27 14:20:00,19.86,19.89,19.86,19.88,27800.0,14.3254,14.3471,14.3254,14.3398,27800.0
2011-05-27 14:25:00,19.89,19.89,19.86,19.89,18000.0,14.3471,14.3471,14.3254,14.3471,18000.0
2011-05-27 14:30:00,19.89,19.9,19.88,19.89,67200.0,14.3471,14.3543,14.3398,14.3471,67200.0
2011-05-27 14:35:00,19.88,19.93,19.88,19.91,25000.0,14.3398,14.3759,14.3398,14.3615,25000.0
2011-05-27 14:40:00,19.91,19.91,19.88,19.88,26800.0,14.3615,14.3615,14.3398,14.3398,26800.0
2011-05-27 14:45:00,19.88,19.89,19.86,19.86,20400.0,14.3398,14.3471,14.3254,14.3254,20400.0
2011-05-27 14:50:00,19.86,19.92,19.86,19.92,43000.0,14.3254,14.3687,14.3254,14.3687,43000.0
2011-05-27 14:55:00,19.92,19.93,19.91,19.92,43600.0,14.3687,14.3759,14.3615,14.3687,43600.0
2011-05-27 15:00:00,19.92,19.92,19.9,19.92,20800.0,14.3687,14.3687,14.3543,14.3687,20800.0
2011-05-27 15:05:00,19.92,19.93,19.92,19.92,12000.0,14.3687,14.3759,14.3687,14.3687,12000.0
2011-05-27 15:10:00,19.92,19.93,19.92,19.92,27200.0,14.3687,14.3759,14.3687,14.3687,27200.0
2011-05-27 15:15:00,19.92,19.92,19.9,19.91,23400.0,14.3687,14.3687,14.3543,14.3615,23400.0
2011-05-27 15:20:00,19.91,19.91,19.89,19.91,24600.0,14.3615,14.3615,14.3471,14.3615,24600.0
2011-05-27 15:25:00,19.91,19.91,19.9,19.91,19800.0,14.3615,14.3615,14.3543,14.3615,19800.0
2011-05-27 15:30:00,19.92,19.92,19.9,19.91,26600.0,14.3687,14.3687,14.3543,14.3615,26600.0
2011-05-27 15:35:00,19.91,19.91,19.89,19.89,35400.0,14.3615,14.3615,14.3471,14.3471,35400.0
2011-05-27 15:40:00,19.89,19.89,19.87,19.88,49200.0,14.3471,14.3471,14.3326,14.3398,49200.0
2011-05-27 15:45:00,19.88,19.88,19.86,19.86,58200.0,14.3398,14.3398,14.3254,14.3254,58200.0
2011-05-27 15:50:00,19.87,19.88,19.85,19.86,62800.0,14.3326,14.3398,14.3182,14.3254,62800.0
2011-05-27 15:55:00,19.86,19.88,19.85,19.87,87800.0,14.3254,14.3398,14.3182,14.3326,87800.0
2011-05-31 09:30:00,20.08,20.1,19.96,19.99,37200.0,14.4841,14.4985,14.3975,14.4192,37200.0
2011-05-31 09:35:00,19.98,20.0,19.97,19.98,13600.0,14.412,14.4264,14.4048,14.412,13600.0
2011-05-31 09:40:00,19.99,19.99,19.93,19.94,15200.0,14.4192,14.4192,14.3759,14.3831,15200.0
2011-05-31 09:45:00,19.94,19.96,19.92,19.93,15200.0,14.3831,14.3975,14.3687,14.3759,15200.0
2011-05-31 09:50:00,19.93,19.95,19.88,19.89,22400.0,14.3759,14.3903,14.3398,14.3471,22400.0
2011-05-31 09:55:00,19.89,19.9,19.85,19.86,23400.0,14.3471,14.3543,14.3182,14.3254,23400.0
2011-05-31 10:00:00,19.85,19.88,19.68,19.68,102400.0,14.3182,14.3398,14.1956,14.1956,102400.0
2011-05-31 10:05:00,19.68,19.75,19.68,19.75,42200.0,14.1956,14.2461,14.1956,14.2461,42200.0
2011-05-31 10:10:00,19.75,19.78,19.73,19.73,50200.0,14.2461,14.2677,14.2316,14.2316,50200.0
2011-05-31 10:15:00,19.74,19.75,19.72,19.75,35600.0,14.2389,14.2461,14.2244,14.2461,35600.0
2011-05-31 10:20:00,19.75,19.76,19.72,19.72,35000.0,14.2461,14.2533,14.2244,14.2244,35000.0
2011-05-31 10:25:00,19.72,19.72,19.66,19.68,29000.0,14.2244,14.2244,14.1812,14.1956,29000.0
2011-05-31 10:30:00,19.68,19.68,19.66,19.67,12200.0,14.1956,14.1956,14.1812,14.1884,12200.0
2011-05-31 10:35:00,19.67,19.67,19.64,19.65,25400.0,14.1884,14.1884,14.1667,14.1739,25400.0
2011-05-31 10:40:00,19.66,19.68,19.66,19.68,15000.0,14.1812,14.1956,14.1812,14.1956,15000.0
2011-05-31 10:45:00,19.68,19.71,19.68,19.7,14600.0,14.1956,14.2172,14.1956,14.21,14600.0
2011-05-31 10:50:00,19.69,19.7,19.65,19.65,23800.0,14.2028,14.21,14.1739,14.1739,23800.0
2011-05-31 10:55:00,19.65,19.67,19.64,19.64,14600.0,14.1739,14.1884,14.1667,14.1667,14600.0
2011-05-31 11:00:00,19.65,19.67,19.64,19.66,45200.0,14.1739,14.1884,14.1667,14.1812,45200.0
2011-05-31 11:05:00,19.66,19.68,19.66,19.66,19600.0,14.1812,14.1956,14.1812,14.1812,19600.0
2011-05-31 11:10:00,19.66,19.67,19.66,19.67,29800.0,14.1812,14.1884,14.1812,14.1884,29800.0
2011-05-31 11:15:00,19.67,19.68,19.66,19.66,16800.0,14.1884,14.1956,14.1812,14.1812,16800.0
2011-05-31 11:20:00,19.66,19.68,19.64,19.68,97000.0,14.1812,14.1956,14.1667,14.1956,97000.0
2011-05-31 11:25:00,19.68,19.68,19.65,19.67,51400.0,14.1956,14.1956,14.1739,14.1884,51400.0
2011-05-31 11:30:00,19.67,19.68,19.67,19.68,10200.0,14.1884,14.1956,14.1884,14.1956,10200.0
2011-05-31 11:35:00,19.68,19.7,19.68,19.68,12200.0,14.1956,14.21,14.1956,14.1956,12200.0
2011-05-31 11:40:00,19.69,19.69,19.65,19.66,44800.0,14.2028,14.2028,14.1739,14.1812,44800.0
2011-05-31 11:45:00,19.66,19.7,19.65,19.7,49000.0,14.1812,14.21,14.1739,14.21,49000.0
2011-05-31 11:50:00,19.7,19.71,19.69,19.71,12600.0,14.21,14.2172,14.2028,14.2172,12600.0
2011-05-31 11:55:00,19.71,19.72,19.68,19.68,20400.0,14.2172,14.2244,14.1956,14.1956,20400.0
2011-05-31 12:00:00,19.68,19.68,19.65,19.65,16600.0,14.1956,14.1956,14.1739,14.1739,16600.0
2011-05-31 12:05:00,19.66,19.7,19.65,19.7,40000.0,14.1812,14.21,14.1739,14.21,40000.0
2011-05-31 12:10:00,19.7,19.7,19.69,19.69,10800.0,14.21,14.21,14.2028,14.2028,10800.0
2011-05-31 12:15:00,19.68,19.69,19.66,19.67,25800.0,14.1956,14.2028,14.1812,14.1884,25800.0
2011-05-31 12:20:00,19.67,19.68,19.66,19.68,23400.0,14.1884,14.1956,14.1812,14.1956,23400.0
2011-05-31 12:25:00,19.68,19.68,19.67,19.67,13000.0,14.1956,14.1956,14.1884,14.1884,13000.0
2011-05-31 12:30:00,19.67,19.67,19.63,19.63,23400.0,14.1884,14.1884,14.1595,14.1595,23400.0
2011-05-31 12:35:00,19.63,19.64,19.62,19.64,15000.0,14.1595,14.1667,14.1523,14.1667,15000.0
2011-05-31 12:40:00,19.63,19.65,19.63,19.65,13000.0,14.1595,14.1739,14.1595,14.1739,13000.0
2011-05-31 12:45:00,19.65,19.67,19.65,19.67,11000.0,14.1739,14.1884,14.1739,14.1884,11000.0
2011-05-31 12:50:00,19.68,19.68,19.65,19.68,17200.0,14.1956,14.1956,14.1739,14.1956,17200.0
2011-05-31 12:55:00,19.68,19.68,19.65,19.66,15200.0,14.1956,14.1956,14.1739,14.1812,15200.0
2011-05-31 13:00:00,19.65,19.67,19.65,19.66,22000.0,14.1739,14.1884,14.1739,14.1812,22000.0
2011-05-31 13:05:00,19.67,19.67,19.66,19.66,11400.0,14.1884,14.1884,14.1812,14.1812,11400.0
2011-05-31 13:10:00,19.66,19.68,19.66,19.68,14600.0,14.1812,14.1956,14.1812,14.1956,14600.0
2011-05-31 13:15:00,19.68,19.68,19.66,19.68,9600.0,14.1956,14.1956,14.1812,14.1956,9600.0
2011-05-31 13:20:00,19.68,19.68,19.67,19.67,11400.0,14.1956,14.1956,14.1884,14.1884,11400.0
2011-05-31 13:25:00,19.68,19.68,19.66,19.67,13000.0,14.1956,14.1956,14.1812,14.1884,13000.0
2011-05-31 13:30:00,19.66,19.68,19.66,19.68,13200.0,14.1812,14.1956,14.1812,14.1956,13200.0
2011-05-31 13:35:00,19.68,19.69,19.67,19.67,13600.0,14.1956,14.2028,14.1884,14.1884,13600.0
2011-05-31 13:40:00,19.67,19.69,19.66,19.69,14000.0,14.1884,14.2028,14.1812,14.2028,14000.0
2011-05-31 13:45:00,19.7,19.71,19.7,19.7,6600.0,14.21,14.2172,14.21,14.21,6600.0
2011-05-31 13:50:00,19.69,19.71,19.68,19.68,49200.0,14.2028,14.2172,14.1956,14.1956,49200.0
2011-05-31 13:55:00,19.67,19.67,19.65,19.65,31200.0,14.1884,14.1884,14.1739,14.1739,31200.0
2011-05-31 14:00:00,19.65,19.65,19.61,19.63,27600.0,14.1739,14.1739,14.1451,14.1595,27600.0
2011-05-31 14:05:00,19.62,19.63,19.61,19.63,31000.0,14.1523,14.1595,14.1451,14.1595,31000.0
2011-05-31 14:10:00,19.63,19.64,19.61,19.62,24000.0,14.1595,14.1667,14.1451,14.1523,24000.0
2011-05-31 14:15:00,19.61,19.63,19.6,19.63,25600.0,14.1451,14.1595,14.1379,14.1595,25600.0
2011-05-31 14:20:00,19.63,19.65,19.62,19.65,18600.0,14.1595,14.1739,14.1523,14.1739,18600.0
2011-05-31 14:25:00,19.64,19.65,19.62,19.63,17600.0,14.1667,14.1739,14.1523,14.1595,17600.0
2011-05-31 14:30:00,19.64,19.64,19.63,19.63,18200.0,14.1667,14.1667,14.1595,14.1595,18200.0
2011-05-31 14:35:00,19.63,19.63,19.61,19.61,33200.0,14.1595,14.1595,14.1451,14.1451,33200.0
2011-05-31 14:40:00,19.61,19.65,19.6,19.62,31200.0,14.1451,14.1739,14.1379,14.1523,31200.0
2011-05-31 14:45:00,19.62,19.62,19.58,19.58,37400.0,14.1523,14.1523,14.1234,14.1234,37400.0
2011-05-31 14:50:00,19.58,19.59,19.56,19.58,40800.0,14.1234,14.1307,14.109,14.1234,40800.0
2011-05-31 14:55:00,19.58,19.58,19.56,19.56,39800.0,14.1234,14.1234,14.109,14.109,39800.0
2011-05-31 15:00:00,19.56,19.56,19.53,19.55,49800.0,14.109,14.109,14.0874,14.1018,49800.0
2011-05-31 15:05:00,19.55,19.57,19.55,19.57,42200.0,14.1018,14.1162,14.1018,14.1162,42200.0
2011-05-31 15:10:00,19.57,19.59,19.55,19.56,75800.0,14.1162,14.1307,14.1018,14.109,75800.0
2011-05-31 15:15:00,19.56,19.57,19.55,19.55,50600.0,14.109,14.1162,14.1018,14.1018,50600.0
2011-05-31 15:20:00,19.55,19.57,19.54,19.57,74800.0,14.1018,14.1162,14.0946,14.1162,74800.0
2011-05-31 15:25:00,19.57,19.58,19.53,19.53,53400.0,14.1162,14.1234,14.0874,14.0874,53400.0
2011-05-31 15:30:00,19.54,19.58,19.53,19.58,86000.0,14.0946,14.1234,14.0874,14.1234,86000.0
2011-05-31 15:35:00,19.58,19.58,19.52,19.52,61400.0,14.1234,14.1234,14.0802,14.0802,61400.0
2011-05-31 15:40:00,19.52,19.59,19.52,19.57,86400.0,14.0802,14.1307,14.0802,14.1162,86400.0
2011-05-31 15:45:00,19.58,19.65,19.58,19.64,303600.0,14.1234,14.1739,14.1234,14.1667,303600.0
2011-05-31 15:50:00,19.64,19.67,19.61,19.64,284200.0,14.1667,14.1884,14.1451,14.1667,284200.0
2011-05-31 15:55:00,19.64,19.68,19.58,19.59,612600.0,14.1667,14.1956,14.1234,14.1307,612600.0
2011-06-01 09:30:00,19.58,19.78,19.58,19.7,69000.0,14.1234,14.2677,14.1234,14.21,69000.0
2011-06-01 09:35:00,19.7,19.73,19.63,19.68,85000.0,14.21,14.2316,14.1595,14.1956,85000.0
2011-06-01 09:40:00,19.68,19.81,19.66,19.79,43400.0,14.1956,14.2893,14.1812,14.2749,43400.0
2011-06-01 09:45:00,19.79,19.85,19.79,19.83,40000.0,14.2749,14.3182,14.2749,14.3038,40000.0
2011-06-01 09:50:00,19.82,19.83,19.75,19.78,63400.0,14.2966,14.3038,14.2461,14.2677,63400.0
2011-06-01 09:55:00,19.77,19.81,19.75,19.75,40200.0,14.2605,14.2893,14.2461,14.2461,40200.0
2011-06-01 10:00:00,19.75,19.75,19.64,19.74,74600.0,14.2461,14.2461,14.1667,14.2389,74600.0
2011-06-01 10:05:00,19.75,19.75,19.7,19.75,33400.0,14.2461,14.2461,14.21,14.2461,33400.0
2011-06-01 10:10:00,19.74,19.74,19.65,19.67,60800.0,14.2389,14.2389,14.1739,14.1884,60800.0
2011-06-01 10:15:00,19.68,19.68,19.64,19.67,59600.0,14.1956,14.1956,14.1667,14.1884,59600.0
2011-06-01 10:20:00,19.68,19.69,19.65,19.67,52400.0,14.1956,14.2028,14.1739,14.1884,52400.0
2011-06-01 10:25:00,19.68,19.68,19.65,19.66,30800.0,14.1956,14.1956,14.1739,14.1812,30800.0
2011-06-01 10:30:00,19.65,19.68,19.62,19.62,44800.0,14.1739,14.1956,14.1523,14.1523,44800.0
2011-06-01 10:35:00,19.63,19.64,19.58,19.6,46600.0,14.1595,14.1667,14.1234,14.1379,46600.0
2011-06-01 10:40:00,19.6,19.61,19.58,19.61,28000.0,14.1379,14.1451,14.1234,14.1451,28000.0
2011-06-01 10:45:00,19.61,19.61,19.55,19.56,33200.0,14.1451,14.1451,14.1018,14.109,33200.0
2011-06-01 10:50:00,19.56,19.57,19.54,19.56,27400.0,14.109,14.1162,14.0946,14.109,27400.0
2011-06-01 10:55:00,19.56,19.64,19.56,19.64,35600.0,14.109,14.1667,14.109,14.1667,35600.0
2011-06-01 11:00:00,19.65,19.66,19.63,19.64,56200.0,14.1739,14.1812,14.1595,14.1667,56200.0
2011-06-01 11:05:00,19.64,19.65,19.63,19.65,18200.0,14.1667,14.1739,14.1595,14.1739,18200.0
2011-06-01 11:10:00,19.64,19.64,19.6,19.6,16800.0,14.1667,14.1667,14.1379,14.1379,16800.0
2011-06-01 11:15:00,19.59,19.6,19.56,19.57,17000.0,14.1307,14.1379,14.109,14.1162,17000.0
2011-06-01 11:20:00,19.58,19.59,19.57,19.58,29000.0,14.1234,14.1307,14.1162,14.1234,29000.0
2011-06-01 11:25:00,19.59,19.61,19.58,19.61,12000.0,14.1307,14.1451,14.1234,14.1451,12000.0
2011-06-01 11:30:00,19.61,19.61,19.59,19.59,18400.0,14.1451,14.1451,14.1307,14.1307,18400.0
2011-06-01 11:35:00,19.59,19.59,19.55,19.56,9800.0,14.1307,14.1307,14.1018,14.109,9800.0
2011-06-01 11:40:00,19.55,19.57,19.55,19.57,14400.0,14.1018,14.1162,14.1018,14.1162,14400.0
2011-06-01 11:45:00,19.56,19.59,19.56,19.58,18000.0,14.109,14.1307,14.109,14.1234,18000.0
2011-06-01 11:50:00,19.58,19.58,19.56,19.56,10800.0,14.1234,14.1234,14.109,14.109,10800.0
2011-06-01 11:55:00,19.55,19.55,19.54,19.54,15800.0,14.1018,14.1018,14.0946,14.0946,15800.0
2011-06-01 12:00:00,19.54,19.57,19.54,19.57,11600.0,14.0946,14.1162,14.0946,14.1162,11600.0
2011-06-01 12:05:00,19.57,19.57,19.53,19.53,40800.0,14.1162,14.1162,14.0874,14.0874,40800.0
2011-06-01 12:10:00,19.53,19.53,19.5,19.52,26400.0,14.0874,14.0874,14.0657,14.0802,26400.0
2011-06-01 12:15:00,19.52,19.52,19.48,19.48,23200.0,14.0802,14.0802,14.0513,14.0513,23200.0
2011-06-01 12:20:00,19.48,19.5,19.47,19.5,34000.0,14.0513,14.0657,14.0441,14.0657,34000.0
2011-06-01 12:25:00,19.5,19.52,19.5,19.5,14800.0,14.0657,14.0802,14.0657,14.0657,14800.0
2011-06-01 12:30:00,19.5,19.52,19.49,19.49,15000.0,14.0657,14.0802,14.0585,14.0585,15000.0
2011-06-01 12:35:00,19.49,19.52,19.48,19.51,35400.0,14.0585,14.0802,14.0513,14.073,35400.0
2011-06-01 12:40:00,19.5,19.52,19.49,19.5,45800.0,14.0657,14.0802,14.0585,14.0657,45800.0
2011-06-01 12:45:00,19.5,19.51,19.5,19.5,11000.0,14.0657,14.073,14.0657,14.0657,11000.0
2011-06-01 12:50:00,19.5,19.52,19.5,19.5,15800.0,14.0657,14.0802,14.0657,14.0657,15800.0
2011-06-01 12:55:00,19.5,19.51,19.48,19.51,36400.0,14.0657,14.073,14.0513,14.073,36400.0
2011-06-01 13:00:00,19.5,19.52,19.5,19.52,19000.0,14.0657,14.0802,14.0657,14.0802,19000.0
2011-06-01 13:05:00,19.52,19.52,19.5,19.5,17600.0,14.0802,14.0802,14.0657,14.0657,17600.0
2011-06-01 13:10:00,19.5,19.5,19.46,19.48,48200.0,14.0657,14.0657,14.0369,14.0513,48200.0
2011-06-01 13:15:00,19.48,19.49,19.39,19.39,168600.0,14.0513,14.0585,13.9864,13.9864,168600.0
2011-06-01 13:20:00,19.39,19.39,19.35,19.38,87800.0,13.9864,13.9864,13.9575,13.9792,87800.0
2011-06-01 13:25:00,19.37,19.38,19.31,19.33,73600.0,13.972,13.9792,13.9287,13.9431,73600.0
2011-06-01 13:30:00,19.33,19.37,19.3,19.36,44400.0,13.9431,13.972,13.9215,13.9648,44400.0
2011-06-01 13:35:00,19.36,19.36,19.33,19.35,24200.0,13.9648,13.9648,13.9431,13.9575,24200.0
2011-06-01 13:40:00,19.35,19.37,19.35,19.37,17000.0,13.9575,13.972,13.9575,13.972,17000.0
2011-06-01 13:45:00,19.37,19.38,19.36,19.36,17200.0,13.972,13.9792,13.9648,13.9648,17200.0
2011-06-01 13:50:00,19.36,19.37,19.36,19.36,18200.0,13.9648,13.972,13.9648,13.9648,18200.0
2011-06-01 13:55:00,19.36,19.39,19.36,19.38,26000.0,13.9648,13.9864,13.9648,13.9792,26000.0
2011-06-01 14:00:00,19.38,19.41,19.36,19.38,39800.0,13.9792,14.0008,13.9648,13.9792,39800.0
2011-06-01 14:05:00,19.38,19.39,19.36,19.39,28200.0,13.9792,13.9864,13.9648,13.9864,28200.0
2011-06-01 14:10:00,19.38,19.39,19.36,19.36,25200.0,13.9792,13.9864,13.9648,13.9648,25200.0
2011-06-01 14:15:00,19.36,19.38,19.34,19.37,41000.0,13.9648,13.9792,13.9503,13.972,41000.0
2011-06-01 14:20:00,19.38,19.39,19.36,19.37,30000.0,13.9792,13.9864,13.9648,13.972,30000.0
2011-06-01 14:25:00,19.37,19.38,19.36,19.36,31400.0,13.972,13.9792,13.9648,13.9648,31400.0
2011-06-01 14:30:00,19.36,19.36,19.33,19.35,71400.0,13.9648,13.9648,13.9431,13.9575,71400.0
2011-06-01 14:35:00,19.35,19.36,19.33,19.36,22400.0,13.9575,13.9648,13.9431,13.9648,22400.0
2011-06-01 14:40:00,19.36,19.36,19.33,19.35,24200.0,13.9648,13.9648,13.9431,13.9575,24200.0
2011-06-01 14:45:00,19.35,19.36,19.33,19.34,53600.0,13.9575,13.9648,13.9431,13.9503,53600.0
2011-06-01 14:50:00,19.34,19.35,19.32,19.35,50600.0,13.9503,13.9575,13.9359,13.9575,50600.0
2011-06-01 14:55:00,19.35,19.36,19.34,19.35,37000.0,13.9575,13.9648,13.9503,13.9575,37000.0
2011-06-01 15:00:00,19.35,19.36,19.34,19.36,41000.0,13.9575,13.9648,13.9503,13.9648,41000.0
2011-06-01 15:05:00,19.36,19.38,19.34,19.36,44000.0,13.9648,13.9792,13.9503,13.9648,44000.0
2011-06-01 15:10:00,19.36,19.36,19.33,19.33,67600.0,13.9648,13.9648,13.9431,13.9431,67600.0
2011-06-01 15:15:00,19.34,19.36,19.33,19.36,64400.0,13.9503,13.9648,13.9431,13.9648,64400.0
2011-06-01 15:20:00,19.36,19.36,19.33,19.33,67200.0,13.9648,13.9648,13.9431,13.9431,67200.0
2011-06-01 15:25:00,19.33,19.34,19.33,19.33,41600.0,13.9431,13.9503,13.9431,13.9431,41600.0
2011-06-01 15:30:00,19.34,19.35,19.33,19.34,53600.0,13.9503,13.9575,13.9431,13.9503,53600.0
2011-06-01 15:35:00,19.34,19.36,19.34,19.36,53800.0,13.9503,13.9648,13.9503,13.9648,53800.0
2011-06-01 15:40:00,19.36,19.36,19.33,19.34,130800.0,13.9648,13.9648,13.9431,13.9503,130800.0
2011-06-01 15:45:00,19.34,19.35,19.3,19.31,133600.0,13.9503,13.9575,13.9215,13.9287,133600.0
2011-06-01 15:50:00,19.31,19.36,19.31,19.35,178800.0,13.9287,13.9648,13.9287,13.9575,178800.0
2011-06-01 15:55:00,19.35,19.36,19.32,19.33,211400.0,13.9575,13.9648,13.9359,13.9431,211400.0
2011-06-02 09:30:00,19.39,19.39,19.18,19.27,25200.0,13.9864,13.9864,13.8349,13.8998,25200.0
2011-06-02 09:35:00,19.27,19.34,19.04,19.04,75600.0,13.8998,13.9503,13.7339,13.7339,75600.0
2011-06-02 09:40:00,19.07,19.17,18.91,18.92,65000.0,13.7556,13.8277,13.6402,13.6474,65000.0
2011-06-02 09:45:00,18.91,18.96,18.81,18.89,100800.0,13.6402,13.6762,13.568,13.6257,100800.0
2011-06-02 09:50:00,18.89,19.03,18.88,18.98,114800.0,13.6257,13.7267,13.6185,13.6907,114800.0
2011-06-02 09:55:00,18.98,19.07,18.96,19.07,22000.0,13.6907,13.7556,13.6762,13.7556,22000.0
2011-06-02 10:00:00,19.06,19.1,19.02,19.08,54600.0,13.7484,13.7772,13.7195,13.7628,54600.0
2011-06-02 10:05:00,19.08,19.1,19.05,19.06,38800.0,13.7628,13.7772,13.7411,13.7484,38800.0
2011-06-02 10:10:00,19.06,19.13,19.06,19.09,81400.0,13.7484,13.7989,13.7484,13.77,81400.0
2011-06-02 10:15:00,19.08,19.11,19.04,19.05,58800.0,13.7628,13.7844,13.7339,13.7411,58800.0
2011-06-02 10:20:00,19.06,19.06,18.97,19.0,28400.0,13.7484,13.7484,13.6834,13.7051,28400.0
2011-06-02 10:25:00,19.0,19.06,19.0,19.06,41200.0,13.7051,13.7484,13.7051,13.7484,41200.0
2011-06-02 10:30:00,19.05,19.07,19.03,19.06,29400.0,13.7411,13.7556,13.7267,13.7484,29400.0
2011-06-02 10:35:00,19.05,19.07,19.02,19.04,29200.0,13.7411,13.7556,13.7195,13.7339,29200.0
2011-06-02 10:40:00,19.04,19.08,19.03,19.06,44000.0,13.7339,13.7628,13.7267,13.7484,44000.0
2011-06-02 10:45:00,19.06,19.07,19.02,19.04,48400.0,13.7484,13.7556,13.7195,13.7339,48400.0
2011-06-02 10:50:00,19.04,19.06,19.0,19.02,23200.0,13.7339,13.7484,13.7051,13.7195,23200.0
2011-06-02 10:55:00,19.03,19.06,19.02,19.04,15400.0,13.7267,13.7484,13.7195,13.7339,15400.0
2011-06-02 11:00:00,19.04,19.09,19.03,19.09,31000.0,13.7339,13.77,13.7267,13.77,31000.0
2011-06-02 11:05:00,19.1,19.1,19.07,19.09,26600.0,13.7772,13.7772,13.7556,13.77,26600.0
2011-06-02 11:10:00,19.09,19.09,19.05,19.06,25200.0,13.77,13.77,13.7411,13.7484,25200.0
2011-06-02 11:15:00,19.07,19.09,19.03,19.03,57800.0,13.7556,13.77,13.7267,13.7267,57800.0
2011-06-02 11:20:00,19.04,19.04,18.99,18.99,90600.0,13.7339,13.7339,13.6979,13.6979,90600.0
2011-06-02 11:25:00,18.99,18.99,18.92,18.93,41600.0,13.6979,13.6979,13.6474,13.6546,41600.0
2011-06-02 11:30:00,18.92,18.93,18.89,18.9,41800.0,13.6474,13.6546,13.6257,13.6329,41800.0
2011-06-02 11:35:00,18.9,18.91,18.87,18.88,41000.0,13.6329,13.6402,13.6113,13.6185,41000.0
2011-06-02 11:40:00,18.88,18.88,18.84,18.85,56000.0,13.6185,13.6185,13.5897,13.5969,56000.0
2011-06-02 11:45:00,18.86,18.86,18.83,18.83,31600.0,13.6041,13.6041,13.5825,13.5825,31600.0
2011-06-02 11:50:00,18.83,18.84,18.81,18.82,53800.0,13.5825,13.5897,13.568,13.5752,53800.0
2011-06-02 11:55:00,18.82,18.82,18.8,18.8,39200.0,13.5752,13.5752,13.5608,13.5608,39200.0
2011-06-02 12:00:00,18.8,18.83,18.8,18.82,21800.0,13.5608,13.5825,13.5608,13.5752,21800.0
2011-06-02 12:05:00,18.83,18.83,18.73,18.73,40400.0,13.5825,13.5825,13.5103,13.5103,40400.0
2011-06-02 12:10:00,18.73,18.74,18.67,18.68,83600.0,13.5103,13.5175,13.467,13.4743,83600.0
2011-06-02 12:15:00,18.68,18.7,18.66,18.68,63400.0,13.4743,13.4887,13.4598,13.4743,63400.0
2011-06-02 12:20:00,18.68,18.71,18.68,18.71,16400.0,13.4743,13.4959,13.4743,13.4959,16400.0
2011-06-02 12:25:00,18.71,18.73,18.7,18.7,22000.0,13.4959,13.5103,13.4887,13.4887,22000.0
2011-06-02 12:30:00,18.71,18.72,18.7,18.71,10800.0,13.4959,13.5031,13.4887,13.4959,10800.0
2011-06-02 12:35:00,18.7,18.71,18.63,18.64,37200.0,13.4887,13.4959,13.4382,13.4454,37200.0
2011-06-02 12:40:00,18.64,18.74,18.64,18.73,87600.0,13.4454,13.5175,13.4454,13.5103,87600.0
2011-06-02 12:45:00,18.73,18.75,18.73,18.75,18400.0,13.5103,13.5247,13.5103,13.5247,18400.0
2011-06-02 12:50:00,18.75,18.8,18.75,18.78,35400.0,13.5247,13.5608,13.5247,13.5464,35400.0
2011-06-02 12:55:00,18.79,18.79,18.77,18.79,15000.0,13.5536,13.5536,13.5392,13.5536,15000.0
2011-06-02 13:00:00,18.79,18.8,18.78,18.78,82400.0,13.5536,13.5608,13.5464,13.5464,82400.0
2011-06-02 13:05:00,18.78,18.79,18.76,18.77,25600.0,13.5464,13.5536,13.532,13.5392,25600.0
2011-06-02 13:10:00,18.77,18.77,18.75,18.75,15400.0,13.5392,13.5392,13.5247,13.5247,15400.0
2011-06-02 13:15:00,18.75,18.8,18.75,18.79,18600.0,13.5247,13.5608,13.5247,13.5536,18600.0
2011-06-02 13:20:00,18.79,18.8,18.78,18.79,20800.0,13.5536,13.5608,13.5464,13.5536,20800.0
2011-06-02 13:25:00,18.79,18.83,18.79,18.8,19800.0,13.5536,13.5825,13.5536,13.5608,19800.0
2011-06-02 13:30:00,18.8,18.81,18.77,18.78,28400.0,13.5608,13.568,13.5392,13.5464,28400.0
2011-06-02 13:35:00,18.79,18.79,18.78,18.78,9600.0,13.5536,13.5536,13.5464,13.5464,9600.0
2011-06-02 13:40:00,18.78,18.79,18.75,18.79,14000.0,13.5464,13.5536,13.5247,13.5536,14000.0
2011-06-02 13:45:00,18.79,18.79,18.74,18.75,15800.0,13.5536,13.5536,13.5175,13.5247,15800.0
2011-06-02 13:50:00,18.75,18.75,18.72,18.75,16000.0,13.5247,13.5247,13.5031,13.5247,16000.0
2011-06-02 13:55:00,18.75,18.8,18.74,18.8,22400.0,13.5247,13.5608,13.5175,13.5608,22400.0
2011-06-02 14:00:00,18.8,18.83,18.8,18.82,26000.0,13.5608,13.5825,13.5608,13.5752,26000.0
2011-06-02 14:05:00,18.82,18.83,18.82,18.82,31400.0,13.5752,13.5825,13.5752,13.5752,31400.0
2011-06-02 14:10:00,18.82,18.86,18.81,18.85,47400.0,13.5752,13.6041,13.568,13.5969,47400.0
2011-06-02 14:15:00,18.85,18.86,18.75,18.81,184000.0,13.5969,13.6041,13.5247,13.568,184000.0
2011-06-02 14:20:00,18.8,18.86,18.8,18.85,60000.0,13.5608,13.6041,13.5608,13.5969,60000.0
2011-06-02 14:25:00,18.85,18.89,18.85,18.88,39400.0,13.5969,13.6257,13.5969,13.6185,39400.0
2011-06-02 14:30:00,18.89,18.95,18.89,18.93,88400.0,13.6257,13.669,13.6257,13.6546,88400.0
2011-06-02 14:35:00,18.94,18.95,18.93,18.93,20000.0,13.6618,13.669,13.6546,13.6546,20000.0
2011-06-02 14:40:00,18.94,18.96,18.94,18.96,11800.0,13.6618,13.6762,13.6618,13.6762,11800.0
2011-06-02 14:45:00,18.96,18.97,18.95,18.97,29200.0,13.6762,13.6834,13.669,13.6834,29200.0
2011-06-02 14:50:00,18.97,18.99,18.95,18.97,46600.0,13.6834,13.6979,13.669,13.6834,46600.0
2011-06-02 14:55:00,18.98,18.98,18.96,18.97,35200.0,13.6907,13.6907,13.6762,13.6834,35200.0
2011-06-02 15:00:00,18.97,18.98,18.95,18.96,35800.0,13.6834,13.6907,13.669,13.6762,35800.0
2011-06-02 15:05:00,18.97,18.98,18.96,18.97,35600.0,13.6834,13.6907,13.6762,13.6834,35600.0
2011-06-02 15:10:00,18.97,18.99,18.97,18.98,43600.0,13.6834,13.6979,13.6834,13.6907,43600.0
2011-06-02 15:15:00,18.98,19.0,18.98,18.99,53200.0,13.6907,13.7051,13.6907,13.6979,53200.0
2011-06-02 15:20:00,18.99,19.0,18.97,18.97,35200.0,13.6979,13.7051,13.6834,13.6834,35200.0
2011-06-02 15:25:00,18.97,18.97,18.93,18.97,41400.0,13.6834,13.6834,13.6546,13.6834,41400.0
2011-06-02 15:30:00,18.96,18.97,18.93,18.95,258400.0,13.6762,13.6834,13.6546,13.669,258400.0
2011-06-02 15:35:00,18.95,18.97,18.94,18.94,61400.0,13.669,13.6834,13.6618,13.6618,61400.0
2011-06-02 15:40:00,18.94,18.99,18.93,18.99,88600.0,13.6618,13.6979,13.6546,13.6979,88600.0
2011-06-02 15:45:00,18.99,19.05,18.97,18.99,242000.0,13.6979,13.7411,13.6834,13.6979,242000.0
2011-06-02 15:50:00,18.99,19.02,18.97,19.01,161400.0,13.6979,13.7195,13.6834,13.7123,161400.0
2011-06-02 15:55:00,19.01,19.02,18.99,18.99,168600.0,13.7123,13.7195,13.6979,13.6979,168600.0
2011-06-03 09:30:00,18.79,18.86,18.62,18.86,43000.0,13.5536,13.6041,13.431,13.6041,43000.0
2011-06-03 09:35:00,18.84,18.9,18.76,18.89,93000.0,13.5897,13.6329,13.532,13.6257,93000.0
2011-06-03 09:40:00,18.86,18.92,18.82,18.88,53000.0,13.6041,13.6474,13.5752,13.6185,53000.0
2011-06-03 09:45:00,18.9,18.92,18.8,18.83,54000.0,13.6329,13.6474,13.5608,13.5825,54000.0
2011-06-03 09:50:00,18.83,18.9,18.81,18.85,30800.0,13.5825,13.6329,13.568,13.5969,30800.0
2011-06-03 09:55:00,18.84,18.93,18.84,18.91,31800.0,13.5897,13.6546,13.5897,13.6402,31800.0
2011-06-03 10:00:00,18.93,19.09,18.93,19.08,80000.0,13.6546,13.77,13.6546,13.7628,80000.0
2011-06-03 10:05:00,19.08,19.12,19.04,19.08,90200.0,13.7628,13.7916,13.7339,13.7628,90200.0
2011-06-03 10:10:00,19.09,19.13,19.01,19.03,89600.0,13.77,13.7989,13.7123,13.7267,89600.0
2011-06-03 10:15:00,19.03,19.09,19.03,19.05,39800.0,13.7267,13.77,13.7267,13.7411,39800.0
2011-06-03 10:20:00,19.06,19.16,19.04,19.15,63800.0,13.7484,13.8205,13.7339,13.8133,63800.0
2011-06-03 10:25:00,19.16,19.29,19.15,19.24,138000.0,13.8205,13.9143,13.8133,13.8782,138000.0
2011-06-03 10:30:00,19.24,19.34,19.24,19.32,81400.0,13.8782,13.9503,13.8782,13.9359,81400.0
2011-06-03 10:35:00,19.33,19.36,19.3,19.31,64800.0,13.9431,13.9648,13.9215,13.9287,64800.0
2011-06-03 10:40:00,19.31,19.36,19.31,19.35,68400.0,13.9287,13.9648,13.9287,13.9575,68400.0
2011-06-03 10:45:00,19.35,19.38,19.34,19.34,25800.0,13.9575,13.9792,13.9503,13.9503,25800.0
2011-06-03 10:50:00,19.33,19.35,19.25,19.25,96800.0,13.9431,13.9575,13.8854,13.8854,96800.0
2011-06-03 10:55:00,19.25,19.26,19.21,19.21,50800.0,13.8854,13.8926,13.8566,13.8566,50800.0
2011-06-03 11:00:00,19.2,19.21,19.14,19.15,33000.0,13.8493,13.8566,13.8061,13.8133,33000.0
2011-06-03 11:05:00,19.16,19.17,19.11,19.11,16800.0,13.8205,13.8277,13.7844,13.7844,16800.0
2011-06-03 11:10:00,19.11,19.19,19.09,19.18,33400.0,13.7844,13.8421,13.77,13.8349,33400.0
2011-06-03 11:15:00,19.19,19.19,19.11,19.11,24000.0,13.8421,13.8421,13.7844,13.7844,24000.0
2011-06-03 11:20:00,19.11,19.2,19.11,19.18,16200.0,13.7844,13.8493,13.7844,13.8349,16200.0
2011-06-03 11:25:00,19.19,19.19,19.11,19.14,22000.0,13.8421,13.8421,13.7844,13.8061,22000.0
2011-06-03 11:30:00,19.15,19.16,19.11,19.13,12800.0,13.8133,13.8205,13.7844,13.7989,12800.0
2011-06-03 11:35:00,19.13,19.13,19.06,19.06,12400.0,13.7989,13.7989,13.7484,13.7484,12400.0
2011-06-03 11:40:00,19.05,19.05,19.0,19.01,119000.0,13.7411,13.7411,13.7051,13.7123,119000.0
2011-06-03 11:45:00,19.01,19.01,18.99,19.0,22400.0,13.7123,13.7123,13.6979,13.7051,22400.0
2011-06-03 11:50:00,19.0,19.11,19.0,19.08,16800.0,13.7051,13.7844,13.7051,13.7628,16800.0
2011-06-03 11:55:00,19.08,19.13,19.07,19.12,14600.0,13.7628,13.7989,13.7556,13.7916,14600.0
2011-06-03 12:00:00,19.12,19.14,19.08,19.08,23000.0,13.7916,13.8061,13.7628,13.7628,23000.0
2011-06-03 12:05:00,19.09,19.09,19.08,19.08,10000.0,13.77,13.77,13.7628,13.7628,10000.0
2011-06-03 12:10:00,19.07,19.08,19.06,19.06,5400.0,13.7556,13.7628,13.7484,13.7484,5400.0
2011-06-03 12:15:00,19.05,19.06,19.05,19.06,11400.0,13.7411,13.7484,13.7411,13.7484,11400.0
2011-06-03 12:20:00,19.06,19.08,19.06,19.06,17400.0,13.7484,13.7628,13.7484,13.7484,17400.0
2011-06-03 12:25:00,19.06,19.07,19.04,19.06,72400.0,13.7484,13.7556,13.7339,13.7484,72400.0
2011-06-03 12:30:00,19.07,19.08,19.03,19.05,28200.0,13.7556,13.7628,13.7267,13.7411,28200.0
2011-06-03 12:35:00,19.05,19.07,19.03,19.06,16800.0,13.7411,13.7556,13.7267,13.7484,16800.0
2011-06-03 12:40:00,19.06,19.07,19.06,19.07,2600.0,13.7484,13.7556,13.7484,13.7556,2600.0
2011-06-03 12:45:00,19.07,19.13,19.07,19.13,20000.0,13.7556,13.7989,13.7556,13.7989,20000.0
2011-06-03 12:50:00,19.13,19.14,19.11,19.12,4600.0,13.7989,13.8061,13.7844,13.7916,4600.0
2011-06-03 12:55:00,19.11,19.12,19.11,19.11,8200.0,13.7844,13.7916,13.7844,13.7844,8200.0
2011-06-03 13:00:00,19.11,19.11,19.08,19.09,9600.0,13.7844,13.7844,13.7628,13.77,9600.0
2011-06-03 13:05:00,19.09,19.09,19.07,19.08,24000.0,13.77,13.77,13.7556,13.7628,24000.0
2011-06-03 13:10:00,19.08,19.08,19.07,19.08,14000.0,13.7628,13.7628,13.7556,13.7628,14000.0
2011-06-03 13:15:00,19.06,19.1,19.06,19.1,23000.0,13.7484,13.7772,13.7484,13.7772,23000.0
2011-06-03 13:20:00,19.1,19.11,19.09,19.1,21200.0,13.7772,13.7844,13.77,13.7772,21200.0
2011-06-03 13:25:00,19.09,19.09,19.09,19.09,13000.0,13.77,13.77,13.77,13.77,13000.0
2011-06-03 13:30:00,19.08,19.09,19.05,19.05,22600.0,13.7628,13.77,13.7411,13.7411,22600.0
2011-06-03 13:35:00,19.05,19.07,19.04,19.06,25200.0,13.7411,13.7556,13.7339,13.7484,25200.0
2011-06-03 13:40:00,19.06,19.08,19.05,19.07,19200.0,13.7484,13.7628,13.7411,13.7556,19200.0
2011-06-03 13:45:00,19.08,19.09,19.07,19.09,8000.0,13.7628,13.77,13.7556,13.77,8000.0
2011-06-03 13:50:00,19.08,19.08,19.06,19.08,9200.0,13.7628,13.7628,13.7484,13.7628,9200.0
2011-06-03 13:55:00,19.08,19.08,19.04,19.05,14200.0,13.7628,13.7628,13.7339,13.7411,14200.0
2011-06-03 14:00:00,19.05,19.05,19.02,19.03,22800.0,13.7411,13.7411,13.7195,13.7267,22800.0
2011-06-03 14:05:00,19.03,19.04,19.02,19.03,20600.0,13.7267,13.7339,13.7195,13.7267,20600.0
2011-06-03 14:10:00,19.03,19.04,19.03,19.04,24200.0,13.7267,13.7339,13.7267,13.7339,24200.0
2011-06-03 14:15:00,19.04,19.07,19.04,19.06,9600.0,13.7339,13.7556,13.7339,13.7484,9600.0
2011-06-03 14:20:00,19.06,19.06,19.03,19.03,13600.0,13.7484,13.7484,13.7267,13.7267,13600.0
2011-06-03 14:25:00,19.03,19.06,19.03,19.03,13400.0,13.7267,13.7484,13.7267,13.7267,13400.0
2011-06-03 14:30:00,19.03,19.04,19.03,19.04,22400.0,13.7267,13.7339,13.7267,13.7339,22400.0
2011-06-03 14:35:00,19.03,19.05,19.03,19.03,18000.0,13.7267,13.7411,13.7267,13.7267,18000.0
2011-06-03 14:40:00,19.03,19.04,19.02,19.04,26200.0,13.7267,13.7339,13.7195,13.7339,26200.0
2011-06-03 14:45:00,19.04,19.04,19.03,19.03,27200.0,13.7339,13.7339,13.7267,13.7267,27200.0
2011-06-03 14:50:00,19.03,19.03,19.02,19.03,24000.0,13.7267,13.7267,13.7195,13.7267,24000.0
2011-06-03 14:55:00,19.03,19.03,19.02,19.03,43000.0,13.7267,13.7267,13.7195,13.7267,43000.0
2011-06-03 15:00:00,19.02,19.02,18.98,18.98,37000.0,13.7195,13.7195,13.6907,13.6907,37000.0
2011-06-03 15:05:00,18.98,18.98,18.96,18.97,24000.0,13.6907,13.6907,13.6762,13.6834,24000.0
2011-06-03 15:10:00,18.97,18.98,18.91,18.91,66000.0,13.6834,13.6907,13.6402,13.6402,66000.0
2011-06-03 15:15:00,18.91,18.91,18.87,18.87,53200.0,13.6402,13.6402,13.6113,13.6113,53200.0
2011-06-03 15:20:00,18.88,18.9,18.87,18.9,42000.0,13.6185,13.6329,13.6113,13.6329,42000.0
2011-06-03 15:25:00,18.9,18.97,18.9,18.94,69600.0,13.6329,13.6834,13.6329,13.6618,69600.0
2011-06-03 15:30:00,18.94,18.98,18.94,18.98,41600.0,13.6618,13.6907,13.6618,13.6907,41600.0
2011-06-03 15:35:00,18.98,18.99,18.96,18.99,38600.0,13.6907,13.6979,13.6762,13.6979,38600.0
2011-06-03 15:40:00,18.99,19.0,18.98,18.98,63000.0,13.6979,13.7051,13.6907,13.6907,63000.0
2011-06-03 15:45:00,18.98,18.98,18.94,18.95,51200.0,13.6907,13.6907,13.6618,13.669,51200.0
2011-06-03 15:50:00,18.95,18.95,18.9,18.91,85600.0,13.669,13.669,13.6329,13.6402,85600.0
2011-06-03 15:55:00,18.9,18.93,18.89,18.93,194600.0,13.6329,13.6546,13.6257,13.6546,194600.0
2011-06-06 09:30:00,18.81,18.91,18.79,18.88,27000.0,13.568,13.6402,13.5536,13.6185,27000.0
2011-06-06 09:35:00,18.89,19.0,18.86,18.93,47200.0,13.6257,13.7051,13.6041,13.6546,47200.0
2011-06-06 09:40:00,18.91,18.93,18.86,18.93,17800.0,13.6402,13.6546,13.6041,13.6546,17800.0
2011-06-06 09:45:00,18.92,18.93,18.88,18.9,8400.0,13.6474,13.6546,13.6185,13.6329,8400.0
2011-06-06 09:50:00,18.89,18.89,18.84,18.84,23200.0,13.6257,13.6257,13.5897,13.5897,23200.0
2011-06-06 09:55:00,18.83,18.83,18.71,18.73,43000.0,13.5825,13.5825,13.4959,13.5103,43000.0
2011-06-06 10:00:00,18.73,18.78,18.71,18.74,49600.0,13.5103,13.5464,13.4959,13.5175,49600.0
2011-06-06 10:05:00,18.74,18.75,18.68,18.73,36400.0,13.5175,13.5247,13.4743,13.5103,36400.0
2011-06-06 10:10:00,18.74,18.75,18.73,18.75,22200.0,13.5175,13.5247,13.5103,13.5247,22200.0
2011-06-06 10:15:00,18.74,18.77,18.73,18.75,40800.0,13.5175,13.5392,13.5103,13.5247,40800.0
2011-06-06 10:20:00,18.75,18.83,18.74,18.83,72000.0,13.5247,13.5825,13.5175,13.5825,72000.0
2011-06-06 10:25:00,18.82,18.86,18.82,18.86,24000.0,13.5752,13.6041,13.5752,13.6041,24000.0
2011-06-06 10:30:00,18.86,18.9,18.8,18.84,65600.0,13.6041,13.6329,13.5608,13.5897,65600.0
2011-06-06 10:35:00,18.85,18.85,18.8,18.82,57000.0,13.5969,13.5969,13.5608,13.5752,57000.0
2011-06-06 10:40:00,18.82,18.83,18.78,18.79,23000.0,13.5752,13.5825,13.5464,13.5536,23000.0
2011-06-06 10:45:00,18.79,18.79,18.75,18.77,18600.0,13.5536,13.5536,13.5247,13.5392,18600.0
2011-06-06 10:50:00,18.78,18.81,18.76,18.79,38200.0,13.5464,13.568,13.532,13.5536,38200.0
2011-06-06 10:55:00,18.8,18.84,18.8,18.83,29200.0,13.5608,13.5897,13.5608,13.5825,29200.0
2011-06-06 11:00:00,18.83,18.86,18.83,18.84,15400.0,13.5825,13.6041,13.5825,13.5897,15400.0
2011-06-06 11:05:00,18.84,18.84,18.81,18.83,26000.0,13.5897,13.5897,13.568,13.5825,26000.0
2011-06-06 11:10:00,18.83,18.88,18.82,18.88,37800.0,13.5825,13.6185,13.5752,13.6185,37800.0
2011-06-06 11:15:00,18.88,18.89,18.85,18.85,13600.0,13.6185,13.6257,13.5969,13.5969,13600.0
2011-06-06 11:20:00,18.86,18.88,18.85,18.87,45200.0,13.6041,13.6185,13.5969,13.6113,45200.0
2011-06-06 11:25:00,18.88,18.88,18.85,18.85,18800.0,13.6185,13.6185,13.5969,13.5969,18800.0
2011-06-06 11:30:00,18.84,18.87,18.84,18.87,19800.0,13.5897,13.6113,13.5897,13.6113,19800.0
2011-06-06 11:35:00,18.86,18.88,18.86,18.86,18800.0,13.6041,13.6185,13.6041,13.6041,18800.0
2011-06-06 11:40:00,18.86,18.86,18.85,18.85,36000.0,13.6041,13.6041,13.5969,13.5969,36000.0
2011-06-06 11:45:00,18.85,18.85,18.79,18.82,45200.0,13.5969,13.5969,13.5536,13.5752,45200.0
2011-06-06 11:50:00,18.82,18.86,18.82,18.86,26200.0,13.5752,13.6041,13.5752,13.6041,26200.0
2011-06-06 11:55:00,18.86,18.86,18.84,18.86,15600.0,13.6041,13.6041,13.5897,13.6041,15600.0
2011-06-06 12:00:00,18.85,18.86,18.85,18.85,45400.0,13.5969,13.6041,13.5969,13.5969,45400.0
2011-06-06 12:05:00,18.85,18.85,18.82,18.83,34400.0,13.5969,13.5969,13.5752,13.5825,34400.0
2011-06-06 12:10:00,18.83,18.84,18.8,18.82,44000.0,13.5825,13.5897,13.5608,13.5752,44000.0
2011-06-06 12:15:00,18.81,18.84,18.81,18.83,51800.0,13.568,13.5897,13.568,13.5825,51800.0
2011-06-06 12:20:00,18.83,18.84,18.81,18.83,118800.0,13.5825,13.5897,13.568,13.5825,118800.0
2011-06-06 12:25:00,18.83,18.83,18.83,18.83,13000.0,13.5825,13.5825,13.5825,13.5825,13000.0
2011-06-06 12:30:00,18.83,18.84,18.82,18.83,48200.0,13.5825,13.5897,13.5752,13.5825,48200.0
2011-06-06 12:35:00,18.83,18.84,18.83,18.84,8400.0,13.5825,13.5897,13.5825,13.5897,8400.0
2011-06-06 12:40:00,18.84,18.84,18.82,18.83,25000.0,13.5897,13.5897,13.5752,13.5825,25000.0
2011-06-06 12:45:00,18.83,18.83,18.82,18.83,27400.0,13.5825,13.5825,13.5752,13.5825,27400.0
2011-06-06 12:50:00,18.83,18.84,18.83,18.83,13200.0,13.5825,13.5897,13.5825,13.5825,13200.0
2011-06-06 12:55:00,18.83,18.85,18.83,18.85,16600.0,13.5825,13.5969,13.5825,13.5969,16600.0
2011-06-06 13:00:00,18.84,18.85,18.83,18.84,12600.0,13.5897,13.5969,13.5825,13.5897,12600.0
2011-06-06 13:05:00,18.84,18.86,18.84,18.85,7400.0,13.5897,13.6041,13.5897,13.5969,7400.0
2011-06-06 13:10:00,18.86,18.9,18.86,18.9,19800.0,13.6041,13.6329,13.6041,13.6329,19800.0
2011-06-06 13:15:00,18.9,18.92,18.88,18.89,11000.0,13.6329,13.6474,13.6185,13.6257,11000.0
2011-06-06 13:20:00,18.89,18.89,18.86,18.86,13400.0,13.6257,13.6257,13.6041,13.6041,13400.0
2011-06-06 13:25:00,18.86,18.88,18.85,18.88,18600.0,13.6041,13.6185,13.5969,13.6185,18600.0
2011-06-06 13:30:00,18.88,18.88,18.84,18.85,28600.0,13.6185,13.6185,13.5897,13.5969,28600.0
2011-06-06 13:35:00,18.85,18.86,18.85,18.86,8800.0,13.5969,13.6041,13.5969,13.6041,8800.0
2011-06-06 13:40:00,18.86,18.86,18.83,18.84,26400.0,13.6041,13.6041,13.5825,13.5897,26400.0
2011-06-06 13:45:00,18.84,18.84,18.82,18.84,19600.0,13.5897,13.5897,13.5752,13.5897,19600.0
2011-06-06 13:50:00,18.83,18.85,18.83,18.85,12800.0,13.5825,13.5969,13.5825,13.5969,12800.0
2011-06-06 13:55:00,18.84,18.86,18.82,18.85,33400.0,13.5897,13.6041,13.5752,13.5969,33400.0
2011-06-06 14:00:00,18.85,18.86,18.85,18.86,23600.0,13.5969,13.6041,13.5969,13.6041,23600.0
2011-06-06 14:05:00,18.85,18.88,18.85,18.88,28800.0,13.5969,13.6185,13.5969,13.6185,28800.0
2011-06-06 14:10:00,18.88,18.88,18.86,18.86,18800.0,13.6185,13.6185,13.6041,13.6041,18800.0
2011-06-06 14:15:00,18.87,18.88,18.86,18.88,13600.0,13.6113,13.6185,13.6041,13.6185,13600.0
2011-06-06 14:20:00,18.88,18.9,18.87,18.89,16800.0,13.6185,13.6329,13.6113,13.6257,16800.0
2011-06-06 14:25:00,18.89,18.9,18.88,18.88,15000.0,13.6257,13.6329,13.6185,13.6185,15000.0
2011-06-06 14:30:00,18.88,18.9,18.88,18.89,12600.0,13.6185,13.6329,13.6185,13.6257,12600.0
2011-06-06 14:35:00,18.89,18.89,18.87,18.88,22400.0,13.6257,13.6257,13.6113,13.6185,22400.0
2011-06-06 14:40:00,18.88,18.89,18.86,18.89,38200.0,13.6185,13.6257,13.6041,13.6257,38200.0
2011-06-06 14:45:00,18.89,18.9,18.87,18.89,26000.0,13.6257,13.6329,13.6113,13.6257,26000.0
2011-06-06 14:50:00,18.89,18.9,18.86,18.86,29800.0,13.6257,13.6329,13.6041,13.6041,29800.0
2011-06-06 14:55:00,18.87,18.87,18.83,18.84,35400.0,13.6113,13.6113,13.5825,13.5897,35400.0
2011-06-06 15:00:00,18.84,18.86,18.83,18.84,34800.0,13.5897,13.6041,13.5825,13.5897,34800.0
2011-06-06 15:05:00,18.84,18.84,18.8,18.8,17600.0,13.5897,13.5897,13.5608,13.5608,17600.0
2011-06-06 15:10:00,18.81,18.82,18.76,18.77,34600.0,13.568,13.5752,13.532,13.5392,34600.0
2011-06-06 15:15:00,18.77,18.79,18.77,18.78,57600.0,13.5392,13.5536,13.5392,13.5464,57600.0
2011-06-06 15:20:00,18.78,18.78,18.75,18.76,19200.0,13.5464,13.5464,13.5247,13.532,19200.0
2011-06-06 15:25:00,18.76,18.76,18.74,18.75,39200.0,13.532,13.532,13.5175,13.5247,39200.0
2011-06-06 15:30:00,18.75,18.79,18.75,18.79,37200.0,13.5247,13.5536,13.5247,13.5536,37200.0
2011-06-06 15:35:00,18.79,18.8,18.77,18.79,42800.0,13.5536,13.5608,13.5392,13.5536,42800.0
2011-06-06 15:40:00,18.79,18.82,18.78,18.82,95200.0,13.5536,13.5752,13.5464,13.5752,95200.0
2011-06-06 15:45:00,18.82,18.88,18.82,18.84,223200.0,13.5752,13.6185,13.5752,13.5897,223200.0
2011-06-06 15:50:00,18.84,18.84,18.8,18.81,61800.0,13.5897,13.5897,13.5608,13.568,61800.0
2011-06-06 15:55:00,18.8,18.88,18.79,18.83,325600.0,13.5608,13.6185,13.5536,13.5825,325600.0
2011-06-07 09:30:00,18.89,19.09,18.74,19.0,38400.0,13.6257,13.77,13.5175,13.7051,38400.0
2011-06-07 09:35:00,19.0,19.22,18.94,19.17,79000.0,13.7051,13.8638,13.6618,13.8277,79000.0
2011-06-07 09:40:00,19.18,19.18,19.04,19.06,31600.0,13.8349,13.8349,13.7339,13.7484,31600.0
2011-06-07 09:45:00,19.05,19.05,18.97,19.03,58000.0,13.7411,13.7411,13.6834,13.7267,58000.0
2011-06-07 09:50:00,19.03,19.1,19.0,19.1,31200.0,13.7267,13.7772,13.7051,13.7772,31200.0
2011-06-07 09:55:00,19.1,19.19,19.1,19.13,27800.0,13.7772,13.8421,13.7772,13.7989,27800.0
2011-06-07 10:00:00,19.11,19.19,19.11,19.15,41000.0,13.7844,13.8421,13.7844,13.8133,41000.0
2011-06-07 10:05:00,19.15,19.17,19.13,19.14,30800.0,13.8133,13.8277,13.7989,13.8061,30800.0
2011-06-07 10:10:00,19.14,19.15,19.1,19.13,41200.0,13.8061,13.8133,13.7772,13.7989,41200.0
2011-06-07 10:15:00,19.14,19.16,19.09,19.09,46600.0,13.8061,13.8205,13.77,13.77,46600.0
2011-06-07 10:20:00,19.09,19.15,19.08,19.15,28400.0,13.77,13.8133,13.7628,13.8133,28400.0
2011-06-07 10:25:00,19.14,19.14,19.05,19.05,16600.0,13.8061,13.8061,13.7411,13.7411,16600.0
2011-06-07 10:30:00,19.05,19.08,19.04,19.06,10800.0,13.7411,13.7628,13.7339,13.7484,10800.0
2011-06-07 10:35:00,19.05,19.14,19.05,19.12,36200.0,13.7411,13.8061,13.7411,13.7916,36200.0
2011-06-07 10:40:00,19.11,19.14,19.1,19.14,25400.0,13.7844,13.8061,13.7772,13.8061,25400.0
2011-06-07 10:45:00,19.14,19.17,19.13,19.16,31000.0,13.8061,13.8277,13.7989,13.8205,31000.0
2011-06-07 10:50:00,19.16,19.16,19.14,19.15,13200.0,13.8205,13.8205,13.8061,13.8133,13200.0
2011-06-07 10:55:00,19.15,19.16,19.14,19.15,12800.0,13.8133,13.8205,13.8061,13.8133,12800.0
2011-06-07 11:00:00,19.15,19.15,19.1,19.11,36000.0,13.8133,13.8133,13.7772,13.7844,36000.0
2011-06-07 11:05:00,19.11,19.17,19.11,19.16,55600.0,13.7844,13.8277,13.7844,13.8205,55600.0
2011-06-07 11:10:00,19.16,19.16,19.14,19.15,10200.0,13.8205,13.8205,13.8061,13.8133,10200.0
2011-06-07 11:15:00,19.15,19.17,19.14,19.16,20600.0,13.8133,13.8277,13.8061,13.8205,20600.0
2011-06-07 11:20:00,19.16,19.16,19.15,19.16,13000.0,13.8205,13.8205,13.8133,13.8205,13000.0
2011-06-07 11:25:00,19.16,19.16,19.11,19.11,35600.0,13.8205,13.8205,13.7844,13.7844,35600.0
2011-06-07 11:30:00,19.11,19.11,19.06,19.06,56000.0,13.7844,13.7844,13.7484,13.7484,56000.0
2011-06-07 11:35:00,19.06,19.07,19.04,19.05,14000.0,13.7484,13.7556,13.7339,13.7411,14000.0
2011-06-07 11:40:00,19.05,19.08,19.05,19.07,21200.0,13.7411,13.7628,13.7411,13.7556,21200.0
2011-06-07 11:45:00,19.07,19.09,19.06,19.07,24200.0,13.7556,13.77,13.7484,13.7556,24200.0
2011-06-07 11:50:00,19.07,19.1,19.06,19.08,22000.0,13.7556,13.7772,13.7484,13.7628,22000.0
2011-06-07 11:55:00,19.08,19.08,19.04,19.06,11600.0,13.7628,13.7628,13.7339,13.7484,11600.0
2011-06-07 12:00:00,19.06,19.06,19.03,19.03,7800.0,13.7484,13.7484,13.7267,13.7267,7800.0
2011-06-07 12:05:00,19.03,19.05,19.02,19.05,18400.0,13.7267,13.7411,13.7195,13.7411,18400.0
2011-06-07 12:10:00,19.06,19.07,19.04,19.07,10600.0,13.7484,13.7556,13.7339,13.7556,10600.0
2011-06-07 12:15:00,19.07,19.07,19.04,19.04,16400.0,13.7556,13.7556,13.7339,13.7339,16400.0
2011-06-07 12:20:00,19.04,19.06,19.04,19.05,18600.0,13.7339,13.7484,13.7339,13.7411,18600.0
2011-06-07 12:25:00,19.05,19.07,19.04,19.04,15000.0,13.7411,13.7556,13.7339,13.7339,15000.0
2011-06-07 12:30:00,19.05,19.06,19.05,19.06,12200.0,13.7411,13.7484,13.7411,13.7484,12200.0
2011-06-07 12:35:00,19.05,19.06,19.03,19.04,13200.0,13.7411,13.7484,13.7267,13.7339,13200.0
2011-06-07 12:40:00,19.04,19.05,19.03,19.03,15600.0,13.7339,13.7411,13.7267,13.7267,15600.0
2011-06-07 12:45:00,19.02,19.04,19.02,19.02,16000.0,13.7195,13.7339,13.7195,13.7195,16000.0
2011-06-07 12:50:00,19.03,19.05,19.03,19.04,33000.0,13.7267,13.7411,13.7267,13.7339,33000.0
2011-06-07 12:55:00,19.04,19.05,19.04,19.04,13400.0,13.7339,13.7411,13.7339,13.7339,13400.0
2011-06-07 13:00:00,19.04,19.07,19.04,19.07,15200.0,13.7339,13.7556,13.7339,13.7556,15200.0
2011-06-07 13:05:00,19.07,19.08,19.06,19.06,22200.0,13.7556,13.7628,13.7484,13.7484,22200.0
2011-06-07 13:10:00,19.06,19.08,19.05,19.06,18200.0,13.7484,13.7628,13.7411,13.7484,18200.0
2011-06-07 13:15:00,19.07,19.07,19.05,19.06,17400.0,13.7556,13.7556,13.7411,13.7484,17400.0
2011-06-07 13:20:00,19.06,19.06,19.05,19.06,15000.0,13.7484,13.7484,13.7411,13.7484,15000.0
2011-06-07 13:25:00,19.06,19.07,19.03,19.04,21200.0,13.7484,13.7556,13.7267,13.7339,21200.0
2011-06-07 13:30:00,19.04,19.06,19.04,19.05,17200.0,13.7339,13.7484,13.7339,13.7411,17200.0
2011-06-07 13:35:00,19.05,19.06,19.04,19.06,17400.0,13.7411,13.7484,13.7339,13.7484,17400.0
2011-06-07 13:40:00,19.05,19.05,19.04,19.05,10800.0,13.7411,13.7411,13.7339,13.7411,10800.0
2011-06-07 13:45:00,19.05,19.05,19.02,19.02,21200.0,13.7411,13.7411,13.7195,13.7195,21200.0
2011-06-07 13:50:00,19.02,19.04,19.02,19.03,22400.0,13.7195,13.7339,13.7195,13.7267,22400.0
2011-06-07 13:55:00,19.03,19.03,19.02,19.02,10200.0,13.7267,13.7267,13.7195,13.7195,10200.0
2011-06-07 14:00:00,19.02,19.03,19.01,19.03,34800.0,13.7195,13.7267,13.7123,13.7267,34800.0
2011-06-07 14:05:00,19.03,19.05,19.03,19.03,41400.0,13.7267,13.7411,13.7267,13.7267,41400.0
2011-06-07 14:10:00,19.02,19.02,19.0,19.01,21200.0,13.7195,13.7195,13.7051,13.7123,21200.0
2011-06-07 14:15:00,19.0,19.02,18.99,19.02,29600.0,13.7051,13.7195,13.6979,13.7195,29600.0
2011-06-07 14:20:00,19.02,19.02,18.99,18.99,21000.0,13.7195,13.7195,13.6979,13.6979,21000.0
2011-06-07 14:25:00,18.99,19.0,18.99,19.0,17400.0,13.6979,13.7051,13.6979,13.7051,17400.0
2011-06-07 14:30:00,19.0,19.0,18.96,18.97,20000.0,13.7051,13.7051,13.6762,13.6834,20000.0
2011-06-07 14:35:00,18.97,18.97,18.93,18.93,51600.0,13.6834,13.6834,13.6546,13.6546,51600.0
2011-06-07 14:40:00,18.94,18.95,18.92,18.93,31800.0,13.6618,13.669,13.6474,13.6546,31800.0
2011-06-07 14:45:00,18.93,18.96,18.91,18.92,43000.0,13.6546,13.6762,13.6402,13.6474,43000.0
2011-06-07 14:50:00,18.92,18.92,18.9,18.9,24400.0,13.6474,13.6474,13.6329,13.6329,24400.0
2011-06-07 14:55:00,18.89,18.93,18.88,18.92,36400.0,13.6257,13.6546,13.6185,13.6474,36400.0
2011-06-07 15:00:00,18.92,18.93,18.9,18.92,39000.0,13.6474,13.6546,13.6329,13.6474,39000.0
2011-06-07 15:05:00,18.91,18.92,18.89,18.89,33000.0,13.6402,13.6474,13.6257,13.6257,33000.0
2011-06-07 15:10:00,18.89,18.9,18.88,18.88,33600.0,13.6257,13.6329,13.6185,13.6185,33600.0
2011-06-07 15:15:00,18.88,18.89,18.87,18.88,36200.0,13.6185,13.6257,13.6113,13.6185,36200.0
2011-06-07 15:20:00,18.88,18.88,18.83,18.86,61200.0,13.6185,13.6185,13.5825,13.6041,61200.0
2011-06-07 15:25:00,18.86,18.86,18.84,18.84,27200.0,13.6041,13.6041,13.5897,13.5897,27200.0
2011-06-07 15:30:00,18.84,18.86,18.83,18.85,42600.0,13.5897,13.6041,13.5825,13.5969,42600.0
2011-06-07 15:35:00,18.85,18.87,18.85,18.86,40400.0,13.5969,13.6113,13.5969,13.6041,40400.0
2011-06-07 15:40:00,18.86,18.86,18.79,18.8,53800.0,13.6041,13.6041,13.5536,13.5608,53800.0
2011-06-07 15:45:00,18.8,18.83,18.78,18.8,97400.0,13.5608,13.5825,13.5464,13.5608,97400.0
2011-06-07 15:50:00,18.8,18.8,18.75,18.78,71000.0,13.5608,13.5608,13.5247,13.5464,71000.0
2011-06-07 15:55:00,18.77,18.78,18.74,18.74,85800.0,13.5392,13.5464,13.5175,13.5175,85800.0
2011-06-08 09:30:00,18.73,18.73,18.62,18.62,13400.0,13.5103,13.5103,13.431,13.431,13400.0
2011-06-08 09:35:00,18.62,18.63,18.57,18.6,18800.0,13.431,13.4382,13.3949,13.4166,18800.0
2011-06-08 09:40:00,18.59,18.64,18.57,18.57,16200.0,13.4093,13.4454,13.3949,13.3949,16200.0
2011-06-08 09:45:00,18.56,18.57,18.46,18.49,36600.0,13.3877,13.3949,13.3156,13.3372,36600.0
2011-06-08 09:50:00,18.49,18.5,18.4,18.43,24600.0,13.3372,13.3444,13.2723,13.2939,24600.0
2011-06-08 09:55:00,18.43,18.43,18.27,18.3,66400.0,13.2939,13.2939,13.1785,13.2002,66400.0
2011-06-08 10:00:00,18.3,18.39,18.27,18.38,53200.0,13.2002,13.2651,13.1785,13.2579,53200.0
2011-06-08 10:05:00,18.36,18.39,18.35,18.36,55600.0,13.2434,13.2651,13.2362,13.2434,55600.0
2011-06-08 10:10:00,18.36,18.45,18.36,18.45,72600.0,13.2434,13.3084,13.2434,13.3084,72600.0
2011-06-08 10:15:00,18.45,18.46,18.38,18.39,40800.0,13.3084,13.3156,13.2579,13.2651,40800.0
2011-06-08 10:20:00,18.4,18.43,18.36,18.36,77600.0,13.2723,13.2939,13.2434,13.2434,77600.0
2011-06-08 10:25:00,18.36,18.5,18.33,18.46,117800.0,13.2434,13.3444,13.2218,13.3156,117800.0
2011-06-08 10:30:00,18.46,18.48,18.44,18.45,29200.0,13.3156,13.33,13.3011,13.3084,29200.0
2011-06-08 10:35:00,18.47,18.53,18.46,18.51,49400.0,13.3228,13.3661,13.3156,13.3516,49400.0
2011-06-08 10:40:00,18.5,18.53,18.47,18.5,37400.0,13.3444,13.3661,13.3228,13.3444,37400.0
2011-06-08 10:45:00,18.5,18.56,18.49,18.56,36800.0,13.3444,13.3877,13.3372,13.3877,36800.0
2011-06-08 10:50:00,18.55,18.56,18.5,18.5,25400.0,13.3805,13.3877,13.3444,13.3444,25400.0
2011-06-08 10:55:00,18.5,18.5,18.45,18.47,20600.0,13.3444,13.3444,13.3084,13.3228,20600.0
2011-06-08 11:00:00,18.47,18.5,18.47,18.49,38800.0,13.3228,13.3444,13.3228,13.3372,38800.0
2011-06-08 11:05:00,18.49,18.53,18.48,18.5,26000.0,13.3372,13.3661,13.33,13.3444,26000.0
2011-06-08 11:10:00,18.49,18.49,18.42,18.45,22400.0,13.3372,13.3372,13.2867,13.3084,22400.0
2011-06-08 11:15:00,18.45,18.46,18.43,18.43,18000.0,13.3084,13.3156,13.2939,13.2939,18000.0
2011-06-08 11:20:00,18.43,18.46,18.41,18.45,15600.0,13.2939,13.3156,13.2795,13.3084,15600.0
2011-06-08 11:25:00,18.46,18.48,18.43,18.45,17000.0,13.3156,13.33,13.2939,13.3084,17000.0
2011-06-08 11:30:00,18.45,18.47,18.45,18.47,7200.0,13.3084,13.3228,13.3084,13.3228,7200.0
2011-06-08 11:35:00,18.47,18.49,18.47,18.48,10800.0,13.3228,13.3372,13.3228,13.33,10800.0
2011-06-08 11:40:00,18.48,18.48,18.45,18.47,14200.0,13.33,13.33,13.3084,13.3228,14200.0
2011-06-08 11:45:00,18.47,18.5,18.46,18.47,16800.0,13.3228,13.3444,13.3156,13.3228,16800.0
2011-06-08 11:50:00,18.48,18.48,18.46,18.48,7200.0,13.33,13.33,13.3156,13.33,7200.0
2011-06-08 11:55:00,18.49,18.5,18.48,18.5,10800.0,13.3372,13.3444,13.33,13.3444,10800.0
2011-06-08 12:00:00,18.5,18.5,18.49,18.49,7600.0,13.3444,13.3444,13.3372,13.3372,7600.0
2011-06-08 12:05:00,18.49,18.5,18.49,18.5,8400.0,13.3372,13.3444,13.3372,13.3444,8400.0
2011-06-08 12:10:00,18.5,18.51,18.49,18.5,3000.0,13.3444,13.3516,13.3372,13.3444,3000.0
2011-06-08 12:15:00,18.49,18.49,18.45,18.45,42200.0,13.3372,13.3372,13.3084,13.3084,42200.0
2011-06-08 12:20:00,18.46,18.49,18.43,18.43,41000.0,13.3156,13.3372,13.2939,13.2939,41000.0
2011-06-08 12:25:00,18.43,18.45,18.41,18.42,20000.0,13.2939,13.3084,13.2795,13.2867,20000.0
2011-06-08 12:30:00,18.42,18.43,18.41,18.43,6200.0,13.2867,13.2939,13.2795,13.2939,6200.0
2011-06-08 12:35:00,18.42,18.43,18.39,18.41,21000.0,13.2867,13.2939,13.2651,13.2795,21000.0
2011-06-08 12:40:00,18.41,18.41,18.39,18.39,14200.0,13.2795,13.2795,13.2651,13.2651,14200.0
2011-06-08 12:45:00,18.39,18.39,18.36,18.36,6600.0,13.2651,13.2651,13.2434,13.2434,6600.0
2011-06-08 12:50:00,18.37,18.38,18.35,18.36,18400.0,13.2506,13.2579,13.2362,13.2434,18400.0
2011-06-08 12:55:00,18.36,18.38,18.35,18.35,39600.0,13.2434,13.2579,13.2362,13.2362,39600.0
2011-06-08 13:00:00,18.35,18.36,18.34,18.34,39600.0,13.2362,13.2434,13.229,13.229,39600.0
2011-06-08 13:05:00,18.34,18.36,18.33,18.33,64200.0,13.229,13.2434,13.2218,13.2218,64200.0
2011-06-08 13:10:00,18.33,18.33,18.28,18.29,16000.0,13.2218,13.2218,13.1857,13.1929,16000.0
2011-06-08 13:15:00,18.29,18.32,18.29,18.32,19200.0,13.1929,13.2146,13.1929,13.2146,19200.0
2011-06-08 13:20:00,18.32,18.33,18.27,18.27,21800.0,13.2146,13.2218,13.1785,13.1785,21800.0
2011-06-08 13:25:00,18.28,18.3,18.26,18.27,34400.0,13.1857,13.2002,13.1713,13.1785,34400.0
2011-06-08 13:30:00,18.27,18.29,18.23,18.25,35200.0,13.1785,13.1929,13.1497,13.1641,35200.0
2011-06-08 13:35:00,18.25,18.27,18.22,18.23,56800.0,13.1641,13.1785,13.1424,13.1497,56800.0
2011-06-08 13:40:00,18.22,18.23,18.18,18.2,61200.0,13.1424,13.1497,13.1136,13.128,61200.0
2011-06-08 13:45:00,18.2,18.21,18.18,18.19,136400.0,13.128,13.1352,13.1136,13.1208,136400.0
2011-06-08 13:50:00,18.19,18.19,18.14,18.15,65000.0,13.1208,13.1208,13.0847,13.092,65000.0
2011-06-08 13:55:00,18.15,18.15,18.07,18.07,108600.0,13.092,13.092,13.0343,13.0343,108600.0
2011-06-08 14:00:00,18.07,18.14,18.07,18.08,78400.0,13.0343,13.0847,13.0343,13.0415,78400.0
2011-06-08 14:05:00,18.07,18.09,18.05,18.06,75200.0,13.0343,13.0487,13.0198,13.027,75200.0
2011-06-08 14:10:00,18.06,18.07,18.02,18.04,80000.0,13.027,13.0343,12.9982,13.0126,80000.0
2011-06-08 14:15:00,18.04,18.09,18.03,18.09,59600.0,13.0126,13.0487,13.0054,13.0487,59600.0
2011-06-08 14:20:00,18.09,18.1,18.07,18.09,39400.0,13.0487,13.0559,13.0343,13.0487,39400.0
2011-06-08 14:25:00,18.09,18.13,18.08,18.12,83600.0,13.0487,13.0775,13.0415,13.0703,83600.0
2011-06-08 14:30:00,18.13,18.21,18.12,18.21,41000.0,13.0775,13.1352,13.0703,13.1352,41000.0
2011-06-08 14:35:00,18.21,18.25,18.21,18.21,27200.0,13.1352,13.1641,13.1352,13.1352,27200.0
2011-06-08 14:40:00,18.22,18.24,18.21,18.22,18600.0,13.1424,13.1569,13.1352,13.1424,18600.0
2011-06-08 14:45:00,18.23,18.25,18.2,18.24,75400.0,13.1497,13.1641,13.128,13.1569,75400.0
2011-06-08 14:50:00,18.24,18.28,18.24,18.27,24000.0,13.1569,13.1857,13.1569,13.1785,24000.0
2011-06-08 14:55:00,18.27,18.29,18.25,18.25,38800.0,13.1785,13.1929,13.1641,13.1641,38800.0
2011-06-08 15:00:00,18.25,18.31,18.25,18.3,196200.0,13.1641,13.2074,13.1641,13.2002,196200.0
2011-06-08 15:05:00,18.31,18.33,18.3,18.32,58800.0,13.2074,13.2218,13.2002,13.2146,58800.0
2011-06-08 15:10:00,18.32,18.32,18.3,18.31,38200.0,13.2146,13.2146,13.2002,13.2074,38200.0
2011-06-08 15:15:00,18.31,18.31,18.3,18.31,56400.0,13.2074,13.2074,13.2002,13.2074,56400.0
2011-06-08 15:20:00,18.3,18.31,18.3,18.3,25200.0,13.2002,13.2074,13.2002,13.2002,25200.0
2011-06-08 15:25:00,18.31,18.31,18.27,18.29,74400.0,13.2074,13.2074,13.1785,13.1929,74400.0
2011-06-08 15:30:00,18.29,18.31,18.26,18.26,31600.0,13.1929,13.2074,13.1713,13.1713,31600.0
2011-06-08 15:35:00,18.27,18.29,18.25,18.27,34400.0,13.1785,13.1929,13.1641,13.1785,34400.0
2011-06-08 15:40:00,18.27,18.28,18.25,18.28,37800.0,13.1785,13.1857,13.1641,13.1857,37800.0
2011-06-08 15:45:00,18.28,18.29,18.27,18.27,93000.0,13.1857,13.1929,13.1785,13.1785,93000.0
2011-06-08 15:50:00,18.28,18.28,18.25,18.25,64800.0,13.1857,13.1857,13.1641,13.1641,64800.0
2011-06-08 15:55:00,18.26,18.29,18.24,18.25,141200.0,13.1713,13.1929,13.1569,13.1641,141200.0
2011-06-09 09:30:00,18.32,18.34,18.23,18.3,23800.0,13.2146,13.229,13.1497,13.2002,23800.0
2011-06-09 09:35:00,18.3,18.31,18.23,18.25,37800.0,13.2002,13.2074,13.1497,13.1641,37800.0
2011-06-09 09:40:00,18.27,18.32,18.27,18.27,17400.0,13.1785,13.2146,13.1785,13.1785,17400.0
2011-06-09 09:45:00,18.28,18.3,18.24,18.29,20600.0,13.1857,13.2002,13.1569,13.1929,20600.0
2011-06-09 09:50:00,18.29,18.35,18.28,18.34,30800.0,13.1929,13.2362,13.1857,13.229,30800.0
2011-06-09 09:55:00,18.35,18.42,18.35,18.42,28800.0,13.2362,13.2867,13.2362,13.2867,28800.0
2011-06-09 10:00:00,18.43,18.47,18.39,18.46,41400.0,13.2939,13.3228,13.2651,13.3156,41400.0
2011-06-09 10:05:00,18.47,18.55,18.46,18.54,55000.0,13.3228,13.3805,13.3156,13.3733,55000.0
2011-06-09 10:10:00,18.55,18.57,18.52,18.56,55800.0,13.3805,13.3949,13.3588,13.3877,55800.0
2011-06-09 10:15:00,18.56,18.65,18.51,18.64,74400.0,13.3877,13.4526,13.3516,13.4454,74400.0
2011-06-09 10:20:00,18.63,18.65,18.61,18.63,51600.0,13.4382,13.4526,13.4238,13.4382,51600.0
2011-06-09 10:25:00,18.64,18.64,18.56,18.58,30400.0,13.4454,13.4454,13.3877,13.4021,30400.0
2011-06-09 10:30:00,18.57,18.58,18.53,18.54,63400.0,13.3949,13.4021,13.3661,13.3733,63400.0
2011-06-09 10:35:00,18.55,18.55,18.49,18.53,41400.0,13.3805,13.3805,13.3372,13.3661,41400.0
2011-06-09 10:40:00,18.54,18.56,18.53,18.55,22600.0,13.3733,13.3877,13.3661,13.3805,22600.0
2011-06-09 10:45:00,18.55,18.61,18.54,18.61,59400.0,13.3805,13.4238,13.3733,13.4238,59400.0
2011-06-09 10:50:00,18.61,18.64,18.59,18.6,32000.0,13.4238,13.4454,13.4093,13.4166,32000.0
2011-06-09 10:55:00,18.6,18.61,18.59,18.61,40800.0,13.4166,13.4238,13.4093,13.4238,40800.0
2011-06-09 11:00:00,18.6,18.61,18.6,18.61,30800.0,13.4166,13.4238,13.4166,13.4238,30800.0
2011-06-09 11:05:00,18.61,18.63,18.58,18.58,26600.0,13.4238,13.4382,13.4021,13.4021,26600.0
2011-06-09 11:10:00,18.57,18.57,18.53,18.53,12400.0,13.3949,13.3949,13.3661,13.3661,12400.0
2011-06-09 11:15:00,18.54,18.56,18.53,18.56,20800.0,13.3733,13.3877,13.3661,13.3877,20800.0
2011-06-09 11:20:00,18.56,18.56,18.49,18.49,32000.0,13.3877,13.3877,13.3372,13.3372,32000.0
2011-06-09 11:25:00,18.49,18.49,18.43,18.47,59800.0,13.3372,13.3372,13.2939,13.3228,59800.0
2011-06-09 11:30:00,18.48,18.51,18.48,18.5,9400.0,13.33,13.3516,13.33,13.3444,9400.0
2011-06-09 11:35:00,18.5,18.56,18.5,18.54,18400.0,13.3444,13.3877,13.3444,13.3733,18400.0
2011-06-09 11:40:00,18.54,18.54,18.48,18.48,19800.0,13.3733,13.3733,13.33,13.33,19800.0
2011-06-09 11:45:00,18.49,18.49,18.47,18.49,32200.0,13.3372,13.3372,13.3228,13.3372,32200.0
2011-06-09 11:50:00,18.49,18.52,18.49,18.52,11600.0,13.3372,13.3588,13.3372,13.3588,11600.0
2011-06-09 11:55:00,18.52,18.56,18.52,18.55,33400.0,13.3588,13.3877,13.3588,13.3805,33400.0
2011-06-09 12:00:00,18.55,18.56,18.55,18.56,29800.0,13.3805,13.3877,13.3805,13.3877,29800.0
2011-06-09 12:05:00,18.57,18.61,18.56,18.58,25000.0,13.3949,13.4238,13.3877,13.4021,25000.0
2011-06-09 12:10:00,18.59,18.6,18.57,18.58,22400.0,13.4093,13.4166,13.3949,13.4021,22400.0
2011-06-09 12:15:00,18.57,18.6,18.57,18.6,26400.0,13.3949,13.4166,13.3949,13.4166,26400.0
2011-06-09 12:20:00,18.59,18.6,18.55,18.57,23200.0,13.4093,13.4166,13.3805,13.3949,23200.0
2011-06-09 12:25:00,18.57,18.58,18.55,18.55,12600.0,13.3949,13.4021,13.3805,13.3805,12600.0
2011-06-09 12:30:00,18.55,18.56,18.53,18.55,47800.0,13.3805,13.3877,13.3661,13.3805,47800.0
2011-06-09 12:35:00,18.55,18.55,18.53,18.53,11000.0,13.3805,13.3805,13.3661,13.3661,11000.0
2011-06-09 12:40:00,18.53,18.57,18.53,18.56,10800.0,13.3661,13.3949,13.3661,13.3877,10800.0
2011-06-09 12:45:00,18.56,18.58,18.53,18.54,35000.0,13.3877,13.4021,13.3661,13.3733,35000.0
2011-06-09 12:50:00,18.53,18.55,18.52,18.55,20000.0,13.3661,13.3805,13.3588,13.3805,20000.0
2011-06-09 12:55:00,18.55,18.55,18.54,18.54,11800.0,13.3805,13.3805,13.3733,13.3733,11800.0
2011-06-09 13:00:00,18.54,18.55,18.53,18.54,4400.0,13.3733,13.3805,13.3661,13.3733,4400.0
2011-06-09 13:05:00,18.54,18.55,18.53,18.54,14000.0,13.3733,13.3805,13.3661,13.3733,14000.0
2011-06-09 13:10:00,18.52,18.54,18.52,18.53,15400.0,13.3588,13.3733,13.3588,13.3661,15400.0
2011-06-09 13:15:00,18.54,18.54,18.54,18.54,7000.0,13.3733,13.3733,13.3733,13.3733,7000.0
2011-06-09 13:20:00,18.55,18.55,18.52,18.53,21800.0,13.3805,13.3805,13.3588,13.3661,21800.0
2011-06-09 13:25:00,18.53,18.53,18.49,18.52,21200.0,13.3661,13.3661,13.3372,13.3588,21200.0
2011-06-09 13:30:00,18.51,18.55,18.51,18.55,11400.0,13.3516,13.3805,13.3516,13.3805,11400.0
2011-06-09 13:35:00,18.55,18.55,18.51,18.52,13200.0,13.3805,13.3805,13.3516,13.3588,13200.0
2011-06-09 13:40:00,18.51,18.52,18.5,18.5,12400.0,13.3516,13.3588,13.3444,13.3444,12400.0
2011-06-09 13:45:00,18.5,18.51,18.5,18.5,14800.0,13.3444,13.3516,13.3444,13.3444,14800.0
2011-06-09 13:50:00,18.5,18.53,18.5,18.53,34600.0,13.3444,13.3661,13.3444,13.3661,34600.0
2011-06-09 13:55:00,18.53,18.54,18.51,18.51,32000.0,13.3661,13.3733,13.3516,13.3516,32000.0
2011-06-09 14:00:00,18.51,18.56,18.51,18.55,38600.0,13.3516,13.3877,13.3516,13.3805,38600.0
2011-06-09 14:05:00,18.55,18.55,18.53,18.53,24200.0,13.3805,13.3805,13.3661,13.3661,24200.0
2011-06-09 14:10:00,18.53,18.55,18.53,18.54,25200.0,13.3661,13.3805,13.3661,13.3733,25200.0
2011-06-09 14:15:00,18.54,18.57,18.54,18.56,32000.0,13.3733,13.3949,13.3733,13.3877,32000.0
2011-06-09 14:20:00,18.56,18.58,18.55,18.58,20200.0,13.3877,13.4021,13.3805,13.4021,20200.0
2011-06-09 14:25:00,18.58,18.58,18.55,18.55,28600.0,13.4021,13.4021,13.3805,13.3805,28600.0
2011-06-09 14:30:00,18.55,18.55,18.53,18.54,16000.0,13.3805,13.3805,13.3661,13.3733,16000.0
2011-06-09 14:35:00,18.54,18.55,18.53,18.54,28200.0,13.3733,13.3805,13.3661,13.3733,28200.0
2011-06-09 14:40:00,18.55,18.55,18.54,18.54,14000.0,13.3805,13.3805,13.3733,13.3733,14000.0
2011-06-09 14:45:00,18.54,18.56,18.54,18.56,18000.0,13.3733,13.3877,13.3733,13.3877,18000.0
2011-06-09 14:50:00,18.56,18.58,18.55,18.57,25600.0,13.3877,13.4021,13.3805,13.3949,25600.0
2011-06-09 14:55:00,18.57,18.58,18.55,18.58,26600.0,13.3949,13.4021,13.3805,13.4021,26600.0
2011-06-09 15:00:00,18.58,18.58,18.57,18.57,28200.0,13.4021,13.4021,13.3949,13.3949,28200.0
2011-06-09 15:05:00,18.57,18.57,18.57,18.57,13600.0,13.3949,13.3949,13.3949,13.3949,13600.0
2011-06-09 15:10:00,18.57,18.6,18.57,18.6,26200.0,13.3949,13.4166,13.3949,13.4166,26200.0
2011-06-09 15:15:00,18.6,18.6,18.57,18.57,33800.0,13.4166,13.4166,13.3949,13.3949,33800.0
2011-06-09 15:20:00,18.57,18.57,18.55,18.56,35800.0,13.3949,13.3949,13.3805,13.3877,35800.0
2011-06-09 15:25:00,18.56,18.56,18.54,18.56,37800.0,13.3877,13.3877,13.3733,13.3877,37800.0
2011-06-09 15:30:00,18.56,18.58,18.55,18.55,21600.0,13.3877,13.4021,13.3805,13.3805,21600.0
2011-06-09 15:35:00,18.55,18.57,18.55,18.55,33200.0,13.3805,13.3949,13.3805,13.3805,33200.0
2011-06-09 15:40:00,18.55,18.55,18.53,18.55,33400.0,13.3805,13.3805,13.3661,13.3805,33400.0
2011-06-09 15:45:00,18.54,18.54,18.49,18.5,51800.0,13.3733,13.3733,13.3372,13.3444,51800.0
2011-06-09 15:50:00,18.5,18.5,18.47,18.48,66800.0,13.3444,13.3444,13.3228,13.33,66800.0
2011-06-09 15:55:00,18.49,18.49,18.46,18.47,115000.0,13.3372,13.3372,13.3156,13.3228,115000.0
2011-06-10 09:30:00,18.41,18.49,18.35,18.35,22200.0,13.2795,13.3372,13.2362,13.2362,22200.0
2011-06-10 09:35:00,18.36,18.48,18.36,18.43,29600.0,13.2434,13.33,13.2434,13.2939,29600.0
2011-06-10 09:40:00,18.43,18.44,18.39,18.43,26000.0,13.2939,13.3011,13.2651,13.2939,26000.0
2011-06-10 09:45:00,18.42,18.48,18.41,18.48,17600.0,13.2867,13.33,13.2795,13.33,17600.0
2011-06-10 09:50:00,18.48,18.48,18.39,18.43,18800.0,13.33,13.33,13.2651,13.2939,18800.0
2011-06-10 09:55:00,18.43,18.45,18.37,18.41,23000.0,13.2939,13.3084,13.2506,13.2795,23000.0
2011-06-10 10:00:00,18.43,18.43,18.38,18.41,18000.0,13.2939,13.2939,13.2579,13.2795,18000.0
2011-06-10 10:05:00,18.4,18.4,18.3,18.32,20000.0,13.2723,13.2723,13.2002,13.2146,20000.0
2011-06-10 10:10:00,18.33,18.39,18.33,18.38,13200.0,13.2218,13.2651,13.2218,13.2579,13200.0
2011-06-10 10:15:00,18.37,18.38,18.34,18.36,11200.0,13.2506,13.2579,13.229,13.2434,11200.0
2011-06-10 10:20:00,18.35,18.36,18.33,18.33,26000.0,13.2362,13.2434,13.2218,13.2218,26000.0
2011-06-10 10:25:00,18.33,18.38,18.33,18.38,25400.0,13.2218,13.2579,13.2218,13.2579,25400.0
2011-06-10 10:30:00,18.38,18.39,18.34,18.36,14200.0,13.2579,13.2651,13.229,13.2434,14200.0
2011-06-10 10:35:00,18.36,18.38,18.35,18.35,21200.0,13.2434,13.2579,13.2362,13.2362,21200.0
2011-06-10 10:40:00,18.35,18.36,18.33,18.35,20600.0,13.2362,13.2434,13.2218,13.2362,20600.0
2011-06-10 10:45:00,18.35,18.35,18.33,18.33,14600.0,13.2362,13.2362,13.2218,13.2218,14600.0
2011-06-10 10:50:00,18.33,18.33,18.28,18.29,16800.0,13.2218,13.2218,13.1857,13.1929,16800.0
2011-06-10 10:55:00,18.29,18.3,18.25,18.27,10800.0,13.1929,13.2002,13.1641,13.1785,10800.0
2011-06-10 11:00:00,18.27,18.27,18.21,18.22,39000.0,13.1785,13.1785,13.1352,13.1424,39000.0
2011-06-10 11:05:00,18.22,18.22,18.17,18.18,25200.0,13.1424,13.1424,13.1064,13.1136,25200.0
2011-06-10 11:10:00,18.18,18.18,18.15,18.16,17000.0,13.1136,13.1136,13.092,13.0992,17000.0
2011-06-10 11:15:00,18.16,18.19,18.16,18.19,16400.0,13.0992,13.1208,13.0992,13.1208,16400.0
2011-06-10 11:20:00,18.2,18.25,18.2,18.25,5000.0,13.128,13.1641,13.128,13.1641,5000.0
2011-06-10 11:25:00,18.25,18.26,18.25,18.25,12000.0,13.1641,13.1713,13.1641,13.1641,12000.0
2011-06-10 11:30:00,18.25,18.25,18.22,18.22,14600.0,13.1641,13.1641,13.1424,13.1424,14600.0
2011-06-10 11:35:00,18.22,18.22,18.18,18.18,35400.0,13.1424,13.1424,13.1136,13.1136,35400.0
2011-06-10 11:40:00,18.18,18.2,18.18,18.2,19200.0,13.1136,13.128,13.1136,13.128,19200.0
2011-06-10 11:45:00,18.2,18.21,18.19,18.2,74600.0,13.128,13.1352,13.1208,13.128,74600.0
2011-06-10 11:50:00,18.2,18.22,18.18,18.22,20200.0,13.128,13.1424,13.1136,13.1424,20200.0
2011-06-10 11:55:00,18.22,18.23,18.21,18.23,13800.0,13.1424,13.1497,13.1352,13.1497,13800.0
2011-06-10 12:00:00,18.23,18.27,18.23,18.26,19600.0,13.1497,13.1785,13.1497,13.1713,19600.0
2011-06-10 12:05:00,18.26,18.31,18.26,18.3,40800.0,13.1713,13.2074,13.1713,13.2002,40800.0
2011-06-10 12:10:00,18.29,18.29,18.26,18.27,19000.0,13.1929,13.1929,13.1713,13.1785,19000.0
2011-06-10 12:15:00,18.27,18.29,18.27,18.29,13200.0,13.1785,13.1929,13.1785,13.1929,13200.0
2011-06-10 12:20:00,18.29,18.31,18.29,18.3,27200.0,13.1929,13.2074,13.1929,13.2002,27200.0
2011-06-10 12:25:00,18.29,18.31,18.28,18.31,23000.0,13.1929,13.2074,13.1857,13.2074,23000.0
2011-06-10 12:30:00,18.31,18.32,18.31,18.31,13200.0,13.2074,13.2146,13.2074,13.2074,13200.0
2011-06-10 12:35:00,18.31,18.32,18.3,18.3,9000.0,13.2074,13.2146,13.2002,13.2002,9000.0
2011-06-10 12:40:00,18.3,18.32,18.3,18.31,7400.0,13.2002,13.2146,13.2002,13.2074,7400.0
2011-06-10 12:45:00,18.31,18.31,18.3,18.3,4400.0,13.2074,13.2074,13.2002,13.2002,4400.0
2011-06-10 12:50:00,18.3,18.31,18.3,18.31,2800.0,13.2002,13.2074,13.2002,13.2074,2800.0
2011-06-10 12:55:00,18.31,18.31,18.3,18.3,4600.0,13.2074,13.2074,13.2002,13.2002,4600.0
2011-06-10 13:00:00,18.31,18.31,18.28,18.3,21200.0,13.2074,13.2074,13.1857,13.2002,21200.0
2011-06-10 13:05:00,18.29,18.3,18.29,18.3,4600.0,13.1929,13.2002,13.1929,13.2002,4600.0
2011-06-10 13:10:00,18.3,18.32,18.28,18.29,14000.0,13.2002,13.2146,13.1857,13.1929,14000.0
2011-06-10 13:15:00,18.29,18.3,18.28,18.28,10400.0,13.1929,13.2002,13.1857,13.1857,10400.0
2011-06-10 13:20:00,18.28,18.28,18.26,18.26,14000.0,13.1857,13.1857,13.1713,13.1713,14000.0
2011-06-10 13:25:00,18.25,18.28,18.25,18.28,11000.0,13.1641,13.1857,13.1641,13.1857,11000.0
2011-06-10 13:30:00,18.28,18.29,18.25,18.28,28800.0,13.1857,13.1929,13.1641,13.1857,28800.0
2011-06-10 13:35:00,18.27,18.28,18.25,18.27,17200.0,13.1785,13.1857,13.1641,13.1785,17200.0
2011-06-10 13:40:00,18.27,18.27,18.23,18.23,10400.0,13.1785,13.1785,13.1497,13.1497,10400.0
2011-06-10 13:45:00,18.22,18.23,18.21,18.22,13400.0,13.1424,13.1497,13.1352,13.1424,13400.0
2011-06-10 13:50:00,18.22,18.23,18.21,18.22,19600.0,13.1424,13.1497,13.1352,13.1424,19600.0
2011-06-10 13:55:00,18.21,18.22,18.19,18.19,24600.0,13.1352,13.1424,13.1208,13.1208,24600.0
2011-06-10 14:00:00,18.2,18.21,18.18,18.21,85800.0,13.128,13.1352,13.1136,13.1352,85800.0
2011-06-10 14:05:00,18.21,18.27,18.2,18.24,34200.0,13.1352,13.1785,13.128,13.1569,34200.0
2011-06-10 14:10:00,18.24,18.24,18.22,18.24,14400.0,13.1569,13.1569,13.1424,13.1569,14400.0
2011-06-10 14:15:00,18.25,18.26,18.24,18.26,14800.0,13.1641,13.1713,13.1569,13.1713,14800.0
2011-06-10 14:20:00,18.27,18.27,18.22,18.22,31000.0,13.1785,13.1785,13.1424,13.1424,31000.0
2011-06-10 14:25:00,18.23,18.24,18.22,18.22,23200.0,13.1497,13.1569,13.1424,13.1424,23200.0
2011-06-10 14:30:00,18.22,18.25,18.22,18.22,24600.0,13.1424,13.1641,13.1424,13.1424,24600.0
2011-06-10 14:35:00,18.22,18.25,18.21,18.22,29400.0,13.1424,13.1641,13.1352,13.1424,29400.0
2011-06-10 14:40:00,18.22,18.26,18.22,18.23,45200.0,13.1424,13.1713,13.1424,13.1497,45200.0
2011-06-10 14:45:00,18.23,18.27,18.23,18.27,25800.0,13.1497,13.1785,13.1497,13.1785,25800.0
2011-06-10 14:50:00,18.28,18.3,18.28,18.29,7200.0,13.1857,13.2002,13.1857,13.1929,7200.0
2011-06-10 14:55:00,18.29,18.34,18.29,18.33,34800.0,13.1929,13.229,13.1929,13.2218,34800.0
2011-06-10 15:00:00,18.34,18.35,18.32,18.33,60000.0,13.229,13.2362,13.2146,13.2218,60000.0
2011-06-10 15:05:00,18.33,18.33,18.31,18.33,70800.0,13.2218,13.2218,13.2074,13.2218,70800.0
2011-06-10 15:10:00,18.33,18.34,18.32,18.32,22000.0,13.2218,13.229,13.2146,13.2146,22000.0
2011-06-10 15:15:00,18.32,18.35,18.3,18.32,44600.0,13.2146,13.2362,13.2002,13.2146,44600.0
2011-06-10 15:20:00,18.32,18.32,18.29,18.3,25800.0,13.2146,13.2146,13.1929,13.2002,25800.0
2011-06-10 15:25:00,18.31,18.32,18.28,18.3,26800.0,13.2074,13.2146,13.1857,13.2002,26800.0
2011-06-10 15:30:00,18.31,18.32,18.28,18.29,27000.0,13.2074,13.2146,13.1857,13.1929,27000.0
2011-06-10 15:35:00,18.29,18.29,18.23,18.24,31200.0,13.1929,13.1929,13.1497,13.1569,31200.0
2011-06-10 15:40:00,18.25,18.25,18.22,18.23,25000.0,13.1641,13.1641,13.1424,13.1497,25000.0
2011-06-10 15:45:00,18.23,18.23,18.17,18.18,46800.0,13.1497,13.1497,13.1064,13.1136,46800.0
2011-06-10 15:50:00,18.19,18.19,18.16,18.17,42800.0,13.1208,13.1208,13.0992,13.1064,42800.0
2011-06-10 15:55:00,18.17,18.2,18.16,18.17,107000.0,13.1064,13.128,13.0992,13.1064,107000.0
2011-06-13 09:30:00,18.18,18.25,18.05,18.25,46000.0,13.1136,13.1641,13.0198,13.1641,46000.0
2011-06-13 09:35:00,18.24,18.44,18.22,18.41,54200.0,13.1569,13.3011,13.1424,13.2795,54200.0
2011-06-13 09:40:00,18.41,18.47,18.4,18.47,7800.0,13.2795,13.3228,13.2723,13.3228,7800.0
2011-06-13 09:45:00,18.46,18.46,18.43,18.44,20200.0,13.3156,13.3156,13.2939,13.3011,20200.0
2011-06-13 09:50:00,18.43,18.47,18.43,18.47,21600.0,13.2939,13.3228,13.2939,13.3228,21600.0
2011-06-13 09:55:00,18.47,18.53,18.47,18.52,20600.0,13.3228,13.3661,13.3228,13.3588,20600.0
2011-06-13 10:00:00,18.52,18.55,18.45,18.48,58600.0,13.3588,13.3805,13.3084,13.33,58600.0
2011-06-13 10:05:00,18.48,18.48,18.41,18.42,43400.0,13.33,13.33,13.2795,13.2867,43400.0
2011-06-13 10:10:00,18.42,18.43,18.35,18.36,31800.0,13.2867,13.2939,13.2362,13.2434,31800.0
2011-06-13 10:15:00,18.36,18.36,18.31,18.33,22800.0,13.2434,13.2434,13.2074,13.2218,22800.0
2011-06-13 10:20:00,18.32,18.39,18.31,18.38,32800.0,13.2146,13.2651,13.2074,13.2579,32800.0
2011-06-13 10:25:00,18.38,18.41,18.38,18.41,9400.0,13.2579,13.2795,13.2579,13.2795,9400.0
2011-06-13 10:30:00,18.41,18.42,18.36,18.36,15800.0,13.2795,13.2867,13.2434,13.2434,15800.0
2011-06-13 10:35:00,18.36,18.4,18.36,18.39,9600.0,13.2434,13.2723,13.2434,13.2651,9600.0
2011-06-13 10:40:00,18.39,18.39,18.32,18.34,19000.0,13.2651,13.2651,13.2146,13.229,19000.0
2011-06-13 10:45:00,18.34,18.36,18.34,18.36,15000.0,13.229,13.2434,13.229,13.2434,15000.0
2011-06-13 10:50:00,18.36,18.36,18.32,18.32,19400.0,13.2434,13.2434,13.2146,13.2146,19400.0
2011-06-13 10:55:00,18.33,18.33,18.28,18.28,21600.0,13.2218,13.2218,13.1857,13.1857,21600.0
2011-06-13 11:00:00,18.3,18.3,18.22,18.24,31800.0,13.2002,13.2002,13.1424,13.1569,31800.0
2011-06-13 11:05:00,18.24,18.29,18.24,18.25,12000.0,13.1569,13.1929,13.1569,13.1641,12000.0
2011-06-13 11:10:00,18.25,18.29,18.25,18.29,6800.0,13.1641,13.1929,13.1641,13.1929,6800.0
2011-06-13 11:15:00,18.29,18.29,18.27,18.28,15000.0,13.1929,13.1929,13.1785,13.1857,15000.0
2011-06-13 11:20:00,18.29,18.31,18.27,18.31,14600.0,13.1929,13.2074,13.1785,13.2074,14600.0
2011-06-13 11:25:00,18.31,18.33,18.3,18.33,14600.0,13.2074,13.2218,13.2002,13.2218,14600.0
2011-06-13 11:30:00,18.33,18.33,18.31,18.32,9400.0,13.2218,13.2218,13.2074,13.2146,9400.0
2011-06-13 11:35:00,18.32,18.32,18.3,18.31,13600.0,13.2146,13.2146,13.2002,13.2074,13600.0
2011-06-13 11:40:00,18.31,18.31,18.25,18.25,14600.0,13.2074,13.2074,13.1641,13.1641,14600.0
2011-06-13 11:45:00,18.25,18.26,18.23,18.24,7200.0,13.1641,13.1713,13.1497,13.1569,7200.0
2011-06-13 11:50:00,18.23,18.25,18.18,18.25,10400.0,13.1497,13.1641,13.1136,13.1641,10400.0
2011-06-13 11:55:00,18.25,18.25,18.22,18.22,8600.0,13.1641,13.1641,13.1424,13.1424,8600.0
2011-06-13 12:00:00,18.24,18.25,18.23,18.25,8400.0,13.1569,13.1641,13.1497,13.1641,8400.0
2011-06-13 12:05:00,18.26,18.28,18.25,18.27,10400.0,13.1713,13.1857,13.1641,13.1785,10400.0
2011-06-13 12:10:00,18.27,18.27,18.25,18.27,5800.0,13.1785,13.1785,13.1641,13.1785,5800.0
2011-06-13 12:15:00,18.28,18.29,18.25,18.25,8600.0,13.1857,13.1929,13.1641,13.1641,8600.0
2011-06-13 12:20:00,18.25,18.27,18.24,18.24,7400.0,13.1641,13.1785,13.1569,13.1569,7400.0
2011-06-13 12:25:00,18.25,18.27,18.24,18.27,6800.0,13.1641,13.1785,13.1569,13.1785,6800.0
2011-06-13 12:30:00,18.25,18.29,18.25,18.29,14200.0,13.1641,13.1929,13.1641,13.1929,14200.0
2011-06-13 12:35:00,18.29,18.32,18.29,18.31,12800.0,13.1929,13.2146,13.1929,13.2074,12800.0
2011-06-13 12:40:00,18.32,18.32,18.29,18.29,7800.0,13.2146,13.2146,13.1929,13.1929,7800.0
2011-06-13 12:45:00,18.3,18.3,18.28,18.28,14800.0,13.2002,13.2002,13.1857,13.1857,14800.0
2011-06-13 12:50:00,18.29,18.29,18.27,18.27,9800.0,13.1929,13.1929,13.1785,13.1785,9800.0
2011-06-13 12:55:00,18.27,18.28,18.24,18.25,20400.0,13.1785,13.1857,13.1569,13.1641,20400.0
2011-06-13 13:00:00,18.24,18.25,18.21,18.21,23400.0,13.1569,13.1641,13.1352,13.1352,23400.0
2011-06-13 13:05:00,18.21,18.21,18.19,18.21,7600.0,13.1352,13.1352,13.1208,13.1352,7600.0
2011-06-13 13:10:00,18.23,18.25,18.22,18.25,9600.0,13.1497,13.1641,13.1424,13.1641,9600.0
2011-06-13 13:15:00,18.25,18.27,18.24,18.27,33400.0,13.1641,13.1785,13.1569,13.1785,33400.0
2011-06-13 13:20:00,18.27,18.28,18.25,18.27,9000.0,13.1785,13.1857,13.1641,13.1785,9000.0
2011-06-13 13:25:00,18.27,18.29,18.27,18.27,16000.0,13.1785,13.1929,13.1785,13.1785,16000.0
2011-06-13 13:30:00,18.28,18.28,18.25,18.25,15400.0,13.1857,13.1857,13.1641,13.1641,15400.0
2011-06-13 13:35:00,18.25,18.29,18.25,18.29,13600.0,13.1641,13.1929,13.1641,13.1929,13600.0
2011-06-13 13:40:00,18.3,18.34,18.3,18.33,13200.0,13.2002,13.229,13.2002,13.2218,13200.0
2011-06-13 13:45:00,18.33,18.33,18.3,18.3,13000.0,13.2218,13.2218,13.2002,13.2002,13000.0
2011-06-13 13:50:00,18.3,18.35,18.28,18.34,28000.0,13.2002,13.2362,13.1857,13.229,28000.0
2011-06-13 13:55:00,18.34,18.35,18.33,18.35,23800.0,13.229,13.2362,13.2218,13.2362,23800.0
2011-06-13 14:00:00,18.36,18.36,18.33,18.36,32800.0,13.2434,13.2434,13.2218,13.2434,32800.0
2011-06-13 14:05:00,18.36,18.38,18.36,18.36,37400.0,13.2434,13.2579,13.2434,13.2434,37400.0
2011-06-13 14:10:00,18.36,18.37,18.34,18.34,15000.0,13.2434,13.2506,13.229,13.229,15000.0
2011-06-13 14:15:00,18.34,18.34,18.31,18.33,13800.0,13.229,13.229,13.2074,13.2218,13800.0
2011-06-13 14:20:00,18.33,18.35,18.33,18.35,21600.0,13.2218,13.2362,13.2218,13.2362,21600.0
2011-06-13 14:25:00,18.35,18.35,18.32,18.32,18400.0,13.2362,13.2362,13.2146,13.2146,18400.0
2011-06-13 14:30:00,18.32,18.32,18.26,18.26,22000.0,13.2146,13.2146,13.1713,13.1713,22000.0
2011-06-13 14:35:00,18.27,18.28,18.24,18.25,35400.0,13.1785,13.1857,13.1569,13.1641,35400.0
2011-06-13 14:40:00,18.25,18.29,18.23,18.29,41600.0,13.1641,13.1929,13.1497,13.1929,41600.0
2011-06-13 14:45:00,18.29,18.3,18.27,18.3,22600.0,13.1929,13.2002,13.1785,13.2002,22600.0
2011-06-13 14:50:00,18.31,18.31,18.26,18.27,27200.0,13.2074,13.2074,13.1713,13.1785,27200.0
2011-06-13 14:55:00,18.27,18.27,18.23,18.23,22000.0,13.1785,13.1785,13.1497,13.1497,22000.0
2011-06-13 15:00:00,18.24,18.27,18.23,18.25,14600.0,13.1569,13.1785,13.1497,13.1641,14600.0
2011-06-13 15:05:00,18.27,18.28,18.25,18.25,25000.0,13.1785,13.1857,13.1641,13.1641,25000.0
2011-06-13 15:10:00,18.26,18.28,18.24,18.26,18200.0,13.1713,13.1857,13.1569,13.1713,18200.0
2011-06-13 15:15:00,18.27,18.27,18.23,18.27,29600.0,13.1785,13.1785,13.1497,13.1785,29600.0
2011-06-13 15:20:00,18.27,18.27,18.25,18.27,20800.0,13.1785,13.1785,13.1641,13.1785,20800.0
2011-06-13 15:25:00,18.27,18.3,18.26,18.3,27200.0,13.1785,13.2002,13.1713,13.2002,27200.0
2011-06-13 15:30:00,18.3,18.3,18.25,18.25,51200.0,13.2002,13.2002,13.1641,13.1641,51200.0
2011-06-13 15:35:00,18.25,18.26,18.23,18.23,27400.0,13.1641,13.1713,13.1497,13.1497,27400.0
2011-06-13 15:40:00,18.24,18.27,18.24,18.25,55600.0,13.1569,13.1785,13.1569,13.1641,55600.0
2011-06-13 15:45:00,18.25,18.26,18.23,18.25,50400.0,13.1641,13.1713,13.1497,13.1641,50400.0
2011-06-13 15:50:00,18.25,18.26,18.24,18.25,63400.0,13.1641,13.1713,13.1569,13.1641,63400.0
2011-06-13 15:55:00,18.25,18.27,18.2,18.21,134800.0,13.1641,13.1785,13.128,13.1352,134800.0
2011-06-14 09:30:00,18.4,18.49,18.34,18.34,26600.0,13.2723,13.3372,13.229,13.229,26600.0
2011-06-14 09:35:00,18.34,18.39,18.28,18.32,91800.0,13.229,13.2651,13.1857,13.2146,91800.0
2011-06-14 09:40:00,18.32,18.35,18.29,18.33,42600.0,13.2146,13.2362,13.1929,13.2218,42600.0
2011-06-14 09:45:00,18.32,18.38,18.3,18.35,69200.0,13.2146,13.2579,13.2002,13.2362,69200.0
2011-06-14 09:50:00,18.35,18.36,18.29,18.32,57000.0,13.2362,13.2434,13.1929,13.2146,57000.0
2011-06-14 09:55:00,18.33,18.39,18.31,18.33,128000.0,13.2218,13.2651,13.2074,13.2218,128000.0
2011-06-14 10:00:00,18.33,18.35,18.31,18.31,62000.0,13.2218,13.2362,13.2074,13.2074,62000.0
2011-06-14 10:05:00,18.32,18.32,18.29,18.3,42200.0,13.2146,13.2146,13.1929,13.2002,42200.0
2011-06-14 10:10:00,18.3,18.3,18.27,18.27,35800.0,13.2002,13.2002,13.1785,13.1785,35800.0
2011-06-14 10:15:00,18.27,18.29,18.27,18.27,36400.0,13.1785,13.1929,13.1785,13.1785,36400.0
2011-06-14 10:20:00,18.27,18.28,18.25,18.25,40200.0,13.1785,13.1857,13.1641,13.1641,40200.0
2011-06-14 10:25:00,18.25,18.3,18.24,18.3,91000.0,13.1641,13.2002,13.1569,13.2002,91000.0
2011-06-14 10:30:00,18.3,18.43,18.3,18.43,96800.0,13.2002,13.2939,13.2002,13.2939,96800.0
2011-06-14 10:35:00,18.44,18.45,18.41,18.43,33800.0,13.3011,13.3084,13.2795,13.2939,33800.0
2011-06-14 10:40:00,18.44,18.46,18.43,18.43,19000.0,13.3011,13.3156,13.2939,13.2939,19000.0
2011-06-14 10:45:00,18.43,18.43,18.41,18.41,19200.0,13.2939,13.2939,13.2795,13.2795,19200.0
2011-06-14 10:50:00,18.41,18.41,18.38,18.39,40400.0,13.2795,13.2795,13.2579,13.2651,40400.0
2011-06-14 10:55:00,18.39,18.41,18.37,18.38,107800.0,13.2651,13.2795,13.2506,13.2579,107800.0
2011-06-14 11:00:00,18.39,18.39,18.36,18.36,25400.0,13.2651,13.2651,13.2434,13.2434,25400.0
2011-06-14 11:05:00,18.36,18.36,18.35,18.36,46800.0,13.2434,13.2434,13.2362,13.2434,46800.0
2011-06-14 11:10:00,18.37,18.39,18.36,18.38,24600.0,13.2506,13.2651,13.2434,13.2579,24600.0
2011-06-14 11:15:00,18.39,18.39,18.36,18.36,32200.0,13.2651,13.2651,13.2434,13.2434,32200.0
2011-06-14 11:20:00,18.36,18.39,18.36,18.36,30200.0,13.2434,13.2651,13.2434,13.2434,30200.0
2011-06-14 11:25:00,18.36,18.37,18.35,18.35,18600.0,13.2434,13.2506,13.2362,13.2362,18600.0
2011-06-14 11:30:00,18.36,18.39,18.36,18.38,20600.0,13.2434,13.2651,13.2434,13.2579,20600.0
2011-06-14 11:35:00,18.38,18.39,18.36,18.37,27400.0,13.2579,13.2651,13.2434,13.2506,27400.0
2011-06-14 11:40:00,18.38,18.39,18.38,18.38,23800.0,13.2579,13.2651,13.2579,13.2579,23800.0
2011-06-14 11:45:00,18.39,18.4,18.39,18.4,22200.0,13.2651,13.2723,13.2651,13.2723,22200.0
2011-06-14 11:50:00,18.4,18.4,18.36,18.36,45200.0,13.2723,13.2723,13.2434,13.2434,45200.0
2011-06-14 11:55:00,18.37,18.4,18.37,18.39,30000.0,13.2506,13.2723,13.2506,13.2651,30000.0
2011-06-14 12:00:00,18.39,18.4,18.37,18.39,35400.0,13.2651,13.2723,13.2506,13.2651,35400.0
2011-06-14 12:05:00,18.39,18.4,18.38,18.39,15200.0,13.2651,13.2723,13.2579,13.2651,15200.0
2011-06-14 12:10:00,18.39,18.39,18.37,18.37,12600.0,13.2651,13.2651,13.2506,13.2506,12600.0
2011-06-14 12:15:00,18.38,18.39,18.37,18.38,20000.0,13.2579,13.2651,13.2506,13.2579,20000.0
2011-06-14 12:20:00,18.38,18.41,18.38,18.41,40800.0,13.2579,13.2795,13.2579,13.2795,40800.0
2011-06-14 12:25:00,18.42,18.44,18.41,18.44,34800.0,13.2867,13.3011,13.2795,13.3011,34800.0
2011-06-14 12:30:00,18.43,18.44,18.41,18.41,41800.0,13.2939,13.3011,13.2795,13.2795,41800.0
2011-06-14 12:35:00,18.41,18.42,18.39,18.4,58000.0,13.2795,13.2867,13.2651,13.2723,58000.0
2011-06-14 12:40:00,18.4,18.41,18.39,18.4,43400.0,13.2723,13.2795,13.2651,13.2723,43400.0
2011-06-14 12:45:00,18.39,18.4,18.37,18.38,30000.0,13.2651,13.2723,13.2506,13.2579,30000.0
2011-06-14 12:50:00,18.38,18.38,18.36,18.38,53600.0,13.2579,13.2579,13.2434,13.2579,53600.0
2011-06-14 12:55:00,18.37,18.38,18.36,18.38,34200.0,13.2506,13.2579,13.2434,13.2579,34200.0
2011-06-14 13:00:00,18.37,18.38,18.35,18.36,33600.0,13.2506,13.2579,13.2362,13.2434,33600.0
2011-06-14 13:05:00,18.36,18.36,18.35,18.36,39400.0,13.2434,13.2434,13.2362,13.2434,39400.0
2011-06-14 13:10:00,18.36,18.38,18.36,18.37,22000.0,13.2434,13.2579,13.2434,13.2506,22000.0
2011-06-14 13:15:00,18.36,18.36,18.36,18.36,13800.0,13.2434,13.2434,13.2434,13.2434,13800.0
2011-06-14 13:20:00,18.36,18.37,18.36,18.36,22800.0,13.2434,13.2506,13.2434,13.2434,22800.0
2011-06-14 13:25:00,18.36,18.36,18.36,18.36,7000.0,13.2434,13.2434,13.2434,13.2434,7000.0
2011-06-14 13:30:00,18.36,18.37,18.35,18.36,45200.0,13.2434,13.2506,13.2362,13.2434,45200.0
2011-06-14 13:35:00,18.36,18.37,18.33,18.34,59400.0,13.2434,13.2506,13.2218,13.229,59400.0
2011-06-14 13:40:00,18.34,18.34,18.28,18.31,94200.0,13.229,13.229,13.1857,13.2074,94200.0
2011-06-14 13:45:00,18.31,18.31,18.27,18.27,16000.0,13.2074,13.2074,13.1785,13.1785,16000.0
2011-06-14 13:50:00,18.28,18.3,18.28,18.3,22400.0,13.1857,13.2002,13.1857,13.2002,22400.0
2011-06-14 13:55:00,18.3,18.3,18.28,18.29,28200.0,13.2002,13.2002,13.1857,13.1929,28200.0
2011-06-14 14:00:00,18.29,18.3,18.29,18.29,22000.0,13.1929,13.2002,13.1929,13.1929,22000.0
2011-06-14 14:05:00,18.29,18.3,18.29,18.29,17600.0,13.1929,13.2002,13.1929,13.1929,17600.0
2011-06-14 14:10:00,18.29,18.29,18.26,18.27,38200.0,13.1929,13.1929,13.1713,13.1785,38200.0
2011-06-14 14:15:00,18.27,18.28,18.25,18.25,88400.0,13.1785,13.1857,13.1641,13.1641,88400.0
2011-06-14 14:20:00,18.25,18.26,18.24,18.26,110600.0,13.1641,13.1713,13.1569,13.1713,110600.0
2011-06-14 14:25:00,18.26,18.31,18.26,18.3,37000.0,13.1713,13.2074,13.1713,13.2002,37000.0
2011-06-14 14:30:00,18.3,18.34,18.28,18.34,52800.0,13.2002,13.229,13.1857,13.229,52800.0
2011-06-14 14:35:00,18.34,18.36,18.33,18.36,47600.0,13.229,13.2434,13.2218,13.2434,47600.0
2011-06-14 14:40:00,18.36,18.36,18.34,18.35,31800.0,13.2434,13.2434,13.229,13.2362,31800.0
2011-06-14 14:45:00,18.34,18.36,18.34,18.36,29400.0,13.229,13.2434,13.229,13.2434,29400.0
2011-06-14 14:50:00,18.36,18.36,18.36,18.36,18200.0,13.2434,13.2434,13.2434,13.2434,18200.0
2011-06-14 14:55:00,18.36,18.36,18.35,18.36,30600.0,13.2434,13.2434,13.2362,13.2434,30600.0
2011-06-14 15:00:00,18.36,18.36,18.35,18.36,23000.0,13.2434,13.2434,13.2362,13.2434,23000.0
2011-06-14 15:05:00,18.36,18.36,18.34,18.35,25200.0,13.2434,13.2434,13.229,13.2362,25200.0
2011-06-14 15:10:00,18.36,18.36,18.34,18.35,30800.0,13.2434,13.2434,13.229,13.2362,30800.0
2011-06-14 15:15:00,18.36,18.38,18.36,18.38,26800.0,13.2434,13.2579,13.2434,13.2579,26800.0
2011-06-14 15:20:00,18.38,18.38,18.36,18.36,15000.0,13.2579,13.2579,13.2434,13.2434,15000.0
2011-06-14 15:25:00,18.36,18.38,18.35,18.37,47800.0,13.2434,13.2579,13.2362,13.2506,47800.0
2011-06-14 15:30:00,18.37,18.38,18.36,18.36,37400.0,13.2506,13.2579,13.2434,13.2434,37400.0
2011-06-14 15:35:00,18.36,18.36,18.32,18.33,44200.0,13.2434,13.2434,13.2146,13.2218,44200.0
2011-06-14 15:40:00,18.33,18.33,18.3,18.32,100000.0,13.2218,13.2218,13.2002,13.2146,100000.0
2011-06-14 15:45:00,18.32,18.32,18.28,18.29,77200.0,13.2146,13.2146,13.1857,13.1929,77200.0
2011-06-14 15:50:00,18.29,18.32,18.28,18.31,119000.0,13.1929,13.2146,13.1857,13.2074,119000.0
2011-06-14 15:55:00,18.31,18.32,18.3,18.31,138800.0,13.2074,13.2146,13.2002,13.2074,138800.0
2011-06-15 09:30:00,18.1,18.14,18.04,18.14,49400.0,13.0559,13.0847,13.0126,13.0847,49400.0
2011-06-15 09:35:00,18.12,18.2,18.06,18.07,124800.0,13.0703,13.128,13.027,13.0343,124800.0
2011-06-15 09:40:00,18.07,18.13,18.07,18.1,38600.0,13.0343,13.0775,13.0343,13.0559,38600.0
2011-06-15 09:45:00,18.09,18.13,18.06,18.11,41600.0,13.0487,13.0775,13.027,13.0631,41600.0
2011-06-15 09:50:00,18.1,18.16,18.09,18.15,41800.0,13.0559,13.0992,13.0487,13.092,41800.0
2011-06-15 09:55:00,18.15,18.21,18.15,18.16,20200.0,13.092,13.1352,13.092,13.0992,20200.0
2011-06-15 10:00:00,18.15,18.21,18.12,18.19,17000.0,13.092,13.1352,13.0703,13.1208,17000.0
2011-06-15 10:05:00,18.18,18.25,18.18,18.25,69200.0,13.1136,13.1641,13.1136,13.1641,69200.0
2011-06-15 10:10:00,18.25,18.25,18.2,18.22,28200.0,13.1641,13.1641,13.128,13.1424,28200.0
2011-06-15 10:15:00,18.22,18.22,18.18,18.19,15800.0,13.1424,13.1424,13.1136,13.1208,15800.0
2011-06-15 10:20:00,18.19,18.19,18.14,18.15,26400.0,13.1208,13.1208,13.0847,13.092,26400.0
2011-06-15 10:25:00,18.16,18.16,18.12,18.12,6800.0,13.0992,13.0992,13.0703,13.0703,6800.0
2011-06-15 10:30:00,18.12,18.13,18.11,18.13,15800.0,13.0703,13.0775,13.0631,13.0775,15800.0
2011-06-15 10:35:00,18.12,18.16,18.11,18.16,15200.0,13.0703,13.0992,13.0631,13.0992,15200.0
2011-06-15 10:40:00,18.16,18.2,18.15,18.2,36000.0,13.0992,13.128,13.092,13.128,36000.0
2011-06-15 10:45:00,18.2,18.23,18.2,18.21,19200.0,13.128,13.1497,13.128,13.1352,19200.0
2011-06-15 10:50:00,18.21,18.22,18.2,18.2,6400.0,13.1352,13.1424,13.128,13.128,6400.0
2011-06-15 10:55:00,18.21,18.23,18.2,18.2,12600.0,13.1352,13.1497,13.128,13.128,12600.0
2011-06-15 11:00:00,18.2,18.2,18.17,18.18,18400.0,13.128,13.128,13.1064,13.1136,18400.0
2011-06-15 11:05:00,18.18,18.18,18.17,18.18,34400.0,13.1136,13.1136,13.1064,13.1136,34400.0
2011-06-15 11:10:00,18.18,18.18,18.15,18.16,18000.0,13.1136,13.1136,13.092,13.0992,18000.0
2011-06-15 11:15:00,18.16,18.17,18.14,18.15,15200.0,13.0992,13.1064,13.0847,13.092,15200.0
2011-06-15 11:20:00,18.16,18.16,18.11,18.12,17800.0,13.0992,13.0992,13.0631,13.0703,17800.0
2011-06-15 11:25:00,18.11,18.11,18.06,18.07,41800.0,13.0631,13.0631,13.027,13.0343,41800.0
2011-06-15 11:30:00,18.07,18.09,18.04,18.06,28200.0,13.0343,13.0487,13.0126,13.027,28200.0
2011-06-15 11:35:00,18.06,18.06,17.97,17.97,33000.0,13.027,13.027,12.9621,12.9621,33000.0
2011-06-15 11:40:00,17.98,18.0,17.97,17.99,22000.0,12.9693,12.9838,12.9621,12.9765,22000.0
2011-06-15 11:45:00,17.99,18.03,17.98,17.99,74200.0,12.9765,13.0054,12.9693,12.9765,74200.0
2011-06-15 11:50:00,17.99,18.02,17.96,18.01,48000.0,12.9765,12.9982,12.9549,12.991,48000.0
2011-06-15 11:55:00,18.02,18.02,17.97,18.0,17800.0,12.9982,12.9982,12.9621,12.9838,17800.0
2011-06-15 12:00:00,18.0,18.0,17.97,17.99,14000.0,12.9838,12.9838,12.9621,12.9765,14000.0
2011-06-15 12:05:00,17.99,18.0,17.98,17.99,9200.0,12.9765,12.9838,12.9693,12.9765,9200.0
2011-06-15 12:10:00,17.99,17.99,17.97,17.99,15800.0,12.9765,12.9765,12.9621,12.9765,15800.0
2011-06-15 12:15:00,17.98,17.98,17.92,17.93,39600.0,12.9693,12.9693,12.9261,12.9333,39600.0
2011-06-15 12:20:00,17.93,17.93,17.86,17.86,42000.0,12.9333,12.9333,12.8828,12.8828,42000.0
2011-06-15 12:25:00,17.86,17.87,17.82,17.87,24200.0,12.8828,12.89,12.8539,12.89,24200.0
2011-06-15 12:30:00,17.86,17.89,17.86,17.89,13400.0,12.8828,12.9044,12.8828,12.9044,13400.0
2011-06-15 12:35:00,17.88,17.91,17.86,17.89,17600.0,12.8972,12.9188,12.8828,12.9044,17600.0
2011-06-15 12:40:00,17.88,17.92,17.88,17.91,20800.0,12.8972,12.9261,12.8972,12.9188,20800.0
2011-06-15 12:45:00,17.91,17.93,17.91,17.93,6400.0,12.9188,12.9333,12.9188,12.9333,6400.0
2011-06-15 12:50:00,17.93,17.96,17.93,17.93,28200.0,12.9333,12.9549,12.9333,12.9333,28200.0
2011-06-15 12:55:00,17.93,17.95,17.93,17.93,55400.0,12.9333,12.9477,12.9333,12.9333,55400.0
2011-06-15 13:00:00,17.93,17.95,17.93,17.93,17000.0,12.9333,12.9477,12.9333,12.9333,17000.0
2011-06-15 13:05:00,17.93,17.95,17.93,17.93,10400.0,12.9333,12.9477,12.9333,12.9333,10400.0
2011-06-15 13:10:00,17.93,17.95,17.92,17.93,17600.0,12.9333,12.9477,12.9261,12.9333,17600.0
2011-06-15 13:15:00,17.93,17.96,17.92,17.92,15600.0,12.9333,12.9549,12.9261,12.9261,15600.0
2011-06-15 13:20:00,17.92,17.92,17.89,17.91,17000.0,12.9261,12.9261,12.9044,12.9188,17000.0
2011-06-15 13:25:00,17.92,17.93,17.9,17.92,57600.0,12.9261,12.9333,12.9116,12.9261,57600.0
2011-06-15 13:30:00,17.92,17.93,17.91,17.91,10600.0,12.9261,12.9333,12.9188,12.9188,10600.0
2011-06-15 13:35:00,17.91,17.91,17.89,17.9,12800.0,12.9188,12.9188,12.9044,12.9116,12800.0
2011-06-15 13:40:00,17.91,17.94,17.9,17.92,25000.0,12.9188,12.9405,12.9116,12.9261,25000.0
2011-06-15 13:45:00,17.92,17.93,17.9,17.9,10600.0,12.9261,12.9333,12.9116,12.9116,10600.0
2011-06-15 13:50:00,17.89,17.91,17.89,17.9,8200.0,12.9044,12.9188,12.9044,12.9116,8200.0
2011-06-15 13:55:00,17.9,17.93,17.9,17.93,13200.0,12.9116,12.9333,12.9116,12.9333,13200.0
2011-06-15 14:00:00,17.93,17.95,17.93,17.93,9600.0,12.9333,12.9477,12.9333,12.9333,9600.0
2011-06-15 14:05:00,17.93,17.97,17.93,17.93,67200.0,12.9333,12.9621,12.9333,12.9333,67200.0
2011-06-15 14:10:00,17.93,17.94,17.92,17.93,16000.0,12.9333,12.9405,12.9261,12.9333,16000.0
2011-06-15 14:15:00,17.93,17.93,17.88,17.89,20200.0,12.9333,12.9333,12.8972,12.9044,20200.0
2011-06-15 14:20:00,17.89,17.91,17.88,17.88,43000.0,12.9044,12.9188,12.8972,12.8972,43000.0
2011-06-15 14:25:00,17.89,17.92,17.88,17.88,37800.0,12.9044,12.9261,12.8972,12.8972,37800.0
2011-06-15 14:30:00,17.89,17.93,17.89,17.92,28400.0,12.9044,12.9333,12.9044,12.9261,28400.0
2011-06-15 14:35:00,17.93,17.93,17.92,17.92,9800.0,12.9333,12.9333,12.9261,12.9261,9800.0
2011-06-15 14:40:00,17.93,17.94,17.92,17.93,60200.0,12.9333,12.9405,12.9261,12.9333,60200.0
2011-06-15 14:45:00,17.93,17.96,17.9,17.93,44800.0,12.9333,12.9549,12.9116,12.9333,44800.0
2011-06-15 14:50:00,17.92,17.93,17.9,17.9,53800.0,12.9261,12.9333,12.9116,12.9116,53800.0
2011-06-15 14:55:00,17.91,17.92,17.9,17.92,10400.0,12.9188,12.9261,12.9116,12.9261,10400.0
2011-06-15 15:00:00,17.92,17.94,17.9,17.91,41000.0,12.9261,12.9405,12.9116,12.9188,41000.0
2011-06-15 15:05:00,17.91,17.92,17.9,17.9,34600.0,12.9188,12.9261,12.9116,12.9116,34600.0
2011-06-15 15:10:00,17.91,17.92,17.89,17.91,35600.0,12.9188,12.9261,12.9044,12.9188,35600.0
2011-06-15 15:15:00,17.92,17.93,17.89,17.91,19400.0,12.9261,12.9333,12.9044,12.9188,19400.0
2011-06-15 15:20:00,17.91,17.94,17.9,17.92,24400.0,12.9188,12.9405,12.9116,12.9261,24400.0
2011-06-15 15:25:00,17.92,17.96,17.92,17.94,21600.0,12.9261,12.9549,12.9261,12.9405,21600.0
2011-06-15 15:30:00,17.94,17.95,17.91,17.93,25600.0,12.9405,12.9477,12.9188,12.9333,25600.0
2011-06-15 15:35:00,17.93,17.94,17.9,17.92,29000.0,12.9333,12.9405,12.9116,12.9261,29000.0
2011-06-15 15:40:00,17.92,17.95,17.91,17.94,22600.0,12.9261,12.9477,12.9188,12.9405,22600.0
2011-06-15 15:45:00,17.94,17.96,17.93,17.94,84800.0,12.9405,12.9549,12.9333,12.9405,84800.0
2011-06-15 15:50:00,17.93,17.93,17.91,17.92,108200.0,12.9333,12.9333,12.9188,12.9261,108200.0
2011-06-15 15:55:00,17.92,17.93,17.87,17.88,289000.0,12.9261,12.9333,12.89,12.8972,289000.0
2011-06-16 09:30:00,17.89,18.0,17.89,17.93,21000.0,12.9044,12.9838,12.9044,12.9333,21000.0
2011-06-16 09:35:00,17.93,17.96,17.86,17.89,34200.0,12.9333,12.9549,12.8828,12.9044,34200.0
2011-06-16 09:40:00,17.88,17.92,17.83,17.83,33000.0,12.8972,12.9261,12.8611,12.8611,33000.0
2011-06-16 09:45:00,17.85,17.85,17.7,17.74,59000.0,12.8756,12.8756,12.7674,12.7962,59000.0
2011-06-16 09:50:00,17.73,17.75,17.71,17.74,37000.0,12.789,12.8034,12.7746,12.7962,37000.0
2011-06-16 09:55:00,17.74,17.74,17.69,17.7,24600.0,12.7962,12.7962,12.7602,12.7674,24600.0
2011-06-16 10:00:00,17.71,17.71,17.55,17.71,138800.0,12.7746,12.7746,12.6592,12.7746,138800.0
2011-06-16 10:05:00,17.71,17.75,17.7,17.73,78200.0,12.7746,12.8034,12.7674,12.789,78200.0
2011-06-16 10:10:00,17.73,17.79,17.73,17.75,117800.0,12.789,12.8323,12.789,12.8034,117800.0
2011-06-16 10:15:00,17.75,17.76,17.72,17.75,66400.0,12.8034,12.8106,12.7818,12.8034,66400.0
2011-06-16 10:20:00,17.75,17.75,17.59,17.62,85400.0,12.8034,12.8034,12.688,12.7097,85400.0
2011-06-16 10:25:00,17.63,17.64,17.6,17.63,45800.0,12.7169,12.7241,12.6952,12.7169,45800.0
2011-06-16 10:30:00,17.63,17.64,17.6,17.62,34400.0,12.7169,12.7241,12.6952,12.7097,34400.0
2011-06-16 10:35:00,17.63,17.67,17.62,17.66,35000.0,12.7169,12.7457,12.7097,12.7385,35000.0
2011-06-16 10:40:00,17.66,17.72,17.66,17.67,91600.0,12.7385,12.7818,12.7385,12.7457,91600.0
2011-06-16 10:45:00,17.67,17.68,17.62,17.64,61600.0,12.7457,12.7529,12.7097,12.7241,61600.0
2011-06-16 10:50:00,17.65,17.68,17.63,17.63,43200.0,12.7313,12.7529,12.7169,12.7169,43200.0
2011-06-16 10:55:00,17.63,17.65,17.59,17.59,38000.0,12.7169,12.7313,12.688,12.688,38000.0
2011-06-16 11:00:00,17.59,17.6,17.54,17.55,87800.0,12.688,12.6952,12.652,12.6592,87800.0
2011-06-16 11:05:00,17.55,17.58,17.53,17.54,43400.0,12.6592,12.6808,12.6447,12.652,43400.0
2011-06-16 11:10:00,17.54,17.58,17.53,17.56,106200.0,12.652,12.6808,12.6447,12.6664,106200.0
2011-06-16 11:15:00,17.57,17.58,17.54,17.57,56400.0,12.6736,12.6808,12.652,12.6736,56400.0
2011-06-16 11:20:00,17.57,17.59,17.5,17.5,52600.0,12.6736,12.688,12.6231,12.6231,52600.0
2011-06-16 11:25:00,17.5,17.55,17.46,17.54,112800.0,12.6231,12.6592,12.5942,12.652,112800.0
2011-06-16 11:30:00,17.55,17.61,17.55,17.61,41200.0,12.6592,12.7024,12.6592,12.7024,41200.0
2011-06-16 11:35:00,17.6,17.62,17.59,17.6,24200.0,12.6952,12.7097,12.688,12.6952,24200.0
2011-06-16 11:40:00,17.6,17.64,17.59,17.62,28200.0,12.6952,12.7241,12.688,12.7097,28200.0
2011-06-16 11:45:00,17.62,17.67,17.62,17.65,23200.0,12.7097,12.7457,12.7097,12.7313,23200.0
2011-06-16 11:50:00,17.64,17.7,17.64,17.68,44400.0,12.7241,12.7674,12.7241,12.7529,44400.0
2011-06-16 11:55:00,17.68,17.72,17.68,17.7,38200.0,12.7529,12.7818,12.7529,12.7674,38200.0
2011-06-16 12:00:00,17.71,17.75,17.71,17.75,22600.0,12.7746,12.8034,12.7746,12.8034,22600.0
2011-06-16 12:05:00,17.74,17.75,17.74,17.74,13400.0,12.7962,12.8034,12.7962,12.7962,13400.0
2011-06-16 12:10:00,17.73,17.76,17.73,17.75,27600.0,12.789,12.8106,12.789,12.8034,27600.0
2011-06-16 12:15:00,17.75,17.75,17.72,17.73,12800.0,12.8034,12.8034,12.7818,12.789,12800.0
2011-06-16 12:20:00,17.73,17.75,17.73,17.74,22800.0,12.789,12.8034,12.789,12.7962,22800.0
2011-06-16 12:25:00,17.74,17.76,17.74,17.75,37400.0,12.7962,12.8106,12.7962,12.8034,37400.0
2011-06-16 12:30:00,17.75,17.77,17.74,17.75,41800.0,12.8034,12.8179,12.7962,12.8034,41800.0
2011-06-16 12:35:00,17.75,17.75,17.73,17.74,11800.0,12.8034,12.8034,12.789,12.7962,11800.0
2011-06-16 12:40:00,17.75,17.75,17.75,17.75,24400.0,12.8034,12.8034,12.8034,12.8034,24400.0
2011-06-16 12:45:00,17.75,17.75,17.74,17.74,13600.0,12.8034,12.8034,12.7962,12.7962,13600.0
2011-06-16 12:50:00,17.75,17.75,17.74,17.75,22400.0,12.8034,12.8034,12.7962,12.8034,22400.0
2011-06-16 12:55:00,17.75,17.75,17.73,17.74,25800.0,12.8034,12.8034,12.789,12.7962,25800.0
2011-06-16 13:00:00,17.75,17.75,17.7,17.71,19800.0,12.8034,12.8034,12.7674,12.7746,19800.0
2011-06-16 13:05:00,17.72,17.72,17.7,17.71,7200.0,12.7818,12.7818,12.7674,12.7746,7200.0
2011-06-16 13:10:00,17.72,17.74,17.72,17.72,12000.0,12.7818,12.7962,12.7818,12.7818,12000.0
2011-06-16 13:15:00,17.72,17.75,17.72,17.73,19000.0,12.7818,12.8034,12.7818,12.789,19000.0
2011-06-16 13:20:00,17.74,17.75,17.71,17.74,24200.0,12.7962,12.8034,12.7746,12.7962,24200.0
2011-06-16 13:25:00,17.73,17.74,17.71,17.71,12200.0,12.789,12.7962,12.7746,12.7746,12200.0
2011-06-16 13:30:00,17.71,17.72,17.66,17.67,33400.0,12.7746,12.7818,12.7385,12.7457,33400.0
2011-06-16 13:35:00,17.67,17.67,17.64,17.65,24800.0,12.7457,12.7457,12.7241,12.7313,24800.0
2011-06-16 13:40:00,17.65,17.65,17.61,17.62,42600.0,12.7313,12.7313,12.7024,12.7097,42600.0
2011-06-16 13:45:00,17.62,17.64,17.61,17.63,48400.0,12.7097,12.7241,12.7024,12.7169,48400.0
2011-06-16 13:50:00,17.63,17.64,17.6,17.6,25200.0,12.7169,12.7241,12.6952,12.6952,25200.0
2011-06-16 13:55:00,17.6,17.61,17.54,17.54,38200.0,12.6952,12.7024,12.652,12.652,38200.0
2011-06-16 14:00:00,17.55,17.56,17.53,17.55,20400.0,12.6592,12.6664,12.6447,12.6592,20400.0
2011-06-16 14:05:00,17.56,17.57,17.53,17.56,86200.0,12.6664,12.6736,12.6447,12.6664,86200.0
2011-06-16 14:10:00,17.55,17.55,17.5,17.51,72400.0,12.6592,12.6592,12.6231,12.6303,72400.0
2011-06-16 14:15:00,17.51,17.52,17.49,17.5,110400.0,12.6303,12.6375,12.6159,12.6231,110400.0
2011-06-16 14:20:00,17.5,17.52,17.47,17.48,104600.0,12.6231,12.6375,12.6015,12.6087,104600.0
2011-06-16 14:25:00,17.49,17.5,17.48,17.49,50800.0,12.6159,12.6231,12.6087,12.6159,50800.0
2011-06-16 14:30:00,17.49,17.51,17.48,17.5,94000.0,12.6159,12.6303,12.6087,12.6231,94000.0
2011-06-16 14:35:00,17.5,17.5,17.47,17.48,66800.0,12.6231,12.6231,12.6015,12.6087,66800.0
2011-06-16 14:40:00,17.48,17.5,17.47,17.47,62000.0,12.6087,12.6231,12.6015,12.6015,62000.0
2011-06-16 14:45:00,17.47,17.48,17.44,17.45,41800.0,12.6015,12.6087,12.5798,12.587,41800.0
2011-06-16 14:50:00,17.45,17.48,17.43,17.46,51000.0,12.587,12.6087,12.5726,12.5942,51000.0
2011-06-16 14:55:00,17.46,17.5,17.45,17.49,25800.0,12.5942,12.6231,12.587,12.6159,25800.0
2011-06-16 15:00:00,17.49,17.5,17.49,17.5,41200.0,12.6159,12.6231,12.6159,12.6231,41200.0
2011-06-16 15:05:00,17.5,17.52,17.49,17.52,84800.0,12.6231,12.6375,12.6159,12.6375,84800.0
2011-06-16 15:10:00,17.52,17.54,17.51,17.53,53200.0,12.6375,12.652,12.6303,12.6447,53200.0
2011-06-16 15:15:00,17.53,17.53,17.5,17.51,50400.0,12.6447,12.6447,12.6231,12.6303,50400.0
2011-06-16 15:20:00,17.51,17.54,17.5,17.53,65800.0,12.6303,12.652,12.6231,12.6447,65800.0
2011-06-16 15:25:00,17.53,17.53,17.51,17.52,59800.0,12.6447,12.6447,12.6303,12.6375,59800.0
2011-06-16 15:30:00,17.51,17.55,17.5,17.55,65400.0,12.6303,12.6592,12.6231,12.6592,65400.0
2011-06-16 15:35:00,17.55,17.6,17.54,17.58,59200.0,12.6592,12.6952,12.652,12.6808,59200.0
2011-06-16 15:40:00,17.58,17.6,17.56,17.59,69600.0,12.6808,12.6952,12.6664,12.688,69600.0
2011-06-16 15:45:00,17.58,17.6,17.57,17.58,91600.0,12.6808,12.6952,12.6736,12.6808,91600.0
2011-06-16 15:50:00,17.58,17.58,17.56,17.57,156000.0,12.6808,12.6808,12.6664,12.6736,156000.0
2011-06-16 15:55:00,17.58,17.59,17.57,17.57,194600.0,12.6808,12.688,12.6736,12.6736,194600.0
2011-06-17 09:30:00,17.73,17.75,17.63,17.64,260600.0,12.789,12.8034,12.7169,12.7241,260600.0
2011-06-17 09:35:00,17.65,17.65,17.59,17.61,45200.0,12.7313,12.7313,12.688,12.7024,45200.0
2011-06-17 09:40:00,17.57,17.59,17.53,17.58,75600.0,12.6736,12.688,12.6447,12.6808,75600.0
2011-06-17 09:45:00,17.58,17.58,17.52,17.52,38600.0,12.6808,12.6808,12.6375,12.6375,38600.0
2011-06-17 09:50:00,17.52,17.52,17.38,17.39,107800.0,12.6375,12.6375,12.5365,12.5438,107800.0
2011-06-17 09:55:00,17.4,17.46,17.34,17.46,104800.0,12.551,12.5942,12.5077,12.5942,104800.0
2011-06-17 10:00:00,17.47,17.54,17.45,17.5,131200.0,12.6015,12.652,12.587,12.6231,131200.0
2011-06-17 10:05:00,17.5,17.52,17.49,17.5,101600.0,12.6231,12.6375,12.6159,12.6231,101600.0
2011-06-17 10:10:00,17.5,17.54,17.46,17.47,133000.0,12.6231,12.652,12.5942,12.6015,133000.0
2011-06-17 10:15:00,17.48,17.48,17.43,17.44,76200.0,12.6087,12.6087,12.5726,12.5798,76200.0
2011-06-17 10:20:00,17.44,17.48,17.39,17.39,84800.0,12.5798,12.6087,12.5438,12.5438,84800.0
2011-06-17 10:25:00,17.39,17.43,17.35,17.36,58400.0,12.5438,12.5726,12.5149,12.5221,58400.0
2011-06-17 10:30:00,17.36,17.43,17.36,17.41,34600.0,12.5221,12.5726,12.5221,12.5582,34600.0
2011-06-17 10:35:00,17.4,17.42,17.36,17.42,85800.0,12.551,12.5654,12.5221,12.5654,85800.0
2011-06-17 10:40:00,17.41,17.43,17.41,17.43,25600.0,12.5582,12.5726,12.5582,12.5726,25600.0
2011-06-17 10:45:00,17.43,17.47,17.43,17.45,48200.0,12.5726,12.6015,12.5726,12.587,48200.0
2011-06-17 10:50:00,17.45,17.46,17.43,17.45,76400.0,12.587,12.5942,12.5726,12.587,76400.0
2011-06-17 10:55:00,17.44,17.44,17.41,17.41,32200.0,12.5798,12.5798,12.5582,12.5582,32200.0
2011-06-17 11:00:00,17.41,17.42,17.34,17.36,62000.0,12.5582,12.5654,12.5077,12.5221,62000.0
2011-06-17 11:05:00,17.36,17.36,17.3,17.31,61400.0,12.5221,12.5221,12.4788,12.486,61400.0
2011-06-17 11:10:00,17.3,17.31,17.29,17.3,75400.0,12.4788,12.486,12.4716,12.4788,75400.0
2011-06-17 11:15:00,17.3,17.37,17.3,17.36,26800.0,12.4788,12.5293,12.4788,12.5221,26800.0
2011-06-17 11:20:00,17.36,17.4,17.36,17.39,19800.0,12.5221,12.551,12.5221,12.5438,19800.0
2011-06-17 11:25:00,17.4,17.4,17.36,17.36,29000.0,12.551,12.551,12.5221,12.5221,29000.0
2011-06-17 11:30:00,17.37,17.38,17.35,17.38,54400.0,12.5293,12.5365,12.5149,12.5365,54400.0
2011-06-17 11:35:00,17.38,17.38,17.35,17.38,49600.0,12.5365,12.5365,12.5149,12.5365,49600.0
2011-06-17 11:40:00,17.38,17.4,17.38,17.4,42400.0,12.5365,12.551,12.5365,12.551,42400.0
2011-06-17 11:45:00,17.41,17.43,17.41,17.43,43400.0,12.5582,12.5726,12.5582,12.5726,43400.0
2011-06-17 11:50:00,17.43,17.44,17.41,17.42,43200.0,12.5726,12.5798,12.5582,12.5654,43200.0
2011-06-17 11:55:00,17.42,17.42,17.4,17.41,30400.0,12.5654,12.5654,12.551,12.5582,30400.0
2011-06-17 12:00:00,17.41,17.42,17.39,17.39,48800.0,12.5582,12.5654,12.5438,12.5438,48800.0
2011-06-17 12:05:00,17.39,17.41,17.39,17.41,30800.0,12.5438,12.5582,12.5438,12.5582,30800.0
2011-06-17 12:10:00,17.41,17.41,17.41,17.41,27400.0,12.5582,12.5582,12.5582,12.5582,27400.0
2011-06-17 12:15:00,17.41,17.43,17.41,17.42,21200.0,12.5582,12.5726,12.5582,12.5654,21200.0
2011-06-17 12:20:00,17.41,17.41,17.36,17.38,48800.0,12.5582,12.5582,12.5221,12.5365,48800.0
2011-06-17 12:25:00,17.38,17.38,17.36,17.36,32400.0,12.5365,12.5365,12.5221,12.5221,32400.0
2011-06-17 12:30:00,17.36,17.4,17.36,17.38,27600.0,12.5221,12.551,12.5221,12.5365,27600.0
2011-06-17 12:35:00,17.38,17.4,17.38,17.39,29800.0,12.5365,12.551,12.5365,12.5438,29800.0
2011-06-17 12:40:00,17.39,17.39,17.35,17.36,24000.0,12.5438,12.5438,12.5149,12.5221,24000.0
2011-06-17 12:45:00,17.37,17.38,17.35,17.35,11400.0,12.5293,12.5365,12.5149,12.5149,11400.0
2011-06-17 12:50:00,17.36,17.36,17.29,17.29,38600.0,12.5221,12.5221,12.4716,12.4716,38600.0
2011-06-17 12:55:00,17.29,17.34,17.29,17.33,95800.0,12.4716,12.5077,12.4716,12.5005,95800.0
2011-06-17 13:00:00,17.33,17.33,17.31,17.31,32000.0,12.5005,12.5005,12.486,12.486,32000.0
2011-06-17 13:05:00,17.31,17.32,17.29,17.32,34800.0,12.486,12.4933,12.4716,12.4933,34800.0
2011-06-17 13:10:00,17.32,17.34,17.32,17.33,26000.0,12.4933,12.5077,12.4933,12.5005,26000.0
2011-06-17 13:15:00,17.33,17.33,17.24,17.24,105600.0,12.5005,12.5005,12.4356,12.4356,105600.0
2011-06-17 13:20:00,17.25,17.26,17.24,17.24,22400.0,12.4428,12.45,12.4356,12.4356,22400.0
2011-06-17 13:25:00,17.24,17.25,17.23,17.25,41200.0,12.4356,12.4428,12.4283,12.4428,41200.0
2011-06-17 13:30:00,17.25,17.29,17.25,17.28,48600.0,12.4428,12.4716,12.4428,12.4644,48600.0
2011-06-17 13:35:00,17.28,17.3,17.27,17.3,49400.0,12.4644,12.4788,12.4572,12.4788,49400.0
2011-06-17 13:40:00,17.3,17.3,17.25,17.25,42600.0,12.4788,12.4788,12.4428,12.4428,42600.0
2011-06-17 13:45:00,17.25,17.25,17.24,17.25,33600.0,12.4428,12.4428,12.4356,12.4428,33600.0
2011-06-17 13:50:00,17.25,17.25,17.23,17.25,29800.0,12.4428,12.4428,12.4283,12.4428,29800.0
2011-06-17 13:55:00,17.25,17.25,17.24,17.25,37800.0,12.4428,12.4428,12.4356,12.4428,37800.0
2011-06-17 14:00:00,17.24,17.25,17.23,17.23,45600.0,12.4356,12.4428,12.4283,12.4283,45600.0
2011-06-17 14:05:00,17.24,17.25,17.23,17.23,36800.0,12.4356,12.4428,12.4283,12.4283,36800.0
2011-06-17 14:10:00,17.23,17.24,17.23,17.24,32000.0,12.4283,12.4356,12.4283,12.4356,32000.0
2011-06-17 14:15:00,17.23,17.24,17.23,17.24,80400.0,12.4283,12.4356,12.4283,12.4356,80400.0
2011-06-17 14:20:00,17.23,17.25,17.22,17.23,97400.0,12.4283,12.4428,12.4211,12.4283,97400.0
2011-06-17 14:25:00,17.23,17.24,17.21,17.22,209200.0,12.4283,12.4356,12.4139,12.4211,209200.0
2011-06-17 14:30:00,17.22,17.23,17.22,17.23,61800.0,12.4211,12.4283,12.4211,12.4283,61800.0
2011-06-17 14:35:00,17.23,17.23,17.22,17.23,62200.0,12.4283,12.4283,12.4211,12.4283,62200.0
2011-06-17 14:40:00,17.22,17.23,17.22,17.23,53200.0,12.4211,12.4283,12.4211,12.4283,53200.0
2011-06-17 14:45:00,17.23,17.23,17.2,17.23,68400.0,12.4283,12.4283,12.4067,12.4283,68400.0
2011-06-17 14:50:00,17.23,17.24,17.22,17.23,35400.0,12.4283,12.4356,12.4211,12.4283,35400.0
2011-06-17 14:55:00,17.23,17.24,17.23,17.23,49000.0,12.4283,12.4356,12.4283,12.4283,49000.0
2011-06-17 15:00:00,17.23,17.24,17.22,17.23,31200.0,12.4283,12.4356,12.4211,12.4283,31200.0
2011-06-17 15:05:00,17.24,17.24,17.22,17.22,33800.0,12.4356,12.4356,12.4211,12.4211,33800.0
2011-06-17 15:10:00,17.22,17.23,17.2,17.23,60200.0,12.4211,12.4283,12.4067,12.4283,60200.0
2011-06-17 15:15:00,17.23,17.23,17.2,17.23,129800.0,12.4283,12.4283,12.4067,12.4283,129800.0
2011-06-17 15:20:00,17.23,17.28,17.23,17.28,79000.0,12.4283,12.4644,12.4283,12.4644,79000.0
2011-06-17 15:25:00,17.28,17.3,17.27,17.3,77200.0,12.4644,12.4788,12.4572,12.4788,77200.0
2011-06-17 15:30:00,17.29,17.32,17.28,17.32,236400.0,12.4716,12.4933,12.4644,12.4933,236400.0
2011-06-17 15:35:00,17.32,17.37,17.31,17.35,75600.0,12.4933,12.5293,12.486,12.5149,75600.0
2011-06-17 15:40:00,17.35,17.39,17.34,17.39,79800.0,12.5149,12.5438,12.5077,12.5438,79800.0
2011-06-17 15:45:00,17.39,17.42,17.39,17.42,217400.0,12.5438,12.5654,12.5438,12.5654,217400.0
2011-06-17 15:50:00,17.42,17.43,17.41,17.42,146000.0,12.5654,12.5726,12.5582,12.5654,146000.0
2011-06-17 15:55:00,17.42,17.42,17.37,17.38,237800.0,12.5654,12.5654,12.5293,12.5365,237800.0
2011-06-20 09:30:00,17.41,17.43,17.29,17.42,33800.0,12.5582,12.5726,12.4716,12.5654,33800.0
2011-06-20 09:35:00,17.43,17.43,17.33,17.38,10000.0,12.5726,12.5726,12.5005,12.5365,10000.0
2011-06-20 09:40:00,17.39,17.52,17.38,17.49,24000.0,12.5438,12.6375,12.5365,12.6159,24000.0
2011-06-20 09:45:00,17.47,17.53,17.47,17.53,14600.0,12.6015,12.6447,12.6015,12.6447,14600.0
2011-06-20 09:50:00,17.53,17.55,17.5,17.54,29200.0,12.6447,12.6592,12.6231,12.652,29200.0
2011-06-20 09:55:00,17.54,17.61,17.53,17.61,36600.0,12.652,12.7024,12.6447,12.7024,36600.0
2011-06-20 10:00:00,17.61,17.64,17.61,17.63,41800.0,12.7024,12.7241,12.7024,12.7169,41800.0
2011-06-20 10:05:00,17.63,17.67,17.62,17.65,55200.0,12.7169,12.7457,12.7097,12.7313,55200.0
2011-06-20 10:10:00,17.65,17.7,17.62,17.62,37800.0,12.7313,12.7674,12.7097,12.7097,37800.0
2011-06-20 10:15:00,17.63,17.63,17.59,17.6,25800.0,12.7169,12.7169,12.688,12.6952,25800.0
2011-06-20 10:20:00,17.6,17.6,17.56,17.56,18200.0,12.6952,12.6952,12.6664,12.6664,18200.0
2011-06-20 10:25:00,17.55,17.59,17.54,17.59,41600.0,12.6592,12.688,12.652,12.688,41600.0
2011-06-20 10:30:00,17.6,17.61,17.59,17.6,22000.0,12.6952,12.7024,12.688,12.6952,22000.0
2011-06-20 10:35:00,17.6,17.64,17.6,17.63,39800.0,12.6952,12.7241,12.6952,12.7169,39800.0
2011-06-20 10:40:00,17.63,17.67,17.63,17.66,34400.0,12.7169,12.7457,12.7169,12.7385,34400.0
2011-06-20 10:45:00,17.64,17.65,17.61,17.63,37000.0,12.7241,12.7313,12.7024,12.7169,37000.0
2011-06-20 10:50:00,17.63,17.64,17.62,17.64,5800.0,12.7169,12.7241,12.7097,12.7241,5800.0
2011-06-20 10:55:00,17.64,17.65,17.61,17.61,25600.0,12.7241,12.7313,12.7024,12.7024,25600.0
2011-06-20 11:00:00,17.61,17.61,17.58,17.58,12000.0,12.7024,12.7024,12.6808,12.6808,12000.0
2011-06-20 11:05:00,17.59,17.61,17.59,17.59,24200.0,12.688,12.7024,12.688,12.688,24200.0
2011-06-20 11:10:00,17.59,17.63,17.59,17.61,27000.0,12.688,12.7169,12.688,12.7024,27000.0
2011-06-20 11:15:00,17.61,17.61,17.61,17.61,11800.0,12.7024,12.7024,12.7024,12.7024,11800.0
2011-06-20 11:20:00,17.61,17.67,17.61,17.67,11800.0,12.7024,12.7457,12.7024,12.7457,11800.0
2011-06-20 11:25:00,17.67,17.69,17.66,17.68,14000.0,12.7457,12.7602,12.7385,12.7529,14000.0
2011-06-20 11:30:00,17.68,17.71,17.64,17.65,21000.0,12.7529,12.7746,12.7241,12.7313,21000.0
2011-06-20 11:35:00,17.65,17.66,17.65,17.66,13600.0,12.7313,12.7385,12.7313,12.7385,13600.0
2011-06-20 11:40:00,17.66,17.67,17.65,17.67,26000.0,12.7385,12.7457,12.7313,12.7457,26000.0
2011-06-20 11:45:00,17.68,17.72,17.67,17.71,10200.0,12.7529,12.7818,12.7457,12.7746,10200.0
2011-06-20 11:50:00,17.72,17.79,17.72,17.79,21200.0,12.7818,12.8323,12.7818,12.8323,21200.0
2011-06-20 11:55:00,17.78,17.8,17.77,17.78,18800.0,12.8251,12.8395,12.8179,12.8251,18800.0
2011-06-20 12:00:00,17.78,17.79,17.75,17.76,14000.0,12.8251,12.8323,12.8034,12.8106,14000.0
2011-06-20 12:05:00,17.77,17.79,17.75,17.75,29600.0,12.8179,12.8323,12.8034,12.8034,29600.0
2011-06-20 12:10:00,17.75,17.75,17.74,17.75,19200.0,12.8034,12.8034,12.7962,12.8034,19200.0
2011-06-20 12:15:00,17.75,17.79,17.74,17.79,12800.0,12.8034,12.8323,12.7962,12.8323,12800.0
2011-06-20 12:20:00,17.78,17.78,17.75,17.75,7400.0,12.8251,12.8251,12.8034,12.8034,7400.0
2011-06-20 12:25:00,17.75,17.79,17.75,17.79,17400.0,12.8034,12.8323,12.8034,12.8323,17400.0
2011-06-20 12:30:00,17.79,17.79,17.78,17.79,24400.0,12.8323,12.8323,12.8251,12.8323,24400.0
2011-06-20 12:35:00,17.79,17.8,17.79,17.8,6200.0,12.8323,12.8395,12.8323,12.8395,6200.0
2011-06-20 12:40:00,17.79,17.82,17.79,17.8,19000.0,12.8323,12.8539,12.8323,12.8395,19000.0
2011-06-20 12:45:00,17.8,17.82,17.8,17.82,11200.0,12.8395,12.8539,12.8395,12.8539,11200.0
2011-06-20 12:50:00,17.82,17.83,17.79,17.8,12200.0,12.8539,12.8611,12.8323,12.8395,12200.0
2011-06-20 12:55:00,17.8,17.82,17.8,17.81,14200.0,12.8395,12.8539,12.8395,12.8467,14200.0
2011-06-20 13:00:00,17.81,17.82,17.78,17.79,22000.0,12.8467,12.8539,12.8251,12.8323,22000.0
2011-06-20 13:05:00,17.79,17.79,17.75,17.79,21800.0,12.8323,12.8323,12.8034,12.8323,21800.0
2011-06-20 13:10:00,17.79,17.8,17.77,17.77,23000.0,12.8323,12.8395,12.8179,12.8179,23000.0
2011-06-20 13:15:00,17.76,17.78,17.76,17.77,22400.0,12.8106,12.8251,12.8106,12.8179,22400.0
2011-06-20 13:20:00,17.77,17.77,17.75,17.75,14000.0,12.8179,12.8179,12.8034,12.8034,14000.0
2011-06-20 13:25:00,17.76,17.77,17.75,17.75,19400.0,12.8106,12.8179,12.8034,12.8034,19400.0
2011-06-20 13:30:00,17.76,17.77,17.75,17.77,21000.0,12.8106,12.8179,12.8034,12.8179,21000.0
2011-06-20 13:35:00,17.77,17.79,17.77,17.77,18400.0,12.8179,12.8323,12.8179,12.8179,18400.0
2011-06-20 13:40:00,17.77,17.78,17.75,17.75,9800.0,12.8179,12.8251,12.8034,12.8034,9800.0
2011-06-20 13:45:00,17.75,17.75,17.7,17.72,22800.0,12.8034,12.8034,12.7674,12.7818,22800.0
2011-06-20 13:50:00,17.72,17.74,17.72,17.74,10000.0,12.7818,12.7962,12.7818,12.7962,10000.0
2011-06-20 13:55:00,17.74,17.74,17.74,17.74,9000.0,12.7962,12.7962,12.7962,12.7962,9000.0
2011-06-20 14:00:00,17.74,17.76,17.74,17.74,26600.0,12.7962,12.8106,12.7962,12.7962,26600.0
2011-06-20 14:05:00,17.74,17.76,17.74,17.76,9800.0,12.7962,12.8106,12.7962,12.8106,9800.0
2011-06-20 14:10:00,17.76,17.77,17.75,17.76,22200.0,12.8106,12.8179,12.8034,12.8106,22200.0
2011-06-20 14:15:00,17.76,17.78,17.76,17.77,23000.0,12.8106,12.8251,12.8106,12.8179,23000.0
2011-06-20 14:20:00,17.77,17.77,17.75,17.77,21400.0,12.8179,12.8179,12.8034,12.8179,21400.0
2011-06-20 14:25:00,17.76,17.8,17.76,17.8,14800.0,12.8106,12.8395,12.8106,12.8395,14800.0
2011-06-20 14:30:00,17.8,17.83,17.79,17.83,23000.0,12.8395,12.8611,12.8323,12.8611,23000.0
2011-06-20 14:35:00,17.82,17.84,17.82,17.83,29400.0,12.8539,12.8683,12.8539,12.8611,29400.0
2011-06-20 14:40:00,17.82,17.85,17.82,17.83,19000.0,12.8539,12.8756,12.8539,12.8611,19000.0
2011-06-20 14:45:00,17.83,17.85,17.82,17.83,78000.0,12.8611,12.8756,12.8539,12.8611,78000.0
2011-06-20 14:50:00,17.83,17.86,17.83,17.85,47200.0,12.8611,12.8828,12.8611,12.8756,47200.0
2011-06-20 14:55:00,17.84,17.87,17.84,17.87,42600.0,12.8683,12.89,12.8683,12.89,42600.0
2011-06-20 15:00:00,17.86,17.9,17.86,17.89,57800.0,12.8828,12.9116,12.8828,12.9044,57800.0
2011-06-20 15:05:00,17.89,17.89,17.85,17.85,28000.0,12.9044,12.9044,12.8756,12.8756,28000.0
2011-06-20 15:10:00,17.85,17.85,17.81,17.82,24400.0,12.8756,12.8756,12.8467,12.8539,24400.0
2011-06-20 15:15:00,17.82,17.83,17.81,17.81,31800.0,12.8539,12.8611,12.8467,12.8467,31800.0
2011-06-20 15:20:00,17.81,17.83,17.8,17.81,70200.0,12.8467,12.8611,12.8395,12.8467,70200.0
2011-06-20 15:25:00,17.81,17.84,17.8,17.81,45200.0,12.8467,12.8683,12.8395,12.8467,45200.0
2011-06-20 15:30:00,17.81,17.86,17.81,17.86,57200.0,12.8467,12.8828,12.8467,12.8828,57200.0
2011-06-20 15:35:00,17.86,17.91,17.86,17.91,79000.0,12.8828,12.9188,12.8828,12.9188,79000.0
2011-06-20 15:40:00,17.91,17.95,17.9,17.95,108200.0,12.9188,12.9477,12.9116,12.9477,108200.0
2011-06-20 15:45:00,17.94,17.98,17.93,17.96,107200.0,12.9405,12.9693,12.9333,12.9549,107200.0
2011-06-20 15:50:00,17.96,17.97,17.93,17.93,90800.0,12.9549,12.9621,12.9333,12.9333,90800.0
2011-06-20 15:55:00,17.93,17.95,17.9,17.9,234200.0,12.9333,12.9477,12.9116,12.9116,234200.0
2011-06-21 09:30:00,18.14,18.32,18.14,18.29,112200.0,13.0847,13.2146,13.0847,13.1929,112200.0
2011-06-21 09:35:00,18.29,18.4,18.25,18.39,135600.0,13.1929,13.2723,13.1641,13.2651,135600.0
2011-06-21 09:40:00,18.39,18.4,18.28,18.38,244200.0,13.2651,13.2723,13.1857,13.2579,244200.0
2011-06-21 09:45:00,18.36,18.37,18.28,18.34,51400.0,13.2434,13.2506,13.1857,13.229,51400.0
2011-06-21 09:50:00,18.35,18.44,18.34,18.42,39600.0,13.2362,13.3011,13.229,13.2867,39600.0
2011-06-21 09:55:00,18.41,18.43,18.4,18.43,21000.0,13.2795,13.2939,13.2723,13.2939,21000.0
2011-06-21 10:00:00,18.43,18.58,18.41,18.55,120200.0,13.2939,13.4021,13.2795,13.3805,120200.0
2011-06-21 10:05:00,18.55,18.65,18.52,18.64,147400.0,13.3805,13.4526,13.3588,13.4454,147400.0
2011-06-21 10:10:00,18.64,18.68,18.61,18.66,86200.0,13.4454,13.4743,13.4238,13.4598,86200.0
2011-06-21 10:15:00,18.66,18.71,18.66,18.68,63600.0,13.4598,13.4959,13.4598,13.4743,63600.0
2011-06-21 10:20:00,18.69,18.75,18.69,18.72,133800.0,13.4815,13.5247,13.4815,13.5031,133800.0
2011-06-21 10:25:00,18.72,18.73,18.7,18.72,56800.0,13.5031,13.5103,13.4887,13.5031,56800.0
2011-06-21 10:30:00,18.72,18.72,18.59,18.6,149000.0,13.5031,13.5031,13.4093,13.4166,149000.0
2011-06-21 10:35:00,18.6,18.64,18.56,18.64,92000.0,13.4166,13.4454,13.3877,13.4454,92000.0
2011-06-21 10:40:00,18.64,18.69,18.63,18.69,28600.0,13.4454,13.4815,13.4382,13.4815,28600.0
2011-06-21 10:45:00,18.68,18.71,18.68,18.71,27600.0,13.4743,13.4959,13.4743,13.4959,27600.0
2011-06-21 10:50:00,18.7,18.75,18.7,18.73,49200.0,13.4887,13.5247,13.4887,13.5103,49200.0
2011-06-21 10:55:00,18.74,18.77,18.74,18.77,22200.0,13.5175,13.5392,13.5175,13.5392,22200.0
2011-06-21 11:00:00,18.76,18.81,18.74,18.78,42800.0,13.532,13.568,13.5175,13.5464,42800.0
2011-06-21 11:05:00,18.78,18.84,18.78,18.83,56400.0,13.5464,13.5897,13.5464,13.5825,56400.0
2011-06-21 11:10:00,18.83,18.86,18.83,18.85,51800.0,13.5825,13.6041,13.5825,13.5969,51800.0
2011-06-21 11:15:00,18.85,18.9,18.85,18.9,74200.0,13.5969,13.6329,13.5969,13.6329,74200.0
2011-06-21 11:20:00,18.89,18.94,18.88,18.94,187200.0,13.6257,13.6618,13.6185,13.6618,187200.0
2011-06-21 11:25:00,18.94,18.96,18.9,18.92,68600.0,13.6618,13.6762,13.6329,13.6474,68600.0
2011-06-21 11:30:00,18.92,18.93,18.86,18.89,64600.0,13.6474,13.6546,13.6041,13.6257,64600.0
2011-06-21 11:35:00,18.89,18.89,18.85,18.88,38400.0,13.6257,13.6257,13.5969,13.6185,38400.0
2011-06-21 11:40:00,18.88,18.88,18.84,18.84,38400.0,13.6185,13.6185,13.5897,13.5897,38400.0
2011-06-21 11:45:00,18.84,18.85,18.81,18.81,30200.0,13.5897,13.5969,13.568,13.568,30200.0
2011-06-21 11:50:00,18.81,18.83,18.8,18.82,30400.0,13.568,13.5825,13.5608,13.5752,30400.0
2011-06-21 11:55:00,18.82,18.86,18.81,18.82,43800.0,13.5752,13.6041,13.568,13.5752,43800.0
2011-06-21 12:00:00,18.83,18.83,18.76,18.76,70600.0,13.5825,13.5825,13.532,13.532,70600.0
2011-06-21 12:05:00,18.77,18.82,18.77,18.82,29600.0,13.5392,13.5752,13.5392,13.5752,29600.0
2011-06-21 12:10:00,18.81,18.82,18.77,18.77,12600.0,13.568,13.5752,13.5392,13.5392,12600.0
2011-06-21 12:15:00,18.77,18.81,18.77,18.8,33400.0,13.5392,13.568,13.5392,13.5608,33400.0
2011-06-21 12:20:00,18.8,18.81,18.78,18.81,31800.0,13.5608,13.568,13.5464,13.568,31800.0
2011-06-21 12:25:00,18.81,18.82,18.77,18.78,15400.0,13.568,13.5752,13.5392,13.5464,15400.0
2011-06-21 12:30:00,18.77,18.81,18.77,18.8,25600.0,13.5392,13.568,13.5392,13.5608,25600.0
2011-06-21 12:35:00,18.8,18.8,18.77,18.8,27200.0,13.5608,13.5608,13.5392,13.5608,27200.0
2011-06-21 12:40:00,18.8,18.81,18.79,18.8,42600.0,13.5608,13.568,13.5536,13.5608,42600.0
2011-06-21 12:45:00,18.8,18.87,18.8,18.86,49000.0,13.5608,13.6113,13.5608,13.6041,49000.0
2011-06-21 12:50:00,18.86,18.91,18.84,18.9,33400.0,13.6041,13.6402,13.5897,13.6329,33400.0
2011-06-21 12:55:00,18.9,18.92,18.86,18.92,33200.0,13.6329,13.6474,13.6041,13.6474,33200.0
2011-06-21 13:00:00,18.91,18.91,18.89,18.89,10200.0,13.6402,13.6402,13.6257,13.6257,10200.0
2011-06-21 13:05:00,18.9,18.9,18.85,18.85,13800.0,13.6329,13.6329,13.5969,13.5969,13800.0
2011-06-21 13:10:00,18.85,18.85,18.81,18.84,29400.0,13.5969,13.5969,13.568,13.5897,29400.0
2011-06-21 13:15:00,18.85,18.85,18.81,18.82,19200.0,13.5969,13.5969,13.568,13.5752,19200.0
2011-06-21 13:20:00,18.82,18.84,18.82,18.82,16400.0,13.5752,13.5897,13.5752,13.5752,16400.0
2011-06-21 13:25:00,18.83,18.88,18.83,18.86,31600.0,13.5825,13.6185,13.5825,13.6041,31600.0
2011-06-21 13:30:00,18.86,18.86,18.83,18.83,24400.0,13.6041,13.6041,13.5825,13.5825,24400.0
2011-06-21 13:35:00,18.83,18.86,18.83,18.85,16800.0,13.5825,13.6041,13.5825,13.5969,16800.0
2011-06-21 13:40:00,18.85,18.85,18.82,18.84,36600.0,13.5969,13.5969,13.5752,13.5897,36600.0
2011-06-21 13:45:00,18.84,18.86,18.83,18.86,25400.0,13.5897,13.6041,13.5825,13.6041,25400.0
2011-06-21 13:50:00,18.86,18.86,18.84,18.85,34600.0,13.6041,13.6041,13.5897,13.5969,34600.0
2011-06-21 13:55:00,18.86,18.87,18.86,18.86,24200.0,13.6041,13.6113,13.6041,13.6041,24200.0
2011-06-21 14:00:00,18.86,18.89,18.85,18.88,34200.0,13.6041,13.6257,13.5969,13.6185,34200.0
2011-06-21 14:05:00,18.88,18.89,18.86,18.89,19600.0,13.6185,13.6257,13.6041,13.6257,19600.0
2011-06-21 14:10:00,18.89,18.95,18.89,18.95,24600.0,13.6257,13.669,13.6257,13.669,24600.0
2011-06-21 14:15:00,18.95,18.96,18.93,18.96,26400.0,13.669,13.6762,13.6546,13.6762,26400.0
2011-06-21 14:20:00,18.96,18.96,18.93,18.93,36400.0,13.6762,13.6762,13.6546,13.6546,36400.0
2011-06-21 14:25:00,18.94,18.97,18.93,18.97,23400.0,13.6618,13.6834,13.6546,13.6834,23400.0
2011-06-21 14:30:00,18.97,18.97,18.96,18.96,34200.0,13.6834,13.6834,13.6762,13.6762,34200.0
2011-06-21 14:35:00,18.96,18.97,18.95,18.97,43800.0,13.6762,13.6834,13.669,13.6834,43800.0
2011-06-21 14:40:00,18.97,18.97,18.96,18.96,14000.0,13.6834,13.6834,13.6762,13.6762,14000.0
2011-06-21 14:45:00,18.96,18.98,18.96,18.98,31000.0,13.6762,13.6907,13.6762,13.6907,31000.0
2011-06-21 14:50:00,18.98,18.98,18.93,18.93,34200.0,13.6907,13.6907,13.6546,13.6546,34200.0
2011-06-21 14:55:00,18.93,18.98,18.93,18.98,28000.0,13.6546,13.6907,13.6546,13.6907,28000.0
2011-06-21 15:00:00,18.98,18.98,18.91,18.92,37800.0,13.6907,13.6907,13.6402,13.6474,37800.0
2011-06-21 15:05:00,18.92,18.92,18.89,18.89,43600.0,13.6474,13.6474,13.6257,13.6257,43600.0
2011-06-21 15:10:00,18.89,18.9,18.88,18.89,91600.0,13.6257,13.6329,13.6185,13.6257,91600.0
2011-06-21 15:15:00,18.89,18.9,18.88,18.89,44200.0,13.6257,13.6329,13.6185,13.6257,44200.0
2011-06-21 15:20:00,18.89,18.92,18.89,18.92,113800.0,13.6257,13.6474,13.6257,13.6474,113800.0
2011-06-21 15:25:00,18.92,18.93,18.91,18.93,103000.0,13.6474,13.6546,13.6402,13.6546,103000.0
2011-06-21 15:30:00,18.93,18.96,18.92,18.93,290200.0,13.6546,13.6762,13.6474,13.6546,290200.0
2011-06-21 15:35:00,18.93,18.96,18.93,18.96,97600.0,13.6546,13.6762,13.6546,13.6762,97600.0
2011-06-21 15:40:00,18.96,18.97,18.92,18.93,48000.0,13.6762,13.6834,13.6474,13.6546,48000.0
2011-06-21 15:45:00,18.93,18.95,18.92,18.93,93800.0,13.6546,13.669,13.6474,13.6546,93800.0
2011-06-21 15:50:00,18.93,18.93,18.92,18.92,95000.0,13.6546,13.6546,13.6474,13.6474,95000.0
2011-06-21 15:55:00,18.92,18.98,18.92,18.95,321000.0,13.6474,13.6907,13.6474,13.669,321000.0
2011-06-22 09:30:00,18.8,18.87,18.78,18.87,42000.0,13.5608,13.6113,13.5464,13.6113,42000.0
2011-06-22 09:35:00,18.87,18.96,18.82,18.86,39600.0,13.6113,13.6762,13.5752,13.6041,39600.0
2011-06-22 09:40:00,18.85,19.02,18.85,18.99,23600.0,13.5969,13.7195,13.5969,13.6979,23600.0
2011-06-22 09:45:00,18.97,18.97,18.9,18.9,26600.0,13.6834,13.6834,13.6329,13.6329,26600.0
2011-06-22 09:50:00,18.9,18.93,18.88,18.91,61200.0,13.6329,13.6546,13.6185,13.6402,61200.0
2011-06-22 09:55:00,18.91,19.0,18.91,18.97,39200.0,13.6402,13.7051,13.6402,13.6834,39200.0
2011-06-22 10:00:00,18.95,18.98,18.92,18.95,33800.0,13.669,13.6907,13.6474,13.669,33800.0
2011-06-22 10:05:00,18.95,19.0,18.93,18.97,26000.0,13.669,13.7051,13.6546,13.6834,26000.0
2011-06-22 10:10:00,18.97,18.97,18.92,18.92,46000.0,13.6834,13.6834,13.6474,13.6474,46000.0
2011-06-22 10:15:00,18.91,18.92,18.86,18.89,51400.0,13.6402,13.6474,13.6041,13.6257,51400.0
2011-06-22 10:20:00,18.88,18.92,18.85,18.92,22600.0,13.6185,13.6474,13.5969,13.6474,22600.0
2011-06-22 10:25:00,18.92,18.92,18.78,18.82,30600.0,13.6474,13.6474,13.5464,13.5752,30600.0
2011-06-22 10:30:00,18.82,18.86,18.79,18.79,31600.0,13.5752,13.6041,13.5536,13.5536,31600.0
2011-06-22 10:35:00,18.79,18.8,18.77,18.8,27200.0,13.5536,13.5608,13.5392,13.5608,27200.0
2011-06-22 10:40:00,18.79,18.81,18.77,18.79,11800.0,13.5536,13.568,13.5392,13.5536,11800.0
2011-06-22 10:45:00,18.8,18.84,18.78,18.84,50000.0,13.5608,13.5897,13.5464,13.5897,50000.0
2011-06-22 10:50:00,18.83,18.91,18.83,18.91,31800.0,13.5825,13.6402,13.5825,13.6402,31800.0
2011-06-22 10:55:00,18.9,18.97,18.9,18.93,26600.0,13.6329,13.6834,13.6329,13.6546,26600.0
2011-06-22 11:00:00,18.93,18.93,18.89,18.92,27600.0,13.6546,13.6546,13.6257,13.6474,27600.0
2011-06-22 11:05:00,18.92,18.94,18.88,18.9,52800.0,13.6474,13.6618,13.6185,13.6329,52800.0
2011-06-22 11:10:00,18.9,18.93,18.89,18.9,62000.0,13.6329,13.6546,13.6257,13.6329,62000.0
2011-06-22 11:15:00,18.9,18.92,18.88,18.92,94400.0,13.6329,13.6474,13.6185,13.6474,94400.0
2011-06-22 11:20:00,18.92,18.93,18.85,18.9,35200.0,13.6474,13.6546,13.5969,13.6329,35200.0
2011-06-22 11:25:00,18.9,18.91,18.86,18.86,18000.0,13.6329,13.6402,13.6041,13.6041,18000.0
2011-06-22 11:30:00,18.87,18.9,18.85,18.86,38800.0,13.6113,13.6329,13.5969,13.6041,38800.0
2011-06-22 11:35:00,18.86,18.91,18.85,18.9,13400.0,13.6041,13.6402,13.5969,13.6329,13400.0
2011-06-22 11:40:00,18.9,18.9,18.8,18.82,26600.0,13.6329,13.6329,13.5608,13.5752,26600.0
2011-06-22 11:45:00,18.81,18.83,18.79,18.79,35600.0,13.568,13.5825,13.5536,13.5536,35600.0
2011-06-22 11:50:00,18.79,18.83,18.77,18.78,62400.0,13.5536,13.5825,13.5392,13.5464,62400.0
2011-06-22 11:55:00,18.78,18.79,18.76,18.76,14400.0,13.5464,13.5536,13.532,13.532,14400.0
2011-06-22 12:00:00,18.76,18.76,18.69,18.72,31800.0,13.532,13.532,13.4815,13.5031,31800.0
2011-06-22 12:05:00,18.73,18.76,18.69,18.73,43400.0,13.5103,13.532,13.4815,13.5103,43400.0
2011-06-22 12:10:00,18.73,18.76,18.72,18.74,59200.0,13.5103,13.532,13.5031,13.5175,59200.0
2011-06-22 12:15:00,18.73,18.78,18.72,18.74,124400.0,13.5103,13.5464,13.5031,13.5175,124400.0
2011-06-22 12:20:00,18.73,18.76,18.73,18.73,90800.0,13.5103,13.532,13.5103,13.5103,90800.0
2011-06-22 12:25:00,18.73,18.74,18.71,18.72,24600.0,13.5103,13.5175,13.4959,13.5031,24600.0
2011-06-22 12:30:00,18.73,18.78,18.73,18.75,23400.0,13.5103,13.5464,13.5103,13.5247,23400.0
2011-06-22 12:35:00,18.74,18.77,18.71,18.75,19000.0,13.5175,13.5392,13.4959,13.5247,19000.0
2011-06-22 12:40:00,18.75,18.81,18.75,18.81,15400.0,13.5247,13.568,13.5247,13.568,15400.0
2011-06-22 12:45:00,18.81,18.85,18.81,18.83,11600.0,13.568,13.5969,13.568,13.5825,11600.0
2011-06-22 12:50:00,18.83,18.89,18.83,18.87,12600.0,13.5825,13.6257,13.5825,13.6113,12600.0
2011-06-22 12:55:00,18.86,18.9,18.86,18.88,6200.0,13.6041,13.6329,13.6041,13.6185,6200.0
2011-06-22 13:00:00,18.88,18.88,18.83,18.85,61000.0,13.6185,13.6185,13.5825,13.5969,61000.0
2011-06-22 13:05:00,18.85,18.88,18.83,18.88,17800.0,13.5969,13.6185,13.5825,13.6185,17800.0
2011-06-22 13:10:00,18.87,18.89,18.85,18.86,15000.0,13.6113,13.6257,13.5969,13.6041,15000.0
2011-06-22 13:15:00,18.86,18.86,18.84,18.84,47000.0,13.6041,13.6041,13.5897,13.5897,47000.0
2011-06-22 13:20:00,18.85,18.9,18.85,18.86,13600.0,13.5969,13.6329,13.5969,13.6041,13600.0
2011-06-22 13:25:00,18.86,18.91,18.86,18.91,20600.0,13.6041,13.6402,13.6041,13.6402,20600.0
2011-06-22 13:30:00,18.91,18.92,18.88,18.88,31600.0,13.6402,13.6474,13.6185,13.6185,31600.0
2011-06-22 13:35:00,18.89,18.91,18.86,18.91,13200.0,13.6257,13.6402,13.6041,13.6402,13200.0
2011-06-22 13:40:00,18.91,18.93,18.9,18.92,9400.0,13.6402,13.6546,13.6329,13.6474,9400.0
2011-06-22 13:45:00,18.93,18.93,18.92,18.92,10600.0,13.6546,13.6546,13.6474,13.6474,10600.0
2011-06-22 13:50:00,18.92,18.96,18.92,18.96,17000.0,13.6474,13.6762,13.6474,13.6762,17000.0
2011-06-22 13:55:00,18.96,18.98,18.96,18.97,17400.0,13.6762,13.6907,13.6762,13.6834,17400.0
2011-06-22 14:00:00,18.97,18.97,18.9,18.9,22600.0,13.6834,13.6834,13.6329,13.6329,22600.0
2011-06-22 14:05:00,18.9,18.92,18.86,18.92,30200.0,13.6329,13.6474,13.6041,13.6474,30200.0
2011-06-22 14:10:00,18.92,18.92,18.9,18.9,26000.0,13.6474,13.6474,13.6329,13.6329,26000.0
2011-06-22 14:15:00,18.9,18.9,18.88,18.88,14800.0,13.6329,13.6329,13.6185,13.6185,14800.0
2011-06-22 14:20:00,18.89,18.95,18.89,18.94,23000.0,13.6257,13.669,13.6257,13.6618,23000.0
2011-06-22 14:25:00,18.95,18.97,18.92,18.96,62400.0,13.669,13.6834,13.6474,13.6762,62400.0
2011-06-22 14:30:00,18.95,18.96,18.93,18.94,50200.0,13.669,13.6762,13.6546,13.6618,50200.0
2011-06-22 14:35:00,18.94,18.95,18.89,18.89,58400.0,13.6618,13.669,13.6257,13.6257,58400.0
2011-06-22 14:40:00,18.9,18.92,18.9,18.9,24400.0,13.6329,13.6474,13.6329,13.6329,24400.0
2011-06-22 14:45:00,18.9,18.91,18.89,18.9,18800.0,13.6329,13.6402,13.6257,13.6329,18800.0
2011-06-22 14:50:00,18.9,18.91,18.84,18.84,47800.0,13.6329,13.6402,13.5897,13.5897,47800.0
2011-06-22 14:55:00,18.85,18.85,18.8,18.82,9800.0,13.5969,13.5969,13.5608,13.5752,9800.0
2011-06-22 15:00:00,18.82,18.83,18.8,18.81,18000.0,13.5752,13.5825,13.5608,13.568,18000.0
2011-06-22 15:05:00,18.81,18.82,18.79,18.81,29600.0,13.568,13.5752,13.5536,13.568,29600.0
2011-06-22 15:10:00,18.81,18.83,18.77,18.78,44200.0,13.568,13.5825,13.5392,13.5464,44200.0
2011-06-22 15:15:00,18.75,18.77,18.74,18.75,23800.0,13.5247,13.5392,13.5175,13.5247,23800.0
2011-06-22 15:20:00,18.75,18.77,18.74,18.74,51600.0,13.5247,13.5392,13.5175,13.5175,51600.0
2011-06-22 15:25:00,18.75,18.77,18.73,18.75,37200.0,13.5247,13.5392,13.5103,13.5247,37200.0
2011-06-22 15:30:00,18.75,18.75,18.72,18.73,41000.0,13.5247,13.5247,13.5031,13.5103,41000.0
2011-06-22 15:35:00,18.74,18.75,18.7,18.7,172400.0,13.5175,13.5247,13.4887,13.4887,172400.0
2011-06-22 15:40:00,18.7,18.71,18.66,18.67,71600.0,13.4887,13.4959,13.4598,13.467,71600.0
2011-06-22 15:45:00,18.67,18.7,18.67,18.69,50000.0,13.467,13.4887,13.467,13.4815,50000.0
2011-06-22 15:50:00,18.68,18.71,18.67,18.7,80200.0,13.4743,13.4959,13.467,13.4887,80200.0
2011-06-22 15:55:00,18.69,18.7,18.67,18.68,126000.0,13.4815,13.4887,13.467,13.4743,126000.0
2011-06-23 09:30:00,18.5,18.52,18.45,18.48,61000.0,13.3444,13.3588,13.3084,13.33,61000.0
2011-06-23 09:35:00,18.48,18.81,18.45,18.81,52200.0,13.33,13.568,13.3084,13.568,52200.0
2011-06-23 09:40:00,18.8,18.89,18.62,18.62,90200.0,13.5608,13.6257,13.431,13.431,90200.0
2011-06-23 09:45:00,18.65,18.83,18.64,18.82,41800.0,13.4526,13.5825,13.4454,13.5752,41800.0
2011-06-23 09:50:00,18.81,18.82,18.6,18.65,41000.0,13.568,13.5752,13.4166,13.4526,41000.0
2011-06-23 09:55:00,18.66,18.66,18.61,18.66,15200.0,13.4598,13.4598,13.4238,13.4598,15200.0
2011-06-23 10:00:00,18.66,18.79,18.66,18.78,65400.0,13.4598,13.5536,13.4598,13.5464,65400.0
2011-06-23 10:05:00,18.77,18.8,18.76,18.8,37400.0,13.5392,13.5608,13.532,13.5608,37400.0
2011-06-23 10:10:00,18.81,18.82,18.75,18.77,65600.0,13.568,13.5752,13.5247,13.5392,65600.0
2011-06-23 10:15:00,18.77,18.79,18.7,18.7,38000.0,13.5392,13.5536,13.4887,13.4887,38000.0
2011-06-23 10:20:00,18.72,18.72,18.64,18.65,26400.0,13.5031,13.5031,13.4454,13.4526,26400.0
2011-06-23 10:25:00,18.65,18.72,18.63,18.7,16000.0,13.4526,13.5031,13.4382,13.4887,16000.0
2011-06-23 10:30:00,18.68,18.71,18.67,18.67,44000.0,13.4743,13.4959,13.467,13.467,44000.0
2011-06-23 10:35:00,18.67,18.68,18.64,18.67,20200.0,13.467,13.4743,13.4454,13.467,20200.0
2011-06-23 10:40:00,18.68,18.68,18.64,18.66,7800.0,13.4743,13.4743,13.4454,13.4598,7800.0
2011-06-23 10:45:00,18.64,18.64,18.58,18.6,12000.0,13.4454,13.4454,13.4021,13.4166,12000.0
2011-06-23 10:50:00,18.6,18.6,18.52,18.52,44000.0,13.4166,13.4166,13.3588,13.3588,44000.0
2011-06-23 10:55:00,18.52,18.53,18.49,18.52,41000.0,13.3588,13.3661,13.3372,13.3588,41000.0
2011-06-23 11:00:00,18.53,18.55,18.52,18.53,17200.0,13.3661,13.3805,13.3588,13.3661,17200.0
2011-06-23 11:05:00,18.53,18.54,18.5,18.51,37800.0,13.3661,13.3733,13.3444,13.3516,37800.0
2011-06-23 11:10:00,18.52,18.52,18.46,18.46,20000.0,13.3588,13.3588,13.3156,13.3156,20000.0
2011-06-23 11:15:00,18.46,18.48,18.43,18.43,26000.0,13.3156,13.33,13.2939,13.2939,26000.0
2011-06-23 11:20:00,18.43,18.47,18.43,18.46,25600.0,13.2939,13.3228,13.2939,13.3156,25600.0
2011-06-23 11:25:00,18.46,18.52,18.46,18.52,33400.0,13.3156,13.3588,13.3156,13.3588,33400.0
2011-06-23 11:30:00,18.52,18.53,18.5,18.52,18400.0,13.3588,13.3661,13.3444,13.3588,18400.0
2011-06-23 11:35:00,18.52,18.55,18.52,18.52,21400.0,13.3588,13.3805,13.3588,13.3588,21400.0
2011-06-23 11:40:00,18.51,18.52,18.5,18.52,13400.0,13.3516,13.3588,13.3444,13.3588,13400.0
2011-06-23 11:45:00,18.53,18.53,18.52,18.52,8000.0,13.3661,13.3661,13.3588,13.3588,8000.0
2011-06-23 11:50:00,18.52,18.55,18.52,18.52,9000.0,13.3588,13.3805,13.3588,13.3588,9000.0
2011-06-23 11:55:00,18.52,18.56,18.5,18.56,17000.0,13.3588,13.3877,13.3444,13.3877,17000.0
2011-06-23 12:00:00,18.58,18.65,18.57,18.63,17000.0,13.4021,13.4526,13.3949,13.4382,17000.0
2011-06-23 12:05:00,18.63,18.63,18.59,18.61,15000.0,13.4382,13.4382,13.4093,13.4238,15000.0
2011-06-23 12:10:00,18.61,18.65,18.6,18.61,28000.0,13.4238,13.4526,13.4166,13.4238,28000.0
2011-06-23 12:15:00,18.61,18.61,18.58,18.59,6000.0,13.4238,13.4238,13.4021,13.4093,6000.0
2011-06-23 12:20:00,18.59,18.61,18.59,18.59,2400.0,13.4093,13.4238,13.4093,13.4093,2400.0
2011-06-23 12:25:00,18.59,18.59,18.56,18.56,7200.0,13.4093,13.4093,13.3877,13.3877,7200.0
2011-06-23 12:30:00,18.57,18.6,18.57,18.59,2000.0,13.3949,13.4166,13.3949,13.4093,2000.0
2011-06-23 12:35:00,18.6,18.61,18.6,18.61,2000.0,13.4166,13.4238,13.4166,13.4238,2000.0
2011-06-23 12:40:00,18.61,18.64,18.61,18.62,22200.0,13.4238,13.4454,13.4238,13.431,22200.0
2011-06-23 12:45:00,18.61,18.63,18.61,18.63,20400.0,13.4238,13.4382,13.4238,13.4382,20400.0
2011-06-23 12:50:00,18.64,18.64,18.61,18.61,18000.0,13.4454,13.4454,13.4238,13.4238,18000.0
2011-06-23 12:55:00,18.61,18.63,18.61,18.63,16400.0,13.4238,13.4382,13.4238,13.4382,16400.0
2011-06-23 13:00:00,18.63,18.65,18.63,18.65,26400.0,13.4382,13.4526,13.4382,13.4526,26400.0
2011-06-23 13:05:00,18.65,18.68,18.65,18.67,44400.0,13.4526,13.4743,13.4526,13.467,44400.0
2011-06-23 13:10:00,18.66,18.66,18.65,18.66,9200.0,13.4598,13.4598,13.4526,13.4598,9200.0
2011-06-23 13:15:00,18.65,18.66,18.63,18.63,31800.0,13.4526,13.4598,13.4382,13.4382,31800.0
2011-06-23 13:20:00,18.64,18.65,18.63,18.64,8400.0,13.4454,13.4526,13.4382,13.4454,8400.0
2011-06-23 13:25:00,18.64,18.64,18.63,18.63,3400.0,13.4454,13.4454,13.4382,13.4382,3400.0
2011-06-23 13:30:00,18.64,18.66,18.63,18.66,28400.0,13.4454,13.4598,13.4382,13.4598,28400.0
2011-06-23 13:35:00,18.66,18.67,18.65,18.66,11000.0,13.4598,13.467,13.4526,13.4598,11000.0
2011-06-23 13:40:00,18.66,18.67,18.64,18.64,10600.0,13.4598,13.467,13.4454,13.4454,10600.0
2011-06-23 13:45:00,18.65,18.66,18.64,18.64,8000.0,13.4526,13.4598,13.4454,13.4454,8000.0
2011-06-23 13:50:00,18.64,18.67,18.61,18.63,17400.0,13.4454,13.467,13.4238,13.4382,17400.0
2011-06-23 13:55:00,18.64,18.67,18.64,18.65,15000.0,13.4454,13.467,13.4454,13.4526,15000.0
2011-06-23 14:00:00,18.65,18.65,18.59,18.6,30600.0,13.4526,13.4526,13.4093,13.4166,30600.0
2011-06-23 14:05:00,18.61,18.63,18.6,18.63,7400.0,13.4238,13.4382,13.4166,13.4382,7400.0
2011-06-23 14:10:00,18.63,18.64,18.57,18.58,34600.0,13.4382,13.4454,13.3949,13.4021,34600.0
2011-06-23 14:15:00,18.57,18.59,18.55,18.58,11200.0,13.3949,13.4093,13.3805,13.4021,11200.0
2011-06-23 14:20:00,18.57,18.58,18.56,18.58,4800.0,13.3949,13.4021,13.3877,13.4021,4800.0
2011-06-23 14:25:00,18.58,18.61,18.58,18.6,13400.0,13.4021,13.4238,13.4021,13.4166,13400.0
2011-06-23 14:30:00,18.6,18.63,18.6,18.61,12400.0,13.4166,13.4382,13.4166,13.4238,12400.0
2011-06-23 14:35:00,18.61,18.61,18.55,18.55,8400.0,13.4238,13.4238,13.3805,13.3805,8400.0
2011-06-23 14:40:00,18.57,18.57,18.54,18.57,14200.0,13.3949,13.3949,13.3733,13.3949,14200.0
2011-06-23 14:45:00,18.58,18.58,18.55,18.58,22400.0,13.4021,13.4021,13.3805,13.4021,22400.0
2011-06-23 14:50:00,18.57,18.61,18.57,18.6,37000.0,13.3949,13.4238,13.3949,13.4166,37000.0
2011-06-23 14:55:00,18.61,18.76,18.61,18.76,57000.0,13.4238,13.532,13.4238,13.532,57000.0
2011-06-23 15:00:00,18.76,18.78,18.68,18.68,70800.0,13.532,13.5464,13.4743,13.4743,70800.0
2011-06-23 15:05:00,18.68,18.78,18.68,18.75,65800.0,13.4743,13.5464,13.4743,13.5247,65800.0
2011-06-23 15:10:00,18.75,18.76,18.73,18.74,48800.0,13.5247,13.532,13.5103,13.5175,48800.0
2011-06-23 15:15:00,18.75,18.78,18.74,18.75,26200.0,13.5247,13.5464,13.5175,13.5247,26200.0
2011-06-23 15:20:00,18.76,18.79,18.73,18.75,42400.0,13.532,13.5536,13.5103,13.5247,42400.0
2011-06-23 15:25:00,18.75,18.77,18.7,18.7,19800.0,13.5247,13.5392,13.4887,13.4887,19800.0
2011-06-23 15:30:00,18.7,18.72,18.65,18.68,46400.0,13.4887,13.5031,13.4526,13.4743,46400.0
2011-06-23 15:35:00,18.69,18.71,18.67,18.67,29000.0,13.4815,13.4959,13.467,13.467,29000.0
2011-06-23 15:40:00,18.68,18.75,18.67,18.72,41200.0,13.4743,13.5247,13.467,13.5031,41200.0
2011-06-23 15:45:00,18.72,18.79,18.72,18.79,25800.0,13.5031,13.5536,13.5031,13.5536,25800.0
2011-06-23 15:50:00,18.78,18.82,18.78,18.82,89200.0,13.5464,13.5752,13.5464,13.5752,89200.0
2011-06-23 15:55:00,18.82,18.84,18.78,18.79,94600.0,13.5752,13.5897,13.5464,13.5536,94600.0
2011-06-24 09:30:00,18.8,18.86,18.75,18.83,16400.0,13.5608,13.6041,13.5247,13.5825,16400.0
2011-06-24 09:35:00,18.82,18.85,18.79,18.85,8800.0,13.5752,13.5969,13.5536,13.5969,8800.0
2011-06-24 09:40:00,18.85,18.88,18.81,18.82,8600.0,13.5969,13.6185,13.568,13.5752,8600.0
2011-06-24 09:45:00,18.81,18.81,18.69,18.71,27800.0,13.568,13.568,13.4815,13.4959,27800.0
2011-06-24 09:50:00,18.71,18.72,18.63,18.68,42000.0,13.4959,13.5031,13.4382,13.4743,42000.0
2011-06-24 09:55:00,18.68,18.77,18.67,18.69,25600.0,13.4743,13.5392,13.467,13.4815,25600.0
2011-06-24 10:00:00,18.68,18.71,18.66,18.68,21600.0,13.4743,13.4959,13.4598,13.4743,21600.0
2011-06-24 10:05:00,18.66,18.66,18.58,18.6,15800.0,13.4598,13.4598,13.4021,13.4166,15800.0
2011-06-24 10:10:00,18.59,18.59,18.52,18.52,30200.0,13.4093,13.4093,13.3588,13.3588,30200.0
2011-06-24 10:15:00,18.53,18.55,18.52,18.53,10400.0,13.3661,13.3805,13.3588,13.3661,10400.0
2011-06-24 10:20:00,18.53,18.56,18.52,18.56,7000.0,13.3661,13.3877,13.3588,13.3877,7000.0
2011-06-24 10:25:00,18.56,18.56,18.47,18.53,18800.0,13.3877,13.3877,13.3228,13.3661,18800.0
2011-06-24 10:30:00,18.54,18.6,18.52,18.6,12600.0,13.3733,13.4166,13.3588,13.4166,12600.0
2011-06-24 10:35:00,18.61,18.62,18.6,18.61,5600.0,13.4238,13.431,13.4166,13.4238,5600.0
2011-06-24 10:40:00,18.61,18.64,18.6,18.61,10200.0,13.4238,13.4454,13.4166,13.4238,10200.0
2011-06-24 10:45:00,18.59,18.61,18.58,18.6,14400.0,13.4093,13.4238,13.4021,13.4166,14400.0
2011-06-24 10:50:00,18.6,18.61,18.58,18.61,16200.0,13.4166,13.4238,13.4021,13.4238,16200.0
2011-06-24 10:55:00,18.62,18.64,18.61,18.63,11400.0,13.431,13.4454,13.4238,13.4382,11400.0
2011-06-24 11:00:00,18.64,18.67,18.63,18.66,10800.0,13.4454,13.467,13.4382,13.4598,10800.0
2011-06-24 11:05:00,18.66,18.66,18.61,18.65,47200.0,13.4598,13.4598,13.4238,13.4526,47200.0
2011-06-24 11:10:00,18.64,18.65,18.6,18.65,15800.0,13.4454,13.4526,13.4166,13.4526,15800.0
2011-06-24 11:15:00,18.66,18.75,18.66,18.74,94600.0,13.4598,13.5247,13.4598,13.5175,94600.0
2011-06-24 11:20:00,18.72,18.77,18.72,18.77,15200.0,13.5031,13.5392,13.5031,13.5392,15200.0
2011-06-24 11:25:00,18.75,18.77,18.67,18.7,61400.0,13.5247,13.5392,13.467,13.4887,61400.0
2011-06-24 11:30:00,18.71,18.78,18.71,18.74,21000.0,13.4959,13.5464,13.4959,13.5175,21000.0
2011-06-24 11:35:00,18.75,18.81,18.75,18.79,18000.0,13.5247,13.568,13.5247,13.5536,18000.0
2011-06-24 11:40:00,18.79,18.81,18.77,18.81,17000.0,13.5536,13.568,13.5392,13.568,17000.0
2011-06-24 11:45:00,18.8,18.83,18.8,18.82,15000.0,13.5608,13.5825,13.5608,13.5752,15000.0
2011-06-24 11:50:00,18.81,18.83,18.79,18.83,21600.0,13.568,13.5825,13.5536,13.5825,21600.0
2011-06-24 11:55:00,18.82,18.85,18.81,18.84,37400.0,13.5752,13.5969,13.568,13.5897,37400.0
2011-06-24 12:00:00,18.84,18.85,18.82,18.83,19200.0,13.5897,13.5969,13.5752,13.5825,19200.0
2011-06-24 12:05:00,18.82,18.82,18.77,18.77,14400.0,13.5752,13.5752,13.5392,13.5392,14400.0
2011-06-24 12:10:00,18.76,18.76,18.7,18.7,8600.0,13.532,13.532,13.4887,13.4887,8600.0
2011-06-24 12:15:00,18.71,18.73,18.7,18.7,6000.0,13.4959,13.5103,13.4887,13.4887,6000.0
2011-06-24 12:20:00,18.7,18.7,18.66,18.68,9400.0,13.4887,13.4887,13.4598,13.4743,9400.0
2011-06-24 12:25:00,18.68,18.68,18.67,18.68,5800.0,13.4743,13.4743,13.467,13.4743,5800.0
2011-06-24 12:30:00,18.69,18.72,18.68,18.71,5600.0,13.4815,13.5031,13.4743,13.4959,5600.0
2011-06-24 12:35:00,18.71,18.72,18.7,18.7,5200.0,13.4959,13.5031,13.4887,13.4887,5200.0
2011-06-24 12:40:00,18.7,18.72,18.68,18.7,17200.0,13.4887,13.5031,13.4743,13.4887,17200.0
2011-06-24 12:45:00,18.69,18.71,18.67,18.68,19800.0,13.4815,13.4959,13.467,13.4743,19800.0
2011-06-24 12:50:00,18.68,18.69,18.65,18.66,13800.0,13.4743,13.4815,13.4526,13.4598,13800.0
2011-06-24 12:55:00,18.67,18.67,18.66,18.66,2800.0,13.467,13.467,13.4598,13.4598,2800.0
2011-06-24 13:00:00,18.66,18.67,18.61,18.61,8200.0,13.4598,13.467,13.4238,13.4238,8200.0
2011-06-24 13:05:00,18.61,18.65,18.61,18.63,7800.0,13.4238,13.4526,13.4238,13.4382,7800.0
2011-06-24 13:10:00,18.64,18.67,18.63,18.66,6400.0,13.4454,13.467,13.4382,13.4598,6400.0
2011-06-24 13:15:00,18.66,18.66,18.64,18.64,5000.0,13.4598,13.4598,13.4454,13.4454,5000.0
2011-06-24 13:20:00,18.64,18.66,18.63,18.66,4400.0,13.4454,13.4598,13.4382,13.4598,4400.0
2011-06-24 13:25:00,18.68,18.68,18.64,18.65,3200.0,13.4743,13.4743,13.4454,13.4526,3200.0
2011-06-24 13:30:00,18.66,18.66,18.63,18.63,7600.0,13.4598,13.4598,13.4382,13.4382,7600.0
2011-06-24 13:35:00,18.63,18.69,18.63,18.67,8400.0,13.4382,13.4815,13.4382,13.467,8400.0
2011-06-24 13:40:00,18.67,18.68,18.64,18.68,24600.0,13.467,13.4743,13.4454,13.4743,24600.0
2011-06-24 13:45:00,18.68,18.73,18.68,18.71,30200.0,13.4743,13.5103,13.4743,13.4959,30200.0
2011-06-24 13:50:00,18.73,18.76,18.72,18.75,13800.0,13.5103,13.532,13.5031,13.5247,13800.0
2011-06-24 13:55:00,18.75,18.75,18.72,18.75,12600.0,13.5247,13.5247,13.5031,13.5247,12600.0
2011-06-24 14:00:00,18.74,18.74,18.69,18.69,12600.0,13.5175,13.5175,13.4815,13.4815,12600.0
2011-06-24 14:05:00,18.69,18.7,18.68,18.7,7800.0,13.4815,13.4887,13.4743,13.4887,7800.0
2011-06-24 14:10:00,18.69,18.7,18.68,18.69,9400.0,13.4815,13.4887,13.4743,13.4815,9400.0
2011-06-24 14:15:00,18.68,18.71,18.68,18.7,6600.0,13.4743,13.4959,13.4743,13.4887,6600.0
2011-06-24 14:20:00,18.7,18.71,18.68,18.7,12000.0,13.4887,13.4959,13.4743,13.4887,12000.0
2011-06-24 14:25:00,18.71,18.73,18.7,18.73,13000.0,13.4959,13.5103,13.4887,13.5103,13000.0
2011-06-24 14:30:00,18.72,18.75,18.71,18.71,36600.0,13.5031,13.5247,13.4959,13.4959,36600.0
2011-06-24 14:35:00,18.71,18.71,18.69,18.71,14000.0,13.4959,13.4959,13.4815,13.4959,14000.0
2011-06-24 14:40:00,18.71,18.74,18.7,18.72,19000.0,13.4959,13.5175,13.4887,13.5031,19000.0
2011-06-24 14:45:00,18.72,18.78,18.72,18.75,51000.0,13.5031,13.5464,13.5031,13.5247,51000.0
2011-06-24 14:50:00,18.75,18.78,18.74,18.78,16000.0,13.5247,13.5464,13.5175,13.5464,16000.0
2011-06-24 14:55:00,18.77,18.77,18.74,18.74,22000.0,13.5392,13.5392,13.5175,13.5175,22000.0
2011-06-24 15:00:00,18.74,18.74,18.72,18.72,16200.0,13.5175,13.5175,13.5031,13.5031,16200.0
2011-06-24 15:05:00,18.71,18.71,18.68,18.68,18600.0,13.4959,13.4959,13.4743,13.4743,18600.0
2011-06-24 15:10:00,18.68,18.71,18.68,18.7,13000.0,13.4743,13.4959,13.4743,13.4887,13000.0
2011-06-24 15:15:00,18.71,18.71,18.68,18.68,16000.0,13.4959,13.4959,13.4743,13.4743,16000.0
2011-06-24 15:20:00,18.68,18.69,18.66,18.67,16400.0,13.4743,13.4815,13.4598,13.467,16400.0
2011-06-24 15:25:00,18.67,18.7,18.66,18.69,25400.0,13.467,13.4887,13.4598,13.4815,25400.0
2011-06-24 15:30:00,18.68,18.74,18.68,18.74,30000.0,13.4743,13.5175,13.4743,13.5175,30000.0
2011-06-24 15:35:00,18.73,18.74,18.69,18.7,24400.0,13.5103,13.5175,13.4815,13.4887,24400.0
2011-06-24 15:40:00,18.7,18.73,18.68,18.68,29000.0,13.4887,13.5103,13.4743,13.4743,29000.0
2011-06-24 15:45:00,18.68,18.69,18.65,18.65,69200.0,13.4743,13.4815,13.4526,13.4526,69200.0
2011-06-24 15:50:00,18.66,18.67,18.63,18.66,49400.0,13.4598,13.467,13.4382,13.4598,49400.0
2011-06-24 15:55:00,18.66,18.68,18.64,18.66,109600.0,13.4598,13.4743,13.4454,13.4598,109600.0
2011-06-27 09:30:00,18.67,18.72,18.63,18.64,29000.0,13.467,13.5031,13.4382,13.4454,29000.0
2011-06-27 09:35:00,18.64,18.72,18.62,18.69,24600.0,13.4454,13.5031,13.431,13.4815,24600.0
2011-06-27 09:40:00,18.68,18.89,18.68,18.87,33000.0,13.4743,13.6257,13.4743,13.6113,33000.0
2011-06-27 09:45:00,18.88,18.93,18.86,18.93,33000.0,13.6185,13.6546,13.6041,13.6546,33000.0
2011-06-27 09:50:00,18.93,18.98,18.92,18.97,24600.0,13.6546,13.6907,13.6474,13.6834,24600.0
2011-06-27 09:55:00,18.98,18.98,18.87,18.89,10400.0,13.6907,13.6907,13.6113,13.6257,10400.0
2011-06-27 10:00:00,18.88,18.88,18.78,18.8,38000.0,13.6185,13.6185,13.5464,13.5608,38000.0
2011-06-27 10:05:00,18.78,18.8,18.71,18.72,66200.0,13.5464,13.5608,13.4959,13.5031,66200.0
2011-06-27 10:10:00,18.73,18.75,18.68,18.75,48400.0,13.5103,13.5247,13.4743,13.5247,48400.0
2011-06-27 10:15:00,18.76,18.83,18.71,18.83,20600.0,13.532,13.5825,13.4959,13.5825,20600.0
2011-06-27 10:20:00,18.83,18.88,18.83,18.85,8800.0,13.5825,13.6185,13.5825,13.5969,8800.0
2011-06-27 10:25:00,18.86,18.91,18.86,18.9,10200.0,13.6041,13.6402,13.6041,13.6329,10200.0
2011-06-27 10:30:00,18.92,18.93,18.87,18.87,12400.0,13.6474,13.6546,13.6113,13.6113,12400.0
2011-06-27 10:35:00,18.88,18.89,18.87,18.87,6600.0,13.6185,13.6257,13.6113,13.6113,6600.0
2011-06-27 10:40:00,18.86,18.88,18.85,18.88,8200.0,13.6041,13.6185,13.5969,13.6185,8200.0
2011-06-27 10:45:00,18.89,18.92,18.89,18.9,8200.0,13.6257,13.6474,13.6257,13.6329,8200.0
2011-06-27 10:50:00,18.9,18.91,18.86,18.87,10200.0,13.6329,13.6402,13.6041,13.6113,10200.0
2011-06-27 10:55:00,18.88,18.88,18.86,18.86,11000.0,13.6185,13.6185,13.6041,13.6041,11000.0
2011-06-27 11:00:00,18.87,18.89,18.85,18.88,46000.0,13.6113,13.6257,13.5969,13.6185,46000.0
2011-06-27 11:05:00,18.86,18.87,18.85,18.85,24400.0,13.6041,13.6113,13.5969,13.5969,24400.0
2011-06-27 11:10:00,18.84,18.86,18.83,18.83,9800.0,13.5897,13.6041,13.5825,13.5825,9800.0
2011-06-27 11:15:00,18.83,18.83,18.76,18.77,16200.0,13.5825,13.5825,13.532,13.5392,16200.0
2011-06-27 11:20:00,18.77,18.78,18.75,18.75,13600.0,13.5392,13.5464,13.5247,13.5247,13600.0
2011-06-27 11:25:00,18.75,18.75,18.7,18.7,27600.0,13.5247,13.5247,13.4887,13.4887,27600.0
2011-06-27 11:30:00,18.7,18.7,18.65,18.68,90600.0,13.4887,13.4887,13.4526,13.4743,90600.0
2011-06-27 11:35:00,18.68,18.71,18.65,18.71,62600.0,13.4743,13.4959,13.4526,13.4959,62600.0
2011-06-27 11:40:00,18.7,18.71,18.7,18.7,12200.0,13.4887,13.4959,13.4887,13.4887,12200.0
2011-06-27 11:45:00,18.7,18.7,18.68,18.68,23600.0,13.4887,13.4887,13.4743,13.4743,23600.0
2011-06-27 11:50:00,18.68,18.68,18.65,18.66,22800.0,13.4743,13.4743,13.4526,13.4598,22800.0
2011-06-27 11:55:00,18.66,18.68,18.66,18.68,24800.0,13.4598,13.4743,13.4598,13.4743,24800.0
2011-06-27 12:00:00,18.68,18.68,18.67,18.67,12400.0,13.4743,13.4743,13.467,13.467,12400.0
2011-06-27 12:05:00,18.68,18.68,18.66,18.68,13800.0,13.4743,13.4743,13.4598,13.4743,13800.0
2011-06-27 12:10:00,18.68,18.68,18.66,18.67,5200.0,13.4743,13.4743,13.4598,13.467,5200.0
2011-06-27 12:15:00,18.67,18.67,18.65,18.65,17000.0,13.467,13.467,13.4526,13.4526,17000.0
2011-06-27 12:20:00,18.65,18.67,18.65,18.67,23600.0,13.4526,13.467,13.4526,13.467,23600.0
2011-06-27 12:25:00,18.67,18.68,18.67,18.68,14400.0,13.467,13.4743,13.467,13.4743,14400.0
2011-06-27 12:30:00,18.68,18.69,18.68,18.68,18200.0,13.4743,13.4815,13.4743,13.4743,18200.0
2011-06-27 12:35:00,18.68,18.68,18.66,18.67,17600.0,13.4743,13.4743,13.4598,13.467,17600.0
2011-06-27 12:40:00,18.67,18.68,18.66,18.66,9800.0,13.467,13.4743,13.4598,13.4598,9800.0
2011-06-27 12:45:00,18.67,18.67,18.65,18.65,43800.0,13.467,13.467,13.4526,13.4526,43800.0
2011-06-27 12:50:00,18.65,18.66,18.65,18.65,15400.0,13.4526,13.4598,13.4526,13.4526,15400.0
2011-06-27 12:55:00,18.65,18.66,18.63,18.63,12800.0,13.4526,13.4598,13.4382,13.4382,12800.0
2011-06-27 13:00:00,18.63,18.65,18.62,18.65,11400.0,13.4382,13.4526,13.431,13.4526,11400.0
2011-06-27 13:05:00,18.65,18.65,18.62,18.63,8600.0,13.4526,13.4526,13.431,13.4382,8600.0
2011-06-27 13:10:00,18.62,18.63,18.6,18.61,17200.0,13.431,13.4382,13.4166,13.4238,17200.0
2011-06-27 13:15:00,18.61,18.61,18.6,18.6,12200.0,13.4238,13.4238,13.4166,13.4166,12200.0
2011-06-27 13:20:00,18.61,18.61,18.57,18.57,16400.0,13.4238,13.4238,13.3949,13.3949,16400.0
2011-06-27 13:25:00,18.58,18.58,18.55,18.56,15200.0,13.4021,13.4021,13.3805,13.3877,15200.0
2011-06-27 13:30:00,18.56,18.57,18.55,18.55,24000.0,13.3877,13.3949,13.3805,13.3805,24000.0
2011-06-27 13:35:00,18.55,18.56,18.54,18.55,25200.0,13.3805,13.3877,13.3733,13.3805,25200.0
2011-06-27 13:40:00,18.55,18.55,18.54,18.55,18200.0,13.3805,13.3805,13.3733,13.3805,18200.0
2011-06-27 13:45:00,18.55,18.55,18.53,18.54,17400.0,13.3805,13.3805,13.3661,13.3733,17400.0
2011-06-27 13:50:00,18.54,18.58,18.54,18.57,26600.0,13.3733,13.4021,13.3733,13.3949,26600.0
2011-06-27 13:55:00,18.57,18.57,18.56,18.56,5200.0,13.3949,13.3949,13.3877,13.3877,5200.0
2011-06-27 14:00:00,18.56,18.6,18.56,18.6,33600.0,13.3877,13.4166,13.3877,13.4166,33600.0
2011-06-27 14:05:00,18.6,18.61,18.58,18.6,47000.0,13.4166,13.4238,13.4021,13.4166,47000.0
2011-06-27 14:10:00,18.6,18.61,18.58,18.58,38200.0,13.4166,13.4238,13.4021,13.4021,38200.0
2011-06-27 14:15:00,18.59,18.6,18.58,18.58,40200.0,13.4093,13.4166,13.4021,13.4021,40200.0
2011-06-27 14:20:00,18.58,18.58,18.54,18.54,47000.0,13.4021,13.4021,13.3733,13.3733,47000.0
2011-06-27 14:25:00,18.55,18.55,18.52,18.53,63800.0,13.3805,13.3805,13.3588,13.3661,63800.0
2011-06-27 14:30:00,18.53,18.54,18.52,18.52,65400.0,13.3661,13.3733,13.3588,13.3588,65400.0
2011-06-27 14:35:00,18.52,18.52,18.5,18.5,54000.0,13.3588,13.3588,13.3444,13.3444,54000.0
2011-06-27 14:40:00,18.5,18.51,18.5,18.5,44600.0,13.3444,13.3516,13.3444,13.3444,44600.0
2011-06-27 14:45:00,18.5,18.51,18.47,18.47,111000.0,13.3444,13.3516,13.3228,13.3228,111000.0
2011-06-27 14:50:00,18.47,18.48,18.42,18.43,74800.0,13.3228,13.33,13.2867,13.2939,74800.0
2011-06-27 14:55:00,18.43,18.43,18.37,18.4,127800.0,13.2939,13.2939,13.2506,13.2723,127800.0
2011-06-27 15:00:00,18.41,18.43,18.39,18.4,101600.0,13.2795,13.2939,13.2651,13.2723,101600.0
2011-06-27 15:05:00,18.4,18.4,18.35,18.38,114600.0,13.2723,13.2723,13.2362,13.2579,114600.0
2011-06-27 15:10:00,18.38,18.38,18.36,18.36,57600.0,13.2579,13.2579,13.2434,13.2434,57600.0
2011-06-27 15:15:00,18.38,18.39,18.36,18.37,73000.0,13.2579,13.2651,13.2434,13.2506,73000.0
2011-06-27 15:20:00,18.37,18.37,18.36,18.37,91800.0,13.2506,13.2506,13.2434,13.2506,91800.0
2011-06-27 15:25:00,18.36,18.37,18.32,18.33,175800.0,13.2434,13.2506,13.2146,13.2218,175800.0
2011-06-27 15:30:00,18.32,18.33,18.29,18.3,217400.0,13.2146,13.2218,13.1929,13.2002,217400.0
2011-06-27 15:35:00,18.3,18.3,18.28,18.3,124800.0,13.2002,13.2002,13.1857,13.2002,124800.0
2011-06-27 15:40:00,18.3,18.31,18.29,18.3,98400.0,13.2002,13.2074,13.1929,13.2002,98400.0
2011-06-27 15:45:00,18.3,18.3,18.28,18.29,134000.0,13.2002,13.2002,13.1857,13.1929,134000.0
2011-06-27 15:50:00,18.29,18.3,18.28,18.29,150200.0,13.1929,13.2002,13.1857,13.1929,150200.0
2011-06-27 15:55:00,18.29,18.3,18.24,18.25,557800.0,13.1929,13.2002,13.1569,13.1641,557800.0
2011-06-28 09:30:00,18.34,18.49,18.34,18.49,150800.0,13.229,13.3372,13.229,13.3372,150800.0
2011-06-28 09:35:00,18.48,18.5,18.45,18.45,46200.0,13.33,13.3444,13.3084,13.3084,46200.0
2011-06-28 09:40:00,18.45,18.48,18.4,18.43,153800.0,13.3084,13.33,13.2723,13.2939,153800.0
2011-06-28 09:45:00,18.43,18.44,18.4,18.41,69600.0,13.2939,13.3011,13.2723,13.2795,69600.0
2011-06-28 09:50:00,18.41,18.41,18.35,18.36,111200.0,13.2795,13.2795,13.2362,13.2434,111200.0
2011-06-28 09:55:00,18.36,18.37,18.33,18.35,35600.0,13.2434,13.2506,13.2218,13.2362,35600.0
2011-06-28 10:00:00,18.35,18.39,18.34,18.35,27600.0,13.2362,13.2651,13.229,13.2362,27600.0
2011-06-28 10:05:00,18.35,18.36,18.33,18.36,36600.0,13.2362,13.2434,13.2218,13.2434,36600.0
2011-06-28 10:10:00,18.37,18.38,18.35,18.35,47400.0,13.2506,13.2579,13.2362,13.2362,47400.0
2011-06-28 10:15:00,18.35,18.38,18.34,18.35,72000.0,13.2362,13.2579,13.229,13.2362,72000.0
2011-06-28 10:20:00,18.35,18.35,18.31,18.31,91000.0,13.2362,13.2362,13.2074,13.2074,91000.0
2011-06-28 10:25:00,18.32,18.33,18.25,18.25,56600.0,13.2146,13.2218,13.1641,13.1641,56600.0
2011-06-28 10:30:00,18.26,18.29,18.25,18.28,157000.0,13.1713,13.1929,13.1641,13.1857,157000.0
2011-06-28 10:35:00,18.27,18.28,18.23,18.24,152800.0,13.1785,13.1857,13.1497,13.1569,152800.0
2011-06-28 10:40:00,18.23,18.32,18.23,18.31,238200.0,13.1497,13.2146,13.1497,13.2074,238200.0
2011-06-28 10:45:00,18.32,18.32,18.29,18.3,42200.0,13.2146,13.2146,13.1929,13.2002,42200.0
2011-06-28 10:50:00,18.3,18.32,18.29,18.29,112800.0,13.2002,13.2146,13.1929,13.1929,112800.0
2011-06-28 10:55:00,18.3,18.3,18.25,18.25,42400.0,13.2002,13.2002,13.1641,13.1641,42400.0
2011-06-28 11:00:00,18.25,18.27,18.24,18.25,76600.0,13.1641,13.1785,13.1569,13.1641,76600.0
2011-06-28 11:05:00,18.25,18.26,18.25,18.25,71800.0,13.1641,13.1713,13.1641,13.1641,71800.0
2011-06-28 11:10:00,18.26,18.26,18.24,18.25,116400.0,13.1713,13.1713,13.1569,13.1641,116400.0
2011-06-28 11:15:00,18.25,18.25,18.23,18.25,80000.0,13.1641,13.1641,13.1497,13.1641,80000.0
2011-06-28 11:20:00,18.25,18.27,18.25,18.25,55400.0,13.1641,13.1785,13.1641,13.1641,55400.0
2011-06-28 11:25:00,18.25,18.25,18.23,18.25,87800.0,13.1641,13.1641,13.1497,13.1641,87800.0
2011-06-28 11:30:00,18.25,18.25,18.21,18.22,80800.0,13.1641,13.1641,13.1352,13.1424,80800.0
2011-06-28 11:35:00,18.23,18.27,18.16,18.16,335200.0,13.1497,13.1785,13.0992,13.0992,335200.0
2011-06-28 11:40:00,18.16,18.16,18.13,18.15,142400.0,13.0992,13.0992,13.0775,13.092,142400.0
2011-06-28 11:45:00,18.15,18.21,18.15,18.18,175600.0,13.092,13.1352,13.092,13.1136,175600.0
2011-06-28 11:50:00,18.18,18.2,18.18,18.19,91400.0,13.1136,13.128,13.1136,13.1208,91400.0
2011-06-28 11:55:00,18.18,18.18,18.16,18.18,20400.0,13.1136,13.1136,13.0992,13.1136,20400.0
2011-06-28 12:00:00,18.18,18.18,18.17,18.17,47800.0,13.1136,13.1136,13.1064,13.1064,47800.0
2011-06-28 12:05:00,18.17,18.18,18.17,18.18,19000.0,13.1064,13.1136,13.1064,13.1136,19000.0
2011-06-28 12:10:00,18.18,18.24,18.17,18.24,16800.0,13.1136,13.1569,13.1064,13.1569,16800.0
2011-06-28 12:15:00,18.24,18.28,18.24,18.28,139000.0,13.1569,13.1857,13.1569,13.1857,139000.0
2011-06-28 12:20:00,18.28,18.28,18.24,18.25,73600.0,13.1857,13.1857,13.1569,13.1641,73600.0
2011-06-28 12:25:00,18.25,18.25,18.23,18.24,35400.0,13.1641,13.1641,13.1497,13.1569,35400.0
2011-06-28 12:30:00,18.24,18.25,18.24,18.25,96200.0,13.1569,13.1641,13.1569,13.1641,96200.0
2011-06-28 12:35:00,18.25,18.26,18.24,18.24,51000.0,13.1641,13.1713,13.1569,13.1569,51000.0
2011-06-28 12:40:00,18.24,18.25,18.23,18.24,36000.0,13.1569,13.1641,13.1497,13.1569,36000.0
2011-06-28 12:45:00,18.24,18.25,18.23,18.24,43200.0,13.1569,13.1641,13.1497,13.1569,43200.0
2011-06-28 12:50:00,18.24,18.25,18.21,18.23,41400.0,13.1569,13.1641,13.1352,13.1497,41400.0
2011-06-28 12:55:00,18.22,18.24,18.21,18.23,33800.0,13.1424,13.1569,13.1352,13.1497,33800.0
2011-06-28 13:00:00,18.22,18.24,18.2,18.24,17400.0,13.1424,13.1569,13.128,13.1569,17400.0
2011-06-28 13:05:00,18.25,18.26,18.22,18.22,86600.0,13.1641,13.1713,13.1424,13.1424,86600.0
2011-06-28 13:10:00,18.22,18.23,18.21,18.21,7400.0,13.1424,13.1497,13.1352,13.1352,7400.0
2011-06-28 13:15:00,18.21,18.23,18.2,18.23,25200.0,13.1352,13.1497,13.128,13.1497,25200.0
2011-06-28 13:20:00,18.23,18.23,18.2,18.21,21000.0,13.1497,13.1497,13.128,13.1352,21000.0
2011-06-28 13:25:00,18.21,18.23,18.21,18.22,17000.0,13.1352,13.1497,13.1352,13.1424,17000.0
2011-06-28 13:30:00,18.23,18.23,18.18,18.18,35800.0,13.1497,13.1497,13.1136,13.1136,35800.0
2011-06-28 13:35:00,18.18,18.21,18.18,18.2,41600.0,13.1136,13.1352,13.1136,13.128,41600.0
2011-06-28 13:40:00,18.19,18.2,18.18,18.19,24000.0,13.1208,13.128,13.1136,13.1208,24000.0
2011-06-28 13:45:00,18.2,18.21,18.18,18.18,54800.0,13.128,13.1352,13.1136,13.1136,54800.0
2011-06-28 13:50:00,18.18,18.18,18.15,18.16,74000.0,13.1136,13.1136,13.092,13.0992,74000.0
2011-06-28 13:55:00,18.16,18.16,18.1,18.11,175000.0,13.0992,13.0992,13.0559,13.0631,175000.0
2011-06-28 14:00:00,18.11,18.11,18.06,18.07,66000.0,13.0631,13.0631,13.027,13.0343,66000.0
2011-06-28 14:05:00,18.07,18.07,18.04,18.04,96600.0,13.0343,13.0343,13.0126,13.0126,96600.0
2011-06-28 14:10:00,18.05,18.05,17.98,17.98,88400.0,13.0198,13.0198,12.9693,12.9693,88400.0
2011-06-28 14:15:00,17.98,18.0,17.98,18.0,78400.0,12.9693,12.9838,12.9693,12.9838,78400.0
2011-06-28 14:20:00,18.0,18.0,17.95,17.95,45600.0,12.9838,12.9838,12.9477,12.9477,45600.0
2011-06-28 14:25:00,17.96,17.97,17.95,17.95,76400.0,12.9549,12.9621,12.9477,12.9477,76400.0
2011-06-28 14:30:00,17.96,17.97,17.93,17.94,221400.0,12.9549,12.9621,12.9333,12.9405,221400.0
2011-06-28 14:35:00,17.93,17.95,17.91,17.92,136200.0,12.9333,12.9477,12.9188,12.9261,136200.0
2011-06-28 14:40:00,17.91,17.93,17.89,17.92,144600.0,12.9188,12.9333,12.9044,12.9261,144600.0
2011-06-28 14:45:00,17.92,17.94,17.9,17.91,59200.0,12.9261,12.9405,12.9116,12.9188,59200.0
2011-06-28 14:50:00,17.91,17.93,17.88,17.88,77400.0,12.9188,12.9333,12.8972,12.8972,77400.0
2011-06-28 14:55:00,17.89,17.93,17.89,17.93,68000.0,12.9044,12.9333,12.9044,12.9333,68000.0
2011-06-28 15:00:00,17.93,17.93,17.87,17.88,101800.0,12.9333,12.9333,12.89,12.8972,101800.0
2011-06-28 15:05:00,17.87,17.89,17.86,17.87,84800.0,12.89,12.9044,12.8828,12.89,84800.0
2011-06-28 15:10:00,17.87,17.88,17.86,17.88,86600.0,12.89,12.8972,12.8828,12.8972,86600.0
2011-06-28 15:15:00,17.88,17.88,17.86,17.86,61600.0,12.8972,12.8972,12.8828,12.8828,61600.0
2011-06-28 15:20:00,17.86,17.88,17.86,17.88,90400.0,12.8828,12.8972,12.8828,12.8972,90400.0
2011-06-28 15:25:00,17.87,17.88,17.86,17.86,66000.0,12.89,12.8972,12.8828,12.8828,66000.0
2011-06-28 15:30:00,17.86,17.86,17.85,17.85,108800.0,12.8828,12.8828,12.8756,12.8756,108800.0
2011-06-28 15:35:00,17.85,17.85,17.83,17.85,116000.0,12.8756,12.8756,12.8611,12.8756,116000.0
2011-06-28 15:40:00,17.85,17.86,17.85,17.86,114800.0,12.8756,12.8828,12.8756,12.8828,114800.0
2011-06-28 15:45:00,17.86,17.9,17.86,17.88,286600.0,12.8828,12.9116,12.8828,12.8972,286600.0
2011-06-28 15:50:00,17.89,17.91,17.88,17.91,558800.0,12.9044,12.9188,12.8972,12.9188,558800.0
2011-06-28 15:55:00,17.91,17.92,17.89,17.9,387800.0,12.9188,12.9261,12.9044,12.9116,387800.0
2011-06-29 09:30:00,17.99,18.04,17.93,17.93,103000.0,12.9765,13.0126,12.9333,12.9333,103000.0
2011-06-29 09:35:00,17.93,17.99,17.93,17.97,98200.0,12.9333,12.9765,12.9333,12.9621,98200.0
2011-06-29 09:40:00,17.96,18.01,17.87,17.97,154800.0,12.9549,12.991,12.89,12.9621,154800.0
2011-06-29 09:45:00,17.96,18.01,17.96,17.99,83600.0,12.9549,12.991,12.9549,12.9765,83600.0
2011-06-29 09:50:00,17.98,18.0,17.93,18.0,119200.0,12.9693,12.9838,12.9333,12.9838,119200.0
2011-06-29 09:55:00,18.0,18.0,17.93,17.95,35400.0,12.9838,12.9838,12.9333,12.9477,35400.0
2011-06-29 10:00:00,17.95,17.99,17.89,17.92,81200.0,12.9477,12.9765,12.9044,12.9261,81200.0
2011-06-29 10:05:00,17.92,17.94,17.88,17.93,45200.0,12.9261,12.9405,12.8972,12.9333,45200.0
2011-06-29 10:10:00,17.93,18.0,17.93,17.99,195000.0,12.9333,12.9838,12.9333,12.9765,195000.0
2011-06-29 10:15:00,17.99,18.02,17.99,18.0,76400.0,12.9765,12.9982,12.9765,12.9838,76400.0
2011-06-29 10:20:00,18.0,18.11,18.0,18.07,184800.0,12.9838,13.0631,12.9838,13.0343,184800.0
2011-06-29 10:25:00,18.07,18.11,18.04,18.11,34400.0,13.0343,13.0631,13.0126,13.0631,34400.0
2011-06-29 10:30:00,18.11,18.11,18.03,18.05,55200.0,13.0631,13.0631,13.0054,13.0198,55200.0
2011-06-29 10:35:00,18.06,18.14,18.05,18.14,178000.0,13.027,13.0847,13.0198,13.0847,178000.0
2011-06-29 10:40:00,18.14,18.18,18.14,18.14,89400.0,13.0847,13.1136,13.0847,13.0847,89400.0
2011-06-29 10:45:00,18.14,18.15,18.1,18.15,57400.0,13.0847,13.092,13.0559,13.092,57400.0
2011-06-29 10:50:00,18.15,18.15,18.11,18.13,59000.0,13.092,13.092,13.0631,13.0775,59000.0
2011-06-29 10:55:00,18.13,18.24,18.13,18.24,45800.0,13.0775,13.1569,13.0775,13.1569,45800.0
2011-06-29 11:00:00,18.23,18.24,18.18,18.19,77800.0,13.1497,13.1569,13.1136,13.1208,77800.0
2011-06-29 11:05:00,18.19,18.23,18.18,18.23,47800.0,13.1208,13.1497,13.1136,13.1497,47800.0
2011-06-29 11:10:00,18.23,18.23,18.2,18.21,61600.0,13.1497,13.1497,13.128,13.1352,61600.0
2011-06-29 11:15:00,18.21,18.23,18.21,18.21,37400.0,13.1352,13.1497,13.1352,13.1352,37400.0
2011-06-29 11:20:00,18.21,18.21,18.19,18.2,26600.0,13.1352,13.1352,13.1208,13.128,26600.0
2011-06-29 11:25:00,18.2,18.21,18.19,18.2,34800.0,13.128,13.1352,13.1208,13.128,34800.0
2011-06-29 11:30:00,18.21,18.22,18.18,18.18,15000.0,13.1352,13.1424,13.1136,13.1136,15000.0
2011-06-29 11:35:00,18.17,18.17,18.14,18.15,39400.0,13.1064,13.1064,13.0847,13.092,39400.0
2011-06-29 11:40:00,18.15,18.17,18.14,18.14,22600.0,13.092,13.1064,13.0847,13.0847,22600.0
2011-06-29 11:45:00,18.15,18.18,18.14,18.17,20800.0,13.092,13.1136,13.0847,13.1064,20800.0
2011-06-29 11:50:00,18.17,18.17,18.15,18.15,21200.0,13.1064,13.1064,13.092,13.092,21200.0
2011-06-29 11:55:00,18.16,18.2,18.16,18.18,27600.0,13.0992,13.128,13.0992,13.1136,27600.0
2011-06-29 12:00:00,18.18,18.2,18.16,18.18,154000.0,13.1136,13.128,13.0992,13.1136,154000.0
2011-06-29 12:05:00,18.18,18.19,18.18,18.18,18000.0,13.1136,13.1208,13.1136,13.1136,18000.0
2011-06-29 12:10:00,18.18,18.18,18.15,18.15,26600.0,13.1136,13.1136,13.092,13.092,26600.0
2011-06-29 12:15:00,18.17,18.18,18.16,18.18,19600.0,13.1064,13.1136,13.0992,13.1136,19600.0
2011-06-29 12:20:00,18.18,18.2,18.18,18.18,32800.0,13.1136,13.128,13.1136,13.1136,32800.0
2011-06-29 12:25:00,18.18,18.2,18.16,18.18,71400.0,13.1136,13.128,13.0992,13.1136,71400.0
2011-06-29 12:30:00,18.18,18.2,18.16,18.2,75600.0,13.1136,13.128,13.0992,13.128,75600.0
2011-06-29 12:35:00,18.2,18.21,18.18,18.2,14000.0,13.128,13.1352,13.1136,13.128,14000.0
2011-06-29 12:40:00,18.2,18.21,18.16,18.17,14600.0,13.128,13.1352,13.0992,13.1064,14600.0
2011-06-29 12:45:00,18.17,18.19,18.17,18.18,13200.0,13.1064,13.1208,13.1064,13.1136,13200.0
2011-06-29 12:50:00,18.2,18.21,18.18,18.18,59400.0,13.128,13.1352,13.1136,13.1136,59400.0
2011-06-29 12:55:00,18.18,18.18,18.17,18.18,38800.0,13.1136,13.1136,13.1064,13.1136,38800.0
2011-06-29 13:00:00,18.18,18.18,18.17,18.17,23800.0,13.1136,13.1136,13.1064,13.1064,23800.0
2011-06-29 13:05:00,18.17,18.18,18.17,18.18,23000.0,13.1064,13.1136,13.1064,13.1136,23000.0
2011-06-29 13:10:00,18.18,18.2,18.17,18.18,48400.0,13.1136,13.128,13.1064,13.1136,48400.0
2011-06-29 13:15:00,18.18,18.18,18.14,18.14,27400.0,13.1136,13.1136,13.0847,13.0847,27400.0
2011-06-29 13:20:00,18.14,18.14,18.12,18.13,18600.0,13.0847,13.0847,13.0703,13.0775,18600.0
2011-06-29 13:25:00,18.13,18.13,18.1,18.12,19800.0,13.0775,13.0775,13.0559,13.0703,19800.0
2011-06-29 13:30:00,18.13,18.16,18.13,18.15,23000.0,13.0775,13.0992,13.0775,13.092,23000.0
2011-06-29 13:35:00,18.15,18.17,18.15,18.16,21200.0,13.092,13.1064,13.092,13.0992,21200.0
2011-06-29 13:40:00,18.17,18.17,18.15,18.16,22200.0,13.1064,13.1064,13.092,13.0992,22200.0
2011-06-29 13:45:00,18.16,18.18,18.15,18.18,56200.0,13.0992,13.1136,13.092,13.1136,56200.0
2011-06-29 13:50:00,18.18,18.19,18.16,18.17,142400.0,13.1136,13.1208,13.0992,13.1064,142400.0
2011-06-29 13:55:00,18.17,18.19,18.16,18.17,36800.0,13.1064,13.1208,13.0992,13.1064,36800.0
2011-06-29 14:00:00,18.18,18.2,18.15,18.2,101000.0,13.1136,13.128,13.092,13.128,101000.0
2011-06-29 14:05:00,18.19,18.2,18.17,18.2,44800.0,13.1208,13.128,13.1064,13.128,44800.0
2011-06-29 14:10:00,18.19,18.2,18.15,18.18,22400.0,13.1208,13.128,13.092,13.1136,22400.0
2011-06-29 14:15:00,18.17,18.2,18.17,18.19,19400.0,13.1064,13.128,13.1064,13.1208,19400.0
2011-06-29 14:20:00,18.19,18.2,18.11,18.11,45200.0,13.1208,13.128,13.0631,13.0631,45200.0
2011-06-29 14:25:00,18.11,18.15,18.11,18.15,32400.0,13.0631,13.092,13.0631,13.092,32400.0
2011-06-29 14:30:00,18.15,18.18,18.15,18.17,52000.0,13.092,13.1136,13.092,13.1064,52000.0
2011-06-29 14:35:00,18.17,18.17,18.15,18.15,31800.0,13.1064,13.1064,13.092,13.092,31800.0
2011-06-29 14:40:00,18.15,18.16,18.09,18.11,70800.0,13.092,13.0992,13.0487,13.0631,70800.0
2011-06-29 14:45:00,18.11,18.16,18.11,18.11,55600.0,13.0631,13.0992,13.0631,13.0631,55600.0
2011-06-29 14:50:00,18.11,18.16,18.11,18.14,34800.0,13.0631,13.0992,13.0631,13.0847,34800.0
2011-06-29 14:55:00,18.13,18.14,18.11,18.14,83400.0,13.0775,13.0847,13.0631,13.0847,83400.0
2011-06-29 15:00:00,18.14,18.17,18.14,18.16,45400.0,13.0847,13.1064,13.0847,13.0992,45400.0
2011-06-29 15:05:00,18.16,18.16,18.15,18.16,27000.0,13.0992,13.0992,13.092,13.0992,27000.0
2011-06-29 15:10:00,18.16,18.2,18.16,18.17,59000.0,13.0992,13.128,13.0992,13.1064,59000.0
2011-06-29 15:15:00,18.16,18.17,18.15,18.17,47800.0,13.0992,13.1064,13.092,13.1064,47800.0
2011-06-29 15:20:00,18.17,18.18,18.16,18.18,59000.0,13.1064,13.1136,13.0992,13.1136,59000.0
2011-06-29 15:25:00,18.18,18.24,18.18,18.23,108400.0,13.1136,13.1569,13.1136,13.1497,108400.0
2011-06-29 15:30:00,18.23,18.24,18.22,18.24,87600.0,13.1497,13.1569,13.1424,13.1569,87600.0
2011-06-29 15:35:00,18.23,18.27,18.23,18.25,70000.0,13.1497,13.1785,13.1497,13.1641,70000.0
2011-06-29 15:40:00,18.25,18.25,18.23,18.24,63600.0,13.1641,13.1641,13.1497,13.1569,63600.0
2011-06-29 15:45:00,18.24,18.24,18.2,18.23,156000.0,13.1569,13.1569,13.128,13.1497,156000.0
2011-06-29 15:50:00,18.22,18.25,18.22,18.25,139600.0,13.1424,13.1641,13.1424,13.1641,139600.0
2011-06-29 15:55:00,18.25,18.25,18.21,18.22,146800.0,13.1641,13.1641,13.1352,13.1424,146800.0
2011-06-30 09:30:00,18.27,18.27,18.13,18.25,90800.0,13.1785,13.1785,13.0775,13.1641,90800.0
2011-06-30 09:35:00,18.25,18.29,18.21,18.25,27200.0,13.1641,13.1929,13.1352,13.1641,27200.0
2011-06-30 09:40:00,18.25,18.44,18.25,18.4,67600.0,13.1641,13.3011,13.1641,13.2723,67600.0
2011-06-30 09:45:00,18.4,18.5,18.4,18.48,69400.0,13.2723,13.3444,13.2723,13.33,69400.0
2011-06-30 09:50:00,18.47,18.5,18.47,18.5,59600.0,13.3228,13.3444,13.3228,13.3444,59600.0
2011-06-30 09:55:00,18.5,18.58,18.48,18.52,151000.0,13.3444,13.4021,13.33,13.3588,151000.0
2011-06-30 10:00:00,18.52,18.58,18.52,18.55,85200.0,13.3588,13.4021,13.3588,13.3805,85200.0
2011-06-30 10:05:00,18.54,18.54,18.5,18.5,43800.0,13.3733,13.3733,13.3444,13.3444,43800.0
2011-06-30 10:10:00,18.51,18.52,18.45,18.48,87000.0,13.3516,13.3588,13.3084,13.33,87000.0
2011-06-30 10:15:00,18.47,18.61,18.47,18.6,64000.0,13.3228,13.4238,13.3228,13.4166,64000.0
2011-06-30 10:20:00,18.6,18.61,18.57,18.61,27800.0,13.4166,13.4238,13.3949,13.4238,27800.0
2011-06-30 10:25:00,18.6,18.61,18.56,18.56,48200.0,13.4166,13.4238,13.3877,13.3877,48200.0
2011-06-30 10:30:00,18.56,18.57,18.56,18.57,13000.0,13.3877,13.3949,13.3877,13.3949,13000.0
2011-06-30 10:35:00,18.57,18.58,18.55,18.56,51600.0,13.3949,13.4021,13.3805,13.3877,51600.0
2011-06-30 10:40:00,18.57,18.57,18.56,18.56,107400.0,13.3949,13.3949,13.3877,13.3877,107400.0
2011-06-30 10:45:00,18.56,18.57,18.54,18.55,21200.0,13.3877,13.3949,13.3733,13.3805,21200.0
2011-06-30 10:50:00,18.54,18.56,18.52,18.53,72000.0,13.3733,13.3877,13.3588,13.3661,72000.0
2011-06-30 10:55:00,18.52,18.55,18.5,18.51,159000.0,13.3588,13.3805,13.3444,13.3516,159000.0
2011-06-30 11:00:00,18.52,18.54,18.5,18.52,92400.0,13.3588,13.3733,13.3444,13.3588,92400.0
2011-06-30 11:05:00,18.52,18.52,18.48,18.48,56600.0,13.3588,13.3588,13.33,13.33,56600.0
2011-06-30 11:10:00,18.48,18.49,18.47,18.48,38600.0,13.33,13.3372,13.3228,13.33,38600.0
2011-06-30 11:15:00,18.48,18.51,18.47,18.5,72200.0,13.33,13.3516,13.3228,13.3444,72200.0
2011-06-30 11:20:00,18.5,18.57,18.5,18.55,21600.0,13.3444,13.3949,13.3444,13.3805,21600.0
2011-06-30 11:25:00,18.53,18.54,18.52,18.53,25800.0,13.3661,13.3733,13.3588,13.3661,25800.0
2011-06-30 11:30:00,18.54,18.54,18.53,18.54,29200.0,13.3733,13.3733,13.3661,13.3733,29200.0
2011-06-30 11:35:00,18.53,18.55,18.52,18.53,28600.0,13.3661,13.3805,13.3588,13.3661,28600.0
2011-06-30 11:40:00,18.53,18.54,18.5,18.51,25600.0,13.3661,13.3733,13.3444,13.3516,25600.0
2011-06-30 11:45:00,18.51,18.53,18.5,18.51,26000.0,13.3516,13.3661,13.3444,13.3516,26000.0
2011-06-30 11:50:00,18.52,18.52,18.45,18.5,163800.0,13.3588,13.3588,13.3084,13.3444,163800.0
2011-06-30 11:55:00,18.49,18.5,18.48,18.49,55800.0,13.3372,13.3444,13.33,13.3372,55800.0
2011-06-30 12:00:00,18.48,18.5,18.48,18.5,32200.0,13.33,13.3444,13.33,13.3444,32200.0
2011-06-30 12:05:00,18.5,18.5,18.47,18.5,25400.0,13.3444,13.3444,13.3228,13.3444,25400.0
2011-06-30 12:10:00,18.5,18.5,18.48,18.49,15400.0,13.3444,13.3444,13.33,13.3372,15400.0
2011-06-30 12:15:00,18.49,18.5,18.48,18.48,19800.0,13.3372,13.3444,13.33,13.33,19800.0
2011-06-30 12:20:00,18.48,18.49,18.47,18.48,14600.0,13.33,13.3372,13.3228,13.33,14600.0
2011-06-30 12:25:00,18.48,18.48,18.47,18.47,17600.0,13.33,13.33,13.3228,13.3228,17600.0
2011-06-30 12:30:00,18.47,18.48,18.45,18.46,19600.0,13.3228,13.33,13.3084,13.3156,19600.0
2011-06-30 12:35:00,18.46,18.46,18.45,18.45,19200.0,13.3156,13.3156,13.3084,13.3084,19200.0
2011-06-30 12:40:00,18.45,18.46,18.45,18.45,20000.0,13.3084,13.3156,13.3084,13.3084,20000.0
2011-06-30 12:45:00,18.45,18.46,18.45,18.45,15400.0,13.3084,13.3156,13.3084,13.3084,15400.0
2011-06-30 12:50:00,18.45,18.46,18.45,18.45,20600.0,13.3084,13.3156,13.3084,13.3084,20600.0
2011-06-30 12:55:00,18.45,18.46,18.45,18.45,26200.0,13.3084,13.3156,13.3084,13.3084,26200.0
2011-06-30 13:00:00,18.45,18.45,18.42,18.45,69000.0,13.3084,13.3084,13.2867,13.3084,69000.0
2011-06-30 13:05:00,18.45,18.46,18.45,18.46,16800.0,13.3084,13.3156,13.3084,13.3156,16800.0
2011-06-30 13:10:00,18.45,18.46,18.45,18.45,13800.0,13.3084,13.3156,13.3084,13.3084,13800.0
2011-06-30 13:15:00,18.45,18.46,18.44,18.45,14000.0,13.3084,13.3156,13.3011,13.3084,14000.0
2011-06-30 13:20:00,18.45,18.46,18.43,18.43,19400.0,13.3084,13.3156,13.2939,13.2939,19400.0
2011-06-30 13:25:00,18.45,18.45,18.43,18.43,17600.0,13.3084,13.3084,13.2939,13.2939,17600.0
2011-06-30 13:30:00,18.43,18.43,18.43,18.43,18600.0,13.2939,13.2939,13.2939,13.2939,18600.0
2011-06-30 13:35:00,18.43,18.43,18.35,18.35,43600.0,13.2939,13.2939,13.2362,13.2362,43600.0
2011-06-30 13:40:00,18.35,18.36,18.32,18.32,115600.0,13.2362,13.2434,13.2146,13.2146,115600.0
2011-06-30 13:45:00,18.31,18.33,18.31,18.32,18400.0,13.2074,13.2218,13.2074,13.2146,18400.0
2011-06-30 13:50:00,18.32,18.33,18.32,18.32,14600.0,13.2146,13.2218,13.2146,13.2146,14600.0
2011-06-30 13:55:00,18.32,18.33,18.3,18.3,89600.0,13.2146,13.2218,13.2002,13.2002,89600.0
2011-06-30 14:00:00,18.3,18.31,18.28,18.29,78600.0,13.2002,13.2074,13.1857,13.1929,78600.0
2011-06-30 14:05:00,18.29,18.31,18.29,18.3,20400.0,13.1929,13.2074,13.1929,13.2002,20400.0
2011-06-30 14:10:00,18.31,18.31,18.3,18.3,103800.0,13.2074,13.2074,13.2002,13.2002,103800.0
2011-06-30 14:15:00,18.3,18.32,18.3,18.3,34200.0,13.2002,13.2146,13.2002,13.2002,34200.0
2011-06-30 14:20:00,18.31,18.31,18.3,18.31,29200.0,13.2074,13.2074,13.2002,13.2074,29200.0
2011-06-30 14:25:00,18.31,18.31,18.3,18.3,35200.0,13.2074,13.2074,13.2002,13.2002,35200.0
2011-06-30 14:30:00,18.3,18.31,18.3,18.31,34000.0,13.2002,13.2074,13.2002,13.2074,34000.0
2011-06-30 14:35:00,18.31,18.33,18.31,18.33,27200.0,13.2074,13.2218,13.2074,13.2218,27200.0
2011-06-30 14:40:00,18.33,18.33,18.32,18.33,61200.0,13.2218,13.2218,13.2146,13.2218,61200.0
2011-06-30 14:45:00,18.32,18.33,18.3,18.3,70600.0,13.2146,13.2218,13.2002,13.2002,70600.0
2011-06-30 14:50:00,18.31,18.33,18.3,18.3,61000.0,13.2074,13.2218,13.2002,13.2002,61000.0
2011-06-30 14:55:00,18.31,18.31,18.29,18.3,59000.0,13.2074,13.2074,13.1929,13.2002,59000.0
2011-06-30 15:00:00,18.3,18.3,18.28,18.3,33200.0,13.2002,13.2002,13.1857,13.2002,33200.0
2011-06-30 15:05:00,18.3,18.34,18.3,18.34,44600.0,13.2002,13.229,13.2002,13.229,44600.0
2011-06-30 15:10:00,18.34,18.35,18.33,18.34,97200.0,13.229,13.2362,13.2218,13.229,97200.0
2011-06-30 15:15:00,18.34,18.34,18.3,18.3,97400.0,13.229,13.229,13.2002,13.2002,97400.0
2011-06-30 15:20:00,18.3,18.31,18.29,18.29,75200.0,13.2002,13.2074,13.1929,13.1929,75200.0
2011-06-30 15:25:00,18.3,18.32,18.29,18.31,48000.0,13.2002,13.2146,13.1929,13.2074,48000.0
2011-06-30 15:30:00,18.31,18.31,18.29,18.3,51600.0,13.2074,13.2074,13.1929,13.2002,51600.0
2011-06-30 15:35:00,18.3,18.3,18.28,18.29,66200.0,13.2002,13.2002,13.1857,13.1929,66200.0
2011-06-30 15:40:00,18.29,18.31,18.28,18.3,101400.0,13.1929,13.2074,13.1857,13.2002,101400.0
2011-06-30 15:45:00,18.3,18.3,18.26,18.27,142400.0,13.2002,13.2002,13.1713,13.1785,142400.0
2011-06-30 15:50:00,18.27,18.28,18.24,18.26,127600.0,13.1785,13.1857,13.1569,13.1713,127600.0
2011-06-30 15:55:00,18.26,18.28,18.25,18.25,171600.0,13.1713,13.1857,13.1641,13.1641,171600.0
2011-07-01 09:30:00,18.27,18.4,18.27,18.37,35800.0,13.1785,13.2723,13.1785,13.2506,35800.0
2011-07-01 09:35:00,18.38,18.39,18.31,18.36,147000.0,13.2579,13.2651,13.2074,13.2434,147000.0
2011-07-01 09:40:00,18.34,18.35,18.29,18.32,52400.0,13.229,13.2362,13.1929,13.2146,52400.0
2011-07-01 09:45:00,18.33,18.33,18.3,18.3,40800.0,13.2218,13.2218,13.2002,13.2002,40800.0
2011-07-01 09:50:00,18.29,18.29,18.2,18.23,67200.0,13.1929,13.1929,13.128,13.1497,67200.0
2011-07-01 09:55:00,18.23,18.27,18.2,18.21,135200.0,13.1497,13.1785,13.128,13.1352,135200.0
2011-07-01 10:00:00,18.21,18.33,18.21,18.27,214200.0,13.1352,13.2218,13.1352,13.1785,214200.0
2011-07-01 10:05:00,18.27,18.28,18.26,18.26,74800.0,13.1785,13.1857,13.1713,13.1713,74800.0
2011-07-01 10:10:00,18.26,18.27,18.19,18.2,161200.0,13.1713,13.1785,13.1208,13.128,161200.0
2011-07-01 10:15:00,18.21,18.21,18.17,18.17,96800.0,13.1352,13.1352,13.1064,13.1064,96800.0
2011-07-01 10:20:00,18.18,18.18,18.13,18.13,109800.0,13.1136,13.1136,13.0775,13.0775,109800.0
2011-07-01 10:25:00,18.13,18.21,18.13,18.2,71600.0,13.0775,13.1352,13.0775,13.128,71600.0
2011-07-01 10:30:00,18.19,18.22,18.18,18.21,51600.0,13.1208,13.1424,13.1136,13.1352,51600.0
2011-07-01 10:35:00,18.22,18.23,18.19,18.21,66800.0,13.1424,13.1497,13.1208,13.1352,66800.0
2011-07-01 10:40:00,18.21,18.21,18.18,18.2,41800.0,13.1352,13.1352,13.1136,13.128,41800.0
2011-07-01 10:45:00,18.19,18.22,18.17,18.2,59400.0,13.1208,13.1424,13.1064,13.128,59400.0
2011-07-01 10:50:00,18.18,18.22,18.18,18.18,47800.0,13.1136,13.1424,13.1136,13.1136,47800.0
2011-07-01 10:55:00,18.19,18.2,18.13,18.14,112000.0,13.1208,13.128,13.0775,13.0847,112000.0
2011-07-01 11:00:00,18.14,18.16,18.1,18.14,79600.0,13.0847,13.0992,13.0559,13.0847,79600.0
2011-07-01 11:05:00,18.15,18.15,18.11,18.11,82400.0,13.092,13.092,13.0631,13.0631,82400.0
2011-07-01 11:10:00,18.12,18.12,18.1,18.1,47400.0,13.0703,13.0703,13.0559,13.0559,47400.0
2011-07-01 11:15:00,18.1,18.1,18.03,18.05,110200.0,13.0559,13.0559,13.0054,13.0198,110200.0
2011-07-01 11:20:00,18.04,18.07,18.04,18.04,46600.0,13.0126,13.0343,13.0126,13.0126,46600.0
2011-07-01 11:25:00,18.05,18.08,18.05,18.08,37000.0,13.0198,13.0415,13.0198,13.0415,37000.0
2011-07-01 11:30:00,18.08,18.1,18.08,18.1,37200.0,13.0415,13.0559,13.0415,13.0559,37200.0
2011-07-01 11:35:00,18.1,18.1,18.09,18.1,28000.0,13.0559,13.0559,13.0487,13.0559,28000.0
2011-07-01 11:40:00,18.1,18.1,18.09,18.1,43800.0,13.0559,13.0559,13.0487,13.0559,43800.0
2011-07-01 11:45:00,18.1,18.14,18.1,18.13,41800.0,13.0559,13.0847,13.0559,13.0775,41800.0
2011-07-01 11:50:00,18.12,18.15,18.12,18.15,65600.0,13.0703,13.092,13.0703,13.092,65600.0
2011-07-01 11:55:00,18.15,18.18,18.15,18.18,30400.0,13.092,13.1136,13.092,13.1136,30400.0
2011-07-01 12:00:00,18.18,18.18,18.17,18.18,52800.0,13.1136,13.1136,13.1064,13.1136,52800.0
2011-07-01 12:05:00,18.19,18.23,18.19,18.23,44200.0,13.1208,13.1497,13.1208,13.1497,44200.0
2011-07-01 12:10:00,18.23,18.24,18.22,18.24,56600.0,13.1497,13.1569,13.1424,13.1569,56600.0
2011-07-01 12:15:00,18.24,18.24,18.15,18.16,128400.0,13.1569,13.1569,13.092,13.0992,128400.0
2011-07-01 12:20:00,18.16,18.18,18.16,18.17,75200.0,13.0992,13.1136,13.0992,13.1064,75200.0
2011-07-01 12:25:00,18.18,18.18,18.17,18.18,64200.0,13.1136,13.1136,13.1064,13.1136,64200.0
2011-07-01 12:30:00,18.18,18.18,18.17,18.18,53800.0,13.1136,13.1136,13.1064,13.1136,53800.0
2011-07-01 12:35:00,18.18,18.2,18.17,18.19,49200.0,13.1136,13.128,13.1064,13.1208,49200.0
2011-07-01 12:40:00,18.19,18.2,18.18,18.19,44600.0,13.1208,13.128,13.1136,13.1208,44600.0
2011-07-01 12:45:00,18.19,18.21,18.19,18.2,37800.0,13.1208,13.1352,13.1208,13.128,37800.0
2011-07-01 12:50:00,18.2,18.22,18.2,18.22,30200.0,13.128,13.1424,13.128,13.1424,30200.0
2011-07-01 12:55:00,18.23,18.23,18.18,18.2,99600.0,13.1497,13.1497,13.1136,13.128,99600.0
2011-07-01 13:00:00,18.2,18.24,18.2,18.22,55200.0,13.128,13.1569,13.128,13.1424,55200.0
2011-07-01 13:05:00,18.22,18.24,18.21,18.24,72400.0,13.1424,13.1569,13.1352,13.1569,72400.0
2011-07-01 13:10:00,18.23,18.25,18.23,18.25,34200.0,13.1497,13.1641,13.1497,13.1641,34200.0
2011-07-01 13:15:00,18.25,18.26,18.24,18.25,90200.0,13.1641,13.1713,13.1569,13.1641,90200.0
2011-07-01 13:20:00,18.25,18.28,18.25,18.25,118800.0,13.1641,13.1857,13.1641,13.1641,118800.0
2011-07-01 13:25:00,18.25,18.28,18.25,18.26,38400.0,13.1641,13.1857,13.1641,13.1713,38400.0
2011-07-01 13:30:00,18.27,18.27,18.26,18.26,37600.0,13.1785,13.1785,13.1713,13.1713,37600.0
2011-07-01 13:35:00,18.27,18.27,18.23,18.23,107400.0,13.1785,13.1785,13.1497,13.1497,107400.0
2011-07-01 13:40:00,18.23,18.23,18.21,18.23,45400.0,13.1497,13.1497,13.1352,13.1497,45400.0
2011-07-01 13:45:00,18.23,18.23,18.22,18.23,32200.0,13.1497,13.1497,13.1424,13.1497,32200.0
2011-07-01 13:50:00,18.23,18.25,18.22,18.24,38000.0,13.1497,13.1641,13.1424,13.1569,38000.0
2011-07-01 13:55:00,18.24,18.25,18.22,18.22,39600.0,13.1569,13.1641,13.1424,13.1424,39600.0
2011-07-01 14:00:00,18.22,18.24,18.22,18.24,47000.0,13.1424,13.1569,13.1424,13.1569,47000.0
2011-07-01 14:05:00,18.23,18.23,18.2,18.21,50600.0,13.1497,13.1497,13.128,13.1352,50600.0
2011-07-01 14:10:00,18.21,18.24,18.21,18.23,42600.0,13.1352,13.1569,13.1352,13.1497,42600.0
2011-07-01 14:15:00,18.23,18.25,18.23,18.25,36200.0,13.1497,13.1641,13.1497,13.1641,36200.0
2011-07-01 14:20:00,18.25,18.25,18.25,18.25,49400.0,13.1641,13.1641,13.1641,13.1641,49400.0
2011-07-01 14:25:00,18.25,18.25,18.24,18.25,37800.0,13.1641,13.1641,13.1569,13.1641,37800.0
2011-07-01 14:30:00,18.25,18.25,18.25,18.25,69200.0,13.1641,13.1641,13.1641,13.1641,69200.0
2011-07-01 14:35:00,18.25,18.25,18.24,18.24,57800.0,13.1641,13.1641,13.1569,13.1569,57800.0
2011-07-01 14:40:00,18.24,18.25,18.24,18.25,152400.0,13.1569,13.1641,13.1569,13.1641,152400.0
2011-07-01 14:45:00,18.25,18.25,18.24,18.25,46600.0,13.1641,13.1641,13.1569,13.1641,46600.0
2011-07-01 14:50:00,18.25,18.26,18.23,18.23,56000.0,13.1641,13.1713,13.1497,13.1497,56000.0
2011-07-01 14:55:00,18.23,18.23,18.21,18.21,98400.0,13.1497,13.1497,13.1352,13.1352,98400.0
2011-07-01 15:00:00,18.21,18.23,18.21,18.23,47200.0,13.1352,13.1497,13.1352,13.1497,47200.0
2011-07-01 15:05:00,18.23,18.25,18.22,18.25,183000.0,13.1497,13.1641,13.1424,13.1641,183000.0
2011-07-01 15:10:00,18.24,18.25,18.24,18.25,133600.0,13.1569,13.1641,13.1569,13.1641,133600.0
2011-07-01 15:15:00,18.25,18.25,18.21,18.22,70200.0,13.1641,13.1641,13.1352,13.1424,70200.0
2011-07-01 15:20:00,18.22,18.23,18.21,18.22,58000.0,13.1424,13.1497,13.1352,13.1424,58000.0
2011-07-01 15:25:00,18.21,18.24,18.21,18.23,67400.0,13.1352,13.1569,13.1352,13.1497,67400.0
2011-07-01 15:30:00,18.23,18.25,18.22,18.24,155000.0,13.1497,13.1641,13.1424,13.1569,155000.0
2011-07-01 15:35:00,18.23,18.24,18.17,18.18,109600.0,13.1497,13.1569,13.1064,13.1136,109600.0
2011-07-01 15:40:00,18.18,18.2,18.15,18.15,132200.0,13.1136,13.128,13.092,13.092,132200.0
2011-07-01 15:45:00,18.16,18.17,18.13,18.17,227000.0,13.0992,13.1064,13.0775,13.1064,227000.0
2011-07-01 15:50:00,18.17,18.18,18.15,18.16,144000.0,13.1064,13.1136,13.092,13.0992,144000.0
2011-07-01 15:55:00,18.16,18.23,18.15,18.18,185400.0,13.0992,13.1497,13.092,13.1136,185400.0
2011-07-05 09:30:00,18.16,18.25,18.12,18.18,45200.0,13.0992,13.1641,13.0703,13.1136,45200.0
2011-07-05 09:35:00,18.19,18.24,18.07,18.1,29200.0,13.1208,13.1569,13.0343,13.0559,29200.0
2011-07-05 09:40:00,18.1,18.18,18.09,18.18,26200.0,13.0559,13.1136,13.0487,13.1136,26200.0
2011-07-05 09:45:00,18.18,18.22,18.17,18.18,91000.0,13.1136,13.1424,13.1064,13.1136,91000.0
2011-07-05 09:50:00,18.18,18.2,18.11,18.11,25600.0,13.1136,13.128,13.0631,13.0631,25600.0
2011-07-05 09:55:00,18.11,18.14,18.09,18.13,25200.0,13.0631,13.0847,13.0487,13.0775,25200.0
2011-07-05 10:00:00,18.13,18.14,18.08,18.1,50200.0,13.0775,13.0847,13.0415,13.0559,50200.0
2011-07-05 10:05:00,18.1,18.1,18.02,18.05,52200.0,13.0559,13.0559,12.9982,13.0198,52200.0
2011-07-05 10:10:00,18.05,18.09,18.03,18.07,73600.0,13.0198,13.0487,13.0054,13.0343,73600.0
2011-07-05 10:15:00,18.06,18.06,17.97,17.98,27400.0,13.027,13.027,12.9621,12.9693,27400.0
2011-07-05 10:20:00,17.98,17.99,17.93,17.98,29800.0,12.9693,12.9765,12.9333,12.9693,29800.0
2011-07-05 10:25:00,17.99,18.0,17.96,17.99,24600.0,12.9765,12.9838,12.9549,12.9765,24600.0
2011-07-05 10:30:00,17.99,17.99,17.96,17.96,24400.0,12.9765,12.9765,12.9549,12.9549,24400.0
2011-07-05 10:35:00,17.97,17.97,17.93,17.93,13400.0,12.9621,12.9621,12.9333,12.9333,13400.0
2011-07-05 10:40:00,17.94,17.96,17.93,17.93,38000.0,12.9405,12.9549,12.9333,12.9333,38000.0
2011-07-05 10:45:00,17.94,17.95,17.88,17.88,51600.0,12.9405,12.9477,12.8972,12.8972,51600.0
2011-07-05 10:50:00,17.9,17.91,17.9,17.91,24000.0,12.9116,12.9188,12.9116,12.9188,24000.0
2011-07-05 10:55:00,17.91,17.91,17.85,17.89,83600.0,12.9188,12.9188,12.8756,12.9044,83600.0
2011-07-05 11:00:00,17.88,17.89,17.84,17.85,48400.0,12.8972,12.9044,12.8683,12.8756,48400.0
2011-07-05 11:05:00,17.85,17.85,17.82,17.84,55200.0,12.8756,12.8756,12.8539,12.8683,55200.0
2011-07-05 11:10:00,17.84,17.89,17.83,17.89,27400.0,12.8683,12.9044,12.8611,12.9044,27400.0
2011-07-05 11:15:00,17.91,17.97,17.91,17.96,36400.0,12.9188,12.9621,12.9188,12.9549,36400.0
2011-07-05 11:20:00,17.96,17.97,17.96,17.97,8000.0,12.9549,12.9621,12.9549,12.9621,8000.0
2011-07-05 11:25:00,17.97,17.99,17.96,17.98,25200.0,12.9621,12.9765,12.9549,12.9693,25200.0
2011-07-05 11:30:00,17.98,17.99,17.97,17.98,15600.0,12.9693,12.9765,12.9621,12.9693,15600.0
2011-07-05 11:35:00,17.97,17.98,17.96,17.98,14800.0,12.9621,12.9693,12.9549,12.9693,14800.0
2011-07-05 11:40:00,17.97,17.99,17.97,17.99,18800.0,12.9621,12.9765,12.9621,12.9765,18800.0
2011-07-05 11:45:00,17.99,18.0,17.99,17.99,17400.0,12.9765,12.9838,12.9765,12.9765,17400.0
2011-07-05 11:50:00,17.99,18.0,17.98,17.98,14800.0,12.9765,12.9838,12.9693,12.9693,14800.0
2011-07-05 11:55:00,17.99,18.0,17.99,18.0,13600.0,12.9765,12.9838,12.9765,12.9838,13600.0
2011-07-05 12:00:00,18.0,18.0,18.0,18.0,25600.0,12.9838,12.9838,12.9838,12.9838,25600.0
2011-07-05 12:05:00,17.99,18.0,17.99,18.0,13600.0,12.9765,12.9838,12.9765,12.9838,13600.0
2011-07-05 12:10:00,18.0,18.02,18.0,18.02,20800.0,12.9838,12.9982,12.9838,12.9982,20800.0
2011-07-05 12:15:00,18.02,18.03,18.01,18.02,15400.0,12.9982,13.0054,12.991,12.9982,15400.0
2011-07-05 12:20:00,18.02,18.02,18.02,18.02,3600.0,12.9982,12.9982,12.9982,12.9982,3600.0
2011-07-05 12:25:00,18.03,18.05,18.03,18.05,65800.0,13.0054,13.0198,13.0054,13.0198,65800.0
2011-07-05 12:30:00,18.05,18.06,18.05,18.05,19000.0,13.0198,13.027,13.0198,13.0198,19000.0
2011-07-05 12:35:00,18.05,18.05,18.05,18.05,10000.0,13.0198,13.0198,13.0198,13.0198,10000.0
2011-07-05 12:40:00,18.05,18.07,18.05,18.07,18400.0,13.0198,13.0343,13.0198,13.0343,18400.0
2011-07-05 12:45:00,18.07,18.08,18.07,18.07,6800.0,13.0343,13.0415,13.0343,13.0343,6800.0
2011-07-05 12:50:00,18.08,18.09,18.08,18.09,22200.0,13.0415,13.0487,13.0415,13.0487,22200.0
2011-07-05 12:55:00,18.09,18.1,18.09,18.1,23000.0,13.0487,13.0559,13.0487,13.0559,23000.0
2011-07-05 13:00:00,18.1,18.13,18.1,18.13,36200.0,13.0559,13.0775,13.0559,13.0775,36200.0
2011-07-05 13:05:00,18.13,18.19,18.13,18.18,95200.0,13.0775,13.1208,13.0775,13.1136,95200.0
2011-07-05 13:10:00,18.18,18.23,18.18,18.21,89200.0,13.1136,13.1497,13.1136,13.1352,89200.0
2011-07-05 13:15:00,18.21,18.23,18.21,18.23,11800.0,13.1352,13.1497,13.1352,13.1497,11800.0
2011-07-05 13:20:00,18.23,18.25,18.22,18.25,11800.0,13.1497,13.1641,13.1424,13.1641,11800.0
2011-07-05 13:25:00,18.25,18.25,18.24,18.24,10400.0,13.1641,13.1641,13.1569,13.1569,10400.0
2011-07-05 13:30:00,18.23,18.25,18.23,18.25,8600.0,13.1497,13.1641,13.1497,13.1641,8600.0
2011-07-05 13:35:00,18.25,18.25,18.24,18.25,14800.0,13.1641,13.1641,13.1569,13.1641,14800.0
2011-07-05 13:40:00,18.25,18.25,18.21,18.23,24400.0,13.1641,13.1641,13.1352,13.1497,24400.0
2011-07-05 13:45:00,18.23,18.25,18.23,18.25,29600.0,13.1497,13.1641,13.1497,13.1641,29600.0
2011-07-05 13:50:00,18.25,18.25,18.24,18.25,24400.0,13.1641,13.1641,13.1569,13.1641,24400.0
2011-07-05 13:55:00,18.25,18.28,18.25,18.27,24000.0,13.1641,13.1857,13.1641,13.1785,24000.0
2011-07-05 14:00:00,18.27,18.28,18.23,18.25,41200.0,13.1785,13.1857,13.1497,13.1641,41200.0
2011-07-05 14:05:00,18.24,18.25,18.22,18.23,12400.0,13.1569,13.1641,13.1424,13.1497,12400.0
2011-07-05 14:10:00,18.24,18.26,18.24,18.26,3600.0,13.1569,13.1713,13.1569,13.1713,3600.0
2011-07-05 14:15:00,18.25,18.25,18.24,18.25,22400.0,13.1641,13.1641,13.1569,13.1641,22400.0
2011-07-05 14:20:00,18.24,18.24,18.2,18.23,26400.0,13.1569,13.1569,13.128,13.1497,26400.0
2011-07-05 14:25:00,18.22,18.22,18.2,18.22,21800.0,13.1424,13.1424,13.128,13.1424,21800.0
2011-07-05 14:30:00,18.22,18.23,18.22,18.23,23800.0,13.1424,13.1497,13.1424,13.1497,23800.0
2011-07-05 14:35:00,18.23,18.27,18.22,18.27,40400.0,13.1497,13.1785,13.1424,13.1785,40400.0
2011-07-05 14:40:00,18.27,18.27,18.25,18.25,11000.0,13.1785,13.1785,13.1641,13.1641,11000.0
2011-07-05 14:45:00,18.25,18.25,18.24,18.24,16400.0,13.1641,13.1641,13.1569,13.1569,16400.0
2011-07-05 14:50:00,18.24,18.25,18.22,18.25,1054600.0,13.1569,13.1641,13.1424,13.1641,1054600.0
2011-07-05 14:55:00,18.25,18.27,18.25,18.26,13000.0,13.1641,13.1785,13.1641,13.1713,13000.0
2011-07-05 15:00:00,18.25,18.28,18.25,18.27,40600.0,13.1641,13.1857,13.1641,13.1785,40600.0
2011-07-05 15:05:00,18.27,18.3,18.27,18.3,14400.0,13.1785,13.2002,13.1785,13.2002,14400.0
2011-07-05 15:10:00,18.29,18.31,18.27,18.3,57400.0,13.1929,13.2074,13.1785,13.2002,57400.0
2011-07-05 15:15:00,18.29,18.31,18.28,18.29,29000.0,13.1929,13.2074,13.1857,13.1929,29000.0
2011-07-05 15:20:00,18.29,18.3,18.29,18.3,27800.0,13.1929,13.2002,13.1929,13.2002,27800.0
2011-07-05 15:25:00,18.3,18.3,18.29,18.3,36800.0,13.2002,13.2002,13.1929,13.2002,36800.0
2011-07-05 15:30:00,18.3,18.3,18.29,18.29,33200.0,13.2002,13.2002,13.1929,13.1929,33200.0
2011-07-05 15:35:00,18.29,18.3,18.28,18.28,30200.0,13.1929,13.2002,13.1857,13.1857,30200.0
2011-07-05 15:40:00,18.28,18.3,18.28,18.29,35600.0,13.1857,13.2002,13.1857,13.1929,35600.0
2011-07-05 15:45:00,18.29,18.32,18.26,18.27,317000.0,13.1929,13.2146,13.1713,13.1785,317000.0
2011-07-05 15:50:00,18.26,18.28,18.25,18.26,48000.0,13.1713,13.1857,13.1641,13.1713,48000.0
2011-07-05 15:55:00,18.27,18.29,18.26,18.29,116000.0,13.1785,13.1929,13.1713,13.1929,116000.0
2011-07-06 09:30:00,18.25,18.39,18.25,18.34,23400.0,13.1641,13.2651,13.1641,13.229,23400.0
2011-07-06 09:35:00,18.35,18.41,18.3,18.3,34400.0,13.2362,13.2795,13.2002,13.2002,34400.0
2011-07-06 09:40:00,18.29,18.32,18.25,18.28,13400.0,13.1929,13.2146,13.1641,13.1857,13400.0
2011-07-06 09:45:00,18.29,18.42,18.28,18.4,89200.0,13.1929,13.2867,13.1857,13.2723,89200.0
2011-07-06 09:50:00,18.4,18.42,18.38,18.39,34600.0,13.2723,13.2867,13.2579,13.2651,34600.0
2011-07-06 09:55:00,18.4,18.41,18.38,18.4,18400.0,13.2723,13.2795,13.2579,13.2723,18400.0
2011-07-06 10:00:00,18.39,18.41,18.32,18.36,44400.0,13.2651,13.2795,13.2146,13.2434,44400.0
2011-07-06 10:05:00,18.36,18.36,18.31,18.34,36000.0,13.2434,13.2434,13.2074,13.229,36000.0
2011-07-06 10:10:00,18.34,18.36,18.28,18.28,22400.0,13.229,13.2434,13.1857,13.1857,22400.0
2011-07-06 10:15:00,18.28,18.3,18.24,18.25,19600.0,13.1857,13.2002,13.1569,13.1641,19600.0
2011-07-06 10:20:00,18.25,18.32,18.24,18.31,66000.0,13.1641,13.2146,13.1569,13.2074,66000.0
2011-07-06 10:25:00,18.3,18.34,18.29,18.33,24400.0,13.2002,13.229,13.1929,13.2218,24400.0
2011-07-06 10:30:00,18.33,18.34,18.3,18.3,17800.0,13.2218,13.229,13.2002,13.2002,17800.0
2011-07-06 10:35:00,18.3,18.33,18.3,18.32,14000.0,13.2002,13.2218,13.2002,13.2146,14000.0
2011-07-06 10:40:00,18.33,18.33,18.27,18.27,35000.0,13.2218,13.2218,13.1785,13.1785,35000.0
2011-07-06 10:45:00,18.27,18.31,18.24,18.31,19400.0,13.1785,13.2074,13.1569,13.2074,19400.0
2011-07-06 10:50:00,18.32,18.38,18.31,18.36,22200.0,13.2146,13.2579,13.2074,13.2434,22200.0
2011-07-06 10:55:00,18.35,18.36,18.34,18.34,19200.0,13.2362,13.2434,13.229,13.229,19200.0
2011-07-06 11:00:00,18.34,18.39,18.34,18.36,55600.0,13.229,13.2651,13.229,13.2434,55600.0
2011-07-06 11:05:00,18.36,18.38,18.35,18.35,23800.0,13.2434,13.2579,13.2362,13.2362,23800.0
2011-07-06 11:10:00,18.35,18.41,18.35,18.4,26000.0,13.2362,13.2795,13.2362,13.2723,26000.0
2011-07-06 11:15:00,18.41,18.45,18.39,18.44,39000.0,13.2795,13.3084,13.2651,13.3011,39000.0
2011-07-06 11:20:00,18.44,18.47,18.43,18.44,20200.0,13.3011,13.3228,13.2939,13.3011,20200.0
2011-07-06 11:25:00,18.45,18.46,18.43,18.46,20400.0,13.3084,13.3156,13.2939,13.3156,20400.0
2011-07-06 11:30:00,18.46,18.48,18.44,18.45,29400.0,13.3156,13.33,13.3011,13.3084,29400.0
2011-07-06 11:35:00,18.45,18.48,18.45,18.48,13800.0,13.3084,13.33,13.3084,13.33,13800.0
2011-07-06 11:40:00,18.48,18.49,18.47,18.48,14600.0,13.33,13.3372,13.3228,13.33,14600.0
2011-07-06 11:45:00,18.47,18.5,18.47,18.49,17800.0,13.3228,13.3444,13.3228,13.3372,17800.0
2011-07-06 11:50:00,18.5,18.52,18.48,18.52,11200.0,13.3444,13.3588,13.33,13.3588,11200.0
2011-07-06 11:55:00,18.5,18.55,18.5,18.52,20600.0,13.3444,13.3805,13.3444,13.3588,20600.0
2011-07-06 12:00:00,18.52,18.54,18.47,18.47,26000.0,13.3588,13.3733,13.3228,13.3228,26000.0
2011-07-06 12:05:00,18.47,18.47,18.45,18.47,17400.0,13.3228,13.3228,13.3084,13.3228,17400.0
2011-07-06 12:10:00,18.46,18.47,18.4,18.4,42600.0,13.3156,13.3228,13.2723,13.2723,42600.0
2011-07-06 12:15:00,18.4,18.43,18.4,18.43,9200.0,13.2723,13.2939,13.2723,13.2939,9200.0
2011-07-06 12:20:00,18.44,18.45,18.38,18.38,23800.0,13.3011,13.3084,13.2579,13.2579,23800.0
2011-07-06 12:25:00,18.38,18.39,18.38,18.39,15000.0,13.2579,13.2651,13.2579,13.2651,15000.0
2011-07-06 12:30:00,18.39,18.39,18.38,18.38,11200.0,13.2651,13.2651,13.2579,13.2579,11200.0
2011-07-06 12:35:00,18.38,18.39,18.38,18.38,22200.0,13.2579,13.2651,13.2579,13.2579,22200.0
2011-07-06 12:40:00,18.39,18.39,18.36,18.36,26400.0,13.2651,13.2651,13.2434,13.2434,26400.0
2011-07-06 12:45:00,18.36,18.36,18.34,18.34,30800.0,13.2434,13.2434,13.229,13.229,30800.0
2011-07-06 12:50:00,18.34,18.35,18.34,18.35,7600.0,13.229,13.2362,13.229,13.2362,7600.0
2011-07-06 12:55:00,18.35,18.4,18.35,18.4,47000.0,13.2362,13.2723,13.2362,13.2723,47000.0
2011-07-06 13:00:00,18.4,18.41,18.39,18.41,31600.0,13.2723,13.2795,13.2651,13.2795,31600.0
2011-07-06 13:05:00,18.4,18.42,18.39,18.39,20000.0,13.2723,13.2867,13.2651,13.2651,20000.0
2011-07-06 13:10:00,18.39,18.4,18.35,18.36,33800.0,13.2651,13.2723,13.2362,13.2434,33800.0
2011-07-06 13:15:00,18.36,18.39,18.36,18.38,21000.0,13.2434,13.2651,13.2434,13.2579,21000.0
2011-07-06 13:20:00,18.39,18.4,18.36,18.4,17000.0,13.2651,13.2723,13.2434,13.2723,17000.0
2011-07-06 13:25:00,18.4,18.41,18.4,18.41,9800.0,13.2723,13.2795,13.2723,13.2795,9800.0
2011-07-06 13:30:00,18.41,18.43,18.41,18.42,35000.0,13.2795,13.2939,13.2795,13.2867,35000.0
2011-07-06 13:35:00,18.41,18.42,18.41,18.41,10200.0,13.2795,13.2867,13.2795,13.2795,10200.0
2011-07-06 13:40:00,18.41,18.42,18.41,18.41,12800.0,13.2795,13.2867,13.2795,13.2795,12800.0
2011-07-06 13:45:00,18.41,18.42,18.41,18.41,10400.0,13.2795,13.2867,13.2795,13.2795,10400.0
2011-07-06 13:50:00,18.42,18.42,18.38,18.39,14200.0,13.2867,13.2867,13.2579,13.2651,14200.0
2011-07-06 13:55:00,18.38,18.43,18.36,18.42,19800.0,13.2579,13.2939,13.2434,13.2867,19800.0
2011-07-06 14:00:00,18.42,18.42,18.38,18.38,25000.0,13.2867,13.2867,13.2579,13.2579,25000.0
2011-07-06 14:05:00,18.38,18.38,18.35,18.35,18200.0,13.2579,13.2579,13.2362,13.2362,18200.0
2011-07-06 14:10:00,18.34,18.38,18.34,18.36,27200.0,13.229,13.2579,13.229,13.2434,27200.0
2011-07-06 14:15:00,18.35,18.36,18.35,18.36,32000.0,13.2362,13.2434,13.2362,13.2434,32000.0
2011-07-06 14:20:00,18.36,18.37,18.31,18.33,44200.0,13.2434,13.2506,13.2074,13.2218,44200.0
2011-07-06 14:25:00,18.33,18.34,18.32,18.32,24200.0,13.2218,13.229,13.2146,13.2146,24200.0
2011-07-06 14:30:00,18.32,18.33,18.32,18.33,25000.0,13.2146,13.2218,13.2146,13.2218,25000.0
2011-07-06 14:35:00,18.32,18.36,18.32,18.34,22200.0,13.2146,13.2434,13.2146,13.229,22200.0
2011-07-06 14:40:00,18.33,18.33,18.3,18.33,14400.0,13.2218,13.2218,13.2002,13.2218,14400.0
2011-07-06 14:45:00,18.33,18.36,18.33,18.36,13000.0,13.2218,13.2434,13.2218,13.2434,13000.0
2011-07-06 14:50:00,18.35,18.39,18.35,18.36,24200.0,13.2362,13.2651,13.2362,13.2434,24200.0
2011-07-06 14:55:00,18.36,18.38,18.34,18.34,23000.0,13.2434,13.2579,13.229,13.229,23000.0
2011-07-06 15:00:00,18.34,18.35,18.33,18.33,14800.0,13.229,13.2362,13.2218,13.2218,14800.0
2011-07-06 15:05:00,18.33,18.35,18.31,18.35,20400.0,13.2218,13.2362,13.2074,13.2362,20400.0
2011-07-06 15:10:00,18.35,18.36,18.34,18.35,24000.0,13.2362,13.2434,13.229,13.2362,24000.0
2011-07-06 15:15:00,18.34,18.34,18.33,18.33,18200.0,13.229,13.229,13.2218,13.2218,18200.0
2011-07-06 15:20:00,18.33,18.34,18.31,18.32,23800.0,13.2218,13.229,13.2074,13.2146,23800.0
2011-07-06 15:25:00,18.32,18.35,18.31,18.34,17400.0,13.2146,13.2362,13.2074,13.229,17400.0
2011-07-06 15:30:00,18.34,18.35,18.34,18.34,16600.0,13.229,13.2362,13.229,13.229,16600.0
2011-07-06 15:35:00,18.34,18.35,18.31,18.31,32000.0,13.229,13.2362,13.2074,13.2074,32000.0
2011-07-06 15:40:00,18.31,18.34,18.31,18.32,30000.0,13.2074,13.229,13.2074,13.2146,30000.0
2011-07-06 15:45:00,18.33,18.33,18.31,18.32,53400.0,13.2218,13.2218,13.2074,13.2146,53400.0
2011-07-06 15:50:00,18.32,18.34,18.31,18.32,54400.0,13.2146,13.229,13.2074,13.2146,54400.0
2011-07-06 15:55:00,18.32,18.33,18.31,18.32,97000.0,13.2146,13.2218,13.2074,13.2146,97000.0
2011-07-07 09:30:00,18.5,18.84,18.48,18.82,169800.0,13.3444,13.5897,13.33,13.5752,169800.0
2011-07-07 09:35:00,18.8,19.0,18.79,19.0,120600.0,13.5608,13.7051,13.5536,13.7051,120600.0
2011-07-07 09:40:00,19.0,19.2,19.0,19.16,126600.0,13.7051,13.8493,13.7051,13.8205,126600.0
2011-07-07 09:45:00,19.16,19.24,19.11,19.21,179000.0,13.8205,13.8782,13.7844,13.8566,179000.0
2011-07-07 09:50:00,19.21,19.27,19.17,19.18,246800.0,13.8566,13.8998,13.8277,13.8349,246800.0
2011-07-07 09:55:00,19.17,19.17,19.01,19.06,69400.0,13.8277,13.8277,13.7123,13.7484,69400.0
2011-07-07 10:00:00,19.06,19.08,18.95,18.96,35400.0,13.7484,13.7628,13.669,13.6762,35400.0
2011-07-07 10:05:00,18.96,19.02,18.95,19.02,80200.0,13.6762,13.7195,13.669,13.7195,80200.0
2011-07-07 10:10:00,19.02,19.06,19.0,19.05,45000.0,13.7195,13.7484,13.7051,13.7411,45000.0
2011-07-07 10:15:00,19.05,19.06,19.02,19.02,30400.0,13.7411,13.7484,13.7195,13.7195,30400.0
2011-07-07 10:20:00,19.02,19.03,18.99,19.0,49200.0,13.7195,13.7267,13.6979,13.7051,49200.0
2011-07-07 10:25:00,19.0,19.05,19.0,19.05,52400.0,13.7051,13.7411,13.7051,13.7411,52400.0
2011-07-07 10:30:00,19.05,19.07,19.01,19.05,57000.0,13.7411,13.7556,13.7123,13.7411,57000.0
2011-07-07 10:35:00,19.05,19.13,19.05,19.09,60200.0,13.7411,13.7989,13.7411,13.77,60200.0
2011-07-07 10:40:00,19.08,19.17,19.07,19.16,82600.0,13.7628,13.8277,13.7556,13.8205,82600.0
2011-07-07 10:45:00,19.16,19.18,19.14,19.14,120000.0,13.8205,13.8349,13.8061,13.8061,120000.0
2011-07-07 10:50:00,19.14,19.14,19.09,19.1,34400.0,13.8061,13.8061,13.77,13.7772,34400.0
2011-07-07 10:55:00,19.1,19.16,19.08,19.15,58000.0,13.7772,13.8205,13.7628,13.8133,58000.0
2011-07-07 11:00:00,19.15,19.16,19.08,19.09,36600.0,13.8133,13.8205,13.7628,13.77,36600.0
2011-07-07 11:05:00,19.09,19.09,19.03,19.03,44200.0,13.77,13.77,13.7267,13.7267,44200.0
2011-07-07 11:10:00,19.03,19.04,18.96,18.96,55800.0,13.7267,13.7339,13.6762,13.6762,55800.0
2011-07-07 11:15:00,18.96,18.97,18.93,18.93,43400.0,13.6762,13.6834,13.6546,13.6546,43400.0
2011-07-07 11:20:00,18.93,18.95,18.91,18.92,65600.0,13.6546,13.669,13.6402,13.6474,65600.0
2011-07-07 11:25:00,18.92,18.98,18.92,18.98,43400.0,13.6474,13.6907,13.6474,13.6907,43400.0
2011-07-07 11:30:00,18.98,19.0,18.96,18.98,28200.0,13.6907,13.7051,13.6762,13.6907,28200.0
2011-07-07 11:35:00,18.98,18.98,18.93,18.95,25600.0,13.6907,13.6907,13.6546,13.669,25600.0
2011-07-07 11:40:00,18.94,18.95,18.89,18.89,25600.0,13.6618,13.669,13.6257,13.6257,25600.0
2011-07-07 11:45:00,18.89,18.91,18.86,18.9,45200.0,13.6257,13.6402,13.6041,13.6329,45200.0
2011-07-07 11:50:00,18.89,18.95,18.89,18.93,39000.0,13.6257,13.669,13.6257,13.6546,39000.0
2011-07-07 11:55:00,18.93,18.97,18.91,18.97,54600.0,13.6546,13.6834,13.6402,13.6834,54600.0
2011-07-07 12:00:00,18.97,18.97,18.93,18.93,16600.0,13.6834,13.6834,13.6546,13.6546,16600.0
2011-07-07 12:05:00,18.93,18.93,18.93,18.93,15600.0,13.6546,13.6546,13.6546,13.6546,15600.0
2011-07-07 12:10:00,18.93,19.0,18.93,19.0,37200.0,13.6546,13.7051,13.6546,13.7051,37200.0
2011-07-07 12:15:00,19.0,19.01,18.99,19.0,25600.0,13.7051,13.7123,13.6979,13.7051,25600.0
2011-07-07 12:20:00,19.0,19.05,19.0,19.05,22800.0,13.7051,13.7411,13.7051,13.7411,22800.0
2011-07-07 12:25:00,19.05,19.05,19.03,19.03,12400.0,13.7411,13.7411,13.7267,13.7267,12400.0
2011-07-07 12:30:00,19.03,19.03,19.0,19.0,23200.0,13.7267,13.7267,13.7051,13.7051,23200.0
2011-07-07 12:35:00,19.0,19.0,18.97,18.99,42400.0,13.7051,13.7051,13.6834,13.6979,42400.0
2011-07-07 12:40:00,18.99,19.04,18.99,19.04,96200.0,13.6979,13.7339,13.6979,13.7339,96200.0
2011-07-07 12:45:00,19.04,19.04,19.0,19.0,14000.0,13.7339,13.7339,13.7051,13.7051,14000.0
2011-07-07 12:50:00,19.0,19.02,18.99,19.0,20200.0,13.7051,13.7195,13.6979,13.7051,20200.0
2011-07-07 12:55:00,19.0,19.0,18.94,18.94,14400.0,13.7051,13.7051,13.6618,13.6618,14400.0
2011-07-07 13:00:00,18.95,18.95,18.92,18.92,12600.0,13.669,13.669,13.6474,13.6474,12600.0
2011-07-07 13:05:00,18.92,18.96,18.91,18.96,23800.0,13.6474,13.6762,13.6402,13.6762,23800.0
2011-07-07 13:10:00,18.96,18.97,18.95,18.96,7800.0,13.6762,13.6834,13.669,13.6762,7800.0
2011-07-07 13:15:00,18.95,18.97,18.95,18.96,17400.0,13.669,13.6834,13.669,13.6762,17400.0
2011-07-07 13:20:00,18.97,19.01,18.97,19.01,22600.0,13.6834,13.7123,13.6834,13.7123,22600.0
2011-07-07 13:25:00,19.02,19.08,19.02,19.08,46400.0,13.7195,13.7628,13.7195,13.7628,46400.0
2011-07-07 13:30:00,19.09,19.09,19.08,19.08,12400.0,13.77,13.77,13.7628,13.7628,12400.0
2011-07-07 13:35:00,19.08,19.12,19.08,19.12,19200.0,13.7628,13.7916,13.7628,13.7916,19200.0
2011-07-07 13:40:00,19.12,19.13,19.11,19.11,29200.0,13.7916,13.7989,13.7844,13.7844,29200.0
2011-07-07 13:45:00,19.11,19.11,19.09,19.09,15800.0,13.7844,13.7844,13.77,13.77,15800.0
2011-07-07 13:50:00,19.09,19.09,19.08,19.08,30400.0,13.77,13.77,13.7628,13.7628,30400.0
2011-07-07 13:55:00,19.08,19.09,19.07,19.09,24000.0,13.7628,13.77,13.7556,13.77,24000.0
2011-07-07 14:00:00,19.09,19.09,19.07,19.08,24800.0,13.77,13.77,13.7556,13.7628,24800.0
2011-07-07 14:05:00,19.08,19.08,19.05,19.07,28400.0,13.7628,13.7628,13.7411,13.7556,28400.0
2011-07-07 14:10:00,19.07,19.07,19.02,19.02,17800.0,13.7556,13.7556,13.7195,13.7195,17800.0
2011-07-07 14:15:00,19.03,19.07,19.03,19.07,20200.0,13.7267,13.7556,13.7267,13.7556,20200.0
2011-07-07 14:20:00,19.07,19.07,19.05,19.05,13800.0,13.7556,13.7556,13.7411,13.7411,13800.0
2011-07-07 14:25:00,19.05,19.08,19.05,19.08,24200.0,13.7411,13.7628,13.7411,13.7628,24200.0
2011-07-07 14:30:00,19.08,19.08,19.06,19.07,41600.0,13.7628,13.7628,13.7484,13.7556,41600.0
2011-07-07 14:35:00,19.06,19.07,19.05,19.06,25800.0,13.7484,13.7556,13.7411,13.7484,25800.0
2011-07-07 14:40:00,19.06,19.07,19.05,19.07,26000.0,13.7484,13.7556,13.7411,13.7556,26000.0
2011-07-07 14:45:00,19.07,19.08,19.07,19.08,31800.0,13.7556,13.7628,13.7556,13.7628,31800.0
2011-07-07 14:50:00,19.08,19.12,19.07,19.12,68400.0,13.7628,13.7916,13.7556,13.7916,68400.0
2011-07-07 14:55:00,19.12,19.13,19.09,19.1,37200.0,13.7916,13.7989,13.77,13.7772,37200.0
2011-07-07 15:00:00,19.11,19.11,19.1,19.11,29000.0,13.7844,13.7844,13.7772,13.7844,29000.0
2011-07-07 15:05:00,19.11,19.11,19.1,19.1,28600.0,13.7844,13.7844,13.7772,13.7772,28600.0
2011-07-07 15:10:00,19.1,19.13,19.1,19.13,63200.0,13.7772,13.7989,13.7772,13.7989,63200.0
2011-07-07 15:15:00,19.12,19.14,19.12,19.14,43800.0,13.7916,13.8061,13.7916,13.8061,43800.0
2011-07-07 15:20:00,19.14,19.2,19.13,19.2,87200.0,13.8061,13.8493,13.7989,13.8493,87200.0
2011-07-07 15:25:00,19.19,19.2,19.17,19.2,65200.0,13.8421,13.8493,13.8277,13.8493,65200.0
2011-07-07 15:30:00,19.2,19.23,19.2,19.22,92000.0,13.8493,13.871,13.8493,13.8638,92000.0
2011-07-07 15:35:00,19.21,19.24,19.2,19.21,86000.0,13.8566,13.8782,13.8493,13.8566,86000.0
2011-07-07 15:40:00,19.21,19.23,19.2,19.22,123000.0,13.8566,13.871,13.8493,13.8638,123000.0
2011-07-07 15:45:00,19.22,19.22,19.2,19.2,114400.0,13.8638,13.8638,13.8493,13.8493,114400.0
2011-07-07 15:50:00,19.2,19.21,19.18,19.19,136400.0,13.8493,13.8566,13.8349,13.8421,136400.0
2011-07-07 15:55:00,19.2,19.21,19.16,19.2,287400.0,13.8493,13.8566,13.8205,13.8493,287400.0
2011-07-08 09:30:00,18.96,18.96,18.73,18.73,55000.0,13.6762,13.6762,13.5103,13.5103,55000.0
2011-07-08 09:35:00,18.72,18.91,18.72,18.86,62400.0,13.5031,13.6402,13.5031,13.6041,62400.0
2011-07-08 09:40:00,18.86,18.91,18.84,18.89,25200.0,13.6041,13.6402,13.5897,13.6257,25200.0
2011-07-08 09:45:00,18.89,18.89,18.76,18.8,58800.0,13.6257,13.6257,13.532,13.5608,58800.0
2011-07-08 09:50:00,18.79,18.82,18.77,18.81,36400.0,13.5536,13.5752,13.5392,13.568,36400.0
2011-07-08 09:55:00,18.79,18.89,18.79,18.88,50200.0,13.5536,13.6257,13.5536,13.6185,50200.0
2011-07-08 10:00:00,18.87,18.89,18.86,18.87,82600.0,13.6113,13.6257,13.6041,13.6113,82600.0
2011-07-08 10:05:00,18.88,18.93,18.86,18.91,69600.0,13.6185,13.6546,13.6041,13.6402,69600.0
2011-07-08 10:10:00,18.91,18.92,18.9,18.92,60400.0,13.6402,13.6474,13.6329,13.6474,60400.0
2011-07-08 10:15:00,18.92,18.92,18.86,18.86,48800.0,13.6474,13.6474,13.6041,13.6041,48800.0
2011-07-08 10:20:00,18.86,18.91,18.84,18.88,34600.0,13.6041,13.6402,13.5897,13.6185,34600.0
2011-07-08 10:25:00,18.88,18.92,18.84,18.91,38200.0,13.6185,13.6474,13.5897,13.6402,38200.0
2011-07-08 10:30:00,18.91,18.93,18.88,18.89,89800.0,13.6402,13.6546,13.6185,13.6257,89800.0
2011-07-08 10:35:00,18.88,18.95,18.86,18.93,54000.0,13.6185,13.669,13.6041,13.6546,54000.0
2011-07-08 10:40:00,18.93,18.93,18.9,18.9,24200.0,13.6546,13.6546,13.6329,13.6329,24200.0
2011-07-08 10:45:00,18.9,18.91,18.89,18.91,34200.0,13.6329,13.6402,13.6257,13.6402,34200.0
2011-07-08 10:50:00,18.9,18.96,18.89,18.95,69000.0,13.6329,13.6762,13.6257,13.669,69000.0
2011-07-08 10:55:00,18.95,18.97,18.94,18.95,35600.0,13.669,13.6834,13.6618,13.669,35600.0
2011-07-08 11:00:00,18.94,19.0,18.93,18.99,82400.0,13.6618,13.7051,13.6546,13.6979,82400.0
2011-07-08 11:05:00,18.99,19.02,18.99,19.0,69800.0,13.6979,13.7195,13.6979,13.7051,69800.0
2011-07-08 11:10:00,19.0,19.04,18.99,19.04,66000.0,13.7051,13.7339,13.6979,13.7339,66000.0
2011-07-08 11:15:00,19.03,19.06,19.0,19.01,102600.0,13.7267,13.7484,13.7051,13.7123,102600.0
2011-07-08 11:20:00,19.01,19.02,19.0,19.0,19400.0,13.7123,13.7195,13.7051,13.7051,19400.0
2011-07-08 11:25:00,19.0,19.06,19.0,19.04,96600.0,13.7051,13.7484,13.7051,13.7339,96600.0
2011-07-08 11:30:00,19.04,19.06,19.0,19.04,48000.0,13.7339,13.7484,13.7051,13.7339,48000.0
2011-07-08 11:35:00,19.04,19.06,19.03,19.05,20800.0,13.7339,13.7484,13.7267,13.7411,20800.0
2011-07-08 11:40:00,19.04,19.06,19.0,19.06,33400.0,13.7339,13.7484,13.7051,13.7484,33400.0
2011-07-08 11:45:00,19.06,19.06,19.02,19.02,22600.0,13.7484,13.7484,13.7195,13.7195,22600.0
2011-07-08 11:50:00,19.02,19.04,19.02,19.04,15000.0,13.7195,13.7339,13.7195,13.7339,15000.0
2011-07-08 11:55:00,19.04,19.04,19.02,19.04,26000.0,13.7339,13.7339,13.7195,13.7339,26000.0
2011-07-08 12:00:00,19.03,19.04,19.0,19.02,39200.0,13.7267,13.7339,13.7051,13.7195,39200.0
2011-07-08 12:05:00,19.01,19.05,19.0,19.03,50200.0,13.7123,13.7411,13.7051,13.7267,50200.0
2011-07-08 12:10:00,19.04,19.05,19.0,19.0,16000.0,13.7339,13.7411,13.7051,13.7051,16000.0
2011-07-08 12:15:00,19.0,19.03,19.0,19.01,39000.0,13.7051,13.7267,13.7051,13.7123,39000.0
2011-07-08 12:20:00,19.0,19.01,19.0,19.0,38400.0,13.7051,13.7123,13.7051,13.7051,38400.0
2011-07-08 12:25:00,19.0,19.02,19.0,19.01,29800.0,13.7051,13.7195,13.7051,13.7123,29800.0
2011-07-08 12:30:00,19.01,19.02,19.0,19.0,14200.0,13.7123,13.7195,13.7051,13.7051,14200.0
2011-07-08 12:35:00,19.0,19.02,19.0,19.02,14600.0,13.7051,13.7195,13.7051,13.7195,14600.0
2011-07-08 12:40:00,19.01,19.04,19.01,19.02,12000.0,13.7123,13.7339,13.7123,13.7195,12000.0
2011-07-08 12:45:00,19.02,19.07,19.02,19.06,37600.0,13.7195,13.7556,13.7195,13.7484,37600.0
2011-07-08 12:50:00,19.06,19.06,19.05,19.06,19000.0,13.7484,13.7484,13.7411,13.7484,19000.0
2011-07-08 12:55:00,19.05,19.07,19.05,19.06,12400.0,13.7411,13.7556,13.7411,13.7484,12400.0
2011-07-08 13:00:00,19.05,19.06,19.05,19.05,28000.0,13.7411,13.7484,13.7411,13.7411,28000.0
2011-07-08 13:05:00,19.05,19.07,19.05,19.06,18200.0,13.7411,13.7556,13.7411,13.7484,18200.0
2011-07-08 13:10:00,19.05,19.06,19.05,19.05,22600.0,13.7411,13.7484,13.7411,13.7411,22600.0
2011-07-08 13:15:00,19.05,19.06,19.03,19.05,28200.0,13.7411,13.7484,13.7267,13.7411,28200.0
2011-07-08 13:20:00,19.05,19.06,19.04,19.05,11800.0,13.7411,13.7484,13.7339,13.7411,11800.0
2011-07-08 13:25:00,19.05,19.09,19.05,19.09,24600.0,13.7411,13.77,13.7411,13.77,24600.0
2011-07-08 13:30:00,19.09,19.1,19.07,19.1,13000.0,13.77,13.7772,13.7556,13.7772,13000.0
2011-07-08 13:35:00,19.09,19.1,19.07,19.08,12000.0,13.77,13.7772,13.7556,13.7628,12000.0
2011-07-08 13:40:00,19.08,19.08,19.05,19.06,14200.0,13.7628,13.7628,13.7411,13.7484,14200.0
2011-07-08 13:45:00,19.06,19.07,19.05,19.05,28400.0,13.7484,13.7556,13.7411,13.7411,28400.0
2011-07-08 13:50:00,19.05,19.07,19.05,19.06,20200.0,13.7411,13.7556,13.7411,13.7484,20200.0
2011-07-08 13:55:00,19.06,19.06,19.05,19.06,30600.0,13.7484,13.7484,13.7411,13.7484,30600.0
2011-07-08 14:00:00,19.05,19.07,19.04,19.04,53400.0,13.7411,13.7556,13.7339,13.7339,53400.0
2011-07-08 14:05:00,19.04,19.06,19.04,19.05,124800.0,13.7339,13.7484,13.7339,13.7411,124800.0
2011-07-08 14:10:00,19.05,19.07,19.05,19.06,60400.0,13.7411,13.7556,13.7411,13.7484,60400.0
2011-07-08 14:15:00,19.07,19.07,19.05,19.07,56800.0,13.7556,13.7556,13.7411,13.7556,56800.0
2011-07-08 14:20:00,19.07,19.07,19.05,19.07,21400.0,13.7556,13.7556,13.7411,13.7556,21400.0
2011-07-08 14:25:00,19.07,19.09,19.07,19.09,18400.0,13.7556,13.77,13.7556,13.77,18400.0
2011-07-08 14:30:00,19.09,19.12,19.09,19.09,138400.0,13.77,13.7916,13.77,13.77,138400.0
2011-07-08 14:35:00,19.09,19.09,19.05,19.06,66200.0,13.77,13.77,13.7411,13.7484,66200.0
2011-07-08 14:40:00,19.06,19.06,19.04,19.04,26200.0,13.7484,13.7484,13.7339,13.7339,26200.0
2011-07-08 14:45:00,19.04,19.08,19.04,19.07,33200.0,13.7339,13.7628,13.7339,13.7556,33200.0
2011-07-08 14:50:00,19.07,19.07,19.04,19.05,18600.0,13.7556,13.7556,13.7339,13.7411,18600.0
2011-07-08 14:55:00,19.04,19.04,19.02,19.03,29400.0,13.7339,13.7339,13.7195,13.7267,29400.0
2011-07-08 15:00:00,19.03,19.06,19.03,19.04,45600.0,13.7267,13.7484,13.7267,13.7339,45600.0
2011-07-08 15:05:00,19.04,19.06,19.03,19.04,51200.0,13.7339,13.7484,13.7267,13.7339,51200.0
2011-07-08 15:10:00,19.04,19.05,19.01,19.03,77800.0,13.7339,13.7411,13.7123,13.7267,77800.0
2011-07-08 15:15:00,19.03,19.03,19.01,19.02,40800.0,13.7267,13.7267,13.7123,13.7195,40800.0
2011-07-08 15:20:00,19.02,19.03,19.0,19.02,41000.0,13.7195,13.7267,13.7051,13.7195,41000.0
2011-07-08 15:25:00,19.02,19.05,19.02,19.04,44800.0,13.7195,13.7411,13.7195,13.7339,44800.0
2011-07-08 15:30:00,19.04,19.06,19.03,19.06,72400.0,13.7339,13.7484,13.7267,13.7484,72400.0
2011-07-08 15:35:00,19.06,19.07,19.05,19.06,60400.0,13.7484,13.7556,13.7411,13.7484,60400.0
2011-07-08 15:40:00,19.05,19.06,19.05,19.05,68800.0,13.7411,13.7484,13.7411,13.7411,68800.0
2011-07-08 15:45:00,19.05,19.06,19.03,19.05,71600.0,13.7411,13.7484,13.7267,13.7411,71600.0
2011-07-08 15:50:00,19.05,19.06,19.03,19.05,45600.0,13.7411,13.7484,13.7267,13.7411,45600.0
2011-07-08 15:55:00,19.05,19.07,19.04,19.06,95400.0,13.7411,13.7556,13.7339,13.7484,95400.0
2011-07-11 09:30:00,18.77,18.81,18.37,18.63,199800.0,13.5392,13.568,13.2506,13.4382,199800.0
2011-07-11 09:35:00,18.6,18.68,18.59,18.6,32400.0,13.4166,13.4743,13.4093,13.4166,32400.0
2011-07-11 09:40:00,18.61,18.77,18.59,18.77,112800.0,13.4238,13.5392,13.4093,13.5392,112800.0
2011-07-11 09:45:00,18.75,18.97,18.75,18.91,131400.0,13.5247,13.6834,13.5247,13.6402,131400.0
2011-07-11 09:50:00,18.91,18.97,18.86,18.95,42600.0,13.6402,13.6834,13.6041,13.669,42600.0
2011-07-11 09:55:00,18.94,19.07,18.94,19.04,103400.0,13.6618,13.7556,13.6618,13.7339,103400.0
2011-07-11 10:00:00,19.04,19.05,18.94,18.96,73200.0,13.7339,13.7411,13.6618,13.6762,73200.0
2011-07-11 10:05:00,18.96,18.96,18.75,18.77,64600.0,13.6762,13.6762,13.5247,13.5392,64600.0
2011-07-11 10:10:00,18.75,18.82,18.74,18.82,68200.0,13.5247,13.5752,13.5175,13.5752,68200.0
2011-07-11 10:15:00,18.82,18.86,18.82,18.82,49000.0,13.5752,13.6041,13.5752,13.5752,49000.0
2011-07-11 10:20:00,18.82,18.86,18.76,18.82,117200.0,13.5752,13.6041,13.532,13.5752,117200.0
2011-07-11 10:25:00,18.82,18.86,18.78,18.85,37600.0,13.5752,13.6041,13.5464,13.5969,37600.0
2011-07-11 10:30:00,18.84,18.86,18.8,18.8,31400.0,13.5897,13.6041,13.5608,13.5608,31400.0
2011-07-11 10:35:00,18.8,18.83,18.79,18.83,46800.0,13.5608,13.5825,13.5536,13.5825,46800.0
2011-07-11 10:40:00,18.83,18.83,18.77,18.79,43800.0,13.5825,13.5825,13.5392,13.5536,43800.0
2011-07-11 10:45:00,18.79,18.85,18.79,18.82,42600.0,13.5536,13.5969,13.5536,13.5752,42600.0
2011-07-11 10:50:00,18.82,18.85,18.79,18.83,45600.0,13.5752,13.5969,13.5536,13.5825,45600.0
2011-07-11 10:55:00,18.83,18.83,18.74,18.74,44600.0,13.5825,13.5825,13.5175,13.5175,44600.0
2011-07-11 11:00:00,18.74,18.75,18.71,18.72,35800.0,13.5175,13.5247,13.4959,13.5031,35800.0
2011-07-11 11:05:00,18.72,18.72,18.7,18.71,32800.0,13.5031,13.5031,13.4887,13.4959,32800.0
2011-07-11 11:10:00,18.71,18.75,18.71,18.75,24400.0,13.4959,13.5247,13.4959,13.5247,24400.0
2011-07-11 11:15:00,18.75,18.75,18.74,18.74,26200.0,13.5247,13.5247,13.5175,13.5175,26200.0
2011-07-11 11:20:00,18.74,18.79,18.74,18.78,31000.0,13.5175,13.5536,13.5175,13.5464,31000.0
2011-07-11 11:25:00,18.78,18.84,18.78,18.84,27800.0,13.5464,13.5897,13.5464,13.5897,27800.0
2011-07-11 11:30:00,18.83,18.83,18.79,18.8,33000.0,13.5825,13.5825,13.5536,13.5608,33000.0
2011-07-11 11:35:00,18.8,18.8,18.74,18.74,20200.0,13.5608,13.5608,13.5175,13.5175,20200.0
2011-07-11 11:40:00,18.74,18.79,18.74,18.77,31200.0,13.5175,13.5536,13.5175,13.5392,31200.0
2011-07-11 11:45:00,18.78,18.83,18.78,18.82,21600.0,13.5464,13.5825,13.5464,13.5752,21600.0
2011-07-11 11:50:00,18.83,18.88,18.82,18.86,21400.0,13.5825,13.6185,13.5752,13.6041,21400.0
2011-07-11 11:55:00,18.86,18.86,18.83,18.83,22200.0,13.6041,13.6041,13.5825,13.5825,22200.0
2011-07-11 12:00:00,18.83,18.83,18.79,18.81,27800.0,13.5825,13.5825,13.5536,13.568,27800.0
2011-07-11 12:05:00,18.81,18.83,18.8,18.83,18000.0,13.568,13.5825,13.5608,13.5825,18000.0
2011-07-11 12:10:00,18.83,18.84,18.81,18.81,24600.0,13.5825,13.5897,13.568,13.568,24600.0
2011-07-11 12:15:00,18.81,18.83,18.8,18.83,21600.0,13.568,13.5825,13.5608,13.5825,21600.0
2011-07-11 12:20:00,18.83,18.83,18.79,18.79,17400.0,13.5825,13.5825,13.5536,13.5536,17400.0
2011-07-11 12:25:00,18.79,18.82,18.79,18.82,14600.0,13.5536,13.5752,13.5536,13.5752,14600.0
2011-07-11 12:30:00,18.82,18.83,18.79,18.79,26400.0,13.5752,13.5825,13.5536,13.5536,26400.0
2011-07-11 12:35:00,18.79,18.84,18.79,18.84,29000.0,13.5536,13.5897,13.5536,13.5897,29000.0
2011-07-11 12:40:00,18.84,18.85,18.82,18.84,27000.0,13.5897,13.5969,13.5752,13.5897,27000.0
2011-07-11 12:45:00,18.84,18.85,18.82,18.83,30400.0,13.5897,13.5969,13.5752,13.5825,30400.0
2011-07-11 12:50:00,18.83,18.84,18.82,18.84,28600.0,13.5825,13.5897,13.5752,13.5897,28600.0
2011-07-11 12:55:00,18.84,18.85,18.83,18.84,25600.0,13.5897,13.5969,13.5825,13.5897,25600.0
2011-07-11 13:00:00,18.83,18.85,18.83,18.84,28000.0,13.5825,13.5969,13.5825,13.5897,28000.0
2011-07-11 13:05:00,18.85,18.85,18.83,18.83,25200.0,13.5969,13.5969,13.5825,13.5825,25200.0
2011-07-11 13:10:00,18.83,18.84,18.8,18.81,21000.0,13.5825,13.5897,13.5608,13.568,21000.0
2011-07-11 13:15:00,18.81,18.82,18.8,18.81,31600.0,13.568,13.5752,13.5608,13.568,31600.0
2011-07-11 13:20:00,18.81,18.82,18.8,18.81,27200.0,13.568,13.5752,13.5608,13.568,27200.0
2011-07-11 13:25:00,18.81,18.82,18.8,18.82,22600.0,13.568,13.5752,13.5608,13.5752,22600.0
2011-07-11 13:30:00,18.82,18.83,18.8,18.83,26600.0,13.5752,13.5825,13.5608,13.5825,26600.0
2011-07-11 13:35:00,18.83,18.84,18.82,18.84,34600.0,13.5825,13.5897,13.5752,13.5897,34600.0
2011-07-11 13:40:00,18.84,18.84,18.81,18.83,28000.0,13.5897,13.5897,13.568,13.5825,28000.0
2011-07-11 13:45:00,18.83,18.83,18.79,18.81,34200.0,13.5825,13.5825,13.5536,13.568,34200.0
2011-07-11 13:50:00,18.81,18.82,18.79,18.82,26800.0,13.568,13.5752,13.5536,13.5752,26800.0
2011-07-11 13:55:00,18.83,18.87,18.83,18.86,25000.0,13.5825,13.6113,13.5825,13.6041,25000.0
2011-07-11 14:00:00,18.86,18.86,18.84,18.85,28400.0,13.6041,13.6041,13.5897,13.5969,28400.0
2011-07-11 14:05:00,18.84,18.84,18.8,18.81,26000.0,13.5897,13.5897,13.5608,13.568,26000.0
2011-07-11 14:10:00,18.81,18.81,18.8,18.8,27400.0,13.568,13.568,13.5608,13.5608,27400.0
2011-07-11 14:15:00,18.8,18.81,18.8,18.81,25200.0,13.5608,13.568,13.5608,13.568,25200.0
2011-07-11 14:20:00,18.8,18.83,18.8,18.81,35200.0,13.5608,13.5825,13.5608,13.568,35200.0
2011-07-11 14:25:00,18.81,18.84,18.81,18.84,25800.0,13.568,13.5897,13.568,13.5897,25800.0
2011-07-11 14:30:00,18.84,18.86,18.83,18.85,65600.0,13.5897,13.6041,13.5825,13.5969,65600.0
2011-07-11 14:35:00,18.85,18.88,18.85,18.88,35000.0,13.5969,13.6185,13.5969,13.6185,35000.0
2011-07-11 14:40:00,18.89,18.89,18.85,18.86,28200.0,13.6257,13.6257,13.5969,13.6041,28200.0
2011-07-11 14:45:00,18.85,18.86,18.81,18.81,25200.0,13.5969,13.6041,13.568,13.568,25200.0
2011-07-11 14:50:00,18.81,18.81,18.77,18.79,44000.0,13.568,13.568,13.5392,13.5536,44000.0
2011-07-11 14:55:00,18.79,18.8,18.77,18.79,31200.0,13.5536,13.5608,13.5392,13.5536,31200.0
2011-07-11 15:00:00,18.79,18.81,18.79,18.79,34800.0,13.5536,13.568,13.5536,13.5536,34800.0
2011-07-11 15:05:00,18.78,18.81,18.77,18.78,95200.0,13.5464,13.568,13.5392,13.5464,95200.0
2011-07-11 15:10:00,18.78,18.78,18.75,18.78,44000.0,13.5464,13.5464,13.5247,13.5464,44000.0
2011-07-11 15:15:00,18.78,18.79,18.77,18.78,28600.0,13.5464,13.5536,13.5392,13.5464,28600.0
2011-07-11 15:20:00,18.77,18.77,18.74,18.75,70800.0,13.5392,13.5392,13.5175,13.5247,70800.0
2011-07-11 15:25:00,18.75,18.75,18.73,18.75,31800.0,13.5247,13.5247,13.5103,13.5247,31800.0
2011-07-11 15:30:00,18.75,18.79,18.75,18.78,59400.0,13.5247,13.5536,13.5247,13.5464,59400.0
2011-07-11 15:35:00,18.78,18.78,18.75,18.76,67000.0,13.5464,13.5464,13.5247,13.532,67000.0
2011-07-11 15:40:00,18.77,18.78,18.76,18.77,64000.0,13.5392,13.5464,13.532,13.5392,64000.0
2011-07-11 15:45:00,18.77,18.78,18.75,18.78,102400.0,13.5392,13.5464,13.5247,13.5464,102400.0
2011-07-11 15:50:00,18.78,18.78,18.75,18.76,109800.0,13.5464,13.5464,13.5247,13.532,109800.0
2011-07-11 15:55:00,18.76,18.78,18.75,18.76,153800.0,13.532,13.5464,13.5247,13.532,153800.0
2011-07-12 09:30:00,18.7,18.96,18.68,18.84,65600.0,13.4887,13.6762,13.4743,13.5897,65600.0
2011-07-12 09:35:00,18.81,18.87,18.74,18.87,28400.0,13.568,13.6113,13.5175,13.6113,28400.0
2011-07-12 09:40:00,18.85,18.86,18.75,18.75,36200.0,13.5969,13.6041,13.5247,13.5247,36200.0
2011-07-12 09:45:00,18.75,18.77,18.69,18.74,70200.0,13.5247,13.5392,13.4815,13.5175,70200.0
2011-07-12 09:50:00,18.74,18.78,18.59,18.6,43000.0,13.5175,13.5464,13.4093,13.4166,43000.0
2011-07-12 09:55:00,18.59,18.69,18.59,18.68,45200.0,13.4093,13.4815,13.4093,13.4743,45200.0
2011-07-12 10:00:00,18.67,18.8,18.67,18.8,76000.0,13.467,13.5608,13.467,13.5608,76000.0
2011-07-12 10:05:00,18.78,18.82,18.77,18.81,36800.0,13.5464,13.5752,13.5392,13.568,36800.0
2011-07-12 10:10:00,18.81,18.87,18.8,18.83,30400.0,13.568,13.6113,13.5608,13.5825,30400.0
2011-07-12 10:15:00,18.83,18.84,18.79,18.79,17000.0,13.5825,13.5897,13.5536,13.5536,17000.0
2011-07-12 10:20:00,18.79,18.8,18.77,18.77,30600.0,13.5536,13.5608,13.5392,13.5392,30600.0
2011-07-12 10:25:00,18.76,18.76,18.72,18.74,24400.0,13.532,13.532,13.5031,13.5175,24400.0
2011-07-12 10:30:00,18.74,18.74,18.7,18.74,18000.0,13.5175,13.5175,13.4887,13.5175,18000.0
2011-07-12 10:35:00,18.74,18.77,18.72,18.75,32800.0,13.5175,13.5392,13.5031,13.5247,32800.0
2011-07-12 10:40:00,18.75,18.78,18.73,18.73,14400.0,13.5247,13.5464,13.5103,13.5103,14400.0
2011-07-12 10:45:00,18.73,18.73,18.67,18.67,28200.0,13.5103,13.5103,13.467,13.467,28200.0
2011-07-12 10:50:00,18.67,18.67,18.63,18.64,24400.0,13.467,13.467,13.4382,13.4454,24400.0
2011-07-12 10:55:00,18.63,18.65,18.61,18.64,16800.0,13.4382,13.4526,13.4238,13.4454,16800.0
2011-07-12 11:00:00,18.63,18.66,18.63,18.64,34600.0,13.4382,13.4598,13.4382,13.4454,34600.0
2011-07-12 11:05:00,18.64,18.64,18.58,18.6,112800.0,13.4454,13.4454,13.4021,13.4166,112800.0
2011-07-12 11:10:00,18.61,18.65,18.61,18.63,20200.0,13.4238,13.4526,13.4238,13.4382,20200.0
2011-07-12 11:15:00,18.61,18.63,18.61,18.61,19400.0,13.4238,13.4382,13.4238,13.4238,19400.0
2011-07-12 11:20:00,18.61,18.64,18.6,18.61,40600.0,13.4238,13.4454,13.4166,13.4238,40600.0
2011-07-12 11:25:00,18.61,18.61,18.59,18.59,13400.0,13.4238,13.4238,13.4093,13.4093,13400.0
2011-07-12 11:30:00,18.59,18.59,18.57,18.58,11200.0,13.4093,13.4093,13.3949,13.4021,11200.0
2011-07-12 11:35:00,18.58,18.59,18.55,18.56,15000.0,13.4021,13.4093,13.3805,13.3877,15000.0
2011-07-12 11:40:00,18.55,18.6,18.55,18.6,44200.0,13.3805,13.4166,13.3805,13.4166,44200.0
2011-07-12 11:45:00,18.6,18.61,18.57,18.57,60000.0,13.4166,13.4238,13.3949,13.3949,60000.0
2011-07-12 11:50:00,18.57,18.58,18.52,18.52,23800.0,13.3949,13.4021,13.3588,13.3588,23800.0
2011-07-12 11:55:00,18.51,18.53,18.5,18.5,25000.0,13.3516,13.3661,13.3444,13.3444,25000.0
2011-07-12 12:00:00,18.51,18.54,18.5,18.54,58600.0,13.3516,13.3733,13.3444,13.3733,58600.0
2011-07-12 12:05:00,18.54,18.55,18.52,18.54,26000.0,13.3733,13.3805,13.3588,13.3733,26000.0
2011-07-12 12:10:00,18.54,18.55,18.5,18.5,16600.0,13.3733,13.3805,13.3444,13.3444,16600.0
2011-07-12 12:15:00,18.5,18.5,18.48,18.5,17000.0,13.3444,13.3444,13.33,13.3444,17000.0
2011-07-12 12:20:00,18.5,18.51,18.48,18.48,13800.0,13.3444,13.3516,13.33,13.33,13800.0
2011-07-12 12:25:00,18.48,18.48,18.4,18.4,22800.0,13.33,13.33,13.2723,13.2723,22800.0
2011-07-12 12:30:00,18.41,18.43,18.4,18.43,14600.0,13.2795,13.2939,13.2723,13.2939,14600.0
2011-07-12 12:35:00,18.43,18.43,18.41,18.42,14400.0,13.2939,13.2939,13.2795,13.2867,14400.0
2011-07-12 12:40:00,18.41,18.42,18.4,18.42,13800.0,13.2795,13.2867,13.2723,13.2867,13800.0
2011-07-12 12:45:00,18.41,18.44,18.41,18.42,21000.0,13.2795,13.3011,13.2795,13.2867,21000.0
2011-07-12 12:50:00,18.42,18.47,18.42,18.47,41200.0,13.2867,13.3228,13.2867,13.3228,41200.0
2011-07-12 12:55:00,18.48,18.5,18.48,18.5,33200.0,13.33,13.3444,13.33,13.3444,33200.0
2011-07-12 13:00:00,18.5,18.5,18.46,18.48,28800.0,13.3444,13.3444,13.3156,13.33,28800.0
2011-07-12 13:05:00,18.48,18.55,18.48,18.55,18200.0,13.33,13.3805,13.33,13.3805,18200.0
2011-07-12 13:10:00,18.55,18.55,18.52,18.53,36000.0,13.3805,13.3805,13.3588,13.3661,36000.0
2011-07-12 13:15:00,18.53,18.53,18.48,18.51,15000.0,13.3661,13.3661,13.33,13.3516,15000.0
2011-07-12 13:20:00,18.51,18.52,18.5,18.5,14800.0,13.3516,13.3588,13.3444,13.3444,14800.0
2011-07-12 13:25:00,18.5,18.5,18.47,18.47,22600.0,13.3444,13.3444,13.3228,13.3228,22600.0
2011-07-12 13:30:00,18.47,18.5,18.47,18.5,15600.0,13.3228,13.3444,13.3228,13.3444,15600.0
2011-07-12 13:35:00,18.5,18.53,18.5,18.53,58800.0,13.3444,13.3661,13.3444,13.3661,58800.0
2011-07-12 13:40:00,18.53,18.55,18.53,18.54,21200.0,13.3661,13.3805,13.3661,13.3733,21200.0
2011-07-12 13:45:00,18.54,18.59,18.54,18.58,17800.0,13.3733,13.4093,13.3733,13.4021,17800.0
2011-07-12 13:50:00,18.58,18.58,18.54,18.55,25400.0,13.4021,13.4021,13.3733,13.3805,25400.0
2011-07-12 13:55:00,18.55,18.55,18.54,18.55,10000.0,13.3805,13.3805,13.3733,13.3805,10000.0
2011-07-12 14:00:00,18.55,18.57,18.53,18.57,21600.0,13.3805,13.3949,13.3661,13.3949,21600.0
2011-07-12 14:05:00,18.56,18.59,18.54,18.59,52400.0,13.3877,13.4093,13.3733,13.4093,52400.0
2011-07-12 14:10:00,18.58,18.65,18.58,18.65,85200.0,13.4021,13.4526,13.4021,13.4526,85200.0
2011-07-12 14:15:00,18.65,18.74,18.64,18.73,138800.0,13.4526,13.5175,13.4454,13.5103,138800.0
2011-07-12 14:20:00,18.73,18.75,18.73,18.75,30200.0,13.5103,13.5247,13.5103,13.5247,30200.0
2011-07-12 14:25:00,18.75,18.8,18.75,18.79,38600.0,13.5247,13.5608,13.5247,13.5536,38600.0
2011-07-12 14:30:00,18.79,18.8,18.75,18.77,55000.0,13.5536,13.5608,13.5247,13.5392,55000.0
2011-07-12 14:35:00,18.77,18.78,18.75,18.75,37200.0,13.5392,13.5464,13.5247,13.5247,37200.0
2011-07-12 14:40:00,18.75,18.8,18.75,18.75,43600.0,13.5247,13.5608,13.5247,13.5247,43600.0
2011-07-12 14:45:00,18.75,18.77,18.73,18.75,33200.0,13.5247,13.5392,13.5103,13.5247,33200.0
2011-07-12 14:50:00,18.75,18.79,18.74,18.75,24600.0,13.5247,13.5536,13.5175,13.5247,24600.0
2011-07-12 14:55:00,18.75,18.75,18.73,18.73,11000.0,13.5247,13.5247,13.5103,13.5103,11000.0
2011-07-12 15:00:00,18.73,18.75,18.73,18.73,36200.0,13.5103,13.5247,13.5103,13.5103,36200.0
2011-07-12 15:05:00,18.73,18.74,18.72,18.73,60600.0,13.5103,13.5175,13.5031,13.5103,60600.0
2011-07-12 15:10:00,18.73,18.73,18.68,18.68,30000.0,13.5103,13.5103,13.4743,13.4743,30000.0
2011-07-12 15:15:00,18.68,18.7,18.68,18.69,33400.0,13.4743,13.4887,13.4743,13.4815,33400.0
2011-07-12 15:20:00,18.69,18.72,18.69,18.71,37400.0,13.4815,13.5031,13.4815,13.4959,37400.0
2011-07-12 15:25:00,18.71,18.71,18.68,18.71,49200.0,13.4959,13.4959,13.4743,13.4959,49200.0
2011-07-12 15:30:00,18.71,18.72,18.7,18.7,56800.0,13.4959,13.5031,13.4887,13.4887,56800.0
2011-07-12 15:35:00,18.7,18.72,18.68,18.72,44600.0,13.4887,13.5031,13.4743,13.5031,44600.0
2011-07-12 15:40:00,18.71,18.72,18.7,18.7,38400.0,13.4959,13.5031,13.4887,13.4887,38400.0
2011-07-12 15:45:00,18.7,18.71,18.67,18.68,86000.0,13.4887,13.4959,13.467,13.4743,86000.0
2011-07-12 15:50:00,18.67,18.68,18.64,18.65,110000.0,13.467,13.4743,13.4454,13.4526,110000.0
2011-07-12 15:55:00,18.64,18.66,18.64,18.66,128800.0,13.4454,13.4598,13.4454,13.4598,128800.0
2011-07-13 09:30:00,18.78,18.92,18.75,18.9,17800.0,13.5464,13.6474,13.5247,13.6329,17800.0
2011-07-13 09:35:00,18.88,18.9,18.82,18.83,11000.0,13.6185,13.6329,13.5752,13.5825,11000.0
2011-07-13 09:40:00,18.83,18.84,18.75,18.75,21000.0,13.5825,13.5897,13.5247,13.5247,21000.0
2011-07-13 09:45:00,18.77,18.82,18.75,18.79,38800.0,13.5392,13.5752,13.5247,13.5536,38800.0
2011-07-13 09:50:00,18.78,18.9,18.73,18.9,98200.0,13.5464,13.6329,13.5103,13.6329,98200.0
2011-07-13 09:55:00,18.88,18.93,18.87,18.92,141000.0,13.6185,13.6546,13.6113,13.6474,141000.0
2011-07-13 10:00:00,18.91,19.04,18.91,19.0,99400.0,13.6402,13.7339,13.6402,13.7051,99400.0
2011-07-13 10:05:00,18.98,19.06,18.98,19.04,45000.0,13.6907,13.7484,13.6907,13.7339,45000.0
2011-07-13 10:10:00,19.04,19.05,18.95,18.95,86800.0,13.7339,13.7411,13.669,13.669,86800.0
2011-07-13 10:15:00,18.96,19.0,18.96,18.99,58000.0,13.6762,13.7051,13.6762,13.6979,58000.0
2011-07-13 10:20:00,18.98,19.01,18.98,19.0,44200.0,13.6907,13.7123,13.6907,13.7051,44200.0
2011-07-13 10:25:00,19.01,19.04,18.98,19.01,36200.0,13.7123,13.7339,13.6907,13.7123,36200.0
2011-07-13 10:30:00,19.02,19.04,18.98,19.04,79000.0,13.7195,13.7339,13.6907,13.7339,79000.0
2011-07-13 10:35:00,19.04,19.1,18.99,19.0,141800.0,13.7339,13.7772,13.6979,13.7051,141800.0
2011-07-13 10:40:00,19.0,19.04,18.99,18.99,52800.0,13.7051,13.7339,13.6979,13.6979,52800.0
2011-07-13 10:45:00,18.99,19.0,18.95,19.0,55800.0,13.6979,13.7051,13.669,13.7051,55800.0
2011-07-13 10:50:00,19.0,19.01,18.98,19.0,24800.0,13.7051,13.7123,13.6907,13.7051,24800.0
2011-07-13 10:55:00,19.0,19.02,18.99,19.0,30800.0,13.7051,13.7195,13.6979,13.7051,30800.0
2011-07-13 11:00:00,19.02,19.02,18.97,18.98,25600.0,13.7195,13.7195,13.6834,13.6907,25600.0
2011-07-13 11:05:00,18.99,19.01,18.98,18.99,20400.0,13.6979,13.7123,13.6907,13.6979,20400.0
2011-07-13 11:10:00,19.0,19.04,18.99,19.0,25400.0,13.7051,13.7339,13.6979,13.7051,25400.0
2011-07-13 11:15:00,19.0,19.03,18.98,19.03,31800.0,13.7051,13.7267,13.6907,13.7267,31800.0
2011-07-13 11:20:00,19.04,19.07,19.03,19.06,16800.0,13.7339,13.7556,13.7267,13.7484,16800.0
2011-07-13 11:25:00,19.06,19.09,19.06,19.09,24000.0,13.7484,13.77,13.7484,13.77,24000.0
2011-07-13 11:30:00,19.08,19.13,19.07,19.07,47600.0,13.7628,13.7989,13.7556,13.7556,47600.0
2011-07-13 11:35:00,19.08,19.08,19.03,19.03,10400.0,13.7628,13.7628,13.7267,13.7267,10400.0
2011-07-13 11:40:00,19.04,19.07,19.04,19.06,13000.0,13.7339,13.7556,13.7339,13.7484,13000.0
2011-07-13 11:45:00,19.06,19.09,19.06,19.08,28600.0,13.7484,13.77,13.7484,13.7628,28600.0
2011-07-13 11:50:00,19.08,19.08,19.05,19.05,17800.0,13.7628,13.7628,13.7411,13.7411,17800.0
2011-07-13 11:55:00,19.05,19.08,19.04,19.08,47200.0,13.7411,13.7628,13.7339,13.7628,47200.0
2011-07-13 12:00:00,19.07,19.07,19.04,19.05,16400.0,13.7556,13.7556,13.7339,13.7411,16400.0
2011-07-13 12:05:00,19.05,19.05,19.03,19.05,10200.0,13.7411,13.7411,13.7267,13.7411,10200.0
2011-07-13 12:10:00,19.04,19.06,19.04,19.05,9400.0,13.7339,13.7484,13.7339,13.7411,9400.0
2011-07-13 12:15:00,19.05,19.05,19.03,19.05,17200.0,13.7411,13.7411,13.7267,13.7411,17200.0
2011-07-13 12:20:00,19.04,19.05,19.03,19.03,9000.0,13.7339,13.7411,13.7267,13.7267,9000.0
2011-07-13 12:25:00,19.03,19.04,19.02,19.03,12000.0,13.7267,13.7339,13.7195,13.7267,12000.0
2011-07-13 12:30:00,19.03,19.04,19.02,19.04,16400.0,13.7267,13.7339,13.7195,13.7339,16400.0
2011-07-13 12:35:00,19.04,19.04,19.02,19.03,14600.0,13.7339,13.7339,13.7195,13.7267,14600.0
2011-07-13 12:40:00,19.03,19.06,19.02,19.06,73600.0,13.7267,13.7484,13.7195,13.7484,73600.0
2011-07-13 12:45:00,19.06,19.06,19.04,19.05,29800.0,13.7484,13.7484,13.7339,13.7411,29800.0
2011-07-13 12:50:00,19.05,19.06,19.03,19.05,18000.0,13.7411,13.7484,13.7267,13.7411,18000.0
2011-07-13 12:55:00,19.05,19.06,19.05,19.05,11800.0,13.7411,13.7484,13.7411,13.7411,11800.0
2011-07-13 13:00:00,19.05,19.06,19.04,19.05,32200.0,13.7411,13.7484,13.7339,13.7411,32200.0
2011-07-13 13:05:00,19.05,19.06,19.04,19.05,21600.0,13.7411,13.7484,13.7339,13.7411,21600.0
2011-07-13 13:10:00,19.05,19.07,19.05,19.06,30800.0,13.7411,13.7556,13.7411,13.7484,30800.0
2011-07-13 13:15:00,19.06,19.06,19.03,19.03,17600.0,13.7484,13.7484,13.7267,13.7267,17600.0
2011-07-13 13:20:00,19.03,19.04,19.03,19.04,13400.0,13.7267,13.7339,13.7267,13.7339,13400.0
2011-07-13 13:25:00,19.04,19.05,19.03,19.05,53400.0,13.7339,13.7411,13.7267,13.7411,53400.0
2011-07-13 13:30:00,19.04,19.05,19.03,19.04,21400.0,13.7339,13.7411,13.7267,13.7339,21400.0
2011-07-13 13:35:00,19.04,19.05,19.04,19.05,23200.0,13.7339,13.7411,13.7339,13.7411,23200.0
2011-07-13 13:40:00,19.05,19.05,19.04,19.04,8600.0,13.7411,13.7411,13.7339,13.7339,8600.0
2011-07-13 13:45:00,19.04,19.04,19.03,19.04,11200.0,13.7339,13.7339,13.7267,13.7339,11200.0
2011-07-13 13:50:00,19.04,19.05,19.02,19.03,23600.0,13.7339,13.7411,13.7195,13.7267,23600.0
2011-07-13 13:55:00,19.02,19.03,19.01,19.02,18600.0,13.7195,13.7267,13.7123,13.7195,18600.0
2011-07-13 14:00:00,19.02,19.03,19.0,19.03,25400.0,13.7195,13.7267,13.7051,13.7267,25400.0
2011-07-13 14:05:00,19.03,19.03,19.02,19.02,19000.0,13.7267,13.7267,13.7195,13.7195,19000.0
2011-07-13 14:10:00,19.02,19.03,19.0,19.01,20600.0,13.7195,13.7267,13.7051,13.7123,20600.0
2011-07-13 14:15:00,19.02,19.03,18.99,19.01,22400.0,13.7195,13.7267,13.6979,13.7123,22400.0
2011-07-13 14:20:00,19.01,19.02,18.98,18.99,42000.0,13.7123,13.7195,13.6907,13.6979,42000.0
2011-07-13 14:25:00,18.98,19.02,18.98,19.02,44600.0,13.6907,13.7195,13.6907,13.7195,44600.0
2011-07-13 14:30:00,19.02,19.04,19.02,19.03,36800.0,13.7195,13.7339,13.7195,13.7267,36800.0
2011-07-13 14:35:00,19.03,19.04,19.02,19.04,41000.0,13.7267,13.7339,13.7195,13.7339,41000.0
2011-07-13 14:40:00,19.03,19.04,19.0,19.03,78600.0,13.7267,13.7339,13.7051,13.7267,78600.0
2011-07-13 14:45:00,19.03,19.03,19.01,19.02,25800.0,13.7267,13.7267,13.7123,13.7195,25800.0
2011-07-13 14:50:00,19.02,19.04,19.02,19.04,19800.0,13.7195,13.7339,13.7195,13.7339,19800.0
2011-07-13 14:55:00,19.04,19.06,19.03,19.04,47400.0,13.7339,13.7484,13.7267,13.7339,47400.0
2011-07-13 15:00:00,19.05,19.05,19.03,19.04,34800.0,13.7411,13.7411,13.7267,13.7339,34800.0
2011-07-13 15:05:00,19.04,19.05,19.01,19.01,32000.0,13.7339,13.7411,13.7123,13.7123,32000.0
2011-07-13 15:10:00,19.01,19.02,18.96,18.97,37800.0,13.7123,13.7195,13.6762,13.6834,37800.0
2011-07-13 15:15:00,18.96,18.97,18.94,18.95,41600.0,13.6762,13.6834,13.6618,13.669,41600.0
2011-07-13 15:20:00,18.95,18.95,18.92,18.94,44000.0,13.669,13.669,13.6474,13.6618,44000.0
2011-07-13 15:25:00,18.95,19.0,18.95,18.99,59000.0,13.669,13.7051,13.669,13.6979,59000.0
2011-07-13 15:30:00,18.99,19.0,18.98,19.0,67600.0,13.6979,13.7051,13.6907,13.7051,67600.0
2011-07-13 15:35:00,19.0,19.0,18.97,18.97,49000.0,13.7051,13.7051,13.6834,13.6834,49000.0
2011-07-13 15:40:00,18.98,18.99,18.97,18.98,78200.0,13.6907,13.6979,13.6834,13.6907,78200.0
2011-07-13 15:45:00,18.98,18.98,18.96,18.98,125400.0,13.6907,13.6907,13.6762,13.6907,125400.0
2011-07-13 15:50:00,18.98,19.0,18.97,18.99,61400.0,13.6907,13.7051,13.6834,13.6979,61400.0
2011-07-13 15:55:00,18.99,19.05,18.99,18.99,354600.0,13.6979,13.7411,13.6979,13.6979,354600.0
2011-07-14 09:30:00,19.71,19.95,19.5,19.52,240600.0,14.2172,14.3903,14.0657,14.0802,240600.0
2011-07-14 09:35:00,19.52,19.52,19.43,19.49,145200.0,14.0802,14.0802,14.0152,14.0585,145200.0
2011-07-14 09:40:00,19.49,19.53,19.4,19.41,215800.0,14.0585,14.0874,13.9936,14.0008,215800.0
2011-07-14 09:45:00,19.43,19.48,19.4,19.43,114000.0,14.0152,14.0513,13.9936,14.0152,114000.0
2011-07-14 09:50:00,19.43,19.49,19.42,19.49,107800.0,14.0152,14.0585,14.008,14.0585,107800.0
2011-07-14 09:55:00,19.5,19.53,19.49,19.5,186200.0,14.0657,14.0874,14.0585,14.0657,186200.0
2011-07-14 10:00:00,19.5,19.53,19.44,19.45,73200.0,14.0657,14.0874,14.0225,14.0297,73200.0
2011-07-14 10:05:00,19.45,19.47,19.44,19.46,61400.0,14.0297,14.0441,14.0225,14.0369,61400.0
2011-07-14 10:10:00,19.46,19.48,19.42,19.45,84000.0,14.0369,14.0513,14.008,14.0297,84000.0
2011-07-14 10:15:00,19.45,19.5,19.43,19.46,97000.0,14.0297,14.0657,14.0152,14.0369,97000.0
2011-07-14 10:20:00,19.46,19.48,19.43,19.43,61800.0,14.0369,14.0513,14.0152,14.0152,61800.0
2011-07-14 10:25:00,19.43,19.46,19.39,19.41,63400.0,14.0152,14.0369,13.9864,14.0008,63400.0
2011-07-14 10:30:00,19.41,19.45,19.39,19.4,52800.0,14.0008,14.0297,13.9864,13.9936,52800.0
2011-07-14 10:35:00,19.4,19.42,19.3,19.34,58400.0,13.9936,14.008,13.9215,13.9503,58400.0
2011-07-14 10:40:00,19.33,19.34,19.3,19.3,218800.0,13.9431,13.9503,13.9215,13.9215,218800.0
2011-07-14 10:45:00,19.3,19.34,19.27,19.32,53200.0,13.9215,13.9503,13.8998,13.9359,53200.0
2011-07-14 10:50:00,19.32,19.33,19.27,19.27,66000.0,13.9359,13.9431,13.8998,13.8998,66000.0
2011-07-14 10:55:00,19.26,19.28,19.15,19.15,85000.0,13.8926,13.907,13.8133,13.8133,85000.0
2011-07-14 11:00:00,19.15,19.18,19.13,19.18,50200.0,13.8133,13.8349,13.7989,13.8349,50200.0
2011-07-14 11:05:00,19.18,19.24,19.18,19.24,64200.0,13.8349,13.8782,13.8349,13.8782,64200.0
2011-07-14 11:10:00,19.23,19.24,19.21,19.22,27400.0,13.871,13.8782,13.8566,13.8638,27400.0
2011-07-14 11:15:00,19.23,19.31,19.22,19.31,84000.0,13.871,13.9287,13.8638,13.9287,84000.0
2011-07-14 11:20:00,19.31,19.33,19.25,19.27,60000.0,13.9287,13.9431,13.8854,13.8998,60000.0
2011-07-14 11:25:00,19.25,19.28,19.25,19.26,20600.0,13.8854,13.907,13.8854,13.8926,20600.0
2011-07-14 11:30:00,19.25,19.25,19.18,19.18,36400.0,13.8854,13.8854,13.8349,13.8349,36400.0
2011-07-14 11:35:00,19.18,19.2,19.14,19.14,26600.0,13.8349,13.8493,13.8061,13.8061,26600.0
2011-07-14 11:40:00,19.14,19.22,19.14,19.22,31800.0,13.8061,13.8638,13.8061,13.8638,31800.0
2011-07-14 11:45:00,19.22,19.24,19.21,19.24,22800.0,13.8638,13.8782,13.8566,13.8782,22800.0
2011-07-14 11:50:00,19.24,19.24,19.22,19.23,40600.0,13.8782,13.8782,13.8638,13.871,40600.0
2011-07-14 11:55:00,19.22,19.23,19.16,19.17,24800.0,13.8638,13.871,13.8205,13.8277,24800.0
2011-07-14 12:00:00,19.18,19.2,19.16,19.16,17200.0,13.8349,13.8493,13.8205,13.8205,17200.0
2011-07-14 12:05:00,19.16,19.17,19.1,19.12,22400.0,13.8205,13.8277,13.7772,13.7916,22400.0
2011-07-14 12:10:00,19.12,19.13,19.11,19.11,19200.0,13.7916,13.7989,13.7844,13.7844,19200.0
2011-07-14 12:15:00,19.12,19.12,19.02,19.02,38200.0,13.7916,13.7916,13.7195,13.7195,38200.0
2011-07-14 12:20:00,19.01,19.02,18.98,18.99,16800.0,13.7123,13.7195,13.6907,13.6979,16800.0
2011-07-14 12:25:00,18.99,19.02,18.95,18.95,91000.0,13.6979,13.7195,13.669,13.669,91000.0
2011-07-14 12:30:00,18.95,19.02,18.93,19.0,73400.0,13.669,13.7195,13.6546,13.7051,73400.0
2011-07-14 12:35:00,19.0,19.03,18.98,19.03,40600.0,13.7051,13.7267,13.6907,13.7267,40600.0
2011-07-14 12:40:00,19.03,19.07,19.03,19.05,19400.0,13.7267,13.7556,13.7267,13.7411,19400.0
2011-07-14 12:45:00,19.05,19.06,19.01,19.02,23000.0,13.7411,13.7484,13.7123,13.7195,23000.0
2011-07-14 12:50:00,19.02,19.03,18.96,18.97,22400.0,13.7195,13.7267,13.6762,13.6834,22400.0
2011-07-14 12:55:00,18.97,18.97,18.93,18.95,16400.0,13.6834,13.6834,13.6546,13.669,16400.0
2011-07-14 13:00:00,18.95,18.97,18.94,18.95,34600.0,13.669,13.6834,13.6618,13.669,34600.0
2011-07-14 13:05:00,18.95,18.97,18.95,18.96,28800.0,13.669,13.6834,13.669,13.6762,28800.0
2011-07-14 13:10:00,18.95,18.95,18.94,18.95,17200.0,13.669,13.669,13.6618,13.669,17200.0
2011-07-14 13:15:00,18.95,18.95,18.84,18.86,97000.0,13.669,13.669,13.5897,13.6041,97000.0
2011-07-14 13:20:00,18.86,18.86,18.79,18.85,47800.0,13.6041,13.6041,13.5536,13.5969,47800.0
2011-07-14 13:25:00,18.85,18.88,18.8,18.87,25400.0,13.5969,13.6185,13.5608,13.6113,25400.0
2011-07-14 13:30:00,18.87,19.0,18.87,18.99,42000.0,13.6113,13.7051,13.6113,13.6979,42000.0
2011-07-14 13:35:00,18.99,18.99,18.9,18.91,37400.0,13.6979,13.6979,13.6329,13.6402,37400.0
2011-07-14 13:40:00,18.91,18.95,18.91,18.95,31400.0,13.6402,13.669,13.6402,13.669,31400.0
2011-07-14 13:45:00,18.95,18.96,18.9,18.93,111400.0,13.669,13.6762,13.6329,13.6546,111400.0
2011-07-14 13:50:00,18.92,18.93,18.86,18.88,12600.0,13.6474,13.6546,13.6041,13.6185,12600.0
2011-07-14 13:55:00,18.88,18.93,18.87,18.92,18200.0,13.6185,13.6546,13.6113,13.6474,18200.0
2011-07-14 14:00:00,18.92,18.95,18.92,18.93,23800.0,13.6474,13.669,13.6474,13.6546,23800.0
2011-07-14 14:05:00,18.92,18.93,18.89,18.93,33400.0,13.6474,13.6546,13.6257,13.6546,33400.0
2011-07-14 14:10:00,18.93,19.03,18.93,19.02,40800.0,13.6546,13.7267,13.6546,13.7195,40800.0
2011-07-14 14:15:00,19.02,19.11,19.02,19.07,110600.0,13.7195,13.7844,13.7195,13.7556,110600.0
2011-07-14 14:20:00,19.06,19.09,19.03,19.03,47000.0,13.7484,13.77,13.7267,13.7267,47000.0
2011-07-14 14:25:00,19.03,19.04,18.97,19.0,42200.0,13.7267,13.7339,13.6834,13.7051,42200.0
2011-07-14 14:30:00,19.0,19.02,18.99,19.0,39400.0,13.7051,13.7195,13.6979,13.7051,39400.0
2011-07-14 14:35:00,19.0,19.0,18.96,19.0,44000.0,13.7051,13.7051,13.6762,13.7051,44000.0
2011-07-14 14:40:00,19.0,19.04,18.99,19.04,47000.0,13.7051,13.7339,13.6979,13.7339,47000.0
2011-07-14 14:45:00,19.04,19.05,19.01,19.01,46400.0,13.7339,13.7411,13.7123,13.7123,46400.0
2011-07-14 14:50:00,19.02,19.03,19.0,19.0,37800.0,13.7195,13.7267,13.7051,13.7051,37800.0
2011-07-14 14:55:00,19.0,19.03,19.0,19.03,26000.0,13.7051,13.7267,13.7051,13.7267,26000.0
2011-07-14 15:00:00,19.04,19.08,19.02,19.06,76000.0,13.7339,13.7628,13.7195,13.7484,76000.0
2011-07-14 15:05:00,19.06,19.08,19.04,19.06,64000.0,13.7484,13.7628,13.7339,13.7484,64000.0
2011-07-14 15:10:00,19.05,19.05,19.0,19.04,35000.0,13.7411,13.7411,13.7051,13.7339,35000.0
2011-07-14 15:15:00,19.03,19.05,19.0,19.04,61800.0,13.7267,13.7411,13.7051,13.7339,61800.0
2011-07-14 15:20:00,19.04,19.11,19.04,19.1,91400.0,13.7339,13.7844,13.7339,13.7772,91400.0
2011-07-14 15:25:00,19.1,19.11,19.07,19.09,58400.0,13.7772,13.7844,13.7556,13.77,58400.0
2011-07-14 15:30:00,19.09,19.09,19.06,19.07,47000.0,13.77,13.77,13.7484,13.7556,47000.0
2011-07-14 15:35:00,19.07,19.1,19.06,19.08,152400.0,13.7556,13.7772,13.7484,13.7628,152400.0
2011-07-14 15:40:00,19.08,19.08,19.05,19.08,115600.0,13.7628,13.7628,13.7411,13.7628,115600.0
2011-07-14 15:45:00,19.08,19.08,19.06,19.06,68200.0,13.7628,13.7628,13.7484,13.7484,68200.0
2011-07-14 15:50:00,19.06,19.07,19.04,19.04,116400.0,13.7484,13.7556,13.7339,13.7339,116400.0
2011-07-14 15:55:00,19.04,19.07,19.03,19.05,137400.0,13.7339,13.7556,13.7267,13.7411,137400.0
2011-07-15 09:30:00,19.11,19.14,19.03,19.05,23200.0,13.7844,13.8061,13.7267,13.7411,23200.0
2011-07-15 09:35:00,19.05,19.11,18.97,18.97,16400.0,13.7411,13.7844,13.6834,13.6834,16400.0
2011-07-15 09:40:00,18.99,19.02,18.95,18.95,12800.0,13.6979,13.7195,13.669,13.669,12800.0
2011-07-15 09:45:00,18.95,18.97,18.86,18.93,42400.0,13.669,13.6834,13.6041,13.6546,42400.0
2011-07-15 09:50:00,18.93,18.93,18.82,18.82,39400.0,13.6546,13.6546,13.5752,13.5752,39400.0
2011-07-15 09:55:00,18.81,18.82,18.75,18.77,52400.0,13.568,13.5752,13.5247,13.5392,52400.0
2011-07-15 10:00:00,18.8,18.87,18.79,18.81,41800.0,13.5608,13.6113,13.5536,13.568,41800.0
2011-07-15 10:05:00,18.84,18.87,18.81,18.85,39000.0,13.5897,13.6113,13.568,13.5969,39000.0
2011-07-15 10:10:00,18.83,18.86,18.82,18.85,15600.0,13.5825,13.6041,13.5752,13.5969,15600.0
2011-07-15 10:15:00,18.85,18.86,18.82,18.83,13600.0,13.5969,13.6041,13.5752,13.5825,13600.0
2011-07-15 10:20:00,18.83,18.84,18.81,18.82,19600.0,13.5825,13.5897,13.568,13.5752,19600.0
2011-07-15 10:25:00,18.82,18.82,18.75,18.77,42000.0,13.5752,13.5752,13.5247,13.5392,42000.0
2011-07-15 10:30:00,18.77,18.81,18.75,18.76,29400.0,13.5392,13.568,13.5247,13.532,29400.0
2011-07-15 10:35:00,18.75,18.78,18.73,18.74,19000.0,13.5247,13.5464,13.5103,13.5175,19000.0
2011-07-15 10:40:00,18.73,18.79,18.72,18.79,34200.0,13.5103,13.5536,13.5031,13.5536,34200.0
2011-07-15 10:45:00,18.79,18.8,18.73,18.73,17000.0,13.5536,13.5608,13.5103,13.5103,17000.0
2011-07-15 10:50:00,18.72,18.77,18.72,18.73,46000.0,13.5031,13.5392,13.5031,13.5103,46000.0
2011-07-15 10:55:00,18.73,18.73,18.68,18.72,24600.0,13.5103,13.5103,13.4743,13.5031,24600.0
2011-07-15 11:00:00,18.71,18.73,18.68,18.72,30000.0,13.4959,13.5103,13.4743,13.5031,30000.0
2011-07-15 11:05:00,18.72,18.75,18.7,18.73,33000.0,13.5031,13.5247,13.4887,13.5103,33000.0
2011-07-15 11:10:00,18.72,18.8,18.72,18.76,40200.0,13.5031,13.5608,13.5031,13.532,40200.0
2011-07-15 11:15:00,18.76,18.79,18.75,18.75,16600.0,13.532,13.5536,13.5247,13.5247,16600.0
2011-07-15 11:20:00,18.75,18.77,18.74,18.77,9600.0,13.5247,13.5392,13.5175,13.5392,9600.0
2011-07-15 11:25:00,18.76,18.79,18.74,18.78,83200.0,13.532,13.5536,13.5175,13.5464,83200.0
2011-07-15 11:30:00,18.79,18.82,18.77,18.8,28400.0,13.5536,13.5752,13.5392,13.5608,28400.0
2011-07-15 11:35:00,18.79,18.84,18.78,18.81,24400.0,13.5536,13.5897,13.5464,13.568,24400.0
2011-07-15 11:40:00,18.81,18.82,18.76,18.77,13400.0,13.568,13.5752,13.532,13.5392,13400.0
2011-07-15 11:45:00,18.77,18.78,18.75,18.76,12000.0,13.5392,13.5464,13.5247,13.532,12000.0
2011-07-15 11:50:00,18.77,18.81,18.77,18.8,15600.0,13.5392,13.568,13.5392,13.5608,15600.0
2011-07-15 11:55:00,18.81,18.81,18.77,18.77,12000.0,13.568,13.568,13.5392,13.5392,12000.0
2011-07-15 12:00:00,18.77,18.86,18.77,18.85,22200.0,13.5392,13.6041,13.5392,13.5969,22200.0
2011-07-15 12:05:00,18.85,18.86,18.8,18.82,16400.0,13.5969,13.6041,13.5608,13.5752,16400.0
2011-07-15 12:10:00,18.82,18.84,18.81,18.83,6400.0,13.5752,13.5897,13.568,13.5825,6400.0
2011-07-15 12:15:00,18.83,18.85,18.79,18.8,19400.0,13.5825,13.5969,13.5536,13.5608,19400.0
2011-07-15 12:20:00,18.79,18.82,18.77,18.77,11200.0,13.5536,13.5752,13.5392,13.5392,11200.0
2011-07-15 12:25:00,18.77,18.79,18.77,18.78,8800.0,13.5392,13.5536,13.5392,13.5464,8800.0
2011-07-15 12:30:00,18.78,18.8,18.76,18.78,7200.0,13.5464,13.5608,13.532,13.5464,7200.0
2011-07-15 12:35:00,18.79,18.79,18.75,18.77,4000.0,13.5536,13.5536,13.5247,13.5392,4000.0
2011-07-15 12:40:00,18.77,18.77,18.74,18.75,20800.0,13.5392,13.5392,13.5175,13.5247,20800.0
2011-07-15 12:45:00,18.75,18.8,18.75,18.79,14200.0,13.5247,13.5608,13.5247,13.5536,14200.0
2011-07-15 12:50:00,18.79,18.81,18.76,18.8,18200.0,13.5536,13.568,13.532,13.5608,18200.0
2011-07-15 12:55:00,18.8,18.81,18.78,18.79,28800.0,13.5608,13.568,13.5464,13.5536,28800.0
2011-07-15 13:00:00,18.78,18.79,18.77,18.78,12600.0,13.5464,13.5536,13.5392,13.5464,12600.0
2011-07-15 13:05:00,18.78,18.82,18.78,18.82,8800.0,13.5464,13.5752,13.5464,13.5752,8800.0
2011-07-15 13:10:00,18.82,18.82,18.8,18.81,6200.0,13.5752,13.5752,13.5608,13.568,6200.0
2011-07-15 13:15:00,18.82,18.85,18.82,18.84,9200.0,13.5752,13.5969,13.5752,13.5897,9200.0
2011-07-15 13:20:00,18.84,18.86,18.84,18.86,8400.0,13.5897,13.6041,13.5897,13.6041,8400.0
2011-07-15 13:25:00,18.86,18.89,18.86,18.86,13200.0,13.6041,13.6257,13.6041,13.6041,13200.0
2011-07-15 13:30:00,18.87,18.87,18.82,18.83,7400.0,13.6113,13.6113,13.5752,13.5825,7400.0
2011-07-15 13:35:00,18.83,18.83,18.81,18.81,5000.0,13.5825,13.5825,13.568,13.568,5000.0
2011-07-15 13:40:00,18.81,18.82,18.8,18.82,10200.0,13.568,13.5752,13.5608,13.5752,10200.0
2011-07-15 13:45:00,18.82,18.82,18.8,18.81,7600.0,13.5752,13.5752,13.5608,13.568,7600.0
2011-07-15 13:50:00,18.81,18.82,18.79,18.81,6800.0,13.568,13.5752,13.5536,13.568,6800.0
2011-07-15 13:55:00,18.81,18.81,18.76,18.78,20400.0,13.568,13.568,13.532,13.5464,20400.0
2011-07-15 14:00:00,18.78,18.81,18.77,18.77,29000.0,13.5464,13.568,13.5392,13.5392,29000.0
2011-07-15 14:05:00,18.76,18.79,18.75,18.79,10800.0,13.532,13.5536,13.5247,13.5536,10800.0
2011-07-15 14:10:00,18.78,18.78,18.75,18.78,11600.0,13.5464,13.5464,13.5247,13.5464,11600.0
2011-07-15 14:15:00,18.78,18.81,18.78,18.8,16200.0,13.5464,13.568,13.5464,13.5608,16200.0
2011-07-15 14:20:00,18.81,18.81,18.78,18.79,17000.0,13.568,13.568,13.5464,13.5536,17000.0
2011-07-15 14:25:00,18.79,18.8,18.76,18.77,11800.0,13.5536,13.5608,13.532,13.5392,11800.0
2011-07-15 14:30:00,18.77,18.78,18.76,18.78,14800.0,13.5392,13.5464,13.532,13.5464,14800.0
2011-07-15 14:35:00,18.77,18.79,18.77,18.79,15000.0,13.5392,13.5536,13.5392,13.5536,15000.0
2011-07-15 14:40:00,18.79,18.8,18.78,18.8,17400.0,13.5536,13.5608,13.5464,13.5608,17400.0
2011-07-15 14:45:00,18.8,18.83,18.8,18.8,22600.0,13.5608,13.5825,13.5608,13.5608,22600.0
2011-07-15 14:50:00,18.8,18.82,18.8,18.81,16200.0,13.5608,13.5752,13.5608,13.568,16200.0
2011-07-15 14:55:00,18.81,18.83,18.8,18.8,26600.0,13.568,13.5825,13.5608,13.5608,26600.0
2011-07-15 15:00:00,18.8,18.81,18.8,18.8,24400.0,13.5608,13.568,13.5608,13.5608,24400.0
2011-07-15 15:05:00,18.8,18.84,18.79,18.84,29200.0,13.5608,13.5897,13.5536,13.5897,29200.0
2011-07-15 15:10:00,18.84,18.85,18.82,18.85,13800.0,13.5897,13.5969,13.5752,13.5969,13800.0
2011-07-15 15:15:00,18.84,18.84,18.82,18.82,15600.0,13.5897,13.5897,13.5752,13.5752,15600.0
2011-07-15 15:20:00,18.83,18.86,18.82,18.86,23400.0,13.5825,13.6041,13.5752,13.6041,23400.0
2011-07-15 15:25:00,18.86,18.89,18.86,18.88,33400.0,13.6041,13.6257,13.6041,13.6185,33400.0
2011-07-15 15:30:00,18.88,18.92,18.88,18.9,39400.0,13.6185,13.6474,13.6185,13.6329,39400.0
2011-07-15 15:35:00,18.9,18.91,18.9,18.9,22200.0,13.6329,13.6402,13.6329,13.6329,22200.0
2011-07-15 15:40:00,18.9,18.95,18.9,18.93,40000.0,13.6329,13.669,13.6329,13.6546,40000.0
2011-07-15 15:45:00,18.93,19.02,18.93,19.02,88400.0,13.6546,13.7195,13.6546,13.7195,88400.0
2011-07-15 15:50:00,19.01,19.03,19.0,19.03,85600.0,13.7123,13.7267,13.7051,13.7267,85600.0
2011-07-15 15:55:00,19.03,19.04,19.0,19.0,127000.0,13.7267,13.7339,13.7051,13.7051,127000.0
2011-07-18 09:30:00,18.96,19.02,18.91,19.0,29000.0,13.6762,13.7195,13.6402,13.7051,29000.0
2011-07-18 09:35:00,18.98,19.02,18.97,19.02,10800.0,13.6907,13.7195,13.6834,13.7195,10800.0
2011-07-18 09:40:00,19.02,19.06,18.92,18.92,15800.0,13.7195,13.7484,13.6474,13.6474,15800.0
2011-07-18 09:45:00,18.93,18.97,18.9,18.91,31400.0,13.6546,13.6834,13.6329,13.6402,31400.0
2011-07-18 09:50:00,18.9,18.94,18.89,18.9,26000.0,13.6329,13.6618,13.6257,13.6329,26000.0
2011-07-18 09:55:00,18.89,18.91,18.86,18.88,16600.0,13.6257,13.6402,13.6041,13.6185,16600.0
2011-07-18 10:00:00,18.89,18.93,18.86,18.89,30600.0,13.6257,13.6546,13.6041,13.6257,30600.0
2011-07-18 10:05:00,18.88,18.88,18.84,18.86,32000.0,13.6185,13.6185,13.5897,13.6041,32000.0
2011-07-18 10:10:00,18.84,18.86,18.8,18.81,19400.0,13.5897,13.6041,13.5608,13.568,19400.0
2011-07-18 10:15:00,18.8,18.83,18.78,18.82,22600.0,13.5608,13.5825,13.5464,13.5752,22600.0
2011-07-18 10:20:00,18.84,18.84,18.8,18.8,9000.0,13.5897,13.5897,13.5608,13.5608,9000.0
2011-07-18 10:25:00,18.8,18.84,18.79,18.81,24000.0,13.5608,13.5897,13.5536,13.568,24000.0
2011-07-18 10:30:00,18.81,18.81,18.75,18.75,25600.0,13.568,13.568,13.5247,13.5247,25600.0
2011-07-18 10:35:00,18.75,18.79,18.75,18.78,17400.0,13.5247,13.5536,13.5247,13.5464,17400.0
2011-07-18 10:40:00,18.79,18.8,18.75,18.79,11400.0,13.5536,13.5608,13.5247,13.5536,11400.0
2011-07-18 10:45:00,18.79,18.79,18.72,18.72,27600.0,13.5536,13.5536,13.5031,13.5031,27600.0
2011-07-18 10:50:00,18.73,18.73,18.68,18.68,43800.0,13.5103,13.5103,13.4743,13.4743,43800.0
2011-07-18 10:55:00,18.68,18.75,18.68,18.73,15600.0,13.4743,13.5247,13.4743,13.5103,15600.0
2011-07-18 11:00:00,18.73,18.76,18.73,18.75,20000.0,13.5103,13.532,13.5103,13.5247,20000.0
2011-07-18 11:05:00,18.76,18.77,18.74,18.75,16600.0,13.532,13.5392,13.5175,13.5247,16600.0
2011-07-18 11:10:00,18.76,18.77,18.75,18.75,12600.0,13.532,13.5392,13.5247,13.5247,12600.0
2011-07-18 11:15:00,18.75,18.77,18.75,18.77,10000.0,13.5247,13.5392,13.5247,13.5392,10000.0
2011-07-18 11:20:00,18.77,18.79,18.77,18.79,14000.0,13.5392,13.5536,13.5392,13.5536,14000.0
2011-07-18 11:25:00,18.79,18.82,18.78,18.81,14200.0,13.5536,13.5752,13.5464,13.568,14200.0
2011-07-18 11:30:00,18.81,18.81,18.77,18.77,13400.0,13.568,13.568,13.5392,13.5392,13400.0
2011-07-18 11:35:00,18.76,18.78,18.75,18.78,17200.0,13.532,13.5464,13.5247,13.5464,17200.0
2011-07-18 11:40:00,18.79,18.8,18.74,18.75,44600.0,13.5536,13.5608,13.5175,13.5247,44600.0
2011-07-18 11:45:00,18.75,18.75,18.71,18.72,36800.0,13.5247,13.5247,13.4959,13.5031,36800.0
2011-07-18 11:50:00,18.73,18.74,18.72,18.74,11600.0,13.5103,13.5175,13.5031,13.5175,11600.0
2011-07-18 11:55:00,18.73,18.75,18.7,18.74,14600.0,13.5103,13.5247,13.4887,13.5175,14600.0
2011-07-18 12:00:00,18.73,18.74,18.72,18.73,13400.0,13.5103,13.5175,13.5031,13.5103,13400.0
2011-07-18 12:05:00,18.72,18.73,18.69,18.71,23200.0,13.5031,13.5103,13.4815,13.4959,23200.0
2011-07-18 12:10:00,18.71,18.77,18.71,18.77,15200.0,13.4959,13.5392,13.4959,13.5392,15200.0
2011-07-18 12:15:00,18.77,18.77,18.74,18.75,12800.0,13.5392,13.5392,13.5175,13.5247,12800.0
2011-07-18 12:20:00,18.75,18.77,18.74,18.76,21200.0,13.5247,13.5392,13.5175,13.532,21200.0
2011-07-18 12:25:00,18.76,18.79,18.76,18.78,20000.0,13.532,13.5536,13.532,13.5464,20000.0
2011-07-18 12:30:00,18.78,18.79,18.76,18.78,12000.0,13.5464,13.5536,13.532,13.5464,12000.0
2011-07-18 12:35:00,18.78,18.79,18.78,18.79,9200.0,13.5464,13.5536,13.5464,13.5536,9200.0
2011-07-18 12:40:00,18.78,18.79,18.76,18.78,7600.0,13.5464,13.5536,13.532,13.5464,7600.0
2011-07-18 12:45:00,18.79,18.79,18.77,18.79,25600.0,13.5536,13.5536,13.5392,13.5536,25600.0
2011-07-18 12:50:00,18.79,18.8,18.79,18.8,15200.0,13.5536,13.5608,13.5536,13.5608,15200.0
2011-07-18 12:55:00,18.8,18.83,18.8,18.83,31000.0,13.5608,13.5825,13.5608,13.5825,31000.0
2011-07-18 13:00:00,18.83,18.83,18.8,18.8,12600.0,13.5825,13.5825,13.5608,13.5608,12600.0
2011-07-18 13:05:00,18.79,18.8,18.78,18.8,10400.0,13.5536,13.5608,13.5464,13.5608,10400.0
2011-07-18 13:10:00,18.8,18.81,18.8,18.8,10400.0,13.5608,13.568,13.5608,13.5608,10400.0
2011-07-18 13:15:00,18.8,18.8,18.75,18.76,10600.0,13.5608,13.5608,13.5247,13.532,10600.0
2011-07-18 13:20:00,18.76,18.77,18.74,18.75,10200.0,13.532,13.5392,13.5175,13.5247,10200.0
2011-07-18 13:25:00,18.75,18.78,18.74,18.77,18600.0,13.5247,13.5464,13.5175,13.5392,18600.0
2011-07-18 13:30:00,18.76,18.79,18.74,18.79,20400.0,13.532,13.5536,13.5175,13.5536,20400.0
2011-07-18 13:35:00,18.79,18.8,18.78,18.78,12000.0,13.5536,13.5608,13.5464,13.5464,12000.0
2011-07-18 13:40:00,18.78,18.79,18.76,18.76,5800.0,13.5464,13.5536,13.532,13.532,5800.0
2011-07-18 13:45:00,18.75,18.8,18.75,18.79,19800.0,13.5247,13.5608,13.5247,13.5536,19800.0
2011-07-18 13:50:00,18.8,18.81,18.78,18.81,8400.0,13.5608,13.568,13.5464,13.568,8400.0
2011-07-18 13:55:00,18.81,18.86,18.81,18.86,14600.0,13.568,13.6041,13.568,13.6041,14600.0
2011-07-18 14:00:00,18.85,18.86,18.85,18.86,50600.0,13.5969,13.6041,13.5969,13.6041,50600.0
2011-07-18 14:05:00,18.86,18.87,18.86,18.86,13400.0,13.6041,13.6113,13.6041,13.6041,13400.0
2011-07-18 14:10:00,18.86,18.86,18.86,18.86,20400.0,13.6041,13.6041,13.6041,13.6041,20400.0
2011-07-18 14:15:00,18.86,18.88,18.86,18.87,42000.0,13.6041,13.6185,13.6041,13.6113,42000.0
2011-07-18 14:20:00,18.88,18.89,18.86,18.86,16600.0,13.6185,13.6257,13.6041,13.6041,16600.0
2011-07-18 14:25:00,18.86,18.86,18.86,18.86,23000.0,13.6041,13.6041,13.6041,13.6041,23000.0
2011-07-18 14:30:00,18.86,18.86,18.83,18.84,30600.0,13.6041,13.6041,13.5825,13.5897,30600.0
2011-07-18 14:35:00,18.84,18.87,18.84,18.86,27000.0,13.5897,13.6113,13.5897,13.6041,27000.0
2011-07-18 14:40:00,18.86,18.86,18.84,18.85,13200.0,13.6041,13.6041,13.5897,13.5969,13200.0
2011-07-18 14:45:00,18.85,18.85,18.82,18.82,24200.0,13.5969,13.5969,13.5752,13.5752,24200.0
2011-07-18 14:50:00,18.82,18.85,18.82,18.85,22200.0,13.5752,13.5969,13.5752,13.5969,22200.0
2011-07-18 14:55:00,18.85,18.87,18.84,18.86,18400.0,13.5969,13.6113,13.5897,13.6041,18400.0
2011-07-18 15:00:00,18.88,18.89,18.87,18.89,29400.0,13.6185,13.6257,13.6113,13.6257,29400.0
2011-07-18 15:05:00,18.89,18.9,18.88,18.88,34400.0,13.6257,13.6329,13.6185,13.6185,34400.0
2011-07-18 15:10:00,18.89,18.89,18.87,18.88,34800.0,13.6257,13.6257,13.6113,13.6185,34800.0
2011-07-18 15:15:00,18.88,18.88,18.86,18.86,32800.0,13.6185,13.6185,13.6041,13.6041,32800.0
2011-07-18 15:20:00,18.86,18.86,18.84,18.85,24800.0,13.6041,13.6041,13.5897,13.5969,24800.0
2011-07-18 15:25:00,18.85,18.86,18.84,18.86,35000.0,13.5969,13.6041,13.5897,13.6041,35000.0
2011-07-18 15:30:00,18.86,18.88,18.86,18.86,24000.0,13.6041,13.6185,13.6041,13.6041,24000.0
2011-07-18 15:35:00,18.86,18.9,18.85,18.89,47000.0,13.6041,13.6329,13.5969,13.6257,47000.0
2011-07-18 15:40:00,18.9,18.9,18.86,18.86,46800.0,13.6329,13.6329,13.6041,13.6041,46800.0
2011-07-18 15:45:00,18.86,18.88,18.85,18.88,74600.0,13.6041,13.6185,13.5969,13.6185,74600.0
2011-07-18 15:50:00,18.88,18.91,18.88,18.91,54400.0,13.6185,13.6402,13.6185,13.6402,54400.0
2011-07-18 15:55:00,18.9,18.91,18.88,18.89,73600.0,13.6329,13.6402,13.6185,13.6257,73600.0
2011-07-19 09:30:00,19.04,19.11,19.01,19.08,22400.0,13.7339,13.7844,13.7123,13.7628,22400.0
2011-07-19 09:35:00,19.08,19.08,19.04,19.06,33800.0,13.7628,13.7628,13.7339,13.7484,33800.0
2011-07-19 09:40:00,19.06,19.13,19.06,19.1,27800.0,13.7484,13.7989,13.7484,13.7772,27800.0
2011-07-19 09:45:00,19.1,19.13,19.05,19.1,82400.0,13.7772,13.7989,13.7411,13.7772,82400.0
2011-07-19 09:50:00,19.1,19.13,19.1,19.1,59800.0,13.7772,13.7989,13.7772,13.7772,59800.0
2011-07-19 09:55:00,19.1,19.11,19.04,19.05,31200.0,13.7772,13.7844,13.7339,13.7411,31200.0
2011-07-19 10:00:00,19.06,19.13,19.05,19.11,48600.0,13.7484,13.7989,13.7411,13.7844,48600.0
2011-07-19 10:05:00,19.11,19.15,19.1,19.15,23600.0,13.7844,13.8133,13.7772,13.8133,23600.0
2011-07-19 10:10:00,19.15,19.15,19.11,19.13,20800.0,13.8133,13.8133,13.7844,13.7989,20800.0
2011-07-19 10:15:00,19.13,19.14,19.09,19.11,39000.0,13.7989,13.8061,13.77,13.7844,39000.0
2011-07-19 10:20:00,19.11,19.13,19.1,19.13,24600.0,13.7844,13.7989,13.7772,13.7989,24600.0
2011-07-19 10:25:00,19.13,19.14,19.08,19.08,14200.0,13.7989,13.8061,13.7628,13.7628,14200.0
2011-07-19 10:30:00,19.07,19.14,19.07,19.11,8600.0,13.7556,13.8061,13.7556,13.7844,8600.0
2011-07-19 10:35:00,19.1,19.11,19.08,19.11,7000.0,13.7772,13.7844,13.7628,13.7844,7000.0
2011-07-19 10:40:00,19.1,19.11,19.09,19.11,8400.0,13.7772,13.7844,13.77,13.7844,8400.0
2011-07-19 10:45:00,19.11,19.16,19.11,19.12,22200.0,13.7844,13.8205,13.7844,13.7916,22200.0
2011-07-19 10:50:00,19.12,19.13,19.11,19.11,3400.0,13.7916,13.7989,13.7844,13.7844,3400.0
2011-07-19 10:55:00,19.11,19.11,19.08,19.08,10800.0,13.7844,13.7844,13.7628,13.7628,10800.0
2011-07-19 11:00:00,19.08,19.11,19.06,19.1,25600.0,13.7628,13.7844,13.7484,13.7772,25600.0
2011-07-19 11:05:00,19.11,19.11,19.04,19.06,18400.0,13.7844,13.7844,13.7339,13.7484,18400.0
2011-07-19 11:10:00,19.06,19.07,19.03,19.07,16200.0,13.7484,13.7556,13.7267,13.7556,16200.0
2011-07-19 11:15:00,19.07,19.1,19.07,19.08,26600.0,13.7556,13.7772,13.7556,13.7628,26600.0
2011-07-19 11:20:00,19.08,19.09,19.04,19.08,19800.0,13.7628,13.77,13.7339,13.7628,19800.0
2011-07-19 11:25:00,19.09,19.1,19.08,19.09,7600.0,13.77,13.7772,13.7628,13.77,7600.0
2011-07-19 11:30:00,19.09,19.13,19.09,19.11,10000.0,13.77,13.7989,13.77,13.7844,10000.0
2011-07-19 11:35:00,19.1,19.1,19.06,19.06,8200.0,13.7772,13.7772,13.7484,13.7484,8200.0
2011-07-19 11:40:00,19.07,19.08,19.06,19.07,7600.0,13.7556,13.7628,13.7484,13.7556,7600.0
2011-07-19 11:45:00,19.07,19.1,19.06,19.09,10600.0,13.7556,13.7772,13.7484,13.77,10600.0
2011-07-19 11:50:00,19.08,19.1,19.08,19.09,3000.0,13.7628,13.7772,13.7628,13.77,3000.0
2011-07-19 11:55:00,19.1,19.11,19.06,19.07,8400.0,13.7772,13.7844,13.7484,13.7556,8400.0
2011-07-19 12:00:00,19.07,19.09,19.07,19.08,10200.0,13.7556,13.77,13.7556,13.7628,10200.0
2011-07-19 12:05:00,19.07,19.08,19.07,19.08,3000.0,13.7556,13.7628,13.7556,13.7628,3000.0
2011-07-19 12:10:00,19.07,19.1,19.07,19.09,4800.0,13.7556,13.7772,13.7556,13.77,4800.0
2011-07-19 12:15:00,19.09,19.11,19.06,19.08,12200.0,13.77,13.7844,13.7484,13.7628,12200.0
2011-07-19 12:20:00,19.08,19.1,19.06,19.09,32000.0,13.7628,13.7772,13.7484,13.77,32000.0
2011-07-19 12:25:00,19.09,19.1,19.06,19.06,36800.0,13.77,13.7772,13.7484,13.7484,36800.0
2011-07-19 12:30:00,19.06,19.11,19.06,19.1,7600.0,13.7484,13.7844,13.7484,13.7772,7600.0
2011-07-19 12:35:00,19.11,19.13,19.09,19.11,26800.0,13.7844,13.7989,13.77,13.7844,26800.0
2011-07-19 12:40:00,19.1,19.11,19.08,19.1,7600.0,13.7772,13.7844,13.7628,13.7772,7600.0
2011-07-19 12:45:00,19.1,19.1,19.09,19.09,3200.0,13.7772,13.7772,13.77,13.77,3200.0
2011-07-19 12:50:00,19.08,19.11,19.08,19.11,7200.0,13.7628,13.7844,13.7628,13.7844,7200.0
2011-07-19 12:55:00,19.11,19.11,19.1,19.11,6800.0,13.7844,13.7844,13.7772,13.7844,6800.0
2011-07-19 13:00:00,19.11,19.11,19.1,19.1,4400.0,13.7844,13.7844,13.7772,13.7772,4400.0
2011-07-19 13:05:00,19.1,19.11,19.08,19.11,18200.0,13.7772,13.7844,13.7628,13.7844,18200.0
2011-07-19 13:10:00,19.11,19.13,19.09,19.1,31800.0,13.7844,13.7989,13.77,13.7772,31800.0
2011-07-19 13:15:00,19.09,19.11,19.09,19.11,5800.0,13.77,13.7844,13.77,13.7844,5800.0
2011-07-19 13:20:00,19.12,19.12,19.09,19.09,5400.0,13.7916,13.7916,13.77,13.77,5400.0
2011-07-19 13:25:00,19.09,19.11,19.09,19.11,8600.0,13.77,13.7844,13.77,13.7844,8600.0
2011-07-19 13:30:00,19.11,19.13,19.09,19.11,41000.0,13.7844,13.7989,13.77,13.7844,41000.0
2011-07-19 13:35:00,19.1,19.18,19.1,19.17,15800.0,13.7772,13.8349,13.7772,13.8277,15800.0
2011-07-19 13:40:00,19.18,19.23,19.18,19.22,92200.0,13.8349,13.871,13.8349,13.8638,92200.0
2011-07-19 13:45:00,19.22,19.22,19.18,19.19,25800.0,13.8638,13.8638,13.8349,13.8421,25800.0
2011-07-19 13:50:00,19.19,19.2,19.18,19.2,19400.0,13.8421,13.8493,13.8349,13.8493,19400.0
2011-07-19 13:55:00,19.2,19.2,19.2,19.2,26400.0,13.8493,13.8493,13.8493,13.8493,26400.0
2011-07-19 14:00:00,19.2,19.2,19.18,19.2,19200.0,13.8493,13.8493,13.8349,13.8493,19200.0
2011-07-19 14:05:00,19.2,19.23,19.2,19.22,18000.0,13.8493,13.871,13.8493,13.8638,18000.0
2011-07-19 14:10:00,19.22,19.25,19.22,19.25,29800.0,13.8638,13.8854,13.8638,13.8854,29800.0
2011-07-19 14:15:00,19.25,19.25,19.23,19.24,18200.0,13.8854,13.8854,13.871,13.8782,18200.0
2011-07-19 14:20:00,19.24,19.25,19.24,19.24,14200.0,13.8782,13.8854,13.8782,13.8782,14200.0
2011-07-19 14:25:00,19.24,19.25,19.23,19.25,27400.0,13.8782,13.8854,13.871,13.8854,27400.0
2011-07-19 14:30:00,19.26,19.28,19.26,19.26,32000.0,13.8926,13.907,13.8926,13.8926,32000.0
2011-07-19 14:35:00,19.25,19.25,19.25,19.25,18600.0,13.8854,13.8854,13.8854,13.8854,18600.0
2011-07-19 14:40:00,19.25,19.25,19.24,19.24,34000.0,13.8854,13.8854,13.8782,13.8782,34000.0
2011-07-19 14:45:00,19.24,19.29,19.24,19.29,15800.0,13.8782,13.9143,13.8782,13.9143,15800.0
2011-07-19 14:50:00,19.29,19.33,19.29,19.3,24800.0,13.9143,13.9431,13.9143,13.9215,24800.0
2011-07-19 14:55:00,19.29,19.32,19.28,19.31,12800.0,13.9143,13.9359,13.907,13.9287,12800.0
2011-07-19 15:00:00,19.31,19.32,19.3,19.32,14400.0,13.9287,13.9359,13.9215,13.9359,14400.0
2011-07-19 15:05:00,19.32,19.34,19.32,19.33,14000.0,13.9359,13.9503,13.9359,13.9431,14000.0
2011-07-19 15:10:00,19.33,19.34,19.32,19.33,22000.0,13.9431,13.9503,13.9359,13.9431,22000.0
2011-07-19 15:15:00,19.32,19.35,19.32,19.33,36000.0,13.9359,13.9575,13.9359,13.9431,36000.0
2011-07-19 15:20:00,19.33,19.33,19.28,19.28,60200.0,13.9431,13.9431,13.907,13.907,60200.0
2011-07-19 15:25:00,19.28,19.28,19.26,19.28,29000.0,13.907,13.907,13.8926,13.907,29000.0
2011-07-19 15:30:00,19.28,19.28,19.25,19.28,24200.0,13.907,13.907,13.8854,13.907,24200.0
2011-07-19 15:35:00,19.28,19.31,19.27,19.31,25200.0,13.907,13.9287,13.8998,13.9287,25200.0
2011-07-19 15:40:00,19.3,19.31,19.28,19.28,44400.0,13.9215,13.9287,13.907,13.907,44400.0
2011-07-19 15:45:00,19.28,19.28,19.27,19.28,27400.0,13.907,13.907,13.8998,13.907,27400.0
2011-07-19 15:50:00,19.28,19.28,19.26,19.27,53200.0,13.907,13.907,13.8926,13.8998,53200.0
2011-07-19 15:55:00,19.27,19.29,19.25,19.27,251200.0,13.8998,13.9143,13.8854,13.8998,251200.0
2011-07-20 09:30:00,19.56,19.56,19.34,19.36,72200.0,14.109,14.109,13.9503,13.9648,72200.0
2011-07-20 09:35:00,19.36,19.38,19.33,19.36,15000.0,13.9648,13.9792,13.9431,13.9648,15000.0
2011-07-20 09:40:00,19.36,19.37,19.29,19.31,19400.0,13.9648,13.972,13.9143,13.9287,19400.0
2011-07-20 09:45:00,19.31,19.31,19.25,19.27,26200.0,13.9287,13.9287,13.8854,13.8998,26200.0
2011-07-20 09:50:00,19.27,19.3,19.25,19.25,29000.0,13.8998,13.9215,13.8854,13.8854,29000.0
2011-07-20 09:55:00,19.25,19.28,19.25,19.27,7400.0,13.8854,13.907,13.8854,13.8998,7400.0
2011-07-20 10:00:00,19.26,19.31,19.24,19.24,38400.0,13.8926,13.9287,13.8782,13.8782,38400.0
2011-07-20 10:05:00,19.23,19.26,19.21,19.25,11400.0,13.871,13.8926,13.8566,13.8854,11400.0
2011-07-20 10:10:00,19.25,19.28,19.19,19.19,27800.0,13.8854,13.907,13.8421,13.8421,27800.0
2011-07-20 10:15:00,19.2,19.2,19.13,19.14,30400.0,13.8493,13.8493,13.7989,13.8061,30400.0
2011-07-20 10:20:00,19.14,19.2,19.14,19.18,24000.0,13.8061,13.8493,13.8061,13.8349,24000.0
2011-07-20 10:25:00,19.18,19.24,19.18,19.22,67400.0,13.8349,13.8782,13.8349,13.8638,67400.0
2011-07-20 10:30:00,19.21,19.21,19.13,19.15,93200.0,13.8566,13.8566,13.7989,13.8133,93200.0
2011-07-20 10:35:00,19.15,19.15,19.1,19.11,38800.0,13.8133,13.8133,13.7772,13.7844,38800.0
2011-07-20 10:40:00,19.11,19.17,19.1,19.15,55800.0,13.7844,13.8277,13.7772,13.8133,55800.0
2011-07-20 10:45:00,19.15,19.18,19.11,19.12,18400.0,13.8133,13.8349,13.7844,13.7916,18400.0
2011-07-20 10:50:00,19.12,19.16,19.11,19.16,18400.0,13.7916,13.8205,13.7844,13.8205,18400.0
2011-07-20 10:55:00,19.16,19.18,19.13,19.15,37400.0,13.8205,13.8349,13.7989,13.8133,37400.0
2011-07-20 11:00:00,19.15,19.18,19.15,19.15,21200.0,13.8133,13.8349,13.8133,13.8133,21200.0
2011-07-20 11:05:00,19.14,19.17,19.11,19.16,35200.0,13.8061,13.8277,13.7844,13.8205,35200.0
2011-07-20 11:10:00,19.16,19.17,19.11,19.13,25600.0,13.8205,13.8277,13.7844,13.7989,25600.0
2011-07-20 11:15:00,19.12,19.12,19.1,19.1,14800.0,13.7916,13.7916,13.7772,13.7772,14800.0
2011-07-20 11:20:00,19.11,19.14,19.1,19.13,29200.0,13.7844,13.8061,13.7772,13.7989,29200.0
2011-07-20 11:25:00,19.14,19.15,19.06,19.07,36000.0,13.8061,13.8133,13.7484,13.7556,36000.0
2011-07-20 11:30:00,19.08,19.08,19.02,19.03,33800.0,13.7628,13.7628,13.7195,13.7267,33800.0
2011-07-20 11:35:00,19.02,19.02,18.96,18.96,23400.0,13.7195,13.7195,13.6762,13.6762,23400.0
2011-07-20 11:40:00,18.96,19.0,18.96,18.99,34200.0,13.6762,13.7051,13.6762,13.6979,34200.0
2011-07-20 11:45:00,18.99,18.99,18.98,18.98,28200.0,13.6979,13.6979,13.6907,13.6907,28200.0
2011-07-20 11:50:00,18.98,18.99,18.95,18.98,48400.0,13.6907,13.6979,13.669,13.6907,48400.0
2011-07-20 11:55:00,18.98,18.99,18.95,18.97,26400.0,13.6907,13.6979,13.669,13.6834,26400.0
2011-07-20 12:00:00,18.97,18.97,18.96,18.97,8000.0,13.6834,13.6834,13.6762,13.6834,8000.0
2011-07-20 12:05:00,18.97,18.99,18.96,18.99,10200.0,13.6834,13.6979,13.6762,13.6979,10200.0
2011-07-20 12:10:00,18.99,19.0,18.96,19.0,7600.0,13.6979,13.7051,13.6762,13.7051,7600.0
2011-07-20 12:15:00,19.0,19.02,18.99,19.0,10400.0,13.7051,13.7195,13.6979,13.7051,10400.0
2011-07-20 12:20:00,19.01,19.01,18.99,19.01,12400.0,13.7123,13.7123,13.6979,13.7123,12400.0
2011-07-20 12:25:00,19.02,19.05,19.02,19.05,9800.0,13.7195,13.7411,13.7195,13.7411,9800.0
2011-07-20 12:30:00,19.06,19.06,19.04,19.04,8600.0,13.7484,13.7484,13.7339,13.7339,8600.0
2011-07-20 12:35:00,19.03,19.04,19.0,19.02,6400.0,13.7267,13.7339,13.7051,13.7195,6400.0
2011-07-20 12:40:00,19.02,19.06,19.01,19.01,18800.0,13.7195,13.7484,13.7123,13.7123,18800.0
2011-07-20 12:45:00,19.01,19.03,19.0,19.03,22400.0,13.7123,13.7267,13.7051,13.7267,22400.0
2011-07-20 12:50:00,19.03,19.07,19.02,19.04,23800.0,13.7267,13.7556,13.7195,13.7339,23800.0
2011-07-20 12:55:00,19.04,19.06,19.04,19.05,4400.0,13.7339,13.7484,13.7339,13.7411,4400.0
2011-07-20 13:00:00,19.05,19.05,19.03,19.04,6800.0,13.7411,13.7411,13.7267,13.7339,6800.0
2011-07-20 13:05:00,19.05,19.09,19.04,19.04,29600.0,13.7411,13.77,13.7339,13.7339,29600.0
2011-07-20 13:10:00,19.05,19.05,19.04,19.05,3400.0,13.7411,13.7411,13.7339,13.7411,3400.0
2011-07-20 13:15:00,19.04,19.06,19.04,19.06,5200.0,13.7339,13.7484,13.7339,13.7484,5200.0
2011-07-20 13:20:00,19.06,19.09,19.05,19.08,33600.0,13.7484,13.77,13.7411,13.7628,33600.0
2011-07-20 13:25:00,19.08,19.1,19.07,19.09,21800.0,13.7628,13.7772,13.7556,13.77,21800.0
2011-07-20 13:30:00,19.1,19.1,19.07,19.08,4600.0,13.7772,13.7772,13.7556,13.7628,4600.0
2011-07-20 13:35:00,19.07,19.09,19.07,19.09,16200.0,13.7556,13.77,13.7556,13.77,16200.0
2011-07-20 13:40:00,19.08,19.09,19.06,19.08,18400.0,13.7628,13.77,13.7484,13.7628,18400.0
2011-07-20 13:45:00,19.08,19.08,19.07,19.08,3400.0,13.7628,13.7628,13.7556,13.7628,3400.0
2011-07-20 13:50:00,19.08,19.09,19.08,19.09,3400.0,13.7628,13.77,13.7628,13.77,3400.0
2011-07-20 13:55:00,19.09,19.09,19.08,19.08,2600.0,13.77,13.77,13.7628,13.7628,2600.0
2011-07-20 14:00:00,19.08,19.08,19.06,19.07,9000.0,13.7628,13.7628,13.7484,13.7556,9000.0
2011-07-20 14:05:00,19.07,19.07,19.04,19.05,18800.0,13.7556,13.7556,13.7339,13.7411,18800.0
2011-07-20 14:10:00,19.06,19.06,19.04,19.04,14200.0,13.7484,13.7484,13.7339,13.7339,14200.0
2011-07-20 14:15:00,19.05,19.05,19.04,19.05,13200.0,13.7411,13.7411,13.7339,13.7411,13200.0
2011-07-20 14:20:00,19.05,19.05,19.05,19.05,45000.0,13.7411,13.7411,13.7411,13.7411,45000.0
2011-07-20 14:25:00,19.05,19.06,19.04,19.05,88800.0,13.7411,13.7484,13.7339,13.7411,88800.0
2011-07-20 14:30:00,19.05,19.05,19.03,19.04,21600.0,13.7411,13.7411,13.7267,13.7339,21600.0
2011-07-20 14:35:00,19.05,19.05,19.02,19.04,41400.0,13.7411,13.7411,13.7195,13.7339,41400.0
2011-07-20 14:40:00,19.05,19.06,19.05,19.05,21200.0,13.7411,13.7484,13.7411,13.7411,21200.0
2011-07-20 14:45:00,19.05,19.05,19.02,19.03,46000.0,13.7411,13.7411,13.7195,13.7267,46000.0
2011-07-20 14:50:00,19.03,19.05,19.03,19.05,41000.0,13.7267,13.7411,13.7267,13.7411,41000.0
2011-07-20 14:55:00,19.05,19.05,19.03,19.05,15200.0,13.7411,13.7411,13.7267,13.7411,15200.0
2011-07-20 15:00:00,19.05,19.05,19.03,19.03,16400.0,13.7411,13.7411,13.7267,13.7267,16400.0
2011-07-20 15:05:00,19.03,19.08,19.03,19.07,44400.0,13.7267,13.7628,13.7267,13.7556,44400.0
2011-07-20 15:10:00,19.08,19.09,19.07,19.08,15200.0,13.7628,13.77,13.7556,13.7628,15200.0
2011-07-20 15:15:00,19.08,19.09,19.06,19.06,10800.0,13.7628,13.77,13.7484,13.7484,10800.0
2011-07-20 15:20:00,19.06,19.06,19.03,19.04,15400.0,13.7484,13.7484,13.7267,13.7339,15400.0
2011-07-20 15:25:00,19.04,19.04,19.02,19.03,24000.0,13.7339,13.7339,13.7195,13.7267,24000.0
2011-07-20 15:30:00,19.04,19.06,19.03,19.06,17400.0,13.7339,13.7484,13.7267,13.7484,17400.0
2011-07-20 15:35:00,19.06,19.09,19.06,19.08,18600.0,13.7484,13.77,13.7484,13.7628,18600.0
2011-07-20 15:40:00,19.08,19.08,19.05,19.05,44600.0,13.7628,13.7628,13.7411,13.7411,44600.0
2011-07-20 15:45:00,19.06,19.06,19.02,19.03,54400.0,13.7484,13.7484,13.7195,13.7267,54400.0
2011-07-20 15:50:00,19.04,19.06,19.03,19.06,31000.0,13.7339,13.7484,13.7267,13.7484,31000.0
2011-07-20 15:55:00,19.06,19.08,19.05,19.06,44800.0,13.7484,13.7628,13.7411,13.7484,44800.0
2011-07-21 09:30:00,19.36,19.37,19.28,19.28,100200.0,13.9648,13.972,13.907,13.907,100200.0
2011-07-21 09:35:00,19.28,19.29,19.25,19.25,40200.0,13.907,13.9143,13.8854,13.8854,40200.0
2011-07-21 09:40:00,19.27,19.33,19.23,19.3,48200.0,13.8998,13.9431,13.871,13.9215,48200.0
2011-07-21 09:45:00,19.32,19.35,19.28,19.35,61200.0,13.9359,13.9575,13.907,13.9575,61200.0
2011-07-21 09:50:00,19.34,19.34,19.29,19.3,25200.0,13.9503,13.9503,13.9143,13.9215,25200.0
2011-07-21 09:55:00,19.3,19.3,19.27,19.29,30200.0,13.9215,13.9215,13.8998,13.9143,30200.0
2011-07-21 10:00:00,19.28,19.36,19.27,19.36,62000.0,13.907,13.9648,13.8998,13.9648,62000.0
2011-07-21 10:05:00,19.36,19.39,19.32,19.35,54000.0,13.9648,13.9864,13.9359,13.9575,54000.0
2011-07-21 10:10:00,19.35,19.38,19.33,19.36,25200.0,13.9575,13.9792,13.9431,13.9648,25200.0
2011-07-21 10:15:00,19.36,19.42,19.35,19.41,34400.0,13.9648,14.008,13.9575,14.0008,34400.0
2011-07-21 10:20:00,19.42,19.46,19.42,19.46,25400.0,14.008,14.0369,14.008,14.0369,25400.0
2011-07-21 10:25:00,19.45,19.5,19.45,19.5,31000.0,14.0297,14.0657,14.0297,14.0657,31000.0
2011-07-21 10:30:00,19.5,19.54,19.49,19.54,42200.0,14.0657,14.0946,14.0585,14.0946,42200.0
2011-07-21 10:35:00,19.52,19.54,19.5,19.5,28800.0,14.0802,14.0946,14.0657,14.0657,28800.0
2011-07-21 10:40:00,19.5,19.53,19.45,19.46,51600.0,14.0657,14.0874,14.0297,14.0369,51600.0
2011-07-21 10:45:00,19.46,19.49,19.45,19.48,12600.0,14.0369,14.0585,14.0297,14.0513,12600.0
2011-07-21 10:50:00,19.47,19.53,19.45,19.52,71400.0,14.0441,14.0874,14.0297,14.0802,71400.0
2011-07-21 10:55:00,19.51,19.52,19.5,19.5,16000.0,14.073,14.0802,14.0657,14.0657,16000.0
2011-07-21 11:00:00,19.51,19.54,19.5,19.53,26400.0,14.073,14.0946,14.0657,14.0874,26400.0
2011-07-21 11:05:00,19.53,19.54,19.5,19.51,23200.0,14.0874,14.0946,14.0657,14.073,23200.0
2011-07-21 11:10:00,19.51,19.52,19.47,19.47,27200.0,14.073,14.0802,14.0441,14.0441,27200.0
2011-07-21 11:15:00,19.48,19.49,19.47,19.47,17600.0,14.0513,14.0585,14.0441,14.0441,17600.0
2011-07-21 11:20:00,19.47,19.5,19.47,19.49,11400.0,14.0441,14.0657,14.0441,14.0585,11400.0
2011-07-21 11:25:00,19.49,19.5,19.47,19.47,21400.0,14.0585,14.0657,14.0441,14.0441,21400.0
2011-07-21 11:30:00,19.47,19.5,19.47,19.49,11000.0,14.0441,14.0657,14.0441,14.0585,11000.0
2011-07-21 11:35:00,19.48,19.53,19.45,19.5,45800.0,14.0513,14.0874,14.0297,14.0657,45800.0
2011-07-21 11:40:00,19.49,19.5,19.43,19.43,37200.0,14.0585,14.0657,14.0152,14.0152,37200.0
2011-07-21 11:45:00,19.43,19.48,19.42,19.44,46600.0,14.0152,14.0513,14.008,14.0225,46600.0
2011-07-21 11:50:00,19.44,19.44,19.4,19.4,19400.0,14.0225,14.0225,13.9936,13.9936,19400.0
2011-07-21 11:55:00,19.39,19.43,19.39,19.42,13200.0,13.9864,14.0152,13.9864,14.008,13200.0
2011-07-21 12:00:00,19.42,19.46,19.42,19.45,19000.0,14.008,14.0369,14.008,14.0297,19000.0
2011-07-21 12:05:00,19.46,19.46,19.43,19.43,6400.0,14.0369,14.0369,14.0152,14.0152,6400.0
2011-07-21 12:10:00,19.43,19.45,19.41,19.42,39800.0,14.0152,14.0297,14.0008,14.008,39800.0
2011-07-21 12:15:00,19.43,19.43,19.39,19.39,7000.0,14.0152,14.0152,13.9864,13.9864,7000.0
2011-07-21 12:20:00,19.38,19.38,19.36,19.36,9000.0,13.9792,13.9792,13.9648,13.9648,9000.0
2011-07-21 12:25:00,19.38,19.39,19.38,19.39,4800.0,13.9792,13.9864,13.9792,13.9864,4800.0
2011-07-21 12:30:00,19.39,19.4,19.38,19.39,7200.0,13.9864,13.9936,13.9792,13.9864,7200.0
2011-07-21 12:35:00,19.39,19.41,19.36,19.41,8600.0,13.9864,14.0008,13.9648,14.0008,8600.0
2011-07-21 12:40:00,19.42,19.46,19.41,19.45,30400.0,14.008,14.0369,14.0008,14.0297,30400.0
2011-07-21 12:45:00,19.45,19.47,19.43,19.46,23600.0,14.0297,14.0441,14.0152,14.0369,23600.0
2011-07-21 12:50:00,19.46,19.46,19.4,19.42,31200.0,14.0369,14.0369,13.9936,14.008,31200.0
2011-07-21 12:55:00,19.41,19.41,19.39,19.4,10000.0,14.0008,14.0008,13.9864,13.9936,10000.0
2011-07-21 13:00:00,19.41,19.41,19.39,19.4,36600.0,14.0008,14.0008,13.9864,13.9936,36600.0
2011-07-21 13:05:00,19.4,19.41,19.36,19.37,16400.0,13.9936,14.0008,13.9648,13.972,16400.0
2011-07-21 13:10:00,19.36,19.39,19.36,19.39,14600.0,13.9648,13.9864,13.9648,13.9864,14600.0
2011-07-21 13:15:00,19.39,19.41,19.39,19.39,4600.0,13.9864,14.0008,13.9864,13.9864,4600.0
2011-07-21 13:20:00,19.4,19.41,19.38,19.4,6600.0,13.9936,14.0008,13.9792,13.9936,6600.0
2011-07-21 13:25:00,19.4,19.41,19.38,19.39,12200.0,13.9936,14.0008,13.9792,13.9864,12200.0
2011-07-21 13:30:00,19.39,19.39,19.37,19.38,14600.0,13.9864,13.9864,13.972,13.9792,14600.0
2011-07-21 13:35:00,19.38,19.39,19.36,19.39,10400.0,13.9792,13.9864,13.9648,13.9864,10400.0
2011-07-21 13:40:00,19.39,19.39,19.36,19.39,16000.0,13.9864,13.9864,13.9648,13.9864,16000.0
2011-07-21 13:45:00,19.39,19.39,19.38,19.39,5800.0,13.9864,13.9864,13.9792,13.9864,5800.0
2011-07-21 13:50:00,19.39,19.4,19.38,19.4,12400.0,13.9864,13.9936,13.9792,13.9936,12400.0
2011-07-21 13:55:00,19.4,19.41,19.38,19.4,24400.0,13.9936,14.0008,13.9792,13.9936,24400.0
2011-07-21 14:00:00,19.4,19.43,19.4,19.43,15800.0,13.9936,14.0152,13.9936,14.0152,15800.0
2011-07-21 14:05:00,19.43,19.43,19.4,19.41,13600.0,14.0152,14.0152,13.9936,14.0008,13600.0
2011-07-21 14:10:00,19.41,19.41,19.38,19.39,9600.0,14.0008,14.0008,13.9792,13.9864,9600.0
2011-07-21 14:15:00,19.4,19.4,19.38,19.38,8800.0,13.9936,13.9936,13.9792,13.9792,8800.0
2011-07-21 14:20:00,19.38,19.39,19.38,19.38,13600.0,13.9792,13.9864,13.9792,13.9792,13600.0
2011-07-21 14:25:00,19.38,19.39,19.37,19.38,16400.0,13.9792,13.9864,13.972,13.9792,16400.0
2011-07-21 14:30:00,19.38,19.41,19.38,19.41,15200.0,13.9792,14.0008,13.9792,14.0008,15200.0
2011-07-21 14:35:00,19.4,19.43,19.4,19.43,12800.0,13.9936,14.0152,13.9936,14.0152,12800.0
2011-07-21 14:40:00,19.43,19.43,19.42,19.43,10800.0,14.0152,14.0152,14.008,14.0152,10800.0
2011-07-21 14:45:00,19.43,19.45,19.43,19.43,7400.0,14.0152,14.0297,14.0152,14.0152,7400.0
2011-07-21 14:50:00,19.43,19.43,19.4,19.42,16600.0,14.0152,14.0152,13.9936,14.008,16600.0
2011-07-21 14:55:00,19.42,19.43,19.42,19.42,6600.0,14.008,14.0152,14.008,14.008,6600.0
2011-07-21 15:00:00,19.42,19.43,19.4,19.42,16200.0,14.008,14.0152,13.9936,14.008,16200.0
2011-07-21 15:05:00,19.41,19.43,19.4,19.4,17400.0,14.0008,14.0152,13.9936,13.9936,17400.0
2011-07-21 15:10:00,19.4,19.41,19.4,19.41,8400.0,13.9936,14.0008,13.9936,14.0008,8400.0
2011-07-21 15:15:00,19.41,19.43,19.4,19.43,19800.0,14.0008,14.0152,13.9936,14.0152,19800.0
2011-07-21 15:20:00,19.42,19.43,19.41,19.43,18600.0,14.008,14.0152,14.0008,14.0152,18600.0
2011-07-21 15:25:00,19.43,19.43,19.42,19.43,16000.0,14.0152,14.0152,14.008,14.0152,16000.0
2011-07-21 15:30:00,19.43,19.43,19.41,19.42,19200.0,14.0152,14.0152,14.0008,14.008,19200.0
2011-07-21 15:35:00,19.42,19.43,19.39,19.39,21400.0,14.008,14.0152,13.9864,13.9864,21400.0
2011-07-21 15:40:00,19.4,19.42,19.39,19.41,21200.0,13.9936,14.008,13.9864,14.0008,21200.0
2011-07-21 15:45:00,19.41,19.43,19.4,19.42,42000.0,14.0008,14.0152,13.9936,14.008,42000.0
2011-07-21 15:50:00,19.41,19.43,19.39,19.39,45000.0,14.0008,14.0152,13.9864,13.9864,45000.0
2011-07-21 15:55:00,19.39,19.41,19.39,19.4,40000.0,13.9864,14.0008,13.9864,13.9936,40000.0
2011-07-22 09:30:00,19.38,19.53,19.37,19.53,30600.0,13.9792,14.0874,13.972,14.0874,30600.0
2011-07-22 09:35:00,19.53,19.57,19.46,19.46,17800.0,14.0874,14.1162,14.0369,14.0369,17800.0
2011-07-22 09:40:00,19.48,19.48,19.42,19.43,15200.0,14.0513,14.0513,14.008,14.0152,15200.0
2011-07-22 09:45:00,19.45,19.47,19.41,19.45,19800.0,14.0297,14.0441,14.0008,14.0297,19800.0
2011-07-22 09:50:00,19.47,19.47,19.4,19.41,23400.0,14.0441,14.0441,13.9936,14.0008,23400.0
2011-07-22 09:55:00,19.4,19.42,19.38,19.38,14200.0,13.9936,14.008,13.9792,13.9792,14200.0
2011-07-22 10:00:00,19.39,19.41,19.36,19.36,30200.0,13.9864,14.0008,13.9648,13.9648,30200.0
2011-07-22 10:05:00,19.36,19.36,19.34,19.34,30800.0,13.9648,13.9648,13.9503,13.9503,30800.0
2011-07-22 10:10:00,19.33,19.34,19.29,19.33,43600.0,13.9431,13.9503,13.9143,13.9431,43600.0
2011-07-22 10:15:00,19.33,19.33,19.28,19.3,47400.0,13.9431,13.9431,13.907,13.9215,47400.0
2011-07-22 10:20:00,19.3,19.3,19.26,19.27,31600.0,13.9215,13.9215,13.8926,13.8998,31600.0
2011-07-22 10:25:00,19.26,19.31,19.25,19.29,51800.0,13.8926,13.9287,13.8854,13.9143,51800.0
2011-07-22 10:30:00,19.29,19.37,19.29,19.35,35400.0,13.9143,13.972,13.9143,13.9575,35400.0
2011-07-22 10:35:00,19.35,19.36,19.32,19.36,33200.0,13.9575,13.9648,13.9359,13.9648,33200.0
2011-07-22 10:40:00,19.35,19.38,19.33,19.33,11000.0,13.9575,13.9792,13.9431,13.9431,11000.0
2011-07-22 10:45:00,19.34,19.35,19.33,19.34,10200.0,13.9503,13.9575,13.9431,13.9503,10200.0
2011-07-22 10:50:00,19.34,19.36,19.31,19.34,6200.0,13.9503,13.9648,13.9287,13.9503,6200.0
2011-07-22 10:55:00,19.34,19.39,19.34,19.36,22600.0,13.9503,13.9864,13.9503,13.9648,22600.0
2011-07-22 11:00:00,19.36,19.38,19.34,19.36,26400.0,13.9648,13.9792,13.9503,13.9648,26400.0
2011-07-22 11:05:00,19.36,19.36,19.35,19.36,4800.0,13.9648,13.9648,13.9575,13.9648,4800.0
2011-07-22 11:10:00,19.35,19.38,19.35,19.36,10000.0,13.9575,13.9792,13.9575,13.9648,10000.0
2011-07-22 11:15:00,19.36,19.38,19.36,19.36,2200.0,13.9648,13.9792,13.9648,13.9648,2200.0
2011-07-22 11:20:00,19.36,19.36,19.34,19.35,6000.0,13.9648,13.9648,13.9503,13.9575,6000.0
2011-07-22 11:25:00,19.35,19.35,19.3,19.3,12600.0,13.9575,13.9575,13.9215,13.9215,12600.0
2011-07-22 11:30:00,19.3,19.33,19.3,19.33,5400.0,13.9215,13.9431,13.9215,13.9431,5400.0
2011-07-22 11:35:00,19.33,19.36,19.32,19.36,8200.0,13.9431,13.9648,13.9359,13.9648,8200.0
2011-07-22 11:40:00,19.36,19.37,19.35,19.36,6400.0,13.9648,13.972,13.9575,13.9648,6400.0
2011-07-22 11:45:00,19.36,19.37,19.35,19.36,4200.0,13.9648,13.972,13.9575,13.9648,4200.0
2011-07-22 11:50:00,19.36,19.36,19.34,19.35,24400.0,13.9648,13.9648,13.9503,13.9575,24400.0
2011-07-22 11:55:00,19.36,19.37,19.36,19.36,5000.0,13.9648,13.972,13.9648,13.9648,5000.0
2011-07-22 12:00:00,19.36,19.36,19.35,19.36,19600.0,13.9648,13.9648,13.9575,13.9648,19600.0
2011-07-22 12:05:00,19.36,19.39,19.36,19.38,40200.0,13.9648,13.9864,13.9648,13.9792,40200.0
2011-07-22 12:10:00,19.38,19.42,19.38,19.41,15000.0,13.9792,14.008,13.9792,14.0008,15000.0
2011-07-22 12:15:00,19.41,19.41,19.36,19.38,14400.0,14.0008,14.0008,13.9648,13.9792,14400.0
2011-07-22 12:20:00,19.39,19.39,19.36,19.36,16000.0,13.9864,13.9864,13.9648,13.9648,16000.0
2011-07-22 12:25:00,19.36,19.39,19.36,19.38,12200.0,13.9648,13.9864,13.9648,13.9792,12200.0
2011-07-22 12:30:00,19.38,19.39,19.38,19.39,3200.0,13.9792,13.9864,13.9792,13.9864,3200.0
2011-07-22 12:35:00,19.39,19.39,19.37,19.38,8000.0,13.9864,13.9864,13.972,13.9792,8000.0
2011-07-22 12:40:00,19.38,19.38,19.37,19.38,5200.0,13.9792,13.9792,13.972,13.9792,5200.0
2011-07-22 12:45:00,19.38,19.39,19.38,19.38,2400.0,13.9792,13.9864,13.9792,13.9792,2400.0
2011-07-22 12:50:00,19.38,19.4,19.38,19.4,3400.0,13.9792,13.9936,13.9792,13.9936,3400.0
2011-07-22 12:55:00,19.4,19.41,19.39,19.39,11200.0,13.9936,14.0008,13.9864,13.9864,11200.0
2011-07-22 13:00:00,19.39,19.39,19.38,19.38,4600.0,13.9864,13.9864,13.9792,13.9792,4600.0
2011-07-22 13:05:00,19.38,19.38,19.35,19.36,6000.0,13.9792,13.9792,13.9575,13.9648,6000.0
2011-07-22 13:10:00,19.36,19.36,19.33,19.33,5600.0,13.9648,13.9648,13.9431,13.9431,5600.0
2011-07-22 13:15:00,19.34,19.35,19.34,19.34,5200.0,13.9503,13.9575,13.9503,13.9503,5200.0
2011-07-22 13:20:00,19.34,19.34,19.33,19.33,3000.0,13.9503,13.9503,13.9431,13.9431,3000.0
2011-07-22 13:25:00,19.33,19.33,19.31,19.32,11000.0,13.9431,13.9431,13.9287,13.9359,11000.0
2011-07-22 13:30:00,19.32,19.32,19.31,19.32,9000.0,13.9359,13.9359,13.9287,13.9359,9000.0
2011-07-22 13:35:00,19.32,19.32,19.3,19.31,6200.0,13.9359,13.9359,13.9215,13.9287,6200.0
2011-07-22 13:40:00,19.31,19.31,19.29,19.3,9200.0,13.9287,13.9287,13.9143,13.9215,9200.0
2011-07-22 13:45:00,19.3,19.3,19.29,19.3,6400.0,13.9215,13.9215,13.9143,13.9215,6400.0
2011-07-22 13:50:00,19.3,19.31,19.29,19.3,7000.0,13.9215,13.9287,13.9143,13.9215,7000.0
2011-07-22 13:55:00,19.31,19.34,19.31,19.33,8400.0,13.9287,13.9503,13.9287,13.9431,8400.0
2011-07-22 14:00:00,19.33,19.34,19.33,19.33,4400.0,13.9431,13.9503,13.9431,13.9431,4400.0
2011-07-22 14:05:00,19.34,19.36,19.33,19.36,15200.0,13.9503,13.9648,13.9431,13.9648,15200.0
2011-07-22 14:10:00,19.36,19.36,19.35,19.36,3000.0,13.9648,13.9648,13.9575,13.9648,3000.0
2011-07-22 14:15:00,19.36,19.36,19.36,19.36,4000.0,13.9648,13.9648,13.9648,13.9648,4000.0
2011-07-22 14:20:00,19.36,19.37,19.36,19.36,7800.0,13.9648,13.972,13.9648,13.9648,7800.0
2011-07-22 14:25:00,19.36,19.37,19.36,19.36,5600.0,13.9648,13.972,13.9648,13.9648,5600.0
2011-07-22 14:30:00,19.36,19.38,19.36,19.38,6600.0,13.9648,13.9792,13.9648,13.9792,6600.0
2011-07-22 14:35:00,19.38,19.38,19.36,19.36,6800.0,13.9792,13.9792,13.9648,13.9648,6800.0
2011-07-22 14:40:00,19.37,19.39,19.36,19.38,10400.0,13.972,13.9864,13.9648,13.9792,10400.0
2011-07-22 14:45:00,19.38,19.39,19.38,19.39,10600.0,13.9792,13.9864,13.9792,13.9864,10600.0
2011-07-22 14:50:00,19.39,19.41,19.39,19.41,16400.0,13.9864,14.0008,13.9864,14.0008,16400.0
2011-07-22 14:55:00,19.4,19.42,19.4,19.41,10400.0,13.9936,14.008,13.9936,14.0008,10400.0
2011-07-22 15:00:00,19.42,19.43,19.4,19.41,20600.0,14.008,14.0152,13.9936,14.0008,20600.0
2011-07-22 15:05:00,19.41,19.43,19.41,19.43,16000.0,14.0008,14.0152,14.0008,14.0152,16000.0
2011-07-22 15:10:00,19.43,19.44,19.42,19.43,34000.0,14.0152,14.0225,14.008,14.0152,34000.0
2011-07-22 15:15:00,19.43,19.45,19.42,19.45,27800.0,14.0152,14.0297,14.008,14.0297,27800.0
2011-07-22 15:20:00,19.45,19.45,19.43,19.44,26200.0,14.0297,14.0297,14.0152,14.0225,26200.0
2011-07-22 15:25:00,19.43,19.45,19.43,19.43,27000.0,14.0152,14.0297,14.0152,14.0152,27000.0
2011-07-22 15:30:00,19.43,19.43,19.42,19.42,33000.0,14.0152,14.0152,14.008,14.008,33000.0
2011-07-22 15:35:00,19.43,19.45,19.43,19.43,21200.0,14.0152,14.0297,14.0152,14.0152,21200.0
2011-07-22 15:40:00,19.43,19.43,19.4,19.41,65400.0,14.0152,14.0152,13.9936,14.0008,65400.0
2011-07-22 15:45:00,19.41,19.43,19.4,19.41,72000.0,14.0008,14.0152,13.9936,14.0008,72000.0
2011-07-22 15:50:00,19.41,19.43,19.4,19.4,79800.0,14.0008,14.0152,13.9936,13.9936,79800.0
2011-07-22 15:55:00,19.39,19.42,19.39,19.41,71800.0,13.9864,14.008,13.9864,14.0008,71800.0
2011-07-25 09:30:00,19.11,19.22,19.01,19.2,42400.0,13.8454,13.9251,13.7729,13.9106,42400.0
2011-07-25 09:35:00,19.18,19.22,19.16,19.2,10200.0,13.8961,13.9251,13.8816,13.9106,10200.0
2011-07-25 09:40:00,19.2,19.21,19.18,19.2,30400.0,13.9106,13.9178,13.8961,13.9106,30400.0
2011-07-25 09:45:00,19.2,19.33,19.17,19.22,34400.0,13.9106,14.0047,13.8888,13.9251,34400.0
2011-07-25 09:50:00,19.23,19.29,19.23,19.29,25000.0,13.9323,13.9758,13.9323,13.9758,25000.0
2011-07-25 09:55:00,19.28,19.39,19.27,19.38,18400.0,13.9685,14.0482,13.9613,14.041,18400.0
2011-07-25 10:00:00,19.37,19.39,19.36,19.39,19600.0,14.0337,14.0482,14.0265,14.0482,19600.0
2011-07-25 10:05:00,19.39,19.39,19.36,19.37,8000.0,14.0482,14.0482,14.0265,14.0337,8000.0
2011-07-25 10:10:00,19.37,19.39,19.34,19.34,15000.0,14.0337,14.0482,14.012,14.012,15000.0
2011-07-25 10:15:00,19.34,19.41,19.34,19.39,12200.0,14.012,14.0627,14.012,14.0482,12200.0
2011-07-25 10:20:00,19.39,19.4,19.36,19.39,12200.0,14.0482,14.0555,14.0265,14.0482,12200.0
2011-07-25 10:25:00,19.39,19.42,19.35,19.35,12600.0,14.0482,14.07,14.0192,14.0192,12600.0
2011-07-25 10:30:00,19.36,19.36,19.3,19.31,27000.0,14.0265,14.0265,13.983,13.9903,27000.0
2011-07-25 10:35:00,19.3,19.35,19.3,19.33,14800.0,13.983,14.0192,13.983,14.0047,14800.0
2011-07-25 10:40:00,19.33,19.43,19.33,19.38,27000.0,14.0047,14.0772,14.0047,14.041,27000.0
2011-07-25 10:45:00,19.36,19.38,19.34,19.34,13000.0,14.0265,14.041,14.012,14.012,13000.0
2011-07-25 10:50:00,19.36,19.36,19.34,19.34,6600.0,14.0265,14.0265,14.012,14.012,6600.0
2011-07-25 10:55:00,19.34,19.35,19.32,19.35,7000.0,14.012,14.0192,13.9975,14.0192,7000.0
2011-07-25 11:00:00,19.36,19.36,19.33,19.33,4200.0,14.0265,14.0265,14.0047,14.0047,4200.0
2011-07-25 11:05:00,19.34,19.39,19.32,19.36,33200.0,14.012,14.0482,13.9975,14.0265,33200.0
2011-07-25 11:10:00,19.37,19.38,19.34,19.35,28200.0,14.0337,14.041,14.012,14.0192,28200.0
2011-07-25 11:15:00,19.35,19.35,19.32,19.32,5000.0,14.0192,14.0192,13.9975,13.9975,5000.0
2011-07-25 11:20:00,19.33,19.36,19.32,19.36,12000.0,14.0047,14.0265,13.9975,14.0265,12000.0
2011-07-25 11:25:00,19.36,19.39,19.36,19.38,6000.0,14.0265,14.0482,14.0265,14.041,6000.0
2011-07-25 11:30:00,19.39,19.4,19.37,19.37,4600.0,14.0482,14.0555,14.0337,14.0337,4600.0
2011-07-25 11:35:00,19.37,19.39,19.36,19.36,11600.0,14.0337,14.0482,14.0265,14.0265,11600.0
2011-07-25 11:40:00,19.34,19.39,19.34,19.39,14600.0,14.012,14.0482,14.012,14.0482,14600.0
2011-07-25 11:45:00,19.39,19.41,19.38,19.39,29600.0,14.0482,14.0627,14.041,14.0482,29600.0
2011-07-25 11:50:00,19.39,19.39,19.36,19.37,5600.0,14.0482,14.0482,14.0265,14.0337,5600.0
2011-07-25 11:55:00,19.37,19.38,19.36,19.37,2600.0,14.0337,14.041,14.0265,14.0337,2600.0
2011-07-25 12:00:00,19.37,19.38,19.36,19.37,3800.0,14.0337,14.041,14.0265,14.0337,3800.0
2011-07-25 12:05:00,19.37,19.38,19.37,19.38,4600.0,14.0337,14.041,14.0337,14.041,4600.0
2011-07-25 12:10:00,19.39,19.4,19.37,19.4,7400.0,14.0482,14.0555,14.0337,14.0555,7400.0
2011-07-25 12:15:00,19.39,19.41,19.39,19.41,9800.0,14.0482,14.0627,14.0482,14.0627,9800.0
2011-07-25 12:20:00,19.41,19.42,19.41,19.42,8200.0,14.0627,14.07,14.0627,14.07,8200.0
2011-07-25 12:25:00,19.42,19.42,19.41,19.42,3000.0,14.07,14.07,14.0627,14.07,3000.0
2011-07-25 12:30:00,19.41,19.43,19.41,19.43,7800.0,14.0627,14.0772,14.0627,14.0772,7800.0
2011-07-25 12:35:00,19.42,19.43,19.41,19.41,3600.0,14.07,14.0772,14.0627,14.0627,3600.0
2011-07-25 12:40:00,19.41,19.45,19.41,19.43,14800.0,14.0627,14.0917,14.0627,14.0772,14800.0
2011-07-25 12:45:00,19.43,19.45,19.42,19.43,7600.0,14.0772,14.0917,14.07,14.0772,7600.0
2011-07-25 12:50:00,19.44,19.45,19.43,19.44,5600.0,14.0844,14.0917,14.0772,14.0844,5600.0
2011-07-25 12:55:00,19.43,19.46,19.43,19.46,8200.0,14.0772,14.0989,14.0772,14.0989,8200.0
2011-07-25 13:00:00,19.46,19.47,19.45,19.47,9800.0,14.0989,14.1062,14.0917,14.1062,9800.0
2011-07-25 13:05:00,19.46,19.49,19.46,19.48,20800.0,14.0989,14.1207,14.0989,14.1134,20800.0
2011-07-25 13:10:00,19.48,19.48,19.47,19.47,4000.0,14.1134,14.1134,14.1062,14.1062,4000.0
2011-07-25 13:15:00,19.47,19.49,19.46,19.47,14400.0,14.1062,14.1207,14.0989,14.1062,14400.0
2011-07-25 13:20:00,19.47,19.47,19.46,19.47,7600.0,14.1062,14.1062,14.0989,14.1062,7600.0
2011-07-25 13:25:00,19.46,19.47,19.46,19.47,5200.0,14.0989,14.1062,14.0989,14.1062,5200.0
2011-07-25 13:30:00,19.47,19.47,19.45,19.46,8800.0,14.1062,14.1062,14.0917,14.0989,8800.0
2011-07-25 13:35:00,19.46,19.47,19.45,19.47,18600.0,14.0989,14.1062,14.0917,14.1062,18600.0
2011-07-25 13:40:00,19.45,19.46,19.44,19.45,7600.0,14.0917,14.0989,14.0844,14.0917,7600.0
2011-07-25 13:45:00,19.45,19.47,19.43,19.44,11000.0,14.0917,14.1062,14.0772,14.0844,11000.0
2011-07-25 13:50:00,19.44,19.46,19.43,19.46,8800.0,14.0844,14.0989,14.0772,14.0989,8800.0
2011-07-25 13:55:00,19.45,19.46,19.42,19.42,49600.0,14.0917,14.0989,14.07,14.07,49600.0
2011-07-25 14:00:00,19.43,19.43,19.42,19.42,12600.0,14.0772,14.0772,14.07,14.07,12600.0
2011-07-25 14:05:00,19.42,19.46,19.4,19.45,52200.0,14.07,14.0989,14.0555,14.0917,52200.0
2011-07-25 14:10:00,19.46,19.47,19.45,19.46,13800.0,14.0989,14.1062,14.0917,14.0989,13800.0
2011-07-25 14:15:00,19.46,19.5,19.46,19.5,57800.0,14.0989,14.1279,14.0989,14.1279,57800.0
2011-07-25 14:20:00,19.5,19.51,19.5,19.5,26600.0,14.1279,14.1352,14.1279,14.1279,26600.0
2011-07-25 14:25:00,19.5,19.53,19.5,19.5,65200.0,14.1279,14.1496,14.1279,14.1279,65200.0
2011-07-25 14:30:00,19.5,19.5,19.46,19.48,25600.0,14.1279,14.1279,14.0989,14.1134,25600.0
2011-07-25 14:35:00,19.48,19.48,19.45,19.45,9000.0,14.1134,14.1134,14.0917,14.0917,9000.0
2011-07-25 14:40:00,19.44,19.46,19.43,19.43,15800.0,14.0844,14.0989,14.0772,14.0772,15800.0
2011-07-25 14:45:00,19.43,19.43,19.4,19.4,32800.0,14.0772,14.0772,14.0555,14.0555,32800.0
2011-07-25 14:50:00,19.4,19.4,19.36,19.38,56600.0,14.0555,14.0555,14.0265,14.041,56600.0
2011-07-25 14:55:00,19.38,19.41,19.38,19.39,13400.0,14.041,14.0627,14.041,14.0482,13400.0
2011-07-25 15:00:00,19.39,19.39,19.36,19.36,16800.0,14.0482,14.0482,14.0265,14.0265,16800.0
2011-07-25 15:05:00,19.36,19.36,19.33,19.33,17000.0,14.0265,14.0265,14.0047,14.0047,17000.0
2011-07-25 15:10:00,19.33,19.33,19.32,19.33,19400.0,14.0047,14.0047,13.9975,14.0047,19400.0
2011-07-25 15:15:00,19.32,19.36,19.32,19.34,21000.0,13.9975,14.0265,13.9975,14.012,21000.0
2011-07-25 15:20:00,19.34,19.35,19.3,19.3,32600.0,14.012,14.0192,13.983,13.983,32600.0
2011-07-25 15:25:00,19.3,19.32,19.29,19.31,30200.0,13.983,13.9975,13.9758,13.9903,30200.0
2011-07-25 15:30:00,19.32,19.33,19.31,19.33,28000.0,13.9975,14.0047,13.9903,14.0047,28000.0
2011-07-25 15:35:00,19.33,19.34,19.33,19.34,19000.0,14.0047,14.012,14.0047,14.012,19000.0
2011-07-25 15:40:00,19.34,19.34,19.3,19.3,27600.0,14.012,14.012,13.983,13.983,27600.0
2011-07-25 15:45:00,19.3,19.3,19.24,19.25,68000.0,13.983,13.983,13.9395,13.9468,68000.0
2011-07-25 15:50:00,19.25,19.25,19.24,19.25,35400.0,13.9468,13.9468,13.9395,13.9468,35400.0
2011-07-25 15:55:00,19.25,19.25,19.22,19.24,110400.0,13.9468,13.9468,13.9251,13.9395,110400.0
2011-07-26 09:30:00,19.3,19.47,19.25,19.41,85000.0,13.983,14.1062,13.9468,14.0627,85000.0
2011-07-26 09:35:00,19.4,19.47,19.39,19.45,40800.0,14.0555,14.1062,14.0482,14.0917,40800.0
2011-07-26 09:40:00,19.46,19.58,19.45,19.55,79600.0,14.0989,14.1859,14.0917,14.1641,79600.0
2011-07-26 09:45:00,19.56,19.57,19.49,19.52,175600.0,14.1714,14.1786,14.1207,14.1424,175600.0
2011-07-26 09:50:00,19.53,19.55,19.48,19.48,123600.0,14.1496,14.1641,14.1134,14.1134,123600.0
2011-07-26 09:55:00,19.48,19.52,19.48,19.5,32400.0,14.1134,14.1424,14.1134,14.1279,32400.0
2011-07-26 10:00:00,19.5,19.57,19.48,19.49,84800.0,14.1279,14.1786,14.1134,14.1207,84800.0
2011-07-26 10:05:00,19.49,19.5,19.48,19.49,64400.0,14.1207,14.1279,14.1134,14.1207,64400.0
2011-07-26 10:10:00,19.5,19.5,19.45,19.45,39000.0,14.1279,14.1279,14.0917,14.0917,39000.0
2011-07-26 10:15:00,19.46,19.5,19.42,19.42,21400.0,14.0989,14.1279,14.07,14.07,21400.0
2011-07-26 10:20:00,19.41,19.46,19.4,19.45,5400.0,14.0627,14.0989,14.0555,14.0917,5400.0
2011-07-26 10:25:00,19.45,19.46,19.44,19.46,7000.0,14.0917,14.0989,14.0844,14.0989,7000.0
2011-07-26 10:30:00,19.46,19.47,19.46,19.47,23000.0,14.0989,14.1062,14.0989,14.1062,23000.0
2011-07-26 10:35:00,19.47,19.49,19.47,19.47,102000.0,14.1062,14.1207,14.1062,14.1062,102000.0
2011-07-26 10:40:00,19.48,19.48,19.47,19.47,29400.0,14.1134,14.1134,14.1062,14.1062,29400.0
2011-07-26 10:45:00,19.46,19.48,19.44,19.44,19000.0,14.0989,14.1134,14.0844,14.0844,19000.0
2011-07-26 10:50:00,19.44,19.44,19.41,19.41,6600.0,14.0844,14.0844,14.0627,14.0627,6600.0
2011-07-26 10:55:00,19.41,19.41,19.36,19.36,14000.0,14.0627,14.0627,14.0265,14.0265,14000.0
2011-07-26 11:00:00,19.37,19.42,19.37,19.41,64000.0,14.0337,14.07,14.0337,14.0627,64000.0
2011-07-26 11:05:00,19.41,19.45,19.41,19.43,19800.0,14.0627,14.0917,14.0627,14.0772,19800.0
2011-07-26 11:10:00,19.43,19.43,19.41,19.41,26800.0,14.0772,14.0772,14.0627,14.0627,26800.0
2011-07-26 11:15:00,19.41,19.42,19.4,19.42,10600.0,14.0627,14.07,14.0555,14.07,10600.0
2011-07-26 11:20:00,19.42,19.46,19.42,19.45,65000.0,14.07,14.0989,14.07,14.0917,65000.0
2011-07-26 11:25:00,19.45,19.5,19.43,19.49,183200.0,14.0917,14.1279,14.0772,14.1207,183200.0
2011-07-26 11:30:00,19.5,19.53,19.5,19.52,27800.0,14.1279,14.1496,14.1279,14.1424,27800.0
2011-07-26 11:35:00,19.52,19.53,19.49,19.5,7000.0,14.1424,14.1496,14.1207,14.1279,7000.0
2011-07-26 11:40:00,19.5,19.5,19.47,19.47,4600.0,14.1279,14.1279,14.1062,14.1062,4600.0
2011-07-26 11:45:00,19.47,19.47,19.44,19.45,10200.0,14.1062,14.1062,14.0844,14.0917,10200.0
2011-07-26 11:50:00,19.45,19.45,19.42,19.43,6200.0,14.0917,14.0917,14.07,14.0772,6200.0
2011-07-26 11:55:00,19.43,19.44,19.43,19.43,15800.0,14.0772,14.0844,14.0772,14.0772,15800.0
2011-07-26 12:00:00,19.43,19.46,19.43,19.45,15200.0,14.0772,14.0989,14.0772,14.0917,15200.0
2011-07-26 12:05:00,19.45,19.45,19.44,19.45,7800.0,14.0917,14.0917,14.0844,14.0917,7800.0
2011-07-26 12:10:00,19.45,19.45,19.42,19.44,31200.0,14.0917,14.0917,14.07,14.0844,31200.0
2011-07-26 12:15:00,19.43,19.44,19.41,19.43,10800.0,14.0772,14.0844,14.0627,14.0772,10800.0
2011-07-26 12:20:00,19.42,19.43,19.41,19.41,2600.0,14.07,14.0772,14.0627,14.0627,2600.0
2011-07-26 12:25:00,19.41,19.42,19.41,19.41,1600.0,14.0627,14.07,14.0627,14.0627,1600.0
2011-07-26 12:30:00,19.41,19.42,19.39,19.39,8400.0,14.0627,14.07,14.0482,14.0482,8400.0
2011-07-26 12:35:00,19.39,19.4,19.39,19.4,5400.0,14.0482,14.0555,14.0482,14.0555,5400.0
2011-07-26 12:40:00,19.4,19.42,19.4,19.42,3800.0,14.0555,14.07,14.0555,14.07,3800.0
2011-07-26 12:45:00,19.42,19.43,19.4,19.41,8200.0,14.07,14.0772,14.0555,14.0627,8200.0
2011-07-26 12:50:00,19.41,19.43,19.4,19.42,32800.0,14.0627,14.0772,14.0555,14.07,32800.0
2011-07-26 12:55:00,19.42,19.43,19.42,19.43,15800.0,14.07,14.0772,14.07,14.0772,15800.0
2011-07-26 13:00:00,19.43,19.43,19.42,19.42,10000.0,14.0772,14.0772,14.07,14.07,10000.0
2011-07-26 13:05:00,19.42,19.42,19.41,19.42,13200.0,14.07,14.07,14.0627,14.07,13200.0
2011-07-26 13:10:00,19.42,19.43,19.41,19.43,37800.0,14.07,14.0772,14.0627,14.0772,37800.0
2011-07-26 13:15:00,19.43,19.46,19.42,19.46,32800.0,14.0772,14.0989,14.07,14.0989,32800.0
2011-07-26 13:20:00,19.46,19.46,19.43,19.43,2600.0,14.0989,14.0989,14.0772,14.0772,2600.0
2011-07-26 13:25:00,19.43,19.45,19.43,19.45,4400.0,14.0772,14.0917,14.0772,14.0917,4400.0
2011-07-26 13:30:00,19.45,19.46,19.45,19.45,7600.0,14.0917,14.0989,14.0917,14.0917,7600.0
2011-07-26 13:35:00,19.46,19.46,19.45,19.45,4200.0,14.0989,14.0989,14.0917,14.0917,4200.0
2011-07-26 13:40:00,19.46,19.46,19.45,19.46,4800.0,14.0989,14.0989,14.0917,14.0989,4800.0
2011-07-26 13:45:00,19.45,19.46,19.45,19.46,6200.0,14.0917,14.0989,14.0917,14.0989,6200.0
2011-07-26 13:50:00,19.46,19.47,19.46,19.47,3600.0,14.0989,14.1062,14.0989,14.1062,3600.0
2011-07-26 13:55:00,19.46,19.48,19.46,19.48,7400.0,14.0989,14.1134,14.0989,14.1134,7400.0
2011-07-26 14:00:00,19.47,19.51,19.47,19.51,14200.0,14.1062,14.1352,14.1062,14.1352,14200.0
2011-07-26 14:05:00,19.51,19.51,19.5,19.5,8200.0,14.1352,14.1352,14.1279,14.1279,8200.0
2011-07-26 14:10:00,19.5,19.55,19.5,19.55,10800.0,14.1279,14.1641,14.1279,14.1641,10800.0
2011-07-26 14:15:00,19.55,19.56,19.55,19.56,3000.0,14.1641,14.1714,14.1641,14.1714,3000.0
2011-07-26 14:20:00,19.56,19.57,19.55,19.57,9800.0,14.1714,14.1786,14.1641,14.1786,9800.0
2011-07-26 14:25:00,19.56,19.57,19.56,19.57,16000.0,14.1714,14.1786,14.1714,14.1786,16000.0
2011-07-26 14:30:00,19.58,19.6,19.57,19.59,29800.0,14.1859,14.2004,14.1786,14.1931,29800.0
2011-07-26 14:35:00,19.59,19.6,19.57,19.59,24200.0,14.1931,14.2004,14.1786,14.1931,24200.0
2011-07-26 14:40:00,19.59,19.61,19.58,19.6,53600.0,14.1931,14.2076,14.1859,14.2004,53600.0
2011-07-26 14:45:00,19.6,19.61,19.6,19.6,25200.0,14.2004,14.2076,14.2004,14.2004,25200.0
2011-07-26 14:50:00,19.6,19.61,19.59,19.6,27200.0,14.2004,14.2076,14.1931,14.2004,27200.0
2011-07-26 14:55:00,19.6,19.6,19.59,19.59,20800.0,14.2004,14.2004,14.1931,14.1931,20800.0
2011-07-26 15:00:00,19.59,19.6,19.58,19.6,26000.0,14.1931,14.2004,14.1859,14.2004,26000.0
2011-07-26 15:05:00,19.6,19.61,19.58,19.6,19800.0,14.2004,14.2076,14.1859,14.2004,19800.0
2011-07-26 15:10:00,19.6,19.6,19.58,19.58,24600.0,14.2004,14.2004,14.1859,14.1859,24600.0
2011-07-26 15:15:00,19.58,19.58,19.57,19.57,22000.0,14.1859,14.1859,14.1786,14.1786,22000.0
2011-07-26 15:20:00,19.58,19.58,19.55,19.56,16800.0,14.1859,14.1859,14.1641,14.1714,16800.0
2011-07-26 15:25:00,19.56,19.56,19.55,19.55,11000.0,14.1714,14.1714,14.1641,14.1641,11000.0
2011-07-26 15:30:00,19.55,19.55,19.53,19.54,21400.0,14.1641,14.1641,14.1496,14.1569,21400.0
2011-07-26 15:35:00,19.53,19.56,19.53,19.54,21200.0,14.1496,14.1714,14.1496,14.1569,21200.0
2011-07-26 15:40:00,19.55,19.56,19.53,19.53,22400.0,14.1641,14.1714,14.1496,14.1496,22400.0
2011-07-26 15:45:00,19.53,19.53,19.49,19.5,45600.0,14.1496,14.1496,14.1207,14.1279,45600.0
2011-07-26 15:50:00,19.5,19.53,19.49,19.52,28000.0,14.1279,14.1496,14.1207,14.1424,28000.0
2011-07-26 15:55:00,19.52,19.52,19.49,19.5,146200.0,14.1424,14.1424,14.1207,14.1279,146200.0
2011-07-27 09:30:00,19.38,19.42,19.3,19.31,22400.0,14.041,14.07,13.983,13.9903,22400.0
2011-07-27 09:35:00,19.3,19.4,19.3,19.38,15000.0,13.983,14.0555,13.983,14.041,15000.0
2011-07-27 09:40:00,19.36,19.38,19.25,19.25,32200.0,14.0265,14.041,13.9468,13.9468,32200.0
2011-07-27 09:45:00,19.25,19.27,19.21,19.25,32400.0,13.9468,13.9613,13.9178,13.9468,32400.0
2011-07-27 09:50:00,19.25,19.25,19.14,19.14,36400.0,13.9468,13.9468,13.8671,13.8671,36400.0
2011-07-27 09:55:00,19.13,19.13,19.07,19.08,15600.0,13.8598,13.8598,13.8164,13.8236,15600.0
2011-07-27 10:00:00,19.09,19.09,19.04,19.05,44000.0,13.8309,13.8309,13.7946,13.8019,44000.0
2011-07-27 10:05:00,19.05,19.05,18.99,18.99,34800.0,13.8019,13.8019,13.7584,13.7584,34800.0
2011-07-27 10:10:00,18.99,18.99,18.95,18.97,22600.0,13.7584,13.7584,13.7294,13.7439,22600.0
2011-07-27 10:15:00,18.97,18.98,18.95,18.96,32400.0,13.7439,13.7512,13.7294,13.7367,32400.0
2011-07-27 10:20:00,18.95,18.96,18.87,18.87,44200.0,13.7294,13.7367,13.6715,13.6715,44200.0
2011-07-27 10:25:00,18.86,18.89,18.86,18.87,18600.0,13.6642,13.686,13.6642,13.6715,18600.0
2011-07-27 10:30:00,18.87,18.88,18.85,18.85,34800.0,13.6715,13.6787,13.657,13.657,34800.0
2011-07-27 10:35:00,18.85,18.9,18.85,18.89,85400.0,13.657,13.6932,13.657,13.686,85400.0
2011-07-27 10:40:00,18.89,18.9,18.86,18.88,137000.0,13.686,13.6932,13.6642,13.6787,137000.0
2011-07-27 10:45:00,18.86,18.87,18.84,18.84,28800.0,13.6642,13.6715,13.6497,13.6497,28800.0
2011-07-27 10:50:00,18.84,18.92,18.83,18.91,52000.0,13.6497,13.7077,13.6425,13.7005,52000.0
2011-07-27 10:55:00,18.91,18.93,18.89,18.92,42800.0,13.7005,13.7149,13.686,13.7077,42800.0
2011-07-27 11:00:00,18.93,18.93,18.9,18.92,60200.0,13.7149,13.7149,13.6932,13.7077,60200.0
2011-07-27 11:05:00,18.92,18.93,18.92,18.92,32400.0,13.7077,13.7149,13.7077,13.7077,32400.0
2011-07-27 11:10:00,18.92,18.97,18.92,18.97,61600.0,13.7077,13.7439,13.7077,13.7439,61600.0
2011-07-27 11:15:00,18.97,18.98,18.94,18.94,23800.0,13.7439,13.7512,13.7222,13.7222,23800.0
2011-07-27 11:20:00,18.95,18.98,18.95,18.97,52000.0,13.7294,13.7512,13.7294,13.7439,52000.0
2011-07-27 11:25:00,18.96,18.98,18.93,18.95,14600.0,13.7367,13.7512,13.7149,13.7294,14600.0
2011-07-27 11:30:00,18.95,18.99,18.95,18.97,19200.0,13.7294,13.7584,13.7294,13.7439,19200.0
2011-07-27 11:35:00,18.98,18.98,18.93,18.95,21400.0,13.7512,13.7512,13.7149,13.7294,21400.0
2011-07-27 11:40:00,18.95,18.98,18.95,18.97,14000.0,13.7294,13.7512,13.7294,13.7439,14000.0
2011-07-27 11:45:00,18.97,18.98,18.97,18.97,5800.0,13.7439,13.7512,13.7439,13.7439,5800.0
2011-07-27 11:50:00,18.97,18.97,18.93,18.95,23800.0,13.7439,13.7439,13.7149,13.7294,23800.0
2011-07-27 11:55:00,18.95,18.96,18.92,18.92,24400.0,13.7294,13.7367,13.7077,13.7077,24400.0
2011-07-27 12:00:00,18.92,18.92,18.92,18.92,16400.0,13.7077,13.7077,13.7077,13.7077,16400.0
2011-07-27 12:05:00,18.92,18.92,18.92,18.92,25800.0,13.7077,13.7077,13.7077,13.7077,25800.0
2011-07-27 12:10:00,18.92,18.94,18.92,18.93,15400.0,13.7077,13.7222,13.7077,13.7149,15400.0
2011-07-27 12:15:00,18.93,18.95,18.93,18.94,6600.0,13.7149,13.7294,13.7149,13.7222,6600.0
2011-07-27 12:20:00,18.94,18.95,18.91,18.92,10400.0,13.7222,13.7294,13.7005,13.7077,10400.0
2011-07-27 12:25:00,18.92,18.93,18.92,18.93,4200.0,13.7077,13.7149,13.7077,13.7149,4200.0
2011-07-27 12:30:00,18.92,18.93,18.91,18.92,12400.0,13.7077,13.7149,13.7005,13.7077,12400.0
2011-07-27 12:35:00,18.92,18.92,18.9,18.9,19000.0,13.7077,13.7077,13.6932,13.6932,19000.0
2011-07-27 12:40:00,18.89,18.91,18.88,18.88,11200.0,13.686,13.7005,13.6787,13.6787,11200.0
2011-07-27 12:45:00,18.88,18.9,18.88,18.89,6800.0,13.6787,13.6932,13.6787,13.686,6800.0
2011-07-27 12:50:00,18.89,18.89,18.86,18.86,11000.0,13.686,13.686,13.6642,13.6642,11000.0
2011-07-27 12:55:00,18.86,18.86,18.83,18.83,21800.0,13.6642,13.6642,13.6425,13.6425,21800.0
2011-07-27 13:00:00,18.83,18.86,18.82,18.84,7600.0,13.6425,13.6642,13.6352,13.6497,7600.0
2011-07-27 13:05:00,18.84,18.86,18.84,18.86,9600.0,13.6497,13.6642,13.6497,13.6642,9600.0
2011-07-27 13:10:00,18.87,18.87,18.83,18.83,15400.0,13.6715,13.6715,13.6425,13.6425,15400.0
2011-07-27 13:15:00,18.83,18.83,18.81,18.82,12200.0,13.6425,13.6425,13.628,13.6352,12200.0
2011-07-27 13:20:00,18.82,18.82,18.79,18.8,11200.0,13.6352,13.6352,13.6135,13.6208,11200.0
2011-07-27 13:25:00,18.8,18.8,18.79,18.79,13200.0,13.6208,13.6208,13.6135,13.6135,13200.0
2011-07-27 13:30:00,18.79,18.8,18.77,18.78,27600.0,13.6135,13.6208,13.599,13.6063,27600.0
2011-07-27 13:35:00,18.78,18.79,18.76,18.77,21000.0,13.6063,13.6135,13.5918,13.599,21000.0
2011-07-27 13:40:00,18.77,18.8,18.77,18.79,18800.0,13.599,13.6208,13.599,13.6135,18800.0
2011-07-27 13:45:00,18.79,18.81,18.79,18.8,4600.0,13.6135,13.628,13.6135,13.6208,4600.0
2011-07-27 13:50:00,18.81,18.84,18.81,18.84,7400.0,13.628,13.6497,13.628,13.6497,7400.0
2011-07-27 13:55:00,18.84,18.84,18.82,18.83,13200.0,13.6497,13.6497,13.6352,13.6425,13200.0
2011-07-27 14:00:00,18.83,18.83,18.79,18.82,19400.0,13.6425,13.6425,13.6135,13.6352,19400.0
2011-07-27 14:05:00,18.82,18.82,18.79,18.8,17000.0,13.6352,13.6352,13.6135,13.6208,17000.0
2011-07-27 14:10:00,18.8,18.8,18.77,18.78,16600.0,13.6208,13.6208,13.599,13.6063,16600.0
2011-07-27 14:15:00,18.78,18.78,18.75,18.76,10000.0,13.6063,13.6063,13.5845,13.5918,10000.0
2011-07-27 14:20:00,18.77,18.78,18.76,18.77,18200.0,13.599,13.6063,13.5918,13.599,18200.0
2011-07-27 14:25:00,18.77,18.77,18.74,18.75,48000.0,13.599,13.599,13.5773,13.5845,48000.0
2011-07-27 14:30:00,18.75,18.75,18.74,18.75,40200.0,13.5845,13.5845,13.5773,13.5845,40200.0
2011-07-27 14:35:00,18.75,18.78,18.73,18.78,102400.0,13.5845,13.6063,13.57,13.6063,102400.0
2011-07-27 14:40:00,18.78,18.78,18.75,18.77,51000.0,13.6063,13.6063,13.5845,13.599,51000.0
2011-07-27 14:45:00,18.77,18.81,18.77,18.8,34400.0,13.599,13.628,13.599,13.6208,34400.0
2011-07-27 14:50:00,18.8,18.82,18.8,18.81,31000.0,13.6208,13.6352,13.6208,13.628,31000.0
2011-07-27 14:55:00,18.81,18.83,18.8,18.82,47000.0,13.628,13.6425,13.6208,13.6352,47000.0
2011-07-27 15:00:00,18.82,18.85,18.82,18.84,30200.0,13.6352,13.657,13.6352,13.6497,30200.0
2011-07-27 15:05:00,18.83,18.84,18.81,18.81,136000.0,13.6425,13.6497,13.628,13.628,136000.0
2011-07-27 15:10:00,18.81,18.82,18.78,18.81,132600.0,13.628,13.6352,13.6063,13.628,132600.0
2011-07-27 15:15:00,18.81,18.81,18.75,18.75,235800.0,13.628,13.628,13.5845,13.5845,235800.0
2011-07-27 15:20:00,18.75,18.77,18.72,18.77,58600.0,13.5845,13.599,13.5628,13.599,58600.0
2011-07-27 15:25:00,18.77,18.84,18.77,18.82,101000.0,13.599,13.6497,13.599,13.6352,101000.0
2011-07-27 15:30:00,18.82,18.86,18.81,18.82,134200.0,13.6352,13.6642,13.628,13.6352,134200.0
2011-07-27 15:35:00,18.82,18.82,18.8,18.81,51000.0,13.6352,13.6352,13.6208,13.628,51000.0
2011-07-27 15:40:00,18.81,18.81,18.79,18.79,92200.0,13.628,13.628,13.6135,13.6135,92200.0
2011-07-27 15:45:00,18.79,18.79,18.72,18.72,69800.0,13.6135,13.6135,13.5628,13.5628,69800.0
2011-07-27 15:50:00,18.73,18.73,18.7,18.72,119400.0,13.57,13.57,13.5483,13.5628,119400.0
2011-07-27 15:55:00,18.73,18.77,18.73,18.73,260800.0,13.57,13.599,13.57,13.57,260800.0
2011-07-28 09:30:00,18.78,18.79,18.73,18.74,35400.0,13.6063,13.6135,13.57,13.5773,35400.0
2011-07-28 09:35:00,18.76,18.88,18.71,18.88,32400.0,13.5918,13.6787,13.5556,13.6787,32400.0
2011-07-28 09:40:00,18.88,18.89,18.82,18.82,24600.0,13.6787,13.686,13.6352,13.6352,24600.0
2011-07-28 09:45:00,18.83,18.92,18.79,18.83,25400.0,13.6425,13.7077,13.6135,13.6425,25400.0
2011-07-28 09:50:00,18.82,18.82,18.75,18.76,18600.0,13.6352,13.6352,13.5845,13.5918,18600.0
2011-07-28 09:55:00,18.76,18.76,18.68,18.72,51600.0,13.5918,13.5918,13.5338,13.5628,51600.0
2011-07-28 10:00:00,18.72,18.79,18.7,18.77,72000.0,13.5628,13.6135,13.5483,13.599,72000.0
2011-07-28 10:05:00,18.75,18.83,18.75,18.83,26400.0,13.5845,13.6425,13.5845,13.6425,26400.0
2011-07-28 10:10:00,18.84,18.86,18.82,18.84,30800.0,13.6497,13.6642,13.6352,13.6497,30800.0
2011-07-28 10:15:00,18.84,18.9,18.84,18.9,37000.0,13.6497,13.6932,13.6497,13.6932,37000.0
2011-07-28 10:20:00,18.9,18.91,18.8,18.81,34200.0,13.6932,13.7005,13.6208,13.628,34200.0
2011-07-28 10:25:00,18.81,18.81,18.8,18.8,14000.0,13.628,13.628,13.6208,13.6208,14000.0
2011-07-28 10:30:00,18.8,18.82,18.78,18.78,22600.0,13.6208,13.6352,13.6063,13.6063,22600.0
2011-07-28 10:35:00,18.78,18.78,18.72,18.72,19400.0,13.6063,13.6063,13.5628,13.5628,19400.0
2011-07-28 10:40:00,18.72,18.74,18.69,18.74,19000.0,13.5628,13.5773,13.5411,13.5773,19000.0
2011-07-28 10:45:00,18.74,18.76,18.73,18.76,22400.0,13.5773,13.5918,13.57,13.5918,22400.0
2011-07-28 10:50:00,18.75,18.77,18.74,18.75,11200.0,13.5845,13.599,13.5773,13.5845,11200.0
2011-07-28 10:55:00,18.75,18.75,18.74,18.75,19800.0,13.5845,13.5845,13.5773,13.5845,19800.0
2011-07-28 11:00:00,18.75,18.75,18.72,18.75,15200.0,13.5845,13.5845,13.5628,13.5845,15200.0
2011-07-28 11:05:00,18.75,18.77,18.74,18.77,12000.0,13.5845,13.599,13.5773,13.599,12000.0
2011-07-28 11:10:00,18.77,18.78,18.75,18.77,9600.0,13.599,13.6063,13.5845,13.599,9600.0
2011-07-28 11:15:00,18.77,18.8,18.76,18.8,16000.0,13.599,13.6208,13.5918,13.6208,16000.0
2011-07-28 11:20:00,18.8,18.84,18.8,18.83,15000.0,13.6208,13.6497,13.6208,13.6425,15000.0
2011-07-28 11:25:00,18.83,18.85,18.83,18.83,29400.0,13.6425,13.657,13.6425,13.6425,29400.0
2011-07-28 11:30:00,18.83,18.84,18.83,18.83,14000.0,13.6425,13.6497,13.6425,13.6425,14000.0
2011-07-28 11:35:00,18.84,18.84,18.8,18.8,10600.0,13.6497,13.6497,13.6208,13.6208,10600.0
2011-07-28 11:40:00,18.8,18.8,18.79,18.8,5400.0,13.6208,13.6208,13.6135,13.6208,5400.0
2011-07-28 11:45:00,18.8,18.81,18.79,18.8,8800.0,13.6208,13.628,13.6135,13.6208,8800.0
2011-07-28 11:50:00,18.79,18.82,18.79,18.82,43200.0,13.6135,13.6352,13.6135,13.6352,43200.0
2011-07-28 11:55:00,18.82,18.84,18.82,18.84,11800.0,13.6352,13.6497,13.6352,13.6497,11800.0
2011-07-28 12:00:00,18.84,18.84,18.83,18.83,8000.0,13.6497,13.6497,13.6425,13.6425,8000.0
2011-07-28 12:05:00,18.84,18.84,18.81,18.82,28200.0,13.6497,13.6497,13.628,13.6352,28200.0
2011-07-28 12:10:00,18.82,18.82,18.81,18.81,20000.0,13.6352,13.6352,13.628,13.628,20000.0
2011-07-28 12:15:00,18.81,18.84,18.79,18.79,46400.0,13.628,13.6497,13.6135,13.6135,46400.0
2011-07-28 12:20:00,18.79,18.79,18.78,18.79,7600.0,13.6135,13.6135,13.6063,13.6135,7600.0
2011-07-28 12:25:00,18.79,18.79,18.78,18.78,10000.0,13.6135,13.6135,13.6063,13.6063,10000.0
2011-07-28 12:30:00,18.78,18.82,18.77,18.79,44600.0,13.6063,13.6352,13.599,13.6135,44600.0
2011-07-28 12:35:00,18.8,18.8,18.77,18.78,10400.0,13.6208,13.6208,13.599,13.6063,10400.0
2011-07-28 12:40:00,18.78,18.79,18.77,18.77,34200.0,13.6063,13.6135,13.599,13.599,34200.0
2011-07-28 12:45:00,18.77,18.77,18.75,18.76,16800.0,13.599,13.599,13.5845,13.5918,16800.0
2011-07-28 12:50:00,18.75,18.76,18.73,18.75,30600.0,13.5845,13.5918,13.57,13.5845,30600.0
2011-07-28 12:55:00,18.75,18.76,18.74,18.75,63400.0,13.5845,13.5918,13.5773,13.5845,63400.0
2011-07-28 13:00:00,18.75,18.75,18.73,18.75,12600.0,13.5845,13.5845,13.57,13.5845,12600.0
2011-07-28 13:05:00,18.75,18.75,18.74,18.75,8200.0,13.5845,13.5845,13.5773,13.5845,8200.0
2011-07-28 13:10:00,18.75,18.77,18.75,18.76,9400.0,13.5845,13.599,13.5845,13.5918,9400.0
2011-07-28 13:15:00,18.76,18.78,18.76,18.77,13200.0,13.5918,13.6063,13.5918,13.599,13200.0
2011-07-28 13:20:00,18.77,18.77,18.71,18.72,16600.0,13.599,13.599,13.5556,13.5628,16600.0
2011-07-28 13:25:00,18.72,18.74,18.71,18.74,9000.0,13.5628,13.5773,13.5556,13.5773,9000.0
2011-07-28 13:30:00,18.74,18.75,18.73,18.74,12200.0,13.5773,13.5845,13.57,13.5773,12200.0
2011-07-28 13:35:00,18.75,18.75,18.74,18.74,26000.0,13.5845,13.5845,13.5773,13.5773,26000.0
2011-07-28 13:40:00,18.74,18.77,18.72,18.73,26400.0,13.5773,13.599,13.5628,13.57,26400.0
2011-07-28 13:45:00,18.73,18.74,18.71,18.71,8400.0,13.57,13.5773,13.5556,13.5556,8400.0
2011-07-28 13:50:00,18.72,18.73,18.71,18.72,15000.0,13.5628,13.57,13.5556,13.5628,15000.0
2011-07-28 13:55:00,18.71,18.71,18.7,18.71,14200.0,13.5556,13.5556,13.5483,13.5556,14200.0
2011-07-28 14:00:00,18.71,18.71,18.7,18.7,12800.0,13.5556,13.5556,13.5483,13.5483,12800.0
2011-07-28 14:05:00,18.7,18.71,18.64,18.64,33000.0,13.5483,13.5556,13.5048,13.5048,33000.0
2011-07-28 14:10:00,18.63,18.63,18.58,18.6,68600.0,13.4976,13.4976,13.4614,13.4759,68600.0
2011-07-28 14:15:00,18.6,18.61,18.59,18.6,33600.0,13.4759,13.4831,13.4686,13.4759,33600.0
2011-07-28 14:20:00,18.6,18.61,18.6,18.6,21600.0,13.4759,13.4831,13.4759,13.4759,21600.0
2011-07-28 14:25:00,18.6,18.6,18.55,18.55,38000.0,13.4759,13.4759,13.4396,13.4396,38000.0
2011-07-28 14:30:00,18.56,18.56,18.48,18.5,61800.0,13.4469,13.4469,13.3889,13.4034,61800.0
2011-07-28 14:35:00,18.5,18.5,18.47,18.47,43600.0,13.4034,13.4034,13.3817,13.3817,43600.0
2011-07-28 14:40:00,18.47,18.5,18.46,18.49,64200.0,13.3817,13.4034,13.3744,13.3962,64200.0
2011-07-28 14:45:00,18.48,18.52,18.47,18.51,121600.0,13.3889,13.4179,13.3817,13.4106,121600.0
2011-07-28 14:50:00,18.52,18.6,18.52,18.6,68600.0,13.4179,13.4759,13.4179,13.4759,68600.0
2011-07-28 14:55:00,18.61,18.62,18.6,18.61,23400.0,13.4831,13.4903,13.4759,13.4831,23400.0
2011-07-28 15:00:00,18.61,18.63,18.61,18.63,230000.0,13.4831,13.4976,13.4831,13.4976,230000.0
2011-07-28 15:05:00,18.63,18.69,18.63,18.68,251600.0,13.4976,13.5411,13.4976,13.5338,251600.0
2011-07-28 15:10:00,18.68,18.71,18.67,18.68,101000.0,13.5338,13.5556,13.5266,13.5338,101000.0
2011-07-28 15:15:00,18.67,18.67,18.63,18.64,43000.0,13.5266,13.5266,13.4976,13.5048,43000.0
2011-07-28 15:20:00,18.65,18.65,18.61,18.62,35800.0,13.5121,13.5121,13.4831,13.4903,35800.0
2011-07-28 15:25:00,18.61,18.62,18.59,18.6,42400.0,13.4831,13.4903,13.4686,13.4759,42400.0
2011-07-28 15:30:00,18.6,18.61,18.57,18.57,47200.0,13.4759,13.4831,13.4541,13.4541,47200.0
2011-07-28 15:35:00,18.58,18.59,18.55,18.58,38000.0,13.4614,13.4686,13.4396,13.4614,38000.0
2011-07-28 15:40:00,18.57,18.58,18.52,18.53,38800.0,13.4541,13.4614,13.4179,13.4251,38800.0
2011-07-28 15:45:00,18.52,18.52,18.49,18.5,89200.0,13.4179,13.4179,13.3962,13.4034,89200.0
2011-07-28 15:50:00,18.5,18.52,18.48,18.52,54600.0,13.4034,13.4179,13.3889,13.4179,54600.0
2011-07-28 15:55:00,18.52,18.53,18.49,18.52,117800.0,13.4179,13.4251,13.3962,13.4179,117800.0
2011-07-29 09:30:00,18.29,18.32,18.2,18.2,48000.0,13.2513,13.273,13.1861,13.1861,48000.0
2011-07-29 09:35:00,18.2,18.27,18.11,18.11,14400.0,13.1861,13.2368,13.1208,13.1208,14400.0
2011-07-29 09:40:00,18.13,18.16,18.05,18.06,21200.0,13.1353,13.1571,13.0774,13.0846,21200.0
2011-07-29 09:45:00,18.05,18.07,17.98,18.03,105800.0,13.0774,13.0919,13.0267,13.0629,105800.0
2011-07-29 09:50:00,18.05,18.14,18.02,18.14,88800.0,13.0774,13.1426,13.0556,13.1426,88800.0
2011-07-29 09:55:00,18.14,18.27,18.14,18.25,27400.0,13.1426,13.2368,13.1426,13.2223,27400.0
2011-07-29 10:00:00,18.25,18.25,18.18,18.18,42200.0,13.2223,13.2223,13.1716,13.1716,42200.0
2011-07-29 10:05:00,18.2,18.26,18.18,18.24,24000.0,13.1861,13.2295,13.1716,13.215,24000.0
2011-07-29 10:10:00,18.24,18.25,18.19,18.2,24800.0,13.215,13.2223,13.1788,13.1861,24800.0
2011-07-29 10:15:00,18.2,18.22,18.15,18.16,47000.0,13.1861,13.2005,13.1498,13.1571,47000.0
2011-07-29 10:20:00,18.15,18.24,18.13,18.24,56600.0,13.1498,13.215,13.1353,13.215,56600.0
2011-07-29 10:25:00,18.23,18.25,18.19,18.22,29000.0,13.2078,13.2223,13.1788,13.2005,29000.0
2011-07-29 10:30:00,18.22,18.22,18.18,18.18,29600.0,13.2005,13.2005,13.1716,13.1716,29600.0
2011-07-29 10:35:00,18.18,18.23,18.15,18.22,28400.0,13.1716,13.2078,13.1498,13.2005,28400.0
2011-07-29 10:40:00,18.22,18.22,18.13,18.15,20600.0,13.2005,13.2005,13.1353,13.1498,20600.0
2011-07-29 10:45:00,18.16,18.23,18.11,18.23,62800.0,13.1571,13.2078,13.1208,13.2078,62800.0
2011-07-29 10:50:00,18.23,18.3,18.23,18.28,26600.0,13.2078,13.2585,13.2078,13.244,26600.0
2011-07-29 10:55:00,18.29,18.36,18.29,18.33,32400.0,13.2513,13.302,13.2513,13.2802,32400.0
2011-07-29 11:00:00,18.33,18.34,18.29,18.3,18200.0,13.2802,13.2875,13.2513,13.2585,18200.0
2011-07-29 11:05:00,18.3,18.37,18.28,18.36,29800.0,13.2585,13.3092,13.244,13.302,29800.0
2011-07-29 11:10:00,18.37,18.45,18.37,18.43,45600.0,13.3092,13.3672,13.3092,13.3527,45600.0
2011-07-29 11:15:00,18.43,18.49,18.43,18.48,69000.0,13.3527,13.3962,13.3527,13.3889,69000.0
2011-07-29 11:20:00,18.49,18.54,18.49,18.49,83800.0,13.3962,13.4324,13.3962,13.3962,83800.0
2011-07-29 11:25:00,18.49,18.5,18.45,18.46,32600.0,13.3962,13.4034,13.3672,13.3744,32600.0
2011-07-29 11:30:00,18.46,18.48,18.43,18.43,62400.0,13.3744,13.3889,13.3527,13.3527,62400.0
2011-07-29 11:35:00,18.43,18.43,18.41,18.43,3600.0,13.3527,13.3527,13.3382,13.3527,3600.0
2011-07-29 11:40:00,18.43,18.45,18.42,18.45,8200.0,13.3527,13.3672,13.3454,13.3672,8200.0
2011-07-29 11:45:00,18.45,18.46,18.39,18.43,48600.0,13.3672,13.3744,13.3237,13.3527,48600.0
2011-07-29 11:50:00,18.43,18.46,18.4,18.43,135400.0,13.3527,13.3744,13.331,13.3527,135400.0
2011-07-29 11:55:00,18.43,18.48,18.42,18.47,166600.0,13.3527,13.3889,13.3454,13.3817,166600.0
2011-07-29 12:00:00,18.48,18.5,18.43,18.45,25400.0,13.3889,13.4034,13.3527,13.3672,25400.0
2011-07-29 12:05:00,18.45,18.45,18.43,18.44,21800.0,13.3672,13.3672,13.3527,13.3599,21800.0
2011-07-29 12:10:00,18.43,18.44,18.4,18.41,24200.0,13.3527,13.3599,13.331,13.3382,24200.0
2011-07-29 12:15:00,18.41,18.44,18.4,18.44,13800.0,13.3382,13.3599,13.331,13.3599,13800.0
2011-07-29 12:20:00,18.43,18.43,18.42,18.43,7400.0,13.3527,13.3527,13.3454,13.3527,7400.0
2011-07-29 12:25:00,18.45,18.45,18.43,18.43,5000.0,13.3672,13.3672,13.3527,13.3527,5000.0
2011-07-29 12:30:00,18.43,18.44,18.4,18.41,7800.0,13.3527,13.3599,13.331,13.3382,7800.0
2011-07-29 12:35:00,18.41,18.5,18.41,18.49,26000.0,13.3382,13.4034,13.3382,13.3962,26000.0
2011-07-29 12:40:00,18.48,18.52,18.48,18.52,10200.0,13.3889,13.4179,13.3889,13.4179,10200.0
2011-07-29 12:45:00,18.52,18.52,18.45,18.45,26400.0,13.4179,13.4179,13.3672,13.3672,26400.0
2011-07-29 12:50:00,18.45,18.45,18.42,18.42,11200.0,13.3672,13.3672,13.3454,13.3454,11200.0
2011-07-29 12:55:00,18.42,18.45,18.42,18.42,11800.0,13.3454,13.3672,13.3454,13.3454,11800.0
2011-07-29 13:00:00,18.42,18.45,18.42,18.43,7000.0,13.3454,13.3672,13.3454,13.3527,7000.0
2011-07-29 13:05:00,18.43,18.43,18.4,18.42,18000.0,13.3527,13.3527,13.331,13.3454,18000.0
2011-07-29 13:10:00,18.42,18.42,18.39,18.4,8800.0,13.3454,13.3454,13.3237,13.331,8800.0
2011-07-29 13:15:00,18.41,18.43,18.41,18.43,5400.0,13.3382,13.3527,13.3382,13.3527,5400.0
2011-07-29 13:20:00,18.43,18.48,18.43,18.47,15400.0,13.3527,13.3889,13.3527,13.3817,15400.0
2011-07-29 13:25:00,18.47,18.47,18.45,18.47,8400.0,13.3817,13.3817,13.3672,13.3817,8400.0
2011-07-29 13:30:00,18.47,18.47,18.44,18.47,5000.0,13.3817,13.3817,13.3599,13.3817,5000.0
2011-07-29 13:35:00,18.47,18.49,18.46,18.47,5600.0,13.3817,13.3962,13.3744,13.3817,5600.0
2011-07-29 13:40:00,18.48,18.51,18.47,18.5,18400.0,13.3889,13.4106,13.3817,13.4034,18400.0
2011-07-29 13:45:00,18.52,18.56,18.5,18.55,7400.0,13.4179,13.4469,13.4034,13.4396,7400.0
2011-07-29 13:50:00,18.55,18.55,18.5,18.5,19200.0,13.4396,13.4396,13.4034,13.4034,19200.0
2011-07-29 13:55:00,18.5,18.53,18.49,18.52,24200.0,13.4034,13.4251,13.3962,13.4179,24200.0
2011-07-29 14:00:00,18.53,18.57,18.5,18.57,17200.0,13.4251,13.4541,13.4034,13.4541,17200.0
2011-07-29 14:05:00,18.58,18.63,18.58,18.61,5600.0,13.4614,13.4976,13.4614,13.4831,5600.0
2011-07-29 14:10:00,18.61,18.61,18.57,18.58,8400.0,13.4831,13.4831,13.4541,13.4614,8400.0
2011-07-29 14:15:00,18.57,18.58,18.57,18.57,7600.0,13.4541,13.4614,13.4541,13.4541,7600.0
2011-07-29 14:20:00,18.57,18.6,18.56,18.6,14600.0,13.4541,13.4759,13.4469,13.4759,14600.0
2011-07-29 14:25:00,18.59,18.59,18.57,18.59,14000.0,13.4686,13.4686,13.4541,13.4686,14000.0
2011-07-29 14:30:00,18.59,18.61,18.58,18.61,24600.0,13.4686,13.4831,13.4614,13.4831,24600.0
2011-07-29 14:35:00,18.6,18.64,18.6,18.64,31800.0,13.4759,13.5048,13.4759,13.5048,31800.0
2011-07-29 14:40:00,18.64,18.64,18.6,18.6,20600.0,13.5048,13.5048,13.4759,13.4759,20600.0
2011-07-29 14:45:00,18.6,18.6,18.59,18.6,10200.0,13.4759,13.4759,13.4686,13.4759,10200.0
2011-07-29 14:50:00,18.6,18.62,18.6,18.61,9400.0,13.4759,13.4903,13.4759,13.4831,9400.0
2011-07-29 14:55:00,18.61,18.63,18.57,18.58,29000.0,13.4831,13.4976,13.4541,13.4614,29000.0
2011-07-29 15:00:00,18.57,18.58,18.55,18.57,20600.0,13.4541,13.4614,13.4396,13.4541,20600.0
2011-07-29 15:05:00,18.57,18.59,18.57,18.59,8800.0,13.4541,13.4686,13.4541,13.4686,8800.0
2011-07-29 15:10:00,18.59,18.59,18.57,18.57,29400.0,13.4686,13.4686,13.4541,13.4541,29400.0
2011-07-29 15:15:00,18.57,18.6,18.56,18.58,24000.0,13.4541,13.4759,13.4469,13.4614,24000.0
2011-07-29 15:20:00,18.58,18.59,18.55,18.55,23000.0,13.4614,13.4686,13.4396,13.4396,23000.0
2011-07-29 15:25:00,18.55,18.56,18.53,18.56,11400.0,13.4396,13.4469,13.4251,13.4469,11400.0
2011-07-29 15:30:00,18.56,18.58,18.53,18.55,53600.0,13.4469,13.4614,13.4251,13.4396,53600.0
2011-07-29 15:35:00,18.55,18.57,18.54,18.56,28400.0,13.4396,13.4541,13.4324,13.4469,28400.0
2011-07-29 15:40:00,18.57,18.6,18.56,18.58,36200.0,13.4541,13.4759,13.4469,13.4614,36200.0
2011-07-29 15:45:00,18.58,18.58,18.5,18.52,53800.0,13.4614,13.4614,13.4034,13.4179,53800.0
2011-07-29 15:50:00,18.52,18.54,18.5,18.54,43600.0,13.4179,13.4324,13.4034,13.4324,43600.0
2011-07-29 15:55:00,18.54,18.56,18.5,18.51,94200.0,13.4324,13.4469,13.4034,13.4106,94200.0
2011-08-01 09:30:00,18.69,18.71,18.57,18.6,31800.0,13.5411,13.5556,13.4541,13.4759,31800.0
2011-08-01 09:35:00,18.6,18.63,18.55,18.6,24200.0,13.4759,13.4976,13.4396,13.4759,24200.0
2011-08-01 09:40:00,18.58,18.58,18.45,18.52,21800.0,13.4614,13.4614,13.3672,13.4179,21800.0
2011-08-01 09:45:00,18.5,18.52,18.43,18.45,23400.0,13.4034,13.4179,13.3527,13.3672,23400.0
2011-08-01 09:50:00,18.43,18.45,18.38,18.43,12400.0,13.3527,13.3672,13.3165,13.3527,12400.0
2011-08-01 09:55:00,18.42,18.42,18.38,18.4,11600.0,13.3454,13.3454,13.3165,13.331,11600.0
2011-08-01 10:00:00,18.4,18.4,18.06,18.1,105000.0,13.331,13.331,13.0846,13.1136,105000.0
2011-08-01 10:05:00,18.1,18.26,18.08,18.24,41600.0,13.1136,13.2295,13.0991,13.215,41600.0
2011-08-01 10:10:00,18.24,18.29,18.17,18.27,73600.0,13.215,13.2513,13.1643,13.2368,73600.0
2011-08-01 10:15:00,18.27,18.36,18.27,18.36,24400.0,13.2368,13.302,13.2368,13.302,24400.0
2011-08-01 10:20:00,18.35,18.36,18.33,18.33,26600.0,13.2947,13.302,13.2802,13.2802,26600.0
2011-08-01 10:25:00,18.33,18.35,18.28,18.28,50800.0,13.2802,13.2947,13.244,13.244,50800.0
2011-08-01 10:30:00,18.26,18.27,18.18,18.19,24000.0,13.2295,13.2368,13.1716,13.1788,24000.0
2011-08-01 10:35:00,18.19,18.22,18.17,18.17,33200.0,13.1788,13.2005,13.1643,13.1643,33200.0
2011-08-01 10:40:00,18.17,18.18,18.14,18.15,16200.0,13.1643,13.1716,13.1426,13.1498,16200.0
2011-08-01 10:45:00,18.16,18.2,18.15,18.16,18000.0,13.1571,13.1861,13.1498,13.1571,18000.0
2011-08-01 10:50:00,18.17,18.21,18.15,18.15,42400.0,13.1643,13.1933,13.1498,13.1498,42400.0
2011-08-01 10:55:00,18.15,18.17,18.11,18.13,23000.0,13.1498,13.1643,13.1208,13.1353,23000.0
2011-08-01 11:00:00,18.13,18.13,18.08,18.08,21400.0,13.1353,13.1353,13.0991,13.0991,21400.0
2011-08-01 11:05:00,18.09,18.09,18.03,18.09,35800.0,13.1064,13.1064,13.0629,13.1064,35800.0
2011-08-01 11:10:00,18.09,18.11,18.08,18.1,10800.0,13.1064,13.1208,13.0991,13.1136,10800.0
2011-08-01 11:15:00,18.1,18.11,18.1,18.1,13400.0,13.1136,13.1208,13.1136,13.1136,13400.0
2011-08-01 11:20:00,18.11,18.16,18.1,18.15,16000.0,13.1208,13.1571,13.1136,13.1498,16000.0
2011-08-01 11:25:00,18.14,18.18,18.13,18.16,17600.0,13.1426,13.1716,13.1353,13.1571,17600.0
2011-08-01 11:30:00,18.14,18.15,18.06,18.09,17000.0,13.1426,13.1498,13.0846,13.1064,17000.0
2011-08-01 11:35:00,18.06,18.07,18.0,18.02,23000.0,13.0846,13.0919,13.0412,13.0556,23000.0
2011-08-01 11:40:00,18.03,18.03,18.0,18.0,9600.0,13.0629,13.0629,13.0412,13.0412,9600.0
2011-08-01 11:45:00,18.0,18.02,17.99,18.0,20400.0,13.0412,13.0556,13.0339,13.0412,20400.0
2011-08-01 11:50:00,18.0,18.01,17.99,18.0,10400.0,13.0412,13.0484,13.0339,13.0412,10400.0
2011-08-01 11:55:00,18.0,18.0,17.96,17.97,12800.0,13.0412,13.0412,13.0122,13.0194,12800.0
2011-08-01 12:00:00,17.97,17.99,17.96,17.99,11000.0,13.0194,13.0339,13.0122,13.0339,11000.0
2011-08-01 12:05:00,17.98,17.98,17.94,17.96,26400.0,13.0267,13.0267,12.9977,13.0122,26400.0
2011-08-01 12:10:00,17.95,17.96,17.91,17.93,17400.0,13.0049,13.0122,12.9759,12.9904,17400.0
2011-08-01 12:15:00,17.93,17.93,17.86,17.86,54200.0,12.9904,12.9904,12.9397,12.9397,54200.0
2011-08-01 12:20:00,17.87,17.89,17.85,17.88,26600.0,12.947,12.9615,12.9325,12.9542,26600.0
2011-08-01 12:25:00,17.88,17.89,17.86,17.88,21200.0,12.9542,12.9615,12.9397,12.9542,21200.0
2011-08-01 12:30:00,17.87,17.9,17.86,17.89,29800.0,12.947,12.9687,12.9397,12.9615,29800.0
2011-08-01 12:35:00,17.9,17.95,17.9,17.95,9200.0,12.9687,13.0049,12.9687,13.0049,9200.0
2011-08-01 12:40:00,17.96,17.96,17.91,17.91,22200.0,13.0122,13.0122,12.9759,12.9759,22200.0
2011-08-01 12:45:00,17.91,17.91,17.9,17.9,13000.0,12.9759,12.9759,12.9687,12.9687,13000.0
2011-08-01 12:50:00,17.9,17.92,17.9,17.92,13800.0,12.9687,12.9832,12.9687,12.9832,13800.0
2011-08-01 12:55:00,17.92,17.92,17.9,17.91,52800.0,12.9832,12.9832,12.9687,12.9759,52800.0
2011-08-01 13:00:00,17.91,17.91,17.9,17.91,15000.0,12.9759,12.9759,12.9687,12.9759,15000.0
2011-08-01 13:05:00,17.91,17.91,17.88,17.89,11800.0,12.9759,12.9759,12.9542,12.9615,11800.0
2011-08-01 13:10:00,17.88,17.89,17.86,17.86,16200.0,12.9542,12.9615,12.9397,12.9397,16200.0
2011-08-01 13:15:00,17.86,17.89,17.86,17.88,20400.0,12.9397,12.9615,12.9397,12.9542,20400.0
2011-08-01 13:20:00,17.88,17.89,17.87,17.88,14800.0,12.9542,12.9615,12.947,12.9542,14800.0
2011-08-01 13:25:00,17.88,17.91,17.88,17.89,77200.0,12.9542,12.9759,12.9542,12.9615,77200.0
2011-08-01 13:30:00,17.89,17.97,17.89,17.97,21000.0,12.9615,13.0194,12.9615,13.0194,21000.0
2011-08-01 13:35:00,17.97,17.99,17.95,17.96,23600.0,13.0194,13.0339,13.0049,13.0122,23600.0
2011-08-01 13:40:00,17.96,17.97,17.92,17.92,14200.0,13.0122,13.0194,12.9832,12.9832,14200.0
2011-08-01 13:45:00,17.93,17.93,17.9,17.93,12800.0,12.9904,12.9904,12.9687,12.9904,12800.0
2011-08-01 13:50:00,17.93,17.93,17.9,17.9,12400.0,12.9904,12.9904,12.9687,12.9687,12400.0
2011-08-01 13:55:00,17.91,17.92,17.9,17.92,29200.0,12.9759,12.9832,12.9687,12.9832,29200.0
2011-08-01 14:00:00,17.91,17.92,17.9,17.9,13200.0,12.9759,12.9832,12.9687,12.9687,13200.0
2011-08-01 14:05:00,17.9,17.91,17.9,17.9,21200.0,12.9687,12.9759,12.9687,12.9687,21200.0
2011-08-01 14:10:00,17.9,17.91,17.89,17.89,26000.0,12.9687,12.9759,12.9615,12.9615,26000.0
2011-08-01 14:15:00,17.89,17.89,17.86,17.88,24600.0,12.9615,12.9615,12.9397,12.9542,24600.0
2011-08-01 14:20:00,17.87,17.88,17.86,17.88,25800.0,12.947,12.9542,12.9397,12.9542,25800.0
2011-08-01 14:25:00,17.88,17.88,17.86,17.88,29000.0,12.9542,12.9542,12.9397,12.9542,29000.0
2011-08-01 14:30:00,17.88,17.93,17.86,17.92,28200.0,12.9542,12.9904,12.9397,12.9832,28200.0
2011-08-01 14:35:00,17.93,17.94,17.92,17.92,27000.0,12.9904,12.9977,12.9832,12.9832,27000.0
2011-08-01 14:40:00,17.92,17.93,17.9,17.92,70400.0,12.9832,12.9904,12.9687,12.9832,70400.0
2011-08-01 14:45:00,17.93,18.0,17.93,17.98,24600.0,12.9904,13.0412,12.9904,13.0267,24600.0
2011-08-01 14:50:00,17.98,17.99,17.96,17.96,33600.0,13.0267,13.0339,13.0122,13.0122,33600.0
2011-08-01 14:55:00,17.97,17.98,17.93,17.98,104000.0,13.0194,13.0267,12.9904,13.0267,104000.0
2011-08-01 15:00:00,17.99,18.01,17.98,18.01,39200.0,13.0339,13.0484,13.0267,13.0484,39200.0
2011-08-01 15:05:00,18.01,18.04,18.0,18.04,54400.0,13.0484,13.0701,13.0412,13.0701,54400.0
2011-08-01 15:10:00,18.04,18.04,18.0,18.0,86400.0,13.0701,13.0701,13.0412,13.0412,86400.0
2011-08-01 15:15:00,18.0,18.0,17.98,17.99,37400.0,13.0412,13.0412,13.0267,13.0339,37400.0
2011-08-01 15:20:00,17.98,17.99,17.97,17.98,110800.0,13.0267,13.0339,13.0194,13.0267,110800.0
2011-08-01 15:25:00,17.99,18.0,17.99,18.0,51600.0,13.0339,13.0412,13.0339,13.0412,51600.0
2011-08-01 15:30:00,18.0,18.0,17.97,17.98,94600.0,13.0412,13.0412,13.0194,13.0267,94600.0
2011-08-01 15:35:00,17.98,18.03,17.97,18.02,130800.0,13.0267,13.0629,13.0194,13.0556,130800.0
2011-08-01 15:40:00,18.03,18.03,17.99,18.0,115800.0,13.0629,13.0629,13.0339,13.0412,115800.0
2011-08-01 15:45:00,18.0,18.0,17.98,17.98,109200.0,13.0412,13.0412,13.0267,13.0267,109200.0
2011-08-01 15:50:00,17.98,17.99,17.96,17.97,254600.0,13.0267,13.0339,13.0122,13.0194,254600.0
2011-08-01 15:55:00,17.97,18.0,17.94,18.0,212000.0,13.0194,13.0412,12.9977,13.0412,212000.0
2011-08-02 09:30:00,17.86,17.91,17.86,17.88,19400.0,12.9397,12.9759,12.9397,12.9542,19400.0
2011-08-02 09:35:00,17.89,17.9,17.86,17.86,12400.0,12.9615,12.9687,12.9397,12.9397,12400.0
2011-08-02 09:40:00,17.86,17.89,17.85,17.86,50600.0,12.9397,12.9615,12.9325,12.9397,50600.0
2011-08-02 09:45:00,17.85,17.9,17.84,17.86,75600.0,12.9325,12.9687,12.9252,12.9397,75600.0
2011-08-02 09:50:00,17.85,17.85,17.67,17.68,156000.0,12.9325,12.9325,12.8021,12.8093,156000.0
2011-08-02 09:55:00,17.68,17.7,17.6,17.61,88200.0,12.8093,12.8238,12.7513,12.7586,88200.0
2011-08-02 10:00:00,17.63,17.67,17.58,17.65,162600.0,12.7731,12.8021,12.7369,12.7876,162600.0
2011-08-02 10:05:00,17.65,17.68,17.56,17.59,65000.0,12.7876,12.8093,12.7224,12.7441,65000.0
2011-08-02 10:10:00,17.59,17.63,17.59,17.61,28200.0,12.7441,12.7731,12.7441,12.7586,28200.0
2011-08-02 10:15:00,17.61,17.62,17.56,17.61,19800.0,12.7586,12.7658,12.7224,12.7586,19800.0
2011-08-02 10:20:00,17.6,17.63,17.58,17.62,26800.0,12.7513,12.7731,12.7369,12.7658,26800.0
2011-08-02 10:25:00,17.61,17.63,17.6,17.61,17000.0,12.7586,12.7731,12.7513,12.7586,17000.0
2011-08-02 10:30:00,17.61,17.61,17.59,17.61,18800.0,12.7586,12.7586,12.7441,12.7586,18800.0
2011-08-02 10:35:00,17.61,17.63,17.59,17.6,47600.0,12.7586,12.7731,12.7441,12.7513,47600.0
2011-08-02 10:40:00,17.6,17.6,17.55,17.57,70600.0,12.7513,12.7513,12.7151,12.7296,70600.0
2011-08-02 10:45:00,17.58,17.58,17.51,17.51,29000.0,12.7369,12.7369,12.6861,12.6861,29000.0
2011-08-02 10:50:00,17.51,17.51,17.46,17.47,42800.0,12.6861,12.6861,12.6499,12.6572,42800.0
2011-08-02 10:55:00,17.47,17.48,17.4,17.4,71200.0,12.6572,12.6644,12.6064,12.6064,71200.0
2011-08-02 11:00:00,17.41,17.41,17.36,17.36,64800.0,12.6137,12.6137,12.5775,12.5775,64800.0
2011-08-02 11:05:00,17.37,17.39,17.27,17.31,407600.0,12.5847,12.5992,12.5123,12.5412,407600.0
2011-08-02 11:10:00,17.31,17.38,17.29,17.37,271200.0,12.5412,12.592,12.5267,12.5847,271200.0
2011-08-02 11:15:00,17.38,17.4,17.34,17.35,24800.0,12.592,12.6064,12.563,12.5702,24800.0
2011-08-02 11:20:00,17.35,17.37,17.32,17.33,19800.0,12.5702,12.5847,12.5485,12.5557,19800.0
2011-08-02 11:25:00,17.33,17.34,17.29,17.32,144200.0,12.5557,12.563,12.5267,12.5485,144200.0
2011-08-02 11:30:00,17.33,17.35,17.32,17.32,24000.0,12.5557,12.5702,12.5485,12.5485,24000.0
2011-08-02 11:35:00,17.32,17.32,17.26,17.28,36600.0,12.5485,12.5485,12.505,12.5195,36600.0
2011-08-02 11:40:00,17.27,17.3,17.26,17.27,24200.0,12.5123,12.534,12.505,12.5123,24200.0
2011-08-02 11:45:00,17.26,17.26,17.21,17.23,41400.0,12.505,12.505,12.4688,12.4833,41400.0
2011-08-02 11:50:00,17.22,17.24,17.18,17.18,47800.0,12.476,12.4905,12.4471,12.4471,47800.0
2011-08-02 11:55:00,17.18,17.21,17.18,17.2,21000.0,12.4471,12.4688,12.4471,12.4615,21000.0
2011-08-02 12:00:00,17.2,17.23,17.19,17.2,58600.0,12.4615,12.4833,12.4543,12.4615,58600.0
2011-08-02 12:05:00,17.2,17.2,17.18,17.18,25600.0,12.4615,12.4615,12.4471,12.4471,25600.0
2011-08-02 12:10:00,17.18,17.18,17.15,17.18,32800.0,12.4471,12.4471,12.4253,12.4471,32800.0
2011-08-02 12:15:00,17.19,17.22,17.19,17.21,33000.0,12.4543,12.476,12.4543,12.4688,33000.0
2011-08-02 12:20:00,17.21,17.22,17.2,17.21,33600.0,12.4688,12.476,12.4615,12.4688,33600.0
2011-08-02 12:25:00,17.2,17.21,17.19,17.2,17600.0,12.4615,12.4688,12.4543,12.4615,17600.0
2011-08-02 12:30:00,17.2,17.22,17.18,17.19,46000.0,12.4615,12.476,12.4471,12.4543,46000.0
2011-08-02 12:35:00,17.19,17.2,17.15,17.2,45600.0,12.4543,12.4615,12.4253,12.4615,45600.0
2011-08-02 12:40:00,17.2,17.21,17.16,17.16,35400.0,12.4615,12.4688,12.4326,12.4326,35400.0
2011-08-02 12:45:00,17.16,17.16,17.09,17.1,43600.0,12.4326,12.4326,12.3818,12.3891,43600.0
2011-08-02 12:50:00,17.11,17.11,17.07,17.07,24400.0,12.3963,12.3963,12.3674,12.3674,24400.0
2011-08-02 12:55:00,17.08,17.09,17.05,17.07,23400.0,12.3746,12.3818,12.3529,12.3674,23400.0
2011-08-02 13:00:00,17.07,17.16,17.07,17.15,35400.0,12.3674,12.4326,12.3674,12.4253,35400.0
2011-08-02 13:05:00,17.15,17.18,17.12,17.18,26000.0,12.4253,12.4471,12.4036,12.4471,26000.0
2011-08-02 13:10:00,17.18,17.2,17.16,17.16,29000.0,12.4471,12.4615,12.4326,12.4326,29000.0
2011-08-02 13:15:00,17.16,17.2,17.16,17.2,42000.0,12.4326,12.4615,12.4326,12.4615,42000.0
2011-08-02 13:20:00,17.2,17.2,17.17,17.17,45200.0,12.4615,12.4615,12.4398,12.4398,45200.0
2011-08-02 13:25:00,17.17,17.18,17.16,17.16,26600.0,12.4398,12.4471,12.4326,12.4326,26600.0
2011-08-02 13:30:00,17.16,17.18,17.16,17.16,26000.0,12.4326,12.4471,12.4326,12.4326,26000.0
2011-08-02 13:35:00,17.16,17.16,17.1,17.1,30400.0,12.4326,12.4326,12.3891,12.3891,30400.0
2011-08-02 13:40:00,17.1,17.12,17.1,17.1,15200.0,12.3891,12.4036,12.3891,12.3891,15200.0
2011-08-02 13:45:00,17.1,17.1,17.05,17.05,23600.0,12.3891,12.3891,12.3529,12.3529,23600.0
2011-08-02 13:50:00,17.05,17.05,17.0,17.0,51800.0,12.3529,12.3529,12.3166,12.3166,51800.0
2011-08-02 13:55:00,17.0,17.0,16.93,16.93,54600.0,12.3166,12.3166,12.2659,12.2659,54600.0
2011-08-02 14:00:00,16.93,17.0,16.93,17.0,131000.0,12.2659,12.3166,12.2659,12.3166,131000.0
2011-08-02 14:05:00,17.0,17.01,16.98,17.01,76200.0,12.3166,12.3239,12.3022,12.3239,76200.0
2011-08-02 14:10:00,17.01,17.09,17.0,17.09,126200.0,12.3239,12.3818,12.3166,12.3818,126200.0
2011-08-02 14:15:00,17.09,17.13,17.08,17.13,48200.0,12.3818,12.4108,12.3746,12.4108,48200.0
2011-08-02 14:20:00,17.13,17.13,17.08,17.09,83400.0,12.4108,12.4108,12.3746,12.3818,83400.0
2011-08-02 14:25:00,17.09,17.13,17.09,17.11,76600.0,12.3818,12.4108,12.3818,12.3963,76600.0
2011-08-02 14:30:00,17.11,17.13,17.08,17.1,39400.0,12.3963,12.4108,12.3746,12.3891,39400.0
2011-08-02 14:35:00,17.1,17.11,17.09,17.09,19000.0,12.3891,12.3963,12.3818,12.3818,19000.0
2011-08-02 14:40:00,17.08,17.11,17.08,17.1,40400.0,12.3746,12.3963,12.3746,12.3891,40400.0
2011-08-02 14:45:00,17.1,17.15,17.1,17.11,64000.0,12.3891,12.4253,12.3891,12.3963,64000.0
2011-08-02 14:50:00,17.11,17.15,17.09,17.15,65600.0,12.3963,12.4253,12.3818,12.4253,65600.0
2011-08-02 14:55:00,17.15,17.16,17.13,17.15,64200.0,12.4253,12.4326,12.4108,12.4253,64200.0
2011-08-02 15:00:00,17.15,17.15,17.13,17.13,43600.0,12.4253,12.4253,12.4108,12.4108,43600.0
2011-08-02 15:05:00,17.13,17.13,17.09,17.09,62600.0,12.4108,12.4108,12.3818,12.3818,62600.0
2011-08-02 15:10:00,17.08,17.09,17.04,17.06,54000.0,12.3746,12.3818,12.3456,12.3601,54000.0
2011-08-02 15:15:00,17.06,17.08,17.04,17.06,52400.0,12.3601,12.3746,12.3456,12.3601,52400.0
2011-08-02 15:20:00,17.06,17.06,16.99,17.0,54400.0,12.3601,12.3601,12.3094,12.3166,54400.0
2011-08-02 15:25:00,17.0,17.01,16.95,16.96,141400.0,12.3166,12.3239,12.2804,12.2877,141400.0
2011-08-02 15:30:00,16.96,17.0,16.95,16.97,83000.0,12.2877,12.3166,12.2804,12.2949,83000.0
2011-08-02 15:35:00,16.98,16.98,16.93,16.95,47200.0,12.3022,12.3022,12.2659,12.2804,47200.0
2011-08-02 15:40:00,16.94,16.95,16.9,16.91,164400.0,12.2732,12.2804,12.2442,12.2514,164400.0
2011-08-02 15:45:00,16.91,16.96,16.9,16.95,192000.0,12.2514,12.2877,12.2442,12.2804,192000.0
2011-08-02 15:50:00,16.95,16.96,16.9,16.92,173600.0,12.2804,12.2877,12.2442,12.2587,173600.0
2011-08-02 15:55:00,16.92,16.92,16.87,16.89,208800.0,12.2587,12.2587,12.2225,12.2369,208800.0
2011-08-03 09:30:00,16.96,17.02,16.89,16.99,46800.0,12.2877,12.3311,12.2369,12.3094,46800.0
2011-08-03 09:35:00,16.98,16.98,16.83,16.83,27600.0,12.3022,12.3022,12.1935,12.1935,27600.0
2011-08-03 09:40:00,16.82,16.84,16.77,16.78,25000.0,12.1862,12.2007,12.15,12.1572,25000.0
2011-08-03 09:45:00,16.78,16.79,16.71,16.73,63400.0,12.1572,12.1645,12.1065,12.121,63400.0
2011-08-03 09:50:00,16.73,16.79,16.71,16.76,67400.0,12.121,12.1645,12.1065,12.1428,67400.0
2011-08-03 09:55:00,16.75,16.88,16.75,16.88,24400.0,12.1355,12.2297,12.1355,12.2297,24400.0
2011-08-03 10:00:00,16.86,16.93,16.85,16.86,37200.0,12.2152,12.2659,12.208,12.2152,37200.0
2011-08-03 10:05:00,16.88,16.88,16.81,16.86,27600.0,12.2297,12.2297,12.179,12.2152,27600.0
2011-08-03 10:10:00,16.88,16.92,16.87,16.91,32400.0,12.2297,12.2587,12.2225,12.2514,32400.0
2011-08-03 10:15:00,16.92,16.93,16.87,16.91,72000.0,12.2587,12.2659,12.2225,12.2514,72000.0
2011-08-03 10:20:00,16.91,16.91,16.76,16.76,65000.0,12.2514,12.2514,12.1428,12.1428,65000.0
2011-08-03 10:25:00,16.77,16.8,16.75,16.75,42800.0,12.15,12.1717,12.1355,12.1355,42800.0
2011-08-03 10:30:00,16.74,16.74,16.53,16.54,62600.0,12.1283,12.1283,11.9761,11.9834,62600.0
2011-08-03 10:35:00,16.54,16.59,16.53,16.56,119000.0,11.9834,12.0196,11.9761,11.9979,119000.0
2011-08-03 10:40:00,16.56,16.66,16.55,16.64,105200.0,11.9979,12.0703,11.9906,12.0558,105200.0
2011-08-03 10:45:00,16.63,16.68,16.61,16.66,47200.0,12.0486,12.0848,12.0341,12.0703,47200.0
2011-08-03 10:50:00,16.67,16.81,16.65,16.8,53000.0,12.0776,12.179,12.0631,12.1717,53000.0
2011-08-03 10:55:00,16.8,16.84,16.76,16.83,34800.0,12.1717,12.2007,12.1428,12.1935,34800.0
2011-08-03 11:00:00,16.82,16.93,16.81,16.85,41400.0,12.1862,12.2659,12.179,12.208,41400.0
2011-08-03 11:05:00,16.85,16.9,16.84,16.89,77400.0,12.208,12.2442,12.2007,12.2369,77400.0
2011-08-03 11:10:00,16.88,17.0,16.87,17.0,43400.0,12.2297,12.3166,12.2225,12.3166,43400.0
2011-08-03 11:15:00,16.99,17.06,16.97,17.04,37000.0,12.3094,12.3601,12.2949,12.3456,37000.0
2011-08-03 11:20:00,17.04,17.04,17.0,17.0,25000.0,12.3456,12.3456,12.3166,12.3166,25000.0
2011-08-03 11:25:00,17.01,17.03,16.98,17.0,26000.0,12.3239,12.3384,12.3022,12.3166,26000.0
2011-08-03 11:30:00,17.0,17.03,16.99,17.02,16200.0,12.3166,12.3384,12.3094,12.3311,16200.0
2011-08-03 11:35:00,17.04,17.13,17.04,17.1,20400.0,12.3456,12.4108,12.3456,12.3891,20400.0
2011-08-03 11:40:00,17.1,17.1,17.0,17.0,27000.0,12.3891,12.3891,12.3166,12.3166,27000.0
2011-08-03 11:45:00,17.02,17.03,16.99,17.02,13400.0,12.3311,12.3384,12.3094,12.3311,13400.0
2011-08-03 11:50:00,17.02,17.07,17.02,17.07,19800.0,12.3311,12.3674,12.3311,12.3674,19800.0
2011-08-03 11:55:00,17.07,17.1,17.05,17.06,20200.0,12.3674,12.3891,12.3529,12.3601,20200.0
2011-08-03 12:00:00,17.06,17.06,16.98,17.02,37800.0,12.3601,12.3601,12.3022,12.3311,37800.0
2011-08-03 12:05:00,17.02,17.03,17.0,17.03,16000.0,12.3311,12.3384,12.3166,12.3384,16000.0
2011-08-03 12:10:00,17.03,17.03,17.01,17.03,15600.0,12.3384,12.3384,12.3239,12.3384,15600.0
2011-08-03 12:15:00,17.03,17.03,16.97,16.99,25600.0,12.3384,12.3384,12.2949,12.3094,25600.0
2011-08-03 12:20:00,16.98,16.99,16.94,16.97,23600.0,12.3022,12.3094,12.2732,12.2949,23600.0
2011-08-03 12:25:00,16.97,17.0,16.97,17.0,29800.0,12.2949,12.3166,12.2949,12.3166,29800.0
2011-08-03 12:30:00,16.99,17.0,16.96,16.98,23800.0,12.3094,12.3166,12.2877,12.3022,23800.0
2011-08-03 12:35:00,16.99,17.03,16.99,17.03,45000.0,12.3094,12.3384,12.3094,12.3384,45000.0
2011-08-03 12:40:00,17.03,17.03,16.99,17.0,13800.0,12.3384,12.3384,12.3094,12.3166,13800.0
2011-08-03 12:45:00,17.0,17.04,16.99,17.04,44200.0,12.3166,12.3456,12.3094,12.3456,44200.0
2011-08-03 12:50:00,17.05,17.09,17.04,17.06,17000.0,12.3529,12.3818,12.3456,12.3601,17000.0
2011-08-03 12:55:00,17.05,17.07,17.03,17.07,13400.0,12.3529,12.3674,12.3384,12.3674,13400.0
2011-08-03 13:00:00,17.06,17.07,17.02,17.02,19800.0,12.3601,12.3674,12.3311,12.3311,19800.0
2011-08-03 13:05:00,17.02,17.03,17.0,17.02,17400.0,12.3311,12.3384,12.3166,12.3311,17400.0
2011-08-03 13:10:00,17.02,17.08,17.01,17.07,24800.0,12.3311,12.3746,12.3239,12.3674,24800.0
2011-08-03 13:15:00,17.07,17.1,17.06,17.07,24800.0,12.3674,12.3891,12.3601,12.3674,24800.0
2011-08-03 13:20:00,17.07,17.14,17.05,17.13,24400.0,12.3674,12.4181,12.3529,12.4108,24400.0
2011-08-03 13:25:00,17.13,17.13,17.1,17.13,17600.0,12.4108,12.4108,12.3891,12.4108,17600.0
2011-08-03 13:30:00,17.13,17.2,17.13,17.2,19400.0,12.4108,12.4615,12.4108,12.4615,19400.0
2011-08-03 13:35:00,17.2,17.24,17.18,17.24,30600.0,12.4615,12.4905,12.4471,12.4905,30600.0
2011-08-03 13:40:00,17.24,17.3,17.2,17.26,31400.0,12.4905,12.534,12.4615,12.505,31400.0
2011-08-03 13:45:00,17.27,17.3,17.25,17.25,28600.0,12.5123,12.534,12.4978,12.4978,28600.0
2011-08-03 13:50:00,17.25,17.25,17.2,17.22,31400.0,12.4978,12.4978,12.4615,12.476,31400.0
2011-08-03 13:55:00,17.21,17.21,17.17,17.19,33800.0,12.4688,12.4688,12.4398,12.4543,33800.0
2011-08-03 14:00:00,17.19,17.22,17.17,17.21,39800.0,12.4543,12.476,12.4398,12.4688,39800.0
2011-08-03 14:05:00,17.21,17.21,17.17,17.17,29200.0,12.4688,12.4688,12.4398,12.4398,29200.0
2011-08-03 14:10:00,17.18,17.22,17.18,17.22,39600.0,12.4471,12.476,12.4471,12.476,39600.0
2011-08-03 14:15:00,17.22,17.22,17.18,17.19,45600.0,12.476,12.476,12.4471,12.4543,45600.0
2011-08-03 14:20:00,17.18,17.27,17.18,17.25,90800.0,12.4471,12.5123,12.4471,12.4978,90800.0
2011-08-03 14:25:00,17.25,17.26,17.22,17.22,139800.0,12.4978,12.505,12.476,12.476,139800.0
2011-08-03 14:30:00,17.22,17.24,17.19,17.2,46000.0,12.476,12.4905,12.4543,12.4615,46000.0
2011-08-03 14:35:00,17.19,17.2,17.18,17.18,54200.0,12.4543,12.4615,12.4471,12.4471,54200.0
2011-08-03 14:40:00,17.18,17.23,17.18,17.23,39000.0,12.4471,12.4833,12.4471,12.4833,39000.0
2011-08-03 14:45:00,17.23,17.26,17.2,17.26,39200.0,12.4833,12.505,12.4615,12.505,39200.0
2011-08-03 14:50:00,17.26,17.27,17.23,17.27,32600.0,12.505,12.5123,12.4833,12.5123,32600.0
2011-08-03 14:55:00,17.27,17.32,17.26,17.3,32400.0,12.5123,12.5485,12.505,12.534,32400.0
2011-08-03 15:00:00,17.3,17.32,17.29,17.3,27600.0,12.534,12.5485,12.5267,12.534,27600.0
2011-08-03 15:05:00,17.31,17.31,17.24,17.25,30000.0,12.5412,12.5412,12.4905,12.4978,30000.0
2011-08-03 15:10:00,17.25,17.28,17.24,17.25,56400.0,12.4978,12.5195,12.4905,12.4978,56400.0
2011-08-03 15:15:00,17.25,17.33,17.25,17.33,35800.0,12.4978,12.5557,12.4978,12.5557,35800.0
2011-08-03 15:20:00,17.33,17.38,17.32,17.37,60600.0,12.5557,12.592,12.5485,12.5847,60600.0
2011-08-03 15:25:00,17.36,17.38,17.34,17.35,52400.0,12.5775,12.592,12.563,12.5702,52400.0
2011-08-03 15:30:00,17.34,17.35,17.31,17.32,52000.0,12.563,12.5702,12.5412,12.5485,52000.0
2011-08-03 15:35:00,17.31,17.32,17.29,17.32,82400.0,12.5412,12.5485,12.5267,12.5485,82400.0
2011-08-03 15:40:00,17.31,17.35,17.31,17.34,73800.0,12.5412,12.5702,12.5412,12.563,73800.0
2011-08-03 15:45:00,17.34,17.37,17.34,17.36,67600.0,12.563,12.5847,12.563,12.5775,67600.0
2011-08-03 15:50:00,17.36,17.4,17.36,17.38,88000.0,12.5775,12.6064,12.5775,12.592,88000.0
2011-08-03 15:55:00,17.38,17.38,17.36,17.36,116600.0,12.592,12.592,12.5775,12.5775,116600.0
2011-08-04 09:30:00,17.09,17.09,16.99,17.06,40400.0,12.3818,12.3818,12.3094,12.3601,40400.0
2011-08-04 09:35:00,17.06,17.13,17.03,17.08,9400.0,12.3601,12.4108,12.3384,12.3746,9400.0
2011-08-04 09:40:00,17.07,17.18,17.06,17.15,16800.0,12.3674,12.4471,12.3601,12.4253,16800.0
2011-08-04 09:45:00,17.15,17.2,17.09,17.11,31600.0,12.4253,12.4615,12.3818,12.3963,31600.0
2011-08-04 09:50:00,17.11,17.13,17.0,17.05,40400.0,12.3963,12.4108,12.3166,12.3529,40400.0
2011-08-04 09:55:00,17.06,17.13,17.06,17.11,34000.0,12.3601,12.4108,12.3601,12.3963,34000.0
2011-08-04 10:00:00,17.11,17.16,17.09,17.13,108000.0,12.3963,12.4326,12.3818,12.4108,108000.0
2011-08-04 10:05:00,17.12,17.18,17.11,17.17,106800.0,12.4036,12.4471,12.3963,12.4398,106800.0
2011-08-04 10:10:00,17.16,17.16,17.11,17.15,64400.0,12.4326,12.4326,12.3963,12.4253,64400.0
2011-08-04 10:15:00,17.15,17.16,17.11,17.13,110600.0,12.4253,12.4326,12.3963,12.4108,110600.0
2011-08-04 10:20:00,17.13,17.2,17.13,17.18,83400.0,12.4108,12.4615,12.4108,12.4471,83400.0
2011-08-04 10:25:00,17.18,17.27,17.17,17.27,110200.0,12.4471,12.5123,12.4398,12.5123,110200.0
2011-08-04 10:30:00,17.27,17.32,17.24,17.25,98200.0,12.5123,12.5485,12.4905,12.4978,98200.0
2011-08-04 10:35:00,17.25,17.3,17.24,17.3,124400.0,12.4978,12.534,12.4905,12.534,124400.0
2011-08-04 10:40:00,17.3,17.3,17.22,17.23,125200.0,12.534,12.534,12.476,12.4833,125200.0
2011-08-04 10:45:00,17.23,17.27,17.19,17.24,139000.0,12.4833,12.5123,12.4543,12.4905,139000.0
2011-08-04 10:50:00,17.24,17.24,17.14,17.16,1344800.0,12.4905,12.4905,12.4181,12.4326,1344800.0
2011-08-04 10:55:00,17.15,17.16,17.06,17.11,74400.0,12.4253,12.4326,12.3601,12.3963,74400.0
2011-08-04 11:00:00,17.1,17.11,17.05,17.09,68000.0,12.3891,12.3963,12.3529,12.3818,68000.0
2011-08-04 11:05:00,17.09,17.18,17.09,17.14,23200.0,12.3818,12.4471,12.3818,12.4181,23200.0
2011-08-04 11:10:00,17.14,17.18,17.09,17.14,23800.0,12.4181,12.4471,12.3818,12.4181,23800.0
2011-08-04 11:15:00,17.15,17.18,17.11,17.17,15800.0,12.4253,12.4471,12.3963,12.4398,15800.0
2011-08-04 11:20:00,17.16,17.17,17.06,17.06,21800.0,12.4326,12.4398,12.3601,12.3601,21800.0
2011-08-04 11:25:00,17.06,17.09,17.02,17.02,33400.0,12.3601,12.3818,12.3311,12.3311,33400.0
2011-08-04 11:30:00,17.02,17.02,16.95,16.98,62600.0,12.3311,12.3311,12.2804,12.3022,62600.0
2011-08-04 11:35:00,16.98,16.98,16.91,16.93,36000.0,12.3022,12.3022,12.2514,12.2659,36000.0
2011-08-04 11:40:00,16.94,16.94,16.83,16.86,104000.0,12.2732,12.2732,12.1935,12.2152,104000.0
2011-08-04 11:45:00,16.86,16.88,16.73,16.75,61200.0,12.2152,12.2297,12.121,12.1355,61200.0
2011-08-04 11:50:00,16.75,16.78,16.72,16.77,36800.0,12.1355,12.1572,12.1138,12.15,36800.0
2011-08-04 11:55:00,16.77,16.81,16.74,16.8,28400.0,12.15,12.179,12.1283,12.1717,28400.0
2011-08-04 12:00:00,16.81,16.84,16.79,16.84,26200.0,12.179,12.2007,12.1645,12.2007,26200.0
2011-08-04 12:05:00,16.84,16.88,16.8,16.84,24600.0,12.2007,12.2297,12.1717,12.2007,24600.0
2011-08-04 12:10:00,16.83,16.93,16.83,16.92,28200.0,12.1935,12.2659,12.1935,12.2587,28200.0
2011-08-04 12:15:00,16.92,16.93,16.91,16.92,29200.0,12.2587,12.2659,12.2514,12.2587,29200.0
2011-08-04 12:20:00,16.92,16.98,16.92,16.94,39200.0,12.2587,12.3022,12.2587,12.2732,39200.0
2011-08-04 12:25:00,16.93,16.97,16.91,16.96,43000.0,12.2659,12.2949,12.2514,12.2877,43000.0
2011-08-04 12:30:00,16.96,17.04,16.95,17.03,28600.0,12.2877,12.3456,12.2804,12.3384,28600.0
2011-08-04 12:35:00,17.03,17.04,16.98,17.04,26200.0,12.3384,12.3456,12.3022,12.3456,26200.0
2011-08-04 12:40:00,17.03,17.06,17.0,17.06,24400.0,12.3384,12.3601,12.3166,12.3601,24400.0
2011-08-04 12:45:00,17.06,17.08,17.05,17.06,35200.0,12.3601,12.3746,12.3529,12.3601,35200.0
2011-08-04 12:50:00,17.06,17.06,17.01,17.03,18800.0,12.3601,12.3601,12.3239,12.3384,18800.0
2011-08-04 12:55:00,17.03,17.04,16.97,16.97,18800.0,12.3384,12.3456,12.2949,12.2949,18800.0
2011-08-04 13:00:00,16.96,17.0,16.92,16.95,23400.0,12.2877,12.3166,12.2587,12.2804,23400.0
2011-08-04 13:05:00,16.95,16.97,16.93,16.94,18000.0,12.2804,12.2949,12.2659,12.2732,18000.0
2011-08-04 13:10:00,16.94,16.94,16.87,16.91,23000.0,12.2732,12.2732,12.2225,12.2514,23000.0
2011-08-04 13:15:00,16.9,16.93,16.88,16.9,93800.0,12.2442,12.2659,12.2297,12.2442,93800.0
2011-08-04 13:20:00,16.91,16.95,16.91,16.93,29400.0,12.2514,12.2804,12.2514,12.2659,29400.0
2011-08-04 13:25:00,16.93,16.98,16.93,16.97,14400.0,12.2659,12.3022,12.2659,12.2949,14400.0
2011-08-04 13:30:00,16.97,16.97,16.93,16.93,13000.0,12.2949,12.2949,12.2659,12.2659,13000.0
2011-08-04 13:35:00,16.92,16.93,16.9,16.92,29000.0,12.2587,12.2659,12.2442,12.2587,29000.0
2011-08-04 13:40:00,16.93,16.93,16.9,16.91,24600.0,12.2659,12.2659,12.2442,12.2514,24600.0
2011-08-04 13:45:00,16.91,16.91,16.86,16.9,25800.0,12.2514,12.2514,12.2152,12.2442,25800.0
2011-08-04 13:50:00,16.89,16.89,16.86,16.86,12600.0,12.2369,12.2369,12.2152,12.2152,12600.0
2011-08-04 13:55:00,16.85,16.89,16.83,16.85,29800.0,12.208,12.2369,12.1935,12.208,29800.0
2011-08-04 14:00:00,16.86,16.86,16.78,16.84,29600.0,12.2152,12.2152,12.1572,12.2007,29600.0
2011-08-04 14:05:00,16.83,16.83,16.78,16.81,37200.0,12.1935,12.1935,12.1572,12.179,37200.0
2011-08-04 14:10:00,16.8,16.81,16.74,16.77,21200.0,12.1717,12.179,12.1283,12.15,21200.0
2011-08-04 14:15:00,16.77,16.79,16.71,16.72,47000.0,12.15,12.1645,12.1065,12.1138,47000.0
2011-08-04 14:20:00,16.72,16.74,16.7,16.71,22000.0,12.1138,12.1283,12.0993,12.1065,22000.0
2011-08-04 14:25:00,16.71,16.71,16.66,16.69,51400.0,12.1065,12.1065,12.0703,12.092,51400.0
2011-08-04 14:30:00,16.68,16.72,16.65,16.71,41400.0,12.0848,12.1138,12.0631,12.1065,41400.0
2011-08-04 14:35:00,16.71,16.75,16.7,16.75,29000.0,12.1065,12.1355,12.0993,12.1355,29000.0
2011-08-04 14:40:00,16.75,16.81,16.74,16.79,33600.0,12.1355,12.179,12.1283,12.1645,33600.0
2011-08-04 14:45:00,16.78,16.83,16.76,16.82,30800.0,12.1572,12.1935,12.1428,12.1862,30800.0
2011-08-04 14:50:00,16.83,16.83,16.8,16.82,24600.0,12.1935,12.1935,12.1717,12.1862,24600.0
2011-08-04 14:55:00,16.8,16.81,16.77,16.78,29800.0,12.1717,12.179,12.15,12.1572,29800.0
2011-08-04 15:00:00,16.77,16.79,16.74,16.79,36000.0,12.15,12.1645,12.1283,12.1645,36000.0
2011-08-04 15:05:00,16.78,16.83,16.78,16.8,40600.0,12.1572,12.1935,12.1572,12.1717,40600.0
2011-08-04 15:10:00,16.81,16.84,16.75,16.75,30800.0,12.179,12.2007,12.1355,12.1355,30800.0
2011-08-04 15:15:00,16.75,16.78,16.7,16.71,35200.0,12.1355,12.1572,12.0993,12.1065,35200.0
2011-08-04 15:20:00,16.71,16.73,16.7,16.72,25200.0,12.1065,12.121,12.0993,12.1138,25200.0
2011-08-04 15:25:00,16.72,16.73,16.64,16.64,40600.0,12.1138,12.121,12.0558,12.0558,40600.0
2011-08-04 15:30:00,16.64,16.66,16.63,16.64,53600.0,12.0558,12.0703,12.0486,12.0558,53600.0
2011-08-04 15:35:00,16.64,16.69,16.63,16.68,51600.0,12.0558,12.092,12.0486,12.0848,51600.0
2011-08-04 15:40:00,16.68,16.68,16.59,16.6,38600.0,12.0848,12.0848,12.0196,12.0268,38600.0
2011-08-04 15:45:00,16.6,16.61,16.56,16.57,88200.0,12.0268,12.0341,11.9979,12.0051,88200.0
2011-08-04 15:50:00,16.57,16.58,16.5,16.52,59400.0,12.0051,12.0123,11.9544,11.9689,59400.0
2011-08-04 15:55:00,16.52,16.56,16.5,16.5,136200.0,11.9689,11.9979,11.9544,11.9544,136200.0
2011-08-05 09:30:00,16.69,16.7,16.57,16.67,29200.0,12.092,12.0993,12.0051,12.0776,29200.0
2011-08-05 09:35:00,16.7,16.7,16.46,16.48,31800.0,12.0993,12.0993,11.9254,11.9399,31800.0
2011-08-05 09:40:00,16.48,16.48,16.24,16.28,48200.0,11.9399,11.9399,11.766,11.795,48200.0
2011-08-05 09:45:00,16.31,16.42,16.3,16.3,54000.0,11.8167,11.8964,11.8095,11.8095,54000.0
2011-08-05 09:50:00,16.31,16.34,16.12,16.17,197000.0,11.8167,11.8385,11.6791,11.7153,197000.0
2011-08-05 09:55:00,16.18,16.25,16.09,16.12,117000.0,11.7225,11.7733,11.6573,11.6791,117000.0
2011-08-05 10:00:00,16.13,16.25,16.04,16.16,190200.0,11.6863,11.7733,11.6211,11.7081,190200.0
2011-08-05 10:05:00,16.15,16.3,16.07,16.3,140000.0,11.7008,11.8095,11.6428,11.8095,140000.0
2011-08-05 10:10:00,16.3,16.32,16.14,16.18,127800.0,11.8095,11.824,11.6936,11.7225,127800.0
2011-08-05 10:15:00,16.18,16.35,16.18,16.33,69400.0,11.7225,11.8457,11.7225,11.8312,69400.0
2011-08-05 10:20:00,16.34,16.48,16.31,16.45,75800.0,11.8385,11.9399,11.8167,11.9182,75800.0
2011-08-05 10:25:00,16.45,16.47,16.35,16.38,91800.0,11.9182,11.9327,11.8457,11.8674,91800.0
2011-08-05 10:30:00,16.38,16.39,16.27,16.29,104200.0,11.8674,11.8747,11.7878,11.8022,104200.0
2011-08-05 10:35:00,16.31,16.33,16.18,16.27,49200.0,11.8167,11.8312,11.7225,11.7878,49200.0
2011-08-05 10:40:00,16.26,16.27,16.15,16.18,66600.0,11.7805,11.7878,11.7008,11.7225,66600.0
2011-08-05 10:45:00,16.18,16.21,16.11,16.19,45400.0,11.7225,11.7443,11.6718,11.7298,45400.0
2011-08-05 10:50:00,16.22,16.27,16.17,16.23,42200.0,11.7515,11.7878,11.7153,11.7588,42200.0
2011-08-05 10:55:00,16.24,16.27,16.18,16.25,33000.0,11.766,11.7878,11.7225,11.7733,33000.0
2011-08-05 11:00:00,16.27,16.27,16.15,16.18,29600.0,11.7878,11.7878,11.7008,11.7225,29600.0
2011-08-05 11:05:00,16.18,16.24,16.11,16.2,44000.0,11.7225,11.766,11.6718,11.737,44000.0
2011-08-05 11:10:00,16.2,16.21,16.11,16.13,25600.0,11.737,11.7443,11.6718,11.6863,25600.0
2011-08-05 11:15:00,16.14,16.15,16.07,16.08,26800.0,11.6936,11.7008,11.6428,11.6501,26800.0
2011-08-05 11:20:00,16.07,16.09,16.03,16.06,42800.0,11.6428,11.6573,11.6139,11.6356,42800.0
2011-08-05 11:25:00,16.06,16.19,16.05,16.15,62000.0,11.6356,11.7298,11.6284,11.7008,62000.0
2011-08-05 11:30:00,16.15,16.24,16.11,16.22,58000.0,11.7008,11.766,11.6718,11.7515,58000.0
2011-08-05 11:35:00,16.23,16.24,16.13,16.14,46200.0,11.7588,11.766,11.6863,11.6936,46200.0
2011-08-05 11:40:00,16.13,16.17,16.07,16.14,39800.0,11.6863,11.7153,11.6428,11.6936,39800.0
2011-08-05 11:45:00,16.13,16.13,15.88,15.88,88200.0,11.6863,11.6863,11.5052,11.5052,88200.0
2011-08-05 11:50:00,15.89,15.92,15.87,15.88,55200.0,11.5124,11.5342,11.4979,11.5052,55200.0
2011-08-05 11:55:00,15.88,15.9,15.77,15.81,89800.0,11.5052,11.5197,11.4255,11.4545,89800.0
2011-08-05 12:00:00,15.79,15.88,15.79,15.81,82000.0,11.44,11.5052,11.44,11.4545,82000.0
2011-08-05 12:05:00,15.8,15.9,15.8,15.9,85400.0,11.4472,11.5197,11.4472,11.5197,85400.0
2011-08-05 12:10:00,15.89,15.97,15.88,15.96,82600.0,11.5124,11.5704,11.5052,11.5632,82600.0
2011-08-05 12:15:00,15.97,16.14,15.97,16.08,45800.0,11.5704,11.6936,11.5704,11.6501,45800.0
2011-08-05 12:20:00,16.08,16.14,16.02,16.13,47400.0,11.6501,11.6936,11.6066,11.6863,47400.0
2011-08-05 12:25:00,16.14,16.14,16.02,16.06,62800.0,11.6936,11.6936,11.6066,11.6356,62800.0
2011-08-05 12:30:00,16.06,16.11,16.04,16.11,46000.0,11.6356,11.6718,11.6211,11.6718,46000.0
2011-08-05 12:35:00,16.11,16.28,16.11,16.24,36200.0,11.6718,11.795,11.6718,11.766,36200.0
2011-08-05 12:40:00,16.24,16.33,16.17,16.3,42200.0,11.766,11.8312,11.7153,11.8095,42200.0
2011-08-05 12:45:00,16.29,16.48,16.26,16.41,42200.0,11.8022,11.9399,11.7805,11.8892,42200.0
2011-08-05 12:50:00,16.41,16.5,16.4,16.42,35600.0,11.8892,11.9544,11.8819,11.8964,35600.0
2011-08-05 12:55:00,16.42,16.47,16.36,16.42,31800.0,11.8964,11.9327,11.853,11.8964,31800.0
2011-08-05 13:00:00,16.41,16.47,16.3,16.3,39200.0,11.8892,11.9327,11.8095,11.8095,39200.0
2011-08-05 13:05:00,16.3,16.36,16.23,16.33,56800.0,11.8095,11.853,11.7588,11.8312,56800.0
2011-08-05 13:10:00,16.33,16.43,16.31,16.35,61800.0,11.8312,11.9037,11.8167,11.8457,61800.0
2011-08-05 13:15:00,16.35,16.43,16.33,16.43,30400.0,11.8457,11.9037,11.8312,11.9037,30400.0
2011-08-05 13:20:00,16.45,16.48,16.4,16.45,23200.0,11.9182,11.9399,11.8819,11.9182,23200.0
2011-08-05 13:25:00,16.45,16.45,16.35,16.37,68600.0,11.9182,11.9182,11.8457,11.8602,68600.0
2011-08-05 13:30:00,16.36,16.38,16.32,16.34,38000.0,11.853,11.8674,11.824,11.8385,38000.0
2011-08-05 13:35:00,16.35,16.36,16.31,16.34,17200.0,11.8457,11.853,11.8167,11.8385,17200.0
2011-08-05 13:40:00,16.33,16.35,16.28,16.33,15800.0,11.8312,11.8457,11.795,11.8312,15800.0
2011-08-05 13:45:00,16.32,16.34,16.24,16.25,129000.0,11.824,11.8385,11.766,11.7733,129000.0
2011-08-05 13:50:00,16.25,16.38,16.25,16.36,57800.0,11.7733,11.8674,11.7733,11.853,57800.0
2011-08-05 13:55:00,16.37,16.37,16.29,16.32,19000.0,11.8602,11.8602,11.8022,11.824,19000.0
2011-08-05 14:00:00,16.32,16.34,16.25,16.29,34000.0,11.824,11.8385,11.7733,11.8022,34000.0
2011-08-05 14:05:00,16.3,16.31,16.24,16.27,54600.0,11.8095,11.8167,11.766,11.7878,54600.0
2011-08-05 14:10:00,16.27,16.31,16.23,16.31,33400.0,11.7878,11.8167,11.7588,11.8167,33400.0
2011-08-05 14:15:00,16.31,16.38,16.28,16.38,37800.0,11.8167,11.8674,11.795,11.8674,37800.0
2011-08-05 14:20:00,16.38,16.42,16.35,16.39,35600.0,11.8674,11.8964,11.8457,11.8747,35600.0
2011-08-05 14:25:00,16.4,16.4,16.36,16.37,25200.0,11.8819,11.8819,11.853,11.8602,25200.0
2011-08-05 14:30:00,16.38,16.41,16.35,16.37,31000.0,11.8674,11.8892,11.8457,11.8602,31000.0
2011-08-05 14:35:00,16.36,16.43,16.36,16.42,19600.0,11.853,11.9037,11.853,11.8964,19600.0
2011-08-05 14:40:00,16.43,16.43,16.39,16.43,32000.0,11.9037,11.9037,11.8747,11.9037,32000.0
2011-08-05 14:45:00,16.43,16.43,16.34,16.34,30000.0,11.9037,11.9037,11.8385,11.8385,30000.0
2011-08-05 14:50:00,16.34,16.36,16.29,16.32,33400.0,11.8385,11.853,11.8022,11.824,33400.0
2011-08-05 14:55:00,16.33,16.33,16.25,16.31,33200.0,11.8312,11.8312,11.7733,11.8167,33200.0
2011-08-05 15:00:00,16.29,16.32,16.19,16.2,35000.0,11.8022,11.824,11.7298,11.737,35000.0
2011-08-05 15:05:00,16.2,16.2,16.06,16.07,55800.0,11.737,11.737,11.6356,11.6428,55800.0
2011-08-05 15:10:00,16.07,16.17,16.07,16.12,72600.0,11.6428,11.7153,11.6428,11.6791,72600.0
2011-08-05 15:15:00,16.12,16.17,16.09,16.1,86200.0,11.6791,11.7153,11.6573,11.6646,86200.0
2011-08-05 15:20:00,16.09,16.21,16.09,16.2,45800.0,11.6573,11.7443,11.6573,11.737,45800.0
2011-08-05 15:25:00,16.2,16.22,16.13,16.13,92000.0,11.737,11.7515,11.6863,11.6863,92000.0
2011-08-05 15:30:00,16.13,16.22,16.13,16.21,90600.0,11.6863,11.7515,11.6863,11.7443,90600.0
2011-08-05 15:35:00,16.21,16.32,16.2,16.31,69400.0,11.7443,11.824,11.737,11.8167,69400.0
2011-08-05 15:40:00,16.3,16.34,16.3,16.34,66800.0,11.8095,11.8385,11.8095,11.8385,66800.0
2011-08-05 15:45:00,16.34,16.36,16.29,16.32,99800.0,11.8385,11.853,11.8022,11.824,99800.0
2011-08-05 15:50:00,16.31,16.33,16.3,16.33,98600.0,11.8167,11.8312,11.8095,11.8312,98600.0
2011-08-05 15:55:00,16.33,16.34,16.29,16.33,243000.0,11.8312,11.8385,11.8022,11.8312,243000.0
2011-08-08 09:30:00,15.79,15.81,15.65,15.72,12200.0,11.44,11.4545,11.3386,11.3893,12200.0
2011-08-08 09:35:00,15.68,15.97,15.68,15.93,92200.0,11.3603,11.5704,11.3603,11.5414,92200.0
2011-08-08 09:40:00,15.93,15.93,15.77,15.77,54800.0,11.5414,11.5414,11.4255,11.4255,54800.0
2011-08-08 09:45:00,15.78,15.81,15.52,15.52,134600.0,11.4327,11.4545,11.2444,11.2444,134600.0
2011-08-08 09:50:00,15.51,15.69,15.47,15.58,122400.0,11.2371,11.3675,11.2081,11.2878,122400.0
2011-08-08 09:55:00,15.58,15.69,15.56,15.65,55000.0,11.2878,11.3675,11.2733,11.3386,55000.0
2011-08-08 10:00:00,15.65,15.73,15.62,15.63,89600.0,11.3386,11.3965,11.3168,11.3241,89600.0
2011-08-08 10:05:00,15.63,15.69,15.63,15.69,192400.0,11.3241,11.3675,11.3241,11.3675,192400.0
2011-08-08 10:10:00,15.68,15.72,15.65,15.71,281600.0,11.3603,11.3893,11.3386,11.382,281600.0
2011-08-08 10:15:00,15.71,15.71,15.59,15.61,325800.0,11.382,11.382,11.2951,11.3096,325800.0
2011-08-08 10:20:00,15.6,15.61,15.49,15.52,88200.0,11.3023,11.3096,11.2226,11.2444,88200.0
2011-08-08 10:25:00,15.53,15.53,15.39,15.4,227600.0,11.2516,11.2516,11.1502,11.1574,227600.0
2011-08-08 10:30:00,15.43,15.46,15.38,15.4,101800.0,11.1792,11.2009,11.1429,11.1574,101800.0
2011-08-08 10:35:00,15.4,15.43,15.34,15.4,85800.0,11.1574,11.1792,11.114,11.1574,85800.0
2011-08-08 10:40:00,15.4,15.45,15.37,15.43,78400.0,11.1574,11.1937,11.1357,11.1792,78400.0
2011-08-08 10:45:00,15.44,15.47,15.37,15.47,104200.0,11.1864,11.2081,11.1357,11.2081,104200.0
2011-08-08 10:50:00,15.48,15.55,15.47,15.54,168200.0,11.2154,11.2661,11.2081,11.2589,168200.0
2011-08-08 10:55:00,15.54,15.55,15.45,15.49,187800.0,11.2589,11.2661,11.1937,11.2226,187800.0
2011-08-08 11:00:00,15.49,15.55,15.46,15.55,212400.0,11.2226,11.2661,11.2009,11.2661,212400.0
2011-08-08 11:05:00,15.55,15.68,15.51,15.67,134800.0,11.2661,11.3603,11.2371,11.353,134800.0
2011-08-08 11:10:00,15.68,15.7,15.64,15.64,274400.0,11.3603,11.3748,11.3313,11.3313,274400.0
2011-08-08 11:15:00,15.64,15.69,15.6,15.65,126000.0,11.3313,11.3675,11.3023,11.3386,126000.0
2011-08-08 11:20:00,15.64,15.65,15.59,15.61,104000.0,11.3313,11.3386,11.2951,11.3096,104000.0
2011-08-08 11:25:00,15.62,15.63,15.58,15.6,87200.0,11.3168,11.3241,11.2878,11.3023,87200.0
2011-08-08 11:30:00,15.59,15.59,15.54,15.55,71800.0,11.2951,11.2951,11.2589,11.2661,71800.0
2011-08-08 11:35:00,15.55,15.56,15.51,15.53,139400.0,11.2661,11.2733,11.2371,11.2516,139400.0
2011-08-08 11:40:00,15.54,15.56,15.45,15.47,112400.0,11.2589,11.2733,11.1937,11.2081,112400.0
2011-08-08 11:45:00,15.47,15.52,15.44,15.52,50800.0,11.2081,11.2444,11.1864,11.2444,50800.0
2011-08-08 11:50:00,15.51,15.52,15.45,15.47,94400.0,11.2371,11.2444,11.1937,11.2081,94400.0
2011-08-08 11:55:00,15.47,15.49,15.43,15.45,70200.0,11.2081,11.2226,11.1792,11.1937,70200.0
2011-08-08 12:00:00,15.45,15.45,15.4,15.4,37200.0,11.1937,11.1937,11.1574,11.1574,37200.0
2011-08-08 12:05:00,15.4,15.42,15.38,15.4,42000.0,11.1574,11.1719,11.1429,11.1574,42000.0
2011-08-08 12:10:00,15.4,15.42,15.38,15.38,37400.0,11.1574,11.1719,11.1429,11.1429,37400.0
2011-08-08 12:15:00,15.38,15.38,15.32,15.33,44600.0,11.1429,11.1429,11.0995,11.1067,44600.0
2011-08-08 12:20:00,15.33,15.38,15.3,15.37,35400.0,11.1067,11.1429,11.085,11.1357,35400.0
2011-08-08 12:25:00,15.36,15.36,15.3,15.31,33200.0,11.1284,11.1284,11.085,11.0922,33200.0
2011-08-08 12:30:00,15.31,15.33,15.3,15.31,29600.0,11.0922,11.1067,11.085,11.0922,29600.0
2011-08-08 12:35:00,15.31,15.31,15.27,15.29,127800.0,11.0922,11.0922,11.0632,11.0777,127800.0
2011-08-08 12:40:00,15.29,15.33,15.27,15.3,51400.0,11.0777,11.1067,11.0632,11.085,51400.0
2011-08-08 12:45:00,15.3,15.38,15.27,15.37,86600.0,11.085,11.1429,11.0632,11.1357,86600.0
2011-08-08 12:50:00,15.37,15.4,15.36,15.36,25200.0,11.1357,11.1574,11.1284,11.1284,25200.0
2011-08-08 12:55:00,15.36,15.38,15.27,15.29,31200.0,11.1284,11.1429,11.0632,11.0777,31200.0
2011-08-08 13:00:00,15.29,15.35,15.29,15.29,23200.0,11.0777,11.1212,11.0777,11.0777,23200.0
2011-08-08 13:05:00,15.3,15.31,15.26,15.27,41200.0,11.085,11.0922,11.056,11.0632,41200.0
2011-08-08 13:10:00,15.27,15.29,15.17,15.19,83400.0,11.0632,11.0777,10.9908,11.0053,83400.0
2011-08-08 13:15:00,15.19,15.21,15.15,15.2,34600.0,11.0053,11.0198,10.9763,11.0125,34600.0
2011-08-08 13:20:00,15.2,15.28,15.18,15.24,60600.0,11.0125,11.0705,10.998,11.0415,60600.0
2011-08-08 13:25:00,15.24,15.26,15.21,15.22,27000.0,11.0415,11.056,11.0198,11.027,27000.0
2011-08-08 13:30:00,15.22,15.23,15.2,15.22,29600.0,11.027,11.0343,11.0125,11.027,29600.0
2011-08-08 13:35:00,15.22,15.23,15.17,15.17,98000.0,11.027,11.0343,10.9908,10.9908,98000.0
2011-08-08 13:40:00,15.17,15.19,15.11,15.11,49200.0,10.9908,11.0053,10.9473,10.9473,49200.0
2011-08-08 13:45:00,15.11,15.12,15.04,15.06,43200.0,10.9473,10.9546,10.8966,10.9111,43200.0
2011-08-08 13:50:00,15.06,15.12,15.02,15.1,54400.0,10.9111,10.9546,10.8821,10.9401,54400.0
2011-08-08 13:55:00,15.11,15.12,14.99,15.0,82400.0,10.9473,10.9546,10.8604,10.8676,82400.0
2011-08-08 14:00:00,15.01,15.04,14.97,15.03,116800.0,10.8749,10.8966,10.8459,10.8894,116800.0
2011-08-08 14:05:00,15.03,15.04,14.96,15.0,71200.0,10.8894,10.8966,10.8386,10.8676,71200.0
2011-08-08 14:10:00,15.01,15.05,14.88,14.9,115200.0,10.8749,10.9039,10.7807,10.7952,115200.0
2011-08-08 14:15:00,14.89,14.9,14.79,14.83,76200.0,10.7879,10.7952,10.7155,10.7445,76200.0
2011-08-08 14:20:00,14.82,14.84,14.7,14.73,61200.0,10.7372,10.7517,10.6503,10.672,61200.0
2011-08-08 14:25:00,14.74,14.74,14.62,14.74,88200.0,10.6793,10.6793,10.5923,10.6793,88200.0
2011-08-08 14:30:00,14.74,14.88,14.72,14.88,49400.0,10.6793,10.7807,10.6648,10.7807,49400.0
2011-08-08 14:35:00,14.88,14.92,14.87,14.89,62000.0,10.7807,10.8097,10.7734,10.7879,62000.0
2011-08-08 14:40:00,14.89,15.04,14.89,15.02,164800.0,10.7879,10.8966,10.7879,10.8821,164800.0
2011-08-08 14:45:00,15.02,15.04,15.0,15.02,82200.0,10.8821,10.8966,10.8676,10.8821,82200.0
2011-08-08 14:50:00,15.02,15.03,15.01,15.02,78800.0,10.8821,10.8894,10.8749,10.8821,78800.0
2011-08-08 14:55:00,15.01,15.01,14.95,14.95,114200.0,10.8749,10.8749,10.8314,10.8314,114200.0
2011-08-08 15:00:00,14.95,14.95,14.93,14.94,60000.0,10.8314,10.8314,10.8169,10.8242,60000.0
2011-08-08 15:05:00,14.94,15.01,14.93,15.0,145200.0,10.8242,10.8749,10.8169,10.8676,145200.0
2011-08-08 15:10:00,15.01,15.15,15.01,15.15,114400.0,10.8749,10.9763,10.8749,10.9763,114400.0
2011-08-08 15:15:00,15.15,15.24,15.14,15.22,101400.0,10.9763,11.0415,10.9691,11.027,101400.0
2011-08-08 15:20:00,15.22,15.31,15.22,15.31,85600.0,11.027,11.0922,11.027,11.0922,85600.0
2011-08-08 15:25:00,15.3,15.31,15.17,15.17,81800.0,11.085,11.0922,10.9908,10.9908,81800.0
2011-08-08 15:30:00,15.16,15.17,15.11,15.12,72800.0,10.9835,10.9908,10.9473,10.9546,72800.0
2011-08-08 15:35:00,15.11,15.15,15.1,15.15,78600.0,10.9473,10.9763,10.9401,10.9763,78600.0
2011-08-08 15:40:00,15.15,15.15,15.08,15.08,117600.0,10.9763,10.9763,10.9256,10.9256,117600.0
2011-08-08 15:45:00,15.08,15.08,14.95,14.95,123200.0,10.9256,10.9256,10.8314,10.8314,123200.0
2011-08-08 15:50:00,14.95,14.95,14.91,14.92,148200.0,10.8314,10.8314,10.8024,10.8097,148200.0
2011-08-08 15:55:00,14.91,14.92,14.81,14.82,264800.0,10.8024,10.8097,10.73,10.7372,264800.0
2011-08-09 09:30:00,15.15,15.19,14.9,15.12,32000.0,10.9763,11.0053,10.7952,10.9546,32000.0
2011-08-09 09:35:00,15.12,15.15,14.95,14.96,28800.0,10.9546,10.9763,10.8314,10.8386,28800.0
2011-08-09 09:40:00,14.95,15.04,14.76,14.77,33000.0,10.8314,10.8966,10.6937,10.701,33000.0
2011-08-09 09:45:00,14.77,14.96,14.77,14.88,55000.0,10.701,10.8386,10.701,10.7807,55000.0
2011-08-09 09:50:00,14.92,15.01,14.88,14.94,106400.0,10.8097,10.8749,10.7807,10.8242,106400.0
2011-08-09 09:55:00,14.95,15.19,14.95,15.17,52800.0,10.8314,11.0053,10.8314,10.9908,52800.0
2011-08-09 10:00:00,15.17,15.26,15.14,15.24,72200.0,10.9908,11.056,10.9691,11.0415,72200.0
2011-08-09 10:05:00,15.25,15.31,15.18,15.19,61600.0,11.0488,11.0922,10.998,11.0053,61600.0
2011-08-09 10:10:00,15.2,15.26,15.14,15.24,73200.0,11.0125,11.056,10.9691,11.0415,73200.0
2011-08-09 10:15:00,15.22,15.24,15.12,15.22,58400.0,11.027,11.0415,10.9546,11.027,58400.0
2011-08-09 10:20:00,15.22,15.22,15.12,15.15,85000.0,11.027,11.027,10.9546,10.9763,85000.0
2011-08-09 10:25:00,15.15,15.15,15.11,15.15,63400.0,10.9763,10.9763,10.9473,10.9763,63400.0
2011-08-09 10:30:00,15.15,15.25,15.13,15.25,58600.0,10.9763,11.0488,10.9618,11.0488,58600.0
2011-08-09 10:35:00,15.26,15.26,15.21,15.21,19800.0,11.056,11.056,11.0198,11.0198,19800.0
2011-08-09 10:40:00,15.2,15.22,15.13,15.15,28800.0,11.0125,11.027,10.9618,10.9763,28800.0
2011-08-09 10:45:00,15.15,15.33,15.15,15.28,37600.0,10.9763,11.1067,10.9763,11.0705,37600.0
2011-08-09 10:50:00,15.29,15.38,15.29,15.34,41400.0,11.0777,11.1429,11.0777,11.114,41400.0
2011-08-09 10:55:00,15.35,15.38,15.28,15.28,55800.0,11.1212,11.1429,11.0705,11.0705,55800.0
2011-08-09 11:00:00,15.28,15.28,15.1,15.1,71000.0,11.0705,11.0705,10.9401,10.9401,71000.0
2011-08-09 11:05:00,15.1,15.18,15.08,15.13,79000.0,10.9401,10.998,10.9256,10.9618,79000.0
2011-08-09 11:10:00,15.13,15.13,15.0,15.05,64400.0,10.9618,10.9618,10.8676,10.9039,64400.0
2011-08-09 11:15:00,15.06,15.11,15.05,15.08,38200.0,10.9111,10.9473,10.9039,10.9256,38200.0
2011-08-09 11:20:00,15.08,15.13,15.08,15.09,42600.0,10.9256,10.9618,10.9256,10.9328,42600.0
2011-08-09 11:25:00,15.1,15.17,15.1,15.17,30200.0,10.9401,10.9908,10.9401,10.9908,30200.0
2011-08-09 11:30:00,15.17,15.18,15.12,15.18,27000.0,10.9908,10.998,10.9546,10.998,27000.0
2011-08-09 11:35:00,15.17,15.21,15.17,15.17,29000.0,10.9908,11.0198,10.9908,10.9908,29000.0
2011-08-09 11:40:00,15.17,15.22,15.16,15.22,25400.0,10.9908,11.027,10.9835,11.027,25400.0
2011-08-09 11:45:00,15.22,15.24,15.21,15.21,36400.0,11.027,11.0415,11.0198,11.0198,36400.0
2011-08-09 11:50:00,15.21,15.25,15.21,15.25,47200.0,11.0198,11.0488,11.0198,11.0488,47200.0
2011-08-09 11:55:00,15.25,15.29,15.24,15.28,51000.0,11.0488,11.0777,11.0415,11.0705,51000.0
2011-08-09 12:00:00,15.28,15.36,15.28,15.33,48800.0,11.0705,11.1284,11.0705,11.1067,48800.0
2011-08-09 12:05:00,15.33,15.38,15.33,15.34,145600.0,11.1067,11.1429,11.1067,11.114,145600.0
2011-08-09 12:10:00,15.33,15.35,15.29,15.29,72000.0,11.1067,11.1212,11.0777,11.0777,72000.0
2011-08-09 12:15:00,15.29,15.31,15.27,15.31,9400.0,11.0777,11.0922,11.0632,11.0922,9400.0
2011-08-09 12:20:00,15.31,15.31,15.31,15.31,26800.0,11.0922,11.0922,11.0922,11.0922,26800.0
2011-08-09 12:25:00,15.31,15.31,15.26,15.29,15000.0,11.0922,11.0922,11.056,11.0777,15000.0
2011-08-09 12:30:00,15.29,15.29,15.28,15.28,15600.0,11.0777,11.0777,11.0705,11.0705,15600.0
2011-08-09 12:35:00,15.28,15.31,15.28,15.29,12600.0,11.0705,11.0922,11.0705,11.0777,12600.0
2011-08-09 12:40:00,15.29,15.3,15.29,15.3,6000.0,11.0777,11.085,11.0777,11.085,6000.0
2011-08-09 12:45:00,15.3,15.31,15.29,15.3,16600.0,11.085,11.0922,11.0777,11.085,16600.0
2011-08-09 12:50:00,15.3,15.3,15.24,15.27,40000.0,11.085,11.085,11.0415,11.0632,40000.0
2011-08-09 12:55:00,15.28,15.28,15.25,15.26,14600.0,11.0705,11.0705,11.0488,11.056,14600.0
2011-08-09 13:00:00,15.24,15.24,15.2,15.22,18200.0,11.0415,11.0415,11.0125,11.027,18200.0
2011-08-09 13:05:00,15.23,15.27,15.22,15.27,18000.0,11.0343,11.0632,11.027,11.0632,18000.0
2011-08-09 13:10:00,15.27,15.3,15.25,15.3,16200.0,11.0632,11.085,11.0488,11.085,16200.0
2011-08-09 13:15:00,15.3,15.3,15.28,15.29,7400.0,11.085,11.085,11.0705,11.0777,7400.0
2011-08-09 13:20:00,15.29,15.31,15.28,15.3,19600.0,11.0777,11.0922,11.0705,11.085,19600.0
2011-08-09 13:25:00,15.3,15.33,15.29,15.3,34800.0,11.085,11.1067,11.0777,11.085,34800.0
2011-08-09 13:30:00,15.29,15.31,15.26,15.28,13600.0,11.0777,11.0922,11.056,11.0705,13600.0
2011-08-09 13:35:00,15.28,15.29,15.24,15.24,13000.0,11.0705,11.0777,11.0415,11.0415,13000.0
2011-08-09 13:40:00,15.25,15.27,15.25,15.26,12600.0,11.0488,11.0632,11.0488,11.056,12600.0
2011-08-09 13:45:00,15.27,15.27,15.19,15.2,35400.0,11.0632,11.0632,11.0053,11.0125,35400.0
2011-08-09 13:50:00,15.2,15.22,15.15,15.15,18800.0,11.0125,11.027,10.9763,10.9763,18800.0
2011-08-09 13:55:00,15.15,15.2,15.13,15.19,29400.0,10.9763,11.0125,10.9618,11.0053,29400.0
2011-08-09 14:00:00,15.19,15.22,15.17,15.18,23800.0,11.0053,11.027,10.9908,10.998,23800.0
2011-08-09 14:05:00,15.17,15.18,15.09,15.13,63800.0,10.9908,10.998,10.9328,10.9618,63800.0
2011-08-09 14:10:00,15.13,15.15,15.09,15.12,15800.0,10.9618,10.9763,10.9328,10.9546,15800.0
2011-08-09 14:15:00,15.13,15.31,15.13,15.19,54800.0,10.9618,11.0922,10.9618,11.0053,54800.0
2011-08-09 14:20:00,15.19,15.22,14.88,14.93,162800.0,11.0053,11.027,10.7807,10.8169,162800.0
2011-08-09 14:25:00,14.93,15.17,14.93,15.12,73400.0,10.8169,10.9908,10.8169,10.9546,73400.0
2011-08-09 14:30:00,15.12,15.12,15.01,15.01,52000.0,10.9546,10.9546,10.8749,10.8749,52000.0
2011-08-09 14:35:00,15.0,15.04,14.91,14.92,74400.0,10.8676,10.8966,10.8024,10.8097,74400.0
2011-08-09 14:40:00,14.9,14.9,14.65,14.68,63600.0,10.7952,10.7952,10.614,10.6358,63600.0
2011-08-09 14:45:00,14.65,14.86,14.65,14.83,47400.0,10.614,10.7662,10.614,10.7445,47400.0
2011-08-09 14:50:00,14.84,14.94,14.84,14.91,130800.0,10.7517,10.8242,10.7517,10.8024,130800.0
2011-08-09 14:55:00,14.9,14.92,14.83,14.85,55200.0,10.7952,10.8097,10.7445,10.7589,55200.0
2011-08-09 15:00:00,14.85,14.97,14.79,14.96,55400.0,10.7589,10.8459,10.7155,10.8386,55400.0
2011-08-09 15:05:00,14.97,15.02,14.95,14.96,63200.0,10.8459,10.8821,10.8314,10.8386,63200.0
2011-08-09 15:10:00,14.96,15.16,14.93,15.16,119400.0,10.8386,10.9835,10.8169,10.9835,119400.0
2011-08-09 15:15:00,15.15,15.28,15.13,15.24,106200.0,10.9763,11.0705,10.9618,11.0415,106200.0
2011-08-09 15:20:00,15.24,15.27,15.2,15.26,152600.0,11.0415,11.0632,11.0125,11.056,152600.0
2011-08-09 15:25:00,15.26,15.35,15.23,15.33,79000.0,11.056,11.1212,11.0343,11.1067,79000.0
2011-08-09 15:30:00,15.33,15.33,15.27,15.31,57400.0,11.1067,11.1067,11.0632,11.0922,57400.0
2011-08-09 15:35:00,15.31,15.38,15.28,15.36,73600.0,11.0922,11.1429,11.0705,11.1284,73600.0
2011-08-09 15:40:00,15.37,15.5,15.35,15.49,87200.0,11.1357,11.2299,11.1212,11.2226,87200.0
2011-08-09 15:45:00,15.49,15.65,15.49,15.65,102000.0,11.2226,11.3386,11.2226,11.3386,102000.0
2011-08-09 15:50:00,15.64,15.68,15.6,15.64,496800.0,11.3313,11.3603,11.3023,11.3313,496800.0
2011-08-09 15:55:00,15.65,15.71,15.63,15.66,480400.0,11.3386,11.382,11.3241,11.3458,480400.0
2011-08-10 09:30:00,15.28,15.28,15.14,15.17,21400.0,11.0705,11.0705,10.9691,10.9908,21400.0
2011-08-10 09:35:00,15.17,15.25,15.1,15.21,20200.0,10.9908,11.0488,10.9401,11.0198,20200.0
2011-08-10 09:40:00,15.21,15.33,15.14,15.33,29200.0,11.0198,11.1067,10.9691,11.1067,29200.0
2011-08-10 09:45:00,15.34,15.49,15.3,15.47,161800.0,11.114,11.2226,11.085,11.2081,161800.0
2011-08-10 09:50:00,15.46,15.49,15.33,15.37,75200.0,11.2009,11.2226,11.1067,11.1357,75200.0
2011-08-10 09:55:00,15.37,15.47,15.31,15.32,70600.0,11.1357,11.2081,11.0922,11.0995,70600.0
2011-08-10 10:00:00,15.31,15.37,15.27,15.34,182600.0,11.0922,11.1357,11.0632,11.114,182600.0
2011-08-10 10:05:00,15.32,15.41,15.28,15.3,118600.0,11.0995,11.1647,11.0705,11.085,118600.0
2011-08-10 10:10:00,15.28,15.28,15.11,15.26,48400.0,11.0705,11.0705,10.9473,11.056,48400.0
2011-08-10 10:15:00,15.22,15.24,15.18,15.2,33600.0,11.027,11.0415,10.998,11.0125,33600.0
2011-08-10 10:20:00,15.22,15.24,15.11,15.15,30600.0,11.027,11.0415,10.9473,10.9763,30600.0
2011-08-10 10:25:00,15.15,15.2,15.13,15.16,19600.0,10.9763,11.0125,10.9618,10.9835,19600.0
2011-08-10 10:30:00,15.17,15.37,15.11,15.32,84800.0,10.9908,11.1357,10.9473,11.0995,84800.0
2011-08-10 10:35:00,15.31,15.36,15.24,15.31,91800.0,11.0922,11.1284,11.0415,11.0922,91800.0
2011-08-10 10:40:00,15.31,15.39,15.3,15.3,115800.0,11.0922,11.1502,11.085,11.085,115800.0
2011-08-10 10:45:00,15.3,15.34,15.22,15.27,95200.0,11.085,11.114,11.027,11.0632,95200.0
2011-08-10 10:50:00,15.25,15.26,15.16,15.16,53600.0,11.0488,11.056,10.9835,10.9835,53600.0
2011-08-10 10:55:00,15.15,15.31,15.15,15.27,63000.0,10.9763,11.0922,10.9763,11.0632,63000.0
2011-08-10 11:00:00,15.27,15.28,15.13,15.14,70600.0,11.0632,11.0705,10.9618,10.9691,70600.0
2011-08-10 11:05:00,15.13,15.2,15.12,15.19,59400.0,10.9618,11.0125,10.9546,11.0053,59400.0
2011-08-10 11:10:00,15.19,15.25,15.17,15.22,71800.0,11.0053,11.0488,10.9908,11.027,71800.0
2011-08-10 11:15:00,15.22,15.34,15.22,15.26,41600.0,11.027,11.114,11.027,11.056,41600.0
2011-08-10 11:20:00,15.26,15.27,15.18,15.21,40200.0,11.056,11.0632,10.998,11.0198,40200.0
2011-08-10 11:25:00,15.2,15.24,15.17,15.19,44000.0,11.0125,11.0415,10.9908,11.0053,44000.0
2011-08-10 11:30:00,15.19,15.23,15.16,15.19,80200.0,11.0053,11.0343,10.9835,11.0053,80200.0
2011-08-10 11:35:00,15.19,15.2,15.09,15.12,55400.0,11.0053,11.0125,10.9328,10.9546,55400.0
2011-08-10 11:40:00,15.13,15.19,15.09,15.15,62800.0,10.9618,11.0053,10.9328,10.9763,62800.0
2011-08-10 11:45:00,15.15,15.17,15.08,15.1,40600.0,10.9763,10.9908,10.9256,10.9401,40600.0
2011-08-10 11:50:00,15.09,15.21,15.09,15.21,33600.0,10.9328,11.0198,10.9328,11.0198,33600.0
2011-08-10 11:55:00,15.22,15.29,15.22,15.27,73200.0,11.027,11.0777,11.027,11.0632,73200.0
2011-08-10 12:00:00,15.27,15.33,15.24,15.32,83400.0,11.0632,11.1067,11.0415,11.0995,83400.0
2011-08-10 12:05:00,15.32,15.38,15.31,15.34,79400.0,11.0995,11.1429,11.0922,11.114,79400.0
2011-08-10 12:10:00,15.33,15.34,15.32,15.33,48000.0,11.1067,11.114,11.0995,11.1067,48000.0
2011-08-10 12:15:00,15.33,15.38,15.33,15.36,88200.0,11.1067,11.1429,11.1067,11.1284,88200.0
2011-08-10 12:20:00,15.36,15.38,15.32,15.34,32000.0,11.1284,11.1429,11.0995,11.114,32000.0
2011-08-10 12:25:00,15.33,15.34,15.28,15.28,36600.0,11.1067,11.114,11.0705,11.0705,36600.0
2011-08-10 12:30:00,15.28,15.34,15.27,15.32,43200.0,11.0705,11.114,11.0632,11.0995,43200.0
2011-08-10 12:35:00,15.32,15.34,15.2,15.21,35400.0,11.0995,11.114,11.0125,11.0198,35400.0
2011-08-10 12:40:00,15.21,15.24,15.16,15.23,16600.0,11.0198,11.0415,10.9835,11.0343,16600.0
2011-08-10 12:45:00,15.23,15.27,15.22,15.24,10800.0,11.0343,11.0632,11.027,11.0415,10800.0
2011-08-10 12:50:00,15.25,15.28,15.22,15.24,32600.0,11.0488,11.0705,11.027,11.0415,32600.0
2011-08-10 12:55:00,15.24,15.3,15.22,15.29,33800.0,11.0415,11.085,11.027,11.0777,33800.0
2011-08-10 13:00:00,15.28,15.32,15.23,15.31,31400.0,11.0705,11.0995,11.0343,11.0922,31400.0
2011-08-10 13:05:00,15.32,15.35,15.26,15.3,26200.0,11.0995,11.1212,11.056,11.085,26200.0
2011-08-10 13:10:00,15.31,15.36,15.28,15.3,31800.0,11.0922,11.1284,11.0705,11.085,31800.0
2011-08-10 13:15:00,15.3,15.31,15.2,15.21,36000.0,11.085,11.0922,11.0125,11.0198,36000.0
2011-08-10 13:20:00,15.21,15.24,15.17,15.23,29600.0,11.0198,11.0415,10.9908,11.0343,29600.0
2011-08-10 13:25:00,15.22,15.29,15.22,15.26,27800.0,11.027,11.0777,11.027,11.056,27800.0
2011-08-10 13:30:00,15.24,15.3,15.22,15.29,42400.0,11.0415,11.085,11.027,11.0777,42400.0
2011-08-10 13:35:00,15.29,15.29,15.23,15.25,31400.0,11.0777,11.0777,11.0343,11.0488,31400.0
2011-08-10 13:40:00,15.24,15.28,15.21,15.24,21600.0,11.0415,11.0705,11.0198,11.0415,21600.0
2011-08-10 13:45:00,15.25,15.38,15.25,15.35,42400.0,11.0488,11.1429,11.0488,11.1212,42400.0
2011-08-10 13:50:00,15.33,15.44,15.33,15.44,29200.0,11.1067,11.1864,11.1067,11.1864,29200.0
2011-08-10 13:55:00,15.45,15.47,15.39,15.43,22000.0,11.1937,11.2081,11.1502,11.1792,22000.0
2011-08-10 14:00:00,15.43,15.46,15.4,15.42,30400.0,11.1792,11.2009,11.1574,11.1719,30400.0
2011-08-10 14:05:00,15.42,15.58,15.41,15.56,67200.0,11.1719,11.2878,11.1647,11.2733,67200.0
2011-08-10 14:10:00,15.56,15.64,15.56,15.6,38200.0,11.2733,11.3313,11.2733,11.3023,38200.0
2011-08-10 14:15:00,15.61,15.63,15.51,15.56,69000.0,11.3096,11.3241,11.2371,11.2733,69000.0
2011-08-10 14:20:00,15.56,15.63,15.56,15.61,35800.0,11.2733,11.3241,11.2733,11.3096,35800.0
2011-08-10 14:25:00,15.61,15.65,15.58,15.6,61600.0,11.3096,11.3386,11.2878,11.3023,61600.0
2011-08-10 14:30:00,15.61,15.65,15.58,15.58,43800.0,11.3096,11.3386,11.2878,11.2878,43800.0
2011-08-10 14:35:00,15.58,15.62,15.55,15.57,41400.0,11.2878,11.3168,11.2661,11.2806,41400.0
2011-08-10 14:40:00,15.56,15.61,15.55,15.58,30200.0,11.2733,11.3096,11.2661,11.2878,30200.0
2011-08-10 14:45:00,15.58,15.67,15.56,15.62,52600.0,11.2878,11.353,11.2733,11.3168,52600.0
2011-08-10 14:50:00,15.61,15.61,15.5,15.52,56200.0,11.3096,11.3096,11.2299,11.2444,56200.0
2011-08-10 14:55:00,15.52,15.56,15.48,15.49,38600.0,11.2444,11.2733,11.2154,11.2226,38600.0
2011-08-10 15:00:00,15.48,15.52,15.47,15.51,27400.0,11.2154,11.2444,11.2081,11.2371,27400.0
2011-08-10 15:05:00,15.52,15.53,15.41,15.42,38400.0,11.2444,11.2516,11.1647,11.1719,38400.0
2011-08-10 15:10:00,15.42,15.47,15.38,15.39,56400.0,11.1719,11.2081,11.1429,11.1502,56400.0
2011-08-10 15:15:00,15.39,15.43,15.36,15.42,41400.0,11.1502,11.1792,11.1284,11.1719,41400.0
2011-08-10 15:20:00,15.42,15.49,15.42,15.49,49200.0,11.1719,11.2226,11.1719,11.2226,49200.0
2011-08-10 15:25:00,15.49,15.54,15.38,15.42,77600.0,11.2226,11.2589,11.1429,11.1719,77600.0
2011-08-10 15:30:00,15.41,15.41,15.29,15.29,62600.0,11.1647,11.1647,11.0777,11.0777,62600.0
2011-08-10 15:35:00,15.3,15.37,15.28,15.36,54600.0,11.085,11.1357,11.0705,11.1284,54600.0
2011-08-10 15:40:00,15.36,15.42,15.3,15.35,96200.0,11.1284,11.1719,11.085,11.1212,96200.0
2011-08-10 15:45:00,15.33,15.34,15.28,15.32,70800.0,11.1067,11.114,11.0705,11.0995,70800.0
2011-08-10 15:50:00,15.31,15.31,15.2,15.22,75800.0,11.0922,11.0922,11.0125,11.027,75800.0
2011-08-10 15:55:00,15.22,15.22,15.13,15.13,348000.0,11.027,11.027,10.9618,10.9618,348000.0
2011-08-11 09:30:00,15.26,15.4,15.19,15.4,22800.0,11.056,11.1574,11.0053,11.1574,22800.0
2011-08-11 09:35:00,15.38,15.55,15.27,15.3,19800.0,11.1429,11.2661,11.0632,11.085,19800.0
2011-08-11 09:40:00,15.3,15.41,15.24,15.25,18600.0,11.085,11.1647,11.0415,11.0488,18600.0
2011-08-11 09:45:00,15.24,15.47,15.22,15.34,88000.0,11.0415,11.2081,11.027,11.114,88000.0
2011-08-11 09:50:00,15.34,15.41,15.25,15.36,87400.0,11.114,11.1647,11.0488,11.1284,87400.0
2011-08-11 09:55:00,15.33,15.52,15.29,15.47,50400.0,11.1067,11.2444,11.0777,11.2081,50400.0
2011-08-11 10:00:00,15.49,15.58,15.42,15.55,97000.0,11.2226,11.2878,11.1719,11.2661,97000.0
2011-08-11 10:05:00,15.54,15.57,15.44,15.47,71200.0,11.2589,11.2806,11.1864,11.2081,71200.0
2011-08-11 10:10:00,15.47,15.53,15.34,15.53,40800.0,11.2081,11.2516,11.114,11.2516,40800.0
2011-08-11 10:15:00,15.54,15.65,15.51,15.61,39000.0,11.2589,11.3386,11.2371,11.3096,39000.0
2011-08-11 10:20:00,15.59,15.6,15.51,15.51,76200.0,11.2951,11.3023,11.2371,11.2371,76200.0
2011-08-11 10:25:00,15.51,15.56,15.47,15.48,55000.0,11.2371,11.2733,11.2081,11.2154,55000.0
2011-08-11 10:30:00,15.49,15.65,15.49,15.61,34800.0,11.2226,11.3386,11.2226,11.3096,34800.0
2011-08-11 10:35:00,15.59,15.7,15.54,15.68,36400.0,11.2951,11.3748,11.2589,11.3603,36400.0
2011-08-11 10:40:00,15.68,15.71,15.61,15.71,31200.0,11.3603,11.382,11.3096,11.382,31200.0
2011-08-11 10:45:00,15.7,15.82,15.67,15.81,68400.0,11.3748,11.4617,11.353,11.4545,68400.0
2011-08-11 10:50:00,15.8,15.83,15.74,15.8,50000.0,11.4472,11.469,11.4038,11.4472,50000.0
2011-08-11 10:55:00,15.8,15.8,15.73,15.74,44000.0,11.4472,11.4472,11.3965,11.4038,44000.0
2011-08-11 11:00:00,15.74,15.78,15.7,15.73,49000.0,11.4038,11.4327,11.3748,11.3965,49000.0
2011-08-11 11:05:00,15.74,15.76,15.71,15.73,57200.0,11.4038,11.4183,11.382,11.3965,57200.0
2011-08-11 11:10:00,15.72,15.74,15.63,15.67,64000.0,11.3893,11.4038,11.3241,11.353,64000.0
2011-08-11 11:15:00,15.67,15.67,15.57,15.6,35800.0,11.353,11.353,11.2806,11.3023,35800.0
2011-08-11 11:20:00,15.61,15.62,15.56,15.59,41400.0,11.3096,11.3168,11.2733,11.2951,41400.0
2011-08-11 11:25:00,15.59,15.63,15.55,15.61,51400.0,11.2951,11.3241,11.2661,11.3096,51400.0
2011-08-11 11:30:00,15.62,15.72,15.62,15.7,35400.0,11.3168,11.3893,11.3168,11.3748,35400.0
2011-08-11 11:35:00,15.71,15.71,15.65,15.67,30600.0,11.382,11.382,11.3386,11.353,30600.0
2011-08-11 11:40:00,15.68,15.72,15.65,15.72,14800.0,11.3603,11.3893,11.3386,11.3893,14800.0
2011-08-11 11:45:00,15.74,15.74,15.69,15.73,26600.0,11.4038,11.4038,11.3675,11.3965,26600.0
2011-08-11 11:50:00,15.74,15.78,15.72,15.74,23000.0,11.4038,11.4327,11.3893,11.4038,23000.0
2011-08-11 11:55:00,15.75,15.75,15.71,15.71,27000.0,11.411,11.411,11.382,11.382,27000.0
2011-08-11 12:00:00,15.7,15.74,15.7,15.71,34400.0,11.3748,11.4038,11.3748,11.382,34400.0
2011-08-11 12:05:00,15.7,15.74,15.7,15.7,18200.0,11.3748,11.4038,11.3748,11.3748,18200.0
2011-08-11 12:10:00,15.7,15.7,15.63,15.69,25200.0,11.3748,11.3748,11.3241,11.3675,25200.0
2011-08-11 12:15:00,15.69,15.72,15.69,15.7,51200.0,11.3675,11.3893,11.3675,11.3748,51200.0
2011-08-11 12:20:00,15.7,15.71,15.67,15.69,49600.0,11.3748,11.382,11.353,11.3675,49600.0
2011-08-11 12:25:00,15.69,15.69,15.64,15.68,29000.0,11.3675,11.3675,11.3313,11.3603,29000.0
2011-08-11 12:30:00,15.67,15.69,15.64,15.68,27200.0,11.353,11.3675,11.3313,11.3603,27200.0
2011-08-11 12:35:00,15.69,15.71,15.67,15.71,19000.0,11.3675,11.382,11.353,11.382,19000.0
2011-08-11 12:40:00,15.72,15.8,15.72,15.79,25600.0,11.3893,11.4472,11.3893,11.44,25600.0
2011-08-11 12:45:00,15.8,15.89,15.8,15.83,12800.0,11.4472,11.5124,11.4472,11.469,12800.0
2011-08-11 12:50:00,15.83,15.86,15.83,15.86,12600.0,11.469,11.4907,11.469,11.4907,12600.0
2011-08-11 12:55:00,15.86,15.97,15.86,15.93,21000.0,11.4907,11.5704,11.4907,11.5414,21000.0
2011-08-11 13:00:00,15.93,15.93,15.83,15.83,40000.0,11.5414,11.5414,11.469,11.469,40000.0
2011-08-11 13:05:00,15.84,15.87,15.83,15.86,22600.0,11.4762,11.4979,11.469,11.4907,22600.0
2011-08-11 13:10:00,15.86,15.9,15.84,15.87,27000.0,11.4907,11.5197,11.4762,11.4979,27000.0
2011-08-11 13:15:00,15.87,15.9,15.86,15.86,30800.0,11.4979,11.5197,11.4907,11.4907,30800.0
2011-08-11 13:20:00,15.85,15.92,15.84,15.92,13400.0,11.4835,11.5342,11.4762,11.5342,13400.0
2011-08-11 13:25:00,15.92,15.99,15.9,15.95,26000.0,11.5342,11.5849,11.5197,11.5559,26000.0
2011-08-11 13:30:00,15.96,16.0,15.93,15.99,28600.0,11.5632,11.5921,11.5414,11.5849,28600.0
2011-08-11 13:35:00,15.99,16.02,15.97,15.98,30800.0,11.5849,11.6066,11.5704,11.5776,30800.0
2011-08-11 13:40:00,15.98,15.99,15.9,15.91,33000.0,11.5776,11.5849,11.5197,11.5269,33000.0
2011-08-11 13:45:00,15.91,15.97,15.91,15.97,26200.0,11.5269,11.5704,11.5269,11.5704,26200.0
2011-08-11 13:50:00,15.98,16.0,15.96,15.99,33400.0,11.5776,11.5921,11.5632,11.5849,33400.0
2011-08-11 13:55:00,15.99,16.01,15.97,16.0,22600.0,11.5849,11.5994,11.5704,11.5921,22600.0
2011-08-11 14:00:00,16.0,16.02,15.98,16.02,41600.0,11.5921,11.6066,11.5776,11.6066,41600.0
2011-08-11 14:05:00,16.02,16.03,16.0,16.03,41000.0,11.6066,11.6139,11.5921,11.6139,41000.0
2011-08-11 14:10:00,16.03,16.1,16.03,16.08,38800.0,11.6139,11.6646,11.6139,11.6501,38800.0
2011-08-11 14:15:00,16.08,16.11,16.08,16.1,44200.0,11.6501,11.6718,11.6501,11.6646,44200.0
2011-08-11 14:20:00,16.11,16.12,16.1,16.1,54600.0,11.6718,11.6791,11.6646,11.6646,54600.0
2011-08-11 14:25:00,16.1,16.12,16.06,16.12,237000.0,11.6646,11.6791,11.6356,11.6791,237000.0
2011-08-11 14:30:00,16.12,16.13,16.04,16.04,52000.0,11.6791,11.6863,11.6211,11.6211,52000.0
2011-08-11 14:35:00,16.04,16.09,16.04,16.06,40200.0,11.6211,11.6573,11.6211,11.6356,40200.0
2011-08-11 14:40:00,16.06,16.06,16.04,16.05,39600.0,11.6356,11.6356,11.6211,11.6284,39600.0
2011-08-11 14:45:00,16.05,16.08,16.04,16.04,40400.0,11.6284,11.6501,11.6211,11.6211,40400.0
2011-08-11 14:50:00,16.03,16.08,16.02,16.07,44200.0,11.6139,11.6501,11.6066,11.6428,44200.0
2011-08-11 14:55:00,16.06,16.1,16.02,16.09,42000.0,11.6356,11.6646,11.6066,11.6573,42000.0
2011-08-11 15:00:00,16.08,16.11,16.08,16.11,63600.0,11.6501,11.6718,11.6501,11.6718,63600.0
2011-08-11 15:05:00,16.11,16.13,16.11,16.12,71400.0,11.6718,11.6863,11.6718,11.6791,71400.0
2011-08-11 15:10:00,16.13,16.13,16.11,16.11,76400.0,11.6863,11.6863,11.6718,11.6718,76400.0
2011-08-11 15:15:00,16.11,16.15,16.1,16.1,105400.0,11.6718,11.7008,11.6646,11.6646,105400.0
2011-08-11 15:20:00,16.1,16.17,16.1,16.17,45200.0,11.6646,11.7153,11.6646,11.7153,45200.0
2011-08-11 15:25:00,16.17,16.21,16.16,16.18,62200.0,11.7153,11.7443,11.7081,11.7225,62200.0
2011-08-11 15:30:00,16.18,16.23,16.18,16.21,186400.0,11.7225,11.7588,11.7225,11.7443,186400.0
2011-08-11 15:35:00,16.2,16.21,16.16,16.2,112400.0,11.737,11.7443,11.7081,11.737,112400.0
2011-08-11 15:40:00,16.2,16.23,16.18,16.22,160400.0,11.737,11.7588,11.7225,11.7515,160400.0
2011-08-11 15:45:00,16.22,16.24,16.18,16.19,327200.0,11.7515,11.766,11.7225,11.7298,327200.0
2011-08-11 15:50:00,16.18,16.19,16.12,16.14,253800.0,11.7225,11.7298,11.6791,11.6936,253800.0
2011-08-11 15:55:00,16.15,16.17,16.09,16.09,218000.0,11.7008,11.7153,11.6573,11.6573,218000.0
2011-08-12 09:30:00,16.29,16.29,16.0,16.07,115600.0,11.8022,11.8022,11.5921,11.6428,115600.0
2011-08-12 09:35:00,16.05,16.09,15.87,15.89,124400.0,11.6284,11.6573,11.4979,11.5124,124400.0
2011-08-12 09:40:00,15.92,16.05,15.88,16.05,47800.0,11.5342,11.6284,11.5052,11.6284,47800.0
2011-08-12 09:45:00,16.05,16.1,15.99,16.04,106600.0,11.6284,11.6646,11.5849,11.6211,106600.0
2011-08-12 09:50:00,16.04,16.05,15.95,15.97,69000.0,11.6211,11.6284,11.5559,11.5704,69000.0
2011-08-12 09:55:00,15.93,15.97,15.8,15.95,47600.0,11.5414,11.5704,11.4472,11.5559,47600.0
2011-08-12 10:00:00,15.95,15.97,15.77,15.79,75000.0,11.5559,11.5704,11.4255,11.44,75000.0
2011-08-12 10:05:00,15.79,15.89,15.79,15.87,73600.0,11.44,11.5124,11.44,11.4979,73600.0
2011-08-12 10:10:00,15.9,15.96,15.81,15.95,104000.0,11.5197,11.5632,11.4545,11.5559,104000.0
2011-08-12 10:15:00,15.95,16.08,15.94,16.07,269000.0,11.5559,11.6501,11.5487,11.6428,269000.0
2011-08-12 10:20:00,16.06,16.06,16.04,16.06,105200.0,11.6356,11.6356,11.6211,11.6356,105200.0
2011-08-12 10:25:00,16.06,16.09,16.05,16.05,41800.0,11.6356,11.6573,11.6284,11.6284,41800.0
2011-08-12 10:30:00,16.05,16.07,15.99,15.99,37000.0,11.6284,11.6428,11.5849,11.5849,37000.0
2011-08-12 10:35:00,16.0,16.16,16.0,16.15,31800.0,11.5921,11.7081,11.5921,11.7008,31800.0
2011-08-12 10:40:00,16.14,16.17,16.06,16.08,62200.0,11.6936,11.7153,11.6356,11.6501,62200.0
2011-08-12 10:45:00,16.07,16.11,16.04,16.05,64000.0,11.6428,11.6718,11.6211,11.6284,64000.0
2011-08-12 10:50:00,16.05,16.06,15.99,16.01,84200.0,11.6284,11.6356,11.5849,11.5994,84200.0
2011-08-12 10:55:00,16.02,16.07,15.99,16.03,66600.0,11.6066,11.6428,11.5849,11.6139,66600.0
2011-08-12 11:00:00,16.03,16.07,15.95,15.96,49800.0,11.6139,11.6428,11.5559,11.5632,49800.0
2011-08-12 11:05:00,15.95,16.04,15.95,16.01,42800.0,11.5559,11.6211,11.5559,11.5994,42800.0
2011-08-12 11:10:00,16.02,16.06,15.99,16.03,231000.0,11.6066,11.6356,11.5849,11.6139,231000.0
2011-08-12 11:15:00,16.03,16.07,16.02,16.05,47200.0,11.6139,11.6428,11.6066,11.6284,47200.0
2011-08-12 11:20:00,16.05,16.06,15.98,15.98,51400.0,11.6284,11.6356,11.5776,11.5776,51400.0
2011-08-12 11:25:00,15.99,16.03,15.97,15.99,30800.0,11.5849,11.6139,11.5704,11.5849,30800.0
2011-08-12 11:30:00,15.99,16.08,15.97,16.07,211600.0,11.5849,11.6501,11.5704,11.6428,211600.0
2011-08-12 11:35:00,16.07,16.09,16.04,16.05,150000.0,11.6428,11.6573,11.6211,11.6284,150000.0
2011-08-12 11:40:00,16.05,16.07,16.03,16.07,53600.0,11.6284,11.6428,11.6139,11.6428,53600.0
2011-08-12 11:45:00,16.08,16.11,16.05,16.06,65400.0,11.6501,11.6718,11.6284,11.6356,65400.0
2011-08-12 11:50:00,16.07,16.11,16.06,16.1,180000.0,11.6428,11.6718,11.6356,11.6646,180000.0
2011-08-12 11:55:00,16.11,16.16,16.08,16.13,53400.0,11.6718,11.7081,11.6501,11.6863,53400.0
2011-08-12 12:00:00,16.14,16.17,16.13,16.15,36200.0,11.6936,11.7153,11.6863,11.7008,36200.0
2011-08-12 12:05:00,16.15,16.16,16.13,16.14,25000.0,11.7008,11.7081,11.6863,11.6936,25000.0
2011-08-12 12:10:00,16.14,16.14,16.09,16.11,30600.0,11.6936,11.6936,11.6573,11.6718,30600.0
2011-08-12 12:15:00,16.11,16.14,16.1,16.11,47000.0,11.6718,11.6936,11.6646,11.6718,47000.0
2011-08-12 12:20:00,16.12,16.14,16.1,16.11,23200.0,11.6791,11.6936,11.6646,11.6718,23200.0
2011-08-12 12:25:00,16.11,16.14,16.08,16.14,37600.0,11.6718,11.6936,11.6501,11.6936,37600.0
2011-08-12 12:30:00,16.13,16.14,16.08,16.13,48400.0,11.6863,11.6936,11.6501,11.6863,48400.0
2011-08-12 12:35:00,16.13,16.13,16.1,16.11,19000.0,11.6863,11.6863,11.6646,11.6718,19000.0
2011-08-12 12:40:00,16.1,16.16,16.1,16.15,33200.0,11.6646,11.7081,11.6646,11.7008,33200.0
2011-08-12 12:45:00,16.16,16.16,16.06,16.07,35000.0,11.7081,11.7081,11.6356,11.6428,35000.0
2011-08-12 12:50:00,16.07,16.1,16.06,16.1,27600.0,11.6428,11.6646,11.6356,11.6646,27600.0
2011-08-12 12:55:00,16.1,16.13,16.09,16.11,20800.0,11.6646,11.6863,11.6573,11.6718,20800.0
2011-08-12 13:00:00,16.11,16.16,16.11,16.15,16800.0,11.6718,11.7081,11.6718,11.7008,16800.0
2011-08-12 13:05:00,16.14,16.16,16.1,16.11,14800.0,11.6936,11.7081,11.6646,11.6718,14800.0
2011-08-12 13:10:00,16.11,16.13,16.1,16.1,28600.0,11.6718,11.6863,11.6646,11.6646,28600.0
2011-08-12 13:15:00,16.09,16.09,16.05,16.07,19800.0,11.6573,11.6573,11.6284,11.6428,19800.0
2011-08-12 13:20:00,16.07,16.09,16.05,16.05,25800.0,11.6428,11.6573,11.6284,11.6284,25800.0
2011-08-12 13:25:00,16.06,16.09,16.04,16.08,21600.0,11.6356,11.6573,11.6211,11.6501,21600.0
2011-08-12 13:30:00,16.08,16.11,16.07,16.11,18200.0,11.6501,11.6718,11.6428,11.6718,18200.0
2011-08-12 13:35:00,16.11,16.17,16.11,16.17,13000.0,11.6718,11.7153,11.6718,11.7153,13000.0
2011-08-12 13:40:00,16.17,16.2,16.17,16.2,13000.0,11.7153,11.737,11.7153,11.737,13000.0
2011-08-12 13:45:00,16.2,16.2,16.18,16.2,24200.0,11.737,11.737,11.7225,11.737,24200.0
2011-08-12 13:50:00,16.21,16.25,16.21,16.24,7600.0,11.7443,11.7733,11.7443,11.766,7600.0
2011-08-12 13:55:00,16.24,16.27,16.24,16.27,11400.0,11.766,11.7878,11.766,11.7878,11400.0
2011-08-12 14:00:00,16.27,16.31,16.25,16.25,95000.0,11.7878,11.8167,11.7733,11.7733,95000.0
2011-08-12 14:05:00,16.25,16.28,16.25,16.27,40400.0,11.7733,11.795,11.7733,11.7878,40400.0
2011-08-12 14:10:00,16.27,16.27,16.16,16.23,55200.0,11.7878,11.7878,11.7081,11.7588,55200.0
2011-08-12 14:15:00,16.23,16.25,16.14,16.18,43800.0,11.7588,11.7733,11.6936,11.7225,43800.0
2011-08-12 14:20:00,16.18,16.18,16.04,16.08,161400.0,11.7225,11.7225,11.6211,11.6501,161400.0
2011-08-12 14:25:00,16.08,16.15,16.06,16.06,41800.0,11.6501,11.7008,11.6356,11.6356,41800.0
2011-08-12 14:30:00,16.07,16.08,16.01,16.03,35400.0,11.6428,11.6501,11.5994,11.6139,35400.0
2011-08-12 14:35:00,16.02,16.04,15.99,15.99,48800.0,11.6066,11.6211,11.5849,11.5849,48800.0
2011-08-12 14:40:00,15.99,16.06,15.99,16.06,38800.0,11.5849,11.6356,11.5849,11.6356,38800.0
2011-08-12 14:45:00,16.06,16.11,16.05,16.08,28600.0,11.6356,11.6718,11.6284,11.6501,28600.0
2011-08-12 14:50:00,16.08,16.11,16.05,16.1,271800.0,11.6501,11.6718,11.6284,11.6646,271800.0
2011-08-12 14:55:00,16.11,16.14,16.1,16.14,30600.0,11.6718,11.6936,11.6646,11.6936,30600.0
2011-08-12 15:00:00,16.13,16.19,16.13,16.17,17600.0,11.6863,11.7298,11.6863,11.7153,17600.0
2011-08-12 15:05:00,16.17,16.19,16.1,16.1,41600.0,11.7153,11.7298,11.6646,11.6646,41600.0
2011-08-12 15:10:00,16.11,16.14,16.09,16.11,50400.0,11.6718,11.6936,11.6573,11.6718,50400.0
2011-08-12 15:15:00,16.11,16.13,16.1,16.11,22600.0,11.6718,11.6863,11.6646,11.6718,22600.0
2011-08-12 15:20:00,16.11,16.15,16.11,16.13,35600.0,11.6718,11.7008,11.6718,11.6863,35600.0
2011-08-12 15:25:00,16.13,16.13,16.11,16.12,43000.0,11.6863,11.6863,11.6718,11.6791,43000.0
2011-08-12 15:30:00,16.13,16.14,16.07,16.09,77000.0,11.6863,11.6936,11.6428,11.6573,77000.0
2011-08-12 15:35:00,16.1,16.11,16.09,16.11,103600.0,11.6646,11.6718,11.6573,11.6718,103600.0
2011-08-12 15:40:00,16.1,16.13,16.1,16.12,154000.0,11.6646,11.6863,11.6646,11.6791,154000.0
2011-08-12 15:45:00,16.12,16.13,16.09,16.11,147200.0,11.6791,11.6863,11.6573,11.6718,147200.0
2011-08-12 15:50:00,16.11,16.13,16.11,16.13,227000.0,11.6718,11.6863,11.6718,11.6863,227000.0
2011-08-12 15:55:00,16.13,16.17,16.12,16.17,184400.0,11.6863,11.7153,11.6791,11.7153,184400.0
2011-08-15 09:30:00,15.83,16.07,15.77,16.0,181400.0,11.469,11.6428,11.4255,11.5921,181400.0
2011-08-15 09:35:00,16.0,16.03,15.94,15.99,33400.0,11.5921,11.6139,11.5487,11.5849,33400.0
2011-08-15 09:40:00,15.98,15.99,15.94,15.97,59800.0,11.5776,11.5849,11.5487,11.5704,59800.0
2011-08-15 09:45:00,15.97,16.0,15.94,15.94,81400.0,11.5704,11.5921,11.5487,11.5487,81400.0
2011-08-15 09:50:00,15.94,16.0,15.78,15.79,245200.0,11.5487,11.5921,11.4327,11.44,245200.0
2011-08-15 09:55:00,15.8,15.8,15.67,15.68,92400.0,11.4472,11.4472,11.353,11.3603,92400.0
2011-08-15 10:00:00,15.68,15.76,15.68,15.7,101600.0,11.3603,11.4183,11.3603,11.3748,101600.0
2011-08-15 10:05:00,15.7,15.8,15.7,15.8,88400.0,11.3748,11.4472,11.3748,11.4472,88400.0
2011-08-15 10:10:00,15.8,15.88,15.79,15.87,153000.0,11.4472,11.5052,11.44,11.4979,153000.0
2011-08-15 10:15:00,15.87,15.93,15.87,15.88,80200.0,11.4979,11.5414,11.4979,11.5052,80200.0
2011-08-15 10:20:00,15.88,15.9,15.88,15.89,48200.0,11.5052,11.5197,11.5052,11.5124,48200.0
2011-08-15 10:25:00,15.88,15.9,15.86,15.88,64400.0,11.5052,11.5197,11.4907,11.5052,64400.0
2011-08-15 10:30:00,15.88,15.89,15.81,15.81,58800.0,11.5052,11.5124,11.4545,11.4545,58800.0
2011-08-15 10:35:00,15.81,15.81,15.77,15.79,45400.0,11.4545,11.4545,11.4255,11.44,45400.0
2011-08-15 10:40:00,15.79,15.79,15.69,15.7,43400.0,11.44,11.44,11.3675,11.3748,43400.0
2011-08-15 10:45:00,15.7,15.7,15.63,15.66,50000.0,11.3748,11.3748,11.3241,11.3458,50000.0
2011-08-15 10:50:00,15.67,15.72,15.64,15.68,34200.0,11.353,11.3893,11.3313,11.3603,34200.0
2011-08-15 10:55:00,15.68,15.69,15.67,15.68,51400.0,11.3603,11.3675,11.353,11.3603,51400.0
2011-08-15 11:00:00,15.68,15.68,15.62,15.62,68800.0,11.3603,11.3603,11.3168,11.3168,68800.0
2011-08-15 11:05:00,15.62,15.63,15.6,15.6,31400.0,11.3168,11.3241,11.3023,11.3023,31400.0
2011-08-15 11:10:00,15.6,15.61,15.53,15.54,65600.0,11.3023,11.3096,11.2516,11.2589,65600.0
2011-08-15 11:15:00,15.55,15.56,15.47,15.47,71000.0,11.2661,11.2733,11.2081,11.2081,71000.0
2011-08-15 11:20:00,15.49,15.53,15.47,15.5,60800.0,11.2226,11.2516,11.2081,11.2299,60800.0
2011-08-15 11:25:00,15.51,15.51,15.46,15.5,33600.0,11.2371,11.2371,11.2009,11.2299,33600.0
2011-08-15 11:30:00,15.5,15.56,15.43,15.45,150600.0,11.2299,11.2733,11.1792,11.1937,150600.0
2011-08-15 11:35:00,15.44,15.51,15.42,15.43,34600.0,11.1864,11.2371,11.1719,11.1792,34600.0
2011-08-15 11:40:00,15.43,15.54,15.43,15.53,70400.0,11.1792,11.2589,11.1792,11.2516,70400.0
2011-08-15 11:45:00,15.53,15.56,15.53,15.54,17800.0,11.2516,11.2733,11.2516,11.2589,17800.0
2011-08-15 11:50:00,15.54,15.57,15.54,15.57,30600.0,11.2589,11.2806,11.2589,11.2806,30600.0
2011-08-15 11:55:00,15.57,15.6,15.56,15.6,71200.0,11.2806,11.3023,11.2733,11.3023,71200.0
2011-08-15 12:00:00,15.6,15.65,15.59,15.65,23800.0,11.3023,11.3386,11.2951,11.3386,23800.0
2011-08-15 12:05:00,15.65,15.65,15.58,15.58,27600.0,11.3386,11.3386,11.2878,11.2878,27600.0
2011-08-15 12:10:00,15.58,15.61,15.55,15.58,135400.0,11.2878,11.3096,11.2661,11.2878,135400.0
2011-08-15 12:15:00,15.59,15.64,15.59,15.64,20600.0,11.2951,11.3313,11.2951,11.3313,20600.0
2011-08-15 12:20:00,15.64,15.67,15.62,15.63,25800.0,11.3313,11.353,11.3168,11.3241,25800.0
2011-08-15 12:25:00,15.63,15.67,15.61,15.65,34000.0,11.3241,11.353,11.3096,11.3386,34000.0
2011-08-15 12:30:00,15.65,15.65,15.6,15.6,137600.0,11.3386,11.3386,11.3023,11.3023,137600.0
2011-08-15 12:35:00,15.61,15.62,15.57,15.58,133000.0,11.3096,11.3168,11.2806,11.2878,133000.0
2011-08-15 12:40:00,15.58,15.63,15.58,15.62,37600.0,11.2878,11.3241,11.2878,11.3168,37600.0
2011-08-15 12:45:00,15.63,15.63,15.6,15.61,21200.0,11.3241,11.3241,11.3023,11.3096,21200.0
2011-08-15 12:50:00,15.61,15.66,15.61,15.63,71000.0,11.3096,11.3458,11.3096,11.3241,71000.0
2011-08-15 12:55:00,15.63,15.63,15.62,15.63,14400.0,11.3241,11.3241,11.3168,11.3241,14400.0
2011-08-15 13:00:00,15.64,15.67,15.63,15.65,72000.0,11.3313,11.353,11.3241,11.3386,72000.0
2011-08-15 13:05:00,15.66,15.66,15.63,15.65,61800.0,11.3458,11.3458,11.3241,11.3386,61800.0
2011-08-15 13:10:00,15.65,15.67,15.62,15.65,28800.0,11.3386,11.353,11.3168,11.3386,28800.0
2011-08-15 13:15:00,15.65,15.69,15.65,15.67,54000.0,11.3386,11.3675,11.3386,11.353,54000.0
2011-08-15 13:20:00,15.66,15.7,15.66,15.7,46000.0,11.3458,11.3748,11.3458,11.3748,46000.0
2011-08-15 13:25:00,15.7,15.72,15.69,15.69,21200.0,11.3748,11.3893,11.3675,11.3675,21200.0
2011-08-15 13:30:00,15.7,15.72,15.68,15.72,42200.0,11.3748,11.3893,11.3603,11.3893,42200.0
2011-08-15 13:35:00,15.71,15.72,15.69,15.69,19400.0,11.382,11.3893,11.3675,11.3675,19400.0
2011-08-15 13:40:00,15.68,15.72,15.68,15.72,27800.0,11.3603,11.3893,11.3603,11.3893,27800.0
2011-08-15 13:45:00,15.72,15.74,15.71,15.72,20400.0,11.3893,11.4038,11.382,11.3893,20400.0
2011-08-15 13:50:00,15.72,15.76,15.71,15.76,40800.0,11.3893,11.4183,11.382,11.4183,40800.0
2011-08-15 13:55:00,15.76,15.77,15.74,15.74,28200.0,11.4183,11.4255,11.4038,11.4038,28200.0
2011-08-15 14:00:00,15.74,15.77,15.74,15.76,27200.0,11.4038,11.4255,11.4038,11.4183,27200.0
2011-08-15 14:05:00,15.77,15.77,15.74,15.76,27400.0,11.4255,11.4255,11.4038,11.4183,27400.0
2011-08-15 14:10:00,15.76,15.76,15.71,15.72,48400.0,11.4183,11.4183,11.382,11.3893,48400.0
2011-08-15 14:15:00,15.73,15.76,15.73,15.74,23400.0,11.3965,11.4183,11.3965,11.4038,23400.0
2011-08-15 14:20:00,15.74,15.78,15.73,15.76,37600.0,11.4038,11.4327,11.3965,11.4183,37600.0
2011-08-15 14:25:00,15.76,15.78,15.75,15.77,39800.0,11.4183,11.4327,11.411,11.4255,39800.0
2011-08-15 14:30:00,15.77,15.8,15.76,15.78,96800.0,11.4255,11.4472,11.4183,11.4327,96800.0
2011-08-15 14:35:00,15.77,15.79,15.77,15.77,51000.0,11.4255,11.44,11.4255,11.4255,51000.0
2011-08-15 14:40:00,15.78,15.78,15.74,15.76,119400.0,11.4327,11.4327,11.4038,11.4183,119400.0
2011-08-15 14:45:00,15.76,15.81,15.76,15.81,28400.0,11.4183,11.4545,11.4183,11.4545,28400.0
2011-08-15 14:50:00,15.81,15.81,15.76,15.76,68800.0,11.4545,11.4545,11.4183,11.4183,68800.0
2011-08-15 14:55:00,15.76,15.8,15.76,15.8,101800.0,11.4183,11.4472,11.4183,11.4472,101800.0
2011-08-15 15:00:00,15.8,15.85,15.8,15.84,50200.0,11.4472,11.4835,11.4472,11.4762,50200.0
2011-08-15 15:05:00,15.85,15.85,15.82,15.84,141400.0,11.4835,11.4835,11.4617,11.4762,141400.0
2011-08-15 15:10:00,15.83,15.84,15.8,15.8,31400.0,11.469,11.4762,11.4472,11.4472,31400.0
2011-08-15 15:15:00,15.8,15.81,15.78,15.79,44200.0,11.4472,11.4545,11.4327,11.44,44200.0
2011-08-15 15:20:00,15.8,15.83,15.79,15.79,45000.0,11.4472,11.469,11.44,11.44,45000.0
2011-08-15 15:25:00,15.78,15.8,15.72,15.74,268000.0,11.4327,11.4472,11.3893,11.4038,268000.0
2011-08-15 15:30:00,15.74,15.78,15.74,15.77,109600.0,11.4038,11.4327,11.4038,11.4255,109600.0
2011-08-15 15:35:00,15.77,15.8,15.77,15.8,114600.0,11.4255,11.4472,11.4255,11.4472,114600.0
2011-08-15 15:40:00,15.8,15.82,15.8,15.82,96400.0,11.4472,11.4617,11.4472,11.4617,96400.0
2011-08-15 15:45:00,15.82,15.83,15.79,15.8,341400.0,11.4617,11.469,11.44,11.4472,341400.0
2011-08-15 15:50:00,15.8,15.85,15.8,15.83,141200.0,11.4472,11.4835,11.4472,11.469,141200.0
2011-08-15 15:55:00,15.84,15.86,15.83,15.83,281400.0,11.4762,11.4907,11.469,11.469,281400.0
2011-08-16 09:30:00,15.65,15.68,15.54,15.63,65400.0,11.3386,11.3603,11.2589,11.3241,65400.0
2011-08-16 09:35:00,15.65,15.76,15.64,15.76,94800.0,11.3386,11.4183,11.3313,11.4183,94800.0
2011-08-16 09:40:00,15.76,15.78,15.72,15.74,50000.0,11.4183,11.4327,11.3893,11.4038,50000.0
2011-08-16 09:45:00,15.72,15.76,15.67,15.69,98400.0,11.3893,11.4183,11.353,11.3675,98400.0
2011-08-16 09:50:00,15.69,15.72,15.65,15.69,43200.0,11.3675,11.3893,11.3386,11.3675,43200.0
2011-08-16 09:55:00,15.68,15.76,15.67,15.73,108400.0,11.3603,11.4183,11.353,11.3965,108400.0
2011-08-16 10:00:00,15.72,15.78,15.7,15.74,64800.0,11.3893,11.4327,11.3748,11.4038,64800.0
2011-08-16 10:05:00,15.74,15.75,15.69,15.75,35800.0,11.4038,11.411,11.3675,11.411,35800.0
2011-08-16 10:10:00,15.74,15.77,15.72,15.75,34600.0,11.4038,11.4255,11.3893,11.411,34600.0
2011-08-16 10:15:00,15.75,15.78,15.73,15.76,55200.0,11.411,11.4327,11.3965,11.4183,55200.0
2011-08-16 10:20:00,15.76,15.79,15.72,15.74,38600.0,11.4183,11.44,11.3893,11.4038,38600.0
2011-08-16 10:25:00,15.74,15.77,15.72,15.72,73200.0,11.4038,11.4255,11.3893,11.3893,73200.0
2011-08-16 10:30:00,15.72,15.74,15.61,15.65,64600.0,11.3893,11.4038,11.3096,11.3386,64600.0
2011-08-16 10:35:00,15.64,15.71,15.63,15.69,15200.0,11.3313,11.382,11.3241,11.3675,15200.0
2011-08-16 10:40:00,15.69,15.72,15.66,15.67,24400.0,11.3675,11.3893,11.3458,11.353,24400.0
2011-08-16 10:45:00,15.66,15.72,15.63,15.72,32600.0,11.3458,11.3893,11.3241,11.3893,32600.0
2011-08-16 10:50:00,15.72,15.75,15.71,15.74,28200.0,11.3893,11.411,11.382,11.4038,28200.0
2011-08-16 10:55:00,15.74,15.75,15.71,15.73,34000.0,11.4038,11.411,11.382,11.3965,34000.0
2011-08-16 11:00:00,15.73,15.73,15.68,15.7,15000.0,11.3965,11.3965,11.3603,11.3748,15000.0
2011-08-16 11:05:00,15.7,15.74,15.69,15.71,24400.0,11.3748,11.4038,11.3675,11.382,24400.0
2011-08-16 11:10:00,15.71,15.71,15.63,15.67,74000.0,11.382,11.382,11.3241,11.353,74000.0
2011-08-16 11:15:00,15.67,15.68,15.63,15.67,27400.0,11.353,11.3603,11.3241,11.353,27400.0
2011-08-16 11:20:00,15.66,15.68,15.63,15.65,17600.0,11.3458,11.3603,11.3241,11.3386,17600.0
2011-08-16 11:25:00,15.65,15.67,15.63,15.65,11400.0,11.3386,11.353,11.3241,11.3386,11400.0
2011-08-16 11:30:00,15.65,15.65,15.63,15.63,18400.0,11.3386,11.3386,11.3241,11.3241,18400.0
2011-08-16 11:35:00,15.63,15.68,15.63,15.67,12200.0,11.3241,11.3603,11.3241,11.353,12200.0
2011-08-16 11:40:00,15.68,15.79,15.67,15.77,159600.0,11.3603,11.44,11.353,11.4255,159600.0
2011-08-16 11:45:00,15.78,15.8,15.72,15.74,153800.0,11.4327,11.4472,11.3893,11.4038,153800.0
2011-08-16 11:50:00,15.72,15.75,15.72,15.74,16400.0,11.3893,11.411,11.3893,11.4038,16400.0
2011-08-16 11:55:00,15.72,15.76,15.72,15.74,24600.0,11.3893,11.4183,11.3893,11.4038,24600.0
2011-08-16 12:00:00,15.74,15.76,15.74,15.74,9000.0,11.4038,11.4183,11.4038,11.4038,9000.0
2011-08-16 12:05:00,15.72,15.78,15.71,15.78,35800.0,11.3893,11.4327,11.382,11.4327,35800.0
2011-08-16 12:10:00,15.78,15.81,15.63,15.7,110200.0,11.4327,11.4545,11.3241,11.3748,110200.0
2011-08-16 12:15:00,15.72,15.73,15.66,15.7,44400.0,11.3893,11.3965,11.3458,11.3748,44400.0
2011-08-16 12:20:00,15.7,15.73,15.66,15.67,36200.0,11.3748,11.3965,11.3458,11.353,36200.0
2011-08-16 12:25:00,15.67,15.68,15.54,15.56,86800.0,11.353,11.3603,11.2589,11.2733,86800.0
2011-08-16 12:30:00,15.56,15.58,15.52,15.58,90600.0,11.2733,11.2878,11.2444,11.2878,90600.0
2011-08-16 12:35:00,15.58,15.65,15.58,15.62,53000.0,11.2878,11.3386,11.2878,11.3168,53000.0
2011-08-16 12:40:00,15.64,15.65,15.61,15.62,27200.0,11.3313,11.3386,11.3096,11.3168,27200.0
2011-08-16 12:45:00,15.61,15.63,15.53,15.53,74600.0,11.3096,11.3241,11.2516,11.2516,74600.0
2011-08-16 12:50:00,15.53,15.57,15.53,15.55,47000.0,11.2516,11.2806,11.2516,11.2661,47000.0
2011-08-16 12:55:00,15.55,15.6,15.55,15.58,131600.0,11.2661,11.3023,11.2661,11.2878,131600.0
2011-08-16 13:00:00,15.56,15.61,15.55,15.56,106600.0,11.2733,11.3096,11.2661,11.2733,106600.0
2011-08-16 13:05:00,15.56,15.61,15.51,15.61,163200.0,11.2733,11.3096,11.2371,11.3096,163200.0
2011-08-16 13:10:00,15.6,15.65,15.6,15.63,216000.0,11.3023,11.3386,11.3023,11.3241,216000.0
2011-08-16 13:15:00,15.63,15.65,15.57,15.58,56600.0,11.3241,11.3386,11.2806,11.2878,56600.0
2011-08-16 13:20:00,15.58,15.61,15.54,15.61,21200.0,11.2878,11.3096,11.2589,11.3096,21200.0
2011-08-16 13:25:00,15.62,15.63,15.6,15.61,24800.0,11.3168,11.3241,11.3023,11.3096,24800.0
2011-08-16 13:30:00,15.61,15.68,15.6,15.65,29800.0,11.3096,11.3603,11.3023,11.3386,29800.0
2011-08-16 13:35:00,15.66,15.67,15.62,15.63,19600.0,11.3458,11.353,11.3168,11.3241,19600.0
2011-08-16 13:40:00,15.63,15.66,15.63,15.63,144000.0,11.3241,11.3458,11.3241,11.3241,144000.0
2011-08-16 13:45:00,15.63,15.66,15.61,15.65,28800.0,11.3241,11.3458,11.3096,11.3386,28800.0
2011-08-16 13:50:00,15.65,15.67,15.63,15.64,154000.0,11.3386,11.353,11.3241,11.3313,154000.0
2011-08-16 13:55:00,15.64,15.65,15.62,15.62,20600.0,11.3313,11.3386,11.3168,11.3168,20600.0
2011-08-16 14:00:00,15.62,15.68,15.61,15.65,43200.0,11.3168,11.3603,11.3096,11.3386,43200.0
2011-08-16 14:05:00,15.65,15.68,15.65,15.65,33800.0,11.3386,11.3603,11.3386,11.3386,33800.0
2011-08-16 14:10:00,15.64,15.68,15.64,15.67,35600.0,11.3313,11.3603,11.3313,11.353,35600.0
2011-08-16 14:15:00,15.67,15.68,15.62,15.62,57000.0,11.353,11.3603,11.3168,11.3168,57000.0
2011-08-16 14:20:00,15.63,15.63,15.61,15.61,42200.0,11.3241,11.3241,11.3096,11.3096,42200.0
2011-08-16 14:25:00,15.61,15.63,15.61,15.63,67800.0,11.3096,11.3241,11.3096,11.3241,67800.0
2011-08-16 14:30:00,15.63,15.65,15.61,15.63,47600.0,11.3241,11.3386,11.3096,11.3241,47600.0
2011-08-16 14:35:00,15.63,15.63,15.6,15.63,53800.0,11.3241,11.3241,11.3023,11.3241,53800.0
2011-08-16 14:40:00,15.63,15.66,15.63,15.65,59600.0,11.3241,11.3458,11.3241,11.3386,59600.0
2011-08-16 14:45:00,15.66,15.69,15.65,15.65,181600.0,11.3458,11.3675,11.3386,11.3386,181600.0
2011-08-16 14:50:00,15.65,15.65,15.63,15.65,37400.0,11.3386,11.3386,11.3241,11.3386,37400.0
2011-08-16 14:55:00,15.66,15.69,15.63,15.68,40400.0,11.3458,11.3675,11.3241,11.3603,40400.0
2011-08-16 15:00:00,15.67,15.68,15.65,15.65,58000.0,11.353,11.3603,11.3386,11.3386,58000.0
2011-08-16 15:05:00,15.65,15.68,15.63,15.65,62200.0,11.3386,11.3603,11.3241,11.3386,62200.0
2011-08-16 15:10:00,15.67,15.67,15.65,15.65,46200.0,11.353,11.353,11.3386,11.3386,46200.0
2011-08-16 15:15:00,15.65,15.67,15.63,15.65,73000.0,11.3386,11.353,11.3241,11.3386,73000.0
2011-08-16 15:20:00,15.65,15.65,15.63,15.65,89000.0,11.3386,11.3386,11.3241,11.3386,89000.0
2011-08-16 15:25:00,15.65,15.68,15.64,15.65,185000.0,11.3386,11.3603,11.3313,11.3386,185000.0
2011-08-16 15:30:00,15.65,15.68,15.64,15.65,117800.0,11.3386,11.3603,11.3313,11.3386,117800.0
2011-08-16 15:35:00,15.66,15.68,15.66,15.68,88400.0,11.3458,11.3603,11.3458,11.3603,88400.0
2011-08-16 15:40:00,15.68,15.7,15.67,15.69,97400.0,11.3603,11.3748,11.353,11.3675,97400.0
2011-08-16 15:45:00,15.69,15.69,15.59,15.61,184600.0,11.3675,11.3675,11.2951,11.3096,184600.0
2011-08-16 15:50:00,15.61,15.61,15.55,15.55,206000.0,11.3096,11.3096,11.2661,11.2661,206000.0
2011-08-16 15:55:00,15.55,15.55,15.53,15.54,415600.0,11.2661,11.2661,11.2516,11.2589,415600.0
2011-08-17 09:30:00,15.63,15.7,15.63,15.68,41200.0,11.3241,11.3748,11.3241,11.3603,41200.0
2011-08-17 09:35:00,15.68,15.7,15.64,15.65,20800.0,11.3603,11.3748,11.3313,11.3386,20800.0
2011-08-17 09:40:00,15.67,15.69,15.63,15.65,15600.0,11.353,11.3675,11.3241,11.3386,15600.0
2011-08-17 09:45:00,15.65,15.71,15.63,15.68,97000.0,11.3386,11.382,11.3241,11.3603,97000.0
2011-08-17 09:50:00,15.69,15.69,15.65,15.68,46800.0,11.3675,11.3675,11.3386,11.3603,46800.0
2011-08-17 09:55:00,15.68,15.68,15.61,15.62,45600.0,11.3603,11.3603,11.3096,11.3168,45600.0
2011-08-17 10:00:00,15.62,15.68,15.6,15.68,163800.0,11.3168,11.3603,11.3023,11.3603,163800.0
2011-08-17 10:05:00,15.67,15.68,15.65,15.65,35600.0,11.353,11.3603,11.3386,11.3386,35600.0
2011-08-17 10:10:00,15.65,15.68,15.63,15.65,29600.0,11.3386,11.3603,11.3241,11.3386,29600.0
2011-08-17 10:15:00,15.65,15.68,15.65,15.67,69000.0,11.3386,11.3603,11.3386,11.353,69000.0
2011-08-17 10:20:00,15.67,15.68,15.63,15.64,53400.0,11.353,11.3603,11.3241,11.3313,53400.0
2011-08-17 10:25:00,15.64,15.66,15.63,15.65,49400.0,11.3313,11.3458,11.3241,11.3386,49400.0
2011-08-17 10:30:00,15.65,15.65,15.6,15.64,44400.0,11.3386,11.3386,11.3023,11.3313,44400.0
2011-08-17 10:35:00,15.63,15.65,15.63,15.64,57200.0,11.3241,11.3386,11.3241,11.3313,57200.0
2011-08-17 10:40:00,15.65,15.67,15.63,15.65,38600.0,11.3386,11.353,11.3241,11.3386,38600.0
2011-08-17 10:45:00,15.65,15.65,15.62,15.63,30400.0,11.3386,11.3386,11.3168,11.3241,30400.0
2011-08-17 10:50:00,15.63,15.66,15.58,15.59,51600.0,11.3241,11.3458,11.2878,11.2951,51600.0
2011-08-17 10:55:00,15.59,15.6,15.53,15.54,46400.0,11.2951,11.3023,11.2516,11.2589,46400.0
2011-08-17 11:00:00,15.53,15.61,15.52,15.53,174000.0,11.2516,11.3096,11.2444,11.2516,174000.0
2011-08-17 11:05:00,15.53,15.53,15.44,15.44,56800.0,11.2516,11.2516,11.1864,11.1864,56800.0
2011-08-17 11:10:00,15.44,15.49,15.42,15.49,59600.0,11.1864,11.2226,11.1719,11.2226,59600.0
2011-08-17 11:15:00,15.49,15.5,15.37,15.37,80400.0,11.2226,11.2299,11.1357,11.1357,80400.0
2011-08-17 11:20:00,15.37,15.38,15.31,15.31,62400.0,11.1357,11.1429,11.0922,11.0922,62400.0
2011-08-17 11:25:00,15.31,15.33,15.24,15.26,96400.0,11.0922,11.1067,11.0415,11.056,96400.0
2011-08-17 11:30:00,15.27,15.29,15.25,15.27,97800.0,11.0632,11.0777,11.0488,11.0632,97800.0
2011-08-17 11:35:00,15.26,15.29,15.24,15.26,47400.0,11.056,11.0777,11.0415,11.056,47400.0
2011-08-17 11:40:00,15.26,15.28,15.22,15.23,29800.0,11.056,11.0705,11.027,11.0343,29800.0
2011-08-17 11:45:00,15.24,15.25,15.24,15.24,39800.0,11.0415,11.0488,11.0415,11.0415,39800.0
2011-08-17 11:50:00,15.24,15.25,15.18,15.18,66200.0,11.0415,11.0488,10.998,10.998,66200.0
2011-08-17 11:55:00,15.18,15.18,15.1,15.15,56400.0,10.998,10.998,10.9401,10.9763,56400.0
2011-08-17 12:00:00,15.15,15.16,15.11,15.11,52000.0,10.9763,10.9835,10.9473,10.9473,52000.0
2011-08-17 12:05:00,15.12,15.25,15.08,15.09,129200.0,10.9546,11.0488,10.9256,10.9328,129200.0
2011-08-17 12:10:00,15.09,15.1,15.08,15.09,34200.0,10.9328,10.9401,10.9256,10.9328,34200.0
2011-08-17 12:15:00,15.1,15.13,15.09,15.09,32400.0,10.9401,10.9618,10.9328,10.9328,32400.0
2011-08-17 12:20:00,15.09,15.14,15.09,15.14,12800.0,10.9328,10.9691,10.9328,10.9691,12800.0
2011-08-17 12:25:00,15.13,15.15,15.11,15.14,61600.0,10.9618,10.9763,10.9473,10.9691,61600.0
2011-08-17 12:30:00,15.15,15.15,15.13,15.15,70200.0,10.9763,10.9763,10.9618,10.9763,70200.0
2011-08-17 12:35:00,15.15,15.15,15.13,15.14,66400.0,10.9763,10.9763,10.9618,10.9691,66400.0
2011-08-17 12:40:00,15.15,15.2,15.15,15.19,19800.0,10.9763,11.0125,10.9763,11.0053,19800.0
2011-08-17 12:45:00,15.19,15.19,15.15,15.19,34800.0,11.0053,11.0053,10.9763,11.0053,34800.0
2011-08-17 12:50:00,15.19,15.21,15.15,15.17,30200.0,11.0053,11.0198,10.9763,10.9908,30200.0
2011-08-17 12:55:00,15.17,15.17,15.04,15.05,71000.0,10.9908,10.9908,10.8966,10.9039,71000.0
2011-08-17 13:00:00,15.05,15.08,15.04,15.06,37200.0,10.9039,10.9256,10.8966,10.9111,37200.0
2011-08-17 13:05:00,15.06,15.07,15.03,15.07,25600.0,10.9111,10.9183,10.8894,10.9183,25600.0
2011-08-17 13:10:00,15.08,15.09,15.06,15.07,31800.0,10.9256,10.9328,10.9111,10.9183,31800.0
2011-08-17 13:15:00,15.08,15.1,15.08,15.1,10000.0,10.9256,10.9401,10.9256,10.9401,10000.0
2011-08-17 13:20:00,15.09,15.1,15.03,15.04,32400.0,10.9328,10.9401,10.8894,10.8966,32400.0
2011-08-17 13:25:00,15.04,15.04,14.97,14.97,31800.0,10.8966,10.8966,10.8459,10.8459,31800.0
2011-08-17 13:30:00,14.97,14.98,14.93,14.94,50800.0,10.8459,10.8531,10.8169,10.8242,50800.0
2011-08-17 13:35:00,14.95,15.0,14.94,14.98,114000.0,10.8314,10.8676,10.8242,10.8531,114000.0
2011-08-17 13:40:00,14.98,14.98,14.92,14.92,78800.0,10.8531,10.8531,10.8097,10.8097,78800.0
2011-08-17 13:45:00,14.92,14.98,14.92,14.98,35000.0,10.8097,10.8531,10.8097,10.8531,35000.0
2011-08-17 13:50:00,14.97,15.0,14.96,15.0,25200.0,10.8459,10.8676,10.8386,10.8676,25200.0
2011-08-17 13:55:00,15.0,15.03,14.99,15.01,52600.0,10.8676,10.8894,10.8604,10.8749,52600.0
2011-08-17 14:00:00,15.01,15.07,15.01,15.06,49000.0,10.8749,10.9183,10.8749,10.9111,49000.0
2011-08-17 14:05:00,15.06,15.06,15.03,15.03,46600.0,10.9111,10.9111,10.8894,10.8894,46600.0
2011-08-17 14:10:00,15.03,15.06,15.02,15.06,48600.0,10.8894,10.9111,10.8821,10.9111,48600.0
2011-08-17 14:15:00,15.06,15.09,15.04,15.08,52400.0,10.9111,10.9328,10.8966,10.9256,52400.0
2011-08-17 14:20:00,15.08,15.11,15.05,15.05,56000.0,10.9256,10.9473,10.9039,10.9039,56000.0
2011-08-17 14:25:00,15.05,15.06,14.99,15.0,69800.0,10.9039,10.9111,10.8604,10.8676,69800.0
2011-08-17 14:30:00,15.0,15.02,14.97,14.98,102200.0,10.8676,10.8821,10.8459,10.8531,102200.0
2011-08-17 14:35:00,14.97,14.97,14.94,14.94,62800.0,10.8459,10.8459,10.8242,10.8242,62800.0
2011-08-17 14:40:00,14.94,15.02,14.93,15.0,184000.0,10.8242,10.8821,10.8169,10.8676,184000.0
2011-08-17 14:45:00,15.0,15.01,14.96,14.99,87000.0,10.8676,10.8749,10.8386,10.8604,87000.0
2011-08-17 14:50:00,14.99,14.99,14.96,14.97,95000.0,10.8604,10.8604,10.8386,10.8459,95000.0
2011-08-17 14:55:00,14.97,15.01,14.97,15.01,45800.0,10.8459,10.8749,10.8459,10.8749,45800.0
2011-08-17 15:00:00,15.01,15.06,14.99,15.05,192400.0,10.8749,10.9111,10.8604,10.9039,192400.0
2011-08-17 15:05:00,15.05,15.11,15.05,15.11,75000.0,10.9039,10.9473,10.9039,10.9473,75000.0
2011-08-17 15:10:00,15.11,15.19,15.11,15.17,172800.0,10.9473,11.0053,10.9473,10.9908,172800.0
2011-08-17 15:15:00,15.17,15.17,15.11,15.14,69200.0,10.9908,10.9908,10.9473,10.9691,69200.0
2011-08-17 15:20:00,15.15,15.15,15.12,15.13,232200.0,10.9763,10.9763,10.9546,10.9618,232200.0
2011-08-17 15:25:00,15.13,15.14,15.1,15.11,60200.0,10.9618,10.9691,10.9401,10.9473,60200.0
2011-08-17 15:30:00,15.1,15.12,15.09,15.09,74400.0,10.9401,10.9546,10.9328,10.9328,74400.0
2011-08-17 15:35:00,15.09,15.13,15.05,15.1,133000.0,10.9328,10.9618,10.9039,10.9401,133000.0
2011-08-17 15:40:00,15.1,15.11,15.05,15.06,155200.0,10.9401,10.9473,10.9039,10.9111,155200.0
2011-08-17 15:45:00,15.06,15.07,15.03,15.05,150600.0,10.9111,10.9183,10.8894,10.9039,150600.0
2011-08-17 15:50:00,15.06,15.06,15.03,15.04,167200.0,10.9111,10.9111,10.8894,10.8966,167200.0
2011-08-17 15:55:00,15.04,15.07,15.04,15.05,364400.0,10.8966,10.9183,10.8966,10.9039,364400.0
2011-08-18 09:30:00,14.58,14.65,14.5,14.53,70600.0,10.5633,10.614,10.5054,10.5271,70600.0
2011-08-18 09:35:00,14.53,14.54,14.42,14.45,115400.0,10.5271,10.5344,10.4474,10.4691,115400.0
2011-08-18 09:40:00,14.45,14.5,14.33,14.49,180200.0,10.4691,10.5054,10.3822,10.4981,180200.0
2011-08-18 09:45:00,14.49,14.56,14.48,14.52,30400.0,10.4981,10.5488,10.4909,10.5199,30400.0
2011-08-18 09:50:00,14.51,14.65,14.51,14.59,35600.0,10.5126,10.614,10.5126,10.5706,35600.0
2011-08-18 09:55:00,14.59,14.59,14.49,14.54,41400.0,10.5706,10.5706,10.4981,10.5344,41400.0
2011-08-18 10:00:00,14.54,14.54,14.28,14.28,508600.0,10.5344,10.5344,10.346,10.346,508600.0
2011-08-18 10:05:00,14.27,14.3,14.15,14.2,204400.0,10.3387,10.3605,10.2518,10.288,204400.0
2011-08-18 10:10:00,14.2,14.2,14.15,14.19,108600.0,10.288,10.288,10.2518,10.2808,108600.0
2011-08-18 10:15:00,14.19,14.32,14.19,14.24,73600.0,10.2808,10.375,10.2808,10.317,73600.0
2011-08-18 10:20:00,14.23,14.28,14.19,14.27,49400.0,10.3098,10.346,10.2808,10.3387,49400.0
2011-08-18 10:25:00,14.27,14.38,14.26,14.35,81800.0,10.3387,10.4184,10.3315,10.3967,81800.0
2011-08-18 10:30:00,14.34,14.38,14.29,14.3,225000.0,10.3894,10.4184,10.3532,10.3605,225000.0
2011-08-18 10:35:00,14.3,14.36,14.22,14.26,132000.0,10.3605,10.4039,10.3025,10.3315,132000.0
2011-08-18 10:40:00,14.26,14.26,14.18,14.22,101000.0,10.3315,10.3315,10.2735,10.3025,101000.0
2011-08-18 10:45:00,14.21,14.22,14.15,14.19,50800.0,10.2953,10.3025,10.2518,10.2808,50800.0
2011-08-18 10:50:00,14.2,14.27,14.2,14.26,112400.0,10.288,10.3387,10.288,10.3315,112400.0
2011-08-18 10:55:00,14.25,14.27,14.19,14.25,51400.0,10.3242,10.3387,10.2808,10.3242,51400.0
2011-08-18 11:00:00,14.26,14.28,14.22,14.24,127800.0,10.3315,10.346,10.3025,10.317,127800.0
2011-08-18 11:05:00,14.24,14.29,14.21,14.22,20600.0,10.317,10.3532,10.2953,10.3025,20600.0
2011-08-18 11:10:00,14.22,14.31,14.21,14.24,28600.0,10.3025,10.3677,10.2953,10.317,28600.0
2011-08-18 11:15:00,14.23,14.27,14.21,14.27,84400.0,10.3098,10.3387,10.2953,10.3387,84400.0
2011-08-18 11:20:00,14.27,14.31,14.24,14.28,171400.0,10.3387,10.3677,10.317,10.346,171400.0
2011-08-18 11:25:00,14.28,14.31,14.27,14.3,21600.0,10.346,10.3677,10.3387,10.3605,21600.0
2011-08-18 11:30:00,14.29,14.31,14.24,14.24,81400.0,10.3532,10.3677,10.317,10.317,81400.0
2011-08-18 11:35:00,14.25,14.31,14.24,14.3,25400.0,10.3242,10.3677,10.317,10.3605,25400.0
2011-08-18 11:40:00,14.29,14.31,14.26,14.31,14600.0,10.3532,10.3677,10.3315,10.3677,14600.0
2011-08-18 11:45:00,14.31,14.34,14.31,14.33,48800.0,10.3677,10.3894,10.3677,10.3822,48800.0
2011-08-18 11:50:00,14.33,14.33,14.3,14.33,50400.0,10.3822,10.3822,10.3605,10.3822,50400.0
2011-08-18 11:55:00,14.33,14.38,14.32,14.37,33600.0,10.3822,10.4184,10.375,10.4112,33600.0
2011-08-18 12:00:00,14.37,14.37,14.29,14.31,29800.0,10.4112,10.4112,10.3532,10.3677,29800.0
2011-08-18 12:05:00,14.31,14.38,14.31,14.36,110200.0,10.3677,10.4184,10.3677,10.4039,110200.0
2011-08-18 12:10:00,14.36,14.37,14.32,14.32,57200.0,10.4039,10.4112,10.375,10.375,57200.0
2011-08-18 12:15:00,14.33,14.36,14.31,14.33,43000.0,10.3822,10.4039,10.3677,10.3822,43000.0
2011-08-18 12:20:00,14.33,14.35,14.31,14.31,39600.0,10.3822,10.3967,10.3677,10.3677,39600.0
2011-08-18 12:25:00,14.32,14.37,14.32,14.36,23200.0,10.375,10.4112,10.375,10.4039,23200.0
2011-08-18 12:30:00,14.36,14.36,14.3,14.31,25000.0,10.4039,10.4039,10.3605,10.3677,25000.0
2011-08-18 12:35:00,14.32,14.32,14.24,14.24,72800.0,10.375,10.375,10.317,10.317,72800.0
2011-08-18 12:40:00,14.23,14.25,14.22,14.22,22000.0,10.3098,10.3242,10.3025,10.3025,22000.0
2011-08-18 12:45:00,14.23,14.26,14.23,14.25,18200.0,10.3098,10.3315,10.3098,10.3242,18200.0
2011-08-18 12:50:00,14.26,14.28,14.25,14.28,9800.0,10.3315,10.346,10.3242,10.346,9800.0
2011-08-18 12:55:00,14.28,14.29,14.27,14.28,14000.0,10.346,10.3532,10.3387,10.346,14000.0
2011-08-18 13:00:00,14.28,14.3,14.27,14.27,51600.0,10.346,10.3605,10.3387,10.3387,51600.0
2011-08-18 13:05:00,14.27,14.27,14.19,14.2,28200.0,10.3387,10.3387,10.2808,10.288,28200.0
2011-08-18 13:10:00,14.2,14.24,14.2,14.21,25400.0,10.288,10.317,10.288,10.2953,25400.0
2011-08-18 13:15:00,14.21,14.22,14.18,14.2,121200.0,10.2953,10.3025,10.2735,10.288,121200.0
2011-08-18 13:20:00,14.2,14.23,14.19,14.22,26400.0,10.288,10.3098,10.2808,10.3025,26400.0
2011-08-18 13:25:00,14.22,14.26,14.22,14.24,42400.0,10.3025,10.3315,10.3025,10.317,42400.0
2011-08-18 13:30:00,14.25,14.27,14.19,14.21,33200.0,10.3242,10.3387,10.2808,10.2953,33200.0
2011-08-18 13:35:00,14.2,14.22,14.18,14.2,60800.0,10.288,10.3025,10.2735,10.288,60800.0
2011-08-18 13:40:00,14.21,14.26,14.2,14.24,27000.0,10.2953,10.3315,10.288,10.317,27000.0
2011-08-18 13:45:00,14.24,14.28,14.22,14.28,124000.0,10.317,10.346,10.3025,10.346,124000.0
2011-08-18 13:50:00,14.27,14.3,14.26,14.27,31800.0,10.3387,10.3605,10.3315,10.3387,31800.0
2011-08-18 13:55:00,14.27,14.27,14.22,14.25,46600.0,10.3387,10.3387,10.3025,10.3242,46600.0
2011-08-18 14:00:00,14.26,14.35,14.26,14.33,82000.0,10.3315,10.3967,10.3315,10.3822,82000.0
2011-08-18 14:05:00,14.33,14.36,14.31,14.35,86000.0,10.3822,10.4039,10.3677,10.3967,86000.0
2011-08-18 14:10:00,14.36,14.38,14.3,14.31,184600.0,10.4039,10.4184,10.3605,10.3677,184600.0
2011-08-18 14:15:00,14.32,14.39,14.32,14.39,27400.0,10.375,10.4257,10.375,10.4257,27400.0
2011-08-18 14:20:00,14.39,14.42,14.35,14.42,88200.0,10.4257,10.4474,10.3967,10.4474,88200.0
2011-08-18 14:25:00,14.42,14.43,14.38,14.4,70800.0,10.4474,10.4547,10.4184,10.4329,70800.0
2011-08-18 14:30:00,14.4,14.42,14.38,14.39,89200.0,10.4329,10.4474,10.4184,10.4257,89200.0
2011-08-18 14:35:00,14.38,14.43,14.38,14.42,69600.0,10.4184,10.4547,10.4184,10.4474,69600.0
2011-08-18 14:40:00,14.42,14.42,14.4,14.4,136000.0,10.4474,10.4474,10.4329,10.4329,136000.0
2011-08-18 14:45:00,14.4,14.44,14.39,14.43,133600.0,10.4329,10.4619,10.4257,10.4547,133600.0
2011-08-18 14:50:00,14.43,14.45,14.38,14.43,165600.0,10.4547,10.4691,10.4184,10.4547,165600.0
2011-08-18 14:55:00,14.43,14.47,14.42,14.42,187400.0,10.4547,10.4836,10.4474,10.4474,187400.0
2011-08-18 15:00:00,14.43,14.44,14.32,14.32,57400.0,10.4547,10.4619,10.375,10.375,57400.0
2011-08-18 15:05:00,14.33,14.37,14.33,14.35,28800.0,10.3822,10.4112,10.3822,10.3967,28800.0
2011-08-18 15:10:00,14.35,14.39,14.35,14.38,34200.0,10.3967,10.4257,10.3967,10.4184,34200.0
2011-08-18 15:15:00,14.38,14.38,14.34,14.36,29200.0,10.4184,10.4184,10.3894,10.4039,29200.0
2011-08-18 15:20:00,14.35,14.41,14.35,14.38,90400.0,10.3967,10.4402,10.3967,10.4184,90400.0
2011-08-18 15:25:00,14.38,14.45,14.38,14.44,95400.0,10.4184,10.4691,10.4184,10.4619,95400.0
2011-08-18 15:30:00,14.44,14.46,14.42,14.44,66800.0,10.4619,10.4764,10.4474,10.4619,66800.0
2011-08-18 15:35:00,14.44,14.47,14.43,14.47,232000.0,10.4619,10.4836,10.4547,10.4836,232000.0
2011-08-18 15:40:00,14.47,14.48,14.34,14.34,148400.0,10.4836,10.4909,10.3894,10.3894,148400.0
2011-08-18 15:45:00,14.34,14.37,14.31,14.35,95600.0,10.3894,10.4112,10.3677,10.3967,95600.0
2011-08-18 15:50:00,14.35,14.43,14.35,14.4,275200.0,10.3967,10.4547,10.3967,10.4329,275200.0
2011-08-18 15:55:00,14.4,14.46,14.38,14.4,310000.0,10.4329,10.4764,10.4184,10.4329,310000.0
2011-08-19 09:30:00,14.18,14.29,14.14,14.22,46000.0,10.2735,10.3532,10.2445,10.3025,46000.0
2011-08-19 09:35:00,14.26,14.48,14.26,14.47,25200.0,10.3315,10.4909,10.3315,10.4836,25200.0
2011-08-19 09:40:00,14.49,14.59,14.46,14.55,18000.0,10.4981,10.5706,10.4764,10.5416,18000.0
2011-08-19 09:45:00,14.53,14.53,14.46,14.47,76400.0,10.5271,10.5271,10.4764,10.4836,76400.0
2011-08-19 09:50:00,14.46,14.53,14.37,14.5,34800.0,10.4764,10.5271,10.4112,10.5054,34800.0
2011-08-19 09:55:00,14.51,14.63,14.47,14.61,46400.0,10.5126,10.5996,10.4836,10.5851,46400.0
2011-08-19 10:00:00,14.61,14.65,14.55,14.62,74400.0,10.5851,10.614,10.5416,10.5923,74400.0
2011-08-19 10:05:00,14.62,14.64,14.56,14.61,136600.0,10.5923,10.6068,10.5488,10.5851,136600.0
2011-08-19 10:10:00,14.61,14.63,14.58,14.61,94400.0,10.5851,10.5996,10.5633,10.5851,94400.0
2011-08-19 10:15:00,14.61,14.71,14.61,14.65,54000.0,10.5851,10.6575,10.5851,10.614,54000.0
2011-08-19 10:20:00,14.65,14.68,14.58,14.65,68400.0,10.614,10.6358,10.5633,10.614,68400.0
2011-08-19 10:25:00,14.66,14.81,14.66,14.78,79600.0,10.6213,10.73,10.6213,10.7082,79600.0
2011-08-19 10:30:00,14.78,14.84,14.68,14.69,204400.0,10.7082,10.7517,10.6358,10.643,204400.0
2011-08-19 10:35:00,14.69,14.71,14.59,14.61,140400.0,10.643,10.6575,10.5706,10.5851,140400.0
2011-08-19 10:40:00,14.61,14.65,14.56,14.58,31200.0,10.5851,10.614,10.5488,10.5633,31200.0
2011-08-19 10:45:00,14.58,14.58,14.47,14.49,107800.0,10.5633,10.5633,10.4836,10.4981,107800.0
2011-08-19 10:50:00,14.49,14.49,14.41,14.43,35200.0,10.4981,10.4981,10.4402,10.4547,35200.0
2011-08-19 10:55:00,14.43,14.48,14.42,14.46,52000.0,10.4547,10.4909,10.4474,10.4764,52000.0
2011-08-19 11:00:00,14.46,14.49,14.44,14.44,75600.0,10.4764,10.4981,10.4619,10.4619,75600.0
2011-08-19 11:05:00,14.43,14.43,14.4,14.4,105800.0,10.4547,10.4547,10.4329,10.4329,105800.0
2011-08-19 11:10:00,14.4,14.4,14.39,14.4,211200.0,10.4329,10.4329,10.4257,10.4329,211200.0
2011-08-19 11:15:00,14.4,14.45,14.38,14.42,161400.0,10.4329,10.4691,10.4184,10.4474,161400.0
2011-08-19 11:20:00,14.42,14.45,14.4,14.45,37600.0,10.4474,10.4691,10.4329,10.4691,37600.0
2011-08-19 11:25:00,14.46,14.46,14.43,14.45,39400.0,10.4764,10.4764,10.4547,10.4691,39400.0
2011-08-19 11:30:00,14.45,14.49,14.43,14.43,98400.0,10.4691,10.4981,10.4547,10.4547,98400.0
2011-08-19 11:35:00,14.42,14.43,14.37,14.4,47800.0,10.4474,10.4547,10.4112,10.4329,47800.0
2011-08-19 11:40:00,14.4,14.48,14.4,14.47,65200.0,10.4329,10.4909,10.4329,10.4836,65200.0
2011-08-19 11:45:00,14.47,14.47,14.41,14.43,30800.0,10.4836,10.4836,10.4402,10.4547,30800.0
2011-08-19 11:50:00,14.43,14.49,14.43,14.47,22800.0,10.4547,10.4981,10.4547,10.4836,22800.0
2011-08-19 11:55:00,14.47,14.47,14.43,14.47,62600.0,10.4836,10.4836,10.4547,10.4836,62600.0
2011-08-19 12:00:00,14.47,14.48,14.42,14.43,36000.0,10.4836,10.4909,10.4474,10.4547,36000.0
2011-08-19 12:05:00,14.43,14.45,14.42,14.42,45000.0,10.4547,10.4691,10.4474,10.4474,45000.0
2011-08-19 12:10:00,14.42,14.46,14.4,14.46,38200.0,10.4474,10.4764,10.4329,10.4764,38200.0
2011-08-19 12:15:00,14.45,14.49,14.45,14.49,164800.0,10.4691,10.4981,10.4691,10.4981,164800.0
2011-08-19 12:20:00,14.49,14.49,14.43,14.46,164000.0,10.4981,10.4981,10.4547,10.4764,164000.0
2011-08-19 12:25:00,14.46,14.49,14.46,14.47,41600.0,10.4764,10.4981,10.4764,10.4836,41600.0
2011-08-19 12:30:00,14.47,14.5,14.47,14.5,76400.0,10.4836,10.5054,10.4836,10.5054,76400.0
2011-08-19 12:35:00,14.51,14.52,14.48,14.49,193600.0,10.5126,10.5199,10.4909,10.4981,193600.0
2011-08-19 12:40:00,14.49,14.51,14.48,14.5,25200.0,10.4981,10.5126,10.4909,10.5054,25200.0
2011-08-19 12:45:00,14.5,14.54,14.5,14.54,29800.0,10.5054,10.5344,10.5054,10.5344,29800.0
2011-08-19 12:50:00,14.53,14.54,14.48,14.52,41400.0,10.5271,10.5344,10.4909,10.5199,41400.0
2011-08-19 12:55:00,14.52,14.53,14.47,14.47,65400.0,10.5199,10.5271,10.4836,10.4836,65400.0
2011-08-19 13:00:00,14.48,14.5,14.47,14.5,87000.0,10.4909,10.5054,10.4836,10.5054,87000.0
2011-08-19 13:05:00,14.51,14.51,14.49,14.51,65400.0,10.5126,10.5126,10.4981,10.5126,65400.0
2011-08-19 13:10:00,14.5,14.5,14.49,14.49,96000.0,10.5054,10.5054,10.4981,10.4981,96000.0
2011-08-19 13:15:00,14.49,14.51,14.49,14.51,85200.0,10.4981,10.5126,10.4981,10.5126,85200.0
2011-08-19 13:20:00,14.51,14.51,14.47,14.47,18000.0,10.5126,10.5126,10.4836,10.4836,18000.0
2011-08-19 13:25:00,14.48,14.51,14.47,14.5,121800.0,10.4909,10.5126,10.4836,10.5054,121800.0
2011-08-19 13:30:00,14.49,14.5,14.43,14.43,55800.0,10.4981,10.5054,10.4547,10.4547,55800.0
2011-08-19 13:35:00,14.43,14.5,14.43,14.45,67600.0,10.4547,10.5054,10.4547,10.4691,67600.0
2011-08-19 13:40:00,14.45,14.47,14.4,14.4,162200.0,10.4691,10.4836,10.4329,10.4329,162200.0
2011-08-19 13:45:00,14.4,14.47,14.4,14.47,36000.0,10.4329,10.4836,10.4329,10.4836,36000.0
2011-08-19 13:50:00,14.47,14.48,14.45,14.45,256200.0,10.4836,10.4909,10.4691,10.4691,256200.0
2011-08-19 13:55:00,14.46,14.49,14.45,14.47,46400.0,10.4764,10.4981,10.4691,10.4836,46400.0
2011-08-19 14:00:00,14.47,14.48,14.44,14.44,47000.0,10.4836,10.4909,10.4619,10.4619,47000.0
2011-08-19 14:05:00,14.44,14.45,14.38,14.43,60600.0,10.4619,10.4691,10.4184,10.4547,60600.0
2011-08-19 14:10:00,14.42,14.43,14.38,14.43,38400.0,10.4474,10.4547,10.4184,10.4547,38400.0
2011-08-19 14:15:00,14.43,14.43,14.38,14.4,44600.0,10.4547,10.4547,10.4184,10.4329,44600.0
2011-08-19 14:20:00,14.4,14.41,14.35,14.38,91000.0,10.4329,10.4402,10.3967,10.4184,91000.0
2011-08-19 14:25:00,14.38,14.38,14.36,14.36,54000.0,10.4184,10.4184,10.4039,10.4039,54000.0
2011-08-19 14:30:00,14.36,14.38,14.35,14.36,59200.0,10.4039,10.4184,10.3967,10.4039,59200.0
2011-08-19 14:35:00,14.37,14.4,14.37,14.4,71400.0,10.4112,10.4329,10.4112,10.4329,71400.0
2011-08-19 14:40:00,14.4,14.44,14.38,14.41,48400.0,10.4329,10.4619,10.4184,10.4402,48400.0
2011-08-19 14:45:00,14.41,14.41,14.38,14.4,72200.0,10.4402,10.4402,10.4184,10.4329,72200.0
2011-08-19 14:50:00,14.4,14.41,14.34,14.38,94400.0,10.4329,10.4402,10.3894,10.4184,94400.0
2011-08-19 14:55:00,14.38,14.4,14.37,14.38,43400.0,10.4184,10.4329,10.4112,10.4184,43400.0
2011-08-19 15:00:00,14.38,14.38,14.34,14.36,100800.0,10.4184,10.4184,10.3894,10.4039,100800.0
2011-08-19 15:05:00,14.37,14.4,14.36,14.38,111200.0,10.4112,10.4329,10.4039,10.4184,111200.0
2011-08-19 15:10:00,14.39,14.4,14.38,14.39,140800.0,10.4257,10.4329,10.4184,10.4257,140800.0
2011-08-19 15:15:00,14.39,14.41,14.37,14.4,159200.0,10.4257,10.4402,10.4112,10.4329,159200.0
2011-08-19 15:20:00,14.4,14.45,14.38,14.43,107200.0,10.4329,10.4691,10.4184,10.4547,107200.0
2011-08-19 15:25:00,14.43,14.47,14.43,14.45,87200.0,10.4547,10.4836,10.4547,10.4691,87200.0
2011-08-19 15:30:00,14.45,14.45,14.43,14.44,265600.0,10.4691,10.4691,10.4547,10.4619,265600.0
2011-08-19 15:35:00,14.44,14.44,14.4,14.42,142000.0,10.4619,10.4619,10.4329,10.4474,142000.0
2011-08-19 15:40:00,14.42,14.46,14.42,14.46,184600.0,10.4474,10.4764,10.4474,10.4764,184600.0
2011-08-19 15:45:00,14.46,14.49,14.46,14.48,235200.0,10.4764,10.4981,10.4764,10.4909,235200.0
2011-08-19 15:50:00,14.47,14.5,14.46,14.49,344000.0,10.4836,10.5054,10.4764,10.4981,344000.0
2011-08-19 15:55:00,14.49,14.49,14.43,14.44,512600.0,10.4981,10.4981,10.4547,10.4619,512600.0
2011-08-22 09:30:00,14.81,14.88,14.68,14.88,197200.0,10.73,10.7807,10.6358,10.7807,197200.0
2011-08-22 09:35:00,14.88,14.88,14.77,14.79,59800.0,10.7807,10.7807,10.701,10.7155,59800.0
2011-08-22 09:40:00,14.79,14.8,14.69,14.72,68600.0,10.7155,10.7227,10.643,10.6648,68600.0
2011-08-22 09:45:00,14.72,14.72,14.59,14.64,81000.0,10.6648,10.6648,10.5706,10.6068,81000.0
2011-08-22 09:50:00,14.64,14.67,14.57,14.65,304600.0,10.6068,10.6285,10.5561,10.614,304600.0
2011-08-22 09:55:00,14.65,14.72,14.65,14.72,79200.0,10.614,10.6648,10.614,10.6648,79200.0
2011-08-22 10:00:00,14.72,14.79,14.72,14.76,57400.0,10.6648,10.7155,10.6648,10.6937,57400.0
2011-08-22 10:05:00,14.75,14.76,14.69,14.72,123600.0,10.6865,10.6937,10.643,10.6648,123600.0
2011-08-22 10:10:00,14.74,14.75,14.69,14.7,132200.0,10.6793,10.6865,10.643,10.6503,132200.0
2011-08-22 10:15:00,14.71,14.84,14.71,14.83,112200.0,10.6575,10.7517,10.6575,10.7445,112200.0
2011-08-22 10:20:00,14.84,14.88,14.81,14.86,81200.0,10.7517,10.7807,10.73,10.7662,81200.0
2011-08-22 10:25:00,14.86,14.88,14.76,14.8,136200.0,10.7662,10.7807,10.6937,10.7227,136200.0
2011-08-22 10:30:00,14.8,14.85,14.8,14.85,36400.0,10.7227,10.7589,10.7227,10.7589,36400.0
2011-08-22 10:35:00,14.85,14.85,14.78,14.8,34000.0,10.7589,10.7589,10.7082,10.7227,34000.0
2011-08-22 10:40:00,14.8,14.85,14.77,14.81,38600.0,10.7227,10.7589,10.701,10.73,38600.0
2011-08-22 10:45:00,14.81,14.85,14.81,14.85,42200.0,10.73,10.7589,10.73,10.7589,42200.0
2011-08-22 10:50:00,14.85,14.88,14.83,14.85,166200.0,10.7589,10.7807,10.7445,10.7589,166200.0
2011-08-22 10:55:00,14.84,14.88,14.77,14.79,124000.0,10.7517,10.7807,10.701,10.7155,124000.0
2011-08-22 11:00:00,14.78,14.81,14.74,14.76,156600.0,10.7082,10.73,10.6793,10.6937,156600.0
2011-08-22 11:05:00,14.76,14.76,14.7,14.71,48400.0,10.6937,10.6937,10.6503,10.6575,48400.0
2011-08-22 11:10:00,14.71,14.71,14.6,14.63,93400.0,10.6575,10.6575,10.5778,10.5996,93400.0
2011-08-22 11:15:00,14.63,14.68,14.59,14.6,153800.0,10.5996,10.6358,10.5706,10.5778,153800.0
2011-08-22 11:20:00,14.59,14.61,14.54,14.56,32200.0,10.5706,10.5851,10.5344,10.5488,32200.0
2011-08-22 11:25:00,14.58,14.65,14.55,14.65,53800.0,10.5633,10.614,10.5416,10.614,53800.0
2011-08-22 11:30:00,14.65,14.66,14.58,14.58,55200.0,10.614,10.6213,10.5633,10.5633,55200.0
2011-08-22 11:35:00,14.58,14.61,14.56,14.61,65800.0,10.5633,10.5851,10.5488,10.5851,65800.0
2011-08-22 11:40:00,14.6,14.64,14.56,14.62,94400.0,10.5778,10.6068,10.5488,10.5923,94400.0
2011-08-22 11:45:00,14.61,14.68,14.61,14.68,26800.0,10.5851,10.6358,10.5851,10.6358,26800.0
2011-08-22 11:50:00,14.69,14.69,14.58,14.58,36600.0,10.643,10.643,10.5633,10.5633,36600.0
2011-08-22 11:55:00,14.57,14.63,14.56,14.6,42800.0,10.5561,10.5996,10.5488,10.5778,42800.0
2011-08-22 12:00:00,14.6,14.65,14.6,14.64,26600.0,10.5778,10.614,10.5778,10.6068,26600.0
2011-08-22 12:05:00,14.64,14.7,14.63,14.69,58600.0,10.6068,10.6503,10.5996,10.643,58600.0
2011-08-22 12:10:00,14.69,14.7,14.65,14.68,50000.0,10.643,10.6503,10.614,10.6358,50000.0
2011-08-22 12:15:00,14.68,14.7,14.62,14.69,38200.0,10.6358,10.6503,10.5923,10.643,38200.0
2011-08-22 12:20:00,14.7,14.73,14.65,14.65,57200.0,10.6503,10.672,10.614,10.614,57200.0
2011-08-22 12:25:00,14.65,14.67,14.61,14.61,45600.0,10.614,10.6285,10.5851,10.5851,45600.0
2011-08-22 12:30:00,14.62,14.66,14.6,14.61,41600.0,10.5923,10.6213,10.5778,10.5851,41600.0
2011-08-22 12:35:00,14.61,14.66,14.6,14.63,58400.0,10.5851,10.6213,10.5778,10.5996,58400.0
2011-08-22 12:40:00,14.63,14.67,14.6,14.65,71000.0,10.5996,10.6285,10.5778,10.614,71000.0
2011-08-22 12:45:00,14.65,14.75,14.64,14.74,61400.0,10.614,10.6865,10.6068,10.6793,61400.0
2011-08-22 12:50:00,14.74,14.75,14.67,14.75,33600.0,10.6793,10.6865,10.6285,10.6865,33600.0
2011-08-22 12:55:00,14.75,14.77,14.74,14.77,49200.0,10.6865,10.701,10.6793,10.701,49200.0
2011-08-22 13:00:00,14.76,14.8,14.74,14.8,37000.0,10.6937,10.7227,10.6793,10.7227,37000.0
2011-08-22 13:05:00,14.79,14.84,14.78,14.83,101600.0,10.7155,10.7517,10.7082,10.7445,101600.0
2011-08-22 13:10:00,14.83,14.84,14.76,14.77,60400.0,10.7445,10.7517,10.6937,10.701,60400.0
2011-08-22 13:15:00,14.77,14.81,14.75,14.78,41000.0,10.701,10.73,10.6865,10.7082,41000.0
2011-08-22 13:20:00,14.79,14.83,14.79,14.83,50600.0,10.7155,10.7445,10.7155,10.7445,50600.0
2011-08-22 13:25:00,14.82,14.85,14.81,14.82,109800.0,10.7372,10.7589,10.73,10.7372,109800.0
2011-08-22 13:30:00,14.81,14.84,14.81,14.84,62400.0,10.73,10.7517,10.73,10.7517,62400.0
2011-08-22 13:35:00,14.84,14.86,14.83,14.86,158400.0,10.7517,10.7662,10.7445,10.7662,158400.0
2011-08-22 13:40:00,14.86,14.89,14.84,14.87,58400.0,10.7662,10.7879,10.7517,10.7734,58400.0
2011-08-22 13:45:00,14.87,14.87,14.8,14.81,79400.0,10.7734,10.7734,10.7227,10.73,79400.0
2011-08-22 13:50:00,14.81,14.81,14.74,14.76,82600.0,10.73,10.73,10.6793,10.6937,82600.0
2011-08-22 13:55:00,14.74,14.81,14.74,14.8,63200.0,10.6793,10.73,10.6793,10.7227,63200.0
2011-08-22 14:00:00,14.79,14.81,14.77,14.81,74200.0,10.7155,10.73,10.701,10.73,74200.0
2011-08-22 14:05:00,14.81,14.86,14.8,14.81,39200.0,10.73,10.7662,10.7227,10.73,39200.0
2011-08-22 14:10:00,14.82,14.85,14.82,14.84,43400.0,10.7372,10.7589,10.7372,10.7517,43400.0
2011-08-22 14:15:00,14.84,14.89,14.81,14.87,138800.0,10.7517,10.7879,10.73,10.7734,138800.0
2011-08-22 14:20:00,14.87,14.9,14.86,14.88,68200.0,10.7734,10.7952,10.7662,10.7807,68200.0
2011-08-22 14:25:00,14.88,14.89,14.85,14.86,53200.0,10.7807,10.7879,10.7589,10.7662,53200.0
2011-08-22 14:30:00,14.86,14.88,14.85,14.86,110200.0,10.7662,10.7807,10.7589,10.7662,110200.0
2011-08-22 14:35:00,14.86,14.88,14.85,14.86,63400.0,10.7662,10.7807,10.7589,10.7662,63400.0
2011-08-22 14:40:00,14.86,14.94,14.86,14.92,152600.0,10.7662,10.8242,10.7662,10.8097,152600.0
2011-08-22 14:45:00,14.91,14.95,14.88,14.92,88000.0,10.8024,10.8314,10.7807,10.8097,88000.0
2011-08-22 14:50:00,14.92,14.92,14.87,14.9,159200.0,10.8097,10.8097,10.7734,10.7952,159200.0
2011-08-22 14:55:00,14.9,14.9,14.87,14.89,139400.0,10.7952,10.7952,10.7734,10.7879,139400.0
2011-08-22 15:00:00,14.9,14.95,14.88,14.94,175200.0,10.7952,10.8314,10.7807,10.8242,175200.0
2011-08-22 15:05:00,14.95,15.02,14.93,15.02,286600.0,10.8314,10.8821,10.8169,10.8821,286600.0
2011-08-22 15:10:00,15.02,15.04,14.99,15.0,150400.0,10.8821,10.8966,10.8604,10.8676,150400.0
2011-08-22 15:15:00,14.99,15.01,14.98,14.98,129000.0,10.8604,10.8749,10.8531,10.8531,129000.0
2011-08-22 15:20:00,14.98,15.01,14.95,14.99,113800.0,10.8531,10.8749,10.8314,10.8604,113800.0
2011-08-22 15:25:00,14.99,15.01,14.97,15.0,117400.0,10.8604,10.8749,10.8459,10.8676,117400.0
2011-08-22 15:30:00,14.99,15.0,14.93,14.95,229200.0,10.8604,10.8676,10.8169,10.8314,229200.0
2011-08-22 15:35:00,14.96,15.06,14.95,15.02,217000.0,10.8386,10.9111,10.8314,10.8821,217000.0
2011-08-22 15:40:00,15.02,15.06,15.01,15.06,134400.0,10.8821,10.9111,10.8749,10.9111,134400.0
2011-08-22 15:45:00,15.06,15.07,14.99,14.99,175200.0,10.9111,10.9183,10.8604,10.8604,175200.0
2011-08-22 15:50:00,14.99,15.02,14.98,15.02,351000.0,10.8604,10.8821,10.8531,10.8821,351000.0
2011-08-22 15:55:00,15.02,15.03,14.96,15.01,377600.0,10.8821,10.8894,10.8386,10.8749,377600.0
2011-08-23 09:30:00,14.88,14.91,13.95,14.2,696400.0,10.7807,10.8024,10.1069,10.288,696400.0
2011-08-23 09:35:00,14.2,14.37,14.07,14.34,393400.0,10.288,10.4112,10.1938,10.3894,393400.0
2011-08-23 09:40:00,14.35,14.53,14.34,14.43,323600.0,10.3967,10.5271,10.3894,10.4547,323600.0
2011-08-23 09:45:00,14.43,14.44,14.22,14.4,713200.0,10.4547,10.4619,10.3025,10.4329,713200.0
2011-08-23 09:50:00,14.4,14.44,14.2,14.36,504200.0,10.4329,10.4619,10.288,10.4039,504200.0
2011-08-23 09:55:00,14.36,14.45,14.26,14.28,141800.0,10.4039,10.4691,10.3315,10.346,141800.0
2011-08-23 10:00:00,14.28,14.45,14.26,14.34,231000.0,10.346,10.4691,10.3315,10.3894,231000.0
2011-08-23 10:05:00,14.34,14.43,14.27,14.41,267800.0,10.3894,10.4547,10.3387,10.4402,267800.0
2011-08-23 10:10:00,14.41,14.44,14.33,14.33,182800.0,10.4402,10.4619,10.3822,10.3822,182800.0
2011-08-23 10:15:00,14.33,14.39,14.33,14.36,181000.0,10.3822,10.4257,10.3822,10.4039,181000.0
2011-08-23 10:20:00,14.35,14.4,14.35,14.38,242000.0,10.3967,10.4329,10.3967,10.4184,242000.0
2011-08-23 10:25:00,14.38,14.4,14.37,14.38,90200.0,10.4184,10.4329,10.4112,10.4184,90200.0
2011-08-23 10:30:00,14.38,14.45,14.37,14.44,359600.0,10.4184,10.4691,10.4112,10.4619,359600.0
2011-08-23 10:35:00,14.44,14.52,14.42,14.49,525600.0,10.4619,10.5199,10.4474,10.4981,525600.0
2011-08-23 10:40:00,14.49,14.56,14.43,14.55,320200.0,10.4981,10.5488,10.4547,10.5416,320200.0
2011-08-23 10:45:00,14.55,14.59,14.52,14.54,176800.0,10.5416,10.5706,10.5199,10.5344,176800.0
2011-08-23 10:50:00,14.54,14.56,14.5,14.53,120600.0,10.5344,10.5488,10.5054,10.5271,120600.0
2011-08-23 10:55:00,14.53,14.56,14.51,14.53,221200.0,10.5271,10.5488,10.5126,10.5271,221200.0
2011-08-23 11:00:00,14.53,14.53,14.52,14.53,423000.0,10.5271,10.5271,10.5199,10.5271,423000.0
2011-08-23 11:05:00,14.53,14.56,14.52,14.52,222200.0,10.5271,10.5488,10.5199,10.5199,222200.0
2011-08-23 11:10:00,14.53,14.55,14.51,14.54,162600.0,10.5271,10.5416,10.5126,10.5344,162600.0
2011-08-23 11:15:00,14.54,14.56,14.53,14.53,128000.0,10.5344,10.5488,10.5271,10.5271,128000.0
2011-08-23 11:20:00,14.53,14.56,14.53,14.54,69000.0,10.5271,10.5488,10.5271,10.5344,69000.0
2011-08-23 11:25:00,14.54,14.57,14.53,14.55,77000.0,10.5344,10.5561,10.5271,10.5416,77000.0
2011-08-23 11:30:00,14.56,14.58,14.53,14.53,81800.0,10.5488,10.5633,10.5271,10.5271,81800.0
2011-08-23 11:35:00,14.53,14.56,14.53,14.55,69400.0,10.5271,10.5488,10.5271,10.5416,69400.0
2011-08-23 11:40:00,14.55,14.59,14.53,14.58,98400.0,10.5416,10.5706,10.5271,10.5633,98400.0
2011-08-23 11:45:00,14.59,14.63,14.56,14.57,81400.0,10.5706,10.5996,10.5488,10.5561,81400.0
2011-08-23 11:50:00,14.58,14.63,14.58,14.63,55800.0,10.5633,10.5996,10.5633,10.5996,55800.0
2011-08-23 11:55:00,14.63,14.69,14.63,14.66,67600.0,10.5996,10.643,10.5996,10.6213,67600.0
2011-08-23 12:00:00,14.66,14.7,14.66,14.69,55600.0,10.6213,10.6503,10.6213,10.643,55600.0
2011-08-23 12:05:00,14.69,14.74,14.69,14.74,28200.0,10.643,10.6793,10.643,10.6793,28200.0
2011-08-23 12:10:00,14.74,14.74,14.67,14.69,93400.0,10.6793,10.6793,10.6285,10.643,93400.0
2011-08-23 12:15:00,14.69,14.69,14.63,14.67,200600.0,10.643,10.643,10.5996,10.6285,200600.0
2011-08-23 12:20:00,14.67,14.7,14.58,14.6,126600.0,10.6285,10.6503,10.5633,10.5778,126600.0
2011-08-23 12:25:00,14.6,14.62,14.58,14.6,24400.0,10.5778,10.5923,10.5633,10.5778,24400.0
2011-08-23 12:30:00,14.6,14.63,14.6,14.6,26600.0,10.5778,10.5996,10.5778,10.5778,26600.0
2011-08-23 12:35:00,14.6,14.62,14.55,14.56,69000.0,10.5778,10.5923,10.5416,10.5488,69000.0
2011-08-23 12:40:00,14.56,14.58,14.54,14.56,139800.0,10.5488,10.5633,10.5344,10.5488,139800.0
2011-08-23 12:45:00,14.57,14.6,14.54,14.54,33800.0,10.5561,10.5778,10.5344,10.5344,33800.0
2011-08-23 12:50:00,14.55,14.63,14.55,14.62,55000.0,10.5416,10.5996,10.5416,10.5923,55000.0
2011-08-23 12:55:00,14.63,14.64,14.62,14.63,32800.0,10.5996,10.6068,10.5923,10.5996,32800.0
2011-08-23 13:00:00,14.63,14.65,14.63,14.65,25200.0,10.5996,10.614,10.5996,10.614,25200.0
2011-08-23 13:05:00,14.66,14.67,14.63,14.63,15800.0,10.6213,10.6285,10.5996,10.5996,15800.0
2011-08-23 13:10:00,14.63,14.63,14.58,14.59,58400.0,10.5996,10.5996,10.5633,10.5706,58400.0
2011-08-23 13:15:00,14.59,14.6,14.56,14.56,30600.0,10.5706,10.5778,10.5488,10.5488,30600.0
2011-08-23 13:20:00,14.56,14.59,14.54,14.55,46600.0,10.5488,10.5706,10.5344,10.5416,46600.0
2011-08-23 13:25:00,14.54,14.56,14.54,14.55,74600.0,10.5344,10.5488,10.5344,10.5416,74600.0
2011-08-23 13:30:00,14.55,14.56,14.54,14.55,162200.0,10.5416,10.5488,10.5344,10.5416,162200.0
2011-08-23 13:35:00,14.55,14.59,14.55,14.58,67400.0,10.5416,10.5706,10.5416,10.5633,67400.0
2011-08-23 13:40:00,14.58,14.6,14.56,14.59,34000.0,10.5633,10.5778,10.5488,10.5706,34000.0
2011-08-23 13:45:00,14.6,14.66,14.6,14.64,35600.0,10.5778,10.6213,10.5778,10.6068,35600.0
2011-08-23 13:50:00,14.64,14.65,14.52,14.59,154000.0,10.6068,10.614,10.5199,10.5706,154000.0
2011-08-23 13:55:00,14.58,14.59,14.5,14.54,146800.0,10.5633,10.5706,10.5054,10.5344,146800.0
2011-08-23 14:00:00,14.55,14.62,14.52,14.62,510800.0,10.5416,10.5923,10.5199,10.5923,510800.0
2011-08-23 14:05:00,14.62,14.63,14.56,14.56,74000.0,10.5923,10.5996,10.5488,10.5488,74000.0
2011-08-23 14:10:00,14.56,14.6,14.54,14.55,57200.0,10.5488,10.5778,10.5344,10.5416,57200.0
2011-08-23 14:15:00,14.55,14.58,14.55,14.57,56400.0,10.5416,10.5633,10.5416,10.5561,56400.0
2011-08-23 14:20:00,14.56,14.56,14.43,14.43,181600.0,10.5488,10.5488,10.4547,10.4547,181600.0
2011-08-23 14:25:00,14.43,14.55,14.43,14.53,94800.0,10.4547,10.5416,10.4547,10.5271,94800.0
2011-08-23 14:30:00,14.53,14.57,14.5,14.53,64800.0,10.5271,10.5561,10.5054,10.5271,64800.0
2011-08-23 14:35:00,14.53,14.56,14.52,14.52,76000.0,10.5271,10.5488,10.5199,10.5199,76000.0
2011-08-23 14:40:00,14.51,14.53,14.5,14.51,52000.0,10.5126,10.5271,10.5054,10.5126,52000.0
2011-08-23 14:45:00,14.51,14.55,14.5,14.54,69000.0,10.5126,10.5416,10.5054,10.5344,69000.0
2011-08-23 14:50:00,14.55,14.6,14.55,14.59,49800.0,10.5416,10.5778,10.5416,10.5706,49800.0
2011-08-23 14:55:00,14.59,14.62,14.58,14.62,47400.0,10.5706,10.5923,10.5633,10.5923,47400.0
2011-08-23 15:00:00,14.62,14.65,14.6,14.64,94200.0,10.5923,10.614,10.5778,10.6068,94200.0
2011-08-23 15:05:00,14.64,14.72,14.64,14.72,76600.0,10.6068,10.6648,10.6068,10.6648,76600.0
2011-08-23 15:10:00,14.72,14.77,14.71,14.72,81800.0,10.6648,10.701,10.6575,10.6648,81800.0
2011-08-23 15:15:00,14.72,14.72,14.68,14.7,57400.0,10.6648,10.6648,10.6358,10.6503,57400.0
2011-08-23 15:20:00,14.7,14.74,14.68,14.72,107400.0,10.6503,10.6793,10.6358,10.6648,107400.0
2011-08-23 15:25:00,14.72,14.74,14.66,14.67,265800.0,10.6648,10.6793,10.6213,10.6285,265800.0
2011-08-23 15:30:00,14.68,14.68,14.66,14.68,267000.0,10.6358,10.6358,10.6213,10.6358,267000.0
2011-08-23 15:35:00,14.68,14.71,14.67,14.7,256800.0,10.6358,10.6575,10.6285,10.6503,256800.0
2011-08-23 15:40:00,14.7,14.7,14.65,14.7,337800.0,10.6503,10.6503,10.614,10.6503,337800.0
2011-08-23 15:45:00,14.69,14.72,14.68,14.7,191600.0,10.643,10.6648,10.6358,10.6503,191600.0
2011-08-23 15:50:00,14.7,14.71,14.64,14.66,580600.0,10.6503,10.6575,10.6068,10.6213,580600.0
2011-08-23 15:55:00,14.66,14.72,14.66,14.71,447600.0,10.6213,10.6648,10.6213,10.6575,447600.0
2011-08-24 09:30:00,14.65,14.71,14.49,14.7,54800.0,10.614,10.6575,10.4981,10.6503,54800.0
2011-08-24 09:35:00,14.71,14.72,14.47,14.5,49200.0,10.6575,10.6648,10.4836,10.5054,49200.0
2011-08-24 09:40:00,14.48,14.56,14.46,14.55,38000.0,10.4909,10.5488,10.4764,10.5416,38000.0
2011-08-24 09:45:00,14.56,14.76,14.56,14.71,80600.0,10.5488,10.6937,10.5488,10.6575,80600.0
2011-08-24 09:50:00,14.71,14.79,14.64,14.78,41000.0,10.6575,10.7155,10.6068,10.7082,41000.0
2011-08-24 09:55:00,14.78,14.78,14.7,14.78,29600.0,10.7082,10.7082,10.6503,10.7082,29600.0
2011-08-24 10:00:00,14.78,14.85,14.76,14.85,35600.0,10.7082,10.7589,10.6937,10.7589,35600.0
2011-08-24 10:05:00,14.84,14.92,14.8,14.91,82800.0,10.7517,10.8097,10.7227,10.8024,82800.0
2011-08-24 10:10:00,14.92,14.92,14.86,14.86,92800.0,10.8097,10.8097,10.7662,10.7662,92800.0
2011-08-24 10:15:00,14.87,14.9,14.86,14.88,99600.0,10.7734,10.7952,10.7662,10.7807,99600.0
2011-08-24 10:20:00,14.88,14.88,14.83,14.86,91000.0,10.7807,10.7807,10.7445,10.7662,91000.0
2011-08-24 10:25:00,14.86,14.86,14.79,14.79,43000.0,10.7662,10.7662,10.7155,10.7155,43000.0
2011-08-24 10:30:00,14.79,14.8,14.68,14.68,57000.0,10.7155,10.7227,10.6358,10.6358,57000.0
2011-08-24 10:35:00,14.69,14.77,14.67,14.73,26600.0,10.643,10.701,10.6285,10.672,26600.0
2011-08-24 10:40:00,14.72,14.74,14.66,14.66,35400.0,10.6648,10.6793,10.6213,10.6213,35400.0
2011-08-24 10:45:00,14.65,14.65,14.56,14.62,91000.0,10.614,10.614,10.5488,10.5923,91000.0
2011-08-24 10:50:00,14.62,14.67,14.62,14.63,27000.0,10.5923,10.6285,10.5923,10.5996,27000.0
2011-08-24 10:55:00,14.63,14.66,14.6,14.6,30800.0,10.5996,10.6213,10.5778,10.5778,30800.0
2011-08-24 11:00:00,14.6,14.65,14.59,14.63,158600.0,10.5778,10.614,10.5706,10.5996,158600.0
2011-08-24 11:05:00,14.63,14.65,14.61,14.63,28800.0,10.5996,10.614,10.5851,10.5996,28800.0
2011-08-24 11:10:00,14.63,14.69,14.63,14.68,94600.0,10.5996,10.643,10.5996,10.6358,94600.0
2011-08-24 11:15:00,14.68,14.69,14.65,14.69,202000.0,10.6358,10.643,10.614,10.643,202000.0
2011-08-24 11:20:00,14.69,14.71,14.67,14.69,42000.0,10.643,10.6575,10.6285,10.643,42000.0
2011-08-24 11:25:00,14.69,14.71,14.67,14.67,41800.0,10.643,10.6575,10.6285,10.6285,41800.0
2011-08-24 11:30:00,14.67,14.7,14.66,14.67,93600.0,10.6285,10.6503,10.6213,10.6285,93600.0
2011-08-24 11:35:00,14.68,14.7,14.67,14.67,48200.0,10.6358,10.6503,10.6285,10.6285,48200.0
2011-08-24 11:40:00,14.67,14.68,14.66,14.67,95400.0,10.6285,10.6358,10.6213,10.6285,95400.0
2011-08-24 11:45:00,14.67,14.69,14.65,14.69,141800.0,10.6285,10.643,10.614,10.643,141800.0
2011-08-24 11:50:00,14.69,14.71,14.67,14.68,23800.0,10.643,10.6575,10.6285,10.6358,23800.0
2011-08-24 11:55:00,14.68,14.69,14.66,14.68,71800.0,10.6358,10.643,10.6213,10.6358,71800.0
2011-08-24 12:00:00,14.67,14.68,14.66,14.67,146400.0,10.6285,10.6358,10.6213,10.6285,146400.0
2011-08-24 12:05:00,14.68,14.69,14.67,14.68,83400.0,10.6358,10.643,10.6285,10.6358,83400.0
2011-08-24 12:10:00,14.68,14.68,14.67,14.68,56600.0,10.6358,10.6358,10.6285,10.6358,56600.0
2011-08-24 12:15:00,14.69,14.7,14.67,14.69,44800.0,10.643,10.6503,10.6285,10.643,44800.0
2011-08-24 12:20:00,14.69,14.78,14.69,14.77,232200.0,10.643,10.7082,10.643,10.701,232200.0
2011-08-24 12:25:00,14.77,14.79,14.74,14.77,110400.0,10.701,10.7155,10.6793,10.701,110400.0
2011-08-24 12:30:00,14.77,14.83,14.77,14.81,100400.0,10.701,10.7445,10.701,10.73,100400.0
2011-08-24 12:35:00,14.81,14.82,14.77,14.77,51800.0,10.73,10.7372,10.701,10.701,51800.0
2011-08-24 12:40:00,14.76,14.8,14.75,14.78,28400.0,10.6937,10.7227,10.6865,10.7082,28400.0
2011-08-24 12:45:00,14.77,14.77,14.74,14.74,96200.0,10.701,10.701,10.6793,10.6793,96200.0
2011-08-24 12:50:00,14.74,14.81,14.74,14.78,62800.0,10.6793,10.73,10.6793,10.7082,62800.0
2011-08-24 12:55:00,14.78,14.88,14.78,14.88,22200.0,10.7082,10.7807,10.7082,10.7807,22200.0
2011-08-24 13:00:00,14.88,14.88,14.84,14.87,20600.0,10.7807,10.7807,10.7517,10.7734,20600.0
2011-08-24 13:05:00,14.87,14.89,14.87,14.88,41000.0,10.7734,10.7879,10.7734,10.7807,41000.0
2011-08-24 13:10:00,14.88,14.97,14.87,14.96,173000.0,10.7807,10.8459,10.7734,10.8386,173000.0
2011-08-24 13:15:00,14.96,15.0,14.96,14.99,81000.0,10.8386,10.8676,10.8386,10.8604,81000.0
2011-08-24 13:20:00,15.0,15.14,15.0,15.11,240800.0,10.8676,10.9691,10.8676,10.9473,240800.0
2011-08-24 13:25:00,15.1,15.15,15.06,15.13,133800.0,10.9401,10.9763,10.9111,10.9618,133800.0
2011-08-24 13:30:00,15.13,15.18,15.13,15.15,271000.0,10.9618,10.998,10.9618,10.9763,271000.0
2011-08-24 13:35:00,15.15,15.21,15.15,15.16,120800.0,10.9763,11.0198,10.9763,10.9835,120800.0
2011-08-24 13:40:00,15.16,15.16,15.06,15.1,79600.0,10.9835,10.9835,10.9111,10.9401,79600.0
2011-08-24 13:45:00,15.09,15.11,15.06,15.11,63400.0,10.9328,10.9473,10.9111,10.9473,63400.0
2011-08-24 13:50:00,15.11,15.12,15.06,15.11,36400.0,10.9473,10.9546,10.9111,10.9473,36400.0
2011-08-24 13:55:00,15.11,15.19,15.09,15.19,43000.0,10.9473,11.0053,10.9328,11.0053,43000.0
2011-08-24 14:00:00,15.18,15.18,15.08,15.09,52600.0,10.998,10.998,10.9256,10.9328,52600.0
2011-08-24 14:05:00,15.08,15.12,15.05,15.09,50400.0,10.9256,10.9546,10.9039,10.9328,50400.0
2011-08-24 14:10:00,15.09,15.18,15.09,15.18,82200.0,10.9328,10.998,10.9328,10.998,82200.0
2011-08-24 14:15:00,15.18,15.19,15.15,15.19,158400.0,10.998,11.0053,10.9763,11.0053,158400.0
2011-08-24 14:20:00,15.18,15.26,15.15,15.23,361600.0,10.998,11.056,10.9763,11.0343,361600.0
2011-08-24 14:25:00,15.23,15.36,15.22,15.31,218600.0,11.0343,11.1284,11.027,11.0922,218600.0
2011-08-24 14:30:00,15.31,15.4,15.28,15.38,208800.0,11.0922,11.1574,11.0705,11.1429,208800.0
2011-08-24 14:35:00,15.38,15.47,15.38,15.45,185400.0,11.1429,11.2081,11.1429,11.1937,185400.0
2011-08-24 14:40:00,15.45,15.54,15.43,15.53,163000.0,11.1937,11.2589,11.1792,11.2516,163000.0
2011-08-24 14:45:00,15.53,15.55,15.34,15.37,148000.0,11.2516,11.2661,11.114,11.1357,148000.0
2011-08-24 14:50:00,15.37,15.37,15.26,15.29,253200.0,11.1357,11.1357,11.056,11.0777,253200.0
2011-08-24 14:55:00,15.29,15.29,15.2,15.24,191600.0,11.0777,11.0777,11.0125,11.0415,191600.0
2011-08-24 15:00:00,15.24,15.26,15.18,15.24,202000.0,11.0415,11.056,10.998,11.0415,202000.0
2011-08-24 15:05:00,15.23,15.24,15.19,15.2,168600.0,11.0343,11.0415,11.0053,11.0125,168600.0
2011-08-24 15:10:00,15.2,15.22,15.15,15.22,140600.0,11.0125,11.027,10.9763,11.027,140600.0
2011-08-24 15:15:00,15.22,15.29,15.22,15.29,145000.0,11.027,11.0777,11.027,11.0777,145000.0
2011-08-24 15:20:00,15.29,15.3,15.24,15.25,133000.0,11.0777,11.085,11.0415,11.0488,133000.0
2011-08-24 15:25:00,15.25,15.27,15.22,15.22,132400.0,11.0488,11.0632,11.027,11.027,132400.0
2011-08-24 15:30:00,15.23,15.27,15.23,15.27,156400.0,11.0343,11.0632,11.0343,11.0632,156400.0
2011-08-24 15:35:00,15.27,15.32,15.26,15.29,138400.0,11.0632,11.0995,11.056,11.0777,138400.0
2011-08-24 15:40:00,15.29,15.29,15.26,15.29,118800.0,11.0777,11.0777,11.056,11.0777,118800.0
2011-08-24 15:45:00,15.29,15.31,15.27,15.29,157400.0,11.0777,11.0922,11.0632,11.0777,157400.0
2011-08-24 15:50:00,15.29,15.32,15.29,15.32,182800.0,11.0777,11.0995,11.0777,11.0995,182800.0
2011-08-24 15:55:00,15.33,15.33,15.31,15.31,179000.0,11.1067,11.1067,11.0922,11.0922,179000.0
2011-08-25 09:30:00,15.42,15.58,15.38,15.56,63400.0,11.1719,11.2878,11.1429,11.2733,63400.0
2011-08-25 09:35:00,15.56,15.61,15.51,15.6,91000.0,11.2733,11.3096,11.2371,11.3023,91000.0
2011-08-25 09:40:00,15.61,15.65,15.51,15.56,55000.0,11.3096,11.3386,11.2371,11.2733,55000.0
2011-08-25 09:45:00,15.56,15.56,15.5,15.52,218400.0,11.2733,11.2733,11.2299,11.2444,218400.0
2011-08-25 09:50:00,15.52,15.56,15.46,15.46,145000.0,11.2444,11.2733,11.2009,11.2009,145000.0
2011-08-25 09:55:00,15.47,15.53,15.46,15.49,122400.0,11.2081,11.2516,11.2009,11.2226,122400.0
2011-08-25 10:00:00,15.49,15.52,15.45,15.5,375800.0,11.2226,11.2444,11.1937,11.2299,375800.0
2011-08-25 10:05:00,15.5,15.56,15.47,15.55,228200.0,11.2299,11.2733,11.2081,11.2661,228200.0
2011-08-25 10:10:00,15.55,15.56,15.48,15.5,140600.0,11.2661,11.2733,11.2154,11.2299,140600.0
2011-08-25 10:15:00,15.49,15.52,15.46,15.52,554800.0,11.2226,11.2444,11.2009,11.2444,554800.0
2011-08-25 10:20:00,15.51,15.53,15.47,15.49,488000.0,11.2371,11.2516,11.2081,11.2226,488000.0
2011-08-25 10:25:00,15.49,15.51,15.47,15.5,162800.0,11.2226,11.2371,11.2081,11.2299,162800.0
2011-08-25 10:30:00,15.49,15.54,15.49,15.5,110800.0,11.2226,11.2589,11.2226,11.2299,110800.0
2011-08-25 10:35:00,15.51,15.51,15.48,15.49,221400.0,11.2371,11.2371,11.2154,11.2226,221400.0
2011-08-25 10:40:00,15.49,15.51,15.49,15.5,141600.0,11.2226,11.2371,11.2226,11.2299,141600.0
2011-08-25 10:45:00,15.51,15.53,15.49,15.51,185200.0,11.2371,11.2516,11.2226,11.2371,185200.0
2011-08-25 10:50:00,15.51,15.53,15.49,15.51,148600.0,11.2371,11.2516,11.2226,11.2371,148600.0
2011-08-25 10:55:00,15.5,15.52,15.5,15.52,80800.0,11.2299,11.2444,11.2299,11.2444,80800.0
2011-08-25 11:00:00,15.52,15.62,15.52,15.62,37200.0,11.2444,11.3168,11.2444,11.3168,37200.0
2011-08-25 11:05:00,15.62,15.68,15.59,15.65,177600.0,11.3168,11.3603,11.2951,11.3386,177600.0
2011-08-25 11:10:00,15.66,15.7,15.62,15.7,123400.0,11.3458,11.3748,11.3168,11.3748,123400.0
2011-08-25 11:15:00,15.7,15.81,15.7,15.8,126600.0,11.3748,11.4545,11.3748,11.4472,126600.0
2011-08-25 11:20:00,15.8,15.88,15.79,15.87,409000.0,11.4472,11.5052,11.44,11.4979,409000.0
2011-08-25 11:25:00,15.88,15.88,15.73,15.75,202400.0,11.5052,11.5052,11.3965,11.411,202400.0
2011-08-25 11:30:00,15.76,15.76,15.67,15.7,103400.0,11.4183,11.4183,11.353,11.3748,103400.0
2011-08-25 11:35:00,15.7,15.72,15.68,15.71,43200.0,11.3748,11.3893,11.3603,11.382,43200.0
2011-08-25 11:40:00,15.71,15.73,15.68,15.7,90400.0,11.382,11.3965,11.3603,11.3748,90400.0
2011-08-25 11:45:00,15.7,15.73,15.67,15.72,56600.0,11.3748,11.3965,11.353,11.3893,56600.0
2011-08-25 11:50:00,15.72,15.74,15.71,15.72,91800.0,11.3893,11.4038,11.382,11.3893,91800.0
2011-08-25 11:55:00,15.72,15.74,15.72,15.72,17000.0,11.3893,11.4038,11.3893,11.3893,17000.0
2011-08-25 12:00:00,15.72,15.78,15.72,15.73,79600.0,11.3893,11.4327,11.3893,11.3965,79600.0
2011-08-25 12:05:00,15.73,15.73,15.69,15.7,46800.0,11.3965,11.3965,11.3675,11.3748,46800.0
2011-08-25 12:10:00,15.7,15.72,15.7,15.72,24200.0,11.3748,11.3893,11.3748,11.3893,24200.0
2011-08-25 12:15:00,15.71,15.71,15.61,15.61,65400.0,11.382,11.382,11.3096,11.3096,65400.0
2011-08-25 12:20:00,15.61,15.61,15.56,15.6,22200.0,11.3096,11.3096,11.2733,11.3023,22200.0
2011-08-25 12:25:00,15.6,15.61,15.56,15.58,9600.0,11.3023,11.3096,11.2733,11.2878,9600.0
2011-08-25 12:30:00,15.58,15.61,15.56,15.56,60600.0,11.2878,11.3096,11.2733,11.2733,60600.0
2011-08-25 12:35:00,15.57,15.57,15.54,15.56,40200.0,11.2806,11.2806,11.2589,11.2733,40200.0
2011-08-25 12:40:00,15.56,15.56,15.54,15.54,17000.0,11.2733,11.2733,11.2589,11.2589,17000.0
2011-08-25 12:45:00,15.54,15.55,15.5,15.52,32800.0,11.2589,11.2661,11.2299,11.2444,32800.0
2011-08-25 12:50:00,15.52,15.54,15.49,15.54,45800.0,11.2444,11.2589,11.2226,11.2589,45800.0
2011-08-25 12:55:00,15.54,15.54,15.52,15.54,29800.0,11.2589,11.2589,11.2444,11.2589,29800.0
2011-08-25 13:00:00,15.54,15.56,15.52,15.55,24800.0,11.2589,11.2733,11.2444,11.2661,24800.0
2011-08-25 13:05:00,15.55,15.59,15.53,15.54,15600.0,11.2661,11.2951,11.2516,11.2589,15600.0
2011-08-25 13:10:00,15.54,15.55,15.52,15.54,23800.0,11.2589,11.2661,11.2444,11.2589,23800.0
2011-08-25 13:15:00,15.53,15.58,15.53,15.57,32600.0,11.2516,11.2878,11.2516,11.2806,32600.0
2011-08-25 13:20:00,15.57,15.62,15.57,15.6,21800.0,11.2806,11.3168,11.2806,11.3023,21800.0
2011-08-25 13:25:00,15.6,15.67,15.6,15.67,48200.0,11.3023,11.353,11.3023,11.353,48200.0
2011-08-25 13:30:00,15.67,15.69,15.64,15.65,38000.0,11.353,11.3675,11.3313,11.3386,38000.0
2011-08-25 13:35:00,15.65,15.66,15.62,15.66,37000.0,11.3386,11.3458,11.3168,11.3458,37000.0
2011-08-25 13:40:00,15.67,15.67,15.65,15.65,31000.0,11.353,11.353,11.3386,11.3386,31000.0
2011-08-25 13:45:00,15.65,15.67,15.6,15.62,30800.0,11.3386,11.353,11.3023,11.3168,30800.0
2011-08-25 13:50:00,15.61,15.63,15.61,15.62,18600.0,11.3096,11.3241,11.3096,11.3168,18600.0
2011-08-25 13:55:00,15.61,15.66,15.61,15.65,65200.0,11.3096,11.3458,11.3096,11.3386,65200.0
2011-08-25 14:00:00,15.65,15.66,15.62,15.65,61800.0,11.3386,11.3458,11.3168,11.3386,61800.0
2011-08-25 14:05:00,15.65,15.67,15.63,15.65,107600.0,11.3386,11.353,11.3241,11.3386,107600.0
2011-08-25 14:10:00,15.65,15.72,15.65,15.71,107400.0,11.3386,11.3893,11.3386,11.382,107400.0
2011-08-25 14:15:00,15.71,15.8,15.71,15.8,64400.0,11.382,11.4472,11.382,11.4472,64400.0
2011-08-25 14:20:00,15.8,15.8,15.74,15.74,34000.0,11.4472,11.4472,11.4038,11.4038,34000.0
2011-08-25 14:25:00,15.74,15.75,15.71,15.73,34800.0,11.4038,11.411,11.382,11.3965,34800.0
2011-08-25 14:30:00,15.72,15.74,15.71,15.71,29600.0,11.3893,11.4038,11.382,11.382,29600.0
2011-08-25 14:35:00,15.71,15.72,15.68,15.7,43000.0,11.382,11.3893,11.3603,11.3748,43000.0
2011-08-25 14:40:00,15.7,15.7,15.68,15.69,18200.0,11.3748,11.3748,11.3603,11.3675,18200.0
2011-08-25 14:45:00,15.68,15.7,15.62,15.63,32800.0,11.3603,11.3748,11.3168,11.3241,32800.0
2011-08-25 14:50:00,15.63,15.63,15.58,15.6,105000.0,11.3241,11.3241,11.2878,11.3023,105000.0
2011-08-25 14:55:00,15.6,15.61,15.59,15.59,47800.0,11.3023,11.3096,11.2951,11.2951,47800.0
2011-08-25 15:00:00,15.59,15.62,15.58,15.6,60400.0,11.2951,11.3168,11.2878,11.3023,60400.0
2011-08-25 15:05:00,15.6,15.62,15.6,15.6,40000.0,11.3023,11.3168,11.3023,11.3023,40000.0
2011-08-25 15:10:00,15.6,15.62,15.57,15.6,41200.0,11.3023,11.3168,11.2806,11.3023,41200.0
2011-08-25 15:15:00,15.6,15.65,15.59,15.64,70400.0,11.3023,11.3386,11.2951,11.3313,70400.0
2011-08-25 15:20:00,15.65,15.7,15.65,15.68,50200.0,11.3386,11.3748,11.3386,11.3603,50200.0
2011-08-25 15:25:00,15.68,15.68,15.61,15.61,56200.0,11.3603,11.3603,11.3096,11.3096,56200.0
2011-08-25 15:30:00,15.6,15.62,15.55,15.55,61400.0,11.3023,11.3168,11.2661,11.2661,61400.0
2011-08-25 15:35:00,15.56,15.56,15.52,15.56,127400.0,11.2733,11.2733,11.2444,11.2733,127400.0
2011-08-25 15:40:00,15.56,15.57,15.54,15.55,171800.0,11.2733,11.2806,11.2589,11.2661,171800.0
2011-08-25 15:45:00,15.55,15.62,15.55,15.61,162400.0,11.2661,11.3168,11.2661,11.3096,162400.0
2011-08-25 15:50:00,15.61,15.61,15.56,15.6,229000.0,11.3096,11.3096,11.2733,11.3023,229000.0
2011-08-25 15:55:00,15.6,15.63,15.59,15.6,221800.0,11.3023,11.3241,11.2951,11.3023,221800.0
2011-08-26 09:30:00,15.46,15.58,15.45,15.54,46200.0,11.2009,11.2878,11.1937,11.2589,46200.0
2011-08-26 09:35:00,15.54,15.61,15.51,15.59,50400.0,11.2589,11.3096,11.2371,11.2951,50400.0
2011-08-26 09:40:00,15.56,15.62,15.47,15.47,91800.0,11.2733,11.3168,11.2081,11.2081,91800.0
2011-08-26 09:45:00,15.47,15.58,15.46,15.53,157400.0,11.2081,11.2878,11.2009,11.2516,157400.0
2011-08-26 09:50:00,15.54,15.55,15.49,15.53,86200.0,11.2589,11.2661,11.2226,11.2516,86200.0
2011-08-26 09:55:00,15.53,15.67,15.52,15.64,94600.0,11.2516,11.353,11.2444,11.3313,94600.0
2011-08-26 10:00:00,15.65,15.66,15.52,15.53,103600.0,11.3386,11.3458,11.2444,11.2516,103600.0
2011-08-26 10:05:00,15.53,15.56,15.48,15.53,97600.0,11.2516,11.2733,11.2154,11.2516,97600.0
2011-08-26 10:10:00,15.54,15.54,15.49,15.53,80600.0,11.2589,11.2589,11.2226,11.2516,80600.0
2011-08-26 10:15:00,15.53,15.63,15.53,15.62,21600.0,11.2516,11.3241,11.2516,11.3168,21600.0
2011-08-26 10:20:00,15.61,15.76,15.6,15.74,101800.0,11.3096,11.4183,11.3023,11.4038,101800.0
2011-08-26 10:25:00,15.74,15.85,15.72,15.74,52600.0,11.4038,11.4835,11.3893,11.4038,52600.0
2011-08-26 10:30:00,15.75,15.81,15.68,15.68,55600.0,11.411,11.4545,11.3603,11.3603,55600.0
2011-08-26 10:35:00,15.68,15.76,15.67,15.72,47800.0,11.3603,11.4183,11.353,11.3893,47800.0
2011-08-26 10:40:00,15.72,15.83,15.7,15.83,76400.0,11.3893,11.469,11.3748,11.469,76400.0
2011-08-26 10:45:00,15.83,15.94,15.8,15.88,90600.0,11.469,11.5487,11.4472,11.5052,90600.0
2011-08-26 10:50:00,15.88,15.88,15.81,15.86,158600.0,11.5052,11.5052,11.4545,11.4907,158600.0
2011-08-26 10:55:00,15.85,15.87,15.83,15.86,242000.0,11.4835,11.4979,11.469,11.4907,242000.0
2011-08-26 11:00:00,15.85,15.93,15.84,15.92,84800.0,11.4835,11.5414,11.4762,11.5342,84800.0
2011-08-26 11:05:00,15.92,15.99,15.92,15.99,40000.0,11.5342,11.5849,11.5342,11.5849,40000.0
2011-08-26 11:10:00,15.98,16.16,15.97,16.12,115200.0,11.5776,11.7081,11.5704,11.6791,115200.0
2011-08-26 11:15:00,16.11,16.18,16.04,16.06,69200.0,11.6718,11.7225,11.6211,11.6356,69200.0
2011-08-26 11:20:00,16.07,16.11,16.03,16.03,35200.0,11.6428,11.6718,11.6139,11.6139,35200.0
2011-08-26 11:25:00,16.03,16.1,16.02,16.03,71800.0,11.6139,11.6646,11.6066,11.6139,71800.0
2011-08-26 11:30:00,16.04,16.07,16.04,16.07,57400.0,11.6211,11.6428,11.6211,11.6428,57400.0
2011-08-26 11:35:00,16.07,16.12,16.05,16.09,23800.0,11.6428,11.6791,11.6284,11.6573,23800.0
2011-08-26 11:40:00,16.07,16.1,16.03,16.08,30000.0,11.6428,11.6646,11.6139,11.6501,30000.0
2011-08-26 11:45:00,16.09,16.12,16.04,16.08,48600.0,11.6573,11.6791,11.6211,11.6501,48600.0
2011-08-26 11:50:00,16.09,16.14,16.07,16.13,38000.0,11.6573,11.6936,11.6428,11.6863,38000.0
2011-08-26 11:55:00,16.12,16.15,16.09,16.14,44000.0,11.6791,11.7008,11.6573,11.6936,44000.0
2011-08-26 12:00:00,16.14,16.24,16.14,16.22,56400.0,11.6936,11.766,11.6936,11.7515,56400.0
2011-08-26 12:05:00,16.23,16.25,16.2,16.24,38800.0,11.7588,11.7733,11.737,11.766,38800.0
2011-08-26 12:10:00,16.24,16.31,16.24,16.25,63600.0,11.766,11.8167,11.766,11.7733,63600.0
2011-08-26 12:15:00,16.26,16.28,16.23,16.27,41400.0,11.7805,11.795,11.7588,11.7878,41400.0
2011-08-26 12:20:00,16.27,16.31,16.24,16.28,37400.0,11.7878,11.8167,11.766,11.795,37400.0
2011-08-26 12:25:00,16.28,16.36,16.26,16.34,44200.0,11.795,11.853,11.7805,11.8385,44200.0
2011-08-26 12:30:00,16.34,16.36,16.32,16.34,143400.0,11.8385,11.853,11.824,11.8385,143400.0
2011-08-26 12:35:00,16.33,16.36,16.32,16.35,29200.0,11.8312,11.853,11.824,11.8457,29200.0
2011-08-26 12:40:00,16.36,16.36,16.3,16.32,40000.0,11.853,11.853,11.8095,11.824,40000.0
2011-08-26 12:45:00,16.31,16.31,16.23,16.23,69400.0,11.8167,11.8167,11.7588,11.7588,69400.0
2011-08-26 12:50:00,16.23,16.26,16.21,16.24,38600.0,11.7588,11.7805,11.7443,11.766,38600.0
2011-08-26 12:55:00,16.24,16.27,16.24,16.25,21200.0,11.766,11.7878,11.766,11.7733,21200.0
2011-08-26 13:00:00,16.25,16.25,16.22,16.25,33800.0,11.7733,11.7733,11.7515,11.7733,33800.0
2011-08-26 13:05:00,16.24,16.3,16.24,16.26,29200.0,11.766,11.8095,11.766,11.7805,29200.0
2011-08-26 13:10:00,16.27,16.29,16.25,16.28,13400.0,11.7878,11.8022,11.7733,11.795,13400.0
2011-08-26 13:15:00,16.28,16.31,16.26,16.28,16600.0,11.795,11.8167,11.7805,11.795,16600.0
2011-08-26 13:20:00,16.27,16.28,16.25,16.28,13800.0,11.7878,11.795,11.7733,11.795,13800.0
2011-08-26 13:25:00,16.28,16.33,16.28,16.33,15200.0,11.795,11.8312,11.795,11.8312,15200.0
2011-08-26 13:30:00,16.33,16.35,16.32,16.34,38800.0,11.8312,11.8457,11.824,11.8385,38800.0
2011-08-26 13:35:00,16.34,16.38,16.33,16.33,25600.0,11.8385,11.8674,11.8312,11.8312,25600.0
2011-08-26 13:40:00,16.33,16.4,16.33,16.38,49600.0,11.8312,11.8819,11.8312,11.8674,49600.0
2011-08-26 13:45:00,16.38,16.41,16.38,16.41,76200.0,11.8674,11.8892,11.8674,11.8892,76200.0
2011-08-26 13:50:00,16.41,16.41,16.35,16.37,46200.0,11.8892,11.8892,11.8457,11.8602,46200.0
2011-08-26 13:55:00,16.37,16.42,16.37,16.38,38000.0,11.8602,11.8964,11.8602,11.8674,38000.0
2011-08-26 14:00:00,16.38,16.42,16.38,16.39,43200.0,11.8674,11.8964,11.8674,11.8747,43200.0
2011-08-26 14:05:00,16.38,16.39,16.36,16.38,50000.0,11.8674,11.8747,11.853,11.8674,50000.0
2011-08-26 14:10:00,16.38,16.38,16.33,16.33,39000.0,11.8674,11.8674,11.8312,11.8312,39000.0
2011-08-26 14:15:00,16.33,16.36,16.32,16.35,63600.0,11.8312,11.853,11.824,11.8457,63600.0
2011-08-26 14:20:00,16.35,16.36,16.35,16.35,47800.0,11.8457,11.853,11.8457,11.8457,47800.0
2011-08-26 14:25:00,16.35,16.36,16.34,16.35,86800.0,11.8457,11.853,11.8385,11.8457,86800.0
2011-08-26 14:30:00,16.35,16.36,16.35,16.35,45400.0,11.8457,11.853,11.8457,11.8457,45400.0
2011-08-26 14:35:00,16.36,16.36,16.31,16.34,109800.0,11.853,11.853,11.8167,11.8385,109800.0
2011-08-26 14:40:00,16.34,16.38,16.33,16.36,42600.0,11.8385,11.8674,11.8312,11.853,42600.0
2011-08-26 14:45:00,16.36,16.43,16.36,16.42,102600.0,11.853,11.9037,11.853,11.8964,102600.0
2011-08-26 14:50:00,16.42,16.44,16.42,16.43,53400.0,11.8964,11.9109,11.8964,11.9037,53400.0
2011-08-26 14:55:00,16.43,16.43,16.42,16.42,83000.0,11.9037,11.9037,11.8964,11.8964,83000.0
2011-08-26 15:00:00,16.43,16.43,16.42,16.43,204400.0,11.9037,11.9037,11.8964,11.9037,204400.0
2011-08-26 15:05:00,16.43,16.43,16.32,16.33,96400.0,11.9037,11.9037,11.824,11.8312,96400.0
2011-08-26 15:10:00,16.32,16.34,16.31,16.33,80400.0,11.824,11.8385,11.8167,11.8312,80400.0
2011-08-26 15:15:00,16.33,16.33,16.32,16.33,176400.0,11.8312,11.8312,11.824,11.8312,176400.0
2011-08-26 15:20:00,16.33,16.33,16.25,16.26,40600.0,11.8312,11.8312,11.7733,11.7805,40600.0
2011-08-26 15:25:00,16.26,16.28,16.25,16.27,43000.0,11.7805,11.795,11.7733,11.7878,43000.0
2011-08-26 15:30:00,16.27,16.28,16.25,16.28,62600.0,11.7878,11.795,11.7733,11.795,62600.0
2011-08-26 15:35:00,16.28,16.3,16.25,16.29,50200.0,11.795,11.8095,11.7733,11.8022,50200.0
2011-08-26 15:40:00,16.29,16.33,16.29,16.33,63400.0,11.8022,11.8312,11.8022,11.8312,63400.0
2011-08-26 15:45:00,16.33,16.37,16.32,16.37,111200.0,11.8312,11.8602,11.824,11.8602,111200.0
2011-08-26 15:50:00,16.36,16.36,16.33,16.34,76200.0,11.853,11.853,11.8312,11.8385,76200.0
2011-08-26 15:55:00,16.34,16.38,16.33,16.38,176200.0,11.8385,11.8674,11.8312,11.8674,176200.0
2011-08-29 09:30:00,16.56,16.65,16.56,16.65,34000.0,11.9979,12.0631,11.9979,12.0631,34000.0
2011-08-29 09:35:00,16.66,16.7,16.63,16.64,41600.0,12.0703,12.0993,12.0486,12.0558,41600.0
2011-08-29 09:40:00,16.64,16.7,16.57,16.68,31600.0,12.0558,12.0993,12.0051,12.0848,31600.0
2011-08-29 09:45:00,16.68,16.71,16.64,16.7,48400.0,12.0848,12.1065,12.0558,12.0993,48400.0
2011-08-29 09:50:00,16.7,16.76,16.67,16.72,54200.0,12.0993,12.1428,12.0776,12.1138,54200.0
2011-08-29 09:55:00,16.72,16.78,16.68,16.77,39000.0,12.1138,12.1572,12.0848,12.15,39000.0
2011-08-29 10:00:00,16.75,16.78,16.61,16.61,52200.0,12.1355,12.1572,12.0341,12.0341,52200.0
2011-08-29 10:05:00,16.62,16.64,16.58,16.62,43000.0,12.0413,12.0558,12.0123,12.0413,43000.0
2011-08-29 10:10:00,16.62,16.66,16.6,16.66,15800.0,12.0413,12.0703,12.0268,12.0703,15800.0
2011-08-29 10:15:00,16.65,16.68,16.64,16.68,23600.0,12.0631,12.0848,12.0558,12.0848,23600.0
2011-08-29 10:20:00,16.67,16.74,16.67,16.73,35600.0,12.0776,12.1283,12.0776,12.121,35600.0
2011-08-29 10:25:00,16.72,16.74,16.68,16.68,31200.0,12.1138,12.1283,12.0848,12.0848,31200.0
2011-08-29 10:30:00,16.69,16.73,16.67,16.72,20800.0,12.092,12.121,12.0776,12.1138,20800.0
2011-08-29 10:35:00,16.73,16.75,16.71,16.73,30200.0,12.121,12.1355,12.1065,12.121,30200.0
2011-08-29 10:40:00,16.73,16.75,16.72,16.72,33000.0,12.121,12.1355,12.1138,12.1138,33000.0
2011-08-29 10:45:00,16.72,16.72,16.68,16.68,43200.0,12.1138,12.1138,12.0848,12.0848,43200.0
2011-08-29 10:50:00,16.67,16.71,16.66,16.69,31800.0,12.0776,12.1065,12.0703,12.092,31800.0
2011-08-29 10:55:00,16.69,16.69,16.64,16.66,46400.0,12.092,12.092,12.0558,12.0703,46400.0
2011-08-29 11:00:00,16.66,16.66,16.6,16.62,45400.0,12.0703,12.0703,12.0268,12.0413,45400.0
2011-08-29 11:05:00,16.62,16.64,16.61,16.64,43200.0,12.0413,12.0558,12.0341,12.0558,43200.0
2011-08-29 11:10:00,16.64,16.67,16.64,16.66,31600.0,12.0558,12.0776,12.0558,12.0703,31600.0
2011-08-29 11:15:00,16.66,16.68,16.65,16.68,29800.0,12.0703,12.0848,12.0631,12.0848,29800.0
2011-08-29 11:20:00,16.68,16.68,16.67,16.68,33600.0,12.0848,12.0848,12.0776,12.0848,33600.0
2011-08-29 11:25:00,16.68,16.7,16.68,16.7,18400.0,12.0848,12.0993,12.0848,12.0993,18400.0
2011-08-29 11:30:00,16.7,16.7,16.69,16.7,19600.0,12.0993,12.0993,12.092,12.0993,19600.0
2011-08-29 11:35:00,16.69,16.72,16.68,16.72,35000.0,12.092,12.1138,12.0848,12.1138,35000.0
2011-08-29 11:40:00,16.72,16.73,16.71,16.72,30200.0,12.1138,12.121,12.1065,12.1138,30200.0
2011-08-29 11:45:00,16.72,16.73,16.71,16.73,29400.0,12.1138,12.121,12.1065,12.121,29400.0
2011-08-29 11:50:00,16.73,16.75,16.72,16.75,21000.0,12.121,12.1355,12.1138,12.1355,21000.0
2011-08-29 11:55:00,16.75,16.77,16.75,16.76,32200.0,12.1355,12.15,12.1355,12.1428,32200.0
2011-08-29 12:00:00,16.75,16.81,16.75,16.8,39400.0,12.1355,12.179,12.1355,12.1717,39400.0
2011-08-29 12:05:00,16.81,16.82,16.8,16.81,25000.0,12.179,12.1862,12.1717,12.179,25000.0
2011-08-29 12:10:00,16.81,16.81,16.78,16.79,21400.0,12.179,12.179,12.1572,12.1645,21400.0
2011-08-29 12:15:00,16.79,16.81,16.79,16.8,14000.0,12.1645,12.179,12.1645,12.1717,14000.0
2011-08-29 12:20:00,16.81,16.82,16.8,16.82,15800.0,12.179,12.1862,12.1717,12.1862,15800.0
2011-08-29 12:25:00,16.82,16.83,16.8,16.82,31600.0,12.1862,12.1935,12.1717,12.1862,31600.0
2011-08-29 12:30:00,16.82,16.83,16.77,16.77,23200.0,12.1862,12.1935,12.15,12.15,23200.0
2011-08-29 12:35:00,16.77,16.78,16.75,16.76,15400.0,12.15,12.1572,12.1355,12.1428,15400.0
2011-08-29 12:40:00,16.76,16.8,16.76,16.8,22400.0,12.1428,12.1717,12.1428,12.1717,22400.0
2011-08-29 12:45:00,16.79,16.8,16.78,16.78,36400.0,12.1645,12.1717,12.1572,12.1572,36400.0
2011-08-29 12:50:00,16.78,16.78,16.77,16.78,17800.0,12.1572,12.1572,12.15,12.1572,17800.0
2011-08-29 12:55:00,16.78,16.79,16.77,16.77,39000.0,12.1572,12.1645,12.15,12.15,39000.0
2011-08-29 13:00:00,16.77,16.77,16.76,16.77,5200.0,12.15,12.15,12.1428,12.15,5200.0
2011-08-29 13:05:00,16.76,16.78,16.75,16.77,11600.0,12.1428,12.1572,12.1355,12.15,11600.0
2011-08-29 13:10:00,16.77,16.79,16.77,16.77,12200.0,12.15,12.1645,12.15,12.15,12200.0
2011-08-29 13:15:00,16.78,16.78,16.77,16.78,24000.0,12.1572,12.1572,12.15,12.1572,24000.0
2011-08-29 13:20:00,16.78,16.78,16.77,16.78,26400.0,12.1572,12.1572,12.15,12.1572,26400.0
2011-08-29 13:25:00,16.78,16.78,16.76,16.78,25200.0,12.1572,12.1572,12.1428,12.1572,25200.0
2011-08-29 13:30:00,16.78,16.78,16.76,16.76,81200.0,12.1572,12.1572,12.1428,12.1428,81200.0
2011-08-29 13:35:00,16.76,16.78,16.76,16.77,48000.0,12.1428,12.1572,12.1428,12.15,48000.0
2011-08-29 13:40:00,16.77,16.78,16.76,16.77,50000.0,12.15,12.1572,12.1428,12.15,50000.0
2011-08-29 13:45:00,16.77,16.77,16.74,16.75,10800.0,12.15,12.15,12.1283,12.1355,10800.0
2011-08-29 13:50:00,16.75,16.76,16.74,16.75,39200.0,12.1355,12.1428,12.1283,12.1355,39200.0
2011-08-29 13:55:00,16.75,16.77,16.75,16.76,16600.0,12.1355,12.15,12.1355,12.1428,16600.0
2011-08-29 14:00:00,16.75,16.77,16.75,16.77,37000.0,12.1355,12.15,12.1355,12.15,37000.0
2011-08-29 14:05:00,16.77,16.77,16.76,16.76,17400.0,12.15,12.15,12.1428,12.1428,17400.0
2011-08-29 14:10:00,16.77,16.77,16.76,16.76,41400.0,12.15,12.15,12.1428,12.1428,41400.0
2011-08-29 14:15:00,16.77,16.78,16.73,16.73,45000.0,12.15,12.1572,12.121,12.121,45000.0
2011-08-29 14:20:00,16.74,16.74,16.73,16.73,13400.0,12.1283,12.1283,12.121,12.121,13400.0
2011-08-29 14:25:00,16.74,16.75,16.73,16.74,32000.0,12.1283,12.1355,12.121,12.1283,32000.0
2011-08-29 14:30:00,16.75,16.75,16.72,16.75,25000.0,12.1355,12.1355,12.1138,12.1355,25000.0
2011-08-29 14:35:00,16.75,16.75,16.74,16.75,18400.0,12.1355,12.1355,12.1283,12.1355,18400.0
2011-08-29 14:40:00,16.75,16.75,16.74,16.75,31000.0,12.1355,12.1355,12.1283,12.1355,31000.0
2011-08-29 14:45:00,16.75,16.75,16.74,16.75,16000.0,12.1355,12.1355,12.1283,12.1355,16000.0
2011-08-29 14:50:00,16.75,16.77,16.75,16.77,42400.0,12.1355,12.15,12.1355,12.15,42400.0
2011-08-29 14:55:00,16.76,16.77,16.74,16.75,55200.0,12.1428,12.15,12.1283,12.1355,55200.0
2011-08-29 15:00:00,16.75,16.77,16.75,16.77,17000.0,12.1355,12.15,12.1355,12.15,17000.0
2011-08-29 15:05:00,16.77,16.79,16.77,16.78,34400.0,12.15,12.1645,12.15,12.1572,34400.0
2011-08-29 15:10:00,16.78,16.79,16.76,16.78,67600.0,12.1572,12.1645,12.1428,12.1572,67600.0
2011-08-29 15:15:00,16.78,16.78,16.75,16.75,48400.0,12.1572,12.1572,12.1355,12.1355,48400.0
2011-08-29 15:20:00,16.75,16.81,16.75,16.79,46400.0,12.1355,12.179,12.1355,12.1645,46400.0
2011-08-29 15:25:00,16.79,16.81,16.79,16.8,36200.0,12.1645,12.179,12.1645,12.1717,36200.0
2011-08-29 15:30:00,16.8,16.81,16.8,16.8,83800.0,12.1717,12.179,12.1717,12.1717,83800.0
2011-08-29 15:35:00,16.8,16.81,16.79,16.8,116400.0,12.1717,12.179,12.1645,12.1717,116400.0
2011-08-29 15:40:00,16.81,16.82,16.8,16.8,125800.0,12.179,12.1862,12.1717,12.1717,125800.0
2011-08-29 15:45:00,16.8,16.82,16.8,16.8,113400.0,12.1717,12.1862,12.1717,12.1717,113400.0
2011-08-29 15:50:00,16.81,16.83,16.8,16.81,109800.0,12.179,12.1935,12.1717,12.179,109800.0
2011-08-29 15:55:00,16.81,16.84,16.81,16.83,146800.0,12.179,12.2007,12.179,12.1935,146800.0
2011-08-30 09:30:00,16.72,16.75,16.68,16.72,22600.0,12.1138,12.1355,12.0848,12.1138,22600.0
2011-08-30 09:35:00,16.72,16.79,16.68,16.74,28800.0,12.1138,12.1645,12.0848,12.1283,28800.0
2011-08-30 09:40:00,16.74,16.75,16.69,16.7,15200.0,12.1283,12.1355,12.092,12.0993,15200.0
2011-08-30 09:45:00,16.71,16.75,16.68,16.72,25000.0,12.1065,12.1355,12.0848,12.1138,25000.0
2011-08-30 09:50:00,16.72,16.77,16.68,16.73,24600.0,12.1138,12.15,12.0848,12.121,24600.0
2011-08-30 09:55:00,16.74,16.74,16.65,16.7,77400.0,12.1283,12.1283,12.0631,12.0993,77400.0
2011-08-30 10:00:00,16.68,16.68,16.52,16.52,69400.0,12.0848,12.0848,11.9689,11.9689,69400.0
2011-08-30 10:05:00,16.53,16.59,16.5,16.58,83600.0,11.9761,12.0196,11.9544,12.0123,83600.0
2011-08-30 10:10:00,16.58,16.61,16.56,16.6,52400.0,12.0123,12.0341,11.9979,12.0268,52400.0
2011-08-30 10:15:00,16.6,16.61,16.54,16.55,38200.0,12.0268,12.0341,11.9834,11.9906,38200.0
2011-08-30 10:20:00,16.55,16.58,16.53,16.58,28200.0,11.9906,12.0123,11.9761,12.0123,28200.0
2011-08-30 10:25:00,16.58,16.63,16.57,16.63,20000.0,12.0123,12.0486,12.0051,12.0486,20000.0
2011-08-30 10:30:00,16.63,16.71,16.61,16.7,49200.0,12.0486,12.1065,12.0341,12.0993,49200.0
2011-08-30 10:35:00,16.71,16.72,16.68,16.7,21600.0,12.1065,12.1138,12.0848,12.0993,21600.0
2011-08-30 10:40:00,16.7,16.7,16.66,16.68,18800.0,12.0993,12.0993,12.0703,12.0848,18800.0
2011-08-30 10:45:00,16.68,16.69,16.63,16.64,38400.0,12.0848,12.092,12.0486,12.0558,38400.0
2011-08-30 10:50:00,16.65,16.68,16.64,16.67,22800.0,12.0631,12.0848,12.0558,12.0776,22800.0
2011-08-30 10:55:00,16.67,16.72,16.67,16.7,25400.0,12.0776,12.1138,12.0776,12.0993,25400.0
2011-08-30 11:00:00,16.7,16.76,16.68,16.74,25200.0,12.0993,12.1428,12.0848,12.1283,25200.0
2011-08-30 11:05:00,16.74,16.77,16.74,16.75,13800.0,12.1283,12.15,12.1283,12.1355,13800.0
2011-08-30 11:10:00,16.74,16.76,16.73,16.75,18200.0,12.1283,12.1428,12.121,12.1355,18200.0
2011-08-30 11:15:00,16.75,16.76,16.71,16.72,18600.0,12.1355,12.1428,12.1065,12.1138,18600.0
2011-08-30 11:20:00,16.72,16.76,16.72,16.75,16200.0,12.1138,12.1428,12.1138,12.1355,16200.0
2011-08-30 11:25:00,16.75,16.84,16.75,16.8,37600.0,12.1355,12.2007,12.1355,12.1717,37600.0
2011-08-30 11:30:00,16.8,16.83,16.8,16.81,27200.0,12.1717,12.1935,12.1717,12.179,27200.0
2011-08-30 11:35:00,16.81,16.9,16.81,16.88,28000.0,12.179,12.2442,12.179,12.2297,28000.0
2011-08-30 11:40:00,16.88,16.89,16.88,16.88,28200.0,12.2297,12.2369,12.2297,12.2297,28200.0
2011-08-30 11:45:00,16.88,16.89,16.85,16.86,22800.0,12.2297,12.2369,12.208,12.2152,22800.0
2011-08-30 11:50:00,16.85,16.87,16.85,16.86,14600.0,12.208,12.2225,12.208,12.2152,14600.0
2011-08-30 11:55:00,16.86,16.88,16.85,16.86,12400.0,12.2152,12.2297,12.208,12.2152,12400.0
2011-08-30 12:00:00,16.86,16.87,16.83,16.84,21600.0,12.2152,12.2225,12.1935,12.2007,21600.0
2011-08-30 12:05:00,16.83,16.85,16.81,16.81,18600.0,12.1935,12.208,12.179,12.179,18600.0
2011-08-30 12:10:00,16.81,16.83,16.81,16.81,9600.0,12.179,12.1935,12.179,12.179,9600.0
2011-08-30 12:15:00,16.8,16.82,16.78,16.82,18600.0,12.1717,12.1862,12.1572,12.1862,18600.0
2011-08-30 12:20:00,16.82,16.84,16.81,16.84,28000.0,12.1862,12.2007,12.179,12.2007,28000.0
2011-08-30 12:25:00,16.85,16.86,16.8,16.81,14000.0,12.208,12.2152,12.1717,12.179,14000.0
2011-08-30 12:30:00,16.8,16.82,16.78,16.82,10800.0,12.1717,12.1862,12.1572,12.1862,10800.0
2011-08-30 12:35:00,16.82,16.82,16.8,16.8,8400.0,12.1862,12.1862,12.1717,12.1717,8400.0
2011-08-30 12:40:00,16.8,16.8,16.73,16.73,25600.0,12.1717,12.1717,12.121,12.121,25600.0
2011-08-30 12:45:00,16.72,16.72,16.64,16.66,22600.0,12.1138,12.1138,12.0558,12.0703,22600.0
2011-08-30 12:50:00,16.67,16.68,16.65,16.66,7600.0,12.0776,12.0848,12.0631,12.0703,7600.0
2011-08-30 12:55:00,16.65,16.66,16.62,16.64,24600.0,12.0631,12.0703,12.0413,12.0558,24600.0
2011-08-30 13:00:00,16.64,16.64,16.6,16.6,18000.0,12.0558,12.0558,12.0268,12.0268,18000.0
2011-08-30 13:05:00,16.61,16.63,16.6,16.62,27800.0,12.0341,12.0486,12.0268,12.0413,27800.0
2011-08-30 13:10:00,16.61,16.64,16.61,16.63,55000.0,12.0341,12.0558,12.0341,12.0486,55000.0
2011-08-30 13:15:00,16.63,16.63,16.59,16.61,26400.0,12.0486,12.0486,12.0196,12.0341,26400.0
2011-08-30 13:20:00,16.61,16.64,16.61,16.64,27200.0,12.0341,12.0558,12.0341,12.0558,27200.0
2011-08-30 13:25:00,16.64,16.64,16.61,16.61,28200.0,12.0558,12.0558,12.0341,12.0341,28200.0
2011-08-30 13:30:00,16.61,16.61,16.57,16.58,27600.0,12.0341,12.0341,12.0051,12.0123,27600.0
2011-08-30 13:35:00,16.59,16.6,16.58,16.6,13400.0,12.0196,12.0268,12.0123,12.0268,13400.0
2011-08-30 13:40:00,16.6,16.62,16.59,16.61,17000.0,12.0268,12.0413,12.0196,12.0341,17000.0
2011-08-30 13:45:00,16.61,16.64,16.59,16.62,45800.0,12.0341,12.0558,12.0196,12.0413,45800.0
2011-08-30 13:50:00,16.62,16.64,16.61,16.63,26200.0,12.0413,12.0558,12.0341,12.0486,26200.0
2011-08-30 13:55:00,16.64,16.65,16.6,16.61,52000.0,12.0558,12.0631,12.0268,12.0341,52000.0
2011-08-30 14:00:00,16.61,16.66,16.6,16.61,50600.0,12.0341,12.0703,12.0268,12.0341,50600.0
2011-08-30 14:05:00,16.6,16.63,16.58,16.63,38200.0,12.0268,12.0486,12.0123,12.0486,38200.0
2011-08-30 14:10:00,16.63,16.64,16.6,16.63,93600.0,12.0486,12.0558,12.0268,12.0486,93600.0
2011-08-30 14:15:00,16.63,16.63,16.61,16.62,67800.0,12.0486,12.0486,12.0341,12.0413,67800.0
2011-08-30 14:20:00,16.62,16.63,16.6,16.61,34200.0,12.0413,12.0486,12.0268,12.0341,34200.0
2011-08-30 14:25:00,16.61,16.63,16.61,16.63,44000.0,12.0341,12.0486,12.0341,12.0486,44000.0
2011-08-30 14:30:00,16.63,16.64,16.61,16.63,82600.0,12.0486,12.0558,12.0341,12.0486,82600.0
2011-08-30 14:35:00,16.63,16.63,16.6,16.63,65400.0,12.0486,12.0486,12.0268,12.0486,65400.0
2011-08-30 14:40:00,16.63,16.63,16.61,16.62,59200.0,12.0486,12.0486,12.0341,12.0413,59200.0
2011-08-30 14:45:00,16.61,16.63,16.61,16.61,50400.0,12.0341,12.0486,12.0341,12.0341,50400.0
2011-08-30 14:50:00,16.62,16.63,16.6,16.61,72800.0,12.0413,12.0486,12.0268,12.0341,72800.0
2011-08-30 14:55:00,16.61,16.63,16.58,16.63,94800.0,12.0341,12.0486,12.0123,12.0486,94800.0
2011-08-30 15:00:00,16.63,16.63,16.61,16.63,35000.0,12.0486,12.0486,12.0341,12.0486,35000.0
2011-08-30 15:05:00,16.62,16.65,16.62,16.65,73400.0,12.0413,12.0631,12.0413,12.0631,73400.0
2011-08-30 15:10:00,16.65,16.65,16.64,16.65,63400.0,12.0631,12.0631,12.0558,12.0631,63400.0
2011-08-30 15:15:00,16.65,16.65,16.65,16.65,66800.0,12.0631,12.0631,12.0631,12.0631,66800.0
2011-08-30 15:20:00,16.65,16.65,16.64,16.65,59800.0,12.0631,12.0631,12.0558,12.0631,59800.0
2011-08-30 15:25:00,16.65,16.68,16.64,16.68,85400.0,12.0631,12.0848,12.0558,12.0848,85400.0
2011-08-30 15:30:00,16.68,16.75,16.68,16.74,65800.0,12.0848,12.1355,12.0848,12.1283,65800.0
2011-08-30 15:35:00,16.74,16.74,16.72,16.73,70800.0,12.1283,12.1283,12.1138,12.121,70800.0
2011-08-30 15:40:00,16.73,16.74,16.72,16.74,61200.0,12.121,12.1283,12.1138,12.1283,61200.0
2011-08-30 15:45:00,16.74,16.74,16.72,16.73,67800.0,12.1283,12.1283,12.1138,12.121,67800.0
2011-08-30 15:50:00,16.72,16.73,16.7,16.7,73800.0,12.1138,12.121,12.0993,12.0993,73800.0
2011-08-30 15:55:00,16.71,16.71,16.66,16.67,113800.0,12.1065,12.1065,12.0703,12.0776,113800.0
2011-08-31 09:30:00,16.73,16.83,16.68,16.7,85200.0,12.121,12.1935,12.0848,12.0993,85200.0
2011-08-31 09:35:00,16.7,16.72,16.66,16.71,55000.0,12.0993,12.1138,12.0703,12.1065,55000.0
2011-08-31 09:40:00,16.71,16.74,16.67,16.73,80200.0,12.1065,12.1283,12.0776,12.121,80200.0
2011-08-31 09:45:00,16.73,16.73,16.64,16.67,48000.0,12.121,12.121,12.0558,12.0776,48000.0
2011-08-31 09:50:00,16.67,16.68,16.66,16.67,41800.0,12.0776,12.0848,12.0703,12.0776,41800.0
2011-08-31 09:55:00,16.68,16.68,16.6,16.61,24000.0,12.0848,12.0848,12.0268,12.0341,24000.0
2011-08-31 10:00:00,16.63,16.68,16.63,16.67,24200.0,12.0486,12.0848,12.0486,12.0776,24200.0
2011-08-31 10:05:00,16.67,16.68,16.66,16.67,49200.0,12.0776,12.0848,12.0703,12.0776,49200.0
2011-08-31 10:10:00,16.67,16.72,16.67,16.72,56800.0,12.0776,12.1138,12.0776,12.1138,56800.0
2011-08-31 10:15:00,16.72,16.75,16.72,16.75,40400.0,12.1138,12.1355,12.1138,12.1355,40400.0
2011-08-31 10:20:00,16.75,16.76,16.74,16.75,44600.0,12.1355,12.1428,12.1283,12.1355,44600.0
2011-08-31 10:25:00,16.75,16.78,16.74,16.78,70800.0,12.1355,12.1572,12.1283,12.1572,70800.0
2011-08-31 10:30:00,16.78,16.78,16.75,16.77,38800.0,12.1572,12.1572,12.1355,12.15,38800.0
2011-08-31 10:35:00,16.78,16.78,16.76,16.76,26200.0,12.1572,12.1572,12.1428,12.1428,26200.0
2011-08-31 10:40:00,16.77,16.77,16.72,16.75,28200.0,12.15,12.15,12.1138,12.1355,28200.0
2011-08-31 10:45:00,16.75,16.77,16.71,16.71,22800.0,12.1355,12.15,12.1065,12.1065,22800.0
2011-08-31 10:50:00,16.71,16.75,16.71,16.75,17200.0,12.1065,12.1355,12.1065,12.1355,17200.0
2011-08-31 10:55:00,16.75,16.75,16.68,16.7,17800.0,12.1355,12.1355,12.0848,12.0993,17800.0
2011-08-31 11:00:00,16.7,16.7,16.65,16.65,27400.0,12.0993,12.0993,12.0631,12.0631,27400.0
2011-08-31 11:05:00,16.66,16.66,16.64,16.65,27200.0,12.0703,12.0703,12.0558,12.0631,27200.0
2011-08-31 11:10:00,16.65,16.73,16.65,16.71,32600.0,12.0631,12.121,12.0631,12.1065,32600.0
2011-08-31 11:15:00,16.71,16.72,16.66,16.67,24600.0,12.1065,12.1138,12.0703,12.0776,24600.0
2011-08-31 11:20:00,16.67,16.67,16.64,16.64,26000.0,12.0776,12.0776,12.0558,12.0558,26000.0
2011-08-31 11:25:00,16.65,16.65,16.58,16.6,50800.0,12.0631,12.0631,12.0123,12.0268,50800.0
2011-08-31 11:30:00,16.6,16.61,16.56,16.57,28600.0,12.0268,12.0341,11.9979,12.0051,28600.0
2011-08-31 11:35:00,16.57,16.6,16.57,16.6,37000.0,12.0051,12.0268,12.0051,12.0268,37000.0
2011-08-31 11:40:00,16.61,16.65,16.61,16.65,21800.0,12.0341,12.0631,12.0341,12.0631,21800.0
2011-08-31 11:45:00,16.65,16.65,16.61,16.61,33400.0,12.0631,12.0631,12.0341,12.0341,33400.0
2011-08-31 11:50:00,16.62,16.63,16.6,16.61,16400.0,12.0413,12.0486,12.0268,12.0341,16400.0
2011-08-31 11:55:00,16.61,16.61,16.53,16.53,32200.0,12.0341,12.0341,11.9761,11.9761,32200.0
2011-08-31 12:00:00,16.53,16.58,16.53,16.58,20400.0,11.9761,12.0123,11.9761,12.0123,20400.0
2011-08-31 12:05:00,16.58,16.63,16.58,16.63,25400.0,12.0123,12.0486,12.0123,12.0486,25400.0
2011-08-31 12:10:00,16.63,16.65,16.61,16.63,21200.0,12.0486,12.0631,12.0341,12.0486,21200.0
2011-08-31 12:15:00,16.65,16.65,16.63,16.63,16400.0,12.0631,12.0631,12.0486,12.0486,16400.0
2011-08-31 12:20:00,16.64,16.67,16.64,16.67,20400.0,12.0558,12.0776,12.0558,12.0776,20400.0
2011-08-31 12:25:00,16.67,16.68,16.66,16.67,12800.0,12.0776,12.0848,12.0703,12.0776,12800.0
2011-08-31 12:30:00,16.67,16.69,16.67,16.69,25600.0,12.0776,12.092,12.0776,12.092,25600.0
2011-08-31 12:35:00,16.69,16.69,16.66,16.66,16800.0,12.092,12.092,12.0703,12.0703,16800.0
2011-08-31 12:40:00,16.66,16.68,16.65,16.67,13800.0,12.0703,12.0848,12.0631,12.0776,13800.0
2011-08-31 12:45:00,16.67,16.67,16.64,16.65,15600.0,12.0776,12.0776,12.0558,12.0631,15600.0
2011-08-31 12:50:00,16.66,16.7,16.65,16.68,27800.0,12.0703,12.0993,12.0631,12.0848,27800.0
2011-08-31 12:55:00,16.68,16.69,16.67,16.69,22400.0,12.0848,12.092,12.0776,12.092,22400.0
2011-08-31 13:00:00,16.69,16.7,16.65,16.66,37600.0,12.092,12.0993,12.0631,12.0703,37600.0
2011-08-31 13:05:00,16.66,16.68,16.65,16.66,14800.0,12.0703,12.0848,12.0631,12.0703,14800.0
2011-08-31 13:10:00,16.66,16.69,16.66,16.69,10800.0,12.0703,12.092,12.0703,12.092,10800.0
2011-08-31 13:15:00,16.69,16.69,16.66,16.67,20600.0,12.092,12.092,12.0703,12.0776,20600.0
2011-08-31 13:20:00,16.68,16.69,16.65,16.66,14000.0,12.0848,12.092,12.0631,12.0703,14000.0
2011-08-31 13:25:00,16.66,16.67,16.64,16.66,20400.0,12.0703,12.0776,12.0558,12.0703,20400.0
2011-08-31 13:30:00,16.67,16.67,16.64,16.66,27400.0,12.0776,12.0776,12.0558,12.0703,27400.0
2011-08-31 13:35:00,16.66,16.68,16.65,16.67,16800.0,12.0703,12.0848,12.0631,12.0776,16800.0
2011-08-31 13:40:00,16.67,16.69,16.66,16.67,21000.0,12.0776,12.092,12.0703,12.0776,21000.0
2011-08-31 13:45:00,16.66,16.66,16.61,16.61,20600.0,12.0703,12.0703,12.0341,12.0341,20600.0
2011-08-31 13:50:00,16.61,16.61,16.59,16.6,31600.0,12.0341,12.0341,12.0196,12.0268,31600.0
2011-08-31 13:55:00,16.6,16.6,16.56,16.56,18800.0,12.0268,12.0268,11.9979,11.9979,18800.0
2011-08-31 14:00:00,16.57,16.58,16.53,16.55,31800.0,12.0051,12.0123,11.9761,11.9906,31800.0
2011-08-31 14:05:00,16.55,16.55,16.51,16.52,23000.0,11.9906,11.9906,11.9616,11.9689,23000.0
2011-08-31 14:10:00,16.52,16.53,16.49,16.5,46200.0,11.9689,11.9761,11.9471,11.9544,46200.0
2011-08-31 14:15:00,16.5,16.52,16.5,16.52,23400.0,11.9544,11.9689,11.9544,11.9689,23400.0
2011-08-31 14:20:00,16.52,16.55,16.52,16.55,31200.0,11.9689,11.9906,11.9689,11.9906,31200.0
2011-08-31 14:25:00,16.56,16.57,16.54,16.54,16400.0,11.9979,12.0051,11.9834,11.9834,16400.0
2011-08-31 14:30:00,16.55,16.55,16.5,16.5,35000.0,11.9906,11.9906,11.9544,11.9544,35000.0
2011-08-31 14:35:00,16.5,16.53,16.49,16.53,79400.0,11.9544,11.9761,11.9471,11.9761,79400.0
2011-08-31 14:40:00,16.54,16.54,16.44,16.44,38800.0,11.9834,11.9834,11.9109,11.9109,38800.0
2011-08-31 14:45:00,16.44,16.5,16.44,16.49,34200.0,11.9109,11.9544,11.9109,11.9471,34200.0
2011-08-31 14:50:00,16.5,16.5,16.45,16.46,42600.0,11.9544,11.9544,11.9182,11.9254,42600.0
2011-08-31 14:55:00,16.45,16.49,16.45,16.48,32600.0,11.9182,11.9471,11.9182,11.9399,32600.0
2011-08-31 15:00:00,16.48,16.52,16.47,16.52,39400.0,11.9399,11.9689,11.9327,11.9689,39400.0
2011-08-31 15:05:00,16.52,16.58,16.52,16.55,34200.0,11.9689,12.0123,11.9689,11.9906,34200.0
2011-08-31 15:10:00,16.54,16.55,16.48,16.49,44600.0,11.9834,11.9906,11.9399,11.9471,44600.0
2011-08-31 15:15:00,16.49,16.49,16.44,16.46,46600.0,11.9471,11.9471,11.9109,11.9254,46600.0
2011-08-31 15:20:00,16.46,16.48,16.43,16.43,98800.0,11.9254,11.9399,11.9037,11.9037,98800.0
2011-08-31 15:25:00,16.43,16.43,16.39,16.41,135200.0,11.9037,11.9037,11.8747,11.8892,135200.0
2011-08-31 15:30:00,16.41,16.44,16.41,16.43,104400.0,11.8892,11.9109,11.8892,11.9037,104400.0
2011-08-31 15:35:00,16.43,16.5,16.43,16.49,77400.0,11.9037,11.9544,11.9037,11.9471,77400.0
2011-08-31 15:40:00,16.49,16.53,16.49,16.52,173600.0,11.9471,11.9761,11.9471,11.9689,173600.0
2011-08-31 15:45:00,16.53,16.57,16.52,16.57,77400.0,11.9761,12.0051,11.9689,12.0051,77400.0
2011-08-31 15:50:00,16.57,16.57,16.51,16.52,118400.0,12.0051,12.0051,11.9616,11.9689,118400.0
2011-08-31 15:55:00,16.52,16.56,16.51,16.55,351200.0,11.9689,11.9979,11.9616,11.9906,351200.0
2011-09-01 09:30:00,16.58,16.63,16.58,16.61,36400.0,12.0123,12.0486,12.0123,12.0341,36400.0
2011-09-01 09:35:00,16.61,16.63,16.59,16.61,39000.0,12.0341,12.0486,12.0196,12.0341,39000.0
2011-09-01 09:40:00,16.61,16.62,16.57,16.57,21600.0,12.0341,12.0413,12.0051,12.0051,21600.0
2011-09-01 09:45:00,16.57,16.57,16.55,16.56,19000.0,12.0051,12.0051,11.9906,11.9979,19000.0
2011-09-01 09:50:00,16.56,16.58,16.56,16.56,67400.0,11.9979,12.0123,11.9979,11.9979,67400.0
2011-09-01 09:55:00,16.56,16.59,16.56,16.58,48800.0,11.9979,12.0196,11.9979,12.0123,48800.0
2011-09-01 10:00:00,16.57,16.78,16.56,16.74,180200.0,12.0051,12.1572,11.9979,12.1283,180200.0
2011-09-01 10:05:00,16.75,16.77,16.71,16.72,46600.0,12.1355,12.15,12.1065,12.1138,46600.0
2011-09-01 10:10:00,16.72,16.72,16.61,16.61,49200.0,12.1138,12.1138,12.0341,12.0341,49200.0
2011-09-01 10:15:00,16.61,16.66,16.58,16.65,26600.0,12.0341,12.0703,12.0123,12.0631,26600.0
2011-09-01 10:20:00,16.65,16.66,16.61,16.63,21000.0,12.0631,12.0703,12.0341,12.0486,21000.0
2011-09-01 10:25:00,16.63,16.66,16.59,16.59,47200.0,12.0486,12.0703,12.0196,12.0196,47200.0
2011-09-01 10:30:00,16.59,16.59,16.49,16.5,43200.0,12.0196,12.0196,11.9471,11.9544,43200.0
2011-09-01 10:35:00,16.5,16.53,16.48,16.52,34200.0,11.9544,11.9761,11.9399,11.9689,34200.0
2011-09-01 10:40:00,16.52,16.64,16.51,16.61,22200.0,11.9689,12.0558,11.9616,12.0341,22200.0
2011-09-01 10:45:00,16.61,16.63,16.55,16.56,19600.0,12.0341,12.0486,11.9906,11.9979,19600.0
2011-09-01 10:50:00,16.56,16.6,16.56,16.58,36000.0,11.9979,12.0268,11.9979,12.0123,36000.0
2011-09-01 10:55:00,16.58,16.58,16.54,16.55,18800.0,12.0123,12.0123,11.9834,11.9906,18800.0
2011-09-01 11:00:00,16.55,16.58,16.52,16.57,29800.0,11.9906,12.0123,11.9689,12.0051,29800.0
2011-09-01 11:05:00,16.58,16.58,16.55,16.56,37800.0,12.0123,12.0123,11.9906,11.9979,37800.0
2011-09-01 11:10:00,16.56,16.56,16.53,16.53,15800.0,11.9979,11.9979,11.9761,11.9761,15800.0
2011-09-01 11:15:00,16.53,16.55,16.53,16.55,15000.0,11.9761,11.9906,11.9761,11.9906,15000.0
2011-09-01 11:20:00,16.56,16.56,16.52,16.53,25600.0,11.9979,11.9979,11.9689,11.9761,25600.0
2011-09-01 11:25:00,16.52,16.54,16.5,16.53,13600.0,11.9689,11.9834,11.9544,11.9761,13600.0
2011-09-01 11:30:00,16.53,16.57,16.53,16.57,28200.0,11.9761,12.0051,11.9761,12.0051,28200.0
2011-09-01 11:35:00,16.56,16.56,16.54,16.55,25400.0,11.9979,11.9979,11.9834,11.9906,25400.0
2011-09-01 11:40:00,16.55,16.55,16.5,16.51,10400.0,11.9906,11.9906,11.9544,11.9616,10400.0
2011-09-01 11:45:00,16.52,16.54,16.52,16.53,26800.0,11.9689,11.9834,11.9689,11.9761,26800.0
2011-09-01 11:50:00,16.53,16.57,16.51,16.57,28000.0,11.9761,12.0051,11.9616,12.0051,28000.0
2011-09-01 11:55:00,16.57,16.58,16.56,16.57,30000.0,12.0051,12.0123,11.9979,12.0051,30000.0
2011-09-01 12:00:00,16.57,16.57,16.53,16.54,22600.0,12.0051,12.0051,11.9761,11.9834,22600.0
2011-09-01 12:05:00,16.55,16.57,16.52,16.56,11400.0,11.9906,12.0051,11.9689,11.9979,11400.0
2011-09-01 12:10:00,16.56,16.57,16.54,16.55,19600.0,11.9979,12.0051,11.9834,11.9906,19600.0
2011-09-01 12:15:00,16.55,16.55,16.51,16.54,14800.0,11.9906,11.9906,11.9616,11.9834,14800.0
2011-09-01 12:20:00,16.55,16.58,16.55,16.57,22600.0,11.9906,12.0123,11.9906,12.0051,22600.0
2011-09-01 12:25:00,16.57,16.57,16.53,16.53,19800.0,12.0051,12.0051,11.9761,11.9761,19800.0
2011-09-01 12:30:00,16.54,16.55,16.52,16.52,16200.0,11.9834,11.9906,11.9689,11.9689,16200.0
2011-09-01 12:35:00,16.52,16.53,16.5,16.5,9400.0,11.9689,11.9761,11.9544,11.9544,9400.0
2011-09-01 12:40:00,16.5,16.52,16.48,16.48,14600.0,11.9544,11.9689,11.9399,11.9399,14600.0
2011-09-01 12:45:00,16.48,16.49,16.47,16.47,7800.0,11.9399,11.9471,11.9327,11.9327,7800.0
2011-09-01 12:50:00,16.47,16.49,16.43,16.44,16400.0,11.9327,11.9471,11.9037,11.9109,16400.0
2011-09-01 12:55:00,16.44,16.47,16.44,16.44,12600.0,11.9109,11.9327,11.9109,11.9109,12600.0
2011-09-01 13:00:00,16.43,16.46,16.42,16.46,13800.0,11.9037,11.9254,11.8964,11.9254,13800.0
2011-09-01 13:05:00,16.46,16.46,16.39,16.39,10000.0,11.9254,11.9254,11.8747,11.8747,10000.0
2011-09-01 13:10:00,16.4,16.42,16.4,16.41,15200.0,11.8819,11.8964,11.8819,11.8892,15200.0
2011-09-01 13:15:00,16.41,16.42,16.4,16.41,11000.0,11.8892,11.8964,11.8819,11.8892,11000.0
2011-09-01 13:20:00,16.41,16.42,16.39,16.39,16200.0,11.8892,11.8964,11.8747,11.8747,16200.0
2011-09-01 13:25:00,16.39,16.43,16.39,16.4,14800.0,11.8747,11.9037,11.8747,11.8819,14800.0
2011-09-01 13:30:00,16.39,16.39,16.36,16.37,23400.0,11.8747,11.8747,11.853,11.8602,23400.0
2011-09-01 13:35:00,16.37,16.37,16.32,16.33,17400.0,11.8602,11.8602,11.824,11.8312,17400.0
2011-09-01 13:40:00,16.33,16.34,16.28,16.31,21800.0,11.8312,11.8385,11.795,11.8167,21800.0
2011-09-01 13:45:00,16.32,16.35,16.31,16.35,15400.0,11.824,11.8457,11.8167,11.8457,15400.0
2011-09-01 13:50:00,16.35,16.35,16.3,16.32,23800.0,11.8457,11.8457,11.8095,11.824,23800.0
2011-09-01 13:55:00,16.32,16.34,16.32,16.34,56600.0,11.824,11.8385,11.824,11.8385,56600.0
2011-09-01 14:00:00,16.34,16.35,16.31,16.33,102000.0,11.8385,11.8457,11.8167,11.8312,102000.0
2011-09-01 14:05:00,16.33,16.34,16.31,16.34,30400.0,11.8312,11.8385,11.8167,11.8385,30400.0
2011-09-01 14:10:00,16.33,16.35,16.33,16.35,12200.0,11.8312,11.8457,11.8312,11.8457,12200.0
2011-09-01 14:15:00,16.35,16.35,16.32,16.33,40400.0,11.8457,11.8457,11.824,11.8312,40400.0
2011-09-01 14:20:00,16.33,16.33,16.31,16.33,18400.0,11.8312,11.8312,11.8167,11.8312,18400.0
2011-09-01 14:25:00,16.33,16.33,16.3,16.32,26400.0,11.8312,11.8312,11.8095,11.824,26400.0
2011-09-01 14:30:00,16.33,16.36,16.33,16.35,63400.0,11.8312,11.853,11.8312,11.8457,63400.0
2011-09-01 14:35:00,16.35,16.35,16.34,16.35,16400.0,11.8457,11.8457,11.8385,11.8457,16400.0
2011-09-01 14:40:00,16.35,16.37,16.35,16.35,39200.0,11.8457,11.8602,11.8457,11.8457,39200.0
2011-09-01 14:45:00,16.36,16.36,16.32,16.35,15600.0,11.853,11.853,11.824,11.8457,15600.0
2011-09-01 14:50:00,16.34,16.35,16.32,16.34,17800.0,11.8385,11.8457,11.824,11.8385,17800.0
2011-09-01 14:55:00,16.35,16.35,16.3,16.32,18600.0,11.8457,11.8457,11.8095,11.824,18600.0
2011-09-01 15:00:00,16.31,16.32,16.28,16.29,19600.0,11.8167,11.824,11.795,11.8022,19600.0
2011-09-01 15:05:00,16.29,16.3,16.27,16.29,27400.0,11.8022,11.8095,11.7878,11.8022,27400.0
2011-09-01 15:10:00,16.29,16.3,16.29,16.3,23800.0,11.8022,11.8095,11.8022,11.8095,23800.0
2011-09-01 15:15:00,16.3,16.3,16.28,16.3,27200.0,11.8095,11.8095,11.795,11.8095,27200.0
2011-09-01 15:20:00,16.29,16.29,16.25,16.26,87800.0,11.8022,11.8022,11.7733,11.7805,87800.0
2011-09-01 15:25:00,16.26,16.3,16.26,16.3,83000.0,11.7805,11.8095,11.7805,11.8095,83000.0
2011-09-01 15:30:00,16.3,16.3,16.26,16.26,86800.0,11.8095,11.8095,11.7805,11.7805,86800.0
2011-09-01 15:35:00,16.27,16.28,16.27,16.27,34200.0,11.7878,11.795,11.7878,11.7878,34200.0
2011-09-01 15:40:00,16.27,16.27,16.24,16.25,41600.0,11.7878,11.7878,11.766,11.7733,41600.0
2011-09-01 15:45:00,16.25,16.25,16.22,16.24,135800.0,11.7733,11.7733,11.7515,11.766,135800.0
2011-09-01 15:50:00,16.25,16.25,16.23,16.24,104800.0,11.7733,11.7733,11.7588,11.766,104800.0
2011-09-01 15:55:00,16.24,16.24,16.22,16.24,92000.0,11.766,11.766,11.7515,11.766,92000.0
2011-09-02 09:30:00,15.86,15.95,15.77,15.8,56200.0,11.4907,11.5559,11.4255,11.4472,56200.0
2011-09-02 09:35:00,15.8,15.83,15.69,15.7,32400.0,11.4472,11.469,11.3675,11.3748,32400.0
2011-09-02 09:40:00,15.7,15.74,15.69,15.72,43600.0,11.3748,11.4038,11.3675,11.3893,43600.0
2011-09-02 09:45:00,15.72,15.82,15.71,15.81,42200.0,11.3893,11.4617,11.382,11.4545,42200.0
2011-09-02 09:50:00,15.83,15.88,15.77,15.8,41000.0,11.469,11.5052,11.4255,11.4472,41000.0
2011-09-02 09:55:00,15.81,15.81,15.72,15.77,71200.0,11.4545,11.4545,11.3893,11.4255,71200.0
2011-09-02 10:00:00,15.77,15.84,15.76,15.78,84600.0,11.4255,11.4762,11.4183,11.4327,84600.0
2011-09-02 10:05:00,15.79,15.85,15.77,15.84,44200.0,11.44,11.4835,11.4255,11.4762,44200.0
2011-09-02 10:10:00,15.85,15.86,15.82,15.83,57400.0,11.4835,11.4907,11.4617,11.469,57400.0
2011-09-02 10:15:00,15.82,15.82,15.74,15.79,35000.0,11.4617,11.4617,11.4038,11.44,35000.0
2011-09-02 10:20:00,15.79,15.8,15.75,15.77,19800.0,11.44,11.4472,11.411,11.4255,19800.0
2011-09-02 10:25:00,15.77,15.8,15.76,15.76,39800.0,11.4255,11.4472,11.4183,11.4183,39800.0
2011-09-02 10:30:00,15.76,15.76,15.71,15.74,62800.0,11.4183,11.4183,11.382,11.4038,62800.0
2011-09-02 10:35:00,15.74,15.79,15.74,15.78,58000.0,11.4038,11.44,11.4038,11.4327,58000.0
2011-09-02 10:40:00,15.79,15.79,15.74,15.75,50800.0,11.44,11.44,11.4038,11.411,50800.0
2011-09-02 10:45:00,15.76,15.81,15.74,15.8,51400.0,11.4183,11.4545,11.4038,11.4472,51400.0
2011-09-02 10:50:00,15.79,15.82,15.76,15.76,31200.0,11.44,11.4617,11.4183,11.4183,31200.0
2011-09-02 10:55:00,15.76,15.78,15.76,15.77,18600.0,11.4183,11.4327,11.4183,11.4255,18600.0
2011-09-02 11:00:00,15.78,15.79,15.76,15.76,27800.0,11.4327,11.44,11.4183,11.4183,27800.0
2011-09-02 11:05:00,15.77,15.79,15.77,15.77,24800.0,11.4255,11.44,11.4255,11.4255,24800.0
2011-09-02 11:10:00,15.78,15.85,15.77,15.84,48600.0,11.4327,11.4835,11.4255,11.4762,48600.0
2011-09-02 11:15:00,15.84,15.87,15.84,15.87,9400.0,11.4762,11.4979,11.4762,11.4979,9400.0
2011-09-02 11:20:00,15.88,15.92,15.88,15.88,21200.0,11.5052,11.5342,11.5052,11.5052,21200.0
2011-09-02 11:25:00,15.88,15.9,15.87,15.9,37000.0,11.5052,11.5197,11.4979,11.5197,37000.0
2011-09-02 11:30:00,15.9,15.92,15.88,15.9,58000.0,11.5197,11.5342,11.5052,11.5197,58000.0
2011-09-02 11:35:00,15.9,15.92,15.89,15.9,24200.0,11.5197,11.5342,11.5124,11.5197,24200.0
2011-09-02 11:40:00,15.9,15.92,15.9,15.9,24400.0,11.5197,11.5342,11.5197,11.5197,24400.0
2011-09-02 11:45:00,15.9,15.91,15.9,15.9,12600.0,11.5197,11.5269,11.5197,11.5197,12600.0
2011-09-02 11:50:00,15.9,15.92,15.89,15.9,31000.0,11.5197,11.5342,11.5124,11.5197,31000.0
2011-09-02 11:55:00,15.9,15.9,15.87,15.88,19400.0,11.5197,11.5197,11.4979,11.5052,19400.0
2011-09-02 12:00:00,15.88,15.92,15.88,15.9,14400.0,11.5052,11.5342,11.5052,11.5197,14400.0
2011-09-02 12:05:00,15.9,15.92,15.88,15.89,23000.0,11.5197,11.5342,11.5052,11.5124,23000.0
2011-09-02 12:10:00,15.89,15.91,15.88,15.9,9600.0,11.5124,11.5269,11.5052,11.5197,9600.0
2011-09-02 12:15:00,15.9,15.9,15.89,15.89,8400.0,11.5197,11.5197,11.5124,11.5124,8400.0
2011-09-02 12:20:00,15.9,15.9,15.88,15.88,14600.0,11.5197,11.5197,11.5052,11.5052,14600.0
2011-09-02 12:25:00,15.88,15.88,15.88,15.88,6000.0,11.5052,11.5052,11.5052,11.5052,6000.0
2011-09-02 12:30:00,15.89,15.9,15.87,15.9,23200.0,11.5124,11.5197,11.4979,11.5197,23200.0
2011-09-02 12:35:00,15.9,15.9,15.87,15.88,9400.0,11.5197,11.5197,11.4979,11.5052,9400.0
2011-09-02 12:40:00,15.88,15.9,15.88,15.9,6400.0,11.5052,11.5197,11.5052,11.5197,6400.0
2011-09-02 12:45:00,15.9,15.91,15.9,15.9,21400.0,11.5197,11.5269,11.5197,11.5197,21400.0
2011-09-02 12:50:00,15.9,15.91,15.9,15.9,14600.0,11.5197,11.5269,11.5197,11.5197,14600.0
2011-09-02 12:55:00,15.9,15.91,15.9,15.9,9000.0,11.5197,11.5269,11.5197,11.5197,9000.0
2011-09-02 13:00:00,15.9,15.92,15.88,15.89,27600.0,11.5197,11.5342,11.5052,11.5124,27600.0
2011-09-02 13:05:00,15.89,15.89,15.87,15.88,17200.0,11.5124,11.5124,11.4979,11.5052,17200.0
2011-09-02 13:10:00,15.88,15.88,15.84,15.84,26800.0,11.5052,11.5052,11.4762,11.4762,26800.0
2011-09-02 13:15:00,15.84,15.86,15.83,15.84,16600.0,11.4762,11.4907,11.469,11.4762,16600.0
2011-09-02 13:20:00,15.84,15.85,15.84,15.85,14400.0,11.4762,11.4835,11.4762,11.4835,14400.0
2011-09-02 13:25:00,15.85,15.86,15.85,15.85,21600.0,11.4835,11.4907,11.4835,11.4835,21600.0
2011-09-02 13:30:00,15.85,15.87,15.85,15.85,28000.0,11.4835,11.4979,11.4835,11.4835,28000.0
2011-09-02 13:35:00,15.85,15.85,15.81,15.82,28200.0,11.4835,11.4835,11.4545,11.4617,28200.0
2011-09-02 13:40:00,15.82,15.82,15.79,15.79,25800.0,11.4617,11.4617,11.44,11.44,25800.0
2011-09-02 13:45:00,15.78,15.79,15.78,15.79,21800.0,11.4327,11.44,11.4327,11.44,21800.0
2011-09-02 13:50:00,15.79,15.81,15.76,15.76,33600.0,11.44,11.4545,11.4183,11.4183,33600.0
2011-09-02 13:55:00,15.76,15.8,15.75,15.8,37600.0,11.4183,11.4472,11.411,11.4472,37600.0
2011-09-02 14:00:00,15.8,15.8,15.77,15.78,35000.0,11.4472,11.4472,11.4255,11.4327,35000.0
2011-09-02 14:05:00,15.77,15.77,15.73,15.73,19200.0,11.4255,11.4255,11.3965,11.3965,19200.0
2011-09-02 14:10:00,15.73,15.76,15.71,15.74,63800.0,11.3965,11.4183,11.382,11.4038,63800.0
2011-09-02 14:15:00,15.74,15.74,15.7,15.72,20800.0,11.4038,11.4038,11.3748,11.3893,20800.0
2011-09-02 14:20:00,15.72,15.76,15.72,15.74,22200.0,11.3893,11.4183,11.3893,11.4038,22200.0
2011-09-02 14:25:00,15.74,15.74,15.71,15.71,27000.0,11.4038,11.4038,11.382,11.382,27000.0
2011-09-02 14:30:00,15.71,15.71,15.65,15.68,44400.0,11.382,11.382,11.3386,11.3603,44400.0
2011-09-02 14:35:00,15.68,15.69,15.67,15.69,23400.0,11.3603,11.3675,11.353,11.3675,23400.0
2011-09-02 14:40:00,15.69,15.7,15.68,15.68,17400.0,11.3675,11.3748,11.3603,11.3603,17400.0
2011-09-02 14:45:00,15.68,15.69,15.63,15.63,24400.0,11.3603,11.3675,11.3241,11.3241,24400.0
2011-09-02 14:50:00,15.63,15.69,15.63,15.65,104800.0,11.3241,11.3675,11.3241,11.3386,104800.0
2011-09-02 14:55:00,15.65,15.65,15.63,15.64,57400.0,11.3386,11.3386,11.3241,11.3313,57400.0
2011-09-02 15:00:00,15.65,15.66,15.63,15.65,54200.0,11.3386,11.3458,11.3241,11.3386,54200.0
2011-09-02 15:05:00,15.65,15.65,15.63,15.65,50200.0,11.3386,11.3386,11.3241,11.3386,50200.0
2011-09-02 15:10:00,15.65,15.65,15.63,15.65,26600.0,11.3386,11.3386,11.3241,11.3386,26600.0
2011-09-02 15:15:00,15.64,15.65,15.61,15.63,214800.0,11.3313,11.3386,11.3096,11.3241,214800.0
2011-09-02 15:20:00,15.63,15.65,15.61,15.62,162800.0,11.3241,11.3386,11.3096,11.3168,162800.0
2011-09-02 15:25:00,15.62,15.62,15.6,15.61,88200.0,11.3168,11.3168,11.3023,11.3096,88200.0
2011-09-02 15:30:00,15.61,15.66,15.61,15.65,131600.0,11.3096,11.3458,11.3096,11.3386,131600.0
2011-09-02 15:35:00,15.66,15.68,15.65,15.67,110800.0,11.3458,11.3603,11.3386,11.353,110800.0
2011-09-02 15:40:00,15.68,15.71,15.67,15.7,117200.0,11.3603,11.382,11.353,11.3748,117200.0
2011-09-02 15:45:00,15.7,15.7,15.67,15.67,118800.0,11.3748,11.3748,11.353,11.353,118800.0
2011-09-02 15:50:00,15.67,15.68,15.67,15.68,133400.0,11.353,11.3603,11.353,11.3603,133400.0
2011-09-02 15:55:00,15.68,15.71,15.63,15.64,182200.0,11.3603,11.382,11.3241,11.3313,182200.0
2011-09-06 09:30:00,15.03,15.33,15.03,15.33,39400.0,10.8894,11.1067,10.8894,11.1067,39400.0
2011-09-06 09:35:00,15.33,15.37,15.26,15.32,23800.0,11.1067,11.1357,11.056,11.0995,23800.0
2011-09-06 09:40:00,15.32,15.37,15.28,15.37,42800.0,11.0995,11.1357,11.0705,11.1357,42800.0
2011-09-06 09:45:00,15.38,15.43,15.36,15.37,35000.0,11.1429,11.1792,11.1284,11.1357,35000.0
2011-09-06 09:50:00,15.37,15.49,15.35,15.46,32800.0,11.1357,11.2226,11.1212,11.2009,32800.0
2011-09-06 09:55:00,15.47,15.51,15.46,15.49,28600.0,11.2081,11.2371,11.2009,11.2226,28600.0
2011-09-06 10:00:00,15.51,15.55,15.44,15.48,49800.0,11.2371,11.2661,11.1864,11.2154,49800.0
2011-09-06 10:05:00,15.49,15.49,15.43,15.45,27800.0,11.2226,11.2226,11.1792,11.1937,27800.0
2011-09-06 10:10:00,15.46,15.47,15.36,15.37,37000.0,11.2009,11.2081,11.1284,11.1357,37000.0
2011-09-06 10:15:00,15.36,15.4,15.35,15.39,46000.0,11.1284,11.1574,11.1212,11.1502,46000.0
2011-09-06 10:20:00,15.39,15.4,15.37,15.38,26800.0,11.1502,11.1574,11.1357,11.1429,26800.0
2011-09-06 10:25:00,15.38,15.38,15.3,15.3,25200.0,11.1429,11.1429,11.085,11.085,25200.0
2011-09-06 10:30:00,15.3,15.33,15.26,15.26,25400.0,11.085,11.1067,11.056,11.056,25400.0
2011-09-06 10:35:00,15.26,15.28,15.24,15.25,33000.0,11.056,11.0705,11.0415,11.0488,33000.0
2011-09-06 10:40:00,15.26,15.28,15.21,15.21,40200.0,11.056,11.0705,11.0198,11.0198,40200.0
2011-09-06 10:45:00,15.21,15.24,15.19,15.23,20400.0,11.0198,11.0415,11.0053,11.0343,20400.0
2011-09-06 10:50:00,15.23,15.3,15.23,15.29,29200.0,11.0343,11.085,11.0343,11.0777,29200.0
2011-09-06 10:55:00,15.29,15.32,15.27,15.31,55000.0,11.0777,11.0995,11.0632,11.0922,55000.0
2011-09-06 11:00:00,15.31,15.35,15.29,15.29,120800.0,11.0922,11.1212,11.0777,11.0777,120800.0
2011-09-06 11:05:00,15.29,15.3,15.27,15.29,33600.0,11.0777,11.085,11.0632,11.0777,33600.0
2011-09-06 11:10:00,15.29,15.33,15.27,15.32,75600.0,11.0777,11.1067,11.0632,11.0995,75600.0
2011-09-06 11:15:00,15.31,15.37,15.31,15.35,95200.0,11.0922,11.1357,11.0922,11.1212,95200.0
2011-09-06 11:20:00,15.34,15.35,15.29,15.3,59600.0,11.114,11.1212,11.0777,11.085,59600.0
2011-09-06 11:25:00,15.3,15.37,15.3,15.34,107200.0,11.085,11.1357,11.085,11.114,107200.0
2011-09-06 11:30:00,15.34,15.42,15.33,15.34,123000.0,11.114,11.1719,11.1067,11.114,123000.0
2011-09-06 11:35:00,15.33,15.34,15.3,15.31,346800.0,11.1067,11.114,11.085,11.0922,346800.0
2011-09-06 11:40:00,15.3,15.31,15.27,15.28,40800.0,11.085,11.0922,11.0632,11.0705,40800.0
2011-09-06 11:45:00,15.28,15.28,15.26,15.27,95400.0,11.0705,11.0705,11.056,11.0632,95400.0
2011-09-06 11:50:00,15.27,15.33,15.27,15.3,29400.0,11.0632,11.1067,11.0632,11.085,29400.0
2011-09-06 11:55:00,15.3,15.38,15.3,15.34,19200.0,11.085,11.1429,11.085,11.114,19200.0
2011-09-06 12:00:00,15.33,15.35,15.31,15.31,18200.0,11.1067,11.1212,11.0922,11.0922,18200.0
2011-09-06 12:05:00,15.32,15.37,15.32,15.32,28600.0,11.0995,11.1357,11.0995,11.0995,28600.0
2011-09-06 12:10:00,15.32,15.35,15.32,15.35,14000.0,11.0995,11.1212,11.0995,11.1212,14000.0
2011-09-06 12:15:00,15.35,15.37,15.35,15.36,16000.0,11.1212,11.1357,11.1212,11.1284,16000.0
2011-09-06 12:20:00,15.36,15.39,15.36,15.37,24200.0,11.1284,11.1502,11.1284,11.1357,24200.0
2011-09-06 12:25:00,15.37,15.38,15.37,15.38,27600.0,11.1357,11.1429,11.1357,11.1429,27600.0
2011-09-06 12:30:00,15.38,15.38,15.36,15.37,12400.0,11.1429,11.1429,11.1284,11.1357,12400.0
2011-09-06 12:35:00,15.36,15.37,15.33,15.34,20600.0,11.1284,11.1357,11.1067,11.114,20600.0
2011-09-06 12:40:00,15.34,15.35,15.34,15.35,21600.0,11.114,11.1212,11.114,11.1212,21600.0
2011-09-06 12:45:00,15.36,15.38,15.36,15.37,15000.0,11.1284,11.1429,11.1284,11.1357,15000.0
2011-09-06 12:50:00,15.37,15.37,15.34,15.35,12400.0,11.1357,11.1357,11.114,11.1212,12400.0
2011-09-06 12:55:00,15.35,15.35,15.33,15.33,25800.0,11.1212,11.1212,11.1067,11.1067,25800.0
2011-09-06 13:00:00,15.34,15.36,15.34,15.34,23800.0,11.114,11.1284,11.114,11.114,23800.0
2011-09-06 13:05:00,15.34,15.36,15.34,15.34,43400.0,11.114,11.1284,11.114,11.114,43400.0
2011-09-06 13:10:00,15.34,15.37,15.34,15.35,65400.0,11.114,11.1357,11.114,11.1212,65400.0
2011-09-06 13:15:00,15.35,15.35,15.33,15.34,26800.0,11.1212,11.1212,11.1067,11.114,26800.0
2011-09-06 13:20:00,15.34,15.37,15.34,15.35,24000.0,11.114,11.1357,11.114,11.1212,24000.0
2011-09-06 13:25:00,15.34,15.34,15.3,15.3,26000.0,11.114,11.114,11.085,11.085,26000.0
2011-09-06 13:30:00,15.29,15.3,15.27,15.3,17800.0,11.0777,11.085,11.0632,11.085,17800.0
2011-09-06 13:35:00,15.3,15.32,15.29,15.31,37400.0,11.085,11.0995,11.0777,11.0922,37400.0
2011-09-06 13:40:00,15.32,15.33,15.31,15.33,76600.0,11.0995,11.1067,11.0922,11.1067,76600.0
2011-09-06 13:45:00,15.33,15.39,15.33,15.38,88000.0,11.1067,11.1502,11.1067,11.1429,88000.0
2011-09-06 13:50:00,15.38,15.41,15.38,15.38,42200.0,11.1429,11.1647,11.1429,11.1429,42200.0
2011-09-06 13:55:00,15.38,15.38,15.36,15.36,42400.0,11.1429,11.1429,11.1284,11.1284,42400.0
2011-09-06 14:00:00,15.36,15.37,15.33,15.35,28600.0,11.1284,11.1357,11.1067,11.1212,28600.0
2011-09-06 14:05:00,15.35,15.37,15.32,15.36,129600.0,11.1212,11.1357,11.0995,11.1284,129600.0
2011-09-06 14:10:00,15.36,15.38,15.34,15.37,107800.0,11.1284,11.1429,11.114,11.1357,107800.0
2011-09-06 14:15:00,15.37,15.43,15.37,15.42,76000.0,11.1357,11.1792,11.1357,11.1719,76000.0
2011-09-06 14:20:00,15.43,15.43,15.38,15.4,40800.0,11.1792,11.1792,11.1429,11.1574,40800.0
2011-09-06 14:25:00,15.41,15.47,15.41,15.47,39200.0,11.1647,11.2081,11.1647,11.2081,39200.0
2011-09-06 14:30:00,15.47,15.47,15.43,15.43,38800.0,11.2081,11.2081,11.1792,11.1792,38800.0
2011-09-06 14:35:00,15.44,15.44,15.38,15.38,35200.0,11.1864,11.1864,11.1429,11.1429,35200.0
2011-09-06 14:40:00,15.38,15.39,15.35,15.39,45200.0,11.1429,11.1502,11.1212,11.1502,45200.0
2011-09-06 14:45:00,15.39,15.39,15.32,15.33,40400.0,11.1502,11.1502,11.0995,11.1067,40400.0
2011-09-06 14:50:00,15.33,15.35,15.31,15.34,171000.0,11.1067,11.1212,11.0922,11.114,171000.0
2011-09-06 14:55:00,15.34,15.34,15.31,15.33,268800.0,11.114,11.114,11.0922,11.1067,268800.0
2011-09-06 15:00:00,15.33,15.33,15.24,15.26,66800.0,11.1067,11.1067,11.0415,11.056,66800.0
2011-09-06 15:05:00,15.26,15.27,15.22,15.24,75800.0,11.056,11.0632,11.027,11.0415,75800.0
2011-09-06 15:10:00,15.24,15.26,15.22,15.22,43000.0,11.0415,11.056,11.027,11.027,43000.0
2011-09-06 15:15:00,15.22,15.25,15.22,15.24,59400.0,11.027,11.0488,11.027,11.0415,59400.0
2011-09-06 15:20:00,15.25,15.33,15.24,15.32,131000.0,11.0488,11.1067,11.0415,11.0995,131000.0
2011-09-06 15:25:00,15.33,15.35,15.29,15.3,99400.0,11.1067,11.1212,11.0777,11.085,99400.0
2011-09-06 15:30:00,15.29,15.31,15.27,15.29,58000.0,11.0777,11.0922,11.0632,11.0777,58000.0
2011-09-06 15:35:00,15.29,15.34,15.28,15.34,89000.0,11.0777,11.114,11.0705,11.114,89000.0
2011-09-06 15:40:00,15.35,15.4,15.34,15.4,72400.0,11.1212,11.1574,11.114,11.1574,72400.0
2011-09-06 15:45:00,15.39,15.42,15.37,15.4,71400.0,11.1502,11.1719,11.1357,11.1574,71400.0
2011-09-06 15:50:00,15.4,15.44,15.35,15.43,232000.0,11.1574,11.1864,11.1212,11.1792,232000.0
2011-09-06 15:55:00,15.43,15.44,15.4,15.4,270800.0,11.1792,11.1864,11.1574,11.1574,270800.0
2011-09-07 09:30:00,16.25,16.39,16.13,16.16,188200.0,11.7733,11.8747,11.6863,11.7081,188200.0
2011-09-07 09:35:00,16.16,16.16,15.93,15.99,136400.0,11.7081,11.7081,11.5414,11.5849,136400.0
2011-09-07 09:40:00,16.0,16.13,15.96,16.12,105200.0,11.5921,11.6863,11.5632,11.6791,105200.0
2011-09-07 09:45:00,16.12,16.13,16.06,16.09,66600.0,11.6791,11.6863,11.6356,11.6573,66600.0
2011-09-07 09:50:00,16.09,16.1,15.97,15.97,64800.0,11.6573,11.6646,11.5704,11.5704,64800.0
2011-09-07 09:55:00,15.97,15.99,15.95,15.99,80800.0,11.5704,11.5849,11.5559,11.5849,80800.0
2011-09-07 10:00:00,15.99,15.99,15.95,15.96,44800.0,11.5849,11.5849,11.5559,11.5632,44800.0
2011-09-07 10:05:00,15.97,15.99,15.93,15.97,48600.0,11.5704,11.5849,11.5414,11.5704,48600.0
2011-09-07 10:10:00,15.97,15.99,15.94,15.97,63000.0,11.5704,11.5849,11.5487,11.5704,63000.0
2011-09-07 10:15:00,15.97,15.99,15.97,15.98,290000.0,11.5704,11.5849,11.5704,11.5776,290000.0
2011-09-07 10:20:00,15.98,15.98,15.9,15.97,71000.0,11.5776,11.5776,11.5197,11.5704,71000.0
2011-09-07 10:25:00,15.97,15.97,15.93,15.95,27800.0,11.5704,11.5704,11.5414,11.5559,27800.0
2011-09-07 10:30:00,15.95,15.97,15.94,15.95,99800.0,11.5559,11.5704,11.5487,11.5559,99800.0
2011-09-07 10:35:00,15.95,15.97,15.94,15.95,28200.0,11.5559,11.5704,11.5487,11.5559,28200.0
2011-09-07 10:40:00,15.95,15.97,15.93,15.95,59200.0,11.5559,11.5704,11.5414,11.5559,59200.0
2011-09-07 10:45:00,15.95,15.97,15.93,15.93,59800.0,11.5559,11.5704,11.5414,11.5414,59800.0
2011-09-07 10:50:00,15.93,15.95,15.9,15.95,64000.0,11.5414,11.5559,11.5197,11.5559,64000.0
2011-09-07 10:55:00,15.94,15.97,15.91,15.95,32800.0,11.5487,11.5704,11.5269,11.5559,32800.0
2011-09-07 11:00:00,15.95,15.95,15.89,15.89,75600.0,11.5559,11.5559,11.5124,11.5124,75600.0
2011-09-07 11:05:00,15.9,15.92,15.9,15.9,36600.0,11.5197,11.5342,11.5197,11.5197,36600.0
2011-09-07 11:10:00,15.9,15.92,15.89,15.9,74400.0,11.5197,11.5342,11.5124,11.5197,74400.0
2011-09-07 11:15:00,15.9,15.9,15.88,15.89,34200.0,11.5197,11.5197,11.5052,11.5124,34200.0
2011-09-07 11:20:00,15.9,15.95,15.88,15.94,46000.0,11.5197,11.5559,11.5052,11.5487,46000.0
2011-09-07 11:25:00,15.94,15.95,15.9,15.9,52800.0,11.5487,11.5559,11.5197,11.5197,52800.0
2011-09-07 11:30:00,15.9,15.9,15.88,15.89,28400.0,11.5197,11.5197,11.5052,11.5124,28400.0
2011-09-07 11:35:00,15.9,15.92,15.9,15.9,26600.0,11.5197,11.5342,11.5197,11.5197,26600.0
2011-09-07 11:40:00,15.9,15.94,15.9,15.93,24600.0,11.5197,11.5487,11.5197,11.5414,24600.0
2011-09-07 11:45:00,15.92,15.94,15.9,15.92,64600.0,11.5342,11.5487,11.5197,11.5342,64600.0
2011-09-07 11:50:00,15.92,15.94,15.92,15.92,48400.0,11.5342,11.5487,11.5342,11.5342,48400.0
2011-09-07 11:55:00,15.92,15.93,15.9,15.9,13000.0,11.5342,11.5414,11.5197,11.5197,13000.0
2011-09-07 12:00:00,15.9,15.92,15.9,15.9,16400.0,11.5197,11.5342,11.5197,11.5197,16400.0
2011-09-07 12:05:00,15.9,15.92,15.9,15.9,105200.0,11.5197,11.5342,11.5197,11.5197,105200.0
2011-09-07 12:10:00,15.9,15.92,15.9,15.91,131600.0,11.5197,11.5342,11.5197,11.5269,131600.0
2011-09-07 12:15:00,15.92,15.92,15.9,15.9,224400.0,11.5342,11.5342,11.5197,11.5197,224400.0
2011-09-07 12:20:00,15.9,15.9,15.88,15.89,207800.0,11.5197,11.5197,11.5052,11.5124,207800.0
2011-09-07 12:25:00,15.89,15.9,15.88,15.89,40800.0,11.5124,11.5197,11.5052,11.5124,40800.0
2011-09-07 12:30:00,15.9,15.91,15.9,15.9,58200.0,11.5197,11.5269,11.5197,11.5197,58200.0
2011-09-07 12:35:00,15.9,15.9,15.89,15.9,163600.0,11.5197,11.5197,11.5124,11.5197,163600.0
2011-09-07 12:40:00,15.9,15.9,15.88,15.88,38600.0,11.5197,11.5197,11.5052,11.5052,38600.0
2011-09-07 12:45:00,15.88,15.89,15.86,15.87,27200.0,11.5052,11.5124,11.4907,11.4979,27200.0
2011-09-07 12:50:00,15.87,15.88,15.86,15.88,20400.0,11.4979,11.5052,11.4907,11.5052,20400.0
2011-09-07 12:55:00,15.88,15.89,15.87,15.88,32800.0,11.5052,11.5124,11.4979,11.5052,32800.0
2011-09-07 13:00:00,15.88,15.9,15.88,15.9,41000.0,11.5052,11.5197,11.5052,11.5197,41000.0
2011-09-07 13:05:00,15.91,15.93,15.89,15.89,102600.0,11.5269,11.5414,11.5124,11.5124,102600.0
2011-09-07 13:10:00,15.89,15.9,15.88,15.9,53600.0,11.5124,11.5197,11.5052,11.5197,53600.0
2011-09-07 13:15:00,15.9,15.9,15.89,15.9,39200.0,11.5197,11.5197,11.5124,11.5197,39200.0
2011-09-07 13:20:00,15.9,15.92,15.9,15.92,50400.0,11.5197,11.5342,11.5197,11.5342,50400.0
2011-09-07 13:25:00,15.92,15.93,15.92,15.93,17000.0,11.5342,11.5414,11.5342,11.5414,17000.0
2011-09-07 13:30:00,15.93,15.93,15.9,15.91,46000.0,11.5414,11.5414,11.5197,11.5269,46000.0
2011-09-07 13:35:00,15.91,15.92,15.9,15.9,53600.0,11.5269,11.5342,11.5197,11.5197,53600.0
2011-09-07 13:40:00,15.9,15.91,15.89,15.9,53800.0,11.5197,11.5269,11.5124,11.5197,53800.0
2011-09-07 13:45:00,15.9,15.91,15.89,15.91,15200.0,11.5197,11.5269,11.5124,11.5269,15200.0
2011-09-07 13:50:00,15.9,15.93,15.9,15.93,39800.0,11.5197,11.5414,11.5197,11.5414,39800.0
2011-09-07 13:55:00,15.94,15.94,15.92,15.93,62800.0,11.5487,11.5487,11.5342,11.5414,62800.0
2011-09-07 14:00:00,15.93,15.97,15.92,15.97,50200.0,11.5414,11.5704,11.5342,11.5704,50200.0
2011-09-07 14:05:00,15.97,15.97,15.96,15.97,44600.0,11.5704,11.5704,11.5632,11.5704,44600.0
2011-09-07 14:10:00,15.97,16.0,15.96,15.97,65000.0,11.5704,11.5921,11.5632,11.5704,65000.0
2011-09-07 14:15:00,15.97,15.98,15.95,15.97,26400.0,11.5704,11.5776,11.5559,11.5704,26400.0
2011-09-07 14:20:00,15.97,15.97,15.97,15.97,32200.0,11.5704,11.5704,11.5704,11.5704,32200.0
2011-09-07 14:25:00,15.97,16.0,15.97,15.99,46200.0,11.5704,11.5921,11.5704,11.5849,46200.0
2011-09-07 14:30:00,15.99,15.99,15.98,15.99,23600.0,11.5849,11.5849,11.5776,11.5849,23600.0
2011-09-07 14:35:00,15.99,16.03,15.98,15.99,262600.0,11.5849,11.6139,11.5776,11.5849,262600.0
2011-09-07 14:40:00,15.99,16.02,15.99,16.02,43600.0,11.5849,11.6066,11.5849,11.6066,43600.0
2011-09-07 14:45:00,16.02,16.04,16.02,16.03,29600.0,11.6066,11.6211,11.6066,11.6139,29600.0
2011-09-07 14:50:00,16.03,16.03,16.01,16.02,33800.0,11.6139,11.6139,11.5994,11.6066,33800.0
2011-09-07 14:55:00,16.01,16.06,16.01,16.06,26000.0,11.5994,11.6356,11.5994,11.6356,26000.0
2011-09-07 15:00:00,16.06,16.07,16.04,16.04,46200.0,11.6356,11.6428,11.6211,11.6211,46200.0
2011-09-07 15:05:00,16.04,16.04,16.02,16.03,28200.0,11.6211,11.6211,11.6066,11.6139,28200.0
2011-09-07 15:10:00,16.03,16.03,15.99,16.02,36800.0,11.6139,11.6139,11.5849,11.6066,36800.0
2011-09-07 15:15:00,16.02,16.02,15.97,15.97,102000.0,11.6066,11.6066,11.5704,11.5704,102000.0
2011-09-07 15:20:00,15.97,15.98,15.94,15.95,60800.0,11.5704,11.5776,11.5487,11.5559,60800.0
2011-09-07 15:25:00,15.95,15.97,15.94,15.97,44800.0,11.5559,11.5704,11.5487,11.5704,44800.0
2011-09-07 15:30:00,15.97,15.99,15.97,15.97,54400.0,11.5704,11.5849,11.5704,11.5704,54400.0
2011-09-07 15:35:00,15.97,15.97,15.93,15.94,87400.0,11.5704,11.5704,11.5414,11.5487,87400.0
2011-09-07 15:40:00,15.94,15.97,15.94,15.97,58200.0,11.5487,11.5704,11.5487,11.5704,58200.0
2011-09-07 15:45:00,15.97,15.97,15.96,15.97,95600.0,11.5704,11.5704,11.5632,11.5704,95600.0
2011-09-07 15:50:00,15.97,15.97,15.95,15.97,126800.0,11.5704,11.5704,11.5559,11.5704,126800.0
2011-09-07 15:55:00,15.97,16.02,15.97,16.0,346400.0,11.5704,11.6066,11.5704,11.5921,346400.0
2011-09-08 09:30:00,15.9,15.95,15.88,15.95,32200.0,11.5197,11.5559,11.5052,11.5559,32200.0
2011-09-08 09:35:00,15.95,16.04,15.95,16.04,26800.0,11.5559,11.6211,11.5559,11.6211,26800.0
2011-09-08 09:40:00,16.03,16.05,15.99,15.99,30800.0,11.6139,11.6284,11.5849,11.5849,30800.0
2011-09-08 09:45:00,16.0,16.0,15.95,15.99,69800.0,11.5921,11.5921,11.5559,11.5849,69800.0
2011-09-08 09:50:00,15.99,15.99,15.88,15.89,29600.0,11.5849,11.5849,11.5052,11.5124,29600.0
2011-09-08 09:55:00,15.88,15.88,15.83,15.85,22600.0,11.5052,11.5052,11.469,11.4835,22600.0
2011-09-08 10:00:00,15.85,15.9,15.78,15.89,49600.0,11.4835,11.5197,11.4327,11.5124,49600.0
2011-09-08 10:05:00,15.88,15.89,15.87,15.88,60200.0,11.5052,11.5124,11.4979,11.5052,60200.0
2011-09-08 10:10:00,15.88,15.93,15.88,15.93,117200.0,11.5052,11.5414,11.5052,11.5414,117200.0
2011-09-08 10:15:00,15.94,15.94,15.9,15.93,70200.0,11.5487,11.5487,11.5197,11.5414,70200.0
2011-09-08 10:20:00,15.93,15.96,15.93,15.94,30600.0,11.5414,11.5632,11.5414,11.5487,30600.0
2011-09-08 10:25:00,15.95,15.99,15.95,15.99,132200.0,11.5559,11.5849,11.5559,11.5849,132200.0
2011-09-08 10:30:00,15.99,16.07,15.99,16.07,137400.0,11.5849,11.6428,11.5849,11.6428,137400.0
2011-09-08 10:35:00,16.07,16.08,16.03,16.05,29000.0,11.6428,11.6501,11.6139,11.6284,29000.0
2011-09-08 10:40:00,16.05,16.06,16.0,16.0,58600.0,11.6284,11.6356,11.5921,11.5921,58600.0
2011-09-08 10:45:00,16.0,16.01,15.9,15.9,113800.0,11.5921,11.5994,11.5197,11.5197,113800.0
2011-09-08 10:50:00,15.9,15.92,15.88,15.9,16400.0,11.5197,11.5342,11.5052,11.5197,16400.0
2011-09-08 10:55:00,15.9,15.97,15.9,15.96,61200.0,11.5197,11.5704,11.5197,11.5632,61200.0
2011-09-08 11:00:00,15.97,16.0,15.97,15.97,28400.0,11.5704,11.5921,11.5704,11.5704,28400.0
2011-09-08 11:05:00,15.97,15.99,15.97,15.97,19400.0,11.5704,11.5849,11.5704,11.5704,19400.0
2011-09-08 11:10:00,15.98,16.0,15.97,15.98,22400.0,11.5776,11.5921,11.5704,11.5776,22400.0
2011-09-08 11:15:00,15.99,16.01,15.97,16.01,51800.0,11.5849,11.5994,11.5704,11.5994,51800.0
2011-09-08 11:20:00,16.02,16.06,16.02,16.03,41600.0,11.6066,11.6356,11.6066,11.6139,41600.0
2011-09-08 11:25:00,16.03,16.03,16.0,16.0,25800.0,11.6139,11.6139,11.5921,11.5921,25800.0
2011-09-08 11:30:00,16.0,16.02,15.98,16.0,22600.0,11.5921,11.6066,11.5776,11.5921,22600.0
2011-09-08 11:35:00,16.0,16.0,15.99,16.0,81000.0,11.5921,11.5921,11.5849,11.5921,81000.0
2011-09-08 11:40:00,16.0,16.0,15.99,15.99,27000.0,11.5921,11.5921,11.5849,11.5849,27000.0
2011-09-08 11:45:00,15.99,15.99,15.97,15.97,21400.0,11.5849,11.5849,11.5704,11.5704,21400.0
2011-09-08 11:50:00,15.97,16.0,15.92,15.92,27800.0,11.5704,11.5921,11.5342,11.5342,27800.0
2011-09-08 11:55:00,15.92,15.92,15.88,15.9,28000.0,11.5342,11.5342,11.5052,11.5197,28000.0
2011-09-08 12:00:00,15.9,15.9,15.86,15.88,27600.0,11.5197,11.5197,11.4907,11.5052,27600.0
2011-09-08 12:05:00,15.9,15.93,15.9,15.93,16400.0,11.5197,11.5414,11.5197,11.5414,16400.0
2011-09-08 12:10:00,15.93,15.96,15.93,15.96,15200.0,11.5414,11.5632,11.5414,11.5632,15200.0
2011-09-08 12:15:00,15.96,15.96,15.94,15.95,13000.0,11.5632,11.5632,11.5487,11.5559,13000.0
2011-09-08 12:20:00,15.95,15.99,15.95,15.96,23400.0,11.5559,11.5849,11.5559,11.5632,23400.0
2011-09-08 12:25:00,15.96,15.99,15.93,15.93,51800.0,11.5632,11.5849,11.5414,11.5414,51800.0
2011-09-08 12:30:00,15.93,15.94,15.89,15.89,13400.0,11.5414,11.5487,11.5124,11.5124,13400.0
2011-09-08 12:35:00,15.9,15.94,15.9,15.9,27000.0,11.5197,11.5487,11.5197,11.5197,27000.0
2011-09-08 12:40:00,15.9,15.96,15.9,15.94,22800.0,11.5197,11.5632,11.5197,11.5487,22800.0
2011-09-08 12:45:00,15.93,15.94,15.88,15.9,20200.0,11.5414,11.5487,11.5052,11.5197,20200.0
2011-09-08 12:50:00,15.9,15.96,15.9,15.96,14000.0,11.5197,11.5632,11.5197,11.5632,14000.0
2011-09-08 12:55:00,15.96,15.97,15.95,15.97,15600.0,11.5632,11.5704,11.5559,11.5704,15600.0
2011-09-08 13:00:00,15.97,15.97,15.95,15.96,12000.0,11.5704,11.5704,11.5559,11.5632,12000.0
2011-09-08 13:05:00,15.96,15.99,15.95,15.98,15200.0,11.5632,11.5849,11.5559,11.5776,15200.0
2011-09-08 13:10:00,15.97,15.98,15.94,15.94,14600.0,11.5704,11.5776,11.5487,11.5487,14600.0
2011-09-08 13:15:00,15.95,15.98,15.94,15.98,12800.0,11.5559,11.5776,11.5487,11.5776,12800.0
2011-09-08 13:20:00,15.98,15.98,15.96,15.98,19200.0,11.5776,11.5776,11.5632,11.5776,19200.0
2011-09-08 13:25:00,15.98,15.99,15.96,15.97,40000.0,11.5776,11.5849,11.5632,11.5704,40000.0
2011-09-08 13:30:00,15.97,15.98,15.87,15.89,72200.0,11.5704,11.5776,11.4979,11.5124,72200.0
2011-09-08 13:35:00,15.88,15.96,15.88,15.94,15200.0,11.5052,11.5632,11.5052,11.5487,15200.0
2011-09-08 13:40:00,15.93,15.93,15.81,15.83,27800.0,11.5414,11.5414,11.4545,11.469,27800.0
2011-09-08 13:45:00,15.82,15.86,15.81,15.83,19600.0,11.4617,11.4907,11.4545,11.469,19600.0
2011-09-08 13:50:00,15.83,15.87,15.81,15.85,24800.0,11.469,11.4979,11.4545,11.4835,24800.0
2011-09-08 13:55:00,15.85,15.88,15.85,15.87,15000.0,11.4835,11.5052,11.4835,11.4979,15000.0
2011-09-08 14:00:00,15.86,15.88,15.83,15.88,23800.0,11.4907,11.5052,11.469,11.5052,23800.0
2011-09-08 14:05:00,15.88,15.9,15.86,15.89,23000.0,11.5052,11.5197,11.4907,11.5124,23000.0
2011-09-08 14:10:00,15.88,15.89,15.87,15.87,19200.0,11.5052,11.5124,11.4979,11.4979,19200.0
2011-09-08 14:15:00,15.87,15.88,15.84,15.85,16800.0,11.4979,11.5052,11.4762,11.4835,16800.0
2011-09-08 14:20:00,15.85,15.85,15.8,15.8,14000.0,11.4835,11.4835,11.4472,11.4472,14000.0
2011-09-08 14:25:00,15.8,15.82,15.77,15.81,55400.0,11.4472,11.4617,11.4255,11.4545,55400.0
2011-09-08 14:30:00,15.81,15.84,15.8,15.84,24200.0,11.4545,11.4762,11.4472,11.4762,24200.0
2011-09-08 14:35:00,15.85,15.87,15.84,15.86,40200.0,11.4835,11.4979,11.4762,11.4907,40200.0
2011-09-08 14:40:00,15.86,15.88,15.85,15.86,34200.0,11.4907,11.5052,11.4835,11.4907,34200.0
2011-09-08 14:45:00,15.86,15.87,15.84,15.84,17600.0,11.4907,11.4979,11.4762,11.4762,17600.0
2011-09-08 14:50:00,15.84,15.87,15.84,15.84,30600.0,11.4762,11.4979,11.4762,11.4762,30600.0
2011-09-08 14:55:00,15.85,15.87,15.84,15.87,21800.0,11.4835,11.4979,11.4762,11.4979,21800.0
2011-09-08 15:00:00,15.87,15.87,15.83,15.83,27600.0,11.4979,11.4979,11.469,11.469,27600.0
2011-09-08 15:05:00,15.83,15.83,15.8,15.81,207600.0,11.469,11.469,11.4472,11.4545,207600.0
2011-09-08 15:10:00,15.81,15.81,15.74,15.75,128200.0,11.4545,11.4545,11.4038,11.411,128200.0
2011-09-08 15:15:00,15.75,15.76,15.74,15.75,143000.0,11.411,11.4183,11.4038,11.411,143000.0
2011-09-08 15:20:00,15.75,15.77,15.74,15.76,69800.0,11.411,11.4255,11.4038,11.4183,69800.0
2011-09-08 15:25:00,15.77,15.8,15.74,15.8,41200.0,11.4255,11.4472,11.4038,11.4472,41200.0
2011-09-08 15:30:00,15.81,15.82,15.79,15.81,71200.0,11.4545,11.4617,11.44,11.4545,71200.0
2011-09-08 15:35:00,15.81,15.82,15.8,15.81,47400.0,11.4545,11.4617,11.4472,11.4545,47400.0
2011-09-08 15:40:00,15.81,15.83,15.81,15.81,55400.0,11.4545,11.469,11.4545,11.4545,55400.0
2011-09-08 15:45:00,15.82,15.83,15.79,15.8,57400.0,11.4617,11.469,11.44,11.4472,57400.0
2011-09-08 15:50:00,15.8,15.8,15.77,15.78,56400.0,11.4472,11.4472,11.4255,11.4327,56400.0
2011-09-08 15:55:00,15.78,15.81,15.77,15.79,160800.0,11.4327,11.4545,11.4255,11.44,160800.0
2011-09-09 09:30:00,15.59,15.65,15.53,15.6,20400.0,11.2951,11.3386,11.2516,11.3023,20400.0
2011-09-09 09:35:00,15.6,15.6,15.49,15.51,22200.0,11.3023,11.3023,11.2226,11.2371,22200.0
2011-09-09 09:40:00,15.52,15.54,15.4,15.54,23000.0,11.2444,11.2589,11.1574,11.2589,23000.0
2011-09-09 09:45:00,15.53,15.73,15.53,15.72,49800.0,11.2516,11.3965,11.2516,11.3893,49800.0
2011-09-09 09:50:00,15.73,15.74,15.64,15.74,47800.0,11.3965,11.4038,11.3313,11.4038,47800.0
2011-09-09 09:55:00,15.76,15.78,15.62,15.62,16200.0,11.4183,11.4327,11.3168,11.3168,16200.0
2011-09-09 10:00:00,15.63,15.74,15.63,15.72,26800.0,11.3241,11.4038,11.3241,11.3893,26800.0
2011-09-09 10:05:00,15.73,15.78,15.71,15.77,42600.0,11.3965,11.4327,11.382,11.4255,42600.0
2011-09-09 10:10:00,15.77,15.78,15.71,15.72,24800.0,11.4255,11.4327,11.382,11.3893,24800.0
2011-09-09 10:15:00,15.72,15.76,15.69,15.74,19000.0,11.3893,11.4183,11.3675,11.4038,19000.0
2011-09-09 10:20:00,15.74,15.78,15.71,15.78,20000.0,11.4038,11.4327,11.382,11.4327,20000.0
2011-09-09 10:25:00,15.78,15.83,15.76,15.83,83000.0,11.4327,11.469,11.4183,11.469,83000.0
2011-09-09 10:30:00,15.81,15.81,15.73,15.73,15200.0,11.4545,11.4545,11.3965,11.3965,15200.0
2011-09-09 10:35:00,15.75,15.8,15.74,15.79,11400.0,11.411,11.4472,11.4038,11.44,11400.0
2011-09-09 10:40:00,15.79,15.81,15.76,15.8,9400.0,11.44,11.4545,11.4183,11.4472,9400.0
2011-09-09 10:45:00,15.79,15.81,15.78,15.79,6600.0,11.44,11.4545,11.4327,11.44,6600.0
2011-09-09 10:50:00,15.79,15.81,15.78,15.78,15800.0,11.44,11.4545,11.4327,11.4327,15800.0
2011-09-09 10:55:00,15.79,15.81,15.75,15.77,11200.0,11.44,11.4545,11.411,11.4255,11200.0
2011-09-09 11:00:00,15.76,15.81,15.74,15.78,17400.0,11.4183,11.4545,11.4038,11.4327,17400.0
2011-09-09 11:05:00,15.78,15.81,15.77,15.81,28600.0,11.4327,11.4545,11.4255,11.4545,28600.0
2011-09-09 11:10:00,15.83,15.85,15.72,15.74,120600.0,11.469,11.4835,11.3893,11.4038,120600.0
2011-09-09 11:15:00,15.72,15.78,15.71,15.72,16400.0,11.3893,11.4327,11.382,11.3893,16400.0
2011-09-09 11:20:00,15.71,15.72,15.6,15.62,19800.0,11.382,11.3893,11.3023,11.3168,19800.0
2011-09-09 11:25:00,15.63,15.65,15.59,15.6,16000.0,11.3241,11.3386,11.2951,11.3023,16000.0
2011-09-09 11:30:00,15.6,15.65,15.6,15.65,12800.0,11.3023,11.3386,11.3023,11.3386,12800.0
2011-09-09 11:35:00,15.65,15.67,15.6,15.62,25400.0,11.3386,11.353,11.3023,11.3168,25400.0
2011-09-09 11:40:00,15.63,15.64,15.54,15.57,31400.0,11.3241,11.3313,11.2589,11.2806,31400.0
2011-09-09 11:45:00,15.58,15.58,15.53,15.53,14000.0,11.2878,11.2878,11.2516,11.2516,14000.0
2011-09-09 11:50:00,15.52,15.54,15.48,15.53,16200.0,11.2444,11.2589,11.2154,11.2516,16200.0
2011-09-09 11:55:00,15.53,15.53,15.49,15.49,9200.0,11.2516,11.2516,11.2226,11.2226,9200.0
2011-09-09 12:00:00,15.49,15.53,15.46,15.5,26400.0,11.2226,11.2516,11.2009,11.2299,26400.0
2011-09-09 12:05:00,15.5,15.51,15.47,15.48,31400.0,11.2299,11.2371,11.2081,11.2154,31400.0
2011-09-09 12:10:00,15.47,15.48,15.44,15.48,30200.0,11.2081,11.2154,11.1864,11.2154,30200.0
2011-09-09 12:15:00,15.47,15.52,15.47,15.52,57400.0,11.2081,11.2444,11.2081,11.2444,57400.0
2011-09-09 12:20:00,15.51,15.55,15.51,15.54,12200.0,11.2371,11.2661,11.2371,11.2589,12200.0
2011-09-09 12:25:00,15.54,15.55,15.52,15.52,6200.0,11.2589,11.2661,11.2444,11.2444,6200.0
2011-09-09 12:30:00,15.52,15.53,15.47,15.48,36600.0,11.2444,11.2516,11.2081,11.2154,36600.0
2011-09-09 12:35:00,15.49,15.51,15.47,15.51,60400.0,11.2226,11.2371,11.2081,11.2371,60400.0
2011-09-09 12:40:00,15.51,15.52,15.49,15.5,25600.0,11.2371,11.2444,11.2226,11.2299,25600.0
2011-09-09 12:45:00,15.52,15.54,15.52,15.53,8600.0,11.2444,11.2589,11.2444,11.2516,8600.0
2011-09-09 12:50:00,15.52,15.55,15.52,15.55,10400.0,11.2444,11.2661,11.2444,11.2661,10400.0
2011-09-09 12:55:00,15.55,15.63,15.54,15.6,39400.0,11.2661,11.3241,11.2589,11.3023,39400.0
2011-09-09 13:00:00,15.6,15.6,15.53,15.54,25600.0,11.3023,11.3023,11.2516,11.2589,25600.0
2011-09-09 13:05:00,15.53,15.59,15.53,15.59,9600.0,11.2516,11.2951,11.2516,11.2951,9600.0
2011-09-09 13:10:00,15.58,15.62,15.58,15.61,10800.0,11.2878,11.3168,11.2878,11.3096,10800.0
2011-09-09 13:15:00,15.61,15.63,15.59,15.6,25800.0,11.3096,11.3241,11.2951,11.3023,25800.0
2011-09-09 13:20:00,15.6,15.6,15.53,15.53,18800.0,11.3023,11.3023,11.2516,11.2516,18800.0
2011-09-09 13:25:00,15.53,15.56,15.53,15.56,11000.0,11.2516,11.2733,11.2516,11.2733,11000.0
2011-09-09 13:30:00,15.56,15.56,15.53,15.55,17200.0,11.2733,11.2733,11.2516,11.2661,17200.0
2011-09-09 13:35:00,15.55,15.56,15.54,15.56,12600.0,11.2661,11.2733,11.2589,11.2733,12600.0
2011-09-09 13:40:00,15.56,15.57,15.54,15.54,11600.0,11.2733,11.2806,11.2589,11.2589,11600.0
2011-09-09 13:45:00,15.55,15.55,15.51,15.51,22000.0,11.2661,11.2661,11.2371,11.2371,22000.0
2011-09-09 13:50:00,15.51,15.52,15.51,15.51,10800.0,11.2371,11.2444,11.2371,11.2371,10800.0
2011-09-09 13:55:00,15.51,15.52,15.5,15.51,14200.0,11.2371,11.2444,11.2299,11.2371,14200.0
2011-09-09 14:00:00,15.51,15.52,15.49,15.52,104600.0,11.2371,11.2444,11.2226,11.2444,104600.0
2011-09-09 14:05:00,15.51,15.53,15.51,15.52,17200.0,11.2371,11.2516,11.2371,11.2444,17200.0
2011-09-09 14:10:00,15.53,15.53,15.49,15.51,65400.0,11.2516,11.2516,11.2226,11.2371,65400.0
2011-09-09 14:15:00,15.51,15.53,15.5,15.52,35600.0,11.2371,11.2516,11.2299,11.2444,35600.0
2011-09-09 14:20:00,15.52,15.53,15.49,15.49,26800.0,11.2444,11.2516,11.2226,11.2226,26800.0
2011-09-09 14:25:00,15.5,15.51,15.46,15.47,25000.0,11.2299,11.2371,11.2009,11.2081,25000.0
2011-09-09 14:30:00,15.47,15.47,15.41,15.42,46000.0,11.2081,11.2081,11.1647,11.1719,46000.0
2011-09-09 14:35:00,15.42,15.44,15.4,15.44,36600.0,11.1719,11.1864,11.1574,11.1864,36600.0
2011-09-09 14:40:00,15.44,15.53,15.44,15.51,83200.0,11.1864,11.2516,11.1864,11.2371,83200.0
2011-09-09 14:45:00,15.52,15.53,15.48,15.48,99600.0,11.2444,11.2516,11.2154,11.2154,99600.0
2011-09-09 14:50:00,15.49,15.49,15.46,15.49,59400.0,11.2226,11.2226,11.2009,11.2226,59400.0
2011-09-09 14:55:00,15.49,15.5,15.46,15.47,30200.0,11.2226,11.2299,11.2009,11.2081,30200.0
2011-09-09 15:00:00,15.46,15.46,15.43,15.46,16800.0,11.2009,11.2009,11.1792,11.2009,16800.0
2011-09-09 15:05:00,15.46,15.53,15.46,15.53,43600.0,11.2009,11.2516,11.2009,11.2516,43600.0
2011-09-09 15:10:00,15.53,15.54,15.5,15.54,44600.0,11.2516,11.2589,11.2299,11.2589,44600.0
2011-09-09 15:15:00,15.54,15.54,15.51,15.54,42000.0,11.2589,11.2589,11.2371,11.2589,42000.0
2011-09-09 15:20:00,15.54,15.54,15.51,15.53,39400.0,11.2589,11.2589,11.2371,11.2516,39400.0
2011-09-09 15:25:00,15.53,15.53,15.48,15.49,55600.0,11.2516,11.2516,11.2154,11.2226,55600.0
2011-09-09 15:30:00,15.49,15.54,15.48,15.54,89200.0,11.2226,11.2589,11.2154,11.2589,89200.0
2011-09-09 15:35:00,15.53,15.59,15.53,15.59,314000.0,11.2516,11.2951,11.2516,11.2951,314000.0
2011-09-09 15:40:00,15.59,15.6,15.56,15.59,46200.0,11.2951,11.3023,11.2733,11.2951,46200.0
2011-09-09 15:45:00,15.59,15.64,15.58,15.63,84600.0,11.2951,11.3313,11.2878,11.3241,84600.0
2011-09-09 15:50:00,15.63,15.65,15.62,15.63,73800.0,11.3241,11.3386,11.3168,11.3241,73800.0
2011-09-09 15:55:00,15.63,15.64,15.6,15.61,82600.0,11.3241,11.3313,11.3023,11.3096,82600.0
2011-09-12 09:30:00,15.34,15.48,15.34,15.47,19400.0,11.114,11.2154,11.114,11.2081,19400.0
2011-09-12 09:35:00,15.49,15.5,15.42,15.47,16000.0,11.2226,11.2299,11.1719,11.2081,16000.0
2011-09-12 09:40:00,15.45,15.47,15.4,15.46,6800.0,11.1937,11.2081,11.1574,11.2009,6800.0
2011-09-12 09:45:00,15.48,15.51,15.45,15.47,43200.0,11.2154,11.2371,11.1937,11.2081,43200.0
2011-09-12 09:50:00,15.47,15.58,15.46,15.56,28000.0,11.2081,11.2878,11.2009,11.2733,28000.0
2011-09-12 09:55:00,15.58,15.68,15.58,15.63,23200.0,11.2878,11.3603,11.2878,11.3241,23200.0
2011-09-12 10:00:00,15.63,15.66,15.59,15.61,21000.0,11.3241,11.3458,11.2951,11.3096,21000.0
2011-09-12 10:05:00,15.61,15.72,15.61,15.69,21800.0,11.3096,11.3893,11.3096,11.3675,21800.0
2011-09-12 10:10:00,15.7,15.7,15.62,15.62,24800.0,11.3748,11.3748,11.3168,11.3168,24800.0
2011-09-12 10:15:00,15.62,15.63,15.54,15.56,56000.0,11.3168,11.3241,11.2589,11.2733,56000.0
2011-09-12 10:20:00,15.56,15.57,15.55,15.57,44000.0,11.2733,11.2806,11.2661,11.2806,44000.0
2011-09-12 10:25:00,15.57,15.59,15.55,15.58,30000.0,11.2806,11.2951,11.2661,11.2878,30000.0
2011-09-12 10:30:00,15.57,15.61,15.57,15.59,23000.0,11.2806,11.3096,11.2806,11.2951,23000.0
2011-09-12 10:35:00,15.58,15.59,15.55,15.59,29000.0,11.2878,11.2951,11.2661,11.2951,29000.0
2011-09-12 10:40:00,15.59,15.59,15.53,15.55,38200.0,11.2951,11.2951,11.2516,11.2661,38200.0
2011-09-12 10:45:00,15.56,15.56,15.52,15.52,32400.0,11.2733,11.2733,11.2444,11.2444,32400.0
2011-09-12 10:50:00,15.52,15.54,15.51,15.54,19800.0,11.2444,11.2589,11.2371,11.2589,19800.0
2011-09-12 10:55:00,15.54,15.55,15.47,15.48,31200.0,11.2589,11.2661,11.2081,11.2154,31200.0
2011-09-12 11:00:00,15.47,15.49,15.47,15.49,41400.0,11.2081,11.2226,11.2081,11.2226,41400.0
2011-09-12 11:05:00,15.48,15.54,15.48,15.53,27800.0,11.2154,11.2589,11.2154,11.2516,27800.0
2011-09-12 11:10:00,15.53,15.54,15.49,15.54,26600.0,11.2516,11.2589,11.2226,11.2589,26600.0
2011-09-12 11:15:00,15.54,15.58,15.54,15.56,20000.0,11.2589,11.2878,11.2589,11.2733,20000.0
2011-09-12 11:20:00,15.56,15.58,15.55,15.56,15200.0,11.2733,11.2878,11.2661,11.2733,15200.0
2011-09-12 11:25:00,15.56,15.61,15.56,15.6,10800.0,11.2733,11.3096,11.2733,11.3023,10800.0
2011-09-12 11:30:00,15.6,15.65,15.57,15.65,17600.0,11.3023,11.3386,11.2806,11.3386,17600.0
2011-09-12 11:35:00,15.64,15.65,15.62,15.63,17600.0,11.3313,11.3386,11.3168,11.3241,17600.0
2011-09-12 11:40:00,15.64,15.67,15.63,15.63,11400.0,11.3313,11.353,11.3241,11.3241,11400.0
2011-09-12 11:45:00,15.65,15.65,15.6,15.6,13000.0,11.3386,11.3386,11.3023,11.3023,13000.0
2011-09-12 11:50:00,15.6,15.61,15.57,15.58,12800.0,11.3023,11.3096,11.2806,11.2878,12800.0
2011-09-12 11:55:00,15.58,15.58,15.54,15.54,10600.0,11.2878,11.2878,11.2589,11.2589,10600.0
2011-09-12 12:00:00,15.55,15.59,15.54,15.55,25800.0,11.2661,11.2951,11.2589,11.2661,25800.0
2011-09-12 12:05:00,15.55,15.56,15.54,15.55,12800.0,11.2661,11.2733,11.2589,11.2661,12800.0
2011-09-12 12:10:00,15.56,15.58,15.52,15.53,13600.0,11.2733,11.2878,11.2444,11.2516,13600.0
2011-09-12 12:15:00,15.54,15.55,15.51,15.52,13400.0,11.2589,11.2661,11.2371,11.2444,13400.0
2011-09-12 12:20:00,15.51,15.53,15.51,15.52,7000.0,11.2371,11.2516,11.2371,11.2444,7000.0
2011-09-12 12:25:00,15.53,15.58,15.51,15.58,13600.0,11.2516,11.2878,11.2371,11.2878,13600.0
2011-09-12 12:30:00,15.57,15.57,15.49,15.51,20200.0,11.2806,11.2806,11.2226,11.2371,20200.0
2011-09-12 12:35:00,15.51,15.51,15.49,15.49,29400.0,11.2371,11.2371,11.2226,11.2226,29400.0
2011-09-12 12:40:00,15.49,15.52,15.49,15.51,41600.0,11.2226,11.2444,11.2226,11.2371,41600.0
2011-09-12 12:45:00,15.51,15.51,15.49,15.49,17600.0,11.2371,11.2371,11.2226,11.2226,17600.0
2011-09-12 12:50:00,15.49,15.54,15.49,15.51,18400.0,11.2226,11.2589,11.2226,11.2371,18400.0
2011-09-12 12:55:00,15.51,15.54,15.49,15.54,26400.0,11.2371,11.2589,11.2226,11.2589,26400.0
2011-09-12 13:00:00,15.54,15.58,15.52,15.56,23800.0,11.2589,11.2878,11.2444,11.2733,23800.0
2011-09-12 13:05:00,15.57,15.58,15.51,15.52,11400.0,11.2806,11.2878,11.2371,11.2444,11400.0
2011-09-12 13:10:00,15.52,15.56,15.52,15.53,13400.0,11.2444,11.2733,11.2444,11.2516,13400.0
2011-09-12 13:15:00,15.54,15.54,15.49,15.51,13400.0,11.2589,11.2589,11.2226,11.2371,13400.0
2011-09-12 13:20:00,15.52,15.53,15.51,15.51,4400.0,11.2444,11.2516,11.2371,11.2371,4400.0
2011-09-12 13:25:00,15.51,15.51,15.49,15.49,9800.0,11.2371,11.2371,11.2226,11.2226,9800.0
2011-09-12 13:30:00,15.49,15.51,15.46,15.47,110800.0,11.2226,11.2371,11.2009,11.2081,110800.0
2011-09-12 13:35:00,15.47,15.47,15.41,15.44,20800.0,11.2081,11.2081,11.1647,11.1864,20800.0
2011-09-12 13:40:00,15.44,15.45,15.43,15.44,6800.0,11.1864,11.1937,11.1792,11.1864,6800.0
2011-09-12 13:45:00,15.45,15.46,15.42,15.45,9800.0,11.1937,11.2009,11.1719,11.1937,9800.0
2011-09-12 13:50:00,15.46,15.54,15.46,15.52,57800.0,11.2009,11.2589,11.2009,11.2444,57800.0
2011-09-12 13:55:00,15.51,15.54,15.5,15.52,9800.0,11.2371,11.2589,11.2299,11.2444,9800.0
2011-09-12 14:00:00,15.51,15.51,15.47,15.49,50600.0,11.2371,11.2371,11.2081,11.2226,50600.0
2011-09-12 14:05:00,15.49,15.53,15.47,15.53,101600.0,11.2226,11.2516,11.2081,11.2516,101600.0
2011-09-12 14:10:00,15.52,15.53,15.49,15.52,52600.0,11.2444,11.2516,11.2226,11.2444,52600.0
2011-09-12 14:15:00,15.53,15.54,15.49,15.5,14600.0,11.2516,11.2589,11.2226,11.2299,14600.0
2011-09-12 14:20:00,15.5,15.55,15.49,15.54,24400.0,11.2299,11.2661,11.2226,11.2589,24400.0
2011-09-12 14:25:00,15.54,15.56,15.54,15.55,20600.0,11.2589,11.2733,11.2589,11.2661,20600.0
2011-09-12 14:30:00,15.56,15.61,15.54,15.61,28200.0,11.2733,11.3096,11.2589,11.3096,28200.0
2011-09-12 14:35:00,15.62,15.69,15.62,15.63,72400.0,11.3168,11.3675,11.3168,11.3241,72400.0
2011-09-12 14:40:00,15.64,15.72,15.64,15.7,33800.0,11.3313,11.3893,11.3313,11.3748,33800.0
2011-09-12 14:45:00,15.69,15.69,15.62,15.65,31400.0,11.3675,11.3675,11.3168,11.3386,31400.0
2011-09-12 14:50:00,15.64,15.64,15.6,15.6,19600.0,11.3313,11.3313,11.3023,11.3023,19600.0
2011-09-12 14:55:00,15.6,15.6,15.58,15.59,17200.0,11.3023,11.3023,11.2878,11.2951,17200.0
2011-09-12 15:00:00,15.59,15.61,15.56,15.56,20000.0,11.2951,11.3096,11.2733,11.2733,20000.0
2011-09-12 15:05:00,15.58,15.58,15.56,15.56,15400.0,11.2878,11.2878,11.2733,11.2733,15400.0
2011-09-12 15:10:00,15.57,15.6,15.56,15.58,18200.0,11.2806,11.3023,11.2733,11.2878,18200.0
2011-09-12 15:15:00,15.58,15.58,15.54,15.58,25800.0,11.2878,11.2878,11.2589,11.2878,25800.0
2011-09-12 15:20:00,15.58,15.65,15.55,15.65,27200.0,11.2878,11.3386,11.2661,11.3386,27200.0
2011-09-12 15:25:00,15.65,15.65,15.62,15.63,24000.0,11.3386,11.3386,11.3168,11.3241,24000.0
2011-09-12 15:30:00,15.64,15.69,15.64,15.67,34600.0,11.3313,11.3675,11.3313,11.353,34600.0
2011-09-12 15:35:00,15.66,15.66,15.63,15.65,37400.0,11.3458,11.3458,11.3241,11.3386,37400.0
2011-09-12 15:40:00,15.65,15.72,15.65,15.69,25800.0,11.3386,11.3893,11.3386,11.3675,25800.0
2011-09-12 15:45:00,15.69,15.74,15.69,15.72,60200.0,11.3675,11.4038,11.3675,11.3893,60200.0
2011-09-12 15:50:00,15.72,15.8,15.72,15.8,74600.0,11.3893,11.4472,11.3893,11.4472,74600.0
2011-09-12 15:55:00,15.79,15.86,15.79,15.86,194200.0,11.44,11.4907,11.44,11.4907,194200.0
2011-09-13 09:30:00,15.93,16.05,15.93,15.98,65800.0,11.5414,11.6284,11.5414,11.5776,65800.0
2011-09-13 09:35:00,15.98,16.07,15.92,15.92,62600.0,11.5776,11.6428,11.5342,11.5342,62600.0
2011-09-13 09:40:00,15.94,16.01,15.9,16.0,36600.0,11.5487,11.5994,11.5197,11.5921,36600.0
2011-09-13 09:45:00,16.0,16.12,15.93,16.08,53600.0,11.5921,11.6791,11.5414,11.6501,53600.0
2011-09-13 09:50:00,16.08,16.13,16.05,16.08,72400.0,11.6501,11.6863,11.6284,11.6501,72400.0
2011-09-13 09:55:00,16.08,16.19,16.08,16.18,29400.0,11.6501,11.7298,11.6501,11.7225,29400.0
2011-09-13 10:00:00,16.17,16.26,16.17,16.26,38800.0,11.7153,11.7805,11.7153,11.7805,38800.0
2011-09-13 10:05:00,16.26,16.3,16.23,16.25,47400.0,11.7805,11.8095,11.7588,11.7733,47400.0
2011-09-13 10:10:00,16.23,16.27,16.21,16.24,41600.0,11.7588,11.7878,11.7443,11.766,41600.0
2011-09-13 10:15:00,16.24,16.25,16.2,16.24,26800.0,11.766,11.7733,11.737,11.766,26800.0
2011-09-13 10:20:00,16.23,16.25,16.18,16.21,41000.0,11.7588,11.7733,11.7225,11.7443,41000.0
2011-09-13 10:25:00,16.22,16.25,16.2,16.21,33000.0,11.7515,11.7733,11.737,11.7443,33000.0
2011-09-13 10:30:00,16.2,16.26,16.11,16.15,27400.0,11.737,11.7805,11.6718,11.7008,27400.0
2011-09-13 10:35:00,16.15,16.17,16.12,16.16,14200.0,11.7008,11.7153,11.6791,11.7081,14200.0
2011-09-13 10:40:00,16.16,16.2,16.13,16.16,23800.0,11.7081,11.737,11.6863,11.7081,23800.0
2011-09-13 10:45:00,16.16,16.28,16.16,16.28,135000.0,11.7081,11.795,11.7081,11.795,135000.0
2011-09-13 10:50:00,16.28,16.32,16.16,16.16,69400.0,11.795,11.824,11.7081,11.7081,69400.0
2011-09-13 10:55:00,16.16,16.27,16.15,16.25,53600.0,11.7081,11.7878,11.7008,11.7733,53600.0
2011-09-13 11:00:00,16.25,16.26,16.17,16.17,43600.0,11.7733,11.7805,11.7153,11.7153,43600.0
2011-09-13 11:05:00,16.16,16.25,16.15,16.25,65800.0,11.7081,11.7733,11.7008,11.7733,65800.0
2011-09-13 11:10:00,16.25,16.31,16.24,16.31,53000.0,11.7733,11.8167,11.766,11.8167,53000.0
2011-09-13 11:15:00,16.31,16.33,16.23,16.23,40000.0,11.8167,11.8312,11.7588,11.7588,40000.0
2011-09-13 11:20:00,16.24,16.24,16.19,16.2,25800.0,11.766,11.766,11.7298,11.737,25800.0
2011-09-13 11:25:00,16.2,16.2,16.15,16.19,35000.0,11.737,11.737,11.7008,11.7298,35000.0
2011-09-13 11:30:00,16.2,16.23,16.18,16.23,45800.0,11.737,11.7588,11.7225,11.7588,45800.0
2011-09-13 11:35:00,16.23,16.25,16.22,16.25,38200.0,11.7588,11.7733,11.7515,11.7733,38200.0
2011-09-13 11:40:00,16.25,16.28,16.23,16.27,28000.0,11.7733,11.795,11.7588,11.7878,28000.0
2011-09-13 11:45:00,16.27,16.29,16.24,16.24,38400.0,11.7878,11.8022,11.766,11.766,38400.0
2011-09-13 11:50:00,16.24,16.28,16.23,16.25,22400.0,11.766,11.795,11.7588,11.7733,22400.0
2011-09-13 11:55:00,16.25,16.27,16.23,16.23,31200.0,11.7733,11.7878,11.7588,11.7588,31200.0
2011-09-13 12:00:00,16.23,16.25,16.2,16.24,97400.0,11.7588,11.7733,11.737,11.766,97400.0
2011-09-13 12:05:00,16.24,16.33,16.24,16.33,32800.0,11.766,11.8312,11.766,11.8312,32800.0
2011-09-13 12:10:00,16.34,16.35,16.31,16.34,31800.0,11.8385,11.8457,11.8167,11.8385,31800.0
2011-09-13 12:15:00,16.35,16.36,16.34,16.34,18000.0,11.8457,11.853,11.8385,11.8385,18000.0
2011-09-13 12:20:00,16.34,16.36,16.33,16.33,15400.0,11.8385,11.853,11.8312,11.8312,15400.0
2011-09-13 12:25:00,16.33,16.37,16.31,16.36,31800.0,11.8312,11.8602,11.8167,11.853,31800.0
2011-09-13 12:30:00,16.35,16.36,16.32,16.33,62400.0,11.8457,11.853,11.824,11.8312,62400.0
2011-09-13 12:35:00,16.33,16.36,16.32,16.35,17000.0,11.8312,11.853,11.824,11.8457,17000.0
2011-09-13 12:40:00,16.35,16.36,16.31,16.34,24800.0,11.8457,11.853,11.8167,11.8385,24800.0
2011-09-13 12:45:00,16.34,16.37,16.34,16.36,69000.0,11.8385,11.8602,11.8385,11.853,69000.0
2011-09-13 12:50:00,16.36,16.39,16.36,16.38,65400.0,11.853,11.8747,11.853,11.8674,65400.0
2011-09-13 12:55:00,16.38,16.41,16.36,16.4,36600.0,11.8674,11.8892,11.853,11.8819,36600.0
2011-09-13 13:00:00,16.39,16.4,16.38,16.39,24600.0,11.8747,11.8819,11.8674,11.8747,24600.0
2011-09-13 13:05:00,16.39,16.41,16.39,16.41,12400.0,11.8747,11.8892,11.8747,11.8892,12400.0
2011-09-13 13:10:00,16.4,16.43,16.4,16.43,51000.0,11.8819,11.9037,11.8819,11.9037,51000.0
2011-09-13 13:15:00,16.43,16.43,16.37,16.38,15600.0,11.9037,11.9037,11.8602,11.8674,15600.0
2011-09-13 13:20:00,16.36,16.4,16.36,16.38,41200.0,11.853,11.8819,11.853,11.8674,41200.0
2011-09-13 13:25:00,16.38,16.38,16.36,16.37,11400.0,11.8674,11.8674,11.853,11.8602,11400.0
2011-09-13 13:30:00,16.37,16.38,16.33,16.35,20000.0,11.8602,11.8674,11.8312,11.8457,20000.0
2011-09-13 13:35:00,16.35,16.36,16.33,16.36,28000.0,11.8457,11.853,11.8312,11.853,28000.0
2011-09-13 13:40:00,16.36,16.36,16.34,16.36,12400.0,11.853,11.853,11.8385,11.853,12400.0
2011-09-13 13:45:00,16.36,16.4,16.35,16.4,46600.0,11.853,11.8819,11.8457,11.8819,46600.0
2011-09-13 13:50:00,16.4,16.42,16.39,16.41,67400.0,11.8819,11.8964,11.8747,11.8892,67400.0
2011-09-13 13:55:00,16.41,16.42,16.37,16.38,73800.0,11.8892,11.8964,11.8602,11.8674,73800.0
2011-09-13 14:00:00,16.38,16.4,16.36,16.38,52800.0,11.8674,11.8819,11.853,11.8674,52800.0
2011-09-13 14:05:00,16.38,16.43,16.37,16.4,60400.0,11.8674,11.9037,11.8602,11.8819,60400.0
2011-09-13 14:10:00,16.41,16.43,16.39,16.41,22400.0,11.8892,11.9037,11.8747,11.8892,22400.0
2011-09-13 14:15:00,16.42,16.43,16.41,16.43,23800.0,11.8964,11.9037,11.8892,11.9037,23800.0
2011-09-13 14:20:00,16.43,16.46,16.42,16.46,33400.0,11.9037,11.9254,11.8964,11.9254,33400.0
2011-09-13 14:25:00,16.46,16.52,16.46,16.52,54200.0,11.9254,11.9689,11.9254,11.9689,54200.0
2011-09-13 14:30:00,16.53,16.54,16.5,16.5,38000.0,11.9761,11.9834,11.9544,11.9544,38000.0
2011-09-13 14:35:00,16.5,16.51,16.48,16.48,72800.0,11.9544,11.9616,11.9399,11.9399,72800.0
2011-09-13 14:40:00,16.48,16.5,16.48,16.48,34200.0,11.9399,11.9544,11.9399,11.9399,34200.0
2011-09-13 14:45:00,16.48,16.49,16.4,16.4,34600.0,11.9399,11.9471,11.8819,11.8819,34600.0
2011-09-13 14:50:00,16.4,16.43,16.4,16.43,34400.0,11.8819,11.9037,11.8819,11.9037,34400.0
2011-09-13 14:55:00,16.43,16.47,16.41,16.45,88000.0,11.9037,11.9327,11.8892,11.9182,88000.0
2011-09-13 15:00:00,16.45,16.49,16.45,16.48,61000.0,11.9182,11.9471,11.9182,11.9399,61000.0
2011-09-13 15:05:00,16.48,16.49,16.43,16.46,56800.0,11.9399,11.9471,11.9037,11.9254,56800.0
2011-09-13 15:10:00,16.46,16.48,16.45,16.45,53600.0,11.9254,11.9399,11.9182,11.9182,53600.0
2011-09-13 15:15:00,16.45,16.46,16.39,16.39,139400.0,11.9182,11.9254,11.8747,11.8747,139400.0
2011-09-13 15:20:00,16.39,16.43,16.38,16.41,73000.0,11.8747,11.9037,11.8674,11.8892,73000.0
2011-09-13 15:25:00,16.42,16.49,16.38,16.48,53800.0,11.8964,11.9471,11.8674,11.9399,53800.0
2011-09-13 15:30:00,16.49,16.52,16.47,16.51,122600.0,11.9471,11.9689,11.9327,11.9616,122600.0
2011-09-13 15:35:00,16.51,16.53,16.49,16.5,198200.0,11.9616,11.9761,11.9471,11.9544,198200.0
2011-09-13 15:40:00,16.5,16.55,16.5,16.53,135000.0,11.9544,11.9906,11.9544,11.9761,135000.0
2011-09-13 15:45:00,16.53,16.54,16.51,16.53,116800.0,11.9761,11.9834,11.9616,11.9761,116800.0
2011-09-13 15:50:00,16.53,16.54,16.47,16.49,112800.0,11.9761,11.9834,11.9327,11.9471,112800.0
2011-09-13 15:55:00,16.49,16.5,16.48,16.49,261800.0,11.9471,11.9544,11.9399,11.9471,261800.0
2011-09-14 09:30:00,16.63,16.68,16.61,16.64,44200.0,12.0486,12.0848,12.0341,12.0558,44200.0
2011-09-14 09:35:00,16.64,16.74,16.64,16.68,79600.0,12.0558,12.1283,12.0558,12.0848,79600.0
2011-09-14 09:40:00,16.68,16.74,16.65,16.7,70400.0,12.0848,12.1283,12.0631,12.0993,70400.0
2011-09-14 09:45:00,16.7,16.71,16.66,16.68,84600.0,12.0993,12.1065,12.0703,12.0848,84600.0
2011-09-14 09:50:00,16.68,16.72,16.65,16.66,115200.0,12.0848,12.1138,12.0631,12.0703,115200.0
2011-09-14 09:55:00,16.65,16.67,16.6,16.6,48400.0,12.0631,12.0776,12.0268,12.0268,48400.0
2011-09-14 10:00:00,16.6,16.61,16.52,16.55,102200.0,12.0268,12.0341,11.9689,11.9906,102200.0
2011-09-14 10:05:00,16.55,16.55,16.5,16.53,71000.0,11.9906,11.9906,11.9544,11.9761,71000.0
2011-09-14 10:10:00,16.52,16.53,16.51,16.52,177600.0,11.9689,11.9761,11.9616,11.9689,177600.0
2011-09-14 10:15:00,16.52,16.52,16.32,16.32,130400.0,11.9689,11.9689,11.824,11.824,130400.0
2011-09-14 10:20:00,16.31,16.34,16.23,16.28,77800.0,11.8167,11.8385,11.7588,11.795,77800.0
2011-09-14 10:25:00,16.29,16.36,16.28,16.34,40200.0,11.8022,11.853,11.795,11.8385,40200.0
2011-09-14 10:30:00,16.33,16.45,16.33,16.41,65200.0,11.8312,11.9182,11.8312,11.8892,65200.0
2011-09-14 10:35:00,16.41,16.42,16.33,16.38,39600.0,11.8892,11.8964,11.8312,11.8674,39600.0
2011-09-14 10:40:00,16.38,16.38,16.32,16.32,20800.0,11.8674,11.8674,11.824,11.824,20800.0
2011-09-14 10:45:00,16.32,16.37,16.29,16.32,114200.0,11.824,11.8602,11.8022,11.824,114200.0
2011-09-14 10:50:00,16.32,16.36,16.32,16.36,38200.0,11.824,11.853,11.824,11.853,38200.0
2011-09-14 10:55:00,16.35,16.38,16.32,16.38,31000.0,11.8457,11.8674,11.824,11.8674,31000.0
2011-09-14 11:00:00,16.38,16.4,16.33,16.38,34000.0,11.8674,11.8819,11.8312,11.8674,34000.0
2011-09-14 11:05:00,16.38,16.43,16.38,16.41,18000.0,11.8674,11.9037,11.8674,11.8892,18000.0
2011-09-14 11:10:00,16.42,16.45,16.39,16.45,15000.0,11.8964,11.9182,11.8747,11.9182,15000.0
2011-09-14 11:15:00,16.45,16.45,16.42,16.43,26400.0,11.9182,11.9182,11.8964,11.9037,26400.0
2011-09-14 11:20:00,16.43,16.48,16.42,16.47,21600.0,11.9037,11.9399,11.8964,11.9327,21600.0
2011-09-14 11:25:00,16.47,16.52,16.47,16.52,34800.0,11.9327,11.9689,11.9327,11.9689,34800.0
2011-09-14 11:30:00,16.52,16.53,16.49,16.5,29400.0,11.9689,11.9761,11.9471,11.9544,29400.0
2011-09-14 11:35:00,16.5,16.55,16.5,16.55,42200.0,11.9544,11.9906,11.9544,11.9906,42200.0
2011-09-14 11:40:00,16.55,16.55,16.49,16.51,36800.0,11.9906,11.9906,11.9471,11.9616,36800.0
2011-09-14 11:45:00,16.52,16.52,16.48,16.5,37800.0,11.9689,11.9689,11.9399,11.9544,37800.0
2011-09-14 11:50:00,16.5,16.55,16.5,16.55,38400.0,11.9544,11.9906,11.9544,11.9906,38400.0
2011-09-14 11:55:00,16.54,16.54,16.53,16.54,19600.0,11.9834,11.9834,11.9761,11.9834,19600.0
2011-09-14 12:00:00,16.55,16.58,16.54,16.55,35200.0,11.9906,12.0123,11.9834,11.9906,35200.0
2011-09-14 12:05:00,16.55,16.55,16.52,16.53,12200.0,11.9906,11.9906,11.9689,11.9761,12200.0
2011-09-14 12:10:00,16.53,16.54,16.52,16.53,36600.0,11.9761,11.9834,11.9689,11.9761,36600.0
2011-09-14 12:15:00,16.53,16.54,16.45,16.53,170800.0,11.9761,11.9834,11.9182,11.9761,170800.0
2011-09-14 12:20:00,16.53,16.54,16.52,16.54,13200.0,11.9761,11.9834,11.9689,11.9834,13200.0
2011-09-14 12:25:00,16.53,16.56,16.52,16.55,9200.0,11.9761,11.9979,11.9689,11.9906,9200.0
2011-09-14 12:30:00,16.55,16.59,16.55,16.59,14000.0,11.9906,12.0196,11.9906,12.0196,14000.0
2011-09-14 12:35:00,16.59,16.68,16.59,16.67,112200.0,12.0196,12.0848,12.0196,12.0776,112200.0
2011-09-14 12:40:00,16.67,16.69,16.67,16.68,9600.0,12.0776,12.092,12.0776,12.0848,9600.0
2011-09-14 12:45:00,16.68,16.7,16.66,16.66,11400.0,12.0848,12.0993,12.0703,12.0703,11400.0
2011-09-14 12:50:00,16.65,16.67,16.63,16.63,60400.0,12.0631,12.0776,12.0486,12.0486,60400.0
2011-09-14 12:55:00,16.63,16.64,16.6,16.61,27400.0,12.0486,12.0558,12.0268,12.0341,27400.0
2011-09-14 13:00:00,16.63,16.63,16.6,16.61,16800.0,12.0486,12.0486,12.0268,12.0341,16800.0
2011-09-14 13:05:00,16.61,16.64,16.61,16.61,30600.0,12.0341,12.0558,12.0341,12.0341,30600.0
2011-09-14 13:10:00,16.61,16.61,16.6,16.61,28200.0,12.0341,12.0341,12.0268,12.0341,28200.0
2011-09-14 13:15:00,16.6,16.61,16.58,16.61,12600.0,12.0268,12.0341,12.0123,12.0341,12600.0
2011-09-14 13:20:00,16.61,16.61,16.56,16.58,20800.0,12.0341,12.0341,11.9979,12.0123,20800.0
2011-09-14 13:25:00,16.58,16.58,16.54,16.57,20600.0,12.0123,12.0123,11.9834,12.0051,20600.0
2011-09-14 13:30:00,16.58,16.6,16.58,16.58,10000.0,12.0123,12.0268,12.0123,12.0123,10000.0
2011-09-14 13:35:00,16.58,16.66,16.57,16.65,23000.0,12.0123,12.0703,12.0051,12.0631,23000.0
2011-09-14 13:40:00,16.66,16.68,16.65,16.67,15200.0,12.0703,12.0848,12.0631,12.0776,15200.0
2011-09-14 13:45:00,16.67,16.71,16.67,16.7,23600.0,12.0776,12.1065,12.0776,12.0993,23600.0
2011-09-14 13:50:00,16.7,16.71,16.68,16.68,24400.0,12.0993,12.1065,12.0848,12.0848,24400.0
2011-09-14 13:55:00,16.68,16.68,16.61,16.63,63000.0,12.0848,12.0848,12.0341,12.0486,63000.0
2011-09-14 14:00:00,16.62,16.64,16.62,16.64,38400.0,12.0413,12.0558,12.0413,12.0558,38400.0
2011-09-14 14:05:00,16.64,16.69,16.64,16.68,32400.0,12.0558,12.092,12.0558,12.0848,32400.0
2011-09-14 14:10:00,16.68,16.68,16.65,16.65,28600.0,12.0848,12.0848,12.0631,12.0631,28600.0
2011-09-14 14:15:00,16.66,16.71,16.66,16.71,27600.0,12.0703,12.1065,12.0703,12.1065,27600.0
2011-09-14 14:20:00,16.71,16.72,16.68,16.68,14000.0,12.1065,12.1138,12.0848,12.0848,14000.0
2011-09-14 14:25:00,16.68,16.68,16.65,16.68,23800.0,12.0848,12.0848,12.0631,12.0848,23800.0
2011-09-14 14:30:00,16.69,16.69,16.64,16.65,57000.0,12.092,12.092,12.0558,12.0631,57000.0
2011-09-14 14:35:00,16.65,16.67,16.64,16.66,27000.0,12.0631,12.0776,12.0558,12.0703,27000.0
2011-09-14 14:40:00,16.66,16.68,16.64,16.66,32200.0,12.0703,12.0848,12.0558,12.0703,32200.0
2011-09-14 14:45:00,16.65,16.67,16.65,16.67,27200.0,12.0631,12.0776,12.0631,12.0776,27200.0
2011-09-14 14:50:00,16.67,16.72,16.66,16.72,38400.0,12.0776,12.1138,12.0703,12.1138,38400.0
2011-09-14 14:55:00,16.72,16.76,16.72,16.75,42800.0,12.1138,12.1428,12.1138,12.1355,42800.0
2011-09-14 15:00:00,16.75,16.8,16.75,16.8,50600.0,12.1355,12.1717,12.1355,12.1717,50600.0
2011-09-14 15:05:00,16.81,16.84,16.79,16.83,38600.0,12.179,12.2007,12.1645,12.1935,38600.0
2011-09-14 15:10:00,16.83,16.86,16.83,16.86,51600.0,12.1935,12.2152,12.1935,12.2152,51600.0
2011-09-14 15:15:00,16.86,16.91,16.86,16.91,69600.0,12.2152,12.2514,12.2152,12.2514,69600.0
2011-09-14 15:20:00,16.91,16.92,16.89,16.89,46400.0,12.2514,12.2587,12.2369,12.2369,46400.0
2011-09-14 15:25:00,16.89,16.91,16.87,16.88,50600.0,12.2369,12.2514,12.2225,12.2297,50600.0
2011-09-14 15:30:00,16.88,16.91,16.86,16.89,63800.0,12.2297,12.2514,12.2152,12.2369,63800.0
2011-09-14 15:35:00,16.88,16.92,16.88,16.9,91600.0,12.2297,12.2587,12.2297,12.2442,91600.0
2011-09-14 15:40:00,16.89,16.93,16.8,16.8,183800.0,12.2369,12.2659,12.1717,12.1717,183800.0
2011-09-14 15:45:00,16.8,16.82,16.68,16.7,89200.0,12.1717,12.1862,12.0848,12.0993,89200.0
2011-09-14 15:50:00,16.71,16.75,16.7,16.71,129200.0,12.1065,12.1355,12.0993,12.1065,129200.0
2011-09-14 15:55:00,16.71,16.72,16.68,16.69,174200.0,12.1065,12.1138,12.0848,12.092,174200.0
2011-09-15 09:30:00,16.82,16.92,16.76,16.91,42400.0,12.1862,12.2587,12.1428,12.2514,42400.0
2011-09-15 09:35:00,16.89,16.89,16.73,16.8,23400.0,12.2369,12.2369,12.121,12.1717,23400.0
2011-09-15 09:40:00,16.81,16.81,16.64,16.68,28000.0,12.179,12.179,12.0558,12.0848,28000.0
2011-09-15 09:45:00,16.69,16.71,16.57,16.64,43800.0,12.092,12.1065,12.0051,12.0558,43800.0
2011-09-15 09:50:00,16.64,16.66,16.64,16.64,27800.0,12.0558,12.0703,12.0558,12.0558,27800.0
2011-09-15 09:55:00,16.64,16.67,16.64,16.64,58400.0,12.0558,12.0776,12.0558,12.0558,58400.0
2011-09-15 10:00:00,16.65,16.7,16.63,16.66,81800.0,12.0631,12.0993,12.0486,12.0703,81800.0
2011-09-15 10:05:00,16.66,16.7,16.64,16.65,74600.0,12.0703,12.0993,12.0558,12.0631,74600.0
2011-09-15 10:10:00,16.65,16.7,16.63,16.64,37200.0,12.0631,12.0993,12.0486,12.0558,37200.0
2011-09-15 10:15:00,16.64,16.67,16.61,16.67,110600.0,12.0558,12.0776,12.0341,12.0776,110600.0
2011-09-15 10:20:00,16.67,16.68,16.64,16.66,51200.0,12.0776,12.0848,12.0558,12.0703,51200.0
2011-09-15 10:25:00,16.66,16.67,16.61,16.65,25200.0,12.0703,12.0776,12.0341,12.0631,25200.0
2011-09-15 10:30:00,16.64,16.65,16.61,16.63,103600.0,12.0558,12.0631,12.0341,12.0486,103600.0
2011-09-15 10:35:00,16.63,16.64,16.59,16.63,89200.0,12.0486,12.0558,12.0196,12.0486,89200.0
2011-09-15 10:40:00,16.64,16.66,16.63,16.66,22000.0,12.0558,12.0703,12.0486,12.0703,22000.0
2011-09-15 10:45:00,16.66,16.67,16.64,16.67,21200.0,12.0703,12.0776,12.0558,12.0776,21200.0
2011-09-15 10:50:00,16.67,16.67,16.61,16.61,24800.0,12.0776,12.0776,12.0341,12.0341,24800.0
2011-09-15 10:55:00,16.62,16.66,16.61,16.65,69000.0,12.0413,12.0703,12.0341,12.0631,69000.0
2011-09-15 11:00:00,16.64,16.64,16.6,16.63,36200.0,12.0558,12.0558,12.0268,12.0486,36200.0
2011-09-15 11:05:00,16.63,16.69,16.63,16.69,17800.0,12.0486,12.092,12.0486,12.092,17800.0
2011-09-15 11:10:00,16.7,16.7,16.64,16.64,10000.0,12.0993,12.0993,12.0558,12.0558,10000.0
2011-09-15 11:15:00,16.65,16.72,16.65,16.71,9600.0,12.0631,12.1138,12.0631,12.1065,9600.0
2011-09-15 11:20:00,16.71,16.75,16.71,16.75,10200.0,12.1065,12.1355,12.1065,12.1355,10200.0
2011-09-15 11:25:00,16.73,16.74,16.7,16.74,7800.0,12.121,12.1283,12.0993,12.1283,7800.0
2011-09-15 11:30:00,16.74,16.75,16.73,16.73,13000.0,12.1283,12.1355,12.121,12.121,13000.0
2011-09-15 11:35:00,16.73,16.76,16.72,16.76,9800.0,12.121,12.1428,12.1138,12.1428,9800.0
2011-09-15 11:40:00,16.76,16.8,16.74,16.79,21600.0,12.1428,12.1717,12.1283,12.1645,21600.0
2011-09-15 11:45:00,16.8,16.81,16.78,16.8,18200.0,12.1717,12.179,12.1572,12.1717,18200.0
2011-09-15 11:50:00,16.8,16.8,16.74,16.74,7400.0,12.1717,12.1717,12.1283,12.1283,7400.0
2011-09-15 11:55:00,16.74,16.78,16.73,16.75,12800.0,12.1283,12.1572,12.121,12.1355,12800.0
2011-09-15 12:00:00,16.75,16.75,16.71,16.72,6600.0,12.1355,12.1355,12.1065,12.1138,6600.0
2011-09-15 12:05:00,16.72,16.77,16.71,16.77,10600.0,12.1138,12.15,12.1065,12.15,10600.0
2011-09-15 12:10:00,16.75,16.79,16.74,16.75,35400.0,12.1355,12.1645,12.1283,12.1355,35400.0
2011-09-15 12:15:00,16.75,16.79,16.75,16.79,6600.0,12.1355,12.1645,12.1355,12.1645,6600.0
2011-09-15 12:20:00,16.79,16.79,16.73,16.73,5600.0,12.1645,12.1645,12.121,12.121,5600.0
2011-09-15 12:25:00,16.73,16.75,16.73,16.74,5400.0,12.121,12.1355,12.121,12.1283,5400.0
2011-09-15 12:30:00,16.74,16.79,16.73,16.78,9200.0,12.1283,12.1645,12.121,12.1572,9200.0
2011-09-15 12:35:00,16.79,16.83,16.79,16.81,8200.0,12.1645,12.1935,12.1645,12.179,8200.0
2011-09-15 12:40:00,16.81,16.82,16.81,16.82,4800.0,12.179,12.1862,12.179,12.1862,4800.0
2011-09-15 12:45:00,16.8,16.8,16.77,16.79,10600.0,12.1717,12.1717,12.15,12.1645,10600.0
2011-09-15 12:50:00,16.79,16.8,16.76,16.76,6200.0,12.1645,12.1717,12.1428,12.1428,6200.0
2011-09-15 12:55:00,16.75,16.77,16.75,16.77,5400.0,12.1355,12.15,12.1355,12.15,5400.0
2011-09-15 13:00:00,16.77,16.8,16.76,16.8,23000.0,12.15,12.1717,12.1428,12.1717,23000.0
2011-09-15 13:05:00,16.8,16.81,16.79,16.81,6400.0,12.1717,12.179,12.1645,12.179,6400.0
2011-09-15 13:10:00,16.81,16.83,16.8,16.81,14400.0,12.179,12.1935,12.1717,12.179,14400.0
2011-09-15 13:15:00,16.81,16.81,16.78,16.78,9000.0,12.179,12.179,12.1572,12.1572,9000.0
2011-09-15 13:20:00,16.77,16.79,16.77,16.78,5800.0,12.15,12.1645,12.15,12.1572,5800.0
2011-09-15 13:25:00,16.79,16.79,16.76,16.77,24600.0,12.1645,12.1645,12.1428,12.15,24600.0
2011-09-15 13:30:00,16.77,16.78,16.75,16.78,24800.0,12.15,12.1572,12.1355,12.1572,24800.0
2011-09-15 13:35:00,16.78,16.8,16.77,16.79,35800.0,12.1572,12.1717,12.15,12.1645,35800.0
2011-09-15 13:40:00,16.79,16.8,16.78,16.78,41600.0,12.1645,12.1717,12.1572,12.1572,41600.0
2011-09-15 13:45:00,16.78,16.79,16.77,16.78,41600.0,12.1572,12.1645,12.15,12.1572,41600.0
2011-09-15 13:50:00,16.79,16.79,16.77,16.78,28200.0,12.1645,12.1645,12.15,12.1572,28200.0
2011-09-15 13:55:00,16.77,16.79,16.77,16.78,40000.0,12.15,12.1645,12.15,12.1572,40000.0
2011-09-15 14:00:00,16.78,16.82,16.78,16.82,23800.0,12.1572,12.1862,12.1572,12.1862,23800.0
2011-09-15 14:05:00,16.82,16.83,16.8,16.82,18000.0,12.1862,12.1935,12.1717,12.1862,18000.0
2011-09-15 14:10:00,16.82,16.88,16.82,16.85,39800.0,12.1862,12.2297,12.1862,12.208,39800.0
2011-09-15 14:15:00,16.85,16.88,16.85,16.86,26000.0,12.208,12.2297,12.208,12.2152,26000.0
2011-09-15 14:20:00,16.86,16.86,16.82,16.83,18400.0,12.2152,12.2152,12.1862,12.1935,18400.0
2011-09-15 14:25:00,16.83,16.84,16.82,16.84,9600.0,12.1935,12.2007,12.1862,12.2007,9600.0
2011-09-15 14:30:00,16.84,16.86,16.83,16.86,21400.0,12.2007,12.2152,12.1935,12.2152,21400.0
2011-09-15 14:35:00,16.85,16.85,16.82,16.83,14400.0,12.208,12.208,12.1862,12.1935,14400.0
2011-09-15 14:40:00,16.83,16.86,16.83,16.85,15800.0,12.1935,12.2152,12.1935,12.208,15800.0
2011-09-15 14:45:00,16.85,16.87,16.82,16.85,23200.0,12.208,12.2225,12.1862,12.208,23200.0
2011-09-15 14:50:00,16.85,16.85,16.82,16.85,16000.0,12.208,12.208,12.1862,12.208,16000.0
2011-09-15 14:55:00,16.85,16.86,16.83,16.84,24200.0,12.208,12.2152,12.1935,12.2007,24200.0
2011-09-15 15:00:00,16.84,16.86,16.84,16.86,27400.0,12.2007,12.2152,12.2007,12.2152,27400.0
2011-09-15 15:05:00,16.86,16.86,16.85,16.86,24200.0,12.2152,12.2152,12.208,12.2152,24200.0
2011-09-15 15:10:00,16.86,16.86,16.83,16.86,32000.0,12.2152,12.2152,12.1935,12.2152,32000.0
2011-09-15 15:15:00,16.86,16.86,16.79,16.79,27600.0,12.2152,12.2152,12.1645,12.1645,27600.0
2011-09-15 15:20:00,16.8,16.84,16.79,16.81,47200.0,12.1717,12.2007,12.1645,12.179,47200.0
2011-09-15 15:25:00,16.81,16.81,16.76,16.79,60400.0,12.179,12.179,12.1428,12.1645,60400.0
2011-09-15 15:30:00,16.79,16.84,16.77,16.83,50200.0,12.1645,12.2007,12.15,12.1935,50200.0
2011-09-15 15:35:00,16.83,16.86,16.81,16.85,34800.0,12.1935,12.2152,12.179,12.208,34800.0
2011-09-15 15:40:00,16.85,16.89,16.84,16.87,71000.0,12.208,12.2369,12.2007,12.2225,71000.0
2011-09-15 15:45:00,16.87,16.88,16.84,16.88,70800.0,12.2225,12.2297,12.2007,12.2297,70800.0
2011-09-15 15:50:00,16.88,16.88,16.85,16.86,84600.0,12.2297,12.2297,12.208,12.2152,84600.0
2011-09-15 15:55:00,16.86,16.87,16.85,16.87,170000.0,12.2152,12.2225,12.208,12.2225,170000.0
2011-09-16 09:30:00,16.94,17.11,16.92,17.11,267400.0,12.2732,12.3963,12.2587,12.3963,267400.0
2011-09-16 09:35:00,17.1,17.1,17.04,17.05,8600.0,12.3891,12.3891,12.3456,12.3529,8600.0
2011-09-16 09:40:00,17.03,17.1,17.03,17.09,8600.0,12.3384,12.3891,12.3384,12.3818,8600.0
2011-09-16 09:45:00,17.11,17.18,17.09,17.18,30200.0,12.3963,12.4471,12.3818,12.4471,30200.0
2011-09-16 09:50:00,17.18,17.18,17.08,17.11,17200.0,12.4471,12.4471,12.3746,12.3963,17200.0
2011-09-16 09:55:00,17.13,17.13,17.06,17.07,41800.0,12.4108,12.4108,12.3601,12.3674,41800.0
2011-09-16 10:00:00,17.08,17.1,17.07,17.09,37600.0,12.3746,12.3891,12.3674,12.3818,37600.0
2011-09-16 10:05:00,17.1,17.11,17.07,17.1,26600.0,12.3891,12.3963,12.3674,12.3891,26600.0
2011-09-16 10:10:00,17.1,17.17,17.1,17.13,19200.0,12.3891,12.4398,12.3891,12.4108,19200.0
2011-09-16 10:15:00,17.13,17.13,17.06,17.07,21600.0,12.4108,12.4108,12.3601,12.3674,21600.0
2011-09-16 10:20:00,17.07,17.07,17.04,17.04,30600.0,12.3674,12.3674,12.3456,12.3456,30600.0
2011-09-16 10:25:00,17.03,17.06,17.0,17.02,21800.0,12.3384,12.3601,12.3166,12.3311,21800.0
2011-09-16 10:30:00,17.02,17.03,16.99,17.03,8600.0,12.3311,12.3384,12.3094,12.3384,8600.0
2011-09-16 10:35:00,17.03,17.03,16.99,17.03,13200.0,12.3384,12.3384,12.3094,12.3384,13200.0
2011-09-16 10:40:00,17.03,17.07,16.98,16.99,11400.0,12.3384,12.3674,12.3022,12.3094,11400.0
2011-09-16 10:45:00,16.97,16.98,16.92,16.93,19200.0,12.2949,12.3022,12.2587,12.2659,19200.0
2011-09-16 10:50:00,16.92,16.94,16.91,16.92,12800.0,12.2587,12.2732,12.2514,12.2587,12800.0
2011-09-16 10:55:00,16.92,16.95,16.88,16.93,17400.0,12.2587,12.2804,12.2297,12.2659,17400.0
2011-09-16 11:00:00,16.94,16.96,16.9,16.93,24800.0,12.2732,12.2877,12.2442,12.2659,24800.0
2011-09-16 11:05:00,16.94,16.97,16.94,16.96,15200.0,12.2732,12.2949,12.2732,12.2877,15200.0
2011-09-16 11:10:00,16.96,16.99,16.95,16.98,47200.0,12.2877,12.3094,12.2804,12.3022,47200.0
2011-09-16 11:15:00,16.98,16.99,16.93,16.93,21600.0,12.3022,12.3094,12.2659,12.2659,21600.0
2011-09-16 11:20:00,16.92,16.93,16.9,16.91,12200.0,12.2587,12.2659,12.2442,12.2514,12200.0
2011-09-16 11:25:00,16.92,16.97,16.91,16.96,13200.0,12.2587,12.2949,12.2514,12.2877,13200.0
2011-09-16 11:30:00,16.95,16.98,16.92,16.98,16000.0,12.2804,12.3022,12.2587,12.3022,16000.0
2011-09-16 11:35:00,16.98,17.0,16.97,16.99,14000.0,12.3022,12.3166,12.2949,12.3094,14000.0
2011-09-16 11:40:00,16.98,17.03,16.98,17.03,11000.0,12.3022,12.3384,12.3022,12.3384,11000.0
2011-09-16 11:45:00,17.03,17.05,17.03,17.03,7400.0,12.3384,12.3529,12.3384,12.3384,7400.0
2011-09-16 11:50:00,17.03,17.07,17.03,17.07,13000.0,12.3384,12.3674,12.3384,12.3674,13000.0
2011-09-16 11:55:00,17.06,17.09,17.06,17.06,9400.0,12.3601,12.3818,12.3601,12.3601,9400.0
2011-09-16 12:00:00,17.07,17.14,17.07,17.12,112000.0,12.3674,12.4181,12.3674,12.4036,112000.0
2011-09-16 12:05:00,17.13,17.17,17.13,17.14,34600.0,12.4108,12.4398,12.4108,12.4181,34600.0
2011-09-16 12:10:00,17.15,17.15,17.04,17.07,42200.0,12.4253,12.4253,12.3456,12.3674,42200.0
2011-09-16 12:15:00,17.06,17.13,17.06,17.11,41600.0,12.3601,12.4108,12.3601,12.3963,41600.0
2011-09-16 12:20:00,17.11,17.11,17.09,17.09,12800.0,12.3963,12.3963,12.3818,12.3818,12800.0
2011-09-16 12:25:00,17.09,17.13,17.09,17.11,10000.0,12.3818,12.4108,12.3818,12.3963,10000.0
2011-09-16 12:30:00,17.11,17.12,17.1,17.11,6600.0,12.3963,12.4036,12.3891,12.3963,6600.0
2011-09-16 12:35:00,17.11,17.13,17.1,17.11,13400.0,12.3963,12.4108,12.3891,12.3963,13400.0
2011-09-16 12:40:00,17.13,17.13,17.1,17.1,4400.0,12.4108,12.4108,12.3891,12.3891,4400.0
2011-09-16 12:45:00,17.09,17.13,17.09,17.11,22400.0,12.3818,12.4108,12.3818,12.3963,22400.0
2011-09-16 12:50:00,17.1,17.1,17.07,17.08,17800.0,12.3891,12.3891,12.3674,12.3746,17800.0
2011-09-16 12:55:00,17.09,17.09,17.07,17.07,18000.0,12.3818,12.3818,12.3674,12.3674,18000.0
2011-09-16 13:00:00,17.06,17.06,17.05,17.06,19200.0,12.3601,12.3601,12.3529,12.3601,19200.0
2011-09-16 13:05:00,17.06,17.08,17.04,17.05,23600.0,12.3601,12.3746,12.3456,12.3529,23600.0
2011-09-16 13:10:00,17.05,17.05,17.04,17.04,9000.0,12.3529,12.3529,12.3456,12.3456,9000.0
2011-09-16 13:15:00,17.05,17.06,17.04,17.04,10200.0,12.3529,12.3601,12.3456,12.3456,10200.0
2011-09-16 13:20:00,17.04,17.05,17.03,17.05,9200.0,12.3456,12.3529,12.3384,12.3529,9200.0
2011-09-16 13:25:00,17.05,17.05,17.04,17.05,9200.0,12.3529,12.3529,12.3456,12.3529,9200.0
2011-09-16 13:30:00,17.06,17.06,17.0,17.0,29200.0,12.3601,12.3601,12.3166,12.3166,29200.0
2011-09-16 13:35:00,17.01,17.01,16.95,16.97,25800.0,12.3239,12.3239,12.2804,12.2949,25800.0
2011-09-16 13:40:00,16.98,16.99,16.96,16.98,11800.0,12.3022,12.3094,12.2877,12.3022,11800.0
2011-09-16 13:45:00,16.98,17.0,16.98,17.0,5200.0,12.3022,12.3166,12.3022,12.3166,5200.0
2011-09-16 13:50:00,16.99,17.0,16.99,16.99,14000.0,12.3094,12.3166,12.3094,12.3094,14000.0
2011-09-16 13:55:00,16.99,17.0,16.98,16.99,16800.0,12.3094,12.3166,12.3022,12.3094,16800.0
2011-09-16 14:00:00,16.99,17.02,16.99,17.01,25200.0,12.3094,12.3311,12.3094,12.3239,25200.0
2011-09-16 14:05:00,17.02,17.05,17.02,17.04,23800.0,12.3311,12.3529,12.3311,12.3456,23800.0
2011-09-16 14:10:00,17.04,17.04,17.02,17.02,16800.0,12.3456,12.3456,12.3311,12.3311,16800.0
2011-09-16 14:15:00,17.02,17.03,17.0,17.02,22000.0,12.3311,12.3384,12.3166,12.3311,22000.0
2011-09-16 14:20:00,17.02,17.02,16.99,17.0,14200.0,12.3311,12.3311,12.3094,12.3166,14200.0
2011-09-16 14:25:00,17.0,17.0,16.98,16.98,14200.0,12.3166,12.3166,12.3022,12.3022,14200.0
2011-09-16 14:30:00,16.97,17.0,16.97,17.0,28200.0,12.2949,12.3166,12.2949,12.3166,28200.0
2011-09-16 14:35:00,17.0,17.02,16.99,16.99,34400.0,12.3166,12.3311,12.3094,12.3094,34400.0
2011-09-16 14:40:00,16.99,17.0,16.97,16.97,26800.0,12.3094,12.3166,12.2949,12.2949,26800.0
2011-09-16 14:45:00,16.97,16.99,16.96,16.99,20400.0,12.2949,12.3094,12.2877,12.3094,20400.0
2011-09-16 14:50:00,16.99,17.0,16.99,17.0,20600.0,12.3094,12.3166,12.3094,12.3166,20600.0
2011-09-16 14:55:00,16.99,17.0,16.99,17.0,26000.0,12.3094,12.3166,12.3094,12.3166,26000.0
2011-09-16 15:00:00,17.0,17.0,16.99,17.0,29800.0,12.3166,12.3166,12.3094,12.3166,29800.0
2011-09-16 15:05:00,17.0,17.0,16.98,16.98,37600.0,12.3166,12.3166,12.3022,12.3022,37600.0
2011-09-16 15:10:00,16.98,17.0,16.98,16.99,21400.0,12.3022,12.3166,12.3022,12.3094,21400.0
2011-09-16 15:15:00,16.99,16.99,16.96,16.96,23400.0,12.3094,12.3094,12.2877,12.2877,23400.0
2011-09-16 15:20:00,16.97,16.97,16.95,16.95,22400.0,12.2949,12.2949,12.2804,12.2804,22400.0
2011-09-16 15:25:00,16.95,16.95,16.93,16.93,32600.0,12.2804,12.2804,12.2659,12.2659,32600.0
2011-09-16 15:30:00,16.93,16.96,16.93,16.96,32000.0,12.2659,12.2877,12.2659,12.2877,32000.0
2011-09-16 15:35:00,16.96,16.96,16.93,16.93,43800.0,12.2877,12.2877,12.2659,12.2659,43800.0
2011-09-16 15:40:00,16.93,16.97,16.93,16.97,39400.0,12.2659,12.2949,12.2659,12.2949,39400.0
2011-09-16 15:45:00,16.96,16.97,16.93,16.96,79400.0,12.2877,12.2949,12.2659,12.2877,79400.0
2011-09-16 15:50:00,16.97,16.99,16.96,16.98,72200.0,12.2949,12.3094,12.2877,12.3022,72200.0
2011-09-16 15:55:00,16.98,17.0,16.97,16.98,115400.0,12.3022,12.3166,12.2949,12.3022,115400.0
2011-09-19 09:30:00,16.63,16.71,16.59,16.71,43800.0,12.0486,12.1065,12.0196,12.1065,43800.0
2011-09-19 09:35:00,16.74,16.75,16.68,16.7,21400.0,12.1283,12.1355,12.0848,12.0993,21400.0
2011-09-19 09:40:00,16.68,16.74,16.65,16.71,143000.0,12.0848,12.1283,12.0631,12.1065,143000.0
2011-09-19 09:45:00,16.7,16.73,16.68,16.7,69200.0,12.0993,12.121,12.0848,12.0993,69200.0
2011-09-19 09:50:00,16.7,16.71,16.61,16.64,43800.0,12.0993,12.1065,12.0341,12.0558,43800.0
2011-09-19 09:55:00,16.64,16.64,16.59,16.61,20800.0,12.0558,12.0558,12.0196,12.0341,20800.0
2011-09-19 10:00:00,16.6,16.67,16.6,16.66,24800.0,12.0268,12.0776,12.0268,12.0703,24800.0
2011-09-19 10:05:00,16.67,16.72,16.67,16.7,23200.0,12.0776,12.1138,12.0776,12.0993,23200.0
2011-09-19 10:10:00,16.69,16.7,16.63,16.63,12200.0,12.092,12.0993,12.0486,12.0486,12200.0
2011-09-19 10:15:00,16.64,16.64,16.6,16.64,113400.0,12.0558,12.0558,12.0268,12.0558,113400.0
2011-09-19 10:20:00,16.64,16.64,16.61,16.61,151600.0,12.0558,12.0558,12.0341,12.0341,151600.0
2011-09-19 10:25:00,16.61,16.63,16.6,16.63,26200.0,12.0341,12.0486,12.0268,12.0486,26200.0
2011-09-19 10:30:00,16.63,16.66,16.61,16.63,26600.0,12.0486,12.0703,12.0341,12.0486,26600.0
2011-09-19 10:35:00,16.63,16.68,16.62,16.64,26000.0,12.0486,12.0848,12.0413,12.0558,26000.0
2011-09-19 10:40:00,16.63,16.63,16.57,16.57,35600.0,12.0486,12.0486,12.0051,12.0051,35600.0
2011-09-19 10:45:00,16.57,16.57,16.54,16.55,33400.0,12.0051,12.0051,11.9834,11.9906,33400.0
2011-09-19 10:50:00,16.55,16.55,16.53,16.54,32600.0,11.9906,11.9906,11.9761,11.9834,32600.0
2011-09-19 10:55:00,16.54,16.55,16.5,16.52,24400.0,11.9834,11.9906,11.9544,11.9689,24400.0
2011-09-19 11:00:00,16.52,16.6,16.52,16.58,21200.0,11.9689,12.0268,11.9689,12.0123,21200.0
2011-09-19 11:05:00,16.59,16.6,16.58,16.59,9400.0,12.0196,12.0268,12.0123,12.0196,9400.0
2011-09-19 11:10:00,16.59,16.61,16.55,16.61,22600.0,12.0196,12.0341,11.9906,12.0341,22600.0
2011-09-19 11:15:00,16.61,16.61,16.59,16.6,12200.0,12.0341,12.0341,12.0196,12.0268,12200.0
2011-09-19 11:20:00,16.6,16.64,16.6,16.63,6800.0,12.0268,12.0558,12.0268,12.0486,6800.0
2011-09-19 11:25:00,16.63,16.64,16.61,16.63,35200.0,12.0486,12.0558,12.0341,12.0486,35200.0
2011-09-19 11:30:00,16.63,16.65,16.61,16.64,67800.0,12.0486,12.0631,12.0341,12.0558,67800.0
2011-09-19 11:35:00,16.64,16.67,16.64,16.67,10800.0,12.0558,12.0776,12.0558,12.0776,10800.0
2011-09-19 11:40:00,16.67,16.72,16.67,16.72,11800.0,12.0776,12.1138,12.0776,12.1138,11800.0
2011-09-19 11:45:00,16.73,16.78,16.72,16.76,36800.0,12.121,12.1572,12.1138,12.1428,36800.0
2011-09-19 11:50:00,16.75,16.75,16.7,16.7,22400.0,12.1355,12.1355,12.0993,12.0993,22400.0
2011-09-19 11:55:00,16.69,16.69,16.63,16.63,28000.0,12.092,12.092,12.0486,12.0486,28000.0
2011-09-19 12:00:00,16.64,16.66,16.63,16.66,15200.0,12.0558,12.0703,12.0486,12.0703,15200.0
2011-09-19 12:05:00,16.66,16.66,16.63,16.63,26200.0,12.0703,12.0703,12.0486,12.0486,26200.0
2011-09-19 12:10:00,16.63,16.65,16.61,16.64,97200.0,12.0486,12.0631,12.0341,12.0558,97200.0
2011-09-19 12:15:00,16.64,16.66,16.61,16.64,15600.0,12.0558,12.0703,12.0341,12.0558,15600.0
2011-09-19 12:20:00,16.64,16.64,16.6,16.61,34200.0,12.0558,12.0558,12.0268,12.0341,34200.0
2011-09-19 12:25:00,16.61,16.62,16.61,16.62,6400.0,12.0341,12.0413,12.0341,12.0413,6400.0
2011-09-19 12:30:00,16.62,16.62,16.6,16.61,7800.0,12.0413,12.0413,12.0268,12.0341,7800.0
2011-09-19 12:35:00,16.61,16.61,16.57,16.58,8400.0,12.0341,12.0341,12.0051,12.0123,8400.0
2011-09-19 12:40:00,16.58,16.59,16.57,16.59,11000.0,12.0123,12.0196,12.0051,12.0196,11000.0
2011-09-19 12:45:00,16.59,16.59,16.54,16.54,17400.0,12.0196,12.0196,11.9834,11.9834,17400.0
2011-09-19 12:50:00,16.54,16.55,16.5,16.54,22000.0,11.9834,11.9906,11.9544,11.9834,22000.0
2011-09-19 12:55:00,16.54,16.54,16.52,16.53,11800.0,11.9834,11.9834,11.9689,11.9761,11800.0
2011-09-19 13:00:00,16.53,16.54,16.5,16.54,19800.0,11.9761,11.9834,11.9544,11.9834,19800.0
2011-09-19 13:05:00,16.54,16.58,16.54,16.58,9800.0,11.9834,12.0123,11.9834,12.0123,9800.0
2011-09-19 13:10:00,16.58,16.58,16.54,16.56,16200.0,12.0123,12.0123,11.9834,11.9979,16200.0
2011-09-19 13:15:00,16.56,16.56,16.52,16.56,11600.0,11.9979,11.9979,11.9689,11.9979,11600.0
2011-09-19 13:20:00,16.56,16.59,16.55,16.58,13200.0,11.9979,12.0196,11.9906,12.0123,13200.0
2011-09-19 13:25:00,16.58,16.6,16.57,16.59,14000.0,12.0123,12.0268,12.0051,12.0196,14000.0
2011-09-19 13:30:00,16.59,16.6,16.58,16.59,8400.0,12.0196,12.0268,12.0123,12.0196,8400.0
2011-09-19 13:35:00,16.59,16.6,16.58,16.59,11600.0,12.0196,12.0268,12.0123,12.0196,11600.0
2011-09-19 13:40:00,16.6,16.61,16.6,16.61,11400.0,12.0268,12.0341,12.0268,12.0341,11400.0
2011-09-19 13:45:00,16.61,16.61,16.6,16.6,34600.0,12.0341,12.0341,12.0268,12.0268,34600.0
2011-09-19 13:50:00,16.6,16.61,16.59,16.61,28000.0,12.0268,12.0341,12.0196,12.0341,28000.0
2011-09-19 13:55:00,16.61,16.62,16.61,16.61,9400.0,12.0341,12.0413,12.0341,12.0341,9400.0
2011-09-19 14:00:00,16.62,16.62,16.59,16.59,43400.0,12.0413,12.0413,12.0196,12.0196,43400.0
2011-09-19 14:05:00,16.59,16.64,16.59,16.63,16800.0,12.0196,12.0558,12.0196,12.0486,16800.0
2011-09-19 14:10:00,16.62,16.65,16.62,16.63,24400.0,12.0413,12.0631,12.0413,12.0486,24400.0
2011-09-19 14:15:00,16.63,16.65,16.61,16.64,60800.0,12.0486,12.0631,12.0341,12.0558,60800.0
2011-09-19 14:20:00,16.64,16.66,16.64,16.65,45800.0,12.0558,12.0703,12.0558,12.0631,45800.0
2011-09-19 14:25:00,16.64,16.67,16.63,16.63,70800.0,12.0558,12.0776,12.0486,12.0486,70800.0
2011-09-19 14:30:00,16.63,16.67,16.62,16.67,19800.0,12.0486,12.0776,12.0413,12.0776,19800.0
2011-09-19 14:35:00,16.66,16.69,16.66,16.68,25200.0,12.0703,12.092,12.0703,12.0848,25200.0
2011-09-19 14:40:00,16.68,16.72,16.66,16.68,37000.0,12.0848,12.1138,12.0703,12.0848,37000.0
2011-09-19 14:45:00,16.68,16.69,16.67,16.68,19600.0,12.0848,12.092,12.0776,12.0848,19600.0
2011-09-19 14:50:00,16.69,16.72,16.67,16.67,23400.0,12.092,12.1138,12.0776,12.0776,23400.0
2011-09-19 14:55:00,16.67,16.68,16.65,16.66,26600.0,12.0776,12.0848,12.0631,12.0703,26600.0
2011-09-19 15:00:00,16.66,16.67,16.65,16.66,31200.0,12.0703,12.0776,12.0631,12.0703,31200.0
2011-09-19 15:05:00,16.66,16.67,16.64,16.66,41200.0,12.0703,12.0776,12.0558,12.0703,41200.0
2011-09-19 15:10:00,16.65,16.76,16.65,16.75,77200.0,12.0631,12.1428,12.0631,12.1355,77200.0
2011-09-19 15:15:00,16.74,16.87,16.73,16.79,124000.0,12.1283,12.2225,12.121,12.1645,124000.0
2011-09-19 15:20:00,16.79,16.86,16.79,16.83,35000.0,12.1645,12.2152,12.1645,12.1935,35000.0
2011-09-19 15:25:00,16.83,16.83,16.78,16.82,32800.0,12.1935,12.1935,12.1572,12.1862,32800.0
2011-09-19 15:30:00,16.82,16.93,16.82,16.88,76600.0,12.1862,12.2659,12.1862,12.2297,76600.0
2011-09-19 15:35:00,16.88,16.9,16.86,16.89,28800.0,12.2297,12.2442,12.2152,12.2369,28800.0
2011-09-19 15:40:00,16.88,16.88,16.82,16.83,65600.0,12.2297,12.2297,12.1862,12.1935,65600.0
2011-09-19 15:45:00,16.83,16.84,16.8,16.81,77800.0,12.1935,12.2007,12.1717,12.179,77800.0
2011-09-19 15:50:00,16.81,16.84,16.8,16.81,41000.0,12.179,12.2007,12.1717,12.179,41000.0
2011-09-19 15:55:00,16.82,16.85,16.79,16.79,81400.0,12.1862,12.208,12.1645,12.1645,81400.0
2011-09-20 09:30:00,16.95,16.96,16.82,16.89,35400.0,12.2804,12.2877,12.1862,12.2369,35400.0
2011-09-20 09:35:00,16.87,16.88,16.79,16.8,12600.0,12.2225,12.2297,12.1645,12.1717,12600.0
2011-09-20 09:40:00,16.8,16.8,16.76,16.78,9800.0,12.1717,12.1717,12.1428,12.1572,9800.0
2011-09-20 09:45:00,16.78,16.78,16.7,16.73,19600.0,12.1572,12.1572,12.0993,12.121,19600.0
2011-09-20 09:50:00,16.73,16.73,16.67,16.7,18600.0,12.121,12.121,12.0776,12.0993,18600.0
2011-09-20 09:55:00,16.7,16.7,16.65,16.67,30200.0,12.0993,12.0993,12.0631,12.0776,30200.0
2011-09-20 10:00:00,16.67,16.8,16.67,16.75,34600.0,12.0776,12.1717,12.0776,12.1355,34600.0
2011-09-20 10:05:00,16.76,16.78,16.68,16.68,11800.0,12.1428,12.1572,12.0848,12.0848,11800.0
2011-09-20 10:10:00,16.69,16.72,16.65,16.72,25200.0,12.092,12.1138,12.0631,12.1138,25200.0
2011-09-20 10:15:00,16.74,16.77,16.73,16.77,21400.0,12.1283,12.15,12.121,12.15,21400.0
2011-09-20 10:20:00,16.77,16.81,16.76,16.81,13800.0,12.15,12.179,12.1428,12.179,13800.0
2011-09-20 10:25:00,16.81,16.84,16.8,16.8,7600.0,12.179,12.2007,12.1717,12.1717,7600.0
2011-09-20 10:30:00,16.79,16.84,16.79,16.81,8200.0,12.1645,12.2007,12.1645,12.179,8200.0
2011-09-20 10:35:00,16.81,16.88,16.81,16.88,15000.0,12.179,12.2297,12.179,12.2297,15000.0
2011-09-20 10:40:00,16.89,16.92,16.89,16.91,13200.0,12.2369,12.2587,12.2369,12.2514,13200.0
2011-09-20 10:45:00,16.92,16.93,16.88,16.93,8400.0,12.2587,12.2659,12.2297,12.2659,8400.0
2011-09-20 10:50:00,16.93,16.93,16.9,16.93,30600.0,12.2659,12.2659,12.2442,12.2659,30600.0
2011-09-20 10:55:00,16.93,16.96,16.92,16.96,39800.0,12.2659,12.2877,12.2587,12.2877,39800.0
2011-09-20 11:00:00,16.96,16.97,16.93,16.94,54600.0,12.2877,12.2949,12.2659,12.2732,54600.0
2011-09-20 11:05:00,16.95,16.97,16.95,16.97,10200.0,12.2804,12.2949,12.2804,12.2949,10200.0
2011-09-20 11:10:00,16.96,16.97,16.93,16.96,58400.0,12.2877,12.2949,12.2659,12.2877,58400.0
2011-09-20 11:15:00,16.96,16.97,16.9,16.93,40800.0,12.2877,12.2949,12.2442,12.2659,40800.0
2011-09-20 11:20:00,16.93,16.95,16.92,16.95,23600.0,12.2659,12.2804,12.2587,12.2804,23600.0
2011-09-20 11:25:00,16.93,16.96,16.92,16.96,9000.0,12.2659,12.2877,12.2587,12.2877,9000.0
2011-09-20 11:30:00,16.95,16.96,16.91,16.93,46600.0,12.2804,12.2877,12.2514,12.2659,46600.0
2011-09-20 11:35:00,16.93,16.96,16.92,16.93,21600.0,12.2659,12.2877,12.2587,12.2659,21600.0
2011-09-20 11:40:00,16.92,16.95,16.92,16.92,18400.0,12.2587,12.2804,12.2587,12.2587,18400.0
2011-09-20 11:45:00,16.92,16.93,16.91,16.93,9400.0,12.2587,12.2659,12.2514,12.2659,9400.0
2011-09-20 11:50:00,16.93,16.95,16.93,16.95,6200.0,12.2659,12.2804,12.2659,12.2804,6200.0
2011-09-20 11:55:00,16.95,16.96,16.93,16.93,4800.0,12.2804,12.2877,12.2659,12.2659,4800.0
2011-09-20 12:00:00,16.93,16.95,16.92,16.93,30800.0,12.2659,12.2804,12.2587,12.2659,30800.0
2011-09-20 12:05:00,16.93,16.93,16.9,16.92,41800.0,12.2659,12.2659,12.2442,12.2587,41800.0
2011-09-20 12:10:00,16.92,16.92,16.9,16.91,21200.0,12.2587,12.2587,12.2442,12.2514,21200.0
2011-09-20 12:15:00,16.91,16.93,16.91,16.93,14600.0,12.2514,12.2659,12.2514,12.2659,14600.0
2011-09-20 12:20:00,16.93,16.95,16.92,16.93,6400.0,12.2659,12.2804,12.2587,12.2659,6400.0
2011-09-20 12:25:00,16.94,16.96,16.93,16.93,8800.0,12.2732,12.2877,12.2659,12.2659,8800.0
2011-09-20 12:30:00,16.93,16.94,16.93,16.94,9200.0,12.2659,12.2732,12.2659,12.2732,9200.0
2011-09-20 12:35:00,16.93,16.93,16.9,16.91,28800.0,12.2659,12.2659,12.2442,12.2514,28800.0
2011-09-20 12:40:00,16.91,16.91,16.85,16.86,17800.0,12.2514,12.2514,12.208,12.2152,17800.0
2011-09-20 12:45:00,16.85,16.86,16.85,16.86,12600.0,12.208,12.2152,12.208,12.2152,12600.0
2011-09-20 12:50:00,16.87,16.93,16.86,16.93,36200.0,12.2225,12.2659,12.2152,12.2659,36200.0
2011-09-20 12:55:00,16.93,16.95,16.92,16.92,4600.0,12.2659,12.2804,12.2587,12.2587,4600.0
2011-09-20 13:00:00,16.92,16.94,16.92,16.94,3600.0,12.2587,12.2732,12.2587,12.2732,3600.0
2011-09-20 13:05:00,16.94,16.94,16.92,16.92,4200.0,12.2732,12.2732,12.2587,12.2587,4200.0
2011-09-20 13:10:00,16.93,16.95,16.92,16.95,8400.0,12.2659,12.2804,12.2587,12.2804,8400.0
2011-09-20 13:15:00,16.94,16.95,16.91,16.92,14600.0,12.2732,12.2804,12.2514,12.2587,14600.0
2011-09-20 13:20:00,16.92,16.93,16.92,16.93,17800.0,12.2587,12.2659,12.2587,12.2659,17800.0
2011-09-20 13:25:00,16.93,16.95,16.92,16.93,10600.0,12.2659,12.2804,12.2587,12.2659,10600.0
2011-09-20 13:30:00,16.93,16.93,16.91,16.92,5400.0,12.2659,12.2659,12.2514,12.2587,5400.0
2011-09-20 13:35:00,16.92,16.93,16.91,16.91,7200.0,12.2587,12.2659,12.2514,12.2514,7200.0
2011-09-20 13:40:00,16.9,16.9,16.87,16.88,6800.0,12.2442,12.2442,12.2225,12.2297,6800.0
2011-09-20 13:45:00,16.86,16.9,16.85,16.9,9800.0,12.2152,12.2442,12.208,12.2442,9800.0
2011-09-20 13:50:00,16.89,16.91,16.88,16.88,8600.0,12.2369,12.2514,12.2297,12.2297,8600.0
2011-09-20 13:55:00,16.88,16.89,16.87,16.88,11600.0,12.2297,12.2369,12.2225,12.2297,11600.0
2011-09-20 14:00:00,16.88,16.88,16.83,16.85,17400.0,12.2297,12.2297,12.1935,12.208,17400.0
2011-09-20 14:05:00,16.85,16.9,16.85,16.89,12200.0,12.208,12.2442,12.208,12.2369,12200.0
2011-09-20 14:10:00,16.89,16.91,16.89,16.89,13200.0,12.2369,12.2514,12.2369,12.2369,13200.0
2011-09-20 14:15:00,16.88,16.9,16.88,16.89,11000.0,12.2297,12.2442,12.2297,12.2369,11000.0
2011-09-20 14:20:00,16.89,16.9,16.86,16.87,21400.0,12.2369,12.2442,12.2152,12.2225,21400.0
2011-09-20 14:25:00,16.88,16.89,16.86,16.88,8200.0,12.2297,12.2369,12.2152,12.2297,8200.0
2011-09-20 14:30:00,16.88,16.89,16.82,16.82,18400.0,12.2297,12.2369,12.1862,12.1862,18400.0
2011-09-20 14:35:00,16.82,16.82,16.8,16.81,10800.0,12.1862,12.1862,12.1717,12.179,10800.0
2011-09-20 14:40:00,16.81,16.81,16.75,16.75,19200.0,12.179,12.179,12.1355,12.1355,19200.0
2011-09-20 14:45:00,16.75,16.75,16.73,16.73,14600.0,12.1355,12.1355,12.121,12.121,14600.0
2011-09-20 14:50:00,16.73,16.74,16.71,16.74,41200.0,12.121,12.1283,12.1065,12.1283,41200.0
2011-09-20 14:55:00,16.74,16.75,16.71,16.72,11200.0,12.1283,12.1355,12.1065,12.1138,11200.0
2011-09-20 15:00:00,16.72,16.74,16.7,16.7,74000.0,12.1138,12.1283,12.0993,12.0993,74000.0
2011-09-20 15:05:00,16.7,16.72,16.7,16.71,170200.0,12.0993,12.1138,12.0993,12.1065,170200.0
2011-09-20 15:10:00,16.71,16.72,16.68,16.68,19000.0,12.1065,12.1138,12.0848,12.0848,19000.0
2011-09-20 15:15:00,16.68,16.7,16.64,16.64,39200.0,12.0848,12.0993,12.0558,12.0558,39200.0
2011-09-20 15:20:00,16.64,16.64,16.58,16.58,17200.0,12.0558,12.0558,12.0123,12.0123,17200.0
2011-09-20 15:25:00,16.58,16.59,16.55,16.57,26600.0,12.0123,12.0196,11.9906,12.0051,26600.0
2011-09-20 15:30:00,16.56,16.59,16.56,16.58,17400.0,11.9979,12.0196,11.9979,12.0123,17400.0
2011-09-20 15:35:00,16.58,16.61,16.58,16.6,26600.0,12.0123,12.0341,12.0123,12.0268,26600.0
2011-09-20 15:40:00,16.6,16.61,16.57,16.57,46600.0,12.0268,12.0341,12.0051,12.0051,46600.0
2011-09-20 15:45:00,16.57,16.57,16.5,16.51,75000.0,12.0051,12.0051,11.9544,11.9616,75000.0
2011-09-20 15:50:00,16.51,16.58,16.5,16.56,125400.0,11.9616,12.0123,11.9544,11.9979,125400.0
2011-09-20 15:55:00,16.56,16.57,16.52,16.52,342000.0,11.9979,12.0051,11.9689,11.9689,342000.0
2011-09-21 09:30:00,16.5,16.59,16.43,16.54,21000.0,11.9544,12.0196,11.9037,11.9834,21000.0
2011-09-21 09:35:00,16.54,16.61,16.43,16.43,24600.0,11.9834,12.0341,11.9037,11.9037,24600.0
2011-09-21 09:40:00,16.45,16.46,16.36,16.41,34400.0,11.9182,11.9254,11.853,11.8892,34400.0
2011-09-21 09:45:00,16.39,16.5,16.39,16.44,16600.0,11.8747,11.9544,11.8747,11.9109,16600.0
2011-09-21 09:50:00,16.43,16.48,16.4,16.43,42200.0,11.9037,11.9399,11.8819,11.9037,42200.0
2011-09-21 09:55:00,16.44,16.49,16.42,16.47,19800.0,11.9109,11.9471,11.8964,11.9327,19800.0
2011-09-21 10:00:00,16.49,16.54,16.43,16.45,26000.0,11.9471,11.9834,11.9037,11.9182,26000.0
2011-09-21 10:05:00,16.47,16.49,16.45,16.45,17600.0,11.9327,11.9471,11.9182,11.9182,17600.0
2011-09-21 10:10:00,16.45,16.46,16.36,16.37,13200.0,11.9182,11.9254,11.853,11.8602,13200.0
2011-09-21 10:15:00,16.36,16.4,16.35,16.39,14200.0,11.853,11.8819,11.8457,11.8747,14200.0
2011-09-21 10:20:00,16.39,16.39,16.33,16.36,19400.0,11.8747,11.8747,11.8312,11.853,19400.0
2011-09-21 10:25:00,16.36,16.36,16.3,16.33,21000.0,11.853,11.853,11.8095,11.8312,21000.0
2011-09-21 10:30:00,16.33,16.36,16.27,16.34,53400.0,11.8312,11.853,11.7878,11.8385,53400.0
2011-09-21 10:35:00,16.34,16.34,16.25,16.27,70200.0,11.8385,11.8385,11.7733,11.7878,70200.0
2011-09-21 10:40:00,16.28,16.29,16.24,16.27,31600.0,11.795,11.8022,11.766,11.7878,31600.0
2011-09-21 10:45:00,16.27,16.27,16.16,16.17,55400.0,11.7878,11.7878,11.7081,11.7153,55400.0
2011-09-21 10:50:00,16.17,16.19,16.14,16.15,44200.0,11.7153,11.7298,11.6936,11.7008,44200.0
2011-09-21 10:55:00,16.14,16.15,16.11,16.15,25400.0,11.6936,11.7008,11.6718,11.7008,25400.0
2011-09-21 11:00:00,16.15,16.19,16.14,16.18,31800.0,11.7008,11.7298,11.6936,11.7225,31800.0
2011-09-21 11:05:00,16.18,16.22,16.18,16.19,29400.0,11.7225,11.7515,11.7225,11.7298,29400.0
2011-09-21 11:10:00,16.19,16.28,16.19,16.26,26800.0,11.7298,11.795,11.7298,11.7805,26800.0
2011-09-21 11:15:00,16.25,16.29,16.25,16.28,26200.0,11.7733,11.8022,11.7733,11.795,26200.0
2011-09-21 11:20:00,16.28,16.29,16.25,16.27,40400.0,11.795,11.8022,11.7733,11.7878,40400.0
2011-09-21 11:25:00,16.27,16.36,16.27,16.35,35800.0,11.7878,11.853,11.7878,11.8457,35800.0
2011-09-21 11:30:00,16.35,16.42,16.35,16.41,40400.0,11.8457,11.8964,11.8457,11.8892,40400.0
2011-09-21 11:35:00,16.41,16.5,16.41,16.47,42000.0,11.8892,11.9544,11.8892,11.9327,42000.0
2011-09-21 11:40:00,16.47,16.47,16.4,16.4,9600.0,11.9327,11.9327,11.8819,11.8819,9600.0
2011-09-21 11:45:00,16.4,16.43,16.4,16.42,13400.0,11.8819,11.9037,11.8819,11.8964,13400.0
2011-09-21 11:50:00,16.42,16.42,16.4,16.4,75200.0,11.8964,11.8964,11.8819,11.8819,75200.0
2011-09-21 11:55:00,16.4,16.4,16.38,16.4,12800.0,11.8819,11.8819,11.8674,11.8819,12800.0
2011-09-21 12:00:00,16.4,16.42,16.4,16.41,4800.0,11.8819,11.8964,11.8819,11.8892,4800.0
2011-09-21 12:05:00,16.42,16.42,16.38,16.39,24600.0,11.8964,11.8964,11.8674,11.8747,24600.0
2011-09-21 12:10:00,16.38,16.39,16.36,16.37,24600.0,11.8674,11.8747,11.853,11.8602,24600.0
2011-09-21 12:15:00,16.36,16.38,16.36,16.38,5000.0,11.853,11.8674,11.853,11.8674,5000.0
2011-09-21 12:20:00,16.38,16.39,16.36,16.39,41800.0,11.8674,11.8747,11.853,11.8747,41800.0
2011-09-21 12:25:00,16.39,16.4,16.32,16.36,46600.0,11.8747,11.8819,11.824,11.853,46600.0
2011-09-21 12:30:00,16.35,16.4,16.35,16.38,10400.0,11.8457,11.8819,11.8457,11.8674,10400.0
2011-09-21 12:35:00,16.39,16.43,16.36,16.41,24600.0,11.8747,11.9037,11.853,11.8892,24600.0
2011-09-21 12:40:00,16.41,16.42,16.39,16.41,12800.0,11.8892,11.8964,11.8747,11.8892,12800.0
2011-09-21 12:45:00,16.41,16.41,16.32,16.33,22400.0,11.8892,11.8892,11.824,11.8312,22400.0
2011-09-21 12:50:00,16.34,16.36,16.32,16.36,21400.0,11.8385,11.853,11.824,11.853,21400.0
2011-09-21 12:55:00,16.36,16.36,16.33,16.36,11000.0,11.853,11.853,11.8312,11.853,11000.0
2011-09-21 13:00:00,16.36,16.39,16.35,16.36,8800.0,11.853,11.8747,11.8457,11.853,8800.0
2011-09-21 13:05:00,16.36,16.41,16.36,16.39,13200.0,11.853,11.8892,11.853,11.8747,13200.0
2011-09-21 13:10:00,16.39,16.39,16.36,16.37,37000.0,11.8747,11.8747,11.853,11.8602,37000.0
2011-09-21 13:15:00,16.37,16.39,16.35,16.36,6800.0,11.8602,11.8747,11.8457,11.853,6800.0
2011-09-21 13:20:00,16.36,16.38,16.35,16.37,4600.0,11.853,11.8674,11.8457,11.8602,4600.0
2011-09-21 13:25:00,16.38,16.39,16.36,16.37,12200.0,11.8674,11.8747,11.853,11.8602,12200.0
2011-09-21 13:30:00,16.37,16.39,16.35,16.36,12600.0,11.8602,11.8747,11.8457,11.853,12600.0
2011-09-21 13:35:00,16.38,16.38,16.37,16.38,6200.0,11.8674,11.8674,11.8602,11.8674,6200.0
2011-09-21 13:40:00,16.38,16.4,16.37,16.39,14800.0,11.8674,11.8819,11.8602,11.8747,14800.0
2011-09-21 13:45:00,16.38,16.39,16.38,16.38,7200.0,11.8674,11.8747,11.8674,11.8674,7200.0
2011-09-21 13:50:00,16.36,16.39,16.36,16.39,7600.0,11.853,11.8747,11.853,11.8747,7600.0
2011-09-21 13:55:00,16.38,16.39,16.36,16.38,15400.0,11.8674,11.8747,11.853,11.8674,15400.0
2011-09-21 14:00:00,16.38,16.38,16.36,16.38,17000.0,11.8674,11.8674,11.853,11.8674,17000.0
2011-09-21 14:05:00,16.38,16.41,16.36,16.38,56600.0,11.8674,11.8892,11.853,11.8674,56600.0
2011-09-21 14:10:00,16.38,16.41,16.38,16.39,39600.0,11.8674,11.8892,11.8674,11.8747,39600.0
2011-09-21 14:15:00,16.4,16.4,16.38,16.38,4200.0,11.8819,11.8819,11.8674,11.8674,4200.0
2011-09-21 14:20:00,16.38,16.48,16.35,16.37,28400.0,11.8674,11.9399,11.8457,11.8602,28400.0
2011-09-21 14:25:00,16.38,16.38,16.24,16.28,54000.0,11.8674,11.8674,11.766,11.795,54000.0
2011-09-21 14:30:00,16.28,16.33,16.25,16.31,45200.0,11.795,11.8312,11.7733,11.8167,45200.0
2011-09-21 14:35:00,16.3,16.3,16.1,16.18,134800.0,11.8095,11.8095,11.6646,11.7225,134800.0
2011-09-21 14:40:00,16.18,16.21,16.13,16.2,70000.0,11.7225,11.7443,11.6863,11.737,70000.0
2011-09-21 14:45:00,16.18,16.28,16.18,16.28,31800.0,11.7225,11.795,11.7225,11.795,31800.0
2011-09-21 14:50:00,16.27,16.31,16.25,16.28,83800.0,11.7878,11.8167,11.7733,11.795,83800.0
2011-09-21 14:55:00,16.27,16.28,16.23,16.24,38200.0,11.7878,11.795,11.7588,11.766,38200.0
2011-09-21 15:00:00,16.24,16.29,16.2,16.29,34000.0,11.766,11.8022,11.737,11.8022,34000.0
2011-09-21 15:05:00,16.29,16.31,16.23,16.27,41200.0,11.8022,11.8167,11.7588,11.7878,41200.0
2011-09-21 15:10:00,16.27,16.29,16.25,16.25,31200.0,11.7878,11.8022,11.7733,11.7733,31200.0
2011-09-21 15:15:00,16.25,16.27,16.21,16.24,28400.0,11.7733,11.7878,11.7443,11.766,28400.0
2011-09-21 15:20:00,16.24,16.25,16.15,16.18,29400.0,11.766,11.7733,11.7008,11.7225,29400.0
2011-09-21 15:25:00,16.18,16.18,16.13,16.16,30400.0,11.7225,11.7225,11.6863,11.7081,30400.0
2011-09-21 15:30:00,16.15,16.16,16.09,16.09,45600.0,11.7008,11.7081,11.6573,11.6573,45600.0
2011-09-21 15:35:00,16.09,16.09,15.97,15.99,85600.0,11.6573,11.6573,11.5704,11.5849,85600.0
2011-09-21 15:40:00,15.99,15.99,15.97,15.97,66800.0,11.5849,11.5849,11.5704,11.5704,66800.0
2011-09-21 15:45:00,15.97,15.97,15.95,15.95,65000.0,11.5704,11.5704,11.5559,11.5559,65000.0
2011-09-21 15:50:00,15.96,15.96,15.86,15.87,109400.0,11.5632,11.5632,11.4907,11.4979,109400.0
2011-09-21 15:55:00,15.87,15.9,15.85,15.85,130000.0,11.4979,11.5197,11.4835,11.4835,130000.0
2011-09-22 09:30:00,15.35,15.49,15.29,15.39,30600.0,11.1212,11.2226,11.0777,11.1502,30600.0
2011-09-22 09:35:00,15.4,15.54,15.34,15.54,47000.0,11.1574,11.2589,11.114,11.2589,47000.0
2011-09-22 09:40:00,15.54,15.6,15.54,15.56,48000.0,11.2589,11.3023,11.2589,11.2733,48000.0
2011-09-22 09:45:00,15.55,15.59,15.53,15.58,63600.0,11.2661,11.2951,11.2516,11.2878,63600.0
2011-09-22 09:50:00,15.57,15.59,15.56,15.57,37000.0,11.2806,11.2951,11.2733,11.2806,37000.0
2011-09-22 09:55:00,15.57,15.57,15.5,15.53,52400.0,11.2806,11.2806,11.2299,11.2516,52400.0
2011-09-22 10:00:00,15.53,15.65,15.53,15.63,27800.0,11.2516,11.3386,11.2516,11.3241,27800.0
2011-09-22 10:05:00,15.63,15.65,15.59,15.65,51600.0,11.3241,11.3386,11.2951,11.3386,51600.0
2011-09-22 10:10:00,15.67,15.73,15.67,15.69,38400.0,11.353,11.3965,11.353,11.3675,38400.0
2011-09-22 10:15:00,15.68,15.79,15.65,15.79,25000.0,11.3603,11.44,11.3386,11.44,25000.0
2011-09-22 10:20:00,15.8,15.91,15.8,15.84,41400.0,11.4472,11.5269,11.4472,11.4762,41400.0
2011-09-22 10:25:00,15.84,15.85,15.81,15.81,80600.0,11.4762,11.4835,11.4545,11.4545,80600.0
2011-09-22 10:30:00,15.81,15.84,15.74,15.76,72000.0,11.4545,11.4762,11.4038,11.4183,72000.0
2011-09-22 10:35:00,15.76,15.78,15.7,15.71,24200.0,11.4183,11.4327,11.3748,11.382,24200.0
2011-09-22 10:40:00,15.7,15.78,15.67,15.78,35800.0,11.3748,11.4327,11.353,11.4327,35800.0
2011-09-22 10:45:00,15.77,15.79,15.67,15.71,138000.0,11.4255,11.44,11.353,11.382,138000.0
2011-09-22 10:50:00,15.7,15.71,15.58,15.59,85600.0,11.3748,11.382,11.2878,11.2951,85600.0
2011-09-22 10:55:00,15.58,15.66,15.58,15.59,44200.0,11.2878,11.3458,11.2878,11.2951,44200.0
2011-09-22 11:00:00,15.59,15.63,15.56,15.61,24200.0,11.2951,11.3241,11.2733,11.3096,24200.0
2011-09-22 11:05:00,15.61,15.61,15.52,15.52,31800.0,11.3096,11.3096,11.2444,11.2444,31800.0
2011-09-22 11:10:00,15.53,15.59,15.53,15.55,33000.0,11.2516,11.2951,11.2516,11.2661,33000.0
2011-09-22 11:15:00,15.54,15.57,15.53,15.57,61000.0,11.2589,11.2806,11.2516,11.2806,61000.0
2011-09-22 11:20:00,15.56,15.61,15.55,15.6,26200.0,11.2733,11.3096,11.2661,11.3023,26200.0
2011-09-22 11:25:00,15.59,15.62,15.57,15.62,43400.0,11.2951,11.3168,11.2806,11.3168,43400.0
2011-09-22 11:30:00,15.61,15.64,15.59,15.64,22400.0,11.3096,11.3313,11.2951,11.3313,22400.0
2011-09-22 11:35:00,15.63,15.67,15.63,15.63,11800.0,11.3241,11.353,11.3241,11.3241,11800.0
2011-09-22 11:40:00,15.63,15.65,15.63,15.65,16600.0,11.3241,11.3386,11.3241,11.3386,16600.0
2011-09-22 11:45:00,15.65,15.65,15.63,15.63,22000.0,11.3386,11.3386,11.3241,11.3241,22000.0
2011-09-22 11:50:00,15.63,15.63,15.56,15.58,14600.0,11.3241,11.3241,11.2733,11.2878,14600.0
2011-09-22 11:55:00,15.56,15.61,15.56,15.58,28000.0,11.2733,11.3096,11.2733,11.2878,28000.0
2011-09-22 12:00:00,15.58,15.6,15.52,15.53,39000.0,11.2878,11.3023,11.2444,11.2516,39000.0
2011-09-22 12:05:00,15.53,15.53,15.49,15.51,79800.0,11.2516,11.2516,11.2226,11.2371,79800.0
2011-09-22 12:10:00,15.51,15.52,15.49,15.5,78800.0,11.2371,11.2444,11.2226,11.2299,78800.0
2011-09-22 12:15:00,15.51,15.54,15.49,15.52,13600.0,11.2371,11.2589,11.2226,11.2444,13600.0
2011-09-22 12:20:00,15.52,15.56,15.49,15.56,11400.0,11.2444,11.2733,11.2226,11.2733,11400.0
2011-09-22 12:25:00,15.55,15.56,15.53,15.53,10200.0,11.2661,11.2733,11.2516,11.2516,10200.0
2011-09-22 12:30:00,15.52,15.55,15.49,15.51,15000.0,11.2444,11.2661,11.2226,11.2371,15000.0
2011-09-22 12:35:00,15.5,15.55,15.49,15.53,16600.0,11.2299,11.2661,11.2226,11.2516,16600.0
2011-09-22 12:40:00,15.53,15.58,15.53,15.55,7000.0,11.2516,11.2878,11.2516,11.2661,7000.0
2011-09-22 12:45:00,15.55,15.61,15.54,15.61,6800.0,11.2661,11.3096,11.2589,11.3096,6800.0
2011-09-22 12:50:00,15.61,15.68,15.59,15.66,18800.0,11.3096,11.3603,11.2951,11.3458,18800.0
2011-09-22 12:55:00,15.66,15.68,15.63,15.64,11200.0,11.3458,11.3603,11.3241,11.3313,11200.0
2011-09-22 13:00:00,15.65,15.65,15.63,15.63,11400.0,11.3386,11.3386,11.3241,11.3241,11400.0
2011-09-22 13:05:00,15.63,15.63,15.58,15.59,26800.0,11.3241,11.3241,11.2878,11.2951,26800.0
2011-09-22 13:10:00,15.59,15.62,15.59,15.62,20000.0,11.2951,11.3168,11.2951,11.3168,20000.0
2011-09-22 13:15:00,15.62,15.62,15.59,15.59,34800.0,11.3168,11.3168,11.2951,11.2951,34800.0
2011-09-22 13:20:00,15.6,15.6,15.58,15.6,61000.0,11.3023,11.3023,11.2878,11.3023,61000.0
2011-09-22 13:25:00,15.58,15.63,15.56,15.56,18000.0,11.2878,11.3241,11.2733,11.2733,18000.0
2011-09-22 13:30:00,15.56,15.59,15.54,15.57,21000.0,11.2733,11.2951,11.2589,11.2806,21000.0
2011-09-22 13:35:00,15.57,15.57,15.51,15.53,20800.0,11.2806,11.2806,11.2371,11.2516,20800.0
2011-09-22 13:40:00,15.52,15.56,15.5,15.51,14000.0,11.2444,11.2733,11.2299,11.2371,14000.0
2011-09-22 13:45:00,15.5,15.51,15.45,15.45,73800.0,11.2299,11.2371,11.1937,11.1937,73800.0
2011-09-22 13:50:00,15.46,15.47,15.4,15.43,49000.0,11.2009,11.2081,11.1574,11.1792,49000.0
2011-09-22 13:55:00,15.42,15.43,15.33,15.33,40600.0,11.1719,11.1792,11.1067,11.1067,40600.0
2011-09-22 14:00:00,15.32,15.36,15.29,15.32,30200.0,11.0995,11.1284,11.0777,11.0995,30200.0
2011-09-22 14:05:00,15.32,15.33,15.3,15.33,28800.0,11.0995,11.1067,11.085,11.1067,28800.0
2011-09-22 14:10:00,15.33,15.41,15.31,15.4,45800.0,11.1067,11.1647,11.0922,11.1574,45800.0
2011-09-22 14:15:00,15.4,15.4,15.33,15.34,31000.0,11.1574,11.1574,11.1067,11.114,31000.0
2011-09-22 14:20:00,15.35,15.56,15.35,15.5,50600.0,11.1212,11.2733,11.1212,11.2299,50600.0
2011-09-22 14:25:00,15.51,15.6,15.48,15.52,87000.0,11.2371,11.3023,11.2154,11.2444,87000.0
2011-09-22 14:30:00,15.5,15.52,15.45,15.45,45600.0,11.2299,11.2444,11.1937,11.1937,45600.0
2011-09-22 14:35:00,15.46,15.49,15.37,15.38,18000.0,11.2009,11.2226,11.1357,11.1429,18000.0
2011-09-22 14:40:00,15.38,15.52,15.37,15.46,27800.0,11.1429,11.2444,11.1357,11.2009,27800.0
2011-09-22 14:45:00,15.45,15.52,15.44,15.46,18200.0,11.1937,11.2444,11.1864,11.2009,18200.0
2011-09-22 14:50:00,15.46,15.47,15.42,15.44,12800.0,11.2009,11.2081,11.1719,11.1864,12800.0
2011-09-22 14:55:00,15.45,15.46,15.34,15.35,19800.0,11.1937,11.2009,11.114,11.1212,19800.0
2011-09-22 15:00:00,15.34,15.37,15.32,15.32,18600.0,11.114,11.1357,11.0995,11.0995,18600.0
2011-09-22 15:05:00,15.32,15.36,15.28,15.36,32200.0,11.0995,11.1284,11.0705,11.1284,32200.0
2011-09-22 15:10:00,15.36,15.38,15.32,15.33,19800.0,11.1284,11.1429,11.0995,11.1067,19800.0
2011-09-22 15:15:00,15.34,15.35,15.28,15.29,25200.0,11.114,11.1212,11.0705,11.0777,25200.0
2011-09-22 15:20:00,15.29,15.29,15.22,15.22,28800.0,11.0777,11.0777,11.027,11.027,28800.0
2011-09-22 15:25:00,15.22,15.3,15.21,15.29,36200.0,11.027,11.085,11.0198,11.0777,36200.0
2011-09-22 15:30:00,15.3,15.37,15.28,15.35,57200.0,11.085,11.1357,11.0705,11.1212,57200.0
2011-09-22 15:35:00,15.35,15.41,15.29,15.41,43000.0,11.1212,11.1647,11.0777,11.1647,43000.0
2011-09-22 15:40:00,15.41,15.46,15.36,15.42,81400.0,11.1647,11.2009,11.1284,11.1719,81400.0
2011-09-22 15:45:00,15.41,15.54,15.38,15.52,96600.0,11.1647,11.2589,11.1429,11.2444,96600.0
2011-09-22 15:50:00,15.51,15.54,15.49,15.5,202600.0,11.2371,11.2589,11.2226,11.2299,202600.0
2011-09-22 15:55:00,15.5,15.55,15.49,15.5,172400.0,11.2299,11.2661,11.2226,11.2299,172400.0
2011-09-23 09:30:00,15.45,15.56,15.43,15.56,45000.0,11.1937,11.2733,11.1792,11.2733,45000.0
2011-09-23 09:35:00,15.56,15.56,15.44,15.49,16200.0,11.2733,11.2733,11.1864,11.2226,16200.0
2011-09-23 09:40:00,15.46,15.49,15.43,15.48,10400.0,11.2009,11.2226,11.1792,11.2154,10400.0
2011-09-23 09:45:00,15.49,15.54,15.49,15.49,19600.0,11.2226,11.2589,11.2226,11.2226,19600.0
2011-09-23 09:50:00,15.49,15.57,15.47,15.56,19800.0,11.2226,11.2806,11.2081,11.2733,19800.0
2011-09-23 09:55:00,15.56,15.56,15.49,15.51,14400.0,11.2733,11.2733,11.2226,11.2371,14400.0
2011-09-23 10:00:00,15.52,15.53,15.45,15.47,23600.0,11.2444,11.2516,11.1937,11.2081,23600.0
2011-09-23 10:05:00,15.47,15.5,15.45,15.47,31600.0,11.2081,11.2299,11.1937,11.2081,31600.0
2011-09-23 10:10:00,15.47,15.49,15.37,15.41,34400.0,11.2081,11.2226,11.1357,11.1647,34400.0
2011-09-23 10:15:00,15.42,15.42,15.34,15.35,20400.0,11.1719,11.1719,11.114,11.1212,20400.0
2011-09-23 10:20:00,15.35,15.36,15.34,15.36,10800.0,11.1212,11.1284,11.114,11.1284,10800.0
2011-09-23 10:25:00,15.36,15.42,15.36,15.41,19200.0,11.1284,11.1719,11.1284,11.1647,19200.0
2011-09-23 10:30:00,15.42,15.49,15.42,15.46,23800.0,11.1719,11.2226,11.1719,11.2009,23800.0
2011-09-23 10:35:00,15.47,15.54,15.47,15.53,29600.0,11.2081,11.2589,11.2081,11.2516,29600.0
2011-09-23 10:40:00,15.53,15.53,15.44,15.49,8400.0,11.2516,11.2516,11.1864,11.2226,8400.0
2011-09-23 10:45:00,15.49,15.56,15.49,15.56,12600.0,11.2226,11.2733,11.2226,11.2733,12600.0
2011-09-23 10:50:00,15.56,15.61,15.56,15.57,10800.0,11.2733,11.3096,11.2733,11.2806,10800.0
2011-09-23 10:55:00,15.58,15.59,15.55,15.56,7200.0,11.2878,11.2951,11.2661,11.2733,7200.0
2011-09-23 11:00:00,15.56,15.56,15.54,15.54,11400.0,11.2733,11.2733,11.2589,11.2589,11400.0
2011-09-23 11:05:00,15.54,15.67,15.54,15.67,20000.0,11.2589,11.353,11.2589,11.353,20000.0
2011-09-23 11:10:00,15.66,15.69,15.63,15.64,14600.0,11.3458,11.3675,11.3241,11.3313,14600.0
2011-09-23 11:15:00,15.63,15.68,15.62,15.66,19200.0,11.3241,11.3603,11.3168,11.3458,19200.0
2011-09-23 11:20:00,15.67,15.69,15.67,15.67,9800.0,11.353,11.3675,11.353,11.353,9800.0
2011-09-23 11:25:00,15.68,15.7,15.62,15.69,30000.0,11.3603,11.3748,11.3168,11.3675,30000.0
2011-09-23 11:30:00,15.69,15.69,15.63,15.65,9000.0,11.3675,11.3675,11.3241,11.3386,9000.0
2011-09-23 11:35:00,15.63,15.63,15.62,15.63,48000.0,11.3241,11.3241,11.3168,11.3241,48000.0
2011-09-23 11:40:00,15.63,15.67,15.63,15.63,14800.0,11.3241,11.353,11.3241,11.3241,14800.0
2011-09-23 11:45:00,15.63,15.65,15.63,15.63,24000.0,11.3241,11.3386,11.3241,11.3241,24000.0
2011-09-23 11:50:00,15.63,15.66,15.63,15.66,19000.0,11.3241,11.3458,11.3241,11.3458,19000.0
2011-09-23 11:55:00,15.65,15.69,15.63,15.69,25400.0,11.3386,11.3675,11.3241,11.3675,25400.0
2011-09-23 12:00:00,15.69,15.69,15.63,15.65,4200.0,11.3675,11.3675,11.3241,11.3386,4200.0
2011-09-23 12:05:00,15.65,15.69,15.65,15.69,7400.0,11.3386,11.3675,11.3386,11.3675,7400.0
2011-09-23 12:10:00,15.7,15.71,15.69,15.71,11200.0,11.3748,11.382,11.3675,11.382,11200.0
2011-09-23 12:15:00,15.71,15.75,15.71,15.74,9600.0,11.382,11.411,11.382,11.4038,9600.0
2011-09-23 12:20:00,15.76,15.77,15.73,15.74,7200.0,11.4183,11.4255,11.3965,11.4038,7200.0
2011-09-23 12:25:00,15.74,15.74,15.7,15.71,15800.0,11.4038,11.4038,11.3748,11.382,15800.0
2011-09-23 12:30:00,15.72,15.76,15.71,15.76,19200.0,11.3893,11.4183,11.382,11.4183,19200.0
2011-09-23 12:35:00,15.74,15.76,15.73,15.75,35000.0,11.4038,11.4183,11.3965,11.411,35000.0
2011-09-23 12:40:00,15.75,15.75,15.68,15.7,12200.0,11.411,11.411,11.3603,11.3748,12200.0
2011-09-23 12:45:00,15.69,15.78,15.67,15.7,70200.0,11.3675,11.4327,11.353,11.3748,70200.0
2011-09-23 12:50:00,15.72,15.8,15.71,15.76,31800.0,11.3893,11.4472,11.382,11.4183,31800.0
2011-09-23 12:55:00,15.76,15.76,15.7,15.71,38800.0,11.4183,11.4183,11.3748,11.382,38800.0
2011-09-23 13:00:00,15.72,15.79,15.72,15.78,38000.0,11.3893,11.44,11.3893,11.4327,38000.0
2011-09-23 13:05:00,15.78,15.79,15.73,15.73,89200.0,11.4327,11.44,11.3965,11.3965,89200.0
2011-09-23 13:10:00,15.73,15.79,15.72,15.76,28600.0,11.3965,11.44,11.3893,11.4183,28600.0
2011-09-23 13:15:00,15.76,15.77,15.73,15.73,3800.0,11.4183,11.4255,11.3965,11.3965,3800.0
2011-09-23 13:20:00,15.72,15.72,15.69,15.69,8000.0,11.3893,11.3893,11.3675,11.3675,8000.0
2011-09-23 13:25:00,15.69,15.72,15.67,15.67,18400.0,11.3675,11.3893,11.353,11.353,18400.0
2011-09-23 13:30:00,15.67,15.77,15.65,15.67,59400.0,11.353,11.4255,11.3386,11.353,59400.0
2011-09-23 13:35:00,15.67,15.7,15.65,15.67,10400.0,11.353,11.3748,11.3386,11.353,10400.0
2011-09-23 13:40:00,15.66,15.74,15.66,15.74,24200.0,11.3458,11.4038,11.3458,11.4038,24200.0
2011-09-23 13:45:00,15.72,15.74,15.7,15.74,15800.0,11.3893,11.4038,11.3748,11.4038,15800.0
2011-09-23 13:50:00,15.75,15.78,15.72,15.74,15600.0,11.411,11.4327,11.3893,11.4038,15600.0
2011-09-23 13:55:00,15.74,15.78,15.73,15.77,13000.0,11.4038,11.4327,11.3965,11.4255,13000.0
2011-09-23 14:00:00,15.78,15.8,15.77,15.77,9400.0,11.4327,11.4472,11.4255,11.4255,9400.0
2011-09-23 14:05:00,15.75,15.76,15.69,15.69,11000.0,11.411,11.4183,11.3675,11.3675,11000.0
2011-09-23 14:10:00,15.69,15.69,15.63,15.63,14200.0,11.3675,11.3675,11.3241,11.3241,14200.0
2011-09-23 14:15:00,15.64,15.65,15.63,15.63,14600.0,11.3313,11.3386,11.3241,11.3241,14600.0
2011-09-23 14:20:00,15.63,15.63,15.59,15.6,36200.0,11.3241,11.3241,11.2951,11.3023,36200.0
2011-09-23 14:25:00,15.59,15.62,15.56,15.59,19600.0,11.2951,11.3168,11.2733,11.2951,19600.0
2011-09-23 14:30:00,15.6,15.63,15.59,15.62,16800.0,11.3023,11.3241,11.2951,11.3168,16800.0
2011-09-23 14:35:00,15.6,15.65,15.6,15.63,14600.0,11.3023,11.3386,11.3023,11.3241,14600.0
2011-09-23 14:40:00,15.63,15.65,15.62,15.62,17000.0,11.3241,11.3386,11.3168,11.3168,17000.0
2011-09-23 14:45:00,15.62,15.63,15.6,15.61,70600.0,11.3168,11.3241,11.3023,11.3096,70600.0
2011-09-23 14:50:00,15.62,15.63,15.6,15.63,34200.0,11.3168,11.3241,11.3023,11.3241,34200.0
2011-09-23 14:55:00,15.63,15.64,15.61,15.62,23400.0,11.3241,11.3313,11.3096,11.3168,23400.0
2011-09-23 15:00:00,15.63,15.68,15.63,15.63,34400.0,11.3241,11.3603,11.3241,11.3241,34400.0
2011-09-23 15:05:00,15.63,15.68,15.62,15.65,50200.0,11.3241,11.3603,11.3168,11.3386,50200.0
2011-09-23 15:10:00,15.65,15.7,15.61,15.69,32600.0,11.3386,11.3748,11.3096,11.3675,32600.0
2011-09-23 15:15:00,15.69,15.72,15.64,15.68,43800.0,11.3675,11.3893,11.3313,11.3603,43800.0
2011-09-23 15:20:00,15.67,15.72,15.67,15.7,24200.0,11.353,11.3893,11.353,11.3748,24200.0
2011-09-23 15:25:00,15.7,15.72,15.68,15.72,31600.0,11.3748,11.3893,11.3603,11.3893,31600.0
2011-09-23 15:30:00,15.72,15.74,15.68,15.69,24400.0,11.3893,11.4038,11.3603,11.3675,24400.0
2011-09-23 15:35:00,15.7,15.73,15.69,15.72,38200.0,11.3748,11.3965,11.3675,11.3893,38200.0
2011-09-23 15:40:00,15.72,15.73,15.67,15.71,38000.0,11.3893,11.3965,11.353,11.382,38000.0
2011-09-23 15:45:00,15.71,15.72,15.63,15.65,183800.0,11.382,11.3893,11.3241,11.3386,183800.0
2011-09-23 15:50:00,15.65,15.68,15.65,15.67,47200.0,11.3386,11.3603,11.3386,11.353,47200.0
2011-09-23 15:55:00,15.68,15.72,15.68,15.72,73000.0,11.3603,11.3893,11.3603,11.3893,73000.0
2011-09-26 09:30:00,15.84,15.86,15.8,15.82,23000.0,11.4762,11.4907,11.4472,11.4617,23000.0
2011-09-26 09:35:00,15.82,15.82,15.64,15.64,13800.0,11.4617,11.4617,11.3313,11.3313,13800.0
2011-09-26 09:40:00,15.65,15.65,15.58,15.63,39800.0,11.3386,11.3386,11.2878,11.3241,39800.0
2011-09-26 09:45:00,15.63,15.71,15.59,15.71,28200.0,11.3241,11.382,11.2951,11.382,28200.0
2011-09-26 09:50:00,15.7,15.7,15.61,15.63,13200.0,11.3748,11.3748,11.3096,11.3241,13200.0
2011-09-26 09:55:00,15.63,15.63,15.53,15.54,25600.0,11.3241,11.3241,11.2516,11.2589,25600.0
2011-09-26 10:00:00,15.55,15.65,15.53,15.64,86800.0,11.2661,11.3386,11.2516,11.3313,86800.0
2011-09-26 10:05:00,15.65,15.68,15.62,15.63,30600.0,11.3386,11.3603,11.3168,11.3241,30600.0
2011-09-26 10:10:00,15.63,15.65,15.61,15.63,37200.0,11.3241,11.3386,11.3096,11.3241,37200.0
2011-09-26 10:15:00,15.63,15.63,15.59,15.61,45200.0,11.3241,11.3241,11.2951,11.3096,45200.0
2011-09-26 10:20:00,15.6,15.67,15.6,15.65,16000.0,11.3023,11.353,11.3023,11.3386,16000.0
2011-09-26 10:25:00,15.65,15.7,15.63,15.7,21800.0,11.3386,11.3748,11.3241,11.3748,21800.0
2011-09-26 10:30:00,15.69,15.69,15.6,15.6,23000.0,11.3675,11.3675,11.3023,11.3023,23000.0
2011-09-26 10:35:00,15.6,15.61,15.54,15.6,46000.0,11.3023,11.3096,11.2589,11.3023,46000.0
2011-09-26 10:40:00,15.6,15.64,15.57,15.63,27200.0,11.3023,11.3313,11.2806,11.3241,27200.0
2011-09-26 10:45:00,15.63,15.67,15.59,15.59,20600.0,11.3241,11.353,11.2951,11.2951,20600.0
2011-09-26 10:50:00,15.6,15.75,15.6,15.75,25800.0,11.3023,11.411,11.3023,11.411,25800.0
2011-09-26 10:55:00,15.74,15.78,15.7,15.75,38600.0,11.4038,11.4327,11.3748,11.411,38600.0
2011-09-26 11:00:00,15.77,15.8,15.74,15.78,16400.0,11.4255,11.4472,11.4038,11.4327,16400.0
2011-09-26 11:05:00,15.78,15.8,15.76,15.77,15000.0,11.4327,11.4472,11.4183,11.4255,15000.0
2011-09-26 11:10:00,15.76,15.81,15.74,15.77,31800.0,11.4183,11.4545,11.4038,11.4255,31800.0
2011-09-26 11:15:00,15.77,15.83,15.77,15.79,7200.0,11.4255,11.469,11.4255,11.44,7200.0
2011-09-26 11:20:00,15.79,15.84,15.77,15.84,12000.0,11.44,11.4762,11.4255,11.4762,12000.0
2011-09-26 11:25:00,15.86,15.87,15.81,15.84,10200.0,11.4907,11.4979,11.4545,11.4762,10200.0
2011-09-26 11:30:00,15.84,15.84,15.8,15.81,10200.0,11.4762,11.4762,11.4472,11.4545,10200.0
2011-09-26 11:35:00,15.81,15.85,15.8,15.85,7600.0,11.4545,11.4835,11.4472,11.4835,7600.0
2011-09-26 11:40:00,15.85,15.92,15.85,15.9,13400.0,11.4835,11.5342,11.4835,11.5197,13400.0
2011-09-26 11:45:00,15.91,15.91,15.85,15.85,171600.0,11.5269,11.5269,11.4835,11.4835,171600.0
2011-09-26 11:50:00,15.86,15.87,15.83,15.86,23000.0,11.4907,11.4979,11.469,11.4907,23000.0
2011-09-26 11:55:00,15.86,15.89,15.85,15.88,9400.0,11.4907,11.5124,11.4835,11.5052,9400.0
2011-09-26 12:00:00,15.87,15.87,15.81,15.83,6600.0,11.4979,11.4979,11.4545,11.469,6600.0
2011-09-26 12:05:00,15.83,15.83,15.78,15.79,3800.0,11.469,11.469,11.4327,11.44,3800.0
2011-09-26 12:10:00,15.79,15.79,15.77,15.77,6000.0,11.44,11.44,11.4255,11.4255,6000.0
2011-09-26 12:15:00,15.76,15.79,15.74,15.79,28600.0,11.4183,11.44,11.4038,11.44,28600.0
2011-09-26 12:20:00,15.8,15.81,15.77,15.77,15200.0,11.4472,11.4545,11.4255,11.4255,15200.0
2011-09-26 12:25:00,15.77,15.81,15.76,15.8,5800.0,11.4255,11.4545,11.4183,11.4472,5800.0
2011-09-26 12:30:00,15.81,15.82,15.78,15.79,7000.0,11.4545,11.4617,11.4327,11.44,7000.0
2011-09-26 12:35:00,15.78,15.8,15.78,15.78,4600.0,11.4327,11.4472,11.4327,11.4327,4600.0
2011-09-26 12:40:00,15.77,15.77,15.74,15.75,65000.0,11.4255,11.4255,11.4038,11.411,65000.0
2011-09-26 12:45:00,15.75,15.76,15.74,15.74,46600.0,11.411,11.4183,11.4038,11.4038,46600.0
2011-09-26 12:50:00,15.74,15.77,15.74,15.77,6600.0,11.4038,11.4255,11.4038,11.4255,6600.0
2011-09-26 12:55:00,15.76,15.77,15.74,15.77,11400.0,11.4183,11.4255,11.4038,11.4255,11400.0
2011-09-26 13:00:00,15.77,15.77,15.74,15.76,20400.0,11.4255,11.4255,11.4038,11.4183,20400.0
2011-09-26 13:05:00,15.76,15.81,15.73,15.8,17800.0,11.4183,11.4545,11.3965,11.4472,17800.0
2011-09-26 13:10:00,15.78,15.79,15.7,15.71,19400.0,11.4327,11.44,11.3748,11.382,19400.0
2011-09-26 13:15:00,15.72,15.75,15.72,15.74,6400.0,11.3893,11.411,11.3893,11.4038,6400.0
2011-09-26 13:20:00,15.76,15.79,15.75,15.76,8000.0,11.4183,11.44,11.411,11.4183,8000.0
2011-09-26 13:25:00,15.76,15.78,15.74,15.75,4400.0,11.4183,11.4327,11.4038,11.411,4400.0
2011-09-26 13:30:00,15.75,15.79,15.72,15.72,8200.0,11.411,11.44,11.3893,11.3893,8200.0
2011-09-26 13:35:00,15.72,15.74,15.69,15.72,7600.0,11.3893,11.4038,11.3675,11.3893,7600.0
2011-09-26 13:40:00,15.74,15.76,15.7,15.7,10400.0,11.4038,11.4183,11.3748,11.3748,10400.0
2011-09-26 13:45:00,15.71,15.76,15.71,15.75,18200.0,11.382,11.4183,11.382,11.411,18200.0
2011-09-26 13:50:00,15.74,15.81,15.74,15.78,15200.0,11.4038,11.4545,11.4038,11.4327,15200.0
2011-09-26 13:55:00,15.78,15.8,15.78,15.8,4000.0,11.4327,11.4472,11.4327,11.4472,4000.0
2011-09-26 14:00:00,15.8,15.88,15.78,15.86,21800.0,11.4472,11.5052,11.4327,11.4907,21800.0
2011-09-26 14:05:00,15.86,15.88,15.83,15.85,15200.0,11.4907,11.5052,11.469,11.4835,15200.0
2011-09-26 14:10:00,15.85,15.85,15.8,15.8,14600.0,11.4835,11.4835,11.4472,11.4472,14600.0
2011-09-26 14:15:00,15.8,15.85,15.8,15.83,10800.0,11.4472,11.4835,11.4472,11.469,10800.0
2011-09-26 14:20:00,15.82,15.87,15.81,15.82,13600.0,11.4617,11.4979,11.4545,11.4617,13600.0
2011-09-26 14:25:00,15.84,15.87,15.83,15.84,13600.0,11.4762,11.4979,11.469,11.4762,13600.0
2011-09-26 14:30:00,15.84,15.9,15.8,15.9,18800.0,11.4762,11.5197,11.4472,11.5197,18800.0
2011-09-26 14:35:00,15.9,15.92,15.87,15.88,6800.0,11.5197,11.5342,11.4979,11.5052,6800.0
2011-09-26 14:40:00,15.89,15.94,15.89,15.9,13000.0,11.5124,11.5487,11.5124,11.5197,13000.0
2011-09-26 14:45:00,15.9,15.96,15.9,15.92,36400.0,11.5197,11.5632,11.5197,11.5342,36400.0
2011-09-26 14:50:00,15.92,16.01,15.92,16.01,159000.0,11.5342,11.5994,11.5342,11.5994,159000.0
2011-09-26 14:55:00,16.0,16.03,15.99,16.0,23800.0,11.5921,11.6139,11.5849,11.5921,23800.0
2011-09-26 15:00:00,16.0,16.05,16.0,16.05,23600.0,11.5921,11.6284,11.5921,11.6284,23600.0
2011-09-26 15:05:00,16.05,16.05,15.99,16.02,31200.0,11.6284,11.6284,11.5849,11.6066,31200.0
2011-09-26 15:10:00,16.02,16.06,16.02,16.06,13600.0,11.6066,11.6356,11.6066,11.6356,13600.0
2011-09-26 15:15:00,16.07,16.11,16.05,16.11,21800.0,11.6428,11.6718,11.6284,11.6718,21800.0
2011-09-26 15:20:00,16.11,16.11,16.08,16.11,19000.0,11.6718,11.6718,11.6501,11.6718,19000.0
2011-09-26 15:25:00,16.11,16.11,16.07,16.1,26200.0,11.6718,11.6718,11.6428,11.6646,26200.0
2011-09-26 15:30:00,16.1,16.1,16.07,16.07,28600.0,11.6646,11.6646,11.6428,11.6428,28600.0
2011-09-26 15:35:00,16.08,16.11,16.07,16.11,42000.0,11.6501,11.6718,11.6428,11.6718,42000.0
2011-09-26 15:40:00,16.12,16.16,16.11,16.16,41400.0,11.6791,11.7081,11.6718,11.7081,41400.0
2011-09-26 15:45:00,16.16,16.18,16.15,16.18,23800.0,11.7081,11.7225,11.7008,11.7225,23800.0
2011-09-26 15:50:00,16.18,16.2,16.17,16.19,32800.0,11.7225,11.737,11.7153,11.7298,32800.0
2011-09-26 15:55:00,16.19,16.21,16.18,16.19,80400.0,11.7298,11.7443,11.7225,11.7298,80400.0
2011-09-27 09:30:00,16.67,16.77,16.65,16.74,59200.0,12.0776,12.15,12.0631,12.1283,59200.0
2011-09-27 09:35:00,16.75,16.77,16.64,16.65,72200.0,12.1355,12.15,12.0558,12.0631,72200.0
2011-09-27 09:40:00,16.65,16.66,16.5,16.62,52200.0,12.0631,12.0703,11.9544,12.0413,52200.0
2011-09-27 09:45:00,16.61,16.64,16.54,16.64,19400.0,12.0341,12.0558,11.9834,12.0558,19400.0
2011-09-27 09:50:00,16.64,16.74,16.64,16.68,15400.0,12.0558,12.1283,12.0558,12.0848,15400.0
2011-09-27 09:55:00,16.68,16.73,16.68,16.73,13800.0,12.0848,12.121,12.0848,12.121,13800.0
2011-09-27 10:00:00,16.7,16.78,16.7,16.71,69400.0,12.0993,12.1572,12.0993,12.1065,69400.0
2011-09-27 10:05:00,16.71,16.72,16.68,16.71,19000.0,12.1065,12.1138,12.0848,12.1065,19000.0
2011-09-27 10:10:00,16.69,16.75,16.68,16.73,59000.0,12.092,12.1355,12.0848,12.121,59000.0
2011-09-27 10:15:00,16.73,16.76,16.67,16.68,32800.0,12.121,12.1428,12.0776,12.0848,32800.0
2011-09-27 10:20:00,16.7,16.74,16.66,16.74,30200.0,12.0993,12.1283,12.0703,12.1283,30200.0
2011-09-27 10:25:00,16.74,16.81,16.74,16.81,12200.0,12.1283,12.179,12.1283,12.179,12200.0
2011-09-27 10:30:00,16.81,16.81,16.75,16.77,27600.0,12.179,12.179,12.1355,12.15,27600.0
2011-09-27 10:35:00,16.77,16.78,16.69,16.7,25000.0,12.15,12.1572,12.092,12.0993,25000.0
2011-09-27 10:40:00,16.7,16.7,16.67,16.68,9800.0,12.0993,12.0993,12.0776,12.0848,9800.0
2011-09-27 10:45:00,16.68,16.72,16.65,16.68,40200.0,12.0848,12.1138,12.0631,12.0848,40200.0
2011-09-27 10:50:00,16.69,16.73,16.69,16.71,22000.0,12.092,12.121,12.092,12.1065,22000.0
2011-09-27 10:55:00,16.71,16.77,16.71,16.77,8600.0,12.1065,12.15,12.1065,12.15,8600.0
2011-09-27 11:00:00,16.77,16.78,16.74,16.76,16800.0,12.15,12.1572,12.1283,12.1428,16800.0
2011-09-27 11:05:00,16.77,16.8,16.75,16.78,33400.0,12.15,12.1717,12.1355,12.1572,33400.0
2011-09-27 11:10:00,16.78,16.8,16.77,16.79,26000.0,12.1572,12.1717,12.15,12.1645,26000.0
2011-09-27 11:15:00,16.78,16.82,16.78,16.82,16000.0,12.1572,12.1862,12.1572,12.1862,16000.0
2011-09-27 11:20:00,16.82,16.82,16.75,16.8,25600.0,12.1862,12.1862,12.1355,12.1717,25600.0
2011-09-27 11:25:00,16.8,16.82,16.75,16.77,16600.0,12.1717,12.1862,12.1355,12.15,16600.0
2011-09-27 11:30:00,16.77,16.83,16.77,16.82,25000.0,12.15,12.1935,12.15,12.1862,25000.0
2011-09-27 11:35:00,16.83,16.86,16.83,16.83,9600.0,12.1935,12.2152,12.1935,12.1935,9600.0
2011-09-27 11:40:00,16.84,16.85,16.82,16.82,10000.0,12.2007,12.208,12.1862,12.1862,10000.0
2011-09-27 11:45:00,16.82,16.82,16.78,16.78,9600.0,12.1862,12.1862,12.1572,12.1572,9600.0
2011-09-27 11:50:00,16.78,16.83,16.77,16.83,18800.0,12.1572,12.1935,12.15,12.1935,18800.0
2011-09-27 11:55:00,16.83,16.89,16.82,16.86,21000.0,12.1935,12.2369,12.1862,12.2152,21000.0
2011-09-27 12:00:00,16.86,16.87,16.84,16.87,13600.0,12.2152,12.2225,12.2007,12.2225,13600.0
2011-09-27 12:05:00,16.87,16.91,16.87,16.91,11800.0,12.2225,12.2514,12.2225,12.2514,11800.0
2011-09-27 12:10:00,16.91,16.97,16.91,16.96,14000.0,12.2514,12.2949,12.2514,12.2877,14000.0
2011-09-27 12:15:00,16.96,16.96,16.93,16.93,11600.0,12.2877,12.2877,12.2659,12.2659,11600.0
2011-09-27 12:20:00,16.93,16.95,16.92,16.92,28200.0,12.2659,12.2804,12.2587,12.2587,28200.0
2011-09-27 12:25:00,16.92,16.92,16.9,16.9,30200.0,12.2587,12.2587,12.2442,12.2442,30200.0
2011-09-27 12:30:00,16.89,16.89,16.81,16.82,15600.0,12.2369,12.2369,12.179,12.1862,15600.0
2011-09-27 12:35:00,16.82,16.83,16.82,16.83,6800.0,12.1862,12.1935,12.1862,12.1935,6800.0
2011-09-27 12:40:00,16.81,16.82,16.79,16.81,14800.0,12.179,12.1862,12.1645,12.179,14800.0
2011-09-27 12:45:00,16.81,16.88,16.81,16.87,15800.0,12.179,12.2297,12.179,12.2225,15800.0
2011-09-27 12:50:00,16.87,16.92,16.84,16.91,60400.0,12.2225,12.2587,12.2007,12.2514,60400.0
2011-09-27 12:55:00,16.91,16.94,16.9,16.93,25600.0,12.2514,12.2732,12.2442,12.2659,25600.0
2011-09-27 13:00:00,16.93,16.93,16.9,16.93,54400.0,12.2659,12.2659,12.2442,12.2659,54400.0
2011-09-27 13:05:00,16.93,16.96,16.93,16.95,20400.0,12.2659,12.2877,12.2659,12.2804,20400.0
2011-09-27 13:10:00,16.95,16.97,16.89,16.89,13800.0,12.2804,12.2949,12.2369,12.2369,13800.0
2011-09-27 13:15:00,16.89,16.89,16.85,16.88,17600.0,12.2369,12.2369,12.208,12.2297,17600.0
2011-09-27 13:20:00,16.86,16.88,16.84,16.85,10800.0,12.2152,12.2297,12.2007,12.208,10800.0
2011-09-27 13:25:00,16.85,16.88,16.85,16.86,7600.0,12.208,12.2297,12.208,12.2152,7600.0
2011-09-27 13:30:00,16.86,16.87,16.82,16.83,21600.0,12.2152,12.2225,12.1862,12.1935,21600.0
2011-09-27 13:35:00,16.83,16.9,16.83,16.89,13600.0,12.1935,12.2442,12.1935,12.2369,13600.0
2011-09-27 13:40:00,16.89,16.89,16.83,16.85,21200.0,12.2369,12.2369,12.1935,12.208,21200.0
2011-09-27 13:45:00,16.86,16.92,16.86,16.9,7400.0,12.2152,12.2587,12.2152,12.2442,7400.0
2011-09-27 13:50:00,16.9,16.92,16.89,16.89,9000.0,12.2442,12.2587,12.2369,12.2369,9000.0
2011-09-27 13:55:00,16.9,16.9,16.88,16.88,9200.0,12.2442,12.2442,12.2297,12.2297,9200.0
2011-09-27 14:00:00,16.88,16.89,16.87,16.87,15000.0,12.2297,12.2369,12.2225,12.2225,15000.0
2011-09-27 14:05:00,16.87,16.91,16.87,16.89,13400.0,12.2225,12.2514,12.2225,12.2369,13400.0
2011-09-27 14:10:00,16.89,16.91,16.87,16.91,19400.0,12.2369,12.2514,12.2225,12.2514,19400.0
2011-09-27 14:15:00,16.91,16.92,16.89,16.92,15400.0,12.2514,12.2587,12.2369,12.2587,15400.0
2011-09-27 14:20:00,16.93,16.94,16.89,16.9,28000.0,12.2659,12.2732,12.2369,12.2442,28000.0
2011-09-27 14:25:00,16.9,16.91,16.88,16.89,61600.0,12.2442,12.2514,12.2297,12.2369,61600.0
2011-09-27 14:30:00,16.89,16.95,16.89,16.91,36000.0,12.2369,12.2804,12.2369,12.2514,36000.0
2011-09-27 14:35:00,16.92,16.93,16.9,16.91,32800.0,12.2587,12.2659,12.2442,12.2514,32800.0
2011-09-27 14:40:00,16.91,16.93,16.9,16.92,56600.0,12.2514,12.2659,12.2442,12.2587,56600.0
2011-09-27 14:45:00,16.92,16.93,16.9,16.92,53000.0,12.2587,12.2659,12.2442,12.2587,53000.0
2011-09-27 14:50:00,16.91,16.96,16.9,16.92,45800.0,12.2514,12.2877,12.2442,12.2587,45800.0
2011-09-27 14:55:00,16.92,16.93,16.89,16.9,40000.0,12.2587,12.2659,12.2369,12.2442,40000.0
2011-09-27 15:00:00,16.9,16.91,16.88,16.91,63800.0,12.2442,12.2514,12.2297,12.2514,63800.0
2011-09-27 15:05:00,16.9,16.9,16.82,16.84,38400.0,12.2442,12.2442,12.1862,12.2007,38400.0
2011-09-27 15:10:00,16.85,16.86,16.77,16.79,21000.0,12.208,12.2152,12.15,12.1645,21000.0
2011-09-27 15:15:00,16.79,16.84,16.77,16.82,40800.0,12.1645,12.2007,12.15,12.1862,40800.0
2011-09-27 15:20:00,16.82,16.83,16.73,16.74,35000.0,12.1862,12.1935,12.121,12.1283,35000.0
2011-09-27 15:25:00,16.75,16.78,16.73,16.78,118400.0,12.1355,12.1572,12.121,12.1572,118400.0
2011-09-27 15:30:00,16.78,16.83,16.75,16.8,52400.0,12.1572,12.1935,12.1355,12.1717,52400.0
2011-09-27 15:35:00,16.8,16.8,16.73,16.73,49200.0,12.1717,12.1717,12.121,12.121,49200.0
2011-09-27 15:40:00,16.74,16.78,16.73,16.78,79200.0,12.1283,12.1572,12.121,12.1572,79200.0
2011-09-27 15:45:00,16.77,16.77,16.73,16.73,109200.0,12.15,12.15,12.121,12.121,109200.0
2011-09-27 15:50:00,16.73,16.74,16.64,16.66,111400.0,12.121,12.1283,12.0558,12.0703,111400.0
2011-09-27 15:55:00,16.65,16.72,16.62,16.71,155800.0,12.0631,12.1138,12.0413,12.1065,155800.0
2011-09-28 09:30:00,16.71,16.73,16.66,16.67,33600.0,12.1065,12.121,12.0703,12.0776,33600.0
2011-09-28 09:35:00,16.68,16.68,16.6,16.67,38400.0,12.0848,12.0848,12.0268,12.0776,38400.0
2011-09-28 09:40:00,16.67,16.68,16.62,16.67,22600.0,12.0776,12.0848,12.0413,12.0776,22600.0
2011-09-28 09:45:00,16.67,16.68,16.61,16.67,40600.0,12.0776,12.0848,12.0341,12.0776,40600.0
2011-09-28 09:50:00,16.67,16.73,16.67,16.7,17400.0,12.0776,12.121,12.0776,12.0993,17400.0
2011-09-28 09:55:00,16.7,16.73,16.69,16.72,11000.0,12.0993,12.121,12.092,12.1138,11000.0
2011-09-28 10:00:00,16.72,16.72,16.61,16.62,23200.0,12.1138,12.1138,12.0341,12.0413,23200.0
2011-09-28 10:05:00,16.61,16.63,16.58,16.63,21200.0,12.0341,12.0486,12.0123,12.0486,21200.0
2011-09-28 10:10:00,16.63,16.65,16.58,16.63,52800.0,12.0486,12.0631,12.0123,12.0486,52800.0
2011-09-28 10:15:00,16.63,16.64,16.56,16.58,139800.0,12.0486,12.0558,11.9979,12.0123,139800.0
2011-09-28 10:20:00,16.59,16.65,16.58,16.61,59000.0,12.0196,12.0631,12.0123,12.0341,59000.0
2011-09-28 10:25:00,16.62,16.68,16.61,16.66,15800.0,12.0413,12.0848,12.0341,12.0703,15800.0
2011-09-28 10:30:00,16.68,16.69,16.55,16.6,29800.0,12.0848,12.092,11.9906,12.0268,29800.0
2011-09-28 10:35:00,16.61,16.64,16.51,16.52,31200.0,12.0341,12.0558,11.9616,11.9689,31200.0
2011-09-28 10:40:00,16.53,16.58,16.52,16.56,20800.0,11.9761,12.0123,11.9689,11.9979,20800.0
2011-09-28 10:45:00,16.57,16.61,16.54,16.61,18600.0,12.0051,12.0341,11.9834,12.0341,18600.0
2011-09-28 10:50:00,16.61,16.68,16.59,16.68,26400.0,12.0341,12.0848,12.0196,12.0848,26400.0
2011-09-28 10:55:00,16.69,16.7,16.63,16.64,18200.0,12.092,12.0993,12.0486,12.0558,18200.0
2011-09-28 11:00:00,16.64,16.64,16.53,16.54,23600.0,12.0558,12.0558,11.9761,11.9834,23600.0
2011-09-28 11:05:00,16.55,16.56,16.5,16.53,23800.0,11.9906,11.9979,11.9544,11.9761,23800.0
2011-09-28 11:10:00,16.52,16.54,16.5,16.53,37600.0,11.9689,11.9834,11.9544,11.9761,37600.0
2011-09-28 11:15:00,16.54,16.56,16.5,16.52,22600.0,11.9834,11.9979,11.9544,11.9689,22600.0
2011-09-28 11:20:00,16.5,16.54,16.5,16.53,37400.0,11.9544,11.9834,11.9544,11.9761,37400.0
2011-09-28 11:25:00,16.54,16.54,16.5,16.52,17400.0,11.9834,11.9834,11.9544,11.9689,17400.0
2011-09-28 11:30:00,16.52,16.53,16.45,16.45,21400.0,11.9689,11.9761,11.9182,11.9182,21400.0
2011-09-28 11:35:00,16.45,16.56,16.45,16.54,21200.0,11.9182,11.9979,11.9182,11.9834,21200.0
2011-09-28 11:40:00,16.54,16.54,16.48,16.54,17600.0,11.9834,11.9834,11.9399,11.9834,17600.0
2011-09-28 11:45:00,16.53,16.55,16.5,16.52,11000.0,11.9761,11.9906,11.9544,11.9689,11000.0
2011-09-28 11:50:00,16.52,16.58,16.5,16.58,18400.0,11.9689,12.0123,11.9544,12.0123,18400.0
2011-09-28 11:55:00,16.59,16.61,16.55,16.56,13000.0,12.0196,12.0341,11.9906,11.9979,13000.0
2011-09-28 12:00:00,16.56,16.58,16.49,16.5,17800.0,11.9979,12.0123,11.9471,11.9544,17800.0
2011-09-28 12:05:00,16.51,16.51,16.43,16.45,18000.0,11.9616,11.9616,11.9037,11.9182,18000.0
2011-09-28 12:10:00,16.43,16.47,16.43,16.46,10600.0,11.9037,11.9327,11.9037,11.9254,10600.0
2011-09-28 12:15:00,16.47,16.47,16.39,16.43,13000.0,11.9327,11.9327,11.8747,11.9037,13000.0
2011-09-28 12:20:00,16.43,16.5,16.43,16.47,10800.0,11.9037,11.9544,11.9037,11.9327,10800.0
2011-09-28 12:25:00,16.47,16.51,16.47,16.5,7800.0,11.9327,11.9616,11.9327,11.9544,7800.0
2011-09-28 12:30:00,16.49,16.5,16.44,16.46,13000.0,11.9471,11.9544,11.9109,11.9254,13000.0
2011-09-28 12:35:00,16.46,16.48,16.43,16.47,26600.0,11.9254,11.9399,11.9037,11.9327,26600.0
2011-09-28 12:40:00,16.46,16.46,16.42,16.43,19600.0,11.9254,11.9254,11.8964,11.9037,19600.0
2011-09-28 12:45:00,16.42,16.43,16.4,16.41,10400.0,11.8964,11.9037,11.8819,11.8892,10400.0
2011-09-28 12:50:00,16.4,16.43,16.4,16.41,9200.0,11.8819,11.9037,11.8819,11.8892,9200.0
2011-09-28 12:55:00,16.41,16.48,16.4,16.46,11000.0,11.8892,11.9399,11.8819,11.9254,11000.0
2011-09-28 13:00:00,16.45,16.46,16.4,16.4,12400.0,11.9182,11.9254,11.8819,11.8819,12400.0
2011-09-28 13:05:00,16.4,16.43,16.37,16.37,13800.0,11.8819,11.9037,11.8602,11.8602,13800.0
2011-09-28 13:10:00,16.37,16.38,16.35,16.36,16200.0,11.8602,11.8674,11.8457,11.853,16200.0
2011-09-28 13:15:00,16.36,16.37,16.34,16.34,11800.0,11.853,11.8602,11.8385,11.8385,11800.0
2011-09-28 13:20:00,16.34,16.34,16.29,16.32,10200.0,11.8385,11.8385,11.8022,11.824,10200.0
2011-09-28 13:25:00,16.32,16.32,16.29,16.32,13400.0,11.824,11.824,11.8022,11.824,13400.0
2011-09-28 13:30:00,16.32,16.32,16.27,16.3,73200.0,11.824,11.824,11.7878,11.8095,73200.0
2011-09-28 13:35:00,16.3,16.39,16.3,16.39,63200.0,11.8095,11.8747,11.8095,11.8747,63200.0
2011-09-28 13:40:00,16.39,16.41,16.36,16.38,17600.0,11.8747,11.8892,11.853,11.8674,17600.0
2011-09-28 13:45:00,16.38,16.4,16.36,16.38,56800.0,11.8674,11.8819,11.853,11.8674,56800.0
2011-09-28 13:50:00,16.38,16.4,16.36,16.38,44800.0,11.8674,11.8819,11.853,11.8674,44800.0
2011-09-28 13:55:00,16.36,16.38,16.33,16.33,47400.0,11.853,11.8674,11.8312,11.8312,47400.0
2011-09-28 14:00:00,16.33,16.33,16.25,16.25,20600.0,11.8312,11.8312,11.7733,11.7733,20600.0
2011-09-28 14:05:00,16.25,16.25,16.16,16.2,131200.0,11.7733,11.7733,11.7081,11.737,131200.0
2011-09-28 14:10:00,16.21,16.22,16.16,16.21,16600.0,11.7443,11.7515,11.7081,11.7443,16600.0
2011-09-28 14:15:00,16.21,16.25,16.21,16.22,23200.0,11.7443,11.7733,11.7443,11.7515,23200.0
2011-09-28 14:20:00,16.22,16.26,16.17,16.26,23200.0,11.7515,11.7805,11.7153,11.7805,23200.0
2011-09-28 14:25:00,16.26,16.26,16.17,16.21,72000.0,11.7805,11.7805,11.7153,11.7443,72000.0
2011-09-28 14:30:00,16.21,16.25,16.18,16.23,69600.0,11.7443,11.7733,11.7225,11.7588,69600.0
2011-09-28 14:35:00,16.24,16.28,16.23,16.28,19200.0,11.766,11.795,11.7588,11.795,19200.0
2011-09-28 14:40:00,16.29,16.29,16.28,16.28,9600.0,11.8022,11.8022,11.795,11.795,9600.0
2011-09-28 14:45:00,16.27,16.28,16.24,16.24,29800.0,11.7878,11.795,11.766,11.766,29800.0
2011-09-28 14:50:00,16.24,16.27,16.24,16.25,40400.0,11.766,11.7878,11.766,11.7733,40400.0
2011-09-28 14:55:00,16.25,16.3,16.25,16.29,18400.0,11.7733,11.8095,11.7733,11.8022,18400.0
2011-09-28 15:00:00,16.29,16.32,16.25,16.31,33000.0,11.8022,11.824,11.7733,11.8167,33000.0
2011-09-28 15:05:00,16.32,16.32,16.28,16.3,13400.0,11.824,11.824,11.795,11.8095,13400.0
2011-09-28 15:10:00,16.3,16.37,16.3,16.34,35000.0,11.8095,11.8602,11.8095,11.8385,35000.0
2011-09-28 15:15:00,16.34,16.35,16.28,16.3,27400.0,11.8385,11.8457,11.795,11.8095,27400.0
2011-09-28 15:20:00,16.3,16.34,16.29,16.32,40600.0,11.8095,11.8385,11.8022,11.824,40600.0
2011-09-28 15:25:00,16.33,16.34,16.25,16.26,32400.0,11.8312,11.8385,11.7733,11.7805,32400.0
2011-09-28 15:30:00,16.26,16.27,16.23,16.24,84200.0,11.7805,11.7878,11.7588,11.766,84200.0
2011-09-28 15:35:00,16.23,16.25,16.22,16.23,154800.0,11.7588,11.7733,11.7515,11.7588,154800.0
2011-09-28 15:40:00,16.23,16.25,16.22,16.24,144000.0,11.7588,11.7733,11.7515,11.766,144000.0
2011-09-28 15:45:00,16.24,16.25,16.16,16.17,128400.0,11.766,11.7733,11.7081,11.7153,128400.0
2011-09-28 15:50:00,16.17,16.2,16.13,16.15,48800.0,11.7153,11.737,11.6863,11.7008,48800.0
2011-09-28 15:55:00,16.14,16.17,16.13,16.14,105000.0,11.6936,11.7153,11.6863,11.6936,105000.0
2011-09-29 09:30:00,16.52,16.52,16.24,16.26,45600.0,11.9689,11.9689,11.766,11.7805,45600.0
2011-09-29 09:35:00,16.27,16.34,16.24,16.33,17600.0,11.7878,11.8385,11.766,11.8312,17600.0
2011-09-29 09:40:00,16.31,16.34,16.28,16.34,14600.0,11.8167,11.8385,11.795,11.8385,14600.0
2011-09-29 09:45:00,16.34,16.49,16.34,16.46,21600.0,11.8385,11.9471,11.8385,11.9254,21600.0
2011-09-29 09:50:00,16.45,16.45,16.37,16.38,16600.0,11.9182,11.9182,11.8602,11.8674,16600.0
2011-09-29 09:55:00,16.39,16.42,16.32,16.34,15800.0,11.8747,11.8964,11.824,11.8385,15800.0
2011-09-29 10:00:00,16.34,16.35,16.24,16.24,19200.0,11.8385,11.8457,11.766,11.766,19200.0
2011-09-29 10:05:00,16.24,16.25,16.17,16.18,23000.0,11.766,11.7733,11.7153,11.7225,23000.0
2011-09-29 10:10:00,16.16,16.22,16.16,16.19,11400.0,11.7081,11.7515,11.7081,11.7298,11400.0
2011-09-29 10:15:00,16.18,16.2,16.09,16.13,18600.0,11.7225,11.737,11.6573,11.6863,18600.0
2011-09-29 10:20:00,16.14,16.16,16.1,16.1,15600.0,11.6936,11.7081,11.6646,11.6646,15600.0
2011-09-29 10:25:00,16.12,16.16,16.06,16.07,14000.0,11.6791,11.7081,11.6356,11.6428,14000.0
2011-09-29 10:30:00,16.06,16.07,16.05,16.06,16400.0,11.6356,11.6428,11.6284,11.6356,16400.0
2011-09-29 10:35:00,16.05,16.08,16.04,16.05,9000.0,11.6284,11.6501,11.6211,11.6284,9000.0
2011-09-29 10:40:00,16.02,16.04,16.0,16.01,18800.0,11.6066,11.6211,11.5921,11.5994,18800.0
2011-09-29 10:45:00,16.0,16.01,15.94,16.01,32800.0,11.5921,11.5994,11.5487,11.5994,32800.0
2011-09-29 10:50:00,16.0,16.03,15.97,15.99,9600.0,11.5921,11.6139,11.5704,11.5849,9600.0
2011-09-29 10:55:00,15.97,16.07,15.97,16.05,10000.0,11.5704,11.6428,11.5704,11.6284,10000.0
2011-09-29 11:00:00,16.08,16.14,16.07,16.11,10800.0,11.6501,11.6936,11.6428,11.6718,10800.0
2011-09-29 11:05:00,16.11,16.14,16.1,16.13,11000.0,11.6718,11.6936,11.6646,11.6863,11000.0
2011-09-29 11:10:00,16.14,16.14,16.08,16.13,8200.0,11.6936,11.6936,11.6501,11.6863,8200.0
2011-09-29 11:15:00,16.14,16.14,16.07,16.08,11200.0,11.6936,11.6936,11.6428,11.6501,11200.0
2011-09-29 11:20:00,16.09,16.11,16.05,16.09,11400.0,11.6573,11.6718,11.6284,11.6573,11400.0
2011-09-29 11:25:00,16.08,16.17,16.08,16.17,10800.0,11.6501,11.7153,11.6501,11.7153,10800.0
2011-09-29 11:30:00,16.15,16.18,16.13,16.15,8000.0,11.7008,11.7225,11.6863,11.7008,8000.0
2011-09-29 11:35:00,16.17,16.18,16.16,16.17,15200.0,11.7153,11.7225,11.7081,11.7153,15200.0
2011-09-29 11:40:00,16.16,16.18,16.14,16.18,4400.0,11.7081,11.7225,11.6936,11.7225,4400.0
2011-09-29 11:45:00,16.2,16.24,16.18,16.23,8400.0,11.737,11.766,11.7225,11.7588,8400.0
2011-09-29 11:50:00,16.23,16.25,16.21,16.21,11200.0,11.7588,11.7733,11.7443,11.7443,11200.0
2011-09-29 11:55:00,16.21,16.22,16.18,16.18,8200.0,11.7443,11.7515,11.7225,11.7225,8200.0
2011-09-29 12:00:00,16.19,16.24,16.19,16.21,11600.0,11.7298,11.766,11.7298,11.7443,11600.0
2011-09-29 12:05:00,16.2,16.2,16.14,16.14,6600.0,11.737,11.737,11.6936,11.6936,6600.0
2011-09-29 12:10:00,16.16,16.18,16.13,16.14,7600.0,11.7081,11.7225,11.6863,11.6936,7600.0
2011-09-29 12:15:00,16.13,16.13,16.1,16.11,3600.0,11.6863,11.6863,11.6646,11.6718,3600.0
2011-09-29 12:20:00,16.11,16.14,16.1,16.13,7200.0,11.6718,11.6936,11.6646,11.6863,7200.0
2011-09-29 12:25:00,16.15,16.15,16.11,16.11,8400.0,11.7008,11.7008,11.6718,11.6718,8400.0
2011-09-29 12:30:00,16.11,16.11,16.03,16.04,12000.0,11.6718,11.6718,11.6139,11.6211,12000.0
2011-09-29 12:35:00,16.05,16.05,16.0,16.01,7600.0,11.6284,11.6284,11.5921,11.5994,7600.0
2011-09-29 12:40:00,15.99,16.04,15.99,16.0,40800.0,11.5849,11.6211,11.5849,11.5921,40800.0
2011-09-29 12:45:00,16.01,16.13,16.0,16.12,61800.0,11.5994,11.6863,11.5921,11.6791,61800.0
2011-09-29 12:50:00,16.11,16.16,16.11,16.15,32800.0,11.6718,11.7081,11.6718,11.7008,32800.0
2011-09-29 12:55:00,16.15,16.16,16.13,16.14,25800.0,11.7008,11.7081,11.6863,11.6936,25800.0
2011-09-29 13:00:00,16.14,16.16,16.11,16.16,36400.0,11.6936,11.7081,11.6718,11.7081,36400.0
2011-09-29 13:05:00,16.17,16.19,16.15,16.16,10400.0,11.7153,11.7298,11.7008,11.7081,10400.0
2011-09-29 13:10:00,16.16,16.17,16.15,16.15,8000.0,11.7081,11.7153,11.7008,11.7008,8000.0
2011-09-29 13:15:00,16.15,16.16,16.13,16.15,30400.0,11.7008,11.7081,11.6863,11.7008,30400.0
2011-09-29 13:20:00,16.15,16.16,16.14,16.14,29200.0,11.7008,11.7081,11.6936,11.6936,29200.0
2011-09-29 13:25:00,16.14,16.16,16.1,16.1,25200.0,11.6936,11.7081,11.6646,11.6646,25200.0
2011-09-29 13:30:00,16.1,16.12,16.06,16.06,90600.0,11.6646,11.6791,11.6356,11.6356,90600.0
2011-09-29 13:35:00,16.07,16.09,15.94,15.94,40200.0,11.6428,11.6573,11.5487,11.5487,40200.0
2011-09-29 13:40:00,15.95,15.99,15.95,15.97,26200.0,11.5559,11.5849,11.5559,11.5704,26200.0
2011-09-29 13:45:00,15.98,16.0,15.97,15.99,29000.0,11.5776,11.5921,11.5704,11.5849,29000.0
2011-09-29 13:50:00,15.99,15.99,15.97,15.98,18400.0,11.5849,11.5849,11.5704,11.5776,18400.0
2011-09-29 13:55:00,15.99,16.06,15.97,16.02,10600.0,11.5849,11.6356,11.5704,11.6066,10600.0
2011-09-29 14:00:00,16.02,16.03,15.92,15.92,23200.0,11.6066,11.6139,11.5342,11.5342,23200.0
2011-09-29 14:05:00,15.9,15.95,15.88,15.93,42400.0,11.5197,11.5559,11.5052,11.5414,42400.0
2011-09-29 14:10:00,15.93,15.93,15.81,15.83,52600.0,11.5414,11.5414,11.4545,11.469,52600.0
2011-09-29 14:15:00,15.84,15.92,15.84,15.92,49400.0,11.4762,11.5342,11.4762,11.5342,49400.0
2011-09-29 14:20:00,15.92,15.97,15.9,15.97,34000.0,11.5342,11.5704,11.5197,11.5704,34000.0
2011-09-29 14:25:00,15.97,16.05,15.97,16.02,22800.0,11.5704,11.6284,11.5704,11.6066,22800.0
2011-09-29 14:30:00,16.03,16.03,15.96,16.0,21200.0,11.6139,11.6139,11.5632,11.5921,21200.0
2011-09-29 14:35:00,16.0,16.08,15.99,16.06,23400.0,11.5921,11.6501,11.5849,11.6356,23400.0
2011-09-29 14:40:00,16.06,16.07,15.98,15.99,31800.0,11.6356,11.6428,11.5776,11.5849,31800.0
2011-09-29 14:45:00,15.98,16.03,15.98,16.0,60000.0,11.5776,11.6139,11.5776,11.5921,60000.0
2011-09-29 14:50:00,16.0,16.05,15.99,16.04,48200.0,11.5921,11.6284,11.5849,11.6211,48200.0
2011-09-29 14:55:00,16.03,16.07,16.03,16.06,16200.0,11.6139,11.6428,11.6139,11.6356,16200.0
2011-09-29 15:00:00,16.06,16.08,15.97,15.97,45000.0,11.6356,11.6501,11.5704,11.5704,45000.0
2011-09-29 15:05:00,15.97,16.03,15.97,16.0,33600.0,11.5704,11.6139,11.5704,11.5921,33600.0
2011-09-29 15:10:00,16.02,16.06,16.02,16.05,22000.0,11.6066,11.6356,11.6066,11.6284,22000.0
2011-09-29 15:15:00,16.04,16.1,16.0,16.03,110000.0,11.6211,11.6646,11.5921,11.6139,110000.0
2011-09-29 15:20:00,16.01,16.06,16.0,16.05,57400.0,11.5994,11.6356,11.5921,11.6284,57400.0
2011-09-29 15:25:00,16.04,16.1,16.04,16.07,48600.0,11.6211,11.6646,11.6211,11.6428,48600.0
2011-09-29 15:30:00,16.08,16.16,16.06,16.13,52000.0,11.6501,11.7081,11.6356,11.6863,52000.0
2011-09-29 15:35:00,16.13,16.24,16.13,16.23,54000.0,11.6863,11.766,11.6863,11.7588,54000.0
2011-09-29 15:40:00,16.23,16.24,16.19,16.21,46000.0,11.7588,11.766,11.7298,11.7443,46000.0
2011-09-29 15:45:00,16.23,16.25,16.21,16.25,94000.0,11.7588,11.7733,11.7443,11.7733,94000.0
2011-09-29 15:50:00,16.24,16.32,16.24,16.3,104200.0,11.766,11.824,11.766,11.8095,104200.0
2011-09-29 15:55:00,16.3,16.35,16.3,16.34,160200.0,11.8095,11.8457,11.8095,11.8385,160200.0
2011-09-30 09:30:00,16.03,16.06,15.94,15.99,24600.0,11.6139,11.6356,11.5487,11.5849,24600.0
2011-09-30 09:35:00,15.97,15.98,15.85,15.86,51800.0,11.5704,11.5776,11.4835,11.4907,51800.0
2011-09-30 09:40:00,15.85,15.99,15.84,15.97,32200.0,11.4835,11.5849,11.4762,11.5704,32200.0
2011-09-30 09:45:00,15.97,16.09,15.81,15.9,80800.0,11.5704,11.6573,11.4545,11.5197,80800.0
2011-09-30 09:50:00,15.9,15.94,15.88,15.9,34200.0,11.5197,11.5487,11.5052,11.5197,34200.0
2011-09-30 09:55:00,15.91,15.93,15.74,15.76,33000.0,11.5269,11.5414,11.4038,11.4183,33000.0
2011-09-30 10:00:00,15.74,15.85,15.73,15.8,37600.0,11.4038,11.4835,11.3965,11.4472,37600.0
2011-09-30 10:05:00,15.79,15.93,15.79,15.87,20400.0,11.44,11.5414,11.44,11.4979,20400.0
2011-09-30 10:10:00,15.87,15.9,15.81,15.85,23200.0,11.4979,11.5197,11.4545,11.4835,23200.0
2011-09-30 10:15:00,15.85,15.97,15.84,15.97,30400.0,11.4835,11.5704,11.4762,11.5704,30400.0
2011-09-30 10:20:00,15.97,16.07,15.97,16.02,39600.0,11.5704,11.6428,11.5704,11.6066,39600.0
2011-09-30 10:25:00,16.0,16.1,15.9,15.9,157600.0,11.5921,11.6646,11.5197,11.5197,157600.0
2011-09-30 10:30:00,15.9,15.9,15.82,15.84,29400.0,11.5197,11.5197,11.4617,11.4762,29400.0
2011-09-30 10:35:00,15.84,15.85,15.76,15.77,28000.0,11.4762,11.4835,11.4183,11.4255,28000.0
2011-09-30 10:40:00,15.76,15.76,15.72,15.73,35600.0,11.4183,11.4183,11.3893,11.3965,35600.0
2011-09-30 10:45:00,15.73,15.73,15.68,15.69,100000.0,11.3965,11.3965,11.3603,11.3675,100000.0
2011-09-30 10:50:00,15.69,15.78,15.68,15.74,46000.0,11.3675,11.4327,11.3603,11.4038,46000.0
2011-09-30 10:55:00,15.74,15.8,15.72,15.75,44600.0,11.4038,11.4472,11.3893,11.411,44600.0
2011-09-30 11:00:00,15.76,15.8,15.74,15.79,14200.0,11.4183,11.4472,11.4038,11.44,14200.0
2011-09-30 11:05:00,15.77,15.82,15.74,15.81,28600.0,11.4255,11.4617,11.4038,11.4545,28600.0
2011-09-30 11:10:00,15.82,15.92,15.81,15.9,68400.0,11.4617,11.5342,11.4545,11.5197,68400.0
2011-09-30 11:15:00,15.92,15.95,15.9,15.9,13400.0,11.5342,11.5559,11.5197,11.5197,13400.0
2011-09-30 11:20:00,15.9,15.98,15.88,15.88,28600.0,11.5197,11.5776,11.5052,11.5052,28600.0
2011-09-30 11:25:00,15.89,15.9,15.82,15.85,12000.0,11.5124,11.5197,11.4617,11.4835,12000.0
2011-09-30 11:30:00,15.85,15.93,15.84,15.92,11200.0,11.4835,11.5414,11.4762,11.5342,11200.0
2011-09-30 11:35:00,15.9,15.92,15.87,15.88,14000.0,11.5197,11.5342,11.4979,11.5052,14000.0
2011-09-30 11:40:00,15.87,15.87,15.83,15.83,14000.0,11.4979,11.4979,11.469,11.469,14000.0
2011-09-30 11:45:00,15.82,15.83,15.8,15.8,11800.0,11.4617,11.469,11.4472,11.4472,11800.0
2011-09-30 11:50:00,15.81,15.81,15.74,15.77,11800.0,11.4545,11.4545,11.4038,11.4255,11800.0
2011-09-30 11:55:00,15.76,15.78,15.75,15.76,13600.0,11.4183,11.4327,11.411,11.4183,13600.0
2011-09-30 12:00:00,15.76,15.8,15.76,15.8,12200.0,11.4183,11.4472,11.4183,11.4472,12200.0
2011-09-30 12:05:00,15.81,15.81,15.75,15.75,24600.0,11.4545,11.4545,11.411,11.411,24600.0
2011-09-30 12:10:00,15.74,15.74,15.67,15.69,29200.0,11.4038,11.4038,11.353,11.3675,29200.0
2011-09-30 12:15:00,15.7,15.7,15.65,15.67,17600.0,11.3748,11.3748,11.3386,11.353,17600.0
2011-09-30 12:20:00,15.68,15.68,15.65,15.65,9800.0,11.3603,11.3603,11.3386,11.3386,9800.0
2011-09-30 12:25:00,15.65,15.65,15.63,15.65,15800.0,11.3386,11.3386,11.3241,11.3386,15800.0
2011-09-30 12:30:00,15.65,15.67,15.63,15.64,23400.0,11.3386,11.353,11.3241,11.3313,23400.0
2011-09-30 12:35:00,15.64,15.66,15.63,15.65,19200.0,11.3313,11.3458,11.3241,11.3386,19200.0
2011-09-30 12:40:00,15.66,15.66,15.63,15.66,16800.0,11.3458,11.3458,11.3241,11.3458,16800.0
2011-09-30 12:45:00,15.67,15.68,15.65,15.65,6800.0,11.353,11.3603,11.3386,11.3386,6800.0
2011-09-30 12:50:00,15.66,15.67,15.65,15.65,8200.0,11.3458,11.353,11.3386,11.3386,8200.0
2011-09-30 12:55:00,15.64,15.64,15.59,15.61,39000.0,11.3313,11.3313,11.2951,11.3096,39000.0
2011-09-30 13:00:00,15.6,15.6,15.55,15.56,19800.0,11.3023,11.3023,11.2661,11.2733,19800.0
2011-09-30 13:05:00,15.56,15.58,15.55,15.56,17800.0,11.2733,11.2878,11.2661,11.2733,17800.0
2011-09-30 13:10:00,15.56,15.61,15.56,15.6,28200.0,11.2733,11.3096,11.2733,11.3023,28200.0
2011-09-30 13:15:00,15.61,15.63,15.6,15.61,23000.0,11.3096,11.3241,11.3023,11.3096,23000.0
2011-09-30 13:20:00,15.61,15.62,15.56,15.57,18600.0,11.3096,11.3168,11.2733,11.2806,18600.0
2011-09-30 13:25:00,15.58,15.64,15.58,15.63,34800.0,11.2878,11.3313,11.2878,11.3241,34800.0
2011-09-30 13:30:00,15.63,15.68,15.63,15.68,17800.0,11.3241,11.3603,11.3241,11.3603,17800.0
2011-09-30 13:35:00,15.68,15.68,15.65,15.67,10200.0,11.3603,11.3603,11.3386,11.353,10200.0
2011-09-30 13:40:00,15.67,15.67,15.61,15.63,23800.0,11.353,11.353,11.3096,11.3241,23800.0
2011-09-30 13:45:00,15.63,15.67,15.63,15.65,13200.0,11.3241,11.353,11.3241,11.3386,13200.0
2011-09-30 13:50:00,15.64,15.65,15.62,15.62,8600.0,11.3313,11.3386,11.3168,11.3168,8600.0
2011-09-30 13:55:00,15.62,15.63,15.6,15.6,20000.0,11.3168,11.3241,11.3023,11.3023,20000.0
2011-09-30 14:00:00,15.6,15.61,15.58,15.6,13800.0,11.3023,11.3096,11.2878,11.3023,13800.0
2011-09-30 14:05:00,15.6,15.6,15.51,15.52,19800.0,11.3023,11.3023,11.2371,11.2444,19800.0
2011-09-30 14:10:00,15.51,15.52,15.49,15.51,21800.0,11.2371,11.2444,11.2226,11.2371,21800.0
2011-09-30 14:15:00,15.52,15.55,15.51,15.52,31400.0,11.2444,11.2661,11.2371,11.2444,31400.0
2011-09-30 14:20:00,15.52,15.54,15.51,15.51,17400.0,11.2444,11.2589,11.2371,11.2371,17400.0
2011-09-30 14:25:00,15.52,15.52,15.45,15.47,21400.0,11.2444,11.2444,11.1937,11.2081,21400.0
2011-09-30 14:30:00,15.47,15.5,15.47,15.49,13800.0,11.2081,11.2299,11.2081,11.2226,13800.0
2011-09-30 14:35:00,15.49,15.5,15.46,15.49,26400.0,11.2226,11.2299,11.2009,11.2226,26400.0
2011-09-30 14:40:00,15.49,15.57,15.49,15.56,16400.0,11.2226,11.2806,11.2226,11.2733,16400.0
2011-09-30 14:45:00,15.55,15.56,15.52,15.53,12000.0,11.2661,11.2733,11.2444,11.2516,12000.0
2011-09-30 14:50:00,15.53,15.53,15.47,15.53,46000.0,11.2516,11.2516,11.2081,11.2516,46000.0
2011-09-30 14:55:00,15.53,15.59,15.53,15.55,35800.0,11.2516,11.2951,11.2516,11.2661,35800.0
2011-09-30 15:00:00,15.55,15.56,15.52,15.54,33200.0,11.2661,11.2733,11.2444,11.2589,33200.0
2011-09-30 15:05:00,15.55,15.64,15.53,15.63,35000.0,11.2661,11.3313,11.2516,11.3241,35000.0
2011-09-30 15:10:00,15.63,15.63,15.59,15.59,22600.0,11.3241,11.3241,11.2951,11.2951,22600.0
2011-09-30 15:15:00,15.59,15.61,15.56,15.6,42800.0,11.2951,11.3096,11.2733,11.3023,42800.0
2011-09-30 15:20:00,15.59,15.62,15.57,15.57,42600.0,11.2951,11.3168,11.2806,11.2806,42600.0
2011-09-30 15:25:00,15.57,15.6,15.49,15.49,51000.0,11.2806,11.3023,11.2226,11.2226,51000.0
2011-09-30 15:30:00,15.49,15.52,15.45,15.47,60400.0,11.2226,11.2444,11.1937,11.2081,60400.0
2011-09-30 15:35:00,15.47,15.47,15.43,15.44,56000.0,11.2081,11.2081,11.1792,11.1864,56000.0
2011-09-30 15:40:00,15.44,15.52,15.44,15.51,57800.0,11.1864,11.2444,11.1864,11.2371,57800.0
2011-09-30 15:45:00,15.51,15.51,15.45,15.46,66600.0,11.2371,11.2371,11.1937,11.2009,66600.0
2011-09-30 15:50:00,15.45,15.46,15.4,15.42,68800.0,11.1937,11.2009,11.1574,11.1719,68800.0
2011-09-30 15:55:00,15.43,15.45,15.38,15.4,132600.0,11.1792,11.1937,11.1429,11.1574,132600.0
2011-10-03 09:30:00,15.39,15.49,15.01,15.03,113800.0,11.1502,11.2226,10.8749,10.8894,113800.0
2011-10-03 09:35:00,15.03,15.16,15.02,15.16,92200.0,10.8894,10.9835,10.8821,10.9835,92200.0
2011-10-03 09:40:00,15.15,15.26,15.15,15.2,63400.0,10.9763,11.056,10.9763,11.0125,63400.0
2011-10-03 09:45:00,15.19,15.24,15.11,15.12,22200.0,11.0053,11.0415,10.9473,10.9546,22200.0
2011-10-03 09:50:00,15.11,15.23,15.06,15.17,223600.0,10.9473,11.0343,10.9111,10.9908,223600.0
2011-10-03 09:55:00,15.2,15.21,15.13,15.2,26800.0,11.0125,11.0198,10.9618,11.0125,26800.0
2011-10-03 10:00:00,15.19,15.58,15.16,15.47,272200.0,11.0053,11.2878,10.9835,11.2081,272200.0
2011-10-03 10:05:00,15.47,15.72,15.46,15.72,120600.0,11.2081,11.3893,11.2009,11.3893,120600.0
2011-10-03 10:10:00,15.72,15.81,15.65,15.72,86800.0,11.3893,11.4545,11.3386,11.3893,86800.0
2011-10-03 10:15:00,15.72,15.77,15.69,15.7,42000.0,11.3893,11.4255,11.3675,11.3748,42000.0
2011-10-03 10:20:00,15.7,15.71,15.58,15.6,23600.0,11.3748,11.382,11.2878,11.3023,23600.0
2011-10-03 10:25:00,15.6,15.65,15.56,15.62,20000.0,11.3023,11.3386,11.2733,11.3168,20000.0
2011-10-03 10:30:00,15.63,15.63,15.49,15.49,15600.0,11.3241,11.3241,11.2226,11.2226,15600.0
2011-10-03 10:35:00,15.49,15.49,15.4,15.45,41000.0,11.2226,11.2226,11.1574,11.1937,41000.0
2011-10-03 10:40:00,15.45,15.47,15.39,15.47,59400.0,11.1937,11.2081,11.1502,11.2081,59400.0
2011-10-03 10:45:00,15.47,15.53,15.41,15.48,26000.0,11.2081,11.2516,11.1647,11.2154,26000.0
2011-10-03 10:50:00,15.49,15.49,15.4,15.42,36200.0,11.2226,11.2226,11.1574,11.1719,36200.0
2011-10-03 10:55:00,15.43,15.46,15.4,15.41,44400.0,11.1792,11.2009,11.1574,11.1647,44400.0
2011-10-03 11:00:00,15.41,15.42,15.37,15.39,31200.0,11.1647,11.1719,11.1357,11.1502,31200.0
2011-10-03 11:05:00,15.38,15.44,15.34,15.44,47000.0,11.1429,11.1864,11.114,11.1864,47000.0
2011-10-03 11:10:00,15.44,15.48,15.39,15.4,25000.0,11.1864,11.2154,11.1502,11.1574,25000.0
2011-10-03 11:15:00,15.4,15.46,15.39,15.45,29600.0,11.1574,11.2009,11.1502,11.1937,29600.0
2011-10-03 11:20:00,15.46,15.47,15.41,15.41,34200.0,11.2009,11.2081,11.1647,11.1647,34200.0
2011-10-03 11:25:00,15.4,15.46,15.39,15.42,59200.0,11.1574,11.2009,11.1502,11.1719,59200.0
2011-10-03 11:30:00,15.42,15.49,15.4,15.45,38600.0,11.1719,11.2226,11.1574,11.1937,38600.0
2011-10-03 11:35:00,15.45,15.46,15.4,15.42,32200.0,11.1937,11.2009,11.1574,11.1719,32200.0
2011-10-03 11:40:00,15.42,15.42,15.37,15.4,96200.0,11.1719,11.1719,11.1357,11.1574,96200.0
2011-10-03 11:45:00,15.4,15.41,15.36,15.36,13600.0,11.1574,11.1647,11.1284,11.1284,13600.0
2011-10-03 11:50:00,15.36,15.44,15.35,15.42,15800.0,11.1284,11.1864,11.1212,11.1719,15800.0
2011-10-03 11:55:00,15.44,15.47,15.43,15.44,12600.0,11.1864,11.2081,11.1792,11.1864,12600.0
2011-10-03 12:00:00,15.43,15.43,15.33,15.33,44200.0,11.1792,11.1792,11.1067,11.1067,44200.0
2011-10-03 12:05:00,15.33,15.34,15.28,15.29,40400.0,11.1067,11.114,11.0705,11.0777,40400.0
2011-10-03 12:10:00,15.29,15.3,15.21,15.21,29400.0,11.0777,11.085,11.0198,11.0198,29400.0
2011-10-03 12:15:00,15.21,15.26,15.2,15.22,16000.0,11.0198,11.056,11.0125,11.027,16000.0
2011-10-03 12:20:00,15.24,15.27,15.22,15.26,17000.0,11.0415,11.0632,11.027,11.056,17000.0
2011-10-03 12:25:00,15.25,15.27,15.22,15.22,7600.0,11.0488,11.0632,11.027,11.027,7600.0
2011-10-03 12:30:00,15.23,15.25,15.22,15.24,68800.0,11.0343,11.0488,11.027,11.0415,68800.0
2011-10-03 12:35:00,15.22,15.24,15.19,15.22,34800.0,11.027,11.0415,11.0053,11.027,34800.0
2011-10-03 12:40:00,15.22,15.25,15.22,15.23,12000.0,11.027,11.0488,11.027,11.0343,12000.0
2011-10-03 12:45:00,15.24,15.25,15.18,15.19,22800.0,11.0415,11.0488,10.998,11.0053,22800.0
2011-10-03 12:50:00,15.19,15.19,15.11,15.12,16000.0,11.0053,11.0053,10.9473,10.9546,16000.0
2011-10-03 12:55:00,15.11,15.11,15.08,15.09,15400.0,10.9473,10.9473,10.9256,10.9328,15400.0
2011-10-03 13:00:00,15.09,15.1,15.03,15.03,13600.0,10.9328,10.9401,10.8894,10.8894,13600.0
2011-10-03 13:05:00,15.02,15.02,14.97,14.97,21200.0,10.8821,10.8821,10.8459,10.8459,21200.0
2011-10-03 13:10:00,14.99,14.99,14.88,14.9,76200.0,10.8604,10.8604,10.7807,10.7952,76200.0
2011-10-03 13:15:00,14.9,14.9,14.81,14.84,83600.0,10.7952,10.7952,10.73,10.7517,83600.0
2011-10-03 13:20:00,14.84,14.85,14.83,14.84,39000.0,10.7517,10.7589,10.7445,10.7517,39000.0
2011-10-03 13:25:00,14.84,14.86,14.8,14.83,29000.0,10.7517,10.7662,10.7227,10.7445,29000.0
2011-10-03 13:30:00,14.84,14.85,14.74,14.74,178400.0,10.7517,10.7589,10.6793,10.6793,178400.0
2011-10-03 13:35:00,14.74,14.74,14.61,14.63,123800.0,10.6793,10.6793,10.5851,10.5996,123800.0
2011-10-03 13:40:00,14.65,14.72,14.63,14.71,74400.0,10.614,10.6648,10.5996,10.6575,74400.0
2011-10-03 13:45:00,14.71,14.72,14.7,14.7,48000.0,10.6575,10.6648,10.6503,10.6503,48000.0
2011-10-03 13:50:00,14.7,14.72,14.64,14.65,30200.0,10.6503,10.6648,10.6068,10.614,30200.0
2011-10-03 13:55:00,14.65,14.69,14.63,14.66,39200.0,10.614,10.643,10.5996,10.6213,39200.0
2011-10-03 14:00:00,14.67,14.69,14.64,14.66,79800.0,10.6285,10.643,10.6068,10.6213,79800.0
2011-10-03 14:05:00,14.66,14.74,14.65,14.72,102400.0,10.6213,10.6793,10.614,10.6648,102400.0
2011-10-03 14:10:00,14.72,14.72,14.69,14.7,32400.0,10.6648,10.6648,10.643,10.6503,32400.0
2011-10-03 14:15:00,14.7,14.7,14.64,14.65,32000.0,10.6503,10.6503,10.6068,10.614,32000.0
2011-10-03 14:20:00,14.65,14.68,14.63,14.65,27000.0,10.614,10.6358,10.5996,10.614,27000.0
2011-10-03 14:25:00,14.64,14.66,14.56,14.58,44000.0,10.6068,10.6213,10.5488,10.5633,44000.0
2011-10-03 14:30:00,14.56,14.61,14.54,14.58,46000.0,10.5488,10.5851,10.5344,10.5633,46000.0
2011-10-03 14:35:00,14.58,14.59,14.57,14.58,24800.0,10.5633,10.5706,10.5561,10.5633,24800.0
2011-10-03 14:40:00,14.58,14.63,14.57,14.62,18600.0,10.5633,10.5996,10.5561,10.5923,18600.0
2011-10-03 14:45:00,14.62,14.62,14.56,14.59,31400.0,10.5923,10.5923,10.5488,10.5706,31400.0
2011-10-03 14:50:00,14.59,14.61,14.57,14.59,132200.0,10.5706,10.5851,10.5561,10.5706,132200.0
2011-10-03 14:55:00,14.59,14.63,14.59,14.63,66600.0,10.5706,10.5996,10.5706,10.5996,66600.0
2011-10-03 15:00:00,14.63,14.71,14.61,14.7,49400.0,10.5996,10.6575,10.5851,10.6503,49400.0
2011-10-03 15:05:00,14.7,14.72,14.67,14.67,68800.0,10.6503,10.6648,10.6285,10.6285,68800.0
2011-10-03 15:10:00,14.67,14.69,14.63,14.67,48400.0,10.6285,10.643,10.5996,10.6285,48400.0
2011-10-03 15:15:00,14.67,14.71,14.65,14.71,48000.0,10.6285,10.6575,10.614,10.6575,48000.0
2011-10-03 15:20:00,14.7,14.7,14.63,14.63,47200.0,10.6503,10.6503,10.5996,10.5996,47200.0
2011-10-03 15:25:00,14.63,14.64,14.6,14.61,30400.0,10.5996,10.6068,10.5778,10.5851,30400.0
2011-10-03 15:30:00,14.61,14.62,14.59,14.59,45800.0,10.5851,10.5923,10.5706,10.5706,45800.0
2011-10-03 15:35:00,14.59,14.65,14.58,14.63,84600.0,10.5706,10.614,10.5633,10.5996,84600.0
2011-10-03 15:40:00,14.63,14.68,14.62,14.65,116800.0,10.5996,10.6358,10.5923,10.614,116800.0
2011-10-03 15:45:00,14.67,14.75,14.63,14.75,141800.0,10.6285,10.6865,10.5996,10.6865,141800.0
2011-10-03 15:50:00,14.74,14.74,14.67,14.67,115000.0,10.6793,10.6793,10.6285,10.6285,115000.0
2011-10-03 15:55:00,14.67,14.69,14.6,14.61,329200.0,10.6285,10.643,10.5778,10.5851,329200.0
2011-10-04 09:30:00,14.41,14.45,14.27,14.3,42400.0,10.4402,10.4691,10.3387,10.3605,42400.0
2011-10-04 09:35:00,14.28,14.42,14.27,14.38,35600.0,10.346,10.4474,10.3387,10.4184,35600.0
2011-10-04 09:40:00,14.39,14.47,14.38,14.44,77000.0,10.4257,10.4836,10.4184,10.4619,77000.0
2011-10-04 09:45:00,14.43,14.49,14.43,14.48,109000.0,10.4547,10.4981,10.4547,10.4909,109000.0
2011-10-04 09:50:00,14.49,14.52,14.47,14.49,91600.0,10.4981,10.5199,10.4836,10.4981,91600.0
2011-10-04 09:55:00,14.49,14.52,14.35,14.42,199000.0,10.4981,10.5199,10.3967,10.4474,199000.0
2011-10-04 10:00:00,14.45,14.46,14.34,14.37,66400.0,10.4691,10.4764,10.3894,10.4112,66400.0
2011-10-04 10:05:00,14.36,14.44,14.29,14.44,78800.0,10.4039,10.4619,10.3532,10.4619,78800.0
2011-10-04 10:10:00,14.44,14.55,14.44,14.53,66200.0,10.4619,10.5416,10.4619,10.5271,66200.0
2011-10-04 10:15:00,14.54,14.65,14.54,14.6,59400.0,10.5344,10.614,10.5344,10.5778,59400.0
2011-10-04 10:20:00,14.6,14.6,14.49,14.49,51800.0,10.5778,10.5778,10.4981,10.4981,51800.0
2011-10-04 10:25:00,14.49,14.52,14.49,14.51,87200.0,10.4981,10.5199,10.4981,10.5126,87200.0
2011-10-04 10:30:00,14.51,14.6,14.51,14.53,35800.0,10.5126,10.5778,10.5126,10.5271,35800.0
2011-10-04 10:35:00,14.53,14.61,14.48,14.61,40200.0,10.5271,10.5851,10.4909,10.5851,40200.0
2011-10-04 10:40:00,14.62,14.63,14.58,14.59,107600.0,10.5923,10.5996,10.5633,10.5706,107600.0
2011-10-04 10:45:00,14.6,14.63,14.57,14.63,46200.0,10.5778,10.5996,10.5561,10.5996,46200.0
2011-10-04 10:50:00,14.63,14.63,14.6,14.63,49800.0,10.5996,10.5996,10.5778,10.5996,49800.0
2011-10-04 10:55:00,14.63,14.67,14.62,14.62,91600.0,10.5996,10.6285,10.5923,10.5923,91600.0
2011-10-04 11:00:00,14.62,14.62,14.58,14.62,37200.0,10.5923,10.5923,10.5633,10.5923,37200.0
2011-10-04 11:05:00,14.62,14.7,14.62,14.69,23600.0,10.5923,10.6503,10.5923,10.643,23600.0
2011-10-04 11:10:00,14.71,14.73,14.69,14.7,40400.0,10.6575,10.672,10.643,10.6503,40400.0
2011-10-04 11:15:00,14.7,14.72,14.68,14.68,22600.0,10.6503,10.6648,10.6358,10.6358,22600.0
2011-10-04 11:20:00,14.69,14.74,14.67,14.67,27000.0,10.643,10.6793,10.6285,10.6285,27000.0
2011-10-04 11:25:00,14.66,14.66,14.63,14.65,27000.0,10.6213,10.6213,10.5996,10.614,27000.0
2011-10-04 11:30:00,14.67,14.68,14.59,14.6,39600.0,10.6285,10.6358,10.5706,10.5778,39600.0
2011-10-04 11:35:00,14.6,14.61,14.58,14.6,28800.0,10.5778,10.5851,10.5633,10.5778,28800.0
2011-10-04 11:40:00,14.6,14.67,14.6,14.67,18600.0,10.5778,10.6285,10.5778,10.6285,18600.0
2011-10-04 11:45:00,14.67,14.67,14.61,14.65,14000.0,10.6285,10.6285,10.5851,10.614,14000.0
2011-10-04 11:50:00,14.66,14.72,14.65,14.72,24400.0,10.6213,10.6648,10.614,10.6648,24400.0
2011-10-04 11:55:00,14.72,14.77,14.7,14.77,28600.0,10.6648,10.701,10.6503,10.701,28600.0
2011-10-04 12:00:00,14.77,14.84,14.76,14.84,30400.0,10.701,10.7517,10.6937,10.7517,30400.0
2011-10-04 12:05:00,14.83,14.84,14.78,14.83,110200.0,10.7445,10.7517,10.7082,10.7445,110200.0
2011-10-04 12:10:00,14.81,14.84,14.77,14.84,22200.0,10.73,10.7517,10.701,10.7517,22200.0
2011-10-04 12:15:00,14.84,14.85,14.76,14.79,18600.0,10.7517,10.7589,10.6937,10.7155,18600.0
2011-10-04 12:20:00,14.8,14.84,14.8,14.83,40200.0,10.7227,10.7517,10.7227,10.7445,40200.0
2011-10-04 12:25:00,14.83,14.83,14.74,14.74,24000.0,10.7445,10.7445,10.6793,10.6793,24000.0
2011-10-04 12:30:00,14.74,14.75,14.72,14.74,18200.0,10.6793,10.6865,10.6648,10.6793,18200.0
2011-10-04 12:35:00,14.74,14.81,14.72,14.81,37000.0,10.6793,10.73,10.6648,10.73,37000.0
2011-10-04 12:40:00,14.81,14.82,14.79,14.82,15800.0,10.73,10.7372,10.7155,10.7372,15800.0
2011-10-04 12:45:00,14.81,14.85,14.78,14.78,34800.0,10.73,10.7589,10.7082,10.7082,34800.0
2011-10-04 12:50:00,14.78,14.81,14.74,14.81,22400.0,10.7082,10.73,10.6793,10.73,22400.0
2011-10-04 12:55:00,14.81,14.81,14.74,14.76,26000.0,10.73,10.73,10.6793,10.6937,26000.0
2011-10-04 13:00:00,14.76,14.81,14.75,14.76,21600.0,10.6937,10.73,10.6865,10.6937,21600.0
2011-10-04 13:05:00,14.75,14.82,14.71,14.81,37200.0,10.6865,10.7372,10.6575,10.73,37200.0
2011-10-04 13:10:00,14.81,14.81,14.68,14.71,23800.0,10.73,10.73,10.6358,10.6575,23800.0
2011-10-04 13:15:00,14.71,14.77,14.71,14.72,24800.0,10.6575,10.701,10.6575,10.6648,24800.0
2011-10-04 13:20:00,14.71,14.72,14.69,14.72,32400.0,10.6575,10.6648,10.643,10.6648,32400.0
2011-10-04 13:25:00,14.72,14.72,14.68,14.7,70200.0,10.6648,10.6648,10.6358,10.6503,70200.0
2011-10-04 13:30:00,14.7,14.71,14.68,14.68,33200.0,10.6503,10.6575,10.6358,10.6358,33200.0
2011-10-04 13:35:00,14.68,14.71,14.63,14.64,40400.0,10.6358,10.6575,10.5996,10.6068,40400.0
2011-10-04 13:40:00,14.63,14.65,14.55,14.55,17000.0,10.5996,10.614,10.5416,10.5416,17000.0
2011-10-04 13:45:00,14.56,14.6,14.54,14.59,53000.0,10.5488,10.5778,10.5344,10.5706,53000.0
2011-10-04 13:50:00,14.59,14.63,14.59,14.59,23000.0,10.5706,10.5996,10.5706,10.5706,23000.0
2011-10-04 13:55:00,14.58,14.62,14.55,14.55,17000.0,10.5633,10.5923,10.5416,10.5416,17000.0
2011-10-04 14:00:00,14.55,14.6,14.55,14.56,19400.0,10.5416,10.5778,10.5416,10.5488,19400.0
2011-10-04 14:05:00,14.56,14.58,14.5,14.53,27400.0,10.5488,10.5633,10.5054,10.5271,27400.0
2011-10-04 14:10:00,14.52,14.53,14.5,14.52,36000.0,10.5199,10.5271,10.5054,10.5199,36000.0
2011-10-04 14:15:00,14.52,14.52,14.5,14.5,24400.0,10.5199,10.5199,10.5054,10.5054,24400.0
2011-10-04 14:20:00,14.49,14.52,14.49,14.51,55200.0,10.4981,10.5199,10.4981,10.5126,55200.0
2011-10-04 14:25:00,14.52,14.53,14.49,14.51,108200.0,10.5199,10.5271,10.4981,10.5126,108200.0
2011-10-04 14:30:00,14.51,14.63,14.51,14.63,32800.0,10.5126,10.5996,10.5126,10.5996,32800.0
2011-10-04 14:35:00,14.64,14.7,14.62,14.63,42600.0,10.6068,10.6503,10.5923,10.5996,42600.0
2011-10-04 14:40:00,14.63,14.63,14.54,14.55,144200.0,10.5996,10.5996,10.5344,10.5416,144200.0
2011-10-04 14:45:00,14.56,14.6,14.53,14.59,44000.0,10.5488,10.5778,10.5271,10.5706,44000.0
2011-10-04 14:50:00,14.59,14.6,14.49,14.51,89200.0,10.5706,10.5778,10.4981,10.5126,89200.0
2011-10-04 14:55:00,14.51,14.55,14.5,14.51,39400.0,10.5126,10.5416,10.5054,10.5126,39400.0
2011-10-04 15:00:00,14.51,14.56,14.51,14.54,36200.0,10.5126,10.5488,10.5126,10.5344,36200.0
2011-10-04 15:05:00,14.54,14.56,14.47,14.47,80600.0,10.5344,10.5488,10.4836,10.4836,80600.0
2011-10-04 15:10:00,14.48,14.51,14.46,14.49,187200.0,10.4909,10.5126,10.4764,10.4981,187200.0
2011-10-04 15:15:00,14.49,14.55,14.47,14.55,36800.0,10.4981,10.5416,10.4836,10.5416,36800.0
2011-10-04 15:20:00,14.55,14.62,14.53,14.6,99400.0,10.5416,10.5923,10.5271,10.5778,99400.0
2011-10-04 15:25:00,14.61,14.71,14.6,14.65,93600.0,10.5851,10.6575,10.5778,10.614,93600.0
2011-10-04 15:30:00,14.67,14.8,14.67,14.77,70600.0,10.6285,10.7227,10.6285,10.701,70600.0
2011-10-04 15:35:00,14.76,14.8,14.74,14.77,96000.0,10.6937,10.7227,10.6793,10.701,96000.0
2011-10-04 15:40:00,14.77,14.93,14.74,14.91,41800.0,10.701,10.8169,10.6793,10.8024,41800.0
2011-10-04 15:45:00,14.92,14.99,14.86,14.97,55200.0,10.8097,10.8604,10.7662,10.8459,55200.0
2011-10-04 15:50:00,14.97,15.05,14.96,15.04,97400.0,10.8459,10.9039,10.8386,10.8966,97400.0
2011-10-04 15:55:00,15.04,15.15,15.02,15.14,109000.0,10.8966,10.9763,10.8821,10.9691,109000.0
2011-10-05 09:30:00,15.18,15.21,15.02,15.05,53000.0,10.998,11.0198,10.8821,10.9039,53000.0
2011-10-05 09:35:00,15.04,15.11,15.03,15.06,20800.0,10.8966,10.9473,10.8894,10.9111,20800.0
2011-10-05 09:40:00,15.06,15.12,15.01,15.08,14200.0,10.9111,10.9546,10.8749,10.9256,14200.0
2011-10-05 09:45:00,15.05,15.12,15.01,15.06,11400.0,10.9039,10.9546,10.8749,10.9111,11400.0
2011-10-05 09:50:00,15.08,15.09,14.93,14.98,15400.0,10.9256,10.9328,10.8169,10.8531,15400.0
2011-10-05 09:55:00,15.01,15.05,14.96,14.96,11000.0,10.8749,10.9039,10.8386,10.8386,11000.0
2011-10-05 10:00:00,14.97,15.13,14.97,15.11,24600.0,10.8459,10.9618,10.8459,10.9473,24600.0
2011-10-05 10:05:00,15.12,15.18,15.1,15.1,39200.0,10.9546,10.998,10.9401,10.9401,39200.0
2011-10-05 10:10:00,15.11,15.13,15.06,15.12,21800.0,10.9473,10.9618,10.9111,10.9546,21800.0
2011-10-05 10:15:00,15.13,15.18,15.12,15.14,14200.0,10.9618,10.998,10.9546,10.9691,14200.0
2011-10-05 10:20:00,15.15,15.27,15.11,15.2,30800.0,10.9763,11.0632,10.9473,11.0125,30800.0
2011-10-05 10:25:00,15.2,15.23,15.16,15.18,26000.0,11.0125,11.0343,10.9835,10.998,26000.0
2011-10-05 10:30:00,15.2,15.22,15.18,15.21,8600.0,11.0125,11.027,10.998,11.0198,8600.0
2011-10-05 10:35:00,15.22,15.25,15.21,15.24,7000.0,11.027,11.0488,11.0198,11.0415,7000.0
2011-10-05 10:40:00,15.24,15.29,15.24,15.28,6400.0,11.0415,11.0777,11.0415,11.0705,6400.0
2011-10-05 10:45:00,15.3,15.31,15.25,15.31,6200.0,11.085,11.0922,11.0488,11.0922,6200.0
2011-10-05 10:50:00,15.31,15.32,15.27,15.28,11800.0,11.0922,11.0995,11.0632,11.0705,11800.0
2011-10-05 10:55:00,15.29,15.34,15.29,15.33,9200.0,11.0777,11.114,11.0777,11.1067,9200.0
2011-10-05 11:00:00,15.31,15.33,15.28,15.29,14400.0,11.0922,11.1067,11.0705,11.0777,14400.0
2011-10-05 11:05:00,15.29,15.32,15.22,15.22,13800.0,11.0777,11.0995,11.027,11.027,13800.0
2011-10-05 11:10:00,15.22,15.25,15.17,15.18,18200.0,11.027,11.0488,10.9908,10.998,18200.0
2011-10-05 11:15:00,15.17,15.17,15.14,15.15,10400.0,10.9908,10.9908,10.9691,10.9763,10400.0
2011-10-05 11:20:00,15.15,15.22,15.15,15.22,15000.0,10.9763,11.027,10.9763,11.027,15000.0
2011-10-05 11:25:00,15.22,15.26,15.19,15.21,29200.0,11.027,11.056,11.0053,11.0198,29200.0
2011-10-05 11:30:00,15.19,15.23,15.19,15.2,19200.0,11.0053,11.0343,11.0053,11.0125,19200.0
2011-10-05 11:35:00,15.21,15.27,15.21,15.22,11000.0,11.0198,11.0632,11.0198,11.027,11000.0
2011-10-05 11:40:00,15.22,15.22,15.17,15.19,13000.0,11.027,11.027,10.9908,11.0053,13000.0
2011-10-05 11:45:00,15.18,15.19,15.13,15.19,39800.0,10.998,11.0053,10.9618,11.0053,39800.0
2011-10-05 11:50:00,15.19,15.21,15.17,15.2,9200.0,11.0053,11.0198,10.9908,11.0125,9200.0
2011-10-05 11:55:00,15.2,15.21,15.15,15.17,5800.0,11.0125,11.0198,10.9763,10.9908,5800.0
2011-10-05 12:00:00,15.17,15.22,15.15,15.15,14800.0,10.9908,11.027,10.9763,10.9763,14800.0
2011-10-05 12:05:00,15.15,15.18,15.13,15.13,11800.0,10.9763,10.998,10.9618,10.9618,11800.0
2011-10-05 12:10:00,15.13,15.13,15.1,15.11,14800.0,10.9618,10.9618,10.9401,10.9473,14800.0
2011-10-05 12:15:00,15.11,15.11,14.97,14.97,40200.0,10.9473,10.9473,10.8459,10.8459,40200.0
2011-10-05 12:20:00,14.97,14.99,14.94,14.96,15200.0,10.8459,10.8604,10.8242,10.8386,15200.0
2011-10-05 12:25:00,14.96,14.97,14.88,14.89,13200.0,10.8386,10.8459,10.7807,10.7879,13200.0
2011-10-05 12:30:00,14.89,14.93,14.89,14.93,25200.0,10.7879,10.8169,10.7879,10.8169,25200.0
2011-10-05 12:35:00,14.93,14.94,14.9,14.9,9200.0,10.8169,10.8242,10.7952,10.7952,9200.0
2011-10-05 12:40:00,14.89,14.92,14.89,14.9,11200.0,10.7879,10.8097,10.7879,10.7952,11200.0
2011-10-05 12:45:00,14.89,14.91,14.87,14.91,11200.0,10.7879,10.8024,10.7734,10.8024,11200.0
2011-10-05 12:50:00,14.9,14.94,14.9,14.94,11200.0,10.7952,10.8242,10.7952,10.8242,11200.0
2011-10-05 12:55:00,14.94,14.95,14.9,14.93,11400.0,10.8242,10.8314,10.7952,10.8169,11400.0
2011-10-05 13:00:00,14.94,15.02,14.94,15.0,12000.0,10.8242,10.8821,10.8242,10.8676,12000.0
2011-10-05 13:05:00,15.0,15.04,15.0,15.0,13000.0,10.8676,10.8966,10.8676,10.8676,13000.0
2011-10-05 13:10:00,15.0,15.0,14.93,14.93,16800.0,10.8676,10.8676,10.8169,10.8169,16800.0
2011-10-05 13:15:00,14.94,15.03,14.94,15.01,16000.0,10.8242,10.8894,10.8242,10.8749,16000.0
2011-10-05 13:20:00,15.01,15.04,14.97,15.01,35400.0,10.8749,10.8966,10.8459,10.8749,35400.0
2011-10-05 13:25:00,15.02,15.04,15.0,15.04,28800.0,10.8821,10.8966,10.8676,10.8966,28800.0
2011-10-05 13:30:00,15.04,15.05,15.02,15.02,11800.0,10.8966,10.9039,10.8821,10.8821,11800.0
2011-10-05 13:35:00,15.02,15.03,15.0,15.02,11200.0,10.8821,10.8894,10.8676,10.8821,11200.0
2011-10-05 13:40:00,15.02,15.03,15.0,15.01,184800.0,10.8821,10.8894,10.8676,10.8749,184800.0
2011-10-05 13:45:00,15.01,15.04,15.01,15.01,59400.0,10.8749,10.8966,10.8749,10.8749,59400.0
2011-10-05 13:50:00,15.01,15.05,15.01,15.05,16200.0,10.8749,10.9039,10.8749,10.9039,16200.0
2011-10-05 13:55:00,15.05,15.05,15.03,15.03,25200.0,10.9039,10.9039,10.8894,10.8894,25200.0
2011-10-05 14:00:00,15.04,15.05,15.01,15.03,21600.0,10.8966,10.9039,10.8749,10.8894,21600.0
2011-10-05 14:05:00,15.03,15.03,14.99,15.01,28800.0,10.8894,10.8894,10.8604,10.8749,28800.0
2011-10-05 14:10:00,15.0,15.02,14.99,15.01,20600.0,10.8676,10.8821,10.8604,10.8749,20600.0
2011-10-05 14:15:00,15.01,15.03,14.99,15.03,167000.0,10.8749,10.8894,10.8604,10.8894,167000.0
2011-10-05 14:20:00,15.02,15.03,15.0,15.03,43600.0,10.8821,10.8894,10.8676,10.8894,43600.0
2011-10-05 14:25:00,15.03,15.03,15.0,15.01,19800.0,10.8894,10.8894,10.8676,10.8749,19800.0
2011-10-05 14:30:00,15.02,15.02,14.94,14.95,24000.0,10.8821,10.8821,10.8242,10.8314,24000.0
2011-10-05 14:35:00,14.95,14.97,14.92,14.94,14800.0,10.8314,10.8459,10.8097,10.8242,14800.0
2011-10-05 14:40:00,14.95,14.99,14.95,14.99,8600.0,10.8314,10.8604,10.8314,10.8604,8600.0
2011-10-05 14:45:00,14.99,15.03,14.99,15.02,169800.0,10.8604,10.8894,10.8604,10.8821,169800.0
2011-10-05 14:50:00,15.02,15.03,14.99,15.0,58200.0,10.8821,10.8894,10.8604,10.8676,58200.0
2011-10-05 14:55:00,15.01,15.03,15.01,15.03,9400.0,10.8749,10.8894,10.8749,10.8894,9400.0
2011-10-05 15:00:00,15.03,15.03,14.99,15.01,39600.0,10.8894,10.8894,10.8604,10.8749,39600.0
2011-10-05 15:05:00,15.01,15.03,14.99,14.99,34000.0,10.8749,10.8894,10.8604,10.8604,34000.0
2011-10-05 15:10:00,14.99,15.03,14.98,15.03,26600.0,10.8604,10.8894,10.8531,10.8894,26600.0
2011-10-05 15:15:00,15.03,15.06,15.0,15.04,37000.0,10.8894,10.9111,10.8676,10.8966,37000.0
2011-10-05 15:20:00,15.05,15.06,14.93,14.95,35400.0,10.9039,10.9111,10.8169,10.8314,35400.0
2011-10-05 15:25:00,14.95,15.04,14.95,15.04,47200.0,10.8314,10.8966,10.8314,10.8966,47200.0
2011-10-05 15:30:00,15.04,15.06,14.99,15.01,176200.0,10.8966,10.9111,10.8604,10.8749,176200.0
2011-10-05 15:35:00,15.01,15.01,14.99,15.01,105200.0,10.8749,10.8749,10.8604,10.8749,105200.0
2011-10-05 15:40:00,15.01,15.01,14.99,15.0,100400.0,10.8749,10.8749,10.8604,10.8676,100400.0
2011-10-05 15:45:00,15.01,15.01,14.95,14.95,133000.0,10.8749,10.8749,10.8314,10.8314,133000.0
2011-10-05 15:50:00,14.95,15.01,14.95,14.98,127800.0,10.8314,10.8749,10.8314,10.8531,127800.0
2011-10-05 15:55:00,14.99,15.01,14.97,14.99,229600.0,10.8604,10.8749,10.8459,10.8604,229600.0
2011-10-06 09:30:00,15.02,15.22,15.0,15.19,48000.0,10.8821,11.027,10.8676,11.0053,48000.0
2011-10-06 09:35:00,15.21,15.25,15.09,15.11,31600.0,11.0198,11.0488,10.9328,10.9473,31600.0
2011-10-06 09:40:00,15.11,15.15,15.06,15.08,15600.0,10.9473,10.9763,10.9111,10.9256,15600.0
2011-10-06 09:45:00,15.06,15.1,14.94,14.94,12400.0,10.9111,10.9401,10.8242,10.8242,12400.0
2011-10-06 09:50:00,14.96,14.97,14.88,14.91,48800.0,10.8386,10.8459,10.7807,10.8024,48800.0
2011-10-06 09:55:00,14.92,14.92,14.84,14.87,20600.0,10.8097,10.8097,10.7517,10.7734,20600.0
2011-10-06 10:00:00,14.87,15.01,14.83,15.0,41000.0,10.7734,10.8749,10.7445,10.8676,41000.0
2011-10-06 10:05:00,15.02,15.09,15.01,15.08,41000.0,10.8821,10.9328,10.8749,10.9256,41000.0
2011-10-06 10:10:00,15.08,15.2,15.08,15.2,52400.0,10.9256,11.0125,10.9256,11.0125,52400.0
2011-10-06 10:15:00,15.2,15.22,15.13,15.15,33800.0,11.0125,11.027,10.9618,10.9763,33800.0
2011-10-06 10:20:00,15.15,15.2,15.15,15.2,22400.0,10.9763,11.0125,10.9763,11.0125,22400.0
2011-10-06 10:25:00,15.19,15.22,15.17,15.19,24200.0,11.0053,11.027,10.9908,11.0053,24200.0
2011-10-06 10:30:00,15.2,15.28,15.2,15.28,27800.0,11.0125,11.0705,11.0125,11.0705,27800.0
2011-10-06 10:35:00,15.29,15.31,15.24,15.24,21800.0,11.0777,11.0922,11.0415,11.0415,21800.0
2011-10-06 10:40:00,15.24,15.24,15.19,15.22,27000.0,11.0415,11.0415,11.0053,11.027,27000.0
2011-10-06 10:45:00,15.22,15.22,15.13,15.13,20600.0,11.027,11.027,10.9618,10.9618,20600.0
2011-10-06 10:50:00,15.13,15.15,15.1,15.15,47200.0,10.9618,10.9763,10.9401,10.9763,47200.0
2011-10-06 10:55:00,15.15,15.18,15.13,15.15,16200.0,10.9763,10.998,10.9618,10.9763,16200.0
2011-10-06 11:00:00,15.15,15.25,15.15,15.25,50600.0,10.9763,11.0488,10.9763,11.0488,50600.0
2011-10-06 11:05:00,15.24,15.26,15.22,15.24,27200.0,11.0415,11.056,11.027,11.0415,27200.0
2011-10-06 11:10:00,15.24,15.36,15.23,15.36,118400.0,11.0415,11.1284,11.0343,11.1284,118400.0
2011-10-06 11:15:00,15.38,15.43,15.31,15.31,52000.0,11.1429,11.1792,11.0922,11.0922,52000.0
2011-10-06 11:20:00,15.31,15.31,15.23,15.25,30400.0,11.0922,11.0922,11.0343,11.0488,30400.0
2011-10-06 11:25:00,15.26,15.3,15.24,15.28,36000.0,11.056,11.085,11.0415,11.0705,36000.0
2011-10-06 11:30:00,15.29,15.45,15.29,15.42,84200.0,11.0777,11.1937,11.0777,11.1719,84200.0
2011-10-06 11:35:00,15.42,15.43,15.38,15.43,48800.0,11.1719,11.1792,11.1429,11.1792,48800.0
2011-10-06 11:40:00,15.43,15.43,15.4,15.43,30000.0,11.1792,11.1792,11.1574,11.1792,30000.0
2011-10-06 11:45:00,15.43,15.44,15.38,15.38,20600.0,11.1792,11.1864,11.1429,11.1429,20600.0
2011-10-06 11:50:00,15.38,15.42,15.38,15.4,17400.0,11.1429,11.1719,11.1429,11.1574,17400.0
2011-10-06 11:55:00,15.4,15.46,15.4,15.45,34800.0,11.1574,11.2009,11.1574,11.1937,34800.0
2011-10-06 12:00:00,15.46,15.51,15.45,15.47,43600.0,11.2009,11.2371,11.1937,11.2081,43600.0
2011-10-06 12:05:00,15.47,15.53,15.46,15.52,30600.0,11.2081,11.2516,11.2009,11.2444,30600.0
2011-10-06 12:10:00,15.51,15.6,15.51,15.6,20400.0,11.2371,11.3023,11.2371,11.3023,20400.0
2011-10-06 12:15:00,15.6,15.6,15.52,15.55,21600.0,11.3023,11.3023,11.2444,11.2661,21600.0
2011-10-06 12:20:00,15.55,15.63,15.54,15.62,15800.0,11.2661,11.3241,11.2589,11.3168,15800.0
2011-10-06 12:25:00,15.62,15.62,15.58,15.59,19200.0,11.3168,11.3168,11.2878,11.2951,19200.0
2011-10-06 12:30:00,15.59,15.59,15.55,15.55,25600.0,11.2951,11.2951,11.2661,11.2661,25600.0
2011-10-06 12:35:00,15.56,15.59,15.54,15.56,27400.0,11.2733,11.2951,11.2589,11.2733,27400.0
2011-10-06 12:40:00,15.57,15.58,15.53,15.53,20200.0,11.2806,11.2878,11.2516,11.2516,20200.0
2011-10-06 12:45:00,15.53,15.57,15.52,15.56,23600.0,11.2516,11.2806,11.2444,11.2733,23600.0
2011-10-06 12:50:00,15.57,15.58,15.52,15.55,23600.0,11.2806,11.2878,11.2444,11.2661,23600.0
2011-10-06 12:55:00,15.55,15.55,15.52,15.53,19400.0,11.2661,11.2661,11.2444,11.2516,19400.0
2011-10-06 13:00:00,15.52,15.55,15.49,15.49,33400.0,11.2444,11.2661,11.2226,11.2226,33400.0
2011-10-06 13:05:00,15.49,15.51,15.48,15.49,147800.0,11.2226,11.2371,11.2154,11.2226,147800.0
2011-10-06 13:10:00,15.49,15.53,15.49,15.53,36400.0,11.2226,11.2516,11.2226,11.2516,36400.0
2011-10-06 13:15:00,15.53,15.53,15.5,15.51,23000.0,11.2516,11.2516,11.2299,11.2371,23000.0
2011-10-06 13:20:00,15.51,15.51,15.49,15.5,27200.0,11.2371,11.2371,11.2226,11.2299,27200.0
2011-10-06 13:25:00,15.5,15.51,15.43,15.44,38600.0,11.2299,11.2371,11.1792,11.1864,38600.0
2011-10-06 13:30:00,15.43,15.49,15.42,15.47,21600.0,11.1792,11.2226,11.1719,11.2081,21600.0
2011-10-06 13:35:00,15.47,15.48,15.43,15.46,17800.0,11.2081,11.2154,11.1792,11.2009,17800.0
2011-10-06 13:40:00,15.45,15.47,15.41,15.41,43200.0,11.1937,11.2081,11.1647,11.1647,43200.0
2011-10-06 13:45:00,15.42,15.49,15.41,15.49,26400.0,11.1719,11.2226,11.1647,11.2226,26400.0
2011-10-06 13:50:00,15.49,15.53,15.49,15.53,38000.0,11.2226,11.2516,11.2226,11.2516,38000.0
2011-10-06 13:55:00,15.53,15.53,15.49,15.52,133400.0,11.2516,11.2516,11.2226,11.2444,133400.0
2011-10-06 14:00:00,15.52,15.53,15.47,15.51,35200.0,11.2444,11.2516,11.2081,11.2371,35200.0
2011-10-06 14:05:00,15.53,15.54,15.51,15.52,41800.0,11.2516,11.2589,11.2371,11.2444,41800.0
2011-10-06 14:10:00,15.52,15.55,15.52,15.55,19800.0,11.2444,11.2661,11.2444,11.2661,19800.0
2011-10-06 14:15:00,15.55,15.6,15.54,15.59,38400.0,11.2661,11.3023,11.2589,11.2951,38400.0
2011-10-06 14:20:00,15.6,15.62,15.59,15.61,24400.0,11.3023,11.3168,11.2951,11.3096,24400.0
2011-10-06 14:25:00,15.61,15.62,15.6,15.61,21200.0,11.3096,11.3168,11.3023,11.3096,21200.0
2011-10-06 14:30:00,15.61,15.61,15.56,15.56,30000.0,11.3096,11.3096,11.2733,11.2733,30000.0
2011-10-06 14:35:00,15.56,15.56,15.52,15.53,32000.0,11.2733,11.2733,11.2444,11.2516,32000.0
2011-10-06 14:40:00,15.53,15.55,15.51,15.55,30200.0,11.2516,11.2661,11.2371,11.2661,30200.0
2011-10-06 14:45:00,15.56,15.57,15.53,15.53,26000.0,11.2733,11.2806,11.2516,11.2516,26000.0
2011-10-06 14:50:00,15.53,15.55,15.53,15.55,60200.0,11.2516,11.2661,11.2516,11.2661,60200.0
2011-10-06 14:55:00,15.55,15.56,15.54,15.54,89600.0,11.2661,11.2733,11.2589,11.2589,89600.0
2011-10-06 15:00:00,15.54,15.55,15.53,15.54,59600.0,11.2589,11.2661,11.2516,11.2589,59600.0
2011-10-06 15:05:00,15.55,15.58,15.54,15.58,50200.0,11.2661,11.2878,11.2589,11.2878,50200.0
2011-10-06 15:10:00,15.58,15.58,15.56,15.56,87200.0,11.2878,11.2878,11.2733,11.2733,87200.0
2011-10-06 15:15:00,15.56,15.58,15.53,15.56,104200.0,11.2733,11.2878,11.2516,11.2733,104200.0
2011-10-06 15:20:00,15.56,15.56,15.54,15.54,66400.0,11.2733,11.2733,11.2589,11.2589,66400.0
2011-10-06 15:25:00,15.54,15.6,15.54,15.59,64000.0,11.2589,11.3023,11.2589,11.2951,64000.0
2011-10-06 15:30:00,15.58,15.63,15.56,15.6,130000.0,11.2878,11.3241,11.2733,11.3023,130000.0
2011-10-06 15:35:00,15.6,15.63,15.59,15.62,78400.0,11.3023,11.3241,11.2951,11.3168,78400.0
2011-10-06 15:40:00,15.62,15.65,15.62,15.65,86200.0,11.3168,11.3386,11.3168,11.3386,86200.0
2011-10-06 15:45:00,15.65,15.68,15.63,15.67,148200.0,11.3386,11.3603,11.3241,11.353,148200.0
2011-10-06 15:50:00,15.68,15.68,15.65,15.67,140800.0,11.3603,11.3603,11.3386,11.353,140800.0
2011-10-06 15:55:00,15.66,15.69,15.65,15.68,285000.0,11.3458,11.3675,11.3386,11.3603,285000.0
2011-10-07 09:30:00,15.79,15.83,15.76,15.8,10000.0,11.44,11.469,11.4183,11.4472,10000.0
2011-10-07 09:35:00,15.78,15.78,15.7,15.71,15600.0,11.4327,11.4327,11.3748,11.382,15600.0
2011-10-07 09:40:00,15.69,15.75,15.62,15.73,14400.0,11.3675,11.411,11.3168,11.3965,14400.0
2011-10-07 09:45:00,15.73,15.74,15.65,15.72,23400.0,11.3965,11.4038,11.3386,11.3893,23400.0
2011-10-07 09:50:00,15.72,15.72,15.62,15.7,27400.0,11.3893,11.3893,11.3168,11.3748,27400.0
2011-10-07 09:55:00,15.68,15.72,15.67,15.7,18400.0,11.3603,11.3893,11.353,11.3748,18400.0
2011-10-07 10:00:00,15.69,15.74,15.65,15.74,33800.0,11.3675,11.4038,11.3386,11.4038,33800.0
2011-10-07 10:05:00,15.74,15.74,15.64,15.64,41000.0,11.4038,11.4038,11.3313,11.3313,41000.0
2011-10-07 10:10:00,15.64,15.79,15.62,15.78,40600.0,11.3313,11.44,11.3168,11.4327,40600.0
2011-10-07 10:15:00,15.79,15.85,15.76,15.78,54200.0,11.44,11.4835,11.4183,11.4327,54200.0
2011-10-07 10:20:00,15.78,15.8,15.76,15.8,25000.0,11.4327,11.4472,11.4183,11.4472,25000.0
2011-10-07 10:25:00,15.81,15.84,15.73,15.73,35400.0,11.4545,11.4762,11.3965,11.3965,35400.0
2011-10-07 10:30:00,15.73,15.83,15.73,15.81,11200.0,11.3965,11.469,11.3965,11.4545,11200.0
2011-10-07 10:35:00,15.81,15.83,15.75,15.81,12600.0,11.4545,11.469,11.411,11.4545,12600.0
2011-10-07 10:40:00,15.81,15.88,15.81,15.86,38200.0,11.4545,11.5052,11.4545,11.4907,38200.0
2011-10-07 10:45:00,15.85,15.88,15.77,15.78,14600.0,11.4835,11.5052,11.4255,11.4327,14600.0
2011-10-07 10:50:00,15.79,15.81,15.76,15.77,9600.0,11.44,11.4545,11.4183,11.4255,9600.0
2011-10-07 10:55:00,15.74,15.78,15.72,15.76,40200.0,11.4038,11.4327,11.3893,11.4183,40200.0
2011-10-07 11:00:00,15.75,15.79,15.74,15.75,60000.0,11.411,11.44,11.4038,11.411,60000.0
2011-10-07 11:05:00,15.76,15.78,15.74,15.77,20200.0,11.4183,11.4327,11.4038,11.4255,20200.0
2011-10-07 11:10:00,15.77,15.8,15.72,15.72,73000.0,11.4255,11.4472,11.3893,11.3893,73000.0
2011-10-07 11:15:00,15.72,15.75,15.69,15.69,14800.0,11.3893,11.411,11.3675,11.3675,14800.0
2011-10-07 11:20:00,15.69,15.73,15.63,15.73,20800.0,11.3675,11.3965,11.3241,11.3965,20800.0
2011-10-07 11:25:00,15.74,15.74,15.69,15.7,8600.0,11.4038,11.4038,11.3675,11.3748,8600.0
2011-10-07 11:30:00,15.71,15.71,15.63,15.64,23600.0,11.382,11.382,11.3241,11.3313,23600.0
2011-10-07 11:35:00,15.65,15.68,15.63,15.66,20800.0,11.3386,11.3603,11.3241,11.3458,20800.0
2011-10-07 11:40:00,15.66,15.7,15.66,15.68,13000.0,11.3458,11.3748,11.3458,11.3603,13000.0
2011-10-07 11:45:00,15.68,15.71,15.64,15.64,10600.0,11.3603,11.382,11.3313,11.3313,10600.0
2011-10-07 11:50:00,15.65,15.74,15.65,15.73,15000.0,11.3386,11.4038,11.3386,11.3965,15000.0
2011-10-07 11:55:00,15.74,15.76,15.7,15.75,13200.0,11.4038,11.4183,11.3748,11.411,13200.0
2011-10-07 12:00:00,15.75,15.76,15.64,15.72,63800.0,11.411,11.4183,11.3313,11.3893,63800.0
2011-10-07 12:05:00,15.72,15.76,15.71,15.76,12400.0,11.3893,11.4183,11.382,11.4183,12400.0
2011-10-07 12:10:00,15.76,15.76,15.66,15.72,25200.0,11.4183,11.4183,11.3458,11.3893,25200.0
2011-10-07 12:15:00,15.72,15.72,15.59,15.59,21800.0,11.3893,11.3893,11.2951,11.2951,21800.0
2011-10-07 12:20:00,15.59,15.62,15.53,15.59,17600.0,11.2951,11.3168,11.2516,11.2951,17600.0
2011-10-07 12:25:00,15.59,15.62,15.54,15.6,18000.0,11.2951,11.3168,11.2589,11.3023,18000.0
2011-10-07 12:30:00,15.6,15.65,15.58,15.64,17800.0,11.3023,11.3386,11.2878,11.3313,17800.0
2011-10-07 12:35:00,15.65,15.67,15.64,15.65,23000.0,11.3386,11.353,11.3313,11.3386,23000.0
2011-10-07 12:40:00,15.66,15.66,15.6,15.61,27400.0,11.3458,11.3458,11.3023,11.3096,27400.0
2011-10-07 12:45:00,15.61,15.63,15.58,15.62,28200.0,11.3096,11.3241,11.2878,11.3168,28200.0
2011-10-07 12:50:00,15.61,15.63,15.56,15.58,23000.0,11.3096,11.3241,11.2733,11.2878,23000.0
2011-10-07 12:55:00,15.6,15.6,15.55,15.58,15800.0,11.3023,11.3023,11.2661,11.2878,15800.0
2011-10-07 13:00:00,15.58,15.58,15.55,15.57,15000.0,11.2878,11.2878,11.2661,11.2806,15000.0
2011-10-07 13:05:00,15.56,15.57,15.52,15.53,15200.0,11.2733,11.2806,11.2444,11.2516,15200.0
2011-10-07 13:10:00,15.54,15.61,15.53,15.61,18200.0,11.2589,11.3096,11.2516,11.3096,18200.0
2011-10-07 13:15:00,15.62,15.64,15.61,15.61,9600.0,11.3168,11.3313,11.3096,11.3096,9600.0
2011-10-07 13:20:00,15.62,15.65,15.62,15.65,34200.0,11.3168,11.3386,11.3168,11.3386,34200.0
2011-10-07 13:25:00,15.65,15.72,15.65,15.65,37000.0,11.3386,11.3893,11.3386,11.3386,37000.0
2011-10-07 13:30:00,15.63,15.63,15.59,15.59,6800.0,11.3241,11.3241,11.2951,11.2951,6800.0
2011-10-07 13:35:00,15.6,15.6,15.57,15.59,6200.0,11.3023,11.3023,11.2806,11.2951,6200.0
2011-10-07 13:40:00,15.59,15.59,15.52,15.52,6600.0,11.2951,11.2951,11.2444,11.2444,6600.0
2011-10-07 13:45:00,15.52,15.58,15.52,15.58,9200.0,11.2444,11.2878,11.2444,11.2878,9200.0
2011-10-07 13:50:00,15.59,15.59,15.56,15.56,6400.0,11.2951,11.2951,11.2733,11.2733,6400.0
2011-10-07 13:55:00,15.57,15.62,15.56,15.61,5000.0,11.2806,11.3168,11.2733,11.3096,5000.0
2011-10-07 14:00:00,15.61,15.65,15.6,15.63,7400.0,11.3096,11.3386,11.3023,11.3241,7400.0
2011-10-07 14:05:00,15.65,15.69,15.63,15.68,10200.0,11.3386,11.3675,11.3241,11.3603,10200.0
2011-10-07 14:10:00,15.68,15.69,15.6,15.62,11000.0,11.3603,11.3675,11.3023,11.3168,11000.0
2011-10-07 14:15:00,15.61,15.68,15.61,15.64,11200.0,11.3096,11.3603,11.3096,11.3313,11200.0
2011-10-07 14:20:00,15.65,15.72,15.65,15.7,7800.0,11.3386,11.3893,11.3386,11.3748,7800.0
2011-10-07 14:25:00,15.72,15.76,15.65,15.65,30400.0,11.3893,11.4183,11.3386,11.3386,30400.0
2011-10-07 14:30:00,15.65,15.7,15.65,15.66,14200.0,11.3386,11.3748,11.3386,11.3458,14200.0
2011-10-07 14:35:00,15.67,15.73,15.67,15.68,17800.0,11.353,11.3965,11.353,11.3603,17800.0
2011-10-07 14:40:00,15.68,15.68,15.6,15.62,24800.0,11.3603,11.3603,11.3023,11.3168,24800.0
2011-10-07 14:45:00,15.61,15.7,15.61,15.67,26400.0,11.3096,11.3748,11.3096,11.353,26400.0
2011-10-07 14:50:00,15.68,15.73,15.65,15.67,28600.0,11.3603,11.3965,11.3386,11.353,28600.0
2011-10-07 14:55:00,15.68,15.71,15.67,15.67,13600.0,11.3603,11.382,11.353,11.353,13600.0
2011-10-07 15:00:00,15.68,15.71,15.65,15.66,19400.0,11.3603,11.382,11.3386,11.3458,19400.0
2011-10-07 15:05:00,15.68,15.72,15.67,15.72,12000.0,11.3603,11.3893,11.353,11.3893,12000.0
2011-10-07 15:10:00,15.71,15.73,15.68,15.71,17000.0,11.382,11.3965,11.3603,11.382,17000.0
2011-10-07 15:15:00,15.72,15.79,15.72,15.74,22000.0,11.3893,11.44,11.3893,11.4038,22000.0
2011-10-07 15:20:00,15.74,15.83,15.74,15.82,26400.0,11.4038,11.469,11.4038,11.4617,26400.0
2011-10-07 15:25:00,15.83,15.88,15.83,15.87,26000.0,11.469,11.5052,11.469,11.4979,26000.0
2011-10-07 15:30:00,15.86,15.89,15.84,15.86,31200.0,11.4907,11.5124,11.4762,11.4907,31200.0
2011-10-07 15:35:00,15.87,15.9,15.79,15.79,21600.0,11.4979,11.5197,11.44,11.44,21600.0
2011-10-07 15:40:00,15.79,15.84,15.77,15.81,130800.0,11.44,11.4762,11.4255,11.4545,130800.0
2011-10-07 15:45:00,15.81,15.83,15.75,15.76,56000.0,11.4545,11.469,11.411,11.4183,56000.0
2011-10-07 15:50:00,15.77,15.77,15.64,15.7,60800.0,11.4255,11.4255,11.3313,11.3748,60800.0
2011-10-07 15:55:00,15.69,15.72,15.63,15.65,84200.0,11.3675,11.3893,11.3241,11.3386,84200.0
2011-10-10 09:30:00,15.9,15.91,15.88,15.88,35200.0,11.5197,11.5269,11.5052,11.5052,35200.0
2011-10-10 09:35:00,15.88,16.07,15.87,16.04,24000.0,11.5052,11.6428,11.4979,11.6211,24000.0
2011-10-10 09:40:00,16.05,16.07,15.98,15.98,29400.0,11.6284,11.6428,11.5776,11.5776,29400.0
2011-10-10 09:45:00,15.99,16.05,15.95,15.98,9000.0,11.5849,11.6284,11.5559,11.5776,9000.0
2011-10-10 09:50:00,15.99,16.08,15.98,16.07,12600.0,11.5849,11.6501,11.5776,11.6428,12600.0
2011-10-10 09:55:00,16.07,16.1,16.07,16.1,16200.0,11.6428,11.6646,11.6428,11.6646,16200.0
2011-10-10 10:00:00,16.11,16.11,16.06,16.09,15200.0,11.6718,11.6718,11.6356,11.6573,15200.0
2011-10-10 10:05:00,16.09,16.11,16.07,16.1,13000.0,11.6573,11.6718,11.6428,11.6646,13000.0
2011-10-10 10:10:00,16.11,16.23,16.11,16.21,16800.0,11.6718,11.7588,11.6718,11.7443,16800.0
2011-10-10 10:15:00,16.22,16.29,16.19,16.28,31400.0,11.7515,11.8022,11.7298,11.795,31400.0
2011-10-10 10:20:00,16.29,16.35,16.29,16.33,18000.0,11.8022,11.8457,11.8022,11.8312,18000.0
2011-10-10 10:25:00,16.33,16.34,16.3,16.3,9000.0,11.8312,11.8385,11.8095,11.8095,9000.0
2011-10-10 10:30:00,16.3,16.33,16.28,16.32,13600.0,11.8095,11.8312,11.795,11.824,13600.0
2011-10-10 10:35:00,16.32,16.35,16.28,16.29,11400.0,11.824,11.8457,11.795,11.8022,11400.0
2011-10-10 10:40:00,16.28,16.33,16.28,16.31,14800.0,11.795,11.8312,11.795,11.8167,14800.0
2011-10-10 10:45:00,16.31,16.42,16.31,16.41,67600.0,11.8167,11.8964,11.8167,11.8892,67600.0
2011-10-10 10:50:00,16.41,16.42,16.36,16.38,87000.0,11.8892,11.8964,11.853,11.8674,87000.0
2011-10-10 10:55:00,16.37,16.38,16.36,16.37,16800.0,11.8602,11.8674,11.853,11.8602,16800.0
2011-10-10 11:00:00,16.36,16.36,16.3,16.31,26800.0,11.853,11.853,11.8095,11.8167,26800.0
2011-10-10 11:05:00,16.31,16.33,16.3,16.33,55200.0,11.8167,11.8312,11.8095,11.8312,55200.0
2011-10-10 11:10:00,16.32,16.33,16.31,16.32,16400.0,11.824,11.8312,11.8167,11.824,16400.0
2011-10-10 11:15:00,16.33,16.33,16.31,16.31,20600.0,11.8312,11.8312,11.8167,11.8167,20600.0
2011-10-10 11:20:00,16.31,16.31,16.29,16.3,7000.0,11.8167,11.8167,11.8022,11.8095,7000.0
2011-10-10 11:25:00,16.3,16.3,16.28,16.3,66000.0,11.8095,11.8095,11.795,11.8095,66000.0
2011-10-10 11:30:00,16.29,16.31,16.27,16.27,22200.0,11.8022,11.8167,11.7878,11.7878,22200.0
2011-10-10 11:35:00,16.27,16.29,16.27,16.29,9000.0,11.7878,11.8022,11.7878,11.8022,9000.0
2011-10-10 11:40:00,16.29,16.3,16.28,16.28,14800.0,11.8022,11.8095,11.795,11.795,14800.0
2011-10-10 11:45:00,16.28,16.28,16.24,16.24,21800.0,11.795,11.795,11.766,11.766,21800.0
2011-10-10 11:50:00,16.24,16.25,16.24,16.24,35200.0,11.766,11.7733,11.766,11.766,35200.0
2011-10-10 11:55:00,16.25,16.27,16.24,16.25,7600.0,11.7733,11.7878,11.766,11.7733,7600.0
2011-10-10 12:00:00,16.24,16.25,16.21,16.25,16600.0,11.766,11.7733,11.7443,11.7733,16600.0
2011-10-10 12:05:00,16.25,16.28,16.24,16.26,21400.0,11.7733,11.795,11.766,11.7805,21400.0
2011-10-10 12:10:00,16.27,16.3,16.26,16.3,15000.0,11.7878,11.8095,11.7805,11.8095,15000.0
2011-10-10 12:15:00,16.29,16.32,16.29,16.31,43600.0,11.8022,11.824,11.8022,11.8167,43600.0
2011-10-10 12:20:00,16.31,16.31,16.28,16.3,18400.0,11.8167,11.8167,11.795,11.8095,18400.0
2011-10-10 12:25:00,16.3,16.3,16.25,16.27,88400.0,11.8095,11.8095,11.7733,11.7878,88400.0
2011-10-10 12:30:00,16.27,16.28,16.24,16.25,9000.0,11.7878,11.795,11.766,11.7733,9000.0
2011-10-10 12:35:00,16.25,16.28,16.24,16.27,34800.0,11.7733,11.795,11.766,11.7878,34800.0
2011-10-10 12:40:00,16.27,16.3,16.27,16.29,11600.0,11.7878,11.8095,11.7878,11.8022,11600.0
2011-10-10 12:45:00,16.28,16.28,16.25,16.25,6800.0,11.795,11.795,11.7733,11.7733,6800.0
2011-10-10 12:50:00,16.26,16.27,16.25,16.26,5400.0,11.7805,11.7878,11.7733,11.7805,5400.0
2011-10-10 12:55:00,16.25,16.27,16.25,16.27,5800.0,11.7733,11.7878,11.7733,11.7878,5800.0
2011-10-10 13:00:00,16.27,16.3,16.25,16.3,13800.0,11.7878,11.8095,11.7733,11.8095,13800.0
2011-10-10 13:05:00,16.3,16.3,16.26,16.28,25600.0,11.8095,11.8095,11.7805,11.795,25600.0
2011-10-10 13:10:00,16.28,16.3,16.27,16.28,8200.0,11.795,11.8095,11.7878,11.795,8200.0
2011-10-10 13:15:00,16.27,16.3,16.25,16.3,238800.0,11.7878,11.8095,11.7733,11.8095,238800.0
2011-10-10 13:20:00,16.3,16.32,16.28,16.32,100400.0,11.8095,11.824,11.795,11.824,100400.0
2011-10-10 13:25:00,16.31,16.31,16.29,16.3,7200.0,11.8167,11.8167,11.8022,11.8095,7200.0
2011-10-10 13:30:00,16.3,16.3,16.28,16.28,9400.0,11.8095,11.8095,11.795,11.795,9400.0
2011-10-10 13:35:00,16.28,16.28,16.27,16.28,2200.0,11.795,11.795,11.7878,11.795,2200.0
2011-10-10 13:40:00,16.28,16.3,16.27,16.28,11000.0,11.795,11.8095,11.7878,11.795,11000.0
2011-10-10 13:45:00,16.28,16.3,16.27,16.3,4600.0,11.795,11.8095,11.7878,11.8095,4600.0
2011-10-10 13:50:00,16.3,16.3,16.29,16.3,8600.0,11.8095,11.8095,11.8022,11.8095,8600.0
2011-10-10 13:55:00,16.29,16.33,16.29,16.32,9600.0,11.8022,11.8312,11.8022,11.824,9600.0
2011-10-10 14:00:00,16.31,16.32,16.3,16.3,5400.0,11.8167,11.824,11.8095,11.8095,5400.0
2011-10-10 14:05:00,16.3,16.3,16.25,16.27,8200.0,11.8095,11.8095,11.7733,11.7878,8200.0
2011-10-10 14:10:00,16.27,16.3,16.27,16.3,5600.0,11.7878,11.8095,11.7878,11.8095,5600.0
2011-10-10 14:15:00,16.3,16.3,16.28,16.3,8600.0,11.8095,11.8095,11.795,11.8095,8600.0
2011-10-10 14:20:00,16.29,16.31,16.28,16.3,8800.0,11.8022,11.8167,11.795,11.8095,8800.0
2011-10-10 14:25:00,16.3,16.3,16.28,16.29,10000.0,11.8095,11.8095,11.795,11.8022,10000.0
2011-10-10 14:30:00,16.29,16.3,16.28,16.29,9400.0,11.8022,11.8095,11.795,11.8022,9400.0
2011-10-10 14:35:00,16.29,16.29,16.26,16.26,7000.0,11.8022,11.8022,11.7805,11.7805,7000.0
2011-10-10 14:40:00,16.27,16.27,16.25,16.26,10200.0,11.7878,11.7878,11.7733,11.7805,10200.0
2011-10-10 14:45:00,16.27,16.27,16.24,16.24,9800.0,11.7878,11.7878,11.766,11.766,9800.0
2011-10-10 14:50:00,16.23,16.24,16.23,16.24,11800.0,11.7588,11.766,11.7588,11.766,11800.0
2011-10-10 14:55:00,16.24,16.25,16.22,16.24,18600.0,11.766,11.7733,11.7515,11.766,18600.0
2011-10-10 15:00:00,16.24,16.24,16.22,16.22,7000.0,11.766,11.766,11.7515,11.7515,7000.0
2011-10-10 15:05:00,16.22,16.24,16.18,16.18,104400.0,11.7515,11.766,11.7225,11.7225,104400.0
2011-10-10 15:10:00,16.18,16.18,16.14,16.15,38600.0,11.7225,11.7225,11.6936,11.7008,38600.0
2011-10-10 15:15:00,16.15,16.17,16.14,16.17,24400.0,11.7008,11.7153,11.6936,11.7153,24400.0
2011-10-10 15:20:00,16.17,16.18,16.08,16.09,46400.0,11.7153,11.7225,11.6501,11.6573,46400.0
2011-10-10 15:25:00,16.08,16.14,16.07,16.11,42800.0,11.6501,11.6936,11.6428,11.6718,42800.0
2011-10-10 15:30:00,16.11,16.15,16.07,16.14,65600.0,11.6718,11.7008,11.6428,11.6936,65600.0
2011-10-10 15:35:00,16.15,16.17,16.11,16.17,33200.0,11.7008,11.7153,11.6718,11.7153,33200.0
2011-10-10 15:40:00,16.17,16.21,16.13,16.21,87600.0,11.7153,11.7443,11.6863,11.7443,87600.0
2011-10-10 15:45:00,16.21,16.24,16.2,16.22,48800.0,11.7443,11.766,11.737,11.7515,48800.0
2011-10-10 15:50:00,16.23,16.25,16.22,16.25,48600.0,11.7588,11.7733,11.7515,11.7733,48600.0
2011-10-10 15:55:00,16.25,16.27,16.24,16.26,251400.0,11.7733,11.7878,11.766,11.7805,251400.0
2011-10-11 09:30:00,16.15,16.19,16.11,16.14,12200.0,11.7008,11.7298,11.6718,11.6936,12200.0
2011-10-11 09:35:00,16.14,16.18,16.11,16.17,7000.0,11.6936,11.7225,11.6718,11.7153,7000.0
2011-10-11 09:40:00,16.18,16.2,16.15,16.15,8200.0,11.7225,11.737,11.7008,11.7008,8200.0
2011-10-11 09:45:00,16.16,16.23,16.09,16.23,8200.0,11.7081,11.7588,11.6573,11.7588,8200.0
2011-10-11 09:50:00,16.23,16.23,16.13,16.14,68600.0,11.7588,11.7588,11.6863,11.6936,68600.0
2011-10-11 09:55:00,16.13,16.18,16.13,16.18,10600.0,11.6863,11.7225,11.6863,11.7225,10600.0
2011-10-11 10:00:00,16.18,16.18,16.11,16.13,21800.0,11.7225,11.7225,11.6718,11.6863,21800.0
2011-10-11 10:05:00,16.12,16.15,16.11,16.15,15400.0,11.6791,11.7008,11.6718,11.7008,15400.0
2011-10-11 10:10:00,16.15,16.17,16.15,16.17,7000.0,11.7008,11.7153,11.7008,11.7153,7000.0
2011-10-11 10:15:00,16.17,16.18,16.14,16.14,17000.0,11.7153,11.7225,11.6936,11.6936,17000.0
2011-10-11 10:20:00,16.15,16.17,16.09,16.15,48800.0,11.7008,11.7153,11.6573,11.7008,48800.0
2011-10-11 10:25:00,16.16,16.17,16.13,16.17,40200.0,11.7081,11.7153,11.6863,11.7153,40200.0
2011-10-11 10:30:00,16.16,16.22,16.15,16.2,24400.0,11.7081,11.7515,11.7008,11.737,24400.0
2011-10-11 10:35:00,16.2,16.2,16.17,16.19,20200.0,11.737,11.737,11.7153,11.7298,20200.0
2011-10-11 10:40:00,16.19,16.22,16.15,16.21,12600.0,11.7298,11.7515,11.7008,11.7443,12600.0
2011-10-11 10:45:00,16.22,16.23,16.17,16.17,12000.0,11.7515,11.7588,11.7153,11.7153,12000.0
2011-10-11 10:50:00,16.17,16.18,16.12,16.13,9000.0,11.7153,11.7225,11.6791,11.6863,9000.0
2011-10-11 10:55:00,16.13,16.13,16.1,16.11,11200.0,11.6863,11.6863,11.6646,11.6718,11200.0
2011-10-11 11:00:00,16.11,16.13,16.11,16.13,18000.0,11.6718,11.6863,11.6718,11.6863,18000.0
2011-10-11 11:05:00,16.12,16.12,16.04,16.05,19400.0,11.6791,11.6791,11.6211,11.6284,19400.0
2011-10-11 11:10:00,16.05,16.06,16.01,16.01,27000.0,11.6284,11.6356,11.5994,11.5994,27000.0
2011-10-11 11:15:00,16.0,16.01,15.98,16.01,23200.0,11.5921,11.5994,11.5776,11.5994,23200.0
2011-10-11 11:20:00,16.01,16.02,15.98,15.99,9200.0,11.5994,11.6066,11.5776,11.5849,9200.0
2011-10-11 11:25:00,16.0,16.04,16.0,16.0,19600.0,11.5921,11.6211,11.5921,11.5921,19600.0
2011-10-11 11:30:00,16.0,16.05,16.0,16.03,27000.0,11.5921,11.6284,11.5921,11.6139,27000.0
2011-10-11 11:35:00,16.03,16.04,16.02,16.03,16200.0,11.6139,11.6211,11.6066,11.6139,16200.0
2011-10-11 11:40:00,16.03,16.04,16.02,16.03,45600.0,11.6139,11.6211,11.6066,11.6139,45600.0
2011-10-11 11:45:00,16.04,16.04,15.99,16.0,14200.0,11.6211,11.6211,11.5849,11.5921,14200.0
2011-10-11 11:50:00,15.99,16.0,15.95,15.96,27400.0,11.5849,11.5921,11.5559,11.5632,27400.0
2011-10-11 11:55:00,15.97,16.01,15.97,15.99,26400.0,11.5704,11.5994,11.5704,11.5849,26400.0
2011-10-11 12:00:00,15.97,15.99,15.96,15.97,46000.0,11.5704,11.5849,11.5632,11.5704,46000.0
2011-10-11 12:05:00,15.97,15.98,15.97,15.97,11600.0,11.5704,11.5776,11.5704,11.5704,11600.0
2011-10-11 12:10:00,15.97,15.99,15.96,15.99,12400.0,11.5704,11.5849,11.5632,11.5849,12400.0
2011-10-11 12:15:00,15.99,16.01,15.99,15.99,14000.0,11.5849,11.5994,11.5849,11.5849,14000.0
2011-10-11 12:20:00,15.99,15.99,15.97,15.99,7000.0,11.5849,11.5849,11.5704,11.5849,7000.0
2011-10-11 12:25:00,15.99,16.0,15.99,15.99,8600.0,11.5849,11.5921,11.5849,11.5849,8600.0
2011-10-11 12:30:00,15.99,15.99,15.95,15.96,12400.0,11.5849,11.5849,11.5559,11.5632,12400.0
2011-10-11 12:35:00,15.95,15.97,15.93,15.93,55200.0,11.5559,11.5704,11.5414,11.5414,55200.0
2011-10-11 12:40:00,15.94,15.97,15.94,15.97,11000.0,11.5487,11.5704,11.5487,11.5704,11000.0
2011-10-11 12:45:00,15.97,15.98,15.94,15.94,9600.0,11.5704,11.5776,11.5487,11.5487,9600.0
2011-10-11 12:50:00,15.93,15.97,15.93,15.96,14800.0,11.5414,11.5704,11.5414,11.5632,14800.0
2011-10-11 12:55:00,15.97,16.0,15.97,15.99,7200.0,11.5704,11.5921,11.5704,11.5849,7200.0
2011-10-11 13:00:00,16.0,16.0,15.97,15.98,26800.0,11.5921,11.5921,11.5704,11.5776,26800.0
2011-10-11 13:05:00,15.98,15.99,15.96,15.99,11800.0,11.5776,11.5849,11.5632,11.5849,11800.0
2011-10-11 13:10:00,15.99,15.99,15.93,15.95,19800.0,11.5849,11.5849,11.5414,11.5559,19800.0
2011-10-11 13:15:00,15.96,16.01,15.96,15.99,25400.0,11.5632,11.5994,11.5632,11.5849,25400.0
2011-10-11 13:20:00,15.99,16.02,15.99,15.99,11600.0,11.5849,11.6066,11.5849,11.5849,11600.0
2011-10-11 13:25:00,15.99,16.01,15.98,15.99,34000.0,11.5849,11.5994,11.5776,11.5849,34000.0
2011-10-11 13:30:00,15.99,16.0,15.97,16.0,26000.0,11.5849,11.5921,11.5704,11.5921,26000.0
2011-10-11 13:35:00,16.0,16.0,15.98,15.98,136200.0,11.5921,11.5921,11.5776,11.5776,136200.0
2011-10-11 13:40:00,15.98,16.0,15.97,15.99,19600.0,11.5776,11.5921,11.5704,11.5849,19600.0
2011-10-11 13:45:00,15.99,16.0,15.95,15.95,21800.0,11.5849,11.5921,11.5559,11.5559,21800.0
2011-10-11 13:50:00,15.96,16.02,15.95,15.99,27000.0,11.5632,11.6066,11.5559,11.5849,27000.0
2011-10-11 13:55:00,16.0,16.01,15.98,16.01,21600.0,11.5921,11.5994,11.5776,11.5994,21600.0
2011-10-11 14:00:00,16.01,16.01,15.99,16.01,14600.0,11.5994,11.5994,11.5849,11.5994,14600.0
2011-10-11 14:05:00,16.02,16.02,15.99,15.99,17400.0,11.6066,11.6066,11.5849,11.5849,17400.0
2011-10-11 14:10:00,16.0,16.02,15.99,15.99,12800.0,11.5921,11.6066,11.5849,11.5849,12800.0
2011-10-11 14:15:00,15.99,16.0,15.97,15.97,18800.0,11.5849,11.5921,11.5704,11.5704,18800.0
2011-10-11 14:20:00,15.97,16.0,15.93,15.95,45600.0,11.5704,11.5921,11.5414,11.5559,45600.0
2011-10-11 14:25:00,15.95,15.95,15.9,15.9,35200.0,11.5559,11.5559,11.5197,11.5197,35200.0
2011-10-11 14:30:00,15.92,15.93,15.9,15.93,37800.0,11.5342,11.5414,11.5197,11.5414,37800.0
2011-10-11 14:35:00,15.93,15.93,15.9,15.9,12800.0,11.5414,11.5414,11.5197,11.5197,12800.0
2011-10-11 14:40:00,15.91,15.91,15.89,15.9,20600.0,11.5269,11.5269,11.5124,11.5197,20600.0
2011-10-11 14:45:00,15.9,15.9,15.88,15.9,13600.0,11.5197,11.5197,11.5052,11.5197,13600.0
2011-10-11 14:50:00,15.9,15.91,15.89,15.9,11400.0,11.5197,11.5269,11.5124,11.5197,11400.0
2011-10-11 14:55:00,15.9,15.96,15.89,15.96,12400.0,11.5197,11.5632,11.5124,11.5632,12400.0
2011-10-11 15:00:00,15.97,16.0,15.97,15.99,30800.0,11.5704,11.5921,11.5704,11.5849,30800.0
2011-10-11 15:05:00,15.99,16.03,15.97,16.01,41800.0,11.5849,11.6139,11.5704,11.5994,41800.0
2011-10-11 15:10:00,16.02,16.04,16.0,16.03,18600.0,11.6066,11.6211,11.5921,11.6139,18600.0
2011-10-11 15:15:00,16.03,16.06,16.0,16.02,23600.0,11.6139,11.6356,11.5921,11.6066,23600.0
2011-10-11 15:20:00,16.02,16.05,16.0,16.04,48400.0,11.6066,11.6284,11.5921,11.6211,48400.0
2011-10-11 15:25:00,16.04,16.07,15.99,15.99,39800.0,11.6211,11.6428,11.5849,11.5849,39800.0
2011-10-11 15:30:00,15.99,16.04,15.99,16.02,83400.0,11.5849,11.6211,11.5849,11.6066,83400.0
2011-10-11 15:35:00,16.02,16.04,15.99,16.03,178200.0,11.6066,11.6211,11.5849,11.6139,178200.0
2011-10-11 15:40:00,16.04,16.06,16.01,16.03,67600.0,11.6211,11.6356,11.5994,11.6139,67600.0
2011-10-11 15:45:00,16.03,16.05,15.99,15.99,72800.0,11.6139,11.6284,11.5849,11.5849,72800.0
2011-10-11 15:50:00,16.0,16.03,15.98,15.98,90400.0,11.5921,11.6139,11.5776,11.5776,90400.0
2011-10-11 15:55:00,15.99,16.02,15.96,15.98,194200.0,11.5849,11.6066,11.5632,11.5776,194200.0
2011-10-12 09:30:00,16.26,16.42,16.21,16.34,124200.0,11.7805,11.8964,11.7443,11.8385,124200.0
2011-10-12 09:35:00,16.35,16.35,16.15,16.18,70000.0,11.8457,11.8457,11.7008,11.7225,70000.0
2011-10-12 09:40:00,16.17,16.36,16.15,16.31,78600.0,11.7153,11.853,11.7008,11.8167,78600.0
2011-10-12 09:45:00,16.32,16.34,16.25,16.28,49800.0,11.824,11.8385,11.7733,11.795,49800.0
2011-10-12 09:50:00,16.3,16.33,16.28,16.29,71000.0,11.8095,11.8312,11.795,11.8022,71000.0
2011-10-12 09:55:00,16.3,16.3,16.22,16.25,39200.0,11.8095,11.8095,11.7515,11.7733,39200.0
2011-10-12 10:00:00,16.25,16.31,16.22,16.29,60000.0,11.7733,11.8167,11.7515,11.8022,60000.0
2011-10-12 10:05:00,16.29,16.31,16.26,16.28,73200.0,11.8022,11.8167,11.7805,11.795,73200.0
2011-10-12 10:10:00,16.28,16.29,16.25,16.27,46200.0,11.795,11.8022,11.7733,11.7878,46200.0
2011-10-12 10:15:00,16.28,16.33,16.27,16.3,59600.0,11.795,11.8312,11.7878,11.8095,59600.0
2011-10-12 10:20:00,16.3,16.3,16.25,16.25,29800.0,11.8095,11.8095,11.7733,11.7733,29800.0
2011-10-12 10:25:00,16.25,16.27,16.24,16.25,32800.0,11.7733,11.7878,11.766,11.7733,32800.0
2011-10-12 10:30:00,16.25,16.3,16.24,16.3,29800.0,11.7733,11.8095,11.766,11.8095,29800.0
2011-10-12 10:35:00,16.3,16.33,16.3,16.33,80800.0,11.8095,11.8312,11.8095,11.8312,80800.0
2011-10-12 10:40:00,16.33,16.34,16.29,16.29,40600.0,11.8312,11.8385,11.8022,11.8022,40600.0
2011-10-12 10:45:00,16.29,16.31,16.28,16.28,30400.0,11.8022,11.8167,11.795,11.795,30400.0
2011-10-12 10:50:00,16.28,16.28,16.25,16.25,30800.0,11.795,11.795,11.7733,11.7733,30800.0
2011-10-12 10:55:00,16.26,16.29,16.26,16.27,17000.0,11.7805,11.8022,11.7805,11.7878,17000.0
2011-10-12 11:00:00,16.27,16.31,16.27,16.3,56800.0,11.7878,11.8167,11.7878,11.8095,56800.0
2011-10-12 11:05:00,16.3,16.32,16.29,16.32,39000.0,11.8095,11.824,11.8022,11.824,39000.0
2011-10-12 11:10:00,16.32,16.33,16.27,16.28,137400.0,11.824,11.8312,11.7878,11.795,137400.0
2011-10-12 11:15:00,16.28,16.3,16.24,16.24,72400.0,11.795,11.8095,11.766,11.766,72400.0
2011-10-12 11:20:00,16.25,16.29,16.25,16.26,78600.0,11.7733,11.8022,11.7733,11.7805,78600.0
2011-10-12 11:25:00,16.26,16.29,16.25,16.25,137600.0,11.7805,11.8022,11.7733,11.7733,137600.0
2011-10-12 11:30:00,16.25,16.28,16.25,16.28,148600.0,11.7733,11.795,11.7733,11.795,148600.0
2011-10-12 11:35:00,16.28,16.34,16.27,16.31,373000.0,11.795,11.8385,11.7878,11.8167,373000.0
2011-10-12 11:40:00,16.31,16.36,16.31,16.36,132400.0,11.8167,11.853,11.8167,11.853,132400.0
2011-10-12 11:45:00,16.36,16.4,16.34,16.36,418200.0,11.853,11.8819,11.8385,11.853,418200.0
2011-10-12 11:50:00,16.36,16.38,16.32,16.37,422800.0,11.853,11.8674,11.824,11.8602,422800.0
2011-10-12 11:55:00,16.37,16.37,16.35,16.36,27600.0,11.8602,11.8602,11.8457,11.853,27600.0
2011-10-12 12:00:00,16.36,16.36,16.35,16.36,77400.0,11.853,11.853,11.8457,11.853,77400.0
2011-10-12 12:05:00,16.36,16.36,16.32,16.32,41000.0,11.853,11.853,11.824,11.824,41000.0
2011-10-12 12:10:00,16.33,16.36,16.32,16.36,19800.0,11.8312,11.853,11.824,11.853,19800.0
2011-10-12 12:15:00,16.36,16.36,16.35,16.36,69400.0,11.853,11.853,11.8457,11.853,69400.0
2011-10-12 12:20:00,16.36,16.36,16.33,16.36,252600.0,11.853,11.853,11.8312,11.853,252600.0
2011-10-12 12:25:00,16.36,16.36,16.31,16.33,82600.0,11.853,11.853,11.8167,11.8312,82600.0
2011-10-12 12:30:00,16.33,16.33,16.32,16.33,17200.0,11.8312,11.8312,11.824,11.8312,17200.0
2011-10-12 12:35:00,16.33,16.33,16.32,16.33,29400.0,11.8312,11.8312,11.824,11.8312,29400.0
2011-10-12 12:40:00,16.33,16.35,16.32,16.34,348800.0,11.8312,11.8457,11.824,11.8385,348800.0
2011-10-12 12:45:00,16.34,16.36,16.34,16.36,537400.0,11.8385,11.853,11.8385,11.853,537400.0
2011-10-12 12:50:00,16.36,16.49,16.36,16.49,265200.0,11.853,11.9471,11.853,11.9471,265200.0
2011-10-12 12:55:00,16.49,16.49,16.4,16.43,2141400.0,11.9471,11.9471,11.8819,11.9037,2141400.0
2011-10-12 13:00:00,16.43,16.43,16.42,16.43,31000.0,11.9037,11.9037,11.8964,11.9037,31000.0
2011-10-12 13:05:00,16.44,16.45,16.43,16.44,1643200.0,11.9109,11.9182,11.9037,11.9109,1643200.0
2011-10-12 13:10:00,16.45,16.49,16.45,16.49,27600.0,11.9182,11.9471,11.9182,11.9471,27600.0
2011-10-12 13:15:00,16.49,16.54,16.49,16.53,15200.0,11.9471,11.9834,11.9471,11.9761,15200.0
2011-10-12 13:20:00,16.54,16.57,16.54,16.54,23200.0,11.9834,12.0051,11.9834,11.9834,23200.0
2011-10-12 13:25:00,16.53,16.55,16.52,16.53,32200.0,11.9761,11.9906,11.9689,11.9761,32200.0
2011-10-12 13:30:00,16.53,16.54,16.52,16.52,45200.0,11.9761,11.9834,11.9689,11.9689,45200.0
2011-10-12 13:35:00,16.53,16.59,16.52,16.58,101200.0,11.9761,12.0196,11.9689,12.0123,101200.0
2011-10-12 13:40:00,16.59,16.67,16.59,16.67,54800.0,12.0196,12.0776,12.0196,12.0776,54800.0
2011-10-12 13:45:00,16.66,16.74,16.66,16.68,58600.0,12.0703,12.1283,12.0703,12.0848,58600.0
2011-10-12 13:50:00,16.67,16.69,16.66,16.68,26800.0,12.0776,12.092,12.0703,12.0848,26800.0
2011-10-12 13:55:00,16.68,16.72,16.68,16.72,16400.0,12.0848,12.1138,12.0848,12.1138,16400.0
2011-10-12 14:00:00,16.72,16.79,16.72,16.74,153000.0,12.1138,12.1645,12.1138,12.1283,153000.0
2011-10-12 14:05:00,16.75,16.79,16.75,16.78,72000.0,12.1355,12.1645,12.1355,12.1572,72000.0
2011-10-12 14:10:00,16.79,16.81,16.78,16.81,63400.0,12.1645,12.179,12.1572,12.179,63400.0
2011-10-12 14:15:00,16.81,16.82,16.79,16.8,52000.0,12.179,12.1862,12.1645,12.1717,52000.0
2011-10-12 14:20:00,16.8,16.8,16.76,16.77,29000.0,12.1717,12.1717,12.1428,12.15,29000.0
2011-10-12 14:25:00,16.76,16.85,16.76,16.85,30200.0,12.1428,12.208,12.1428,12.208,30200.0
2011-10-12 14:30:00,16.85,16.91,16.85,16.89,40600.0,12.208,12.2514,12.208,12.2369,40600.0
2011-10-12 14:35:00,16.88,16.93,16.88,16.93,37200.0,12.2297,12.2659,12.2297,12.2659,37200.0
2011-10-12 14:40:00,16.93,16.96,16.92,16.92,39000.0,12.2659,12.2877,12.2587,12.2587,39000.0
2011-10-12 14:45:00,16.93,16.93,16.86,16.88,58200.0,12.2659,12.2659,12.2152,12.2297,58200.0
2011-10-12 14:50:00,16.88,16.89,16.82,16.82,50400.0,12.2297,12.2369,12.1862,12.1862,50400.0
2011-10-12 14:55:00,16.81,16.82,16.74,16.75,80800.0,12.179,12.1862,12.1283,12.1355,80800.0
2011-10-12 15:00:00,16.75,16.78,16.71,16.73,72400.0,12.1355,12.1572,12.1065,12.121,72400.0
2011-10-12 15:05:00,16.74,16.78,16.72,16.74,67600.0,12.1283,12.1572,12.1138,12.1283,67600.0
2011-10-12 15:10:00,16.74,16.75,16.7,16.75,50800.0,12.1283,12.1355,12.0993,12.1355,50800.0
2011-10-12 15:15:00,16.75,16.75,16.67,16.73,64000.0,12.1355,12.1355,12.0776,12.121,64000.0
2011-10-12 15:20:00,16.73,16.77,16.68,16.73,57400.0,12.121,12.15,12.0848,12.121,57400.0
2011-10-12 15:25:00,16.73,16.84,16.73,16.82,83200.0,12.121,12.2007,12.121,12.1862,83200.0
2011-10-12 15:30:00,16.82,16.86,16.78,16.83,63400.0,12.1862,12.2152,12.1572,12.1935,63400.0
2011-10-12 15:35:00,16.83,16.88,16.78,16.86,78800.0,12.1935,12.2297,12.1572,12.2152,78800.0
2011-10-12 15:40:00,16.86,16.9,16.85,16.9,67400.0,12.2152,12.2442,12.208,12.2442,67400.0
2011-10-12 15:45:00,16.9,16.93,16.75,16.75,162400.0,12.2442,12.2659,12.1355,12.1355,162400.0
2011-10-12 15:50:00,16.75,16.79,16.75,16.77,153600.0,12.1355,12.1645,12.1355,12.15,153600.0
2011-10-12 15:55:00,16.77,16.8,16.74,16.74,245200.0,12.15,12.1717,12.1283,12.1283,245200.0
2011-10-13 09:30:00,16.97,17.23,16.97,17.14,147400.0,12.2949,12.4833,12.2949,12.4181,147400.0
2011-10-13 09:35:00,17.13,17.23,17.09,17.23,82800.0,12.4108,12.4833,12.3818,12.4833,82800.0
2011-10-13 09:40:00,17.23,17.42,17.23,17.39,186200.0,12.4833,12.6209,12.4833,12.5992,186200.0
2011-10-13 09:45:00,17.39,17.7,17.39,17.59,234000.0,12.5992,12.8238,12.5992,12.7441,234000.0
2011-10-13 09:50:00,17.57,17.67,17.57,17.61,92000.0,12.7296,12.8021,12.7296,12.7586,92000.0
2011-10-13 09:55:00,17.61,17.75,17.61,17.71,113800.0,12.7586,12.86,12.7586,12.831,113800.0
2011-10-13 10:00:00,17.71,17.71,17.41,17.5,133600.0,12.831,12.831,12.6137,12.6789,133600.0
2011-10-13 10:05:00,17.5,17.58,17.5,17.56,75400.0,12.6789,12.7369,12.6789,12.7224,75400.0
2011-10-13 10:10:00,17.57,17.65,17.57,17.61,82000.0,12.7296,12.7876,12.7296,12.7586,82000.0
2011-10-13 10:15:00,17.6,17.6,17.45,17.47,133800.0,12.7513,12.7513,12.6427,12.6572,133800.0
2011-10-13 10:20:00,17.47,17.49,17.37,17.49,59200.0,12.6572,12.6717,12.5847,12.6717,59200.0
2011-10-13 10:25:00,17.49,17.56,17.48,17.54,29000.0,12.6717,12.7224,12.6644,12.7079,29000.0
2011-10-13 10:30:00,17.54,17.63,17.52,17.59,66400.0,12.7079,12.7731,12.6934,12.7441,66400.0
2011-10-13 10:35:00,17.59,17.6,17.54,17.58,35000.0,12.7441,12.7513,12.7079,12.7369,35000.0
2011-10-13 10:40:00,17.58,17.59,17.45,17.45,37400.0,12.7369,12.7441,12.6427,12.6427,37400.0
2011-10-13 10:45:00,17.45,17.46,17.38,17.38,55600.0,12.6427,12.6499,12.592,12.592,55600.0
2011-10-13 10:50:00,17.38,17.41,17.33,17.33,47400.0,12.592,12.6137,12.5557,12.5557,47400.0
2011-10-13 10:55:00,17.33,17.34,17.28,17.28,57200.0,12.5557,12.563,12.5195,12.5195,57200.0
2011-10-13 11:00:00,17.28,17.33,17.25,17.3,72000.0,12.5195,12.5557,12.4978,12.534,72000.0
2011-10-13 11:05:00,17.3,17.39,17.3,17.37,53000.0,12.534,12.5992,12.534,12.5847,53000.0
2011-10-13 11:10:00,17.38,17.54,17.38,17.54,117200.0,12.592,12.7079,12.592,12.7079,117200.0
2011-10-13 11:15:00,17.54,17.57,17.43,17.49,167400.0,12.7079,12.7296,12.6282,12.6717,167400.0
2011-10-13 11:20:00,17.49,17.58,17.47,17.55,69200.0,12.6717,12.7369,12.6572,12.7151,69200.0
2011-10-13 11:25:00,17.55,17.58,17.55,17.57,66800.0,12.7151,12.7369,12.7151,12.7296,66800.0
2011-10-13 11:30:00,17.57,17.62,17.55,17.6,43600.0,12.7296,12.7658,12.7151,12.7513,43600.0
2011-10-13 11:35:00,17.6,17.65,17.6,17.65,29200.0,12.7513,12.7876,12.7513,12.7876,29200.0
2011-10-13 11:40:00,17.64,17.71,17.64,17.71,50600.0,12.7803,12.831,12.7803,12.831,50600.0
2011-10-13 11:45:00,17.72,17.81,17.7,17.81,154000.0,12.8383,12.9035,12.8238,12.9035,154000.0
2011-10-13 11:50:00,17.81,17.83,17.68,17.71,71000.0,12.9035,12.918,12.8093,12.831,71000.0
2011-10-13 11:55:00,17.71,17.72,17.64,17.68,73800.0,12.831,12.8383,12.7803,12.8093,73800.0
2011-10-13 12:00:00,17.67,17.7,17.64,17.69,44000.0,12.8021,12.8238,12.7803,12.8166,44000.0
2011-10-13 12:05:00,17.69,17.7,17.67,17.68,27400.0,12.8166,12.8238,12.8021,12.8093,27400.0
2011-10-13 12:10:00,17.67,17.67,17.59,17.59,25400.0,12.8021,12.8021,12.7441,12.7441,25400.0
2011-10-13 12:15:00,17.59,17.61,17.55,17.59,63200.0,12.7441,12.7586,12.7151,12.7441,63200.0
2011-10-13 12:20:00,17.59,17.61,17.54,17.57,30400.0,12.7441,12.7586,12.7079,12.7296,30400.0
2011-10-13 12:25:00,17.57,17.57,17.5,17.5,33600.0,12.7296,12.7296,12.6789,12.6789,33600.0
2011-10-13 12:30:00,17.51,17.51,17.47,17.49,27200.0,12.6861,12.6861,12.6572,12.6717,27200.0
2011-10-13 12:35:00,17.49,17.58,17.48,17.57,43400.0,12.6717,12.7369,12.6644,12.7296,43400.0
2011-10-13 12:40:00,17.58,17.61,17.56,17.58,77000.0,12.7369,12.7586,12.7224,12.7369,77000.0
2011-10-13 12:45:00,17.57,17.58,17.55,17.55,22400.0,12.7296,12.7369,12.7151,12.7151,22400.0
2011-10-13 12:50:00,17.55,17.55,17.48,17.49,29800.0,12.7151,12.7151,12.6644,12.6717,29800.0
2011-10-13 12:55:00,17.5,17.54,17.5,17.53,18800.0,12.6789,12.7079,12.6789,12.7006,18800.0
2011-10-13 13:00:00,17.53,17.53,17.47,17.5,30400.0,12.7006,12.7006,12.6572,12.6789,30400.0
2011-10-13 13:05:00,17.5,17.58,17.46,17.57,31200.0,12.6789,12.7369,12.6499,12.7296,31200.0
2011-10-13 13:10:00,17.58,17.68,17.58,17.68,29600.0,12.7369,12.8093,12.7369,12.8093,29600.0
2011-10-13 13:15:00,17.68,17.69,17.66,17.67,22600.0,12.8093,12.8166,12.7948,12.8021,22600.0
2011-10-13 13:20:00,17.67,17.68,17.65,17.66,27000.0,12.8021,12.8093,12.7876,12.7948,27000.0
2011-10-13 13:25:00,17.66,17.72,17.66,17.7,138400.0,12.7948,12.8383,12.7948,12.8238,138400.0
2011-10-13 13:30:00,17.7,17.72,17.62,17.65,55200.0,12.8238,12.8383,12.7658,12.7876,55200.0
2011-10-13 13:35:00,17.65,17.65,17.61,17.61,16000.0,12.7876,12.7876,12.7586,12.7586,16000.0
2011-10-13 13:40:00,17.61,17.64,17.59,17.64,33000.0,12.7586,12.7803,12.7441,12.7803,33000.0
2011-10-13 13:45:00,17.64,17.68,17.62,17.64,24000.0,12.7803,12.8093,12.7658,12.7803,24000.0
2011-10-13 13:50:00,17.64,17.65,17.57,17.57,35000.0,12.7803,12.7876,12.7296,12.7296,35000.0
2011-10-13 13:55:00,17.57,17.57,17.52,17.53,17000.0,12.7296,12.7296,12.6934,12.7006,17000.0
2011-10-13 14:00:00,17.52,17.58,17.52,17.58,81600.0,12.6934,12.7369,12.6934,12.7369,81600.0
2011-10-13 14:05:00,17.58,17.6,17.57,17.6,40200.0,12.7369,12.7513,12.7296,12.7513,40200.0
2011-10-13 14:10:00,17.6,17.65,17.6,17.65,66800.0,12.7513,12.7876,12.7513,12.7876,66800.0
2011-10-13 14:15:00,17.65,17.68,17.64,17.66,31000.0,12.7876,12.8093,12.7803,12.7948,31000.0
2011-10-13 14:20:00,17.66,17.66,17.61,17.62,32400.0,12.7948,12.7948,12.7586,12.7658,32400.0
2011-10-13 14:25:00,17.61,17.61,17.58,17.61,22200.0,12.7586,12.7586,12.7369,12.7586,22200.0
2011-10-13 14:30:00,17.61,17.62,17.59,17.61,24200.0,12.7586,12.7658,12.7441,12.7586,24200.0
2011-10-13 14:35:00,17.61,17.62,17.56,17.57,31400.0,12.7586,12.7658,12.7224,12.7296,31400.0
2011-10-13 14:40:00,17.58,17.61,17.58,17.61,22600.0,12.7369,12.7586,12.7369,12.7586,22600.0
2011-10-13 14:45:00,17.61,17.69,17.59,17.68,41200.0,12.7586,12.8166,12.7441,12.8093,41200.0
2011-10-13 14:50:00,17.69,17.73,17.68,17.72,26200.0,12.8166,12.8455,12.8093,12.8383,26200.0
2011-10-13 14:55:00,17.72,17.73,17.65,17.68,28800.0,12.8383,12.8455,12.7876,12.8093,28800.0
2011-10-13 15:00:00,17.68,17.73,17.67,17.71,46000.0,12.8093,12.8455,12.8021,12.831,46000.0
2011-10-13 15:05:00,17.72,17.76,17.71,17.75,55600.0,12.8383,12.8673,12.831,12.86,55600.0
2011-10-13 15:10:00,17.77,17.8,17.75,17.79,69000.0,12.8745,12.8962,12.86,12.889,69000.0
2011-10-13 15:15:00,17.79,17.83,17.77,17.82,57200.0,12.889,12.918,12.8745,12.9107,57200.0
2011-10-13 15:20:00,17.82,17.84,17.77,17.79,115800.0,12.9107,12.9252,12.8745,12.889,115800.0
2011-10-13 15:25:00,17.78,17.8,17.76,17.79,115400.0,12.8818,12.8962,12.8673,12.889,115400.0
2011-10-13 15:30:00,17.79,17.8,17.73,17.75,132000.0,12.889,12.8962,12.8455,12.86,132000.0
2011-10-13 15:35:00,17.75,17.76,17.71,17.72,176400.0,12.86,12.8673,12.831,12.8383,176400.0
2011-10-13 15:40:00,17.73,17.75,17.72,17.74,116400.0,12.8455,12.86,12.8383,12.8528,116400.0
2011-10-13 15:45:00,17.74,17.77,17.71,17.76,177400.0,12.8528,12.8745,12.831,12.8673,177400.0
2011-10-13 15:50:00,17.75,17.87,17.75,17.86,193800.0,12.86,12.947,12.86,12.9397,193800.0
2011-10-13 15:55:00,17.86,17.88,17.82,17.83,253000.0,12.9397,12.9542,12.9107,12.918,253000.0
2011-10-14 09:30:00,18.05,18.13,17.89,18.11,150400.0,13.0774,13.1353,12.9615,13.1208,150400.0
2011-10-14 09:35:00,18.11,18.23,18.11,18.22,84000.0,13.1208,13.2078,13.1208,13.2005,84000.0
2011-10-14 09:40:00,18.22,18.23,18.13,18.18,48800.0,13.2005,13.2078,13.1353,13.1716,48800.0
2011-10-14 09:45:00,18.19,18.24,18.15,18.2,44000.0,13.1788,13.215,13.1498,13.1861,44000.0
2011-10-14 09:50:00,18.2,18.3,18.2,18.21,54800.0,13.1861,13.2585,13.1861,13.1933,54800.0
2011-10-14 09:55:00,18.21,18.35,18.15,18.29,77400.0,13.1933,13.2947,13.1498,13.2513,77400.0
2011-10-14 10:00:00,18.29,18.29,18.2,18.25,54000.0,13.2513,13.2513,13.1861,13.2223,54000.0
2011-10-14 10:05:00,18.25,18.31,18.2,18.24,95800.0,13.2223,13.2657,13.1861,13.215,95800.0
2011-10-14 10:10:00,18.24,18.25,18.18,18.21,62000.0,13.215,13.2223,13.1716,13.1933,62000.0
2011-10-14 10:15:00,18.2,18.22,18.19,18.2,44600.0,13.1861,13.2005,13.1788,13.1861,44600.0
2011-10-14 10:20:00,18.2,18.22,18.14,18.22,63000.0,13.1861,13.2005,13.1426,13.2005,63000.0
2011-10-14 10:25:00,18.22,18.23,18.17,18.18,49200.0,13.2005,13.2078,13.1643,13.1716,49200.0
2011-10-14 10:30:00,18.18,18.24,18.17,18.2,60800.0,13.1716,13.215,13.1643,13.1861,60800.0
2011-10-14 10:35:00,18.2,18.21,18.17,18.18,53800.0,13.1861,13.1933,13.1643,13.1716,53800.0
2011-10-14 10:40:00,18.18,18.23,18.17,18.23,37600.0,13.1716,13.2078,13.1643,13.2078,37600.0
2011-10-14 10:45:00,18.23,18.23,18.17,18.18,49600.0,13.2078,13.2078,13.1643,13.1716,49600.0
2011-10-14 10:50:00,18.18,18.21,18.18,18.19,97400.0,13.1716,13.1933,13.1716,13.1788,97400.0
2011-10-14 10:55:00,18.18,18.23,18.18,18.21,68600.0,13.1716,13.2078,13.1716,13.1933,68600.0
2011-10-14 11:00:00,18.21,18.23,18.2,18.23,74200.0,13.1933,13.2078,13.1861,13.2078,74200.0
2011-10-14 11:05:00,18.23,18.31,18.23,18.31,56200.0,13.2078,13.2657,13.2078,13.2657,56200.0
2011-10-14 11:10:00,18.3,18.31,18.27,18.28,32800.0,13.2585,13.2657,13.2368,13.244,32800.0
2011-10-14 11:15:00,18.29,18.31,18.28,18.31,29800.0,13.2513,13.2657,13.244,13.2657,29800.0
2011-10-14 11:20:00,18.31,18.32,18.27,18.3,60000.0,13.2657,13.273,13.2368,13.2585,60000.0
2011-10-14 11:25:00,18.29,18.33,18.27,18.28,45800.0,13.2513,13.2802,13.2368,13.244,45800.0
2011-10-14 11:30:00,18.28,18.33,18.28,18.3,49000.0,13.244,13.2802,13.244,13.2585,49000.0
2011-10-14 11:35:00,18.3,18.34,18.29,18.31,72200.0,13.2585,13.2875,13.2513,13.2657,72200.0
2011-10-14 11:40:00,18.31,18.31,18.27,18.28,38400.0,13.2657,13.2657,13.2368,13.244,38400.0
2011-10-14 11:45:00,18.28,18.29,18.27,18.28,30800.0,13.244,13.2513,13.2368,13.244,30800.0
2011-10-14 11:50:00,18.28,18.3,18.27,18.28,25600.0,13.244,13.2585,13.2368,13.244,25600.0
2011-10-14 11:55:00,18.28,18.28,18.2,18.2,35800.0,13.244,13.244,13.1861,13.1861,35800.0
2011-10-14 12:00:00,18.2,18.21,18.17,18.21,34000.0,13.1861,13.1933,13.1643,13.1933,34000.0
2011-10-14 12:05:00,18.21,18.23,18.17,18.2,108800.0,13.1933,13.2078,13.1643,13.1861,108800.0
2011-10-14 12:10:00,18.2,18.21,18.13,18.13,58000.0,13.1861,13.1933,13.1353,13.1353,58000.0
2011-10-14 12:15:00,18.13,18.14,18.11,18.11,32400.0,13.1353,13.1426,13.1208,13.1208,32400.0
2011-10-14 12:20:00,18.11,18.17,18.11,18.14,43200.0,13.1208,13.1643,13.1208,13.1426,43200.0
2011-10-14 12:25:00,18.15,18.17,18.14,18.16,46400.0,13.1498,13.1643,13.1426,13.1571,46400.0
2011-10-14 12:30:00,18.16,18.16,18.12,18.15,39800.0,13.1571,13.1571,13.1281,13.1498,39800.0
2011-10-14 12:35:00,18.15,18.15,18.12,18.15,11200.0,13.1498,13.1498,13.1281,13.1498,11200.0
2011-10-14 12:40:00,18.15,18.18,18.15,18.15,25200.0,13.1498,13.1716,13.1498,13.1498,25200.0
2011-10-14 12:45:00,18.15,18.18,18.15,18.16,32600.0,13.1498,13.1716,13.1498,13.1571,32600.0
2011-10-14 12:50:00,18.17,18.19,18.17,18.18,33600.0,13.1643,13.1788,13.1643,13.1716,33600.0
2011-10-14 12:55:00,18.18,18.19,18.17,18.18,29200.0,13.1716,13.1788,13.1643,13.1716,29200.0
2011-10-14 13:00:00,18.18,18.2,18.15,18.17,31200.0,13.1716,13.1861,13.1498,13.1643,31200.0
2011-10-14 13:05:00,18.17,18.18,18.14,18.14,6800.0,13.1643,13.1716,13.1426,13.1426,6800.0
2011-10-14 13:10:00,18.14,18.15,18.13,18.15,38800.0,13.1426,13.1498,13.1353,13.1498,38800.0
2011-10-14 13:15:00,18.16,18.16,18.13,18.16,14200.0,13.1571,13.1571,13.1353,13.1571,14200.0
2011-10-14 13:20:00,18.15,18.16,18.13,18.14,18800.0,13.1498,13.1571,13.1353,13.1426,18800.0
2011-10-14 13:25:00,18.13,18.13,18.12,18.13,14200.0,13.1353,13.1353,13.1281,13.1353,14200.0
2011-10-14 13:30:00,18.13,18.16,18.13,18.16,23600.0,13.1353,13.1571,13.1353,13.1571,23600.0
2011-10-14 13:35:00,18.16,18.16,18.12,18.13,17400.0,13.1571,13.1571,13.1281,13.1353,17400.0
2011-10-14 13:40:00,18.13,18.15,18.11,18.13,52800.0,13.1353,13.1498,13.1208,13.1353,52800.0
2011-10-14 13:45:00,18.13,18.16,18.11,18.16,36600.0,13.1353,13.1571,13.1208,13.1571,36600.0
2011-10-14 13:50:00,18.16,18.16,18.12,18.14,21800.0,13.1571,13.1571,13.1281,13.1426,21800.0
2011-10-14 13:55:00,18.14,18.22,18.14,18.2,19200.0,13.1426,13.2005,13.1426,13.1861,19200.0
2011-10-14 14:00:00,18.21,18.22,18.18,18.21,28800.0,13.1933,13.2005,13.1716,13.1933,28800.0
2011-10-14 14:05:00,18.21,18.21,18.17,18.18,33600.0,13.1933,13.1933,13.1643,13.1716,33600.0
2011-10-14 14:10:00,18.17,18.18,18.16,18.17,27200.0,13.1643,13.1716,13.1571,13.1643,27200.0
2011-10-14 14:15:00,18.17,18.18,18.17,18.18,21000.0,13.1643,13.1716,13.1643,13.1716,21000.0
2011-10-14 14:20:00,18.18,18.19,18.18,18.18,16200.0,13.1716,13.1788,13.1716,13.1716,16200.0
2011-10-14 14:25:00,18.18,18.22,18.18,18.22,16200.0,13.1716,13.2005,13.1716,13.2005,16200.0
2011-10-14 14:30:00,18.22,18.22,18.17,18.18,40800.0,13.2005,13.2005,13.1643,13.1716,40800.0
2011-10-14 14:35:00,18.18,18.21,18.18,18.21,22000.0,13.1716,13.1933,13.1716,13.1933,22000.0
2011-10-14 14:40:00,18.2,18.2,18.18,18.19,19400.0,13.1861,13.1861,13.1716,13.1788,19400.0
2011-10-14 14:45:00,18.2,18.23,18.18,18.19,18000.0,13.1861,13.2078,13.1716,13.1788,18000.0
2011-10-14 14:50:00,18.18,18.21,18.18,18.2,29200.0,13.1716,13.1933,13.1716,13.1861,29200.0
2011-10-14 14:55:00,18.2,18.24,18.19,18.24,24600.0,13.1861,13.215,13.1788,13.215,24600.0
2011-10-14 15:00:00,18.23,18.24,18.21,18.22,23200.0,13.2078,13.215,13.1933,13.2005,23200.0
2011-10-14 15:05:00,18.22,18.24,18.22,18.23,45400.0,13.2005,13.215,13.2005,13.2078,45400.0
2011-10-14 15:10:00,18.23,18.24,18.21,18.23,35200.0,13.2078,13.215,13.1933,13.2078,35200.0
2011-10-14 15:15:00,18.23,18.25,18.23,18.24,29200.0,13.2078,13.2223,13.2078,13.215,29200.0
2011-10-14 15:20:00,18.24,18.27,18.24,18.25,55200.0,13.215,13.2368,13.215,13.2223,55200.0
2011-10-14 15:25:00,18.26,18.29,18.25,18.26,27400.0,13.2295,13.2513,13.2223,13.2295,27400.0
2011-10-14 15:30:00,18.25,18.35,18.25,18.35,58600.0,13.2223,13.2947,13.2223,13.2947,58600.0
2011-10-14 15:35:00,18.35,18.35,18.32,18.33,110800.0,13.2947,13.2947,13.273,13.2802,110800.0
2011-10-14 15:40:00,18.32,18.33,18.29,18.3,80000.0,13.273,13.2802,13.2513,13.2585,80000.0
2011-10-14 15:45:00,18.3,18.32,18.29,18.29,132600.0,13.2585,13.273,13.2513,13.2513,132600.0
2011-10-14 15:50:00,18.29,18.3,18.27,18.3,104200.0,13.2513,13.2585,13.2368,13.2585,104200.0
2011-10-14 15:55:00,18.3,18.36,18.29,18.34,143600.0,13.2585,13.302,13.2513,13.2875,143600.0
2011-10-17 09:30:00,18.19,18.31,18.14,18.31,29600.0,13.1788,13.2657,13.1426,13.2657,29600.0
2011-10-17 09:35:00,18.29,18.34,18.25,18.34,15800.0,13.2513,13.2875,13.2223,13.2875,15800.0
2011-10-17 09:40:00,18.31,18.31,18.22,18.3,16200.0,13.2657,13.2657,13.2005,13.2585,16200.0
2011-10-17 09:45:00,18.29,18.35,18.28,18.28,26200.0,13.2513,13.2947,13.244,13.244,26200.0
2011-10-17 09:50:00,18.28,18.3,18.16,18.16,21200.0,13.244,13.2585,13.1571,13.1571,21200.0
2011-10-17 09:55:00,18.15,18.21,18.11,18.19,14400.0,13.1498,13.1933,13.1208,13.1788,14400.0
2011-10-17 10:00:00,18.19,18.2,18.14,18.17,27000.0,13.1788,13.1861,13.1426,13.1643,27000.0
2011-10-17 10:05:00,18.18,18.2,18.14,18.19,23600.0,13.1716,13.1861,13.1426,13.1788,23600.0
2011-10-17 10:10:00,18.19,18.21,18.14,18.18,17200.0,13.1788,13.1933,13.1426,13.1716,17200.0
2011-10-17 10:15:00,18.18,18.18,18.1,18.1,16600.0,13.1716,13.1716,13.1136,13.1136,16600.0
2011-10-17 10:20:00,18.1,18.15,18.09,18.1,19200.0,13.1136,13.1498,13.1064,13.1136,19200.0
2011-10-17 10:25:00,18.1,18.15,18.08,18.09,11400.0,13.1136,13.1498,13.0991,13.1064,11400.0
2011-10-17 10:30:00,18.08,18.12,18.03,18.1,15200.0,13.0991,13.1281,13.0629,13.1136,15200.0
2011-10-17 10:35:00,18.09,18.12,18.07,18.1,20600.0,13.1064,13.1281,13.0919,13.1136,20600.0
2011-10-17 10:40:00,18.1,18.11,18.03,18.03,18800.0,13.1136,13.1208,13.0629,13.0629,18800.0
2011-10-17 10:45:00,18.04,18.09,18.03,18.05,14400.0,13.0701,13.1064,13.0629,13.0774,14400.0
2011-10-17 10:50:00,18.04,18.05,18.01,18.04,11200.0,13.0701,13.0774,13.0484,13.0701,11200.0
2011-10-17 10:55:00,18.04,18.04,17.99,18.03,15200.0,13.0701,13.0701,13.0339,13.0629,15200.0
2011-10-17 11:00:00,18.01,18.06,18.0,18.05,14600.0,13.0484,13.0846,13.0412,13.0774,14600.0
2011-10-17 11:05:00,18.05,18.11,18.05,18.08,19000.0,13.0774,13.1208,13.0774,13.0991,19000.0
2011-10-17 11:10:00,18.08,18.11,18.05,18.1,16000.0,13.0991,13.1208,13.0774,13.1136,16000.0
2011-10-17 11:15:00,18.1,18.1,18.05,18.07,13200.0,13.1136,13.1136,13.0774,13.0919,13200.0
2011-10-17 11:20:00,18.07,18.13,18.07,18.12,12200.0,13.0919,13.1353,13.0919,13.1281,12200.0
2011-10-17 11:25:00,18.11,18.14,18.1,18.12,19600.0,13.1208,13.1426,13.1136,13.1281,19600.0
2011-10-17 11:30:00,18.13,18.14,18.11,18.14,6600.0,13.1353,13.1426,13.1208,13.1426,6600.0
2011-10-17 11:35:00,18.12,18.14,18.12,18.14,11400.0,13.1281,13.1426,13.1281,13.1426,11400.0
2011-10-17 11:40:00,18.15,18.15,18.1,18.11,14600.0,13.1498,13.1498,13.1136,13.1208,14600.0
2011-10-17 11:45:00,18.11,18.11,18.03,18.03,16600.0,13.1208,13.1208,13.0629,13.0629,16600.0
2011-10-17 11:50:00,18.04,18.05,17.98,18.0,18200.0,13.0701,13.0774,13.0267,13.0412,18200.0
2011-10-17 11:55:00,18.0,18.04,17.99,18.0,11400.0,13.0412,13.0701,13.0339,13.0412,11400.0
2011-10-17 12:00:00,17.99,18.04,17.97,17.98,17800.0,13.0339,13.0701,13.0194,13.0267,17800.0
2011-10-17 12:05:00,17.98,18.0,17.95,17.96,15400.0,13.0267,13.0412,13.0049,13.0122,15400.0
2011-10-17 12:10:00,17.96,17.96,17.92,17.93,27400.0,13.0122,13.0122,12.9832,12.9904,27400.0
2011-10-17 12:15:00,17.93,18.0,17.93,18.0,15000.0,12.9904,13.0412,12.9904,13.0412,15000.0
2011-10-17 12:20:00,18.0,18.0,17.95,17.97,13800.0,13.0412,13.0412,13.0049,13.0194,13800.0
2011-10-17 12:25:00,17.97,18.01,17.96,17.99,9600.0,13.0194,13.0484,13.0122,13.0339,9600.0
2011-10-17 12:30:00,17.99,17.99,17.94,17.97,12800.0,13.0339,13.0339,12.9977,13.0194,12800.0
2011-10-17 12:35:00,17.96,17.97,17.9,17.93,14200.0,13.0122,13.0194,12.9687,12.9904,14200.0
2011-10-17 12:40:00,17.93,17.95,17.9,17.93,8800.0,12.9904,13.0049,12.9687,12.9904,8800.0
2011-10-17 12:45:00,17.95,17.95,17.85,17.86,28000.0,13.0049,13.0049,12.9325,12.9397,28000.0
2011-10-17 12:50:00,17.88,17.92,17.86,17.86,15600.0,12.9542,12.9832,12.9397,12.9397,15600.0
2011-10-17 12:55:00,17.86,17.93,17.86,17.9,14000.0,12.9397,12.9904,12.9397,12.9687,14000.0
2011-10-17 13:00:00,17.9,17.92,17.88,17.89,27000.0,12.9687,12.9832,12.9542,12.9615,27000.0
2011-10-17 13:05:00,17.89,17.93,17.89,17.92,16400.0,12.9615,12.9904,12.9615,12.9832,16400.0
2011-10-17 13:10:00,17.91,17.96,17.91,17.93,8600.0,12.9759,13.0122,12.9759,12.9904,8600.0
2011-10-17 13:15:00,17.92,17.96,17.91,17.95,37800.0,12.9832,13.0122,12.9759,13.0049,37800.0
2011-10-17 13:20:00,17.95,17.97,17.94,17.96,16200.0,13.0049,13.0194,12.9977,13.0122,16200.0
2011-10-17 13:25:00,17.96,17.97,17.92,17.94,20600.0,13.0122,13.0194,12.9832,12.9977,20600.0
2011-10-17 13:30:00,17.93,17.95,17.91,17.93,20200.0,12.9904,13.0049,12.9759,12.9904,20200.0
2011-10-17 13:35:00,17.92,17.93,17.85,17.9,27600.0,12.9832,12.9904,12.9325,12.9687,27600.0
2011-10-17 13:40:00,17.9,17.95,17.89,17.93,66000.0,12.9687,13.0049,12.9615,12.9904,66000.0
2011-10-17 13:45:00,17.93,17.96,17.89,17.9,118800.0,12.9904,13.0122,12.9615,12.9687,118800.0
2011-10-17 13:50:00,17.9,17.95,17.89,17.91,30800.0,12.9687,13.0049,12.9615,12.9759,30800.0
2011-10-17 13:55:00,17.91,17.96,17.9,17.94,30800.0,12.9759,13.0122,12.9687,12.9977,30800.0
2011-10-17 14:00:00,17.93,17.95,17.92,17.93,31400.0,12.9904,13.0049,12.9832,12.9904,31400.0
2011-10-17 14:05:00,17.93,17.95,17.92,17.95,56200.0,12.9904,13.0049,12.9832,13.0049,56200.0
2011-10-17 14:10:00,17.93,17.96,17.92,17.94,44600.0,12.9904,13.0122,12.9832,12.9977,44600.0
2011-10-17 14:15:00,17.94,17.95,17.92,17.94,44400.0,12.9977,13.0049,12.9832,12.9977,44400.0
2011-10-17 14:20:00,17.94,17.94,17.91,17.91,33800.0,12.9977,12.9977,12.9759,12.9759,33800.0
2011-10-17 14:25:00,17.92,17.95,17.91,17.93,20800.0,12.9832,13.0049,12.9759,12.9904,20800.0
2011-10-17 14:30:00,17.92,17.93,17.89,17.91,49600.0,12.9832,12.9904,12.9615,12.9759,49600.0
2011-10-17 14:35:00,17.9,17.93,17.89,17.9,71200.0,12.9687,12.9904,12.9615,12.9687,71200.0
2011-10-17 14:40:00,17.92,17.93,17.89,17.91,32600.0,12.9832,12.9904,12.9615,12.9759,32600.0
2011-10-17 14:45:00,17.91,17.92,17.89,17.92,38600.0,12.9759,12.9832,12.9615,12.9832,38600.0
2011-10-17 14:50:00,17.92,17.92,17.9,17.91,21200.0,12.9832,12.9832,12.9687,12.9759,21200.0
2011-10-17 14:55:00,17.91,17.95,17.9,17.95,31200.0,12.9759,13.0049,12.9687,13.0049,31200.0
2011-10-17 15:00:00,17.95,17.99,17.94,17.99,60600.0,13.0049,13.0339,12.9977,13.0339,60600.0
2011-10-17 15:05:00,17.99,18.0,17.95,17.95,51200.0,13.0339,13.0412,13.0049,13.0049,51200.0
2011-10-17 15:10:00,17.94,17.96,17.92,17.93,50000.0,12.9977,13.0122,12.9832,12.9904,50000.0
2011-10-17 15:15:00,17.93,17.96,17.91,17.91,32200.0,12.9904,13.0122,12.9759,12.9759,32200.0
2011-10-17 15:20:00,17.91,17.92,17.88,17.89,51200.0,12.9759,12.9832,12.9542,12.9615,51200.0
2011-10-17 15:25:00,17.89,17.91,17.86,17.89,38200.0,12.9615,12.9759,12.9397,12.9615,38200.0
2011-10-17 15:30:00,17.89,17.92,17.85,17.86,58400.0,12.9615,12.9832,12.9325,12.9397,58400.0
2011-10-17 15:35:00,17.86,17.86,17.79,17.8,70200.0,12.9397,12.9397,12.889,12.8962,70200.0
2011-10-17 15:40:00,17.8,17.83,17.76,17.82,217600.0,12.8962,12.918,12.8673,12.9107,217600.0
2011-10-17 15:45:00,17.82,17.84,17.74,17.78,137600.0,12.9107,12.9252,12.8528,12.8818,137600.0
2011-10-17 15:50:00,17.79,17.8,17.7,17.73,173400.0,12.889,12.8962,12.8238,12.8455,173400.0
2011-10-17 15:55:00,17.73,17.77,17.71,17.77,192600.0,12.8455,12.8745,12.831,12.8745,192600.0
2011-10-18 09:30:00,17.79,17.79,17.63,17.73,17000.0,12.889,12.889,12.7731,12.8455,17000.0
2011-10-18 09:35:00,17.81,17.88,17.77,17.82,14800.0,12.9035,12.9542,12.8745,12.9107,14800.0
2011-10-18 09:40:00,17.85,17.87,17.72,17.72,18200.0,12.9325,12.947,12.8383,12.8383,18200.0
2011-10-18 09:45:00,17.74,17.77,17.51,17.53,48600.0,12.8528,12.8745,12.6861,12.7006,48600.0
2011-10-18 09:50:00,17.54,17.55,17.38,17.41,70400.0,12.7079,12.7151,12.592,12.6137,70400.0
2011-10-18 09:55:00,17.42,17.42,17.3,17.33,61800.0,12.6209,12.6209,12.534,12.5557,61800.0
2011-10-18 10:00:00,17.33,17.38,17.29,17.29,85200.0,12.5557,12.592,12.5267,12.5267,85200.0
2011-10-18 10:05:00,17.29,17.43,17.29,17.39,32400.0,12.5267,12.6282,12.5267,12.5992,32400.0
2011-10-18 10:10:00,17.39,17.49,17.39,17.45,58400.0,12.5992,12.6717,12.5992,12.6427,58400.0
2011-10-18 10:15:00,17.46,17.51,17.43,17.44,20200.0,12.6499,12.6861,12.6282,12.6354,20200.0
2011-10-18 10:20:00,17.43,17.58,17.43,17.56,27600.0,12.6282,12.7369,12.6282,12.7224,27600.0
2011-10-18 10:25:00,17.57,17.65,17.55,17.65,22400.0,12.7296,12.7876,12.7151,12.7876,22400.0
2011-10-18 10:30:00,17.67,17.68,17.61,17.65,16800.0,12.8021,12.8093,12.7586,12.7876,16800.0
2011-10-18 10:35:00,17.65,17.68,17.61,17.62,16600.0,12.7876,12.8093,12.7586,12.7658,16600.0
2011-10-18 10:40:00,17.61,17.72,17.61,17.64,22400.0,12.7586,12.8383,12.7586,12.7803,22400.0
2011-10-18 10:45:00,17.64,17.7,17.64,17.68,23400.0,12.7803,12.8238,12.7803,12.8093,23400.0
2011-10-18 10:50:00,17.68,17.76,17.68,17.72,13400.0,12.8093,12.8673,12.8093,12.8383,13400.0
2011-10-18 10:55:00,17.72,17.75,17.7,17.74,20400.0,12.8383,12.86,12.8238,12.8528,20400.0
2011-10-18 11:00:00,17.74,17.74,17.68,17.7,17400.0,12.8528,12.8528,12.8093,12.8238,17400.0
2011-10-18 11:05:00,17.72,17.74,17.68,17.72,10800.0,12.8383,12.8528,12.8093,12.8383,10800.0
2011-10-18 11:10:00,17.71,17.75,17.68,17.7,19200.0,12.831,12.86,12.8093,12.8238,19200.0
2011-10-18 11:15:00,17.7,17.71,17.66,17.71,19400.0,12.8238,12.831,12.7948,12.831,19400.0
2011-10-18 11:20:00,17.71,17.73,17.67,17.71,11800.0,12.831,12.8455,12.8021,12.831,11800.0
2011-10-18 11:25:00,17.71,17.75,17.68,17.69,20600.0,12.831,12.86,12.8093,12.8166,20600.0
2011-10-18 11:30:00,17.71,17.79,17.7,17.78,20400.0,12.831,12.889,12.8238,12.8818,20400.0
2011-10-18 11:35:00,17.78,17.91,17.77,17.91,28000.0,12.8818,12.9759,12.8745,12.9759,28000.0
2011-10-18 11:40:00,17.9,17.96,17.86,17.95,39600.0,12.9687,13.0122,12.9397,13.0049,39600.0
2011-10-18 11:45:00,17.95,17.97,17.92,17.93,15600.0,13.0049,13.0194,12.9832,12.9904,15600.0
2011-10-18 11:50:00,17.93,17.98,17.84,17.84,40000.0,12.9904,13.0267,12.9252,12.9252,40000.0
2011-10-18 11:55:00,17.85,17.92,17.85,17.89,14200.0,12.9325,12.9832,12.9325,12.9615,14200.0
2011-10-18 12:00:00,17.86,17.92,17.86,17.9,11000.0,12.9397,12.9832,12.9397,12.9687,11000.0
2011-10-18 12:05:00,17.9,17.9,17.84,17.86,9400.0,12.9687,12.9687,12.9252,12.9397,9400.0
2011-10-18 12:10:00,17.86,17.92,17.86,17.9,25400.0,12.9397,12.9832,12.9397,12.9687,25400.0
2011-10-18 12:15:00,17.9,17.92,17.9,17.9,21000.0,12.9687,12.9832,12.9687,12.9687,21000.0
2011-10-18 12:20:00,17.9,17.94,17.9,17.93,24800.0,12.9687,12.9977,12.9687,12.9904,24800.0
2011-10-18 12:25:00,17.93,17.93,17.9,17.93,13800.0,12.9904,12.9904,12.9687,12.9904,13800.0
2011-10-18 12:30:00,17.93,17.96,17.93,17.95,12400.0,12.9904,13.0122,12.9904,13.0049,12400.0
2011-10-18 12:35:00,17.96,18.01,17.94,18.0,16000.0,13.0122,13.0484,12.9977,13.0412,16000.0
2011-10-18 12:40:00,18.02,18.09,18.02,18.06,34200.0,13.0556,13.1064,13.0556,13.0846,34200.0
2011-10-18 12:45:00,18.06,18.11,18.06,18.1,16600.0,13.0846,13.1208,13.0846,13.1136,16600.0
2011-10-18 12:50:00,18.1,18.1,18.07,18.07,24800.0,13.1136,13.1136,13.0919,13.0919,24800.0
2011-10-18 12:55:00,18.07,18.07,18.03,18.03,8600.0,13.0919,13.0919,13.0629,13.0629,8600.0
2011-10-18 13:00:00,18.02,18.03,18.0,18.0,5600.0,13.0556,13.0629,13.0412,13.0412,5600.0
2011-10-18 13:05:00,18.0,18.0,17.98,17.98,8600.0,13.0412,13.0412,13.0267,13.0267,8600.0
2011-10-18 13:10:00,17.98,17.98,17.9,17.9,11000.0,13.0267,13.0267,12.9687,12.9687,11000.0
2011-10-18 13:15:00,17.91,17.92,17.9,17.91,13200.0,12.9759,12.9832,12.9687,12.9759,13200.0
2011-10-18 13:20:00,17.91,17.91,17.86,17.86,10200.0,12.9759,12.9759,12.9397,12.9397,10200.0
2011-10-18 13:25:00,17.86,17.91,17.84,17.91,22200.0,12.9397,12.9759,12.9252,12.9759,22200.0
2011-10-18 13:30:00,17.9,17.9,17.88,17.88,9600.0,12.9687,12.9687,12.9542,12.9542,9600.0
2011-10-18 13:35:00,17.88,17.9,17.88,17.9,7800.0,12.9542,12.9687,12.9542,12.9687,7800.0
2011-10-18 13:40:00,17.9,17.93,17.9,17.91,10200.0,12.9687,12.9904,12.9687,12.9759,10200.0
2011-10-18 13:45:00,17.91,17.93,17.88,17.9,13000.0,12.9759,12.9904,12.9542,12.9687,13000.0
2011-10-18 13:50:00,17.91,17.95,17.91,17.92,10600.0,12.9759,13.0049,12.9759,12.9832,10600.0
2011-10-18 13:55:00,17.91,17.92,17.88,17.9,10400.0,12.9759,12.9832,12.9542,12.9687,10400.0
2011-10-18 14:00:00,17.9,17.91,17.85,17.87,19000.0,12.9687,12.9759,12.9325,12.947,19000.0
2011-10-18 14:05:00,17.87,17.89,17.85,17.89,18800.0,12.947,12.9615,12.9325,12.9615,18800.0
2011-10-18 14:10:00,17.89,17.93,17.88,17.93,16200.0,12.9615,12.9904,12.9542,12.9904,16200.0
2011-10-18 14:15:00,17.93,17.93,17.89,17.9,11000.0,12.9904,12.9904,12.9615,12.9687,11000.0
2011-10-18 14:20:00,17.91,17.93,17.9,17.92,13000.0,12.9759,12.9904,12.9687,12.9832,13000.0
2011-10-18 14:25:00,17.92,17.93,17.88,17.88,13600.0,12.9832,12.9904,12.9542,12.9542,13600.0
2011-10-18 14:30:00,17.89,17.94,17.88,17.94,23400.0,12.9615,12.9977,12.9542,12.9977,23400.0
2011-10-18 14:35:00,17.94,17.94,17.89,17.89,13600.0,12.9977,12.9977,12.9615,12.9615,13600.0
2011-10-18 14:40:00,17.89,17.91,17.85,17.86,25200.0,12.9615,12.9759,12.9325,12.9397,25200.0
2011-10-18 14:45:00,17.88,17.92,17.86,17.92,21800.0,12.9542,12.9832,12.9397,12.9832,21800.0
2011-10-18 14:50:00,17.91,17.97,17.9,17.9,20600.0,12.9759,13.0194,12.9687,12.9687,20600.0
2011-10-18 14:55:00,17.91,17.95,17.9,17.93,22000.0,12.9759,13.0049,12.9687,12.9904,22000.0
2011-10-18 15:00:00,17.93,18.05,17.93,18.03,30600.0,12.9904,13.0774,12.9904,13.0629,30600.0
2011-10-18 15:05:00,18.03,18.12,18.03,18.11,44600.0,13.0629,13.1281,13.0629,13.1208,44600.0
2011-10-18 15:10:00,18.11,18.24,18.11,18.23,115400.0,13.1208,13.215,13.1208,13.2078,115400.0
2011-10-18 15:15:00,18.24,18.29,18.18,18.18,98600.0,13.215,13.2513,13.1716,13.1716,98600.0
2011-10-18 15:20:00,18.19,18.22,18.1,18.14,40000.0,13.1788,13.2005,13.1136,13.1426,40000.0
2011-10-18 15:25:00,18.14,18.18,18.1,18.11,50800.0,13.1426,13.1716,13.1136,13.1208,50800.0
2011-10-18 15:30:00,18.12,18.13,18.04,18.05,51800.0,13.1281,13.1353,13.0701,13.0774,51800.0
2011-10-18 15:35:00,18.05,18.13,18.05,18.1,45400.0,13.0774,13.1353,13.0774,13.1136,45400.0
2011-10-18 15:40:00,18.1,18.13,18.07,18.11,44800.0,13.1136,13.1353,13.0919,13.1208,44800.0
2011-10-18 15:45:00,18.12,18.14,18.09,18.11,48800.0,13.1281,13.1426,13.1064,13.1208,48800.0
2011-10-18 15:50:00,18.13,18.25,18.11,18.24,80000.0,13.1353,13.2223,13.1208,13.215,80000.0
2011-10-18 15:55:00,18.24,18.24,18.12,18.16,154000.0,13.215,13.215,13.1281,13.1571,154000.0
2011-10-19 09:30:00,18.15,18.16,18.0,18.11,28200.0,13.1498,13.1571,13.0412,13.1208,28200.0
2011-10-19 09:35:00,18.15,18.27,18.14,18.25,3800.0,13.1498,13.2368,13.1426,13.2223,3800.0
2011-10-19 09:40:00,18.24,18.3,18.16,18.18,28600.0,13.215,13.2585,13.1571,13.1716,28600.0
2011-10-19 09:45:00,18.18,18.26,18.16,18.21,22200.0,13.1716,13.2295,13.1571,13.1933,22200.0
2011-10-19 09:50:00,18.2,18.2,18.09,18.09,6200.0,13.1861,13.1861,13.1064,13.1064,6200.0
2011-10-19 09:55:00,18.08,18.16,18.07,18.16,6800.0,13.0991,13.1571,13.0919,13.1571,6800.0
2011-10-19 10:00:00,18.16,18.17,18.09,18.1,35000.0,13.1571,13.1643,13.1064,13.1136,35000.0
2011-10-19 10:05:00,18.1,18.18,18.08,18.17,11400.0,13.1136,13.1716,13.0991,13.1643,11400.0
2011-10-19 10:10:00,18.16,18.2,18.13,18.19,29000.0,13.1571,13.1861,13.1353,13.1788,29000.0
2011-10-19 10:15:00,18.18,18.22,18.15,18.22,8600.0,13.1716,13.2005,13.1498,13.2005,8600.0
2011-10-19 10:20:00,18.21,18.27,18.18,18.26,11000.0,13.1933,13.2368,13.1716,13.2295,11000.0
2011-10-19 10:25:00,18.25,18.32,18.25,18.29,6200.0,13.2223,13.273,13.2223,13.2513,6200.0
2011-10-19 10:30:00,18.31,18.31,18.25,18.25,8200.0,13.2657,13.2657,13.2223,13.2223,8200.0
2011-10-19 10:35:00,18.24,18.24,18.23,18.23,6600.0,13.215,13.215,13.2078,13.2078,6600.0
2011-10-19 10:40:00,18.24,18.27,18.21,18.21,8200.0,13.215,13.2368,13.1933,13.1933,8200.0
2011-10-19 10:45:00,18.22,18.25,18.21,18.24,10600.0,13.2005,13.2223,13.1933,13.215,10600.0
2011-10-19 10:50:00,18.23,18.29,18.22,18.29,6600.0,13.2078,13.2513,13.2005,13.2513,6600.0
2011-10-19 10:55:00,18.29,18.3,18.25,18.26,7400.0,13.2513,13.2585,13.2223,13.2295,7400.0
2011-10-19 11:00:00,18.25,18.27,18.21,18.21,13600.0,13.2223,13.2368,13.1933,13.1933,13600.0
2011-10-19 11:05:00,18.21,18.21,18.14,18.17,32800.0,13.1933,13.1933,13.1426,13.1643,32800.0
2011-10-19 11:10:00,18.16,18.21,18.13,18.13,18600.0,13.1571,13.1933,13.1353,13.1353,18600.0
2011-10-19 11:15:00,18.13,18.15,18.06,18.07,19000.0,13.1353,13.1498,13.0846,13.0919,19000.0
2011-10-19 11:20:00,18.05,18.1,18.05,18.08,14200.0,13.0774,13.1136,13.0774,13.0991,14200.0
2011-10-19 11:25:00,18.09,18.13,18.09,18.1,44000.0,13.1064,13.1353,13.1064,13.1136,44000.0
2011-10-19 11:30:00,18.11,18.13,18.08,18.1,30000.0,13.1208,13.1353,13.0991,13.1136,30000.0
2011-10-19 11:35:00,18.09,18.11,18.06,18.08,25600.0,13.1064,13.1208,13.0846,13.0991,25600.0
2011-10-19 11:40:00,18.09,18.1,18.07,18.08,21200.0,13.1064,13.1136,13.0919,13.0991,21200.0
2011-10-19 11:45:00,18.08,18.08,18.02,18.04,20800.0,13.0991,13.0991,13.0556,13.0701,20800.0
2011-10-19 11:50:00,18.03,18.06,18.0,18.0,45400.0,13.0629,13.0846,13.0412,13.0412,45400.0
2011-10-19 11:55:00,18.0,18.0,17.87,17.87,59000.0,13.0412,13.0412,12.947,12.947,59000.0
2011-10-19 12:00:00,17.87,17.99,17.87,17.97,28600.0,12.947,13.0339,12.947,13.0194,28600.0
2011-10-19 12:05:00,17.98,18.0,17.96,17.99,25000.0,13.0267,13.0412,13.0122,13.0339,25000.0
2011-10-19 12:10:00,17.99,18.0,17.97,18.0,17400.0,13.0339,13.0412,13.0194,13.0412,17400.0
2011-10-19 12:15:00,18.0,18.04,17.99,18.0,26800.0,13.0412,13.0701,13.0339,13.0412,26800.0
2011-10-19 12:20:00,18.0,18.07,18.0,18.05,24600.0,13.0412,13.0919,13.0412,13.0774,24600.0
2011-10-19 12:25:00,18.05,18.07,18.02,18.06,18200.0,13.0774,13.0919,13.0556,13.0846,18200.0
2011-10-19 12:30:00,18.06,18.06,18.0,18.01,22400.0,13.0846,13.0846,13.0412,13.0484,22400.0
2011-10-19 12:35:00,18.01,18.06,18.0,18.0,31400.0,13.0484,13.0846,13.0412,13.0412,31400.0
2011-10-19 12:40:00,18.01,18.01,17.99,18.0,6800.0,13.0484,13.0484,13.0339,13.0412,6800.0
2011-10-19 12:45:00,18.01,18.04,18.0,18.0,13600.0,13.0484,13.0701,13.0412,13.0412,13600.0
2011-10-19 12:50:00,18.0,18.07,18.0,18.05,19600.0,13.0412,13.0919,13.0412,13.0774,19600.0
2011-10-19 12:55:00,18.05,18.07,18.05,18.05,6000.0,13.0774,13.0919,13.0774,13.0774,6000.0
2011-10-19 13:00:00,18.04,18.1,18.04,18.1,12400.0,13.0701,13.1136,13.0701,13.1136,12400.0
2011-10-19 13:05:00,18.1,18.13,18.08,18.12,6400.0,13.1136,13.1353,13.0991,13.1281,6400.0
2011-10-19 13:10:00,18.13,18.15,18.11,18.15,4000.0,13.1353,13.1498,13.1208,13.1498,4000.0
2011-10-19 13:15:00,18.15,18.2,18.14,18.15,21000.0,13.1498,13.1861,13.1426,13.1498,21000.0
2011-10-19 13:20:00,18.15,18.17,18.14,18.16,6400.0,13.1498,13.1643,13.1426,13.1571,6400.0
2011-10-19 13:25:00,18.15,18.18,18.13,18.13,9200.0,13.1498,13.1716,13.1353,13.1353,9200.0
2011-10-19 13:30:00,18.13,18.14,18.13,18.13,10600.0,13.1353,13.1426,13.1353,13.1353,10600.0
2011-10-19 13:35:00,18.13,18.14,18.08,18.08,10200.0,13.1353,13.1426,13.0991,13.0991,10200.0
2011-10-19 13:40:00,18.08,18.1,18.07,18.09,8400.0,13.0991,13.1136,13.0919,13.1064,8400.0
2011-10-19 13:45:00,18.09,18.1,18.05,18.1,5800.0,13.1064,13.1136,13.0774,13.1136,5800.0
2011-10-19 13:50:00,18.1,18.1,18.06,18.08,7400.0,13.1136,13.1136,13.0846,13.0991,7400.0
2011-10-19 13:55:00,18.07,18.1,18.05,18.09,12200.0,13.0919,13.1136,13.0774,13.1064,12200.0
2011-10-19 14:00:00,18.09,18.12,18.08,18.09,10800.0,13.1064,13.1281,13.0991,13.1064,10800.0
2011-10-19 14:05:00,18.08,18.08,17.97,17.98,40800.0,13.0991,13.0991,13.0194,13.0267,40800.0
2011-10-19 14:10:00,17.98,18.0,17.94,17.94,23200.0,13.0267,13.0412,12.9977,12.9977,23200.0
2011-10-19 14:15:00,17.94,18.0,17.93,17.97,20800.0,12.9977,13.0412,12.9904,13.0194,20800.0
2011-10-19 14:20:00,17.97,17.99,17.92,17.93,28200.0,13.0194,13.0339,12.9832,12.9904,28200.0
2011-10-19 14:25:00,17.94,17.95,17.89,17.89,15800.0,12.9977,13.0049,12.9615,12.9615,15800.0
2011-10-19 14:30:00,17.89,17.9,17.84,17.85,31200.0,12.9615,12.9687,12.9252,12.9325,31200.0
2011-10-19 14:35:00,17.84,17.89,17.83,17.88,57800.0,12.9252,12.9615,12.918,12.9542,57800.0
2011-10-19 14:40:00,17.88,17.89,17.84,17.84,61000.0,12.9542,12.9615,12.9252,12.9252,61000.0
2011-10-19 14:45:00,17.84,17.91,17.83,17.88,67800.0,12.9252,12.9759,12.918,12.9542,67800.0
2011-10-19 14:50:00,17.87,17.92,17.85,17.88,41400.0,12.947,12.9832,12.9325,12.9542,41400.0
2011-10-19 14:55:00,17.87,17.87,17.8,17.85,38200.0,12.947,12.947,12.8962,12.9325,38200.0
2011-10-19 15:00:00,17.85,17.86,17.79,17.79,43000.0,12.9325,12.9397,12.889,12.889,43000.0
2011-10-19 15:05:00,17.79,17.81,17.73,17.75,93400.0,12.889,12.9035,12.8455,12.86,93400.0
2011-10-19 15:10:00,17.75,17.76,17.72,17.73,65800.0,12.86,12.8673,12.8383,12.8455,65800.0
2011-10-19 15:15:00,17.74,17.8,17.74,17.74,67800.0,12.8528,12.8962,12.8528,12.8528,67800.0
2011-10-19 15:20:00,17.75,17.75,17.72,17.74,56800.0,12.86,12.86,12.8383,12.8528,56800.0
2011-10-19 15:25:00,17.75,17.76,17.74,17.75,167400.0,12.86,12.8673,12.8528,12.86,167400.0
2011-10-19 15:30:00,17.75,17.89,17.75,17.88,74600.0,12.86,12.9615,12.86,12.9542,74600.0
2011-10-19 15:35:00,17.88,17.88,17.79,17.8,85800.0,12.9542,12.9542,12.889,12.8962,85800.0
2011-10-19 15:40:00,17.8,17.8,17.72,17.74,89200.0,12.8962,12.8962,12.8383,12.8528,89200.0
2011-10-19 15:45:00,17.74,17.84,17.72,17.8,100400.0,12.8528,12.9252,12.8383,12.8962,100400.0
2011-10-19 15:50:00,17.8,17.82,17.78,17.8,131600.0,12.8962,12.9107,12.8818,12.8962,131600.0
2011-10-19 15:55:00,17.8,17.82,17.76,17.79,163600.0,12.8962,12.9107,12.8673,12.889,163600.0
2011-10-20 09:30:00,17.77,17.95,17.77,17.88,21000.0,12.8745,13.0049,12.8745,12.9542,21000.0
2011-10-20 09:35:00,17.87,17.88,17.81,17.84,8600.0,12.947,12.9542,12.9035,12.9252,8600.0
2011-10-20 09:40:00,17.83,17.84,17.77,17.84,12800.0,12.918,12.9252,12.8745,12.9252,12800.0
2011-10-20 09:45:00,17.84,17.86,17.78,17.81,26000.0,12.9252,12.9397,12.8818,12.9035,26000.0
2011-10-20 09:50:00,17.81,17.82,17.77,17.78,9800.0,12.9035,12.9107,12.8745,12.8818,9800.0
2011-10-20 09:55:00,17.78,17.78,17.72,17.74,10600.0,12.8818,12.8818,12.8383,12.8528,10600.0
2011-10-20 10:00:00,17.75,17.89,17.75,17.83,21600.0,12.86,12.9615,12.86,12.918,21600.0
2011-10-20 10:05:00,17.81,17.86,17.78,17.85,18400.0,12.9035,12.9397,12.8818,12.9325,18400.0
2011-10-20 10:10:00,17.85,18.03,17.85,18.03,57000.0,12.9325,13.0629,12.9325,13.0629,57000.0
2011-10-20 10:15:00,18.02,18.03,17.95,18.03,74800.0,13.0556,13.0629,13.0049,13.0629,74800.0
2011-10-20 10:20:00,18.05,18.08,18.02,18.04,26800.0,13.0774,13.0991,13.0556,13.0701,26800.0
2011-10-20 10:25:00,18.02,18.04,17.98,18.02,26600.0,13.0556,13.0701,13.0267,13.0556,26600.0
2011-10-20 10:30:00,18.04,18.07,18.01,18.05,40800.0,13.0701,13.0919,13.0484,13.0774,40800.0
2011-10-20 10:35:00,18.05,18.12,18.02,18.12,32000.0,13.0774,13.1281,13.0556,13.1281,32000.0
2011-10-20 10:40:00,18.13,18.14,18.06,18.08,30200.0,13.1353,13.1426,13.0846,13.0991,30200.0
2011-10-20 10:45:00,18.08,18.08,18.03,18.04,14000.0,13.0991,13.0991,13.0629,13.0701,14000.0
2011-10-20 10:50:00,18.02,18.04,18.01,18.02,11000.0,13.0556,13.0701,13.0484,13.0556,11000.0
2011-10-20 10:55:00,18.01,18.01,17.92,17.92,31400.0,13.0484,13.0484,12.9832,12.9832,31400.0
2011-10-20 11:00:00,17.9,17.9,17.77,17.77,30600.0,12.9687,12.9687,12.8745,12.8745,30600.0
2011-10-20 11:05:00,17.77,17.84,17.77,17.83,20800.0,12.8745,12.9252,12.8745,12.918,20800.0
2011-10-20 11:10:00,17.83,17.85,17.78,17.84,8400.0,12.918,12.9325,12.8818,12.9252,8400.0
2011-10-20 11:15:00,17.85,17.85,17.78,17.79,12200.0,12.9325,12.9325,12.8818,12.889,12200.0
2011-10-20 11:20:00,17.8,17.84,17.8,17.82,15400.0,12.8962,12.9252,12.8962,12.9107,15400.0
2011-10-20 11:25:00,17.82,17.85,17.81,17.83,12600.0,12.9107,12.9325,12.9035,12.918,12600.0
2011-10-20 11:30:00,17.83,17.85,17.81,17.85,17800.0,12.918,12.9325,12.9035,12.9325,17800.0
2011-10-20 11:35:00,17.85,17.88,17.82,17.85,42800.0,12.9325,12.9542,12.9107,12.9325,42800.0
2011-10-20 11:40:00,17.85,17.9,17.83,17.9,22800.0,12.9325,12.9687,12.918,12.9687,22800.0
2011-10-20 11:45:00,17.9,17.9,17.84,17.87,17000.0,12.9687,12.9687,12.9252,12.947,17000.0
2011-10-20 11:50:00,17.88,17.9,17.86,17.88,23400.0,12.9542,12.9687,12.9397,12.9542,23400.0
2011-10-20 11:55:00,17.88,17.88,17.84,17.84,53200.0,12.9542,12.9542,12.9252,12.9252,53200.0
2011-10-20 12:00:00,17.84,17.86,17.83,17.83,21600.0,12.9252,12.9397,12.918,12.918,21600.0
2011-10-20 12:05:00,17.83,17.85,17.82,17.82,9000.0,12.918,12.9325,12.9107,12.9107,9000.0
2011-10-20 12:10:00,17.81,17.81,17.75,17.77,13000.0,12.9035,12.9035,12.86,12.8745,13000.0
2011-10-20 12:15:00,17.76,17.78,17.72,17.72,42800.0,12.8673,12.8818,12.8383,12.8383,42800.0
2011-10-20 12:20:00,17.72,17.78,17.72,17.77,14600.0,12.8383,12.8818,12.8383,12.8745,14600.0
2011-10-20 12:25:00,17.77,17.81,17.77,17.79,6200.0,12.8745,12.9035,12.8745,12.889,6200.0
2011-10-20 12:30:00,17.8,17.86,17.8,17.86,12600.0,12.8962,12.9397,12.8962,12.9397,12600.0
2011-10-20 12:35:00,17.88,17.88,17.84,17.87,39400.0,12.9542,12.9542,12.9252,12.947,39400.0
2011-10-20 12:40:00,17.87,17.87,17.83,17.84,15600.0,12.947,12.947,12.918,12.9252,15600.0
2011-10-20 12:45:00,17.85,17.86,17.83,17.84,21000.0,12.9325,12.9397,12.918,12.9252,21000.0
2011-10-20 12:50:00,17.84,17.85,17.81,17.83,9600.0,12.9252,12.9325,12.9035,12.918,9600.0
2011-10-20 12:55:00,17.83,17.93,17.83,17.9,17800.0,12.918,12.9904,12.918,12.9687,17800.0
2011-10-20 13:00:00,17.9,17.91,17.85,17.86,15400.0,12.9687,12.9759,12.9325,12.9397,15400.0
2011-10-20 13:05:00,17.85,17.92,17.85,17.89,18400.0,12.9325,12.9832,12.9325,12.9615,18400.0
2011-10-20 13:10:00,17.89,17.94,17.89,17.91,30200.0,12.9615,12.9977,12.9615,12.9759,30200.0
2011-10-20 13:15:00,17.91,18.05,17.9,18.03,23600.0,12.9759,13.0774,12.9687,13.0629,23600.0
2011-10-20 13:20:00,18.04,18.09,18.04,18.07,21400.0,13.0701,13.1064,13.0701,13.0919,21400.0
2011-10-20 13:25:00,18.08,18.14,18.02,18.02,36400.0,13.0991,13.1426,13.0556,13.0556,36400.0
2011-10-20 13:30:00,18.03,18.06,17.98,18.0,25200.0,13.0629,13.0846,13.0267,13.0412,25200.0
2011-10-20 13:35:00,18.01,18.05,17.97,17.97,24200.0,13.0484,13.0774,13.0194,13.0194,24200.0
2011-10-20 13:40:00,17.97,17.99,17.92,17.92,27600.0,13.0194,13.0339,12.9832,12.9832,27600.0
2011-10-20 13:45:00,17.92,18.02,17.91,18.0,41400.0,12.9832,13.0556,12.9759,13.0412,41400.0
2011-10-20 13:50:00,18.0,18.05,17.99,18.03,17400.0,13.0412,13.0774,13.0339,13.0629,17400.0
2011-10-20 13:55:00,18.04,18.05,18.0,18.0,10200.0,13.0701,13.0774,13.0412,13.0412,10200.0
2011-10-20 14:00:00,18.0,18.05,17.96,17.97,23600.0,13.0412,13.0774,13.0122,13.0194,23600.0
2011-10-20 14:05:00,17.98,18.0,17.96,17.96,13600.0,13.0267,13.0412,13.0122,13.0122,13600.0
2011-10-20 14:10:00,17.97,17.97,17.94,17.95,8800.0,13.0194,13.0194,12.9977,13.0049,8800.0
2011-10-20 14:15:00,17.96,17.99,17.93,17.96,16600.0,13.0122,13.0339,12.9904,13.0122,16600.0
2011-10-20 14:20:00,17.96,18.02,17.95,18.02,24400.0,13.0122,13.0556,13.0049,13.0556,24400.0
2011-10-20 14:25:00,18.0,18.04,18.0,18.03,6600.0,13.0412,13.0701,13.0412,13.0629,6600.0
2011-10-20 14:30:00,18.03,18.07,18.02,18.03,12400.0,13.0629,13.0919,13.0556,13.0629,12400.0
2011-10-20 14:35:00,18.04,18.17,18.04,18.15,16600.0,13.0701,13.1643,13.0701,13.1498,16600.0
2011-10-20 14:40:00,18.15,18.18,18.13,18.15,31400.0,13.1498,13.1716,13.1353,13.1498,31400.0
2011-10-20 14:45:00,18.16,18.18,18.13,18.18,34200.0,13.1571,13.1716,13.1353,13.1716,34200.0
2011-10-20 14:50:00,18.18,18.27,18.18,18.25,22600.0,13.1716,13.2368,13.1716,13.2223,22600.0
2011-10-20 14:55:00,18.25,18.27,18.21,18.21,15000.0,13.2223,13.2368,13.1933,13.1933,15000.0
2011-10-20 15:00:00,18.21,18.21,18.2,18.2,15600.0,13.1933,13.1933,13.1861,13.1861,15600.0
2011-10-20 15:05:00,18.18,18.23,18.18,18.23,33200.0,13.1716,13.2078,13.1716,13.2078,33200.0
2011-10-20 15:10:00,18.22,18.22,18.18,18.22,29400.0,13.2005,13.2005,13.1716,13.2005,29400.0
2011-10-20 15:15:00,18.22,18.23,18.19,18.21,22800.0,13.2005,13.2078,13.1788,13.1933,22800.0
2011-10-20 15:20:00,18.21,18.22,18.15,18.22,31000.0,13.1933,13.2005,13.1498,13.2005,31000.0
2011-10-20 15:25:00,18.22,18.23,18.16,18.18,48600.0,13.2005,13.2078,13.1571,13.1716,48600.0
2011-10-20 15:30:00,18.18,18.23,18.17,18.23,50800.0,13.1716,13.2078,13.1643,13.2078,50800.0
2011-10-20 15:35:00,18.24,18.25,18.21,18.23,50600.0,13.215,13.2223,13.1933,13.2078,50600.0
2011-10-20 15:40:00,18.23,18.27,18.22,18.25,65600.0,13.2078,13.2368,13.2005,13.2223,65600.0
2011-10-20 15:45:00,18.25,18.32,18.25,18.31,74800.0,13.2223,13.273,13.2223,13.2657,74800.0
2011-10-20 15:50:00,18.31,18.32,18.25,18.31,49800.0,13.2657,13.273,13.2223,13.2657,49800.0
2011-10-20 15:55:00,18.31,18.31,18.27,18.28,67000.0,13.2657,13.2657,13.2368,13.244,67000.0
2011-10-21 09:30:00,18.52,18.52,18.34,18.36,27000.0,13.4179,13.4179,13.2875,13.302,27000.0
2011-10-21 09:35:00,18.36,18.45,18.36,18.38,8600.0,13.302,13.3672,13.302,13.3165,8600.0
2011-10-21 09:40:00,18.39,18.41,18.36,18.37,25600.0,13.3237,13.3382,13.302,13.3092,25600.0
2011-10-21 09:45:00,18.4,18.42,18.38,18.41,24200.0,13.331,13.3454,13.3165,13.3382,24200.0
2011-10-21 09:50:00,18.41,18.47,18.39,18.47,154000.0,13.3382,13.3817,13.3237,13.3817,154000.0
2011-10-21 09:55:00,18.47,18.51,18.47,18.5,10600.0,13.3817,13.4106,13.3817,13.4034,10600.0
2011-10-21 10:00:00,18.5,18.52,18.46,18.47,5000.0,13.4034,13.4179,13.3744,13.3817,5000.0
2011-10-21 10:05:00,18.46,18.5,18.45,18.49,25000.0,13.3744,13.4034,13.3672,13.3962,25000.0
2011-10-21 10:10:00,18.49,18.54,18.49,18.54,21400.0,13.3962,13.4324,13.3962,13.4324,21400.0
2011-10-21 10:15:00,18.56,18.68,18.56,18.68,43000.0,13.4469,13.5338,13.4469,13.5338,43000.0
2011-10-21 10:20:00,18.68,18.75,18.67,18.74,19200.0,13.5338,13.5845,13.5266,13.5773,19200.0
2011-10-21 10:25:00,18.72,18.8,18.71,18.76,61000.0,13.5628,13.6208,13.5556,13.5918,61000.0
2011-10-21 10:30:00,18.77,18.82,18.75,18.82,43400.0,13.599,13.6352,13.5845,13.6352,43400.0
2011-10-21 10:35:00,18.83,18.85,18.78,18.8,65600.0,13.6425,13.657,13.6063,13.6208,65600.0
2011-10-21 10:40:00,18.78,18.79,18.68,18.68,20800.0,13.6063,13.6135,13.5338,13.5338,20800.0
2011-10-21 10:45:00,18.67,18.7,18.66,18.7,29200.0,13.5266,13.5483,13.5193,13.5483,29200.0
2011-10-21 10:50:00,18.7,18.72,18.69,18.71,23200.0,13.5483,13.5628,13.5411,13.5556,23200.0
2011-10-21 10:55:00,18.71,18.73,18.69,18.71,14000.0,13.5556,13.57,13.5411,13.5556,14000.0
2011-10-21 11:00:00,18.71,18.72,18.68,18.71,19000.0,13.5556,13.5628,13.5338,13.5556,19000.0
2011-10-21 11:05:00,18.71,18.72,18.67,18.71,105800.0,13.5556,13.5628,13.5266,13.5556,105800.0
2011-10-21 11:10:00,18.72,18.74,18.7,18.7,30400.0,13.5628,13.5773,13.5483,13.5483,30400.0
2011-10-21 11:15:00,18.7,18.72,18.67,18.68,21400.0,13.5483,13.5628,13.5266,13.5338,21400.0
2011-10-21 11:20:00,18.68,18.73,18.68,18.73,86200.0,13.5338,13.57,13.5338,13.57,86200.0
2011-10-21 11:25:00,18.74,18.77,18.73,18.77,15400.0,13.5773,13.599,13.57,13.599,15400.0
2011-10-21 11:30:00,18.77,18.77,18.75,18.75,9800.0,13.599,13.599,13.5845,13.5845,9800.0
2011-10-21 11:35:00,18.75,18.77,18.74,18.74,10400.0,13.5845,13.599,13.5773,13.5773,10400.0
2011-10-21 11:40:00,18.74,18.78,18.74,18.75,20200.0,13.5773,13.6063,13.5773,13.5845,20200.0
2011-10-21 11:45:00,18.75,18.77,18.74,18.76,6800.0,13.5845,13.599,13.5773,13.5918,6800.0
2011-10-21 11:50:00,18.76,18.78,18.75,18.76,11600.0,13.5918,13.6063,13.5845,13.5918,11600.0
2011-10-21 11:55:00,18.75,18.77,18.75,18.75,3400.0,13.5845,13.599,13.5845,13.5845,3400.0
2011-10-21 12:00:00,18.75,18.75,18.74,18.75,15600.0,13.5845,13.5845,13.5773,13.5845,15600.0
2011-10-21 12:05:00,18.74,18.75,18.73,18.74,14800.0,13.5773,13.5845,13.57,13.5773,14800.0
2011-10-21 12:10:00,18.74,18.75,18.73,18.75,16800.0,13.5773,13.5845,13.57,13.5845,16800.0
2011-10-21 12:15:00,18.75,18.75,18.69,18.71,16800.0,13.5845,13.5845,13.5411,13.5556,16800.0
2011-10-21 12:20:00,18.69,18.7,18.68,18.7,9600.0,13.5411,13.5483,13.5338,13.5483,9600.0
2011-10-21 12:25:00,18.7,18.74,18.7,18.73,49600.0,13.5483,13.5773,13.5483,13.57,49600.0
2011-10-21 12:30:00,18.73,18.75,18.73,18.74,9400.0,13.57,13.5845,13.57,13.5773,9400.0
2011-10-21 12:35:00,18.74,18.75,18.71,18.73,18800.0,13.5773,13.5845,13.5556,13.57,18800.0
2011-10-21 12:40:00,18.73,18.75,18.73,18.73,6200.0,13.57,13.5845,13.57,13.57,6200.0
2011-10-21 12:45:00,18.73,18.74,18.72,18.72,13600.0,13.57,13.5773,13.5628,13.5628,13600.0
2011-10-21 12:50:00,18.72,18.74,18.7,18.71,12600.0,13.5628,13.5773,13.5483,13.5556,12600.0
2011-10-21 12:55:00,18.71,18.71,18.63,18.63,9800.0,13.5556,13.5556,13.4976,13.4976,9800.0
2011-10-21 13:00:00,18.63,18.63,18.54,18.56,18800.0,13.4976,13.4976,13.4324,13.4469,18800.0
2011-10-21 13:05:00,18.56,18.61,18.55,18.6,19200.0,13.4469,13.4831,13.4396,13.4759,19200.0
2011-10-21 13:10:00,18.61,18.65,18.57,18.65,43800.0,13.4831,13.5121,13.4541,13.5121,43800.0
2011-10-21 13:15:00,18.65,18.72,18.64,18.72,47200.0,13.5121,13.5628,13.5048,13.5628,47200.0
2011-10-21 13:20:00,18.72,18.73,18.71,18.71,12400.0,13.5628,13.57,13.5556,13.5556,12400.0
2011-10-21 13:25:00,18.72,18.72,18.63,18.63,15800.0,13.5628,13.5628,13.4976,13.4976,15800.0
2011-10-21 13:30:00,18.63,18.63,18.57,18.61,13800.0,13.4976,13.4976,13.4541,13.4831,13800.0
2011-10-21 13:35:00,18.61,18.61,18.54,18.54,108400.0,13.4831,13.4831,13.4324,13.4324,108400.0
2011-10-21 13:40:00,18.54,18.65,18.54,18.6,51800.0,13.4324,13.5121,13.4324,13.4759,51800.0
2011-10-21 13:45:00,18.62,18.62,18.56,18.61,20800.0,13.4903,13.4903,13.4469,13.4831,20800.0
2011-10-21 13:50:00,18.61,18.68,18.59,18.67,16600.0,13.4831,13.5338,13.4686,13.5266,16600.0
2011-10-21 13:55:00,18.68,18.68,18.65,18.66,12600.0,13.5338,13.5338,13.5121,13.5193,12600.0
2011-10-21 14:00:00,18.66,18.74,18.63,18.73,11600.0,13.5193,13.5773,13.4976,13.57,11600.0
2011-10-21 14:05:00,18.74,18.76,18.72,18.75,21400.0,13.5773,13.5918,13.5628,13.5845,21400.0
2011-10-21 14:10:00,18.75,18.78,18.73,18.75,24800.0,13.5845,13.6063,13.57,13.5845,24800.0
2011-10-21 14:15:00,18.77,18.79,18.74,18.78,20800.0,13.599,13.6135,13.5773,13.6063,20800.0
2011-10-21 14:20:00,18.78,18.82,18.78,18.82,22000.0,13.6063,13.6352,13.6063,13.6352,22000.0
2011-10-21 14:25:00,18.82,18.83,18.77,18.77,31400.0,13.6352,13.6425,13.599,13.599,31400.0
2011-10-21 14:30:00,18.77,18.78,18.73,18.73,19400.0,13.599,13.6063,13.57,13.57,19400.0
2011-10-21 14:35:00,18.74,18.74,18.71,18.73,15000.0,13.5773,13.5773,13.5556,13.57,15000.0
2011-10-21 14:40:00,18.71,18.75,18.71,18.72,12600.0,13.5556,13.5845,13.5556,13.5628,12600.0
2011-10-21 14:45:00,18.72,18.75,18.72,18.74,15800.0,13.5628,13.5845,13.5628,13.5773,15800.0
2011-10-21 14:50:00,18.73,18.78,18.73,18.76,11000.0,13.57,13.6063,13.57,13.5918,11000.0
2011-10-21 14:55:00,18.75,18.79,18.75,18.79,16600.0,13.5845,13.6135,13.5845,13.6135,16600.0
2011-10-21 15:00:00,18.8,18.86,18.79,18.86,37400.0,13.6208,13.6642,13.6135,13.6642,37400.0
2011-10-21 15:05:00,18.87,18.88,18.85,18.85,14200.0,13.6715,13.6787,13.657,13.657,14200.0
2011-10-21 15:10:00,18.85,18.86,18.83,18.83,66800.0,13.657,13.6642,13.6425,13.6425,66800.0
2011-10-21 15:15:00,18.83,18.84,18.77,18.79,26400.0,13.6425,13.6497,13.599,13.6135,26400.0
2011-10-21 15:20:00,18.78,18.81,18.75,18.79,60800.0,13.6063,13.628,13.5845,13.6135,60800.0
2011-10-21 15:25:00,18.8,18.81,18.79,18.8,54400.0,13.6208,13.628,13.6135,13.6208,54400.0
2011-10-21 15:30:00,18.8,18.82,18.79,18.79,40000.0,13.6208,13.6352,13.6135,13.6135,40000.0
2011-10-21 15:35:00,18.79,18.79,18.73,18.73,35800.0,13.6135,13.6135,13.57,13.57,35800.0
2011-10-21 15:40:00,18.73,18.74,18.7,18.7,28200.0,13.57,13.5773,13.5483,13.5483,28200.0
2011-10-21 15:45:00,18.7,18.81,18.7,18.81,85400.0,13.5483,13.628,13.5483,13.628,85400.0
2011-10-21 15:50:00,18.81,18.86,18.79,18.85,74000.0,13.628,13.6642,13.6135,13.657,74000.0
2011-10-21 15:55:00,18.86,18.88,18.81,18.86,155400.0,13.6642,13.6787,13.628,13.6642,155400.0
2011-10-24 09:30:00,18.85,18.86,18.71,18.82,48000.0,13.657,13.6642,13.5556,13.6352,48000.0
2011-10-24 09:35:00,18.83,18.93,18.82,18.93,31600.0,13.6425,13.7149,13.6352,13.7149,31600.0
2011-10-24 09:40:00,18.93,18.98,18.93,18.98,21400.0,13.7149,13.7512,13.7149,13.7512,21400.0
2011-10-24 09:45:00,18.98,19.05,18.98,19.05,37600.0,13.7512,13.8019,13.7512,13.8019,37600.0
2011-10-24 09:50:00,19.05,19.06,18.98,18.98,58600.0,13.8019,13.8091,13.7512,13.7512,58600.0
2011-10-24 09:55:00,18.99,19.1,18.98,19.03,100800.0,13.7584,13.8381,13.7512,13.7874,100800.0
2011-10-24 10:00:00,19.04,19.05,18.96,19.04,74600.0,13.7946,13.8019,13.7367,13.7946,74600.0
2011-10-24 10:05:00,19.05,19.1,19.05,19.1,23400.0,13.8019,13.8381,13.8019,13.8381,23400.0
2011-10-24 10:10:00,19.12,19.16,19.11,19.13,44000.0,13.8526,13.8816,13.8454,13.8598,44000.0
2011-10-24 10:15:00,19.13,19.2,19.12,19.2,25800.0,13.8598,13.9106,13.8526,13.9106,25800.0
2011-10-24 10:20:00,19.2,19.23,19.15,19.16,72600.0,13.9106,13.9323,13.8743,13.8816,72600.0
2011-10-24 10:25:00,19.16,19.16,19.09,19.09,53400.0,13.8816,13.8816,13.8309,13.8309,53400.0
2011-10-24 10:30:00,19.08,19.15,19.08,19.14,37000.0,13.8236,13.8743,13.8236,13.8671,37000.0
2011-10-24 10:35:00,19.15,19.15,19.12,19.13,119200.0,13.8743,13.8743,13.8526,13.8598,119200.0
2011-10-24 10:40:00,19.14,19.19,19.11,19.19,51200.0,13.8671,13.9033,13.8454,13.9033,51200.0
2011-10-24 10:45:00,19.2,19.23,19.16,19.2,24200.0,13.9106,13.9323,13.8816,13.9106,24200.0
2011-10-24 10:50:00,19.21,19.25,19.21,19.21,33200.0,13.9178,13.9468,13.9178,13.9178,33200.0
2011-10-24 10:55:00,19.22,19.3,19.21,19.29,57200.0,13.9251,13.983,13.9178,13.9758,57200.0
2011-10-24 11:00:00,19.3,19.34,19.29,19.32,60600.0,13.983,14.012,13.9758,13.9975,60600.0
2011-10-24 11:05:00,19.32,19.37,19.32,19.36,45200.0,13.9975,14.0337,13.9975,14.0265,45200.0
2011-10-24 11:10:00,19.36,19.37,19.35,19.36,36000.0,14.0265,14.0337,14.0192,14.0265,36000.0
2011-10-24 11:15:00,19.36,19.41,19.35,19.41,38800.0,14.0265,14.0627,14.0192,14.0627,38800.0
2011-10-24 11:20:00,19.42,19.43,19.41,19.41,26000.0,14.07,14.0772,14.0627,14.0627,26000.0
2011-10-24 11:25:00,19.41,19.5,19.41,19.48,83000.0,14.0627,14.1279,14.0627,14.1134,83000.0
2011-10-24 11:30:00,19.48,19.5,19.46,19.5,54000.0,14.1134,14.1279,14.0989,14.1279,54000.0
2011-10-24 11:35:00,19.5,19.66,19.47,19.57,203200.0,14.1279,14.2438,14.1062,14.1786,203200.0
2011-10-24 11:40:00,19.57,19.59,19.5,19.5,12400.0,14.1786,14.1931,14.1279,14.1279,12400.0
2011-10-24 11:45:00,19.5,19.57,19.5,19.52,25200.0,14.1279,14.1786,14.1279,14.1424,25200.0
2011-10-24 11:50:00,19.52,19.58,19.52,19.57,37200.0,14.1424,14.1859,14.1424,14.1786,37200.0
2011-10-24 11:55:00,19.57,19.7,19.57,19.65,172000.0,14.1786,14.2728,14.1786,14.2366,172000.0
2011-10-24 12:00:00,19.65,19.66,19.57,19.59,23000.0,14.2366,14.2438,14.1786,14.1931,23000.0
2011-10-24 12:05:00,19.57,19.57,19.51,19.51,25800.0,14.1786,14.1786,14.1352,14.1352,25800.0
2011-10-24 12:10:00,19.51,19.51,19.45,19.47,37800.0,14.1352,14.1352,14.0917,14.1062,37800.0
2011-10-24 12:15:00,19.47,19.49,19.43,19.45,60200.0,14.1062,14.1207,14.0772,14.0917,60200.0
2011-10-24 12:20:00,19.46,19.58,19.45,19.47,243400.0,14.0989,14.1859,14.0917,14.1062,243400.0
2011-10-24 12:25:00,19.47,19.51,19.45,19.45,27400.0,14.1062,14.1352,14.0917,14.0917,27400.0
2011-10-24 12:30:00,19.45,19.47,19.36,19.37,95200.0,14.0917,14.1062,14.0265,14.0337,95200.0
2011-10-24 12:35:00,19.37,19.38,19.36,19.37,39000.0,14.0337,14.041,14.0265,14.0337,39000.0
2011-10-24 12:40:00,19.37,19.41,19.31,19.35,106200.0,14.0337,14.0627,13.9903,14.0192,106200.0
2011-10-24 12:45:00,19.34,19.38,19.34,19.36,16800.0,14.012,14.041,14.012,14.0265,16800.0
2011-10-24 12:50:00,19.36,19.36,19.35,19.35,13000.0,14.0265,14.0265,14.0192,14.0192,13000.0
2011-10-24 12:55:00,19.35,19.35,19.32,19.35,26600.0,14.0192,14.0192,13.9975,14.0192,26600.0
2011-10-24 13:00:00,19.34,19.35,19.27,19.28,23400.0,14.012,14.0192,13.9613,13.9685,23400.0
2011-10-24 13:05:00,19.28,19.37,19.27,19.33,142000.0,13.9685,14.0337,13.9613,14.0047,142000.0
2011-10-24 13:10:00,19.33,19.48,19.32,19.41,186000.0,14.0047,14.1134,13.9975,14.0627,186000.0
2011-10-24 13:15:00,19.41,19.42,19.38,19.39,3400.0,14.0627,14.07,14.041,14.0482,3400.0
2011-10-24 13:20:00,19.39,19.39,19.34,19.35,8200.0,14.0482,14.0482,14.012,14.0192,8200.0
2011-10-24 13:25:00,19.35,19.45,19.35,19.39,138800.0,14.0192,14.0917,14.0192,14.0482,138800.0
2011-10-24 13:30:00,19.39,19.39,19.38,19.38,15000.0,14.0482,14.0482,14.041,14.041,15000.0
2011-10-24 13:35:00,19.38,19.5,19.38,19.43,164800.0,14.041,14.1279,14.041,14.0772,164800.0
2011-10-24 13:40:00,19.44,19.55,19.42,19.5,89000.0,14.0844,14.1641,14.07,14.1279,89000.0
2011-10-24 13:45:00,19.5,19.57,19.45,19.49,126000.0,14.1279,14.1786,14.0917,14.1207,126000.0
2011-10-24 13:50:00,19.48,19.48,19.42,19.42,18000.0,14.1134,14.1134,14.07,14.07,18000.0
2011-10-24 13:55:00,19.42,19.42,19.31,19.31,111400.0,14.07,14.07,13.9903,13.9903,111400.0
2011-10-24 14:00:00,19.32,19.32,19.29,19.3,51400.0,13.9975,13.9975,13.9758,13.983,51400.0
2011-10-24 14:05:00,19.3,19.3,19.27,19.27,22400.0,13.983,13.983,13.9613,13.9613,22400.0
2011-10-24 14:10:00,19.28,19.28,19.24,19.25,29800.0,13.9685,13.9685,13.9395,13.9468,29800.0
2011-10-24 14:15:00,19.25,19.25,19.25,19.25,24200.0,13.9468,13.9468,13.9468,13.9468,24200.0
2011-10-24 14:20:00,19.25,19.28,19.25,19.27,23400.0,13.9468,13.9685,13.9468,13.9613,23400.0
2011-10-24 14:25:00,19.28,19.28,19.27,19.27,14800.0,13.9685,13.9685,13.9613,13.9613,14800.0
2011-10-24 14:30:00,19.28,19.28,19.24,19.25,30200.0,13.9685,13.9685,13.9395,13.9468,30200.0
2011-10-24 14:35:00,19.25,19.25,19.23,19.23,17400.0,13.9468,13.9468,13.9323,13.9323,17400.0
2011-10-24 14:40:00,19.24,19.28,19.24,19.27,29800.0,13.9395,13.9685,13.9395,13.9613,29800.0
2011-10-24 14:45:00,19.26,19.27,19.25,19.25,14600.0,13.954,13.9613,13.9468,13.9468,14600.0
2011-10-24 14:50:00,19.25,19.26,19.25,19.25,21800.0,13.9468,13.954,13.9468,13.9468,21800.0
2011-10-24 14:55:00,19.25,19.32,19.25,19.32,51400.0,13.9468,13.9975,13.9468,13.9975,51400.0
2011-10-24 15:00:00,19.32,19.36,19.32,19.36,30200.0,13.9975,14.0265,13.9975,14.0265,30200.0
2011-10-24 15:05:00,19.37,19.37,19.34,19.34,25800.0,14.0337,14.0337,14.012,14.012,25800.0
2011-10-24 15:10:00,19.35,19.35,19.29,19.29,32400.0,14.0192,14.0192,13.9758,13.9758,32400.0
2011-10-24 15:15:00,19.29,19.29,19.24,19.25,60800.0,13.9758,13.9758,13.9395,13.9468,60800.0
2011-10-24 15:20:00,19.25,19.27,19.23,19.24,118600.0,13.9468,13.9613,13.9323,13.9395,118600.0
2011-10-24 15:25:00,19.23,19.27,19.23,19.24,75400.0,13.9323,13.9613,13.9323,13.9395,75400.0
2011-10-24 15:30:00,19.24,19.25,19.23,19.23,105200.0,13.9395,13.9468,13.9323,13.9323,105200.0
2011-10-24 15:35:00,19.24,19.28,19.23,19.27,44800.0,13.9395,13.9685,13.9323,13.9613,44800.0
2011-10-24 15:40:00,19.27,19.27,19.24,19.25,76000.0,13.9613,13.9613,13.9395,13.9468,76000.0
2011-10-24 15:45:00,19.25,19.27,19.18,19.22,141200.0,13.9468,13.9613,13.8961,13.9251,141200.0
2011-10-24 15:50:00,19.22,19.24,19.19,19.22,217600.0,13.9251,13.9395,13.9033,13.9251,217600.0
2011-10-24 15:55:00,19.22,19.3,19.2,19.3,353200.0,13.9251,13.983,13.9106,13.983,353200.0
2011-10-25 09:30:00,19.04,19.08,18.89,19.01,55200.0,13.8569,13.886,13.7477,13.8351,55200.0
2011-10-25 09:35:00,19.0,19.0,18.83,18.89,16800.0,13.8278,13.8278,13.7041,13.7477,16800.0
2011-10-25 09:40:00,18.93,18.99,18.89,18.99,19000.0,13.7769,13.8205,13.7477,13.8205,19000.0
2011-10-25 09:45:00,18.99,19.1,18.93,19.03,144400.0,13.8205,13.9006,13.7769,13.8496,144400.0
2011-10-25 09:50:00,19.04,19.13,19.0,19.13,21800.0,13.8569,13.9224,13.8278,13.9224,21800.0
2011-10-25 09:55:00,19.12,19.12,19.03,19.03,13200.0,13.9151,13.9151,13.8496,13.8496,13200.0
2011-10-25 10:00:00,19.05,19.05,18.92,18.93,152200.0,13.8642,13.8642,13.7696,13.7769,152200.0
2011-10-25 10:05:00,18.95,18.97,18.85,18.86,145800.0,13.7914,13.806,13.7186,13.7259,145800.0
2011-10-25 10:10:00,18.88,19.0,18.86,18.98,41000.0,13.7405,13.8278,13.7259,13.8132,41000.0
2011-10-25 10:15:00,18.98,19.03,18.97,19.02,143600.0,13.8132,13.8496,13.806,13.8424,143600.0
2011-10-25 10:20:00,19.0,19.05,18.99,19.0,50200.0,13.8278,13.8642,13.8205,13.8278,50200.0
2011-10-25 10:25:00,19.01,19.05,19.0,19.03,49200.0,13.8351,13.8642,13.8278,13.8496,49200.0
2011-10-25 10:30:00,19.03,19.05,19.02,19.03,23400.0,13.8496,13.8642,13.8424,13.8496,23400.0
2011-10-25 10:35:00,19.02,19.07,19.0,19.05,13400.0,13.8424,13.8787,13.8278,13.8642,13400.0
2011-10-25 10:40:00,19.07,19.08,19.04,19.07,11600.0,13.8787,13.886,13.8569,13.8787,11600.0
2011-10-25 10:45:00,19.08,19.08,19.04,19.08,3800.0,13.886,13.886,13.8569,13.886,3800.0
2011-10-25 10:50:00,19.06,19.06,19.0,19.03,24400.0,13.8715,13.8715,13.8278,13.8496,24400.0
2011-10-25 10:55:00,19.01,19.04,19.0,19.02,18800.0,13.8351,13.8569,13.8278,13.8424,18800.0
2011-10-25 11:00:00,19.02,19.02,18.98,18.99,12000.0,13.8424,13.8424,13.8132,13.8205,12000.0
2011-10-25 11:05:00,19.0,19.0,18.93,18.97,23000.0,13.8278,13.8278,13.7769,13.806,23000.0
2011-10-25 11:10:00,18.96,18.96,18.9,18.96,30200.0,13.7987,13.7987,13.755,13.7987,30200.0
2011-10-25 11:15:00,18.95,18.97,18.91,18.92,24200.0,13.7914,13.806,13.7623,13.7696,24200.0
2011-10-25 11:20:00,18.94,18.94,18.89,18.93,13400.0,13.7841,13.7841,13.7477,13.7769,13400.0
2011-10-25 11:25:00,18.94,19.0,18.92,18.97,18000.0,13.7841,13.8278,13.7696,13.806,18000.0
2011-10-25 11:30:00,18.97,18.99,18.95,18.96,8600.0,13.806,13.8205,13.7914,13.7987,8600.0
2011-10-25 11:35:00,18.95,19.0,18.95,19.0,27000.0,13.7914,13.8278,13.7914,13.8278,27000.0
2011-10-25 11:40:00,19.0,19.02,18.98,19.0,16200.0,13.8278,13.8424,13.8132,13.8278,16200.0
2011-10-25 11:45:00,19.0,19.0,18.96,18.98,11800.0,13.8278,13.8278,13.7987,13.8132,11800.0
2011-10-25 11:50:00,18.96,19.0,18.96,18.99,7400.0,13.7987,13.8278,13.7987,13.8205,7400.0
2011-10-25 11:55:00,18.99,19.0,18.97,18.97,7600.0,13.8205,13.8278,13.806,13.806,7600.0
2011-10-25 12:00:00,18.97,18.99,18.96,18.99,8400.0,13.806,13.8205,13.7987,13.8205,8400.0
2011-10-25 12:05:00,18.99,19.07,18.99,19.03,29200.0,13.8205,13.8787,13.8205,13.8496,29200.0
2011-10-25 12:10:00,19.03,19.04,19.02,19.03,7800.0,13.8496,13.8569,13.8424,13.8496,7800.0
2011-10-25 12:15:00,19.03,19.06,19.01,19.06,24200.0,13.8496,13.8715,13.8351,13.8715,24200.0
2011-10-25 12:20:00,19.07,19.1,19.06,19.06,29200.0,13.8787,13.9006,13.8715,13.8715,29200.0
2011-10-25 12:25:00,19.06,19.13,19.05,19.12,21000.0,13.8715,13.9224,13.8642,13.9151,21000.0
2011-10-25 12:30:00,19.12,19.17,19.11,19.16,21600.0,13.9151,13.9515,13.9079,13.9442,21600.0
2011-10-25 12:35:00,19.16,19.18,19.13,19.14,5800.0,13.9442,13.9588,13.9224,13.9297,5800.0
2011-10-25 12:40:00,19.13,19.13,19.04,19.04,29000.0,13.9224,13.9224,13.8569,13.8569,29000.0
2011-10-25 12:45:00,19.04,19.07,18.99,18.99,32600.0,13.8569,13.8787,13.8205,13.8205,32600.0
2011-10-25 12:50:00,18.99,19.0,18.98,18.98,10200.0,13.8205,13.8278,13.8132,13.8132,10200.0
2011-10-25 12:55:00,18.99,19.0,18.98,18.98,10400.0,13.8205,13.8278,13.8132,13.8132,10400.0
2011-10-25 13:00:00,18.99,19.01,18.98,18.99,39400.0,13.8205,13.8351,13.8132,13.8205,39400.0
2011-10-25 13:05:00,18.99,19.05,18.98,19.04,133600.0,13.8205,13.8642,13.8132,13.8569,133600.0
2011-10-25 13:10:00,19.05,19.08,19.05,19.05,14600.0,13.8642,13.886,13.8642,13.8642,14600.0
2011-10-25 13:15:00,19.04,19.07,19.0,19.0,85200.0,13.8569,13.8787,13.8278,13.8278,85200.0
2011-10-25 13:20:00,19.01,19.03,18.99,18.99,37800.0,13.8351,13.8496,13.8205,13.8205,37800.0
2011-10-25 13:25:00,19.0,19.03,18.99,19.0,62000.0,13.8278,13.8496,13.8205,13.8278,62000.0
2011-10-25 13:30:00,19.0,19.02,18.99,19.0,33400.0,13.8278,13.8424,13.8205,13.8278,33400.0
2011-10-25 13:35:00,19.0,19.0,18.99,18.99,42800.0,13.8278,13.8278,13.8205,13.8205,42800.0
2011-10-25 13:40:00,18.99,19.01,18.98,19.0,19000.0,13.8205,13.8351,13.8132,13.8278,19000.0
2011-10-25 13:45:00,19.0,19.01,18.98,19.0,14400.0,13.8278,13.8351,13.8132,13.8278,14400.0
2011-10-25 13:50:00,19.0,19.0,18.97,18.98,61000.0,13.8278,13.8278,13.806,13.8132,61000.0
2011-10-25 13:55:00,18.99,19.02,18.98,19.01,27000.0,13.8205,13.8424,13.8132,13.8351,27000.0
2011-10-25 14:00:00,19.0,19.01,18.97,19.0,92600.0,13.8278,13.8351,13.806,13.8278,92600.0
2011-10-25 14:05:00,19.0,19.01,18.97,19.0,52400.0,13.8278,13.8351,13.806,13.8278,52400.0
2011-10-25 14:10:00,18.99,18.99,18.93,18.93,12800.0,13.8205,13.8205,13.7769,13.7769,12800.0
2011-10-25 14:15:00,18.94,19.0,18.94,18.99,23600.0,13.7841,13.8278,13.7841,13.8205,23600.0
2011-10-25 14:20:00,19.0,19.0,18.98,19.0,24600.0,13.8278,13.8278,13.8132,13.8278,24600.0
2011-10-25 14:25:00,19.0,19.0,18.95,18.96,33600.0,13.8278,13.8278,13.7914,13.7987,33600.0
2011-10-25 14:30:00,18.97,18.98,18.95,18.95,14600.0,13.806,13.8132,13.7914,13.7914,14600.0
2011-10-25 14:35:00,18.95,18.97,18.94,18.95,30000.0,13.7914,13.806,13.7841,13.7914,30000.0
2011-10-25 14:40:00,18.95,18.98,18.93,18.97,45400.0,13.7914,13.8132,13.7769,13.806,45400.0
2011-10-25 14:45:00,18.97,18.99,18.95,18.97,16600.0,13.806,13.8205,13.7914,13.806,16600.0
2011-10-25 14:50:00,18.97,18.98,18.96,18.97,16000.0,13.806,13.8132,13.7987,13.806,16000.0
2011-10-25 14:55:00,18.96,19.0,18.95,18.99,21600.0,13.7987,13.8278,13.7914,13.8205,21600.0
2011-10-25 15:00:00,18.99,19.01,18.98,18.98,69000.0,13.8205,13.8351,13.8132,13.8132,69000.0
2011-10-25 15:05:00,18.98,19.0,18.97,18.98,33800.0,13.8132,13.8278,13.806,13.8132,33800.0
2011-10-25 15:10:00,18.98,18.99,18.95,18.96,30200.0,13.8132,13.8205,13.7914,13.7987,30200.0
2011-10-25 15:15:00,18.96,18.98,18.92,18.92,37600.0,13.7987,13.8132,13.7696,13.7696,37600.0
2011-10-25 15:20:00,18.91,18.92,18.86,18.86,25000.0,13.7623,13.7696,13.7259,13.7259,25000.0
2011-10-25 15:25:00,18.86,18.9,18.86,18.89,26600.0,13.7259,13.755,13.7259,13.7477,26600.0
2011-10-25 15:30:00,18.89,18.94,18.89,18.92,46800.0,13.7477,13.7841,13.7477,13.7696,46800.0
2011-10-25 15:35:00,18.91,18.93,18.89,18.9,43800.0,13.7623,13.7769,13.7477,13.755,43800.0
2011-10-25 15:40:00,18.92,18.92,18.89,18.89,45400.0,13.7696,13.7696,13.7477,13.7477,45400.0
2011-10-25 15:45:00,18.89,18.89,18.81,18.84,55800.0,13.7477,13.7477,13.6895,13.7114,55800.0
2011-10-25 15:50:00,18.84,18.85,18.8,18.81,65600.0,13.7114,13.7186,13.6822,13.6895,65600.0
2011-10-25 15:55:00,18.82,18.84,18.79,18.83,108800.0,13.6968,13.7114,13.675,13.7041,108800.0
2011-10-26 09:30:00,19.07,19.07,18.96,18.96,67600.0,13.8787,13.8787,13.7987,13.7987,67600.0
2011-10-26 09:35:00,18.95,18.98,18.86,18.86,20400.0,13.7914,13.8132,13.7259,13.7259,20400.0
2011-10-26 09:40:00,18.88,18.91,18.85,18.86,26800.0,13.7405,13.7623,13.7186,13.7259,26800.0
2011-10-26 09:45:00,18.86,18.92,18.85,18.86,23200.0,13.7259,13.7696,13.7186,13.7259,23200.0
2011-10-26 09:50:00,18.87,18.9,18.84,18.89,18400.0,13.7332,13.755,13.7114,13.7477,18400.0
2011-10-26 09:55:00,18.91,18.91,18.79,18.8,16600.0,13.7623,13.7623,13.675,13.6822,16600.0
2011-10-26 10:00:00,18.82,18.82,18.72,18.78,24600.0,13.6968,13.6968,13.624,13.6677,24600.0
2011-10-26 10:05:00,18.77,18.77,18.67,18.68,19800.0,13.6604,13.6604,13.5876,13.5949,19800.0
2011-10-26 10:10:00,18.7,18.72,18.65,18.68,97000.0,13.6095,13.624,13.5731,13.5949,97000.0
2011-10-26 10:15:00,18.68,18.73,18.65,18.73,12800.0,13.5949,13.6313,13.5731,13.6313,12800.0
2011-10-26 10:20:00,18.72,18.76,18.71,18.75,22400.0,13.624,13.6531,13.6167,13.6459,22400.0
2011-10-26 10:25:00,18.75,18.82,18.73,18.82,20800.0,13.6459,13.6968,13.6313,13.6968,20800.0
2011-10-26 10:30:00,18.79,18.81,18.76,18.81,14400.0,13.675,13.6895,13.6531,13.6895,14400.0
2011-10-26 10:35:00,18.8,18.86,18.8,18.84,13600.0,13.6822,13.7259,13.6822,13.7114,13600.0
2011-10-26 10:40:00,18.83,18.83,18.73,18.74,7200.0,13.7041,13.7041,13.6313,13.6386,7200.0
2011-10-26 10:45:00,18.74,18.74,18.59,18.59,8200.0,13.6386,13.6386,13.5294,13.5294,8200.0
2011-10-26 10:50:00,18.58,18.65,18.56,18.61,12400.0,13.5221,13.5731,13.5076,13.544,12400.0
2011-10-26 10:55:00,18.59,18.64,18.55,18.63,23000.0,13.5294,13.5658,13.5003,13.5585,23000.0
2011-10-26 11:00:00,18.64,18.76,18.63,18.75,38400.0,13.5658,13.6531,13.5585,13.6459,38400.0
2011-10-26 11:05:00,18.74,18.75,18.68,18.7,23800.0,13.6386,13.6459,13.5949,13.6095,23800.0
2011-10-26 11:10:00,18.7,18.78,18.68,18.75,27600.0,13.6095,13.6677,13.5949,13.6459,27600.0
2011-10-26 11:15:00,18.74,18.77,18.71,18.75,7800.0,13.6386,13.6604,13.6167,13.6459,7800.0
2011-10-26 11:20:00,18.73,18.73,18.66,18.66,11200.0,13.6313,13.6313,13.5804,13.5804,11200.0
2011-10-26 11:25:00,18.65,18.74,18.61,18.72,31800.0,13.5731,13.6386,13.544,13.624,31800.0
2011-10-26 11:30:00,18.71,18.79,18.71,18.79,10200.0,13.6167,13.675,13.6167,13.675,10200.0
2011-10-26 11:35:00,18.78,18.81,18.77,18.77,17600.0,13.6677,13.6895,13.6604,13.6604,17600.0
2011-10-26 11:40:00,18.78,18.89,18.78,18.86,17200.0,13.6677,13.7477,13.6677,13.7259,17200.0
2011-10-26 11:45:00,18.85,18.93,18.84,18.9,67600.0,13.7186,13.7769,13.7114,13.755,67600.0
2011-10-26 11:50:00,18.89,18.93,18.89,18.93,34000.0,13.7477,13.7769,13.7477,13.7769,34000.0
2011-10-26 11:55:00,18.93,18.95,18.92,18.95,31600.0,13.7769,13.7914,13.7696,13.7914,31600.0
2011-10-26 12:00:00,18.94,18.98,18.88,18.9,42400.0,13.7841,13.8132,13.7405,13.755,42400.0
2011-10-26 12:05:00,18.89,18.89,18.81,18.86,64800.0,13.7477,13.7477,13.6895,13.7259,64800.0
2011-10-26 12:10:00,18.86,18.86,18.79,18.8,8200.0,13.7259,13.7259,13.675,13.6822,8200.0
2011-10-26 12:15:00,18.81,18.86,18.79,18.81,686000.0,13.6895,13.7259,13.675,13.6895,686000.0
2011-10-26 12:20:00,18.81,18.85,18.81,18.82,46000.0,13.6895,13.7186,13.6895,13.6968,46000.0
2011-10-26 12:25:00,18.82,18.86,18.82,18.85,57400.0,13.6968,13.7259,13.6968,13.7186,57400.0
2011-10-26 12:30:00,18.85,18.85,18.8,18.83,31600.0,13.7186,13.7186,13.6822,13.7041,31600.0
2011-10-26 12:35:00,18.82,18.86,18.81,18.83,21400.0,13.6968,13.7259,13.6895,13.7041,21400.0
2011-10-26 12:40:00,18.84,18.84,18.8,18.81,26000.0,13.7114,13.7114,13.6822,13.6895,26000.0
2011-10-26 12:45:00,18.81,18.85,18.81,18.83,22400.0,13.6895,13.7186,13.6895,13.7041,22400.0
2011-10-26 12:50:00,18.83,18.85,18.81,18.84,39000.0,13.7041,13.7186,13.6895,13.7114,39000.0
2011-10-26 12:55:00,18.84,18.85,18.79,18.79,20800.0,13.7114,13.7186,13.675,13.675,20800.0
2011-10-26 13:00:00,18.8,18.8,18.75,18.77,19600.0,13.6822,13.6822,13.6459,13.6604,19600.0
2011-10-26 13:05:00,18.76,18.79,18.72,18.73,25200.0,13.6531,13.675,13.624,13.6313,25200.0
2011-10-26 13:10:00,18.73,18.78,18.72,18.77,22000.0,13.6313,13.6677,13.624,13.6604,22000.0
2011-10-26 13:15:00,18.77,18.8,18.76,18.8,17600.0,13.6604,13.6822,13.6531,13.6822,17600.0
2011-10-26 13:20:00,18.81,18.85,18.79,18.82,27600.0,13.6895,13.7186,13.675,13.6968,27600.0
2011-10-26 13:25:00,18.83,18.89,18.82,18.89,25000.0,13.7041,13.7477,13.6968,13.7477,25000.0
2011-10-26 13:30:00,18.9,19.01,18.9,19.0,29200.0,13.755,13.8351,13.755,13.8278,29200.0
2011-10-26 13:35:00,19.0,19.1,19.0,19.1,34800.0,13.8278,13.9006,13.8278,13.9006,34800.0
2011-10-26 13:40:00,19.09,19.1,19.03,19.03,34400.0,13.8933,13.9006,13.8496,13.8496,34400.0
2011-10-26 13:45:00,19.05,19.05,18.99,18.99,35200.0,13.8642,13.8642,13.8205,13.8205,35200.0
2011-10-26 13:50:00,18.99,19.06,18.96,18.97,59400.0,13.8205,13.8715,13.7987,13.806,59400.0
2011-10-26 13:55:00,18.97,19.05,18.96,19.03,40200.0,13.806,13.8642,13.7987,13.8496,40200.0
2011-10-26 14:00:00,19.04,19.08,19.02,19.07,35000.0,13.8569,13.886,13.8424,13.8787,35000.0
2011-10-26 14:05:00,19.05,19.1,19.03,19.07,36000.0,13.8642,13.9006,13.8496,13.8787,36000.0
2011-10-26 14:10:00,19.07,19.09,19.03,19.08,39800.0,13.8787,13.8933,13.8496,13.886,39800.0
2011-10-26 14:15:00,19.07,19.09,19.02,19.03,29200.0,13.8787,13.8933,13.8424,13.8496,29200.0
2011-10-26 14:20:00,19.05,19.06,19.03,19.06,25000.0,13.8642,13.8715,13.8496,13.8715,25000.0
2011-10-26 14:25:00,19.05,19.07,19.03,19.04,26000.0,13.8642,13.8787,13.8496,13.8569,26000.0
2011-10-26 14:30:00,19.03,19.1,19.01,19.08,43200.0,13.8496,13.9006,13.8351,13.886,43200.0
2011-10-26 14:35:00,19.08,19.09,19.05,19.07,55600.0,13.886,13.8933,13.8642,13.8787,55600.0
2011-10-26 14:40:00,19.07,19.07,18.98,19.03,95600.0,13.8787,13.8787,13.8132,13.8496,95600.0
2011-10-26 14:45:00,19.04,19.05,19.01,19.03,81200.0,13.8569,13.8642,13.8351,13.8496,81200.0
2011-10-26 14:50:00,19.02,19.05,19.02,19.04,41000.0,13.8424,13.8642,13.8424,13.8569,41000.0
2011-10-26 14:55:00,19.04,19.11,19.03,19.1,49800.0,13.8569,13.9079,13.8496,13.9006,49800.0
2011-10-26 15:00:00,19.1,19.14,19.09,19.12,51800.0,13.9006,13.9297,13.8933,13.9151,51800.0
2011-10-26 15:05:00,19.11,19.16,19.11,19.15,55000.0,13.9079,13.9442,13.9079,13.937,55000.0
2011-10-26 15:10:00,19.15,19.21,19.11,19.19,59000.0,13.937,13.9806,13.9079,13.9661,59000.0
2011-10-26 15:15:00,19.19,19.21,19.15,19.15,59400.0,13.9661,13.9806,13.937,13.937,59400.0
2011-10-26 15:20:00,19.15,19.18,19.14,19.14,68600.0,13.937,13.9588,13.9297,13.9297,68600.0
2011-10-26 15:25:00,19.15,19.22,19.12,19.2,55800.0,13.937,13.9879,13.9151,13.9734,55800.0
2011-10-26 15:30:00,19.2,19.29,19.17,19.29,67600.0,13.9734,14.0389,13.9515,14.0389,67600.0
2011-10-26 15:35:00,19.29,19.31,19.24,19.25,78000.0,14.0389,14.0534,14.0025,14.0097,78000.0
2011-10-26 15:40:00,19.25,19.3,19.25,19.27,84200.0,14.0097,14.0461,14.0097,14.0243,84200.0
2011-10-26 15:45:00,19.28,19.28,19.19,19.2,97600.0,14.0316,14.0316,13.9661,13.9734,97600.0
2011-10-26 15:50:00,19.18,19.21,19.17,19.18,113800.0,13.9588,13.9806,13.9515,13.9588,113800.0
2011-10-26 15:55:00,19.18,19.21,19.18,19.19,127200.0,13.9588,13.9806,13.9588,13.9661,127200.0
2011-10-27 09:30:00,19.67,19.9,19.67,19.9,27400.0,14.3154,14.4828,14.3154,14.4828,27400.0
2011-10-27 09:35:00,19.89,19.96,19.83,19.93,53200.0,14.4755,14.5265,14.4319,14.5046,53200.0
2011-10-27 09:40:00,19.91,19.92,19.75,19.81,32000.0,14.4901,14.4974,14.3736,14.4173,32000.0
2011-10-27 09:45:00,19.81,19.82,19.74,19.75,15000.0,14.4173,14.4246,14.3664,14.3736,15000.0
2011-10-27 09:50:00,19.75,19.79,19.71,19.71,17800.0,14.3736,14.4027,14.3445,14.3445,17800.0
2011-10-27 09:55:00,19.71,19.71,19.54,19.55,19000.0,14.3445,14.3445,14.2208,14.2281,19000.0
2011-10-27 10:00:00,19.53,19.59,19.53,19.57,35200.0,14.2135,14.2572,14.2135,14.2426,35200.0
2011-10-27 10:05:00,19.58,19.64,19.53,19.63,36400.0,14.2499,14.2936,14.2135,14.2863,36400.0
2011-10-27 10:10:00,19.63,19.65,19.61,19.65,32400.0,14.2863,14.3009,14.2717,14.3009,32400.0
2011-10-27 10:15:00,19.66,19.72,19.65,19.68,20000.0,14.3081,14.3518,14.3009,14.3227,20000.0
2011-10-27 10:20:00,19.68,19.7,19.64,19.65,20600.0,14.3227,14.3372,14.2936,14.3009,20600.0
2011-10-27 10:25:00,19.64,19.64,19.53,19.54,27600.0,14.2936,14.2936,14.2135,14.2208,27600.0
2011-10-27 10:30:00,19.56,19.57,19.5,19.51,14400.0,14.2354,14.2426,14.1917,14.199,14400.0
2011-10-27 10:35:00,19.52,19.52,19.41,19.44,17000.0,14.2062,14.2062,14.1262,14.148,17000.0
2011-10-27 10:40:00,19.44,19.52,19.44,19.5,21000.0,14.148,14.2062,14.148,14.1917,21000.0
2011-10-27 10:45:00,19.51,19.55,19.5,19.53,15200.0,14.199,14.2281,14.1917,14.2135,15200.0
2011-10-27 10:50:00,19.53,19.53,19.49,19.52,9000.0,14.2135,14.2135,14.1844,14.2062,9000.0
2011-10-27 10:55:00,19.52,19.55,19.5,19.54,13200.0,14.2062,14.2281,14.1917,14.2208,13200.0
2011-10-27 11:00:00,19.55,19.61,19.53,19.6,18800.0,14.2281,14.2717,14.2135,14.2645,18800.0
2011-10-27 11:05:00,19.59,19.62,19.57,19.6,30600.0,14.2572,14.279,14.2426,14.2645,30600.0
2011-10-27 11:10:00,19.59,19.66,19.59,19.65,53400.0,14.2572,14.3081,14.2572,14.3009,53400.0
2011-10-27 11:15:00,19.64,19.66,19.63,19.64,17000.0,14.2936,14.3081,14.2863,14.2936,17000.0
2011-10-27 11:20:00,19.63,19.66,19.61,19.63,28200.0,14.2863,14.3081,14.2717,14.2863,28200.0
2011-10-27 11:25:00,19.64,19.64,19.59,19.59,16000.0,14.2936,14.2936,14.2572,14.2572,16000.0
2011-10-27 11:30:00,19.6,19.66,19.6,19.66,13000.0,14.2645,14.3081,14.2645,14.3081,13000.0
2011-10-27 11:35:00,19.66,19.68,19.64,19.67,17600.0,14.3081,14.3227,14.2936,14.3154,17600.0
2011-10-27 11:40:00,19.68,19.74,19.66,19.72,31000.0,14.3227,14.3664,14.3081,14.3518,31000.0
2011-10-27 11:45:00,19.72,19.75,19.72,19.73,9400.0,14.3518,14.3736,14.3518,14.3591,9400.0
2011-10-27 11:50:00,19.74,19.75,19.72,19.75,9800.0,14.3664,14.3736,14.3518,14.3736,9800.0
2011-10-27 11:55:00,19.75,19.8,19.73,19.8,20200.0,14.3736,14.41,14.3591,14.41,20200.0
2011-10-27 12:00:00,19.8,19.88,19.8,19.86,26800.0,14.41,14.4682,14.41,14.4537,26800.0
2011-10-27 12:05:00,19.86,19.86,19.82,19.84,9800.0,14.4537,14.4537,14.4246,14.4391,9800.0
2011-10-27 12:10:00,19.83,19.86,19.81,19.83,23600.0,14.4319,14.4537,14.4173,14.4319,23600.0
2011-10-27 12:15:00,19.83,19.86,19.81,19.86,8600.0,14.4319,14.4537,14.4173,14.4537,8600.0
2011-10-27 12:20:00,19.85,19.86,19.81,19.84,13600.0,14.4464,14.4537,14.4173,14.4391,13600.0
2011-10-27 12:25:00,19.84,19.9,19.84,19.88,32200.0,14.4391,14.4828,14.4391,14.4682,32200.0
2011-10-27 12:30:00,19.88,19.92,19.88,19.9,14600.0,14.4682,14.4974,14.4682,14.4828,14600.0
2011-10-27 12:35:00,19.89,19.89,19.81,19.86,26400.0,14.4755,14.4755,14.4173,14.4537,26400.0
2011-10-27 12:40:00,19.86,19.9,19.86,19.9,13200.0,14.4537,14.4828,14.4537,14.4828,13200.0
2011-10-27 12:45:00,19.9,19.92,19.87,19.87,115800.0,14.4828,14.4974,14.461,14.461,115800.0
2011-10-27 12:50:00,19.87,19.87,19.86,19.86,8400.0,14.461,14.461,14.4537,14.4537,8400.0
2011-10-27 12:55:00,19.85,19.88,19.83,19.84,15000.0,14.4464,14.4682,14.4319,14.4391,15000.0
2011-10-27 13:00:00,19.84,19.88,19.84,19.86,14400.0,14.4391,14.4682,14.4391,14.4537,14400.0
2011-10-27 13:05:00,19.86,19.88,19.85,19.86,16400.0,14.4537,14.4682,14.4464,14.4537,16400.0
2011-10-27 13:10:00,19.86,19.93,19.86,19.92,19200.0,14.4537,14.5046,14.4537,14.4974,19200.0
2011-10-27 13:15:00,19.92,19.93,19.89,19.9,13000.0,14.4974,14.5046,14.4755,14.4828,13000.0
2011-10-27 13:20:00,19.91,19.93,19.89,19.89,7600.0,14.4901,14.5046,14.4755,14.4755,7600.0
2011-10-27 13:25:00,19.88,19.92,19.88,19.91,17800.0,14.4682,14.4974,14.4682,14.4901,17800.0
2011-10-27 13:30:00,19.93,19.93,19.9,19.92,18000.0,14.5046,14.5046,14.4828,14.4974,18000.0
2011-10-27 13:35:00,19.92,19.93,19.9,19.9,18400.0,14.4974,14.5046,14.4828,14.4828,18400.0
2011-10-27 13:40:00,19.9,19.95,19.9,19.95,23600.0,14.4828,14.5192,14.4828,14.5192,23600.0
2011-10-27 13:45:00,19.95,19.97,19.93,19.95,10000.0,14.5192,14.5337,14.5046,14.5192,10000.0
2011-10-27 13:50:00,19.95,19.97,19.93,19.93,21600.0,14.5192,14.5337,14.5046,14.5046,21600.0
2011-10-27 13:55:00,19.94,19.96,19.92,19.96,26800.0,14.5119,14.5265,14.4974,14.5265,26800.0
2011-10-27 14:00:00,19.96,19.99,19.93,19.97,18800.0,14.5265,14.5483,14.5046,14.5337,18800.0
2011-10-27 14:05:00,19.97,19.99,19.95,19.95,25400.0,14.5337,14.5483,14.5192,14.5192,25400.0
2011-10-27 14:10:00,19.95,19.96,19.86,19.88,24000.0,14.5192,14.5265,14.4537,14.4682,24000.0
2011-10-27 14:15:00,19.89,19.91,19.83,19.89,28200.0,14.4755,14.4901,14.4319,14.4755,28200.0
2011-10-27 14:20:00,19.89,19.91,19.89,19.9,8000.0,14.4755,14.4901,14.4755,14.4828,8000.0
2011-10-27 14:25:00,19.9,19.92,19.88,19.91,14800.0,14.4828,14.4974,14.4682,14.4901,14800.0
2011-10-27 14:30:00,19.91,19.92,19.84,19.9,20000.0,14.4901,14.4974,14.4391,14.4828,20000.0
2011-10-27 14:35:00,19.91,19.96,19.88,19.96,19600.0,14.4901,14.5265,14.4682,14.5265,19600.0
2011-10-27 14:40:00,19.95,19.97,19.92,19.95,14400.0,14.5192,14.5337,14.4974,14.5192,14400.0
2011-10-27 14:45:00,19.95,19.97,19.92,19.92,17600.0,14.5192,14.5337,14.4974,14.4974,17600.0
2011-10-27 14:50:00,19.92,19.95,19.92,19.93,15400.0,14.4974,14.5192,14.4974,14.5046,15400.0
2011-10-27 14:55:00,19.93,19.96,19.9,19.91,34400.0,14.5046,14.5265,14.4828,14.4901,34400.0
2011-10-27 15:00:00,19.92,19.96,19.92,19.95,37200.0,14.4974,14.5265,14.4974,14.5192,37200.0
2011-10-27 15:05:00,19.96,19.96,19.92,19.93,13800.0,14.5265,14.5265,14.4974,14.5046,13800.0
2011-10-27 15:10:00,19.93,19.97,19.93,19.93,42400.0,14.5046,14.5337,14.5046,14.5046,42400.0
2011-10-27 15:15:00,19.94,19.97,19.93,19.96,34000.0,14.5119,14.5337,14.5046,14.5265,34000.0
2011-10-27 15:20:00,19.97,20.02,19.97,20.01,42800.0,14.5337,14.5701,14.5337,14.5629,42800.0
2011-10-27 15:25:00,20.02,20.04,19.99,20.0,62000.0,14.5701,14.5847,14.5483,14.5556,62000.0
2011-10-27 15:30:00,20.0,20.0,19.99,19.99,43600.0,14.5556,14.5556,14.5483,14.5483,43600.0
2011-10-27 15:35:00,19.99,20.0,19.91,19.91,52600.0,14.5483,14.5556,14.4901,14.4901,52600.0
2011-10-27 15:40:00,19.91,19.92,19.84,19.86,98200.0,14.4901,14.4974,14.4391,14.4537,98200.0
2011-10-27 15:45:00,19.85,19.86,19.73,19.75,62800.0,14.4464,14.4537,14.3591,14.3736,62800.0
2011-10-27 15:50:00,19.75,19.78,19.71,19.72,66200.0,14.3736,14.3955,14.3445,14.3518,66200.0
2011-10-27 15:55:00,19.72,19.76,19.69,19.74,195000.0,14.3518,14.3809,14.33,14.3664,195000.0
2011-10-28 09:30:00,19.59,19.78,19.57,19.76,22400.0,14.2572,14.3955,14.2426,14.3809,22400.0
2011-10-28 09:35:00,19.73,19.76,19.65,19.68,25000.0,14.3591,14.3809,14.3009,14.3227,25000.0
2011-10-28 09:40:00,19.68,19.71,19.6,19.61,26600.0,14.3227,14.3445,14.2645,14.2717,26600.0
2011-10-28 09:45:00,19.61,19.63,19.5,19.56,23400.0,14.2717,14.2863,14.1917,14.2354,23400.0
2011-10-28 09:50:00,19.56,19.57,19.53,19.55,12600.0,14.2354,14.2426,14.2135,14.2281,12600.0
2011-10-28 09:55:00,19.57,19.59,19.46,19.59,45400.0,14.2426,14.2572,14.1626,14.2572,45400.0
2011-10-28 10:00:00,19.6,19.6,19.5,19.52,42000.0,14.2645,14.2645,14.1917,14.2062,42000.0
2011-10-28 10:05:00,19.5,19.55,19.46,19.5,22600.0,14.1917,14.2281,14.1626,14.1917,22600.0
2011-10-28 10:10:00,19.5,19.55,19.48,19.49,48800.0,14.1917,14.2281,14.1771,14.1844,48800.0
2011-10-28 10:15:00,19.48,19.52,19.43,19.45,33200.0,14.1771,14.2062,14.1407,14.1553,33200.0
2011-10-28 10:20:00,19.44,19.47,19.42,19.42,26000.0,14.148,14.1699,14.1335,14.1335,26000.0
2011-10-28 10:25:00,19.42,19.45,19.37,19.4,32600.0,14.1335,14.1553,14.0971,14.1189,32600.0
2011-10-28 10:30:00,19.42,19.5,19.4,19.5,28200.0,14.1335,14.1917,14.1189,14.1917,28200.0
2011-10-28 10:35:00,19.49,19.54,19.48,19.48,16600.0,14.1844,14.2208,14.1771,14.1771,16600.0
2011-10-28 10:40:00,19.49,19.49,19.42,19.42,16000.0,14.1844,14.1844,14.1335,14.1335,16000.0
2011-10-28 10:45:00,19.43,19.45,19.36,19.38,16200.0,14.1407,14.1553,14.0898,14.1044,16200.0
2011-10-28 10:50:00,19.38,19.38,19.31,19.35,29800.0,14.1044,14.1044,14.0534,14.0825,29800.0
2011-10-28 10:55:00,19.34,19.35,19.31,19.31,23200.0,14.0752,14.0825,14.0534,14.0534,23200.0
2011-10-28 11:00:00,19.31,19.33,19.3,19.31,65800.0,14.0534,14.068,14.0461,14.0534,65800.0
2011-10-28 11:05:00,19.31,19.32,19.28,19.31,68800.0,14.0534,14.0607,14.0316,14.0534,68800.0
2011-10-28 11:10:00,19.31,19.36,19.31,19.36,27000.0,14.0534,14.0898,14.0534,14.0898,27000.0
2011-10-28 11:15:00,19.36,19.41,19.36,19.37,180800.0,14.0898,14.1262,14.0898,14.0971,180800.0
2011-10-28 11:20:00,19.36,19.37,19.34,19.35,17600.0,14.0898,14.0971,14.0752,14.0825,17600.0
2011-10-28 11:25:00,19.35,19.35,19.32,19.34,14000.0,14.0825,14.0825,14.0607,14.0752,14000.0
2011-10-28 11:30:00,19.33,19.34,19.31,19.31,35600.0,14.068,14.0752,14.0534,14.0534,35600.0
2011-10-28 11:35:00,19.31,19.31,19.26,19.27,25400.0,14.0534,14.0534,14.017,14.0243,25400.0
2011-10-28 11:40:00,19.27,19.28,19.25,19.25,23000.0,14.0243,14.0316,14.0097,14.0097,23000.0
2011-10-28 11:45:00,19.25,19.29,19.25,19.28,22400.0,14.0097,14.0389,14.0097,14.0316,22400.0
2011-10-28 11:50:00,19.28,19.29,19.2,19.21,24800.0,14.0316,14.0389,13.9734,13.9806,24800.0
2011-10-28 11:55:00,19.2,19.2,19.17,19.18,33600.0,13.9734,13.9734,13.9515,13.9588,33600.0
2011-10-28 12:00:00,19.18,19.18,19.16,19.16,34400.0,13.9588,13.9588,13.9442,13.9442,34400.0
2011-10-28 12:05:00,19.16,19.17,19.13,19.14,15600.0,13.9442,13.9515,13.9224,13.9297,15600.0
2011-10-28 12:10:00,19.13,19.14,19.11,19.11,23000.0,13.9224,13.9297,13.9079,13.9079,23000.0
2011-10-28 12:15:00,19.12,19.13,19.1,19.12,9800.0,13.9151,13.9224,13.9006,13.9151,9800.0
2011-10-28 12:20:00,19.12,19.14,19.11,19.11,10400.0,13.9151,13.9297,13.9079,13.9079,10400.0
2011-10-28 12:25:00,19.11,19.11,19.06,19.08,11000.0,13.9079,13.9079,13.8715,13.886,11000.0
2011-10-28 12:30:00,19.07,19.08,19.04,19.08,12400.0,13.8787,13.886,13.8569,13.886,12400.0
2011-10-28 12:35:00,19.09,19.12,19.05,19.06,17200.0,13.8933,13.9151,13.8642,13.8715,17200.0
2011-10-28 12:40:00,19.05,19.1,19.04,19.08,7000.0,13.8642,13.9006,13.8569,13.886,7000.0
2011-10-28 12:45:00,19.07,19.13,19.07,19.13,5800.0,13.8787,13.9224,13.8787,13.9224,5800.0
2011-10-28 12:50:00,19.13,19.18,19.13,19.17,31200.0,13.9224,13.9588,13.9224,13.9515,31200.0
2011-10-28 12:55:00,19.18,19.25,19.18,19.25,24600.0,13.9588,14.0097,13.9588,14.0097,24600.0
2011-10-28 13:00:00,19.25,19.26,19.23,19.25,24000.0,14.0097,14.017,13.9952,14.0097,24000.0
2011-10-28 13:05:00,19.25,19.25,19.2,19.2,14600.0,14.0097,14.0097,13.9734,13.9734,14600.0
2011-10-28 13:10:00,19.21,19.23,19.16,19.17,9600.0,13.9806,13.9952,13.9442,13.9515,9600.0
2011-10-28 13:15:00,19.17,19.22,19.15,19.22,28400.0,13.9515,13.9879,13.937,13.9879,28400.0
2011-10-28 13:20:00,19.22,19.25,19.22,19.23,17200.0,13.9879,14.0097,13.9879,13.9952,17200.0
2011-10-28 13:25:00,19.23,19.25,19.22,19.22,17200.0,13.9952,14.0097,13.9879,13.9879,17200.0
2011-10-28 13:30:00,19.22,19.22,19.16,19.21,21800.0,13.9879,13.9879,13.9442,13.9806,21800.0
2011-10-28 13:35:00,19.21,19.23,19.21,19.23,87800.0,13.9806,13.9952,13.9806,13.9952,87800.0
2011-10-28 13:40:00,19.24,19.24,19.16,19.17,37800.0,14.0025,14.0025,13.9442,13.9515,37800.0
2011-10-28 13:45:00,19.17,19.2,19.17,19.18,16000.0,13.9515,13.9734,13.9515,13.9588,16000.0
2011-10-28 13:50:00,19.19,19.23,19.18,19.18,18200.0,13.9661,13.9952,13.9588,13.9588,18200.0
2011-10-28 13:55:00,19.19,19.23,19.19,19.21,13200.0,13.9661,13.9952,13.9661,13.9806,13200.0
2011-10-28 14:00:00,19.21,19.24,19.21,19.23,12200.0,13.9806,14.0025,13.9806,13.9952,12200.0
2011-10-28 14:05:00,19.23,19.25,19.2,19.24,20200.0,13.9952,14.0097,13.9734,14.0025,20200.0
2011-10-28 14:10:00,19.25,19.27,19.23,19.27,15200.0,14.0097,14.0243,13.9952,14.0243,15200.0
2011-10-28 14:15:00,19.27,19.27,19.2,19.21,11600.0,14.0243,14.0243,13.9734,13.9806,11600.0
2011-10-28 14:20:00,19.21,19.21,19.18,19.2,66800.0,13.9806,13.9806,13.9588,13.9734,66800.0
2011-10-28 14:25:00,19.21,19.21,19.17,19.17,27200.0,13.9806,13.9806,13.9515,13.9515,27200.0
2011-10-28 14:30:00,19.17,19.18,19.16,19.17,18000.0,13.9515,13.9588,13.9442,13.9515,18000.0
2011-10-28 14:35:00,19.17,19.17,19.11,19.13,20000.0,13.9515,13.9515,13.9079,13.9224,20000.0
2011-10-28 14:40:00,19.13,19.14,19.11,19.11,24400.0,13.9224,13.9297,13.9079,13.9079,24400.0
2011-10-28 14:45:00,19.12,19.12,19.09,19.1,27800.0,13.9151,13.9151,13.8933,13.9006,27800.0
2011-10-28 14:50:00,19.1,19.1,19.06,19.07,35400.0,13.9006,13.9006,13.8715,13.8787,35400.0
2011-10-28 14:55:00,19.07,19.07,19.02,19.02,32600.0,13.8787,13.8787,13.8424,13.8424,32600.0
2011-10-28 15:00:00,19.03,19.11,19.02,19.1,67600.0,13.8496,13.9079,13.8424,13.9006,67600.0
2011-10-28 15:05:00,19.11,19.14,19.1,19.14,16800.0,13.9079,13.9297,13.9006,13.9297,16800.0
2011-10-28 15:10:00,19.14,19.17,19.11,19.17,32000.0,13.9297,13.9515,13.9079,13.9515,32000.0
2011-10-28 15:15:00,19.17,19.21,19.17,19.21,29800.0,13.9515,13.9806,13.9515,13.9806,29800.0
2011-10-28 15:20:00,19.21,19.27,19.21,19.26,23600.0,13.9806,14.0243,13.9806,14.017,23600.0
2011-10-28 15:25:00,19.25,19.27,19.22,19.27,25400.0,14.0097,14.0243,13.9879,14.0243,25400.0
2011-10-28 15:30:00,19.26,19.28,19.25,19.25,46000.0,14.017,14.0316,14.0097,14.0097,46000.0
2011-10-28 15:35:00,19.25,19.26,19.24,19.24,58200.0,14.0097,14.017,14.0025,14.0025,58200.0
2011-10-28 15:40:00,19.24,19.24,19.21,19.22,52800.0,14.0025,14.0025,13.9806,13.9879,52800.0
2011-10-28 15:45:00,19.23,19.25,19.19,19.23,98800.0,13.9952,14.0097,13.9661,13.9952,98800.0
2011-10-28 15:50:00,19.23,19.23,19.18,19.19,83400.0,13.9952,13.9952,13.9588,13.9661,83400.0
2011-10-28 15:55:00,19.2,19.2,19.16,19.17,152600.0,13.9734,13.9734,13.9442,13.9515,152600.0
2011-10-31 09:30:00,18.88,19.0,18.88,18.98,10800.0,13.7405,13.8278,13.7405,13.8132,10800.0
2011-10-31 09:35:00,18.93,18.95,18.83,18.9,64000.0,13.7769,13.7914,13.7041,13.755,64000.0
2011-10-31 09:40:00,18.9,18.94,18.86,18.91,17600.0,13.755,13.7841,13.7259,13.7623,17600.0
2011-10-31 09:45:00,18.88,18.91,18.84,18.91,14000.0,13.7405,13.7623,13.7114,13.7623,14000.0
2011-10-31 09:50:00,18.91,18.99,18.9,18.99,8000.0,13.7623,13.8205,13.755,13.8205,8000.0
2011-10-31 09:55:00,18.99,18.99,18.92,18.93,3200.0,13.8205,13.8205,13.7696,13.7769,3200.0
2011-10-31 10:00:00,18.93,18.96,18.9,18.95,13800.0,13.7769,13.7987,13.755,13.7914,13800.0
2011-10-31 10:05:00,18.97,19.03,18.96,19.02,10000.0,13.806,13.8496,13.7987,13.8424,10000.0
2011-10-31 10:10:00,19.03,19.11,19.03,19.1,17000.0,13.8496,13.9079,13.8496,13.9006,17000.0
2011-10-31 10:15:00,19.11,19.15,19.08,19.08,16000.0,13.9079,13.937,13.886,13.886,16000.0
2011-10-31 10:20:00,19.08,19.11,19.06,19.09,9800.0,13.886,13.9079,13.8715,13.8933,9800.0
2011-10-31 10:25:00,19.1,19.15,19.1,19.13,16400.0,13.9006,13.937,13.9006,13.9224,16400.0
2011-10-31 10:30:00,19.13,19.13,19.1,19.1,27000.0,13.9224,13.9224,13.9006,13.9006,27000.0
2011-10-31 10:35:00,19.1,19.11,19.09,19.11,22800.0,13.9006,13.9079,13.8933,13.9079,22800.0
2011-10-31 10:40:00,19.11,19.12,19.05,19.05,13200.0,13.9079,13.9151,13.8642,13.8642,13200.0
2011-10-31 10:45:00,19.05,19.07,19.02,19.05,10800.0,13.8642,13.8787,13.8424,13.8642,10800.0
2011-10-31 10:50:00,19.06,19.08,19.06,19.06,18000.0,13.8715,13.886,13.8715,13.8715,18000.0
2011-10-31 10:55:00,19.04,19.07,19.03,19.03,16800.0,13.8569,13.8787,13.8496,13.8496,16800.0
2011-10-31 11:00:00,19.03,19.08,19.03,19.06,19600.0,13.8496,13.886,13.8496,13.8715,19600.0
2011-10-31 11:05:00,19.04,19.08,19.04,19.07,10000.0,13.8569,13.886,13.8569,13.8787,10000.0
2011-10-31 11:10:00,19.08,19.09,19.05,19.09,9600.0,13.886,13.8933,13.8642,13.8933,9600.0
2011-10-31 11:15:00,19.08,19.08,19.02,19.02,9800.0,13.886,13.886,13.8424,13.8424,9800.0
2011-10-31 11:20:00,19.01,19.03,19.0,19.0,9200.0,13.8351,13.8496,13.8278,13.8278,9200.0
2011-10-31 11:25:00,19.0,19.01,18.97,19.0,14200.0,13.8278,13.8351,13.806,13.8278,14200.0
2011-10-31 11:30:00,19.0,19.07,19.0,19.07,35800.0,13.8278,13.8787,13.8278,13.8787,35800.0
2011-10-31 11:35:00,19.08,19.11,19.08,19.09,7200.0,13.886,13.9079,13.886,13.8933,7200.0
2011-10-31 11:40:00,19.1,19.19,19.1,19.18,13800.0,13.9006,13.9661,13.9006,13.9588,13800.0
2011-10-31 11:45:00,19.18,19.22,19.17,19.22,16200.0,13.9588,13.9879,13.9515,13.9879,16200.0
2011-10-31 11:50:00,19.22,19.22,19.11,19.14,24600.0,13.9879,13.9879,13.9079,13.9297,24600.0
2011-10-31 11:55:00,19.13,19.13,19.07,19.1,9200.0,13.9224,13.9224,13.8787,13.9006,9200.0
2011-10-31 12:00:00,19.09,19.15,19.09,19.15,6200.0,13.8933,13.937,13.8933,13.937,6200.0
2011-10-31 12:05:00,19.15,19.2,19.15,19.15,6400.0,13.937,13.9734,13.937,13.937,6400.0
2011-10-31 12:10:00,19.16,19.2,19.16,19.19,4400.0,13.9442,13.9734,13.9442,13.9661,4400.0
2011-10-31 12:15:00,19.18,19.18,19.11,19.13,18800.0,13.9588,13.9588,13.9079,13.9224,18800.0
2011-10-31 12:20:00,19.14,19.14,19.07,19.07,8800.0,13.9297,13.9297,13.8787,13.8787,8800.0
2011-10-31 12:25:00,19.09,19.09,19.04,19.05,14800.0,13.8933,13.8933,13.8569,13.8642,14800.0
2011-10-31 12:30:00,19.05,19.1,19.05,19.1,5400.0,13.8642,13.9006,13.8642,13.9006,5400.0
2011-10-31 12:35:00,19.1,19.1,19.09,19.09,5200.0,13.9006,13.9006,13.8933,13.8933,5200.0
2011-10-31 12:40:00,19.09,19.11,19.09,19.1,8400.0,13.8933,13.9079,13.8933,13.9006,8400.0
2011-10-31 12:45:00,19.11,19.12,19.08,19.1,8600.0,13.9079,13.9151,13.886,13.9006,8600.0
2011-10-31 12:50:00,19.1,19.1,19.07,19.07,5800.0,13.9006,13.9006,13.8787,13.8787,5800.0
2011-10-31 12:55:00,19.07,19.08,19.02,19.05,49200.0,13.8787,13.886,13.8424,13.8642,49200.0
2011-10-31 13:00:00,19.04,19.1,19.03,19.06,54000.0,13.8569,13.9006,13.8496,13.8715,54000.0
2011-10-31 13:05:00,19.06,19.07,19.05,19.06,5200.0,13.8715,13.8787,13.8642,13.8715,5200.0
2011-10-31 13:10:00,19.07,19.09,19.05,19.06,12400.0,13.8787,13.8933,13.8642,13.8715,12400.0
2011-10-31 13:15:00,19.06,19.08,19.05,19.06,14200.0,13.8715,13.886,13.8642,13.8715,14200.0
2011-10-31 13:20:00,19.05,19.08,19.03,19.03,14000.0,13.8642,13.886,13.8496,13.8496,14000.0
2011-10-31 13:25:00,19.02,19.03,19.0,19.0,5000.0,13.8424,13.8496,13.8278,13.8278,5000.0
2011-10-31 13:30:00,19.02,19.07,19.02,19.07,5600.0,13.8424,13.8787,13.8424,13.8787,5600.0
2011-10-31 13:35:00,19.08,19.09,19.05,19.09,27200.0,13.886,13.8933,13.8642,13.8933,27200.0
2011-10-31 13:40:00,19.09,19.1,19.05,19.1,25800.0,13.8933,13.9006,13.8642,13.9006,25800.0
2011-10-31 13:45:00,19.09,19.13,19.08,19.09,18200.0,13.8933,13.9224,13.886,13.8933,18200.0
2011-10-31 13:50:00,19.09,19.11,19.06,19.06,24200.0,13.8933,13.9079,13.8715,13.8715,24200.0
2011-10-31 13:55:00,19.07,19.08,19.06,19.06,6800.0,13.8787,13.886,13.8715,13.8715,6800.0
2011-10-31 14:00:00,19.06,19.1,19.06,19.1,8400.0,13.8715,13.9006,13.8715,13.9006,8400.0
2011-10-31 14:05:00,19.1,19.1,19.06,19.06,6400.0,13.9006,13.9006,13.8715,13.8715,6400.0
2011-10-31 14:10:00,19.07,19.07,19.03,19.06,5600.0,13.8787,13.8787,13.8496,13.8715,5600.0
2011-10-31 14:15:00,19.06,19.06,19.02,19.05,6400.0,13.8715,13.8715,13.8424,13.8642,6400.0
2011-10-31 14:20:00,19.06,19.07,19.0,19.01,30600.0,13.8715,13.8787,13.8278,13.8351,30600.0
2011-10-31 14:25:00,19.0,19.05,18.99,19.05,4600.0,13.8278,13.8642,13.8205,13.8642,4600.0
2011-10-31 14:30:00,19.04,19.07,19.03,19.06,11200.0,13.8569,13.8787,13.8496,13.8715,11200.0
2011-10-31 14:35:00,19.06,19.06,19.0,19.0,18200.0,13.8715,13.8715,13.8278,13.8278,18200.0
2011-10-31 14:40:00,19.0,19.0,18.95,18.97,30400.0,13.8278,13.8278,13.7914,13.806,30400.0
2011-10-31 14:45:00,18.96,18.98,18.95,18.97,23000.0,13.7987,13.8132,13.7914,13.806,23000.0
2011-10-31 14:50:00,18.97,19.0,18.97,18.99,39800.0,13.806,13.8278,13.806,13.8205,39800.0
2011-10-31 14:55:00,18.99,19.01,18.98,18.99,27600.0,13.8205,13.8351,13.8132,13.8205,27600.0
2011-10-31 15:00:00,18.99,19.0,18.95,18.95,23400.0,13.8205,13.8278,13.7914,13.7914,23400.0
2011-10-31 15:05:00,18.95,18.96,18.9,18.92,68400.0,13.7914,13.7987,13.755,13.7696,68400.0
2011-10-31 15:10:00,18.91,18.93,18.9,18.92,32400.0,13.7623,13.7769,13.755,13.7696,32400.0
2011-10-31 15:15:00,18.91,18.93,18.81,18.81,44600.0,13.7623,13.7769,13.6895,13.6895,44600.0
2011-10-31 15:20:00,18.81,18.83,18.77,18.78,44800.0,13.6895,13.7041,13.6604,13.6677,44800.0
2011-10-31 15:25:00,18.79,18.79,18.76,18.77,35800.0,13.675,13.675,13.6531,13.6604,35800.0
2011-10-31 15:30:00,18.77,18.84,18.75,18.84,59000.0,13.6604,13.7114,13.6459,13.7114,59000.0
2011-10-31 15:35:00,18.84,18.9,18.84,18.9,34600.0,13.7114,13.755,13.7114,13.755,34600.0
2011-10-31 15:40:00,18.9,18.9,18.83,18.86,66000.0,13.755,13.755,13.7041,13.7259,66000.0
2011-10-31 15:45:00,18.86,18.88,18.82,18.86,82400.0,13.7259,13.7405,13.6968,13.7259,82400.0
2011-10-31 15:50:00,18.86,18.89,18.84,18.88,103400.0,13.7259,13.7477,13.7114,13.7405,103400.0
2011-10-31 15:55:00,18.88,18.89,18.76,18.76,146000.0,13.7405,13.7477,13.6531,13.6531,146000.0
2011-11-01 09:30:00,18.16,18.19,17.88,18.0,22600.0,13.2165,13.2383,13.0127,13.1,22600.0
2011-11-01 09:35:00,18.0,18.11,17.95,18.03,188600.0,13.1,13.1801,13.0636,13.1219,188600.0
2011-11-01 09:40:00,18.06,18.34,18.06,18.34,41400.0,13.1437,13.3475,13.1437,13.3475,41400.0
2011-11-01 09:45:00,18.32,18.38,18.27,18.27,26600.0,13.3329,13.3766,13.2965,13.2965,26600.0
2011-11-01 09:50:00,18.26,18.38,18.26,18.38,36800.0,13.2892,13.3766,13.2892,13.3766,36800.0
2011-11-01 09:55:00,18.38,18.5,18.38,18.49,63600.0,13.3766,13.4639,13.3766,13.4566,63600.0
2011-11-01 10:00:00,18.49,18.57,18.38,18.53,299600.0,13.4566,13.5149,13.3766,13.4857,299600.0
2011-11-01 10:05:00,18.53,18.53,18.46,18.5,87400.0,13.4857,13.4857,13.4348,13.4639,87400.0
2011-11-01 10:10:00,18.5,18.57,18.47,18.56,85600.0,13.4639,13.5149,13.4421,13.5076,85600.0
2011-11-01 10:15:00,18.55,18.59,18.53,18.56,81600.0,13.5003,13.5294,13.4857,13.5076,81600.0
2011-11-01 10:20:00,18.56,18.59,18.47,18.5,30000.0,13.5076,13.5294,13.4421,13.4639,30000.0
2011-11-01 10:25:00,18.5,18.58,18.5,18.58,41400.0,13.4639,13.5221,13.4639,13.5221,41400.0
2011-11-01 10:30:00,18.58,18.64,18.53,18.64,44000.0,13.5221,13.5658,13.4857,13.5658,44000.0
2011-11-01 10:35:00,18.64,18.68,18.61,18.63,64000.0,13.5658,13.5949,13.544,13.5585,64000.0
2011-11-01 10:40:00,18.64,18.65,18.59,18.63,59400.0,13.5658,13.5731,13.5294,13.5585,59400.0
2011-11-01 10:45:00,18.62,18.63,18.56,18.61,31200.0,13.5512,13.5585,13.5076,13.544,31200.0
2011-11-01 10:50:00,18.61,18.69,18.6,18.6,19400.0,13.544,13.6022,13.5367,13.5367,19400.0
2011-11-01 10:55:00,18.62,18.67,18.53,18.56,56600.0,13.5512,13.5876,13.4857,13.5076,56600.0
2011-11-01 11:00:00,18.6,18.6,18.46,18.48,101600.0,13.5367,13.5367,13.4348,13.4494,101600.0
2011-11-01 11:05:00,18.49,18.56,18.49,18.53,83200.0,13.4566,13.5076,13.4566,13.4857,83200.0
2011-11-01 11:10:00,18.53,18.61,18.53,18.6,24200.0,13.4857,13.544,13.4857,13.5367,24200.0
2011-11-01 11:15:00,18.6,18.64,18.58,18.64,25000.0,13.5367,13.5658,13.5221,13.5658,25000.0
2011-11-01 11:20:00,18.64,18.65,18.58,18.61,31200.0,13.5658,13.5731,13.5221,13.544,31200.0
2011-11-01 11:25:00,18.61,18.66,18.56,18.6,28200.0,13.544,13.5804,13.5076,13.5367,28200.0
2011-11-01 11:30:00,18.6,18.61,18.52,18.55,15200.0,13.5367,13.544,13.4785,13.5003,15200.0
2011-11-01 11:35:00,18.54,18.56,18.5,18.55,20600.0,13.493,13.5076,13.4639,13.5003,20600.0
2011-11-01 11:40:00,18.55,18.57,18.45,18.45,26200.0,13.5003,13.5149,13.4275,13.4275,26200.0
2011-11-01 11:45:00,18.46,18.52,18.43,18.46,27000.0,13.4348,13.4785,13.413,13.4348,27000.0
2011-11-01 11:50:00,18.46,18.46,18.4,18.43,31400.0,13.4348,13.4348,13.3911,13.413,31400.0
2011-11-01 11:55:00,18.43,18.46,18.42,18.42,17400.0,13.413,13.4348,13.4057,13.4057,17400.0
2011-11-01 12:00:00,18.41,18.41,18.34,18.36,51000.0,13.3984,13.3984,13.3475,13.362,51000.0
2011-11-01 12:05:00,18.36,18.49,18.35,18.42,19800.0,13.362,13.4566,13.3547,13.4057,19800.0
2011-11-01 12:10:00,18.43,18.49,18.4,18.48,17200.0,13.413,13.4566,13.3911,13.4494,17200.0
2011-11-01 12:15:00,18.48,18.48,18.39,18.43,34000.0,13.4494,13.4494,13.3839,13.413,34000.0
2011-11-01 12:20:00,18.42,18.46,18.4,18.45,38600.0,13.4057,13.4348,13.3911,13.4275,38600.0
2011-11-01 12:25:00,18.43,18.49,18.43,18.47,12600.0,13.413,13.4566,13.413,13.4421,12600.0
2011-11-01 12:30:00,18.46,18.51,18.45,18.5,13200.0,13.4348,13.4712,13.4275,13.4639,13200.0
2011-11-01 12:35:00,18.49,18.55,18.49,18.55,13800.0,13.4566,13.5003,13.4566,13.5003,13800.0
2011-11-01 12:40:00,18.56,18.56,18.47,18.47,42400.0,13.5076,13.5076,13.4421,13.4421,42400.0
2011-11-01 12:45:00,18.48,18.49,18.41,18.43,12600.0,13.4494,13.4566,13.3984,13.413,12600.0
2011-11-01 12:50:00,18.42,18.43,18.38,18.38,11000.0,13.4057,13.413,13.3766,13.3766,11000.0
2011-11-01 12:55:00,18.4,18.43,18.37,18.37,18200.0,13.3911,13.413,13.3693,13.3693,18200.0
2011-11-01 13:00:00,18.37,18.41,18.36,18.4,19400.0,13.3693,13.3984,13.362,13.3911,19400.0
2011-11-01 13:05:00,18.39,18.47,18.39,18.4,17400.0,13.3839,13.4421,13.3839,13.3911,17400.0
2011-11-01 13:10:00,18.4,18.44,18.4,18.41,14600.0,13.3911,13.4202,13.3911,13.3984,14600.0
2011-11-01 13:15:00,18.4,18.45,18.4,18.44,68000.0,13.3911,13.4275,13.3911,13.4202,68000.0
2011-11-01 13:20:00,18.43,18.45,18.42,18.45,61600.0,13.413,13.4275,13.4057,13.4275,61600.0
2011-11-01 13:25:00,18.45,18.57,18.43,18.52,113400.0,13.4275,13.5149,13.413,13.4785,113400.0
2011-11-01 13:30:00,18.53,18.61,18.5,18.61,75800.0,13.4857,13.544,13.4639,13.544,75800.0
2011-11-01 13:35:00,18.63,18.66,18.59,18.61,31600.0,13.5585,13.5804,13.5294,13.544,31600.0
2011-11-01 13:40:00,18.61,18.65,18.58,18.6,53800.0,13.544,13.5731,13.5221,13.5367,53800.0
2011-11-01 13:45:00,18.59,18.68,18.59,18.64,48200.0,13.5294,13.5949,13.5294,13.5658,48200.0
2011-11-01 13:50:00,18.64,18.71,18.64,18.68,32400.0,13.5658,13.6167,13.5658,13.5949,32400.0
2011-11-01 13:55:00,18.67,18.67,18.57,18.65,75600.0,13.5876,13.5876,13.5149,13.5731,75600.0
2011-11-01 14:00:00,18.64,18.64,18.56,18.59,79200.0,13.5658,13.5658,13.5076,13.5294,79200.0
2011-11-01 14:05:00,18.58,18.6,18.55,18.58,56600.0,13.5221,13.5367,13.5003,13.5221,56600.0
2011-11-01 14:10:00,18.58,18.61,18.55,18.6,37600.0,13.5221,13.544,13.5003,13.5367,37600.0
2011-11-01 14:15:00,18.6,18.61,18.54,18.56,31200.0,13.5367,13.544,13.493,13.5076,31200.0
2011-11-01 14:20:00,18.57,18.66,18.56,18.65,31600.0,13.5149,13.5804,13.5076,13.5731,31600.0
2011-11-01 14:25:00,18.67,18.7,18.64,18.68,28600.0,13.5876,13.6095,13.5658,13.5949,28600.0
2011-11-01 14:30:00,18.67,18.75,18.64,18.74,47400.0,13.5876,13.6459,13.5658,13.6386,47400.0
2011-11-01 14:35:00,18.74,18.75,18.68,18.7,45400.0,13.6386,13.6459,13.5949,13.6095,45400.0
2011-11-01 14:40:00,18.7,18.76,18.68,18.75,35200.0,13.6095,13.6531,13.5949,13.6459,35200.0
2011-11-01 14:45:00,18.74,18.8,18.74,18.75,24200.0,13.6386,13.6822,13.6386,13.6459,24200.0
2011-11-01 14:50:00,18.78,18.81,18.66,18.68,41600.0,13.6677,13.6895,13.5804,13.5949,41600.0
2011-11-01 14:55:00,18.67,18.72,18.65,18.72,46800.0,13.5876,13.624,13.5731,13.624,46800.0
2011-11-01 15:00:00,18.72,18.74,18.62,18.65,41800.0,13.624,13.6386,13.5512,13.5731,41800.0
2011-11-01 15:05:00,18.66,18.67,18.61,18.63,39800.0,13.5804,13.5876,13.544,13.5585,39800.0
2011-11-01 15:10:00,18.63,18.74,18.61,18.73,40600.0,13.5585,13.6386,13.544,13.6313,40600.0
2011-11-01 15:15:00,18.73,18.74,18.65,18.71,43000.0,13.6313,13.6386,13.5731,13.6167,43000.0
2011-11-01 15:20:00,18.71,18.72,18.65,18.65,36400.0,13.6167,13.624,13.5731,13.5731,36400.0
2011-11-01 15:25:00,18.65,18.76,18.64,18.75,54400.0,13.5731,13.6531,13.5658,13.6459,54400.0
2011-11-01 15:30:00,18.76,18.83,18.74,18.78,58800.0,13.6531,13.7041,13.6386,13.6677,58800.0
2011-11-01 15:35:00,18.78,18.87,18.75,18.84,59600.0,13.6677,13.7332,13.6459,13.7114,59600.0
2011-11-01 15:40:00,18.85,18.86,18.78,18.79,108800.0,13.7186,13.7259,13.6677,13.675,108800.0
2011-11-01 15:45:00,18.79,18.8,18.68,18.71,143200.0,13.675,13.6822,13.5949,13.6167,143200.0
2011-11-01 15:50:00,18.7,18.77,18.68,18.75,189600.0,13.6095,13.6604,13.5949,13.6459,189600.0
2011-11-01 15:55:00,18.75,18.82,18.74,18.8,296800.0,13.6459,13.6968,13.6386,13.6822,296800.0
2011-11-02 09:30:00,19.15,19.15,19.02,19.02,20600.0,13.937,13.937,13.8424,13.8424,20600.0
2011-11-02 09:35:00,19.0,19.02,18.89,18.89,12800.0,13.8278,13.8424,13.7477,13.7477,12800.0
2011-11-02 09:40:00,18.9,19.02,18.86,19.02,217600.0,13.755,13.8424,13.7259,13.8424,217600.0
2011-11-02 09:45:00,19.03,19.1,19.0,19.02,18200.0,13.8496,13.9006,13.8278,13.8424,18200.0
2011-11-02 09:50:00,19.03,19.03,18.94,18.95,11000.0,13.8496,13.8496,13.7841,13.7914,11000.0
2011-11-02 09:55:00,18.94,18.94,18.89,18.93,15600.0,13.7841,13.7841,13.7477,13.7769,15600.0
2011-11-02 10:00:00,18.95,18.99,18.95,18.98,66200.0,13.7914,13.8205,13.7914,13.8132,66200.0
2011-11-02 10:05:00,18.97,19.05,18.97,19.05,34800.0,13.806,13.8642,13.806,13.8642,34800.0
2011-11-02 10:10:00,19.05,19.05,18.98,19.01,35800.0,13.8642,13.8642,13.8132,13.8351,35800.0
2011-11-02 10:15:00,19.0,19.0,18.98,18.99,15600.0,13.8278,13.8278,13.8132,13.8205,15600.0
2011-11-02 10:20:00,18.99,18.99,18.9,18.92,17400.0,13.8205,13.8205,13.755,13.7696,17400.0
2011-11-02 10:25:00,18.93,18.97,18.92,18.93,20200.0,13.7769,13.806,13.7696,13.7769,20200.0
2011-11-02 10:30:00,18.93,18.96,18.9,18.95,23000.0,13.7769,13.7987,13.755,13.7914,23000.0
2011-11-02 10:35:00,18.95,19.01,18.95,18.98,38400.0,13.7914,13.8351,13.7914,13.8132,38400.0
2011-11-02 10:40:00,18.98,19.01,18.97,19.0,34000.0,13.8132,13.8351,13.806,13.8278,34000.0
2011-11-02 10:45:00,19.0,19.04,18.97,19.04,31600.0,13.8278,13.8569,13.806,13.8569,31600.0
2011-11-02 10:50:00,19.04,19.12,19.0,19.11,36200.0,13.8569,13.9151,13.8278,13.9079,36200.0
2011-11-02 10:55:00,19.12,19.18,19.07,19.08,27200.0,13.9151,13.9588,13.8787,13.886,27200.0
2011-11-02 11:00:00,19.08,19.11,19.04,19.05,17600.0,13.886,13.9079,13.8569,13.8642,17600.0
2011-11-02 11:05:00,19.04,19.1,19.03,19.07,20000.0,13.8569,13.9006,13.8496,13.8787,20000.0
2011-11-02 11:10:00,19.06,19.08,19.04,19.06,7000.0,13.8715,13.886,13.8569,13.8715,7000.0
2011-11-02 11:15:00,19.04,19.08,19.03,19.07,10200.0,13.8569,13.886,13.8496,13.8787,10200.0
2011-11-02 11:20:00,19.07,19.11,19.06,19.1,9000.0,13.8787,13.9079,13.8715,13.9006,9000.0
2011-11-02 11:25:00,19.1,19.1,19.03,19.04,9800.0,13.9006,13.9006,13.8496,13.8569,9800.0
2011-11-02 11:30:00,19.05,19.06,18.99,19.01,10200.0,13.8642,13.8715,13.8205,13.8351,10200.0
2011-11-02 11:35:00,19.0,19.02,18.97,18.98,10800.0,13.8278,13.8424,13.806,13.8132,10800.0
2011-11-02 11:40:00,19.0,19.0,18.96,18.96,8400.0,13.8278,13.8278,13.7987,13.7987,8400.0
2011-11-02 11:45:00,18.96,19.0,18.95,18.96,11200.0,13.7987,13.8278,13.7914,13.7987,11200.0
2011-11-02 11:50:00,18.96,18.97,18.9,18.93,15000.0,13.7987,13.806,13.755,13.7769,15000.0
2011-11-02 11:55:00,18.93,18.96,18.9,18.91,13800.0,13.7769,13.7987,13.755,13.7623,13800.0
2011-11-02 12:00:00,18.91,18.97,18.91,18.97,22200.0,13.7623,13.806,13.7623,13.806,22200.0
2011-11-02 12:05:00,18.97,19.0,18.96,19.0,17800.0,13.806,13.8278,13.7987,13.8278,17800.0
2011-11-02 12:10:00,19.0,19.03,19.0,19.0,22600.0,13.8278,13.8496,13.8278,13.8278,22600.0
2011-11-02 12:15:00,19.0,19.03,18.98,19.01,18200.0,13.8278,13.8496,13.8132,13.8351,18200.0
2011-11-02 12:20:00,19.02,19.03,19.0,19.01,24200.0,13.8424,13.8496,13.8278,13.8351,24200.0
2011-11-02 12:25:00,19.0,19.05,18.99,19.0,11400.0,13.8278,13.8642,13.8205,13.8278,11400.0
2011-11-02 12:30:00,19.01,19.08,19.01,19.02,22400.0,13.8351,13.886,13.8351,13.8424,22400.0
2011-11-02 12:35:00,19.01,19.06,19.0,19.05,35000.0,13.8351,13.8715,13.8278,13.8642,35000.0
2011-11-02 12:40:00,19.05,19.11,18.99,18.99,21200.0,13.8642,13.9079,13.8205,13.8205,21200.0
2011-11-02 12:45:00,18.98,18.98,18.93,18.94,17200.0,13.8132,13.8132,13.7769,13.7841,17200.0
2011-11-02 12:50:00,18.93,18.96,18.89,18.91,16600.0,13.7769,13.7987,13.7477,13.7623,16600.0
2011-11-02 12:55:00,18.91,18.91,18.83,18.83,32200.0,13.7623,13.7623,13.7041,13.7041,32200.0
2011-11-02 13:00:00,18.83,18.86,18.77,18.78,52800.0,13.7041,13.7259,13.6604,13.6677,52800.0
2011-11-02 13:05:00,18.79,18.79,18.71,18.73,50200.0,13.675,13.675,13.6167,13.6313,50200.0
2011-11-02 13:10:00,18.73,18.79,18.73,18.75,25600.0,13.6313,13.675,13.6313,13.6459,25600.0
2011-11-02 13:15:00,18.75,18.77,18.72,18.75,21800.0,13.6459,13.6604,13.624,13.6459,21800.0
2011-11-02 13:20:00,18.74,18.74,18.67,18.67,22000.0,13.6386,13.6386,13.5876,13.5876,22000.0
2011-11-02 13:25:00,18.68,18.74,18.68,18.72,10600.0,13.5949,13.6386,13.5949,13.624,10600.0
2011-11-02 13:30:00,18.72,18.75,18.7,18.75,15600.0,13.624,13.6459,13.6095,13.6459,15600.0
2011-11-02 13:35:00,18.75,18.76,18.74,18.75,8800.0,13.6459,13.6531,13.6386,13.6459,8800.0
2011-11-02 13:40:00,18.75,18.77,18.73,18.77,13200.0,13.6459,13.6604,13.6313,13.6604,13200.0
2011-11-02 13:45:00,18.78,18.83,18.78,18.8,14600.0,13.6677,13.7041,13.6677,13.6822,14600.0
2011-11-02 13:50:00,18.81,18.81,18.7,18.7,41400.0,13.6895,13.6895,13.6095,13.6095,41400.0
2011-11-02 13:55:00,18.7,18.72,18.64,18.66,65800.0,13.6095,13.624,13.5658,13.5804,65800.0
2011-11-02 14:00:00,18.65,18.68,18.6,18.63,51400.0,13.5731,13.5949,13.5367,13.5585,51400.0
2011-11-02 14:05:00,18.63,18.67,18.6,18.62,86200.0,13.5585,13.5876,13.5367,13.5512,86200.0
2011-11-02 14:10:00,18.62,18.64,18.59,18.6,46200.0,13.5512,13.5658,13.5294,13.5367,46200.0
2011-11-02 14:15:00,18.6,18.68,18.59,18.61,43200.0,13.5367,13.5949,13.5294,13.544,43200.0
2011-11-02 14:20:00,18.61,18.67,18.6,18.6,30400.0,13.544,13.5876,13.5367,13.5367,30400.0
2011-11-02 14:25:00,18.61,18.63,18.59,18.61,18200.0,13.544,13.5585,13.5294,13.544,18200.0
2011-11-02 14:30:00,18.61,18.71,18.59,18.71,15000.0,13.544,13.6167,13.5294,13.6167,15000.0
2011-11-02 14:35:00,18.71,18.75,18.68,18.68,25600.0,13.6167,13.6459,13.5949,13.5949,25600.0
2011-11-02 14:40:00,18.69,18.69,18.65,18.67,14800.0,13.6022,13.6022,13.5731,13.5876,14800.0
2011-11-02 14:45:00,18.67,18.74,18.67,18.72,17000.0,13.5876,13.6386,13.5876,13.624,17000.0
2011-11-02 14:50:00,18.72,18.75,18.7,18.7,38600.0,13.624,13.6459,13.6095,13.6095,38600.0
2011-11-02 14:55:00,18.7,18.77,18.7,18.75,50600.0,13.6095,13.6604,13.6095,13.6459,50600.0
2011-11-02 15:00:00,18.75,18.77,18.71,18.73,43800.0,13.6459,13.6604,13.6167,13.6313,43800.0
2011-11-02 15:05:00,18.74,18.77,18.71,18.73,57600.0,13.6386,13.6604,13.6167,13.6313,57600.0
2011-11-02 15:10:00,18.74,18.77,18.72,18.74,42600.0,13.6386,13.6604,13.624,13.6386,42600.0
2011-11-02 15:15:00,18.74,18.77,18.73,18.76,31400.0,13.6386,13.6604,13.6313,13.6531,31400.0
2011-11-02 15:20:00,18.75,18.84,18.75,18.8,39400.0,13.6459,13.7114,13.6459,13.6822,39400.0
2011-11-02 15:25:00,18.81,18.81,18.68,18.74,92600.0,13.6895,13.6895,13.5949,13.6386,92600.0
2011-11-02 15:30:00,18.74,18.79,18.68,18.7,55400.0,13.6386,13.675,13.5949,13.6095,55400.0
2011-11-02 15:35:00,18.71,18.77,18.7,18.77,41800.0,13.6167,13.6604,13.6095,13.6604,41800.0
2011-11-02 15:40:00,18.78,18.8,18.69,18.73,49600.0,13.6677,13.6822,13.6022,13.6313,49600.0
2011-11-02 15:45:00,18.74,18.75,18.64,18.64,74400.0,13.6386,13.6459,13.5658,13.5658,74400.0
2011-11-02 15:50:00,18.64,18.66,18.58,18.59,150200.0,13.5658,13.5804,13.5221,13.5294,150200.0
2011-11-02 15:55:00,18.59,18.65,18.59,18.64,270800.0,13.5294,13.5731,13.5294,13.5658,270800.0
2011-11-03 09:30:00,18.98,19.15,18.85,18.86,50400.0,13.8132,13.937,13.7186,13.7259,50400.0
2011-11-03 09:35:00,18.86,18.86,18.68,18.72,40400.0,13.7259,13.7259,13.5949,13.624,40400.0
2011-11-03 09:40:00,18.73,18.81,18.72,18.72,21200.0,13.6313,13.6895,13.624,13.624,21200.0
2011-11-03 09:45:00,18.7,18.72,18.63,18.63,16600.0,13.6095,13.624,13.5585,13.5585,16600.0
2011-11-03 09:50:00,18.63,18.64,18.5,18.55,48800.0,13.5585,13.5658,13.4639,13.5003,48800.0
2011-11-03 09:55:00,18.55,18.61,18.54,18.55,35000.0,13.5003,13.544,13.493,13.5003,35000.0
2011-11-03 10:00:00,18.54,18.56,18.44,18.46,37600.0,13.493,13.5076,13.4202,13.4348,37600.0
2011-11-03 10:05:00,18.47,18.5,18.43,18.5,28200.0,13.4421,13.4639,13.413,13.4639,28200.0
2011-11-03 10:10:00,18.5,18.51,18.45,18.46,41200.0,13.4639,13.4712,13.4275,13.4348,41200.0
2011-11-03 10:15:00,18.45,18.6,18.45,18.53,38800.0,13.4275,13.5367,13.4275,13.4857,38800.0
2011-11-03 10:20:00,18.53,18.53,18.45,18.49,43400.0,13.4857,13.4857,13.4275,13.4566,43400.0
2011-11-03 10:25:00,18.49,18.6,18.47,18.6,32000.0,13.4566,13.5367,13.4421,13.5367,32000.0
2011-11-03 10:30:00,18.61,18.65,18.6,18.65,13400.0,13.544,13.5731,13.5367,13.5731,13400.0
2011-11-03 10:35:00,18.65,18.66,18.59,18.59,14800.0,13.5731,13.5804,13.5294,13.5294,14800.0
2011-11-03 10:40:00,18.61,18.76,18.61,18.73,38000.0,13.544,13.6531,13.544,13.6313,38000.0
2011-11-03 10:45:00,18.74,18.82,18.72,18.72,25800.0,13.6386,13.6968,13.624,13.624,25800.0
2011-11-03 10:50:00,18.72,18.75,18.68,18.71,24400.0,13.624,13.6459,13.5949,13.6167,24400.0
2011-11-03 10:55:00,18.73,18.75,18.68,18.68,12000.0,13.6313,13.6459,13.5949,13.5949,12000.0
2011-11-03 11:00:00,18.68,18.72,18.64,18.65,19000.0,13.5949,13.624,13.5658,13.5731,19000.0
2011-11-03 11:05:00,18.66,18.73,18.64,18.67,18600.0,13.5804,13.6313,13.5658,13.5876,18600.0
2011-11-03 11:10:00,18.68,18.75,18.68,18.72,26800.0,13.5949,13.6459,13.5949,13.624,26800.0
2011-11-03 11:15:00,18.72,18.79,18.72,18.79,36200.0,13.624,13.675,13.624,13.675,36200.0
2011-11-03 11:20:00,18.79,18.86,18.79,18.83,42600.0,13.675,13.7259,13.675,13.7041,42600.0
2011-11-03 11:25:00,18.84,18.86,18.8,18.84,17200.0,13.7114,13.7259,13.6822,13.7114,17200.0
2011-11-03 11:30:00,18.85,18.88,18.83,18.84,24600.0,13.7186,13.7405,13.7041,13.7114,24600.0
2011-11-03 11:35:00,18.84,18.85,18.77,18.78,21000.0,13.7114,13.7186,13.6604,13.6677,21000.0
2011-11-03 11:40:00,18.79,18.81,18.75,18.79,15800.0,13.675,13.6895,13.6459,13.675,15800.0
2011-11-03 11:45:00,18.8,18.85,18.79,18.85,12800.0,13.6822,13.7186,13.675,13.7186,12800.0
2011-11-03 11:50:00,18.85,18.89,18.82,18.84,20400.0,13.7186,13.7477,13.6968,13.7114,20400.0
2011-11-03 11:55:00,18.85,18.86,18.74,18.74,77800.0,13.7186,13.7259,13.6386,13.6386,77800.0
2011-11-03 12:00:00,18.74,18.8,18.72,18.75,83800.0,13.6386,13.6822,13.624,13.6459,83800.0
2011-11-03 12:05:00,18.75,18.79,18.72,18.79,63000.0,13.6459,13.675,13.624,13.675,63000.0
2011-11-03 12:10:00,18.79,18.8,18.67,18.68,36400.0,13.675,13.6822,13.5876,13.5949,36400.0
2011-11-03 12:15:00,18.67,18.71,18.65,18.7,17400.0,13.5876,13.6167,13.5731,13.6095,17400.0
2011-11-03 12:20:00,18.71,18.75,18.7,18.74,13800.0,13.6167,13.6459,13.6095,13.6386,13800.0
2011-11-03 12:25:00,18.74,18.76,18.73,18.74,31600.0,13.6386,13.6531,13.6313,13.6386,31600.0
2011-11-03 12:30:00,18.74,18.75,18.72,18.75,77800.0,13.6386,13.6459,13.624,13.6459,77800.0
2011-11-03 12:35:00,18.75,18.75,18.73,18.74,17800.0,13.6459,13.6459,13.6313,13.6386,17800.0
2011-11-03 12:40:00,18.74,18.76,18.74,18.75,26400.0,13.6386,13.6531,13.6386,13.6459,26400.0
2011-11-03 12:45:00,18.75,18.82,18.75,18.82,59800.0,13.6459,13.6968,13.6459,13.6968,59800.0
2011-11-03 12:50:00,18.82,18.85,18.78,18.82,102800.0,13.6968,13.7186,13.6677,13.6968,102800.0
2011-11-03 12:55:00,18.82,18.92,18.82,18.92,20800.0,13.6968,13.7696,13.6968,13.7696,20800.0
2011-11-03 13:00:00,18.92,18.94,18.89,18.89,39600.0,13.7696,13.7841,13.7477,13.7477,39600.0
2011-11-03 13:05:00,18.88,18.92,18.88,18.91,26400.0,13.7405,13.7696,13.7405,13.7623,26400.0
2011-11-03 13:10:00,18.91,18.93,18.88,18.89,24600.0,13.7623,13.7769,13.7405,13.7477,24600.0
2011-11-03 13:15:00,18.9,18.94,18.9,18.94,12000.0,13.755,13.7841,13.755,13.7841,12000.0
2011-11-03 13:20:00,18.94,18.94,18.9,18.92,8200.0,13.7841,13.7841,13.755,13.7696,8200.0
2011-11-03 13:25:00,18.92,18.94,18.9,18.93,18400.0,13.7696,13.7841,13.755,13.7769,18400.0
2011-11-03 13:30:00,18.93,18.93,18.89,18.9,15000.0,13.7769,13.7769,13.7477,13.755,15000.0
2011-11-03 13:35:00,18.9,18.9,18.88,18.9,11400.0,13.755,13.755,13.7405,13.755,11400.0
2011-11-03 13:40:00,18.93,18.98,18.93,18.95,18200.0,13.7769,13.8132,13.7769,13.7914,18200.0
2011-11-03 13:45:00,18.95,18.95,18.92,18.95,51200.0,13.7914,13.7914,13.7696,13.7914,51200.0
2011-11-03 13:50:00,18.95,18.96,18.9,18.91,29000.0,13.7914,13.7987,13.755,13.7623,29000.0
2011-11-03 13:55:00,18.91,18.94,18.88,18.89,21600.0,13.7623,13.7841,13.7405,13.7477,21600.0
2011-11-03 14:00:00,18.9,18.93,18.87,18.93,26600.0,13.755,13.7769,13.7332,13.7769,26600.0
2011-11-03 14:05:00,18.93,19.04,18.93,18.99,70600.0,13.7769,13.8569,13.7769,13.8205,70600.0
2011-11-03 14:10:00,18.99,19.0,18.98,18.98,26000.0,13.8205,13.8278,13.8132,13.8132,26000.0
2011-11-03 14:15:00,19.0,19.03,18.96,18.96,38000.0,13.8278,13.8496,13.7987,13.7987,38000.0
2011-11-03 14:20:00,18.95,18.97,18.93,18.94,26400.0,13.7914,13.806,13.7769,13.7841,26400.0
2011-11-03 14:25:00,18.94,18.96,18.93,18.96,7200.0,13.7841,13.7987,13.7769,13.7987,7200.0
2011-11-03 14:30:00,18.96,19.0,18.96,18.97,16000.0,13.7987,13.8278,13.7987,13.806,16000.0
2011-11-03 14:35:00,18.99,19.01,18.98,18.99,27400.0,13.8205,13.8351,13.8132,13.8205,27400.0
2011-11-03 14:40:00,18.99,19.0,18.97,18.97,9400.0,13.8205,13.8278,13.806,13.806,9400.0
2011-11-03 14:45:00,18.97,18.98,18.95,18.96,12600.0,13.806,13.8132,13.7914,13.7987,12600.0
2011-11-03 14:50:00,18.95,18.96,18.93,18.95,10800.0,13.7914,13.7987,13.7769,13.7914,10800.0
2011-11-03 14:55:00,18.95,18.99,18.95,18.99,13800.0,13.7914,13.8205,13.7914,13.8205,13800.0
2011-11-03 15:00:00,18.98,19.04,18.98,19.02,19800.0,13.8132,13.8569,13.8132,13.8424,19800.0
2011-11-03 15:05:00,19.03,19.03,18.98,19.0,25800.0,13.8496,13.8496,13.8132,13.8278,25800.0
2011-11-03 15:10:00,19.0,19.01,18.97,18.98,41200.0,13.8278,13.8351,13.806,13.8132,41200.0
2011-11-03 15:15:00,18.98,19.01,18.97,19.0,21000.0,13.8132,13.8351,13.806,13.8278,21000.0
2011-11-03 15:20:00,19.0,19.02,18.98,19.0,32400.0,13.8278,13.8424,13.8132,13.8278,32400.0
2011-11-03 15:25:00,19.02,19.02,18.99,19.0,53000.0,13.8424,13.8424,13.8205,13.8278,53000.0
2011-11-03 15:30:00,19.0,19.06,19.0,19.05,228800.0,13.8278,13.8715,13.8278,13.8642,228800.0
2011-11-03 15:35:00,19.05,19.09,19.03,19.03,55000.0,13.8642,13.8933,13.8496,13.8496,55000.0
2011-11-03 15:40:00,19.03,19.04,19.01,19.02,72000.0,13.8496,13.8569,13.8351,13.8424,72000.0
2011-11-03 15:45:00,19.02,19.03,18.99,19.03,65400.0,13.8424,13.8496,13.8205,13.8496,65400.0
2011-11-03 15:50:00,19.02,19.04,18.98,19.0,125600.0,13.8424,13.8569,13.8132,13.8278,125600.0
2011-11-03 15:55:00,19.0,19.04,18.99,19.0,119800.0,13.8278,13.8569,13.8205,13.8278,119800.0
2011-11-04 09:30:00,18.88,18.96,18.86,18.9,18600.0,13.7405,13.7987,13.7259,13.755,18600.0
2011-11-04 09:35:00,18.86,18.97,18.86,18.92,4400.0,13.7259,13.806,13.7259,13.7696,4400.0
2011-11-04 09:40:00,18.96,18.97,18.89,18.93,5000.0,13.7987,13.806,13.7477,13.7769,5000.0
2011-11-04 09:45:00,18.97,18.99,18.95,18.97,11000.0,13.806,13.8205,13.7914,13.806,11000.0
2011-11-04 09:50:00,19.0,19.0,18.86,18.88,19600.0,13.8278,13.8278,13.7259,13.7405,19600.0
2011-11-04 09:55:00,18.85,18.88,18.77,18.77,15400.0,13.7186,13.7405,13.6604,13.6604,15400.0
2011-11-04 10:00:00,18.77,18.83,18.73,18.74,39200.0,13.6604,13.7041,13.6313,13.6386,39200.0
2011-11-04 10:05:00,18.75,18.79,18.71,18.73,13600.0,13.6459,13.675,13.6167,13.6313,13600.0
2011-11-04 10:10:00,18.73,18.81,18.73,18.79,44800.0,13.6313,13.6895,13.6313,13.675,44800.0
2011-11-04 10:15:00,18.8,18.8,18.68,18.71,37600.0,13.6822,13.6822,13.5949,13.6167,37600.0
2011-11-04 10:20:00,18.7,18.74,18.67,18.68,21600.0,13.6095,13.6386,13.5876,13.5949,21600.0
2011-11-04 10:25:00,18.68,18.72,18.68,18.72,20800.0,13.5949,13.624,13.5949,13.624,20800.0
2011-11-04 10:30:00,18.73,18.73,18.61,18.61,25600.0,13.6313,13.6313,13.544,13.544,25600.0
2011-11-04 10:35:00,18.61,18.65,18.6,18.64,26400.0,13.544,13.5731,13.5367,13.5658,26400.0
2011-11-04 10:40:00,18.64,18.71,18.64,18.71,8200.0,13.5658,13.6167,13.5658,13.6167,8200.0
2011-11-04 10:45:00,18.72,18.82,18.72,18.81,14600.0,13.624,13.6968,13.624,13.6895,14600.0
2011-11-04 10:50:00,18.81,18.81,18.71,18.71,33600.0,13.6895,13.6895,13.6167,13.6167,33600.0
2011-11-04 10:55:00,18.73,18.75,18.72,18.74,9400.0,13.6313,13.6459,13.624,13.6386,9400.0
2011-11-04 11:00:00,18.75,18.81,18.75,18.78,15000.0,13.6459,13.6895,13.6459,13.6677,15000.0
2011-11-04 11:05:00,18.78,18.79,18.74,18.76,18200.0,13.6677,13.675,13.6386,13.6531,18200.0
2011-11-04 11:10:00,18.76,18.78,18.72,18.74,26800.0,13.6531,13.6677,13.624,13.6386,26800.0
2011-11-04 11:15:00,18.74,18.75,18.68,18.71,17600.0,13.6386,13.6459,13.5949,13.6167,17600.0
2011-11-04 11:20:00,18.7,18.77,18.65,18.74,61800.0,13.6095,13.6604,13.5731,13.6386,61800.0
2011-11-04 11:25:00,18.72,18.75,18.7,18.74,18600.0,13.624,13.6459,13.6095,13.6386,18600.0
2011-11-04 11:30:00,18.74,18.79,18.74,18.79,27800.0,13.6386,13.675,13.6386,13.675,27800.0
2011-11-04 11:35:00,18.78,18.8,18.73,18.8,20800.0,13.6677,13.6822,13.6313,13.6822,20800.0
2011-11-04 11:40:00,18.81,18.82,18.75,18.75,12400.0,13.6895,13.6968,13.6459,13.6459,12400.0
2011-11-04 11:45:00,18.77,18.8,18.75,18.78,21200.0,13.6604,13.6822,13.6459,13.6677,21200.0
2011-11-04 11:50:00,18.77,18.8,18.76,18.8,70800.0,13.6604,13.6822,13.6531,13.6822,70800.0
2011-11-04 11:55:00,18.79,18.79,18.77,18.77,23600.0,13.675,13.675,13.6604,13.6604,23600.0
2011-11-04 12:00:00,18.78,18.84,18.77,18.82,25400.0,13.6677,13.7114,13.6604,13.6968,25400.0
2011-11-04 12:05:00,18.83,18.85,18.75,18.77,24800.0,13.7041,13.7186,13.6459,13.6604,24800.0
2011-11-04 12:10:00,18.78,18.85,18.76,18.85,14000.0,13.6677,13.7186,13.6531,13.7186,14000.0
2011-11-04 12:15:00,18.85,18.85,18.82,18.83,31600.0,13.7186,13.7186,13.6968,13.7041,31600.0
2011-11-04 12:20:00,18.84,18.86,18.84,18.84,8000.0,13.7114,13.7259,13.7114,13.7114,8000.0
2011-11-04 12:25:00,18.84,18.91,18.84,18.85,35800.0,13.7114,13.7623,13.7114,13.7186,35800.0
2011-11-04 12:30:00,18.84,18.85,18.82,18.82,11000.0,13.7114,13.7186,13.6968,13.6968,11000.0
2011-11-04 12:35:00,18.81,18.81,18.78,18.81,11800.0,13.6895,13.6895,13.6677,13.6895,11800.0
2011-11-04 12:40:00,18.8,18.8,18.7,18.7,31800.0,13.6822,13.6822,13.6095,13.6095,31800.0
2011-11-04 12:45:00,18.69,18.75,18.69,18.74,9600.0,13.6022,13.6459,13.6022,13.6386,9600.0
2011-11-04 12:50:00,18.74,18.8,18.73,18.79,8200.0,13.6386,13.6822,13.6313,13.675,8200.0
2011-11-04 12:55:00,18.79,18.81,18.78,18.81,8600.0,13.675,13.6895,13.6677,13.6895,8600.0
2011-11-04 13:00:00,18.8,18.81,18.79,18.79,11400.0,13.6822,13.6895,13.675,13.675,11400.0
2011-11-04 13:05:00,18.8,18.83,18.79,18.82,14800.0,13.6822,13.7041,13.675,13.6968,14800.0
2011-11-04 13:10:00,18.82,18.88,18.82,18.88,13200.0,13.6968,13.7405,13.6968,13.7405,13200.0
2011-11-04 13:15:00,18.88,18.89,18.84,18.86,19200.0,13.7405,13.7477,13.7114,13.7259,19200.0
2011-11-04 13:20:00,18.88,18.89,18.86,18.87,27200.0,13.7405,13.7477,13.7259,13.7332,27200.0
2011-11-04 13:25:00,18.88,18.89,18.86,18.88,10200.0,13.7405,13.7477,13.7259,13.7405,10200.0
2011-11-04 13:30:00,18.89,18.91,18.88,18.89,12000.0,13.7477,13.7623,13.7405,13.7477,12000.0
2011-11-04 13:35:00,18.9,18.93,18.9,18.93,17600.0,13.755,13.7769,13.755,13.7769,17600.0
2011-11-04 13:40:00,18.93,19.0,18.93,19.0,37600.0,13.7769,13.8278,13.7769,13.8278,37600.0
2011-11-04 13:45:00,18.99,19.0,18.99,19.0,55400.0,13.8205,13.8278,13.8205,13.8278,55400.0
2011-11-04 13:50:00,19.0,19.0,18.97,18.99,38200.0,13.8278,13.8278,13.806,13.8205,38200.0
2011-11-04 13:55:00,18.99,18.99,18.97,18.97,27600.0,13.8205,13.8205,13.806,13.806,27600.0
2011-11-04 14:00:00,18.98,19.0,18.98,19.0,9800.0,13.8132,13.8278,13.8132,13.8278,9800.0
2011-11-04 14:05:00,19.0,19.0,18.98,19.0,14400.0,13.8278,13.8278,13.8132,13.8278,14400.0
2011-11-04 14:10:00,18.99,19.0,18.98,18.99,48000.0,13.8205,13.8278,13.8132,13.8205,48000.0
2011-11-04 14:15:00,18.99,19.02,18.99,19.0,26600.0,13.8205,13.8424,13.8205,13.8278,26600.0
2011-11-04 14:20:00,19.0,19.0,18.98,18.98,48600.0,13.8278,13.8278,13.8132,13.8132,48600.0
2011-11-04 14:25:00,18.98,19.0,18.98,18.99,24400.0,13.8132,13.8278,13.8132,13.8205,24400.0
2011-11-04 14:30:00,19.0,19.0,18.98,18.99,51800.0,13.8278,13.8278,13.8132,13.8205,51800.0
2011-11-04 14:35:00,18.99,18.99,18.95,18.95,18200.0,13.8205,13.8205,13.7914,13.7914,18200.0
2011-11-04 14:40:00,18.95,18.98,18.93,18.98,20000.0,13.7914,13.8132,13.7769,13.8132,20000.0
2011-11-04 14:45:00,18.98,19.0,18.98,18.99,39600.0,13.8132,13.8278,13.8132,13.8205,39600.0
2011-11-04 14:50:00,18.99,18.99,18.97,18.98,13800.0,13.8205,13.8205,13.806,13.8132,13800.0
2011-11-04 14:55:00,18.98,18.99,18.97,18.98,10200.0,13.8132,13.8205,13.806,13.8132,10200.0
2011-11-04 15:00:00,18.98,18.99,18.97,18.97,17800.0,13.8132,13.8205,13.806,13.806,17800.0
2011-11-04 15:05:00,18.96,18.96,18.9,18.9,22800.0,13.7987,13.7987,13.755,13.755,22800.0
2011-11-04 15:10:00,18.9,18.93,18.89,18.93,13800.0,13.755,13.7769,13.7477,13.7769,13800.0
2011-11-04 15:15:00,18.94,18.97,18.94,18.96,18000.0,13.7841,13.806,13.7841,13.7987,18000.0
2011-11-04 15:20:00,18.97,18.97,18.91,18.94,19400.0,13.806,13.806,13.7623,13.7841,19400.0
2011-11-04 15:25:00,18.95,18.97,18.93,18.93,15400.0,13.7914,13.806,13.7769,13.7769,15400.0
2011-11-04 15:30:00,18.93,18.99,18.93,18.98,61200.0,13.7769,13.8205,13.7769,13.8132,61200.0
2011-11-04 15:35:00,18.98,18.99,18.95,18.96,41600.0,13.8132,13.8205,13.7914,13.7987,41600.0
2011-11-04 15:40:00,18.97,19.0,18.97,19.0,62200.0,13.806,13.8278,13.806,13.8278,62200.0
2011-11-04 15:45:00,19.0,19.02,18.97,18.99,159000.0,13.8278,13.8424,13.806,13.8205,159000.0
2011-11-04 15:50:00,18.98,19.0,18.94,18.97,72800.0,13.8132,13.8278,13.7841,13.806,72800.0
2011-11-04 15:55:00,18.97,19.01,18.93,19.0,169000.0,13.806,13.8351,13.7769,13.8278,169000.0
2011-11-07 09:30:00,18.97,19.0,18.97,18.98,27600.0,13.806,13.8278,13.806,13.8132,27600.0
2011-11-07 09:35:00,18.99,19.05,18.97,19.0,32200.0,13.8205,13.8642,13.806,13.8278,32200.0
2011-11-07 09:40:00,19.01,19.01,18.93,18.97,18600.0,13.8351,13.8351,13.7769,13.806,18600.0
2011-11-07 09:45:00,18.99,19.02,18.99,18.99,28000.0,13.8205,13.8424,13.8205,13.8205,28000.0
2011-11-07 09:50:00,19.0,19.03,18.99,19.01,27600.0,13.8278,13.8496,13.8205,13.8351,27600.0
2011-11-07 09:55:00,19.02,19.02,18.95,18.95,40400.0,13.8424,13.8424,13.7914,13.7914,40400.0
2011-11-07 10:00:00,18.98,18.99,18.89,18.95,56200.0,13.8132,13.8205,13.7477,13.7914,56200.0
2011-11-07 10:05:00,18.95,18.97,18.92,18.96,53600.0,13.7914,13.806,13.7696,13.7987,53600.0
2011-11-07 10:10:00,18.98,19.02,18.97,19.02,72400.0,13.8132,13.8424,13.806,13.8424,72400.0
2011-11-07 10:15:00,19.02,19.02,18.97,19.0,37600.0,13.8424,13.8424,13.806,13.8278,37600.0
2011-11-07 10:20:00,19.0,19.0,18.98,19.0,48800.0,13.8278,13.8278,13.8132,13.8278,48800.0
2011-11-07 10:25:00,19.01,19.04,19.0,19.02,42800.0,13.8351,13.8569,13.8278,13.8424,42800.0
2011-11-07 10:30:00,19.02,19.02,18.93,18.93,43800.0,13.8424,13.8424,13.7769,13.7769,43800.0
2011-11-07 10:35:00,18.93,18.93,18.84,18.9,23800.0,13.7769,13.7769,13.7114,13.755,23800.0
2011-11-07 10:40:00,18.9,18.91,18.87,18.9,28000.0,13.755,13.7623,13.7332,13.755,28000.0
2011-11-07 10:45:00,18.91,18.91,18.83,18.85,23600.0,13.7623,13.7623,13.7041,13.7186,23600.0
2011-11-07 10:50:00,18.86,18.88,18.82,18.84,17600.0,13.7259,13.7405,13.6968,13.7114,17600.0
2011-11-07 10:55:00,18.82,18.84,18.8,18.83,23400.0,13.6968,13.7114,13.6822,13.7041,23400.0
2011-11-07 11:00:00,18.82,18.91,18.81,18.91,30200.0,13.6968,13.7623,13.6895,13.7623,30200.0
2011-11-07 11:05:00,18.91,18.93,18.86,18.86,12600.0,13.7623,13.7769,13.7259,13.7259,12600.0
2011-11-07 11:10:00,18.86,18.93,18.86,18.9,8000.0,13.7259,13.7769,13.7259,13.755,8000.0
2011-11-07 11:15:00,18.91,18.93,18.89,18.91,8400.0,13.7623,13.7769,13.7477,13.7623,8400.0
2011-11-07 11:20:00,18.91,18.93,18.86,18.9,15400.0,13.7623,13.7769,13.7259,13.755,15400.0
2011-11-07 11:25:00,18.87,18.9,18.83,18.85,18600.0,13.7332,13.755,13.7041,13.7186,18600.0
2011-11-07 11:30:00,18.86,18.88,18.82,18.86,16600.0,13.7259,13.7405,13.6968,13.7259,16600.0
2011-11-07 11:35:00,18.86,18.91,18.85,18.91,11600.0,13.7259,13.7623,13.7186,13.7623,11600.0
2011-11-07 11:40:00,18.91,18.91,18.83,18.88,14600.0,13.7623,13.7623,13.7041,13.7405,14600.0
2011-11-07 11:45:00,18.88,18.89,18.88,18.89,4000.0,13.7405,13.7477,13.7405,13.7477,4000.0
2011-11-07 11:50:00,18.91,18.92,18.88,18.89,8000.0,13.7623,13.7696,13.7405,13.7477,8000.0
2011-11-07 11:55:00,18.88,18.89,18.88,18.88,12800.0,13.7405,13.7477,13.7405,13.7405,12800.0
2011-11-07 12:00:00,18.88,18.89,18.86,18.87,18800.0,13.7405,13.7477,13.7259,13.7332,18800.0
2011-11-07 12:05:00,18.86,18.88,18.85,18.86,28000.0,13.7259,13.7405,13.7186,13.7259,28000.0
2011-11-07 12:10:00,18.86,18.86,18.8,18.8,21400.0,13.7259,13.7259,13.6822,13.6822,21400.0
2011-11-07 12:15:00,18.8,18.81,18.73,18.74,26000.0,13.6822,13.6895,13.6313,13.6386,26000.0
2011-11-07 12:20:00,18.75,18.75,18.68,18.72,34200.0,13.6459,13.6459,13.5949,13.624,34200.0
2011-11-07 12:25:00,18.71,18.74,18.7,18.72,11200.0,13.6167,13.6386,13.6095,13.624,11200.0
2011-11-07 12:30:00,18.72,18.72,18.7,18.71,16000.0,13.624,13.624,13.6095,13.6167,16000.0
2011-11-07 12:35:00,18.7,18.73,18.7,18.73,9800.0,13.6095,13.6313,13.6095,13.6313,9800.0
2011-11-07 12:40:00,18.72,18.75,18.72,18.72,11000.0,13.624,13.6459,13.624,13.624,11000.0
2011-11-07 12:45:00,18.73,18.74,18.72,18.73,8800.0,13.6313,13.6386,13.624,13.6313,8800.0
2011-11-07 12:50:00,18.73,18.75,18.72,18.74,18400.0,13.6313,13.6459,13.624,13.6386,18400.0
2011-11-07 12:55:00,18.73,18.76,18.7,18.72,76800.0,13.6313,13.6531,13.6095,13.624,76800.0
2011-11-07 13:00:00,18.73,18.74,18.7,18.72,12000.0,13.6313,13.6386,13.6095,13.624,12000.0
2011-11-07 13:05:00,18.71,18.72,18.69,18.71,15600.0,13.6167,13.624,13.6022,13.6167,15600.0
2011-11-07 13:10:00,18.7,18.75,18.69,18.73,32400.0,13.6095,13.6459,13.6022,13.6313,32400.0
2011-11-07 13:15:00,18.73,18.73,18.69,18.69,18600.0,13.6313,13.6313,13.6022,13.6022,18600.0
2011-11-07 13:20:00,18.68,18.68,18.65,18.66,29000.0,13.5949,13.5949,13.5731,13.5804,29000.0
2011-11-07 13:25:00,18.67,18.69,18.64,18.68,18200.0,13.5876,13.6022,13.5658,13.5949,18200.0
2011-11-07 13:30:00,18.69,18.73,18.68,18.73,32800.0,13.6022,13.6313,13.5949,13.6313,32800.0
2011-11-07 13:35:00,18.73,18.73,18.7,18.72,18800.0,13.6313,13.6313,13.6095,13.624,18800.0
2011-11-07 13:40:00,18.71,18.73,18.71,18.71,11200.0,13.6167,13.6313,13.6167,13.6167,11200.0
2011-11-07 13:45:00,18.71,18.71,18.68,18.68,17400.0,13.6167,13.6167,13.5949,13.5949,17400.0
2011-11-07 13:50:00,18.68,18.71,18.68,18.71,18600.0,13.5949,13.6167,13.5949,13.6167,18600.0
2011-11-07 13:55:00,18.72,18.79,18.72,18.79,86600.0,13.624,13.675,13.624,13.675,86600.0
2011-11-07 14:00:00,18.79,18.83,18.76,18.83,109400.0,13.675,13.7041,13.6531,13.7041,109400.0
2011-11-07 14:05:00,18.82,18.82,18.79,18.8,45000.0,13.6968,13.6968,13.675,13.6822,45000.0
2011-11-07 14:10:00,18.81,18.83,18.76,18.76,56200.0,13.6895,13.7041,13.6531,13.6531,56200.0
2011-11-07 14:15:00,18.77,18.8,18.74,18.74,35800.0,13.6604,13.6822,13.6386,13.6386,35800.0
2011-11-07 14:20:00,18.73,18.75,18.73,18.74,267200.0,13.6313,13.6459,13.6313,13.6386,267200.0
2011-11-07 14:25:00,18.74,18.74,18.71,18.72,29000.0,13.6386,13.6386,13.6167,13.624,29000.0
2011-11-07 14:30:00,18.72,18.74,18.7,18.71,31400.0,13.624,13.6386,13.6095,13.6167,31400.0
2011-11-07 14:35:00,18.72,18.73,18.69,18.69,40800.0,13.624,13.6313,13.6022,13.6022,40800.0
2011-11-07 14:40:00,18.69,18.72,18.65,18.72,24400.0,13.6022,13.624,13.5731,13.624,24400.0
2011-11-07 14:45:00,18.72,18.75,18.7,18.75,19000.0,13.624,13.6459,13.6095,13.6459,19000.0
2011-11-07 14:50:00,18.75,18.75,18.73,18.75,54800.0,13.6459,13.6459,13.6313,13.6459,54800.0
2011-11-07 14:55:00,18.75,18.76,18.74,18.76,20000.0,13.6459,13.6531,13.6386,13.6531,20000.0
2011-11-07 15:00:00,18.76,18.77,18.74,18.75,36800.0,13.6531,13.6604,13.6386,13.6459,36800.0
2011-11-07 15:05:00,18.75,18.75,18.74,18.75,34400.0,13.6459,13.6459,13.6386,13.6459,34400.0
2011-11-07 15:10:00,18.75,18.75,18.74,18.74,146800.0,13.6459,13.6459,13.6386,13.6386,146800.0
2011-11-07 15:15:00,18.75,18.75,18.72,18.73,60600.0,13.6459,13.6459,13.624,13.6313,60600.0
2011-11-07 15:20:00,18.74,18.76,18.74,18.75,52600.0,13.6386,13.6531,13.6386,13.6459,52600.0
2011-11-07 15:25:00,18.75,18.75,18.72,18.72,54800.0,13.6459,13.6459,13.624,13.624,54800.0
2011-11-07 15:30:00,18.72,18.75,18.72,18.74,67200.0,13.624,13.6459,13.624,13.6386,67200.0
2011-11-07 15:35:00,18.74,18.75,18.72,18.75,132000.0,13.6386,13.6459,13.624,13.6459,132000.0
2011-11-07 15:40:00,18.75,18.75,18.69,18.71,107400.0,13.6459,13.6459,13.6022,13.6167,107400.0
2011-11-07 15:45:00,18.71,18.72,18.69,18.69,216400.0,13.6167,13.624,13.6022,13.6022,216400.0
2011-11-07 15:50:00,18.68,18.72,18.68,18.71,122600.0,13.5949,13.624,13.5949,13.6167,122600.0
2011-11-07 15:55:00,18.71,18.74,18.7,18.73,145000.0,13.6167,13.6386,13.6095,13.6313,145000.0
2011-11-08 09:30:00,18.84,18.96,18.84,18.96,29600.0,13.7114,13.7987,13.7114,13.7987,29600.0
2011-11-08 09:35:00,18.96,18.96,18.83,18.83,20400.0,13.7987,13.7987,13.7041,13.7041,20400.0
2011-11-08 09:40:00,18.84,18.89,18.84,18.89,27600.0,13.7114,13.7477,13.7114,13.7477,27600.0
2011-11-08 09:45:00,18.89,18.93,18.84,18.84,18600.0,13.7477,13.7769,13.7114,13.7114,18600.0
2011-11-08 09:50:00,18.86,18.9,18.85,18.85,12800.0,13.7259,13.755,13.7186,13.7186,12800.0
2011-11-08 09:55:00,18.85,18.88,18.82,18.87,26000.0,13.7186,13.7405,13.6968,13.7332,26000.0
2011-11-08 10:00:00,18.88,18.89,18.85,18.89,26000.0,13.7405,13.7477,13.7186,13.7477,26000.0
2011-11-08 10:05:00,18.88,18.89,18.77,18.77,15600.0,13.7405,13.7477,13.6604,13.6604,15600.0
2011-11-08 10:10:00,18.75,18.76,18.66,18.71,42200.0,13.6459,13.6531,13.5804,13.6167,42200.0
2011-11-08 10:15:00,18.71,18.71,18.63,18.68,177200.0,13.6167,13.6167,13.5585,13.5949,177200.0
2011-11-08 10:20:00,18.68,18.7,18.63,18.66,22800.0,13.5949,13.6095,13.5585,13.5804,22800.0
2011-11-08 10:25:00,18.66,18.66,18.53,18.6,23600.0,13.5804,13.5804,13.4857,13.5367,23600.0
2011-11-08 10:30:00,18.6,18.61,18.52,18.52,19200.0,13.5367,13.544,13.4785,13.4785,19200.0
2011-11-08 10:35:00,18.53,18.62,18.53,18.62,21000.0,13.4857,13.5512,13.4857,13.5512,21000.0
2011-11-08 10:40:00,18.63,18.67,18.59,18.64,12400.0,13.5585,13.5876,13.5294,13.5658,12400.0
2011-11-08 10:45:00,18.67,18.7,18.63,18.63,9200.0,13.5876,13.6095,13.5585,13.5585,9200.0
2011-11-08 10:50:00,18.63,18.66,18.56,18.59,15400.0,13.5585,13.5804,13.5076,13.5294,15400.0
2011-11-08 10:55:00,18.59,18.63,18.56,18.58,13200.0,13.5294,13.5585,13.5076,13.5221,13200.0
2011-11-08 11:00:00,18.58,18.65,18.55,18.63,13800.0,13.5221,13.5731,13.5003,13.5585,13800.0
2011-11-08 11:05:00,18.61,18.63,18.53,18.54,17800.0,13.544,13.5585,13.4857,13.493,17800.0
2011-11-08 11:10:00,18.54,18.54,18.43,18.45,82600.0,13.493,13.493,13.413,13.4275,82600.0
2011-11-08 11:15:00,18.45,18.45,18.39,18.39,34400.0,13.4275,13.4275,13.3839,13.3839,34400.0
2011-11-08 11:20:00,18.39,18.41,18.35,18.38,34800.0,13.3839,13.3984,13.3547,13.3766,34800.0
2011-11-08 11:25:00,18.37,18.44,18.32,18.4,46600.0,13.3693,13.4202,13.3329,13.3911,46600.0
2011-11-08 11:30:00,18.4,18.42,18.37,18.37,30600.0,13.3911,13.4057,13.3693,13.3693,30600.0
2011-11-08 11:35:00,18.37,18.43,18.37,18.4,30000.0,13.3693,13.413,13.3693,13.3911,30000.0
2011-11-08 11:40:00,18.4,18.43,18.37,18.43,19000.0,13.3911,13.413,13.3693,13.413,19000.0
2011-11-08 11:45:00,18.42,18.46,18.4,18.43,33800.0,13.4057,13.4348,13.3911,13.413,33800.0
2011-11-08 11:50:00,18.43,18.45,18.42,18.43,44200.0,13.413,13.4275,13.4057,13.413,44200.0
2011-11-08 11:55:00,18.43,18.48,18.43,18.46,15200.0,13.413,13.4494,13.413,13.4348,15200.0
2011-11-08 12:00:00,18.47,18.52,18.42,18.51,27000.0,13.4421,13.4785,13.4057,13.4712,27000.0
2011-11-08 12:05:00,18.52,18.6,18.5,18.6,16000.0,13.4785,13.5367,13.4639,13.5367,16000.0
2011-11-08 12:10:00,18.6,18.64,18.6,18.63,23800.0,13.5367,13.5658,13.5367,13.5585,23800.0
2011-11-08 12:15:00,18.63,18.64,18.59,18.6,26400.0,13.5585,13.5658,13.5294,13.5367,26400.0
2011-11-08 12:20:00,18.6,18.6,18.54,18.54,64800.0,13.5367,13.5367,13.493,13.493,64800.0
2011-11-08 12:25:00,18.53,18.54,18.53,18.54,4400.0,13.4857,13.493,13.4857,13.493,4400.0
2011-11-08 12:30:00,18.55,18.59,18.53,18.53,32000.0,13.5003,13.5294,13.4857,13.4857,32000.0
2011-11-08 12:35:00,18.54,18.54,18.5,18.5,37200.0,13.493,13.493,13.4639,13.4639,37200.0
2011-11-08 12:40:00,18.5,18.52,18.5,18.5,12200.0,13.4639,13.4785,13.4639,13.4639,12200.0
2011-11-08 12:45:00,18.52,18.53,18.47,18.49,36000.0,13.4785,13.4857,13.4421,13.4566,36000.0
2011-11-08 12:50:00,18.48,18.5,18.48,18.48,62800.0,13.4494,13.4639,13.4494,13.4494,62800.0
2011-11-08 12:55:00,18.48,18.5,18.46,18.49,3400.0,13.4494,13.4639,13.4348,13.4566,3400.0
2011-11-08 13:00:00,18.5,18.53,18.5,18.53,11600.0,13.4639,13.4857,13.4639,13.4857,11600.0
2011-11-08 13:05:00,18.52,18.52,18.49,18.49,13800.0,13.4785,13.4785,13.4566,13.4566,13800.0
2011-11-08 13:10:00,18.49,18.49,18.42,18.43,15400.0,13.4566,13.4566,13.4057,13.413,15400.0
2011-11-08 13:15:00,18.43,18.5,18.43,18.49,10200.0,13.413,13.4639,13.413,13.4566,10200.0
2011-11-08 13:20:00,18.49,18.53,18.49,18.53,11800.0,13.4566,13.4857,13.4566,13.4857,11800.0
2011-11-08 13:25:00,18.52,18.54,18.52,18.53,10000.0,13.4785,13.493,13.4785,13.4857,10000.0
2011-11-08 13:30:00,18.53,18.53,18.48,18.49,76000.0,13.4857,13.4857,13.4494,13.4566,76000.0
2011-11-08 13:35:00,18.5,18.54,18.5,18.54,128000.0,13.4639,13.493,13.4639,13.493,128000.0
2011-11-08 13:40:00,18.54,18.56,18.53,18.56,53400.0,13.493,13.5076,13.4857,13.5076,53400.0
2011-11-08 13:45:00,18.57,18.63,18.55,18.6,69200.0,13.5149,13.5585,13.5003,13.5367,69200.0
2011-11-08 13:50:00,18.61,18.61,18.57,18.58,24800.0,13.544,13.544,13.5149,13.5221,24800.0
2011-11-08 13:55:00,18.59,18.6,18.57,18.57,39000.0,13.5294,13.5367,13.5149,13.5149,39000.0
2011-11-08 14:00:00,18.59,18.59,18.56,18.57,147600.0,13.5294,13.5294,13.5076,13.5149,147600.0
2011-11-08 14:05:00,18.57,18.58,18.5,18.53,23000.0,13.5149,13.5221,13.4639,13.4857,23000.0
2011-11-08 14:10:00,18.53,18.59,18.53,18.58,21800.0,13.4857,13.5294,13.4857,13.5221,21800.0
2011-11-08 14:15:00,18.59,18.61,18.57,18.58,128600.0,13.5294,13.544,13.5149,13.5221,128600.0
2011-11-08 14:20:00,18.57,18.62,18.57,18.6,39400.0,13.5149,13.5512,13.5149,13.5367,39400.0
2011-11-08 14:25:00,18.6,18.61,18.59,18.6,69800.0,13.5367,13.544,13.5294,13.5367,69800.0
2011-11-08 14:30:00,18.6,18.64,18.59,18.61,449800.0,13.5367,13.5658,13.5294,13.544,449800.0
2011-11-08 14:35:00,18.63,18.66,18.63,18.65,45800.0,13.5585,13.5804,13.5585,13.5731,45800.0
2011-11-08 14:40:00,18.65,18.67,18.6,18.63,39800.0,13.5731,13.5876,13.5367,13.5585,39800.0
2011-11-08 14:45:00,18.64,18.67,18.61,18.65,50000.0,13.5658,13.5876,13.544,13.5731,50000.0
2011-11-08 14:50:00,18.65,18.72,18.65,18.7,24200.0,13.5731,13.624,13.5731,13.6095,24200.0
2011-11-08 14:55:00,18.71,18.74,18.69,18.72,18800.0,13.6167,13.6386,13.6022,13.624,18800.0
2011-11-08 15:00:00,18.73,18.73,18.68,18.72,23200.0,13.6313,13.6313,13.5949,13.624,23200.0
2011-11-08 15:05:00,18.72,18.78,18.69,18.78,39600.0,13.624,13.6677,13.6022,13.6677,39600.0
2011-11-08 15:10:00,18.79,18.84,18.78,18.83,32800.0,13.675,13.7114,13.6677,13.7041,32800.0
2011-11-08 15:15:00,18.84,18.89,18.84,18.88,35400.0,13.7114,13.7477,13.7114,13.7405,35400.0
2011-11-08 15:20:00,18.86,18.93,18.86,18.93,58600.0,13.7259,13.7769,13.7259,13.7769,58600.0
2011-11-08 15:25:00,18.93,18.98,18.93,18.96,73000.0,13.7769,13.8132,13.7769,13.7987,73000.0
2011-11-08 15:30:00,18.97,19.1,18.97,19.09,107400.0,13.806,13.9006,13.806,13.8933,107400.0
2011-11-08 15:35:00,19.09,19.11,19.05,19.11,47200.0,13.8933,13.9079,13.8642,13.9079,47200.0
2011-11-08 15:40:00,19.11,19.16,19.11,19.14,84800.0,13.9079,13.9442,13.9079,13.9297,84800.0
2011-11-08 15:45:00,19.13,19.13,19.09,19.13,105200.0,13.9224,13.9224,13.8933,13.9224,105200.0
2011-11-08 15:50:00,19.12,19.19,19.1,19.18,154600.0,13.9151,13.9661,13.9006,13.9588,154600.0
2011-11-08 15:55:00,19.18,19.18,19.09,19.1,154800.0,13.9588,13.9588,13.8933,13.9006,154800.0
2011-11-09 09:30:00,18.71,18.84,18.65,18.84,18800.0,13.6167,13.7114,13.5731,13.7114,18800.0
2011-11-09 09:35:00,18.86,18.9,18.76,18.86,21000.0,13.7259,13.755,13.6531,13.7259,21000.0
2011-11-09 09:40:00,18.86,18.86,18.83,18.83,17800.0,13.7259,13.7259,13.7041,13.7041,17800.0
2011-11-09 09:45:00,18.83,18.84,18.76,18.78,24000.0,13.7041,13.7114,13.6531,13.6677,24000.0
2011-11-09 09:50:00,18.78,18.8,18.64,18.64,95400.0,13.6677,13.6822,13.5658,13.5658,95400.0
2011-11-09 09:55:00,18.64,18.65,18.62,18.63,22800.0,13.5658,13.5731,13.5512,13.5585,22800.0
2011-11-09 10:00:00,18.63,18.64,18.61,18.61,27200.0,13.5585,13.5658,13.544,13.544,27200.0
2011-11-09 10:05:00,18.61,18.63,18.56,18.6,30200.0,13.544,13.5585,13.5076,13.5367,30200.0
2011-11-09 10:10:00,18.6,18.65,18.6,18.64,36000.0,13.5367,13.5731,13.5367,13.5658,36000.0
2011-11-09 10:15:00,18.64,18.65,18.61,18.64,23800.0,13.5658,13.5731,13.544,13.5658,23800.0
2011-11-09 10:20:00,18.64,18.65,18.6,18.61,11000.0,13.5658,13.5731,13.5367,13.544,11000.0
2011-11-09 10:25:00,18.63,18.63,18.56,18.58,32800.0,13.5585,13.5585,13.5076,13.5221,32800.0
2011-11-09 10:30:00,18.59,18.61,18.55,18.55,28200.0,13.5294,13.544,13.5003,13.5003,28200.0
2011-11-09 10:35:00,18.54,18.55,18.48,18.48,14600.0,13.493,13.5003,13.4494,13.4494,14600.0
2011-11-09 10:40:00,18.49,18.5,18.49,18.5,82400.0,13.4566,13.4639,13.4566,13.4639,82400.0
2011-11-09 10:45:00,18.5,18.6,18.5,18.59,36000.0,13.4639,13.5367,13.4639,13.5294,36000.0
2011-11-09 10:50:00,18.59,18.61,18.56,18.56,22200.0,13.5294,13.544,13.5076,13.5076,22200.0
2011-11-09 10:55:00,18.57,18.6,18.57,18.57,7600.0,13.5149,13.5367,13.5149,13.5149,7600.0
2011-11-09 11:00:00,18.59,18.6,18.57,18.6,7800.0,13.5294,13.5367,13.5149,13.5367,7800.0
2011-11-09 11:05:00,18.61,18.63,18.59,18.6,18800.0,13.544,13.5585,13.5294,13.5367,18800.0
2011-11-09 11:10:00,18.59,18.63,18.58,18.61,6600.0,13.5294,13.5585,13.5221,13.544,6600.0
2011-11-09 11:15:00,18.63,18.68,18.63,18.67,20400.0,13.5585,13.5949,13.5585,13.5876,20400.0
2011-11-09 11:20:00,18.67,18.68,18.65,18.67,26000.0,13.5876,13.5949,13.5731,13.5876,26000.0
2011-11-09 11:25:00,18.65,18.68,18.65,18.65,9600.0,13.5731,13.5949,13.5731,13.5731,9600.0
2011-11-09 11:30:00,18.65,18.66,18.63,18.66,6200.0,13.5731,13.5804,13.5585,13.5804,6200.0
2011-11-09 11:35:00,18.67,18.72,18.67,18.68,4400.0,13.5876,13.624,13.5876,13.5949,4400.0
2011-11-09 11:40:00,18.68,18.68,18.65,18.67,6800.0,13.5949,13.5949,13.5731,13.5876,6800.0
2011-11-09 11:45:00,18.68,18.7,18.68,18.7,12600.0,13.5949,13.6095,13.5949,13.6095,12600.0
2011-11-09 11:50:00,18.7,18.7,18.68,18.7,13800.0,13.6095,13.6095,13.5949,13.6095,13800.0
2011-11-09 11:55:00,18.7,18.7,18.66,18.67,62600.0,13.6095,13.6095,13.5804,13.5876,62600.0
2011-11-09 12:00:00,18.67,18.68,18.65,18.65,6600.0,13.5876,13.5949,13.5731,13.5731,6600.0
2011-11-09 12:05:00,18.66,18.66,18.61,18.64,14800.0,13.5804,13.5804,13.544,13.5658,14800.0
2011-11-09 12:10:00,18.63,18.66,18.61,18.66,14800.0,13.5585,13.5804,13.544,13.5804,14800.0
2011-11-09 12:15:00,18.65,18.65,18.62,18.63,5200.0,13.5731,13.5731,13.5512,13.5585,5200.0
2011-11-09 12:20:00,18.63,18.63,18.59,18.59,14000.0,13.5585,13.5585,13.5294,13.5294,14000.0
2011-11-09 12:25:00,18.59,18.61,18.55,18.57,12800.0,13.5294,13.544,13.5003,13.5149,12800.0
2011-11-09 12:30:00,18.57,18.57,18.54,18.55,8600.0,13.5149,13.5149,13.493,13.5003,8600.0
2011-11-09 12:35:00,18.55,18.61,18.55,18.61,8600.0,13.5003,13.544,13.5003,13.544,8600.0
2011-11-09 12:40:00,18.6,18.6,18.56,18.57,15000.0,13.5367,13.5367,13.5076,13.5149,15000.0
2011-11-09 12:45:00,18.57,18.6,18.57,18.59,13200.0,13.5149,13.5367,13.5149,13.5294,13200.0
2011-11-09 12:50:00,18.59,18.61,18.59,18.59,12600.0,13.5294,13.544,13.5294,13.5294,12600.0
2011-11-09 12:55:00,18.6,18.62,18.6,18.62,6200.0,13.5367,13.5512,13.5367,13.5512,6200.0
2011-11-09 13:00:00,18.63,18.65,18.62,18.63,14200.0,13.5585,13.5731,13.5512,13.5585,14200.0
2011-11-09 13:05:00,18.63,18.67,18.62,18.62,13400.0,13.5585,13.5876,13.5512,13.5512,13400.0
2011-11-09 13:10:00,18.63,18.63,18.6,18.61,4000.0,13.5585,13.5585,13.5367,13.544,4000.0
2011-11-09 13:15:00,18.6,18.6,18.55,18.55,5200.0,13.5367,13.5367,13.5003,13.5003,5200.0
2011-11-09 13:20:00,18.55,18.56,18.53,18.54,6600.0,13.5003,13.5076,13.4857,13.493,6600.0
2011-11-09 13:25:00,18.55,18.56,18.55,18.56,4400.0,13.5003,13.5076,13.5003,13.5076,4400.0
2011-11-09 13:30:00,18.55,18.55,18.53,18.54,4200.0,13.5003,13.5003,13.4857,13.493,4200.0
2011-11-09 13:35:00,18.54,18.57,18.53,18.55,8800.0,13.493,13.5149,13.4857,13.5003,8800.0
2011-11-09 13:40:00,18.53,18.53,18.51,18.51,22400.0,13.4857,13.4857,13.4712,13.4712,22400.0
2011-11-09 13:45:00,18.51,18.51,18.48,18.48,8800.0,13.4712,13.4712,13.4494,13.4494,8800.0
2011-11-09 13:50:00,18.48,18.48,18.46,18.47,20600.0,13.4494,13.4494,13.4348,13.4421,20600.0
2011-11-09 13:55:00,18.47,18.48,18.45,18.48,59800.0,13.4421,13.4494,13.4275,13.4494,59800.0
2011-11-09 14:00:00,18.48,18.49,18.47,18.47,52200.0,13.4494,13.4566,13.4421,13.4421,52200.0
2011-11-09 14:05:00,18.47,18.47,18.41,18.43,57600.0,13.4421,13.4421,13.3984,13.413,57600.0
2011-11-09 14:10:00,18.43,18.49,18.42,18.49,20000.0,13.413,13.4566,13.4057,13.4566,20000.0
2011-11-09 14:15:00,18.48,18.5,18.44,18.5,24400.0,13.4494,13.4639,13.4202,13.4639,24400.0
2011-11-09 14:20:00,18.5,18.5,18.42,18.43,113800.0,13.4639,13.4639,13.4057,13.413,113800.0
2011-11-09 14:25:00,18.42,18.45,18.38,18.43,58600.0,13.4057,13.4275,13.3766,13.413,58600.0
2011-11-09 14:30:00,18.42,18.48,18.42,18.47,60200.0,13.4057,13.4494,13.4057,13.4421,60200.0
2011-11-09 14:35:00,18.47,18.47,18.41,18.43,33800.0,13.4421,13.4421,13.3984,13.413,33800.0
2011-11-09 14:40:00,18.43,18.47,18.39,18.46,35200.0,13.413,13.4421,13.3839,13.4348,35200.0
2011-11-09 14:45:00,18.46,18.47,18.43,18.43,26800.0,13.4348,13.4421,13.413,13.413,26800.0
2011-11-09 14:50:00,18.42,18.45,18.41,18.42,39800.0,13.4057,13.4275,13.3984,13.4057,39800.0
2011-11-09 14:55:00,18.42,18.44,18.41,18.42,41800.0,13.4057,13.4202,13.3984,13.4057,41800.0
2011-11-09 15:00:00,18.42,18.45,18.41,18.43,46800.0,13.4057,13.4275,13.3984,13.413,46800.0
2011-11-09 15:05:00,18.45,18.5,18.44,18.48,41200.0,13.4275,13.4639,13.4202,13.4494,41200.0
2011-11-09 15:10:00,18.48,18.49,18.45,18.45,33400.0,13.4494,13.4566,13.4275,13.4275,33400.0
2011-11-09 15:15:00,18.45,18.48,18.45,18.46,31800.0,13.4275,13.4494,13.4275,13.4348,31800.0
2011-11-09 15:20:00,18.46,18.5,18.46,18.5,42200.0,13.4348,13.4639,13.4348,13.4639,42200.0
2011-11-09 15:25:00,18.49,18.49,18.45,18.45,30000.0,13.4566,13.4566,13.4275,13.4275,30000.0
2011-11-09 15:30:00,18.45,18.46,18.43,18.43,37000.0,13.4275,13.4348,13.413,13.413,37000.0
2011-11-09 15:35:00,18.43,18.43,18.38,18.38,31600.0,13.413,13.413,13.3766,13.3766,31600.0
2011-11-09 15:40:00,18.38,18.42,18.38,18.39,59200.0,13.3766,13.4057,13.3766,13.3839,59200.0
2011-11-09 15:45:00,18.39,18.43,18.39,18.42,106800.0,13.3839,13.413,13.3839,13.4057,106800.0
2011-11-09 15:50:00,18.42,18.47,18.41,18.45,113600.0,13.4057,13.4421,13.3984,13.4275,113600.0
2011-11-09 15:55:00,18.45,18.5,18.42,18.44,110000.0,13.4275,13.4639,13.4057,13.4202,110000.0
2011-11-10 09:30:00,18.78,18.82,18.77,18.8,29200.0,13.6677,13.6968,13.6604,13.6822,29200.0
2011-11-10 09:35:00,18.83,18.84,18.74,18.75,13200.0,13.7041,13.7114,13.6386,13.6459,13200.0
2011-11-10 09:40:00,18.75,18.8,18.69,18.74,16400.0,13.6459,13.6822,13.6022,13.6386,16400.0
2011-11-10 09:45:00,18.72,18.75,18.55,18.55,23800.0,13.624,13.6459,13.5003,13.5003,23800.0
2011-11-10 09:50:00,18.53,18.54,18.5,18.5,4600.0,13.4857,13.493,13.4639,13.4639,4600.0
2011-11-10 09:55:00,18.51,18.51,18.47,18.47,19400.0,13.4712,13.4712,13.4421,13.4421,19400.0
2011-11-10 10:00:00,18.46,18.5,18.43,18.47,32000.0,13.4348,13.4639,13.413,13.4421,32000.0
2011-11-10 10:05:00,18.47,18.55,18.47,18.49,138400.0,13.4421,13.5003,13.4421,13.4566,138400.0
2011-11-10 10:10:00,18.49,18.5,18.45,18.45,63200.0,13.4566,13.4639,13.4275,13.4275,63200.0
2011-11-10 10:15:00,18.44,18.47,18.39,18.42,56800.0,13.4202,13.4421,13.3839,13.4057,56800.0
2011-11-10 10:20:00,18.4,18.43,18.38,18.39,16000.0,13.3911,13.413,13.3766,13.3839,16000.0
2011-11-10 10:25:00,18.41,18.47,18.4,18.4,37000.0,13.3984,13.4421,13.3911,13.3911,37000.0
2011-11-10 10:30:00,18.41,18.41,18.35,18.35,12400.0,13.3984,13.3984,13.3547,13.3547,12400.0
2011-11-10 10:35:00,18.36,18.4,18.36,18.4,8200.0,13.362,13.3911,13.362,13.3911,8200.0
2011-11-10 10:40:00,18.41,18.42,18.36,18.37,10200.0,13.3984,13.4057,13.362,13.3693,10200.0
2011-11-10 10:45:00,18.38,18.38,18.26,18.26,13400.0,13.3766,13.3766,13.2892,13.2892,13400.0
2011-11-10 10:50:00,18.27,18.34,18.27,18.33,27000.0,13.2965,13.3475,13.2965,13.3402,27000.0
2011-11-10 10:55:00,18.33,18.35,18.3,18.35,17600.0,13.3402,13.3547,13.3184,13.3547,17600.0
2011-11-10 11:00:00,18.34,18.42,18.31,18.4,32000.0,13.3475,13.4057,13.3256,13.3911,32000.0
2011-11-10 11:05:00,18.39,18.45,18.38,18.42,23200.0,13.3839,13.4275,13.3766,13.4057,23200.0
2011-11-10 11:10:00,18.43,18.45,18.39,18.4,8000.0,13.413,13.4275,13.3839,13.3911,8000.0
2011-11-10 11:15:00,18.41,18.46,18.4,18.42,26400.0,13.3984,13.4348,13.3911,13.4057,26400.0
2011-11-10 11:20:00,18.43,18.46,18.4,18.46,17200.0,13.413,13.4348,13.3911,13.4348,17200.0
2011-11-10 11:25:00,18.46,18.48,18.45,18.45,22600.0,13.4348,13.4494,13.4275,13.4275,22600.0
2011-11-10 11:30:00,18.46,18.48,18.43,18.47,23200.0,13.4348,13.4494,13.413,13.4421,23200.0
2011-11-10 11:35:00,18.48,18.52,18.46,18.48,13400.0,13.4494,13.4785,13.4348,13.4494,13400.0
2011-11-10 11:40:00,18.5,18.57,18.48,18.57,35800.0,13.4639,13.5149,13.4494,13.5149,35800.0
2011-11-10 11:45:00,18.58,18.58,18.54,18.55,105800.0,13.5221,13.5221,13.493,13.5003,105800.0
2011-11-10 11:50:00,18.55,18.58,18.55,18.56,33600.0,13.5003,13.5221,13.5003,13.5076,33600.0
2011-11-10 11:55:00,18.57,18.65,18.55,18.64,157600.0,13.5149,13.5731,13.5003,13.5658,157600.0
2011-11-10 12:00:00,18.63,18.65,18.59,18.6,23200.0,13.5585,13.5731,13.5294,13.5367,23200.0
2011-11-10 12:05:00,18.61,18.65,18.61,18.64,18600.0,13.544,13.5731,13.544,13.5658,18600.0
2011-11-10 12:10:00,18.64,18.65,18.54,18.55,21000.0,13.5658,13.5731,13.493,13.5003,21000.0
2011-11-10 12:15:00,18.55,18.61,18.54,18.59,57400.0,13.5003,13.544,13.493,13.5294,57400.0
2011-11-10 12:20:00,18.6,18.6,18.56,18.56,6000.0,13.5367,13.5367,13.5076,13.5076,6000.0
2011-11-10 12:25:00,18.56,18.57,18.54,18.54,18000.0,13.5076,13.5149,13.493,13.493,18000.0
2011-11-10 12:30:00,18.55,18.55,18.5,18.5,78600.0,13.5003,13.5003,13.4639,13.4639,78600.0
2011-11-10 12:35:00,18.5,18.51,18.46,18.49,34200.0,13.4639,13.4712,13.4348,13.4566,34200.0
2011-11-10 12:40:00,18.48,18.5,18.47,18.48,12400.0,13.4494,13.4639,13.4421,13.4494,12400.0
2011-11-10 12:45:00,18.48,18.51,18.47,18.5,12400.0,13.4494,13.4712,13.4421,13.4639,12400.0
2011-11-10 12:50:00,18.5,18.56,18.5,18.53,24400.0,13.4639,13.5076,13.4639,13.4857,24400.0
2011-11-10 12:55:00,18.54,18.56,18.52,18.55,20000.0,13.493,13.5076,13.4785,13.5003,20000.0
2011-11-10 13:00:00,18.55,18.56,18.53,18.55,15400.0,13.5003,13.5076,13.4857,13.5003,15400.0
2011-11-10 13:05:00,18.55,18.56,18.52,18.54,16000.0,13.5003,13.5076,13.4785,13.493,16000.0
2011-11-10 13:10:00,18.55,18.58,18.55,18.55,51400.0,13.5003,13.5221,13.5003,13.5003,51400.0
2011-11-10 13:15:00,18.55,18.55,18.53,18.55,98200.0,13.5003,13.5003,13.4857,13.5003,98200.0
2011-11-10 13:20:00,18.56,18.56,18.49,18.49,12800.0,13.5076,13.5076,13.4566,13.4566,12800.0
2011-11-10 13:25:00,18.49,18.5,18.45,18.45,8600.0,13.4566,13.4639,13.4275,13.4275,8600.0
2011-11-10 13:30:00,18.45,18.5,18.45,18.48,13000.0,13.4275,13.4639,13.4275,13.4494,13000.0
2011-11-10 13:35:00,18.49,18.51,18.48,18.5,17600.0,13.4566,13.4712,13.4494,13.4639,17600.0
2011-11-10 13:40:00,18.5,18.58,18.5,18.53,35200.0,13.4639,13.5221,13.4639,13.4857,35200.0
2011-11-10 13:45:00,18.5,18.52,18.5,18.51,8200.0,13.4639,13.4785,13.4639,13.4712,8200.0
2011-11-10 13:50:00,18.5,18.54,18.49,18.53,43600.0,13.4639,13.493,13.4566,13.4857,43600.0
2011-11-10 13:55:00,18.52,18.55,18.52,18.55,8600.0,13.4785,13.5003,13.4785,13.5003,8600.0
2011-11-10 14:00:00,18.53,18.55,18.46,18.46,25400.0,13.4857,13.5003,13.4348,13.4348,25400.0
2011-11-10 14:05:00,18.46,18.48,18.38,18.4,112800.0,13.4348,13.4494,13.3766,13.3911,112800.0
2011-11-10 14:10:00,18.41,18.42,18.38,18.41,51400.0,13.3984,13.4057,13.3766,13.3984,51400.0
2011-11-10 14:15:00,18.41,18.42,18.4,18.41,75000.0,13.3984,13.4057,13.3911,13.3984,75000.0
2011-11-10 14:20:00,18.41,18.43,18.38,18.41,84600.0,13.3984,13.413,13.3766,13.3984,84600.0
2011-11-10 14:25:00,18.41,18.41,18.37,18.39,54000.0,13.3984,13.3984,13.3693,13.3839,54000.0
2011-11-10 14:30:00,18.39,18.41,18.38,18.41,18400.0,13.3839,13.3984,13.3766,13.3984,18400.0
2011-11-10 14:35:00,18.4,18.4,18.35,18.39,18600.0,13.3911,13.3911,13.3547,13.3839,18600.0
2011-11-10 14:40:00,18.38,18.42,18.37,18.41,21400.0,13.3766,13.4057,13.3693,13.3984,21400.0
2011-11-10 14:45:00,18.41,18.41,18.36,18.36,20600.0,13.3984,13.3984,13.362,13.362,20600.0
2011-11-10 14:50:00,18.38,18.41,18.34,18.34,29400.0,13.3766,13.3984,13.3475,13.3475,29400.0
2011-11-10 14:55:00,18.35,18.35,18.27,18.27,13800.0,13.3547,13.3547,13.2965,13.2965,13800.0
2011-11-10 15:00:00,18.28,18.37,18.28,18.37,28600.0,13.3038,13.3693,13.3038,13.3693,28600.0
2011-11-10 15:05:00,18.38,18.41,18.34,18.34,17000.0,13.3766,13.3984,13.3475,13.3475,17000.0
2011-11-10 15:10:00,18.34,18.37,18.34,18.34,40800.0,13.3475,13.3693,13.3475,13.3475,40800.0
2011-11-10 15:15:00,18.34,18.4,18.33,18.34,25800.0,13.3475,13.3911,13.3402,13.3475,25800.0
2011-11-10 15:20:00,18.35,18.39,18.32,18.36,27400.0,13.3547,13.3839,13.3329,13.362,27400.0
2011-11-10 15:25:00,18.37,18.45,18.37,18.43,40600.0,13.3693,13.4275,13.3693,13.413,40600.0
2011-11-10 15:30:00,18.43,18.45,18.39,18.42,56200.0,13.413,13.4275,13.3839,13.4057,56200.0
2011-11-10 15:35:00,18.42,18.43,18.38,18.42,47200.0,13.4057,13.413,13.3766,13.4057,47200.0
2011-11-10 15:40:00,18.43,18.43,18.39,18.41,44000.0,13.413,13.413,13.3839,13.3984,44000.0
2011-11-10 15:45:00,18.42,18.47,18.42,18.46,61200.0,13.4057,13.4421,13.4057,13.4348,61200.0
2011-11-10 15:50:00,18.46,18.49,18.43,18.48,93000.0,13.4348,13.4566,13.413,13.4494,93000.0
2011-11-10 15:55:00,18.48,18.48,18.37,18.43,227000.0,13.4494,13.4494,13.3693,13.413,227000.0
2011-11-11 09:30:00,18.58,18.62,18.54,18.59,23800.0,13.5221,13.5512,13.493,13.5294,23800.0
2011-11-11 09:35:00,18.6,18.62,18.6,18.62,13600.0,13.5367,13.5512,13.5367,13.5512,13600.0
2011-11-11 09:40:00,18.62,18.8,18.62,18.79,12000.0,13.5512,13.6822,13.5512,13.675,12000.0
2011-11-11 09:45:00,18.79,18.86,18.79,18.83,35200.0,13.675,13.7259,13.675,13.7041,35200.0
2011-11-11 09:50:00,18.83,18.88,18.83,18.85,28600.0,13.7041,13.7405,13.7041,13.7186,28600.0
2011-11-11 09:55:00,18.85,18.88,18.84,18.86,30600.0,13.7186,13.7405,13.7114,13.7259,30600.0
2011-11-11 10:00:00,18.88,18.9,18.83,18.9,116200.0,13.7405,13.755,13.7041,13.755,116200.0
2011-11-11 10:05:00,18.9,18.99,18.9,18.96,113800.0,13.755,13.8205,13.755,13.7987,113800.0
2011-11-11 10:10:00,18.96,19.04,18.96,18.98,54800.0,13.7987,13.8569,13.7987,13.8132,54800.0
2011-11-11 10:15:00,18.99,19.0,18.94,18.96,50000.0,13.8205,13.8278,13.7841,13.7987,50000.0
2011-11-11 10:20:00,18.95,18.95,18.92,18.92,7400.0,13.7914,13.7914,13.7696,13.7696,7400.0
2011-11-11 10:25:00,18.92,18.95,18.9,18.92,28600.0,13.7696,13.7914,13.755,13.7696,28600.0
2011-11-11 10:30:00,18.95,18.97,18.92,18.93,28800.0,13.7914,13.806,13.7696,13.7769,28800.0
2011-11-11 10:35:00,18.93,18.97,18.93,18.95,15000.0,13.7769,13.806,13.7769,13.7914,15000.0
2011-11-11 10:40:00,18.93,19.17,18.93,19.14,276000.0,13.7769,13.9515,13.7769,13.9297,276000.0
2011-11-11 10:45:00,19.14,19.19,19.11,19.17,61600.0,13.9297,13.9661,13.9079,13.9515,61600.0
2011-11-11 10:50:00,19.17,19.17,19.1,19.13,28200.0,13.9515,13.9515,13.9006,13.9224,28200.0
2011-11-11 10:55:00,19.14,19.14,19.04,19.1,35400.0,13.9297,13.9297,13.8569,13.9006,35400.0
2011-11-11 11:00:00,19.1,19.11,19.08,19.1,152400.0,13.9006,13.9079,13.886,13.9006,152400.0
2011-11-11 11:05:00,19.1,19.15,19.1,19.11,122200.0,13.9006,13.937,13.9006,13.9079,122200.0
2011-11-11 11:10:00,19.1,19.15,19.07,19.13,30800.0,13.9006,13.937,13.8787,13.9224,30800.0
2011-11-11 11:15:00,19.13,19.23,19.13,19.13,72800.0,13.9224,13.9952,13.9224,13.9224,72800.0
2011-11-11 11:20:00,19.13,19.15,19.06,19.07,84000.0,13.9224,13.937,13.8715,13.8787,84000.0
2011-11-11 11:25:00,19.07,19.09,19.05,19.08,11400.0,13.8787,13.8933,13.8642,13.886,11400.0
2011-11-11 11:30:00,19.1,19.11,19.06,19.08,11000.0,13.9006,13.9079,13.8715,13.886,11000.0
2011-11-11 11:35:00,19.08,19.08,19.04,19.07,12200.0,13.886,13.886,13.8569,13.8787,12200.0
2011-11-11 11:40:00,19.08,19.1,19.04,19.1,52600.0,13.886,13.9006,13.8569,13.9006,52600.0
2011-11-11 11:45:00,19.11,19.15,19.09,19.09,46200.0,13.9079,13.937,13.8933,13.8933,46200.0
2011-11-11 11:50:00,19.1,19.1,19.06,19.09,32600.0,13.9006,13.9006,13.8715,13.8933,32600.0
2011-11-11 11:55:00,19.09,19.14,19.09,19.1,19200.0,13.8933,13.9297,13.8933,13.9006,19200.0
2011-11-11 12:00:00,19.09,19.1,19.06,19.07,9600.0,13.8933,13.9006,13.8715,13.8787,9600.0
2011-11-11 12:05:00,19.07,19.1,19.07,19.07,15000.0,13.8787,13.9006,13.8787,13.8787,15000.0
2011-11-11 12:10:00,19.07,19.08,19.02,19.02,103200.0,13.8787,13.886,13.8424,13.8424,103200.0
2011-11-11 12:15:00,19.02,19.04,19.0,19.02,34000.0,13.8424,13.8569,13.8278,13.8424,34000.0
2011-11-11 12:20:00,19.02,19.03,19.0,19.02,237000.0,13.8424,13.8496,13.8278,13.8424,237000.0
2011-11-11 12:25:00,19.03,19.04,19.0,19.01,30000.0,13.8496,13.8569,13.8278,13.8351,30000.0
2011-11-11 12:30:00,19.02,19.02,19.0,19.0,45800.0,13.8424,13.8424,13.8278,13.8278,45800.0
2011-11-11 12:35:00,19.0,19.05,19.0,19.03,140800.0,13.8278,13.8642,13.8278,13.8496,140800.0
2011-11-11 12:40:00,19.02,19.02,19.0,19.0,33600.0,13.8424,13.8424,13.8278,13.8278,33600.0
2011-11-11 12:45:00,19.0,19.02,19.0,19.0,24000.0,13.8278,13.8424,13.8278,13.8278,24000.0
2011-11-11 12:50:00,19.0,19.0,19.0,19.0,29400.0,13.8278,13.8278,13.8278,13.8278,29400.0
2011-11-11 12:55:00,19.0,19.0,18.97,19.0,28000.0,13.8278,13.8278,13.806,13.8278,28000.0
2011-11-11 13:00:00,19.0,19.04,19.0,19.04,163800.0,13.8278,13.8569,13.8278,13.8569,163800.0
2011-11-11 13:05:00,19.03,19.06,19.03,19.05,34000.0,13.8496,13.8715,13.8496,13.8642,34000.0
2011-11-11 13:10:00,19.05,19.05,19.03,19.03,29800.0,13.8642,13.8642,13.8496,13.8496,29800.0
2011-11-11 13:15:00,19.03,19.04,19.02,19.02,17600.0,13.8496,13.8569,13.8424,13.8424,17600.0
2011-11-11 13:20:00,19.02,19.03,18.99,18.99,26200.0,13.8424,13.8496,13.8205,13.8205,26200.0
2011-11-11 13:25:00,18.98,18.99,18.96,18.99,18400.0,13.8132,13.8205,13.7987,13.8205,18400.0
2011-11-11 13:30:00,18.99,19.03,18.99,19.03,17400.0,13.8205,13.8496,13.8205,13.8496,17400.0
2011-11-11 13:35:00,19.03,19.06,19.03,19.06,33800.0,13.8496,13.8715,13.8496,13.8715,33800.0
2011-11-11 13:40:00,19.06,19.06,19.04,19.05,22000.0,13.8715,13.8715,13.8569,13.8642,22000.0
2011-11-11 13:45:00,19.05,19.05,19.02,19.03,37600.0,13.8642,13.8642,13.8424,13.8496,37600.0
2011-11-11 13:50:00,19.03,19.04,19.03,19.04,102200.0,13.8496,13.8569,13.8496,13.8569,102200.0
2011-11-11 13:55:00,19.03,19.05,19.02,19.05,40800.0,13.8496,13.8642,13.8424,13.8642,40800.0
2011-11-11 14:00:00,19.05,19.05,19.04,19.05,23400.0,13.8642,13.8642,13.8569,13.8642,23400.0
2011-11-11 14:05:00,19.05,19.05,19.02,19.04,41000.0,13.8642,13.8642,13.8424,13.8569,41000.0
2011-11-11 14:10:00,19.04,19.05,19.02,19.03,41200.0,13.8569,13.8642,13.8424,13.8496,41200.0
2011-11-11 14:15:00,19.04,19.05,19.04,19.05,23200.0,13.8569,13.8642,13.8569,13.8642,23200.0
2011-11-11 14:20:00,19.05,19.05,19.03,19.05,42600.0,13.8642,13.8642,13.8496,13.8642,42600.0
2011-11-11 14:25:00,19.05,19.08,19.05,19.08,34400.0,13.8642,13.886,13.8642,13.886,34400.0
2011-11-11 14:30:00,19.08,19.08,19.06,19.07,37800.0,13.886,13.886,13.8715,13.8787,37800.0
2011-11-11 14:35:00,19.07,19.07,19.03,19.03,30400.0,13.8787,13.8787,13.8496,13.8496,30400.0
2011-11-11 14:40:00,19.03,19.06,19.03,19.05,25800.0,13.8496,13.8715,13.8496,13.8642,25800.0
2011-11-11 14:45:00,19.05,19.05,19.0,19.01,19000.0,13.8642,13.8642,13.8278,13.8351,19000.0
2011-11-11 14:50:00,19.0,19.02,19.0,19.01,21600.0,13.8278,13.8424,13.8278,13.8351,21600.0
2011-11-11 14:55:00,19.01,19.03,19.0,19.02,66000.0,13.8351,13.8496,13.8278,13.8424,66000.0
2011-11-11 15:00:00,19.02,19.03,19.0,19.0,40600.0,13.8424,13.8496,13.8278,13.8278,40600.0
2011-11-11 15:05:00,19.0,19.0,19.0,19.0,38600.0,13.8278,13.8278,13.8278,13.8278,38600.0
2011-11-11 15:10:00,19.0,19.02,19.0,19.02,52800.0,13.8278,13.8424,13.8278,13.8424,52800.0
2011-11-11 15:15:00,19.02,19.03,19.01,19.03,46000.0,13.8424,13.8496,13.8351,13.8496,46000.0
2011-11-11 15:20:00,19.03,19.04,19.02,19.02,35800.0,13.8496,13.8569,13.8424,13.8424,35800.0
2011-11-11 15:25:00,19.01,19.02,19.0,19.01,57200.0,13.8351,13.8424,13.8278,13.8351,57200.0
2011-11-11 15:30:00,19.01,19.02,19.0,19.01,47800.0,13.8351,13.8424,13.8278,13.8351,47800.0
2011-11-11 15:35:00,19.0,19.01,19.0,19.01,68200.0,13.8278,13.8351,13.8278,13.8351,68200.0
2011-11-11 15:40:00,19.01,19.02,19.0,19.02,103200.0,13.8351,13.8424,13.8278,13.8424,103200.0
2011-11-11 15:45:00,19.01,19.03,19.0,19.02,98800.0,13.8351,13.8496,13.8278,13.8424,98800.0
2011-11-11 15:50:00,19.03,19.09,19.03,19.09,91800.0,13.8496,13.8933,13.8496,13.8933,91800.0
2011-11-11 15:55:00,19.08,19.08,19.05,19.07,156200.0,13.886,13.886,13.8642,13.8787,156200.0
2011-11-14 09:30:00,18.99,19.06,18.95,19.06,22600.0,13.8205,13.8715,13.7914,13.8715,22600.0
2011-11-14 09:35:00,19.07,19.18,19.06,19.18,21400.0,13.8787,13.9588,13.8715,13.9588,21400.0
2011-11-14 09:40:00,19.16,19.21,19.16,19.16,16000.0,13.9442,13.9806,13.9442,13.9442,16000.0
2011-11-14 09:45:00,19.16,19.16,19.09,19.09,19000.0,13.9442,13.9442,13.8933,13.8933,19000.0
2011-11-14 09:50:00,19.09,19.16,19.07,19.14,13600.0,13.8933,13.9442,13.8787,13.9297,13600.0
2011-11-14 09:55:00,19.14,19.2,19.14,19.17,8600.0,13.9297,13.9734,13.9297,13.9515,8600.0
2011-11-14 10:00:00,19.17,19.29,19.17,19.25,41800.0,13.9515,14.0389,13.9515,14.0097,41800.0
2011-11-14 10:05:00,19.25,19.29,19.21,19.25,24200.0,14.0097,14.0389,13.9806,14.0097,24200.0
2011-11-14 10:10:00,19.25,19.3,19.25,19.27,28200.0,14.0097,14.0461,14.0097,14.0243,28200.0
2011-11-14 10:15:00,19.27,19.29,19.23,19.25,47600.0,14.0243,14.0389,13.9952,14.0097,47600.0
2011-11-14 10:20:00,19.25,19.28,19.19,19.21,15800.0,14.0097,14.0316,13.9661,13.9806,15800.0
2011-11-14 10:25:00,19.21,19.27,19.21,19.23,18000.0,13.9806,14.0243,13.9806,13.9952,18000.0
2011-11-14 10:30:00,19.23,19.23,19.15,19.2,16200.0,13.9952,13.9952,13.937,13.9734,16200.0
2011-11-14 10:35:00,19.19,19.19,19.1,19.11,17000.0,13.9661,13.9661,13.9006,13.9079,17000.0
2011-11-14 10:40:00,19.09,19.11,19.05,19.11,14800.0,13.8933,13.9079,13.8642,13.9079,14800.0
2011-11-14 10:45:00,19.11,19.13,19.1,19.13,20800.0,13.9079,13.9224,13.9006,13.9224,20800.0
2011-11-14 10:50:00,19.13,19.25,19.13,19.25,70600.0,13.9224,14.0097,13.9224,14.0097,70600.0
2011-11-14 10:55:00,19.24,19.24,19.18,19.18,17400.0,14.0025,14.0025,13.9588,13.9588,17400.0
2011-11-14 11:00:00,19.18,19.24,19.18,19.24,17000.0,13.9588,14.0025,13.9588,14.0025,17000.0
2011-11-14 11:05:00,19.24,19.31,19.24,19.28,16000.0,14.0025,14.0534,14.0025,14.0316,16000.0
2011-11-14 11:10:00,19.25,19.26,19.23,19.23,44000.0,14.0097,14.017,13.9952,13.9952,44000.0
2011-11-14 11:15:00,19.23,19.29,19.22,19.28,54200.0,13.9952,14.0389,13.9879,14.0316,54200.0
2011-11-14 11:20:00,19.28,19.3,19.24,19.29,46600.0,14.0316,14.0461,14.0025,14.0389,46600.0
2011-11-14 11:25:00,19.3,19.33,19.25,19.27,18800.0,14.0461,14.068,14.0097,14.0243,18800.0
2011-11-14 11:30:00,19.27,19.33,19.25,19.3,16600.0,14.0243,14.068,14.0097,14.0461,16600.0
2011-11-14 11:35:00,19.3,19.33,19.28,19.32,16800.0,14.0461,14.068,14.0316,14.0607,16800.0
2011-11-14 11:40:00,19.32,19.34,19.25,19.25,16800.0,14.0607,14.0752,14.0097,14.0097,16800.0
2011-11-14 11:45:00,19.24,19.28,19.23,19.27,9400.0,14.0025,14.0316,13.9952,14.0243,9400.0
2011-11-14 11:50:00,19.27,19.3,19.19,19.23,33800.0,14.0243,14.0461,13.9661,13.9952,33800.0
2011-11-14 11:55:00,19.24,19.25,19.21,19.23,12400.0,14.0025,14.0097,13.9806,13.9952,12400.0
2011-11-14 12:00:00,19.23,19.24,19.21,19.21,12200.0,13.9952,14.0025,13.9806,13.9806,12200.0
2011-11-14 12:05:00,19.21,19.27,19.2,19.27,13400.0,13.9806,14.0243,13.9734,14.0243,13400.0
2011-11-14 12:10:00,19.28,19.28,19.23,19.23,7200.0,14.0316,14.0316,13.9952,13.9952,7200.0
2011-11-14 12:15:00,19.23,19.24,19.2,19.2,58600.0,13.9952,14.0025,13.9734,13.9734,58600.0
2011-11-14 12:20:00,19.2,19.21,19.12,19.14,31600.0,13.9734,13.9806,13.9151,13.9297,31600.0
2011-11-14 12:25:00,19.13,19.15,19.13,19.13,14000.0,13.9224,13.937,13.9224,13.9224,14000.0
2011-11-14 12:30:00,19.14,19.16,19.1,19.12,15400.0,13.9297,13.9442,13.9006,13.9151,15400.0
2011-11-14 12:35:00,19.11,19.16,19.11,19.15,10800.0,13.9079,13.9442,13.9079,13.937,10800.0
2011-11-14 12:40:00,19.15,19.16,19.12,19.16,11000.0,13.937,13.9442,13.9151,13.9442,11000.0
2011-11-14 12:45:00,19.16,19.18,19.14,19.16,62200.0,13.9442,13.9588,13.9297,13.9442,62200.0
2011-11-14 12:50:00,19.17,19.17,19.14,19.15,21200.0,13.9515,13.9515,13.9297,13.937,21200.0
2011-11-14 12:55:00,19.13,19.16,19.13,19.15,14600.0,13.9224,13.9442,13.9224,13.937,14600.0
2011-11-14 13:00:00,19.15,19.15,19.11,19.14,10400.0,13.937,13.937,13.9079,13.9297,10400.0
2011-11-14 13:05:00,19.12,19.12,19.09,19.1,9200.0,13.9151,13.9151,13.8933,13.9006,9200.0
2011-11-14 13:10:00,19.1,19.11,19.07,19.11,12600.0,13.9006,13.9079,13.8787,13.9079,12600.0
2011-11-14 13:15:00,19.11,19.11,19.08,19.08,14000.0,13.9079,13.9079,13.886,13.886,14000.0
2011-11-14 13:20:00,19.08,19.1,19.06,19.1,28200.0,13.886,13.9006,13.8715,13.9006,28200.0
2011-11-14 13:25:00,19.1,19.17,19.09,19.17,19600.0,13.9006,13.9515,13.8933,13.9515,19600.0
2011-11-14 13:30:00,19.17,19.18,19.14,19.15,9000.0,13.9515,13.9588,13.9297,13.937,9000.0
2011-11-14 13:35:00,19.14,19.21,19.14,19.21,23800.0,13.9297,13.9806,13.9297,13.9806,23800.0
2011-11-14 13:40:00,19.21,19.22,19.16,19.17,18800.0,13.9806,13.9879,13.9442,13.9515,18800.0
2011-11-14 13:45:00,19.17,19.18,19.13,19.13,18200.0,13.9515,13.9588,13.9224,13.9224,18200.0
2011-11-14 13:50:00,19.12,19.14,19.1,19.1,17400.0,13.9151,13.9297,13.9006,13.9006,17400.0
2011-11-14 13:55:00,19.1,19.11,19.08,19.11,23200.0,13.9006,13.9079,13.886,13.9079,23200.0
2011-11-14 14:00:00,19.11,19.14,19.11,19.13,11200.0,13.9079,13.9297,13.9079,13.9224,11200.0
2011-11-14 14:05:00,19.14,19.15,19.12,19.13,21400.0,13.9297,13.937,13.9151,13.9224,21400.0
2011-11-14 14:10:00,19.13,19.14,19.11,19.12,16600.0,13.9224,13.9297,13.9079,13.9151,16600.0
2011-11-14 14:15:00,19.11,19.11,19.08,19.08,21800.0,13.9079,13.9079,13.886,13.886,21800.0
2011-11-14 14:20:00,19.08,19.11,19.08,19.1,21400.0,13.886,13.9079,13.886,13.9006,21400.0
2011-11-14 14:25:00,19.1,19.1,19.08,19.08,38400.0,13.9006,13.9006,13.886,13.886,38400.0
2011-11-14 14:30:00,19.08,19.1,19.07,19.08,22200.0,13.886,13.9006,13.8787,13.886,22200.0
2011-11-14 14:35:00,19.08,19.1,19.07,19.09,22600.0,13.886,13.9006,13.8787,13.8933,22600.0
2011-11-14 14:40:00,19.1,19.1,19.08,19.09,23200.0,13.9006,13.9006,13.886,13.8933,23200.0
2011-11-14 14:45:00,19.1,19.1,19.08,19.08,23600.0,13.9006,13.9006,13.886,13.886,23600.0
2011-11-14 14:50:00,19.08,19.09,19.06,19.06,18600.0,13.886,13.8933,13.8715,13.8715,18600.0
2011-11-14 14:55:00,19.05,19.05,18.97,18.98,41400.0,13.8642,13.8642,13.806,13.8132,41400.0
2011-11-14 15:00:00,18.97,19.01,18.97,19.0,17800.0,13.806,13.8351,13.806,13.8278,17800.0
2011-11-14 15:05:00,19.0,19.04,19.0,19.03,24200.0,13.8278,13.8569,13.8278,13.8496,24200.0
2011-11-14 15:10:00,19.03,19.06,19.03,19.06,24200.0,13.8496,13.8715,13.8496,13.8715,24200.0
2011-11-14 15:15:00,19.06,19.06,19.0,19.0,29800.0,13.8715,13.8715,13.8278,13.8278,29800.0
2011-11-14 15:20:00,19.0,19.04,19.0,19.03,21600.0,13.8278,13.8569,13.8278,13.8496,21600.0
2011-11-14 15:25:00,19.03,19.08,19.02,19.07,44200.0,13.8496,13.886,13.8424,13.8787,44200.0
2011-11-14 15:30:00,19.07,19.11,19.05,19.1,60800.0,13.8787,13.9079,13.8642,13.9006,60800.0
2011-11-14 15:35:00,19.1,19.11,19.07,19.07,60200.0,13.9006,13.9079,13.8787,13.8787,60200.0
2011-11-14 15:40:00,19.07,19.13,19.07,19.11,43800.0,13.8787,13.9224,13.8787,13.9079,43800.0
2011-11-14 15:45:00,19.11,19.17,19.11,19.15,56200.0,13.9079,13.9515,13.9079,13.937,56200.0
2011-11-14 15:50:00,19.15,19.18,19.14,19.17,60000.0,13.937,13.9588,13.9297,13.9515,60000.0
2011-11-14 15:55:00,19.18,19.18,19.12,19.15,73400.0,13.9588,13.9588,13.9151,13.937,73400.0
2011-11-15 09:30:00,19.07,19.47,19.07,19.28,68600.0,13.8787,14.1699,13.8787,14.0316,68600.0
2011-11-15 09:35:00,19.26,19.36,19.24,19.34,22000.0,14.017,14.0898,14.0025,14.0752,22000.0
2011-11-15 09:40:00,19.32,19.33,19.24,19.26,17400.0,14.0607,14.068,14.0025,14.017,17400.0
2011-11-15 09:45:00,19.25,19.38,19.25,19.31,50000.0,14.0097,14.1044,14.0097,14.0534,50000.0
2011-11-15 09:50:00,19.3,19.35,19.27,19.33,21600.0,14.0461,14.0825,14.0243,14.068,21600.0
2011-11-15 09:55:00,19.31,19.44,19.31,19.42,43400.0,14.0534,14.148,14.0534,14.1335,43400.0
2011-11-15 10:00:00,19.4,19.42,19.32,19.35,86000.0,14.1189,14.1335,14.0607,14.0825,86000.0
2011-11-15 10:05:00,19.34,19.41,19.34,19.38,60400.0,14.0752,14.1262,14.0752,14.1044,60400.0
2011-11-15 10:10:00,19.39,19.4,19.33,19.35,212800.0,14.1116,14.1189,14.068,14.0825,212800.0
2011-11-15 10:15:00,19.35,19.38,19.31,19.31,47200.0,14.0825,14.1044,14.0534,14.0534,47200.0
2011-11-15 10:20:00,19.31,19.33,19.25,19.25,49400.0,14.0534,14.068,14.0097,14.0097,49400.0
2011-11-15 10:25:00,19.25,19.3,19.23,19.24,33400.0,14.0097,14.0461,13.9952,14.0025,33400.0
2011-11-15 10:30:00,19.23,19.25,19.19,19.22,43000.0,13.9952,14.0097,13.9661,13.9879,43000.0
2011-11-15 10:35:00,19.23,19.26,19.22,19.22,29600.0,13.9952,14.017,13.9879,13.9879,29600.0
2011-11-15 10:40:00,19.22,19.22,19.16,19.17,33200.0,13.9879,13.9879,13.9442,13.9515,33200.0
2011-11-15 10:45:00,19.16,19.2,19.11,19.11,34400.0,13.9442,13.9734,13.9079,13.9079,34400.0
2011-11-15 10:50:00,19.11,19.11,19.07,19.07,36600.0,13.9079,13.9079,13.8787,13.8787,36600.0
2011-11-15 10:55:00,19.06,19.08,19.03,19.03,23000.0,13.8715,13.886,13.8496,13.8496,23000.0
2011-11-15 11:00:00,19.02,19.02,18.99,19.0,25800.0,13.8424,13.8424,13.8205,13.8278,25800.0
2011-11-15 11:05:00,19.01,19.02,18.98,18.98,34200.0,13.8351,13.8424,13.8132,13.8132,34200.0
2011-11-15 11:10:00,18.99,19.03,18.95,19.03,26400.0,13.8205,13.8496,13.7914,13.8496,26400.0
2011-11-15 11:15:00,19.03,19.04,18.94,18.95,28600.0,13.8496,13.8569,13.7841,13.7914,28600.0
2011-11-15 11:20:00,18.94,18.95,18.91,18.91,17000.0,13.7841,13.7914,13.7623,13.7623,17000.0
2011-11-15 11:25:00,18.91,18.92,18.9,18.92,28000.0,13.7623,13.7696,13.755,13.7696,28000.0
2011-11-15 11:30:00,18.92,18.92,18.82,18.83,49800.0,13.7696,13.7696,13.6968,13.7041,49800.0
2011-11-15 11:35:00,18.83,18.83,18.76,18.77,52600.0,13.7041,13.7041,13.6531,13.6604,52600.0
2011-11-15 11:40:00,18.77,18.86,18.76,18.82,34800.0,13.6604,13.7259,13.6531,13.6968,34800.0
2011-11-15 11:45:00,18.82,18.82,18.78,18.78,30000.0,13.6968,13.6968,13.6677,13.6677,30000.0
2011-11-15 11:50:00,18.79,18.79,18.77,18.77,27200.0,13.675,13.675,13.6604,13.6604,27200.0
2011-11-15 11:55:00,18.77,18.82,18.73,18.81,49600.0,13.6604,13.6968,13.6313,13.6895,49600.0
2011-11-15 12:00:00,18.82,18.96,18.82,18.96,39400.0,13.6968,13.7987,13.6968,13.7987,39400.0
2011-11-15 12:05:00,18.96,19.02,18.96,18.97,55200.0,13.7987,13.8424,13.7987,13.806,55200.0
2011-11-15 12:10:00,18.97,19.12,18.97,19.12,49000.0,13.806,13.9151,13.806,13.9151,49000.0
2011-11-15 12:15:00,19.13,19.18,19.12,19.18,51200.0,13.9224,13.9588,13.9151,13.9588,51200.0
2011-11-15 12:20:00,19.18,19.18,19.14,19.17,29200.0,13.9588,13.9588,13.9297,13.9515,29200.0
2011-11-15 12:25:00,19.17,19.25,19.17,19.18,50600.0,13.9515,14.0097,13.9515,13.9588,50600.0
2011-11-15 12:30:00,19.18,19.18,19.14,19.18,85600.0,13.9588,13.9588,13.9297,13.9588,85600.0
2011-11-15 12:35:00,19.18,19.2,19.16,19.17,36000.0,13.9588,13.9734,13.9442,13.9515,36000.0
2011-11-15 12:40:00,19.16,19.18,19.14,19.15,29200.0,13.9442,13.9588,13.9297,13.937,29200.0
2011-11-15 12:45:00,19.15,19.15,19.09,19.1,20200.0,13.937,13.937,13.8933,13.9006,20200.0
2011-11-15 12:50:00,19.1,19.1,19.07,19.08,13000.0,13.9006,13.9006,13.8787,13.886,13000.0
2011-11-15 12:55:00,19.08,19.14,19.08,19.14,32400.0,13.886,13.9297,13.886,13.9297,32400.0
2011-11-15 13:00:00,19.14,19.18,19.13,19.15,39600.0,13.9297,13.9588,13.9224,13.937,39600.0
2011-11-15 13:05:00,19.16,19.16,19.12,19.13,48000.0,13.9442,13.9442,13.9151,13.9224,48000.0
2011-11-15 13:10:00,19.12,19.14,19.08,19.08,21600.0,13.9151,13.9297,13.886,13.886,21600.0
2011-11-15 13:15:00,19.09,19.14,19.08,19.08,19800.0,13.8933,13.9297,13.886,13.886,19800.0
2011-11-15 13:20:00,19.08,19.11,19.08,19.09,8600.0,13.886,13.9079,13.886,13.8933,8600.0
2011-11-15 13:25:00,19.09,19.14,19.09,19.13,32600.0,13.8933,13.9297,13.8933,13.9224,32600.0
2011-11-15 13:30:00,19.13,19.16,19.12,19.15,31000.0,13.9224,13.9442,13.9151,13.937,31000.0
2011-11-15 13:35:00,19.15,19.21,19.15,19.17,40000.0,13.937,13.9806,13.937,13.9515,40000.0
2011-11-15 13:40:00,19.18,19.2,19.16,19.17,19600.0,13.9588,13.9734,13.9442,13.9515,19600.0
2011-11-15 13:45:00,19.18,19.23,19.18,19.21,20600.0,13.9588,13.9952,13.9588,13.9806,20600.0
2011-11-15 13:50:00,19.22,19.24,19.22,19.22,14400.0,13.9879,14.0025,13.9879,13.9879,14400.0
2011-11-15 13:55:00,19.23,19.24,19.21,19.22,10400.0,13.9952,14.0025,13.9806,13.9879,10400.0
2011-11-15 14:00:00,19.23,19.23,19.18,19.18,10400.0,13.9952,13.9952,13.9588,13.9588,10400.0
2011-11-15 14:05:00,19.19,19.19,19.16,19.17,13400.0,13.9661,13.9661,13.9442,13.9515,13400.0
2011-11-15 14:10:00,19.18,19.19,19.15,19.18,35000.0,13.9588,13.9661,13.937,13.9588,35000.0
2011-11-15 14:15:00,19.19,19.2,19.17,19.18,56800.0,13.9661,13.9734,13.9515,13.9588,56800.0
2011-11-15 14:20:00,19.18,19.2,19.16,19.18,34600.0,13.9588,13.9734,13.9442,13.9588,34600.0
2011-11-15 14:25:00,19.18,19.18,19.15,19.15,15800.0,13.9588,13.9588,13.937,13.937,15800.0
2011-11-15 14:30:00,19.15,19.17,19.14,19.16,12000.0,13.937,13.9515,13.9297,13.9442,12000.0
2011-11-15 14:35:00,19.15,19.17,19.13,19.13,22600.0,13.937,13.9515,13.9224,13.9224,22600.0
2011-11-15 14:40:00,19.14,19.16,19.13,19.14,9000.0,13.9297,13.9442,13.9224,13.9297,9000.0
2011-11-15 14:45:00,19.14,19.18,19.14,19.15,14000.0,13.9297,13.9588,13.9297,13.937,14000.0
2011-11-15 14:50:00,19.15,19.18,19.15,19.17,17200.0,13.937,13.9588,13.937,13.9515,17200.0
2011-11-15 14:55:00,19.16,19.18,19.15,19.15,16600.0,13.9442,13.9588,13.937,13.937,16600.0
2011-11-15 15:00:00,19.16,19.21,19.16,19.2,21600.0,13.9442,13.9806,13.9442,13.9734,21600.0
2011-11-15 15:05:00,19.21,19.24,19.21,19.23,36200.0,13.9806,14.0025,13.9806,13.9952,36200.0
2011-11-15 15:10:00,19.22,19.27,19.21,19.27,53600.0,13.9879,14.0243,13.9806,14.0243,53600.0
2011-11-15 15:15:00,19.26,19.28,19.19,19.2,49400.0,14.017,14.0316,13.9661,13.9734,49400.0
2011-11-15 15:20:00,19.2,19.26,19.2,19.25,27800.0,13.9734,14.017,13.9734,14.0097,27800.0
2011-11-15 15:25:00,19.24,19.29,19.24,19.28,23200.0,14.0025,14.0389,14.0025,14.0316,23200.0
2011-11-15 15:30:00,19.28,19.28,19.24,19.24,34600.0,14.0316,14.0316,14.0025,14.0025,34600.0
2011-11-15 15:35:00,19.24,19.29,19.22,19.24,34000.0,14.0025,14.0389,13.9879,14.0025,34000.0
2011-11-15 15:40:00,19.24,19.28,19.22,19.24,34200.0,14.0025,14.0316,13.9879,14.0025,34200.0
2011-11-15 15:45:00,19.24,19.24,19.19,19.2,46400.0,14.0025,14.0025,13.9661,13.9734,46400.0
2011-11-15 15:50:00,19.2,19.2,19.14,19.14,59200.0,13.9734,13.9734,13.9297,13.9297,59200.0
2011-11-15 15:55:00,19.14,19.15,19.12,19.13,82200.0,13.9297,13.937,13.9151,13.9224,82200.0
2011-11-16 09:30:00,19.0,19.0,18.84,18.85,17200.0,13.8278,13.8278,13.7114,13.7186,17200.0
2011-11-16 09:35:00,18.86,18.98,18.86,18.95,18600.0,13.7259,13.8132,13.7259,13.7914,18600.0
2011-11-16 09:40:00,18.95,19.02,18.92,18.92,13000.0,13.7914,13.8424,13.7696,13.7696,13000.0
2011-11-16 09:45:00,18.95,18.96,18.93,18.95,9400.0,13.7914,13.7987,13.7769,13.7914,9400.0
2011-11-16 09:50:00,18.95,19.02,18.95,19.0,9600.0,13.7914,13.8424,13.7914,13.8278,9600.0
2011-11-16 09:55:00,19.0,19.02,18.96,18.97,8200.0,13.8278,13.8424,13.7987,13.806,8200.0
2011-11-16 10:00:00,18.97,19.03,18.94,18.96,25800.0,13.806,13.8496,13.7841,13.7987,25800.0
2011-11-16 10:05:00,18.96,18.97,18.93,18.93,21800.0,13.7987,13.806,13.7769,13.7769,21800.0
2011-11-16 10:10:00,18.92,18.96,18.88,18.9,48200.0,13.7696,13.7987,13.7405,13.755,48200.0
2011-11-16 10:15:00,18.92,18.98,18.89,18.97,19800.0,13.7696,13.8132,13.7477,13.806,19800.0
2011-11-16 10:20:00,18.97,19.02,18.93,19.02,48800.0,13.806,13.8424,13.7769,13.8424,48800.0
2011-11-16 10:25:00,19.03,19.04,18.99,19.02,30200.0,13.8496,13.8569,13.8205,13.8424,30200.0
2011-11-16 10:30:00,19.02,19.05,18.99,19.04,23200.0,13.8424,13.8642,13.8205,13.8569,23200.0
2011-11-16 10:35:00,19.04,19.11,19.03,19.11,22600.0,13.8569,13.9079,13.8496,13.9079,22600.0
2011-11-16 10:40:00,19.11,19.16,19.07,19.16,29600.0,13.9079,13.9442,13.8787,13.9442,29600.0
2011-11-16 10:45:00,19.17,19.18,19.13,19.15,10200.0,13.9515,13.9588,13.9224,13.937,10200.0
2011-11-16 10:50:00,19.15,19.18,19.14,19.17,21800.0,13.937,13.9588,13.9297,13.9515,21800.0
2011-11-16 10:55:00,19.16,19.18,19.14,19.17,10400.0,13.9442,13.9588,13.9297,13.9515,10400.0
2011-11-16 11:00:00,19.18,19.22,19.18,19.21,17200.0,13.9588,13.9879,13.9588,13.9806,17200.0
2011-11-16 11:05:00,19.21,19.23,19.21,19.21,11200.0,13.9806,13.9952,13.9806,13.9806,11200.0
2011-11-16 11:10:00,19.2,19.2,19.12,19.14,28000.0,13.9734,13.9734,13.9151,13.9297,28000.0
2011-11-16 11:15:00,19.15,19.15,19.1,19.11,12800.0,13.937,13.937,13.9006,13.9079,12800.0
2011-11-16 11:20:00,19.09,19.11,19.06,19.07,31800.0,13.8933,13.9079,13.8715,13.8787,31800.0
2011-11-16 11:25:00,19.08,19.1,19.04,19.05,53800.0,13.886,13.9006,13.8569,13.8642,53800.0
2011-11-16 11:30:00,19.05,19.05,19.03,19.04,31200.0,13.8642,13.8642,13.8496,13.8569,31200.0
2011-11-16 11:35:00,19.04,19.05,19.01,19.05,23400.0,13.8569,13.8642,13.8351,13.8642,23400.0
2011-11-16 11:40:00,19.05,19.05,19.04,19.04,19000.0,13.8642,13.8642,13.8569,13.8569,19000.0
2011-11-16 11:45:00,19.04,19.05,19.01,19.04,18600.0,13.8569,13.8642,13.8351,13.8569,18600.0
2011-11-16 11:50:00,19.04,19.04,19.03,19.03,4600.0,13.8569,13.8569,13.8496,13.8496,4600.0
2011-11-16 11:55:00,19.04,19.05,19.03,19.03,9400.0,13.8569,13.8642,13.8496,13.8496,9400.0
2011-11-16 12:00:00,19.04,19.05,19.04,19.05,30000.0,13.8569,13.8642,13.8569,13.8642,30000.0
2011-11-16 12:05:00,19.04,19.05,19.04,19.05,9200.0,13.8569,13.8642,13.8569,13.8642,9200.0
2011-11-16 12:10:00,19.05,19.1,19.03,19.09,17800.0,13.8642,13.9006,13.8496,13.8933,17800.0
2011-11-16 12:15:00,19.09,19.09,19.07,19.07,5600.0,13.8933,13.8933,13.8787,13.8787,5600.0
2011-11-16 12:20:00,19.07,19.1,19.06,19.08,5800.0,13.8787,13.9006,13.8715,13.886,5800.0
2011-11-16 12:25:00,19.09,19.09,18.99,19.0,33600.0,13.8933,13.8933,13.8205,13.8278,33600.0
2011-11-16 12:30:00,18.99,19.0,18.97,18.98,7200.0,13.8205,13.8278,13.806,13.8132,7200.0
2011-11-16 12:35:00,18.98,19.04,18.98,19.01,9000.0,13.8132,13.8569,13.8132,13.8351,9000.0
2011-11-16 12:40:00,19.01,19.03,19.01,19.03,7200.0,13.8351,13.8496,13.8351,13.8496,7200.0
2011-11-16 12:45:00,19.04,19.05,19.03,19.04,21000.0,13.8569,13.8642,13.8496,13.8569,21000.0
2011-11-16 12:50:00,19.03,19.07,19.03,19.07,12800.0,13.8496,13.8787,13.8496,13.8787,12800.0
2011-11-16 12:55:00,19.07,19.1,19.06,19.1,7200.0,13.8787,13.9006,13.8715,13.9006,7200.0
2011-11-16 13:00:00,19.11,19.12,19.08,19.1,11200.0,13.9079,13.9151,13.886,13.9006,11200.0
2011-11-16 13:05:00,19.1,19.11,19.09,19.1,8000.0,13.9006,13.9079,13.8933,13.9006,8000.0
2011-11-16 13:10:00,19.11,19.14,19.08,19.14,11200.0,13.9079,13.9297,13.886,13.9297,11200.0
2011-11-16 13:15:00,19.14,19.16,19.09,19.16,11800.0,13.9297,13.9442,13.8933,13.9442,11800.0
2011-11-16 13:20:00,19.16,19.17,19.13,19.14,11200.0,13.9442,13.9515,13.9224,13.9297,11200.0
2011-11-16 13:25:00,19.15,19.18,19.15,19.18,11800.0,13.937,13.9588,13.937,13.9588,11800.0
2011-11-16 13:30:00,19.21,19.22,19.12,19.13,10400.0,13.9806,13.9879,13.9151,13.9224,10400.0
2011-11-16 13:35:00,19.15,19.15,19.13,19.13,10400.0,13.937,13.937,13.9224,13.9224,10400.0
2011-11-16 13:40:00,19.14,19.2,19.14,19.2,12600.0,13.9297,13.9734,13.9297,13.9734,12600.0
2011-11-16 13:45:00,19.21,19.22,19.17,19.22,11200.0,13.9806,13.9879,13.9515,13.9879,11200.0
2011-11-16 13:50:00,19.22,19.24,19.18,19.18,12600.0,13.9879,14.0025,13.9588,13.9588,12600.0
2011-11-16 13:55:00,19.18,19.2,19.15,19.16,22800.0,13.9588,13.9734,13.937,13.9442,22800.0
2011-11-16 14:00:00,19.16,19.17,19.16,19.16,18200.0,13.9442,13.9515,13.9442,13.9442,18200.0
2011-11-16 14:05:00,19.15,19.15,19.1,19.1,77800.0,13.937,13.937,13.9006,13.9006,77800.0
2011-11-16 14:10:00,19.1,19.11,19.07,19.1,20000.0,13.9006,13.9079,13.8787,13.9006,20000.0
2011-11-16 14:15:00,19.1,19.13,19.1,19.13,19400.0,13.9006,13.9224,13.9006,13.9224,19400.0
2011-11-16 14:20:00,19.13,19.18,19.13,19.15,24000.0,13.9224,13.9588,13.9224,13.937,24000.0
2011-11-16 14:25:00,19.15,19.16,19.12,19.13,19800.0,13.937,13.9442,13.9151,13.9224,19800.0
2011-11-16 14:30:00,19.13,19.17,19.13,19.17,106000.0,13.9224,13.9515,13.9224,13.9515,106000.0
2011-11-16 14:35:00,19.17,19.2,19.17,19.18,42000.0,13.9515,13.9734,13.9515,13.9588,42000.0
2011-11-16 14:40:00,19.17,19.17,19.1,19.11,24200.0,13.9515,13.9515,13.9006,13.9079,24200.0
2011-11-16 14:45:00,19.1,19.11,19.07,19.07,17600.0,13.9006,13.9079,13.8787,13.8787,17600.0
2011-11-16 14:50:00,19.07,19.07,19.01,19.03,34000.0,13.8787,13.8787,13.8351,13.8496,34000.0
2011-11-16 14:55:00,19.03,19.06,19.03,19.06,25200.0,13.8496,13.8715,13.8496,13.8715,25200.0
2011-11-16 15:00:00,19.06,19.1,19.06,19.1,25800.0,13.8715,13.9006,13.8715,13.9006,25800.0
2011-11-16 15:05:00,19.1,19.16,19.1,19.15,23400.0,13.9006,13.9442,13.9006,13.937,23400.0
2011-11-16 15:10:00,19.16,19.16,19.06,19.06,43200.0,13.9442,13.9442,13.8715,13.8715,43200.0
2011-11-16 15:15:00,19.06,19.06,18.94,18.97,38000.0,13.8715,13.8715,13.7841,13.806,38000.0
2011-11-16 15:20:00,18.96,18.98,18.9,18.9,54000.0,13.7987,13.8132,13.755,13.755,54000.0
2011-11-16 15:25:00,18.9,18.9,18.83,18.85,63800.0,13.755,13.755,13.7041,13.7186,63800.0
2011-11-16 15:30:00,18.85,18.85,18.74,18.74,77200.0,13.7186,13.7186,13.6386,13.6386,77200.0
2011-11-16 15:35:00,18.74,18.81,18.71,18.79,85200.0,13.6386,13.6895,13.6167,13.675,85200.0
2011-11-16 15:40:00,18.78,18.87,18.75,18.86,69600.0,13.6677,13.7332,13.6459,13.7259,69600.0
2011-11-16 15:45:00,18.86,18.96,18.86,18.86,93400.0,13.7259,13.7987,13.7259,13.7259,93400.0
2011-11-16 15:50:00,18.86,18.86,18.75,18.8,95000.0,13.7259,13.7259,13.6459,13.6822,95000.0
2011-11-16 15:55:00,18.81,18.84,18.73,18.77,148200.0,13.6895,13.7114,13.6313,13.6604,148200.0
2011-11-17 09:30:00,18.76,18.94,18.27,18.38,188200.0,13.6531,13.7841,13.2965,13.3766,188200.0
2011-11-17 09:35:00,18.35,18.77,18.35,18.74,171400.0,13.3547,13.6604,13.3547,13.6386,171400.0
2011-11-17 09:40:00,18.79,18.86,18.61,18.85,62400.0,13.675,13.7259,13.544,13.7186,62400.0
2011-11-17 09:45:00,18.83,18.85,18.75,18.82,114200.0,13.7041,13.7186,13.6459,13.6968,114200.0
2011-11-17 09:50:00,18.82,19.03,18.82,18.91,82600.0,13.6968,13.8496,13.6968,13.7623,82600.0
2011-11-17 09:55:00,18.9,19.29,18.9,19.17,112600.0,13.755,14.0389,13.755,13.9515,112600.0
2011-11-17 10:00:00,19.17,19.17,18.75,18.81,293200.0,13.9515,13.9515,13.6459,13.6895,293200.0
2011-11-17 10:05:00,18.81,19.04,18.55,18.98,213800.0,13.6895,13.8569,13.5003,13.8132,213800.0
2011-11-17 10:10:00,18.98,19.14,18.91,19.08,91800.0,13.8132,13.9297,13.7623,13.886,91800.0
2011-11-17 10:15:00,19.07,19.22,19.06,19.21,104200.0,13.8787,13.9879,13.8715,13.9806,104200.0
2011-11-17 10:20:00,19.2,19.38,19.2,19.29,169800.0,13.9734,14.1044,13.9734,14.0389,169800.0
2011-11-17 10:25:00,19.3,19.34,19.1,19.12,180600.0,14.0461,14.0752,13.9006,13.9151,180600.0
2011-11-17 10:30:00,19.13,19.17,19.1,19.13,72800.0,13.9224,13.9515,13.9006,13.9224,72800.0
2011-11-17 10:35:00,19.13,19.16,19.12,19.14,72800.0,13.9224,13.9442,13.9151,13.9297,72800.0
2011-11-17 10:40:00,19.13,19.2,19.13,19.14,78600.0,13.9224,13.9734,13.9224,13.9297,78600.0
2011-11-17 10:45:00,19.14,19.18,19.14,19.17,62800.0,13.9297,13.9588,13.9297,13.9515,62800.0
2011-11-17 10:50:00,19.17,19.2,19.14,19.18,72200.0,13.9515,13.9734,13.9297,13.9588,72200.0
2011-11-17 10:55:00,19.18,19.2,19.16,19.17,49000.0,13.9588,13.9734,13.9442,13.9515,49000.0
2011-11-17 11:00:00,19.17,19.19,19.13,19.14,78600.0,13.9515,13.9661,13.9224,13.9297,78600.0
2011-11-17 11:05:00,19.13,19.14,19.11,19.13,68200.0,13.9224,13.9297,13.9079,13.9224,68200.0
2011-11-17 11:10:00,19.12,19.14,19.11,19.11,47600.0,13.9151,13.9297,13.9079,13.9079,47600.0
2011-11-17 11:15:00,19.11,19.13,19.1,19.11,33800.0,13.9079,13.9224,13.9006,13.9079,33800.0
2011-11-17 11:20:00,19.11,19.13,19.1,19.12,25000.0,13.9079,13.9224,13.9006,13.9151,25000.0
2011-11-17 11:25:00,19.13,19.13,19.1,19.1,40600.0,13.9224,13.9224,13.9006,13.9006,40600.0
2011-11-17 11:30:00,19.1,19.13,19.1,19.11,39600.0,13.9006,13.9224,13.9006,13.9079,39600.0
2011-11-17 11:35:00,19.11,19.25,19.11,19.22,84200.0,13.9079,14.0097,13.9079,13.9879,84200.0
2011-11-17 11:40:00,19.22,19.3,19.22,19.25,67000.0,13.9879,14.0461,13.9879,14.0097,67000.0
2011-11-17 11:45:00,19.26,19.29,19.23,19.23,39400.0,14.017,14.0389,13.9952,13.9952,39400.0
2011-11-17 11:50:00,19.24,19.27,19.23,19.25,34000.0,14.0025,14.0243,13.9952,14.0097,34000.0
2011-11-17 11:55:00,19.25,19.25,19.18,19.23,74200.0,14.0097,14.0097,13.9588,13.9952,74200.0
2011-11-17 12:00:00,19.23,19.23,19.18,19.2,38200.0,13.9952,13.9952,13.9588,13.9734,38200.0
2011-11-17 12:05:00,19.21,19.21,19.12,19.13,25800.0,13.9806,13.9806,13.9151,13.9224,25800.0
2011-11-17 12:10:00,19.13,19.13,19.1,19.11,31600.0,13.9224,13.9224,13.9006,13.9079,31600.0
2011-11-17 12:15:00,19.1,19.12,19.1,19.11,33000.0,13.9006,13.9151,13.9006,13.9079,33000.0
2011-11-17 12:20:00,19.11,19.14,19.1,19.11,17400.0,13.9079,13.9297,13.9006,13.9079,17400.0
2011-11-17 12:25:00,19.11,19.11,19.1,19.1,40000.0,13.9079,13.9079,13.9006,13.9006,40000.0
2011-11-17 12:30:00,19.1,19.11,19.07,19.09,162400.0,13.9006,13.9079,13.8787,13.8933,162400.0
2011-11-17 12:35:00,19.09,19.1,18.91,18.92,60000.0,13.8933,13.9006,13.7623,13.7696,60000.0
2011-11-17 12:40:00,18.92,18.92,18.84,18.9,56800.0,13.7696,13.7696,13.7114,13.755,56800.0
2011-11-17 12:45:00,18.91,18.95,18.86,18.94,42600.0,13.7623,13.7914,13.7259,13.7841,42600.0
2011-11-17 12:50:00,18.95,18.97,18.9,18.92,23600.0,13.7914,13.806,13.755,13.7696,23600.0
2011-11-17 12:55:00,18.91,18.91,18.84,18.91,26200.0,13.7623,13.7623,13.7114,13.7623,26200.0
2011-11-17 13:00:00,18.9,18.92,18.84,18.86,22000.0,13.755,13.7696,13.7114,13.7259,22000.0
2011-11-17 13:05:00,18.84,18.84,18.71,18.73,86800.0,13.7114,13.7114,13.6167,13.6313,86800.0
2011-11-17 13:10:00,18.73,18.89,18.73,18.83,24600.0,13.6313,13.7477,13.6313,13.7041,24600.0
2011-11-17 13:15:00,18.82,18.86,18.79,18.81,38400.0,13.6968,13.7259,13.675,13.6895,38400.0
2011-11-17 13:20:00,18.81,18.85,18.8,18.83,18600.0,13.6895,13.7186,13.6822,13.7041,18600.0
2011-11-17 13:25:00,18.84,18.84,18.75,18.77,17000.0,13.7114,13.7114,13.6459,13.6604,17000.0
2011-11-17 13:30:00,18.77,18.79,18.72,18.74,27400.0,13.6604,13.675,13.624,13.6386,27400.0
2011-11-17 13:35:00,18.74,18.76,18.73,18.73,10400.0,13.6386,13.6531,13.6313,13.6313,10400.0
2011-11-17 13:40:00,18.73,18.79,18.72,18.74,10800.0,13.6313,13.675,13.624,13.6386,10800.0
2011-11-17 13:45:00,18.72,18.73,18.69,18.69,10800.0,13.624,13.6313,13.6022,13.6022,10800.0
2011-11-17 13:50:00,18.68,18.68,18.6,18.61,26200.0,13.5949,13.5949,13.5367,13.544,26200.0
2011-11-17 13:55:00,18.61,18.67,18.61,18.64,57200.0,13.544,13.5876,13.544,13.5658,57200.0
2011-11-17 14:00:00,18.64,18.64,18.6,18.61,24200.0,13.5658,13.5658,13.5367,13.544,24200.0
2011-11-17 14:05:00,18.61,18.64,18.6,18.61,12000.0,13.544,13.5658,13.5367,13.544,12000.0
2011-11-17 14:10:00,18.6,18.63,18.58,18.63,21400.0,13.5367,13.5585,13.5221,13.5585,21400.0
2011-11-17 14:15:00,18.63,18.63,18.56,18.56,33000.0,13.5585,13.5585,13.5076,13.5076,33000.0
2011-11-17 14:20:00,18.56,18.57,18.49,18.52,41600.0,13.5076,13.5149,13.4566,13.4785,41600.0
2011-11-17 14:25:00,18.5,18.52,18.43,18.46,41400.0,13.4639,13.4785,13.413,13.4348,41400.0
2011-11-17 14:30:00,18.46,18.5,18.37,18.39,97200.0,13.4348,13.4639,13.3693,13.3839,97200.0
2011-11-17 14:35:00,18.4,18.44,18.39,18.42,28200.0,13.3911,13.4202,13.3839,13.4057,28200.0
2011-11-17 14:40:00,18.42,18.45,18.41,18.45,39400.0,13.4057,13.4275,13.3984,13.4275,39400.0
2011-11-17 14:45:00,18.45,18.46,18.42,18.44,75800.0,13.4275,13.4348,13.4057,13.4202,75800.0
2011-11-17 14:50:00,18.44,18.45,18.43,18.44,69200.0,13.4202,13.4275,13.413,13.4202,69200.0
2011-11-17 14:55:00,18.45,18.45,18.44,18.45,48400.0,13.4275,13.4275,13.4202,13.4275,48400.0
2011-11-17 15:00:00,18.44,18.46,18.43,18.45,107000.0,13.4202,13.4348,13.413,13.4275,107000.0
2011-11-17 15:05:00,18.45,18.48,18.43,18.48,100000.0,13.4275,13.4494,13.413,13.4494,100000.0
2011-11-17 15:10:00,18.48,18.49,18.43,18.47,67800.0,13.4494,13.4566,13.413,13.4421,67800.0
2011-11-17 15:15:00,18.47,18.48,18.47,18.47,65400.0,13.4421,13.4494,13.4421,13.4421,65400.0
2011-11-17 15:20:00,18.47,18.47,18.44,18.45,243600.0,13.4421,13.4421,13.4202,13.4275,243600.0
2011-11-17 15:25:00,18.44,18.45,18.43,18.45,39400.0,13.4202,13.4275,13.413,13.4275,39400.0
2011-11-17 15:30:00,18.44,18.45,18.4,18.43,92200.0,13.4202,13.4275,13.3911,13.413,92200.0
2011-11-17 15:35:00,18.43,18.44,18.41,18.42,70400.0,13.413,13.4202,13.3984,13.4057,70400.0
2011-11-17 15:40:00,18.42,18.43,18.39,18.41,84600.0,13.4057,13.413,13.3839,13.3984,84600.0
2011-11-17 15:45:00,18.41,18.5,18.41,18.49,91600.0,13.3984,13.4639,13.3984,13.4566,91600.0
2011-11-17 15:50:00,18.5,18.5,18.41,18.44,116200.0,13.4639,13.4639,13.3984,13.4202,116200.0
2011-11-17 15:55:00,18.44,18.48,18.42,18.46,280200.0,13.4202,13.4494,13.4057,13.4348,280200.0
2011-11-18 09:30:00,18.66,18.73,18.65,18.65,42400.0,13.5804,13.6313,13.5731,13.5731,42400.0
2011-11-18 09:35:00,18.63,18.65,18.51,18.51,30200.0,13.5585,13.5731,13.4712,13.4712,30200.0
2011-11-18 09:40:00,18.51,18.52,18.42,18.46,30600.0,13.4712,13.4785,13.4057,13.4348,30600.0
2011-11-18 09:45:00,18.45,18.46,18.35,18.36,19600.0,13.4275,13.4348,13.3547,13.362,19600.0
2011-11-18 09:50:00,18.36,18.39,18.31,18.36,35200.0,13.362,13.3839,13.3256,13.362,35200.0
2011-11-18 09:55:00,18.36,18.38,18.33,18.37,23400.0,13.362,13.3766,13.3402,13.3693,23400.0
2011-11-18 10:00:00,18.38,18.38,18.32,18.36,35200.0,13.3766,13.3766,13.3329,13.362,35200.0
2011-11-18 10:05:00,18.36,18.37,18.28,18.29,42400.0,13.362,13.3693,13.3038,13.3111,42400.0
2011-11-18 10:10:00,18.3,18.33,18.26,18.3,38600.0,13.3184,13.3402,13.2892,13.3184,38600.0
2011-11-18 10:15:00,18.3,18.32,18.25,18.26,90800.0,13.3184,13.3329,13.282,13.2892,90800.0
2011-11-18 10:20:00,18.25,18.27,18.22,18.24,27200.0,13.282,13.2965,13.2601,13.2747,27200.0
2011-11-18 10:25:00,18.25,18.25,18.19,18.2,30200.0,13.282,13.282,13.2383,13.2456,30200.0
2011-11-18 10:30:00,18.21,18.22,18.21,18.21,29600.0,13.2529,13.2601,13.2529,13.2529,29600.0
2011-11-18 10:35:00,18.21,18.24,18.21,18.22,44400.0,13.2529,13.2747,13.2529,13.2601,44400.0
2011-11-18 10:40:00,18.21,18.25,18.21,18.24,147200.0,13.2529,13.282,13.2529,13.2747,147200.0
2011-11-18 10:45:00,18.24,18.37,18.24,18.37,41000.0,13.2747,13.3693,13.2747,13.3693,41000.0
2011-11-18 10:50:00,18.38,18.43,18.35,18.35,24000.0,13.3766,13.413,13.3547,13.3547,24000.0
2011-11-18 10:55:00,18.36,18.38,18.33,18.33,30000.0,13.362,13.3766,13.3402,13.3402,30000.0
2011-11-18 11:00:00,18.33,18.39,18.32,18.39,232400.0,13.3402,13.3839,13.3329,13.3839,232400.0
2011-11-18 11:05:00,18.41,18.42,18.34,18.39,65000.0,13.3984,13.4057,13.3475,13.3839,65000.0
2011-11-18 11:10:00,18.39,18.44,18.39,18.43,55600.0,13.3839,13.4202,13.3839,13.413,55600.0
2011-11-18 11:15:00,18.43,18.47,18.42,18.43,106400.0,13.413,13.4421,13.4057,13.413,106400.0
2011-11-18 11:20:00,18.42,18.45,18.41,18.42,46800.0,13.4057,13.4275,13.3984,13.4057,46800.0
2011-11-18 11:25:00,18.42,18.42,18.39,18.39,23000.0,13.4057,13.4057,13.3839,13.3839,23000.0
2011-11-18 11:30:00,18.39,18.43,18.36,18.36,59200.0,13.3839,13.413,13.362,13.362,59200.0
2011-11-18 11:35:00,18.36,18.37,18.33,18.35,56800.0,13.362,13.3693,13.3402,13.3547,56800.0
2011-11-18 11:40:00,18.34,18.36,18.3,18.3,101200.0,13.3475,13.362,13.3184,13.3184,101200.0
2011-11-18 11:45:00,18.29,18.32,18.26,18.28,30800.0,13.3111,13.3329,13.2892,13.3038,30800.0
2011-11-18 11:50:00,18.28,18.33,18.28,18.32,28600.0,13.3038,13.3402,13.3038,13.3329,28600.0
2011-11-18 11:55:00,18.32,18.32,18.28,18.28,12400.0,13.3329,13.3329,13.3038,13.3038,12400.0
2011-11-18 12:00:00,18.28,18.28,18.24,18.25,33800.0,13.3038,13.3038,13.2747,13.282,33800.0
2011-11-18 12:05:00,18.25,18.25,18.23,18.23,39600.0,13.282,13.282,13.2674,13.2674,39600.0
2011-11-18 12:10:00,18.23,18.26,18.23,18.26,57400.0,13.2674,13.2892,13.2674,13.2892,57400.0
2011-11-18 12:15:00,18.27,18.3,18.26,18.28,18200.0,13.2965,13.3184,13.2892,13.3038,18200.0
2011-11-18 12:20:00,18.28,18.3,18.27,18.29,83400.0,13.3038,13.3184,13.2965,13.3111,83400.0
2011-11-18 12:25:00,18.29,18.33,18.28,18.33,128000.0,13.3111,13.3402,13.3038,13.3402,128000.0
2011-11-18 12:30:00,18.33,18.33,18.29,18.29,231200.0,13.3402,13.3402,13.3111,13.3111,231200.0
2011-11-18 12:35:00,18.3,18.33,18.29,18.32,40000.0,13.3184,13.3402,13.3111,13.3329,40000.0
2011-11-18 12:40:00,18.32,18.35,18.32,18.35,21600.0,13.3329,13.3547,13.3329,13.3547,21600.0
2011-11-18 12:45:00,18.35,18.36,18.34,18.35,33000.0,13.3547,13.362,13.3475,13.3547,33000.0
2011-11-18 12:50:00,18.36,18.37,18.33,18.37,74600.0,13.362,13.3693,13.3402,13.3693,74600.0
2011-11-18 12:55:00,18.37,18.38,18.34,18.34,29600.0,13.3693,13.3766,13.3475,13.3475,29600.0
2011-11-18 13:00:00,18.34,18.39,18.33,18.36,38800.0,13.3475,13.3839,13.3402,13.362,38800.0
2011-11-18 13:05:00,18.36,18.37,18.32,18.33,66600.0,13.362,13.3693,13.3329,13.3402,66600.0
2011-11-18 13:10:00,18.33,18.33,18.3,18.3,10600.0,13.3402,13.3402,13.3184,13.3184,10600.0
2011-11-18 13:15:00,18.31,18.34,18.31,18.32,21600.0,13.3256,13.3475,13.3256,13.3329,21600.0
2011-11-18 13:20:00,18.32,18.33,18.3,18.31,28800.0,13.3329,13.3402,13.3184,13.3256,28800.0
2011-11-18 13:25:00,18.3,18.32,18.29,18.32,10400.0,13.3184,13.3329,13.3111,13.3329,10400.0
2011-11-18 13:30:00,18.32,18.35,18.32,18.35,20400.0,13.3329,13.3547,13.3329,13.3547,20400.0
2011-11-18 13:35:00,18.35,18.35,18.32,18.33,16800.0,13.3547,13.3547,13.3329,13.3402,16800.0
2011-11-18 13:40:00,18.34,18.34,18.3,18.3,23800.0,13.3475,13.3475,13.3184,13.3184,23800.0
2011-11-18 13:45:00,18.31,18.31,18.3,18.3,72400.0,13.3256,13.3256,13.3184,13.3184,72400.0
2011-11-18 13:50:00,18.31,18.31,18.3,18.31,54000.0,13.3256,13.3256,13.3184,13.3256,54000.0
2011-11-18 13:55:00,18.31,18.31,18.29,18.3,123000.0,13.3256,13.3256,13.3111,13.3184,123000.0
2011-11-18 14:00:00,18.3,18.33,18.3,18.32,99600.0,13.3184,13.3402,13.3184,13.3329,99600.0
2011-11-18 14:05:00,18.33,18.35,18.31,18.35,33400.0,13.3402,13.3547,13.3256,13.3547,33400.0
2011-11-18 14:10:00,18.34,18.41,18.34,18.37,58600.0,13.3475,13.3984,13.3475,13.3693,58600.0
2011-11-18 14:15:00,18.36,18.38,18.33,18.33,21200.0,13.362,13.3766,13.3402,13.3402,21200.0
2011-11-18 14:20:00,18.33,18.34,18.31,18.31,48000.0,13.3402,13.3475,13.3256,13.3256,48000.0
2011-11-18 14:25:00,18.31,18.34,18.3,18.34,123000.0,13.3256,13.3475,13.3184,13.3475,123000.0
2011-11-18 14:30:00,18.33,18.34,18.31,18.33,73800.0,13.3402,13.3475,13.3256,13.3402,73800.0
2011-11-18 14:35:00,18.33,18.34,18.31,18.32,162200.0,13.3402,13.3475,13.3256,13.3329,162200.0
2011-11-18 14:40:00,18.32,18.34,18.31,18.33,31200.0,13.3329,13.3475,13.3256,13.3402,31200.0
2011-11-18 14:45:00,18.33,18.33,18.3,18.3,18600.0,13.3402,13.3402,13.3184,13.3184,18600.0
2011-11-18 14:50:00,18.3,18.33,18.3,18.33,47400.0,13.3184,13.3402,13.3184,13.3402,47400.0
2011-11-18 14:55:00,18.33,18.33,18.3,18.33,36800.0,13.3402,13.3402,13.3184,13.3402,36800.0
2011-11-18 15:00:00,18.33,18.34,18.3,18.33,75800.0,13.3402,13.3475,13.3184,13.3402,75800.0
2011-11-18 15:05:00,18.33,18.35,18.33,18.35,25600.0,13.3402,13.3547,13.3402,13.3547,25600.0
2011-11-18 15:10:00,18.34,18.38,18.34,18.36,28200.0,13.3475,13.3766,13.3475,13.362,28200.0
2011-11-18 15:15:00,18.36,18.36,18.33,18.35,32200.0,13.362,13.362,13.3402,13.3547,32200.0
2011-11-18 15:20:00,18.35,18.38,18.34,18.37,35800.0,13.3547,13.3766,13.3475,13.3693,35800.0
2011-11-18 15:25:00,18.36,18.36,18.33,18.35,33400.0,13.362,13.362,13.3402,13.3547,33400.0
2011-11-18 15:30:00,18.36,18.36,18.34,18.35,62400.0,13.362,13.362,13.3475,13.3547,62400.0
2011-11-18 15:35:00,18.36,18.4,18.35,18.36,32000.0,13.362,13.3911,13.3547,13.362,32000.0
2011-11-18 15:40:00,18.37,18.38,18.35,18.35,50800.0,13.3693,13.3766,13.3547,13.3547,50800.0
2011-11-18 15:45:00,18.36,18.39,18.35,18.38,48600.0,13.362,13.3839,13.3547,13.3766,48600.0
2011-11-18 15:50:00,18.38,18.4,18.37,18.39,55600.0,13.3766,13.3911,13.3693,13.3839,55600.0
2011-11-18 15:55:00,18.38,18.39,18.36,18.36,74000.0,13.3766,13.3839,13.362,13.362,74000.0
2011-11-21 09:30:00,18.09,18.3,18.09,18.22,25400.0,13.1655,13.3184,13.1655,13.2601,25400.0
2011-11-21 09:35:00,18.22,18.22,18.16,18.16,20800.0,13.2601,13.2601,13.2165,13.2165,20800.0
2011-11-21 09:40:00,18.16,18.22,18.15,18.22,25600.0,13.2165,13.2601,13.2092,13.2601,25600.0
2011-11-21 09:45:00,18.25,18.35,18.24,18.32,30200.0,13.282,13.3547,13.2747,13.3329,30200.0
2011-11-21 09:50:00,18.31,18.31,18.27,18.27,11400.0,13.3256,13.3256,13.2965,13.2965,11400.0
2011-11-21 09:55:00,18.28,18.35,18.28,18.29,22600.0,13.3038,13.3547,13.3038,13.3111,22600.0
2011-11-21 10:00:00,18.31,18.33,18.26,18.27,32200.0,13.3256,13.3402,13.2892,13.2965,32200.0
2011-11-21 10:05:00,18.27,18.28,18.23,18.28,30200.0,13.2965,13.3038,13.2674,13.3038,30200.0
2011-11-21 10:10:00,18.28,18.37,18.27,18.36,35000.0,13.3038,13.3693,13.2965,13.362,35000.0
2011-11-21 10:15:00,18.36,18.36,18.27,18.31,25600.0,13.362,13.362,13.2965,13.3256,25600.0
2011-11-21 10:20:00,18.3,18.3,18.25,18.26,40200.0,13.3184,13.3184,13.282,13.2892,40200.0
2011-11-21 10:25:00,18.26,18.29,18.23,18.23,42000.0,13.2892,13.3111,13.2674,13.2674,42000.0
2011-11-21 10:30:00,18.23,18.26,18.21,18.26,45600.0,13.2674,13.2892,13.2529,13.2892,45600.0
2011-11-21 10:35:00,18.26,18.3,18.2,18.3,20600.0,13.2892,13.3184,13.2456,13.3184,20600.0
2011-11-21 10:40:00,18.3,18.31,18.22,18.23,22200.0,13.3184,13.3256,13.2601,13.2674,22200.0
2011-11-21 10:45:00,18.22,18.24,18.21,18.21,18000.0,13.2601,13.2747,13.2529,13.2529,18000.0
2011-11-21 10:50:00,18.22,18.24,18.21,18.21,22000.0,13.2601,13.2747,13.2529,13.2529,22000.0
2011-11-21 10:55:00,18.21,18.21,18.17,18.17,20400.0,13.2529,13.2529,13.2237,13.2237,20400.0
2011-11-21 11:00:00,18.17,18.18,18.14,18.17,30800.0,13.2237,13.231,13.2019,13.2237,30800.0
2011-11-21 11:05:00,18.16,18.23,18.16,18.22,39200.0,13.2165,13.2674,13.2165,13.2601,39200.0
2011-11-21 11:10:00,18.22,18.27,18.22,18.26,27400.0,13.2601,13.2965,13.2601,13.2892,27400.0
2011-11-21 11:15:00,18.26,18.27,18.24,18.26,14200.0,13.2892,13.2965,13.2747,13.2892,14200.0
2011-11-21 11:20:00,18.26,18.3,18.25,18.25,27400.0,13.2892,13.3184,13.282,13.282,27400.0
2011-11-21 11:25:00,18.25,18.31,18.25,18.28,16200.0,13.282,13.3256,13.282,13.3038,16200.0
2011-11-21 11:30:00,18.25,18.28,18.23,18.23,19800.0,13.282,13.3038,13.2674,13.2674,19800.0
2011-11-21 11:35:00,18.23,18.24,18.18,18.19,16400.0,13.2674,13.2747,13.231,13.2383,16400.0
2011-11-21 11:40:00,18.18,18.18,18.13,18.14,85000.0,13.231,13.231,13.1946,13.2019,85000.0
2011-11-21 11:45:00,18.14,18.23,18.14,18.23,45600.0,13.2019,13.2674,13.2019,13.2674,45600.0
2011-11-21 11:50:00,18.24,18.28,18.24,18.27,14800.0,13.2747,13.3038,13.2747,13.2965,14800.0
2011-11-21 11:55:00,18.26,18.32,18.26,18.31,11000.0,13.2892,13.3329,13.2892,13.3256,11000.0
2011-11-21 12:00:00,18.31,18.34,18.3,18.3,11000.0,13.3256,13.3475,13.3184,13.3184,11000.0
2011-11-21 12:05:00,18.3,18.31,18.25,18.27,7600.0,13.3184,13.3256,13.282,13.2965,7600.0
2011-11-21 12:10:00,18.26,18.29,18.25,18.28,16600.0,13.2892,13.3111,13.282,13.3038,16600.0
2011-11-21 12:15:00,18.27,18.28,18.24,18.27,30400.0,13.2965,13.3038,13.2747,13.2965,30400.0
2011-11-21 12:20:00,18.25,18.28,18.24,18.26,9200.0,13.282,13.3038,13.2747,13.2892,9200.0
2011-11-21 12:25:00,18.26,18.26,18.24,18.24,11200.0,13.2892,13.2892,13.2747,13.2747,11200.0
2011-11-21 12:30:00,18.24,18.24,18.22,18.23,11200.0,13.2747,13.2747,13.2601,13.2674,11200.0
2011-11-21 12:35:00,18.24,18.29,18.24,18.29,26000.0,13.2747,13.3111,13.2747,13.3111,26000.0
2011-11-21 12:40:00,18.29,18.29,18.28,18.29,6400.0,13.3111,13.3111,13.3038,13.3111,6400.0
2011-11-21 12:45:00,18.28,18.3,18.28,18.29,7000.0,13.3038,13.3184,13.3038,13.3111,7000.0
2011-11-21 12:50:00,18.29,18.3,18.29,18.29,5000.0,13.3111,13.3184,13.3111,13.3111,5000.0
2011-11-21 12:55:00,18.3,18.3,18.25,18.25,7400.0,13.3184,13.3184,13.282,13.282,7400.0
2011-11-21 13:00:00,18.25,18.3,18.25,18.3,10000.0,13.282,13.3184,13.282,13.3184,10000.0
2011-11-21 13:05:00,18.29,18.36,18.29,18.36,23600.0,13.3111,13.362,13.3111,13.362,23600.0
2011-11-21 13:10:00,18.36,18.37,18.33,18.33,28400.0,13.362,13.3693,13.3402,13.3402,28400.0
2011-11-21 13:15:00,18.33,18.36,18.33,18.35,6800.0,13.3402,13.362,13.3402,13.3547,6800.0
2011-11-21 13:20:00,18.36,18.38,18.36,18.36,10400.0,13.362,13.3766,13.362,13.362,10400.0
2011-11-21 13:25:00,18.36,18.38,18.32,18.33,9400.0,13.362,13.3766,13.3329,13.3402,9400.0
2011-11-21 13:30:00,18.32,18.33,18.3,18.32,11600.0,13.3329,13.3402,13.3184,13.3329,11600.0
2011-11-21 13:35:00,18.32,18.32,18.3,18.3,13800.0,13.3329,13.3329,13.3184,13.3184,13800.0
2011-11-21 13:40:00,18.3,18.32,18.29,18.32,7600.0,13.3184,13.3329,13.3111,13.3329,7600.0
2011-11-21 13:45:00,18.31,18.31,18.29,18.3,13400.0,13.3256,13.3256,13.3111,13.3184,13400.0
2011-11-21 13:50:00,18.3,18.31,18.29,18.29,10600.0,13.3184,13.3256,13.3111,13.3111,10600.0
2011-11-21 13:55:00,18.28,18.28,18.22,18.22,14800.0,13.3038,13.3038,13.2601,13.2601,14800.0
2011-11-21 14:00:00,18.22,18.24,18.2,18.24,20000.0,13.2601,13.2747,13.2456,13.2747,20000.0
2011-11-21 14:05:00,18.24,18.24,18.22,18.24,11600.0,13.2747,13.2747,13.2601,13.2747,11600.0
2011-11-21 14:10:00,18.24,18.32,18.24,18.32,20800.0,13.2747,13.3329,13.2747,13.3329,20800.0
2011-11-21 14:15:00,18.32,18.36,18.31,18.34,23200.0,13.3329,13.362,13.3256,13.3475,23200.0
2011-11-21 14:20:00,18.33,18.35,18.31,18.32,17000.0,13.3402,13.3547,13.3256,13.3329,17000.0
2011-11-21 14:25:00,18.32,18.33,18.31,18.32,18200.0,13.3329,13.3402,13.3256,13.3329,18200.0
2011-11-21 14:30:00,18.32,18.36,18.32,18.33,27200.0,13.3329,13.362,13.3329,13.3402,27200.0
2011-11-21 14:35:00,18.33,18.35,18.32,18.35,122000.0,13.3402,13.3547,13.3329,13.3547,122000.0
2011-11-21 14:40:00,18.35,18.37,18.34,18.37,11400.0,13.3547,13.3693,13.3475,13.3693,11400.0
2011-11-21 14:45:00,18.38,18.41,18.38,18.38,13800.0,13.3766,13.3984,13.3766,13.3766,13800.0
2011-11-21 14:50:00,18.38,18.38,18.35,18.36,33400.0,13.3766,13.3766,13.3547,13.362,33400.0
2011-11-21 14:55:00,18.35,18.39,18.35,18.36,31000.0,13.3547,13.3839,13.3547,13.362,31000.0
2011-11-21 15:00:00,18.36,18.39,18.35,18.36,123600.0,13.362,13.3839,13.3547,13.362,123600.0
2011-11-21 15:05:00,18.36,18.38,18.34,18.36,25400.0,13.362,13.3766,13.3475,13.362,25400.0
2011-11-21 15:10:00,18.35,18.37,18.35,18.36,21000.0,13.3547,13.3693,13.3547,13.362,21000.0
2011-11-21 15:15:00,18.36,18.43,18.36,18.42,35600.0,13.362,13.413,13.362,13.4057,35600.0
2011-11-21 15:20:00,18.42,18.5,18.42,18.46,44200.0,13.4057,13.4639,13.4057,13.4348,44200.0
2011-11-21 15:25:00,18.47,18.53,18.46,18.49,46200.0,13.4421,13.4857,13.4348,13.4566,46200.0
2011-11-21 15:30:00,18.49,18.52,18.48,18.49,26000.0,13.4566,13.4785,13.4494,13.4566,26000.0
2011-11-21 15:35:00,18.5,18.51,18.49,18.5,30200.0,13.4639,13.4712,13.4566,13.4639,30200.0
2011-11-21 15:40:00,18.49,18.49,18.47,18.47,19600.0,13.4566,13.4566,13.4421,13.4421,19600.0
2011-11-21 15:45:00,18.47,18.51,18.47,18.51,35000.0,13.4421,13.4712,13.4421,13.4712,35000.0
2011-11-21 15:50:00,18.5,18.5,18.43,18.45,28200.0,13.4639,13.4639,13.413,13.4275,28200.0
2011-11-21 15:55:00,18.46,18.48,18.41,18.41,51800.0,13.4348,13.4494,13.3984,13.3984,51800.0
2011-11-22 09:30:00,18.32,18.36,18.3,18.35,10000.0,13.3329,13.362,13.3184,13.3547,10000.0
2011-11-22 09:35:00,18.36,18.4,18.35,18.36,4600.0,13.362,13.3911,13.3547,13.362,4600.0
2011-11-22 09:40:00,18.37,18.43,18.37,18.43,8600.0,13.3693,13.413,13.3693,13.413,8600.0
2011-11-22 09:45:00,18.43,18.47,18.41,18.45,7600.0,13.413,13.4421,13.3984,13.4275,7600.0
2011-11-22 09:50:00,18.46,18.47,18.43,18.44,7800.0,13.4348,13.4421,13.413,13.4202,7800.0
2011-11-22 09:55:00,18.45,18.48,18.44,18.45,13400.0,13.4275,13.4494,13.4202,13.4275,13400.0
2011-11-22 10:00:00,18.45,18.52,18.42,18.43,46000.0,13.4275,13.4785,13.4057,13.413,46000.0
2011-11-22 10:05:00,18.43,18.45,18.38,18.44,22400.0,13.413,13.4275,13.3766,13.4202,22400.0
2011-11-22 10:10:00,18.44,18.47,18.38,18.38,24800.0,13.4202,13.4421,13.3766,13.3766,24800.0
2011-11-22 10:15:00,18.38,18.4,18.35,18.39,11600.0,13.3766,13.3911,13.3547,13.3839,11600.0
2011-11-22 10:20:00,18.39,18.4,18.37,18.37,7400.0,13.3839,13.3911,13.3693,13.3693,7400.0
2011-11-22 10:25:00,18.38,18.43,18.38,18.4,11000.0,13.3766,13.413,13.3766,13.3911,11000.0
2011-11-22 10:30:00,18.41,18.41,18.34,18.34,7600.0,13.3984,13.3984,13.3475,13.3475,7600.0
2011-11-22 10:35:00,18.34,18.35,18.31,18.33,21200.0,13.3475,13.3547,13.3256,13.3402,21200.0
2011-11-22 10:40:00,18.33,18.35,18.3,18.31,13200.0,13.3402,13.3547,13.3184,13.3256,13200.0
2011-11-22 10:45:00,18.31,18.31,18.22,18.25,21000.0,13.3256,13.3256,13.2601,13.282,21000.0
2011-11-22 10:50:00,18.25,18.26,18.19,18.21,12800.0,13.282,13.2892,13.2383,13.2529,12800.0
2011-11-22 10:55:00,18.22,18.23,18.2,18.22,23800.0,13.2601,13.2674,13.2456,13.2601,23800.0
2011-11-22 11:00:00,18.22,18.23,18.19,18.22,21400.0,13.2601,13.2674,13.2383,13.2601,21400.0
2011-11-22 11:05:00,18.22,18.22,18.17,18.19,30600.0,13.2601,13.2601,13.2237,13.2383,30600.0
2011-11-22 11:10:00,18.19,18.22,18.18,18.2,52400.0,13.2383,13.2601,13.231,13.2456,52400.0
2011-11-22 11:15:00,18.2,18.2,18.14,18.17,38000.0,13.2456,13.2456,13.2019,13.2237,38000.0
2011-11-22 11:20:00,18.16,18.16,18.07,18.1,37200.0,13.2165,13.2165,13.151,13.1728,37200.0
2011-11-22 11:25:00,18.1,18.1,18.06,18.07,27800.0,13.1728,13.1728,13.1437,13.151,27800.0
2011-11-22 11:30:00,18.08,18.11,18.07,18.08,26000.0,13.1582,13.1801,13.151,13.1582,26000.0
2011-11-22 11:35:00,18.09,18.09,18.02,18.02,50400.0,13.1655,13.1655,13.1146,13.1146,50400.0
2011-11-22 11:40:00,18.02,18.03,17.98,18.02,37200.0,13.1146,13.1219,13.0855,13.1146,37200.0
2011-11-22 11:45:00,18.02,18.08,18.02,18.06,12000.0,13.1146,13.1582,13.1146,13.1437,12000.0
2011-11-22 11:50:00,18.07,18.11,18.05,18.11,9600.0,13.151,13.1801,13.1364,13.1801,9600.0
2011-11-22 11:55:00,18.11,18.13,18.1,18.1,16400.0,13.1801,13.1946,13.1728,13.1728,16400.0
2011-11-22 12:00:00,18.11,18.21,18.11,18.21,76400.0,13.1801,13.2529,13.1801,13.2529,76400.0
2011-11-22 12:05:00,18.21,18.38,18.21,18.36,87200.0,13.2529,13.3766,13.2529,13.362,87200.0
2011-11-22 12:10:00,18.36,18.36,18.23,18.24,54200.0,13.362,13.362,13.2674,13.2747,54200.0
2011-11-22 12:15:00,18.24,18.28,18.24,18.25,53800.0,13.2747,13.3038,13.2747,13.282,53800.0
2011-11-22 12:20:00,18.25,18.25,18.19,18.2,33200.0,13.282,13.282,13.2383,13.2456,33200.0
2011-11-22 12:25:00,18.2,18.2,18.12,18.13,41400.0,13.2456,13.2456,13.1874,13.1946,41400.0
2011-11-22 12:30:00,18.14,18.17,18.13,18.17,45200.0,13.2019,13.2237,13.1946,13.2237,45200.0
2011-11-22 12:35:00,18.17,18.17,18.11,18.11,38600.0,13.2237,13.2237,13.1801,13.1801,38600.0
2011-11-22 12:40:00,18.11,18.15,18.11,18.15,60800.0,13.1801,13.2092,13.1801,13.2092,60800.0
2011-11-22 12:45:00,18.15,18.15,18.11,18.13,17000.0,13.2092,13.2092,13.1801,13.1946,17000.0
2011-11-22 12:50:00,18.11,18.17,18.11,18.14,10000.0,13.1801,13.2237,13.1801,13.2019,10000.0
2011-11-22 12:55:00,18.14,18.18,18.13,18.18,8000.0,13.2019,13.231,13.1946,13.231,8000.0
2011-11-22 13:00:00,18.18,18.21,18.18,18.2,8400.0,13.231,13.2529,13.231,13.2456,8400.0
2011-11-22 13:05:00,18.18,18.22,18.16,18.18,20400.0,13.231,13.2601,13.2165,13.231,20400.0
2011-11-22 13:10:00,18.17,18.21,18.16,18.18,10800.0,13.2237,13.2529,13.2165,13.231,10800.0
2011-11-22 13:15:00,18.2,18.23,18.2,18.22,12000.0,13.2456,13.2674,13.2456,13.2601,12000.0
2011-11-22 13:20:00,18.23,18.24,18.2,18.21,13200.0,13.2674,13.2747,13.2456,13.2529,13200.0
2011-11-22 13:25:00,18.21,18.23,18.21,18.21,8200.0,13.2529,13.2674,13.2529,13.2529,8200.0
2011-11-22 13:30:00,18.2,18.2,18.18,18.19,12200.0,13.2456,13.2456,13.231,13.2383,12200.0
2011-11-22 13:35:00,18.19,18.21,18.18,18.18,14200.0,13.2383,13.2529,13.231,13.231,14200.0
2011-11-22 13:40:00,18.18,18.18,18.15,18.16,14600.0,13.231,13.231,13.2092,13.2165,14600.0
2011-11-22 13:45:00,18.16,18.16,18.13,18.15,11400.0,13.2165,13.2165,13.1946,13.2092,11400.0
2011-11-22 13:50:00,18.15,18.15,18.14,18.14,12400.0,13.2092,13.2092,13.2019,13.2019,12400.0
2011-11-22 13:55:00,18.13,18.13,18.04,18.07,17000.0,13.1946,13.1946,13.1291,13.151,17000.0
2011-11-22 14:00:00,18.07,18.1,18.07,18.07,11600.0,13.151,13.1728,13.151,13.151,11600.0
2011-11-22 14:05:00,18.08,18.1,18.07,18.1,15200.0,13.1582,13.1728,13.151,13.1728,15200.0
2011-11-22 14:10:00,18.09,18.11,18.08,18.08,16800.0,13.1655,13.1801,13.1582,13.1582,16800.0
2011-11-22 14:15:00,18.07,18.08,18.01,18.01,178600.0,13.151,13.1582,13.1073,13.1073,178600.0
2011-11-22 14:20:00,18.01,18.02,17.97,18.02,84600.0,13.1073,13.1146,13.0782,13.1146,84600.0
2011-11-22 14:25:00,18.02,18.06,18.02,18.05,147600.0,13.1146,13.1437,13.1146,13.1364,147600.0
2011-11-22 14:30:00,18.05,18.06,18.04,18.05,50600.0,13.1364,13.1437,13.1291,13.1364,50600.0
2011-11-22 14:35:00,18.05,18.06,18.03,18.04,18800.0,13.1364,13.1437,13.1219,13.1291,18800.0
2011-11-22 14:40:00,18.04,18.06,18.04,18.05,40000.0,13.1291,13.1437,13.1291,13.1364,40000.0
2011-11-22 14:45:00,18.05,18.05,18.04,18.05,54600.0,13.1364,13.1364,13.1291,13.1364,54600.0
2011-11-22 14:50:00,18.05,18.05,18.0,18.01,35400.0,13.1364,13.1364,13.1,13.1073,35400.0
2011-11-22 14:55:00,18.0,18.05,18.0,18.04,36800.0,13.1,13.1364,13.1,13.1291,36800.0
2011-11-22 15:00:00,18.04,18.05,18.02,18.03,32600.0,13.1291,13.1364,13.1146,13.1219,32600.0
2011-11-22 15:05:00,18.03,18.05,18.02,18.02,41600.0,13.1219,13.1364,13.1146,13.1146,41600.0
2011-11-22 15:10:00,18.03,18.03,18.01,18.02,12200.0,13.1219,13.1219,13.1073,13.1146,12200.0
2011-11-22 15:15:00,18.02,18.04,18.0,18.02,223800.0,13.1146,13.1291,13.1,13.1146,223800.0
2011-11-22 15:20:00,18.01,18.03,17.99,18.01,38800.0,13.1073,13.1219,13.0927,13.1073,38800.0
2011-11-22 15:25:00,18.02,18.03,18.0,18.0,25400.0,13.1146,13.1219,13.1,13.1,25400.0
2011-11-22 15:30:00,18.0,18.02,17.99,18.0,46400.0,13.1,13.1146,13.0927,13.1,46400.0
2011-11-22 15:35:00,18.0,18.02,17.98,17.98,41000.0,13.1,13.1146,13.0855,13.0855,41000.0
2011-11-22 15:40:00,17.98,18.0,17.97,17.98,52600.0,13.0855,13.1,13.0782,13.0855,52600.0
2011-11-22 15:45:00,17.97,18.0,17.97,18.0,55000.0,13.0782,13.1,13.0782,13.1,55000.0
2011-11-22 15:50:00,18.0,18.0,17.97,17.98,76000.0,13.1,13.1,13.0782,13.0855,76000.0
2011-11-22 15:55:00,17.99,18.0,17.97,17.99,148200.0,13.0927,13.1,13.0782,13.0927,148200.0
2011-11-23 09:30:00,17.78,17.83,17.71,17.75,21000.0,12.9399,12.9763,12.889,12.9181,21000.0
2011-11-23 09:35:00,17.8,17.82,17.79,17.82,21400.0,12.9545,12.969,12.9472,12.969,21400.0
2011-11-23 09:40:00,17.83,17.84,17.78,17.78,8200.0,12.9763,12.9836,12.9399,12.9399,8200.0
2011-11-23 09:45:00,17.75,17.79,17.75,17.78,5000.0,12.9181,12.9472,12.9181,12.9399,5000.0
2011-11-23 09:50:00,17.77,17.77,17.72,17.76,10000.0,12.9326,12.9326,12.8962,12.9254,10000.0
2011-11-23 09:55:00,17.76,17.76,17.66,17.66,17600.0,12.9254,12.9254,12.8526,12.8526,17600.0
2011-11-23 10:00:00,17.65,17.67,17.63,17.64,42000.0,12.8453,12.8599,12.8307,12.838,42000.0
2011-11-23 10:05:00,17.64,17.65,17.6,17.61,36400.0,12.838,12.8453,12.8089,12.8162,36400.0
2011-11-23 10:10:00,17.61,17.61,17.56,17.56,79800.0,12.8162,12.8162,12.7798,12.7798,79800.0
2011-11-23 10:15:00,17.57,17.59,17.49,17.54,41000.0,12.7871,12.8016,12.7289,12.7652,41000.0
2011-11-23 10:20:00,17.54,17.57,17.52,17.54,80000.0,12.7652,12.7871,12.7507,12.7652,80000.0
2011-11-23 10:25:00,17.53,17.54,17.49,17.5,28800.0,12.758,12.7652,12.7289,12.7361,28800.0
2011-11-23 10:30:00,17.5,17.52,17.46,17.5,21000.0,12.7361,12.7507,12.707,12.7361,21000.0
2011-11-23 10:35:00,17.52,17.55,17.5,17.55,14800.0,12.7507,12.7725,12.7361,12.7725,14800.0
2011-11-23 10:40:00,17.54,17.55,17.52,17.54,29000.0,12.7652,12.7725,12.7507,12.7652,29000.0
2011-11-23 10:45:00,17.55,17.58,17.54,17.57,16600.0,12.7725,12.7944,12.7652,12.7871,16600.0
2011-11-23 10:50:00,17.57,17.7,17.57,17.7,64000.0,12.7871,12.8817,12.7871,12.8817,64000.0
2011-11-23 10:55:00,17.69,17.71,17.67,17.7,8000.0,12.8744,12.889,12.8599,12.8817,8000.0
2011-11-23 11:00:00,17.68,17.73,17.67,17.67,13000.0,12.8671,12.9035,12.8599,12.8599,13000.0
2011-11-23 11:05:00,17.67,17.68,17.61,17.61,18200.0,12.8599,12.8671,12.8162,12.8162,18200.0
2011-11-23 11:10:00,17.61,17.64,17.59,17.6,22800.0,12.8162,12.838,12.8016,12.8089,22800.0
2011-11-23 11:15:00,17.6,17.61,17.58,17.61,11600.0,12.8089,12.8162,12.7944,12.8162,11600.0
2011-11-23 11:20:00,17.61,17.63,17.59,17.61,28000.0,12.8162,12.8307,12.8016,12.8162,28000.0
2011-11-23 11:25:00,17.61,17.62,17.58,17.58,11200.0,12.8162,12.8235,12.7944,12.7944,11200.0
2011-11-23 11:30:00,17.59,17.59,17.55,17.57,13000.0,12.8016,12.8016,12.7725,12.7871,13000.0
2011-11-23 11:35:00,17.55,17.61,17.54,17.61,15400.0,12.7725,12.8162,12.7652,12.8162,15400.0
2011-11-23 11:40:00,17.6,17.6,17.55,17.56,7000.0,12.8089,12.8089,12.7725,12.7798,7000.0
2011-11-23 11:45:00,17.55,17.56,17.5,17.56,74600.0,12.7725,12.7798,12.7361,12.7798,74600.0
2011-11-23 11:50:00,17.57,17.62,17.56,17.61,16200.0,12.7871,12.8235,12.7798,12.8162,16200.0
2011-11-23 11:55:00,17.6,17.65,17.6,17.63,22200.0,12.8089,12.8453,12.8089,12.8307,22200.0
2011-11-23 12:00:00,17.63,17.65,17.63,17.65,7400.0,12.8307,12.8453,12.8307,12.8453,7400.0
2011-11-23 12:05:00,17.65,17.68,17.64,17.67,16800.0,12.8453,12.8671,12.838,12.8599,16800.0
2011-11-23 12:10:00,17.66,17.66,17.62,17.62,4600.0,12.8526,12.8526,12.8235,12.8235,4600.0
2011-11-23 12:15:00,17.61,17.63,17.59,17.61,16400.0,12.8162,12.8307,12.8016,12.8162,16400.0
2011-11-23 12:20:00,17.61,17.61,17.6,17.6,9800.0,12.8162,12.8162,12.8089,12.8089,9800.0
2011-11-23 12:25:00,17.59,17.6,17.57,17.58,7400.0,12.8016,12.8089,12.7871,12.7944,7400.0
2011-11-23 12:30:00,17.57,17.58,17.56,17.57,6800.0,12.7871,12.7944,12.7798,12.7871,6800.0
2011-11-23 12:35:00,17.58,17.59,17.57,17.57,9200.0,12.7944,12.8016,12.7871,12.7871,9200.0
2011-11-23 12:40:00,17.56,17.58,17.56,17.58,7200.0,12.7798,12.7944,12.7798,12.7944,7200.0
2011-11-23 12:45:00,17.57,17.65,17.57,17.65,72600.0,12.7871,12.8453,12.7871,12.8453,72600.0
2011-11-23 12:50:00,17.64,17.79,17.64,17.78,102600.0,12.838,12.9472,12.838,12.9399,102600.0
2011-11-23 12:55:00,17.78,17.78,17.77,17.77,11000.0,12.9399,12.9399,12.9326,12.9326,11000.0
2011-11-23 13:00:00,17.77,17.79,17.77,17.77,17800.0,12.9326,12.9472,12.9326,12.9326,17800.0
2011-11-23 13:05:00,17.77,17.78,17.74,17.77,33600.0,12.9326,12.9399,12.9108,12.9326,33600.0
2011-11-23 13:10:00,17.76,17.78,17.75,17.75,36400.0,12.9254,12.9399,12.9181,12.9181,36400.0
2011-11-23 13:15:00,17.75,17.77,17.75,17.77,66200.0,12.9181,12.9326,12.9181,12.9326,66200.0
2011-11-23 13:20:00,17.78,17.8,17.77,17.78,12800.0,12.9399,12.9545,12.9326,12.9399,12800.0
2011-11-23 13:25:00,17.79,17.81,17.78,17.81,23800.0,12.9472,12.9617,12.9399,12.9617,23800.0
2011-11-23 13:30:00,17.81,17.84,17.8,17.81,22200.0,12.9617,12.9836,12.9545,12.9617,22200.0
2011-11-23 13:35:00,17.81,17.84,17.81,17.83,24200.0,12.9617,12.9836,12.9617,12.9763,24200.0
2011-11-23 13:40:00,17.83,17.85,17.82,17.83,38200.0,12.9763,12.9909,12.969,12.9763,38200.0
2011-11-23 13:45:00,17.83,17.86,17.83,17.86,46200.0,12.9763,12.9981,12.9763,12.9981,46200.0
2011-11-23 13:50:00,17.85,17.88,17.85,17.86,23200.0,12.9909,13.0127,12.9909,12.9981,23200.0
2011-11-23 13:55:00,17.86,17.86,17.82,17.83,17000.0,12.9981,12.9981,12.969,12.9763,17000.0
2011-11-23 14:00:00,17.82,17.83,17.8,17.8,23400.0,12.969,12.9763,12.9545,12.9545,23400.0
2011-11-23 14:05:00,17.8,17.83,17.8,17.82,18400.0,12.9545,12.9763,12.9545,12.969,18400.0
2011-11-23 14:10:00,17.82,17.82,17.78,17.78,31800.0,12.969,12.969,12.9399,12.9399,31800.0
2011-11-23 14:15:00,17.78,17.79,17.75,17.78,47400.0,12.9399,12.9472,12.9181,12.9399,47400.0
2011-11-23 14:20:00,17.77,17.79,17.76,17.77,18600.0,12.9326,12.9472,12.9254,12.9326,18600.0
2011-11-23 14:25:00,17.75,17.77,17.75,17.75,54000.0,12.9181,12.9326,12.9181,12.9181,54000.0
2011-11-23 14:30:00,17.75,17.76,17.74,17.76,47400.0,12.9181,12.9254,12.9108,12.9254,47400.0
2011-11-23 14:35:00,17.75,17.76,17.71,17.73,26600.0,12.9181,12.9254,12.889,12.9035,26600.0
2011-11-23 14:40:00,17.72,17.74,17.67,17.67,16000.0,12.8962,12.9108,12.8599,12.8599,16000.0
2011-11-23 14:45:00,17.68,17.7,17.65,17.67,23200.0,12.8671,12.8817,12.8453,12.8599,23200.0
2011-11-23 14:50:00,17.68,17.68,17.66,17.66,16400.0,12.8671,12.8671,12.8526,12.8526,16400.0
2011-11-23 14:55:00,17.65,17.65,17.63,17.64,14200.0,12.8453,12.8453,12.8307,12.838,14200.0
2011-11-23 15:00:00,17.64,17.71,17.63,17.68,39000.0,12.838,12.889,12.8307,12.8671,39000.0
2011-11-23 15:05:00,17.68,17.72,17.67,17.68,25000.0,12.8671,12.8962,12.8599,12.8671,25000.0
2011-11-23 15:10:00,17.69,17.75,17.67,17.7,55800.0,12.8744,12.9181,12.8599,12.8817,55800.0
2011-11-23 15:15:00,17.7,17.73,17.68,17.68,22400.0,12.8817,12.9035,12.8671,12.8671,22400.0
2011-11-23 15:20:00,17.68,17.68,17.64,17.65,40600.0,12.8671,12.8671,12.838,12.8453,40600.0
2011-11-23 15:25:00,17.65,17.67,17.63,17.66,21600.0,12.8453,12.8599,12.8307,12.8526,21600.0
2011-11-23 15:30:00,17.67,17.68,17.65,17.67,30000.0,12.8599,12.8671,12.8453,12.8599,30000.0
2011-11-23 15:35:00,17.68,17.7,17.65,17.66,28200.0,12.8671,12.8817,12.8453,12.8526,28200.0
2011-11-23 15:40:00,17.66,17.75,17.66,17.75,56200.0,12.8526,12.9181,12.8526,12.9181,56200.0
2011-11-23 15:45:00,17.74,17.74,17.7,17.72,33400.0,12.9108,12.9108,12.8817,12.8962,33400.0
2011-11-23 15:50:00,17.71,17.73,17.7,17.72,34600.0,12.889,12.9035,12.8817,12.8962,34600.0
2011-11-23 15:55:00,17.71,17.71,17.58,17.59,135400.0,12.889,12.889,12.7944,12.8016,135400.0
2011-11-25 09:30:00,17.57,17.65,17.57,17.63,12800.0,12.7871,12.8453,12.7871,12.8307,12800.0
2011-11-25 09:35:00,17.66,17.72,17.66,17.7,4200.0,12.8526,12.8962,12.8526,12.8817,4200.0
2011-11-25 09:40:00,17.69,17.73,17.68,17.71,2400.0,12.8744,12.9035,12.8671,12.889,2400.0
2011-11-25 09:45:00,17.72,17.74,17.65,17.65,6800.0,12.8962,12.9108,12.8453,12.8453,6800.0
2011-11-25 09:50:00,17.65,17.68,17.65,17.65,6400.0,12.8453,12.8671,12.8453,12.8453,6400.0
2011-11-25 09:55:00,17.65,17.68,17.64,17.65,7000.0,12.8453,12.8671,12.838,12.8453,7000.0
2011-11-25 10:00:00,17.63,17.68,17.61,17.68,24800.0,12.8307,12.8671,12.8162,12.8671,24800.0
2011-11-25 10:05:00,17.68,17.73,17.65,17.67,14400.0,12.8671,12.9035,12.8453,12.8599,14400.0
2011-11-25 10:10:00,17.64,17.72,17.62,17.65,11400.0,12.838,12.8962,12.8235,12.8453,11400.0
2011-11-25 10:15:00,17.68,17.68,17.59,17.67,16000.0,12.8671,12.8671,12.8016,12.8599,16000.0
2011-11-25 10:20:00,17.67,17.68,17.64,17.66,14800.0,12.8599,12.8671,12.838,12.8526,14800.0
2011-11-25 10:25:00,17.66,17.68,17.59,17.61,15200.0,12.8526,12.8671,12.8016,12.8162,15200.0
2011-11-25 10:30:00,17.61,17.68,17.6,17.65,7600.0,12.8162,12.8671,12.8089,12.8453,7600.0
2011-11-25 10:35:00,17.65,17.72,17.65,17.68,7200.0,12.8453,12.8962,12.8453,12.8671,7200.0
2011-11-25 10:40:00,17.7,17.73,17.68,17.71,8000.0,12.8817,12.9035,12.8671,12.889,8000.0
2011-11-25 10:45:00,17.7,17.73,17.67,17.72,11200.0,12.8817,12.9035,12.8599,12.8962,11200.0
2011-11-25 10:50:00,17.72,17.75,17.68,17.69,9800.0,12.8962,12.9181,12.8671,12.8744,9800.0
2011-11-25 10:55:00,17.71,17.71,17.68,17.69,3600.0,12.889,12.889,12.8671,12.8744,3600.0
2011-11-25 11:00:00,17.7,17.7,17.65,17.67,7200.0,12.8817,12.8817,12.8453,12.8599,7200.0
2011-11-25 11:05:00,17.68,17.72,17.68,17.72,5200.0,12.8671,12.8962,12.8671,12.8962,5200.0
2011-11-25 11:10:00,17.73,17.74,17.72,17.73,5800.0,12.9035,12.9108,12.8962,12.9035,5800.0
2011-11-25 11:15:00,17.72,17.73,17.7,17.73,3600.0,12.8962,12.9035,12.8817,12.9035,3600.0
2011-11-25 11:20:00,17.73,17.73,17.7,17.7,3000.0,12.9035,12.9035,12.8817,12.8817,3000.0
2011-11-25 11:25:00,17.7,17.7,17.65,17.65,11800.0,12.8817,12.8817,12.8453,12.8453,11800.0
2011-11-25 11:30:00,17.66,17.7,17.66,17.68,10200.0,12.8526,12.8817,12.8526,12.8671,10200.0
2011-11-25 11:35:00,17.66,17.66,17.61,17.64,9600.0,12.8526,12.8526,12.8162,12.838,9600.0
2011-11-25 11:40:00,17.64,17.65,17.57,17.57,12000.0,12.838,12.8453,12.7871,12.7871,12000.0
2011-11-25 11:45:00,17.56,17.57,17.54,17.57,17200.0,12.7798,12.7871,12.7652,12.7871,17200.0
2011-11-25 11:50:00,17.58,17.58,17.5,17.5,13400.0,12.7944,12.7944,12.7361,12.7361,13400.0
2011-11-25 11:55:00,17.52,17.54,17.5,17.5,13600.0,12.7507,12.7652,12.7361,12.7361,13600.0
2011-11-25 12:00:00,17.5,17.53,17.5,17.5,16600.0,12.7361,12.758,12.7361,12.7361,16600.0
2011-11-25 12:05:00,17.52,17.52,17.5,17.5,43600.0,12.7507,12.7507,12.7361,12.7361,43600.0
2011-11-25 12:10:00,17.5,17.56,17.49,17.54,46600.0,12.7361,12.7798,12.7289,12.7652,46600.0
2011-11-25 12:15:00,17.54,17.54,17.5,17.54,14800.0,12.7652,12.7652,12.7361,12.7652,14800.0
2011-11-25 12:20:00,17.55,17.56,17.5,17.52,63200.0,12.7725,12.7798,12.7361,12.7507,63200.0
2011-11-25 12:25:00,17.52,17.58,17.52,17.58,13600.0,12.7507,12.7944,12.7507,12.7944,13600.0
2011-11-25 12:30:00,17.57,17.6,17.56,17.58,8200.0,12.7871,12.8089,12.7798,12.7944,8200.0
2011-11-25 12:35:00,17.59,17.59,17.54,17.56,10200.0,12.8016,12.8016,12.7652,12.7798,10200.0
2011-11-25 12:40:00,17.56,17.56,17.51,17.52,12800.0,12.7798,12.7798,12.7434,12.7507,12800.0
2011-11-25 12:45:00,17.53,17.53,17.5,17.53,13200.0,12.758,12.758,12.7361,12.758,13200.0
2011-11-25 12:50:00,17.53,17.56,17.52,17.52,16200.0,12.758,12.7798,12.7507,12.7507,16200.0
2011-11-25 12:55:00,17.52,17.52,17.5,17.5,87600.0,12.7507,12.7507,12.7361,12.7361,87600.0
2011-11-28 09:30:00,17.92,18.31,17.92,18.11,104400.0,13.0418,13.3256,13.0418,13.1801,104400.0
2011-11-28 09:35:00,18.07,18.18,18.02,18.14,24600.0,13.151,13.231,13.1146,13.2019,24600.0
2011-11-28 09:40:00,18.14,18.22,18.14,18.16,27200.0,13.2019,13.2601,13.2019,13.2165,27200.0
2011-11-28 09:45:00,18.15,18.15,18.1,18.1,24400.0,13.2092,13.2092,13.1728,13.1728,24400.0
2011-11-28 09:50:00,18.11,18.13,18.1,18.1,12200.0,13.1801,13.1946,13.1728,13.1728,12200.0
2011-11-28 09:55:00,18.1,18.12,18.1,18.11,12600.0,13.1728,13.1874,13.1728,13.1801,12600.0
2011-11-28 10:00:00,18.11,18.15,18.1,18.11,19000.0,13.1801,13.2092,13.1728,13.1801,19000.0
2011-11-28 10:05:00,18.11,18.2,18.11,18.17,28800.0,13.1801,13.2456,13.1801,13.2237,28800.0
2011-11-28 10:10:00,18.18,18.27,18.18,18.25,28000.0,13.231,13.2965,13.231,13.282,28000.0
2011-11-28 10:15:00,18.25,18.29,18.25,18.27,12600.0,13.282,13.3111,13.282,13.2965,12600.0
2011-11-28 10:20:00,18.27,18.28,18.22,18.23,7000.0,13.2965,13.3038,13.2601,13.2674,7000.0
2011-11-28 10:25:00,18.24,18.25,18.22,18.22,18200.0,13.2747,13.282,13.2601,13.2601,18200.0
2011-11-28 10:30:00,18.22,18.27,18.19,18.19,18000.0,13.2601,13.2965,13.2383,13.2383,18000.0
2011-11-28 10:35:00,18.18,18.22,18.16,18.17,11200.0,13.231,13.2601,13.2165,13.2237,11200.0
2011-11-28 10:40:00,18.17,18.21,18.17,18.21,3800.0,13.2237,13.2529,13.2237,13.2529,3800.0
2011-11-28 10:45:00,18.21,18.23,18.18,18.2,13600.0,13.2529,13.2674,13.231,13.2456,13600.0
2011-11-28 10:50:00,18.21,18.23,18.17,18.22,14200.0,13.2529,13.2674,13.2237,13.2601,14200.0
2011-11-28 10:55:00,18.22,18.24,18.18,18.2,5200.0,13.2601,13.2747,13.231,13.2456,5200.0
2011-11-28 11:00:00,18.2,18.23,18.19,18.19,11000.0,13.2456,13.2674,13.2383,13.2383,11000.0
2011-11-28 11:05:00,18.18,18.21,18.17,18.17,17200.0,13.231,13.2529,13.2237,13.2237,17200.0
2011-11-28 11:10:00,18.17,18.17,18.14,18.15,19800.0,13.2237,13.2237,13.2019,13.2092,19800.0
2011-11-28 11:15:00,18.14,18.15,18.11,18.11,20200.0,13.2019,13.2092,13.1801,13.1801,20200.0
2011-11-28 11:20:00,18.11,18.12,18.09,18.1,10400.0,13.1801,13.1874,13.1655,13.1728,10400.0
2011-11-28 11:25:00,18.1,18.12,18.08,18.12,14000.0,13.1728,13.1874,13.1582,13.1874,14000.0
2011-11-28 11:30:00,18.13,18.15,18.1,18.11,14400.0,13.1946,13.2092,13.1728,13.1801,14400.0
2011-11-28 11:35:00,18.11,18.11,18.06,18.09,32000.0,13.1801,13.1801,13.1437,13.1655,32000.0
2011-11-28 11:40:00,18.09,18.1,18.05,18.05,12000.0,13.1655,13.1728,13.1364,13.1364,12000.0
2011-11-28 11:45:00,18.05,18.07,18.05,18.06,7000.0,13.1364,13.151,13.1364,13.1437,7000.0
2011-11-28 11:50:00,18.05,18.06,18.02,18.03,10200.0,13.1364,13.1437,13.1146,13.1219,10200.0
2011-11-28 11:55:00,18.03,18.04,18.01,18.02,5400.0,13.1219,13.1291,13.1073,13.1146,5400.0
2011-11-28 12:00:00,18.03,18.05,18.02,18.04,7800.0,13.1219,13.1364,13.1146,13.1291,7800.0
2011-11-28 12:05:00,18.05,18.06,18.01,18.02,6000.0,13.1364,13.1437,13.1073,13.1146,6000.0
2011-11-28 12:10:00,18.03,18.05,18.03,18.03,7600.0,13.1219,13.1364,13.1219,13.1219,7600.0
2011-11-28 12:15:00,18.02,18.04,18.02,18.03,5000.0,13.1146,13.1291,13.1146,13.1219,5000.0
2011-11-28 12:20:00,18.03,18.05,18.03,18.05,11600.0,13.1219,13.1364,13.1219,13.1364,11600.0
2011-11-28 12:25:00,18.04,18.05,18.01,18.01,10800.0,13.1291,13.1364,13.1073,13.1073,10800.0
2011-11-28 12:30:00,18.0,18.0,17.98,17.99,8000.0,13.1,13.1,13.0855,13.0927,8000.0
2011-11-28 12:35:00,17.99,18.01,17.98,18.0,19800.0,13.0927,13.1073,13.0855,13.1,19800.0
2011-11-28 12:40:00,18.0,18.0,17.96,17.96,11200.0,13.1,13.1,13.0709,13.0709,11200.0
2011-11-28 12:45:00,17.96,17.97,17.96,17.97,4600.0,13.0709,13.0782,13.0709,13.0782,4600.0
2011-11-28 12:50:00,17.96,17.98,17.95,17.95,9400.0,13.0709,13.0855,13.0636,13.0636,9400.0
2011-11-28 12:55:00,17.94,17.96,17.94,17.94,5200.0,13.0564,13.0709,13.0564,13.0564,5200.0
2011-11-28 13:00:00,17.93,17.93,17.92,17.93,16800.0,13.0491,13.0491,13.0418,13.0491,16800.0
2011-11-28 13:05:00,17.93,17.93,17.87,17.9,41000.0,13.0491,13.0491,13.0054,13.0272,41000.0
2011-11-28 13:10:00,17.89,17.92,17.89,17.92,6000.0,13.02,13.0418,13.02,13.0418,6000.0
2011-11-28 13:15:00,17.92,17.93,17.9,17.91,39000.0,13.0418,13.0491,13.0272,13.0345,39000.0
2011-11-28 13:20:00,17.92,18.0,17.92,17.99,27800.0,13.0418,13.1,13.0418,13.0927,27800.0
2011-11-28 13:25:00,17.99,18.02,17.99,18.01,82000.0,13.0927,13.1146,13.0927,13.1073,82000.0
2011-11-28 13:30:00,18.02,18.09,18.02,18.09,55000.0,13.1146,13.1655,13.1146,13.1655,55000.0
2011-11-28 13:35:00,18.08,18.1,18.04,18.06,49000.0,13.1582,13.1728,13.1291,13.1437,49000.0
2011-11-28 13:40:00,18.06,18.08,18.06,18.06,7400.0,13.1437,13.1582,13.1437,13.1437,7400.0
2011-11-28 13:45:00,18.07,18.1,18.07,18.09,15600.0,13.151,13.1728,13.151,13.1655,15600.0
2011-11-28 13:50:00,18.09,18.1,18.07,18.08,24600.0,13.1655,13.1728,13.151,13.1582,24600.0
2011-11-28 13:55:00,18.08,18.1,18.08,18.1,71200.0,13.1582,13.1728,13.1582,13.1728,71200.0
2011-11-28 14:00:00,18.1,18.13,18.09,18.13,30200.0,13.1728,13.1946,13.1655,13.1946,30200.0
2011-11-28 14:05:00,18.12,18.13,18.1,18.11,18000.0,13.1874,13.1946,13.1728,13.1801,18000.0
2011-11-28 14:10:00,18.12,18.15,18.11,18.14,29000.0,13.1874,13.2092,13.1801,13.2019,29000.0
2011-11-28 14:15:00,18.15,18.16,18.14,18.14,17600.0,13.2092,13.2165,13.2019,13.2019,17600.0
2011-11-28 14:20:00,18.14,18.16,18.1,18.1,17800.0,13.2019,13.2165,13.1728,13.1728,17800.0
2011-11-28 14:25:00,18.1,18.12,18.08,18.09,13800.0,13.1728,13.1874,13.1582,13.1655,13800.0
2011-11-28 14:30:00,18.09,18.1,18.08,18.08,13400.0,13.1655,13.1728,13.1582,13.1582,13400.0
2011-11-28 14:35:00,18.08,18.1,18.06,18.07,20000.0,13.1582,13.1728,13.1437,13.151,20000.0
2011-11-28 14:40:00,18.07,18.09,18.06,18.08,13800.0,13.151,13.1655,13.1437,13.1582,13800.0
2011-11-28 14:45:00,18.08,18.08,18.04,18.04,10600.0,13.1582,13.1582,13.1291,13.1291,10600.0
2011-11-28 14:50:00,18.03,18.03,18.0,18.0,15000.0,13.1219,13.1219,13.1,13.1,15000.0
2011-11-28 14:55:00,18.0,18.01,17.97,17.98,15000.0,13.1,13.1073,13.0782,13.0855,15000.0
2011-11-28 15:00:00,17.98,18.03,17.98,18.02,15200.0,13.0855,13.1219,13.0855,13.1146,15200.0
2011-11-28 15:05:00,18.0,18.01,17.95,17.96,37000.0,13.1,13.1073,13.0636,13.0709,37000.0
2011-11-28 15:10:00,17.95,17.97,17.93,17.93,13200.0,13.0636,13.0782,13.0491,13.0491,13200.0
2011-11-28 15:15:00,17.93,17.95,17.86,17.95,39600.0,13.0491,13.0636,12.9981,13.0636,39600.0
2011-11-28 15:20:00,17.95,17.97,17.93,17.96,23200.0,13.0636,13.0782,13.0491,13.0709,23200.0
2011-11-28 15:25:00,17.96,17.96,17.9,17.9,32200.0,13.0709,13.0709,13.0272,13.0272,32200.0
2011-11-28 15:30:00,17.9,17.93,17.89,17.9,27600.0,13.0272,13.0491,13.02,13.0272,27600.0
2011-11-28 15:35:00,17.89,17.93,17.89,17.89,21400.0,13.02,13.0491,13.02,13.02,21400.0
2011-11-28 15:40:00,17.89,17.91,17.86,17.9,30800.0,13.02,13.0345,12.9981,13.0272,30800.0
2011-11-28 15:45:00,17.91,17.91,17.85,17.86,50200.0,13.0345,13.0345,12.9909,12.9981,50200.0
2011-11-28 15:50:00,17.86,17.9,17.86,17.88,27200.0,12.9981,13.0272,12.9981,13.0127,27200.0
2011-11-28 15:55:00,17.88,17.99,17.87,17.99,80400.0,13.0127,13.0927,13.0054,13.0927,80400.0
2011-11-29 09:30:00,18.09,18.11,17.93,17.94,34400.0,13.1655,13.1801,13.0491,13.0564,34400.0
2011-11-29 09:35:00,17.95,17.95,17.87,17.9,31200.0,13.0636,13.0636,13.0054,13.0272,31200.0
2011-11-29 09:40:00,17.91,17.94,17.88,17.89,40000.0,13.0345,13.0564,13.0127,13.02,40000.0
2011-11-29 09:45:00,17.89,17.92,17.89,17.92,9200.0,13.02,13.0418,13.02,13.0418,9200.0
2011-11-29 09:50:00,17.92,18.0,17.92,17.99,16400.0,13.0418,13.1,13.0418,13.0927,16400.0
2011-11-29 09:55:00,18.0,18.0,17.93,17.93,14400.0,13.1,13.1,13.0491,13.0491,14400.0
2011-11-29 10:00:00,17.96,18.07,17.93,17.96,40200.0,13.0709,13.151,13.0491,13.0709,40200.0
2011-11-29 10:05:00,17.93,18.02,17.92,18.0,39600.0,13.0491,13.1146,13.0418,13.1,39600.0
2011-11-29 10:10:00,18.02,18.08,18.02,18.05,11800.0,13.1146,13.1582,13.1146,13.1364,11800.0
2011-11-29 10:15:00,18.05,18.13,18.05,18.1,18200.0,13.1364,13.1946,13.1364,13.1728,18200.0
2011-11-29 10:20:00,18.12,18.13,18.1,18.11,22600.0,13.1874,13.1946,13.1728,13.1801,22600.0
2011-11-29 10:25:00,18.11,18.14,18.11,18.13,8200.0,13.1801,13.2019,13.1801,13.1946,8200.0
2011-11-29 10:30:00,18.11,18.14,18.1,18.11,6800.0,13.1801,13.2019,13.1728,13.1801,6800.0
2011-11-29 10:35:00,18.11,18.11,18.06,18.08,4800.0,13.1801,13.1801,13.1437,13.1582,4800.0
2011-11-29 10:40:00,18.09,18.13,18.09,18.12,16400.0,13.1655,13.1946,13.1655,13.1874,16400.0
2011-11-29 10:45:00,18.11,18.11,18.01,18.01,20600.0,13.1801,13.1801,13.1073,13.1073,20600.0
2011-11-29 10:50:00,18.02,18.02,18.0,18.01,12400.0,13.1146,13.1146,13.1,13.1073,12400.0
2011-11-29 10:55:00,18.01,18.04,17.99,18.04,14000.0,13.1073,13.1291,13.0927,13.1291,14000.0
2011-11-29 11:00:00,18.03,18.05,18.0,18.0,17000.0,13.1219,13.1364,13.1,13.1,17000.0
2011-11-29 11:05:00,18.0,18.0,17.98,17.98,25000.0,13.1,13.1,13.0855,13.0855,25000.0
2011-11-29 11:10:00,17.99,18.03,17.98,18.0,16400.0,13.0927,13.1219,13.0855,13.1,16400.0
2011-11-29 11:15:00,18.0,18.05,18.0,18.02,13400.0,13.1,13.1364,13.1,13.1146,13400.0
2011-11-29 11:20:00,18.04,18.06,18.0,18.02,27800.0,13.1291,13.1437,13.1,13.1146,27800.0
2011-11-29 11:25:00,18.02,18.03,18.0,18.0,12400.0,13.1146,13.1219,13.1,13.1,12400.0
2011-11-29 11:30:00,18.0,18.05,18.0,18.04,9000.0,13.1,13.1364,13.1,13.1291,9000.0
2011-11-29 11:35:00,18.06,18.09,18.06,18.08,7600.0,13.1437,13.1655,13.1437,13.1582,7600.0
2011-11-29 11:40:00,18.09,18.11,18.01,18.01,21800.0,13.1655,13.1801,13.1073,13.1073,21800.0
2011-11-29 11:45:00,18.02,18.06,17.99,18.05,104200.0,13.1146,13.1437,13.0927,13.1364,104200.0
2011-11-29 11:50:00,18.05,18.06,18.02,18.06,91400.0,13.1364,13.1437,13.1146,13.1437,91400.0
2011-11-29 11:55:00,18.05,18.07,18.04,18.07,17800.0,13.1364,13.151,13.1291,13.151,17800.0
2011-11-29 12:00:00,18.07,18.08,18.04,18.07,12200.0,13.151,13.1582,13.1291,13.151,12200.0
2011-11-29 12:05:00,18.07,18.1,18.05,18.09,6800.0,13.151,13.1728,13.1364,13.1655,6800.0
2011-11-29 12:10:00,18.08,18.1,18.06,18.08,14200.0,13.1582,13.1728,13.1437,13.1582,14200.0
2011-11-29 12:15:00,18.08,18.1,18.07,18.09,5200.0,13.1582,13.1728,13.151,13.1655,5200.0
2011-11-29 12:20:00,18.07,18.08,18.04,18.06,14000.0,13.151,13.1582,13.1291,13.1437,14000.0
2011-11-29 12:25:00,18.06,18.09,18.06,18.09,5600.0,13.1437,13.1655,13.1437,13.1655,5600.0
2011-11-29 12:30:00,18.07,18.07,18.05,18.07,13000.0,13.151,13.151,13.1364,13.151,13000.0
2011-11-29 12:35:00,18.08,18.08,18.05,18.06,12000.0,13.1582,13.1582,13.1364,13.1437,12000.0
2011-11-29 12:40:00,18.05,18.07,18.03,18.03,15200.0,13.1364,13.151,13.1219,13.1219,15200.0
2011-11-29 12:45:00,18.04,18.08,18.04,18.08,32600.0,13.1291,13.1582,13.1291,13.1582,32600.0
2011-11-29 12:50:00,18.06,18.08,18.06,18.07,7600.0,13.1437,13.1582,13.1437,13.151,7600.0
2011-11-29 12:55:00,18.07,18.1,18.07,18.09,6400.0,13.151,13.1728,13.151,13.1655,6400.0
2011-11-29 13:00:00,18.08,18.08,18.06,18.07,6600.0,13.1582,13.1582,13.1437,13.151,6600.0
2011-11-29 13:05:00,18.06,18.06,18.04,18.05,32800.0,13.1437,13.1437,13.1291,13.1364,32800.0
2011-11-29 13:10:00,18.05,18.08,18.05,18.07,10200.0,13.1364,13.1582,13.1364,13.151,10200.0
2011-11-29 13:15:00,18.07,18.08,18.05,18.06,12000.0,13.151,13.1582,13.1364,13.1437,12000.0
2011-11-29 13:20:00,18.06,18.09,18.05,18.09,10800.0,13.1437,13.1655,13.1364,13.1655,10800.0
2011-11-29 13:25:00,18.09,18.09,18.05,18.05,8000.0,13.1655,13.1655,13.1364,13.1364,8000.0
2011-11-29 13:30:00,18.05,18.07,18.05,18.05,22600.0,13.1364,13.151,13.1364,13.1364,22600.0
2011-11-29 13:35:00,18.05,18.07,18.04,18.06,30800.0,13.1364,13.151,13.1291,13.1437,30800.0
2011-11-29 13:40:00,18.06,18.07,18.05,18.07,13200.0,13.1437,13.151,13.1364,13.151,13200.0
2011-11-29 13:45:00,18.06,18.06,18.04,18.05,36200.0,13.1437,13.1437,13.1291,13.1364,36200.0
2011-11-29 13:50:00,18.05,18.07,18.0,18.05,94600.0,13.1364,13.151,13.1,13.1364,94600.0
2011-11-29 13:55:00,18.05,18.05,17.99,17.99,17400.0,13.1364,13.1364,13.0927,13.0927,17400.0
2011-11-29 14:00:00,17.98,17.98,17.95,17.98,9200.0,13.0855,13.0855,13.0636,13.0855,9200.0
2011-11-29 14:05:00,17.98,17.98,17.95,17.96,9800.0,13.0855,13.0855,13.0636,13.0709,9800.0
2011-11-29 14:10:00,17.96,17.98,17.96,17.97,10200.0,13.0709,13.0855,13.0709,13.0782,10200.0
2011-11-29 14:15:00,17.97,18.0,17.94,18.0,9400.0,13.0782,13.1,13.0564,13.1,9400.0
2011-11-29 14:20:00,17.99,18.02,17.99,18.02,9000.0,13.0927,13.1146,13.0927,13.1146,9000.0
2011-11-29 14:25:00,18.02,18.02,17.99,18.0,9800.0,13.1146,13.1146,13.0927,13.1,9800.0
2011-11-29 14:30:00,18.0,18.06,18.0,18.06,13400.0,13.1,13.1437,13.1,13.1437,13400.0
2011-11-29 14:35:00,18.05,18.05,18.0,18.0,32000.0,13.1364,13.1364,13.1,13.1,32000.0
2011-11-29 14:40:00,18.0,18.0,17.98,17.98,25200.0,13.1,13.1,13.0855,13.0855,25200.0
2011-11-29 14:45:00,17.99,18.03,17.97,17.97,22200.0,13.0927,13.1219,13.0782,13.0782,22200.0
2011-11-29 14:50:00,17.97,17.97,17.93,17.94,36000.0,13.0782,13.0782,13.0491,13.0564,36000.0
2011-11-29 14:55:00,17.93,17.97,17.93,17.95,33400.0,13.0491,13.0782,13.0491,13.0636,33400.0
2011-11-29 15:00:00,17.95,17.98,17.95,17.97,13800.0,13.0636,13.0855,13.0636,13.0782,13800.0
2011-11-29 15:05:00,17.97,17.98,17.97,17.97,11200.0,13.0782,13.0855,13.0782,13.0782,11200.0
2011-11-29 15:10:00,17.98,18.04,17.98,18.02,59600.0,13.0855,13.1291,13.0855,13.1146,59600.0
2011-11-29 15:15:00,18.02,18.04,18.0,18.0,67400.0,13.1146,13.1291,13.1,13.1,67400.0
2011-11-29 15:20:00,18.01,18.02,17.98,17.99,25000.0,13.1073,13.1146,13.0855,13.0927,25000.0
2011-11-29 15:25:00,17.99,18.0,17.98,17.99,28400.0,13.0927,13.1,13.0855,13.0927,28400.0
2011-11-29 15:30:00,18.0,18.06,18.0,18.05,34400.0,13.1,13.1437,13.1,13.1364,34400.0
2011-11-29 15:35:00,18.06,18.09,18.03,18.05,53600.0,13.1437,13.1655,13.1219,13.1364,53600.0
2011-11-29 15:40:00,18.05,18.09,18.04,18.08,49600.0,13.1364,13.1655,13.1291,13.1582,49600.0
2011-11-29 15:45:00,18.07,18.11,18.06,18.1,54600.0,13.151,13.1801,13.1437,13.1728,54600.0
2011-11-29 15:50:00,18.09,18.1,18.03,18.09,78400.0,13.1655,13.1728,13.1219,13.1655,78400.0
2011-11-29 15:55:00,18.09,18.14,18.07,18.08,238400.0,13.1655,13.2019,13.151,13.1582,238400.0
2011-11-30 09:30:00,18.66,18.9,18.66,18.72,118800.0,13.5804,13.755,13.5804,13.624,118800.0
2011-11-30 09:35:00,18.7,18.72,18.57,18.57,53800.0,13.6095,13.624,13.5149,13.5149,53800.0
2011-11-30 09:40:00,18.58,18.73,18.57,18.68,132600.0,13.5221,13.6313,13.5149,13.5949,132600.0
2011-11-30 09:45:00,18.68,18.68,18.63,18.63,68800.0,13.5949,13.5949,13.5585,13.5585,68800.0
2011-11-30 09:50:00,18.63,18.71,18.62,18.71,120800.0,13.5585,13.6167,13.5512,13.6167,120800.0
2011-11-30 09:55:00,18.71,18.75,18.69,18.71,177400.0,13.6167,13.6459,13.6022,13.6167,177400.0
2011-11-30 10:00:00,18.71,18.8,18.7,18.76,109600.0,13.6167,13.6822,13.6095,13.6531,109600.0
2011-11-30 10:05:00,18.75,18.77,18.73,18.75,46800.0,13.6459,13.6604,13.6313,13.6459,46800.0
2011-11-30 10:10:00,18.76,18.78,18.75,18.75,42000.0,13.6531,13.6677,13.6459,13.6459,42000.0
2011-11-30 10:15:00,18.75,18.83,18.75,18.83,47000.0,13.6459,13.7041,13.6459,13.7041,47000.0
2011-11-30 10:20:00,18.83,18.91,18.83,18.9,53800.0,13.7041,13.7623,13.7041,13.755,53800.0
2011-11-30 10:25:00,18.9,18.9,18.84,18.85,26200.0,13.755,13.755,13.7114,13.7186,26200.0
2011-11-30 10:30:00,18.85,18.88,18.83,18.86,22000.0,13.7186,13.7405,13.7041,13.7259,22000.0
2011-11-30 10:35:00,18.86,18.89,18.86,18.88,37600.0,13.7259,13.7477,13.7259,13.7405,37600.0
2011-11-30 10:40:00,18.86,18.93,18.86,18.89,76200.0,13.7259,13.7769,13.7259,13.7477,76200.0
2011-11-30 10:45:00,18.89,18.94,18.89,18.93,73600.0,13.7477,13.7841,13.7477,13.7769,73600.0
2011-11-30 10:50:00,18.94,18.96,18.92,18.92,32000.0,13.7841,13.7987,13.7696,13.7696,32000.0
2011-11-30 10:55:00,18.92,18.93,18.9,18.93,27400.0,13.7696,13.7769,13.755,13.7769,27400.0
2011-11-30 11:00:00,18.92,18.93,18.91,18.92,28400.0,13.7696,13.7769,13.7623,13.7696,28400.0
2011-11-30 11:05:00,18.92,18.95,18.9,18.94,24000.0,13.7696,13.7914,13.755,13.7841,24000.0
2011-11-30 11:10:00,18.94,18.99,18.93,18.96,89200.0,13.7841,13.8205,13.7769,13.7987,89200.0
2011-11-30 11:15:00,18.96,18.97,18.93,18.94,58600.0,13.7987,13.806,13.7769,13.7841,58600.0
2011-11-30 11:20:00,18.94,18.96,18.94,18.95,19400.0,13.7841,13.7987,13.7841,13.7914,19400.0
2011-11-30 11:25:00,18.93,18.96,18.92,18.93,28400.0,13.7769,13.7987,13.7696,13.7769,28400.0
2011-11-30 11:30:00,18.93,18.96,18.93,18.95,15800.0,13.7769,13.7987,13.7769,13.7914,15800.0
2011-11-30 11:35:00,18.96,19.0,18.96,19.0,19800.0,13.7987,13.8278,13.7987,13.8278,19800.0
2011-11-30 11:40:00,19.0,19.05,19.0,19.02,25000.0,13.8278,13.8642,13.8278,13.8424,25000.0
2011-11-30 11:45:00,19.02,19.03,19.02,19.03,45400.0,13.8424,13.8496,13.8424,13.8496,45400.0
2011-11-30 11:50:00,19.03,19.06,19.02,19.03,40000.0,13.8496,13.8715,13.8424,13.8496,40000.0
2011-11-30 11:55:00,19.03,19.03,19.02,19.02,39800.0,13.8496,13.8496,13.8424,13.8424,39800.0
2011-11-30 12:00:00,19.02,19.03,18.98,18.98,22000.0,13.8424,13.8496,13.8132,13.8132,22000.0
2011-11-30 12:05:00,18.97,18.97,18.94,18.95,37400.0,13.806,13.806,13.7841,13.7914,37400.0
2011-11-30 12:10:00,18.96,18.96,18.95,18.95,31200.0,13.7987,13.7987,13.7914,13.7914,31200.0
2011-11-30 12:15:00,18.95,18.97,18.95,18.96,31000.0,13.7914,13.806,13.7914,13.7987,31000.0
2011-11-30 12:20:00,18.95,18.98,18.94,18.96,23200.0,13.7914,13.8132,13.7841,13.7987,23200.0
2011-11-30 12:25:00,18.96,18.96,18.93,18.93,12400.0,13.7987,13.7987,13.7769,13.7769,12400.0
2011-11-30 12:30:00,18.93,18.93,18.91,18.91,15400.0,13.7769,13.7769,13.7623,13.7623,15400.0
2011-11-30 12:35:00,18.91,18.91,18.84,18.85,16600.0,13.7623,13.7623,13.7114,13.7186,16600.0
2011-11-30 12:40:00,18.85,18.86,18.85,18.85,9800.0,13.7186,13.7259,13.7186,13.7186,9800.0
2011-11-30 12:45:00,18.85,18.86,18.85,18.86,19000.0,13.7186,13.7259,13.7186,13.7259,19000.0
2011-11-30 12:50:00,18.85,18.86,18.85,18.86,19000.0,13.7186,13.7259,13.7186,13.7259,19000.0
2011-11-30 12:55:00,18.86,18.86,18.84,18.84,10400.0,13.7259,13.7259,13.7114,13.7114,10400.0
2011-11-30 13:00:00,18.83,18.85,18.83,18.85,24800.0,13.7041,13.7186,13.7041,13.7186,24800.0
2011-11-30 13:05:00,18.84,18.84,18.81,18.82,14600.0,13.7114,13.7114,13.6895,13.6968,14600.0
2011-11-30 13:10:00,18.82,18.82,18.79,18.8,23000.0,13.6968,13.6968,13.675,13.6822,23000.0
2011-11-30 13:15:00,18.8,18.8,18.78,18.78,15600.0,13.6822,13.6822,13.6677,13.6677,15600.0
2011-11-30 13:20:00,18.78,18.81,18.78,18.8,22200.0,13.6677,13.6895,13.6677,13.6822,22200.0
2011-11-30 13:25:00,18.8,18.81,18.79,18.8,12600.0,13.6822,13.6895,13.675,13.6822,12600.0
2011-11-30 13:30:00,18.8,18.82,18.79,18.82,15800.0,13.6822,13.6968,13.675,13.6968,15800.0
2011-11-30 13:35:00,18.82,18.83,18.81,18.82,14400.0,13.6968,13.7041,13.6895,13.6968,14400.0
2011-11-30 13:40:00,18.81,18.82,18.81,18.81,13000.0,13.6895,13.6968,13.6895,13.6895,13000.0
2011-11-30 13:45:00,18.81,18.83,18.81,18.82,27000.0,13.6895,13.7041,13.6895,13.6968,27000.0
2011-11-30 13:50:00,18.82,18.82,18.79,18.79,23400.0,13.6968,13.6968,13.675,13.675,23400.0
2011-11-30 13:55:00,18.79,18.81,18.78,18.81,17400.0,13.675,13.6895,13.6677,13.6895,17400.0
2011-11-30 14:00:00,18.81,18.81,18.77,18.8,16000.0,13.6895,13.6895,13.6604,13.6822,16000.0
2011-11-30 14:05:00,18.81,18.81,18.75,18.75,23200.0,13.6895,13.6895,13.6459,13.6459,23200.0
2011-11-30 14:10:00,18.75,18.78,18.75,18.76,64000.0,13.6459,13.6677,13.6459,13.6531,64000.0
2011-11-30 14:15:00,18.76,18.76,18.73,18.75,82800.0,13.6531,13.6531,13.6313,13.6459,82800.0
2011-11-30 14:20:00,18.75,18.75,18.73,18.73,31400.0,13.6459,13.6459,13.6313,13.6313,31400.0
2011-11-30 14:25:00,18.73,18.74,18.73,18.73,15200.0,13.6313,13.6386,13.6313,13.6313,15200.0
2011-11-30 14:30:00,18.73,18.73,18.7,18.71,23000.0,13.6313,13.6313,13.6095,13.6167,23000.0
2011-11-30 14:35:00,18.7,18.71,18.7,18.7,21000.0,13.6095,13.6167,13.6095,13.6095,21000.0
2011-11-30 14:40:00,18.7,18.72,18.7,18.7,20200.0,13.6095,13.624,13.6095,13.6095,20200.0
2011-11-30 14:45:00,18.7,18.71,18.7,18.7,52600.0,13.6095,13.6167,13.6095,13.6095,52600.0
2011-11-30 14:50:00,18.7,18.74,18.7,18.73,22800.0,13.6095,13.6386,13.6095,13.6313,22800.0
2011-11-30 14:55:00,18.73,18.73,18.7,18.72,26600.0,13.6313,13.6313,13.6095,13.624,26600.0
2011-11-30 15:00:00,18.71,18.72,18.7,18.72,44800.0,13.6167,13.624,13.6095,13.624,44800.0
2011-11-30 15:05:00,18.72,18.74,18.72,18.74,25200.0,13.624,13.6386,13.624,13.6386,25200.0
2011-11-30 15:10:00,18.74,18.79,18.73,18.76,19000.0,13.6386,13.675,13.6313,13.6531,19000.0
2011-11-30 15:15:00,18.76,18.77,18.72,18.73,24200.0,13.6531,13.6604,13.624,13.6313,24200.0
2011-11-30 15:20:00,18.73,18.77,18.72,18.72,37800.0,13.6313,13.6604,13.624,13.624,37800.0
2011-11-30 15:25:00,18.72,18.75,18.7,18.75,25600.0,13.624,13.6459,13.6095,13.6459,25600.0
2011-11-30 15:30:00,18.75,18.75,18.73,18.73,37400.0,13.6459,13.6459,13.6313,13.6313,37400.0
2011-11-30 15:35:00,18.72,18.72,18.7,18.7,31800.0,13.624,13.624,13.6095,13.6095,31800.0
2011-11-30 15:40:00,18.7,18.78,18.7,18.77,57000.0,13.6095,13.6677,13.6095,13.6604,57000.0
2011-11-30 15:45:00,18.78,18.8,18.77,18.77,49800.0,13.6677,13.6822,13.6604,13.6604,49800.0
2011-11-30 15:50:00,18.78,18.89,18.78,18.89,177600.0,13.6677,13.7477,13.6677,13.7477,177600.0
2011-11-30 15:55:00,18.89,18.9,18.87,18.88,176600.0,13.7477,13.755,13.7332,13.7405,176600.0
2011-12-01 09:30:00,18.8,18.84,18.67,18.84,24000.0,13.6822,13.7114,13.5876,13.7114,24000.0
2011-12-01 09:35:00,18.82,18.87,18.79,18.86,14800.0,13.6968,13.7332,13.675,13.7259,14800.0
2011-12-01 09:40:00,18.86,18.9,18.82,18.9,38600.0,13.7259,13.755,13.6968,13.755,38600.0
2011-12-01 09:45:00,18.93,19.06,18.91,19.06,26200.0,13.7769,13.8715,13.7623,13.8715,26200.0
2011-12-01 09:50:00,19.06,19.13,19.05,19.11,81800.0,13.8715,13.9224,13.8642,13.9079,81800.0
2011-12-01 09:55:00,19.11,19.2,19.11,19.15,50200.0,13.9079,13.9734,13.9079,13.937,50200.0
2011-12-01 10:00:00,19.17,19.17,19.1,19.14,152600.0,13.9515,13.9515,13.9006,13.9297,152600.0
2011-12-01 10:05:00,19.15,19.15,19.03,19.04,62200.0,13.937,13.937,13.8496,13.8569,62200.0
2011-12-01 10:10:00,19.05,19.13,19.03,19.13,69800.0,13.8642,13.9224,13.8496,13.9224,69800.0
2011-12-01 10:15:00,19.13,19.16,19.12,19.14,60200.0,13.9224,13.9442,13.9151,13.9297,60200.0
2011-12-01 10:20:00,19.15,19.15,19.09,19.11,54800.0,13.937,13.937,13.8933,13.9079,54800.0
2011-12-01 10:25:00,19.1,19.12,19.09,19.1,11400.0,13.9006,13.9151,13.8933,13.9006,11400.0
2011-12-01 10:30:00,19.1,19.1,19.05,19.05,18400.0,13.9006,13.9006,13.8642,13.8642,18400.0
2011-12-01 10:35:00,19.05,19.05,18.97,18.98,22600.0,13.8642,13.8642,13.806,13.8132,22600.0
2011-12-01 10:40:00,18.97,18.98,18.93,18.98,13400.0,13.806,13.8132,13.7769,13.8132,13400.0
2011-12-01 10:45:00,18.98,18.99,18.95,18.95,9600.0,13.8132,13.8205,13.7914,13.7914,9600.0
2011-12-01 10:50:00,18.96,18.98,18.95,18.97,12400.0,13.7987,13.8132,13.7914,13.806,12400.0
2011-12-01 10:55:00,18.96,18.97,18.95,18.97,13200.0,13.7987,13.806,13.7914,13.806,13200.0
2011-12-01 11:00:00,18.97,19.03,18.97,19.03,24800.0,13.806,13.8496,13.806,13.8496,24800.0
2011-12-01 11:05:00,19.03,19.06,19.0,19.0,29600.0,13.8496,13.8715,13.8278,13.8278,29600.0
2011-12-01 11:10:00,19.0,19.0,18.94,18.96,18400.0,13.8278,13.8278,13.7841,13.7987,18400.0
2011-12-01 11:15:00,18.96,18.98,18.91,18.94,23600.0,13.7987,13.8132,13.7623,13.7841,23600.0
2011-12-01 11:20:00,18.93,18.93,18.92,18.93,9000.0,13.7769,13.7769,13.7696,13.7769,9000.0
2011-12-01 11:25:00,18.93,18.93,18.88,18.89,13000.0,13.7769,13.7769,13.7405,13.7477,13000.0
2011-12-01 11:30:00,18.89,18.91,18.86,18.9,19000.0,13.7477,13.7623,13.7259,13.755,19000.0
2011-12-01 11:35:00,18.9,18.9,18.83,18.86,20000.0,13.755,13.755,13.7041,13.7259,20000.0
2011-12-01 11:40:00,18.87,18.89,18.86,18.87,11400.0,13.7332,13.7477,13.7259,13.7332,11400.0
2011-12-01 11:45:00,18.88,18.88,18.86,18.86,9000.0,13.7405,13.7405,13.7259,13.7259,9000.0
2011-12-01 11:50:00,18.87,18.95,18.87,18.92,40200.0,13.7332,13.7914,13.7332,13.7696,40200.0
2011-12-01 11:55:00,18.93,19.0,18.93,19.0,39200.0,13.7769,13.8278,13.7769,13.8278,39200.0
2011-12-01 12:00:00,19.0,19.0,18.97,18.98,12400.0,13.8278,13.8278,13.806,13.8132,12400.0
2011-12-01 12:05:00,18.98,19.01,18.98,18.98,13600.0,13.8132,13.8351,13.8132,13.8132,13600.0
2011-12-01 12:10:00,18.99,19.02,18.98,19.02,23400.0,13.8205,13.8424,13.8132,13.8424,23400.0
2011-12-01 12:15:00,19.02,19.03,19.0,19.03,28800.0,13.8424,13.8496,13.8278,13.8496,28800.0
2011-12-01 12:20:00,19.03,19.06,19.02,19.05,17000.0,13.8496,13.8715,13.8424,13.8642,17000.0
2011-12-01 12:25:00,19.05,19.05,19.04,19.05,18400.0,13.8642,13.8642,13.8569,13.8642,18400.0
2011-12-01 12:30:00,19.05,19.06,19.03,19.04,21000.0,13.8642,13.8715,13.8496,13.8569,21000.0
2011-12-01 12:35:00,19.04,19.05,19.03,19.05,17400.0,13.8569,13.8642,13.8496,13.8642,17400.0
2011-12-01 12:40:00,19.05,19.06,19.05,19.06,26000.0,13.8642,13.8715,13.8642,13.8715,26000.0
2011-12-01 12:45:00,19.06,19.07,19.05,19.07,17800.0,13.8715,13.8787,13.8642,13.8787,17800.0
2011-12-01 12:50:00,19.06,19.09,19.05,19.08,14400.0,13.8715,13.8933,13.8642,13.886,14400.0
2011-12-01 12:55:00,19.09,19.09,19.04,19.04,24600.0,13.8933,13.8933,13.8569,13.8569,24600.0
2011-12-01 13:00:00,19.04,19.04,19.03,19.03,15400.0,13.8569,13.8569,13.8496,13.8496,15400.0
2011-12-01 13:05:00,19.03,19.04,19.02,19.02,6600.0,13.8496,13.8569,13.8424,13.8424,6600.0
2011-12-01 13:10:00,19.02,19.08,19.02,19.08,22600.0,13.8424,13.886,13.8424,13.886,22600.0
2011-12-01 13:15:00,19.08,19.11,19.08,19.11,28400.0,13.886,13.9079,13.886,13.9079,28400.0
2011-12-01 13:20:00,19.11,19.13,19.1,19.11,18800.0,13.9079,13.9224,13.9006,13.9079,18800.0
2011-12-01 13:25:00,19.11,19.17,19.11,19.16,22000.0,13.9079,13.9515,13.9079,13.9442,22000.0
2011-12-01 13:30:00,19.15,19.18,19.14,19.17,26600.0,13.937,13.9588,13.9297,13.9515,26600.0
2011-12-01 13:35:00,19.17,19.18,19.16,19.17,21000.0,13.9515,13.9588,13.9442,13.9515,21000.0
2011-12-01 13:40:00,19.17,19.25,19.17,19.23,42000.0,13.9515,14.0097,13.9515,13.9952,42000.0
2011-12-01 13:45:00,19.23,19.29,19.23,19.29,49400.0,13.9952,14.0389,13.9952,14.0389,49400.0
2011-12-01 13:50:00,19.28,19.29,19.26,19.27,94600.0,14.0316,14.0389,14.017,14.0243,94600.0
2011-12-01 13:55:00,19.27,19.33,19.27,19.33,46000.0,14.0243,14.068,14.0243,14.068,46000.0
2011-12-01 14:00:00,19.32,19.33,19.28,19.28,26400.0,14.0607,14.068,14.0316,14.0316,26400.0
2011-12-01 14:05:00,19.28,19.32,19.27,19.32,51600.0,14.0316,14.0607,14.0243,14.0607,51600.0
2011-12-01 14:10:00,19.32,19.38,19.32,19.38,204600.0,14.0607,14.1044,14.0607,14.1044,204600.0
2011-12-01 14:15:00,19.37,19.39,19.36,19.36,121000.0,14.0971,14.1116,14.0898,14.0898,121000.0
2011-12-01 14:20:00,19.36,19.39,19.36,19.38,44200.0,14.0898,14.1116,14.0898,14.1044,44200.0
2011-12-01 14:25:00,19.37,19.39,19.36,19.36,31000.0,14.0971,14.1116,14.0898,14.0898,31000.0
2011-12-01 14:30:00,19.36,19.36,19.32,19.32,44200.0,14.0898,14.0898,14.0607,14.0607,44200.0
2011-12-01 14:35:00,19.31,19.36,19.31,19.35,52000.0,14.0534,14.0898,14.0534,14.0825,52000.0
2011-12-01 14:40:00,19.35,19.36,19.35,19.35,63000.0,14.0825,14.0898,14.0825,14.0825,63000.0
2011-12-01 14:45:00,19.35,19.36,19.34,19.35,46600.0,14.0825,14.0898,14.0752,14.0825,46600.0
2011-12-01 14:50:00,19.35,19.36,19.34,19.35,59600.0,14.0825,14.0898,14.0752,14.0825,59600.0
2011-12-01 14:55:00,19.35,19.37,19.34,19.36,55200.0,14.0825,14.0971,14.0752,14.0898,55200.0
2011-12-01 15:00:00,19.36,19.36,19.34,19.36,41400.0,14.0898,14.0898,14.0752,14.0898,41400.0
2011-12-01 15:05:00,19.36,19.36,19.34,19.34,46800.0,14.0898,14.0898,14.0752,14.0752,46800.0
2011-12-01 15:10:00,19.34,19.36,19.34,19.34,78600.0,14.0752,14.0898,14.0752,14.0752,78600.0
2011-12-01 15:15:00,19.34,19.34,19.31,19.32,29000.0,14.0752,14.0752,14.0534,14.0607,29000.0
2011-12-01 15:20:00,19.32,19.36,19.31,19.33,124200.0,14.0607,14.0898,14.0534,14.068,124200.0
2011-12-01 15:25:00,19.33,19.36,19.32,19.35,52800.0,14.068,14.0898,14.0607,14.0825,52800.0
2011-12-01 15:30:00,19.36,19.36,19.34,19.34,55600.0,14.0898,14.0898,14.0752,14.0752,55600.0
2011-12-01 15:35:00,19.34,19.36,19.33,19.35,93600.0,14.0752,14.0898,14.068,14.0825,93600.0
2011-12-01 15:40:00,19.35,19.36,19.34,19.35,109000.0,14.0825,14.0898,14.0752,14.0825,109000.0
2011-12-01 15:45:00,19.35,19.36,19.29,19.31,135600.0,14.0825,14.0898,14.0389,14.0534,135600.0
2011-12-01 15:50:00,19.31,19.34,19.3,19.31,91400.0,14.0534,14.0752,14.0461,14.0534,91400.0
2011-12-01 15:55:00,19.31,19.33,19.28,19.32,145400.0,14.0534,14.068,14.0316,14.0607,145400.0
2011-12-02 09:30:00,19.45,19.54,19.44,19.5,69200.0,14.1553,14.2208,14.148,14.1917,69200.0
2011-12-02 09:35:00,19.5,19.55,19.48,19.5,37200.0,14.1917,14.2281,14.1771,14.1917,37200.0
2011-12-02 09:40:00,19.5,19.5,19.45,19.5,15600.0,14.1917,14.1917,14.1553,14.1917,15600.0
2011-12-02 09:45:00,19.49,19.53,19.43,19.43,21000.0,14.1844,14.2135,14.1407,14.1407,21000.0
2011-12-02 09:50:00,19.44,19.53,19.44,19.52,88800.0,14.148,14.2135,14.148,14.2062,88800.0
2011-12-02 09:55:00,19.52,19.57,19.5,19.55,11800.0,14.2062,14.2426,14.1917,14.2281,11800.0
2011-12-02 10:00:00,19.56,19.6,19.55,19.58,32200.0,14.2354,14.2645,14.2281,14.2499,32200.0
2011-12-02 10:05:00,19.58,19.64,19.58,19.62,58200.0,14.2499,14.2936,14.2499,14.279,58200.0
2011-12-02 10:10:00,19.63,19.72,19.62,19.7,45600.0,14.2863,14.3518,14.279,14.3372,45600.0
2011-12-02 10:15:00,19.7,19.77,19.7,19.75,58200.0,14.3372,14.3882,14.3372,14.3736,58200.0
2011-12-02 10:20:00,19.75,19.81,19.74,19.8,71400.0,14.3736,14.4173,14.3664,14.41,71400.0
2011-12-02 10:25:00,19.79,19.83,19.78,19.83,116200.0,14.4027,14.4319,14.3955,14.4319,116200.0
2011-12-02 10:30:00,19.83,19.86,19.79,19.8,41800.0,14.4319,14.4537,14.4027,14.41,41800.0
2011-12-02 10:35:00,19.79,19.83,19.79,19.83,57400.0,14.4027,14.4319,14.4027,14.4319,57400.0
2011-12-02 10:40:00,19.84,19.86,19.81,19.85,102800.0,14.4391,14.4537,14.4173,14.4464,102800.0
2011-12-02 10:45:00,19.86,19.87,19.83,19.87,102200.0,14.4537,14.461,14.4319,14.461,102200.0
2011-12-02 10:50:00,19.87,19.9,19.86,19.9,76000.0,14.461,14.4828,14.4537,14.4828,76000.0
2011-12-02 10:55:00,19.89,19.91,19.87,19.9,88200.0,14.4755,14.4901,14.461,14.4828,88200.0
2011-12-02 11:00:00,19.9,19.9,19.82,19.86,157200.0,14.4828,14.4828,14.4246,14.4537,157200.0
2011-12-02 11:05:00,19.87,19.91,19.82,19.86,226400.0,14.461,14.4901,14.4246,14.4537,226400.0
2011-12-02 11:10:00,19.85,19.85,19.7,19.7,56600.0,14.4464,14.4464,14.3372,14.3372,56600.0
2011-12-02 11:15:00,19.68,19.71,19.66,19.71,75400.0,14.3227,14.3445,14.3081,14.3445,75400.0
2011-12-02 11:20:00,19.71,19.75,19.71,19.75,70200.0,14.3445,14.3736,14.3445,14.3736,70200.0
2011-12-02 11:25:00,19.74,19.78,19.73,19.77,131200.0,14.3664,14.3955,14.3591,14.3882,131200.0
2011-12-02 11:30:00,19.77,19.81,19.76,19.79,260200.0,14.3882,14.4173,14.3809,14.4027,260200.0
2011-12-02 11:35:00,19.79,19.84,19.79,19.83,88600.0,14.4027,14.4391,14.4027,14.4319,88600.0
2011-12-02 11:40:00,19.83,19.88,19.79,19.8,159400.0,14.4319,14.4682,14.4027,14.41,159400.0
2011-12-02 11:45:00,19.8,19.82,19.69,19.69,127600.0,14.41,14.4246,14.33,14.33,127600.0
2011-12-02 11:50:00,19.68,19.73,19.66,19.71,22200.0,14.3227,14.3591,14.3081,14.3445,22200.0
2011-12-02 11:55:00,19.71,19.73,19.7,19.7,22800.0,14.3445,14.3591,14.3372,14.3372,22800.0
2011-12-02 12:00:00,19.71,19.75,19.69,19.74,87200.0,14.3445,14.3736,14.33,14.3664,87200.0
2011-12-02 12:05:00,19.74,19.75,19.72,19.74,37600.0,14.3664,14.3736,14.3518,14.3664,37600.0
2011-12-02 12:10:00,19.74,19.75,19.71,19.72,23600.0,14.3664,14.3736,14.3445,14.3518,23600.0
2011-12-02 12:15:00,19.72,19.74,19.7,19.72,51600.0,14.3518,14.3664,14.3372,14.3518,51600.0
2011-12-02 12:20:00,19.72,19.79,19.72,19.74,74800.0,14.3518,14.4027,14.3518,14.3664,74800.0
2011-12-02 12:25:00,19.74,19.78,19.73,19.76,56800.0,14.3664,14.3955,14.3591,14.3809,56800.0
2011-12-02 12:30:00,19.76,19.78,19.75,19.76,80600.0,14.3809,14.3955,14.3736,14.3809,80600.0
2011-12-02 12:35:00,19.77,19.81,19.75,19.8,41600.0,14.3882,14.4173,14.3736,14.41,41600.0
2011-12-02 12:40:00,19.8,19.83,19.78,19.82,127600.0,14.41,14.4319,14.3955,14.4246,127600.0
2011-12-02 12:45:00,19.82,19.86,19.8,19.83,92400.0,14.4246,14.4537,14.41,14.4319,92400.0
2011-12-02 12:50:00,19.82,19.86,19.8,19.83,68600.0,14.4246,14.4537,14.41,14.4319,68600.0
2011-12-02 12:55:00,19.84,19.86,19.83,19.83,26000.0,14.4391,14.4537,14.4319,14.4319,26000.0
2011-12-02 13:00:00,19.83,19.87,19.82,19.82,59600.0,14.4319,14.461,14.4246,14.4246,59600.0
2011-12-02 13:05:00,19.82,19.85,19.82,19.84,49400.0,14.4246,14.4464,14.4246,14.4391,49400.0
2011-12-02 13:10:00,19.84,19.85,19.76,19.76,68400.0,14.4391,14.4464,14.3809,14.3809,68400.0
2011-12-02 13:15:00,19.76,19.81,19.75,19.81,40200.0,14.3809,14.4173,14.3736,14.4173,40200.0
2011-12-02 13:20:00,19.82,19.84,19.79,19.81,57600.0,14.4246,14.4391,14.4027,14.4173,57600.0
2011-12-02 13:25:00,19.81,19.83,19.79,19.8,20800.0,14.4173,14.4319,14.4027,14.41,20800.0
2011-12-02 13:30:00,19.78,19.81,19.77,19.79,46000.0,14.3955,14.4173,14.3882,14.4027,46000.0
2011-12-02 13:35:00,19.79,19.79,19.75,19.75,14600.0,14.4027,14.4027,14.3736,14.3736,14600.0
2011-12-02 13:40:00,19.75,19.81,19.75,19.81,29000.0,14.3736,14.4173,14.3736,14.4173,29000.0
2011-12-02 13:45:00,19.81,19.84,19.81,19.82,28200.0,14.4173,14.4391,14.4173,14.4246,28200.0
2011-12-02 13:50:00,19.81,19.84,19.79,19.82,61600.0,14.4173,14.4391,14.4027,14.4246,61600.0
2011-12-02 13:55:00,19.82,19.84,19.81,19.83,14400.0,14.4246,14.4391,14.4173,14.4319,14400.0
2011-12-02 14:00:00,19.84,19.84,19.78,19.79,46200.0,14.4391,14.4391,14.3955,14.4027,46200.0
2011-12-02 14:05:00,19.78,19.82,19.76,19.81,80800.0,14.3955,14.4246,14.3809,14.4173,80800.0
2011-12-02 14:10:00,19.81,19.82,19.8,19.8,25000.0,14.4173,14.4246,14.41,14.41,25000.0
2011-12-02 14:15:00,19.8,19.82,19.79,19.81,36000.0,14.41,14.4246,14.4027,14.4173,36000.0
2011-12-02 14:20:00,19.81,19.83,19.79,19.83,42200.0,14.4173,14.4319,14.4027,14.4319,42200.0
2011-12-02 14:25:00,19.84,19.85,19.82,19.82,25600.0,14.4391,14.4464,14.4246,14.4246,25600.0
2011-12-02 14:30:00,19.82,19.85,19.82,19.82,71400.0,14.4246,14.4464,14.4246,14.4246,71400.0
2011-12-02 14:35:00,19.82,19.83,19.82,19.83,32400.0,14.4246,14.4319,14.4246,14.4319,32400.0
2011-12-02 14:40:00,19.84,19.84,19.81,19.83,18600.0,14.4391,14.4391,14.4173,14.4319,18600.0
2011-12-02 14:45:00,19.83,19.85,19.82,19.83,25400.0,14.4319,14.4464,14.4246,14.4319,25400.0
2011-12-02 14:50:00,19.82,19.85,19.82,19.85,35600.0,14.4246,14.4464,14.4246,14.4464,35600.0
2011-12-02 14:55:00,19.85,19.86,19.78,19.8,30600.0,14.4464,14.4537,14.3955,14.41,30600.0
2011-12-02 15:00:00,19.8,19.8,19.73,19.73,51200.0,14.41,14.41,14.3591,14.3591,51200.0
2011-12-02 15:05:00,19.73,19.74,19.67,19.68,66600.0,14.3591,14.3664,14.3154,14.3227,66600.0
2011-12-02 15:10:00,19.68,19.71,19.67,19.69,50200.0,14.3227,14.3445,14.3154,14.33,50200.0
2011-12-02 15:15:00,19.69,19.7,19.65,19.65,44600.0,14.33,14.3372,14.3009,14.3009,44600.0
2011-12-02 15:20:00,19.66,19.66,19.61,19.63,32400.0,14.3081,14.3081,14.2717,14.2863,32400.0
2011-12-02 15:25:00,19.63,19.63,19.59,19.61,44800.0,14.2863,14.2863,14.2572,14.2717,44800.0
2011-12-02 15:30:00,19.61,19.61,19.56,19.56,53200.0,14.2717,14.2717,14.2354,14.2354,53200.0
2011-12-02 15:35:00,19.56,19.61,19.55,19.57,77600.0,14.2354,14.2717,14.2281,14.2426,77600.0
2011-12-02 15:40:00,19.57,19.58,19.55,19.55,72200.0,14.2426,14.2499,14.2281,14.2281,72200.0
2011-12-02 15:45:00,19.55,19.57,19.53,19.54,80000.0,14.2281,14.2426,14.2135,14.2208,80000.0
2011-12-02 15:50:00,19.54,19.58,19.54,19.58,65600.0,14.2208,14.2499,14.2208,14.2499,65600.0
2011-12-02 15:55:00,19.58,19.6,19.56,19.58,78800.0,14.2499,14.2645,14.2354,14.2499,78800.0
2011-12-05 09:30:00,19.81,19.81,19.7,19.7,49000.0,14.4173,14.4173,14.3372,14.3372,49000.0
2011-12-05 09:35:00,19.72,19.75,19.62,19.63,21600.0,14.3518,14.3736,14.279,14.2863,21600.0
2011-12-05 09:40:00,19.63,19.64,19.58,19.58,24200.0,14.2863,14.2936,14.2499,14.2499,24200.0
2011-12-05 09:45:00,19.58,19.7,19.57,19.68,61000.0,14.2499,14.3372,14.2426,14.3227,61000.0
2011-12-05 09:50:00,19.69,19.72,19.67,19.72,70800.0,14.33,14.3518,14.3154,14.3518,70800.0
2011-12-05 09:55:00,19.71,19.74,19.7,19.73,20800.0,14.3445,14.3664,14.3372,14.3591,20800.0
2011-12-05 10:00:00,19.73,19.83,19.71,19.78,56000.0,14.3591,14.4319,14.3445,14.3955,56000.0
2011-12-05 10:05:00,19.79,19.83,19.78,19.82,47000.0,14.4027,14.4319,14.3955,14.4246,47000.0
2011-12-05 10:10:00,19.82,19.9,19.82,19.89,49400.0,14.4246,14.4828,14.4246,14.4755,49400.0
2011-12-05 10:15:00,19.89,19.89,19.81,19.84,26800.0,14.4755,14.4755,14.4173,14.4391,26800.0
2011-12-05 10:20:00,19.83,19.86,19.83,19.85,51000.0,14.4319,14.4537,14.4319,14.4464,51000.0
2011-12-05 10:25:00,19.85,19.91,19.85,19.9,33600.0,14.4464,14.4901,14.4464,14.4828,33600.0
2011-12-05 10:30:00,19.9,19.99,19.9,19.93,50800.0,14.4828,14.5483,14.4828,14.5046,50800.0
2011-12-05 10:35:00,19.93,19.96,19.93,19.93,16800.0,14.5046,14.5265,14.5046,14.5046,16800.0
2011-12-05 10:40:00,19.93,19.97,19.93,19.97,20200.0,14.5046,14.5337,14.5046,14.5337,20200.0
2011-12-05 10:45:00,19.96,19.99,19.95,19.97,21200.0,14.5265,14.5483,14.5192,14.5337,21200.0
2011-12-05 10:50:00,19.97,19.97,19.92,19.93,91600.0,14.5337,14.5337,14.4974,14.5046,91600.0
2011-12-05 10:55:00,19.93,19.93,19.86,19.88,35000.0,14.5046,14.5046,14.4537,14.4682,35000.0
2011-12-05 11:00:00,19.88,19.9,19.86,19.9,16600.0,14.4682,14.4828,14.4537,14.4828,16600.0
2011-12-05 11:05:00,19.9,19.93,19.9,19.92,16600.0,14.4828,14.5046,14.4828,14.4974,16600.0
2011-12-05 11:10:00,19.93,19.95,19.91,19.93,20000.0,14.5046,14.5192,14.4901,14.5046,20000.0
2011-12-05 11:15:00,19.93,19.94,19.92,19.93,14200.0,14.5046,14.5119,14.4974,14.5046,14200.0
2011-12-05 11:20:00,19.93,19.93,19.92,19.93,39600.0,14.5046,14.5046,14.4974,14.5046,39600.0
2011-12-05 11:25:00,19.93,19.93,19.9,19.91,124400.0,14.5046,14.5046,14.4828,14.4901,124400.0
2011-12-05 11:30:00,19.92,19.92,19.88,19.88,19600.0,14.4974,14.4974,14.4682,14.4682,19600.0
2011-12-05 11:35:00,19.88,19.88,19.86,19.88,13400.0,14.4682,14.4682,14.4537,14.4682,13400.0
2011-12-05 11:40:00,19.87,19.87,19.84,19.85,5600.0,14.461,14.461,14.4391,14.4464,5600.0
2011-12-05 11:45:00,19.85,19.85,19.85,19.85,7600.0,14.4464,14.4464,14.4464,14.4464,7600.0
2011-12-05 11:50:00,19.85,19.86,19.82,19.85,28400.0,14.4464,14.4537,14.4246,14.4464,28400.0
2011-12-05 11:55:00,19.85,19.85,19.82,19.84,5400.0,14.4464,14.4464,14.4246,14.4391,5400.0
2011-12-05 12:00:00,19.85,19.86,19.83,19.83,6800.0,14.4464,14.4537,14.4319,14.4319,6800.0
2011-12-05 12:05:00,19.82,19.85,19.82,19.83,25000.0,14.4246,14.4464,14.4246,14.4319,25000.0
2011-12-05 12:10:00,19.83,19.86,19.82,19.86,24200.0,14.4319,14.4537,14.4246,14.4537,24200.0
2011-12-05 12:15:00,19.86,19.89,19.85,19.89,39600.0,14.4537,14.4755,14.4464,14.4755,39600.0
2011-12-05 12:20:00,19.89,19.91,19.86,19.9,27200.0,14.4755,14.4901,14.4537,14.4828,27200.0
2011-12-05 12:25:00,19.88,19.88,19.83,19.84,15000.0,14.4682,14.4682,14.4319,14.4391,15000.0
2011-12-05 12:30:00,19.84,19.86,19.84,19.85,33600.0,14.4391,14.4537,14.4391,14.4464,33600.0
2011-12-05 12:35:00,19.85,19.88,19.85,19.88,30200.0,14.4464,14.4682,14.4464,14.4682,30200.0
2011-12-05 12:40:00,19.88,19.89,19.86,19.87,22400.0,14.4682,14.4755,14.4537,14.461,22400.0
2011-12-05 12:45:00,19.88,19.89,19.86,19.86,9800.0,14.4682,14.4755,14.4537,14.4537,9800.0
2011-12-05 12:50:00,19.86,19.88,19.86,19.88,17800.0,14.4537,14.4682,14.4537,14.4682,17800.0
2011-12-05 12:55:00,19.88,19.88,19.86,19.88,20400.0,14.4682,14.4682,14.4537,14.4682,20400.0
2011-12-05 13:00:00,19.88,19.9,19.88,19.89,20600.0,14.4682,14.4828,14.4682,14.4755,20600.0
2011-12-05 13:05:00,19.89,19.89,19.86,19.87,13200.0,14.4755,14.4755,14.4537,14.461,13200.0
2011-12-05 13:10:00,19.87,19.87,19.85,19.85,12000.0,14.461,14.461,14.4464,14.4464,12000.0
2011-12-05 13:15:00,19.85,19.85,19.83,19.84,8800.0,14.4464,14.4464,14.4319,14.4391,8800.0
2011-12-05 13:20:00,19.83,19.83,19.79,19.8,8400.0,14.4319,14.4319,14.4027,14.41,8400.0
2011-12-05 13:25:00,19.8,19.8,19.78,19.79,15400.0,14.41,14.41,14.3955,14.4027,15400.0
2011-12-05 13:30:00,19.79,19.8,19.79,19.8,18000.0,14.4027,14.41,14.4027,14.41,18000.0
2011-12-05 13:35:00,19.79,19.85,19.79,19.84,22600.0,14.4027,14.4464,14.4027,14.4391,22600.0
2011-12-05 13:40:00,19.83,19.83,19.74,19.76,25400.0,14.4319,14.4319,14.3664,14.3809,25400.0
2011-12-05 13:45:00,19.77,19.82,19.71,19.71,27200.0,14.3882,14.4246,14.3445,14.3445,27200.0
2011-12-05 13:50:00,19.71,19.75,19.71,19.74,38400.0,14.3445,14.3736,14.3445,14.3664,38400.0
2011-12-05 13:55:00,19.74,19.8,19.74,19.78,16000.0,14.3664,14.41,14.3664,14.3955,16000.0
2011-12-05 14:00:00,19.78,19.78,19.68,19.69,64400.0,14.3955,14.3955,14.3227,14.33,64400.0
2011-12-05 14:05:00,19.7,19.7,19.63,19.67,24600.0,14.3372,14.3372,14.2863,14.3154,24600.0
2011-12-05 14:10:00,19.67,19.71,19.67,19.67,23000.0,14.3154,14.3445,14.3154,14.3154,23000.0
2011-12-05 14:15:00,19.68,19.68,19.61,19.68,16000.0,14.3227,14.3227,14.2717,14.3227,16000.0
2011-12-05 14:20:00,19.68,19.72,19.68,19.7,26200.0,14.3227,14.3518,14.3227,14.3372,26200.0
2011-12-05 14:25:00,19.7,19.73,19.68,19.73,25200.0,14.3372,14.3591,14.3227,14.3591,25200.0
2011-12-05 14:30:00,19.73,19.73,19.7,19.72,25400.0,14.3591,14.3591,14.3372,14.3518,25400.0
2011-12-05 14:35:00,19.71,19.75,19.71,19.71,11800.0,14.3445,14.3736,14.3445,14.3445,11800.0
2011-12-05 14:40:00,19.71,19.74,19.71,19.71,12400.0,14.3445,14.3664,14.3445,14.3445,12400.0
2011-12-05 14:45:00,19.72,19.74,19.71,19.73,15000.0,14.3518,14.3664,14.3445,14.3591,15000.0
2011-12-05 14:50:00,19.73,19.74,19.72,19.74,22800.0,14.3591,14.3664,14.3518,14.3664,22800.0
2011-12-05 14:55:00,19.74,19.8,19.73,19.79,39200.0,14.3664,14.41,14.3591,14.4027,39200.0
2011-12-05 15:00:00,19.77,19.79,19.73,19.78,21400.0,14.3882,14.4027,14.3591,14.3955,21400.0
2011-12-05 15:05:00,19.78,19.8,19.62,19.66,87800.0,14.3955,14.41,14.279,14.3081,87800.0
2011-12-05 15:10:00,19.66,19.68,19.65,19.65,25200.0,14.3081,14.3227,14.3009,14.3009,25200.0
2011-12-05 15:15:00,19.64,19.65,19.6,19.65,25800.0,14.2936,14.3009,14.2645,14.3009,25800.0
2011-12-05 15:20:00,19.65,19.65,19.59,19.64,51000.0,14.3009,14.3009,14.2572,14.2936,51000.0
2011-12-05 15:25:00,19.63,19.65,19.57,19.59,46400.0,14.2863,14.3009,14.2426,14.2572,46400.0
2011-12-05 15:30:00,19.58,19.65,19.57,19.65,66000.0,14.2499,14.3009,14.2426,14.3009,66000.0
2011-12-05 15:35:00,19.65,19.65,19.61,19.62,28000.0,14.3009,14.3009,14.2717,14.279,28000.0
2011-12-05 15:40:00,19.61,19.64,19.59,19.63,33000.0,14.2717,14.2936,14.2572,14.2863,33000.0
2011-12-05 15:45:00,19.63,19.68,19.61,19.67,36800.0,14.2863,14.3227,14.2717,14.3154,36800.0
2011-12-05 15:50:00,19.66,19.69,19.63,19.68,43000.0,14.3081,14.33,14.2863,14.3227,43000.0
2011-12-05 15:55:00,19.68,19.71,19.66,19.7,70800.0,14.3227,14.3445,14.3081,14.3372,70800.0
2011-12-06 09:30:00,19.68,19.68,19.59,19.61,7000.0,14.3227,14.3227,14.2572,14.2717,7000.0
2011-12-06 09:35:00,19.67,19.7,19.63,19.7,4800.0,14.3154,14.3372,14.2863,14.3372,4800.0
2011-12-06 09:40:00,19.7,19.7,19.61,19.65,15600.0,14.3372,14.3372,14.2717,14.3009,15600.0
2011-12-06 09:45:00,19.66,19.66,19.6,19.61,12600.0,14.3081,14.3081,14.2645,14.2717,12600.0
2011-12-06 09:50:00,19.6,19.66,19.58,19.6,24000.0,14.2645,14.3081,14.2499,14.2645,24000.0
2011-12-06 09:55:00,19.59,19.61,19.58,19.58,11000.0,14.2572,14.2717,14.2499,14.2499,11000.0
2011-12-06 10:00:00,19.6,19.65,19.59,19.63,107000.0,14.2645,14.3009,14.2572,14.2863,107000.0
2011-12-06 10:05:00,19.63,19.65,19.59,19.6,72200.0,14.2863,14.3009,14.2572,14.2645,72200.0
2011-12-06 10:10:00,19.61,19.61,19.51,19.6,53000.0,14.2717,14.2717,14.199,14.2645,53000.0
2011-12-06 10:15:00,19.6,19.6,19.57,19.58,25800.0,14.2645,14.2645,14.2426,14.2499,25800.0
2011-12-06 10:20:00,19.58,19.58,19.53,19.56,97000.0,14.2499,14.2499,14.2135,14.2354,97000.0
2011-12-06 10:25:00,19.56,19.56,19.52,19.54,25800.0,14.2354,14.2354,14.2062,14.2208,25800.0
2011-12-06 10:30:00,19.55,19.56,19.48,19.5,37600.0,14.2281,14.2354,14.1771,14.1917,37600.0
2011-12-06 10:35:00,19.5,19.52,19.48,19.49,21400.0,14.1917,14.2062,14.1771,14.1844,21400.0
2011-12-06 10:40:00,19.49,19.5,19.48,19.49,13000.0,14.1844,14.1917,14.1771,14.1844,13000.0
2011-12-06 10:45:00,19.49,19.5,19.46,19.48,11400.0,14.1844,14.1917,14.1626,14.1771,11400.0
2011-12-06 10:50:00,19.5,19.5,19.42,19.43,35800.0,14.1917,14.1917,14.1335,14.1407,35800.0
2011-12-06 10:55:00,19.44,19.49,19.43,19.45,60200.0,14.148,14.1844,14.1407,14.1553,60200.0
2011-12-06 11:00:00,19.46,19.5,19.46,19.5,7800.0,14.1626,14.1917,14.1626,14.1917,7800.0
2011-12-06 11:05:00,19.5,19.51,19.48,19.48,32000.0,14.1917,14.199,14.1771,14.1771,32000.0
2011-12-06 11:10:00,19.49,19.52,19.48,19.51,35800.0,14.1844,14.2062,14.1771,14.199,35800.0
2011-12-06 11:15:00,19.5,19.5,19.49,19.5,68800.0,14.1917,14.1917,14.1844,14.1917,68800.0
2011-12-06 11:20:00,19.5,19.53,19.48,19.5,56600.0,14.1917,14.2135,14.1771,14.1917,56600.0
2011-12-06 11:25:00,19.5,19.5,19.44,19.44,22200.0,14.1917,14.1917,14.148,14.148,22200.0
2011-12-06 11:30:00,19.43,19.45,19.42,19.43,22400.0,14.1407,14.1553,14.1335,14.1407,22400.0
2011-12-06 11:35:00,19.42,19.43,19.39,19.43,26200.0,14.1335,14.1407,14.1116,14.1407,26200.0
2011-12-06 11:40:00,19.45,19.45,19.42,19.43,28600.0,14.1553,14.1553,14.1335,14.1407,28600.0
2011-12-06 11:45:00,19.42,19.43,19.41,19.43,23800.0,14.1335,14.1407,14.1262,14.1407,23800.0
2011-12-06 11:50:00,19.43,19.45,19.42,19.45,121200.0,14.1407,14.1553,14.1335,14.1553,121200.0
2011-12-06 11:55:00,19.45,19.46,19.41,19.43,32200.0,14.1553,14.1626,14.1262,14.1407,32200.0
2011-12-06 12:00:00,19.43,19.45,19.41,19.42,19400.0,14.1407,14.1553,14.1262,14.1335,19400.0
2011-12-06 12:05:00,19.43,19.43,19.41,19.42,19600.0,14.1407,14.1407,14.1262,14.1335,19600.0
2011-12-06 12:10:00,19.43,19.45,19.43,19.43,12200.0,14.1407,14.1553,14.1407,14.1407,12200.0
2011-12-06 12:15:00,19.43,19.45,19.43,19.43,5400.0,14.1407,14.1553,14.1407,14.1407,5400.0
2011-12-06 12:20:00,19.43,19.44,19.41,19.42,22200.0,14.1407,14.148,14.1262,14.1335,22200.0
2011-12-06 12:25:00,19.42,19.44,19.41,19.43,28200.0,14.1335,14.148,14.1262,14.1407,28200.0
2011-12-06 12:30:00,19.43,19.45,19.42,19.43,28800.0,14.1407,14.1553,14.1335,14.1407,28800.0
2011-12-06 12:35:00,19.43,19.45,19.43,19.45,9000.0,14.1407,14.1553,14.1407,14.1553,9000.0
2011-12-06 12:40:00,19.44,19.48,19.43,19.47,23600.0,14.148,14.1771,14.1407,14.1699,23600.0
2011-12-06 12:45:00,19.47,19.48,19.45,19.46,7400.0,14.1699,14.1771,14.1553,14.1626,7400.0
2011-12-06 12:50:00,19.46,19.49,19.43,19.49,57000.0,14.1626,14.1844,14.1407,14.1844,57000.0
2011-12-06 12:55:00,19.49,19.51,19.49,19.5,36600.0,14.1844,14.199,14.1844,14.1917,36600.0
2011-12-06 13:00:00,19.5,19.52,19.49,19.51,21200.0,14.1917,14.2062,14.1844,14.199,21200.0
2011-12-06 13:05:00,19.5,19.52,19.5,19.5,13000.0,14.1917,14.2062,14.1917,14.1917,13000.0
2011-12-06 13:10:00,19.5,19.53,19.49,19.51,37400.0,14.1917,14.2135,14.1844,14.199,37400.0
2011-12-06 13:15:00,19.51,19.53,19.51,19.52,18600.0,14.199,14.2135,14.199,14.2062,18600.0
2011-12-06 13:20:00,19.53,19.54,19.5,19.52,220200.0,14.2135,14.2208,14.1917,14.2062,220200.0
2011-12-06 13:25:00,19.51,19.54,19.5,19.53,142400.0,14.199,14.2208,14.1917,14.2135,142400.0
2011-12-06 13:30:00,19.53,19.53,19.5,19.5,17200.0,14.2135,14.2135,14.1917,14.1917,17200.0
2011-12-06 13:35:00,19.5,19.53,19.5,19.53,8400.0,14.1917,14.2135,14.1917,14.2135,8400.0
2011-12-06 13:40:00,19.53,19.53,19.5,19.51,6600.0,14.2135,14.2135,14.1917,14.199,6600.0
2011-12-06 13:45:00,19.5,19.52,19.49,19.5,41800.0,14.1917,14.2062,14.1844,14.1917,41800.0
2011-12-06 13:50:00,19.5,19.51,19.49,19.5,29400.0,14.1917,14.199,14.1844,14.1917,29400.0
2011-12-06 13:55:00,19.51,19.53,19.49,19.49,9800.0,14.199,14.2135,14.1844,14.1844,9800.0
2011-12-06 14:00:00,19.49,19.52,19.48,19.5,170200.0,14.1844,14.2062,14.1771,14.1917,170200.0
2011-12-06 14:05:00,19.5,19.51,19.48,19.48,20200.0,14.1917,14.199,14.1771,14.1771,20200.0
2011-12-06 14:10:00,19.48,19.49,19.45,19.48,24400.0,14.1771,14.1844,14.1553,14.1771,24400.0
2011-12-06 14:15:00,19.48,19.5,19.48,19.48,10600.0,14.1771,14.1917,14.1771,14.1771,10600.0
2011-12-06 14:20:00,19.47,19.48,19.43,19.45,8200.0,14.1699,14.1771,14.1407,14.1553,8200.0
2011-12-06 14:25:00,19.45,19.48,19.43,19.43,27000.0,14.1553,14.1771,14.1407,14.1407,27000.0
2011-12-06 14:30:00,19.43,19.47,19.43,19.46,11000.0,14.1407,14.1699,14.1407,14.1626,11000.0
2011-12-06 14:35:00,19.45,19.49,19.43,19.48,20800.0,14.1553,14.1844,14.1407,14.1771,20800.0
2011-12-06 14:40:00,19.49,19.52,19.49,19.5,31800.0,14.1844,14.2062,14.1844,14.1917,31800.0
2011-12-06 14:45:00,19.5,19.5,19.48,19.5,23600.0,14.1917,14.1917,14.1771,14.1917,23600.0
2011-12-06 14:50:00,19.5,19.53,19.49,19.53,71800.0,14.1917,14.2135,14.1844,14.2135,71800.0
2011-12-06 14:55:00,19.53,19.53,19.5,19.51,15400.0,14.2135,14.2135,14.1917,14.199,15400.0
2011-12-06 15:00:00,19.52,19.53,19.5,19.5,20000.0,14.2062,14.2135,14.1917,14.1917,20000.0
2011-12-06 15:05:00,19.5,19.51,19.48,19.49,17200.0,14.1917,14.199,14.1771,14.1844,17200.0
2011-12-06 15:10:00,19.49,19.53,19.47,19.52,37600.0,14.1844,14.2135,14.1699,14.2062,37600.0
2011-12-06 15:15:00,19.52,19.53,19.5,19.5,57600.0,14.2062,14.2135,14.1917,14.1917,57600.0
2011-12-06 15:20:00,19.52,19.53,19.51,19.51,28600.0,14.2062,14.2135,14.199,14.199,28600.0
2011-12-06 15:25:00,19.51,19.53,19.47,19.48,208200.0,14.199,14.2135,14.1699,14.1771,208200.0
2011-12-06 15:30:00,19.48,19.53,19.48,19.53,125000.0,14.1771,14.2135,14.1771,14.2135,125000.0
2011-12-06 15:35:00,19.53,19.54,19.51,19.52,67600.0,14.2135,14.2208,14.199,14.2062,67600.0
2011-12-06 15:40:00,19.52,19.54,19.48,19.49,76000.0,14.2062,14.2208,14.1771,14.1844,76000.0
2011-12-06 15:45:00,19.49,19.5,19.46,19.47,59800.0,14.1844,14.1917,14.1626,14.1699,59800.0
2011-12-06 15:50:00,19.47,19.48,19.43,19.44,42800.0,14.1699,14.1771,14.1407,14.148,42800.0
2011-12-06 15:55:00,19.44,19.46,19.41,19.43,143200.0,14.148,14.1626,14.1262,14.1407,143200.0
2011-12-07 09:30:00,19.3,19.34,19.23,19.25,18400.0,14.0461,14.0752,13.9952,14.0097,18400.0
2011-12-07 09:35:00,19.28,19.54,19.25,19.53,75600.0,14.0316,14.2208,14.0097,14.2135,75600.0
2011-12-07 09:40:00,19.52,19.53,19.35,19.41,75000.0,14.2062,14.2135,14.0825,14.1262,75000.0
2011-12-07 09:45:00,19.41,19.45,19.4,19.45,27000.0,14.1262,14.1553,14.1189,14.1553,27000.0
2011-12-07 09:50:00,19.45,19.46,19.41,19.46,24000.0,14.1553,14.1626,14.1262,14.1626,24000.0
2011-12-07 09:55:00,19.46,19.46,19.39,19.44,17000.0,14.1626,14.1626,14.1116,14.148,17000.0
2011-12-07 10:00:00,19.44,19.44,19.39,19.43,176200.0,14.148,14.148,14.1116,14.1407,176200.0
2011-12-07 10:05:00,19.41,19.41,19.33,19.34,60600.0,14.1262,14.1262,14.068,14.0752,60600.0
2011-12-07 10:10:00,19.36,19.4,19.35,19.38,19400.0,14.0898,14.1189,14.0825,14.1044,19400.0
2011-12-07 10:15:00,19.39,19.39,19.29,19.29,16000.0,14.1116,14.1116,14.0389,14.0389,16000.0
2011-12-07 10:20:00,19.3,19.31,19.25,19.29,27800.0,14.0461,14.0534,14.0097,14.0389,27800.0
2011-12-07 10:25:00,19.29,19.29,19.23,19.25,16400.0,14.0389,14.0389,13.9952,14.0097,16400.0
2011-12-07 10:30:00,19.23,19.29,19.21,19.28,22600.0,13.9952,14.0389,13.9806,14.0316,22600.0
2011-12-07 10:35:00,19.28,19.29,19.27,19.28,20800.0,14.0316,14.0389,14.0243,14.0316,20800.0
2011-12-07 10:40:00,19.27,19.34,19.24,19.34,26800.0,14.0243,14.0752,14.0025,14.0752,26800.0
2011-12-07 10:45:00,19.34,19.41,19.33,19.4,27600.0,14.0752,14.1262,14.068,14.1189,27600.0
2011-12-07 10:50:00,19.41,19.43,19.39,19.42,13200.0,14.1262,14.1407,14.1116,14.1335,13200.0
2011-12-07 10:55:00,19.41,19.42,19.37,19.4,18000.0,14.1262,14.1335,14.0971,14.1189,18000.0
2011-12-07 11:00:00,19.4,19.4,19.38,19.38,7800.0,14.1189,14.1189,14.1044,14.1044,7800.0
2011-12-07 11:05:00,19.39,19.42,19.38,19.4,24200.0,14.1116,14.1335,14.1044,14.1189,24200.0
2011-12-07 11:10:00,19.4,19.41,19.38,19.39,32000.0,14.1189,14.1262,14.1044,14.1116,32000.0
2011-12-07 11:15:00,19.4,19.4,19.38,19.39,40200.0,14.1189,14.1189,14.1044,14.1116,40200.0
2011-12-07 11:20:00,19.39,19.45,19.36,19.43,50600.0,14.1116,14.1553,14.0898,14.1407,50600.0
2011-12-07 11:25:00,19.43,19.45,19.42,19.44,32800.0,14.1407,14.1553,14.1335,14.148,32800.0
2011-12-07 11:30:00,19.44,19.5,19.44,19.5,51600.0,14.148,14.1917,14.148,14.1917,51600.0
2011-12-07 11:35:00,19.5,19.56,19.5,19.51,103800.0,14.1917,14.2354,14.1917,14.199,103800.0
2011-12-07 11:40:00,19.51,19.53,19.49,19.5,15800.0,14.199,14.2135,14.1844,14.1917,15800.0
2011-12-07 11:45:00,19.5,19.5,19.49,19.5,184400.0,14.1917,14.1917,14.1844,14.1917,184400.0
2011-12-07 11:50:00,19.51,19.52,19.47,19.49,17000.0,14.199,14.2062,14.1699,14.1844,17000.0
2011-12-07 11:55:00,19.49,19.5,19.47,19.49,209800.0,14.1844,14.1917,14.1699,14.1844,209800.0
2011-12-07 12:00:00,19.5,19.53,19.49,19.49,24200.0,14.1917,14.2135,14.1844,14.1844,24200.0
2011-12-07 12:05:00,19.5,19.51,19.48,19.48,13800.0,14.1917,14.199,14.1771,14.1771,13800.0
2011-12-07 12:10:00,19.49,19.5,19.46,19.5,16600.0,14.1844,14.1917,14.1626,14.1917,16600.0
2011-12-07 12:15:00,19.5,19.51,19.5,19.5,211600.0,14.1917,14.199,14.1917,14.1917,211600.0
2011-12-07 12:20:00,19.5,19.54,19.5,19.52,15000.0,14.1917,14.2208,14.1917,14.2062,15000.0
2011-12-07 12:25:00,19.53,19.56,19.53,19.54,51800.0,14.2135,14.2354,14.2135,14.2208,51800.0
2011-12-07 12:30:00,19.54,19.54,19.51,19.52,26600.0,14.2208,14.2208,14.199,14.2062,26600.0
2011-12-07 12:35:00,19.53,19.53,19.49,19.49,70000.0,14.2135,14.2135,14.1844,14.1844,70000.0
2011-12-07 12:40:00,19.49,19.52,19.48,19.52,12600.0,14.1844,14.2062,14.1771,14.2062,12600.0
2011-12-07 12:45:00,19.52,19.55,19.49,19.5,8800.0,14.2062,14.2281,14.1844,14.1917,8800.0
2011-12-07 12:50:00,19.49,19.53,19.49,19.51,12400.0,14.1844,14.2135,14.1844,14.199,12400.0
2011-12-07 12:55:00,19.5,19.52,19.48,19.49,12800.0,14.1917,14.2062,14.1771,14.1844,12800.0
2011-12-07 13:00:00,19.49,19.5,19.48,19.5,20800.0,14.1844,14.1917,14.1771,14.1917,20800.0
2011-12-07 13:05:00,19.49,19.5,19.47,19.47,7400.0,14.1844,14.1917,14.1699,14.1699,7400.0
2011-12-07 13:10:00,19.47,19.47,19.45,19.45,17600.0,14.1699,14.1699,14.1553,14.1553,17600.0
2011-12-07 13:15:00,19.46,19.49,19.46,19.49,11000.0,14.1626,14.1844,14.1626,14.1844,11000.0
2011-12-07 13:20:00,19.49,19.5,19.48,19.49,15000.0,14.1844,14.1917,14.1771,14.1844,15000.0
2011-12-07 13:25:00,19.49,19.5,19.48,19.49,12000.0,14.1844,14.1917,14.1771,14.1844,12000.0
2011-12-07 13:30:00,19.49,19.49,19.45,19.46,12000.0,14.1844,14.1844,14.1553,14.1626,12000.0
2011-12-07 13:35:00,19.47,19.48,19.43,19.43,20800.0,14.1699,14.1771,14.1407,14.1407,20800.0
2011-12-07 13:40:00,19.43,19.43,19.38,19.4,13800.0,14.1407,14.1407,14.1044,14.1189,13800.0
2011-12-07 13:45:00,19.4,19.4,19.37,19.4,26000.0,14.1189,14.1189,14.0971,14.1189,26000.0
2011-12-07 13:50:00,19.4,19.4,19.37,19.4,11200.0,14.1189,14.1189,14.0971,14.1189,11200.0
2011-12-07 13:55:00,19.41,19.41,19.39,19.41,17600.0,14.1262,14.1262,14.1116,14.1262,17600.0
2011-12-07 14:00:00,19.4,19.41,19.39,19.4,20800.0,14.1189,14.1262,14.1116,14.1189,20800.0
2011-12-07 14:05:00,19.4,19.4,19.36,19.39,28600.0,14.1189,14.1189,14.0898,14.1116,28600.0
2011-12-07 14:10:00,19.39,19.4,19.38,19.39,28400.0,14.1116,14.1189,14.1044,14.1116,28400.0
2011-12-07 14:15:00,19.4,19.4,19.36,19.38,60000.0,14.1189,14.1189,14.0898,14.1044,60000.0
2011-12-07 14:20:00,19.37,19.39,19.36,19.39,13800.0,14.0971,14.1116,14.0898,14.1116,13800.0
2011-12-07 14:25:00,19.39,19.4,19.38,19.39,18200.0,14.1116,14.1189,14.1044,14.1116,18200.0
2011-12-07 14:30:00,19.39,19.42,19.38,19.41,24200.0,14.1116,14.1335,14.1044,14.1262,24200.0
2011-12-07 14:35:00,19.4,19.43,19.36,19.42,33400.0,14.1189,14.1407,14.0898,14.1335,33400.0
2011-12-07 14:40:00,19.42,19.45,19.38,19.39,37000.0,14.1335,14.1553,14.1044,14.1116,37000.0
2011-12-07 14:45:00,19.4,19.42,19.38,19.38,26400.0,14.1189,14.1335,14.1044,14.1044,26400.0
2011-12-07 14:50:00,19.38,19.41,19.36,19.4,27200.0,14.1044,14.1262,14.0898,14.1189,27200.0
2011-12-07 14:55:00,19.4,19.4,19.35,19.38,22000.0,14.1189,14.1189,14.0825,14.1044,22000.0
2011-12-07 15:00:00,19.4,19.43,19.4,19.41,23600.0,14.1189,14.1407,14.1189,14.1262,23600.0
2011-12-07 15:05:00,19.4,19.4,19.39,19.4,11000.0,14.1189,14.1189,14.1116,14.1189,11000.0
2011-12-07 15:10:00,19.4,19.4,19.37,19.4,29800.0,14.1189,14.1189,14.0971,14.1189,29800.0
2011-12-07 15:15:00,19.41,19.48,19.41,19.44,86800.0,14.1262,14.1771,14.1262,14.148,86800.0
2011-12-07 15:20:00,19.44,19.47,19.42,19.42,56600.0,14.148,14.1699,14.1335,14.1335,56600.0
2011-12-07 15:25:00,19.42,19.45,19.42,19.43,29000.0,14.1335,14.1553,14.1335,14.1407,29000.0
2011-12-07 15:30:00,19.43,19.46,19.4,19.43,99000.0,14.1407,14.1626,14.1189,14.1407,99000.0
2011-12-07 15:35:00,19.42,19.48,19.42,19.48,88600.0,14.1335,14.1771,14.1335,14.1771,88600.0
2011-12-07 15:40:00,19.48,19.5,19.45,19.45,138000.0,14.1771,14.1917,14.1553,14.1553,138000.0
2011-12-07 15:45:00,19.46,19.47,19.43,19.45,121600.0,14.1626,14.1699,14.1407,14.1553,121600.0
2011-12-07 15:50:00,19.45,19.5,19.44,19.47,128600.0,14.1553,14.1917,14.148,14.1699,128600.0
2011-12-07 15:55:00,19.48,19.5,19.47,19.5,219600.0,14.1771,14.1917,14.1699,14.1917,219600.0
2011-12-08 09:30:00,19.33,19.49,19.3,19.34,33800.0,14.068,14.1844,14.0461,14.0752,33800.0
2011-12-08 09:35:00,19.35,19.54,19.34,19.48,38600.0,14.0825,14.2208,14.0752,14.1771,38600.0
2011-12-08 09:40:00,19.48,19.52,19.43,19.47,79800.0,14.1771,14.2062,14.1407,14.1699,79800.0
2011-12-08 09:45:00,19.43,19.47,19.36,19.41,27200.0,14.1407,14.1699,14.0898,14.1262,27200.0
2011-12-08 09:50:00,19.41,19.5,19.39,19.4,22200.0,14.1262,14.1917,14.1116,14.1189,22200.0
2011-12-08 09:55:00,19.4,19.4,19.35,19.35,10400.0,14.1189,14.1189,14.0825,14.0825,10400.0
2011-12-08 10:00:00,19.34,19.42,19.25,19.25,54600.0,14.0752,14.1335,14.0097,14.0097,54600.0
2011-12-08 10:05:00,19.3,19.33,19.22,19.24,49000.0,14.0461,14.068,13.9879,14.0025,49000.0
2011-12-08 10:10:00,19.25,19.34,19.25,19.31,29000.0,14.0097,14.0752,14.0097,14.0534,29000.0
2011-12-08 10:15:00,19.3,19.33,19.22,19.22,14400.0,14.0461,14.068,13.9879,13.9879,14400.0
2011-12-08 10:20:00,19.22,19.24,19.2,19.2,11400.0,13.9879,14.0025,13.9734,13.9734,11400.0
2011-12-08 10:25:00,19.2,19.25,19.16,19.24,18200.0,13.9734,14.0097,13.9442,14.0025,18200.0
2011-12-08 10:30:00,19.24,19.35,19.24,19.28,39200.0,14.0025,14.0825,14.0025,14.0316,39200.0
2011-12-08 10:35:00,19.29,19.31,19.27,19.31,13800.0,14.0389,14.0534,14.0243,14.0534,13800.0
2011-12-08 10:40:00,19.3,19.35,19.3,19.34,23600.0,14.0461,14.0825,14.0461,14.0752,23600.0
2011-12-08 10:45:00,19.34,19.46,19.34,19.4,39600.0,14.0752,14.1626,14.0752,14.1189,39600.0
2011-12-08 10:50:00,19.41,19.43,19.36,19.36,7600.0,14.1262,14.1407,14.0898,14.0898,7600.0
2011-12-08 10:55:00,19.36,19.36,19.3,19.3,9800.0,14.0898,14.0898,14.0461,14.0461,9800.0
2011-12-08 11:00:00,19.29,19.3,19.27,19.28,6000.0,14.0389,14.0461,14.0243,14.0316,6000.0
2011-12-08 11:05:00,19.28,19.3,19.22,19.23,22800.0,14.0316,14.0461,13.9879,13.9952,22800.0
2011-12-08 11:10:00,19.22,19.23,19.17,19.18,37200.0,13.9879,13.9952,13.9515,13.9588,37200.0
2011-12-08 11:15:00,19.17,19.22,19.15,19.2,16800.0,13.9515,13.9879,13.937,13.9734,16800.0
2011-12-08 11:20:00,19.21,19.27,19.2,19.25,5000.0,13.9806,14.0243,13.9734,14.0097,5000.0
2011-12-08 11:25:00,19.25,19.28,19.24,19.24,5600.0,14.0097,14.0316,14.0025,14.0025,5600.0
2011-12-08 11:30:00,19.25,19.26,19.23,19.23,5400.0,14.0097,14.017,13.9952,13.9952,5400.0
2011-12-08 11:35:00,19.24,19.25,19.17,19.19,10800.0,14.0025,14.0097,13.9515,13.9661,10800.0
2011-12-08 11:40:00,19.18,19.2,19.15,19.2,8600.0,13.9588,13.9734,13.937,13.9734,8600.0
2011-12-08 11:45:00,19.22,19.25,19.19,19.24,12400.0,13.9879,14.0097,13.9661,14.0025,12400.0
2011-12-08 11:50:00,19.24,19.27,19.23,19.27,16600.0,14.0025,14.0243,13.9952,14.0243,16600.0
2011-12-08 11:55:00,19.26,19.28,19.25,19.27,57000.0,14.017,14.0316,14.0097,14.0243,57000.0
2011-12-08 12:00:00,19.27,19.28,19.25,19.25,20800.0,14.0243,14.0316,14.0097,14.0097,20800.0
2011-12-08 12:05:00,19.25,19.28,19.25,19.27,209600.0,14.0097,14.0316,14.0097,14.0243,209600.0
2011-12-08 12:10:00,19.28,19.29,19.26,19.26,11800.0,14.0316,14.0389,14.017,14.017,11800.0
2011-12-08 12:15:00,19.26,19.28,19.25,19.25,6000.0,14.017,14.0316,14.0097,14.0097,6000.0
2011-12-08 12:20:00,19.25,19.25,19.21,19.23,10200.0,14.0097,14.0097,13.9806,13.9952,10200.0
2011-12-08 12:25:00,19.22,19.25,19.21,19.23,32600.0,13.9879,14.0097,13.9806,13.9952,32600.0
2011-12-08 12:30:00,19.23,19.23,19.19,19.2,16800.0,13.9952,13.9952,13.9661,13.9734,16800.0
2011-12-08 12:35:00,19.2,19.21,19.13,19.13,17000.0,13.9734,13.9806,13.9224,13.9224,17000.0
2011-12-08 12:40:00,19.14,19.17,19.14,19.15,12600.0,13.9297,13.9515,13.9297,13.937,12600.0
2011-12-08 12:45:00,19.15,19.16,19.13,19.15,11800.0,13.937,13.9442,13.9224,13.937,11800.0
2011-12-08 12:50:00,19.15,19.18,19.12,19.13,35600.0,13.937,13.9588,13.9151,13.9224,35600.0
2011-12-08 12:55:00,19.13,19.13,19.09,19.1,10400.0,13.9224,13.9224,13.8933,13.9006,10400.0
2011-12-08 13:00:00,19.1,19.1,19.04,19.05,12600.0,13.9006,13.9006,13.8569,13.8642,12600.0
2011-12-08 13:05:00,19.04,19.04,18.96,19.01,43000.0,13.8569,13.8569,13.7987,13.8351,43000.0
2011-12-08 13:10:00,19.02,19.02,18.96,19.0,26800.0,13.8424,13.8424,13.7987,13.8278,26800.0
2011-12-08 13:15:00,19.0,19.07,18.97,19.05,13000.0,13.8278,13.8787,13.806,13.8642,13000.0
2011-12-08 13:20:00,19.05,19.06,19.02,19.05,10000.0,13.8642,13.8715,13.8424,13.8642,10000.0
2011-12-08 13:25:00,19.05,19.05,19.03,19.03,13600.0,13.8642,13.8642,13.8496,13.8496,13600.0
2011-12-08 13:30:00,19.03,19.03,19.0,19.0,9200.0,13.8496,13.8496,13.8278,13.8278,9200.0
2011-12-08 13:35:00,19.0,19.06,19.0,19.06,17000.0,13.8278,13.8715,13.8278,13.8715,17000.0
2011-12-08 13:40:00,19.07,19.1,19.07,19.09,17600.0,13.8787,13.9006,13.8787,13.8933,17600.0
2011-12-08 13:45:00,19.08,19.11,19.06,19.1,54800.0,13.886,13.9079,13.8715,13.9006,54800.0
2011-12-08 13:50:00,19.1,19.1,19.08,19.09,24800.0,13.9006,13.9006,13.886,13.8933,24800.0
2011-12-08 13:55:00,19.1,19.11,19.1,19.11,7000.0,13.9006,13.9079,13.9006,13.9079,7000.0
2011-12-08 14:00:00,19.11,19.13,19.1,19.13,14200.0,13.9079,13.9224,13.9006,13.9224,14200.0
2011-12-08 14:05:00,19.13,19.16,19.1,19.15,13400.0,13.9224,13.9442,13.9006,13.937,13400.0
2011-12-08 14:10:00,19.15,19.16,19.13,19.15,108000.0,13.937,13.9442,13.9224,13.937,108000.0
2011-12-08 14:15:00,19.15,19.21,19.15,19.2,27600.0,13.937,13.9806,13.937,13.9734,27600.0
2011-12-08 14:20:00,19.2,19.21,19.18,19.19,18800.0,13.9734,13.9806,13.9588,13.9661,18800.0
2011-12-08 14:25:00,19.18,19.18,19.16,19.17,14200.0,13.9588,13.9588,13.9442,13.9515,14200.0
2011-12-08 14:30:00,19.17,19.22,19.14,19.2,25200.0,13.9515,13.9879,13.9297,13.9734,25200.0
2011-12-08 14:35:00,19.19,19.2,19.16,19.16,39400.0,13.9661,13.9734,13.9442,13.9442,39400.0
2011-12-08 14:40:00,19.16,19.16,19.1,19.13,24200.0,13.9442,13.9442,13.9006,13.9224,24200.0
2011-12-08 14:45:00,19.13,19.17,19.12,19.16,10000.0,13.9224,13.9515,13.9151,13.9442,10000.0
2011-12-08 14:50:00,19.16,19.18,19.11,19.11,21000.0,13.9442,13.9588,13.9079,13.9079,21000.0
2011-12-08 14:55:00,19.11,19.14,19.1,19.11,14800.0,13.9079,13.9297,13.9006,13.9079,14800.0
2011-12-08 15:00:00,19.11,19.14,19.11,19.13,29200.0,13.9079,13.9297,13.9079,13.9224,29200.0
2011-12-08 15:05:00,19.13,19.15,19.11,19.15,34600.0,13.9224,13.937,13.9079,13.937,34600.0
2011-12-08 15:10:00,19.15,19.24,19.14,19.21,44200.0,13.937,14.0025,13.9297,13.9806,44200.0
2011-12-08 15:15:00,19.21,19.24,19.19,19.21,21000.0,13.9806,14.0025,13.9661,13.9806,21000.0
2011-12-08 15:20:00,19.22,19.22,19.2,19.21,30000.0,13.9879,13.9879,13.9734,13.9806,30000.0
2011-12-08 15:25:00,19.22,19.28,19.22,19.26,73400.0,13.9879,14.0316,13.9879,14.017,73400.0
2011-12-08 15:30:00,19.26,19.34,19.26,19.28,79200.0,14.017,14.0752,14.017,14.0316,79200.0
2011-12-08 15:35:00,19.28,19.3,19.21,19.23,43800.0,14.0316,14.0461,13.9806,13.9952,43800.0
2011-12-08 15:40:00,19.23,19.24,19.2,19.23,114600.0,13.9952,14.0025,13.9734,13.9952,114600.0
2011-12-08 15:45:00,19.23,19.23,19.1,19.15,65600.0,13.9952,13.9952,13.9006,13.937,65600.0
2011-12-08 15:50:00,19.15,19.15,19.08,19.1,77600.0,13.937,13.937,13.886,13.9006,77600.0
2011-12-08 15:55:00,19.11,19.11,19.06,19.1,123000.0,13.9079,13.9079,13.8715,13.9006,123000.0
2011-12-09 09:30:00,19.1,19.24,19.07,19.19,37600.0,13.9006,14.0025,13.8787,13.9661,37600.0
2011-12-09 09:35:00,19.2,19.22,19.18,19.22,11200.0,13.9734,13.9879,13.9588,13.9879,11200.0
2011-12-09 09:40:00,19.22,19.22,19.02,19.1,50800.0,13.9879,13.9879,13.8424,13.9006,50800.0
2011-12-09 09:45:00,19.1,19.16,19.08,19.16,14600.0,13.9006,13.9442,13.886,13.9442,14600.0
2011-12-09 09:50:00,19.18,19.33,19.18,19.33,19400.0,13.9588,14.068,13.9588,14.068,19400.0
2011-12-09 09:55:00,19.32,19.36,19.28,19.3,28600.0,14.0607,14.0898,14.0316,14.0461,28600.0
2011-12-09 10:00:00,19.3,19.39,19.29,19.36,42200.0,14.0461,14.1116,14.0389,14.0898,42200.0
2011-12-09 10:05:00,19.36,19.41,19.35,19.36,24200.0,14.0898,14.1262,14.0825,14.0898,24200.0
2011-12-09 10:10:00,19.38,19.43,19.35,19.38,68800.0,14.1044,14.1407,14.0825,14.1044,68800.0
2011-12-09 10:15:00,19.39,19.39,19.33,19.34,24400.0,14.1116,14.1116,14.068,14.0752,24400.0
2011-12-09 10:20:00,19.33,19.37,19.31,19.36,18000.0,14.068,14.0971,14.0534,14.0898,18000.0
2011-12-09 10:25:00,19.35,19.36,19.3,19.34,33800.0,14.0825,14.0898,14.0461,14.0752,33800.0
2011-12-09 10:30:00,19.35,19.39,19.32,19.37,18200.0,14.0825,14.1116,14.0607,14.0971,18200.0
2011-12-09 10:35:00,19.37,19.4,19.33,19.35,62800.0,14.0971,14.1189,14.068,14.0825,62800.0
2011-12-09 10:40:00,19.35,19.4,19.33,19.36,36400.0,14.0825,14.1189,14.068,14.0898,36400.0
2011-12-09 10:45:00,19.37,19.38,19.33,19.36,18000.0,14.0971,14.1044,14.068,14.0898,18000.0
2011-12-09 10:50:00,19.37,19.44,19.33,19.39,39800.0,14.0971,14.148,14.068,14.1116,39800.0
2011-12-09 10:55:00,19.38,19.43,19.38,19.43,27800.0,14.1044,14.1407,14.1044,14.1407,27800.0
2011-12-09 11:00:00,19.44,19.5,19.43,19.49,53400.0,14.148,14.1917,14.1407,14.1844,53400.0
2011-12-09 11:05:00,19.5,19.52,19.48,19.5,17200.0,14.1917,14.2062,14.1771,14.1917,17200.0
2011-12-09 11:10:00,19.51,19.56,19.51,19.56,14000.0,14.199,14.2354,14.199,14.2354,14000.0
2011-12-09 11:15:00,19.56,19.58,19.53,19.55,28600.0,14.2354,14.2499,14.2135,14.2281,28600.0
2011-12-09 11:20:00,19.55,19.58,19.54,19.58,14400.0,14.2281,14.2499,14.2208,14.2499,14400.0
2011-12-09 11:25:00,19.58,19.6,19.57,19.6,16400.0,14.2499,14.2645,14.2426,14.2645,16400.0
2011-12-09 11:30:00,19.59,19.65,19.59,19.64,33800.0,14.2572,14.3009,14.2572,14.2936,33800.0
2011-12-09 11:35:00,19.64,19.66,19.62,19.65,18200.0,14.2936,14.3081,14.279,14.3009,18200.0
2011-12-09 11:40:00,19.64,19.65,19.58,19.61,24600.0,14.2936,14.3009,14.2499,14.2717,24600.0
2011-12-09 11:45:00,19.61,19.61,19.57,19.58,22400.0,14.2717,14.2717,14.2426,14.2499,22400.0
2011-12-09 11:50:00,19.59,19.59,19.57,19.59,30200.0,14.2572,14.2572,14.2426,14.2572,30200.0
2011-12-09 11:55:00,19.59,19.6,19.57,19.58,16600.0,14.2572,14.2645,14.2426,14.2499,16600.0
2011-12-09 12:00:00,19.57,19.58,19.55,19.55,18600.0,14.2426,14.2499,14.2281,14.2281,18600.0
2011-12-09 12:05:00,19.55,19.59,19.55,19.58,19600.0,14.2281,14.2572,14.2281,14.2499,19600.0
2011-12-09 12:10:00,19.58,19.61,19.58,19.59,9600.0,14.2499,14.2717,14.2499,14.2572,9600.0
2011-12-09 12:15:00,19.6,19.62,19.59,19.62,16000.0,14.2645,14.279,14.2572,14.279,16000.0
2011-12-09 12:20:00,19.61,19.63,19.59,19.61,11400.0,14.2717,14.2863,14.2572,14.2717,11400.0
2011-12-09 12:25:00,19.61,19.61,19.6,19.6,11000.0,14.2717,14.2717,14.2645,14.2645,11000.0
2011-12-09 12:30:00,19.6,19.62,19.59,19.62,20000.0,14.2645,14.279,14.2572,14.279,20000.0
2011-12-09 12:35:00,19.61,19.61,19.59,19.6,15800.0,14.2717,14.2717,14.2572,14.2645,15800.0
2011-12-09 12:40:00,19.61,19.64,19.6,19.64,23800.0,14.2717,14.2936,14.2645,14.2936,23800.0
2011-12-09 12:45:00,19.63,19.65,19.62,19.63,41800.0,14.2863,14.3009,14.279,14.2863,41800.0
2011-12-09 12:50:00,19.64,19.65,19.63,19.63,8200.0,14.2936,14.3009,14.2863,14.2863,8200.0
2011-12-09 12:55:00,19.63,19.64,19.62,19.63,47000.0,14.2863,14.2936,14.279,14.2863,47000.0
2011-12-09 13:00:00,19.63,19.64,19.6,19.61,22400.0,14.2863,14.2936,14.2645,14.2717,22400.0
2011-12-09 13:05:00,19.61,19.61,19.59,19.6,10200.0,14.2717,14.2717,14.2572,14.2645,10200.0
2011-12-09 13:10:00,19.6,19.64,19.6,19.64,8200.0,14.2645,14.2936,14.2645,14.2936,8200.0
2011-12-09 13:15:00,19.63,19.64,19.59,19.61,36800.0,14.2863,14.2936,14.2572,14.2717,36800.0
2011-12-09 13:20:00,19.63,19.64,19.63,19.64,8000.0,14.2863,14.2936,14.2863,14.2936,8000.0
2011-12-09 13:25:00,19.65,19.67,19.64,19.67,23400.0,14.3009,14.3154,14.2936,14.3154,23400.0
2011-12-09 13:30:00,19.67,19.68,19.65,19.67,15800.0,14.3154,14.3227,14.3009,14.3154,15800.0
2011-12-09 13:35:00,19.67,19.67,19.65,19.67,14000.0,14.3154,14.3154,14.3009,14.3154,14000.0
2011-12-09 13:40:00,19.66,19.68,19.66,19.68,21000.0,14.3081,14.3227,14.3081,14.3227,21000.0
2011-12-09 13:45:00,19.68,19.68,19.65,19.65,18800.0,14.3227,14.3227,14.3009,14.3009,18800.0
2011-12-09 13:50:00,19.65,19.65,19.6,19.6,428000.0,14.3009,14.3009,14.2645,14.2645,428000.0
2011-12-09 13:55:00,19.6,19.61,19.6,19.6,14200.0,14.2645,14.2717,14.2645,14.2645,14200.0
2011-12-09 14:00:00,19.61,19.63,19.61,19.62,19600.0,14.2717,14.2863,14.2717,14.279,19600.0
2011-12-09 14:05:00,19.63,19.66,19.63,19.66,17400.0,14.2863,14.3081,14.2863,14.3081,17400.0
2011-12-09 14:10:00,19.65,19.66,19.65,19.66,22600.0,14.3009,14.3081,14.3009,14.3081,22600.0
2011-12-09 14:15:00,19.65,19.66,19.63,19.63,25400.0,14.3009,14.3081,14.2863,14.2863,25400.0
2011-12-09 14:20:00,19.63,19.63,19.62,19.62,28600.0,14.2863,14.2863,14.279,14.279,28600.0
2011-12-09 14:25:00,19.62,19.65,19.59,19.65,41600.0,14.279,14.3009,14.2572,14.3009,41600.0
2011-12-09 14:30:00,19.65,19.68,19.65,19.68,35200.0,14.3009,14.3227,14.3009,14.3227,35200.0
2011-12-09 14:35:00,19.68,19.68,19.66,19.68,43400.0,14.3227,14.3227,14.3081,14.3227,43400.0
2011-12-09 14:40:00,19.68,19.71,19.68,19.7,26600.0,14.3227,14.3445,14.3227,14.3372,26600.0
2011-12-09 14:45:00,19.71,19.77,19.7,19.77,42200.0,14.3445,14.3882,14.3372,14.3882,42200.0
2011-12-09 14:50:00,19.75,19.76,19.74,19.75,32800.0,14.3736,14.3809,14.3664,14.3736,32800.0
2011-12-09 14:55:00,19.75,19.75,19.74,19.74,18600.0,14.3736,14.3736,14.3664,14.3664,18600.0
2011-12-09 15:00:00,19.74,19.75,19.74,19.74,30600.0,14.3664,14.3736,14.3664,14.3664,30600.0
2011-12-09 15:05:00,19.73,19.73,19.71,19.72,30200.0,14.3591,14.3591,14.3445,14.3518,30200.0
2011-12-09 15:10:00,19.72,19.75,19.72,19.75,24600.0,14.3518,14.3736,14.3518,14.3736,24600.0
2011-12-09 15:15:00,19.75,19.75,19.7,19.71,40000.0,14.3736,14.3736,14.3372,14.3445,40000.0
2011-12-09 15:20:00,19.7,19.73,19.7,19.73,29000.0,14.3372,14.3591,14.3372,14.3591,29000.0
2011-12-09 15:25:00,19.73,19.77,19.73,19.77,28200.0,14.3591,14.3882,14.3591,14.3882,28200.0
2011-12-09 15:30:00,19.76,19.76,19.74,19.75,32000.0,14.3809,14.3809,14.3664,14.3736,32000.0
2011-12-09 15:35:00,19.75,19.78,19.75,19.75,30200.0,14.3736,14.3955,14.3736,14.3736,30200.0
2011-12-09 15:40:00,19.75,19.79,19.75,19.79,43800.0,14.3736,14.4027,14.3736,14.4027,43800.0
2011-12-09 15:45:00,19.78,19.78,19.71,19.72,42000.0,14.3955,14.3955,14.3445,14.3518,42000.0
2011-12-09 15:50:00,19.71,19.73,19.68,19.72,55600.0,14.3445,14.3591,14.3227,14.3518,55600.0
2011-12-09 15:55:00,19.73,19.75,19.72,19.73,87400.0,14.3591,14.3736,14.3518,14.3591,87400.0
2011-12-12 09:30:00,19.48,19.53,19.38,19.38,33400.0,14.1771,14.2135,14.1044,14.1044,33400.0
2011-12-12 09:35:00,19.39,19.45,19.37,19.43,7000.0,14.1116,14.1553,14.0971,14.1407,7000.0
2011-12-12 09:40:00,19.43,19.44,19.37,19.4,18000.0,14.1407,14.148,14.0971,14.1189,18000.0
2011-12-12 09:45:00,19.4,19.46,19.39,19.46,22600.0,14.1189,14.1626,14.1116,14.1626,22600.0
2011-12-12 09:50:00,19.47,19.47,19.39,19.4,12600.0,14.1699,14.1699,14.1116,14.1189,12600.0
2011-12-12 09:55:00,19.4,19.4,19.33,19.36,31400.0,14.1189,14.1189,14.068,14.0898,31400.0
2011-12-12 10:00:00,19.36,19.37,19.29,19.32,26200.0,14.0898,14.0971,14.0389,14.0607,26200.0
2011-12-12 10:05:00,19.3,19.33,19.29,19.3,18600.0,14.0461,14.068,14.0389,14.0461,18600.0
2011-12-12 10:10:00,19.3,19.31,19.27,19.29,12000.0,14.0461,14.0534,14.0243,14.0389,12000.0
2011-12-12 10:15:00,19.3,19.3,19.25,19.27,21400.0,14.0461,14.0461,14.0097,14.0243,21400.0
2011-12-12 10:20:00,19.24,19.24,19.23,19.24,5600.0,14.0025,14.0025,13.9952,14.0025,5600.0
2011-12-12 10:25:00,19.24,19.27,19.2,19.2,16400.0,14.0025,14.0243,13.9734,13.9734,16400.0
2011-12-12 10:30:00,19.2,19.21,19.17,19.17,16200.0,13.9734,13.9806,13.9515,13.9515,16200.0
2011-12-12 10:35:00,19.17,19.26,19.17,19.22,35800.0,13.9515,14.017,13.9515,13.9879,35800.0
2011-12-12 10:40:00,19.2,19.29,19.18,19.29,13800.0,13.9734,14.0389,13.9588,14.0389,13800.0
2011-12-12 10:45:00,19.3,19.31,19.28,19.3,17200.0,14.0461,14.0534,14.0316,14.0461,17200.0
2011-12-12 10:50:00,19.3,19.34,19.3,19.33,16600.0,14.0461,14.0752,14.0461,14.068,16600.0
2011-12-12 10:55:00,19.34,19.36,19.32,19.35,13400.0,14.0752,14.0898,14.0607,14.0825,13400.0
2011-12-12 11:00:00,19.36,19.36,19.34,19.34,4000.0,14.0898,14.0898,14.0752,14.0752,4000.0
2011-12-12 11:05:00,19.34,19.36,19.33,19.33,8800.0,14.0752,14.0898,14.068,14.068,8800.0
2011-12-12 11:10:00,19.31,19.33,19.26,19.28,17000.0,14.0534,14.068,14.017,14.0316,17000.0
2011-12-12 11:15:00,19.28,19.28,19.25,19.27,8800.0,14.0316,14.0316,14.0097,14.0243,8800.0
2011-12-12 11:20:00,19.28,19.35,19.28,19.34,6200.0,14.0316,14.0825,14.0316,14.0752,6200.0
2011-12-12 11:25:00,19.33,19.37,19.33,19.33,14600.0,14.068,14.0971,14.068,14.068,14600.0
2011-12-12 11:30:00,19.33,19.36,19.32,19.32,7800.0,14.068,14.0898,14.0607,14.0607,7800.0
2011-12-12 11:35:00,19.33,19.34,19.32,19.34,7400.0,14.068,14.0752,14.0607,14.0752,7400.0
2011-12-12 11:40:00,19.34,19.34,19.31,19.31,10400.0,14.0752,14.0752,14.0534,14.0534,10400.0
2011-12-12 11:45:00,19.32,19.32,19.26,19.27,22000.0,14.0607,14.0607,14.017,14.0243,22000.0
2011-12-12 11:50:00,19.27,19.29,19.26,19.29,9600.0,14.0243,14.0389,14.017,14.0389,9600.0
2011-12-12 11:55:00,19.29,19.29,19.25,19.27,10400.0,14.0389,14.0389,14.0097,14.0243,10400.0
2011-12-12 12:00:00,19.28,19.29,19.27,19.28,8000.0,14.0316,14.0389,14.0243,14.0316,8000.0
2011-12-12 12:05:00,19.27,19.28,19.25,19.27,10000.0,14.0243,14.0316,14.0097,14.0243,10000.0
2011-12-12 12:10:00,19.28,19.31,19.27,19.31,12200.0,14.0316,14.0534,14.0243,14.0534,12200.0
2011-12-12 12:15:00,19.31,19.32,19.29,19.3,13600.0,14.0534,14.0607,14.0389,14.0461,13600.0
2011-12-12 12:20:00,19.31,19.33,19.31,19.32,9600.0,14.0534,14.068,14.0534,14.0607,9600.0
2011-12-12 12:25:00,19.31,19.32,19.29,19.32,9800.0,14.0534,14.0607,14.0389,14.0607,9800.0
2011-12-12 12:30:00,19.32,19.34,19.32,19.34,7200.0,14.0607,14.0752,14.0607,14.0752,7200.0
2011-12-12 12:35:00,19.33,19.37,19.33,19.36,12200.0,14.068,14.0971,14.068,14.0898,12200.0
2011-12-12 12:40:00,19.37,19.38,19.36,19.38,5800.0,14.0971,14.1044,14.0898,14.1044,5800.0
2011-12-12 12:45:00,19.37,19.38,19.36,19.38,10000.0,14.0971,14.1044,14.0898,14.1044,10000.0
2011-12-12 12:50:00,19.37,19.39,19.37,19.39,10200.0,14.0971,14.1116,14.0971,14.1116,10200.0
2011-12-12 12:55:00,19.4,19.41,19.37,19.37,12600.0,14.1189,14.1262,14.0971,14.0971,12600.0
2011-12-12 13:00:00,19.36,19.37,19.36,19.36,7000.0,14.0898,14.0971,14.0898,14.0898,7000.0
2011-12-12 13:05:00,19.37,19.38,19.35,19.35,9200.0,14.0971,14.1044,14.0825,14.0825,9200.0
2011-12-12 13:10:00,19.34,19.35,19.31,19.32,11400.0,14.0752,14.0825,14.0534,14.0607,11400.0
2011-12-12 13:15:00,19.31,19.33,19.31,19.31,7600.0,14.0534,14.068,14.0534,14.0534,7600.0
2011-12-12 13:20:00,19.31,19.35,19.31,19.34,10400.0,14.0534,14.0825,14.0534,14.0752,10400.0
2011-12-12 13:25:00,19.35,19.41,19.35,19.41,59600.0,14.0825,14.1262,14.0825,14.1262,59600.0
2011-12-12 13:30:00,19.39,19.39,19.38,19.38,6200.0,14.1116,14.1116,14.1044,14.1044,6200.0
2011-12-12 13:35:00,19.39,19.41,19.39,19.41,12000.0,14.1116,14.1262,14.1116,14.1262,12000.0
2011-12-12 13:40:00,19.4,19.41,19.4,19.41,9600.0,14.1189,14.1262,14.1189,14.1262,9600.0
2011-12-12 13:45:00,19.42,19.43,19.41,19.43,21000.0,14.1335,14.1407,14.1262,14.1407,21000.0
2011-12-12 13:50:00,19.43,19.43,19.41,19.42,12000.0,14.1407,14.1407,14.1262,14.1335,12000.0
2011-12-12 13:55:00,19.42,19.43,19.41,19.43,12800.0,14.1335,14.1407,14.1262,14.1407,12800.0
2011-12-12 14:00:00,19.43,19.43,19.4,19.41,15800.0,14.1407,14.1407,14.1189,14.1262,15800.0
2011-12-12 14:05:00,19.42,19.43,19.38,19.4,22800.0,14.1335,14.1407,14.1044,14.1189,22800.0
2011-12-12 14:10:00,19.4,19.4,19.36,19.37,11400.0,14.1189,14.1189,14.0898,14.0971,11400.0
2011-12-12 14:15:00,19.36,19.4,19.36,19.39,11200.0,14.0898,14.1189,14.0898,14.1116,11200.0
2011-12-12 14:20:00,19.4,19.43,19.4,19.43,22800.0,14.1189,14.1407,14.1189,14.1407,22800.0
2011-12-12 14:25:00,19.43,19.44,19.41,19.42,27000.0,14.1407,14.148,14.1262,14.1335,27000.0
2011-12-12 14:30:00,19.41,19.43,19.39,19.39,11800.0,14.1262,14.1407,14.1116,14.1116,11800.0
2011-12-12 14:35:00,19.39,19.4,19.35,19.36,23000.0,14.1116,14.1189,14.0825,14.0898,23000.0
2011-12-12 14:40:00,19.35,19.38,19.35,19.38,15000.0,14.0825,14.1044,14.0825,14.1044,15000.0
2011-12-12 14:45:00,19.39,19.41,19.39,19.4,15200.0,14.1116,14.1262,14.1116,14.1189,15200.0
2011-12-12 14:50:00,19.4,19.42,19.4,19.4,12800.0,14.1189,14.1335,14.1189,14.1189,12800.0
2011-12-12 14:55:00,19.4,19.47,19.4,19.46,20000.0,14.1189,14.1699,14.1189,14.1626,20000.0
2011-12-12 15:00:00,19.46,19.46,19.43,19.44,19000.0,14.1626,14.1626,14.1407,14.148,19000.0
2011-12-12 15:05:00,19.44,19.46,19.39,19.39,23000.0,14.148,14.1626,14.1116,14.1116,23000.0
2011-12-12 15:10:00,19.4,19.43,19.4,19.43,15800.0,14.1189,14.1407,14.1189,14.1407,15800.0
2011-12-12 15:15:00,19.43,19.43,19.41,19.43,17800.0,14.1407,14.1407,14.1262,14.1407,17800.0
2011-12-12 15:20:00,19.43,19.45,19.41,19.43,24200.0,14.1407,14.1553,14.1262,14.1407,24200.0
2011-12-12 15:25:00,19.43,19.48,19.42,19.47,110000.0,14.1407,14.1771,14.1335,14.1699,110000.0
2011-12-12 15:30:00,19.47,19.5,19.47,19.5,39000.0,14.1699,14.1917,14.1699,14.1917,39000.0
2011-12-12 15:35:00,19.5,19.52,19.5,19.52,58200.0,14.1917,14.2062,14.1917,14.2062,58200.0
2011-12-12 15:40:00,19.52,19.56,19.49,19.51,85800.0,14.2062,14.2354,14.1844,14.199,85800.0
2011-12-12 15:45:00,19.51,19.55,19.5,19.55,64800.0,14.199,14.2281,14.1917,14.2281,64800.0
2011-12-12 15:50:00,19.55,19.58,19.52,19.58,61200.0,14.2281,14.2499,14.2062,14.2499,61200.0
2011-12-12 15:55:00,19.57,19.57,19.54,19.55,112200.0,14.2426,14.2426,14.2208,14.2281,112200.0
2011-12-13 09:30:00,19.7,19.75,19.53,19.66,29200.0,14.3372,14.3736,14.2135,14.3081,29200.0
2011-12-13 09:35:00,19.67,19.67,19.56,19.56,10000.0,14.3154,14.3154,14.2354,14.2354,10000.0
2011-12-13 09:40:00,19.57,19.59,19.43,19.45,18400.0,14.2426,14.2572,14.1407,14.1553,18400.0
2011-12-13 09:45:00,19.45,19.5,19.37,19.37,22000.0,14.1553,14.1917,14.0971,14.0971,22000.0
2011-12-13 09:50:00,19.37,19.41,19.35,19.35,13400.0,14.0971,14.1262,14.0825,14.0825,13400.0
2011-12-13 09:55:00,19.35,19.38,19.34,19.36,18400.0,14.0825,14.1044,14.0752,14.0898,18400.0
2011-12-13 10:00:00,19.36,19.42,19.35,19.38,21600.0,14.0898,14.1335,14.0825,14.1044,21600.0
2011-12-13 10:05:00,19.39,19.4,19.36,19.37,10400.0,14.1116,14.1189,14.0898,14.0971,10400.0
2011-12-13 10:10:00,19.38,19.38,19.34,19.35,18000.0,14.1044,14.1044,14.0752,14.0825,18000.0
2011-12-13 10:15:00,19.35,19.37,19.33,19.34,18600.0,14.0825,14.0971,14.068,14.0752,18600.0
2011-12-13 10:20:00,19.34,19.35,19.32,19.32,28400.0,14.0752,14.0825,14.0607,14.0607,28400.0
2011-12-13 10:25:00,19.32,19.34,19.23,19.23,19400.0,14.0607,14.0752,13.9952,13.9952,19400.0
2011-12-13 10:30:00,19.24,19.25,19.22,19.23,57000.0,14.0025,14.0097,13.9879,13.9952,57000.0
2011-12-13 10:35:00,19.22,19.24,19.2,19.24,63800.0,13.9879,14.0025,13.9734,14.0025,63800.0
2011-12-13 10:40:00,19.24,19.24,19.2,19.2,111200.0,14.0025,14.0025,13.9734,13.9734,111200.0
2011-12-13 10:45:00,19.2,19.2,19.12,19.15,18800.0,13.9734,13.9734,13.9151,13.937,18800.0
2011-12-13 10:50:00,19.14,19.17,19.11,19.17,23000.0,13.9297,13.9515,13.9079,13.9515,23000.0
2011-12-13 10:55:00,19.16,19.18,19.16,19.17,40000.0,13.9442,13.9588,13.9442,13.9515,40000.0
2011-12-13 11:00:00,19.17,19.18,19.14,19.18,78400.0,13.9515,13.9588,13.9297,13.9588,78400.0
2011-12-13 11:05:00,19.18,19.2,19.17,19.19,96400.0,13.9588,13.9734,13.9515,13.9661,96400.0
2011-12-13 11:10:00,19.2,19.21,19.18,19.21,11600.0,13.9734,13.9806,13.9588,13.9806,11600.0
2011-12-13 11:15:00,19.21,19.24,19.2,19.23,13600.0,13.9806,14.0025,13.9734,13.9952,13600.0
2011-12-13 11:20:00,19.23,19.24,19.23,19.23,17200.0,13.9952,14.0025,13.9952,13.9952,17200.0
2011-12-13 11:25:00,19.23,19.25,19.23,19.25,11200.0,13.9952,14.0097,13.9952,14.0097,11200.0
2011-12-13 11:30:00,19.25,19.28,19.25,19.28,8200.0,14.0097,14.0316,14.0097,14.0316,8200.0
2011-12-13 11:35:00,19.28,19.32,19.28,19.32,18000.0,14.0316,14.0607,14.0316,14.0607,18000.0
2011-12-13 11:40:00,19.31,19.32,19.31,19.31,27000.0,14.0534,14.0607,14.0534,14.0534,27000.0
2011-12-13 11:45:00,19.32,19.34,19.31,19.33,10400.0,14.0607,14.0752,14.0534,14.068,10400.0
2011-12-13 11:50:00,19.33,19.36,19.33,19.36,6400.0,14.068,14.0898,14.068,14.0898,6400.0
2011-12-13 11:55:00,19.36,19.39,19.36,19.38,7600.0,14.0898,14.1116,14.0898,14.1044,7600.0
2011-12-13 12:00:00,19.39,19.4,19.36,19.37,6400.0,14.1116,14.1189,14.0898,14.0971,6400.0
2011-12-13 12:05:00,19.37,19.38,19.35,19.35,34600.0,14.0971,14.1044,14.0825,14.0825,34600.0
2011-12-13 12:10:00,19.34,19.34,19.3,19.3,4200.0,14.0752,14.0752,14.0461,14.0461,4200.0
2011-12-13 12:15:00,19.3,19.3,19.25,19.25,9000.0,14.0461,14.0461,14.0097,14.0097,9000.0
2011-12-13 12:20:00,19.25,19.26,19.24,19.25,6800.0,14.0097,14.017,14.0025,14.0097,6800.0
2011-12-13 12:25:00,19.26,19.27,19.25,19.25,5200.0,14.017,14.0243,14.0097,14.0097,5200.0
2011-12-13 12:30:00,19.25,19.28,19.25,19.25,4200.0,14.0097,14.0316,14.0097,14.0097,4200.0
2011-12-13 12:35:00,19.24,19.25,19.2,19.2,18600.0,14.0025,14.0097,13.9734,13.9734,18600.0
2011-12-13 12:40:00,19.2,19.21,19.19,19.2,13200.0,13.9734,13.9806,13.9661,13.9734,13200.0
2011-12-13 12:45:00,19.19,19.22,19.18,19.22,11600.0,13.9661,13.9879,13.9588,13.9879,11600.0
2011-12-13 12:50:00,19.22,19.25,19.22,19.24,13000.0,13.9879,14.0097,13.9879,14.0025,13000.0
2011-12-13 12:55:00,19.24,19.25,19.23,19.25,5400.0,14.0025,14.0097,13.9952,14.0097,5400.0
2011-12-13 13:00:00,19.24,19.25,19.22,19.24,8400.0,14.0025,14.0097,13.9879,14.0025,8400.0
2011-12-13 13:05:00,19.25,19.26,19.23,19.24,13200.0,14.0097,14.017,13.9952,14.0025,13200.0
2011-12-13 13:10:00,19.25,19.29,19.24,19.27,7800.0,14.0097,14.0389,14.0025,14.0243,7800.0
2011-12-13 13:15:00,19.25,19.25,19.23,19.23,9200.0,14.0097,14.0097,13.9952,13.9952,9200.0
2011-12-13 13:20:00,19.24,19.26,19.23,19.25,5600.0,14.0025,14.017,13.9952,14.0097,5600.0
2011-12-13 13:25:00,19.25,19.25,19.2,19.21,27600.0,14.0097,14.0097,13.9734,13.9806,27600.0
2011-12-13 13:30:00,19.21,19.22,19.19,19.2,7800.0,13.9806,13.9879,13.9661,13.9734,7800.0
2011-12-13 13:35:00,19.19,19.2,19.16,19.18,24800.0,13.9661,13.9734,13.9442,13.9588,24800.0
2011-12-13 13:40:00,19.19,19.2,19.16,19.18,62000.0,13.9661,13.9734,13.9442,13.9588,62000.0
2011-12-13 13:45:00,19.18,19.19,19.17,19.19,22200.0,13.9588,13.9661,13.9515,13.9661,22200.0
2011-12-13 13:50:00,19.19,19.19,19.17,19.18,15000.0,13.9661,13.9661,13.9515,13.9588,15000.0
2011-12-13 13:55:00,19.18,19.21,19.18,19.21,18600.0,13.9588,13.9806,13.9588,13.9806,18600.0
2011-12-13 14:00:00,19.21,19.25,19.2,19.25,17000.0,13.9806,14.0097,13.9734,14.0097,17000.0
2011-12-13 14:05:00,19.25,19.26,19.22,19.23,18400.0,14.0097,14.017,13.9879,13.9952,18400.0
2011-12-13 14:10:00,19.23,19.27,19.21,19.26,87200.0,13.9952,14.0243,13.9806,14.017,87200.0
2011-12-13 14:15:00,19.25,19.25,19.24,19.24,49400.0,14.0097,14.0097,14.0025,14.0025,49400.0
2011-12-13 14:20:00,19.25,19.27,19.22,19.24,84800.0,14.0097,14.0243,13.9879,14.0025,84800.0
2011-12-13 14:25:00,19.24,19.27,19.24,19.26,14800.0,14.0025,14.0243,14.0025,14.017,14800.0
2011-12-13 14:30:00,19.25,19.27,19.23,19.24,88600.0,14.0097,14.0243,13.9952,14.0025,88600.0
2011-12-13 14:35:00,19.24,19.25,19.13,19.13,136000.0,14.0025,14.0097,13.9224,13.9224,136000.0
2011-12-13 14:40:00,19.13,19.13,19.09,19.11,29800.0,13.9224,13.9224,13.8933,13.9079,29800.0
2011-12-13 14:45:00,19.11,19.11,19.04,19.06,15200.0,13.9079,13.9079,13.8569,13.8715,15200.0
2011-12-13 14:50:00,19.07,19.1,19.07,19.09,44800.0,13.8787,13.9006,13.8787,13.8933,44800.0
2011-12-13 14:55:00,19.09,19.09,19.03,19.03,9800.0,13.8933,13.8933,13.8496,13.8496,9800.0
2011-12-13 15:00:00,19.04,19.05,19.02,19.05,24600.0,13.8569,13.8642,13.8424,13.8642,24600.0
2011-12-13 15:05:00,19.05,19.07,19.04,19.05,25200.0,13.8642,13.8787,13.8569,13.8642,25200.0
2011-12-13 15:10:00,19.04,19.05,18.99,18.99,42000.0,13.8569,13.8642,13.8205,13.8205,42000.0
2011-12-13 15:15:00,18.99,19.0,18.9,18.9,53400.0,13.8205,13.8278,13.755,13.755,53400.0
2011-12-13 15:20:00,18.9,18.92,18.85,18.85,90200.0,13.755,13.7696,13.7186,13.7186,90200.0
2011-12-13 15:25:00,18.85,18.86,18.75,18.77,146200.0,13.7186,13.7259,13.6459,13.6604,146200.0
2011-12-13 15:30:00,18.77,18.78,18.64,18.64,83400.0,13.6604,13.6677,13.5658,13.5658,83400.0
2011-12-13 15:35:00,18.64,18.78,18.64,18.74,77400.0,13.5658,13.6677,13.5658,13.6386,77400.0
2011-12-13 15:40:00,18.74,18.8,18.73,18.76,20800.0,13.6386,13.6822,13.6313,13.6531,20800.0
2011-12-13 15:45:00,18.76,18.82,18.73,18.8,32400.0,13.6531,13.6968,13.6313,13.6822,32400.0
2011-12-13 15:50:00,18.81,18.81,18.75,18.79,100400.0,13.6895,13.6895,13.6459,13.675,100400.0
2011-12-13 15:55:00,18.79,18.91,18.78,18.91,317000.0,13.675,13.7623,13.6677,13.7623,317000.0
2011-12-14 09:30:00,18.81,18.92,18.81,18.91,13200.0,13.6895,13.7696,13.6895,13.7623,13200.0
2011-12-14 09:35:00,18.88,18.9,18.75,18.86,21800.0,13.7405,13.755,13.6459,13.7259,21800.0
2011-12-14 09:40:00,18.86,18.93,18.86,18.86,10400.0,13.7259,13.7769,13.7259,13.7259,10400.0
2011-12-14 09:45:00,18.86,18.86,18.71,18.75,29600.0,13.7259,13.7259,13.6167,13.6459,29600.0
2011-12-14 09:50:00,18.74,18.8,18.71,18.77,14000.0,13.6386,13.6822,13.6167,13.6604,14000.0
2011-12-14 09:55:00,18.77,18.86,18.77,18.79,13000.0,13.6604,13.7259,13.6604,13.675,13000.0
2011-12-14 10:00:00,18.77,18.79,18.7,18.73,28200.0,13.6604,13.675,13.6095,13.6313,28200.0
2011-12-14 10:05:00,18.73,18.75,18.68,18.68,74600.0,13.6313,13.6459,13.5949,13.5949,74600.0
2011-12-14 10:10:00,18.67,18.7,18.65,18.68,23800.0,13.5876,13.6095,13.5731,13.5949,23800.0
2011-12-14 10:15:00,18.68,18.68,18.64,18.64,133000.0,13.5949,13.5949,13.5658,13.5658,133000.0
2011-12-14 10:20:00,18.64,18.65,18.6,18.63,32000.0,13.5658,13.5731,13.5367,13.5585,32000.0
2011-12-14 10:25:00,18.63,18.71,18.63,18.71,10800.0,13.5585,13.6167,13.5585,13.6167,10800.0
2011-12-14 10:30:00,18.7,18.73,18.68,18.68,16400.0,13.6095,13.6313,13.5949,13.5949,16400.0
2011-12-14 10:35:00,18.68,18.72,18.68,18.7,27200.0,13.5949,13.624,13.5949,13.6095,27200.0
2011-12-14 10:40:00,18.7,18.71,18.63,18.64,28200.0,13.6095,13.6167,13.5585,13.5658,28200.0
2011-12-14 10:45:00,18.64,18.64,18.6,18.6,20800.0,13.5658,13.5658,13.5367,13.5367,20800.0
2011-12-14 10:50:00,18.61,18.61,18.57,18.57,22800.0,13.544,13.544,13.5149,13.5149,22800.0
2011-12-14 10:55:00,18.57,18.58,18.48,18.49,25000.0,13.5149,13.5221,13.4494,13.4566,25000.0
2011-12-14 11:00:00,18.5,18.53,18.5,18.53,19600.0,13.4639,13.4857,13.4639,13.4857,19600.0
2011-12-14 11:05:00,18.53,18.54,18.53,18.53,9400.0,13.4857,13.493,13.4857,13.4857,9400.0
2011-12-14 11:10:00,18.54,18.58,18.54,18.58,12800.0,13.493,13.5221,13.493,13.5221,12800.0
2011-12-14 11:15:00,18.58,18.58,18.52,18.54,24600.0,13.5221,13.5221,13.4785,13.493,24600.0
2011-12-14 11:20:00,18.55,18.56,18.54,18.56,8800.0,13.5003,13.5076,13.493,13.5076,8800.0
2011-12-14 11:25:00,18.56,18.57,18.52,18.52,9600.0,13.5076,13.5149,13.4785,13.4785,9600.0
2011-12-14 11:30:00,18.53,18.53,18.48,18.49,12200.0,13.4857,13.4857,13.4494,13.4566,12200.0
2011-12-14 11:35:00,18.49,18.5,18.43,18.45,13000.0,13.4566,13.4639,13.413,13.4275,13000.0
2011-12-14 11:40:00,18.45,18.46,18.43,18.46,20400.0,13.4275,13.4348,13.413,13.4348,20400.0
2011-12-14 11:45:00,18.46,18.52,18.45,18.5,11600.0,13.4348,13.4785,13.4275,13.4639,11600.0
2011-12-14 11:50:00,18.5,18.51,18.48,18.5,8800.0,13.4639,13.4712,13.4494,13.4639,8800.0
2011-12-14 11:55:00,18.49,18.49,18.46,18.46,21000.0,13.4566,13.4566,13.4348,13.4348,21000.0
2011-12-14 12:00:00,18.46,18.47,18.43,18.43,100000.0,13.4348,13.4421,13.413,13.413,100000.0
2011-12-14 12:05:00,18.44,18.51,18.43,18.51,294000.0,13.4202,13.4712,13.413,13.4712,294000.0
2011-12-14 12:10:00,18.5,18.57,18.5,18.57,28600.0,13.4639,13.5149,13.4639,13.5149,28600.0
2011-12-14 12:15:00,18.56,18.61,18.56,18.59,10600.0,13.5076,13.544,13.5076,13.5294,10600.0
2011-12-14 12:20:00,18.58,18.59,18.56,18.58,14800.0,13.5221,13.5294,13.5076,13.5221,14800.0
2011-12-14 12:25:00,18.57,18.59,18.57,18.59,35200.0,13.5149,13.5294,13.5149,13.5294,35200.0
2011-12-14 12:30:00,18.58,18.65,18.58,18.65,23600.0,13.5221,13.5731,13.5221,13.5731,23600.0
2011-12-14 12:35:00,18.65,18.68,18.64,18.66,29800.0,13.5731,13.5949,13.5658,13.5804,29800.0
2011-12-14 12:40:00,18.66,18.68,18.65,18.67,32600.0,13.5804,13.5949,13.5731,13.5876,32600.0
2011-12-14 12:45:00,18.67,18.69,18.66,18.67,19600.0,13.5876,13.6022,13.5804,13.5876,19600.0
2011-12-14 12:50:00,18.67,18.68,18.66,18.68,19600.0,13.5876,13.5949,13.5804,13.5949,19600.0
2011-12-14 12:55:00,18.68,18.69,18.67,18.69,15200.0,13.5949,13.6022,13.5876,13.6022,15200.0
2011-12-14 13:00:00,18.69,18.7,18.67,18.68,20600.0,13.6022,13.6095,13.5876,13.5949,20600.0
2011-12-14 13:05:00,18.68,18.73,18.68,18.72,18800.0,13.5949,13.6313,13.5949,13.624,18800.0
2011-12-14 13:10:00,18.72,18.77,18.72,18.77,31800.0,13.624,13.6604,13.624,13.6604,31800.0
2011-12-14 13:15:00,18.77,18.81,18.77,18.8,19800.0,13.6604,13.6895,13.6604,13.6822,19800.0
2011-12-14 13:20:00,18.8,18.82,18.78,18.78,23000.0,13.6822,13.6968,13.6677,13.6677,23000.0
2011-12-14 13:25:00,18.79,18.85,18.78,18.84,26600.0,13.675,13.7186,13.6677,13.7114,26600.0
2011-12-14 13:30:00,18.84,18.84,18.78,18.79,18600.0,13.7114,13.7114,13.6677,13.675,18600.0
2011-12-14 13:35:00,18.79,18.82,18.79,18.81,22200.0,13.675,13.6968,13.675,13.6895,22200.0
2011-12-14 13:40:00,18.8,18.83,18.8,18.82,13600.0,13.6822,13.7041,13.6822,13.6968,13600.0
2011-12-14 13:45:00,18.82,18.82,18.8,18.8,55400.0,13.6968,13.6968,13.6822,13.6822,55400.0
2011-12-14 13:50:00,18.8,18.8,18.74,18.76,22000.0,13.6822,13.6822,13.6386,13.6531,22000.0
2011-12-14 13:55:00,18.75,18.77,18.74,18.76,39200.0,13.6459,13.6604,13.6386,13.6531,39200.0
2011-12-14 14:00:00,18.76,18.77,18.71,18.73,25400.0,13.6531,13.6604,13.6167,13.6313,25400.0
2011-12-14 14:05:00,18.72,18.77,18.72,18.75,36000.0,13.624,13.6604,13.624,13.6459,36000.0
2011-12-14 14:10:00,18.75,18.75,18.72,18.73,20800.0,13.6459,13.6459,13.624,13.6313,20800.0
2011-12-14 14:15:00,18.72,18.78,18.71,18.75,34400.0,13.624,13.6677,13.6167,13.6459,34400.0
2011-12-14 14:20:00,18.77,18.77,18.74,18.76,21400.0,13.6604,13.6604,13.6386,13.6531,21400.0
2011-12-14 14:25:00,18.76,18.82,18.76,18.79,26200.0,13.6531,13.6968,13.6531,13.675,26200.0
2011-12-14 14:30:00,18.8,18.8,18.74,18.74,21000.0,13.6822,13.6822,13.6386,13.6386,21000.0
2011-12-14 14:35:00,18.74,18.75,18.7,18.71,26200.0,13.6386,13.6459,13.6095,13.6167,26200.0
2011-12-14 14:40:00,18.72,18.75,18.71,18.73,33000.0,13.624,13.6459,13.6167,13.6313,33000.0
2011-12-14 14:45:00,18.74,18.77,18.74,18.74,28600.0,13.6386,13.6604,13.6386,13.6386,28600.0
2011-12-14 14:50:00,18.74,18.74,18.67,18.68,20600.0,13.6386,13.6386,13.5876,13.5949,20600.0
2011-12-14 14:55:00,18.68,18.7,18.64,18.68,31600.0,13.5949,13.6095,13.5658,13.5949,31600.0
2011-12-14 15:00:00,18.68,18.7,18.66,18.7,449800.0,13.5949,13.6095,13.5804,13.6095,449800.0
2011-12-14 15:05:00,18.7,18.72,18.65,18.65,32800.0,13.6095,13.624,13.5731,13.5731,32800.0
2011-12-14 15:10:00,18.66,18.75,18.66,18.72,45600.0,13.5804,13.6459,13.5804,13.624,45600.0
2011-12-14 15:15:00,18.72,18.72,18.65,18.67,48800.0,13.624,13.624,13.5731,13.5876,48800.0
2011-12-14 15:20:00,18.68,18.68,18.63,18.65,30800.0,13.5949,13.5949,13.5585,13.5731,30800.0
2011-12-14 15:25:00,18.65,18.65,18.63,18.65,98000.0,13.5731,13.5731,13.5585,13.5731,98000.0
2011-12-14 15:30:00,18.65,18.65,18.62,18.63,63600.0,13.5731,13.5731,13.5512,13.5585,63600.0
2011-12-14 15:35:00,18.63,18.64,18.62,18.64,34600.0,13.5585,13.5658,13.5512,13.5658,34600.0
2011-12-14 15:40:00,18.65,18.68,18.63,18.67,149800.0,13.5731,13.5949,13.5585,13.5876,149800.0
2011-12-14 15:45:00,18.67,18.7,18.65,18.68,60600.0,13.5876,13.6095,13.5731,13.5949,60600.0
2011-12-14 15:50:00,18.68,18.68,18.66,18.68,68800.0,13.5949,13.5949,13.5804,13.5949,68800.0
2011-12-14 15:55:00,18.67,18.67,18.64,18.65,114600.0,13.5876,13.5876,13.5658,13.5731,114600.0
2011-12-15 09:30:00,18.81,18.82,18.6,18.67,73200.0,13.6895,13.6968,13.5367,13.5876,73200.0
2011-12-15 09:35:00,18.64,18.66,18.55,18.56,44400.0,13.5658,13.5804,13.5003,13.5076,44400.0
2011-12-15 09:40:00,18.56,18.56,18.41,18.46,97000.0,13.5076,13.5076,13.3984,13.4348,97000.0
2011-12-15 09:45:00,18.46,18.53,18.43,18.46,34200.0,13.4348,13.4857,13.413,13.4348,34200.0
2011-12-15 09:50:00,18.47,18.49,18.46,18.48,15200.0,13.4421,13.4566,13.4348,13.4494,15200.0
2011-12-15 09:55:00,18.49,18.54,18.45,18.51,56200.0,13.4566,13.493,13.4275,13.4712,56200.0
2011-12-15 10:00:00,18.55,18.59,18.55,18.58,58600.0,13.5003,13.5294,13.5003,13.5221,58600.0
2011-12-15 10:05:00,18.57,18.6,18.56,18.6,57400.0,13.5149,13.5367,13.5076,13.5367,57400.0
2011-12-15 10:10:00,18.6,18.6,18.55,18.55,28200.0,13.5367,13.5367,13.5003,13.5003,28200.0
2011-12-15 10:15:00,18.55,18.55,18.46,18.46,137200.0,13.5003,13.5003,13.4348,13.4348,137200.0
2011-12-15 10:20:00,18.46,18.48,18.43,18.43,39000.0,13.4348,13.4494,13.413,13.413,39000.0
2011-12-15 10:25:00,18.43,18.45,18.42,18.43,32200.0,13.413,13.4275,13.4057,13.413,32200.0
2011-12-15 10:30:00,18.43,18.47,18.42,18.47,20200.0,13.413,13.4421,13.4057,13.4421,20200.0
2011-12-15 10:35:00,18.48,18.49,18.41,18.42,30400.0,13.4494,13.4566,13.3984,13.4057,30400.0
2011-12-15 10:40:00,18.42,18.43,18.42,18.43,13400.0,13.4057,13.413,13.4057,13.413,13400.0
2011-12-15 10:45:00,18.43,18.43,18.35,18.36,45800.0,13.413,13.413,13.3547,13.362,45800.0
2011-12-15 10:50:00,18.36,18.39,18.33,18.39,28800.0,13.362,13.3839,13.3402,13.3839,28800.0
2011-12-15 10:55:00,18.39,18.39,18.32,18.36,24200.0,13.3839,13.3839,13.3329,13.362,24200.0
2011-12-15 11:00:00,18.37,18.39,18.36,18.36,35200.0,13.3693,13.3839,13.362,13.362,35200.0
2011-12-15 11:05:00,18.36,18.36,18.33,18.34,19600.0,13.362,13.362,13.3402,13.3475,19600.0
2011-12-15 11:10:00,18.33,18.43,18.33,18.43,62800.0,13.3402,13.413,13.3402,13.413,62800.0
2011-12-15 11:15:00,18.43,18.46,18.43,18.43,17200.0,13.413,13.4348,13.413,13.413,17200.0
2011-12-15 11:20:00,18.43,18.48,18.43,18.45,23200.0,13.413,13.4494,13.413,13.4275,23200.0
2011-12-15 11:25:00,18.45,18.48,18.43,18.46,34800.0,13.4275,13.4494,13.413,13.4348,34800.0
2011-12-15 11:30:00,18.47,18.47,18.47,18.47,10000.0,13.4421,13.4421,13.4421,13.4421,10000.0
2011-12-15 11:35:00,18.46,18.47,18.46,18.46,23800.0,13.4348,13.4421,13.4348,13.4348,23800.0
2011-12-15 11:40:00,18.47,18.47,18.43,18.45,33200.0,13.4421,13.4421,13.413,13.4275,33200.0
2011-12-15 11:45:00,18.45,18.47,18.43,18.43,18600.0,13.4275,13.4421,13.413,13.413,18600.0
2011-12-15 11:50:00,18.42,18.42,18.36,18.42,34000.0,13.4057,13.4057,13.362,13.4057,34000.0
2011-12-15 11:55:00,18.42,18.5,18.42,18.5,38600.0,13.4057,13.4639,13.4057,13.4639,38600.0
2011-12-15 12:00:00,18.5,18.57,18.5,18.57,36000.0,13.4639,13.5149,13.4639,13.5149,36000.0
2011-12-15 12:05:00,18.57,18.58,18.54,18.57,22600.0,13.5149,13.5221,13.493,13.5149,22600.0
2011-12-15 12:10:00,18.57,18.59,18.5,18.5,79000.0,13.5149,13.5294,13.4639,13.4639,79000.0
2011-12-15 12:15:00,18.51,18.56,18.5,18.56,19400.0,13.4712,13.5076,13.4639,13.5076,19400.0
2011-12-15 12:20:00,18.56,18.65,18.56,18.61,24000.0,13.5076,13.5731,13.5076,13.544,24000.0
2011-12-15 12:25:00,18.61,18.61,18.59,18.59,14600.0,13.544,13.544,13.5294,13.5294,14600.0
2011-12-15 12:30:00,18.59,18.61,18.56,18.57,23600.0,13.5294,13.544,13.5076,13.5149,23600.0
2011-12-15 12:35:00,18.57,18.57,18.55,18.57,27000.0,13.5149,13.5149,13.5003,13.5149,27000.0
2011-12-15 12:40:00,18.58,18.6,18.56,18.56,16000.0,13.5221,13.5367,13.5076,13.5076,16000.0
2011-12-15 12:45:00,18.55,18.57,18.55,18.56,11800.0,13.5003,13.5149,13.5003,13.5076,11800.0
2011-12-15 12:50:00,18.56,18.56,18.51,18.51,21200.0,13.5076,13.5076,13.4712,13.4712,21200.0
2011-12-15 12:55:00,18.53,18.54,18.5,18.52,12400.0,13.4857,13.493,13.4639,13.4785,12400.0
2011-12-15 13:00:00,18.52,18.55,18.52,18.55,11600.0,13.4785,13.5003,13.4785,13.5003,11600.0
2011-12-15 13:05:00,18.55,18.55,18.53,18.53,18800.0,13.5003,13.5003,13.4857,13.4857,18800.0
2011-12-15 13:10:00,18.53,18.54,18.51,18.51,9200.0,13.4857,13.493,13.4712,13.4712,9200.0
2011-12-15 13:15:00,18.51,18.57,18.51,18.55,40600.0,13.4712,13.5149,13.4712,13.5003,40600.0
2011-12-15 13:20:00,18.55,18.56,18.52,18.52,20400.0,13.5003,13.5076,13.4785,13.4785,20400.0
2011-12-15 13:25:00,18.52,18.55,18.51,18.54,12400.0,13.4785,13.5003,13.4712,13.493,12400.0
2011-12-15 13:30:00,18.53,18.53,18.47,18.47,14800.0,13.4857,13.4857,13.4421,13.4421,14800.0
2011-12-15 13:35:00,18.47,18.49,18.47,18.49,8600.0,13.4421,13.4566,13.4421,13.4566,8600.0
2011-12-15 13:40:00,18.48,18.57,18.47,18.56,26600.0,13.4494,13.5149,13.4421,13.5076,26600.0
2011-12-15 13:45:00,18.56,18.56,18.53,18.56,12800.0,13.5076,13.5076,13.4857,13.5076,12800.0
2011-12-15 13:50:00,18.55,18.57,18.54,18.56,13000.0,13.5003,13.5149,13.493,13.5076,13000.0
2011-12-15 13:55:00,18.57,18.57,18.55,18.57,16200.0,13.5149,13.5149,13.5003,13.5149,16200.0
2011-12-15 14:00:00,18.57,18.59,18.57,18.59,22600.0,13.5149,13.5294,13.5149,13.5294,22600.0
2011-12-15 14:05:00,18.58,18.58,18.53,18.54,22200.0,13.5221,13.5221,13.4857,13.493,22200.0
2011-12-15 14:10:00,18.54,18.57,18.53,18.55,33200.0,13.493,13.5149,13.4857,13.5003,33200.0
2011-12-15 14:15:00,18.55,18.58,18.54,18.54,41600.0,13.5003,13.5221,13.493,13.493,41600.0
2011-12-15 14:20:00,18.54,18.54,18.5,18.5,31400.0,13.493,13.493,13.4639,13.4639,31400.0
2011-12-15 14:25:00,18.51,18.52,18.49,18.49,10200.0,13.4712,13.4785,13.4566,13.4566,10200.0
2011-12-15 14:30:00,18.49,18.52,18.48,18.5,29600.0,13.4566,13.4785,13.4494,13.4639,29600.0
2011-12-15 14:35:00,18.5,18.53,18.48,18.53,18800.0,13.4639,13.4857,13.4494,13.4857,18800.0
2011-12-15 14:40:00,18.52,18.52,18.48,18.48,10800.0,13.4785,13.4785,13.4494,13.4494,10800.0
2011-12-15 14:45:00,18.48,18.48,18.42,18.43,27400.0,13.4494,13.4494,13.4057,13.413,27400.0
2011-12-15 14:50:00,18.43,18.43,18.41,18.43,14000.0,13.413,13.413,13.3984,13.413,14000.0
2011-12-15 14:55:00,18.44,18.47,18.42,18.42,32400.0,13.4202,13.4421,13.4057,13.4057,32400.0
2011-12-15 15:00:00,18.43,18.43,18.42,18.43,28400.0,13.413,13.413,13.4057,13.413,28400.0
2011-12-15 15:05:00,18.43,18.44,18.41,18.44,35000.0,13.413,13.4202,13.3984,13.4202,35000.0
2011-12-15 15:10:00,18.44,18.47,18.44,18.45,31800.0,13.4202,13.4421,13.4202,13.4275,31800.0
2011-12-15 15:15:00,18.45,18.52,18.45,18.5,41400.0,13.4275,13.4785,13.4275,13.4639,41400.0
2011-12-15 15:20:00,18.51,18.52,18.47,18.48,46200.0,13.4712,13.4785,13.4421,13.4494,46200.0
2011-12-15 15:25:00,18.49,18.5,18.44,18.44,33400.0,13.4566,13.4639,13.4202,13.4202,33400.0
2011-12-15 15:30:00,18.45,18.46,18.44,18.45,53000.0,13.4275,13.4348,13.4202,13.4275,53000.0
2011-12-15 15:35:00,18.45,18.46,18.38,18.39,302600.0,13.4275,13.4348,13.3766,13.3839,302600.0
2011-12-15 15:40:00,18.39,18.39,18.36,18.36,94000.0,13.3839,13.3839,13.362,13.362,94000.0
2011-12-15 15:45:00,18.35,18.35,18.29,18.3,137200.0,13.3547,13.3547,13.3111,13.3184,137200.0
2011-12-15 15:50:00,18.3,18.3,18.24,18.25,210400.0,13.3184,13.3184,13.2747,13.282,210400.0
2011-12-15 15:55:00,18.25,18.28,18.24,18.26,285200.0,13.282,13.3038,13.2747,13.2892,285200.0
2011-12-16 09:30:00,18.35,18.55,18.35,18.51,293400.0,13.3547,13.5003,13.3547,13.4712,293400.0
2011-12-16 09:35:00,18.53,18.67,18.5,18.66,83200.0,13.4857,13.5876,13.4639,13.5804,83200.0
2011-12-16 09:40:00,18.67,18.68,18.54,18.54,35400.0,13.5876,13.5949,13.493,13.493,35400.0
2011-12-16 09:45:00,18.56,18.61,18.56,18.61,8400.0,13.5076,13.544,13.5076,13.544,8400.0
2011-12-16 09:50:00,18.6,18.68,18.6,18.66,13200.0,13.5367,13.5949,13.5367,13.5804,13200.0
2011-12-16 09:55:00,18.67,18.72,18.66,18.71,18000.0,13.5876,13.624,13.5804,13.6167,18000.0
2011-12-16 10:00:00,18.72,18.73,18.65,18.71,37200.0,13.624,13.6313,13.5731,13.6167,37200.0
2011-12-16 10:05:00,18.71,18.78,18.68,18.76,34000.0,13.6167,13.6677,13.5949,13.6531,34000.0
2011-12-16 10:10:00,18.75,18.78,18.73,18.73,21800.0,13.6459,13.6677,13.6313,13.6313,21800.0
2011-12-16 10:15:00,18.75,18.78,18.73,18.75,85000.0,13.6459,13.6677,13.6313,13.6459,85000.0
2011-12-16 10:20:00,18.75,18.75,18.71,18.71,6800.0,13.6459,13.6459,13.6167,13.6167,6800.0
2011-12-16 10:25:00,18.71,18.75,18.7,18.7,25000.0,13.6167,13.6459,13.6095,13.6095,25000.0
2011-12-16 10:30:00,18.69,18.8,18.68,18.8,61200.0,13.6022,13.6822,13.5949,13.6822,61200.0
2011-12-16 10:35:00,18.8,18.84,18.79,18.83,35400.0,13.6822,13.7114,13.675,13.7041,35400.0
2011-12-16 10:40:00,18.83,18.85,18.83,18.85,23600.0,13.7041,13.7186,13.7041,13.7186,23600.0
2011-12-16 10:45:00,18.85,18.88,18.84,18.86,37200.0,13.7186,13.7405,13.7114,13.7259,37200.0
2011-12-16 10:50:00,18.87,18.88,18.86,18.87,18200.0,13.7332,13.7405,13.7259,13.7332,18200.0
2011-12-16 10:55:00,18.87,18.88,18.84,18.86,15600.0,13.7332,13.7405,13.7114,13.7259,15600.0
2011-12-16 11:00:00,18.86,18.88,18.82,18.82,19400.0,13.7259,13.7405,13.6968,13.6968,19400.0
2011-12-16 11:05:00,18.83,18.83,18.79,18.82,20600.0,13.7041,13.7041,13.675,13.6968,20600.0
2011-12-16 11:10:00,18.82,18.86,18.82,18.86,18400.0,13.6968,13.7259,13.6968,13.7259,18400.0
2011-12-16 11:15:00,18.86,18.86,18.82,18.85,13600.0,13.7259,13.7259,13.6968,13.7186,13600.0
2011-12-16 11:20:00,18.85,18.88,18.84,18.87,17600.0,13.7186,13.7405,13.7114,13.7332,17600.0
2011-12-16 11:25:00,18.86,18.88,18.85,18.86,10000.0,13.7259,13.7405,13.7186,13.7259,10000.0
2011-12-16 11:30:00,18.85,18.9,18.84,18.84,20000.0,13.7186,13.755,13.7114,13.7114,20000.0
2011-12-16 11:35:00,18.84,18.84,18.81,18.82,14200.0,13.7114,13.7114,13.6895,13.6968,14200.0
2011-12-16 11:40:00,18.81,18.81,18.8,18.8,8400.0,13.6895,13.6895,13.6822,13.6822,8400.0
2011-12-16 11:45:00,18.8,18.83,18.79,18.79,17400.0,13.6822,13.7041,13.675,13.675,17400.0
2011-12-16 11:50:00,18.79,18.8,18.78,18.79,9400.0,13.675,13.6822,13.6677,13.675,9400.0
2011-12-16 11:55:00,18.79,18.81,18.75,18.75,34600.0,13.675,13.6895,13.6459,13.6459,34600.0
2011-12-16 12:00:00,18.75,18.78,18.73,18.78,49800.0,13.6459,13.6677,13.6313,13.6677,49800.0
2011-12-16 12:05:00,18.78,18.84,18.78,18.83,21000.0,13.6677,13.7114,13.6677,13.7041,21000.0
2011-12-16 12:10:00,18.83,18.84,18.81,18.81,23000.0,13.7041,13.7114,13.6895,13.6895,23000.0
2011-12-16 12:15:00,18.81,18.83,18.81,18.82,8000.0,13.6895,13.7041,13.6895,13.6968,8000.0
2011-12-16 12:20:00,18.83,18.83,18.79,18.81,15400.0,13.7041,13.7041,13.675,13.6895,15400.0
2011-12-16 12:25:00,18.81,18.83,18.8,18.8,12800.0,13.6895,13.7041,13.6822,13.6822,12800.0
2011-12-16 12:30:00,18.81,18.82,18.75,18.75,16200.0,13.6895,13.6968,13.6459,13.6459,16200.0
2011-12-16 12:35:00,18.76,18.76,18.72,18.72,50800.0,13.6531,13.6531,13.624,13.624,50800.0
2011-12-16 12:40:00,18.73,18.73,18.71,18.71,53000.0,13.6313,13.6313,13.6167,13.6167,53000.0
2011-12-16 12:45:00,18.71,18.79,18.69,18.79,60800.0,13.6167,13.675,13.6022,13.675,60800.0
2011-12-16 12:50:00,18.8,18.82,18.78,18.82,21400.0,13.6822,13.6968,13.6677,13.6968,21400.0
2011-12-16 12:55:00,18.82,18.86,18.82,18.84,34000.0,13.6968,13.7259,13.6968,13.7114,34000.0
2011-12-16 13:00:00,18.84,18.88,18.83,18.85,33400.0,13.7114,13.7405,13.7041,13.7186,33400.0
2011-12-16 13:05:00,18.85,18.85,18.8,18.81,22800.0,13.7186,13.7186,13.6822,13.6895,22800.0
2011-12-16 13:10:00,18.81,18.86,18.81,18.86,16200.0,13.6895,13.7259,13.6895,13.7259,16200.0
2011-12-16 13:15:00,18.85,18.86,18.84,18.86,17000.0,13.7186,13.7259,13.7114,13.7259,17000.0
2011-12-16 13:20:00,18.87,18.93,18.86,18.93,13800.0,13.7332,13.7769,13.7259,13.7769,13800.0
2011-12-16 13:25:00,18.93,18.95,18.92,18.92,20800.0,13.7769,13.7914,13.7696,13.7696,20800.0
2011-12-16 13:30:00,18.93,18.93,18.92,18.92,23800.0,13.7769,13.7769,13.7696,13.7696,23800.0
2011-12-16 13:35:00,18.92,18.92,18.86,18.86,26600.0,13.7696,13.7696,13.7259,13.7259,26600.0
2011-12-16 13:40:00,18.87,18.87,18.82,18.83,29600.0,13.7332,13.7332,13.6968,13.7041,29600.0
2011-12-16 13:45:00,18.83,18.88,18.82,18.88,17400.0,13.7041,13.7405,13.6968,13.7405,17400.0
2011-12-16 13:50:00,18.88,18.91,18.87,18.91,11400.0,13.7405,13.7623,13.7332,13.7623,11400.0
2011-12-16 13:55:00,18.91,18.92,18.83,18.83,17400.0,13.7623,13.7696,13.7041,13.7041,17400.0
2011-12-16 14:00:00,18.84,18.85,18.77,18.77,25000.0,13.7114,13.7186,13.6604,13.6604,25000.0
2011-12-16 14:05:00,18.77,18.82,18.77,18.81,26400.0,13.6604,13.6968,13.6604,13.6895,26400.0
2011-12-16 14:10:00,18.81,18.84,18.8,18.84,17800.0,13.6895,13.7114,13.6822,13.7114,17800.0
2011-12-16 14:15:00,18.84,18.84,18.8,18.8,15600.0,13.7114,13.7114,13.6822,13.6822,15600.0
2011-12-16 14:20:00,18.8,18.81,18.77,18.78,14800.0,13.6822,13.6895,13.6604,13.6677,14800.0
2011-12-16 14:25:00,18.78,18.82,18.78,18.8,17400.0,13.6677,13.6968,13.6677,13.6822,17400.0
2011-12-16 14:30:00,18.8,18.85,18.78,18.84,28400.0,13.6822,13.7186,13.6677,13.7114,28400.0
2011-12-16 14:35:00,18.84,18.84,18.81,18.81,15800.0,13.7114,13.7114,13.6895,13.6895,15800.0
2011-12-16 14:40:00,18.81,18.82,18.79,18.8,23000.0,13.6895,13.6968,13.675,13.6822,23000.0
2011-12-16 14:45:00,18.8,18.81,18.8,18.8,21800.0,13.6822,13.6895,13.6822,13.6822,21800.0
2011-12-16 14:50:00,18.8,18.84,18.8,18.84,15400.0,13.6822,13.7114,13.6822,13.7114,15400.0
2011-12-16 14:55:00,18.84,18.84,18.82,18.82,22600.0,13.7114,13.7114,13.6968,13.6968,22600.0
2011-12-16 15:00:00,18.82,18.82,18.8,18.8,31000.0,13.6968,13.6968,13.6822,13.6822,31000.0
2011-12-16 15:05:00,18.8,18.85,18.8,18.85,27000.0,13.6822,13.7186,13.6822,13.7186,27000.0
2011-12-16 15:10:00,18.84,18.87,18.84,18.86,41200.0,13.7114,13.7332,13.7114,13.7259,41200.0
2011-12-16 15:15:00,18.86,18.86,18.85,18.85,16600.0,13.7259,13.7259,13.7186,13.7186,16600.0
2011-12-16 15:20:00,18.85,18.88,18.82,18.84,35400.0,13.7186,13.7405,13.6968,13.7114,35400.0
2011-12-16 15:25:00,18.84,18.86,18.83,18.83,33600.0,13.7114,13.7259,13.7041,13.7041,33600.0
2011-12-16 15:30:00,18.83,18.89,18.83,18.88,47400.0,13.7041,13.7477,13.7041,13.7405,47400.0
2011-12-16 15:35:00,18.87,18.9,18.86,18.86,40200.0,13.7332,13.755,13.7259,13.7259,40200.0
2011-12-16 15:40:00,18.87,18.91,18.86,18.86,45200.0,13.7332,13.7623,13.7259,13.7259,45200.0
2011-12-16 15:45:00,18.86,18.91,18.84,18.9,61000.0,13.7259,13.7623,13.7114,13.755,61000.0
2011-12-16 15:50:00,18.9,18.91,18.87,18.89,57400.0,13.755,13.7623,13.7332,13.7477,57400.0
2011-12-16 15:55:00,18.89,18.9,18.84,18.86,255600.0,13.7477,13.755,13.7114,13.7259,255600.0
2011-12-19 09:30:00,18.99,19.19,18.97,19.18,37400.0,13.8205,13.9661,13.806,13.9588,37400.0
2011-12-19 09:35:00,19.16,19.16,19.07,19.11,83400.0,13.9442,13.9442,13.8787,13.9079,83400.0
2011-12-19 09:40:00,19.11,19.13,19.08,19.11,88600.0,13.9079,13.9224,13.886,13.9079,88600.0
2011-12-19 09:45:00,19.11,19.11,19.04,19.09,44200.0,13.9079,13.9079,13.8569,13.8933,44200.0
2011-12-19 09:50:00,19.09,19.09,19.02,19.06,14000.0,13.8933,13.8933,13.8424,13.8715,14000.0
2011-12-19 09:55:00,19.07,19.1,19.07,19.1,14000.0,13.8787,13.9006,13.8787,13.9006,14000.0
2011-12-19 10:00:00,19.1,19.11,19.01,19.04,31200.0,13.9006,13.9079,13.8351,13.8569,31200.0
2011-12-19 10:05:00,19.03,19.07,19.03,19.04,33400.0,13.8496,13.8787,13.8496,13.8569,33400.0
2011-12-19 10:10:00,19.04,19.1,19.02,19.09,22200.0,13.8569,13.9006,13.8424,13.8933,22200.0
2011-12-19 10:15:00,19.09,19.11,19.05,19.05,28600.0,13.8933,13.9079,13.8642,13.8642,28600.0
2011-12-19 10:20:00,19.06,19.1,19.06,19.08,15600.0,13.8715,13.9006,13.8715,13.886,15600.0
2011-12-19 10:25:00,19.08,19.09,19.04,19.04,10000.0,13.886,13.8933,13.8569,13.8569,10000.0
2011-12-19 10:30:00,19.05,19.11,19.04,19.11,19000.0,13.8642,13.9079,13.8569,13.9079,19000.0
2011-12-19 10:35:00,19.11,19.11,19.08,19.09,15200.0,13.9079,13.9079,13.886,13.8933,15200.0
2011-12-19 10:40:00,19.08,19.08,18.98,18.98,42800.0,13.886,13.886,13.8132,13.8132,42800.0
2011-12-19 10:45:00,18.99,18.99,18.88,18.9,36000.0,13.8205,13.8205,13.7405,13.755,36000.0
2011-12-19 10:50:00,18.88,18.9,18.86,18.86,7400.0,13.7405,13.755,13.7259,13.7259,7400.0
2011-12-19 10:55:00,18.86,18.87,18.82,18.83,15000.0,13.7259,13.7332,13.6968,13.7041,15000.0
2011-12-19 11:00:00,18.82,18.85,18.81,18.81,8600.0,13.6968,13.7186,13.6895,13.6895,8600.0
2011-12-19 11:05:00,18.81,18.81,18.72,18.73,59200.0,13.6895,13.6895,13.624,13.6313,59200.0
2011-12-19 11:10:00,18.74,18.8,18.73,18.79,24200.0,13.6386,13.6822,13.6313,13.675,24200.0
2011-12-19 11:15:00,18.78,18.79,18.75,18.77,30800.0,13.6677,13.675,13.6459,13.6604,30800.0
2011-12-19 11:20:00,18.77,18.79,18.76,18.76,4600.0,13.6604,13.675,13.6531,13.6531,4600.0
2011-12-19 11:25:00,18.76,18.83,18.76,18.83,27800.0,13.6531,13.7041,13.6531,13.7041,27800.0
2011-12-19 11:30:00,18.83,18.83,18.74,18.75,12000.0,13.7041,13.7041,13.6386,13.6459,12000.0
2011-12-19 11:35:00,18.75,18.75,18.67,18.67,29000.0,13.6459,13.6459,13.5876,13.5876,29000.0
2011-12-19 11:40:00,18.67,18.67,18.61,18.61,6000.0,13.5876,13.5876,13.544,13.544,6000.0
2011-12-19 11:45:00,18.61,18.62,18.58,18.61,25800.0,13.544,13.5512,13.5221,13.544,25800.0
2011-12-19 11:50:00,18.62,18.67,18.62,18.65,17400.0,13.5512,13.5876,13.5512,13.5731,17400.0
2011-12-19 11:55:00,18.65,18.71,18.64,18.67,17400.0,13.5731,13.6167,13.5658,13.5876,17400.0
2011-12-19 12:00:00,18.66,18.74,18.66,18.73,9400.0,13.5804,13.6386,13.5804,13.6313,9400.0
2011-12-19 12:05:00,18.72,18.78,18.72,18.77,35800.0,13.624,13.6677,13.624,13.6604,35800.0
2011-12-19 12:10:00,18.77,18.77,18.75,18.77,8400.0,13.6604,13.6604,13.6459,13.6604,8400.0
2011-12-19 12:15:00,18.78,18.78,18.72,18.72,7600.0,13.6677,13.6677,13.624,13.624,7600.0
2011-12-19 12:20:00,18.73,18.76,18.72,18.75,8800.0,13.6313,13.6531,13.624,13.6459,8800.0
2011-12-19 12:25:00,18.75,18.78,18.75,18.77,9000.0,13.6459,13.6677,13.6459,13.6604,9000.0
2011-12-19 12:30:00,18.76,18.76,18.73,18.74,4000.0,13.6531,13.6531,13.6313,13.6386,4000.0
2011-12-19 12:35:00,18.73,18.77,18.71,18.75,11600.0,13.6313,13.6604,13.6167,13.6459,11600.0
2011-12-19 12:40:00,18.75,18.76,18.74,18.75,5800.0,13.6459,13.6531,13.6386,13.6459,5800.0
2011-12-19 12:45:00,18.75,18.76,18.74,18.74,5000.0,13.6459,13.6531,13.6386,13.6386,5000.0
2011-12-19 12:50:00,18.73,18.76,18.73,18.75,6200.0,13.6313,13.6531,13.6313,13.6459,6200.0
2011-12-19 12:55:00,18.75,18.78,18.75,18.78,8600.0,13.6459,13.6677,13.6459,13.6677,8600.0
2011-12-19 13:00:00,18.77,18.77,18.75,18.75,4000.0,13.6604,13.6604,13.6459,13.6459,4000.0
2011-12-19 13:05:00,18.75,18.75,18.74,18.74,3200.0,13.6459,13.6459,13.6386,13.6386,3200.0
2011-12-19 13:10:00,18.73,18.73,18.7,18.7,3600.0,13.6313,13.6313,13.6095,13.6095,3600.0
2011-12-19 13:15:00,18.69,18.69,18.67,18.68,6000.0,13.6022,13.6022,13.5876,13.5949,6000.0
2011-12-19 13:20:00,18.67,18.68,18.65,18.67,10000.0,13.5876,13.5949,13.5731,13.5876,10000.0
2011-12-19 13:25:00,18.66,18.67,18.65,18.65,3000.0,13.5804,13.5876,13.5731,13.5731,3000.0
2011-12-19 13:30:00,18.66,18.66,18.63,18.63,5800.0,13.5804,13.5804,13.5585,13.5585,5800.0
2011-12-19 13:35:00,18.63,18.63,18.62,18.63,6400.0,13.5585,13.5585,13.5512,13.5585,6400.0
2011-12-19 13:40:00,18.62,18.64,18.61,18.64,11800.0,13.5512,13.5658,13.544,13.5658,11800.0
2011-12-19 13:45:00,18.65,18.68,18.64,18.67,14600.0,13.5731,13.5949,13.5658,13.5876,14600.0
2011-12-19 13:50:00,18.67,18.7,18.67,18.7,14800.0,13.5876,13.6095,13.5876,13.6095,14800.0
2011-12-19 13:55:00,18.7,18.71,18.68,18.68,6200.0,13.6095,13.6167,13.5949,13.5949,6200.0
2011-12-19 14:00:00,18.68,18.68,18.66,18.67,6000.0,13.5949,13.5949,13.5804,13.5876,6000.0
2011-12-19 14:05:00,18.67,18.67,18.64,18.67,11800.0,13.5876,13.5876,13.5658,13.5876,11800.0
2011-12-19 14:10:00,18.67,18.67,18.65,18.65,5400.0,13.5876,13.5876,13.5731,13.5731,5400.0
2011-12-19 14:15:00,18.66,18.67,18.63,18.63,12200.0,13.5804,13.5876,13.5585,13.5585,12200.0
2011-12-19 14:20:00,18.64,18.64,18.61,18.61,30000.0,13.5658,13.5658,13.544,13.544,30000.0
2011-12-19 14:25:00,18.63,18.64,18.61,18.61,11400.0,13.5585,13.5658,13.544,13.544,11400.0
2011-12-19 14:30:00,18.61,18.63,18.61,18.61,6400.0,13.544,13.5585,13.544,13.544,6400.0
2011-12-19 14:35:00,18.61,18.61,18.59,18.61,21400.0,13.544,13.544,13.5294,13.544,21400.0
2011-12-19 14:40:00,18.61,18.64,18.61,18.63,9200.0,13.544,13.5658,13.544,13.5585,9200.0
2011-12-19 14:45:00,18.63,18.63,18.61,18.61,7200.0,13.5585,13.5585,13.544,13.544,7200.0
2011-12-19 14:50:00,18.62,18.63,18.61,18.61,9000.0,13.5512,13.5585,13.544,13.544,9000.0
2011-12-19 14:55:00,18.61,18.67,18.61,18.66,15200.0,13.544,13.5876,13.544,13.5804,15200.0
2011-12-19 15:00:00,18.65,18.65,18.56,18.57,19600.0,13.5731,13.5731,13.5076,13.5149,19600.0
2011-12-19 15:05:00,18.55,18.57,18.5,18.54,32400.0,13.5003,13.5149,13.4639,13.493,32400.0
2011-12-19 15:10:00,18.55,18.55,18.51,18.51,9400.0,13.5003,13.5003,13.4712,13.4712,9400.0
2011-12-19 15:15:00,18.51,18.54,18.5,18.54,54400.0,13.4712,13.493,13.4639,13.493,54400.0
2011-12-19 15:20:00,18.54,18.54,18.48,18.52,21200.0,13.493,13.493,13.4494,13.4785,21200.0
2011-12-19 15:25:00,18.51,18.53,18.48,18.48,12000.0,13.4712,13.4857,13.4494,13.4494,12000.0
2011-12-19 15:30:00,18.48,18.49,18.47,18.47,35200.0,13.4494,13.4566,13.4421,13.4421,35200.0
2011-12-19 15:35:00,18.47,18.5,18.47,18.5,18600.0,13.4421,13.4639,13.4421,13.4639,18600.0
2011-12-19 15:40:00,18.5,18.51,18.47,18.5,30400.0,13.4639,13.4712,13.4421,13.4639,30400.0
2011-12-19 15:45:00,18.5,18.52,18.46,18.47,36400.0,13.4639,13.4785,13.4348,13.4421,36400.0
2011-12-19 15:50:00,18.47,18.47,18.41,18.43,64600.0,13.4421,13.4421,13.3984,13.413,64600.0
2011-12-19 15:55:00,18.43,18.49,18.43,18.48,94800.0,13.413,13.4566,13.413,13.4494,94800.0
2011-12-20 09:30:00,18.83,19.03,18.79,19.0,40000.0,13.7041,13.8496,13.675,13.8278,40000.0
2011-12-20 09:35:00,19.0,19.09,18.92,19.08,53800.0,13.8278,13.8933,13.7696,13.886,53800.0
2011-12-20 09:40:00,19.08,19.14,19.03,19.04,83800.0,13.886,13.9297,13.8496,13.8569,83800.0
2011-12-20 09:45:00,19.05,19.1,19.04,19.06,8000.0,13.8642,13.9006,13.8569,13.8715,8000.0
2011-12-20 09:50:00,19.07,19.08,18.99,19.0,16000.0,13.8787,13.886,13.8205,13.8278,16000.0
2011-12-20 09:55:00,19.0,19.06,18.99,19.04,16000.0,13.8278,13.8715,13.8205,13.8569,16000.0
2011-12-20 10:00:00,19.05,19.06,18.96,19.04,19000.0,13.8642,13.8715,13.7987,13.8569,19000.0
2011-12-20 10:05:00,19.06,19.08,19.04,19.07,9600.0,13.8715,13.886,13.8569,13.8787,9600.0
2011-12-20 10:10:00,19.07,19.07,19.03,19.06,16200.0,13.8787,13.8787,13.8496,13.8715,16200.0
2011-12-20 10:15:00,19.06,19.09,18.95,18.95,80600.0,13.8715,13.8933,13.7914,13.7914,80600.0
2011-12-20 10:20:00,18.96,19.03,18.96,19.0,33000.0,13.7987,13.8496,13.7987,13.8278,33000.0
2011-12-20 10:25:00,19.0,19.1,18.99,19.1,94400.0,13.8278,13.9006,13.8205,13.9006,94400.0
2011-12-20 10:30:00,19.11,19.14,19.11,19.13,19600.0,13.9079,13.9297,13.9079,13.9224,19600.0
2011-12-20 10:35:00,19.14,19.16,19.13,19.16,28800.0,13.9297,13.9442,13.9224,13.9442,28800.0
2011-12-20 10:40:00,19.16,19.16,19.11,19.13,14200.0,13.9442,13.9442,13.9079,13.9224,14200.0
2011-12-20 10:45:00,19.14,19.17,19.14,19.14,14000.0,13.9297,13.9515,13.9297,13.9297,14000.0
2011-12-20 10:50:00,19.14,19.18,19.13,19.18,59600.0,13.9297,13.9588,13.9224,13.9588,59600.0
2011-12-20 10:55:00,19.18,19.2,19.18,19.18,24400.0,13.9588,13.9734,13.9588,13.9588,24400.0
2011-12-20 11:00:00,19.2,19.2,19.19,19.2,29400.0,13.9734,13.9734,13.9661,13.9734,29400.0
2011-12-20 11:05:00,19.2,19.2,19.19,19.2,21200.0,13.9734,13.9734,13.9661,13.9734,21200.0
2011-12-20 11:10:00,19.2,19.23,19.2,19.23,21800.0,13.9734,13.9952,13.9734,13.9952,21800.0
2011-12-20 11:15:00,19.23,19.26,19.23,19.25,29000.0,13.9952,14.017,13.9952,14.0097,29000.0
2011-12-20 11:20:00,19.26,19.27,19.24,19.24,14400.0,14.017,14.0243,14.0025,14.0025,14400.0
2011-12-20 11:25:00,19.25,19.27,19.25,19.25,13600.0,14.0097,14.0243,14.0097,14.0097,13600.0
2011-12-20 11:30:00,19.25,19.27,19.24,19.25,13200.0,14.0097,14.0243,14.0025,14.0097,13200.0
2011-12-20 11:35:00,19.25,19.25,19.11,19.11,61600.0,14.0097,14.0097,13.9079,13.9079,61600.0
2011-12-20 11:40:00,19.1,19.22,19.06,19.21,68400.0,13.9006,13.9879,13.8715,13.9806,68400.0
2011-12-20 11:45:00,19.22,19.27,19.22,19.27,33400.0,13.9879,14.0243,13.9879,14.0243,33400.0
2011-12-20 11:50:00,19.27,19.28,19.17,19.23,51600.0,14.0243,14.0316,13.9515,13.9952,51600.0
2011-12-20 11:55:00,19.23,19.24,19.23,19.24,2600.0,13.9952,14.0025,13.9952,14.0025,2600.0
2011-12-20 12:00:00,19.23,19.24,19.21,19.21,10400.0,13.9952,14.0025,13.9806,13.9806,10400.0
2011-12-20 12:05:00,19.21,19.24,19.21,19.22,13600.0,13.9806,14.0025,13.9806,13.9879,13600.0
2011-12-20 12:10:00,19.22,19.25,19.22,19.25,7400.0,13.9879,14.0097,13.9879,14.0097,7400.0
2011-12-20 12:15:00,19.25,19.25,19.24,19.25,7200.0,14.0097,14.0097,14.0025,14.0097,7200.0
2011-12-20 12:20:00,19.25,19.27,19.25,19.26,7800.0,14.0097,14.0243,14.0097,14.017,7800.0
2011-12-20 12:25:00,19.25,19.26,19.25,19.26,13800.0,14.0097,14.017,14.0097,14.017,13800.0
2011-12-20 12:30:00,19.27,19.27,19.24,19.25,9000.0,14.0243,14.0243,14.0025,14.0097,9000.0
2011-12-20 12:35:00,19.25,19.27,19.24,19.25,6600.0,14.0097,14.0243,14.0025,14.0097,6600.0
2011-12-20 12:40:00,19.26,19.27,19.25,19.25,16800.0,14.017,14.0243,14.0097,14.0097,16800.0
2011-12-20 12:45:00,19.24,19.24,19.22,19.22,13200.0,14.0025,14.0025,13.9879,13.9879,13200.0
2011-12-20 12:50:00,19.22,19.25,19.21,19.24,10400.0,13.9879,14.0097,13.9806,14.0025,10400.0
2011-12-20 12:55:00,19.24,19.25,19.23,19.23,7200.0,14.0025,14.0097,13.9952,13.9952,7200.0
2011-12-20 13:00:00,19.24,19.28,19.24,19.28,29600.0,14.0025,14.0316,14.0025,14.0316,29600.0
2011-12-20 13:05:00,19.28,19.29,19.25,19.28,26400.0,14.0316,14.0389,14.0097,14.0316,26400.0
2011-12-20 13:10:00,19.28,19.28,19.25,19.27,24000.0,14.0316,14.0316,14.0097,14.0243,24000.0
2011-12-20 13:15:00,19.26,19.28,19.24,19.24,48400.0,14.017,14.0316,14.0025,14.0025,48400.0
2011-12-20 13:20:00,19.25,19.26,19.23,19.23,7200.0,14.0097,14.017,13.9952,13.9952,7200.0
2011-12-20 13:25:00,19.24,19.25,19.23,19.25,8000.0,14.0025,14.0097,13.9952,14.0097,8000.0
2011-12-20 13:30:00,19.24,19.26,19.24,19.25,13400.0,14.0025,14.017,14.0025,14.0097,13400.0
2011-12-20 13:35:00,19.25,19.28,19.25,19.27,12200.0,14.0097,14.0316,14.0097,14.0243,12200.0
2011-12-20 13:40:00,19.27,19.28,19.24,19.28,19600.0,14.0243,14.0316,14.0025,14.0316,19600.0
2011-12-20 13:45:00,19.28,19.28,19.25,19.28,23000.0,14.0316,14.0316,14.0097,14.0316,23000.0
2011-12-20 13:50:00,19.29,19.3,19.27,19.27,20000.0,14.0389,14.0461,14.0243,14.0243,20000.0
2011-12-20 13:55:00,19.27,19.29,19.26,19.27,36600.0,14.0243,14.0389,14.017,14.0243,36600.0
2011-12-20 14:00:00,19.26,19.28,19.23,19.23,19600.0,14.017,14.0316,13.9952,13.9952,19600.0
2011-12-20 14:05:00,19.23,19.25,19.22,19.24,25600.0,13.9952,14.0097,13.9879,14.0025,25600.0
2011-12-20 14:10:00,19.24,19.24,19.18,19.18,22600.0,14.0025,14.0025,13.9588,13.9588,22600.0
2011-12-20 14:15:00,19.18,19.21,19.18,19.2,34800.0,13.9588,13.9806,13.9588,13.9734,34800.0
2011-12-20 14:20:00,19.2,19.21,19.2,19.2,50200.0,13.9734,13.9806,13.9734,13.9734,50200.0
2011-12-20 14:25:00,19.2,19.21,19.18,19.18,26600.0,13.9734,13.9806,13.9588,13.9588,26600.0
2011-12-20 14:30:00,19.18,19.21,19.18,19.2,11400.0,13.9588,13.9806,13.9588,13.9734,11400.0
2011-12-20 14:35:00,19.2,19.21,19.2,19.2,19200.0,13.9734,13.9806,13.9734,13.9734,19200.0
2011-12-20 14:40:00,19.2,19.23,19.2,19.23,26200.0,13.9734,13.9952,13.9734,13.9952,26200.0
2011-12-20 14:45:00,19.22,19.25,19.22,19.24,13200.0,13.9879,14.0097,13.9879,14.0025,13200.0
2011-12-20 14:50:00,19.24,19.24,19.21,19.21,26000.0,14.0025,14.0025,13.9806,13.9806,26000.0
2011-12-20 14:55:00,19.21,19.21,19.18,19.18,15000.0,13.9806,13.9806,13.9588,13.9588,15000.0
2011-12-20 15:00:00,19.18,19.21,19.18,19.21,12600.0,13.9588,13.9806,13.9588,13.9806,12600.0
2011-12-20 15:05:00,19.21,19.24,19.19,19.24,17600.0,13.9806,14.0025,13.9661,14.0025,17600.0
2011-12-20 15:10:00,19.23,19.25,19.23,19.25,17200.0,13.9952,14.0097,13.9952,14.0097,17200.0
2011-12-20 15:15:00,19.25,19.26,19.24,19.25,34800.0,14.0097,14.017,14.0025,14.0097,34800.0
2011-12-20 15:20:00,19.24,19.25,19.23,19.24,14800.0,14.0025,14.0097,13.9952,14.0025,14800.0
2011-12-20 15:25:00,19.24,19.25,19.22,19.25,22000.0,14.0025,14.0097,13.9879,14.0097,22000.0
2011-12-20 15:30:00,19.25,19.25,19.23,19.23,24600.0,14.0097,14.0097,13.9952,13.9952,24600.0
2011-12-20 15:35:00,19.24,19.25,19.21,19.24,30200.0,14.0025,14.0097,13.9806,14.0025,30200.0
2011-12-20 15:40:00,19.24,19.25,19.24,19.25,58400.0,14.0025,14.0097,14.0025,14.0097,58400.0
2011-12-20 15:45:00,19.25,19.25,19.18,19.18,102200.0,14.0097,14.0097,13.9588,13.9588,102200.0
2011-12-20 15:50:00,19.18,19.19,19.17,19.18,84200.0,13.9588,13.9661,13.9515,13.9588,84200.0
2011-12-20 15:55:00,19.18,19.19,19.13,19.17,260800.0,13.9588,13.9661,13.9224,13.9515,260800.0
2011-12-21 09:30:00,19.13,19.17,19.07,19.07,19200.0,13.9224,13.9515,13.8787,13.8787,19200.0
2011-12-21 09:35:00,19.07,19.07,18.95,18.98,29800.0,13.8787,13.8787,13.7914,13.8132,29800.0
2011-12-21 09:40:00,18.97,18.97,18.93,18.97,17000.0,13.806,13.806,13.7769,13.806,17000.0
2011-12-21 09:45:00,18.96,19.05,18.96,18.98,50800.0,13.7987,13.8642,13.7987,13.8132,50800.0
2011-12-21 09:50:00,18.99,19.0,18.93,18.93,35000.0,13.8205,13.8278,13.7769,13.7769,35000.0
2011-12-21 09:55:00,18.94,19.0,18.92,19.0,20000.0,13.7841,13.8278,13.7696,13.8278,20000.0
2011-12-21 10:00:00,19.0,19.01,18.86,18.86,68600.0,13.8278,13.8351,13.7259,13.7259,68600.0
2011-12-21 10:05:00,18.86,18.9,18.84,18.9,21800.0,13.7259,13.755,13.7114,13.755,21800.0
2011-12-21 10:10:00,18.9,18.97,18.9,18.91,63600.0,13.755,13.806,13.755,13.7623,63600.0
2011-12-21 10:15:00,18.92,18.92,18.86,18.86,41600.0,13.7696,13.7696,13.7259,13.7259,41600.0
2011-12-21 10:20:00,18.87,18.89,18.84,18.84,43800.0,13.7332,13.7477,13.7114,13.7114,43800.0
2011-12-21 10:25:00,18.85,18.85,18.8,18.82,24800.0,13.7186,13.7186,13.6822,13.6968,24800.0
2011-12-21 10:30:00,18.82,18.82,18.79,18.79,60000.0,13.6968,13.6968,13.675,13.675,60000.0
2011-12-21 10:35:00,18.79,18.8,18.75,18.77,53800.0,13.675,13.6822,13.6459,13.6604,53800.0
2011-12-21 10:40:00,18.78,18.78,18.72,18.72,54600.0,13.6677,13.6677,13.624,13.624,54600.0
2011-12-21 10:45:00,18.72,18.73,18.7,18.71,84600.0,13.624,13.6313,13.6095,13.6167,84600.0
2011-12-21 10:50:00,18.71,18.71,18.67,18.68,51800.0,13.6167,13.6167,13.5876,13.5949,51800.0
2011-12-21 10:55:00,18.68,18.68,18.63,18.63,106000.0,13.5949,13.5949,13.5585,13.5585,106000.0
2011-12-21 11:00:00,18.63,18.63,18.6,18.6,86600.0,13.5585,13.5585,13.5367,13.5367,86600.0
2011-12-21 11:05:00,18.6,18.6,18.57,18.58,74000.0,13.5367,13.5367,13.5149,13.5221,74000.0
2011-12-21 11:10:00,18.58,18.58,18.55,18.55,75800.0,13.5221,13.5221,13.5003,13.5003,75800.0
2011-12-21 11:15:00,18.55,18.65,18.52,18.63,130600.0,13.5003,13.5731,13.4785,13.5585,130600.0
2011-12-21 11:20:00,18.63,18.7,18.59,18.68,58600.0,13.5585,13.6095,13.5294,13.5949,58600.0
2011-12-21 11:25:00,18.69,18.77,18.69,18.77,43600.0,13.6022,13.6604,13.6022,13.6604,43600.0
2011-12-21 11:30:00,18.76,18.82,18.75,18.79,51600.0,13.6531,13.6968,13.6459,13.675,51600.0
2011-12-21 11:35:00,18.79,18.79,18.75,18.75,26800.0,13.675,13.675,13.6459,13.6459,26800.0
2011-12-21 11:40:00,18.74,18.81,18.7,18.81,33800.0,13.6386,13.6895,13.6095,13.6895,33800.0
2011-12-21 11:45:00,18.81,18.89,18.81,18.89,33600.0,13.6895,13.7477,13.6895,13.7477,33600.0
2011-12-21 11:50:00,18.89,18.91,18.88,18.88,35600.0,13.7477,13.7623,13.7405,13.7405,35600.0
2011-12-21 11:55:00,18.88,18.93,18.87,18.93,64800.0,13.7405,13.7769,13.7332,13.7769,64800.0
2011-12-21 12:00:00,18.93,18.94,18.86,18.86,47000.0,13.7769,13.7841,13.7259,13.7259,47000.0
2011-12-21 12:05:00,18.86,18.86,18.79,18.83,30000.0,13.7259,13.7259,13.675,13.7041,30000.0
2011-12-21 12:10:00,18.82,18.83,18.78,18.78,48000.0,13.6968,13.7041,13.6677,13.6677,48000.0
2011-12-21 12:15:00,18.78,18.83,18.77,18.83,26400.0,13.6677,13.7041,13.6604,13.7041,26400.0
2011-12-21 12:20:00,18.83,18.88,18.83,18.84,33800.0,13.7041,13.7405,13.7041,13.7114,33800.0
2011-12-21 12:25:00,18.84,18.86,18.81,18.83,21400.0,13.7114,13.7259,13.6895,13.7041,21400.0
2011-12-21 12:30:00,18.83,18.86,18.83,18.85,10400.0,13.7041,13.7259,13.7041,13.7186,10400.0
2011-12-21 12:35:00,18.85,18.93,18.85,18.91,26200.0,13.7186,13.7769,13.7186,13.7623,26200.0
2011-12-21 12:40:00,18.92,18.93,18.86,18.88,59000.0,13.7696,13.7769,13.7259,13.7405,59000.0
2011-12-21 12:45:00,18.88,18.88,18.84,18.85,49600.0,13.7405,13.7405,13.7114,13.7186,49600.0
2011-12-21 12:50:00,18.85,18.85,18.83,18.85,28400.0,13.7186,13.7186,13.7041,13.7186,28400.0
2011-12-21 12:55:00,18.86,18.93,18.86,18.93,11000.0,13.7259,13.7769,13.7259,13.7769,11000.0
2011-12-21 13:00:00,18.93,18.99,18.92,18.97,26200.0,13.7769,13.8205,13.7696,13.806,26200.0
2011-12-21 13:05:00,18.97,19.03,18.97,19.03,32200.0,13.806,13.8496,13.806,13.8496,32200.0
2011-12-21 13:10:00,19.03,19.05,19.02,19.03,25000.0,13.8496,13.8642,13.8424,13.8496,25000.0
2011-12-21 13:15:00,19.03,19.03,18.99,19.0,14000.0,13.8496,13.8496,13.8205,13.8278,14000.0
2011-12-21 13:20:00,19.0,19.05,19.0,19.05,7600.0,13.8278,13.8642,13.8278,13.8642,7600.0
2011-12-21 13:25:00,19.04,19.07,19.03,19.04,12800.0,13.8569,13.8787,13.8496,13.8569,12800.0
2011-12-21 13:30:00,19.04,19.06,19.02,19.02,11400.0,13.8569,13.8715,13.8424,13.8424,11400.0
2011-12-21 13:35:00,19.02,19.08,19.02,19.06,17400.0,13.8424,13.886,13.8424,13.8715,17400.0
2011-12-21 13:40:00,19.07,19.08,19.02,19.02,15800.0,13.8787,13.886,13.8424,13.8424,15800.0
2011-12-21 13:45:00,19.02,19.09,19.02,19.08,19600.0,13.8424,13.8933,13.8424,13.886,19600.0
2011-12-21 13:50:00,19.08,19.16,19.08,19.13,25400.0,13.886,13.9442,13.886,13.9224,25400.0
2011-12-21 13:55:00,19.13,19.18,19.13,19.13,45000.0,13.9224,13.9588,13.9224,13.9224,45000.0
2011-12-21 14:00:00,19.13,19.15,19.11,19.13,51000.0,13.9224,13.937,13.9079,13.9224,51000.0
2011-12-21 14:05:00,19.13,19.13,19.08,19.09,29000.0,13.9224,13.9224,13.886,13.8933,29000.0
2011-12-21 14:10:00,19.1,19.1,19.04,19.04,24400.0,13.9006,13.9006,13.8569,13.8569,24400.0
2011-12-21 14:15:00,19.04,19.06,19.03,19.03,19000.0,13.8569,13.8715,13.8496,13.8496,19000.0
2011-12-21 14:20:00,19.03,19.04,18.99,18.99,44600.0,13.8496,13.8569,13.8205,13.8205,44600.0
2011-12-21 14:25:00,19.0,19.0,18.95,18.96,81200.0,13.8278,13.8278,13.7914,13.7987,81200.0
2011-12-21 14:30:00,18.96,19.0,18.95,18.96,36000.0,13.7987,13.8278,13.7914,13.7987,36000.0
2011-12-21 14:35:00,18.97,19.07,18.97,19.06,27600.0,13.806,13.8787,13.806,13.8715,27600.0
2011-12-21 14:40:00,19.06,19.09,19.06,19.06,25000.0,13.8715,13.8933,13.8715,13.8715,25000.0
2011-12-21 14:45:00,19.06,19.11,19.05,19.1,19600.0,13.8715,13.9079,13.8642,13.9006,19600.0
2011-12-21 14:50:00,19.1,19.12,19.1,19.11,21200.0,13.9006,13.9151,13.9006,13.9079,21200.0
2011-12-21 14:55:00,19.1,19.11,19.05,19.06,24200.0,13.9006,13.9079,13.8642,13.8715,24200.0
2011-12-21 15:00:00,19.05,19.06,18.99,19.04,100000.0,13.8642,13.8715,13.8205,13.8569,100000.0
2011-12-21 15:05:00,19.03,19.06,19.03,19.06,24000.0,13.8496,13.8715,13.8496,13.8715,24000.0
2011-12-21 15:10:00,19.06,19.07,19.02,19.05,97600.0,13.8715,13.8787,13.8424,13.8642,97600.0
2011-12-21 15:15:00,19.05,19.14,19.04,19.13,48200.0,13.8642,13.9297,13.8569,13.9224,48200.0
2011-12-21 15:20:00,19.13,19.17,19.13,19.17,47200.0,13.9224,13.9515,13.9224,13.9515,47200.0
2011-12-21 15:25:00,19.17,19.18,19.1,19.11,77600.0,13.9515,13.9588,13.9006,13.9079,77600.0
2011-12-21 15:30:00,19.11,19.19,19.11,19.18,63400.0,13.9079,13.9661,13.9079,13.9588,63400.0
2011-12-21 15:35:00,19.18,19.24,19.18,19.24,39000.0,13.9588,14.0025,13.9588,14.0025,39000.0
2011-12-21 15:40:00,19.24,19.28,19.22,19.24,60600.0,14.0025,14.0316,13.9879,14.0025,60600.0
2011-12-21 15:45:00,19.25,19.26,19.2,19.24,124600.0,14.0097,14.017,13.9734,14.0025,124600.0
2011-12-21 15:50:00,19.24,19.26,19.19,19.25,85600.0,14.0025,14.017,13.9661,14.0097,85600.0
2011-12-21 15:55:00,19.25,19.27,19.23,19.25,175400.0,14.0097,14.0243,13.9952,14.0097,175400.0
2011-12-22 09:30:00,18.93,19.08,18.93,18.99,72400.0,13.7769,13.886,13.7769,13.8205,72400.0
2011-12-22 09:35:00,19.01,19.01,18.89,18.93,149600.0,13.8351,13.8351,13.7477,13.7769,149600.0
2011-12-22 09:40:00,18.93,19.1,18.93,18.96,102600.0,13.7769,13.9006,13.7769,13.7987,102600.0
2011-12-22 09:45:00,18.95,18.98,18.92,18.92,16400.0,13.7914,13.8132,13.7696,13.7696,16400.0
2011-12-22 09:50:00,18.93,19.05,18.93,19.0,65800.0,13.7769,13.8642,13.7769,13.8278,65800.0
2011-12-22 09:55:00,19.01,19.1,19.0,19.02,106200.0,13.8351,13.9006,13.8278,13.8424,106200.0
2011-12-22 10:00:00,19.02,19.05,19.0,19.01,76200.0,13.8424,13.8642,13.8278,13.8351,76200.0
2011-12-22 10:05:00,19.0,19.0,18.92,18.93,64800.0,13.8278,13.8278,13.7696,13.7769,64800.0
2011-12-22 10:10:00,18.92,18.97,18.9,18.97,20400.0,13.7696,13.806,13.755,13.806,20400.0
2011-12-22 10:15:00,18.97,19.0,18.96,18.97,16200.0,13.806,13.8278,13.7987,13.806,16200.0
2011-12-22 10:20:00,18.97,19.0,18.93,18.93,21600.0,13.806,13.8278,13.7769,13.7769,21600.0
2011-12-22 10:25:00,18.93,19.0,18.92,18.98,27600.0,13.7769,13.8278,13.7696,13.8132,27600.0
2011-12-22 10:30:00,18.98,19.0,18.96,18.98,49000.0,13.8132,13.8278,13.7987,13.8132,49000.0
2011-12-22 10:35:00,18.97,18.99,18.95,18.98,35200.0,13.806,13.8205,13.7914,13.8132,35200.0
2011-12-22 10:40:00,18.98,18.99,18.98,18.99,17800.0,13.8132,13.8205,13.8132,13.8205,17800.0
2011-12-22 10:45:00,18.98,19.0,18.91,18.92,22000.0,13.8132,13.8278,13.7623,13.7696,22000.0
2011-12-22 10:50:00,18.92,18.99,18.92,18.95,21000.0,13.7696,13.8205,13.7696,13.7914,21000.0
2011-12-22 10:55:00,18.95,19.0,18.94,18.97,57200.0,13.7914,13.8278,13.7841,13.806,57200.0
2011-12-22 11:00:00,18.96,18.99,18.95,18.96,63800.0,13.7987,13.8205,13.7914,13.7987,63800.0
2011-12-22 11:05:00,18.96,18.98,18.93,18.93,42400.0,13.7987,13.8132,13.7769,13.7769,42400.0
2011-12-22 11:10:00,18.93,18.95,18.92,18.93,11600.0,13.7769,13.7914,13.7696,13.7769,11600.0
2011-12-22 11:15:00,18.95,19.0,18.95,18.98,74600.0,13.7914,13.8278,13.7914,13.8132,74600.0
2011-12-22 11:20:00,18.97,18.99,18.96,18.98,37600.0,13.806,13.8205,13.7987,13.8132,37600.0
2011-12-22 11:25:00,18.99,18.99,18.97,18.98,21200.0,13.8205,13.8205,13.806,13.8132,21200.0
2011-12-22 11:30:00,18.98,18.98,18.95,18.95,17800.0,13.8132,13.8132,13.7914,13.7914,17800.0
2011-12-22 11:35:00,18.95,18.98,18.92,18.96,34800.0,13.7914,13.8132,13.7696,13.7987,34800.0
2011-12-22 11:40:00,18.96,18.99,18.96,18.98,25400.0,13.7987,13.8205,13.7987,13.8132,25400.0
2011-12-22 11:45:00,18.97,18.98,18.95,18.97,11600.0,13.806,13.8132,13.7914,13.806,11600.0
2011-12-22 11:50:00,18.98,18.98,18.94,18.95,12000.0,13.8132,13.8132,13.7841,13.7914,12000.0
2011-12-22 11:55:00,18.95,18.96,18.93,18.96,7000.0,13.7914,13.7987,13.7769,13.7987,7000.0
2011-12-22 12:00:00,18.96,18.96,18.93,18.94,17000.0,13.7987,13.7987,13.7769,13.7841,17000.0
2011-12-22 12:05:00,18.93,18.93,18.92,18.93,17600.0,13.7769,13.7769,13.7696,13.7769,17600.0
2011-12-22 12:10:00,18.93,18.95,18.93,18.95,20800.0,13.7769,13.7914,13.7769,13.7914,20800.0
2011-12-22 12:15:00,18.95,18.97,18.94,18.95,15400.0,13.7914,13.806,13.7841,13.7914,15400.0
2011-12-22 12:20:00,18.95,18.96,18.93,18.93,124600.0,13.7914,13.7987,13.7769,13.7769,124600.0
2011-12-22 12:25:00,18.93,18.93,18.89,18.89,28400.0,13.7769,13.7769,13.7477,13.7477,28400.0
2011-12-22 12:30:00,18.89,18.91,18.86,18.9,27600.0,13.7477,13.7623,13.7259,13.755,27600.0
2011-12-22 12:35:00,18.9,18.9,18.86,18.87,8000.0,13.755,13.755,13.7259,13.7332,8000.0
2011-12-22 12:40:00,18.86,18.86,18.84,18.85,30200.0,13.7259,13.7259,13.7114,13.7186,30200.0
2011-12-22 12:45:00,18.84,18.85,18.82,18.82,12400.0,13.7114,13.7186,13.6968,13.6968,12400.0
2011-12-22 12:50:00,18.82,18.82,18.75,18.75,96600.0,13.6968,13.6968,13.6459,13.6459,96600.0
2011-12-22 12:55:00,18.75,18.84,18.74,18.84,33400.0,13.6459,13.7114,13.6386,13.7114,33400.0
2011-12-22 13:00:00,18.84,18.85,18.81,18.81,30400.0,13.7114,13.7186,13.6895,13.6895,30400.0
2011-12-22 13:05:00,18.82,18.82,18.78,18.78,16000.0,13.6968,13.6968,13.6677,13.6677,16000.0
2011-12-22 13:10:00,18.78,18.81,18.78,18.79,17400.0,13.6677,13.6895,13.6677,13.675,17400.0
2011-12-22 13:15:00,18.79,18.84,18.79,18.83,25400.0,13.675,13.7114,13.675,13.7041,25400.0
2011-12-22 13:20:00,18.84,18.84,18.82,18.83,14000.0,13.7114,13.7114,13.6968,13.7041,14000.0
2011-12-22 13:25:00,18.83,18.85,18.82,18.82,19000.0,13.7041,13.7186,13.6968,13.6968,19000.0
2011-12-22 13:30:00,18.82,18.83,18.77,18.83,27000.0,13.6968,13.7041,13.6604,13.7041,27000.0
2011-12-22 13:35:00,18.82,18.82,18.75,18.77,39800.0,13.6968,13.6968,13.6459,13.6604,39800.0
2011-12-22 13:40:00,18.77,18.78,18.74,18.78,19400.0,13.6604,13.6677,13.6386,13.6677,19400.0
2011-12-22 13:45:00,18.78,18.78,18.74,18.75,22400.0,13.6677,13.6677,13.6386,13.6459,22400.0
2011-12-22 13:50:00,18.75,18.81,18.75,18.8,22800.0,13.6459,13.6895,13.6459,13.6822,22800.0
2011-12-22 13:55:00,18.8,18.8,18.7,18.7,26200.0,13.6822,13.6822,13.6095,13.6095,26200.0
2011-12-22 14:00:00,18.7,18.75,18.7,18.73,31600.0,13.6095,13.6459,13.6095,13.6313,31600.0
2011-12-22 14:05:00,18.74,18.75,18.74,18.75,31400.0,13.6386,13.6459,13.6386,13.6459,31400.0
2011-12-22 14:10:00,18.75,18.75,18.72,18.73,66600.0,13.6459,13.6459,13.624,13.6313,66600.0
2011-12-22 14:15:00,18.73,18.73,18.71,18.71,36400.0,13.6313,13.6313,13.6167,13.6167,36400.0
2011-12-22 14:20:00,18.71,18.72,18.7,18.71,27400.0,13.6167,13.624,13.6095,13.6167,27400.0
2011-12-22 14:25:00,18.7,18.74,18.7,18.74,38400.0,13.6095,13.6386,13.6095,13.6386,38400.0
2011-12-22 14:30:00,18.74,18.74,18.73,18.74,25400.0,13.6386,13.6386,13.6313,13.6386,25400.0
2011-12-22 14:35:00,18.74,18.76,18.73,18.76,23200.0,13.6386,13.6531,13.6313,13.6531,23200.0
2011-12-22 14:40:00,18.75,18.75,18.72,18.73,24400.0,13.6459,13.6459,13.624,13.6313,24400.0
2011-12-22 14:45:00,18.72,18.73,18.72,18.72,27600.0,13.624,13.6313,13.624,13.624,27600.0
2011-12-22 14:50:00,18.71,18.74,18.7,18.73,37000.0,13.6167,13.6386,13.6095,13.6313,37000.0
2011-12-22 14:55:00,18.74,18.74,18.7,18.72,146600.0,13.6386,13.6386,13.6095,13.624,146600.0
2011-12-22 15:00:00,18.72,18.74,18.71,18.74,163800.0,13.624,13.6386,13.6167,13.6386,163800.0
2011-12-22 15:05:00,18.73,18.77,18.73,18.77,41000.0,13.6313,13.6604,13.6313,13.6604,41000.0
2011-12-22 15:10:00,18.76,18.77,18.74,18.75,67800.0,13.6531,13.6604,13.6386,13.6459,67800.0
2011-12-22 15:15:00,18.75,18.75,18.74,18.75,60200.0,13.6459,13.6459,13.6386,13.6459,60200.0
2011-12-22 15:20:00,18.75,18.84,18.75,18.84,98600.0,13.6459,13.7114,13.6459,13.7114,98600.0
2011-12-22 15:25:00,18.84,18.85,18.83,18.85,34400.0,13.7114,13.7186,13.7041,13.7186,34400.0
2011-12-22 15:30:00,18.84,18.89,18.84,18.86,110200.0,13.7114,13.7477,13.7114,13.7259,110200.0
2011-12-22 15:35:00,18.86,18.9,18.86,18.87,83400.0,13.7259,13.755,13.7259,13.7332,83400.0
2011-12-22 15:40:00,18.87,18.87,18.84,18.84,51800.0,13.7332,13.7332,13.7114,13.7114,51800.0
2011-12-22 15:45:00,18.84,18.85,18.82,18.83,64000.0,13.7114,13.7186,13.6968,13.7041,64000.0
2011-12-22 15:50:00,18.83,18.83,18.8,18.81,81200.0,13.7041,13.7041,13.6822,13.6895,81200.0
2011-12-22 15:55:00,18.81,18.83,18.79,18.82,196800.0,13.6895,13.7041,13.675,13.6968,196800.0
2011-12-23 09:30:00,18.84,18.96,18.84,18.92,14200.0,13.7114,13.7987,13.7114,13.7696,14200.0
2011-12-23 09:35:00,18.92,18.93,18.74,18.83,27400.0,13.7696,13.7769,13.6386,13.7041,27400.0
2011-12-23 09:40:00,18.82,18.85,18.7,18.72,27600.0,13.6968,13.7186,13.6095,13.624,27600.0
2011-12-23 09:45:00,18.73,18.81,18.73,18.78,20000.0,13.6313,13.6895,13.6313,13.6677,20000.0
2011-12-23 09:50:00,18.8,18.93,18.8,18.91,24200.0,13.6822,13.7769,13.6822,13.7623,24200.0
2011-12-23 09:55:00,18.91,18.91,18.88,18.89,8000.0,13.7623,13.7623,13.7405,13.7477,8000.0
2011-12-23 10:00:00,18.89,18.92,18.88,18.88,6200.0,13.7477,13.7696,13.7405,13.7405,6200.0
2011-12-23 10:05:00,18.86,18.87,18.84,18.87,5800.0,13.7259,13.7332,13.7114,13.7332,5800.0
2011-12-23 10:10:00,18.86,18.88,18.84,18.86,9200.0,13.7259,13.7405,13.7114,13.7259,9200.0
2011-12-23 10:15:00,18.85,18.85,18.78,18.82,12400.0,13.7186,13.7186,13.6677,13.6968,12400.0
2011-12-23 10:20:00,18.82,18.86,18.81,18.84,7600.0,13.6968,13.7259,13.6895,13.7114,7600.0
2011-12-23 10:25:00,18.84,18.85,18.81,18.82,3800.0,13.7114,13.7186,13.6895,13.6968,3800.0
2011-12-23 10:30:00,18.83,18.85,18.81,18.84,9400.0,13.7041,13.7186,13.6895,13.7114,9400.0
2011-12-23 10:35:00,18.83,18.85,18.82,18.83,8400.0,13.7041,13.7186,13.6968,13.7041,8400.0
2011-12-23 10:40:00,18.83,18.86,18.8,18.8,23000.0,13.7041,13.7259,13.6822,13.6822,23000.0
2011-12-23 10:45:00,18.8,18.8,18.76,18.79,24000.0,13.6822,13.6822,13.6531,13.675,24000.0
2011-12-23 10:50:00,18.79,18.8,18.77,18.8,16800.0,13.675,13.6822,13.6604,13.6822,16800.0
2011-12-23 10:55:00,18.8,18.81,18.78,18.8,6000.0,13.6822,13.6895,13.6677,13.6822,6000.0
2011-12-23 11:00:00,18.8,18.81,18.77,18.79,9200.0,13.6822,13.6895,13.6604,13.675,9200.0
2011-12-23 11:05:00,18.8,18.8,18.78,18.8,2400.0,13.6822,13.6822,13.6677,13.6822,2400.0
2011-12-23 11:10:00,18.79,18.8,18.78,18.8,10600.0,13.675,13.6822,13.6677,13.6822,10600.0
2011-12-23 11:15:00,18.79,18.81,18.79,18.8,8000.0,13.675,13.6895,13.675,13.6822,8000.0
2011-12-23 11:20:00,18.8,18.8,18.79,18.8,3400.0,13.6822,13.6822,13.675,13.6822,3400.0
2011-12-23 11:25:00,18.8,18.82,18.79,18.82,3000.0,13.6822,13.6968,13.675,13.6968,3000.0
2011-12-23 11:30:00,18.84,18.87,18.83,18.86,6400.0,13.7114,13.7332,13.7041,13.7259,6400.0
2011-12-23 11:35:00,18.86,18.87,18.83,18.84,8200.0,13.7259,13.7332,13.7041,13.7114,8200.0
2011-12-23 11:40:00,18.84,18.84,18.82,18.83,3400.0,13.7114,13.7114,13.6968,13.7041,3400.0
2011-12-23 11:45:00,18.84,18.86,18.84,18.86,4600.0,13.7114,13.7259,13.7114,13.7259,4600.0
2011-12-23 11:50:00,18.85,18.86,18.85,18.86,1400.0,13.7186,13.7259,13.7186,13.7259,1400.0
2011-12-23 11:55:00,18.86,18.9,18.86,18.9,8000.0,13.7259,13.755,13.7259,13.755,8000.0
2011-12-23 12:00:00,18.9,18.92,18.88,18.91,26600.0,13.755,13.7696,13.7405,13.7623,26600.0
2011-12-23 12:05:00,18.91,18.93,18.91,18.93,5200.0,13.7623,13.7769,13.7623,13.7769,5200.0
2011-12-23 12:10:00,18.93,18.94,18.93,18.94,2600.0,13.7769,13.7841,13.7769,13.7841,2600.0
2011-12-23 12:15:00,18.96,18.99,18.93,18.95,31600.0,13.7987,13.8205,13.7769,13.7914,31600.0
2011-12-23 12:20:00,18.94,18.97,18.94,18.97,2600.0,13.7841,13.806,13.7841,13.806,2600.0
2011-12-23 12:25:00,18.97,18.97,18.93,18.93,3200.0,13.806,13.806,13.7769,13.7769,3200.0
2011-12-23 12:30:00,18.95,18.98,18.95,18.97,2600.0,13.7914,13.8132,13.7914,13.806,2600.0
2011-12-23 12:35:00,18.97,18.99,18.95,18.96,29600.0,13.806,13.8205,13.7914,13.7987,29600.0
2011-12-23 12:40:00,18.95,18.98,18.95,18.98,12400.0,13.7914,13.8132,13.7914,13.8132,12400.0
2011-12-23 12:45:00,18.97,18.98,18.97,18.98,2400.0,13.806,13.8132,13.806,13.8132,2400.0
2011-12-23 12:50:00,18.97,18.98,18.97,18.97,3200.0,13.806,13.8132,13.806,13.806,3200.0
2011-12-23 12:55:00,18.97,18.99,18.97,18.98,5000.0,13.806,13.8205,13.806,13.8132,5000.0
2011-12-23 13:00:00,18.98,18.98,18.93,18.93,12600.0,13.8132,13.8132,13.7769,13.7769,12600.0
2011-12-23 13:05:00,18.93,18.93,18.91,18.92,5000.0,13.7769,13.7769,13.7623,13.7696,5000.0
2011-12-23 13:10:00,18.91,18.93,18.91,18.93,4600.0,13.7623,13.7769,13.7623,13.7769,4600.0
2011-12-23 13:15:00,18.93,18.94,18.93,18.93,3600.0,13.7769,13.7841,13.7769,13.7769,3600.0
2011-12-23 13:20:00,18.92,18.93,18.92,18.92,2800.0,13.7696,13.7769,13.7696,13.7696,2800.0
2011-12-23 13:25:00,18.91,18.94,18.91,18.93,19800.0,13.7623,13.7841,13.7623,13.7769,19800.0
2011-12-23 13:30:00,18.95,18.96,18.92,18.93,3000.0,13.7914,13.7987,13.7696,13.7769,3000.0
2011-12-23 13:35:00,18.92,18.92,18.92,18.92,2000.0,13.7696,13.7696,13.7696,13.7696,2000.0
2011-12-23 13:40:00,18.92,18.92,18.9,18.9,5400.0,13.7696,13.7696,13.755,13.755,5400.0
2011-12-23 13:45:00,18.9,18.94,18.89,18.93,22800.0,13.755,13.7841,13.7477,13.7769,22800.0
2011-12-23 13:50:00,18.93,18.97,18.93,18.96,7000.0,13.7769,13.806,13.7769,13.7987,7000.0
2011-12-23 13:55:00,18.96,19.0,18.96,19.0,9200.0,13.7987,13.8278,13.7987,13.8278,9200.0
2011-12-23 14:00:00,19.0,19.0,18.98,18.99,6200.0,13.8278,13.8278,13.8132,13.8205,6200.0
2011-12-23 14:05:00,18.99,18.99,18.99,18.99,2400.0,13.8205,13.8205,13.8205,13.8205,2400.0
2011-12-23 14:10:00,18.99,19.0,18.99,19.0,4200.0,13.8205,13.8278,13.8205,13.8278,4200.0
2011-12-23 14:15:00,19.0,19.0,18.99,18.99,5600.0,13.8278,13.8278,13.8205,13.8205,5600.0
2011-12-23 14:20:00,18.98,18.98,18.98,18.98,1400.0,13.8132,13.8132,13.8132,13.8132,1400.0
2011-12-23 14:25:00,18.98,18.98,18.98,18.98,4200.0,13.8132,13.8132,13.8132,13.8132,4200.0
2011-12-23 14:30:00,18.98,18.98,18.98,18.98,1800.0,13.8132,13.8132,13.8132,13.8132,1800.0
2011-12-23 14:35:00,18.98,19.0,18.98,18.99,11200.0,13.8132,13.8278,13.8132,13.8205,11200.0
2011-12-23 14:40:00,19.0,19.01,19.0,19.0,8800.0,13.8278,13.8351,13.8278,13.8278,8800.0
2011-12-23 14:45:00,19.0,19.04,19.0,19.01,15000.0,13.8278,13.8569,13.8278,13.8351,15000.0
2011-12-23 14:50:00,19.01,19.01,19.0,19.0,7800.0,13.8351,13.8351,13.8278,13.8278,7800.0
2011-12-23 14:55:00,19.0,19.01,19.0,19.0,104400.0,13.8278,13.8351,13.8278,13.8278,104400.0
2011-12-23 15:00:00,19.0,19.0,18.96,18.96,28600.0,13.8278,13.8278,13.7987,13.7987,28600.0
2011-12-23 15:05:00,18.95,18.95,18.91,18.91,17000.0,13.7914,13.7914,13.7623,13.7623,17000.0
2011-12-23 15:10:00,18.91,18.92,18.9,18.91,8600.0,13.7623,13.7696,13.755,13.7623,8600.0
2011-12-23 15:15:00,18.91,18.95,18.91,18.94,12000.0,13.7623,13.7914,13.7623,13.7841,12000.0
2011-12-23 15:20:00,18.93,18.94,18.93,18.93,4800.0,13.7769,13.7841,13.7769,13.7769,4800.0
2011-12-23 15:25:00,18.93,18.93,18.91,18.92,16800.0,13.7769,13.7769,13.7623,13.7696,16800.0
2011-12-23 15:30:00,18.92,18.93,18.91,18.92,64200.0,13.7696,13.7769,13.7623,13.7696,64200.0
2011-12-23 15:35:00,18.92,18.95,18.92,18.94,42400.0,13.7696,13.7914,13.7696,13.7841,42400.0
2011-12-23 15:40:00,18.94,18.96,18.9,18.93,56800.0,13.7841,13.7987,13.755,13.7769,56800.0
2011-12-23 15:45:00,18.93,18.94,18.86,18.87,57400.0,13.7769,13.7841,13.7259,13.7332,57400.0
2011-12-23 15:50:00,18.86,18.93,18.85,18.93,53800.0,13.7259,13.7769,13.7186,13.7769,53800.0
2011-12-23 15:55:00,18.93,18.96,18.92,18.95,60200.0,13.7769,13.7987,13.7696,13.7914,60200.0
2011-12-27 09:30:00,18.88,18.88,18.84,18.85,4000.0,13.7405,13.7405,13.7114,13.7186,4000.0
2011-12-27 09:35:00,18.84,18.86,18.81,18.84,8200.0,13.7114,13.7259,13.6895,13.7114,8200.0
2011-12-27 09:40:00,18.85,18.95,18.85,18.95,13200.0,13.7186,13.7914,13.7186,13.7914,13200.0
2011-12-27 09:45:00,18.94,18.97,18.89,18.96,9400.0,13.7841,13.806,13.7477,13.7987,9400.0
2011-12-27 09:50:00,19.0,19.0,18.84,18.85,33800.0,13.8278,13.8278,13.7114,13.7186,33800.0
2011-12-27 09:55:00,18.85,18.88,18.78,18.79,23800.0,13.7186,13.7405,13.6677,13.675,23800.0
2011-12-27 10:00:00,18.82,18.98,18.82,18.94,60600.0,13.6968,13.8132,13.6968,13.7841,60600.0
2011-12-27 10:05:00,18.93,18.95,18.91,18.93,17800.0,13.7769,13.7914,13.7623,13.7769,17800.0
2011-12-27 10:10:00,18.93,18.94,18.91,18.93,11800.0,13.7769,13.7841,13.7623,13.7769,11800.0
2011-12-27 10:15:00,18.93,18.95,18.92,18.93,26800.0,13.7769,13.7914,13.7696,13.7769,26800.0
2011-12-27 10:20:00,18.93,18.93,18.86,18.86,18800.0,13.7769,13.7769,13.7259,13.7259,18800.0
2011-12-27 10:25:00,18.86,18.86,18.84,18.86,7600.0,13.7259,13.7259,13.7114,13.7259,7600.0
2011-12-27 10:30:00,18.86,18.93,18.86,18.91,31200.0,13.7259,13.7769,13.7259,13.7623,31200.0
2011-12-27 10:35:00,18.92,18.92,18.9,18.9,5800.0,13.7696,13.7696,13.755,13.755,5800.0
2011-12-27 10:40:00,18.9,18.9,18.85,18.85,11400.0,13.755,13.755,13.7186,13.7186,11400.0
2011-12-27 10:45:00,18.84,18.84,18.8,18.83,12600.0,13.7114,13.7114,13.6822,13.7041,12600.0
2011-12-27 10:50:00,18.83,18.83,18.75,18.75,17200.0,13.7041,13.7041,13.6459,13.6459,17200.0
2011-12-27 10:55:00,18.75,18.76,18.75,18.75,13600.0,13.6459,13.6531,13.6459,13.6459,13600.0
2011-12-27 11:00:00,18.75,18.76,18.73,18.74,15600.0,13.6459,13.6531,13.6313,13.6386,15600.0
2011-12-27 11:05:00,18.74,18.74,18.74,18.74,5200.0,13.6386,13.6386,13.6386,13.6386,5200.0
2011-12-27 11:10:00,18.74,18.77,18.74,18.77,11600.0,13.6386,13.6604,13.6386,13.6604,11600.0
2011-12-27 11:15:00,18.77,18.78,18.75,18.78,18200.0,13.6604,13.6677,13.6459,13.6677,18200.0
2011-12-27 11:20:00,18.79,18.8,18.77,18.8,7600.0,13.675,13.6822,13.6604,13.6822,7600.0
2011-12-27 11:25:00,18.79,18.8,18.78,18.8,6400.0,13.675,13.6822,13.6677,13.6822,6400.0
2011-12-27 11:30:00,18.8,18.81,18.79,18.79,9000.0,13.6822,13.6895,13.675,13.675,9000.0
2011-12-27 11:35:00,18.79,18.79,18.76,18.76,20000.0,13.675,13.675,13.6531,13.6531,20000.0
2011-12-27 11:40:00,18.76,18.76,18.74,18.75,23200.0,13.6531,13.6531,13.6386,13.6459,23200.0
2011-12-27 11:45:00,18.74,18.75,18.74,18.75,7400.0,13.6386,13.6459,13.6386,13.6459,7400.0
2011-12-27 11:50:00,18.75,18.75,18.75,18.75,4200.0,13.6459,13.6459,13.6459,13.6459,4200.0
2011-12-27 11:55:00,18.75,18.78,18.75,18.77,4600.0,13.6459,13.6677,13.6459,13.6604,4600.0
2011-12-27 12:00:00,18.78,18.82,18.77,18.82,16800.0,13.6677,13.6968,13.6604,13.6968,16800.0
2011-12-27 12:05:00,18.82,18.84,18.81,18.84,5000.0,13.6968,13.7114,13.6895,13.7114,5000.0
2011-12-27 12:10:00,18.84,18.84,18.83,18.83,4400.0,13.7114,13.7114,13.7041,13.7041,4400.0
2011-12-27 12:15:00,18.83,18.84,18.83,18.84,2400.0,13.7041,13.7114,13.7041,13.7114,2400.0
2011-12-27 12:20:00,18.84,18.85,18.84,18.85,2600.0,13.7114,13.7186,13.7114,13.7186,2600.0
2011-12-27 12:25:00,18.86,18.89,18.86,18.88,5200.0,13.7259,13.7477,13.7259,13.7405,5200.0
2011-12-27 12:30:00,18.89,18.92,18.89,18.92,6000.0,13.7477,13.7696,13.7477,13.7696,6000.0
2011-12-27 12:35:00,18.92,18.92,18.92,18.92,400.0,13.7696,13.7696,13.7696,13.7696,400.0
2011-12-27 12:40:00,18.92,18.92,18.91,18.91,3400.0,13.7696,13.7696,13.7623,13.7623,3400.0
2011-12-27 12:45:00,18.92,18.95,18.91,18.93,34600.0,13.7696,13.7914,13.7623,13.7769,34600.0
2011-12-27 12:50:00,18.93,18.94,18.92,18.93,8600.0,13.7769,13.7841,13.7696,13.7769,8600.0
2011-12-27 12:55:00,18.95,18.97,18.95,18.97,3600.0,13.7914,13.806,13.7914,13.806,3600.0
2011-12-27 13:00:00,18.97,18.98,18.97,18.98,2600.0,13.806,13.8132,13.806,13.8132,2600.0
2011-12-27 13:05:00,18.98,18.98,18.97,18.97,5200.0,13.8132,13.8132,13.806,13.806,5200.0
2011-12-27 13:10:00,18.97,19.0,18.97,18.99,27400.0,13.806,13.8278,13.806,13.8205,27400.0
2011-12-27 13:15:00,19.0,19.0,18.99,19.0,6800.0,13.8278,13.8278,13.8205,13.8278,6800.0
2011-12-27 13:20:00,19.0,19.02,19.0,19.0,16000.0,13.8278,13.8424,13.8278,13.8278,16000.0
2011-12-27 13:25:00,19.0,19.0,19.0,19.0,4600.0,13.8278,13.8278,13.8278,13.8278,4600.0
2011-12-27 13:30:00,19.0,19.0,19.0,19.0,3800.0,13.8278,13.8278,13.8278,13.8278,3800.0
2011-12-27 13:35:00,19.0,19.01,19.0,19.0,3400.0,13.8278,13.8351,13.8278,13.8278,3400.0
2011-12-27 13:40:00,19.01,19.04,19.0,19.04,22800.0,13.8351,13.8569,13.8278,13.8569,22800.0
2011-12-27 13:45:00,19.04,19.05,19.04,19.05,5800.0,13.8569,13.8642,13.8569,13.8642,5800.0
2011-12-27 13:50:00,19.05,19.08,19.05,19.07,17200.0,13.8642,13.886,13.8642,13.8787,17200.0
2011-12-27 13:55:00,19.07,19.08,19.07,19.08,10800.0,13.8787,13.886,13.8787,13.886,10800.0
2011-12-27 14:00:00,19.07,19.07,19.06,19.06,5400.0,13.8787,13.8787,13.8715,13.8715,5400.0
2011-12-27 14:05:00,19.06,19.06,19.04,19.04,7400.0,13.8715,13.8715,13.8569,13.8569,7400.0
2011-12-27 14:10:00,19.04,19.05,19.03,19.05,13800.0,13.8569,13.8642,13.8496,13.8642,13800.0
2011-12-27 14:15:00,19.04,19.05,19.04,19.05,9400.0,13.8569,13.8642,13.8569,13.8642,9400.0
2011-12-27 14:20:00,19.04,19.05,19.04,19.05,3400.0,13.8569,13.8642,13.8569,13.8642,3400.0
2011-12-27 14:25:00,19.04,19.05,19.03,19.04,14400.0,13.8569,13.8642,13.8496,13.8569,14400.0
2011-12-27 14:30:00,19.03,19.03,19.0,19.01,11400.0,13.8496,13.8496,13.8278,13.8351,11400.0
2011-12-27 14:35:00,19.01,19.02,19.0,19.01,9200.0,13.8351,13.8424,13.8278,13.8351,9200.0
2011-12-27 14:40:00,19.02,19.04,19.02,19.04,8400.0,13.8424,13.8569,13.8424,13.8569,8400.0
2011-12-27 14:45:00,19.04,19.05,19.04,19.05,3200.0,13.8569,13.8642,13.8569,13.8642,3200.0
2011-12-27 14:50:00,19.05,19.05,19.04,19.04,5000.0,13.8642,13.8642,13.8569,13.8569,5000.0
2011-12-27 14:55:00,19.04,19.05,19.03,19.03,4400.0,13.8569,13.8642,13.8496,13.8496,4400.0
2011-12-27 15:00:00,19.03,19.04,19.02,19.02,5600.0,13.8496,13.8569,13.8424,13.8424,5600.0
2011-12-27 15:05:00,19.02,19.02,19.0,19.01,13000.0,13.8424,13.8424,13.8278,13.8351,13000.0
2011-12-27 15:10:00,19.02,19.02,18.98,18.98,9800.0,13.8424,13.8424,13.8132,13.8132,9800.0
2011-12-27 15:15:00,18.98,19.0,18.98,19.0,7400.0,13.8132,13.8278,13.8132,13.8278,7400.0
2011-12-27 15:20:00,19.0,19.0,18.99,19.0,8200.0,13.8278,13.8278,13.8205,13.8278,8200.0
2011-12-27 15:25:00,19.0,19.0,19.0,19.0,6000.0,13.8278,13.8278,13.8278,13.8278,6000.0
2011-12-27 15:30:00,19.0,19.0,18.98,19.0,15400.0,13.8278,13.8278,13.8132,13.8278,15400.0
2011-12-27 15:35:00,19.0,19.01,18.98,18.99,110200.0,13.8278,13.8351,13.8132,13.8205,110200.0
2011-12-27 15:40:00,18.98,18.98,18.95,18.97,43000.0,13.8132,13.8132,13.7914,13.806,43000.0
2011-12-27 15:45:00,18.97,19.0,18.97,18.98,31600.0,13.806,13.8278,13.806,13.8132,31600.0
2011-12-27 15:50:00,18.98,19.0,18.98,19.0,54000.0,13.8132,13.8278,13.8132,13.8278,54000.0
2011-12-27 15:55:00,19.0,19.0,18.96,18.96,84000.0,13.8278,13.8278,13.7987,13.7987,84000.0
2011-12-28 09:30:00,18.91,18.95,18.75,18.78,43200.0,13.7623,13.7914,13.6459,13.6677,43200.0
2011-12-28 09:35:00,18.78,18.85,18.78,18.82,43400.0,13.6677,13.7186,13.6677,13.6968,43400.0
2011-12-28 09:40:00,18.81,18.85,18.79,18.84,69800.0,13.6895,13.7186,13.675,13.7114,69800.0
2011-12-28 09:45:00,18.84,18.9,18.8,18.9,42400.0,13.7114,13.755,13.6822,13.755,42400.0
2011-12-28 09:50:00,18.9,18.95,18.85,18.91,92200.0,13.755,13.7914,13.7186,13.7623,92200.0
2011-12-28 09:55:00,18.91,18.95,18.9,18.94,23600.0,13.7623,13.7914,13.755,13.7841,23600.0
2011-12-28 10:00:00,18.93,18.95,18.91,18.93,32600.0,13.7769,13.7914,13.7623,13.7769,32600.0
2011-12-28 10:05:00,18.93,19.0,18.92,18.99,27000.0,13.7769,13.8278,13.7696,13.8205,27000.0
2011-12-28 10:10:00,19.0,19.0,18.96,18.98,11600.0,13.8278,13.8278,13.7987,13.8132,11600.0
2011-12-28 10:15:00,18.97,18.97,18.87,18.93,15400.0,13.806,13.806,13.7332,13.7769,15400.0
2011-12-28 10:20:00,18.92,18.92,18.85,18.85,12600.0,13.7696,13.7696,13.7186,13.7186,12600.0
2011-12-28 10:25:00,18.85,18.86,18.82,18.86,21600.0,13.7186,13.7259,13.6968,13.7259,21600.0
2011-12-28 10:30:00,18.86,18.88,18.81,18.86,63200.0,13.7259,13.7405,13.6895,13.7259,63200.0
2011-12-28 10:35:00,18.86,18.91,18.86,18.89,25400.0,13.7259,13.7623,13.7259,13.7477,25400.0
2011-12-28 10:40:00,18.89,18.93,18.88,18.89,21400.0,13.7477,13.7769,13.7405,13.7477,21400.0
2011-12-28 10:45:00,18.87,18.9,18.85,18.85,9400.0,13.7332,13.755,13.7186,13.7186,9400.0
2011-12-28 10:50:00,18.85,18.85,18.83,18.83,12200.0,13.7186,13.7186,13.7041,13.7041,12200.0
2011-12-28 10:55:00,18.83,18.87,18.82,18.85,10200.0,13.7041,13.7332,13.6968,13.7186,10200.0
2011-12-28 11:00:00,18.85,18.86,18.83,18.86,16400.0,13.7186,13.7259,13.7041,13.7259,16400.0
2011-12-28 11:05:00,18.86,18.91,18.86,18.91,17800.0,13.7259,13.7623,13.7259,13.7623,17800.0
2011-12-28 11:10:00,18.91,18.93,18.9,18.92,11400.0,13.7623,13.7769,13.755,13.7696,11400.0
2011-12-28 11:15:00,18.91,18.93,18.9,18.92,14400.0,13.7623,13.7769,13.755,13.7696,14400.0
2011-12-28 11:20:00,18.93,18.93,18.92,18.93,6000.0,13.7769,13.7769,13.7696,13.7769,6000.0
2011-12-28 11:25:00,18.93,18.93,18.9,18.91,8200.0,13.7769,13.7769,13.755,13.7623,8200.0
2011-12-28 11:30:00,18.91,18.91,18.86,18.86,19200.0,13.7623,13.7623,13.7259,13.7259,19200.0
2011-12-28 11:35:00,18.86,18.87,18.83,18.83,31600.0,13.7259,13.7332,13.7041,13.7041,31600.0
2011-12-28 11:40:00,18.84,18.86,18.83,18.84,12600.0,13.7114,13.7259,13.7041,13.7114,12600.0
2011-12-28 11:45:00,18.83,18.84,18.82,18.83,40200.0,13.7041,13.7114,13.6968,13.7041,40200.0
2011-12-28 11:50:00,18.82,18.84,18.81,18.84,13400.0,13.6968,13.7114,13.6895,13.7114,13400.0
2011-12-28 11:55:00,18.84,18.84,18.82,18.84,8400.0,13.7114,13.7114,13.6968,13.7114,8400.0
2011-12-28 12:00:00,18.84,18.84,18.79,18.79,5800.0,13.7114,13.7114,13.675,13.675,5800.0
2011-12-28 12:05:00,18.79,18.79,18.77,18.77,6600.0,13.675,13.675,13.6604,13.6604,6600.0
2011-12-28 12:10:00,18.77,18.79,18.77,18.79,5600.0,13.6604,13.675,13.6604,13.675,5600.0
2011-12-28 12:15:00,18.79,18.81,18.78,18.8,9400.0,13.675,13.6895,13.6677,13.6822,9400.0
2011-12-28 12:20:00,18.8,18.81,18.79,18.8,6800.0,13.6822,13.6895,13.675,13.6822,6800.0
2011-12-28 12:25:00,18.8,18.8,18.77,18.77,3200.0,13.6822,13.6822,13.6604,13.6604,3200.0
2011-12-28 12:30:00,18.76,18.78,18.75,18.78,7000.0,13.6531,13.6677,13.6459,13.6677,7000.0
2011-12-28 12:35:00,18.77,18.79,18.77,18.78,5000.0,13.6604,13.675,13.6604,13.6677,5000.0
2011-12-28 12:40:00,18.78,18.79,18.75,18.78,20600.0,13.6677,13.675,13.6459,13.6677,20600.0
2011-12-28 12:45:00,18.78,18.8,18.77,18.8,7400.0,13.6677,13.6822,13.6604,13.6822,7400.0
2011-12-28 12:50:00,18.8,18.8,18.75,18.8,23600.0,13.6822,13.6822,13.6459,13.6822,23600.0
2011-12-28 12:55:00,18.8,18.83,18.8,18.83,9000.0,13.6822,13.7041,13.6822,13.7041,9000.0
2011-12-28 13:00:00,18.84,18.87,18.84,18.87,8200.0,13.7114,13.7332,13.7114,13.7332,8200.0
2011-12-28 13:05:00,18.86,18.89,18.86,18.89,13800.0,13.7259,13.7477,13.7259,13.7477,13800.0
2011-12-28 13:10:00,18.89,18.89,18.88,18.89,5200.0,13.7477,13.7477,13.7405,13.7477,5200.0
2011-12-28 13:15:00,18.89,18.93,18.88,18.91,10200.0,13.7477,13.7769,13.7405,13.7623,10200.0
2011-12-28 13:20:00,18.92,18.92,18.89,18.9,14000.0,13.7696,13.7696,13.7477,13.755,14000.0
2011-12-28 13:25:00,18.89,18.92,18.89,18.92,3800.0,13.7477,13.7696,13.7477,13.7696,3800.0
2011-12-28 13:30:00,18.92,18.93,18.91,18.93,13800.0,13.7696,13.7769,13.7623,13.7769,13800.0
2011-12-28 13:35:00,18.93,18.98,18.93,18.97,11400.0,13.7769,13.8132,13.7769,13.806,11400.0
2011-12-28 13:40:00,18.97,18.97,18.92,18.92,10800.0,13.806,13.806,13.7696,13.7696,10800.0
2011-12-28 13:45:00,18.92,18.92,18.91,18.91,4200.0,13.7696,13.7696,13.7623,13.7623,4200.0
2011-12-28 13:50:00,18.9,18.91,18.89,18.91,5200.0,13.755,13.7623,13.7477,13.7623,5200.0
2011-12-28 13:55:00,18.91,18.91,18.89,18.9,8800.0,13.7623,13.7623,13.7477,13.755,8800.0
2011-12-28 14:00:00,18.9,18.9,18.85,18.85,6200.0,13.755,13.755,13.7186,13.7186,6200.0
2011-12-28 14:05:00,18.85,18.86,18.83,18.84,18600.0,13.7186,13.7259,13.7041,13.7114,18600.0
2011-12-28 14:10:00,18.84,18.85,18.84,18.84,11000.0,13.7114,13.7186,13.7114,13.7114,11000.0
2011-12-28 14:15:00,18.85,18.85,18.82,18.82,6400.0,13.7186,13.7186,13.6968,13.6968,6400.0
2011-12-28 14:20:00,18.81,18.85,18.81,18.84,9600.0,13.6895,13.7186,13.6895,13.7114,9600.0
2011-12-28 14:25:00,18.84,18.87,18.84,18.86,10600.0,13.7114,13.7332,13.7114,13.7259,10600.0
2011-12-28 14:30:00,18.87,18.87,18.81,18.82,8600.0,13.7332,13.7332,13.6895,13.6968,8600.0
2011-12-28 14:35:00,18.81,18.85,18.81,18.83,12600.0,13.6895,13.7186,13.6895,13.7041,12600.0
2011-12-28 14:40:00,18.83,18.83,18.81,18.82,7800.0,13.7041,13.7041,13.6895,13.6968,7800.0
2011-12-28 14:45:00,18.82,18.83,18.81,18.83,8600.0,13.6968,13.7041,13.6895,13.7041,8600.0
2011-12-28 14:50:00,18.83,18.83,18.81,18.82,11200.0,13.7041,13.7041,13.6895,13.6968,11200.0
2011-12-28 14:55:00,18.81,18.84,18.81,18.82,10800.0,13.6895,13.7114,13.6895,13.6968,10800.0
2011-12-28 15:00:00,18.81,18.83,18.81,18.83,20400.0,13.6895,13.7041,13.6895,13.7041,20400.0
2011-12-28 15:05:00,18.83,18.84,18.82,18.84,9600.0,13.7041,13.7114,13.6968,13.7114,9600.0
2011-12-28 15:10:00,18.85,18.86,18.83,18.83,11400.0,13.7186,13.7259,13.7041,13.7041,11400.0
2011-12-28 15:15:00,18.83,18.83,18.81,18.82,26800.0,13.7041,13.7041,13.6895,13.6968,26800.0
2011-12-28 15:20:00,18.82,18.84,18.81,18.84,12800.0,13.6968,13.7114,13.6895,13.7114,12800.0
2011-12-28 15:25:00,18.84,18.84,18.79,18.82,24800.0,13.7114,13.7114,13.675,13.6968,24800.0
2011-12-28 15:30:00,18.81,18.81,18.78,18.8,15800.0,13.6895,13.6895,13.6677,13.6822,15800.0
2011-12-28 15:35:00,18.8,18.81,18.78,18.8,24600.0,13.6822,13.6895,13.6677,13.6822,24600.0
2011-12-28 15:40:00,18.8,18.84,18.8,18.81,26000.0,13.6822,13.7114,13.6822,13.6895,26000.0
2011-12-28 15:45:00,18.81,18.82,18.79,18.79,23200.0,13.6895,13.6968,13.675,13.675,23200.0
2011-12-28 15:50:00,18.79,18.8,18.78,18.79,23000.0,13.675,13.6822,13.6677,13.675,23000.0
2011-12-28 15:55:00,18.79,18.79,18.77,18.77,37000.0,13.675,13.675,13.6604,13.6604,37000.0
2011-12-29 09:30:00,18.85,18.87,18.79,18.83,9800.0,13.7186,13.7332,13.675,13.7041,9800.0
2011-12-29 09:35:00,18.83,18.89,18.82,18.86,31000.0,13.7041,13.7477,13.6968,13.7259,31000.0
2011-12-29 09:40:00,18.86,18.96,18.86,18.92,26400.0,13.7259,13.7987,13.7259,13.7696,26400.0
2011-12-29 09:45:00,18.92,18.94,18.87,18.89,41200.0,13.7696,13.7841,13.7332,13.7477,41200.0
2011-12-29 09:50:00,18.9,18.91,18.89,18.9,6200.0,13.755,13.7623,13.7477,13.755,6200.0
2011-12-29 09:55:00,18.91,18.93,18.9,18.9,5200.0,13.7623,13.7769,13.755,13.755,5200.0
2011-12-29 10:00:00,18.9,18.94,18.89,18.93,17200.0,13.755,13.7841,13.7477,13.7769,17200.0
2011-12-29 10:05:00,18.92,18.95,18.89,18.95,25600.0,13.7696,13.7914,13.7477,13.7914,25600.0
2011-12-29 10:10:00,18.93,18.98,18.92,18.98,32200.0,13.7769,13.8132,13.7696,13.8132,32200.0
2011-12-29 10:15:00,18.98,19.01,18.96,18.96,9000.0,13.8132,13.8351,13.7987,13.7987,9000.0
2011-12-29 10:20:00,18.97,18.97,18.9,18.9,23400.0,13.806,13.806,13.755,13.755,23400.0
2011-12-29 10:25:00,18.9,18.95,18.89,18.92,18800.0,13.755,13.7914,13.7477,13.7696,18800.0
2011-12-29 10:30:00,18.92,18.93,18.92,18.93,6000.0,13.7696,13.7769,13.7696,13.7769,6000.0
2011-12-29 10:35:00,18.92,18.92,18.91,18.91,5200.0,13.7696,13.7696,13.7623,13.7623,5200.0
2011-12-29 10:40:00,18.9,18.91,18.87,18.91,25200.0,13.755,13.7623,13.7332,13.7623,25200.0
2011-12-29 10:45:00,18.91,18.93,18.91,18.92,9000.0,13.7623,13.7769,13.7623,13.7696,9000.0
2011-12-29 10:50:00,18.93,18.94,18.93,18.93,11600.0,13.7769,13.7841,13.7769,13.7769,11600.0
2011-12-29 10:55:00,18.93,18.94,18.92,18.94,8600.0,13.7769,13.7841,13.7696,13.7841,8600.0
2011-12-29 11:00:00,18.94,18.95,18.93,18.93,8200.0,13.7841,13.7914,13.7769,13.7769,8200.0
2011-12-29 11:05:00,18.94,18.96,18.92,18.92,33000.0,13.7841,13.7987,13.7696,13.7696,33000.0
2011-12-29 11:10:00,18.92,18.93,18.9,18.93,7600.0,13.7696,13.7769,13.755,13.7769,7600.0
2011-12-29 11:15:00,18.94,18.97,18.94,18.97,3600.0,13.7841,13.806,13.7841,13.806,3600.0
2011-12-29 11:20:00,18.97,18.97,18.97,18.97,6200.0,13.806,13.806,13.806,13.806,6200.0
2011-12-29 11:25:00,18.96,18.98,18.95,18.95,18000.0,13.7987,13.8132,13.7914,13.7914,18000.0
2011-12-29 11:30:00,18.94,18.96,18.93,18.95,6400.0,13.7841,13.7987,13.7769,13.7914,6400.0
2011-12-29 11:35:00,18.95,18.98,18.95,18.97,15800.0,13.7914,13.8132,13.7914,13.806,15800.0
2011-12-29 11:40:00,18.97,18.97,18.94,18.95,38000.0,13.806,13.806,13.7841,13.7914,38000.0
2011-12-29 11:45:00,18.95,18.96,18.95,18.95,12200.0,13.7914,13.7987,13.7914,13.7914,12200.0
2011-12-29 11:50:00,18.96,18.96,18.95,18.96,4200.0,13.7987,13.7987,13.7914,13.7987,4200.0
2011-12-29 11:55:00,18.95,18.99,18.93,18.98,14000.0,13.7914,13.8205,13.7769,13.8132,14000.0
2011-12-29 12:00:00,18.98,18.98,18.97,18.98,3600.0,13.8132,13.8132,13.806,13.8132,3600.0
2011-12-29 12:05:00,18.97,18.97,18.96,18.96,4200.0,13.806,13.806,13.7987,13.7987,4200.0
2011-12-29 12:10:00,18.95,18.97,18.95,18.97,1400.0,13.7914,13.806,13.7914,13.806,1400.0
2011-12-29 12:15:00,18.97,18.99,18.97,18.99,5400.0,13.806,13.8205,13.806,13.8205,5400.0
2011-12-29 12:20:00,18.99,18.99,18.97,18.97,4800.0,13.8205,13.8205,13.806,13.806,4800.0
2011-12-29 12:25:00,18.97,18.98,18.97,18.97,3600.0,13.806,13.8132,13.806,13.806,3600.0
2011-12-29 12:30:00,18.97,18.97,18.93,18.97,32600.0,13.806,13.806,13.7769,13.806,32600.0
2011-12-29 12:35:00,18.97,19.01,18.97,19.01,4600.0,13.806,13.8351,13.806,13.8351,4600.0
2011-12-29 12:40:00,19.02,19.06,19.02,19.06,13000.0,13.8424,13.8715,13.8424,13.8715,13000.0
2011-12-29 12:45:00,19.05,19.07,19.04,19.06,17200.0,13.8642,13.8787,13.8569,13.8715,17200.0
2011-12-29 12:50:00,19.06,19.07,19.06,19.07,3000.0,13.8715,13.8787,13.8715,13.8787,3000.0
2011-12-29 12:55:00,19.07,19.07,19.05,19.05,4400.0,13.8787,13.8787,13.8642,13.8642,4400.0
2011-12-29 13:00:00,19.05,19.11,19.05,19.09,107200.0,13.8642,13.9079,13.8642,13.8933,107200.0
2011-12-29 13:05:00,19.09,19.12,19.09,19.12,7600.0,13.8933,13.9151,13.8933,13.9151,7600.0
2011-12-29 13:10:00,19.11,19.12,19.11,19.12,56600.0,13.9079,13.9151,13.9079,13.9151,56600.0
2011-12-29 13:15:00,19.11,19.11,19.09,19.11,36200.0,13.9079,13.9079,13.8933,13.9079,36200.0
2011-12-29 13:20:00,19.11,19.14,19.11,19.14,23800.0,13.9079,13.9297,13.9079,13.9297,23800.0
2011-12-29 13:25:00,19.14,19.15,19.12,19.14,9400.0,13.9297,13.937,13.9151,13.9297,9400.0
2011-12-29 13:30:00,19.14,19.14,19.13,19.14,8000.0,13.9297,13.9297,13.9224,13.9297,8000.0
2011-12-29 13:35:00,19.14,19.16,19.14,19.16,8200.0,13.9297,13.9442,13.9297,13.9442,8200.0
2011-12-29 13:40:00,19.17,19.18,19.15,19.17,19200.0,13.9515,13.9588,13.937,13.9515,19200.0
2011-12-29 13:45:00,19.17,19.2,19.17,19.2,8400.0,13.9515,13.9734,13.9515,13.9734,8400.0
2011-12-29 13:50:00,19.19,19.22,19.18,19.22,29800.0,13.9661,13.9879,13.9588,13.9879,29800.0
2011-12-29 13:55:00,19.21,19.23,19.2,19.22,32000.0,13.9806,13.9952,13.9734,13.9879,32000.0
2011-12-29 14:00:00,19.22,19.24,19.22,19.24,18200.0,13.9879,14.0025,13.9879,14.0025,18200.0
2011-12-29 14:05:00,19.23,19.24,19.22,19.24,20800.0,13.9952,14.0025,13.9879,14.0025,20800.0
2011-12-29 14:10:00,19.24,19.24,19.23,19.23,16000.0,14.0025,14.0025,13.9952,13.9952,16000.0
2011-12-29 14:15:00,19.23,19.25,19.22,19.24,21400.0,13.9952,14.0097,13.9879,14.0025,21400.0
2011-12-29 14:20:00,19.24,19.26,19.24,19.25,20200.0,14.0025,14.017,14.0025,14.0097,20200.0
2011-12-29 14:25:00,19.25,19.27,19.24,19.24,28200.0,14.0097,14.0243,14.0025,14.0025,28200.0
2011-12-29 14:30:00,19.24,19.25,19.19,19.19,18600.0,14.0025,14.0097,13.9661,13.9661,18600.0
2011-12-29 14:35:00,19.2,19.2,19.18,19.18,11600.0,13.9734,13.9734,13.9588,13.9588,11600.0
2011-12-29 14:40:00,19.18,19.2,19.18,19.18,6000.0,13.9588,13.9734,13.9588,13.9588,6000.0
2011-12-29 14:45:00,19.18,19.2,19.18,19.2,9000.0,13.9588,13.9734,13.9588,13.9734,9000.0
2011-12-29 14:50:00,19.2,19.2,19.17,19.17,34800.0,13.9734,13.9734,13.9515,13.9515,34800.0
2011-12-29 14:55:00,19.17,19.2,19.17,19.18,19000.0,13.9515,13.9734,13.9515,13.9588,19000.0
2011-12-29 15:00:00,19.19,19.22,19.18,19.21,9800.0,13.9661,13.9879,13.9588,13.9806,9800.0
2011-12-29 15:05:00,19.21,19.21,19.18,19.2,12000.0,13.9806,13.9806,13.9588,13.9734,12000.0
2011-12-29 15:10:00,19.2,19.21,19.18,19.19,13400.0,13.9734,13.9806,13.9588,13.9661,13400.0
2011-12-29 15:15:00,19.19,19.22,19.19,19.2,11600.0,13.9661,13.9879,13.9661,13.9734,11600.0
2011-12-29 15:20:00,19.2,19.23,19.19,19.23,18200.0,13.9734,13.9952,13.9661,13.9952,18200.0
2011-12-29 15:25:00,19.23,19.23,19.2,19.22,15400.0,13.9952,13.9952,13.9734,13.9879,15400.0
2011-12-29 15:30:00,19.22,19.23,19.2,19.2,24600.0,13.9879,13.9952,13.9734,13.9734,24600.0
2011-12-29 15:35:00,19.21,19.23,19.21,19.23,27600.0,13.9806,13.9952,13.9806,13.9952,27600.0
2011-12-29 15:40:00,19.23,19.27,19.23,19.26,26000.0,13.9952,14.0243,13.9952,14.017,26000.0
2011-12-29 15:45:00,19.27,19.28,19.25,19.26,47400.0,14.0243,14.0316,14.0097,14.017,47400.0
2011-12-29 15:50:00,19.27,19.31,19.27,19.28,80000.0,14.0243,14.0534,14.0243,14.0316,80000.0
2011-12-29 15:55:00,19.28,19.31,19.27,19.28,90000.0,14.0316,14.0534,14.0243,14.0316,90000.0
2011-12-30 09:30:00,19.31,19.31,19.18,19.23,33200.0,14.0534,14.0534,13.9588,13.9952,33200.0
2011-12-30 09:35:00,19.23,19.28,19.21,19.22,19000.0,13.9952,14.0316,13.9806,13.9879,19000.0
2011-12-30 09:40:00,19.22,19.27,19.21,19.25,36000.0,13.9879,14.0243,13.9806,14.0097,36000.0
2011-12-30 09:45:00,19.26,19.32,19.26,19.3,28000.0,14.017,14.0607,14.017,14.0461,28000.0
2011-12-30 09:50:00,19.29,19.33,19.28,19.32,9200.0,14.0389,14.068,14.0316,14.0607,9200.0
2011-12-30 09:55:00,19.33,19.34,19.32,19.32,10400.0,14.068,14.0752,14.0607,14.0607,10400.0
2011-12-30 10:00:00,19.33,19.34,19.31,19.34,8200.0,14.068,14.0752,14.0534,14.0752,8200.0
2011-12-30 10:05:00,19.33,19.35,19.32,19.34,20400.0,14.068,14.0825,14.0607,14.0752,20400.0
2011-12-30 10:10:00,19.34,19.34,19.31,19.34,9400.0,14.0752,14.0752,14.0534,14.0752,9400.0
2011-12-30 10:15:00,19.33,19.34,19.3,19.31,11800.0,14.068,14.0752,14.0461,14.0534,11800.0
2011-12-30 10:20:00,19.31,19.35,19.31,19.34,14600.0,14.0534,14.0825,14.0534,14.0752,14600.0
2011-12-30 10:25:00,19.34,19.34,19.32,19.33,14000.0,14.0752,14.0752,14.0607,14.068,14000.0
2011-12-30 10:30:00,19.33,19.36,19.33,19.35,16400.0,14.068,14.0898,14.068,14.0825,16400.0
2011-12-30 10:35:00,19.36,19.39,19.36,19.38,14200.0,14.0898,14.1116,14.0898,14.1044,14200.0
2011-12-30 10:40:00,19.38,19.41,19.38,19.38,9400.0,14.1044,14.1262,14.1044,14.1044,9400.0
2011-12-30 10:45:00,19.37,19.37,19.35,19.36,9400.0,14.0971,14.0971,14.0825,14.0898,9400.0
2011-12-30 10:50:00,19.36,19.38,19.36,19.36,19600.0,14.0898,14.1044,14.0898,14.0898,19600.0
2011-12-30 10:55:00,19.36,19.38,19.36,19.36,10600.0,14.0898,14.1044,14.0898,14.0898,10600.0
2011-12-30 11:00:00,19.39,19.39,19.38,19.38,8000.0,14.1116,14.1116,14.1044,14.1044,8000.0
2011-12-30 11:05:00,19.38,19.39,19.37,19.37,11000.0,14.1044,14.1116,14.0971,14.0971,11000.0
2011-12-30 11:10:00,19.36,19.37,19.35,19.35,8800.0,14.0898,14.0971,14.0825,14.0825,8800.0
2011-12-30 11:15:00,19.34,19.35,19.34,19.34,7400.0,14.0752,14.0825,14.0752,14.0752,7400.0
2011-12-30 11:20:00,19.34,19.36,19.33,19.36,4800.0,14.0752,14.0898,14.068,14.0898,4800.0
2011-12-30 11:25:00,19.36,19.36,19.31,19.31,8800.0,14.0898,14.0898,14.0534,14.0534,8800.0
2011-12-30 11:30:00,19.31,19.31,19.29,19.3,14200.0,14.0534,14.0534,14.0389,14.0461,14200.0
2011-12-30 11:35:00,19.29,19.33,19.28,19.32,20600.0,14.0389,14.068,14.0316,14.0607,20600.0
2011-12-30 11:40:00,19.33,19.33,19.31,19.31,3200.0,14.068,14.068,14.0534,14.0534,3200.0
2011-12-30 11:45:00,19.31,19.31,19.3,19.31,7400.0,14.0534,14.0534,14.0461,14.0534,7400.0
2011-12-30 11:50:00,19.31,19.31,19.3,19.31,3000.0,14.0534,14.0534,14.0461,14.0534,3000.0
2011-12-30 11:55:00,19.31,19.32,19.31,19.32,6800.0,14.0534,14.0607,14.0534,14.0607,6800.0
2011-12-30 12:00:00,19.32,19.32,19.31,19.31,5800.0,14.0607,14.0607,14.0534,14.0534,5800.0
2011-12-30 12:05:00,19.31,19.32,19.31,19.31,3400.0,14.0534,14.0607,14.0534,14.0534,3400.0
2011-12-30 12:10:00,19.31,19.31,19.3,19.3,5000.0,14.0534,14.0534,14.0461,14.0461,5000.0
2011-12-30 12:15:00,19.3,19.31,19.29,19.31,8400.0,14.0461,14.0534,14.0389,14.0534,8400.0
2011-12-30 12:20:00,19.31,19.32,19.3,19.31,33600.0,14.0534,14.0607,14.0461,14.0534,33600.0
2011-12-30 12:25:00,19.31,19.36,19.31,19.36,20600.0,14.0534,14.0898,14.0534,14.0898,20600.0
2011-12-30 12:30:00,19.36,19.39,19.36,19.38,9600.0,14.0898,14.1116,14.0898,14.1044,9600.0
2011-12-30 12:35:00,19.39,19.4,19.38,19.39,7800.0,14.1116,14.1189,14.1044,14.1116,7800.0
2011-12-30 12:40:00,19.4,19.4,19.38,19.38,4400.0,14.1189,14.1189,14.1044,14.1044,4400.0
2011-12-30 12:45:00,19.37,19.39,19.37,19.37,3600.0,14.0971,14.1116,14.0971,14.0971,3600.0
2011-12-30 12:50:00,19.37,19.38,19.36,19.38,4000.0,14.0971,14.1044,14.0898,14.1044,4000.0
2011-12-30 12:55:00,19.38,19.38,19.36,19.36,6400.0,14.1044,14.1044,14.0898,14.0898,6400.0
2011-12-30 13:00:00,19.37,19.38,19.36,19.36,2800.0,14.0971,14.1044,14.0898,14.0898,2800.0
2011-12-30 13:05:00,19.36,19.36,19.35,19.36,5200.0,14.0898,14.0898,14.0825,14.0898,5200.0
2011-12-30 13:10:00,19.35,19.37,19.35,19.37,12000.0,14.0825,14.0971,14.0825,14.0971,12000.0
2011-12-30 13:15:00,19.37,19.37,19.35,19.35,4600.0,14.0971,14.0971,14.0825,14.0825,4600.0
2011-12-30 13:20:00,19.35,19.35,19.34,19.34,2200.0,14.0825,14.0825,14.0752,14.0752,2200.0
2011-12-30 13:25:00,19.34,19.34,19.33,19.33,4600.0,14.0752,14.0752,14.068,14.068,4600.0
2011-12-30 13:30:00,19.33,19.33,19.32,19.32,4200.0,14.068,14.068,14.0607,14.0607,4200.0
2011-12-30 13:35:00,19.32,19.33,19.31,19.33,8000.0,14.0607,14.068,14.0534,14.068,8000.0
2011-12-30 13:40:00,19.33,19.33,19.32,19.33,7400.0,14.068,14.068,14.0607,14.068,7400.0
2011-12-30 13:45:00,19.33,19.33,19.32,19.32,5200.0,14.068,14.068,14.0607,14.0607,5200.0
2011-12-30 13:50:00,19.32,19.32,19.3,19.3,7800.0,14.0607,14.0607,14.0461,14.0461,7800.0
2011-12-30 13:55:00,19.3,19.31,19.27,19.27,13400.0,14.0461,14.0534,14.0243,14.0243,13400.0
2011-12-30 14:00:00,19.28,19.29,19.27,19.27,8400.0,14.0316,14.0389,14.0243,14.0243,8400.0
2011-12-30 14:05:00,19.27,19.28,19.25,19.25,5800.0,14.0243,14.0316,14.0097,14.0097,5800.0
2011-12-30 14:10:00,19.25,19.25,19.24,19.25,11000.0,14.0097,14.0097,14.0025,14.0097,11000.0
2011-12-30 14:15:00,19.25,19.25,19.24,19.24,2000.0,14.0097,14.0097,14.0025,14.0025,2000.0
2011-12-30 14:20:00,19.24,19.24,19.2,19.22,18400.0,14.0025,14.0025,13.9734,13.9879,18400.0
2011-12-30 14:25:00,19.23,19.25,19.22,19.25,9600.0,13.9952,14.0097,13.9879,14.0097,9600.0
2011-12-30 14:30:00,19.25,19.29,19.25,19.27,11200.0,14.0097,14.0389,14.0097,14.0243,11200.0
2011-12-30 14:35:00,19.27,19.27,19.25,19.27,7800.0,14.0243,14.0243,14.0097,14.0243,7800.0
2011-12-30 14:40:00,19.28,19.28,19.25,19.26,9800.0,14.0316,14.0316,14.0097,14.017,9800.0
2011-12-30 14:45:00,19.25,19.28,19.25,19.26,9400.0,14.0097,14.0316,14.0097,14.017,9400.0
2011-12-30 14:50:00,19.26,19.28,19.26,19.28,12200.0,14.017,14.0316,14.017,14.0316,12200.0
2011-12-30 14:55:00,19.28,19.28,19.25,19.27,11800.0,14.0316,14.0316,14.0097,14.0243,11800.0
2011-12-30 15:00:00,19.28,19.3,19.28,19.3,18400.0,14.0316,14.0461,14.0316,14.0461,18400.0
2011-12-30 15:05:00,19.3,19.31,19.29,19.3,17200.0,14.0461,14.0534,14.0389,14.0461,17200.0
2011-12-30 15:10:00,19.29,19.3,19.28,19.28,15000.0,14.0389,14.0461,14.0316,14.0316,15000.0
2011-12-30 15:15:00,19.29,19.29,19.28,19.29,8200.0,14.0389,14.0389,14.0316,14.0389,8200.0
2011-12-30 15:20:00,19.29,19.32,19.29,19.32,11200.0,14.0389,14.0607,14.0389,14.0607,11200.0
2011-12-30 15:25:00,19.32,19.32,19.3,19.3,18600.0,14.0607,14.0607,14.0461,14.0461,18600.0
2011-12-30 15:30:00,19.3,19.3,19.28,19.29,14400.0,14.0461,14.0461,14.0316,14.0389,14400.0
2011-12-30 15:35:00,19.29,19.29,19.28,19.29,18400.0,14.0389,14.0389,14.0316,14.0389,18400.0
2011-12-30 15:40:00,19.28,19.29,19.28,19.29,23000.0,14.0316,14.0389,14.0316,14.0389,23000.0
2011-12-30 15:45:00,19.29,19.31,19.29,19.3,71600.0,14.0389,14.0534,14.0389,14.0461,71600.0
2011-12-30 15:50:00,19.3,19.3,19.29,19.29,43800.0,14.0461,14.0461,14.0389,14.0389,43800.0
2011-12-30 15:55:00,19.3,19.3,19.25,19.25,158200.0,14.0461,14.0461,14.0097,14.0097,158200.0
2012-01-03 09:30:00,18.83,19.01,18.51,19.0,460200.0,13.7041,13.8351,13.4712,13.8278,460200.0
2012-01-03 09:35:00,19.0,19.17,18.93,19.04,237800.0,13.8278,13.9515,13.7769,13.8569,237800.0
2012-01-03 09:40:00,19.04,19.1,18.97,19.1,180200.0,13.8569,13.9006,13.806,13.9006,180200.0
2012-01-03 09:45:00,19.09,19.09,18.9,19.0,167600.0,13.8933,13.8933,13.755,13.8278,167600.0
2012-01-03 09:50:00,19.01,19.12,18.97,18.99,94000.0,13.8351,13.9151,13.806,13.8205,94000.0
2012-01-03 09:55:00,18.98,19.11,18.98,19.06,56600.0,13.8132,13.9079,13.8132,13.8715,56600.0
2012-01-03 10:00:00,19.07,19.17,19.06,19.14,150800.0,13.8787,13.9515,13.8715,13.9297,150800.0
2012-01-03 10:05:00,19.12,19.14,19.03,19.05,51800.0,13.9151,13.9297,13.8496,13.8642,51800.0
2012-01-03 10:10:00,19.05,19.05,18.94,18.96,56600.0,13.8642,13.8642,13.7841,13.7987,56600.0
2012-01-03 10:15:00,18.96,19.01,18.96,19.0,69400.0,13.7987,13.8351,13.7987,13.8278,69400.0
2012-01-03 10:20:00,18.99,19.0,18.81,18.81,122000.0,13.8205,13.8278,13.6895,13.6895,122000.0
2012-01-03 10:25:00,18.82,18.82,18.73,18.73,136000.0,13.6968,13.6968,13.6313,13.6313,136000.0
2012-01-03 10:30:00,18.73,18.78,18.73,18.75,71800.0,13.6313,13.6677,13.6313,13.6459,71800.0
2012-01-03 10:35:00,18.75,18.75,18.72,18.72,163800.0,13.6459,13.6459,13.624,13.624,163800.0
2012-01-03 10:40:00,18.72,18.79,18.65,18.68,302600.0,13.624,13.675,13.5731,13.5949,302600.0
2012-01-03 10:45:00,18.68,18.68,18.51,18.61,225600.0,13.5949,13.5949,13.4712,13.544,225600.0
2012-01-03 10:50:00,18.61,18.68,18.6,18.68,57400.0,13.544,13.5949,13.5367,13.5949,57400.0
2012-01-03 10:55:00,18.68,18.72,18.64,18.64,64400.0,13.5949,13.624,13.5658,13.5658,64400.0
2012-01-03 11:00:00,18.64,18.65,18.38,18.49,582800.0,13.5658,13.5731,13.3766,13.4566,582800.0
2012-01-03 11:05:00,18.5,18.64,18.49,18.64,143200.0,13.4639,13.5658,13.4566,13.5658,143200.0
2012-01-03 11:10:00,18.63,18.73,18.62,18.66,177400.0,13.5585,13.6313,13.5512,13.5804,177400.0
2012-01-03 11:15:00,18.65,18.71,18.61,18.63,233800.0,13.5731,13.6167,13.544,13.5585,233800.0
2012-01-03 11:20:00,18.63,18.71,18.6,18.71,120000.0,13.5585,13.6167,13.5367,13.6167,120000.0
2012-01-03 11:25:00,18.71,18.8,18.7,18.79,124800.0,13.6167,13.6822,13.6095,13.675,124800.0
2012-01-03 11:30:00,18.78,18.78,18.64,18.72,256800.0,13.6677,13.6677,13.5658,13.624,256800.0
2012-01-03 11:35:00,18.72,18.75,18.72,18.75,132400.0,13.624,13.6459,13.624,13.6459,132400.0
2012-01-03 11:40:00,18.75,18.75,18.66,18.68,21600.0,13.6459,13.6459,13.5804,13.5949,21600.0
2012-01-03 11:45:00,18.68,18.68,18.5,18.56,482800.0,13.5949,13.5949,13.4639,13.5076,482800.0
2012-01-03 11:50:00,18.56,18.59,18.5,18.57,91000.0,13.5076,13.5294,13.4639,13.5149,91000.0
2012-01-03 11:55:00,18.57,18.57,18.5,18.5,68000.0,13.5149,13.5149,13.4639,13.4639,68000.0
2012-01-03 12:00:00,18.5,18.52,18.43,18.43,32600.0,13.4639,13.4785,13.413,13.413,32600.0
2012-01-03 12:05:00,18.43,18.45,18.41,18.45,36200.0,13.413,13.4275,13.3984,13.4275,36200.0
2012-01-03 12:10:00,18.45,18.48,18.42,18.42,31400.0,13.4275,13.4494,13.4057,13.4057,31400.0
2012-01-03 12:15:00,18.43,18.47,18.42,18.43,35800.0,13.413,13.4421,13.4057,13.413,35800.0
2012-01-03 12:20:00,18.43,18.44,18.35,18.36,44800.0,13.413,13.4202,13.3547,13.362,44800.0
2012-01-03 12:25:00,18.35,18.4,18.34,18.4,84600.0,13.3547,13.3911,13.3475,13.3911,84600.0
2012-01-03 12:30:00,18.4,18.43,18.36,18.43,168800.0,13.3911,13.413,13.362,13.413,168800.0
2012-01-03 12:35:00,18.43,18.45,18.4,18.43,207600.0,13.413,13.4275,13.3911,13.413,207600.0
2012-01-03 12:40:00,18.43,18.43,18.41,18.43,141400.0,13.413,13.413,13.3984,13.413,141400.0
2012-01-03 12:45:00,18.43,18.43,18.34,18.34,33400.0,13.413,13.413,13.3475,13.3475,33400.0
2012-01-03 12:50:00,18.33,18.42,18.32,18.42,93600.0,13.3402,13.4057,13.3329,13.4057,93600.0
2012-01-03 12:55:00,18.41,18.43,18.39,18.43,77000.0,13.3984,13.413,13.3839,13.413,77000.0
2012-01-03 13:00:00,18.43,18.53,18.42,18.53,115400.0,13.413,13.4857,13.4057,13.4857,115400.0
2012-01-03 13:05:00,18.53,18.54,18.5,18.52,25800.0,13.4857,13.493,13.4639,13.4785,25800.0
2012-01-03 13:10:00,18.51,18.55,18.5,18.54,53000.0,13.4712,13.5003,13.4639,13.493,53000.0
2012-01-03 13:15:00,18.53,18.56,18.53,18.56,23800.0,13.4857,13.5076,13.4857,13.5076,23800.0
2012-01-03 13:20:00,18.57,18.6,18.56,18.59,72200.0,13.5149,13.5367,13.5076,13.5294,72200.0
2012-01-03 13:25:00,18.59,18.6,18.55,18.6,43400.0,13.5294,13.5367,13.5003,13.5367,43400.0
2012-01-03 13:30:00,18.59,18.59,18.57,18.58,46400.0,13.5294,13.5294,13.5149,13.5221,46400.0
2012-01-03 13:35:00,18.57,18.59,18.57,18.58,30000.0,13.5149,13.5294,13.5149,13.5221,30000.0
2012-01-03 13:40:00,18.58,18.63,18.57,18.58,45600.0,13.5221,13.5585,13.5149,13.5221,45600.0
2012-01-03 13:45:00,18.57,18.59,18.57,18.58,54600.0,13.5149,13.5294,13.5149,13.5221,54600.0
2012-01-03 13:50:00,18.57,18.59,18.57,18.58,35200.0,13.5149,13.5294,13.5149,13.5221,35200.0
2012-01-03 13:55:00,18.58,18.58,18.57,18.58,38800.0,13.5221,13.5221,13.5149,13.5221,38800.0
2012-01-03 14:00:00,18.58,18.61,18.58,18.59,30800.0,13.5221,13.544,13.5221,13.5294,30800.0
2012-01-03 14:05:00,18.59,18.6,18.57,18.59,65200.0,13.5294,13.5367,13.5149,13.5294,65200.0
2012-01-03 14:10:00,18.59,18.6,18.57,18.59,43200.0,13.5294,13.5367,13.5149,13.5294,43200.0
2012-01-03 14:15:00,18.58,18.58,18.52,18.52,41600.0,13.5221,13.5221,13.4785,13.4785,41600.0
2012-01-03 14:20:00,18.52,18.53,18.5,18.5,43000.0,13.4785,13.4857,13.4639,13.4639,43000.0
2012-01-03 14:25:00,18.5,18.5,18.47,18.48,47200.0,13.4639,13.4639,13.4421,13.4494,47200.0
2012-01-03 14:30:00,18.48,18.52,18.48,18.51,53600.0,13.4494,13.4785,13.4494,13.4712,53600.0
2012-01-03 14:35:00,18.51,18.52,18.5,18.5,73200.0,13.4712,13.4785,13.4639,13.4639,73200.0
2012-01-03 14:40:00,18.5,18.56,18.5,18.53,101000.0,13.4639,13.5076,13.4639,13.4857,101000.0
2012-01-03 14:45:00,18.54,18.58,18.53,18.57,29600.0,13.493,13.5221,13.4857,13.5149,29600.0
2012-01-03 14:50:00,18.58,18.58,18.57,18.57,60800.0,13.5221,13.5221,13.5149,13.5149,60800.0
2012-01-03 14:55:00,18.57,18.58,18.57,18.58,48400.0,13.5149,13.5221,13.5149,13.5221,48400.0
2012-01-03 15:00:00,18.58,18.58,18.54,18.54,70200.0,13.5221,13.5221,13.493,13.493,70200.0
2012-01-03 15:05:00,18.54,18.57,18.54,18.56,89800.0,13.493,13.5149,13.493,13.5076,89800.0
2012-01-03 15:10:00,18.55,18.55,18.52,18.53,88000.0,13.5003,13.5003,13.4785,13.4857,88000.0
2012-01-03 15:15:00,18.53,18.54,18.53,18.54,54200.0,13.4857,13.493,13.4857,13.493,54200.0
2012-01-03 15:20:00,18.54,18.54,18.5,18.52,120200.0,13.493,13.493,13.4639,13.4785,120200.0
2012-01-03 15:25:00,18.51,18.54,18.49,18.5,135800.0,13.4712,13.493,13.4566,13.4639,135800.0
2012-01-03 15:30:00,18.5,18.52,18.5,18.52,58600.0,13.4639,13.4785,13.4639,13.4785,58600.0
2012-01-03 15:35:00,18.52,18.52,18.5,18.51,85200.0,13.4785,13.4785,13.4639,13.4712,85200.0
2012-01-03 15:40:00,18.5,18.53,18.5,18.52,108200.0,13.4639,13.4857,13.4639,13.4785,108200.0
2012-01-03 15:45:00,18.53,18.53,18.48,18.48,138600.0,13.4857,13.4857,13.4494,13.4494,138600.0
2012-01-03 15:50:00,18.48,18.5,18.44,18.45,152800.0,13.4494,13.4639,13.4202,13.4275,152800.0
2012-01-03 15:55:00,18.46,18.49,18.46,18.47,233000.0,13.4348,13.4566,13.4348,13.4421,233000.0
2012-01-04 09:30:00,18.4,18.49,18.36,18.45,57200.0,13.3911,13.4566,13.362,13.4275,57200.0
2012-01-04 09:35:00,18.45,18.52,18.35,18.51,89800.0,13.4275,13.4785,13.3547,13.4712,89800.0
2012-01-04 09:40:00,18.52,18.53,18.47,18.49,35000.0,13.4785,13.4857,13.4421,13.4566,35000.0
2012-01-04 09:45:00,18.48,18.54,18.48,18.5,28600.0,13.4494,13.493,13.4494,13.4639,28600.0
2012-01-04 09:50:00,18.53,18.61,18.53,18.61,21800.0,13.4857,13.544,13.4857,13.544,21800.0
2012-01-04 09:55:00,18.61,18.65,18.6,18.61,18800.0,13.544,13.5731,13.5367,13.544,18800.0
2012-01-04 10:00:00,18.61,18.64,18.58,18.6,42800.0,13.544,13.5658,13.5221,13.5367,42800.0
2012-01-04 10:05:00,18.59,18.63,18.59,18.61,27200.0,13.5294,13.5585,13.5294,13.544,27200.0
2012-01-04 10:10:00,18.59,18.61,18.55,18.59,36600.0,13.5294,13.544,13.5003,13.5294,36600.0
2012-01-04 10:15:00,18.59,18.61,18.53,18.58,47200.0,13.5294,13.544,13.4857,13.5221,47200.0
2012-01-04 10:20:00,18.58,18.65,18.58,18.64,15400.0,13.5221,13.5731,13.5221,13.5658,15400.0
2012-01-04 10:25:00,18.64,18.64,18.61,18.61,16800.0,13.5658,13.5658,13.544,13.544,16800.0
2012-01-04 10:30:00,18.61,18.64,18.59,18.64,26000.0,13.544,13.5658,13.5294,13.5658,26000.0
2012-01-04 10:35:00,18.64,18.66,18.62,18.65,104200.0,13.5658,13.5804,13.5512,13.5731,104200.0
2012-01-04 10:40:00,18.65,18.7,18.65,18.7,16800.0,13.5731,13.6095,13.5731,13.6095,16800.0
2012-01-04 10:45:00,18.7,18.77,18.7,18.77,35200.0,13.6095,13.6604,13.6095,13.6604,35200.0
2012-01-04 10:50:00,18.77,18.84,18.77,18.84,33400.0,13.6604,13.7114,13.6604,13.7114,33400.0
2012-01-04 10:55:00,18.84,18.85,18.8,18.8,20200.0,13.7114,13.7186,13.6822,13.6822,20200.0
2012-01-04 11:00:00,18.8,18.89,18.8,18.89,17800.0,13.6822,13.7477,13.6822,13.7477,17800.0
2012-01-04 11:05:00,18.89,18.9,18.86,18.87,25400.0,13.7477,13.755,13.7259,13.7332,25400.0
2012-01-04 11:10:00,18.88,18.88,18.86,18.88,9400.0,13.7405,13.7405,13.7259,13.7405,9400.0
2012-01-04 11:15:00,18.87,18.88,18.85,18.85,17600.0,13.7332,13.7405,13.7186,13.7186,17600.0
2012-01-04 11:20:00,18.85,18.86,18.83,18.84,67800.0,13.7186,13.7259,13.7041,13.7114,67800.0
2012-01-04 11:25:00,18.84,18.85,18.83,18.85,9800.0,13.7114,13.7186,13.7041,13.7186,9800.0
2012-01-04 11:30:00,18.85,18.85,18.82,18.82,40000.0,13.7186,13.7186,13.6968,13.6968,40000.0
2012-01-04 11:35:00,18.82,18.83,18.79,18.8,86200.0,13.6968,13.7041,13.675,13.6822,86200.0
2012-01-04 11:40:00,18.8,18.8,18.78,18.78,12600.0,13.6822,13.6822,13.6677,13.6677,12600.0
2012-01-04 11:45:00,18.77,18.77,18.7,18.77,133400.0,13.6604,13.6604,13.6095,13.6604,133400.0
2012-01-04 11:50:00,18.77,18.81,18.77,18.78,57400.0,13.6604,13.6895,13.6604,13.6677,57400.0
2012-01-04 11:55:00,18.77,18.78,18.74,18.78,24000.0,13.6604,13.6677,13.6386,13.6677,24000.0
2012-01-04 12:00:00,18.78,18.79,18.77,18.79,12800.0,13.6677,13.675,13.6604,13.675,12800.0
2012-01-04 12:05:00,18.79,18.82,18.79,18.79,33000.0,13.675,13.6968,13.675,13.675,33000.0
2012-01-04 12:10:00,18.79,18.81,18.79,18.8,11200.0,13.675,13.6895,13.675,13.6822,11200.0
2012-01-04 12:15:00,18.8,18.83,18.8,18.82,29000.0,13.6822,13.7041,13.6822,13.6968,29000.0
2012-01-04 12:20:00,18.82,18.84,18.81,18.84,29200.0,13.6968,13.7114,13.6895,13.7114,29200.0
2012-01-04 12:25:00,18.84,18.88,18.83,18.87,21600.0,13.7114,13.7405,13.7041,13.7332,21600.0
2012-01-04 12:30:00,18.87,18.89,18.86,18.89,22400.0,13.7332,13.7477,13.7259,13.7477,22400.0
2012-01-04 12:35:00,18.89,18.93,18.86,18.93,73800.0,13.7477,13.7769,13.7259,13.7769,73800.0
2012-01-04 12:40:00,18.93,19.02,18.92,19.02,107800.0,13.7769,13.8424,13.7696,13.8424,107800.0
2012-01-04 12:45:00,19.03,19.13,19.03,19.13,106000.0,13.8496,13.9224,13.8496,13.9224,106000.0
2012-01-04 12:50:00,19.14,19.16,19.06,19.1,65800.0,13.9297,13.9442,13.8715,13.9006,65800.0
2012-01-04 12:55:00,19.1,19.18,19.1,19.16,49800.0,13.9006,13.9588,13.9006,13.9442,49800.0
2012-01-04 13:00:00,19.15,19.15,19.05,19.05,41400.0,13.937,13.937,13.8642,13.8642,41400.0
2012-01-04 13:05:00,19.05,19.07,18.97,18.99,87400.0,13.8642,13.8787,13.806,13.8205,87400.0
2012-01-04 13:10:00,18.99,18.99,18.96,18.98,48800.0,13.8205,13.8205,13.7987,13.8132,48800.0
2012-01-04 13:15:00,18.98,18.99,18.96,18.97,17200.0,13.8132,13.8205,13.7987,13.806,17200.0
2012-01-04 13:20:00,18.98,19.0,18.97,18.98,38400.0,13.8132,13.8278,13.806,13.8132,38400.0
2012-01-04 13:25:00,18.98,18.99,18.96,18.98,49400.0,13.8132,13.8205,13.7987,13.8132,49400.0
2012-01-04 13:30:00,18.98,19.01,18.98,19.0,61800.0,13.8132,13.8351,13.8132,13.8278,61800.0
2012-01-04 13:35:00,19.0,19.02,18.99,18.99,18400.0,13.8278,13.8424,13.8205,13.8205,18400.0
2012-01-04 13:40:00,19.0,19.0,18.99,19.0,56400.0,13.8278,13.8278,13.8205,13.8278,56400.0
2012-01-04 13:45:00,19.0,19.03,18.99,19.02,14400.0,13.8278,13.8496,13.8205,13.8424,14400.0
2012-01-04 13:50:00,19.02,19.03,19.0,19.03,9400.0,13.8424,13.8496,13.8278,13.8496,9400.0
2012-01-04 13:55:00,19.03,19.05,18.98,18.99,51400.0,13.8496,13.8642,13.8132,13.8205,51400.0
2012-01-04 14:00:00,18.99,19.0,18.99,18.99,22800.0,13.8205,13.8278,13.8205,13.8205,22800.0
2012-01-04 14:05:00,18.99,18.99,18.96,18.96,47400.0,13.8205,13.8205,13.7987,13.7987,47400.0
2012-01-04 14:10:00,18.96,18.97,18.95,18.96,33800.0,13.7987,13.806,13.7914,13.7987,33800.0
2012-01-04 14:15:00,18.97,18.98,18.96,18.98,41400.0,13.806,13.8132,13.7987,13.8132,41400.0
2012-01-04 14:20:00,18.98,18.99,18.97,18.98,45400.0,13.8132,13.8205,13.806,13.8132,45400.0
2012-01-04 14:25:00,18.98,19.0,18.98,18.99,21200.0,13.8132,13.8278,13.8132,13.8205,21200.0
2012-01-04 14:30:00,19.0,19.05,19.0,19.01,51000.0,13.8278,13.8642,13.8278,13.8351,51000.0
2012-01-04 14:35:00,19.01,19.02,19.0,19.01,16600.0,13.8351,13.8424,13.8278,13.8351,16600.0
2012-01-04 14:40:00,19.01,19.06,19.01,19.06,19200.0,13.8351,13.8715,13.8351,13.8715,19200.0
2012-01-04 14:45:00,19.05,19.06,19.04,19.04,18600.0,13.8642,13.8715,13.8569,13.8569,18600.0
2012-01-04 14:50:00,19.04,19.09,19.04,19.09,32000.0,13.8569,13.8933,13.8569,13.8933,32000.0
2012-01-04 14:55:00,19.08,19.09,19.07,19.07,37600.0,13.886,13.8933,13.8787,13.8787,37600.0
2012-01-04 15:00:00,19.06,19.06,19.02,19.03,23600.0,13.8715,13.8715,13.8424,13.8496,23600.0
2012-01-04 15:05:00,19.02,19.03,18.97,18.98,147400.0,13.8424,13.8496,13.806,13.8132,147400.0
2012-01-04 15:10:00,18.98,19.0,18.98,19.0,69200.0,13.8132,13.8278,13.8132,13.8278,69200.0
2012-01-04 15:15:00,19.0,19.0,18.97,18.97,49200.0,13.8278,13.8278,13.806,13.806,49200.0
2012-01-04 15:20:00,18.97,19.0,18.97,18.99,40800.0,13.806,13.8278,13.806,13.8205,40800.0
2012-01-04 15:25:00,18.99,19.0,18.98,18.99,45600.0,13.8205,13.8278,13.8132,13.8205,45600.0
2012-01-04 15:30:00,18.99,19.0,18.97,18.99,80000.0,13.8205,13.8278,13.806,13.8205,80000.0
2012-01-04 15:35:00,18.99,19.0,18.97,18.97,99800.0,13.8205,13.8278,13.806,13.806,99800.0
2012-01-04 15:40:00,18.97,19.0,18.94,18.99,114600.0,13.806,13.8278,13.7841,13.8205,114600.0
2012-01-04 15:45:00,18.99,18.99,18.96,18.97,84600.0,13.8205,13.8205,13.7987,13.806,84600.0
2012-01-04 15:50:00,18.98,18.99,18.96,18.99,50600.0,13.8132,13.8205,13.7987,13.8205,50600.0
2012-01-04 15:55:00,18.98,18.99,18.96,18.97,175400.0,13.8132,13.8205,13.7987,13.806,175400.0
2012-01-05 09:30:00,18.9,18.93,18.69,18.72,37400.0,13.755,13.7769,13.6022,13.624,37400.0
2012-01-05 09:35:00,18.71,18.8,18.69,18.78,87200.0,13.6167,13.6822,13.6022,13.6677,87200.0
2012-01-05 09:40:00,18.77,18.77,18.69,18.71,22800.0,13.6604,13.6604,13.6022,13.6167,22800.0
2012-01-05 09:45:00,18.71,18.73,18.7,18.73,55400.0,13.6167,13.6313,13.6095,13.6313,55400.0
2012-01-05 09:50:00,18.73,18.8,18.72,18.79,36800.0,13.6313,13.6822,13.624,13.675,36800.0
2012-01-05 09:55:00,18.79,18.8,18.74,18.75,156000.0,13.675,13.6822,13.6386,13.6459,156000.0
2012-01-05 10:00:00,18.75,18.75,18.65,18.7,219400.0,13.6459,13.6459,13.5731,13.6095,219400.0
2012-01-05 10:05:00,18.71,18.78,18.68,18.78,55800.0,13.6167,13.6677,13.5949,13.6677,55800.0
2012-01-05 10:10:00,18.77,18.8,18.74,18.79,71600.0,13.6604,13.6822,13.6386,13.675,71600.0
2012-01-05 10:15:00,18.79,18.84,18.79,18.82,44200.0,13.675,13.7114,13.675,13.6968,44200.0
2012-01-05 10:20:00,18.83,18.83,18.81,18.81,20000.0,13.7041,13.7041,13.6895,13.6895,20000.0
2012-01-05 10:25:00,18.81,18.82,18.8,18.82,30600.0,13.6895,13.6968,13.6822,13.6968,30600.0
2012-01-05 10:30:00,18.82,18.83,18.8,18.82,42400.0,13.6968,13.7041,13.6822,13.6968,42400.0
2012-01-05 10:35:00,18.82,18.82,18.79,18.79,52000.0,13.6968,13.6968,13.675,13.675,52000.0
2012-01-05 10:40:00,18.8,18.82,18.78,18.78,20200.0,13.6822,13.6968,13.6677,13.6677,20200.0
2012-01-05 10:45:00,18.78,18.79,18.75,18.75,16600.0,13.6677,13.675,13.6459,13.6459,16600.0
2012-01-05 10:50:00,18.76,18.8,18.76,18.79,11800.0,13.6531,13.6822,13.6531,13.675,11800.0
2012-01-05 10:55:00,18.79,18.8,18.77,18.78,47200.0,13.675,13.6822,13.6604,13.6677,47200.0
2012-01-05 11:00:00,18.78,18.79,18.75,18.77,48400.0,13.6677,13.675,13.6459,13.6604,48400.0
2012-01-05 11:05:00,18.77,18.78,18.75,18.77,28600.0,13.6604,13.6677,13.6459,13.6604,28600.0
2012-01-05 11:10:00,18.76,18.79,18.75,18.75,38200.0,13.6531,13.675,13.6459,13.6459,38200.0
2012-01-05 11:15:00,18.76,18.82,18.75,18.81,28600.0,13.6531,13.6968,13.6459,13.6895,28600.0
2012-01-05 11:20:00,18.81,18.9,18.81,18.9,12800.0,13.6895,13.755,13.6895,13.755,12800.0
2012-01-05 11:25:00,18.91,18.94,18.88,18.92,44400.0,13.7623,13.7841,13.7405,13.7696,44400.0
2012-01-05 11:30:00,18.92,18.92,18.89,18.9,14400.0,13.7696,13.7696,13.7477,13.755,14400.0
2012-01-05 11:35:00,18.89,18.91,18.89,18.91,5800.0,13.7477,13.7623,13.7477,13.7623,5800.0
2012-01-05 11:40:00,18.92,18.92,18.91,18.91,44600.0,13.7696,13.7696,13.7623,13.7623,44600.0
2012-01-05 11:45:00,18.92,18.93,18.91,18.92,20600.0,13.7696,13.7769,13.7623,13.7696,20600.0
2012-01-05 11:50:00,18.92,18.92,18.91,18.92,7800.0,13.7696,13.7696,13.7623,13.7696,7800.0
2012-01-05 11:55:00,18.92,18.93,18.91,18.91,14200.0,13.7696,13.7769,13.7623,13.7623,14200.0
2012-01-05 12:00:00,18.92,18.92,18.9,18.92,18800.0,13.7696,13.7696,13.755,13.7696,18800.0
2012-01-05 12:05:00,18.92,18.92,18.92,18.92,17800.0,13.7696,13.7696,13.7696,13.7696,17800.0
2012-01-05 12:10:00,18.92,18.93,18.91,18.91,13000.0,13.7696,13.7769,13.7623,13.7623,13000.0
2012-01-05 12:15:00,18.92,18.93,18.91,18.93,56800.0,13.7696,13.7769,13.7623,13.7769,56800.0
2012-01-05 12:20:00,18.93,18.94,18.89,18.93,19400.0,13.7769,13.7841,13.7477,13.7769,19400.0
2012-01-05 12:25:00,18.93,18.94,18.91,18.91,23000.0,13.7769,13.7841,13.7623,13.7623,23000.0
2012-01-05 12:30:00,18.91,18.93,18.9,18.9,25000.0,13.7623,13.7769,13.755,13.755,25000.0
2012-01-05 12:35:00,18.9,18.91,18.9,18.9,16600.0,13.755,13.7623,13.755,13.755,16600.0
2012-01-05 12:40:00,18.9,18.93,18.9,18.9,31000.0,13.755,13.7769,13.755,13.755,31000.0
2012-01-05 12:45:00,18.9,18.91,18.88,18.91,23000.0,13.755,13.7623,13.7405,13.7623,23000.0
2012-01-05 12:50:00,18.91,18.91,18.89,18.9,25800.0,13.7623,13.7623,13.7477,13.755,25800.0
2012-01-05 12:55:00,18.89,18.93,18.89,18.93,29800.0,13.7477,13.7769,13.7477,13.7769,29800.0
2012-01-05 13:00:00,18.92,18.93,18.92,18.93,33600.0,13.7696,13.7769,13.7696,13.7769,33600.0
2012-01-05 13:05:00,18.93,18.93,18.91,18.93,49200.0,13.7769,13.7769,13.7623,13.7769,49200.0
2012-01-05 13:10:00,18.93,18.93,18.91,18.93,18200.0,13.7769,13.7769,13.7623,13.7769,18200.0
2012-01-05 13:15:00,18.93,18.99,18.91,18.99,18600.0,13.7769,13.8205,13.7623,13.8205,18600.0
2012-01-05 13:20:00,18.98,18.98,18.96,18.97,15800.0,13.8132,13.8132,13.7987,13.806,15800.0
2012-01-05 13:25:00,18.97,19.0,18.96,18.97,30200.0,13.806,13.8278,13.7987,13.806,30200.0
2012-01-05 13:30:00,18.97,19.02,18.95,19.01,95400.0,13.806,13.8424,13.7914,13.8351,95400.0
2012-01-05 13:35:00,19.01,19.02,19.0,19.01,17400.0,13.8351,13.8424,13.8278,13.8351,17400.0
2012-01-05 13:40:00,19.01,19.02,18.99,19.0,50800.0,13.8351,13.8424,13.8205,13.8278,50800.0
2012-01-05 13:45:00,19.0,19.01,19.0,19.0,12800.0,13.8278,13.8351,13.8278,13.8278,12800.0
2012-01-05 13:50:00,19.0,19.0,18.99,19.0,12200.0,13.8278,13.8278,13.8205,13.8278,12200.0
2012-01-05 13:55:00,19.0,19.0,19.0,19.0,13400.0,13.8278,13.8278,13.8278,13.8278,13400.0
2012-01-05 14:00:00,19.0,19.01,18.99,18.99,28400.0,13.8278,13.8351,13.8205,13.8205,28400.0
2012-01-05 14:05:00,18.99,19.0,18.98,18.99,35400.0,13.8205,13.8278,13.8132,13.8205,35400.0
2012-01-05 14:10:00,18.99,19.0,18.98,18.98,19400.0,13.8205,13.8278,13.8132,13.8132,19400.0
2012-01-05 14:15:00,18.98,18.98,18.95,18.96,30000.0,13.8132,13.8132,13.7914,13.7987,30000.0
2012-01-05 14:20:00,18.96,18.96,18.92,18.96,26800.0,13.7987,13.7987,13.7696,13.7987,26800.0
2012-01-05 14:25:00,18.96,19.0,18.96,18.98,17600.0,13.7987,13.8278,13.7987,13.8132,17600.0
2012-01-05 14:30:00,18.98,19.0,18.98,19.0,11200.0,13.8132,13.8278,13.8132,13.8278,11200.0
2012-01-05 14:35:00,19.0,19.04,19.0,19.04,13400.0,13.8278,13.8569,13.8278,13.8569,13400.0
2012-01-05 14:40:00,19.04,19.08,19.04,19.06,13400.0,13.8569,13.886,13.8569,13.8715,13400.0
2012-01-05 14:45:00,19.06,19.07,19.06,19.06,20600.0,13.8715,13.8787,13.8715,13.8715,20600.0
2012-01-05 14:50:00,19.06,19.06,19.04,19.06,18000.0,13.8715,13.8715,13.8569,13.8715,18000.0
2012-01-05 14:55:00,19.06,19.06,19.05,19.05,20200.0,13.8715,13.8715,13.8642,13.8642,20200.0
2012-01-05 15:00:00,19.05,19.06,19.02,19.06,26600.0,13.8642,13.8715,13.8424,13.8715,26600.0
2012-01-05 15:05:00,19.06,19.07,19.05,19.06,31000.0,13.8715,13.8787,13.8642,13.8715,31000.0
2012-01-05 15:10:00,19.06,19.07,19.02,19.03,39600.0,13.8715,13.8787,13.8424,13.8496,39600.0
2012-01-05 15:15:00,19.02,19.07,19.02,19.03,94800.0,13.8424,13.8787,13.8424,13.8496,94800.0
2012-01-05 15:20:00,19.03,19.05,19.01,19.02,37600.0,13.8496,13.8642,13.8351,13.8424,37600.0
2012-01-05 15:25:00,19.02,19.03,18.98,18.98,36200.0,13.8424,13.8496,13.8132,13.8132,36200.0
2012-01-05 15:30:00,18.98,19.0,18.96,18.96,45400.0,13.8132,13.8278,13.7987,13.7987,45400.0
2012-01-05 15:35:00,18.96,18.97,18.95,18.95,73000.0,13.7987,13.806,13.7914,13.7914,73000.0
2012-01-05 15:40:00,18.95,18.98,18.95,18.98,72600.0,13.7914,13.8132,13.7914,13.8132,72600.0
2012-01-05 15:45:00,18.98,18.98,18.95,18.97,95200.0,13.8132,13.8132,13.7914,13.806,95200.0
2012-01-05 15:50:00,18.98,18.99,18.96,18.99,88400.0,13.8132,13.8205,13.7987,13.8205,88400.0
2012-01-05 15:55:00,18.99,18.99,18.95,18.98,199000.0,13.8205,13.8205,13.7914,13.8132,199000.0
2012-01-06 09:30:00,19.02,19.11,19.01,19.08,95200.0,13.8424,13.9079,13.8351,13.886,95200.0
2012-01-06 09:35:00,19.08,19.17,19.08,19.14,44600.0,13.886,13.9515,13.886,13.9297,44600.0
2012-01-06 09:40:00,19.14,19.29,19.09,19.25,150400.0,13.9297,14.0389,13.8933,14.0097,150400.0
2012-01-06 09:45:00,19.25,19.26,19.11,19.11,50800.0,14.0097,14.017,13.9079,13.9079,50800.0
2012-01-06 09:50:00,19.11,19.13,19.09,19.1,79600.0,13.9079,13.9224,13.8933,13.9006,79600.0
2012-01-06 09:55:00,19.1,19.16,19.08,19.08,142000.0,13.9006,13.9442,13.886,13.886,142000.0
2012-01-06 10:00:00,19.08,19.15,19.04,19.12,69400.0,13.886,13.937,13.8569,13.9151,69400.0
2012-01-06 10:05:00,19.11,19.14,19.08,19.11,49800.0,13.9079,13.9297,13.886,13.9079,49800.0
2012-01-06 10:10:00,19.12,19.15,19.11,19.11,80400.0,13.9151,13.937,13.9079,13.9079,80400.0
2012-01-06 10:15:00,19.12,19.15,19.11,19.14,32800.0,13.9151,13.937,13.9079,13.9297,32800.0
2012-01-06 10:20:00,19.14,19.18,19.12,19.17,61800.0,13.9297,13.9588,13.9151,13.9515,61800.0
2012-01-06 10:25:00,19.17,19.2,19.13,19.16,50000.0,13.9515,13.9734,13.9224,13.9442,50000.0
2012-01-06 10:30:00,19.15,19.18,19.15,19.17,75800.0,13.937,13.9588,13.937,13.9515,75800.0
2012-01-06 10:35:00,19.17,19.17,19.15,19.15,53400.0,13.9515,13.9515,13.937,13.937,53400.0
2012-01-06 10:40:00,19.16,19.17,19.14,19.17,167000.0,13.9442,13.9515,13.9297,13.9515,167000.0
2012-01-06 10:45:00,19.16,19.17,19.15,19.16,147600.0,13.9442,13.9515,13.937,13.9442,147600.0
2012-01-06 10:50:00,19.16,19.16,19.08,19.08,177800.0,13.9442,13.9442,13.886,13.886,177800.0
2012-01-06 10:55:00,19.08,19.15,19.02,19.1,106200.0,13.886,13.937,13.8424,13.9006,106200.0
2012-01-06 11:00:00,19.1,19.16,19.06,19.09,60800.0,13.9006,13.9442,13.8715,13.8933,60800.0
2012-01-06 11:05:00,19.09,19.16,19.09,19.12,48000.0,13.8933,13.9442,13.8933,13.9151,48000.0
2012-01-06 11:10:00,19.11,19.13,19.11,19.13,7800.0,13.9079,13.9224,13.9079,13.9224,7800.0
2012-01-06 11:15:00,19.13,19.14,19.11,19.14,13800.0,13.9224,13.9297,13.9079,13.9297,13800.0
2012-01-06 11:20:00,19.14,19.15,19.11,19.14,118800.0,13.9297,13.937,13.9079,13.9297,118800.0
2012-01-06 11:25:00,19.14,19.16,19.14,19.15,49600.0,13.9297,13.9442,13.9297,13.937,49600.0
2012-01-06 11:30:00,19.15,19.18,19.14,19.18,48600.0,13.937,13.9588,13.9297,13.9588,48600.0
2012-01-06 11:35:00,19.18,19.18,19.17,19.18,32600.0,13.9588,13.9588,13.9515,13.9588,32600.0
2012-01-06 11:40:00,19.18,19.18,19.16,19.18,48000.0,13.9588,13.9588,13.9442,13.9588,48000.0
2012-01-06 11:45:00,19.17,19.18,19.16,19.18,37600.0,13.9515,13.9588,13.9442,13.9588,37600.0
2012-01-06 11:50:00,19.18,19.18,19.15,19.15,26400.0,13.9588,13.9588,13.937,13.937,26400.0
2012-01-06 11:55:00,19.15,19.16,19.13,19.15,86800.0,13.937,13.9442,13.9224,13.937,86800.0
2012-01-06 12:00:00,19.16,19.16,19.14,19.15,20600.0,13.9442,13.9442,13.9297,13.937,20600.0
2012-01-06 12:05:00,19.15,19.15,19.1,19.1,18400.0,13.937,13.937,13.9006,13.9006,18400.0
2012-01-06 12:10:00,19.1,19.11,19.07,19.07,23400.0,13.9006,13.9079,13.8787,13.8787,23400.0
2012-01-06 12:15:00,19.07,19.1,19.07,19.08,11400.0,13.8787,13.9006,13.8787,13.886,11400.0
2012-01-06 12:20:00,19.08,19.1,19.07,19.07,28400.0,13.886,13.9006,13.8787,13.8787,28400.0
2012-01-06 12:25:00,19.07,19.07,19.05,19.05,20200.0,13.8787,13.8787,13.8642,13.8642,20200.0
2012-01-06 12:30:00,19.05,19.08,19.05,19.07,14000.0,13.8642,13.886,13.8642,13.8787,14000.0
2012-01-06 12:35:00,19.08,19.09,19.06,19.06,14200.0,13.886,13.8933,13.8715,13.8715,14200.0
2012-01-06 12:40:00,19.06,19.06,18.98,19.0,52200.0,13.8715,13.8715,13.8132,13.8278,52200.0
2012-01-06 12:45:00,18.99,19.0,18.96,19.0,18600.0,13.8205,13.8278,13.7987,13.8278,18600.0
2012-01-06 12:50:00,19.0,19.0,18.99,18.99,8000.0,13.8278,13.8278,13.8205,13.8205,8000.0
2012-01-06 12:55:00,18.99,18.99,18.96,18.96,7200.0,13.8205,13.8205,13.7987,13.7987,7200.0
2012-01-06 13:00:00,18.95,18.97,18.95,18.95,11800.0,13.7914,13.806,13.7914,13.7914,11800.0
2012-01-06 13:05:00,18.95,18.95,18.93,18.93,52000.0,13.7914,13.7914,13.7769,13.7769,52000.0
2012-01-06 13:10:00,18.93,18.93,18.9,18.9,34000.0,13.7769,13.7769,13.755,13.755,34000.0
2012-01-06 13:15:00,18.89,18.92,18.89,18.91,13600.0,13.7477,13.7696,13.7477,13.7623,13600.0
2012-01-06 13:20:00,18.91,18.93,18.91,18.92,14800.0,13.7623,13.7769,13.7623,13.7696,14800.0
2012-01-06 13:25:00,18.92,18.94,18.91,18.93,15800.0,13.7696,13.7841,13.7623,13.7769,15800.0
2012-01-06 13:30:00,18.93,18.93,18.88,18.9,22600.0,13.7769,13.7769,13.7405,13.755,22600.0
2012-01-06 13:35:00,18.9,18.91,18.89,18.9,30600.0,13.755,13.7623,13.7477,13.755,30600.0
2012-01-06 13:40:00,18.9,18.91,18.9,18.9,52800.0,13.755,13.7623,13.755,13.755,52800.0
2012-01-06 13:45:00,18.9,18.91,18.89,18.91,11600.0,13.755,13.7623,13.7477,13.7623,11600.0
2012-01-06 13:50:00,18.92,18.93,18.91,18.93,11200.0,13.7696,13.7769,13.7623,13.7769,11200.0
2012-01-06 13:55:00,18.93,18.96,18.89,18.9,27000.0,13.7769,13.7987,13.7477,13.755,27000.0
2012-01-06 14:00:00,18.9,18.9,18.88,18.89,29600.0,13.755,13.755,13.7405,13.7477,29600.0
2012-01-06 14:05:00,18.89,18.92,18.89,18.91,17600.0,13.7477,13.7696,13.7477,13.7623,17600.0
2012-01-06 14:10:00,18.91,18.91,18.85,18.86,33600.0,13.7623,13.7623,13.7186,13.7259,33600.0
2012-01-06 14:15:00,18.85,18.86,18.81,18.85,28400.0,13.7186,13.7259,13.6895,13.7186,28400.0
2012-01-06 14:20:00,18.85,18.87,18.85,18.87,22000.0,13.7186,13.7332,13.7186,13.7332,22000.0
2012-01-06 14:25:00,18.86,18.88,18.86,18.88,16800.0,13.7259,13.7405,13.7259,13.7405,16800.0
2012-01-06 14:30:00,18.88,18.92,18.88,18.9,29000.0,13.7405,13.7696,13.7405,13.755,29000.0
2012-01-06 14:35:00,18.9,18.92,18.9,18.9,10600.0,13.755,13.7696,13.755,13.755,10600.0
2012-01-06 14:40:00,18.9,18.92,18.88,18.88,19800.0,13.755,13.7696,13.7405,13.7405,19800.0
2012-01-06 14:45:00,18.88,18.88,18.86,18.88,9600.0,13.7405,13.7405,13.7259,13.7405,9600.0
2012-01-06 14:50:00,18.88,18.9,18.88,18.9,25200.0,13.7405,13.755,13.7405,13.755,25200.0
2012-01-06 14:55:00,18.9,18.91,18.88,18.89,22200.0,13.755,13.7623,13.7405,13.7477,22200.0
2012-01-06 15:00:00,18.89,18.92,18.89,18.91,17200.0,13.7477,13.7696,13.7477,13.7623,17200.0
2012-01-06 15:05:00,18.91,18.91,18.88,18.88,21200.0,13.7623,13.7623,13.7405,13.7405,21200.0
2012-01-06 15:10:00,18.88,18.88,18.83,18.86,41600.0,13.7405,13.7405,13.7041,13.7259,41600.0
2012-01-06 15:15:00,18.87,18.87,18.84,18.85,32800.0,13.7332,13.7332,13.7114,13.7186,32800.0
2012-01-06 15:20:00,18.85,18.87,18.84,18.87,17200.0,13.7186,13.7332,13.7114,13.7332,17200.0
2012-01-06 15:25:00,18.87,18.88,18.86,18.88,17000.0,13.7332,13.7405,13.7259,13.7405,17000.0
2012-01-06 15:30:00,18.88,18.89,18.86,18.88,60000.0,13.7405,13.7477,13.7259,13.7405,60000.0
2012-01-06 15:35:00,18.88,18.89,18.86,18.86,49600.0,13.7405,13.7477,13.7259,13.7259,49600.0
2012-01-06 15:40:00,18.87,18.88,18.81,18.84,142800.0,13.7332,13.7405,13.6895,13.7114,142800.0
2012-01-06 15:45:00,18.84,18.85,18.81,18.81,72600.0,13.7114,13.7186,13.6895,13.6895,72600.0
2012-01-06 15:50:00,18.81,18.82,18.76,18.77,97200.0,13.6895,13.6968,13.6531,13.6604,97200.0
2012-01-06 15:55:00,18.77,18.8,18.75,18.77,134200.0,13.6604,13.6822,13.6459,13.6604,134200.0
2012-01-09 09:30:00,18.86,18.93,18.83,18.92,62600.0,13.7259,13.7769,13.7041,13.7696,62600.0
2012-01-09 09:35:00,18.92,18.97,18.88,18.9,114200.0,13.7696,13.806,13.7405,13.755,114200.0
2012-01-09 09:40:00,18.89,18.93,18.86,18.87,43000.0,13.7477,13.7769,13.7259,13.7332,43000.0
2012-01-09 09:45:00,18.86,18.9,18.86,18.88,98400.0,13.7259,13.755,13.7259,13.7405,98400.0
2012-01-09 09:50:00,18.87,18.91,18.85,18.85,86000.0,13.7332,13.7623,13.7186,13.7186,86000.0
2012-01-09 09:55:00,18.85,18.89,18.83,18.86,49000.0,13.7186,13.7477,13.7041,13.7259,49000.0
2012-01-09 10:00:00,18.88,18.88,18.84,18.84,32400.0,13.7405,13.7405,13.7114,13.7114,32400.0
2012-01-09 10:05:00,18.84,18.87,18.82,18.85,73800.0,13.7114,13.7332,13.6968,13.7186,73800.0
2012-01-09 10:10:00,18.86,18.88,18.84,18.84,115600.0,13.7259,13.7405,13.7114,13.7114,115600.0
2012-01-09 10:15:00,18.84,18.86,18.8,18.82,51400.0,13.7114,13.7259,13.6822,13.6968,51400.0
2012-01-09 10:20:00,18.82,18.84,18.79,18.79,17200.0,13.6968,13.7114,13.675,13.675,17200.0
2012-01-09 10:25:00,18.8,18.81,18.77,18.81,19600.0,13.6822,13.6895,13.6604,13.6895,19600.0
2012-01-09 10:30:00,18.81,18.82,18.75,18.78,96000.0,13.6895,13.6968,13.6459,13.6677,96000.0
2012-01-09 10:35:00,18.78,18.85,18.78,18.81,55400.0,13.6677,13.7186,13.6677,13.6895,55400.0
2012-01-09 10:40:00,18.82,18.82,18.74,18.74,104400.0,13.6968,13.6968,13.6386,13.6386,104400.0
2012-01-09 10:45:00,18.75,18.81,18.74,18.76,41400.0,13.6459,13.6895,13.6386,13.6531,41400.0
2012-01-09 10:50:00,18.76,18.79,18.74,18.74,25400.0,13.6531,13.675,13.6386,13.6386,25400.0
2012-01-09 10:55:00,18.74,18.75,18.72,18.75,31200.0,13.6386,13.6459,13.624,13.6459,31200.0
2012-01-09 11:00:00,18.75,18.75,18.73,18.74,29200.0,13.6459,13.6459,13.6313,13.6386,29200.0
2012-01-09 11:05:00,18.74,18.75,18.72,18.72,35800.0,13.6386,13.6459,13.624,13.624,35800.0
2012-01-09 11:10:00,18.72,18.73,18.67,18.7,23000.0,13.624,13.6313,13.5876,13.6095,23000.0
2012-01-09 11:15:00,18.69,18.73,18.69,18.71,25200.0,13.6022,13.6313,13.6022,13.6167,25200.0
2012-01-09 11:20:00,18.7,18.74,18.7,18.72,18400.0,13.6095,13.6386,13.6095,13.624,18400.0
2012-01-09 11:25:00,18.72,18.75,18.72,18.75,28400.0,13.624,13.6459,13.624,13.6459,28400.0
2012-01-09 11:30:00,18.74,18.79,18.74,18.79,65400.0,13.6386,13.675,13.6386,13.675,65400.0
2012-01-09 11:35:00,18.79,18.85,18.79,18.85,34400.0,13.675,13.7186,13.675,13.7186,34400.0
2012-01-09 11:40:00,18.85,18.86,18.85,18.85,69600.0,13.7186,13.7259,13.7186,13.7186,69600.0
2012-01-09 11:45:00,18.85,18.86,18.84,18.85,34600.0,13.7186,13.7259,13.7114,13.7186,34600.0
2012-01-09 11:50:00,18.85,18.86,18.84,18.85,34400.0,13.7186,13.7259,13.7114,13.7186,34400.0
2012-01-09 11:55:00,18.85,18.86,18.84,18.86,43400.0,13.7186,13.7259,13.7114,13.7259,43400.0
2012-01-09 12:00:00,18.87,18.89,18.86,18.88,20800.0,13.7332,13.7477,13.7259,13.7405,20800.0
2012-01-09 12:05:00,18.88,18.91,18.88,18.9,52000.0,13.7405,13.7623,13.7405,13.755,52000.0
2012-01-09 12:10:00,18.9,18.9,18.9,18.9,33800.0,13.755,13.755,13.755,13.755,33800.0
2012-01-09 12:15:00,18.9,18.9,18.88,18.89,23800.0,13.755,13.755,13.7405,13.7477,23800.0
2012-01-09 12:20:00,18.89,18.91,18.88,18.91,29800.0,13.7477,13.7623,13.7405,13.7623,29800.0
2012-01-09 12:25:00,18.9,18.98,18.89,18.97,117200.0,13.755,13.8132,13.7477,13.806,117200.0
2012-01-09 12:30:00,18.97,18.98,18.93,18.93,110800.0,13.806,13.8132,13.7769,13.7769,110800.0
2012-01-09 12:35:00,18.93,18.95,18.93,18.95,30600.0,13.7769,13.7914,13.7769,13.7914,30600.0
2012-01-09 12:40:00,18.95,18.97,18.94,18.97,36200.0,13.7914,13.806,13.7841,13.806,36200.0
2012-01-09 12:45:00,18.97,18.98,18.96,18.97,96400.0,13.806,13.8132,13.7987,13.806,96400.0
2012-01-09 12:50:00,18.96,19.02,18.96,19.02,61000.0,13.7987,13.8424,13.7987,13.8424,61000.0
2012-01-09 12:55:00,19.02,19.03,19.0,19.03,78000.0,13.8424,13.8496,13.8278,13.8496,78000.0
2012-01-09 13:00:00,19.03,19.06,19.02,19.05,121400.0,13.8496,13.8715,13.8424,13.8642,121400.0
2012-01-09 13:05:00,19.04,19.05,19.04,19.05,9600.0,13.8569,13.8642,13.8569,13.8642,9600.0
2012-01-09 13:10:00,19.05,19.08,19.05,19.08,86600.0,13.8642,13.886,13.8642,13.886,86600.0
2012-01-09 13:15:00,19.08,19.11,19.07,19.1,74600.0,13.886,13.9079,13.8787,13.9006,74600.0
2012-01-09 13:20:00,19.1,19.11,19.1,19.1,34400.0,13.9006,13.9079,13.9006,13.9006,34400.0
2012-01-09 13:25:00,19.1,19.11,19.1,19.11,16600.0,13.9006,13.9079,13.9006,13.9079,16600.0
2012-01-09 13:30:00,19.1,19.1,19.05,19.05,31400.0,13.9006,13.9006,13.8642,13.8642,31400.0
2012-01-09 13:35:00,19.05,19.05,19.02,19.04,20400.0,13.8642,13.8642,13.8424,13.8569,20400.0
2012-01-09 13:40:00,19.04,19.05,19.02,19.02,29000.0,13.8569,13.8642,13.8424,13.8424,29000.0
2012-01-09 13:45:00,19.03,19.09,19.03,19.08,24800.0,13.8496,13.8933,13.8496,13.886,24800.0
2012-01-09 13:50:00,19.08,19.08,19.06,19.08,21800.0,13.886,13.886,13.8715,13.886,21800.0
2012-01-09 13:55:00,19.08,19.1,19.07,19.09,36000.0,13.886,13.9006,13.8787,13.8933,36000.0
2012-01-09 14:00:00,19.09,19.11,19.09,19.1,31200.0,13.8933,13.9079,13.8933,13.9006,31200.0
2012-01-09 14:05:00,19.1,19.11,19.1,19.1,38800.0,13.9006,13.9079,13.9006,13.9006,38800.0
2012-01-09 14:10:00,19.1,19.16,19.1,19.16,146400.0,13.9006,13.9442,13.9006,13.9442,146400.0
2012-01-09 14:15:00,19.16,19.22,19.16,19.22,150800.0,13.9442,13.9879,13.9442,13.9879,150800.0
2012-01-09 14:20:00,19.22,19.23,19.21,19.22,141000.0,13.9879,13.9952,13.9806,13.9879,141000.0
2012-01-09 14:25:00,19.23,19.23,19.16,19.18,32400.0,13.9952,13.9952,13.9442,13.9588,32400.0
2012-01-09 14:30:00,19.18,19.21,19.18,19.18,35200.0,13.9588,13.9806,13.9588,13.9588,35200.0
2012-01-09 14:35:00,19.18,19.21,19.16,19.16,43800.0,13.9588,13.9806,13.9442,13.9442,43800.0
2012-01-09 14:40:00,19.16,19.19,19.15,19.18,15800.0,13.9442,13.9661,13.937,13.9588,15800.0
2012-01-09 14:45:00,19.18,19.18,19.16,19.18,24800.0,13.9588,13.9588,13.9442,13.9588,24800.0
2012-01-09 14:50:00,19.18,19.19,19.18,19.18,18600.0,13.9588,13.9661,13.9588,13.9588,18600.0
2012-01-09 14:55:00,19.18,19.18,19.17,19.17,30200.0,13.9588,13.9588,13.9515,13.9515,30200.0
2012-01-09 15:00:00,19.17,19.2,19.13,19.13,79400.0,13.9515,13.9734,13.9224,13.9224,79400.0
2012-01-09 15:05:00,19.13,19.15,19.13,19.13,69200.0,13.9224,13.937,13.9224,13.9224,69200.0
2012-01-09 15:10:00,19.13,19.13,19.09,19.11,35200.0,13.9224,13.9224,13.8933,13.9079,35200.0
2012-01-09 15:15:00,19.11,19.13,19.11,19.11,42600.0,13.9079,13.9224,13.9079,13.9079,42600.0
2012-01-09 15:20:00,19.12,19.15,19.11,19.15,41600.0,13.9151,13.937,13.9079,13.937,41600.0
2012-01-09 15:25:00,19.15,19.19,19.15,19.18,52200.0,13.937,13.9661,13.937,13.9588,52200.0
2012-01-09 15:30:00,19.18,19.21,19.18,19.21,134600.0,13.9588,13.9806,13.9588,13.9806,134600.0
2012-01-09 15:35:00,19.21,19.22,19.2,19.22,68400.0,13.9806,13.9879,13.9734,13.9879,68400.0
2012-01-09 15:40:00,19.22,19.23,19.21,19.22,70000.0,13.9879,13.9952,13.9806,13.9879,70000.0
2012-01-09 15:45:00,19.22,19.23,19.2,19.2,74200.0,13.9879,13.9952,13.9734,13.9734,74200.0
2012-01-09 15:50:00,19.2,19.2,19.15,19.17,111400.0,13.9734,13.9734,13.937,13.9515,111400.0
2012-01-09 15:55:00,19.17,19.2,19.16,19.17,266400.0,13.9515,13.9734,13.9442,13.9515,266400.0
2012-01-10 09:30:00,19.41,19.42,19.24,19.25,21000.0,14.1262,14.1335,14.0025,14.0097,21000.0
2012-01-10 09:35:00,19.29,19.35,19.26,19.32,27400.0,14.0389,14.0825,14.017,14.0607,27400.0
2012-01-10 09:40:00,19.33,19.33,19.26,19.29,40800.0,14.068,14.068,14.017,14.0389,40800.0
2012-01-10 09:45:00,19.3,19.31,19.22,19.22,52600.0,14.0461,14.0534,13.9879,13.9879,52600.0
2012-01-10 09:50:00,19.21,19.25,19.19,19.21,75800.0,13.9806,14.0097,13.9661,13.9806,75800.0
2012-01-10 09:55:00,19.21,19.21,19.09,19.16,116000.0,13.9806,13.9806,13.8933,13.9442,116000.0
2012-01-10 10:00:00,19.15,19.22,19.15,19.22,14800.0,13.937,13.9879,13.937,13.9879,14800.0
2012-01-10 10:05:00,19.22,19.25,19.22,19.24,23600.0,13.9879,14.0097,13.9879,14.0025,23600.0
2012-01-10 10:10:00,19.24,19.25,19.23,19.25,18000.0,14.0025,14.0097,13.9952,14.0097,18000.0
2012-01-10 10:15:00,19.25,19.25,19.23,19.23,16000.0,14.0097,14.0097,13.9952,13.9952,16000.0
2012-01-10 10:20:00,19.23,19.23,19.19,19.2,12000.0,13.9952,13.9952,13.9661,13.9734,12000.0
2012-01-10 10:25:00,19.19,19.21,19.17,19.18,27000.0,13.9661,13.9806,13.9515,13.9588,27000.0
2012-01-10 10:30:00,19.18,19.2,19.17,19.2,18600.0,13.9588,13.9734,13.9515,13.9734,18600.0
2012-01-10 10:35:00,19.19,19.21,19.18,19.18,38000.0,13.9661,13.9806,13.9588,13.9588,38000.0
2012-01-10 10:40:00,19.19,19.25,19.18,19.25,25600.0,13.9661,14.0097,13.9588,14.0097,25600.0
2012-01-10 10:45:00,19.25,19.25,19.23,19.25,10800.0,14.0097,14.0097,13.9952,14.0097,10800.0
2012-01-10 10:50:00,19.25,19.26,19.23,19.23,25000.0,14.0097,14.017,13.9952,13.9952,25000.0
2012-01-10 10:55:00,19.23,19.24,19.22,19.23,45200.0,13.9952,14.0025,13.9879,13.9952,45200.0
2012-01-10 11:00:00,19.24,19.27,19.22,19.22,51400.0,14.0025,14.0243,13.9879,13.9879,51400.0
2012-01-10 11:05:00,19.21,19.25,19.21,19.23,51400.0,13.9806,14.0097,13.9806,13.9952,51400.0
2012-01-10 11:10:00,19.22,19.25,19.22,19.24,25600.0,13.9879,14.0097,13.9879,14.0025,25600.0
2012-01-10 11:15:00,19.23,19.25,19.21,19.21,24600.0,13.9952,14.0097,13.9806,13.9806,24600.0
2012-01-10 11:20:00,19.21,19.24,19.21,19.21,30600.0,13.9806,14.0025,13.9806,13.9806,30600.0
2012-01-10 11:25:00,19.21,19.32,19.2,19.31,118600.0,13.9806,14.0607,13.9734,14.0534,118600.0
2012-01-10 11:30:00,19.31,19.4,19.31,19.4,108000.0,14.0534,14.1189,14.0534,14.1189,108000.0
2012-01-10 11:35:00,19.4,19.4,19.34,19.34,12000.0,14.1189,14.1189,14.0752,14.0752,12000.0
2012-01-10 11:40:00,19.35,19.35,19.27,19.27,15400.0,14.0825,14.0825,14.0243,14.0243,15400.0
2012-01-10 11:45:00,19.28,19.28,19.25,19.28,22400.0,14.0316,14.0316,14.0097,14.0316,22400.0
2012-01-10 11:50:00,19.28,19.29,19.26,19.27,21200.0,14.0316,14.0389,14.017,14.0243,21200.0
2012-01-10 11:55:00,19.27,19.3,19.25,19.3,43000.0,14.0243,14.0461,14.0097,14.0461,43000.0
2012-01-10 12:00:00,19.29,19.31,19.28,19.31,41000.0,14.0389,14.0534,14.0316,14.0534,41000.0
2012-01-10 12:05:00,19.3,19.32,19.3,19.32,19800.0,14.0461,14.0607,14.0461,14.0607,19800.0
2012-01-10 12:10:00,19.32,19.32,19.31,19.32,12000.0,14.0607,14.0607,14.0534,14.0607,12000.0
2012-01-10 12:15:00,19.31,19.32,19.31,19.32,20000.0,14.0534,14.0607,14.0534,14.0607,20000.0
2012-01-10 12:20:00,19.32,19.32,19.3,19.31,20800.0,14.0607,14.0607,14.0461,14.0534,20800.0
2012-01-10 12:25:00,19.31,19.31,19.22,19.23,58200.0,14.0534,14.0534,13.9879,13.9952,58200.0
2012-01-10 12:30:00,19.22,19.25,19.22,19.25,31200.0,13.9879,14.0097,13.9879,14.0097,31200.0
2012-01-10 12:35:00,19.25,19.3,19.24,19.29,56800.0,14.0097,14.0461,14.0025,14.0389,56800.0
2012-01-10 12:40:00,19.29,19.29,19.26,19.29,15000.0,14.0389,14.0389,14.017,14.0389,15000.0
2012-01-10 12:45:00,19.3,19.31,19.29,19.3,21200.0,14.0461,14.0534,14.0389,14.0461,21200.0
2012-01-10 12:50:00,19.3,19.31,19.29,19.31,35200.0,14.0461,14.0534,14.0389,14.0534,35200.0
2012-01-10 12:55:00,19.31,19.34,19.31,19.34,19200.0,14.0534,14.0752,14.0534,14.0752,19200.0
2012-01-10 13:00:00,19.33,19.34,19.31,19.31,12200.0,14.068,14.0752,14.0534,14.0534,12200.0
2012-01-10 13:05:00,19.32,19.32,19.28,19.28,10000.0,14.0607,14.0607,14.0316,14.0316,10000.0
2012-01-10 13:10:00,19.28,19.29,19.25,19.28,25800.0,14.0316,14.0389,14.0097,14.0316,25800.0
2012-01-10 13:15:00,19.28,19.32,19.27,19.32,26600.0,14.0316,14.0607,14.0243,14.0607,26600.0
2012-01-10 13:20:00,19.31,19.33,19.3,19.32,10600.0,14.0534,14.068,14.0461,14.0607,10600.0
2012-01-10 13:25:00,19.31,19.31,19.3,19.31,9800.0,14.0534,14.0534,14.0461,14.0534,9800.0
2012-01-10 13:30:00,19.31,19.34,19.3,19.34,16800.0,14.0534,14.0752,14.0461,14.0752,16800.0
2012-01-10 13:35:00,19.34,19.34,19.33,19.33,15600.0,14.0752,14.0752,14.068,14.068,15600.0
2012-01-10 13:40:00,19.33,19.34,19.32,19.33,11000.0,14.068,14.0752,14.0607,14.068,11000.0
2012-01-10 13:45:00,19.32,19.33,19.29,19.3,14800.0,14.0607,14.068,14.0389,14.0461,14800.0
2012-01-10 13:50:00,19.29,19.31,19.29,19.3,28000.0,14.0389,14.0534,14.0389,14.0461,28000.0
2012-01-10 13:55:00,19.31,19.31,19.27,19.29,98200.0,14.0534,14.0534,14.0243,14.0389,98200.0
2012-01-10 14:00:00,19.28,19.29,19.25,19.27,38800.0,14.0316,14.0389,14.0097,14.0243,38800.0
2012-01-10 14:05:00,19.26,19.29,19.26,19.29,54800.0,14.017,14.0389,14.017,14.0389,54800.0
2012-01-10 14:10:00,19.28,19.29,19.27,19.27,25400.0,14.0316,14.0389,14.0243,14.0243,25400.0
2012-01-10 14:15:00,19.28,19.28,19.23,19.25,157600.0,14.0316,14.0316,13.9952,14.0097,157600.0
2012-01-10 14:20:00,19.25,19.27,19.25,19.26,8600.0,14.0097,14.0243,14.0097,14.017,8600.0
2012-01-10 14:25:00,19.25,19.27,19.25,19.27,13400.0,14.0097,14.0243,14.0097,14.0243,13400.0
2012-01-10 14:30:00,19.27,19.28,19.27,19.28,12800.0,14.0243,14.0316,14.0243,14.0316,12800.0
2012-01-10 14:35:00,19.28,19.32,19.27,19.31,29600.0,14.0316,14.0607,14.0243,14.0534,29600.0
2012-01-10 14:40:00,19.31,19.35,19.31,19.35,64200.0,14.0534,14.0825,14.0534,14.0825,64200.0
2012-01-10 14:45:00,19.35,19.4,19.35,19.4,30200.0,14.0825,14.1189,14.0825,14.1189,30200.0
2012-01-10 14:50:00,19.41,19.41,19.4,19.4,49800.0,14.1262,14.1262,14.1189,14.1189,49800.0
2012-01-10 14:55:00,19.4,19.4,19.4,19.4,17000.0,14.1189,14.1189,14.1189,14.1189,17000.0
2012-01-10 15:00:00,19.4,19.4,19.38,19.4,21400.0,14.1189,14.1189,14.1044,14.1189,21400.0
2012-01-10 15:05:00,19.4,19.43,19.39,19.43,83000.0,14.1189,14.1407,14.1116,14.1407,83000.0
2012-01-10 15:10:00,19.42,19.43,19.4,19.42,56400.0,14.1335,14.1407,14.1189,14.1335,56400.0
2012-01-10 15:15:00,19.42,19.43,19.42,19.42,22400.0,14.1335,14.1407,14.1335,14.1335,22400.0
2012-01-10 15:20:00,19.42,19.46,19.42,19.46,69000.0,14.1335,14.1626,14.1335,14.1626,69000.0
2012-01-10 15:25:00,19.46,19.49,19.45,19.49,81000.0,14.1626,14.1844,14.1553,14.1844,81000.0
2012-01-10 15:30:00,19.49,19.5,19.43,19.45,136600.0,14.1844,14.1917,14.1407,14.1553,136600.0
2012-01-10 15:35:00,19.45,19.49,19.45,19.46,89000.0,14.1553,14.1844,14.1553,14.1626,89000.0
2012-01-10 15:40:00,19.46,19.46,19.45,19.45,66600.0,14.1626,14.1626,14.1553,14.1553,66600.0
2012-01-10 15:45:00,19.45,19.45,19.43,19.43,92600.0,14.1553,14.1553,14.1407,14.1407,92600.0
2012-01-10 15:50:00,19.43,19.46,19.43,19.45,88600.0,14.1407,14.1626,14.1407,14.1553,88600.0
2012-01-10 15:55:00,19.45,19.46,19.43,19.46,287600.0,14.1553,14.1626,14.1407,14.1626,287600.0
2012-01-11 09:30:00,19.42,19.47,19.35,19.47,14800.0,14.1335,14.1699,14.0825,14.1699,14800.0
2012-01-11 09:35:00,19.47,19.52,19.45,19.49,22000.0,14.1699,14.2062,14.1553,14.1844,22000.0
2012-01-11 09:40:00,19.49,19.49,19.39,19.42,27400.0,14.1844,14.1844,14.1116,14.1335,27400.0
2012-01-11 09:45:00,19.42,19.45,19.4,19.42,82400.0,14.1335,14.1553,14.1189,14.1335,82400.0
2012-01-11 09:50:00,19.41,19.45,19.36,19.43,36800.0,14.1262,14.1553,14.0898,14.1407,36800.0
2012-01-11 09:55:00,19.42,19.45,19.41,19.41,22600.0,14.1335,14.1553,14.1262,14.1262,22600.0
2012-01-11 10:00:00,19.4,19.42,19.37,19.41,25400.0,14.1189,14.1335,14.0971,14.1262,25400.0
2012-01-11 10:05:00,19.41,19.41,19.39,19.4,15600.0,14.1262,14.1262,14.1116,14.1189,15600.0
2012-01-11 10:10:00,19.4,19.4,19.36,19.38,23400.0,14.1189,14.1189,14.0898,14.1044,23400.0
2012-01-11 10:15:00,19.38,19.39,19.36,19.39,27000.0,14.1044,14.1116,14.0898,14.1116,27000.0
2012-01-11 10:20:00,19.39,19.43,19.39,19.41,17600.0,14.1116,14.1407,14.1116,14.1262,17600.0
2012-01-11 10:25:00,19.41,19.42,19.4,19.41,22000.0,14.1262,14.1335,14.1189,14.1262,22000.0
2012-01-11 10:30:00,19.41,19.43,19.41,19.41,32400.0,14.1262,14.1407,14.1262,14.1262,32400.0
2012-01-11 10:35:00,19.41,19.44,19.41,19.44,23800.0,14.1262,14.148,14.1262,14.148,23800.0
2012-01-11 10:40:00,19.43,19.43,19.43,19.43,78600.0,14.1407,14.1407,14.1407,14.1407,78600.0
2012-01-11 10:45:00,19.43,19.43,19.41,19.41,20200.0,14.1407,14.1407,14.1262,14.1262,20200.0
2012-01-11 10:50:00,19.41,19.41,19.4,19.4,13200.0,14.1262,14.1262,14.1189,14.1189,13200.0
2012-01-11 10:55:00,19.4,19.4,19.33,19.34,19600.0,14.1189,14.1189,14.068,14.0752,19600.0
2012-01-11 11:00:00,19.34,19.38,19.33,19.38,15400.0,14.0752,14.1044,14.068,14.1044,15400.0
2012-01-11 11:05:00,19.38,19.38,19.34,19.34,15200.0,14.1044,14.1044,14.0752,14.0752,15200.0
2012-01-11 11:10:00,19.33,19.34,19.32,19.32,11800.0,14.068,14.0752,14.0607,14.0607,11800.0
2012-01-11 11:15:00,19.32,19.33,19.31,19.32,10000.0,14.0607,14.068,14.0534,14.0607,10000.0
2012-01-11 11:20:00,19.32,19.33,19.32,19.32,13600.0,14.0607,14.068,14.0607,14.0607,13600.0
2012-01-11 11:25:00,19.32,19.33,19.3,19.3,19000.0,14.0607,14.068,14.0461,14.0461,19000.0
2012-01-11 11:30:00,19.3,19.31,19.3,19.31,26000.0,14.0461,14.0534,14.0461,14.0534,26000.0
2012-01-11 11:35:00,19.31,19.32,19.31,19.31,15400.0,14.0534,14.0607,14.0534,14.0534,15400.0
2012-01-11 11:40:00,19.32,19.33,19.32,19.32,12600.0,14.0607,14.068,14.0607,14.0607,12600.0
2012-01-11 11:45:00,19.33,19.33,19.29,19.29,61400.0,14.068,14.068,14.0389,14.0389,61400.0
2012-01-11 11:50:00,19.3,19.3,19.25,19.27,23400.0,14.0461,14.0461,14.0097,14.0243,23400.0
2012-01-11 11:55:00,19.27,19.27,19.23,19.23,56000.0,14.0243,14.0243,13.9952,13.9952,56000.0
2012-01-11 12:00:00,19.23,19.28,19.23,19.25,42800.0,13.9952,14.0316,13.9952,14.0097,42800.0
2012-01-11 12:05:00,19.26,19.27,19.24,19.26,24800.0,14.017,14.0243,14.0025,14.017,24800.0
2012-01-11 12:10:00,19.26,19.29,19.26,19.28,14200.0,14.017,14.0389,14.017,14.0316,14200.0
2012-01-11 12:15:00,19.28,19.3,19.27,19.3,12600.0,14.0316,14.0461,14.0243,14.0461,12600.0
2012-01-11 12:20:00,19.3,19.32,19.28,19.32,78800.0,14.0461,14.0607,14.0316,14.0607,78800.0
2012-01-11 12:25:00,19.32,19.33,19.32,19.32,11400.0,14.0607,14.068,14.0607,14.0607,11400.0
2012-01-11 12:30:00,19.32,19.32,19.3,19.3,14200.0,14.0607,14.0607,14.0461,14.0461,14200.0
2012-01-11 12:35:00,19.3,19.3,19.29,19.29,6000.0,14.0461,14.0461,14.0389,14.0389,6000.0
2012-01-11 12:40:00,19.29,19.32,19.29,19.31,16600.0,14.0389,14.0607,14.0389,14.0534,16600.0
2012-01-11 12:45:00,19.32,19.33,19.32,19.32,18400.0,14.0607,14.068,14.0607,14.0607,18400.0
2012-01-11 12:50:00,19.32,19.32,19.3,19.3,13600.0,14.0607,14.0607,14.0461,14.0461,13600.0
2012-01-11 12:55:00,19.3,19.3,19.28,19.28,12000.0,14.0461,14.0461,14.0316,14.0316,12000.0
2012-01-11 13:00:00,19.29,19.29,19.27,19.28,5000.0,14.0389,14.0389,14.0243,14.0316,5000.0
2012-01-11 13:05:00,19.27,19.3,19.27,19.3,14600.0,14.0243,14.0461,14.0243,14.0461,14600.0
2012-01-11 13:10:00,19.29,19.31,19.28,19.3,35000.0,14.0389,14.0534,14.0316,14.0461,35000.0
2012-01-11 13:15:00,19.3,19.3,19.25,19.27,17400.0,14.0461,14.0461,14.0097,14.0243,17400.0
2012-01-11 13:20:00,19.27,19.29,19.27,19.29,31800.0,14.0243,14.0389,14.0243,14.0389,31800.0
2012-01-11 13:25:00,19.29,19.31,19.28,19.3,77200.0,14.0389,14.0534,14.0316,14.0461,77200.0
2012-01-11 13:30:00,19.3,19.3,19.29,19.29,15200.0,14.0461,14.0461,14.0389,14.0389,15200.0
2012-01-11 13:35:00,19.3,19.31,19.29,19.31,29200.0,14.0461,14.0534,14.0389,14.0534,29200.0
2012-01-11 13:40:00,19.3,19.31,19.3,19.31,21600.0,14.0461,14.0534,14.0461,14.0534,21600.0
2012-01-11 13:45:00,19.31,19.35,19.31,19.34,77600.0,14.0534,14.0825,14.0534,14.0752,77600.0
2012-01-11 13:50:00,19.34,19.35,19.33,19.33,33000.0,14.0752,14.0825,14.068,14.068,33000.0
2012-01-11 13:55:00,19.33,19.34,19.31,19.32,20800.0,14.068,14.0752,14.0534,14.0607,20800.0
2012-01-11 14:00:00,19.32,19.36,19.32,19.34,35600.0,14.0607,14.0898,14.0607,14.0752,35600.0
2012-01-11 14:05:00,19.34,19.36,19.34,19.36,25800.0,14.0752,14.0898,14.0752,14.0898,25800.0
2012-01-11 14:10:00,19.36,19.39,19.36,19.39,40600.0,14.0898,14.1116,14.0898,14.1116,40600.0
2012-01-11 14:15:00,19.39,19.39,19.36,19.36,18200.0,14.1116,14.1116,14.0898,14.0898,18200.0
2012-01-11 14:20:00,19.36,19.36,19.34,19.35,38800.0,14.0898,14.0898,14.0752,14.0825,38800.0
2012-01-11 14:25:00,19.35,19.36,19.35,19.36,60000.0,14.0825,14.0898,14.0825,14.0898,60000.0
2012-01-11 14:30:00,19.36,19.36,19.35,19.35,29800.0,14.0898,14.0898,14.0825,14.0825,29800.0
2012-01-11 14:35:00,19.35,19.37,19.35,19.37,22600.0,14.0825,14.0971,14.0825,14.0971,22600.0
2012-01-11 14:40:00,19.36,19.41,19.36,19.4,25800.0,14.0898,14.1262,14.0898,14.1189,25800.0
2012-01-11 14:45:00,19.4,19.4,19.31,19.33,88600.0,14.1189,14.1189,14.0534,14.068,88600.0
2012-01-11 14:50:00,19.33,19.36,19.33,19.34,25400.0,14.068,14.0898,14.068,14.0752,25400.0
2012-01-11 14:55:00,19.34,19.38,19.34,19.36,80400.0,14.0752,14.1044,14.0752,14.0898,80400.0
2012-01-11 15:00:00,19.36,19.39,19.36,19.38,25600.0,14.0898,14.1116,14.0898,14.1044,25600.0
2012-01-11 15:05:00,19.38,19.41,19.38,19.41,71200.0,14.1044,14.1262,14.1044,14.1262,71200.0
2012-01-11 15:10:00,19.41,19.43,19.41,19.42,53600.0,14.1262,14.1407,14.1262,14.1335,53600.0
2012-01-11 15:15:00,19.42,19.46,19.42,19.43,61400.0,14.1335,14.1626,14.1335,14.1407,61400.0
2012-01-11 15:20:00,19.43,19.48,19.43,19.46,122000.0,14.1407,14.1771,14.1407,14.1626,122000.0
2012-01-11 15:25:00,19.46,19.52,19.46,19.52,50000.0,14.1626,14.2062,14.1626,14.2062,50000.0
2012-01-11 15:30:00,19.52,19.54,19.5,19.53,98000.0,14.2062,14.2208,14.1917,14.2135,98000.0
2012-01-11 15:35:00,19.53,19.61,19.53,19.55,178000.0,14.2135,14.2717,14.2135,14.2281,178000.0
2012-01-11 15:40:00,19.54,19.56,19.54,19.55,103000.0,14.2208,14.2354,14.2208,14.2281,103000.0
2012-01-11 15:45:00,19.55,19.56,19.55,19.56,169800.0,14.2281,14.2354,14.2281,14.2354,169800.0
2012-01-11 15:50:00,19.56,19.61,19.56,19.61,210000.0,14.2354,14.2717,14.2354,14.2717,210000.0
2012-01-11 15:55:00,19.61,19.61,19.51,19.54,355400.0,14.2717,14.2717,14.199,14.2208,355400.0
2012-01-12 09:30:00,17.16,17.23,16.65,17.0,1497200.0,12.4887,12.5396,12.1175,12.3722,1497200.0
2012-01-12 09:35:00,17.0,17.3,16.92,17.25,1674800.0,12.3722,12.5906,12.314,12.5542,1674800.0
2012-01-12 09:40:00,17.25,17.25,17.1,17.22,879000.0,12.5542,12.5542,12.445,12.5324,879000.0
2012-01-12 09:45:00,17.22,17.34,17.2,17.25,1054400.0,12.5324,12.6197,12.5178,12.5542,1054400.0
2012-01-12 09:50:00,17.24,17.25,17.15,17.18,830400.0,12.5469,12.5542,12.4814,12.5032,830400.0
2012-01-12 09:55:00,17.18,17.38,17.18,17.24,748000.0,12.5032,12.6488,12.5032,12.5469,748000.0
2012-01-12 10:00:00,17.24,17.24,17.02,17.13,1061400.0,12.5469,12.5469,12.3868,12.4669,1061400.0
2012-01-12 10:05:00,17.13,17.2,17.08,17.1,462800.0,12.4669,12.5178,12.4305,12.445,462800.0
2012-01-12 10:10:00,17.1,17.11,17.0,17.0,415600.0,12.445,12.4523,12.3722,12.3722,415600.0
2012-01-12 10:15:00,17.0,17.05,16.93,16.95,486600.0,12.3722,12.4086,12.3213,12.3359,486600.0
2012-01-12 10:20:00,16.96,17.11,16.96,16.98,369400.0,12.3431,12.4523,12.3431,12.3577,369400.0
2012-01-12 10:25:00,16.98,17.11,16.97,17.09,630200.0,12.3577,12.4523,12.3504,12.4377,630200.0
2012-01-12 10:30:00,17.09,17.11,17.03,17.04,316800.0,12.4377,12.4523,12.3941,12.4014,316800.0
2012-01-12 10:35:00,17.04,17.06,16.98,17.04,388600.0,12.4014,12.4159,12.3577,12.4014,388600.0
2012-01-12 10:40:00,17.04,17.1,17.02,17.05,270400.0,12.4014,12.445,12.3868,12.4086,270400.0
2012-01-12 10:45:00,17.05,17.14,17.05,17.13,191200.0,12.4086,12.4741,12.4086,12.4669,191200.0
2012-01-12 10:50:00,17.13,17.14,17.08,17.1,181600.0,12.4669,12.4741,12.4305,12.445,181600.0
2012-01-12 10:55:00,17.11,17.11,17.0,17.01,114800.0,12.4523,12.4523,12.3722,12.3795,114800.0
2012-01-12 11:00:00,17.01,17.1,17.01,17.07,205000.0,12.3795,12.445,12.3795,12.4232,205000.0
2012-01-12 11:05:00,17.07,17.12,17.06,17.09,170200.0,12.4232,12.4596,12.4159,12.4377,170200.0
2012-01-12 11:10:00,17.09,17.2,17.06,17.2,376600.0,12.4377,12.5178,12.4159,12.5178,376600.0
2012-01-12 11:15:00,17.2,17.23,17.16,17.16,550800.0,12.5178,12.5396,12.4887,12.4887,550800.0
2012-01-12 11:20:00,17.15,17.2,17.09,17.1,171600.0,12.4814,12.5178,12.4377,12.445,171600.0
2012-01-12 11:25:00,17.1,17.13,17.06,17.1,130200.0,12.445,12.4669,12.4159,12.445,130200.0
2012-01-12 11:30:00,17.1,17.14,17.07,17.14,104600.0,12.445,12.4741,12.4232,12.4741,104600.0
2012-01-12 11:35:00,17.14,17.14,17.07,17.09,107200.0,12.4741,12.4741,12.4232,12.4377,107200.0
2012-01-12 11:40:00,17.09,17.09,17.06,17.07,126200.0,12.4377,12.4377,12.4159,12.4232,126200.0
2012-01-12 11:45:00,17.07,17.11,17.07,17.11,79000.0,12.4232,12.4523,12.4232,12.4523,79000.0
2012-01-12 11:50:00,17.11,17.13,17.01,17.02,140000.0,12.4523,12.4669,12.3795,12.3868,140000.0
2012-01-12 11:55:00,17.02,17.04,16.93,16.93,303600.0,12.3868,12.4014,12.3213,12.3213,303600.0
2012-01-12 12:00:00,16.94,16.99,16.93,16.93,186600.0,12.3286,12.365,12.3213,12.3213,186600.0
2012-01-12 12:05:00,16.93,16.99,16.93,16.98,147600.0,12.3213,12.365,12.3213,12.3577,147600.0
2012-01-12 12:10:00,16.98,17.05,16.98,17.02,92600.0,12.3577,12.4086,12.3577,12.3868,92600.0
2012-01-12 12:15:00,17.02,17.03,16.98,17.0,153400.0,12.3868,12.3941,12.3577,12.3722,153400.0
2012-01-12 12:20:00,17.01,17.04,17.0,17.03,106800.0,12.3795,12.4014,12.3722,12.3941,106800.0
2012-01-12 12:25:00,17.03,17.08,17.02,17.08,101200.0,12.3941,12.4305,12.3868,12.4305,101200.0
2012-01-12 12:30:00,17.07,17.1,17.07,17.1,101800.0,12.4232,12.445,12.4232,12.445,101800.0
2012-01-12 12:35:00,17.1,17.11,17.08,17.11,58400.0,12.445,12.4523,12.4305,12.4523,58400.0
2012-01-12 12:40:00,17.11,17.11,17.09,17.11,87200.0,12.4523,12.4523,12.4377,12.4523,87200.0
2012-01-12 12:45:00,17.11,17.11,17.08,17.09,163000.0,12.4523,12.4523,12.4305,12.4377,163000.0
2012-01-12 12:50:00,17.09,17.14,17.09,17.14,182000.0,12.4377,12.4741,12.4377,12.4741,182000.0
2012-01-12 12:55:00,17.14,17.17,17.08,17.09,369400.0,12.4741,12.496,12.4305,12.4377,369400.0
2012-01-12 13:00:00,17.1,17.11,17.08,17.1,90000.0,12.445,12.4523,12.4305,12.445,90000.0
2012-01-12 13:05:00,17.1,17.1,17.09,17.1,36800.0,12.445,12.445,12.4377,12.445,36800.0
2012-01-12 13:10:00,17.09,17.13,17.08,17.1,128600.0,12.4377,12.4669,12.4305,12.445,128600.0
2012-01-12 13:15:00,17.1,17.11,17.08,17.1,47600.0,12.445,12.4523,12.4305,12.445,47600.0
2012-01-12 13:20:00,17.11,17.11,17.08,17.08,52600.0,12.4523,12.4523,12.4305,12.4305,52600.0
2012-01-12 13:25:00,17.08,17.11,17.08,17.11,54600.0,12.4305,12.4523,12.4305,12.4523,54600.0
2012-01-12 13:30:00,17.11,17.11,17.09,17.11,117400.0,12.4523,12.4523,12.4377,12.4523,117400.0
2012-01-12 13:35:00,17.11,17.14,17.1,17.1,81200.0,12.4523,12.4741,12.445,12.445,81200.0
2012-01-12 13:40:00,17.1,17.1,17.08,17.1,109200.0,12.445,12.445,12.4305,12.445,109200.0
2012-01-12 13:45:00,17.1,17.11,17.08,17.08,66200.0,12.445,12.4523,12.4305,12.4305,66200.0
2012-01-12 13:50:00,17.08,17.11,17.08,17.1,126400.0,12.4305,12.4523,12.4305,12.445,126400.0
2012-01-12 13:55:00,17.1,17.11,17.1,17.1,18200.0,12.445,12.4523,12.445,12.445,18200.0
2012-01-12 14:00:00,17.11,17.11,17.09,17.1,151200.0,12.4523,12.4523,12.4377,12.445,151200.0
2012-01-12 14:05:00,17.1,17.13,17.1,17.13,223000.0,12.445,12.4669,12.445,12.4669,223000.0
2012-01-12 14:10:00,17.13,17.13,17.11,17.11,38400.0,12.4669,12.4669,12.4523,12.4523,38400.0
2012-01-12 14:15:00,17.11,17.14,17.1,17.11,208400.0,12.4523,12.4741,12.445,12.4523,208400.0
2012-01-12 14:20:00,17.12,17.13,17.11,17.13,92000.0,12.4596,12.4669,12.4523,12.4669,92000.0
2012-01-12 14:25:00,17.13,17.26,17.12,17.18,340000.0,12.4669,12.5615,12.4596,12.5032,340000.0
2012-01-12 14:30:00,17.18,17.33,17.18,17.33,374800.0,12.5032,12.6124,12.5032,12.6124,374800.0
2012-01-12 14:35:00,17.32,17.34,17.24,17.24,254800.0,12.6051,12.6197,12.5469,12.5469,254800.0
2012-01-12 14:40:00,17.25,17.26,17.18,17.2,145000.0,12.5542,12.5615,12.5032,12.5178,145000.0
2012-01-12 14:45:00,17.2,17.25,17.13,17.13,141200.0,12.5178,12.5542,12.4669,12.4669,141200.0
2012-01-12 14:50:00,17.14,17.17,17.09,17.11,99000.0,12.4741,12.496,12.4377,12.4523,99000.0
2012-01-12 14:55:00,17.11,17.11,17.06,17.1,259000.0,12.4523,12.4523,12.4159,12.445,259000.0
2012-01-12 15:00:00,17.1,17.13,17.09,17.11,121400.0,12.445,12.4669,12.4377,12.4523,121400.0
2012-01-12 15:05:00,17.11,17.13,17.09,17.11,203800.0,12.4523,12.4669,12.4377,12.4523,203800.0
2012-01-12 15:10:00,17.11,17.11,17.1,17.11,100400.0,12.4523,12.4523,12.445,12.4523,100400.0
2012-01-12 15:15:00,17.11,17.18,17.11,17.18,147000.0,12.4523,12.5032,12.4523,12.5032,147000.0
2012-01-12 15:20:00,17.18,17.27,17.18,17.19,133000.0,12.5032,12.5687,12.5032,12.5105,133000.0
2012-01-12 15:25:00,17.19,17.2,17.15,17.16,118600.0,12.5105,12.5178,12.4814,12.4887,118600.0
2012-01-12 15:30:00,17.16,17.17,17.11,17.13,177200.0,12.4887,12.496,12.4523,12.4669,177200.0
2012-01-12 15:35:00,17.13,17.19,17.13,17.17,188000.0,12.4669,12.5105,12.4669,12.496,188000.0
2012-01-12 15:40:00,17.18,17.23,17.13,17.22,249400.0,12.5032,12.5396,12.4669,12.5324,249400.0
2012-01-12 15:45:00,17.22,17.28,17.22,17.22,341800.0,12.5324,12.576,12.5324,12.5324,341800.0
2012-01-12 15:50:00,17.22,17.22,17.11,17.11,277800.0,12.5324,12.5324,12.4523,12.4523,277800.0
2012-01-12 15:55:00,17.11,17.18,17.11,17.16,666600.0,12.4523,12.5032,12.4523,12.4887,666600.0
2012-01-13 09:30:00,16.95,17.0,16.88,16.89,236200.0,12.3359,12.3722,12.2849,12.2922,236200.0
2012-01-13 09:35:00,16.89,16.92,16.81,16.86,290200.0,12.2922,12.314,12.234,12.2704,290200.0
2012-01-13 09:40:00,16.86,16.9,16.83,16.84,84800.0,12.2704,12.2995,12.2485,12.2558,84800.0
2012-01-13 09:45:00,16.84,16.86,16.82,16.85,315600.0,12.2558,12.2704,12.2412,12.2631,315600.0
2012-01-13 09:50:00,16.85,16.89,16.84,16.85,183400.0,12.2631,12.2922,12.2558,12.2631,183400.0
2012-01-13 09:55:00,16.85,16.96,16.82,16.96,179000.0,12.2631,12.3431,12.2412,12.3431,179000.0
2012-01-13 10:00:00,16.94,16.95,16.86,16.9,195600.0,12.3286,12.3359,12.2704,12.2995,195600.0
2012-01-13 10:05:00,16.9,16.97,16.85,16.96,482000.0,12.2995,12.3504,12.2631,12.3431,482000.0
2012-01-13 10:10:00,16.96,16.99,16.9,16.98,281400.0,12.3431,12.365,12.2995,12.3577,281400.0
2012-01-13 10:15:00,16.99,16.99,16.91,16.96,140000.0,12.365,12.365,12.3067,12.3431,140000.0
2012-01-13 10:20:00,16.97,16.98,16.87,16.88,177400.0,12.3504,12.3577,12.2776,12.2849,177400.0
2012-01-13 10:25:00,16.88,16.92,16.87,16.92,80200.0,12.2849,12.314,12.2776,12.314,80200.0
2012-01-13 10:30:00,16.92,16.93,16.91,16.92,76600.0,12.314,12.3213,12.3067,12.314,76600.0
2012-01-13 10:35:00,16.92,16.93,16.89,16.89,96600.0,12.314,12.3213,12.2922,12.2922,96600.0
2012-01-13 10:40:00,16.88,16.91,16.87,16.88,84600.0,12.2849,12.3067,12.2776,12.2849,84600.0
2012-01-13 10:45:00,16.87,16.92,16.87,16.9,137800.0,12.2776,12.314,12.2776,12.2995,137800.0
2012-01-13 10:50:00,16.9,16.93,16.9,16.9,37400.0,12.2995,12.3213,12.2995,12.2995,37400.0
2012-01-13 10:55:00,16.9,16.95,16.9,16.93,90000.0,12.2995,12.3359,12.2995,12.3213,90000.0
2012-01-13 11:00:00,16.93,16.96,16.92,16.96,103200.0,12.3213,12.3431,12.314,12.3431,103200.0
2012-01-13 11:05:00,16.96,17.05,16.96,17.0,116400.0,12.3431,12.4086,12.3431,12.3722,116400.0
2012-01-13 11:10:00,16.99,17.04,16.98,17.02,92800.0,12.365,12.4014,12.3577,12.3868,92800.0
2012-01-13 11:15:00,17.02,17.06,17.02,17.02,76000.0,12.3868,12.4159,12.3868,12.3868,76000.0
2012-01-13 11:20:00,17.03,17.05,17.03,17.04,43000.0,12.3941,12.4086,12.3941,12.4014,43000.0
2012-01-13 11:25:00,17.04,17.04,16.99,17.0,111400.0,12.4014,12.4014,12.365,12.3722,111400.0
2012-01-13 11:30:00,17.0,17.02,17.0,17.01,111800.0,12.3722,12.3868,12.3722,12.3795,111800.0
2012-01-13 11:35:00,17.02,17.03,17.0,17.0,74400.0,12.3868,12.3941,12.3722,12.3722,74400.0
2012-01-13 11:40:00,17.0,17.02,17.0,17.0,30800.0,12.3722,12.3868,12.3722,12.3722,30800.0
2012-01-13 11:45:00,17.0,17.0,17.0,17.0,35400.0,12.3722,12.3722,12.3722,12.3722,35400.0
2012-01-13 11:50:00,17.0,17.04,17.0,17.01,49600.0,12.3722,12.4014,12.3722,12.3795,49600.0
2012-01-13 11:55:00,17.01,17.01,17.0,17.0,26800.0,12.3795,12.3795,12.3722,12.3722,26800.0
2012-01-13 12:00:00,17.0,17.0,16.97,17.0,74800.0,12.3722,12.3722,12.3504,12.3722,74800.0
2012-01-13 12:05:00,17.0,17.0,16.99,17.0,30400.0,12.3722,12.3722,12.365,12.3722,30400.0
2012-01-13 12:10:00,17.0,17.0,16.97,16.98,63200.0,12.3722,12.3722,12.3504,12.3577,63200.0
2012-01-13 12:15:00,16.98,16.99,16.97,16.98,27800.0,12.3577,12.365,12.3504,12.3577,27800.0
2012-01-13 12:20:00,16.97,16.98,16.95,16.96,29800.0,12.3504,12.3577,12.3359,12.3431,29800.0
2012-01-13 12:25:00,16.96,16.96,16.91,16.92,65800.0,12.3431,12.3431,12.3067,12.314,65800.0
2012-01-13 12:30:00,16.93,16.93,16.91,16.93,47800.0,12.3213,12.3213,12.3067,12.3213,47800.0
2012-01-13 12:35:00,16.93,16.96,16.93,16.94,32800.0,12.3213,12.3431,12.3213,12.3286,32800.0
2012-01-13 12:40:00,16.93,16.94,16.91,16.91,49200.0,12.3213,12.3286,12.3067,12.3067,49200.0
2012-01-13 12:45:00,16.91,16.93,16.89,16.89,57600.0,12.3067,12.3213,12.2922,12.2922,57600.0
2012-01-13 12:50:00,16.89,16.9,16.86,16.87,78400.0,12.2922,12.2995,12.2704,12.2776,78400.0
2012-01-13 12:55:00,16.87,16.87,16.84,16.85,90800.0,12.2776,12.2776,12.2558,12.2631,90800.0
2012-01-13 13:00:00,16.85,16.88,16.84,16.85,71600.0,12.2631,12.2849,12.2558,12.2631,71600.0
2012-01-13 13:05:00,16.86,16.87,16.84,16.86,60800.0,12.2704,12.2776,12.2558,12.2704,60800.0
2012-01-13 13:10:00,16.85,16.86,16.84,16.85,18600.0,12.2631,12.2704,12.2558,12.2631,18600.0
2012-01-13 13:15:00,16.85,16.86,16.83,16.86,88400.0,12.2631,12.2704,12.2485,12.2704,88400.0
2012-01-13 13:20:00,16.86,16.86,16.83,16.84,46000.0,12.2704,12.2704,12.2485,12.2558,46000.0
2012-01-13 13:25:00,16.84,16.88,16.82,16.88,52400.0,12.2558,12.2849,12.2412,12.2849,52400.0
2012-01-13 13:30:00,16.88,16.88,16.85,16.87,34200.0,12.2849,12.2849,12.2631,12.2776,34200.0
2012-01-13 13:35:00,16.87,16.89,16.85,16.86,26000.0,12.2776,12.2922,12.2631,12.2704,26000.0
2012-01-13 13:40:00,16.85,16.87,16.85,16.87,44400.0,12.2631,12.2776,12.2631,12.2776,44400.0
2012-01-13 13:45:00,16.87,16.9,16.87,16.89,31000.0,12.2776,12.2995,12.2776,12.2922,31000.0
2012-01-13 13:50:00,16.89,16.93,16.88,16.89,66600.0,12.2922,12.3213,12.2849,12.2922,66600.0
2012-01-13 13:55:00,16.89,16.91,16.89,16.9,34800.0,12.2922,12.3067,12.2922,12.2995,34800.0
2012-01-13 14:00:00,16.9,16.92,16.89,16.9,43800.0,12.2995,12.314,12.2922,12.2995,43800.0
2012-01-13 14:05:00,16.91,16.92,16.89,16.92,60000.0,12.3067,12.314,12.2922,12.314,60000.0
2012-01-13 14:10:00,16.92,16.93,16.91,16.93,16600.0,12.314,12.3213,12.3067,12.3213,16600.0
2012-01-13 14:15:00,16.93,16.93,16.92,16.93,16000.0,12.3213,12.3213,12.314,12.3213,16000.0
2012-01-13 14:20:00,16.93,16.93,16.92,16.93,6200.0,12.3213,12.3213,12.314,12.3213,6200.0
2012-01-13 14:25:00,16.92,16.93,16.92,16.93,43200.0,12.314,12.3213,12.314,12.3213,43200.0
2012-01-13 14:30:00,16.93,16.93,16.93,16.93,10800.0,12.3213,12.3213,12.3213,12.3213,10800.0
2012-01-13 14:35:00,16.93,16.93,16.92,16.93,68800.0,12.3213,12.3213,12.314,12.3213,68800.0
2012-01-13 14:40:00,16.93,16.93,16.92,16.93,88200.0,12.3213,12.3213,12.314,12.3213,88200.0
2012-01-13 14:45:00,16.93,16.93,16.91,16.92,38800.0,12.3213,12.3213,12.3067,12.314,38800.0
2012-01-13 14:50:00,16.92,16.92,16.91,16.91,14600.0,12.314,12.314,12.3067,12.3067,14600.0
2012-01-13 14:55:00,16.91,16.91,16.91,16.91,17600.0,12.3067,12.3067,12.3067,12.3067,17600.0
2012-01-13 15:00:00,16.91,16.93,16.91,16.93,41200.0,12.3067,12.3213,12.3067,12.3213,41200.0
2012-01-13 15:05:00,16.93,16.96,16.93,16.95,51800.0,12.3213,12.3431,12.3213,12.3359,51800.0
2012-01-13 15:10:00,16.96,16.96,16.95,16.96,29800.0,12.3431,12.3431,12.3359,12.3431,29800.0
2012-01-13 15:15:00,16.96,16.96,16.93,16.94,82600.0,12.3431,12.3431,12.3213,12.3286,82600.0
2012-01-13 15:20:00,16.94,16.98,16.93,16.98,197400.0,12.3286,12.3577,12.3213,12.3577,197400.0
2012-01-13 15:25:00,16.98,16.99,16.98,16.99,62000.0,12.3577,12.365,12.3577,12.365,62000.0
2012-01-13 15:30:00,16.99,17.0,16.98,16.98,139000.0,12.365,12.3722,12.3577,12.3577,139000.0
2012-01-13 15:35:00,16.98,16.98,16.95,16.95,129600.0,12.3577,12.3577,12.3359,12.3359,129600.0
2012-01-13 15:40:00,16.96,16.96,16.93,16.93,91400.0,12.3431,12.3431,12.3213,12.3213,91400.0
2012-01-13 15:45:00,16.94,16.94,16.93,16.94,110000.0,12.3286,12.3286,12.3213,12.3286,110000.0
2012-01-13 15:50:00,16.94,16.94,16.89,16.91,266200.0,12.3286,12.3286,12.2922,12.3067,266200.0
2012-01-13 15:55:00,16.91,16.93,16.9,16.93,229800.0,12.3067,12.3213,12.2995,12.3213,229800.0
2012-01-17 09:30:00,16.93,16.93,16.75,16.89,151800.0,12.3213,12.3213,12.1903,12.2922,151800.0
2012-01-17 09:35:00,16.89,17.03,16.89,16.98,58600.0,12.2922,12.3941,12.2922,12.3577,58600.0
2012-01-17 09:40:00,16.99,17.0,16.98,16.98,70400.0,12.365,12.3722,12.3577,12.3577,70400.0
2012-01-17 09:45:00,16.98,16.99,16.9,16.92,82600.0,12.3577,12.365,12.2995,12.314,82600.0
2012-01-17 09:50:00,16.93,16.93,16.84,16.85,59200.0,12.3213,12.3213,12.2558,12.2631,59200.0
2012-01-17 09:55:00,16.85,16.85,16.78,16.82,97200.0,12.2631,12.2631,12.2121,12.2412,97200.0
2012-01-17 10:00:00,16.83,16.84,16.81,16.83,48400.0,12.2485,12.2558,12.234,12.2485,48400.0
2012-01-17 10:05:00,16.83,16.86,16.83,16.84,39200.0,12.2485,12.2704,12.2485,12.2558,39200.0
2012-01-17 10:10:00,16.84,16.84,16.77,16.77,198600.0,12.2558,12.2558,12.2049,12.2049,198600.0
2012-01-17 10:15:00,16.77,16.78,16.72,16.75,137800.0,12.2049,12.2121,12.1685,12.1903,137800.0
2012-01-17 10:20:00,16.75,16.78,16.75,16.78,96600.0,12.1903,12.2121,12.1903,12.2121,96600.0
2012-01-17 10:25:00,16.78,16.78,16.75,16.75,63400.0,12.2121,12.2121,12.1903,12.1903,63400.0
2012-01-17 10:30:00,16.75,16.76,16.69,16.7,62200.0,12.1903,12.1976,12.1466,12.1539,62200.0
2012-01-17 10:35:00,16.69,16.7,16.67,16.68,72200.0,12.1466,12.1539,12.1321,12.1394,72200.0
2012-01-17 10:40:00,16.68,16.73,16.67,16.68,87800.0,12.1394,12.1757,12.1321,12.1394,87800.0
2012-01-17 10:45:00,16.68,16.68,16.64,16.65,49000.0,12.1394,12.1394,12.1102,12.1175,49000.0
2012-01-17 10:50:00,16.65,16.67,16.65,16.67,37200.0,12.1175,12.1321,12.1175,12.1321,37200.0
2012-01-17 10:55:00,16.67,16.68,16.67,16.67,54800.0,12.1321,12.1394,12.1321,12.1321,54800.0
2012-01-17 11:00:00,16.67,16.68,16.65,16.67,38600.0,12.1321,12.1394,12.1175,12.1321,38600.0
2012-01-17 11:05:00,16.67,16.72,16.67,16.71,25000.0,12.1321,12.1685,12.1321,12.1612,25000.0
2012-01-17 11:10:00,16.71,16.76,16.71,16.74,57200.0,12.1612,12.1976,12.1612,12.183,57200.0
2012-01-17 11:15:00,16.74,16.75,16.72,16.72,61000.0,12.183,12.1903,12.1685,12.1685,61000.0
2012-01-17 11:20:00,16.72,16.74,16.72,16.74,42000.0,12.1685,12.183,12.1685,12.183,42000.0
2012-01-17 11:25:00,16.74,16.75,16.72,16.74,30400.0,12.183,12.1903,12.1685,12.183,30400.0
2012-01-17 11:30:00,16.73,16.73,16.7,16.71,33400.0,12.1757,12.1757,12.1539,12.1612,33400.0
2012-01-17 11:35:00,16.71,16.73,16.71,16.73,18600.0,12.1612,12.1757,12.1612,12.1757,18600.0
2012-01-17 11:40:00,16.74,16.75,16.74,16.75,13200.0,12.183,12.1903,12.183,12.1903,13200.0
2012-01-17 11:45:00,16.75,16.75,16.7,16.71,67200.0,12.1903,12.1903,12.1539,12.1612,67200.0
2012-01-17 11:50:00,16.71,16.73,16.71,16.73,17200.0,12.1612,12.1757,12.1612,12.1757,17200.0
2012-01-17 11:55:00,16.72,16.74,16.71,16.71,50200.0,12.1685,12.183,12.1612,12.1612,50200.0
2012-01-17 12:00:00,16.72,16.75,16.72,16.74,20600.0,12.1685,12.1903,12.1685,12.183,20600.0
2012-01-17 12:05:00,16.75,16.77,16.74,16.76,19000.0,12.1903,12.2049,12.183,12.1976,19000.0
2012-01-17 12:10:00,16.76,16.77,16.75,16.76,23800.0,12.1976,12.2049,12.1903,12.1976,23800.0
2012-01-17 12:15:00,16.75,16.76,16.74,16.74,19600.0,12.1903,12.1976,12.183,12.183,19600.0
2012-01-17 12:20:00,16.75,16.75,16.72,16.72,16600.0,12.1903,12.1903,12.1685,12.1685,16600.0
2012-01-17 12:25:00,16.72,16.73,16.68,16.68,33600.0,12.1685,12.1757,12.1394,12.1394,33600.0
2012-01-17 12:30:00,16.68,16.7,16.64,16.65,114800.0,12.1394,12.1539,12.1102,12.1175,114800.0
2012-01-17 12:35:00,16.66,16.68,16.63,16.68,49400.0,12.1248,12.1394,12.103,12.1394,49400.0
2012-01-17 12:40:00,16.68,16.68,16.64,16.65,37000.0,12.1394,12.1394,12.1102,12.1175,37000.0
2012-01-17 12:45:00,16.65,16.66,16.65,16.65,20600.0,12.1175,12.1248,12.1175,12.1175,20600.0
2012-01-17 12:50:00,16.65,16.68,16.65,16.66,42400.0,12.1175,12.1394,12.1175,12.1248,42400.0
2012-01-17 12:55:00,16.67,16.68,16.65,16.68,54600.0,12.1321,12.1394,12.1175,12.1394,54600.0
2012-01-17 13:00:00,16.68,16.7,16.68,16.68,36000.0,12.1394,12.1539,12.1394,12.1394,36000.0
2012-01-17 13:05:00,16.68,16.69,16.63,16.63,59000.0,12.1394,12.1466,12.103,12.103,59000.0
2012-01-17 13:10:00,16.64,16.66,16.63,16.65,35800.0,12.1102,12.1248,12.103,12.1175,35800.0
2012-01-17 13:15:00,16.65,16.69,16.64,16.69,262200.0,12.1175,12.1466,12.1102,12.1466,262200.0
2012-01-17 13:20:00,16.69,16.7,16.67,16.68,200000.0,12.1466,12.1539,12.1321,12.1394,200000.0
2012-01-17 13:25:00,16.68,16.68,16.66,16.68,95400.0,12.1394,12.1394,12.1248,12.1394,95400.0
2012-01-17 13:30:00,16.67,16.68,16.66,16.68,142000.0,12.1321,12.1394,12.1248,12.1394,142000.0
2012-01-17 13:35:00,16.68,16.68,16.63,16.64,173600.0,12.1394,12.1394,12.103,12.1102,173600.0
2012-01-17 13:40:00,16.64,16.65,16.61,16.61,42800.0,12.1102,12.1175,12.0884,12.0884,42800.0
2012-01-17 13:45:00,16.61,16.64,16.52,16.6,166000.0,12.0884,12.1102,12.0229,12.0811,166000.0
2012-01-17 13:50:00,16.61,16.67,16.6,16.66,24000.0,12.0884,12.1321,12.0811,12.1248,24000.0
2012-01-17 13:55:00,16.66,16.67,16.61,16.63,68800.0,12.1248,12.1321,12.0884,12.103,68800.0
2012-01-17 14:00:00,16.62,16.65,16.62,16.64,27000.0,12.0957,12.1175,12.0957,12.1102,27000.0
2012-01-17 14:05:00,16.64,16.65,16.61,16.65,92800.0,12.1102,12.1175,12.0884,12.1175,92800.0
2012-01-17 14:10:00,16.65,16.67,16.65,16.67,26800.0,12.1175,12.1321,12.1175,12.1321,26800.0
2012-01-17 14:15:00,16.67,16.68,16.67,16.67,44000.0,12.1321,12.1394,12.1321,12.1321,44000.0
2012-01-17 14:20:00,16.67,16.68,16.67,16.67,24000.0,12.1321,12.1394,12.1321,12.1321,24000.0
2012-01-17 14:25:00,16.67,16.68,16.66,16.67,26400.0,12.1321,12.1394,12.1248,12.1321,26400.0
2012-01-17 14:30:00,16.66,16.67,16.65,16.65,37400.0,12.1248,12.1321,12.1175,12.1175,37400.0
2012-01-17 14:35:00,16.65,16.65,16.61,16.61,74800.0,12.1175,12.1175,12.0884,12.0884,74800.0
2012-01-17 14:40:00,16.61,16.62,16.61,16.62,21200.0,12.0884,12.0957,12.0884,12.0957,21200.0
2012-01-17 14:45:00,16.62,16.62,16.58,16.59,59600.0,12.0957,12.0957,12.0666,12.0739,59600.0
2012-01-17 14:50:00,16.59,16.6,16.56,16.57,68800.0,12.0739,12.0811,12.052,12.0593,68800.0
2012-01-17 14:55:00,16.57,16.58,16.54,16.55,73200.0,12.0593,12.0666,12.0375,12.0447,73200.0
2012-01-17 15:00:00,16.54,16.59,16.54,16.56,129400.0,12.0375,12.0739,12.0375,12.052,129400.0
2012-01-17 15:05:00,16.56,16.58,16.53,16.54,159800.0,12.052,12.0666,12.0302,12.0375,159800.0
2012-01-17 15:10:00,16.54,16.56,16.53,16.56,69200.0,12.0375,12.052,12.0302,12.052,69200.0
2012-01-17 15:15:00,16.56,16.57,16.55,16.57,70800.0,12.052,12.0593,12.0447,12.0593,70800.0
2012-01-17 15:20:00,16.57,16.59,16.57,16.57,80200.0,12.0593,12.0739,12.0593,12.0593,80200.0
2012-01-17 15:25:00,16.57,16.58,16.56,16.58,96400.0,12.0593,12.0666,12.052,12.0666,96400.0
2012-01-17 15:30:00,16.58,16.61,16.57,16.61,136800.0,12.0666,12.0884,12.0593,12.0884,136800.0
2012-01-17 15:35:00,16.61,16.63,16.61,16.63,164200.0,12.0884,12.103,12.0884,12.103,164200.0
2012-01-17 15:40:00,16.63,16.64,16.6,16.61,178600.0,12.103,12.1102,12.0811,12.0884,178600.0
2012-01-17 15:45:00,16.61,16.63,16.58,16.58,98400.0,12.0884,12.103,12.0666,12.0666,98400.0
2012-01-17 15:50:00,16.59,16.59,16.56,16.57,113600.0,12.0739,12.0739,12.052,12.0593,113600.0
2012-01-17 15:55:00,16.58,16.61,16.55,16.6,299800.0,12.0666,12.0884,12.0447,12.0811,299800.0
2012-01-18 09:30:00,16.86,16.97,16.73,16.75,147400.0,12.2704,12.3504,12.1757,12.1903,147400.0
2012-01-18 09:35:00,16.76,16.76,16.73,16.76,86400.0,12.1976,12.1976,12.1757,12.1976,86400.0
2012-01-18 09:40:00,16.75,16.85,16.75,16.85,145400.0,12.1903,12.2631,12.1903,12.2631,145400.0
2012-01-18 09:45:00,16.85,16.95,16.85,16.93,183400.0,12.2631,12.3359,12.2631,12.3213,183400.0
2012-01-18 09:50:00,16.93,16.96,16.9,16.92,175800.0,12.3213,12.3431,12.2995,12.314,175800.0
2012-01-18 09:55:00,16.92,16.96,16.89,16.96,146600.0,12.314,12.3431,12.2922,12.3431,146600.0
2012-01-18 10:00:00,16.96,16.99,16.95,16.99,182400.0,12.3431,12.365,12.3359,12.365,182400.0
2012-01-18 10:05:00,16.99,17.0,16.98,17.0,109200.0,12.365,12.3722,12.3577,12.3722,109200.0
2012-01-18 10:10:00,17.0,17.0,16.98,16.99,312000.0,12.3722,12.3722,12.3577,12.365,312000.0
2012-01-18 10:15:00,16.99,17.0,16.96,16.97,191000.0,12.365,12.3722,12.3431,12.3504,191000.0
2012-01-18 10:20:00,16.97,17.11,16.97,17.11,258800.0,12.3504,12.4523,12.3504,12.4523,258800.0
2012-01-18 10:25:00,17.11,17.29,17.1,17.28,202200.0,12.4523,12.5833,12.445,12.576,202200.0
2012-01-18 10:30:00,17.29,17.4,17.28,17.34,597200.0,12.5833,12.6634,12.576,12.6197,597200.0
2012-01-18 10:35:00,17.34,17.34,17.13,17.15,320600.0,12.6197,12.6197,12.4669,12.4814,320600.0
2012-01-18 10:40:00,17.14,17.22,17.11,17.17,199800.0,12.4741,12.5324,12.4523,12.496,199800.0
2012-01-18 10:45:00,17.18,17.25,17.18,17.25,159200.0,12.5032,12.5542,12.5032,12.5542,159200.0
2012-01-18 10:50:00,17.25,17.39,17.25,17.35,188800.0,12.5542,12.6561,12.5542,12.627,188800.0
2012-01-18 10:55:00,17.35,17.35,17.21,17.23,105400.0,12.627,12.627,12.5251,12.5396,105400.0
2012-01-18 11:00:00,17.23,17.23,17.13,17.15,117400.0,12.5396,12.5396,12.4669,12.4814,117400.0
2012-01-18 11:05:00,17.15,17.23,17.14,17.18,119800.0,12.4814,12.5396,12.4741,12.5032,119800.0
2012-01-18 11:10:00,17.19,17.22,17.16,17.17,120800.0,12.5105,12.5324,12.4887,12.496,120800.0
2012-01-18 11:15:00,17.17,17.18,17.07,17.09,119600.0,12.496,12.5032,12.4232,12.4377,119600.0
2012-01-18 11:20:00,17.09,17.16,17.09,17.15,99600.0,12.4377,12.4887,12.4377,12.4814,99600.0
2012-01-18 11:25:00,17.15,17.17,17.14,17.16,102600.0,12.4814,12.496,12.4741,12.4887,102600.0
2012-01-18 11:30:00,17.15,17.16,17.06,17.06,87800.0,12.4814,12.4887,12.4159,12.4159,87800.0
2012-01-18 11:35:00,17.05,17.07,17.04,17.06,61800.0,12.4086,12.4232,12.4014,12.4159,61800.0
2012-01-18 11:40:00,17.06,17.11,17.06,17.09,83400.0,12.4159,12.4523,12.4159,12.4377,83400.0
2012-01-18 11:45:00,17.09,17.16,17.09,17.16,38200.0,12.4377,12.4887,12.4377,12.4887,38200.0
2012-01-18 11:50:00,17.15,17.16,17.1,17.11,95000.0,12.4814,12.4887,12.445,12.4523,95000.0
2012-01-18 11:55:00,17.11,17.11,17.09,17.1,40600.0,12.4523,12.4523,12.4377,12.445,40600.0
2012-01-18 12:00:00,17.1,17.14,17.1,17.14,36200.0,12.445,12.4741,12.445,12.4741,36200.0
2012-01-18 12:05:00,17.14,17.15,17.13,17.13,38400.0,12.4741,12.4814,12.4669,12.4669,38400.0
2012-01-18 12:10:00,17.14,17.14,17.12,17.13,69600.0,12.4741,12.4741,12.4596,12.4669,69600.0
2012-01-18 12:15:00,17.13,17.13,17.09,17.1,80200.0,12.4669,12.4669,12.4377,12.445,80200.0
2012-01-18 12:20:00,17.1,17.13,17.1,17.13,86400.0,12.445,12.4669,12.445,12.4669,86400.0
2012-01-18 12:25:00,17.13,17.23,17.13,17.2,60800.0,12.4669,12.5396,12.4669,12.5178,60800.0
2012-01-18 12:30:00,17.21,17.21,17.17,17.17,161800.0,12.5251,12.5251,12.496,12.496,161800.0
2012-01-18 12:35:00,17.17,17.21,17.17,17.2,65400.0,12.496,12.5251,12.496,12.5178,65400.0
2012-01-18 12:40:00,17.2,17.22,17.2,17.22,38200.0,12.5178,12.5324,12.5178,12.5324,38200.0
2012-01-18 12:45:00,17.22,17.27,17.21,17.27,158800.0,12.5324,12.5687,12.5251,12.5687,158800.0
2012-01-18 12:50:00,17.27,17.38,17.25,17.38,128400.0,12.5687,12.6488,12.5542,12.6488,128400.0
2012-01-18 12:55:00,17.38,17.38,17.33,17.34,56600.0,12.6488,12.6488,12.6124,12.6197,56600.0
2012-01-18 13:00:00,17.34,17.35,17.31,17.33,45000.0,12.6197,12.627,12.5979,12.6124,45000.0
2012-01-18 13:05:00,17.32,17.35,17.32,17.34,37800.0,12.6051,12.627,12.6051,12.6197,37800.0
2012-01-18 13:10:00,17.34,17.35,17.31,17.31,39000.0,12.6197,12.627,12.5979,12.5979,39000.0
2012-01-18 13:15:00,17.31,17.33,17.31,17.31,38400.0,12.5979,12.6124,12.5979,12.5979,38400.0
2012-01-18 13:20:00,17.31,17.32,17.3,17.32,95600.0,12.5979,12.6051,12.5906,12.6051,95600.0
2012-01-18 13:25:00,17.32,17.33,17.31,17.33,33400.0,12.6051,12.6124,12.5979,12.6124,33400.0
2012-01-18 13:30:00,17.33,17.38,17.33,17.37,52000.0,12.6124,12.6488,12.6124,12.6415,52000.0
2012-01-18 13:35:00,17.37,17.45,17.37,17.42,89600.0,12.6415,12.6997,12.6415,12.6779,89600.0
2012-01-18 13:40:00,17.42,17.43,17.38,17.43,37400.0,12.6779,12.6852,12.6488,12.6852,37400.0
2012-01-18 13:45:00,17.42,17.47,17.42,17.45,53600.0,12.6779,12.7143,12.6779,12.6997,53600.0
2012-01-18 13:50:00,17.44,17.44,17.38,17.42,65600.0,12.6925,12.6925,12.6488,12.6779,65600.0
2012-01-18 13:55:00,17.42,17.42,17.41,17.42,88800.0,12.6779,12.6779,12.6706,12.6779,88800.0
2012-01-18 14:00:00,17.41,17.43,17.39,17.43,84600.0,12.6706,12.6852,12.6561,12.6852,84600.0
2012-01-18 14:05:00,17.43,17.46,17.42,17.46,50600.0,12.6852,12.707,12.6779,12.707,50600.0
2012-01-18 14:10:00,17.46,17.49,17.45,17.46,126200.0,12.707,12.7289,12.6997,12.707,126200.0
2012-01-18 14:15:00,17.47,17.47,17.43,17.46,52400.0,12.7143,12.7143,12.6852,12.707,52400.0
2012-01-18 14:20:00,17.45,17.48,17.45,17.46,44200.0,12.6997,12.7216,12.6997,12.707,44200.0
2012-01-18 14:25:00,17.46,17.48,17.43,17.47,51600.0,12.707,12.7216,12.6852,12.7143,51600.0
2012-01-18 14:30:00,17.47,17.49,17.45,17.47,49800.0,12.7143,12.7289,12.6997,12.7143,49800.0
2012-01-18 14:35:00,17.47,17.52,17.47,17.48,46800.0,12.7143,12.7507,12.7143,12.7216,46800.0
2012-01-18 14:40:00,17.48,17.48,17.42,17.43,246200.0,12.7216,12.7216,12.6779,12.6852,246200.0
2012-01-18 14:45:00,17.43,17.47,17.42,17.44,157800.0,12.6852,12.7143,12.6779,12.6925,157800.0
2012-01-18 14:50:00,17.43,17.45,17.41,17.45,33400.0,12.6852,12.6997,12.6706,12.6997,33400.0
2012-01-18 14:55:00,17.45,17.45,17.34,17.42,220400.0,12.6997,12.6997,12.6197,12.6779,220400.0
2012-01-18 15:00:00,17.42,17.43,17.42,17.43,41800.0,12.6779,12.6852,12.6779,12.6852,41800.0
2012-01-18 15:05:00,17.43,17.48,17.43,17.48,40800.0,12.6852,12.7216,12.6852,12.7216,40800.0
2012-01-18 15:10:00,17.48,17.55,17.48,17.54,91400.0,12.7216,12.7725,12.7216,12.7652,91400.0
2012-01-18 15:15:00,17.54,17.54,17.48,17.48,168600.0,12.7652,12.7652,12.7216,12.7216,168600.0
2012-01-18 15:20:00,17.48,17.53,17.48,17.53,48600.0,12.7216,12.758,12.7216,12.758,48600.0
2012-01-18 15:25:00,17.53,17.53,17.5,17.52,181200.0,12.758,12.758,12.7361,12.7507,181200.0
2012-01-18 15:30:00,17.52,17.53,17.52,17.53,157800.0,12.7507,12.758,12.7507,12.758,157800.0
2012-01-18 15:35:00,17.53,17.53,17.5,17.5,154400.0,12.758,12.758,12.7361,12.7361,154400.0
2012-01-18 15:40:00,17.5,17.51,17.5,17.5,132200.0,12.7361,12.7434,12.7361,12.7361,132200.0
2012-01-18 15:45:00,17.51,17.52,17.49,17.5,198200.0,12.7434,12.7507,12.7289,12.7361,198200.0
2012-01-18 15:50:00,17.5,17.52,17.5,17.52,284000.0,12.7361,12.7507,12.7361,12.7507,284000.0
2012-01-18 15:55:00,17.52,17.52,17.41,17.42,793000.0,12.7507,12.7507,12.6706,12.6779,793000.0
2012-01-19 09:30:00,17.47,17.49,17.4,17.46,117400.0,12.7143,12.7289,12.6634,12.707,117400.0
2012-01-19 09:35:00,17.46,17.47,17.38,17.4,247400.0,12.707,12.7143,12.6488,12.6634,247400.0
2012-01-19 09:40:00,17.4,17.59,17.39,17.59,200400.0,12.6634,12.8016,12.6561,12.8016,200400.0
2012-01-19 09:45:00,17.58,17.59,17.5,17.56,369800.0,12.7944,12.8016,12.7361,12.7798,369800.0
2012-01-19 09:50:00,17.55,17.61,17.54,17.57,588200.0,12.7725,12.8162,12.7652,12.7871,588200.0
2012-01-19 09:55:00,17.57,17.61,17.52,17.57,381400.0,12.7871,12.8162,12.7507,12.7871,381400.0
2012-01-19 10:00:00,17.57,17.57,17.43,17.54,781400.0,12.7871,12.7871,12.6852,12.7652,781400.0
2012-01-19 10:05:00,17.53,17.54,17.49,17.53,237800.0,12.758,12.7652,12.7289,12.758,237800.0
2012-01-19 10:10:00,17.53,17.53,17.5,17.5,146200.0,12.758,12.758,12.7361,12.7361,146200.0
2012-01-19 10:15:00,17.5,17.57,17.5,17.54,158800.0,12.7361,12.7871,12.7361,12.7652,158800.0
2012-01-19 10:20:00,17.53,17.61,17.5,17.61,117600.0,12.758,12.8162,12.7361,12.8162,117600.0
2012-01-19 10:25:00,17.6,17.61,17.57,17.61,58200.0,12.8089,12.8162,12.7871,12.8162,58200.0
2012-01-19 10:30:00,17.61,17.63,17.58,17.58,63800.0,12.8162,12.8307,12.7944,12.7944,63800.0
2012-01-19 10:35:00,17.58,17.59,17.52,17.52,222200.0,12.7944,12.8016,12.7507,12.7507,222200.0
2012-01-19 10:40:00,17.52,17.56,17.51,17.55,45600.0,12.7507,12.7798,12.7434,12.7725,45600.0
2012-01-19 10:45:00,17.54,17.57,17.52,17.57,30400.0,12.7652,12.7871,12.7507,12.7871,30400.0
2012-01-19 10:50:00,17.56,17.58,17.53,17.54,184800.0,12.7798,12.7944,12.758,12.7652,184800.0
2012-01-19 10:55:00,17.53,17.54,17.5,17.51,50600.0,12.758,12.7652,12.7361,12.7434,50600.0
2012-01-19 11:00:00,17.51,17.52,17.5,17.5,38000.0,12.7434,12.7507,12.7361,12.7361,38000.0
2012-01-19 11:05:00,17.5,17.52,17.5,17.51,26800.0,12.7361,12.7507,12.7361,12.7434,26800.0
2012-01-19 11:10:00,17.51,17.54,17.51,17.52,21800.0,12.7434,12.7652,12.7434,12.7507,21800.0
2012-01-19 11:15:00,17.53,17.53,17.5,17.5,56400.0,12.758,12.758,12.7361,12.7361,56400.0
2012-01-19 11:20:00,17.51,17.51,17.48,17.5,58400.0,12.7434,12.7434,12.7216,12.7361,58400.0
2012-01-19 11:25:00,17.5,17.51,17.49,17.51,15000.0,12.7361,12.7434,12.7289,12.7434,15000.0
2012-01-19 11:30:00,17.51,17.51,17.49,17.5,591800.0,12.7434,12.7434,12.7289,12.7361,591800.0
2012-01-19 11:35:00,17.5,17.5,17.43,17.47,93000.0,12.7361,12.7361,12.6852,12.7143,93000.0
2012-01-19 11:40:00,17.47,17.5,17.46,17.5,35800.0,12.7143,12.7361,12.707,12.7361,35800.0
2012-01-19 11:45:00,17.5,17.5,17.48,17.48,48600.0,12.7361,12.7361,12.7216,12.7216,48600.0
2012-01-19 11:50:00,17.48,17.48,17.47,17.47,65600.0,12.7216,12.7216,12.7143,12.7143,65600.0
2012-01-19 11:55:00,17.47,17.5,17.47,17.5,29200.0,12.7143,12.7361,12.7143,12.7361,29200.0
2012-01-19 12:00:00,17.5,17.52,17.5,17.52,21000.0,12.7361,12.7507,12.7361,12.7507,21000.0
2012-01-19 12:05:00,17.51,17.51,17.48,17.48,27600.0,12.7434,12.7434,12.7216,12.7216,27600.0
2012-01-19 12:10:00,17.48,17.5,17.47,17.5,14800.0,12.7216,12.7361,12.7143,12.7361,14800.0
2012-01-19 12:15:00,17.5,17.51,17.48,17.48,44400.0,12.7361,12.7434,12.7216,12.7216,44400.0
2012-01-19 12:20:00,17.49,17.52,17.48,17.5,79000.0,12.7289,12.7507,12.7216,12.7361,79000.0
2012-01-19 12:25:00,17.5,17.51,17.49,17.5,50400.0,12.7361,12.7434,12.7289,12.7361,50400.0
2012-01-19 12:30:00,17.5,17.51,17.49,17.49,15400.0,12.7361,12.7434,12.7289,12.7289,15400.0
2012-01-19 12:35:00,17.49,17.52,17.49,17.51,15200.0,12.7289,12.7507,12.7289,12.7434,15200.0
2012-01-19 12:40:00,17.51,17.52,17.51,17.51,11000.0,12.7434,12.7507,12.7434,12.7434,11000.0
2012-01-19 12:45:00,17.51,17.52,17.5,17.5,28000.0,12.7434,12.7507,12.7361,12.7361,28000.0
2012-01-19 12:50:00,17.5,17.5,17.49,17.5,38400.0,12.7361,12.7361,12.7289,12.7361,38400.0
2012-01-19 12:55:00,17.5,17.51,17.49,17.5,35400.0,12.7361,12.7434,12.7289,12.7361,35400.0
2012-01-19 13:00:00,17.5,17.54,17.5,17.53,36600.0,12.7361,12.7652,12.7361,12.758,36600.0
2012-01-19 13:05:00,17.53,17.53,17.51,17.53,26600.0,12.758,12.758,12.7434,12.758,26600.0
2012-01-19 13:10:00,17.52,17.52,17.49,17.5,67600.0,12.7507,12.7507,12.7289,12.7361,67600.0
2012-01-19 13:15:00,17.5,17.5,17.49,17.5,36400.0,12.7361,12.7361,12.7289,12.7361,36400.0
2012-01-19 13:20:00,17.5,17.51,17.49,17.5,42600.0,12.7361,12.7434,12.7289,12.7361,42600.0
2012-01-19 13:25:00,17.5,17.51,17.49,17.51,166800.0,12.7361,12.7434,12.7289,12.7434,166800.0
2012-01-19 13:30:00,17.5,17.53,17.5,17.52,56200.0,12.7361,12.758,12.7361,12.7507,56200.0
2012-01-19 13:35:00,17.52,17.54,17.5,17.5,243400.0,12.7507,12.7652,12.7361,12.7361,243400.0
2012-01-19 13:40:00,17.5,17.52,17.5,17.5,94400.0,12.7361,12.7507,12.7361,12.7361,94400.0
2012-01-19 13:45:00,17.5,17.5,17.5,17.5,42000.0,12.7361,12.7361,12.7361,12.7361,42000.0
2012-01-19 13:50:00,17.5,17.51,17.5,17.5,27800.0,12.7361,12.7434,12.7361,12.7361,27800.0
2012-01-19 13:55:00,17.51,17.51,17.49,17.5,391200.0,12.7434,12.7434,12.7289,12.7361,391200.0
2012-01-19 14:00:00,17.5,17.5,17.48,17.5,48200.0,12.7361,12.7361,12.7216,12.7361,48200.0
2012-01-19 14:05:00,17.5,17.51,17.5,17.5,546400.0,12.7361,12.7434,12.7361,12.7361,546400.0
2012-01-19 14:10:00,17.5,17.52,17.5,17.5,61600.0,12.7361,12.7507,12.7361,12.7361,61600.0
2012-01-19 14:15:00,17.5,17.53,17.5,17.52,142000.0,12.7361,12.758,12.7361,12.7507,142000.0
2012-01-19 14:20:00,17.52,17.53,17.5,17.52,31800.0,12.7507,12.758,12.7361,12.7507,31800.0
2012-01-19 14:25:00,17.51,17.53,17.51,17.52,27800.0,12.7434,12.758,12.7434,12.7507,27800.0
2012-01-19 14:30:00,17.52,17.52,17.49,17.5,80400.0,12.7507,12.7507,12.7289,12.7361,80400.0
2012-01-19 14:35:00,17.5,17.52,17.5,17.5,630000.0,12.7361,12.7507,12.7361,12.7361,630000.0
2012-01-19 14:40:00,17.5,17.53,17.5,17.51,40400.0,12.7361,12.758,12.7361,12.7434,40400.0
2012-01-19 14:45:00,17.52,17.52,17.49,17.49,94000.0,12.7507,12.7507,12.7289,12.7289,94000.0
2012-01-19 14:50:00,17.5,17.5,17.49,17.5,58200.0,12.7361,12.7361,12.7289,12.7361,58200.0
2012-01-19 14:55:00,17.5,17.5,17.5,17.5,68200.0,12.7361,12.7361,12.7361,12.7361,68200.0
2012-01-19 15:00:00,17.5,17.5,17.5,17.5,77600.0,12.7361,12.7361,12.7361,12.7361,77600.0
2012-01-19 15:05:00,17.5,17.53,17.5,17.52,132400.0,12.7361,12.758,12.7361,12.7507,132400.0
2012-01-19 15:10:00,17.52,17.53,17.5,17.51,156000.0,12.7507,12.758,12.7361,12.7434,156000.0
2012-01-19 15:15:00,17.52,17.52,17.5,17.52,136800.0,12.7507,12.7507,12.7361,12.7507,136800.0
2012-01-19 15:20:00,17.52,17.56,17.5,17.54,126800.0,12.7507,12.7798,12.7361,12.7652,126800.0
2012-01-19 15:25:00,17.54,17.6,17.54,17.6,93200.0,12.7652,12.8089,12.7652,12.8089,93200.0
2012-01-19 15:30:00,17.59,17.64,17.59,17.64,472200.0,12.8016,12.838,12.8016,12.838,472200.0
2012-01-19 15:35:00,17.64,17.66,17.64,17.65,82600.0,12.838,12.8526,12.838,12.8453,82600.0
2012-01-19 15:40:00,17.65,17.65,17.6,17.6,383600.0,12.8453,12.8453,12.8089,12.8089,383600.0
2012-01-19 15:45:00,17.6,17.62,17.55,17.55,132000.0,12.8089,12.8235,12.7725,12.7725,132000.0
2012-01-19 15:50:00,17.55,17.55,17.51,17.53,136600.0,12.7725,12.7725,12.7434,12.758,136600.0
2012-01-19 15:55:00,17.52,17.55,17.5,17.52,202600.0,12.7507,12.7725,12.7361,12.7507,202600.0
2012-01-20 09:30:00,17.45,17.52,17.43,17.5,70200.0,12.6997,12.7507,12.6852,12.7361,70200.0
2012-01-20 09:35:00,17.5,17.61,17.47,17.57,582800.0,12.7361,12.8162,12.7143,12.7871,582800.0
2012-01-20 09:40:00,17.56,17.56,17.5,17.5,188800.0,12.7798,12.7798,12.7361,12.7361,188800.0
2012-01-20 09:45:00,17.5,17.51,17.47,17.48,118400.0,12.7361,12.7434,12.7143,12.7216,118400.0
2012-01-20 09:50:00,17.48,17.48,17.38,17.43,157200.0,12.7216,12.7216,12.6488,12.6852,157200.0
2012-01-20 09:55:00,17.44,17.5,17.44,17.5,64400.0,12.6925,12.7361,12.6925,12.7361,64400.0
2012-01-20 10:00:00,17.5,17.5,17.47,17.48,73200.0,12.7361,12.7361,12.7143,12.7216,73200.0
2012-01-20 10:05:00,17.49,17.49,17.45,17.46,44200.0,12.7289,12.7289,12.6997,12.707,44200.0
2012-01-20 10:10:00,17.46,17.5,17.44,17.5,60000.0,12.707,12.7361,12.6925,12.7361,60000.0
2012-01-20 10:15:00,17.5,17.5,17.44,17.45,45400.0,12.7361,12.7361,12.6925,12.6997,45400.0
2012-01-20 10:20:00,17.45,17.5,17.44,17.5,48200.0,12.6997,12.7361,12.6925,12.7361,48200.0
2012-01-20 10:25:00,17.5,17.5,17.46,17.47,51600.0,12.7361,12.7361,12.707,12.7143,51600.0
2012-01-20 10:30:00,17.47,17.48,17.45,17.47,50000.0,12.7143,12.7216,12.6997,12.7143,50000.0
2012-01-20 10:35:00,17.47,17.5,17.45,17.45,108400.0,12.7143,12.7361,12.6997,12.6997,108400.0
2012-01-20 10:40:00,17.45,17.5,17.45,17.5,44400.0,12.6997,12.7361,12.6997,12.7361,44400.0
2012-01-20 10:45:00,17.5,17.5,17.46,17.46,71600.0,12.7361,12.7361,12.707,12.707,71600.0
2012-01-20 10:50:00,17.46,17.48,17.43,17.48,362200.0,12.707,12.7216,12.6852,12.7216,362200.0
2012-01-20 10:55:00,17.48,17.51,17.48,17.5,70400.0,12.7216,12.7434,12.7216,12.7361,70400.0
2012-01-20 11:00:00,17.5,17.5,17.47,17.47,160800.0,12.7361,12.7361,12.7143,12.7143,160800.0
2012-01-20 11:05:00,17.48,17.48,17.46,17.47,36600.0,12.7216,12.7216,12.707,12.7143,36600.0
2012-01-20 11:10:00,17.47,17.47,17.46,17.46,27400.0,12.7143,12.7143,12.707,12.707,27400.0
2012-01-20 11:15:00,17.46,17.5,17.46,17.48,35800.0,12.707,12.7361,12.707,12.7216,35800.0
2012-01-20 11:20:00,17.48,17.5,17.47,17.5,46200.0,12.7216,12.7361,12.7143,12.7361,46200.0
2012-01-20 11:25:00,17.5,17.5,17.48,17.49,51400.0,12.7361,12.7361,12.7216,12.7289,51400.0
2012-01-20 11:30:00,17.49,17.5,17.47,17.48,34800.0,12.7289,12.7361,12.7143,12.7216,34800.0
2012-01-20 11:35:00,17.48,17.5,17.48,17.49,32800.0,12.7216,12.7361,12.7216,12.7289,32800.0
2012-01-20 11:40:00,17.49,17.49,17.48,17.49,65600.0,12.7289,12.7289,12.7216,12.7289,65600.0
2012-01-20 11:45:00,17.48,17.5,17.47,17.5,46000.0,12.7216,12.7361,12.7143,12.7361,46000.0
2012-01-20 11:50:00,17.5,17.5,17.49,17.5,119000.0,12.7361,12.7361,12.7289,12.7361,119000.0
2012-01-20 11:55:00,17.5,17.53,17.5,17.5,45200.0,12.7361,12.758,12.7361,12.7361,45200.0
2012-01-20 12:00:00,17.5,17.5,17.5,17.5,34000.0,12.7361,12.7361,12.7361,12.7361,34000.0
2012-01-20 12:05:00,17.5,17.5,17.49,17.49,38000.0,12.7361,12.7361,12.7289,12.7289,38000.0
2012-01-20 12:10:00,17.49,17.5,17.49,17.5,57600.0,12.7289,12.7361,12.7289,12.7361,57600.0
2012-01-20 12:15:00,17.5,17.5,17.47,17.47,40400.0,12.7361,12.7361,12.7143,12.7143,40400.0
2012-01-20 12:20:00,17.47,17.48,17.47,17.48,29800.0,12.7143,12.7216,12.7143,12.7216,29800.0
2012-01-20 12:25:00,17.49,17.5,17.49,17.5,42600.0,12.7289,12.7361,12.7289,12.7361,42600.0
2012-01-20 12:30:00,17.5,17.5,17.5,17.5,68400.0,12.7361,12.7361,12.7361,12.7361,68400.0
2012-01-20 12:35:00,17.5,17.52,17.5,17.5,39200.0,12.7361,12.7507,12.7361,12.7361,39200.0
2012-01-20 12:40:00,17.5,17.5,17.5,17.5,29000.0,12.7361,12.7361,12.7361,12.7361,29000.0
2012-01-20 12:45:00,17.5,17.5,17.49,17.5,24400.0,12.7361,12.7361,12.7289,12.7361,24400.0
2012-01-20 12:50:00,17.5,17.51,17.5,17.5,39600.0,12.7361,12.7434,12.7361,12.7361,39600.0
2012-01-20 12:55:00,17.51,17.51,17.5,17.5,43800.0,12.7434,12.7434,12.7361,12.7361,43800.0
2012-01-20 13:00:00,17.5,17.5,17.5,17.5,25200.0,12.7361,12.7361,12.7361,12.7361,25200.0
2012-01-20 13:05:00,17.5,17.54,17.5,17.53,17600.0,12.7361,12.7652,12.7361,12.758,17600.0
2012-01-20 13:10:00,17.52,17.53,17.52,17.53,10600.0,12.7507,12.758,12.7507,12.758,10600.0
2012-01-20 13:15:00,17.53,17.55,17.5,17.53,67000.0,12.758,12.7725,12.7361,12.758,67000.0
2012-01-20 13:20:00,17.53,17.53,17.5,17.52,106000.0,12.758,12.758,12.7361,12.7507,106000.0
2012-01-20 13:25:00,17.53,17.56,17.53,17.55,26400.0,12.758,12.7798,12.758,12.7725,26400.0
2012-01-20 13:30:00,17.55,17.55,17.53,17.55,33600.0,12.7725,12.7725,12.758,12.7725,33600.0
2012-01-20 13:35:00,17.54,17.55,17.51,17.53,12400.0,12.7652,12.7725,12.7434,12.758,12400.0
2012-01-20 13:40:00,17.52,17.52,17.49,17.49,31200.0,12.7507,12.7507,12.7289,12.7289,31200.0
2012-01-20 13:45:00,17.5,17.5,17.47,17.48,80200.0,12.7361,12.7361,12.7143,12.7216,80200.0
2012-01-20 13:50:00,17.48,17.48,17.45,17.45,39400.0,12.7216,12.7216,12.6997,12.6997,39400.0
2012-01-20 13:55:00,17.45,17.47,17.45,17.47,36400.0,12.6997,12.7143,12.6997,12.7143,36400.0
2012-01-20 14:00:00,17.47,17.49,17.47,17.49,61000.0,12.7143,12.7289,12.7143,12.7289,61000.0
2012-01-20 14:05:00,17.5,17.5,17.49,17.49,57800.0,12.7361,12.7361,12.7289,12.7289,57800.0
2012-01-20 14:10:00,17.49,17.5,17.48,17.5,55600.0,12.7289,12.7361,12.7216,12.7361,55600.0
2012-01-20 14:15:00,17.5,17.5,17.49,17.49,44000.0,12.7361,12.7361,12.7289,12.7289,44000.0
2012-01-20 14:20:00,17.49,17.49,17.48,17.48,39600.0,12.7289,12.7289,12.7216,12.7216,39600.0
2012-01-20 14:25:00,17.48,17.49,17.48,17.48,135600.0,12.7216,12.7289,12.7216,12.7216,135600.0
2012-01-20 14:30:00,17.49,17.49,17.45,17.45,32400.0,12.7289,12.7289,12.6997,12.6997,32400.0
2012-01-20 14:35:00,17.45,17.45,17.38,17.41,81800.0,12.6997,12.6997,12.6488,12.6706,81800.0
2012-01-20 14:40:00,17.4,17.41,17.38,17.39,57000.0,12.6634,12.6706,12.6488,12.6561,57000.0
2012-01-20 14:45:00,17.39,17.41,17.39,17.41,18400.0,12.6561,12.6706,12.6561,12.6706,18400.0
2012-01-20 14:50:00,17.41,17.45,17.41,17.45,14600.0,12.6706,12.6997,12.6706,12.6997,14600.0
2012-01-20 14:55:00,17.45,17.46,17.43,17.46,382600.0,12.6997,12.707,12.6852,12.707,382600.0
2012-01-20 15:00:00,17.46,17.49,17.46,17.49,22600.0,12.707,12.7289,12.707,12.7289,22600.0
2012-01-20 15:05:00,17.49,17.5,17.48,17.5,55800.0,12.7289,12.7361,12.7216,12.7361,55800.0
2012-01-20 15:10:00,17.5,17.5,17.49,17.5,34000.0,12.7361,12.7361,12.7289,12.7361,34000.0
2012-01-20 15:15:00,17.5,17.5,17.49,17.5,41600.0,12.7361,12.7361,12.7289,12.7361,41600.0
2012-01-20 15:20:00,17.5,17.52,17.49,17.52,141600.0,12.7361,12.7507,12.7289,12.7507,141600.0
2012-01-20 15:25:00,17.52,17.52,17.5,17.51,80600.0,12.7507,12.7507,12.7361,12.7434,80600.0
2012-01-20 15:30:00,17.51,17.53,17.5,17.53,115200.0,12.7434,12.758,12.7361,12.758,115200.0
2012-01-20 15:35:00,17.53,17.53,17.5,17.5,100000.0,12.758,12.758,12.7361,12.7361,100000.0
2012-01-20 15:40:00,17.5,17.52,17.5,17.5,143800.0,12.7361,12.7507,12.7361,12.7361,143800.0
2012-01-20 15:45:00,17.5,17.52,17.5,17.5,395600.0,12.7361,12.7507,12.7361,12.7361,395600.0
2012-01-20 15:50:00,17.5,17.51,17.5,17.5,219200.0,12.7361,12.7434,12.7361,12.7361,219200.0
2012-01-20 15:55:00,17.5,17.51,17.48,17.5,444400.0,12.7361,12.7434,12.7216,12.7361,444400.0
2012-01-23 09:30:00,17.52,17.52,17.4,17.42,109800.0,12.7507,12.7507,12.6634,12.6779,109800.0
2012-01-23 09:35:00,17.42,17.45,17.42,17.45,58800.0,12.6779,12.6997,12.6779,12.6997,58800.0
2012-01-23 09:40:00,17.45,17.49,17.43,17.45,164000.0,12.6997,12.7289,12.6852,12.6997,164000.0
2012-01-23 09:45:00,17.45,17.46,17.4,17.4,106800.0,12.6997,12.707,12.6634,12.6634,106800.0
2012-01-23 09:50:00,17.4,17.42,17.3,17.3,94800.0,12.6634,12.6779,12.5906,12.5906,94800.0
2012-01-23 09:55:00,17.31,17.34,17.23,17.28,110200.0,12.5979,12.6197,12.5396,12.576,110200.0
2012-01-23 10:00:00,17.29,17.37,17.29,17.35,143200.0,12.5833,12.6415,12.5833,12.627,143200.0
2012-01-23 10:05:00,17.35,17.36,17.34,17.34,30600.0,12.627,12.6342,12.6197,12.6197,30600.0
2012-01-23 10:10:00,17.34,17.36,17.32,17.36,45400.0,12.6197,12.6342,12.6051,12.6342,45400.0
2012-01-23 10:15:00,17.36,17.39,17.36,17.38,225000.0,12.6342,12.6561,12.6342,12.6488,225000.0
2012-01-23 10:20:00,17.37,17.42,17.36,17.42,141600.0,12.6415,12.6779,12.6342,12.6779,141600.0
2012-01-23 10:25:00,17.42,17.43,17.39,17.4,41000.0,12.6779,12.6852,12.6561,12.6634,41000.0
2012-01-23 10:30:00,17.4,17.4,17.33,17.35,45000.0,12.6634,12.6634,12.6124,12.627,45000.0
2012-01-23 10:35:00,17.36,17.38,17.32,17.32,83800.0,12.6342,12.6488,12.6051,12.6051,83800.0
2012-01-23 10:40:00,17.33,17.34,17.26,17.28,104600.0,12.6124,12.6197,12.5615,12.576,104600.0
2012-01-23 10:45:00,17.28,17.33,17.28,17.32,74200.0,12.576,12.6124,12.576,12.6051,74200.0
2012-01-23 10:50:00,17.32,17.33,17.28,17.29,23000.0,12.6051,12.6124,12.576,12.5833,23000.0
2012-01-23 10:55:00,17.28,17.29,17.27,17.29,35200.0,12.576,12.5833,12.5687,12.5833,35200.0
2012-01-23 11:00:00,17.28,17.28,17.25,17.25,22600.0,12.576,12.576,12.5542,12.5542,22600.0
2012-01-23 11:05:00,17.25,17.27,17.2,17.22,59600.0,12.5542,12.5687,12.5178,12.5324,59600.0
2012-01-23 11:10:00,17.22,17.22,17.18,17.18,46200.0,12.5324,12.5324,12.5032,12.5032,46200.0
2012-01-23 11:15:00,17.18,17.18,17.14,17.15,91400.0,12.5032,12.5032,12.4741,12.4814,91400.0
2012-01-23 11:20:00,17.15,17.17,17.14,17.17,65200.0,12.4814,12.496,12.4741,12.496,65200.0
2012-01-23 11:25:00,17.17,17.19,17.15,17.16,56000.0,12.496,12.5105,12.4814,12.4887,56000.0
2012-01-23 11:30:00,17.16,17.18,17.15,17.16,31400.0,12.4887,12.5032,12.4814,12.4887,31400.0
2012-01-23 11:35:00,17.16,17.17,17.06,17.1,110800.0,12.4887,12.496,12.4159,12.445,110800.0
2012-01-23 11:40:00,17.1,17.1,17.03,17.04,79600.0,12.445,12.445,12.3941,12.4014,79600.0
2012-01-23 11:45:00,17.04,17.06,16.99,17.03,72000.0,12.4014,12.4159,12.365,12.3941,72000.0
2012-01-23 11:50:00,17.05,17.08,17.05,17.06,37800.0,12.4086,12.4305,12.4086,12.4159,37800.0
2012-01-23 11:55:00,17.06,17.07,17.0,17.04,50200.0,12.4159,12.4232,12.3722,12.4014,50200.0
2012-01-23 12:00:00,17.04,17.05,16.97,16.97,65600.0,12.4014,12.4086,12.3504,12.3504,65600.0
2012-01-23 12:05:00,16.97,16.97,16.93,16.95,39800.0,12.3504,12.3504,12.3213,12.3359,39800.0
2012-01-23 12:10:00,16.95,16.97,16.94,16.95,52600.0,12.3359,12.3504,12.3286,12.3359,52600.0
2012-01-23 12:15:00,16.95,17.0,16.94,17.0,63400.0,12.3359,12.3722,12.3286,12.3722,63400.0
2012-01-23 12:20:00,17.0,17.07,17.0,17.07,71000.0,12.3722,12.4232,12.3722,12.4232,71000.0
2012-01-23 12:25:00,17.07,17.11,17.07,17.11,29800.0,12.4232,12.4523,12.4232,12.4523,29800.0
2012-01-23 12:30:00,17.11,17.11,17.09,17.11,34800.0,12.4523,12.4523,12.4377,12.4523,34800.0
2012-01-23 12:35:00,17.11,17.14,17.11,17.14,16800.0,12.4523,12.4741,12.4523,12.4741,16800.0
2012-01-23 12:40:00,17.13,17.14,17.1,17.11,50000.0,12.4669,12.4741,12.445,12.4523,50000.0
2012-01-23 12:45:00,17.11,17.15,17.07,17.11,191800.0,12.4523,12.4814,12.4232,12.4523,191800.0
2012-01-23 12:50:00,17.11,17.15,17.11,17.12,210600.0,12.4523,12.4814,12.4523,12.4596,210600.0
2012-01-23 12:55:00,17.13,17.15,17.11,17.11,182000.0,12.4669,12.4814,12.4523,12.4523,182000.0
2012-01-23 13:00:00,17.11,17.16,17.1,17.11,121400.0,12.4523,12.4887,12.445,12.4523,121400.0
2012-01-23 13:05:00,17.11,17.16,17.1,17.14,22400.0,12.4523,12.4887,12.445,12.4741,22400.0
2012-01-23 13:10:00,17.14,17.15,17.12,17.15,95800.0,12.4741,12.4814,12.4596,12.4814,95800.0
2012-01-23 13:15:00,17.15,17.16,17.14,17.16,55400.0,12.4814,12.4887,12.4741,12.4887,55400.0
2012-01-23 13:20:00,17.17,17.19,17.15,17.19,26600.0,12.496,12.5105,12.4814,12.5105,26600.0
2012-01-23 13:25:00,17.19,17.2,17.18,17.2,21600.0,12.5105,12.5178,12.5032,12.5178,21600.0
2012-01-23 13:30:00,17.2,17.23,17.17,17.19,45600.0,12.5178,12.5396,12.496,12.5105,45600.0
2012-01-23 13:35:00,17.2,17.22,17.2,17.22,24800.0,12.5178,12.5324,12.5178,12.5324,24800.0
2012-01-23 13:40:00,17.22,17.23,17.22,17.22,16600.0,12.5324,12.5396,12.5324,12.5324,16600.0
2012-01-23 13:45:00,17.22,17.22,17.2,17.22,37000.0,12.5324,12.5324,12.5178,12.5324,37000.0
2012-01-23 13:50:00,17.22,17.25,17.21,17.25,29800.0,12.5324,12.5542,12.5251,12.5542,29800.0
2012-01-23 13:55:00,17.25,17.26,17.24,17.26,22000.0,12.5542,12.5615,12.5469,12.5615,22000.0
2012-01-23 14:00:00,17.25,17.25,17.24,17.25,19400.0,12.5542,12.5542,12.5469,12.5542,19400.0
2012-01-23 14:05:00,17.25,17.25,17.23,17.24,20200.0,12.5542,12.5542,12.5396,12.5469,20200.0
2012-01-23 14:10:00,17.24,17.24,17.2,17.21,29400.0,12.5469,12.5469,12.5178,12.5251,29400.0
2012-01-23 14:15:00,17.21,17.22,17.2,17.21,33200.0,12.5251,12.5324,12.5178,12.5251,33200.0
2012-01-23 14:20:00,17.21,17.21,17.2,17.2,47000.0,12.5251,12.5251,12.5178,12.5178,47000.0
2012-01-23 14:25:00,17.21,17.21,17.18,17.19,37400.0,12.5251,12.5251,12.5032,12.5105,37400.0
2012-01-23 14:30:00,17.2,17.21,17.18,17.18,38200.0,12.5178,12.5251,12.5032,12.5032,38200.0
2012-01-23 14:35:00,17.18,17.21,17.17,17.21,96400.0,12.5032,12.5251,12.496,12.5251,96400.0
2012-01-23 14:40:00,17.2,17.22,17.17,17.17,69800.0,12.5178,12.5324,12.496,12.496,69800.0
2012-01-23 14:45:00,17.17,17.18,17.17,17.18,36200.0,12.496,12.5032,12.496,12.5032,36200.0
2012-01-23 14:50:00,17.18,17.18,17.14,17.16,28400.0,12.5032,12.5032,12.4741,12.4887,28400.0
2012-01-23 14:55:00,17.16,17.2,17.15,17.19,44400.0,12.4887,12.5178,12.4814,12.5105,44400.0
2012-01-23 15:00:00,17.18,17.21,17.17,17.2,39600.0,12.5032,12.5251,12.496,12.5178,39600.0
2012-01-23 15:05:00,17.21,17.23,17.21,17.21,58000.0,12.5251,12.5396,12.5251,12.5251,58000.0
2012-01-23 15:10:00,17.21,17.24,17.2,17.24,46800.0,12.5251,12.5469,12.5178,12.5469,46800.0
2012-01-23 15:15:00,17.24,17.24,17.2,17.22,49000.0,12.5469,12.5469,12.5178,12.5324,49000.0
2012-01-23 15:20:00,17.21,17.22,17.2,17.22,29200.0,12.5251,12.5324,12.5178,12.5324,29200.0
2012-01-23 15:25:00,17.22,17.24,17.22,17.24,52600.0,12.5324,12.5469,12.5324,12.5469,52600.0
2012-01-23 15:30:00,17.24,17.24,17.2,17.22,36600.0,12.5469,12.5469,12.5178,12.5324,36600.0
2012-01-23 15:35:00,17.22,17.23,17.2,17.21,44600.0,12.5324,12.5396,12.5178,12.5251,44600.0
2012-01-23 15:40:00,17.21,17.24,17.21,17.22,57200.0,12.5251,12.5469,12.5251,12.5324,57200.0
2012-01-23 15:45:00,17.23,17.25,17.23,17.25,51000.0,12.5396,12.5542,12.5396,12.5542,51000.0
2012-01-23 15:50:00,17.25,17.25,17.22,17.23,88800.0,12.5542,12.5542,12.5324,12.5396,88800.0
2012-01-23 15:55:00,17.23,17.24,17.21,17.23,176600.0,12.5396,12.5469,12.5251,12.5396,176600.0
2012-01-24 09:30:00,17.17,17.27,17.04,17.14,56800.0,12.496,12.5687,12.4014,12.4741,56800.0
2012-01-24 09:35:00,17.15,17.28,17.11,17.26,171600.0,12.4814,12.576,12.4523,12.5615,171600.0
2012-01-24 09:40:00,17.25,17.27,17.14,17.23,31400.0,12.5542,12.5687,12.4741,12.5396,31400.0
2012-01-24 09:45:00,17.22,17.25,17.2,17.25,28400.0,12.5324,12.5542,12.5178,12.5542,28400.0
2012-01-24 09:50:00,17.24,17.29,17.16,17.17,162200.0,12.5469,12.5833,12.4887,12.496,162200.0
2012-01-24 09:55:00,17.17,17.21,17.14,17.19,31400.0,12.496,12.5251,12.4741,12.5105,31400.0
2012-01-24 10:00:00,17.18,17.23,17.14,17.22,32800.0,12.5032,12.5396,12.4741,12.5324,32800.0
2012-01-24 10:05:00,17.21,17.27,17.21,17.22,26000.0,12.5251,12.5687,12.5251,12.5324,26000.0
2012-01-24 10:10:00,17.23,17.29,17.23,17.24,40400.0,12.5396,12.5833,12.5396,12.5469,40400.0
2012-01-24 10:15:00,17.24,17.25,17.21,17.21,23400.0,12.5469,12.5542,12.5251,12.5251,23400.0
2012-01-24 10:20:00,17.21,17.21,17.17,17.17,66400.0,12.5251,12.5251,12.496,12.496,66400.0
2012-01-24 10:25:00,17.17,17.17,17.13,17.13,49800.0,12.496,12.496,12.4669,12.4669,49800.0
2012-01-24 10:30:00,17.13,17.15,17.1,17.13,77200.0,12.4669,12.4814,12.445,12.4669,77200.0
2012-01-24 10:35:00,17.13,17.16,17.12,17.15,31400.0,12.4669,12.4887,12.4596,12.4814,31400.0
2012-01-24 10:40:00,17.16,17.17,17.14,17.14,31800.0,12.4887,12.496,12.4741,12.4741,31800.0
2012-01-24 10:45:00,17.15,17.16,17.11,17.12,34800.0,12.4814,12.4887,12.4523,12.4596,34800.0
2012-01-24 10:50:00,17.13,17.16,17.11,17.15,48800.0,12.4669,12.4887,12.4523,12.4814,48800.0
2012-01-24 10:55:00,17.14,17.16,17.11,17.11,18200.0,12.4741,12.4887,12.4523,12.4523,18200.0
2012-01-24 11:00:00,17.12,17.15,17.12,17.14,27000.0,12.4596,12.4814,12.4596,12.4741,27000.0
2012-01-24 11:05:00,17.14,17.15,17.14,17.15,36800.0,12.4741,12.4814,12.4741,12.4814,36800.0
2012-01-24 11:10:00,17.15,17.18,17.14,17.17,26600.0,12.4814,12.5032,12.4741,12.496,26600.0
2012-01-24 11:15:00,17.17,17.18,17.17,17.18,27800.0,12.496,12.5032,12.496,12.5032,27800.0
2012-01-24 11:20:00,17.17,17.17,17.15,17.16,39800.0,12.496,12.496,12.4814,12.4887,39800.0
2012-01-24 11:25:00,17.17,17.17,17.17,17.17,56400.0,12.496,12.496,12.496,12.496,56400.0
2012-01-24 11:30:00,17.17,17.18,17.17,17.17,53200.0,12.496,12.5032,12.496,12.496,53200.0
2012-01-24 11:35:00,17.17,17.17,17.14,17.16,21600.0,12.496,12.496,12.4741,12.4887,21600.0
2012-01-24 11:40:00,17.16,17.17,17.15,17.17,12400.0,12.4887,12.496,12.4814,12.496,12400.0
2012-01-24 11:45:00,17.17,17.17,17.17,17.17,22400.0,12.496,12.496,12.496,12.496,22400.0
2012-01-24 11:50:00,17.17,17.17,17.16,17.16,34600.0,12.496,12.496,12.4887,12.4887,34600.0
2012-01-24 11:55:00,17.16,17.19,17.14,17.19,322000.0,12.4887,12.5105,12.4741,12.5105,322000.0
2012-01-24 12:00:00,17.19,17.23,17.19,17.23,50400.0,12.5105,12.5396,12.5105,12.5396,50400.0
2012-01-24 12:05:00,17.22,17.23,17.22,17.23,42400.0,12.5324,12.5396,12.5324,12.5396,42400.0
2012-01-24 12:10:00,17.22,17.23,17.22,17.22,25200.0,12.5324,12.5396,12.5324,12.5324,25200.0
2012-01-24 12:15:00,17.22,17.24,17.22,17.23,8400.0,12.5324,12.5469,12.5324,12.5396,8400.0
2012-01-24 12:20:00,17.23,17.25,17.23,17.25,18000.0,12.5396,12.5542,12.5396,12.5542,18000.0
2012-01-24 12:25:00,17.26,17.28,17.25,17.26,40600.0,12.5615,12.576,12.5542,12.5615,40600.0
2012-01-24 12:30:00,17.27,17.28,17.24,17.24,35400.0,12.5687,12.576,12.5469,12.5469,35400.0
2012-01-24 12:35:00,17.24,17.26,17.24,17.25,21800.0,12.5469,12.5615,12.5469,12.5542,21800.0
2012-01-24 12:40:00,17.26,17.3,17.26,17.3,20800.0,12.5615,12.5906,12.5615,12.5906,20800.0
2012-01-24 12:45:00,17.29,17.3,17.28,17.29,26200.0,12.5833,12.5906,12.576,12.5833,26200.0
2012-01-24 12:50:00,17.29,17.29,17.29,17.29,12800.0,12.5833,12.5833,12.5833,12.5833,12800.0
2012-01-24 12:55:00,17.29,17.33,17.29,17.33,20800.0,12.5833,12.6124,12.5833,12.6124,20800.0
2012-01-24 13:00:00,17.33,17.34,17.32,17.33,50000.0,12.6124,12.6197,12.6051,12.6124,50000.0
2012-01-24 13:05:00,17.33,17.34,17.32,17.33,16600.0,12.6124,12.6197,12.6051,12.6124,16600.0
2012-01-24 13:10:00,17.33,17.36,17.33,17.35,68600.0,12.6124,12.6342,12.6124,12.627,68600.0
2012-01-24 13:15:00,17.35,17.36,17.33,17.35,138400.0,12.627,12.6342,12.6124,12.627,138400.0
2012-01-24 13:20:00,17.35,17.37,17.34,17.36,22600.0,12.627,12.6415,12.6197,12.6342,22600.0
2012-01-24 13:25:00,17.36,17.36,17.35,17.36,15400.0,12.6342,12.6342,12.627,12.6342,15400.0
2012-01-24 13:30:00,17.36,17.36,17.34,17.34,19400.0,12.6342,12.6342,12.6197,12.6197,19400.0
2012-01-24 13:35:00,17.34,17.34,17.33,17.34,17400.0,12.6197,12.6197,12.6124,12.6197,17400.0
2012-01-24 13:40:00,17.34,17.35,17.33,17.33,25200.0,12.6197,12.627,12.6124,12.6124,25200.0
2012-01-24 13:45:00,17.33,17.34,17.32,17.33,22200.0,12.6124,12.6197,12.6051,12.6124,22200.0
2012-01-24 13:50:00,17.33,17.34,17.32,17.34,16800.0,12.6124,12.6197,12.6051,12.6197,16800.0
2012-01-24 13:55:00,17.34,17.34,17.34,17.34,8400.0,12.6197,12.6197,12.6197,12.6197,8400.0
2012-01-24 14:00:00,17.34,17.36,17.34,17.36,29000.0,12.6197,12.6342,12.6197,12.6342,29000.0
2012-01-24 14:05:00,17.36,17.38,17.36,17.36,12000.0,12.6342,12.6488,12.6342,12.6342,12000.0
2012-01-24 14:10:00,17.36,17.37,17.36,17.36,27400.0,12.6342,12.6415,12.6342,12.6342,27400.0
2012-01-24 14:15:00,17.37,17.37,17.35,17.36,26400.0,12.6415,12.6415,12.627,12.6342,26400.0
2012-01-24 14:20:00,17.35,17.38,17.35,17.38,11600.0,12.627,12.6488,12.627,12.6488,11600.0
2012-01-24 14:25:00,17.36,17.38,17.36,17.37,9400.0,12.6342,12.6488,12.6342,12.6415,9400.0
2012-01-24 14:30:00,17.38,17.38,17.36,17.36,21800.0,12.6488,12.6488,12.6342,12.6342,21800.0
2012-01-24 14:35:00,17.36,17.39,17.36,17.38,26400.0,12.6342,12.6561,12.6342,12.6488,26400.0
2012-01-24 14:40:00,17.38,17.42,17.38,17.41,34400.0,12.6488,12.6779,12.6488,12.6706,34400.0
2012-01-24 14:45:00,17.41,17.41,17.41,17.41,10000.0,12.6706,12.6706,12.6706,12.6706,10000.0
2012-01-24 14:50:00,17.41,17.41,17.4,17.41,17000.0,12.6706,12.6706,12.6634,12.6706,17000.0
2012-01-24 14:55:00,17.41,17.42,17.4,17.41,11000.0,12.6706,12.6779,12.6634,12.6706,11000.0
2012-01-24 15:00:00,17.41,17.42,17.4,17.41,26000.0,12.6706,12.6779,12.6634,12.6706,26000.0
2012-01-24 15:05:00,17.41,17.42,17.41,17.42,12800.0,12.6706,12.6779,12.6706,12.6779,12800.0
2012-01-24 15:10:00,17.42,17.47,17.41,17.46,43200.0,12.6779,12.7143,12.6706,12.707,43200.0
2012-01-24 15:15:00,17.46,17.47,17.45,17.46,29400.0,12.707,12.7143,12.6997,12.707,29400.0
2012-01-24 15:20:00,17.46,17.46,17.43,17.46,32200.0,12.707,12.707,12.6852,12.707,32200.0
2012-01-24 15:25:00,17.45,17.47,17.45,17.46,17600.0,12.6997,12.7143,12.6997,12.707,17600.0
2012-01-24 15:30:00,17.46,17.46,17.44,17.46,37200.0,12.707,12.707,12.6925,12.707,37200.0
2012-01-24 15:35:00,17.46,17.46,17.43,17.44,23600.0,12.707,12.707,12.6852,12.6925,23600.0
2012-01-24 15:40:00,17.44,17.47,17.44,17.46,59200.0,12.6925,12.7143,12.6925,12.707,59200.0
2012-01-24 15:45:00,17.47,17.48,17.46,17.47,76800.0,12.7143,12.7216,12.707,12.7143,76800.0
2012-01-24 15:50:00,17.47,17.49,17.46,17.47,107000.0,12.7143,12.7289,12.707,12.7143,107000.0
2012-01-24 15:55:00,17.47,17.48,17.46,17.48,79400.0,12.7143,12.7216,12.707,12.7216,79400.0
2012-01-25 09:30:00,17.29,17.29,17.1,17.17,73400.0,12.6626,12.6626,12.5235,12.5747,73400.0
2012-01-25 09:35:00,17.19,17.32,17.19,17.29,46800.0,12.5894,12.6846,12.5894,12.6626,46800.0
2012-01-25 09:40:00,17.27,17.39,17.27,17.39,346800.0,12.648,12.7359,12.648,12.7359,346800.0
2012-01-25 09:45:00,17.39,17.39,17.29,17.3,70800.0,12.7359,12.7359,12.6626,12.6699,70800.0
2012-01-25 09:50:00,17.3,17.3,17.2,17.2,43800.0,12.6699,12.6699,12.5967,12.5967,43800.0
2012-01-25 09:55:00,17.2,17.2,17.0,17.17,2241400.0,12.5967,12.5967,12.4502,12.5747,2241400.0
2012-01-25 10:00:00,17.16,17.2,17.15,17.17,40200.0,12.5674,12.5967,12.5601,12.5747,40200.0
2012-01-25 10:05:00,17.18,17.18,17.14,17.18,37000.0,12.5821,12.5821,12.5528,12.5821,37000.0
2012-01-25 10:10:00,17.18,17.19,17.15,17.17,82200.0,12.5821,12.5894,12.5601,12.5747,82200.0
2012-01-25 10:15:00,17.17,17.18,17.17,17.18,14000.0,12.5747,12.5821,12.5747,12.5821,14000.0
2012-01-25 10:20:00,17.18,17.19,17.18,17.18,27400.0,12.5821,12.5894,12.5821,12.5821,27400.0
2012-01-25 10:25:00,17.18,17.22,17.16,17.18,87800.0,12.5821,12.6114,12.5674,12.5821,87800.0
2012-01-25 10:30:00,17.18,17.22,17.18,17.21,7800.0,12.5821,12.6114,12.5821,12.604,7800.0
2012-01-25 10:35:00,17.21,17.28,17.2,17.28,36800.0,12.604,12.6553,12.5967,12.6553,36800.0
2012-01-25 10:40:00,17.28,17.28,17.25,17.27,15800.0,12.6553,12.6553,12.6333,12.648,15800.0
2012-01-25 10:45:00,17.26,17.31,17.25,17.29,27600.0,12.6406,12.6773,12.6333,12.6626,27600.0
2012-01-25 10:50:00,17.29,17.29,17.25,17.27,25800.0,12.6626,12.6626,12.6333,12.648,25800.0
2012-01-25 10:55:00,17.27,17.27,17.25,17.26,22600.0,12.648,12.648,12.6333,12.6406,22600.0
2012-01-25 11:00:00,17.26,17.29,17.25,17.28,28600.0,12.6406,12.6626,12.6333,12.6553,28600.0
2012-01-25 11:05:00,17.29,17.29,17.24,17.25,43000.0,12.6626,12.6626,12.626,12.6333,43000.0
2012-01-25 11:10:00,17.25,17.29,17.25,17.28,23800.0,12.6333,12.6626,12.6333,12.6553,23800.0
2012-01-25 11:15:00,17.27,17.3,17.25,17.26,36000.0,12.648,12.6699,12.6333,12.6406,36000.0
2012-01-25 11:20:00,17.27,17.33,17.25,17.32,71000.0,12.648,12.6919,12.6333,12.6846,71000.0
2012-01-25 11:25:00,17.31,17.32,17.29,17.3,11200.0,12.6773,12.6846,12.6626,12.6699,11200.0
2012-01-25 11:30:00,17.31,17.31,17.27,17.28,23400.0,12.6773,12.6773,12.648,12.6553,23400.0
2012-01-25 11:35:00,17.29,17.3,17.27,17.29,19400.0,12.6626,12.6699,12.648,12.6626,19400.0
2012-01-25 11:40:00,17.29,17.3,17.27,17.27,17600.0,12.6626,12.6699,12.648,12.648,17600.0
2012-01-25 11:45:00,17.27,17.27,17.25,17.26,32400.0,12.648,12.648,12.6333,12.6406,32400.0
2012-01-25 11:50:00,17.26,17.27,17.25,17.25,22800.0,12.6406,12.648,12.6333,12.6333,22800.0
2012-01-25 11:55:00,17.25,17.26,17.24,17.25,16000.0,12.6333,12.6406,12.626,12.6333,16000.0
2012-01-25 12:00:00,17.26,17.28,17.24,17.24,21800.0,12.6406,12.6553,12.626,12.626,21800.0
2012-01-25 12:05:00,17.24,17.25,17.22,17.22,26400.0,12.626,12.6333,12.6114,12.6114,26400.0
2012-01-25 12:10:00,17.21,17.22,17.19,17.2,60600.0,12.604,12.6114,12.5894,12.5967,60600.0
2012-01-25 12:15:00,17.2,17.2,17.2,17.2,9600.0,12.5967,12.5967,12.5967,12.5967,9600.0
2012-01-25 12:20:00,17.2,17.2,17.2,17.2,15800.0,12.5967,12.5967,12.5967,12.5967,15800.0
2012-01-25 12:25:00,17.2,17.2,17.18,17.2,40000.0,12.5967,12.5967,12.5821,12.5967,40000.0
2012-01-25 12:30:00,17.19,17.2,17.16,17.2,36600.0,12.5894,12.5967,12.5674,12.5967,36600.0
2012-01-25 12:35:00,17.2,17.23,17.2,17.2,56600.0,12.5967,12.6187,12.5967,12.5967,56600.0
2012-01-25 12:40:00,17.2,17.21,17.18,17.21,30200.0,12.5967,12.604,12.5821,12.604,30200.0
2012-01-25 12:45:00,17.22,17.25,17.22,17.25,18000.0,12.6114,12.6333,12.6114,12.6333,18000.0
2012-01-25 12:50:00,17.25,17.31,17.23,17.3,28200.0,12.6333,12.6773,12.6187,12.6699,28200.0
2012-01-25 12:55:00,17.3,17.32,17.25,17.26,22600.0,12.6699,12.6846,12.6333,12.6406,22600.0
2012-01-25 13:00:00,17.25,17.32,17.25,17.31,18800.0,12.6333,12.6846,12.6333,12.6773,18800.0
2012-01-25 13:05:00,17.3,17.31,17.24,17.29,82000.0,12.6699,12.6773,12.626,12.6626,82000.0
2012-01-25 13:10:00,17.29,17.29,17.25,17.25,41600.0,12.6626,12.6626,12.6333,12.6333,41600.0
2012-01-25 13:15:00,17.25,17.28,17.24,17.24,47600.0,12.6333,12.6553,12.626,12.626,47600.0
2012-01-25 13:20:00,17.25,17.29,17.24,17.27,44600.0,12.6333,12.6626,12.626,12.648,44600.0
2012-01-25 13:25:00,17.27,17.3,17.26,17.27,25200.0,12.648,12.6699,12.6406,12.648,25200.0
2012-01-25 13:30:00,17.28,17.33,17.27,17.32,29200.0,12.6553,12.6919,12.648,12.6846,29200.0
2012-01-25 13:35:00,17.32,17.34,17.31,17.34,43200.0,12.6846,12.6992,12.6773,12.6992,43200.0
2012-01-25 13:40:00,17.34,17.36,17.34,17.36,45200.0,12.6992,12.7139,12.6992,12.7139,45200.0
2012-01-25 13:45:00,17.36,17.37,17.35,17.37,27000.0,12.7139,12.7212,12.7066,12.7212,27000.0
2012-01-25 13:50:00,17.36,17.38,17.35,17.36,32400.0,12.7139,12.7285,12.7066,12.7139,32400.0
2012-01-25 13:55:00,17.38,17.4,17.36,17.39,40400.0,12.7285,12.7432,12.7139,12.7359,40400.0
2012-01-25 14:00:00,17.39,17.4,17.37,17.39,30800.0,12.7359,12.7432,12.7212,12.7359,30800.0
2012-01-25 14:05:00,17.39,17.39,17.35,17.36,18600.0,12.7359,12.7359,12.7066,12.7139,18600.0
2012-01-25 14:10:00,17.36,17.36,17.34,17.35,40400.0,12.7139,12.7139,12.6992,12.7066,40400.0
2012-01-25 14:15:00,17.35,17.36,17.34,17.35,32000.0,12.7066,12.7139,12.6992,12.7066,32000.0
2012-01-25 14:20:00,17.35,17.36,17.31,17.34,28600.0,12.7066,12.7139,12.6773,12.6992,28600.0
2012-01-25 14:25:00,17.34,17.35,17.33,17.34,22200.0,12.6992,12.7066,12.6919,12.6992,22200.0
2012-01-25 14:30:00,17.34,17.38,17.34,17.35,53000.0,12.6992,12.7285,12.6992,12.7066,53000.0
2012-01-25 14:35:00,17.36,17.36,17.33,17.35,22800.0,12.7139,12.7139,12.6919,12.7066,22800.0
2012-01-25 14:40:00,17.36,17.36,17.33,17.35,62400.0,12.7139,12.7139,12.6919,12.7066,62400.0
2012-01-25 14:45:00,17.36,17.37,17.33,17.33,54200.0,12.7139,12.7212,12.6919,12.6919,54200.0
2012-01-25 14:50:00,17.32,17.38,17.31,17.38,29200.0,12.6846,12.7285,12.6773,12.7285,29200.0
2012-01-25 14:55:00,17.38,17.4,17.35,17.4,48400.0,12.7285,12.7432,12.7066,12.7432,48400.0
2012-01-25 15:00:00,17.39,17.42,17.38,17.42,529000.0,12.7359,12.7578,12.7285,12.7578,529000.0
2012-01-25 15:05:00,17.42,17.42,17.39,17.4,28800.0,12.7578,12.7578,12.7359,12.7432,28800.0
2012-01-25 15:10:00,17.4,17.41,17.38,17.39,42400.0,12.7432,12.7505,12.7285,12.7359,42400.0
2012-01-25 15:15:00,17.4,17.43,17.39,17.43,37400.0,12.7432,12.7651,12.7359,12.7651,37400.0
2012-01-25 15:20:00,17.43,17.45,17.42,17.43,52000.0,12.7651,12.7798,12.7578,12.7651,52000.0
2012-01-25 15:25:00,17.44,17.47,17.44,17.47,45200.0,12.7725,12.7944,12.7725,12.7944,45200.0
2012-01-25 15:30:00,17.46,17.47,17.44,17.47,78600.0,12.7871,12.7944,12.7725,12.7944,78600.0
2012-01-25 15:35:00,17.46,17.48,17.46,17.48,67800.0,12.7871,12.8018,12.7871,12.8018,67800.0
2012-01-25 15:40:00,17.48,17.5,17.47,17.49,107400.0,12.8018,12.8164,12.7944,12.8091,107400.0
2012-01-25 15:45:00,17.48,17.49,17.46,17.48,74800.0,12.8018,12.8091,12.7871,12.8018,74800.0
2012-01-25 15:50:00,17.48,17.48,17.43,17.48,108200.0,12.8018,12.8018,12.7651,12.8018,108200.0
2012-01-25 15:55:00,17.48,17.48,17.43,17.44,82000.0,12.8018,12.8018,12.7651,12.7725,82000.0
2012-01-26 09:30:00,17.56,17.6,17.49,17.56,65400.0,12.8604,12.8897,12.8091,12.8604,65400.0
2012-01-26 09:35:00,17.56,17.56,17.48,17.52,30400.0,12.8604,12.8604,12.8018,12.8311,30400.0
2012-01-26 09:40:00,17.5,17.5,17.37,17.4,12400.0,12.8164,12.8164,12.7212,12.7432,12400.0
2012-01-26 09:45:00,17.4,17.47,17.4,17.45,17800.0,12.7432,12.7944,12.7432,12.7798,17800.0
2012-01-26 09:50:00,17.46,17.5,17.44,17.45,88000.0,12.7871,12.8164,12.7725,12.7798,88000.0
2012-01-26 09:55:00,17.45,17.53,17.44,17.5,20200.0,12.7798,12.8384,12.7725,12.8164,20200.0
2012-01-26 10:00:00,17.5,17.5,17.39,17.41,19800.0,12.8164,12.8164,12.7359,12.7505,19800.0
2012-01-26 10:05:00,17.41,17.42,17.34,17.36,10400.0,12.7505,12.7578,12.6992,12.7139,10400.0
2012-01-26 10:10:00,17.36,17.38,17.32,17.33,30000.0,12.7139,12.7285,12.6846,12.6919,30000.0
2012-01-26 10:15:00,17.33,17.33,17.28,17.28,13000.0,12.6919,12.6919,12.6553,12.6553,13000.0
2012-01-26 10:20:00,17.29,17.3,17.23,17.24,120800.0,12.6626,12.6699,12.6187,12.626,120800.0
2012-01-26 10:25:00,17.24,17.28,17.21,17.25,28400.0,12.626,12.6553,12.604,12.6333,28400.0
2012-01-26 10:30:00,17.25,17.26,17.22,17.23,23400.0,12.6333,12.6406,12.6114,12.6187,23400.0
2012-01-26 10:35:00,17.23,17.24,17.19,17.23,27800.0,12.6187,12.626,12.5894,12.6187,27800.0
2012-01-26 10:40:00,17.21,17.26,17.2,17.26,16000.0,12.604,12.6406,12.5967,12.6406,16000.0
2012-01-26 10:45:00,17.25,17.27,17.23,17.24,43800.0,12.6333,12.648,12.6187,12.626,43800.0
2012-01-26 10:50:00,17.24,17.26,17.23,17.25,28400.0,12.626,12.6406,12.6187,12.6333,28400.0
2012-01-26 10:55:00,17.26,17.27,17.2,17.21,58800.0,12.6406,12.648,12.5967,12.604,58800.0
2012-01-26 11:00:00,17.21,17.22,17.2,17.22,8800.0,12.604,12.6114,12.5967,12.6114,8800.0
2012-01-26 11:05:00,17.22,17.23,17.2,17.23,17200.0,12.6114,12.6187,12.5967,12.6187,17200.0
2012-01-26 11:10:00,17.23,17.25,17.22,17.23,57200.0,12.6187,12.6333,12.6114,12.6187,57200.0
2012-01-26 11:15:00,17.22,17.22,17.19,17.2,13400.0,12.6114,12.6114,12.5894,12.5967,13400.0
2012-01-26 11:20:00,17.2,17.21,17.15,17.16,36200.0,12.5967,12.604,12.5601,12.5674,36200.0
2012-01-26 11:25:00,17.17,17.18,17.14,17.15,70600.0,12.5747,12.5821,12.5528,12.5601,70600.0
2012-01-26 11:30:00,17.15,17.15,17.13,17.14,30000.0,12.5601,12.5601,12.5454,12.5528,30000.0
2012-01-26 11:35:00,17.14,17.14,17.13,17.13,12000.0,12.5528,12.5528,12.5454,12.5454,12000.0
2012-01-26 11:40:00,17.13,17.14,17.11,17.11,22200.0,12.5454,12.5528,12.5308,12.5308,22200.0
2012-01-26 11:45:00,17.11,17.16,17.11,17.15,33600.0,12.5308,12.5674,12.5308,12.5601,33600.0
2012-01-26 11:50:00,17.15,17.19,17.15,17.17,26800.0,12.5601,12.5894,12.5601,12.5747,26800.0
2012-01-26 11:55:00,17.16,17.21,17.16,17.16,43800.0,12.5674,12.604,12.5674,12.5674,43800.0
2012-01-26 12:00:00,17.17,17.17,17.14,17.14,10000.0,12.5747,12.5747,12.5528,12.5528,10000.0
2012-01-26 12:05:00,17.14,17.14,17.11,17.12,13800.0,12.5528,12.5528,12.5308,12.5381,13800.0
2012-01-26 12:10:00,17.12,17.14,17.11,17.13,10600.0,12.5381,12.5528,12.5308,12.5454,10600.0
2012-01-26 12:15:00,17.13,17.13,17.06,17.11,14600.0,12.5454,12.5454,12.4942,12.5308,14600.0
2012-01-26 12:20:00,17.1,17.11,17.07,17.11,140800.0,12.5235,12.5308,12.5015,12.5308,140800.0
2012-01-26 12:25:00,17.11,17.12,17.1,17.1,61800.0,12.5308,12.5381,12.5235,12.5235,61800.0
2012-01-26 12:30:00,17.11,17.13,17.1,17.12,44800.0,12.5308,12.5454,12.5235,12.5381,44800.0
2012-01-26 12:35:00,17.11,17.16,17.11,17.16,39800.0,12.5308,12.5674,12.5308,12.5674,39800.0
2012-01-26 12:40:00,17.16,17.16,17.15,17.16,19800.0,12.5674,12.5674,12.5601,12.5674,19800.0
2012-01-26 12:45:00,17.17,17.18,17.16,17.16,15200.0,12.5747,12.5821,12.5674,12.5674,15200.0
2012-01-26 12:50:00,17.16,17.18,17.16,17.16,35600.0,12.5674,12.5821,12.5674,12.5674,35600.0
2012-01-26 12:55:00,17.16,17.18,17.16,17.16,20200.0,12.5674,12.5821,12.5674,12.5674,20200.0
2012-01-26 13:00:00,17.17,17.18,17.15,17.18,20800.0,12.5747,12.5821,12.5601,12.5821,20800.0
2012-01-26 13:05:00,17.18,17.2,17.18,17.18,16600.0,12.5821,12.5967,12.5821,12.5821,16600.0
2012-01-26 13:10:00,17.18,17.18,17.16,17.18,126600.0,12.5821,12.5821,12.5674,12.5821,126600.0
2012-01-26 13:15:00,17.18,17.18,17.16,17.17,38000.0,12.5821,12.5821,12.5674,12.5747,38000.0
2012-01-26 13:20:00,17.18,17.18,17.17,17.18,89600.0,12.5821,12.5821,12.5747,12.5821,89600.0
2012-01-26 13:25:00,17.18,17.21,17.18,17.2,31800.0,12.5821,12.604,12.5821,12.5967,31800.0
2012-01-26 13:30:00,17.2,17.22,17.19,17.22,17800.0,12.5967,12.6114,12.5894,12.6114,17800.0
2012-01-26 13:35:00,17.21,17.21,17.19,17.21,37600.0,12.604,12.604,12.5894,12.604,37600.0
2012-01-26 13:40:00,17.21,17.25,17.2,17.24,55200.0,12.604,12.6333,12.5967,12.626,55200.0
2012-01-26 13:45:00,17.24,17.28,17.24,17.25,16600.0,12.626,12.6553,12.626,12.6333,16600.0
2012-01-26 13:50:00,17.24,17.27,17.22,17.26,115200.0,12.626,12.648,12.6114,12.6406,115200.0
2012-01-26 13:55:00,17.25,17.28,17.25,17.27,22200.0,12.6333,12.6553,12.6333,12.648,22200.0
2012-01-26 14:00:00,17.27,17.28,17.25,17.26,37600.0,12.648,12.6553,12.6333,12.6406,37600.0
2012-01-26 14:05:00,17.25,17.27,17.25,17.25,24800.0,12.6333,12.648,12.6333,12.6333,24800.0
2012-01-26 14:10:00,17.25,17.25,17.22,17.22,49200.0,12.6333,12.6333,12.6114,12.6114,49200.0
2012-01-26 14:15:00,17.22,17.24,17.21,17.23,219400.0,12.6114,12.626,12.604,12.6187,219400.0
2012-01-26 14:20:00,17.23,17.23,17.2,17.23,53200.0,12.6187,12.6187,12.5967,12.6187,53200.0
2012-01-26 14:25:00,17.23,17.26,17.23,17.25,38000.0,12.6187,12.6406,12.6187,12.6333,38000.0
2012-01-26 14:30:00,17.25,17.27,17.25,17.27,32400.0,12.6333,12.648,12.6333,12.648,32400.0
2012-01-26 14:35:00,17.26,17.26,17.25,17.25,58800.0,12.6406,12.6406,12.6333,12.6333,58800.0
2012-01-26 14:40:00,17.25,17.3,17.25,17.3,73600.0,12.6333,12.6699,12.6333,12.6699,73600.0
2012-01-26 14:45:00,17.3,17.3,17.27,17.27,50600.0,12.6699,12.6699,12.648,12.648,50600.0
2012-01-26 14:50:00,17.27,17.29,17.24,17.27,57800.0,12.648,12.6626,12.626,12.648,57800.0
2012-01-26 14:55:00,17.26,17.26,17.23,17.23,27000.0,12.6406,12.6406,12.6187,12.6187,27000.0
2012-01-26 15:00:00,17.24,17.24,17.22,17.23,49200.0,12.626,12.626,12.6114,12.6187,49200.0
2012-01-26 15:05:00,17.23,17.25,17.22,17.25,51000.0,12.6187,12.6333,12.6114,12.6333,51000.0
2012-01-26 15:10:00,17.25,17.28,17.25,17.27,58400.0,12.6333,12.6553,12.6333,12.648,58400.0
2012-01-26 15:15:00,17.27,17.28,17.25,17.27,42400.0,12.648,12.6553,12.6333,12.648,42400.0
2012-01-26 15:20:00,17.27,17.27,17.24,17.25,43400.0,12.648,12.648,12.626,12.6333,43400.0
2012-01-26 15:25:00,17.25,17.25,17.21,17.22,40800.0,12.6333,12.6333,12.604,12.6114,40800.0
2012-01-26 15:30:00,17.22,17.3,17.22,17.28,67400.0,12.6114,12.6699,12.6114,12.6553,67400.0
2012-01-26 15:35:00,17.28,17.28,17.23,17.26,58400.0,12.6553,12.6553,12.6187,12.6406,58400.0
2012-01-26 15:40:00,17.26,17.31,17.26,17.3,68800.0,12.6406,12.6773,12.6406,12.6699,68800.0
2012-01-26 15:45:00,17.3,17.33,17.3,17.32,67800.0,12.6699,12.6919,12.6699,12.6846,67800.0
2012-01-26 15:50:00,17.32,17.33,17.3,17.3,109400.0,12.6846,12.6919,12.6699,12.6699,109400.0
2012-01-26 15:55:00,17.31,17.35,17.3,17.33,444600.0,12.6773,12.7066,12.6699,12.6919,444600.0
2012-01-27 09:30:00,17.23,17.31,17.11,17.24,75800.0,12.6187,12.6773,12.5308,12.626,75800.0
2012-01-27 09:35:00,17.26,17.31,17.23,17.31,53400.0,12.6406,12.6773,12.6187,12.6773,53400.0
2012-01-27 09:40:00,17.31,17.35,17.31,17.35,20200.0,12.6773,12.7066,12.6773,12.7066,20200.0
2012-01-27 09:45:00,17.34,17.36,17.24,17.27,49800.0,12.6992,12.7139,12.626,12.648,49800.0
2012-01-27 09:50:00,17.27,17.3,17.25,17.27,29000.0,12.648,12.6699,12.6333,12.648,29000.0
2012-01-27 09:55:00,17.28,17.33,17.27,17.3,28400.0,12.6553,12.6919,12.648,12.6699,28400.0
2012-01-27 10:00:00,17.31,17.32,17.25,17.27,27200.0,12.6773,12.6846,12.6333,12.648,27200.0
2012-01-27 10:05:00,17.28,17.31,17.24,17.31,24200.0,12.6553,12.6773,12.626,12.6773,24200.0
2012-01-27 10:10:00,17.31,17.34,17.28,17.34,19400.0,12.6773,12.6992,12.6553,12.6992,19400.0
2012-01-27 10:15:00,17.34,17.35,17.3,17.31,18400.0,12.6992,12.7066,12.6699,12.6773,18400.0
2012-01-27 10:20:00,17.31,17.35,17.3,17.34,16400.0,12.6773,12.7066,12.6699,12.6992,16400.0
2012-01-27 10:25:00,17.35,17.46,17.35,17.43,51600.0,12.7066,12.7871,12.7066,12.7651,51600.0
2012-01-27 10:30:00,17.43,17.5,17.43,17.49,73200.0,12.7651,12.8164,12.7651,12.8091,73200.0
2012-01-27 10:35:00,17.49,17.49,17.42,17.44,59400.0,12.8091,12.8091,12.7578,12.7725,59400.0
2012-01-27 10:40:00,17.45,17.45,17.39,17.4,28200.0,12.7798,12.7798,12.7359,12.7432,28200.0
2012-01-27 10:45:00,17.4,17.4,17.33,17.37,32000.0,12.7432,12.7432,12.6919,12.7212,32000.0
2012-01-27 10:50:00,17.36,17.37,17.35,17.36,14200.0,12.7139,12.7212,12.7066,12.7139,14200.0
2012-01-27 10:55:00,17.37,17.41,17.35,17.4,5400.0,12.7212,12.7505,12.7066,12.7432,5400.0
2012-01-27 11:00:00,17.41,17.43,17.38,17.39,17400.0,12.7505,12.7651,12.7285,12.7359,17400.0
2012-01-27 11:05:00,17.4,17.42,17.38,17.39,11400.0,12.7432,12.7578,12.7285,12.7359,11400.0
2012-01-27 11:10:00,17.39,17.42,17.38,17.41,12000.0,12.7359,12.7578,12.7285,12.7505,12000.0
2012-01-27 11:15:00,17.41,17.44,17.4,17.4,11200.0,12.7505,12.7725,12.7432,12.7432,11200.0
2012-01-27 11:20:00,17.4,17.43,17.4,17.41,7000.0,12.7432,12.7651,12.7432,12.7505,7000.0
2012-01-27 11:25:00,17.4,17.43,17.39,17.41,11200.0,12.7432,12.7651,12.7359,12.7505,11200.0
2012-01-27 11:30:00,17.41,17.42,17.38,17.38,19600.0,12.7505,12.7578,12.7285,12.7285,19600.0
2012-01-27 11:35:00,17.38,17.41,17.37,17.39,10000.0,12.7285,12.7505,12.7212,12.7359,10000.0
2012-01-27 11:40:00,17.39,17.41,17.36,17.36,13200.0,12.7359,12.7505,12.7139,12.7139,13200.0
2012-01-27 11:45:00,17.36,17.39,17.36,17.36,6200.0,12.7139,12.7359,12.7139,12.7139,6200.0
2012-01-27 11:50:00,17.36,17.4,17.36,17.39,8000.0,12.7139,12.7432,12.7139,12.7359,8000.0
2012-01-27 11:55:00,17.4,17.42,17.38,17.39,24800.0,12.7432,12.7578,12.7285,12.7359,24800.0
2012-01-27 12:00:00,17.39,17.42,17.39,17.41,10200.0,12.7359,12.7578,12.7359,12.7505,10200.0
2012-01-27 12:05:00,17.41,17.41,17.35,17.37,15400.0,12.7505,12.7505,12.7066,12.7212,15400.0
2012-01-27 12:10:00,17.37,17.37,17.35,17.35,9000.0,12.7212,12.7212,12.7066,12.7066,9000.0
2012-01-27 12:15:00,17.35,17.4,17.35,17.4,22200.0,12.7066,12.7432,12.7066,12.7432,22200.0
2012-01-27 12:20:00,17.4,17.42,17.4,17.42,10400.0,12.7432,12.7578,12.7432,12.7578,10400.0
2012-01-27 12:25:00,17.42,17.43,17.41,17.41,29200.0,12.7578,12.7651,12.7505,12.7505,29200.0
2012-01-27 12:30:00,17.41,17.43,17.38,17.43,19600.0,12.7505,12.7651,12.7285,12.7651,19600.0
2012-01-27 12:35:00,17.42,17.42,17.41,17.41,7800.0,12.7578,12.7578,12.7505,12.7505,7800.0
2012-01-27 12:40:00,17.41,17.45,17.41,17.45,14200.0,12.7505,12.7798,12.7505,12.7798,14200.0
2012-01-27 12:45:00,17.45,17.49,17.44,17.48,32400.0,12.7798,12.8091,12.7725,12.8018,32400.0
2012-01-27 12:50:00,17.48,17.48,17.44,17.44,20600.0,12.8018,12.8018,12.7725,12.7725,20600.0
2012-01-27 12:55:00,17.44,17.47,17.44,17.46,61000.0,12.7725,12.7944,12.7725,12.7871,61000.0
2012-01-27 13:00:00,17.46,17.52,17.46,17.5,141600.0,12.7871,12.8311,12.7871,12.8164,141600.0
2012-01-27 13:05:00,17.5,17.52,17.5,17.5,261200.0,12.8164,12.8311,12.8164,12.8164,261200.0
2012-01-27 13:10:00,17.5,17.52,17.49,17.5,54600.0,12.8164,12.8311,12.8091,12.8164,54600.0
2012-01-27 13:15:00,17.49,17.53,17.49,17.5,33000.0,12.8091,12.8384,12.8091,12.8164,33000.0
2012-01-27 13:20:00,17.5,17.52,17.5,17.5,36000.0,12.8164,12.8311,12.8164,12.8164,36000.0
2012-01-27 13:25:00,17.5,17.52,17.5,17.5,34600.0,12.8164,12.8311,12.8164,12.8164,34600.0
2012-01-27 13:30:00,17.5,17.52,17.49,17.51,28200.0,12.8164,12.8311,12.8091,12.8237,28200.0
2012-01-27 13:35:00,17.51,17.53,17.51,17.52,327600.0,12.8237,12.8384,12.8237,12.8311,327600.0
2012-01-27 13:40:00,17.53,17.55,17.52,17.55,44400.0,12.8384,12.853,12.8311,12.853,44400.0
2012-01-27 13:45:00,17.55,17.56,17.55,17.56,36600.0,12.853,12.8604,12.853,12.8604,36600.0
2012-01-27 13:50:00,17.56,17.62,17.56,17.62,530000.0,12.8604,12.9043,12.8604,12.9043,530000.0
2012-01-27 13:55:00,17.61,17.62,17.57,17.61,130000.0,12.897,12.9043,12.8677,12.897,130000.0
2012-01-27 14:00:00,17.6,17.62,17.57,17.57,36600.0,12.8897,12.9043,12.8677,12.8677,36600.0
2012-01-27 14:05:00,17.57,17.58,17.57,17.57,139200.0,12.8677,12.875,12.8677,12.8677,139200.0
2012-01-27 14:10:00,17.57,17.58,17.55,17.55,82400.0,12.8677,12.875,12.853,12.853,82400.0
2012-01-27 14:15:00,17.55,17.56,17.54,17.54,42000.0,12.853,12.8604,12.8457,12.8457,42000.0
2012-01-27 14:20:00,17.54,17.57,17.54,17.56,126000.0,12.8457,12.8677,12.8457,12.8604,126000.0
2012-01-27 14:25:00,17.56,17.56,17.54,17.55,26000.0,12.8604,12.8604,12.8457,12.853,26000.0
2012-01-27 14:30:00,17.55,17.56,17.54,17.55,48600.0,12.853,12.8604,12.8457,12.853,48600.0
2012-01-27 14:35:00,17.55,17.56,17.55,17.55,23400.0,12.853,12.8604,12.853,12.853,23400.0
2012-01-27 14:40:00,17.55,17.56,17.55,17.55,40400.0,12.853,12.8604,12.853,12.853,40400.0
2012-01-27 14:45:00,17.55,17.56,17.54,17.55,108600.0,12.853,12.8604,12.8457,12.853,108600.0
2012-01-27 14:50:00,17.54,17.55,17.54,17.54,51200.0,12.8457,12.853,12.8457,12.8457,51200.0
2012-01-27 14:55:00,17.54,17.55,17.54,17.54,90000.0,12.8457,12.853,12.8457,12.8457,90000.0
2012-01-27 15:00:00,17.55,17.55,17.54,17.55,18400.0,12.853,12.853,12.8457,12.853,18400.0
2012-01-27 15:05:00,17.55,17.55,17.52,17.52,119000.0,12.853,12.853,12.8311,12.8311,119000.0
2012-01-27 15:10:00,17.52,17.55,17.51,17.54,86200.0,12.8311,12.853,12.8237,12.8457,86200.0
2012-01-27 15:15:00,17.55,17.56,17.54,17.56,310000.0,12.853,12.8604,12.8457,12.8604,310000.0
2012-01-27 15:20:00,17.56,17.56,17.55,17.56,209800.0,12.8604,12.8604,12.853,12.8604,209800.0
2012-01-27 15:25:00,17.56,17.57,17.55,17.56,390800.0,12.8604,12.8677,12.853,12.8604,390800.0
2012-01-27 15:30:00,17.56,17.57,17.55,17.56,187400.0,12.8604,12.8677,12.853,12.8604,187400.0
2012-01-27 15:35:00,17.56,17.61,17.56,17.6,246400.0,12.8604,12.897,12.8604,12.8897,246400.0
2012-01-27 15:40:00,17.6,17.61,17.58,17.58,190800.0,12.8897,12.897,12.875,12.875,190800.0
2012-01-27 15:45:00,17.58,17.58,17.56,17.58,156000.0,12.875,12.875,12.8604,12.875,156000.0
2012-01-27 15:50:00,17.58,17.59,17.57,17.59,201200.0,12.875,12.8823,12.8677,12.8823,201200.0
2012-01-27 15:55:00,17.58,17.6,17.57,17.57,468800.0,12.875,12.8897,12.8677,12.8677,468800.0
2012-01-30 09:30:00,17.42,17.42,17.24,17.34,105200.0,12.7578,12.7578,12.626,12.6992,105200.0
2012-01-30 09:35:00,17.36,17.36,17.17,17.2,75800.0,12.7139,12.7139,12.5747,12.5967,75800.0
2012-01-30 09:40:00,17.18,17.34,17.17,17.32,58000.0,12.5821,12.6992,12.5747,12.6846,58000.0
2012-01-30 09:45:00,17.32,17.43,17.31,17.37,158600.0,12.6846,12.7651,12.6773,12.7212,158600.0
2012-01-30 09:50:00,17.37,17.41,17.31,17.39,80600.0,12.7212,12.7505,12.6773,12.7359,80600.0
2012-01-30 09:55:00,17.38,17.4,17.36,17.4,46200.0,12.7285,12.7432,12.7139,12.7432,46200.0
2012-01-30 10:00:00,17.39,17.44,17.36,17.43,54200.0,12.7359,12.7725,12.7139,12.7651,54200.0
2012-01-30 10:05:00,17.43,17.43,17.36,17.39,46600.0,12.7651,12.7651,12.7139,12.7359,46600.0
2012-01-30 10:10:00,17.38,17.39,17.32,17.32,37000.0,12.7285,12.7359,12.6846,12.6846,37000.0
2012-01-30 10:15:00,17.33,17.37,17.31,17.36,19800.0,12.6919,12.7212,12.6773,12.7139,19800.0
2012-01-30 10:20:00,17.35,17.41,17.33,17.4,38600.0,12.7066,12.7505,12.6919,12.7432,38600.0
2012-01-30 10:25:00,17.41,17.45,17.4,17.45,73400.0,12.7505,12.7798,12.7432,12.7798,73400.0
2012-01-30 10:30:00,17.45,17.5,17.45,17.47,71000.0,12.7798,12.8164,12.7798,12.7944,71000.0
2012-01-30 10:35:00,17.47,17.52,17.46,17.49,45600.0,12.7944,12.8311,12.7871,12.8091,45600.0
2012-01-30 10:40:00,17.49,17.49,17.47,17.48,28400.0,12.8091,12.8091,12.7944,12.8018,28400.0
2012-01-30 10:45:00,17.49,17.54,17.48,17.54,20600.0,12.8091,12.8457,12.8018,12.8457,20600.0
2012-01-30 10:50:00,17.55,17.55,17.5,17.54,155400.0,12.853,12.853,12.8164,12.8457,155400.0
2012-01-30 10:55:00,17.54,17.55,17.5,17.53,155200.0,12.8457,12.853,12.8164,12.8384,155200.0
2012-01-30 11:00:00,17.52,17.63,17.52,17.59,70400.0,12.8311,12.9116,12.8311,12.8823,70400.0
2012-01-30 11:05:00,17.58,17.59,17.57,17.57,30400.0,12.875,12.8823,12.8677,12.8677,30400.0
2012-01-30 11:10:00,17.57,17.63,17.56,17.61,127800.0,12.8677,12.9116,12.8604,12.897,127800.0
2012-01-30 11:15:00,17.6,17.61,17.58,17.6,16800.0,12.8897,12.897,12.875,12.8897,16800.0
2012-01-30 11:20:00,17.6,17.6,17.54,17.55,38400.0,12.8897,12.8897,12.8457,12.853,38400.0
2012-01-30 11:25:00,17.55,17.56,17.53,17.55,110400.0,12.853,12.8604,12.8384,12.853,110400.0
2012-01-30 11:30:00,17.56,17.57,17.54,17.56,12000.0,12.8604,12.8677,12.8457,12.8604,12000.0
2012-01-30 11:35:00,17.56,17.63,17.56,17.63,1865800.0,12.8604,12.9116,12.8604,12.9116,1865800.0
2012-01-30 11:40:00,17.63,17.67,17.62,17.64,130000.0,12.9116,12.9409,12.9043,12.9189,130000.0
2012-01-30 11:45:00,17.64,17.66,17.6,17.62,92400.0,12.9189,12.9336,12.8897,12.9043,92400.0
2012-01-30 11:50:00,17.63,17.63,17.58,17.61,76800.0,12.9116,12.9116,12.875,12.897,76800.0
2012-01-30 11:55:00,17.61,17.63,17.59,17.6,77600.0,12.897,12.9116,12.8823,12.8897,77600.0
2012-01-30 12:00:00,17.6,17.64,17.6,17.61,45400.0,12.8897,12.9189,12.8897,12.897,45400.0
2012-01-30 12:05:00,17.6,17.65,17.59,17.65,38200.0,12.8897,12.9263,12.8823,12.9263,38200.0
2012-01-30 12:10:00,17.65,17.68,17.65,17.66,34800.0,12.9263,12.9482,12.9263,12.9336,34800.0
2012-01-30 12:15:00,17.66,17.68,17.66,17.67,28400.0,12.9336,12.9482,12.9336,12.9409,28400.0
2012-01-30 12:20:00,17.67,17.73,17.66,17.73,65000.0,12.9409,12.9849,12.9336,12.9849,65000.0
2012-01-30 12:25:00,17.72,17.73,17.71,17.72,44600.0,12.9775,12.9849,12.9702,12.9775,44600.0
2012-01-30 12:30:00,17.73,17.74,17.72,17.73,18400.0,12.9849,12.9922,12.9775,12.9849,18400.0
2012-01-30 12:35:00,17.72,17.74,17.72,17.73,37400.0,12.9775,12.9922,12.9775,12.9849,37400.0
2012-01-30 12:40:00,17.73,17.75,17.72,17.75,67000.0,12.9849,12.9995,12.9775,12.9995,67000.0
2012-01-30 12:45:00,17.75,17.77,17.73,17.74,82400.0,12.9995,13.0142,12.9849,12.9922,82400.0
2012-01-30 12:50:00,17.74,17.8,17.74,17.79,114800.0,12.9922,13.0361,12.9922,13.0288,114800.0
2012-01-30 12:55:00,17.78,17.86,17.78,17.84,65000.0,13.0215,13.0801,13.0215,13.0654,65000.0
2012-01-30 13:00:00,17.85,17.85,17.8,17.81,92200.0,13.0727,13.0727,13.0361,13.0434,92200.0
2012-01-30 13:05:00,17.81,17.84,17.79,17.8,41200.0,13.0434,13.0654,13.0288,13.0361,41200.0
2012-01-30 13:10:00,17.8,17.8,17.77,17.8,50600.0,13.0361,13.0361,13.0142,13.0361,50600.0
2012-01-30 13:15:00,17.79,17.79,17.75,17.79,72400.0,13.0288,13.0288,12.9995,13.0288,72400.0
2012-01-30 13:20:00,17.78,17.79,17.76,17.79,41000.0,13.0215,13.0288,13.0068,13.0288,41000.0
2012-01-30 13:25:00,17.79,17.81,17.77,17.81,112600.0,13.0288,13.0434,13.0142,13.0434,112600.0
2012-01-30 13:30:00,17.8,17.82,17.77,17.79,90000.0,13.0361,13.0508,13.0142,13.0288,90000.0
2012-01-30 13:35:00,17.79,17.83,17.77,17.81,44800.0,13.0288,13.0581,13.0142,13.0434,44800.0
2012-01-30 13:40:00,17.8,17.82,17.78,17.81,105200.0,13.0361,13.0508,13.0215,13.0434,105200.0
2012-01-30 13:45:00,17.8,17.83,17.79,17.8,102800.0,13.0361,13.0581,13.0288,13.0361,102800.0
2012-01-30 13:50:00,17.8,17.83,17.8,17.8,59200.0,13.0361,13.0581,13.0361,13.0361,59200.0
2012-01-30 13:55:00,17.8,17.83,17.79,17.82,47000.0,13.0361,13.0581,13.0288,13.0508,47000.0
2012-01-30 14:00:00,17.82,17.82,17.8,17.8,49400.0,13.0508,13.0508,13.0361,13.0361,49400.0
2012-01-30 14:05:00,17.8,17.83,17.78,17.79,93600.0,13.0361,13.0581,13.0215,13.0288,93600.0
2012-01-30 14:10:00,17.8,17.82,17.79,17.8,49800.0,13.0361,13.0508,13.0288,13.0361,49800.0
2012-01-30 14:15:00,17.8,17.8,17.76,17.76,46200.0,13.0361,13.0361,13.0068,13.0068,46200.0
2012-01-30 14:20:00,17.76,17.76,17.74,17.74,35800.0,13.0068,13.0068,12.9922,12.9922,35800.0
2012-01-30 14:25:00,17.73,17.76,17.73,17.75,27400.0,12.9849,13.0068,12.9849,12.9995,27400.0
2012-01-30 14:30:00,17.75,17.79,17.74,17.79,29000.0,12.9995,13.0288,12.9922,13.0288,29000.0
2012-01-30 14:35:00,17.79,17.8,17.79,17.79,18600.0,13.0288,13.0361,13.0288,13.0288,18600.0
2012-01-30 14:40:00,17.79,17.84,17.79,17.84,24400.0,13.0288,13.0654,13.0288,13.0654,24400.0
2012-01-30 14:45:00,17.83,17.84,17.8,17.8,28400.0,13.0581,13.0654,13.0361,13.0361,28400.0
2012-01-30 14:50:00,17.8,17.8,17.74,17.74,20000.0,13.0361,13.0361,12.9922,12.9922,20000.0
2012-01-30 14:55:00,17.74,17.77,17.74,17.76,32000.0,12.9922,13.0142,12.9922,13.0068,32000.0
2012-01-30 15:00:00,17.75,17.75,17.73,17.75,49200.0,12.9995,12.9995,12.9849,12.9995,49200.0
2012-01-30 15:05:00,17.75,17.79,17.75,17.78,56600.0,12.9995,13.0288,12.9995,13.0215,56600.0
2012-01-30 15:10:00,17.77,17.85,17.77,17.82,517600.0,13.0142,13.0727,13.0142,13.0508,517600.0
2012-01-30 15:15:00,17.82,17.82,17.79,17.79,27000.0,13.0508,13.0508,13.0288,13.0288,27000.0
2012-01-30 15:20:00,17.79,17.82,17.76,17.8,53400.0,13.0288,13.0508,13.0068,13.0361,53400.0
2012-01-30 15:25:00,17.8,17.81,17.78,17.8,49200.0,13.0361,13.0434,13.0215,13.0361,49200.0
2012-01-30 15:30:00,17.81,17.83,17.79,17.79,94000.0,13.0434,13.0581,13.0288,13.0288,94000.0
2012-01-30 15:35:00,17.79,17.8,17.76,17.79,73000.0,13.0288,13.0361,13.0068,13.0288,73000.0
2012-01-30 15:40:00,17.78,17.81,17.76,17.8,116800.0,13.0215,13.0434,13.0068,13.0361,116800.0
2012-01-30 15:45:00,17.79,17.82,17.77,17.82,104400.0,13.0288,13.0508,13.0142,13.0508,104400.0
2012-01-30 15:50:00,17.82,17.82,17.79,17.8,126600.0,13.0508,13.0508,13.0288,13.0361,126600.0
2012-01-30 15:55:00,17.8,17.81,17.8,17.8,193400.0,13.0361,13.0434,13.0361,13.0361,193400.0
2012-01-31 09:30:00,17.98,18.06,17.82,18.03,147000.0,13.168,13.2265,13.0508,13.2046,147000.0
2012-01-31 09:35:00,18.03,18.04,17.91,17.97,113400.0,13.2046,13.2119,13.1167,13.1606,113400.0
2012-01-31 09:40:00,17.97,17.99,17.86,17.86,90400.0,13.1606,13.1753,13.0801,13.0801,90400.0
2012-01-31 09:45:00,17.86,17.86,17.71,17.76,94800.0,13.0801,13.0801,12.9702,13.0068,94800.0
2012-01-31 09:50:00,17.77,17.82,17.7,17.79,116800.0,13.0142,13.0508,12.9629,13.0288,116800.0
2012-01-31 09:55:00,17.79,17.88,17.75,17.85,56400.0,13.0288,13.0947,12.9995,13.0727,56400.0
2012-01-31 10:00:00,17.85,17.85,17.75,17.76,74200.0,13.0727,13.0727,12.9995,13.0068,74200.0
2012-01-31 10:05:00,17.77,17.78,17.69,17.69,176200.0,13.0142,13.0215,12.9556,12.9556,176200.0
2012-01-31 10:10:00,17.69,17.75,17.68,17.75,60600.0,12.9556,12.9995,12.9482,12.9995,60600.0
2012-01-31 10:15:00,17.74,17.75,17.73,17.75,58800.0,12.9922,12.9995,12.9849,12.9995,58800.0
2012-01-31 10:20:00,17.75,17.86,17.75,17.85,50800.0,12.9995,13.0801,12.9995,13.0727,50800.0
2012-01-31 10:25:00,17.86,17.88,17.84,17.85,71400.0,13.0801,13.0947,13.0654,13.0727,71400.0
2012-01-31 10:30:00,17.85,17.85,17.78,17.79,46400.0,13.0727,13.0727,13.0215,13.0288,46400.0
2012-01-31 10:35:00,17.78,17.79,17.74,17.75,92600.0,13.0215,13.0288,12.9922,12.9995,92600.0
2012-01-31 10:40:00,17.75,17.75,17.68,17.7,118800.0,12.9995,12.9995,12.9482,12.9629,118800.0
2012-01-31 10:45:00,17.69,17.73,17.66,17.72,70400.0,12.9556,12.9849,12.9336,12.9775,70400.0
2012-01-31 10:50:00,17.72,17.72,17.68,17.7,110400.0,12.9775,12.9775,12.9482,12.9629,110400.0
2012-01-31 10:55:00,17.7,17.71,17.69,17.71,54400.0,12.9629,12.9702,12.9556,12.9702,54400.0
2012-01-31 11:00:00,17.71,17.75,17.7,17.73,72600.0,12.9702,12.9995,12.9629,12.9849,72600.0
2012-01-31 11:05:00,17.73,17.76,17.73,17.76,42400.0,12.9849,13.0068,12.9849,13.0068,42400.0
2012-01-31 11:10:00,17.75,17.77,17.75,17.75,65400.0,12.9995,13.0142,12.9995,12.9995,65400.0
2012-01-31 11:15:00,17.75,17.77,17.74,17.76,69000.0,12.9995,13.0142,12.9922,13.0068,69000.0
2012-01-31 11:20:00,17.76,17.84,17.76,17.83,96600.0,13.0068,13.0654,13.0068,13.0581,96600.0
2012-01-31 11:25:00,17.83,17.87,17.81,17.86,80400.0,13.0581,13.0874,13.0434,13.0801,80400.0
2012-01-31 11:30:00,17.85,17.86,17.81,17.82,60600.0,13.0727,13.0801,13.0434,13.0508,60600.0
2012-01-31 11:35:00,17.81,17.85,17.81,17.84,78400.0,13.0434,13.0727,13.0434,13.0654,78400.0
2012-01-31 11:40:00,17.84,17.89,17.83,17.86,49600.0,13.0654,13.102,13.0581,13.0801,49600.0
2012-01-31 11:45:00,17.86,17.86,17.82,17.83,31200.0,13.0801,13.0801,13.0508,13.0581,31200.0
2012-01-31 11:50:00,17.83,17.86,17.83,17.84,69600.0,13.0581,13.0801,13.0581,13.0654,69600.0
2012-01-31 11:55:00,17.84,17.92,17.84,17.9,53400.0,13.0654,13.124,13.0654,13.1094,53400.0
2012-01-31 12:00:00,17.89,17.94,17.88,17.94,69000.0,13.102,13.1387,13.0947,13.1387,69000.0
2012-01-31 12:05:00,17.93,17.94,17.92,17.92,49200.0,13.1313,13.1387,13.124,13.124,49200.0
2012-01-31 12:10:00,17.92,17.92,17.88,17.9,96600.0,13.124,13.124,13.0947,13.1094,96600.0
2012-01-31 12:15:00,17.91,17.92,17.9,17.91,36800.0,13.1167,13.124,13.1094,13.1167,36800.0
2012-01-31 12:20:00,17.91,17.91,17.88,17.88,52600.0,13.1167,13.1167,13.0947,13.0947,52600.0
2012-01-31 12:25:00,17.88,17.95,17.88,17.93,54600.0,13.0947,13.146,13.0947,13.1313,54600.0
2012-01-31 12:30:00,17.93,17.93,17.93,17.93,22000.0,13.1313,13.1313,13.1313,13.1313,22000.0
2012-01-31 12:35:00,17.93,17.93,17.87,17.88,47000.0,13.1313,13.1313,13.0874,13.0947,47000.0
2012-01-31 12:40:00,17.88,17.89,17.87,17.88,32400.0,13.0947,13.102,13.0874,13.0947,32400.0
2012-01-31 12:45:00,17.88,17.88,17.86,17.86,19800.0,13.0947,13.0947,13.0801,13.0801,19800.0
2012-01-31 12:50:00,17.86,17.88,17.86,17.88,39200.0,13.0801,13.0947,13.0801,13.0947,39200.0
2012-01-31 12:55:00,17.88,17.92,17.86,17.92,66400.0,13.0947,13.124,13.0801,13.124,66400.0
2012-01-31 13:00:00,17.92,17.95,17.91,17.95,55600.0,13.124,13.146,13.1167,13.146,55600.0
2012-01-31 13:05:00,17.94,17.95,17.9,17.9,54600.0,13.1387,13.146,13.1094,13.1094,54600.0
2012-01-31 13:10:00,17.91,17.93,17.91,17.91,44600.0,13.1167,13.1313,13.1167,13.1167,44600.0
2012-01-31 13:15:00,17.91,17.96,17.91,17.96,43200.0,13.1167,13.1533,13.1167,13.1533,43200.0
2012-01-31 13:20:00,17.95,17.96,17.93,17.94,51800.0,13.146,13.1533,13.1313,13.1387,51800.0
2012-01-31 13:25:00,17.95,17.96,17.93,17.95,63000.0,13.146,13.1533,13.1313,13.146,63000.0
2012-01-31 13:30:00,17.95,17.96,17.93,17.95,46000.0,13.146,13.1533,13.1313,13.146,46000.0
2012-01-31 13:35:00,17.95,17.96,17.93,17.93,50200.0,13.146,13.1533,13.1313,13.1313,50200.0
2012-01-31 13:40:00,17.93,17.95,17.92,17.93,45600.0,13.1313,13.146,13.124,13.1313,45600.0
2012-01-31 13:45:00,17.93,17.93,17.91,17.91,44400.0,13.1313,13.1313,13.1167,13.1167,44400.0
2012-01-31 13:50:00,17.91,17.91,17.87,17.88,55800.0,13.1167,13.1167,13.0874,13.0947,55800.0
2012-01-31 13:55:00,17.88,17.89,17.85,17.86,35000.0,13.0947,13.102,13.0727,13.0801,35000.0
2012-01-31 14:00:00,17.86,17.86,17.84,17.84,37600.0,13.0801,13.0801,13.0654,13.0654,37600.0
2012-01-31 14:05:00,17.84,17.85,17.83,17.84,40600.0,13.0654,13.0727,13.0581,13.0654,40600.0
2012-01-31 14:10:00,17.84,17.91,17.84,17.91,115600.0,13.0654,13.1167,13.0654,13.1167,115600.0
2012-01-31 14:15:00,17.9,17.93,17.89,17.93,46400.0,13.1094,13.1313,13.102,13.1313,46400.0
2012-01-31 14:20:00,17.93,17.97,17.93,17.93,66800.0,13.1313,13.1606,13.1313,13.1313,66800.0
2012-01-31 14:25:00,17.93,17.96,17.93,17.96,39600.0,13.1313,13.1533,13.1313,13.1533,39600.0
2012-01-31 14:30:00,17.96,17.98,17.95,17.98,42600.0,13.1533,13.168,13.146,13.168,42600.0
2012-01-31 14:35:00,17.97,17.97,17.96,17.96,66600.0,13.1606,13.1606,13.1533,13.1533,66600.0
2012-01-31 14:40:00,17.95,17.95,17.86,17.87,150400.0,13.146,13.146,13.0801,13.0874,150400.0
2012-01-31 14:45:00,17.86,17.86,17.83,17.86,63200.0,13.0801,13.0801,13.0581,13.0801,63200.0
2012-01-31 14:50:00,17.86,17.92,17.86,17.92,60400.0,13.0801,13.124,13.0801,13.124,60400.0
2012-01-31 14:55:00,17.92,17.93,17.91,17.92,46200.0,13.124,13.1313,13.1167,13.124,46200.0
2012-01-31 15:00:00,17.93,17.93,17.9,17.9,48800.0,13.1313,13.1313,13.1094,13.1094,48800.0
2012-01-31 15:05:00,17.9,17.93,17.9,17.92,79400.0,13.1094,13.1313,13.1094,13.124,79400.0
2012-01-31 15:10:00,17.93,17.93,17.9,17.92,77800.0,13.1313,13.1313,13.1094,13.124,77800.0
2012-01-31 15:15:00,17.92,17.93,17.91,17.91,61800.0,13.124,13.1313,13.1167,13.1167,61800.0
2012-01-31 15:20:00,17.9,17.91,17.88,17.91,55000.0,13.1094,13.1167,13.0947,13.1167,55000.0
2012-01-31 15:25:00,17.91,17.93,17.91,17.93,106000.0,13.1167,13.1313,13.1167,13.1313,106000.0
2012-01-31 15:30:00,17.92,17.93,17.88,17.88,68000.0,13.124,13.1313,13.0947,13.0947,68000.0
2012-01-31 15:35:00,17.89,17.89,17.87,17.89,69600.0,13.102,13.102,13.0874,13.102,69600.0
2012-01-31 15:40:00,17.89,17.93,17.89,17.9,115400.0,13.102,13.1313,13.102,13.1094,115400.0
2012-01-31 15:45:00,17.9,17.94,17.9,17.93,176400.0,13.1094,13.1387,13.1094,13.1313,176400.0
2012-01-31 15:50:00,17.94,17.95,17.92,17.93,222000.0,13.1387,13.146,13.124,13.1313,222000.0
2012-01-31 15:55:00,17.93,17.98,17.91,17.93,361800.0,13.1313,13.168,13.1167,13.1313,361800.0
2012-02-01 09:30:00,18.04,18.06,17.93,17.96,50800.0,13.2119,13.2265,13.1313,13.1533,50800.0
2012-02-01 09:35:00,17.96,18.13,17.95,18.11,45600.0,13.1533,13.2778,13.146,13.2632,45600.0
2012-02-01 09:40:00,18.11,18.12,18.06,18.07,28200.0,13.2632,13.2705,13.2265,13.2339,28200.0
2012-02-01 09:45:00,18.08,18.12,18.06,18.07,68600.0,13.2412,13.2705,13.2265,13.2339,68600.0
2012-02-01 09:50:00,18.06,18.1,18.01,18.03,39800.0,13.2265,13.2558,13.1899,13.2046,39800.0
2012-02-01 09:55:00,18.02,18.11,18.0,18.07,65400.0,13.1972,13.2632,13.1826,13.2339,65400.0
2012-02-01 10:00:00,18.07,18.1,18.01,18.08,25400.0,13.2339,13.2558,13.1899,13.2412,25400.0
2012-02-01 10:05:00,18.08,18.11,18.05,18.08,150800.0,13.2412,13.2632,13.2192,13.2412,150800.0
2012-02-01 10:10:00,18.09,18.11,18.06,18.08,183400.0,13.2485,13.2632,13.2265,13.2412,183400.0
2012-02-01 10:15:00,18.08,18.08,18.03,18.06,69400.0,13.2412,13.2412,13.2046,13.2265,69400.0
2012-02-01 10:20:00,18.06,18.11,18.05,18.11,32000.0,13.2265,13.2632,13.2192,13.2632,32000.0
2012-02-01 10:25:00,18.11,18.13,18.1,18.11,71200.0,13.2632,13.2778,13.2558,13.2632,71200.0
2012-02-01 10:30:00,18.11,18.11,18.01,18.01,34000.0,13.2632,13.2632,13.1899,13.1899,34000.0
2012-02-01 10:35:00,18.02,18.04,18.01,18.03,39400.0,13.1972,13.2119,13.1899,13.2046,39400.0
2012-02-01 10:40:00,18.04,18.09,18.04,18.09,30600.0,13.2119,13.2485,13.2119,13.2485,30600.0
2012-02-01 10:45:00,18.09,18.1,18.06,18.07,43200.0,13.2485,13.2558,13.2265,13.2339,43200.0
2012-02-01 10:50:00,18.07,18.11,18.07,18.1,28600.0,13.2339,13.2632,13.2339,13.2558,28600.0
2012-02-01 10:55:00,18.1,18.11,18.09,18.1,30600.0,13.2558,13.2632,13.2485,13.2558,30600.0
2012-02-01 11:00:00,18.11,18.11,18.1,18.11,13600.0,13.2632,13.2632,13.2558,13.2632,13600.0
2012-02-01 11:05:00,18.11,18.12,18.09,18.1,50200.0,13.2632,13.2705,13.2485,13.2558,50200.0
2012-02-01 11:10:00,18.11,18.11,18.09,18.11,19200.0,13.2632,13.2632,13.2485,13.2632,19200.0
2012-02-01 11:15:00,18.11,18.11,18.07,18.07,20800.0,13.2632,13.2632,13.2339,13.2339,20800.0
2012-02-01 11:20:00,18.07,18.1,18.07,18.1,69600.0,13.2339,13.2558,13.2339,13.2558,69600.0
2012-02-01 11:25:00,18.1,18.11,18.08,18.08,43800.0,13.2558,13.2632,13.2412,13.2412,43800.0
2012-02-01 11:30:00,18.07,18.1,18.06,18.08,66800.0,13.2339,13.2558,13.2265,13.2412,66800.0
2012-02-01 11:35:00,18.08,18.11,18.08,18.1,20400.0,13.2412,13.2632,13.2412,13.2558,20400.0
2012-02-01 11:40:00,18.1,18.11,18.08,18.11,27400.0,13.2558,13.2632,13.2412,13.2632,27400.0
2012-02-01 11:45:00,18.11,18.12,18.11,18.11,27200.0,13.2632,13.2705,13.2632,13.2632,27200.0
2012-02-01 11:50:00,18.11,18.13,18.11,18.11,28800.0,13.2632,13.2778,13.2632,13.2632,28800.0
2012-02-01 11:55:00,18.11,18.11,18.1,18.1,10400.0,13.2632,13.2632,13.2558,13.2558,10400.0
2012-02-01 12:00:00,18.1,18.11,18.08,18.1,23200.0,13.2558,13.2632,13.2412,13.2558,23200.0
2012-02-01 12:05:00,18.1,18.11,18.1,18.1,7400.0,13.2558,13.2632,13.2558,13.2558,7400.0
2012-02-01 12:10:00,18.1,18.1,18.09,18.09,18200.0,13.2558,13.2558,13.2485,13.2485,18200.0
2012-02-01 12:15:00,18.09,18.11,18.09,18.09,20400.0,13.2485,13.2632,13.2485,13.2485,20400.0
2012-02-01 12:20:00,18.09,18.11,18.09,18.1,50000.0,13.2485,13.2632,13.2485,13.2558,50000.0
2012-02-01 12:25:00,18.1,18.1,18.06,18.07,13200.0,13.2558,13.2558,13.2265,13.2339,13200.0
2012-02-01 12:30:00,18.07,18.08,18.05,18.06,15200.0,13.2339,13.2412,13.2192,13.2265,15200.0
2012-02-01 12:35:00,18.06,18.06,18.04,18.04,14800.0,13.2265,13.2265,13.2119,13.2119,14800.0
2012-02-01 12:40:00,18.04,18.05,18.03,18.05,9800.0,13.2119,13.2192,13.2046,13.2192,9800.0
2012-02-01 12:45:00,18.04,18.05,18.03,18.05,11600.0,13.2119,13.2192,13.2046,13.2192,11600.0
2012-02-01 12:50:00,18.05,18.08,18.04,18.07,17000.0,13.2192,13.2412,13.2119,13.2339,17000.0
2012-02-01 12:55:00,18.08,18.08,18.06,18.07,8600.0,13.2412,13.2412,13.2265,13.2339,8600.0
2012-02-01 13:00:00,18.07,18.08,18.06,18.08,13000.0,13.2339,13.2412,13.2265,13.2412,13000.0
2012-02-01 13:05:00,18.08,18.11,18.07,18.11,49600.0,13.2412,13.2632,13.2339,13.2632,49600.0
2012-02-01 13:10:00,18.1,18.11,18.08,18.1,45400.0,13.2558,13.2632,13.2412,13.2558,45400.0
2012-02-01 13:15:00,18.1,18.11,18.09,18.1,21000.0,13.2558,13.2632,13.2485,13.2558,21000.0
2012-02-01 13:20:00,18.1,18.1,18.1,18.1,18400.0,13.2558,13.2558,13.2558,13.2558,18400.0
2012-02-01 13:25:00,18.1,18.1,18.09,18.1,21600.0,13.2558,13.2558,13.2485,13.2558,21600.0
2012-02-01 13:30:00,18.1,18.11,18.1,18.1,18000.0,13.2558,13.2632,13.2558,13.2558,18000.0
2012-02-01 13:35:00,18.1,18.11,18.1,18.11,17000.0,13.2558,13.2632,13.2558,13.2632,17000.0
2012-02-01 13:40:00,18.11,18.11,18.07,18.08,16400.0,13.2632,13.2632,13.2339,13.2412,16400.0
2012-02-01 13:45:00,18.08,18.08,18.07,18.08,23400.0,13.2412,13.2412,13.2339,13.2412,23400.0
2012-02-01 13:50:00,18.08,18.08,18.06,18.08,30800.0,13.2412,13.2412,13.2265,13.2412,30800.0
2012-02-01 13:55:00,18.07,18.08,18.04,18.06,52400.0,13.2339,13.2412,13.2119,13.2265,52400.0
2012-02-01 14:00:00,18.07,18.08,18.07,18.07,47400.0,13.2339,13.2412,13.2339,13.2339,47400.0
2012-02-01 14:05:00,18.07,18.07,18.04,18.04,25200.0,13.2339,13.2339,13.2119,13.2119,25200.0
2012-02-01 14:10:00,18.04,18.07,18.04,18.06,18800.0,13.2119,13.2339,13.2119,13.2265,18800.0
2012-02-01 14:15:00,18.07,18.08,18.05,18.06,16600.0,13.2339,13.2412,13.2192,13.2265,16600.0
2012-02-01 14:20:00,18.05,18.05,18.05,18.05,3000.0,13.2192,13.2192,13.2192,13.2192,3000.0
2012-02-01 14:25:00,18.05,18.05,18.04,18.05,20600.0,13.2192,13.2192,13.2119,13.2192,20600.0
2012-02-01 14:30:00,18.05,18.06,18.05,18.06,15800.0,13.2192,13.2265,13.2192,13.2265,15800.0
2012-02-01 14:35:00,18.07,18.1,18.07,18.08,21400.0,13.2339,13.2558,13.2339,13.2412,21400.0
2012-02-01 14:40:00,18.09,18.1,18.08,18.1,36000.0,13.2485,13.2558,13.2412,13.2558,36000.0
2012-02-01 14:45:00,18.09,18.1,18.08,18.09,15000.0,13.2485,13.2558,13.2412,13.2485,15000.0
2012-02-01 14:50:00,18.08,18.11,18.08,18.1,23800.0,13.2412,13.2632,13.2412,13.2558,23800.0
2012-02-01 14:55:00,18.1,18.1,18.08,18.08,14400.0,13.2558,13.2558,13.2412,13.2412,14400.0
2012-02-01 15:00:00,18.09,18.1,18.09,18.1,25600.0,13.2485,13.2558,13.2485,13.2558,25600.0
2012-02-01 15:05:00,18.1,18.11,18.09,18.1,25400.0,13.2558,13.2632,13.2485,13.2558,25400.0
2012-02-01 15:10:00,18.1,18.11,18.09,18.1,28600.0,13.2558,13.2632,13.2485,13.2558,28600.0
2012-02-01 15:15:00,18.11,18.11,18.1,18.1,14600.0,13.2632,13.2632,13.2558,13.2558,14600.0
2012-02-01 15:20:00,18.1,18.1,18.07,18.09,52600.0,13.2558,13.2558,13.2339,13.2485,52600.0
2012-02-01 15:25:00,18.08,18.11,18.08,18.11,92200.0,13.2412,13.2632,13.2412,13.2632,92200.0
2012-02-01 15:30:00,18.11,18.12,18.1,18.11,70000.0,13.2632,13.2705,13.2558,13.2632,70000.0
2012-02-01 15:35:00,18.11,18.11,18.11,18.11,49200.0,13.2632,13.2632,13.2632,13.2632,49200.0
2012-02-01 15:40:00,18.11,18.11,18.11,18.11,29800.0,13.2632,13.2632,13.2632,13.2632,29800.0
2012-02-01 15:45:00,18.11,18.11,18.11,18.11,47800.0,13.2632,13.2632,13.2632,13.2632,47800.0
2012-02-01 15:50:00,18.11,18.11,18.1,18.1,91600.0,13.2632,13.2632,13.2558,13.2558,91600.0
2012-02-01 15:55:00,18.1,18.13,18.1,18.11,203200.0,13.2558,13.2778,13.2558,13.2632,203200.0
2012-02-02 09:30:00,18.07,18.19,18.06,18.16,29000.0,13.2339,13.3217,13.2265,13.2998,29000.0
2012-02-02 09:35:00,18.16,18.3,18.07,18.07,75000.0,13.2998,13.4023,13.2339,13.2339,75000.0
2012-02-02 09:40:00,18.08,18.15,18.08,18.1,98200.0,13.2412,13.2925,13.2412,13.2558,98200.0
2012-02-02 09:45:00,18.13,18.17,18.09,18.16,56600.0,13.2778,13.3071,13.2485,13.2998,56600.0
2012-02-02 09:50:00,18.16,18.24,18.12,18.22,63600.0,13.2998,13.3584,13.2705,13.3437,63600.0
2012-02-02 09:55:00,18.22,18.24,18.2,18.23,15000.0,13.3437,13.3584,13.3291,13.351,15000.0
2012-02-02 10:00:00,18.24,18.25,18.22,18.23,35200.0,13.3584,13.3657,13.3437,13.351,35200.0
2012-02-02 10:05:00,18.22,18.29,18.21,18.29,41000.0,13.3437,13.395,13.3364,13.395,41000.0
2012-02-02 10:10:00,18.3,18.31,18.25,18.3,30200.0,13.4023,13.4096,13.3657,13.4023,30200.0
2012-02-02 10:15:00,18.3,18.34,18.3,18.33,23000.0,13.4023,13.4316,13.4023,13.4243,23000.0
2012-02-02 10:20:00,18.33,18.34,18.32,18.32,22600.0,13.4243,13.4316,13.417,13.417,22600.0
2012-02-02 10:25:00,18.33,18.34,18.25,18.33,95800.0,13.4243,13.4316,13.3657,13.4243,95800.0
2012-02-02 10:30:00,18.32,18.34,18.3,18.31,17000.0,13.417,13.4316,13.4023,13.4096,17000.0
2012-02-02 10:35:00,18.3,18.31,18.26,18.26,48400.0,13.4023,13.4096,13.373,13.373,48400.0
2012-02-02 10:40:00,18.26,18.27,18.24,18.24,61800.0,13.373,13.3803,13.3584,13.3584,61800.0
2012-02-02 10:45:00,18.23,18.29,18.23,18.27,37000.0,13.351,13.395,13.351,13.3803,37000.0
2012-02-02 10:50:00,18.28,18.28,18.24,18.25,41000.0,13.3877,13.3877,13.3584,13.3657,41000.0
2012-02-02 10:55:00,18.25,18.3,18.25,18.29,43000.0,13.3657,13.4023,13.3657,13.395,43000.0
2012-02-02 11:00:00,18.3,18.34,18.29,18.33,41400.0,13.4023,13.4316,13.395,13.4243,41400.0
2012-02-02 11:05:00,18.33,18.36,18.33,18.35,39600.0,13.4243,13.4462,13.4243,13.4389,39600.0
2012-02-02 11:10:00,18.35,18.36,18.35,18.36,40000.0,13.4389,13.4462,13.4389,13.4462,40000.0
2012-02-02 11:15:00,18.35,18.36,18.31,18.32,23600.0,13.4389,13.4462,13.4096,13.417,23600.0
2012-02-02 11:20:00,18.32,18.32,18.21,18.22,106000.0,13.417,13.417,13.3364,13.3437,106000.0
2012-02-02 11:25:00,18.21,18.23,18.18,18.21,78200.0,13.3364,13.351,13.3144,13.3364,78200.0
2012-02-02 11:30:00,18.2,18.24,18.2,18.22,27600.0,13.3291,13.3584,13.3291,13.3437,27600.0
2012-02-02 11:35:00,18.22,18.23,18.2,18.21,27200.0,13.3437,13.351,13.3291,13.3364,27200.0
2012-02-02 11:40:00,18.22,18.22,18.17,18.17,21800.0,13.3437,13.3437,13.3071,13.3071,21800.0
2012-02-02 11:45:00,18.16,18.16,18.14,18.15,8600.0,13.2998,13.2998,13.2851,13.2925,8600.0
2012-02-02 11:50:00,18.15,18.22,18.15,18.21,29000.0,13.2925,13.3437,13.2925,13.3364,29000.0
2012-02-02 11:55:00,18.2,18.22,18.2,18.22,27000.0,13.3291,13.3437,13.3291,13.3437,27000.0
2012-02-02 12:00:00,18.23,18.24,18.23,18.24,7800.0,13.351,13.3584,13.351,13.3584,7800.0
2012-02-02 12:05:00,18.24,18.24,18.22,18.22,18000.0,13.3584,13.3584,13.3437,13.3437,18000.0
2012-02-02 12:10:00,18.22,18.24,18.21,18.22,30400.0,13.3437,13.3584,13.3364,13.3437,30400.0
2012-02-02 12:15:00,18.21,18.26,18.21,18.26,36800.0,13.3364,13.373,13.3364,13.373,36800.0
2012-02-02 12:20:00,18.26,18.27,18.24,18.26,15800.0,13.373,13.3803,13.3584,13.373,15800.0
2012-02-02 12:25:00,18.27,18.28,18.27,18.28,8400.0,13.3803,13.3877,13.3803,13.3877,8400.0
2012-02-02 12:30:00,18.27,18.28,18.27,18.27,20400.0,13.3803,13.3877,13.3803,13.3803,20400.0
2012-02-02 12:35:00,18.27,18.28,18.27,18.27,20800.0,13.3803,13.3877,13.3803,13.3803,20800.0
2012-02-02 12:40:00,18.27,18.29,18.25,18.29,26200.0,13.3803,13.395,13.3657,13.395,26200.0
2012-02-02 12:45:00,18.28,18.28,18.25,18.25,5000.0,13.3877,13.3877,13.3657,13.3657,5000.0
2012-02-02 12:50:00,18.25,18.26,18.21,18.21,11200.0,13.3657,13.373,13.3364,13.3364,11200.0
2012-02-02 12:55:00,18.22,18.25,18.21,18.25,29600.0,13.3437,13.3657,13.3364,13.3657,29600.0
2012-02-02 13:00:00,18.25,18.27,18.25,18.25,26200.0,13.3657,13.3803,13.3657,13.3657,26200.0
2012-02-02 13:05:00,18.25,18.27,18.25,18.27,21400.0,13.3657,13.3803,13.3657,13.3803,21400.0
2012-02-02 13:10:00,18.27,18.29,18.26,18.28,19800.0,13.3803,13.395,13.373,13.3877,19800.0
2012-02-02 13:15:00,18.28,18.3,18.28,18.29,21800.0,13.3877,13.4023,13.3877,13.395,21800.0
2012-02-02 13:20:00,18.29,18.29,18.27,18.28,19400.0,13.395,13.395,13.3803,13.3877,19400.0
2012-02-02 13:25:00,18.28,18.29,18.28,18.28,17400.0,13.3877,13.395,13.3877,13.3877,17400.0
2012-02-02 13:30:00,18.28,18.31,18.28,18.3,28800.0,13.3877,13.4096,13.3877,13.4023,28800.0
2012-02-02 13:35:00,18.3,18.3,18.25,18.25,5800.0,13.4023,13.4023,13.3657,13.3657,5800.0
2012-02-02 13:40:00,18.25,18.25,18.25,18.25,2200.0,13.3657,13.3657,13.3657,13.3657,2200.0
2012-02-02 13:45:00,18.25,18.27,18.25,18.25,17400.0,13.3657,13.3803,13.3657,13.3657,17400.0
2012-02-02 13:50:00,18.26,18.27,18.25,18.25,37600.0,13.373,13.3803,13.3657,13.3657,37600.0
2012-02-02 13:55:00,18.25,18.28,18.25,18.26,19400.0,13.3657,13.3877,13.3657,13.373,19400.0
2012-02-02 14:00:00,18.27,18.28,18.26,18.27,17200.0,13.3803,13.3877,13.373,13.3803,17200.0
2012-02-02 14:05:00,18.27,18.28,18.25,18.28,61000.0,13.3803,13.3877,13.3657,13.3877,61000.0
2012-02-02 14:10:00,18.28,18.28,18.28,18.28,12000.0,13.3877,13.3877,13.3877,13.3877,12000.0
2012-02-02 14:15:00,18.27,18.28,18.26,18.26,11400.0,13.3803,13.3877,13.373,13.373,11400.0
2012-02-02 14:20:00,18.26,18.26,18.25,18.25,8800.0,13.373,13.373,13.3657,13.3657,8800.0
2012-02-02 14:25:00,18.25,18.27,18.25,18.25,16600.0,13.3657,13.3803,13.3657,13.3657,16600.0
2012-02-02 14:30:00,18.25,18.28,18.25,18.28,9400.0,13.3657,13.3877,13.3657,13.3877,9400.0
2012-02-02 14:35:00,18.28,18.28,18.25,18.25,8800.0,13.3877,13.3877,13.3657,13.3657,8800.0
2012-02-02 14:40:00,18.26,18.26,18.25,18.26,22600.0,13.373,13.373,13.3657,13.373,22600.0
2012-02-02 14:45:00,18.27,18.29,18.25,18.28,36600.0,13.3803,13.395,13.3657,13.3877,36600.0
2012-02-02 14:50:00,18.28,18.3,18.26,18.26,24600.0,13.3877,13.4023,13.373,13.373,24600.0
2012-02-02 14:55:00,18.26,18.29,18.25,18.28,50200.0,13.373,13.395,13.3657,13.3877,50200.0
2012-02-02 15:00:00,18.28,18.3,18.28,18.29,13800.0,13.3877,13.4023,13.3877,13.395,13800.0
2012-02-02 15:05:00,18.3,18.33,18.29,18.33,47800.0,13.4023,13.4243,13.395,13.4243,47800.0
2012-02-02 15:10:00,18.32,18.36,18.32,18.36,54800.0,13.417,13.4462,13.417,13.4462,54800.0
2012-02-02 15:15:00,18.36,18.39,18.32,18.38,156800.0,13.4462,13.4682,13.417,13.4609,156800.0
2012-02-02 15:20:00,18.38,18.4,18.33,18.36,84400.0,13.4609,13.4755,13.4243,13.4462,84400.0
2012-02-02 15:25:00,18.35,18.36,18.34,18.35,34600.0,13.4389,13.4462,13.4316,13.4389,34600.0
2012-02-02 15:30:00,18.34,18.36,18.34,18.35,73600.0,13.4316,13.4462,13.4316,13.4389,73600.0
2012-02-02 15:35:00,18.35,18.37,18.35,18.36,71200.0,13.4389,13.4536,13.4389,13.4462,71200.0
2012-02-02 15:40:00,18.36,18.39,18.36,18.38,104200.0,13.4462,13.4682,13.4462,13.4609,104200.0
2012-02-02 15:45:00,18.37,18.43,18.36,18.4,224600.0,13.4536,13.4975,13.4462,13.4755,224600.0
2012-02-02 15:50:00,18.4,18.41,18.36,18.39,232800.0,13.4755,13.4829,13.4462,13.4682,232800.0
2012-02-02 15:55:00,18.38,18.39,18.36,18.37,171200.0,13.4609,13.4682,13.4462,13.4536,171200.0
2012-02-03 09:30:00,18.5,18.67,18.5,18.56,66800.0,13.5488,13.6733,13.5488,13.5927,66800.0
2012-02-03 09:35:00,18.57,18.58,18.48,18.54,52000.0,13.6,13.6074,13.5341,13.5781,52000.0
2012-02-03 09:40:00,18.55,18.56,18.48,18.48,24000.0,13.5854,13.5927,13.5341,13.5341,24000.0
2012-02-03 09:45:00,18.48,18.5,18.45,18.46,123000.0,13.5341,13.5488,13.5122,13.5195,123000.0
2012-02-03 09:50:00,18.45,18.48,18.43,18.48,39200.0,13.5122,13.5341,13.4975,13.5341,39200.0
2012-02-03 09:55:00,18.47,18.5,18.45,18.48,53400.0,13.5268,13.5488,13.5122,13.5341,53400.0
2012-02-03 10:00:00,18.49,18.51,18.45,18.45,315400.0,13.5415,13.5561,13.5122,13.5122,315400.0
2012-02-03 10:05:00,18.46,18.48,18.44,18.47,35400.0,13.5195,13.5341,13.5048,13.5268,35400.0
2012-02-03 10:10:00,18.48,18.49,18.45,18.46,56000.0,13.5341,13.5415,13.5122,13.5195,56000.0
2012-02-03 10:15:00,18.47,18.48,18.45,18.47,20000.0,13.5268,13.5341,13.5122,13.5268,20000.0
2012-02-03 10:20:00,18.47,18.53,18.45,18.5,179000.0,13.5268,13.5708,13.5122,13.5488,179000.0
2012-02-03 10:25:00,18.5,18.51,18.47,18.49,63600.0,13.5488,13.5561,13.5268,13.5415,63600.0
2012-02-03 10:30:00,18.48,18.5,18.48,18.49,28000.0,13.5341,13.5488,13.5341,13.5415,28000.0
2012-02-03 10:35:00,18.49,18.51,18.49,18.5,50200.0,13.5415,13.5561,13.5415,13.5488,50200.0
2012-02-03 10:40:00,18.5,18.52,18.49,18.5,125800.0,13.5488,13.5634,13.5415,13.5488,125800.0
2012-02-03 10:45:00,18.5,18.5,18.48,18.48,28800.0,13.5488,13.5488,13.5341,13.5341,28800.0
2012-02-03 10:50:00,18.48,18.49,18.47,18.47,338400.0,13.5341,13.5415,13.5268,13.5268,338400.0
2012-02-03 10:55:00,18.47,18.5,18.47,18.49,26400.0,13.5268,13.5488,13.5268,13.5415,26400.0
2012-02-03 11:00:00,18.49,18.49,18.46,18.47,12400.0,13.5415,13.5415,13.5195,13.5268,12400.0
2012-02-03 11:05:00,18.46,18.49,18.44,18.47,25200.0,13.5195,13.5415,13.5048,13.5268,25200.0
2012-02-03 11:10:00,18.46,18.47,18.45,18.47,21800.0,13.5195,13.5268,13.5122,13.5268,21800.0
2012-02-03 11:15:00,18.47,18.49,18.46,18.48,26600.0,13.5268,13.5415,13.5195,13.5341,26600.0
2012-02-03 11:20:00,18.48,18.5,18.48,18.5,22200.0,13.5341,13.5488,13.5341,13.5488,22200.0
2012-02-03 11:25:00,18.5,18.52,18.5,18.52,22800.0,13.5488,13.5634,13.5488,13.5634,22800.0
2012-02-03 11:30:00,18.52,18.52,18.47,18.47,22600.0,13.5634,13.5634,13.5268,13.5268,22600.0
2012-02-03 11:35:00,18.48,18.48,18.45,18.46,36800.0,13.5341,13.5341,13.5122,13.5195,36800.0
2012-02-03 11:40:00,18.46,18.47,18.46,18.47,19800.0,13.5195,13.5268,13.5195,13.5268,19800.0
2012-02-03 11:45:00,18.47,18.48,18.47,18.48,11800.0,13.5268,13.5341,13.5268,13.5341,11800.0
2012-02-03 11:50:00,18.48,18.49,18.47,18.48,22600.0,13.5341,13.5415,13.5268,13.5341,22600.0
2012-02-03 11:55:00,18.48,18.48,18.46,18.48,256000.0,13.5341,13.5341,13.5195,13.5341,256000.0
2012-02-03 12:00:00,18.48,18.48,18.47,18.48,87200.0,13.5341,13.5341,13.5268,13.5341,87200.0
2012-02-03 12:05:00,18.49,18.5,18.49,18.5,14000.0,13.5415,13.5488,13.5415,13.5488,14000.0
2012-02-03 12:10:00,18.5,18.5,18.47,18.48,39800.0,13.5488,13.5488,13.5268,13.5341,39800.0
2012-02-03 12:15:00,18.48,18.48,18.46,18.47,8600.0,13.5341,13.5341,13.5195,13.5268,8600.0
2012-02-03 12:20:00,18.48,18.48,18.46,18.48,16000.0,13.5341,13.5341,13.5195,13.5341,16000.0
2012-02-03 12:25:00,18.48,18.48,18.46,18.47,28400.0,13.5341,13.5341,13.5195,13.5268,28400.0
2012-02-03 12:30:00,18.46,18.48,18.46,18.48,14800.0,13.5195,13.5341,13.5195,13.5341,14800.0
2012-02-03 12:35:00,18.47,18.48,18.46,18.47,15000.0,13.5268,13.5341,13.5195,13.5268,15000.0
2012-02-03 12:40:00,18.47,18.53,18.46,18.53,435000.0,13.5268,13.5708,13.5195,13.5708,435000.0
2012-02-03 12:45:00,18.52,18.53,18.51,18.51,9600.0,13.5634,13.5708,13.5561,13.5561,9600.0
2012-02-03 12:50:00,18.5,18.52,18.5,18.51,13600.0,13.5488,13.5634,13.5488,13.5561,13600.0
2012-02-03 12:55:00,18.52,18.52,18.51,18.52,6000.0,13.5634,13.5634,13.5561,13.5634,6000.0
2012-02-03 13:00:00,18.52,18.56,18.52,18.56,22000.0,13.5634,13.5927,13.5634,13.5927,22000.0
2012-02-03 13:05:00,18.56,18.57,18.55,18.55,25000.0,13.5927,13.6,13.5854,13.5854,25000.0
2012-02-03 13:10:00,18.56,18.57,18.54,18.54,4200.0,13.5927,13.6,13.5781,13.5781,4200.0
2012-02-03 13:15:00,18.55,18.57,18.55,18.57,11000.0,13.5854,13.6,13.5854,13.6,11000.0
2012-02-03 13:20:00,18.57,18.6,18.57,18.6,26200.0,13.6,13.622,13.6,13.622,26200.0
2012-02-03 13:25:00,18.6,18.6,18.6,18.6,4800.0,13.622,13.622,13.622,13.622,4800.0
2012-02-03 13:30:00,18.6,18.6,18.57,18.6,25600.0,13.622,13.622,13.6,13.622,25600.0
2012-02-03 13:35:00,18.6,18.6,18.57,18.57,2600.0,13.622,13.622,13.6,13.6,2600.0
2012-02-03 13:40:00,18.57,18.6,18.56,18.59,26200.0,13.6,13.622,13.5927,13.6147,26200.0
2012-02-03 13:45:00,18.59,18.6,18.56,18.59,55600.0,13.6147,13.622,13.5927,13.6147,55600.0
2012-02-03 13:50:00,18.59,18.6,18.59,18.6,16200.0,13.6147,13.622,13.6147,13.622,16200.0
2012-02-03 13:55:00,18.6,18.6,18.57,18.58,81200.0,13.622,13.622,13.6,13.6074,81200.0
2012-02-03 14:00:00,18.58,18.6,18.55,18.55,18600.0,13.6074,13.622,13.5854,13.5854,18600.0
2012-02-03 14:05:00,18.56,18.56,18.54,18.55,23800.0,13.5927,13.5927,13.5781,13.5854,23800.0
2012-02-03 14:10:00,18.55,18.58,18.55,18.56,56800.0,13.5854,13.6074,13.5854,13.5927,56800.0
2012-02-03 14:15:00,18.55,18.56,18.47,18.48,131600.0,13.5854,13.5927,13.5268,13.5341,131600.0
2012-02-03 14:20:00,18.48,18.54,18.48,18.54,20400.0,13.5341,13.5781,13.5341,13.5781,20400.0
2012-02-03 14:25:00,18.55,18.58,18.54,18.56,67600.0,13.5854,13.6074,13.5781,13.5927,67600.0
2012-02-03 14:30:00,18.56,18.56,18.53,18.54,13200.0,13.5927,13.5927,13.5708,13.5781,13200.0
2012-02-03 14:35:00,18.54,18.58,18.54,18.54,37200.0,13.5781,13.6074,13.5781,13.5781,37200.0
2012-02-03 14:40:00,18.54,18.55,18.53,18.54,17200.0,13.5781,13.5854,13.5708,13.5781,17200.0
2012-02-03 14:45:00,18.55,18.55,18.52,18.54,19400.0,13.5854,13.5854,13.5634,13.5781,19400.0
2012-02-03 14:50:00,18.54,18.56,18.53,18.55,27000.0,13.5781,13.5927,13.5708,13.5854,27000.0
2012-02-03 14:55:00,18.54,18.55,18.54,18.55,22000.0,13.5781,13.5854,13.5781,13.5854,22000.0
2012-02-03 15:00:00,18.55,18.56,18.52,18.54,84400.0,13.5854,13.5927,13.5634,13.5781,84400.0
2012-02-03 15:05:00,18.54,18.55,18.51,18.51,42800.0,13.5781,13.5854,13.5561,13.5561,42800.0
2012-02-03 15:10:00,18.52,18.52,18.48,18.49,43400.0,13.5634,13.5634,13.5341,13.5415,43400.0
2012-02-03 15:15:00,18.49,18.5,18.49,18.49,27000.0,13.5415,13.5488,13.5415,13.5415,27000.0
2012-02-03 15:20:00,18.48,18.5,18.48,18.5,31200.0,13.5341,13.5488,13.5341,13.5488,31200.0
2012-02-03 15:25:00,18.5,18.5,18.49,18.5,16000.0,13.5488,13.5488,13.5415,13.5488,16000.0
2012-02-03 15:30:00,18.5,18.5,18.49,18.5,166200.0,13.5488,13.5488,13.5415,13.5488,166200.0
2012-02-03 15:35:00,18.5,18.5,18.46,18.46,68600.0,13.5488,13.5488,13.5195,13.5195,68600.0
2012-02-03 15:40:00,18.46,18.47,18.43,18.47,101600.0,13.5195,13.5268,13.4975,13.5268,101600.0
2012-02-03 15:45:00,18.46,18.46,18.43,18.43,88200.0,13.5195,13.5195,13.4975,13.4975,88200.0
2012-02-03 15:50:00,18.43,18.45,18.41,18.41,221400.0,13.4975,13.5122,13.4829,13.4829,221400.0
2012-02-03 15:55:00,18.41,18.45,18.41,18.45,306000.0,13.4829,13.5122,13.4829,13.5122,306000.0
2012-02-06 09:30:00,18.38,18.38,18.29,18.35,42400.0,13.4609,13.4609,13.395,13.4389,42400.0
2012-02-06 09:35:00,18.36,18.56,18.35,18.46,87000.0,13.4462,13.5927,13.4389,13.5195,87000.0
2012-02-06 09:40:00,18.45,18.45,18.38,18.43,28600.0,13.5122,13.5122,13.4609,13.4975,28600.0
2012-02-06 09:45:00,18.43,18.5,18.4,18.47,60800.0,13.4975,13.5488,13.4755,13.5268,60800.0
2012-02-06 09:50:00,18.47,18.52,18.46,18.52,110200.0,13.5268,13.5634,13.5195,13.5634,110200.0
2012-02-06 09:55:00,18.51,18.55,18.43,18.44,55000.0,13.5561,13.5854,13.4975,13.5048,55000.0
2012-02-06 10:00:00,18.45,18.5,18.43,18.43,33000.0,13.5122,13.5488,13.4975,13.4975,33000.0
2012-02-06 10:05:00,18.43,18.5,18.43,18.47,111400.0,13.4975,13.5488,13.4975,13.5268,111400.0
2012-02-06 10:10:00,18.46,18.49,18.39,18.41,24200.0,13.5195,13.5415,13.4682,13.4829,24200.0
2012-02-06 10:15:00,18.41,18.43,18.33,18.33,29400.0,13.4829,13.4975,13.4243,13.4243,29400.0
2012-02-06 10:20:00,18.34,18.38,18.34,18.38,14600.0,13.4316,13.4609,13.4316,13.4609,14600.0
2012-02-06 10:25:00,18.38,18.38,18.3,18.31,54800.0,13.4609,13.4609,13.4023,13.4096,54800.0
2012-02-06 10:30:00,18.29,18.32,18.29,18.32,39400.0,13.395,13.417,13.395,13.417,39400.0
2012-02-06 10:35:00,18.32,18.33,18.29,18.3,37400.0,13.417,13.4243,13.395,13.4023,37400.0
2012-02-06 10:40:00,18.3,18.3,18.23,18.23,42600.0,13.4023,13.4023,13.351,13.351,42600.0
2012-02-06 10:45:00,18.23,18.23,18.17,18.17,84400.0,13.351,13.351,13.3071,13.3071,84400.0
2012-02-06 10:50:00,18.18,18.23,18.17,18.17,134200.0,13.3144,13.351,13.3071,13.3071,134200.0
2012-02-06 10:55:00,18.17,18.19,18.17,18.18,38400.0,13.3071,13.3217,13.3071,13.3144,38400.0
2012-02-06 11:00:00,18.18,18.25,18.18,18.25,42200.0,13.3144,13.3657,13.3144,13.3657,42200.0
2012-02-06 11:05:00,18.27,18.3,18.25,18.25,37200.0,13.3803,13.4023,13.3657,13.3657,37200.0
2012-02-06 11:10:00,18.25,18.27,18.23,18.23,32000.0,13.3657,13.3803,13.351,13.351,32000.0
2012-02-06 11:15:00,18.23,18.24,18.2,18.2,87200.0,13.351,13.3584,13.3291,13.3291,87200.0
2012-02-06 11:20:00,18.2,18.21,18.14,18.14,865600.0,13.3291,13.3364,13.2851,13.2851,865600.0
2012-02-06 11:25:00,18.14,18.2,18.09,18.2,142400.0,13.2851,13.3291,13.2485,13.3291,142400.0
2012-02-06 11:30:00,18.21,18.24,18.21,18.24,14000.0,13.3364,13.3584,13.3364,13.3584,14000.0
2012-02-06 11:35:00,18.24,18.27,18.24,18.27,31800.0,13.3584,13.3803,13.3584,13.3803,31800.0
2012-02-06 11:40:00,18.28,18.28,18.24,18.25,13800.0,13.3877,13.3877,13.3584,13.3657,13800.0
2012-02-06 11:45:00,18.24,18.25,18.24,18.25,19200.0,13.3584,13.3657,13.3584,13.3657,19200.0
2012-02-06 11:50:00,18.25,18.27,18.25,18.25,16000.0,13.3657,13.3803,13.3657,13.3657,16000.0
2012-02-06 11:55:00,18.25,18.3,18.25,18.3,13000.0,13.3657,13.4023,13.3657,13.4023,13000.0
2012-02-06 12:00:00,18.3,18.32,18.29,18.3,16000.0,13.4023,13.417,13.395,13.4023,16000.0
2012-02-06 12:05:00,18.3,18.33,18.3,18.33,44000.0,13.4023,13.4243,13.4023,13.4243,44000.0
2012-02-06 12:10:00,18.34,18.36,18.33,18.36,15200.0,13.4316,13.4462,13.4243,13.4462,15200.0
2012-02-06 12:15:00,18.36,18.37,18.34,18.36,12600.0,13.4462,13.4536,13.4316,13.4462,12600.0
2012-02-06 12:20:00,18.36,18.36,18.35,18.36,8400.0,13.4462,13.4462,13.4389,13.4462,8400.0
2012-02-06 12:25:00,18.36,18.36,18.34,18.35,4200.0,13.4462,13.4462,13.4316,13.4389,4200.0
2012-02-06 12:30:00,18.34,18.38,18.34,18.38,6600.0,13.4316,13.4609,13.4316,13.4609,6600.0
2012-02-06 12:35:00,18.38,18.39,18.37,18.39,6600.0,13.4609,13.4682,13.4536,13.4682,6600.0
2012-02-06 12:40:00,18.39,18.41,18.39,18.41,3800.0,13.4682,13.4829,13.4682,13.4829,3800.0
2012-02-06 12:45:00,18.41,18.43,18.41,18.43,5600.0,13.4829,13.4975,13.4829,13.4975,5600.0
2012-02-06 12:50:00,18.43,18.45,18.43,18.44,11200.0,13.4975,13.5122,13.4975,13.5048,11200.0
2012-02-06 12:55:00,18.45,18.46,18.43,18.43,33600.0,13.5122,13.5195,13.4975,13.4975,33600.0
2012-02-06 13:00:00,18.43,18.43,18.41,18.41,8400.0,13.4975,13.4975,13.4829,13.4829,8400.0
2012-02-06 13:05:00,18.41,18.41,18.39,18.4,12600.0,13.4829,13.4829,13.4682,13.4755,12600.0
2012-02-06 13:10:00,18.4,18.4,18.39,18.39,3200.0,13.4755,13.4755,13.4682,13.4682,3200.0
2012-02-06 13:15:00,18.39,18.4,18.37,18.38,9800.0,13.4682,13.4755,13.4536,13.4609,9800.0
2012-02-06 13:20:00,18.38,18.38,18.36,18.37,11000.0,13.4609,13.4609,13.4462,13.4536,11000.0
2012-02-06 13:25:00,18.36,18.36,18.35,18.35,18200.0,13.4462,13.4462,13.4389,13.4389,18200.0
2012-02-06 13:30:00,18.35,18.37,18.35,18.36,5400.0,13.4389,13.4536,13.4389,13.4462,5400.0
2012-02-06 13:35:00,18.37,18.37,18.34,18.34,9000.0,13.4536,13.4536,13.4316,13.4316,9000.0
2012-02-06 13:40:00,18.33,18.34,18.3,18.3,81600.0,13.4243,13.4316,13.4023,13.4023,81600.0
2012-02-06 13:45:00,18.29,18.32,18.25,18.25,93600.0,13.395,13.417,13.3657,13.3657,93600.0
2012-02-06 13:50:00,18.25,18.27,18.24,18.27,30600.0,13.3657,13.3803,13.3584,13.3803,30600.0
2012-02-06 13:55:00,18.28,18.28,18.27,18.27,5200.0,13.3877,13.3877,13.3803,13.3803,5200.0
2012-02-06 14:00:00,18.27,18.27,18.25,18.25,14800.0,13.3803,13.3803,13.3657,13.3657,14800.0
2012-02-06 14:05:00,18.25,18.25,18.24,18.24,16400.0,13.3657,13.3657,13.3584,13.3584,16400.0
2012-02-06 14:10:00,18.24,18.26,18.24,18.26,19200.0,13.3584,13.373,13.3584,13.373,19200.0
2012-02-06 14:15:00,18.25,18.28,18.25,18.25,47600.0,13.3657,13.3877,13.3657,13.3657,47600.0
2012-02-06 14:20:00,18.26,18.26,18.24,18.24,12200.0,13.373,13.373,13.3584,13.3584,12200.0
2012-02-06 14:25:00,18.24,18.25,18.23,18.23,13800.0,13.3584,13.3657,13.351,13.351,13800.0
2012-02-06 14:30:00,18.23,18.25,18.23,18.25,15000.0,13.351,13.3657,13.351,13.3657,15000.0
2012-02-06 14:35:00,18.25,18.28,18.25,18.28,21400.0,13.3657,13.3877,13.3657,13.3877,21400.0
2012-02-06 14:40:00,18.28,18.28,18.25,18.25,9800.0,13.3877,13.3877,13.3657,13.3657,9800.0
2012-02-06 14:45:00,18.25,18.26,18.25,18.26,10200.0,13.3657,13.373,13.3657,13.373,10200.0
2012-02-06 14:50:00,18.27,18.29,18.26,18.29,11800.0,13.3803,13.395,13.373,13.395,11800.0
2012-02-06 14:55:00,18.29,18.29,18.26,18.27,20000.0,13.395,13.395,13.373,13.3803,20000.0
2012-02-06 15:00:00,18.27,18.28,18.25,18.25,16800.0,13.3803,13.3877,13.3657,13.3657,16800.0
2012-02-06 15:05:00,18.26,18.27,18.22,18.23,42600.0,13.373,13.3803,13.3437,13.351,42600.0
2012-02-06 15:10:00,18.23,18.27,18.22,18.26,46400.0,13.351,13.3803,13.3437,13.373,46400.0
2012-02-06 15:15:00,18.27,18.29,18.26,18.29,17400.0,13.3803,13.395,13.373,13.395,17400.0
2012-02-06 15:20:00,18.29,18.3,18.28,18.28,15400.0,13.395,13.4023,13.3877,13.3877,15400.0
2012-02-06 15:25:00,18.28,18.28,18.27,18.28,16400.0,13.3877,13.3877,13.3803,13.3877,16400.0
2012-02-06 15:30:00,18.28,18.3,18.28,18.3,31400.0,13.3877,13.4023,13.3877,13.4023,31400.0
2012-02-06 15:35:00,18.3,18.31,18.28,18.28,35200.0,13.4023,13.4096,13.3877,13.3877,35200.0
2012-02-06 15:40:00,18.28,18.31,18.28,18.31,35000.0,13.3877,13.4096,13.3877,13.4096,35000.0
2012-02-06 15:45:00,18.31,18.32,18.28,18.28,37400.0,13.4096,13.417,13.3877,13.3877,37400.0
2012-02-06 15:50:00,18.28,18.29,18.25,18.27,60400.0,13.3877,13.395,13.3657,13.3803,60400.0
2012-02-06 15:55:00,18.27,18.28,18.25,18.25,251400.0,13.3803,13.3877,13.3657,13.3657,251400.0
2012-02-07 09:30:00,18.18,18.24,18.16,18.21,46000.0,13.3144,13.3584,13.2998,13.3364,46000.0
2012-02-07 09:35:00,18.19,18.29,18.15,18.24,64400.0,13.3217,13.395,13.2925,13.3584,64400.0
2012-02-07 09:40:00,18.24,18.32,18.22,18.29,27400.0,13.3584,13.417,13.3437,13.395,27400.0
2012-02-07 09:45:00,18.28,18.3,18.22,18.25,53400.0,13.3877,13.4023,13.3437,13.3657,53400.0
2012-02-07 09:50:00,18.25,18.3,18.21,18.23,38800.0,13.3657,13.4023,13.3364,13.351,38800.0
2012-02-07 09:55:00,18.24,18.3,18.23,18.25,42800.0,13.3584,13.4023,13.351,13.3657,42800.0
2012-02-07 10:00:00,18.26,18.28,18.22,18.24,48000.0,13.373,13.3877,13.3437,13.3584,48000.0
2012-02-07 10:05:00,18.25,18.26,18.21,18.23,46800.0,13.3657,13.373,13.3364,13.351,46800.0
2012-02-07 10:10:00,18.23,18.23,18.18,18.22,67400.0,13.351,13.351,13.3144,13.3437,67400.0
2012-02-07 10:15:00,18.22,18.23,18.22,18.23,39600.0,13.3437,13.351,13.3437,13.351,39600.0
2012-02-07 10:20:00,18.23,18.25,18.22,18.25,11400.0,13.351,13.3657,13.3437,13.3657,11400.0
2012-02-07 10:25:00,18.25,18.27,18.21,18.21,34400.0,13.3657,13.3803,13.3364,13.3364,34400.0
2012-02-07 10:30:00,18.21,18.24,18.21,18.24,23000.0,13.3364,13.3584,13.3364,13.3584,23000.0
2012-02-07 10:35:00,18.25,18.27,18.24,18.27,8800.0,13.3657,13.3803,13.3584,13.3803,8800.0
2012-02-07 10:40:00,18.27,18.3,18.25,18.25,13600.0,13.3803,13.4023,13.3657,13.3657,13600.0
2012-02-07 10:45:00,18.25,18.27,18.24,18.27,24000.0,13.3657,13.3803,13.3584,13.3803,24000.0
2012-02-07 10:50:00,18.26,18.27,18.25,18.26,7600.0,13.373,13.3803,13.3657,13.373,7600.0
2012-02-07 10:55:00,18.27,18.31,18.25,18.31,24400.0,13.3803,13.4096,13.3657,13.4096,24400.0
2012-02-07 11:00:00,18.31,18.32,18.28,18.28,11000.0,13.4096,13.417,13.3877,13.3877,11000.0
2012-02-07 11:05:00,18.27,18.3,18.27,18.29,20200.0,13.3803,13.4023,13.3803,13.395,20200.0
2012-02-07 11:10:00,18.3,18.31,18.28,18.29,63200.0,13.4023,13.4096,13.3877,13.395,63200.0
2012-02-07 11:15:00,18.28,18.3,18.24,18.28,60400.0,13.3877,13.4023,13.3584,13.3877,60400.0
2012-02-07 11:20:00,18.27,18.29,18.27,18.29,45600.0,13.3803,13.395,13.3803,13.395,45600.0
2012-02-07 11:25:00,18.29,18.33,18.28,18.33,40600.0,13.395,13.4243,13.3877,13.4243,40600.0
2012-02-07 11:30:00,18.33,18.35,18.33,18.35,9800.0,13.4243,13.4389,13.4243,13.4389,9800.0
2012-02-07 11:35:00,18.36,18.36,18.34,18.35,25400.0,13.4462,13.4462,13.4316,13.4389,25400.0
2012-02-07 11:40:00,18.35,18.36,18.35,18.36,6400.0,13.4389,13.4462,13.4389,13.4462,6400.0
2012-02-07 11:45:00,18.36,18.36,18.35,18.36,13400.0,13.4462,13.4462,13.4389,13.4462,13400.0
2012-02-07 11:50:00,18.36,18.37,18.34,18.36,34000.0,13.4462,13.4536,13.4316,13.4462,34000.0
2012-02-07 11:55:00,18.36,18.37,18.35,18.36,21000.0,13.4462,13.4536,13.4389,13.4462,21000.0
2012-02-07 12:00:00,18.36,18.38,18.36,18.38,6600.0,13.4462,13.4609,13.4462,13.4609,6600.0
2012-02-07 12:05:00,18.36,18.36,18.35,18.35,6600.0,13.4462,13.4462,13.4389,13.4389,6600.0
2012-02-07 12:10:00,18.36,18.36,18.35,18.36,5800.0,13.4462,13.4462,13.4389,13.4462,5800.0
2012-02-07 12:15:00,18.35,18.36,18.35,18.35,6400.0,13.4389,13.4462,13.4389,13.4389,6400.0
2012-02-07 12:20:00,18.36,18.4,18.36,18.4,17200.0,13.4462,13.4755,13.4462,13.4755,17200.0
2012-02-07 12:25:00,18.4,18.4,18.37,18.39,9200.0,13.4755,13.4755,13.4536,13.4682,9200.0
2012-02-07 12:30:00,18.39,18.4,18.38,18.4,6800.0,13.4682,13.4755,13.4609,13.4755,6800.0
2012-02-07 12:35:00,18.4,18.4,18.39,18.4,3200.0,13.4755,13.4755,13.4682,13.4755,3200.0
2012-02-07 12:40:00,18.4,18.4,18.38,18.38,6400.0,13.4755,13.4755,13.4609,13.4609,6400.0
2012-02-07 12:45:00,18.38,18.38,18.38,18.38,5200.0,13.4609,13.4609,13.4609,13.4609,5200.0
2012-02-07 12:50:00,18.38,18.38,18.35,18.35,7800.0,13.4609,13.4609,13.4389,13.4389,7800.0
2012-02-07 12:55:00,18.35,18.4,18.35,18.37,35000.0,13.4389,13.4755,13.4389,13.4536,35000.0
2012-02-07 13:00:00,18.36,18.38,18.35,18.35,11400.0,13.4462,13.4609,13.4389,13.4389,11400.0
2012-02-07 13:05:00,18.35,18.39,18.35,18.39,12600.0,13.4389,13.4682,13.4389,13.4682,12600.0
2012-02-07 13:10:00,18.39,18.4,18.39,18.4,10000.0,13.4682,13.4755,13.4682,13.4755,10000.0
2012-02-07 13:15:00,18.4,18.41,18.36,18.37,23200.0,13.4755,13.4829,13.4462,13.4536,23200.0
2012-02-07 13:20:00,18.36,18.36,18.33,18.34,13000.0,13.4462,13.4462,13.4243,13.4316,13000.0
2012-02-07 13:25:00,18.34,18.36,18.34,18.36,8600.0,13.4316,13.4462,13.4316,13.4462,8600.0
2012-02-07 13:30:00,18.35,18.36,18.35,18.36,2600.0,13.4389,13.4462,13.4389,13.4462,2600.0
2012-02-07 13:35:00,18.36,18.36,18.35,18.36,12800.0,13.4462,13.4462,13.4389,13.4462,12800.0
2012-02-07 13:40:00,18.36,18.37,18.36,18.36,15200.0,13.4462,13.4536,13.4462,13.4462,15200.0
2012-02-07 13:45:00,18.36,18.38,18.36,18.38,8200.0,13.4462,13.4609,13.4462,13.4609,8200.0
2012-02-07 13:50:00,18.38,18.4,18.38,18.4,24600.0,13.4609,13.4755,13.4609,13.4755,24600.0
2012-02-07 13:55:00,18.39,18.39,18.35,18.35,15000.0,13.4682,13.4682,13.4389,13.4389,15000.0
2012-02-07 14:00:00,18.36,18.36,18.34,18.35,7200.0,13.4462,13.4462,13.4316,13.4389,7200.0
2012-02-07 14:05:00,18.35,18.35,18.31,18.32,129000.0,13.4389,13.4389,13.4096,13.417,129000.0
2012-02-07 14:10:00,18.32,18.32,18.32,18.32,6200.0,13.417,13.417,13.417,13.417,6200.0
2012-02-07 14:15:00,18.32,18.34,18.31,18.33,17800.0,13.417,13.4316,13.4096,13.4243,17800.0
2012-02-07 14:20:00,18.34,18.36,18.33,18.34,8600.0,13.4316,13.4462,13.4243,13.4316,8600.0
2012-02-07 14:25:00,18.34,18.35,18.32,18.32,171200.0,13.4316,13.4389,13.417,13.417,171200.0
2012-02-07 14:30:00,18.32,18.33,18.29,18.29,20800.0,13.417,13.4243,13.395,13.395,20800.0
2012-02-07 14:35:00,18.3,18.3,18.29,18.29,11400.0,13.4023,13.4023,13.395,13.395,11400.0
2012-02-07 14:40:00,18.29,18.31,18.28,18.28,28600.0,13.395,13.4096,13.3877,13.3877,28600.0
2012-02-07 14:45:00,18.28,18.3,18.26,18.3,17200.0,13.3877,13.4023,13.373,13.4023,17200.0
2012-02-07 14:50:00,18.3,18.31,18.27,18.27,34400.0,13.4023,13.4096,13.3803,13.3803,34400.0
2012-02-07 14:55:00,18.27,18.28,18.24,18.25,11000.0,13.3803,13.3877,13.3584,13.3657,11000.0
2012-02-07 15:00:00,18.24,18.27,18.24,18.27,29400.0,13.3584,13.3803,13.3584,13.3803,29400.0
2012-02-07 15:05:00,18.28,18.28,18.25,18.25,123400.0,13.3877,13.3877,13.3657,13.3657,123400.0
2012-02-07 15:10:00,18.25,18.29,18.25,18.27,21000.0,13.3657,13.395,13.3657,13.3803,21000.0
2012-02-07 15:15:00,18.28,18.3,18.27,18.29,23200.0,13.3877,13.4023,13.3803,13.395,23200.0
2012-02-07 15:20:00,18.29,18.3,18.27,18.28,29400.0,13.395,13.4023,13.3803,13.3877,29400.0
2012-02-07 15:25:00,18.28,18.32,18.28,18.3,31400.0,13.3877,13.417,13.3877,13.4023,31400.0
2012-02-07 15:30:00,18.3,18.32,18.29,18.31,40000.0,13.4023,13.417,13.395,13.4096,40000.0
2012-02-07 15:35:00,18.31,18.32,18.3,18.31,21200.0,13.4096,13.417,13.4023,13.4096,21200.0
2012-02-07 15:40:00,18.31,18.31,18.29,18.29,30600.0,13.4096,13.4096,13.395,13.395,30600.0
2012-02-07 15:45:00,18.29,18.31,18.25,18.26,114600.0,13.395,13.4096,13.3657,13.373,114600.0
2012-02-07 15:50:00,18.27,18.29,18.26,18.29,46400.0,13.3803,13.395,13.373,13.395,46400.0
2012-02-07 15:55:00,18.29,18.31,18.27,18.3,148600.0,13.395,13.4096,13.3803,13.4023,148600.0
2012-02-08 09:30:00,18.32,18.41,18.3,18.34,20000.0,13.417,13.4829,13.4023,13.4316,20000.0
2012-02-08 09:35:00,18.34,18.43,18.34,18.4,19600.0,13.4316,13.4975,13.4316,13.4755,19600.0
2012-02-08 09:40:00,18.39,18.5,18.39,18.5,23000.0,13.4682,13.5488,13.4682,13.5488,23000.0
2012-02-08 09:45:00,18.48,18.67,18.48,18.58,94800.0,13.5341,13.6733,13.5341,13.6074,94800.0
2012-02-08 09:50:00,18.58,18.59,18.5,18.5,76600.0,13.6074,13.6147,13.5488,13.5488,76600.0
2012-02-08 09:55:00,18.5,18.5,18.48,18.49,44600.0,13.5488,13.5488,13.5341,13.5415,44600.0
2012-02-08 10:00:00,18.5,18.52,18.49,18.5,25000.0,13.5488,13.5634,13.5415,13.5488,25000.0
2012-02-08 10:05:00,18.5,18.51,18.46,18.46,36000.0,13.5488,13.5561,13.5195,13.5195,36000.0
2012-02-08 10:10:00,18.47,18.49,18.46,18.48,11200.0,13.5268,13.5415,13.5195,13.5341,11200.0
2012-02-08 10:15:00,18.48,18.5,18.48,18.5,35600.0,13.5341,13.5488,13.5341,13.5488,35600.0
2012-02-08 10:20:00,18.5,18.5,18.47,18.48,32200.0,13.5488,13.5488,13.5268,13.5341,32200.0
2012-02-08 10:25:00,18.48,18.49,18.47,18.48,24600.0,13.5341,13.5415,13.5268,13.5341,24600.0
2012-02-08 10:30:00,18.48,18.5,18.47,18.47,22600.0,13.5341,13.5488,13.5268,13.5268,22600.0
2012-02-08 10:35:00,18.47,18.47,18.4,18.4,19800.0,13.5268,13.5268,13.4755,13.4755,19800.0
2012-02-08 10:40:00,18.41,18.41,18.39,18.39,14800.0,13.4829,13.4829,13.4682,13.4682,14800.0
2012-02-08 10:45:00,18.38,18.41,18.38,18.4,8400.0,13.4609,13.4829,13.4609,13.4755,8400.0
2012-02-08 10:50:00,18.41,18.43,18.4,18.43,45600.0,13.4829,13.4975,13.4755,13.4975,45600.0
2012-02-08 10:55:00,18.43,18.43,18.43,18.43,24000.0,13.4975,13.4975,13.4975,13.4975,24000.0
2012-02-08 11:00:00,18.43,18.43,18.4,18.4,94600.0,13.4975,13.4975,13.4755,13.4755,94600.0
2012-02-08 11:05:00,18.4,18.4,18.36,18.36,37000.0,13.4755,13.4755,13.4462,13.4462,37000.0
2012-02-08 11:10:00,18.36,18.36,18.3,18.3,27000.0,13.4462,13.4462,13.4023,13.4023,27000.0
2012-02-08 11:15:00,18.3,18.32,18.29,18.31,40000.0,13.4023,13.417,13.395,13.4096,40000.0
2012-02-08 11:20:00,18.31,18.33,18.28,18.29,25600.0,13.4096,13.4243,13.3877,13.395,25600.0
2012-02-08 11:25:00,18.29,18.31,18.29,18.31,47400.0,13.395,13.4096,13.395,13.4096,47400.0
2012-02-08 11:30:00,18.3,18.32,18.3,18.3,30600.0,13.4023,13.417,13.4023,13.4023,30600.0
2012-02-08 11:35:00,18.3,18.34,18.3,18.34,71200.0,13.4023,13.4316,13.4023,13.4316,71200.0
2012-02-08 11:40:00,18.35,18.35,18.31,18.32,77600.0,13.4389,13.4389,13.4096,13.417,77600.0
2012-02-08 11:45:00,18.32,18.35,18.32,18.34,51200.0,13.417,13.4389,13.417,13.4316,51200.0
2012-02-08 11:50:00,18.34,18.39,18.34,18.39,38400.0,13.4316,13.4682,13.4316,13.4682,38400.0
2012-02-08 11:55:00,18.39,18.4,18.38,18.39,29200.0,13.4682,13.4755,13.4609,13.4682,29200.0
2012-02-08 12:00:00,18.39,18.39,18.37,18.38,23000.0,13.4682,13.4682,13.4536,13.4609,23000.0
2012-02-08 12:05:00,18.39,18.39,18.37,18.37,15200.0,13.4682,13.4682,13.4536,13.4536,15200.0
2012-02-08 12:10:00,18.37,18.4,18.36,18.39,7200.0,13.4536,13.4755,13.4462,13.4682,7200.0
2012-02-08 12:15:00,18.39,18.4,18.34,18.35,73400.0,13.4682,13.4755,13.4316,13.4389,73400.0
2012-02-08 12:20:00,18.34,18.34,18.33,18.33,24200.0,13.4316,13.4316,13.4243,13.4243,24200.0
2012-02-08 12:25:00,18.33,18.36,18.33,18.36,17200.0,13.4243,13.4462,13.4243,13.4462,17200.0
2012-02-08 12:30:00,18.36,18.38,18.33,18.33,15600.0,13.4462,13.4609,13.4243,13.4243,15600.0
2012-02-08 12:35:00,18.33,18.34,18.33,18.33,8000.0,13.4243,13.4316,13.4243,13.4243,8000.0
2012-02-08 12:40:00,18.33,18.4,18.33,18.4,29000.0,13.4243,13.4755,13.4243,13.4755,29000.0
2012-02-08 12:45:00,18.39,18.4,18.33,18.34,53400.0,13.4682,13.4755,13.4243,13.4316,53400.0
2012-02-08 12:50:00,18.35,18.36,18.33,18.33,33400.0,13.4389,13.4462,13.4243,13.4243,33400.0
2012-02-08 12:55:00,18.33,18.33,18.31,18.33,35400.0,13.4243,13.4243,13.4096,13.4243,35400.0
2012-02-08 13:00:00,18.32,18.34,18.32,18.34,15200.0,13.417,13.4316,13.417,13.4316,15200.0
2012-02-08 13:05:00,18.34,18.38,18.34,18.37,15600.0,13.4316,13.4609,13.4316,13.4536,15600.0
2012-02-08 13:10:00,18.37,18.4,18.36,18.4,16400.0,13.4536,13.4755,13.4462,13.4755,16400.0
2012-02-08 13:15:00,18.39,18.4,18.37,18.38,40000.0,13.4682,13.4755,13.4536,13.4609,40000.0
2012-02-08 13:20:00,18.39,18.4,18.36,18.38,41600.0,13.4682,13.4755,13.4462,13.4609,41600.0
2012-02-08 13:25:00,18.38,18.43,18.38,18.43,14000.0,13.4609,13.4975,13.4609,13.4975,14000.0
2012-02-08 13:30:00,18.43,18.43,18.36,18.36,28200.0,13.4975,13.4975,13.4462,13.4462,28200.0
2012-02-08 13:35:00,18.36,18.41,18.36,18.41,22800.0,13.4462,13.4829,13.4462,13.4829,22800.0
2012-02-08 13:40:00,18.41,18.41,18.39,18.41,18800.0,13.4829,13.4829,13.4682,13.4829,18800.0
2012-02-08 13:45:00,18.41,18.43,18.39,18.4,34800.0,13.4829,13.4975,13.4682,13.4755,34800.0
2012-02-08 13:50:00,18.41,18.42,18.37,18.37,58000.0,13.4829,13.4902,13.4536,13.4536,58000.0
2012-02-08 13:55:00,18.37,18.42,18.37,18.41,43800.0,13.4536,13.4902,13.4536,13.4829,43800.0
2012-02-08 14:00:00,18.41,18.43,18.4,18.41,28000.0,13.4829,13.4975,13.4755,13.4829,28000.0
2012-02-08 14:05:00,18.41,18.43,18.4,18.41,14200.0,13.4829,13.4975,13.4755,13.4829,14200.0
2012-02-08 14:10:00,18.41,18.43,18.4,18.43,15800.0,13.4829,13.4975,13.4755,13.4975,15800.0
2012-02-08 14:15:00,18.43,18.45,18.43,18.45,16000.0,13.4975,13.5122,13.4975,13.5122,16000.0
2012-02-08 14:20:00,18.45,18.45,18.42,18.42,23000.0,13.5122,13.5122,13.4902,13.4902,23000.0
2012-02-08 14:25:00,18.43,18.47,18.41,18.42,32200.0,13.4975,13.5268,13.4829,13.4902,32200.0
2012-02-08 14:30:00,18.42,18.47,18.42,18.45,26000.0,13.4902,13.5268,13.4902,13.5122,26000.0
2012-02-08 14:35:00,18.46,18.48,18.44,18.44,21000.0,13.5195,13.5341,13.5048,13.5048,21000.0
2012-02-08 14:40:00,18.45,18.46,18.43,18.46,25000.0,13.5122,13.5195,13.4975,13.5195,25000.0
2012-02-08 14:45:00,18.46,18.47,18.42,18.46,51600.0,13.5195,13.5268,13.4902,13.5195,51600.0
2012-02-08 14:50:00,18.47,18.49,18.46,18.47,24000.0,13.5268,13.5415,13.5195,13.5268,24000.0
2012-02-08 14:55:00,18.47,18.47,18.45,18.46,18600.0,13.5268,13.5268,13.5122,13.5195,18600.0
2012-02-08 15:00:00,18.46,18.47,18.43,18.47,46400.0,13.5195,13.5268,13.4975,13.5268,46400.0
2012-02-08 15:05:00,18.47,18.5,18.45,18.45,113800.0,13.5268,13.5488,13.5122,13.5122,113800.0
2012-02-08 15:10:00,18.45,18.49,18.45,18.48,41400.0,13.5122,13.5415,13.5122,13.5341,41400.0
2012-02-08 15:15:00,18.48,18.48,18.45,18.45,13000.0,13.5341,13.5341,13.5122,13.5122,13000.0
2012-02-08 15:20:00,18.46,18.46,18.43,18.43,22000.0,13.5195,13.5195,13.4975,13.4975,22000.0
2012-02-08 15:25:00,18.43,18.48,18.43,18.47,33800.0,13.4975,13.5341,13.4975,13.5268,33800.0
2012-02-08 15:30:00,18.47,18.47,18.43,18.46,33200.0,13.5268,13.5268,13.4975,13.5195,33200.0
2012-02-08 15:35:00,18.46,18.49,18.43,18.43,93800.0,13.5195,13.5415,13.4975,13.4975,93800.0
2012-02-08 15:40:00,18.43,18.47,18.43,18.46,89400.0,13.4975,13.5268,13.4975,13.5195,89400.0
2012-02-08 15:45:00,18.47,18.47,18.43,18.44,51800.0,13.5268,13.5268,13.4975,13.5048,51800.0
2012-02-08 15:50:00,18.44,18.47,18.43,18.46,85400.0,13.5048,13.5268,13.4975,13.5195,85400.0
2012-02-08 15:55:00,18.46,18.48,18.46,18.48,129600.0,13.5195,13.5341,13.5195,13.5341,129600.0
2012-02-09 09:30:00,18.61,18.65,18.53,18.53,33000.0,13.6293,13.6586,13.5708,13.5708,33000.0
2012-02-09 09:35:00,18.54,18.61,18.54,18.55,16400.0,13.5781,13.6293,13.5781,13.5854,16400.0
2012-02-09 09:40:00,18.55,18.56,18.45,18.45,20000.0,13.5854,13.5927,13.5122,13.5122,20000.0
2012-02-09 09:45:00,18.46,18.55,18.46,18.49,63000.0,13.5195,13.5854,13.5195,13.5415,63000.0
2012-02-09 09:50:00,18.49,18.53,18.46,18.52,31600.0,13.5415,13.5708,13.5195,13.5634,31600.0
2012-02-09 09:55:00,18.53,18.56,18.5,18.5,17400.0,13.5708,13.5927,13.5488,13.5488,17400.0
2012-02-09 10:00:00,18.51,18.51,18.45,18.51,38800.0,13.5561,13.5561,13.5122,13.5561,38800.0
2012-02-09 10:05:00,18.5,18.54,18.46,18.47,25000.0,13.5488,13.5781,13.5195,13.5268,25000.0
2012-02-09 10:10:00,18.47,18.49,18.46,18.49,32000.0,13.5268,13.5415,13.5195,13.5415,32000.0
2012-02-09 10:15:00,18.49,18.5,18.46,18.46,13400.0,13.5415,13.5488,13.5195,13.5195,13400.0
2012-02-09 10:20:00,18.46,18.46,18.4,18.43,19200.0,13.5195,13.5195,13.4755,13.4975,19200.0
2012-02-09 10:25:00,18.42,18.42,18.38,18.42,17200.0,13.4902,13.4902,13.4609,13.4902,17200.0
2012-02-09 10:30:00,18.41,18.42,18.38,18.4,14800.0,13.4829,13.4902,13.4609,13.4755,14800.0
2012-02-09 10:35:00,18.41,18.41,18.38,18.39,9600.0,13.4829,13.4829,13.4609,13.4682,9600.0
2012-02-09 10:40:00,18.38,18.47,18.38,18.43,62600.0,13.4609,13.5268,13.4609,13.4975,62600.0
2012-02-09 10:45:00,18.44,18.45,18.39,18.43,69600.0,13.5048,13.5122,13.4682,13.4975,69600.0
2012-02-09 10:50:00,18.42,18.45,18.38,18.38,38800.0,13.4902,13.5122,13.4609,13.4609,38800.0
2012-02-09 10:55:00,18.39,18.44,18.38,18.42,23400.0,13.4682,13.5048,13.4609,13.4902,23400.0
2012-02-09 11:00:00,18.42,18.43,18.38,18.38,16800.0,13.4902,13.4975,13.4609,13.4609,16800.0
2012-02-09 11:05:00,18.38,18.4,18.38,18.39,14600.0,13.4609,13.4755,13.4609,13.4682,14600.0
2012-02-09 11:10:00,18.39,18.43,18.38,18.42,48200.0,13.4682,13.4975,13.4609,13.4902,48200.0
2012-02-09 11:15:00,18.43,18.45,18.42,18.43,15400.0,13.4975,13.5122,13.4902,13.4975,15400.0
2012-02-09 11:20:00,18.43,18.47,18.43,18.47,10200.0,13.4975,13.5268,13.4975,13.5268,10200.0
2012-02-09 11:25:00,18.45,18.48,18.45,18.46,10800.0,13.5122,13.5341,13.5122,13.5195,10800.0
2012-02-09 11:30:00,18.46,18.5,18.46,18.49,19600.0,13.5195,13.5488,13.5195,13.5415,19600.0
2012-02-09 11:35:00,18.49,18.5,18.43,18.43,11400.0,13.5415,13.5488,13.4975,13.4975,11400.0
2012-02-09 11:40:00,18.43,18.44,18.41,18.43,13600.0,13.4975,13.5048,13.4829,13.4975,13600.0
2012-02-09 11:45:00,18.43,18.44,18.42,18.43,10000.0,13.4975,13.5048,13.4902,13.4975,10000.0
2012-02-09 11:50:00,18.43,18.5,18.43,18.49,20400.0,13.4975,13.5488,13.4975,13.5415,20400.0
2012-02-09 11:55:00,18.49,18.52,18.49,18.52,13000.0,13.5415,13.5634,13.5415,13.5634,13000.0
2012-02-09 12:00:00,18.53,18.56,18.5,18.52,15800.0,13.5708,13.5927,13.5488,13.5634,15800.0
2012-02-09 12:05:00,18.53,18.54,18.52,18.52,14000.0,13.5708,13.5781,13.5634,13.5634,14000.0
2012-02-09 12:10:00,18.52,18.55,18.52,18.55,8000.0,13.5634,13.5854,13.5634,13.5854,8000.0
2012-02-09 12:15:00,18.55,18.55,18.52,18.54,18200.0,13.5854,13.5854,13.5634,13.5781,18200.0
2012-02-09 12:20:00,18.54,18.54,18.53,18.54,8200.0,13.5781,13.5781,13.5708,13.5781,8200.0
2012-02-09 12:25:00,18.55,18.56,18.52,18.53,11200.0,13.5854,13.5927,13.5634,13.5708,11200.0
2012-02-09 12:30:00,18.53,18.54,18.53,18.53,6600.0,13.5708,13.5781,13.5708,13.5708,6600.0
2012-02-09 12:35:00,18.53,18.55,18.52,18.54,31600.0,13.5708,13.5854,13.5634,13.5781,31600.0
2012-02-09 12:40:00,18.54,18.55,18.53,18.54,13200.0,13.5781,13.5854,13.5708,13.5781,13200.0
2012-02-09 12:45:00,18.55,18.59,18.55,18.55,41200.0,13.5854,13.6147,13.5854,13.5854,41200.0
2012-02-09 12:50:00,18.55,18.55,18.53,18.54,5000.0,13.5854,13.5854,13.5708,13.5781,5000.0
2012-02-09 12:55:00,18.54,18.54,18.52,18.54,12200.0,13.5781,13.5781,13.5634,13.5781,12200.0
2012-02-09 13:00:00,18.55,18.56,18.53,18.53,17000.0,13.5854,13.5927,13.5708,13.5708,17000.0
2012-02-09 13:05:00,18.54,18.55,18.5,18.51,16600.0,13.5781,13.5854,13.5488,13.5561,16600.0
2012-02-09 13:10:00,18.52,18.53,18.5,18.5,14600.0,13.5634,13.5708,13.5488,13.5488,14600.0
2012-02-09 13:15:00,18.5,18.53,18.49,18.49,16800.0,13.5488,13.5708,13.5415,13.5415,16800.0
2012-02-09 13:20:00,18.49,18.53,18.49,18.5,19600.0,13.5415,13.5708,13.5415,13.5488,19600.0
2012-02-09 13:25:00,18.5,18.54,18.5,18.53,16200.0,13.5488,13.5781,13.5488,13.5708,16200.0
2012-02-09 13:30:00,18.53,18.54,18.5,18.52,9800.0,13.5708,13.5781,13.5488,13.5634,9800.0
2012-02-09 13:35:00,18.52,18.53,18.5,18.5,89000.0,13.5634,13.5708,13.5488,13.5488,89000.0
2012-02-09 13:40:00,18.5,18.5,18.46,18.46,11000.0,13.5488,13.5488,13.5195,13.5195,11000.0
2012-02-09 13:45:00,18.46,18.5,18.46,18.49,44000.0,13.5195,13.5488,13.5195,13.5415,44000.0
2012-02-09 13:50:00,18.48,18.5,18.48,18.49,7200.0,13.5341,13.5488,13.5341,13.5415,7200.0
2012-02-09 13:55:00,18.49,18.49,18.48,18.49,9600.0,13.5415,13.5415,13.5341,13.5415,9600.0
2012-02-09 14:00:00,18.49,18.49,18.48,18.48,19400.0,13.5415,13.5415,13.5341,13.5341,19400.0
2012-02-09 14:05:00,18.48,18.48,18.46,18.46,8600.0,13.5341,13.5341,13.5195,13.5195,8600.0
2012-02-09 14:10:00,18.46,18.49,18.46,18.47,10600.0,13.5195,13.5415,13.5195,13.5268,10600.0
2012-02-09 14:15:00,18.47,18.47,18.45,18.45,10000.0,13.5268,13.5268,13.5122,13.5122,10000.0
2012-02-09 14:20:00,18.45,18.49,18.45,18.47,35000.0,13.5122,13.5415,13.5122,13.5268,35000.0
2012-02-09 14:25:00,18.47,18.49,18.46,18.48,57400.0,13.5268,13.5415,13.5195,13.5341,57400.0
2012-02-09 14:30:00,18.48,18.49,18.47,18.49,11800.0,13.5341,13.5415,13.5268,13.5415,11800.0
2012-02-09 14:35:00,18.48,18.5,18.48,18.5,9200.0,13.5341,13.5488,13.5341,13.5488,9200.0
2012-02-09 14:40:00,18.5,18.5,18.46,18.5,13400.0,13.5488,13.5488,13.5195,13.5488,13400.0
2012-02-09 14:45:00,18.49,18.5,18.48,18.5,12000.0,13.5415,13.5488,13.5341,13.5488,12000.0
2012-02-09 14:50:00,18.5,18.51,18.5,18.5,8600.0,13.5488,13.5561,13.5488,13.5488,8600.0
2012-02-09 14:55:00,18.5,18.52,18.5,18.51,8200.0,13.5488,13.5634,13.5488,13.5561,8200.0
2012-02-09 15:00:00,18.5,18.52,18.5,18.5,10600.0,13.5488,13.5634,13.5488,13.5488,10600.0
2012-02-09 15:05:00,18.5,18.53,18.5,18.52,16200.0,13.5488,13.5708,13.5488,13.5634,16200.0
2012-02-09 15:10:00,18.52,18.52,18.5,18.5,12800.0,13.5634,13.5634,13.5488,13.5488,12800.0
2012-02-09 15:15:00,18.5,18.5,18.46,18.48,20000.0,13.5488,13.5488,13.5195,13.5341,20000.0
2012-02-09 15:20:00,18.48,18.5,18.48,18.5,14400.0,13.5341,13.5488,13.5341,13.5488,14400.0
2012-02-09 15:25:00,18.5,18.52,18.5,18.51,106400.0,13.5488,13.5634,13.5488,13.5561,106400.0
2012-02-09 15:30:00,18.5,18.51,18.48,18.48,88200.0,13.5488,13.5561,13.5341,13.5341,88200.0
2012-02-09 15:35:00,18.48,18.5,18.47,18.5,112200.0,13.5341,13.5488,13.5268,13.5488,112200.0
2012-02-09 15:40:00,18.5,18.5,18.49,18.5,48000.0,13.5488,13.5488,13.5415,13.5488,48000.0
2012-02-09 15:45:00,18.5,18.53,18.49,18.5,76200.0,13.5488,13.5708,13.5415,13.5488,76200.0
2012-02-09 15:50:00,18.5,18.55,18.49,18.53,61000.0,13.5488,13.5854,13.5415,13.5708,61000.0
2012-02-09 15:55:00,18.53,18.54,18.53,18.54,148000.0,13.5708,13.5781,13.5708,13.5781,148000.0
2012-02-10 09:30:00,18.35,18.36,18.15,18.15,42200.0,13.4389,13.4462,13.2925,13.2925,42200.0
2012-02-10 09:35:00,18.16,18.32,18.16,18.32,14400.0,13.2998,13.417,13.2998,13.417,14400.0
2012-02-10 09:40:00,18.31,18.4,18.3,18.39,17400.0,13.4096,13.4755,13.4023,13.4682,17400.0
2012-02-10 09:45:00,18.36,18.47,18.36,18.45,64000.0,13.4462,13.5268,13.4462,13.5122,64000.0
2012-02-10 09:50:00,18.45,18.45,18.36,18.36,50800.0,13.5122,13.5122,13.4462,13.4462,50800.0
2012-02-10 09:55:00,18.36,18.38,18.33,18.36,36200.0,13.4462,13.4609,13.4243,13.4462,36200.0
2012-02-10 10:00:00,18.35,18.35,18.25,18.25,36800.0,13.4389,13.4389,13.3657,13.3657,36800.0
2012-02-10 10:05:00,18.28,18.29,18.23,18.23,45000.0,13.3877,13.395,13.351,13.351,45000.0
2012-02-10 10:10:00,18.23,18.25,18.22,18.23,44400.0,13.351,13.3657,13.3437,13.351,44400.0
2012-02-10 10:15:00,18.23,18.24,18.21,18.21,42000.0,13.351,13.3584,13.3364,13.3364,42000.0
2012-02-10 10:20:00,18.21,18.24,18.21,18.24,21200.0,13.3364,13.3584,13.3364,13.3584,21200.0
2012-02-10 10:25:00,18.24,18.28,18.24,18.28,57800.0,13.3584,13.3877,13.3584,13.3877,57800.0
2012-02-10 10:30:00,18.28,18.32,18.28,18.32,34400.0,13.3877,13.417,13.3877,13.417,34400.0
2012-02-10 10:35:00,18.32,18.32,18.28,18.28,21600.0,13.417,13.417,13.3877,13.3877,21600.0
2012-02-10 10:40:00,18.28,18.29,18.28,18.28,11000.0,13.3877,13.395,13.3877,13.3877,11000.0
2012-02-10 10:45:00,18.28,18.29,18.25,18.26,17200.0,13.3877,13.395,13.3657,13.373,17200.0
2012-02-10 10:50:00,18.25,18.29,18.25,18.28,28000.0,13.3657,13.395,13.3657,13.3877,28000.0
2012-02-10 10:55:00,18.28,18.29,18.28,18.29,19800.0,13.3877,13.395,13.3877,13.395,19800.0
2012-02-10 11:00:00,18.29,18.3,18.28,18.3,12200.0,13.395,13.4023,13.3877,13.4023,12200.0
2012-02-10 11:05:00,18.29,18.36,18.29,18.29,65600.0,13.395,13.4462,13.395,13.395,65600.0
2012-02-10 11:10:00,18.29,18.3,18.27,18.27,30800.0,13.395,13.4023,13.3803,13.3803,30800.0
2012-02-10 11:15:00,18.27,18.28,18.26,18.27,15200.0,13.3803,13.3877,13.373,13.3803,15200.0
2012-02-10 11:20:00,18.27,18.29,18.27,18.28,15200.0,13.3803,13.395,13.3803,13.3877,15200.0
2012-02-10 11:25:00,18.29,18.29,18.25,18.25,15000.0,13.395,13.395,13.3657,13.3657,15000.0
2012-02-10 11:30:00,18.25,18.26,18.22,18.26,14000.0,13.3657,13.373,13.3437,13.373,14000.0
2012-02-10 11:35:00,18.26,18.28,18.25,18.28,12800.0,13.373,13.3877,13.3657,13.3877,12800.0
2012-02-10 11:40:00,18.27,18.28,18.27,18.27,13200.0,13.3803,13.3877,13.3803,13.3803,13200.0
2012-02-10 11:45:00,18.28,18.31,18.27,18.31,13800.0,13.3877,13.4096,13.3803,13.4096,13800.0
2012-02-10 11:50:00,18.31,18.31,18.29,18.31,23400.0,13.4096,13.4096,13.395,13.4096,23400.0
2012-02-10 11:55:00,18.31,18.32,18.29,18.29,39600.0,13.4096,13.417,13.395,13.395,39600.0
2012-02-10 12:00:00,18.29,18.3,18.29,18.29,4600.0,13.395,13.4023,13.395,13.395,4600.0
2012-02-10 12:05:00,18.3,18.3,18.29,18.29,7600.0,13.4023,13.4023,13.395,13.395,7600.0
2012-02-10 12:10:00,18.29,18.3,18.29,18.3,9400.0,13.395,13.4023,13.395,13.4023,9400.0
2012-02-10 12:15:00,18.3,18.31,18.3,18.3,10000.0,13.4023,13.4096,13.4023,13.4023,10000.0
2012-02-10 12:20:00,18.3,18.3,18.29,18.3,19000.0,13.4023,13.4023,13.395,13.4023,19000.0
2012-02-10 12:25:00,18.3,18.3,18.3,18.3,2000.0,13.4023,13.4023,13.4023,13.4023,2000.0
2012-02-10 12:30:00,18.3,18.31,18.3,18.3,60400.0,13.4023,13.4096,13.4023,13.4023,60400.0
2012-02-10 12:35:00,18.3,18.31,18.3,18.3,26600.0,13.4023,13.4096,13.4023,13.4023,26600.0
2012-02-10 12:40:00,18.29,18.31,18.29,18.3,20000.0,13.395,13.4096,13.395,13.4023,20000.0
2012-02-10 12:45:00,18.3,18.31,18.29,18.3,24600.0,13.4023,13.4096,13.395,13.4023,24600.0
2012-02-10 12:50:00,18.3,18.3,18.3,18.3,8600.0,13.4023,13.4023,13.4023,13.4023,8600.0
2012-02-10 12:55:00,18.3,18.32,18.29,18.3,37600.0,13.4023,13.417,13.395,13.4023,37600.0
2012-02-10 13:00:00,18.3,18.3,18.3,18.3,7200.0,13.4023,13.4023,13.4023,13.4023,7200.0
2012-02-10 13:05:00,18.3,18.31,18.3,18.3,18800.0,13.4023,13.4096,13.4023,13.4023,18800.0
2012-02-10 13:10:00,18.3,18.32,18.3,18.32,13200.0,13.4023,13.417,13.4023,13.417,13200.0
2012-02-10 13:15:00,18.31,18.32,18.27,18.29,31800.0,13.4096,13.417,13.3803,13.395,31800.0
2012-02-10 13:20:00,18.29,18.32,18.28,18.32,4400.0,13.395,13.417,13.3877,13.417,4400.0
2012-02-10 13:25:00,18.31,18.32,18.31,18.31,8200.0,13.4096,13.417,13.4096,13.4096,8200.0
2012-02-10 13:30:00,18.31,18.32,18.3,18.3,8600.0,13.4096,13.417,13.4023,13.4023,8600.0
2012-02-10 13:35:00,18.29,18.29,18.25,18.27,66400.0,13.395,13.395,13.3657,13.3803,66400.0
2012-02-10 13:40:00,18.27,18.3,18.26,18.3,21800.0,13.3803,13.4023,13.373,13.4023,21800.0
2012-02-10 13:45:00,18.29,18.29,18.28,18.28,5600.0,13.395,13.395,13.3877,13.3877,5600.0
2012-02-10 13:50:00,18.28,18.29,18.28,18.29,12400.0,13.3877,13.395,13.3877,13.395,12400.0
2012-02-10 13:55:00,18.3,18.3,18.28,18.28,23600.0,13.4023,13.4023,13.3877,13.3877,23600.0
2012-02-10 14:00:00,18.27,18.3,18.27,18.28,20200.0,13.3803,13.4023,13.3803,13.3877,20200.0
2012-02-10 14:05:00,18.28,18.3,18.27,18.3,15400.0,13.3877,13.4023,13.3803,13.4023,15400.0
2012-02-10 14:10:00,18.3,18.3,18.29,18.29,10400.0,13.4023,13.4023,13.395,13.395,10400.0
2012-02-10 14:15:00,18.29,18.32,18.29,18.31,16400.0,13.395,13.417,13.395,13.4096,16400.0
2012-02-10 14:20:00,18.31,18.33,18.31,18.32,13200.0,13.4096,13.4243,13.4096,13.417,13200.0
2012-02-10 14:25:00,18.32,18.34,18.32,18.33,28200.0,13.417,13.4316,13.417,13.4243,28200.0
2012-02-10 14:30:00,18.33,18.34,18.32,18.34,17400.0,13.4243,13.4316,13.417,13.4316,17400.0
2012-02-10 14:35:00,18.33,18.34,18.31,18.33,24800.0,13.4243,13.4316,13.4096,13.4243,24800.0
2012-02-10 14:40:00,18.33,18.35,18.33,18.35,16200.0,13.4243,13.4389,13.4243,13.4389,16200.0
2012-02-10 14:45:00,18.34,18.35,18.34,18.34,12200.0,13.4316,13.4389,13.4316,13.4316,12200.0
2012-02-10 14:50:00,18.34,18.36,18.34,18.35,11000.0,13.4316,13.4462,13.4316,13.4389,11000.0
2012-02-10 14:55:00,18.34,18.35,18.34,18.35,11400.0,13.4316,13.4389,13.4316,13.4389,11400.0
2012-02-10 15:00:00,18.34,18.36,18.33,18.33,45600.0,13.4316,13.4462,13.4243,13.4243,45600.0
2012-02-10 15:05:00,18.33,18.33,18.3,18.3,22200.0,13.4243,13.4243,13.4023,13.4023,22200.0
2012-02-10 15:10:00,18.3,18.3,18.27,18.28,144200.0,13.4023,13.4023,13.3803,13.3877,144200.0
2012-02-10 15:15:00,18.28,18.3,18.27,18.27,28800.0,13.3877,13.4023,13.3803,13.3803,28800.0
2012-02-10 15:20:00,18.27,18.3,18.27,18.3,50800.0,13.3803,13.4023,13.3803,13.4023,50800.0
2012-02-10 15:25:00,18.3,18.34,18.3,18.34,47600.0,13.4023,13.4316,13.4023,13.4316,47600.0
2012-02-10 15:30:00,18.34,18.39,18.32,18.39,78000.0,13.4316,13.4682,13.417,13.4682,78000.0
2012-02-10 15:35:00,18.38,18.43,18.38,18.41,116000.0,13.4609,13.4975,13.4609,13.4829,116000.0
2012-02-10 15:40:00,18.41,18.42,18.41,18.41,30000.0,13.4829,13.4902,13.4829,13.4829,30000.0
2012-02-10 15:45:00,18.41,18.46,18.41,18.41,70200.0,13.4829,13.5195,13.4829,13.4829,70200.0
2012-02-10 15:50:00,18.41,18.43,18.41,18.43,63400.0,13.4829,13.4975,13.4829,13.4975,63400.0
2012-02-10 15:55:00,18.43,18.45,18.41,18.42,129200.0,13.4975,13.5122,13.4829,13.4902,129200.0
2012-02-13 09:30:00,18.57,18.57,18.38,18.38,51600.0,13.6,13.6,13.4609,13.4609,51600.0
2012-02-13 09:35:00,18.37,18.53,18.37,18.47,28000.0,13.4536,13.5708,13.4536,13.5268,28000.0
2012-02-13 09:40:00,18.48,18.52,18.4,18.42,184600.0,13.5341,13.5634,13.4755,13.4902,184600.0
2012-02-13 09:45:00,18.43,18.43,18.32,18.36,64200.0,13.4975,13.4975,13.417,13.4462,64200.0
2012-02-13 09:50:00,18.37,18.37,18.31,18.31,41200.0,13.4536,13.4536,13.4096,13.4096,41200.0
2012-02-13 09:55:00,18.32,18.35,18.31,18.32,40800.0,13.417,13.4389,13.4096,13.417,40800.0
2012-02-13 10:00:00,18.31,18.34,18.21,18.25,98600.0,13.4096,13.4316,13.3364,13.3657,98600.0
2012-02-13 10:05:00,18.25,18.34,18.25,18.25,27400.0,13.3657,13.4316,13.3657,13.3657,27400.0
2012-02-13 10:10:00,18.25,18.29,18.22,18.23,46000.0,13.3657,13.395,13.3437,13.351,46000.0
2012-02-13 10:15:00,18.23,18.25,18.22,18.24,59800.0,13.351,13.3657,13.3437,13.3584,59800.0
2012-02-13 10:20:00,18.24,18.29,18.24,18.24,35600.0,13.3584,13.395,13.3584,13.3584,35600.0
2012-02-13 10:25:00,18.25,18.26,18.23,18.25,41600.0,13.3657,13.373,13.351,13.3657,41600.0
2012-02-13 10:30:00,18.26,18.27,18.25,18.25,41000.0,13.373,13.3803,13.3657,13.3657,41000.0
2012-02-13 10:35:00,18.25,18.26,18.23,18.23,46800.0,13.3657,13.373,13.351,13.351,46800.0
2012-02-13 10:40:00,18.23,18.23,18.2,18.2,50000.0,13.351,13.351,13.3291,13.3291,50000.0
2012-02-13 10:45:00,18.2,18.22,18.2,18.21,213200.0,13.3291,13.3437,13.3291,13.3364,213200.0
2012-02-13 10:50:00,18.21,18.24,18.21,18.24,46400.0,13.3364,13.3584,13.3364,13.3584,46400.0
2012-02-13 10:55:00,18.24,18.33,18.24,18.27,202600.0,13.3584,13.4243,13.3584,13.3803,202600.0
2012-02-13 11:00:00,18.28,18.32,18.27,18.3,48600.0,13.3877,13.417,13.3803,13.4023,48600.0
2012-02-13 11:05:00,18.31,18.31,18.27,18.27,20000.0,13.4096,13.4096,13.3803,13.3803,20000.0
2012-02-13 11:10:00,18.27,18.28,18.25,18.27,17400.0,13.3803,13.3877,13.3657,13.3803,17400.0
2012-02-13 11:15:00,18.27,18.29,18.25,18.28,16000.0,13.3803,13.395,13.3657,13.3877,16000.0
2012-02-13 11:20:00,18.29,18.29,18.25,18.27,15800.0,13.395,13.395,13.3657,13.3803,15800.0
2012-02-13 11:25:00,18.27,18.29,18.27,18.28,13200.0,13.3803,13.395,13.3803,13.3877,13200.0
2012-02-13 11:30:00,18.28,18.3,18.28,18.29,11400.0,13.3877,13.4023,13.3877,13.395,11400.0
2012-02-13 11:35:00,18.29,18.29,18.25,18.28,19200.0,13.395,13.395,13.3657,13.3877,19200.0
2012-02-13 11:40:00,18.28,18.29,18.27,18.28,14200.0,13.3877,13.395,13.3803,13.3877,14200.0
2012-02-13 11:45:00,18.27,18.27,18.24,18.27,61400.0,13.3803,13.3803,13.3584,13.3803,61400.0
2012-02-13 11:50:00,18.29,18.29,18.26,18.26,12600.0,13.395,13.395,13.373,13.373,12600.0
2012-02-13 11:55:00,18.26,18.28,18.26,18.28,70200.0,13.373,13.3877,13.373,13.3877,70200.0
2012-02-13 12:00:00,18.29,18.3,18.28,18.3,14000.0,13.395,13.4023,13.3877,13.4023,14000.0
2012-02-13 12:05:00,18.3,18.32,18.28,18.29,46800.0,13.4023,13.417,13.3877,13.395,46800.0
2012-02-13 12:10:00,18.29,18.3,18.28,18.29,77800.0,13.395,13.4023,13.3877,13.395,77800.0
2012-02-13 12:15:00,18.28,18.3,18.28,18.29,13600.0,13.3877,13.4023,13.3877,13.395,13600.0
2012-02-13 12:20:00,18.29,18.29,18.28,18.29,6600.0,13.395,13.395,13.3877,13.395,6600.0
2012-02-13 12:25:00,18.29,18.3,18.26,18.26,17800.0,13.395,13.4023,13.373,13.373,17800.0
2012-02-13 12:30:00,18.25,18.26,18.24,18.24,172600.0,13.3657,13.373,13.3584,13.3584,172600.0
2012-02-13 12:35:00,18.24,18.25,18.24,18.24,17400.0,13.3584,13.3657,13.3584,13.3584,17400.0
2012-02-13 12:40:00,18.24,18.24,18.23,18.23,10000.0,13.3584,13.3584,13.351,13.351,10000.0
2012-02-13 12:45:00,18.23,18.25,18.23,18.24,11800.0,13.351,13.3657,13.351,13.3584,11800.0
2012-02-13 12:50:00,18.24,18.27,18.24,18.27,19200.0,13.3584,13.3803,13.3584,13.3803,19200.0
2012-02-13 12:55:00,18.27,18.28,18.27,18.28,6400.0,13.3803,13.3877,13.3803,13.3877,6400.0
2012-02-13 13:00:00,18.28,18.3,18.28,18.29,37000.0,13.3877,13.4023,13.3877,13.395,37000.0
2012-02-13 13:05:00,18.29,18.29,18.28,18.28,7400.0,13.395,13.395,13.3877,13.3877,7400.0
2012-02-13 13:10:00,18.28,18.3,18.27,18.28,13200.0,13.3877,13.4023,13.3803,13.3877,13200.0
2012-02-13 13:15:00,18.29,18.29,18.17,18.24,147600.0,13.395,13.395,13.3071,13.3584,147600.0
2012-02-13 13:20:00,18.25,18.29,18.24,18.28,18400.0,13.3657,13.395,13.3584,13.3877,18400.0
2012-02-13 13:25:00,18.28,18.28,18.27,18.27,14400.0,13.3877,13.3877,13.3803,13.3803,14400.0
2012-02-13 13:30:00,18.27,18.27,18.25,18.27,40000.0,13.3803,13.3803,13.3657,13.3803,40000.0
2012-02-13 13:35:00,18.28,18.32,18.28,18.32,74800.0,13.3877,13.417,13.3877,13.417,74800.0
2012-02-13 13:40:00,18.32,18.34,18.32,18.34,38000.0,13.417,13.4316,13.417,13.4316,38000.0
2012-02-13 13:45:00,18.34,18.4,18.33,18.4,67000.0,13.4316,13.4755,13.4243,13.4755,67000.0
2012-02-13 13:50:00,18.39,18.41,18.37,18.37,47600.0,13.4682,13.4829,13.4536,13.4536,47600.0
2012-02-13 13:55:00,18.38,18.39,18.29,18.3,119600.0,13.4609,13.4682,13.395,13.4023,119600.0
2012-02-13 14:00:00,18.3,18.33,18.3,18.33,44000.0,13.4023,13.4243,13.4023,13.4243,44000.0
2012-02-13 14:05:00,18.33,18.36,18.33,18.36,39600.0,13.4243,13.4462,13.4243,13.4462,39600.0
2012-02-13 14:10:00,18.36,18.37,18.35,18.37,17800.0,13.4462,13.4536,13.4389,13.4536,17800.0
2012-02-13 14:15:00,18.36,18.36,18.34,18.34,11800.0,13.4462,13.4462,13.4316,13.4316,11800.0
2012-02-13 14:20:00,18.34,18.36,18.32,18.33,20000.0,13.4316,13.4462,13.417,13.4243,20000.0
2012-02-13 14:25:00,18.33,18.33,18.29,18.31,17600.0,13.4243,13.4243,13.395,13.4096,17600.0
2012-02-13 14:30:00,18.31,18.34,18.3,18.31,70600.0,13.4096,13.4316,13.4023,13.4096,70600.0
2012-02-13 14:35:00,18.31,18.32,18.3,18.31,46200.0,13.4096,13.417,13.4023,13.4096,46200.0
2012-02-13 14:40:00,18.31,18.33,18.31,18.33,27200.0,13.4096,13.4243,13.4096,13.4243,27200.0
2012-02-13 14:45:00,18.33,18.33,18.3,18.32,96000.0,13.4243,13.4243,13.4023,13.417,96000.0
2012-02-13 14:50:00,18.32,18.32,18.3,18.31,68400.0,13.417,13.417,13.4023,13.4096,68400.0
2012-02-13 14:55:00,18.31,18.32,18.29,18.29,36200.0,13.4096,13.417,13.395,13.395,36200.0
2012-02-13 15:00:00,18.29,18.3,18.28,18.28,42000.0,13.395,13.4023,13.3877,13.3877,42000.0
2012-02-13 15:05:00,18.28,18.29,18.25,18.25,34000.0,13.3877,13.395,13.3657,13.3657,34000.0
2012-02-13 15:10:00,18.25,18.3,18.25,18.3,46200.0,13.3657,13.4023,13.3657,13.4023,46200.0
2012-02-13 15:15:00,18.3,18.3,18.29,18.29,101600.0,13.4023,13.4023,13.395,13.395,101600.0
2012-02-13 15:20:00,18.29,18.3,18.29,18.3,39600.0,13.395,13.4023,13.395,13.4023,39600.0
2012-02-13 15:25:00,18.29,18.3,18.29,18.3,19400.0,13.395,13.4023,13.395,13.4023,19400.0
2012-02-13 15:30:00,18.3,18.3,18.29,18.3,69200.0,13.4023,13.4023,13.395,13.4023,69200.0
2012-02-13 15:35:00,18.3,18.3,18.26,18.27,83400.0,13.4023,13.4023,13.373,13.3803,83400.0
2012-02-13 15:40:00,18.27,18.27,18.24,18.25,125200.0,13.3803,13.3803,13.3584,13.3657,125200.0
2012-02-13 15:45:00,18.25,18.25,18.21,18.22,108200.0,13.3657,13.3657,13.3364,13.3437,108200.0
2012-02-13 15:50:00,18.22,18.22,18.2,18.21,116800.0,13.3437,13.3437,13.3291,13.3364,116800.0
2012-02-13 15:55:00,18.21,18.27,18.21,18.26,154600.0,13.3364,13.3803,13.3364,13.373,154600.0
2012-02-14 09:30:00,18.6,18.68,18.48,18.64,194000.0,13.622,13.6806,13.5341,13.6513,194000.0
2012-02-14 09:35:00,18.64,18.78,18.63,18.74,169200.0,13.6513,13.7538,13.644,13.7245,169200.0
2012-02-14 09:40:00,18.71,18.75,18.65,18.68,72600.0,13.7026,13.7319,13.6586,13.6806,72600.0
2012-02-14 09:45:00,18.68,18.73,18.63,18.68,155400.0,13.6806,13.7172,13.644,13.6806,155400.0
2012-02-14 09:50:00,18.68,18.69,18.58,18.62,88000.0,13.6806,13.6879,13.6074,13.6367,88000.0
2012-02-14 09:55:00,18.63,18.63,18.5,18.58,260800.0,13.644,13.644,13.5488,13.6074,260800.0
2012-02-14 10:00:00,18.58,18.65,18.58,18.64,72200.0,13.6074,13.6586,13.6074,13.6513,72200.0
2012-02-14 10:05:00,18.64,18.69,18.57,18.57,202600.0,13.6513,13.6879,13.6,13.6,202600.0
2012-02-14 10:10:00,18.56,18.61,18.56,18.6,73400.0,13.5927,13.6293,13.5927,13.622,73400.0
2012-02-14 10:15:00,18.6,18.63,18.56,18.56,83600.0,13.622,13.644,13.5927,13.5927,83600.0
2012-02-14 10:20:00,18.56,18.59,18.54,18.58,55600.0,13.5927,13.6147,13.5781,13.6074,55600.0
2012-02-14 10:25:00,18.58,18.61,18.52,18.52,31600.0,13.6074,13.6293,13.5634,13.5634,31600.0
2012-02-14 10:30:00,18.52,18.52,18.48,18.49,46600.0,13.5634,13.5634,13.5341,13.5415,46600.0
2012-02-14 10:35:00,18.49,18.5,18.45,18.46,64600.0,13.5415,13.5488,13.5122,13.5195,64600.0
2012-02-14 10:40:00,18.45,18.45,18.39,18.43,66200.0,13.5122,13.5122,13.4682,13.4975,66200.0
2012-02-14 10:45:00,18.43,18.5,18.43,18.48,72400.0,13.4975,13.5488,13.4975,13.5341,72400.0
2012-02-14 10:50:00,18.48,18.5,18.46,18.49,22200.0,13.5341,13.5488,13.5195,13.5415,22200.0
2012-02-14 10:55:00,18.49,18.51,18.49,18.49,22200.0,13.5415,13.5561,13.5415,13.5415,22200.0
2012-02-14 11:00:00,18.5,18.53,18.49,18.5,38800.0,13.5488,13.5708,13.5415,13.5488,38800.0
2012-02-14 11:05:00,18.5,18.52,18.47,18.52,48400.0,13.5488,13.5634,13.5268,13.5634,48400.0
2012-02-14 11:10:00,18.52,18.55,18.52,18.55,34400.0,13.5634,13.5854,13.5634,13.5854,34400.0
2012-02-14 11:15:00,18.56,18.56,18.55,18.56,35200.0,13.5927,13.5927,13.5854,13.5927,35200.0
2012-02-14 11:20:00,18.56,18.56,18.49,18.5,99200.0,13.5927,13.5927,13.5415,13.5488,99200.0
2012-02-14 11:25:00,18.5,18.57,18.5,18.57,20400.0,13.5488,13.6,13.5488,13.6,20400.0
2012-02-14 11:30:00,18.56,18.59,18.56,18.59,17000.0,13.5927,13.6147,13.5927,13.6147,17000.0
2012-02-14 11:35:00,18.59,18.65,18.58,18.64,17400.0,13.6147,13.6586,13.6074,13.6513,17400.0
2012-02-14 11:40:00,18.64,18.65,18.61,18.61,27400.0,13.6513,13.6586,13.6293,13.6293,27400.0
2012-02-14 11:45:00,18.61,18.61,18.59,18.61,19400.0,13.6293,13.6293,13.6147,13.6293,19400.0
2012-02-14 11:50:00,18.63,18.72,18.63,18.72,54800.0,13.644,13.7099,13.644,13.7099,54800.0
2012-02-14 11:55:00,18.72,18.72,18.67,18.7,59600.0,13.7099,13.7099,13.6733,13.6953,59600.0
2012-02-14 12:00:00,18.7,18.74,18.7,18.74,26400.0,13.6953,13.7245,13.6953,13.7245,26400.0
2012-02-14 12:05:00,18.73,18.74,18.72,18.72,8600.0,13.7172,13.7245,13.7099,13.7099,8600.0
2012-02-14 12:10:00,18.71,18.71,18.66,18.71,26800.0,13.7026,13.7026,13.666,13.7026,26800.0
2012-02-14 12:15:00,18.71,18.71,18.7,18.71,10000.0,13.7026,13.7026,13.6953,13.7026,10000.0
2012-02-14 12:20:00,18.71,18.71,18.68,18.68,11000.0,13.7026,13.7026,13.6806,13.6806,11000.0
2012-02-14 12:25:00,18.68,18.71,18.66,18.71,34200.0,13.6806,13.7026,13.666,13.7026,34200.0
2012-02-14 12:30:00,18.71,18.71,18.68,18.7,36200.0,13.7026,13.7026,13.6806,13.6953,36200.0
2012-02-14 12:35:00,18.7,18.71,18.68,18.7,31800.0,13.6953,13.7026,13.6806,13.6953,31800.0
2012-02-14 12:40:00,18.7,18.7,18.69,18.7,3400.0,13.6953,13.6953,13.6879,13.6953,3400.0
2012-02-14 12:45:00,18.69,18.72,18.69,18.71,31400.0,13.6879,13.7099,13.6879,13.7026,31400.0
2012-02-14 12:50:00,18.71,18.72,18.68,18.69,20600.0,13.7026,13.7099,13.6806,13.6879,20600.0
2012-02-14 12:55:00,18.68,18.7,18.67,18.7,22400.0,13.6806,13.6953,13.6733,13.6953,22400.0
2012-02-14 13:00:00,18.69,18.7,18.68,18.7,21600.0,13.6879,13.6953,13.6806,13.6953,21600.0
2012-02-14 13:05:00,18.7,18.71,18.69,18.7,17600.0,13.6953,13.7026,13.6879,13.6953,17600.0
2012-02-14 13:10:00,18.7,18.7,18.66,18.68,34800.0,13.6953,13.6953,13.666,13.6806,34800.0
2012-02-14 13:15:00,18.68,18.71,18.68,18.7,16000.0,13.6806,13.7026,13.6806,13.6953,16000.0
2012-02-14 13:20:00,18.7,18.71,18.69,18.71,10600.0,13.6953,13.7026,13.6879,13.7026,10600.0
2012-02-14 13:25:00,18.71,18.72,18.71,18.71,23000.0,13.7026,13.7099,13.7026,13.7026,23000.0
2012-02-14 13:30:00,18.71,18.74,18.71,18.74,85000.0,13.7026,13.7245,13.7026,13.7245,85000.0
2012-02-14 13:35:00,18.74,18.8,18.74,18.79,93200.0,13.7245,13.7685,13.7245,13.7612,93200.0
2012-02-14 13:40:00,18.78,18.78,18.73,18.73,13000.0,13.7538,13.7538,13.7172,13.7172,13000.0
2012-02-14 13:45:00,18.73,18.78,18.72,18.77,91600.0,13.7172,13.7538,13.7099,13.7465,91600.0
2012-02-14 13:50:00,18.77,18.78,18.73,18.78,30800.0,13.7465,13.7538,13.7172,13.7538,30800.0
2012-02-14 13:55:00,18.77,18.8,18.77,18.79,15200.0,13.7465,13.7685,13.7465,13.7612,15200.0
2012-02-14 14:00:00,18.79,18.8,18.75,18.75,18800.0,13.7612,13.7685,13.7319,13.7319,18800.0
2012-02-14 14:05:00,18.75,18.75,18.68,18.69,20400.0,13.7319,13.7319,13.6806,13.6879,20400.0
2012-02-14 14:10:00,18.7,18.72,18.7,18.7,15000.0,13.6953,13.7099,13.6953,13.6953,15000.0
2012-02-14 14:15:00,18.7,18.7,18.68,18.68,20600.0,13.6953,13.6953,13.6806,13.6806,20600.0
2012-02-14 14:20:00,18.68,18.69,18.65,18.65,15600.0,13.6806,13.6879,13.6586,13.6586,15600.0
2012-02-14 14:25:00,18.65,18.66,18.65,18.66,18000.0,13.6586,13.666,13.6586,13.666,18000.0
2012-02-14 14:30:00,18.66,18.68,18.65,18.68,24400.0,13.666,13.6806,13.6586,13.6806,24400.0
2012-02-14 14:35:00,18.68,18.7,18.67,18.69,20800.0,13.6806,13.6953,13.6733,13.6879,20800.0
2012-02-14 14:40:00,18.7,18.7,18.64,18.65,21600.0,13.6953,13.6953,13.6513,13.6586,21600.0
2012-02-14 14:45:00,18.66,18.68,18.65,18.65,20400.0,13.666,13.6806,13.6586,13.6586,20400.0
2012-02-14 14:50:00,18.66,18.68,18.66,18.68,9200.0,13.666,13.6806,13.666,13.6806,9200.0
2012-02-14 14:55:00,18.68,18.68,18.68,18.68,12000.0,13.6806,13.6806,13.6806,13.6806,12000.0
2012-02-14 15:00:00,18.68,18.69,18.63,18.63,28600.0,13.6806,13.6879,13.644,13.644,28600.0
2012-02-14 15:05:00,18.64,18.68,18.63,18.66,12400.0,13.6513,13.6806,13.644,13.666,12400.0
2012-02-14 15:10:00,18.66,18.67,18.65,18.65,11400.0,13.666,13.6733,13.6586,13.6586,11400.0
2012-02-14 15:15:00,18.65,18.65,18.58,18.6,106000.0,13.6586,13.6586,13.6074,13.622,106000.0
2012-02-14 15:20:00,18.61,18.61,18.56,18.59,56600.0,13.6293,13.6293,13.5927,13.6147,56600.0
2012-02-14 15:25:00,18.59,18.61,18.59,18.6,25200.0,13.6147,13.6293,13.6147,13.622,25200.0
2012-02-14 15:30:00,18.6,18.61,18.54,18.55,75000.0,13.622,13.6293,13.5781,13.5854,75000.0
2012-02-14 15:35:00,18.54,18.62,18.54,18.62,144200.0,13.5781,13.6367,13.5781,13.6367,144200.0
2012-02-14 15:40:00,18.63,18.72,18.61,18.72,75400.0,13.644,13.7099,13.6293,13.7099,75400.0
2012-02-14 15:45:00,18.72,18.78,18.7,18.77,127000.0,13.7099,13.7538,13.6953,13.7465,127000.0
2012-02-14 15:50:00,18.79,18.79,18.7,18.71,65400.0,13.7612,13.7612,13.6953,13.7026,65400.0
2012-02-14 15:55:00,18.72,18.73,18.7,18.72,97400.0,13.7099,13.7172,13.6953,13.7099,97400.0
2012-02-15 09:30:00,18.78,18.95,18.75,18.84,77000.0,13.7538,13.8783,13.7319,13.7978,77000.0
2012-02-15 09:35:00,18.84,18.85,18.75,18.75,40400.0,13.7978,13.8051,13.7319,13.7319,40400.0
2012-02-15 09:40:00,18.75,18.75,18.67,18.73,27600.0,13.7319,13.7319,13.6733,13.7172,27600.0
2012-02-15 09:45:00,18.74,18.74,18.63,18.66,96800.0,13.7245,13.7245,13.644,13.666,96800.0
2012-02-15 09:50:00,18.66,18.68,18.61,18.64,75400.0,13.666,13.6806,13.6293,13.6513,75400.0
2012-02-15 09:55:00,18.64,18.64,18.6,18.61,31400.0,13.6513,13.6513,13.622,13.6293,31400.0
2012-02-15 10:00:00,18.61,18.63,18.6,18.62,62000.0,13.6293,13.644,13.622,13.6367,62000.0
2012-02-15 10:05:00,18.61,18.62,18.54,18.54,40800.0,13.6293,13.6367,13.5781,13.5781,40800.0
2012-02-15 10:10:00,18.53,18.59,18.53,18.57,56200.0,13.5708,13.6147,13.5708,13.6,56200.0
2012-02-15 10:15:00,18.56,18.56,18.52,18.54,23800.0,13.5927,13.5927,13.5634,13.5781,23800.0
2012-02-15 10:20:00,18.54,18.65,18.52,18.65,53400.0,13.5781,13.6586,13.5634,13.6586,53400.0
2012-02-15 10:25:00,18.65,18.66,18.59,18.61,35800.0,13.6586,13.666,13.6147,13.6293,35800.0
2012-02-15 10:30:00,18.61,18.64,18.58,18.6,53000.0,13.6293,13.6513,13.6074,13.622,53000.0
2012-02-15 10:35:00,18.6,18.6,18.58,18.6,28600.0,13.622,13.622,13.6074,13.622,28600.0
2012-02-15 10:40:00,18.6,18.64,18.6,18.64,36400.0,13.622,13.6513,13.622,13.6513,36400.0
2012-02-15 10:45:00,18.64,18.66,18.59,18.61,91400.0,13.6513,13.666,13.6147,13.6293,91400.0
2012-02-15 10:50:00,18.62,18.66,18.62,18.64,29400.0,13.6367,13.666,13.6367,13.6513,29400.0
2012-02-15 10:55:00,18.64,18.66,18.58,18.58,249800.0,13.6513,13.666,13.6074,13.6074,249800.0
2012-02-15 11:00:00,18.58,18.65,18.58,18.65,34000.0,13.6074,13.6586,13.6074,13.6586,34000.0
2012-02-15 11:05:00,18.66,18.68,18.66,18.66,37200.0,13.666,13.6806,13.666,13.666,37200.0
2012-02-15 11:10:00,18.66,18.66,18.62,18.64,16200.0,13.666,13.666,13.6367,13.6513,16200.0
2012-02-15 11:15:00,18.64,18.7,18.64,18.68,26200.0,13.6513,13.6953,13.6513,13.6806,26200.0
2012-02-15 11:20:00,18.67,18.68,18.67,18.68,33600.0,13.6733,13.6806,13.6733,13.6806,33600.0
2012-02-15 11:25:00,18.68,18.68,18.67,18.68,16400.0,13.6806,13.6806,13.6733,13.6806,16400.0
2012-02-15 11:30:00,18.68,18.68,18.67,18.67,18800.0,13.6806,13.6806,13.6733,13.6733,18800.0
2012-02-15 11:35:00,18.67,18.68,18.66,18.68,19600.0,13.6733,13.6806,13.666,13.6806,19600.0
2012-02-15 11:40:00,18.68,18.72,18.67,18.72,23800.0,13.6806,13.7099,13.6733,13.7099,23800.0
2012-02-15 11:45:00,18.72,18.79,18.72,18.77,607000.0,13.7099,13.7612,13.7099,13.7465,607000.0
2012-02-15 11:50:00,18.77,18.82,18.77,18.81,21200.0,13.7465,13.7831,13.7465,13.7758,21200.0
2012-02-15 11:55:00,18.82,18.82,18.8,18.82,10600.0,13.7831,13.7831,13.7685,13.7831,10600.0
2012-02-15 12:00:00,18.82,18.82,18.77,18.77,7800.0,13.7831,13.7831,13.7465,13.7465,7800.0
2012-02-15 12:05:00,18.77,18.78,18.74,18.75,49800.0,13.7465,13.7538,13.7245,13.7319,49800.0
2012-02-15 12:10:00,18.75,18.75,18.74,18.75,130800.0,13.7319,13.7319,13.7245,13.7319,130800.0
2012-02-15 12:15:00,18.75,18.77,18.75,18.77,14400.0,13.7319,13.7465,13.7319,13.7465,14400.0
2012-02-15 12:20:00,18.76,18.76,18.73,18.73,13200.0,13.7392,13.7392,13.7172,13.7172,13200.0
2012-02-15 12:25:00,18.73,18.74,18.66,18.68,167000.0,13.7172,13.7245,13.666,13.6806,167000.0
2012-02-15 12:30:00,18.68,18.68,18.59,18.61,42200.0,13.6806,13.6806,13.6147,13.6293,42200.0
2012-02-15 12:35:00,18.62,18.65,18.62,18.63,6800.0,13.6367,13.6586,13.6367,13.644,6800.0
2012-02-15 12:40:00,18.63,18.64,18.59,18.59,25200.0,13.644,13.6513,13.6147,13.6147,25200.0
2012-02-15 12:45:00,18.59,18.6,18.56,18.58,25800.0,13.6147,13.622,13.5927,13.6074,25800.0
2012-02-15 12:50:00,18.58,18.59,18.53,18.54,43600.0,13.6074,13.6147,13.5708,13.5781,43600.0
2012-02-15 12:55:00,18.54,18.56,18.52,18.53,50600.0,13.5781,13.5927,13.5634,13.5708,50600.0
2012-02-15 13:00:00,18.53,18.57,18.48,18.57,59800.0,13.5708,13.6,13.5341,13.6,59800.0
2012-02-15 13:05:00,18.56,18.64,18.56,18.63,47600.0,13.5927,13.6513,13.5927,13.644,47600.0
2012-02-15 13:10:00,18.63,18.66,18.61,18.63,39200.0,13.644,13.666,13.6293,13.644,39200.0
2012-02-15 13:15:00,18.63,18.66,18.63,18.65,19200.0,13.644,13.666,13.644,13.6586,19200.0
2012-02-15 13:20:00,18.64,18.67,18.63,18.65,20200.0,13.6513,13.6733,13.644,13.6586,20200.0
2012-02-15 13:25:00,18.66,18.66,18.64,18.66,10200.0,13.666,13.666,13.6513,13.666,10200.0
2012-02-15 13:30:00,18.65,18.66,18.6,18.61,24200.0,13.6586,13.666,13.622,13.6293,24200.0
2012-02-15 13:35:00,18.6,18.65,18.6,18.64,33800.0,13.622,13.6586,13.622,13.6513,33800.0
2012-02-15 13:40:00,18.64,18.66,18.63,18.66,54200.0,13.6513,13.666,13.644,13.666,54200.0
2012-02-15 13:45:00,18.64,18.65,18.61,18.63,170200.0,13.6513,13.6586,13.6293,13.644,170200.0
2012-02-15 13:50:00,18.63,18.64,18.61,18.64,29200.0,13.644,13.6513,13.6293,13.6513,29200.0
2012-02-15 13:55:00,18.63,18.64,18.62,18.63,154400.0,13.644,13.6513,13.6367,13.644,154400.0
2012-02-15 14:00:00,18.63,18.65,18.63,18.63,185200.0,13.644,13.6586,13.644,13.644,185200.0
2012-02-15 14:05:00,18.63,18.66,18.63,18.63,24000.0,13.644,13.666,13.644,13.644,24000.0
2012-02-15 14:10:00,18.63,18.64,18.63,18.63,23000.0,13.644,13.6513,13.644,13.644,23000.0
2012-02-15 14:15:00,18.63,18.64,18.63,18.64,36000.0,13.644,13.6513,13.644,13.6513,36000.0
2012-02-15 14:20:00,18.64,18.66,18.64,18.66,27000.0,13.6513,13.666,13.6513,13.666,27000.0
2012-02-15 14:25:00,18.66,18.68,18.64,18.65,278600.0,13.666,13.6806,13.6513,13.6586,278600.0
2012-02-15 14:30:00,18.65,18.67,18.65,18.65,29000.0,13.6586,13.6733,13.6586,13.6586,29000.0
2012-02-15 14:35:00,18.65,18.66,18.65,18.65,23400.0,13.6586,13.666,13.6586,13.6586,23400.0
2012-02-15 14:40:00,18.65,18.66,18.65,18.66,26000.0,13.6586,13.666,13.6586,13.666,26000.0
2012-02-15 14:45:00,18.65,18.7,18.65,18.68,68200.0,13.6586,13.6953,13.6586,13.6806,68200.0
2012-02-15 14:50:00,18.67,18.68,18.67,18.68,35600.0,13.6733,13.6806,13.6733,13.6806,35600.0
2012-02-15 14:55:00,18.68,18.68,18.63,18.66,130600.0,13.6806,13.6806,13.644,13.666,130600.0
2012-02-15 15:00:00,18.65,18.65,18.59,18.59,112400.0,13.6586,13.6586,13.6147,13.6147,112400.0
2012-02-15 15:05:00,18.59,18.61,18.54,18.56,52400.0,13.6147,13.6293,13.5781,13.5927,52400.0
2012-02-15 15:10:00,18.56,18.61,18.56,18.6,81800.0,13.5927,13.6293,13.5927,13.622,81800.0
2012-02-15 15:15:00,18.61,18.61,18.58,18.6,95200.0,13.6293,13.6293,13.6074,13.622,95200.0
2012-02-15 15:20:00,18.6,18.61,18.59,18.59,51400.0,13.622,13.6293,13.6147,13.6147,51400.0
2012-02-15 15:25:00,18.6,18.61,18.59,18.59,51800.0,13.622,13.6293,13.6147,13.6147,51800.0
2012-02-15 15:30:00,18.6,18.61,18.59,18.61,39200.0,13.622,13.6293,13.6147,13.6293,39200.0
2012-02-15 15:35:00,18.61,18.63,18.6,18.63,48000.0,13.6293,13.644,13.622,13.644,48000.0
2012-02-15 15:40:00,18.63,18.65,18.62,18.64,51000.0,13.644,13.6586,13.6367,13.6513,51000.0
2012-02-15 15:45:00,18.65,18.66,18.61,18.63,52400.0,13.6586,13.666,13.6293,13.644,52400.0
2012-02-15 15:50:00,18.62,18.63,18.62,18.62,123800.0,13.6367,13.644,13.6367,13.6367,123800.0
2012-02-15 15:55:00,18.63,18.63,18.6,18.6,303200.0,13.644,13.644,13.622,13.622,303200.0
2012-02-16 09:30:00,18.57,18.67,18.57,18.67,31000.0,13.6,13.6733,13.6,13.6733,31000.0
2012-02-16 09:35:00,18.67,18.7,18.66,18.7,65400.0,13.6733,13.6953,13.666,13.6953,65400.0
2012-02-16 09:40:00,18.69,18.75,18.69,18.74,19600.0,13.6879,13.7319,13.6879,13.7245,19600.0
2012-02-16 09:45:00,18.75,18.81,18.7,18.8,71600.0,13.7319,13.7758,13.6953,13.7685,71600.0
2012-02-16 09:50:00,18.8,18.85,18.74,18.76,40800.0,13.7685,13.8051,13.7245,13.7392,40800.0
2012-02-16 09:55:00,18.75,18.79,18.73,18.76,31400.0,13.7319,13.7612,13.7172,13.7392,31400.0
2012-02-16 10:00:00,18.78,18.8,18.71,18.73,30000.0,13.7538,13.7685,13.7026,13.7172,30000.0
2012-02-16 10:05:00,18.74,18.76,18.74,18.74,19200.0,13.7245,13.7392,13.7245,13.7245,19200.0
2012-02-16 10:10:00,18.75,18.75,18.71,18.72,30600.0,13.7319,13.7319,13.7026,13.7099,30600.0
2012-02-16 10:15:00,18.72,18.73,18.69,18.72,30800.0,13.7099,13.7172,13.6879,13.7099,30800.0
2012-02-16 10:20:00,18.71,18.72,18.68,18.72,69800.0,13.7026,13.7099,13.6806,13.7099,69800.0
2012-02-16 10:25:00,18.73,18.8,18.72,18.8,32000.0,13.7172,13.7685,13.7099,13.7685,32000.0
2012-02-16 10:30:00,18.8,18.81,18.74,18.74,29000.0,13.7685,13.7758,13.7245,13.7245,29000.0
2012-02-16 10:35:00,18.75,18.79,18.74,18.74,11200.0,13.7319,13.7612,13.7245,13.7245,11200.0
2012-02-16 10:40:00,18.73,18.73,18.71,18.72,11400.0,13.7172,13.7172,13.7026,13.7099,11400.0
2012-02-16 10:45:00,18.72,18.74,18.71,18.73,87000.0,13.7099,13.7245,13.7026,13.7172,87000.0
2012-02-16 10:50:00,18.73,18.73,18.7,18.71,45200.0,13.7172,13.7172,13.6953,13.7026,45200.0
2012-02-16 10:55:00,18.72,18.72,18.7,18.71,90800.0,13.7099,13.7099,13.6953,13.7026,90800.0
2012-02-16 11:00:00,18.71,18.71,18.67,18.67,30000.0,13.7026,13.7026,13.6733,13.6733,30000.0
2012-02-16 11:05:00,18.67,18.68,18.65,18.65,39400.0,13.6733,13.6806,13.6586,13.6586,39400.0
2012-02-16 11:10:00,18.66,18.66,18.64,18.65,102600.0,13.666,13.666,13.6513,13.6586,102600.0
2012-02-16 11:15:00,18.65,18.66,18.64,18.65,88000.0,13.6586,13.666,13.6513,13.6586,88000.0
2012-02-16 11:20:00,18.64,18.65,18.61,18.61,154200.0,13.6513,13.6586,13.6293,13.6293,154200.0
2012-02-16 11:25:00,18.62,18.63,18.6,18.61,99000.0,13.6367,13.644,13.622,13.6293,99000.0
2012-02-16 11:30:00,18.62,18.71,18.61,18.71,55400.0,13.6367,13.7026,13.6293,13.7026,55400.0
2012-02-16 11:35:00,18.71,18.77,18.71,18.73,69400.0,13.7026,13.7465,13.7026,13.7172,69400.0
2012-02-16 11:40:00,18.72,18.72,18.65,18.65,24200.0,13.7099,13.7099,13.6586,13.6586,24200.0
2012-02-16 11:45:00,18.65,18.66,18.63,18.64,266800.0,13.6586,13.666,13.644,13.6513,266800.0
2012-02-16 11:50:00,18.64,18.64,18.62,18.64,82800.0,13.6513,13.6513,13.6367,13.6513,82800.0
2012-02-16 11:55:00,18.64,18.67,18.63,18.65,20800.0,13.6513,13.6733,13.644,13.6586,20800.0
2012-02-16 12:00:00,18.66,18.68,18.65,18.67,38600.0,13.666,13.6806,13.6586,13.6733,38600.0
2012-02-16 12:05:00,18.67,18.67,18.64,18.66,27200.0,13.6733,13.6733,13.6513,13.666,27200.0
2012-02-16 12:10:00,18.66,18.68,18.65,18.68,20000.0,13.666,13.6806,13.6586,13.6806,20000.0
2012-02-16 12:15:00,18.68,18.68,18.65,18.65,37800.0,13.6806,13.6806,13.6586,13.6586,37800.0
2012-02-16 12:20:00,18.66,18.67,18.65,18.66,34000.0,13.666,13.6733,13.6586,13.666,34000.0
2012-02-16 12:25:00,18.67,18.68,18.65,18.67,16800.0,13.6733,13.6806,13.6586,13.6733,16800.0
2012-02-16 12:30:00,18.67,18.7,18.67,18.68,10400.0,13.6733,13.6953,13.6733,13.6806,10400.0
2012-02-16 12:35:00,18.68,18.7,18.68,18.69,7800.0,13.6806,13.6953,13.6806,13.6879,7800.0
2012-02-16 12:40:00,18.69,18.69,18.67,18.67,8000.0,13.6879,13.6879,13.6733,13.6733,8000.0
2012-02-16 12:45:00,18.67,18.68,18.65,18.66,17400.0,13.6733,13.6806,13.6586,13.666,17400.0
2012-02-16 12:50:00,18.67,18.67,18.66,18.66,12400.0,13.6733,13.6733,13.666,13.666,12400.0
2012-02-16 12:55:00,18.66,18.67,18.66,18.67,7800.0,13.666,13.6733,13.666,13.6733,7800.0
2012-02-16 13:00:00,18.67,18.7,18.67,18.69,7200.0,13.6733,13.6953,13.6733,13.6879,7200.0
2012-02-16 13:05:00,18.7,18.71,18.68,18.68,12800.0,13.6953,13.7026,13.6806,13.6806,12800.0
2012-02-16 13:10:00,18.68,18.7,18.67,18.7,17000.0,13.6806,13.6953,13.6733,13.6953,17000.0
2012-02-16 13:15:00,18.7,18.7,18.67,18.67,14600.0,13.6953,13.6953,13.6733,13.6733,14600.0
2012-02-16 13:20:00,18.67,18.69,18.67,18.69,20400.0,13.6733,13.6879,13.6733,13.6879,20400.0
2012-02-16 13:25:00,18.69,18.7,18.66,18.7,27400.0,13.6879,13.6953,13.666,13.6953,27400.0
2012-02-16 13:30:00,18.7,18.72,18.7,18.71,7600.0,13.6953,13.7099,13.6953,13.7026,7600.0
2012-02-16 13:35:00,18.72,18.72,18.65,18.66,71400.0,13.7099,13.7099,13.6586,13.666,71400.0
2012-02-16 13:40:00,18.65,18.66,18.65,18.65,20400.0,13.6586,13.666,13.6586,13.6586,20400.0
2012-02-16 13:45:00,18.66,18.67,18.65,18.67,189200.0,13.666,13.6733,13.6586,13.6733,189200.0
2012-02-16 13:50:00,18.67,18.68,18.65,18.68,38000.0,13.6733,13.6806,13.6586,13.6806,38000.0
2012-02-16 13:55:00,18.67,18.67,18.65,18.67,22600.0,13.6733,13.6733,13.6586,13.6733,22600.0
2012-02-16 14:00:00,18.66,18.68,18.66,18.67,9200.0,13.666,13.6806,13.666,13.6733,9200.0
2012-02-16 14:05:00,18.66,18.68,18.66,18.67,12000.0,13.666,13.6806,13.666,13.6733,12000.0
2012-02-16 14:10:00,18.66,18.67,18.66,18.66,14000.0,13.666,13.6733,13.666,13.666,14000.0
2012-02-16 14:15:00,18.66,18.68,18.66,18.67,32800.0,13.666,13.6806,13.666,13.6733,32800.0
2012-02-16 14:20:00,18.67,18.68,18.66,18.67,114000.0,13.6733,13.6806,13.666,13.6733,114000.0
2012-02-16 14:25:00,18.67,18.68,18.66,18.66,15600.0,13.6733,13.6806,13.666,13.666,15600.0
2012-02-16 14:30:00,18.67,18.68,18.66,18.67,42400.0,13.6733,13.6806,13.666,13.6733,42400.0
2012-02-16 14:35:00,18.66,18.67,18.65,18.67,28800.0,13.666,13.6733,13.6586,13.6733,28800.0
2012-02-16 14:40:00,18.66,18.67,18.65,18.66,37400.0,13.666,13.6733,13.6586,13.666,37400.0
2012-02-16 14:45:00,18.67,18.67,18.65,18.66,31000.0,13.6733,13.6733,13.6586,13.666,31000.0
2012-02-16 14:50:00,18.66,18.67,18.65,18.66,23800.0,13.666,13.6733,13.6586,13.666,23800.0
2012-02-16 14:55:00,18.67,18.68,18.66,18.68,76200.0,13.6733,13.6806,13.666,13.6806,76200.0
2012-02-16 15:00:00,18.68,18.71,18.68,18.71,15200.0,13.6806,13.7026,13.6806,13.7026,15200.0
2012-02-16 15:05:00,18.71,18.73,18.7,18.71,37400.0,13.7026,13.7172,13.6953,13.7026,37400.0
2012-02-16 15:10:00,18.71,18.71,18.67,18.69,23600.0,13.7026,13.7026,13.6733,13.6879,23600.0
2012-02-16 15:15:00,18.69,18.69,18.65,18.68,52200.0,13.6879,13.6879,13.6586,13.6806,52200.0
2012-02-16 15:20:00,18.68,18.68,18.65,18.68,44800.0,13.6806,13.6806,13.6586,13.6806,44800.0
2012-02-16 15:25:00,18.68,18.68,18.66,18.68,37600.0,13.6806,13.6806,13.666,13.6806,37600.0
2012-02-16 15:30:00,18.68,18.69,18.67,18.67,97000.0,13.6806,13.6879,13.6733,13.6733,97000.0
2012-02-16 15:35:00,18.67,18.7,18.67,18.68,40600.0,13.6733,13.6953,13.6733,13.6806,40600.0
2012-02-16 15:40:00,18.68,18.69,18.68,18.68,113600.0,13.6806,13.6879,13.6806,13.6806,113600.0
2012-02-16 15:45:00,18.68,18.71,18.67,18.7,106000.0,13.6806,13.7026,13.6733,13.6953,106000.0
2012-02-16 15:50:00,18.7,18.7,18.67,18.67,188600.0,13.6953,13.6953,13.6733,13.6733,188600.0
2012-02-16 15:55:00,18.68,18.68,18.66,18.67,234400.0,13.6806,13.6806,13.666,13.6733,234400.0
2012-02-17 09:30:00,18.72,18.78,18.72,18.78,18200.0,13.7099,13.7538,13.7099,13.7538,18200.0
2012-02-17 09:35:00,18.76,18.84,18.72,18.83,14000.0,13.7392,13.7978,13.7099,13.7905,14000.0
2012-02-17 09:40:00,18.85,18.9,18.81,18.86,10400.0,13.8051,13.8417,13.7758,13.8124,10400.0
2012-02-17 09:45:00,18.86,18.86,18.77,18.81,49200.0,13.8124,13.8124,13.7465,13.7758,49200.0
2012-02-17 09:50:00,18.8,18.88,18.79,18.86,42600.0,13.7685,13.8271,13.7612,13.8124,42600.0
2012-02-17 09:55:00,18.88,18.89,18.83,18.87,36200.0,13.8271,13.8344,13.7905,13.8198,36200.0
2012-02-17 10:00:00,18.88,18.89,18.84,18.84,27400.0,13.8271,13.8344,13.7978,13.7978,27400.0
2012-02-17 10:05:00,18.86,18.86,18.84,18.85,15200.0,13.8124,13.8124,13.7978,13.8051,15200.0
2012-02-17 10:10:00,18.86,18.9,18.84,18.9,100600.0,13.8124,13.8417,13.7978,13.8417,100600.0
2012-02-17 10:15:00,18.9,18.93,18.89,18.93,134600.0,13.8417,13.8637,13.8344,13.8637,134600.0
2012-02-17 10:20:00,18.93,18.96,18.92,18.95,22200.0,13.8637,13.8857,13.8564,13.8783,22200.0
2012-02-17 10:25:00,18.95,18.97,18.93,18.97,15600.0,13.8783,13.893,13.8637,13.893,15600.0
2012-02-17 10:30:00,18.96,18.96,18.92,18.94,21000.0,13.8857,13.8857,13.8564,13.871,21000.0
2012-02-17 10:35:00,18.94,18.97,18.94,18.96,20600.0,13.871,13.893,13.871,13.8857,20600.0
2012-02-17 10:40:00,18.96,18.99,18.96,18.98,16400.0,13.8857,13.9076,13.8857,13.9003,16400.0
2012-02-17 10:45:00,18.98,19.02,18.98,19.02,21600.0,13.9003,13.9296,13.9003,13.9296,21600.0
2012-02-17 10:50:00,19.01,19.05,19.0,19.0,26000.0,13.9223,13.9516,13.915,13.915,26000.0
2012-02-17 10:55:00,19.01,19.03,19.0,19.03,34000.0,13.9223,13.9369,13.915,13.9369,34000.0
2012-02-17 11:00:00,19.03,19.03,18.97,18.99,47600.0,13.9369,13.9369,13.893,13.9076,47600.0
2012-02-17 11:05:00,18.98,18.99,18.94,18.96,37200.0,13.9003,13.9076,13.871,13.8857,37200.0
2012-02-17 11:10:00,18.95,18.97,18.95,18.96,26800.0,13.8783,13.893,13.8783,13.8857,26800.0
2012-02-17 11:15:00,18.95,18.99,18.93,18.99,67600.0,13.8783,13.9076,13.8637,13.9076,67600.0
2012-02-17 11:20:00,18.98,19.0,18.98,19.0,14600.0,13.9003,13.915,13.9003,13.915,14600.0
2012-02-17 11:25:00,19.0,19.0,18.93,18.93,30200.0,13.915,13.915,13.8637,13.8637,30200.0
2012-02-17 11:30:00,18.93,18.93,18.86,18.86,10200.0,13.8637,13.8637,13.8124,13.8124,10200.0
2012-02-17 11:35:00,18.86,18.88,18.85,18.88,18800.0,13.8124,13.8271,13.8051,13.8271,18800.0
2012-02-17 11:40:00,18.89,18.94,18.88,18.94,79400.0,13.8344,13.871,13.8271,13.871,79400.0
2012-02-17 11:45:00,18.94,18.97,18.93,18.95,29800.0,13.871,13.893,13.8637,13.8783,29800.0
2012-02-17 11:50:00,18.96,18.98,18.96,18.98,13200.0,13.8857,13.9003,13.8857,13.9003,13200.0
2012-02-17 11:55:00,18.98,18.98,18.95,18.95,22800.0,13.9003,13.9003,13.8783,13.8783,22800.0
2012-02-17 12:00:00,18.95,18.97,18.95,18.96,18600.0,13.8783,13.893,13.8783,13.8857,18600.0
2012-02-17 12:05:00,18.95,18.99,18.95,18.98,9000.0,13.8783,13.9076,13.8783,13.9003,9000.0
2012-02-17 12:10:00,18.99,19.04,18.99,19.03,25800.0,13.9076,13.9443,13.9076,13.9369,25800.0
2012-02-17 12:15:00,19.03,19.05,19.02,19.04,21000.0,13.9369,13.9516,13.9296,13.9443,21000.0
2012-02-17 12:20:00,19.04,19.04,18.99,19.0,23600.0,13.9443,13.9443,13.9076,13.915,23600.0
2012-02-17 12:25:00,19.0,19.0,18.97,18.98,24800.0,13.915,13.915,13.893,13.9003,24800.0
2012-02-17 12:30:00,18.97,18.99,18.97,18.99,9800.0,13.893,13.9076,13.893,13.9076,9800.0
2012-02-17 12:35:00,18.98,19.02,18.98,19.02,25800.0,13.9003,13.9296,13.9003,13.9296,25800.0
2012-02-17 12:40:00,19.02,19.05,19.02,19.04,16200.0,13.9296,13.9516,13.9296,13.9443,16200.0
2012-02-17 12:45:00,19.04,19.04,19.02,19.02,15600.0,13.9443,13.9443,13.9296,13.9296,15600.0
2012-02-17 12:50:00,19.02,19.03,19.02,19.02,8800.0,13.9296,13.9369,13.9296,13.9296,8800.0
2012-02-17 12:55:00,19.02,19.04,19.02,19.03,19600.0,13.9296,13.9443,13.9296,13.9369,19600.0
2012-02-17 13:00:00,19.03,19.03,19.03,19.03,10200.0,13.9369,13.9369,13.9369,13.9369,10200.0
2012-02-17 13:05:00,19.03,19.03,19.0,19.0,15000.0,13.9369,13.9369,13.915,13.915,15000.0
2012-02-17 13:10:00,19.0,19.03,19.0,19.03,14400.0,13.915,13.9369,13.915,13.9369,14400.0
2012-02-17 13:15:00,19.04,19.05,19.03,19.04,4600.0,13.9443,13.9516,13.9369,13.9443,4600.0
2012-02-17 13:20:00,19.05,19.1,19.05,19.09,24400.0,13.9516,13.9882,13.9516,13.9809,24400.0
2012-02-17 13:25:00,19.09,19.09,19.07,19.07,21400.0,13.9809,13.9809,13.9662,13.9662,21400.0
2012-02-17 13:30:00,19.07,19.09,19.07,19.08,16600.0,13.9662,13.9809,13.9662,13.9736,16600.0
2012-02-17 13:35:00,19.08,19.08,19.06,19.08,14200.0,13.9736,13.9736,13.9589,13.9736,14200.0
2012-02-17 13:40:00,19.08,19.08,19.07,19.07,5000.0,13.9736,13.9736,13.9662,13.9662,5000.0
2012-02-17 13:45:00,19.08,19.08,19.07,19.07,40800.0,13.9736,13.9736,13.9662,13.9662,40800.0
2012-02-17 13:50:00,19.08,19.08,19.05,19.05,19600.0,13.9736,13.9736,13.9516,13.9516,19600.0
2012-02-17 13:55:00,19.04,19.05,19.03,19.03,14000.0,13.9443,13.9516,13.9369,13.9369,14000.0
2012-02-17 14:00:00,19.03,19.03,19.0,19.0,42200.0,13.9369,13.9369,13.915,13.915,42200.0
2012-02-17 14:05:00,19.0,19.0,19.0,19.0,27200.0,13.915,13.915,13.915,13.915,27200.0
2012-02-17 14:10:00,19.0,19.0,19.0,19.0,8000.0,13.915,13.915,13.915,13.915,8000.0
2012-02-17 14:15:00,19.0,19.0,18.99,19.0,38600.0,13.915,13.915,13.9076,13.915,38600.0
2012-02-17 14:20:00,19.0,19.02,19.0,19.02,17600.0,13.915,13.9296,13.915,13.9296,17600.0
2012-02-17 14:25:00,19.02,19.02,19.0,19.0,6000.0,13.9296,13.9296,13.915,13.915,6000.0
2012-02-17 14:30:00,19.0,19.01,19.0,19.0,12800.0,13.915,13.9223,13.915,13.915,12800.0
2012-02-17 14:35:00,19.01,19.01,19.0,19.0,5000.0,13.9223,13.9223,13.915,13.915,5000.0
2012-02-17 14:40:00,19.0,19.01,19.0,19.0,14200.0,13.915,13.9223,13.915,13.915,14200.0
2012-02-17 14:45:00,19.0,19.0,19.0,19.0,14800.0,13.915,13.915,13.915,13.915,14800.0
2012-02-17 14:50:00,19.0,19.0,19.0,19.0,6800.0,13.915,13.915,13.915,13.915,6800.0
2012-02-17 14:55:00,19.0,19.0,19.0,19.0,35200.0,13.915,13.915,13.915,13.915,35200.0
2012-02-17 15:00:00,19.0,19.01,19.0,19.0,69400.0,13.915,13.9223,13.915,13.915,69400.0
2012-02-17 15:05:00,19.0,19.0,19.0,19.0,72400.0,13.915,13.915,13.915,13.915,72400.0
2012-02-17 15:10:00,19.0,19.02,19.0,19.01,50400.0,13.915,13.9296,13.915,13.9223,50400.0
2012-02-17 15:15:00,19.02,19.02,19.0,19.0,59400.0,13.9296,13.9296,13.915,13.915,59400.0
2012-02-17 15:20:00,19.0,19.01,19.0,19.0,58000.0,13.915,13.9223,13.915,13.915,58000.0
2012-02-17 15:25:00,19.0,19.0,19.0,19.0,16000.0,13.915,13.915,13.915,13.915,16000.0
2012-02-17 15:30:00,19.0,19.0,19.0,19.0,15400.0,13.915,13.915,13.915,13.915,15400.0
2012-02-17 15:35:00,19.0,19.02,18.99,19.0,92200.0,13.915,13.9296,13.9076,13.915,92200.0
2012-02-17 15:40:00,19.0,19.01,19.0,19.0,31000.0,13.915,13.9223,13.915,13.915,31000.0
2012-02-17 15:45:00,19.0,19.0,19.0,19.0,74600.0,13.915,13.915,13.915,13.915,74600.0
2012-02-17 15:50:00,19.0,19.01,18.99,19.0,217800.0,13.915,13.9223,13.9076,13.915,217800.0
2012-02-17 15:55:00,19.0,19.0,19.0,19.0,101400.0,13.915,13.915,13.915,13.915,101400.0
2012-02-21 09:30:00,19.05,19.15,19.04,19.13,92200.0,13.9516,14.0248,13.9443,14.0102,92200.0
2012-02-21 09:35:00,19.15,19.18,19.08,19.16,43800.0,14.0248,14.0468,13.9736,14.0321,43800.0
2012-02-21 09:40:00,19.16,19.25,19.13,19.22,78200.0,14.0321,14.0981,14.0102,14.0761,78200.0
2012-02-21 09:45:00,19.22,19.33,19.19,19.25,132600.0,14.0761,14.1566,14.0541,14.0981,132600.0
2012-02-21 09:50:00,19.24,19.28,19.06,19.07,103800.0,14.0907,14.12,13.9589,13.9662,103800.0
2012-02-21 09:55:00,19.07,19.18,19.04,19.18,88000.0,13.9662,14.0468,13.9443,14.0468,88000.0
2012-02-21 10:00:00,19.18,19.18,19.1,19.11,139600.0,14.0468,14.0468,13.9882,13.9955,139600.0
2012-02-21 10:05:00,19.11,19.13,19.1,19.11,37600.0,13.9955,14.0102,13.9882,13.9955,37600.0
2012-02-21 10:10:00,19.11,19.16,19.1,19.15,33000.0,13.9955,14.0321,13.9882,14.0248,33000.0
2012-02-21 10:15:00,19.15,19.16,19.14,19.15,86600.0,14.0248,14.0321,14.0175,14.0248,86600.0
2012-02-21 10:20:00,19.15,19.21,19.14,19.19,114400.0,14.0248,14.0688,14.0175,14.0541,114400.0
2012-02-21 10:25:00,19.2,19.21,19.16,19.17,47800.0,14.0614,14.0688,14.0321,14.0395,47800.0
2012-02-21 10:30:00,19.17,19.18,19.15,19.18,32200.0,14.0395,14.0468,14.0248,14.0468,32200.0
2012-02-21 10:35:00,19.17,19.18,19.15,19.18,32800.0,14.0395,14.0468,14.0248,14.0468,32800.0
2012-02-21 10:40:00,19.18,19.18,19.11,19.11,337600.0,14.0468,14.0468,13.9955,13.9955,337600.0
2012-02-21 10:45:00,19.11,19.11,19.1,19.11,131000.0,13.9955,13.9955,13.9882,13.9955,131000.0
2012-02-21 10:50:00,19.1,19.11,19.06,19.07,151400.0,13.9882,13.9955,13.9589,13.9662,151400.0
2012-02-21 10:55:00,19.07,19.1,19.07,19.09,21200.0,13.9662,13.9882,13.9662,13.9809,21200.0
2012-02-21 11:00:00,19.1,19.15,19.1,19.13,39400.0,13.9882,14.0248,13.9882,14.0102,39400.0
2012-02-21 11:05:00,19.13,19.14,19.08,19.11,232200.0,14.0102,14.0175,13.9736,13.9955,232200.0
2012-02-21 11:10:00,19.11,19.11,19.08,19.08,22800.0,13.9955,13.9955,13.9736,13.9736,22800.0
2012-02-21 11:15:00,19.08,19.08,19.01,19.05,42800.0,13.9736,13.9736,13.9223,13.9516,42800.0
2012-02-21 11:20:00,19.04,19.07,19.03,19.04,96000.0,13.9443,13.9662,13.9369,13.9443,96000.0
2012-02-21 11:25:00,19.04,19.05,19.02,19.03,60800.0,13.9443,13.9516,13.9296,13.9369,60800.0
2012-02-21 11:30:00,19.03,19.06,19.03,19.04,55800.0,13.9369,13.9589,13.9369,13.9443,55800.0
2012-02-21 11:35:00,19.05,19.06,19.0,19.05,294200.0,13.9516,13.9589,13.915,13.9516,294200.0
2012-02-21 11:40:00,19.04,19.05,19.02,19.03,27600.0,13.9443,13.9516,13.9296,13.9369,27600.0
2012-02-21 11:45:00,19.02,19.04,19.01,19.02,19400.0,13.9296,13.9443,13.9223,13.9296,19400.0
2012-02-21 11:50:00,19.01,19.02,18.97,18.99,52200.0,13.9223,13.9296,13.893,13.9076,52200.0
2012-02-21 11:55:00,18.98,19.03,18.98,18.98,75800.0,13.9003,13.9369,13.9003,13.9003,75800.0
2012-02-21 12:00:00,18.99,19.03,18.99,19.02,72200.0,13.9076,13.9369,13.9076,13.9296,72200.0
2012-02-21 12:05:00,19.02,19.04,19.02,19.02,30200.0,13.9296,13.9443,13.9296,13.9296,30200.0
2012-02-21 12:10:00,19.02,19.03,19.0,19.0,44800.0,13.9296,13.9369,13.915,13.915,44800.0
2012-02-21 12:15:00,19.0,19.01,18.96,18.96,40800.0,13.915,13.9223,13.8857,13.8857,40800.0
2012-02-21 12:20:00,18.96,19.0,18.96,18.98,21000.0,13.8857,13.915,13.8857,13.9003,21000.0
2012-02-21 12:25:00,18.98,19.0,18.97,19.0,18400.0,13.9003,13.915,13.893,13.915,18400.0
2012-02-21 12:30:00,19.0,19.02,19.0,19.0,32200.0,13.915,13.9296,13.915,13.915,32200.0
2012-02-21 12:35:00,19.0,19.01,18.99,19.0,25800.0,13.915,13.9223,13.9076,13.915,25800.0
2012-02-21 12:40:00,19.0,19.0,18.99,19.0,35400.0,13.915,13.915,13.9076,13.915,35400.0
2012-02-21 12:45:00,19.0,19.0,18.99,19.0,61200.0,13.915,13.915,13.9076,13.915,61200.0
2012-02-21 12:50:00,19.0,19.0,18.99,18.99,23000.0,13.915,13.915,13.9076,13.9076,23000.0
2012-02-21 12:55:00,18.99,18.99,18.97,18.98,39800.0,13.9076,13.9076,13.893,13.9003,39800.0
2012-02-21 13:00:00,18.98,19.0,18.98,18.99,76600.0,13.9003,13.915,13.9003,13.9076,76600.0
2012-02-21 13:05:00,18.98,18.99,18.98,18.98,220000.0,13.9003,13.9076,13.9003,13.9003,220000.0
2012-02-21 13:10:00,18.99,18.99,18.97,18.98,36000.0,13.9076,13.9076,13.893,13.9003,36000.0
2012-02-21 13:15:00,18.98,18.99,18.97,18.99,89200.0,13.9003,13.9076,13.893,13.9076,89200.0
2012-02-21 13:20:00,18.98,18.99,18.98,18.99,20000.0,13.9003,13.9076,13.9003,13.9076,20000.0
2012-02-21 13:25:00,18.98,18.99,18.98,18.99,83200.0,13.9003,13.9076,13.9003,13.9076,83200.0
2012-02-21 13:30:00,18.98,18.99,18.97,18.99,24600.0,13.9003,13.9076,13.893,13.9076,24600.0
2012-02-21 13:35:00,18.99,18.99,18.97,18.98,60800.0,13.9076,13.9076,13.893,13.9003,60800.0
2012-02-21 13:40:00,18.98,18.99,18.97,18.97,117600.0,13.9003,13.9076,13.893,13.893,117600.0
2012-02-21 13:45:00,18.97,18.97,18.96,18.96,26000.0,13.893,13.893,13.8857,13.8857,26000.0
2012-02-21 13:50:00,18.96,18.99,18.95,18.98,37400.0,13.8857,13.9076,13.8783,13.9003,37400.0
2012-02-21 13:55:00,18.97,18.98,18.95,18.96,194400.0,13.893,13.9003,13.8783,13.8857,194400.0
2012-02-21 14:00:00,18.96,18.96,18.91,18.92,247000.0,13.8857,13.8857,13.8491,13.8564,247000.0
2012-02-21 14:05:00,18.92,18.92,18.85,18.85,172400.0,13.8564,13.8564,13.8051,13.8051,172400.0
2012-02-21 14:10:00,18.85,18.86,18.83,18.84,51200.0,13.8051,13.8124,13.7905,13.7978,51200.0
2012-02-21 14:15:00,18.84,18.86,18.82,18.82,79400.0,13.7978,13.8124,13.7831,13.7831,79400.0
2012-02-21 14:20:00,18.82,18.84,18.82,18.83,39000.0,13.7831,13.7978,13.7831,13.7905,39000.0
2012-02-21 14:25:00,18.83,18.84,18.8,18.81,113800.0,13.7905,13.7978,13.7685,13.7758,113800.0
2012-02-21 14:30:00,18.81,18.81,18.8,18.81,76200.0,13.7758,13.7758,13.7685,13.7758,76200.0
2012-02-21 14:35:00,18.81,18.82,18.8,18.81,56200.0,13.7758,13.7831,13.7685,13.7758,56200.0
2012-02-21 14:40:00,18.81,18.82,18.77,18.78,35600.0,13.7758,13.7831,13.7465,13.7538,35600.0
2012-02-21 14:45:00,18.78,18.78,18.73,18.75,41800.0,13.7538,13.7538,13.7172,13.7319,41800.0
2012-02-21 14:50:00,18.76,18.76,18.71,18.73,37600.0,13.7392,13.7392,13.7026,13.7172,37600.0
2012-02-21 14:55:00,18.73,18.73,18.69,18.71,165000.0,13.7172,13.7172,13.6879,13.7026,165000.0
2012-02-21 15:00:00,18.71,18.72,18.68,18.7,88200.0,13.7026,13.7099,13.6806,13.6953,88200.0
2012-02-21 15:05:00,18.7,18.71,18.68,18.71,90600.0,13.6953,13.7026,13.6806,13.7026,90600.0
2012-02-21 15:10:00,18.71,18.74,18.71,18.71,150400.0,13.7026,13.7245,13.7026,13.7026,150400.0
2012-02-21 15:15:00,18.71,18.72,18.68,18.7,77400.0,13.7026,13.7099,13.6806,13.6953,77400.0
2012-02-21 15:20:00,18.7,18.72,18.68,18.7,91200.0,13.6953,13.7099,13.6806,13.6953,91200.0
2012-02-21 15:25:00,18.7,18.72,18.67,18.71,39800.0,13.6953,13.7099,13.6733,13.7026,39800.0
2012-02-21 15:30:00,18.71,18.72,18.68,18.7,135000.0,13.7026,13.7099,13.6806,13.6953,135000.0
2012-02-21 15:35:00,18.7,18.7,18.68,18.69,137400.0,13.6953,13.6953,13.6806,13.6879,137400.0
2012-02-21 15:40:00,18.69,18.7,18.68,18.68,279000.0,13.6879,13.6953,13.6806,13.6806,279000.0
2012-02-21 15:45:00,18.69,18.74,18.68,18.7,141000.0,13.6879,13.7245,13.6806,13.6953,141000.0
2012-02-21 15:50:00,18.7,18.75,18.7,18.75,94000.0,13.6953,13.7319,13.6953,13.7319,94000.0
2012-02-21 15:55:00,18.75,18.75,18.72,18.74,142400.0,13.7319,13.7319,13.7099,13.7245,142400.0
2012-02-22 09:30:00,18.75,18.79,18.68,18.79,16800.0,13.7319,13.7612,13.6806,13.7612,16800.0
2012-02-22 09:35:00,18.79,18.89,18.78,18.82,7600.0,13.7612,13.8344,13.7538,13.7831,7600.0
2012-02-22 09:40:00,18.83,18.86,18.82,18.84,6800.0,13.7905,13.8124,13.7831,13.7978,6800.0
2012-02-22 09:45:00,18.85,18.89,18.78,18.8,63800.0,13.8051,13.8344,13.7538,13.7685,63800.0
2012-02-22 09:50:00,18.81,18.83,18.77,18.78,44400.0,13.7758,13.7905,13.7465,13.7538,44400.0
2012-02-22 09:55:00,18.79,18.83,18.75,18.81,35400.0,13.7612,13.7905,13.7319,13.7758,35400.0
2012-02-22 10:00:00,18.82,18.82,18.72,18.74,184400.0,13.7831,13.7831,13.7099,13.7245,184400.0
2012-02-22 10:05:00,18.75,18.77,18.7,18.75,39200.0,13.7319,13.7465,13.6953,13.7319,39200.0
2012-02-22 10:10:00,18.73,18.79,18.72,18.72,99600.0,13.7172,13.7612,13.7099,13.7099,99600.0
2012-02-22 10:15:00,18.72,18.79,18.72,18.77,15200.0,13.7099,13.7612,13.7099,13.7465,15200.0
2012-02-22 10:20:00,18.77,18.78,18.75,18.77,14800.0,13.7465,13.7538,13.7319,13.7465,14800.0
2012-02-22 10:25:00,18.78,18.81,18.71,18.72,16600.0,13.7538,13.7758,13.7026,13.7099,16600.0
2012-02-22 10:30:00,18.72,18.74,18.7,18.74,52600.0,13.7099,13.7245,13.6953,13.7245,52600.0
2012-02-22 10:35:00,18.73,18.74,18.71,18.72,16000.0,13.7172,13.7245,13.7026,13.7099,16000.0
2012-02-22 10:40:00,18.72,18.77,18.71,18.71,11600.0,13.7099,13.7465,13.7026,13.7026,11600.0
2012-02-22 10:45:00,18.71,18.75,18.7,18.73,25200.0,13.7026,13.7319,13.6953,13.7172,25200.0
2012-02-22 10:50:00,18.74,18.75,18.7,18.72,26800.0,13.7245,13.7319,13.6953,13.7099,26800.0
2012-02-22 10:55:00,18.72,18.74,18.7,18.74,21600.0,13.7099,13.7245,13.6953,13.7245,21600.0
2012-02-22 11:00:00,18.74,18.76,18.73,18.74,25400.0,13.7245,13.7392,13.7172,13.7245,25400.0
2012-02-22 11:05:00,18.74,18.75,18.71,18.75,31200.0,13.7245,13.7319,13.7026,13.7319,31200.0
2012-02-22 11:10:00,18.75,18.76,18.73,18.74,29200.0,13.7319,13.7392,13.7172,13.7245,29200.0
2012-02-22 11:15:00,18.73,18.76,18.73,18.74,33000.0,13.7172,13.7392,13.7172,13.7245,33000.0
2012-02-22 11:20:00,18.74,18.79,18.74,18.78,37600.0,13.7245,13.7612,13.7245,13.7538,37600.0
2012-02-22 11:25:00,18.78,18.78,18.75,18.77,20200.0,13.7538,13.7538,13.7319,13.7465,20200.0
2012-02-22 11:30:00,18.77,18.78,18.75,18.76,13400.0,13.7465,13.7538,13.7319,13.7392,13400.0
2012-02-22 11:35:00,18.78,18.79,18.77,18.78,17400.0,13.7538,13.7612,13.7465,13.7538,17400.0
2012-02-22 11:40:00,18.78,18.78,18.75,18.77,26200.0,13.7538,13.7538,13.7319,13.7465,26200.0
2012-02-22 11:45:00,18.75,18.78,18.74,18.77,47000.0,13.7319,13.7538,13.7245,13.7465,47000.0
2012-02-22 11:50:00,18.77,18.77,18.74,18.77,29800.0,13.7465,13.7465,13.7245,13.7465,29800.0
2012-02-22 11:55:00,18.76,18.79,18.75,18.78,18600.0,13.7392,13.7612,13.7319,13.7538,18600.0
2012-02-22 12:00:00,18.78,18.78,18.77,18.78,31200.0,13.7538,13.7538,13.7465,13.7538,31200.0
2012-02-22 12:05:00,18.79,18.8,18.78,18.79,17000.0,13.7612,13.7685,13.7538,13.7612,17000.0
2012-02-22 12:10:00,18.78,18.8,18.78,18.8,19000.0,13.7538,13.7685,13.7538,13.7685,19000.0
2012-02-22 12:15:00,18.8,18.81,18.78,18.8,6800.0,13.7685,13.7758,13.7538,13.7685,6800.0
2012-02-22 12:20:00,18.79,18.81,18.79,18.8,9200.0,13.7612,13.7758,13.7612,13.7685,9200.0
2012-02-22 12:25:00,18.8,18.81,18.8,18.81,10200.0,13.7685,13.7758,13.7685,13.7758,10200.0
2012-02-22 12:30:00,18.81,18.81,18.8,18.81,5000.0,13.7758,13.7758,13.7685,13.7758,5000.0
2012-02-22 12:35:00,18.81,18.81,18.77,18.77,38800.0,13.7758,13.7758,13.7465,13.7465,38800.0
2012-02-22 12:40:00,18.77,18.79,18.77,18.79,23800.0,13.7465,13.7612,13.7465,13.7612,23800.0
2012-02-22 12:45:00,18.78,18.81,18.77,18.81,21800.0,13.7538,13.7758,13.7465,13.7758,21800.0
2012-02-22 12:50:00,18.81,18.81,18.79,18.8,6400.0,13.7758,13.7758,13.7612,13.7685,6400.0
2012-02-22 12:55:00,18.79,18.8,18.78,18.79,10600.0,13.7612,13.7685,13.7538,13.7612,10600.0
2012-02-22 13:00:00,18.8,18.8,18.78,18.79,9400.0,13.7685,13.7685,13.7538,13.7612,9400.0
2012-02-22 13:05:00,18.8,18.81,18.78,18.78,25000.0,13.7685,13.7758,13.7538,13.7538,25000.0
2012-02-22 13:10:00,18.79,18.79,18.78,18.78,8000.0,13.7612,13.7612,13.7538,13.7538,8000.0
2012-02-22 13:15:00,18.78,18.79,18.77,18.78,15600.0,13.7538,13.7612,13.7465,13.7538,15600.0
2012-02-22 13:20:00,18.77,18.78,18.76,18.78,8600.0,13.7465,13.7538,13.7392,13.7538,8600.0
2012-02-22 13:25:00,18.79,18.79,18.79,18.79,3000.0,13.7612,13.7612,13.7612,13.7612,3000.0
2012-02-22 13:30:00,18.79,18.79,18.77,18.78,14000.0,13.7612,13.7612,13.7465,13.7538,14000.0
2012-02-22 13:35:00,18.78,18.78,18.77,18.78,6800.0,13.7538,13.7538,13.7465,13.7538,6800.0
2012-02-22 13:40:00,18.78,18.78,18.77,18.77,10800.0,13.7538,13.7538,13.7465,13.7465,10800.0
2012-02-22 13:45:00,18.77,18.78,18.75,18.78,49000.0,13.7465,13.7538,13.7319,13.7538,49000.0
2012-02-22 13:50:00,18.78,18.81,18.78,18.8,16600.0,13.7538,13.7758,13.7538,13.7685,16600.0
2012-02-22 13:55:00,18.8,18.81,18.75,18.77,137400.0,13.7685,13.7758,13.7319,13.7465,137400.0
2012-02-22 14:00:00,18.76,18.78,18.75,18.77,24200.0,13.7392,13.7538,13.7319,13.7465,24200.0
2012-02-22 14:05:00,18.76,18.78,18.75,18.76,15600.0,13.7392,13.7538,13.7319,13.7392,15600.0
2012-02-22 14:10:00,18.75,18.76,18.74,18.75,91200.0,13.7319,13.7392,13.7245,13.7319,91200.0
2012-02-22 14:15:00,18.75,18.76,18.7,18.72,114400.0,13.7319,13.7392,13.6953,13.7099,114400.0
2012-02-22 14:20:00,18.72,18.73,18.7,18.71,157800.0,13.7099,13.7172,13.6953,13.7026,157800.0
2012-02-22 14:25:00,18.71,18.73,18.7,18.73,41200.0,13.7026,13.7172,13.6953,13.7172,41200.0
2012-02-22 14:30:00,18.72,18.73,18.71,18.71,15800.0,13.7099,13.7172,13.7026,13.7026,15800.0
2012-02-22 14:35:00,18.72,18.73,18.71,18.71,42000.0,13.7099,13.7172,13.7026,13.7026,42000.0
2012-02-22 14:40:00,18.71,18.72,18.7,18.72,86000.0,13.7026,13.7099,13.6953,13.7099,86000.0
2012-02-22 14:45:00,18.72,18.73,18.72,18.72,19400.0,13.7099,13.7172,13.7099,13.7099,19400.0
2012-02-22 14:50:00,18.72,18.74,18.71,18.72,26200.0,13.7099,13.7245,13.7026,13.7099,26200.0
2012-02-22 14:55:00,18.72,18.74,18.71,18.72,35600.0,13.7099,13.7245,13.7026,13.7099,35600.0
2012-02-22 15:00:00,18.72,18.76,18.72,18.75,24600.0,13.7099,13.7392,13.7099,13.7319,24600.0
2012-02-22 15:05:00,18.75,18.77,18.74,18.76,25800.0,13.7319,13.7465,13.7245,13.7392,25800.0
2012-02-22 15:10:00,18.76,18.78,18.75,18.78,25800.0,13.7392,13.7538,13.7319,13.7538,25800.0
2012-02-22 15:15:00,18.78,18.8,18.75,18.75,37600.0,13.7538,13.7685,13.7319,13.7319,37600.0
2012-02-22 15:20:00,18.75,18.79,18.75,18.78,34600.0,13.7319,13.7612,13.7319,13.7538,34600.0
2012-02-22 15:25:00,18.78,18.79,18.75,18.76,24400.0,13.7538,13.7612,13.7319,13.7392,24400.0
2012-02-22 15:30:00,18.76,18.76,18.72,18.73,27800.0,13.7392,13.7392,13.7099,13.7172,27800.0
2012-02-22 15:35:00,18.74,18.75,18.73,18.75,27400.0,13.7245,13.7319,13.7172,13.7319,27400.0
2012-02-22 15:40:00,18.75,18.77,18.73,18.74,41800.0,13.7319,13.7465,13.7172,13.7245,41800.0
2012-02-22 15:45:00,18.74,18.74,18.71,18.71,43000.0,13.7245,13.7245,13.7026,13.7026,43000.0
2012-02-22 15:50:00,18.71,18.72,18.7,18.71,73000.0,13.7026,13.7099,13.6953,13.7026,73000.0
2012-02-22 15:55:00,18.71,18.74,18.7,18.73,99000.0,13.7026,13.7245,13.6953,13.7172,99000.0
2012-02-23 09:30:00,18.77,18.81,18.73,18.75,14400.0,13.7465,13.7758,13.7172,13.7319,14400.0
2012-02-23 09:35:00,18.75,18.79,18.75,18.79,4400.0,13.7319,13.7612,13.7319,13.7612,4400.0
2012-02-23 09:40:00,18.78,18.83,18.77,18.79,16600.0,13.7538,13.7905,13.7465,13.7612,16600.0
2012-02-23 09:45:00,18.81,18.96,18.77,18.96,113000.0,13.7758,13.8857,13.7465,13.8857,113000.0
2012-02-23 09:50:00,18.96,18.99,18.92,18.96,68400.0,13.8857,13.9076,13.8564,13.8857,68400.0
2012-02-23 09:55:00,18.95,18.98,18.93,18.96,13600.0,13.8783,13.9003,13.8637,13.8857,13600.0
2012-02-23 10:00:00,18.95,18.97,18.93,18.93,20800.0,13.8783,13.893,13.8637,13.8637,20800.0
2012-02-23 10:05:00,18.93,19.0,18.93,19.0,16600.0,13.8637,13.915,13.8637,13.915,16600.0
2012-02-23 10:10:00,19.0,19.0,18.98,18.99,25200.0,13.915,13.915,13.9003,13.9076,25200.0
2012-02-23 10:15:00,19.0,19.07,18.99,19.05,31000.0,13.915,13.9662,13.9076,13.9516,31000.0
2012-02-23 10:20:00,19.05,19.05,19.0,19.01,21800.0,13.9516,13.9516,13.915,13.9223,21800.0
2012-02-23 10:25:00,19.0,19.01,18.98,19.0,29000.0,13.915,13.9223,13.9003,13.915,29000.0
2012-02-23 10:30:00,19.0,19.02,19.0,19.02,40600.0,13.915,13.9296,13.915,13.9296,40600.0
2012-02-23 10:35:00,19.03,19.08,19.01,19.06,50800.0,13.9369,13.9736,13.9223,13.9589,50800.0
2012-02-23 10:40:00,19.06,19.15,19.06,19.12,29000.0,13.9589,14.0248,13.9589,14.0028,29000.0
2012-02-23 10:45:00,19.14,19.14,19.09,19.09,7400.0,14.0175,14.0175,13.9809,13.9809,7400.0
2012-02-23 10:50:00,19.09,19.13,19.08,19.11,9000.0,13.9809,14.0102,13.9736,13.9955,9000.0
2012-02-23 10:55:00,19.11,19.16,19.11,19.16,8800.0,13.9955,14.0321,13.9955,14.0321,8800.0
2012-02-23 11:00:00,19.16,19.18,19.14,19.17,21000.0,14.0321,14.0468,14.0175,14.0395,21000.0
2012-02-23 11:05:00,19.18,19.24,19.18,19.22,24000.0,14.0468,14.0907,14.0468,14.0761,24000.0
2012-02-23 11:10:00,19.22,19.24,19.18,19.23,30000.0,14.0761,14.0907,14.0468,14.0834,30000.0
2012-02-23 11:15:00,19.24,19.24,19.21,19.21,15000.0,14.0907,14.0907,14.0688,14.0688,15000.0
2012-02-23 11:20:00,19.21,19.23,19.2,19.21,35400.0,14.0688,14.0834,14.0614,14.0688,35400.0
2012-02-23 11:25:00,19.21,19.21,19.17,19.17,33600.0,14.0688,14.0688,14.0395,14.0395,33600.0
2012-02-23 11:30:00,19.17,19.17,19.13,19.13,18600.0,14.0395,14.0395,14.0102,14.0102,18600.0
2012-02-23 11:35:00,19.13,19.13,19.02,19.04,50200.0,14.0102,14.0102,13.9296,13.9443,50200.0
2012-02-23 11:40:00,19.04,19.06,19.0,19.0,30200.0,13.9443,13.9589,13.915,13.915,30200.0
2012-02-23 11:45:00,19.0,19.04,18.99,19.04,19400.0,13.915,13.9443,13.9076,13.9443,19400.0
2012-02-23 11:50:00,19.03,19.06,19.03,19.05,13000.0,13.9369,13.9589,13.9369,13.9516,13000.0
2012-02-23 11:55:00,19.04,19.05,19.0,19.01,19400.0,13.9443,13.9516,13.915,13.9223,19400.0
2012-02-23 12:00:00,19.01,19.04,19.0,19.04,33600.0,13.9223,13.9443,13.915,13.9443,33600.0
2012-02-23 12:05:00,19.05,19.13,19.05,19.13,25000.0,13.9516,14.0102,13.9516,14.0102,25000.0
2012-02-23 12:10:00,19.13,19.17,19.11,19.13,27400.0,14.0102,14.0395,13.9955,14.0102,27400.0
2012-02-23 12:15:00,19.13,19.13,19.11,19.13,27800.0,14.0102,14.0102,13.9955,14.0102,27800.0
2012-02-23 12:20:00,19.11,19.13,19.11,19.13,24800.0,13.9955,14.0102,13.9955,14.0102,24800.0
2012-02-23 12:25:00,19.14,19.16,19.13,19.15,28400.0,14.0175,14.0321,14.0102,14.0248,28400.0
2012-02-23 12:30:00,19.16,19.17,19.14,19.16,87000.0,14.0321,14.0395,14.0175,14.0321,87000.0
2012-02-23 12:35:00,19.16,19.21,19.16,19.21,77400.0,14.0321,14.0688,14.0321,14.0688,77400.0
2012-02-23 12:40:00,19.2,19.25,19.2,19.25,48000.0,14.0614,14.0981,14.0614,14.0981,48000.0
2012-02-23 12:45:00,19.25,19.26,19.23,19.26,22000.0,14.0981,14.1054,14.0834,14.1054,22000.0
2012-02-23 12:50:00,19.26,19.27,19.24,19.24,13200.0,14.1054,14.1127,14.0907,14.0907,13200.0
2012-02-23 12:55:00,19.24,19.27,19.22,19.27,21400.0,14.0907,14.1127,14.0761,14.1127,21400.0
2012-02-23 13:00:00,19.27,19.28,19.25,19.25,19600.0,14.1127,14.12,14.0981,14.0981,19600.0
2012-02-23 13:05:00,19.25,19.27,19.25,19.25,17200.0,14.0981,14.1127,14.0981,14.0981,17200.0
2012-02-23 13:10:00,19.25,19.27,19.25,19.25,18800.0,14.0981,14.1127,14.0981,14.0981,18800.0
2012-02-23 13:15:00,19.25,19.29,19.22,19.29,78600.0,14.0981,14.1274,14.0761,14.1274,78600.0
2012-02-23 13:20:00,19.29,19.29,19.28,19.28,17000.0,14.1274,14.1274,14.12,14.12,17000.0
2012-02-23 13:25:00,19.28,19.29,19.28,19.28,16800.0,14.12,14.1274,14.12,14.12,16800.0
2012-02-23 13:30:00,19.28,19.28,19.23,19.26,16200.0,14.12,14.12,14.0834,14.1054,16200.0
2012-02-23 13:35:00,19.26,19.26,19.24,19.25,12200.0,14.1054,14.1054,14.0907,14.0981,12200.0
2012-02-23 13:40:00,19.25,19.26,19.23,19.25,27400.0,14.0981,14.1054,14.0834,14.0981,27400.0
2012-02-23 13:45:00,19.25,19.25,19.24,19.25,10600.0,14.0981,14.0981,14.0907,14.0981,10600.0
2012-02-23 13:50:00,19.25,19.28,19.25,19.27,16000.0,14.0981,14.12,14.0981,14.1127,16000.0
2012-02-23 13:55:00,19.27,19.28,19.25,19.25,23200.0,14.1127,14.12,14.0981,14.0981,23200.0
2012-02-23 14:00:00,19.25,19.25,19.22,19.22,38200.0,14.0981,14.0981,14.0761,14.0761,38200.0
2012-02-23 14:05:00,19.22,19.24,19.22,19.24,27000.0,14.0761,14.0907,14.0761,14.0907,27000.0
2012-02-23 14:10:00,19.24,19.26,19.24,19.25,40800.0,14.0907,14.1054,14.0907,14.0981,40800.0
2012-02-23 14:15:00,19.25,19.29,19.25,19.28,43800.0,14.0981,14.1274,14.0981,14.12,43800.0
2012-02-23 14:20:00,19.28,19.32,19.28,19.3,81600.0,14.12,14.1493,14.12,14.1347,81600.0
2012-02-23 14:25:00,19.3,19.31,19.3,19.31,47200.0,14.1347,14.142,14.1347,14.142,47200.0
2012-02-23 14:30:00,19.3,19.31,19.27,19.29,30800.0,14.1347,14.142,14.1127,14.1274,30800.0
2012-02-23 14:35:00,19.29,19.34,19.29,19.34,25800.0,14.1274,14.164,14.1274,14.164,25800.0
2012-02-23 14:40:00,19.33,19.34,19.31,19.31,28000.0,14.1566,14.164,14.142,14.142,28000.0
2012-02-23 14:45:00,19.31,19.33,19.31,19.32,27600.0,14.142,14.1566,14.142,14.1493,27600.0
2012-02-23 14:50:00,19.31,19.32,19.24,19.24,44400.0,14.142,14.1493,14.0907,14.0907,44400.0
2012-02-23 14:55:00,19.24,19.24,19.12,19.12,180400.0,14.0907,14.0907,14.0028,14.0028,180400.0
2012-02-23 15:00:00,19.13,19.14,19.03,19.05,191600.0,14.0102,14.0175,13.9369,13.9516,191600.0
2012-02-23 15:05:00,19.05,19.11,19.05,19.11,100000.0,13.9516,13.9955,13.9516,13.9955,100000.0
2012-02-23 15:10:00,19.1,19.18,19.1,19.17,45200.0,13.9882,14.0468,13.9882,14.0395,45200.0
2012-02-23 15:15:00,19.17,19.18,19.13,19.15,38200.0,14.0395,14.0468,14.0102,14.0248,38200.0
2012-02-23 15:20:00,19.15,19.15,19.11,19.13,32800.0,14.0248,14.0248,13.9955,14.0102,32800.0
2012-02-23 15:25:00,19.13,19.15,19.13,19.15,25800.0,14.0102,14.0248,14.0102,14.0248,25800.0
2012-02-23 15:30:00,19.15,19.18,19.15,19.15,52200.0,14.0248,14.0468,14.0248,14.0248,52200.0
2012-02-23 15:35:00,19.15,19.15,19.1,19.14,44200.0,14.0248,14.0248,13.9882,14.0175,44200.0
2012-02-23 15:40:00,19.15,19.15,19.13,19.15,49400.0,14.0248,14.0248,14.0102,14.0248,49400.0
2012-02-23 15:45:00,19.15,19.17,19.13,19.14,40200.0,14.0248,14.0395,14.0102,14.0175,40200.0
2012-02-23 15:50:00,19.14,19.14,19.11,19.13,53800.0,14.0175,14.0175,13.9955,14.0102,53800.0
2012-02-23 15:55:00,19.13,19.16,19.11,19.11,125000.0,14.0102,14.0321,13.9955,13.9955,125000.0
2012-02-24 09:30:00,19.13,19.3,19.1,19.25,19800.0,14.0102,14.1347,13.9882,14.0981,19800.0
2012-02-24 09:35:00,19.24,19.24,19.05,19.05,33400.0,14.0907,14.0907,13.9516,13.9516,33400.0
2012-02-24 09:40:00,19.06,19.08,19.0,19.0,52200.0,13.9589,13.9736,13.915,13.915,52200.0
2012-02-24 09:45:00,18.99,19.11,18.99,19.11,133000.0,13.9076,13.9955,13.9076,13.9955,133000.0
2012-02-24 09:50:00,19.11,19.13,19.04,19.07,46000.0,13.9955,14.0102,13.9443,13.9662,46000.0
2012-02-24 09:55:00,19.07,19.07,19.05,19.06,8000.0,13.9662,13.9662,13.9516,13.9589,8000.0
2012-02-24 10:00:00,19.08,19.12,19.04,19.1,53400.0,13.9736,14.0028,13.9443,13.9882,53400.0
2012-02-24 10:05:00,19.1,19.15,19.07,19.13,25800.0,13.9882,14.0248,13.9662,14.0102,25800.0
2012-02-24 10:10:00,19.13,19.13,19.08,19.1,27200.0,14.0102,14.0102,13.9736,13.9882,27200.0
2012-02-24 10:15:00,19.09,19.09,19.05,19.06,12800.0,13.9809,13.9809,13.9516,13.9589,12800.0
2012-02-24 10:20:00,19.06,19.08,19.05,19.06,25800.0,13.9589,13.9736,13.9516,13.9589,25800.0
2012-02-24 10:25:00,19.06,19.09,19.06,19.08,28000.0,13.9589,13.9809,13.9589,13.9736,28000.0
2012-02-24 10:30:00,19.08,19.09,19.07,19.08,30200.0,13.9736,13.9809,13.9662,13.9736,30200.0
2012-02-24 10:35:00,19.07,19.16,19.07,19.16,49200.0,13.9662,14.0321,13.9662,14.0321,49200.0
2012-02-24 10:40:00,19.16,19.17,19.13,19.17,18400.0,14.0321,14.0395,14.0102,14.0395,18400.0
2012-02-24 10:45:00,19.16,19.17,19.14,19.15,14200.0,14.0321,14.0395,14.0175,14.0248,14200.0
2012-02-24 10:50:00,19.15,19.21,19.11,19.12,160200.0,14.0248,14.0688,13.9955,14.0028,160200.0
2012-02-24 10:55:00,19.11,19.13,19.08,19.1,21200.0,13.9955,14.0102,13.9736,13.9882,21200.0
2012-02-24 11:00:00,19.1,19.18,19.1,19.17,30200.0,13.9882,14.0468,13.9882,14.0395,30200.0
2012-02-24 11:05:00,19.17,19.22,19.17,19.2,25400.0,14.0395,14.0761,14.0395,14.0614,25400.0
2012-02-24 11:10:00,19.19,19.25,19.19,19.25,129600.0,14.0541,14.0981,14.0541,14.0981,129600.0
2012-02-24 11:15:00,19.25,19.3,19.24,19.29,60200.0,14.0981,14.1347,14.0907,14.1274,60200.0
2012-02-24 11:20:00,19.29,19.32,19.29,19.32,87400.0,14.1274,14.1493,14.1274,14.1493,87400.0
2012-02-24 11:25:00,19.32,19.41,19.32,19.4,161800.0,14.1493,14.2152,14.1493,14.2079,161800.0
2012-02-24 11:30:00,19.4,19.44,19.4,19.4,87400.0,14.2079,14.2372,14.2079,14.2079,87400.0
2012-02-24 11:35:00,19.4,19.4,19.36,19.38,96200.0,14.2079,14.2079,14.1786,14.1933,96200.0
2012-02-24 11:40:00,19.38,19.4,19.36,19.4,111200.0,14.1933,14.2079,14.1786,14.2079,111200.0
2012-02-24 11:45:00,19.4,19.41,19.39,19.4,32800.0,14.2079,14.2152,14.2006,14.2079,32800.0
2012-02-24 11:50:00,19.41,19.51,19.4,19.5,135600.0,14.2152,14.2885,14.2079,14.2811,135600.0
2012-02-24 11:55:00,19.5,19.54,19.49,19.54,84000.0,14.2811,14.3104,14.2738,14.3104,84000.0
2012-02-24 12:00:00,19.54,19.61,19.53,19.61,92800.0,14.3104,14.3617,14.3031,14.3617,92800.0
2012-02-24 12:05:00,19.61,19.65,19.56,19.59,205800.0,14.3617,14.391,14.3251,14.3471,205800.0
2012-02-24 12:10:00,19.59,19.63,19.59,19.6,94800.0,14.3471,14.3764,14.3471,14.3544,94800.0
2012-02-24 12:15:00,19.61,19.63,19.59,19.6,87600.0,14.3617,14.3764,14.3471,14.3544,87600.0
2012-02-24 12:20:00,19.59,19.6,19.54,19.54,51400.0,14.3471,14.3544,14.3104,14.3104,51400.0
2012-02-24 12:25:00,19.54,19.54,19.5,19.53,45400.0,14.3104,14.3104,14.2811,14.3031,45400.0
2012-02-24 12:30:00,19.53,19.54,19.41,19.43,136000.0,14.3031,14.3104,14.2152,14.2299,136000.0
2012-02-24 12:35:00,19.42,19.42,19.35,19.4,40200.0,14.2226,14.2226,14.1713,14.2079,40200.0
2012-02-24 12:40:00,19.4,19.4,19.36,19.37,27200.0,14.2079,14.2079,14.1786,14.1859,27200.0
2012-02-24 12:45:00,19.36,19.36,19.32,19.33,61600.0,14.1786,14.1786,14.1493,14.1566,61600.0
2012-02-24 12:50:00,19.32,19.33,19.32,19.33,41000.0,14.1493,14.1566,14.1493,14.1566,41000.0
2012-02-24 12:55:00,19.33,19.36,19.32,19.36,65200.0,14.1566,14.1786,14.1493,14.1786,65200.0
2012-02-24 13:00:00,19.36,19.47,19.36,19.46,70000.0,14.1786,14.2592,14.1786,14.2519,70000.0
2012-02-24 13:05:00,19.47,19.53,19.47,19.49,39600.0,14.2592,14.3031,14.2592,14.2738,39600.0
2012-02-24 13:10:00,19.49,19.53,19.48,19.5,21000.0,14.2738,14.3031,14.2665,14.2811,21000.0
2012-02-24 13:15:00,19.5,19.56,19.5,19.54,23600.0,14.2811,14.3251,14.2811,14.3104,23600.0
2012-02-24 13:20:00,19.54,19.61,19.53,19.6,53600.0,14.3104,14.3617,14.3031,14.3544,53600.0
2012-02-24 13:25:00,19.6,19.61,19.46,19.47,40600.0,14.3544,14.3617,14.2519,14.2592,40600.0
2012-02-24 13:30:00,19.47,19.49,19.41,19.49,62200.0,14.2592,14.2738,14.2152,14.2738,62200.0
2012-02-24 13:35:00,19.5,19.54,19.46,19.47,64800.0,14.2811,14.3104,14.2519,14.2592,64800.0
2012-02-24 13:40:00,19.46,19.48,19.45,19.45,18000.0,14.2519,14.2665,14.2445,14.2445,18000.0
2012-02-24 13:45:00,19.45,19.48,19.45,19.47,27000.0,14.2445,14.2665,14.2445,14.2592,27000.0
2012-02-24 13:50:00,19.47,19.53,19.47,19.48,71600.0,14.2592,14.3031,14.2592,14.2665,71600.0
2012-02-24 13:55:00,19.48,19.5,19.45,19.5,25800.0,14.2665,14.2811,14.2445,14.2811,25800.0
2012-02-24 14:00:00,19.5,19.53,19.48,19.48,51400.0,14.2811,14.3031,14.2665,14.2665,51400.0
2012-02-24 14:05:00,19.48,19.48,19.45,19.45,13400.0,14.2665,14.2665,14.2445,14.2445,13400.0
2012-02-24 14:10:00,19.46,19.5,19.45,19.5,47600.0,14.2519,14.2811,14.2445,14.2811,47600.0
2012-02-24 14:15:00,19.49,19.49,19.48,19.49,41800.0,14.2738,14.2738,14.2665,14.2738,41800.0
2012-02-24 14:20:00,19.49,19.49,19.43,19.46,105400.0,14.2738,14.2738,14.2299,14.2519,105400.0
2012-02-24 14:25:00,19.45,19.47,19.43,19.43,128000.0,14.2445,14.2592,14.2299,14.2299,128000.0
2012-02-24 14:30:00,19.43,19.43,19.39,19.39,292800.0,14.2299,14.2299,14.2006,14.2006,292800.0
2012-02-24 14:35:00,19.38,19.44,19.34,19.44,101400.0,14.1933,14.2372,14.164,14.2372,101400.0
2012-02-24 14:40:00,19.43,19.44,19.35,19.35,51000.0,14.2299,14.2372,14.1713,14.1713,51000.0
2012-02-24 14:45:00,19.35,19.37,19.34,19.35,54000.0,14.1713,14.1859,14.164,14.1713,54000.0
2012-02-24 14:50:00,19.36,19.39,19.35,19.39,38600.0,14.1786,14.2006,14.1713,14.2006,38600.0
2012-02-24 14:55:00,19.39,19.4,19.34,19.35,82600.0,14.2006,14.2079,14.164,14.1713,82600.0
2012-02-24 15:00:00,19.35,19.38,19.34,19.38,70200.0,14.1713,14.1933,14.164,14.1933,70200.0
2012-02-24 15:05:00,19.38,19.44,19.38,19.4,83600.0,14.1933,14.2372,14.1933,14.2079,83600.0
2012-02-24 15:10:00,19.4,19.43,19.38,19.4,57000.0,14.2079,14.2299,14.1933,14.2079,57000.0
2012-02-24 15:15:00,19.4,19.43,19.36,19.4,133400.0,14.2079,14.2299,14.1786,14.2079,133400.0
2012-02-24 15:20:00,19.4,19.42,19.4,19.42,59200.0,14.2079,14.2226,14.2079,14.2226,59200.0
2012-02-24 15:25:00,19.41,19.42,19.36,19.4,97400.0,14.2152,14.2226,14.1786,14.2079,97400.0
2012-02-24 15:30:00,19.4,19.42,19.37,19.4,176000.0,14.2079,14.2226,14.1859,14.2079,176000.0
2012-02-24 15:35:00,19.41,19.41,19.38,19.4,59400.0,14.2152,14.2152,14.1933,14.2079,59400.0
2012-02-24 15:40:00,19.4,19.42,19.39,19.39,112800.0,14.2079,14.2226,14.2006,14.2006,112800.0
2012-02-24 15:45:00,19.39,19.43,19.35,19.4,200600.0,14.2006,14.2299,14.1713,14.2079,200600.0
2012-02-24 15:50:00,19.38,19.41,19.36,19.4,172400.0,14.1933,14.2152,14.1786,14.2079,172400.0
2012-02-24 15:55:00,19.4,19.46,19.38,19.43,458000.0,14.2079,14.2519,14.1933,14.2299,458000.0
2012-02-27 09:30:00,19.34,19.5,19.3,19.45,185200.0,14.164,14.2811,14.1347,14.2445,185200.0
2012-02-27 09:35:00,19.42,19.45,19.39,19.4,17600.0,14.2226,14.2445,14.2006,14.2079,17600.0
2012-02-27 09:40:00,19.4,19.45,19.39,19.43,71200.0,14.2079,14.2445,14.2006,14.2299,71200.0
2012-02-27 09:45:00,19.43,19.53,19.41,19.52,128400.0,14.2299,14.3031,14.2152,14.2958,128400.0
2012-02-27 09:50:00,19.52,19.64,19.49,19.61,113200.0,14.2958,14.3837,14.2738,14.3617,113200.0
2012-02-27 09:55:00,19.61,19.66,19.53,19.55,177600.0,14.3617,14.3983,14.3031,14.3178,177600.0
2012-02-27 10:00:00,19.55,19.57,19.5,19.53,43800.0,14.3178,14.3324,14.2811,14.3031,43800.0
2012-02-27 10:05:00,19.53,19.65,19.52,19.54,195800.0,14.3031,14.391,14.2958,14.3104,195800.0
2012-02-27 10:10:00,19.55,19.58,19.48,19.5,107000.0,14.3178,14.3397,14.2665,14.2811,107000.0
2012-02-27 10:15:00,19.5,19.55,19.49,19.54,96200.0,14.2811,14.3178,14.2738,14.3104,96200.0
2012-02-27 10:20:00,19.54,19.56,19.51,19.55,35600.0,14.3104,14.3251,14.2885,14.3178,35600.0
2012-02-27 10:25:00,19.55,19.57,19.55,19.55,43000.0,14.3178,14.3324,14.3178,14.3178,43000.0
2012-02-27 10:30:00,19.55,19.6,19.54,19.55,54400.0,14.3178,14.3544,14.3104,14.3178,54400.0
2012-02-27 10:35:00,19.54,19.58,19.54,19.57,44200.0,14.3104,14.3397,14.3104,14.3324,44200.0
2012-02-27 10:40:00,19.57,19.6,19.55,19.57,100800.0,14.3324,14.3544,14.3178,14.3324,100800.0
2012-02-27 10:45:00,19.57,19.58,19.53,19.56,49400.0,14.3324,14.3397,14.3031,14.3251,49400.0
2012-02-27 10:50:00,19.55,19.56,19.54,19.55,35000.0,14.3178,14.3251,14.3104,14.3178,35000.0
2012-02-27 10:55:00,19.55,19.58,19.54,19.57,40200.0,14.3178,14.3397,14.3104,14.3324,40200.0
2012-02-27 11:00:00,19.57,19.59,19.56,19.56,127400.0,14.3324,14.3471,14.3251,14.3251,127400.0
2012-02-27 11:05:00,19.56,19.57,19.55,19.57,47200.0,14.3251,14.3324,14.3178,14.3324,47200.0
2012-02-27 11:10:00,19.57,19.58,19.57,19.57,36600.0,14.3324,14.3397,14.3324,14.3324,36600.0
2012-02-27 11:15:00,19.58,19.62,19.58,19.6,72400.0,14.3397,14.369,14.3397,14.3544,72400.0
2012-02-27 11:20:00,19.6,19.64,19.6,19.64,54000.0,14.3544,14.3837,14.3544,14.3837,54000.0
2012-02-27 11:25:00,19.64,19.67,19.61,19.67,62200.0,14.3837,14.4056,14.3617,14.4056,62200.0
2012-02-27 11:30:00,19.66,19.68,19.65,19.66,73400.0,14.3983,14.413,14.391,14.3983,73400.0
2012-02-27 11:35:00,19.67,19.68,19.64,19.66,50400.0,14.4056,14.413,14.3837,14.3983,50400.0
2012-02-27 11:40:00,19.66,19.68,19.64,19.64,40800.0,14.3983,14.413,14.3837,14.3837,40800.0
2012-02-27 11:45:00,19.64,19.67,19.62,19.65,44000.0,14.3837,14.4056,14.369,14.391,44000.0
2012-02-27 11:50:00,19.65,19.68,19.63,19.64,70000.0,14.391,14.413,14.3764,14.3837,70000.0
2012-02-27 11:55:00,19.64,19.65,19.63,19.64,13600.0,14.3837,14.391,14.3764,14.3837,13600.0
2012-02-27 12:00:00,19.63,19.67,19.63,19.66,33400.0,14.3764,14.4056,14.3764,14.3983,33400.0
2012-02-27 12:05:00,19.66,19.67,19.61,19.62,30200.0,14.3983,14.4056,14.3617,14.369,30200.0
2012-02-27 12:10:00,19.63,19.67,19.62,19.65,36200.0,14.3764,14.4056,14.369,14.391,36200.0
2012-02-27 12:15:00,19.65,19.68,19.65,19.68,38400.0,14.391,14.413,14.391,14.413,38400.0
2012-02-27 12:20:00,19.67,19.7,19.66,19.67,117400.0,14.4056,14.4276,14.3983,14.4056,117400.0
2012-02-27 12:25:00,19.65,19.69,19.65,19.68,37800.0,14.391,14.4203,14.391,14.413,37800.0
2012-02-27 12:30:00,19.68,19.69,19.67,19.69,42000.0,14.413,14.4203,14.4056,14.4203,42000.0
2012-02-27 12:35:00,19.69,19.77,19.69,19.75,42200.0,14.4203,14.4789,14.4203,14.4642,42200.0
2012-02-27 12:40:00,19.75,19.78,19.75,19.78,69600.0,14.4642,14.4862,14.4642,14.4862,69600.0
2012-02-27 12:45:00,19.79,19.87,19.78,19.86,54400.0,14.4935,14.5521,14.4862,14.5448,54400.0
2012-02-27 12:50:00,19.87,19.9,19.85,19.88,166800.0,14.5521,14.5741,14.5375,14.5594,166800.0
2012-02-27 12:55:00,19.88,19.91,19.84,19.87,321400.0,14.5594,14.5814,14.5302,14.5521,321400.0
2012-02-27 13:00:00,19.86,19.86,19.8,19.8,237400.0,14.5448,14.5448,14.5009,14.5009,237400.0
2012-02-27 13:05:00,19.8,19.83,19.79,19.81,46200.0,14.5009,14.5228,14.4935,14.5082,46200.0
2012-02-27 13:10:00,19.81,19.83,19.8,19.82,43800.0,14.5082,14.5228,14.5009,14.5155,43800.0
2012-02-27 13:15:00,19.82,19.84,19.81,19.83,46400.0,14.5155,14.5302,14.5082,14.5228,46400.0
2012-02-27 13:20:00,19.84,19.87,19.83,19.86,26200.0,14.5302,14.5521,14.5228,14.5448,26200.0
2012-02-27 13:25:00,19.85,19.87,19.85,19.85,22200.0,14.5375,14.5521,14.5375,14.5375,22200.0
2012-02-27 13:30:00,19.85,19.86,19.85,19.86,20400.0,14.5375,14.5448,14.5375,14.5448,20400.0
2012-02-27 13:35:00,19.86,19.88,19.84,19.88,34200.0,14.5448,14.5594,14.5302,14.5594,34200.0
2012-02-27 13:40:00,19.88,19.88,19.85,19.86,58600.0,14.5594,14.5594,14.5375,14.5448,58600.0
2012-02-27 13:45:00,19.86,19.86,19.85,19.86,23600.0,14.5448,14.5448,14.5375,14.5448,23600.0
2012-02-27 13:50:00,19.86,19.86,19.85,19.85,53400.0,14.5448,14.5448,14.5375,14.5375,53400.0
2012-02-27 13:55:00,19.85,19.85,19.84,19.84,29000.0,14.5375,14.5375,14.5302,14.5302,29000.0
2012-02-27 14:00:00,19.85,19.86,19.83,19.85,97200.0,14.5375,14.5448,14.5228,14.5375,97200.0
2012-02-27 14:05:00,19.85,19.88,19.84,19.84,44600.0,14.5375,14.5594,14.5302,14.5302,44600.0
2012-02-27 14:10:00,19.85,19.86,19.83,19.83,106000.0,14.5375,14.5448,14.5228,14.5228,106000.0
2012-02-27 14:15:00,19.84,19.84,19.82,19.83,58400.0,14.5302,14.5302,14.5155,14.5228,58400.0
2012-02-27 14:20:00,19.83,19.85,19.81,19.82,78800.0,14.5228,14.5375,14.5082,14.5155,78800.0
2012-02-27 14:25:00,19.82,19.83,19.81,19.82,25200.0,14.5155,14.5228,14.5082,14.5155,25200.0
2012-02-27 14:30:00,19.82,19.83,19.79,19.83,95600.0,14.5155,14.5228,14.4935,14.5228,95600.0
2012-02-27 14:35:00,19.83,19.83,19.81,19.83,85000.0,14.5228,14.5228,14.5082,14.5228,85000.0
2012-02-27 14:40:00,19.83,19.86,19.83,19.83,185600.0,14.5228,14.5448,14.5228,14.5228,185600.0
2012-02-27 14:45:00,19.83,19.84,19.81,19.83,78400.0,14.5228,14.5302,14.5082,14.5228,78400.0
2012-02-27 14:50:00,19.83,19.85,19.83,19.84,37200.0,14.5228,14.5375,14.5228,14.5302,37200.0
2012-02-27 14:55:00,19.84,19.85,19.83,19.85,24800.0,14.5302,14.5375,14.5228,14.5375,24800.0
2012-02-27 15:00:00,19.85,19.89,19.84,19.88,126800.0,14.5375,14.5668,14.5302,14.5594,126800.0
2012-02-27 15:05:00,19.88,19.9,19.87,19.89,54000.0,14.5594,14.5741,14.5521,14.5668,54000.0
2012-02-27 15:10:00,19.89,19.92,19.85,19.86,134400.0,14.5668,14.5887,14.5375,14.5448,134400.0
2012-02-27 15:15:00,19.86,19.88,19.85,19.87,316400.0,14.5448,14.5594,14.5375,14.5521,316400.0
2012-02-27 15:20:00,19.86,19.88,19.81,19.82,377200.0,14.5448,14.5594,14.5082,14.5155,377200.0
2012-02-27 15:25:00,19.83,19.88,19.83,19.88,54400.0,14.5228,14.5594,14.5228,14.5594,54400.0
2012-02-27 15:30:00,19.88,19.92,19.86,19.89,71000.0,14.5594,14.5887,14.5448,14.5668,71000.0
2012-02-27 15:35:00,19.89,19.92,19.88,19.89,86400.0,14.5668,14.5887,14.5594,14.5668,86400.0
2012-02-27 15:40:00,19.89,19.94,19.89,19.94,121600.0,14.5668,14.6034,14.5668,14.6034,121600.0
2012-02-27 15:45:00,19.93,19.94,19.9,19.93,141000.0,14.5961,14.6034,14.5741,14.5961,141000.0
2012-02-27 15:50:00,19.93,19.94,19.89,19.91,192800.0,14.5961,14.6034,14.5668,14.5814,192800.0
2012-02-27 15:55:00,19.9,19.93,19.89,19.89,237200.0,14.5741,14.5961,14.5668,14.5668,237200.0
2012-02-28 09:30:00,19.87,19.87,19.77,19.79,37400.0,14.5521,14.5521,14.4789,14.4935,37400.0
2012-02-28 09:35:00,19.8,19.83,19.69,19.7,53200.0,14.5009,14.5228,14.4203,14.4276,53200.0
2012-02-28 09:40:00,19.71,19.75,19.66,19.68,147400.0,14.4349,14.4642,14.3983,14.413,147400.0
2012-02-28 09:45:00,19.67,19.75,19.64,19.68,136200.0,14.4056,14.4642,14.3837,14.413,136200.0
2012-02-28 09:50:00,19.69,19.72,19.68,19.7,78600.0,14.4203,14.4423,14.413,14.4276,78600.0
2012-02-28 09:55:00,19.7,19.76,19.67,19.76,121800.0,14.4276,14.4716,14.4056,14.4716,121800.0
2012-02-28 10:00:00,19.77,19.88,19.73,19.85,150800.0,14.4789,14.5594,14.4496,14.5375,150800.0
2012-02-28 10:05:00,19.85,19.87,19.82,19.83,81800.0,14.5375,14.5521,14.5155,14.5228,81800.0
2012-02-28 10:10:00,19.84,19.86,19.81,19.82,62400.0,14.5302,14.5448,14.5082,14.5155,62400.0
2012-02-28 10:15:00,19.82,19.84,19.81,19.82,22200.0,14.5155,14.5302,14.5082,14.5155,22200.0
2012-02-28 10:20:00,19.82,19.83,19.81,19.81,41600.0,14.5155,14.5228,14.5082,14.5082,41600.0
2012-02-28 10:25:00,19.82,19.83,19.8,19.81,26400.0,14.5155,14.5228,14.5009,14.5082,26400.0
2012-02-28 10:30:00,19.81,19.86,19.81,19.86,43000.0,14.5082,14.5448,14.5082,14.5448,43000.0
2012-02-28 10:35:00,19.86,19.86,19.77,19.77,21800.0,14.5448,14.5448,14.4789,14.4789,21800.0
2012-02-28 10:40:00,19.77,19.8,19.76,19.79,89800.0,14.4789,14.5009,14.4716,14.4935,89800.0
2012-02-28 10:45:00,19.8,19.8,19.77,19.77,20200.0,14.5009,14.5009,14.4789,14.4789,20200.0
2012-02-28 10:50:00,19.77,19.78,19.74,19.74,28200.0,14.4789,14.4862,14.4569,14.4569,28200.0
2012-02-28 10:55:00,19.74,19.75,19.69,19.75,44000.0,14.4569,14.4642,14.4203,14.4642,44000.0
2012-02-28 11:00:00,19.75,19.75,19.71,19.71,29800.0,14.4642,14.4642,14.4349,14.4349,29800.0
2012-02-28 11:05:00,19.71,19.74,19.7,19.74,58600.0,14.4349,14.4569,14.4276,14.4569,58600.0
2012-02-28 11:10:00,19.74,19.74,19.71,19.72,22400.0,14.4569,14.4569,14.4349,14.4423,22400.0
2012-02-28 11:15:00,19.72,19.73,19.7,19.71,27200.0,14.4423,14.4496,14.4276,14.4349,27200.0
2012-02-28 11:20:00,19.71,19.71,19.7,19.71,25800.0,14.4349,14.4349,14.4276,14.4349,25800.0
2012-02-28 11:25:00,19.71,19.72,19.69,19.72,53200.0,14.4349,14.4423,14.4203,14.4423,53200.0
2012-02-28 11:30:00,19.72,19.73,19.7,19.73,59200.0,14.4423,14.4496,14.4276,14.4496,59200.0
2012-02-28 11:35:00,19.74,19.77,19.73,19.77,25600.0,14.4569,14.4789,14.4496,14.4789,25600.0
2012-02-28 11:40:00,19.76,19.76,19.73,19.75,20400.0,14.4716,14.4716,14.4496,14.4642,20400.0
2012-02-28 11:45:00,19.75,19.75,19.73,19.73,11000.0,14.4642,14.4642,14.4496,14.4496,11000.0
2012-02-28 11:50:00,19.73,19.75,19.72,19.75,19600.0,14.4496,14.4642,14.4423,14.4642,19600.0
2012-02-28 11:55:00,19.75,19.77,19.74,19.75,20400.0,14.4642,14.4789,14.4569,14.4642,20400.0
2012-02-28 12:00:00,19.75,19.75,19.72,19.72,10600.0,14.4642,14.4642,14.4423,14.4423,10600.0
2012-02-28 12:05:00,19.72,19.72,19.7,19.7,65600.0,14.4423,14.4423,14.4276,14.4276,65600.0
2012-02-28 12:10:00,19.7,19.72,19.7,19.71,25000.0,14.4276,14.4423,14.4276,14.4349,25000.0
2012-02-28 12:15:00,19.71,19.71,19.7,19.71,55000.0,14.4349,14.4349,14.4276,14.4349,55000.0
2012-02-28 12:20:00,19.71,19.71,19.7,19.71,47000.0,14.4349,14.4349,14.4276,14.4349,47000.0
2012-02-28 12:25:00,19.7,19.73,19.7,19.73,64000.0,14.4276,14.4496,14.4276,14.4496,64000.0
2012-02-28 12:30:00,19.73,19.75,19.72,19.75,56600.0,14.4496,14.4642,14.4423,14.4642,56600.0
2012-02-28 12:35:00,19.75,19.75,19.72,19.72,57600.0,14.4642,14.4642,14.4423,14.4423,57600.0
2012-02-28 12:40:00,19.73,19.73,19.72,19.72,18800.0,14.4496,14.4496,14.4423,14.4423,18800.0
2012-02-28 12:45:00,19.72,19.72,19.7,19.71,36200.0,14.4423,14.4423,14.4276,14.4349,36200.0
2012-02-28 12:50:00,19.71,19.73,19.7,19.73,20600.0,14.4349,14.4496,14.4276,14.4496,20600.0
2012-02-28 12:55:00,19.73,19.77,19.73,19.76,141200.0,14.4496,14.4789,14.4496,14.4716,141200.0
2012-02-28 13:00:00,19.76,19.79,19.74,19.74,107800.0,14.4716,14.4935,14.4569,14.4569,107800.0
2012-02-28 13:05:00,19.74,19.75,19.71,19.72,19200.0,14.4569,14.4642,14.4349,14.4423,19200.0
2012-02-28 13:10:00,19.72,19.72,19.7,19.7,18400.0,14.4423,14.4423,14.4276,14.4276,18400.0
2012-02-28 13:15:00,19.71,19.71,19.7,19.7,12200.0,14.4349,14.4349,14.4276,14.4276,12200.0
2012-02-28 13:20:00,19.7,19.72,19.7,19.72,28800.0,14.4276,14.4423,14.4276,14.4423,28800.0
2012-02-28 13:25:00,19.72,19.73,19.71,19.71,23200.0,14.4423,14.4496,14.4349,14.4349,23200.0
2012-02-28 13:30:00,19.71,19.71,19.65,19.66,46600.0,14.4349,14.4349,14.391,14.3983,46600.0
2012-02-28 13:35:00,19.66,19.66,19.63,19.65,90400.0,14.3983,14.3983,14.3764,14.391,90400.0
2012-02-28 13:40:00,19.65,19.67,19.65,19.66,107000.0,14.391,14.4056,14.391,14.3983,107000.0
2012-02-28 13:45:00,19.66,19.66,19.62,19.63,101600.0,14.3983,14.3983,14.369,14.3764,101600.0
2012-02-28 13:50:00,19.62,19.62,19.54,19.55,106200.0,14.369,14.369,14.3104,14.3178,106200.0
2012-02-28 13:55:00,19.55,19.56,19.53,19.53,78200.0,14.3178,14.3251,14.3031,14.3031,78200.0
2012-02-28 14:00:00,19.53,19.53,19.5,19.52,93400.0,14.3031,14.3031,14.2811,14.2958,93400.0
2012-02-28 14:05:00,19.52,19.52,19.49,19.49,76000.0,14.2958,14.2958,14.2738,14.2738,76000.0
2012-02-28 14:10:00,19.49,19.49,19.46,19.48,57200.0,14.2738,14.2738,14.2519,14.2665,57200.0
2012-02-28 14:15:00,19.49,19.51,19.49,19.5,69600.0,14.2738,14.2885,14.2738,14.2811,69600.0
2012-02-28 14:20:00,19.5,19.5,19.47,19.47,59400.0,14.2811,14.2811,14.2592,14.2592,59400.0
2012-02-28 14:25:00,19.47,19.47,19.44,19.44,45000.0,14.2592,14.2592,14.2372,14.2372,45000.0
2012-02-28 14:30:00,19.44,19.49,19.43,19.49,36600.0,14.2372,14.2738,14.2299,14.2738,36600.0
2012-02-28 14:35:00,19.49,19.52,19.48,19.52,77600.0,14.2738,14.2958,14.2665,14.2958,77600.0
2012-02-28 14:40:00,19.52,19.52,19.49,19.5,41400.0,14.2958,14.2958,14.2738,14.2811,41400.0
2012-02-28 14:45:00,19.5,19.53,19.5,19.53,60800.0,14.2811,14.3031,14.2811,14.3031,60800.0
2012-02-28 14:50:00,19.53,19.56,19.53,19.54,21200.0,14.3031,14.3251,14.3031,14.3104,21200.0
2012-02-28 14:55:00,19.54,19.55,19.53,19.53,35000.0,14.3104,14.3178,14.3031,14.3031,35000.0
2012-02-28 15:00:00,19.53,19.54,19.53,19.54,28600.0,14.3031,14.3104,14.3031,14.3104,28600.0
2012-02-28 15:05:00,19.54,19.56,19.54,19.56,100000.0,14.3104,14.3251,14.3104,14.3251,100000.0
2012-02-28 15:10:00,19.56,19.58,19.53,19.58,202400.0,14.3251,14.3397,14.3031,14.3397,202400.0
2012-02-28 15:15:00,19.57,19.61,19.56,19.6,104400.0,14.3324,14.3617,14.3251,14.3544,104400.0
2012-02-28 15:20:00,19.6,19.64,19.6,19.61,167400.0,14.3544,14.3837,14.3544,14.3617,167400.0
2012-02-28 15:25:00,19.61,19.63,19.61,19.61,30800.0,14.3617,14.3764,14.3617,14.3617,30800.0
2012-02-28 15:30:00,19.61,19.61,19.58,19.59,97600.0,14.3617,14.3617,14.3397,14.3471,97600.0
2012-02-28 15:35:00,19.59,19.61,19.58,19.61,109000.0,14.3471,14.3617,14.3397,14.3617,109000.0
2012-02-28 15:40:00,19.61,19.66,19.59,19.64,121600.0,14.3617,14.3983,14.3471,14.3837,121600.0
2012-02-28 15:45:00,19.64,19.65,19.61,19.62,69000.0,14.3837,14.391,14.3617,14.369,69000.0
2012-02-28 15:50:00,19.62,19.62,19.6,19.61,81400.0,14.369,14.369,14.3544,14.3617,81400.0
2012-02-28 15:55:00,19.61,19.65,19.59,19.61,298000.0,14.3617,14.391,14.3471,14.3617,298000.0
2012-02-29 09:30:00,19.6,19.69,19.55,19.6,31600.0,14.3544,14.4203,14.3178,14.3544,31600.0
2012-02-29 09:35:00,19.62,19.66,19.57,19.57,15400.0,14.369,14.3983,14.3324,14.3324,15400.0
2012-02-29 09:40:00,19.57,19.59,19.54,19.55,22000.0,14.3324,14.3471,14.3104,14.3178,22000.0
2012-02-29 09:45:00,19.55,19.62,19.5,19.57,167400.0,14.3178,14.369,14.2811,14.3324,167400.0
2012-02-29 09:50:00,19.58,19.59,19.55,19.56,25800.0,14.3397,14.3471,14.3178,14.3251,25800.0
2012-02-29 09:55:00,19.56,19.57,19.55,19.56,59200.0,14.3251,14.3324,14.3178,14.3251,59200.0
2012-02-29 10:00:00,19.56,19.6,19.51,19.51,105800.0,14.3251,14.3544,14.2885,14.2885,105800.0
2012-02-29 10:05:00,19.51,19.56,19.49,19.55,52600.0,14.2885,14.3251,14.2738,14.3178,52600.0
2012-02-29 10:10:00,19.55,19.55,19.5,19.53,42200.0,14.3178,14.3178,14.2811,14.3031,42200.0
2012-02-29 10:15:00,19.53,19.53,19.49,19.52,26400.0,14.3031,14.3031,14.2738,14.2958,26400.0
2012-02-29 10:20:00,19.52,19.55,19.5,19.54,14200.0,14.2958,14.3178,14.2811,14.3104,14200.0
2012-02-29 10:25:00,19.54,19.58,19.54,19.55,7800.0,14.3104,14.3397,14.3104,14.3178,7800.0
2012-02-29 10:30:00,19.55,19.55,19.52,19.55,25200.0,14.3178,14.3178,14.2958,14.3178,25200.0
2012-02-29 10:35:00,19.54,19.55,19.5,19.5,44200.0,14.3104,14.3178,14.2811,14.2811,44200.0
2012-02-29 10:40:00,19.5,19.53,19.5,19.51,25800.0,14.2811,14.3031,14.2811,14.2885,25800.0
2012-02-29 10:45:00,19.51,19.52,19.45,19.48,46600.0,14.2885,14.2958,14.2445,14.2665,46600.0
2012-02-29 10:50:00,19.47,19.5,19.42,19.5,21800.0,14.2592,14.2811,14.2226,14.2811,21800.0
2012-02-29 10:55:00,19.5,19.5,19.44,19.45,24400.0,14.2811,14.2811,14.2372,14.2445,24400.0
2012-02-29 11:00:00,19.45,19.5,19.44,19.5,18400.0,14.2445,14.2811,14.2372,14.2811,18400.0
2012-02-29 11:05:00,19.5,19.5,19.47,19.48,17000.0,14.2811,14.2811,14.2592,14.2665,17000.0
2012-02-29 11:10:00,19.49,19.49,19.45,19.47,22400.0,14.2738,14.2738,14.2445,14.2592,22400.0
2012-02-29 11:15:00,19.47,19.48,19.46,19.48,12200.0,14.2592,14.2665,14.2519,14.2665,12200.0
2012-02-29 11:20:00,19.48,19.49,19.45,19.46,24600.0,14.2665,14.2738,14.2445,14.2519,24600.0
2012-02-29 11:25:00,19.46,19.48,19.45,19.45,19400.0,14.2519,14.2665,14.2445,14.2445,19400.0
2012-02-29 11:30:00,19.45,19.45,19.42,19.45,58000.0,14.2445,14.2445,14.2226,14.2445,58000.0
2012-02-29 11:35:00,19.43,19.48,19.43,19.48,9600.0,14.2299,14.2665,14.2299,14.2665,9600.0
2012-02-29 11:40:00,19.48,19.54,19.48,19.5,11400.0,14.2665,14.3104,14.2665,14.2811,11400.0
2012-02-29 11:45:00,19.5,19.54,19.5,19.54,8800.0,14.2811,14.3104,14.2811,14.3104,8800.0
2012-02-29 11:50:00,19.54,19.55,19.52,19.52,9200.0,14.3104,14.3178,14.2958,14.2958,9200.0
2012-02-29 11:55:00,19.53,19.54,19.48,19.49,51400.0,14.3031,14.3104,14.2665,14.2738,51400.0
2012-02-29 12:00:00,19.49,19.5,19.49,19.49,7600.0,14.2738,14.2811,14.2738,14.2738,7600.0
2012-02-29 12:05:00,19.49,19.56,19.47,19.56,56400.0,14.2738,14.3251,14.2592,14.3251,56400.0
2012-02-29 12:10:00,19.56,19.59,19.55,19.59,13000.0,14.3251,14.3471,14.3178,14.3471,13000.0
2012-02-29 12:15:00,19.58,19.63,19.57,19.57,24400.0,14.3397,14.3764,14.3324,14.3324,24400.0
2012-02-29 12:20:00,19.56,19.56,19.54,19.55,13200.0,14.3251,14.3251,14.3104,14.3178,13200.0
2012-02-29 12:25:00,19.55,19.57,19.55,19.56,20200.0,14.3178,14.3324,14.3178,14.3251,20200.0
2012-02-29 12:30:00,19.56,19.6,19.55,19.55,13600.0,14.3251,14.3544,14.3178,14.3178,13600.0
2012-02-29 12:35:00,19.55,19.58,19.55,19.58,16000.0,14.3178,14.3397,14.3178,14.3397,16000.0
2012-02-29 12:40:00,19.57,19.58,19.54,19.55,49200.0,14.3324,14.3397,14.3104,14.3178,49200.0
2012-02-29 12:45:00,19.55,19.56,19.54,19.54,14000.0,14.3178,14.3251,14.3104,14.3104,14000.0
2012-02-29 12:50:00,19.54,19.57,19.54,19.56,16600.0,14.3104,14.3324,14.3104,14.3251,16600.0
2012-02-29 12:55:00,19.56,19.58,19.55,19.55,8600.0,14.3251,14.3397,14.3178,14.3178,8600.0
2012-02-29 13:00:00,19.55,19.55,19.52,19.52,30200.0,14.3178,14.3178,14.2958,14.2958,30200.0
2012-02-29 13:05:00,19.52,19.55,19.52,19.53,22600.0,14.2958,14.3178,14.2958,14.3031,22600.0
2012-02-29 13:10:00,19.53,19.54,19.49,19.49,13800.0,14.3031,14.3104,14.2738,14.2738,13800.0
2012-02-29 13:15:00,19.48,19.5,19.46,19.47,23800.0,14.2665,14.2811,14.2519,14.2592,23800.0
2012-02-29 13:20:00,19.47,19.49,19.46,19.46,18800.0,14.2592,14.2738,14.2519,14.2519,18800.0
2012-02-29 13:25:00,19.47,19.48,19.46,19.46,15800.0,14.2592,14.2665,14.2519,14.2519,15800.0
2012-02-29 13:30:00,19.46,19.47,19.42,19.44,31000.0,14.2519,14.2592,14.2226,14.2372,31000.0
2012-02-29 13:35:00,19.44,19.45,19.42,19.43,23400.0,14.2372,14.2445,14.2226,14.2299,23400.0
2012-02-29 13:40:00,19.43,19.43,19.41,19.42,37400.0,14.2299,14.2299,14.2152,14.2226,37400.0
2012-02-29 13:45:00,19.42,19.43,19.4,19.43,31800.0,14.2226,14.2299,14.2079,14.2299,31800.0
2012-02-29 13:50:00,19.43,19.43,19.38,19.4,63000.0,14.2299,14.2299,14.1933,14.2079,63000.0
2012-02-29 13:55:00,19.4,19.43,19.39,19.43,44400.0,14.2079,14.2299,14.2006,14.2299,44400.0
2012-02-29 14:00:00,19.42,19.44,19.42,19.44,53800.0,14.2226,14.2372,14.2226,14.2372,53800.0
2012-02-29 14:05:00,19.44,19.46,19.43,19.45,31000.0,14.2372,14.2519,14.2299,14.2445,31000.0
2012-02-29 14:10:00,19.45,19.47,19.43,19.45,43200.0,14.2445,14.2592,14.2299,14.2445,43200.0
2012-02-29 14:15:00,19.45,19.45,19.43,19.44,16200.0,14.2445,14.2445,14.2299,14.2372,16200.0
2012-02-29 14:20:00,19.44,19.44,19.4,19.43,28600.0,14.2372,14.2372,14.2079,14.2299,28600.0
2012-02-29 14:25:00,19.43,19.45,19.42,19.43,19800.0,14.2299,14.2445,14.2226,14.2299,19800.0
2012-02-29 14:30:00,19.43,19.43,19.39,19.39,31400.0,14.2299,14.2299,14.2006,14.2006,31400.0
2012-02-29 14:35:00,19.39,19.42,19.38,19.41,114800.0,14.2006,14.2226,14.1933,14.2152,114800.0
2012-02-29 14:40:00,19.41,19.41,19.4,19.4,32000.0,14.2152,14.2152,14.2079,14.2079,32000.0
2012-02-29 14:45:00,19.4,19.42,19.38,19.42,52000.0,14.2079,14.2226,14.1933,14.2226,52000.0
2012-02-29 14:50:00,19.42,19.43,19.41,19.42,17800.0,14.2226,14.2299,14.2152,14.2226,17800.0
2012-02-29 14:55:00,19.41,19.42,19.38,19.38,32800.0,14.2152,14.2226,14.1933,14.1933,32800.0
2012-02-29 15:00:00,19.38,19.39,19.36,19.39,48600.0,14.1933,14.2006,14.1786,14.2006,48600.0
2012-02-29 15:05:00,19.39,19.42,19.39,19.4,28000.0,14.2006,14.2226,14.2006,14.2079,28000.0
2012-02-29 15:10:00,19.4,19.41,19.39,19.41,15400.0,14.2079,14.2152,14.2006,14.2152,15400.0
2012-02-29 15:15:00,19.41,19.43,19.39,19.4,16000.0,14.2152,14.2299,14.2006,14.2079,16000.0
2012-02-29 15:20:00,19.41,19.41,19.39,19.4,31000.0,14.2152,14.2152,14.2006,14.2079,31000.0
2012-02-29 15:25:00,19.4,19.41,19.34,19.35,148400.0,14.2079,14.2152,14.164,14.1713,148400.0
2012-02-29 15:30:00,19.35,19.35,19.34,19.35,146200.0,14.1713,14.1713,14.164,14.1713,146200.0
2012-02-29 15:35:00,19.35,19.35,19.29,19.29,130400.0,14.1713,14.1713,14.1274,14.1274,130400.0
2012-02-29 15:40:00,19.29,19.33,19.25,19.32,131200.0,14.1274,14.1566,14.0981,14.1493,131200.0
2012-02-29 15:45:00,19.33,19.36,19.31,19.34,94400.0,14.1566,14.1786,14.142,14.164,94400.0
2012-02-29 15:50:00,19.34,19.35,19.28,19.31,227000.0,14.164,14.1713,14.12,14.142,227000.0
2012-02-29 15:55:00,19.31,19.33,19.27,19.29,355000.0,14.142,14.1566,14.1127,14.1274,355000.0
2012-03-01 09:30:00,19.38,19.49,19.34,19.46,38200.0,14.1933,14.2738,14.164,14.2519,38200.0
2012-03-01 09:35:00,19.46,19.48,19.4,19.45,36200.0,14.2519,14.2665,14.2079,14.2445,36200.0
2012-03-01 09:40:00,19.45,19.46,19.42,19.43,42000.0,14.2445,14.2519,14.2226,14.2299,42000.0
2012-03-01 09:45:00,19.43,19.45,19.4,19.42,83600.0,14.2299,14.2445,14.2079,14.2226,83600.0
2012-03-01 09:50:00,19.42,19.47,19.42,19.47,52800.0,14.2226,14.2592,14.2226,14.2592,52800.0
2012-03-01 09:55:00,19.47,19.49,19.47,19.48,37600.0,14.2592,14.2738,14.2592,14.2665,37600.0
2012-03-01 10:00:00,19.48,19.48,19.41,19.44,115200.0,14.2665,14.2665,14.2152,14.2372,115200.0
2012-03-01 10:05:00,19.45,19.5,19.44,19.48,63000.0,14.2445,14.2811,14.2372,14.2665,63000.0
2012-03-01 10:10:00,19.48,19.49,19.46,19.47,56200.0,14.2665,14.2738,14.2519,14.2592,56200.0
2012-03-01 10:15:00,19.47,19.5,19.45,19.49,87200.0,14.2592,14.2811,14.2445,14.2738,87200.0
2012-03-01 10:20:00,19.49,19.53,19.49,19.51,62600.0,14.2738,14.3031,14.2738,14.2885,62600.0
2012-03-01 10:25:00,19.51,19.55,19.51,19.51,41000.0,14.2885,14.3178,14.2885,14.2885,41000.0
2012-03-01 10:30:00,19.52,19.53,19.46,19.47,82600.0,14.2958,14.3031,14.2519,14.2592,82600.0
2012-03-01 10:35:00,19.47,19.53,19.46,19.53,37200.0,14.2592,14.3031,14.2519,14.3031,37200.0
2012-03-01 10:40:00,19.52,19.61,19.5,19.58,194000.0,14.2958,14.3617,14.2811,14.3397,194000.0
2012-03-01 10:45:00,19.58,19.61,19.55,19.56,144600.0,14.3397,14.3617,14.3178,14.3251,144600.0
2012-03-01 10:50:00,19.55,19.55,19.52,19.54,41600.0,14.3178,14.3178,14.2958,14.3104,41600.0
2012-03-01 10:55:00,19.54,19.55,19.53,19.54,35000.0,14.3104,14.3178,14.3031,14.3104,35000.0
2012-03-01 11:00:00,19.53,19.53,19.5,19.51,269400.0,14.3031,14.3031,14.2811,14.2885,269400.0
2012-03-01 11:05:00,19.52,19.57,19.5,19.57,78200.0,14.2958,14.3324,14.2811,14.3324,78200.0
2012-03-01 11:10:00,19.57,19.65,19.57,19.63,166800.0,14.3324,14.391,14.3324,14.3764,166800.0
2012-03-01 11:15:00,19.62,19.67,19.61,19.63,43600.0,14.369,14.4056,14.3617,14.3764,43600.0
2012-03-01 11:20:00,19.63,19.65,19.6,19.64,58000.0,14.3764,14.391,14.3544,14.3837,58000.0
2012-03-01 11:25:00,19.64,19.65,19.63,19.64,38600.0,14.3837,14.391,14.3764,14.3837,38600.0
2012-03-01 11:30:00,19.64,19.65,19.63,19.64,25400.0,14.3837,14.391,14.3764,14.3837,25400.0
2012-03-01 11:35:00,19.64,19.66,19.59,19.61,50800.0,14.3837,14.3983,14.3471,14.3617,50800.0
2012-03-01 11:40:00,19.61,19.65,19.55,19.55,106200.0,14.3617,14.391,14.3178,14.3178,106200.0
2012-03-01 11:45:00,19.55,19.59,19.52,19.59,47000.0,14.3178,14.3471,14.2958,14.3471,47000.0
2012-03-01 11:50:00,19.59,19.68,19.59,19.67,41800.0,14.3471,14.413,14.3471,14.4056,41800.0
2012-03-01 11:55:00,19.67,19.7,19.65,19.66,62000.0,14.4056,14.4276,14.391,14.3983,62000.0
2012-03-01 12:00:00,19.66,19.67,19.64,19.65,35200.0,14.3983,14.4056,14.3837,14.391,35200.0
2012-03-01 12:05:00,19.65,19.7,19.63,19.67,57000.0,14.391,14.4276,14.3764,14.4056,57000.0
2012-03-01 12:10:00,19.68,19.69,19.67,19.69,25000.0,14.413,14.4203,14.4056,14.4203,25000.0
2012-03-01 12:15:00,19.7,19.71,19.67,19.68,24800.0,14.4276,14.4349,14.4056,14.413,24800.0
2012-03-01 12:20:00,19.67,19.68,19.65,19.66,63800.0,14.4056,14.413,14.391,14.3983,63800.0
2012-03-01 12:25:00,19.66,19.67,19.64,19.64,31600.0,14.3983,14.4056,14.3837,14.3837,31600.0
2012-03-01 12:30:00,19.65,19.65,19.63,19.63,37600.0,14.391,14.391,14.3764,14.3764,37600.0
2012-03-01 12:35:00,19.63,19.63,19.61,19.61,25200.0,14.3764,14.3764,14.3617,14.3617,25200.0
2012-03-01 12:40:00,19.62,19.63,19.61,19.63,26200.0,14.369,14.3764,14.3617,14.3764,26200.0
2012-03-01 12:45:00,19.63,19.64,19.63,19.64,30200.0,14.3764,14.3837,14.3764,14.3837,30200.0
2012-03-01 12:50:00,19.64,19.67,19.64,19.65,28200.0,14.3837,14.4056,14.3837,14.391,28200.0
2012-03-01 12:55:00,19.65,19.66,19.63,19.65,12800.0,14.391,14.3983,14.3764,14.391,12800.0
2012-03-01 13:00:00,19.65,19.65,19.61,19.63,20400.0,14.391,14.391,14.3617,14.3764,20400.0
2012-03-01 13:05:00,19.63,19.67,19.63,19.65,31800.0,14.3764,14.4056,14.3764,14.391,31800.0
2012-03-01 13:10:00,19.65,19.68,19.63,19.68,31000.0,14.391,14.413,14.3764,14.413,31000.0
2012-03-01 13:15:00,19.68,19.68,19.66,19.67,25600.0,14.413,14.413,14.3983,14.4056,25600.0
2012-03-01 13:20:00,19.67,19.68,19.66,19.67,49800.0,14.4056,14.413,14.3983,14.4056,49800.0
2012-03-01 13:25:00,19.67,19.68,19.67,19.68,25400.0,14.4056,14.413,14.4056,14.413,25400.0
2012-03-01 13:30:00,19.68,19.68,19.64,19.64,30200.0,14.413,14.413,14.3837,14.3837,30200.0
2012-03-01 13:35:00,19.64,19.68,19.64,19.67,20200.0,14.3837,14.413,14.3837,14.4056,20200.0
2012-03-01 13:40:00,19.67,19.71,19.67,19.7,25800.0,14.4056,14.4349,14.4056,14.4276,25800.0
2012-03-01 13:45:00,19.7,19.72,19.69,19.69,31600.0,14.4276,14.4423,14.4203,14.4203,31600.0
2012-03-01 13:50:00,19.69,19.7,19.66,19.66,36400.0,14.4203,14.4276,14.3983,14.3983,36400.0
2012-03-01 13:55:00,19.66,19.66,19.63,19.63,25000.0,14.3983,14.3983,14.3764,14.3764,25000.0
2012-03-01 14:00:00,19.64,19.68,19.63,19.67,31400.0,14.3837,14.413,14.3764,14.4056,31400.0
2012-03-01 14:05:00,19.67,19.68,19.67,19.68,28400.0,14.4056,14.413,14.4056,14.413,28400.0
2012-03-01 14:10:00,19.68,19.68,19.66,19.66,27600.0,14.413,14.413,14.3983,14.3983,27600.0
2012-03-01 14:15:00,19.66,19.68,19.66,19.68,37800.0,14.3983,14.413,14.3983,14.413,37800.0
2012-03-01 14:20:00,19.68,19.69,19.65,19.66,57200.0,14.413,14.4203,14.391,14.3983,57200.0
2012-03-01 14:25:00,19.66,19.7,19.66,19.7,43000.0,14.3983,14.4276,14.3983,14.4276,43000.0
2012-03-01 14:30:00,19.7,19.7,19.65,19.65,145000.0,14.4276,14.4276,14.391,14.391,145000.0
2012-03-01 14:35:00,19.66,19.67,19.63,19.63,46400.0,14.3983,14.4056,14.3764,14.3764,46400.0
2012-03-01 14:40:00,19.63,19.65,19.63,19.64,34600.0,14.3764,14.391,14.3764,14.3837,34600.0
2012-03-01 14:45:00,19.64,19.65,19.64,19.65,20000.0,14.3837,14.391,14.3837,14.391,20000.0
2012-03-01 14:50:00,19.65,19.66,19.65,19.66,41600.0,14.391,14.3983,14.391,14.3983,41600.0
2012-03-01 14:55:00,19.66,19.66,19.65,19.66,44800.0,14.3983,14.3983,14.391,14.3983,44800.0
2012-03-01 15:00:00,19.65,19.66,19.64,19.65,58200.0,14.391,14.3983,14.3837,14.391,58200.0
2012-03-01 15:05:00,19.65,19.66,19.63,19.63,152400.0,14.391,14.3983,14.3764,14.3764,152400.0
2012-03-01 15:10:00,19.63,19.66,19.61,19.65,225800.0,14.3764,14.3983,14.3617,14.391,225800.0
2012-03-01 15:15:00,19.65,19.65,19.55,19.56,156400.0,14.391,14.391,14.3178,14.3251,156400.0
2012-03-01 15:20:00,19.57,19.59,19.54,19.58,86400.0,14.3324,14.3471,14.3104,14.3397,86400.0
2012-03-01 15:25:00,19.58,19.6,19.57,19.59,49600.0,14.3397,14.3544,14.3324,14.3471,49600.0
2012-03-01 15:30:00,19.59,19.59,19.56,19.59,138400.0,14.3471,14.3471,14.3251,14.3471,138400.0
2012-03-01 15:35:00,19.59,19.59,19.51,19.53,130800.0,14.3471,14.3471,14.2885,14.3031,130800.0
2012-03-01 15:40:00,19.53,19.53,19.5,19.52,172600.0,14.3031,14.3031,14.2811,14.2958,172600.0
2012-03-01 15:45:00,19.52,19.53,19.5,19.51,344000.0,14.2958,14.3031,14.2811,14.2885,344000.0
2012-03-01 15:50:00,19.51,19.56,19.5,19.5,339000.0,14.2885,14.3251,14.2811,14.2811,339000.0
2012-03-01 15:55:00,19.5,19.5,19.47,19.49,452000.0,14.2811,14.2811,14.2592,14.2738,452000.0
2012-03-02 09:30:00,19.44,19.62,19.44,19.55,120400.0,14.2372,14.369,14.2372,14.3178,120400.0
2012-03-02 09:35:00,19.55,19.58,19.54,19.55,111800.0,14.3178,14.3397,14.3104,14.3178,111800.0
2012-03-02 09:40:00,19.55,19.58,19.54,19.57,30600.0,14.3178,14.3397,14.3104,14.3324,30600.0
2012-03-02 09:45:00,19.57,19.58,19.54,19.57,77000.0,14.3324,14.3397,14.3104,14.3324,77000.0
2012-03-02 09:50:00,19.56,19.58,19.51,19.57,72200.0,14.3251,14.3397,14.2885,14.3324,72200.0
2012-03-02 09:55:00,19.57,19.57,19.54,19.56,34800.0,14.3324,14.3324,14.3104,14.3251,34800.0
2012-03-02 10:00:00,19.56,19.57,19.52,19.52,38600.0,14.3251,14.3324,14.2958,14.2958,38600.0
2012-03-02 10:05:00,19.52,19.52,19.47,19.5,81800.0,14.2958,14.2958,14.2592,14.2811,81800.0
2012-03-02 10:10:00,19.5,19.5,19.47,19.47,69800.0,14.2811,14.2811,14.2592,14.2592,69800.0
2012-03-02 10:15:00,19.48,19.5,19.47,19.49,62600.0,14.2665,14.2811,14.2592,14.2738,62600.0
2012-03-02 10:20:00,19.5,19.5,19.47,19.49,32000.0,14.2811,14.2811,14.2592,14.2738,32000.0
2012-03-02 10:25:00,19.49,19.5,19.47,19.49,249000.0,14.2738,14.2811,14.2592,14.2738,249000.0
2012-03-02 10:30:00,19.49,19.49,19.46,19.46,41200.0,14.2738,14.2738,14.2519,14.2519,41200.0
2012-03-02 10:35:00,19.46,19.48,19.43,19.43,37400.0,14.2519,14.2665,14.2299,14.2299,37400.0
2012-03-02 10:40:00,19.43,19.46,19.43,19.45,392400.0,14.2299,14.2519,14.2299,14.2445,392400.0
2012-03-02 10:45:00,19.45,19.47,19.43,19.44,63000.0,14.2445,14.2592,14.2299,14.2372,63000.0
2012-03-02 10:50:00,19.44,19.47,19.43,19.47,90400.0,14.2372,14.2592,14.2299,14.2592,90400.0
2012-03-02 10:55:00,19.47,19.48,19.45,19.46,53600.0,14.2592,14.2665,14.2445,14.2519,53600.0
2012-03-02 11:00:00,19.47,19.5,19.47,19.49,98400.0,14.2592,14.2811,14.2592,14.2738,98400.0
2012-03-02 11:05:00,19.49,19.5,19.49,19.49,49800.0,14.2738,14.2811,14.2738,14.2738,49800.0
2012-03-02 11:10:00,19.49,19.5,19.47,19.49,50800.0,14.2738,14.2811,14.2592,14.2738,50800.0
2012-03-02 11:15:00,19.49,19.49,19.45,19.45,36000.0,14.2738,14.2738,14.2445,14.2445,36000.0
2012-03-02 11:20:00,19.46,19.48,19.45,19.47,29600.0,14.2519,14.2665,14.2445,14.2592,29600.0
2012-03-02 11:25:00,19.47,19.47,19.44,19.45,56800.0,14.2592,14.2592,14.2372,14.2445,56800.0
2012-03-02 11:30:00,19.45,19.46,19.45,19.46,117800.0,14.2445,14.2519,14.2445,14.2519,117800.0
2012-03-02 11:35:00,19.46,19.49,19.45,19.47,26800.0,14.2519,14.2738,14.2445,14.2592,26800.0
2012-03-02 11:40:00,19.48,19.48,19.45,19.46,105200.0,14.2665,14.2665,14.2445,14.2519,105200.0
2012-03-02 11:45:00,19.46,19.46,19.43,19.43,50200.0,14.2519,14.2519,14.2299,14.2299,50200.0
2012-03-02 11:50:00,19.43,19.43,19.41,19.42,99000.0,14.2299,14.2299,14.2152,14.2226,99000.0
2012-03-02 11:55:00,19.42,19.45,19.41,19.45,100200.0,14.2226,14.2445,14.2152,14.2445,100200.0
2012-03-02 12:00:00,19.45,19.5,19.44,19.5,27000.0,14.2445,14.2811,14.2372,14.2811,27000.0
2012-03-02 12:05:00,19.5,19.52,19.49,19.52,50800.0,14.2811,14.2958,14.2738,14.2958,50800.0
2012-03-02 12:10:00,19.52,19.52,19.5,19.5,39200.0,14.2958,14.2958,14.2811,14.2811,39200.0
2012-03-02 12:15:00,19.5,19.5,19.48,19.49,38800.0,14.2811,14.2811,14.2665,14.2738,38800.0
2012-03-02 12:20:00,19.5,19.5,19.48,19.5,28400.0,14.2811,14.2811,14.2665,14.2811,28400.0
2012-03-02 12:25:00,19.5,19.5,19.47,19.5,29200.0,14.2811,14.2811,14.2592,14.2811,29200.0
2012-03-02 12:30:00,19.5,19.51,19.49,19.5,36600.0,14.2811,14.2885,14.2738,14.2811,36600.0
2012-03-02 12:35:00,19.49,19.5,19.43,19.43,44800.0,14.2738,14.2811,14.2299,14.2299,44800.0
2012-03-02 12:40:00,19.43,19.47,19.42,19.42,114800.0,14.2299,14.2592,14.2226,14.2226,114800.0
2012-03-02 12:45:00,19.42,19.42,19.36,19.38,61600.0,14.2226,14.2226,14.1786,14.1933,61600.0
2012-03-02 12:50:00,19.38,19.4,19.37,19.4,84000.0,14.1933,14.2079,14.1859,14.2079,84000.0
2012-03-02 12:55:00,19.4,19.4,19.38,19.38,45200.0,14.2079,14.2079,14.1933,14.1933,45200.0
2012-03-02 13:00:00,19.38,19.4,19.38,19.39,75800.0,14.1933,14.2079,14.1933,14.2006,75800.0
2012-03-02 13:05:00,19.39,19.4,19.36,19.38,115000.0,14.2006,14.2079,14.1786,14.1933,115000.0
2012-03-02 13:10:00,19.38,19.38,19.34,19.34,94000.0,14.1933,14.1933,14.164,14.164,94000.0
2012-03-02 13:15:00,19.33,19.35,19.33,19.34,23600.0,14.1566,14.1713,14.1566,14.164,23600.0
2012-03-02 13:20:00,19.34,19.36,19.32,19.33,146600.0,14.164,14.1786,14.1493,14.1566,146600.0
2012-03-02 13:25:00,19.33,19.37,19.32,19.36,51400.0,14.1566,14.1859,14.1493,14.1786,51400.0
2012-03-02 13:30:00,19.37,19.39,19.35,19.35,64200.0,14.1859,14.2006,14.1713,14.1713,64200.0
2012-03-02 13:35:00,19.36,19.37,19.35,19.36,24600.0,14.1786,14.1859,14.1713,14.1786,24600.0
2012-03-02 13:40:00,19.36,19.39,19.36,19.39,25600.0,14.1786,14.2006,14.1786,14.2006,25600.0
2012-03-02 13:45:00,19.39,19.39,19.36,19.36,45400.0,14.2006,14.2006,14.1786,14.1786,45400.0
2012-03-02 13:50:00,19.36,19.36,19.33,19.34,94200.0,14.1786,14.1786,14.1566,14.164,94200.0
2012-03-02 13:55:00,19.34,19.38,19.33,19.38,25000.0,14.164,14.1933,14.1566,14.1933,25000.0
2012-03-02 14:00:00,19.38,19.38,19.33,19.33,121200.0,14.1933,14.1933,14.1566,14.1566,121200.0
2012-03-02 14:05:00,19.34,19.34,19.31,19.33,47000.0,14.164,14.164,14.142,14.1566,47000.0
2012-03-02 14:10:00,19.33,19.33,19.3,19.32,50400.0,14.1566,14.1566,14.1347,14.1493,50400.0
2012-03-02 14:15:00,19.31,19.39,19.31,19.38,29800.0,14.142,14.2006,14.142,14.1933,29800.0
2012-03-02 14:20:00,19.38,19.38,19.33,19.36,22200.0,14.1933,14.1933,14.1566,14.1786,22200.0
2012-03-02 14:25:00,19.36,19.37,19.35,19.36,24200.0,14.1786,14.1859,14.1713,14.1786,24200.0
2012-03-02 14:30:00,19.36,19.38,19.36,19.38,21200.0,14.1786,14.1933,14.1786,14.1933,21200.0
2012-03-02 14:35:00,19.38,19.38,19.36,19.38,44400.0,14.1933,14.1933,14.1786,14.1933,44400.0
2012-03-02 14:40:00,19.38,19.39,19.36,19.39,32400.0,14.1933,14.2006,14.1786,14.2006,32400.0
2012-03-02 14:45:00,19.39,19.4,19.38,19.38,55600.0,14.2006,14.2079,14.1933,14.1933,55600.0
2012-03-02 14:50:00,19.39,19.4,19.36,19.4,61200.0,14.2006,14.2079,14.1786,14.2079,61200.0
2012-03-02 14:55:00,19.4,19.45,19.4,19.45,67800.0,14.2079,14.2445,14.2079,14.2445,67800.0
2012-03-02 15:00:00,19.45,19.46,19.41,19.42,156200.0,14.2445,14.2519,14.2152,14.2226,156200.0
2012-03-02 15:05:00,19.42,19.46,19.42,19.43,67400.0,14.2226,14.2519,14.2226,14.2299,67400.0
2012-03-02 15:10:00,19.43,19.43,19.36,19.36,253600.0,14.2299,14.2299,14.1786,14.1786,253600.0
2012-03-02 15:15:00,19.36,19.38,19.36,19.37,178400.0,14.1786,14.1933,14.1786,14.1859,178400.0
2012-03-02 15:20:00,19.37,19.38,19.36,19.36,80200.0,14.1859,14.1933,14.1786,14.1786,80200.0
2012-03-02 15:25:00,19.36,19.39,19.36,19.39,55400.0,14.1786,14.2006,14.1786,14.2006,55400.0
2012-03-02 15:30:00,19.38,19.45,19.38,19.43,161200.0,14.1933,14.2445,14.1933,14.2299,161200.0
2012-03-02 15:35:00,19.44,19.47,19.43,19.45,90800.0,14.2372,14.2592,14.2299,14.2445,90800.0
2012-03-02 15:40:00,19.45,19.47,19.43,19.43,61200.0,14.2445,14.2592,14.2299,14.2299,61200.0
2012-03-02 15:45:00,19.43,19.46,19.43,19.44,70200.0,14.2299,14.2519,14.2299,14.2372,70200.0
2012-03-02 15:50:00,19.45,19.46,19.43,19.43,124000.0,14.2445,14.2519,14.2299,14.2299,124000.0
2012-03-02 15:55:00,19.44,19.44,19.41,19.41,197600.0,14.2372,14.2372,14.2152,14.2152,197600.0
2012-03-05 09:30:00,19.34,19.42,19.09,19.09,242400.0,14.164,14.2226,13.9809,13.9809,242400.0
2012-03-05 09:35:00,19.11,19.16,18.86,18.95,395400.0,13.9955,14.0321,13.8124,13.8783,395400.0
2012-03-05 09:40:00,18.95,19.15,18.95,19.12,256400.0,13.8783,14.0248,13.8783,14.0028,256400.0
2012-03-05 09:45:00,19.13,19.18,19.06,19.1,203000.0,14.0102,14.0468,13.9589,13.9882,203000.0
2012-03-05 09:50:00,19.1,19.14,19.08,19.13,202000.0,13.9882,14.0175,13.9736,14.0102,202000.0
2012-03-05 09:55:00,19.13,19.22,19.12,19.21,106800.0,14.0102,14.0761,14.0028,14.0688,106800.0
2012-03-05 10:00:00,19.21,19.33,19.18,19.32,170200.0,14.0688,14.1566,14.0468,14.1493,170200.0
2012-03-05 10:05:00,19.32,19.32,19.07,19.18,365000.0,14.1493,14.1493,13.9662,14.0468,365000.0
2012-03-05 10:10:00,19.18,19.18,18.97,19.09,285600.0,14.0468,14.0468,13.893,13.9809,285600.0
2012-03-05 10:15:00,19.09,19.18,19.09,19.15,134600.0,13.9809,14.0468,13.9809,14.0248,134600.0
2012-03-05 10:20:00,19.15,19.15,19.03,19.04,157200.0,14.0248,14.0248,13.9369,13.9443,157200.0
2012-03-05 10:25:00,19.03,19.08,18.96,19.07,158600.0,13.9369,13.9736,13.8857,13.9662,158600.0
2012-03-05 10:30:00,19.06,19.06,18.99,19.0,85800.0,13.9589,13.9589,13.9076,13.915,85800.0
2012-03-05 10:35:00,19.0,19.01,18.98,19.0,53600.0,13.915,13.9223,13.9003,13.915,53600.0
2012-03-05 10:40:00,19.0,19.06,19.0,19.01,114800.0,13.915,13.9589,13.915,13.9223,114800.0
2012-03-05 10:45:00,19.01,19.06,19.0,19.06,89200.0,13.9223,13.9589,13.915,13.9589,89200.0
2012-03-05 10:50:00,19.07,19.12,19.06,19.08,162200.0,13.9662,14.0028,13.9589,13.9736,162200.0
2012-03-05 10:55:00,19.08,19.11,19.05,19.11,78000.0,13.9736,13.9955,13.9516,13.9955,78000.0
2012-03-05 11:00:00,19.1,19.12,19.08,19.08,98200.0,13.9882,14.0028,13.9736,13.9736,98200.0
2012-03-05 11:05:00,19.08,19.1,19.05,19.05,111000.0,13.9736,13.9882,13.9516,13.9516,111000.0
2012-03-05 11:10:00,19.05,19.08,19.04,19.07,105600.0,13.9516,13.9736,13.9443,13.9662,105600.0
2012-03-05 11:15:00,19.07,19.07,18.9,19.0,323600.0,13.9662,13.9662,13.8417,13.915,323600.0
2012-03-05 11:20:00,18.96,19.01,18.95,19.0,141600.0,13.8857,13.9223,13.8783,13.915,141600.0
2012-03-05 11:25:00,19.0,19.01,18.99,19.0,51400.0,13.915,13.9223,13.9076,13.915,51400.0
2012-03-05 11:30:00,19.0,19.0,18.99,19.0,55600.0,13.915,13.915,13.9076,13.915,55600.0
2012-03-05 11:35:00,19.0,19.0,18.98,19.0,75600.0,13.915,13.915,13.9003,13.915,75600.0
2012-03-05 11:40:00,19.0,19.0,18.98,19.0,44400.0,13.915,13.915,13.9003,13.915,44400.0
2012-03-05 11:45:00,19.0,19.0,18.98,19.0,70600.0,13.915,13.915,13.9003,13.915,70600.0
2012-03-05 11:50:00,19.0,19.05,19.0,19.03,106200.0,13.915,13.9516,13.915,13.9369,106200.0
2012-03-05 11:55:00,19.03,19.04,19.0,19.02,44800.0,13.9369,13.9443,13.915,13.9296,44800.0
2012-03-05 12:00:00,19.01,19.03,19.01,19.02,38200.0,13.9223,13.9369,13.9223,13.9296,38200.0
2012-03-05 12:05:00,19.03,19.03,19.0,19.0,44000.0,13.9369,13.9369,13.915,13.915,44000.0
2012-03-05 12:10:00,19.0,19.02,18.98,18.99,109400.0,13.915,13.9296,13.9003,13.9076,109400.0
2012-03-05 12:15:00,18.99,19.0,18.94,19.0,65800.0,13.9076,13.915,13.871,13.915,65800.0
2012-03-05 12:20:00,19.0,19.0,18.98,19.0,61000.0,13.915,13.915,13.9003,13.915,61000.0
2012-03-05 12:25:00,19.0,19.0,18.99,19.0,49600.0,13.915,13.915,13.9076,13.915,49600.0
2012-03-05 12:30:00,19.0,19.0,19.0,19.0,40200.0,13.915,13.915,13.915,13.915,40200.0
2012-03-05 12:35:00,19.0,19.02,18.99,19.02,46400.0,13.915,13.9296,13.9076,13.9296,46400.0
2012-03-05 12:40:00,19.02,19.03,19.0,19.03,51400.0,13.9296,13.9369,13.915,13.9369,51400.0
2012-03-05 12:45:00,19.03,19.04,19.01,19.04,31600.0,13.9369,13.9443,13.9223,13.9443,31600.0
2012-03-05 12:50:00,19.04,19.04,18.99,19.0,45200.0,13.9443,13.9443,13.9076,13.915,45200.0
2012-03-05 12:55:00,19.0,19.0,18.99,19.0,26200.0,13.915,13.915,13.9076,13.915,26200.0
2012-03-05 13:00:00,19.0,19.02,19.0,19.02,82800.0,13.915,13.9296,13.915,13.9296,82800.0
2012-03-05 13:05:00,19.02,19.07,19.02,19.07,47800.0,13.9296,13.9662,13.9296,13.9662,47800.0
2012-03-05 13:10:00,19.06,19.08,19.03,19.07,71600.0,13.9589,13.9736,13.9369,13.9662,71600.0
2012-03-05 13:15:00,19.08,19.13,19.08,19.12,30600.0,13.9736,14.0102,13.9736,14.0028,30600.0
2012-03-05 13:20:00,19.11,19.13,19.1,19.11,55000.0,13.9955,14.0102,13.9882,13.9955,55000.0
2012-03-05 13:25:00,19.11,19.13,19.1,19.1,45200.0,13.9955,14.0102,13.9882,13.9882,45200.0
2012-03-05 13:30:00,19.1,19.11,19.07,19.11,74600.0,13.9882,13.9955,13.9662,13.9955,74600.0
2012-03-05 13:35:00,19.11,19.12,19.1,19.11,36000.0,13.9955,14.0028,13.9882,13.9955,36000.0
2012-03-05 13:40:00,19.11,19.13,19.11,19.11,43600.0,13.9955,14.0102,13.9955,13.9955,43600.0
2012-03-05 13:45:00,19.12,19.12,19.08,19.1,62200.0,14.0028,14.0028,13.9736,13.9882,62200.0
2012-03-05 13:50:00,19.1,19.1,19.04,19.07,103200.0,13.9882,13.9882,13.9443,13.9662,103200.0
2012-03-05 13:55:00,19.07,19.09,19.06,19.08,29400.0,13.9662,13.9809,13.9589,13.9736,29400.0
2012-03-05 14:00:00,19.09,19.1,19.09,19.09,45800.0,13.9809,13.9882,13.9809,13.9809,45800.0
2012-03-05 14:05:00,19.09,19.11,19.09,19.11,37800.0,13.9809,13.9955,13.9809,13.9955,37800.0
2012-03-05 14:10:00,19.11,19.11,19.1,19.11,77400.0,13.9955,13.9955,13.9882,13.9955,77400.0
2012-03-05 14:15:00,19.11,19.14,19.1,19.1,52800.0,13.9955,14.0175,13.9882,13.9882,52800.0
2012-03-05 14:20:00,19.1,19.14,19.1,19.12,56200.0,13.9882,14.0175,13.9882,14.0028,56200.0
2012-03-05 14:25:00,19.12,19.14,19.11,19.14,37200.0,14.0028,14.0175,13.9955,14.0175,37200.0
2012-03-05 14:30:00,19.14,19.14,19.02,19.09,95000.0,14.0175,14.0175,13.9296,13.9809,95000.0
2012-03-05 14:35:00,19.1,19.1,19.0,19.05,142600.0,13.9882,13.9882,13.915,13.9516,142600.0
2012-03-05 14:40:00,19.05,19.05,18.99,19.0,90600.0,13.9516,13.9516,13.9076,13.915,90600.0
2012-03-05 14:45:00,19.0,19.02,18.99,19.0,91400.0,13.915,13.9296,13.9076,13.915,91400.0
2012-03-05 14:50:00,19.0,19.0,18.99,18.99,56000.0,13.915,13.915,13.9076,13.9076,56000.0
2012-03-05 14:55:00,18.99,19.03,18.98,19.03,80800.0,13.9076,13.9369,13.9003,13.9369,80800.0
2012-03-05 15:00:00,19.03,19.04,19.01,19.01,79600.0,13.9369,13.9443,13.9223,13.9223,79600.0
2012-03-05 15:05:00,19.02,19.07,19.0,19.07,100000.0,13.9296,13.9662,13.915,13.9662,100000.0
2012-03-05 15:10:00,19.07,19.09,19.06,19.08,133400.0,13.9662,13.9809,13.9589,13.9736,133400.0
2012-03-05 15:15:00,19.08,19.11,19.08,19.09,130800.0,13.9736,13.9955,13.9736,13.9809,130800.0
2012-03-05 15:20:00,19.09,19.11,19.08,19.1,104400.0,13.9809,13.9955,13.9736,13.9882,104400.0
2012-03-05 15:25:00,19.1,19.11,19.1,19.11,78400.0,13.9882,13.9955,13.9882,13.9955,78400.0
2012-03-05 15:30:00,19.1,19.11,19.09,19.09,103600.0,13.9882,13.9955,13.9809,13.9809,103600.0
2012-03-05 15:35:00,19.09,19.11,19.09,19.09,70200.0,13.9809,13.9955,13.9809,13.9809,70200.0
2012-03-05 15:40:00,19.1,19.1,18.99,18.99,214200.0,13.9882,13.9882,13.9076,13.9076,214200.0
2012-03-05 15:45:00,19.0,19.04,18.99,19.0,328400.0,13.915,13.9443,13.9076,13.915,328400.0
2012-03-05 15:50:00,19.0,19.01,18.97,19.0,259200.0,13.915,13.9223,13.893,13.915,259200.0
2012-03-05 15:55:00,19.0,19.03,18.99,19.03,265200.0,13.915,13.9369,13.9076,13.9369,265200.0
2012-03-06 09:30:00,18.63,18.63,18.11,18.3,592200.0,13.644,13.644,13.2632,13.4023,592200.0
2012-03-06 09:35:00,18.3,18.57,18.29,18.54,213400.0,13.4023,13.6,13.395,13.5781,213400.0
2012-03-06 09:40:00,18.54,18.62,18.53,18.59,190800.0,13.5781,13.6367,13.5708,13.6147,190800.0
2012-03-06 09:45:00,18.6,18.66,18.58,18.65,202400.0,13.622,13.666,13.6074,13.6586,202400.0
2012-03-06 09:50:00,18.65,18.77,18.64,18.77,154400.0,13.6586,13.7465,13.6513,13.7465,154400.0
2012-03-06 09:55:00,18.76,18.78,18.68,18.73,102600.0,13.7392,13.7538,13.6806,13.7172,102600.0
2012-03-06 10:00:00,18.72,18.75,18.61,18.63,201000.0,13.7099,13.7319,13.6293,13.644,201000.0
2012-03-06 10:05:00,18.63,18.67,18.6,18.66,134000.0,13.644,13.6733,13.622,13.666,134000.0
2012-03-06 10:10:00,18.66,18.72,18.61,18.65,107200.0,13.666,13.7099,13.6293,13.6586,107200.0
2012-03-06 10:15:00,18.65,18.66,18.61,18.63,93200.0,13.6586,13.666,13.6293,13.644,93200.0
2012-03-06 10:20:00,18.63,18.64,18.58,18.63,285000.0,13.644,13.6513,13.6074,13.644,285000.0
2012-03-06 10:25:00,18.63,18.65,18.61,18.62,107200.0,13.644,13.6586,13.6293,13.6367,107200.0
2012-03-06 10:30:00,18.62,18.68,18.6,18.64,108000.0,13.6367,13.6806,13.622,13.6513,108000.0
2012-03-06 10:35:00,18.65,18.74,18.64,18.72,55400.0,13.6586,13.7245,13.6513,13.7099,55400.0
2012-03-06 10:40:00,18.72,18.75,18.7,18.7,40600.0,13.7099,13.7319,13.6953,13.6953,40600.0
2012-03-06 10:45:00,18.7,18.71,18.67,18.67,48600.0,13.6953,13.7026,13.6733,13.6733,48600.0
2012-03-06 10:50:00,18.68,18.68,18.63,18.63,391600.0,13.6806,13.6806,13.644,13.644,391600.0
2012-03-06 10:55:00,18.64,18.67,18.63,18.64,56400.0,13.6513,13.6733,13.644,13.6513,56400.0
2012-03-06 11:00:00,18.63,18.7,18.63,18.7,68400.0,13.644,13.6953,13.644,13.6953,68400.0
2012-03-06 11:05:00,18.7,18.73,18.68,18.72,111800.0,13.6953,13.7172,13.6806,13.7099,111800.0
2012-03-06 11:10:00,18.73,18.76,18.65,18.65,169600.0,13.7172,13.7392,13.6586,13.6586,169600.0
2012-03-06 11:15:00,18.65,18.7,18.65,18.69,58600.0,13.6586,13.6953,13.6586,13.6879,58600.0
2012-03-06 11:20:00,18.69,18.76,18.68,18.75,77600.0,13.6879,13.7392,13.6806,13.7319,77600.0
2012-03-06 11:25:00,18.75,18.79,18.75,18.75,30200.0,13.7319,13.7612,13.7319,13.7319,30200.0
2012-03-06 11:30:00,18.75,18.77,18.75,18.75,67600.0,13.7319,13.7465,13.7319,13.7319,67600.0
2012-03-06 11:35:00,18.75,18.75,18.66,18.73,102200.0,13.7319,13.7319,13.666,13.7172,102200.0
2012-03-06 11:40:00,18.73,18.73,18.66,18.67,77400.0,13.7172,13.7172,13.666,13.6733,77400.0
2012-03-06 11:45:00,18.66,18.67,18.64,18.65,53400.0,13.666,13.6733,13.6513,13.6586,53400.0
2012-03-06 11:50:00,18.65,18.67,18.63,18.64,60800.0,13.6586,13.6733,13.644,13.6513,60800.0
2012-03-06 11:55:00,18.63,18.68,18.61,18.67,86000.0,13.644,13.6806,13.6293,13.6733,86000.0
2012-03-06 12:00:00,18.68,18.75,18.67,18.75,37200.0,13.6806,13.7319,13.6733,13.7319,37200.0
2012-03-06 12:05:00,18.75,18.82,18.75,18.81,171400.0,13.7319,13.7831,13.7319,13.7758,171400.0
2012-03-06 12:10:00,18.81,18.83,18.75,18.77,53800.0,13.7758,13.7905,13.7319,13.7465,53800.0
2012-03-06 12:15:00,18.77,18.77,18.69,18.7,36000.0,13.7465,13.7465,13.6879,13.6953,36000.0
2012-03-06 12:20:00,18.69,18.7,18.63,18.65,62200.0,13.6879,13.6953,13.644,13.6586,62200.0
2012-03-06 12:25:00,18.65,18.69,18.64,18.64,55400.0,13.6586,13.6879,13.6513,13.6513,55400.0
2012-03-06 12:30:00,18.64,18.72,18.64,18.72,75000.0,13.6513,13.7099,13.6513,13.7099,75000.0
2012-03-06 12:35:00,18.71,18.72,18.65,18.65,105600.0,13.7026,13.7099,13.6586,13.6586,105600.0
2012-03-06 12:40:00,18.65,18.79,18.65,18.78,54400.0,13.6586,13.7612,13.6586,13.7538,54400.0
2012-03-06 12:45:00,18.78,18.78,18.71,18.74,44200.0,13.7538,13.7538,13.7026,13.7245,44200.0
2012-03-06 12:50:00,18.74,18.75,18.68,18.71,47800.0,13.7245,13.7319,13.6806,13.7026,47800.0
2012-03-06 12:55:00,18.7,18.73,18.66,18.67,104400.0,13.6953,13.7172,13.666,13.6733,104400.0
2012-03-06 13:00:00,18.66,18.77,18.66,18.76,40400.0,13.666,13.7465,13.666,13.7392,40400.0
2012-03-06 13:05:00,18.76,18.78,18.72,18.77,62000.0,13.7392,13.7538,13.7099,13.7465,62000.0
2012-03-06 13:10:00,18.77,18.77,18.69,18.71,53400.0,13.7465,13.7465,13.6879,13.7026,53400.0
2012-03-06 13:15:00,18.71,18.73,18.68,18.72,42000.0,13.7026,13.7172,13.6806,13.7099,42000.0
2012-03-06 13:20:00,18.73,18.76,18.69,18.74,53400.0,13.7172,13.7392,13.6879,13.7245,53400.0
2012-03-06 13:25:00,18.73,18.75,18.73,18.75,33800.0,13.7172,13.7319,13.7172,13.7319,33800.0
2012-03-06 13:30:00,18.75,18.78,18.74,18.75,42800.0,13.7319,13.7538,13.7245,13.7319,42800.0
2012-03-06 13:35:00,18.75,18.76,18.75,18.75,27400.0,13.7319,13.7392,13.7319,13.7319,27400.0
2012-03-06 13:40:00,18.75,18.77,18.74,18.75,56200.0,13.7319,13.7465,13.7245,13.7319,56200.0
2012-03-06 13:45:00,18.75,18.78,18.74,18.77,57800.0,13.7319,13.7538,13.7245,13.7465,57800.0
2012-03-06 13:50:00,18.77,18.83,18.75,18.83,121000.0,13.7465,13.7905,13.7319,13.7905,121000.0
2012-03-06 13:55:00,18.83,18.83,18.79,18.79,55200.0,13.7905,13.7905,13.7612,13.7612,55200.0
2012-03-06 14:00:00,18.79,18.79,18.75,18.77,73800.0,13.7612,13.7612,13.7319,13.7465,73800.0
2012-03-06 14:05:00,18.76,18.77,18.75,18.76,30600.0,13.7392,13.7465,13.7319,13.7392,30600.0
2012-03-06 14:10:00,18.76,18.79,18.76,18.78,53600.0,13.7392,13.7612,13.7392,13.7538,53600.0
2012-03-06 14:15:00,18.78,18.78,18.74,18.75,46400.0,13.7538,13.7538,13.7245,13.7319,46400.0
2012-03-06 14:20:00,18.75,18.75,18.74,18.75,86600.0,13.7319,13.7319,13.7245,13.7319,86600.0
2012-03-06 14:25:00,18.75,18.76,18.72,18.76,83200.0,13.7319,13.7392,13.7099,13.7392,83200.0
2012-03-06 14:30:00,18.75,18.75,18.67,18.67,79000.0,13.7319,13.7319,13.6733,13.6733,79000.0
2012-03-06 14:35:00,18.67,18.72,18.67,18.68,114000.0,13.6733,13.7099,13.6733,13.6806,114000.0
2012-03-06 14:40:00,18.68,18.68,18.64,18.67,57200.0,13.6806,13.6806,13.6513,13.6733,57200.0
2012-03-06 14:45:00,18.67,18.68,18.65,18.67,67000.0,13.6733,13.6806,13.6586,13.6733,67000.0
2012-03-06 14:50:00,18.67,18.68,18.66,18.66,41600.0,13.6733,13.6806,13.666,13.666,41600.0
2012-03-06 14:55:00,18.66,18.7,18.66,18.7,50200.0,13.666,13.6953,13.666,13.6953,50200.0
2012-03-06 15:00:00,18.7,18.71,18.67,18.68,87400.0,13.6953,13.7026,13.6733,13.6806,87400.0
2012-03-06 15:05:00,18.68,18.73,18.68,18.73,55800.0,13.6806,13.7172,13.6806,13.7172,55800.0
2012-03-06 15:10:00,18.73,18.77,18.72,18.75,70000.0,13.7172,13.7465,13.7099,13.7319,70000.0
2012-03-06 15:15:00,18.74,18.75,18.68,18.74,151600.0,13.7245,13.7319,13.6806,13.7245,151600.0
2012-03-06 15:20:00,18.74,18.76,18.72,18.75,72000.0,13.7245,13.7392,13.7099,13.7319,72000.0
2012-03-06 15:25:00,18.74,18.74,18.69,18.69,76800.0,13.7245,13.7245,13.6879,13.6879,76800.0
2012-03-06 15:30:00,18.7,18.73,18.68,18.7,161400.0,13.6953,13.7172,13.6806,13.6953,161400.0
2012-03-06 15:35:00,18.7,18.71,18.68,18.7,112400.0,13.6953,13.7026,13.6806,13.6953,112400.0
2012-03-06 15:40:00,18.7,18.71,18.67,18.67,94000.0,13.6953,13.7026,13.6733,13.6733,94000.0
2012-03-06 15:45:00,18.67,18.71,18.67,18.68,108000.0,13.6733,13.7026,13.6733,13.6806,108000.0
2012-03-06 15:50:00,18.68,18.75,18.68,18.72,382000.0,13.6806,13.7319,13.6806,13.7099,382000.0
2012-03-06 15:55:00,18.71,18.74,18.71,18.72,193400.0,13.7026,13.7245,13.7026,13.7099,193400.0
2012-03-07 09:30:00,18.78,18.92,18.77,18.89,65600.0,13.7538,13.8564,13.7465,13.8344,65600.0
2012-03-07 09:35:00,18.86,18.95,18.86,18.93,48800.0,13.8124,13.8783,13.8124,13.8637,48800.0
2012-03-07 09:40:00,18.93,18.93,18.9,18.91,23000.0,13.8637,13.8637,13.8417,13.8491,23000.0
2012-03-07 09:45:00,18.91,18.92,18.87,18.89,52200.0,13.8491,13.8564,13.8198,13.8344,52200.0
2012-03-07 09:50:00,18.88,18.94,18.88,18.93,58200.0,13.8271,13.871,13.8271,13.8637,58200.0
2012-03-07 09:55:00,18.93,18.97,18.92,18.93,55200.0,13.8637,13.893,13.8564,13.8637,55200.0
2012-03-07 10:00:00,18.93,18.93,18.88,18.91,54000.0,13.8637,13.8637,13.8271,13.8491,54000.0
2012-03-07 10:05:00,18.92,18.93,18.9,18.92,91600.0,13.8564,13.8637,13.8417,13.8564,91600.0
2012-03-07 10:10:00,18.93,18.96,18.92,18.93,123200.0,13.8637,13.8857,13.8564,13.8637,123200.0
2012-03-07 10:15:00,18.93,18.98,18.93,18.97,68000.0,13.8637,13.9003,13.8637,13.893,68000.0
2012-03-07 10:20:00,18.98,19.0,18.94,18.95,78600.0,13.9003,13.915,13.871,13.8783,78600.0
2012-03-07 10:25:00,18.95,19.0,18.94,18.99,59800.0,13.8783,13.915,13.871,13.9076,59800.0
2012-03-07 10:30:00,18.99,18.99,18.95,18.97,38200.0,13.9076,13.9076,13.8783,13.893,38200.0
2012-03-07 10:35:00,18.97,18.97,18.89,18.91,65400.0,13.893,13.893,13.8344,13.8491,65400.0
2012-03-07 10:40:00,18.91,18.95,18.88,18.92,75400.0,13.8491,13.8783,13.8271,13.8564,75400.0
2012-03-07 10:45:00,18.92,18.93,18.89,18.92,53200.0,13.8564,13.8637,13.8344,13.8564,53200.0
2012-03-07 10:50:00,18.92,18.93,18.9,18.9,54000.0,13.8564,13.8637,13.8417,13.8417,54000.0
2012-03-07 10:55:00,18.91,18.94,18.9,18.92,71600.0,13.8491,13.871,13.8417,13.8564,71600.0
2012-03-07 11:00:00,18.92,18.97,18.91,18.96,48800.0,13.8564,13.893,13.8491,13.8857,48800.0
2012-03-07 11:05:00,18.96,19.0,18.94,18.99,99600.0,13.8857,13.915,13.871,13.9076,99600.0
2012-03-07 11:10:00,18.99,18.99,18.92,18.96,131800.0,13.9076,13.9076,13.8564,13.8857,131800.0
2012-03-07 11:15:00,18.96,19.0,18.95,18.96,77400.0,13.8857,13.915,13.8783,13.8857,77400.0
2012-03-07 11:20:00,18.97,19.0,18.96,18.99,250600.0,13.893,13.915,13.8857,13.9076,250600.0
2012-03-07 11:25:00,19.0,19.01,18.96,19.0,50000.0,13.915,13.9223,13.8857,13.915,50000.0
2012-03-07 11:30:00,19.0,19.0,18.99,19.0,34200.0,13.915,13.915,13.9076,13.915,34200.0
2012-03-07 11:35:00,19.0,19.02,18.99,19.0,33200.0,13.915,13.9296,13.9076,13.915,33200.0
2012-03-07 11:40:00,19.0,19.0,19.0,19.0,20000.0,13.915,13.915,13.915,13.915,20000.0
2012-03-07 11:45:00,19.0,19.06,19.0,19.02,98200.0,13.915,13.9589,13.915,13.9296,98200.0
2012-03-07 11:50:00,19.03,19.03,19.0,19.0,25600.0,13.9369,13.9369,13.915,13.915,25600.0
2012-03-07 11:55:00,19.0,19.05,19.0,19.05,64800.0,13.915,13.9516,13.915,13.9516,64800.0
2012-03-07 12:00:00,19.05,19.11,19.05,19.08,39200.0,13.9516,13.9955,13.9516,13.9736,39200.0
2012-03-07 12:05:00,19.08,19.08,19.03,19.03,15000.0,13.9736,13.9736,13.9369,13.9369,15000.0
2012-03-07 12:10:00,19.02,19.04,19.0,19.0,75400.0,13.9296,13.9443,13.915,13.915,75400.0
2012-03-07 12:15:00,19.0,19.0,18.94,18.95,39600.0,13.915,13.915,13.871,13.8783,39600.0
2012-03-07 12:20:00,18.95,18.96,18.94,18.96,28200.0,13.8783,13.8857,13.871,13.8857,28200.0
2012-03-07 12:25:00,18.95,18.96,18.93,18.93,22000.0,13.8783,13.8857,13.8637,13.8637,22000.0
2012-03-07 12:30:00,18.95,18.99,18.9,18.93,116600.0,13.8783,13.9076,13.8417,13.8637,116600.0
2012-03-07 12:35:00,18.93,18.98,18.93,18.95,20600.0,13.8637,13.9003,13.8637,13.8783,20600.0
2012-03-07 12:40:00,18.95,18.95,18.92,18.93,15600.0,13.8783,13.8783,13.8564,13.8637,15600.0
2012-03-07 12:45:00,18.93,18.98,18.92,18.92,49800.0,13.8637,13.9003,13.8564,13.8564,49800.0
2012-03-07 12:50:00,18.93,18.93,18.91,18.92,42800.0,13.8637,13.8637,13.8491,13.8564,42800.0
2012-03-07 12:55:00,18.92,18.92,18.86,18.86,69600.0,13.8564,13.8564,13.8124,13.8124,69600.0
2012-03-07 13:00:00,18.86,18.99,18.86,18.93,46800.0,13.8124,13.9076,13.8124,13.8637,46800.0
2012-03-07 13:05:00,18.93,18.99,18.91,18.94,45600.0,13.8637,13.9076,13.8491,13.871,45600.0
2012-03-07 13:10:00,18.94,18.96,18.89,18.9,59600.0,13.871,13.8857,13.8344,13.8417,59600.0
2012-03-07 13:15:00,18.9,18.95,18.9,18.94,39000.0,13.8417,13.8783,13.8417,13.871,39000.0
2012-03-07 13:20:00,18.93,18.98,18.93,18.96,30000.0,13.8637,13.9003,13.8637,13.8857,30000.0
2012-03-07 13:25:00,18.96,18.96,18.88,18.88,116200.0,13.8857,13.8857,13.8271,13.8271,116200.0
2012-03-07 13:30:00,18.89,18.93,18.89,18.91,88000.0,13.8344,13.8637,13.8344,13.8491,88000.0
2012-03-07 13:35:00,18.91,18.99,18.91,18.98,66800.0,13.8491,13.9076,13.8491,13.9003,66800.0
2012-03-07 13:40:00,18.98,19.0,18.96,18.98,53400.0,13.9003,13.915,13.8857,13.9003,53400.0
2012-03-07 13:45:00,18.97,19.0,18.97,19.0,48000.0,13.893,13.915,13.893,13.915,48000.0
2012-03-07 13:50:00,19.0,19.0,18.99,19.0,35800.0,13.915,13.915,13.9076,13.915,35800.0
2012-03-07 13:55:00,19.0,19.0,18.99,19.0,38200.0,13.915,13.915,13.9076,13.915,38200.0
2012-03-07 14:00:00,19.0,19.0,19.0,19.0,121600.0,13.915,13.915,13.915,13.915,121600.0
2012-03-07 14:05:00,19.0,19.0,19.0,19.0,45800.0,13.915,13.915,13.915,13.915,45800.0
2012-03-07 14:10:00,19.0,19.0,19.0,19.0,25000.0,13.915,13.915,13.915,13.915,25000.0
2012-03-07 14:15:00,19.0,19.0,18.97,18.98,76800.0,13.915,13.915,13.893,13.9003,76800.0
2012-03-07 14:20:00,18.98,19.0,18.98,18.99,53000.0,13.9003,13.915,13.9003,13.9076,53000.0
2012-03-07 14:25:00,18.99,18.99,18.93,18.96,43800.0,13.9076,13.9076,13.8637,13.8857,43800.0
2012-03-07 14:30:00,18.96,18.96,18.92,18.92,73400.0,13.8857,13.8857,13.8564,13.8564,73400.0
2012-03-07 14:35:00,18.92,18.95,18.89,18.94,87400.0,13.8564,13.8783,13.8344,13.871,87400.0
2012-03-07 14:40:00,18.93,18.93,18.87,18.9,121000.0,13.8637,13.8637,13.8198,13.8417,121000.0
2012-03-07 14:45:00,18.9,18.91,18.87,18.9,109800.0,13.8417,13.8491,13.8198,13.8417,109800.0
2012-03-07 14:50:00,18.9,18.95,18.89,18.95,89000.0,13.8417,13.8783,13.8344,13.8783,89000.0
2012-03-07 14:55:00,18.96,18.98,18.9,18.93,238400.0,13.8857,13.9003,13.8417,13.8637,238400.0
2012-03-07 15:00:00,18.93,19.0,18.93,18.99,152200.0,13.8637,13.915,13.8637,13.9076,152200.0
2012-03-07 15:05:00,18.99,19.0,18.96,18.98,123600.0,13.9076,13.915,13.8857,13.9003,123600.0
2012-03-07 15:10:00,18.98,18.98,18.93,18.96,114600.0,13.9003,13.9003,13.8637,13.8857,114600.0
2012-03-07 15:15:00,18.96,18.97,18.92,18.95,123000.0,13.8857,13.893,13.8564,13.8783,123000.0
2012-03-07 15:20:00,18.95,18.97,18.95,18.97,99800.0,13.8783,13.893,13.8783,13.893,99800.0
2012-03-07 15:25:00,18.97,18.97,18.92,18.97,143000.0,13.893,13.893,13.8564,13.893,143000.0
2012-03-07 15:30:00,18.97,18.99,18.96,18.99,142600.0,13.893,13.9076,13.8857,13.9076,142600.0
2012-03-07 15:35:00,18.99,19.0,18.96,19.0,138600.0,13.9076,13.915,13.8857,13.915,138600.0
2012-03-07 15:40:00,19.0,19.0,18.93,18.94,199600.0,13.915,13.915,13.8637,13.871,199600.0
2012-03-07 15:45:00,18.95,18.97,18.93,18.97,128800.0,13.8783,13.893,13.8637,13.893,128800.0
2012-03-07 15:50:00,18.97,18.99,18.92,18.95,243000.0,13.893,13.9076,13.8564,13.8783,243000.0
2012-03-07 15:55:00,18.94,18.96,18.91,18.93,380800.0,13.871,13.8857,13.8491,13.8637,380800.0
2012-03-08 09:30:00,18.15,18.4,18.13,18.14,280800.0,13.2925,13.4755,13.2778,13.2851,280800.0
2012-03-08 09:35:00,18.14,18.7,17.85,18.59,1245400.0,13.2851,13.6953,13.0727,13.6147,1245400.0
2012-03-08 09:40:00,18.5,18.52,18.35,18.45,979600.0,13.5488,13.5634,13.4389,13.5122,979600.0
2012-03-08 09:45:00,18.45,18.46,17.85,18.41,864400.0,13.5122,13.5195,13.0727,13.4829,864400.0
2012-03-08 09:50:00,18.41,18.6,18.41,18.51,336000.0,13.4829,13.622,13.4829,13.5561,336000.0
2012-03-08 09:55:00,18.52,18.53,18.2,18.3,1411000.0,13.5634,13.5708,13.3291,13.4023,1411000.0
2012-03-08 10:00:00,18.31,18.34,18.13,18.16,508200.0,13.4096,13.4316,13.2778,13.2998,508200.0
2012-03-08 10:05:00,18.17,18.17,17.93,18.06,925800.0,13.3071,13.3071,13.1313,13.2265,925800.0
2012-03-08 10:10:00,18.06,18.25,18.01,18.24,365400.0,13.2265,13.3657,13.1899,13.3584,365400.0
2012-03-08 10:15:00,18.25,18.28,18.15,18.25,441800.0,13.3657,13.3877,13.2925,13.3657,441800.0
2012-03-08 10:20:00,18.25,18.31,18.21,18.3,155200.0,13.3657,13.4096,13.3364,13.4023,155200.0
2012-03-08 10:25:00,18.29,18.45,18.29,18.44,452400.0,13.395,13.5122,13.395,13.5048,452400.0
2012-03-08 10:30:00,18.44,18.44,18.33,18.37,278400.0,13.5048,13.5048,13.4243,13.4536,278400.0
2012-03-08 10:35:00,18.36,18.37,18.16,18.22,305200.0,13.4462,13.4536,13.2998,13.3437,305200.0
2012-03-08 10:40:00,18.22,18.22,18.16,18.2,306600.0,13.3437,13.3437,13.2998,13.3291,306600.0
2012-03-08 10:45:00,18.19,18.21,18.12,18.12,406200.0,13.3217,13.3364,13.2705,13.2705,406200.0
2012-03-08 10:50:00,18.13,18.18,18.13,18.17,184600.0,13.2778,13.3144,13.2778,13.3071,184600.0
2012-03-08 10:55:00,18.16,18.18,18.14,18.14,182600.0,13.2998,13.3144,13.2851,13.2851,182600.0
2012-03-08 11:00:00,18.14,18.16,18.09,18.11,648200.0,13.2851,13.2998,13.2485,13.2632,648200.0
2012-03-08 11:05:00,18.1,18.11,17.97,18.0,703200.0,13.2558,13.2632,13.1606,13.1826,703200.0
2012-03-08 11:10:00,18.0,18.04,17.93,18.0,523600.0,13.1826,13.2119,13.1313,13.1826,523600.0
2012-03-08 11:15:00,18.0,18.02,17.99,18.0,883600.0,13.1826,13.1972,13.1753,13.1826,883600.0
2012-03-08 11:20:00,18.0,18.0,17.96,17.99,144400.0,13.1826,13.1826,13.1533,13.1753,144400.0
2012-03-08 11:25:00,18.0,18.0,17.98,17.99,84000.0,13.1826,13.1826,13.168,13.1753,84000.0
2012-03-08 11:30:00,18.0,18.0,17.96,17.97,95800.0,13.1826,13.1826,13.1533,13.1606,95800.0
2012-03-08 11:35:00,17.97,17.97,17.93,17.97,179400.0,13.1606,13.1606,13.1313,13.1606,179400.0
2012-03-08 11:40:00,17.97,17.97,17.94,17.97,186000.0,13.1606,13.1606,13.1387,13.1606,186000.0
2012-03-08 11:45:00,17.97,18.03,17.88,17.91,468200.0,13.1606,13.2046,13.0947,13.1167,468200.0
2012-03-08 11:50:00,17.91,18.11,17.75,17.77,303800.0,13.1167,13.2632,12.9995,13.0142,303800.0
2012-03-08 11:55:00,17.77,17.84,17.7,17.71,213800.0,13.0142,13.0654,12.9629,12.9702,213800.0
2012-03-08 12:00:00,17.7,17.76,17.68,17.73,364400.0,12.9629,13.0068,12.9482,12.9849,364400.0
2012-03-08 12:05:00,17.73,17.79,17.73,17.73,234400.0,12.9849,13.0288,12.9849,12.9849,234400.0
2012-03-08 12:10:00,17.73,17.79,17.67,17.72,198400.0,12.9849,13.0288,12.9409,12.9775,198400.0
2012-03-08 12:15:00,17.72,17.79,17.72,17.75,126600.0,12.9775,13.0288,12.9775,12.9995,126600.0
2012-03-08 12:20:00,17.75,17.77,17.71,17.75,71400.0,12.9995,13.0142,12.9702,12.9995,71400.0
2012-03-08 12:25:00,17.75,17.75,17.66,17.7,348800.0,12.9995,12.9995,12.9336,12.9629,348800.0
2012-03-08 12:30:00,17.7,17.77,17.7,17.75,168200.0,12.9629,13.0142,12.9629,12.9995,168200.0
2012-03-08 12:35:00,17.75,17.76,17.72,17.75,121200.0,12.9995,13.0068,12.9775,12.9995,121200.0
2012-03-08 12:40:00,17.75,17.8,17.73,17.79,488000.0,12.9995,13.0361,12.9849,13.0288,488000.0
2012-03-08 12:45:00,17.8,18.07,17.8,18.0,518800.0,13.0361,13.2339,13.0361,13.1826,518800.0
2012-03-08 12:50:00,17.99,18.0,17.86,17.86,208600.0,13.1753,13.1826,13.0801,13.0801,208600.0
2012-03-08 12:55:00,17.86,17.96,17.84,17.91,153600.0,13.0801,13.1533,13.0654,13.1167,153600.0
2012-03-08 13:00:00,17.91,17.93,17.85,17.86,47600.0,13.1167,13.1313,13.0727,13.0801,47600.0
2012-03-08 13:05:00,17.86,17.89,17.81,17.89,96800.0,13.0801,13.102,13.0434,13.102,96800.0
2012-03-08 13:10:00,17.88,17.91,17.85,17.9,144200.0,13.0947,13.1167,13.0727,13.1094,144200.0
2012-03-08 13:15:00,17.91,17.98,17.88,17.95,286800.0,13.1167,13.168,13.0947,13.146,286800.0
2012-03-08 13:20:00,17.94,18.0,17.93,18.0,382200.0,13.1387,13.1826,13.1313,13.1826,382200.0
2012-03-08 13:25:00,18.0,18.0,18.0,18.0,233200.0,13.1826,13.1826,13.1826,13.1826,233200.0
2012-03-08 13:30:00,18.0,18.0,17.91,18.0,288800.0,13.1826,13.1826,13.1167,13.1826,288800.0
2012-03-08 13:35:00,18.0,18.1,17.98,18.0,949000.0,13.1826,13.2558,13.168,13.1826,949000.0
2012-03-08 13:40:00,18.0,18.08,18.0,18.07,138600.0,13.1826,13.2412,13.1826,13.2339,138600.0
2012-03-08 13:45:00,18.07,18.07,17.96,18.04,154400.0,13.2339,13.2339,13.1533,13.2119,154400.0
2012-03-08 13:50:00,18.03,18.03,17.95,17.98,248000.0,13.2046,13.2046,13.146,13.168,248000.0
2012-03-08 13:55:00,17.98,18.04,17.98,18.04,114600.0,13.168,13.2119,13.168,13.2119,114600.0
2012-03-08 14:00:00,18.04,18.04,17.93,17.93,170200.0,13.2119,13.2119,13.1313,13.1313,170200.0
2012-03-08 14:05:00,17.93,17.93,17.83,17.84,276800.0,13.1313,13.1313,13.0581,13.0654,276800.0
2012-03-08 14:10:00,17.84,17.88,17.74,17.81,278000.0,13.0654,13.0947,12.9922,13.0434,278000.0
2012-03-08 14:15:00,17.82,17.99,17.82,17.89,318800.0,13.0508,13.1753,13.0508,13.102,318800.0
2012-03-08 14:20:00,17.9,17.9,17.79,17.83,187200.0,13.1094,13.1094,13.0288,13.0581,187200.0
2012-03-08 14:25:00,17.83,17.83,17.75,17.77,169200.0,13.0581,13.0581,12.9995,13.0142,169200.0
2012-03-08 14:30:00,17.77,17.83,17.76,17.82,176000.0,13.0142,13.0581,13.0068,13.0508,176000.0
2012-03-08 14:35:00,17.82,17.84,17.8,17.83,167200.0,13.0508,13.0654,13.0361,13.0581,167200.0
2012-03-08 14:40:00,17.84,17.84,17.82,17.82,158400.0,13.0654,13.0654,13.0508,13.0508,158400.0
2012-03-08 14:45:00,17.82,17.88,17.82,17.88,200800.0,13.0508,13.0947,13.0508,13.0947,200800.0
2012-03-08 14:50:00,17.88,18.09,17.88,17.93,718600.0,13.0947,13.2485,13.0947,13.1313,718600.0
2012-03-08 14:55:00,17.95,18.02,17.9,17.96,259800.0,13.146,13.1972,13.1094,13.1533,259800.0
2012-03-08 15:00:00,17.96,18.0,17.95,17.98,263200.0,13.1533,13.1826,13.146,13.168,263200.0
2012-03-08 15:05:00,17.99,18.04,17.96,18.0,211400.0,13.1753,13.2119,13.1533,13.1826,211400.0
2012-03-08 15:10:00,18.0,18.0,17.98,18.0,219600.0,13.1826,13.1826,13.168,13.1826,219600.0
2012-03-08 15:15:00,18.0,18.0,17.99,17.99,163200.0,13.1826,13.1826,13.1753,13.1753,163200.0
2012-03-08 15:20:00,17.99,18.0,17.93,17.97,748800.0,13.1753,13.1826,13.1313,13.1606,748800.0
2012-03-08 15:25:00,17.96,17.99,17.93,17.94,172000.0,13.1533,13.1753,13.1313,13.1387,172000.0
2012-03-08 15:30:00,17.95,17.98,17.93,17.96,306600.0,13.146,13.168,13.1313,13.1533,306600.0
2012-03-08 15:35:00,17.95,17.96,17.91,17.92,307200.0,13.146,13.1533,13.1167,13.124,307200.0
2012-03-08 15:40:00,17.93,17.95,17.91,17.93,193600.0,13.1313,13.146,13.1167,13.1313,193600.0
2012-03-08 15:45:00,17.93,17.93,17.78,17.79,562200.0,13.1313,13.1313,13.0215,13.0288,562200.0
2012-03-08 15:50:00,17.79,17.88,17.79,17.88,668400.0,13.0288,13.0947,13.0288,13.0947,668400.0
2012-03-08 15:55:00,17.88,17.88,17.72,17.78,820400.0,13.0947,13.0947,12.9775,13.0215,820400.0
2012-03-09 09:30:00,17.74,17.85,17.54,17.81,437400.0,12.9922,13.0727,12.8457,13.0434,437400.0
2012-03-09 09:35:00,17.81,17.84,17.66,17.73,138600.0,13.0434,13.0654,12.9336,12.9849,138600.0
2012-03-09 09:40:00,17.73,17.74,17.65,17.65,278800.0,12.9849,12.9922,12.9263,12.9263,278800.0
2012-03-09 09:45:00,17.66,17.8,17.63,17.73,212400.0,12.9336,13.0361,12.9116,12.9849,212400.0
2012-03-09 09:50:00,17.74,17.83,17.72,17.76,327000.0,12.9922,13.0581,12.9775,13.0068,327000.0
2012-03-09 09:55:00,17.77,17.79,17.71,17.73,204600.0,13.0142,13.0288,12.9702,12.9849,204600.0
2012-03-09 10:00:00,17.73,17.8,17.71,17.78,375000.0,12.9849,13.0361,12.9702,13.0215,375000.0
2012-03-09 10:05:00,17.78,17.79,17.73,17.74,211400.0,13.0215,13.0288,12.9849,12.9922,211400.0
2012-03-09 10:10:00,17.74,17.81,17.74,17.77,55000.0,12.9922,13.0434,12.9922,13.0142,55000.0
2012-03-09 10:15:00,17.78,17.8,17.76,17.8,80600.0,13.0215,13.0361,13.0068,13.0361,80600.0
2012-03-09 10:20:00,17.8,17.83,17.73,17.81,390000.0,13.0361,13.0581,12.9849,13.0434,390000.0
2012-03-09 10:25:00,17.81,17.83,17.78,17.82,346400.0,13.0434,13.0581,13.0215,13.0508,346400.0
2012-03-09 10:30:00,17.82,17.92,17.82,17.9,123000.0,13.0508,13.124,13.0508,13.1094,123000.0
2012-03-09 10:35:00,17.9,17.93,17.86,17.92,119800.0,13.1094,13.1313,13.0801,13.124,119800.0
2012-03-09 10:40:00,17.92,17.93,17.86,17.9,135000.0,13.124,13.1313,13.0801,13.1094,135000.0
2012-03-09 10:45:00,17.9,17.93,17.89,17.92,582600.0,13.1094,13.1313,13.102,13.124,582600.0
2012-03-09 10:50:00,17.92,17.92,17.86,17.9,63200.0,13.124,13.124,13.0801,13.1094,63200.0
2012-03-09 10:55:00,17.9,17.93,17.9,17.91,43800.0,13.1094,13.1313,13.1094,13.1167,43800.0
2012-03-09 11:00:00,17.91,17.93,17.88,17.88,75000.0,13.1167,13.1313,13.0947,13.0947,75000.0
2012-03-09 11:05:00,17.87,17.89,17.87,17.88,79600.0,13.0874,13.102,13.0874,13.0947,79600.0
2012-03-09 11:10:00,17.88,17.88,17.83,17.86,245400.0,13.0947,13.0947,13.0581,13.0801,245400.0
2012-03-09 11:15:00,17.86,17.88,17.81,17.85,58000.0,13.0801,13.0947,13.0434,13.0727,58000.0
2012-03-09 11:20:00,17.85,17.86,17.85,17.85,47400.0,13.0727,13.0801,13.0727,13.0727,47400.0
2012-03-09 11:25:00,17.85,17.85,17.83,17.84,37400.0,13.0727,13.0727,13.0581,13.0654,37400.0
2012-03-09 11:30:00,17.84,17.85,17.8,17.85,122400.0,13.0654,13.0727,13.0361,13.0727,122400.0
2012-03-09 11:35:00,17.84,17.87,17.84,17.87,46800.0,13.0654,13.0874,13.0654,13.0874,46800.0
2012-03-09 11:40:00,17.87,17.87,17.84,17.85,39000.0,13.0874,13.0874,13.0654,13.0727,39000.0
2012-03-09 11:45:00,17.85,17.86,17.83,17.84,69800.0,13.0727,13.0801,13.0581,13.0654,69800.0
2012-03-09 11:50:00,17.84,17.92,17.84,17.92,48800.0,13.0654,13.124,13.0654,13.124,48800.0
2012-03-09 11:55:00,17.92,17.97,17.92,17.97,50600.0,13.124,13.1606,13.124,13.1606,50600.0
2012-03-09 12:00:00,17.97,18.0,17.97,17.98,254600.0,13.1606,13.1826,13.1606,13.168,254600.0
2012-03-09 12:05:00,17.98,17.99,17.92,17.99,176600.0,13.168,13.1753,13.124,13.1753,176600.0
2012-03-09 12:10:00,17.99,18.0,17.94,17.97,102200.0,13.1753,13.1826,13.1387,13.1606,102200.0
2012-03-09 12:15:00,17.98,18.0,17.97,18.0,195600.0,13.168,13.1826,13.1606,13.1826,195600.0
2012-03-09 12:20:00,18.0,18.02,17.99,18.0,77600.0,13.1826,13.1972,13.1753,13.1826,77600.0
2012-03-09 12:25:00,18.0,18.02,17.99,18.0,77400.0,13.1826,13.1972,13.1753,13.1826,77400.0
2012-03-09 12:30:00,18.0,18.0,17.99,17.99,121600.0,13.1826,13.1826,13.1753,13.1753,121600.0
2012-03-09 12:35:00,18.0,18.05,17.99,18.0,133600.0,13.1826,13.2192,13.1753,13.1826,133600.0
2012-03-09 12:40:00,18.0,18.04,18.0,18.0,114600.0,13.1826,13.2119,13.1826,13.1826,114600.0
2012-03-09 12:45:00,18.0,18.05,18.0,18.05,65800.0,13.1826,13.2192,13.1826,13.2192,65800.0
2012-03-09 12:50:00,18.05,18.11,18.03,18.11,104600.0,13.2192,13.2632,13.2046,13.2632,104600.0
2012-03-09 12:55:00,18.11,18.18,18.11,18.18,207800.0,13.2632,13.3144,13.2632,13.3144,207800.0
2012-03-09 13:00:00,18.18,18.25,18.17,18.25,160400.0,13.3144,13.3657,13.3071,13.3657,160400.0
2012-03-09 13:05:00,18.24,18.27,18.18,18.26,73800.0,13.3584,13.3803,13.3144,13.373,73800.0
2012-03-09 13:10:00,18.26,18.31,18.24,18.24,208000.0,13.373,13.4096,13.3584,13.3584,208000.0
2012-03-09 13:15:00,18.24,18.25,18.18,18.18,47800.0,13.3584,13.3657,13.3144,13.3144,47800.0
2012-03-09 13:20:00,18.18,18.23,18.16,18.17,42200.0,13.3144,13.351,13.2998,13.3071,42200.0
2012-03-09 13:25:00,18.17,18.18,18.14,18.14,25000.0,13.3071,13.3144,13.2851,13.2851,25000.0
2012-03-09 13:30:00,18.14,18.21,18.14,18.21,43000.0,13.2851,13.3364,13.2851,13.3364,43000.0
2012-03-09 13:35:00,18.21,18.25,18.2,18.21,145400.0,13.3364,13.3657,13.3291,13.3364,145400.0
2012-03-09 13:40:00,18.21,18.24,18.19,18.22,40400.0,13.3364,13.3584,13.3217,13.3437,40400.0
2012-03-09 13:45:00,18.22,18.24,18.2,18.23,48200.0,13.3437,13.3584,13.3291,13.351,48200.0
2012-03-09 13:50:00,18.23,18.23,18.17,18.18,31000.0,13.351,13.351,13.3071,13.3144,31000.0
2012-03-09 13:55:00,18.19,18.23,18.19,18.23,80800.0,13.3217,13.351,13.3217,13.351,80800.0
2012-03-09 14:00:00,18.23,18.24,18.18,18.2,63800.0,13.351,13.3584,13.3144,13.3291,63800.0
2012-03-09 14:05:00,18.2,18.2,18.16,18.17,22800.0,13.3291,13.3291,13.2998,13.3071,22800.0
2012-03-09 14:10:00,18.18,18.2,18.16,18.16,50600.0,13.3144,13.3291,13.2998,13.2998,50600.0
2012-03-09 14:15:00,18.16,18.16,18.12,18.15,145200.0,13.2998,13.2998,13.2705,13.2925,145200.0
2012-03-09 14:20:00,18.15,18.16,18.14,18.15,57400.0,13.2925,13.2998,13.2851,13.2925,57400.0
2012-03-09 14:25:00,18.15,18.17,18.13,18.17,101800.0,13.2925,13.3071,13.2778,13.3071,101800.0
2012-03-09 14:30:00,18.17,18.24,18.17,18.24,185200.0,13.3071,13.3584,13.3071,13.3584,185200.0
2012-03-09 14:35:00,18.24,18.25,18.22,18.22,102000.0,13.3584,13.3657,13.3437,13.3437,102000.0
2012-03-09 14:40:00,18.22,18.25,18.21,18.25,40600.0,13.3437,13.3657,13.3364,13.3657,40600.0
2012-03-09 14:45:00,18.25,18.26,18.23,18.24,77800.0,13.3657,13.373,13.351,13.3584,77800.0
2012-03-09 14:50:00,18.23,18.23,18.16,18.16,114800.0,13.351,13.351,13.2998,13.2998,114800.0
2012-03-09 14:55:00,18.17,18.17,18.11,18.13,99400.0,13.3071,13.3071,13.2632,13.2778,99400.0
2012-03-09 15:00:00,18.14,18.16,18.13,18.13,62600.0,13.2851,13.2998,13.2778,13.2778,62600.0
2012-03-09 15:05:00,18.13,18.16,18.12,18.15,59600.0,13.2778,13.2998,13.2705,13.2925,59600.0
2012-03-09 15:10:00,18.15,18.15,18.09,18.09,101800.0,13.2925,13.2925,13.2485,13.2485,101800.0
2012-03-09 15:15:00,18.09,18.09,18.04,18.06,136400.0,13.2485,13.2485,13.2119,13.2265,136400.0
2012-03-09 15:20:00,18.06,18.1,18.04,18.09,112800.0,13.2265,13.2558,13.2119,13.2485,112800.0
2012-03-09 15:25:00,18.09,18.11,18.07,18.11,79400.0,13.2485,13.2632,13.2339,13.2632,79400.0
2012-03-09 15:30:00,18.11,18.15,18.09,18.12,96000.0,13.2632,13.2925,13.2485,13.2705,96000.0
2012-03-09 15:35:00,18.12,18.15,18.12,18.14,83600.0,13.2705,13.2925,13.2705,13.2851,83600.0
2012-03-09 15:40:00,18.14,18.15,18.11,18.15,98400.0,13.2851,13.2925,13.2632,13.2925,98400.0
2012-03-09 15:45:00,18.14,18.15,18.11,18.13,175600.0,13.2851,13.2925,13.2632,13.2778,175600.0
2012-03-09 15:50:00,18.13,18.13,18.11,18.11,168400.0,13.2778,13.2778,13.2632,13.2632,168400.0
2012-03-09 15:55:00,18.11,18.14,18.11,18.14,362800.0,13.2632,13.2851,13.2632,13.2851,362800.0
2012-03-12 09:30:00,18.17,18.24,18.17,18.22,24000.0,13.3071,13.3584,13.3071,13.3437,24000.0
2012-03-12 09:35:00,18.22,18.22,18.14,18.21,32400.0,13.3437,13.3437,13.2851,13.3364,32400.0
2012-03-12 09:40:00,18.22,18.28,18.22,18.23,20000.0,13.3437,13.3877,13.3437,13.351,20000.0
2012-03-12 09:45:00,18.24,18.25,18.14,18.18,44400.0,13.3584,13.3657,13.2851,13.3144,44400.0
2012-03-12 09:50:00,18.18,18.21,18.14,18.2,25800.0,13.3144,13.3364,13.2851,13.3291,25800.0
2012-03-12 09:55:00,18.2,18.2,18.16,18.18,38400.0,13.3291,13.3291,13.2998,13.3144,38400.0
2012-03-12 10:00:00,18.18,18.18,18.07,18.09,51200.0,13.3144,13.3144,13.2339,13.2485,51200.0
2012-03-12 10:05:00,18.09,18.11,18.08,18.1,44400.0,13.2485,13.2632,13.2412,13.2558,44400.0
2012-03-12 10:10:00,18.1,18.11,18.05,18.05,73600.0,13.2558,13.2632,13.2192,13.2192,73600.0
2012-03-12 10:15:00,18.06,18.08,18.05,18.07,48000.0,13.2265,13.2412,13.2192,13.2339,48000.0
2012-03-12 10:20:00,18.07,18.07,18.03,18.04,52400.0,13.2339,13.2339,13.2046,13.2119,52400.0
2012-03-12 10:25:00,18.03,18.03,17.98,18.0,127400.0,13.2046,13.2046,13.168,13.1826,127400.0
2012-03-12 10:30:00,18.0,18.0,17.94,17.94,76200.0,13.1826,13.1826,13.1387,13.1387,76200.0
2012-03-12 10:35:00,17.93,17.95,17.9,17.92,78400.0,13.1313,13.146,13.1094,13.124,78400.0
2012-03-12 10:40:00,17.92,17.94,17.91,17.93,39600.0,13.124,13.1387,13.1167,13.1313,39600.0
2012-03-12 10:45:00,17.93,17.94,17.89,17.91,29400.0,13.1313,13.1387,13.102,13.1167,29400.0
2012-03-12 10:50:00,17.9,17.96,17.9,17.95,37600.0,13.1094,13.1533,13.1094,13.146,37600.0
2012-03-12 10:55:00,17.95,17.96,17.92,17.93,43200.0,13.146,13.1533,13.124,13.1313,43200.0
2012-03-12 11:00:00,17.93,17.93,17.88,17.89,46000.0,13.1313,13.1313,13.0947,13.102,46000.0
2012-03-12 11:05:00,17.89,17.92,17.88,17.89,42000.0,13.102,13.124,13.0947,13.102,42000.0
2012-03-12 11:10:00,17.89,17.93,17.89,17.91,41000.0,13.102,13.1313,13.102,13.1167,41000.0
2012-03-12 11:15:00,17.91,17.92,17.89,17.89,30200.0,13.1167,13.124,13.102,13.102,30200.0
2012-03-12 11:20:00,17.89,17.89,17.84,17.88,70600.0,13.102,13.102,13.0654,13.0947,70600.0
2012-03-12 11:25:00,17.88,17.92,17.87,17.91,68000.0,13.0947,13.124,13.0874,13.1167,68000.0
2012-03-12 11:30:00,17.91,17.92,17.9,17.91,41000.0,13.1167,13.124,13.1094,13.1167,41000.0
2012-03-12 11:35:00,17.91,17.92,17.9,17.92,30000.0,13.1167,13.124,13.1094,13.124,30000.0
2012-03-12 11:40:00,17.91,17.92,17.9,17.92,25000.0,13.1167,13.124,13.1094,13.124,25000.0
2012-03-12 11:45:00,17.92,17.96,17.91,17.96,20200.0,13.124,13.1533,13.1167,13.1533,20200.0
2012-03-12 11:50:00,17.96,17.99,17.94,17.96,44000.0,13.1533,13.1753,13.1387,13.1533,44000.0
2012-03-12 11:55:00,17.96,17.97,17.93,17.95,42000.0,13.1533,13.1606,13.1313,13.146,42000.0
2012-03-12 12:00:00,17.96,17.99,17.93,17.98,60200.0,13.1533,13.1753,13.1313,13.168,60200.0
2012-03-12 12:05:00,17.99,18.02,17.98,18.02,107200.0,13.1753,13.1972,13.168,13.1972,107200.0
2012-03-12 12:10:00,18.01,18.02,17.99,18.01,44800.0,13.1899,13.1972,13.1753,13.1899,44800.0
2012-03-12 12:15:00,18.02,18.02,17.98,17.99,107800.0,13.1972,13.1972,13.168,13.1753,107800.0
2012-03-12 12:20:00,17.99,18.04,17.98,18.03,63400.0,13.1753,13.2119,13.168,13.2046,63400.0
2012-03-12 12:25:00,18.03,18.03,18.0,18.0,19000.0,13.2046,13.2046,13.1826,13.1826,19000.0
2012-03-12 12:30:00,18.0,18.02,18.0,18.0,23600.0,13.1826,13.1972,13.1826,13.1826,23600.0
2012-03-12 12:35:00,18.0,18.02,18.0,18.02,18600.0,13.1826,13.1972,13.1826,13.1972,18600.0
2012-03-12 12:40:00,18.02,18.03,17.99,18.03,41000.0,13.1972,13.2046,13.1753,13.2046,41000.0
2012-03-12 12:45:00,18.03,18.03,18.01,18.02,18400.0,13.2046,13.2046,13.1899,13.1972,18400.0
2012-03-12 12:50:00,18.02,18.02,17.99,18.0,23000.0,13.1972,13.1972,13.1753,13.1826,23000.0
2012-03-12 12:55:00,18.0,18.0,17.98,18.0,23000.0,13.1826,13.1826,13.168,13.1826,23000.0
2012-03-12 13:00:00,18.0,18.01,17.97,18.01,76200.0,13.1826,13.1899,13.1606,13.1899,76200.0
2012-03-12 13:05:00,18.0,18.02,18.0,18.01,23600.0,13.1826,13.1972,13.1826,13.1899,23600.0
2012-03-12 13:10:00,18.0,18.01,17.99,18.0,37200.0,13.1826,13.1899,13.1753,13.1826,37200.0
2012-03-12 13:15:00,18.0,18.0,17.99,17.99,50000.0,13.1826,13.1826,13.1753,13.1753,50000.0
2012-03-12 13:20:00,18.0,18.0,17.98,18.0,40000.0,13.1826,13.1826,13.168,13.1826,40000.0
2012-03-12 13:25:00,18.0,18.0,17.99,18.0,56400.0,13.1826,13.1826,13.1753,13.1826,56400.0
2012-03-12 13:30:00,18.0,18.0,18.0,18.0,98000.0,13.1826,13.1826,13.1826,13.1826,98000.0
2012-03-12 13:35:00,18.0,18.02,17.98,17.99,61800.0,13.1826,13.1972,13.168,13.1753,61800.0
2012-03-12 13:40:00,17.99,18.0,17.98,17.99,17600.0,13.1753,13.1826,13.168,13.1753,17600.0
2012-03-12 13:45:00,17.99,18.0,17.98,17.99,13400.0,13.1753,13.1826,13.168,13.1753,13400.0
2012-03-12 13:50:00,17.99,17.99,17.97,17.98,26200.0,13.1753,13.1753,13.1606,13.168,26200.0
2012-03-12 13:55:00,17.98,17.99,17.96,17.96,28600.0,13.168,13.1753,13.1533,13.1533,28600.0
2012-03-12 14:00:00,17.96,17.97,17.95,17.96,22800.0,13.1533,13.1606,13.146,13.1533,22800.0
2012-03-12 14:05:00,17.96,17.96,17.95,17.96,25800.0,13.1533,13.1533,13.146,13.1533,25800.0
2012-03-12 14:10:00,17.96,17.96,17.93,17.95,32000.0,13.1533,13.1533,13.1313,13.146,32000.0
2012-03-12 14:15:00,17.95,17.95,17.92,17.93,39000.0,13.146,13.146,13.124,13.1313,39000.0
2012-03-12 14:20:00,17.93,17.95,17.92,17.95,41600.0,13.1313,13.146,13.124,13.146,41600.0
2012-03-12 14:25:00,17.94,17.95,17.92,17.93,29200.0,13.1387,13.146,13.124,13.1313,29200.0
2012-03-12 14:30:00,17.93,17.93,17.89,17.92,63000.0,13.1313,13.1313,13.102,13.124,63000.0
2012-03-12 14:35:00,17.92,17.92,17.9,17.92,28200.0,13.124,13.124,13.1094,13.124,28200.0
2012-03-12 14:40:00,17.92,17.93,17.9,17.91,36200.0,13.124,13.1313,13.1094,13.1167,36200.0
2012-03-12 14:45:00,17.91,17.91,17.88,17.88,49800.0,13.1167,13.1167,13.0947,13.0947,49800.0
2012-03-12 14:50:00,17.88,17.88,17.86,17.86,32800.0,13.0947,13.0947,13.0801,13.0801,32800.0
2012-03-12 14:55:00,17.87,17.87,17.83,17.84,163400.0,13.0874,13.0874,13.0581,13.0654,163400.0
2012-03-12 15:00:00,17.85,17.85,17.82,17.85,230800.0,13.0727,13.0727,13.0508,13.0727,230800.0
2012-03-12 15:05:00,17.85,17.86,17.84,17.84,74600.0,13.0727,13.0801,13.0654,13.0654,74600.0
2012-03-12 15:10:00,17.84,17.86,17.83,17.85,77000.0,13.0654,13.0801,13.0581,13.0727,77000.0
2012-03-12 15:15:00,17.86,17.91,17.85,17.91,108800.0,13.0801,13.1167,13.0727,13.1167,108800.0
2012-03-12 15:20:00,17.91,17.93,17.91,17.92,105600.0,13.1167,13.1313,13.1167,13.124,105600.0
2012-03-12 15:25:00,17.92,17.92,17.86,17.87,134200.0,13.124,13.124,13.0801,13.0874,134200.0
2012-03-12 15:30:00,17.87,17.89,17.86,17.87,147200.0,13.0874,13.102,13.0801,13.0874,147200.0
2012-03-12 15:35:00,17.86,17.86,17.83,17.84,187800.0,13.0801,13.0801,13.0581,13.0654,187800.0
2012-03-12 15:40:00,17.84,17.85,17.83,17.83,106400.0,13.0654,13.0727,13.0581,13.0581,106400.0
2012-03-12 15:45:00,17.83,17.88,17.83,17.88,162800.0,13.0581,13.0947,13.0581,13.0947,162800.0
2012-03-12 15:50:00,17.88,17.88,17.84,17.85,152400.0,13.0947,13.0947,13.0654,13.0727,152400.0
2012-03-12 15:55:00,17.85,17.85,17.83,17.85,247400.0,13.0727,13.0727,13.0581,13.0727,247400.0
2012-03-13 09:30:00,17.96,18.03,17.91,18.03,194600.0,13.1533,13.2046,13.1167,13.2046,194600.0
2012-03-13 09:35:00,18.03,18.03,17.96,17.99,146000.0,13.2046,13.2046,13.1533,13.1753,146000.0
2012-03-13 09:40:00,17.99,18.0,17.97,17.99,99600.0,13.1753,13.1826,13.1606,13.1753,99600.0
2012-03-13 09:45:00,17.99,18.0,17.95,17.97,122000.0,13.1753,13.1826,13.146,13.1606,122000.0
2012-03-13 09:50:00,17.97,18.0,17.96,17.99,72800.0,13.1606,13.1826,13.1533,13.1753,72800.0
2012-03-13 09:55:00,17.99,18.0,17.85,17.86,121600.0,13.1753,13.1826,13.0727,13.0801,121600.0
2012-03-13 10:00:00,17.87,17.98,17.85,17.97,207000.0,13.0874,13.168,13.0727,13.1606,207000.0
2012-03-13 10:05:00,17.96,18.0,17.96,18.0,92000.0,13.1533,13.1826,13.1533,13.1826,92000.0
2012-03-13 10:10:00,18.0,18.05,18.0,18.04,79000.0,13.1826,13.2192,13.1826,13.2119,79000.0
2012-03-13 10:15:00,18.04,18.04,18.0,18.03,116400.0,13.2119,13.2119,13.1826,13.2046,116400.0
2012-03-13 10:20:00,18.03,18.05,18.03,18.04,79600.0,13.2046,13.2192,13.2046,13.2119,79600.0
2012-03-13 10:25:00,18.04,18.06,18.02,18.05,60200.0,13.2119,13.2265,13.1972,13.2192,60200.0
2012-03-13 10:30:00,18.04,18.07,18.04,18.05,50000.0,13.2119,13.2339,13.2119,13.2192,50000.0
2012-03-13 10:35:00,18.05,18.07,18.04,18.05,107400.0,13.2192,13.2339,13.2119,13.2192,107400.0
2012-03-13 10:40:00,18.05,18.06,18.04,18.05,75600.0,13.2192,13.2265,13.2119,13.2192,75600.0
2012-03-13 10:45:00,18.05,18.05,17.91,18.0,171200.0,13.2192,13.2192,13.1167,13.1826,171200.0
2012-03-13 10:50:00,18.0,18.06,18.0,18.04,59600.0,13.1826,13.2265,13.1826,13.2119,59600.0
2012-03-13 10:55:00,18.04,18.07,18.04,18.07,42200.0,13.2119,13.2339,13.2119,13.2339,42200.0
2012-03-13 11:00:00,18.07,18.11,18.06,18.09,56600.0,13.2339,13.2632,13.2265,13.2485,56600.0
2012-03-13 11:05:00,18.09,18.15,18.09,18.14,33000.0,13.2485,13.2925,13.2485,13.2851,33000.0
2012-03-13 11:10:00,18.14,18.15,18.11,18.13,45800.0,13.2851,13.2925,13.2632,13.2778,45800.0
2012-03-13 11:15:00,18.14,18.18,18.14,18.17,46600.0,13.2851,13.3144,13.2851,13.3071,46600.0
2012-03-13 11:20:00,18.16,18.21,18.16,18.18,49000.0,13.2998,13.3364,13.2998,13.3144,49000.0
2012-03-13 11:25:00,18.18,18.21,18.18,18.2,47600.0,13.3144,13.3364,13.3144,13.3291,47600.0
2012-03-13 11:30:00,18.2,18.23,18.19,18.2,86400.0,13.3291,13.351,13.3217,13.3291,86400.0
2012-03-13 11:35:00,18.2,18.24,18.2,18.24,52800.0,13.3291,13.3584,13.3291,13.3584,52800.0
2012-03-13 11:40:00,18.24,18.24,18.18,18.18,42400.0,13.3584,13.3584,13.3144,13.3144,42400.0
2012-03-13 11:45:00,18.19,18.23,18.17,18.22,49400.0,13.3217,13.351,13.3071,13.3437,49400.0
2012-03-13 11:50:00,18.23,18.25,18.21,18.23,50800.0,13.351,13.3657,13.3364,13.351,50800.0
2012-03-13 11:55:00,18.23,18.25,18.22,18.25,66600.0,13.351,13.3657,13.3437,13.3657,66600.0
2012-03-13 12:00:00,18.25,18.25,18.23,18.23,97000.0,13.3657,13.3657,13.351,13.351,97000.0
2012-03-13 12:05:00,18.23,18.24,18.22,18.23,32800.0,13.351,13.3584,13.3437,13.351,32800.0
2012-03-13 12:10:00,18.23,18.24,18.22,18.23,28200.0,13.351,13.3584,13.3437,13.351,28200.0
2012-03-13 12:15:00,18.23,18.27,18.23,18.26,194400.0,13.351,13.3803,13.351,13.373,194400.0
2012-03-13 12:20:00,18.26,18.28,18.24,18.27,168800.0,13.373,13.3877,13.3584,13.3803,168800.0
2012-03-13 12:25:00,18.27,18.29,18.25,18.29,40800.0,13.3803,13.395,13.3657,13.395,40800.0
2012-03-13 12:30:00,18.29,18.35,18.29,18.32,82400.0,13.395,13.4389,13.395,13.417,82400.0
2012-03-13 12:35:00,18.32,18.32,18.3,18.31,50800.0,13.417,13.417,13.4023,13.4096,50800.0
2012-03-13 12:40:00,18.31,18.34,18.31,18.34,19600.0,13.4096,13.4316,13.4096,13.4316,19600.0
2012-03-13 12:45:00,18.34,18.35,18.31,18.34,58200.0,13.4316,13.4389,13.4096,13.4316,58200.0
2012-03-13 12:50:00,18.34,18.36,18.34,18.35,59800.0,13.4316,13.4462,13.4316,13.4389,59800.0
2012-03-13 12:55:00,18.35,18.39,18.28,18.39,270600.0,13.4389,13.4682,13.3877,13.4682,270600.0
2012-03-13 13:00:00,18.38,18.41,18.35,18.4,427200.0,13.4609,13.4829,13.4389,13.4755,427200.0
2012-03-13 13:05:00,18.4,18.4,18.3,18.33,143600.0,13.4755,13.4755,13.4023,13.4243,143600.0
2012-03-13 13:10:00,18.34,18.39,18.33,18.36,80200.0,13.4316,13.4682,13.4243,13.4462,80200.0
2012-03-13 13:15:00,18.36,18.4,18.36,18.4,31400.0,13.4462,13.4755,13.4462,13.4755,31400.0
2012-03-13 13:20:00,18.4,18.4,18.3,18.35,169800.0,13.4755,13.4755,13.4023,13.4389,169800.0
2012-03-13 13:25:00,18.35,18.37,18.35,18.35,42600.0,13.4389,13.4536,13.4389,13.4389,42600.0
2012-03-13 13:30:00,18.35,18.35,18.18,18.21,303600.0,13.4389,13.4389,13.3144,13.3364,303600.0
2012-03-13 13:35:00,18.21,18.21,18.15,18.2,220600.0,13.3364,13.3364,13.2925,13.3291,220600.0
2012-03-13 13:40:00,18.21,18.24,18.2,18.2,112000.0,13.3364,13.3584,13.3291,13.3291,112000.0
2012-03-13 13:45:00,18.21,18.24,18.2,18.21,87200.0,13.3364,13.3584,13.3291,13.3364,87200.0
2012-03-13 13:50:00,18.21,18.22,18.18,18.19,31000.0,13.3364,13.3437,13.3144,13.3217,31000.0
2012-03-13 13:55:00,18.19,18.2,18.17,18.17,33800.0,13.3217,13.3291,13.3071,13.3071,33800.0
2012-03-13 14:00:00,18.17,18.18,18.17,18.18,30600.0,13.3071,13.3144,13.3071,13.3144,30600.0
2012-03-13 14:05:00,18.18,18.2,18.18,18.18,41400.0,13.3144,13.3291,13.3144,13.3144,41400.0
2012-03-13 14:10:00,18.18,18.18,18.17,18.17,40200.0,13.3144,13.3144,13.3071,13.3071,40200.0
2012-03-13 14:15:00,18.17,18.18,18.15,18.18,59000.0,13.3071,13.3144,13.2925,13.3144,59000.0
2012-03-13 14:20:00,18.18,18.2,18.18,18.2,51200.0,13.3144,13.3291,13.3144,13.3291,51200.0
2012-03-13 14:25:00,18.2,18.2,18.18,18.18,60200.0,13.3291,13.3291,13.3144,13.3144,60200.0
2012-03-13 14:30:00,18.18,18.22,18.17,18.17,154200.0,13.3144,13.3437,13.3071,13.3071,154200.0
2012-03-13 14:35:00,18.17,18.23,18.17,18.23,70000.0,13.3071,13.351,13.3071,13.351,70000.0
2012-03-13 14:40:00,18.22,18.23,18.19,18.2,128600.0,13.3437,13.351,13.3217,13.3291,128600.0
2012-03-13 14:45:00,18.2,18.22,18.19,18.19,62000.0,13.3291,13.3437,13.3217,13.3217,62000.0
2012-03-13 14:50:00,18.18,18.2,18.16,18.16,32000.0,13.3144,13.3291,13.2998,13.2998,32000.0
2012-03-13 14:55:00,18.17,18.17,18.15,18.17,62200.0,13.3071,13.3071,13.2925,13.3071,62200.0
2012-03-13 15:00:00,18.17,18.2,18.15,18.18,88000.0,13.3071,13.3291,13.2925,13.3144,88000.0
2012-03-13 15:05:00,18.18,18.21,18.17,18.17,96800.0,13.3144,13.3364,13.3071,13.3071,96800.0
2012-03-13 15:10:00,18.17,18.19,18.16,18.18,126400.0,13.3071,13.3217,13.2998,13.3144,126400.0
2012-03-13 15:15:00,18.18,18.21,18.18,18.21,298800.0,13.3144,13.3364,13.3144,13.3364,298800.0
2012-03-13 15:20:00,18.21,18.29,18.21,18.26,213400.0,13.3364,13.395,13.3364,13.373,213400.0
2012-03-13 15:25:00,18.26,18.3,18.26,18.3,129600.0,13.373,13.4023,13.373,13.4023,129600.0
2012-03-13 15:30:00,18.3,18.31,18.25,18.26,125800.0,13.4023,13.4096,13.3657,13.373,125800.0
2012-03-13 15:35:00,18.26,18.29,18.25,18.27,161200.0,13.373,13.395,13.3657,13.3803,161200.0
2012-03-13 15:40:00,18.28,18.33,18.25,18.32,147200.0,13.3877,13.4243,13.3657,13.417,147200.0
2012-03-13 15:45:00,18.32,18.32,18.24,18.26,166200.0,13.417,13.417,13.3584,13.373,166200.0
2012-03-13 15:50:00,18.25,18.29,18.24,18.28,179000.0,13.3657,13.395,13.3584,13.3877,179000.0
2012-03-13 15:55:00,18.28,18.28,18.25,18.27,303200.0,13.3877,13.3877,13.3657,13.3803,303200.0
2012-03-14 09:30:00,18.25,18.43,18.21,18.43,46000.0,13.3657,13.4975,13.3364,13.4975,46000.0
2012-03-14 09:35:00,18.43,18.44,18.31,18.4,51200.0,13.4975,13.5048,13.4096,13.4755,51200.0
2012-03-14 09:40:00,18.4,18.41,18.34,18.34,167800.0,13.4755,13.4829,13.4316,13.4316,167800.0
2012-03-14 09:45:00,18.34,18.42,18.34,18.39,88000.0,13.4316,13.4902,13.4316,13.4682,88000.0
2012-03-14 09:50:00,18.38,18.38,18.31,18.31,65400.0,13.4609,13.4609,13.4096,13.4096,65400.0
2012-03-14 09:55:00,18.31,18.36,18.31,18.36,37800.0,13.4096,13.4462,13.4096,13.4462,37800.0
2012-03-14 10:00:00,18.36,18.37,18.31,18.33,146400.0,13.4462,13.4536,13.4096,13.4243,146400.0
2012-03-14 10:05:00,18.33,18.34,18.28,18.31,437400.0,13.4243,13.4316,13.3877,13.4096,437400.0
2012-03-14 10:10:00,18.31,18.31,18.29,18.29,48600.0,13.4096,13.4096,13.395,13.395,48600.0
2012-03-14 10:15:00,18.29,18.3,18.29,18.29,61000.0,13.395,13.4023,13.395,13.395,61000.0
2012-03-14 10:20:00,18.29,18.3,18.26,18.26,91200.0,13.395,13.4023,13.373,13.373,91200.0
2012-03-14 10:25:00,18.25,18.28,18.24,18.25,38800.0,13.3657,13.3877,13.3584,13.3657,38800.0
2012-03-14 10:30:00,18.24,18.27,18.23,18.27,36600.0,13.3584,13.3803,13.351,13.3803,36600.0
2012-03-14 10:35:00,18.27,18.27,18.25,18.25,36400.0,13.3803,13.3803,13.3657,13.3657,36400.0
2012-03-14 10:40:00,18.25,18.3,18.25,18.3,63800.0,13.3657,13.4023,13.3657,13.4023,63800.0
2012-03-14 10:45:00,18.3,18.3,18.28,18.29,27600.0,13.4023,13.4023,13.3877,13.395,27600.0
2012-03-14 10:50:00,18.29,18.29,18.28,18.28,36600.0,13.395,13.395,13.3877,13.3877,36600.0
2012-03-14 10:55:00,18.28,18.29,18.27,18.28,26400.0,13.3877,13.395,13.3803,13.3877,26400.0
2012-03-14 11:00:00,18.28,18.29,18.25,18.25,39600.0,13.3877,13.395,13.3657,13.3657,39600.0
2012-03-14 11:05:00,18.25,18.3,18.23,18.3,321600.0,13.3657,13.4023,13.351,13.4023,321600.0
2012-03-14 11:10:00,18.3,18.32,18.28,18.28,43400.0,13.4023,13.417,13.3877,13.3877,43400.0
2012-03-14 11:15:00,18.28,18.28,18.25,18.25,29400.0,13.3877,13.3877,13.3657,13.3657,29400.0
2012-03-14 11:20:00,18.25,18.28,18.24,18.24,45600.0,13.3657,13.3877,13.3584,13.3584,45600.0
2012-03-14 11:25:00,18.24,18.24,18.21,18.22,62400.0,13.3584,13.3584,13.3364,13.3437,62400.0
2012-03-14 11:30:00,18.22,18.22,18.2,18.21,78200.0,13.3437,13.3437,13.3291,13.3364,78200.0
2012-03-14 11:35:00,18.21,18.26,18.21,18.26,130200.0,13.3364,13.373,13.3364,13.373,130200.0
2012-03-14 11:40:00,18.25,18.27,18.25,18.25,34600.0,13.3657,13.3803,13.3657,13.3657,34600.0
2012-03-14 11:45:00,18.25,18.25,18.21,18.23,92800.0,13.3657,13.3657,13.3364,13.351,92800.0
2012-03-14 11:50:00,18.22,18.25,18.22,18.23,45400.0,13.3437,13.3657,13.3437,13.351,45400.0
2012-03-14 11:55:00,18.23,18.24,18.23,18.24,222200.0,13.351,13.3584,13.351,13.3584,222200.0
2012-03-14 12:00:00,18.24,18.26,18.22,18.25,45200.0,13.3584,13.373,13.3437,13.3657,45200.0
2012-03-14 12:05:00,18.25,18.25,18.23,18.24,100800.0,13.3657,13.3657,13.351,13.3584,100800.0
2012-03-14 12:10:00,18.24,18.24,18.22,18.23,59000.0,13.3584,13.3584,13.3437,13.351,59000.0
2012-03-14 12:15:00,18.23,18.25,18.23,18.25,85400.0,13.351,13.3657,13.351,13.3657,85400.0
2012-03-14 12:20:00,18.26,18.27,18.25,18.26,30000.0,13.373,13.3803,13.3657,13.373,30000.0
2012-03-14 12:25:00,18.27,18.27,18.23,18.26,129600.0,13.3803,13.3803,13.351,13.373,129600.0
2012-03-14 12:30:00,18.26,18.27,18.25,18.26,66000.0,13.373,13.3803,13.3657,13.373,66000.0
2012-03-14 12:35:00,18.26,18.27,18.24,18.27,109000.0,13.373,13.3803,13.3584,13.3803,109000.0
2012-03-14 12:40:00,18.27,18.28,18.27,18.28,17400.0,13.3803,13.3877,13.3803,13.3877,17400.0
2012-03-14 12:45:00,18.28,18.3,18.28,18.3,15600.0,13.3877,13.4023,13.3877,13.4023,15600.0
2012-03-14 12:50:00,18.3,18.3,18.3,18.3,72000.0,13.4023,13.4023,13.4023,13.4023,72000.0
2012-03-14 12:55:00,18.3,18.3,18.24,18.29,179200.0,13.4023,13.4023,13.3584,13.395,179200.0
2012-03-14 13:00:00,18.28,18.32,18.28,18.31,58400.0,13.3877,13.417,13.3877,13.4096,58400.0
2012-03-14 13:05:00,18.31,18.33,18.3,18.33,24600.0,13.4096,13.4243,13.4023,13.4243,24600.0
2012-03-14 13:10:00,18.34,18.38,18.32,18.35,109800.0,13.4316,13.4609,13.417,13.4389,109800.0
2012-03-14 13:15:00,18.35,18.36,18.31,18.35,111400.0,13.4389,13.4462,13.4096,13.4389,111400.0
2012-03-14 13:20:00,18.36,18.4,18.36,18.36,24400.0,13.4462,13.4755,13.4462,13.4462,24400.0
2012-03-14 13:25:00,18.37,18.41,18.35,18.35,27200.0,13.4536,13.4829,13.4389,13.4389,27200.0
2012-03-14 13:30:00,18.35,18.37,18.34,18.35,41600.0,13.4389,13.4536,13.4316,13.4389,41600.0
2012-03-14 13:35:00,18.35,18.35,18.27,18.3,146200.0,13.4389,13.4389,13.3803,13.4023,146200.0
2012-03-14 13:40:00,18.3,18.32,18.29,18.32,89200.0,13.4023,13.417,13.395,13.417,89200.0
2012-03-14 13:45:00,18.31,18.34,18.31,18.33,66800.0,13.4096,13.4316,13.4096,13.4243,66800.0
2012-03-14 13:50:00,18.33,18.38,18.33,18.36,88400.0,13.4243,13.4609,13.4243,13.4462,88400.0
2012-03-14 13:55:00,18.35,18.39,18.35,18.39,105600.0,13.4389,13.4682,13.4389,13.4682,105600.0
2012-03-14 14:00:00,18.38,18.41,18.38,18.4,29600.0,13.4609,13.4829,13.4609,13.4755,29600.0
2012-03-14 14:05:00,18.4,18.4,18.35,18.38,131400.0,13.4755,13.4755,13.4389,13.4609,131400.0
2012-03-14 14:10:00,18.38,18.4,18.38,18.38,33400.0,13.4609,13.4755,13.4609,13.4609,33400.0
2012-03-14 14:15:00,18.38,18.38,18.36,18.37,32800.0,13.4609,13.4609,13.4462,13.4536,32800.0
2012-03-14 14:20:00,18.37,18.38,18.35,18.36,29600.0,13.4536,13.4609,13.4389,13.4462,29600.0
2012-03-14 14:25:00,18.36,18.36,18.35,18.36,50400.0,13.4462,13.4462,13.4389,13.4462,50400.0
2012-03-14 14:30:00,18.36,18.37,18.35,18.36,148600.0,13.4462,13.4536,13.4389,13.4462,148600.0
2012-03-14 14:35:00,18.36,18.39,18.36,18.38,172800.0,13.4462,13.4682,13.4462,13.4609,172800.0
2012-03-14 14:40:00,18.38,18.4,18.38,18.39,18800.0,13.4609,13.4755,13.4609,13.4682,18800.0
2012-03-14 14:45:00,18.39,18.42,18.39,18.39,31400.0,13.4682,13.4902,13.4682,13.4682,31400.0
2012-03-14 14:50:00,18.39,18.41,18.36,18.36,42800.0,13.4682,13.4829,13.4462,13.4462,42800.0
2012-03-14 14:55:00,18.36,18.4,18.36,18.38,38400.0,13.4462,13.4755,13.4462,13.4609,38400.0
2012-03-14 15:00:00,18.38,18.4,18.37,18.37,55600.0,13.4609,13.4755,13.4536,13.4536,55600.0
2012-03-14 15:05:00,18.37,18.42,18.36,18.41,66000.0,13.4536,13.4902,13.4462,13.4829,66000.0
2012-03-14 15:10:00,18.41,18.45,18.4,18.44,82400.0,13.4829,13.5122,13.4755,13.5048,82400.0
2012-03-14 15:15:00,18.44,18.45,18.43,18.43,89600.0,13.5048,13.5122,13.4975,13.4975,89600.0
2012-03-14 15:20:00,18.43,18.49,18.43,18.49,67000.0,13.4975,13.5415,13.4975,13.5415,67000.0
2012-03-14 15:25:00,18.49,18.53,18.48,18.53,150800.0,13.5415,13.5708,13.5341,13.5708,150800.0
2012-03-14 15:30:00,18.53,18.54,18.51,18.51,96600.0,13.5708,13.5781,13.5561,13.5561,96600.0
2012-03-14 15:35:00,18.51,18.51,18.48,18.5,103800.0,13.5561,13.5561,13.5341,13.5488,103800.0
2012-03-14 15:40:00,18.5,18.5,18.48,18.5,116800.0,13.5488,13.5488,13.5341,13.5488,116800.0
2012-03-14 15:45:00,18.5,18.52,18.49,18.5,160000.0,13.5488,13.5634,13.5415,13.5488,160000.0
2012-03-14 15:50:00,18.5,18.54,18.5,18.54,152400.0,13.5488,13.5781,13.5488,13.5781,152400.0
2012-03-14 15:55:00,18.54,18.54,18.49,18.52,345000.0,13.5781,13.5781,13.5415,13.5634,345000.0
2012-03-15 09:30:00,18.51,18.58,18.47,18.52,46600.0,13.5561,13.6074,13.5268,13.5634,46600.0
2012-03-15 09:35:00,18.52,18.52,18.41,18.43,56800.0,13.5634,13.5634,13.4829,13.4975,56800.0
2012-03-15 09:40:00,18.43,18.45,18.38,18.38,204000.0,13.4975,13.5122,13.4609,13.4609,204000.0
2012-03-15 09:45:00,18.38,18.43,18.38,18.42,90400.0,13.4609,13.4975,13.4609,13.4902,90400.0
2012-03-15 09:50:00,18.42,18.44,18.4,18.42,44800.0,13.4902,13.5048,13.4755,13.4902,44800.0
2012-03-15 09:55:00,18.42,18.48,18.42,18.42,31400.0,13.4902,13.5341,13.4902,13.4902,31400.0
2012-03-15 10:00:00,18.42,18.43,18.38,18.4,161600.0,13.4902,13.4975,13.4609,13.4755,161600.0
2012-03-15 10:05:00,18.39,18.43,18.38,18.41,107200.0,13.4682,13.4975,13.4609,13.4829,107200.0
2012-03-15 10:10:00,18.41,18.41,18.38,18.38,58200.0,13.4829,13.4829,13.4609,13.4609,58200.0
2012-03-15 10:15:00,18.38,18.4,18.38,18.39,68800.0,13.4609,13.4755,13.4609,13.4682,68800.0
2012-03-15 10:20:00,18.39,18.45,18.39,18.43,104600.0,13.4682,13.5122,13.4682,13.4975,104600.0
2012-03-15 10:25:00,18.43,18.45,18.42,18.43,107200.0,13.4975,13.5122,13.4902,13.4975,107200.0
2012-03-15 10:30:00,18.43,18.47,18.43,18.47,41800.0,13.4975,13.5268,13.4975,13.5268,41800.0
2012-03-15 10:35:00,18.47,18.47,18.43,18.44,36200.0,13.5268,13.5268,13.4975,13.5048,36200.0
2012-03-15 10:40:00,18.45,18.45,18.43,18.44,32600.0,13.5122,13.5122,13.4975,13.5048,32600.0
2012-03-15 10:45:00,18.44,18.45,18.4,18.4,19600.0,13.5048,13.5122,13.4755,13.4755,19600.0
2012-03-15 10:50:00,18.4,18.42,18.39,18.4,33400.0,13.4755,13.4902,13.4682,13.4755,33400.0
2012-03-15 10:55:00,18.41,18.41,18.35,18.37,198400.0,13.4829,13.4829,13.4389,13.4536,198400.0
2012-03-15 11:00:00,18.38,18.41,18.37,18.38,42600.0,13.4609,13.4829,13.4536,13.4609,42600.0
2012-03-15 11:05:00,18.38,18.42,18.38,18.42,25400.0,13.4609,13.4902,13.4609,13.4902,25400.0
2012-03-15 11:10:00,18.42,18.43,18.38,18.38,48400.0,13.4902,13.4975,13.4609,13.4609,48400.0
2012-03-15 11:15:00,18.38,18.38,18.38,18.38,59200.0,13.4609,13.4609,13.4609,13.4609,59200.0
2012-03-15 11:20:00,18.38,18.38,18.36,18.36,34600.0,13.4609,13.4609,13.4462,13.4462,34600.0
2012-03-15 11:25:00,18.36,18.45,18.36,18.43,55200.0,13.4462,13.5122,13.4462,13.4975,55200.0
2012-03-15 11:30:00,18.44,18.46,18.43,18.45,22200.0,13.5048,13.5195,13.4975,13.5122,22200.0
2012-03-15 11:35:00,18.46,18.46,18.39,18.4,73000.0,13.5195,13.5195,13.4682,13.4755,73000.0
2012-03-15 11:40:00,18.4,18.47,18.39,18.46,72600.0,13.4755,13.5268,13.4682,13.5195,72600.0
2012-03-15 11:45:00,18.45,18.46,18.37,18.38,86800.0,13.5122,13.5195,13.4536,13.4609,86800.0
2012-03-15 11:50:00,18.37,18.41,18.37,18.38,102800.0,13.4536,13.4829,13.4536,13.4609,102800.0
2012-03-15 11:55:00,18.39,18.4,18.37,18.38,122400.0,13.4682,13.4755,13.4536,13.4609,122400.0
2012-03-15 12:00:00,18.39,18.44,18.38,18.41,234600.0,13.4682,13.5048,13.4609,13.4829,234600.0
2012-03-15 12:05:00,18.42,18.43,18.38,18.42,156000.0,13.4902,13.4975,13.4609,13.4902,156000.0
2012-03-15 12:10:00,18.42,18.46,18.4,18.42,119600.0,13.4902,13.5195,13.4755,13.4902,119600.0
2012-03-15 12:15:00,18.42,18.5,18.42,18.47,78800.0,13.4902,13.5488,13.4902,13.5268,78800.0
2012-03-15 12:20:00,18.47,18.47,18.42,18.44,133600.0,13.5268,13.5268,13.4902,13.5048,133600.0
2012-03-15 12:25:00,18.43,18.48,18.43,18.45,50200.0,13.4975,13.5341,13.4975,13.5122,50200.0
2012-03-15 12:30:00,18.45,18.47,18.43,18.43,59200.0,13.5122,13.5268,13.4975,13.4975,59200.0
2012-03-15 12:35:00,18.43,18.45,18.43,18.45,79400.0,13.4975,13.5122,13.4975,13.5122,79400.0
2012-03-15 12:40:00,18.46,18.5,18.46,18.48,34200.0,13.5195,13.5488,13.5195,13.5341,34200.0
2012-03-15 12:45:00,18.48,18.49,18.48,18.48,122400.0,13.5341,13.5415,13.5341,13.5341,122400.0
2012-03-15 12:50:00,18.48,18.5,18.48,18.5,19000.0,13.5341,13.5488,13.5341,13.5488,19000.0
2012-03-15 12:55:00,18.5,18.53,18.5,18.53,23800.0,13.5488,13.5708,13.5488,13.5708,23800.0
2012-03-15 13:00:00,18.53,18.55,18.5,18.52,46400.0,13.5708,13.5854,13.5488,13.5634,46400.0
2012-03-15 13:05:00,18.53,18.56,18.52,18.56,12200.0,13.5708,13.5927,13.5634,13.5927,12200.0
2012-03-15 13:10:00,18.56,18.57,18.53,18.53,16400.0,13.5927,13.6,13.5708,13.5708,16400.0
2012-03-15 13:15:00,18.53,18.54,18.5,18.5,42000.0,13.5708,13.5781,13.5488,13.5488,42000.0
2012-03-15 13:20:00,18.5,18.54,18.5,18.54,17400.0,13.5488,13.5781,13.5488,13.5781,17400.0
2012-03-15 13:25:00,18.54,18.56,18.53,18.54,23800.0,13.5781,13.5927,13.5708,13.5781,23800.0
2012-03-15 13:30:00,18.54,18.56,18.54,18.56,10600.0,13.5781,13.5927,13.5781,13.5927,10600.0
2012-03-15 13:35:00,18.56,18.58,18.55,18.58,17800.0,13.5927,13.6074,13.5854,13.6074,17800.0
2012-03-15 13:40:00,18.58,18.58,18.55,18.56,58200.0,13.6074,13.6074,13.5854,13.5927,58200.0
2012-03-15 13:45:00,18.55,18.55,18.46,18.47,162400.0,13.5854,13.5854,13.5195,13.5268,162400.0
2012-03-15 13:50:00,18.47,18.49,18.46,18.46,67400.0,13.5268,13.5415,13.5195,13.5195,67400.0
2012-03-15 13:55:00,18.46,18.46,18.4,18.4,89600.0,13.5195,13.5195,13.4755,13.4755,89600.0
2012-03-15 14:00:00,18.4,18.47,18.39,18.47,68600.0,13.4755,13.5268,13.4682,13.5268,68600.0
2012-03-15 14:05:00,18.47,18.53,18.47,18.53,27600.0,13.5268,13.5708,13.5268,13.5708,27600.0
2012-03-15 14:10:00,18.53,18.54,18.51,18.53,21200.0,13.5708,13.5781,13.5561,13.5708,21200.0
2012-03-15 14:15:00,18.53,18.56,18.49,18.49,76200.0,13.5708,13.5927,13.5415,13.5415,76200.0
2012-03-15 14:20:00,18.49,18.51,18.45,18.51,93200.0,13.5415,13.5561,13.5122,13.5561,93200.0
2012-03-15 14:25:00,18.52,18.53,18.52,18.53,12000.0,13.5634,13.5708,13.5634,13.5708,12000.0
2012-03-15 14:30:00,18.53,18.53,18.5,18.52,22600.0,13.5708,13.5708,13.5488,13.5634,22600.0
2012-03-15 14:35:00,18.52,18.53,18.5,18.5,23200.0,13.5634,13.5708,13.5488,13.5488,23200.0
2012-03-15 14:40:00,18.5,18.55,18.5,18.54,22200.0,13.5488,13.5854,13.5488,13.5781,22200.0
2012-03-15 14:45:00,18.54,18.56,18.54,18.55,24400.0,13.5781,13.5927,13.5781,13.5854,24400.0
2012-03-15 14:50:00,18.55,18.56,18.55,18.55,33600.0,13.5854,13.5927,13.5854,13.5854,33600.0
2012-03-15 14:55:00,18.55,18.56,18.53,18.54,23400.0,13.5854,13.5927,13.5708,13.5781,23400.0
2012-03-15 15:00:00,18.54,18.56,18.51,18.51,84600.0,13.5781,13.5927,13.5561,13.5561,84600.0
2012-03-15 15:05:00,18.52,18.56,18.5,18.55,83800.0,13.5634,13.5927,13.5488,13.5854,83800.0
2012-03-15 15:10:00,18.55,18.56,18.55,18.55,18800.0,13.5854,13.5927,13.5854,13.5854,18800.0
2012-03-15 15:15:00,18.55,18.55,18.52,18.52,45400.0,13.5854,13.5854,13.5634,13.5634,45400.0
2012-03-15 15:20:00,18.52,18.55,18.52,18.55,20600.0,13.5634,13.5854,13.5634,13.5854,20600.0
2012-03-15 15:25:00,18.55,18.56,18.5,18.56,58400.0,13.5854,13.5927,13.5488,13.5927,58400.0
2012-03-15 15:30:00,18.56,18.57,18.54,18.55,53400.0,13.5927,13.6,13.5781,13.5854,53400.0
2012-03-15 15:35:00,18.55,18.56,18.52,18.54,91800.0,13.5854,13.5927,13.5634,13.5781,91800.0
2012-03-15 15:40:00,18.54,18.55,18.51,18.53,89600.0,13.5781,13.5854,13.5561,13.5708,89600.0
2012-03-15 15:45:00,18.53,18.53,18.47,18.48,104200.0,13.5708,13.5708,13.5268,13.5341,104200.0
2012-03-15 15:50:00,18.48,18.49,18.45,18.46,197400.0,13.5341,13.5415,13.5122,13.5195,197400.0
2012-03-15 15:55:00,18.46,18.49,18.46,18.49,195000.0,13.5195,13.5415,13.5195,13.5415,195000.0
2012-03-16 09:30:00,18.52,18.53,18.42,18.42,248800.0,13.5634,13.5708,13.4902,13.4902,248800.0
2012-03-16 09:35:00,18.42,18.51,18.41,18.49,21600.0,13.4902,13.5561,13.4829,13.5415,21600.0
2012-03-16 09:40:00,18.49,18.49,18.43,18.43,18000.0,13.5415,13.5415,13.4975,13.4975,18000.0
2012-03-16 09:45:00,18.42,18.45,18.4,18.41,22400.0,13.4902,13.5122,13.4755,13.4829,22400.0
2012-03-16 09:50:00,18.41,18.42,18.39,18.4,18800.0,13.4829,13.4902,13.4682,13.4755,18800.0
2012-03-16 09:55:00,18.4,18.42,18.36,18.38,220400.0,13.4755,13.4902,13.4462,13.4609,220400.0
2012-03-16 10:00:00,18.39,18.4,18.38,18.39,20800.0,13.4682,13.4755,13.4609,13.4682,20800.0
2012-03-16 10:05:00,18.38,18.39,18.38,18.38,33800.0,13.4609,13.4682,13.4609,13.4609,33800.0
2012-03-16 10:10:00,18.38,18.38,18.38,18.38,44200.0,13.4609,13.4609,13.4609,13.4609,44200.0
2012-03-16 10:15:00,18.38,18.38,18.35,18.35,83000.0,13.4609,13.4609,13.4389,13.4389,83000.0
2012-03-16 10:20:00,18.35,18.39,18.35,18.39,35000.0,13.4389,13.4682,13.4389,13.4682,35000.0
2012-03-16 10:25:00,18.39,18.39,18.35,18.35,24200.0,13.4682,13.4682,13.4389,13.4389,24200.0
2012-03-16 10:30:00,18.35,18.38,18.35,18.38,39200.0,13.4389,13.4609,13.4389,13.4609,39200.0
2012-03-16 10:35:00,18.38,18.41,18.37,18.41,32400.0,13.4609,13.4829,13.4536,13.4829,32400.0
2012-03-16 10:40:00,18.42,18.44,18.41,18.42,20200.0,13.4902,13.5048,13.4829,13.4902,20200.0
2012-03-16 10:45:00,18.42,18.46,18.42,18.43,31000.0,13.4902,13.5195,13.4902,13.4975,31000.0
2012-03-16 10:50:00,18.43,18.46,18.43,18.46,22000.0,13.4975,13.5195,13.4975,13.5195,22000.0
2012-03-16 10:55:00,18.46,18.49,18.46,18.49,10000.0,13.5195,13.5415,13.5195,13.5415,10000.0
2012-03-16 11:00:00,18.48,18.48,18.46,18.47,14200.0,13.5341,13.5341,13.5195,13.5268,14200.0
2012-03-16 11:05:00,18.47,18.49,18.45,18.46,15000.0,13.5268,13.5415,13.5122,13.5195,15000.0
2012-03-16 11:10:00,18.45,18.49,18.45,18.47,17600.0,13.5122,13.5415,13.5122,13.5268,17600.0
2012-03-16 11:15:00,18.47,18.5,18.46,18.46,21600.0,13.5268,13.5488,13.5195,13.5195,21600.0
2012-03-16 11:20:00,18.47,18.49,18.46,18.46,16600.0,13.5268,13.5415,13.5195,13.5195,16600.0
2012-03-16 11:25:00,18.46,18.46,18.41,18.43,28400.0,13.5195,13.5195,13.4829,13.4975,28400.0
2012-03-16 11:30:00,18.43,18.45,18.42,18.45,16200.0,13.4975,13.5122,13.4902,13.5122,16200.0
2012-03-16 11:35:00,18.45,18.48,18.43,18.45,19800.0,13.5122,13.5341,13.4975,13.5122,19800.0
2012-03-16 11:40:00,18.45,18.47,18.44,18.47,16600.0,13.5122,13.5268,13.5048,13.5268,16600.0
2012-03-16 11:45:00,18.47,18.47,18.43,18.45,16600.0,13.5268,13.5268,13.4975,13.5122,16600.0
2012-03-16 11:50:00,18.45,18.5,18.44,18.48,12600.0,13.5122,13.5488,13.5048,13.5341,12600.0
2012-03-16 11:55:00,18.48,18.5,18.47,18.5,14600.0,13.5341,13.5488,13.5268,13.5488,14600.0
2012-03-16 12:00:00,18.5,18.5,18.49,18.49,13600.0,13.5488,13.5488,13.5415,13.5415,13600.0
2012-03-16 12:05:00,18.49,18.49,18.47,18.48,11000.0,13.5415,13.5415,13.5268,13.5341,11000.0
2012-03-16 12:10:00,18.47,18.48,18.46,18.48,14200.0,13.5268,13.5341,13.5195,13.5341,14200.0
2012-03-16 12:15:00,18.48,18.5,18.48,18.49,11000.0,13.5341,13.5488,13.5341,13.5415,11000.0
2012-03-16 12:20:00,18.5,18.5,18.49,18.5,33200.0,13.5488,13.5488,13.5415,13.5488,33200.0
2012-03-16 12:25:00,18.5,18.5,18.49,18.49,14200.0,13.5488,13.5488,13.5415,13.5415,14200.0
2012-03-16 12:30:00,18.49,18.5,18.49,18.5,13000.0,13.5415,13.5488,13.5415,13.5488,13000.0
2012-03-16 12:35:00,18.5,18.5,18.48,18.48,18000.0,13.5488,13.5488,13.5341,13.5341,18000.0
2012-03-16 12:40:00,18.48,18.49,18.47,18.49,22000.0,13.5341,13.5415,13.5268,13.5415,22000.0
2012-03-16 12:45:00,18.49,18.49,18.47,18.48,14600.0,13.5415,13.5415,13.5268,13.5341,14600.0
2012-03-16 12:50:00,18.48,18.48,18.44,18.46,17000.0,13.5341,13.5341,13.5048,13.5195,17000.0
2012-03-16 12:55:00,18.45,18.46,18.43,18.46,16000.0,13.5122,13.5195,13.4975,13.5195,16000.0
2012-03-16 13:00:00,18.46,18.48,18.45,18.48,24600.0,13.5195,13.5341,13.5122,13.5341,24600.0
2012-03-16 13:05:00,18.47,18.48,18.46,18.46,12400.0,13.5268,13.5341,13.5195,13.5195,12400.0
2012-03-16 13:10:00,18.46,18.48,18.45,18.47,43600.0,13.5195,13.5341,13.5122,13.5268,43600.0
2012-03-16 13:15:00,18.47,18.49,18.47,18.49,17000.0,13.5268,13.5415,13.5268,13.5415,17000.0
2012-03-16 13:20:00,18.49,18.5,18.48,18.49,24600.0,13.5415,13.5488,13.5341,13.5415,24600.0
2012-03-16 13:25:00,18.49,18.51,18.49,18.5,32200.0,13.5415,13.5561,13.5415,13.5488,32200.0
2012-03-16 13:30:00,18.5,18.52,18.5,18.51,19400.0,13.5488,13.5634,13.5488,13.5561,19400.0
2012-03-16 13:35:00,18.51,18.52,18.5,18.5,24000.0,13.5561,13.5634,13.5488,13.5488,24000.0
2012-03-16 13:40:00,18.5,18.52,18.5,18.52,14200.0,13.5488,13.5634,13.5488,13.5634,14200.0
2012-03-16 13:45:00,18.52,18.53,18.5,18.52,28400.0,13.5634,13.5708,13.5488,13.5634,28400.0
2012-03-16 13:50:00,18.53,18.55,18.53,18.54,24400.0,13.5708,13.5854,13.5708,13.5781,24400.0
2012-03-16 13:55:00,18.55,18.57,18.55,18.57,30600.0,13.5854,13.6,13.5854,13.6,30600.0
2012-03-16 14:00:00,18.57,18.57,18.56,18.56,33600.0,13.6,13.6,13.5927,13.5927,33600.0
2012-03-16 14:05:00,18.56,18.56,18.54,18.54,17000.0,13.5927,13.5927,13.5781,13.5781,17000.0
2012-03-16 14:10:00,18.54,18.55,18.53,18.53,24400.0,13.5781,13.5854,13.5708,13.5708,24400.0
2012-03-16 14:15:00,18.54,18.57,18.53,18.55,28400.0,13.5781,13.6,13.5708,13.5854,28400.0
2012-03-16 14:20:00,18.55,18.56,18.54,18.56,21800.0,13.5854,13.5927,13.5781,13.5927,21800.0
2012-03-16 14:25:00,18.56,18.56,18.55,18.55,32200.0,13.5927,13.5927,13.5854,13.5854,32200.0
2012-03-16 14:30:00,18.55,18.55,18.53,18.54,21800.0,13.5854,13.5854,13.5708,13.5781,21800.0
2012-03-16 14:35:00,18.54,18.55,18.54,18.54,20600.0,13.5781,13.5854,13.5781,13.5781,20600.0
2012-03-16 14:40:00,18.54,18.56,18.54,18.55,25400.0,13.5781,13.5927,13.5781,13.5854,25400.0
2012-03-16 14:45:00,18.55,18.56,18.54,18.56,23200.0,13.5854,13.5927,13.5781,13.5927,23200.0
2012-03-16 14:50:00,18.55,18.56,18.52,18.52,58400.0,13.5854,13.5927,13.5634,13.5634,58400.0
2012-03-16 14:55:00,18.52,18.53,18.49,18.5,56400.0,13.5634,13.5708,13.5415,13.5488,56400.0
2012-03-16 15:00:00,18.5,18.5,18.47,18.5,97600.0,13.5488,13.5488,13.5268,13.5488,97600.0
2012-03-16 15:05:00,18.5,18.53,18.49,18.53,98400.0,13.5488,13.5708,13.5415,13.5708,98400.0
2012-03-16 15:10:00,18.53,18.54,18.5,18.53,134600.0,13.5708,13.5781,13.5488,13.5708,134600.0
2012-03-16 15:15:00,18.53,18.55,18.53,18.55,36600.0,13.5708,13.5854,13.5708,13.5854,36600.0
2012-03-16 15:20:00,18.55,18.55,18.53,18.53,43600.0,13.5854,13.5854,13.5708,13.5708,43600.0
2012-03-16 15:25:00,18.54,18.54,18.53,18.53,49600.0,13.5781,13.5781,13.5708,13.5708,49600.0
2012-03-16 15:30:00,18.53,18.53,18.5,18.5,67000.0,13.5708,13.5708,13.5488,13.5488,67000.0
2012-03-16 15:35:00,18.5,18.52,18.5,18.52,44200.0,13.5488,13.5634,13.5488,13.5634,44200.0
2012-03-16 15:40:00,18.52,18.53,18.51,18.53,66800.0,13.5634,13.5708,13.5561,13.5708,66800.0
2012-03-16 15:45:00,18.54,18.57,18.54,18.55,180600.0,13.5781,13.6,13.5781,13.5854,180600.0
2012-03-16 15:50:00,18.55,18.55,18.52,18.54,170600.0,13.5854,13.5854,13.5634,13.5781,170600.0
2012-03-16 15:55:00,18.54,18.56,18.54,18.56,426200.0,13.5781,13.5927,13.5781,13.5927,426200.0
2012-03-19 09:30:00,18.48,18.53,18.35,18.5,37600.0,13.5341,13.5708,13.4389,13.5488,37600.0
2012-03-19 09:35:00,18.5,18.53,18.48,18.48,20600.0,13.5488,13.5708,13.5341,13.5341,20600.0
2012-03-19 09:40:00,18.47,18.53,18.46,18.53,28600.0,13.5268,13.5708,13.5195,13.5708,28600.0
2012-03-19 09:45:00,18.53,18.53,18.49,18.51,58800.0,13.5708,13.5708,13.5415,13.5561,58800.0
2012-03-19 09:50:00,18.51,18.52,18.49,18.5,29400.0,13.5561,13.5634,13.5415,13.5488,29400.0
2012-03-19 09:55:00,18.5,18.5,18.5,18.5,35000.0,13.5488,13.5488,13.5488,13.5488,35000.0
2012-03-19 10:00:00,18.5,18.5,18.45,18.46,54000.0,13.5488,13.5488,13.5122,13.5195,54000.0
2012-03-19 10:05:00,18.47,18.48,18.43,18.45,40200.0,13.5268,13.5341,13.4975,13.5122,40200.0
2012-03-19 10:10:00,18.45,18.47,18.45,18.47,16200.0,13.5122,13.5268,13.5122,13.5268,16200.0
2012-03-19 10:15:00,18.47,18.49,18.47,18.48,19400.0,13.5268,13.5415,13.5268,13.5341,19400.0
2012-03-19 10:20:00,18.48,18.48,18.41,18.41,29200.0,13.5341,13.5341,13.4829,13.4829,29200.0
2012-03-19 10:25:00,18.41,18.43,18.38,18.43,39400.0,13.4829,13.4975,13.4609,13.4975,39400.0
2012-03-19 10:30:00,18.44,18.47,18.43,18.46,25400.0,13.5048,13.5268,13.4975,13.5195,25400.0
2012-03-19 10:35:00,18.46,18.5,18.46,18.5,15200.0,13.5195,13.5488,13.5195,13.5488,15200.0
2012-03-19 10:40:00,18.5,18.5,18.47,18.48,22000.0,13.5488,13.5488,13.5268,13.5341,22000.0
2012-03-19 10:45:00,18.48,18.49,18.47,18.49,30600.0,13.5341,13.5415,13.5268,13.5415,30600.0
2012-03-19 10:50:00,18.48,18.48,18.47,18.47,17600.0,13.5341,13.5341,13.5268,13.5268,17600.0
2012-03-19 10:55:00,18.47,18.5,18.46,18.5,22400.0,13.5268,13.5488,13.5195,13.5488,22400.0
2012-03-19 11:00:00,18.5,18.53,18.49,18.53,132800.0,13.5488,13.5708,13.5415,13.5708,132800.0
2012-03-19 11:05:00,18.53,18.54,18.52,18.53,38400.0,13.5708,13.5781,13.5634,13.5708,38400.0
2012-03-19 11:10:00,18.53,18.54,18.52,18.53,24800.0,13.5708,13.5781,13.5634,13.5708,24800.0
2012-03-19 11:15:00,18.53,18.58,18.53,18.53,93600.0,13.5708,13.6074,13.5708,13.5708,93600.0
2012-03-19 11:20:00,18.53,18.55,18.52,18.52,43600.0,13.5708,13.5854,13.5634,13.5634,43600.0
2012-03-19 11:25:00,18.53,18.56,18.53,18.56,36800.0,13.5708,13.5927,13.5708,13.5927,36800.0
2012-03-19 11:30:00,18.56,18.59,18.56,18.59,63800.0,13.5927,13.6147,13.5927,13.6147,63800.0
2012-03-19 11:35:00,18.59,18.64,18.58,18.64,86200.0,13.6147,13.6513,13.6074,13.6513,86200.0
2012-03-19 11:40:00,18.64,18.68,18.62,18.68,60800.0,13.6513,13.6806,13.6367,13.6806,60800.0
2012-03-19 11:45:00,18.67,18.7,18.66,18.68,41200.0,13.6733,13.6953,13.666,13.6806,41200.0
2012-03-19 11:50:00,18.68,18.73,18.68,18.71,81200.0,13.6806,13.7172,13.6806,13.7026,81200.0
2012-03-19 11:55:00,18.71,18.73,18.71,18.71,35000.0,13.7026,13.7172,13.7026,13.7026,35000.0
2012-03-19 12:00:00,18.71,18.75,18.7,18.72,53600.0,13.7026,13.7319,13.6953,13.7099,53600.0
2012-03-19 12:05:00,18.72,18.74,18.71,18.73,56400.0,13.7099,13.7245,13.7026,13.7172,56400.0
2012-03-19 12:10:00,18.73,18.76,18.72,18.75,31800.0,13.7172,13.7392,13.7099,13.7319,31800.0
2012-03-19 12:15:00,18.75,18.77,18.75,18.77,10400.0,13.7319,13.7465,13.7319,13.7465,10400.0
2012-03-19 12:20:00,18.77,18.78,18.75,18.75,28400.0,13.7465,13.7538,13.7319,13.7319,28400.0
2012-03-19 12:25:00,18.75,18.77,18.75,18.77,27200.0,13.7319,13.7465,13.7319,13.7465,27200.0
2012-03-19 12:30:00,18.77,18.83,18.77,18.82,59800.0,13.7465,13.7905,13.7465,13.7831,59800.0
2012-03-19 12:35:00,18.83,18.9,18.83,18.89,155000.0,13.7905,13.8417,13.7905,13.8344,155000.0
2012-03-19 12:40:00,18.89,18.91,18.86,18.9,87000.0,13.8344,13.8491,13.8124,13.8417,87000.0
2012-03-19 12:45:00,18.9,18.9,18.87,18.9,44600.0,13.8417,13.8417,13.8198,13.8417,44600.0
2012-03-19 12:50:00,18.9,18.91,18.88,18.89,93800.0,13.8417,13.8491,13.8271,13.8344,93800.0
2012-03-19 12:55:00,18.89,18.89,18.85,18.85,102800.0,13.8344,13.8344,13.8051,13.8051,102800.0
2012-03-19 13:00:00,18.85,18.85,18.84,18.85,55400.0,13.8051,13.8051,13.7978,13.8051,55400.0
2012-03-19 13:05:00,18.85,18.85,18.84,18.85,22600.0,13.8051,13.8051,13.7978,13.8051,22600.0
2012-03-19 13:10:00,18.85,18.85,18.85,18.85,25000.0,13.8051,13.8051,13.8051,13.8051,25000.0
2012-03-19 13:15:00,18.85,18.85,18.84,18.84,57600.0,13.8051,13.8051,13.7978,13.7978,57600.0
2012-03-19 13:20:00,18.83,18.84,18.8,18.8,56200.0,13.7905,13.7978,13.7685,13.7685,56200.0
2012-03-19 13:25:00,18.8,18.85,18.8,18.85,25000.0,13.7685,13.8051,13.7685,13.8051,25000.0
2012-03-19 13:30:00,18.85,18.85,18.82,18.85,48000.0,13.8051,13.8051,13.7831,13.8051,48000.0
2012-03-19 13:35:00,18.85,18.9,18.85,18.9,43000.0,13.8051,13.8417,13.8051,13.8417,43000.0
2012-03-19 13:40:00,18.9,18.91,18.89,18.91,34600.0,13.8417,13.8491,13.8344,13.8491,34600.0
2012-03-19 13:45:00,18.92,18.95,18.92,18.95,31200.0,13.8564,13.8783,13.8564,13.8783,31200.0
2012-03-19 13:50:00,18.95,19.0,18.95,18.99,82000.0,13.8783,13.915,13.8783,13.9076,82000.0
2012-03-19 13:55:00,18.98,19.04,18.97,19.01,178200.0,13.9003,13.9443,13.893,13.9223,178200.0
2012-03-19 14:00:00,19.01,19.02,18.97,18.99,80000.0,13.9223,13.9296,13.893,13.9076,80000.0
2012-03-19 14:05:00,18.99,19.04,18.99,19.04,296200.0,13.9076,13.9443,13.9076,13.9443,296200.0
2012-03-19 14:10:00,19.03,19.05,19.01,19.02,256400.0,13.9369,13.9516,13.9223,13.9296,256400.0
2012-03-19 14:15:00,19.01,19.03,18.99,18.99,252600.0,13.9223,13.9369,13.9076,13.9076,252600.0
2012-03-19 14:20:00,18.98,19.0,18.97,18.99,59800.0,13.9003,13.915,13.893,13.9076,59800.0
2012-03-19 14:25:00,18.99,18.99,18.93,18.94,98000.0,13.9076,13.9076,13.8637,13.871,98000.0
2012-03-19 14:30:00,18.94,19.0,18.94,18.98,58800.0,13.871,13.915,13.871,13.9003,58800.0
2012-03-19 14:35:00,18.98,18.99,18.95,18.96,39800.0,13.9003,13.9076,13.8783,13.8857,39800.0
2012-03-19 14:40:00,18.95,18.99,18.95,18.98,79400.0,13.8783,13.9076,13.8783,13.9003,79400.0
2012-03-19 14:45:00,18.98,18.98,18.95,18.95,27800.0,13.9003,13.9003,13.8783,13.8783,27800.0
2012-03-19 14:50:00,18.95,18.96,18.93,18.95,44000.0,13.8783,13.8857,13.8637,13.8783,44000.0
2012-03-19 14:55:00,18.94,18.97,18.94,18.94,65200.0,13.871,13.893,13.871,13.871,65200.0
2012-03-19 15:00:00,18.94,18.96,18.94,18.95,46800.0,13.871,13.8857,13.871,13.8783,46800.0
2012-03-19 15:05:00,18.95,18.95,18.93,18.94,101800.0,13.8783,13.8783,13.8637,13.871,101800.0
2012-03-19 15:10:00,18.94,18.96,18.93,18.95,50800.0,13.871,13.8857,13.8637,13.8783,50800.0
2012-03-19 15:15:00,18.96,18.98,18.95,18.96,95200.0,13.8857,13.9003,13.8783,13.8857,95200.0
2012-03-19 15:20:00,18.96,18.98,18.96,18.96,154600.0,13.8857,13.9003,13.8857,13.8857,154600.0
2012-03-19 15:25:00,18.96,18.97,18.95,18.97,125000.0,13.8857,13.893,13.8783,13.893,125000.0
2012-03-19 15:30:00,18.97,18.99,18.96,18.96,88000.0,13.893,13.9076,13.8857,13.8857,88000.0
2012-03-19 15:35:00,18.96,18.96,18.95,18.95,61800.0,13.8857,13.8857,13.8783,13.8783,61800.0
2012-03-19 15:40:00,18.95,18.96,18.92,18.95,119200.0,13.8783,13.8857,13.8564,13.8783,119200.0
2012-03-19 15:45:00,18.95,18.95,18.91,18.91,83200.0,13.8783,13.8783,13.8491,13.8491,83200.0
2012-03-19 15:50:00,18.91,18.92,18.89,18.9,129000.0,13.8491,13.8564,13.8344,13.8417,129000.0
2012-03-19 15:55:00,18.9,18.92,18.85,18.88,395800.0,13.8417,13.8564,13.8051,13.8271,395800.0
2012-03-20 09:30:00,18.75,18.89,18.75,18.84,42000.0,13.7319,13.8344,13.7319,13.7978,42000.0
2012-03-20 09:35:00,18.84,18.95,18.83,18.93,49600.0,13.7978,13.8783,13.7905,13.8637,49600.0
2012-03-20 09:40:00,18.93,18.93,18.83,18.83,43200.0,13.8637,13.8637,13.7905,13.7905,43200.0
2012-03-20 09:45:00,18.83,18.88,18.82,18.87,52600.0,13.7905,13.8271,13.7831,13.8198,52600.0
2012-03-20 09:50:00,18.86,18.86,18.82,18.85,48800.0,13.8124,13.8124,13.7831,13.8051,48800.0
2012-03-20 09:55:00,18.85,18.89,18.83,18.88,56200.0,13.8051,13.8344,13.7905,13.8271,56200.0
2012-03-20 10:00:00,18.88,18.93,18.88,18.93,136800.0,13.8271,13.8637,13.8271,13.8637,136800.0
2012-03-20 10:05:00,18.93,19.03,18.93,19.02,65400.0,13.8637,13.9369,13.8637,13.9296,65400.0
2012-03-20 10:10:00,19.02,19.02,19.0,19.01,179400.0,13.9296,13.9296,13.915,13.9223,179400.0
2012-03-20 10:15:00,19.01,19.08,19.01,19.06,132200.0,13.9223,13.9736,13.9223,13.9589,132200.0
2012-03-20 10:20:00,19.06,19.06,19.0,19.01,103800.0,13.9589,13.9589,13.915,13.9223,103800.0
2012-03-20 10:25:00,19.01,19.04,18.98,19.02,142400.0,13.9223,13.9443,13.9003,13.9296,142400.0
2012-03-20 10:30:00,19.02,19.02,18.99,19.01,52200.0,13.9296,13.9296,13.9076,13.9223,52200.0
2012-03-20 10:35:00,19.02,19.02,19.0,19.0,42200.0,13.9296,13.9296,13.915,13.915,42200.0
2012-03-20 10:40:00,19.0,19.01,19.0,19.0,72600.0,13.915,13.9223,13.915,13.915,72600.0
2012-03-20 10:45:00,19.0,19.03,19.0,19.01,79800.0,13.915,13.9369,13.915,13.9223,79800.0
2012-03-20 10:50:00,19.01,19.04,19.01,19.04,48400.0,13.9223,13.9443,13.9223,13.9443,48400.0
2012-03-20 10:55:00,19.03,19.04,19.02,19.02,37000.0,13.9369,13.9443,13.9296,13.9296,37000.0
2012-03-20 11:00:00,19.02,19.03,19.0,19.0,44400.0,13.9296,13.9369,13.915,13.915,44400.0
2012-03-20 11:05:00,19.01,19.03,19.0,19.02,24400.0,13.9223,13.9369,13.915,13.9296,24400.0
2012-03-20 11:10:00,19.01,19.11,19.0,19.08,133000.0,13.9223,13.9955,13.915,13.9736,133000.0
2012-03-20 11:15:00,19.08,19.09,19.05,19.08,130800.0,13.9736,13.9809,13.9516,13.9736,130800.0
2012-03-20 11:20:00,19.08,19.1,19.08,19.1,33600.0,13.9736,13.9882,13.9736,13.9882,33600.0
2012-03-20 11:25:00,19.1,19.1,19.06,19.1,63000.0,13.9882,13.9882,13.9589,13.9882,63000.0
2012-03-20 11:30:00,19.09,19.14,19.07,19.12,38400.0,13.9809,14.0175,13.9662,14.0028,38400.0
2012-03-20 11:35:00,19.12,19.14,19.1,19.13,46200.0,14.0028,14.0175,13.9882,14.0102,46200.0
2012-03-20 11:40:00,19.13,19.16,19.12,19.13,58000.0,14.0102,14.0321,14.0028,14.0102,58000.0
2012-03-20 11:45:00,19.13,19.14,19.11,19.11,59600.0,14.0102,14.0175,13.9955,13.9955,59600.0
2012-03-20 11:50:00,19.11,19.15,19.09,19.13,71800.0,13.9955,14.0248,13.9809,14.0102,71800.0
2012-03-20 11:55:00,19.13,19.18,19.12,19.18,128000.0,14.0102,14.0468,14.0028,14.0468,128000.0
2012-03-20 12:00:00,19.17,19.19,19.12,19.18,66400.0,14.0395,14.0541,14.0028,14.0468,66400.0
2012-03-20 12:05:00,19.18,19.21,19.14,19.2,184200.0,14.0468,14.0688,14.0175,14.0614,184200.0
2012-03-20 12:10:00,19.2,19.2,19.12,19.13,40800.0,14.0614,14.0614,14.0028,14.0102,40800.0
2012-03-20 12:15:00,19.13,19.14,19.12,19.12,24400.0,14.0102,14.0175,14.0028,14.0028,24400.0
2012-03-20 12:20:00,19.12,19.15,19.12,19.12,38400.0,14.0028,14.0248,14.0028,14.0028,38400.0
2012-03-20 12:25:00,19.13,19.13,19.11,19.13,31400.0,14.0102,14.0102,13.9955,14.0102,31400.0
2012-03-20 12:30:00,19.13,19.15,19.1,19.14,39400.0,14.0102,14.0248,13.9882,14.0175,39400.0
2012-03-20 12:35:00,19.14,19.15,19.13,19.15,46400.0,14.0175,14.0248,14.0102,14.0248,46400.0
2012-03-20 12:40:00,19.15,19.15,19.13,19.13,31800.0,14.0248,14.0248,14.0102,14.0102,31800.0
2012-03-20 12:45:00,19.13,19.13,19.13,19.13,19600.0,14.0102,14.0102,14.0102,14.0102,19600.0
2012-03-20 12:50:00,19.13,19.14,19.13,19.14,27600.0,14.0102,14.0175,14.0102,14.0175,27600.0
2012-03-20 12:55:00,19.14,19.16,19.14,19.16,27200.0,14.0175,14.0321,14.0175,14.0321,27200.0
2012-03-20 13:00:00,19.16,19.17,19.15,19.16,44200.0,14.0321,14.0395,14.0248,14.0321,44200.0
2012-03-20 13:05:00,19.16,19.19,19.16,19.18,251600.0,14.0321,14.0541,14.0321,14.0468,251600.0
2012-03-20 13:10:00,19.18,19.23,19.18,19.23,114800.0,14.0468,14.0834,14.0468,14.0834,114800.0
2012-03-20 13:15:00,19.23,19.26,19.23,19.25,78800.0,14.0834,14.1054,14.0834,14.0981,78800.0
2012-03-20 13:20:00,19.25,19.3,19.25,19.27,127200.0,14.0981,14.1347,14.0981,14.1127,127200.0
2012-03-20 13:25:00,19.27,19.31,19.27,19.29,53600.0,14.1127,14.142,14.1127,14.1274,53600.0
2012-03-20 13:30:00,19.29,19.31,19.25,19.25,88600.0,14.1274,14.142,14.0981,14.0981,88600.0
2012-03-20 13:35:00,19.25,19.26,19.24,19.25,47200.0,14.0981,14.1054,14.0907,14.0981,47200.0
2012-03-20 13:40:00,19.25,19.25,19.24,19.25,21800.0,14.0981,14.0981,14.0907,14.0981,21800.0
2012-03-20 13:45:00,19.25,19.25,19.23,19.23,63800.0,14.0981,14.0981,14.0834,14.0834,63800.0
2012-03-20 13:50:00,19.23,19.23,19.22,19.22,28600.0,14.0834,14.0834,14.0761,14.0761,28600.0
2012-03-20 13:55:00,19.22,19.23,19.19,19.21,63800.0,14.0761,14.0834,14.0541,14.0688,63800.0
2012-03-20 14:00:00,19.21,19.22,19.17,19.18,58000.0,14.0688,14.0761,14.0395,14.0468,58000.0
2012-03-20 14:05:00,19.18,19.2,19.17,19.17,39800.0,14.0468,14.0614,14.0395,14.0395,39800.0
2012-03-20 14:10:00,19.17,19.18,19.17,19.18,28600.0,14.0395,14.0468,14.0395,14.0468,28600.0
2012-03-20 14:15:00,19.18,19.24,19.18,19.23,70200.0,14.0468,14.0907,14.0468,14.0834,70200.0
2012-03-20 14:20:00,19.23,19.25,19.23,19.25,53000.0,14.0834,14.0981,14.0834,14.0981,53000.0
2012-03-20 14:25:00,19.25,19.29,19.24,19.25,49200.0,14.0981,14.1274,14.0907,14.0981,49200.0
2012-03-20 14:30:00,19.25,19.25,19.23,19.23,33000.0,14.0981,14.0981,14.0834,14.0834,33000.0
2012-03-20 14:35:00,19.23,19.27,19.23,19.24,74600.0,14.0834,14.1127,14.0834,14.0907,74600.0
2012-03-20 14:40:00,19.25,19.25,19.23,19.23,46400.0,14.0981,14.0981,14.0834,14.0834,46400.0
2012-03-20 14:45:00,19.23,19.25,19.21,19.23,47400.0,14.0834,14.0981,14.0688,14.0834,47400.0
2012-03-20 14:50:00,19.23,19.26,19.23,19.26,53800.0,14.0834,14.1054,14.0834,14.1054,53800.0
2012-03-20 14:55:00,19.27,19.29,19.27,19.29,46000.0,14.1127,14.1274,14.1127,14.1274,46000.0
2012-03-20 15:00:00,19.29,19.3,19.28,19.3,114600.0,14.1274,14.1347,14.12,14.1347,114600.0
2012-03-20 15:05:00,19.3,19.31,19.3,19.3,61200.0,14.1347,14.142,14.1347,14.1347,61200.0
2012-03-20 15:10:00,19.31,19.35,19.31,19.32,152200.0,14.142,14.1713,14.142,14.1493,152200.0
2012-03-20 15:15:00,19.33,19.33,19.31,19.31,167000.0,14.1566,14.1566,14.142,14.142,167000.0
2012-03-20 15:20:00,19.31,19.34,19.31,19.33,115800.0,14.142,14.164,14.142,14.1566,115800.0
2012-03-20 15:25:00,19.33,19.35,19.31,19.35,78400.0,14.1566,14.1713,14.142,14.1713,78400.0
2012-03-20 15:30:00,19.34,19.36,19.34,19.35,124600.0,14.164,14.1786,14.164,14.1713,124600.0
2012-03-20 15:35:00,19.35,19.36,19.32,19.32,132800.0,14.1713,14.1786,14.1493,14.1493,132800.0
2012-03-20 15:40:00,19.32,19.32,19.3,19.3,84600.0,14.1493,14.1493,14.1347,14.1347,84600.0
2012-03-20 15:45:00,19.3,19.31,19.25,19.3,169400.0,14.1347,14.142,14.0981,14.1347,169400.0
2012-03-20 15:50:00,19.3,19.31,19.25,19.28,129000.0,14.1347,14.142,14.0981,14.12,129000.0
2012-03-20 15:55:00,19.27,19.29,19.27,19.28,215400.0,14.1127,14.1274,14.1127,14.12,215400.0
2012-03-21 09:30:00,19.23,19.41,19.18,19.33,95400.0,14.0834,14.2152,14.0468,14.1566,95400.0
2012-03-21 09:35:00,19.33,19.41,19.27,19.38,88600.0,14.1566,14.2152,14.1127,14.1933,88600.0
2012-03-21 09:40:00,19.39,19.4,19.35,19.36,86400.0,14.2006,14.2079,14.1713,14.1786,86400.0
2012-03-21 09:45:00,19.36,19.39,19.36,19.38,106400.0,14.1786,14.2006,14.1786,14.1933,106400.0
2012-03-21 09:50:00,19.38,19.4,19.35,19.37,158400.0,14.1933,14.2079,14.1713,14.1859,158400.0
2012-03-21 09:55:00,19.37,19.39,19.36,19.37,107400.0,14.1859,14.2006,14.1786,14.1859,107400.0
2012-03-21 10:00:00,19.37,19.38,19.35,19.38,118800.0,14.1859,14.1933,14.1713,14.1933,118800.0
2012-03-21 10:05:00,19.38,19.38,19.34,19.36,144200.0,14.1933,14.1933,14.164,14.1786,144200.0
2012-03-21 10:10:00,19.36,19.4,19.34,19.38,149200.0,14.1786,14.2079,14.164,14.1933,149200.0
2012-03-21 10:15:00,19.38,19.46,19.38,19.42,73600.0,14.1933,14.2519,14.1933,14.2226,73600.0
2012-03-21 10:20:00,19.42,19.42,19.38,19.39,80200.0,14.2226,14.2226,14.1933,14.2006,80200.0
2012-03-21 10:25:00,19.39,19.42,19.39,19.41,241200.0,14.2006,14.2226,14.2006,14.2152,241200.0
2012-03-21 10:30:00,19.42,19.45,19.4,19.43,71000.0,14.2226,14.2445,14.2079,14.2299,71000.0
2012-03-21 10:35:00,19.43,19.46,19.42,19.45,45200.0,14.2299,14.2519,14.2226,14.2445,45200.0
2012-03-21 10:40:00,19.46,19.49,19.44,19.49,153800.0,14.2519,14.2738,14.2372,14.2738,153800.0
2012-03-21 10:45:00,19.49,19.5,19.48,19.5,175600.0,14.2738,14.2811,14.2665,14.2811,175600.0
2012-03-21 10:50:00,19.5,19.57,19.5,19.55,88200.0,14.2811,14.3324,14.2811,14.3178,88200.0
2012-03-21 10:55:00,19.55,19.56,19.49,19.52,74600.0,14.3178,14.3251,14.2738,14.2958,74600.0
2012-03-21 11:00:00,19.52,19.52,19.47,19.5,78600.0,14.2958,14.2958,14.2592,14.2811,78600.0
2012-03-21 11:05:00,19.51,19.51,19.49,19.5,53200.0,14.2885,14.2885,14.2738,14.2811,53200.0
2012-03-21 11:10:00,19.5,19.54,19.48,19.53,58400.0,14.2811,14.3104,14.2665,14.3031,58400.0
2012-03-21 11:15:00,19.53,19.54,19.5,19.51,23200.0,14.3031,14.3104,14.2811,14.2885,23200.0
2012-03-21 11:20:00,19.5,19.54,19.5,19.51,54600.0,14.2811,14.3104,14.2811,14.2885,54600.0
2012-03-21 11:25:00,19.51,19.61,19.51,19.61,80200.0,14.2885,14.3617,14.2885,14.3617,80200.0
2012-03-21 11:30:00,19.61,19.64,19.61,19.63,128600.0,14.3617,14.3837,14.3617,14.3764,128600.0
2012-03-21 11:35:00,19.62,19.64,19.61,19.63,88400.0,14.369,14.3837,14.3617,14.3764,88400.0
2012-03-21 11:40:00,19.63,19.67,19.61,19.66,84000.0,14.3764,14.4056,14.3617,14.3983,84000.0
2012-03-21 11:45:00,19.65,19.67,19.65,19.67,64000.0,14.391,14.4056,14.391,14.4056,64000.0
2012-03-21 11:50:00,19.67,19.67,19.61,19.61,36400.0,14.4056,14.4056,14.3617,14.3617,36400.0
2012-03-21 11:55:00,19.61,19.61,19.56,19.57,69800.0,14.3617,14.3617,14.3251,14.3324,69800.0
2012-03-21 12:00:00,19.57,19.63,19.56,19.63,114400.0,14.3324,14.3764,14.3251,14.3764,114400.0
2012-03-21 12:05:00,19.62,19.64,19.61,19.63,44000.0,14.369,14.3837,14.3617,14.3764,44000.0
2012-03-21 12:10:00,19.62,19.67,19.61,19.67,73600.0,14.369,14.4056,14.3617,14.4056,73600.0
2012-03-21 12:15:00,19.67,19.73,19.66,19.71,175200.0,14.4056,14.4496,14.3983,14.4349,175200.0
2012-03-21 12:20:00,19.71,19.77,19.71,19.73,163600.0,14.4349,14.4789,14.4349,14.4496,163600.0
2012-03-21 12:25:00,19.73,19.73,19.69,19.71,130400.0,14.4496,14.4496,14.4203,14.4349,130400.0
2012-03-21 12:30:00,19.71,19.71,19.68,19.68,41200.0,14.4349,14.4349,14.413,14.413,41200.0
2012-03-21 12:35:00,19.68,19.7,19.68,19.69,70600.0,14.413,14.4276,14.413,14.4203,70600.0
2012-03-21 12:40:00,19.7,19.71,19.68,19.71,72200.0,14.4276,14.4349,14.413,14.4349,72200.0
2012-03-21 12:45:00,19.71,19.71,19.68,19.7,62600.0,14.4349,14.4349,14.413,14.4276,62600.0
2012-03-21 12:50:00,19.7,19.72,19.68,19.69,237400.0,14.4276,14.4423,14.413,14.4203,237400.0
2012-03-21 12:55:00,19.69,19.71,19.69,19.7,42400.0,14.4203,14.4349,14.4203,14.4276,42400.0
2012-03-21 13:00:00,19.7,19.7,19.67,19.67,73000.0,14.4276,14.4276,14.4056,14.4056,73000.0
2012-03-21 13:05:00,19.67,19.7,19.65,19.67,83600.0,14.4056,14.4276,14.391,14.4056,83600.0
2012-03-21 13:10:00,19.67,19.68,19.66,19.68,96600.0,14.4056,14.413,14.3983,14.413,96600.0
2012-03-21 13:15:00,19.68,19.69,19.66,19.68,227400.0,14.413,14.4203,14.3983,14.413,227400.0
2012-03-21 13:20:00,19.67,19.68,19.66,19.68,76200.0,14.4056,14.413,14.3983,14.413,76200.0
2012-03-21 13:25:00,19.67,19.73,19.65,19.73,133000.0,14.4056,14.4496,14.391,14.4496,133000.0
2012-03-21 13:30:00,19.72,19.73,19.67,19.72,217600.0,14.4423,14.4496,14.4056,14.4423,217600.0
2012-03-21 13:35:00,19.73,19.75,19.67,19.71,206600.0,14.4496,14.4642,14.4056,14.4349,206600.0
2012-03-21 13:40:00,19.72,19.72,19.68,19.71,52800.0,14.4423,14.4423,14.413,14.4349,52800.0
2012-03-21 13:45:00,19.71,19.71,19.67,19.69,27000.0,14.4349,14.4349,14.4056,14.4203,27000.0
2012-03-21 13:50:00,19.7,19.73,19.67,19.71,108600.0,14.4276,14.4496,14.4056,14.4349,108600.0
2012-03-21 13:55:00,19.71,19.71,19.67,19.68,19400.0,14.4349,14.4349,14.4056,14.413,19400.0
2012-03-21 14:00:00,19.68,19.7,19.66,19.66,44200.0,14.413,14.4276,14.3983,14.3983,44200.0
2012-03-21 14:05:00,19.66,19.67,19.62,19.64,76000.0,14.3983,14.4056,14.369,14.3837,76000.0
2012-03-21 14:10:00,19.63,19.66,19.62,19.64,37600.0,14.3764,14.3983,14.369,14.3837,37600.0
2012-03-21 14:15:00,19.64,19.64,19.61,19.63,64400.0,14.3837,14.3837,14.3617,14.3764,64400.0
2012-03-21 14:20:00,19.63,19.64,19.61,19.63,33600.0,14.3764,14.3837,14.3617,14.3764,33600.0
2012-03-21 14:25:00,19.63,19.64,19.62,19.64,38200.0,14.3764,14.3837,14.369,14.3837,38200.0
2012-03-21 14:30:00,19.63,19.63,19.6,19.61,38000.0,14.3764,14.3764,14.3544,14.3617,38000.0
2012-03-21 14:35:00,19.61,19.62,19.59,19.6,38200.0,14.3617,14.369,14.3471,14.3544,38200.0
2012-03-21 14:40:00,19.6,19.63,19.59,19.62,60600.0,14.3544,14.3764,14.3471,14.369,60600.0
2012-03-21 14:45:00,19.61,19.61,19.59,19.6,29400.0,14.3617,14.3617,14.3471,14.3544,29400.0
2012-03-21 14:50:00,19.59,19.6,19.59,19.6,53200.0,14.3471,14.3544,14.3471,14.3544,53200.0
2012-03-21 14:55:00,19.6,19.6,19.58,19.59,30400.0,14.3544,14.3544,14.3397,14.3471,30400.0
2012-03-21 15:00:00,19.59,19.6,19.58,19.59,55800.0,14.3471,14.3544,14.3397,14.3471,55800.0
2012-03-21 15:05:00,19.59,19.61,19.58,19.6,481800.0,14.3471,14.3617,14.3397,14.3544,481800.0
2012-03-21 15:10:00,19.6,19.63,19.6,19.6,50600.0,14.3544,14.3764,14.3544,14.3544,50600.0
2012-03-21 15:15:00,19.61,19.64,19.61,19.64,53200.0,14.3617,14.3837,14.3617,14.3837,53200.0
2012-03-21 15:20:00,19.64,19.64,19.62,19.64,51800.0,14.3837,14.3837,14.369,14.3837,51800.0
2012-03-21 15:25:00,19.63,19.68,19.63,19.67,104000.0,14.3764,14.413,14.3764,14.4056,104000.0
2012-03-21 15:30:00,19.67,19.7,19.66,19.69,94400.0,14.4056,14.4276,14.3983,14.4203,94400.0
2012-03-21 15:35:00,19.69,19.7,19.64,19.65,305000.0,14.4203,14.4276,14.3837,14.391,305000.0
2012-03-21 15:40:00,19.65,19.7,19.64,19.68,173400.0,14.391,14.4276,14.3837,14.413,173400.0
2012-03-21 15:45:00,19.68,19.71,19.67,19.68,235400.0,14.413,14.4349,14.4056,14.413,235400.0
2012-03-21 15:50:00,19.68,19.7,19.67,19.69,329800.0,14.413,14.4276,14.4056,14.4203,329800.0
2012-03-21 15:55:00,19.68,19.71,19.67,19.68,689400.0,14.413,14.4349,14.4056,14.413,689400.0
2012-03-22 09:30:00,19.43,19.53,19.34,19.45,130400.0,14.2299,14.3031,14.164,14.2445,130400.0
2012-03-22 09:35:00,19.46,19.47,19.35,19.39,80600.0,14.2519,14.2592,14.1713,14.2006,80600.0
2012-03-22 09:40:00,19.38,19.41,19.36,19.41,66600.0,14.1933,14.2152,14.1786,14.2152,66600.0
2012-03-22 09:45:00,19.41,19.47,19.38,19.47,131200.0,14.2152,14.2592,14.1933,14.2592,131200.0
2012-03-22 09:50:00,19.47,19.47,19.37,19.38,52200.0,14.2592,14.2592,14.1859,14.1933,52200.0
2012-03-22 09:55:00,19.38,19.39,19.31,19.38,74600.0,14.1933,14.2006,14.142,14.1933,74600.0
2012-03-22 10:00:00,19.38,19.41,19.35,19.4,73000.0,14.1933,14.2152,14.1713,14.2079,73000.0
2012-03-22 10:05:00,19.4,19.41,19.36,19.36,40400.0,14.2079,14.2152,14.1786,14.1786,40400.0
2012-03-22 10:10:00,19.36,19.36,19.33,19.33,25800.0,14.1786,14.1786,14.1566,14.1566,25800.0
2012-03-22 10:15:00,19.33,19.33,19.25,19.28,50200.0,14.1566,14.1566,14.0981,14.12,50200.0
2012-03-22 10:20:00,19.28,19.33,19.28,19.33,36000.0,14.12,14.1566,14.12,14.1566,36000.0
2012-03-22 10:25:00,19.33,19.36,19.33,19.36,53200.0,14.1566,14.1786,14.1566,14.1786,53200.0
2012-03-22 10:30:00,19.36,19.36,19.33,19.33,51400.0,14.1786,14.1786,14.1566,14.1566,51400.0
2012-03-22 10:35:00,19.33,19.34,19.31,19.31,39600.0,14.1566,14.164,14.142,14.142,39600.0
2012-03-22 10:40:00,19.31,19.33,19.28,19.32,48400.0,14.142,14.1566,14.12,14.1493,48400.0
2012-03-22 10:45:00,19.32,19.34,19.31,19.32,39800.0,14.1493,14.164,14.142,14.1493,39800.0
2012-03-22 10:50:00,19.32,19.34,19.28,19.28,52200.0,14.1493,14.164,14.12,14.12,52200.0
2012-03-22 10:55:00,19.28,19.29,19.26,19.28,50400.0,14.12,14.1274,14.1054,14.12,50400.0
2012-03-22 11:00:00,19.28,19.29,19.25,19.26,37000.0,14.12,14.1274,14.0981,14.1054,37000.0
2012-03-22 11:05:00,19.25,19.25,19.22,19.24,59600.0,14.0981,14.0981,14.0761,14.0907,59600.0
2012-03-22 11:10:00,19.25,19.33,19.25,19.31,107800.0,14.0981,14.1566,14.0981,14.142,107800.0
2012-03-22 11:15:00,19.31,19.32,19.29,19.3,29800.0,14.142,14.1493,14.1274,14.1347,29800.0
2012-03-22 11:20:00,19.29,19.3,19.29,19.3,38800.0,14.1274,14.1347,14.1274,14.1347,38800.0
2012-03-22 11:25:00,19.29,19.32,19.28,19.31,46200.0,14.1274,14.1493,14.12,14.142,46200.0
2012-03-22 11:30:00,19.3,19.32,19.3,19.3,29000.0,14.1347,14.1493,14.1347,14.1347,29000.0
2012-03-22 11:35:00,19.3,19.33,19.29,19.32,34000.0,14.1347,14.1566,14.1274,14.1493,34000.0
2012-03-22 11:40:00,19.3,19.33,19.3,19.31,32800.0,14.1347,14.1566,14.1347,14.142,32800.0
2012-03-22 11:45:00,19.31,19.31,19.3,19.3,47600.0,14.142,14.142,14.1347,14.1347,47600.0
2012-03-22 11:50:00,19.3,19.35,19.3,19.34,49400.0,14.1347,14.1713,14.1347,14.164,49400.0
2012-03-22 11:55:00,19.35,19.39,19.34,19.38,57000.0,14.1713,14.2006,14.164,14.1933,57000.0
2012-03-22 12:00:00,19.38,19.41,19.36,19.41,105800.0,14.1933,14.2152,14.1786,14.2152,105800.0
2012-03-22 12:05:00,19.41,19.42,19.4,19.4,30800.0,14.2152,14.2226,14.2079,14.2079,30800.0
2012-03-22 12:10:00,19.4,19.41,19.38,19.38,34400.0,14.2079,14.2152,14.1933,14.1933,34400.0
2012-03-22 12:15:00,19.38,19.41,19.38,19.38,33800.0,14.1933,14.2152,14.1933,14.1933,33800.0
2012-03-22 12:20:00,19.38,19.4,19.38,19.38,16400.0,14.1933,14.2079,14.1933,14.1933,16400.0
2012-03-22 12:25:00,19.38,19.39,19.38,19.39,23400.0,14.1933,14.2006,14.1933,14.2006,23400.0
2012-03-22 12:30:00,19.39,19.4,19.36,19.38,49000.0,14.2006,14.2079,14.1786,14.1933,49000.0
2012-03-22 12:35:00,19.38,19.39,19.38,19.38,20200.0,14.1933,14.2006,14.1933,14.1933,20200.0
2012-03-22 12:40:00,19.38,19.39,19.36,19.38,33800.0,14.1933,14.2006,14.1786,14.1933,33800.0
2012-03-22 12:45:00,19.38,19.38,19.35,19.36,87600.0,14.1933,14.1933,14.1713,14.1786,87600.0
2012-03-22 12:50:00,19.36,19.38,19.35,19.38,41200.0,14.1786,14.1933,14.1713,14.1933,41200.0
2012-03-22 12:55:00,19.38,19.38,19.36,19.37,62200.0,14.1933,14.1933,14.1786,14.1859,62200.0
2012-03-22 13:00:00,19.38,19.38,19.36,19.36,37600.0,14.1933,14.1933,14.1786,14.1786,37600.0
2012-03-22 13:05:00,19.36,19.36,19.32,19.33,63400.0,14.1786,14.1786,14.1493,14.1566,63400.0
2012-03-22 13:10:00,19.32,19.35,19.32,19.34,36400.0,14.1493,14.1713,14.1493,14.164,36400.0
2012-03-22 13:15:00,19.34,19.35,19.34,19.35,24000.0,14.164,14.1713,14.164,14.1713,24000.0
2012-03-22 13:20:00,19.35,19.37,19.35,19.37,25000.0,14.1713,14.1859,14.1713,14.1859,25000.0
2012-03-22 13:25:00,19.37,19.38,19.34,19.36,43400.0,14.1859,14.1933,14.164,14.1786,43400.0
2012-03-22 13:30:00,19.35,19.37,19.35,19.35,77200.0,14.1713,14.1859,14.1713,14.1713,77200.0
2012-03-22 13:35:00,19.35,19.39,19.35,19.37,67000.0,14.1713,14.2006,14.1713,14.1859,67000.0
2012-03-22 13:40:00,19.38,19.4,19.38,19.38,23400.0,14.1933,14.2079,14.1933,14.1933,23400.0
2012-03-22 13:45:00,19.38,19.39,19.37,19.39,28400.0,14.1933,14.2006,14.1859,14.2006,28400.0
2012-03-22 13:50:00,19.39,19.39,19.36,19.38,39200.0,14.2006,14.2006,14.1786,14.1933,39200.0
2012-03-22 13:55:00,19.38,19.4,19.38,19.39,253200.0,14.1933,14.2079,14.1933,14.2006,253200.0
2012-03-22 14:00:00,19.39,19.4,19.36,19.37,26200.0,14.2006,14.2079,14.1786,14.1859,26200.0
2012-03-22 14:05:00,19.38,19.38,19.35,19.36,48200.0,14.1933,14.1933,14.1713,14.1786,48200.0
2012-03-22 14:10:00,19.36,19.36,19.35,19.35,33000.0,14.1786,14.1786,14.1713,14.1713,33000.0
2012-03-22 14:15:00,19.35,19.35,19.34,19.34,35800.0,14.1713,14.1713,14.164,14.164,35800.0
2012-03-22 14:20:00,19.35,19.36,19.34,19.36,30600.0,14.1713,14.1786,14.164,14.1786,30600.0
2012-03-22 14:25:00,19.36,19.36,19.34,19.36,65000.0,14.1786,14.1786,14.164,14.1786,65000.0
2012-03-22 14:30:00,19.36,19.36,19.35,19.36,15600.0,14.1786,14.1786,14.1713,14.1786,15600.0
2012-03-22 14:35:00,19.36,19.36,19.34,19.36,41000.0,14.1786,14.1786,14.164,14.1786,41000.0
2012-03-22 14:40:00,19.36,19.36,19.34,19.36,55200.0,14.1786,14.1786,14.164,14.1786,55200.0
2012-03-22 14:45:00,19.35,19.35,19.32,19.32,44200.0,14.1713,14.1713,14.1493,14.1493,44200.0
2012-03-22 14:50:00,19.32,19.33,19.32,19.32,18600.0,14.1493,14.1566,14.1493,14.1493,18600.0
2012-03-22 14:55:00,19.32,19.33,19.31,19.31,30000.0,14.1493,14.1566,14.142,14.142,30000.0
2012-03-22 15:00:00,19.31,19.31,19.29,19.29,51800.0,14.142,14.142,14.1274,14.1274,51800.0
2012-03-22 15:05:00,19.29,19.31,19.29,19.3,55400.0,14.1274,14.142,14.1274,14.1347,55400.0
2012-03-22 15:10:00,19.3,19.33,19.3,19.31,42200.0,14.1347,14.1566,14.1347,14.142,42200.0
2012-03-22 15:15:00,19.32,19.32,19.3,19.31,100200.0,14.1493,14.1493,14.1347,14.142,100200.0
2012-03-22 15:20:00,19.32,19.35,19.3,19.35,87200.0,14.1493,14.1713,14.1347,14.1713,87200.0
2012-03-22 15:25:00,19.35,19.35,19.32,19.34,240000.0,14.1713,14.1713,14.1493,14.164,240000.0
2012-03-22 15:30:00,19.34,19.35,19.32,19.33,61000.0,14.164,14.1713,14.1493,14.1566,61000.0
2012-03-22 15:35:00,19.32,19.33,19.3,19.32,242400.0,14.1493,14.1566,14.1347,14.1493,242400.0
2012-03-22 15:40:00,19.32,19.33,19.3,19.3,201800.0,14.1493,14.1566,14.1347,14.1347,201800.0
2012-03-22 15:45:00,19.3,19.31,19.28,19.28,256800.0,14.1347,14.142,14.12,14.12,256800.0
2012-03-22 15:50:00,19.29,19.34,19.28,19.32,259600.0,14.1274,14.164,14.12,14.1493,259600.0
2012-03-22 15:55:00,19.32,19.36,19.31,19.34,626800.0,14.1493,14.1786,14.142,14.164,626800.0
2012-03-23 09:30:00,19.16,19.28,19.05,19.11,81400.0,14.0321,14.12,13.9516,13.9955,81400.0
2012-03-23 09:35:00,19.11,19.13,19.05,19.05,52400.0,13.9955,14.0102,13.9516,13.9516,52400.0
2012-03-23 09:40:00,19.07,19.14,19.05,19.14,55800.0,13.9662,14.0175,13.9516,14.0175,55800.0
2012-03-23 09:45:00,19.14,19.24,19.13,19.21,154800.0,14.0175,14.0907,14.0102,14.0688,154800.0
2012-03-23 09:50:00,19.21,19.25,19.14,19.24,126800.0,14.0688,14.0981,14.0175,14.0907,126800.0
2012-03-23 09:55:00,19.24,19.26,19.21,19.25,57200.0,14.0907,14.1054,14.0688,14.0981,57200.0
2012-03-23 10:00:00,19.25,19.25,19.18,19.21,107600.0,14.0981,14.0981,14.0468,14.0688,107600.0
2012-03-23 10:05:00,19.2,19.21,19.09,19.11,183400.0,14.0614,14.0688,13.9809,13.9955,183400.0
2012-03-23 10:10:00,19.1,19.11,18.99,19.0,135600.0,13.9882,13.9955,13.9076,13.915,135600.0
2012-03-23 10:15:00,19.0,19.01,18.98,18.99,81000.0,13.915,13.9223,13.9003,13.9076,81000.0
2012-03-23 10:20:00,18.99,19.04,18.99,19.04,94400.0,13.9076,13.9443,13.9076,13.9443,94400.0
2012-03-23 10:25:00,19.04,19.04,18.98,18.98,84600.0,13.9443,13.9443,13.9003,13.9003,84600.0
2012-03-23 10:30:00,18.98,19.0,18.97,18.98,57000.0,13.9003,13.915,13.893,13.9003,57000.0
2012-03-23 10:35:00,18.98,19.05,18.98,19.02,41400.0,13.9003,13.9516,13.9003,13.9296,41400.0
2012-03-23 10:40:00,19.01,19.11,19.01,19.08,42000.0,13.9223,13.9955,13.9223,13.9736,42000.0
2012-03-23 10:45:00,19.08,19.14,19.08,19.13,36600.0,13.9736,14.0175,13.9736,14.0102,36600.0
2012-03-23 10:50:00,19.13,19.17,19.13,19.13,76600.0,14.0102,14.0395,14.0102,14.0102,76600.0
2012-03-23 10:55:00,19.13,19.14,19.1,19.1,60800.0,14.0102,14.0175,13.9882,13.9882,60800.0
2012-03-23 11:00:00,19.1,19.13,19.1,19.13,40000.0,13.9882,14.0102,13.9882,14.0102,40000.0
2012-03-23 11:05:00,19.13,19.15,19.11,19.13,45000.0,14.0102,14.0248,13.9955,14.0102,45000.0
2012-03-23 11:10:00,19.13,19.18,19.11,19.13,66400.0,14.0102,14.0468,13.9955,14.0102,66400.0
2012-03-23 11:15:00,19.13,19.19,19.13,19.18,49600.0,14.0102,14.0541,14.0102,14.0468,49600.0
2012-03-23 11:20:00,19.18,19.23,19.18,19.22,39800.0,14.0468,14.0834,14.0468,14.0761,39800.0
2012-03-23 11:25:00,19.22,19.29,19.22,19.29,29800.0,14.0761,14.1274,14.0761,14.1274,29800.0
2012-03-23 11:30:00,19.29,19.33,19.29,19.3,54400.0,14.1274,14.1566,14.1274,14.1347,54400.0
2012-03-23 11:35:00,19.29,19.3,19.29,19.29,28400.0,14.1274,14.1347,14.1274,14.1274,28400.0
2012-03-23 11:40:00,19.29,19.3,19.28,19.3,29800.0,14.1274,14.1347,14.12,14.1347,29800.0
2012-03-23 11:45:00,19.3,19.32,19.29,19.31,29400.0,14.1347,14.1493,14.1274,14.142,29400.0
2012-03-23 11:50:00,19.31,19.32,19.3,19.32,30600.0,14.142,14.1493,14.1347,14.1493,30600.0
2012-03-23 11:55:00,19.32,19.33,19.28,19.28,51600.0,14.1493,14.1566,14.12,14.12,51600.0
2012-03-23 12:00:00,19.28,19.3,19.28,19.28,17800.0,14.12,14.1347,14.12,14.12,17800.0
2012-03-23 12:05:00,19.28,19.29,19.26,19.27,11000.0,14.12,14.1274,14.1054,14.1127,11000.0
2012-03-23 12:10:00,19.28,19.29,19.27,19.29,31600.0,14.12,14.1274,14.1127,14.1274,31600.0
2012-03-23 12:15:00,19.29,19.3,19.27,19.27,32600.0,14.1274,14.1347,14.1127,14.1127,32600.0
2012-03-23 12:20:00,19.28,19.28,19.23,19.23,38800.0,14.12,14.12,14.0834,14.0834,38800.0
2012-03-23 12:25:00,19.23,19.25,19.22,19.23,15400.0,14.0834,14.0981,14.0761,14.0834,15400.0
2012-03-23 12:30:00,19.23,19.25,19.23,19.24,25800.0,14.0834,14.0981,14.0834,14.0907,25800.0
2012-03-23 12:35:00,19.24,19.24,19.22,19.23,64400.0,14.0907,14.0907,14.0761,14.0834,64400.0
2012-03-23 12:40:00,19.24,19.27,19.24,19.25,35600.0,14.0907,14.1127,14.0907,14.0981,35600.0
2012-03-23 12:45:00,19.25,19.29,19.25,19.29,16400.0,14.0981,14.1274,14.0981,14.1274,16400.0
2012-03-23 12:50:00,19.28,19.29,19.25,19.26,18400.0,14.12,14.1274,14.0981,14.1054,18400.0
2012-03-23 12:55:00,19.27,19.3,19.25,19.27,28200.0,14.1127,14.1347,14.0981,14.1127,28200.0
2012-03-23 13:00:00,19.28,19.28,19.24,19.25,53800.0,14.12,14.12,14.0907,14.0981,53800.0
2012-03-23 13:05:00,19.25,19.25,19.24,19.24,20000.0,14.0981,14.0981,14.0907,14.0907,20000.0
2012-03-23 13:10:00,19.24,19.24,19.23,19.24,10400.0,14.0907,14.0907,14.0834,14.0907,10400.0
2012-03-23 13:15:00,19.23,19.28,19.23,19.25,21800.0,14.0834,14.12,14.0834,14.0981,21800.0
2012-03-23 13:20:00,19.26,19.29,19.26,19.27,23800.0,14.1054,14.1274,14.1054,14.1127,23800.0
2012-03-23 13:25:00,19.27,19.29,19.27,19.28,14800.0,14.1127,14.1274,14.1127,14.12,14800.0
2012-03-23 13:30:00,19.28,19.3,19.27,19.28,34800.0,14.12,14.1347,14.1127,14.12,34800.0
2012-03-23 13:35:00,19.28,19.28,19.24,19.25,64600.0,14.12,14.12,14.0907,14.0981,64600.0
2012-03-23 13:40:00,19.25,19.26,19.25,19.25,41800.0,14.0981,14.1054,14.0981,14.0981,41800.0
2012-03-23 13:45:00,19.25,19.26,19.25,19.25,20400.0,14.0981,14.1054,14.0981,14.0981,20400.0
2012-03-23 13:50:00,19.25,19.26,19.24,19.24,77200.0,14.0981,14.1054,14.0907,14.0907,77200.0
2012-03-23 13:55:00,19.24,19.25,19.23,19.23,22600.0,14.0907,14.0981,14.0834,14.0834,22600.0
2012-03-23 14:00:00,19.23,19.25,19.23,19.25,23800.0,14.0834,14.0981,14.0834,14.0981,23800.0
2012-03-23 14:05:00,19.25,19.25,19.25,19.25,27200.0,14.0981,14.0981,14.0981,14.0981,27200.0
2012-03-23 14:10:00,19.25,19.27,19.25,19.26,31000.0,14.0981,14.1127,14.0981,14.1054,31000.0
2012-03-23 14:15:00,19.26,19.3,19.26,19.29,24000.0,14.1054,14.1347,14.1054,14.1274,24000.0
2012-03-23 14:20:00,19.3,19.3,19.28,19.29,15400.0,14.1347,14.1347,14.12,14.1274,15400.0
2012-03-23 14:25:00,19.29,19.29,19.29,19.29,23200.0,14.1274,14.1274,14.1274,14.1274,23200.0
2012-03-23 14:30:00,19.29,19.29,19.25,19.25,53400.0,14.1274,14.1274,14.0981,14.0981,53400.0
2012-03-23 14:35:00,19.25,19.29,19.25,19.29,63200.0,14.0981,14.1274,14.0981,14.1274,63200.0
2012-03-23 14:40:00,19.29,19.29,19.27,19.27,75000.0,14.1274,14.1274,14.1127,14.1127,75000.0
2012-03-23 14:45:00,19.27,19.33,19.27,19.32,71400.0,14.1127,14.1566,14.1127,14.1493,71400.0
2012-03-23 14:50:00,19.33,19.39,19.33,19.38,61600.0,14.1566,14.2006,14.1566,14.1933,61600.0
2012-03-23 14:55:00,19.38,19.38,19.33,19.34,57200.0,14.1933,14.1933,14.1566,14.164,57200.0
2012-03-23 15:00:00,19.34,19.35,19.31,19.31,41600.0,14.164,14.1713,14.142,14.142,41600.0
2012-03-23 15:05:00,19.32,19.33,19.3,19.3,66600.0,14.1493,14.1566,14.1347,14.1347,66600.0
2012-03-23 15:10:00,19.3,19.31,19.29,19.3,48400.0,14.1347,14.142,14.1274,14.1347,48400.0
2012-03-23 15:15:00,19.3,19.31,19.29,19.29,66400.0,14.1347,14.142,14.1274,14.1274,66400.0
2012-03-23 15:20:00,19.3,19.3,19.29,19.3,55000.0,14.1347,14.1347,14.1274,14.1347,55000.0
2012-03-23 15:25:00,19.3,19.31,19.3,19.3,79200.0,14.1347,14.142,14.1347,14.1347,79200.0
2012-03-23 15:30:00,19.3,19.31,19.29,19.3,48600.0,14.1347,14.142,14.1274,14.1347,48600.0
2012-03-23 15:35:00,19.3,19.3,19.29,19.29,51000.0,14.1347,14.1347,14.1274,14.1274,51000.0
2012-03-23 15:40:00,19.29,19.31,19.29,19.29,71200.0,14.1274,14.142,14.1274,14.1274,71200.0
2012-03-23 15:45:00,19.29,19.31,19.27,19.27,123600.0,14.1274,14.142,14.1127,14.1127,123600.0
2012-03-23 15:50:00,19.28,19.29,19.25,19.25,153800.0,14.12,14.1274,14.0981,14.0981,153800.0
2012-03-23 15:55:00,19.25,19.28,19.25,19.28,168400.0,14.0981,14.12,14.0981,14.12,168400.0
2012-03-26 09:30:00,19.31,19.43,19.29,19.41,138200.0,14.142,14.2299,14.1274,14.2152,138200.0
2012-03-26 09:35:00,19.41,19.49,19.33,19.4,85400.0,14.2152,14.2738,14.1566,14.2079,85400.0
2012-03-26 09:40:00,19.39,19.44,19.38,19.38,67200.0,14.2006,14.2372,14.1933,14.1933,67200.0
2012-03-26 09:45:00,19.38,19.46,19.3,19.45,334800.0,14.1933,14.2519,14.1347,14.2445,334800.0
2012-03-26 09:50:00,19.44,19.44,19.35,19.35,47200.0,14.2372,14.2372,14.1713,14.1713,47200.0
2012-03-26 09:55:00,19.36,19.39,19.36,19.38,20000.0,14.1786,14.2006,14.1786,14.1933,20000.0
2012-03-26 10:00:00,19.38,19.38,19.31,19.33,64800.0,14.1933,14.1933,14.142,14.1566,64800.0
2012-03-26 10:05:00,19.33,19.36,19.33,19.36,48400.0,14.1566,14.1786,14.1566,14.1786,48400.0
2012-03-26 10:10:00,19.36,19.38,19.35,19.36,80400.0,14.1786,14.1933,14.1713,14.1786,80400.0
2012-03-26 10:15:00,19.36,19.36,19.31,19.35,84800.0,14.1786,14.1786,14.142,14.1713,84800.0
2012-03-26 10:20:00,19.36,19.36,19.29,19.29,79400.0,14.1786,14.1786,14.1274,14.1274,79400.0
2012-03-26 10:25:00,19.3,19.31,19.29,19.3,45400.0,14.1347,14.142,14.1274,14.1347,45400.0
2012-03-26 10:30:00,19.3,19.38,19.29,19.36,131400.0,14.1347,14.1933,14.1274,14.1786,131400.0
2012-03-26 10:35:00,19.36,19.39,19.36,19.36,86800.0,14.1786,14.2006,14.1786,14.1786,86800.0
2012-03-26 10:40:00,19.36,19.38,19.35,19.37,30800.0,14.1786,14.1933,14.1713,14.1859,30800.0
2012-03-26 10:45:00,19.38,19.38,19.35,19.38,33800.0,14.1933,14.1933,14.1713,14.1933,33800.0
2012-03-26 10:50:00,19.38,19.38,19.34,19.34,67400.0,14.1933,14.1933,14.164,14.164,67400.0
2012-03-26 10:55:00,19.35,19.38,19.35,19.38,16800.0,14.1713,14.1933,14.1713,14.1933,16800.0
2012-03-26 11:00:00,19.38,19.4,19.36,19.4,26800.0,14.1933,14.2079,14.1786,14.2079,26800.0
2012-03-26 11:05:00,19.4,19.43,19.39,19.4,26000.0,14.2079,14.2299,14.2006,14.2079,26000.0
2012-03-26 11:10:00,19.41,19.43,19.4,19.42,14200.0,14.2152,14.2299,14.2079,14.2226,14200.0
2012-03-26 11:15:00,19.42,19.42,19.41,19.42,19600.0,14.2226,14.2226,14.2152,14.2226,19600.0
2012-03-26 11:20:00,19.4,19.41,19.4,19.4,17000.0,14.2079,14.2152,14.2079,14.2079,17000.0
2012-03-26 11:25:00,19.4,19.41,19.4,19.4,15800.0,14.2079,14.2152,14.2079,14.2079,15800.0
2012-03-26 11:30:00,19.4,19.41,19.4,19.4,15400.0,14.2079,14.2152,14.2079,14.2079,15400.0
2012-03-26 11:35:00,19.4,19.41,19.4,19.4,14200.0,14.2079,14.2152,14.2079,14.2079,14200.0
2012-03-26 11:40:00,19.4,19.4,19.36,19.4,29200.0,14.2079,14.2079,14.1786,14.2079,29200.0
2012-03-26 11:45:00,19.4,19.41,19.4,19.4,19000.0,14.2079,14.2152,14.2079,14.2079,19000.0
2012-03-26 11:50:00,19.4,19.41,19.39,19.4,26400.0,14.2079,14.2152,14.2006,14.2079,26400.0
2012-03-26 11:55:00,19.4,19.41,19.38,19.38,19600.0,14.2079,14.2152,14.1933,14.1933,19600.0
2012-03-26 12:00:00,19.38,19.39,19.36,19.39,24600.0,14.1933,14.2006,14.1786,14.2006,24600.0
2012-03-26 12:05:00,19.39,19.39,19.37,19.38,110400.0,14.2006,14.2006,14.1859,14.1933,110400.0
2012-03-26 12:10:00,19.38,19.42,19.38,19.42,24200.0,14.1933,14.2226,14.1933,14.2226,24200.0
2012-03-26 12:15:00,19.42,19.43,19.41,19.43,17000.0,14.2226,14.2299,14.2152,14.2299,17000.0
2012-03-26 12:20:00,19.43,19.46,19.42,19.42,22200.0,14.2299,14.2519,14.2226,14.2226,22200.0
2012-03-26 12:25:00,19.42,19.43,19.42,19.42,17600.0,14.2226,14.2299,14.2226,14.2226,17600.0
2012-03-26 12:30:00,19.42,19.43,19.41,19.42,26000.0,14.2226,14.2299,14.2152,14.2226,26000.0
2012-03-26 12:35:00,19.42,19.42,19.39,19.39,23800.0,14.2226,14.2226,14.2006,14.2006,23800.0
2012-03-26 12:40:00,19.4,19.4,19.37,19.38,24200.0,14.2079,14.2079,14.1859,14.1933,24200.0
2012-03-26 12:45:00,19.38,19.38,19.35,19.37,20000.0,14.1933,14.1933,14.1713,14.1859,20000.0
2012-03-26 12:50:00,19.38,19.41,19.38,19.41,19000.0,14.1933,14.2152,14.1933,14.2152,19000.0
2012-03-26 12:55:00,19.41,19.43,19.41,19.42,15200.0,14.2152,14.2299,14.2152,14.2226,15200.0
2012-03-26 13:00:00,19.43,19.43,19.39,19.39,26800.0,14.2299,14.2299,14.2006,14.2006,26800.0
2012-03-26 13:05:00,19.39,19.39,19.37,19.37,12800.0,14.2006,14.2006,14.1859,14.1859,12800.0
2012-03-26 13:10:00,19.37,19.4,19.37,19.4,14800.0,14.1859,14.2079,14.1859,14.2079,14800.0
2012-03-26 13:15:00,19.41,19.41,19.39,19.39,11600.0,14.2152,14.2152,14.2006,14.2006,11600.0
2012-03-26 13:20:00,19.39,19.4,19.38,19.4,12400.0,14.2006,14.2079,14.1933,14.2079,12400.0
2012-03-26 13:25:00,19.4,19.44,19.4,19.42,19200.0,14.2079,14.2372,14.2079,14.2226,19200.0
2012-03-26 13:30:00,19.42,19.43,19.42,19.42,15200.0,14.2226,14.2299,14.2226,14.2226,15200.0
2012-03-26 13:35:00,19.42,19.45,19.42,19.44,25800.0,14.2226,14.2445,14.2226,14.2372,25800.0
2012-03-26 13:40:00,19.45,19.46,19.45,19.45,24000.0,14.2445,14.2519,14.2445,14.2445,24000.0
2012-03-26 13:45:00,19.46,19.46,19.43,19.46,49800.0,14.2519,14.2519,14.2299,14.2519,49800.0
2012-03-26 13:50:00,19.46,19.49,19.46,19.47,24200.0,14.2519,14.2738,14.2519,14.2592,24200.0
2012-03-26 13:55:00,19.46,19.46,19.43,19.45,125200.0,14.2519,14.2519,14.2299,14.2445,125200.0
2012-03-26 14:00:00,19.46,19.47,19.43,19.43,26800.0,14.2519,14.2592,14.2299,14.2299,26800.0
2012-03-26 14:05:00,19.44,19.47,19.44,19.46,73000.0,14.2372,14.2592,14.2372,14.2519,73000.0
2012-03-26 14:10:00,19.46,19.47,19.45,19.45,38400.0,14.2519,14.2592,14.2445,14.2445,38400.0
2012-03-26 14:15:00,19.45,19.45,19.43,19.44,13400.0,14.2445,14.2445,14.2299,14.2372,13400.0
2012-03-26 14:20:00,19.44,19.48,19.43,19.48,71800.0,14.2372,14.2665,14.2299,14.2665,71800.0
2012-03-26 14:25:00,19.47,19.48,19.47,19.47,16200.0,14.2592,14.2665,14.2592,14.2592,16200.0
2012-03-26 14:30:00,19.48,19.48,19.43,19.46,56400.0,14.2665,14.2665,14.2299,14.2519,56400.0
2012-03-26 14:35:00,19.46,19.48,19.45,19.45,32600.0,14.2519,14.2665,14.2445,14.2445,32600.0
2012-03-26 14:40:00,19.45,19.51,19.45,19.5,72400.0,14.2445,14.2885,14.2445,14.2811,72400.0
2012-03-26 14:45:00,19.5,19.5,19.49,19.5,29400.0,14.2811,14.2811,14.2738,14.2811,29400.0
2012-03-26 14:50:00,19.49,19.5,19.49,19.5,20400.0,14.2738,14.2811,14.2738,14.2811,20400.0
2012-03-26 14:55:00,19.5,19.5,19.48,19.49,46000.0,14.2811,14.2811,14.2665,14.2738,46000.0
2012-03-26 15:00:00,19.49,19.49,19.48,19.49,71000.0,14.2738,14.2738,14.2665,14.2738,71000.0
2012-03-26 15:05:00,19.49,19.49,19.45,19.49,73600.0,14.2738,14.2738,14.2445,14.2738,73600.0
2012-03-26 15:10:00,19.49,19.49,19.48,19.49,25600.0,14.2738,14.2738,14.2665,14.2738,25600.0
2012-03-26 15:15:00,19.5,19.5,19.49,19.5,29600.0,14.2811,14.2811,14.2738,14.2811,29600.0
2012-03-26 15:20:00,19.5,19.5,19.47,19.48,40000.0,14.2811,14.2811,14.2592,14.2665,40000.0
2012-03-26 15:25:00,19.48,19.5,19.48,19.49,67200.0,14.2665,14.2811,14.2665,14.2738,67200.0
2012-03-26 15:30:00,19.49,19.5,19.49,19.5,53400.0,14.2738,14.2811,14.2738,14.2811,53400.0
2012-03-26 15:35:00,19.5,19.5,19.48,19.5,93400.0,14.2811,14.2811,14.2665,14.2811,93400.0
2012-03-26 15:40:00,19.5,19.51,19.49,19.5,101600.0,14.2811,14.2885,14.2738,14.2811,101600.0
2012-03-26 15:45:00,19.5,19.53,19.5,19.52,135600.0,14.2811,14.3031,14.2811,14.2958,135600.0
2012-03-26 15:50:00,19.52,19.53,19.5,19.5,190800.0,14.2958,14.3031,14.2811,14.2811,190800.0
2012-03-26 15:55:00,19.5,19.52,19.5,19.51,159200.0,14.2811,14.2958,14.2811,14.2885,159200.0
2012-03-27 09:30:00,19.53,19.7,19.53,19.68,31400.0,14.3031,14.4276,14.3031,14.413,31400.0
2012-03-27 09:35:00,19.69,19.72,19.55,19.61,41200.0,14.4203,14.4423,14.3178,14.3617,41200.0
2012-03-27 09:40:00,19.61,19.62,19.53,19.55,42000.0,14.3617,14.369,14.3031,14.3178,42000.0
2012-03-27 09:45:00,19.55,19.61,19.52,19.59,88600.0,14.3178,14.3617,14.2958,14.3471,88600.0
2012-03-27 09:50:00,19.58,19.59,19.5,19.5,24600.0,14.3397,14.3471,14.2811,14.2811,24600.0
2012-03-27 09:55:00,19.5,19.52,19.47,19.52,41600.0,14.2811,14.2958,14.2592,14.2958,41600.0
2012-03-27 10:00:00,19.52,19.52,19.45,19.5,54000.0,14.2958,14.2958,14.2445,14.2811,54000.0
2012-03-27 10:05:00,19.5,19.54,19.49,19.5,74600.0,14.2811,14.3104,14.2738,14.2811,74600.0
2012-03-27 10:10:00,19.5,19.52,19.49,19.5,51200.0,14.2811,14.2958,14.2738,14.2811,51200.0
2012-03-27 10:15:00,19.5,19.52,19.47,19.51,242000.0,14.2811,14.2958,14.2592,14.2885,242000.0
2012-03-27 10:20:00,19.5,19.5,19.45,19.45,68600.0,14.2811,14.2811,14.2445,14.2445,68600.0
2012-03-27 10:25:00,19.46,19.46,19.41,19.42,31400.0,14.2519,14.2519,14.2152,14.2226,31400.0
2012-03-27 10:30:00,19.43,19.43,19.41,19.42,43000.0,14.2299,14.2299,14.2152,14.2226,43000.0
2012-03-27 10:35:00,19.42,19.43,19.41,19.43,18000.0,14.2226,14.2299,14.2152,14.2299,18000.0
2012-03-27 10:40:00,19.43,19.45,19.42,19.43,46800.0,14.2299,14.2445,14.2226,14.2299,46800.0
2012-03-27 10:45:00,19.44,19.48,19.44,19.44,23400.0,14.2372,14.2665,14.2372,14.2372,23400.0
2012-03-27 10:50:00,19.43,19.45,19.39,19.39,121400.0,14.2299,14.2445,14.2006,14.2006,121400.0
2012-03-27 10:55:00,19.39,19.39,19.34,19.38,155600.0,14.2006,14.2006,14.164,14.1933,155600.0
2012-03-27 11:00:00,19.38,19.43,19.38,19.4,54200.0,14.1933,14.2299,14.1933,14.2079,54200.0
2012-03-27 11:05:00,19.4,19.4,19.35,19.38,44800.0,14.2079,14.2079,14.1713,14.1933,44800.0
2012-03-27 11:10:00,19.38,19.42,19.36,19.41,68800.0,14.1933,14.2226,14.1786,14.2152,68800.0
2012-03-27 11:15:00,19.41,19.42,19.36,19.39,199800.0,14.2152,14.2226,14.1786,14.2006,199800.0
2012-03-27 11:20:00,19.39,19.43,19.38,19.42,45400.0,14.2006,14.2299,14.1933,14.2226,45400.0
2012-03-27 11:25:00,19.42,19.44,19.39,19.4,85800.0,14.2226,14.2372,14.2006,14.2079,85800.0
2012-03-27 11:30:00,19.4,19.44,19.4,19.43,114800.0,14.2079,14.2372,14.2079,14.2299,114800.0
2012-03-27 11:35:00,19.43,19.43,19.42,19.43,83200.0,14.2299,14.2299,14.2226,14.2299,83200.0
2012-03-27 11:40:00,19.43,19.47,19.43,19.45,138000.0,14.2299,14.2592,14.2299,14.2445,138000.0
2012-03-27 11:45:00,19.46,19.5,19.45,19.5,120800.0,14.2519,14.2811,14.2445,14.2811,120800.0
2012-03-27 11:50:00,19.5,19.5,19.49,19.5,59400.0,14.2811,14.2811,14.2738,14.2811,59400.0
2012-03-27 11:55:00,19.5,19.52,19.49,19.52,39600.0,14.2811,14.2958,14.2738,14.2958,39600.0
2012-03-27 12:00:00,19.52,19.57,19.51,19.57,44600.0,14.2958,14.3324,14.2885,14.3324,44600.0
2012-03-27 12:05:00,19.56,19.58,19.53,19.56,64400.0,14.3251,14.3397,14.3031,14.3251,64400.0
2012-03-27 12:10:00,19.56,19.58,19.56,19.56,37400.0,14.3251,14.3397,14.3251,14.3251,37400.0
2012-03-27 12:15:00,19.56,19.57,19.56,19.57,28000.0,14.3251,14.3324,14.3251,14.3324,28000.0
2012-03-27 12:20:00,19.57,19.58,19.56,19.58,55800.0,14.3324,14.3397,14.3251,14.3397,55800.0
2012-03-27 12:25:00,19.58,19.58,19.55,19.56,35800.0,14.3397,14.3397,14.3178,14.3251,35800.0
2012-03-27 12:30:00,19.56,19.56,19.55,19.55,18200.0,14.3251,14.3251,14.3178,14.3178,18200.0
2012-03-27 12:35:00,19.55,19.57,19.54,19.56,42000.0,14.3178,14.3324,14.3104,14.3251,42000.0
2012-03-27 12:40:00,19.56,19.57,19.55,19.56,36400.0,14.3251,14.3324,14.3178,14.3251,36400.0
2012-03-27 12:45:00,19.57,19.57,19.56,19.56,21200.0,14.3324,14.3324,14.3251,14.3251,21200.0
2012-03-27 12:50:00,19.56,19.56,19.52,19.53,52600.0,14.3251,14.3251,14.2958,14.3031,52600.0
2012-03-27 12:55:00,19.53,19.54,19.5,19.5,47000.0,14.3031,14.3104,14.2811,14.2811,47000.0
2012-03-27 13:00:00,19.5,19.5,19.5,19.5,25800.0,14.2811,14.2811,14.2811,14.2811,25800.0
2012-03-27 13:05:00,19.5,19.5,19.48,19.48,122400.0,14.2811,14.2811,14.2665,14.2665,122400.0
2012-03-27 13:10:00,19.48,19.48,19.47,19.48,11800.0,14.2665,14.2665,14.2592,14.2665,11800.0
2012-03-27 13:15:00,19.48,19.48,19.45,19.48,37000.0,14.2665,14.2665,14.2445,14.2665,37000.0
2012-03-27 13:20:00,19.48,19.49,19.48,19.49,75600.0,14.2665,14.2738,14.2665,14.2738,75600.0
2012-03-27 13:25:00,19.49,19.5,19.49,19.5,28400.0,14.2738,14.2811,14.2738,14.2811,28400.0
2012-03-27 13:30:00,19.5,19.5,19.48,19.49,27400.0,14.2811,14.2811,14.2665,14.2738,27400.0
2012-03-27 13:35:00,19.49,19.52,19.49,19.52,45000.0,14.2738,14.2958,14.2738,14.2958,45000.0
2012-03-27 13:40:00,19.52,19.52,19.5,19.5,23400.0,14.2958,14.2958,14.2811,14.2811,23400.0
2012-03-27 13:45:00,19.5,19.51,19.5,19.5,38000.0,14.2811,14.2885,14.2811,14.2811,38000.0
2012-03-27 13:50:00,19.5,19.52,19.5,19.5,46200.0,14.2811,14.2958,14.2811,14.2811,46200.0
2012-03-27 13:55:00,19.49,19.5,19.49,19.49,40600.0,14.2738,14.2811,14.2738,14.2738,40600.0
2012-03-27 14:00:00,19.49,19.5,19.49,19.49,46400.0,14.2738,14.2811,14.2738,14.2738,46400.0
2012-03-27 14:05:00,19.49,19.51,19.49,19.51,40600.0,14.2738,14.2885,14.2738,14.2885,40600.0
2012-03-27 14:10:00,19.52,19.52,19.49,19.49,124400.0,14.2958,14.2958,14.2738,14.2738,124400.0
2012-03-27 14:15:00,19.5,19.52,19.5,19.51,48600.0,14.2811,14.2958,14.2811,14.2885,48600.0
2012-03-27 14:20:00,19.51,19.52,19.49,19.49,37400.0,14.2885,14.2958,14.2738,14.2738,37400.0
2012-03-27 14:25:00,19.49,19.5,19.49,19.5,16400.0,14.2738,14.2811,14.2738,14.2811,16400.0
2012-03-27 14:30:00,19.5,19.5,19.49,19.5,42400.0,14.2811,14.2811,14.2738,14.2811,42400.0
2012-03-27 14:35:00,19.5,19.5,19.5,19.5,28000.0,14.2811,14.2811,14.2811,14.2811,28000.0
2012-03-27 14:40:00,19.5,19.52,19.5,19.51,16000.0,14.2811,14.2958,14.2811,14.2885,16000.0
2012-03-27 14:45:00,19.51,19.51,19.5,19.5,29400.0,14.2885,14.2885,14.2811,14.2811,29400.0
2012-03-27 14:50:00,19.5,19.5,19.5,19.5,23600.0,14.2811,14.2811,14.2811,14.2811,23600.0
2012-03-27 14:55:00,19.5,19.52,19.5,19.52,134200.0,14.2811,14.2958,14.2811,14.2958,134200.0
2012-03-27 15:00:00,19.52,19.52,19.51,19.52,24800.0,14.2958,14.2958,14.2885,14.2958,24800.0
2012-03-27 15:05:00,19.51,19.53,19.51,19.53,31800.0,14.2885,14.3031,14.2885,14.3031,31800.0
2012-03-27 15:10:00,19.53,19.54,19.52,19.52,51400.0,14.3031,14.3104,14.2958,14.2958,51400.0
2012-03-27 15:15:00,19.52,19.53,19.49,19.52,50000.0,14.2958,14.3031,14.2738,14.2958,50000.0
2012-03-27 15:20:00,19.51,19.53,19.49,19.5,106000.0,14.2885,14.3031,14.2738,14.2811,106000.0
2012-03-27 15:25:00,19.5,19.51,19.47,19.49,61800.0,14.2811,14.2885,14.2592,14.2738,61800.0
2012-03-27 15:30:00,19.49,19.51,19.48,19.49,52200.0,14.2738,14.2885,14.2665,14.2738,52200.0
2012-03-27 15:35:00,19.5,19.51,19.48,19.5,39800.0,14.2811,14.2885,14.2665,14.2811,39800.0
2012-03-27 15:40:00,19.5,19.52,19.49,19.52,75200.0,14.2811,14.2958,14.2738,14.2958,75200.0
2012-03-27 15:45:00,19.52,19.52,19.47,19.48,124200.0,14.2958,14.2958,14.2592,14.2665,124200.0
2012-03-27 15:50:00,19.48,19.5,19.45,19.46,327400.0,14.2665,14.2811,14.2445,14.2519,327400.0
2012-03-27 15:55:00,19.46,19.47,19.45,19.46,155000.0,14.2519,14.2592,14.2445,14.2519,155000.0
2012-03-28 09:30:00,19.5,19.53,19.43,19.43,11600.0,14.2811,14.3031,14.2299,14.2299,11600.0
2012-03-28 09:35:00,19.43,19.47,19.43,19.43,13600.0,14.2299,14.2592,14.2299,14.2299,13600.0
2012-03-28 09:40:00,19.43,19.44,19.32,19.32,21000.0,14.2299,14.2372,14.1493,14.1493,21000.0
2012-03-28 09:45:00,19.34,19.36,19.29,19.34,104400.0,14.164,14.1786,14.1274,14.164,104400.0
2012-03-28 09:50:00,19.34,19.34,19.32,19.34,93400.0,14.164,14.164,14.1493,14.164,93400.0
2012-03-28 09:55:00,19.34,19.4,19.34,19.36,40800.0,14.164,14.2079,14.164,14.1786,40800.0
2012-03-28 10:00:00,19.37,19.43,19.37,19.42,22200.0,14.1859,14.2299,14.1859,14.2226,22200.0
2012-03-28 10:05:00,19.42,19.42,19.4,19.41,20000.0,14.2226,14.2226,14.2079,14.2152,20000.0
2012-03-28 10:10:00,19.41,19.42,19.41,19.42,22600.0,14.2152,14.2226,14.2152,14.2226,22600.0
2012-03-28 10:15:00,19.41,19.42,19.38,19.4,39600.0,14.2152,14.2226,14.1933,14.2079,39600.0
2012-03-28 10:20:00,19.4,19.42,19.4,19.41,33400.0,14.2079,14.2226,14.2079,14.2152,33400.0
2012-03-28 10:25:00,19.4,19.4,19.34,19.36,29200.0,14.2079,14.2079,14.164,14.1786,29200.0
2012-03-28 10:30:00,19.36,19.38,19.31,19.33,37200.0,14.1786,14.1933,14.142,14.1566,37200.0
2012-03-28 10:35:00,19.33,19.35,19.32,19.35,25600.0,14.1566,14.1713,14.1493,14.1713,25600.0
2012-03-28 10:40:00,19.35,19.35,19.3,19.3,21600.0,14.1713,14.1713,14.1347,14.1347,21600.0
2012-03-28 10:45:00,19.31,19.32,19.3,19.3,19200.0,14.142,14.1493,14.1347,14.1347,19200.0
2012-03-28 10:50:00,19.3,19.3,19.26,19.28,34000.0,14.1347,14.1347,14.1054,14.12,34000.0
2012-03-28 10:55:00,19.28,19.28,19.21,19.23,39200.0,14.12,14.12,14.0688,14.0834,39200.0
2012-03-28 11:00:00,19.23,19.25,19.21,19.22,21800.0,14.0834,14.0981,14.0688,14.0761,21800.0
2012-03-28 11:05:00,19.22,19.25,19.2,19.24,34000.0,14.0761,14.0981,14.0614,14.0907,34000.0
2012-03-28 11:10:00,19.24,19.28,19.24,19.25,99600.0,14.0907,14.12,14.0907,14.0981,99600.0
2012-03-28 11:15:00,19.25,19.25,19.25,19.25,33800.0,14.0981,14.0981,14.0981,14.0981,33800.0
2012-03-28 11:20:00,19.25,19.25,19.2,19.2,25800.0,14.0981,14.0981,14.0614,14.0614,25800.0
2012-03-28 11:25:00,19.2,19.23,19.2,19.2,30400.0,14.0614,14.0834,14.0614,14.0614,30400.0
2012-03-28 11:30:00,19.2,19.21,19.17,19.19,59800.0,14.0614,14.0688,14.0395,14.0541,59800.0
2012-03-28 11:35:00,19.19,19.21,19.16,19.21,22000.0,14.0541,14.0688,14.0321,14.0688,22000.0
2012-03-28 11:40:00,19.21,19.24,19.21,19.21,14400.0,14.0688,14.0907,14.0688,14.0688,14400.0
2012-03-28 11:45:00,19.2,19.2,19.18,19.18,26800.0,14.0614,14.0614,14.0468,14.0468,26800.0
2012-03-28 11:50:00,19.17,19.17,19.11,19.11,40400.0,14.0395,14.0395,13.9955,13.9955,40400.0
2012-03-28 11:55:00,19.11,19.11,19.06,19.07,16400.0,13.9955,13.9955,13.9589,13.9662,16400.0
2012-03-28 12:00:00,19.07,19.07,19.0,19.03,42800.0,13.9662,13.9662,13.915,13.9369,42800.0
2012-03-28 12:05:00,19.02,19.06,19.0,19.03,51400.0,13.9296,13.9589,13.915,13.9369,51400.0
2012-03-28 12:10:00,19.03,19.04,18.98,19.04,45400.0,13.9369,13.9443,13.9003,13.9443,45400.0
2012-03-28 12:15:00,19.04,19.1,19.04,19.09,36400.0,13.9443,13.9882,13.9443,13.9809,36400.0
2012-03-28 12:20:00,19.09,19.09,19.06,19.07,8200.0,13.9809,13.9809,13.9589,13.9662,8200.0
2012-03-28 12:25:00,19.07,19.1,19.06,19.08,26400.0,13.9662,13.9882,13.9589,13.9736,26400.0
2012-03-28 12:30:00,19.08,19.09,19.06,19.07,27000.0,13.9736,13.9809,13.9589,13.9662,27000.0
2012-03-28 12:35:00,19.08,19.09,19.06,19.06,15600.0,13.9736,13.9809,13.9589,13.9589,15600.0
2012-03-28 12:40:00,19.07,19.09,19.07,19.07,16400.0,13.9662,13.9809,13.9662,13.9662,16400.0
2012-03-28 12:45:00,19.08,19.09,19.07,19.09,12800.0,13.9736,13.9809,13.9662,13.9809,12800.0
2012-03-28 12:50:00,19.08,19.08,19.05,19.07,17600.0,13.9736,13.9736,13.9516,13.9662,17600.0
2012-03-28 12:55:00,19.07,19.08,19.06,19.07,11400.0,13.9662,13.9736,13.9589,13.9662,11400.0
2012-03-28 13:00:00,19.07,19.11,19.06,19.11,24000.0,13.9662,13.9955,13.9589,13.9955,24000.0
2012-03-28 13:05:00,19.11,19.11,19.07,19.08,18400.0,13.9955,13.9955,13.9662,13.9736,18400.0
2012-03-28 13:10:00,19.07,19.08,19.05,19.05,16800.0,13.9662,13.9736,13.9516,13.9516,16800.0
2012-03-28 13:15:00,19.05,19.06,19.02,19.03,19600.0,13.9516,13.9589,13.9296,13.9369,19600.0
2012-03-28 13:20:00,19.03,19.03,18.98,19.0,34200.0,13.9369,13.9369,13.9003,13.915,34200.0
2012-03-28 13:25:00,19.0,19.02,19.0,19.02,13200.0,13.915,13.9296,13.915,13.9296,13200.0
2012-03-28 13:30:00,19.02,19.04,18.98,18.98,34200.0,13.9296,13.9443,13.9003,13.9003,34200.0
2012-03-28 13:35:00,18.98,18.98,18.96,18.98,32400.0,13.9003,13.9003,13.8857,13.9003,32400.0
2012-03-28 13:40:00,18.98,18.99,18.97,18.97,22000.0,13.9003,13.9076,13.893,13.893,22000.0
2012-03-28 13:45:00,18.96,18.97,18.95,18.97,23200.0,13.8857,13.893,13.8783,13.893,23200.0
2012-03-28 13:50:00,18.96,18.98,18.95,18.98,14000.0,13.8857,13.9003,13.8783,13.9003,14000.0
2012-03-28 13:55:00,18.98,19.02,18.98,19.0,65200.0,13.9003,13.9296,13.9003,13.915,65200.0
2012-03-28 14:00:00,19.0,19.03,19.0,19.01,39000.0,13.915,13.9369,13.915,13.9223,39000.0
2012-03-28 14:05:00,19.02,19.02,18.98,19.01,32400.0,13.9296,13.9296,13.9003,13.9223,32400.0
2012-03-28 14:10:00,19.0,19.01,18.98,18.98,29000.0,13.915,13.9223,13.9003,13.9003,29000.0
2012-03-28 14:15:00,19.0,19.01,18.99,18.99,14000.0,13.915,13.9223,13.9076,13.9076,14000.0
2012-03-28 14:20:00,18.99,19.0,18.98,19.0,16800.0,13.9076,13.915,13.9003,13.915,16800.0
2012-03-28 14:25:00,19.0,19.0,18.97,19.0,17000.0,13.915,13.915,13.893,13.915,17000.0
2012-03-28 14:30:00,19.0,19.01,18.99,19.0,13600.0,13.915,13.9223,13.9076,13.915,13600.0
2012-03-28 14:35:00,19.0,19.03,19.0,19.0,18600.0,13.915,13.9369,13.915,13.915,18600.0
2012-03-28 14:40:00,19.0,19.03,19.0,19.03,15600.0,13.915,13.9369,13.915,13.9369,15600.0
2012-03-28 14:45:00,19.04,19.04,19.02,19.03,18600.0,13.9443,13.9443,13.9296,13.9369,18600.0
2012-03-28 14:50:00,19.03,19.04,19.01,19.02,21200.0,13.9369,13.9443,13.9223,13.9296,21200.0
2012-03-28 14:55:00,19.02,19.05,19.01,19.04,22000.0,13.9296,13.9516,13.9223,13.9443,22000.0
2012-03-28 15:00:00,19.04,19.09,19.04,19.08,35400.0,13.9443,13.9809,13.9443,13.9736,35400.0
2012-03-28 15:05:00,19.08,19.09,19.07,19.09,20800.0,13.9736,13.9809,13.9662,13.9809,20800.0
2012-03-28 15:10:00,19.09,19.1,19.08,19.08,45600.0,13.9809,13.9882,13.9736,13.9736,45600.0
2012-03-28 15:15:00,19.08,19.1,19.07,19.08,22200.0,13.9736,13.9882,13.9662,13.9736,22200.0
2012-03-28 15:20:00,19.08,19.11,19.08,19.11,35800.0,13.9736,13.9955,13.9736,13.9955,35800.0
2012-03-28 15:25:00,19.11,19.11,19.07,19.1,25200.0,13.9955,13.9955,13.9662,13.9882,25200.0
2012-03-28 15:30:00,19.1,19.11,19.09,19.11,28000.0,13.9882,13.9955,13.9809,13.9955,28000.0
2012-03-28 15:35:00,19.11,19.11,19.06,19.09,42400.0,13.9955,13.9955,13.9589,13.9809,42400.0
2012-03-28 15:40:00,19.09,19.14,19.09,19.14,66400.0,13.9809,14.0175,13.9809,14.0175,66400.0
2012-03-28 15:45:00,19.14,19.15,19.09,19.1,112600.0,14.0175,14.0248,13.9809,13.9882,112600.0
2012-03-28 15:50:00,19.1,19.11,19.07,19.08,53800.0,13.9882,13.9955,13.9662,13.9736,53800.0
2012-03-28 15:55:00,19.08,19.13,19.08,19.11,127800.0,13.9736,14.0102,13.9736,13.9955,127800.0
2012-03-29 09:30:00,19.0,19.03,18.98,19.03,15000.0,13.915,13.9369,13.9003,13.9369,15000.0
2012-03-29 09:35:00,19.0,19.05,18.95,18.96,12800.0,13.915,13.9516,13.8783,13.8857,12800.0
2012-03-29 09:40:00,18.93,18.95,18.85,18.88,44400.0,13.8637,13.8783,13.8051,13.8271,44400.0
2012-03-29 09:45:00,18.86,18.9,18.83,18.87,104200.0,13.8124,13.8417,13.7905,13.8198,104200.0
2012-03-29 09:50:00,18.86,18.87,18.8,18.8,43200.0,13.8124,13.8198,13.7685,13.7685,43200.0
2012-03-29 09:55:00,18.8,18.82,18.73,18.81,60800.0,13.7685,13.7831,13.7172,13.7758,60800.0
2012-03-29 10:00:00,18.81,18.85,18.79,18.85,58400.0,13.7758,13.8051,13.7612,13.8051,58400.0
2012-03-29 10:05:00,18.84,18.88,18.83,18.88,49800.0,13.7978,13.8271,13.7905,13.8271,49800.0
2012-03-29 10:10:00,18.88,18.89,18.85,18.85,47400.0,13.8271,13.8344,13.8051,13.8051,47400.0
2012-03-29 10:15:00,18.84,18.86,18.83,18.83,52000.0,13.7978,13.8124,13.7905,13.7905,52000.0
2012-03-29 10:20:00,18.82,18.88,18.82,18.85,88200.0,13.7831,13.8271,13.7831,13.8051,88200.0
2012-03-29 10:25:00,18.84,18.86,18.84,18.85,25800.0,13.7978,13.8124,13.7978,13.8051,25800.0
2012-03-29 10:30:00,18.85,18.89,18.83,18.88,63000.0,13.8051,13.8344,13.7905,13.8271,63000.0
2012-03-29 10:35:00,18.87,18.88,18.8,18.8,1166600.0,13.8198,13.8271,13.7685,13.7685,1166600.0
2012-03-29 10:40:00,18.8,18.85,18.8,18.85,89600.0,13.7685,13.8051,13.7685,13.8051,89600.0
2012-03-29 10:45:00,18.85,18.87,18.81,18.83,29400.0,13.8051,13.8198,13.7758,13.7905,29400.0
2012-03-29 10:50:00,18.83,18.83,18.78,18.79,36000.0,13.7905,13.7905,13.7538,13.7612,36000.0
2012-03-29 10:55:00,18.79,18.82,18.77,18.8,78200.0,13.7612,13.7831,13.7465,13.7685,78200.0
2012-03-29 11:00:00,18.8,18.81,18.77,18.81,45800.0,13.7685,13.7758,13.7465,13.7758,45800.0
2012-03-29 11:05:00,18.81,18.81,18.73,18.75,91000.0,13.7758,13.7758,13.7172,13.7319,91000.0
2012-03-29 11:10:00,18.75,18.77,18.73,18.76,34000.0,13.7319,13.7465,13.7172,13.7392,34000.0
2012-03-29 11:15:00,18.76,18.78,18.72,18.73,34000.0,13.7392,13.7538,13.7099,13.7172,34000.0
2012-03-29 11:20:00,18.73,18.77,18.73,18.77,28800.0,13.7172,13.7465,13.7172,13.7465,28800.0
2012-03-29 11:25:00,18.77,18.79,18.75,18.78,92200.0,13.7465,13.7612,13.7319,13.7538,92200.0
2012-03-29 11:30:00,18.78,18.79,18.75,18.78,72600.0,13.7538,13.7612,13.7319,13.7538,72600.0
2012-03-29 11:35:00,18.77,18.79,18.75,18.76,82400.0,13.7465,13.7612,13.7319,13.7392,82400.0
2012-03-29 11:40:00,18.76,18.8,18.76,18.8,58200.0,13.7392,13.7685,13.7392,13.7685,58200.0
2012-03-29 11:45:00,18.8,18.81,18.78,18.8,31200.0,13.7685,13.7758,13.7538,13.7685,31200.0
2012-03-29 11:50:00,18.8,18.8,18.75,18.79,33200.0,13.7685,13.7685,13.7319,13.7612,33200.0
2012-03-29 11:55:00,18.79,18.79,18.75,18.77,51200.0,13.7612,13.7612,13.7319,13.7465,51200.0
2012-03-29 12:00:00,18.78,18.8,18.77,18.8,22800.0,13.7538,13.7685,13.7465,13.7685,22800.0
2012-03-29 12:05:00,18.8,18.85,18.8,18.84,26800.0,13.7685,13.8051,13.7685,13.7978,26800.0
2012-03-29 12:10:00,18.84,18.85,18.83,18.84,18600.0,13.7978,13.8051,13.7905,13.7978,18600.0
2012-03-29 12:15:00,18.85,18.86,18.84,18.85,40400.0,13.8051,13.8124,13.7978,13.8051,40400.0
2012-03-29 12:20:00,18.85,18.85,18.83,18.84,653200.0,13.8051,13.8051,13.7905,13.7978,653200.0
2012-03-29 12:25:00,18.84,18.87,18.83,18.85,19200.0,13.7978,13.8198,13.7905,13.8051,19200.0
2012-03-29 12:30:00,18.86,18.88,18.83,18.85,23000.0,13.8124,13.8271,13.7905,13.8051,23000.0
2012-03-29 12:35:00,18.84,18.86,18.83,18.85,15000.0,13.7978,13.8124,13.7905,13.8051,15000.0
2012-03-29 12:40:00,18.85,18.86,18.85,18.85,7400.0,13.8051,13.8124,13.8051,13.8051,7400.0
2012-03-29 12:45:00,18.85,18.86,18.84,18.86,13000.0,13.8051,13.8124,13.7978,13.8124,13000.0
2012-03-29 12:50:00,18.86,18.88,18.86,18.88,36000.0,13.8124,13.8271,13.8124,13.8271,36000.0
2012-03-29 12:55:00,18.87,18.88,18.86,18.88,33200.0,13.8198,13.8271,13.8124,13.8271,33200.0
2012-03-29 13:00:00,18.87,18.88,18.86,18.88,52600.0,13.8198,13.8271,13.8124,13.8271,52600.0
2012-03-29 13:05:00,18.87,18.88,18.86,18.86,12400.0,13.8198,13.8271,13.8124,13.8124,12400.0
2012-03-29 13:10:00,18.86,18.88,18.85,18.86,29200.0,13.8124,13.8271,13.8051,13.8124,29200.0
2012-03-29 13:15:00,18.88,18.88,18.86,18.86,7400.0,13.8271,13.8271,13.8124,13.8124,7400.0
2012-03-29 13:20:00,18.86,18.88,18.86,18.86,17000.0,13.8124,13.8271,13.8124,13.8124,17000.0
2012-03-29 13:25:00,18.86,18.88,18.86,18.88,13000.0,13.8124,13.8271,13.8124,13.8271,13000.0
2012-03-29 13:30:00,18.88,18.88,18.87,18.88,10000.0,13.8271,13.8271,13.8198,13.8271,10000.0
2012-03-29 13:35:00,18.88,18.9,18.88,18.89,40200.0,13.8271,13.8417,13.8271,13.8344,40200.0
2012-03-29 13:40:00,18.89,18.9,18.89,18.9,14000.0,13.8344,13.8417,13.8344,13.8417,14000.0
2012-03-29 13:45:00,18.89,18.89,18.86,18.87,22200.0,13.8344,13.8344,13.8124,13.8198,22200.0
2012-03-29 13:50:00,18.87,18.88,18.86,18.86,16200.0,13.8198,13.8271,13.8124,13.8124,16200.0
2012-03-29 13:55:00,18.86,18.89,18.86,18.87,24800.0,13.8124,13.8344,13.8124,13.8198,24800.0
2012-03-29 14:00:00,18.88,18.91,18.88,18.91,68800.0,13.8271,13.8491,13.8271,13.8491,68800.0
2012-03-29 14:05:00,18.91,18.91,18.87,18.88,38000.0,13.8491,13.8491,13.8198,13.8271,38000.0
2012-03-29 14:10:00,18.89,18.9,18.86,18.88,45000.0,13.8344,13.8417,13.8124,13.8271,45000.0
2012-03-29 14:15:00,18.88,18.91,18.88,18.88,55000.0,13.8271,13.8491,13.8271,13.8271,55000.0
2012-03-29 14:20:00,18.89,18.9,18.88,18.88,21800.0,13.8344,13.8417,13.8271,13.8271,21800.0
2012-03-29 14:25:00,18.88,18.91,18.88,18.9,37800.0,13.8271,13.8491,13.8271,13.8417,37800.0
2012-03-29 14:30:00,18.9,18.91,18.89,18.9,14600.0,13.8417,13.8491,13.8344,13.8417,14600.0
2012-03-29 14:35:00,18.9,18.91,18.89,18.9,12600.0,13.8417,13.8491,13.8344,13.8417,12600.0
2012-03-29 14:40:00,18.9,18.93,18.9,18.93,17600.0,13.8417,13.8637,13.8417,13.8637,17600.0
2012-03-29 14:45:00,18.93,18.95,18.91,18.92,24000.0,13.8637,13.8783,13.8491,13.8564,24000.0
2012-03-29 14:50:00,18.92,18.93,18.89,18.9,40000.0,13.8564,13.8637,13.8344,13.8417,40000.0
2012-03-29 14:55:00,18.9,18.91,18.86,18.88,50400.0,13.8417,13.8491,13.8124,13.8271,50400.0
2012-03-29 15:00:00,18.86,18.9,18.86,18.89,40200.0,13.8124,13.8417,13.8124,13.8344,40200.0
2012-03-29 15:05:00,18.89,18.92,18.86,18.92,45400.0,13.8344,13.8564,13.8124,13.8564,45400.0
2012-03-29 15:10:00,18.92,18.95,18.9,18.93,83600.0,13.8564,13.8783,13.8417,13.8637,83600.0
2012-03-29 15:15:00,18.93,18.95,18.92,18.93,367800.0,13.8637,13.8783,13.8564,13.8637,367800.0
2012-03-29 15:20:00,18.94,18.94,18.85,18.88,234800.0,13.871,13.871,13.8051,13.8271,234800.0
2012-03-29 15:25:00,18.88,18.88,18.86,18.87,35600.0,13.8271,13.8271,13.8124,13.8198,35600.0
2012-03-29 15:30:00,18.87,18.89,18.86,18.88,133600.0,13.8198,13.8344,13.8124,13.8271,133600.0
2012-03-29 15:35:00,18.88,18.88,18.85,18.85,121800.0,13.8271,13.8271,13.8051,13.8051,121800.0
2012-03-29 15:40:00,18.85,18.88,18.85,18.88,116000.0,13.8051,13.8271,13.8051,13.8271,116000.0
2012-03-29 15:45:00,18.88,18.88,18.86,18.88,134800.0,13.8271,13.8271,13.8124,13.8271,134800.0
2012-03-29 15:50:00,18.88,18.88,18.86,18.88,123800.0,13.8271,13.8271,13.8124,13.8271,123800.0
2012-03-29 15:55:00,18.88,18.89,18.85,18.86,566000.0,13.8271,13.8344,13.8051,13.8124,566000.0
2012-03-30 09:30:00,18.93,18.97,18.84,18.84,78400.0,13.8637,13.893,13.7978,13.7978,78400.0
2012-03-30 09:35:00,18.84,18.84,18.75,18.79,41600.0,13.7978,13.7978,13.7319,13.7612,41600.0
2012-03-30 09:40:00,18.8,18.82,18.74,18.81,68400.0,13.7685,13.7831,13.7245,13.7758,68400.0
2012-03-30 09:45:00,18.82,18.82,18.73,18.73,73000.0,13.7831,13.7831,13.7172,13.7172,73000.0
2012-03-30 09:50:00,18.74,18.78,18.71,18.73,75200.0,13.7245,13.7538,13.7026,13.7172,75200.0
2012-03-30 09:55:00,18.73,18.75,18.72,18.73,38800.0,13.7172,13.7319,13.7099,13.7172,38800.0
2012-03-30 10:00:00,18.72,18.79,18.66,18.79,95600.0,13.7099,13.7612,13.666,13.7612,95600.0
2012-03-30 10:05:00,18.79,18.81,18.77,18.79,63800.0,13.7612,13.7758,13.7465,13.7612,63800.0
2012-03-30 10:10:00,18.79,18.82,18.78,18.82,108000.0,13.7612,13.7831,13.7538,13.7831,108000.0
2012-03-30 10:15:00,18.82,18.82,18.78,18.79,128200.0,13.7831,13.7831,13.7538,13.7612,128200.0
2012-03-30 10:20:00,18.79,18.82,18.78,18.8,129000.0,13.7612,13.7831,13.7538,13.7685,129000.0
2012-03-30 10:25:00,18.81,18.83,18.8,18.83,33800.0,13.7758,13.7905,13.7685,13.7905,33800.0
2012-03-30 10:30:00,18.83,18.84,18.8,18.81,34000.0,13.7905,13.7978,13.7685,13.7758,34000.0
2012-03-30 10:35:00,18.81,18.81,18.77,18.8,381800.0,13.7758,13.7758,13.7465,13.7685,381800.0
2012-03-30 10:40:00,18.81,18.84,18.8,18.84,93800.0,13.7758,13.7978,13.7685,13.7978,93800.0
2012-03-30 10:45:00,18.84,18.86,18.81,18.81,51200.0,13.7978,13.8124,13.7758,13.7758,51200.0
2012-03-30 10:50:00,18.81,18.83,18.78,18.81,81200.0,13.7758,13.7905,13.7538,13.7758,81200.0
2012-03-30 10:55:00,18.81,18.82,18.78,18.8,27000.0,13.7758,13.7831,13.7538,13.7685,27000.0
2012-03-30 11:00:00,18.8,18.83,18.79,18.81,71200.0,13.7685,13.7905,13.7612,13.7758,71200.0
2012-03-30 11:05:00,18.81,18.82,18.8,18.8,41200.0,13.7758,13.7831,13.7685,13.7685,41200.0
2012-03-30 11:10:00,18.8,18.82,18.8,18.81,253600.0,13.7685,13.7831,13.7685,13.7758,253600.0
2012-03-30 11:15:00,18.81,18.85,18.79,18.82,127000.0,13.7758,13.8051,13.7612,13.7831,127000.0
2012-03-30 11:20:00,18.82,18.82,18.79,18.8,348600.0,13.7831,13.7831,13.7612,13.7685,348600.0
2012-03-30 11:25:00,18.8,18.86,18.8,18.85,63200.0,13.7685,13.8124,13.7685,13.8051,63200.0
2012-03-30 11:30:00,18.85,18.85,18.8,18.81,68400.0,13.8051,13.8051,13.7685,13.7758,68400.0
2012-03-30 11:35:00,18.81,18.83,18.79,18.8,59800.0,13.7758,13.7905,13.7612,13.7685,59800.0
2012-03-30 11:40:00,18.8,18.82,18.79,18.8,48200.0,13.7685,13.7831,13.7612,13.7685,48200.0
2012-03-30 11:45:00,18.8,18.82,18.79,18.8,540400.0,13.7685,13.7831,13.7612,13.7685,540400.0
2012-03-30 11:50:00,18.8,18.81,18.74,18.8,250800.0,13.7685,13.7758,13.7245,13.7685,250800.0
2012-03-30 11:55:00,18.8,18.8,18.79,18.79,25600.0,13.7685,13.7685,13.7612,13.7612,25600.0
2012-03-30 12:00:00,18.79,18.83,18.79,18.83,648600.0,13.7612,13.7905,13.7612,13.7905,648600.0
2012-03-30 12:05:00,18.83,18.93,18.83,18.88,176400.0,13.7905,13.8637,13.7905,13.8271,176400.0
2012-03-30 12:10:00,18.88,18.9,18.87,18.9,32000.0,13.8271,13.8417,13.8198,13.8417,32000.0
2012-03-30 12:15:00,18.9,18.91,18.87,18.91,32000.0,13.8417,13.8491,13.8198,13.8491,32000.0
2012-03-30 12:20:00,18.91,18.92,18.91,18.91,16000.0,13.8491,13.8564,13.8491,13.8491,16000.0
2012-03-30 12:25:00,18.91,18.91,18.89,18.89,18200.0,13.8491,13.8491,13.8344,13.8344,18200.0
2012-03-30 12:30:00,18.9,18.94,18.9,18.93,28200.0,13.8417,13.871,13.8417,13.8637,28200.0
2012-03-30 12:35:00,18.93,18.97,18.93,18.95,26200.0,13.8637,13.893,13.8637,13.8783,26200.0
2012-03-30 12:40:00,18.95,18.97,18.94,18.97,16800.0,13.8783,13.893,13.871,13.893,16800.0
2012-03-30 12:45:00,18.97,18.97,18.93,18.93,12000.0,13.893,13.893,13.8637,13.8637,12000.0
2012-03-30 12:50:00,18.93,18.94,18.92,18.94,12200.0,13.8637,13.871,13.8564,13.871,12200.0
2012-03-30 12:55:00,18.94,18.94,18.9,18.9,15400.0,13.871,13.871,13.8417,13.8417,15400.0
2012-03-30 13:00:00,18.9,18.93,18.9,18.93,215200.0,13.8417,13.8637,13.8417,13.8637,215200.0
2012-03-30 13:05:00,18.93,18.93,18.89,18.91,58800.0,13.8637,13.8637,13.8344,13.8491,58800.0
2012-03-30 13:10:00,18.91,18.91,18.89,18.89,16800.0,13.8491,13.8491,13.8344,13.8344,16800.0
2012-03-30 13:15:00,18.9,18.92,18.89,18.9,151800.0,13.8417,13.8564,13.8344,13.8417,151800.0
2012-03-30 13:20:00,18.9,18.9,18.86,18.86,24800.0,13.8417,13.8417,13.8124,13.8124,24800.0
2012-03-30 13:25:00,18.86,18.88,18.86,18.86,29800.0,13.8124,13.8271,13.8124,13.8124,29800.0
2012-03-30 13:30:00,18.86,18.87,18.86,18.86,10200.0,13.8124,13.8198,13.8124,13.8124,10200.0
2012-03-30 13:35:00,18.86,18.86,18.84,18.85,34200.0,13.8124,13.8124,13.7978,13.8051,34200.0
2012-03-30 13:40:00,18.85,18.85,18.83,18.84,25800.0,13.8051,13.8051,13.7905,13.7978,25800.0
2012-03-30 13:45:00,18.84,18.84,18.82,18.83,28800.0,13.7978,13.7978,13.7831,13.7905,28800.0
2012-03-30 13:50:00,18.82,18.83,18.82,18.83,18600.0,13.7831,13.7905,13.7831,13.7905,18600.0
2012-03-30 13:55:00,18.83,18.84,18.82,18.82,40800.0,13.7905,13.7978,13.7831,13.7831,40800.0
2012-03-30 14:00:00,18.83,18.84,18.82,18.84,60000.0,13.7905,13.7978,13.7831,13.7978,60000.0
2012-03-30 14:05:00,18.84,18.85,18.83,18.83,263600.0,13.7978,13.8051,13.7905,13.7905,263600.0
2012-03-30 14:10:00,18.83,18.84,18.83,18.83,51800.0,13.7905,13.7978,13.7905,13.7905,51800.0
2012-03-30 14:15:00,18.83,18.85,18.83,18.83,64200.0,13.7905,13.8051,13.7905,13.7905,64200.0
2012-03-30 14:20:00,18.83,18.84,18.82,18.83,62600.0,13.7905,13.7978,13.7831,13.7905,62600.0
2012-03-30 14:25:00,18.83,18.83,18.82,18.83,61600.0,13.7905,13.7905,13.7831,13.7905,61600.0
2012-03-30 14:30:00,18.83,18.83,18.82,18.83,26200.0,13.7905,13.7905,13.7831,13.7905,26200.0
2012-03-30 14:35:00,18.83,18.83,18.81,18.83,43200.0,13.7905,13.7905,13.7758,13.7905,43200.0
2012-03-30 14:40:00,18.83,18.83,18.83,18.83,34000.0,13.7905,13.7905,13.7905,13.7905,34000.0
2012-03-30 14:45:00,18.83,18.83,18.8,18.82,207200.0,13.7905,13.7905,13.7685,13.7831,207200.0
2012-03-30 14:50:00,18.82,18.83,18.82,18.82,57000.0,13.7831,13.7905,13.7831,13.7831,57000.0
2012-03-30 14:55:00,18.82,18.82,18.78,18.78,68600.0,13.7831,13.7831,13.7538,13.7538,68600.0
2012-03-30 15:00:00,18.79,18.82,18.79,18.81,74000.0,13.7612,13.7831,13.7612,13.7758,74000.0
2012-03-30 15:05:00,18.81,18.82,18.8,18.81,77800.0,13.7758,13.7831,13.7685,13.7758,77800.0
2012-03-30 15:10:00,18.81,18.82,18.79,18.8,106600.0,13.7758,13.7831,13.7612,13.7685,106600.0
2012-03-30 15:15:00,18.8,18.81,18.79,18.79,61000.0,13.7685,13.7758,13.7612,13.7612,61000.0
2012-03-30 15:20:00,18.79,18.8,18.77,18.8,140400.0,13.7612,13.7685,13.7465,13.7685,140400.0
2012-03-30 15:25:00,18.79,18.79,18.74,18.77,153800.0,13.7612,13.7612,13.7245,13.7465,153800.0
2012-03-30 15:30:00,18.77,18.81,18.77,18.8,73400.0,13.7465,13.7758,13.7465,13.7685,73400.0
2012-03-30 15:35:00,18.8,18.81,18.8,18.8,72600.0,13.7685,13.7758,13.7685,13.7685,72600.0
2012-03-30 15:40:00,18.8,18.8,18.78,18.79,104400.0,13.7685,13.7685,13.7538,13.7612,104400.0
2012-03-30 15:45:00,18.79,18.8,18.71,18.72,832400.0,13.7612,13.7685,13.7026,13.7099,832400.0
2012-03-30 15:50:00,18.72,18.79,18.68,18.78,259600.0,13.7099,13.7612,13.6806,13.7538,259600.0
2012-03-30 15:55:00,18.78,18.78,18.74,18.75,161800.0,13.7538,13.7538,13.7245,13.7319,161800.0
2012-04-02 09:30:00,18.83,18.92,18.65,18.75,80800.0,13.7905,13.8564,13.6586,13.7319,80800.0
2012-04-02 09:35:00,18.76,18.78,18.72,18.75,262800.0,13.7392,13.7538,13.7099,13.7319,262800.0
2012-04-02 09:40:00,18.75,18.77,18.71,18.73,67800.0,13.7319,13.7465,13.7026,13.7172,67800.0
2012-04-02 09:45:00,18.72,18.75,18.71,18.74,73000.0,13.7099,13.7319,13.7026,13.7245,73000.0
2012-04-02 09:50:00,18.74,18.74,18.68,18.7,20800.0,13.7245,13.7245,13.6806,13.6953,20800.0
2012-04-02 09:55:00,18.69,18.69,18.63,18.63,49800.0,13.6879,13.6879,13.644,13.644,49800.0
2012-04-02 10:00:00,18.64,18.7,18.64,18.67,69600.0,13.6513,13.6953,13.6513,13.6733,69600.0
2012-04-02 10:05:00,18.68,18.73,18.66,18.71,162600.0,13.6806,13.7172,13.666,13.7026,162600.0
2012-04-02 10:10:00,18.72,18.73,18.7,18.73,87600.0,13.7099,13.7172,13.6953,13.7172,87600.0
2012-04-02 10:15:00,18.72,18.78,18.72,18.77,482400.0,13.7099,13.7538,13.7099,13.7465,482400.0
2012-04-02 10:20:00,18.77,18.81,18.75,18.79,83200.0,13.7465,13.7758,13.7319,13.7612,83200.0
2012-04-02 10:25:00,18.78,18.8,18.78,18.8,42200.0,13.7538,13.7685,13.7538,13.7685,42200.0
2012-04-02 10:30:00,18.8,18.85,18.8,18.83,50000.0,13.7685,13.8051,13.7685,13.7905,50000.0
2012-04-02 10:35:00,18.84,18.85,18.81,18.81,39600.0,13.7978,13.8051,13.7758,13.7758,39600.0
2012-04-02 10:40:00,18.8,18.8,18.75,18.76,64600.0,13.7685,13.7685,13.7319,13.7392,64600.0
2012-04-02 10:45:00,18.76,18.81,18.75,18.8,259000.0,13.7392,13.7758,13.7319,13.7685,259000.0
2012-04-02 10:50:00,18.8,18.8,18.75,18.78,27800.0,13.7685,13.7685,13.7319,13.7538,27800.0
2012-04-02 10:55:00,18.78,18.79,18.73,18.73,104000.0,13.7538,13.7612,13.7172,13.7172,104000.0
2012-04-02 11:00:00,18.73,18.74,18.72,18.73,179200.0,13.7172,13.7245,13.7099,13.7172,179200.0
2012-04-02 11:05:00,18.73,18.74,18.73,18.73,198600.0,13.7172,13.7245,13.7172,13.7172,198600.0
2012-04-02 11:10:00,18.73,18.73,18.73,18.73,51200.0,13.7172,13.7172,13.7172,13.7172,51200.0
2012-04-02 11:15:00,18.73,18.73,18.72,18.73,75200.0,13.7172,13.7172,13.7099,13.7172,75200.0
2012-04-02 11:20:00,18.73,18.74,18.73,18.73,47400.0,13.7172,13.7245,13.7172,13.7172,47400.0
2012-04-02 11:25:00,18.73,18.74,18.73,18.73,105600.0,13.7172,13.7245,13.7172,13.7172,105600.0
2012-04-02 11:30:00,18.73,18.78,18.71,18.78,150800.0,13.7172,13.7538,13.7026,13.7538,150800.0
2012-04-02 11:35:00,18.78,18.81,18.78,18.8,63000.0,13.7538,13.7758,13.7538,13.7685,63000.0
2012-04-02 11:40:00,18.8,18.81,18.8,18.8,35400.0,13.7685,13.7758,13.7685,13.7685,35400.0
2012-04-02 11:45:00,18.8,18.84,18.8,18.82,100600.0,13.7685,13.7978,13.7685,13.7831,100600.0
2012-04-02 11:50:00,18.83,18.87,18.83,18.87,20600.0,13.7905,13.8198,13.7905,13.8198,20600.0
2012-04-02 11:55:00,18.87,18.92,18.86,18.92,17600.0,13.8198,13.8564,13.8124,13.8564,17600.0
2012-04-02 12:00:00,18.92,18.92,18.9,18.9,32400.0,13.8564,13.8564,13.8417,13.8417,32400.0
2012-04-02 12:05:00,18.89,18.93,18.89,18.91,21200.0,13.8344,13.8637,13.8344,13.8491,21200.0
2012-04-02 12:10:00,18.92,18.92,18.91,18.91,5600.0,13.8564,13.8564,13.8491,13.8491,5600.0
2012-04-02 12:15:00,18.91,18.94,18.91,18.93,25400.0,13.8491,13.871,13.8491,13.8637,25400.0
2012-04-02 12:20:00,18.93,18.94,18.93,18.93,17400.0,13.8637,13.871,13.8637,13.8637,17400.0
2012-04-02 12:25:00,18.94,18.97,18.94,18.95,28800.0,13.871,13.893,13.871,13.8783,28800.0
2012-04-02 12:30:00,18.95,18.95,18.86,18.86,66400.0,13.8783,13.8783,13.8124,13.8124,66400.0
2012-04-02 12:35:00,18.87,18.88,18.85,18.86,44600.0,13.8198,13.8271,13.8051,13.8124,44600.0
2012-04-02 12:40:00,18.86,18.86,18.85,18.85,28400.0,13.8124,13.8124,13.8051,13.8051,28400.0
2012-04-02 12:45:00,18.85,18.89,18.85,18.89,30400.0,13.8051,13.8344,13.8051,13.8344,30400.0
2012-04-02 12:50:00,18.89,18.89,18.86,18.86,56600.0,13.8344,13.8344,13.8124,13.8124,56600.0
2012-04-02 12:55:00,18.86,18.86,18.85,18.86,13400.0,13.8124,13.8124,13.8051,13.8124,13400.0
2012-04-02 13:00:00,18.86,18.86,18.84,18.84,34000.0,13.8124,13.8124,13.7978,13.7978,34000.0
2012-04-02 13:05:00,18.84,18.86,18.8,18.86,128600.0,13.7978,13.8124,13.7685,13.8124,128600.0
2012-04-02 13:10:00,18.86,18.9,18.86,18.9,23200.0,13.8124,13.8417,13.8124,13.8417,23200.0
2012-04-02 13:15:00,18.9,18.91,18.9,18.91,27800.0,13.8417,13.8491,13.8417,13.8491,27800.0
2012-04-02 13:20:00,18.91,18.92,18.89,18.9,29800.0,13.8491,13.8564,13.8344,13.8417,29800.0
2012-04-02 13:25:00,18.9,18.91,18.89,18.9,25800.0,13.8417,13.8491,13.8344,13.8417,25800.0
2012-04-02 13:30:00,18.91,18.91,18.88,18.88,25800.0,13.8491,13.8491,13.8271,13.8271,25800.0
2012-04-02 13:35:00,18.89,18.89,18.86,18.86,18800.0,13.8344,13.8344,13.8124,13.8124,18800.0
2012-04-02 13:40:00,18.86,18.88,18.86,18.88,32400.0,13.8124,13.8271,13.8124,13.8271,32400.0
2012-04-02 13:45:00,18.88,18.88,18.85,18.85,23600.0,13.8271,13.8271,13.8051,13.8051,23600.0
2012-04-02 13:50:00,18.85,18.88,18.85,18.85,32600.0,13.8051,13.8271,13.8051,13.8051,32600.0
2012-04-02 13:55:00,18.85,18.85,18.83,18.84,31000.0,13.8051,13.8051,13.7905,13.7978,31000.0
2012-04-02 14:00:00,18.84,18.86,18.84,18.85,24600.0,13.7978,13.8124,13.7978,13.8051,24600.0
2012-04-02 14:05:00,18.86,18.86,18.84,18.84,31800.0,13.8124,13.8124,13.7978,13.7978,31800.0
2012-04-02 14:10:00,18.84,18.88,18.83,18.88,76600.0,13.7978,13.8271,13.7905,13.8271,76600.0
2012-04-02 14:15:00,18.88,18.89,18.87,18.89,45000.0,13.8271,13.8344,13.8198,13.8344,45000.0
2012-04-02 14:20:00,18.89,18.89,18.87,18.87,13000.0,13.8344,13.8344,13.8198,13.8198,13000.0
2012-04-02 14:25:00,18.88,18.89,18.86,18.87,28800.0,13.8271,13.8344,13.8124,13.8198,28800.0
2012-04-02 14:30:00,18.88,18.89,18.88,18.89,32200.0,13.8271,13.8344,13.8271,13.8344,32200.0
2012-04-02 14:35:00,18.89,18.89,18.88,18.88,22600.0,13.8344,13.8344,13.8271,13.8271,22600.0
2012-04-02 14:40:00,18.88,18.89,18.86,18.88,29800.0,13.8271,13.8344,13.8124,13.8271,29800.0
2012-04-02 14:45:00,18.88,18.9,18.87,18.9,31400.0,13.8271,13.8417,13.8198,13.8417,31400.0
2012-04-02 14:50:00,18.9,18.93,18.89,18.93,38800.0,13.8417,13.8637,13.8344,13.8637,38800.0
2012-04-02 14:55:00,18.93,18.93,18.92,18.93,34600.0,13.8637,13.8637,13.8564,13.8637,34600.0
2012-04-02 15:00:00,18.93,18.93,18.92,18.93,34400.0,13.8637,13.8637,13.8564,13.8637,34400.0
2012-04-02 15:05:00,18.93,18.97,18.93,18.97,46800.0,13.8637,13.893,13.8637,13.893,46800.0
2012-04-02 15:10:00,18.97,19.03,18.97,19.02,139600.0,13.893,13.9369,13.893,13.9296,139600.0
2012-04-02 15:15:00,19.02,19.03,19.0,19.03,50200.0,13.9296,13.9369,13.915,13.9369,50200.0
2012-04-02 15:20:00,19.03,19.04,19.02,19.03,73800.0,13.9369,13.9443,13.9296,13.9369,73800.0
2012-04-02 15:25:00,19.04,19.05,19.03,19.04,254600.0,13.9443,13.9516,13.9369,13.9443,254600.0
2012-04-02 15:30:00,19.04,19.05,19.03,19.04,89000.0,13.9443,13.9516,13.9369,13.9443,89000.0
2012-04-02 15:35:00,19.04,19.04,18.96,18.96,50000.0,13.9443,13.9443,13.8857,13.8857,50000.0
2012-04-02 15:40:00,18.96,18.96,18.94,18.95,78800.0,13.8857,13.8857,13.871,13.8783,78800.0
2012-04-02 15:45:00,18.95,18.95,18.88,18.9,164000.0,13.8783,13.8783,13.8271,13.8417,164000.0
2012-04-02 15:50:00,18.9,18.92,18.89,18.89,102800.0,13.8417,13.8564,13.8344,13.8344,102800.0
2012-04-02 15:55:00,18.89,18.89,18.88,18.88,233800.0,13.8344,13.8344,13.8271,13.8271,233800.0
2012-04-03 09:30:00,18.86,18.86,18.83,18.84,100000.0,13.8124,13.8124,13.7905,13.7978,100000.0
2012-04-03 09:35:00,18.84,19.0,18.84,18.92,88200.0,13.7978,13.915,13.7978,13.8564,88200.0
2012-04-03 09:40:00,18.92,19.03,18.91,19.02,26200.0,13.8564,13.9369,13.8491,13.9296,26200.0
2012-04-03 09:45:00,19.01,19.01,18.96,18.99,25200.0,13.9223,13.9223,13.8857,13.9076,25200.0
2012-04-03 09:50:00,18.99,18.99,18.91,18.96,141200.0,13.9076,13.9076,13.8491,13.8857,141200.0
2012-04-03 09:55:00,18.97,19.02,18.95,19.02,25400.0,13.893,13.9296,13.8783,13.9296,25400.0
2012-04-03 10:00:00,19.0,19.07,19.0,19.04,67600.0,13.915,13.9662,13.915,13.9443,67600.0
2012-04-03 10:05:00,19.05,19.07,19.04,19.07,20000.0,13.9516,13.9662,13.9443,13.9662,20000.0
2012-04-03 10:10:00,19.07,19.07,19.04,19.04,20600.0,13.9662,13.9662,13.9443,13.9443,20600.0
2012-04-03 10:15:00,19.04,19.04,19.0,19.01,34200.0,13.9443,13.9443,13.915,13.9223,34200.0
2012-04-03 10:20:00,19.02,19.09,19.02,19.09,24400.0,13.9296,13.9809,13.9296,13.9809,24400.0
2012-04-03 10:25:00,19.09,19.13,19.09,19.11,64600.0,13.9809,14.0102,13.9809,13.9955,64600.0
2012-04-03 10:30:00,19.11,19.13,19.11,19.12,22600.0,13.9955,14.0102,13.9955,14.0028,22600.0
2012-04-03 10:35:00,19.11,19.12,19.1,19.11,65000.0,13.9955,14.0028,13.9882,13.9955,65000.0
2012-04-03 10:40:00,19.11,19.12,19.1,19.11,72200.0,13.9955,14.0028,13.9882,13.9955,72200.0
2012-04-03 10:45:00,19.11,19.11,19.09,19.09,115200.0,13.9955,13.9955,13.9809,13.9809,115200.0
2012-04-03 10:50:00,19.09,19.09,19.07,19.08,32600.0,13.9809,13.9809,13.9662,13.9736,32600.0
2012-04-03 10:55:00,19.08,19.11,19.08,19.1,52000.0,13.9736,13.9955,13.9736,13.9882,52000.0
2012-04-03 11:00:00,19.11,19.11,19.08,19.08,43800.0,13.9955,13.9955,13.9736,13.9736,43800.0
2012-04-03 11:05:00,19.08,19.11,19.08,19.1,81400.0,13.9736,13.9955,13.9736,13.9882,81400.0
2012-04-03 11:10:00,19.11,19.12,19.09,19.09,95000.0,13.9955,14.0028,13.9809,13.9809,95000.0
2012-04-03 11:15:00,19.09,19.12,19.09,19.1,232000.0,13.9809,14.0028,13.9809,13.9882,232000.0
2012-04-03 11:20:00,19.1,19.11,19.06,19.08,157000.0,13.9882,13.9955,13.9589,13.9736,157000.0
2012-04-03 11:25:00,19.09,19.09,19.04,19.06,50400.0,13.9809,13.9809,13.9443,13.9589,50400.0
2012-04-03 11:30:00,19.05,19.06,19.0,19.0,62200.0,13.9516,13.9589,13.915,13.915,62200.0
2012-04-03 11:35:00,19.0,19.02,18.97,18.98,41200.0,13.915,13.9296,13.893,13.9003,41200.0
2012-04-03 11:40:00,18.98,18.99,18.96,18.98,55800.0,13.9003,13.9076,13.8857,13.9003,55800.0
2012-04-03 11:45:00,18.97,18.97,18.94,18.94,44400.0,13.893,13.893,13.871,13.871,44400.0
2012-04-03 11:50:00,18.93,18.96,18.93,18.93,57800.0,13.8637,13.8857,13.8637,13.8637,57800.0
2012-04-03 11:55:00,18.93,18.96,18.93,18.95,42000.0,13.8637,13.8857,13.8637,13.8783,42000.0
2012-04-03 12:00:00,18.95,18.95,18.9,18.91,36200.0,13.8783,13.8783,13.8417,13.8491,36200.0
2012-04-03 12:05:00,18.91,18.91,18.88,18.89,24400.0,13.8491,13.8491,13.8271,13.8344,24400.0
2012-04-03 12:10:00,18.88,18.93,18.86,18.93,37600.0,13.8271,13.8637,13.8124,13.8637,37600.0
2012-04-03 12:15:00,18.92,18.92,18.9,18.9,11000.0,13.8564,13.8564,13.8417,13.8417,11000.0
2012-04-03 12:20:00,18.9,18.91,18.89,18.91,16400.0,13.8417,13.8491,13.8344,13.8491,16400.0
2012-04-03 12:25:00,18.92,18.93,18.91,18.92,11800.0,13.8564,13.8637,13.8491,13.8564,11800.0
2012-04-03 12:30:00,18.92,18.93,18.9,18.93,18000.0,13.8564,13.8637,13.8417,13.8637,18000.0
2012-04-03 12:35:00,18.92,18.92,18.89,18.9,10000.0,13.8564,13.8564,13.8344,13.8417,10000.0
2012-04-03 12:40:00,18.9,18.93,18.9,18.93,22600.0,13.8417,13.8637,13.8417,13.8637,22600.0
2012-04-03 12:45:00,18.92,18.92,18.9,18.9,11000.0,13.8564,13.8564,13.8417,13.8417,11000.0
2012-04-03 12:50:00,18.9,18.92,18.9,18.9,22800.0,13.8417,13.8564,13.8417,13.8417,22800.0
2012-04-03 12:55:00,18.9,18.91,18.9,18.9,14800.0,13.8417,13.8491,13.8417,13.8417,14800.0
2012-04-03 13:00:00,18.9,18.9,18.88,18.9,17800.0,13.8417,13.8417,13.8271,13.8417,17800.0
2012-04-03 13:05:00,18.9,18.9,18.9,18.9,11000.0,13.8417,13.8417,13.8417,13.8417,11000.0
2012-04-03 13:10:00,18.9,18.9,18.87,18.89,19400.0,13.8417,13.8417,13.8198,13.8344,19400.0
2012-04-03 13:15:00,18.89,18.9,18.88,18.89,18200.0,13.8344,13.8417,13.8271,13.8344,18200.0
2012-04-03 13:20:00,18.89,18.92,18.89,18.89,31600.0,13.8344,13.8564,13.8344,13.8344,31600.0
2012-04-03 13:25:00,18.89,18.91,18.87,18.9,27200.0,13.8344,13.8491,13.8198,13.8417,27200.0
2012-04-03 13:30:00,18.9,18.9,18.86,18.87,24200.0,13.8417,13.8417,13.8124,13.8198,24200.0
2012-04-03 13:35:00,18.86,18.86,18.84,18.84,15000.0,13.8124,13.8124,13.7978,13.7978,15000.0
2012-04-03 13:40:00,18.84,18.85,18.79,18.79,54000.0,13.7978,13.8051,13.7612,13.7612,54000.0
2012-04-03 13:45:00,18.79,18.81,18.78,18.81,43000.0,13.7612,13.7758,13.7538,13.7758,43000.0
2012-04-03 13:50:00,18.81,18.83,18.79,18.83,28200.0,13.7758,13.7905,13.7612,13.7905,28200.0
2012-04-03 13:55:00,18.83,18.86,18.83,18.86,28000.0,13.7905,13.8124,13.7905,13.8124,28000.0
2012-04-03 14:00:00,18.86,18.86,18.77,18.78,90800.0,13.8124,13.8124,13.7465,13.7538,90800.0
2012-04-03 14:05:00,18.77,18.79,18.75,18.76,41200.0,13.7465,13.7612,13.7319,13.7392,41200.0
2012-04-03 14:10:00,18.75,18.8,18.73,18.79,93800.0,13.7319,13.7685,13.7172,13.7612,93800.0
2012-04-03 14:15:00,18.79,18.8,18.74,18.78,76400.0,13.7612,13.7685,13.7245,13.7538,76400.0
2012-04-03 14:20:00,18.78,18.82,18.78,18.82,91200.0,13.7538,13.7831,13.7538,13.7831,91200.0
2012-04-03 14:25:00,18.82,18.84,18.81,18.81,35600.0,13.7831,13.7978,13.7758,13.7758,35600.0
2012-04-03 14:30:00,18.8,18.82,18.78,18.8,65600.0,13.7685,13.7831,13.7538,13.7685,65600.0
2012-04-03 14:35:00,18.8,18.8,18.76,18.77,94600.0,13.7685,13.7685,13.7392,13.7465,94600.0
2012-04-03 14:40:00,18.77,18.78,18.75,18.76,123200.0,13.7465,13.7538,13.7319,13.7392,123200.0
2012-04-03 14:45:00,18.77,18.77,18.72,18.77,39000.0,13.7465,13.7465,13.7099,13.7465,39000.0
2012-04-03 14:50:00,18.76,18.77,18.74,18.74,49800.0,13.7392,13.7465,13.7245,13.7245,49800.0
2012-04-03 14:55:00,18.75,18.75,18.72,18.73,44000.0,13.7319,13.7319,13.7099,13.7172,44000.0
2012-04-03 15:00:00,18.73,18.77,18.73,18.77,38200.0,13.7172,13.7465,13.7172,13.7465,38200.0
2012-04-03 15:05:00,18.77,18.78,18.76,18.78,51600.0,13.7465,13.7538,13.7392,13.7538,51600.0
2012-04-03 15:10:00,18.78,18.78,18.76,18.77,19800.0,13.7538,13.7538,13.7392,13.7465,19800.0
2012-04-03 15:15:00,18.77,18.78,18.75,18.77,68000.0,13.7465,13.7538,13.7319,13.7465,68000.0
2012-04-03 15:20:00,18.77,18.77,18.74,18.75,47600.0,13.7465,13.7465,13.7245,13.7319,47600.0
2012-04-03 15:25:00,18.75,18.75,18.72,18.72,49800.0,13.7319,13.7319,13.7099,13.7099,49800.0
2012-04-03 15:30:00,18.72,18.73,18.72,18.72,55800.0,13.7099,13.7172,13.7099,13.7099,55800.0
2012-04-03 15:35:00,18.72,18.74,18.7,18.71,101000.0,13.7099,13.7245,13.6953,13.7026,101000.0
2012-04-03 15:40:00,18.71,18.71,18.68,18.7,63000.0,13.7026,13.7026,13.6806,13.6953,63000.0
2012-04-03 15:45:00,18.7,18.71,18.68,18.7,144400.0,13.6953,13.7026,13.6806,13.6953,144400.0
2012-04-03 15:50:00,18.7,18.71,18.7,18.7,134000.0,13.6953,13.7026,13.6953,13.6953,134000.0
2012-04-03 15:55:00,18.7,18.72,18.7,18.71,142800.0,13.6953,13.7099,13.6953,13.7026,142800.0
2012-04-04 09:30:00,18.5,18.61,18.5,18.56,66600.0,13.5488,13.6293,13.5488,13.5927,66600.0
2012-04-04 09:35:00,18.55,18.6,18.54,18.6,78600.0,13.5854,13.622,13.5781,13.622,78600.0
2012-04-04 09:40:00,18.6,18.65,18.6,18.65,137800.0,13.622,13.6586,13.622,13.6586,137800.0
2012-04-04 09:45:00,18.64,18.7,18.6,18.7,97000.0,13.6513,13.6953,13.622,13.6953,97000.0
2012-04-04 09:50:00,18.68,18.71,18.66,18.68,40600.0,13.6806,13.7026,13.666,13.6806,40600.0
2012-04-04 09:55:00,18.68,18.81,18.68,18.79,117400.0,13.6806,13.7758,13.6806,13.7612,117400.0
2012-04-04 10:00:00,18.8,18.82,18.76,18.77,61800.0,13.7685,13.7831,13.7392,13.7465,61800.0
2012-04-04 10:05:00,18.78,18.79,18.72,18.72,55200.0,13.7538,13.7612,13.7099,13.7099,55200.0
2012-04-04 10:10:00,18.72,18.73,18.65,18.67,37400.0,13.7099,13.7172,13.6586,13.6733,37400.0
2012-04-04 10:15:00,18.67,18.67,18.63,18.64,41400.0,13.6733,13.6733,13.644,13.6513,41400.0
2012-04-04 10:20:00,18.65,18.68,18.64,18.67,80000.0,13.6586,13.6806,13.6513,13.6733,80000.0
2012-04-04 10:25:00,18.67,18.68,18.61,18.62,93000.0,13.6733,13.6806,13.6293,13.6367,93000.0
2012-04-04 10:30:00,18.63,18.63,18.58,18.61,94400.0,13.644,13.644,13.6074,13.6293,94400.0
2012-04-04 10:35:00,18.61,18.62,18.59,18.6,78000.0,13.6293,13.6367,13.6147,13.622,78000.0
2012-04-04 10:40:00,18.59,18.6,18.53,18.56,61600.0,13.6147,13.622,13.5708,13.5927,61600.0
2012-04-04 10:45:00,18.55,18.6,18.55,18.57,69000.0,13.5854,13.622,13.5854,13.6,69000.0
2012-04-04 10:50:00,18.57,18.57,18.54,18.55,35400.0,13.6,13.6,13.5781,13.5854,35400.0
2012-04-04 10:55:00,18.55,18.57,18.52,18.52,51600.0,13.5854,13.6,13.5634,13.5634,51600.0
2012-04-04 11:00:00,18.52,18.53,18.5,18.52,43400.0,13.5634,13.5708,13.5488,13.5634,43400.0
2012-04-04 11:05:00,18.52,18.54,18.51,18.54,37000.0,13.5634,13.5781,13.5561,13.5781,37000.0
2012-04-04 11:10:00,18.53,18.57,18.51,18.56,70200.0,13.5708,13.6,13.5561,13.5927,70200.0
2012-04-04 11:15:00,18.56,18.58,18.54,18.58,52200.0,13.5927,13.6074,13.5781,13.6074,52200.0
2012-04-04 11:20:00,18.58,18.58,18.55,18.58,35200.0,13.6074,13.6074,13.5854,13.6074,35200.0
2012-04-04 11:25:00,18.58,18.59,18.56,18.58,25600.0,13.6074,13.6147,13.5927,13.6074,25600.0
2012-04-04 11:30:00,18.58,18.61,18.57,18.6,30200.0,13.6074,13.6293,13.6,13.622,30200.0
2012-04-04 11:35:00,18.6,18.62,18.6,18.61,11800.0,13.622,13.6367,13.622,13.6293,11800.0
2012-04-04 11:40:00,18.61,18.62,18.61,18.62,19200.0,13.6293,13.6367,13.6293,13.6367,19200.0
2012-04-04 11:45:00,18.61,18.63,18.59,18.63,56000.0,13.6293,13.644,13.6147,13.644,56000.0
2012-04-04 11:50:00,18.63,18.67,18.61,18.67,91400.0,13.644,13.6733,13.6293,13.6733,91400.0
2012-04-04 11:55:00,18.67,18.7,18.66,18.7,54000.0,13.6733,13.6953,13.666,13.6953,54000.0
2012-04-04 12:00:00,18.7,18.72,18.7,18.7,59000.0,13.6953,13.7099,13.6953,13.6953,59000.0
2012-04-04 12:05:00,18.71,18.73,18.7,18.71,75000.0,13.7026,13.7172,13.6953,13.7026,75000.0
2012-04-04 12:10:00,18.7,18.74,18.7,18.73,75400.0,13.6953,13.7245,13.6953,13.7172,75400.0
2012-04-04 12:15:00,18.73,18.79,18.73,18.78,48600.0,13.7172,13.7612,13.7172,13.7538,48600.0
2012-04-04 12:20:00,18.79,18.79,18.74,18.75,96200.0,13.7612,13.7612,13.7245,13.7319,96200.0
2012-04-04 12:25:00,18.75,18.81,18.75,18.81,71200.0,13.7319,13.7758,13.7319,13.7758,71200.0
2012-04-04 12:30:00,18.81,18.82,18.78,18.8,39200.0,13.7758,13.7831,13.7538,13.7685,39200.0
2012-04-04 12:35:00,18.81,18.83,18.8,18.83,47800.0,13.7758,13.7905,13.7685,13.7905,47800.0
2012-04-04 12:40:00,18.83,18.86,18.82,18.82,279800.0,13.7905,13.8124,13.7831,13.7831,279800.0
2012-04-04 12:45:00,18.82,18.86,18.82,18.85,155200.0,13.7831,13.8124,13.7831,13.8051,155200.0
2012-04-04 12:50:00,18.85,18.86,18.83,18.86,32600.0,13.8051,13.8124,13.7905,13.8124,32600.0
2012-04-04 12:55:00,18.86,18.87,18.83,18.85,94200.0,13.8124,13.8198,13.7905,13.8051,94200.0
2012-04-04 13:00:00,18.84,18.84,18.81,18.81,28400.0,13.7978,13.7978,13.7758,13.7758,28400.0
2012-04-04 13:05:00,18.81,18.82,18.75,18.77,47600.0,13.7758,13.7831,13.7319,13.7465,47600.0
2012-04-04 13:10:00,18.77,18.77,18.74,18.76,105400.0,13.7465,13.7465,13.7245,13.7392,105400.0
2012-04-04 13:15:00,18.77,18.8,18.76,18.77,77400.0,13.7465,13.7685,13.7392,13.7465,77400.0
2012-04-04 13:20:00,18.78,18.78,18.76,18.76,15400.0,13.7538,13.7538,13.7392,13.7392,15400.0
2012-04-04 13:25:00,18.76,18.77,18.75,18.77,53400.0,13.7392,13.7465,13.7319,13.7465,53400.0
2012-04-04 13:30:00,18.76,18.77,18.75,18.75,13600.0,13.7392,13.7465,13.7319,13.7319,13600.0
2012-04-04 13:35:00,18.75,18.77,18.74,18.75,37800.0,13.7319,13.7465,13.7245,13.7319,37800.0
2012-04-04 13:40:00,18.75,18.77,18.75,18.77,34400.0,13.7319,13.7465,13.7319,13.7465,34400.0
2012-04-04 13:45:00,18.77,18.78,18.76,18.76,34200.0,13.7465,13.7538,13.7392,13.7392,34200.0
2012-04-04 13:50:00,18.77,18.79,18.75,18.77,86000.0,13.7465,13.7612,13.7319,13.7465,86000.0
2012-04-04 13:55:00,18.76,18.79,18.74,18.79,99400.0,13.7392,13.7612,13.7245,13.7612,99400.0
2012-04-04 14:00:00,18.79,18.79,18.78,18.79,6400.0,13.7612,13.7612,13.7538,13.7612,6400.0
2012-04-04 14:05:00,18.79,18.8,18.78,18.78,16800.0,13.7612,13.7685,13.7538,13.7538,16800.0
2012-04-04 14:10:00,18.77,18.78,18.74,18.75,46000.0,13.7465,13.7538,13.7245,13.7319,46000.0
2012-04-04 14:15:00,18.75,18.78,18.75,18.77,20200.0,13.7319,13.7538,13.7319,13.7465,20200.0
2012-04-04 14:20:00,18.77,18.79,18.75,18.77,28000.0,13.7465,13.7612,13.7319,13.7465,28000.0
2012-04-04 14:25:00,18.76,18.77,18.74,18.75,30600.0,13.7392,13.7465,13.7245,13.7319,30600.0
2012-04-04 14:30:00,18.75,18.77,18.75,18.77,30200.0,13.7319,13.7465,13.7319,13.7465,30200.0
2012-04-04 14:35:00,18.76,18.78,18.75,18.78,39800.0,13.7392,13.7538,13.7319,13.7538,39800.0
2012-04-04 14:40:00,18.79,18.84,18.78,18.82,57000.0,13.7612,13.7978,13.7538,13.7831,57000.0
2012-04-04 14:45:00,18.82,18.82,18.78,18.79,70200.0,13.7831,13.7831,13.7538,13.7612,70200.0
2012-04-04 14:50:00,18.79,18.79,18.77,18.77,27200.0,13.7612,13.7612,13.7465,13.7465,27200.0
2012-04-04 14:55:00,18.77,18.81,18.77,18.81,182000.0,13.7465,13.7758,13.7465,13.7758,182000.0
2012-04-04 15:00:00,18.81,18.81,18.78,18.8,26600.0,13.7758,13.7758,13.7538,13.7685,26600.0
2012-04-04 15:05:00,18.8,18.81,18.76,18.81,125400.0,13.7685,13.7758,13.7392,13.7758,125400.0
2012-04-04 15:10:00,18.81,18.87,18.81,18.84,88800.0,13.7758,13.8198,13.7758,13.7978,88800.0
2012-04-04 15:15:00,18.85,18.86,18.85,18.85,61200.0,13.8051,13.8124,13.8051,13.8051,61200.0
2012-04-04 15:20:00,18.85,18.87,18.84,18.84,57200.0,13.8051,13.8198,13.7978,13.7978,57200.0
2012-04-04 15:25:00,18.84,18.86,18.83,18.86,73800.0,13.7978,13.8124,13.7905,13.8124,73800.0
2012-04-04 15:30:00,18.86,18.9,18.85,18.9,55200.0,13.8124,13.8417,13.8051,13.8417,55200.0
2012-04-04 15:35:00,18.9,18.92,18.86,18.86,298000.0,13.8417,13.8564,13.8124,13.8124,298000.0
2012-04-04 15:40:00,18.86,18.88,18.84,18.86,125400.0,13.8124,13.8271,13.7978,13.8124,125400.0
2012-04-04 15:45:00,18.86,18.88,18.83,18.88,126000.0,13.8124,13.8271,13.7905,13.8271,126000.0
2012-04-04 15:50:00,18.87,18.88,18.86,18.86,158200.0,13.8198,13.8271,13.8124,13.8124,158200.0
2012-04-04 15:55:00,18.86,18.88,18.83,18.84,517000.0,13.8124,13.8271,13.7905,13.7978,517000.0
2012-04-05 09:30:00,18.85,18.96,18.8,18.95,74200.0,13.8051,13.8857,13.7685,13.8783,74200.0
2012-04-05 09:35:00,18.95,19.03,18.95,19.03,166000.0,13.8783,13.9369,13.8783,13.9369,166000.0
2012-04-05 09:40:00,19.04,19.07,19.0,19.05,214000.0,13.9443,13.9662,13.915,13.9516,214000.0
2012-04-05 09:45:00,19.05,19.1,19.03,19.08,57000.0,13.9516,13.9882,13.9369,13.9736,57000.0
2012-04-05 09:50:00,19.08,19.09,19.05,19.09,29600.0,13.9736,13.9809,13.9516,13.9809,29600.0
2012-04-05 09:55:00,19.09,19.13,19.08,19.1,74600.0,13.9809,14.0102,13.9736,13.9882,74600.0
2012-04-05 10:00:00,19.1,19.16,19.1,19.11,83800.0,13.9882,14.0321,13.9882,13.9955,83800.0
2012-04-05 10:05:00,19.11,19.18,19.11,19.15,73400.0,13.9955,14.0468,13.9955,14.0248,73400.0
2012-04-05 10:10:00,19.16,19.16,19.09,19.09,39800.0,14.0321,14.0321,13.9809,13.9809,39800.0
2012-04-05 10:15:00,19.09,19.14,19.08,19.14,129400.0,13.9809,14.0175,13.9736,14.0175,129400.0
2012-04-05 10:20:00,19.15,19.15,19.09,19.1,21200.0,14.0248,14.0248,13.9809,13.9882,21200.0
2012-04-05 10:25:00,19.1,19.12,19.1,19.1,316200.0,13.9882,14.0028,13.9882,13.9882,316200.0
2012-04-05 10:30:00,19.09,19.1,19.05,19.06,26400.0,13.9809,13.9882,13.9516,13.9589,26400.0
2012-04-05 10:35:00,19.06,19.09,19.05,19.09,27800.0,13.9589,13.9809,13.9516,13.9809,27800.0
2012-04-05 10:40:00,19.09,19.1,19.06,19.08,26400.0,13.9809,13.9882,13.9589,13.9736,26400.0
2012-04-05 10:45:00,19.08,19.1,19.06,19.08,20000.0,13.9736,13.9882,13.9589,13.9736,20000.0
2012-04-05 10:50:00,19.08,19.08,19.05,19.08,19600.0,13.9736,13.9736,13.9516,13.9736,19600.0
2012-04-05 10:55:00,19.08,19.09,19.07,19.08,13400.0,13.9736,13.9809,13.9662,13.9736,13400.0
2012-04-05 11:00:00,19.09,19.09,19.07,19.07,20800.0,13.9809,13.9809,13.9662,13.9662,20800.0
2012-04-05 11:05:00,19.06,19.09,19.06,19.08,22600.0,13.9589,13.9809,13.9589,13.9736,22600.0
2012-04-05 11:10:00,19.08,19.08,19.05,19.08,18000.0,13.9736,13.9736,13.9516,13.9736,18000.0
2012-04-05 11:15:00,19.08,19.08,19.05,19.05,16800.0,13.9736,13.9736,13.9516,13.9516,16800.0
2012-04-05 11:20:00,19.06,19.08,19.05,19.05,25400.0,13.9589,13.9736,13.9516,13.9516,25400.0
2012-04-05 11:25:00,19.06,19.08,19.05,19.08,21000.0,13.9589,13.9736,13.9516,13.9736,21000.0
2012-04-05 11:30:00,19.07,19.08,19.06,19.07,25400.0,13.9662,13.9736,13.9589,13.9662,25400.0
2012-04-05 11:35:00,19.06,19.07,19.03,19.06,148200.0,13.9589,13.9662,13.9369,13.9589,148200.0
2012-04-05 11:40:00,19.06,19.06,19.05,19.05,15600.0,13.9589,13.9589,13.9516,13.9516,15600.0
2012-04-05 11:45:00,19.05,19.08,19.05,19.05,44200.0,13.9516,13.9736,13.9516,13.9516,44200.0
2012-04-05 11:50:00,19.05,19.08,19.05,19.06,29200.0,13.9516,13.9736,13.9516,13.9589,29200.0
2012-04-05 11:55:00,19.06,19.09,19.06,19.08,101400.0,13.9589,13.9809,13.9589,13.9736,101400.0
2012-04-05 12:00:00,19.08,19.1,19.06,19.1,30800.0,13.9736,13.9882,13.9589,13.9882,30800.0
2012-04-05 12:05:00,19.1,19.11,19.08,19.1,41200.0,13.9882,13.9955,13.9736,13.9882,41200.0
2012-04-05 12:10:00,19.1,19.11,19.1,19.1,12200.0,13.9882,13.9955,13.9882,13.9882,12200.0
2012-04-05 12:15:00,19.11,19.11,19.1,19.11,21000.0,13.9955,13.9955,13.9882,13.9955,21000.0
2012-04-05 12:20:00,19.1,19.12,19.1,19.11,16000.0,13.9882,14.0028,13.9882,13.9955,16000.0
2012-04-05 12:25:00,19.11,19.13,19.1,19.12,25400.0,13.9955,14.0102,13.9882,14.0028,25400.0
2012-04-05 12:30:00,19.12,19.13,19.11,19.11,8600.0,14.0028,14.0102,13.9955,13.9955,8600.0
2012-04-05 12:35:00,19.11,19.11,19.09,19.09,36600.0,13.9955,13.9955,13.9809,13.9809,36600.0
2012-04-05 12:40:00,19.09,19.11,19.09,19.11,18800.0,13.9809,13.9955,13.9809,13.9955,18800.0
2012-04-05 12:45:00,19.11,19.11,19.09,19.11,14800.0,13.9955,13.9955,13.9809,13.9955,14800.0
2012-04-05 12:50:00,19.1,19.14,19.1,19.13,15400.0,13.9882,14.0175,13.9882,14.0102,15400.0
2012-04-05 12:55:00,19.13,19.13,19.11,19.11,10400.0,14.0102,14.0102,13.9955,13.9955,10400.0
2012-04-05 13:00:00,19.11,19.13,19.1,19.11,10800.0,13.9955,14.0102,13.9882,13.9955,10800.0
2012-04-05 13:05:00,19.11,19.11,19.08,19.08,26400.0,13.9955,13.9955,13.9736,13.9736,26400.0
2012-04-05 13:10:00,19.08,19.09,19.07,19.08,17800.0,13.9736,13.9809,13.9662,13.9736,17800.0
2012-04-05 13:15:00,19.08,19.11,19.08,19.1,32600.0,13.9736,13.9955,13.9736,13.9882,32600.0
2012-04-05 13:20:00,19.1,19.11,19.1,19.11,10400.0,13.9882,13.9955,13.9882,13.9955,10400.0
2012-04-05 13:25:00,19.11,19.11,19.1,19.11,11600.0,13.9955,13.9955,13.9882,13.9955,11600.0
2012-04-05 13:30:00,19.1,19.11,19.1,19.1,30400.0,13.9882,13.9955,13.9882,13.9882,30400.0
2012-04-05 13:35:00,19.1,19.13,19.1,19.13,34400.0,13.9882,14.0102,13.9882,14.0102,34400.0
2012-04-05 13:40:00,19.13,19.13,19.13,19.13,19800.0,14.0102,14.0102,14.0102,14.0102,19800.0
2012-04-05 13:45:00,19.13,19.14,19.12,19.13,87600.0,14.0102,14.0175,14.0028,14.0102,87600.0
2012-04-05 13:50:00,19.12,19.14,19.11,19.14,43000.0,14.0028,14.0175,13.9955,14.0175,43000.0
2012-04-05 13:55:00,19.13,19.13,19.1,19.11,19600.0,14.0102,14.0102,13.9882,13.9955,19600.0
2012-04-05 14:00:00,19.11,19.11,19.08,19.08,88400.0,13.9955,13.9955,13.9736,13.9736,88400.0
2012-04-05 14:05:00,19.08,19.09,19.05,19.05,45200.0,13.9736,13.9809,13.9516,13.9516,45200.0
2012-04-05 14:10:00,19.05,19.06,19.01,19.02,79200.0,13.9516,13.9589,13.9223,13.9296,79200.0
2012-04-05 14:15:00,19.01,19.03,18.99,19.02,59800.0,13.9223,13.9369,13.9076,13.9296,59800.0
2012-04-05 14:20:00,19.03,19.04,19.0,19.0,115400.0,13.9369,13.9443,13.915,13.915,115400.0
2012-04-05 14:25:00,18.99,19.0,18.94,18.94,37400.0,13.9076,13.915,13.871,13.871,37400.0
2012-04-05 14:30:00,18.94,18.95,18.91,18.91,43400.0,13.871,13.8783,13.8491,13.8491,43400.0
2012-04-05 14:35:00,18.91,18.93,18.91,18.92,107000.0,13.8491,13.8637,13.8491,13.8564,107000.0
2012-04-05 14:40:00,18.92,18.92,18.86,18.86,43800.0,13.8564,13.8564,13.8124,13.8124,43800.0
2012-04-05 14:45:00,18.86,18.89,18.86,18.89,62400.0,13.8124,13.8344,13.8124,13.8344,62400.0
2012-04-05 14:50:00,18.89,18.93,18.86,18.93,169200.0,13.8344,13.8637,13.8124,13.8637,169200.0
2012-04-05 14:55:00,18.93,18.93,18.89,18.89,31000.0,13.8637,13.8637,13.8344,13.8344,31000.0
2012-04-05 15:00:00,18.89,18.9,18.85,18.85,61400.0,13.8344,13.8417,13.8051,13.8051,61400.0
2012-04-05 15:05:00,18.85,18.86,18.84,18.84,47000.0,13.8051,13.8124,13.7978,13.7978,47000.0
2012-04-05 15:10:00,18.84,18.84,18.81,18.83,86800.0,13.7978,13.7978,13.7758,13.7905,86800.0
2012-04-05 15:15:00,18.83,18.84,18.81,18.83,220400.0,13.7905,13.7978,13.7758,13.7905,220400.0
2012-04-05 15:20:00,18.82,18.84,18.81,18.83,102600.0,13.7831,13.7978,13.7758,13.7905,102600.0
2012-04-05 15:25:00,18.83,18.84,18.81,18.84,140400.0,13.7905,13.7978,13.7758,13.7978,140400.0
2012-04-05 15:30:00,18.84,18.84,18.82,18.82,64400.0,13.7978,13.7978,13.7831,13.7831,64400.0
2012-04-05 15:35:00,18.82,18.85,18.79,18.84,102000.0,13.7831,13.8051,13.7612,13.7978,102000.0
2012-04-05 15:40:00,18.84,18.85,18.8,18.8,62800.0,13.7978,13.8051,13.7685,13.7685,62800.0
2012-04-05 15:45:00,18.8,18.84,18.79,18.79,71800.0,13.7685,13.7978,13.7612,13.7612,71800.0
2012-04-05 15:50:00,18.79,18.81,18.79,18.8,100800.0,13.7612,13.7758,13.7612,13.7685,100800.0
2012-04-05 15:55:00,18.8,18.82,18.79,18.81,152200.0,13.7685,13.7831,13.7612,13.7758,152200.0
2012-04-09 09:30:00,18.27,18.43,18.27,18.42,65200.0,13.3803,13.4975,13.3803,13.4902,65200.0
2012-04-09 09:35:00,18.4,18.49,18.39,18.49,35200.0,13.4755,13.5415,13.4682,13.5415,35200.0
2012-04-09 09:40:00,18.5,18.5,18.42,18.46,53600.0,13.5488,13.5488,13.4902,13.5195,53600.0
2012-04-09 09:45:00,18.46,18.47,18.43,18.43,32800.0,13.5195,13.5268,13.4975,13.4975,32800.0
2012-04-09 09:50:00,18.43,18.46,18.43,18.46,45600.0,13.4975,13.5195,13.4975,13.5195,45600.0
2012-04-09 09:55:00,18.46,18.5,18.45,18.49,104600.0,13.5195,13.5488,13.5122,13.5415,104600.0
2012-04-09 10:00:00,18.48,18.61,18.48,18.59,81000.0,13.5341,13.6293,13.5341,13.6147,81000.0
2012-04-09 10:05:00,18.59,18.65,18.59,18.63,73000.0,13.6147,13.6586,13.6147,13.644,73000.0
2012-04-09 10:10:00,18.63,18.66,18.61,18.65,61600.0,13.644,13.666,13.6293,13.6586,61600.0
2012-04-09 10:15:00,18.65,18.67,18.61,18.61,36800.0,13.6586,13.6733,13.6293,13.6293,36800.0
2012-04-09 10:20:00,18.61,18.64,18.56,18.63,1608600.0,13.6293,13.6513,13.5927,13.644,1608600.0
2012-04-09 10:25:00,18.63,18.64,18.56,18.58,56200.0,13.644,13.6513,13.5927,13.6074,56200.0
2012-04-09 10:30:00,18.58,18.58,18.54,18.57,34600.0,13.6074,13.6074,13.5781,13.6,34600.0
2012-04-09 10:35:00,18.57,18.58,18.53,18.53,14400.0,13.6,13.6074,13.5708,13.5708,14400.0
2012-04-09 10:40:00,18.53,18.58,18.53,18.58,23000.0,13.5708,13.6074,13.5708,13.6074,23000.0
2012-04-09 10:45:00,18.58,18.58,18.55,18.58,22000.0,13.6074,13.6074,13.5854,13.6074,22000.0
2012-04-09 10:50:00,18.58,18.58,18.55,18.58,19000.0,13.6074,13.6074,13.5854,13.6074,19000.0
2012-04-09 10:55:00,18.58,18.58,18.56,18.56,26800.0,13.6074,13.6074,13.5927,13.5927,26800.0
2012-04-09 11:00:00,18.56,18.56,18.53,18.53,22200.0,13.5927,13.5927,13.5708,13.5708,22200.0
2012-04-09 11:05:00,18.52,18.52,18.48,18.51,20400.0,13.5634,13.5634,13.5341,13.5561,20400.0
2012-04-09 11:10:00,18.5,18.5,18.45,18.46,20200.0,13.5488,13.5488,13.5122,13.5195,20200.0
2012-04-09 11:15:00,18.46,18.48,18.44,18.45,11800.0,13.5195,13.5341,13.5048,13.5122,11800.0
2012-04-09 11:20:00,18.45,18.47,18.45,18.47,11400.0,13.5122,13.5268,13.5122,13.5268,11400.0
2012-04-09 11:25:00,18.47,18.5,18.46,18.49,38600.0,13.5268,13.5488,13.5195,13.5415,38600.0
2012-04-09 11:30:00,18.49,18.52,18.49,18.52,29200.0,13.5415,13.5634,13.5415,13.5634,29200.0
2012-04-09 11:35:00,18.52,18.53,18.49,18.49,18800.0,13.5634,13.5708,13.5415,13.5415,18800.0
2012-04-09 11:40:00,18.49,18.5,18.47,18.47,14400.0,13.5415,13.5488,13.5268,13.5268,14400.0
2012-04-09 11:45:00,18.47,18.47,18.45,18.46,15800.0,13.5268,13.5268,13.5122,13.5195,15800.0
2012-04-09 11:50:00,18.46,18.47,18.46,18.47,5600.0,13.5195,13.5268,13.5195,13.5268,5600.0
2012-04-09 11:55:00,18.47,18.49,18.47,18.49,18000.0,13.5268,13.5415,13.5268,13.5415,18000.0
2012-04-09 12:00:00,18.49,18.49,18.46,18.47,13200.0,13.5415,13.5415,13.5195,13.5268,13200.0
2012-04-09 12:05:00,18.47,18.47,18.42,18.42,40200.0,13.5268,13.5268,13.4902,13.4902,40200.0
2012-04-09 12:10:00,18.42,18.44,18.42,18.43,20400.0,13.4902,13.5048,13.4902,13.4975,20400.0
2012-04-09 12:15:00,18.43,18.44,18.43,18.43,17800.0,13.4975,13.5048,13.4975,13.4975,17800.0
2012-04-09 12:20:00,18.43,18.43,18.4,18.4,28400.0,13.4975,13.4975,13.4755,13.4755,28400.0
2012-04-09 12:25:00,18.4,18.41,18.39,18.4,35400.0,13.4755,13.4829,13.4682,13.4755,35400.0
2012-04-09 12:30:00,18.4,18.43,18.38,18.43,51000.0,13.4755,13.4975,13.4609,13.4975,51000.0
2012-04-09 12:35:00,18.42,18.46,18.42,18.45,18200.0,13.4902,13.5195,13.4902,13.5122,18200.0
2012-04-09 12:40:00,18.45,18.49,18.45,18.49,33600.0,13.5122,13.5415,13.5122,13.5415,33600.0
2012-04-09 12:45:00,18.49,18.5,18.48,18.5,12200.0,13.5415,13.5488,13.5341,13.5488,12200.0
2012-04-09 12:50:00,18.5,18.5,18.49,18.49,34200.0,13.5488,13.5488,13.5415,13.5415,34200.0
2012-04-09 12:55:00,18.49,18.49,18.45,18.49,66000.0,13.5415,13.5415,13.5122,13.5415,66000.0
2012-04-09 13:00:00,18.48,18.5,18.48,18.49,15000.0,13.5341,13.5488,13.5341,13.5415,15000.0
2012-04-09 13:05:00,18.49,18.5,18.49,18.5,10800.0,13.5415,13.5488,13.5415,13.5488,10800.0
2012-04-09 13:10:00,18.5,18.5,18.48,18.5,14600.0,13.5488,13.5488,13.5341,13.5488,14600.0
2012-04-09 13:15:00,18.49,18.49,18.46,18.48,18000.0,13.5415,13.5415,13.5195,13.5341,18000.0
2012-04-09 13:20:00,18.48,18.49,18.45,18.47,19200.0,13.5341,13.5415,13.5122,13.5268,19200.0
2012-04-09 13:25:00,18.47,18.48,18.46,18.47,15400.0,13.5268,13.5341,13.5195,13.5268,15400.0
2012-04-09 13:30:00,18.47,18.47,18.47,18.47,11200.0,13.5268,13.5268,13.5268,13.5268,11200.0
2012-04-09 13:35:00,18.47,18.48,18.44,18.48,39000.0,13.5268,13.5341,13.5048,13.5341,39000.0
2012-04-09 13:40:00,18.48,18.49,18.47,18.47,24800.0,13.5341,13.5415,13.5268,13.5268,24800.0
2012-04-09 13:45:00,18.47,18.48,18.47,18.47,12800.0,13.5268,13.5341,13.5268,13.5268,12800.0
2012-04-09 13:50:00,18.48,18.5,18.47,18.49,20200.0,13.5341,13.5488,13.5268,13.5415,20200.0
2012-04-09 13:55:00,18.49,18.49,18.47,18.48,19200.0,13.5415,13.5415,13.5268,13.5341,19200.0
2012-04-09 14:00:00,18.48,18.49,18.46,18.48,17800.0,13.5341,13.5415,13.5195,13.5341,17800.0
2012-04-09 14:05:00,18.48,18.5,18.47,18.48,20000.0,13.5341,13.5488,13.5268,13.5341,20000.0
2012-04-09 14:10:00,18.48,18.5,18.47,18.48,46600.0,13.5341,13.5488,13.5268,13.5341,46600.0
2012-04-09 14:15:00,18.49,18.5,18.48,18.5,7000.0,13.5415,13.5488,13.5341,13.5488,7000.0
2012-04-09 14:20:00,18.5,18.5,18.49,18.5,16200.0,13.5488,13.5488,13.5415,13.5488,16200.0
2012-04-09 14:25:00,18.49,18.49,18.47,18.49,29400.0,13.5415,13.5415,13.5268,13.5415,29400.0
2012-04-09 14:30:00,18.49,18.49,18.49,18.49,6400.0,13.5415,13.5415,13.5415,13.5415,6400.0
2012-04-09 14:35:00,18.49,18.5,18.48,18.5,47800.0,13.5415,13.5488,13.5341,13.5488,47800.0
2012-04-09 14:40:00,18.5,18.5,18.49,18.5,11400.0,13.5488,13.5488,13.5415,13.5488,11400.0
2012-04-09 14:45:00,18.49,18.5,18.49,18.5,17400.0,13.5415,13.5488,13.5415,13.5488,17400.0
2012-04-09 14:50:00,18.5,18.51,18.49,18.5,42200.0,13.5488,13.5561,13.5415,13.5488,42200.0
2012-04-09 14:55:00,18.5,18.52,18.49,18.49,58000.0,13.5488,13.5634,13.5415,13.5415,58000.0
2012-04-09 15:00:00,18.5,18.5,18.49,18.5,17000.0,13.5488,13.5488,13.5415,13.5488,17000.0
2012-04-09 15:05:00,18.5,18.5,18.49,18.5,33800.0,13.5488,13.5488,13.5415,13.5488,33800.0
2012-04-09 15:10:00,18.5,18.5,18.5,18.5,18000.0,13.5488,13.5488,13.5488,13.5488,18000.0
2012-04-09 15:15:00,18.5,18.5,18.5,18.5,27800.0,13.5488,13.5488,13.5488,13.5488,27800.0
2012-04-09 15:20:00,18.5,18.5,18.49,18.5,43200.0,13.5488,13.5488,13.5415,13.5488,43200.0
2012-04-09 15:25:00,18.49,18.5,18.48,18.5,47600.0,13.5415,13.5488,13.5341,13.5488,47600.0
2012-04-09 15:30:00,18.5,18.5,18.48,18.48,51400.0,13.5488,13.5488,13.5341,13.5341,51400.0
2012-04-09 15:35:00,18.48,18.5,18.48,18.5,54400.0,13.5341,13.5488,13.5341,13.5488,54400.0
2012-04-09 15:40:00,18.5,18.5,18.49,18.5,40600.0,13.5488,13.5488,13.5415,13.5488,40600.0
2012-04-09 15:45:00,18.5,18.51,18.49,18.49,87200.0,13.5488,13.5561,13.5415,13.5415,87200.0
2012-04-09 15:50:00,18.49,18.5,18.48,18.49,116200.0,13.5415,13.5488,13.5341,13.5415,116200.0
2012-04-09 15:55:00,18.49,18.49,18.47,18.48,109600.0,13.5415,13.5415,13.5268,13.5341,109600.0
2012-04-10 09:30:00,18.48,18.48,18.32,18.34,56600.0,13.5341,13.5341,13.417,13.4316,56600.0
2012-04-10 09:35:00,18.36,18.42,18.29,18.3,95400.0,13.4462,13.4902,13.395,13.4023,95400.0
2012-04-10 09:40:00,18.32,18.34,18.29,18.32,258400.0,13.417,13.4316,13.395,13.417,258400.0
2012-04-10 09:45:00,18.32,18.34,18.23,18.23,263800.0,13.417,13.4316,13.351,13.351,263800.0
2012-04-10 09:50:00,18.23,18.29,18.15,18.28,252400.0,13.351,13.395,13.2925,13.3877,252400.0
2012-04-10 09:55:00,18.28,18.33,18.25,18.32,33200.0,13.3877,13.4243,13.3657,13.417,33200.0
2012-04-10 10:00:00,18.31,18.32,18.18,18.21,89400.0,13.4096,13.417,13.3144,13.3364,89400.0
2012-04-10 10:05:00,18.21,18.23,18.16,18.17,141200.0,13.3364,13.351,13.2998,13.3071,141200.0
2012-04-10 10:10:00,18.16,18.16,18.08,18.1,109200.0,13.2998,13.2998,13.2412,13.2558,109200.0
2012-04-10 10:15:00,18.09,18.1,18.06,18.06,123000.0,13.2485,13.2558,13.2265,13.2265,123000.0
2012-04-10 10:20:00,18.06,18.07,18.03,18.05,156000.0,13.2265,13.2339,13.2046,13.2192,156000.0
2012-04-10 10:25:00,18.05,18.17,18.05,18.16,48000.0,13.2192,13.3071,13.2192,13.2998,48000.0
2012-04-10 10:30:00,18.16,18.23,18.15,18.23,91000.0,13.2998,13.351,13.2925,13.351,91000.0
2012-04-10 10:35:00,18.23,18.25,18.23,18.25,61000.0,13.351,13.3657,13.351,13.3657,61000.0
2012-04-10 10:40:00,18.25,18.28,18.24,18.26,26000.0,13.3657,13.3877,13.3584,13.373,26000.0
2012-04-10 10:45:00,18.25,18.25,18.19,18.19,26600.0,13.3657,13.3657,13.3217,13.3217,26600.0
2012-04-10 10:50:00,18.2,18.2,18.16,18.17,32200.0,13.3291,13.3291,13.2998,13.3071,32200.0
2012-04-10 10:55:00,18.17,18.18,18.13,18.14,74200.0,13.3071,13.3144,13.2778,13.2851,74200.0
2012-04-10 11:00:00,18.14,18.17,18.14,18.16,63200.0,13.2851,13.3071,13.2851,13.2998,63200.0
2012-04-10 11:05:00,18.16,18.16,18.11,18.12,49600.0,13.2998,13.2998,13.2632,13.2705,49600.0
2012-04-10 11:10:00,18.12,18.12,18.06,18.07,66400.0,13.2705,13.2705,13.2265,13.2339,66400.0
2012-04-10 11:15:00,18.07,18.08,18.05,18.05,59000.0,13.2339,13.2412,13.2192,13.2192,59000.0
2012-04-10 11:20:00,18.05,18.08,18.04,18.08,59400.0,13.2192,13.2412,13.2119,13.2412,59400.0
2012-04-10 11:25:00,18.08,18.11,18.08,18.1,93800.0,13.2412,13.2632,13.2412,13.2558,93800.0
2012-04-10 11:30:00,18.1,18.11,18.09,18.1,73200.0,13.2558,13.2632,13.2485,13.2558,73200.0
2012-04-10 11:35:00,18.1,18.1,18.04,18.05,47800.0,13.2558,13.2558,13.2119,13.2192,47800.0
2012-04-10 11:40:00,18.05,18.05,18.02,18.04,84600.0,13.2192,13.2192,13.1972,13.2119,84600.0
2012-04-10 11:45:00,18.04,18.06,17.96,17.96,62400.0,13.2119,13.2265,13.1533,13.1533,62400.0
2012-04-10 11:50:00,17.96,17.97,17.89,17.9,164200.0,13.1533,13.1606,13.102,13.1094,164200.0
2012-04-10 11:55:00,17.91,17.92,17.89,17.91,33400.0,13.1167,13.124,13.102,13.1167,33400.0
2012-04-10 12:00:00,17.91,17.95,17.91,17.93,26400.0,13.1167,13.146,13.1167,13.1313,26400.0
2012-04-10 12:05:00,17.93,17.93,17.88,17.9,40800.0,13.1313,13.1313,13.0947,13.1094,40800.0
2012-04-10 12:10:00,17.89,17.9,17.83,17.85,75000.0,13.102,13.1094,13.0581,13.0727,75000.0
2012-04-10 12:15:00,17.85,17.89,17.83,17.89,40000.0,13.0727,13.102,13.0581,13.102,40000.0
2012-04-10 12:20:00,17.89,17.89,17.86,17.87,22800.0,13.102,13.102,13.0801,13.0874,22800.0
2012-04-10 12:25:00,17.87,17.91,17.86,17.89,127000.0,13.0874,13.1167,13.0801,13.102,127000.0
2012-04-10 12:30:00,17.89,17.91,17.87,17.88,142200.0,13.102,13.1167,13.0874,13.0947,142200.0
2012-04-10 12:35:00,17.88,17.89,17.86,17.89,81000.0,13.0947,13.102,13.0801,13.102,81000.0
2012-04-10 12:40:00,17.89,17.93,17.88,17.93,16600.0,13.102,13.1313,13.0947,13.1313,16600.0
2012-04-10 12:45:00,17.93,17.97,17.93,17.96,91000.0,13.1313,13.1606,13.1313,13.1533,91000.0
2012-04-10 12:50:00,17.96,17.96,17.91,17.96,65400.0,13.1533,13.1533,13.1167,13.1533,65400.0
2012-04-10 12:55:00,17.95,18.0,17.95,18.0,39400.0,13.146,13.1826,13.146,13.1826,39400.0
2012-04-10 13:00:00,18.0,18.01,17.99,18.0,78600.0,13.1826,13.1899,13.1753,13.1826,78600.0
2012-04-10 13:05:00,18.0,18.0,18.0,18.0,87600.0,13.1826,13.1826,13.1826,13.1826,87600.0
2012-04-10 13:10:00,18.0,18.01,17.99,18.0,145600.0,13.1826,13.1899,13.1753,13.1826,145600.0
2012-04-10 13:15:00,18.01,18.01,17.98,17.99,110400.0,13.1899,13.1899,13.168,13.1753,110400.0
2012-04-10 13:20:00,17.99,18.0,17.98,18.0,53800.0,13.1753,13.1826,13.168,13.1826,53800.0
2012-04-10 13:25:00,18.0,18.0,17.98,17.99,67800.0,13.1826,13.1826,13.168,13.1753,67800.0
2012-04-10 13:30:00,17.99,17.99,17.96,17.98,97400.0,13.1753,13.1753,13.1533,13.168,97400.0
2012-04-10 13:35:00,17.97,17.98,17.96,17.97,29600.0,13.1606,13.168,13.1533,13.1606,29600.0
2012-04-10 13:40:00,17.96,18.0,17.96,18.0,28800.0,13.1533,13.1826,13.1533,13.1826,28800.0
2012-04-10 13:45:00,18.0,18.05,18.0,18.03,24800.0,13.1826,13.2192,13.1826,13.2046,24800.0
2012-04-10 13:50:00,18.03,18.05,18.03,18.04,651600.0,13.2046,13.2192,13.2046,13.2119,651600.0
2012-04-10 13:55:00,18.04,18.06,18.04,18.06,23400.0,13.2119,13.2265,13.2119,13.2265,23400.0
2012-04-10 14:00:00,18.06,18.09,18.05,18.06,148000.0,13.2265,13.2485,13.2192,13.2265,148000.0
2012-04-10 14:05:00,18.06,18.11,18.05,18.11,58600.0,13.2265,13.2632,13.2192,13.2632,58600.0
2012-04-10 14:10:00,18.1,18.11,18.07,18.08,78600.0,13.2558,13.2632,13.2339,13.2412,78600.0
2012-04-10 14:15:00,18.07,18.08,18.04,18.04,32200.0,13.2339,13.2412,13.2119,13.2119,32200.0
2012-04-10 14:20:00,18.04,18.05,18.0,18.01,28000.0,13.2119,13.2192,13.1826,13.1899,28000.0
2012-04-10 14:25:00,18.0,18.04,18.0,18.04,23400.0,13.1826,13.2119,13.1826,13.2119,23400.0
2012-04-10 14:30:00,18.04,18.04,17.98,17.99,55800.0,13.2119,13.2119,13.168,13.1753,55800.0
2012-04-10 14:35:00,17.99,17.99,17.94,17.94,48000.0,13.1753,13.1753,13.1387,13.1387,48000.0
2012-04-10 14:40:00,17.95,17.97,17.93,17.95,55200.0,13.146,13.1606,13.1313,13.146,55200.0
2012-04-10 14:45:00,17.93,17.97,17.93,17.97,38800.0,13.1313,13.1606,13.1313,13.1606,38800.0
2012-04-10 14:50:00,17.97,17.97,17.95,17.97,58200.0,13.1606,13.1606,13.146,13.1606,58200.0
2012-04-10 14:55:00,17.97,17.97,17.92,17.92,52200.0,13.1606,13.1606,13.124,13.124,52200.0
2012-04-10 15:00:00,17.92,17.92,17.88,17.89,54800.0,13.124,13.124,13.0947,13.102,54800.0
2012-04-10 15:05:00,17.89,17.9,17.87,17.9,90800.0,13.102,13.1094,13.0874,13.1094,90800.0
2012-04-10 15:10:00,17.9,17.91,17.9,17.9,45000.0,13.1094,13.1167,13.1094,13.1094,45000.0
2012-04-10 15:15:00,17.9,17.95,17.9,17.95,95000.0,13.1094,13.146,13.1094,13.146,95000.0
2012-04-10 15:20:00,17.95,17.98,17.93,17.96,112600.0,13.146,13.168,13.1313,13.1533,112600.0
2012-04-10 15:25:00,17.97,17.99,17.95,17.96,62200.0,13.1606,13.1753,13.146,13.1533,62200.0
2012-04-10 15:30:00,17.96,17.97,17.95,17.96,139000.0,13.1533,13.1606,13.146,13.1533,139000.0
2012-04-10 15:35:00,17.96,17.97,17.96,17.97,92800.0,13.1533,13.1606,13.1533,13.1606,92800.0
2012-04-10 15:40:00,17.96,18.0,17.96,18.0,135800.0,13.1533,13.1826,13.1533,13.1826,135800.0
2012-04-10 15:45:00,18.0,18.02,17.97,18.02,227400.0,13.1826,13.1972,13.1606,13.1972,227400.0
2012-04-10 15:50:00,18.02,18.03,18.0,18.03,133200.0,13.1972,13.2046,13.1826,13.2046,133200.0
2012-04-10 15:55:00,18.03,18.03,18.0,18.0,236400.0,13.2046,13.2046,13.1826,13.1826,236400.0
2012-04-11 09:30:00,18.17,18.33,18.14,18.27,76600.0,13.3071,13.4243,13.2851,13.3803,76600.0
2012-04-11 09:35:00,18.28,18.43,18.28,18.43,357200.0,13.3877,13.4975,13.3877,13.4975,357200.0
2012-04-11 09:40:00,18.43,18.55,18.43,18.5,407000.0,13.4975,13.5854,13.4975,13.5488,407000.0
2012-04-11 09:45:00,18.49,18.56,18.45,18.56,158200.0,13.5415,13.5927,13.5122,13.5927,158200.0
2012-04-11 09:50:00,18.56,18.57,18.5,18.51,103000.0,13.5927,13.6,13.5488,13.5561,103000.0
2012-04-11 09:55:00,18.5,18.57,18.49,18.56,182200.0,13.5488,13.6,13.5415,13.5927,182200.0
2012-04-11 10:00:00,18.55,18.56,18.53,18.55,90600.0,13.5854,13.5927,13.5708,13.5854,90600.0
2012-04-11 10:05:00,18.55,18.59,18.52,18.56,196200.0,13.5854,13.6147,13.5634,13.5927,196200.0
2012-04-11 10:10:00,18.57,18.6,18.55,18.59,86800.0,13.6,13.622,13.5854,13.6147,86800.0
2012-04-11 10:15:00,18.59,18.59,18.53,18.54,88400.0,13.6147,13.6147,13.5708,13.5781,88400.0
2012-04-11 10:20:00,18.54,18.56,18.52,18.52,72800.0,13.5781,13.5927,13.5634,13.5634,72800.0
2012-04-11 10:25:00,18.53,18.53,18.45,18.46,105000.0,13.5708,13.5708,13.5122,13.5195,105000.0
2012-04-11 10:30:00,18.46,18.49,18.45,18.48,57800.0,13.5195,13.5415,13.5122,13.5341,57800.0
2012-04-11 10:35:00,18.48,18.53,18.48,18.5,69000.0,13.5341,13.5708,13.5341,13.5488,69000.0
2012-04-11 10:40:00,18.5,18.51,18.44,18.45,72600.0,13.5488,13.5561,13.5048,13.5122,72600.0
2012-04-11 10:45:00,18.45,18.46,18.43,18.43,25200.0,13.5122,13.5195,13.4975,13.4975,25200.0
2012-04-11 10:50:00,18.44,18.46,18.43,18.43,31600.0,13.5048,13.5195,13.4975,13.4975,31600.0
2012-04-11 10:55:00,18.43,18.46,18.43,18.46,47200.0,13.4975,13.5195,13.4975,13.5195,47200.0
2012-04-11 11:00:00,18.46,18.46,18.44,18.46,29400.0,13.5195,13.5195,13.5048,13.5195,29400.0
2012-04-11 11:05:00,18.46,18.46,18.45,18.46,24400.0,13.5195,13.5195,13.5122,13.5195,24400.0
2012-04-11 11:10:00,18.46,18.47,18.45,18.45,34600.0,13.5195,13.5268,13.5122,13.5122,34600.0
2012-04-11 11:15:00,18.46,18.47,18.45,18.45,28200.0,13.5195,13.5268,13.5122,13.5122,28200.0
2012-04-11 11:20:00,18.45,18.46,18.43,18.46,23400.0,13.5122,13.5195,13.4975,13.5195,23400.0
2012-04-11 11:25:00,18.47,18.47,18.43,18.46,71400.0,13.5268,13.5268,13.4975,13.5195,71400.0
2012-04-11 11:30:00,18.46,18.5,18.46,18.49,35800.0,13.5195,13.5488,13.5195,13.5415,35800.0
2012-04-11 11:35:00,18.49,18.5,18.43,18.43,69800.0,13.5415,13.5488,13.4975,13.4975,69800.0
2012-04-11 11:40:00,18.43,18.45,18.42,18.43,20000.0,13.4975,13.5122,13.4902,13.4975,20000.0
2012-04-11 11:45:00,18.44,18.46,18.43,18.43,33600.0,13.5048,13.5195,13.4975,13.4975,33600.0
2012-04-11 11:50:00,18.43,18.44,18.42,18.43,19000.0,13.4975,13.5048,13.4902,13.4975,19000.0
2012-04-11 11:55:00,18.43,18.43,18.41,18.42,26600.0,13.4975,13.4975,13.4829,13.4902,26600.0
2012-04-11 12:00:00,18.42,18.43,18.41,18.43,23000.0,13.4902,13.4975,13.4829,13.4975,23000.0
2012-04-11 12:05:00,18.43,18.43,18.4,18.41,14200.0,13.4975,13.4975,13.4755,13.4829,14200.0
2012-04-11 12:10:00,18.41,18.42,18.4,18.4,20000.0,13.4829,13.4902,13.4755,13.4755,20000.0
2012-04-11 12:15:00,18.41,18.43,18.41,18.43,14000.0,13.4829,13.4975,13.4829,13.4975,14000.0
2012-04-11 12:20:00,18.43,18.46,18.43,18.46,14800.0,13.4975,13.5195,13.4975,13.5195,14800.0
2012-04-11 12:25:00,18.46,18.47,18.43,18.46,22400.0,13.5195,13.5268,13.4975,13.5195,22400.0
2012-04-11 12:30:00,18.46,18.46,18.4,18.4,25400.0,13.5195,13.5195,13.4755,13.4755,25400.0
2012-04-11 12:35:00,18.4,18.43,18.39,18.43,21000.0,13.4755,13.4975,13.4682,13.4975,21000.0
2012-04-11 12:40:00,18.42,18.45,18.42,18.43,52200.0,13.4902,13.5122,13.4902,13.4975,52200.0
2012-04-11 12:45:00,18.43,18.47,18.43,18.46,21000.0,13.4975,13.5268,13.4975,13.5195,21000.0
2012-04-11 12:50:00,18.46,18.47,18.43,18.47,17000.0,13.5195,13.5268,13.4975,13.5268,17000.0
2012-04-11 12:55:00,18.47,18.5,18.47,18.49,13200.0,13.5268,13.5488,13.5268,13.5415,13200.0
2012-04-11 13:00:00,18.49,18.49,18.47,18.49,21600.0,13.5415,13.5415,13.5268,13.5415,21600.0
2012-04-11 13:05:00,18.49,18.5,18.48,18.49,37800.0,13.5415,13.5488,13.5341,13.5415,37800.0
2012-04-11 13:10:00,18.49,18.5,18.48,18.5,32000.0,13.5415,13.5488,13.5341,13.5488,32000.0
2012-04-11 13:15:00,18.5,18.5,18.5,18.5,11800.0,13.5488,13.5488,13.5488,13.5488,11800.0
2012-04-11 13:20:00,18.49,18.49,18.48,18.49,16200.0,13.5415,13.5415,13.5341,13.5415,16200.0
2012-04-11 13:25:00,18.49,18.5,18.48,18.5,25200.0,13.5415,13.5488,13.5341,13.5488,25200.0
2012-04-11 13:30:00,18.5,18.5,18.48,18.49,27600.0,13.5488,13.5488,13.5341,13.5415,27600.0
2012-04-11 13:35:00,18.5,18.51,18.5,18.5,26600.0,13.5488,13.5561,13.5488,13.5488,26600.0
2012-04-11 13:40:00,18.5,18.52,18.5,18.52,26800.0,13.5488,13.5634,13.5488,13.5634,26800.0
2012-04-11 13:45:00,18.52,18.54,18.51,18.54,27200.0,13.5634,13.5781,13.5561,13.5781,27200.0
2012-04-11 13:50:00,18.54,18.57,18.53,18.57,25400.0,13.5781,13.6,13.5708,13.6,25400.0
2012-04-11 13:55:00,18.56,18.57,18.56,18.57,24800.0,13.5927,13.6,13.5927,13.6,24800.0
2012-04-11 14:00:00,18.57,18.57,18.53,18.55,41000.0,13.6,13.6,13.5708,13.5854,41000.0
2012-04-11 14:05:00,18.55,18.56,18.52,18.55,53200.0,13.5854,13.5927,13.5634,13.5854,53200.0
2012-04-11 14:10:00,18.55,18.56,18.53,18.56,30000.0,13.5854,13.5927,13.5708,13.5927,30000.0
2012-04-11 14:15:00,18.56,18.57,18.55,18.55,29400.0,13.5927,13.6,13.5854,13.5854,29400.0
2012-04-11 14:20:00,18.55,18.58,18.55,18.56,52400.0,13.5854,13.6074,13.5854,13.5927,52400.0
2012-04-11 14:25:00,18.57,18.59,18.56,18.59,35200.0,13.6,13.6147,13.5927,13.6147,35200.0
2012-04-11 14:30:00,18.59,18.59,18.5,18.53,75200.0,13.6147,13.6147,13.5488,13.5708,75200.0
2012-04-11 14:35:00,18.53,18.55,18.53,18.55,35800.0,13.5708,13.5854,13.5708,13.5854,35800.0
2012-04-11 14:40:00,18.55,18.55,18.5,18.51,48400.0,13.5854,13.5854,13.5488,13.5561,48400.0
2012-04-11 14:45:00,18.52,18.55,18.5,18.55,30800.0,13.5634,13.5854,13.5488,13.5854,30800.0
2012-04-11 14:50:00,18.55,18.56,18.53,18.56,37000.0,13.5854,13.5927,13.5708,13.5927,37000.0
2012-04-11 14:55:00,18.56,18.58,18.53,18.54,33800.0,13.5927,13.6074,13.5708,13.5781,33800.0
2012-04-11 15:00:00,18.54,18.56,18.53,18.54,43200.0,13.5781,13.5927,13.5708,13.5781,43200.0
2012-04-11 15:05:00,18.54,18.54,18.5,18.5,60600.0,13.5781,13.5781,13.5488,13.5488,60600.0
2012-04-11 15:10:00,18.5,18.5,18.45,18.46,65000.0,13.5488,13.5488,13.5122,13.5195,65000.0
2012-04-11 15:15:00,18.46,18.48,18.46,18.48,37800.0,13.5195,13.5341,13.5195,13.5341,37800.0
2012-04-11 15:20:00,18.48,18.48,18.44,18.44,61800.0,13.5341,13.5341,13.5048,13.5048,61800.0
2012-04-11 15:25:00,18.44,18.47,18.43,18.47,55600.0,13.5048,13.5268,13.4975,13.5268,55600.0
2012-04-11 15:30:00,18.47,18.5,18.47,18.5,34200.0,13.5268,13.5488,13.5268,13.5488,34200.0
2012-04-11 15:35:00,18.5,18.5,18.48,18.49,73000.0,13.5488,13.5488,13.5341,13.5415,73000.0
2012-04-11 15:40:00,18.49,18.5,18.47,18.47,55400.0,13.5415,13.5488,13.5268,13.5268,55400.0
2012-04-11 15:45:00,18.47,18.51,18.46,18.51,116200.0,13.5268,13.5561,13.5195,13.5561,116200.0
2012-04-11 15:50:00,18.51,18.54,18.5,18.52,97000.0,13.5561,13.5781,13.5488,13.5634,97000.0
2012-04-11 15:55:00,18.52,18.54,18.52,18.53,174400.0,13.5634,13.5781,13.5634,13.5708,174400.0
2012-04-12 09:30:00,18.55,18.58,18.49,18.56,25800.0,13.5854,13.6074,13.5415,13.5927,25800.0
2012-04-12 09:35:00,18.56,18.67,18.56,18.63,22000.0,13.5927,13.6733,13.5927,13.644,22000.0
2012-04-12 09:40:00,18.63,18.66,18.62,18.65,29800.0,13.644,13.666,13.6367,13.6586,29800.0
2012-04-12 09:45:00,18.64,18.72,18.61,18.68,58400.0,13.6513,13.7099,13.6293,13.6806,58400.0
2012-04-12 09:50:00,18.68,18.71,18.66,18.71,28000.0,13.6806,13.7026,13.666,13.7026,28000.0
2012-04-12 09:55:00,18.72,18.77,18.71,18.76,81800.0,13.7099,13.7465,13.7026,13.7392,81800.0
2012-04-12 10:00:00,18.75,18.77,18.7,18.71,38000.0,13.7319,13.7465,13.6953,13.7026,38000.0
2012-04-12 10:05:00,18.71,18.76,18.71,18.75,117600.0,13.7026,13.7392,13.7026,13.7319,117600.0
2012-04-12 10:10:00,18.75,18.78,18.74,18.75,90600.0,13.7319,13.7538,13.7245,13.7319,90600.0
2012-04-12 10:15:00,18.75,18.77,18.73,18.74,77600.0,13.7319,13.7465,13.7172,13.7245,77600.0
2012-04-12 10:20:00,18.74,18.77,18.71,18.72,23400.0,13.7245,13.7465,13.7026,13.7099,23400.0
2012-04-12 10:25:00,18.72,18.72,18.7,18.71,24200.0,13.7099,13.7099,13.6953,13.7026,24200.0
2012-04-12 10:30:00,18.7,18.78,18.7,18.78,37000.0,13.6953,13.7538,13.6953,13.7538,37000.0
2012-04-12 10:35:00,18.79,18.86,18.78,18.85,47600.0,13.7612,13.8124,13.7538,13.8051,47600.0
2012-04-12 10:40:00,18.86,18.87,18.86,18.86,36600.0,13.8124,13.8198,13.8124,13.8124,36600.0
2012-04-12 10:45:00,18.86,18.9,18.86,18.9,25400.0,13.8124,13.8417,13.8124,13.8417,25400.0
2012-04-12 10:50:00,18.9,18.92,18.9,18.91,26000.0,13.8417,13.8564,13.8417,13.8491,26000.0
2012-04-12 10:55:00,18.91,18.92,18.89,18.9,26400.0,13.8491,13.8564,13.8344,13.8417,26400.0
2012-04-12 11:00:00,18.9,18.91,18.88,18.9,25400.0,13.8417,13.8491,13.8271,13.8417,25400.0
2012-04-12 11:05:00,18.9,18.91,18.89,18.9,46800.0,13.8417,13.8491,13.8344,13.8417,46800.0
2012-04-12 11:10:00,18.9,18.91,18.89,18.9,21600.0,13.8417,13.8491,13.8344,13.8417,21600.0
2012-04-12 11:15:00,18.9,18.95,18.9,18.94,66200.0,13.8417,13.8783,13.8417,13.871,66200.0
2012-04-12 11:20:00,18.95,18.96,18.93,18.95,33600.0,13.8783,13.8857,13.8637,13.8783,33600.0
2012-04-12 11:25:00,18.94,18.96,18.93,18.93,16200.0,13.871,13.8857,13.8637,13.8637,16200.0
2012-04-12 11:30:00,18.93,18.93,18.91,18.92,16800.0,13.8637,13.8637,13.8491,13.8564,16800.0
2012-04-12 11:35:00,18.92,18.93,18.91,18.91,23000.0,13.8564,13.8637,13.8491,13.8491,23000.0
2012-04-12 11:40:00,18.91,18.94,18.9,18.94,24000.0,13.8491,13.871,13.8417,13.871,24000.0
2012-04-12 11:45:00,18.94,18.94,18.93,18.94,19000.0,13.871,13.871,13.8637,13.871,19000.0
2012-04-12 11:50:00,18.94,18.98,18.94,18.98,43200.0,13.871,13.9003,13.871,13.9003,43200.0
2012-04-12 11:55:00,18.98,19.05,18.97,19.04,66600.0,13.9003,13.9516,13.893,13.9443,66600.0
2012-04-12 12:00:00,19.04,19.07,19.0,19.02,84200.0,13.9443,13.9662,13.915,13.9296,84200.0
2012-04-12 12:05:00,19.03,19.03,19.0,19.0,46400.0,13.9369,13.9369,13.915,13.915,46400.0
2012-04-12 12:10:00,19.0,19.02,19.0,19.01,30000.0,13.915,13.9296,13.915,13.9223,30000.0
2012-04-12 12:15:00,19.01,19.03,19.0,19.03,45800.0,13.9223,13.9369,13.915,13.9369,45800.0
2012-04-12 12:20:00,19.03,19.06,19.03,19.04,67800.0,13.9369,13.9589,13.9369,13.9443,67800.0
2012-04-12 12:25:00,19.04,19.06,19.03,19.05,50200.0,13.9443,13.9589,13.9369,13.9516,50200.0
2012-04-12 12:30:00,19.05,19.06,19.04,19.06,87200.0,13.9516,13.9589,13.9443,13.9589,87200.0
2012-04-12 12:35:00,19.06,19.06,19.05,19.06,16400.0,13.9589,13.9589,13.9516,13.9589,16400.0
2012-04-12 12:40:00,19.05,19.1,19.05,19.08,22000.0,13.9516,13.9882,13.9516,13.9736,22000.0
2012-04-12 12:45:00,19.08,19.09,19.07,19.07,17600.0,13.9736,13.9809,13.9662,13.9662,17600.0
2012-04-12 12:50:00,19.06,19.07,19.05,19.06,15400.0,13.9589,13.9662,13.9516,13.9589,15400.0
2012-04-12 12:55:00,19.06,19.06,19.02,19.02,24600.0,13.9589,13.9589,13.9296,13.9296,24600.0
2012-04-12 13:00:00,19.02,19.04,19.01,19.04,26400.0,13.9296,13.9443,13.9223,13.9443,26400.0
2012-04-12 13:05:00,19.04,19.05,19.03,19.05,24800.0,13.9443,13.9516,13.9369,13.9516,24800.0
2012-04-12 13:10:00,19.05,19.07,19.04,19.07,49400.0,13.9516,13.9662,13.9443,13.9662,49400.0
2012-04-12 13:15:00,19.06,19.07,19.05,19.05,62000.0,13.9589,13.9662,13.9516,13.9516,62000.0
2012-04-12 13:20:00,19.05,19.06,19.05,19.06,31600.0,13.9516,13.9589,13.9516,13.9589,31600.0
2012-04-12 13:25:00,19.06,19.06,19.05,19.06,7000.0,13.9589,13.9589,13.9516,13.9589,7000.0
2012-04-12 13:30:00,19.06,19.06,19.04,19.05,43800.0,13.9589,13.9589,13.9443,13.9516,43800.0
2012-04-12 13:35:00,19.04,19.04,19.02,19.02,18400.0,13.9443,13.9443,13.9296,13.9296,18400.0
2012-04-12 13:40:00,19.02,19.02,19.0,19.0,17800.0,13.9296,13.9296,13.915,13.915,17800.0
2012-04-12 13:45:00,19.0,19.01,18.98,18.98,31400.0,13.915,13.9223,13.9003,13.9003,31400.0
2012-04-12 13:50:00,18.98,19.0,18.96,19.0,26200.0,13.9003,13.915,13.8857,13.915,26200.0
2012-04-12 13:55:00,19.0,19.0,18.96,18.98,32600.0,13.915,13.915,13.8857,13.9003,32600.0
2012-04-12 14:00:00,18.98,18.98,18.93,18.96,25200.0,13.9003,13.9003,13.8637,13.8857,25200.0
2012-04-12 14:05:00,18.96,18.98,18.96,18.97,21200.0,13.8857,13.9003,13.8857,13.893,21200.0
2012-04-12 14:10:00,18.97,18.99,18.97,18.98,22200.0,13.893,13.9076,13.893,13.9003,22200.0
2012-04-12 14:15:00,18.97,18.99,18.97,18.98,17600.0,13.893,13.9076,13.893,13.9003,17600.0
2012-04-12 14:20:00,18.98,18.99,18.97,18.99,19400.0,13.9003,13.9076,13.893,13.9076,19400.0
2012-04-12 14:25:00,18.99,18.99,18.98,18.99,20200.0,13.9076,13.9076,13.9003,13.9076,20200.0
2012-04-12 14:30:00,18.99,19.0,18.95,18.95,29000.0,13.9076,13.915,13.8783,13.8783,29000.0
2012-04-12 14:35:00,18.95,18.97,18.95,18.96,16200.0,13.8783,13.893,13.8783,13.8857,16200.0
2012-04-12 14:40:00,18.96,18.98,18.96,18.98,23000.0,13.8857,13.9003,13.8857,13.9003,23000.0
2012-04-12 14:45:00,18.99,19.0,18.97,19.0,19000.0,13.9076,13.915,13.893,13.915,19000.0
2012-04-12 14:50:00,19.0,19.02,19.0,19.0,44400.0,13.915,13.9296,13.915,13.915,44400.0
2012-04-12 14:55:00,19.0,19.0,18.98,18.98,30000.0,13.915,13.915,13.9003,13.9003,30000.0
2012-04-12 15:00:00,18.98,18.99,18.97,18.99,20800.0,13.9003,13.9076,13.893,13.9076,20800.0
2012-04-12 15:05:00,18.99,19.0,18.98,18.98,30600.0,13.9076,13.915,13.9003,13.9003,30600.0
2012-04-12 15:10:00,18.98,18.98,18.96,18.96,21000.0,13.9003,13.9003,13.8857,13.8857,21000.0
2012-04-12 15:15:00,18.96,18.99,18.96,18.98,24600.0,13.8857,13.9076,13.8857,13.9003,24600.0
2012-04-12 15:20:00,18.99,18.99,18.97,18.97,29200.0,13.9076,13.9076,13.893,13.893,29200.0
2012-04-12 15:25:00,18.97,18.98,18.95,18.96,29000.0,13.893,13.9003,13.8783,13.8857,29000.0
2012-04-12 15:30:00,18.96,18.96,18.95,18.95,32400.0,13.8857,13.8857,13.8783,13.8783,32400.0
2012-04-12 15:35:00,18.96,18.98,18.96,18.97,46200.0,13.8857,13.9003,13.8857,13.893,46200.0
2012-04-12 15:40:00,18.97,18.99,18.97,18.99,52800.0,13.893,13.9076,13.893,13.9076,52800.0
2012-04-12 15:45:00,18.99,19.01,18.99,19.0,98200.0,13.9076,13.9223,13.9076,13.915,98200.0
2012-04-12 15:50:00,19.01,19.02,18.99,19.0,146600.0,13.9223,13.9296,13.9076,13.915,146600.0
2012-04-12 15:55:00,19.0,19.0,18.98,18.98,243200.0,13.915,13.915,13.9003,13.9003,243200.0
2012-04-13 09:30:00,18.94,18.96,18.89,18.93,19600.0,13.871,13.8857,13.8344,13.8637,19600.0
2012-04-13 09:35:00,18.92,18.93,18.89,18.9,13000.0,13.8564,13.8637,13.8344,13.8417,13000.0
2012-04-13 09:40:00,18.89,19.0,18.89,18.98,21800.0,13.8344,13.915,13.8344,13.9003,21800.0
2012-04-13 09:45:00,18.98,19.0,18.96,18.97,13800.0,13.9003,13.915,13.8857,13.893,13800.0
2012-04-13 09:50:00,18.96,18.99,18.95,18.95,13800.0,13.8857,13.9076,13.8783,13.8783,13800.0
2012-04-13 09:55:00,18.95,19.0,18.95,18.97,18400.0,13.8783,13.915,13.8783,13.893,18400.0
2012-04-13 10:00:00,18.96,18.97,18.92,18.92,18800.0,13.8857,13.893,13.8564,13.8564,18800.0
2012-04-13 10:05:00,18.92,18.92,18.9,18.91,10400.0,13.8564,13.8564,13.8417,13.8491,10400.0
2012-04-13 10:10:00,18.91,18.93,18.91,18.93,9600.0,13.8491,13.8637,13.8491,13.8637,9600.0
2012-04-13 10:15:00,18.93,18.93,18.87,18.87,10200.0,13.8637,13.8637,13.8198,13.8198,10200.0
2012-04-13 10:20:00,18.86,18.86,18.81,18.81,16000.0,13.8124,13.8124,13.7758,13.7758,16000.0
2012-04-13 10:25:00,18.81,18.81,18.75,18.79,13800.0,13.7758,13.7758,13.7319,13.7612,13800.0
2012-04-13 10:30:00,18.79,18.79,18.73,18.75,295600.0,13.7612,13.7612,13.7172,13.7319,295600.0
2012-04-13 10:35:00,18.75,18.76,18.73,18.75,37200.0,13.7319,13.7392,13.7172,13.7319,37200.0
2012-04-13 10:40:00,18.75,18.75,18.66,18.66,67400.0,13.7319,13.7319,13.666,13.666,67400.0
2012-04-13 10:45:00,18.66,18.68,18.63,18.65,31200.0,13.666,13.6806,13.644,13.6586,31200.0
2012-04-13 10:50:00,18.65,18.66,18.61,18.66,26600.0,13.6586,13.666,13.6293,13.666,26600.0
2012-04-13 10:55:00,18.66,18.66,18.64,18.65,30200.0,13.666,13.666,13.6513,13.6586,30200.0
2012-04-13 11:00:00,18.64,18.68,18.64,18.66,157600.0,13.6513,13.6806,13.6513,13.666,157600.0
2012-04-13 11:05:00,18.67,18.69,18.67,18.68,76800.0,13.6733,13.6879,13.6733,13.6806,76800.0
2012-04-13 11:10:00,18.68,18.68,18.65,18.67,12800.0,13.6806,13.6806,13.6586,13.6733,12800.0
2012-04-13 11:15:00,18.66,18.67,18.64,18.64,26400.0,13.666,13.6733,13.6513,13.6513,26400.0
2012-04-13 11:20:00,18.64,18.66,18.62,18.66,17400.0,13.6513,13.666,13.6367,13.666,17400.0
2012-04-13 11:25:00,18.66,18.66,18.65,18.65,75400.0,13.666,13.666,13.6586,13.6586,75400.0
2012-04-13 11:30:00,18.65,18.67,18.63,18.67,18800.0,13.6586,13.6733,13.644,13.6733,18800.0
2012-04-13 11:35:00,18.67,18.7,18.66,18.7,36800.0,13.6733,13.6953,13.666,13.6953,36800.0
2012-04-13 11:40:00,18.71,18.74,18.71,18.73,7800.0,13.7026,13.7245,13.7026,13.7172,7800.0
2012-04-13 11:45:00,18.73,18.74,18.71,18.73,19200.0,13.7172,13.7245,13.7026,13.7172,19200.0
2012-04-13 11:50:00,18.74,18.74,18.72,18.73,43800.0,13.7245,13.7245,13.7099,13.7172,43800.0
2012-04-13 11:55:00,18.73,18.73,18.69,18.7,8200.0,13.7172,13.7172,13.6879,13.6953,8200.0
2012-04-13 12:00:00,18.7,18.7,18.68,18.68,6400.0,13.6953,13.6953,13.6806,13.6806,6400.0
2012-04-13 12:05:00,18.68,18.7,18.68,18.68,9600.0,13.6806,13.6953,13.6806,13.6806,9600.0
2012-04-13 12:10:00,18.7,18.7,18.68,18.7,9000.0,13.6953,13.6953,13.6806,13.6953,9000.0
2012-04-13 12:15:00,18.7,18.7,18.68,18.69,3400.0,13.6953,13.6953,13.6806,13.6879,3400.0
2012-04-13 12:20:00,18.68,18.7,18.68,18.7,6200.0,13.6806,13.6953,13.6806,13.6953,6200.0
2012-04-13 12:25:00,18.7,18.7,18.67,18.68,8200.0,13.6953,13.6953,13.6733,13.6806,8200.0
2012-04-13 12:30:00,18.68,18.7,18.68,18.7,10000.0,13.6806,13.6953,13.6806,13.6953,10000.0
2012-04-13 12:35:00,18.7,18.7,18.68,18.68,61600.0,13.6953,13.6953,13.6806,13.6806,61600.0
2012-04-13 12:40:00,18.68,18.69,18.68,18.68,8200.0,13.6806,13.6879,13.6806,13.6806,8200.0
2012-04-13 12:45:00,18.68,18.7,18.68,18.7,3800.0,13.6806,13.6953,13.6806,13.6953,3800.0
2012-04-13 12:50:00,18.7,18.71,18.7,18.71,9400.0,13.6953,13.7026,13.6953,13.7026,9400.0
2012-04-13 12:55:00,18.72,18.72,18.71,18.72,3800.0,13.7099,13.7099,13.7026,13.7099,3800.0
2012-04-13 13:00:00,18.72,18.72,18.71,18.72,4600.0,13.7099,13.7099,13.7026,13.7099,4600.0
2012-04-13 13:05:00,18.72,18.73,18.72,18.72,8400.0,13.7099,13.7172,13.7099,13.7099,8400.0
2012-04-13 13:10:00,18.72,18.75,18.72,18.75,18600.0,13.7099,13.7319,13.7099,13.7319,18600.0
2012-04-13 13:15:00,18.74,18.75,18.72,18.73,11800.0,13.7245,13.7319,13.7099,13.7172,11800.0
2012-04-13 13:20:00,18.72,18.74,18.71,18.73,17400.0,13.7099,13.7245,13.7026,13.7172,17400.0
2012-04-13 13:25:00,18.73,18.74,18.72,18.73,4800.0,13.7172,13.7245,13.7099,13.7172,4800.0
2012-04-13 13:30:00,18.73,18.73,18.72,18.72,13400.0,13.7172,13.7172,13.7099,13.7099,13400.0
2012-04-13 13:35:00,18.72,18.75,18.72,18.75,29600.0,13.7099,13.7319,13.7099,13.7319,29600.0
2012-04-13 13:40:00,18.75,18.75,18.74,18.75,15400.0,13.7319,13.7319,13.7245,13.7319,15400.0
2012-04-13 13:45:00,18.75,18.75,18.74,18.75,16200.0,13.7319,13.7319,13.7245,13.7319,16200.0
2012-04-13 13:50:00,18.75,18.75,18.72,18.72,15400.0,13.7319,13.7319,13.7099,13.7099,15400.0
2012-04-13 13:55:00,18.73,18.73,18.71,18.73,25600.0,13.7172,13.7172,13.7026,13.7172,25600.0
2012-04-13 14:00:00,18.72,18.72,18.68,18.68,11400.0,13.7099,13.7099,13.6806,13.6806,11400.0
2012-04-13 14:05:00,18.67,18.69,18.67,18.68,16800.0,13.6733,13.6879,13.6733,13.6806,16800.0
2012-04-13 14:10:00,18.68,18.72,18.68,18.71,8400.0,13.6806,13.7099,13.6806,13.7026,8400.0
2012-04-13 14:15:00,18.71,18.71,18.69,18.71,8400.0,13.7026,13.7026,13.6879,13.7026,8400.0
2012-04-13 14:20:00,18.71,18.73,18.71,18.73,8600.0,13.7026,13.7172,13.7026,13.7172,8600.0
2012-04-13 14:25:00,18.73,18.74,18.68,18.68,18600.0,13.7172,13.7245,13.6806,13.6806,18600.0
2012-04-13 14:30:00,18.69,18.71,18.68,18.68,7200.0,13.6879,13.7026,13.6806,13.6806,7200.0
2012-04-13 14:35:00,18.68,18.7,18.67,18.67,14200.0,13.6806,13.6953,13.6733,13.6733,14200.0
2012-04-13 14:40:00,18.67,18.68,18.67,18.67,14400.0,13.6733,13.6806,13.6733,13.6733,14400.0
2012-04-13 14:45:00,18.67,18.68,18.66,18.67,30000.0,13.6733,13.6806,13.666,13.6733,30000.0
2012-04-13 14:50:00,18.67,18.67,18.64,18.65,15000.0,13.6733,13.6733,13.6513,13.6586,15000.0
2012-04-13 14:55:00,18.65,18.67,18.64,18.66,23400.0,13.6586,13.6733,13.6513,13.666,23400.0
2012-04-13 15:00:00,18.65,18.66,18.64,18.66,20200.0,13.6586,13.666,13.6513,13.666,20200.0
2012-04-13 15:05:00,18.65,18.68,18.65,18.68,21200.0,13.6586,13.6806,13.6586,13.6806,21200.0
2012-04-13 15:10:00,18.68,18.68,18.67,18.68,19000.0,13.6806,13.6806,13.6733,13.6806,19000.0
2012-04-13 15:15:00,18.68,18.69,18.66,18.67,28600.0,13.6806,13.6879,13.666,13.6733,28600.0
2012-04-13 15:20:00,18.68,18.68,18.67,18.67,16600.0,13.6806,13.6806,13.6733,13.6733,16600.0
2012-04-13 15:25:00,18.67,18.68,18.65,18.65,11400.0,13.6733,13.6806,13.6586,13.6586,11400.0
2012-04-13 15:30:00,18.65,18.67,18.63,18.63,29600.0,13.6586,13.6733,13.644,13.644,29600.0
2012-04-13 15:35:00,18.63,18.63,18.59,18.6,41200.0,13.644,13.644,13.6147,13.622,41200.0
2012-04-13 15:40:00,18.6,18.65,18.6,18.65,46400.0,13.622,13.6586,13.622,13.6586,46400.0
2012-04-13 15:45:00,18.64,18.64,18.6,18.6,72600.0,13.6513,13.6513,13.622,13.622,72600.0
2012-04-13 15:50:00,18.6,18.61,18.55,18.58,136800.0,13.622,13.6293,13.5854,13.6074,136800.0
2012-04-13 15:55:00,18.57,18.63,18.57,18.6,252000.0,13.6,13.644,13.6,13.622,252000.0
2012-04-16 09:30:00,18.76,18.76,18.59,18.67,46400.0,13.7392,13.7392,13.6147,13.6733,46400.0
2012-04-16 09:35:00,18.67,18.7,18.63,18.67,40400.0,13.6733,13.6953,13.644,13.6733,40400.0
2012-04-16 09:40:00,18.68,18.68,18.62,18.66,16800.0,13.6806,13.6806,13.6367,13.666,16800.0
2012-04-16 09:45:00,18.65,18.65,18.59,18.6,132600.0,13.6586,13.6586,13.6147,13.622,132600.0
2012-04-16 09:50:00,18.6,18.6,18.52,18.54,26400.0,13.622,13.622,13.5634,13.5781,26400.0
2012-04-16 09:55:00,18.54,18.54,18.43,18.43,24800.0,13.5781,13.5781,13.4975,13.4975,24800.0
2012-04-16 10:00:00,18.43,18.43,18.34,18.4,53000.0,13.4975,13.4975,13.4316,13.4755,53000.0
2012-04-16 10:05:00,18.42,18.47,18.41,18.47,50400.0,13.4902,13.5268,13.4829,13.5268,50400.0
2012-04-16 10:10:00,18.47,18.47,18.39,18.41,22400.0,13.5268,13.5268,13.4682,13.4829,22400.0
2012-04-16 10:15:00,18.42,18.43,18.39,18.42,20400.0,13.4902,13.4975,13.4682,13.4902,20400.0
2012-04-16 10:20:00,18.41,18.43,18.35,18.39,24600.0,13.4829,13.4975,13.4389,13.4682,24600.0
2012-04-16 10:25:00,18.39,18.42,18.39,18.42,25800.0,13.4682,13.4902,13.4682,13.4902,25800.0
2012-04-16 10:30:00,18.43,18.47,18.42,18.47,73800.0,13.4975,13.5268,13.4902,13.5268,73800.0
2012-04-16 10:35:00,18.47,18.49,18.42,18.42,22000.0,13.5268,13.5415,13.4902,13.4902,22000.0
2012-04-16 10:40:00,18.43,18.49,18.43,18.49,24000.0,13.4975,13.5415,13.4975,13.5415,24000.0
2012-04-16 10:45:00,18.48,18.52,18.47,18.52,38400.0,13.5341,13.5634,13.5268,13.5634,38400.0
2012-04-16 10:50:00,18.52,18.54,18.51,18.53,19800.0,13.5634,13.5781,13.5561,13.5708,19800.0
2012-04-16 10:55:00,18.54,18.58,18.54,18.55,32000.0,13.5781,13.6074,13.5781,13.5854,32000.0
2012-04-16 11:00:00,18.55,18.57,18.55,18.56,7200.0,13.5854,13.6,13.5854,13.5927,7200.0
2012-04-16 11:05:00,18.55,18.56,18.5,18.52,40200.0,13.5854,13.5927,13.5488,13.5634,40200.0
2012-04-16 11:10:00,18.52,18.57,18.52,18.56,9400.0,13.5634,13.6,13.5634,13.5927,9400.0
2012-04-16 11:15:00,18.56,18.58,18.55,18.56,11200.0,13.5927,13.6074,13.5854,13.5927,11200.0
2012-04-16 11:20:00,18.56,18.56,18.5,18.5,46600.0,13.5927,13.5927,13.5488,13.5488,46600.0
2012-04-16 11:25:00,18.49,18.5,18.44,18.44,13600.0,13.5415,13.5488,13.5048,13.5048,13600.0
2012-04-16 11:30:00,18.45,18.45,18.4,18.42,48200.0,13.5122,13.5122,13.4755,13.4902,48200.0
2012-04-16 11:35:00,18.42,18.42,18.4,18.41,11200.0,13.4902,13.4902,13.4755,13.4829,11200.0
2012-04-16 11:40:00,18.41,18.42,18.39,18.4,12000.0,13.4829,13.4902,13.4682,13.4755,12000.0
2012-04-16 11:45:00,18.41,18.43,18.41,18.41,10000.0,13.4829,13.4975,13.4829,13.4829,10000.0
2012-04-16 11:50:00,18.41,18.43,18.38,18.39,21800.0,13.4829,13.4975,13.4609,13.4682,21800.0
2012-04-16 11:55:00,18.39,18.4,18.36,18.36,19000.0,13.4682,13.4755,13.4462,13.4462,19000.0
2012-04-16 12:00:00,18.36,18.42,18.36,18.42,14600.0,13.4462,13.4902,13.4462,13.4902,14600.0
2012-04-16 12:05:00,18.43,18.43,18.41,18.42,17800.0,13.4975,13.4975,13.4829,13.4902,17800.0
2012-04-16 12:10:00,18.42,18.44,18.42,18.43,16200.0,13.4902,13.5048,13.4902,13.4975,16200.0
2012-04-16 12:15:00,18.43,18.45,18.42,18.43,44000.0,13.4975,13.5122,13.4902,13.4975,44000.0
2012-04-16 12:20:00,18.43,18.43,18.41,18.43,15600.0,13.4975,13.4975,13.4829,13.4975,15600.0
2012-04-16 12:25:00,18.43,18.46,18.43,18.45,16800.0,13.4975,13.5195,13.4975,13.5122,16800.0
2012-04-16 12:30:00,18.45,18.46,18.43,18.44,10600.0,13.5122,13.5195,13.4975,13.5048,10600.0
2012-04-16 12:35:00,18.44,18.45,18.43,18.45,17600.0,13.5048,13.5122,13.4975,13.5122,17600.0
2012-04-16 12:40:00,18.46,18.47,18.46,18.47,7600.0,13.5195,13.5268,13.5195,13.5268,7600.0
2012-04-16 12:45:00,18.47,18.49,18.47,18.47,12400.0,13.5268,13.5415,13.5268,13.5268,12400.0
2012-04-16 12:50:00,18.47,18.48,18.47,18.47,13000.0,13.5268,13.5341,13.5268,13.5268,13000.0
2012-04-16 12:55:00,18.47,18.5,18.47,18.5,13600.0,13.5268,13.5488,13.5268,13.5488,13600.0
2012-04-16 13:00:00,18.5,18.52,18.5,18.52,2000.0,13.5488,13.5634,13.5488,13.5634,2000.0
2012-04-16 13:05:00,18.51,18.53,18.5,18.52,15000.0,13.5561,13.5708,13.5488,13.5634,15000.0
2012-04-16 13:10:00,18.52,18.53,18.51,18.53,10000.0,13.5634,13.5708,13.5561,13.5708,10000.0
2012-04-16 13:15:00,18.53,18.55,18.52,18.53,12400.0,13.5708,13.5854,13.5634,13.5708,12400.0
2012-04-16 13:20:00,18.52,18.54,18.52,18.53,7800.0,13.5634,13.5781,13.5634,13.5708,7800.0
2012-04-16 13:25:00,18.54,18.54,18.51,18.54,21800.0,13.5781,13.5781,13.5561,13.5781,21800.0
2012-04-16 13:30:00,18.53,18.56,18.53,18.56,13400.0,13.5708,13.5927,13.5708,13.5927,13400.0
2012-04-16 13:35:00,18.56,18.61,18.56,18.59,23400.0,13.5927,13.6293,13.5927,13.6147,23400.0
2012-04-16 13:40:00,18.59,18.63,18.58,18.62,13200.0,13.6147,13.644,13.6074,13.6367,13200.0
2012-04-16 13:45:00,18.63,18.64,18.63,18.63,12200.0,13.644,13.6513,13.644,13.644,12200.0
2012-04-16 13:50:00,18.63,18.65,18.62,18.62,21600.0,13.644,13.6586,13.6367,13.6367,21600.0
2012-04-16 13:55:00,18.61,18.67,18.61,18.65,22000.0,13.6293,13.6733,13.6293,13.6586,22000.0
2012-04-16 14:00:00,18.66,18.67,18.63,18.66,52400.0,13.666,13.6733,13.644,13.666,52400.0
2012-04-16 14:05:00,18.66,18.68,18.63,18.63,19800.0,13.666,13.6806,13.644,13.644,19800.0
2012-04-16 14:10:00,18.63,18.69,18.63,18.69,39400.0,13.644,13.6879,13.644,13.6879,39400.0
2012-04-16 14:15:00,18.69,18.71,18.68,18.71,19000.0,13.6879,13.7026,13.6806,13.7026,19000.0
2012-04-16 14:20:00,18.71,18.71,18.68,18.68,13200.0,13.7026,13.7026,13.6806,13.6806,13200.0
2012-04-16 14:25:00,18.68,18.68,18.66,18.67,17000.0,13.6806,13.6806,13.666,13.6733,17000.0
2012-04-16 14:30:00,18.67,18.71,18.67,18.7,50400.0,13.6733,13.7026,13.6733,13.6953,50400.0
2012-04-16 14:35:00,18.71,18.73,18.7,18.72,24000.0,13.7026,13.7172,13.6953,13.7099,24000.0
2012-04-16 14:40:00,18.72,18.73,18.71,18.73,28400.0,13.7099,13.7172,13.7026,13.7172,28400.0
2012-04-16 14:45:00,18.73,18.74,18.71,18.73,18600.0,13.7172,13.7245,13.7026,13.7172,18600.0
2012-04-16 14:50:00,18.73,18.74,18.71,18.71,19800.0,13.7172,13.7245,13.7026,13.7026,19800.0
2012-04-16 14:55:00,18.71,18.72,18.67,18.67,94800.0,13.7026,13.7099,13.6733,13.6733,94800.0
2012-04-16 15:00:00,18.67,18.67,18.6,18.61,72200.0,13.6733,13.6733,13.622,13.6293,72200.0
2012-04-16 15:05:00,18.61,18.64,18.61,18.63,20600.0,13.6293,13.6513,13.6293,13.644,20600.0
2012-04-16 15:10:00,18.63,18.7,18.63,18.7,73400.0,13.644,13.6953,13.644,13.6953,73400.0
2012-04-16 15:15:00,18.7,18.71,18.69,18.7,70400.0,13.6953,13.7026,13.6879,13.6953,70400.0
2012-04-16 15:20:00,18.71,18.71,18.67,18.68,33000.0,13.7026,13.7026,13.6733,13.6806,33000.0
2012-04-16 15:25:00,18.68,18.68,18.64,18.64,22000.0,13.6806,13.6806,13.6513,13.6513,22000.0
2012-04-16 15:30:00,18.64,18.64,18.61,18.61,55200.0,13.6513,13.6513,13.6293,13.6293,55200.0
2012-04-16 15:35:00,18.61,18.64,18.61,18.61,47000.0,13.6293,13.6513,13.6293,13.6293,47000.0
2012-04-16 15:40:00,18.61,18.61,18.59,18.61,41800.0,13.6293,13.6293,13.6147,13.6293,41800.0
2012-04-16 15:45:00,18.61,18.61,18.58,18.58,36800.0,13.6293,13.6293,13.6074,13.6074,36800.0
2012-04-16 15:50:00,18.58,18.59,18.56,18.57,53000.0,13.6074,13.6147,13.5927,13.6,53000.0
2012-04-16 15:55:00,18.56,18.6,18.56,18.6,51800.0,13.5927,13.622,13.5927,13.622,51800.0
2012-04-17 09:30:00,18.72,18.73,18.5,18.7,31200.0,13.7099,13.7172,13.5488,13.6953,31200.0
2012-04-17 09:35:00,18.71,18.85,18.71,18.79,58200.0,13.7026,13.8051,13.7026,13.7612,58200.0
2012-04-17 09:40:00,18.79,18.82,18.76,18.76,12000.0,13.7612,13.7831,13.7392,13.7392,12000.0
2012-04-17 09:45:00,18.76,18.79,18.75,18.77,23400.0,13.7392,13.7612,13.7319,13.7465,23400.0
2012-04-17 09:50:00,18.77,18.81,18.75,18.77,20600.0,13.7465,13.7758,13.7319,13.7465,20600.0
2012-04-17 09:55:00,18.78,18.8,18.77,18.78,37800.0,13.7538,13.7685,13.7465,13.7538,37800.0
2012-04-17 10:00:00,18.78,18.78,18.73,18.74,28600.0,13.7538,13.7538,13.7172,13.7245,28600.0
2012-04-17 10:05:00,18.75,18.82,18.75,18.77,57000.0,13.7319,13.7831,13.7319,13.7465,57000.0
2012-04-17 10:10:00,18.75,18.78,18.75,18.76,24400.0,13.7319,13.7538,13.7319,13.7392,24400.0
2012-04-17 10:15:00,18.76,18.8,18.75,18.78,80000.0,13.7392,13.7685,13.7319,13.7538,80000.0
2012-04-17 10:20:00,18.79,18.79,18.75,18.75,16800.0,13.7612,13.7612,13.7319,13.7319,16800.0
2012-04-17 10:25:00,18.74,18.75,18.73,18.73,12200.0,13.7245,13.7319,13.7172,13.7172,12200.0
2012-04-17 10:30:00,18.73,18.75,18.68,18.68,29400.0,13.7172,13.7319,13.6806,13.6806,29400.0
2012-04-17 10:35:00,18.68,18.71,18.68,18.68,22000.0,13.6806,13.7026,13.6806,13.6806,22000.0
2012-04-17 10:40:00,18.68,18.73,18.67,18.67,24000.0,13.6806,13.7172,13.6733,13.6733,24000.0
2012-04-17 10:45:00,18.67,18.69,18.67,18.68,23600.0,13.6733,13.6879,13.6733,13.6806,23600.0
2012-04-17 10:50:00,18.69,18.73,18.68,18.71,54600.0,13.6879,13.7172,13.6806,13.7026,54600.0
2012-04-17 10:55:00,18.7,18.73,18.66,18.66,24400.0,13.6953,13.7172,13.666,13.666,24400.0
2012-04-17 11:00:00,18.67,18.73,18.67,18.72,50000.0,13.6733,13.7172,13.6733,13.7099,50000.0
2012-04-17 11:05:00,18.72,18.74,18.7,18.72,21000.0,13.7099,13.7245,13.6953,13.7099,21000.0
2012-04-17 11:10:00,18.72,18.75,18.7,18.75,65800.0,13.7099,13.7319,13.6953,13.7319,65800.0
2012-04-17 11:15:00,18.75,18.76,18.72,18.73,18200.0,13.7319,13.7392,13.7099,13.7172,18200.0
2012-04-17 11:20:00,18.73,18.74,18.71,18.71,34800.0,13.7172,13.7245,13.7026,13.7026,34800.0
2012-04-17 11:25:00,18.71,18.71,18.67,18.67,23000.0,13.7026,13.7026,13.6733,13.6733,23000.0
2012-04-17 11:30:00,18.67,18.68,18.65,18.65,23800.0,13.6733,13.6806,13.6586,13.6586,23800.0
2012-04-17 11:35:00,18.65,18.66,18.64,18.65,18200.0,13.6586,13.666,13.6513,13.6586,18200.0
2012-04-17 11:40:00,18.65,18.65,18.62,18.63,27400.0,13.6586,13.6586,13.6367,13.644,27400.0
2012-04-17 11:45:00,18.62,18.67,18.62,18.64,41200.0,13.6367,13.6733,13.6367,13.6513,41200.0
2012-04-17 11:50:00,18.64,18.64,18.61,18.61,20200.0,13.6513,13.6513,13.6293,13.6293,20200.0
2012-04-17 11:55:00,18.61,18.63,18.6,18.6,16400.0,13.6293,13.644,13.622,13.622,16400.0
2012-04-17 12:00:00,18.61,18.63,18.61,18.63,18800.0,13.6293,13.644,13.6293,13.644,18800.0
2012-04-17 12:05:00,18.63,18.66,18.63,18.66,21200.0,13.644,13.666,13.644,13.666,21200.0
2012-04-17 12:10:00,18.66,18.67,18.65,18.66,44800.0,13.666,13.6733,13.6586,13.666,44800.0
2012-04-17 12:15:00,18.66,18.69,18.64,18.68,51200.0,13.666,13.6879,13.6513,13.6806,51200.0
2012-04-17 12:20:00,18.68,18.68,18.67,18.67,19000.0,13.6806,13.6806,13.6733,13.6733,19000.0
2012-04-17 12:25:00,18.68,18.68,18.64,18.65,11600.0,13.6806,13.6806,13.6513,13.6586,11600.0
2012-04-17 12:30:00,18.65,18.68,18.65,18.68,19200.0,13.6586,13.6806,13.6586,13.6806,19200.0
2012-04-17 12:35:00,18.68,18.71,18.68,18.68,16600.0,13.6806,13.7026,13.6806,13.6806,16600.0
2012-04-17 12:40:00,18.68,18.68,18.67,18.68,10200.0,13.6806,13.6806,13.6733,13.6806,10200.0
2012-04-17 12:45:00,18.68,18.68,18.67,18.67,9400.0,13.6806,13.6806,13.6733,13.6733,9400.0
2012-04-17 12:50:00,18.67,18.67,18.64,18.65,17800.0,13.6733,13.6733,13.6513,13.6586,17800.0
2012-04-17 12:55:00,18.65,18.65,18.63,18.63,33600.0,13.6586,13.6586,13.644,13.644,33600.0
2012-04-17 13:00:00,18.63,18.65,18.63,18.64,17000.0,13.644,13.6586,13.644,13.6513,17000.0
2012-04-17 13:05:00,18.64,18.66,18.64,18.64,16400.0,13.6513,13.666,13.6513,13.6513,16400.0
2012-04-17 13:10:00,18.64,18.67,18.64,18.64,17600.0,13.6513,13.6733,13.6513,13.6513,17600.0
2012-04-17 13:15:00,18.64,18.66,18.62,18.63,25400.0,13.6513,13.666,13.6367,13.644,25400.0
2012-04-17 13:20:00,18.64,18.65,18.63,18.63,10400.0,13.6513,13.6586,13.644,13.644,10400.0
2012-04-17 13:25:00,18.63,18.65,18.63,18.63,9600.0,13.644,13.6586,13.644,13.644,9600.0
2012-04-17 13:30:00,18.64,18.65,18.63,18.64,39600.0,13.6513,13.6586,13.644,13.6513,39600.0
2012-04-17 13:35:00,18.64,18.65,18.63,18.63,18800.0,13.6513,13.6586,13.644,13.644,18800.0
2012-04-17 13:40:00,18.64,18.65,18.63,18.63,27600.0,13.6513,13.6586,13.644,13.644,27600.0
2012-04-17 13:45:00,18.63,18.63,18.61,18.61,12000.0,13.644,13.644,13.6293,13.6293,12000.0
2012-04-17 13:50:00,18.61,18.62,18.61,18.61,21200.0,13.6293,13.6367,13.6293,13.6293,21200.0
2012-04-17 13:55:00,18.61,18.69,18.6,18.68,96600.0,13.6293,13.6879,13.622,13.6806,96600.0
2012-04-17 14:00:00,18.68,18.71,18.67,18.69,24800.0,13.6806,13.7026,13.6733,13.6879,24800.0
2012-04-17 14:05:00,18.7,18.72,18.69,18.7,31400.0,13.6953,13.7099,13.6879,13.6953,31400.0
2012-04-17 14:10:00,18.7,18.72,18.7,18.71,47800.0,13.6953,13.7099,13.6953,13.7026,47800.0
2012-04-17 14:15:00,18.71,18.71,18.68,18.7,47800.0,13.7026,13.7026,13.6806,13.6953,47800.0
2012-04-17 14:20:00,18.7,18.73,18.7,18.72,35200.0,13.6953,13.7172,13.6953,13.7099,35200.0
2012-04-17 14:25:00,18.72,18.72,18.68,18.7,80600.0,13.7099,13.7099,13.6806,13.6953,80600.0
2012-04-17 14:30:00,18.71,18.73,18.69,18.7,97400.0,13.7026,13.7172,13.6879,13.6953,97400.0
2012-04-17 14:35:00,18.7,18.72,18.7,18.71,36000.0,13.6953,13.7099,13.6953,13.7026,36000.0
2012-04-17 14:40:00,18.72,18.72,18.68,18.71,34800.0,13.7099,13.7099,13.6806,13.7026,34800.0
2012-04-17 14:45:00,18.71,18.73,18.69,18.69,35800.0,13.7026,13.7172,13.6879,13.6879,35800.0
2012-04-17 14:50:00,18.7,18.7,18.66,18.66,52400.0,13.6953,13.6953,13.666,13.666,52400.0
2012-04-17 14:55:00,18.66,18.68,18.65,18.67,29000.0,13.666,13.6806,13.6586,13.6733,29000.0
2012-04-17 15:00:00,18.67,18.68,18.66,18.68,38400.0,13.6733,13.6806,13.666,13.6806,38400.0
2012-04-17 15:05:00,18.68,18.7,18.68,18.68,61000.0,13.6806,13.6953,13.6806,13.6806,61000.0
2012-04-17 15:10:00,18.69,18.69,18.65,18.66,25400.0,13.6879,13.6879,13.6586,13.666,25400.0
2012-04-17 15:15:00,18.65,18.66,18.64,18.64,22200.0,13.6586,13.666,13.6513,13.6513,22200.0
2012-04-17 15:20:00,18.64,18.68,18.64,18.67,37800.0,13.6513,13.6806,13.6513,13.6733,37800.0
2012-04-17 15:25:00,18.68,18.7,18.67,18.69,34000.0,13.6806,13.6953,13.6733,13.6879,34000.0
2012-04-17 15:30:00,18.7,18.7,18.65,18.65,52800.0,13.6953,13.6953,13.6586,13.6586,52800.0
2012-04-17 15:35:00,18.65,18.66,18.64,18.66,47000.0,13.6586,13.666,13.6513,13.666,47000.0
2012-04-17 15:40:00,18.65,18.66,18.61,18.62,59000.0,13.6586,13.666,13.6293,13.6367,59000.0
2012-04-17 15:45:00,18.62,18.65,18.61,18.62,104800.0,13.6367,13.6586,13.6293,13.6367,104800.0
2012-04-17 15:50:00,18.63,18.64,18.61,18.61,90800.0,13.644,13.6513,13.6293,13.6293,90800.0
2012-04-17 15:55:00,18.61,18.62,18.61,18.61,151200.0,13.6293,13.6367,13.6293,13.6293,151200.0
2012-04-18 09:30:00,18.57,18.57,18.37,18.46,38800.0,13.6,13.6,13.4536,13.5195,38800.0
2012-04-18 09:35:00,18.47,18.54,18.44,18.54,8400.0,13.5268,13.5781,13.5048,13.5781,8400.0
2012-04-18 09:40:00,18.55,18.57,18.54,18.55,9200.0,13.5854,13.6,13.5781,13.5854,9200.0
2012-04-18 09:45:00,18.55,18.58,18.55,18.57,35600.0,13.5854,13.6074,13.5854,13.6,35600.0
2012-04-18 09:50:00,18.57,18.62,18.55,18.61,17000.0,13.6,13.6367,13.5854,13.6293,17000.0
2012-04-18 09:55:00,18.61,18.64,18.61,18.64,5600.0,13.6293,13.6513,13.6293,13.6513,5600.0
2012-04-18 10:00:00,18.64,18.65,18.6,18.61,14400.0,13.6513,13.6586,13.622,13.6293,14400.0
2012-04-18 10:05:00,18.61,18.62,18.61,18.61,15400.0,13.6293,13.6367,13.6293,13.6293,15400.0
2012-04-18 10:10:00,18.61,18.61,18.58,18.59,23000.0,13.6293,13.6293,13.6074,13.6147,23000.0
2012-04-18 10:15:00,18.59,18.59,18.56,18.56,11200.0,13.6147,13.6147,13.5927,13.5927,11200.0
2012-04-18 10:20:00,18.57,18.57,18.55,18.56,16000.0,13.6,13.6,13.5854,13.5927,16000.0
2012-04-18 10:25:00,18.56,18.58,18.55,18.58,16000.0,13.5927,13.6074,13.5854,13.6074,16000.0
2012-04-18 10:30:00,18.57,18.61,18.56,18.61,9800.0,13.6,13.6293,13.5927,13.6293,9800.0
2012-04-18 10:35:00,18.61,18.64,18.61,18.63,13000.0,13.6293,13.6513,13.6293,13.644,13000.0
2012-04-18 10:40:00,18.63,18.66,18.63,18.64,20800.0,13.644,13.666,13.644,13.6513,20800.0
2012-04-18 10:45:00,18.65,18.68,18.65,18.67,4800.0,13.6586,13.6806,13.6586,13.6733,4800.0
2012-04-18 10:50:00,18.67,18.67,18.65,18.66,8000.0,13.6733,13.6733,13.6586,13.666,8000.0
2012-04-18 10:55:00,18.66,18.66,18.66,18.66,3800.0,13.666,13.666,13.666,13.666,3800.0
2012-04-18 11:00:00,18.66,18.66,18.63,18.63,9400.0,13.666,13.666,13.644,13.644,9400.0
2012-04-18 11:05:00,18.63,18.63,18.57,18.57,23000.0,13.644,13.644,13.6,13.6,23000.0
2012-04-18 11:10:00,18.57,18.57,18.54,18.55,24000.0,13.6,13.6,13.5781,13.5854,24000.0
2012-04-18 11:15:00,18.55,18.56,18.54,18.56,22200.0,13.5854,13.5927,13.5781,13.5927,22200.0
2012-04-18 11:20:00,18.56,18.57,18.55,18.57,15400.0,13.5927,13.6,13.5854,13.6,15400.0
2012-04-18 11:25:00,18.57,18.58,18.56,18.57,8800.0,13.6,13.6074,13.5927,13.6,8800.0
2012-04-18 11:30:00,18.58,18.58,18.57,18.57,11000.0,13.6074,13.6074,13.6,13.6,11000.0
2012-04-18 11:35:00,18.57,18.58,18.57,18.58,6000.0,13.6,13.6074,13.6,13.6074,6000.0
2012-04-18 11:40:00,18.57,18.57,18.55,18.55,22400.0,13.6,13.6,13.5854,13.5854,22400.0
2012-04-18 11:45:00,18.55,18.59,18.54,18.58,63400.0,13.5854,13.6147,13.5781,13.6074,63400.0
2012-04-18 11:50:00,18.58,18.6,18.58,18.6,14800.0,13.6074,13.622,13.6074,13.622,14800.0
2012-04-18 11:55:00,18.61,18.62,18.61,18.62,7400.0,13.6293,13.6367,13.6293,13.6367,7400.0
2012-04-18 12:00:00,18.63,18.64,18.61,18.64,20200.0,13.644,13.6513,13.6293,13.6513,20200.0
2012-04-18 12:05:00,18.64,18.65,18.64,18.65,10800.0,13.6513,13.6586,13.6513,13.6586,10800.0
2012-04-18 12:10:00,18.65,18.65,18.64,18.65,12800.0,13.6586,13.6586,13.6513,13.6586,12800.0
2012-04-18 12:15:00,18.65,18.66,18.64,18.65,21600.0,13.6586,13.666,13.6513,13.6586,21600.0
2012-04-18 12:20:00,18.65,18.65,18.64,18.64,24600.0,13.6586,13.6586,13.6513,13.6513,24600.0
2012-04-18 12:25:00,18.64,18.64,18.61,18.63,22600.0,13.6513,13.6513,13.6293,13.644,22600.0
2012-04-18 12:30:00,18.63,18.64,18.62,18.62,10600.0,13.644,13.6513,13.6367,13.6367,10600.0
2012-04-18 12:35:00,18.63,18.63,18.62,18.63,15000.0,13.644,13.644,13.6367,13.644,15000.0
2012-04-18 12:40:00,18.63,18.64,18.63,18.64,8800.0,13.644,13.6513,13.644,13.6513,8800.0
2012-04-18 12:45:00,18.64,18.64,18.63,18.63,7400.0,13.6513,13.6513,13.644,13.644,7400.0
2012-04-18 12:50:00,18.63,18.63,18.62,18.62,9600.0,13.644,13.644,13.6367,13.6367,9600.0
2012-04-18 12:55:00,18.61,18.62,18.61,18.62,25400.0,13.6293,13.6367,13.6293,13.6367,25400.0
2012-04-18 13:00:00,18.62,18.64,18.61,18.64,11200.0,13.6367,13.6513,13.6293,13.6513,11200.0
2012-04-18 13:05:00,18.64,18.66,18.64,18.65,10400.0,13.6513,13.666,13.6513,13.6586,10400.0
2012-04-18 13:10:00,18.65,18.65,18.63,18.63,5000.0,13.6586,13.6586,13.644,13.644,5000.0
2012-04-18 13:15:00,18.63,18.63,18.61,18.63,13200.0,13.644,13.644,13.6293,13.644,13200.0
2012-04-18 13:20:00,18.63,18.63,18.63,18.63,4000.0,13.644,13.644,13.644,13.644,4000.0
2012-04-18 13:25:00,18.63,18.64,18.61,18.62,32000.0,13.644,13.6513,13.6293,13.6367,32000.0
2012-04-18 13:30:00,18.62,18.64,18.62,18.63,25800.0,13.6367,13.6513,13.6367,13.644,25800.0
2012-04-18 13:35:00,18.63,18.63,18.6,18.6,14200.0,13.644,13.644,13.622,13.622,14200.0
2012-04-18 13:40:00,18.59,18.63,18.59,18.63,70400.0,13.6147,13.644,13.6147,13.644,70400.0
2012-04-18 13:45:00,18.63,18.63,18.63,18.63,13600.0,13.644,13.644,13.644,13.644,13600.0
2012-04-18 13:50:00,18.63,18.66,18.63,18.65,14000.0,13.644,13.666,13.644,13.6586,14000.0
2012-04-18 13:55:00,18.65,18.65,18.63,18.63,18600.0,13.6586,13.6586,13.644,13.644,18600.0
2012-04-18 14:00:00,18.63,18.65,18.63,18.65,8600.0,13.644,13.6586,13.644,13.6586,8600.0
2012-04-18 14:05:00,18.65,18.68,18.65,18.67,186800.0,13.6586,13.6806,13.6586,13.6733,186800.0
2012-04-18 14:10:00,18.67,18.7,18.67,18.7,22400.0,13.6733,13.6953,13.6733,13.6953,22400.0
2012-04-18 14:15:00,18.7,18.73,18.7,18.73,17400.0,13.6953,13.7172,13.6953,13.7172,17400.0
2012-04-18 14:20:00,18.73,18.79,18.73,18.77,106000.0,13.7172,13.7612,13.7172,13.7465,106000.0
2012-04-18 14:25:00,18.77,18.82,18.77,18.78,78200.0,13.7465,13.7831,13.7465,13.7538,78200.0
2012-04-18 14:30:00,18.78,18.86,18.78,18.83,109200.0,13.7538,13.8124,13.7538,13.7905,109200.0
2012-04-18 14:35:00,18.83,18.85,18.82,18.84,25200.0,13.7905,13.8051,13.7831,13.7978,25200.0
2012-04-18 14:40:00,18.83,18.88,18.83,18.88,82400.0,13.7905,13.8271,13.7905,13.8271,82400.0
2012-04-18 14:45:00,18.88,18.9,18.88,18.89,52400.0,13.8271,13.8417,13.8271,13.8344,52400.0
2012-04-18 14:50:00,18.88,18.92,18.88,18.9,27600.0,13.8271,13.8564,13.8271,13.8417,27600.0
2012-04-18 14:55:00,18.89,18.94,18.88,18.88,94200.0,13.8344,13.871,13.8271,13.8271,94200.0
2012-04-18 15:00:00,18.88,18.97,18.88,18.96,132200.0,13.8271,13.893,13.8271,13.8857,132200.0
2012-04-18 15:05:00,18.96,18.96,18.94,18.95,47000.0,13.8857,13.8857,13.871,13.8783,47000.0
2012-04-18 15:10:00,18.95,19.0,18.95,18.97,157800.0,13.8783,13.915,13.8783,13.893,157800.0
2012-04-18 15:15:00,18.97,18.97,18.96,18.97,38800.0,13.893,13.893,13.8857,13.893,38800.0
2012-04-18 15:20:00,18.97,19.0,18.97,19.0,77600.0,13.893,13.915,13.893,13.915,77600.0
2012-04-18 15:25:00,18.99,18.99,18.93,18.94,72400.0,13.9076,13.9076,13.8637,13.871,72400.0
2012-04-18 15:30:00,18.94,18.96,18.93,18.96,43000.0,13.871,13.8857,13.8637,13.8857,43000.0
2012-04-18 15:35:00,18.96,18.97,18.95,18.95,61200.0,13.8857,13.893,13.8783,13.8783,61200.0
2012-04-18 15:40:00,18.95,18.96,18.93,18.96,66000.0,13.8783,13.8857,13.8637,13.8857,66000.0
2012-04-18 15:45:00,18.96,19.05,18.93,19.01,262400.0,13.8857,13.9516,13.8637,13.9223,262400.0
2012-04-18 15:50:00,19.01,19.05,19.0,19.04,201200.0,13.9223,13.9516,13.915,13.9443,201200.0
2012-04-18 15:55:00,19.04,19.05,18.96,18.96,222600.0,13.9443,13.9516,13.8857,13.8857,222600.0
2012-04-19 09:30:00,18.93,18.93,18.82,18.84,19200.0,13.8637,13.8637,13.7831,13.7978,19200.0
2012-04-19 09:35:00,18.85,18.9,18.83,18.84,26600.0,13.8051,13.8417,13.7905,13.7978,26600.0
2012-04-19 09:40:00,18.85,18.93,18.83,18.92,17200.0,13.8051,13.8637,13.7905,13.8564,17200.0
2012-04-19 09:45:00,18.93,19.01,18.91,19.0,15600.0,13.8637,13.9223,13.8491,13.915,15600.0
2012-04-19 09:50:00,19.0,19.01,18.94,19.01,14000.0,13.915,13.9223,13.871,13.9223,14000.0
2012-04-19 09:55:00,19.02,19.09,19.0,19.08,22600.0,13.9296,13.9809,13.915,13.9736,22600.0
2012-04-19 10:00:00,19.07,19.07,18.9,18.92,75200.0,13.9662,13.9662,13.8417,13.8564,75200.0
2012-04-19 10:05:00,18.92,18.93,18.86,18.86,51200.0,13.8564,13.8637,13.8124,13.8124,51200.0
2012-04-19 10:10:00,18.86,18.96,18.85,18.93,50200.0,13.8124,13.8857,13.8051,13.8637,50200.0
2012-04-19 10:15:00,18.93,18.97,18.93,18.97,43200.0,13.8637,13.893,13.8637,13.893,43200.0
2012-04-19 10:20:00,18.97,19.09,18.97,19.06,47000.0,13.893,13.9809,13.893,13.9589,47000.0
2012-04-19 10:25:00,19.06,19.09,19.05,19.05,28000.0,13.9589,13.9809,13.9516,13.9516,28000.0
2012-04-19 10:30:00,19.06,19.12,19.06,19.11,23400.0,13.9589,14.0028,13.9589,13.9955,23400.0
2012-04-19 10:35:00,19.12,19.2,19.12,19.18,32000.0,14.0028,14.0614,14.0028,14.0468,32000.0
2012-04-19 10:40:00,19.18,19.24,19.18,19.2,54400.0,14.0468,14.0907,14.0468,14.0614,54400.0
2012-04-19 10:45:00,19.21,19.21,19.16,19.18,9800.0,14.0688,14.0688,14.0321,14.0468,9800.0
2012-04-19 10:50:00,19.18,19.19,19.13,19.15,18800.0,14.0468,14.0541,14.0102,14.0248,18800.0
2012-04-19 10:55:00,19.16,19.17,19.09,19.13,27600.0,14.0321,14.0395,13.9809,14.0102,27600.0
2012-04-19 11:00:00,19.12,19.15,19.12,19.15,8200.0,14.0028,14.0248,14.0028,14.0248,8200.0
2012-04-19 11:05:00,19.15,19.16,19.11,19.12,9200.0,14.0248,14.0321,13.9955,14.0028,9200.0
2012-04-19 11:10:00,19.11,19.11,19.06,19.08,17600.0,13.9955,13.9955,13.9589,13.9736,17600.0
2012-04-19 11:15:00,19.08,19.13,19.08,19.09,10000.0,13.9736,14.0102,13.9736,13.9809,10000.0
2012-04-19 11:20:00,19.08,19.1,19.04,19.04,55600.0,13.9736,13.9882,13.9443,13.9443,55600.0
2012-04-19 11:25:00,19.03,19.04,19.0,19.03,22200.0,13.9369,13.9443,13.915,13.9369,22200.0
2012-04-19 11:30:00,19.03,19.04,19.0,19.01,35400.0,13.9369,13.9443,13.915,13.9223,35400.0
2012-04-19 11:35:00,19.02,19.03,19.01,19.03,17200.0,13.9296,13.9369,13.9223,13.9369,17200.0
2012-04-19 11:40:00,19.04,19.05,19.01,19.04,19800.0,13.9443,13.9516,13.9223,13.9443,19800.0
2012-04-19 11:45:00,19.04,19.06,19.0,19.06,15000.0,13.9443,13.9589,13.915,13.9589,15000.0
2012-04-19 11:50:00,19.07,19.12,19.05,19.11,23200.0,13.9662,14.0028,13.9516,13.9955,23200.0
2012-04-19 11:55:00,19.11,19.13,19.1,19.1,25000.0,13.9955,14.0102,13.9882,13.9882,25000.0
2012-04-19 12:00:00,19.1,19.1,19.0,19.01,27600.0,13.9882,13.9882,13.915,13.9223,27600.0
2012-04-19 12:05:00,19.0,19.02,19.0,19.01,24000.0,13.915,13.9296,13.915,13.9223,24000.0
2012-04-19 12:10:00,19.0,19.05,19.0,19.02,16000.0,13.915,13.9516,13.915,13.9296,16000.0
2012-04-19 12:15:00,19.02,19.03,19.0,19.02,12200.0,13.9296,13.9369,13.915,13.9296,12200.0
2012-04-19 12:20:00,19.02,19.02,18.99,18.99,17600.0,13.9296,13.9296,13.9076,13.9076,17600.0
2012-04-19 12:25:00,18.99,19.0,18.99,19.0,13800.0,13.9076,13.915,13.9076,13.915,13800.0
2012-04-19 12:30:00,18.99,19.01,18.98,19.0,21400.0,13.9076,13.9223,13.9003,13.915,21400.0
2012-04-19 12:35:00,19.0,19.03,19.0,19.02,5000.0,13.915,13.9369,13.915,13.9296,5000.0
2012-04-19 12:40:00,19.01,19.02,19.0,19.0,12400.0,13.9223,13.9296,13.915,13.915,12400.0
2012-04-19 12:45:00,19.0,19.02,19.0,19.0,7200.0,13.915,13.9296,13.915,13.915,7200.0
2012-04-19 12:50:00,19.0,19.02,19.0,19.02,7400.0,13.915,13.9296,13.915,13.9296,7400.0
2012-04-19 12:55:00,19.02,19.03,19.0,19.0,28400.0,13.9296,13.9369,13.915,13.915,28400.0
2012-04-19 13:00:00,19.0,19.03,19.0,19.03,17600.0,13.915,13.9369,13.915,13.9369,17600.0
2012-04-19 13:05:00,19.02,19.03,19.0,19.03,11600.0,13.9296,13.9369,13.915,13.9369,11600.0
2012-04-19 13:10:00,19.02,19.02,19.0,19.01,164000.0,13.9296,13.9296,13.915,13.9223,164000.0
2012-04-19 13:15:00,19.01,19.02,18.99,19.0,53200.0,13.9223,13.9296,13.9076,13.915,53200.0
2012-04-19 13:20:00,19.0,19.0,18.96,18.98,27600.0,13.915,13.915,13.8857,13.9003,27600.0
2012-04-19 13:25:00,18.97,18.99,18.96,18.98,13600.0,13.893,13.9076,13.8857,13.9003,13600.0
2012-04-19 13:30:00,18.98,19.03,18.96,19.03,22800.0,13.9003,13.9369,13.8857,13.9369,22800.0
2012-04-19 13:35:00,19.03,19.03,18.99,19.03,18600.0,13.9369,13.9369,13.9076,13.9369,18600.0
2012-04-19 13:40:00,19.03,19.03,19.0,19.0,9200.0,13.9369,13.9369,13.915,13.915,9200.0
2012-04-19 13:45:00,19.0,19.02,18.99,19.0,18600.0,13.915,13.9296,13.9076,13.915,18600.0
2012-04-19 13:50:00,19.0,19.04,19.0,19.02,35600.0,13.915,13.9443,13.915,13.9296,35600.0
2012-04-19 13:55:00,19.02,19.04,19.0,19.02,49800.0,13.9296,13.9443,13.915,13.9296,49800.0
2012-04-19 14:00:00,19.01,19.05,19.01,19.04,46400.0,13.9223,13.9516,13.9223,13.9443,46400.0
2012-04-19 14:05:00,19.05,19.05,19.02,19.02,46600.0,13.9516,13.9516,13.9296,13.9296,46600.0
2012-04-19 14:10:00,19.02,19.04,19.01,19.03,44600.0,13.9296,13.9443,13.9223,13.9369,44600.0
2012-04-19 14:15:00,19.04,19.04,18.99,19.03,52200.0,13.9443,13.9443,13.9076,13.9369,52200.0
2012-04-19 14:20:00,19.03,19.04,19.01,19.04,50600.0,13.9369,13.9443,13.9223,13.9443,50600.0
2012-04-19 14:25:00,19.05,19.05,19.0,19.0,55600.0,13.9516,13.9516,13.915,13.915,55600.0
2012-04-19 14:30:00,19.0,19.01,18.96,18.98,105800.0,13.915,13.9223,13.8857,13.9003,105800.0
2012-04-19 14:35:00,18.98,18.98,18.94,18.95,74400.0,13.9003,13.9003,13.871,13.8783,74400.0
2012-04-19 14:40:00,18.96,18.96,18.91,18.92,48600.0,13.8857,13.8857,13.8491,13.8564,48600.0
2012-04-19 14:45:00,18.92,18.93,18.86,18.93,180400.0,13.8564,13.8637,13.8124,13.8637,180400.0
2012-04-19 14:50:00,18.93,18.95,18.93,18.95,43400.0,13.8637,13.8783,13.8637,13.8783,43400.0
2012-04-19 14:55:00,18.96,18.97,18.95,18.95,33200.0,13.8857,13.893,13.8783,13.8783,33200.0
2012-04-19 15:00:00,18.95,19.0,18.95,18.99,50200.0,13.8783,13.915,13.8783,13.9076,50200.0
2012-04-19 15:05:00,18.99,18.99,18.95,18.98,46400.0,13.9076,13.9076,13.8783,13.9003,46400.0
2012-04-19 15:10:00,18.98,19.0,18.97,18.99,73400.0,13.9003,13.915,13.893,13.9076,73400.0
2012-04-19 15:15:00,18.99,19.0,18.97,19.0,50200.0,13.9076,13.915,13.893,13.915,50200.0
2012-04-19 15:20:00,19.0,19.01,18.99,19.01,72600.0,13.915,13.9223,13.9076,13.9223,72600.0
2012-04-19 15:25:00,19.0,19.06,19.0,19.05,60400.0,13.915,13.9589,13.915,13.9516,60400.0
2012-04-19 15:30:00,19.05,19.07,19.03,19.07,57000.0,13.9516,13.9662,13.9369,13.9662,57000.0
2012-04-19 15:35:00,19.07,19.1,19.06,19.1,75400.0,13.9662,13.9882,13.9589,13.9882,75400.0
2012-04-19 15:40:00,19.1,19.11,19.08,19.11,89800.0,13.9882,13.9955,13.9736,13.9955,89800.0
2012-04-19 15:45:00,19.11,19.14,19.1,19.11,131600.0,13.9955,14.0175,13.9882,13.9955,131600.0
2012-04-19 15:50:00,19.11,19.12,19.05,19.08,115000.0,13.9955,14.0028,13.9516,13.9736,115000.0
2012-04-19 15:55:00,19.08,19.08,19.04,19.04,278400.0,13.9736,13.9736,13.9443,13.9443,278400.0
2012-04-20 09:30:00,19.06,19.15,19.01,19.14,64200.0,13.9589,14.0248,13.9223,14.0175,64200.0
2012-04-20 09:35:00,19.16,19.19,19.12,19.18,71800.0,14.0321,14.0541,14.0028,14.0468,71800.0
2012-04-20 09:40:00,19.18,19.31,19.18,19.26,174000.0,14.0468,14.142,14.0468,14.1054,174000.0
2012-04-20 09:45:00,19.27,19.28,19.13,19.13,82400.0,14.1127,14.12,14.0102,14.0102,82400.0
2012-04-20 09:50:00,19.11,19.18,19.1,19.18,96200.0,13.9955,14.0468,13.9882,14.0468,96200.0
2012-04-20 09:55:00,19.17,19.2,19.16,19.18,91200.0,14.0395,14.0614,14.0321,14.0468,91200.0
2012-04-20 10:00:00,19.18,19.2,19.13,19.16,156600.0,14.0468,14.0614,14.0102,14.0321,156600.0
2012-04-20 10:05:00,19.16,19.19,19.14,19.17,63800.0,14.0321,14.0541,14.0175,14.0395,63800.0
2012-04-20 10:10:00,19.18,19.18,19.15,19.16,33000.0,14.0468,14.0468,14.0248,14.0321,33000.0
2012-04-20 10:15:00,19.17,19.2,19.15,19.19,46800.0,14.0395,14.0614,14.0248,14.0541,46800.0
2012-04-20 10:20:00,19.19,19.24,19.18,19.24,61200.0,14.0541,14.0907,14.0468,14.0907,61200.0
2012-04-20 10:25:00,19.24,19.26,19.22,19.23,57800.0,14.0907,14.1054,14.0761,14.0834,57800.0
2012-04-20 10:30:00,19.23,19.25,19.21,19.21,35200.0,14.0834,14.0981,14.0688,14.0688,35200.0
2012-04-20 10:35:00,19.21,19.25,19.21,19.24,103400.0,14.0688,14.0981,14.0688,14.0907,103400.0
2012-04-20 10:40:00,19.24,19.25,19.2,19.24,28600.0,14.0907,14.0981,14.0614,14.0907,28600.0
2012-04-20 10:45:00,19.22,19.23,19.2,19.2,40000.0,14.0761,14.0834,14.0614,14.0614,40000.0
2012-04-20 10:50:00,19.2,19.21,19.14,19.18,33000.0,14.0614,14.0688,14.0175,14.0468,33000.0
2012-04-20 10:55:00,19.18,19.21,19.17,19.18,15200.0,14.0468,14.0688,14.0395,14.0468,15200.0
2012-04-20 11:00:00,19.17,19.18,19.15,19.18,22400.0,14.0395,14.0468,14.0248,14.0468,22400.0
2012-04-20 11:05:00,19.17,19.2,19.16,19.17,36000.0,14.0395,14.0614,14.0321,14.0395,36000.0
2012-04-20 11:10:00,19.16,19.18,19.14,19.16,52800.0,14.0321,14.0468,14.0175,14.0321,52800.0
2012-04-20 11:15:00,19.16,19.21,19.15,19.21,38800.0,14.0321,14.0688,14.0248,14.0688,38800.0
2012-04-20 11:20:00,19.21,19.22,19.18,19.18,23600.0,14.0688,14.0761,14.0468,14.0468,23600.0
2012-04-20 11:25:00,19.18,19.2,19.18,19.18,17000.0,14.0468,14.0614,14.0468,14.0468,17000.0
2012-04-20 11:30:00,19.18,19.21,19.18,19.19,27800.0,14.0468,14.0688,14.0468,14.0541,27800.0
2012-04-20 11:35:00,19.2,19.2,19.17,19.18,51400.0,14.0614,14.0614,14.0395,14.0468,51400.0
2012-04-20 11:40:00,19.18,19.19,19.17,19.18,23400.0,14.0468,14.0541,14.0395,14.0468,23400.0
2012-04-20 11:45:00,19.19,19.21,19.18,19.21,23400.0,14.0541,14.0688,14.0468,14.0688,23400.0
2012-04-20 11:50:00,19.21,19.21,19.19,19.2,19600.0,14.0688,14.0688,14.0541,14.0614,19600.0
2012-04-20 11:55:00,19.2,19.21,19.17,19.21,79800.0,14.0614,14.0688,14.0395,14.0688,79800.0
2012-04-20 12:00:00,19.2,19.25,19.19,19.24,20200.0,14.0614,14.0981,14.0541,14.0907,20200.0
2012-04-20 12:05:00,19.23,19.23,19.19,19.19,12400.0,14.0834,14.0834,14.0541,14.0541,12400.0
2012-04-20 12:10:00,19.19,19.22,19.19,19.22,8600.0,14.0541,14.0761,14.0541,14.0761,8600.0
2012-04-20 12:15:00,19.22,19.22,19.2,19.22,9600.0,14.0761,14.0761,14.0614,14.0761,9600.0
2012-04-20 12:20:00,19.21,19.23,19.21,19.21,39000.0,14.0688,14.0834,14.0688,14.0688,39000.0
2012-04-20 12:25:00,19.2,19.24,19.2,19.23,56000.0,14.0614,14.0907,14.0614,14.0834,56000.0
2012-04-20 12:30:00,19.24,19.24,19.24,19.24,5800.0,14.0907,14.0907,14.0907,14.0907,5800.0
2012-04-20 12:35:00,19.24,19.25,19.24,19.25,36600.0,14.0907,14.0981,14.0907,14.0981,36600.0
2012-04-20 12:40:00,19.25,19.25,19.23,19.24,52400.0,14.0981,14.0981,14.0834,14.0907,52400.0
2012-04-20 12:45:00,19.25,19.25,19.23,19.25,23200.0,14.0981,14.0981,14.0834,14.0981,23200.0
2012-04-20 12:50:00,19.25,19.26,19.24,19.24,12400.0,14.0981,14.1054,14.0907,14.0907,12400.0
2012-04-20 12:55:00,19.25,19.25,19.24,19.25,27800.0,14.0981,14.0981,14.0907,14.0981,27800.0
2012-04-20 13:00:00,19.25,19.26,19.24,19.25,24400.0,14.0981,14.1054,14.0907,14.0981,24400.0
2012-04-20 13:05:00,19.25,19.25,19.24,19.25,29800.0,14.0981,14.0981,14.0907,14.0981,29800.0
2012-04-20 13:10:00,19.25,19.27,19.25,19.25,36800.0,14.0981,14.1127,14.0981,14.0981,36800.0
2012-04-20 13:15:00,19.25,19.25,19.21,19.23,17800.0,14.0981,14.0981,14.0688,14.0834,17800.0
2012-04-20 13:20:00,19.23,19.24,19.21,19.22,74800.0,14.0834,14.0907,14.0688,14.0761,74800.0
2012-04-20 13:25:00,19.21,19.21,19.16,19.16,46000.0,14.0688,14.0688,14.0321,14.0321,46000.0
2012-04-20 13:30:00,19.16,19.16,19.09,19.09,32000.0,14.0321,14.0321,13.9809,13.9809,32000.0
2012-04-20 13:35:00,19.09,19.1,19.09,19.1,31000.0,13.9809,13.9882,13.9809,13.9882,31000.0
2012-04-20 13:40:00,19.1,19.1,19.08,19.08,21400.0,13.9882,13.9882,13.9736,13.9736,21400.0
2012-04-20 13:45:00,19.08,19.1,19.08,19.09,26800.0,13.9736,13.9882,13.9736,13.9809,26800.0
2012-04-20 13:50:00,19.09,19.1,19.07,19.1,72400.0,13.9809,13.9882,13.9662,13.9882,72400.0
2012-04-20 13:55:00,19.1,19.11,19.09,19.1,22200.0,13.9882,13.9955,13.9809,13.9882,22200.0
2012-04-20 14:00:00,19.1,19.1,19.08,19.09,21800.0,13.9882,13.9882,13.9736,13.9809,21800.0
2012-04-20 14:05:00,19.09,19.09,19.07,19.07,54200.0,13.9809,13.9809,13.9662,13.9662,54200.0
2012-04-20 14:10:00,19.07,19.1,19.07,19.1,42000.0,13.9662,13.9882,13.9662,13.9882,42000.0
2012-04-20 14:15:00,19.09,19.11,19.08,19.1,29800.0,13.9809,13.9955,13.9736,13.9882,29800.0
2012-04-20 14:20:00,19.1,19.14,19.09,19.13,29000.0,13.9882,14.0175,13.9809,14.0102,29000.0
2012-04-20 14:25:00,19.13,19.17,19.13,19.17,35800.0,14.0102,14.0395,14.0102,14.0395,35800.0
2012-04-20 14:30:00,19.17,19.17,19.15,19.16,12800.0,14.0395,14.0395,14.0248,14.0321,12800.0
2012-04-20 14:35:00,19.15,19.17,19.14,19.17,37600.0,14.0248,14.0395,14.0175,14.0395,37600.0
2012-04-20 14:40:00,19.18,19.2,19.18,19.18,28200.0,14.0468,14.0614,14.0468,14.0468,28200.0
2012-04-20 14:45:00,19.18,19.19,19.17,19.19,24600.0,14.0468,14.0541,14.0395,14.0541,24600.0
2012-04-20 14:50:00,19.18,19.21,19.18,19.2,39800.0,14.0468,14.0688,14.0468,14.0614,39800.0
2012-04-20 14:55:00,19.21,19.22,19.2,19.22,45800.0,14.0688,14.0761,14.0614,14.0761,45800.0
2012-04-20 15:00:00,19.22,19.25,19.22,19.24,98200.0,14.0761,14.0981,14.0761,14.0907,98200.0
2012-04-20 15:05:00,19.24,19.28,19.24,19.25,94400.0,14.0907,14.12,14.0907,14.0981,94400.0
2012-04-20 15:10:00,19.25,19.29,19.24,19.28,106000.0,14.0981,14.1274,14.0907,14.12,106000.0
2012-04-20 15:15:00,19.27,19.28,19.24,19.25,44800.0,14.1127,14.12,14.0907,14.0981,44800.0
2012-04-20 15:20:00,19.26,19.27,19.21,19.21,64600.0,14.1054,14.1127,14.0688,14.0688,64600.0
2012-04-20 15:25:00,19.21,19.21,19.19,19.2,27200.0,14.0688,14.0688,14.0541,14.0614,27200.0
2012-04-20 15:30:00,19.2,19.23,19.18,19.22,50800.0,14.0614,14.0834,14.0468,14.0761,50800.0
2012-04-20 15:35:00,19.21,19.25,19.21,19.24,46800.0,14.0688,14.0981,14.0688,14.0907,46800.0
2012-04-20 15:40:00,19.24,19.25,19.22,19.24,87200.0,14.0907,14.0981,14.0761,14.0907,87200.0
2012-04-20 15:45:00,19.24,19.24,19.22,19.23,72000.0,14.0907,14.0907,14.0761,14.0834,72000.0
2012-04-20 15:50:00,19.23,19.23,19.19,19.2,78400.0,14.0834,14.0834,14.0541,14.0614,78400.0
2012-04-20 15:55:00,19.2,19.22,19.18,19.21,231800.0,14.0614,14.0761,14.0468,14.0688,231800.0
2012-04-23 09:30:00,19.01,19.05,18.92,18.95,26600.0,13.9223,13.9516,13.8564,13.8783,26600.0
2012-04-23 09:35:00,18.94,18.96,18.9,18.9,12000.0,13.871,13.8857,13.8417,13.8417,12000.0
2012-04-23 09:40:00,18.92,18.99,18.91,18.97,32800.0,13.8564,13.9076,13.8491,13.893,32800.0
2012-04-23 09:45:00,18.97,19.0,18.93,18.98,24000.0,13.893,13.915,13.8637,13.9003,24000.0
2012-04-23 09:50:00,18.98,18.99,18.93,18.97,42400.0,13.9003,13.9076,13.8637,13.893,42400.0
2012-04-23 09:55:00,18.96,18.97,18.91,18.91,48800.0,13.8857,13.893,13.8491,13.8491,48800.0
2012-04-23 10:00:00,18.91,18.91,18.86,18.88,33200.0,13.8491,13.8491,13.8124,13.8271,33200.0
2012-04-23 10:05:00,18.88,18.88,18.8,18.81,22600.0,13.8271,13.8271,13.7685,13.7758,22600.0
2012-04-23 10:10:00,18.81,18.81,18.79,18.8,14200.0,13.7758,13.7758,13.7612,13.7685,14200.0
2012-04-23 10:15:00,18.8,18.83,18.79,18.79,21400.0,13.7685,13.7905,13.7612,13.7612,21400.0
2012-04-23 10:20:00,18.79,18.89,18.78,18.88,53200.0,13.7612,13.8344,13.7538,13.8271,53200.0
2012-04-23 10:25:00,18.88,18.88,18.85,18.85,6400.0,13.8271,13.8271,13.8051,13.8051,6400.0
2012-04-23 10:30:00,18.85,18.86,18.81,18.86,25400.0,13.8051,13.8124,13.7758,13.8124,25400.0
2012-04-23 10:35:00,18.86,18.86,18.83,18.86,16400.0,13.8124,13.8124,13.7905,13.8124,16400.0
2012-04-23 10:40:00,18.85,18.85,18.82,18.83,15800.0,13.8051,13.8051,13.7831,13.7905,15800.0
2012-04-23 10:45:00,18.83,18.83,18.8,18.82,22600.0,13.7905,13.7905,13.7685,13.7831,22600.0
2012-04-23 10:50:00,18.82,18.86,18.8,18.85,20600.0,13.7831,13.8124,13.7685,13.8051,20600.0
2012-04-23 10:55:00,18.85,18.86,18.84,18.84,17400.0,13.8051,13.8124,13.7978,13.7978,17400.0
2012-04-23 11:00:00,18.84,18.85,18.83,18.85,15800.0,13.7978,13.8051,13.7905,13.8051,15800.0
2012-04-23 11:05:00,18.85,18.85,18.84,18.84,10600.0,13.8051,13.8051,13.7978,13.7978,10600.0
2012-04-23 11:10:00,18.84,18.85,18.83,18.83,129000.0,13.7978,13.8051,13.7905,13.7905,129000.0
2012-04-23 11:15:00,18.82,18.84,18.8,18.81,33200.0,13.7831,13.7978,13.7685,13.7758,33200.0
2012-04-23 11:20:00,18.8,18.82,18.8,18.8,12800.0,13.7685,13.7831,13.7685,13.7685,12800.0
2012-04-23 11:25:00,18.8,18.8,18.78,18.78,12800.0,13.7685,13.7685,13.7538,13.7538,12800.0
2012-04-23 11:30:00,18.77,18.79,18.76,18.77,14400.0,13.7465,13.7612,13.7392,13.7465,14400.0
2012-04-23 11:35:00,18.77,18.77,18.74,18.74,13600.0,13.7465,13.7465,13.7245,13.7245,13600.0
2012-04-23 11:40:00,18.74,18.76,18.74,18.75,10400.0,13.7245,13.7392,13.7245,13.7319,10400.0
2012-04-23 11:45:00,18.75,18.79,18.75,18.79,9600.0,13.7319,13.7612,13.7319,13.7612,9600.0
2012-04-23 11:50:00,18.79,18.79,18.78,18.78,11400.0,13.7612,13.7612,13.7538,13.7538,11400.0
2012-04-23 11:55:00,18.78,18.79,18.78,18.79,11600.0,13.7538,13.7612,13.7538,13.7612,11600.0
2012-04-23 12:00:00,18.79,18.81,18.79,18.8,7600.0,13.7612,13.7758,13.7612,13.7685,7600.0
2012-04-23 12:05:00,18.8,18.83,18.8,18.83,17400.0,13.7685,13.7905,13.7685,13.7905,17400.0
2012-04-23 12:10:00,18.83,18.83,18.8,18.81,23400.0,13.7905,13.7905,13.7685,13.7758,23400.0
2012-04-23 12:15:00,18.81,18.82,18.81,18.81,5800.0,13.7758,13.7831,13.7758,13.7758,5800.0
2012-04-23 12:20:00,18.81,18.81,18.79,18.8,11400.0,13.7758,13.7758,13.7612,13.7685,11400.0
2012-04-23 12:25:00,18.81,18.83,18.8,18.83,15400.0,13.7758,13.7905,13.7685,13.7905,15400.0
2012-04-23 12:30:00,18.82,18.83,18.81,18.83,14600.0,13.7831,13.7905,13.7758,13.7905,14600.0
2012-04-23 12:35:00,18.83,18.86,18.83,18.85,18800.0,13.7905,13.8124,13.7905,13.8051,18800.0
2012-04-23 12:40:00,18.85,18.86,18.83,18.84,11200.0,13.8051,13.8124,13.7905,13.7978,11200.0
2012-04-23 12:45:00,18.84,18.84,18.79,18.79,11600.0,13.7978,13.7978,13.7612,13.7612,11600.0
2012-04-23 12:50:00,18.79,18.81,18.78,18.8,11000.0,13.7612,13.7758,13.7538,13.7685,11000.0
2012-04-23 12:55:00,18.81,18.82,18.8,18.8,6600.0,13.7758,13.7831,13.7685,13.7685,6600.0
2012-04-23 13:00:00,18.8,18.82,18.8,18.81,9400.0,13.7685,13.7831,13.7685,13.7758,9400.0
2012-04-23 13:05:00,18.81,18.82,18.8,18.8,12400.0,13.7758,13.7831,13.7685,13.7685,12400.0
2012-04-23 13:10:00,18.81,18.85,18.81,18.84,22600.0,13.7758,13.8051,13.7758,13.7978,22600.0
2012-04-23 13:15:00,18.84,18.84,18.83,18.84,6400.0,13.7978,13.7978,13.7905,13.7978,6400.0
2012-04-23 13:20:00,18.84,18.85,18.83,18.84,13800.0,13.7978,13.8051,13.7905,13.7978,13800.0
2012-04-23 13:25:00,18.85,18.86,18.84,18.85,12000.0,13.8051,13.8124,13.7978,13.8051,12000.0
2012-04-23 13:30:00,18.84,18.85,18.84,18.85,6800.0,13.7978,13.8051,13.7978,13.8051,6800.0
2012-04-23 13:35:00,18.85,18.85,18.84,18.85,17400.0,13.8051,13.8051,13.7978,13.8051,17400.0
2012-04-23 13:40:00,18.85,18.85,18.84,18.85,8000.0,13.8051,13.8051,13.7978,13.8051,8000.0
2012-04-23 13:45:00,18.85,18.85,18.83,18.85,18400.0,13.8051,13.8051,13.7905,13.8051,18400.0
2012-04-23 13:50:00,18.85,18.85,18.84,18.85,28600.0,13.8051,13.8051,13.7978,13.8051,28600.0
2012-04-23 13:55:00,18.85,18.86,18.84,18.85,9200.0,13.8051,13.8124,13.7978,13.8051,9200.0
2012-04-23 14:00:00,18.85,18.88,18.85,18.88,29800.0,13.8051,13.8271,13.8051,13.8271,29800.0
2012-04-23 14:05:00,18.88,18.91,18.86,18.91,34600.0,13.8271,13.8491,13.8124,13.8491,34600.0
2012-04-23 14:10:00,18.91,18.92,18.89,18.92,37600.0,13.8491,13.8564,13.8344,13.8564,37600.0
2012-04-23 14:15:00,18.92,18.95,18.9,18.95,38200.0,13.8564,13.8783,13.8417,13.8783,38200.0
2012-04-23 14:20:00,18.95,19.0,18.95,18.98,46400.0,13.8783,13.915,13.8783,13.9003,46400.0
2012-04-23 14:25:00,18.99,19.0,18.96,18.96,18800.0,13.9076,13.915,13.8857,13.8857,18800.0
2012-04-23 14:30:00,18.96,18.98,18.96,18.98,26400.0,13.8857,13.9003,13.8857,13.9003,26400.0
2012-04-23 14:35:00,18.98,18.98,18.95,18.96,18200.0,13.9003,13.9003,13.8783,13.8857,18200.0
2012-04-23 14:40:00,18.95,18.95,18.93,18.93,24200.0,13.8783,13.8783,13.8637,13.8637,24200.0
2012-04-23 14:45:00,18.93,18.94,18.92,18.93,24600.0,13.8637,13.871,13.8564,13.8637,24600.0
2012-04-23 14:50:00,18.93,18.93,18.92,18.93,11800.0,13.8637,13.8637,13.8564,13.8637,11800.0
2012-04-23 14:55:00,18.93,18.93,18.9,18.91,21400.0,13.8637,13.8637,13.8417,13.8491,21400.0
2012-04-23 15:00:00,18.91,18.92,18.9,18.91,38800.0,13.8491,13.8564,13.8417,13.8491,38800.0
2012-04-23 15:05:00,18.91,18.97,18.91,18.95,36800.0,13.8491,13.893,13.8491,13.8783,36800.0
2012-04-23 15:10:00,18.94,18.95,18.94,18.95,24000.0,13.871,13.8783,13.871,13.8783,24000.0
2012-04-23 15:15:00,18.95,18.97,18.94,18.96,24200.0,13.8783,13.893,13.871,13.8857,24200.0
2012-04-23 15:20:00,18.96,18.97,18.95,18.95,37200.0,13.8857,13.893,13.8783,13.8783,37200.0
2012-04-23 15:25:00,18.96,18.97,18.95,18.97,28800.0,13.8857,13.893,13.8783,13.893,28800.0
2012-04-23 15:30:00,18.97,18.98,18.95,18.97,29600.0,13.893,13.9003,13.8783,13.893,29600.0
2012-04-23 15:35:00,18.97,18.99,18.97,18.99,27600.0,13.893,13.9076,13.893,13.9076,27600.0
2012-04-23 15:40:00,18.99,18.99,18.95,18.96,36000.0,13.9076,13.9076,13.8783,13.8857,36000.0
2012-04-23 15:45:00,18.96,18.98,18.96,18.97,60800.0,13.8857,13.9003,13.8857,13.893,60800.0
2012-04-23 15:50:00,18.97,18.98,18.95,18.96,39400.0,13.893,13.9003,13.8783,13.8857,39400.0
2012-04-23 15:55:00,18.96,18.96,18.94,18.95,71800.0,13.8857,13.8857,13.871,13.8783,71800.0
2012-04-24 09:30:00,18.96,19.06,18.96,19.04,85800.0,13.8857,13.9589,13.8857,13.9443,85800.0
2012-04-24 09:35:00,19.04,19.04,18.81,18.83,79600.0,13.9443,13.9443,13.7758,13.7905,79600.0
2012-04-24 09:40:00,18.83,18.83,18.77,18.77,17000.0,13.7905,13.7905,13.7465,13.7465,17000.0
2012-04-24 09:45:00,18.77,18.82,18.75,18.78,82800.0,13.7465,13.7831,13.7319,13.7538,82800.0
2012-04-24 09:50:00,18.78,18.81,18.76,18.76,19200.0,13.7538,13.7758,13.7392,13.7392,19200.0
2012-04-24 09:55:00,18.76,18.78,18.7,18.7,49400.0,13.7392,13.7538,13.6953,13.6953,49400.0
2012-04-24 10:00:00,18.7,18.74,18.68,18.71,318800.0,13.6953,13.7245,13.6806,13.7026,318800.0
2012-04-24 10:05:00,18.72,18.84,18.72,18.84,99200.0,13.7099,13.7978,13.7099,13.7978,99200.0
2012-04-24 10:10:00,18.84,18.91,18.84,18.91,82600.0,13.7978,13.8491,13.7978,13.8491,82600.0
2012-04-24 10:15:00,18.91,18.93,18.91,18.92,20400.0,13.8491,13.8637,13.8491,13.8564,20400.0
2012-04-24 10:20:00,18.92,18.92,18.86,18.87,19600.0,13.8564,13.8564,13.8124,13.8198,19600.0
2012-04-24 10:25:00,18.87,18.89,18.85,18.85,69200.0,13.8198,13.8344,13.8051,13.8051,69200.0
2012-04-24 10:30:00,18.85,18.86,18.83,18.86,47600.0,13.8051,13.8124,13.7905,13.8124,47600.0
2012-04-24 10:35:00,18.86,18.86,18.81,18.84,27800.0,13.8124,13.8124,13.7758,13.7978,27800.0
2012-04-24 10:40:00,18.84,18.86,18.81,18.86,23200.0,13.7978,13.8124,13.7758,13.8124,23200.0
2012-04-24 10:45:00,18.85,18.86,18.84,18.84,33800.0,13.8051,13.8124,13.7978,13.7978,33800.0
2012-04-24 10:50:00,18.84,18.85,18.8,18.8,124400.0,13.7978,13.8051,13.7685,13.7685,124400.0
2012-04-24 10:55:00,18.81,18.83,18.79,18.8,37000.0,13.7758,13.7905,13.7612,13.7685,37000.0
2012-04-24 11:00:00,18.8,18.83,18.79,18.82,49400.0,13.7685,13.7905,13.7612,13.7831,49400.0
2012-04-24 11:05:00,18.82,18.82,18.79,18.81,34000.0,13.7831,13.7831,13.7612,13.7758,34000.0
2012-04-24 11:10:00,18.81,18.85,18.8,18.84,31200.0,13.7758,13.8051,13.7685,13.7978,31200.0
2012-04-24 11:15:00,18.85,18.87,18.83,18.84,15600.0,13.8051,13.8198,13.7905,13.7978,15600.0
2012-04-24 11:20:00,18.85,18.85,18.82,18.83,24400.0,13.8051,13.8051,13.7831,13.7905,24400.0
2012-04-24 11:25:00,18.83,18.84,18.81,18.81,12000.0,13.7905,13.7978,13.7758,13.7758,12000.0
2012-04-24 11:30:00,18.81,18.81,18.79,18.79,21600.0,13.7758,13.7758,13.7612,13.7612,21600.0
2012-04-24 11:35:00,18.79,18.79,18.76,18.78,17400.0,13.7612,13.7612,13.7392,13.7538,17400.0
2012-04-24 11:40:00,18.79,18.8,18.77,18.79,39800.0,13.7612,13.7685,13.7465,13.7612,39800.0
2012-04-24 11:45:00,18.79,18.82,18.78,18.79,34800.0,13.7612,13.7831,13.7538,13.7612,34800.0
2012-04-24 11:50:00,18.8,18.8,18.79,18.8,27800.0,13.7685,13.7685,13.7612,13.7685,27800.0
2012-04-24 11:55:00,18.8,18.8,18.76,18.77,16800.0,13.7685,13.7685,13.7392,13.7465,16800.0
2012-04-24 12:00:00,18.77,18.77,18.75,18.77,14000.0,13.7465,13.7465,13.7319,13.7465,14000.0
2012-04-24 12:05:00,18.77,18.79,18.77,18.78,15800.0,13.7465,13.7612,13.7465,13.7538,15800.0
2012-04-24 12:10:00,18.78,18.79,18.78,18.79,20200.0,13.7538,13.7612,13.7538,13.7612,20200.0
2012-04-24 12:15:00,18.79,18.79,18.75,18.77,20800.0,13.7612,13.7612,13.7319,13.7465,20800.0
2012-04-24 12:20:00,18.78,18.78,18.73,18.75,97600.0,13.7538,13.7538,13.7172,13.7319,97600.0
2012-04-24 12:25:00,18.75,18.76,18.74,18.75,9000.0,13.7319,13.7392,13.7245,13.7319,9000.0
2012-04-24 12:30:00,18.75,18.76,18.74,18.75,10000.0,13.7319,13.7392,13.7245,13.7319,10000.0
2012-04-24 12:35:00,18.74,18.74,18.69,18.71,13000.0,13.7245,13.7245,13.6879,13.7026,13000.0
2012-04-24 12:40:00,18.71,18.71,18.67,18.67,19800.0,13.7026,13.7026,13.6733,13.6733,19800.0
2012-04-24 12:45:00,18.68,18.68,18.65,18.65,17200.0,13.6806,13.6806,13.6586,13.6586,17200.0
2012-04-24 12:50:00,18.65,18.66,18.61,18.61,20800.0,13.6586,13.666,13.6293,13.6293,20800.0
2012-04-24 12:55:00,18.61,18.61,18.57,18.58,31000.0,13.6293,13.6293,13.6,13.6074,31000.0
2012-04-24 13:00:00,18.59,18.6,18.57,18.6,34400.0,13.6147,13.622,13.6,13.622,34400.0
2012-04-24 13:05:00,18.6,18.63,18.6,18.61,28800.0,13.622,13.644,13.622,13.6293,28800.0
2012-04-24 13:10:00,18.62,18.64,18.59,18.6,16000.0,13.6367,13.6513,13.6147,13.622,16000.0
2012-04-24 13:15:00,18.6,18.61,18.58,18.59,30200.0,13.622,13.6293,13.6074,13.6147,30200.0
2012-04-24 13:20:00,18.58,18.6,18.58,18.6,62200.0,13.6074,13.622,13.6074,13.622,62200.0
2012-04-24 13:25:00,18.6,18.61,18.6,18.61,11200.0,13.622,13.6293,13.622,13.6293,11200.0
2012-04-24 13:30:00,18.61,18.63,18.6,18.61,24600.0,13.6293,13.644,13.622,13.6293,24600.0
2012-04-24 13:35:00,18.61,18.62,18.6,18.61,25800.0,13.6293,13.6367,13.622,13.6293,25800.0
2012-04-24 13:40:00,18.62,18.62,18.6,18.61,32200.0,13.6367,13.6367,13.622,13.6293,32200.0
2012-04-24 13:45:00,18.61,18.61,18.59,18.6,10600.0,13.6293,13.6293,13.6147,13.622,10600.0
2012-04-24 13:50:00,18.6,18.6,18.56,18.56,35400.0,13.622,13.622,13.5927,13.5927,35400.0
2012-04-24 13:55:00,18.55,18.56,18.5,18.54,44800.0,13.5854,13.5927,13.5488,13.5781,44800.0
2012-04-24 14:00:00,18.54,18.57,18.51,18.57,28200.0,13.5781,13.6,13.5561,13.6,28200.0
2012-04-24 14:05:00,18.57,18.58,18.56,18.58,16000.0,13.6,13.6074,13.5927,13.6074,16000.0
2012-04-24 14:10:00,18.58,18.59,18.57,18.58,16000.0,13.6074,13.6147,13.6,13.6074,16000.0
2012-04-24 14:15:00,18.58,18.58,18.56,18.56,17600.0,13.6074,13.6074,13.5927,13.5927,17600.0
2012-04-24 14:20:00,18.56,18.56,18.53,18.54,16600.0,13.5927,13.5927,13.5708,13.5781,16600.0
2012-04-24 14:25:00,18.54,18.54,18.49,18.52,19400.0,13.5781,13.5781,13.5415,13.5634,19400.0
2012-04-24 14:30:00,18.52,18.52,18.5,18.52,17400.0,13.5634,13.5634,13.5488,13.5634,17400.0
2012-04-24 14:35:00,18.52,18.57,18.51,18.57,20800.0,13.5634,13.6,13.5561,13.6,20800.0
2012-04-24 14:40:00,18.57,18.58,18.55,18.57,35200.0,13.6,13.6074,13.5854,13.6,35200.0
2012-04-24 14:45:00,18.57,18.57,18.55,18.56,19600.0,13.6,13.6,13.5854,13.5927,19600.0
2012-04-24 14:50:00,18.55,18.6,18.55,18.6,40000.0,13.5854,13.622,13.5854,13.622,40000.0
2012-04-24 14:55:00,18.6,18.63,18.6,18.62,171400.0,13.622,13.644,13.622,13.6367,171400.0
2012-04-24 15:00:00,18.62,18.63,18.6,18.6,37800.0,13.6367,13.644,13.622,13.622,37800.0
2012-04-24 15:05:00,18.6,18.6,18.59,18.6,47800.0,13.622,13.622,13.6147,13.622,47800.0
2012-04-24 15:10:00,18.6,18.6,18.58,18.59,36200.0,13.622,13.622,13.6074,13.6147,36200.0
2012-04-24 15:15:00,18.58,18.6,18.56,18.59,67800.0,13.6074,13.622,13.5927,13.6147,67800.0
2012-04-24 15:20:00,18.59,18.66,18.59,18.65,59600.0,13.6147,13.666,13.6147,13.6586,59600.0
2012-04-24 15:25:00,18.66,18.66,18.63,18.65,32000.0,13.666,13.666,13.644,13.6586,32000.0
2012-04-24 15:30:00,18.66,18.68,18.64,18.66,42200.0,13.666,13.6806,13.6513,13.666,42200.0
2012-04-24 15:35:00,18.66,18.66,18.63,18.64,24600.0,13.666,13.666,13.644,13.6513,24600.0
2012-04-24 15:40:00,18.64,18.65,18.64,18.64,28800.0,13.6513,13.6586,13.6513,13.6513,28800.0
2012-04-24 15:45:00,18.64,18.66,18.63,18.63,47800.0,13.6513,13.666,13.644,13.644,47800.0
2012-04-24 15:50:00,18.63,18.64,18.63,18.64,45000.0,13.644,13.6513,13.644,13.6513,45000.0
2012-04-24 15:55:00,18.64,18.65,18.63,18.65,117800.0,13.6513,13.6586,13.644,13.6586,117800.0
2012-04-25 09:30:00,18.64,18.84,18.64,18.79,39000.0,13.7298,13.8771,13.7298,13.8403,39000.0
2012-04-25 09:35:00,18.81,18.83,18.73,18.82,11400.0,13.855,13.8698,13.7961,13.8624,11400.0
2012-04-25 09:40:00,18.82,18.87,18.81,18.86,22400.0,13.8624,13.8992,13.855,13.8919,22400.0
2012-04-25 09:45:00,18.87,18.89,18.81,18.81,20800.0,13.8992,13.914,13.855,13.855,20800.0
2012-04-25 09:50:00,18.81,18.88,18.81,18.86,92600.0,13.855,13.9066,13.855,13.8919,92600.0
2012-04-25 09:55:00,18.87,18.88,18.8,18.84,105800.0,13.8992,13.9066,13.8477,13.8771,105800.0
2012-04-25 10:00:00,18.84,18.86,18.68,18.73,165200.0,13.8771,13.8919,13.7593,13.7961,165200.0
2012-04-25 10:05:00,18.73,18.77,18.72,18.77,24400.0,13.7961,13.8256,13.7887,13.8256,24400.0
2012-04-25 10:10:00,18.77,18.82,18.77,18.81,18200.0,13.8256,13.8624,13.8256,13.855,18200.0
2012-04-25 10:15:00,18.81,18.89,18.81,18.88,42800.0,13.855,13.914,13.855,13.9066,42800.0
2012-04-25 10:20:00,18.88,18.95,18.88,18.93,48200.0,13.9066,13.9581,13.9066,13.9434,48200.0
2012-04-25 10:25:00,18.93,18.96,18.9,18.9,31400.0,13.9434,13.9655,13.9213,13.9213,31400.0
2012-04-25 10:30:00,18.9,18.95,18.9,18.92,40000.0,13.9213,13.9581,13.9213,13.9361,40000.0
2012-04-25 10:35:00,18.92,18.94,18.92,18.92,30800.0,13.9361,13.9508,13.9361,13.9361,30800.0
2012-04-25 10:40:00,18.93,18.93,18.87,18.89,30000.0,13.9434,13.9434,13.8992,13.914,30000.0
2012-04-25 10:45:00,18.88,18.9,18.87,18.89,15000.0,13.9066,13.9213,13.8992,13.914,15000.0
2012-04-25 10:50:00,18.9,18.91,18.87,18.91,14800.0,13.9213,13.9287,13.8992,13.9287,14800.0
2012-04-25 10:55:00,18.9,18.9,18.86,18.87,8400.0,13.9213,13.9213,13.8919,13.8992,8400.0
2012-04-25 11:00:00,18.88,18.88,18.85,18.86,13000.0,13.9066,13.9066,13.8845,13.8919,13000.0
2012-04-25 11:05:00,18.86,18.86,18.82,18.82,29600.0,13.8919,13.8919,13.8624,13.8624,29600.0
2012-04-25 11:10:00,18.82,18.83,18.8,18.82,17000.0,13.8624,13.8698,13.8477,13.8624,17000.0
2012-04-25 11:15:00,18.82,18.82,18.79,18.81,17200.0,13.8624,13.8624,13.8403,13.855,17200.0
2012-04-25 11:20:00,18.8,18.81,18.8,18.8,17200.0,13.8477,13.855,13.8477,13.8477,17200.0
2012-04-25 11:25:00,18.8,18.83,18.8,18.82,21000.0,13.8477,13.8698,13.8477,13.8624,21000.0
2012-04-25 11:30:00,18.83,18.86,18.82,18.86,19400.0,13.8698,13.8919,13.8624,13.8919,19400.0
2012-04-25 11:35:00,18.85,18.85,18.82,18.82,9800.0,13.8845,13.8845,13.8624,13.8624,9800.0
2012-04-25 11:40:00,18.82,18.85,18.82,18.83,9200.0,13.8624,13.8845,13.8624,13.8698,9200.0
2012-04-25 11:45:00,18.83,18.84,18.81,18.81,12000.0,13.8698,13.8771,13.855,13.855,12000.0
2012-04-25 11:50:00,18.82,18.85,18.82,18.84,7400.0,13.8624,13.8845,13.8624,13.8771,7400.0
2012-04-25 11:55:00,18.84,18.84,18.82,18.82,3000.0,13.8771,13.8771,13.8624,13.8624,3000.0
2012-04-25 12:00:00,18.83,18.84,18.82,18.83,11000.0,13.8698,13.8771,13.8624,13.8698,11000.0
2012-04-25 12:05:00,18.83,18.84,18.82,18.82,10800.0,13.8698,13.8771,13.8624,13.8624,10800.0
2012-04-25 12:10:00,18.83,18.86,18.82,18.86,12200.0,13.8698,13.8919,13.8624,13.8919,12200.0
2012-04-25 12:15:00,18.86,18.88,18.85,18.87,10800.0,13.8919,13.9066,13.8845,13.8992,10800.0
2012-04-25 12:20:00,18.87,18.87,18.84,18.86,7600.0,13.8992,13.8992,13.8771,13.8919,7600.0
2012-04-25 12:25:00,18.85,18.85,18.82,18.84,14800.0,13.8845,13.8845,13.8624,13.8771,14800.0
2012-04-25 12:30:00,18.85,18.85,18.82,18.85,8000.0,13.8845,13.8845,13.8624,13.8845,8000.0
2012-04-25 12:35:00,18.85,18.86,18.82,18.82,6600.0,13.8845,13.8919,13.8624,13.8624,6600.0
2012-04-25 12:40:00,18.83,18.86,18.83,18.86,8400.0,13.8698,13.8919,13.8698,13.8919,8400.0
2012-04-25 12:45:00,18.86,18.86,18.83,18.84,8000.0,13.8919,13.8919,13.8698,13.8771,8000.0
2012-04-25 12:50:00,18.85,18.88,18.85,18.88,7600.0,13.8845,13.9066,13.8845,13.9066,7600.0
2012-04-25 12:55:00,18.88,18.88,18.85,18.88,6800.0,13.9066,13.9066,13.8845,13.9066,6800.0
2012-04-25 13:00:00,18.88,18.92,18.88,18.92,17600.0,13.9066,13.9361,13.9066,13.9361,17600.0
2012-04-25 13:05:00,18.92,18.94,18.92,18.92,28200.0,13.9361,13.9508,13.9361,13.9361,28200.0
2012-04-25 13:10:00,18.92,18.92,18.91,18.92,11800.0,13.9361,13.9361,13.9287,13.9361,11800.0
2012-04-25 13:15:00,18.92,18.95,18.92,18.95,11600.0,13.9361,13.9581,13.9361,13.9581,11600.0
2012-04-25 13:20:00,18.96,18.96,18.93,18.95,12600.0,13.9655,13.9655,13.9434,13.9581,12600.0
2012-04-25 13:25:00,18.96,18.98,18.96,18.97,9800.0,13.9655,13.9802,13.9655,13.9729,9800.0
2012-04-25 13:30:00,18.96,18.97,18.93,18.93,14200.0,13.9655,13.9729,13.9434,13.9434,14200.0
2012-04-25 13:35:00,18.94,18.99,18.93,18.99,37600.0,13.9508,13.9876,13.9434,13.9876,37600.0
2012-04-25 13:40:00,18.99,18.99,18.97,18.97,58400.0,13.9876,13.9876,13.9729,13.9729,58400.0
2012-04-25 13:45:00,18.97,18.98,18.96,18.96,14600.0,13.9729,13.9802,13.9655,13.9655,14600.0
2012-04-25 13:50:00,18.96,18.98,18.96,18.97,25200.0,13.9655,13.9802,13.9655,13.9729,25200.0
2012-04-25 13:55:00,18.98,18.98,18.94,18.95,14400.0,13.9802,13.9802,13.9508,13.9581,14400.0
2012-04-25 14:00:00,18.94,18.94,18.91,18.92,44400.0,13.9508,13.9508,13.9287,13.9361,44400.0
2012-04-25 14:05:00,18.93,18.93,18.91,18.91,11000.0,13.9434,13.9434,13.9287,13.9287,11000.0
2012-04-25 14:10:00,18.92,18.93,18.92,18.92,11200.0,13.9361,13.9434,13.9361,13.9361,11200.0
2012-04-25 14:15:00,18.92,18.93,18.91,18.93,15800.0,13.9361,13.9434,13.9287,13.9434,15800.0
2012-04-25 14:20:00,18.93,19.03,18.93,18.99,41000.0,13.9434,14.0171,13.9434,13.9876,41000.0
2012-04-25 14:25:00,18.99,19.0,18.95,18.96,81400.0,13.9876,13.995,13.9581,13.9655,81400.0
2012-04-25 14:30:00,18.96,18.96,18.94,18.95,26400.0,13.9655,13.9655,13.9508,13.9581,26400.0
2012-04-25 14:35:00,18.95,18.98,18.95,18.98,160600.0,13.9581,13.9802,13.9581,13.9802,160600.0
2012-04-25 14:40:00,18.98,18.99,18.95,18.96,334800.0,13.9802,13.9876,13.9581,13.9655,334800.0
2012-04-25 14:45:00,18.95,18.98,18.95,18.98,46800.0,13.9581,13.9802,13.9581,13.9802,46800.0
2012-04-25 14:50:00,18.98,19.02,18.98,19.02,29200.0,13.9802,14.0097,13.9802,14.0097,29200.0
2012-04-25 14:55:00,19.02,19.04,19.01,19.04,35600.0,14.0097,14.0244,14.0023,14.0244,35600.0
2012-04-25 15:00:00,19.03,19.06,19.01,19.02,120400.0,14.0171,14.0392,14.0023,14.0097,120400.0
2012-04-25 15:05:00,19.02,19.04,19.0,19.03,116800.0,14.0097,14.0244,13.995,14.0171,116800.0
2012-04-25 15:10:00,19.03,19.05,19.03,19.04,45800.0,14.0171,14.0318,14.0171,14.0244,45800.0
2012-04-25 15:15:00,19.03,19.06,19.02,19.05,36200.0,14.0171,14.0392,14.0097,14.0318,36200.0
2012-04-25 15:20:00,19.06,19.06,19.05,19.05,17200.0,14.0392,14.0392,14.0318,14.0318,17200.0
2012-04-25 15:25:00,19.05,19.05,19.04,19.04,42800.0,14.0318,14.0318,14.0244,14.0244,42800.0
2012-04-25 15:30:00,19.04,19.07,19.04,19.06,42200.0,14.0244,14.0465,14.0244,14.0392,42200.0
2012-04-25 15:35:00,19.07,19.08,19.05,19.05,84400.0,14.0465,14.0539,14.0318,14.0318,84400.0
2012-04-25 15:40:00,19.05,19.11,19.05,19.1,79400.0,14.0318,14.076,14.0318,14.0686,79400.0
2012-04-25 15:45:00,19.1,19.16,19.1,19.15,67000.0,14.0686,14.1128,14.0686,14.1055,67000.0
2012-04-25 15:50:00,19.15,19.15,19.13,19.13,65400.0,14.1055,14.1055,14.0907,14.0907,65400.0
2012-04-25 15:55:00,19.14,19.15,19.11,19.12,179000.0,14.0981,14.1055,14.076,14.0834,179000.0
2012-04-26 09:30:00,19.13,19.17,19.1,19.17,52400.0,14.0907,14.1202,14.0686,14.1202,52400.0
2012-04-26 09:35:00,19.18,19.35,19.18,19.33,48600.0,14.1276,14.2528,14.1276,14.238,48600.0
2012-04-26 09:40:00,19.33,19.34,19.28,19.34,44200.0,14.238,14.2454,14.2012,14.2454,44200.0
2012-04-26 09:45:00,19.34,19.36,19.31,19.35,68600.0,14.2454,14.2601,14.2233,14.2528,68600.0
2012-04-26 09:50:00,19.36,19.44,19.35,19.44,37800.0,14.2601,14.3191,14.2528,14.3191,37800.0
2012-04-26 09:55:00,19.45,19.45,19.42,19.42,41400.0,14.3264,14.3264,14.3043,14.3043,41400.0
2012-04-26 10:00:00,19.42,19.49,19.42,19.43,36200.0,14.3043,14.3559,14.3043,14.3117,36200.0
2012-04-26 10:05:00,19.43,19.43,19.4,19.42,18600.0,14.3117,14.3117,14.2896,14.3043,18600.0
2012-04-26 10:10:00,19.42,19.43,19.4,19.4,20600.0,14.3043,14.3117,14.2896,14.2896,20600.0
2012-04-26 10:15:00,19.4,19.4,19.37,19.38,24200.0,14.2896,14.2896,14.2675,14.2749,24200.0
2012-04-26 10:20:00,19.38,19.38,19.34,19.35,28600.0,14.2749,14.2749,14.2454,14.2528,28600.0
2012-04-26 10:25:00,19.35,19.36,19.35,19.35,29400.0,14.2528,14.2601,14.2528,14.2528,29400.0
2012-04-26 10:30:00,19.35,19.36,19.34,19.35,47400.0,14.2528,14.2601,14.2454,14.2528,47400.0
2012-04-26 10:35:00,19.35,19.38,19.35,19.36,66800.0,14.2528,14.2749,14.2528,14.2601,66800.0
2012-04-26 10:40:00,19.36,19.4,19.35,19.4,31600.0,14.2601,14.2896,14.2528,14.2896,31600.0
2012-04-26 10:45:00,19.41,19.43,19.4,19.43,30600.0,14.297,14.3117,14.2896,14.3117,30600.0
2012-04-26 10:50:00,19.43,19.45,19.41,19.43,69800.0,14.3117,14.3264,14.297,14.3117,69800.0
2012-04-26 10:55:00,19.43,19.43,19.39,19.42,33200.0,14.3117,14.3117,14.2822,14.3043,33200.0
2012-04-26 11:00:00,19.42,19.45,19.4,19.4,172000.0,14.3043,14.3264,14.2896,14.2896,172000.0
2012-04-26 11:05:00,19.39,19.39,19.33,19.33,30800.0,14.2822,14.2822,14.238,14.238,30800.0
2012-04-26 11:10:00,19.33,19.33,19.27,19.27,20600.0,14.238,14.238,14.1939,14.1939,20600.0
2012-04-26 11:15:00,19.27,19.3,19.25,19.25,35600.0,14.1939,14.216,14.1791,14.1791,35600.0
2012-04-26 11:20:00,19.24,19.27,19.21,19.25,75200.0,14.1718,14.1939,14.1497,14.1791,75200.0
2012-04-26 11:25:00,19.25,19.25,19.22,19.25,35400.0,14.1791,14.1791,14.157,14.1791,35400.0
2012-04-26 11:30:00,19.25,19.25,19.24,19.24,24400.0,14.1791,14.1791,14.1718,14.1718,24400.0
2012-04-26 11:35:00,19.24,19.28,19.23,19.27,46000.0,14.1718,14.2012,14.1644,14.1939,46000.0
2012-04-26 11:40:00,19.27,19.3,19.26,19.28,26800.0,14.1939,14.216,14.1865,14.2012,26800.0
2012-04-26 11:45:00,19.28,19.28,19.24,19.24,13000.0,14.2012,14.2012,14.1718,14.1718,13000.0
2012-04-26 11:50:00,19.24,19.25,19.22,19.25,46200.0,14.1718,14.1791,14.157,14.1791,46200.0
2012-04-26 11:55:00,19.25,19.25,19.24,19.24,12600.0,14.1791,14.1791,14.1718,14.1718,12600.0
2012-04-26 12:00:00,19.25,19.25,19.22,19.22,10400.0,14.1791,14.1791,14.157,14.157,10400.0
2012-04-26 12:05:00,19.22,19.23,19.22,19.22,15400.0,14.157,14.1644,14.157,14.157,15400.0
2012-04-26 12:10:00,19.22,19.24,19.22,19.23,13600.0,14.157,14.1718,14.157,14.1644,13600.0
2012-04-26 12:15:00,19.23,19.23,19.22,19.23,4800.0,14.1644,14.1644,14.157,14.1644,4800.0
2012-04-26 12:20:00,19.22,19.23,19.21,19.21,21000.0,14.157,14.1644,14.1497,14.1497,21000.0
2012-04-26 12:25:00,19.21,19.23,19.19,19.22,46600.0,14.1497,14.1644,14.1349,14.157,46600.0
2012-04-26 12:30:00,19.22,19.23,19.2,19.21,19200.0,14.157,14.1644,14.1423,14.1497,19200.0
2012-04-26 12:35:00,19.21,19.21,19.18,19.19,18000.0,14.1497,14.1497,14.1276,14.1349,18000.0
2012-04-26 12:40:00,19.19,19.21,19.18,19.2,13400.0,14.1349,14.1497,14.1276,14.1423,13400.0
2012-04-26 12:45:00,19.21,19.21,19.2,19.2,2400.0,14.1497,14.1497,14.1423,14.1423,2400.0
2012-04-26 12:50:00,19.21,19.21,19.18,19.19,19200.0,14.1497,14.1497,14.1276,14.1349,19200.0
2012-04-26 12:55:00,19.19,19.22,19.18,19.22,29400.0,14.1349,14.157,14.1276,14.157,29400.0
2012-04-26 13:00:00,19.22,19.27,19.22,19.26,20000.0,14.157,14.1939,14.157,14.1865,20000.0
2012-04-26 13:05:00,19.25,19.26,19.23,19.23,15200.0,14.1791,14.1865,14.1644,14.1644,15200.0
2012-04-26 13:10:00,19.23,19.24,19.23,19.23,15000.0,14.1644,14.1718,14.1644,14.1644,15000.0
2012-04-26 13:15:00,19.23,19.32,19.23,19.31,54000.0,14.1644,14.2307,14.1644,14.2233,54000.0
2012-04-26 13:20:00,19.31,19.31,19.29,19.31,20200.0,14.2233,14.2233,14.2086,14.2233,20200.0
2012-04-26 13:25:00,19.3,19.32,19.29,19.31,22600.0,14.216,14.2307,14.2086,14.2233,22600.0
2012-04-26 13:30:00,19.31,19.33,19.31,19.31,18200.0,14.2233,14.238,14.2233,14.2233,18200.0
2012-04-26 13:35:00,19.31,19.35,19.3,19.34,37000.0,14.2233,14.2528,14.216,14.2454,37000.0
2012-04-26 13:40:00,19.35,19.36,19.33,19.33,22600.0,14.2528,14.2601,14.238,14.238,22600.0
2012-04-26 13:45:00,19.33,19.34,19.32,19.34,15400.0,14.238,14.2454,14.2307,14.2454,15400.0
2012-04-26 13:50:00,19.33,19.39,19.33,19.39,27200.0,14.238,14.2822,14.238,14.2822,27200.0
2012-04-26 13:55:00,19.39,19.39,19.38,19.39,8000.0,14.2822,14.2822,14.2749,14.2822,8000.0
2012-04-26 14:00:00,19.39,19.42,19.38,19.4,81400.0,14.2822,14.3043,14.2749,14.2896,81400.0
2012-04-26 14:05:00,19.41,19.41,19.39,19.39,11800.0,14.297,14.297,14.2822,14.2822,11800.0
2012-04-26 14:10:00,19.38,19.4,19.37,19.39,14800.0,14.2749,14.2896,14.2675,14.2822,14800.0
2012-04-26 14:15:00,19.39,19.41,19.39,19.41,17800.0,14.2822,14.297,14.2822,14.297,17800.0
2012-04-26 14:20:00,19.41,19.46,19.41,19.45,18800.0,14.297,14.3338,14.297,14.3264,18800.0
2012-04-26 14:25:00,19.45,19.47,19.43,19.43,19800.0,14.3264,14.3412,14.3117,14.3117,19800.0
2012-04-26 14:30:00,19.44,19.45,19.42,19.43,16000.0,14.3191,14.3264,14.3043,14.3117,16000.0
2012-04-26 14:35:00,19.43,19.45,19.4,19.43,48400.0,14.3117,14.3264,14.2896,14.3117,48400.0
2012-04-26 14:40:00,19.42,19.43,19.42,19.43,19400.0,14.3043,14.3117,14.3043,14.3117,19400.0
2012-04-26 14:45:00,19.43,19.43,19.41,19.42,22800.0,14.3117,14.3117,14.297,14.3043,22800.0
2012-04-26 14:50:00,19.42,19.43,19.42,19.43,12200.0,14.3043,14.3117,14.3043,14.3117,12200.0
2012-04-26 14:55:00,19.43,19.49,19.43,19.48,27000.0,14.3117,14.3559,14.3117,14.3485,27000.0
2012-04-26 15:00:00,19.49,19.49,19.46,19.47,25400.0,14.3559,14.3559,14.3338,14.3412,25400.0
2012-04-26 15:05:00,19.47,19.47,19.44,19.44,21800.0,14.3412,14.3412,14.3191,14.3191,21800.0
2012-04-26 15:10:00,19.43,19.45,19.43,19.45,21600.0,14.3117,14.3264,14.3117,14.3264,21600.0
2012-04-26 15:15:00,19.46,19.54,19.45,19.53,55400.0,14.3338,14.3927,14.3264,14.3854,55400.0
2012-04-26 15:20:00,19.52,19.52,19.49,19.49,29600.0,14.378,14.378,14.3559,14.3559,29600.0
2012-04-26 15:25:00,19.49,19.53,19.48,19.52,50200.0,14.3559,14.3854,14.3485,14.378,50200.0
2012-04-26 15:30:00,19.52,19.52,19.49,19.49,46400.0,14.378,14.378,14.3559,14.3559,46400.0
2012-04-26 15:35:00,19.49,19.51,19.49,19.5,40000.0,14.3559,14.3706,14.3559,14.3633,40000.0
2012-04-26 15:40:00,19.51,19.54,19.51,19.52,46000.0,14.3706,14.3927,14.3706,14.378,46000.0
2012-04-26 15:45:00,19.52,19.53,19.52,19.52,61400.0,14.378,14.3854,14.378,14.378,61400.0
2012-04-26 15:50:00,19.52,19.54,19.5,19.51,60200.0,14.378,14.3927,14.3633,14.3706,60200.0
2012-04-26 15:55:00,19.51,19.54,19.5,19.52,162200.0,14.3706,14.3927,14.3633,14.378,162200.0
2012-04-27 09:30:00,19.55,19.7,19.55,19.63,29600.0,14.4001,14.5106,14.4001,14.459,29600.0
2012-04-27 09:35:00,19.63,19.65,19.6,19.6,14800.0,14.459,14.4738,14.4369,14.4369,14800.0
2012-04-27 09:40:00,19.61,19.64,19.52,19.53,32200.0,14.4443,14.4664,14.378,14.3854,32200.0
2012-04-27 09:45:00,19.53,19.56,19.52,19.54,28000.0,14.3854,14.4075,14.378,14.3927,28000.0
2012-04-27 09:50:00,19.53,19.54,19.49,19.5,22400.0,14.3854,14.3927,14.3559,14.3633,22400.0
2012-04-27 09:55:00,19.5,19.56,19.5,19.53,26400.0,14.3633,14.4075,14.3633,14.3854,26400.0
2012-04-27 10:00:00,19.53,19.53,19.48,19.49,42400.0,14.3854,14.3854,14.3485,14.3559,42400.0
2012-04-27 10:05:00,19.49,19.5,19.46,19.48,40200.0,14.3559,14.3633,14.3338,14.3485,40200.0
2012-04-27 10:10:00,19.48,19.5,19.48,19.48,17200.0,14.3485,14.3633,14.3485,14.3485,17200.0
2012-04-27 10:15:00,19.47,19.5,19.47,19.5,84200.0,14.3412,14.3633,14.3412,14.3633,84200.0
2012-04-27 10:20:00,19.5,19.5,19.46,19.47,7800.0,14.3633,14.3633,14.3338,14.3412,7800.0
2012-04-27 10:25:00,19.47,19.5,19.47,19.5,17400.0,14.3412,14.3633,14.3412,14.3633,17400.0
2012-04-27 10:30:00,19.5,19.51,19.48,19.5,39600.0,14.3633,14.3706,14.3485,14.3633,39600.0
2012-04-27 10:35:00,19.5,19.55,19.5,19.55,46200.0,14.3633,14.4001,14.3633,14.4001,46200.0
2012-04-27 10:40:00,19.55,19.58,19.55,19.56,45600.0,14.4001,14.4222,14.4001,14.4075,45600.0
2012-04-27 10:45:00,19.56,19.56,19.51,19.52,60400.0,14.4075,14.4075,14.3706,14.378,60400.0
2012-04-27 10:50:00,19.52,19.58,19.5,19.58,24800.0,14.378,14.4222,14.3633,14.4222,24800.0
2012-04-27 10:55:00,19.57,19.57,19.56,19.56,27800.0,14.4148,14.4148,14.4075,14.4075,27800.0
2012-04-27 11:00:00,19.56,19.59,19.56,19.56,28200.0,14.4075,14.4296,14.4075,14.4075,28200.0
2012-04-27 11:05:00,19.56,19.64,19.56,19.63,37200.0,14.4075,14.4664,14.4075,14.459,37200.0
2012-04-27 11:10:00,19.64,19.67,19.64,19.67,24000.0,14.4664,14.4885,14.4664,14.4885,24000.0
2012-04-27 11:15:00,19.67,19.68,19.63,19.64,51000.0,14.4885,14.4958,14.459,14.4664,51000.0
2012-04-27 11:20:00,19.64,19.64,19.62,19.64,17400.0,14.4664,14.4664,14.4517,14.4664,17400.0
2012-04-27 11:25:00,19.64,19.64,19.58,19.58,113400.0,14.4664,14.4664,14.4222,14.4222,113400.0
2012-04-27 11:30:00,19.58,19.61,19.58,19.6,50600.0,14.4222,14.4443,14.4222,14.4369,50600.0
2012-04-27 11:35:00,19.6,19.61,19.59,19.59,41200.0,14.4369,14.4443,14.4296,14.4296,41200.0
2012-04-27 11:40:00,19.6,19.61,19.59,19.6,28800.0,14.4369,14.4443,14.4296,14.4369,28800.0
2012-04-27 11:45:00,19.59,19.59,19.55,19.55,41800.0,14.4296,14.4296,14.4001,14.4001,41800.0
2012-04-27 11:50:00,19.55,19.55,19.54,19.54,16400.0,14.4001,14.4001,14.3927,14.3927,16400.0
2012-04-27 11:55:00,19.55,19.59,19.55,19.57,32400.0,14.4001,14.4296,14.4001,14.4148,32400.0
2012-04-27 12:00:00,19.57,19.58,19.56,19.56,67600.0,14.4148,14.4222,14.4075,14.4075,67600.0
2012-04-27 12:05:00,19.56,19.61,19.56,19.61,9000.0,14.4075,14.4443,14.4075,14.4443,9000.0
2012-04-27 12:10:00,19.61,19.64,19.61,19.64,10600.0,14.4443,14.4664,14.4443,14.4664,10600.0
2012-04-27 12:15:00,19.64,19.64,19.6,19.61,22400.0,14.4664,14.4664,14.4369,14.4443,22400.0
2012-04-27 12:20:00,19.61,19.63,19.59,19.6,113600.0,14.4443,14.459,14.4296,14.4369,113600.0
2012-04-27 12:25:00,19.59,19.61,19.59,19.61,9400.0,14.4296,14.4443,14.4296,14.4443,9400.0
2012-04-27 12:30:00,19.61,19.62,19.61,19.61,7200.0,14.4443,14.4517,14.4443,14.4443,7200.0
2012-04-27 12:35:00,19.61,19.61,19.59,19.59,10200.0,14.4443,14.4443,14.4296,14.4296,10200.0
2012-04-27 12:40:00,19.59,19.61,19.58,19.58,20600.0,14.4296,14.4443,14.4222,14.4222,20600.0
2012-04-27 12:45:00,19.57,19.59,19.56,19.59,8200.0,14.4148,14.4296,14.4075,14.4296,8200.0
2012-04-27 12:50:00,19.59,19.6,19.58,19.59,11200.0,14.4296,14.4369,14.4222,14.4296,11200.0
2012-04-27 12:55:00,19.59,19.59,19.58,19.58,5200.0,14.4296,14.4296,14.4222,14.4222,5200.0
2012-04-27 13:00:00,19.59,19.6,19.58,19.6,13400.0,14.4296,14.4369,14.4222,14.4369,13400.0
2012-04-27 13:05:00,19.6,19.6,19.57,19.57,13000.0,14.4369,14.4369,14.4148,14.4148,13000.0
2012-04-27 13:10:00,19.58,19.58,19.57,19.58,6800.0,14.4222,14.4222,14.4148,14.4222,6800.0
2012-04-27 13:15:00,19.57,19.59,19.57,19.57,12600.0,14.4148,14.4296,14.4148,14.4148,12600.0
2012-04-27 13:20:00,19.57,19.58,19.56,19.58,12600.0,14.4148,14.4222,14.4075,14.4222,12600.0
2012-04-27 13:25:00,19.57,19.59,19.56,19.58,15600.0,14.4148,14.4296,14.4075,14.4222,15600.0
2012-04-27 13:30:00,19.58,19.62,19.58,19.61,21600.0,14.4222,14.4517,14.4222,14.4443,21600.0
2012-04-27 13:35:00,19.62,19.64,19.61,19.61,25200.0,14.4517,14.4664,14.4443,14.4443,25200.0
2012-04-27 13:40:00,19.61,19.67,19.61,19.65,34200.0,14.4443,14.4885,14.4443,14.4738,34200.0
2012-04-27 13:45:00,19.65,19.65,19.61,19.61,18400.0,14.4738,14.4738,14.4443,14.4443,18400.0
2012-04-27 13:50:00,19.63,19.65,19.63,19.65,13600.0,14.459,14.4738,14.459,14.4738,13600.0
2012-04-27 13:55:00,19.65,19.65,19.63,19.64,13400.0,14.4738,14.4738,14.459,14.4664,13400.0
2012-04-27 14:00:00,19.64,19.64,19.61,19.62,13400.0,14.4664,14.4664,14.4443,14.4517,13400.0
2012-04-27 14:05:00,19.62,19.65,19.62,19.65,19400.0,14.4517,14.4738,14.4517,14.4738,19400.0
2012-04-27 14:10:00,19.65,19.66,19.65,19.66,9200.0,14.4738,14.4811,14.4738,14.4811,9200.0
2012-04-27 14:15:00,19.66,19.66,19.64,19.64,17600.0,14.4811,14.4811,14.4664,14.4664,17600.0
2012-04-27 14:20:00,19.64,19.64,19.61,19.61,10600.0,14.4664,14.4664,14.4443,14.4443,10600.0
2012-04-27 14:25:00,19.61,19.61,19.57,19.58,29800.0,14.4443,14.4443,14.4148,14.4222,29800.0
2012-04-27 14:30:00,19.58,19.61,19.58,19.61,28000.0,14.4222,14.4443,14.4222,14.4443,28000.0
2012-04-27 14:35:00,19.61,19.67,19.61,19.66,33600.0,14.4443,14.4885,14.4443,14.4811,33600.0
2012-04-27 14:40:00,19.66,19.67,19.65,19.67,17800.0,14.4811,14.4885,14.4738,14.4885,17800.0
2012-04-27 14:45:00,19.67,19.67,19.63,19.64,16000.0,14.4885,14.4885,14.459,14.4664,16000.0
2012-04-27 14:50:00,19.64,19.67,19.64,19.67,22800.0,14.4664,14.4885,14.4664,14.4885,22800.0
2012-04-27 14:55:00,19.67,19.67,19.63,19.63,22000.0,14.4885,14.4885,14.459,14.459,22000.0
2012-04-27 15:00:00,19.63,19.64,19.61,19.63,26400.0,14.459,14.4664,14.4443,14.459,26400.0
2012-04-27 15:05:00,19.63,19.7,19.62,19.68,57200.0,14.459,14.5106,14.4517,14.4958,57200.0
2012-04-27 15:10:00,19.68,19.74,19.68,19.71,41200.0,14.4958,14.54,14.4958,14.5179,41200.0
2012-04-27 15:15:00,19.71,19.74,19.71,19.73,23800.0,14.5179,14.54,14.5179,14.5327,23800.0
2012-04-27 15:20:00,19.72,19.75,19.72,19.75,76000.0,14.5253,14.5474,14.5253,14.5474,76000.0
2012-04-27 15:25:00,19.75,19.78,19.75,19.77,53600.0,14.5474,14.5695,14.5474,14.5621,53600.0
2012-04-27 15:30:00,19.77,19.77,19.74,19.75,117200.0,14.5621,14.5621,14.54,14.5474,117200.0
2012-04-27 15:35:00,19.75,19.75,19.73,19.74,73800.0,14.5474,14.5474,14.5327,14.54,73800.0
2012-04-27 15:40:00,19.74,19.76,19.73,19.75,149800.0,14.54,14.5548,14.5327,14.5474,149800.0
2012-04-27 15:45:00,19.75,19.77,19.74,19.74,177800.0,14.5474,14.5621,14.54,14.54,177800.0
2012-04-27 15:50:00,19.75,19.77,19.74,19.75,121000.0,14.5474,14.5621,14.54,14.5474,121000.0
2012-04-27 15:55:00,19.75,19.77,19.73,19.73,218200.0,14.5474,14.5621,14.5327,14.5327,218200.0
2012-04-30 09:30:00,19.75,19.77,19.68,19.68,15000.0,14.5474,14.5621,14.4958,14.4958,15000.0
2012-04-30 09:35:00,19.66,19.68,19.61,19.64,10600.0,14.4811,14.4958,14.4443,14.4664,10600.0
2012-04-30 09:40:00,19.61,19.61,19.42,19.42,21000.0,14.4443,14.4443,14.3043,14.3043,21000.0
2012-04-30 09:45:00,19.42,19.53,19.42,19.52,20400.0,14.3043,14.3854,14.3043,14.378,20400.0
2012-04-30 09:50:00,19.53,19.53,19.47,19.5,45200.0,14.3854,14.3854,14.3412,14.3633,45200.0
2012-04-30 09:55:00,19.5,19.54,19.46,19.5,29600.0,14.3633,14.3927,14.3338,14.3633,29600.0
2012-04-30 10:00:00,19.49,19.49,19.44,19.48,17800.0,14.3559,14.3559,14.3191,14.3485,17800.0
2012-04-30 10:05:00,19.49,19.51,19.47,19.48,9600.0,14.3559,14.3706,14.3412,14.3485,9600.0
2012-04-30 10:10:00,19.47,19.48,19.43,19.48,49600.0,14.3412,14.3485,14.3117,14.3485,49600.0
2012-04-30 10:15:00,19.48,19.5,19.47,19.47,8800.0,14.3485,14.3633,14.3412,14.3412,8800.0
2012-04-30 10:20:00,19.48,19.49,19.46,19.47,35200.0,14.3485,14.3559,14.3338,14.3412,35200.0
2012-04-30 10:25:00,19.47,19.47,19.42,19.42,10000.0,14.3412,14.3412,14.3043,14.3043,10000.0
2012-04-30 10:30:00,19.41,19.42,19.35,19.36,15600.0,14.297,14.3043,14.2528,14.2601,15600.0
2012-04-30 10:35:00,19.36,19.38,19.36,19.37,10800.0,14.2601,14.2749,14.2601,14.2675,10800.0
2012-04-30 10:40:00,19.37,19.4,19.37,19.39,64400.0,14.2675,14.2896,14.2675,14.2822,64400.0
2012-04-30 10:45:00,19.39,19.39,19.36,19.38,86000.0,14.2822,14.2822,14.2601,14.2749,86000.0
2012-04-30 10:50:00,19.37,19.38,19.32,19.33,13000.0,14.2675,14.2749,14.2307,14.238,13000.0
2012-04-30 10:55:00,19.32,19.36,19.32,19.36,20400.0,14.2307,14.2601,14.2307,14.2601,20400.0
2012-04-30 11:00:00,19.36,19.38,19.36,19.36,20400.0,14.2601,14.2749,14.2601,14.2601,20400.0
2012-04-30 11:05:00,19.37,19.39,19.37,19.38,18600.0,14.2675,14.2822,14.2675,14.2749,18600.0
2012-04-30 11:10:00,19.38,19.39,19.37,19.39,22400.0,14.2749,14.2822,14.2675,14.2822,22400.0
2012-04-30 11:15:00,19.39,19.39,19.38,19.39,6000.0,14.2822,14.2822,14.2749,14.2822,6000.0
2012-04-30 11:20:00,19.38,19.4,19.37,19.37,18600.0,14.2749,14.2896,14.2675,14.2675,18600.0
2012-04-30 11:25:00,19.38,19.39,19.37,19.38,23800.0,14.2749,14.2822,14.2675,14.2749,23800.0
2012-04-30 11:30:00,19.38,19.4,19.37,19.38,15200.0,14.2749,14.2896,14.2675,14.2749,15200.0
2012-04-30 11:35:00,19.37,19.39,19.36,19.38,11200.0,14.2675,14.2822,14.2601,14.2749,11200.0
2012-04-30 11:40:00,19.38,19.39,19.38,19.39,5600.0,14.2749,14.2822,14.2749,14.2822,5600.0
2012-04-30 11:45:00,19.39,19.42,19.39,19.41,16400.0,14.2822,14.3043,14.2822,14.297,16400.0
2012-04-30 11:50:00,19.41,19.43,19.4,19.43,15200.0,14.297,14.3117,14.2896,14.3117,15200.0
2012-04-30 11:55:00,19.43,19.43,19.4,19.4,14000.0,14.3117,14.3117,14.2896,14.2896,14000.0
2012-04-30 12:00:00,19.4,19.41,19.39,19.4,8000.0,14.2896,14.297,14.2822,14.2896,8000.0
2012-04-30 12:05:00,19.39,19.39,19.38,19.39,6800.0,14.2822,14.2822,14.2749,14.2822,6800.0
2012-04-30 12:10:00,19.39,19.41,19.39,19.4,9800.0,14.2822,14.297,14.2822,14.2896,9800.0
2012-04-30 12:15:00,19.41,19.41,19.4,19.41,4400.0,14.297,14.297,14.2896,14.297,4400.0
2012-04-30 12:20:00,19.42,19.44,19.41,19.43,7800.0,14.3043,14.3191,14.297,14.3117,7800.0
2012-04-30 12:25:00,19.43,19.45,19.43,19.45,41000.0,14.3117,14.3264,14.3117,14.3264,41000.0
2012-04-30 12:30:00,19.44,19.48,19.44,19.46,24200.0,14.3191,14.3485,14.3191,14.3338,24200.0
2012-04-30 12:35:00,19.46,19.47,19.46,19.47,6600.0,14.3338,14.3412,14.3338,14.3412,6600.0
2012-04-30 12:40:00,19.48,19.49,19.46,19.47,8200.0,14.3485,14.3559,14.3338,14.3412,8200.0
2012-04-30 12:45:00,19.47,19.47,19.45,19.46,9800.0,14.3412,14.3412,14.3264,14.3338,9800.0
2012-04-30 12:50:00,19.46,19.46,19.45,19.45,7800.0,14.3338,14.3338,14.3264,14.3264,7800.0
2012-04-30 12:55:00,19.45,19.45,19.43,19.43,6200.0,14.3264,14.3264,14.3117,14.3117,6200.0
2012-04-30 13:00:00,19.43,19.44,19.39,19.39,11000.0,14.3117,14.3191,14.2822,14.2822,11000.0
2012-04-30 13:05:00,19.38,19.39,19.38,19.38,3000.0,14.2749,14.2822,14.2749,14.2749,3000.0
2012-04-30 13:10:00,19.38,19.39,19.38,19.39,9600.0,14.2749,14.2822,14.2749,14.2822,9600.0
2012-04-30 13:15:00,19.38,19.39,19.37,19.37,9000.0,14.2749,14.2822,14.2675,14.2675,9000.0
2012-04-30 13:20:00,19.37,19.37,19.34,19.34,9000.0,14.2675,14.2675,14.2454,14.2454,9000.0
2012-04-30 13:25:00,19.35,19.35,19.33,19.34,14600.0,14.2528,14.2528,14.238,14.2454,14600.0
2012-04-30 13:30:00,19.34,19.37,19.33,19.34,20400.0,14.2454,14.2675,14.238,14.2454,20400.0
2012-04-30 13:35:00,19.35,19.37,19.35,19.36,9000.0,14.2528,14.2675,14.2528,14.2601,9000.0
2012-04-30 13:40:00,19.36,19.36,19.33,19.36,23200.0,14.2601,14.2601,14.238,14.2601,23200.0
2012-04-30 13:45:00,19.36,19.38,19.36,19.38,18200.0,14.2601,14.2749,14.2601,14.2749,18200.0
2012-04-30 13:50:00,19.38,19.38,19.36,19.37,62600.0,14.2749,14.2749,14.2601,14.2675,62600.0
2012-04-30 13:55:00,19.37,19.4,19.37,19.4,21200.0,14.2675,14.2896,14.2675,14.2896,21200.0
2012-04-30 14:00:00,19.4,19.4,19.37,19.38,35000.0,14.2896,14.2896,14.2675,14.2749,35000.0
2012-04-30 14:05:00,19.38,19.39,19.35,19.35,16600.0,14.2749,14.2822,14.2528,14.2528,16600.0
2012-04-30 14:10:00,19.35,19.35,19.31,19.33,19200.0,14.2528,14.2528,14.2233,14.238,19200.0
2012-04-30 14:15:00,19.33,19.38,19.33,19.36,23000.0,14.238,14.2749,14.238,14.2601,23000.0
2012-04-30 14:20:00,19.38,19.38,19.37,19.38,7200.0,14.2749,14.2749,14.2675,14.2749,7200.0
2012-04-30 14:25:00,19.38,19.38,19.36,19.38,16400.0,14.2749,14.2749,14.2601,14.2749,16400.0
2012-04-30 14:30:00,19.38,19.39,19.38,19.39,15600.0,14.2749,14.2822,14.2749,14.2822,15600.0
2012-04-30 14:35:00,19.39,19.39,19.35,19.36,32600.0,14.2822,14.2822,14.2528,14.2601,32600.0
2012-04-30 14:40:00,19.36,19.39,19.36,19.38,41400.0,14.2601,14.2822,14.2601,14.2749,41400.0
2012-04-30 14:45:00,19.38,19.38,19.36,19.36,13000.0,14.2749,14.2749,14.2601,14.2601,13000.0
2012-04-30 14:50:00,19.36,19.37,19.35,19.36,28200.0,14.2601,14.2675,14.2528,14.2601,28200.0
2012-04-30 14:55:00,19.37,19.39,19.37,19.38,21600.0,14.2675,14.2822,14.2675,14.2749,21600.0
2012-04-30 15:00:00,19.37,19.38,19.37,19.38,18600.0,14.2675,14.2749,14.2675,14.2749,18600.0
2012-04-30 15:05:00,19.37,19.38,19.36,19.36,22800.0,14.2675,14.2749,14.2601,14.2601,22800.0
2012-04-30 15:10:00,19.36,19.37,19.35,19.35,24400.0,14.2601,14.2675,14.2528,14.2528,24400.0
2012-04-30 15:15:00,19.35,19.35,19.31,19.32,44400.0,14.2528,14.2528,14.2233,14.2307,44400.0
2012-04-30 15:20:00,19.32,19.34,19.32,19.34,25200.0,14.2307,14.2454,14.2307,14.2454,25200.0
2012-04-30 15:25:00,19.34,19.34,19.33,19.34,16800.0,14.2454,14.2454,14.238,14.2454,16800.0
2012-04-30 15:30:00,19.34,19.35,19.33,19.33,36400.0,14.2454,14.2528,14.238,14.238,36400.0
2012-04-30 15:35:00,19.34,19.35,19.33,19.34,38400.0,14.2454,14.2528,14.238,14.2454,38400.0
2012-04-30 15:40:00,19.34,19.36,19.34,19.36,50800.0,14.2454,14.2601,14.2454,14.2601,50800.0
2012-04-30 15:45:00,19.36,19.38,19.31,19.32,87800.0,14.2601,14.2749,14.2233,14.2307,87800.0
2012-04-30 15:50:00,19.32,19.36,19.32,19.32,101000.0,14.2307,14.2601,14.2307,14.2307,101000.0
2012-04-30 15:55:00,19.33,19.35,19.33,19.34,164000.0,14.238,14.2528,14.238,14.2454,164000.0
2012-05-01 09:30:00,19.34,19.41,19.34,19.37,28400.0,14.2454,14.297,14.2454,14.2675,28400.0
2012-05-01 09:35:00,19.39,19.4,19.37,19.39,6000.0,14.2822,14.2896,14.2675,14.2822,6000.0
2012-05-01 09:40:00,19.39,19.47,19.39,19.47,13800.0,14.2822,14.3412,14.2822,14.3412,13800.0
2012-05-01 09:45:00,19.46,19.46,19.36,19.36,14600.0,14.3338,14.3338,14.2601,14.2601,14600.0
2012-05-01 09:50:00,19.36,19.39,19.35,19.39,11000.0,14.2601,14.2822,14.2528,14.2822,11000.0
2012-05-01 09:55:00,19.38,19.39,19.3,19.3,12000.0,14.2749,14.2822,14.216,14.216,12000.0
2012-05-01 10:00:00,19.29,19.55,19.29,19.54,80000.0,14.2086,14.4001,14.2086,14.3927,80000.0
2012-05-01 10:05:00,19.53,19.59,19.53,19.56,31200.0,14.3854,14.4296,14.3854,14.4075,31200.0
2012-05-01 10:10:00,19.56,19.57,19.53,19.57,116600.0,14.4075,14.4148,14.3854,14.4148,116600.0
2012-05-01 10:15:00,19.57,19.61,19.57,19.6,37400.0,14.4148,14.4443,14.4148,14.4369,37400.0
2012-05-01 10:20:00,19.61,19.62,19.59,19.61,23400.0,14.4443,14.4517,14.4296,14.4443,23400.0
2012-05-01 10:25:00,19.61,19.62,19.6,19.61,17800.0,14.4443,14.4517,14.4369,14.4443,17800.0
2012-05-01 10:30:00,19.6,19.6,19.56,19.56,13800.0,14.4369,14.4369,14.4075,14.4075,13800.0
2012-05-01 10:35:00,19.55,19.56,19.53,19.53,25200.0,14.4001,14.4075,14.3854,14.3854,25200.0
2012-05-01 10:40:00,19.53,19.56,19.53,19.55,14000.0,14.3854,14.4075,14.3854,14.4001,14000.0
2012-05-01 10:45:00,19.56,19.56,19.55,19.56,15200.0,14.4075,14.4075,14.4001,14.4075,15200.0
2012-05-01 10:50:00,19.55,19.56,19.55,19.56,22200.0,14.4001,14.4075,14.4001,14.4075,22200.0
2012-05-01 10:55:00,19.56,19.56,19.52,19.52,54600.0,14.4075,14.4075,14.378,14.378,54600.0
2012-05-01 11:00:00,19.52,19.53,19.49,19.52,16400.0,14.378,14.3854,14.3559,14.378,16400.0
2012-05-01 11:05:00,19.52,19.53,19.52,19.53,10000.0,14.378,14.3854,14.378,14.3854,10000.0
2012-05-01 11:10:00,19.53,19.55,19.52,19.55,18800.0,14.3854,14.4001,14.378,14.4001,18800.0
2012-05-01 11:15:00,19.55,19.56,19.54,19.56,9800.0,14.4001,14.4075,14.3927,14.4075,9800.0
2012-05-01 11:20:00,19.56,19.56,19.55,19.56,7600.0,14.4075,14.4075,14.4001,14.4075,7600.0
2012-05-01 11:25:00,19.56,19.56,19.55,19.56,14800.0,14.4075,14.4075,14.4001,14.4075,14800.0
2012-05-01 11:30:00,19.56,19.57,19.55,19.57,11800.0,14.4075,14.4148,14.4001,14.4148,11800.0
2012-05-01 11:35:00,19.57,19.58,19.55,19.55,32600.0,14.4148,14.4222,14.4001,14.4001,32600.0
2012-05-01 11:40:00,19.55,19.55,19.52,19.53,28000.0,14.4001,14.4001,14.378,14.3854,28000.0
2012-05-01 11:45:00,19.53,19.58,19.53,19.58,21600.0,14.3854,14.4222,14.3854,14.4222,21600.0
2012-05-01 11:50:00,19.59,19.63,19.59,19.61,15400.0,14.4296,14.459,14.4296,14.4443,15400.0
2012-05-01 11:55:00,19.61,19.63,19.61,19.63,8400.0,14.4443,14.459,14.4443,14.459,8400.0
2012-05-01 12:00:00,19.63,19.64,19.63,19.63,13600.0,14.459,14.4664,14.459,14.459,13600.0
2012-05-01 12:05:00,19.63,19.64,19.61,19.62,15600.0,14.459,14.4664,14.4443,14.4517,15600.0
2012-05-01 12:10:00,19.61,19.62,19.61,19.61,10000.0,14.4443,14.4517,14.4443,14.4443,10000.0
2012-05-01 12:15:00,19.62,19.63,19.61,19.61,7600.0,14.4517,14.459,14.4443,14.4443,7600.0
2012-05-01 12:20:00,19.61,19.62,19.61,19.61,9200.0,14.4443,14.4517,14.4443,14.4443,9200.0
2012-05-01 12:25:00,19.61,19.61,19.6,19.61,10000.0,14.4443,14.4443,14.4369,14.4443,10000.0
2012-05-01 12:30:00,19.61,19.61,19.59,19.6,15200.0,14.4443,14.4443,14.4296,14.4369,15200.0
2012-05-01 12:35:00,19.6,19.6,19.59,19.59,6400.0,14.4369,14.4369,14.4296,14.4296,6400.0
2012-05-01 12:40:00,19.59,19.6,19.59,19.59,6400.0,14.4296,14.4369,14.4296,14.4296,6400.0
2012-05-01 12:45:00,19.59,19.6,19.58,19.59,8800.0,14.4296,14.4369,14.4222,14.4296,8800.0
2012-05-01 12:50:00,19.59,19.6,19.56,19.57,167600.0,14.4296,14.4369,14.4075,14.4148,167600.0
2012-05-01 12:55:00,19.57,19.58,19.56,19.56,43000.0,14.4148,14.4222,14.4075,14.4075,43000.0
2012-05-01 13:00:00,19.55,19.55,19.53,19.53,6800.0,14.4001,14.4001,14.3854,14.3854,6800.0
2012-05-01 13:05:00,19.53,19.55,19.52,19.55,10200.0,14.3854,14.4001,14.378,14.4001,10200.0
2012-05-01 13:10:00,19.55,19.55,19.54,19.54,8000.0,14.4001,14.4001,14.3927,14.3927,8000.0
2012-05-01 13:15:00,19.54,19.54,19.52,19.53,11000.0,14.3927,14.3927,14.378,14.3854,11000.0
2012-05-01 13:20:00,19.52,19.52,19.48,19.49,31000.0,14.378,14.378,14.3485,14.3559,31000.0
2012-05-01 13:25:00,19.49,19.5,19.47,19.47,15600.0,14.3559,14.3633,14.3412,14.3412,15600.0
2012-05-01 13:30:00,19.47,19.48,19.47,19.48,19200.0,14.3412,14.3485,14.3412,14.3485,19200.0
2012-05-01 13:35:00,19.48,19.5,19.47,19.5,32000.0,14.3485,14.3633,14.3412,14.3633,32000.0
2012-05-01 13:40:00,19.5,19.5,19.5,19.5,13400.0,14.3633,14.3633,14.3633,14.3633,13400.0
2012-05-01 13:45:00,19.5,19.5,19.5,19.5,7400.0,14.3633,14.3633,14.3633,14.3633,7400.0
2012-05-01 13:50:00,19.5,19.5,19.49,19.5,22200.0,14.3633,14.3633,14.3559,14.3633,22200.0
2012-05-01 13:55:00,19.5,19.5,19.49,19.49,20000.0,14.3633,14.3633,14.3559,14.3559,20000.0
2012-05-01 14:00:00,19.49,19.5,19.48,19.48,62600.0,14.3559,14.3633,14.3485,14.3485,62600.0
2012-05-01 14:05:00,19.48,19.54,19.48,19.54,127600.0,14.3485,14.3927,14.3485,14.3927,127600.0
2012-05-01 14:10:00,19.53,19.53,19.51,19.52,20600.0,14.3854,14.3854,14.3706,14.378,20600.0
2012-05-01 14:15:00,19.52,19.54,19.52,19.53,17000.0,14.378,14.3927,14.378,14.3854,17000.0
2012-05-01 14:20:00,19.53,19.56,19.53,19.55,47200.0,14.3854,14.4075,14.3854,14.4001,47200.0
2012-05-01 14:25:00,19.55,19.55,19.53,19.54,30800.0,14.4001,14.4001,14.3854,14.3927,30800.0
2012-05-01 14:30:00,19.54,19.54,19.53,19.54,18000.0,14.3927,14.3927,14.3854,14.3927,18000.0
2012-05-01 14:35:00,19.54,19.56,19.52,19.56,128400.0,14.3927,14.4075,14.378,14.4075,128400.0
2012-05-01 14:40:00,19.55,19.56,19.55,19.56,19200.0,14.4001,14.4075,14.4001,14.4075,19200.0
2012-05-01 14:45:00,19.56,19.56,19.53,19.54,17800.0,14.4075,14.4075,14.3854,14.3927,17800.0
2012-05-01 14:50:00,19.54,19.54,19.52,19.53,20000.0,14.3927,14.3927,14.378,14.3854,20000.0
2012-05-01 14:55:00,19.53,19.54,19.5,19.5,14600.0,14.3854,14.3927,14.3633,14.3633,14600.0
2012-05-01 15:00:00,19.5,19.51,19.49,19.5,29000.0,14.3633,14.3706,14.3559,14.3633,29000.0
2012-05-01 15:05:00,19.5,19.5,19.49,19.5,23000.0,14.3633,14.3633,14.3559,14.3633,23000.0
2012-05-01 15:10:00,19.5,19.5,19.46,19.47,28800.0,14.3633,14.3633,14.3338,14.3412,28800.0
2012-05-01 15:15:00,19.47,19.48,19.46,19.46,14400.0,14.3412,14.3485,14.3338,14.3338,14400.0
2012-05-01 15:20:00,19.46,19.46,19.43,19.45,22400.0,14.3338,14.3338,14.3117,14.3264,22400.0
2012-05-01 15:25:00,19.45,19.47,19.43,19.45,44400.0,14.3264,14.3412,14.3117,14.3264,44400.0
2012-05-01 15:30:00,19.45,19.45,19.43,19.43,40200.0,14.3264,14.3264,14.3117,14.3117,40200.0
2012-05-01 15:35:00,19.43,19.43,19.4,19.43,40600.0,14.3117,14.3117,14.2896,14.3117,40600.0
2012-05-01 15:40:00,19.43,19.45,19.43,19.44,23400.0,14.3117,14.3264,14.3117,14.3191,23400.0
2012-05-01 15:45:00,19.45,19.48,19.44,19.46,83600.0,14.3264,14.3485,14.3191,14.3338,83600.0
2012-05-01 15:50:00,19.45,19.45,19.42,19.43,39600.0,14.3264,14.3264,14.3043,14.3117,39600.0
2012-05-01 15:55:00,19.43,19.44,19.42,19.42,70600.0,14.3117,14.3191,14.3043,14.3043,70600.0
2012-05-02 09:30:00,19.36,19.48,19.32,19.41,16800.0,14.2601,14.3485,14.2307,14.297,16800.0
2012-05-02 09:35:00,19.43,19.45,19.41,19.45,3400.0,14.3117,14.3264,14.297,14.3264,3400.0
2012-05-02 09:40:00,19.48,19.49,19.43,19.48,18000.0,14.3485,14.3559,14.3117,14.3485,18000.0
2012-05-02 09:45:00,19.48,19.5,19.46,19.46,7400.0,14.3485,14.3633,14.3338,14.3338,7400.0
2012-05-02 09:50:00,19.48,19.49,19.41,19.41,9600.0,14.3485,14.3559,14.297,14.297,9600.0
2012-05-02 09:55:00,19.41,19.46,19.41,19.46,134400.0,14.297,14.3338,14.297,14.3338,134400.0
2012-05-02 10:00:00,19.47,19.52,19.47,19.5,84200.0,14.3412,14.378,14.3412,14.3633,84200.0
2012-05-02 10:05:00,19.48,19.55,19.48,19.54,51800.0,14.3485,14.4001,14.3485,14.3927,51800.0
2012-05-02 10:10:00,19.54,19.54,19.51,19.52,17000.0,14.3927,14.3927,14.3706,14.378,17000.0
2012-05-02 10:15:00,19.52,19.52,19.4,19.52,57200.0,14.378,14.378,14.2896,14.378,57200.0
2012-05-02 10:20:00,19.52,19.57,19.46,19.46,110000.0,14.378,14.4148,14.3338,14.3338,110000.0
2012-05-02 10:25:00,19.47,19.53,19.46,19.48,72400.0,14.3412,14.3854,14.3338,14.3485,72400.0
2012-05-02 10:30:00,19.48,19.5,19.45,19.49,55200.0,14.3485,14.3633,14.3264,14.3559,55200.0
2012-05-02 10:35:00,19.48,19.52,19.47,19.5,20200.0,14.3485,14.378,14.3412,14.3633,20200.0
2012-05-02 10:40:00,19.52,19.53,19.48,19.53,85800.0,14.378,14.3854,14.3485,14.3854,85800.0
2012-05-02 10:45:00,19.53,19.56,19.51,19.54,39600.0,14.3854,14.4075,14.3706,14.3927,39600.0
2012-05-02 10:50:00,19.54,19.67,19.53,19.67,112400.0,14.3927,14.4885,14.3854,14.4885,112400.0
2012-05-02 10:55:00,19.68,19.75,19.67,19.74,151000.0,14.4958,14.5474,14.4885,14.54,151000.0
2012-05-02 11:00:00,19.74,19.75,19.61,19.61,81000.0,14.54,14.5474,14.4443,14.4443,81000.0
2012-05-02 11:05:00,19.61,19.66,19.61,19.63,43600.0,14.4443,14.4811,14.4443,14.459,43600.0
2012-05-02 11:10:00,19.64,19.66,19.61,19.65,22400.0,14.4664,14.4811,14.4443,14.4738,22400.0
2012-05-02 11:15:00,19.64,19.75,19.63,19.74,33000.0,14.4664,14.5474,14.459,14.54,33000.0
2012-05-02 11:20:00,19.75,19.77,19.7,19.75,129800.0,14.5474,14.5621,14.5106,14.5474,129800.0
2012-05-02 11:25:00,19.75,19.75,19.69,19.7,66600.0,14.5474,14.5474,14.5032,14.5106,66600.0
2012-05-02 11:30:00,19.7,19.74,19.68,19.74,9200.0,14.5106,14.54,14.4958,14.54,9200.0
2012-05-02 11:35:00,19.74,19.74,19.68,19.74,80800.0,14.54,14.54,14.4958,14.54,80800.0
2012-05-02 11:40:00,19.74,19.88,19.74,19.86,139600.0,14.54,14.6432,14.54,14.6284,139600.0
2012-05-02 11:45:00,19.87,19.96,19.85,19.93,123200.0,14.6358,14.7021,14.6211,14.68,123200.0
2012-05-02 11:50:00,19.93,19.96,19.88,19.88,148600.0,14.68,14.7021,14.6432,14.6432,148600.0
2012-05-02 11:55:00,19.88,19.89,19.83,19.87,57400.0,14.6432,14.6505,14.6063,14.6358,57400.0
2012-05-02 12:00:00,19.88,19.89,19.84,19.87,47200.0,14.6432,14.6505,14.6137,14.6358,47200.0
2012-05-02 12:05:00,19.86,19.88,19.82,19.82,41600.0,14.6284,14.6432,14.599,14.599,41600.0
2012-05-02 12:10:00,19.82,19.83,19.81,19.81,12000.0,14.599,14.6063,14.5916,14.5916,12000.0
2012-05-02 12:15:00,19.81,19.87,19.8,19.86,16000.0,14.5916,14.6358,14.5842,14.6284,16000.0
2012-05-02 12:20:00,19.85,19.9,19.85,19.86,18800.0,14.6211,14.6579,14.6211,14.6284,18800.0
2012-05-02 12:25:00,19.86,19.86,19.81,19.81,15600.0,14.6284,14.6284,14.5916,14.5916,15600.0
2012-05-02 12:30:00,19.81,19.82,19.79,19.81,81800.0,14.5916,14.599,14.5769,14.5916,81800.0
2012-05-02 12:35:00,19.81,19.86,19.81,19.85,60000.0,14.5916,14.6284,14.5916,14.6211,60000.0
2012-05-02 12:40:00,19.85,19.88,19.84,19.88,22600.0,14.6211,14.6432,14.6137,14.6432,22600.0
2012-05-02 12:45:00,19.88,19.89,19.86,19.86,19600.0,14.6432,14.6505,14.6284,14.6284,19600.0
2012-05-02 12:50:00,19.86,19.88,19.85,19.88,6200.0,14.6284,14.6432,14.6211,14.6432,6200.0
2012-05-02 12:55:00,19.87,19.89,19.86,19.86,11800.0,14.6358,14.6505,14.6284,14.6284,11800.0
2012-05-02 13:00:00,19.86,19.86,19.85,19.85,11200.0,14.6284,14.6284,14.6211,14.6211,11200.0
2012-05-02 13:05:00,19.85,19.88,19.85,19.88,10600.0,14.6211,14.6432,14.6211,14.6432,10600.0
2012-05-02 13:10:00,19.86,19.91,19.86,19.9,12400.0,14.6284,14.6653,14.6284,14.6579,12400.0
2012-05-02 13:15:00,19.91,19.94,19.91,19.92,183000.0,14.6653,14.6874,14.6653,14.6726,183000.0
2012-05-02 13:20:00,19.93,19.94,19.92,19.93,21800.0,14.68,14.6874,14.6726,14.68,21800.0
2012-05-02 13:25:00,19.93,19.93,19.84,19.85,26000.0,14.68,14.68,14.6137,14.6211,26000.0
2012-05-02 13:30:00,19.86,19.91,19.85,19.91,63000.0,14.6284,14.6653,14.6211,14.6653,63000.0
2012-05-02 13:35:00,19.91,19.91,19.9,19.9,4800.0,14.6653,14.6653,14.6579,14.6579,4800.0
2012-05-02 13:40:00,19.91,19.91,19.9,19.9,12200.0,14.6653,14.6653,14.6579,14.6579,12200.0
2012-05-02 13:45:00,19.9,19.97,19.9,19.97,54400.0,14.6579,14.7095,14.6579,14.7095,54400.0
2012-05-02 13:50:00,19.97,19.97,19.92,19.93,23600.0,14.7095,14.7095,14.6726,14.68,23600.0
2012-05-02 13:55:00,19.93,19.93,19.92,19.93,11800.0,14.68,14.68,14.6726,14.68,11800.0
2012-05-02 14:00:00,19.93,19.95,19.92,19.93,24800.0,14.68,14.6947,14.6726,14.68,24800.0
2012-05-02 14:05:00,19.93,19.95,19.93,19.94,28200.0,14.68,14.6947,14.68,14.6874,28200.0
2012-05-02 14:10:00,19.94,19.95,19.92,19.92,44200.0,14.6874,14.6947,14.6726,14.6726,44200.0
2012-05-02 14:15:00,19.92,19.95,19.91,19.91,26000.0,14.6726,14.6947,14.6653,14.6653,26000.0
2012-05-02 14:20:00,19.91,19.92,19.89,19.89,15400.0,14.6653,14.6726,14.6505,14.6505,15400.0
2012-05-02 14:25:00,19.9,19.91,19.89,19.9,22400.0,14.6579,14.6653,14.6505,14.6579,22400.0
2012-05-02 14:30:00,19.9,19.9,19.89,19.89,27000.0,14.6579,14.6579,14.6505,14.6505,27000.0
2012-05-02 14:35:00,19.89,19.89,19.89,19.89,15800.0,14.6505,14.6505,14.6505,14.6505,15800.0
2012-05-02 14:40:00,19.89,19.89,19.88,19.89,80000.0,14.6505,14.6505,14.6432,14.6505,80000.0
2012-05-02 14:45:00,19.88,19.89,19.85,19.86,120600.0,14.6432,14.6505,14.6211,14.6284,120600.0
2012-05-02 14:50:00,19.85,19.87,19.84,19.85,117400.0,14.6211,14.6358,14.6137,14.6211,117400.0
2012-05-02 14:55:00,19.85,19.86,19.85,19.86,55200.0,14.6211,14.6284,14.6211,14.6284,55200.0
2012-05-02 15:00:00,19.86,19.87,19.85,19.86,19600.0,14.6284,14.6358,14.6211,14.6284,19600.0
2012-05-02 15:05:00,19.85,19.86,19.85,19.86,128200.0,14.6211,14.6284,14.6211,14.6284,128200.0
2012-05-02 15:10:00,19.86,19.89,19.86,19.89,39200.0,14.6284,14.6505,14.6284,14.6505,39200.0
2012-05-02 15:15:00,19.89,19.9,19.88,19.88,32000.0,14.6505,14.6579,14.6432,14.6432,32000.0
2012-05-02 15:20:00,19.88,19.9,19.88,19.9,29800.0,14.6432,14.6579,14.6432,14.6579,29800.0
2012-05-02 15:25:00,19.9,19.91,19.88,19.89,125200.0,14.6579,14.6653,14.6432,14.6505,125200.0
2012-05-02 15:30:00,19.9,19.93,19.89,19.9,30400.0,14.6579,14.68,14.6505,14.6579,30400.0
2012-05-02 15:35:00,19.9,19.91,19.88,19.89,133800.0,14.6579,14.6653,14.6432,14.6505,133800.0
2012-05-02 15:40:00,19.89,20.0,19.89,20.0,91200.0,14.6505,14.7316,14.6505,14.7316,91200.0
2012-05-02 15:45:00,19.99,20.05,19.99,20.04,170600.0,14.7242,14.7684,14.7242,14.761,170600.0
2012-05-02 15:50:00,20.04,20.04,19.98,19.98,110200.0,14.761,14.761,14.7168,14.7168,110200.0
2012-05-02 15:55:00,19.98,20.0,19.95,19.97,194600.0,14.7168,14.7316,14.6947,14.7095,194600.0
2012-05-03 09:30:00,19.93,20.38,19.93,20.12,134800.0,14.68,15.0115,14.68,14.8199,134800.0
2012-05-03 09:35:00,20.1,20.1,19.86,19.94,64400.0,14.8052,14.8052,14.6284,14.6874,64400.0
2012-05-03 09:40:00,19.94,19.95,19.86,19.9,44000.0,14.6874,14.6947,14.6284,14.6579,44000.0
2012-05-03 09:45:00,19.9,19.98,19.9,19.98,27400.0,14.6579,14.7168,14.6579,14.7168,27400.0
2012-05-03 09:50:00,19.97,20.1,19.97,20.08,49400.0,14.7095,14.8052,14.7095,14.7905,49400.0
2012-05-03 09:55:00,20.1,20.11,19.99,19.99,60400.0,14.8052,14.8126,14.7242,14.7242,60400.0
2012-05-03 10:00:00,19.98,19.98,19.93,19.96,85200.0,14.7168,14.7168,14.68,14.7021,85200.0
2012-05-03 10:05:00,19.96,20.0,19.96,20.0,54600.0,14.7021,14.7316,14.7021,14.7316,54600.0
2012-05-03 10:10:00,19.99,19.99,19.96,19.96,32400.0,14.7242,14.7242,14.7021,14.7021,32400.0
2012-05-03 10:15:00,19.96,19.97,19.95,19.95,136400.0,14.7021,14.7095,14.6947,14.6947,136400.0
2012-05-03 10:20:00,19.95,19.97,19.9,19.93,395800.0,14.6947,14.7095,14.6579,14.68,395800.0
2012-05-03 10:25:00,19.93,20.0,19.93,19.94,134600.0,14.68,14.7316,14.68,14.6874,134600.0
2012-05-03 10:30:00,19.93,19.99,19.93,19.96,60800.0,14.68,14.7242,14.68,14.7021,60800.0
2012-05-03 10:35:00,19.96,20.01,19.96,19.98,52000.0,14.7021,14.7389,14.7021,14.7168,52000.0
2012-05-03 10:40:00,19.99,19.99,19.96,19.96,63000.0,14.7242,14.7242,14.7021,14.7021,63000.0
2012-05-03 10:45:00,19.96,19.98,19.95,19.98,45400.0,14.7021,14.7168,14.6947,14.7168,45400.0
2012-05-03 10:50:00,19.97,19.98,19.95,19.96,33600.0,14.7095,14.7168,14.6947,14.7021,33600.0
2012-05-03 10:55:00,19.96,19.99,19.96,19.99,43800.0,14.7021,14.7242,14.7021,14.7242,43800.0
2012-05-03 11:00:00,19.99,20.05,19.99,20.05,20600.0,14.7242,14.7684,14.7242,14.7684,20600.0
2012-05-03 11:05:00,20.05,20.08,20.05,20.06,51200.0,14.7684,14.7905,14.7684,14.7757,51200.0
2012-05-03 11:10:00,20.05,20.06,20.04,20.05,37400.0,14.7684,14.7757,14.761,14.7684,37400.0
2012-05-03 11:15:00,20.05,20.09,20.04,20.07,61600.0,14.7684,14.7978,14.761,14.7831,61600.0
2012-05-03 11:20:00,20.08,20.13,20.08,20.12,36000.0,14.7905,14.8273,14.7905,14.8199,36000.0
2012-05-03 11:25:00,20.13,20.15,20.12,20.14,58800.0,14.8273,14.842,14.8199,14.8347,58800.0
2012-05-03 11:30:00,20.14,20.15,20.11,20.12,111200.0,14.8347,14.842,14.8126,14.8199,111200.0
2012-05-03 11:35:00,20.13,20.13,20.1,20.13,130600.0,14.8273,14.8273,14.8052,14.8273,130600.0
2012-05-03 11:40:00,20.13,20.13,20.1,20.11,25400.0,14.8273,14.8273,14.8052,14.8126,25400.0
2012-05-03 11:45:00,20.11,20.11,20.05,20.05,199600.0,14.8126,14.8126,14.7684,14.7684,199600.0
2012-05-03 11:50:00,20.05,20.05,20.02,20.05,44200.0,14.7684,14.7684,14.7463,14.7684,44200.0
2012-05-03 11:55:00,20.05,20.05,20.0,20.0,63400.0,14.7684,14.7684,14.7316,14.7316,63400.0
2012-05-03 12:00:00,20.0,20.0,19.96,19.98,37800.0,14.7316,14.7316,14.7021,14.7168,37800.0
2012-05-03 12:05:00,19.98,20.03,19.97,20.03,41200.0,14.7168,14.7537,14.7095,14.7537,41200.0
2012-05-03 12:10:00,20.03,20.05,20.03,20.05,41000.0,14.7537,14.7684,14.7537,14.7684,41000.0
2012-05-03 12:15:00,20.05,20.06,20.04,20.04,152400.0,14.7684,14.7757,14.761,14.761,152400.0
2012-05-03 12:20:00,20.04,20.05,20.03,20.04,53600.0,14.761,14.7684,14.7537,14.761,53600.0
2012-05-03 12:25:00,20.03,20.06,20.02,20.03,52000.0,14.7537,14.7757,14.7463,14.7537,52000.0
2012-05-03 12:30:00,20.03,20.03,20.0,20.0,118600.0,14.7537,14.7537,14.7316,14.7316,118600.0
2012-05-03 12:35:00,20.0,20.0,19.99,20.0,137000.0,14.7316,14.7316,14.7242,14.7316,137000.0
2012-05-03 12:40:00,20.0,20.0,19.99,20.0,34400.0,14.7316,14.7316,14.7242,14.7316,34400.0
2012-05-03 12:45:00,20.0,20.0,19.99,20.0,47400.0,14.7316,14.7316,14.7242,14.7316,47400.0
2012-05-03 12:50:00,20.0,20.0,19.99,19.99,19400.0,14.7316,14.7316,14.7242,14.7242,19400.0
2012-05-03 12:55:00,19.99,20.0,19.99,19.99,37400.0,14.7242,14.7316,14.7242,14.7242,37400.0
2012-05-03 13:00:00,20.0,20.0,19.97,19.97,58800.0,14.7316,14.7316,14.7095,14.7095,58800.0
2012-05-03 13:05:00,19.97,19.97,19.92,19.93,53400.0,14.7095,14.7095,14.6726,14.68,53400.0
2012-05-03 13:10:00,19.93,20.0,19.93,19.97,182000.0,14.68,14.7316,14.68,14.7095,182000.0
2012-05-03 13:15:00,19.97,19.99,19.97,19.99,32600.0,14.7095,14.7242,14.7095,14.7242,32600.0
2012-05-03 13:20:00,19.99,19.99,19.97,19.98,29200.0,14.7242,14.7242,14.7095,14.7168,29200.0
2012-05-03 13:25:00,19.98,19.98,19.95,19.95,83000.0,14.7168,14.7168,14.6947,14.6947,83000.0
2012-05-03 13:30:00,19.95,19.95,19.9,19.92,34000.0,14.6947,14.6947,14.6579,14.6726,34000.0
2012-05-03 13:35:00,19.91,19.93,19.91,19.93,32600.0,14.6653,14.68,14.6653,14.68,32600.0
2012-05-03 13:40:00,19.93,19.93,19.82,19.84,87400.0,14.68,14.68,14.599,14.6137,87400.0
2012-05-03 13:45:00,19.83,19.91,19.83,19.91,77000.0,14.6063,14.6653,14.6063,14.6653,77000.0
2012-05-03 13:50:00,19.91,19.91,19.88,19.9,32400.0,14.6653,14.6653,14.6432,14.6579,32400.0
2012-05-03 13:55:00,19.9,19.92,19.83,19.83,95600.0,14.6579,14.6726,14.6063,14.6063,95600.0
2012-05-03 14:00:00,19.83,19.83,19.78,19.78,80400.0,14.6063,14.6063,14.5695,14.5695,80400.0
2012-05-03 14:05:00,19.79,19.84,19.79,19.83,288400.0,14.5769,14.6137,14.5769,14.6063,288400.0
2012-05-03 14:10:00,19.83,19.84,19.81,19.84,26400.0,14.6063,14.6137,14.5916,14.6137,26400.0
2012-05-03 14:15:00,19.84,19.91,19.84,19.9,44400.0,14.6137,14.6653,14.6137,14.6579,44400.0
2012-05-03 14:20:00,19.9,19.92,19.9,19.91,22800.0,14.6579,14.6726,14.6579,14.6653,22800.0
2012-05-03 14:25:00,19.92,19.93,19.91,19.92,35400.0,14.6726,14.68,14.6653,14.6726,35400.0
2012-05-03 14:30:00,19.92,19.92,19.86,19.86,38200.0,14.6726,14.6726,14.6284,14.6284,38200.0
2012-05-03 14:35:00,19.86,19.88,19.84,19.84,36400.0,14.6284,14.6432,14.6137,14.6137,36400.0
2012-05-03 14:40:00,19.85,19.85,19.82,19.83,47400.0,14.6211,14.6211,14.599,14.6063,47400.0
2012-05-03 14:45:00,19.83,19.84,19.78,19.78,40400.0,14.6063,14.6137,14.5695,14.5695,40400.0
2012-05-03 14:50:00,19.78,19.83,19.78,19.83,47200.0,14.5695,14.6063,14.5695,14.6063,47200.0
2012-05-03 14:55:00,19.83,19.86,19.81,19.86,62400.0,14.6063,14.6284,14.5916,14.6284,62400.0
2012-05-03 15:00:00,19.86,19.91,19.86,19.91,29600.0,14.6284,14.6653,14.6284,14.6653,29600.0
2012-05-03 15:05:00,19.91,19.92,19.89,19.89,34800.0,14.6653,14.6726,14.6505,14.6505,34800.0
2012-05-03 15:10:00,19.89,19.91,19.87,19.9,30200.0,14.6505,14.6653,14.6358,14.6579,30200.0
2012-05-03 15:15:00,19.91,19.93,19.89,19.89,68800.0,14.6653,14.68,14.6505,14.6505,68800.0
2012-05-03 15:20:00,19.89,19.92,19.88,19.9,64200.0,14.6505,14.6726,14.6432,14.6579,64200.0
2012-05-03 15:25:00,19.9,19.9,19.86,19.86,45400.0,14.6579,14.6579,14.6284,14.6284,45400.0
2012-05-03 15:30:00,19.86,19.92,19.86,19.9,58000.0,14.6284,14.6726,14.6284,14.6579,58000.0
2012-05-03 15:35:00,19.9,19.92,19.89,19.9,92800.0,14.6579,14.6726,14.6505,14.6579,92800.0
2012-05-03 15:40:00,19.9,19.92,19.9,19.91,69000.0,14.6579,14.6726,14.6579,14.6653,69000.0
2012-05-03 15:45:00,19.9,19.91,19.87,19.88,86800.0,14.6579,14.6653,14.6358,14.6432,86800.0
2012-05-03 15:50:00,19.88,19.89,19.86,19.89,110000.0,14.6432,14.6505,14.6284,14.6505,110000.0
2012-05-03 15:55:00,19.89,19.91,19.88,19.89,123000.0,14.6505,14.6653,14.6432,14.6505,123000.0
2012-05-04 09:30:00,19.83,19.85,19.68,19.7,177000.0,14.6063,14.6211,14.4958,14.5106,177000.0
2012-05-04 09:35:00,19.72,19.75,19.7,19.72,19600.0,14.5253,14.5474,14.5106,14.5253,19600.0
2012-05-04 09:40:00,19.72,19.77,19.7,19.77,388400.0,14.5253,14.5621,14.5106,14.5621,388400.0
2012-05-04 09:45:00,19.77,19.77,19.73,19.73,42400.0,14.5621,14.5621,14.5327,14.5327,42400.0
2012-05-04 09:50:00,19.74,19.83,19.73,19.83,28200.0,14.54,14.6063,14.5327,14.6063,28200.0
2012-05-04 09:55:00,19.84,19.86,19.78,19.8,63400.0,14.6137,14.6284,14.5695,14.5842,63400.0
2012-05-04 10:00:00,19.79,19.79,19.73,19.77,20200.0,14.5769,14.5769,14.5327,14.5621,20200.0
2012-05-04 10:05:00,19.77,19.83,19.77,19.78,310800.0,14.5621,14.6063,14.5621,14.5695,310800.0
2012-05-04 10:10:00,19.78,19.78,19.73,19.75,21000.0,14.5695,14.5695,14.5327,14.5474,21000.0
2012-05-04 10:15:00,19.74,19.75,19.71,19.72,15800.0,14.54,14.5474,14.5179,14.5253,15800.0
2012-05-04 10:20:00,19.72,19.74,19.65,19.7,25200.0,14.5253,14.54,14.4738,14.5106,25200.0
2012-05-04 10:25:00,19.7,19.7,19.66,19.68,6000.0,14.5106,14.5106,14.4811,14.4958,6000.0
2012-05-04 10:30:00,19.66,19.66,19.56,19.58,20800.0,14.4811,14.4811,14.4075,14.4222,20800.0
2012-05-04 10:35:00,19.57,19.6,19.54,19.6,25400.0,14.4148,14.4369,14.3927,14.4369,25400.0
2012-05-04 10:40:00,19.6,19.61,19.58,19.6,11200.0,14.4369,14.4443,14.4222,14.4369,11200.0
2012-05-04 10:45:00,19.6,19.63,19.59,19.6,16800.0,14.4369,14.459,14.4296,14.4369,16800.0
2012-05-04 10:50:00,19.6,19.6,19.56,19.6,10600.0,14.4369,14.4369,14.4075,14.4369,10600.0
2012-05-04 10:55:00,19.61,19.63,19.6,19.62,9400.0,14.4443,14.459,14.4369,14.4517,9400.0
2012-05-04 11:00:00,19.63,19.63,19.56,19.6,16600.0,14.459,14.459,14.4075,14.4369,16600.0
2012-05-04 11:05:00,19.6,19.61,19.52,19.55,43000.0,14.4369,14.4443,14.378,14.4001,43000.0
2012-05-04 11:10:00,19.54,19.57,19.53,19.53,22600.0,14.3927,14.4148,14.3854,14.3854,22600.0
2012-05-04 11:15:00,19.53,19.57,19.53,19.56,8800.0,14.3854,14.4148,14.3854,14.4075,8800.0
2012-05-04 11:20:00,19.54,19.54,19.47,19.49,21600.0,14.3927,14.3927,14.3412,14.3559,21600.0
2012-05-04 11:25:00,19.49,19.49,19.43,19.43,26800.0,14.3559,14.3559,14.3117,14.3117,26800.0
2012-05-04 11:30:00,19.44,19.46,19.41,19.41,28600.0,14.3191,14.3338,14.297,14.297,28600.0
2012-05-04 11:35:00,19.41,19.43,19.4,19.43,37200.0,14.297,14.3117,14.2896,14.3117,37200.0
2012-05-04 11:40:00,19.43,19.43,19.41,19.43,46200.0,14.3117,14.3117,14.297,14.3117,46200.0
2012-05-04 11:45:00,19.42,19.42,19.4,19.4,14200.0,14.3043,14.3043,14.2896,14.2896,14200.0
2012-05-04 11:50:00,19.4,19.4,19.36,19.38,18200.0,14.2896,14.2896,14.2601,14.2749,18200.0
2012-05-04 11:55:00,19.38,19.39,19.35,19.35,16400.0,14.2749,14.2822,14.2528,14.2528,16400.0
2012-05-04 12:00:00,19.36,19.38,19.35,19.38,7200.0,14.2601,14.2749,14.2528,14.2749,7200.0
2012-05-04 12:05:00,19.38,19.38,19.36,19.36,4200.0,14.2749,14.2749,14.2601,14.2601,4200.0
2012-05-04 12:10:00,19.36,19.36,19.35,19.36,9000.0,14.2601,14.2601,14.2528,14.2601,9000.0
2012-05-04 12:15:00,19.36,19.36,19.35,19.35,4000.0,14.2601,14.2601,14.2528,14.2528,4000.0
2012-05-04 12:20:00,19.35,19.35,19.29,19.3,32400.0,14.2528,14.2528,14.2086,14.216,32400.0
2012-05-04 12:25:00,19.3,19.33,19.3,19.32,19600.0,14.216,14.238,14.216,14.2307,19600.0
2012-05-04 12:30:00,19.32,19.33,19.32,19.33,7800.0,14.2307,14.238,14.2307,14.238,7800.0
2012-05-04 12:35:00,19.33,19.33,19.27,19.27,10400.0,14.238,14.238,14.1939,14.1939,10400.0
2012-05-04 12:40:00,19.28,19.3,19.28,19.3,14200.0,14.2012,14.216,14.2012,14.216,14200.0
2012-05-04 12:45:00,19.3,19.31,19.27,19.27,124000.0,14.216,14.2233,14.1939,14.1939,124000.0
2012-05-04 12:50:00,19.27,19.29,19.25,19.25,37400.0,14.1939,14.2086,14.1791,14.1791,37400.0
2012-05-04 12:55:00,19.25,19.28,19.25,19.28,23000.0,14.1791,14.2012,14.1791,14.2012,23000.0
2012-05-04 13:00:00,19.28,19.31,19.28,19.31,16800.0,14.2012,14.2233,14.2012,14.2233,16800.0
2012-05-04 13:05:00,19.31,19.33,19.31,19.31,19800.0,14.2233,14.238,14.2233,14.2233,19800.0
2012-05-04 13:10:00,19.31,19.33,19.28,19.29,73000.0,14.2233,14.238,14.2012,14.2086,73000.0
2012-05-04 13:15:00,19.29,19.34,19.29,19.32,132000.0,14.2086,14.2454,14.2086,14.2307,132000.0
2012-05-04 13:20:00,19.31,19.34,19.31,19.31,23200.0,14.2233,14.2454,14.2233,14.2233,23200.0
2012-05-04 13:25:00,19.32,19.36,19.32,19.36,28400.0,14.2307,14.2601,14.2307,14.2601,28400.0
2012-05-04 13:30:00,19.36,19.39,19.36,19.39,85800.0,14.2601,14.2822,14.2601,14.2822,85800.0
2012-05-04 13:35:00,19.39,19.41,19.36,19.4,20200.0,14.2822,14.297,14.2601,14.2896,20200.0
2012-05-04 13:40:00,19.41,19.43,19.4,19.41,18600.0,14.297,14.3117,14.2896,14.297,18600.0
2012-05-04 13:45:00,19.41,19.41,19.38,19.39,8200.0,14.297,14.297,14.2749,14.2822,8200.0
2012-05-04 13:50:00,19.38,19.39,19.36,19.38,19600.0,14.2749,14.2822,14.2601,14.2749,19600.0
2012-05-04 13:55:00,19.38,19.39,19.38,19.38,12600.0,14.2749,14.2822,14.2749,14.2749,12600.0
2012-05-04 14:00:00,19.38,19.38,19.35,19.36,23400.0,14.2749,14.2749,14.2528,14.2601,23400.0
2012-05-04 14:05:00,19.36,19.36,19.35,19.36,78800.0,14.2601,14.2601,14.2528,14.2601,78800.0
2012-05-04 14:10:00,19.36,19.36,19.34,19.34,32800.0,14.2601,14.2601,14.2454,14.2454,32800.0
2012-05-04 14:15:00,19.34,19.34,19.32,19.34,29600.0,14.2454,14.2454,14.2307,14.2454,29600.0
2012-05-04 14:20:00,19.33,19.35,19.33,19.35,23200.0,14.238,14.2528,14.238,14.2528,23200.0
2012-05-04 14:25:00,19.35,19.35,19.3,19.31,167400.0,14.2528,14.2528,14.216,14.2233,167400.0
2012-05-04 14:30:00,19.3,19.33,19.3,19.33,105000.0,14.216,14.238,14.216,14.238,105000.0
2012-05-04 14:35:00,19.33,19.33,19.28,19.28,65000.0,14.238,14.238,14.2012,14.2012,65000.0
2012-05-04 14:40:00,19.28,19.28,19.27,19.27,21600.0,14.2012,14.2012,14.1939,14.1939,21600.0
2012-05-04 14:45:00,19.27,19.3,19.27,19.3,29800.0,14.1939,14.216,14.1939,14.216,29800.0
2012-05-04 14:50:00,19.29,19.29,19.26,19.26,26800.0,14.2086,14.2086,14.1865,14.1865,26800.0
2012-05-04 14:55:00,19.27,19.31,19.26,19.31,35600.0,14.1939,14.2233,14.1865,14.2233,35600.0
2012-05-04 15:00:00,19.31,19.33,19.31,19.33,28400.0,14.2233,14.238,14.2233,14.238,28400.0
2012-05-04 15:05:00,19.33,19.34,19.33,19.34,40000.0,14.238,14.2454,14.238,14.2454,40000.0
2012-05-04 15:10:00,19.34,19.34,19.33,19.33,24000.0,14.2454,14.2454,14.238,14.238,24000.0
2012-05-04 15:15:00,19.33,19.33,19.32,19.32,27800.0,14.238,14.238,14.2307,14.2307,27800.0
2012-05-04 15:20:00,19.32,19.33,19.31,19.31,38600.0,14.2307,14.238,14.2233,14.2233,38600.0
2012-05-04 15:25:00,19.32,19.32,19.28,19.28,48000.0,14.2307,14.2307,14.2012,14.2012,48000.0
2012-05-04 15:30:00,19.28,19.3,19.27,19.3,44400.0,14.2012,14.216,14.1939,14.216,44400.0
2012-05-04 15:35:00,19.3,19.31,19.28,19.28,61400.0,14.216,14.2233,14.2012,14.2012,61400.0
2012-05-04 15:40:00,19.28,19.29,19.27,19.29,68400.0,14.2012,14.2086,14.1939,14.2086,68400.0
2012-05-04 15:45:00,19.29,19.29,19.27,19.27,69600.0,14.2086,14.2086,14.1939,14.1939,69600.0
2012-05-04 15:50:00,19.27,19.27,19.25,19.25,110400.0,14.1939,14.1939,14.1791,14.1791,110400.0
2012-05-04 15:55:00,19.25,19.28,19.25,19.27,197400.0,14.1791,14.2012,14.1791,14.1939,197400.0
2012-05-07 09:30:00,19.24,19.24,19.06,19.08,43800.0,14.1718,14.1718,14.0392,14.0539,43800.0
2012-05-07 09:35:00,19.07,19.15,19.05,19.13,28400.0,14.0465,14.1055,14.0318,14.0907,28400.0
2012-05-07 09:40:00,19.14,19.28,19.14,19.17,50400.0,14.0981,14.2012,14.0981,14.1202,50400.0
2012-05-07 09:45:00,19.17,19.18,19.07,19.07,110800.0,14.1202,14.1276,14.0465,14.0465,110800.0
2012-05-07 09:50:00,19.07,19.11,19.01,19.05,55600.0,14.0465,14.076,14.0023,14.0318,55600.0
2012-05-07 09:55:00,19.05,19.11,19.03,19.09,38200.0,14.0318,14.076,14.0171,14.0613,38200.0
2012-05-07 10:00:00,19.1,19.13,19.09,19.12,45800.0,14.0686,14.0907,14.0613,14.0834,45800.0
2012-05-07 10:05:00,19.11,19.14,19.1,19.13,33800.0,14.076,14.0981,14.0686,14.0907,33800.0
2012-05-07 10:10:00,19.13,19.13,19.07,19.08,85000.0,14.0907,14.0907,14.0465,14.0539,85000.0
2012-05-07 10:15:00,19.07,19.14,19.05,19.1,34000.0,14.0465,14.0981,14.0318,14.0686,34000.0
2012-05-07 10:20:00,19.1,19.16,19.07,19.14,154400.0,14.0686,14.1128,14.0465,14.0981,154400.0
2012-05-07 10:25:00,19.14,19.14,19.06,19.07,32600.0,14.0981,14.0981,14.0392,14.0465,32600.0
2012-05-07 10:30:00,19.06,19.11,19.05,19.08,125000.0,14.0392,14.076,14.0318,14.0539,125000.0
2012-05-07 10:35:00,19.08,19.08,19.04,19.07,12400.0,14.0539,14.0539,14.0244,14.0465,12400.0
2012-05-07 10:40:00,19.07,19.1,19.06,19.08,10400.0,14.0465,14.0686,14.0392,14.0539,10400.0
2012-05-07 10:45:00,19.09,19.15,19.09,19.15,13000.0,14.0613,14.1055,14.0613,14.1055,13000.0
2012-05-07 10:50:00,19.15,19.16,19.11,19.15,39800.0,14.1055,14.1128,14.076,14.1055,39800.0
2012-05-07 10:55:00,19.15,19.15,19.11,19.13,50200.0,14.1055,14.1055,14.076,14.0907,50200.0
2012-05-07 11:00:00,19.13,19.17,19.13,19.15,28600.0,14.0907,14.1202,14.0907,14.1055,28600.0
2012-05-07 11:05:00,19.15,19.17,19.15,19.15,9600.0,14.1055,14.1202,14.1055,14.1055,9600.0
2012-05-07 11:10:00,19.15,19.16,19.11,19.11,30800.0,14.1055,14.1128,14.076,14.076,30800.0
2012-05-07 11:15:00,19.11,19.12,19.11,19.11,5400.0,14.076,14.0834,14.076,14.076,5400.0
2012-05-07 11:20:00,19.11,19.13,19.11,19.13,8200.0,14.076,14.0907,14.076,14.0907,8200.0
2012-05-07 11:25:00,19.13,19.13,19.05,19.07,15400.0,14.0907,14.0907,14.0318,14.0465,15400.0
2012-05-07 11:30:00,19.07,19.12,19.07,19.12,9400.0,14.0465,14.0834,14.0465,14.0834,9400.0
2012-05-07 11:35:00,19.12,19.14,19.11,19.13,20800.0,14.0834,14.0981,14.076,14.0907,20800.0
2012-05-07 11:40:00,19.13,19.16,19.13,19.15,38600.0,14.0907,14.1128,14.0907,14.1055,38600.0
2012-05-07 11:45:00,19.15,19.16,19.15,19.16,11200.0,14.1055,14.1128,14.1055,14.1128,11200.0
2012-05-07 11:50:00,19.16,19.17,19.13,19.13,17000.0,14.1128,14.1202,14.0907,14.0907,17000.0
2012-05-07 11:55:00,19.13,19.15,19.13,19.15,8800.0,14.0907,14.1055,14.0907,14.1055,8800.0
2012-05-07 12:00:00,19.16,19.16,19.06,19.09,33400.0,14.1128,14.1128,14.0392,14.0613,33400.0
2012-05-07 12:05:00,19.09,19.1,19.04,19.05,20600.0,14.0613,14.0686,14.0244,14.0318,20600.0
2012-05-07 12:10:00,19.05,19.05,19.03,19.03,29600.0,14.0318,14.0318,14.0171,14.0171,29600.0
2012-05-07 12:15:00,19.03,19.04,18.99,18.99,30600.0,14.0171,14.0244,13.9876,13.9876,30600.0
2012-05-07 12:20:00,18.99,19.0,18.98,19.0,24000.0,13.9876,13.995,13.9802,13.995,24000.0
2012-05-07 12:25:00,18.99,19.0,18.98,18.99,35200.0,13.9876,13.995,13.9802,13.9876,35200.0
2012-05-07 12:30:00,18.99,19.04,18.99,19.0,57200.0,13.9876,14.0244,13.9876,13.995,57200.0
2012-05-07 12:35:00,19.0,19.03,18.98,19.02,53200.0,13.995,14.0171,13.9802,14.0097,53200.0
2012-05-07 12:40:00,19.02,19.04,19.01,19.03,8000.0,14.0097,14.0244,14.0023,14.0171,8000.0
2012-05-07 12:45:00,19.03,19.04,19.02,19.03,7800.0,14.0171,14.0244,14.0097,14.0171,7800.0
2012-05-07 12:50:00,19.03,19.06,19.03,19.04,7800.0,14.0171,14.0392,14.0171,14.0244,7800.0
2012-05-07 12:55:00,19.04,19.05,19.02,19.03,43000.0,14.0244,14.0318,14.0097,14.0171,43000.0
2012-05-07 13:00:00,19.03,19.03,19.01,19.02,12800.0,14.0171,14.0171,14.0023,14.0097,12800.0
2012-05-07 13:05:00,19.02,19.04,19.02,19.02,6200.0,14.0097,14.0244,14.0097,14.0097,6200.0
2012-05-07 13:10:00,19.02,19.04,19.0,19.03,15000.0,14.0097,14.0244,13.995,14.0171,15000.0
2012-05-07 13:15:00,19.03,19.04,19.01,19.02,13400.0,14.0171,14.0244,14.0023,14.0097,13400.0
2012-05-07 13:20:00,19.02,19.07,19.02,19.03,21400.0,14.0097,14.0465,14.0097,14.0171,21400.0
2012-05-07 13:25:00,19.02,19.02,18.99,19.01,23200.0,14.0097,14.0097,13.9876,14.0023,23200.0
2012-05-07 13:30:00,19.0,19.02,19.0,19.01,27800.0,13.995,14.0097,13.995,14.0023,27800.0
2012-05-07 13:35:00,19.01,19.06,19.01,19.06,15400.0,14.0023,14.0392,14.0023,14.0392,15400.0
2012-05-07 13:40:00,19.06,19.1,19.05,19.08,31400.0,14.0392,14.0686,14.0318,14.0539,31400.0
2012-05-07 13:45:00,19.07,19.09,19.06,19.07,24600.0,14.0465,14.0613,14.0392,14.0465,24600.0
2012-05-07 13:50:00,19.07,19.09,19.06,19.06,59600.0,14.0465,14.0613,14.0392,14.0392,59600.0
2012-05-07 13:55:00,19.06,19.07,19.0,19.03,43200.0,14.0392,14.0465,13.995,14.0171,43200.0
2012-05-07 14:00:00,19.03,19.03,19.0,19.0,101200.0,14.0171,14.0171,13.995,13.995,101200.0
2012-05-07 14:05:00,19.0,19.03,19.0,19.0,20200.0,13.995,14.0171,13.995,13.995,20200.0
2012-05-07 14:10:00,19.0,19.01,18.98,19.0,32200.0,13.995,14.0023,13.9802,13.995,32200.0
2012-05-07 14:15:00,19.0,19.06,19.0,19.06,107600.0,13.995,14.0392,13.995,14.0392,107600.0
2012-05-07 14:20:00,19.06,19.08,18.98,18.98,130800.0,14.0392,14.0539,13.9802,13.9802,130800.0
2012-05-07 14:25:00,18.98,19.0,18.96,18.97,24400.0,13.9802,13.995,13.9655,13.9729,24400.0
2012-05-07 14:30:00,18.96,18.97,18.95,18.96,29600.0,13.9655,13.9729,13.9581,13.9655,29600.0
2012-05-07 14:35:00,18.96,18.97,18.95,18.95,25800.0,13.9655,13.9729,13.9581,13.9581,25800.0
2012-05-07 14:40:00,18.95,18.96,18.94,18.95,26800.0,13.9581,13.9655,13.9508,13.9581,26800.0
2012-05-07 14:45:00,18.95,18.97,18.93,18.96,23800.0,13.9581,13.9729,13.9434,13.9655,23800.0
2012-05-07 14:50:00,18.97,19.01,18.97,19.01,36600.0,13.9729,14.0023,13.9729,14.0023,36600.0
2012-05-07 14:55:00,19.01,19.03,19.0,19.01,24200.0,14.0023,14.0171,13.995,14.0023,24200.0
2012-05-07 15:00:00,19.01,19.04,19.0,19.02,28800.0,14.0023,14.0244,13.995,14.0097,28800.0
2012-05-07 15:05:00,19.02,19.04,19.02,19.03,23200.0,14.0097,14.0244,14.0097,14.0171,23200.0
2012-05-07 15:10:00,19.03,19.07,19.02,19.06,26200.0,14.0171,14.0465,14.0097,14.0392,26200.0
2012-05-07 15:15:00,19.06,19.06,19.02,19.03,27800.0,14.0392,14.0392,14.0097,14.0171,27800.0
2012-05-07 15:20:00,19.04,19.04,19.01,19.03,35800.0,14.0244,14.0244,14.0023,14.0171,35800.0
2012-05-07 15:25:00,19.03,19.06,19.0,19.02,40200.0,14.0171,14.0392,13.995,14.0097,40200.0
2012-05-07 15:30:00,19.02,19.03,19.01,19.03,19200.0,14.0097,14.0171,14.0023,14.0171,19200.0
2012-05-07 15:35:00,19.03,19.04,19.01,19.02,34600.0,14.0171,14.0244,14.0023,14.0097,34600.0
2012-05-07 15:40:00,19.03,19.03,19.01,19.02,30800.0,14.0171,14.0171,14.0023,14.0097,30800.0
2012-05-07 15:45:00,19.02,19.04,19.02,19.02,28600.0,14.0097,14.0244,14.0097,14.0097,28600.0
2012-05-07 15:50:00,19.02,19.02,18.96,18.97,73400.0,14.0097,14.0097,13.9655,13.9729,73400.0
2012-05-07 15:55:00,18.98,19.0,18.97,18.98,155000.0,13.9802,13.995,13.9729,13.9802,155000.0
2012-05-08 09:30:00,18.81,18.81,18.66,18.72,67200.0,13.855,13.855,13.7445,13.7887,67200.0
2012-05-08 09:35:00,18.71,18.74,18.46,18.47,634600.0,13.7814,13.8035,13.5972,13.6046,634600.0
2012-05-08 09:40:00,18.48,18.67,18.48,18.66,43800.0,13.612,13.7519,13.612,13.7445,43800.0
2012-05-08 09:45:00,18.66,18.75,18.61,18.72,259200.0,13.7445,13.8108,13.7077,13.7887,259200.0
2012-05-08 09:50:00,18.72,18.75,18.68,18.7,206600.0,13.7887,13.8108,13.7593,13.774,206600.0
2012-05-08 09:55:00,18.69,18.76,18.68,18.71,189200.0,13.7666,13.8182,13.7593,13.7814,189200.0
2012-05-08 10:00:00,18.71,18.73,18.63,18.64,44600.0,13.7814,13.7961,13.7224,13.7298,44600.0
2012-05-08 10:05:00,18.62,18.64,18.56,18.59,46600.0,13.7151,13.7298,13.6709,13.693,46600.0
2012-05-08 10:10:00,18.59,18.6,18.55,18.56,21400.0,13.693,13.7003,13.6635,13.6709,21400.0
2012-05-08 10:15:00,18.55,18.6,18.54,18.58,14600.0,13.6635,13.7003,13.6562,13.6856,14600.0
2012-05-08 10:20:00,18.58,18.6,18.54,18.59,15400.0,13.6856,13.7003,13.6562,13.693,15400.0
2012-05-08 10:25:00,18.58,18.58,18.5,18.5,18200.0,13.6856,13.6856,13.6267,13.6267,18200.0
2012-05-08 10:30:00,18.5,18.51,18.43,18.43,59200.0,13.6267,13.6341,13.5751,13.5751,59200.0
2012-05-08 10:35:00,18.43,18.43,18.35,18.35,159000.0,13.5751,13.5751,13.5162,13.5162,159000.0
2012-05-08 10:40:00,18.35,18.4,18.34,18.38,76800.0,13.5162,13.553,13.5088,13.5383,76800.0
2012-05-08 10:45:00,18.37,18.38,18.32,18.34,36600.0,13.5309,13.5383,13.4941,13.5088,36600.0
2012-05-08 10:50:00,18.34,18.38,18.34,18.36,18800.0,13.5088,13.5383,13.5088,13.5236,18800.0
2012-05-08 10:55:00,18.36,18.38,18.33,18.33,32000.0,13.5236,13.5383,13.5015,13.5015,32000.0
2012-05-08 11:00:00,18.33,18.34,18.25,18.25,44400.0,13.5015,13.5088,13.4425,13.4425,44400.0
2012-05-08 11:05:00,18.25,18.28,18.25,18.25,35400.0,13.4425,13.4646,13.4425,13.4425,35400.0
2012-05-08 11:10:00,18.25,18.27,18.17,18.2,62600.0,13.4425,13.4573,13.3836,13.4057,62600.0
2012-05-08 11:15:00,18.2,18.26,18.18,18.25,218000.0,13.4057,13.4499,13.391,13.4425,218000.0
2012-05-08 11:20:00,18.25,18.29,18.24,18.29,21600.0,13.4425,13.472,13.4352,13.472,21600.0
2012-05-08 11:25:00,18.29,18.32,18.28,18.3,19200.0,13.472,13.4941,13.4646,13.4794,19200.0
2012-05-08 11:30:00,18.3,18.3,18.21,18.28,87000.0,13.4794,13.4794,13.4131,13.4646,87000.0
2012-05-08 11:35:00,18.28,18.38,18.28,18.38,23600.0,13.4646,13.5383,13.4646,13.5383,23600.0
2012-05-08 11:40:00,18.38,18.41,18.37,18.38,88400.0,13.5383,13.5604,13.5309,13.5383,88400.0
2012-05-08 11:45:00,18.38,18.42,18.36,18.41,44000.0,13.5383,13.5678,13.5236,13.5604,44000.0
2012-05-08 11:50:00,18.42,18.53,18.42,18.47,35000.0,13.5678,13.6488,13.5678,13.6046,35000.0
2012-05-08 11:55:00,18.46,18.47,18.42,18.42,34600.0,13.5972,13.6046,13.5678,13.5678,34600.0
2012-05-08 12:00:00,18.43,18.48,18.39,18.41,29000.0,13.5751,13.612,13.5457,13.5604,29000.0
2012-05-08 12:05:00,18.41,18.45,18.41,18.42,24400.0,13.5604,13.5899,13.5604,13.5678,24400.0
2012-05-08 12:10:00,18.43,18.44,18.39,18.43,51800.0,13.5751,13.5825,13.5457,13.5751,51800.0
2012-05-08 12:15:00,18.43,18.46,18.42,18.45,14600.0,13.5751,13.5972,13.5678,13.5899,14600.0
2012-05-08 12:20:00,18.45,18.45,18.38,18.38,133200.0,13.5899,13.5899,13.5383,13.5383,133200.0
2012-05-08 12:25:00,18.38,18.41,18.37,18.41,31800.0,13.5383,13.5604,13.5309,13.5604,31800.0
2012-05-08 12:30:00,18.41,18.43,18.38,18.43,46000.0,13.5604,13.5751,13.5383,13.5751,46000.0
2012-05-08 12:35:00,18.43,18.52,18.43,18.51,57000.0,13.5751,13.6414,13.5751,13.6341,57000.0
2012-05-08 12:40:00,18.51,18.51,18.47,18.49,33600.0,13.6341,13.6341,13.6046,13.6193,33600.0
2012-05-08 12:45:00,18.5,18.51,18.46,18.47,17200.0,13.6267,13.6341,13.5972,13.6046,17200.0
2012-05-08 12:50:00,18.47,18.5,18.42,18.42,44400.0,13.6046,13.6267,13.5678,13.5678,44400.0
2012-05-08 12:55:00,18.43,18.43,18.38,18.42,37000.0,13.5751,13.5751,13.5383,13.5678,37000.0
2012-05-08 13:00:00,18.41,18.42,18.4,18.41,24000.0,13.5604,13.5678,13.553,13.5604,24000.0
2012-05-08 13:05:00,18.41,18.44,18.39,18.43,27400.0,13.5604,13.5825,13.5457,13.5751,27400.0
2012-05-08 13:10:00,18.44,18.46,18.43,18.43,20600.0,13.5825,13.5972,13.5751,13.5751,20600.0
2012-05-08 13:15:00,18.43,18.44,18.39,18.41,109000.0,13.5751,13.5825,13.5457,13.5604,109000.0
2012-05-08 13:20:00,18.4,18.48,18.4,18.46,15400.0,13.553,13.612,13.553,13.5972,15400.0
2012-05-08 13:25:00,18.47,18.51,18.47,18.5,19600.0,13.6046,13.6341,13.6046,13.6267,19600.0
2012-05-08 13:30:00,18.51,18.56,18.5,18.5,20400.0,13.6341,13.6709,13.6267,13.6267,20400.0
2012-05-08 13:35:00,18.49,18.53,18.48,18.5,22600.0,13.6193,13.6488,13.612,13.6267,22600.0
2012-05-08 13:40:00,18.51,18.54,18.5,18.53,88200.0,13.6341,13.6562,13.6267,13.6488,88200.0
2012-05-08 13:45:00,18.53,18.55,18.5,18.5,105200.0,13.6488,13.6635,13.6267,13.6267,105200.0
2012-05-08 13:50:00,18.5,18.51,18.45,18.45,70800.0,13.6267,13.6341,13.5899,13.5899,70800.0
2012-05-08 13:55:00,18.45,18.54,18.43,18.53,64200.0,13.5899,13.6562,13.5751,13.6488,64200.0
2012-05-08 14:00:00,18.53,18.58,18.52,18.54,27200.0,13.6488,13.6856,13.6414,13.6562,27200.0
2012-05-08 14:05:00,18.54,18.54,18.49,18.5,92000.0,13.6562,13.6562,13.6193,13.6267,92000.0
2012-05-08 14:10:00,18.5,18.52,18.45,18.46,58800.0,13.6267,13.6414,13.5899,13.5972,58800.0
2012-05-08 14:15:00,18.46,18.49,18.45,18.47,43600.0,13.5972,13.6193,13.5899,13.6046,43600.0
2012-05-08 14:20:00,18.47,18.52,18.46,18.49,138800.0,13.6046,13.6414,13.5972,13.6193,138800.0
2012-05-08 14:25:00,18.5,18.5,18.46,18.5,33400.0,13.6267,13.6267,13.5972,13.6267,33400.0
2012-05-08 14:30:00,18.5,18.55,18.5,18.53,30200.0,13.6267,13.6635,13.6267,13.6488,30200.0
2012-05-08 14:35:00,18.52,18.53,18.5,18.5,58600.0,13.6414,13.6488,13.6267,13.6267,58600.0
2012-05-08 14:40:00,18.5,18.53,18.48,18.49,136200.0,13.6267,13.6488,13.612,13.6193,136200.0
2012-05-08 14:45:00,18.49,18.5,18.48,18.5,30800.0,13.6193,13.6267,13.612,13.6267,30800.0
2012-05-08 14:50:00,18.5,18.56,18.5,18.52,44600.0,13.6267,13.6709,13.6267,13.6414,44600.0
2012-05-08 14:55:00,18.52,18.52,18.49,18.49,36400.0,13.6414,13.6414,13.6193,13.6193,36400.0
2012-05-08 15:00:00,18.49,18.54,18.48,18.54,85800.0,13.6193,13.6562,13.612,13.6562,85800.0
2012-05-08 15:05:00,18.53,18.54,18.49,18.51,67200.0,13.6488,13.6562,13.6193,13.6341,67200.0
2012-05-08 15:10:00,18.51,18.54,18.5,18.54,60000.0,13.6341,13.6562,13.6267,13.6562,60000.0
2012-05-08 15:15:00,18.54,18.58,18.52,18.58,148800.0,13.6562,13.6856,13.6414,13.6856,148800.0
2012-05-08 15:20:00,18.58,18.58,18.49,18.5,169200.0,13.6856,13.6856,13.6193,13.6267,169200.0
2012-05-08 15:25:00,18.5,18.54,18.5,18.52,125200.0,13.6267,13.6562,13.6267,13.6414,125200.0
2012-05-08 15:30:00,18.51,18.55,18.51,18.51,70400.0,13.6341,13.6635,13.6341,13.6341,70400.0
2012-05-08 15:35:00,18.51,18.56,18.49,18.53,104400.0,13.6341,13.6709,13.6193,13.6488,104400.0
2012-05-08 15:40:00,18.53,18.55,18.5,18.52,114800.0,13.6488,13.6635,13.6267,13.6414,114800.0
2012-05-08 15:45:00,18.53,18.56,18.53,18.53,142400.0,13.6488,13.6709,13.6488,13.6488,142400.0
2012-05-08 15:50:00,18.53,18.57,18.52,18.56,221400.0,13.6488,13.6782,13.6414,13.6709,221400.0
2012-05-08 15:55:00,18.56,18.61,18.56,18.58,319400.0,13.6709,13.7077,13.6709,13.6856,319400.0
2012-05-09 09:30:00,18.36,18.36,18.27,18.33,72000.0,13.5236,13.5236,13.4573,13.5015,72000.0
2012-05-09 09:35:00,18.33,18.41,18.28,18.3,39200.0,13.5015,13.5604,13.4646,13.4794,39200.0
2012-05-09 09:40:00,18.33,18.34,18.28,18.3,84400.0,13.5015,13.5088,13.4646,13.4794,84400.0
2012-05-09 09:45:00,18.3,18.39,18.3,18.36,88000.0,13.4794,13.5457,13.4794,13.5236,88000.0
2012-05-09 09:50:00,18.35,18.38,18.35,18.38,66800.0,13.5162,13.5383,13.5162,13.5383,66800.0
2012-05-09 09:55:00,18.38,18.47,18.36,18.45,49600.0,13.5383,13.6046,13.5236,13.5899,49600.0
2012-05-09 10:00:00,18.46,18.53,18.46,18.53,86000.0,13.5972,13.6488,13.5972,13.6488,86000.0
2012-05-09 10:05:00,18.52,18.52,18.42,18.46,41800.0,13.6414,13.6414,13.5678,13.5972,41800.0
2012-05-09 10:10:00,18.45,18.47,18.43,18.44,21800.0,13.5899,13.6046,13.5751,13.5825,21800.0
2012-05-09 10:15:00,18.45,18.45,18.36,18.43,26400.0,13.5899,13.5899,13.5236,13.5751,26400.0
2012-05-09 10:20:00,18.43,18.43,18.34,18.37,29000.0,13.5751,13.5751,13.5088,13.5309,29000.0
2012-05-09 10:25:00,18.37,18.39,18.34,18.36,39800.0,13.5309,13.5457,13.5088,13.5236,39800.0
2012-05-09 10:30:00,18.36,18.43,18.35,18.43,21200.0,13.5236,13.5751,13.5162,13.5751,21200.0
2012-05-09 10:35:00,18.43,18.43,18.38,18.43,20600.0,13.5751,13.5751,13.5383,13.5751,20600.0
2012-05-09 10:40:00,18.42,18.45,18.41,18.44,20600.0,13.5678,13.5899,13.5604,13.5825,20600.0
2012-05-09 10:45:00,18.45,18.49,18.45,18.47,46600.0,13.5899,13.6193,13.5899,13.6046,46600.0
2012-05-09 10:50:00,18.47,18.52,18.45,18.5,31000.0,13.6046,13.6414,13.5899,13.6267,31000.0
2012-05-09 10:55:00,18.5,18.56,18.48,18.53,26800.0,13.6267,13.6709,13.612,13.6488,26800.0
2012-05-09 11:00:00,18.53,18.58,18.5,18.58,25800.0,13.6488,13.6856,13.6267,13.6856,25800.0
2012-05-09 11:05:00,18.58,18.64,18.56,18.63,37600.0,13.6856,13.7298,13.6709,13.7224,37600.0
2012-05-09 11:10:00,18.64,18.74,18.64,18.7,112000.0,13.7298,13.8035,13.7298,13.774,112000.0
2012-05-09 11:15:00,18.7,18.7,18.61,18.61,41600.0,13.774,13.774,13.7077,13.7077,41600.0
2012-05-09 11:20:00,18.61,18.67,18.6,18.65,27400.0,13.7077,13.7519,13.7003,13.7372,27400.0
2012-05-09 11:25:00,18.65,18.66,18.62,18.63,26200.0,13.7372,13.7445,13.7151,13.7224,26200.0
2012-05-09 11:30:00,18.63,18.66,18.61,18.65,22800.0,13.7224,13.7445,13.7077,13.7372,22800.0
2012-05-09 11:35:00,18.65,18.69,18.65,18.68,15400.0,13.7372,13.7666,13.7372,13.7593,15400.0
2012-05-09 11:40:00,18.69,18.72,18.68,18.72,23400.0,13.7666,13.7887,13.7593,13.7887,23400.0
2012-05-09 11:45:00,18.72,18.73,18.7,18.7,10000.0,13.7887,13.7961,13.774,13.774,10000.0
2012-05-09 11:50:00,18.7,18.73,18.68,18.71,26800.0,13.774,13.7961,13.7593,13.7814,26800.0
2012-05-09 11:55:00,18.71,18.75,18.65,18.65,28800.0,13.7814,13.8108,13.7372,13.7372,28800.0
2012-05-09 12:00:00,18.67,18.7,18.61,18.68,89600.0,13.7519,13.774,13.7077,13.7593,89600.0
2012-05-09 12:05:00,18.67,18.67,18.64,18.64,13600.0,13.7519,13.7519,13.7298,13.7298,13600.0
2012-05-09 12:10:00,18.63,18.63,18.6,18.62,15600.0,13.7224,13.7224,13.7003,13.7151,15600.0
2012-05-09 12:15:00,18.62,18.69,18.6,18.68,89000.0,13.7151,13.7666,13.7003,13.7593,89000.0
2012-05-09 12:20:00,18.67,18.67,18.62,18.62,92400.0,13.7519,13.7519,13.7151,13.7151,92400.0
2012-05-09 12:25:00,18.63,18.64,18.6,18.61,34600.0,13.7224,13.7298,13.7003,13.7077,34600.0
2012-05-09 12:30:00,18.61,18.61,18.55,18.56,13000.0,13.7077,13.7077,13.6635,13.6709,13000.0
2012-05-09 12:35:00,18.56,18.56,18.53,18.55,8200.0,13.6709,13.6709,13.6488,13.6635,8200.0
2012-05-09 12:40:00,18.55,18.55,18.52,18.53,13600.0,13.6635,13.6635,13.6414,13.6488,13600.0
2012-05-09 12:45:00,18.52,18.55,18.5,18.55,14600.0,13.6414,13.6635,13.6267,13.6635,14600.0
2012-05-09 12:50:00,18.55,18.55,18.49,18.5,12200.0,13.6635,13.6635,13.6193,13.6267,12200.0
2012-05-09 12:55:00,18.52,18.53,18.5,18.53,21000.0,13.6414,13.6488,13.6267,13.6488,21000.0
2012-05-09 13:00:00,18.53,18.56,18.53,18.56,52800.0,13.6488,13.6709,13.6488,13.6709,52800.0
2012-05-09 13:05:00,18.57,18.57,18.49,18.49,35000.0,13.6782,13.6782,13.6193,13.6193,35000.0
2012-05-09 13:10:00,18.49,18.52,18.48,18.48,45600.0,13.6193,13.6414,13.612,13.612,45600.0
2012-05-09 13:15:00,18.48,18.5,18.48,18.49,17400.0,13.612,13.6267,13.612,13.6193,17400.0
2012-05-09 13:20:00,18.49,18.55,18.48,18.5,49200.0,13.6193,13.6635,13.612,13.6267,49200.0
2012-05-09 13:25:00,18.51,18.54,18.5,18.5,47800.0,13.6341,13.6562,13.6267,13.6267,47800.0
2012-05-09 13:30:00,18.5,18.54,18.5,18.53,111600.0,13.6267,13.6562,13.6267,13.6488,111600.0
2012-05-09 13:35:00,18.53,18.54,18.5,18.51,77000.0,13.6488,13.6562,13.6267,13.6341,77000.0
2012-05-09 13:40:00,18.51,18.58,18.51,18.53,54600.0,13.6341,13.6856,13.6341,13.6488,54600.0
2012-05-09 13:45:00,18.53,18.56,18.53,18.56,19200.0,13.6488,13.6709,13.6488,13.6709,19200.0
2012-05-09 13:50:00,18.57,18.57,18.5,18.56,84000.0,13.6782,13.6782,13.6267,13.6709,84000.0
2012-05-09 13:55:00,18.56,18.57,18.55,18.55,30000.0,13.6709,13.6782,13.6635,13.6635,30000.0
2012-05-09 14:00:00,18.55,18.56,18.52,18.54,137800.0,13.6635,13.6709,13.6414,13.6562,137800.0
2012-05-09 14:05:00,18.54,18.55,18.53,18.53,147000.0,13.6562,13.6635,13.6488,13.6488,147000.0
2012-05-09 14:10:00,18.54,18.58,18.53,18.58,93400.0,13.6562,13.6856,13.6488,13.6856,93400.0
2012-05-09 14:15:00,18.58,18.59,18.55,18.56,35200.0,13.6856,13.693,13.6635,13.6709,35200.0
2012-05-09 14:20:00,18.56,18.61,18.56,18.59,27000.0,13.6709,13.7077,13.6709,13.693,27000.0
2012-05-09 14:25:00,18.59,18.61,18.58,18.6,13000.0,13.693,13.7077,13.6856,13.7003,13000.0
2012-05-09 14:30:00,18.6,18.63,18.59,18.63,41400.0,13.7003,13.7224,13.693,13.7224,41400.0
2012-05-09 14:35:00,18.62,18.64,18.6,18.61,24400.0,13.7151,13.7298,13.7003,13.7077,24400.0
2012-05-09 14:40:00,18.61,18.65,18.61,18.65,18400.0,13.7077,13.7372,13.7077,13.7372,18400.0
2012-05-09 14:45:00,18.65,18.65,18.57,18.57,25000.0,13.7372,13.7372,13.6782,13.6782,25000.0
2012-05-09 14:50:00,18.58,18.61,18.55,18.57,79400.0,13.6856,13.7077,13.6635,13.6782,79400.0
2012-05-09 14:55:00,18.56,18.59,18.55,18.58,229000.0,13.6709,13.693,13.6635,13.6856,229000.0
2012-05-09 15:00:00,18.58,18.59,18.56,18.58,34200.0,13.6856,13.693,13.6709,13.6856,34200.0
2012-05-09 15:05:00,18.57,18.6,18.55,18.58,105800.0,13.6782,13.7003,13.6635,13.6856,105800.0
2012-05-09 15:10:00,18.58,18.58,18.56,18.57,98200.0,13.6856,13.6856,13.6709,13.6782,98200.0
2012-05-09 15:15:00,18.58,18.62,18.56,18.6,47600.0,13.6856,13.7151,13.6709,13.7003,47600.0
2012-05-09 15:20:00,18.6,18.61,18.57,18.6,52200.0,13.7003,13.7077,13.6782,13.7003,52200.0
2012-05-09 15:25:00,18.6,18.61,18.56,18.59,37400.0,13.7003,13.7077,13.6709,13.693,37400.0
2012-05-09 15:30:00,18.59,18.61,18.57,18.61,127400.0,13.693,13.7077,13.6782,13.7077,127400.0
2012-05-09 15:35:00,18.61,18.63,18.59,18.61,63000.0,13.7077,13.7224,13.693,13.7077,63000.0
2012-05-09 15:40:00,18.61,18.67,18.6,18.63,88400.0,13.7077,13.7519,13.7003,13.7224,88400.0
2012-05-09 15:45:00,18.63,18.64,18.61,18.61,67200.0,13.7224,13.7298,13.7077,13.7077,67200.0
2012-05-09 15:50:00,18.61,18.61,18.55,18.58,83000.0,13.7077,13.7077,13.6635,13.6856,83000.0
2012-05-09 15:55:00,18.58,18.6,18.57,18.58,106600.0,13.6856,13.7003,13.6782,13.6856,106600.0
2012-05-10 09:30:00,18.76,18.86,18.73,18.85,38000.0,13.8182,13.8919,13.7961,13.8845,38000.0
2012-05-10 09:35:00,18.86,18.86,18.78,18.79,50000.0,13.8919,13.8919,13.8329,13.8403,50000.0
2012-05-10 09:40:00,18.79,18.86,18.78,18.84,37600.0,13.8403,13.8919,13.8329,13.8771,37600.0
2012-05-10 09:45:00,18.84,18.88,18.83,18.85,29000.0,13.8771,13.9066,13.8698,13.8845,29000.0
2012-05-10 09:50:00,18.85,18.87,18.83,18.85,176200.0,13.8845,13.8992,13.8698,13.8845,176200.0
2012-05-10 09:55:00,18.86,18.86,18.78,18.81,100200.0,13.8919,13.8919,13.8329,13.855,100200.0
2012-05-10 10:00:00,18.8,18.8,18.75,18.75,87200.0,13.8477,13.8477,13.8108,13.8108,87200.0
2012-05-10 10:05:00,18.75,18.82,18.75,18.82,92000.0,13.8108,13.8624,13.8108,13.8624,92000.0
2012-05-10 10:10:00,18.82,18.82,18.75,18.75,95400.0,13.8624,13.8624,13.8108,13.8108,95400.0
2012-05-10 10:15:00,18.75,18.77,18.71,18.71,20200.0,13.8108,13.8256,13.7814,13.7814,20200.0
2012-05-10 10:20:00,18.71,18.73,18.64,18.65,33600.0,13.7814,13.7961,13.7298,13.7372,33600.0
2012-05-10 10:25:00,18.65,18.71,18.64,18.71,55200.0,13.7372,13.7814,13.7298,13.7814,55200.0
2012-05-10 10:30:00,18.7,18.73,18.66,18.68,50400.0,13.774,13.7961,13.7445,13.7593,50400.0
2012-05-10 10:35:00,18.67,18.72,18.67,18.68,55400.0,13.7519,13.7887,13.7519,13.7593,55400.0
2012-05-10 10:40:00,18.68,18.73,18.68,18.73,70600.0,13.7593,13.7961,13.7593,13.7961,70600.0
2012-05-10 10:45:00,18.73,18.74,18.7,18.7,21400.0,13.7961,13.8035,13.774,13.774,21400.0
2012-05-10 10:50:00,18.71,18.72,18.67,18.71,36000.0,13.7814,13.7887,13.7519,13.7814,36000.0
2012-05-10 10:55:00,18.71,18.72,18.67,18.7,39000.0,13.7814,13.7887,13.7519,13.774,39000.0
2012-05-10 11:00:00,18.71,18.72,18.67,18.68,49600.0,13.7814,13.7887,13.7519,13.7593,49600.0
2012-05-10 11:05:00,18.67,18.7,18.65,18.69,35800.0,13.7519,13.774,13.7372,13.7666,35800.0
2012-05-10 11:10:00,18.69,18.72,18.67,18.67,29200.0,13.7666,13.7887,13.7519,13.7519,29200.0
2012-05-10 11:15:00,18.67,18.7,18.66,18.68,14400.0,13.7519,13.774,13.7445,13.7593,14400.0
2012-05-10 11:20:00,18.68,18.7,18.66,18.7,13200.0,13.7593,13.774,13.7445,13.774,13200.0
2012-05-10 11:25:00,18.69,18.7,18.67,18.7,12600.0,13.7666,13.774,13.7519,13.774,12600.0
2012-05-10 11:30:00,18.7,18.72,18.68,18.72,15200.0,13.774,13.7887,13.7593,13.7887,15200.0
2012-05-10 11:35:00,18.73,18.75,18.71,18.71,16000.0,13.7961,13.8108,13.7814,13.7814,16000.0
2012-05-10 11:40:00,18.71,18.72,18.68,18.71,7200.0,13.7814,13.7887,13.7593,13.7814,7200.0
2012-05-10 11:45:00,18.71,18.72,18.68,18.69,10800.0,13.7814,13.7887,13.7593,13.7666,10800.0
2012-05-10 11:50:00,18.7,18.72,18.68,18.69,14200.0,13.774,13.7887,13.7593,13.7666,14200.0
2012-05-10 11:55:00,18.68,18.71,18.68,18.71,13800.0,13.7593,13.7814,13.7593,13.7814,13800.0
2012-05-10 12:00:00,18.71,18.71,18.67,18.68,24400.0,13.7814,13.7814,13.7519,13.7593,24400.0
2012-05-10 12:05:00,18.69,18.71,18.67,18.7,432200.0,13.7666,13.7814,13.7519,13.774,432200.0
2012-05-10 12:10:00,18.7,18.74,18.7,18.74,34200.0,13.774,13.8035,13.774,13.8035,34200.0
2012-05-10 12:15:00,18.74,18.78,18.74,18.76,25600.0,13.8035,13.8329,13.8035,13.8182,25600.0
2012-05-10 12:20:00,18.76,18.77,18.73,18.73,28200.0,13.8182,13.8256,13.7961,13.7961,28200.0
2012-05-10 12:25:00,18.73,18.78,18.73,18.74,39200.0,13.7961,13.8329,13.7961,13.8035,39200.0
2012-05-10 12:30:00,18.74,18.78,18.74,18.78,24600.0,13.8035,13.8329,13.8035,13.8329,24600.0
2012-05-10 12:35:00,18.78,18.8,18.75,18.76,96600.0,13.8329,13.8477,13.8108,13.8182,96600.0
2012-05-10 12:40:00,18.77,18.79,18.76,18.77,64400.0,13.8256,13.8403,13.8182,13.8256,64400.0
2012-05-10 12:45:00,18.78,18.8,18.77,18.78,31400.0,13.8329,13.8477,13.8256,13.8329,31400.0
2012-05-10 12:50:00,18.79,18.83,18.79,18.83,24200.0,13.8403,13.8698,13.8403,13.8698,24200.0
2012-05-10 12:55:00,18.83,18.83,18.81,18.82,14400.0,13.8698,13.8698,13.855,13.8624,14400.0
2012-05-10 13:00:00,18.82,18.85,18.79,18.81,34600.0,13.8624,13.8845,13.8403,13.855,34600.0
2012-05-10 13:05:00,18.8,18.82,18.79,18.82,11800.0,13.8477,13.8624,13.8403,13.8624,11800.0
2012-05-10 13:10:00,18.82,18.83,18.79,18.82,43400.0,13.8624,13.8698,13.8403,13.8624,43400.0
2012-05-10 13:15:00,18.82,18.83,18.79,18.8,58600.0,13.8624,13.8698,13.8403,13.8477,58600.0
2012-05-10 13:20:00,18.8,18.82,18.78,18.79,137400.0,13.8477,13.8624,13.8329,13.8403,137400.0
2012-05-10 13:25:00,18.8,18.82,18.79,18.82,27600.0,13.8477,13.8624,13.8403,13.8624,27600.0
2012-05-10 13:30:00,18.82,18.85,18.82,18.85,6800.0,13.8624,13.8845,13.8624,13.8845,6800.0
2012-05-10 13:35:00,18.85,18.85,18.8,18.8,53400.0,13.8845,13.8845,13.8477,13.8477,53400.0
2012-05-10 13:40:00,18.8,18.82,18.78,18.8,15200.0,13.8477,13.8624,13.8329,13.8477,15200.0
2012-05-10 13:45:00,18.8,18.84,18.79,18.82,154000.0,13.8477,13.8771,13.8403,13.8624,154000.0
2012-05-10 13:50:00,18.82,18.85,18.82,18.85,12200.0,13.8624,13.8845,13.8624,13.8845,12200.0
2012-05-10 13:55:00,18.85,18.85,18.81,18.83,28000.0,13.8845,13.8845,13.855,13.8698,28000.0
2012-05-10 14:00:00,18.83,18.85,18.83,18.84,27200.0,13.8698,13.8845,13.8698,13.8771,27200.0
2012-05-10 14:05:00,18.84,18.86,18.81,18.82,76400.0,13.8771,13.8919,13.855,13.8624,76400.0
2012-05-10 14:10:00,18.82,18.86,18.82,18.84,60000.0,13.8624,13.8919,13.8624,13.8771,60000.0
2012-05-10 14:15:00,18.84,18.85,18.84,18.85,47600.0,13.8771,13.8845,13.8771,13.8845,47600.0
2012-05-10 14:20:00,18.85,18.87,18.84,18.86,184800.0,13.8845,13.8992,13.8771,13.8919,184800.0
2012-05-10 14:25:00,18.86,18.88,18.85,18.86,25200.0,13.8919,13.9066,13.8845,13.8919,25200.0
2012-05-10 14:30:00,18.87,18.87,18.82,18.82,30000.0,13.8992,13.8992,13.8624,13.8624,30000.0
2012-05-10 14:35:00,18.82,18.84,18.81,18.82,17200.0,13.8624,13.8771,13.855,13.8624,17200.0
2012-05-10 14:40:00,18.82,18.85,18.82,18.84,14600.0,13.8624,13.8845,13.8624,13.8771,14600.0
2012-05-10 14:45:00,18.85,18.85,18.83,18.84,15400.0,13.8845,13.8845,13.8698,13.8771,15400.0
2012-05-10 14:50:00,18.84,18.84,18.82,18.83,17400.0,13.8771,13.8771,13.8624,13.8698,17400.0
2012-05-10 14:55:00,18.83,18.84,18.82,18.83,18200.0,13.8698,13.8771,13.8624,13.8698,18200.0
2012-05-10 15:00:00,18.83,18.83,18.81,18.81,43600.0,13.8698,13.8698,13.855,13.855,43600.0
2012-05-10 15:05:00,18.81,18.82,18.8,18.81,39000.0,13.855,13.8624,13.8477,13.855,39000.0
2012-05-10 15:10:00,18.81,18.84,18.81,18.83,70800.0,13.855,13.8771,13.855,13.8698,70800.0
2012-05-10 15:15:00,18.83,18.83,18.82,18.83,16600.0,13.8698,13.8698,13.8624,13.8698,16600.0
2012-05-10 15:20:00,18.82,18.83,18.77,18.82,39200.0,13.8624,13.8698,13.8256,13.8624,39200.0
2012-05-10 15:25:00,18.82,18.82,18.8,18.81,17800.0,13.8624,13.8624,13.8477,13.855,17800.0
2012-05-10 15:30:00,18.8,18.82,18.79,18.82,27200.0,13.8477,13.8624,13.8403,13.8624,27200.0
2012-05-10 15:35:00,18.82,18.82,18.79,18.79,29800.0,13.8624,13.8624,13.8403,13.8403,29800.0
2012-05-10 15:40:00,18.79,18.83,18.79,18.79,96000.0,13.8403,13.8698,13.8403,13.8403,96000.0
2012-05-10 15:45:00,18.79,18.8,18.77,18.79,58600.0,13.8403,13.8477,13.8256,13.8403,58600.0
2012-05-10 15:50:00,18.79,18.79,18.74,18.76,104400.0,13.8403,13.8403,13.8035,13.8182,104400.0
2012-05-10 15:55:00,18.76,18.79,18.74,18.78,192000.0,13.8182,13.8403,13.8035,13.8329,192000.0
2012-05-11 09:30:00,18.72,18.9,18.64,18.9,37600.0,13.7887,13.9213,13.7298,13.9213,37600.0
2012-05-11 09:35:00,18.9,18.91,18.83,18.88,33600.0,13.9213,13.9287,13.8698,13.9066,33600.0
2012-05-11 09:40:00,18.86,18.86,18.81,18.84,29600.0,13.8919,13.8919,13.855,13.8771,29600.0
2012-05-11 09:45:00,18.84,18.86,18.83,18.86,29600.0,13.8771,13.8919,13.8698,13.8919,29600.0
2012-05-11 09:50:00,18.86,18.88,18.78,18.78,82600.0,13.8919,13.9066,13.8329,13.8329,82600.0
2012-05-11 09:55:00,18.81,18.87,18.8,18.81,79800.0,13.855,13.8992,13.8477,13.855,79800.0
2012-05-11 10:00:00,18.81,18.88,18.8,18.83,70000.0,13.855,13.9066,13.8477,13.8698,70000.0
2012-05-11 10:05:00,18.82,18.86,18.82,18.84,34800.0,13.8624,13.8919,13.8624,13.8771,34800.0
2012-05-11 10:10:00,18.84,18.86,18.83,18.85,35200.0,13.8771,13.8919,13.8698,13.8845,35200.0
2012-05-11 10:15:00,18.85,18.92,18.85,18.91,163400.0,13.8845,13.9361,13.8845,13.9287,163400.0
2012-05-11 10:20:00,18.91,18.95,18.9,18.93,50200.0,13.9287,13.9581,13.9213,13.9434,50200.0
2012-05-11 10:25:00,18.92,18.92,18.86,18.87,30000.0,13.9361,13.9361,13.8919,13.8992,30000.0
2012-05-11 10:30:00,18.87,18.91,18.87,18.89,40800.0,13.8992,13.9287,13.8992,13.914,40800.0
2012-05-11 10:35:00,18.89,18.9,18.89,18.9,16800.0,13.914,13.9213,13.914,13.9213,16800.0
2012-05-11 10:40:00,18.91,18.93,18.9,18.93,41200.0,13.9287,13.9434,13.9213,13.9434,41200.0
2012-05-11 10:45:00,18.93,18.93,18.91,18.91,22000.0,13.9434,13.9434,13.9287,13.9287,22000.0
2012-05-11 10:50:00,18.91,18.91,18.85,18.85,9400.0,13.9287,13.9287,13.8845,13.8845,9400.0
2012-05-11 10:55:00,18.85,18.88,18.84,18.86,30800.0,13.8845,13.9066,13.8771,13.8919,30800.0
2012-05-11 11:00:00,18.86,18.89,18.84,18.84,26600.0,13.8919,13.914,13.8771,13.8771,26600.0
2012-05-11 11:05:00,18.85,18.89,18.85,18.88,31800.0,13.8845,13.914,13.8845,13.9066,31800.0
2012-05-11 11:10:00,18.88,18.89,18.83,18.83,47800.0,13.9066,13.914,13.8698,13.8698,47800.0
2012-05-11 11:15:00,18.84,18.84,18.78,18.78,50000.0,13.8771,13.8771,13.8329,13.8329,50000.0
2012-05-11 11:20:00,18.79,18.79,18.75,18.78,41000.0,13.8403,13.8403,13.8108,13.8329,41000.0
2012-05-11 11:25:00,18.77,18.78,18.74,18.75,39600.0,13.8256,13.8329,13.8035,13.8108,39600.0
2012-05-11 11:30:00,18.77,18.85,18.76,18.83,40200.0,13.8256,13.8845,13.8182,13.8698,40200.0
2012-05-11 11:35:00,18.83,18.84,18.82,18.83,33800.0,13.8698,13.8771,13.8624,13.8698,33800.0
2012-05-11 11:40:00,18.82,18.83,18.78,18.78,32400.0,13.8624,13.8698,13.8329,13.8329,32400.0
2012-05-11 11:45:00,18.78,18.79,18.74,18.79,22800.0,13.8329,13.8403,13.8035,13.8403,22800.0
2012-05-11 11:50:00,18.78,18.81,18.76,18.81,45800.0,13.8329,13.855,13.8182,13.855,45800.0
2012-05-11 11:55:00,18.82,18.82,18.79,18.8,20400.0,13.8624,13.8624,13.8403,13.8477,20400.0
2012-05-11 12:00:00,18.79,18.81,18.77,18.77,114000.0,13.8403,13.855,13.8256,13.8256,114000.0
2012-05-11 12:05:00,18.77,18.79,18.77,18.78,21000.0,13.8256,13.8403,13.8256,13.8329,21000.0
2012-05-11 12:10:00,18.78,18.78,18.74,18.74,22800.0,13.8329,13.8329,13.8035,13.8035,22800.0
2012-05-11 12:15:00,18.74,18.75,18.71,18.72,28800.0,13.8035,13.8108,13.7814,13.7887,28800.0
2012-05-11 12:20:00,18.72,18.75,18.71,18.75,21400.0,13.7887,13.8108,13.7814,13.8108,21400.0
2012-05-11 12:25:00,18.75,18.75,18.73,18.74,26200.0,13.8108,13.8108,13.7961,13.8035,26200.0
2012-05-11 12:30:00,18.74,18.77,18.74,18.77,25400.0,13.8035,13.8256,13.8035,13.8256,25400.0
2012-05-11 12:35:00,18.78,18.78,18.76,18.76,19600.0,13.8329,13.8329,13.8182,13.8182,19600.0
2012-05-11 12:40:00,18.76,18.76,18.74,18.75,28800.0,13.8182,13.8182,13.8035,13.8108,28800.0
2012-05-11 12:45:00,18.75,18.77,18.74,18.76,28200.0,13.8108,13.8256,13.8035,13.8182,28200.0
2012-05-11 12:50:00,18.77,18.77,18.71,18.71,176600.0,13.8256,13.8256,13.7814,13.7814,176600.0
2012-05-11 12:55:00,18.71,18.74,18.7,18.7,21200.0,13.7814,13.8035,13.774,13.774,21200.0
2012-05-11 13:00:00,18.7,18.73,18.7,18.72,30000.0,13.774,13.7961,13.774,13.7887,30000.0
2012-05-11 13:05:00,18.73,18.74,18.67,18.67,26400.0,13.7961,13.8035,13.7519,13.7519,26400.0
2012-05-11 13:10:00,18.67,18.67,18.61,18.63,61000.0,13.7519,13.7519,13.7077,13.7224,61000.0
2012-05-11 13:15:00,18.63,18.65,18.59,18.65,43000.0,13.7224,13.7372,13.693,13.7372,43000.0
2012-05-11 13:20:00,18.64,18.64,18.6,18.6,44400.0,13.7298,13.7298,13.7003,13.7003,44400.0
2012-05-11 13:25:00,18.6,18.62,18.58,18.62,39000.0,13.7003,13.7151,13.6856,13.7151,39000.0
2012-05-11 13:30:00,18.63,18.68,18.62,18.65,32200.0,13.7224,13.7593,13.7151,13.7372,32200.0
2012-05-11 13:35:00,18.66,18.68,18.64,18.65,29200.0,13.7445,13.7593,13.7298,13.7372,29200.0
2012-05-11 13:40:00,18.65,18.66,18.63,18.64,22200.0,13.7372,13.7445,13.7224,13.7298,22200.0
2012-05-11 13:45:00,18.64,18.65,18.62,18.65,27200.0,13.7298,13.7372,13.7151,13.7372,27200.0
2012-05-11 13:50:00,18.65,18.68,18.65,18.67,18000.0,13.7372,13.7593,13.7372,13.7519,18000.0
2012-05-11 13:55:00,18.67,18.7,18.64,18.7,115600.0,13.7519,13.774,13.7298,13.774,115600.0
2012-05-11 14:00:00,18.7,18.7,18.6,18.6,42800.0,13.774,13.774,13.7003,13.7003,42800.0
2012-05-11 14:05:00,18.6,18.61,18.58,18.61,36400.0,13.7003,13.7077,13.6856,13.7077,36400.0
2012-05-11 14:10:00,18.61,18.63,18.6,18.61,37000.0,13.7077,13.7224,13.7003,13.7077,37000.0
2012-05-11 14:15:00,18.61,18.7,18.61,18.67,30400.0,13.7077,13.774,13.7077,13.7519,30400.0
2012-05-11 14:20:00,18.67,18.67,18.61,18.62,44600.0,13.7519,13.7519,13.7077,13.7151,44600.0
2012-05-11 14:25:00,18.63,18.67,18.63,18.66,89000.0,13.7224,13.7519,13.7224,13.7445,89000.0
2012-05-11 14:30:00,18.66,18.66,18.59,18.62,70600.0,13.7445,13.7445,13.693,13.7151,70600.0
2012-05-11 14:35:00,18.62,18.63,18.58,18.58,40000.0,13.7151,13.7224,13.6856,13.6856,40000.0
2012-05-11 14:40:00,18.59,18.63,18.58,18.63,26400.0,13.693,13.7224,13.6856,13.7224,26400.0
2012-05-11 14:45:00,18.64,18.68,18.63,18.65,100000.0,13.7298,13.7593,13.7224,13.7372,100000.0
2012-05-11 14:50:00,18.65,18.65,18.61,18.64,25200.0,13.7372,13.7372,13.7077,13.7298,25200.0
2012-05-11 14:55:00,18.64,18.65,18.6,18.63,29800.0,13.7298,13.7372,13.7003,13.7224,29800.0
2012-05-11 15:00:00,18.64,18.68,18.64,18.65,133800.0,13.7298,13.7593,13.7298,13.7372,133800.0
2012-05-11 15:05:00,18.65,18.65,18.61,18.61,32800.0,13.7372,13.7372,13.7077,13.7077,32800.0
2012-05-11 15:10:00,18.63,18.68,18.63,18.68,37200.0,13.7224,13.7593,13.7224,13.7593,37200.0
2012-05-11 15:15:00,18.67,18.69,18.66,18.68,38600.0,13.7519,13.7666,13.7445,13.7593,38600.0
2012-05-11 15:20:00,18.68,18.69,18.66,18.67,32400.0,13.7593,13.7666,13.7445,13.7519,32400.0
2012-05-11 15:25:00,18.67,18.69,18.65,18.68,59400.0,13.7519,13.7666,13.7372,13.7593,59400.0
2012-05-11 15:30:00,18.68,18.71,18.68,18.69,81400.0,13.7593,13.7814,13.7593,13.7666,81400.0
2012-05-11 15:35:00,18.68,18.72,18.68,18.69,50000.0,13.7593,13.7887,13.7593,13.7666,50000.0
2012-05-11 15:40:00,18.68,18.69,18.64,18.64,117800.0,13.7593,13.7666,13.7298,13.7298,117800.0
2012-05-11 15:45:00,18.64,18.7,18.63,18.68,93000.0,13.7298,13.774,13.7224,13.7593,93000.0
2012-05-11 15:50:00,18.67,18.68,18.61,18.63,84200.0,13.7519,13.7593,13.7077,13.7224,84200.0
2012-05-11 15:55:00,18.63,18.68,18.61,18.66,100800.0,13.7224,13.7593,13.7077,13.7445,100800.0
2012-05-14 09:30:00,18.52,18.54,18.37,18.5,31000.0,13.6414,13.6562,13.5309,13.6267,31000.0
2012-05-14 09:35:00,18.51,18.52,18.43,18.43,13200.0,13.6341,13.6414,13.5751,13.5751,13200.0
2012-05-14 09:40:00,18.45,18.48,18.45,18.46,8200.0,13.5899,13.612,13.5899,13.5972,8200.0
2012-05-14 09:45:00,18.45,18.5,18.41,18.43,17200.0,13.5899,13.6267,13.5604,13.5751,17200.0
2012-05-14 09:50:00,18.44,18.48,18.43,18.47,9400.0,13.5825,13.612,13.5751,13.6046,9400.0
2012-05-14 09:55:00,18.47,18.48,18.43,18.43,16000.0,13.6046,13.612,13.5751,13.5751,16000.0
2012-05-14 10:00:00,18.42,18.45,18.41,18.43,9800.0,13.5678,13.5899,13.5604,13.5751,9800.0
2012-05-14 10:05:00,18.42,18.43,18.4,18.41,10400.0,13.5678,13.5751,13.553,13.5604,10400.0
2012-05-14 10:10:00,18.41,18.43,18.38,18.39,47600.0,13.5604,13.5751,13.5383,13.5457,47600.0
2012-05-14 10:15:00,18.4,18.43,18.39,18.41,40400.0,13.553,13.5751,13.5457,13.5604,40400.0
2012-05-14 10:20:00,18.41,18.41,18.39,18.39,10800.0,13.5604,13.5604,13.5457,13.5457,10800.0
2012-05-14 10:25:00,18.38,18.38,18.35,18.35,12800.0,13.5383,13.5383,13.5162,13.5162,12800.0
2012-05-14 10:30:00,18.36,18.36,18.36,18.36,11400.0,13.5236,13.5236,13.5236,13.5236,11400.0
2012-05-14 10:35:00,18.36,18.45,18.36,18.44,15800.0,13.5236,13.5899,13.5236,13.5825,15800.0
2012-05-14 10:40:00,18.46,18.52,18.46,18.52,20600.0,13.5972,13.6414,13.5972,13.6414,20600.0
2012-05-14 10:45:00,18.51,18.51,18.48,18.5,11200.0,13.6341,13.6341,13.612,13.6267,11200.0
2012-05-14 10:50:00,18.5,18.56,18.5,18.56,10600.0,13.6267,13.6709,13.6267,13.6709,10600.0
2012-05-14 10:55:00,18.56,18.56,18.51,18.51,8400.0,13.6709,13.6709,13.6341,13.6341,8400.0
2012-05-14 11:00:00,18.51,18.51,18.47,18.5,18400.0,13.6341,13.6341,13.6046,13.6267,18400.0
2012-05-14 11:05:00,18.5,18.54,18.5,18.5,14400.0,13.6267,13.6562,13.6267,13.6267,14400.0
2012-05-14 11:10:00,18.5,18.51,18.49,18.5,9400.0,13.6267,13.6341,13.6193,13.6267,9400.0
2012-05-14 11:15:00,18.5,18.5,18.48,18.48,11400.0,13.6267,13.6267,13.612,13.612,11400.0
2012-05-14 11:20:00,18.48,18.55,18.48,18.53,53800.0,13.612,13.6635,13.612,13.6488,53800.0
2012-05-14 11:25:00,18.53,18.61,18.53,18.61,40000.0,13.6488,13.7077,13.6488,13.7077,40000.0
2012-05-14 11:30:00,18.61,18.63,18.61,18.61,26200.0,13.7077,13.7224,13.7077,13.7077,26200.0
2012-05-14 11:35:00,18.62,18.62,18.58,18.59,19200.0,13.7151,13.7151,13.6856,13.693,19200.0
2012-05-14 11:40:00,18.6,18.63,18.58,18.61,18800.0,13.7003,13.7224,13.6856,13.7077,18800.0
2012-05-14 11:45:00,18.62,18.65,18.61,18.62,14600.0,13.7151,13.7372,13.7077,13.7151,14600.0
2012-05-14 11:50:00,18.61,18.62,18.59,18.61,18400.0,13.7077,13.7151,13.693,13.7077,18400.0
2012-05-14 11:55:00,18.61,18.61,18.58,18.6,119400.0,13.7077,13.7077,13.6856,13.7003,119400.0
2012-05-14 12:00:00,18.6,18.61,18.59,18.61,38600.0,13.7003,13.7077,13.693,13.7077,38600.0
2012-05-14 12:05:00,18.6,18.6,18.58,18.58,11000.0,13.7003,13.7003,13.6856,13.6856,11000.0
2012-05-14 12:10:00,18.58,18.6,18.58,18.6,8800.0,13.6856,13.7003,13.6856,13.7003,8800.0
2012-05-14 12:15:00,18.59,18.61,18.59,18.61,13000.0,13.693,13.7077,13.693,13.7077,13000.0
2012-05-14 12:20:00,18.61,18.61,18.6,18.6,10800.0,13.7077,13.7077,13.7003,13.7003,10800.0
2012-05-14 12:25:00,18.6,18.6,18.57,18.57,12600.0,13.7003,13.7003,13.6782,13.6782,12600.0
2012-05-14 12:30:00,18.59,18.6,18.58,18.6,7800.0,13.693,13.7003,13.6856,13.7003,7800.0
2012-05-14 12:35:00,18.59,18.59,18.57,18.59,7000.0,13.693,13.693,13.6782,13.693,7000.0
2012-05-14 12:40:00,18.59,18.6,18.58,18.6,6600.0,13.693,13.7003,13.6856,13.7003,6600.0
2012-05-14 12:45:00,18.6,18.61,18.6,18.61,5800.0,13.7003,13.7077,13.7003,13.7077,5800.0
2012-05-14 12:50:00,18.61,18.61,18.6,18.61,9000.0,13.7077,13.7077,13.7003,13.7077,9000.0
2012-05-14 12:55:00,18.61,18.61,18.58,18.58,9000.0,13.7077,13.7077,13.6856,13.6856,9000.0
2012-05-14 13:00:00,18.58,18.6,18.58,18.59,26200.0,13.6856,13.7003,13.6856,13.693,26200.0
2012-05-14 13:05:00,18.59,18.61,18.59,18.6,8400.0,13.693,13.7077,13.693,13.7003,8400.0
2012-05-14 13:10:00,18.59,18.61,18.59,18.61,40200.0,13.693,13.7077,13.693,13.7077,40200.0
2012-05-14 13:15:00,18.6,18.61,18.59,18.6,28200.0,13.7003,13.7077,13.693,13.7003,28200.0
2012-05-14 13:20:00,18.6,18.61,18.59,18.6,6000.0,13.7003,13.7077,13.693,13.7003,6000.0
2012-05-14 13:25:00,18.6,18.6,18.57,18.59,25200.0,13.7003,13.7003,13.6782,13.693,25200.0
2012-05-14 13:30:00,18.59,18.62,18.57,18.61,45200.0,13.693,13.7151,13.6782,13.7077,45200.0
2012-05-14 13:35:00,18.61,18.63,18.6,18.63,9000.0,13.7077,13.7224,13.7003,13.7224,9000.0
2012-05-14 13:40:00,18.62,18.64,18.62,18.63,10800.0,13.7151,13.7298,13.7151,13.7224,10800.0
2012-05-14 13:45:00,18.62,18.62,18.6,18.6,6800.0,13.7151,13.7151,13.7003,13.7003,6800.0
2012-05-14 13:50:00,18.59,18.67,18.59,18.67,43000.0,13.693,13.7519,13.693,13.7519,43000.0
2012-05-14 13:55:00,18.67,18.7,18.66,18.66,34800.0,13.7519,13.774,13.7445,13.7445,34800.0
2012-05-14 14:00:00,18.66,18.7,18.66,18.68,15800.0,13.7445,13.774,13.7445,13.7593,15800.0
2012-05-14 14:05:00,18.68,18.71,18.68,18.71,15800.0,13.7593,13.7814,13.7593,13.7814,15800.0
2012-05-14 14:10:00,18.71,18.71,18.68,18.71,25600.0,13.7814,13.7814,13.7593,13.7814,25600.0
2012-05-14 14:15:00,18.71,18.72,18.7,18.7,45400.0,13.7814,13.7887,13.774,13.774,45400.0
2012-05-14 14:20:00,18.71,18.72,18.7,18.71,29200.0,13.7814,13.7887,13.774,13.7814,29200.0
2012-05-14 14:25:00,18.71,18.71,18.7,18.71,97400.0,13.7814,13.7814,13.774,13.7814,97400.0
2012-05-14 14:30:00,18.71,18.73,18.7,18.73,33400.0,13.7814,13.7961,13.774,13.7961,33400.0
2012-05-14 14:35:00,18.73,18.73,18.7,18.72,66600.0,13.7961,13.7961,13.774,13.7887,66600.0
2012-05-14 14:40:00,18.71,18.72,18.7,18.71,80600.0,13.7814,13.7887,13.774,13.7814,80600.0
2012-05-14 14:45:00,18.71,18.72,18.7,18.71,49200.0,13.7814,13.7887,13.774,13.7814,49200.0
2012-05-14 14:50:00,18.71,18.72,18.67,18.68,92600.0,13.7814,13.7887,13.7519,13.7593,92600.0
2012-05-14 14:55:00,18.68,18.68,18.63,18.65,28000.0,13.7593,13.7593,13.7224,13.7372,28000.0
2012-05-14 15:00:00,18.66,18.66,18.61,18.61,122800.0,13.7445,13.7445,13.7077,13.7077,122800.0
2012-05-14 15:05:00,18.61,18.64,18.61,18.64,23800.0,13.7077,13.7298,13.7077,13.7298,23800.0
2012-05-14 15:10:00,18.64,18.67,18.64,18.65,36000.0,13.7298,13.7519,13.7298,13.7372,36000.0
2012-05-14 15:15:00,18.64,18.68,18.64,18.66,60600.0,13.7298,13.7593,13.7298,13.7445,60600.0
2012-05-14 15:20:00,18.66,18.67,18.64,18.67,48200.0,13.7445,13.7519,13.7298,13.7519,48200.0
2012-05-14 15:25:00,18.66,18.68,18.65,18.65,45800.0,13.7445,13.7593,13.7372,13.7372,45800.0
2012-05-14 15:30:00,18.65,18.67,18.64,18.65,74200.0,13.7372,13.7519,13.7298,13.7372,74200.0
2012-05-14 15:35:00,18.65,18.66,18.63,18.64,48200.0,13.7372,13.7445,13.7224,13.7298,48200.0
2012-05-14 15:40:00,18.64,18.65,18.61,18.61,54000.0,13.7298,13.7372,13.7077,13.7077,54000.0
2012-05-14 15:45:00,18.61,18.63,18.6,18.63,101400.0,13.7077,13.7224,13.7003,13.7224,101400.0
2012-05-14 15:50:00,18.63,18.65,18.62,18.62,92200.0,13.7224,13.7372,13.7151,13.7151,92200.0
2012-05-14 15:55:00,18.62,18.64,18.61,18.61,182400.0,13.7151,13.7298,13.7077,13.7077,182400.0
2012-05-15 09:30:00,18.56,18.57,18.46,18.54,38800.0,13.6709,13.6782,13.5972,13.6562,38800.0
2012-05-15 09:35:00,18.53,18.6,18.52,18.59,7200.0,13.6488,13.7003,13.6414,13.693,7200.0
2012-05-15 09:40:00,18.59,18.64,18.58,18.6,13400.0,13.693,13.7298,13.6856,13.7003,13400.0
2012-05-15 09:45:00,18.59,18.59,18.5,18.59,13200.0,13.693,13.693,13.6267,13.693,13200.0
2012-05-15 09:50:00,18.59,18.66,18.58,18.66,31600.0,13.693,13.7445,13.6856,13.7445,31600.0
2012-05-15 09:55:00,18.66,18.66,18.62,18.63,13400.0,13.7445,13.7445,13.7151,13.7224,13400.0
2012-05-15 10:00:00,18.64,18.76,18.64,18.72,56200.0,13.7298,13.8182,13.7298,13.7887,56200.0
2012-05-15 10:05:00,18.72,18.78,18.7,18.77,21800.0,13.7887,13.8329,13.774,13.8256,21800.0
2012-05-15 10:10:00,18.77,18.77,18.72,18.72,13200.0,13.8256,13.8256,13.7887,13.7887,13200.0
2012-05-15 10:15:00,18.71,18.71,18.67,18.69,9600.0,13.7814,13.7814,13.7519,13.7666,9600.0
2012-05-15 10:20:00,18.7,18.79,18.7,18.78,18000.0,13.774,13.8403,13.774,13.8329,18000.0
2012-05-15 10:25:00,18.77,18.81,18.76,18.79,22800.0,13.8256,13.855,13.8182,13.8403,22800.0
2012-05-15 10:30:00,18.79,18.81,18.78,18.81,17400.0,13.8403,13.855,13.8329,13.855,17400.0
2012-05-15 10:35:00,18.81,18.86,18.8,18.84,64400.0,13.855,13.8919,13.8477,13.8771,64400.0
2012-05-15 10:40:00,18.84,18.85,18.81,18.83,25200.0,13.8771,13.8845,13.855,13.8698,25200.0
2012-05-15 10:45:00,18.84,18.86,18.81,18.85,60000.0,13.8771,13.8919,13.855,13.8845,60000.0
2012-05-15 10:50:00,18.85,18.85,18.83,18.85,41200.0,13.8845,13.8845,13.8698,13.8845,41200.0
2012-05-15 10:55:00,18.85,18.86,18.84,18.85,15600.0,13.8845,13.8919,13.8771,13.8845,15600.0
2012-05-15 11:00:00,18.85,18.85,18.8,18.8,47200.0,13.8845,13.8845,13.8477,13.8477,47200.0
2012-05-15 11:05:00,18.8,18.8,18.79,18.8,25800.0,13.8477,13.8477,13.8403,13.8477,25800.0
2012-05-15 11:10:00,18.8,18.81,18.78,18.79,61800.0,13.8477,13.855,13.8329,13.8403,61800.0
2012-05-15 11:15:00,18.79,18.81,18.78,18.8,47200.0,13.8403,13.855,13.8329,13.8477,47200.0
2012-05-15 11:20:00,18.8,18.82,18.79,18.8,22400.0,13.8477,13.8624,13.8403,13.8477,22400.0
2012-05-15 11:25:00,18.8,18.82,18.79,18.82,43600.0,13.8477,13.8624,13.8403,13.8624,43600.0
2012-05-15 11:30:00,18.81,18.82,18.79,18.82,42600.0,13.855,13.8624,13.8403,13.8624,42600.0
2012-05-15 11:35:00,18.82,18.9,18.82,18.89,51200.0,13.8624,13.9213,13.8624,13.914,51200.0
2012-05-15 11:40:00,18.89,18.93,18.88,18.91,60600.0,13.914,13.9434,13.9066,13.9287,60600.0
2012-05-15 11:45:00,18.91,18.98,18.9,18.96,52200.0,13.9287,13.9802,13.9213,13.9655,52200.0
2012-05-15 11:50:00,18.96,18.96,18.92,18.95,47200.0,13.9655,13.9655,13.9361,13.9581,47200.0
2012-05-15 11:55:00,18.94,18.98,18.94,18.96,37200.0,13.9508,13.9802,13.9508,13.9655,37200.0
2012-05-15 12:00:00,18.95,18.98,18.93,18.98,44800.0,13.9581,13.9802,13.9434,13.9802,44800.0
2012-05-15 12:05:00,18.98,19.02,18.98,19.0,71600.0,13.9802,14.0097,13.9802,13.995,71600.0
2012-05-15 12:10:00,19.0,19.06,19.0,19.04,42200.0,13.995,14.0392,13.995,14.0244,42200.0
2012-05-15 12:15:00,19.04,19.04,19.0,19.02,32800.0,14.0244,14.0244,13.995,14.0097,32800.0
2012-05-15 12:20:00,19.02,19.02,18.95,18.97,72400.0,14.0097,14.0097,13.9581,13.9729,72400.0
2012-05-15 12:25:00,18.96,19.05,18.95,19.03,34200.0,13.9655,14.0318,13.9581,14.0171,34200.0
2012-05-15 12:30:00,19.03,19.06,19.03,19.03,38000.0,14.0171,14.0392,14.0171,14.0171,38000.0
2012-05-15 12:35:00,19.03,19.09,19.03,19.09,50200.0,14.0171,14.0613,14.0171,14.0613,50200.0
2012-05-15 12:40:00,19.09,19.1,19.07,19.09,23400.0,14.0613,14.0686,14.0465,14.0613,23400.0
2012-05-15 12:45:00,19.09,19.1,19.08,19.08,36800.0,14.0613,14.0686,14.0539,14.0539,36800.0
2012-05-15 12:50:00,19.08,19.1,19.04,19.05,43800.0,14.0539,14.0686,14.0244,14.0318,43800.0
2012-05-15 12:55:00,19.05,19.06,19.03,19.05,39200.0,14.0318,14.0392,14.0171,14.0318,39200.0
2012-05-15 13:00:00,19.05,19.05,19.0,19.0,60800.0,14.0318,14.0318,13.995,13.995,60800.0
2012-05-15 13:05:00,19.0,19.06,19.0,19.05,45400.0,13.995,14.0392,13.995,14.0318,45400.0
2012-05-15 13:10:00,19.06,19.1,19.04,19.1,36800.0,14.0392,14.0686,14.0244,14.0686,36800.0
2012-05-15 13:15:00,19.09,19.09,19.05,19.06,41200.0,14.0613,14.0613,14.0318,14.0392,41200.0
2012-05-15 13:20:00,19.06,19.08,19.05,19.08,53400.0,14.0392,14.0539,14.0318,14.0539,53400.0
2012-05-15 13:25:00,19.08,19.1,19.06,19.1,71600.0,14.0539,14.0686,14.0392,14.0686,71600.0
2012-05-15 13:30:00,19.1,19.1,19.03,19.04,38800.0,14.0686,14.0686,14.0171,14.0244,38800.0
2012-05-15 13:35:00,19.02,19.05,19.02,19.03,38800.0,14.0097,14.0318,14.0097,14.0171,38800.0
2012-05-15 13:40:00,19.04,19.05,19.0,19.01,62800.0,14.0244,14.0318,13.995,14.0023,62800.0
2012-05-15 13:45:00,19.0,19.02,18.99,19.0,73400.0,13.995,14.0097,13.9876,13.995,73400.0
2012-05-15 13:50:00,19.0,19.01,18.99,19.0,36800.0,13.995,14.0023,13.9876,13.995,36800.0
2012-05-15 13:55:00,19.0,19.0,18.95,19.0,41200.0,13.995,13.995,13.9581,13.995,41200.0
2012-05-15 14:00:00,19.0,19.04,19.0,19.01,59400.0,13.995,14.0244,13.995,14.0023,59400.0
2012-05-15 14:05:00,19.0,19.04,19.0,19.04,47400.0,13.995,14.0244,13.995,14.0244,47400.0
2012-05-15 14:10:00,19.05,19.08,19.04,19.07,66000.0,14.0318,14.0539,14.0244,14.0465,66000.0
2012-05-15 14:15:00,19.07,19.07,19.02,19.05,85600.0,14.0465,14.0465,14.0097,14.0318,85600.0
2012-05-15 14:20:00,19.05,19.07,19.05,19.05,78800.0,14.0318,14.0465,14.0318,14.0318,78800.0
2012-05-15 14:25:00,19.05,19.05,19.0,19.02,73000.0,14.0318,14.0318,13.995,14.0097,73000.0
2012-05-15 14:30:00,19.03,19.03,18.99,19.0,62600.0,14.0171,14.0171,13.9876,13.995,62600.0
2012-05-15 14:35:00,18.99,19.0,18.96,18.99,51000.0,13.9876,13.995,13.9655,13.9876,51000.0
2012-05-15 14:40:00,18.99,19.0,18.98,18.99,50800.0,13.9876,13.995,13.9802,13.9876,50800.0
2012-05-15 14:45:00,18.99,19.0,18.98,18.99,37400.0,13.9876,13.995,13.9802,13.9876,37400.0
2012-05-15 14:50:00,18.99,18.99,18.94,18.96,47200.0,13.9876,13.9876,13.9508,13.9655,47200.0
2012-05-15 14:55:00,18.96,18.97,18.95,18.96,28000.0,13.9655,13.9729,13.9581,13.9655,28000.0
2012-05-15 15:00:00,18.96,18.96,18.9,18.9,83600.0,13.9655,13.9655,13.9213,13.9213,83600.0
2012-05-15 15:05:00,18.9,18.91,18.85,18.86,82200.0,13.9213,13.9287,13.8845,13.8919,82200.0
2012-05-15 15:10:00,18.87,18.88,18.82,18.82,94800.0,13.8992,13.9066,13.8624,13.8624,94800.0
2012-05-15 15:15:00,18.82,18.89,18.82,18.88,98000.0,13.8624,13.914,13.8624,13.9066,98000.0
2012-05-15 15:20:00,18.87,18.89,18.84,18.89,55000.0,13.8992,13.914,13.8771,13.914,55000.0
2012-05-15 15:25:00,18.89,18.89,18.81,18.81,57200.0,13.914,13.914,13.855,13.855,57200.0
2012-05-15 15:30:00,18.81,18.86,18.81,18.86,84800.0,13.855,13.8919,13.855,13.8919,84800.0
2012-05-15 15:35:00,18.85,18.86,18.79,18.82,52400.0,13.8845,13.8919,13.8403,13.8624,52400.0
2012-05-15 15:40:00,18.82,18.86,18.82,18.85,58000.0,13.8624,13.8919,13.8624,13.8845,58000.0
2012-05-15 15:45:00,18.85,18.86,18.81,18.83,64600.0,13.8845,13.8919,13.855,13.8698,64600.0
2012-05-15 15:50:00,18.83,18.86,18.82,18.86,161400.0,13.8698,13.8919,13.8624,13.8919,161400.0
2012-05-15 15:55:00,18.85,18.91,18.84,18.9,379000.0,13.8845,13.9287,13.8771,13.9213,379000.0
2012-05-16 09:30:00,18.97,19.06,18.86,18.96,43200.0,13.9729,14.0392,13.8919,13.9655,43200.0
2012-05-16 09:35:00,18.95,18.96,18.91,18.93,54200.0,13.9581,13.9655,13.9287,13.9434,54200.0
2012-05-16 09:40:00,18.93,18.93,18.84,18.84,52200.0,13.9434,13.9434,13.8771,13.8771,52200.0
2012-05-16 09:45:00,18.84,18.93,18.84,18.91,66600.0,13.8771,13.9434,13.8771,13.9287,66600.0
2012-05-16 09:50:00,18.91,18.93,18.86,18.86,129200.0,13.9287,13.9434,13.8919,13.8919,129200.0
2012-05-16 09:55:00,18.86,18.92,18.83,18.91,190400.0,13.8919,13.9361,13.8698,13.9287,190400.0
2012-05-16 10:00:00,18.91,18.92,18.85,18.89,110200.0,13.9287,13.9361,13.8845,13.914,110200.0
2012-05-16 10:05:00,18.9,18.91,18.89,18.9,24800.0,13.9213,13.9287,13.914,13.9213,24800.0
2012-05-16 10:10:00,18.9,18.9,18.71,18.75,260400.0,13.9213,13.9213,13.7814,13.8108,260400.0
2012-05-16 10:15:00,18.75,18.77,18.7,18.74,71400.0,13.8108,13.8256,13.774,13.8035,71400.0
2012-05-16 10:20:00,18.74,18.75,18.68,18.75,61000.0,13.8035,13.8108,13.7593,13.8108,61000.0
2012-05-16 10:25:00,18.75,18.76,18.7,18.73,66800.0,13.8108,13.8182,13.774,13.7961,66800.0
2012-05-16 10:30:00,18.72,18.75,18.67,18.7,102800.0,13.7887,13.8108,13.7519,13.774,102800.0
2012-05-16 10:35:00,18.71,18.74,18.7,18.7,30400.0,13.7814,13.8035,13.774,13.774,30400.0
2012-05-16 10:40:00,18.7,18.75,18.68,18.75,48800.0,13.774,13.8108,13.7593,13.8108,48800.0
2012-05-16 10:45:00,18.75,18.76,18.71,18.71,36400.0,13.8108,13.8182,13.7814,13.7814,36400.0
2012-05-16 10:50:00,18.72,18.72,18.65,18.67,34400.0,13.7887,13.7887,13.7372,13.7519,34400.0
2012-05-16 10:55:00,18.66,18.67,18.57,18.57,80600.0,13.7445,13.7519,13.6782,13.6782,80600.0
2012-05-16 11:00:00,18.57,18.57,18.49,18.53,188000.0,13.6782,13.6782,13.6193,13.6488,188000.0
2012-05-16 11:05:00,18.53,18.57,18.5,18.55,302600.0,13.6488,13.6782,13.6267,13.6635,302600.0
2012-05-16 11:10:00,18.56,18.61,18.53,18.56,90400.0,13.6709,13.7077,13.6488,13.6709,90400.0
2012-05-16 11:15:00,18.56,18.57,18.48,18.56,72600.0,13.6709,13.6782,13.612,13.6709,72600.0
2012-05-16 11:20:00,18.56,18.58,18.55,18.57,97800.0,13.6709,13.6856,13.6635,13.6782,97800.0
2012-05-16 11:25:00,18.58,18.62,18.57,18.59,14600.0,13.6856,13.7151,13.6782,13.693,14600.0
2012-05-16 11:30:00,18.6,18.64,18.59,18.61,65800.0,13.7003,13.7298,13.693,13.7077,65800.0
2012-05-16 11:35:00,18.63,18.63,18.56,18.59,102400.0,13.7224,13.7224,13.6709,13.693,102400.0
2012-05-16 11:40:00,18.59,18.59,18.56,18.59,24000.0,13.693,13.693,13.6709,13.693,24000.0
2012-05-16 11:45:00,18.59,18.63,18.59,18.63,21200.0,13.693,13.7224,13.693,13.7224,21200.0
2012-05-16 11:50:00,18.63,18.63,18.56,18.59,77600.0,13.7224,13.7224,13.6709,13.693,77600.0
2012-05-16 11:55:00,18.59,18.61,18.58,18.6,42000.0,13.693,13.7077,13.6856,13.7003,42000.0
2012-05-16 12:00:00,18.61,18.63,18.59,18.59,50800.0,13.7077,13.7224,13.693,13.693,50800.0
2012-05-16 12:05:00,18.58,18.61,18.56,18.6,46600.0,13.6856,13.7077,13.6709,13.7003,46600.0
2012-05-16 12:10:00,18.6,18.61,18.57,18.57,14600.0,13.7003,13.7077,13.6782,13.6782,14600.0
2012-05-16 12:15:00,18.57,18.58,18.57,18.57,56600.0,13.6782,13.6856,13.6782,13.6782,56600.0
2012-05-16 12:20:00,18.57,18.57,18.56,18.57,83400.0,13.6782,13.6782,13.6709,13.6782,83400.0
2012-05-16 12:25:00,18.57,18.58,18.56,18.57,45400.0,13.6782,13.6856,13.6709,13.6782,45400.0
2012-05-16 12:30:00,18.57,18.59,18.57,18.57,23400.0,13.6782,13.693,13.6782,13.6782,23400.0
2012-05-16 12:35:00,18.57,18.57,18.43,18.45,222200.0,13.6782,13.6782,13.5751,13.5899,222200.0
2012-05-16 12:40:00,18.45,18.49,18.42,18.42,37600.0,13.5899,13.6193,13.5678,13.5678,37600.0
2012-05-16 12:45:00,18.43,18.43,18.4,18.41,35600.0,13.5751,13.5751,13.553,13.5604,35600.0
2012-05-16 12:50:00,18.41,18.41,18.34,18.35,61400.0,13.5604,13.5604,13.5088,13.5162,61400.0
2012-05-16 12:55:00,18.35,18.35,18.3,18.3,70000.0,13.5162,13.5162,13.4794,13.4794,70000.0
2012-05-16 13:00:00,18.3,18.33,18.29,18.33,65600.0,13.4794,13.5015,13.472,13.5015,65600.0
2012-05-16 13:05:00,18.33,18.39,18.32,18.36,41400.0,13.5015,13.5457,13.4941,13.5236,41400.0
2012-05-16 13:10:00,18.36,18.38,18.36,18.36,21000.0,13.5236,13.5383,13.5236,13.5236,21000.0
2012-05-16 13:15:00,18.38,18.4,18.36,18.37,48400.0,13.5383,13.553,13.5236,13.5309,48400.0
2012-05-16 13:20:00,18.37,18.41,18.36,18.36,48000.0,13.5309,13.5604,13.5236,13.5236,48000.0
2012-05-16 13:25:00,18.36,18.39,18.35,18.38,54400.0,13.5236,13.5457,13.5162,13.5383,54400.0
2012-05-16 13:30:00,18.39,18.41,18.36,18.36,49200.0,13.5457,13.5604,13.5236,13.5236,49200.0
2012-05-16 13:35:00,18.36,18.36,18.28,18.28,47400.0,13.5236,13.5236,13.4646,13.4646,47400.0
2012-05-16 13:40:00,18.28,18.29,18.24,18.25,83800.0,13.4646,13.472,13.4352,13.4425,83800.0
2012-05-16 13:45:00,18.25,18.28,18.24,18.25,68400.0,13.4425,13.4646,13.4352,13.4425,68400.0
2012-05-16 13:50:00,18.25,18.25,18.24,18.24,35200.0,13.4425,13.4425,13.4352,13.4352,35200.0
2012-05-16 13:55:00,18.25,18.27,18.24,18.25,92600.0,13.4425,13.4573,13.4352,13.4425,92600.0
2012-05-16 14:00:00,18.25,18.31,18.21,18.24,73200.0,13.4425,13.4867,13.4131,13.4352,73200.0
2012-05-16 14:05:00,18.23,18.23,18.18,18.2,77800.0,13.4278,13.4278,13.391,13.4057,77800.0
2012-05-16 14:10:00,18.2,18.22,18.17,18.18,69800.0,13.4057,13.4204,13.3836,13.391,69800.0
2012-05-16 14:15:00,18.18,18.21,18.17,18.21,64200.0,13.391,13.4131,13.3836,13.4131,64200.0
2012-05-16 14:20:00,18.22,18.28,18.22,18.28,80600.0,13.4204,13.4646,13.4204,13.4646,80600.0
2012-05-16 14:25:00,18.28,18.3,18.24,18.25,34000.0,13.4646,13.4794,13.4352,13.4425,34000.0
2012-05-16 14:30:00,18.25,18.29,18.24,18.25,68400.0,13.4425,13.472,13.4352,13.4425,68400.0
2012-05-16 14:35:00,18.25,18.25,18.16,18.16,74000.0,13.4425,13.4425,13.3763,13.3763,74000.0
2012-05-16 14:40:00,18.16,18.18,18.13,18.16,212600.0,13.3763,13.391,13.3542,13.3763,212600.0
2012-05-16 14:45:00,18.15,18.21,18.13,18.19,99200.0,13.3689,13.4131,13.3542,13.3983,99200.0
2012-05-16 14:50:00,18.19,18.19,18.12,18.14,121800.0,13.3983,13.3983,13.3468,13.3615,121800.0
2012-05-16 14:55:00,18.14,18.22,18.13,18.2,127600.0,13.3615,13.4204,13.3542,13.4057,127600.0
2012-05-16 15:00:00,18.2,18.2,18.14,18.18,104200.0,13.4057,13.4057,13.3615,13.391,104200.0
2012-05-16 15:05:00,18.18,18.2,18.18,18.2,132800.0,13.391,13.4057,13.391,13.4057,132800.0
2012-05-16 15:10:00,18.2,18.22,18.18,18.21,83600.0,13.4057,13.4204,13.391,13.4131,83600.0
2012-05-16 15:15:00,18.21,18.23,18.2,18.21,195600.0,13.4131,13.4278,13.4057,13.4131,195600.0
2012-05-16 15:20:00,18.22,18.26,18.21,18.25,171600.0,13.4204,13.4499,13.4131,13.4425,171600.0
2012-05-16 15:25:00,18.25,18.29,18.25,18.28,231600.0,13.4425,13.472,13.4425,13.4646,231600.0
2012-05-16 15:30:00,18.27,18.29,18.27,18.28,112200.0,13.4573,13.472,13.4573,13.4646,112200.0
2012-05-16 15:35:00,18.28,18.3,18.27,18.28,210000.0,13.4646,13.4794,13.4573,13.4646,210000.0
2012-05-16 15:40:00,18.28,18.29,18.21,18.22,206000.0,13.4646,13.472,13.4131,13.4204,206000.0
2012-05-16 15:45:00,18.22,18.23,18.12,18.12,221000.0,13.4204,13.4278,13.3468,13.3468,221000.0
2012-05-16 15:50:00,18.11,18.15,18.03,18.11,316200.0,13.3394,13.3689,13.2805,13.3394,316200.0
2012-05-16 15:55:00,18.11,18.16,18.1,18.1,530000.0,13.3394,13.3763,13.3321,13.3321,530000.0
2012-05-17 09:30:00,18.17,18.19,18.0,18.07,72200.0,13.3836,13.3983,13.2584,13.31,72200.0
2012-05-17 09:35:00,18.04,18.08,18.0,18.0,18000.0,13.2879,13.3173,13.2584,13.2584,18000.0
2012-05-17 09:40:00,18.0,18.0,17.9,17.92,55800.0,13.2584,13.2584,13.1847,13.1995,55800.0
2012-05-17 09:45:00,17.93,17.94,17.81,17.85,104800.0,13.2068,13.2142,13.1184,13.1479,104800.0
2012-05-17 09:50:00,17.83,17.86,17.79,17.8,96600.0,13.1332,13.1553,13.1037,13.1111,96600.0
2012-05-17 09:55:00,17.8,17.89,17.8,17.89,100200.0,13.1111,13.1774,13.1111,13.1774,100200.0
2012-05-17 10:00:00,17.88,17.88,17.75,17.81,83800.0,13.17,13.17,13.0743,13.1184,83800.0
2012-05-17 10:05:00,17.82,17.86,17.81,17.83,40000.0,13.1258,13.1553,13.1184,13.1332,40000.0
2012-05-17 10:10:00,17.84,17.9,17.84,17.84,69200.0,13.1405,13.1847,13.1405,13.1405,69200.0
2012-05-17 10:15:00,17.84,17.89,17.84,17.88,85600.0,13.1405,13.1774,13.1405,13.17,85600.0
2012-05-17 10:20:00,17.88,17.9,17.84,17.86,47800.0,13.17,13.1847,13.1405,13.1553,47800.0
2012-05-17 10:25:00,17.85,17.86,17.81,17.82,36200.0,13.1479,13.1553,13.1184,13.1258,36200.0
2012-05-17 10:30:00,17.83,17.85,17.79,17.85,51600.0,13.1332,13.1479,13.1037,13.1479,51600.0
2012-05-17 10:35:00,17.85,17.91,17.85,17.91,212200.0,13.1479,13.1921,13.1479,13.1921,212200.0
2012-05-17 10:40:00,17.91,17.96,17.9,17.91,52800.0,13.1921,13.2289,13.1847,13.1921,52800.0
2012-05-17 10:45:00,17.91,17.92,17.84,17.88,90400.0,13.1921,13.1995,13.1405,13.17,90400.0
2012-05-17 10:50:00,17.88,17.89,17.85,17.88,93200.0,13.17,13.1774,13.1479,13.17,93200.0
2012-05-17 10:55:00,17.88,17.89,17.82,17.85,57000.0,13.17,13.1774,13.1258,13.1479,57000.0
2012-05-17 11:00:00,17.85,17.86,17.83,17.85,138400.0,13.1479,13.1553,13.1332,13.1479,138400.0
2012-05-17 11:05:00,17.84,17.89,17.84,17.89,106000.0,13.1405,13.1774,13.1405,13.1774,106000.0
2012-05-17 11:10:00,17.89,17.89,17.83,17.83,155000.0,13.1774,13.1774,13.1332,13.1332,155000.0
2012-05-17 11:15:00,17.84,17.85,17.73,17.79,523000.0,13.1405,13.1479,13.0595,13.1037,523000.0
2012-05-17 11:20:00,17.8,17.8,17.75,17.78,94400.0,13.1111,13.1111,13.0743,13.0964,94400.0
2012-05-17 11:25:00,17.78,17.81,17.73,17.77,141600.0,13.0964,13.1184,13.0595,13.089,141600.0
2012-05-17 11:30:00,17.77,17.8,17.65,17.68,133600.0,13.089,13.1111,13.0006,13.0227,133600.0
2012-05-17 11:35:00,17.68,17.68,17.6,17.61,90400.0,13.0227,13.0227,12.9638,12.9711,90400.0
2012-05-17 11:40:00,17.61,17.7,17.61,17.7,46600.0,12.9711,13.0374,12.9711,13.0374,46600.0
2012-05-17 11:45:00,17.7,17.7,17.66,17.67,39000.0,13.0374,13.0374,13.008,13.0153,39000.0
2012-05-17 11:50:00,17.68,17.68,17.61,17.61,49000.0,13.0227,13.0227,12.9711,12.9711,49000.0
2012-05-17 11:55:00,17.61,17.62,17.57,17.57,79600.0,12.9711,12.9785,12.9417,12.9417,79600.0
2012-05-17 12:00:00,17.58,17.58,17.5,17.5,155200.0,12.949,12.949,12.8901,12.8901,155200.0
2012-05-17 12:05:00,17.5,17.55,17.49,17.54,273800.0,12.8901,12.9269,12.8827,12.9196,273800.0
2012-05-17 12:10:00,17.54,17.54,17.42,17.42,162000.0,12.9196,12.9196,12.8312,12.8312,162000.0
2012-05-17 12:15:00,17.43,17.43,17.39,17.4,103200.0,12.8386,12.8386,12.8091,12.8165,103200.0
2012-05-17 12:20:00,17.4,17.4,17.37,17.39,254200.0,12.8165,12.8165,12.7944,12.8091,254200.0
2012-05-17 12:25:00,17.39,17.49,17.39,17.45,135800.0,12.8091,12.8827,12.8091,12.8533,135800.0
2012-05-17 12:30:00,17.45,17.47,17.38,17.38,162600.0,12.8533,12.868,12.8017,12.8017,162600.0
2012-05-17 12:35:00,17.39,17.44,17.38,17.43,89000.0,12.8091,12.8459,12.8017,12.8386,89000.0
2012-05-17 12:40:00,17.43,17.44,17.42,17.43,30000.0,12.8386,12.8459,12.8312,12.8386,30000.0
2012-05-17 12:45:00,17.43,17.48,17.43,17.47,107400.0,12.8386,12.8754,12.8386,12.868,107400.0
2012-05-17 12:50:00,17.47,17.53,17.46,17.53,52600.0,12.868,12.9122,12.8606,12.9122,52600.0
2012-05-17 12:55:00,17.53,17.59,17.51,17.51,82000.0,12.9122,12.9564,12.8975,12.8975,82000.0
2012-05-17 13:00:00,17.52,17.59,17.51,17.59,34800.0,12.9048,12.9564,12.8975,12.9564,34800.0
2012-05-17 13:05:00,17.59,17.66,17.59,17.66,66200.0,12.9564,13.008,12.9564,13.008,66200.0
2012-05-17 13:10:00,17.66,17.7,17.65,17.68,84600.0,13.008,13.0374,13.0006,13.0227,84600.0
2012-05-17 13:15:00,17.68,17.71,17.67,17.71,42800.0,13.0227,13.0448,13.0153,13.0448,42800.0
2012-05-17 13:20:00,17.71,17.74,17.7,17.74,35000.0,13.0448,13.0669,13.0374,13.0669,35000.0
2012-05-17 13:25:00,17.74,17.75,17.7,17.71,78600.0,13.0669,13.0743,13.0374,13.0448,78600.0
2012-05-17 13:30:00,17.71,17.72,17.68,17.7,123600.0,13.0448,13.0522,13.0227,13.0374,123600.0
2012-05-17 13:35:00,17.69,17.73,17.69,17.71,125200.0,13.0301,13.0595,13.0301,13.0448,125200.0
2012-05-17 13:40:00,17.71,17.72,17.65,17.65,84400.0,13.0448,13.0522,13.0006,13.0006,84400.0
2012-05-17 13:45:00,17.65,17.65,17.55,17.55,78000.0,13.0006,13.0006,12.9269,12.9269,78000.0
2012-05-17 13:50:00,17.55,17.58,17.54,17.56,58200.0,12.9269,12.949,12.9196,12.9343,58200.0
2012-05-17 13:55:00,17.57,17.61,17.56,17.59,29400.0,12.9417,12.9711,12.9343,12.9564,29400.0
2012-05-17 14:00:00,17.59,17.61,17.56,17.61,67400.0,12.9564,12.9711,12.9343,12.9711,67400.0
2012-05-17 14:05:00,17.61,17.61,17.58,17.6,59400.0,12.9711,12.9711,12.949,12.9638,59400.0
2012-05-17 14:10:00,17.6,17.61,17.56,17.57,48800.0,12.9638,12.9711,12.9343,12.9417,48800.0
2012-05-17 14:15:00,17.55,17.59,17.55,17.59,24200.0,12.9269,12.9564,12.9269,12.9564,24200.0
2012-05-17 14:20:00,17.59,17.61,17.58,17.6,36200.0,12.9564,12.9711,12.949,12.9638,36200.0
2012-05-17 14:25:00,17.61,17.63,17.59,17.63,160400.0,12.9711,12.9859,12.9564,12.9859,160400.0
2012-05-17 14:30:00,17.63,17.63,17.58,17.58,121800.0,12.9859,12.9859,12.949,12.949,121800.0
2012-05-17 14:35:00,17.58,17.58,17.55,17.57,40200.0,12.949,12.949,12.9269,12.9417,40200.0
2012-05-17 14:40:00,17.56,17.59,17.56,17.59,35400.0,12.9343,12.9564,12.9343,12.9564,35400.0
2012-05-17 14:45:00,17.59,17.59,17.51,17.54,133400.0,12.9564,12.9564,12.8975,12.9196,133400.0
2012-05-17 14:50:00,17.54,17.56,17.51,17.55,100600.0,12.9196,12.9343,12.8975,12.9269,100600.0
2012-05-17 14:55:00,17.55,17.58,17.54,17.57,37200.0,12.9269,12.949,12.9196,12.9417,37200.0
2012-05-17 15:00:00,17.57,17.63,17.56,17.61,41800.0,12.9417,12.9859,12.9343,12.9711,41800.0
2012-05-17 15:05:00,17.61,17.64,17.54,17.55,110400.0,12.9711,12.9932,12.9196,12.9269,110400.0
2012-05-17 15:10:00,17.55,17.61,17.55,17.6,87000.0,12.9269,12.9711,12.9269,12.9638,87000.0
2012-05-17 15:15:00,17.6,17.6,17.57,17.6,173400.0,12.9638,12.9638,12.9417,12.9638,173400.0
2012-05-17 15:20:00,17.59,17.63,17.59,17.63,92000.0,12.9564,12.9859,12.9564,12.9859,92000.0
2012-05-17 15:25:00,17.62,17.63,17.61,17.61,46400.0,12.9785,12.9859,12.9711,12.9711,46400.0
2012-05-17 15:30:00,17.61,17.61,17.53,17.53,121800.0,12.9711,12.9711,12.9122,12.9122,121800.0
2012-05-17 15:35:00,17.53,17.53,17.43,17.44,105200.0,12.9122,12.9122,12.8386,12.8459,105200.0
2012-05-17 15:40:00,17.44,17.48,17.43,17.45,116200.0,12.8459,12.8754,12.8386,12.8533,116200.0
2012-05-17 15:45:00,17.45,17.46,17.41,17.44,136400.0,12.8533,12.8606,12.8238,12.8459,136400.0
2012-05-17 15:50:00,17.43,17.53,17.43,17.53,250800.0,12.8386,12.9122,12.8386,12.9122,250800.0
2012-05-17 15:55:00,17.52,17.53,17.46,17.46,408600.0,12.9048,12.9122,12.8606,12.8606,408600.0
2012-05-18 09:30:00,17.5,17.54,17.35,17.36,44000.0,12.8901,12.9196,12.7796,12.787,44000.0
2012-05-18 09:35:00,17.36,17.49,17.36,17.4,44200.0,12.787,12.8827,12.787,12.8165,44200.0
2012-05-18 09:40:00,17.39,17.4,17.31,17.34,25400.0,12.8091,12.8165,12.7502,12.7723,25400.0
2012-05-18 09:45:00,17.35,17.43,17.35,17.42,34000.0,12.7796,12.8386,12.7796,12.8312,34000.0
2012-05-18 09:50:00,17.42,17.43,17.35,17.37,76200.0,12.8312,12.8386,12.7796,12.7944,76200.0
2012-05-18 09:55:00,17.38,17.42,17.38,17.4,47600.0,12.8017,12.8312,12.8017,12.8165,47600.0
2012-05-18 10:00:00,17.4,17.45,17.38,17.44,64200.0,12.8165,12.8533,12.8017,12.8459,64200.0
2012-05-18 10:05:00,17.45,17.48,17.43,17.43,94000.0,12.8533,12.8754,12.8386,12.8386,94000.0
2012-05-18 10:10:00,17.43,17.47,17.43,17.46,38600.0,12.8386,12.868,12.8386,12.8606,38600.0
2012-05-18 10:15:00,17.47,17.5,17.45,17.45,86200.0,12.868,12.8901,12.8533,12.8533,86200.0
2012-05-18 10:20:00,17.45,17.48,17.45,17.45,62200.0,12.8533,12.8754,12.8533,12.8533,62200.0
2012-05-18 10:25:00,17.45,17.5,17.45,17.47,54400.0,12.8533,12.8901,12.8533,12.868,54400.0
2012-05-18 10:30:00,17.47,17.48,17.45,17.46,60800.0,12.868,12.8754,12.8533,12.8606,60800.0
2012-05-18 10:35:00,17.45,17.47,17.4,17.4,105800.0,12.8533,12.868,12.8165,12.8165,105800.0
2012-05-18 10:40:00,17.4,17.42,17.4,17.41,38800.0,12.8165,12.8312,12.8165,12.8238,38800.0
2012-05-18 10:45:00,17.4,17.46,17.4,17.44,229200.0,12.8165,12.8606,12.8165,12.8459,229200.0
2012-05-18 10:50:00,17.44,17.58,17.43,17.58,35600.0,12.8459,12.949,12.8386,12.949,35600.0
2012-05-18 10:55:00,17.59,17.61,17.55,17.56,51600.0,12.9564,12.9711,12.9269,12.9343,51600.0
2012-05-18 11:00:00,17.56,17.57,17.5,17.5,40200.0,12.9343,12.9417,12.8901,12.8901,40200.0
2012-05-18 11:05:00,17.5,17.5,17.44,17.46,83800.0,12.8901,12.8901,12.8459,12.8606,83800.0
2012-05-18 11:10:00,17.46,17.51,17.45,17.48,97600.0,12.8606,12.8975,12.8533,12.8754,97600.0
2012-05-18 11:15:00,17.49,17.51,17.46,17.49,52000.0,12.8827,12.8975,12.8606,12.8827,52000.0
2012-05-18 11:20:00,17.49,17.5,17.41,17.43,36000.0,12.8827,12.8901,12.8238,12.8386,36000.0
2012-05-18 11:25:00,17.43,17.45,17.39,17.39,33400.0,12.8386,12.8533,12.8091,12.8091,33400.0
2012-05-18 11:30:00,17.39,17.41,17.32,17.34,29800.0,12.8091,12.8238,12.7575,12.7723,29800.0
2012-05-18 11:35:00,17.33,17.33,17.25,17.28,29400.0,12.7649,12.7649,12.706,12.7281,29400.0
2012-05-18 11:40:00,17.28,17.31,17.27,17.31,19800.0,12.7281,12.7502,12.7207,12.7502,19800.0
2012-05-18 11:45:00,17.31,17.31,17.18,17.22,25400.0,12.7502,12.7502,12.6544,12.6839,25400.0
2012-05-18 11:50:00,17.21,17.21,17.15,17.17,41200.0,12.6765,12.6765,12.6323,12.647,41200.0
2012-05-18 11:55:00,17.17,17.18,17.12,17.17,161800.0,12.647,12.6544,12.6102,12.647,161800.0
2012-05-18 12:00:00,17.18,17.26,17.18,17.26,110800.0,12.6544,12.7133,12.6544,12.7133,110800.0
2012-05-18 12:05:00,17.25,17.31,17.23,17.27,192200.0,12.706,12.7502,12.6912,12.7207,192200.0
2012-05-18 12:10:00,17.29,17.33,17.29,17.31,58600.0,12.7354,12.7649,12.7354,12.7502,58600.0
2012-05-18 12:15:00,17.31,17.33,17.29,17.32,127400.0,12.7502,12.7649,12.7354,12.7575,127400.0
2012-05-18 12:20:00,17.32,17.34,17.32,17.34,37600.0,12.7575,12.7723,12.7575,12.7723,37600.0
2012-05-18 12:25:00,17.35,17.41,17.34,17.41,13000.0,12.7796,12.8238,12.7723,12.8238,13000.0
2012-05-18 12:30:00,17.42,17.46,17.42,17.46,9600.0,12.8312,12.8606,12.8312,12.8606,9600.0
2012-05-18 12:35:00,17.46,17.49,17.46,17.48,25600.0,12.8606,12.8827,12.8606,12.8754,25600.0
2012-05-18 12:40:00,17.48,17.53,17.48,17.51,51000.0,12.8754,12.9122,12.8754,12.8975,51000.0
2012-05-18 12:45:00,17.51,17.54,17.51,17.52,25800.0,12.8975,12.9196,12.8975,12.9048,25800.0
2012-05-18 12:50:00,17.53,17.55,17.51,17.51,13000.0,12.9122,12.9269,12.8975,12.8975,13000.0
2012-05-18 12:55:00,17.5,17.52,17.5,17.52,9600.0,12.8901,12.9048,12.8901,12.9048,9600.0
2012-05-18 13:00:00,17.51,17.51,17.48,17.49,9000.0,12.8975,12.8975,12.8754,12.8827,9000.0
2012-05-18 13:05:00,17.49,17.49,17.47,17.48,14200.0,12.8827,12.8827,12.868,12.8754,14200.0
2012-05-18 13:10:00,17.49,17.51,17.49,17.5,15000.0,12.8827,12.8975,12.8827,12.8901,15000.0
2012-05-18 13:15:00,17.5,17.56,17.5,17.55,28800.0,12.8901,12.9343,12.8901,12.9269,28800.0
2012-05-18 13:20:00,17.54,17.54,17.51,17.51,5800.0,12.9196,12.9196,12.8975,12.8975,5800.0
2012-05-18 13:25:00,17.52,17.54,17.51,17.53,3800.0,12.9048,12.9196,12.8975,12.9122,3800.0
2012-05-18 13:30:00,17.54,17.55,17.52,17.52,7400.0,12.9196,12.9269,12.9048,12.9048,7400.0
2012-05-18 13:35:00,17.53,17.54,17.48,17.49,64200.0,12.9122,12.9196,12.8754,12.8827,64200.0
2012-05-18 13:40:00,17.49,17.52,17.49,17.49,7200.0,12.8827,12.9048,12.8827,12.8827,7200.0
2012-05-18 13:45:00,17.49,17.49,17.43,17.46,16800.0,12.8827,12.8827,12.8386,12.8606,16800.0
2012-05-18 13:50:00,17.47,17.47,17.43,17.46,19400.0,12.868,12.868,12.8386,12.8606,19400.0
2012-05-18 13:55:00,17.47,17.48,17.44,17.44,12400.0,12.868,12.8754,12.8459,12.8459,12400.0
2012-05-18 14:00:00,17.43,17.43,17.4,17.4,10600.0,12.8386,12.8386,12.8165,12.8165,10600.0
2012-05-18 14:05:00,17.41,17.44,17.39,17.4,18400.0,12.8238,12.8459,12.8091,12.8165,18400.0
2012-05-18 14:10:00,17.4,17.47,17.4,17.47,24400.0,12.8165,12.868,12.8165,12.868,24400.0
2012-05-18 14:15:00,17.47,17.48,17.4,17.4,15600.0,12.868,12.8754,12.8165,12.8165,15600.0
2012-05-18 14:20:00,17.4,17.41,17.36,17.36,22200.0,12.8165,12.8238,12.787,12.787,22200.0
2012-05-18 14:25:00,17.36,17.42,17.36,17.42,16200.0,12.787,12.8312,12.787,12.8312,16200.0
2012-05-18 14:30:00,17.42,17.42,17.36,17.36,45600.0,12.8312,12.8312,12.787,12.787,45600.0
2012-05-18 14:35:00,17.36,17.42,17.36,17.39,22200.0,12.787,12.8312,12.787,12.8091,22200.0
2012-05-18 14:40:00,17.39,17.39,17.34,17.35,14400.0,12.8091,12.8091,12.7723,12.7796,14400.0
2012-05-18 14:45:00,17.35,17.4,17.35,17.38,26400.0,12.7796,12.8165,12.7796,12.8017,26400.0
2012-05-18 14:50:00,17.38,17.41,17.38,17.39,87200.0,12.8017,12.8238,12.8017,12.8091,87200.0
2012-05-18 14:55:00,17.39,17.39,17.35,17.37,35000.0,12.8091,12.8091,12.7796,12.7944,35000.0
2012-05-18 15:00:00,17.37,17.37,17.31,17.36,36400.0,12.7944,12.7944,12.7502,12.787,36400.0
2012-05-18 15:05:00,17.36,17.38,17.35,17.38,30600.0,12.787,12.8017,12.7796,12.8017,30600.0
2012-05-18 15:10:00,17.39,17.43,17.39,17.4,44600.0,12.8091,12.8386,12.8091,12.8165,44600.0
2012-05-18 15:15:00,17.4,17.42,17.39,17.42,24200.0,12.8165,12.8312,12.8091,12.8312,24200.0
2012-05-18 15:20:00,17.41,17.42,17.36,17.36,56000.0,12.8238,12.8312,12.787,12.787,56000.0
2012-05-18 15:25:00,17.36,17.4,17.35,17.36,40200.0,12.787,12.8165,12.7796,12.787,40200.0
2012-05-18 15:30:00,17.36,17.36,17.32,17.33,56400.0,12.787,12.787,12.7575,12.7649,56400.0
2012-05-18 15:35:00,17.33,17.36,17.33,17.35,42200.0,12.7649,12.787,12.7649,12.7796,42200.0
2012-05-18 15:40:00,17.35,17.36,17.3,17.31,79800.0,12.7796,12.787,12.7428,12.7502,79800.0
2012-05-18 15:45:00,17.32,17.38,17.32,17.34,69000.0,12.7575,12.8017,12.7575,12.7723,69000.0
2012-05-18 15:50:00,17.33,17.34,17.29,17.31,91000.0,12.7649,12.7723,12.7354,12.7502,91000.0
2012-05-18 15:55:00,17.31,17.35,17.31,17.35,148400.0,12.7502,12.7796,12.7502,12.7796,148400.0
2012-05-21 09:30:00,17.38,17.47,17.29,17.41,93200.0,12.8017,12.868,12.7354,12.8238,93200.0
2012-05-21 09:35:00,17.43,17.46,17.28,17.31,41400.0,12.8386,12.8606,12.7281,12.7502,41400.0
2012-05-21 09:40:00,17.29,17.31,17.17,17.19,94200.0,12.7354,12.7502,12.647,12.6618,94200.0
2012-05-21 09:45:00,17.18,17.22,17.15,17.18,98600.0,12.6544,12.6839,12.6323,12.6544,98600.0
2012-05-21 09:50:00,17.18,17.22,17.09,17.09,109800.0,12.6544,12.6839,12.5881,12.5881,109800.0
2012-05-21 09:55:00,17.08,17.09,16.95,17.0,159000.0,12.5807,12.5881,12.485,12.5218,159000.0
2012-05-21 10:00:00,17.0,17.06,16.98,17.0,201400.0,12.5218,12.566,12.5071,12.5218,201400.0
2012-05-21 10:05:00,17.0,17.06,17.0,17.05,152400.0,12.5218,12.566,12.5218,12.5587,152400.0
2012-05-21 10:10:00,17.05,17.09,17.03,17.06,138400.0,12.5587,12.5881,12.5439,12.566,138400.0
2012-05-21 10:15:00,17.05,17.14,17.05,17.13,70200.0,12.5587,12.6249,12.5587,12.6176,70200.0
2012-05-21 10:20:00,17.13,17.23,17.12,17.19,67800.0,12.6176,12.6912,12.6102,12.6618,67800.0
2012-05-21 10:25:00,17.19,17.32,17.18,17.28,117400.0,12.6618,12.7575,12.6544,12.7281,117400.0
2012-05-21 10:30:00,17.26,17.35,17.24,17.28,126400.0,12.7133,12.7796,12.6986,12.7281,126400.0
2012-05-21 10:35:00,17.28,17.36,17.25,17.25,99400.0,12.7281,12.787,12.706,12.706,99400.0
2012-05-21 10:40:00,17.25,17.25,17.21,17.21,58000.0,12.706,12.706,12.6765,12.6765,58000.0
2012-05-21 10:45:00,17.21,17.25,17.21,17.24,60400.0,12.6765,12.706,12.6765,12.6986,60400.0
2012-05-21 10:50:00,17.24,17.29,17.22,17.29,69600.0,12.6986,12.7354,12.6839,12.7354,69600.0
2012-05-21 10:55:00,17.29,17.33,17.27,17.27,77800.0,12.7354,12.7649,12.7207,12.7207,77800.0
2012-05-21 11:00:00,17.27,17.32,17.27,17.27,82600.0,12.7207,12.7575,12.7207,12.7207,82600.0
2012-05-21 11:05:00,17.27,17.31,17.27,17.28,87800.0,12.7207,12.7502,12.7207,12.7281,87800.0
2012-05-21 11:10:00,17.28,17.29,17.25,17.29,73600.0,12.7281,12.7354,12.706,12.7354,73600.0
2012-05-21 11:15:00,17.29,17.32,17.28,17.32,78600.0,12.7354,12.7575,12.7281,12.7575,78600.0
2012-05-21 11:20:00,17.32,17.33,17.28,17.29,57600.0,12.7575,12.7649,12.7281,12.7354,57600.0
2012-05-21 11:25:00,17.28,17.34,17.28,17.29,132400.0,12.7281,12.7723,12.7281,12.7354,132400.0
2012-05-21 11:30:00,17.29,17.31,17.28,17.29,37800.0,12.7354,12.7502,12.7281,12.7354,37800.0
2012-05-21 11:35:00,17.29,17.29,17.27,17.27,51400.0,12.7354,12.7354,12.7207,12.7207,51400.0
2012-05-21 11:40:00,17.27,17.27,17.23,17.23,40600.0,12.7207,12.7207,12.6912,12.6912,40600.0
2012-05-21 11:45:00,17.23,17.24,17.18,17.2,63200.0,12.6912,12.6986,12.6544,12.6691,63200.0
2012-05-21 11:50:00,17.21,17.24,17.21,17.21,50600.0,12.6765,12.6986,12.6765,12.6765,50600.0
2012-05-21 11:55:00,17.21,17.23,17.21,17.21,62800.0,12.6765,12.6912,12.6765,12.6765,62800.0
2012-05-21 12:00:00,17.22,17.25,17.2,17.25,52400.0,12.6839,12.706,12.6691,12.706,52400.0
2012-05-21 12:05:00,17.25,17.27,17.24,17.25,82200.0,12.706,12.7207,12.6986,12.706,82200.0
2012-05-21 12:10:00,17.25,17.27,17.24,17.25,56200.0,12.706,12.7207,12.6986,12.706,56200.0
2012-05-21 12:15:00,17.25,17.29,17.25,17.28,55000.0,12.706,12.7354,12.706,12.7281,55000.0
2012-05-21 12:20:00,17.29,17.3,17.28,17.3,39400.0,12.7354,12.7428,12.7281,12.7428,39400.0
2012-05-21 12:25:00,17.3,17.34,17.3,17.34,34400.0,12.7428,12.7723,12.7428,12.7723,34400.0
2012-05-21 12:30:00,17.34,17.35,17.34,17.35,30400.0,12.7723,12.7796,12.7723,12.7796,30400.0
2012-05-21 12:35:00,17.35,17.43,17.35,17.43,53600.0,12.7796,12.8386,12.7796,12.8386,53600.0
2012-05-21 12:40:00,17.43,17.44,17.41,17.41,48400.0,12.8386,12.8459,12.8238,12.8238,48400.0
2012-05-21 12:45:00,17.41,17.43,17.41,17.41,28800.0,12.8238,12.8386,12.8238,12.8238,28800.0
2012-05-21 12:50:00,17.41,17.42,17.39,17.39,18400.0,12.8238,12.8312,12.8091,12.8091,18400.0
2012-05-21 12:55:00,17.39,17.4,17.36,17.36,20400.0,12.8091,12.8165,12.787,12.787,20400.0
2012-05-21 13:00:00,17.36,17.38,17.36,17.37,56000.0,12.787,12.8017,12.787,12.7944,56000.0
2012-05-21 13:05:00,17.37,17.39,17.37,17.39,44400.0,12.7944,12.8091,12.7944,12.8091,44400.0
2012-05-21 13:10:00,17.39,17.4,17.36,17.36,29200.0,12.8091,12.8165,12.787,12.787,29200.0
2012-05-21 13:15:00,17.36,17.36,17.33,17.35,34000.0,12.787,12.787,12.7649,12.7796,34000.0
2012-05-21 13:20:00,17.35,17.36,17.33,17.34,52400.0,12.7796,12.787,12.7649,12.7723,52400.0
2012-05-21 13:25:00,17.34,17.35,17.32,17.33,29000.0,12.7723,12.7796,12.7575,12.7649,29000.0
2012-05-21 13:30:00,17.32,17.35,17.32,17.34,45000.0,12.7575,12.7796,12.7575,12.7723,45000.0
2012-05-21 13:35:00,17.34,17.36,17.33,17.35,61800.0,12.7723,12.787,12.7649,12.7796,61800.0
2012-05-21 13:40:00,17.35,17.39,17.35,17.39,32800.0,12.7796,12.8091,12.7796,12.8091,32800.0
2012-05-21 13:45:00,17.39,17.42,17.38,17.4,43000.0,12.8091,12.8312,12.8017,12.8165,43000.0
2012-05-21 13:50:00,17.41,17.42,17.36,17.41,37400.0,12.8238,12.8312,12.787,12.8238,37400.0
2012-05-21 13:55:00,17.43,17.43,17.42,17.43,27800.0,12.8386,12.8386,12.8312,12.8386,27800.0
2012-05-21 14:00:00,17.42,17.43,17.36,17.4,49200.0,12.8312,12.8386,12.787,12.8165,49200.0
2012-05-21 14:05:00,17.4,17.42,17.38,17.39,77400.0,12.8165,12.8312,12.8017,12.8091,77400.0
2012-05-21 14:10:00,17.39,17.39,17.35,17.35,183000.0,12.8091,12.8091,12.7796,12.7796,183000.0
2012-05-21 14:15:00,17.35,17.36,17.3,17.36,92200.0,12.7796,12.787,12.7428,12.787,92200.0
2012-05-21 14:20:00,17.36,17.38,17.32,17.32,24800.0,12.787,12.8017,12.7575,12.7575,24800.0
2012-05-21 14:25:00,17.32,17.33,17.32,17.33,90800.0,12.7575,12.7649,12.7575,12.7649,90800.0
2012-05-21 14:30:00,17.33,17.43,17.33,17.43,93600.0,12.7649,12.8386,12.7649,12.8386,93600.0
2012-05-21 14:35:00,17.42,17.46,17.42,17.45,82600.0,12.8312,12.8606,12.8312,12.8533,82600.0
2012-05-21 14:40:00,17.44,17.47,17.43,17.47,50400.0,12.8459,12.868,12.8386,12.868,50400.0
2012-05-21 14:45:00,17.47,17.48,17.46,17.48,59200.0,12.868,12.8754,12.8606,12.8754,59200.0
2012-05-21 14:50:00,17.47,17.47,17.44,17.46,82000.0,12.868,12.868,12.8459,12.8606,82000.0
2012-05-21 14:55:00,17.45,17.46,17.44,17.45,67600.0,12.8533,12.8606,12.8459,12.8533,67600.0
2012-05-21 15:00:00,17.45,17.47,17.44,17.45,53800.0,12.8533,12.868,12.8459,12.8533,53800.0
2012-05-21 15:05:00,17.46,17.46,17.45,17.45,69400.0,12.8606,12.8606,12.8533,12.8533,69400.0
2012-05-21 15:10:00,17.45,17.47,17.43,17.47,85000.0,12.8533,12.868,12.8386,12.868,85000.0
2012-05-21 15:15:00,17.47,17.5,17.46,17.48,118400.0,12.868,12.8901,12.8606,12.8754,118400.0
2012-05-21 15:20:00,17.48,17.5,17.48,17.5,64400.0,12.8754,12.8901,12.8754,12.8901,64400.0
2012-05-21 15:25:00,17.5,17.52,17.47,17.47,101600.0,12.8901,12.9048,12.868,12.868,101600.0
2012-05-21 15:30:00,17.47,17.47,17.43,17.45,157400.0,12.868,12.868,12.8386,12.8533,157400.0
2012-05-21 15:35:00,17.45,17.45,17.39,17.4,167200.0,12.8533,12.8533,12.8091,12.8165,167200.0
2012-05-21 15:40:00,17.4,17.43,17.38,17.43,228200.0,12.8165,12.8386,12.8017,12.8386,228200.0
2012-05-21 15:45:00,17.43,17.49,17.42,17.45,279600.0,12.8386,12.8827,12.8312,12.8533,279600.0
2012-05-21 15:50:00,17.46,17.47,17.4,17.4,318200.0,12.8606,12.868,12.8165,12.8165,318200.0
2012-05-21 15:55:00,17.4,17.41,17.36,17.37,463400.0,12.8165,12.8238,12.787,12.7944,463400.0
2012-05-22 09:30:00,18.33,18.56,18.06,18.43,691200.0,13.5015,13.6709,13.3026,13.5751,691200.0
2012-05-22 09:35:00,18.41,18.45,18.18,18.18,453200.0,13.5604,13.5899,13.391,13.391,453200.0
2012-05-22 09:40:00,18.18,18.2,17.91,18.03,720400.0,13.391,13.4057,13.1921,13.2805,720400.0
2012-05-22 09:45:00,18.04,18.35,18.03,18.13,244600.0,13.2879,13.5162,13.2805,13.3542,244600.0
2012-05-22 09:50:00,18.14,18.14,17.83,17.87,305400.0,13.3615,13.3615,13.1332,13.1626,305400.0
2012-05-22 09:55:00,17.85,18.02,17.85,17.9,294200.0,13.1479,13.2731,13.1479,13.1847,294200.0
2012-05-22 10:00:00,17.93,17.95,17.83,17.89,268600.0,13.2068,13.2216,13.1332,13.1774,268600.0
2012-05-22 10:05:00,17.91,17.92,17.83,17.89,418400.0,13.1921,13.1995,13.1332,13.1774,418400.0
2012-05-22 10:10:00,17.89,17.98,17.85,17.88,249800.0,13.1774,13.2437,13.1479,13.17,249800.0
2012-05-22 10:15:00,17.88,17.9,17.83,17.86,157000.0,13.17,13.1847,13.1332,13.1553,157000.0
2012-05-22 10:20:00,17.86,17.86,17.44,17.68,903600.0,13.1553,13.1553,12.8459,13.0227,903600.0
2012-05-22 10:25:00,17.68,17.86,17.65,17.85,150400.0,13.0227,13.1553,13.0006,13.1479,150400.0
2012-05-22 10:30:00,17.85,17.89,17.75,17.85,81600.0,13.1479,13.1774,13.0743,13.1479,81600.0
2012-05-22 10:35:00,17.83,17.9,17.83,17.86,79200.0,13.1332,13.1847,13.1332,13.1553,79200.0
2012-05-22 10:40:00,17.89,18.04,17.88,18.0,159600.0,13.1774,13.2879,13.17,13.2584,159600.0
2012-05-22 10:45:00,18.01,18.1,17.93,18.1,105800.0,13.2658,13.3321,13.2068,13.3321,105800.0
2012-05-22 10:50:00,18.1,18.14,18.05,18.12,81200.0,13.3321,13.3615,13.2952,13.3468,81200.0
2012-05-22 10:55:00,18.11,18.13,18.0,18.05,87200.0,13.3394,13.3542,13.2584,13.2952,87200.0
2012-05-22 11:00:00,18.03,18.05,17.98,18.03,107600.0,13.2805,13.2952,13.2437,13.2805,107600.0
2012-05-22 11:05:00,18.04,18.08,18.02,18.06,81400.0,13.2879,13.3173,13.2731,13.3026,81400.0
2012-05-22 11:10:00,18.07,18.07,18.01,18.05,76800.0,13.31,13.31,13.2658,13.2952,76800.0
2012-05-22 11:15:00,18.05,18.06,18.05,18.05,80800.0,13.2952,13.3026,13.2952,13.2952,80800.0
2012-05-22 11:20:00,18.05,18.06,18.03,18.04,83200.0,13.2952,13.3026,13.2805,13.2879,83200.0
2012-05-22 11:25:00,18.03,18.04,17.95,18.04,48000.0,13.2805,13.2879,13.2216,13.2879,48000.0
2012-05-22 11:30:00,18.04,18.04,17.97,18.0,49200.0,13.2879,13.2879,13.2363,13.2584,49200.0
2012-05-22 11:35:00,18.02,18.03,17.99,18.03,49600.0,13.2731,13.2805,13.251,13.2805,49600.0
2012-05-22 11:40:00,18.03,18.04,17.97,17.98,67800.0,13.2805,13.2879,13.2363,13.2437,67800.0
2012-05-22 11:45:00,17.98,17.99,17.86,17.88,187800.0,13.2437,13.251,13.1553,13.17,187800.0
2012-05-22 11:50:00,17.88,17.93,17.88,17.92,50400.0,13.17,13.2068,13.17,13.1995,50400.0
2012-05-22 11:55:00,17.93,17.95,17.86,17.9,230400.0,13.2068,13.2216,13.1553,13.1847,230400.0
2012-05-22 12:00:00,17.9,17.91,17.86,17.91,83200.0,13.1847,13.1921,13.1553,13.1921,83200.0
2012-05-22 12:05:00,17.92,17.92,17.86,17.86,42000.0,13.1995,13.1995,13.1553,13.1553,42000.0
2012-05-22 12:10:00,17.86,17.88,17.83,17.86,171600.0,13.1553,13.17,13.1332,13.1553,171600.0
2012-05-22 12:15:00,17.86,17.9,17.82,17.84,177800.0,13.1553,13.1847,13.1258,13.1405,177800.0
2012-05-22 12:20:00,17.85,17.88,17.84,17.85,61000.0,13.1479,13.17,13.1405,13.1479,61000.0
2012-05-22 12:25:00,17.84,17.86,17.81,17.82,123400.0,13.1405,13.1553,13.1184,13.1258,123400.0
2012-05-22 12:30:00,17.82,17.85,17.82,17.85,57000.0,13.1258,13.1479,13.1258,13.1479,57000.0
2012-05-22 12:35:00,17.85,17.89,17.85,17.88,33400.0,13.1479,13.1774,13.1479,13.17,33400.0
2012-05-22 12:40:00,17.88,17.9,17.83,17.84,208400.0,13.17,13.1847,13.1332,13.1405,208400.0
2012-05-22 12:45:00,17.84,17.89,17.82,17.86,208800.0,13.1405,13.1774,13.1258,13.1553,208800.0
2012-05-22 12:50:00,17.86,17.86,17.8,17.83,53200.0,13.1553,13.1553,13.1111,13.1332,53200.0
2012-05-22 12:55:00,17.82,17.86,17.82,17.86,49600.0,13.1258,13.1553,13.1258,13.1553,49600.0
2012-05-22 13:00:00,17.86,17.92,17.84,17.9,326600.0,13.1553,13.1995,13.1405,13.1847,326600.0
2012-05-22 13:05:00,17.9,17.95,17.9,17.9,58000.0,13.1847,13.2216,13.1847,13.1847,58000.0
2012-05-22 13:10:00,17.91,17.93,17.9,17.91,119400.0,13.1921,13.2068,13.1847,13.1921,119400.0
2012-05-22 13:15:00,17.93,17.95,17.9,17.93,252800.0,13.2068,13.2216,13.1847,13.2068,252800.0
2012-05-22 13:20:00,17.93,17.96,17.91,17.92,140800.0,13.2068,13.2289,13.1921,13.1995,140800.0
2012-05-22 13:25:00,17.92,17.92,17.87,17.87,30200.0,13.1995,13.1995,13.1626,13.1626,30200.0
2012-05-22 13:30:00,17.86,17.93,17.86,17.89,161000.0,13.1553,13.2068,13.1553,13.1774,161000.0
2012-05-22 13:35:00,17.89,17.89,17.86,17.87,51400.0,13.1774,13.1774,13.1553,13.1626,51400.0
2012-05-22 13:40:00,17.86,17.87,17.83,17.84,42600.0,13.1553,13.1626,13.1332,13.1405,42600.0
2012-05-22 13:45:00,17.84,17.87,17.83,17.87,41400.0,13.1405,13.1626,13.1332,13.1626,41400.0
2012-05-22 13:50:00,17.86,17.89,17.86,17.86,39400.0,13.1553,13.1774,13.1553,13.1553,39400.0
2012-05-22 13:55:00,17.86,17.88,17.84,17.88,38000.0,13.1553,13.17,13.1405,13.17,38000.0
2012-05-22 14:00:00,17.88,17.92,17.88,17.91,67000.0,13.17,13.1995,13.17,13.1921,67000.0
2012-05-22 14:05:00,17.91,17.93,17.89,17.9,59400.0,13.1921,13.2068,13.1774,13.1847,59400.0
2012-05-22 14:10:00,17.9,17.93,17.9,17.93,101000.0,13.1847,13.2068,13.1847,13.2068,101000.0
2012-05-22 14:15:00,17.93,17.94,17.89,17.93,216000.0,13.2068,13.2142,13.1774,13.2068,216000.0
2012-05-22 14:20:00,17.93,17.95,17.92,17.95,309000.0,13.2068,13.2216,13.1995,13.2216,309000.0
2012-05-22 14:25:00,17.95,17.97,17.93,17.93,263600.0,13.2216,13.2363,13.2068,13.2068,263600.0
2012-05-22 14:30:00,17.93,17.95,17.92,17.95,341800.0,13.2068,13.2216,13.1995,13.2216,341800.0
2012-05-22 14:35:00,17.95,18.0,17.95,17.99,246800.0,13.2216,13.2584,13.2216,13.251,246800.0
2012-05-22 14:40:00,17.99,18.02,17.97,17.99,49200.0,13.251,13.2731,13.2363,13.251,49200.0
2012-05-22 14:45:00,17.99,17.99,17.96,17.99,92200.0,13.251,13.251,13.2289,13.251,92200.0
2012-05-22 14:50:00,17.99,18.0,17.99,18.0,88800.0,13.251,13.2584,13.251,13.2584,88800.0
2012-05-22 14:55:00,18.0,18.04,17.99,18.01,152800.0,13.2584,13.2879,13.251,13.2658,152800.0
2012-05-22 15:00:00,18.0,18.06,18.0,18.06,91400.0,13.2584,13.3026,13.2584,13.3026,91400.0
2012-05-22 15:05:00,18.05,18.06,18.03,18.03,72800.0,13.2952,13.3026,13.2805,13.2805,72800.0
2012-05-22 15:10:00,18.04,18.04,17.96,17.99,113800.0,13.2879,13.2879,13.2289,13.251,113800.0
2012-05-22 15:15:00,17.99,18.0,17.96,17.97,81600.0,13.251,13.2584,13.2289,13.2363,81600.0
2012-05-22 15:20:00,17.96,17.99,17.96,17.97,273000.0,13.2289,13.251,13.2289,13.2363,273000.0
2012-05-22 15:25:00,17.97,18.02,17.97,18.0,256600.0,13.2363,13.2731,13.2363,13.2584,256600.0
2012-05-22 15:30:00,18.0,18.0,17.93,17.93,180400.0,13.2584,13.2584,13.2068,13.2068,180400.0
2012-05-22 15:35:00,17.92,17.96,17.92,17.93,131400.0,13.1995,13.2289,13.1995,13.2068,131400.0
2012-05-22 15:40:00,17.93,17.96,17.9,17.93,209000.0,13.2068,13.2289,13.1847,13.2068,209000.0
2012-05-22 15:45:00,17.92,17.93,17.88,17.9,141800.0,13.1995,13.2068,13.17,13.1847,141800.0
2012-05-22 15:50:00,17.89,17.92,17.88,17.9,282000.0,13.1774,13.1995,13.17,13.1847,282000.0
2012-05-22 15:55:00,17.9,17.95,17.89,17.95,404400.0,13.1847,13.2216,13.1774,13.2216,404400.0
2012-05-23 09:30:00,17.9,17.97,17.78,17.96,66800.0,13.1847,13.2363,13.0964,13.2289,66800.0
2012-05-23 09:35:00,17.96,17.96,17.82,17.88,30800.0,13.2289,13.2289,13.1258,13.17,30800.0
2012-05-23 09:40:00,17.89,17.9,17.85,17.85,30400.0,13.1774,13.1847,13.1479,13.1479,30400.0
2012-05-23 09:45:00,17.85,17.86,17.74,17.77,40000.0,13.1479,13.1553,13.0669,13.089,40000.0
2012-05-23 09:50:00,17.79,17.88,17.77,17.86,43600.0,13.1037,13.17,13.089,13.1553,43600.0
2012-05-23 09:55:00,17.86,17.89,17.85,17.86,94400.0,13.1553,13.1774,13.1479,13.1553,94400.0
2012-05-23 10:00:00,17.86,17.91,17.85,17.86,69600.0,13.1553,13.1921,13.1479,13.1553,69600.0
2012-05-23 10:05:00,17.85,17.89,17.8,17.81,52400.0,13.1479,13.1774,13.1111,13.1184,52400.0
2012-05-23 10:10:00,17.82,17.85,17.78,17.82,33200.0,13.1258,13.1479,13.0964,13.1258,33200.0
2012-05-23 10:15:00,17.82,17.85,17.77,17.85,41000.0,13.1258,13.1479,13.089,13.1479,41000.0
2012-05-23 10:20:00,17.84,17.84,17.74,17.74,41400.0,13.1405,13.1405,13.0669,13.0669,41400.0
2012-05-23 10:25:00,17.74,17.74,17.68,17.69,38600.0,13.0669,13.0669,13.0227,13.0301,38600.0
2012-05-23 10:30:00,17.7,17.7,17.63,17.63,43200.0,13.0374,13.0374,12.9859,12.9859,43200.0
2012-05-23 10:35:00,17.63,17.67,17.61,17.61,43200.0,12.9859,13.0153,12.9711,12.9711,43200.0
2012-05-23 10:40:00,17.61,17.71,17.6,17.7,32000.0,12.9711,13.0448,12.9638,13.0374,32000.0
2012-05-23 10:45:00,17.69,17.7,17.59,17.61,78600.0,13.0301,13.0374,12.9564,12.9711,78600.0
2012-05-23 10:50:00,17.62,17.66,17.6,17.66,38000.0,12.9785,13.008,12.9638,13.008,38000.0
2012-05-23 10:55:00,17.65,17.66,17.6,17.61,157400.0,13.0006,13.008,12.9638,12.9711,157400.0
2012-05-23 11:00:00,17.61,17.65,17.55,17.58,195800.0,12.9711,13.0006,12.9269,12.949,195800.0
2012-05-23 11:05:00,17.59,17.65,17.58,17.61,159800.0,12.9564,13.0006,12.949,12.9711,159800.0
2012-05-23 11:10:00,17.61,17.65,17.59,17.65,32200.0,12.9711,13.0006,12.9564,13.0006,32200.0
2012-05-23 11:15:00,17.65,17.67,17.61,17.63,162800.0,13.0006,13.0153,12.9711,12.9859,162800.0
2012-05-23 11:20:00,17.63,17.65,17.6,17.64,33800.0,12.9859,13.0006,12.9638,12.9932,33800.0
2012-05-23 11:25:00,17.65,17.65,17.58,17.59,25600.0,13.0006,13.0006,12.949,12.9564,25600.0
2012-05-23 11:30:00,17.59,17.64,17.59,17.6,37400.0,12.9564,12.9932,12.9564,12.9638,37400.0
2012-05-23 11:35:00,17.59,17.62,17.55,17.62,65400.0,12.9564,12.9785,12.9269,12.9785,65400.0
2012-05-23 11:40:00,17.62,17.63,17.61,17.63,55200.0,12.9785,12.9859,12.9711,12.9859,55200.0
2012-05-23 11:45:00,17.61,17.63,17.58,17.61,26600.0,12.9711,12.9859,12.949,12.9711,26600.0
2012-05-23 11:50:00,17.61,17.61,17.57,17.57,74000.0,12.9711,12.9711,12.9417,12.9417,74000.0
2012-05-23 11:55:00,17.57,17.57,17.54,17.56,78600.0,12.9417,12.9417,12.9196,12.9343,78600.0
2012-05-23 12:00:00,17.56,17.57,17.49,17.49,51400.0,12.9343,12.9417,12.8827,12.8827,51400.0
2012-05-23 12:05:00,17.5,17.5,17.48,17.5,40000.0,12.8901,12.8901,12.8754,12.8901,40000.0
2012-05-23 12:10:00,17.5,17.53,17.49,17.52,51400.0,12.8901,12.9122,12.8827,12.9048,51400.0
2012-05-23 12:15:00,17.52,17.57,17.5,17.57,43400.0,12.9048,12.9417,12.8901,12.9417,43400.0
2012-05-23 12:20:00,17.56,17.57,17.5,17.52,69000.0,12.9343,12.9417,12.8901,12.9048,69000.0
2012-05-23 12:25:00,17.5,17.52,17.5,17.51,53600.0,12.8901,12.9048,12.8901,12.8975,53600.0
2012-05-23 12:30:00,17.51,17.53,17.51,17.53,30200.0,12.8975,12.9122,12.8975,12.9122,30200.0
2012-05-23 12:35:00,17.53,17.53,17.52,17.52,43000.0,12.9122,12.9122,12.9048,12.9048,43000.0
2012-05-23 12:40:00,17.52,17.54,17.5,17.54,35800.0,12.9048,12.9196,12.8901,12.9196,35800.0
2012-05-23 12:45:00,17.53,17.54,17.52,17.52,31200.0,12.9122,12.9196,12.9048,12.9048,31200.0
2012-05-23 12:50:00,17.53,17.56,17.5,17.52,146400.0,12.9122,12.9343,12.8901,12.9048,146400.0
2012-05-23 12:55:00,17.52,17.53,17.5,17.53,93800.0,12.9048,12.9122,12.8901,12.9122,93800.0
2012-05-23 13:00:00,17.53,17.54,17.52,17.53,56000.0,12.9122,12.9196,12.9048,12.9122,56000.0
2012-05-23 13:05:00,17.52,17.54,17.52,17.53,54600.0,12.9048,12.9196,12.9048,12.9122,54600.0
2012-05-23 13:10:00,17.53,17.55,17.53,17.53,59400.0,12.9122,12.9269,12.9122,12.9122,59400.0
2012-05-23 13:15:00,17.53,17.55,17.5,17.51,67200.0,12.9122,12.9269,12.8901,12.8975,67200.0
2012-05-23 13:20:00,17.51,17.58,17.5,17.56,71400.0,12.8975,12.949,12.8901,12.9343,71400.0
2012-05-23 13:25:00,17.55,17.57,17.55,17.57,44000.0,12.9269,12.9417,12.9269,12.9417,44000.0
2012-05-23 13:30:00,17.57,17.58,17.55,17.56,61000.0,12.9417,12.949,12.9269,12.9343,61000.0
2012-05-23 13:35:00,17.57,17.57,17.54,17.55,53400.0,12.9417,12.9417,12.9196,12.9269,53400.0
2012-05-23 13:40:00,17.54,17.56,17.54,17.56,40400.0,12.9196,12.9343,12.9196,12.9343,40400.0
2012-05-23 13:45:00,17.56,17.58,17.56,17.57,96600.0,12.9343,12.949,12.9343,12.9417,96600.0
2012-05-23 13:50:00,17.57,17.57,17.51,17.56,83600.0,12.9417,12.9417,12.8975,12.9343,83600.0
2012-05-23 13:55:00,17.56,17.61,17.56,17.61,65800.0,12.9343,12.9711,12.9343,12.9711,65800.0
2012-05-23 14:00:00,17.61,17.61,17.54,17.54,61600.0,12.9711,12.9711,12.9196,12.9196,61600.0
2012-05-23 14:05:00,17.55,17.58,17.54,17.58,69800.0,12.9269,12.949,12.9196,12.949,69800.0
2012-05-23 14:10:00,17.57,17.57,17.52,17.52,34200.0,12.9417,12.9417,12.9048,12.9048,34200.0
2012-05-23 14:15:00,17.52,17.53,17.48,17.5,62400.0,12.9048,12.9122,12.8754,12.8901,62400.0
2012-05-23 14:20:00,17.5,17.5,17.44,17.44,50800.0,12.8901,12.8901,12.8459,12.8459,50800.0
2012-05-23 14:25:00,17.44,17.47,17.44,17.44,64000.0,12.8459,12.868,12.8459,12.8459,64000.0
2012-05-23 14:30:00,17.44,17.49,17.43,17.46,55200.0,12.8459,12.8827,12.8386,12.8606,55200.0
2012-05-23 14:35:00,17.46,17.5,17.45,17.47,113000.0,12.8606,12.8901,12.8533,12.868,113000.0
2012-05-23 14:40:00,17.46,17.52,17.46,17.51,101200.0,12.8606,12.9048,12.8606,12.8975,101200.0
2012-05-23 14:45:00,17.52,17.53,17.47,17.49,108200.0,12.9048,12.9122,12.868,12.8827,108200.0
2012-05-23 14:50:00,17.49,17.5,17.48,17.48,96400.0,12.8827,12.8901,12.8754,12.8754,96400.0
2012-05-23 14:55:00,17.48,17.53,17.48,17.52,58000.0,12.8754,12.9122,12.8754,12.9048,58000.0
2012-05-23 15:00:00,17.52,17.53,17.5,17.51,88000.0,12.9048,12.9122,12.8901,12.8975,88000.0
2012-05-23 15:05:00,17.51,17.53,17.48,17.53,77600.0,12.8975,12.9122,12.8754,12.9122,77600.0
2012-05-23 15:10:00,17.53,17.53,17.49,17.52,71200.0,12.9122,12.9122,12.8827,12.9048,71200.0
2012-05-23 15:15:00,17.52,17.55,17.5,17.54,136400.0,12.9048,12.9269,12.8901,12.9196,136400.0
2012-05-23 15:20:00,17.54,17.58,17.53,17.56,87800.0,12.9196,12.949,12.9122,12.9343,87800.0
2012-05-23 15:25:00,17.55,17.61,17.55,17.6,144600.0,12.9269,12.9711,12.9269,12.9638,144600.0
2012-05-23 15:30:00,17.6,17.64,17.6,17.64,156400.0,12.9638,12.9932,12.9638,12.9932,156400.0
2012-05-23 15:35:00,17.63,17.64,17.6,17.61,194000.0,12.9859,12.9932,12.9638,12.9711,194000.0
2012-05-23 15:40:00,17.61,17.67,17.6,17.65,241000.0,12.9711,13.0153,12.9638,13.0006,241000.0
2012-05-23 15:45:00,17.65,17.67,17.65,17.67,141400.0,13.0006,13.0153,13.0006,13.0153,141400.0
2012-05-23 15:50:00,17.67,17.68,17.6,17.61,333000.0,13.0153,13.0227,12.9638,12.9711,333000.0
2012-05-23 15:55:00,17.6,17.61,17.58,17.61,320400.0,12.9638,12.9711,12.949,12.9711,320400.0
2012-05-24 09:30:00,17.72,17.93,17.72,17.83,74200.0,13.0522,13.2068,13.0522,13.1332,74200.0
2012-05-24 09:35:00,17.83,17.9,17.82,17.84,31000.0,13.1332,13.1847,13.1258,13.1405,31000.0
2012-05-24 09:40:00,17.84,17.95,17.82,17.93,26800.0,13.1405,13.2216,13.1258,13.2068,26800.0
2012-05-24 09:45:00,17.93,17.93,17.86,17.88,25600.0,13.2068,13.2068,13.1553,13.17,25600.0
2012-05-24 09:50:00,17.89,17.92,17.83,17.86,39800.0,13.1774,13.1995,13.1332,13.1553,39800.0
2012-05-24 09:55:00,17.85,17.89,17.82,17.86,28800.0,13.1479,13.1774,13.1258,13.1553,28800.0
2012-05-24 10:00:00,17.86,17.93,17.86,17.9,36400.0,13.1553,13.2068,13.1553,13.1847,36400.0
2012-05-24 10:05:00,17.9,17.95,17.89,17.92,31000.0,13.1847,13.2216,13.1774,13.1995,31000.0
2012-05-24 10:10:00,17.91,17.93,17.88,17.89,50400.0,13.1921,13.2068,13.17,13.1774,50400.0
2012-05-24 10:15:00,17.89,17.92,17.86,17.89,69200.0,13.1774,13.1995,13.1553,13.1774,69200.0
2012-05-24 10:20:00,17.89,17.92,17.83,17.84,44000.0,13.1774,13.1995,13.1332,13.1405,44000.0
2012-05-24 10:25:00,17.84,17.92,17.82,17.91,29000.0,13.1405,13.1995,13.1258,13.1921,29000.0
2012-05-24 10:30:00,17.91,17.98,17.91,17.97,25000.0,13.1921,13.2437,13.1921,13.2363,25000.0
2012-05-24 10:35:00,17.97,18.02,17.97,17.99,54000.0,13.2363,13.2731,13.2363,13.251,54000.0
2012-05-24 10:40:00,17.99,17.99,17.93,17.95,75400.0,13.251,13.251,13.2068,13.2216,75400.0
2012-05-24 10:45:00,17.95,17.96,17.91,17.94,24400.0,13.2216,13.2289,13.1921,13.2142,24400.0
2012-05-24 10:50:00,17.95,17.99,17.94,17.95,18400.0,13.2216,13.251,13.2142,13.2216,18400.0
2012-05-24 10:55:00,17.97,17.99,17.95,17.97,29800.0,13.2363,13.251,13.2216,13.2363,29800.0
2012-05-24 11:00:00,17.97,17.99,17.9,17.91,129000.0,13.2363,13.251,13.1847,13.1921,129000.0
2012-05-24 11:05:00,17.91,17.96,17.9,17.95,32600.0,13.1921,13.2289,13.1847,13.2216,32600.0
2012-05-24 11:10:00,17.95,17.99,17.95,17.99,18400.0,13.2216,13.251,13.2216,13.251,18400.0
2012-05-24 11:15:00,17.99,18.04,17.98,18.0,64800.0,13.251,13.2879,13.2437,13.2584,64800.0
2012-05-24 11:20:00,18.0,18.03,17.98,17.99,46800.0,13.2584,13.2805,13.2437,13.251,46800.0
2012-05-24 11:25:00,17.99,17.99,17.96,17.99,43200.0,13.251,13.251,13.2289,13.251,43200.0
2012-05-24 11:30:00,17.99,17.99,17.89,17.9,46800.0,13.251,13.251,13.1774,13.1847,46800.0
2012-05-24 11:35:00,17.9,17.93,17.9,17.93,23800.0,13.1847,13.2068,13.1847,13.2068,23800.0
2012-05-24 11:40:00,17.93,17.96,17.93,17.93,29200.0,13.2068,13.2289,13.2068,13.2068,29200.0
2012-05-24 11:45:00,17.93,17.93,17.9,17.91,49800.0,13.2068,13.2068,13.1847,13.1921,49800.0
2012-05-24 11:50:00,17.92,17.96,17.92,17.96,29800.0,13.1995,13.2289,13.1995,13.2289,29800.0
2012-05-24 11:55:00,17.96,17.98,17.91,17.97,31600.0,13.2289,13.2437,13.1921,13.2363,31600.0
2012-05-24 12:00:00,17.97,17.98,17.9,17.92,61000.0,13.2363,13.2437,13.1847,13.1995,61000.0
2012-05-24 12:05:00,17.92,17.96,17.92,17.95,46200.0,13.1995,13.2289,13.1995,13.2216,46200.0
2012-05-24 12:10:00,17.95,17.97,17.93,17.93,29200.0,13.2216,13.2363,13.2068,13.2068,29200.0
2012-05-24 12:15:00,17.93,17.93,17.9,17.9,59200.0,13.2068,13.2068,13.1847,13.1847,59200.0
2012-05-24 12:20:00,17.91,17.92,17.9,17.92,21600.0,13.1921,13.1995,13.1847,13.1995,21600.0
2012-05-24 12:25:00,17.92,17.95,17.91,17.95,31000.0,13.1995,13.2216,13.1921,13.2216,31000.0
2012-05-24 12:30:00,17.95,17.97,17.93,17.96,30000.0,13.2216,13.2363,13.2068,13.2289,30000.0
2012-05-24 12:35:00,17.97,17.98,17.95,17.96,12400.0,13.2363,13.2437,13.2216,13.2289,12400.0
2012-05-24 12:40:00,17.96,17.98,17.95,17.97,18000.0,13.2289,13.2437,13.2216,13.2363,18000.0
2012-05-24 12:45:00,17.98,17.99,17.98,17.99,20200.0,13.2437,13.251,13.2437,13.251,20200.0
2012-05-24 12:50:00,17.99,18.0,17.93,17.94,26600.0,13.251,13.2584,13.2068,13.2142,26600.0
2012-05-24 12:55:00,17.94,17.99,17.93,17.98,13800.0,13.2142,13.251,13.2068,13.2437,13800.0
2012-05-24 13:00:00,17.98,18.01,17.97,18.01,65200.0,13.2437,13.2658,13.2363,13.2658,65200.0
2012-05-24 13:05:00,18.01,18.02,17.99,17.99,99800.0,13.2658,13.2731,13.251,13.251,99800.0
2012-05-24 13:10:00,18.0,18.0,17.95,17.98,19200.0,13.2584,13.2584,13.2216,13.2437,19200.0
2012-05-24 13:15:00,17.98,17.99,17.97,17.97,34600.0,13.2437,13.251,13.2363,13.2363,34600.0
2012-05-24 13:20:00,17.97,17.97,17.96,17.96,8000.0,13.2363,13.2363,13.2289,13.2289,8000.0
2012-05-24 13:25:00,17.96,18.0,17.96,17.96,71400.0,13.2289,13.2584,13.2289,13.2289,71400.0
2012-05-24 13:30:00,17.96,17.99,17.95,17.97,50200.0,13.2289,13.251,13.2216,13.2363,50200.0
2012-05-24 13:35:00,17.97,17.98,17.97,17.97,21400.0,13.2363,13.2437,13.2363,13.2363,21400.0
2012-05-24 13:40:00,17.97,18.01,17.95,17.96,59200.0,13.2363,13.2658,13.2216,13.2289,59200.0
2012-05-24 13:45:00,17.96,17.98,17.93,17.93,16000.0,13.2289,13.2437,13.2068,13.2068,16000.0
2012-05-24 13:50:00,17.93,17.94,17.92,17.92,74800.0,13.2068,13.2142,13.1995,13.1995,74800.0
2012-05-24 13:55:00,17.91,17.91,17.86,17.86,42400.0,13.1921,13.1921,13.1553,13.1553,42400.0
2012-05-24 14:00:00,17.86,17.9,17.83,17.89,52800.0,13.1553,13.1847,13.1332,13.1774,52800.0
2012-05-24 14:05:00,17.89,17.92,17.89,17.92,28000.0,13.1774,13.1995,13.1774,13.1995,28000.0
2012-05-24 14:10:00,17.92,17.92,17.86,17.86,61400.0,13.1995,13.1995,13.1553,13.1553,61400.0
2012-05-24 14:15:00,17.86,17.91,17.86,17.91,40000.0,13.1553,13.1921,13.1553,13.1921,40000.0
2012-05-24 14:20:00,17.91,17.94,17.9,17.93,40200.0,13.1921,13.2142,13.1847,13.2068,40200.0
2012-05-24 14:25:00,17.93,17.95,17.91,17.93,45400.0,13.2068,13.2216,13.1921,13.2068,45400.0
2012-05-24 14:30:00,17.94,17.97,17.94,17.97,51400.0,13.2142,13.2363,13.2142,13.2363,51400.0
2012-05-24 14:35:00,17.97,17.97,17.88,17.89,85200.0,13.2363,13.2363,13.17,13.1774,85200.0
2012-05-24 14:40:00,17.88,17.89,17.82,17.83,69200.0,13.17,13.1774,13.1258,13.1332,69200.0
2012-05-24 14:45:00,17.84,17.84,17.8,17.83,37400.0,13.1405,13.1405,13.1111,13.1332,37400.0
2012-05-24 14:50:00,17.83,17.84,17.82,17.82,44800.0,13.1332,13.1405,13.1258,13.1258,44800.0
2012-05-24 14:55:00,17.82,17.82,17.78,17.79,67600.0,13.1258,13.1258,13.0964,13.1037,67600.0
2012-05-24 15:00:00,17.79,17.85,17.79,17.83,41200.0,13.1037,13.1479,13.1037,13.1332,41200.0
2012-05-24 15:05:00,17.84,17.84,17.76,17.78,87400.0,13.1405,13.1405,13.0816,13.0964,87400.0
2012-05-24 15:10:00,17.78,17.78,17.75,17.77,77200.0,13.0964,13.0964,13.0743,13.089,77200.0
2012-05-24 15:15:00,17.77,17.77,17.74,17.75,129800.0,13.089,13.089,13.0669,13.0743,129800.0
2012-05-24 15:20:00,17.75,17.79,17.73,17.79,103000.0,13.0743,13.1037,13.0595,13.1037,103000.0
2012-05-24 15:25:00,17.79,17.87,17.78,17.86,74600.0,13.1037,13.1626,13.0964,13.1553,74600.0
2012-05-24 15:30:00,17.86,17.91,17.84,17.86,60400.0,13.1553,13.1921,13.1405,13.1553,60400.0
2012-05-24 15:35:00,17.86,17.89,17.86,17.88,60800.0,13.1553,13.1774,13.1553,13.17,60800.0
2012-05-24 15:40:00,17.88,17.89,17.86,17.86,94600.0,13.17,13.1774,13.1553,13.1553,94600.0
2012-05-24 15:45:00,17.86,17.93,17.86,17.93,70600.0,13.1553,13.2068,13.1553,13.2068,70600.0
2012-05-24 15:50:00,17.93,17.96,17.92,17.96,117000.0,13.2068,13.2289,13.1995,13.2289,117000.0
2012-05-24 15:55:00,17.96,17.96,17.93,17.95,108000.0,13.2289,13.2289,13.2068,13.2216,108000.0
2012-05-25 09:30:00,17.97,18.04,17.93,17.96,24400.0,13.2363,13.2879,13.2068,13.2289,24400.0
2012-05-25 09:35:00,17.98,18.04,17.98,18.02,14200.0,13.2437,13.2879,13.2437,13.2731,14200.0
2012-05-25 09:40:00,18.02,18.02,17.97,17.98,16800.0,13.2731,13.2731,13.2363,13.2437,16800.0
2012-05-25 09:45:00,17.97,18.03,17.96,18.02,17400.0,13.2363,13.2805,13.2289,13.2731,17400.0
2012-05-25 09:50:00,18.03,18.03,17.95,18.02,41600.0,13.2805,13.2805,13.2216,13.2731,41600.0
2012-05-25 09:55:00,18.02,18.04,18.0,18.03,19400.0,13.2731,13.2879,13.2584,13.2805,19400.0
2012-05-25 10:00:00,18.03,18.03,17.98,18.0,57400.0,13.2805,13.2805,13.2437,13.2584,57400.0
2012-05-25 10:05:00,18.0,18.02,17.99,17.99,33400.0,13.2584,13.2731,13.251,13.251,33400.0
2012-05-25 10:10:00,17.99,18.0,17.97,17.99,31000.0,13.251,13.2584,13.2363,13.251,31000.0
2012-05-25 10:15:00,17.99,18.0,17.98,18.0,25000.0,13.251,13.2584,13.2437,13.2584,25000.0
2012-05-25 10:20:00,18.0,18.01,17.98,18.0,16000.0,13.2584,13.2658,13.2437,13.2584,16000.0
2012-05-25 10:25:00,18.0,18.03,17.97,18.03,20400.0,13.2584,13.2805,13.2363,13.2805,20400.0
2012-05-25 10:30:00,18.02,18.04,18.02,18.04,25600.0,13.2731,13.2879,13.2731,13.2879,25600.0
2012-05-25 10:35:00,18.04,18.07,18.04,18.05,57000.0,13.2879,13.31,13.2879,13.2952,57000.0
2012-05-25 10:40:00,18.06,18.07,18.04,18.06,98600.0,13.3026,13.31,13.2879,13.3026,98600.0
2012-05-25 10:45:00,18.06,18.09,18.05,18.09,48400.0,13.3026,13.3247,13.2952,13.3247,48400.0
2012-05-25 10:50:00,18.09,18.09,18.05,18.07,27400.0,13.3247,13.3247,13.2952,13.31,27400.0
2012-05-25 10:55:00,18.06,18.07,18.04,18.05,199000.0,13.3026,13.31,13.2879,13.2952,199000.0
2012-05-25 11:00:00,18.05,18.09,18.04,18.05,36000.0,13.2952,13.3247,13.2879,13.2952,36000.0
2012-05-25 11:05:00,18.06,18.08,18.05,18.07,28800.0,13.3026,13.3173,13.2952,13.31,28800.0
2012-05-25 11:10:00,18.06,18.07,18.05,18.07,30400.0,13.3026,13.31,13.2952,13.31,30400.0
2012-05-25 11:15:00,18.07,18.08,18.04,18.06,20600.0,13.31,13.3173,13.2879,13.3026,20600.0
2012-05-25 11:20:00,18.06,18.06,18.04,18.05,22200.0,13.3026,13.3026,13.2879,13.2952,22200.0
2012-05-25 11:25:00,18.05,18.06,18.04,18.04,18400.0,13.2952,13.3026,13.2879,13.2879,18400.0
2012-05-25 11:30:00,18.04,18.04,18.01,18.04,37400.0,13.2879,13.2879,13.2658,13.2879,37400.0
2012-05-25 11:35:00,18.05,18.06,18.03,18.06,42000.0,13.2952,13.3026,13.2805,13.3026,42000.0
2012-05-25 11:40:00,18.05,18.07,18.05,18.05,24400.0,13.2952,13.31,13.2952,13.2952,24400.0
2012-05-25 11:45:00,18.05,18.07,18.05,18.07,88800.0,13.2952,13.31,13.2952,13.31,88800.0
2012-05-25 11:50:00,18.07,18.09,18.06,18.07,31200.0,13.31,13.3247,13.3026,13.31,31200.0
2012-05-25 11:55:00,18.06,18.06,18.04,18.05,12600.0,13.3026,13.3026,13.2879,13.2952,12600.0
2012-05-25 12:00:00,18.05,18.05,18.03,18.03,35800.0,13.2952,13.2952,13.2805,13.2805,35800.0
2012-05-25 12:05:00,18.03,18.06,18.03,18.06,18800.0,13.2805,13.3026,13.2805,13.3026,18800.0
2012-05-25 12:10:00,18.06,18.06,18.03,18.03,20000.0,13.3026,13.3026,13.2805,13.2805,20000.0
2012-05-25 12:15:00,18.03,18.03,17.98,17.99,56600.0,13.2805,13.2805,13.2437,13.251,56600.0
2012-05-25 12:20:00,17.99,18.0,17.98,17.99,59400.0,13.251,13.2584,13.2437,13.251,59400.0
2012-05-25 12:25:00,17.99,18.0,17.97,17.98,68000.0,13.251,13.2584,13.2363,13.2437,68000.0
2012-05-25 12:30:00,17.98,18.0,17.98,18.0,18800.0,13.2437,13.2584,13.2437,13.2584,18800.0
2012-05-25 12:35:00,18.0,18.02,18.0,18.02,28000.0,13.2584,13.2731,13.2584,13.2731,28000.0
2012-05-25 12:40:00,18.01,18.02,18.0,18.01,22800.0,13.2658,13.2731,13.2584,13.2658,22800.0
2012-05-25 12:45:00,18.01,18.01,17.99,17.99,49000.0,13.2658,13.2658,13.251,13.251,49000.0
2012-05-25 12:50:00,17.99,18.02,17.99,18.02,24800.0,13.251,13.2731,13.251,13.2731,24800.0
2012-05-25 12:55:00,18.03,18.04,18.0,18.01,17800.0,13.2805,13.2879,13.2584,13.2658,17800.0
2012-05-25 13:00:00,18.01,18.03,18.0,18.03,22600.0,13.2658,13.2805,13.2584,13.2805,22600.0
2012-05-25 13:05:00,18.03,18.04,18.02,18.03,10800.0,13.2805,13.2879,13.2731,13.2805,10800.0
2012-05-25 13:10:00,18.03,18.05,18.03,18.05,14200.0,13.2805,13.2952,13.2805,13.2952,14200.0
2012-05-25 13:15:00,18.05,18.08,18.05,18.08,16400.0,13.2952,13.3173,13.2952,13.3173,16400.0
2012-05-25 13:20:00,18.08,18.09,18.07,18.09,18200.0,13.3173,13.3247,13.31,13.3247,18200.0
2012-05-25 13:25:00,18.09,18.09,18.06,18.07,18000.0,13.3247,13.3247,13.3026,13.31,18000.0
2012-05-25 13:30:00,18.07,18.08,18.07,18.07,11600.0,13.31,13.3173,13.31,13.31,11600.0
2012-05-25 13:35:00,18.07,18.08,18.06,18.07,18400.0,13.31,13.3173,13.3026,13.31,18400.0
2012-05-25 13:40:00,18.07,18.08,18.06,18.07,10200.0,13.31,13.3173,13.3026,13.31,10200.0
2012-05-25 13:45:00,18.07,18.07,18.05,18.05,11200.0,13.31,13.31,13.2952,13.2952,11200.0
2012-05-25 13:50:00,18.05,18.05,18.04,18.04,11600.0,13.2952,13.2952,13.2879,13.2879,11600.0
2012-05-25 13:55:00,18.04,18.06,18.03,18.03,20000.0,13.2879,13.3026,13.2805,13.2805,20000.0
2012-05-25 14:00:00,18.04,18.05,18.03,18.04,15200.0,13.2879,13.2952,13.2805,13.2879,15200.0
2012-05-25 14:05:00,18.04,18.05,18.03,18.03,26800.0,13.2879,13.2952,13.2805,13.2805,26800.0
2012-05-25 14:10:00,18.03,18.07,18.03,18.07,15200.0,13.2805,13.31,13.2805,13.31,15200.0
2012-05-25 14:15:00,18.07,18.07,18.02,18.03,62400.0,13.31,13.31,13.2731,13.2805,62400.0
2012-05-25 14:20:00,18.03,18.05,18.0,18.05,82000.0,13.2805,13.2952,13.2584,13.2952,82000.0
2012-05-25 14:25:00,18.05,18.06,18.02,18.05,28800.0,13.2952,13.3026,13.2731,13.2952,28800.0
2012-05-25 14:30:00,18.04,18.04,18.02,18.02,37200.0,13.2879,13.2879,13.2731,13.2731,37200.0
2012-05-25 14:35:00,18.01,18.03,17.99,18.03,53000.0,13.2658,13.2805,13.251,13.2805,53000.0
2012-05-25 14:40:00,18.03,18.03,17.99,18.0,33000.0,13.2805,13.2805,13.251,13.2584,33000.0
2012-05-25 14:45:00,18.0,18.02,17.97,17.98,36400.0,13.2584,13.2731,13.2363,13.2437,36400.0
2012-05-25 14:50:00,17.99,18.0,17.98,18.0,39200.0,13.251,13.2584,13.2437,13.2584,39200.0
2012-05-25 14:55:00,18.0,18.01,17.99,17.99,31400.0,13.2584,13.2658,13.251,13.251,31400.0
2012-05-25 15:00:00,17.99,18.03,17.99,18.01,36400.0,13.251,13.2805,13.251,13.2658,36400.0
2012-05-25 15:05:00,18.02,18.02,17.99,18.0,50600.0,13.2731,13.2731,13.251,13.2584,50600.0
2012-05-25 15:10:00,18.0,18.01,17.98,17.98,52000.0,13.2584,13.2658,13.2437,13.2437,52000.0
2012-05-25 15:15:00,17.97,18.0,17.97,17.99,94200.0,13.2363,13.2584,13.2363,13.251,94200.0
2012-05-25 15:20:00,17.99,17.99,17.93,17.93,116600.0,13.251,13.251,13.2068,13.2068,116600.0
2012-05-25 15:25:00,17.93,17.99,17.93,17.99,85400.0,13.2068,13.251,13.2068,13.251,85400.0
2012-05-25 15:30:00,17.99,18.0,17.95,18.0,126600.0,13.251,13.2584,13.2216,13.2584,126600.0
2012-05-25 15:35:00,18.0,18.03,18.0,18.02,60200.0,13.2584,13.2805,13.2584,13.2731,60200.0
2012-05-25 15:40:00,18.02,18.04,18.01,18.03,23600.0,13.2731,13.2879,13.2658,13.2805,23600.0
2012-05-25 15:45:00,18.03,18.05,18.0,18.0,194400.0,13.2805,13.2952,13.2584,13.2584,194400.0
2012-05-25 15:50:00,18.0,18.03,18.0,18.02,99000.0,13.2584,13.2805,13.2584,13.2731,99000.0
2012-05-25 15:55:00,18.03,18.04,18.02,18.03,120000.0,13.2805,13.2879,13.2731,13.2805,120000.0
2012-05-29 09:30:00,18.43,18.68,18.43,18.59,116200.0,13.5751,13.7593,13.5751,13.693,116200.0
2012-05-29 09:35:00,18.59,18.68,18.59,18.65,158800.0,13.693,13.7593,13.693,13.7372,158800.0
2012-05-29 09:40:00,18.65,18.66,18.6,18.63,95400.0,13.7372,13.7445,13.7003,13.7224,95400.0
2012-05-29 09:45:00,18.63,18.7,18.61,18.68,101200.0,13.7224,13.774,13.7077,13.7593,101200.0
2012-05-29 09:50:00,18.68,18.71,18.58,18.59,113400.0,13.7593,13.7814,13.6856,13.693,113400.0
2012-05-29 09:55:00,18.6,18.6,18.45,18.5,78400.0,13.7003,13.7003,13.5899,13.6267,78400.0
2012-05-29 10:00:00,18.5,18.5,18.44,18.46,110400.0,13.6267,13.6267,13.5825,13.5972,110400.0
2012-05-29 10:05:00,18.45,18.5,18.41,18.48,161000.0,13.5899,13.6267,13.5604,13.612,161000.0
2012-05-29 10:10:00,18.49,18.55,18.49,18.53,42200.0,13.6193,13.6635,13.6193,13.6488,42200.0
2012-05-29 10:15:00,18.54,18.58,18.52,18.58,39000.0,13.6562,13.6856,13.6414,13.6856,39000.0
2012-05-29 10:20:00,18.59,18.59,18.56,18.58,21400.0,13.693,13.693,13.6709,13.6856,21400.0
2012-05-29 10:25:00,18.58,18.58,18.55,18.56,24400.0,13.6856,13.6856,13.6635,13.6709,24400.0
2012-05-29 10:30:00,18.56,18.6,18.56,18.59,47000.0,13.6709,13.7003,13.6709,13.693,47000.0
2012-05-29 10:35:00,18.59,18.59,18.55,18.55,20800.0,13.693,13.693,13.6635,13.6635,20800.0
2012-05-29 10:40:00,18.55,18.56,18.52,18.56,71000.0,13.6635,13.6709,13.6414,13.6709,71000.0
2012-05-29 10:45:00,18.56,18.57,18.54,18.54,41000.0,13.6709,13.6782,13.6562,13.6562,41000.0
2012-05-29 10:50:00,18.54,18.56,18.51,18.51,58200.0,13.6562,13.6709,13.6341,13.6341,58200.0
2012-05-29 10:55:00,18.5,18.54,18.5,18.52,84200.0,13.6267,13.6562,13.6267,13.6414,84200.0
2012-05-29 11:00:00,18.53,18.53,18.46,18.47,31000.0,13.6488,13.6488,13.5972,13.6046,31000.0
2012-05-29 11:05:00,18.46,18.46,18.43,18.43,19400.0,13.5972,13.5972,13.5751,13.5751,19400.0
2012-05-29 11:10:00,18.43,18.43,18.36,18.39,29600.0,13.5751,13.5751,13.5236,13.5457,29600.0
2012-05-29 11:15:00,18.39,18.39,18.36,18.39,19200.0,13.5457,13.5457,13.5236,13.5457,19200.0
2012-05-29 11:20:00,18.4,18.4,18.35,18.36,29800.0,13.553,13.553,13.5162,13.5236,29800.0
2012-05-29 11:25:00,18.36,18.39,18.36,18.37,39400.0,13.5236,13.5457,13.5236,13.5309,39400.0
2012-05-29 11:30:00,18.36,18.36,18.34,18.36,24200.0,13.5236,13.5236,13.5088,13.5236,24200.0
2012-05-29 11:35:00,18.35,18.35,18.31,18.33,26600.0,13.5162,13.5162,13.4867,13.5015,26600.0
2012-05-29 11:40:00,18.32,18.33,18.25,18.27,68400.0,13.4941,13.5015,13.4425,13.4573,68400.0
2012-05-29 11:45:00,18.27,18.31,18.25,18.3,43200.0,13.4573,13.4867,13.4425,13.4794,43200.0
2012-05-29 11:50:00,18.31,18.34,18.31,18.34,38000.0,13.4867,13.5088,13.4867,13.5088,38000.0
2012-05-29 11:55:00,18.34,18.34,18.29,18.29,9600.0,13.5088,13.5088,13.472,13.472,9600.0
2012-05-29 12:00:00,18.28,18.3,18.23,18.24,29400.0,13.4646,13.4794,13.4278,13.4352,29400.0
2012-05-29 12:05:00,18.24,18.24,18.21,18.24,19800.0,13.4352,13.4352,13.4131,13.4352,19800.0
2012-05-29 12:10:00,18.24,18.24,18.21,18.21,20400.0,13.4352,13.4352,13.4131,13.4131,20400.0
2012-05-29 12:15:00,18.22,18.23,18.2,18.23,9800.0,13.4204,13.4278,13.4057,13.4278,9800.0
2012-05-29 12:20:00,18.23,18.23,18.21,18.22,6000.0,13.4278,13.4278,13.4131,13.4204,6000.0
2012-05-29 12:25:00,18.22,18.27,18.22,18.26,35200.0,13.4204,13.4573,13.4204,13.4499,35200.0
2012-05-29 12:30:00,18.26,18.26,18.22,18.24,17600.0,13.4499,13.4499,13.4204,13.4352,17600.0
2012-05-29 12:35:00,18.24,18.25,18.23,18.23,11000.0,13.4352,13.4425,13.4278,13.4278,11000.0
2012-05-29 12:40:00,18.23,18.25,18.23,18.24,21600.0,13.4278,13.4425,13.4278,13.4352,21600.0
2012-05-29 12:45:00,18.25,18.28,18.23,18.28,22800.0,13.4425,13.4646,13.4278,13.4646,22800.0
2012-05-29 12:50:00,18.28,18.33,18.28,18.33,24800.0,13.4646,13.5015,13.4646,13.5015,24800.0
2012-05-29 12:55:00,18.33,18.33,18.29,18.29,23400.0,13.5015,13.5015,13.472,13.472,23400.0
2012-05-29 13:00:00,18.28,18.3,18.27,18.3,20200.0,13.4646,13.4794,13.4573,13.4794,20200.0
2012-05-29 13:05:00,18.3,18.3,18.28,18.3,31800.0,13.4794,13.4794,13.4646,13.4794,31800.0
2012-05-29 13:10:00,18.3,18.31,18.29,18.3,17400.0,13.4794,13.4867,13.472,13.4794,17400.0
2012-05-29 13:15:00,18.29,18.31,18.29,18.29,11200.0,13.472,13.4867,13.472,13.472,11200.0
2012-05-29 13:20:00,18.3,18.31,18.27,18.31,13800.0,13.4794,13.4867,13.4573,13.4867,13800.0
2012-05-29 13:25:00,18.32,18.32,18.29,18.3,12000.0,13.4941,13.4941,13.472,13.4794,12000.0
2012-05-29 13:30:00,18.3,18.31,18.28,18.31,14400.0,13.4794,13.4867,13.4646,13.4867,14400.0
2012-05-29 13:35:00,18.31,18.32,18.28,18.3,16800.0,13.4867,13.4941,13.4646,13.4794,16800.0
2012-05-29 13:40:00,18.3,18.33,18.3,18.32,8200.0,13.4794,13.5015,13.4794,13.4941,8200.0
2012-05-29 13:45:00,18.33,18.35,18.32,18.33,33600.0,13.5015,13.5162,13.4941,13.5015,33600.0
2012-05-29 13:50:00,18.33,18.34,18.32,18.34,14200.0,13.5015,13.5088,13.4941,13.5088,14200.0
2012-05-29 13:55:00,18.34,18.36,18.32,18.32,27800.0,13.5088,13.5236,13.4941,13.4941,27800.0
2012-05-29 14:00:00,18.33,18.34,18.31,18.33,31000.0,13.5015,13.5088,13.4867,13.5015,31000.0
2012-05-29 14:05:00,18.33,18.35,18.33,18.33,11800.0,13.5015,13.5162,13.5015,13.5015,11800.0
2012-05-29 14:10:00,18.33,18.4,18.32,18.38,22000.0,13.5015,13.553,13.4941,13.5383,22000.0
2012-05-29 14:15:00,18.38,18.4,18.36,18.4,17600.0,13.5383,13.553,13.5236,13.553,17600.0
2012-05-29 14:20:00,18.39,18.4,18.34,18.35,14800.0,13.5457,13.553,13.5088,13.5162,14800.0
2012-05-29 14:25:00,18.34,18.38,18.34,18.37,22400.0,13.5088,13.5383,13.5088,13.5309,22400.0
2012-05-29 14:30:00,18.36,18.38,18.35,18.38,19200.0,13.5236,13.5383,13.5162,13.5383,19200.0
2012-05-29 14:35:00,18.38,18.39,18.35,18.35,16400.0,13.5383,13.5457,13.5162,13.5162,16400.0
2012-05-29 14:40:00,18.35,18.36,18.34,18.36,19800.0,13.5162,13.5236,13.5088,13.5236,19800.0
2012-05-29 14:45:00,18.36,18.39,18.36,18.38,21200.0,13.5236,13.5457,13.5236,13.5383,21200.0
2012-05-29 14:50:00,18.38,18.41,18.38,18.39,23400.0,13.5383,13.5604,13.5383,13.5457,23400.0
2012-05-29 14:55:00,18.39,18.4,18.38,18.4,12000.0,13.5457,13.553,13.5383,13.553,12000.0
2012-05-29 15:00:00,18.4,18.4,18.35,18.36,22400.0,13.553,13.553,13.5162,13.5236,22400.0
2012-05-29 15:05:00,18.36,18.36,18.33,18.35,34800.0,13.5236,13.5236,13.5015,13.5162,34800.0
2012-05-29 15:10:00,18.36,18.41,18.36,18.4,37000.0,13.5236,13.5604,13.5236,13.553,37000.0
2012-05-29 15:15:00,18.41,18.42,18.4,18.4,25600.0,13.5604,13.5678,13.553,13.553,25600.0
2012-05-29 15:20:00,18.4,18.41,18.39,18.41,36600.0,13.553,13.5604,13.5457,13.5604,36600.0
2012-05-29 15:25:00,18.41,18.42,18.4,18.42,34800.0,13.5604,13.5678,13.553,13.5678,34800.0
2012-05-29 15:30:00,18.42,18.42,18.39,18.42,43400.0,13.5678,13.5678,13.5457,13.5678,43400.0
2012-05-29 15:35:00,18.42,18.44,18.41,18.42,37600.0,13.5678,13.5825,13.5604,13.5678,37600.0
2012-05-29 15:40:00,18.41,18.45,18.39,18.43,143800.0,13.5604,13.5899,13.5457,13.5751,143800.0
2012-05-29 15:45:00,18.43,18.48,18.42,18.48,83000.0,13.5751,13.612,13.5678,13.612,83000.0
2012-05-29 15:50:00,18.47,18.47,18.44,18.45,66200.0,13.6046,13.6046,13.5825,13.5899,66200.0
2012-05-29 15:55:00,18.45,18.45,18.4,18.42,238000.0,13.5899,13.5899,13.553,13.5678,238000.0
2012-05-30 09:30:00,18.25,18.25,18.14,18.18,16400.0,13.4425,13.4425,13.3615,13.391,16400.0
2012-05-30 09:35:00,18.17,18.17,18.11,18.11,8600.0,13.3836,13.3836,13.3394,13.3394,8600.0
2012-05-30 09:40:00,18.1,18.11,18.05,18.08,22000.0,13.3321,13.3394,13.2952,13.3173,22000.0
2012-05-30 09:45:00,18.08,18.09,18.03,18.07,55400.0,13.3173,13.3247,13.2805,13.31,55400.0
2012-05-30 09:50:00,18.06,18.09,18.03,18.09,10600.0,13.3026,13.3247,13.2805,13.3247,10600.0
2012-05-30 09:55:00,18.09,18.09,18.06,18.07,8200.0,13.3247,13.3247,13.3026,13.31,8200.0
2012-05-30 10:00:00,18.06,18.06,17.96,18.0,115400.0,13.3026,13.3026,13.2289,13.2584,115400.0
2012-05-30 10:05:00,18.0,18.08,18.0,18.04,30000.0,13.2584,13.3173,13.2584,13.2879,30000.0
2012-05-30 10:10:00,18.04,18.04,17.97,17.97,31200.0,13.2879,13.2879,13.2363,13.2363,31200.0
2012-05-30 10:15:00,17.96,17.98,17.92,17.92,55400.0,13.2289,13.2437,13.1995,13.1995,55400.0
2012-05-30 10:20:00,17.92,17.97,17.9,17.97,44600.0,13.1995,13.2363,13.1847,13.2363,44600.0
2012-05-30 10:25:00,17.96,17.98,17.95,17.96,8800.0,13.2289,13.2437,13.2216,13.2289,8800.0
2012-05-30 10:30:00,17.95,17.97,17.93,17.95,38200.0,13.2216,13.2363,13.2068,13.2216,38200.0
2012-05-30 10:35:00,17.95,17.95,17.91,17.92,35200.0,13.2216,13.2216,13.1921,13.1995,35200.0
2012-05-30 10:40:00,17.92,17.93,17.9,17.92,36000.0,13.1995,13.2068,13.1847,13.1995,36000.0
2012-05-30 10:45:00,17.92,17.93,17.91,17.93,25800.0,13.1995,13.2068,13.1921,13.2068,25800.0
2012-05-30 10:50:00,17.93,17.93,17.9,17.9,35000.0,13.2068,13.2068,13.1847,13.1847,35000.0
2012-05-30 10:55:00,17.9,17.92,17.9,17.91,17000.0,13.1847,13.1995,13.1847,13.1921,17000.0
2012-05-30 11:00:00,17.91,17.93,17.9,17.92,40400.0,13.1921,13.2068,13.1847,13.1995,40400.0
2012-05-30 11:05:00,17.92,17.95,17.91,17.93,96200.0,13.1995,13.2216,13.1921,13.2068,96200.0
2012-05-30 11:10:00,17.93,17.94,17.92,17.93,54200.0,13.2068,13.2142,13.1995,13.2068,54200.0
2012-05-30 11:15:00,17.94,17.95,17.93,17.93,42600.0,13.2142,13.2216,13.2068,13.2068,42600.0
2012-05-30 11:20:00,17.93,17.94,17.91,17.93,11600.0,13.2068,13.2142,13.1921,13.2068,11600.0
2012-05-30 11:25:00,17.93,17.95,17.93,17.95,31400.0,13.2068,13.2216,13.2068,13.2216,31400.0
2012-05-30 11:30:00,17.95,17.96,17.9,17.95,65600.0,13.2216,13.2289,13.1847,13.2216,65600.0
2012-05-30 11:35:00,17.95,18.0,17.95,18.0,19400.0,13.2216,13.2584,13.2216,13.2584,19400.0
2012-05-30 11:40:00,18.0,18.03,17.98,18.02,18800.0,13.2584,13.2805,13.2437,13.2731,18800.0
2012-05-30 11:45:00,18.02,18.02,18.0,18.0,11800.0,13.2731,13.2731,13.2584,13.2584,11800.0
2012-05-30 11:50:00,18.0,18.03,18.0,18.0,16200.0,13.2584,13.2805,13.2584,13.2584,16200.0
2012-05-30 11:55:00,18.01,18.02,18.0,18.0,13200.0,13.2658,13.2731,13.2584,13.2584,13200.0
2012-05-30 12:00:00,18.0,18.0,17.92,17.94,39600.0,13.2584,13.2584,13.1995,13.2142,39600.0
2012-05-30 12:05:00,17.94,17.97,17.94,17.97,41200.0,13.2142,13.2363,13.2142,13.2363,41200.0
2012-05-30 12:10:00,17.97,17.97,17.93,17.93,12600.0,13.2363,13.2363,13.2068,13.2068,12600.0
2012-05-30 12:15:00,17.94,17.94,17.93,17.93,7600.0,13.2142,13.2142,13.2068,13.2068,7600.0
2012-05-30 12:20:00,17.92,17.93,17.91,17.92,12200.0,13.1995,13.2068,13.1921,13.1995,12200.0
2012-05-30 12:25:00,17.92,17.92,17.89,17.9,10600.0,13.1995,13.1995,13.1774,13.1847,10600.0
2012-05-30 12:30:00,17.91,17.92,17.91,17.92,6200.0,13.1921,13.1995,13.1921,13.1995,6200.0
2012-05-30 12:35:00,17.93,17.95,17.92,17.94,7400.0,13.2068,13.2216,13.1995,13.2142,7400.0
2012-05-30 12:40:00,17.93,17.94,17.93,17.94,8000.0,13.2068,13.2142,13.2068,13.2142,8000.0
2012-05-30 12:45:00,17.94,17.95,17.94,17.95,2400.0,13.2142,13.2216,13.2142,13.2216,2400.0
2012-05-30 12:50:00,17.94,17.96,17.94,17.95,15800.0,13.2142,13.2289,13.2142,13.2216,15800.0
2012-05-30 12:55:00,17.95,17.95,17.93,17.94,6000.0,13.2216,13.2216,13.2068,13.2142,6000.0
2012-05-30 13:00:00,17.93,17.93,17.89,17.89,8600.0,13.2068,13.2068,13.1774,13.1774,8600.0
2012-05-30 13:05:00,17.9,17.92,17.89,17.89,4400.0,13.1847,13.1995,13.1774,13.1774,4400.0
2012-05-30 13:10:00,17.9,17.91,17.89,17.89,3400.0,13.1847,13.1921,13.1774,13.1774,3400.0
2012-05-30 13:15:00,17.9,17.91,17.9,17.9,6000.0,13.1847,13.1921,13.1847,13.1847,6000.0
2012-05-30 13:20:00,17.9,17.91,17.89,17.9,8400.0,13.1847,13.1921,13.1774,13.1847,8400.0
2012-05-30 13:25:00,17.9,17.91,17.89,17.9,6800.0,13.1847,13.1921,13.1774,13.1847,6800.0
2012-05-30 13:30:00,17.9,17.93,17.9,17.93,36400.0,13.1847,13.2068,13.1847,13.2068,36400.0
2012-05-30 13:35:00,17.93,17.93,17.9,17.91,11000.0,13.2068,13.2068,13.1847,13.1921,11000.0
2012-05-30 13:40:00,17.91,17.93,17.9,17.93,9200.0,13.1921,13.2068,13.1847,13.2068,9200.0
2012-05-30 13:45:00,17.93,17.94,17.9,17.91,40000.0,13.2068,13.2142,13.1847,13.1921,40000.0
2012-05-30 13:50:00,17.91,17.93,17.91,17.93,16400.0,13.1921,13.2068,13.1921,13.2068,16400.0
2012-05-30 13:55:00,17.93,17.93,17.89,17.92,28600.0,13.2068,13.2068,13.1774,13.1995,28600.0
2012-05-30 14:00:00,17.93,17.96,17.93,17.94,14600.0,13.2068,13.2289,13.2068,13.2142,14600.0
2012-05-30 14:05:00,17.94,17.95,17.93,17.93,9800.0,13.2142,13.2216,13.2068,13.2068,9800.0
2012-05-30 14:10:00,17.93,17.95,17.93,17.94,94200.0,13.2068,13.2216,13.2068,13.2142,94200.0
2012-05-30 14:15:00,17.94,17.95,17.93,17.95,14200.0,13.2142,13.2216,13.2068,13.2216,14200.0
2012-05-30 14:20:00,17.96,17.97,17.93,17.95,11800.0,13.2289,13.2363,13.2068,13.2216,11800.0
2012-05-30 14:25:00,17.95,17.96,17.92,17.94,17400.0,13.2216,13.2289,13.1995,13.2142,17400.0
2012-05-30 14:30:00,17.93,17.95,17.93,17.95,16000.0,13.2068,13.2216,13.2068,13.2216,16000.0
2012-05-30 14:35:00,17.95,17.95,17.93,17.94,10400.0,13.2216,13.2216,13.2068,13.2142,10400.0
2012-05-30 14:40:00,17.95,17.96,17.93,17.96,9400.0,13.2216,13.2289,13.2068,13.2289,9400.0
2012-05-30 14:45:00,17.96,17.96,17.92,17.92,26800.0,13.2289,13.2289,13.1995,13.1995,26800.0
2012-05-30 14:50:00,17.93,17.93,17.91,17.91,14600.0,13.2068,13.2068,13.1921,13.1921,14600.0
2012-05-30 14:55:00,17.91,17.93,17.89,17.91,25600.0,13.1921,13.2068,13.1774,13.1921,25600.0
2012-05-30 15:00:00,17.91,17.93,17.9,17.9,16400.0,13.1921,13.2068,13.1847,13.1847,16400.0
2012-05-30 15:05:00,17.9,17.9,17.89,17.9,26200.0,13.1847,13.1847,13.1774,13.1847,26200.0
2012-05-30 15:10:00,17.9,17.9,17.83,17.86,42600.0,13.1847,13.1847,13.1332,13.1553,42600.0
2012-05-30 15:15:00,17.86,17.86,17.82,17.85,43800.0,13.1553,13.1553,13.1258,13.1479,43800.0
2012-05-30 15:20:00,17.85,17.88,17.82,17.88,43200.0,13.1479,13.17,13.1258,13.17,43200.0
2012-05-30 15:25:00,17.88,17.91,17.87,17.91,28000.0,13.17,13.1921,13.1626,13.1921,28000.0
2012-05-30 15:30:00,17.9,17.9,17.86,17.89,37800.0,13.1847,13.1847,13.1553,13.1774,37800.0
2012-05-30 15:35:00,17.89,17.9,17.86,17.9,43000.0,13.1774,13.1847,13.1553,13.1847,43000.0
2012-05-30 15:40:00,17.91,17.91,17.87,17.88,28000.0,13.1921,13.1921,13.1626,13.17,28000.0
2012-05-30 15:45:00,17.88,17.92,17.87,17.92,72000.0,13.17,13.1995,13.1626,13.1995,72000.0
2012-05-30 15:50:00,17.92,17.94,17.89,17.89,66400.0,13.1995,13.2142,13.1774,13.1774,66400.0
2012-05-30 15:55:00,17.89,17.92,17.89,17.91,97200.0,13.1774,13.1995,13.1774,13.1921,97200.0
2012-05-31 09:30:00,17.95,17.99,17.9,17.93,43400.0,13.2216,13.251,13.1847,13.2068,43400.0
2012-05-31 09:35:00,17.93,17.93,17.64,17.65,76400.0,13.2068,13.2068,12.9932,13.0006,76400.0
2012-05-31 09:40:00,17.64,17.7,17.47,17.48,81200.0,12.9932,13.0374,12.868,12.8754,81200.0
2012-05-31 09:45:00,17.47,17.52,17.43,17.45,59200.0,12.868,12.9048,12.8386,12.8533,59200.0
2012-05-31 09:50:00,17.43,17.49,17.39,17.39,71000.0,12.8386,12.8827,12.8091,12.8091,71000.0
2012-05-31 09:55:00,17.4,17.46,17.38,17.41,38800.0,12.8165,12.8606,12.8017,12.8238,38800.0
2012-05-31 10:00:00,17.41,17.48,17.41,17.48,37000.0,12.8238,12.8754,12.8238,12.8754,37000.0
2012-05-31 10:05:00,17.48,17.52,17.47,17.47,77400.0,12.8754,12.9048,12.868,12.868,77400.0
2012-05-31 10:10:00,17.47,17.5,17.46,17.47,106600.0,12.868,12.8901,12.8606,12.868,106600.0
2012-05-31 10:15:00,17.47,17.48,17.43,17.45,41200.0,12.868,12.8754,12.8386,12.8533,41200.0
2012-05-31 10:20:00,17.44,17.46,17.41,17.41,40000.0,12.8459,12.8606,12.8238,12.8238,40000.0
2012-05-31 10:25:00,17.41,17.5,17.4,17.49,75600.0,12.8238,12.8901,12.8165,12.8827,75600.0
2012-05-31 10:30:00,17.49,17.5,17.45,17.5,35800.0,12.8827,12.8901,12.8533,12.8901,35800.0
2012-05-31 10:35:00,17.5,17.59,17.49,17.54,119400.0,12.8901,12.9564,12.8827,12.9196,119400.0
2012-05-31 10:40:00,17.54,17.56,17.45,17.45,56400.0,12.9196,12.9343,12.8533,12.8533,56400.0
2012-05-31 10:45:00,17.45,17.45,17.4,17.41,33200.0,12.8533,12.8533,12.8165,12.8238,33200.0
2012-05-31 10:50:00,17.4,17.42,17.4,17.41,27600.0,12.8165,12.8312,12.8165,12.8238,27600.0
2012-05-31 10:55:00,17.41,17.46,17.4,17.41,28000.0,12.8238,12.8606,12.8165,12.8238,28000.0
2012-05-31 11:00:00,17.41,17.42,17.34,17.35,55000.0,12.8238,12.8312,12.7723,12.7796,55000.0
2012-05-31 11:05:00,17.34,17.36,17.32,17.35,33400.0,12.7723,12.787,12.7575,12.7796,33400.0
2012-05-31 11:10:00,17.34,17.35,17.31,17.31,21400.0,12.7723,12.7796,12.7502,12.7502,21400.0
2012-05-31 11:15:00,17.31,17.36,17.28,17.3,112400.0,12.7502,12.787,12.7281,12.7428,112400.0
2012-05-31 11:20:00,17.31,17.35,17.29,17.35,40600.0,12.7502,12.7796,12.7354,12.7796,40600.0
2012-05-31 11:25:00,17.35,17.36,17.32,17.33,90000.0,12.7796,12.787,12.7575,12.7649,90000.0
2012-05-31 11:30:00,17.33,17.38,17.32,17.38,120200.0,12.7649,12.8017,12.7575,12.8017,120200.0
2012-05-31 11:35:00,17.38,17.39,17.35,17.36,149600.0,12.8017,12.8091,12.7796,12.787,149600.0
2012-05-31 11:40:00,17.36,17.36,17.31,17.31,50400.0,12.787,12.787,12.7502,12.7502,50400.0
2012-05-31 11:45:00,17.31,17.31,17.27,17.28,26400.0,12.7502,12.7502,12.7207,12.7281,26400.0
2012-05-31 11:50:00,17.27,17.31,17.27,17.28,30400.0,12.7207,12.7502,12.7207,12.7281,30400.0
2012-05-31 11:55:00,17.28,17.3,17.26,17.27,19200.0,12.7281,12.7428,12.7133,12.7207,19200.0
2012-05-31 12:00:00,17.27,17.3,17.25,17.26,23600.0,12.7207,12.7428,12.706,12.7133,23600.0
2012-05-31 12:05:00,17.25,17.34,17.25,17.34,36200.0,12.706,12.7723,12.706,12.7723,36200.0
2012-05-31 12:10:00,17.34,17.4,17.33,17.38,110400.0,12.7723,12.8165,12.7649,12.8017,110400.0
2012-05-31 12:15:00,17.38,17.38,17.35,17.35,25400.0,12.8017,12.8017,12.7796,12.7796,25400.0
2012-05-31 12:20:00,17.35,17.4,17.35,17.38,55000.0,12.7796,12.8165,12.7796,12.8017,55000.0
2012-05-31 12:25:00,17.38,17.43,17.38,17.41,59200.0,12.8017,12.8386,12.8017,12.8238,59200.0
2012-05-31 12:30:00,17.4,17.41,17.38,17.39,37400.0,12.8165,12.8238,12.8017,12.8091,37400.0
2012-05-31 12:35:00,17.39,17.39,17.37,17.38,64000.0,12.8091,12.8091,12.7944,12.8017,64000.0
2012-05-31 12:40:00,17.38,17.39,17.38,17.38,35800.0,12.8017,12.8091,12.8017,12.8017,35800.0
2012-05-31 12:45:00,17.38,17.4,17.38,17.39,60200.0,12.8017,12.8165,12.8017,12.8091,60200.0
2012-05-31 12:50:00,17.4,17.41,17.38,17.38,44600.0,12.8165,12.8238,12.8017,12.8017,44600.0
2012-05-31 12:55:00,17.38,17.4,17.37,17.4,55600.0,12.8017,12.8165,12.7944,12.8165,55600.0
2012-05-31 13:00:00,17.39,17.4,17.38,17.38,71400.0,12.8091,12.8165,12.8017,12.8017,71400.0
2012-05-31 13:05:00,17.38,17.43,17.36,17.39,140000.0,12.8017,12.8386,12.787,12.8091,140000.0
2012-05-31 13:10:00,17.4,17.4,17.38,17.39,18600.0,12.8165,12.8165,12.8017,12.8091,18600.0
2012-05-31 13:15:00,17.39,17.41,17.38,17.38,27000.0,12.8091,12.8238,12.8017,12.8017,27000.0
2012-05-31 13:20:00,17.38,17.39,17.38,17.38,27400.0,12.8017,12.8091,12.8017,12.8017,27400.0
2012-05-31 13:25:00,17.39,17.4,17.38,17.39,23200.0,12.8091,12.8165,12.8017,12.8091,23200.0
2012-05-31 13:30:00,17.38,17.41,17.38,17.39,15400.0,12.8017,12.8238,12.8017,12.8091,15400.0
2012-05-31 13:35:00,17.39,17.39,17.35,17.36,107400.0,12.8091,12.8091,12.7796,12.787,107400.0
2012-05-31 13:40:00,17.36,17.4,17.36,17.38,65000.0,12.787,12.8165,12.787,12.8017,65000.0
2012-05-31 13:45:00,17.39,17.39,17.37,17.38,31000.0,12.8091,12.8091,12.7944,12.8017,31000.0
2012-05-31 13:50:00,17.38,17.39,17.37,17.38,122400.0,12.8017,12.8091,12.7944,12.8017,122400.0
2012-05-31 13:55:00,17.37,17.39,17.37,17.39,24400.0,12.7944,12.8091,12.7944,12.8091,24400.0
2012-05-31 14:00:00,17.39,17.42,17.38,17.42,20400.0,12.8091,12.8312,12.8017,12.8312,20400.0
2012-05-31 14:05:00,17.43,17.46,17.41,17.45,18400.0,12.8386,12.8606,12.8238,12.8533,18400.0
2012-05-31 14:10:00,17.45,17.51,17.45,17.45,43400.0,12.8533,12.8975,12.8533,12.8533,43400.0
2012-05-31 14:15:00,17.45,17.48,17.45,17.48,25400.0,12.8533,12.8754,12.8533,12.8754,25400.0
2012-05-31 14:20:00,17.47,17.49,17.46,17.49,54600.0,12.868,12.8827,12.8606,12.8827,54600.0
2012-05-31 14:25:00,17.48,17.51,17.48,17.5,53400.0,12.8754,12.8975,12.8754,12.8901,53400.0
2012-05-31 14:30:00,17.5,17.54,17.5,17.52,40000.0,12.8901,12.9196,12.8901,12.9048,40000.0
2012-05-31 14:35:00,17.52,17.52,17.5,17.5,16400.0,12.9048,12.9048,12.8901,12.8901,16400.0
2012-05-31 14:40:00,17.5,17.56,17.5,17.55,22000.0,12.8901,12.9343,12.8901,12.9269,22000.0
2012-05-31 14:45:00,17.55,17.56,17.5,17.51,22200.0,12.9269,12.9343,12.8901,12.8975,22200.0
2012-05-31 14:50:00,17.51,17.51,17.47,17.47,17600.0,12.8975,12.8975,12.868,12.868,17600.0
2012-05-31 14:55:00,17.47,17.53,17.47,17.53,16800.0,12.868,12.9122,12.868,12.9122,16800.0
2012-05-31 15:00:00,17.52,17.52,17.49,17.49,26400.0,12.9048,12.9048,12.8827,12.8827,26400.0
2012-05-31 15:05:00,17.49,17.52,17.49,17.52,27200.0,12.8827,12.9048,12.8827,12.9048,27200.0
2012-05-31 15:10:00,17.52,17.55,17.52,17.55,32200.0,12.9048,12.9269,12.9048,12.9269,32200.0
2012-05-31 15:15:00,17.54,17.55,17.52,17.52,35200.0,12.9196,12.9269,12.9048,12.9048,35200.0
2012-05-31 15:20:00,17.52,17.53,17.49,17.5,73000.0,12.9048,12.9122,12.8827,12.8901,73000.0
2012-05-31 15:25:00,17.5,17.58,17.5,17.57,95000.0,12.8901,12.949,12.8901,12.9417,95000.0
2012-05-31 15:30:00,17.56,17.6,17.56,17.6,108200.0,12.9343,12.9638,12.9343,12.9638,108200.0
2012-05-31 15:35:00,17.6,17.6,17.59,17.59,93000.0,12.9638,12.9638,12.9564,12.9564,93000.0
2012-05-31 15:40:00,17.59,17.6,17.57,17.58,81200.0,12.9564,12.9638,12.9417,12.949,81200.0
2012-05-31 15:45:00,17.58,17.58,17.48,17.48,144400.0,12.949,12.949,12.8754,12.8754,144400.0
2012-05-31 15:50:00,17.48,17.5,17.45,17.46,134200.0,12.8754,12.8901,12.8533,12.8606,134200.0
2012-05-31 15:55:00,17.45,17.48,17.44,17.46,306400.0,12.8533,12.8754,12.8459,12.8606,306400.0
2012-06-01 09:30:00,17.13,17.37,17.09,17.32,70200.0,12.6176,12.7944,12.5881,12.7575,70200.0
2012-06-01 09:35:00,17.32,17.35,17.18,17.24,162200.0,12.7575,12.7796,12.6544,12.6986,162200.0
2012-06-01 09:40:00,17.25,17.26,17.23,17.24,130600.0,12.706,12.7133,12.6912,12.6986,130600.0
2012-06-01 09:45:00,17.25,17.29,17.21,17.29,70000.0,12.706,12.7354,12.6765,12.7354,70000.0
2012-06-01 09:50:00,17.29,17.36,17.25,17.34,52200.0,12.7354,12.787,12.706,12.7723,52200.0
2012-06-01 09:55:00,17.36,17.36,17.29,17.31,57400.0,12.787,12.787,12.7354,12.7502,57400.0
2012-06-01 10:00:00,17.33,17.38,17.3,17.38,39000.0,12.7649,12.8017,12.7428,12.8017,39000.0
2012-06-01 10:05:00,17.39,17.45,17.35,17.38,180200.0,12.8091,12.8533,12.7796,12.8017,180200.0
2012-06-01 10:10:00,17.38,17.38,17.31,17.32,30400.0,12.8017,12.8017,12.7502,12.7575,30400.0
2012-06-01 10:15:00,17.32,17.33,17.29,17.31,27200.0,12.7575,12.7649,12.7354,12.7502,27200.0
2012-06-01 10:20:00,17.31,17.34,17.29,17.33,22400.0,12.7502,12.7723,12.7354,12.7649,22400.0
2012-06-01 10:25:00,17.33,17.34,17.27,17.27,119600.0,12.7649,12.7723,12.7207,12.7207,119600.0
2012-06-01 10:30:00,17.27,17.3,17.25,17.29,26000.0,12.7207,12.7428,12.706,12.7354,26000.0
2012-06-01 10:35:00,17.29,17.3,17.26,17.27,13200.0,12.7354,12.7428,12.7133,12.7207,13200.0
2012-06-01 10:40:00,17.28,17.3,17.27,17.28,25200.0,12.7281,12.7428,12.7207,12.7281,25200.0
2012-06-01 10:45:00,17.28,17.32,17.27,17.29,11400.0,12.7281,12.7575,12.7207,12.7354,11400.0
2012-06-01 10:50:00,17.29,17.29,17.27,17.28,15400.0,12.7354,12.7354,12.7207,12.7281,15400.0
2012-06-01 10:55:00,17.27,17.29,17.25,17.26,23600.0,12.7207,12.7354,12.706,12.7133,23600.0
2012-06-01 11:00:00,17.27,17.27,17.23,17.23,62600.0,12.7207,12.7207,12.6912,12.6912,62600.0
2012-06-01 11:05:00,17.23,17.23,17.2,17.21,69400.0,12.6912,12.6912,12.6691,12.6765,69400.0
2012-06-01 11:10:00,17.2,17.2,17.15,17.18,47600.0,12.6691,12.6691,12.6323,12.6544,47600.0
2012-06-01 11:15:00,17.18,17.18,17.12,17.12,57200.0,12.6544,12.6544,12.6102,12.6102,57200.0
2012-06-01 11:20:00,17.12,17.16,17.11,17.15,91400.0,12.6102,12.6397,12.6028,12.6323,91400.0
2012-06-01 11:25:00,17.15,17.15,17.12,17.13,12800.0,12.6323,12.6323,12.6102,12.6176,12800.0
2012-06-01 11:30:00,17.13,17.14,17.1,17.11,66600.0,12.6176,12.6249,12.5955,12.6028,66600.0
2012-06-01 11:35:00,17.1,17.13,17.1,17.1,68400.0,12.5955,12.6176,12.5955,12.5955,68400.0
2012-06-01 11:40:00,17.1,17.13,17.09,17.11,25800.0,12.5955,12.6176,12.5881,12.6028,25800.0
2012-06-01 11:45:00,17.11,17.13,17.1,17.1,51600.0,12.6028,12.6176,12.5955,12.5955,51600.0
2012-06-01 11:50:00,17.1,17.13,17.08,17.09,22200.0,12.5955,12.6176,12.5807,12.5881,22200.0
2012-06-01 11:55:00,17.1,17.11,17.08,17.09,10600.0,12.5955,12.6028,12.5807,12.5881,10600.0
2012-06-01 12:00:00,17.09,17.09,17.04,17.05,19800.0,12.5881,12.5881,12.5513,12.5587,19800.0
2012-06-01 12:05:00,17.05,17.05,17.03,17.03,92600.0,12.5587,12.5587,12.5439,12.5439,92600.0
2012-06-01 12:10:00,17.03,17.09,17.02,17.09,59200.0,12.5439,12.5881,12.5366,12.5881,59200.0
2012-06-01 12:15:00,17.09,17.1,17.07,17.07,47800.0,12.5881,12.5955,12.5734,12.5734,47800.0
2012-06-01 12:20:00,17.07,17.08,17.05,17.07,31200.0,12.5734,12.5807,12.5587,12.5734,31200.0
2012-06-01 12:25:00,17.07,17.07,17.02,17.03,33800.0,12.5734,12.5734,12.5366,12.5439,33800.0
2012-06-01 12:30:00,17.04,17.04,17.0,17.0,36200.0,12.5513,12.5513,12.5218,12.5218,36200.0
2012-06-01 12:35:00,17.0,17.0,16.99,17.0,34000.0,12.5218,12.5218,12.5145,12.5218,34000.0
2012-06-01 12:40:00,17.0,17.0,16.98,16.99,31200.0,12.5218,12.5218,12.5071,12.5145,31200.0
2012-06-01 12:45:00,16.99,17.02,16.99,17.01,56800.0,12.5145,12.5366,12.5145,12.5292,56800.0
2012-06-01 12:50:00,17.0,17.05,17.0,17.04,25800.0,12.5218,12.5587,12.5218,12.5513,25800.0
2012-06-01 12:55:00,17.05,17.06,17.04,17.04,20800.0,12.5587,12.566,12.5513,12.5513,20800.0
2012-06-01 13:00:00,17.03,17.05,17.01,17.04,20400.0,12.5439,12.5587,12.5292,12.5513,20400.0
2012-06-01 13:05:00,17.04,17.04,17.01,17.02,22400.0,12.5513,12.5513,12.5292,12.5366,22400.0
2012-06-01 13:10:00,17.02,17.07,17.02,17.05,29200.0,12.5366,12.5734,12.5366,12.5587,29200.0
2012-06-01 13:15:00,17.06,17.09,17.05,17.08,25400.0,12.566,12.5881,12.5587,12.5807,25400.0
2012-06-01 13:20:00,17.08,17.08,17.02,17.04,20200.0,12.5807,12.5807,12.5366,12.5513,20200.0
2012-06-01 13:25:00,17.04,17.05,17.0,17.02,18000.0,12.5513,12.5587,12.5218,12.5366,18000.0
2012-06-01 13:30:00,17.02,17.02,16.93,16.94,92200.0,12.5366,12.5366,12.4703,12.4776,92200.0
2012-06-01 13:35:00,16.95,16.95,16.9,16.9,60600.0,12.485,12.485,12.4482,12.4482,60600.0
2012-06-01 13:40:00,16.9,16.91,16.88,16.9,82000.0,12.4482,12.4555,12.4334,12.4482,82000.0
2012-06-01 13:45:00,16.9,16.91,16.89,16.9,57600.0,12.4482,12.4555,12.4408,12.4482,57600.0
2012-06-01 13:50:00,16.9,16.93,16.88,16.93,33600.0,12.4482,12.4703,12.4334,12.4703,33600.0
2012-06-01 13:55:00,16.93,16.95,16.93,16.93,22000.0,12.4703,12.485,12.4703,12.4703,22000.0
2012-06-01 14:00:00,16.94,16.97,16.9,16.9,34400.0,12.4776,12.4997,12.4482,12.4482,34400.0
2012-06-01 14:05:00,16.9,16.93,16.89,16.92,145400.0,12.4482,12.4703,12.4408,12.4629,145400.0
2012-06-01 14:10:00,16.92,16.95,16.91,16.92,35400.0,12.4629,12.485,12.4555,12.4629,35400.0
2012-06-01 14:15:00,16.92,16.97,16.92,16.97,54200.0,12.4629,12.4997,12.4629,12.4997,54200.0
2012-06-01 14:20:00,16.97,17.01,16.97,17.0,53800.0,12.4997,12.5292,12.4997,12.5218,53800.0
2012-06-01 14:25:00,17.0,17.04,17.0,17.03,29000.0,12.5218,12.5513,12.5218,12.5439,29000.0
2012-06-01 14:30:00,17.02,17.07,17.0,17.07,32200.0,12.5366,12.5734,12.5218,12.5734,32200.0
2012-06-01 14:35:00,17.07,17.09,17.05,17.08,23000.0,12.5734,12.5881,12.5587,12.5807,23000.0
2012-06-01 14:40:00,17.09,17.1,17.05,17.09,33400.0,12.5881,12.5955,12.5587,12.5881,33400.0
2012-06-01 14:45:00,17.09,17.11,17.07,17.1,38000.0,12.5881,12.6028,12.5734,12.5955,38000.0
2012-06-01 14:50:00,17.1,17.13,17.1,17.11,37000.0,12.5955,12.6176,12.5955,12.6028,37000.0
2012-06-01 14:55:00,17.11,17.11,17.07,17.08,35800.0,12.6028,12.6028,12.5734,12.5807,35800.0
2012-06-01 15:00:00,17.08,17.09,17.06,17.08,47600.0,12.5807,12.5881,12.566,12.5807,47600.0
2012-06-01 15:05:00,17.08,17.12,17.07,17.11,49200.0,12.5807,12.6102,12.5734,12.6028,49200.0
2012-06-01 15:10:00,17.11,17.15,17.11,17.11,107600.0,12.6028,12.6323,12.6028,12.6028,107600.0
2012-06-01 15:15:00,17.11,17.13,17.07,17.07,48000.0,12.6028,12.6176,12.5734,12.5734,48000.0
2012-06-01 15:20:00,17.08,17.08,17.07,17.08,41000.0,12.5807,12.5807,12.5734,12.5807,41000.0
2012-06-01 15:25:00,17.08,17.11,17.08,17.08,70400.0,12.5807,12.6028,12.5807,12.5807,70400.0
2012-06-01 15:30:00,17.08,17.12,17.06,17.08,111000.0,12.5807,12.6102,12.566,12.5807,111000.0
2012-06-01 15:35:00,17.07,17.1,17.07,17.1,95000.0,12.5734,12.5955,12.5734,12.5955,95000.0
2012-06-01 15:40:00,17.1,17.11,17.08,17.1,88600.0,12.5955,12.6028,12.5807,12.5955,88600.0
2012-06-01 15:45:00,17.1,17.12,17.09,17.11,93400.0,12.5955,12.6102,12.5881,12.6028,93400.0
2012-06-01 15:50:00,17.11,17.13,17.1,17.1,96600.0,12.6028,12.6176,12.5955,12.5955,96600.0
2012-06-01 15:55:00,17.1,17.11,17.08,17.08,164000.0,12.5955,12.6028,12.5807,12.5807,164000.0
2012-06-04 09:30:00,17.07,17.22,17.07,17.21,21000.0,12.5734,12.6839,12.5734,12.6765,21000.0
2012-06-04 09:35:00,17.22,17.24,17.14,17.15,35200.0,12.6839,12.6986,12.6249,12.6323,35200.0
2012-06-04 09:40:00,17.15,17.16,17.08,17.09,23800.0,12.6323,12.6397,12.5807,12.5881,23800.0
2012-06-04 09:45:00,17.07,17.07,16.92,16.92,29000.0,12.5734,12.5734,12.4629,12.4629,29000.0
2012-06-04 09:50:00,16.93,16.97,16.91,16.93,16400.0,12.4703,12.4997,12.4555,12.4703,16400.0
2012-06-04 09:55:00,16.92,16.92,16.84,16.88,33400.0,12.4629,12.4629,12.404,12.4334,33400.0
2012-06-04 10:00:00,16.85,16.86,16.78,16.8,32800.0,12.4113,12.4187,12.3598,12.3745,32800.0
2012-06-04 10:05:00,16.79,16.79,16.72,16.74,39400.0,12.3671,12.3671,12.3156,12.3303,39400.0
2012-06-04 10:10:00,16.75,16.84,16.74,16.82,45200.0,12.3377,12.404,12.3303,12.3892,45200.0
2012-06-04 10:15:00,16.82,16.93,16.82,16.93,52600.0,12.3892,12.4703,12.3892,12.4703,52600.0
2012-06-04 10:20:00,16.94,16.96,16.91,16.92,35600.0,12.4776,12.4924,12.4555,12.4629,35600.0
2012-06-04 10:25:00,16.92,16.96,16.88,16.89,24600.0,12.4629,12.4924,12.4334,12.4408,24600.0
2012-06-04 10:30:00,16.89,16.94,16.88,16.92,61400.0,12.4408,12.4776,12.4334,12.4629,61400.0
2012-06-04 10:35:00,16.93,16.96,16.91,16.92,26000.0,12.4703,12.4924,12.4555,12.4629,26000.0
2012-06-04 10:40:00,16.91,16.96,16.91,16.92,29000.0,12.4555,12.4924,12.4555,12.4629,29000.0
2012-06-04 10:45:00,16.92,16.95,16.9,16.95,22200.0,12.4629,12.485,12.4482,12.485,22200.0
2012-06-04 10:50:00,16.95,16.99,16.94,16.97,21200.0,12.485,12.5145,12.4776,12.4997,21200.0
2012-06-04 10:55:00,16.96,17.01,16.96,16.96,21600.0,12.4924,12.5292,12.4924,12.4924,21600.0
2012-06-04 11:00:00,16.97,16.99,16.95,16.97,31600.0,12.4997,12.5145,12.485,12.4997,31600.0
2012-06-04 11:05:00,16.96,16.99,16.93,16.97,89000.0,12.4924,12.5145,12.4703,12.4997,89000.0
2012-06-04 11:10:00,16.97,16.99,16.86,16.88,64000.0,12.4997,12.5145,12.4187,12.4334,64000.0
2012-06-04 11:15:00,16.88,16.89,16.81,16.81,21600.0,12.4334,12.4408,12.3819,12.3819,21600.0
2012-06-04 11:20:00,16.82,16.86,16.82,16.84,7200.0,12.3892,12.4187,12.3892,12.404,7200.0
2012-06-04 11:25:00,16.85,16.86,16.82,16.83,19400.0,12.4113,12.4187,12.3892,12.3966,19400.0
2012-06-04 11:30:00,16.83,16.85,16.83,16.85,13000.0,12.3966,12.4113,12.3966,12.4113,13000.0
2012-06-04 11:35:00,16.85,16.85,16.8,16.83,14800.0,12.4113,12.4113,12.3745,12.3966,14800.0
2012-06-04 11:40:00,16.82,16.83,16.81,16.81,6000.0,12.3892,12.3966,12.3819,12.3819,6000.0
2012-06-04 11:45:00,16.81,16.82,16.8,16.81,14800.0,12.3819,12.3892,12.3745,12.3819,14800.0
2012-06-04 11:50:00,16.81,16.81,16.75,16.77,11400.0,12.3819,12.3819,12.3377,12.3524,11400.0
2012-06-04 11:55:00,16.77,16.81,16.77,16.78,5000.0,12.3524,12.3819,12.3524,12.3598,5000.0
2012-06-04 12:00:00,16.77,16.79,16.77,16.77,16000.0,12.3524,12.3671,12.3524,12.3524,16000.0
2012-06-04 12:05:00,16.77,16.8,16.77,16.78,36600.0,12.3524,12.3745,12.3524,12.3598,36600.0
2012-06-04 12:10:00,16.78,16.78,16.73,16.73,13200.0,12.3598,12.3598,12.3229,12.3229,13200.0
2012-06-04 12:15:00,16.73,16.75,16.68,16.72,32400.0,12.3229,12.3377,12.2861,12.3156,32400.0
2012-06-04 12:20:00,16.72,16.74,16.72,16.74,10400.0,12.3156,12.3303,12.3156,12.3303,10400.0
2012-06-04 12:25:00,16.74,16.74,16.71,16.71,8400.0,12.3303,12.3303,12.3082,12.3082,8400.0
2012-06-04 12:30:00,16.72,16.72,16.7,16.7,89200.0,12.3156,12.3156,12.3008,12.3008,89200.0
2012-06-04 12:35:00,16.71,16.74,16.7,16.74,42600.0,12.3082,12.3303,12.3008,12.3303,42600.0
2012-06-04 12:40:00,16.73,16.74,16.73,16.73,6200.0,12.3229,12.3303,12.3229,12.3229,6200.0
2012-06-04 12:45:00,16.73,16.74,16.71,16.71,12200.0,12.3229,12.3303,12.3082,12.3082,12200.0
2012-06-04 12:50:00,16.71,16.73,16.7,16.72,9600.0,12.3082,12.3229,12.3008,12.3156,9600.0
2012-06-04 12:55:00,16.72,16.75,16.72,16.75,20800.0,12.3156,12.3377,12.3156,12.3377,20800.0
2012-06-04 13:00:00,16.75,16.78,16.75,16.78,16200.0,12.3377,12.3598,12.3377,12.3598,16200.0
2012-06-04 13:05:00,16.78,16.79,16.77,16.78,18800.0,12.3598,12.3671,12.3524,12.3598,18800.0
2012-06-04 13:10:00,16.77,16.78,16.75,16.77,18000.0,12.3524,12.3598,12.3377,12.3524,18000.0
2012-06-04 13:15:00,16.77,16.79,16.75,16.76,19000.0,12.3524,12.3671,12.3377,12.345,19000.0
2012-06-04 13:20:00,16.75,16.76,16.74,16.74,6800.0,12.3377,12.345,12.3303,12.3303,6800.0
2012-06-04 13:25:00,16.74,16.76,16.72,16.76,12600.0,12.3303,12.345,12.3156,12.345,12600.0
2012-06-04 13:30:00,16.76,16.77,16.73,16.75,75200.0,12.345,12.3524,12.3229,12.3377,75200.0
2012-06-04 13:35:00,16.75,16.82,16.75,16.82,15200.0,12.3377,12.3892,12.3377,12.3892,15200.0
2012-06-04 13:40:00,16.81,16.82,16.78,16.8,15200.0,12.3819,12.3892,12.3598,12.3745,15200.0
2012-06-04 13:45:00,16.79,16.79,16.74,16.77,74200.0,12.3671,12.3671,12.3303,12.3524,74200.0
2012-06-04 13:50:00,16.77,16.78,16.76,16.77,70800.0,12.3524,12.3598,12.345,12.3524,70800.0
2012-06-04 13:55:00,16.77,16.79,16.75,16.78,38600.0,12.3524,12.3671,12.3377,12.3598,38600.0
2012-06-04 14:00:00,16.77,16.78,16.74,16.78,15600.0,12.3524,12.3598,12.3303,12.3598,15600.0
2012-06-04 14:05:00,16.78,16.78,16.75,16.78,11800.0,12.3598,12.3598,12.3377,12.3598,11800.0
2012-06-04 14:10:00,16.78,16.78,16.76,16.78,12600.0,12.3598,12.3598,12.345,12.3598,12600.0
2012-06-04 14:15:00,16.78,16.84,16.77,16.82,39200.0,12.3598,12.404,12.3524,12.3892,39200.0
2012-06-04 14:20:00,16.82,16.85,16.81,16.84,15600.0,12.3892,12.4113,12.3819,12.404,15600.0
2012-06-04 14:25:00,16.85,16.86,16.84,16.85,14600.0,12.4113,12.4187,12.404,12.4113,14600.0
2012-06-04 14:30:00,16.86,16.93,16.84,16.93,27800.0,12.4187,12.4703,12.404,12.4703,27800.0
2012-06-04 14:35:00,16.95,17.03,16.94,17.03,152200.0,12.485,12.5439,12.4776,12.5439,152200.0
2012-06-04 14:40:00,17.03,17.03,16.98,16.98,50800.0,12.5439,12.5439,12.5071,12.5071,50800.0
2012-06-04 14:45:00,16.99,16.99,16.93,16.95,44600.0,12.5145,12.5145,12.4703,12.485,44600.0
2012-06-04 14:50:00,16.95,16.95,16.93,16.95,20600.0,12.485,12.485,12.4703,12.485,20600.0
2012-06-04 14:55:00,16.95,16.95,16.93,16.93,17000.0,12.485,12.485,12.4703,12.4703,17000.0
2012-06-04 15:00:00,16.93,16.95,16.93,16.94,19600.0,12.4703,12.485,12.4703,12.4776,19600.0
2012-06-04 15:05:00,16.94,16.96,16.93,16.93,24000.0,12.4776,12.4924,12.4703,12.4703,24000.0
2012-06-04 15:10:00,16.93,16.93,16.9,16.91,22000.0,12.4703,12.4703,12.4482,12.4555,22000.0
2012-06-04 15:15:00,16.9,16.92,16.87,16.92,20000.0,12.4482,12.4629,12.4261,12.4629,20000.0
2012-06-04 15:20:00,16.92,16.92,16.89,16.91,21600.0,12.4629,12.4629,12.4408,12.4555,21600.0
2012-06-04 15:25:00,16.91,16.95,16.88,16.93,38600.0,12.4555,12.485,12.4334,12.4703,38600.0
2012-06-04 15:30:00,16.93,16.93,16.86,16.89,51200.0,12.4703,12.4703,12.4187,12.4408,51200.0
2012-06-04 15:35:00,16.89,16.89,16.86,16.89,42000.0,12.4408,12.4408,12.4187,12.4408,42000.0
2012-06-04 15:40:00,16.89,16.92,16.86,16.92,43200.0,12.4408,12.4629,12.4187,12.4629,43200.0
2012-06-04 15:45:00,16.91,16.96,16.91,16.96,35600.0,12.4555,12.4924,12.4555,12.4924,35600.0
2012-06-04 15:50:00,16.95,16.96,16.93,16.94,58800.0,12.485,12.4924,12.4703,12.4776,58800.0
2012-06-04 15:55:00,16.94,16.97,16.93,16.95,62200.0,12.4776,12.4997,12.4703,12.485,62200.0
2012-06-05 09:30:00,16.85,16.94,16.85,16.9,31800.0,12.4113,12.4776,12.4113,12.4482,31800.0
2012-06-05 09:35:00,16.91,16.98,16.91,16.95,13800.0,12.4555,12.5071,12.4555,12.485,13800.0
2012-06-05 09:40:00,16.95,16.97,16.89,16.93,22200.0,12.485,12.4997,12.4408,12.4703,22200.0
2012-06-05 09:45:00,16.92,17.03,16.92,16.98,17400.0,12.4629,12.5439,12.4629,12.5071,17400.0
2012-06-05 09:50:00,17.0,17.0,16.96,16.99,47000.0,12.5218,12.5218,12.4924,12.5145,47000.0
2012-06-05 09:55:00,16.99,17.04,16.97,17.02,23000.0,12.5145,12.5513,12.4997,12.5366,23000.0
2012-06-05 10:00:00,17.04,17.14,17.04,17.1,12600.0,12.5513,12.6249,12.5513,12.5955,12600.0
2012-06-05 10:05:00,17.1,17.14,17.09,17.11,18000.0,12.5955,12.6249,12.5881,12.6028,18000.0
2012-06-05 10:10:00,17.1,17.1,17.03,17.03,25200.0,12.5955,12.5955,12.5439,12.5439,25200.0
2012-06-05 10:15:00,17.03,17.04,17.0,17.0,114800.0,12.5439,12.5513,12.5218,12.5218,114800.0
2012-06-05 10:20:00,17.0,17.04,17.0,17.0,66800.0,12.5218,12.5513,12.5218,12.5218,66800.0
2012-06-05 10:25:00,17.0,17.03,16.96,16.97,73800.0,12.5218,12.5439,12.4924,12.4997,73800.0
2012-06-05 10:30:00,16.98,16.99,16.93,16.93,46400.0,12.5071,12.5145,12.4703,12.4703,46400.0
2012-06-05 10:35:00,16.93,16.95,16.91,16.93,32200.0,12.4703,12.485,12.4555,12.4703,32200.0
2012-06-05 10:40:00,16.93,16.93,16.87,16.89,22400.0,12.4703,12.4703,12.4261,12.4408,22400.0
2012-06-05 10:45:00,16.9,16.91,16.83,16.83,35400.0,12.4482,12.4555,12.3966,12.3966,35400.0
2012-06-05 10:50:00,16.83,16.86,16.81,16.82,32400.0,12.3966,12.4187,12.3819,12.3892,32400.0
2012-06-05 10:55:00,16.82,16.82,16.77,16.8,15400.0,12.3892,12.3892,12.3524,12.3745,15400.0
2012-06-05 11:00:00,16.79,16.82,16.78,16.8,28400.0,12.3671,12.3892,12.3598,12.3745,28400.0
2012-06-05 11:05:00,16.8,16.88,16.8,16.88,20400.0,12.3745,12.4334,12.3745,12.4334,20400.0
2012-06-05 11:10:00,16.87,16.92,16.87,16.92,15600.0,12.4261,12.4629,12.4261,12.4629,15600.0
2012-06-05 11:15:00,16.92,16.93,16.9,16.91,20200.0,12.4629,12.4703,12.4482,12.4555,20200.0
2012-06-05 11:20:00,16.92,16.93,16.9,16.91,7600.0,12.4629,12.4703,12.4482,12.4555,7600.0
2012-06-05 11:25:00,16.9,16.91,16.89,16.89,18400.0,12.4482,12.4555,12.4408,12.4408,18400.0
2012-06-05 11:30:00,16.89,16.92,16.88,16.88,17400.0,12.4408,12.4629,12.4334,12.4334,17400.0
2012-06-05 11:35:00,16.87,16.91,16.84,16.85,49200.0,12.4261,12.4555,12.404,12.4113,49200.0
2012-06-05 11:40:00,16.85,16.86,16.83,16.84,26200.0,12.4113,12.4187,12.3966,12.404,26200.0
2012-06-05 11:45:00,16.83,16.86,16.82,16.84,24800.0,12.3966,12.4187,12.3892,12.404,24800.0
2012-06-05 11:50:00,16.83,16.83,16.8,16.81,20000.0,12.3966,12.3966,12.3745,12.3819,20000.0
2012-06-05 11:55:00,16.81,16.81,16.72,16.72,38600.0,12.3819,12.3819,12.3156,12.3156,38600.0
2012-06-05 12:00:00,16.73,16.83,16.73,16.81,48200.0,12.3229,12.3966,12.3229,12.3819,48200.0
2012-06-05 12:05:00,16.81,16.85,16.81,16.83,24200.0,12.3819,12.4113,12.3819,12.3966,24200.0
2012-06-05 12:10:00,16.82,16.85,16.8,16.8,106400.0,12.3892,12.4113,12.3745,12.3745,106400.0
2012-06-05 12:15:00,16.8,16.85,16.8,16.85,36600.0,12.3745,12.4113,12.3745,12.4113,36600.0
2012-06-05 12:20:00,16.83,16.85,16.8,16.81,49800.0,12.3966,12.4113,12.3745,12.3819,49800.0
2012-06-05 12:25:00,16.81,16.81,16.76,16.77,64200.0,12.3819,12.3819,12.345,12.3524,64200.0
2012-06-05 12:30:00,16.77,16.85,16.77,16.85,63800.0,12.3524,12.4113,12.3524,12.4113,63800.0
2012-06-05 12:35:00,16.84,16.84,16.81,16.82,99800.0,12.404,12.404,12.3819,12.3892,99800.0
2012-06-05 12:40:00,16.82,16.84,16.82,16.84,26000.0,12.3892,12.404,12.3892,12.404,26000.0
2012-06-05 12:45:00,16.85,16.86,16.84,16.84,70000.0,12.4113,12.4187,12.404,12.404,70000.0
2012-06-05 12:50:00,16.84,16.89,16.84,16.88,42800.0,12.404,12.4408,12.404,12.4334,42800.0
2012-06-05 12:55:00,16.88,16.91,16.87,16.91,22600.0,12.4334,12.4555,12.4261,12.4555,22600.0
2012-06-05 13:00:00,16.89,16.9,16.88,16.88,12400.0,12.4408,12.4482,12.4334,12.4334,12400.0
2012-06-05 13:05:00,16.89,16.9,16.88,16.88,11200.0,12.4408,12.4482,12.4334,12.4334,11200.0
2012-06-05 13:10:00,16.89,16.91,16.89,16.9,16800.0,12.4408,12.4555,12.4408,12.4482,16800.0
2012-06-05 13:15:00,16.9,16.9,16.88,16.89,21200.0,12.4482,12.4482,12.4334,12.4408,21200.0
2012-06-05 13:20:00,16.88,16.9,16.88,16.89,35400.0,12.4334,12.4482,12.4334,12.4408,35400.0
2012-06-05 13:25:00,16.89,16.92,16.89,16.92,24400.0,12.4408,12.4629,12.4408,12.4629,24400.0
2012-06-05 13:30:00,16.92,16.94,16.91,16.93,171600.0,12.4629,12.4776,12.4555,12.4703,171600.0
2012-06-05 13:35:00,16.93,17.0,16.93,16.98,73800.0,12.4703,12.5218,12.4703,12.5071,73800.0
2012-06-05 13:40:00,16.98,17.0,16.98,17.0,12000.0,12.5071,12.5218,12.5071,12.5218,12000.0
2012-06-05 13:45:00,17.0,17.0,16.99,17.0,14600.0,12.5218,12.5218,12.5145,12.5218,14600.0
2012-06-05 13:50:00,17.0,17.03,17.0,17.02,12600.0,12.5218,12.5439,12.5218,12.5366,12600.0
2012-06-05 13:55:00,17.01,17.01,17.0,17.0,19400.0,12.5292,12.5292,12.5218,12.5218,19400.0
2012-06-05 14:00:00,17.0,17.03,17.0,17.01,13800.0,12.5218,12.5439,12.5218,12.5292,13800.0
2012-06-05 14:05:00,17.02,17.04,17.0,17.03,16600.0,12.5366,12.5513,12.5218,12.5439,16600.0
2012-06-05 14:10:00,17.03,17.04,17.03,17.03,15600.0,12.5439,12.5513,12.5439,12.5439,15600.0
2012-06-05 14:15:00,17.03,17.05,17.03,17.04,15400.0,12.5439,12.5587,12.5439,12.5513,15400.0
2012-06-05 14:20:00,17.04,17.05,17.03,17.04,33800.0,12.5513,12.5587,12.5439,12.5513,33800.0
2012-06-05 14:25:00,17.04,17.05,17.03,17.03,14000.0,12.5513,12.5587,12.5439,12.5439,14000.0
2012-06-05 14:30:00,17.03,17.04,17.03,17.03,18200.0,12.5439,12.5513,12.5439,12.5439,18200.0
2012-06-05 14:35:00,17.03,17.04,17.0,17.0,15000.0,12.5439,12.5513,12.5218,12.5218,15000.0
2012-06-05 14:40:00,17.0,17.03,17.0,17.03,74200.0,12.5218,12.5439,12.5218,12.5439,74200.0
2012-06-05 14:45:00,17.03,17.06,17.03,17.05,59600.0,12.5439,12.566,12.5439,12.5587,59600.0
2012-06-05 14:50:00,17.05,17.06,17.05,17.06,25400.0,12.5587,12.566,12.5587,12.566,25400.0
2012-06-05 14:55:00,17.06,17.07,17.05,17.07,33600.0,12.566,12.5734,12.5587,12.5734,33600.0
2012-06-05 15:00:00,17.07,17.11,17.07,17.09,72200.0,12.5734,12.6028,12.5734,12.5881,72200.0
2012-06-05 15:05:00,17.09,17.09,17.08,17.09,69000.0,12.5881,12.5881,12.5807,12.5881,69000.0
2012-06-05 15:10:00,17.09,17.1,17.06,17.07,44800.0,12.5881,12.5955,12.566,12.5734,44800.0
2012-06-05 15:15:00,17.07,17.09,17.06,17.08,40400.0,12.5734,12.5881,12.566,12.5807,40400.0
2012-06-05 15:20:00,17.08,17.1,17.08,17.09,35600.0,12.5807,12.5955,12.5807,12.5881,35600.0
2012-06-05 15:25:00,17.1,17.11,17.08,17.08,67000.0,12.5955,12.6028,12.5807,12.5807,67000.0
2012-06-05 15:30:00,17.09,17.1,17.08,17.1,32400.0,12.5881,12.5955,12.5807,12.5955,32400.0
2012-06-05 15:35:00,17.1,17.13,17.1,17.13,60400.0,12.5955,12.6176,12.5955,12.6176,60400.0
2012-06-05 15:40:00,17.13,17.14,17.13,17.14,78000.0,12.6176,12.6249,12.6176,12.6249,78000.0
2012-06-05 15:45:00,17.14,17.17,17.13,17.16,75200.0,12.6249,12.647,12.6176,12.6397,75200.0
2012-06-05 15:50:00,17.16,17.18,17.16,17.18,96200.0,12.6397,12.6544,12.6397,12.6544,96200.0
2012-06-05 15:55:00,17.17,17.17,17.12,17.12,111800.0,12.647,12.647,12.6102,12.6102,111800.0
2012-06-06 09:30:00,17.2,17.36,17.2,17.27,40600.0,12.6691,12.787,12.6691,12.7207,40600.0
2012-06-06 09:35:00,17.28,17.35,17.28,17.3,10600.0,12.7281,12.7796,12.7281,12.7428,10600.0
2012-06-06 09:40:00,17.29,17.39,17.29,17.38,22600.0,12.7354,12.8091,12.7354,12.8017,22600.0
2012-06-06 09:45:00,17.41,17.43,17.36,17.39,21000.0,12.8238,12.8386,12.787,12.8091,21000.0
2012-06-06 09:50:00,17.39,17.47,17.39,17.46,14800.0,12.8091,12.868,12.8091,12.8606,14800.0
2012-06-06 09:55:00,17.45,17.45,17.36,17.38,27200.0,12.8533,12.8533,12.787,12.8017,27200.0
2012-06-06 10:00:00,17.4,17.4,17.3,17.3,43200.0,12.8165,12.8165,12.7428,12.7428,43200.0
2012-06-06 10:05:00,17.3,17.31,17.29,17.31,14200.0,12.7428,12.7502,12.7354,12.7502,14200.0
2012-06-06 10:10:00,17.31,17.32,17.29,17.32,22600.0,12.7502,12.7575,12.7354,12.7575,22600.0
2012-06-06 10:15:00,17.32,17.33,17.3,17.3,9000.0,12.7575,12.7649,12.7428,12.7428,9000.0
2012-06-06 10:20:00,17.3,17.31,17.23,17.24,24200.0,12.7428,12.7502,12.6912,12.6986,24200.0
2012-06-06 10:25:00,17.24,17.24,17.22,17.22,7800.0,12.6986,12.6986,12.6839,12.6839,7800.0
2012-06-06 10:30:00,17.22,17.3,17.22,17.29,16000.0,12.6839,12.7428,12.6839,12.7354,16000.0
2012-06-06 10:35:00,17.28,17.31,17.27,17.27,15800.0,12.7281,12.7502,12.7207,12.7207,15800.0
2012-06-06 10:40:00,17.27,17.28,17.25,17.25,16800.0,12.7207,12.7281,12.706,12.706,16800.0
2012-06-06 10:45:00,17.25,17.29,17.25,17.26,17000.0,12.706,12.7354,12.706,12.7133,17000.0
2012-06-06 10:50:00,17.27,17.28,17.25,17.25,2600.0,12.7207,12.7281,12.706,12.706,2600.0
2012-06-06 10:55:00,17.25,17.28,17.25,17.27,12200.0,12.706,12.7281,12.706,12.7207,12200.0
2012-06-06 11:00:00,17.28,17.3,17.25,17.27,61200.0,12.7281,12.7428,12.706,12.7207,61200.0
2012-06-06 11:05:00,17.26,17.28,17.22,17.23,113200.0,12.7133,12.7281,12.6839,12.6912,113200.0
2012-06-06 11:10:00,17.23,17.25,17.23,17.23,8400.0,12.6912,12.706,12.6912,12.6912,8400.0
2012-06-06 11:15:00,17.23,17.24,17.22,17.22,8000.0,12.6912,12.6986,12.6839,12.6839,8000.0
2012-06-06 11:20:00,17.22,17.24,17.21,17.21,29000.0,12.6839,12.6986,12.6765,12.6765,29000.0
2012-06-06 11:25:00,17.21,17.24,17.21,17.24,39400.0,12.6765,12.6986,12.6765,12.6986,39400.0
2012-06-06 11:30:00,17.24,17.24,17.2,17.22,8000.0,12.6986,12.6986,12.6691,12.6839,8000.0
2012-06-06 11:35:00,17.21,17.24,17.2,17.24,12200.0,12.6765,12.6986,12.6691,12.6986,12200.0
2012-06-06 11:40:00,17.24,17.29,17.23,17.29,11800.0,12.6986,12.7354,12.6912,12.7354,11800.0
2012-06-06 11:45:00,17.29,17.32,17.29,17.31,7200.0,12.7354,12.7575,12.7354,12.7502,7200.0
2012-06-06 11:50:00,17.31,17.32,17.3,17.31,4600.0,12.7502,12.7575,12.7428,12.7502,4600.0
2012-06-06 11:55:00,17.31,17.32,17.29,17.29,12800.0,12.7502,12.7575,12.7354,12.7354,12800.0
2012-06-06 12:00:00,17.31,17.32,17.28,17.29,17800.0,12.7502,12.7575,12.7281,12.7354,17800.0
2012-06-06 12:05:00,17.3,17.32,17.27,17.3,147800.0,12.7428,12.7575,12.7207,12.7428,147800.0
2012-06-06 12:10:00,17.29,17.32,17.29,17.31,7000.0,12.7354,12.7575,12.7354,12.7502,7000.0
2012-06-06 12:15:00,17.32,17.32,17.31,17.31,2800.0,12.7575,12.7575,12.7502,12.7502,2800.0
2012-06-06 12:20:00,17.31,17.33,17.29,17.32,5000.0,12.7502,12.7649,12.7354,12.7575,5000.0
2012-06-06 12:25:00,17.32,17.33,17.31,17.31,5200.0,12.7575,12.7649,12.7502,12.7502,5200.0
2012-06-06 12:30:00,17.31,17.35,17.31,17.34,6200.0,12.7502,12.7796,12.7502,12.7723,6200.0
2012-06-06 12:35:00,17.35,17.35,17.34,17.34,3800.0,12.7796,12.7796,12.7723,12.7723,3800.0
2012-06-06 12:40:00,17.34,17.36,17.34,17.36,5800.0,12.7723,12.787,12.7723,12.787,5800.0
2012-06-06 12:45:00,17.36,17.38,17.36,17.38,8600.0,12.787,12.8017,12.787,12.8017,8600.0
2012-06-06 12:50:00,17.38,17.4,17.38,17.4,24800.0,12.8017,12.8165,12.8017,12.8165,24800.0
2012-06-06 12:55:00,17.4,17.41,17.39,17.4,33600.0,12.8165,12.8238,12.8091,12.8165,33600.0
2012-06-06 13:00:00,17.4,17.4,17.39,17.39,15800.0,12.8165,12.8165,12.8091,12.8091,15800.0
2012-06-06 13:05:00,17.39,17.41,17.39,17.4,23600.0,12.8091,12.8238,12.8091,12.8165,23600.0
2012-06-06 13:10:00,17.4,17.4,17.36,17.36,53400.0,12.8165,12.8165,12.787,12.787,53400.0
2012-06-06 13:15:00,17.36,17.36,17.33,17.34,13000.0,12.787,12.787,12.7649,12.7723,13000.0
2012-06-06 13:20:00,17.34,17.34,17.3,17.3,29800.0,12.7723,12.7723,12.7428,12.7428,29800.0
2012-06-06 13:25:00,17.31,17.31,17.3,17.31,18200.0,12.7502,12.7502,12.7428,12.7502,18200.0
2012-06-06 13:30:00,17.31,17.33,17.29,17.32,13800.0,12.7502,12.7649,12.7354,12.7575,13800.0
2012-06-06 13:35:00,17.32,17.32,17.28,17.29,29200.0,12.7575,12.7575,12.7281,12.7354,29200.0
2012-06-06 13:40:00,17.29,17.29,17.27,17.27,14200.0,12.7354,12.7354,12.7207,12.7207,14200.0
2012-06-06 13:45:00,17.27,17.27,17.25,17.26,6800.0,12.7207,12.7207,12.706,12.7133,6800.0
2012-06-06 13:50:00,17.25,17.25,17.24,17.24,32200.0,12.706,12.706,12.6986,12.6986,32200.0
2012-06-06 13:55:00,17.24,17.24,17.2,17.2,21800.0,12.6986,12.6986,12.6691,12.6691,21800.0
2012-06-06 14:00:00,17.21,17.23,17.2,17.2,18000.0,12.6765,12.6912,12.6691,12.6691,18000.0
2012-06-06 14:05:00,17.2,17.21,17.17,17.17,40400.0,12.6691,12.6765,12.647,12.647,40400.0
2012-06-06 14:10:00,17.17,17.17,17.13,17.14,28600.0,12.647,12.647,12.6176,12.6249,28600.0
2012-06-06 14:15:00,17.14,17.18,17.12,17.18,34800.0,12.6249,12.6544,12.6102,12.6544,34800.0
2012-06-06 14:20:00,17.18,17.2,17.17,17.18,13800.0,12.6544,12.6691,12.647,12.6544,13800.0
2012-06-06 14:25:00,17.18,17.2,17.15,17.18,71800.0,12.6544,12.6691,12.6323,12.6544,71800.0
2012-06-06 14:30:00,17.18,17.2,17.16,17.17,95200.0,12.6544,12.6691,12.6397,12.647,95200.0
2012-06-06 14:35:00,17.17,17.17,17.1,17.11,161800.0,12.647,12.647,12.5955,12.6028,161800.0
2012-06-06 14:40:00,17.11,17.14,17.11,17.14,19000.0,12.6028,12.6249,12.6028,12.6249,19000.0
2012-06-06 14:45:00,17.14,17.16,17.13,17.14,36400.0,12.6249,12.6397,12.6176,12.6249,36400.0
2012-06-06 14:50:00,17.14,17.14,17.1,17.11,21800.0,12.6249,12.6249,12.5955,12.6028,21800.0
2012-06-06 14:55:00,17.1,17.15,17.1,17.1,64600.0,12.5955,12.6323,12.5955,12.5955,64600.0
2012-06-06 15:00:00,17.11,17.15,17.1,17.13,40600.0,12.6028,12.6323,12.5955,12.6176,40600.0
2012-06-06 15:05:00,17.14,17.14,17.12,17.13,42200.0,12.6249,12.6249,12.6102,12.6176,42200.0
2012-06-06 15:10:00,17.13,17.15,17.11,17.14,47200.0,12.6176,12.6323,12.6028,12.6249,47200.0
2012-06-06 15:15:00,17.14,17.14,17.11,17.11,41200.0,12.6249,12.6249,12.6028,12.6028,41200.0
2012-06-06 15:20:00,17.11,17.13,17.1,17.12,34800.0,12.6028,12.6176,12.5955,12.6102,34800.0
2012-06-06 15:25:00,17.11,17.13,17.11,17.13,26200.0,12.6028,12.6176,12.6028,12.6176,26200.0
2012-06-06 15:30:00,17.13,17.16,17.13,17.16,36000.0,12.6176,12.6397,12.6176,12.6397,36000.0
2012-06-06 15:35:00,17.16,17.18,17.15,17.15,57800.0,12.6397,12.6544,12.6323,12.6323,57800.0
2012-06-06 15:40:00,17.15,17.19,17.14,17.18,48400.0,12.6323,12.6618,12.6249,12.6544,48400.0
2012-06-06 15:45:00,17.2,17.25,17.19,17.23,95400.0,12.6691,12.706,12.6618,12.6912,95400.0
2012-06-06 15:50:00,17.23,17.27,17.23,17.26,117400.0,12.6912,12.7207,12.6912,12.7133,117400.0
2012-06-06 15:55:00,17.26,17.27,17.18,17.26,221800.0,12.7133,12.7207,12.6544,12.7133,221800.0
2012-06-07 09:30:00,17.43,17.52,17.43,17.47,48800.0,12.8386,12.9048,12.8386,12.868,48800.0
2012-06-07 09:35:00,17.47,17.56,17.47,17.55,10800.0,12.868,12.9343,12.868,12.9269,10800.0
2012-06-07 09:40:00,17.57,17.59,17.53,17.57,26600.0,12.9417,12.9564,12.9122,12.9417,26600.0
2012-06-07 09:45:00,17.58,17.59,17.53,17.54,12000.0,12.949,12.9564,12.9122,12.9196,12000.0
2012-06-07 09:50:00,17.55,17.55,17.49,17.54,13800.0,12.9269,12.9269,12.8827,12.9196,13800.0
2012-06-07 09:55:00,17.53,17.53,17.46,17.46,13800.0,12.9122,12.9122,12.8606,12.8606,13800.0
2012-06-07 10:00:00,17.45,17.47,17.39,17.41,34800.0,12.8533,12.868,12.8091,12.8238,34800.0
2012-06-07 10:05:00,17.41,17.42,17.36,17.36,40800.0,12.8238,12.8312,12.787,12.787,40800.0
2012-06-07 10:10:00,17.36,17.37,17.36,17.36,34600.0,12.787,12.7944,12.787,12.787,34600.0
2012-06-07 10:15:00,17.36,17.37,17.36,17.36,37600.0,12.787,12.7944,12.787,12.787,37600.0
2012-06-07 10:20:00,17.36,17.41,17.33,17.4,47000.0,12.787,12.8238,12.7649,12.8165,47000.0
2012-06-07 10:25:00,17.4,17.43,17.38,17.43,33200.0,12.8165,12.8386,12.8017,12.8386,33200.0
2012-06-07 10:30:00,17.43,17.43,17.38,17.39,24600.0,12.8386,12.8386,12.8017,12.8091,24600.0
2012-06-07 10:35:00,17.37,17.37,17.33,17.33,33800.0,12.7944,12.7944,12.7649,12.7649,33800.0
2012-06-07 10:40:00,17.32,17.32,17.29,17.29,35400.0,12.7575,12.7575,12.7354,12.7354,35400.0
2012-06-07 10:45:00,17.29,17.29,17.26,17.26,33000.0,12.7354,12.7354,12.7133,12.7133,33000.0
2012-06-07 10:50:00,17.26,17.26,17.23,17.26,64400.0,12.7133,12.7133,12.6912,12.7133,64400.0
2012-06-07 10:55:00,17.25,17.28,17.24,17.28,29200.0,12.706,12.7281,12.6986,12.7281,29200.0
2012-06-07 11:00:00,17.28,17.33,17.28,17.32,31000.0,12.7281,12.7649,12.7281,12.7575,31000.0
2012-06-07 11:05:00,17.33,17.35,17.32,17.33,118000.0,12.7649,12.7796,12.7575,12.7649,118000.0
2012-06-07 11:10:00,17.33,17.35,17.32,17.33,136200.0,12.7649,12.7796,12.7575,12.7649,136200.0
2012-06-07 11:15:00,17.33,17.35,17.3,17.31,110800.0,12.7649,12.7796,12.7428,12.7502,110800.0
2012-06-07 11:20:00,17.31,17.31,17.25,17.25,130000.0,12.7502,12.7502,12.706,12.706,130000.0
2012-06-07 11:25:00,17.25,17.26,17.24,17.24,20200.0,12.706,12.7133,12.6986,12.6986,20200.0
2012-06-07 11:30:00,17.24,17.24,17.23,17.24,5400.0,12.6986,12.6986,12.6912,12.6986,5400.0
2012-06-07 11:35:00,17.24,17.29,17.24,17.28,6800.0,12.6986,12.7354,12.6986,12.7281,6800.0
2012-06-07 11:40:00,17.28,17.3,17.28,17.29,7600.0,12.7281,12.7428,12.7281,12.7354,7600.0
2012-06-07 11:45:00,17.29,17.31,17.28,17.31,11800.0,12.7354,12.7502,12.7281,12.7502,11800.0
2012-06-07 11:50:00,17.31,17.34,17.31,17.34,8600.0,12.7502,12.7723,12.7502,12.7723,8600.0
2012-06-07 11:55:00,17.34,17.34,17.33,17.34,3000.0,12.7723,12.7723,12.7649,12.7723,3000.0
2012-06-07 12:00:00,17.34,17.34,17.31,17.33,11000.0,12.7723,12.7723,12.7502,12.7649,11000.0
2012-06-07 12:05:00,17.33,17.34,17.32,17.34,28000.0,12.7649,12.7723,12.7575,12.7723,28000.0
2012-06-07 12:10:00,17.34,17.38,17.34,17.37,16000.0,12.7723,12.8017,12.7723,12.7944,16000.0
2012-06-07 12:15:00,17.38,17.41,17.36,17.36,11000.0,12.8017,12.8238,12.787,12.787,11000.0
2012-06-07 12:20:00,17.36,17.43,17.36,17.38,43600.0,12.787,12.8386,12.787,12.8017,43600.0
2012-06-07 12:25:00,17.37,17.4,17.36,17.39,11400.0,12.7944,12.8165,12.787,12.8091,11400.0
2012-06-07 12:30:00,17.4,17.41,17.39,17.41,15600.0,12.8165,12.8238,12.8091,12.8238,15600.0
2012-06-07 12:35:00,17.41,17.43,17.41,17.43,5800.0,12.8238,12.8386,12.8238,12.8386,5800.0
2012-06-07 12:40:00,17.43,17.47,17.42,17.45,82400.0,12.8386,12.868,12.8312,12.8533,82400.0
2012-06-07 12:45:00,17.45,17.45,17.41,17.41,21400.0,12.8533,12.8533,12.8238,12.8238,21400.0
2012-06-07 12:50:00,17.4,17.43,17.4,17.42,105800.0,12.8165,12.8386,12.8165,12.8312,105800.0
2012-06-07 12:55:00,17.43,17.43,17.39,17.4,18400.0,12.8386,12.8386,12.8091,12.8165,18400.0
2012-06-07 13:00:00,17.4,17.4,17.38,17.39,10600.0,12.8165,12.8165,12.8017,12.8091,10600.0
2012-06-07 13:05:00,17.39,17.39,17.38,17.38,12400.0,12.8091,12.8091,12.8017,12.8017,12400.0
2012-06-07 13:10:00,17.38,17.42,17.37,17.38,31800.0,12.8017,12.8312,12.7944,12.8017,31800.0
2012-06-07 13:15:00,17.36,17.39,17.36,17.39,33200.0,12.787,12.8091,12.787,12.8091,33200.0
2012-06-07 13:20:00,17.39,17.41,17.38,17.4,53400.0,12.8091,12.8238,12.8017,12.8165,53400.0
2012-06-07 13:25:00,17.41,17.42,17.4,17.4,112000.0,12.8238,12.8312,12.8165,12.8165,112000.0
2012-06-07 13:30:00,17.4,17.4,17.39,17.39,17000.0,12.8165,12.8165,12.8091,12.8091,17000.0
2012-06-07 13:35:00,17.4,17.4,17.38,17.38,7800.0,12.8165,12.8165,12.8017,12.8017,7800.0
2012-06-07 13:40:00,17.38,17.39,17.37,17.38,11400.0,12.8017,12.8091,12.7944,12.8017,11400.0
2012-06-07 13:45:00,17.38,17.38,17.36,17.36,4000.0,12.8017,12.8017,12.787,12.787,4000.0
2012-06-07 13:50:00,17.36,17.36,17.32,17.32,14000.0,12.787,12.787,12.7575,12.7575,14000.0
2012-06-07 13:55:00,17.32,17.32,17.31,17.31,11800.0,12.7575,12.7575,12.7502,12.7502,11800.0
2012-06-07 14:00:00,17.3,17.33,17.3,17.33,13000.0,12.7428,12.7649,12.7428,12.7649,13000.0
2012-06-07 14:05:00,17.32,17.32,17.3,17.3,14800.0,12.7575,12.7575,12.7428,12.7428,14800.0
2012-06-07 14:10:00,17.3,17.33,17.3,17.32,6000.0,12.7428,12.7649,12.7428,12.7575,6000.0
2012-06-07 14:15:00,17.32,17.36,17.32,17.35,19200.0,12.7575,12.787,12.7575,12.7796,19200.0
2012-06-07 14:20:00,17.35,17.36,17.34,17.34,12600.0,12.7796,12.787,12.7723,12.7723,12600.0
2012-06-07 14:25:00,17.34,17.34,17.32,17.32,8400.0,12.7723,12.7723,12.7575,12.7575,8400.0
2012-06-07 14:30:00,17.32,17.34,17.32,17.32,14000.0,12.7575,12.7723,12.7575,12.7575,14000.0
2012-06-07 14:35:00,17.33,17.36,17.33,17.36,12800.0,12.7649,12.787,12.7649,12.787,12800.0
2012-06-07 14:40:00,17.36,17.36,17.34,17.34,21400.0,12.787,12.787,12.7723,12.7723,21400.0
2012-06-07 14:45:00,17.34,17.35,17.33,17.35,15200.0,12.7723,12.7796,12.7649,12.7796,15200.0
2012-06-07 14:50:00,17.35,17.38,17.34,17.38,44200.0,12.7796,12.8017,12.7723,12.8017,44200.0
2012-06-07 14:55:00,17.38,17.39,17.36,17.36,13800.0,12.8017,12.8091,12.787,12.787,13800.0
2012-06-07 15:00:00,17.36,17.39,17.36,17.36,39200.0,12.787,12.8091,12.787,12.787,39200.0
2012-06-07 15:05:00,17.36,17.36,17.34,17.36,17600.0,12.787,12.787,12.7723,12.787,17600.0
2012-06-07 15:10:00,17.36,17.39,17.36,17.38,23000.0,12.787,12.8091,12.787,12.8017,23000.0
2012-06-07 15:15:00,17.38,17.39,17.32,17.32,63800.0,12.8017,12.8091,12.7575,12.7575,63800.0
2012-06-07 15:20:00,17.33,17.34,17.3,17.33,23200.0,12.7649,12.7723,12.7428,12.7649,23200.0
2012-06-07 15:25:00,17.34,17.36,17.33,17.34,51000.0,12.7723,12.787,12.7649,12.7723,51000.0
2012-06-07 15:30:00,17.34,17.35,17.3,17.32,38600.0,12.7723,12.7796,12.7428,12.7575,38600.0
2012-06-07 15:35:00,17.32,17.32,17.24,17.24,61400.0,12.7575,12.7575,12.6986,12.6986,61400.0
2012-06-07 15:40:00,17.24,17.28,17.22,17.24,49800.0,12.6986,12.7281,12.6839,12.6986,49800.0
2012-06-07 15:45:00,17.24,17.25,17.22,17.22,74200.0,12.6986,12.706,12.6839,12.6839,74200.0
2012-06-07 15:50:00,17.22,17.22,17.17,17.18,128000.0,12.6839,12.6839,12.647,12.6544,128000.0
2012-06-07 15:55:00,17.18,17.22,17.17,17.21,185000.0,12.6544,12.6839,12.647,12.6765,185000.0
2012-06-08 09:30:00,17.19,17.27,17.15,17.15,18000.0,12.6618,12.7207,12.6323,12.6323,18000.0
2012-06-08 09:35:00,17.15,17.18,17.13,17.13,8000.0,12.6323,12.6544,12.6176,12.6176,8000.0
2012-06-08 09:40:00,17.11,17.13,17.1,17.13,10400.0,12.6028,12.6176,12.5955,12.6176,10400.0
2012-06-08 09:45:00,17.14,17.2,17.12,17.18,6800.0,12.6249,12.6691,12.6102,12.6544,6800.0
2012-06-08 09:50:00,17.18,17.2,17.15,17.2,9600.0,12.6544,12.6691,12.6323,12.6691,9600.0
2012-06-08 09:55:00,17.22,17.23,17.2,17.2,3600.0,12.6839,12.6912,12.6691,12.6691,3600.0
2012-06-08 10:00:00,17.21,17.25,17.2,17.24,9800.0,12.6765,12.706,12.6691,12.6986,9800.0
2012-06-08 10:05:00,17.24,17.28,17.23,17.23,9200.0,12.6986,12.7281,12.6912,12.6912,9200.0
2012-06-08 10:10:00,17.22,17.22,17.18,17.18,5000.0,12.6839,12.6839,12.6544,12.6544,5000.0
2012-06-08 10:15:00,17.18,17.22,17.18,17.2,13600.0,12.6544,12.6839,12.6544,12.6691,13600.0
2012-06-08 10:20:00,17.19,17.19,17.16,17.16,3400.0,12.6618,12.6618,12.6397,12.6397,3400.0
2012-06-08 10:25:00,17.17,17.23,17.17,17.21,11000.0,12.647,12.6912,12.647,12.6765,11000.0
2012-06-08 10:30:00,17.21,17.25,17.21,17.25,6800.0,12.6765,12.706,12.6765,12.706,6800.0
2012-06-08 10:35:00,17.25,17.27,17.24,17.24,18000.0,12.706,12.7207,12.6986,12.6986,18000.0
2012-06-08 10:40:00,17.25,17.27,17.21,17.25,18600.0,12.706,12.7207,12.6765,12.706,18600.0
2012-06-08 10:45:00,17.25,17.31,17.25,17.29,24400.0,12.706,12.7502,12.706,12.7354,24400.0
2012-06-08 10:50:00,17.29,17.3,17.28,17.29,16800.0,12.7354,12.7428,12.7281,12.7354,16800.0
2012-06-08 10:55:00,17.3,17.34,17.3,17.33,17200.0,12.7428,12.7723,12.7428,12.7649,17200.0
2012-06-08 11:00:00,17.33,17.38,17.33,17.38,73800.0,12.7649,12.8017,12.7649,12.8017,73800.0
2012-06-08 11:05:00,17.38,17.39,17.32,17.33,59600.0,12.8017,12.8091,12.7575,12.7649,59600.0
2012-06-08 11:10:00,17.33,17.33,17.3,17.31,16000.0,12.7649,12.7649,12.7428,12.7502,16000.0
2012-06-08 11:15:00,17.31,17.31,17.28,17.29,12600.0,12.7502,12.7502,12.7281,12.7354,12600.0
2012-06-08 11:20:00,17.29,17.34,17.28,17.34,19800.0,12.7354,12.7723,12.7281,12.7723,19800.0
2012-06-08 11:25:00,17.33,17.33,17.3,17.31,9000.0,12.7649,12.7649,12.7428,12.7502,9000.0
2012-06-08 11:30:00,17.31,17.33,17.3,17.3,18000.0,12.7502,12.7649,12.7428,12.7428,18000.0
2012-06-08 11:35:00,17.3,17.31,17.29,17.31,13400.0,12.7428,12.7502,12.7354,12.7502,13400.0
2012-06-08 11:40:00,17.31,17.32,17.31,17.32,14000.0,12.7502,12.7575,12.7502,12.7575,14000.0
2012-06-08 11:45:00,17.32,17.33,17.32,17.33,16600.0,12.7575,12.7649,12.7575,12.7649,16600.0
2012-06-08 11:50:00,17.32,17.32,17.29,17.3,14800.0,12.7575,12.7575,12.7354,12.7428,14800.0
2012-06-08 11:55:00,17.29,17.29,17.25,17.26,16400.0,12.7354,12.7354,12.706,12.7133,16400.0
2012-06-08 12:00:00,17.27,17.27,17.25,17.27,29600.0,12.7207,12.7207,12.706,12.7207,29600.0
2012-06-08 12:05:00,17.27,17.32,17.27,17.3,44600.0,12.7207,12.7575,12.7207,12.7428,44600.0
2012-06-08 12:10:00,17.3,17.32,17.3,17.31,14600.0,12.7428,12.7575,12.7428,12.7502,14600.0
2012-06-08 12:15:00,17.31,17.31,17.29,17.31,3800.0,12.7502,12.7502,12.7354,12.7502,3800.0
2012-06-08 12:20:00,17.31,17.31,17.28,17.29,25800.0,12.7502,12.7502,12.7281,12.7354,25800.0
2012-06-08 12:25:00,17.3,17.32,17.3,17.32,13600.0,12.7428,12.7575,12.7428,12.7575,13600.0
2012-06-08 12:30:00,17.32,17.37,17.32,17.36,25400.0,12.7575,12.7944,12.7575,12.787,25400.0
2012-06-08 12:35:00,17.36,17.38,17.36,17.38,23200.0,12.787,12.8017,12.787,12.8017,23200.0
2012-06-08 12:40:00,17.38,17.42,17.38,17.4,18600.0,12.8017,12.8312,12.8017,12.8165,18600.0
2012-06-08 12:45:00,17.4,17.41,17.38,17.41,25000.0,12.8165,12.8238,12.8017,12.8238,25000.0
2012-06-08 12:50:00,17.41,17.42,17.4,17.42,17800.0,12.8238,12.8312,12.8165,12.8312,17800.0
2012-06-08 12:55:00,17.42,17.45,17.42,17.45,19400.0,12.8312,12.8533,12.8312,12.8533,19400.0
2012-06-08 13:00:00,17.45,17.48,17.45,17.47,21800.0,12.8533,12.8754,12.8533,12.868,21800.0
2012-06-08 13:05:00,17.47,17.5,17.47,17.5,21600.0,12.868,12.8901,12.868,12.8901,21600.0
2012-06-08 13:10:00,17.5,17.5,17.48,17.49,15600.0,12.8901,12.8901,12.8754,12.8827,15600.0
2012-06-08 13:15:00,17.49,17.5,17.48,17.5,27000.0,12.8827,12.8901,12.8754,12.8901,27000.0
2012-06-08 13:20:00,17.5,17.52,17.5,17.52,44800.0,12.8901,12.9048,12.8901,12.9048,44800.0
2012-06-08 13:25:00,17.52,17.52,17.5,17.5,101800.0,12.9048,12.9048,12.8901,12.8901,101800.0
2012-06-08 13:30:00,17.5,17.53,17.5,17.52,51000.0,12.8901,12.9122,12.8901,12.9048,51000.0
2012-06-08 13:35:00,17.52,17.54,17.5,17.52,28000.0,12.9048,12.9196,12.8901,12.9048,28000.0
2012-06-08 13:40:00,17.52,17.54,17.52,17.53,24000.0,12.9048,12.9196,12.9048,12.9122,24000.0
2012-06-08 13:45:00,17.53,17.6,17.53,17.58,119000.0,12.9122,12.9638,12.9122,12.949,119000.0
2012-06-08 13:50:00,17.58,17.61,17.56,17.58,67600.0,12.949,12.9711,12.9343,12.949,67600.0
2012-06-08 13:55:00,17.58,17.58,17.56,17.57,30800.0,12.949,12.949,12.9343,12.9417,30800.0
2012-06-08 14:00:00,17.57,17.57,17.54,17.55,41600.0,12.9417,12.9417,12.9196,12.9269,41600.0
2012-06-08 14:05:00,17.55,17.57,17.55,17.57,45000.0,12.9269,12.9417,12.9269,12.9417,45000.0
2012-06-08 14:10:00,17.58,17.58,17.56,17.58,35200.0,12.949,12.949,12.9343,12.949,35200.0
2012-06-08 14:15:00,17.58,17.58,17.56,17.56,33200.0,12.949,12.949,12.9343,12.9343,33200.0
2012-06-08 14:20:00,17.56,17.56,17.54,17.55,30400.0,12.9343,12.9343,12.9196,12.9269,30400.0
2012-06-08 14:25:00,17.55,17.55,17.54,17.54,21800.0,12.9269,12.9269,12.9196,12.9196,21800.0
2012-06-08 14:30:00,17.55,17.56,17.54,17.56,35400.0,12.9269,12.9343,12.9196,12.9343,35400.0
2012-06-08 14:35:00,17.56,17.6,17.56,17.59,42800.0,12.9343,12.9638,12.9343,12.9564,42800.0
2012-06-08 14:40:00,17.59,17.61,17.59,17.61,42200.0,12.9564,12.9711,12.9564,12.9711,42200.0
2012-06-08 14:45:00,17.61,17.61,17.59,17.59,23800.0,12.9711,12.9711,12.9564,12.9564,23800.0
2012-06-08 14:50:00,17.59,17.61,17.58,17.61,28400.0,12.9564,12.9711,12.949,12.9711,28400.0
2012-06-08 14:55:00,17.61,17.61,17.59,17.6,32600.0,12.9711,12.9711,12.9564,12.9638,32600.0
2012-06-08 15:00:00,17.6,17.6,17.58,17.6,41800.0,12.9638,12.9638,12.949,12.9638,41800.0
2012-06-08 15:05:00,17.59,17.6,17.58,17.58,34600.0,12.9564,12.9638,12.949,12.949,34600.0
2012-06-08 15:10:00,17.57,17.61,17.57,17.59,29400.0,12.9417,12.9711,12.9417,12.9564,29400.0
2012-06-08 15:15:00,17.59,17.59,17.57,17.58,30800.0,12.9564,12.9564,12.9417,12.949,30800.0
2012-06-08 15:20:00,17.58,17.6,17.58,17.58,38200.0,12.949,12.9638,12.949,12.949,38200.0
2012-06-08 15:25:00,17.58,17.59,17.56,17.56,44000.0,12.949,12.9564,12.9343,12.9343,44000.0
2012-06-08 15:30:00,17.56,17.58,17.55,17.56,51200.0,12.9343,12.949,12.9269,12.9343,51200.0
2012-06-08 15:35:00,17.56,17.56,17.55,17.55,37000.0,12.9343,12.9343,12.9269,12.9269,37000.0
2012-06-08 15:40:00,17.56,17.58,17.54,17.54,45000.0,12.9343,12.949,12.9196,12.9196,45000.0
2012-06-08 15:45:00,17.55,17.61,17.55,17.6,97000.0,12.9269,12.9711,12.9269,12.9638,97000.0
2012-06-08 15:50:00,17.6,17.61,17.58,17.6,90800.0,12.9638,12.9711,12.949,12.9638,90800.0
2012-06-08 15:55:00,17.61,17.61,17.6,17.61,184800.0,12.9711,12.9711,12.9638,12.9711,184800.0
2012-06-11 09:30:00,17.76,17.8,17.62,17.65,25800.0,13.0816,13.1111,12.9785,13.0006,25800.0
2012-06-11 09:35:00,17.64,17.64,17.55,17.55,4800.0,12.9932,12.9932,12.9269,12.9269,4800.0
2012-06-11 09:40:00,17.55,17.56,17.52,17.53,30600.0,12.9269,12.9343,12.9048,12.9122,30600.0
2012-06-11 09:45:00,17.53,17.61,17.53,17.6,19200.0,12.9122,12.9711,12.9122,12.9638,19200.0
2012-06-11 09:50:00,17.59,17.61,17.57,17.59,6200.0,12.9564,12.9711,12.9417,12.9564,6200.0
2012-06-11 09:55:00,17.59,17.6,17.54,17.54,10200.0,12.9564,12.9638,12.9196,12.9196,10200.0
2012-06-11 10:00:00,17.54,17.56,17.5,17.51,44600.0,12.9196,12.9343,12.8901,12.8975,44600.0
2012-06-11 10:05:00,17.52,17.52,17.44,17.46,39400.0,12.9048,12.9048,12.8459,12.8606,39400.0
2012-06-11 10:10:00,17.45,17.46,17.44,17.45,26200.0,12.8533,12.8606,12.8459,12.8533,26200.0
2012-06-11 10:15:00,17.46,17.49,17.45,17.47,31800.0,12.8606,12.8827,12.8533,12.868,31800.0
2012-06-11 10:20:00,17.46,17.52,17.4,17.41,120400.0,12.8606,12.9048,12.8165,12.8238,120400.0
2012-06-11 10:25:00,17.41,17.41,17.36,17.38,104000.0,12.8238,12.8238,12.787,12.8017,104000.0
2012-06-11 10:30:00,17.38,17.43,17.36,17.43,24000.0,12.8017,12.8386,12.787,12.8386,24000.0
2012-06-11 10:35:00,17.43,17.5,17.43,17.49,18200.0,12.8386,12.8901,12.8386,12.8827,18200.0
2012-06-11 10:40:00,17.49,17.5,17.42,17.43,13000.0,12.8827,12.8901,12.8312,12.8386,13000.0
2012-06-11 10:45:00,17.43,17.43,17.39,17.39,5600.0,12.8386,12.8386,12.8091,12.8091,5600.0
2012-06-11 10:50:00,17.38,17.38,17.36,17.36,5800.0,12.8017,12.8017,12.787,12.787,5800.0
2012-06-11 10:55:00,17.35,17.35,17.3,17.32,14200.0,12.7796,12.7796,12.7428,12.7575,14200.0
2012-06-11 11:00:00,17.31,17.31,17.28,17.3,9800.0,12.7502,12.7502,12.7281,12.7428,9800.0
2012-06-11 11:05:00,17.29,17.41,17.29,17.4,47800.0,12.7354,12.8238,12.7354,12.8165,47800.0
2012-06-11 11:10:00,17.4,17.44,17.4,17.43,44400.0,12.8165,12.8459,12.8165,12.8386,44400.0
2012-06-11 11:15:00,17.43,17.5,17.42,17.47,88200.0,12.8386,12.8901,12.8312,12.868,88200.0
2012-06-11 11:20:00,17.46,17.5,17.45,17.49,89800.0,12.8606,12.8901,12.8533,12.8827,89800.0
2012-06-11 11:25:00,17.48,17.5,17.47,17.47,11000.0,12.8754,12.8901,12.868,12.868,11000.0
2012-06-11 11:30:00,17.46,17.48,17.43,17.48,11000.0,12.8606,12.8754,12.8386,12.8754,11000.0
2012-06-11 11:35:00,17.46,17.46,17.45,17.46,7400.0,12.8606,12.8606,12.8533,12.8606,7400.0
2012-06-11 11:40:00,17.46,17.47,17.39,17.39,10600.0,12.8606,12.868,12.8091,12.8091,10600.0
2012-06-11 11:45:00,17.39,17.39,17.37,17.37,8600.0,12.8091,12.8091,12.7944,12.7944,8600.0
2012-06-11 11:50:00,17.38,17.38,17.3,17.3,11200.0,12.8017,12.8017,12.7428,12.7428,11200.0
2012-06-11 11:55:00,17.29,17.35,17.28,17.35,22400.0,12.7354,12.7796,12.7281,12.7796,22400.0
2012-06-11 12:00:00,17.34,17.35,17.32,17.32,5600.0,12.7723,12.7796,12.7575,12.7575,5600.0
2012-06-11 12:05:00,17.33,17.35,17.32,17.34,19800.0,12.7649,12.7796,12.7575,12.7723,19800.0
2012-06-11 12:10:00,17.33,17.34,17.28,17.29,20200.0,12.7649,12.7723,12.7281,12.7354,20200.0
2012-06-11 12:15:00,17.28,17.28,17.26,17.26,5600.0,12.7281,12.7281,12.7133,12.7133,5600.0
2012-06-11 12:20:00,17.26,17.27,17.25,17.25,8800.0,12.7133,12.7207,12.706,12.706,8800.0
2012-06-11 12:25:00,17.25,17.26,17.24,17.25,12000.0,12.706,12.7133,12.6986,12.706,12000.0
2012-06-11 12:30:00,17.25,17.27,17.25,17.26,10600.0,12.706,12.7207,12.706,12.7133,10600.0
2012-06-11 12:35:00,17.26,17.28,17.26,17.28,17200.0,12.7133,12.7281,12.7133,12.7281,17200.0
2012-06-11 12:40:00,17.27,17.28,17.25,17.27,5200.0,12.7207,12.7281,12.706,12.7207,5200.0
2012-06-11 12:45:00,17.27,17.29,17.27,17.29,9200.0,12.7207,12.7354,12.7207,12.7354,9200.0
2012-06-11 12:50:00,17.28,17.29,17.27,17.27,8400.0,12.7281,12.7354,12.7207,12.7207,8400.0
2012-06-11 12:55:00,17.26,17.26,17.22,17.24,7800.0,12.7133,12.7133,12.6839,12.6986,7800.0
2012-06-11 13:00:00,17.24,17.28,17.24,17.28,32800.0,12.6986,12.7281,12.6986,12.7281,32800.0
2012-06-11 13:05:00,17.28,17.29,17.28,17.28,15000.0,12.7281,12.7354,12.7281,12.7281,15000.0
2012-06-11 13:10:00,17.28,17.32,17.27,17.32,38800.0,12.7281,12.7575,12.7207,12.7575,38800.0
2012-06-11 13:15:00,17.31,17.32,17.29,17.31,12000.0,12.7502,12.7575,12.7354,12.7502,12000.0
2012-06-11 13:20:00,17.31,17.33,17.31,17.33,49400.0,12.7502,12.7649,12.7502,12.7649,49400.0
2012-06-11 13:25:00,17.33,17.34,17.32,17.34,25400.0,12.7649,12.7723,12.7575,12.7723,25400.0
2012-06-11 13:30:00,17.33,17.34,17.32,17.33,54000.0,12.7649,12.7723,12.7575,12.7649,54000.0
2012-06-11 13:35:00,17.33,17.36,17.32,17.35,39400.0,12.7649,12.787,12.7575,12.7796,39400.0
2012-06-11 13:40:00,17.34,17.36,17.33,17.33,26600.0,12.7723,12.787,12.7649,12.7649,26600.0
2012-06-11 13:45:00,17.32,17.33,17.27,17.27,5000.0,12.7575,12.7649,12.7207,12.7207,5000.0
2012-06-11 13:50:00,17.27,17.3,17.27,17.29,5400.0,12.7207,12.7428,12.7207,12.7354,5400.0
2012-06-11 13:55:00,17.29,17.29,17.27,17.29,7800.0,12.7354,12.7354,12.7207,12.7354,7800.0
2012-06-11 14:00:00,17.28,17.28,17.21,17.22,18800.0,12.7281,12.7281,12.6765,12.6839,18800.0
2012-06-11 14:05:00,17.22,17.25,17.22,17.24,14400.0,12.6839,12.706,12.6839,12.6986,14400.0
2012-06-11 14:10:00,17.24,17.24,17.22,17.22,14200.0,12.6986,12.6986,12.6839,12.6839,14200.0
2012-06-11 14:15:00,17.23,17.23,17.17,17.19,15000.0,12.6912,12.6912,12.647,12.6618,15000.0
2012-06-11 14:20:00,17.19,17.25,17.18,17.25,33400.0,12.6618,12.706,12.6544,12.706,33400.0
2012-06-11 14:25:00,17.25,17.26,17.25,17.25,22800.0,12.706,12.7133,12.706,12.706,22800.0
2012-06-11 14:30:00,17.25,17.29,17.25,17.28,18800.0,12.706,12.7354,12.706,12.7281,18800.0
2012-06-11 14:35:00,17.28,17.28,17.24,17.25,20600.0,12.7281,12.7281,12.6986,12.706,20600.0
2012-06-11 14:40:00,17.25,17.28,17.25,17.27,15400.0,12.706,12.7281,12.706,12.7207,15400.0
2012-06-11 14:45:00,17.26,17.27,17.25,17.25,14200.0,12.7133,12.7207,12.706,12.706,14200.0
2012-06-11 14:50:00,17.25,17.25,17.24,17.24,27000.0,12.706,12.706,12.6986,12.6986,27000.0
2012-06-11 14:55:00,17.24,17.28,17.23,17.25,23600.0,12.6986,12.7281,12.6912,12.706,23600.0
2012-06-11 15:00:00,17.25,17.26,17.22,17.22,13000.0,12.706,12.7133,12.6839,12.6839,13000.0
2012-06-11 15:05:00,17.22,17.23,17.19,17.19,20800.0,12.6839,12.6912,12.6618,12.6618,20800.0
2012-06-11 15:10:00,17.18,17.21,17.15,17.18,33400.0,12.6544,12.6765,12.6323,12.6544,33400.0
2012-06-11 15:15:00,17.17,17.18,17.14,17.14,34800.0,12.647,12.6544,12.6249,12.6249,34800.0
2012-06-11 15:20:00,17.14,17.14,17.11,17.11,19200.0,12.6249,12.6249,12.6028,12.6028,19200.0
2012-06-11 15:25:00,17.11,17.12,17.08,17.1,27800.0,12.6028,12.6102,12.5807,12.5955,27800.0
2012-06-11 15:30:00,17.1,17.25,17.1,17.21,277600.0,12.5955,12.706,12.5955,12.6765,277600.0
2012-06-11 15:35:00,17.2,17.29,17.18,17.26,200600.0,12.6691,12.7354,12.6544,12.7133,200600.0
2012-06-11 15:40:00,17.27,17.33,17.25,17.27,92600.0,12.7207,12.7649,12.706,12.7207,92600.0
2012-06-11 15:45:00,17.27,17.27,17.18,17.23,118400.0,12.7207,12.7207,12.6544,12.6912,118400.0
2012-06-11 15:50:00,17.23,17.23,17.17,17.18,131200.0,12.6912,12.6912,12.647,12.6544,131200.0
2012-06-11 15:55:00,17.18,17.23,17.16,17.19,311200.0,12.6544,12.6912,12.6397,12.6618,311200.0
2012-06-12 09:30:00,17.23,17.35,17.22,17.35,12400.0,12.6912,12.7796,12.6839,12.7796,12400.0
2012-06-12 09:35:00,17.35,17.45,17.33,17.34,25000.0,12.7796,12.8533,12.7649,12.7723,25000.0
2012-06-12 09:40:00,17.34,17.36,17.31,17.33,12200.0,12.7723,12.787,12.7502,12.7649,12200.0
2012-06-12 09:45:00,17.32,17.33,17.26,17.28,13400.0,12.7575,12.7649,12.7133,12.7281,13400.0
2012-06-12 09:50:00,17.28,17.32,17.28,17.29,11000.0,12.7281,12.7575,12.7281,12.7354,11000.0
2012-06-12 09:55:00,17.28,17.31,17.27,17.3,14400.0,12.7281,12.7502,12.7207,12.7428,14400.0
2012-06-12 10:00:00,17.3,17.36,17.3,17.32,22000.0,12.7428,12.787,12.7428,12.7575,22000.0
2012-06-12 10:05:00,17.3,17.35,17.2,17.2,16200.0,12.7428,12.7796,12.6691,12.6691,16200.0
2012-06-12 10:10:00,17.19,17.21,17.17,17.17,16400.0,12.6618,12.6765,12.647,12.647,16400.0
2012-06-12 10:15:00,17.17,17.2,17.15,17.15,56600.0,12.647,12.6691,12.6323,12.6323,56600.0
2012-06-12 10:20:00,17.16,17.16,17.12,17.15,54400.0,12.6397,12.6397,12.6102,12.6323,54400.0
2012-06-12 10:25:00,17.16,17.2,17.15,17.18,48200.0,12.6397,12.6691,12.6323,12.6544,48200.0
2012-06-12 10:30:00,17.17,17.17,17.09,17.11,19800.0,12.647,12.647,12.5881,12.6028,19800.0
2012-06-12 10:35:00,17.12,17.14,17.07,17.07,13600.0,12.6102,12.6249,12.5734,12.5734,13600.0
2012-06-12 10:40:00,17.07,17.16,17.07,17.15,27400.0,12.5734,12.6397,12.5734,12.6323,27400.0
2012-06-12 10:45:00,17.15,17.22,17.14,17.2,17200.0,12.6323,12.6839,12.6249,12.6691,17200.0
2012-06-12 10:50:00,17.2,17.2,17.14,17.15,8600.0,12.6691,12.6691,12.6249,12.6323,8600.0
2012-06-12 10:55:00,17.16,17.17,17.11,17.13,22600.0,12.6397,12.647,12.6028,12.6176,22600.0
2012-06-12 11:00:00,17.14,17.19,17.14,17.18,38800.0,12.6249,12.6618,12.6249,12.6544,38800.0
2012-06-12 11:05:00,17.19,17.2,17.18,17.18,25400.0,12.6618,12.6691,12.6544,12.6544,25400.0
2012-06-12 11:10:00,17.18,17.28,17.18,17.25,20600.0,12.6544,12.7281,12.6544,12.706,20600.0
2012-06-12 11:15:00,17.25,17.26,17.2,17.21,11200.0,12.706,12.7133,12.6691,12.6765,11200.0
2012-06-12 11:20:00,17.21,17.26,17.21,17.24,42800.0,12.6765,12.7133,12.6765,12.6986,42800.0
2012-06-12 11:25:00,17.24,17.25,17.22,17.24,13000.0,12.6986,12.706,12.6839,12.6986,13000.0
2012-06-12 11:30:00,17.24,17.25,17.23,17.23,10400.0,12.6986,12.706,12.6912,12.6912,10400.0
2012-06-12 11:35:00,17.23,17.25,17.23,17.24,12400.0,12.6912,12.706,12.6912,12.6986,12400.0
2012-06-12 11:40:00,17.23,17.25,17.23,17.25,11000.0,12.6912,12.706,12.6912,12.706,11000.0
2012-06-12 11:45:00,17.24,17.25,17.23,17.23,8800.0,12.6986,12.706,12.6912,12.6912,8800.0
2012-06-12 11:50:00,17.22,17.24,17.21,17.22,20600.0,12.6839,12.6986,12.6765,12.6839,20600.0
2012-06-12 11:55:00,17.22,17.24,17.22,17.23,13600.0,12.6839,12.6986,12.6839,12.6912,13600.0
2012-06-12 12:00:00,17.23,17.26,17.23,17.24,9000.0,12.6912,12.7133,12.6912,12.6986,9000.0
2012-06-12 12:05:00,17.24,17.24,17.16,17.16,30400.0,12.6986,12.6986,12.6397,12.6397,30400.0
2012-06-12 12:10:00,17.15,17.15,17.12,17.13,28800.0,12.6323,12.6323,12.6102,12.6176,28800.0
2012-06-12 12:15:00,17.13,17.14,17.12,17.14,9000.0,12.6176,12.6249,12.6102,12.6249,9000.0
2012-06-12 12:20:00,17.14,17.18,17.13,17.16,17400.0,12.6249,12.6544,12.6176,12.6397,17400.0
2012-06-12 12:25:00,17.16,17.17,17.14,17.16,5600.0,12.6397,12.647,12.6249,12.6397,5600.0
2012-06-12 12:30:00,17.15,17.15,17.13,17.13,8000.0,12.6323,12.6323,12.6176,12.6176,8000.0
2012-06-12 12:35:00,17.13,17.15,17.12,17.14,12800.0,12.6176,12.6323,12.6102,12.6249,12800.0
2012-06-12 12:40:00,17.13,17.13,17.09,17.09,8200.0,12.6176,12.6176,12.5881,12.5881,8200.0
2012-06-12 12:45:00,17.1,17.11,17.1,17.11,5000.0,12.5955,12.6028,12.5955,12.6028,5000.0
2012-06-12 12:50:00,17.11,17.11,17.08,17.09,11800.0,12.6028,12.6028,12.5807,12.5881,11800.0
2012-06-12 12:55:00,17.09,17.1,17.09,17.1,5600.0,12.5881,12.5955,12.5881,12.5955,5600.0
2012-06-12 13:00:00,17.1,17.1,17.08,17.08,5600.0,12.5955,12.5955,12.5807,12.5807,5600.0
2012-06-12 13:05:00,17.09,17.09,17.08,17.09,4000.0,12.5881,12.5881,12.5807,12.5881,4000.0
2012-06-12 13:10:00,17.09,17.18,17.09,17.14,27000.0,12.5881,12.6544,12.5881,12.6249,27000.0
2012-06-12 13:15:00,17.15,17.15,17.13,17.15,8200.0,12.6323,12.6323,12.6176,12.6323,8200.0
2012-06-12 13:20:00,17.15,17.18,17.14,17.14,19800.0,12.6323,12.6544,12.6249,12.6249,19800.0
2012-06-12 13:25:00,17.14,17.15,17.11,17.11,8800.0,12.6249,12.6323,12.6028,12.6028,8800.0
2012-06-12 13:30:00,17.11,17.13,17.1,17.11,16800.0,12.6028,12.6176,12.5955,12.6028,16800.0
2012-06-12 13:35:00,17.1,17.13,17.1,17.11,33000.0,12.5955,12.6176,12.5955,12.6028,33000.0
2012-06-12 13:40:00,17.11,17.15,17.11,17.15,7400.0,12.6028,12.6323,12.6028,12.6323,7400.0
2012-06-12 13:45:00,17.14,17.15,17.12,17.13,13800.0,12.6249,12.6323,12.6102,12.6176,13800.0
2012-06-12 13:50:00,17.13,17.16,17.13,17.13,9800.0,12.6176,12.6397,12.6176,12.6176,9800.0
2012-06-12 13:55:00,17.13,17.14,17.11,17.13,27200.0,12.6176,12.6249,12.6028,12.6176,27200.0
2012-06-12 14:00:00,17.13,17.16,17.13,17.16,9400.0,12.6176,12.6397,12.6176,12.6397,9400.0
2012-06-12 14:05:00,17.17,17.17,17.14,17.17,5000.0,12.647,12.647,12.6249,12.647,5000.0
2012-06-12 14:10:00,17.15,17.17,17.14,17.17,11800.0,12.6323,12.647,12.6249,12.647,11800.0
2012-06-12 14:15:00,17.17,17.18,17.17,17.17,8400.0,12.647,12.6544,12.647,12.647,8400.0
2012-06-12 14:20:00,17.18,17.18,17.16,17.18,9800.0,12.6544,12.6544,12.6397,12.6544,9800.0
2012-06-12 14:25:00,17.18,17.18,17.16,17.18,52400.0,12.6544,12.6544,12.6397,12.6544,52400.0
2012-06-12 14:30:00,17.18,17.22,17.17,17.22,46200.0,12.6544,12.6839,12.647,12.6839,46200.0
2012-06-12 14:35:00,17.23,17.27,17.23,17.27,9400.0,12.6912,12.7207,12.6912,12.7207,9400.0
2012-06-12 14:40:00,17.26,17.26,17.24,17.25,9600.0,12.7133,12.7133,12.6986,12.706,9600.0
2012-06-12 14:45:00,17.24,17.28,17.24,17.28,13800.0,12.6986,12.7281,12.6986,12.7281,13800.0
2012-06-12 14:50:00,17.27,17.27,17.24,17.24,16800.0,12.7207,12.7207,12.6986,12.6986,16800.0
2012-06-12 14:55:00,17.24,17.25,17.24,17.25,15800.0,12.6986,12.706,12.6986,12.706,15800.0
2012-06-12 15:00:00,17.25,17.27,17.24,17.27,14800.0,12.706,12.7207,12.6986,12.7207,14800.0
2012-06-12 15:05:00,17.27,17.27,17.23,17.25,165400.0,12.7207,12.7207,12.6912,12.706,165400.0
2012-06-12 15:10:00,17.25,17.26,17.24,17.24,22200.0,12.706,12.7133,12.6986,12.6986,22200.0
2012-06-12 15:15:00,17.24,17.25,17.23,17.24,146000.0,12.6986,12.706,12.6912,12.6986,146000.0
2012-06-12 15:20:00,17.24,17.28,17.24,17.28,60400.0,12.6986,12.7281,12.6986,12.7281,60400.0
2012-06-12 15:25:00,17.28,17.3,17.25,17.28,26400.0,12.7281,12.7428,12.706,12.7281,26400.0
2012-06-12 15:30:00,17.28,17.28,17.25,17.25,40600.0,12.7281,12.7281,12.706,12.706,40600.0
2012-06-12 15:35:00,17.25,17.27,17.25,17.25,34800.0,12.706,12.7207,12.706,12.706,34800.0
2012-06-12 15:40:00,17.25,17.33,17.25,17.32,43800.0,12.706,12.7649,12.706,12.7575,43800.0
2012-06-12 15:45:00,17.31,17.32,17.29,17.31,51400.0,12.7502,12.7575,12.7354,12.7502,51400.0
2012-06-12 15:50:00,17.3,17.31,17.28,17.3,65800.0,12.7428,12.7502,12.7281,12.7428,65800.0
2012-06-12 15:55:00,17.3,17.31,17.29,17.29,81200.0,12.7428,12.7502,12.7354,12.7354,81200.0
2012-06-13 09:30:00,17.33,17.33,17.17,17.18,33800.0,12.7649,12.7649,12.647,12.6544,33800.0
2012-06-13 09:35:00,17.19,17.25,17.19,17.24,22600.0,12.6618,12.706,12.6618,12.6986,22600.0
2012-06-13 09:40:00,17.24,17.34,17.22,17.31,58000.0,12.6986,12.7723,12.6839,12.7502,58000.0
2012-06-13 09:45:00,17.32,17.35,17.28,17.31,56200.0,12.7575,12.7796,12.7281,12.7502,56200.0
2012-06-13 09:50:00,17.31,17.32,17.22,17.23,26600.0,12.7502,12.7575,12.6839,12.6912,26600.0
2012-06-13 09:55:00,17.23,17.25,17.2,17.24,30200.0,12.6912,12.706,12.6691,12.6986,30200.0
2012-06-13 10:00:00,17.24,17.31,17.23,17.31,30600.0,12.6986,12.7502,12.6912,12.7502,30600.0
2012-06-13 10:05:00,17.3,17.34,17.27,17.32,31600.0,12.7428,12.7723,12.7207,12.7575,31600.0
2012-06-13 10:10:00,17.32,17.38,17.32,17.38,32600.0,12.7575,12.8017,12.7575,12.8017,32600.0
2012-06-13 10:15:00,17.37,17.38,17.35,17.36,40400.0,12.7944,12.8017,12.7796,12.787,40400.0
2012-06-13 10:20:00,17.36,17.39,17.33,17.33,72600.0,12.787,12.8091,12.7649,12.7649,72600.0
2012-06-13 10:25:00,17.33,17.33,17.3,17.32,63600.0,12.7649,12.7649,12.7428,12.7575,63600.0
2012-06-13 10:30:00,17.32,17.33,17.3,17.32,26800.0,12.7575,12.7649,12.7428,12.7575,26800.0
2012-06-13 10:35:00,17.32,17.34,17.32,17.32,31200.0,12.7575,12.7723,12.7575,12.7575,31200.0
2012-06-13 10:40:00,17.32,17.33,17.29,17.33,19200.0,12.7575,12.7649,12.7354,12.7649,19200.0
2012-06-13 10:45:00,17.33,17.34,17.3,17.32,12800.0,12.7649,12.7723,12.7428,12.7575,12800.0
2012-06-13 10:50:00,17.32,17.35,17.31,17.35,21600.0,12.7575,12.7796,12.7502,12.7796,21600.0
2012-06-13 10:55:00,17.35,17.38,17.35,17.38,24200.0,12.7796,12.8017,12.7796,12.8017,24200.0
2012-06-13 11:00:00,17.38,17.41,17.35,17.36,98400.0,12.8017,12.8238,12.7796,12.787,98400.0
2012-06-13 11:05:00,17.36,17.36,17.31,17.32,21600.0,12.787,12.787,12.7502,12.7575,21600.0
2012-06-13 11:10:00,17.32,17.35,17.32,17.35,25200.0,12.7575,12.7796,12.7575,12.7796,25200.0
2012-06-13 11:15:00,17.35,17.36,17.33,17.35,19200.0,12.7796,12.787,12.7649,12.7796,19200.0
2012-06-13 11:20:00,17.35,17.4,17.35,17.36,10600.0,12.7796,12.8165,12.7796,12.787,10600.0
2012-06-13 11:25:00,17.36,17.36,17.3,17.31,16000.0,12.787,12.787,12.7428,12.7502,16000.0
2012-06-13 11:30:00,17.3,17.34,17.29,17.34,31400.0,12.7428,12.7723,12.7354,12.7723,31400.0
2012-06-13 11:35:00,17.33,17.33,17.29,17.29,15600.0,12.7649,12.7649,12.7354,12.7354,15600.0
2012-06-13 11:40:00,17.29,17.32,17.28,17.3,112400.0,12.7354,12.7575,12.7281,12.7428,112400.0
2012-06-13 11:45:00,17.28,17.29,17.26,17.27,19600.0,12.7281,12.7354,12.7133,12.7207,19600.0
2012-06-13 11:50:00,17.28,17.29,17.23,17.23,11600.0,12.7281,12.7354,12.6912,12.6912,11600.0
2012-06-13 11:55:00,17.23,17.23,17.2,17.21,11400.0,12.6912,12.6912,12.6691,12.6765,11400.0
2012-06-13 12:00:00,17.2,17.2,17.18,17.18,4800.0,12.6691,12.6691,12.6544,12.6544,4800.0
2012-06-13 12:05:00,17.17,17.17,17.15,17.17,55400.0,12.647,12.647,12.6323,12.647,55400.0
2012-06-13 12:10:00,17.17,17.2,17.17,17.2,33600.0,12.647,12.6691,12.647,12.6691,33600.0
2012-06-13 12:15:00,17.2,17.2,17.18,17.19,18200.0,12.6691,12.6691,12.6544,12.6618,18200.0
2012-06-13 12:20:00,17.19,17.19,17.17,17.18,16000.0,12.6618,12.6618,12.647,12.6544,16000.0
2012-06-13 12:25:00,17.18,17.19,17.17,17.18,36800.0,12.6544,12.6618,12.647,12.6544,36800.0
2012-06-13 12:30:00,17.18,17.22,17.18,17.2,19600.0,12.6544,12.6839,12.6544,12.6691,19600.0
2012-06-13 12:35:00,17.2,17.21,17.2,17.21,11800.0,12.6691,12.6765,12.6691,12.6765,11800.0
2012-06-13 12:40:00,17.22,17.24,17.22,17.23,9600.0,12.6839,12.6986,12.6839,12.6912,9600.0
2012-06-13 12:45:00,17.24,17.25,17.21,17.21,6200.0,12.6986,12.706,12.6765,12.6765,6200.0
2012-06-13 12:50:00,17.22,17.23,17.22,17.22,30400.0,12.6839,12.6912,12.6839,12.6839,30400.0
2012-06-13 12:55:00,17.22,17.23,17.21,17.22,14800.0,12.6839,12.6912,12.6765,12.6839,14800.0
2012-06-13 13:00:00,17.22,17.22,17.2,17.2,20400.0,12.6839,12.6839,12.6691,12.6691,20400.0
2012-06-13 13:05:00,17.2,17.22,17.2,17.22,17000.0,12.6691,12.6839,12.6691,12.6839,17000.0
2012-06-13 13:10:00,17.22,17.22,17.21,17.22,9800.0,12.6839,12.6839,12.6765,12.6839,9800.0
2012-06-13 13:15:00,17.22,17.22,17.21,17.22,13000.0,12.6839,12.6839,12.6765,12.6839,13000.0
2012-06-13 13:20:00,17.22,17.22,17.18,17.19,7000.0,12.6839,12.6839,12.6544,12.6618,7000.0
2012-06-13 13:25:00,17.19,17.23,17.17,17.23,14800.0,12.6618,12.6912,12.647,12.6912,14800.0
2012-06-13 13:30:00,17.23,17.24,17.22,17.24,8000.0,12.6912,12.6986,12.6839,12.6986,8000.0
2012-06-13 13:35:00,17.23,17.23,17.21,17.22,7400.0,12.6912,12.6912,12.6765,12.6839,7400.0
2012-06-13 13:40:00,17.22,17.22,17.18,17.18,13200.0,12.6839,12.6839,12.6544,12.6544,13200.0
2012-06-13 13:45:00,17.18,17.18,17.14,17.14,23000.0,12.6544,12.6544,12.6249,12.6249,23000.0
2012-06-13 13:50:00,17.13,17.15,17.12,17.12,16800.0,12.6176,12.6323,12.6102,12.6102,16800.0
2012-06-13 13:55:00,17.11,17.11,17.05,17.06,28000.0,12.6028,12.6028,12.5587,12.566,28000.0
2012-06-13 14:00:00,17.06,17.12,17.06,17.1,31000.0,12.566,12.6102,12.566,12.5955,31000.0
2012-06-13 14:05:00,17.1,17.1,17.08,17.1,19800.0,12.5955,12.5955,12.5807,12.5955,19800.0
2012-06-13 14:10:00,17.1,17.1,17.06,17.06,14600.0,12.5955,12.5955,12.566,12.566,14600.0
2012-06-13 14:15:00,17.05,17.06,17.05,17.06,11800.0,12.5587,12.566,12.5587,12.566,11800.0
2012-06-13 14:20:00,17.05,17.09,17.05,17.09,23800.0,12.5587,12.5881,12.5587,12.5881,23800.0
2012-06-13 14:25:00,17.09,17.09,17.03,17.04,16200.0,12.5881,12.5881,12.5439,12.5513,16200.0
2012-06-13 14:30:00,17.05,17.05,17.0,17.02,21200.0,12.5587,12.5587,12.5218,12.5366,21200.0
2012-06-13 14:35:00,17.01,17.01,17.0,17.0,13800.0,12.5292,12.5292,12.5218,12.5218,13800.0
2012-06-13 14:40:00,17.0,17.02,16.95,16.96,34000.0,12.5218,12.5366,12.485,12.4924,34000.0
2012-06-13 14:45:00,16.96,16.99,16.91,16.99,75000.0,12.4924,12.5145,12.4555,12.5145,75000.0
2012-06-13 14:50:00,17.0,17.01,16.98,16.98,20800.0,12.5218,12.5292,12.5071,12.5071,20800.0
2012-06-13 14:55:00,16.98,16.99,16.96,16.97,16400.0,12.5071,12.5145,12.4924,12.4997,16400.0
2012-06-13 15:00:00,16.96,16.97,16.9,16.9,30200.0,12.4924,12.4997,12.4482,12.4482,30200.0
2012-06-13 15:05:00,16.91,16.92,16.9,16.92,30200.0,12.4555,12.4629,12.4482,12.4629,30200.0
2012-06-13 15:10:00,16.92,16.92,16.88,16.88,26800.0,12.4629,12.4629,12.4334,12.4334,26800.0
2012-06-13 15:15:00,16.88,16.9,16.81,16.82,46600.0,12.4334,12.4482,12.3819,12.3892,46600.0
2012-06-13 15:20:00,16.82,16.82,16.77,16.81,54000.0,12.3892,12.3892,12.3524,12.3819,54000.0
2012-06-13 15:25:00,16.81,16.81,16.77,16.79,54800.0,12.3819,12.3819,12.3524,12.3671,54800.0
2012-06-13 15:30:00,16.79,16.83,16.77,16.83,52400.0,12.3671,12.3966,12.3524,12.3966,52400.0
2012-06-13 15:35:00,16.82,16.86,16.81,16.85,41400.0,12.3892,12.4187,12.3819,12.4113,41400.0
2012-06-13 15:40:00,16.85,16.86,16.83,16.85,40600.0,12.4113,12.4187,12.3966,12.4113,40600.0
2012-06-13 15:45:00,16.85,16.88,16.84,16.84,86800.0,12.4113,12.4334,12.404,12.404,86800.0
2012-06-13 15:50:00,16.84,16.84,16.78,16.81,99600.0,12.404,12.404,12.3598,12.3819,99600.0
2012-06-13 15:55:00,16.81,16.84,16.79,16.81,281400.0,12.3819,12.404,12.3671,12.3819,281400.0
2012-06-14 09:30:00,16.86,16.95,16.85,16.93,17600.0,12.4187,12.485,12.4113,12.4703,17600.0
2012-06-14 09:35:00,16.92,16.92,16.8,16.8,11200.0,12.4629,12.4629,12.3745,12.3745,11200.0
2012-06-14 09:40:00,16.8,16.83,16.75,16.8,13400.0,12.3745,12.3966,12.3377,12.3745,13400.0
2012-06-14 09:45:00,16.78,16.85,16.75,16.85,23400.0,12.3598,12.4113,12.3377,12.4113,23400.0
2012-06-14 09:50:00,16.87,16.9,16.87,16.9,13200.0,12.4261,12.4482,12.4261,12.4482,13200.0
2012-06-14 09:55:00,16.9,17.01,16.89,17.01,18400.0,12.4482,12.5292,12.4408,12.5292,18400.0
2012-06-14 10:00:00,17.0,17.03,16.96,16.98,26200.0,12.5218,12.5439,12.4924,12.5071,26200.0
2012-06-14 10:05:00,16.97,17.0,16.93,16.94,13400.0,12.4997,12.5218,12.4703,12.4776,13400.0
2012-06-14 10:10:00,16.94,16.96,16.93,16.93,8800.0,12.4776,12.4924,12.4703,12.4703,8800.0
2012-06-14 10:15:00,16.93,16.97,16.91,16.97,28600.0,12.4703,12.4997,12.4555,12.4997,28600.0
2012-06-14 10:20:00,16.96,16.97,16.95,16.96,15200.0,12.4924,12.4997,12.485,12.4924,15200.0
2012-06-14 10:25:00,16.97,16.98,16.95,16.97,21800.0,12.4997,12.5071,12.485,12.4997,21800.0
2012-06-14 10:30:00,16.98,16.99,16.96,16.98,18800.0,12.5071,12.5145,12.4924,12.5071,18800.0
2012-06-14 10:35:00,16.98,16.99,16.93,16.95,14200.0,12.5071,12.5145,12.4703,12.485,14200.0
2012-06-14 10:40:00,16.96,16.98,16.95,16.95,24800.0,12.4924,12.5071,12.485,12.485,24800.0
2012-06-14 10:45:00,16.95,16.99,16.94,16.98,12800.0,12.485,12.5145,12.4776,12.5071,12800.0
2012-06-14 10:50:00,16.99,17.0,16.97,17.0,12800.0,12.5145,12.5218,12.4997,12.5218,12800.0
2012-06-14 10:55:00,17.01,17.05,17.01,17.05,17800.0,12.5292,12.5587,12.5292,12.5587,17800.0
2012-06-14 11:00:00,17.04,17.06,17.03,17.06,39000.0,12.5513,12.566,12.5439,12.566,39000.0
2012-06-14 11:05:00,17.04,17.04,16.99,17.0,25800.0,12.5513,12.5513,12.5145,12.5218,25800.0
2012-06-14 11:10:00,17.0,17.06,16.98,17.06,12200.0,12.5218,12.566,12.5071,12.566,12200.0
2012-06-14 11:15:00,17.06,17.07,17.05,17.07,11400.0,12.566,12.5734,12.5587,12.5734,11400.0
2012-06-14 11:20:00,17.07,17.1,17.06,17.1,7200.0,12.5734,12.5955,12.566,12.5955,7200.0
2012-06-14 11:25:00,17.11,17.13,17.1,17.12,11000.0,12.6028,12.6176,12.5955,12.6102,11000.0
2012-06-14 11:30:00,17.13,17.13,17.1,17.11,19400.0,12.6176,12.6176,12.5955,12.6028,19400.0
2012-06-14 11:35:00,17.1,17.1,17.08,17.1,12000.0,12.5955,12.5955,12.5807,12.5955,12000.0
2012-06-14 11:40:00,17.1,17.11,17.02,17.03,81800.0,12.5955,12.6028,12.5366,12.5439,81800.0
2012-06-14 11:45:00,17.03,17.03,17.0,17.0,19800.0,12.5439,12.5439,12.5218,12.5218,19800.0
2012-06-14 11:50:00,17.0,17.0,16.99,16.99,11600.0,12.5218,12.5218,12.5145,12.5145,11600.0
2012-06-14 11:55:00,17.0,17.0,16.98,16.99,10800.0,12.5218,12.5218,12.5071,12.5145,10800.0
2012-06-14 12:00:00,16.99,16.99,16.96,16.96,12600.0,12.5145,12.5145,12.4924,12.4924,12600.0
2012-06-14 12:05:00,16.96,16.97,16.93,16.93,17000.0,12.4924,12.4997,12.4703,12.4703,17000.0
2012-06-14 12:10:00,16.94,16.94,16.91,16.92,36200.0,12.4776,12.4776,12.4555,12.4629,36200.0
2012-06-14 12:15:00,16.92,16.95,16.91,16.92,17400.0,12.4629,12.485,12.4555,12.4629,17400.0
2012-06-14 12:20:00,16.91,16.92,16.89,16.9,19800.0,12.4555,12.4629,12.4408,12.4482,19800.0
2012-06-14 12:25:00,16.89,16.9,16.86,16.86,20000.0,12.4408,12.4482,12.4187,12.4187,20000.0
2012-06-14 12:30:00,16.86,16.88,16.85,16.85,19800.0,12.4187,12.4334,12.4113,12.4113,19800.0
2012-06-14 12:35:00,16.85,16.86,16.85,16.85,17800.0,12.4113,12.4187,12.4113,12.4113,17800.0
2012-06-14 12:40:00,16.85,16.86,16.85,16.86,24000.0,12.4113,12.4187,12.4113,12.4187,24000.0
2012-06-14 12:45:00,16.86,16.86,16.84,16.86,25800.0,12.4187,12.4187,12.404,12.4187,25800.0
2012-06-14 12:50:00,16.86,16.86,16.84,16.84,18400.0,12.4187,12.4187,12.404,12.404,18400.0
2012-06-14 12:55:00,16.84,16.85,16.82,16.82,37200.0,12.404,12.4113,12.3892,12.3892,37200.0
2012-06-14 13:00:00,16.82,16.83,16.81,16.83,17400.0,12.3892,12.3966,12.3819,12.3966,17400.0
2012-06-14 13:05:00,16.83,16.86,16.83,16.84,20000.0,12.3966,12.4187,12.3966,12.404,20000.0
2012-06-14 13:10:00,16.85,16.85,16.8,16.8,13800.0,12.4113,12.4113,12.3745,12.3745,13800.0
2012-06-14 13:15:00,16.8,16.8,16.79,16.79,4200.0,12.3745,12.3745,12.3671,12.3671,4200.0
2012-06-14 13:20:00,16.79,16.79,16.74,16.74,22400.0,12.3671,12.3671,12.3303,12.3303,22400.0
2012-06-14 13:25:00,16.74,16.75,16.71,16.71,57200.0,12.3303,12.3377,12.3082,12.3082,57200.0
2012-06-14 13:30:00,16.71,16.76,16.69,16.74,43000.0,12.3082,12.345,12.2935,12.3303,43000.0
2012-06-14 13:35:00,16.75,16.79,16.73,16.78,41600.0,12.3377,12.3671,12.3229,12.3598,41600.0
2012-06-14 13:40:00,16.79,16.79,16.76,16.76,22000.0,12.3671,12.3671,12.345,12.345,22000.0
2012-06-14 13:45:00,16.75,16.75,16.74,16.74,17600.0,12.3377,12.3377,12.3303,12.3303,17600.0
2012-06-14 13:50:00,16.74,16.74,16.73,16.74,31400.0,12.3303,12.3303,12.3229,12.3303,31400.0
2012-06-14 13:55:00,16.74,16.76,16.72,16.74,33800.0,12.3303,12.345,12.3156,12.3303,33800.0
2012-06-14 14:00:00,16.74,16.75,16.73,16.73,54400.0,12.3303,12.3377,12.3229,12.3229,54400.0
2012-06-14 14:05:00,16.74,16.74,16.72,16.72,51000.0,12.3303,12.3303,12.3156,12.3156,51000.0
2012-06-14 14:10:00,16.72,16.73,16.72,16.72,23200.0,12.3156,12.3229,12.3156,12.3156,23200.0
2012-06-14 14:15:00,16.73,16.73,16.72,16.72,9400.0,12.3229,12.3229,12.3156,12.3156,9400.0
2012-06-14 14:20:00,16.72,16.73,16.68,16.68,48400.0,12.3156,12.3229,12.2861,12.2861,48400.0
2012-06-14 14:25:00,16.67,16.68,16.65,16.66,32800.0,12.2788,12.2861,12.264,12.2714,32800.0
2012-06-14 14:30:00,16.66,16.66,16.61,16.64,81400.0,12.2714,12.2714,12.2346,12.2567,81400.0
2012-06-14 14:35:00,16.64,16.66,16.64,16.66,13000.0,12.2567,12.2714,12.2567,12.2714,13000.0
2012-06-14 14:40:00,16.66,16.66,16.61,16.64,64600.0,12.2714,12.2714,12.2346,12.2567,64600.0
2012-06-14 14:45:00,16.63,16.64,16.61,16.63,73200.0,12.2493,12.2567,12.2346,12.2493,73200.0
2012-06-14 14:50:00,16.63,16.65,16.63,16.63,20200.0,12.2493,12.264,12.2493,12.2493,20200.0
2012-06-14 14:55:00,16.63,16.63,16.59,16.59,40200.0,12.2493,12.2493,12.2198,12.2198,40200.0
2012-06-14 15:00:00,16.59,16.67,16.58,16.67,118000.0,12.2198,12.2788,12.2125,12.2788,118000.0
2012-06-14 15:05:00,16.67,16.84,16.67,16.75,169400.0,12.2788,12.404,12.2788,12.3377,169400.0
2012-06-14 15:10:00,16.75,16.83,16.73,16.83,120800.0,12.3377,12.3966,12.3229,12.3966,120800.0
2012-06-14 15:15:00,16.81,16.82,16.72,16.72,55200.0,12.3819,12.3892,12.3156,12.3156,55200.0
2012-06-14 15:20:00,16.71,16.75,16.68,16.7,63400.0,12.3082,12.3377,12.2861,12.3008,63400.0
2012-06-14 15:25:00,16.7,16.76,16.68,16.75,58000.0,12.3008,12.345,12.2861,12.3377,58000.0
2012-06-14 15:30:00,16.75,16.8,16.69,16.79,133000.0,12.3377,12.3745,12.2935,12.3671,133000.0
2012-06-14 15:35:00,16.79,16.86,16.79,16.86,63600.0,12.3671,12.4187,12.3671,12.4187,63600.0
2012-06-14 15:40:00,16.85,16.86,16.82,16.82,63400.0,12.4113,12.4187,12.3892,12.3892,63400.0
2012-06-14 15:45:00,16.81,16.86,16.8,16.85,90400.0,12.3819,12.4187,12.3745,12.4113,90400.0
2012-06-14 15:50:00,16.85,16.86,16.83,16.84,96800.0,12.4113,12.4187,12.3966,12.404,96800.0
2012-06-14 15:55:00,16.84,16.86,16.79,16.8,400400.0,12.404,12.4187,12.3671,12.3745,400400.0
2012-06-15 09:30:00,16.85,16.88,16.8,16.8,273600.0,12.4113,12.4334,12.3745,12.3745,273600.0
2012-06-15 09:35:00,16.8,16.87,16.8,16.84,8600.0,12.3745,12.4261,12.3745,12.404,8600.0
2012-06-15 09:40:00,16.8,16.9,16.8,16.89,13000.0,12.3745,12.4482,12.3745,12.4408,13000.0
2012-06-15 09:45:00,16.89,16.89,16.87,16.87,5200.0,12.4408,12.4408,12.4261,12.4261,5200.0
2012-06-15 09:50:00,16.85,16.89,16.84,16.86,14200.0,12.4113,12.4408,12.404,12.4187,14200.0
2012-06-15 09:55:00,16.85,16.86,16.82,16.86,10000.0,12.4113,12.4187,12.3892,12.4187,10000.0
2012-06-15 10:00:00,16.86,16.9,16.86,16.9,35200.0,12.4187,12.4482,12.4187,12.4482,35200.0
2012-06-15 10:05:00,16.9,16.93,16.9,16.93,23400.0,12.4482,12.4703,12.4482,12.4703,23400.0
2012-06-15 10:10:00,16.93,16.94,16.92,16.93,48800.0,12.4703,12.4776,12.4629,12.4703,48800.0
2012-06-15 10:15:00,16.93,16.96,16.93,16.96,10400.0,12.4703,12.4924,12.4703,12.4924,10400.0
2012-06-15 10:20:00,16.96,16.96,16.92,16.92,72400.0,12.4924,12.4924,12.4629,12.4629,72400.0
2012-06-15 10:25:00,16.92,16.92,16.89,16.91,30000.0,12.4629,12.4629,12.4408,12.4555,30000.0
2012-06-15 10:30:00,16.91,16.92,16.9,16.92,34800.0,12.4555,12.4629,12.4482,12.4629,34800.0
2012-06-15 10:35:00,16.9,16.92,16.9,16.91,24800.0,12.4482,12.4629,12.4482,12.4555,24800.0
2012-06-15 10:40:00,16.91,16.91,16.89,16.9,19000.0,12.4555,12.4555,12.4408,12.4482,19000.0
2012-06-15 10:45:00,16.91,16.93,16.91,16.93,6200.0,12.4555,12.4703,12.4555,12.4703,6200.0
2012-06-15 10:50:00,16.93,16.93,16.91,16.93,29600.0,12.4703,12.4703,12.4555,12.4703,29600.0
2012-06-15 10:55:00,16.93,16.94,16.92,16.92,10800.0,12.4703,12.4776,12.4629,12.4629,10800.0
2012-06-15 11:00:00,16.92,16.95,16.92,16.92,9800.0,12.4629,12.485,12.4629,12.4629,9800.0
2012-06-15 11:05:00,16.92,16.95,16.92,16.95,12000.0,12.4629,12.485,12.4629,12.485,12000.0
2012-06-15 11:10:00,16.96,16.99,16.96,16.99,27800.0,12.4924,12.5145,12.4924,12.5145,27800.0
2012-06-15 11:15:00,16.99,16.99,16.98,16.98,19800.0,12.5145,12.5145,12.5071,12.5071,19800.0
2012-06-15 11:20:00,16.98,17.02,16.97,16.98,56600.0,12.5071,12.5366,12.4997,12.5071,56600.0
2012-06-15 11:25:00,16.97,17.01,16.97,17.0,53400.0,12.4997,12.5292,12.4997,12.5218,53400.0
2012-06-15 11:30:00,17.0,17.07,17.0,17.04,31800.0,12.5218,12.5734,12.5218,12.5513,31800.0
2012-06-15 11:35:00,17.04,17.05,17.03,17.04,11000.0,12.5513,12.5587,12.5439,12.5513,11000.0
2012-06-15 11:40:00,17.04,17.06,17.03,17.04,14800.0,12.5513,12.566,12.5439,12.5513,14800.0
2012-06-15 11:45:00,17.04,17.05,17.03,17.04,9800.0,12.5513,12.5587,12.5439,12.5513,9800.0
2012-06-15 11:50:00,17.03,17.04,17.03,17.04,11600.0,12.5439,12.5513,12.5439,12.5513,11600.0
2012-06-15 11:55:00,17.04,17.05,17.03,17.05,38200.0,12.5513,12.5587,12.5439,12.5587,38200.0
2012-06-15 12:00:00,17.05,17.06,17.04,17.05,41600.0,12.5587,12.566,12.5513,12.5587,41600.0
2012-06-15 12:05:00,17.05,17.06,17.05,17.05,14200.0,12.5587,12.566,12.5587,12.5587,14200.0
2012-06-15 12:10:00,17.05,17.07,17.05,17.06,50200.0,12.5587,12.5734,12.5587,12.566,50200.0
2012-06-15 12:15:00,17.07,17.08,17.07,17.07,11600.0,12.5734,12.5807,12.5734,12.5734,11600.0
2012-06-15 12:20:00,17.08,17.08,17.05,17.05,26200.0,12.5807,12.5807,12.5587,12.5587,26200.0
2012-06-15 12:25:00,17.05,17.07,17.05,17.06,14800.0,12.5587,12.5734,12.5587,12.566,14800.0
2012-06-15 12:30:00,17.06,17.06,17.04,17.04,19400.0,12.566,12.566,12.5513,12.5513,19400.0
2012-06-15 12:35:00,17.05,17.05,17.0,17.0,13600.0,12.5587,12.5587,12.5218,12.5218,13600.0
2012-06-15 12:40:00,17.0,17.0,16.99,16.99,17000.0,12.5218,12.5218,12.5145,12.5145,17000.0
2012-06-15 12:45:00,17.0,17.02,16.99,17.0,22800.0,12.5218,12.5366,12.5145,12.5218,22800.0
2012-06-15 12:50:00,17.0,17.03,17.0,17.03,7800.0,12.5218,12.5439,12.5218,12.5439,7800.0
2012-06-15 12:55:00,17.02,17.02,17.0,17.0,15800.0,12.5366,12.5366,12.5218,12.5218,15800.0
2012-06-15 13:00:00,17.0,17.04,17.0,17.03,21400.0,12.5218,12.5513,12.5218,12.5439,21400.0
2012-06-15 13:05:00,17.03,17.05,17.03,17.03,7400.0,12.5439,12.5587,12.5439,12.5439,7400.0
2012-06-15 13:10:00,17.03,17.04,17.03,17.04,7200.0,12.5439,12.5513,12.5439,12.5513,7200.0
2012-06-15 13:15:00,17.04,17.05,17.02,17.03,20200.0,12.5513,12.5587,12.5366,12.5439,20200.0
2012-06-15 13:20:00,17.02,17.03,17.01,17.02,16800.0,12.5366,12.5439,12.5292,12.5366,16800.0
2012-06-15 13:25:00,17.02,17.02,17.0,17.0,9200.0,12.5366,12.5366,12.5218,12.5218,9200.0
2012-06-15 13:30:00,17.0,17.02,17.0,17.0,17400.0,12.5218,12.5366,12.5218,12.5218,17400.0
2012-06-15 13:35:00,17.0,17.03,17.0,17.02,14000.0,12.5218,12.5439,12.5218,12.5366,14000.0
2012-06-15 13:40:00,17.01,17.03,17.01,17.02,7400.0,12.5292,12.5439,12.5292,12.5366,7400.0
2012-06-15 13:45:00,17.02,17.04,17.02,17.04,19200.0,12.5366,12.5513,12.5366,12.5513,19200.0
2012-06-15 13:50:00,17.04,17.04,17.02,17.02,8800.0,12.5513,12.5513,12.5366,12.5366,8800.0
2012-06-15 13:55:00,17.02,17.04,17.01,17.03,23800.0,12.5366,12.5513,12.5292,12.5439,23800.0
2012-06-15 14:00:00,17.03,17.03,17.01,17.03,11800.0,12.5439,12.5439,12.5292,12.5439,11800.0
2012-06-15 14:05:00,17.03,17.05,17.03,17.03,19800.0,12.5439,12.5587,12.5439,12.5439,19800.0
2012-06-15 14:10:00,17.03,17.04,17.02,17.02,19600.0,12.5439,12.5513,12.5366,12.5366,19600.0
2012-06-15 14:15:00,17.03,17.03,17.02,17.02,7000.0,12.5439,12.5439,12.5366,12.5366,7000.0
2012-06-15 14:20:00,17.02,17.06,17.02,17.06,13400.0,12.5366,12.566,12.5366,12.566,13400.0
2012-06-15 14:25:00,17.06,17.09,17.06,17.08,17600.0,12.566,12.5881,12.566,12.5807,17600.0
2012-06-15 14:30:00,17.08,17.09,17.07,17.07,14600.0,12.5807,12.5881,12.5734,12.5734,14600.0
2012-06-15 14:35:00,17.07,17.11,17.07,17.1,21800.0,12.5734,12.6028,12.5734,12.5955,21800.0
2012-06-15 14:40:00,17.1,17.11,17.09,17.11,18600.0,12.5955,12.6028,12.5881,12.6028,18600.0
2012-06-15 14:45:00,17.11,17.11,17.07,17.07,16800.0,12.6028,12.6028,12.5734,12.5734,16800.0
2012-06-15 14:50:00,17.06,17.07,17.03,17.03,20000.0,12.566,12.5734,12.5439,12.5439,20000.0
2012-06-15 14:55:00,17.03,17.07,17.03,17.03,13200.0,12.5439,12.5734,12.5439,12.5439,13200.0
2012-06-15 15:00:00,17.03,17.05,17.02,17.05,20600.0,12.5439,12.5587,12.5366,12.5587,20600.0
2012-06-15 15:05:00,17.05,17.06,17.04,17.04,26600.0,12.5587,12.566,12.5513,12.5513,26600.0
2012-06-15 15:10:00,17.04,17.07,17.03,17.06,30600.0,12.5513,12.5734,12.5439,12.566,30600.0
2012-06-15 15:15:00,17.06,17.07,17.04,17.04,20800.0,12.566,12.5734,12.5513,12.5513,20800.0
2012-06-15 15:20:00,17.04,17.07,17.04,17.04,46400.0,12.5513,12.5734,12.5513,12.5513,46400.0
2012-06-15 15:25:00,17.04,17.04,17.0,17.01,34000.0,12.5513,12.5513,12.5218,12.5292,34000.0
2012-06-15 15:30:00,17.02,17.04,17.02,17.03,36400.0,12.5366,12.5513,12.5366,12.5439,36400.0
2012-06-15 15:35:00,17.03,17.08,17.03,17.07,66400.0,12.5439,12.5807,12.5439,12.5734,66400.0
2012-06-15 15:40:00,17.07,17.11,17.07,17.07,75400.0,12.5734,12.6028,12.5734,12.5734,75400.0
2012-06-15 15:45:00,17.07,17.11,17.07,17.08,53800.0,12.5734,12.6028,12.5734,12.5807,53800.0
2012-06-15 15:50:00,17.08,17.11,17.07,17.11,135000.0,12.5807,12.6028,12.5734,12.6028,135000.0
2012-06-15 15:55:00,17.11,17.13,17.09,17.09,137800.0,12.6028,12.6176,12.5881,12.5881,137800.0
2012-06-18 09:30:00,17.05,17.05,16.91,16.93,16200.0,12.5587,12.5587,12.4555,12.4703,16200.0
2012-06-18 09:35:00,16.93,17.02,16.92,17.02,7400.0,12.4703,12.5366,12.4629,12.5366,7400.0
2012-06-18 09:40:00,17.0,17.04,17.0,17.03,7200.0,12.5218,12.5513,12.5218,12.5439,7200.0
2012-06-18 09:45:00,17.04,17.04,17.01,17.01,12800.0,12.5513,12.5513,12.5292,12.5292,12800.0
2012-06-18 09:50:00,17.01,17.01,16.98,17.0,9600.0,12.5292,12.5292,12.5071,12.5218,9600.0
2012-06-18 09:55:00,17.0,17.0,16.94,16.99,14000.0,12.5218,12.5218,12.4776,12.5145,14000.0
2012-06-18 10:00:00,16.98,17.07,16.98,17.06,18400.0,12.5071,12.5734,12.5071,12.566,18400.0
2012-06-18 10:05:00,17.07,17.07,17.03,17.03,19600.0,12.5734,12.5734,12.5439,12.5439,19600.0
2012-06-18 10:10:00,17.03,17.03,17.02,17.02,20200.0,12.5439,12.5439,12.5366,12.5366,20200.0
2012-06-18 10:15:00,17.0,17.06,17.0,17.06,11800.0,12.5218,12.566,12.5218,12.566,11800.0
2012-06-18 10:20:00,17.07,17.11,17.07,17.1,20200.0,12.5734,12.6028,12.5734,12.5955,20200.0
2012-06-18 10:25:00,17.08,17.09,17.08,17.08,19600.0,12.5807,12.5881,12.5807,12.5807,19600.0
2012-06-18 10:30:00,17.08,17.1,17.08,17.08,17000.0,12.5807,12.5955,12.5807,12.5807,17000.0
2012-06-18 10:35:00,17.08,17.08,17.06,17.07,11200.0,12.5807,12.5807,12.566,12.5734,11200.0
2012-06-18 10:40:00,17.07,17.11,17.07,17.08,27200.0,12.5734,12.6028,12.5734,12.5807,27200.0
2012-06-18 10:45:00,17.09,17.13,17.08,17.11,26600.0,12.5881,12.6176,12.5807,12.6028,26600.0
2012-06-18 10:50:00,17.13,17.15,17.05,17.07,71000.0,12.6176,12.6323,12.5587,12.5734,71000.0
2012-06-18 10:55:00,17.06,17.07,17.03,17.06,14000.0,12.566,12.5734,12.5439,12.566,14000.0
2012-06-18 11:00:00,17.06,17.07,17.01,17.02,36600.0,12.566,12.5734,12.5292,12.5366,36600.0
2012-06-18 11:05:00,17.02,17.02,16.98,16.98,25400.0,12.5366,12.5366,12.5071,12.5071,25400.0
2012-06-18 11:10:00,16.98,16.99,16.96,16.97,16600.0,12.5071,12.5145,12.4924,12.4997,16600.0
2012-06-18 11:15:00,16.96,16.97,16.9,16.91,20600.0,12.4924,12.4997,12.4482,12.4555,20600.0
2012-06-18 11:20:00,16.91,16.92,16.9,16.91,191000.0,12.4555,12.4629,12.4482,12.4555,191000.0
2012-06-18 11:25:00,16.91,16.95,16.9,16.93,19400.0,12.4555,12.485,12.4482,12.4703,19400.0
2012-06-18 11:30:00,16.95,16.96,16.94,16.94,9200.0,12.485,12.4924,12.4776,12.4776,9200.0
2012-06-18 11:35:00,16.94,16.94,16.9,16.9,4600.0,12.4776,12.4776,12.4482,12.4482,4600.0
2012-06-18 11:40:00,16.89,16.89,16.85,16.88,36600.0,12.4408,12.4408,12.4113,12.4334,36600.0
2012-06-18 11:45:00,16.88,16.92,16.87,16.87,15600.0,12.4334,12.4629,12.4261,12.4261,15600.0
2012-06-18 11:50:00,16.88,16.91,16.85,16.91,9400.0,12.4334,12.4555,12.4113,12.4555,9400.0
2012-06-18 11:55:00,16.92,16.95,16.91,16.94,14200.0,12.4629,12.485,12.4555,12.4776,14200.0
2012-06-18 12:00:00,16.93,16.94,16.9,16.9,10600.0,12.4703,12.4776,12.4482,12.4482,10600.0
2012-06-18 12:05:00,16.89,16.9,16.88,16.89,7800.0,12.4408,12.4482,12.4334,12.4408,7800.0
2012-06-18 12:10:00,16.89,16.89,16.88,16.88,10400.0,12.4408,12.4408,12.4334,12.4334,10400.0
2012-06-18 12:15:00,16.88,16.9,16.88,16.89,75800.0,12.4334,12.4482,12.4334,12.4408,75800.0
2012-06-18 12:20:00,16.89,16.9,16.88,16.88,10000.0,12.4408,12.4482,12.4334,12.4334,10000.0
2012-06-18 12:25:00,16.88,16.89,16.86,16.86,11600.0,12.4334,12.4408,12.4187,12.4187,11600.0
2012-06-18 12:30:00,16.87,16.87,16.85,16.86,22800.0,12.4261,12.4261,12.4113,12.4187,22800.0
2012-06-18 12:35:00,16.86,16.86,16.84,16.84,11000.0,12.4187,12.4187,12.404,12.404,11000.0
2012-06-18 12:40:00,16.84,16.86,16.84,16.86,25000.0,12.404,12.4187,12.404,12.4187,25000.0
2012-06-18 12:45:00,16.86,16.89,16.84,16.89,21600.0,12.4187,12.4408,12.404,12.4408,21600.0
2012-06-18 12:50:00,16.89,16.92,16.89,16.89,14200.0,12.4408,12.4629,12.4408,12.4408,14200.0
2012-06-18 12:55:00,16.89,16.89,16.88,16.88,15000.0,12.4408,12.4408,12.4334,12.4334,15000.0
2012-06-18 13:00:00,16.89,16.9,16.88,16.88,10800.0,12.4408,12.4482,12.4334,12.4334,10800.0
2012-06-18 13:05:00,16.88,16.9,16.88,16.89,7800.0,12.4334,12.4482,12.4334,12.4408,7800.0
2012-06-18 13:10:00,16.89,16.9,16.88,16.9,11200.0,12.4408,12.4482,12.4334,12.4482,11200.0
2012-06-18 13:15:00,16.9,16.91,16.89,16.9,17200.0,12.4482,12.4555,12.4408,12.4482,17200.0
2012-06-18 13:20:00,16.9,16.91,16.9,16.9,20800.0,12.4482,12.4555,12.4482,12.4482,20800.0
2012-06-18 13:25:00,16.9,16.93,16.9,16.93,40600.0,12.4482,12.4703,12.4482,12.4703,40600.0
2012-06-18 13:30:00,16.93,16.93,16.91,16.93,28000.0,12.4703,12.4703,12.4555,12.4703,28000.0
2012-06-18 13:35:00,16.93,16.95,16.93,16.95,12200.0,12.4703,12.485,12.4703,12.485,12200.0
2012-06-18 13:40:00,16.95,16.98,16.95,16.96,20200.0,12.485,12.5071,12.485,12.4924,20200.0
2012-06-18 13:45:00,16.96,16.96,16.94,16.95,20000.0,12.4924,12.4924,12.4776,12.485,20000.0
2012-06-18 13:50:00,16.94,16.95,16.94,16.95,12200.0,12.4776,12.485,12.4776,12.485,12200.0
2012-06-18 13:55:00,16.95,17.02,16.95,17.02,13800.0,12.485,12.5366,12.485,12.5366,13800.0
2012-06-18 14:00:00,17.03,17.03,17.0,17.0,23600.0,12.5439,12.5439,12.5218,12.5218,23600.0
2012-06-18 14:05:00,17.0,17.02,16.99,17.02,120800.0,12.5218,12.5366,12.5145,12.5366,120800.0
2012-06-18 14:10:00,17.02,17.04,17.01,17.04,10000.0,12.5366,12.5513,12.5292,12.5513,10000.0
2012-06-18 14:15:00,17.04,17.08,17.04,17.08,7800.0,12.5513,12.5807,12.5513,12.5807,7800.0
2012-06-18 14:20:00,17.07,17.09,17.07,17.09,4600.0,12.5734,12.5881,12.5734,12.5881,4600.0
2012-06-18 14:25:00,17.09,17.09,17.07,17.07,13600.0,12.5881,12.5881,12.5734,12.5734,13600.0
2012-06-18 14:30:00,17.07,17.09,17.07,17.08,13200.0,12.5734,12.5881,12.5734,12.5807,13200.0
2012-06-18 14:35:00,17.08,17.09,17.08,17.08,15600.0,12.5807,12.5881,12.5807,12.5807,15600.0
2012-06-18 14:40:00,17.08,17.09,17.06,17.09,5800.0,12.5807,12.5881,12.566,12.5881,5800.0
2012-06-18 14:45:00,17.09,17.09,17.06,17.07,7800.0,12.5881,12.5881,12.566,12.5734,7800.0
2012-06-18 14:50:00,17.07,17.07,17.06,17.06,15800.0,12.5734,12.5734,12.566,12.566,15800.0
2012-06-18 14:55:00,17.06,17.07,17.06,17.07,12800.0,12.566,12.5734,12.566,12.5734,12800.0
2012-06-18 15:00:00,17.07,17.11,17.07,17.1,12800.0,12.5734,12.6028,12.5734,12.5955,12800.0
2012-06-18 15:05:00,17.11,17.11,17.1,17.11,15200.0,12.6028,12.6028,12.5955,12.6028,15200.0
2012-06-18 15:10:00,17.11,17.11,17.06,17.06,14800.0,12.6028,12.6028,12.566,12.566,14800.0
2012-06-18 15:15:00,17.05,17.07,17.04,17.06,22000.0,12.5587,12.5734,12.5513,12.566,22000.0
2012-06-18 15:20:00,17.07,17.08,17.06,17.06,13800.0,12.5734,12.5807,12.566,12.566,13800.0
2012-06-18 15:25:00,17.07,17.12,17.06,17.12,24600.0,12.5734,12.6102,12.566,12.6102,24600.0
2012-06-18 15:30:00,17.11,17.12,17.09,17.09,38800.0,12.6028,12.6102,12.5881,12.5881,38800.0
2012-06-18 15:35:00,17.09,17.13,17.08,17.13,37800.0,12.5881,12.6176,12.5807,12.6176,37800.0
2012-06-18 15:40:00,17.12,17.18,17.11,17.17,76800.0,12.6102,12.6544,12.6028,12.647,76800.0
2012-06-18 15:45:00,17.16,17.17,17.11,17.11,91200.0,12.6397,12.647,12.6028,12.6028,91200.0
2012-06-18 15:50:00,17.11,17.12,17.09,17.09,80800.0,12.6028,12.6102,12.5881,12.5881,80800.0
2012-06-18 15:55:00,17.09,17.14,17.09,17.12,84600.0,12.5881,12.6249,12.5881,12.6102,84600.0
2012-06-19 09:30:00,17.15,17.26,17.15,17.26,16000.0,12.6323,12.7133,12.6323,12.7133,16000.0
2012-06-19 09:35:00,17.27,17.27,17.19,17.22,8800.0,12.7207,12.7207,12.6618,12.6839,8800.0
2012-06-19 09:40:00,17.22,17.26,17.22,17.25,9200.0,12.6839,12.7133,12.6839,12.706,9200.0
2012-06-19 09:45:00,17.25,17.33,17.25,17.28,16800.0,12.706,12.7649,12.706,12.7281,16800.0
2012-06-19 09:50:00,17.29,17.33,17.29,17.32,12400.0,12.7354,12.7649,12.7354,12.7575,12400.0
2012-06-19 09:55:00,17.32,17.42,17.32,17.41,31800.0,12.7575,12.8312,12.7575,12.8238,31800.0
2012-06-19 10:00:00,17.41,17.45,17.41,17.45,30000.0,12.8238,12.8533,12.8238,12.8533,30000.0
2012-06-19 10:05:00,17.46,17.46,17.4,17.4,49800.0,12.8606,12.8606,12.8165,12.8165,49800.0
2012-06-19 10:10:00,17.41,17.45,17.4,17.45,40000.0,12.8238,12.8533,12.8165,12.8533,40000.0
2012-06-19 10:15:00,17.45,17.5,17.45,17.5,41000.0,12.8533,12.8901,12.8533,12.8901,41000.0
2012-06-19 10:20:00,17.5,17.54,17.48,17.49,33000.0,12.8901,12.9196,12.8754,12.8827,33000.0
2012-06-19 10:25:00,17.49,17.49,17.46,17.46,21800.0,12.8827,12.8827,12.8606,12.8606,21800.0
2012-06-19 10:30:00,17.47,17.49,17.46,17.47,24200.0,12.868,12.8827,12.8606,12.868,24200.0
2012-06-19 10:35:00,17.48,17.49,17.46,17.46,14600.0,12.8754,12.8827,12.8606,12.8606,14600.0
2012-06-19 10:40:00,17.46,17.47,17.43,17.43,17200.0,12.8606,12.868,12.8386,12.8386,17200.0
2012-06-19 10:45:00,17.43,17.45,17.43,17.44,21400.0,12.8386,12.8533,12.8386,12.8459,21400.0
2012-06-19 10:50:00,17.45,17.5,17.45,17.5,43200.0,12.8533,12.8901,12.8533,12.8901,43200.0
2012-06-19 10:55:00,17.5,17.5,17.47,17.49,36200.0,12.8901,12.8901,12.868,12.8827,36200.0
2012-06-19 11:00:00,17.49,17.5,17.45,17.46,45600.0,12.8827,12.8901,12.8533,12.8606,45600.0
2012-06-19 11:05:00,17.46,17.49,17.45,17.49,41800.0,12.8606,12.8827,12.8533,12.8827,41800.0
2012-06-19 11:10:00,17.49,17.5,17.43,17.43,27200.0,12.8827,12.8901,12.8386,12.8386,27200.0
2012-06-19 11:15:00,17.43,17.46,17.43,17.45,41200.0,12.8386,12.8606,12.8386,12.8533,41200.0
2012-06-19 11:20:00,17.45,17.47,17.45,17.46,15200.0,12.8533,12.868,12.8533,12.8606,15200.0
2012-06-19 11:25:00,17.46,17.47,17.44,17.47,33400.0,12.8606,12.868,12.8459,12.868,33400.0
2012-06-19 11:30:00,17.48,17.48,17.46,17.46,14400.0,12.8754,12.8754,12.8606,12.8606,14400.0
2012-06-19 11:35:00,17.46,17.46,17.42,17.42,35200.0,12.8606,12.8606,12.8312,12.8312,35200.0
2012-06-19 11:40:00,17.42,17.42,17.41,17.41,20800.0,12.8312,12.8312,12.8238,12.8238,20800.0
2012-06-19 11:45:00,17.42,17.43,17.38,17.38,33200.0,12.8312,12.8386,12.8017,12.8017,33200.0
2012-06-19 11:50:00,17.38,17.39,17.38,17.38,20400.0,12.8017,12.8091,12.8017,12.8017,20400.0
2012-06-19 11:55:00,17.38,17.4,17.38,17.4,18800.0,12.8017,12.8165,12.8017,12.8165,18800.0
2012-06-19 12:00:00,17.39,17.4,17.39,17.39,19800.0,12.8091,12.8165,12.8091,12.8091,19800.0
2012-06-19 12:05:00,17.39,17.4,17.39,17.39,20800.0,12.8091,12.8165,12.8091,12.8091,20800.0
2012-06-19 12:10:00,17.39,17.39,17.36,17.36,29600.0,12.8091,12.8091,12.787,12.787,29600.0
2012-06-19 12:15:00,17.36,17.39,17.36,17.38,15000.0,12.787,12.8091,12.787,12.8017,15000.0
2012-06-19 12:20:00,17.38,17.39,17.36,17.36,16200.0,12.8017,12.8091,12.787,12.787,16200.0
2012-06-19 12:25:00,17.36,17.38,17.36,17.36,41000.0,12.787,12.8017,12.787,12.787,41000.0
2012-06-19 12:30:00,17.36,17.38,17.36,17.36,20800.0,12.787,12.8017,12.787,12.787,20800.0
2012-06-19 12:35:00,17.36,17.36,17.31,17.31,20800.0,12.787,12.787,12.7502,12.7502,20800.0
2012-06-19 12:40:00,17.32,17.36,17.31,17.35,36000.0,12.7575,12.787,12.7502,12.7796,36000.0
2012-06-19 12:45:00,17.36,17.36,17.35,17.35,11800.0,12.787,12.787,12.7796,12.7796,11800.0
2012-06-19 12:50:00,17.35,17.36,17.35,17.36,13200.0,12.7796,12.787,12.7796,12.787,13200.0
2012-06-19 12:55:00,17.36,17.38,17.36,17.38,10200.0,12.787,12.8017,12.787,12.8017,10200.0
2012-06-19 13:00:00,17.38,17.41,17.36,17.38,90200.0,12.8017,12.8238,12.787,12.8017,90200.0
2012-06-19 13:05:00,17.38,17.39,17.36,17.39,32200.0,12.8017,12.8091,12.787,12.8091,32200.0
2012-06-19 13:10:00,17.38,17.39,17.37,17.39,14200.0,12.8017,12.8091,12.7944,12.8091,14200.0
2012-06-19 13:15:00,17.39,17.42,17.39,17.42,40600.0,12.8091,12.8312,12.8091,12.8312,40600.0
2012-06-19 13:20:00,17.42,17.43,17.42,17.43,19800.0,12.8312,12.8386,12.8312,12.8386,19800.0
2012-06-19 13:25:00,17.43,17.45,17.43,17.45,15000.0,12.8386,12.8533,12.8386,12.8533,15000.0
2012-06-19 13:30:00,17.45,17.49,17.45,17.47,51200.0,12.8533,12.8827,12.8533,12.868,51200.0
2012-06-19 13:35:00,17.47,17.51,17.47,17.5,19200.0,12.868,12.8975,12.868,12.8901,19200.0
2012-06-19 13:40:00,17.5,17.54,17.5,17.54,80200.0,12.8901,12.9196,12.8901,12.9196,80200.0
2012-06-19 13:45:00,17.55,17.61,17.55,17.61,65000.0,12.9269,12.9711,12.9269,12.9711,65000.0
2012-06-19 13:50:00,17.61,17.61,17.57,17.57,78400.0,12.9711,12.9711,12.9417,12.9417,78400.0
2012-06-19 13:55:00,17.57,17.64,17.57,17.63,92600.0,12.9417,12.9932,12.9417,12.9859,92600.0
2012-06-19 14:00:00,17.63,17.63,17.59,17.61,92600.0,12.9859,12.9859,12.9564,12.9711,92600.0
2012-06-19 14:05:00,17.61,17.63,17.6,17.63,104800.0,12.9711,12.9859,12.9638,12.9859,104800.0
2012-06-19 14:10:00,17.63,17.65,17.61,17.64,41000.0,12.9859,13.0006,12.9711,12.9932,41000.0
2012-06-19 14:15:00,17.64,17.69,17.64,17.67,75400.0,12.9932,13.0301,12.9932,13.0153,75400.0
2012-06-19 14:20:00,17.67,17.73,17.67,17.72,84800.0,13.0153,13.0595,13.0153,13.0522,84800.0
2012-06-19 14:25:00,17.72,17.73,17.69,17.72,67800.0,13.0522,13.0595,13.0301,13.0522,67800.0
2012-06-19 14:30:00,17.72,17.73,17.65,17.67,123400.0,13.0522,13.0595,13.0006,13.0153,123400.0
2012-06-19 14:35:00,17.66,17.79,17.66,17.77,163600.0,13.008,13.1037,13.008,13.089,163600.0
2012-06-19 14:40:00,17.77,17.78,17.72,17.72,40000.0,13.089,13.0964,13.0522,13.0522,40000.0
2012-06-19 14:45:00,17.72,17.74,17.71,17.72,58200.0,13.0522,13.0669,13.0448,13.0522,58200.0
2012-06-19 14:50:00,17.71,17.73,17.69,17.71,33600.0,13.0448,13.0595,13.0301,13.0448,33600.0
2012-06-19 14:55:00,17.71,17.74,17.69,17.74,50400.0,13.0448,13.0669,13.0301,13.0669,50400.0
2012-06-19 15:00:00,17.74,17.74,17.72,17.74,58000.0,13.0669,13.0669,13.0522,13.0669,58000.0
2012-06-19 15:05:00,17.74,17.82,17.74,17.82,123200.0,13.0669,13.1258,13.0669,13.1258,123200.0
2012-06-19 15:10:00,17.82,17.84,17.8,17.82,108200.0,13.1258,13.1405,13.1111,13.1258,108200.0
2012-06-19 15:15:00,17.82,17.9,17.82,17.9,179400.0,13.1258,13.1847,13.1258,13.1847,179400.0
2012-06-19 15:20:00,17.91,17.91,17.85,17.88,79400.0,13.1921,13.1921,13.1479,13.17,79400.0
2012-06-19 15:25:00,17.88,17.89,17.84,17.87,138400.0,13.17,13.1774,13.1405,13.1626,138400.0
2012-06-19 15:30:00,17.86,17.91,17.86,17.86,123600.0,13.1553,13.1921,13.1553,13.1553,123600.0
2012-06-19 15:35:00,17.86,17.88,17.84,17.86,194400.0,13.1553,13.17,13.1405,13.1553,194400.0
2012-06-19 15:40:00,17.86,17.9,17.85,17.89,146000.0,13.1553,13.1847,13.1479,13.1774,146000.0
2012-06-19 15:45:00,17.89,17.92,17.88,17.88,167600.0,13.1774,13.1995,13.17,13.17,167600.0
2012-06-19 15:50:00,17.88,17.88,17.81,17.84,356400.0,13.17,13.17,13.1184,13.1405,356400.0
2012-06-19 15:55:00,17.85,17.93,17.83,17.86,429400.0,13.1479,13.2068,13.1332,13.1553,429400.0
2012-06-20 09:30:00,17.83,17.87,17.8,17.8,31800.0,13.1332,13.1626,13.1111,13.1111,31800.0
2012-06-20 09:35:00,17.79,17.9,17.79,17.89,41800.0,13.1037,13.1847,13.1037,13.1774,41800.0
2012-06-20 09:40:00,17.89,17.94,17.87,17.91,61000.0,13.1774,13.2142,13.1626,13.1921,61000.0
2012-06-20 09:45:00,17.9,17.9,17.78,17.79,61400.0,13.1847,13.1847,13.0964,13.1037,61400.0
2012-06-20 09:50:00,17.79,17.83,17.79,17.81,29000.0,13.1037,13.1332,13.1037,13.1184,29000.0
2012-06-20 09:55:00,17.81,17.87,17.81,17.86,15800.0,13.1184,13.1626,13.1184,13.1553,15800.0
2012-06-20 10:00:00,17.85,17.86,17.75,17.76,22400.0,13.1479,13.1553,13.0743,13.0816,22400.0
2012-06-20 10:05:00,17.75,17.78,17.72,17.78,56800.0,13.0743,13.0964,13.0522,13.0964,56800.0
2012-06-20 10:10:00,17.78,17.83,17.78,17.82,23200.0,13.0964,13.1332,13.0964,13.1258,23200.0
2012-06-20 10:15:00,17.82,17.86,17.82,17.83,24600.0,13.1258,13.1553,13.1258,13.1332,24600.0
2012-06-20 10:20:00,17.82,17.82,17.75,17.75,20800.0,13.1258,13.1258,13.0743,13.0743,20800.0
2012-06-20 10:25:00,17.75,17.8,17.75,17.75,17400.0,13.0743,13.1111,13.0743,13.0743,17400.0
2012-06-20 10:30:00,17.74,17.79,17.74,17.77,32000.0,13.0669,13.1037,13.0669,13.089,32000.0
2012-06-20 10:35:00,17.77,17.77,17.75,17.76,40600.0,13.089,13.089,13.0743,13.0816,40600.0
2012-06-20 10:40:00,17.77,17.79,17.76,17.79,29800.0,13.089,13.1037,13.0816,13.1037,29800.0
2012-06-20 10:45:00,17.79,17.81,17.79,17.8,28400.0,13.1037,13.1184,13.1037,13.1111,28400.0
2012-06-20 10:50:00,17.8,17.85,17.8,17.85,121000.0,13.1111,13.1479,13.1111,13.1479,121000.0
2012-06-20 10:55:00,17.84,17.86,17.8,17.82,32000.0,13.1405,13.1553,13.1111,13.1258,32000.0
2012-06-20 11:00:00,17.8,17.84,17.78,17.84,56600.0,13.1111,13.1405,13.0964,13.1405,56600.0
2012-06-20 11:05:00,17.84,17.87,17.82,17.85,39400.0,13.1405,13.1626,13.1258,13.1479,39400.0
2012-06-20 11:10:00,17.85,17.88,17.85,17.86,13200.0,13.1479,13.17,13.1479,13.1553,13200.0
2012-06-20 11:15:00,17.86,17.88,17.84,17.85,44600.0,13.1553,13.17,13.1405,13.1479,44600.0
2012-06-20 11:20:00,17.86,17.87,17.81,17.81,23000.0,13.1553,13.1626,13.1184,13.1184,23000.0
2012-06-20 11:25:00,17.81,17.86,17.81,17.85,31800.0,13.1184,13.1553,13.1184,13.1479,31800.0
2012-06-20 11:30:00,17.85,17.89,17.84,17.85,180400.0,13.1479,13.1774,13.1405,13.1479,180400.0
2012-06-20 11:35:00,17.84,17.85,17.82,17.83,58600.0,13.1405,13.1479,13.1258,13.1332,58600.0
2012-06-20 11:40:00,17.83,17.88,17.83,17.88,51600.0,13.1332,13.17,13.1332,13.17,51600.0
2012-06-20 11:45:00,17.88,17.88,17.86,17.88,8400.0,13.17,13.17,13.1553,13.17,8400.0
2012-06-20 11:50:00,17.89,17.9,17.88,17.88,45600.0,13.1774,13.1847,13.17,13.17,45600.0
2012-06-20 11:55:00,17.88,17.89,17.88,17.88,19200.0,13.17,13.1774,13.17,13.17,19200.0
2012-06-20 12:00:00,17.88,17.9,17.85,17.85,56600.0,13.17,13.1847,13.1479,13.1479,56600.0
2012-06-20 12:05:00,17.85,17.85,17.75,17.75,52600.0,13.1479,13.1479,13.0743,13.0743,52600.0
2012-06-20 12:10:00,17.75,17.83,17.75,17.83,73000.0,13.0743,13.1332,13.0743,13.1332,73000.0
2012-06-20 12:15:00,17.82,17.83,17.82,17.83,13200.0,13.1258,13.1332,13.1258,13.1332,13200.0
2012-06-20 12:20:00,17.83,17.83,17.81,17.81,14200.0,13.1332,13.1332,13.1184,13.1184,14200.0
2012-06-20 12:25:00,17.81,17.81,17.8,17.81,29800.0,13.1184,13.1184,13.1111,13.1184,29800.0
2012-06-20 12:30:00,17.82,17.84,17.75,17.82,99600.0,13.1258,13.1405,13.0743,13.1258,99600.0
2012-06-20 12:35:00,17.81,17.85,17.8,17.83,69600.0,13.1184,13.1479,13.1111,13.1332,69600.0
2012-06-20 12:40:00,17.83,17.88,17.82,17.88,20200.0,13.1332,13.17,13.1258,13.17,20200.0
2012-06-20 12:45:00,17.89,17.94,17.89,17.93,20200.0,13.1774,13.2142,13.1774,13.2068,20200.0
2012-06-20 12:50:00,17.92,17.93,17.86,17.9,14400.0,13.1995,13.2068,13.1553,13.1847,14400.0
2012-06-20 12:55:00,17.9,17.92,17.88,17.91,14200.0,13.1847,13.1995,13.17,13.1921,14200.0
2012-06-20 13:00:00,17.92,17.96,17.92,17.95,20600.0,13.1995,13.2289,13.1995,13.2216,20600.0
2012-06-20 13:05:00,17.95,18.0,17.93,18.0,35400.0,13.2216,13.2584,13.2068,13.2584,35400.0
2012-06-20 13:10:00,18.0,18.0,17.93,17.94,8600.0,13.2584,13.2584,13.2068,13.2142,8600.0
2012-06-20 13:15:00,17.94,17.96,17.9,17.91,27400.0,13.2142,13.2289,13.1847,13.1921,27400.0
2012-06-20 13:20:00,17.91,17.93,17.89,17.92,18600.0,13.1921,13.2068,13.1774,13.1995,18600.0
2012-06-20 13:25:00,17.93,17.93,17.9,17.92,10000.0,13.2068,13.2068,13.1847,13.1995,10000.0
2012-06-20 13:30:00,17.92,17.93,17.86,17.88,20600.0,13.1995,13.2068,13.1553,13.17,20600.0
2012-06-20 13:35:00,17.88,17.88,17.84,17.84,22200.0,13.17,13.17,13.1405,13.1405,22200.0
2012-06-20 13:40:00,17.84,17.89,17.83,17.89,19000.0,13.1405,13.1774,13.1332,13.1774,19000.0
2012-06-20 13:45:00,17.88,17.9,17.88,17.88,51200.0,13.17,13.1847,13.17,13.17,51200.0
2012-06-20 13:50:00,17.88,17.89,17.87,17.88,40600.0,13.17,13.1774,13.1626,13.17,40600.0
2012-06-20 13:55:00,17.89,17.9,17.88,17.9,26000.0,13.1774,13.1847,13.17,13.1847,26000.0
2012-06-20 14:00:00,17.9,17.91,17.87,17.91,42000.0,13.1847,13.1921,13.1626,13.1921,42000.0
2012-06-20 14:05:00,17.91,17.91,17.88,17.9,14800.0,13.1921,13.1921,13.17,13.1847,14800.0
2012-06-20 14:10:00,17.89,17.89,17.85,17.85,21600.0,13.1774,13.1774,13.1479,13.1479,21600.0
2012-06-20 14:15:00,17.86,17.89,17.83,17.83,14800.0,13.1553,13.1774,13.1332,13.1332,14800.0
2012-06-20 14:20:00,17.82,17.84,17.78,17.82,22200.0,13.1258,13.1405,13.0964,13.1258,22200.0
2012-06-20 14:25:00,17.82,17.82,17.76,17.76,34000.0,13.1258,13.1258,13.0816,13.0816,34000.0
2012-06-20 14:30:00,17.76,17.78,17.72,17.74,41400.0,13.0816,13.0964,13.0522,13.0669,41400.0
2012-06-20 14:35:00,17.73,17.78,17.73,17.74,25600.0,13.0595,13.0964,13.0595,13.0669,25600.0
2012-06-20 14:40:00,17.73,17.75,17.71,17.73,15200.0,13.0595,13.0743,13.0448,13.0595,15200.0
2012-06-20 14:45:00,17.72,17.72,17.64,17.67,46000.0,13.0522,13.0522,12.9932,13.0153,46000.0
2012-06-20 14:50:00,17.68,17.7,17.66,17.7,22400.0,13.0227,13.0374,13.008,13.0374,22400.0
2012-06-20 14:55:00,17.7,17.74,17.7,17.71,33200.0,13.0374,13.0669,13.0374,13.0448,33200.0
2012-06-20 15:00:00,17.71,17.71,17.67,17.68,23600.0,13.0448,13.0448,13.0153,13.0227,23600.0
2012-06-20 15:05:00,17.67,17.68,17.64,17.64,30400.0,13.0153,13.0227,12.9932,12.9932,30400.0
2012-06-20 15:10:00,17.64,17.64,17.61,17.62,162800.0,12.9932,12.9932,12.9711,12.9785,162800.0
2012-06-20 15:15:00,17.61,17.64,17.59,17.6,77200.0,12.9711,12.9932,12.9564,12.9638,77200.0
2012-06-20 15:20:00,17.6,17.61,17.56,17.59,68000.0,12.9638,12.9711,12.9343,12.9564,68000.0
2012-06-20 15:25:00,17.59,17.63,17.57,17.63,66600.0,12.9564,12.9859,12.9417,12.9859,66600.0
2012-06-20 15:30:00,17.63,17.66,17.6,17.6,44000.0,12.9859,13.008,12.9638,12.9638,44000.0
2012-06-20 15:35:00,17.6,17.64,17.59,17.61,39800.0,12.9638,12.9932,12.9564,12.9711,39800.0
2012-06-20 15:40:00,17.61,17.62,17.57,17.61,227200.0,12.9711,12.9785,12.9417,12.9711,227200.0
2012-06-20 15:45:00,17.61,17.62,17.57,17.59,104800.0,12.9711,12.9785,12.9417,12.9564,104800.0
2012-06-20 15:50:00,17.59,17.6,17.56,17.57,142000.0,12.9564,12.9638,12.9343,12.9417,142000.0
2012-06-20 15:55:00,17.58,17.61,17.57,17.59,263200.0,12.949,12.9711,12.9417,12.9564,263200.0
2012-06-21 09:30:00,17.01,17.4,17.01,17.4,240000.0,12.5292,12.8165,12.5292,12.8165,240000.0
2012-06-21 09:35:00,17.36,17.49,17.33,17.35,221200.0,12.787,12.8827,12.7649,12.7796,221200.0
2012-06-21 09:40:00,17.35,17.59,17.35,17.59,68200.0,12.7796,12.9564,12.7796,12.9564,68200.0
2012-06-21 09:45:00,17.6,17.63,17.51,17.53,93800.0,12.9638,12.9859,12.8975,12.9122,93800.0
2012-06-21 09:50:00,17.53,17.59,17.53,17.54,39200.0,12.9122,12.9564,12.9122,12.9196,39200.0
2012-06-21 09:55:00,17.53,17.54,17.45,17.47,45200.0,12.9122,12.9196,12.8533,12.868,45200.0
2012-06-21 10:00:00,17.47,17.47,17.23,17.23,184000.0,12.868,12.868,12.6912,12.6912,184000.0
2012-06-21 10:05:00,17.23,17.28,17.21,17.23,130400.0,12.6912,12.7281,12.6765,12.6912,130400.0
2012-06-21 10:10:00,17.23,17.28,17.21,17.23,47200.0,12.6912,12.7281,12.6765,12.6912,47200.0
2012-06-21 10:15:00,17.22,17.24,17.18,17.22,42600.0,12.6839,12.6986,12.6544,12.6839,42600.0
2012-06-21 10:20:00,17.23,17.3,17.21,17.25,49000.0,12.6912,12.7428,12.6765,12.706,49000.0
2012-06-21 10:25:00,17.25,17.25,17.11,17.15,124400.0,12.706,12.706,12.6028,12.6323,124400.0
2012-06-21 10:30:00,17.15,17.17,17.13,17.14,33800.0,12.6323,12.647,12.6176,12.6249,33800.0
2012-06-21 10:35:00,17.15,17.16,17.12,17.14,41000.0,12.6323,12.6397,12.6102,12.6249,41000.0
2012-06-21 10:40:00,17.14,17.17,17.14,17.15,26800.0,12.6249,12.647,12.6249,12.6323,26800.0
2012-06-21 10:45:00,17.15,17.16,17.15,17.15,49200.0,12.6323,12.6397,12.6323,12.6323,49200.0
2012-06-21 10:50:00,17.15,17.16,17.13,17.14,59800.0,12.6323,12.6397,12.6176,12.6249,59800.0
2012-06-21 10:55:00,17.14,17.15,17.12,17.14,28200.0,12.6249,12.6323,12.6102,12.6249,28200.0
2012-06-21 11:00:00,17.14,17.15,17.09,17.09,87800.0,12.6249,12.6323,12.5881,12.5881,87800.0
2012-06-21 11:05:00,17.1,17.11,17.08,17.08,64800.0,12.5955,12.6028,12.5807,12.5807,64800.0
2012-06-21 11:10:00,17.07,17.09,17.03,17.04,56800.0,12.5734,12.5881,12.5439,12.5513,56800.0
2012-06-21 11:15:00,17.04,17.06,16.97,17.06,131000.0,12.5513,12.566,12.4997,12.566,131000.0
2012-06-21 11:20:00,17.06,17.07,17.03,17.06,34800.0,12.566,12.5734,12.5439,12.566,34800.0
2012-06-21 11:25:00,17.05,17.05,17.02,17.04,24200.0,12.5587,12.5587,12.5366,12.5513,24200.0
2012-06-21 11:30:00,17.03,17.04,16.96,16.96,90400.0,12.5439,12.5513,12.4924,12.4924,90400.0
2012-06-21 11:35:00,16.96,17.0,16.95,17.0,95200.0,12.4924,12.5218,12.485,12.5218,95200.0
2012-06-21 11:40:00,17.01,17.02,16.97,17.0,34600.0,12.5292,12.5366,12.4997,12.5218,34600.0
2012-06-21 11:45:00,17.0,17.0,16.98,17.0,17400.0,12.5218,12.5218,12.5071,12.5218,17400.0
2012-06-21 11:50:00,17.0,17.04,16.98,17.04,23600.0,12.5218,12.5513,12.5071,12.5513,23600.0
2012-06-21 11:55:00,17.04,17.04,17.0,17.0,41800.0,12.5513,12.5513,12.5218,12.5218,41800.0
2012-06-21 12:00:00,17.0,17.0,16.96,16.98,29000.0,12.5218,12.5218,12.4924,12.5071,29000.0
2012-06-21 12:05:00,16.99,16.99,16.95,16.96,37000.0,12.5145,12.5145,12.485,12.4924,37000.0
2012-06-21 12:10:00,16.95,16.97,16.95,16.96,63800.0,12.485,12.4997,12.485,12.4924,63800.0
2012-06-21 12:15:00,16.96,16.99,16.93,16.99,131600.0,12.4924,12.5145,12.4703,12.5145,131600.0
2012-06-21 12:20:00,16.99,17.0,16.98,16.99,31000.0,12.5145,12.5218,12.5071,12.5145,31000.0
2012-06-21 12:25:00,16.98,16.99,16.92,16.93,66200.0,12.5071,12.5145,12.4629,12.4703,66200.0
2012-06-21 12:30:00,16.93,16.95,16.93,16.95,27000.0,12.4703,12.485,12.4703,12.485,27000.0
2012-06-21 12:35:00,16.95,16.97,16.95,16.95,18200.0,12.485,12.4997,12.485,12.485,18200.0
2012-06-21 12:40:00,16.95,16.96,16.93,16.94,32200.0,12.485,12.4924,12.4703,12.4776,32200.0
2012-06-21 12:45:00,16.94,16.97,16.93,16.97,25800.0,12.4776,12.4997,12.4703,12.4997,25800.0
2012-06-21 12:50:00,16.97,16.98,16.97,16.97,17200.0,12.4997,12.5071,12.4997,12.4997,17200.0
2012-06-21 12:55:00,16.97,16.99,16.96,16.98,42200.0,12.4997,12.5145,12.4924,12.5071,42200.0
2012-06-21 13:00:00,16.97,17.0,16.97,17.0,23200.0,12.4997,12.5218,12.4997,12.5218,23200.0
2012-06-21 13:05:00,17.0,17.02,16.99,17.0,19600.0,12.5218,12.5366,12.5145,12.5218,19600.0
2012-06-21 13:10:00,17.0,17.0,16.97,16.98,16600.0,12.5218,12.5218,12.4997,12.5071,16600.0
2012-06-21 13:15:00,16.98,17.0,16.98,16.98,12200.0,12.5071,12.5218,12.5071,12.5071,12200.0
2012-06-21 13:20:00,16.98,17.0,16.97,17.0,26200.0,12.5071,12.5218,12.4997,12.5218,26200.0
2012-06-21 13:25:00,17.0,17.0,16.99,17.0,36200.0,12.5218,12.5218,12.5145,12.5218,36200.0
2012-06-21 13:30:00,16.99,17.01,16.99,17.0,24000.0,12.5145,12.5292,12.5145,12.5218,24000.0
2012-06-21 13:35:00,17.0,17.0,16.97,17.0,59600.0,12.5218,12.5218,12.4997,12.5218,59600.0
2012-06-21 13:40:00,17.0,17.01,16.97,17.01,52800.0,12.5218,12.5292,12.4997,12.5292,52800.0
2012-06-21 13:45:00,17.0,17.03,17.0,17.03,18800.0,12.5218,12.5439,12.5218,12.5439,18800.0
2012-06-21 13:50:00,17.03,17.05,17.03,17.04,33200.0,12.5439,12.5587,12.5439,12.5513,33200.0
2012-06-21 13:55:00,17.04,17.06,17.04,17.05,26800.0,12.5513,12.566,12.5513,12.5587,26800.0
2012-06-21 14:00:00,17.04,17.05,17.01,17.02,31400.0,12.5513,12.5587,12.5292,12.5366,31400.0
2012-06-21 14:05:00,17.02,17.02,16.98,16.98,16600.0,12.5366,12.5366,12.5071,12.5071,16600.0
2012-06-21 14:10:00,16.99,16.99,16.94,16.94,26600.0,12.5145,12.5145,12.4776,12.4776,26600.0
2012-06-21 14:15:00,16.94,16.94,16.92,16.93,22000.0,12.4776,12.4776,12.4629,12.4703,22000.0
2012-06-21 14:20:00,16.93,16.94,16.91,16.93,34800.0,12.4703,12.4776,12.4555,12.4703,34800.0
2012-06-21 14:25:00,16.93,16.96,16.92,16.95,30400.0,12.4703,12.4924,12.4629,12.485,30400.0
2012-06-21 14:30:00,16.95,16.96,16.93,16.93,17600.0,12.485,12.4924,12.4703,12.4703,17600.0
2012-06-21 14:35:00,16.93,16.96,16.93,16.96,14800.0,12.4703,12.4924,12.4703,12.4924,14800.0
2012-06-21 14:40:00,16.96,17.0,16.95,17.0,18000.0,12.4924,12.5218,12.485,12.5218,18000.0
2012-06-21 14:45:00,17.0,17.03,17.0,17.02,15200.0,12.5218,12.5439,12.5218,12.5366,15200.0
2012-06-21 14:50:00,17.02,17.05,17.02,17.05,20800.0,12.5366,12.5587,12.5366,12.5587,20800.0
2012-06-21 14:55:00,17.05,17.05,17.02,17.05,19200.0,12.5587,12.5587,12.5366,12.5587,19200.0
2012-06-21 15:00:00,17.04,17.04,16.98,16.98,24200.0,12.5513,12.5513,12.5071,12.5071,24200.0
2012-06-21 15:05:00,16.99,16.99,16.95,16.97,37200.0,12.5145,12.5145,12.485,12.4997,37200.0
2012-06-21 15:10:00,16.97,16.97,16.94,16.96,34800.0,12.4997,12.4997,12.4776,12.4924,34800.0
2012-06-21 15:15:00,16.96,16.97,16.93,16.95,46000.0,12.4924,12.4997,12.4703,12.485,46000.0
2012-06-21 15:20:00,16.93,16.96,16.92,16.96,35000.0,12.4703,12.4924,12.4629,12.4924,35000.0
2012-06-21 15:25:00,16.96,16.96,16.93,16.93,41800.0,12.4924,12.4924,12.4703,12.4703,41800.0
2012-06-21 15:30:00,16.94,16.94,16.9,16.9,61000.0,12.4776,12.4776,12.4482,12.4482,61000.0
2012-06-21 15:35:00,16.9,17.0,16.9,16.95,101000.0,12.4482,12.5218,12.4482,12.485,101000.0
2012-06-21 15:40:00,16.95,16.97,16.91,16.96,108600.0,12.485,12.4997,12.4555,12.4924,108600.0
2012-06-21 15:45:00,16.96,16.96,16.92,16.93,93200.0,12.4924,12.4924,12.4629,12.4703,93200.0
2012-06-21 15:50:00,16.93,16.96,16.93,16.93,111800.0,12.4703,12.4924,12.4703,12.4703,111800.0
2012-06-21 15:55:00,16.93,16.97,16.93,16.95,178200.0,12.4703,12.4997,12.4703,12.485,178200.0
2012-06-22 09:30:00,16.99,17.07,16.88,16.93,22000.0,12.5145,12.5734,12.4334,12.4703,22000.0
2012-06-22 09:35:00,16.93,16.96,16.89,16.91,14200.0,12.4703,12.4924,12.4408,12.4555,14200.0
2012-06-22 09:40:00,16.91,16.92,16.83,16.86,28200.0,12.4555,12.4629,12.3966,12.4187,28200.0
2012-06-22 09:45:00,16.85,16.85,16.79,16.81,13000.0,12.4113,12.4113,12.3671,12.3819,13000.0
2012-06-22 09:50:00,16.82,16.86,16.79,16.83,35800.0,12.3892,12.4187,12.3671,12.3966,35800.0
2012-06-22 09:55:00,16.83,16.84,16.81,16.81,9600.0,12.3966,12.404,12.3819,12.3819,9600.0
2012-06-22 10:00:00,16.82,16.87,16.82,16.86,24200.0,12.3892,12.4261,12.3892,12.4187,24200.0
2012-06-22 10:05:00,16.86,16.93,16.86,16.92,46200.0,12.4187,12.4703,12.4187,12.4629,46200.0
2012-06-22 10:10:00,16.93,16.98,16.93,16.95,24600.0,12.4703,12.5071,12.4703,12.485,24600.0
2012-06-22 10:15:00,16.95,17.0,16.95,16.97,70000.0,12.485,12.5218,12.485,12.4997,70000.0
2012-06-22 10:20:00,16.98,17.02,16.97,17.02,34800.0,12.5071,12.5366,12.4997,12.5366,34800.0
2012-06-22 10:25:00,17.03,17.04,17.0,17.0,44400.0,12.5439,12.5513,12.5218,12.5218,44400.0
2012-06-22 10:30:00,17.0,17.04,16.97,17.03,41200.0,12.5218,12.5513,12.4997,12.5439,41200.0
2012-06-22 10:35:00,17.04,17.04,17.0,17.0,44400.0,12.5513,12.5513,12.5218,12.5218,44400.0
2012-06-22 10:40:00,16.99,17.02,16.99,17.0,27200.0,12.5145,12.5366,12.5145,12.5218,27200.0
2012-06-22 10:45:00,17.0,17.01,17.0,17.0,5000.0,12.5218,12.5292,12.5218,12.5218,5000.0
2012-06-22 10:50:00,17.01,17.04,17.0,17.03,14800.0,12.5292,12.5513,12.5218,12.5439,14800.0
2012-06-22 10:55:00,17.04,17.04,17.0,17.0,9600.0,12.5513,12.5513,12.5218,12.5218,9600.0
2012-06-22 11:00:00,17.01,17.05,17.0,17.03,63000.0,12.5292,12.5587,12.5218,12.5439,63000.0
2012-06-22 11:05:00,17.03,17.04,17.0,17.02,22000.0,12.5439,12.5513,12.5218,12.5366,22000.0
2012-06-22 11:10:00,17.02,17.03,17.0,17.0,12000.0,12.5366,12.5439,12.5218,12.5218,12000.0
2012-06-22 11:15:00,17.0,17.02,17.0,17.02,19200.0,12.5218,12.5366,12.5218,12.5366,19200.0
2012-06-22 11:20:00,17.02,17.07,17.02,17.05,57000.0,12.5366,12.5734,12.5366,12.5587,57000.0
2012-06-22 11:25:00,17.06,17.06,17.05,17.05,34800.0,12.566,12.566,12.5587,12.5587,34800.0
2012-06-22 11:30:00,17.05,17.08,17.04,17.07,142000.0,12.5587,12.5807,12.5513,12.5734,142000.0
2012-06-22 11:35:00,17.07,17.07,17.05,17.06,11400.0,12.5734,12.5734,12.5587,12.566,11400.0
2012-06-22 11:40:00,17.05,17.07,17.05,17.07,35800.0,12.5587,12.5734,12.5587,12.5734,35800.0
2012-06-22 11:45:00,17.08,17.1,17.07,17.08,16400.0,12.5807,12.5955,12.5734,12.5807,16400.0
2012-06-22 11:50:00,17.08,17.13,17.08,17.09,55200.0,12.5807,12.6176,12.5807,12.5881,55200.0
2012-06-22 11:55:00,17.09,17.1,17.07,17.1,49000.0,12.5881,12.5955,12.5734,12.5955,49000.0
2012-06-22 12:00:00,17.1,17.11,17.1,17.11,12800.0,12.5955,12.6028,12.5955,12.6028,12800.0
2012-06-22 12:05:00,17.11,17.15,17.11,17.15,58600.0,12.6028,12.6323,12.6028,12.6323,58600.0
2012-06-22 12:10:00,17.15,17.17,17.15,17.16,20200.0,12.6323,12.647,12.6323,12.6397,20200.0
2012-06-22 12:15:00,17.16,17.16,17.15,17.16,22200.0,12.6397,12.6397,12.6323,12.6397,22200.0
2012-06-22 12:20:00,17.15,17.15,17.14,17.14,29400.0,12.6323,12.6323,12.6249,12.6249,29400.0
2012-06-22 12:25:00,17.14,17.17,17.14,17.17,37600.0,12.6249,12.647,12.6249,12.647,37600.0
2012-06-22 12:30:00,17.16,17.17,17.16,17.16,17600.0,12.6397,12.647,12.6397,12.6397,17600.0
2012-06-22 12:35:00,17.15,17.16,17.15,17.16,24600.0,12.6323,12.6397,12.6323,12.6397,24600.0
2012-06-22 12:40:00,17.16,17.18,17.15,17.18,19000.0,12.6397,12.6544,12.6323,12.6544,19000.0
2012-06-22 12:45:00,17.18,17.21,17.17,17.17,21600.0,12.6544,12.6765,12.647,12.647,21600.0
2012-06-22 12:50:00,17.17,17.17,17.16,17.17,12800.0,12.647,12.647,12.6397,12.647,12800.0
2012-06-22 12:55:00,17.17,17.17,17.15,17.16,41400.0,12.647,12.647,12.6323,12.6397,41400.0
2012-06-22 13:00:00,17.16,17.18,17.11,17.11,27000.0,12.6397,12.6544,12.6028,12.6028,27000.0
2012-06-22 13:05:00,17.12,17.14,17.11,17.14,24600.0,12.6102,12.6249,12.6028,12.6249,24600.0
2012-06-22 13:10:00,17.14,17.14,17.08,17.09,33400.0,12.6249,12.6249,12.5807,12.5881,33400.0
2012-06-22 13:15:00,17.09,17.11,17.09,17.11,13000.0,12.5881,12.6028,12.5881,12.6028,13000.0
2012-06-22 13:20:00,17.11,17.11,17.1,17.11,20400.0,12.6028,12.6028,12.5955,12.6028,20400.0
2012-06-22 13:25:00,17.11,17.13,17.11,17.13,17400.0,12.6028,12.6176,12.6028,12.6176,17400.0
2012-06-22 13:30:00,17.12,17.14,17.11,17.14,7800.0,12.6102,12.6249,12.6028,12.6249,7800.0
2012-06-22 13:35:00,17.13,17.14,17.13,17.14,14400.0,12.6176,12.6249,12.6176,12.6249,14400.0
2012-06-22 13:40:00,17.14,17.15,17.13,17.14,14800.0,12.6249,12.6323,12.6176,12.6249,14800.0
2012-06-22 13:45:00,17.14,17.14,17.13,17.13,9800.0,12.6249,12.6249,12.6176,12.6176,9800.0
2012-06-22 13:50:00,17.13,17.13,17.11,17.13,50400.0,12.6176,12.6176,12.6028,12.6176,50400.0
2012-06-22 13:55:00,17.14,17.18,17.14,17.18,66200.0,12.6249,12.6544,12.6249,12.6544,66200.0
2012-06-22 14:00:00,17.18,17.2,17.17,17.18,25000.0,12.6544,12.6691,12.647,12.6544,25000.0
2012-06-22 14:05:00,17.18,17.2,17.18,17.18,12200.0,12.6544,12.6691,12.6544,12.6544,12200.0
2012-06-22 14:10:00,17.19,17.19,17.17,17.18,23200.0,12.6618,12.6618,12.647,12.6544,23200.0
2012-06-22 14:15:00,17.18,17.19,17.18,17.18,15000.0,12.6544,12.6618,12.6544,12.6544,15000.0
2012-06-22 14:20:00,17.18,17.2,17.18,17.2,11400.0,12.6544,12.6691,12.6544,12.6691,11400.0
2012-06-22 14:25:00,17.2,17.21,17.2,17.2,18200.0,12.6691,12.6765,12.6691,12.6691,18200.0
2012-06-22 14:30:00,17.2,17.2,17.18,17.2,19800.0,12.6691,12.6691,12.6544,12.6691,19800.0
2012-06-22 14:35:00,17.2,17.21,17.2,17.21,22600.0,12.6691,12.6765,12.6691,12.6765,22600.0
2012-06-22 14:40:00,17.21,17.22,17.21,17.22,50600.0,12.6765,12.6839,12.6765,12.6839,50600.0
2012-06-22 14:45:00,17.22,17.24,17.22,17.24,19200.0,12.6839,12.6986,12.6839,12.6986,19200.0
2012-06-22 14:50:00,17.24,17.25,17.22,17.23,20000.0,12.6986,12.706,12.6839,12.6912,20000.0
2012-06-22 14:55:00,17.23,17.24,17.22,17.22,16000.0,12.6912,12.6986,12.6839,12.6839,16000.0
2012-06-22 15:00:00,17.22,17.22,17.17,17.17,19000.0,12.6839,12.6839,12.647,12.647,19000.0
2012-06-22 15:05:00,17.17,17.17,17.14,17.15,12800.0,12.647,12.647,12.6249,12.6323,12800.0
2012-06-22 15:10:00,17.15,17.22,17.15,17.21,45200.0,12.6323,12.6839,12.6323,12.6765,45200.0
2012-06-22 15:15:00,17.2,17.21,17.15,17.16,30600.0,12.6691,12.6765,12.6323,12.6397,30600.0
2012-06-22 15:20:00,17.17,17.17,17.16,17.17,17200.0,12.647,12.647,12.6397,12.647,17200.0
2012-06-22 15:25:00,17.17,17.19,17.17,17.17,24600.0,12.647,12.6618,12.647,12.647,24600.0
2012-06-22 15:30:00,17.17,17.2,17.16,17.16,40800.0,12.647,12.6691,12.6397,12.6397,40800.0
2012-06-22 15:35:00,17.16,17.18,17.15,17.18,39200.0,12.6397,12.6544,12.6323,12.6544,39200.0
2012-06-22 15:40:00,17.18,17.22,17.18,17.22,46200.0,12.6544,12.6839,12.6544,12.6839,46200.0
2012-06-22 15:45:00,17.22,17.24,17.2,17.22,81800.0,12.6839,12.6986,12.6691,12.6839,81800.0
2012-06-22 15:50:00,17.22,17.24,17.2,17.22,81200.0,12.6839,12.6986,12.6691,12.6839,81200.0
2012-06-22 15:55:00,17.21,17.21,17.15,17.16,300000.0,12.6765,12.6765,12.6323,12.6397,300000.0
2012-06-25 09:30:00,16.93,16.95,16.86,16.87,36000.0,12.4703,12.485,12.4187,12.4261,36000.0
2012-06-25 09:35:00,16.86,16.95,16.86,16.9,22200.0,12.4187,12.485,12.4187,12.4482,22200.0
2012-06-25 09:40:00,16.9,16.93,16.81,16.82,19000.0,12.4482,12.4703,12.3819,12.3892,19000.0
2012-06-25 09:45:00,16.83,16.93,16.83,16.86,20600.0,12.3966,12.4703,12.3966,12.4187,20600.0
2012-06-25 09:50:00,16.86,16.86,16.81,16.81,25800.0,12.4187,12.4187,12.3819,12.3819,25800.0
2012-06-25 09:55:00,16.81,16.88,16.81,16.85,16600.0,12.3819,12.4334,12.3819,12.4113,16600.0
2012-06-25 10:00:00,16.85,16.93,16.85,16.88,19200.0,12.4113,12.4703,12.4113,12.4334,19200.0
2012-06-25 10:05:00,16.86,16.9,16.84,16.84,14000.0,12.4187,12.4482,12.404,12.404,14000.0
2012-06-25 10:10:00,16.84,16.88,16.81,16.88,18000.0,12.404,12.4334,12.3819,12.4334,18000.0
2012-06-25 10:15:00,16.88,16.88,16.81,16.83,24600.0,12.4334,12.4334,12.3819,12.3966,24600.0
2012-06-25 10:20:00,16.82,16.82,16.77,16.78,16800.0,12.3892,12.3892,12.3524,12.3598,16800.0
2012-06-25 10:25:00,16.79,16.79,16.73,16.74,9000.0,12.3671,12.3671,12.3229,12.3303,9000.0
2012-06-25 10:30:00,16.73,16.79,16.73,16.75,11400.0,12.3229,12.3671,12.3229,12.3377,11400.0
2012-06-25 10:35:00,16.73,16.79,16.73,16.73,10800.0,12.3229,12.3671,12.3229,12.3229,10800.0
2012-06-25 10:40:00,16.72,16.73,16.71,16.73,8400.0,12.3156,12.3229,12.3082,12.3229,8400.0
2012-06-25 10:45:00,16.72,16.76,16.71,16.76,12200.0,12.3156,12.345,12.3082,12.345,12200.0
2012-06-25 10:50:00,16.76,16.78,16.75,16.76,10000.0,12.345,12.3598,12.3377,12.345,10000.0
2012-06-25 10:55:00,16.77,16.77,16.74,16.74,15400.0,12.3524,12.3524,12.3303,12.3303,15400.0
2012-06-25 11:00:00,16.75,16.76,16.71,16.72,15000.0,12.3377,12.345,12.3082,12.3156,15000.0
2012-06-25 11:05:00,16.72,16.73,16.7,16.72,28000.0,12.3156,12.3229,12.3008,12.3156,28000.0
2012-06-25 11:10:00,16.72,16.73,16.72,16.73,5800.0,12.3156,12.3229,12.3156,12.3229,5800.0
2012-06-25 11:15:00,16.73,16.73,16.72,16.73,6200.0,12.3229,12.3229,12.3156,12.3229,6200.0
2012-06-25 11:20:00,16.74,16.75,16.72,16.73,9800.0,12.3303,12.3377,12.3156,12.3229,9800.0
2012-06-25 11:25:00,16.72,16.73,16.69,16.71,13200.0,12.3156,12.3229,12.2935,12.3082,13200.0
2012-06-25 11:30:00,16.7,16.71,16.66,16.66,5400.0,12.3008,12.3082,12.2714,12.2714,5400.0
2012-06-25 11:35:00,16.65,16.66,16.61,16.63,35800.0,12.264,12.2714,12.2346,12.2493,35800.0
2012-06-25 11:40:00,16.63,16.63,16.63,16.63,5200.0,12.2493,12.2493,12.2493,12.2493,5200.0
2012-06-25 11:45:00,16.63,16.63,16.61,16.61,11600.0,12.2493,12.2493,12.2346,12.2346,11600.0
2012-06-25 11:50:00,16.61,16.63,16.61,16.63,15600.0,12.2346,12.2493,12.2346,12.2493,15600.0
2012-06-25 11:55:00,16.61,16.63,16.6,16.6,10600.0,12.2346,12.2493,12.2272,12.2272,10600.0
2012-06-25 12:00:00,16.6,16.63,16.6,16.62,9600.0,12.2272,12.2493,12.2272,12.2419,9600.0
2012-06-25 12:05:00,16.61,16.62,16.61,16.61,7600.0,12.2346,12.2419,12.2346,12.2346,7600.0
2012-06-25 12:10:00,16.62,16.64,16.62,16.63,9800.0,12.2419,12.2567,12.2419,12.2493,9800.0
2012-06-25 12:15:00,16.64,16.71,16.64,16.71,13200.0,12.2567,12.3082,12.2567,12.3082,13200.0
2012-06-25 12:20:00,16.71,16.72,16.67,16.68,11800.0,12.3082,12.3156,12.2788,12.2861,11800.0
2012-06-25 12:25:00,16.68,16.69,16.65,16.65,13000.0,12.2861,12.2935,12.264,12.264,13000.0
2012-06-25 12:30:00,16.66,16.66,16.65,16.66,7400.0,12.2714,12.2714,12.264,12.2714,7400.0
2012-06-25 12:35:00,16.66,16.66,16.63,16.64,8800.0,12.2714,12.2714,12.2493,12.2567,8800.0
2012-06-25 12:40:00,16.64,16.68,16.63,16.68,7600.0,12.2567,12.2861,12.2493,12.2861,7600.0
2012-06-25 12:45:00,16.67,16.68,16.66,16.67,9800.0,12.2788,12.2861,12.2714,12.2788,9800.0
2012-06-25 12:50:00,16.67,16.68,16.66,16.66,4200.0,12.2788,12.2861,12.2714,12.2714,4200.0
2012-06-25 12:55:00,16.66,16.67,16.66,16.66,11600.0,12.2714,12.2788,12.2714,12.2714,11600.0
2012-06-25 13:00:00,16.66,16.66,16.63,16.63,7400.0,12.2714,12.2714,12.2493,12.2493,7400.0
2012-06-25 13:05:00,16.62,16.65,16.62,16.64,15000.0,12.2419,12.264,12.2419,12.2567,15000.0
2012-06-25 13:10:00,16.63,16.65,16.63,16.64,4800.0,12.2493,12.264,12.2493,12.2567,4800.0
2012-06-25 13:15:00,16.63,16.63,16.61,16.63,8600.0,12.2493,12.2493,12.2346,12.2493,8600.0
2012-06-25 13:20:00,16.63,16.65,16.63,16.65,12800.0,12.2493,12.264,12.2493,12.264,12800.0
2012-06-25 13:25:00,16.66,16.68,16.66,16.68,6000.0,12.2714,12.2861,12.2714,12.2861,6000.0
2012-06-25 13:30:00,16.67,16.71,16.66,16.7,17000.0,12.2788,12.3082,12.2714,12.3008,17000.0
2012-06-25 13:35:00,16.7,16.72,16.7,16.72,11600.0,12.3008,12.3156,12.3008,12.3156,11600.0
2012-06-25 13:40:00,16.71,16.71,16.7,16.71,6000.0,12.3082,12.3082,12.3008,12.3082,6000.0
2012-06-25 13:45:00,16.71,16.73,16.7,16.7,21600.0,12.3082,12.3229,12.3008,12.3008,21600.0
2012-06-25 13:50:00,16.71,16.71,16.68,16.69,10600.0,12.3082,12.3082,12.2861,12.2935,10600.0
2012-06-25 13:55:00,16.68,16.72,16.68,16.72,14000.0,12.2861,12.3156,12.2861,12.3156,14000.0
2012-06-25 14:00:00,16.72,16.74,16.72,16.73,10600.0,12.3156,12.3303,12.3156,12.3229,10600.0
2012-06-25 14:05:00,16.73,16.73,16.71,16.72,8600.0,12.3229,12.3229,12.3082,12.3156,8600.0
2012-06-25 14:10:00,16.72,16.74,16.72,16.73,11800.0,12.3156,12.3303,12.3156,12.3229,11800.0
2012-06-25 14:15:00,16.73,16.76,16.73,16.75,24600.0,12.3229,12.345,12.3229,12.3377,24600.0
2012-06-25 14:20:00,16.75,16.75,16.72,16.72,10800.0,12.3377,12.3377,12.3156,12.3156,10800.0
2012-06-25 14:25:00,16.73,16.73,16.68,16.68,11000.0,12.3229,12.3229,12.2861,12.2861,11000.0
2012-06-25 14:30:00,16.68,16.68,16.66,16.67,6600.0,12.2861,12.2861,12.2714,12.2788,6600.0
2012-06-25 14:35:00,16.67,16.68,16.67,16.68,14800.0,12.2788,12.2861,12.2788,12.2861,14800.0
2012-06-25 14:40:00,16.68,16.68,16.66,16.68,21800.0,12.2861,12.2861,12.2714,12.2861,21800.0
2012-06-25 14:45:00,16.68,16.68,16.65,16.65,14200.0,12.2861,12.2861,12.264,12.264,14200.0
2012-06-25 14:50:00,16.65,16.66,16.65,16.65,5600.0,12.264,12.2714,12.264,12.264,5600.0
2012-06-25 14:55:00,16.65,16.66,16.62,16.63,14400.0,12.264,12.2714,12.2419,12.2493,14400.0
2012-06-25 15:00:00,16.62,16.62,16.6,16.6,11400.0,12.2419,12.2419,12.2272,12.2272,11400.0
2012-06-25 15:05:00,16.6,16.65,16.6,16.65,20800.0,12.2272,12.264,12.2272,12.264,20800.0
2012-06-25 15:10:00,16.64,16.66,16.64,16.65,14400.0,12.2567,12.2714,12.2567,12.264,14400.0
2012-06-25 15:15:00,16.65,16.68,16.64,16.67,273600.0,12.264,12.2861,12.2567,12.2788,273600.0
2012-06-25 15:20:00,16.68,16.71,16.66,16.7,160400.0,12.2861,12.3082,12.2714,12.3008,160400.0
2012-06-25 15:25:00,16.7,16.72,16.68,16.68,21400.0,12.3008,12.3156,12.2861,12.2861,21400.0
2012-06-25 15:30:00,16.68,16.68,16.65,16.66,32000.0,12.2861,12.2861,12.264,12.2714,32000.0
2012-06-25 15:35:00,16.66,16.67,16.64,16.67,33200.0,12.2714,12.2788,12.2567,12.2788,33200.0
2012-06-25 15:40:00,16.67,16.69,16.67,16.68,51000.0,12.2788,12.2935,12.2788,12.2861,51000.0
2012-06-25 15:45:00,16.68,16.7,16.68,16.68,134400.0,12.2861,12.3008,12.2861,12.2861,134400.0
2012-06-25 15:50:00,16.68,16.7,16.67,16.7,67400.0,12.2861,12.3008,12.2788,12.3008,67400.0
2012-06-25 15:55:00,16.69,16.69,16.66,16.66,220400.0,12.2935,12.2935,12.2714,12.2714,220400.0
2012-06-26 09:30:00,16.71,16.79,16.7,16.7,13800.0,12.3082,12.3671,12.3008,12.3008,13800.0
2012-06-26 09:35:00,16.69,16.81,16.69,16.79,14600.0,12.2935,12.3819,12.2935,12.3671,14600.0
2012-06-26 09:40:00,16.77,16.8,16.75,16.75,11200.0,12.3524,12.3745,12.3377,12.3377,11200.0
2012-06-26 09:45:00,16.71,16.71,16.61,16.63,19800.0,12.3082,12.3082,12.2346,12.2493,19800.0
2012-06-26 09:50:00,16.62,16.62,16.6,16.61,9200.0,12.2419,12.2419,12.2272,12.2346,9200.0
2012-06-26 09:55:00,16.64,16.64,16.58,16.59,30600.0,12.2567,12.2567,12.2125,12.2198,30600.0
2012-06-26 10:00:00,16.59,16.61,16.57,16.6,14600.0,12.2198,12.2346,12.2051,12.2272,14600.0
2012-06-26 10:05:00,16.6,16.67,16.6,16.62,15400.0,12.2272,12.2788,12.2272,12.2419,15400.0
2012-06-26 10:10:00,16.61,16.61,16.55,16.57,19000.0,12.2346,12.2346,12.1904,12.2051,19000.0
2012-06-26 10:15:00,16.56,16.57,16.45,16.47,63800.0,12.1977,12.2051,12.1167,12.1314,63800.0
2012-06-26 10:20:00,16.47,16.47,16.41,16.42,47800.0,12.1314,12.1314,12.0872,12.0946,47800.0
2012-06-26 10:25:00,16.42,16.46,16.4,16.42,81600.0,12.0946,12.1241,12.0799,12.0946,81600.0
2012-06-26 10:30:00,16.42,16.44,16.38,16.43,36600.0,12.0946,12.1093,12.0651,12.102,36600.0
2012-06-26 10:35:00,16.43,16.47,16.42,16.44,35200.0,12.102,12.1314,12.0946,12.1093,35200.0
2012-06-26 10:40:00,16.45,16.45,16.43,16.44,9000.0,12.1167,12.1167,12.102,12.1093,9000.0
2012-06-26 10:45:00,16.43,16.46,16.41,16.46,43200.0,12.102,12.1241,12.0872,12.1241,43200.0
2012-06-26 10:50:00,16.47,16.5,16.43,16.49,45400.0,12.1314,12.1535,12.102,12.1462,45400.0
2012-06-26 10:55:00,16.49,16.52,16.49,16.49,28000.0,12.1462,12.1683,12.1462,12.1462,28000.0
2012-06-26 11:00:00,16.49,16.57,16.49,16.55,40200.0,12.1462,12.2051,12.1462,12.1904,40200.0
2012-06-26 11:05:00,16.55,16.55,16.47,16.48,44600.0,12.1904,12.1904,12.1314,12.1388,44600.0
2012-06-26 11:10:00,16.47,16.55,16.47,16.54,27200.0,12.1314,12.1904,12.1314,12.183,27200.0
2012-06-26 11:15:00,16.54,16.54,16.52,16.53,21400.0,12.183,12.183,12.1683,12.1756,21400.0
2012-06-26 11:20:00,16.52,16.56,16.52,16.55,12200.0,12.1683,12.1977,12.1683,12.1904,12200.0
2012-06-26 11:25:00,16.55,16.57,16.54,16.56,22800.0,12.1904,12.2051,12.183,12.1977,22800.0
2012-06-26 11:30:00,16.56,16.59,16.56,16.57,6800.0,12.1977,12.2198,12.1977,12.2051,6800.0
2012-06-26 11:35:00,16.57,16.57,16.56,16.56,5800.0,12.2051,12.2051,12.1977,12.1977,5800.0
2012-06-26 11:40:00,16.56,16.57,16.54,16.54,18400.0,12.1977,12.2051,12.183,12.183,18400.0
2012-06-26 11:45:00,16.54,16.55,16.52,16.54,11400.0,12.183,12.1904,12.1683,12.183,11400.0
2012-06-26 11:50:00,16.54,16.6,16.54,16.6,8200.0,12.183,12.2272,12.183,12.2272,8200.0
2012-06-26 11:55:00,16.6,16.61,16.58,16.59,67800.0,12.2272,12.2346,12.2125,12.2198,67800.0
2012-06-26 12:00:00,16.59,16.59,16.58,16.58,3800.0,12.2198,12.2198,12.2125,12.2125,3800.0
2012-06-26 12:05:00,16.59,16.61,16.57,16.57,11800.0,12.2198,12.2346,12.2051,12.2051,11800.0
2012-06-26 12:10:00,16.58,16.61,16.58,16.58,14200.0,12.2125,12.2346,12.2125,12.2125,14200.0
2012-06-26 12:15:00,16.58,16.59,16.58,16.58,5600.0,12.2125,12.2198,12.2125,12.2125,5600.0
2012-06-26 12:20:00,16.58,16.58,16.56,16.57,21800.0,12.2125,12.2125,12.1977,12.2051,21800.0
2012-06-26 12:25:00,16.58,16.59,16.57,16.57,10800.0,12.2125,12.2198,12.2051,12.2051,10800.0
2012-06-26 12:30:00,16.58,16.61,16.58,16.61,59800.0,12.2125,12.2346,12.2125,12.2346,59800.0
2012-06-26 12:35:00,16.62,16.64,16.61,16.63,11200.0,12.2419,12.2567,12.2346,12.2493,11200.0
2012-06-26 12:40:00,16.63,16.68,16.63,16.67,10200.0,12.2493,12.2861,12.2493,12.2788,10200.0
2012-06-26 12:45:00,16.68,16.68,16.65,16.65,8600.0,12.2861,12.2861,12.264,12.264,8600.0
2012-06-26 12:50:00,16.66,16.66,16.61,16.64,35400.0,12.2714,12.2714,12.2346,12.2567,35400.0
2012-06-26 12:55:00,16.64,16.65,16.61,16.64,5000.0,12.2567,12.264,12.2346,12.2567,5000.0
2012-06-26 13:00:00,16.64,16.66,16.63,16.63,33400.0,12.2567,12.2714,12.2493,12.2493,33400.0
2012-06-26 13:05:00,16.63,16.64,16.63,16.64,5200.0,12.2493,12.2567,12.2493,12.2567,5200.0
2012-06-26 13:10:00,16.64,16.67,16.64,16.64,22800.0,12.2567,12.2788,12.2567,12.2567,22800.0
2012-06-26 13:15:00,16.64,16.65,16.61,16.64,25400.0,12.2567,12.264,12.2346,12.2567,25400.0
2012-06-26 13:20:00,16.63,16.64,16.61,16.61,27200.0,12.2493,12.2567,12.2346,12.2346,27200.0
2012-06-26 13:25:00,16.61,16.61,16.59,16.59,20400.0,12.2346,12.2346,12.2198,12.2198,20400.0
2012-06-26 13:30:00,16.59,16.61,16.59,16.61,29200.0,12.2198,12.2346,12.2198,12.2346,29200.0
2012-06-26 13:35:00,16.61,16.64,16.61,16.64,10400.0,12.2346,12.2567,12.2346,12.2567,10400.0
2012-06-26 13:40:00,16.63,16.64,16.61,16.64,8600.0,12.2493,12.2567,12.2346,12.2567,8600.0
2012-06-26 13:45:00,16.63,16.66,16.62,16.65,31400.0,12.2493,12.2714,12.2419,12.264,31400.0
2012-06-26 13:50:00,16.66,16.68,16.66,16.66,8000.0,12.2714,12.2861,12.2714,12.2714,8000.0
2012-06-26 13:55:00,16.67,16.67,16.65,16.66,12400.0,12.2788,12.2788,12.264,12.2714,12400.0
2012-06-26 14:00:00,16.66,16.7,16.66,16.68,20000.0,12.2714,12.3008,12.2714,12.2861,20000.0
2012-06-26 14:05:00,16.68,16.71,16.68,16.7,22200.0,12.2861,12.3082,12.2861,12.3008,22200.0
2012-06-26 14:10:00,16.7,16.75,16.7,16.75,18200.0,12.3008,12.3377,12.3008,12.3377,18200.0
2012-06-26 14:15:00,16.75,16.77,16.74,16.77,22800.0,12.3377,12.3524,12.3303,12.3524,22800.0
2012-06-26 14:20:00,16.77,16.78,16.75,16.75,23200.0,12.3524,12.3598,12.3377,12.3377,23200.0
2012-06-26 14:25:00,16.75,16.78,16.75,16.77,38400.0,12.3377,12.3598,12.3377,12.3524,38400.0
2012-06-26 14:30:00,16.77,16.78,16.72,16.75,61800.0,12.3524,12.3598,12.3156,12.3377,61800.0
2012-06-26 14:35:00,16.75,16.75,16.7,16.71,25600.0,12.3377,12.3377,12.3008,12.3082,25600.0
2012-06-26 14:40:00,16.72,16.75,16.72,16.75,6800.0,12.3156,12.3377,12.3156,12.3377,6800.0
2012-06-26 14:45:00,16.75,16.76,16.73,16.73,18200.0,12.3377,12.345,12.3229,12.3229,18200.0
2012-06-26 14:50:00,16.72,16.72,16.68,16.7,27200.0,12.3156,12.3156,12.2861,12.3008,27200.0
2012-06-26 14:55:00,16.68,16.72,16.68,16.72,23200.0,12.2861,12.3156,12.2861,12.3156,23200.0
2012-06-26 15:00:00,16.73,16.74,16.71,16.72,20000.0,12.3229,12.3303,12.3082,12.3156,20000.0
2012-06-26 15:05:00,16.72,16.73,16.7,16.72,23200.0,12.3156,12.3229,12.3008,12.3156,23200.0
2012-06-26 15:10:00,16.72,16.72,16.7,16.71,25800.0,12.3156,12.3156,12.3008,12.3082,25800.0
2012-06-26 15:15:00,16.71,16.73,16.68,16.72,37000.0,12.3082,12.3229,12.2861,12.3156,37000.0
2012-06-26 15:20:00,16.72,16.73,16.71,16.72,28400.0,12.3156,12.3229,12.3082,12.3156,28400.0
2012-06-26 15:25:00,16.72,16.72,16.68,16.7,40400.0,12.3156,12.3156,12.2861,12.3008,40400.0
2012-06-26 15:30:00,16.7,16.7,16.67,16.7,31200.0,12.3008,12.3008,12.2788,12.3008,31200.0
2012-06-26 15:35:00,16.7,16.72,16.68,16.7,28400.0,12.3008,12.3156,12.2861,12.3008,28400.0
2012-06-26 15:40:00,16.69,16.71,16.68,16.7,33600.0,12.2935,12.3082,12.2861,12.3008,33600.0
2012-06-26 15:45:00,16.7,16.72,16.68,16.71,71200.0,12.3008,12.3156,12.2861,12.3082,71200.0
2012-06-26 15:50:00,16.7,16.7,16.67,16.67,52000.0,12.3008,12.3008,12.2788,12.2788,52000.0
2012-06-26 15:55:00,16.67,16.67,16.64,16.65,102000.0,12.2788,12.2788,12.2567,12.264,102000.0
2012-06-27 09:30:00,16.72,16.8,16.58,16.8,24200.0,12.3156,12.3745,12.2125,12.3745,24200.0
2012-06-27 09:35:00,16.8,16.81,16.74,16.76,18800.0,12.3745,12.3819,12.3303,12.345,18800.0
2012-06-27 09:40:00,16.75,16.76,16.64,16.65,115200.0,12.3377,12.345,12.2567,12.264,115200.0
2012-06-27 09:45:00,16.65,16.66,16.57,16.59,22600.0,12.264,12.2714,12.2051,12.2198,22600.0
2012-06-27 09:50:00,16.59,16.61,16.58,16.6,10800.0,12.2198,12.2346,12.2125,12.2272,10800.0
2012-06-27 09:55:00,16.6,16.61,16.59,16.61,16400.0,12.2272,12.2346,12.2198,12.2346,16400.0
2012-06-27 10:00:00,16.61,16.67,16.61,16.67,39800.0,12.2346,12.2788,12.2346,12.2788,39800.0
2012-06-27 10:05:00,16.67,16.7,16.66,16.68,36000.0,12.2788,12.3008,12.2714,12.2861,36000.0
2012-06-27 10:10:00,16.69,16.72,16.68,16.68,16600.0,12.2935,12.3156,12.2861,12.2861,16600.0
2012-06-27 10:15:00,16.68,16.68,16.66,16.67,20800.0,12.2861,12.2861,12.2714,12.2788,20800.0
2012-06-27 10:20:00,16.68,16.68,16.61,16.61,58200.0,12.2861,12.2861,12.2346,12.2346,58200.0
2012-06-27 10:25:00,16.61,16.63,16.58,16.61,27600.0,12.2346,12.2493,12.2125,12.2346,27600.0
2012-06-27 10:30:00,16.61,16.62,16.6,16.6,9200.0,12.2346,12.2419,12.2272,12.2272,9200.0
2012-06-27 10:35:00,16.59,16.61,16.58,16.61,9800.0,12.2198,12.2346,12.2125,12.2346,9800.0
2012-06-27 10:40:00,16.61,16.61,16.56,16.58,12200.0,12.2346,12.2346,12.1977,12.2125,12200.0
2012-06-27 10:45:00,16.59,16.6,16.57,16.6,23800.0,12.2198,12.2272,12.2051,12.2272,23800.0
2012-06-27 10:50:00,16.6,16.6,16.58,16.59,11000.0,12.2272,12.2272,12.2125,12.2198,11000.0
2012-06-27 10:55:00,16.6,16.64,16.58,16.64,9200.0,12.2272,12.2567,12.2125,12.2567,9200.0
2012-06-27 11:00:00,16.65,16.67,16.65,16.66,9200.0,12.264,12.2788,12.264,12.2714,9200.0
2012-06-27 11:05:00,16.66,16.68,16.65,16.66,8000.0,12.2714,12.2861,12.264,12.2714,8000.0
2012-06-27 11:10:00,16.66,16.67,16.61,16.61,8200.0,12.2714,12.2788,12.2346,12.2346,8200.0
2012-06-27 11:15:00,16.61,16.64,16.61,16.63,6400.0,12.2346,12.2567,12.2346,12.2493,6400.0
2012-06-27 11:20:00,16.63,16.65,16.63,16.63,7400.0,12.2493,12.264,12.2493,12.2493,7400.0
2012-06-27 11:25:00,16.62,16.62,16.6,16.61,6000.0,12.2419,12.2419,12.2272,12.2346,6000.0
2012-06-27 11:30:00,16.61,16.64,16.61,16.63,8200.0,12.2346,12.2567,12.2346,12.2493,8200.0
2012-06-27 11:35:00,16.64,16.67,16.64,16.67,6200.0,12.2567,12.2788,12.2567,12.2788,6200.0
2012-06-27 11:40:00,16.67,16.7,16.67,16.69,6200.0,12.2788,12.3008,12.2788,12.2935,6200.0
2012-06-27 11:45:00,16.69,16.7,16.67,16.67,9000.0,12.2935,12.3008,12.2788,12.2788,9000.0
2012-06-27 11:50:00,16.68,16.68,16.67,16.67,4000.0,12.2861,12.2861,12.2788,12.2788,4000.0
2012-06-27 11:55:00,16.68,16.68,16.67,16.68,2400.0,12.2861,12.2861,12.2788,12.2861,2400.0
2012-06-27 12:00:00,16.68,16.7,16.67,16.68,12400.0,12.2861,12.3008,12.2788,12.2861,12400.0
2012-06-27 12:05:00,16.69,16.71,16.69,16.69,5600.0,12.2935,12.3082,12.2935,12.2935,5600.0
2012-06-27 12:10:00,16.69,16.7,16.68,16.68,9600.0,12.2935,12.3008,12.2861,12.2861,9600.0
2012-06-27 12:15:00,16.68,16.68,16.67,16.68,4400.0,12.2861,12.2861,12.2788,12.2861,4400.0
2012-06-27 12:20:00,16.67,16.67,16.65,16.65,8800.0,12.2788,12.2788,12.264,12.264,8800.0
2012-06-27 12:25:00,16.66,16.66,16.64,16.64,11000.0,12.2714,12.2714,12.2567,12.2567,11000.0
2012-06-27 12:30:00,16.63,16.63,16.6,16.61,7200.0,12.2493,12.2493,12.2272,12.2346,7200.0
2012-06-27 12:35:00,16.62,16.63,16.62,16.62,4000.0,12.2419,12.2493,12.2419,12.2419,4000.0
2012-06-27 12:40:00,16.63,16.64,16.61,16.62,12200.0,12.2493,12.2567,12.2346,12.2419,12200.0
2012-06-27 12:45:00,16.62,16.62,16.61,16.61,3800.0,12.2419,12.2419,12.2346,12.2346,3800.0
2012-06-27 12:50:00,16.61,16.63,16.61,16.63,3200.0,12.2346,12.2493,12.2346,12.2493,3200.0
2012-06-27 12:55:00,16.62,16.62,16.6,16.6,5800.0,12.2419,12.2419,12.2272,12.2272,5800.0
2012-06-27 13:00:00,16.6,16.61,16.6,16.61,4000.0,12.2272,12.2346,12.2272,12.2346,4000.0
2012-06-27 13:05:00,16.61,16.63,16.61,16.62,7000.0,12.2346,12.2493,12.2346,12.2419,7000.0
2012-06-27 13:10:00,16.62,16.63,16.61,16.62,9000.0,12.2419,12.2493,12.2346,12.2419,9000.0
2012-06-27 13:15:00,16.62,16.62,16.6,16.6,7400.0,12.2419,12.2419,12.2272,12.2272,7400.0
2012-06-27 13:20:00,16.6,16.6,16.57,16.57,10400.0,12.2272,12.2272,12.2051,12.2051,10400.0
2012-06-27 13:25:00,16.57,16.57,16.54,16.54,8400.0,12.2051,12.2051,12.183,12.183,8400.0
2012-06-27 13:30:00,16.54,16.54,16.52,16.53,8200.0,12.183,12.183,12.1683,12.1756,8200.0
2012-06-27 13:35:00,16.53,16.53,16.5,16.5,12400.0,12.1756,12.1756,12.1535,12.1535,12400.0
2012-06-27 13:40:00,16.51,16.53,16.51,16.52,13600.0,12.1609,12.1756,12.1609,12.1683,13600.0
2012-06-27 13:45:00,16.52,16.54,16.51,16.54,6000.0,12.1683,12.183,12.1609,12.183,6000.0
2012-06-27 13:50:00,16.54,16.54,16.51,16.51,6400.0,12.183,12.183,12.1609,12.1609,6400.0
2012-06-27 13:55:00,16.52,16.52,16.48,16.48,35000.0,12.1683,12.1683,12.1388,12.1388,35000.0
2012-06-27 14:00:00,16.48,16.48,16.43,16.43,52600.0,12.1388,12.1388,12.102,12.102,52600.0
2012-06-27 14:05:00,16.43,16.43,16.42,16.43,13400.0,12.102,12.102,12.0946,12.102,13400.0
2012-06-27 14:10:00,16.43,16.46,16.43,16.44,29800.0,12.102,12.1241,12.102,12.1093,29800.0
2012-06-27 14:15:00,16.44,16.47,16.43,16.43,15600.0,12.1093,12.1314,12.102,12.102,15600.0
2012-06-27 14:20:00,16.45,16.49,16.44,16.46,13600.0,12.1167,12.1462,12.1093,12.1241,13600.0
2012-06-27 14:25:00,16.47,16.47,16.43,16.44,13600.0,12.1314,12.1314,12.102,12.1093,13600.0
2012-06-27 14:30:00,16.45,16.45,16.41,16.45,20400.0,12.1167,12.1167,12.0872,12.1167,20400.0
2012-06-27 14:35:00,16.45,16.45,16.43,16.44,13800.0,12.1167,12.1167,12.102,12.1093,13800.0
2012-06-27 14:40:00,16.45,16.45,16.44,16.45,8600.0,12.1167,12.1167,12.1093,12.1167,8600.0
2012-06-27 14:45:00,16.45,16.46,16.45,16.45,23800.0,12.1167,12.1241,12.1167,12.1167,23800.0
2012-06-27 14:50:00,16.45,16.46,16.44,16.45,19000.0,12.1167,12.1241,12.1093,12.1167,19000.0
2012-06-27 14:55:00,16.44,16.45,16.43,16.44,9600.0,12.1093,12.1167,12.102,12.1093,9600.0
2012-06-27 15:00:00,16.45,16.46,16.43,16.43,20600.0,12.1167,12.1241,12.102,12.102,20600.0
2012-06-27 15:05:00,16.43,16.46,16.43,16.46,17400.0,12.102,12.1241,12.102,12.1241,17400.0
2012-06-27 15:10:00,16.46,16.46,16.44,16.46,23000.0,12.1241,12.1241,12.1093,12.1241,23000.0
2012-06-27 15:15:00,16.46,16.47,16.45,16.47,27000.0,12.1241,12.1314,12.1167,12.1314,27000.0
2012-06-27 15:20:00,16.47,16.5,16.47,16.49,19600.0,12.1314,12.1535,12.1314,12.1462,19600.0
2012-06-27 15:25:00,16.49,16.51,16.49,16.5,18400.0,12.1462,12.1609,12.1462,12.1535,18400.0
2012-06-27 15:30:00,16.5,16.53,16.5,16.52,17800.0,12.1535,12.1756,12.1535,12.1683,17800.0
2012-06-27 15:35:00,16.52,16.54,16.51,16.52,54600.0,12.1683,12.183,12.1609,12.1683,54600.0
2012-06-27 15:40:00,16.52,16.53,16.5,16.5,55600.0,12.1683,12.1756,12.1535,12.1535,55600.0
2012-06-27 15:45:00,16.5,16.51,16.49,16.5,46800.0,12.1535,12.1609,12.1462,12.1535,46800.0
2012-06-27 15:50:00,16.5,16.52,16.49,16.5,51400.0,12.1535,12.1683,12.1462,12.1535,51400.0
2012-06-27 15:55:00,16.5,16.53,16.49,16.53,131000.0,12.1535,12.1756,12.1462,12.1756,131000.0
2012-06-28 09:30:00,16.42,16.43,16.34,16.34,12600.0,12.0946,12.102,12.0357,12.0357,12600.0
2012-06-28 09:35:00,16.36,16.44,16.36,16.42,14000.0,12.0504,12.1093,12.0504,12.0946,14000.0
2012-06-28 09:40:00,16.42,16.55,16.42,16.55,17000.0,12.0946,12.1904,12.0946,12.1904,17000.0
2012-06-28 09:45:00,16.55,16.59,16.55,16.59,16200.0,12.1904,12.2198,12.1904,12.2198,16200.0
2012-06-28 09:50:00,16.59,16.65,16.59,16.62,13000.0,12.2198,12.264,12.2198,12.2419,13000.0
2012-06-28 09:55:00,16.61,16.61,16.57,16.58,15200.0,12.2346,12.2346,12.2051,12.2125,15200.0
2012-06-28 10:00:00,16.6,16.61,16.56,16.59,12600.0,12.2272,12.2346,12.1977,12.2198,12600.0
2012-06-28 10:05:00,16.58,16.58,16.46,16.48,12800.0,12.2125,12.2125,12.1241,12.1388,12800.0
2012-06-28 10:10:00,16.5,16.56,16.5,16.52,9600.0,12.1535,12.1977,12.1535,12.1683,9600.0
2012-06-28 10:15:00,16.51,16.61,16.49,16.61,9800.0,12.1609,12.2346,12.1462,12.2346,9800.0
2012-06-28 10:20:00,16.61,16.62,16.59,16.59,11800.0,12.2346,12.2419,12.2198,12.2198,11800.0
2012-06-28 10:25:00,16.58,16.58,16.49,16.49,8200.0,12.2125,12.2125,12.1462,12.1462,8200.0
2012-06-28 10:30:00,16.49,16.5,16.45,16.5,7800.0,12.1462,12.1535,12.1167,12.1535,7800.0
2012-06-28 10:35:00,16.49,16.49,16.42,16.43,15000.0,12.1462,12.1462,12.0946,12.102,15000.0
2012-06-28 10:40:00,16.42,16.42,16.4,16.41,9200.0,12.0946,12.0946,12.0799,12.0872,9200.0
2012-06-28 10:45:00,16.4,16.46,16.4,16.45,6400.0,12.0799,12.1241,12.0799,12.1167,6400.0
2012-06-28 10:50:00,16.46,16.5,16.46,16.47,7000.0,12.1241,12.1535,12.1241,12.1314,7000.0
2012-06-28 10:55:00,16.47,16.48,16.46,16.47,5800.0,12.1314,12.1388,12.1241,12.1314,5800.0
2012-06-28 11:00:00,16.47,16.48,16.45,16.47,9400.0,12.1314,12.1388,12.1167,12.1314,9400.0
2012-06-28 11:05:00,16.47,16.48,16.46,16.47,9400.0,12.1314,12.1388,12.1241,12.1314,9400.0
2012-06-28 11:10:00,16.48,16.5,16.47,16.49,4400.0,12.1388,12.1535,12.1314,12.1462,4400.0
2012-06-28 11:15:00,16.48,16.5,16.46,16.48,10000.0,12.1388,12.1535,12.1241,12.1388,10000.0
2012-06-28 11:20:00,16.48,16.53,16.48,16.53,9800.0,12.1388,12.1756,12.1388,12.1756,9800.0
2012-06-28 11:25:00,16.54,16.54,16.53,16.53,14600.0,12.183,12.183,12.1756,12.1756,14600.0
2012-06-28 11:30:00,16.53,16.54,16.53,16.53,3200.0,12.1756,12.183,12.1756,12.1756,3200.0
2012-06-28 11:35:00,16.53,16.59,16.53,16.55,35200.0,12.1756,12.2198,12.1756,12.1904,35200.0
2012-06-28 11:40:00,16.53,16.54,16.53,16.54,12800.0,12.1756,12.183,12.1756,12.183,12800.0
2012-06-28 11:45:00,16.54,16.54,16.53,16.53,7200.0,12.183,12.183,12.1756,12.1756,7200.0
2012-06-28 11:50:00,16.53,16.53,16.53,16.53,3400.0,12.1756,12.1756,12.1756,12.1756,3400.0
2012-06-28 11:55:00,16.53,16.54,16.53,16.54,6200.0,12.1756,12.183,12.1756,12.183,6200.0
2012-06-28 12:00:00,16.54,16.54,16.54,16.54,3000.0,12.183,12.183,12.183,12.183,3000.0
2012-06-28 12:05:00,16.54,16.54,16.53,16.54,10600.0,12.183,12.183,12.1756,12.183,10600.0
2012-06-28 12:10:00,16.54,16.54,16.53,16.54,3600.0,12.183,12.183,12.1756,12.183,3600.0
2012-06-28 12:15:00,16.53,16.53,16.51,16.51,12000.0,12.1756,12.1756,12.1609,12.1609,12000.0
2012-06-28 12:20:00,16.52,16.52,16.47,16.47,18200.0,12.1683,12.1683,12.1314,12.1314,18200.0
2012-06-28 12:25:00,16.47,16.47,16.43,16.45,15800.0,12.1314,12.1314,12.102,12.1167,15800.0
2012-06-28 12:30:00,16.45,16.47,16.45,16.47,8400.0,12.1167,12.1314,12.1167,12.1314,8400.0
2012-06-28 12:35:00,16.46,16.48,16.46,16.48,6200.0,12.1241,12.1388,12.1241,12.1388,6200.0
2012-06-28 12:40:00,16.48,16.49,16.47,16.48,6000.0,12.1388,12.1462,12.1314,12.1388,6000.0
2012-06-28 12:45:00,16.48,16.49,16.47,16.48,45800.0,12.1388,12.1462,12.1314,12.1388,45800.0
2012-06-28 12:50:00,16.49,16.55,16.49,16.54,28000.0,12.1462,12.1904,12.1462,12.183,28000.0
2012-06-28 12:55:00,16.55,16.55,16.54,16.55,12400.0,12.1904,12.1904,12.183,12.1904,12400.0
2012-06-28 13:00:00,16.56,16.58,16.53,16.57,25800.0,12.1977,12.2125,12.1756,12.2051,25800.0
2012-06-28 13:05:00,16.57,16.58,16.56,16.56,13400.0,12.2051,12.2125,12.1977,12.1977,13400.0
2012-06-28 13:10:00,16.56,16.56,16.56,16.56,2600.0,12.1977,12.1977,12.1977,12.1977,2600.0
2012-06-28 13:15:00,16.56,16.56,16.54,16.54,5400.0,12.1977,12.1977,12.183,12.183,5400.0
2012-06-28 13:20:00,16.54,16.54,16.53,16.53,6400.0,12.183,12.183,12.1756,12.1756,6400.0
2012-06-28 13:25:00,16.53,16.54,16.52,16.54,5200.0,12.1756,12.183,12.1683,12.183,5200.0
2012-06-28 13:30:00,16.52,16.52,16.5,16.52,3000.0,12.1683,12.1683,12.1535,12.1683,3000.0
2012-06-28 13:35:00,16.52,16.52,16.49,16.49,7800.0,12.1683,12.1683,12.1462,12.1462,7800.0
2012-06-28 13:40:00,16.49,16.5,16.48,16.5,5600.0,12.1462,12.1535,12.1388,12.1535,5600.0
2012-06-28 13:45:00,16.5,16.5,16.45,16.45,4200.0,12.1535,12.1535,12.1167,12.1167,4200.0
2012-06-28 13:50:00,16.45,16.48,16.45,16.47,12800.0,12.1167,12.1388,12.1167,12.1314,12800.0
2012-06-28 13:55:00,16.46,16.51,16.46,16.5,15400.0,12.1241,12.1609,12.1241,12.1535,15400.0
2012-06-28 14:00:00,16.5,16.5,16.49,16.49,5200.0,12.1535,12.1535,12.1462,12.1462,5200.0
2012-06-28 14:05:00,16.49,16.49,16.47,16.48,10000.0,12.1462,12.1462,12.1314,12.1388,10000.0
2012-06-28 14:10:00,16.47,16.48,16.47,16.47,9400.0,12.1314,12.1388,12.1314,12.1314,9400.0
2012-06-28 14:15:00,16.47,16.47,16.43,16.46,9600.0,12.1314,12.1314,12.102,12.1241,9600.0
2012-06-28 14:20:00,16.46,16.47,16.45,16.45,13200.0,12.1241,12.1314,12.1167,12.1167,13200.0
2012-06-28 14:25:00,16.45,16.47,16.45,16.46,12400.0,12.1167,12.1314,12.1167,12.1241,12400.0
2012-06-28 14:30:00,16.45,16.46,16.44,16.46,13000.0,12.1167,12.1241,12.1093,12.1241,13000.0
2012-06-28 14:35:00,16.45,16.47,16.45,16.45,18200.0,12.1167,12.1314,12.1167,12.1167,18200.0
2012-06-28 14:40:00,16.46,16.48,16.44,16.45,9400.0,12.1241,12.1388,12.1093,12.1167,9400.0
2012-06-28 14:45:00,16.45,16.47,16.45,16.47,8000.0,12.1167,12.1314,12.1167,12.1314,8000.0
2012-06-28 14:50:00,16.46,16.47,16.45,16.47,8800.0,12.1241,12.1314,12.1167,12.1314,8800.0
2012-06-28 14:55:00,16.47,16.49,16.47,16.49,9600.0,12.1314,12.1462,12.1314,12.1462,9600.0
2012-06-28 15:00:00,16.5,16.52,16.5,16.5,12600.0,12.1535,12.1683,12.1535,12.1535,12600.0
2012-06-28 15:05:00,16.5,16.54,16.49,16.52,13400.0,12.1535,12.183,12.1462,12.1683,13400.0
2012-06-28 15:10:00,16.52,16.53,16.52,16.52,12400.0,12.1683,12.1756,12.1683,12.1683,12400.0
2012-06-28 15:15:00,16.52,16.53,16.5,16.52,15800.0,12.1683,12.1756,12.1535,12.1683,15800.0
2012-06-28 15:20:00,16.52,16.56,16.5,16.53,16000.0,12.1683,12.1977,12.1535,12.1756,16000.0
2012-06-28 15:25:00,16.53,16.55,16.52,16.53,33200.0,12.1756,12.1904,12.1683,12.1756,33200.0
2012-06-28 15:30:00,16.54,16.59,16.53,16.56,235800.0,12.183,12.2198,12.1756,12.1977,235800.0
2012-06-28 15:35:00,16.56,16.67,16.56,16.66,37000.0,12.1977,12.2788,12.1977,12.2714,37000.0
2012-06-28 15:40:00,16.66,16.66,16.61,16.61,23400.0,12.2714,12.2714,12.2346,12.2346,23400.0
2012-06-28 15:45:00,16.61,16.67,16.61,16.66,46800.0,12.2346,12.2788,12.2346,12.2714,46800.0
2012-06-28 15:50:00,16.66,16.68,16.66,16.67,62000.0,12.2714,12.2861,12.2714,12.2788,62000.0
2012-06-28 15:55:00,16.67,16.72,16.67,16.71,140000.0,12.2788,12.3156,12.2788,12.3082,140000.0
2012-06-29 09:30:00,17.04,17.12,16.83,17.0,25200.0,12.5513,12.6102,12.3966,12.5218,25200.0
2012-06-29 09:35:00,16.98,17.04,16.98,17.02,36400.0,12.5071,12.5513,12.5071,12.5366,36400.0
2012-06-29 09:40:00,17.01,17.08,17.01,17.05,118200.0,12.5292,12.5807,12.5292,12.5587,118200.0
2012-06-29 09:45:00,17.05,17.08,17.01,17.07,68800.0,12.5587,12.5807,12.5292,12.5734,68800.0
2012-06-29 09:50:00,17.08,17.15,17.0,17.15,129600.0,12.5807,12.6323,12.5218,12.6323,129600.0
2012-06-29 09:55:00,17.14,17.17,17.1,17.14,54200.0,12.6249,12.647,12.5955,12.6249,54200.0
2012-06-29 10:00:00,17.15,17.17,17.11,17.16,20200.0,12.6323,12.647,12.6028,12.6397,20200.0
2012-06-29 10:05:00,17.17,17.24,17.17,17.24,39000.0,12.647,12.6986,12.647,12.6986,39000.0
2012-06-29 10:10:00,17.24,17.34,17.21,17.3,69800.0,12.6986,12.7723,12.6765,12.7428,69800.0
2012-06-29 10:15:00,17.3,17.38,17.3,17.36,34400.0,12.7428,12.8017,12.7428,12.787,34400.0
2012-06-29 10:20:00,17.35,17.38,17.34,17.38,28400.0,12.7796,12.8017,12.7723,12.8017,28400.0
2012-06-29 10:25:00,17.38,17.38,17.29,17.29,95600.0,12.8017,12.8017,12.7354,12.7354,95600.0
2012-06-29 10:30:00,17.31,17.31,17.24,17.28,76200.0,12.7502,12.7502,12.6986,12.7281,76200.0
2012-06-29 10:35:00,17.29,17.31,17.28,17.3,21200.0,12.7354,12.7502,12.7281,12.7428,21200.0
2012-06-29 10:40:00,17.29,17.32,17.25,17.26,63400.0,12.7354,12.7575,12.706,12.7133,63400.0
2012-06-29 10:45:00,17.25,17.29,17.24,17.25,16200.0,12.706,12.7354,12.6986,12.706,16200.0
2012-06-29 10:50:00,17.25,17.26,17.21,17.22,30600.0,12.706,12.7133,12.6765,12.6839,30600.0
2012-06-29 10:55:00,17.22,17.22,17.2,17.21,15400.0,12.6839,12.6839,12.6691,12.6765,15400.0
2012-06-29 11:00:00,17.2,17.22,17.18,17.2,14400.0,12.6691,12.6839,12.6544,12.6691,14400.0
2012-06-29 11:05:00,17.2,17.21,17.17,17.18,24600.0,12.6691,12.6765,12.647,12.6544,24600.0
2012-06-29 11:10:00,17.18,17.2,17.16,17.16,30800.0,12.6544,12.6691,12.6397,12.6397,30800.0
2012-06-29 11:15:00,17.15,17.18,17.15,17.18,18800.0,12.6323,12.6544,12.6323,12.6544,18800.0
2012-06-29 11:20:00,17.18,17.21,17.17,17.21,13400.0,12.6544,12.6765,12.647,12.6765,13400.0
2012-06-29 11:25:00,17.21,17.22,17.19,17.2,15200.0,12.6765,12.6839,12.6618,12.6691,15200.0
2012-06-29 11:30:00,17.2,17.22,17.18,17.22,16200.0,12.6691,12.6839,12.6544,12.6839,16200.0
2012-06-29 11:35:00,17.22,17.25,17.19,17.25,73200.0,12.6839,12.706,12.6618,12.706,73200.0
2012-06-29 11:40:00,17.25,17.3,17.25,17.3,30800.0,12.706,12.7428,12.706,12.7428,30800.0
2012-06-29 11:45:00,17.31,17.33,17.3,17.3,12400.0,12.7502,12.7649,12.7428,12.7428,12400.0
2012-06-29 11:50:00,17.29,17.32,17.26,17.31,13800.0,12.7354,12.7575,12.7133,12.7502,13800.0
2012-06-29 11:55:00,17.31,17.37,17.3,17.37,17200.0,12.7502,12.7944,12.7428,12.7944,17200.0
2012-06-29 12:00:00,17.36,17.38,17.36,17.36,14800.0,12.787,12.8017,12.787,12.787,14800.0
2012-06-29 12:05:00,17.36,17.38,17.36,17.37,15600.0,12.787,12.8017,12.787,12.7944,15600.0
2012-06-29 12:10:00,17.37,17.39,17.34,17.35,24200.0,12.7944,12.8091,12.7723,12.7796,24200.0
2012-06-29 12:15:00,17.35,17.4,17.35,17.39,16000.0,12.7796,12.8165,12.7796,12.8091,16000.0
2012-06-29 12:20:00,17.39,17.39,17.37,17.38,13600.0,12.8091,12.8091,12.7944,12.8017,13600.0
2012-06-29 12:25:00,17.38,17.38,17.34,17.36,24600.0,12.8017,12.8017,12.7723,12.787,24600.0
2012-06-29 12:30:00,17.35,17.36,17.29,17.29,22400.0,12.7796,12.787,12.7354,12.7354,22400.0
2012-06-29 12:35:00,17.29,17.3,17.26,17.26,30400.0,12.7354,12.7428,12.7133,12.7133,30400.0
2012-06-29 12:40:00,17.27,17.27,17.25,17.25,24400.0,12.7207,12.7207,12.706,12.706,24400.0
2012-06-29 12:45:00,17.25,17.28,17.25,17.27,14600.0,12.706,12.7281,12.706,12.7207,14600.0
2012-06-29 12:50:00,17.27,17.27,17.26,17.26,27800.0,12.7207,12.7207,12.7133,12.7133,27800.0
2012-06-29 12:55:00,17.26,17.31,17.26,17.31,11800.0,12.7133,12.7502,12.7133,12.7502,11800.0
2012-06-29 13:00:00,17.3,17.32,17.3,17.31,19200.0,12.7428,12.7575,12.7428,12.7502,19200.0
2012-06-29 13:05:00,17.31,17.35,17.31,17.35,23000.0,12.7502,12.7796,12.7502,12.7796,23000.0
2012-06-29 13:10:00,17.35,17.36,17.35,17.36,2600.0,12.7796,12.787,12.7796,12.787,2600.0
2012-06-29 13:15:00,17.36,17.38,17.36,17.38,10600.0,12.787,12.8017,12.787,12.8017,10600.0
2012-06-29 13:20:00,17.38,17.39,17.38,17.38,8200.0,12.8017,12.8091,12.8017,12.8017,8200.0
2012-06-29 13:25:00,17.38,17.39,17.35,17.39,23200.0,12.8017,12.8091,12.7796,12.8091,23200.0
2012-06-29 13:30:00,17.39,17.41,17.38,17.4,21400.0,12.8091,12.8238,12.8017,12.8165,21400.0
2012-06-29 13:35:00,17.4,17.41,17.38,17.38,10000.0,12.8165,12.8238,12.8017,12.8017,10000.0
2012-06-29 13:40:00,17.38,17.38,17.36,17.36,15800.0,12.8017,12.8017,12.787,12.787,15800.0
2012-06-29 13:45:00,17.36,17.4,17.36,17.39,22000.0,12.787,12.8165,12.787,12.8091,22000.0
2012-06-29 13:50:00,17.39,17.39,17.36,17.38,84400.0,12.8091,12.8091,12.787,12.8017,84400.0
2012-06-29 13:55:00,17.38,17.43,17.38,17.43,29600.0,12.8017,12.8386,12.8017,12.8386,29600.0
2012-06-29 14:00:00,17.43,17.44,17.4,17.4,12600.0,12.8386,12.8459,12.8165,12.8165,12600.0
2012-06-29 14:05:00,17.4,17.43,17.4,17.42,18200.0,12.8165,12.8386,12.8165,12.8312,18200.0
2012-06-29 14:10:00,17.42,17.43,17.42,17.43,12000.0,12.8312,12.8386,12.8312,12.8386,12000.0
2012-06-29 14:15:00,17.43,17.45,17.43,17.44,10800.0,12.8386,12.8533,12.8386,12.8459,10800.0
2012-06-29 14:20:00,17.44,17.45,17.43,17.43,20400.0,12.8459,12.8533,12.8386,12.8386,20400.0
2012-06-29 14:25:00,17.44,17.47,17.44,17.47,37200.0,12.8459,12.868,12.8459,12.868,37200.0
2012-06-29 14:30:00,17.47,17.47,17.38,17.38,32000.0,12.868,12.868,12.8017,12.8017,32000.0
2012-06-29 14:35:00,17.39,17.4,17.39,17.4,10800.0,12.8091,12.8165,12.8091,12.8165,10800.0
2012-06-29 14:40:00,17.4,17.42,17.4,17.41,15400.0,12.8165,12.8312,12.8165,12.8238,15400.0
2012-06-29 14:45:00,17.41,17.43,17.41,17.42,24800.0,12.8238,12.8386,12.8238,12.8312,24800.0
2012-06-29 14:50:00,17.42,17.43,17.39,17.41,26800.0,12.8312,12.8386,12.8091,12.8238,26800.0
2012-06-29 14:55:00,17.41,17.43,17.41,17.43,14000.0,12.8238,12.8386,12.8238,12.8386,14000.0
2012-06-29 15:00:00,17.43,17.43,17.42,17.42,19800.0,12.8386,12.8386,12.8312,12.8312,19800.0
2012-06-29 15:05:00,17.42,17.43,17.41,17.42,19000.0,12.8312,12.8386,12.8238,12.8312,19000.0
2012-06-29 15:10:00,17.42,17.43,17.4,17.42,43200.0,12.8312,12.8386,12.8165,12.8312,43200.0
2012-06-29 15:15:00,17.42,17.43,17.42,17.43,26400.0,12.8312,12.8386,12.8312,12.8386,26400.0
2012-06-29 15:20:00,17.43,17.43,17.42,17.42,29800.0,12.8386,12.8386,12.8312,12.8312,29800.0
2012-06-29 15:25:00,17.42,17.43,17.42,17.43,59600.0,12.8312,12.8386,12.8312,12.8386,59600.0
2012-06-29 15:30:00,17.43,17.43,17.42,17.43,47200.0,12.8386,12.8386,12.8312,12.8386,47200.0
2012-06-29 15:35:00,17.43,17.47,17.43,17.45,76200.0,12.8386,12.868,12.8386,12.8533,76200.0
2012-06-29 15:40:00,17.44,17.46,17.41,17.41,59600.0,12.8459,12.8606,12.8238,12.8238,59600.0
2012-06-29 15:45:00,17.41,17.47,17.41,17.46,92000.0,12.8238,12.868,12.8238,12.8606,92000.0
2012-06-29 15:50:00,17.46,17.49,17.46,17.47,106200.0,12.8606,12.8827,12.8606,12.868,106200.0
2012-06-29 15:55:00,17.47,17.5,17.46,17.49,173800.0,12.868,12.8901,12.8606,12.8827,173800.0
2012-07-02 09:30:00,17.5,17.56,17.37,17.55,106600.0,12.8901,12.9343,12.7944,12.9269,106600.0
2012-07-02 09:35:00,17.57,17.61,17.55,17.58,41400.0,12.9417,12.9711,12.9269,12.949,41400.0
2012-07-02 09:40:00,17.58,17.61,17.55,17.59,50600.0,12.949,12.9711,12.9269,12.9564,50600.0
2012-07-02 09:45:00,17.59,17.67,17.59,17.67,53200.0,12.9564,13.0153,12.9564,13.0153,53200.0
2012-07-02 09:50:00,17.67,17.73,17.62,17.7,90600.0,13.0153,13.0595,12.9785,13.0374,90600.0
2012-07-02 09:55:00,17.69,17.75,17.68,17.71,105600.0,13.0301,13.0743,13.0227,13.0448,105600.0
2012-07-02 10:00:00,17.73,17.73,17.58,17.61,66000.0,13.0595,13.0595,12.949,12.9711,66000.0
2012-07-02 10:05:00,17.6,17.68,17.59,17.66,62800.0,12.9638,13.0227,12.9564,13.008,62800.0
2012-07-02 10:10:00,17.66,17.69,17.65,17.68,84600.0,13.008,13.0301,13.0006,13.0227,84600.0
2012-07-02 10:15:00,17.68,17.68,17.61,17.65,73600.0,13.0227,13.0227,12.9711,13.0006,73600.0
2012-07-02 10:20:00,17.64,17.65,17.61,17.61,49400.0,12.9932,13.0006,12.9711,12.9711,49400.0
2012-07-02 10:25:00,17.61,17.61,17.59,17.61,29000.0,12.9711,12.9711,12.9564,12.9711,29000.0
2012-07-02 10:30:00,17.61,17.61,17.55,17.57,30800.0,12.9711,12.9711,12.9269,12.9417,30800.0
2012-07-02 10:35:00,17.56,17.6,17.55,17.59,88200.0,12.9343,12.9638,12.9269,12.9564,88200.0
2012-07-02 10:40:00,17.59,17.65,17.58,17.63,35000.0,12.9564,13.0006,12.949,12.9859,35000.0
2012-07-02 10:45:00,17.63,17.65,17.61,17.61,44000.0,12.9859,13.0006,12.9711,12.9711,44000.0
2012-07-02 10:50:00,17.61,17.65,17.61,17.64,124200.0,12.9711,13.0006,12.9711,12.9932,124200.0
2012-07-02 10:55:00,17.63,17.63,17.58,17.61,33000.0,12.9859,12.9859,12.949,12.9711,33000.0
2012-07-02 11:00:00,17.61,17.65,17.6,17.64,36800.0,12.9711,13.0006,12.9638,12.9932,36800.0
2012-07-02 11:05:00,17.64,17.65,17.61,17.62,42200.0,12.9932,13.0006,12.9711,12.9785,42200.0
2012-07-02 11:10:00,17.61,17.61,17.56,17.6,25200.0,12.9711,12.9711,12.9343,12.9638,25200.0
2012-07-02 11:15:00,17.6,17.65,17.6,17.63,26800.0,12.9638,13.0006,12.9638,12.9859,26800.0
2012-07-02 11:20:00,17.63,17.64,17.6,17.64,32200.0,12.9859,12.9932,12.9638,12.9932,32200.0
2012-07-02 11:25:00,17.64,17.64,17.61,17.64,9600.0,12.9932,12.9932,12.9711,12.9932,9600.0
2012-07-02 11:30:00,17.63,17.7,17.63,17.7,17800.0,12.9859,13.0374,12.9859,13.0374,17800.0
2012-07-02 11:35:00,17.7,17.75,17.7,17.72,29800.0,13.0374,13.0743,13.0374,13.0522,29800.0
2012-07-02 11:40:00,17.72,17.72,17.66,17.68,20000.0,13.0522,13.0522,13.008,13.0227,20000.0
2012-07-02 11:45:00,17.69,17.69,17.61,17.63,17200.0,13.0301,13.0301,12.9711,12.9859,17200.0
2012-07-02 11:50:00,17.64,17.64,17.61,17.61,19000.0,12.9932,12.9932,12.9711,12.9711,19000.0
2012-07-02 11:55:00,17.6,17.64,17.6,17.63,37000.0,12.9638,12.9932,12.9638,12.9859,37000.0
2012-07-02 12:00:00,17.63,17.63,17.58,17.59,27400.0,12.9859,12.9859,12.949,12.9564,27400.0
2012-07-02 12:05:00,17.59,17.61,17.59,17.61,12800.0,12.9564,12.9711,12.9564,12.9711,12800.0
2012-07-02 12:10:00,17.61,17.66,17.61,17.66,44600.0,12.9711,13.008,12.9711,13.008,44600.0
2012-07-02 12:15:00,17.66,17.68,17.63,17.63,43800.0,13.008,13.0227,12.9859,12.9859,43800.0
2012-07-02 12:20:00,17.63,17.63,17.58,17.6,76400.0,12.9859,12.9859,12.949,12.9638,76400.0
2012-07-02 12:25:00,17.6,17.61,17.56,17.56,43400.0,12.9638,12.9711,12.9343,12.9343,43400.0
2012-07-02 12:30:00,17.56,17.58,17.55,17.57,27400.0,12.9343,12.949,12.9269,12.9417,27400.0
2012-07-02 12:35:00,17.57,17.6,17.57,17.59,13800.0,12.9417,12.9638,12.9417,12.9564,13800.0
2012-07-02 12:40:00,17.59,17.61,17.59,17.61,47200.0,12.9564,12.9711,12.9564,12.9711,47200.0
2012-07-02 12:45:00,17.61,17.61,17.6,17.6,14600.0,12.9711,12.9711,12.9638,12.9638,14600.0
2012-07-02 12:50:00,17.6,17.68,17.6,17.68,55200.0,12.9638,13.0227,12.9638,13.0227,55200.0
2012-07-02 12:55:00,17.67,17.69,17.67,17.68,43200.0,13.0153,13.0301,13.0153,13.0227,43200.0
2012-07-02 13:00:00,17.68,17.69,17.64,17.64,44800.0,13.0227,13.0301,12.9932,12.9932,44800.0
2012-07-02 13:05:00,17.63,17.63,17.61,17.61,11200.0,12.9859,12.9859,12.9711,12.9711,11200.0
2012-07-02 13:10:00,17.61,17.62,17.61,17.61,13400.0,12.9711,12.9785,12.9711,12.9711,13400.0
2012-07-02 13:15:00,17.61,17.61,17.59,17.6,30400.0,12.9711,12.9711,12.9564,12.9638,30400.0
2012-07-02 13:20:00,17.6,17.6,17.56,17.57,29200.0,12.9638,12.9638,12.9343,12.9417,29200.0
2012-07-02 13:25:00,17.56,17.57,17.55,17.57,21600.0,12.9343,12.9417,12.9269,12.9417,21600.0
2012-07-02 13:30:00,17.57,17.61,17.57,17.61,15800.0,12.9417,12.9711,12.9417,12.9711,15800.0
2012-07-02 13:35:00,17.61,17.61,17.57,17.58,18400.0,12.9711,12.9711,12.9417,12.949,18400.0
2012-07-02 13:40:00,17.58,17.58,17.57,17.57,28400.0,12.949,12.949,12.9417,12.9417,28400.0
2012-07-02 13:45:00,17.57,17.61,17.56,17.61,25400.0,12.9417,12.9711,12.9343,12.9711,25400.0
2012-07-02 13:50:00,17.6,17.6,17.57,17.58,14600.0,12.9638,12.9638,12.9417,12.949,14600.0
2012-07-02 13:55:00,17.58,17.58,17.56,17.57,19200.0,12.949,12.949,12.9343,12.9417,19200.0
2012-07-02 14:00:00,17.57,17.58,17.56,17.57,44200.0,12.9417,12.949,12.9343,12.9417,44200.0
2012-07-02 14:05:00,17.56,17.6,17.56,17.6,29800.0,12.9343,12.9638,12.9343,12.9638,29800.0
2012-07-02 14:10:00,17.6,17.63,17.6,17.63,19000.0,12.9638,12.9859,12.9638,12.9859,19000.0
2012-07-02 14:15:00,17.63,17.68,17.62,17.65,26200.0,12.9859,13.0227,12.9785,13.0006,26200.0
2012-07-02 14:20:00,17.65,17.65,17.62,17.62,19200.0,13.0006,13.0006,12.9785,12.9785,19200.0
2012-07-02 14:25:00,17.61,17.64,17.61,17.63,22800.0,12.9711,12.9932,12.9711,12.9859,22800.0
2012-07-02 14:30:00,17.64,17.65,17.61,17.61,24400.0,12.9932,13.0006,12.9711,12.9711,24400.0
2012-07-02 14:35:00,17.61,17.61,17.6,17.6,46800.0,12.9711,12.9711,12.9638,12.9638,46800.0
2012-07-02 14:40:00,17.61,17.61,17.59,17.6,32200.0,12.9711,12.9711,12.9564,12.9638,32200.0
2012-07-02 14:45:00,17.61,17.65,17.61,17.64,212200.0,12.9711,13.0006,12.9711,12.9932,212200.0
2012-07-02 14:50:00,17.64,17.64,17.62,17.63,19800.0,12.9932,12.9932,12.9785,12.9859,19800.0
2012-07-02 14:55:00,17.63,17.64,17.63,17.64,18000.0,12.9859,12.9932,12.9859,12.9932,18000.0
2012-07-02 15:00:00,17.63,17.64,17.63,17.64,21600.0,12.9859,12.9932,12.9859,12.9932,21600.0
2012-07-02 15:05:00,17.64,17.65,17.63,17.63,31800.0,12.9932,13.0006,12.9859,12.9859,31800.0
2012-07-02 15:10:00,17.63,17.65,17.62,17.64,38000.0,12.9859,13.0006,12.9785,12.9932,38000.0
2012-07-02 15:15:00,17.64,17.65,17.63,17.64,21400.0,12.9932,13.0006,12.9859,12.9932,21400.0
2012-07-02 15:20:00,17.64,17.65,17.63,17.65,33400.0,12.9932,13.0006,12.9859,13.0006,33400.0
2012-07-02 15:25:00,17.65,17.67,17.65,17.66,41800.0,13.0006,13.0153,13.0006,13.008,41800.0
2012-07-02 15:30:00,17.66,17.67,17.64,17.67,41000.0,13.008,13.0153,12.9932,13.0153,41000.0
2012-07-02 15:35:00,17.67,17.7,17.67,17.69,46400.0,13.0153,13.0374,13.0153,13.0301,46400.0
2012-07-02 15:40:00,17.69,17.7,17.67,17.67,39200.0,13.0301,13.0374,13.0153,13.0153,39200.0
2012-07-02 15:45:00,17.67,17.73,17.66,17.71,102400.0,13.0153,13.0595,13.008,13.0448,102400.0
2012-07-02 15:50:00,17.71,17.72,17.7,17.7,84200.0,13.0448,13.0522,13.0374,13.0374,84200.0
2012-07-02 15:55:00,17.7,17.74,17.7,17.74,168000.0,13.0374,13.0669,13.0374,13.0669,168000.0
2012-07-03 09:30:00,17.86,17.98,17.79,17.93,104000.0,13.1553,13.2437,13.1037,13.2068,104000.0
2012-07-03 09:35:00,17.93,18.1,17.92,18.06,56800.0,13.2068,13.3321,13.1995,13.3026,56800.0
2012-07-03 09:40:00,18.04,18.08,17.99,18.0,265000.0,13.2879,13.3173,13.251,13.2584,265000.0
2012-07-03 09:45:00,18.0,18.0,17.93,17.93,112800.0,13.2584,13.2584,13.2068,13.2068,112800.0
2012-07-03 09:50:00,17.93,18.01,17.92,18.0,50400.0,13.2068,13.2658,13.1995,13.2584,50400.0
2012-07-03 09:55:00,18.0,18.03,17.95,17.98,50200.0,13.2584,13.2805,13.2216,13.2437,50200.0
2012-07-03 10:00:00,17.98,18.02,17.98,18.01,43000.0,13.2437,13.2731,13.2437,13.2658,43000.0
2012-07-03 10:05:00,18.0,18.02,17.99,18.01,55800.0,13.2584,13.2731,13.251,13.2658,55800.0
2012-07-03 10:10:00,18.01,18.03,18.0,18.02,31400.0,13.2658,13.2805,13.2584,13.2731,31400.0
2012-07-03 10:15:00,18.03,18.04,18.02,18.03,22800.0,13.2805,13.2879,13.2731,13.2805,22800.0
2012-07-03 10:20:00,18.02,18.04,18.0,18.04,9000.0,13.2731,13.2879,13.2584,13.2879,9000.0
2012-07-03 10:25:00,18.04,18.05,18.02,18.03,46000.0,13.2879,13.2952,13.2731,13.2805,46000.0
2012-07-03 10:30:00,18.03,18.03,17.97,17.97,131400.0,13.2805,13.2805,13.2363,13.2363,131400.0
2012-07-03 10:35:00,17.96,17.98,17.94,17.96,62600.0,13.2289,13.2437,13.2142,13.2289,62600.0
2012-07-03 10:40:00,17.96,17.96,17.89,17.9,117400.0,13.2289,13.2289,13.1774,13.1847,117400.0
2012-07-03 10:45:00,17.9,17.97,17.88,17.97,110000.0,13.1847,13.2363,13.17,13.2363,110000.0
2012-07-03 10:50:00,17.97,18.07,17.97,18.06,29000.0,13.2363,13.31,13.2363,13.3026,29000.0
2012-07-03 10:55:00,18.07,18.11,18.07,18.11,19200.0,13.31,13.3394,13.31,13.3394,19200.0
2012-07-03 11:00:00,18.11,18.16,18.11,18.14,25400.0,13.3394,13.3763,13.3394,13.3615,25400.0
2012-07-03 11:05:00,18.13,18.16,18.12,18.16,32200.0,13.3542,13.3763,13.3468,13.3763,32200.0
2012-07-03 11:10:00,18.16,18.18,18.15,18.17,13000.0,13.3763,13.391,13.3689,13.3836,13000.0
2012-07-03 11:15:00,18.18,18.18,18.16,18.17,7800.0,13.391,13.391,13.3763,13.3836,7800.0
2012-07-03 11:20:00,18.17,18.17,18.14,18.14,14000.0,13.3836,13.3836,13.3615,13.3615,14000.0
2012-07-03 11:25:00,18.14,18.14,18.13,18.14,8200.0,13.3615,13.3615,13.3542,13.3615,8200.0
2012-07-03 11:30:00,18.13,18.16,18.13,18.16,15000.0,13.3542,13.3763,13.3542,13.3763,15000.0
2012-07-03 11:35:00,18.16,18.19,18.16,18.19,10400.0,13.3763,13.3983,13.3763,13.3983,10400.0
2012-07-03 11:40:00,18.18,18.2,18.16,18.18,35400.0,13.391,13.4057,13.3763,13.391,35400.0
2012-07-03 11:45:00,18.18,18.2,18.18,18.2,21800.0,13.391,13.4057,13.391,13.4057,21800.0
2012-07-03 11:50:00,18.19,18.2,18.18,18.18,18600.0,13.3983,13.4057,13.391,13.391,18600.0
2012-07-03 11:55:00,18.19,18.21,18.18,18.21,20400.0,13.3983,13.4131,13.391,13.4131,20400.0
2012-07-03 12:00:00,18.2,18.22,18.19,18.19,14400.0,13.4057,13.4204,13.3983,13.3983,14400.0
2012-07-03 12:05:00,18.18,18.18,18.16,18.17,101800.0,13.391,13.391,13.3763,13.3836,101800.0
2012-07-03 12:10:00,18.17,18.18,18.16,18.16,69400.0,13.3836,13.391,13.3763,13.3763,69400.0
2012-07-03 12:15:00,18.17,18.17,18.11,18.16,52600.0,13.3836,13.3836,13.3394,13.3763,52600.0
2012-07-03 12:20:00,18.15,18.2,18.15,18.18,42200.0,13.3689,13.4057,13.3689,13.391,42200.0
2012-07-03 12:25:00,18.18,18.2,18.18,18.2,37000.0,13.391,13.4057,13.391,13.4057,37000.0
2012-07-03 12:30:00,18.2,18.24,18.2,18.23,103000.0,13.4057,13.4352,13.4057,13.4278,103000.0
2012-07-03 12:35:00,18.23,18.25,18.23,18.24,38400.0,13.4278,13.4425,13.4278,13.4352,38400.0
2012-07-03 12:40:00,18.24,18.24,18.21,18.22,85400.0,13.4352,13.4352,13.4131,13.4204,85400.0
2012-07-03 12:45:00,18.21,18.22,18.16,18.16,51400.0,13.4131,13.4204,13.3763,13.3763,51400.0
2012-07-03 12:50:00,18.16,18.18,18.14,18.14,62800.0,13.3763,13.391,13.3615,13.3615,62800.0
2012-07-03 12:55:00,18.14,18.21,18.14,18.21,201800.0,13.3615,13.4131,13.3615,13.4131,201800.0
2012-07-05 09:30:00,18.09,18.25,18.07,18.24,28400.0,13.3247,13.4425,13.31,13.4352,28400.0
2012-07-05 09:35:00,18.23,18.23,18.15,18.15,11800.0,13.4278,13.4278,13.3689,13.3689,11800.0
2012-07-05 09:40:00,18.17,18.21,18.13,18.21,23200.0,13.3836,13.4131,13.3542,13.4131,23200.0
2012-07-05 09:45:00,18.22,18.22,18.13,18.13,25200.0,13.4204,13.4204,13.3542,13.3542,25200.0
2012-07-05 09:50:00,18.13,18.2,18.13,18.17,22200.0,13.3542,13.4057,13.3542,13.3836,22200.0
2012-07-05 09:55:00,18.18,18.22,18.18,18.19,19200.0,13.391,13.4204,13.391,13.3983,19200.0
2012-07-05 10:00:00,18.19,18.2,18.17,18.18,54000.0,13.3983,13.4057,13.3836,13.391,54000.0
2012-07-05 10:05:00,18.18,18.18,18.16,18.17,28200.0,13.391,13.391,13.3763,13.3836,28200.0
2012-07-05 10:10:00,18.18,18.21,18.16,18.21,52400.0,13.391,13.4131,13.3763,13.4131,52400.0
2012-07-05 10:15:00,18.21,18.23,18.2,18.23,19800.0,13.4131,13.4278,13.4057,13.4278,19800.0
2012-07-05 10:20:00,18.23,18.27,18.22,18.26,37800.0,13.4278,13.4573,13.4204,13.4499,37800.0
2012-07-05 10:25:00,18.27,18.31,18.27,18.29,35800.0,13.4573,13.4867,13.4573,13.472,35800.0
2012-07-05 10:30:00,18.29,18.3,18.28,18.28,10800.0,13.472,13.4794,13.4646,13.4646,10800.0
2012-07-05 10:35:00,18.29,18.33,18.29,18.33,11000.0,13.472,13.5015,13.472,13.5015,11000.0
2012-07-05 10:40:00,18.33,18.39,18.33,18.39,22600.0,13.5015,13.5457,13.5015,13.5457,22600.0
2012-07-05 10:45:00,18.39,18.4,18.33,18.4,44400.0,13.5457,13.553,13.5015,13.553,44400.0
2012-07-05 10:50:00,18.39,18.41,18.36,18.4,10000.0,13.5457,13.5604,13.5236,13.553,10000.0
2012-07-05 10:55:00,18.4,18.42,18.36,18.42,40000.0,13.553,13.5678,13.5236,13.5678,40000.0
2012-07-05 11:00:00,18.42,18.5,18.41,18.5,32400.0,13.5678,13.6267,13.5604,13.6267,32400.0
2012-07-05 11:05:00,18.49,18.52,18.49,18.5,40200.0,13.6193,13.6414,13.6193,13.6267,40200.0
2012-07-05 11:10:00,18.5,18.5,18.46,18.49,37200.0,13.6267,13.6267,13.5972,13.6193,37200.0
2012-07-05 11:15:00,18.49,18.5,18.49,18.5,14600.0,13.6193,13.6267,13.6193,13.6267,14600.0
2012-07-05 11:20:00,18.5,18.5,18.46,18.48,22400.0,13.6267,13.6267,13.5972,13.612,22400.0
2012-07-05 11:25:00,18.48,18.49,18.47,18.49,14800.0,13.612,13.6193,13.6046,13.6193,14800.0
2012-07-05 11:30:00,18.49,18.54,18.48,18.54,69400.0,13.6193,13.6562,13.612,13.6562,69400.0
2012-07-05 11:35:00,18.52,18.53,18.45,18.45,38200.0,13.6414,13.6488,13.5899,13.5899,38200.0
2012-07-05 11:40:00,18.44,18.45,18.4,18.4,13600.0,13.5825,13.5899,13.553,13.553,13600.0
2012-07-05 11:45:00,18.41,18.46,18.4,18.44,35600.0,13.5604,13.5972,13.553,13.5825,35600.0
2012-07-05 11:50:00,18.43,18.43,18.4,18.42,20000.0,13.5751,13.5751,13.553,13.5678,20000.0
2012-07-05 11:55:00,18.42,18.42,18.36,18.36,37200.0,13.5678,13.5678,13.5236,13.5236,37200.0
2012-07-05 12:00:00,18.36,18.36,18.32,18.33,76600.0,13.5236,13.5236,13.4941,13.5015,76600.0
2012-07-05 12:05:00,18.34,18.35,18.32,18.32,29600.0,13.5088,13.5162,13.4941,13.4941,29600.0
2012-07-05 12:10:00,18.32,18.33,18.31,18.33,12200.0,13.4941,13.5015,13.4867,13.5015,12200.0
2012-07-05 12:15:00,18.33,18.33,18.3,18.32,8600.0,13.5015,13.5015,13.4794,13.4941,8600.0
2012-07-05 12:20:00,18.31,18.34,18.31,18.31,18600.0,13.4867,13.5088,13.4867,13.4867,18600.0
2012-07-05 12:25:00,18.31,18.35,18.3,18.34,12000.0,13.4867,13.5162,13.4794,13.5088,12000.0
2012-07-05 12:30:00,18.33,18.33,18.3,18.31,4000.0,13.5015,13.5015,13.4794,13.4867,4000.0
2012-07-05 12:35:00,18.31,18.32,18.3,18.32,19200.0,13.4867,13.4941,13.4794,13.4941,19200.0
2012-07-05 12:40:00,18.33,18.34,18.32,18.33,17800.0,13.5015,13.5088,13.4941,13.5015,17800.0
2012-07-05 12:45:00,18.32,18.34,18.31,18.32,17000.0,13.4941,13.5088,13.4867,13.4941,17000.0
2012-07-05 12:50:00,18.32,18.34,18.32,18.33,6200.0,13.4941,13.5088,13.4941,13.5015,6200.0
2012-07-05 12:55:00,18.33,18.35,18.33,18.35,7400.0,13.5015,13.5162,13.5015,13.5162,7400.0
2012-07-05 13:00:00,18.34,18.34,18.32,18.32,3400.0,13.5088,13.5088,13.4941,13.4941,3400.0
2012-07-05 13:05:00,18.33,18.35,18.33,18.35,7400.0,13.5015,13.5162,13.5015,13.5162,7400.0
2012-07-05 13:10:00,18.34,18.35,18.32,18.32,7000.0,13.5088,13.5162,13.4941,13.4941,7000.0
2012-07-05 13:15:00,18.32,18.32,18.3,18.31,4000.0,13.4941,13.4941,13.4794,13.4867,4000.0
2012-07-05 13:20:00,18.32,18.32,18.3,18.31,10400.0,13.4941,13.4941,13.4794,13.4867,10400.0
2012-07-05 13:25:00,18.31,18.31,18.3,18.3,8400.0,13.4867,13.4867,13.4794,13.4794,8400.0
2012-07-05 13:30:00,18.3,18.32,18.29,18.3,12600.0,13.4794,13.4941,13.472,13.4794,12600.0
2012-07-05 13:35:00,18.31,18.31,18.29,18.3,7800.0,13.4867,13.4867,13.472,13.4794,7800.0
2012-07-05 13:40:00,18.3,18.31,18.29,18.3,5000.0,13.4794,13.4867,13.472,13.4794,5000.0
2012-07-05 13:45:00,18.3,18.33,18.3,18.31,11600.0,13.4794,13.5015,13.4794,13.4867,11600.0
2012-07-05 13:50:00,18.31,18.31,18.29,18.3,19200.0,13.4867,13.4867,13.472,13.4794,19200.0
2012-07-05 13:55:00,18.3,18.3,18.29,18.3,5600.0,13.4794,13.4794,13.472,13.4794,5600.0
2012-07-05 14:00:00,18.3,18.33,18.3,18.3,42600.0,13.4794,13.5015,13.4794,13.4794,42600.0
2012-07-05 14:05:00,18.3,18.31,18.27,18.27,14200.0,13.4794,13.4867,13.4573,13.4573,14200.0
2012-07-05 14:10:00,18.27,18.28,18.27,18.28,13200.0,13.4573,13.4646,13.4573,13.4646,13200.0
2012-07-05 14:15:00,18.28,18.29,18.28,18.28,9600.0,13.4646,13.472,13.4646,13.4646,9600.0
2012-07-05 14:20:00,18.28,18.29,18.28,18.28,10600.0,13.4646,13.472,13.4646,13.4646,10600.0
2012-07-05 14:25:00,18.28,18.28,18.27,18.28,11000.0,13.4646,13.4646,13.4573,13.4646,11000.0
2012-07-05 14:30:00,18.28,18.28,18.26,18.26,5600.0,13.4646,13.4646,13.4499,13.4499,5600.0
2012-07-05 14:35:00,18.26,18.26,18.24,18.24,23000.0,13.4499,13.4499,13.4352,13.4352,23000.0
2012-07-05 14:40:00,18.25,18.25,18.23,18.24,16000.0,13.4425,13.4425,13.4278,13.4352,16000.0
2012-07-05 14:45:00,18.25,18.27,18.24,18.25,16200.0,13.4425,13.4573,13.4352,13.4425,16200.0
2012-07-05 14:50:00,18.25,18.26,18.25,18.25,14200.0,13.4425,13.4499,13.4425,13.4425,14200.0
2012-07-05 14:55:00,18.25,18.27,18.25,18.25,17200.0,13.4425,13.4573,13.4425,13.4425,17200.0
2012-07-05 15:00:00,18.26,18.26,18.24,18.25,44000.0,13.4499,13.4499,13.4352,13.4425,44000.0
2012-07-05 15:05:00,18.25,18.27,18.24,18.25,37000.0,13.4425,13.4573,13.4352,13.4425,37000.0
2012-07-05 15:10:00,18.25,18.26,18.25,18.25,21200.0,13.4425,13.4499,13.4425,13.4425,21200.0
2012-07-05 15:15:00,18.25,18.26,18.25,18.25,22200.0,13.4425,13.4499,13.4425,13.4425,22200.0
2012-07-05 15:20:00,18.25,18.27,18.24,18.25,30400.0,13.4425,13.4573,13.4352,13.4425,30400.0
2012-07-05 15:25:00,18.25,18.26,18.24,18.25,17400.0,13.4425,13.4499,13.4352,13.4425,17400.0
2012-07-05 15:30:00,18.25,18.27,18.23,18.25,34800.0,13.4425,13.4573,13.4278,13.4425,34800.0
2012-07-05 15:35:00,18.26,18.26,18.24,18.25,26000.0,13.4499,13.4499,13.4352,13.4425,26000.0
2012-07-05 15:40:00,18.25,18.27,18.24,18.24,29000.0,13.4425,13.4573,13.4352,13.4352,29000.0
2012-07-05 15:45:00,18.25,18.28,18.25,18.27,48200.0,13.4425,13.4646,13.4425,13.4573,48200.0
2012-07-05 15:50:00,18.27,18.3,18.26,18.26,83400.0,13.4573,13.4794,13.4499,13.4499,83400.0
2012-07-05 15:55:00,18.27,18.31,18.27,18.28,176200.0,13.4573,13.4867,13.4573,13.4646,176200.0
2012-07-06 09:30:00,18.09,18.26,18.07,18.2,18600.0,13.3247,13.4499,13.31,13.4057,18600.0
2012-07-06 09:35:00,18.2,18.25,18.17,18.18,7600.0,13.4057,13.4425,13.3836,13.391,7600.0
2012-07-06 09:40:00,18.2,18.25,18.16,18.21,15800.0,13.4057,13.4425,13.3763,13.4131,15800.0
2012-07-06 09:45:00,18.17,18.17,18.11,18.13,11000.0,13.3836,13.3836,13.3394,13.3542,11000.0
2012-07-06 09:50:00,18.13,18.13,18.06,18.06,12600.0,13.3542,13.3542,13.3026,13.3026,12600.0
2012-07-06 09:55:00,18.06,18.06,17.99,18.06,130400.0,13.3026,13.3026,13.251,13.3026,130400.0
2012-07-06 10:00:00,18.05,18.07,18.03,18.05,13600.0,13.2952,13.31,13.2805,13.2952,13600.0
2012-07-06 10:05:00,18.04,18.04,17.98,17.98,16800.0,13.2879,13.2879,13.2437,13.2437,16800.0
2012-07-06 10:10:00,17.98,18.02,17.97,18.01,19200.0,13.2437,13.2731,13.2363,13.2658,19200.0
2012-07-06 10:15:00,18.0,18.0,17.99,17.99,11800.0,13.2584,13.2584,13.251,13.251,11800.0
2012-07-06 10:20:00,17.99,18.0,17.97,17.98,20600.0,13.251,13.2584,13.2363,13.2437,20600.0
2012-07-06 10:25:00,17.98,17.99,17.94,17.94,21800.0,13.2437,13.251,13.2142,13.2142,21800.0
2012-07-06 10:30:00,17.93,17.93,17.91,17.92,19600.0,13.2068,13.2068,13.1921,13.1995,19600.0
2012-07-06 10:35:00,17.92,17.95,17.92,17.94,10600.0,13.1995,13.2216,13.1995,13.2142,10600.0
2012-07-06 10:40:00,17.94,17.95,17.93,17.95,9400.0,13.2142,13.2216,13.2068,13.2216,9400.0
2012-07-06 10:45:00,17.94,17.95,17.9,17.9,12800.0,13.2142,13.2216,13.1847,13.1847,12800.0
2012-07-06 10:50:00,17.89,17.9,17.88,17.9,36200.0,13.1774,13.1847,13.17,13.1847,36200.0
2012-07-06 10:55:00,17.9,17.96,17.9,17.96,11000.0,13.1847,13.2289,13.1847,13.2289,11000.0
2012-07-06 11:00:00,17.96,17.96,17.93,17.95,17800.0,13.2289,13.2289,13.2068,13.2216,17800.0
2012-07-06 11:05:00,17.95,17.96,17.95,17.96,6200.0,13.2216,13.2289,13.2216,13.2289,6200.0
2012-07-06 11:10:00,17.97,17.97,17.94,17.94,13800.0,13.2363,13.2363,13.2142,13.2142,13800.0
2012-07-06 11:15:00,17.95,17.98,17.95,17.98,12400.0,13.2216,13.2437,13.2216,13.2437,12400.0
2012-07-06 11:20:00,17.98,17.98,17.96,17.97,21400.0,13.2437,13.2437,13.2289,13.2363,21400.0
2012-07-06 11:25:00,17.96,17.97,17.96,17.96,10000.0,13.2289,13.2363,13.2289,13.2289,10000.0
2012-07-06 11:30:00,17.96,17.96,17.95,17.95,6400.0,13.2289,13.2289,13.2216,13.2216,6400.0
2012-07-06 11:35:00,17.95,17.96,17.95,17.96,18200.0,13.2216,13.2289,13.2216,13.2289,18200.0
2012-07-06 11:40:00,17.95,17.96,17.95,17.95,44200.0,13.2216,13.2289,13.2216,13.2216,44200.0
2012-07-06 11:45:00,17.95,17.95,17.93,17.93,15200.0,13.2216,13.2216,13.2068,13.2068,15200.0
2012-07-06 11:50:00,17.94,17.94,17.89,17.89,24000.0,13.2142,13.2142,13.1774,13.1774,24000.0
2012-07-06 11:55:00,17.89,17.89,17.87,17.88,21200.0,13.1774,13.1774,13.1626,13.17,21200.0
2012-07-06 12:00:00,17.88,17.88,17.86,17.88,42600.0,13.17,13.17,13.1553,13.17,42600.0
2012-07-06 12:05:00,17.88,17.89,17.88,17.88,36600.0,13.17,13.1774,13.17,13.17,36600.0
2012-07-06 12:10:00,17.88,17.89,17.86,17.86,26800.0,13.17,13.1774,13.1553,13.1553,26800.0
2012-07-06 12:15:00,17.87,17.88,17.86,17.87,27000.0,13.1626,13.17,13.1553,13.1626,27000.0
2012-07-06 12:20:00,17.88,17.88,17.86,17.87,22600.0,13.17,13.17,13.1553,13.1626,22600.0
2012-07-06 12:25:00,17.86,17.87,17.86,17.87,24600.0,13.1553,13.1626,13.1553,13.1626,24600.0
2012-07-06 12:30:00,17.86,17.87,17.86,17.87,18000.0,13.1553,13.1626,13.1553,13.1626,18000.0
2012-07-06 12:35:00,17.87,17.88,17.87,17.87,19400.0,13.1626,13.17,13.1626,13.1626,19400.0
2012-07-06 12:40:00,17.88,17.89,17.88,17.89,20000.0,13.17,13.1774,13.17,13.1774,20000.0
2012-07-06 12:45:00,17.89,17.93,17.86,17.93,37200.0,13.1774,13.2068,13.1553,13.2068,37200.0
2012-07-06 12:50:00,17.92,17.93,17.92,17.92,12800.0,13.1995,13.2068,13.1995,13.1995,12800.0
2012-07-06 12:55:00,17.92,17.94,17.92,17.94,12800.0,13.1995,13.2142,13.1995,13.2142,12800.0
2012-07-06 13:00:00,17.94,17.95,17.93,17.94,27600.0,13.2142,13.2216,13.2068,13.2142,27600.0
2012-07-06 13:05:00,17.93,17.93,17.9,17.92,13200.0,13.2068,13.2068,13.1847,13.1995,13200.0
2012-07-06 13:10:00,17.92,17.92,17.91,17.91,1000.0,13.1995,13.1995,13.1921,13.1921,1000.0
2012-07-06 13:15:00,17.91,17.94,17.91,17.93,8600.0,13.1921,13.2142,13.1921,13.2068,8600.0
2012-07-06 13:20:00,17.93,17.93,17.92,17.92,3800.0,13.2068,13.2068,13.1995,13.1995,3800.0
2012-07-06 13:25:00,17.92,17.92,17.91,17.91,4400.0,13.1995,13.1995,13.1921,13.1921,4400.0
2012-07-06 13:30:00,17.91,17.91,17.89,17.91,18200.0,13.1921,13.1921,13.1774,13.1921,18200.0
2012-07-06 13:35:00,17.91,17.91,17.9,17.91,8000.0,13.1921,13.1921,13.1847,13.1921,8000.0
2012-07-06 13:40:00,17.9,17.9,17.89,17.89,7200.0,13.1847,13.1847,13.1774,13.1774,7200.0
2012-07-06 13:45:00,17.89,17.9,17.89,17.9,9000.0,13.1774,13.1847,13.1774,13.1847,9000.0
2012-07-06 13:50:00,17.9,17.9,17.89,17.89,48000.0,13.1847,13.1847,13.1774,13.1774,48000.0
2012-07-06 13:55:00,17.88,17.89,17.86,17.88,40800.0,13.17,13.1774,13.1553,13.17,40800.0
2012-07-06 14:00:00,17.88,17.88,17.88,17.88,7400.0,13.17,13.17,13.17,13.17,7400.0
2012-07-06 14:05:00,17.88,17.9,17.87,17.89,37400.0,13.17,13.1847,13.1626,13.1774,37400.0
2012-07-06 14:10:00,17.88,17.9,17.88,17.89,11800.0,13.17,13.1847,13.17,13.1774,11800.0
2012-07-06 14:15:00,17.88,17.88,17.86,17.86,14400.0,13.17,13.17,13.1553,13.1553,14400.0
2012-07-06 14:20:00,17.86,17.86,17.84,17.85,20200.0,13.1553,13.1553,13.1405,13.1479,20200.0
2012-07-06 14:25:00,17.85,17.86,17.85,17.85,12800.0,13.1479,13.1553,13.1479,13.1479,12800.0
2012-07-06 14:30:00,17.85,17.86,17.84,17.85,15800.0,13.1479,13.1553,13.1405,13.1479,15800.0
2012-07-06 14:35:00,17.85,17.86,17.85,17.85,12800.0,13.1479,13.1553,13.1479,13.1479,12800.0
2012-07-06 14:40:00,17.86,17.86,17.84,17.84,12800.0,13.1553,13.1553,13.1405,13.1405,12800.0
2012-07-06 14:45:00,17.84,17.85,17.84,17.84,19400.0,13.1405,13.1479,13.1405,13.1405,19400.0
2012-07-06 14:50:00,17.83,17.85,17.83,17.85,18000.0,13.1332,13.1479,13.1332,13.1479,18000.0
2012-07-06 14:55:00,17.84,17.84,17.81,17.83,19400.0,13.1405,13.1405,13.1184,13.1332,19400.0
2012-07-06 15:00:00,17.83,17.84,17.83,17.83,21800.0,13.1332,13.1405,13.1332,13.1332,21800.0
2012-07-06 15:05:00,17.82,17.85,17.82,17.84,24600.0,13.1258,13.1479,13.1258,13.1405,24600.0
2012-07-06 15:10:00,17.84,17.86,17.84,17.86,15600.0,13.1405,13.1553,13.1405,13.1553,15600.0
2012-07-06 15:15:00,17.86,17.88,17.85,17.87,22400.0,13.1553,13.17,13.1479,13.1626,22400.0
2012-07-06 15:20:00,17.87,17.88,17.86,17.88,24000.0,13.1626,13.17,13.1553,13.17,24000.0
2012-07-06 15:25:00,17.88,17.88,17.85,17.86,22600.0,13.17,13.17,13.1479,13.1553,22600.0
2012-07-06 15:30:00,17.87,17.91,17.87,17.9,33800.0,13.1626,13.1921,13.1626,13.1847,33800.0
2012-07-06 15:35:00,17.9,17.9,17.86,17.87,41200.0,13.1847,13.1847,13.1553,13.1626,41200.0
2012-07-06 15:40:00,17.88,17.9,17.86,17.88,42800.0,13.17,13.1847,13.1553,13.17,42800.0
2012-07-06 15:45:00,17.88,17.92,17.88,17.89,65200.0,13.17,13.1995,13.17,13.1774,65200.0
2012-07-06 15:50:00,17.9,17.92,17.87,17.9,79800.0,13.1847,13.1995,13.1626,13.1847,79800.0
2012-07-06 15:55:00,17.91,17.94,17.9,17.93,115000.0,13.1921,13.2142,13.1847,13.2068,115000.0
2012-07-09 09:30:00,17.87,17.93,17.78,17.8,43800.0,13.1626,13.2068,13.0964,13.1111,43800.0
2012-07-09 09:35:00,17.8,17.83,17.8,17.8,29400.0,13.1111,13.1332,13.1111,13.1111,29400.0
2012-07-09 09:40:00,17.79,17.82,17.74,17.74,24600.0,13.1037,13.1258,13.0669,13.0669,24600.0
2012-07-09 09:45:00,17.74,17.74,17.67,17.68,46800.0,13.0669,13.0669,13.0153,13.0227,46800.0
2012-07-09 09:50:00,17.67,17.67,17.64,17.65,14400.0,13.0153,13.0153,12.9932,13.0006,14400.0
2012-07-09 09:55:00,17.64,17.68,17.61,17.63,43400.0,12.9932,13.0227,12.9711,12.9859,43400.0
2012-07-09 10:00:00,17.63,17.65,17.58,17.64,24000.0,12.9859,13.0006,12.949,12.9932,24000.0
2012-07-09 10:05:00,17.65,17.67,17.61,17.63,10600.0,13.0006,13.0153,12.9711,12.9859,10600.0
2012-07-09 10:10:00,17.63,17.63,17.61,17.63,19000.0,12.9859,12.9859,12.9711,12.9859,19000.0
2012-07-09 10:15:00,17.63,17.63,17.6,17.61,9600.0,12.9859,12.9859,12.9638,12.9711,9600.0
2012-07-09 10:20:00,17.61,17.63,17.59,17.61,10200.0,12.9711,12.9859,12.9564,12.9711,10200.0
2012-07-09 10:25:00,17.63,17.63,17.6,17.6,26200.0,12.9859,12.9859,12.9638,12.9638,26200.0
2012-07-09 10:30:00,17.61,17.61,17.57,17.58,18400.0,12.9711,12.9711,12.9417,12.949,18400.0
2012-07-09 10:35:00,17.58,17.62,17.57,17.61,28600.0,12.949,12.9785,12.9417,12.9711,28600.0
2012-07-09 10:40:00,17.61,17.63,17.6,17.6,22000.0,12.9711,12.9859,12.9638,12.9638,22000.0
2012-07-09 10:45:00,17.6,17.61,17.58,17.6,37600.0,12.9638,12.9711,12.949,12.9638,37600.0
2012-07-09 10:50:00,17.6,17.64,17.58,17.58,23800.0,12.9638,12.9932,12.949,12.949,23800.0
2012-07-09 10:55:00,17.58,17.61,17.56,17.6,15600.0,12.949,12.9711,12.9343,12.9638,15600.0
2012-07-09 11:00:00,17.6,17.63,17.6,17.61,11400.0,12.9638,12.9859,12.9638,12.9711,11400.0
2012-07-09 11:05:00,17.62,17.66,17.62,17.65,10400.0,12.9785,13.008,12.9785,13.0006,10400.0
2012-07-09 11:10:00,17.65,17.67,17.63,17.66,16600.0,13.0006,13.0153,12.9859,13.008,16600.0
2012-07-09 11:15:00,17.66,17.7,17.66,17.68,4400.0,13.008,13.0374,13.008,13.0227,4400.0
2012-07-09 11:20:00,17.69,17.71,17.68,17.68,28400.0,13.0301,13.0448,13.0227,13.0227,28400.0
2012-07-09 11:25:00,17.68,17.68,17.61,17.63,22200.0,13.0227,13.0227,12.9711,12.9859,22200.0
2012-07-09 11:30:00,17.63,17.63,17.59,17.6,7400.0,12.9859,12.9859,12.9564,12.9638,7400.0
2012-07-09 11:35:00,17.58,17.61,17.57,17.59,9600.0,12.949,12.9711,12.9417,12.9564,9600.0
2012-07-09 11:40:00,17.59,17.64,17.59,17.62,16000.0,12.9564,12.9932,12.9564,12.9785,16000.0
2012-07-09 11:45:00,17.64,17.66,17.61,17.63,10200.0,12.9932,13.008,12.9711,12.9859,10200.0
2012-07-09 11:50:00,17.63,17.63,17.6,17.62,6600.0,12.9859,12.9859,12.9638,12.9785,6600.0
2012-07-09 11:55:00,17.62,17.62,17.58,17.59,10800.0,12.9785,12.9785,12.949,12.9564,10800.0
2012-07-09 12:00:00,17.59,17.61,17.58,17.59,39200.0,12.9564,12.9711,12.949,12.9564,39200.0
2012-07-09 12:05:00,17.58,17.59,17.57,17.58,12000.0,12.949,12.9564,12.9417,12.949,12000.0
2012-07-09 12:10:00,17.58,17.6,17.57,17.59,35600.0,12.949,12.9638,12.9417,12.9564,35600.0
2012-07-09 12:15:00,17.59,17.6,17.57,17.58,29200.0,12.9564,12.9638,12.9417,12.949,29200.0
2012-07-09 12:20:00,17.58,17.63,17.58,17.61,4800.0,12.949,12.9859,12.949,12.9711,4800.0
2012-07-09 12:25:00,17.61,17.62,17.61,17.61,24800.0,12.9711,12.9785,12.9711,12.9711,24800.0
2012-07-09 12:30:00,17.61,17.63,17.61,17.63,3800.0,12.9711,12.9859,12.9711,12.9859,3800.0
2012-07-09 12:35:00,17.63,17.63,17.6,17.61,18800.0,12.9859,12.9859,12.9638,12.9711,18800.0
2012-07-09 12:40:00,17.61,17.62,17.59,17.6,35600.0,12.9711,12.9785,12.9564,12.9638,35600.0
2012-07-09 12:45:00,17.6,17.6,17.58,17.59,2200.0,12.9638,12.9638,12.949,12.9564,2200.0
2012-07-09 12:50:00,17.59,17.61,17.58,17.6,39800.0,12.9564,12.9711,12.949,12.9638,39800.0
2012-07-09 12:55:00,17.6,17.6,17.57,17.58,4600.0,12.9638,12.9638,12.9417,12.949,4600.0
2012-07-09 13:00:00,17.59,17.61,17.58,17.6,3400.0,12.9564,12.9711,12.949,12.9638,3400.0
2012-07-09 13:05:00,17.6,17.61,17.6,17.61,9000.0,12.9638,12.9711,12.9638,12.9711,9000.0
2012-07-09 13:10:00,17.61,17.61,17.6,17.61,15400.0,12.9711,12.9711,12.9638,12.9711,15400.0
2012-07-09 13:15:00,17.61,17.63,17.59,17.61,26200.0,12.9711,12.9859,12.9564,12.9711,26200.0
2012-07-09 13:20:00,17.61,17.61,17.6,17.6,24600.0,12.9711,12.9711,12.9638,12.9638,24600.0
2012-07-09 13:25:00,17.61,17.68,17.61,17.68,8800.0,12.9711,13.0227,12.9711,13.0227,8800.0
2012-07-09 13:30:00,17.7,17.7,17.67,17.68,21000.0,13.0374,13.0374,13.0153,13.0227,21000.0
2012-07-09 13:35:00,17.69,17.74,17.69,17.72,7600.0,13.0301,13.0669,13.0301,13.0522,7600.0
2012-07-09 13:40:00,17.72,17.72,17.71,17.71,4200.0,13.0522,13.0522,13.0448,13.0448,4200.0
2012-07-09 13:45:00,17.68,17.7,17.68,17.69,2800.0,13.0227,13.0374,13.0227,13.0301,2800.0
2012-07-09 13:50:00,17.68,17.68,17.68,17.68,3400.0,13.0227,13.0227,13.0227,13.0227,3400.0
2012-07-09 13:55:00,17.68,17.72,17.68,17.71,3800.0,13.0227,13.0522,13.0227,13.0448,3800.0
2012-07-09 14:00:00,17.71,17.71,17.67,17.68,6600.0,13.0448,13.0448,13.0153,13.0227,6600.0
2012-07-09 14:05:00,17.68,17.7,17.68,17.68,5000.0,13.0227,13.0374,13.0227,13.0227,5000.0
2012-07-09 14:10:00,17.68,17.7,17.68,17.68,4800.0,13.0227,13.0374,13.0227,13.0227,4800.0
2012-07-09 14:15:00,17.68,17.68,17.65,17.65,5400.0,13.0227,13.0227,13.0006,13.0006,5400.0
2012-07-09 14:20:00,17.66,17.67,17.66,17.66,4600.0,13.008,13.0153,13.008,13.008,4600.0
2012-07-09 14:25:00,17.66,17.66,17.64,17.66,6600.0,13.008,13.008,12.9932,13.008,6600.0
2012-07-09 14:30:00,17.65,17.66,17.63,17.64,13000.0,13.0006,13.008,12.9859,12.9932,13000.0
2012-07-09 14:35:00,17.64,17.67,17.63,17.67,10000.0,12.9932,13.0153,12.9859,13.0153,10000.0
2012-07-09 14:40:00,17.66,17.66,17.64,17.64,5000.0,13.008,13.008,12.9932,12.9932,5000.0
2012-07-09 14:45:00,17.65,17.66,17.61,17.61,32600.0,13.0006,13.008,12.9711,12.9711,32600.0
2012-07-09 14:50:00,17.62,17.66,17.62,17.65,7200.0,12.9785,13.008,12.9785,13.0006,7200.0
2012-07-09 14:55:00,17.64,17.65,17.61,17.63,13200.0,12.9932,13.0006,12.9711,12.9859,13200.0
2012-07-09 15:00:00,17.63,17.65,17.62,17.65,22600.0,12.9859,13.0006,12.9785,13.0006,22600.0
2012-07-09 15:05:00,17.65,17.65,17.64,17.64,25800.0,13.0006,13.0006,12.9932,12.9932,25800.0
2012-07-09 15:10:00,17.64,17.64,17.63,17.63,7600.0,12.9932,12.9932,12.9859,12.9859,7600.0
2012-07-09 15:15:00,17.63,17.64,17.62,17.64,9200.0,12.9859,12.9932,12.9785,12.9932,9200.0
2012-07-09 15:20:00,17.63,17.64,17.61,17.63,7800.0,12.9859,12.9932,12.9711,12.9859,7800.0
2012-07-09 15:25:00,17.64,17.66,17.62,17.63,13800.0,12.9932,13.008,12.9785,12.9859,13800.0
2012-07-09 15:30:00,17.64,17.66,17.62,17.65,19200.0,12.9932,13.008,12.9785,13.0006,19200.0
2012-07-09 15:35:00,17.65,17.66,17.63,17.65,34400.0,13.0006,13.008,12.9859,13.0006,34400.0
2012-07-09 15:40:00,17.66,17.67,17.64,17.66,21600.0,13.008,13.0153,12.9932,13.008,21600.0
2012-07-09 15:45:00,17.67,17.68,17.66,17.68,27000.0,13.0153,13.0227,13.008,13.0227,27000.0
2012-07-09 15:50:00,17.68,17.68,17.66,17.68,42000.0,13.0227,13.0227,13.008,13.0227,42000.0
2012-07-09 15:55:00,17.68,17.69,17.67,17.67,94800.0,13.0227,13.0301,13.0153,13.0153,94800.0
2012-07-10 09:30:00,17.71,17.95,17.64,17.82,53800.0,13.0448,13.2216,12.9932,13.1258,53800.0
2012-07-10 09:35:00,17.83,17.86,17.81,17.81,21000.0,13.1332,13.1553,13.1184,13.1184,21000.0
2012-07-10 09:40:00,17.8,17.89,17.8,17.83,21800.0,13.1111,13.1774,13.1111,13.1332,21800.0
2012-07-10 09:45:00,17.83,17.86,17.83,17.86,13000.0,13.1332,13.1553,13.1332,13.1553,13000.0
2012-07-10 09:50:00,17.86,17.86,17.84,17.86,17000.0,13.1553,13.1553,13.1405,13.1553,17000.0
2012-07-10 09:55:00,17.86,17.89,17.85,17.86,18800.0,13.1553,13.1774,13.1479,13.1553,18800.0
2012-07-10 10:00:00,17.85,17.86,17.84,17.85,28200.0,13.1479,13.1553,13.1405,13.1479,28200.0
2012-07-10 10:05:00,17.85,17.86,17.83,17.85,52000.0,13.1479,13.1553,13.1332,13.1479,52000.0
2012-07-10 10:10:00,17.84,17.86,17.84,17.86,26800.0,13.1405,13.1553,13.1405,13.1553,26800.0
2012-07-10 10:15:00,17.86,17.88,17.86,17.86,5200.0,13.1553,13.17,13.1553,13.1553,5200.0
2012-07-10 10:20:00,17.83,17.85,17.83,17.85,5600.0,13.1332,13.1479,13.1332,13.1479,5600.0
2012-07-10 10:25:00,17.85,17.86,17.85,17.86,19600.0,13.1479,13.1553,13.1479,13.1553,19600.0
2012-07-10 10:30:00,17.86,17.88,17.85,17.85,31600.0,13.1553,13.17,13.1479,13.1479,31600.0
2012-07-10 10:35:00,17.85,17.86,17.81,17.82,16200.0,13.1479,13.1553,13.1184,13.1258,16200.0
2012-07-10 10:40:00,17.8,17.81,17.79,17.8,7400.0,13.1111,13.1184,13.1037,13.1111,7400.0
2012-07-10 10:45:00,17.8,17.85,17.79,17.84,8200.0,13.1111,13.1479,13.1037,13.1405,8200.0
2012-07-10 10:50:00,17.83,17.85,17.8,17.84,35800.0,13.1332,13.1479,13.1111,13.1405,35800.0
2012-07-10 10:55:00,17.83,17.83,17.79,17.8,22200.0,13.1332,13.1332,13.1037,13.1111,22200.0
2012-07-10 11:00:00,17.81,17.81,17.79,17.79,10400.0,13.1184,13.1184,13.1037,13.1037,10400.0
2012-07-10 11:05:00,17.77,17.79,17.77,17.77,10200.0,13.089,13.1037,13.089,13.089,10200.0
2012-07-10 11:10:00,17.78,17.79,17.75,17.77,26600.0,13.0964,13.1037,13.0743,13.089,26600.0
2012-07-10 11:15:00,17.77,17.79,17.76,17.79,7800.0,13.089,13.1037,13.0816,13.1037,7800.0
2012-07-10 11:20:00,17.79,17.81,17.79,17.81,5600.0,13.1037,13.1184,13.1037,13.1184,5600.0
2012-07-10 11:25:00,17.81,17.82,17.8,17.81,19000.0,13.1184,13.1258,13.1111,13.1184,19000.0
2012-07-10 11:30:00,17.8,17.81,17.78,17.78,11800.0,13.1111,13.1184,13.0964,13.0964,11800.0
2012-07-10 11:35:00,17.78,17.81,17.77,17.81,12200.0,13.0964,13.1184,13.089,13.1184,12200.0
2012-07-10 11:40:00,17.81,17.81,17.8,17.8,6000.0,13.1184,13.1184,13.1111,13.1111,6000.0
2012-07-10 11:45:00,17.81,17.81,17.78,17.81,10000.0,13.1184,13.1184,13.0964,13.1184,10000.0
2012-07-10 11:50:00,17.79,17.79,17.76,17.78,8600.0,13.1037,13.1037,13.0816,13.0964,8600.0
2012-07-10 11:55:00,17.77,17.77,17.75,17.75,7000.0,13.089,13.089,13.0743,13.0743,7000.0
2012-07-10 12:00:00,17.75,17.77,17.75,17.77,8800.0,13.0743,13.089,13.0743,13.089,8800.0
2012-07-10 12:05:00,17.77,17.77,17.77,17.77,9200.0,13.089,13.089,13.089,13.089,9200.0
2012-07-10 12:10:00,17.76,17.76,17.74,17.75,12200.0,13.0816,13.0816,13.0669,13.0743,12200.0
2012-07-10 12:15:00,17.74,17.75,17.72,17.74,11000.0,13.0669,13.0743,13.0522,13.0669,11000.0
2012-07-10 12:20:00,17.74,17.75,17.73,17.73,33400.0,13.0669,13.0743,13.0595,13.0595,33400.0
2012-07-10 12:25:00,17.72,17.72,17.7,17.7,10000.0,13.0522,13.0522,13.0374,13.0374,10000.0
2012-07-10 12:30:00,17.7,17.73,17.7,17.73,6800.0,13.0374,13.0595,13.0374,13.0595,6800.0
2012-07-10 12:35:00,17.73,17.73,17.72,17.73,7800.0,13.0595,13.0595,13.0522,13.0595,7800.0
2012-07-10 12:40:00,17.74,17.74,17.71,17.71,8000.0,13.0669,13.0669,13.0448,13.0448,8000.0
2012-07-10 12:45:00,17.71,17.73,17.71,17.73,10400.0,13.0448,13.0595,13.0448,13.0595,10400.0
2012-07-10 12:50:00,17.72,17.73,17.71,17.72,8000.0,13.0522,13.0595,13.0448,13.0522,8000.0
2012-07-10 12:55:00,17.72,17.72,17.69,17.71,10200.0,13.0522,13.0522,13.0301,13.0448,10200.0
2012-07-10 13:00:00,17.71,17.72,17.7,17.7,7400.0,13.0448,13.0522,13.0374,13.0374,7400.0
2012-07-10 13:05:00,17.7,17.72,17.7,17.72,7200.0,13.0374,13.0522,13.0374,13.0522,7200.0
2012-07-10 13:10:00,17.72,17.72,17.71,17.71,6600.0,13.0522,13.0522,13.0448,13.0448,6600.0
2012-07-10 13:15:00,17.71,17.72,17.71,17.71,5600.0,13.0448,13.0522,13.0448,13.0448,5600.0
2012-07-10 13:20:00,17.71,17.71,17.68,17.68,4800.0,13.0448,13.0448,13.0227,13.0227,4800.0
2012-07-10 13:25:00,17.67,17.7,17.65,17.7,14800.0,13.0153,13.0374,13.0006,13.0374,14800.0
2012-07-10 13:30:00,17.7,17.7,17.66,17.67,33400.0,13.0374,13.0374,13.008,13.0153,33400.0
2012-07-10 13:35:00,17.68,17.68,17.63,17.63,10200.0,13.0227,13.0227,12.9859,12.9859,10200.0
2012-07-10 13:40:00,17.62,17.63,17.61,17.63,10400.0,12.9785,12.9859,12.9711,12.9859,10400.0
2012-07-10 13:45:00,17.63,17.63,17.6,17.61,11000.0,12.9859,12.9859,12.9638,12.9711,11000.0
2012-07-10 13:50:00,17.61,17.63,17.61,17.61,12200.0,12.9711,12.9859,12.9711,12.9711,12200.0
2012-07-10 13:55:00,17.61,17.63,17.59,17.61,14600.0,12.9711,12.9859,12.9564,12.9711,14600.0
2012-07-10 14:00:00,17.6,17.64,17.6,17.61,10400.0,12.9638,12.9932,12.9638,12.9711,10400.0
2012-07-10 14:05:00,17.61,17.63,17.61,17.62,8600.0,12.9711,12.9859,12.9711,12.9785,8600.0
2012-07-10 14:10:00,17.62,17.62,17.59,17.6,18600.0,12.9785,12.9785,12.9564,12.9638,18600.0
2012-07-10 14:15:00,17.59,17.59,17.55,17.56,13000.0,12.9564,12.9564,12.9269,12.9343,13000.0
2012-07-10 14:20:00,17.55,17.57,17.55,17.56,12800.0,12.9269,12.9417,12.9269,12.9343,12800.0
2012-07-10 14:25:00,17.56,17.59,17.54,17.55,9200.0,12.9343,12.9564,12.9196,12.9269,9200.0
2012-07-10 14:30:00,17.55,17.56,17.5,17.54,24200.0,12.9269,12.9343,12.8901,12.9196,24200.0
2012-07-10 14:35:00,17.54,17.54,17.51,17.53,23000.0,12.9196,12.9196,12.8975,12.9122,23000.0
2012-07-10 14:40:00,17.53,17.53,17.49,17.5,26800.0,12.9122,12.9122,12.8827,12.8901,26800.0
2012-07-10 14:45:00,17.5,17.53,17.5,17.53,31600.0,12.8901,12.9122,12.8901,12.9122,31600.0
2012-07-10 14:50:00,17.53,17.54,17.47,17.5,21200.0,12.9122,12.9196,12.868,12.8901,21200.0
2012-07-10 14:55:00,17.51,17.52,17.49,17.5,13000.0,12.8975,12.9048,12.8827,12.8901,13000.0
2012-07-10 15:00:00,17.5,17.54,17.5,17.54,11600.0,12.8901,12.9196,12.8901,12.9196,11600.0
2012-07-10 15:05:00,17.54,17.56,17.53,17.54,23800.0,12.9196,12.9343,12.9122,12.9196,23800.0
2012-07-10 15:10:00,17.54,17.56,17.53,17.54,39800.0,12.9196,12.9343,12.9122,12.9196,39800.0
2012-07-10 15:15:00,17.54,17.55,17.51,17.55,14400.0,12.9196,12.9269,12.8975,12.9269,14400.0
2012-07-10 15:20:00,17.54,17.57,17.51,17.53,18400.0,12.9196,12.9417,12.8975,12.9122,18400.0
2012-07-10 15:25:00,17.53,17.54,17.51,17.51,18200.0,12.9122,12.9196,12.8975,12.8975,18200.0
2012-07-10 15:30:00,17.51,17.54,17.5,17.53,22000.0,12.8975,12.9196,12.8901,12.9122,22000.0
2012-07-10 15:35:00,17.52,17.54,17.5,17.53,29000.0,12.9048,12.9196,12.8901,12.9122,29000.0
2012-07-10 15:40:00,17.53,17.54,17.51,17.52,48000.0,12.9122,12.9196,12.8975,12.9048,48000.0
2012-07-10 15:45:00,17.52,17.53,17.5,17.52,73000.0,12.9048,12.9122,12.8901,12.9048,73000.0
2012-07-10 15:50:00,17.53,17.56,17.52,17.54,133400.0,12.9122,12.9343,12.9048,12.9196,133400.0
2012-07-10 15:55:00,17.55,17.59,17.55,17.59,62000.0,12.9269,12.9564,12.9269,12.9564,62000.0
2012-07-11 09:30:00,17.58,17.58,17.43,17.48,24200.0,12.949,12.949,12.8386,12.8754,24200.0
2012-07-11 09:35:00,17.47,17.51,17.43,17.48,31200.0,12.868,12.8975,12.8386,12.8754,31200.0
2012-07-11 09:40:00,17.48,17.48,17.4,17.41,19800.0,12.8754,12.8754,12.8165,12.8238,19800.0
2012-07-11 09:45:00,17.41,17.42,17.34,17.35,70400.0,12.8238,12.8312,12.7723,12.7796,70400.0
2012-07-11 09:50:00,17.34,17.37,17.32,17.33,26800.0,12.7723,12.7944,12.7575,12.7649,26800.0
2012-07-11 09:55:00,17.34,17.34,17.27,17.29,56600.0,12.7723,12.7723,12.7207,12.7354,56600.0
2012-07-11 10:00:00,17.3,17.34,17.28,17.34,29000.0,12.7428,12.7723,12.7281,12.7723,29000.0
2012-07-11 10:05:00,17.34,17.38,17.29,17.29,54200.0,12.7723,12.8017,12.7354,12.7354,54200.0
2012-07-11 10:10:00,17.28,17.31,17.27,17.29,55200.0,12.7281,12.7502,12.7207,12.7354,55200.0
2012-07-11 10:15:00,17.29,17.35,17.29,17.32,85200.0,12.7354,12.7796,12.7354,12.7575,85200.0
2012-07-11 10:20:00,17.32,17.34,17.24,17.24,38400.0,12.7575,12.7723,12.6986,12.6986,38400.0
2012-07-11 10:25:00,17.24,17.27,17.23,17.24,25000.0,12.6986,12.7207,12.6912,12.6986,25000.0
2012-07-11 10:30:00,17.25,17.27,17.24,17.25,9600.0,12.706,12.7207,12.6986,12.706,9600.0
2012-07-11 10:35:00,17.27,17.27,17.25,17.25,5400.0,12.7207,12.7207,12.706,12.706,5400.0
2012-07-11 10:40:00,17.25,17.3,17.22,17.29,20800.0,12.706,12.7428,12.6839,12.7354,20800.0
2012-07-11 10:45:00,17.3,17.3,17.24,17.25,58400.0,12.7428,12.7428,12.6986,12.706,58400.0
2012-07-11 10:50:00,17.24,17.26,17.23,17.24,24600.0,12.6986,12.7133,12.6912,12.6986,24600.0
2012-07-11 10:55:00,17.24,17.25,17.22,17.22,6400.0,12.6986,12.706,12.6839,12.6839,6400.0
2012-07-11 11:00:00,17.23,17.25,17.23,17.25,11000.0,12.6912,12.706,12.6912,12.706,11000.0
2012-07-11 11:05:00,17.25,17.26,17.22,17.24,17000.0,12.706,12.7133,12.6839,12.6986,17000.0
2012-07-11 11:10:00,17.24,17.24,17.2,17.2,10200.0,12.6986,12.6986,12.6691,12.6691,10200.0
2012-07-11 11:15:00,17.19,17.23,17.18,17.18,18800.0,12.6618,12.6912,12.6544,12.6544,18800.0
2012-07-11 11:20:00,17.18,17.18,17.14,17.14,24400.0,12.6544,12.6544,12.6249,12.6249,24400.0
2012-07-11 11:25:00,17.15,17.16,17.13,17.14,15400.0,12.6323,12.6397,12.6176,12.6249,15400.0
2012-07-11 11:30:00,17.13,17.18,17.13,17.17,22600.0,12.6176,12.6544,12.6176,12.647,22600.0
2012-07-11 11:35:00,17.17,17.2,17.17,17.2,6600.0,12.647,12.6691,12.647,12.6691,6600.0
2012-07-11 11:40:00,17.2,17.2,17.14,17.14,27000.0,12.6691,12.6691,12.6249,12.6249,27000.0
2012-07-11 11:45:00,17.13,17.15,17.13,17.15,7800.0,12.6176,12.6323,12.6176,12.6323,7800.0
2012-07-11 11:50:00,17.16,17.17,17.15,17.15,6400.0,12.6397,12.647,12.6323,12.6323,6400.0
2012-07-11 11:55:00,17.18,17.18,17.14,17.15,8400.0,12.6544,12.6544,12.6249,12.6323,8400.0
2012-07-11 12:00:00,17.15,17.16,17.14,17.14,47400.0,12.6323,12.6397,12.6249,12.6249,47400.0
2012-07-11 12:05:00,17.14,17.17,17.13,17.13,14200.0,12.6249,12.647,12.6176,12.6176,14200.0
2012-07-11 12:10:00,17.13,17.16,17.13,17.15,49600.0,12.6176,12.6397,12.6176,12.6323,49600.0
2012-07-11 12:15:00,17.15,17.16,17.09,17.13,177000.0,12.6323,12.6397,12.5881,12.6176,177000.0
2012-07-11 12:20:00,17.13,17.15,17.11,17.11,27800.0,12.6176,12.6323,12.6028,12.6028,27800.0
2012-07-11 12:25:00,17.11,17.13,17.11,17.12,24600.0,12.6028,12.6176,12.6028,12.6102,24600.0
2012-07-11 12:30:00,17.12,17.13,17.11,17.13,25200.0,12.6102,12.6176,12.6028,12.6176,25200.0
2012-07-11 12:35:00,17.13,17.13,17.1,17.11,29600.0,12.6176,12.6176,12.5955,12.6028,29600.0
2012-07-11 12:40:00,17.11,17.13,17.11,17.13,23600.0,12.6028,12.6176,12.6028,12.6176,23600.0
2012-07-11 12:45:00,17.12,17.13,17.11,17.11,21400.0,12.6102,12.6176,12.6028,12.6028,21400.0
2012-07-11 12:50:00,17.12,17.15,17.11,17.15,54200.0,12.6102,12.6323,12.6028,12.6323,54200.0
2012-07-11 12:55:00,17.15,17.16,17.13,17.14,66400.0,12.6323,12.6397,12.6176,12.6249,66400.0
2012-07-11 13:00:00,17.14,17.14,17.08,17.1,44000.0,12.6249,12.6249,12.5807,12.5955,44000.0
2012-07-11 13:05:00,17.1,17.11,17.09,17.11,28200.0,12.5955,12.6028,12.5881,12.6028,28200.0
2012-07-11 13:10:00,17.11,17.14,17.11,17.11,28600.0,12.6028,12.6249,12.6028,12.6028,28600.0
2012-07-11 13:15:00,17.11,17.11,17.04,17.05,58600.0,12.6028,12.6028,12.5513,12.5587,58600.0
2012-07-11 13:20:00,17.03,17.06,17.03,17.03,29600.0,12.5439,12.566,12.5439,12.5439,29600.0
2012-07-11 13:25:00,17.03,17.04,16.98,17.0,119200.0,12.5439,12.5513,12.5071,12.5218,119200.0
2012-07-11 13:30:00,17.0,17.0,16.98,17.0,22200.0,12.5218,12.5218,12.5071,12.5218,22200.0
2012-07-11 13:35:00,17.0,17.0,16.98,16.99,48400.0,12.5218,12.5218,12.5071,12.5145,48400.0
2012-07-11 13:40:00,17.0,17.01,16.98,16.98,84400.0,12.5218,12.5292,12.5071,12.5071,84400.0
2012-07-11 13:45:00,16.98,17.0,16.97,17.0,28800.0,12.5071,12.5218,12.4997,12.5218,28800.0
2012-07-11 13:50:00,17.0,17.0,16.98,16.99,24800.0,12.5218,12.5218,12.5071,12.5145,24800.0
2012-07-11 13:55:00,16.99,17.0,16.97,16.98,192800.0,12.5145,12.5218,12.4997,12.5071,192800.0
2012-07-11 14:00:00,16.98,17.0,16.96,16.98,99600.0,12.5071,12.5218,12.4924,12.5071,99600.0
2012-07-11 14:05:00,16.98,17.07,16.97,17.04,73800.0,12.5071,12.5734,12.4997,12.5513,73800.0
2012-07-11 14:10:00,17.04,17.05,17.03,17.04,16000.0,12.5513,12.5587,12.5439,12.5513,16000.0
2012-07-11 14:15:00,17.04,17.05,17.03,17.03,8000.0,12.5513,12.5587,12.5439,12.5439,8000.0
2012-07-11 14:20:00,17.03,17.06,17.0,17.0,12000.0,12.5439,12.566,12.5218,12.5218,12000.0
2012-07-11 14:25:00,17.0,17.04,16.98,17.03,22400.0,12.5218,12.5513,12.5071,12.5439,22400.0
2012-07-11 14:30:00,17.02,17.02,16.99,17.0,12600.0,12.5366,12.5366,12.5145,12.5218,12600.0
2012-07-11 14:35:00,17.0,17.1,17.0,17.1,54800.0,12.5218,12.5955,12.5218,12.5955,54800.0
2012-07-11 14:40:00,17.09,17.11,17.09,17.11,20000.0,12.5881,12.6028,12.5881,12.6028,20000.0
2012-07-11 14:45:00,17.11,17.14,17.1,17.12,8600.0,12.6028,12.6249,12.5955,12.6102,8600.0
2012-07-11 14:50:00,17.13,17.14,17.07,17.1,55800.0,12.6176,12.6249,12.5734,12.5955,55800.0
2012-07-11 14:55:00,17.1,17.11,17.09,17.1,32000.0,12.5955,12.6028,12.5881,12.5955,32000.0
2012-07-11 15:00:00,17.1,17.12,17.08,17.1,42800.0,12.5955,12.6102,12.5807,12.5955,42800.0
2012-07-11 15:05:00,17.1,17.14,17.09,17.14,10200.0,12.5955,12.6249,12.5881,12.6249,10200.0
2012-07-11 15:10:00,17.14,17.14,17.11,17.12,15600.0,12.6249,12.6249,12.6028,12.6102,15600.0
2012-07-11 15:15:00,17.12,17.18,17.11,17.16,114600.0,12.6102,12.6544,12.6028,12.6397,114600.0
2012-07-11 15:20:00,17.16,17.18,17.14,17.18,45400.0,12.6397,12.6544,12.6249,12.6544,45400.0
2012-07-11 15:25:00,17.18,17.19,17.13,17.16,85800.0,12.6544,12.6618,12.6176,12.6397,85800.0
2012-07-11 15:30:00,17.16,17.18,17.14,17.14,44600.0,12.6397,12.6544,12.6249,12.6249,44600.0
2012-07-11 15:35:00,17.14,17.17,17.13,17.17,50600.0,12.6249,12.647,12.6176,12.647,50600.0
2012-07-11 15:40:00,17.16,17.21,17.15,17.21,63600.0,12.6397,12.6765,12.6323,12.6765,63600.0
2012-07-11 15:45:00,17.21,17.29,17.21,17.28,176600.0,12.6765,12.7354,12.6765,12.7281,176600.0
2012-07-11 15:50:00,17.28,17.35,17.27,17.32,295600.0,12.7281,12.7796,12.7207,12.7575,295600.0
2012-07-11 15:55:00,17.32,17.36,17.31,17.34,462200.0,12.7575,12.787,12.7502,12.7723,462200.0
2012-07-12 09:30:00,17.14,17.27,17.11,17.25,54600.0,12.6249,12.7207,12.6028,12.706,54600.0
2012-07-12 09:35:00,17.25,17.25,17.11,17.16,53800.0,12.706,12.706,12.6028,12.6397,53800.0
2012-07-12 09:40:00,17.14,17.2,17.14,17.16,143000.0,12.6249,12.6691,12.6249,12.6397,143000.0
2012-07-12 09:45:00,17.16,17.18,17.0,17.02,222800.0,12.6397,12.6544,12.5218,12.5366,222800.0
2012-07-12 09:50:00,17.03,17.03,16.99,16.99,88600.0,12.5439,12.5439,12.5145,12.5145,88600.0
2012-07-12 09:55:00,16.99,17.0,16.9,16.93,208200.0,12.5145,12.5218,12.4482,12.4703,208200.0
2012-07-12 10:00:00,16.92,16.94,16.9,16.91,31400.0,12.4629,12.4776,12.4482,12.4555,31400.0
2012-07-12 10:05:00,16.9,16.91,16.85,16.86,57800.0,12.4482,12.4555,12.4113,12.4187,57800.0
2012-07-12 10:10:00,16.88,16.89,16.83,16.84,40200.0,12.4334,12.4408,12.3966,12.404,40200.0
2012-07-12 10:15:00,16.83,16.92,16.83,16.92,76400.0,12.3966,12.4629,12.3966,12.4629,76400.0
2012-07-12 10:20:00,16.92,16.92,16.84,16.89,34800.0,12.4629,12.4629,12.404,12.4408,34800.0
2012-07-12 10:25:00,16.89,16.91,16.85,16.87,20000.0,12.4408,12.4555,12.4113,12.4261,20000.0
2012-07-12 10:30:00,16.88,16.91,16.86,16.9,36000.0,12.4334,12.4555,12.4187,12.4482,36000.0
2012-07-12 10:35:00,16.9,16.92,16.89,16.91,16000.0,12.4482,12.4629,12.4408,12.4555,16000.0
2012-07-12 10:40:00,16.92,16.93,16.84,16.87,38600.0,12.4629,12.4703,12.404,12.4261,38600.0
2012-07-12 10:45:00,16.86,16.92,16.85,16.9,11600.0,12.4187,12.4629,12.4113,12.4482,11600.0
2012-07-12 10:50:00,16.9,16.91,16.86,16.88,39400.0,12.4482,12.4555,12.4187,12.4334,39400.0
2012-07-12 10:55:00,16.88,16.9,16.86,16.9,18600.0,12.4334,12.4482,12.4187,12.4482,18600.0
2012-07-12 11:00:00,16.9,16.93,16.86,16.93,24600.0,12.4482,12.4703,12.4187,12.4703,24600.0
2012-07-12 11:05:00,16.93,16.95,16.91,16.93,13200.0,12.4703,12.485,12.4555,12.4703,13200.0
2012-07-12 11:10:00,16.92,16.92,16.86,16.9,19200.0,12.4629,12.4629,12.4187,12.4482,19200.0
2012-07-12 11:15:00,16.9,16.93,16.89,16.89,18200.0,12.4482,12.4703,12.4408,12.4408,18200.0
2012-07-12 11:20:00,16.89,16.92,16.83,16.83,93400.0,12.4408,12.4629,12.3966,12.3966,93400.0
2012-07-12 11:25:00,16.84,16.84,16.82,16.83,83400.0,12.404,12.404,12.3892,12.3966,83400.0
2012-07-12 11:30:00,16.83,16.87,16.83,16.86,21000.0,12.3966,12.4261,12.3966,12.4187,21000.0
2012-07-12 11:35:00,16.85,16.9,16.85,16.9,30600.0,12.4113,12.4482,12.4113,12.4482,30600.0
2012-07-12 11:40:00,16.9,16.95,16.89,16.95,1173800.0,12.4482,12.485,12.4408,12.485,1173800.0
2012-07-12 11:45:00,16.95,16.95,16.93,16.95,121200.0,12.485,12.485,12.4703,12.485,121200.0
2012-07-12 11:50:00,16.95,17.01,16.94,17.0,41800.0,12.485,12.5292,12.4776,12.5218,41800.0
2012-07-12 11:55:00,17.0,17.05,17.0,17.04,37800.0,12.5218,12.5587,12.5218,12.5513,37800.0
2012-07-12 12:00:00,17.04,17.1,17.04,17.07,25400.0,12.5513,12.5955,12.5513,12.5734,25400.0
2012-07-12 12:05:00,17.07,17.08,17.03,17.04,25000.0,12.5734,12.5807,12.5439,12.5513,25000.0
2012-07-12 12:10:00,17.04,17.06,17.0,17.02,52200.0,12.5513,12.566,12.5218,12.5366,52200.0
2012-07-12 12:15:00,17.03,17.03,17.0,17.02,3600.0,12.5439,12.5439,12.5218,12.5366,3600.0
2012-07-12 12:20:00,17.02,17.05,17.0,17.03,45600.0,12.5366,12.5587,12.5218,12.5439,45600.0
2012-07-12 12:25:00,17.03,17.03,17.02,17.03,9200.0,12.5439,12.5439,12.5366,12.5439,9200.0
2012-07-12 12:30:00,17.03,17.07,17.03,17.07,49800.0,12.5439,12.5734,12.5439,12.5734,49800.0
2012-07-12 12:35:00,17.07,17.18,17.06,17.14,77200.0,12.5734,12.6544,12.566,12.6249,77200.0
2012-07-12 12:40:00,17.14,17.18,17.11,17.18,35200.0,12.6249,12.6544,12.6028,12.6544,35200.0
2012-07-12 12:45:00,17.18,17.21,17.18,17.21,52400.0,12.6544,12.6765,12.6544,12.6765,52400.0
2012-07-12 12:50:00,17.21,17.21,17.18,17.19,73400.0,12.6765,12.6765,12.6544,12.6618,73400.0
2012-07-12 12:55:00,17.19,17.21,17.17,17.2,19600.0,12.6618,12.6765,12.647,12.6691,19600.0
2012-07-12 13:00:00,17.2,17.21,17.19,17.2,17200.0,12.6691,12.6765,12.6618,12.6691,17200.0
2012-07-12 13:05:00,17.2,17.25,17.19,17.25,29000.0,12.6691,12.706,12.6618,12.706,29000.0
2012-07-12 13:10:00,17.25,17.33,17.25,17.3,33200.0,12.706,12.7649,12.706,12.7428,33200.0
2012-07-12 13:15:00,17.3,17.33,17.3,17.31,30600.0,12.7428,12.7649,12.7428,12.7502,30600.0
2012-07-12 13:20:00,17.33,17.36,17.31,17.32,44600.0,12.7649,12.787,12.7502,12.7575,44600.0
2012-07-12 13:25:00,17.32,17.35,17.25,17.26,84400.0,12.7575,12.7796,12.706,12.7133,84400.0
2012-07-12 13:30:00,17.26,17.28,17.23,17.24,34600.0,12.7133,12.7281,12.6912,12.6986,34600.0
2012-07-12 13:35:00,17.24,17.25,17.23,17.25,7400.0,12.6986,12.706,12.6912,12.706,7400.0
2012-07-12 13:40:00,17.24,17.29,17.24,17.27,17600.0,12.6986,12.7354,12.6986,12.7207,17600.0
2012-07-12 13:45:00,17.26,17.32,17.24,17.31,20200.0,12.7133,12.7575,12.6986,12.7502,20200.0
2012-07-12 13:50:00,17.32,17.32,17.22,17.22,24200.0,12.7575,12.7575,12.6839,12.6839,24200.0
2012-07-12 13:55:00,17.23,17.25,17.2,17.25,13000.0,12.6912,12.706,12.6691,12.706,13000.0
2012-07-12 14:00:00,17.25,17.28,17.23,17.24,13000.0,12.706,12.7281,12.6912,12.6986,13000.0
2012-07-12 14:05:00,17.23,17.29,17.23,17.28,14400.0,12.6912,12.7354,12.6912,12.7281,14400.0
2012-07-12 14:10:00,17.29,17.3,17.23,17.27,17800.0,12.7354,12.7428,12.6912,12.7207,17800.0
2012-07-12 14:15:00,17.27,17.32,17.25,17.29,19000.0,12.7207,12.7575,12.706,12.7354,19000.0
2012-07-12 14:20:00,17.3,17.32,17.29,17.3,10200.0,12.7428,12.7575,12.7354,12.7428,10200.0
2012-07-12 14:25:00,17.3,17.32,17.3,17.32,18000.0,12.7428,12.7575,12.7428,12.7575,18000.0
2012-07-12 14:30:00,17.31,17.34,17.29,17.29,16000.0,12.7502,12.7723,12.7354,12.7354,16000.0
2012-07-12 14:35:00,17.29,17.34,17.29,17.34,15200.0,12.7354,12.7723,12.7354,12.7723,15200.0
2012-07-12 14:40:00,17.34,17.38,17.33,17.36,16000.0,12.7723,12.8017,12.7649,12.787,16000.0
2012-07-12 14:45:00,17.36,17.36,17.31,17.32,16400.0,12.787,12.787,12.7502,12.7575,16400.0
2012-07-12 14:50:00,17.32,17.35,17.3,17.35,17800.0,12.7575,12.7796,12.7428,12.7796,17800.0
2012-07-12 14:55:00,17.35,17.36,17.34,17.34,12800.0,12.7796,12.787,12.7723,12.7723,12800.0
2012-07-12 15:00:00,17.34,17.34,17.31,17.34,9800.0,12.7723,12.7723,12.7502,12.7723,9800.0
2012-07-12 15:05:00,17.34,17.34,17.31,17.34,18000.0,12.7723,12.7723,12.7502,12.7723,18000.0
2012-07-12 15:10:00,17.34,17.36,17.34,17.35,25400.0,12.7723,12.787,12.7723,12.7796,25400.0
2012-07-12 15:15:00,17.36,17.39,17.32,17.34,21200.0,12.787,12.8091,12.7575,12.7723,21200.0
2012-07-12 15:20:00,17.34,17.34,17.3,17.33,62000.0,12.7723,12.7723,12.7428,12.7649,62000.0
2012-07-12 15:25:00,17.33,17.33,17.29,17.29,63000.0,12.7649,12.7649,12.7354,12.7354,63000.0
2012-07-12 15:30:00,17.29,17.32,17.25,17.25,112800.0,12.7354,12.7575,12.706,12.706,112800.0
2012-07-12 15:35:00,17.26,17.29,17.26,17.28,25400.0,12.7133,12.7354,12.7133,12.7281,25400.0
2012-07-12 15:40:00,17.27,17.31,17.27,17.29,26000.0,12.7207,12.7502,12.7207,12.7354,26000.0
2012-07-12 15:45:00,17.3,17.31,17.23,17.25,47800.0,12.7428,12.7502,12.6912,12.706,47800.0
2012-07-12 15:50:00,17.24,17.25,17.19,17.2,351400.0,12.6986,12.706,12.6618,12.6691,351400.0
2012-07-12 15:55:00,17.2,17.24,17.18,17.19,249400.0,12.6691,12.6986,12.6544,12.6618,249400.0
2012-07-13 09:30:00,17.21,17.34,17.21,17.34,8800.0,12.6765,12.7723,12.6765,12.7723,8800.0
2012-07-13 09:35:00,17.33,17.33,17.23,17.28,8800.0,12.7649,12.7649,12.6912,12.7281,8800.0
2012-07-13 09:40:00,17.29,17.32,17.25,17.28,17000.0,12.7354,12.7575,12.706,12.7281,17000.0
2012-07-13 09:45:00,17.29,17.36,17.28,17.34,23600.0,12.7354,12.787,12.7281,12.7723,23600.0
2012-07-13 09:50:00,17.35,17.35,17.25,17.26,11800.0,12.7796,12.7796,12.706,12.7133,11800.0
2012-07-13 09:55:00,17.26,17.35,17.25,17.34,126200.0,12.7133,12.7796,12.706,12.7723,126200.0
2012-07-13 10:00:00,17.35,17.39,17.34,17.36,13600.0,12.7796,12.8091,12.7723,12.787,13600.0
2012-07-13 10:05:00,17.38,17.42,17.38,17.38,14200.0,12.8017,12.8312,12.8017,12.8017,14200.0
2012-07-13 10:10:00,17.38,17.4,17.35,17.35,31600.0,12.8017,12.8165,12.7796,12.7796,31600.0
2012-07-13 10:15:00,17.35,17.35,17.33,17.34,6400.0,12.7796,12.7796,12.7649,12.7723,6400.0
2012-07-13 10:20:00,17.34,17.36,17.32,17.33,31400.0,12.7723,12.787,12.7575,12.7649,31400.0
2012-07-13 10:25:00,17.33,17.34,17.31,17.32,9000.0,12.7649,12.7723,12.7502,12.7575,9000.0
2012-07-13 10:30:00,17.32,17.35,17.32,17.34,5400.0,12.7575,12.7796,12.7575,12.7723,5400.0
2012-07-13 10:35:00,17.35,17.39,17.35,17.39,9600.0,12.7796,12.8091,12.7796,12.8091,9600.0
2012-07-13 10:40:00,17.4,17.4,17.38,17.38,6400.0,12.8165,12.8165,12.8017,12.8017,6400.0
2012-07-13 10:45:00,17.39,17.42,17.39,17.4,14000.0,12.8091,12.8312,12.8091,12.8165,14000.0
2012-07-13 10:50:00,17.4,17.42,17.39,17.42,20200.0,12.8165,12.8312,12.8091,12.8312,20200.0
2012-07-13 10:55:00,17.42,17.43,17.4,17.42,9000.0,12.8312,12.8386,12.8165,12.8312,9000.0
2012-07-13 11:00:00,17.42,17.45,17.42,17.44,33800.0,12.8312,12.8533,12.8312,12.8459,33800.0
2012-07-13 11:05:00,17.43,17.5,17.43,17.48,19800.0,12.8386,12.8901,12.8386,12.8754,19800.0
2012-07-13 11:10:00,17.49,17.49,17.46,17.48,9600.0,12.8827,12.8827,12.8606,12.8754,9600.0
2012-07-13 11:15:00,17.49,17.5,17.49,17.49,10000.0,12.8827,12.8901,12.8827,12.8827,10000.0
2012-07-13 11:20:00,17.49,17.5,17.48,17.5,8800.0,12.8827,12.8901,12.8754,12.8901,8800.0
2012-07-13 11:25:00,17.5,17.5,17.49,17.5,6000.0,12.8901,12.8901,12.8827,12.8901,6000.0
2012-07-13 11:30:00,17.5,17.55,17.5,17.52,19800.0,12.8901,12.9269,12.8901,12.9048,19800.0
2012-07-13 11:35:00,17.52,17.52,17.5,17.5,6200.0,12.9048,12.9048,12.8901,12.8901,6200.0
2012-07-13 11:40:00,17.51,17.55,17.51,17.54,7200.0,12.8975,12.9269,12.8975,12.9196,7200.0
2012-07-13 11:45:00,17.54,17.61,17.54,17.59,50200.0,12.9196,12.9711,12.9196,12.9564,50200.0
2012-07-13 11:50:00,17.59,17.62,17.57,17.61,12000.0,12.9564,12.9785,12.9417,12.9711,12000.0
2012-07-13 11:55:00,17.6,17.62,17.6,17.62,4400.0,12.9638,12.9785,12.9638,12.9785,4400.0
2012-07-13 12:00:00,17.62,17.63,17.56,17.63,34800.0,12.9785,12.9859,12.9343,12.9859,34800.0
2012-07-13 12:05:00,17.62,17.64,17.61,17.63,8400.0,12.9785,12.9932,12.9711,12.9859,8400.0
2012-07-13 12:10:00,17.63,17.65,17.61,17.61,14800.0,12.9859,13.0006,12.9711,12.9711,14800.0
2012-07-13 12:15:00,17.61,17.63,17.6,17.62,4600.0,12.9711,12.9859,12.9638,12.9785,4600.0
2012-07-13 12:20:00,17.63,17.64,17.6,17.61,91200.0,12.9859,12.9932,12.9638,12.9711,91200.0
2012-07-13 12:25:00,17.61,17.63,17.59,17.59,7400.0,12.9711,12.9859,12.9564,12.9564,7400.0
2012-07-13 12:30:00,17.6,17.61,17.6,17.61,4400.0,12.9638,12.9711,12.9638,12.9711,4400.0
2012-07-13 12:35:00,17.61,17.61,17.59,17.59,7200.0,12.9711,12.9711,12.9564,12.9564,7200.0
2012-07-13 12:40:00,17.59,17.6,17.56,17.56,29800.0,12.9564,12.9638,12.9343,12.9343,29800.0
2012-07-13 12:45:00,17.56,17.57,17.54,17.54,20400.0,12.9343,12.9417,12.9196,12.9196,20400.0
2012-07-13 12:50:00,17.54,17.55,17.54,17.55,4800.0,12.9196,12.9269,12.9196,12.9269,4800.0
2012-07-13 12:55:00,17.54,17.54,17.52,17.52,6000.0,12.9196,12.9196,12.9048,12.9048,6000.0
2012-07-13 13:00:00,17.52,17.54,17.52,17.53,17400.0,12.9048,12.9196,12.9048,12.9122,17400.0
2012-07-13 13:05:00,17.53,17.54,17.5,17.5,24800.0,12.9122,12.9196,12.8901,12.8901,24800.0
2012-07-13 13:10:00,17.51,17.52,17.51,17.51,4600.0,12.8975,12.9048,12.8975,12.8975,4600.0
2012-07-13 13:15:00,17.51,17.52,17.5,17.52,5400.0,12.8975,12.9048,12.8901,12.9048,5400.0
2012-07-13 13:20:00,17.52,17.53,17.52,17.52,7000.0,12.9048,12.9122,12.9048,12.9048,7000.0
2012-07-13 13:25:00,17.52,17.52,17.47,17.47,11200.0,12.9048,12.9048,12.868,12.868,11200.0
2012-07-13 13:30:00,17.47,17.5,17.47,17.48,33000.0,12.868,12.8901,12.868,12.8754,33000.0
2012-07-13 13:35:00,17.48,17.49,17.47,17.48,12600.0,12.8754,12.8827,12.868,12.8754,12600.0
2012-07-13 13:40:00,17.49,17.51,17.47,17.5,25400.0,12.8827,12.8975,12.868,12.8901,25400.0
2012-07-13 13:45:00,17.5,17.5,17.5,17.5,9000.0,12.8901,12.8901,12.8901,12.8901,9000.0
2012-07-13 13:50:00,17.5,17.5,17.5,17.5,34600.0,12.8901,12.8901,12.8901,12.8901,34600.0
2012-07-13 13:55:00,17.5,17.5,17.5,17.5,22400.0,12.8901,12.8901,12.8901,12.8901,22400.0
2012-07-13 14:00:00,17.5,17.51,17.49,17.49,22200.0,12.8901,12.8975,12.8827,12.8827,22200.0
2012-07-13 14:05:00,17.5,17.5,17.5,17.5,17400.0,12.8901,12.8901,12.8901,12.8901,17400.0
2012-07-13 14:10:00,17.5,17.5,17.5,17.5,14800.0,12.8901,12.8901,12.8901,12.8901,14800.0
2012-07-13 14:15:00,17.5,17.5,17.5,17.5,10000.0,12.8901,12.8901,12.8901,12.8901,10000.0
2012-07-13 14:20:00,17.5,17.5,17.5,17.5,61200.0,12.8901,12.8901,12.8901,12.8901,61200.0
2012-07-13 14:25:00,17.5,17.5,17.47,17.47,22400.0,12.8901,12.8901,12.868,12.868,22400.0
2012-07-13 14:30:00,17.47,17.49,17.47,17.49,13200.0,12.868,12.8827,12.868,12.8827,13200.0
2012-07-13 14:35:00,17.49,17.49,17.47,17.48,37200.0,12.8827,12.8827,12.868,12.8754,37200.0
2012-07-13 14:40:00,17.48,17.49,17.47,17.47,47800.0,12.8754,12.8827,12.868,12.868,47800.0
2012-07-13 14:45:00,17.47,17.47,17.46,17.47,22000.0,12.868,12.868,12.8606,12.868,22000.0
2012-07-13 14:50:00,17.47,17.48,17.46,17.46,23600.0,12.868,12.8754,12.8606,12.8606,23600.0
2012-07-13 14:55:00,17.46,17.47,17.45,17.47,27400.0,12.8606,12.868,12.8533,12.868,27400.0
2012-07-13 15:00:00,17.47,17.5,17.47,17.49,33400.0,12.868,12.8901,12.868,12.8827,33400.0
2012-07-13 15:05:00,17.49,17.49,17.47,17.49,38000.0,12.8827,12.8827,12.868,12.8827,38000.0
2012-07-13 15:10:00,17.49,17.5,17.49,17.5,38600.0,12.8827,12.8901,12.8827,12.8901,38600.0
2012-07-13 15:15:00,17.5,17.5,17.49,17.5,25800.0,12.8901,12.8901,12.8827,12.8901,25800.0
2012-07-13 15:20:00,17.5,17.5,17.48,17.5,73000.0,12.8901,12.8901,12.8754,12.8901,73000.0
2012-07-13 15:25:00,17.5,17.51,17.48,17.49,42600.0,12.8901,12.8975,12.8754,12.8827,42600.0
2012-07-13 15:30:00,17.49,17.53,17.48,17.51,42000.0,12.8827,12.9122,12.8754,12.8975,42000.0
2012-07-13 15:35:00,17.51,17.52,17.49,17.49,36000.0,12.8975,12.9048,12.8827,12.8827,36000.0
2012-07-13 15:40:00,17.49,17.52,17.49,17.5,44200.0,12.8827,12.9048,12.8827,12.8901,44200.0
2012-07-13 15:45:00,17.5,17.5,17.47,17.49,47600.0,12.8901,12.8901,12.868,12.8827,47600.0
2012-07-13 15:50:00,17.49,17.52,17.47,17.5,84600.0,12.8827,12.9048,12.868,12.8901,84600.0
2012-07-13 15:55:00,17.5,17.51,17.5,17.5,115400.0,12.8901,12.8975,12.8901,12.8901,115400.0
2012-07-16 09:30:00,17.43,17.43,17.39,17.43,5400.0,12.8386,12.8386,12.8091,12.8386,5400.0
2012-07-16 09:35:00,17.41,17.45,17.35,17.36,9600.0,12.8238,12.8533,12.7796,12.787,9600.0
2012-07-16 09:40:00,17.36,17.42,17.34,17.36,21000.0,12.787,12.8312,12.7723,12.787,21000.0
2012-07-16 09:45:00,17.36,17.36,17.3,17.3,9000.0,12.787,12.787,12.7428,12.7428,9000.0
2012-07-16 09:50:00,17.31,17.34,17.27,17.27,21000.0,12.7502,12.7723,12.7207,12.7207,21000.0
2012-07-16 09:55:00,17.27,17.29,17.24,17.28,13600.0,12.7207,12.7354,12.6986,12.7281,13600.0
2012-07-16 10:00:00,17.28,17.36,17.23,17.32,241200.0,12.7281,12.787,12.6912,12.7575,241200.0
2012-07-16 10:05:00,17.32,17.36,17.25,17.28,120600.0,12.7575,12.787,12.706,12.7281,120600.0
2012-07-16 10:10:00,17.28,17.38,17.28,17.35,11600.0,12.7281,12.8017,12.7281,12.7796,11600.0
2012-07-16 10:15:00,17.35,17.42,17.35,17.42,11200.0,12.7796,12.8312,12.7796,12.8312,11200.0
2012-07-16 10:20:00,17.42,17.42,17.4,17.4,9000.0,12.8312,12.8312,12.8165,12.8165,9000.0
2012-07-16 10:25:00,17.42,17.46,17.42,17.46,9400.0,12.8312,12.8606,12.8312,12.8606,9400.0
2012-07-16 10:30:00,17.48,17.49,17.48,17.49,6600.0,12.8754,12.8827,12.8754,12.8827,6600.0
2012-07-16 10:35:00,17.49,17.56,17.49,17.54,7600.0,12.8827,12.9343,12.8827,12.9196,7600.0
2012-07-16 10:40:00,17.55,17.55,17.49,17.51,6200.0,12.9269,12.9269,12.8827,12.8975,6200.0
2012-07-16 10:45:00,17.51,17.53,17.49,17.49,3200.0,12.8975,12.9122,12.8827,12.8827,3200.0
2012-07-16 10:50:00,17.49,17.54,17.49,17.54,3800.0,12.8827,12.9196,12.8827,12.9196,3800.0
2012-07-16 10:55:00,17.54,17.55,17.52,17.53,4400.0,12.9196,12.9269,12.9048,12.9122,4400.0
2012-07-16 11:00:00,17.52,17.52,17.5,17.5,8400.0,12.9048,12.9048,12.8901,12.8901,8400.0
2012-07-16 11:05:00,17.5,17.5,17.49,17.49,2400.0,12.8901,12.8901,12.8827,12.8827,2400.0
2012-07-16 11:10:00,17.5,17.56,17.5,17.56,2400.0,12.8901,12.9343,12.8901,12.9343,2400.0
2012-07-16 11:15:00,17.57,17.59,17.57,17.59,1000.0,12.9417,12.9564,12.9417,12.9564,1000.0
2012-07-16 11:20:00,17.6,17.6,17.54,17.56,19600.0,12.9638,12.9638,12.9196,12.9343,19600.0
2012-07-16 11:25:00,17.55,17.55,17.53,17.53,2800.0,12.9269,12.9269,12.9122,12.9122,2800.0
2012-07-16 11:30:00,17.53,17.54,17.52,17.52,4400.0,12.9122,12.9196,12.9048,12.9048,4400.0
2012-07-16 11:35:00,17.52,17.53,17.5,17.5,10800.0,12.9048,12.9122,12.8901,12.8901,10800.0
2012-07-16 11:40:00,17.5,17.5,17.48,17.49,4200.0,12.8901,12.8901,12.8754,12.8827,4200.0
2012-07-16 11:45:00,17.5,17.5,17.47,17.47,16600.0,12.8901,12.8901,12.868,12.868,16600.0
2012-07-16 11:50:00,17.47,17.47,17.43,17.45,30000.0,12.868,12.868,12.8386,12.8533,30000.0
2012-07-16 11:55:00,17.47,17.47,17.45,17.45,4000.0,12.868,12.868,12.8533,12.8533,4000.0
2012-07-16 12:00:00,17.45,17.46,17.43,17.46,7000.0,12.8533,12.8606,12.8386,12.8606,7000.0
2012-07-16 12:05:00,17.47,17.47,17.43,17.43,11600.0,12.868,12.868,12.8386,12.8386,11600.0
2012-07-16 12:10:00,17.43,17.45,17.42,17.43,26600.0,12.8386,12.8533,12.8312,12.8386,26600.0
2012-07-16 12:15:00,17.43,17.43,17.4,17.4,16600.0,12.8386,12.8386,12.8165,12.8165,16600.0
2012-07-16 12:20:00,17.4,17.4,17.36,17.37,33400.0,12.8165,12.8165,12.787,12.7944,33400.0
2012-07-16 12:25:00,17.37,17.39,17.37,17.38,3200.0,12.7944,12.8091,12.7944,12.8017,3200.0
2012-07-16 12:30:00,17.39,17.4,17.38,17.39,2000.0,12.8091,12.8165,12.8017,12.8091,2000.0
2012-07-16 12:35:00,17.36,17.36,17.32,17.33,8800.0,12.787,12.787,12.7575,12.7649,8800.0
2012-07-16 12:40:00,17.33,17.33,17.32,17.32,400.0,12.7649,12.7649,12.7575,12.7575,400.0
2012-07-16 12:45:00,17.34,17.34,17.33,17.33,2600.0,12.7723,12.7723,12.7649,12.7649,2600.0
2012-07-16 12:50:00,17.33,17.38,17.33,17.38,16400.0,12.7649,12.8017,12.7649,12.8017,16400.0
2012-07-16 12:55:00,17.37,17.39,17.37,17.39,2400.0,12.7944,12.8091,12.7944,12.8091,2400.0
2012-07-16 13:00:00,17.39,17.4,17.36,17.36,17800.0,12.8091,12.8165,12.787,12.787,17800.0
2012-07-16 13:05:00,17.36,17.36,17.36,17.36,7000.0,12.787,12.787,12.787,12.787,7000.0
2012-07-16 13:10:00,17.36,17.36,17.35,17.36,3600.0,12.787,12.787,12.7796,12.787,3600.0
2012-07-16 13:15:00,17.36,17.36,17.34,17.34,3800.0,12.787,12.787,12.7723,12.7723,3800.0
2012-07-16 13:20:00,17.33,17.35,17.32,17.33,21200.0,12.7649,12.7796,12.7575,12.7649,21200.0
2012-07-16 13:25:00,17.33,17.36,17.33,17.36,24600.0,12.7649,12.787,12.7649,12.787,24600.0
2012-07-16 13:30:00,17.35,17.36,17.35,17.36,4400.0,12.7796,12.787,12.7796,12.787,4400.0
2012-07-16 13:35:00,17.36,17.36,17.34,17.34,2400.0,12.787,12.787,12.7723,12.7723,2400.0
2012-07-16 13:40:00,17.34,17.34,17.32,17.33,4200.0,12.7723,12.7723,12.7575,12.7649,4200.0
2012-07-16 13:45:00,17.33,17.35,17.32,17.32,54400.0,12.7649,12.7796,12.7575,12.7575,54400.0
2012-07-16 13:50:00,17.32,17.34,17.32,17.34,7400.0,12.7575,12.7723,12.7575,12.7723,7400.0
2012-07-16 13:55:00,17.34,17.35,17.33,17.35,12400.0,12.7723,12.7796,12.7649,12.7796,12400.0
2012-07-16 14:00:00,17.35,17.36,17.34,17.36,10800.0,12.7796,12.787,12.7723,12.787,10800.0
2012-07-16 14:05:00,17.36,17.36,17.36,17.36,2800.0,12.787,12.787,12.787,12.787,2800.0
2012-07-16 14:10:00,17.36,17.36,17.35,17.35,5400.0,12.787,12.787,12.7796,12.7796,5400.0
2012-07-16 14:15:00,17.34,17.38,17.34,17.38,7800.0,12.7723,12.8017,12.7723,12.8017,7800.0
2012-07-16 14:20:00,17.4,17.41,17.39,17.39,5600.0,12.8165,12.8238,12.8091,12.8091,5600.0
2012-07-16 14:25:00,17.38,17.38,17.36,17.36,3200.0,12.8017,12.8017,12.787,12.787,3200.0
2012-07-16 14:30:00,17.36,17.37,17.35,17.36,22000.0,12.787,12.7944,12.7796,12.787,22000.0
2012-07-16 14:35:00,17.36,17.39,17.36,17.39,5200.0,12.787,12.8091,12.787,12.8091,5200.0
2012-07-16 14:40:00,17.39,17.39,17.36,17.36,5200.0,12.8091,12.8091,12.787,12.787,5200.0
2012-07-16 14:45:00,17.36,17.38,17.36,17.36,5200.0,12.787,12.8017,12.787,12.787,5200.0
2012-07-16 14:50:00,17.36,17.37,17.33,17.35,8000.0,12.787,12.7944,12.7649,12.7796,8000.0
2012-07-16 14:55:00,17.36,17.38,17.36,17.36,2600.0,12.787,12.8017,12.787,12.787,2600.0
2012-07-16 15:00:00,17.37,17.38,17.35,17.38,12600.0,12.7944,12.8017,12.7796,12.8017,12600.0
2012-07-16 15:05:00,17.36,17.36,17.35,17.35,6800.0,12.787,12.787,12.7796,12.7796,6800.0
2012-07-16 15:10:00,17.35,17.36,17.35,17.36,3800.0,12.7796,12.787,12.7796,12.787,3800.0
2012-07-16 15:15:00,17.37,17.38,17.36,17.37,5600.0,12.7944,12.8017,12.787,12.7944,5600.0
2012-07-16 15:20:00,17.37,17.37,17.35,17.36,8600.0,12.7944,12.7944,12.7796,12.787,8600.0
2012-07-16 15:25:00,17.36,17.37,17.35,17.35,9400.0,12.787,12.7944,12.7796,12.7796,9400.0
2012-07-16 15:30:00,17.35,17.36,17.33,17.36,25600.0,12.7796,12.787,12.7649,12.787,25600.0
2012-07-16 15:35:00,17.35,17.36,17.31,17.33,12800.0,12.7796,12.787,12.7502,12.7649,12800.0
2012-07-16 15:40:00,17.33,17.33,17.29,17.3,25000.0,12.7649,12.7649,12.7354,12.7428,25000.0
2012-07-16 15:45:00,17.3,17.31,17.28,17.3,54200.0,12.7428,12.7502,12.7281,12.7428,54200.0
2012-07-16 15:50:00,17.3,17.31,17.29,17.31,37800.0,12.7428,12.7502,12.7354,12.7502,37800.0
2012-07-16 15:55:00,17.31,17.32,17.29,17.31,53200.0,12.7502,12.7575,12.7354,12.7502,53200.0
2012-07-17 09:30:00,17.35,17.44,17.34,17.37,23400.0,12.7796,12.8459,12.7723,12.7944,23400.0
2012-07-17 09:35:00,17.33,17.36,17.25,17.36,21000.0,12.7649,12.787,12.706,12.787,21000.0
2012-07-17 09:40:00,17.39,17.39,17.25,17.26,116400.0,12.8091,12.8091,12.706,12.7133,116400.0
2012-07-17 09:45:00,17.25,17.29,17.19,17.21,20200.0,12.706,12.7354,12.6618,12.6765,20200.0
2012-07-17 09:50:00,17.22,17.22,17.15,17.21,26200.0,12.6839,12.6839,12.6323,12.6765,26200.0
2012-07-17 09:55:00,17.2,17.23,17.18,17.18,19000.0,12.6691,12.6912,12.6544,12.6544,19000.0
2012-07-17 10:00:00,17.2,17.21,17.14,17.15,39000.0,12.6691,12.6765,12.6249,12.6323,39000.0
2012-07-17 10:05:00,17.15,17.17,17.09,17.16,50000.0,12.6323,12.647,12.5881,12.6397,50000.0
2012-07-17 10:10:00,17.16,17.22,17.14,17.2,23200.0,12.6397,12.6839,12.6249,12.6691,23200.0
2012-07-17 10:15:00,17.19,17.19,17.14,17.14,19800.0,12.6618,12.6618,12.6249,12.6249,19800.0
2012-07-17 10:20:00,17.14,17.16,17.11,17.16,23800.0,12.6249,12.6397,12.6028,12.6397,23800.0
2012-07-17 10:25:00,17.16,17.17,17.15,17.16,12200.0,12.6397,12.647,12.6323,12.6397,12200.0
2012-07-17 10:30:00,17.16,17.17,17.14,17.14,25200.0,12.6397,12.647,12.6249,12.6249,25200.0
2012-07-17 10:35:00,17.14,17.15,17.04,17.05,31600.0,12.6249,12.6323,12.5513,12.5587,31600.0
2012-07-17 10:40:00,17.04,17.05,17.0,17.04,47400.0,12.5513,12.5587,12.5218,12.5513,47400.0
2012-07-17 10:45:00,17.04,17.05,17.01,17.05,76600.0,12.5513,12.5587,12.5292,12.5587,76600.0
2012-07-17 10:50:00,17.05,17.11,17.02,17.1,82200.0,12.5587,12.6028,12.5366,12.5955,82200.0
2012-07-17 10:55:00,17.1,17.1,17.07,17.1,10400.0,12.5955,12.5955,12.5734,12.5955,10400.0
2012-07-17 11:00:00,17.09,17.13,17.09,17.11,58600.0,12.5881,12.6176,12.5881,12.6028,58600.0
2012-07-17 11:05:00,17.13,17.15,17.11,17.12,26600.0,12.6176,12.6323,12.6028,12.6102,26600.0
2012-07-17 11:10:00,17.14,17.14,17.11,17.12,10400.0,12.6249,12.6249,12.6028,12.6102,10400.0
2012-07-17 11:15:00,17.13,17.13,17.12,17.13,15800.0,12.6176,12.6176,12.6102,12.6176,15800.0
2012-07-17 11:20:00,17.13,17.14,17.13,17.14,20000.0,12.6176,12.6249,12.6176,12.6249,20000.0
2012-07-17 11:25:00,17.14,17.14,17.13,17.14,21000.0,12.6249,12.6249,12.6176,12.6249,21000.0
2012-07-17 11:30:00,17.14,17.18,17.13,17.18,28000.0,12.6249,12.6544,12.6176,12.6544,28000.0
2012-07-17 11:35:00,17.18,17.23,17.18,17.23,35200.0,12.6544,12.6912,12.6544,12.6912,35200.0
2012-07-17 11:40:00,17.22,17.24,17.21,17.23,21400.0,12.6839,12.6986,12.6765,12.6912,21400.0
2012-07-17 11:45:00,17.24,17.27,17.23,17.24,22800.0,12.6986,12.7207,12.6912,12.6986,22800.0
2012-07-17 11:50:00,17.25,17.25,17.24,17.25,15800.0,12.706,12.706,12.6986,12.706,15800.0
2012-07-17 11:55:00,17.25,17.28,17.25,17.28,9000.0,12.706,12.7281,12.706,12.7281,9000.0
2012-07-17 12:00:00,17.28,17.31,17.28,17.29,22200.0,12.7281,12.7502,12.7281,12.7354,22200.0
2012-07-17 12:05:00,17.3,17.32,17.29,17.3,7400.0,12.7428,12.7575,12.7354,12.7428,7400.0
2012-07-17 12:10:00,17.3,17.32,17.29,17.29,9400.0,12.7428,12.7575,12.7354,12.7354,9400.0
2012-07-17 12:15:00,17.3,17.31,17.3,17.31,5600.0,12.7428,12.7502,12.7428,12.7502,5600.0
2012-07-17 12:20:00,17.31,17.35,17.31,17.33,42000.0,12.7502,12.7796,12.7502,12.7649,42000.0
2012-07-17 12:25:00,17.33,17.34,17.32,17.33,14800.0,12.7649,12.7723,12.7575,12.7649,14800.0
2012-07-17 12:30:00,17.34,17.36,17.34,17.35,26400.0,12.7723,12.787,12.7723,12.7796,26400.0
2012-07-17 12:35:00,17.35,17.37,17.35,17.36,4200.0,12.7796,12.7944,12.7796,12.787,4200.0
2012-07-17 12:40:00,17.35,17.38,17.35,17.36,10800.0,12.7796,12.8017,12.7796,12.787,10800.0
2012-07-17 12:45:00,17.37,17.4,17.37,17.39,14400.0,12.7944,12.8165,12.7944,12.8091,14400.0
2012-07-17 12:50:00,17.38,17.4,17.38,17.38,21200.0,12.8017,12.8165,12.8017,12.8017,21200.0
2012-07-17 12:55:00,17.38,17.38,17.36,17.36,19600.0,12.8017,12.8017,12.787,12.787,19600.0
2012-07-17 13:00:00,17.36,17.39,17.36,17.38,4400.0,12.787,12.8091,12.787,12.8017,4400.0
2012-07-17 13:05:00,17.38,17.39,17.36,17.39,16000.0,12.8017,12.8091,12.787,12.8091,16000.0
2012-07-17 13:10:00,17.39,17.41,17.39,17.4,3800.0,12.8091,12.8238,12.8091,12.8165,3800.0
2012-07-17 13:15:00,17.41,17.43,17.41,17.42,14200.0,12.8238,12.8386,12.8238,12.8312,14200.0
2012-07-17 13:20:00,17.42,17.45,17.42,17.44,17400.0,12.8312,12.8533,12.8312,12.8459,17400.0
2012-07-17 13:25:00,17.45,17.46,17.43,17.43,14400.0,12.8533,12.8606,12.8386,12.8386,14400.0
2012-07-17 13:30:00,17.43,17.46,17.43,17.45,7400.0,12.8386,12.8606,12.8386,12.8533,7400.0
2012-07-17 13:35:00,17.46,17.46,17.45,17.46,5600.0,12.8606,12.8606,12.8533,12.8606,5600.0
2012-07-17 13:40:00,17.46,17.49,17.46,17.49,11400.0,12.8606,12.8827,12.8606,12.8827,11400.0
2012-07-17 13:45:00,17.48,17.52,17.48,17.51,23200.0,12.8754,12.9048,12.8754,12.8975,23200.0
2012-07-17 13:50:00,17.5,17.52,17.48,17.49,20000.0,12.8901,12.9048,12.8754,12.8827,20000.0
2012-07-17 13:55:00,17.48,17.49,17.45,17.47,10000.0,12.8754,12.8827,12.8533,12.868,10000.0
2012-07-17 14:00:00,17.48,17.49,17.47,17.49,13200.0,12.8754,12.8827,12.868,12.8827,13200.0
2012-07-17 14:05:00,17.49,17.51,17.48,17.5,19800.0,12.8827,12.8975,12.8754,12.8901,19800.0
2012-07-17 14:10:00,17.5,17.53,17.5,17.52,45800.0,12.8901,12.9122,12.8901,12.9048,45800.0
2012-07-17 14:15:00,17.52,17.56,17.52,17.54,24000.0,12.9048,12.9343,12.9048,12.9196,24000.0
2012-07-17 14:20:00,17.54,17.57,17.54,17.56,26000.0,12.9196,12.9417,12.9196,12.9343,26000.0
2012-07-17 14:25:00,17.56,17.59,17.55,17.59,23000.0,12.9343,12.9564,12.9269,12.9564,23000.0
2012-07-17 14:30:00,17.59,17.59,17.56,17.59,22800.0,12.9564,12.9564,12.9343,12.9564,22800.0
2012-07-17 14:35:00,17.59,17.6,17.58,17.59,20600.0,12.9564,12.9638,12.949,12.9564,20600.0
2012-07-17 14:40:00,17.58,17.64,17.57,17.64,41400.0,12.949,12.9932,12.9417,12.9932,41400.0
2012-07-17 14:45:00,17.64,17.65,17.6,17.61,21000.0,12.9932,13.0006,12.9638,12.9711,21000.0
2012-07-17 14:50:00,17.61,17.65,17.61,17.65,29400.0,12.9711,13.0006,12.9711,13.0006,29400.0
2012-07-17 14:55:00,17.65,17.68,17.64,17.64,26000.0,13.0006,13.0227,12.9932,12.9932,26000.0
2012-07-17 15:00:00,17.65,17.66,17.63,17.65,37200.0,13.0006,13.008,12.9859,13.0006,37200.0
2012-07-17 15:05:00,17.65,17.66,17.62,17.63,28000.0,13.0006,13.008,12.9785,12.9859,28000.0
2012-07-17 15:10:00,17.62,17.64,17.6,17.6,80200.0,12.9785,12.9932,12.9638,12.9638,80200.0
2012-07-17 15:15:00,17.59,17.63,17.57,17.61,72200.0,12.9564,12.9859,12.9417,12.9711,72200.0
2012-07-17 15:20:00,17.61,17.61,17.59,17.61,23200.0,12.9711,12.9711,12.9564,12.9711,23200.0
2012-07-17 15:25:00,17.61,17.62,17.56,17.57,31200.0,12.9711,12.9785,12.9343,12.9417,31200.0
2012-07-17 15:30:00,17.56,17.58,17.56,17.57,23400.0,12.9343,12.949,12.9343,12.9417,23400.0
2012-07-17 15:35:00,17.57,17.57,17.53,17.53,37200.0,12.9417,12.9417,12.9122,12.9122,37200.0
2012-07-17 15:40:00,17.54,17.56,17.53,17.54,36600.0,12.9196,12.9343,12.9122,12.9196,36600.0
2012-07-17 15:45:00,17.54,17.6,17.54,17.58,48800.0,12.9196,12.9638,12.9196,12.949,48800.0
2012-07-17 15:50:00,17.58,17.6,17.57,17.57,69000.0,12.949,12.9638,12.9417,12.9417,69000.0
2012-07-17 15:55:00,17.57,17.57,17.54,17.55,167200.0,12.9417,12.9417,12.9196,12.9269,167200.0
2012-07-18 09:30:00,17.52,17.58,17.52,17.56,11000.0,12.9048,12.949,12.9048,12.9343,11000.0
2012-07-18 09:35:00,17.57,17.61,17.52,17.6,9600.0,12.9417,12.9711,12.9048,12.9638,9600.0
2012-07-18 09:40:00,17.6,17.6,17.58,17.58,21200.0,12.9638,12.9638,12.949,12.949,21200.0
2012-07-18 09:45:00,17.58,17.58,17.5,17.53,28000.0,12.949,12.949,12.8901,12.9122,28000.0
2012-07-18 09:50:00,17.53,17.56,17.49,17.55,29000.0,12.9122,12.9343,12.8827,12.9269,29000.0
2012-07-18 09:55:00,17.56,17.58,17.51,17.51,53600.0,12.9343,12.949,12.8975,12.8975,53600.0
2012-07-18 10:00:00,17.52,17.6,17.52,17.6,63600.0,12.9048,12.9638,12.9048,12.9638,63600.0
2012-07-18 10:05:00,17.58,17.65,17.53,17.65,34400.0,12.949,13.0006,12.9122,13.0006,34400.0
2012-07-18 10:10:00,17.64,17.67,17.61,17.63,14800.0,12.9932,13.0153,12.9711,12.9859,14800.0
2012-07-18 10:15:00,17.63,17.68,17.63,17.64,20600.0,12.9859,13.0227,12.9859,12.9932,20600.0
2012-07-18 10:20:00,17.65,17.68,17.61,17.61,8800.0,13.0006,13.0227,12.9711,12.9711,8800.0
2012-07-18 10:25:00,17.61,17.66,17.6,17.66,9800.0,12.9711,13.008,12.9638,13.008,9800.0
2012-07-18 10:30:00,17.67,17.67,17.64,17.65,10400.0,13.0153,13.0153,12.9932,13.0006,10400.0
2012-07-18 10:35:00,17.65,17.71,17.65,17.71,11400.0,13.0006,13.0448,13.0006,13.0448,11400.0
2012-07-18 10:40:00,17.7,17.72,17.68,17.71,14000.0,13.0374,13.0522,13.0227,13.0448,14000.0
2012-07-18 10:45:00,17.71,17.76,17.7,17.76,14800.0,13.0448,13.0816,13.0374,13.0816,14800.0
2012-07-18 10:50:00,17.75,17.8,17.75,17.79,19000.0,13.0743,13.1111,13.0743,13.1037,19000.0
2012-07-18 10:55:00,17.79,17.81,17.72,17.72,106800.0,13.1037,13.1184,13.0522,13.0522,106800.0
2012-07-18 11:00:00,17.71,17.78,17.71,17.78,22800.0,13.0448,13.0964,13.0448,13.0964,22800.0
2012-07-18 11:05:00,17.77,17.78,17.72,17.73,17600.0,13.089,13.0964,13.0522,13.0595,17600.0
2012-07-18 11:10:00,17.73,17.75,17.72,17.73,17800.0,13.0595,13.0743,13.0522,13.0595,17800.0
2012-07-18 11:15:00,17.74,17.81,17.73,17.81,11600.0,13.0669,13.1184,13.0595,13.1184,11600.0
2012-07-18 11:20:00,17.81,17.85,17.8,17.81,17200.0,13.1184,13.1479,13.1111,13.1184,17200.0
2012-07-18 11:25:00,17.81,17.81,17.78,17.78,16600.0,13.1184,13.1184,13.0964,13.0964,16600.0
2012-07-18 11:30:00,17.79,17.8,17.75,17.77,39000.0,13.1037,13.1111,13.0743,13.089,39000.0
2012-07-18 11:35:00,17.76,17.81,17.76,17.78,7600.0,13.0816,13.1184,13.0816,13.0964,7600.0
2012-07-18 11:40:00,17.78,17.83,17.78,17.83,61600.0,13.0964,13.1332,13.0964,13.1332,61600.0
2012-07-18 11:45:00,17.83,17.85,17.8,17.81,28000.0,13.1332,13.1479,13.1111,13.1184,28000.0
2012-07-18 11:50:00,17.81,17.83,17.8,17.81,17800.0,13.1184,13.1332,13.1111,13.1184,17800.0
2012-07-18 11:55:00,17.81,17.86,17.81,17.85,11200.0,13.1184,13.1553,13.1184,13.1479,11200.0
2012-07-18 12:00:00,17.86,17.86,17.85,17.86,14600.0,13.1553,13.1553,13.1479,13.1553,14600.0
2012-07-18 12:05:00,17.85,17.87,17.85,17.87,10800.0,13.1479,13.1626,13.1479,13.1626,10800.0
2012-07-18 12:10:00,17.88,17.89,17.86,17.87,29200.0,13.17,13.1774,13.1553,13.1626,29200.0
2012-07-18 12:15:00,17.88,17.88,17.85,17.85,15800.0,13.17,13.17,13.1479,13.1479,15800.0
2012-07-18 12:20:00,17.86,17.9,17.86,17.9,21400.0,13.1553,13.1847,13.1553,13.1847,21400.0
2012-07-18 12:25:00,17.9,17.98,17.89,17.95,145800.0,13.1847,13.2437,13.1774,13.2216,145800.0
2012-07-18 12:30:00,17.95,18.0,17.95,17.97,34600.0,13.2216,13.2584,13.2216,13.2363,34600.0
2012-07-18 12:35:00,17.98,18.01,17.98,18.0,7600.0,13.2437,13.2658,13.2437,13.2584,7600.0
2012-07-18 12:40:00,18.0,18.0,17.99,18.0,23800.0,13.2584,13.2584,13.251,13.2584,23800.0
2012-07-18 12:45:00,18.0,18.0,17.99,18.0,22000.0,13.2584,13.2584,13.251,13.2584,22000.0
2012-07-18 12:50:00,18.0,18.04,17.99,18.03,16000.0,13.2584,13.2879,13.251,13.2805,16000.0
2012-07-18 12:55:00,18.02,18.03,18.0,18.0,35000.0,13.2731,13.2805,13.2584,13.2584,35000.0
2012-07-18 13:00:00,18.0,18.02,17.98,17.98,60400.0,13.2584,13.2731,13.2437,13.2437,60400.0
2012-07-18 13:05:00,17.99,18.0,17.97,18.0,23200.0,13.251,13.2584,13.2363,13.2584,23200.0
2012-07-18 13:10:00,18.0,18.02,18.0,18.02,7600.0,13.2584,13.2731,13.2584,13.2731,7600.0
2012-07-18 13:15:00,18.02,18.03,18.01,18.01,17600.0,13.2731,13.2805,13.2658,13.2658,17600.0
2012-07-18 13:20:00,18.01,18.02,18.0,18.01,14000.0,13.2658,13.2731,13.2584,13.2658,14000.0
2012-07-18 13:25:00,18.01,18.01,18.0,18.0,21400.0,13.2658,13.2658,13.2584,13.2584,21400.0
2012-07-18 13:30:00,18.0,18.0,17.97,17.99,36200.0,13.2584,13.2584,13.2363,13.251,36200.0
2012-07-18 13:35:00,17.99,18.01,17.99,18.0,15400.0,13.251,13.2658,13.251,13.2584,15400.0
2012-07-18 13:40:00,18.0,18.0,17.98,17.98,26600.0,13.2584,13.2584,13.2437,13.2437,26600.0
2012-07-18 13:45:00,17.98,18.0,17.97,17.99,33200.0,13.2437,13.2584,13.2363,13.251,33200.0
2012-07-18 13:50:00,18.0,18.0,17.98,18.0,20800.0,13.2584,13.2584,13.2437,13.2584,20800.0
2012-07-18 13:55:00,18.0,18.01,17.98,18.0,17600.0,13.2584,13.2658,13.2437,13.2584,17600.0
2012-07-18 14:00:00,18.0,18.0,17.99,17.99,28600.0,13.2584,13.2584,13.251,13.251,28600.0
2012-07-18 14:05:00,17.99,18.0,17.98,17.98,21000.0,13.251,13.2584,13.2437,13.2437,21000.0
2012-07-18 14:10:00,17.98,18.0,17.98,18.0,15200.0,13.2437,13.2584,13.2437,13.2584,15200.0
2012-07-18 14:15:00,18.0,18.03,18.0,18.03,19000.0,13.2584,13.2805,13.2584,13.2805,19000.0
2012-07-18 14:20:00,18.03,18.03,18.0,18.01,32200.0,13.2805,13.2805,13.2584,13.2658,32200.0
2012-07-18 14:25:00,18.01,18.02,18.0,18.02,9400.0,13.2658,13.2731,13.2584,13.2731,9400.0
2012-07-18 14:30:00,18.02,18.03,18.01,18.02,22400.0,13.2731,13.2805,13.2658,13.2731,22400.0
2012-07-18 14:35:00,18.02,18.03,18.01,18.01,20200.0,13.2731,13.2805,13.2658,13.2658,20200.0
2012-07-18 14:40:00,18.01,18.01,17.94,17.97,43600.0,13.2658,13.2658,13.2142,13.2363,43600.0
2012-07-18 14:45:00,17.97,17.98,17.97,17.98,34200.0,13.2363,13.2437,13.2363,13.2437,34200.0
2012-07-18 14:50:00,17.98,17.98,17.96,17.96,32800.0,13.2437,13.2437,13.2289,13.2289,32800.0
2012-07-18 14:55:00,17.96,17.97,17.95,17.95,32600.0,13.2289,13.2363,13.2216,13.2216,32600.0
2012-07-18 15:00:00,17.96,17.98,17.96,17.98,8000.0,13.2289,13.2437,13.2289,13.2437,8000.0
2012-07-18 15:05:00,17.98,17.99,17.96,17.96,24000.0,13.2437,13.251,13.2289,13.2289,24000.0
2012-07-18 15:10:00,17.96,17.99,17.96,17.98,24400.0,13.2289,13.251,13.2289,13.2437,24400.0
2012-07-18 15:15:00,17.99,17.99,17.98,17.99,26200.0,13.251,13.251,13.2437,13.251,26200.0
2012-07-18 15:20:00,17.99,18.03,17.99,18.0,46400.0,13.251,13.2805,13.251,13.2584,46400.0
2012-07-18 15:25:00,18.0,18.03,18.0,18.03,71200.0,13.2584,13.2805,13.2584,13.2805,71200.0
2012-07-18 15:30:00,18.02,18.05,18.02,18.04,60600.0,13.2731,13.2952,13.2731,13.2879,60600.0
2012-07-18 15:35:00,18.04,18.05,18.03,18.03,31600.0,13.2879,13.2952,13.2805,13.2805,31600.0
2012-07-18 15:40:00,18.03,18.07,18.03,18.04,54800.0,13.2805,13.31,13.2805,13.2879,54800.0
2012-07-18 15:45:00,18.04,18.06,18.02,18.04,84400.0,13.2879,13.3026,13.2731,13.2879,84400.0
2012-07-18 15:50:00,18.04,18.05,18.01,18.03,67200.0,13.2879,13.2952,13.2658,13.2805,67200.0
2012-07-18 15:55:00,18.03,18.06,18.02,18.05,125800.0,13.2805,13.3026,13.2731,13.2952,125800.0
2012-07-19 09:30:00,18.14,18.23,18.12,18.19,18000.0,13.3615,13.4278,13.3468,13.3983,18000.0
2012-07-19 09:35:00,18.18,18.21,18.18,18.21,5400.0,13.391,13.4131,13.391,13.4131,5400.0
2012-07-19 09:40:00,18.2,18.23,18.15,18.22,16000.0,13.4057,13.4278,13.3689,13.4204,16000.0
2012-07-19 09:45:00,18.22,18.22,18.18,18.2,25000.0,13.4204,13.4204,13.391,13.4057,25000.0
2012-07-19 09:50:00,18.2,18.26,18.18,18.25,19800.0,13.4057,13.4499,13.391,13.4425,19800.0
2012-07-19 09:55:00,18.24,18.24,18.16,18.22,25400.0,13.4352,13.4352,13.3763,13.4204,25400.0
2012-07-19 10:00:00,18.22,18.22,18.09,18.16,61000.0,13.4204,13.4204,13.3247,13.3763,61000.0
2012-07-19 10:05:00,18.17,18.17,18.06,18.09,22600.0,13.3836,13.3836,13.3026,13.3247,22600.0
2012-07-19 10:10:00,18.08,18.08,18.02,18.08,16800.0,13.3173,13.3173,13.2731,13.3173,16800.0
2012-07-19 10:15:00,18.07,18.1,18.07,18.09,52000.0,13.31,13.3321,13.31,13.3247,52000.0
2012-07-19 10:20:00,18.1,18.12,18.08,18.11,11400.0,13.3321,13.3468,13.3173,13.3394,11400.0
2012-07-19 10:25:00,18.11,18.13,18.09,18.13,45600.0,13.3394,13.3542,13.3247,13.3542,45600.0
2012-07-19 10:30:00,18.13,18.15,18.13,18.14,15400.0,13.3542,13.3689,13.3542,13.3615,15400.0
2012-07-19 10:35:00,18.13,18.14,18.1,18.11,11000.0,13.3542,13.3615,13.3321,13.3394,11000.0
2012-07-19 10:40:00,18.11,18.11,18.08,18.09,19000.0,13.3394,13.3394,13.3173,13.3247,19000.0
2012-07-19 10:45:00,18.1,18.12,18.08,18.12,10200.0,13.3321,13.3468,13.3173,13.3468,10200.0
2012-07-19 10:50:00,18.12,18.15,18.11,18.14,31400.0,13.3468,13.3689,13.3394,13.3615,31400.0
2012-07-19 10:55:00,18.13,18.14,18.11,18.11,15800.0,13.3542,13.3615,13.3394,13.3394,15800.0
2012-07-19 11:00:00,18.13,18.17,18.13,18.17,13800.0,13.3542,13.3836,13.3542,13.3836,13800.0
2012-07-19 11:05:00,18.18,18.21,18.18,18.2,9400.0,13.391,13.4131,13.391,13.4057,9400.0
2012-07-19 11:10:00,18.2,18.2,18.18,18.2,5800.0,13.4057,13.4057,13.391,13.4057,5800.0
2012-07-19 11:15:00,18.21,18.23,18.2,18.23,11400.0,13.4131,13.4278,13.4057,13.4278,11400.0
2012-07-19 11:20:00,18.24,18.25,18.22,18.25,9200.0,13.4352,13.4425,13.4204,13.4425,9200.0
2012-07-19 11:25:00,18.25,18.27,18.22,18.27,11200.0,13.4425,13.4573,13.4204,13.4573,11200.0
2012-07-19 11:30:00,18.28,18.28,18.25,18.28,20400.0,13.4646,13.4646,13.4425,13.4646,20400.0
2012-07-19 11:35:00,18.28,18.3,18.28,18.3,15200.0,13.4646,13.4794,13.4646,13.4794,15200.0
2012-07-19 11:40:00,18.3,18.32,18.3,18.31,23200.0,13.4794,13.4941,13.4794,13.4867,23200.0
2012-07-19 11:45:00,18.29,18.31,18.28,18.31,11200.0,13.472,13.4867,13.4646,13.4867,11200.0
2012-07-19 11:50:00,18.31,18.32,18.29,18.3,21000.0,13.4867,13.4941,13.472,13.4794,21000.0
2012-07-19 11:55:00,18.31,18.32,18.29,18.31,18600.0,13.4867,13.4941,13.472,13.4867,18600.0
2012-07-19 12:00:00,18.31,18.31,18.28,18.28,14200.0,13.4867,13.4867,13.4646,13.4646,14200.0
2012-07-19 12:05:00,18.28,18.29,18.27,18.27,13400.0,13.4646,13.472,13.4573,13.4573,13400.0
2012-07-19 12:10:00,18.25,18.27,18.24,18.24,19800.0,13.4425,13.4573,13.4352,13.4352,19800.0
2012-07-19 12:15:00,18.24,18.26,18.22,18.24,71800.0,13.4352,13.4499,13.4204,13.4352,71800.0
2012-07-19 12:20:00,18.24,18.25,18.2,18.21,19000.0,13.4352,13.4425,13.4057,13.4131,19000.0
2012-07-19 12:25:00,18.21,18.24,18.18,18.19,33600.0,13.4131,13.4352,13.391,13.3983,33600.0
2012-07-19 12:30:00,18.18,18.2,18.16,18.17,19400.0,13.391,13.4057,13.3763,13.3836,19400.0
2012-07-19 12:35:00,18.18,18.19,18.15,18.15,8000.0,13.391,13.3983,13.3689,13.3689,8000.0
2012-07-19 12:40:00,18.15,18.17,18.14,18.15,9600.0,13.3689,13.3836,13.3615,13.3689,9600.0
2012-07-19 12:45:00,18.15,18.18,18.15,18.16,12400.0,13.3689,13.391,13.3689,13.3763,12400.0
2012-07-19 12:50:00,18.16,18.17,18.13,18.15,17200.0,13.3763,13.3836,13.3542,13.3689,17200.0
2012-07-19 12:55:00,18.15,18.15,18.11,18.11,11200.0,13.3689,13.3689,13.3394,13.3394,11200.0
2012-07-19 13:00:00,18.13,18.16,18.11,18.16,10400.0,13.3542,13.3763,13.3394,13.3763,10400.0
2012-07-19 13:05:00,18.16,18.17,18.15,18.16,18400.0,13.3763,13.3836,13.3689,13.3763,18400.0
2012-07-19 13:10:00,18.16,18.17,18.15,18.15,9200.0,13.3763,13.3836,13.3689,13.3689,9200.0
2012-07-19 13:15:00,18.16,18.17,18.15,18.17,10200.0,13.3763,13.3836,13.3689,13.3836,10200.0
2012-07-19 13:20:00,18.17,18.17,18.15,18.15,13800.0,13.3836,13.3836,13.3689,13.3689,13800.0
2012-07-19 13:25:00,18.15,18.17,18.15,18.15,10600.0,13.3689,13.3836,13.3689,13.3689,10600.0
2012-07-19 13:30:00,18.16,18.18,18.16,18.16,7800.0,13.3763,13.391,13.3763,13.3763,7800.0
2012-07-19 13:35:00,18.16,18.16,18.15,18.15,14600.0,13.3763,13.3763,13.3689,13.3689,14600.0
2012-07-19 13:40:00,18.15,18.17,18.15,18.16,8800.0,13.3689,13.3836,13.3689,13.3763,8800.0
2012-07-19 13:45:00,18.15,18.16,18.14,18.16,57200.0,13.3689,13.3763,13.3615,13.3763,57200.0
2012-07-19 13:50:00,18.16,18.18,18.14,18.14,16200.0,13.3763,13.391,13.3615,13.3615,16200.0
2012-07-19 13:55:00,18.15,18.15,18.12,18.15,105600.0,13.3689,13.3689,13.3468,13.3689,105600.0
2012-07-19 14:00:00,18.15,18.16,18.14,18.16,9400.0,13.3689,13.3763,13.3615,13.3763,9400.0
2012-07-19 14:05:00,18.16,18.16,18.13,18.15,9200.0,13.3763,13.3763,13.3542,13.3689,9200.0
2012-07-19 14:10:00,18.14,18.16,18.12,18.14,8200.0,13.3615,13.3763,13.3468,13.3615,8200.0
2012-07-19 14:15:00,18.14,18.15,18.11,18.11,5600.0,13.3615,13.3689,13.3394,13.3394,5600.0
2012-07-19 14:20:00,18.11,18.11,18.09,18.09,6800.0,13.3394,13.3394,13.3247,13.3247,6800.0
2012-07-19 14:25:00,18.09,18.1,18.08,18.1,11400.0,13.3247,13.3321,13.3173,13.3321,11400.0
2012-07-19 14:30:00,18.1,18.14,18.1,18.13,17600.0,13.3321,13.3615,13.3321,13.3542,17600.0
2012-07-19 14:35:00,18.14,18.18,18.13,18.17,9000.0,13.3615,13.391,13.3542,13.3836,9000.0
2012-07-19 14:40:00,18.18,18.18,18.17,18.17,5200.0,13.391,13.391,13.3836,13.3836,5200.0
2012-07-19 14:45:00,18.18,18.18,18.12,18.13,12000.0,13.391,13.391,13.3468,13.3542,12000.0
2012-07-19 14:50:00,18.13,18.13,18.11,18.13,21800.0,13.3542,13.3542,13.3394,13.3542,21800.0
2012-07-19 14:55:00,18.13,18.15,18.13,18.14,8800.0,13.3542,13.3689,13.3542,13.3615,8800.0
2012-07-19 15:00:00,18.14,18.15,18.12,18.14,27000.0,13.3615,13.3689,13.3468,13.3615,27000.0
2012-07-19 15:05:00,18.14,18.16,18.14,18.16,15800.0,13.3615,13.3763,13.3615,13.3763,15800.0
2012-07-19 15:10:00,18.15,18.16,18.13,18.15,14600.0,13.3689,13.3763,13.3542,13.3689,14600.0
2012-07-19 15:15:00,18.15,18.17,18.15,18.17,14200.0,13.3689,13.3836,13.3689,13.3836,14200.0
2012-07-19 15:20:00,18.17,18.18,18.15,18.15,19400.0,13.3836,13.391,13.3689,13.3689,19400.0
2012-07-19 15:25:00,18.15,18.18,18.15,18.16,23400.0,13.3689,13.391,13.3689,13.3763,23400.0
2012-07-19 15:30:00,18.16,18.18,18.15,18.17,30200.0,13.3763,13.391,13.3689,13.3836,30200.0
2012-07-19 15:35:00,18.17,18.18,18.15,18.15,100400.0,13.3836,13.391,13.3689,13.3689,100400.0
2012-07-19 15:40:00,18.16,18.18,18.16,18.18,44400.0,13.3763,13.391,13.3763,13.391,44400.0
2012-07-19 15:45:00,18.18,18.19,18.17,18.18,36200.0,13.391,13.3983,13.3836,13.391,36200.0
2012-07-19 15:50:00,18.19,18.19,18.17,18.18,110000.0,13.3983,13.3983,13.3836,13.391,110000.0
2012-07-19 15:55:00,18.18,18.19,18.17,18.18,102800.0,13.391,13.3983,13.3836,13.391,102800.0
2012-07-20 09:30:00,18.02,18.03,17.81,17.91,48600.0,13.2731,13.2805,13.1184,13.1921,48600.0
2012-07-20 09:35:00,17.9,17.93,17.86,17.92,35800.0,13.1847,13.2068,13.1553,13.1995,35800.0
2012-07-20 09:40:00,17.92,17.99,17.88,17.88,48200.0,13.1995,13.251,13.17,13.17,48200.0
2012-07-20 09:45:00,17.86,17.86,17.7,17.72,37800.0,13.1553,13.1553,13.0374,13.0522,37800.0
2012-07-20 09:50:00,17.72,17.72,17.64,17.67,42000.0,13.0522,13.0522,12.9932,13.0153,42000.0
2012-07-20 09:55:00,17.67,17.67,17.61,17.63,42000.0,13.0153,13.0153,12.9711,12.9859,42000.0
2012-07-20 10:00:00,17.63,17.74,17.63,17.71,35400.0,12.9859,13.0669,12.9859,13.0448,35400.0
2012-07-20 10:05:00,17.72,17.75,17.71,17.73,8800.0,13.0522,13.0743,13.0448,13.0595,8800.0
2012-07-20 10:10:00,17.74,17.8,17.74,17.76,11200.0,13.0669,13.1111,13.0669,13.0816,11200.0
2012-07-20 10:15:00,17.76,17.78,17.75,17.77,6000.0,13.0816,13.0964,13.0743,13.089,6000.0
2012-07-20 10:20:00,17.78,17.78,17.75,17.75,27400.0,13.0964,13.0964,13.0743,13.0743,27400.0
2012-07-20 10:25:00,17.75,17.8,17.75,17.79,33000.0,13.0743,13.1111,13.0743,13.1037,33000.0
2012-07-20 10:30:00,17.78,17.79,17.75,17.75,7000.0,13.0964,13.1037,13.0743,13.0743,7000.0
2012-07-20 10:35:00,17.75,17.75,17.71,17.71,5600.0,13.0743,13.0743,13.0448,13.0448,5600.0
2012-07-20 10:40:00,17.71,17.74,17.71,17.72,5200.0,13.0448,13.0669,13.0448,13.0522,5200.0
2012-07-20 10:45:00,17.71,17.73,17.71,17.71,5000.0,13.0448,13.0595,13.0448,13.0448,5000.0
2012-07-20 10:50:00,17.71,17.78,17.71,17.75,64200.0,13.0448,13.0964,13.0448,13.0743,64200.0
2012-07-20 10:55:00,17.75,17.75,17.71,17.72,35600.0,13.0743,13.0743,13.0448,13.0522,35600.0
2012-07-20 11:00:00,17.72,17.75,17.71,17.73,34600.0,13.0522,13.0743,13.0448,13.0595,34600.0
2012-07-20 11:05:00,17.73,17.76,17.71,17.71,18400.0,13.0595,13.0816,13.0448,13.0448,18400.0
2012-07-20 11:10:00,17.7,17.74,17.7,17.71,5200.0,13.0374,13.0669,13.0374,13.0448,5200.0
2012-07-20 11:15:00,17.71,17.76,17.7,17.71,15000.0,13.0448,13.0816,13.0374,13.0448,15000.0
2012-07-20 11:20:00,17.71,17.75,17.68,17.74,5200.0,13.0448,13.0743,13.0227,13.0669,5200.0
2012-07-20 11:25:00,17.73,17.74,17.71,17.71,7200.0,13.0595,13.0669,13.0448,13.0448,7200.0
2012-07-20 11:30:00,17.73,17.73,17.68,17.68,6800.0,13.0595,13.0595,13.0227,13.0227,6800.0
2012-07-20 11:35:00,17.69,17.73,17.68,17.73,3800.0,13.0301,13.0595,13.0227,13.0595,3800.0
2012-07-20 11:40:00,17.71,17.72,17.67,17.68,19800.0,13.0448,13.0522,13.0153,13.0227,19800.0
2012-07-20 11:45:00,17.68,17.74,17.66,17.74,85800.0,13.0227,13.0669,13.008,13.0669,85800.0
2012-07-20 11:50:00,17.74,17.74,17.72,17.73,7600.0,13.0669,13.0669,13.0522,13.0595,7600.0
2012-07-20 11:55:00,17.73,17.75,17.73,17.75,8800.0,13.0595,13.0743,13.0595,13.0743,8800.0
2012-07-20 12:00:00,17.74,17.76,17.73,17.74,8800.0,13.0669,13.0816,13.0595,13.0669,8800.0
2012-07-20 12:05:00,17.74,17.75,17.72,17.73,18600.0,13.0669,13.0743,13.0522,13.0595,18600.0
2012-07-20 12:10:00,17.73,17.74,17.73,17.74,10000.0,13.0595,13.0669,13.0595,13.0669,10000.0
2012-07-20 12:15:00,17.74,17.75,17.73,17.73,9200.0,13.0669,13.0743,13.0595,13.0595,9200.0
2012-07-20 12:20:00,17.73,17.74,17.72,17.73,17400.0,13.0595,13.0669,13.0522,13.0595,17400.0
2012-07-20 12:25:00,17.73,17.74,17.73,17.73,3200.0,13.0595,13.0669,13.0595,13.0595,3200.0
2012-07-20 12:30:00,17.73,17.75,17.73,17.75,15000.0,13.0595,13.0743,13.0595,13.0743,15000.0
2012-07-20 12:35:00,17.74,17.77,17.74,17.75,10200.0,13.0669,13.089,13.0669,13.0743,10200.0
2012-07-20 12:40:00,17.75,17.8,17.75,17.78,11800.0,13.0743,13.1111,13.0743,13.0964,11800.0
2012-07-20 12:45:00,17.78,17.78,17.78,17.78,3200.0,13.0964,13.0964,13.0964,13.0964,3200.0
2012-07-20 12:50:00,17.78,17.81,17.78,17.8,8400.0,13.0964,13.1184,13.0964,13.1111,8400.0
2012-07-20 12:55:00,17.8,17.81,17.8,17.81,3000.0,13.1111,13.1184,13.1111,13.1184,3000.0
2012-07-20 13:00:00,17.81,17.85,17.8,17.84,19600.0,13.1184,13.1479,13.1111,13.1405,19600.0
2012-07-20 13:05:00,17.84,17.85,17.8,17.8,46600.0,13.1405,13.1479,13.1111,13.1111,46600.0
2012-07-20 13:10:00,17.8,17.8,17.78,17.8,7800.0,13.1111,13.1111,13.0964,13.1111,7800.0
2012-07-20 13:15:00,17.8,17.8,17.78,17.79,3400.0,13.1111,13.1111,13.0964,13.1037,3400.0
2012-07-20 13:20:00,17.79,17.79,17.77,17.77,3800.0,13.1037,13.1037,13.089,13.089,3800.0
2012-07-20 13:25:00,17.77,17.79,17.75,17.79,29800.0,13.089,13.1037,13.0743,13.1037,29800.0
2012-07-20 13:30:00,17.78,17.79,17.77,17.77,9400.0,13.0964,13.1037,13.089,13.089,9400.0
2012-07-20 13:35:00,17.77,17.8,17.76,17.8,6000.0,13.089,13.1111,13.0816,13.1111,6000.0
2012-07-20 13:40:00,17.8,17.8,17.75,17.77,4800.0,13.1111,13.1111,13.0743,13.089,4800.0
2012-07-20 13:45:00,17.77,17.78,17.76,17.77,4800.0,13.089,13.0964,13.0816,13.089,4800.0
2012-07-20 13:50:00,17.77,17.77,17.75,17.77,6600.0,13.089,13.089,13.0743,13.089,6600.0
2012-07-20 13:55:00,17.77,17.8,17.77,17.78,16800.0,13.089,13.1111,13.089,13.0964,16800.0
2012-07-20 14:00:00,17.77,17.78,17.76,17.78,14000.0,13.089,13.0964,13.0816,13.0964,14000.0
2012-07-20 14:05:00,17.79,17.79,17.74,17.74,12400.0,13.1037,13.1037,13.0669,13.0669,12400.0
2012-07-20 14:10:00,17.74,17.75,17.74,17.74,11200.0,13.0669,13.0743,13.0669,13.0669,11200.0
2012-07-20 14:15:00,17.74,17.75,17.73,17.75,8200.0,13.0669,13.0743,13.0595,13.0743,8200.0
2012-07-20 14:20:00,17.75,17.76,17.73,17.73,13400.0,13.0743,13.0816,13.0595,13.0595,13400.0
2012-07-20 14:25:00,17.74,17.74,17.73,17.73,5800.0,13.0669,13.0669,13.0595,13.0595,5800.0
2012-07-20 14:30:00,17.73,17.75,17.72,17.74,16800.0,13.0595,13.0743,13.0522,13.0669,16800.0
2012-07-20 14:35:00,17.74,17.74,17.71,17.72,10000.0,13.0669,13.0669,13.0448,13.0522,10000.0
2012-07-20 14:40:00,17.72,17.75,17.72,17.74,13600.0,13.0522,13.0743,13.0522,13.0669,13600.0
2012-07-20 14:45:00,17.74,17.75,17.72,17.75,112800.0,13.0669,13.0743,13.0522,13.0743,112800.0
2012-07-20 14:50:00,17.76,17.77,17.72,17.72,14000.0,13.0816,13.089,13.0522,13.0522,14000.0
2012-07-20 14:55:00,17.72,17.73,17.71,17.72,14000.0,13.0522,13.0595,13.0448,13.0522,14000.0
2012-07-20 15:00:00,17.72,17.73,17.7,17.72,14400.0,13.0522,13.0595,13.0374,13.0522,14400.0
2012-07-20 15:05:00,17.72,17.74,17.71,17.74,13800.0,13.0522,13.0669,13.0448,13.0669,13800.0
2012-07-20 15:10:00,17.74,17.75,17.68,17.71,50600.0,13.0669,13.0743,13.0227,13.0448,50600.0
2012-07-20 15:15:00,17.7,17.72,17.7,17.7,14000.0,13.0374,13.0522,13.0374,13.0374,14000.0
2012-07-20 15:20:00,17.7,17.72,17.69,17.72,15400.0,13.0374,13.0522,13.0301,13.0522,15400.0
2012-07-20 15:25:00,17.72,17.72,17.69,17.69,17400.0,13.0522,13.0522,13.0301,13.0301,17400.0
2012-07-20 15:30:00,17.69,17.7,17.68,17.68,24400.0,13.0301,13.0374,13.0227,13.0227,24400.0
2012-07-20 15:35:00,17.69,17.71,17.68,17.69,25000.0,13.0301,13.0448,13.0227,13.0301,25000.0
2012-07-20 15:40:00,17.69,17.72,17.68,17.7,34800.0,13.0301,13.0522,13.0227,13.0374,34800.0
2012-07-20 15:45:00,17.69,17.72,17.68,17.69,38000.0,13.0301,13.0522,13.0227,13.0301,38000.0
2012-07-20 15:50:00,17.68,17.69,17.66,17.68,70600.0,13.0227,13.0301,13.008,13.0227,70600.0
2012-07-20 15:55:00,17.68,17.68,17.65,17.65,92400.0,13.0227,13.0227,13.0006,13.0006,92400.0
2012-07-23 09:30:00,17.29,17.35,17.09,17.11,36000.0,12.7354,12.7796,12.5881,12.6028,36000.0
2012-07-23 09:35:00,17.11,17.13,17.05,17.08,54400.0,12.6028,12.6176,12.5587,12.5807,54400.0
2012-07-23 09:40:00,17.08,17.13,17.08,17.08,52000.0,12.5807,12.6176,12.5807,12.5807,52000.0
2012-07-23 09:45:00,17.08,17.11,17.07,17.11,48400.0,12.5807,12.6028,12.5734,12.6028,48400.0
2012-07-23 09:50:00,17.1,17.26,17.1,17.24,56800.0,12.5955,12.7133,12.5955,12.6986,56800.0
2012-07-23 09:55:00,17.24,17.31,17.24,17.3,16600.0,12.6986,12.7502,12.6986,12.7428,16600.0
2012-07-23 10:00:00,17.29,17.31,17.28,17.3,20200.0,12.7354,12.7502,12.7281,12.7428,20200.0
2012-07-23 10:05:00,17.3,17.34,17.3,17.31,29800.0,12.7428,12.7723,12.7428,12.7502,29800.0
2012-07-23 10:10:00,17.3,17.35,17.3,17.32,31200.0,12.7428,12.7796,12.7428,12.7575,31200.0
2012-07-23 10:15:00,17.32,17.32,17.28,17.32,16200.0,12.7575,12.7575,12.7281,12.7575,16200.0
2012-07-23 10:20:00,17.31,17.31,17.28,17.29,11600.0,12.7502,12.7502,12.7281,12.7354,11600.0
2012-07-23 10:25:00,17.29,17.31,17.29,17.31,6000.0,12.7354,12.7502,12.7354,12.7502,6000.0
2012-07-23 10:30:00,17.29,17.3,17.27,17.28,5200.0,12.7354,12.7428,12.7207,12.7281,5200.0
2012-07-23 10:35:00,17.28,17.37,17.28,17.37,45800.0,12.7281,12.7944,12.7281,12.7944,45800.0
2012-07-23 10:40:00,17.37,17.44,17.35,17.44,70600.0,12.7944,12.8459,12.7796,12.8459,70600.0
2012-07-23 10:45:00,17.43,17.43,17.41,17.43,24200.0,12.8386,12.8386,12.8238,12.8386,24200.0
2012-07-23 10:50:00,17.43,17.45,17.43,17.43,13000.0,12.8386,12.8533,12.8386,12.8386,13000.0
2012-07-23 10:55:00,17.44,17.48,17.43,17.47,19400.0,12.8459,12.8754,12.8386,12.868,19400.0
2012-07-23 11:00:00,17.48,17.52,17.47,17.52,25200.0,12.8754,12.9048,12.868,12.9048,25200.0
2012-07-23 11:05:00,17.52,17.53,17.5,17.53,21600.0,12.9048,12.9122,12.8901,12.9122,21600.0
2012-07-23 11:10:00,17.53,17.56,17.5,17.5,25000.0,12.9122,12.9343,12.8901,12.8901,25000.0
2012-07-23 11:15:00,17.5,17.52,17.5,17.52,12200.0,12.8901,12.9048,12.8901,12.9048,12200.0
2012-07-23 11:20:00,17.5,17.52,17.5,17.5,8800.0,12.8901,12.9048,12.8901,12.8901,8800.0
2012-07-23 11:25:00,17.5,17.52,17.5,17.51,6400.0,12.8901,12.9048,12.8901,12.8975,6400.0
2012-07-23 11:30:00,17.52,17.53,17.5,17.5,6400.0,12.9048,12.9122,12.8901,12.8901,6400.0
2012-07-23 11:35:00,17.5,17.5,17.47,17.5,44400.0,12.8901,12.8901,12.868,12.8901,44400.0
2012-07-23 11:40:00,17.5,17.5,17.46,17.48,14400.0,12.8901,12.8901,12.8606,12.8754,14400.0
2012-07-23 11:45:00,17.48,17.5,17.48,17.5,5400.0,12.8754,12.8901,12.8754,12.8901,5400.0
2012-07-23 11:50:00,17.5,17.52,17.5,17.5,7600.0,12.8901,12.9048,12.8901,12.8901,7600.0
2012-07-23 11:55:00,17.51,17.51,17.48,17.5,7800.0,12.8975,12.8975,12.8754,12.8901,7800.0
2012-07-23 12:00:00,17.5,17.5,17.48,17.48,5400.0,12.8901,12.8901,12.8754,12.8754,5400.0
2012-07-23 12:05:00,17.48,17.49,17.48,17.48,4400.0,12.8754,12.8827,12.8754,12.8754,4400.0
2012-07-23 12:10:00,17.48,17.49,17.46,17.46,5400.0,12.8754,12.8827,12.8606,12.8606,5400.0
2012-07-23 12:15:00,17.46,17.46,17.43,17.43,16000.0,12.8606,12.8606,12.8386,12.8386,16000.0
2012-07-23 12:20:00,17.43,17.47,17.43,17.46,6400.0,12.8386,12.868,12.8386,12.8606,6400.0
2012-07-23 12:25:00,17.47,17.47,17.45,17.46,4400.0,12.868,12.868,12.8533,12.8606,4400.0
2012-07-23 12:30:00,17.45,17.47,17.44,17.46,7200.0,12.8533,12.868,12.8459,12.8606,7200.0
2012-07-23 12:35:00,17.47,17.49,17.44,17.44,9400.0,12.868,12.8827,12.8459,12.8459,9400.0
2012-07-23 12:40:00,17.44,17.45,17.42,17.43,6200.0,12.8459,12.8533,12.8312,12.8386,6200.0
2012-07-23 12:45:00,17.43,17.47,17.43,17.47,45800.0,12.8386,12.868,12.8386,12.868,45800.0
2012-07-23 12:50:00,17.47,17.47,17.44,17.47,10400.0,12.868,12.868,12.8459,12.868,10400.0
2012-07-23 12:55:00,17.48,17.48,17.46,17.46,4000.0,12.8754,12.8754,12.8606,12.8606,4000.0
2012-07-23 13:00:00,17.46,17.47,17.46,17.47,5000.0,12.8606,12.868,12.8606,12.868,5000.0
2012-07-23 13:05:00,17.47,17.47,17.45,17.45,3400.0,12.868,12.868,12.8533,12.8533,3400.0
2012-07-23 13:10:00,17.45,17.47,17.44,17.44,6200.0,12.8533,12.868,12.8459,12.8459,6200.0
2012-07-23 13:15:00,17.44,17.46,17.43,17.46,5800.0,12.8459,12.8606,12.8386,12.8606,5800.0
2012-07-23 13:20:00,17.44,17.44,17.43,17.44,3000.0,12.8459,12.8459,12.8386,12.8459,3000.0
2012-07-23 13:25:00,17.44,17.46,17.44,17.44,6200.0,12.8459,12.8606,12.8459,12.8459,6200.0
2012-07-23 13:30:00,17.45,17.46,17.44,17.45,9600.0,12.8533,12.8606,12.8459,12.8533,9600.0
2012-07-23 13:35:00,17.45,17.45,17.41,17.41,15600.0,12.8533,12.8533,12.8238,12.8238,15600.0
2012-07-23 13:40:00,17.41,17.43,17.41,17.43,23000.0,12.8238,12.8386,12.8238,12.8386,23000.0
2012-07-23 13:45:00,17.43,17.46,17.43,17.45,11600.0,12.8386,12.8606,12.8386,12.8533,11600.0
2012-07-23 13:50:00,17.44,17.44,17.42,17.42,11200.0,12.8459,12.8459,12.8312,12.8312,11200.0
2012-07-23 13:55:00,17.42,17.43,17.42,17.42,25200.0,12.8312,12.8386,12.8312,12.8312,25200.0
2012-07-23 14:00:00,17.42,17.43,17.42,17.43,10600.0,12.8312,12.8386,12.8312,12.8386,10600.0
2012-07-23 14:05:00,17.43,17.45,17.42,17.42,8200.0,12.8386,12.8533,12.8312,12.8312,8200.0
2012-07-23 14:10:00,17.42,17.43,17.42,17.43,6200.0,12.8312,12.8386,12.8312,12.8386,6200.0
2012-07-23 14:15:00,17.43,17.43,17.41,17.41,6400.0,12.8386,12.8386,12.8238,12.8238,6400.0
2012-07-23 14:20:00,17.42,17.42,17.39,17.4,12200.0,12.8312,12.8312,12.8091,12.8165,12200.0
2012-07-23 14:25:00,17.4,17.41,17.39,17.4,8200.0,12.8165,12.8238,12.8091,12.8165,8200.0
2012-07-23 14:30:00,17.39,17.41,17.38,17.4,20000.0,12.8091,12.8238,12.8017,12.8165,20000.0
2012-07-23 14:35:00,17.4,17.4,17.39,17.39,8800.0,12.8165,12.8165,12.8091,12.8091,8800.0
2012-07-23 14:40:00,17.39,17.4,17.39,17.4,3400.0,12.8091,12.8165,12.8091,12.8165,3400.0
2012-07-23 14:45:00,17.4,17.41,17.4,17.41,5600.0,12.8165,12.8238,12.8165,12.8238,5600.0
2012-07-23 14:50:00,17.4,17.4,17.36,17.36,13600.0,12.8165,12.8165,12.787,12.787,13600.0
2012-07-23 14:55:00,17.37,17.38,17.36,17.36,15800.0,12.7944,12.8017,12.787,12.787,15800.0
2012-07-23 15:00:00,17.37,17.37,17.36,17.37,12600.0,12.7944,12.7944,12.787,12.7944,12600.0
2012-07-23 15:05:00,17.38,17.42,17.38,17.42,23600.0,12.8017,12.8312,12.8017,12.8312,23600.0
2012-07-23 15:10:00,17.41,17.43,17.41,17.41,14800.0,12.8238,12.8386,12.8238,12.8238,14800.0
2012-07-23 15:15:00,17.41,17.43,17.41,17.42,9000.0,12.8238,12.8386,12.8238,12.8312,9000.0
2012-07-23 15:20:00,17.42,17.43,17.41,17.43,16200.0,12.8312,12.8386,12.8238,12.8386,16200.0
2012-07-23 15:25:00,17.43,17.49,17.43,17.49,8200.0,12.8386,12.8827,12.8386,12.8827,8200.0
2012-07-23 15:30:00,17.49,17.5,17.47,17.49,23000.0,12.8827,12.8901,12.868,12.8827,23000.0
2012-07-23 15:35:00,17.49,17.5,17.47,17.5,14600.0,12.8827,12.8901,12.868,12.8901,14600.0
2012-07-23 15:40:00,17.49,17.49,17.46,17.47,18600.0,12.8827,12.8827,12.8606,12.868,18600.0
2012-07-23 15:45:00,17.47,17.5,17.47,17.49,22400.0,12.868,12.8901,12.868,12.8827,22400.0
2012-07-23 15:50:00,17.5,17.5,17.48,17.5,45000.0,12.8901,12.8901,12.8754,12.8901,45000.0
2012-07-23 15:55:00,17.5,17.51,17.46,17.47,78400.0,12.8901,12.8975,12.8606,12.868,78400.0
2012-07-24 09:30:00,17.47,17.5,17.41,17.41,9200.0,12.868,12.8901,12.8238,12.8238,9200.0
2012-07-24 09:35:00,17.42,17.43,17.4,17.42,2200.0,12.8312,12.8386,12.8165,12.8312,2200.0
2012-07-24 09:40:00,17.42,17.44,17.42,17.44,6200.0,12.8312,12.8459,12.8312,12.8459,6200.0
2012-07-24 09:45:00,17.43,17.47,17.3,17.33,20200.0,12.8386,12.868,12.7428,12.7649,20200.0
2012-07-24 09:50:00,17.32,17.37,17.27,17.33,17800.0,12.7575,12.7944,12.7207,12.7649,17800.0
2012-07-24 09:55:00,17.33,17.41,17.32,17.38,19200.0,12.7649,12.8238,12.7575,12.8017,19200.0
2012-07-24 10:00:00,17.38,17.4,17.34,17.34,8400.0,12.8017,12.8165,12.7723,12.7723,8400.0
2012-07-24 10:05:00,17.33,17.35,17.32,17.32,9000.0,12.7649,12.7796,12.7575,12.7575,9000.0
2012-07-24 10:10:00,17.32,17.35,17.32,17.32,12000.0,12.7575,12.7796,12.7575,12.7575,12000.0
2012-07-24 10:15:00,17.32,17.32,17.15,17.18,76400.0,12.7575,12.7575,12.6323,12.6544,76400.0
2012-07-24 10:20:00,17.18,17.24,17.17,17.24,7600.0,12.6544,12.6986,12.647,12.6986,7600.0
2012-07-24 10:25:00,17.23,17.25,17.22,17.25,11000.0,12.6912,12.706,12.6839,12.706,11000.0
2012-07-24 10:30:00,17.25,17.25,17.23,17.25,15800.0,12.706,12.706,12.6912,12.706,15800.0
2012-07-24 10:35:00,17.25,17.28,17.25,17.25,27400.0,12.706,12.7281,12.706,12.706,27400.0
2012-07-24 10:40:00,17.25,17.25,17.24,17.25,10600.0,12.706,12.706,12.6986,12.706,10600.0
2012-07-24 10:45:00,17.25,17.25,17.21,17.23,12600.0,12.706,12.706,12.6765,12.6912,12600.0
2012-07-24 10:50:00,17.23,17.29,17.23,17.28,15400.0,12.6912,12.7354,12.6912,12.7281,15400.0
2012-07-24 10:55:00,17.27,17.27,17.24,17.26,12200.0,12.7207,12.7207,12.6986,12.7133,12200.0
2012-07-24 11:00:00,17.25,17.28,17.25,17.26,18800.0,12.706,12.7281,12.706,12.7133,18800.0
2012-07-24 11:05:00,17.28,17.28,17.22,17.23,13400.0,12.7281,12.7281,12.6839,12.6912,13400.0
2012-07-24 11:10:00,17.22,17.24,17.2,17.24,6600.0,12.6839,12.6986,12.6691,12.6986,6600.0
2012-07-24 11:15:00,17.25,17.27,17.23,17.27,2200.0,12.706,12.7207,12.6912,12.7207,2200.0
2012-07-24 11:20:00,17.27,17.3,17.25,17.27,41000.0,12.7207,12.7428,12.706,12.7207,41000.0
2012-07-24 11:25:00,17.27,17.28,17.25,17.26,6800.0,12.7207,12.7281,12.706,12.7133,6800.0
2012-07-24 11:30:00,17.27,17.29,17.25,17.25,11600.0,12.7207,12.7354,12.706,12.706,11600.0
2012-07-24 11:35:00,17.25,17.29,17.21,17.21,30200.0,12.706,12.7354,12.6765,12.6765,30200.0
2012-07-24 11:40:00,17.21,17.23,17.18,17.18,8400.0,12.6765,12.6912,12.6544,12.6544,8400.0
2012-07-24 11:45:00,17.18,17.23,17.18,17.22,8800.0,12.6544,12.6912,12.6544,12.6839,8800.0
2012-07-24 11:50:00,17.21,17.21,17.2,17.21,7000.0,12.6765,12.6765,12.6691,12.6765,7000.0
2012-07-24 11:55:00,17.22,17.23,17.17,17.17,8000.0,12.6839,12.6912,12.647,12.647,8000.0
2012-07-24 12:00:00,17.17,17.17,17.11,17.11,7000.0,12.647,12.647,12.6028,12.6028,7000.0
2012-07-24 12:05:00,17.11,17.13,17.11,17.13,2000.0,12.6028,12.6176,12.6028,12.6176,2000.0
2012-07-24 12:10:00,17.13,17.13,17.11,17.13,7000.0,12.6176,12.6176,12.6028,12.6176,7000.0
2012-07-24 12:15:00,17.13,17.13,17.11,17.11,3000.0,12.6176,12.6176,12.6028,12.6028,3000.0
2012-07-24 12:20:00,17.11,17.11,17.06,17.08,9200.0,12.6028,12.6028,12.566,12.5807,9200.0
2012-07-24 12:25:00,17.07,17.09,17.05,17.06,31800.0,12.5734,12.5881,12.5587,12.566,31800.0
2012-07-24 12:30:00,17.06,17.07,17.04,17.05,48200.0,12.566,12.5734,12.5513,12.5587,48200.0
2012-07-24 12:35:00,17.04,17.06,17.04,17.05,19600.0,12.5513,12.566,12.5513,12.5587,19600.0
2012-07-24 12:40:00,17.05,17.08,17.05,17.08,17000.0,12.5587,12.5807,12.5587,12.5807,17000.0
2012-07-24 12:45:00,17.08,17.09,17.07,17.08,3800.0,12.5807,12.5881,12.5734,12.5807,3800.0
2012-07-24 12:50:00,17.08,17.1,17.08,17.1,4400.0,12.5807,12.5955,12.5807,12.5955,4400.0
2012-07-24 12:55:00,17.09,17.14,17.09,17.13,4800.0,12.5881,12.6249,12.5881,12.6176,4800.0
2012-07-24 13:00:00,17.13,17.13,17.11,17.13,2200.0,12.6176,12.6176,12.6028,12.6176,2200.0
2012-07-24 13:05:00,17.13,17.14,17.12,17.14,2200.0,12.6176,12.6249,12.6102,12.6249,2200.0
2012-07-24 13:10:00,17.13,17.15,17.13,17.15,3400.0,12.6176,12.6323,12.6176,12.6323,3400.0
2012-07-24 13:15:00,17.15,17.16,17.11,17.14,20000.0,12.6323,12.6397,12.6028,12.6249,20000.0
2012-07-24 13:20:00,17.14,17.15,17.14,17.15,800.0,12.6249,12.6323,12.6249,12.6323,800.0
2012-07-24 13:25:00,17.15,17.15,17.09,17.11,39600.0,12.6323,12.6323,12.5881,12.6028,39600.0
2012-07-24 13:30:00,17.11,17.11,17.07,17.11,5800.0,12.6028,12.6028,12.5734,12.6028,5800.0
2012-07-24 13:35:00,17.11,17.11,17.1,17.11,6200.0,12.6028,12.6028,12.5955,12.6028,6200.0
2012-07-24 13:40:00,17.11,17.11,17.06,17.06,41400.0,12.6028,12.6028,12.566,12.566,41400.0
2012-07-24 13:45:00,17.06,17.08,17.05,17.05,15200.0,12.566,12.5807,12.5587,12.5587,15200.0
2012-07-24 13:50:00,17.05,17.09,17.04,17.09,57400.0,12.5587,12.5881,12.5513,12.5881,57400.0
2012-07-24 13:55:00,17.09,17.11,17.07,17.07,87200.0,12.5881,12.6028,12.5734,12.5734,87200.0
2012-07-24 14:00:00,17.07,17.07,17.04,17.04,12000.0,12.5734,12.5734,12.5513,12.5513,12000.0
2012-07-24 14:05:00,17.05,17.05,17.02,17.03,64800.0,12.5587,12.5587,12.5366,12.5439,64800.0
2012-07-24 14:10:00,17.03,17.05,17.02,17.04,18000.0,12.5439,12.5587,12.5366,12.5513,18000.0
2012-07-24 14:15:00,17.03,17.05,17.02,17.05,28600.0,12.5439,12.5587,12.5366,12.5587,28600.0
2012-07-24 14:20:00,17.05,17.07,17.05,17.05,19400.0,12.5587,12.5734,12.5587,12.5587,19400.0
2012-07-24 14:25:00,17.05,17.05,17.0,17.02,62000.0,12.5587,12.5587,12.5218,12.5366,62000.0
2012-07-24 14:30:00,17.02,17.03,17.0,17.03,4400.0,12.5366,12.5439,12.5218,12.5439,4400.0
2012-07-24 14:35:00,17.02,17.05,17.02,17.04,10400.0,12.5366,12.5587,12.5366,12.5513,10400.0
2012-07-24 14:40:00,17.05,17.06,17.04,17.06,10400.0,12.5587,12.566,12.5513,12.566,10400.0
2012-07-24 14:45:00,17.06,17.06,17.04,17.04,3600.0,12.566,12.566,12.5513,12.5513,3600.0
2012-07-24 14:50:00,17.04,17.04,17.02,17.03,9000.0,12.5513,12.5513,12.5366,12.5439,9000.0
2012-07-24 14:55:00,17.02,17.03,17.0,17.02,13800.0,12.5366,12.5439,12.5218,12.5366,13800.0
2012-07-24 15:00:00,17.03,17.05,17.02,17.04,22400.0,12.5439,12.5587,12.5366,12.5513,22400.0
2012-07-24 15:05:00,17.05,17.05,16.99,16.99,41000.0,12.5587,12.5587,12.5145,12.5145,41000.0
2012-07-24 15:10:00,16.98,17.0,16.97,16.97,25800.0,12.5071,12.5218,12.4997,12.4997,25800.0
2012-07-24 15:15:00,16.98,16.98,16.94,16.95,28200.0,12.5071,12.5071,12.4776,12.485,28200.0
2012-07-24 15:20:00,16.95,17.0,16.93,17.0,40400.0,12.485,12.5218,12.4703,12.5218,40400.0
2012-07-24 15:25:00,16.99,17.04,16.97,17.04,40000.0,12.5145,12.5513,12.4997,12.5513,40000.0
2012-07-24 15:30:00,17.04,17.04,17.0,17.02,71400.0,12.5513,12.5513,12.5218,12.5366,71400.0
2012-07-24 15:35:00,17.01,17.04,17.0,17.04,129200.0,12.5292,12.5513,12.5218,12.5513,129200.0
2012-07-24 15:40:00,17.04,17.04,17.0,17.01,85200.0,12.5513,12.5513,12.5218,12.5292,85200.0
2012-07-24 15:45:00,17.01,17.02,17.0,17.0,136800.0,12.5292,12.5366,12.5218,12.5218,136800.0
2012-07-24 15:50:00,17.0,17.06,16.97,17.05,112600.0,12.5218,12.566,12.4997,12.5587,112600.0
2012-07-24 15:55:00,17.05,17.07,16.97,16.97,384000.0,12.5587,12.5734,12.4997,12.4997,384000.0
2012-07-25 09:30:00,17.0,17.0,16.96,16.97,23600.0,12.6034,12.6034,12.5737,12.5811,23600.0
2012-07-25 09:35:00,16.99,17.03,16.94,17.0,46200.0,12.596,12.6256,12.5589,12.6034,46200.0
2012-07-25 09:40:00,17.0,17.0,16.98,16.99,29800.0,12.6034,12.6034,12.5885,12.596,29800.0
2012-07-25 09:45:00,17.0,17.03,16.99,17.0,55200.0,12.6034,12.6256,12.596,12.6034,55200.0
2012-07-25 09:50:00,16.99,16.99,16.82,16.85,29000.0,12.596,12.596,12.4699,12.4922,29000.0
2012-07-25 09:55:00,16.85,16.93,16.81,16.92,64600.0,12.4922,12.5515,12.4625,12.5441,64600.0
2012-07-25 10:00:00,16.92,16.92,16.79,16.8,35000.0,12.5441,12.5441,12.4477,12.4551,35000.0
2012-07-25 10:05:00,16.79,16.84,16.79,16.83,30600.0,12.4477,12.4848,12.4477,12.4773,30600.0
2012-07-25 10:10:00,16.83,16.93,16.83,16.92,34200.0,12.4773,12.5515,12.4773,12.5441,34200.0
2012-07-25 10:15:00,16.93,16.98,16.92,16.96,24600.0,12.5515,12.5885,12.5441,12.5737,24600.0
2012-07-25 10:20:00,16.98,16.99,16.89,16.91,23800.0,12.5885,12.596,12.5218,12.5366,23800.0
2012-07-25 10:25:00,16.91,16.92,16.86,16.89,36000.0,12.5366,12.5441,12.4996,12.5218,36000.0
2012-07-25 10:30:00,16.89,16.92,16.86,16.87,54600.0,12.5218,12.5441,12.4996,12.507,54600.0
2012-07-25 10:35:00,16.9,16.93,16.89,16.92,38000.0,12.5292,12.5515,12.5218,12.5441,38000.0
2012-07-25 10:40:00,16.93,16.97,16.92,16.96,28800.0,12.5515,12.5811,12.5441,12.5737,28800.0
2012-07-25 10:45:00,16.95,16.95,16.89,16.89,12600.0,12.5663,12.5663,12.5218,12.5218,12600.0
2012-07-25 10:50:00,16.89,16.91,16.78,16.81,33600.0,12.5218,12.5366,12.4403,12.4625,33600.0
2012-07-25 10:55:00,16.81,16.86,16.81,16.86,19000.0,12.4625,12.4996,12.4625,12.4996,19000.0
2012-07-25 11:00:00,16.86,16.92,16.86,16.92,26200.0,12.4996,12.5441,12.4996,12.5441,26200.0
2012-07-25 11:05:00,16.92,16.92,16.88,16.9,38600.0,12.5441,12.5441,12.5144,12.5292,38600.0
2012-07-25 11:10:00,16.9,16.92,16.87,16.9,40200.0,12.5292,12.5441,12.507,12.5292,40200.0
2012-07-25 11:15:00,16.9,16.93,16.9,16.91,25400.0,12.5292,12.5515,12.5292,12.5366,25400.0
2012-07-25 11:20:00,16.91,16.93,16.88,16.89,32600.0,12.5366,12.5515,12.5144,12.5218,32600.0
2012-07-25 11:25:00,16.89,16.92,16.86,16.91,18200.0,12.5218,12.5441,12.4996,12.5366,18200.0
2012-07-25 11:30:00,16.9,16.92,16.89,16.9,6000.0,12.5292,12.5441,12.5218,12.5292,6000.0
2012-07-25 11:35:00,16.9,16.93,16.89,16.91,22600.0,12.5292,12.5515,12.5218,12.5366,22600.0
2012-07-25 11:40:00,16.91,16.92,16.87,16.88,15200.0,12.5366,12.5441,12.507,12.5144,15200.0
2012-07-25 11:45:00,16.89,16.9,16.84,16.85,10200.0,12.5218,12.5292,12.4848,12.4922,10200.0
2012-07-25 11:50:00,16.85,16.86,16.83,16.86,16000.0,12.4922,12.4996,12.4773,12.4996,16000.0
2012-07-25 11:55:00,16.86,16.86,16.83,16.83,9800.0,12.4996,12.4996,12.4773,12.4773,9800.0
2012-07-25 12:00:00,16.83,16.84,16.8,16.83,38200.0,12.4773,12.4848,12.4551,12.4773,38200.0
2012-07-25 12:05:00,16.83,16.86,16.83,16.85,27800.0,12.4773,12.4996,12.4773,12.4922,27800.0
2012-07-25 12:10:00,16.85,16.86,16.83,16.86,32000.0,12.4922,12.4996,12.4773,12.4996,32000.0
2012-07-25 12:15:00,16.86,16.87,16.84,16.84,40400.0,12.4996,12.507,12.4848,12.4848,40400.0
2012-07-25 12:20:00,16.85,16.88,16.84,16.85,13400.0,12.4922,12.5144,12.4848,12.4922,13400.0
2012-07-25 12:25:00,16.86,16.86,16.84,16.86,9600.0,12.4996,12.4996,12.4848,12.4996,9600.0
2012-07-25 12:30:00,16.87,16.91,16.87,16.89,14000.0,12.507,12.5366,12.507,12.5218,14000.0
2012-07-25 12:35:00,16.88,16.88,16.86,16.88,3000.0,12.5144,12.5144,12.4996,12.5144,3000.0
2012-07-25 12:40:00,16.88,16.89,16.86,16.88,8400.0,12.5144,12.5218,12.4996,12.5144,8400.0
2012-07-25 12:45:00,16.89,16.93,16.89,16.92,7000.0,12.5218,12.5515,12.5218,12.5441,7000.0
2012-07-25 12:50:00,16.9,16.9,16.87,16.88,6400.0,12.5292,12.5292,12.507,12.5144,6400.0
2012-07-25 12:55:00,16.88,16.88,16.86,16.86,3600.0,12.5144,12.5144,12.4996,12.4996,3600.0
2012-07-25 13:00:00,16.87,16.91,16.87,16.88,11000.0,12.507,12.5366,12.507,12.5144,11000.0
2012-07-25 13:05:00,16.88,16.9,16.87,16.89,11800.0,12.5144,12.5292,12.507,12.5218,11800.0
2012-07-25 13:10:00,16.89,16.9,16.88,16.9,8000.0,12.5218,12.5292,12.5144,12.5292,8000.0
2012-07-25 13:15:00,16.9,16.9,16.89,16.89,4600.0,12.5292,12.5292,12.5218,12.5218,4600.0
2012-07-25 13:20:00,16.89,16.92,16.89,16.91,10400.0,12.5218,12.5441,12.5218,12.5366,10400.0
2012-07-25 13:25:00,16.91,16.91,16.88,16.9,14600.0,12.5366,12.5366,12.5144,12.5292,14600.0
2012-07-25 13:30:00,16.9,16.91,16.88,16.89,14400.0,12.5292,12.5366,12.5144,12.5218,14400.0
2012-07-25 13:35:00,16.89,16.95,16.89,16.95,25000.0,12.5218,12.5663,12.5218,12.5663,25000.0
2012-07-25 13:40:00,16.95,16.95,16.92,16.92,10400.0,12.5663,12.5663,12.5441,12.5441,10400.0
2012-07-25 13:45:00,16.92,16.92,16.84,16.84,25400.0,12.5441,12.5441,12.4848,12.4848,25400.0
2012-07-25 13:50:00,16.83,16.88,16.83,16.84,31800.0,12.4773,12.5144,12.4773,12.4848,31800.0
2012-07-25 13:55:00,16.85,16.9,16.85,16.9,17200.0,12.4922,12.5292,12.4922,12.5292,17200.0
2012-07-25 14:00:00,16.89,16.92,16.89,16.89,28000.0,12.5218,12.5441,12.5218,12.5218,28000.0
2012-07-25 14:05:00,16.89,16.91,16.89,16.91,19600.0,12.5218,12.5366,12.5218,12.5366,19600.0
2012-07-25 14:10:00,16.91,16.93,16.91,16.93,14000.0,12.5366,12.5515,12.5366,12.5515,14000.0
2012-07-25 14:15:00,16.93,16.94,16.91,16.92,15800.0,12.5515,12.5589,12.5366,12.5441,15800.0
2012-07-25 14:20:00,16.93,16.97,16.93,16.95,9800.0,12.5515,12.5811,12.5515,12.5663,9800.0
2012-07-25 14:25:00,16.96,16.98,16.93,16.95,8600.0,12.5737,12.5885,12.5515,12.5663,8600.0
2012-07-25 14:30:00,16.95,16.97,16.93,16.96,21000.0,12.5663,12.5811,12.5515,12.5737,21000.0
2012-07-25 14:35:00,16.96,16.98,16.96,16.96,57800.0,12.5737,12.5885,12.5737,12.5737,57800.0
2012-07-25 14:40:00,16.96,16.97,16.94,16.95,21600.0,12.5737,12.5811,12.5589,12.5663,21600.0
2012-07-25 14:45:00,16.95,16.97,16.95,16.96,12200.0,12.5663,12.5811,12.5663,12.5737,12200.0
2012-07-25 14:50:00,16.96,16.97,16.95,16.96,114600.0,12.5737,12.5811,12.5663,12.5737,114600.0
2012-07-25 14:55:00,16.96,16.98,16.94,16.95,40200.0,12.5737,12.5885,12.5589,12.5663,40200.0
2012-07-25 15:00:00,16.95,16.97,16.94,16.94,61800.0,12.5663,12.5811,12.5589,12.5589,61800.0
2012-07-25 15:05:00,16.95,16.97,16.93,16.94,106000.0,12.5663,12.5811,12.5515,12.5589,106000.0
2012-07-25 15:10:00,16.95,16.96,16.91,16.93,139600.0,12.5663,12.5737,12.5366,12.5515,139600.0
2012-07-25 15:15:00,16.93,16.93,16.91,16.93,28600.0,12.5515,12.5515,12.5366,12.5515,28600.0
2012-07-25 15:20:00,16.92,16.95,16.9,16.93,37200.0,12.5441,12.5663,12.5292,12.5515,37200.0
2012-07-25 15:25:00,16.93,16.95,16.92,16.95,40200.0,12.5515,12.5663,12.5441,12.5663,40200.0
2012-07-25 15:30:00,16.95,16.95,16.9,16.91,69200.0,12.5663,12.5663,12.5292,12.5366,69200.0
2012-07-25 15:35:00,16.91,16.94,16.91,16.93,72000.0,12.5366,12.5589,12.5366,12.5515,72000.0
2012-07-25 15:40:00,16.93,16.94,16.9,16.92,93000.0,12.5515,12.5589,12.5292,12.5441,93000.0
2012-07-25 15:45:00,16.92,16.93,16.9,16.91,84400.0,12.5441,12.5515,12.5292,12.5366,84400.0
2012-07-25 15:50:00,16.91,16.91,16.9,16.91,101200.0,12.5366,12.5366,12.5292,12.5366,101200.0
2012-07-25 15:55:00,16.91,16.92,16.89,16.89,237000.0,12.5366,12.5441,12.5218,12.5218,237000.0
2012-07-26 09:30:00,17.14,17.18,17.02,17.07,48000.0,12.7072,12.7368,12.6182,12.6553,48000.0
2012-07-26 09:35:00,17.07,17.09,16.94,16.98,23200.0,12.6553,12.6701,12.5589,12.5885,23200.0
2012-07-26 09:40:00,16.98,17.02,16.97,16.99,12400.0,12.5885,12.6182,12.5811,12.596,12400.0
2012-07-26 09:45:00,16.99,17.06,16.98,17.06,13400.0,12.596,12.6479,12.5885,12.6479,13400.0
2012-07-26 09:50:00,17.06,17.09,17.06,17.08,15200.0,12.6479,12.6701,12.6479,12.6627,15200.0
2012-07-26 09:55:00,17.08,17.1,17.06,17.07,18400.0,12.6627,12.6775,12.6479,12.6553,18400.0
2012-07-26 10:00:00,17.08,17.09,17.05,17.07,18400.0,12.6627,12.6701,12.6404,12.6553,18400.0
2012-07-26 10:05:00,17.07,17.14,17.04,17.13,51800.0,12.6553,12.7072,12.633,12.6998,51800.0
2012-07-26 10:10:00,17.11,17.13,17.04,17.04,15800.0,12.6849,12.6998,12.633,12.633,15800.0
2012-07-26 10:15:00,17.04,17.09,17.04,17.07,7800.0,12.633,12.6701,12.633,12.6553,7800.0
2012-07-26 10:20:00,17.07,17.09,17.05,17.07,5600.0,12.6553,12.6701,12.6404,12.6553,5600.0
2012-07-26 10:25:00,17.08,17.1,17.05,17.05,9000.0,12.6627,12.6775,12.6404,12.6404,9000.0
2012-07-26 10:30:00,17.05,17.07,17.04,17.05,7400.0,12.6404,12.6553,12.633,12.6404,7400.0
2012-07-26 10:35:00,17.03,17.04,16.98,17.01,16000.0,12.6256,12.633,12.5885,12.6108,16000.0
2012-07-26 10:40:00,17.0,17.03,16.99,17.03,8600.0,12.6034,12.6256,12.596,12.6256,8600.0
2012-07-26 10:45:00,17.01,17.02,17.0,17.0,11400.0,12.6108,12.6182,12.6034,12.6034,11400.0
2012-07-26 10:50:00,17.0,17.01,16.98,17.0,12800.0,12.6034,12.6108,12.5885,12.6034,12800.0
2012-07-26 10:55:00,17.0,17.0,16.98,16.99,6800.0,12.6034,12.6034,12.5885,12.596,6800.0
2012-07-26 11:00:00,16.99,17.0,16.96,17.0,16000.0,12.596,12.6034,12.5737,12.6034,16000.0
2012-07-26 11:05:00,16.99,16.99,16.91,16.98,19400.0,12.596,12.596,12.5366,12.5885,19400.0
2012-07-26 11:10:00,16.97,16.98,16.96,16.97,22600.0,12.5811,12.5885,12.5737,12.5811,22600.0
2012-07-26 11:15:00,16.97,17.0,16.96,16.99,37400.0,12.5811,12.6034,12.5737,12.596,37400.0
2012-07-26 11:20:00,16.98,16.98,16.93,16.93,9200.0,12.5885,12.5885,12.5515,12.5515,9200.0
2012-07-26 11:25:00,16.93,16.94,16.89,16.93,12400.0,12.5515,12.5589,12.5218,12.5515,12400.0
2012-07-26 11:30:00,16.96,16.98,16.96,16.96,5000.0,12.5737,12.5885,12.5737,12.5737,5000.0
2012-07-26 11:35:00,16.96,16.97,16.94,16.97,5800.0,12.5737,12.5811,12.5589,12.5811,5800.0
2012-07-26 11:40:00,16.96,16.96,16.91,16.91,8200.0,12.5737,12.5737,12.5366,12.5366,8200.0
2012-07-26 11:45:00,16.91,16.91,16.87,16.91,4800.0,12.5366,12.5366,12.507,12.5366,4800.0
2012-07-26 11:50:00,16.92,16.92,16.88,16.88,9600.0,12.5441,12.5441,12.5144,12.5144,9600.0
2012-07-26 11:55:00,16.88,16.9,16.88,16.9,13200.0,12.5144,12.5292,12.5144,12.5292,13200.0
2012-07-26 12:00:00,16.89,16.91,16.86,16.88,27400.0,12.5218,12.5366,12.4996,12.5144,27400.0
2012-07-26 12:05:00,16.87,16.9,16.86,16.88,15600.0,12.507,12.5292,12.4996,12.5144,15600.0
2012-07-26 12:10:00,16.88,16.9,16.86,16.9,57600.0,12.5144,12.5292,12.4996,12.5292,57600.0
2012-07-26 12:15:00,16.9,16.91,16.86,16.88,39000.0,12.5292,12.5366,12.4996,12.5144,39000.0
2012-07-26 12:20:00,16.88,16.9,16.86,16.89,35800.0,12.5144,12.5292,12.4996,12.5218,35800.0
2012-07-26 12:25:00,16.9,16.91,16.88,16.9,12600.0,12.5292,12.5366,12.5144,12.5292,12600.0
2012-07-26 12:30:00,16.9,16.91,16.9,16.91,6600.0,12.5292,12.5366,12.5292,12.5366,6600.0
2012-07-26 12:35:00,16.91,16.91,16.89,16.91,16200.0,12.5366,12.5366,12.5218,12.5366,16200.0
2012-07-26 12:40:00,16.91,16.92,16.85,16.86,41400.0,12.5366,12.5441,12.4922,12.4996,41400.0
2012-07-26 12:45:00,16.86,16.86,16.85,16.86,10000.0,12.4996,12.4996,12.4922,12.4996,10000.0
2012-07-26 12:50:00,16.86,16.87,16.85,16.87,8600.0,12.4996,12.507,12.4922,12.507,8600.0
2012-07-26 12:55:00,16.87,16.93,16.87,16.92,10400.0,12.507,12.5515,12.507,12.5441,10400.0
2012-07-26 13:00:00,16.92,16.95,16.92,16.95,4800.0,12.5441,12.5663,12.5441,12.5663,4800.0
2012-07-26 13:05:00,16.96,17.0,16.96,17.0,33400.0,12.5737,12.6034,12.5737,12.6034,33400.0
2012-07-26 13:10:00,17.0,17.05,17.0,17.03,32400.0,12.6034,12.6404,12.6034,12.6256,32400.0
2012-07-26 13:15:00,17.03,17.04,17.0,17.0,12200.0,12.6256,12.633,12.6034,12.6034,12200.0
2012-07-26 13:20:00,17.0,17.0,17.0,17.0,58400.0,12.6034,12.6034,12.6034,12.6034,58400.0
2012-07-26 13:25:00,17.0,17.03,16.99,17.03,45600.0,12.6034,12.6256,12.596,12.6256,45600.0
2012-07-26 13:30:00,17.04,17.04,17.0,17.0,9000.0,12.633,12.633,12.6034,12.6034,9000.0
2012-07-26 13:35:00,17.0,17.06,17.0,17.05,20400.0,12.6034,12.6479,12.6034,12.6404,20400.0
2012-07-26 13:40:00,17.05,17.06,17.03,17.03,4000.0,12.6404,12.6479,12.6256,12.6256,4000.0
2012-07-26 13:45:00,17.04,17.04,17.02,17.02,10200.0,12.633,12.633,12.6182,12.6182,10200.0
2012-07-26 13:50:00,17.02,17.03,17.02,17.02,12600.0,12.6182,12.6256,12.6182,12.6182,12600.0
2012-07-26 13:55:00,17.02,17.03,17.02,17.02,12000.0,12.6182,12.6256,12.6182,12.6182,12000.0
2012-07-26 14:00:00,17.02,17.03,17.02,17.03,14200.0,12.6182,12.6256,12.6182,12.6256,14200.0
2012-07-26 14:05:00,17.03,17.05,17.02,17.04,12600.0,12.6256,12.6404,12.6182,12.633,12600.0
2012-07-26 14:10:00,17.04,17.07,17.04,17.07,14000.0,12.633,12.6553,12.633,12.6553,14000.0
2012-07-26 14:15:00,17.07,17.07,17.05,17.05,15200.0,12.6553,12.6553,12.6404,12.6404,15200.0
2012-07-26 14:20:00,17.05,17.05,17.0,17.0,41400.0,12.6404,12.6404,12.6034,12.6034,41400.0
2012-07-26 14:25:00,17.0,17.0,16.99,17.0,36000.0,12.6034,12.6034,12.596,12.6034,36000.0
2012-07-26 14:30:00,17.0,17.01,17.0,17.0,21000.0,12.6034,12.6108,12.6034,12.6034,21000.0
2012-07-26 14:35:00,17.0,17.02,17.0,17.02,27600.0,12.6034,12.6182,12.6034,12.6182,27600.0
2012-07-26 14:40:00,17.01,17.02,17.0,17.0,12400.0,12.6108,12.6182,12.6034,12.6034,12400.0
2012-07-26 14:45:00,17.0,17.03,17.0,17.03,25200.0,12.6034,12.6256,12.6034,12.6256,25200.0
2012-07-26 14:50:00,17.04,17.04,17.02,17.03,30400.0,12.633,12.633,12.6182,12.6256,30400.0
2012-07-26 14:55:00,17.03,17.03,17.0,17.0,15200.0,12.6256,12.6256,12.6034,12.6034,15200.0
2012-07-26 15:00:00,17.0,17.0,16.99,17.0,27600.0,12.6034,12.6034,12.596,12.6034,27600.0
2012-07-26 15:05:00,17.0,17.0,16.98,16.98,20400.0,12.6034,12.6034,12.5885,12.5885,20400.0
2012-07-26 15:10:00,16.99,17.02,16.99,17.01,19200.0,12.596,12.6182,12.596,12.6108,19200.0
2012-07-26 15:15:00,17.02,17.03,17.0,17.0,36600.0,12.6182,12.6256,12.6034,12.6034,36600.0
2012-07-26 15:20:00,17.0,17.0,16.98,16.99,26200.0,12.6034,12.6034,12.5885,12.596,26200.0
2012-07-26 15:25:00,16.99,17.02,16.99,17.02,25200.0,12.596,12.6182,12.596,12.6182,25200.0
2012-07-26 15:30:00,17.02,17.05,17.01,17.05,30200.0,12.6182,12.6404,12.6108,12.6404,30200.0
2012-07-26 15:35:00,17.05,17.08,17.04,17.08,53800.0,12.6404,12.6627,12.633,12.6627,53800.0
2012-07-26 15:40:00,17.08,17.1,17.06,17.08,52600.0,12.6627,12.6775,12.6479,12.6627,52600.0
2012-07-26 15:45:00,17.08,17.12,17.08,17.08,89200.0,12.6627,12.6923,12.6627,12.6627,89200.0
2012-07-26 15:50:00,17.08,17.08,17.02,17.02,92400.0,12.6627,12.6627,12.6182,12.6182,92400.0
2012-07-26 15:55:00,17.02,17.05,17.0,17.02,222200.0,12.6182,12.6404,12.6034,12.6182,222200.0
2012-07-27 09:30:00,17.11,17.14,17.02,17.03,27200.0,12.6849,12.7072,12.6182,12.6256,27200.0
2012-07-27 09:35:00,17.05,17.22,17.05,17.15,20600.0,12.6404,12.7665,12.6404,12.7146,20600.0
2012-07-27 09:40:00,17.13,17.13,17.05,17.06,21000.0,12.6998,12.6998,12.6404,12.6479,21000.0
2012-07-27 09:45:00,17.06,17.1,17.05,17.08,16800.0,12.6479,12.6775,12.6404,12.6627,16800.0
2012-07-27 09:50:00,17.09,17.17,17.09,17.16,30400.0,12.6701,12.7294,12.6701,12.722,30400.0
2012-07-27 09:55:00,17.18,17.23,17.16,17.22,31000.0,12.7368,12.7739,12.722,12.7665,31000.0
2012-07-27 10:00:00,17.21,17.3,17.21,17.29,36800.0,12.7591,12.8258,12.7591,12.8184,36800.0
2012-07-27 10:05:00,17.29,17.36,17.28,17.31,39600.0,12.8184,12.8703,12.811,12.8332,39600.0
2012-07-27 10:10:00,17.32,17.35,17.32,17.34,10400.0,12.8406,12.8629,12.8406,12.8554,10400.0
2012-07-27 10:15:00,17.35,17.42,17.35,17.42,37400.0,12.8629,12.9148,12.8629,12.9148,37400.0
2012-07-27 10:20:00,17.41,17.46,17.36,17.36,35800.0,12.9073,12.9444,12.8703,12.8703,35800.0
2012-07-27 10:25:00,17.36,17.38,17.35,17.36,12600.0,12.8703,12.8851,12.8629,12.8703,12600.0
2012-07-27 10:30:00,17.38,17.41,17.37,17.39,22000.0,12.8851,12.9073,12.8777,12.8925,22000.0
2012-07-27 10:35:00,17.4,17.4,17.38,17.38,8800.0,12.8999,12.8999,12.8851,12.8851,8800.0
2012-07-27 10:40:00,17.39,17.4,17.38,17.39,8400.0,12.8925,12.8999,12.8851,12.8925,8400.0
2012-07-27 10:45:00,17.4,17.46,17.39,17.39,23000.0,12.8999,12.9444,12.8925,12.8925,23000.0
2012-07-27 10:50:00,17.38,17.38,17.36,17.37,11800.0,12.8851,12.8851,12.8703,12.8777,11800.0
2012-07-27 10:55:00,17.37,17.42,17.36,17.4,52200.0,12.8777,12.9148,12.8703,12.8999,52200.0
2012-07-27 11:00:00,17.41,17.45,17.41,17.43,9800.0,12.9073,12.937,12.9073,12.9222,9800.0
2012-07-27 11:05:00,17.43,17.46,17.43,17.43,8600.0,12.9222,12.9444,12.9222,12.9222,8600.0
2012-07-27 11:10:00,17.43,17.43,17.37,17.37,21600.0,12.9222,12.9222,12.8777,12.8777,21600.0
2012-07-27 11:15:00,17.38,17.42,17.36,17.42,23400.0,12.8851,12.9148,12.8703,12.9148,23400.0
2012-07-27 11:20:00,17.43,17.45,17.42,17.45,5200.0,12.9222,12.937,12.9148,12.937,5200.0
2012-07-27 11:25:00,17.45,17.47,17.42,17.43,24600.0,12.937,12.9518,12.9148,12.9222,24600.0
2012-07-27 11:30:00,17.42,17.47,17.42,17.45,7600.0,12.9148,12.9518,12.9148,12.937,7600.0
2012-07-27 11:35:00,17.45,17.46,17.42,17.42,62000.0,12.937,12.9444,12.9148,12.9148,62000.0
2012-07-27 11:40:00,17.42,17.42,17.38,17.38,13600.0,12.9148,12.9148,12.8851,12.8851,13600.0
2012-07-27 11:45:00,17.38,17.39,17.36,17.37,17200.0,12.8851,12.8925,12.8703,12.8777,17200.0
2012-07-27 11:50:00,17.39,17.4,17.39,17.4,2400.0,12.8925,12.8999,12.8925,12.8999,2400.0
2012-07-27 11:55:00,17.4,17.41,17.39,17.39,5800.0,12.8999,12.9073,12.8925,12.8925,5800.0
2012-07-27 12:00:00,17.38,17.38,17.36,17.38,7400.0,12.8851,12.8851,12.8703,12.8851,7400.0
2012-07-27 12:05:00,17.38,17.39,17.35,17.35,11200.0,12.8851,12.8925,12.8629,12.8629,11200.0
2012-07-27 12:10:00,17.36,17.38,17.36,17.38,2400.0,12.8703,12.8851,12.8703,12.8851,2400.0
2012-07-27 12:15:00,17.38,17.38,17.34,17.34,11400.0,12.8851,12.8851,12.8554,12.8554,11400.0
2012-07-27 12:20:00,17.34,17.36,17.34,17.34,6200.0,12.8554,12.8703,12.8554,12.8554,6200.0
2012-07-27 12:25:00,17.35,17.39,17.35,17.39,9600.0,12.8629,12.8925,12.8629,12.8925,9600.0
2012-07-27 12:30:00,17.4,17.41,17.39,17.39,15400.0,12.8999,12.9073,12.8925,12.8925,15400.0
2012-07-27 12:35:00,17.39,17.4,17.36,17.36,11000.0,12.8925,12.8999,12.8703,12.8703,11000.0
2012-07-27 12:40:00,17.36,17.37,17.35,17.36,10000.0,12.8703,12.8777,12.8629,12.8703,10000.0
2012-07-27 12:45:00,17.37,17.38,17.36,17.36,6000.0,12.8777,12.8851,12.8703,12.8703,6000.0
2012-07-27 12:50:00,17.37,17.39,17.36,17.38,7600.0,12.8777,12.8925,12.8703,12.8851,7600.0
2012-07-27 12:55:00,17.36,17.37,17.35,17.35,10200.0,12.8703,12.8777,12.8629,12.8629,10200.0
2012-07-27 13:00:00,17.35,17.37,17.34,17.36,6200.0,12.8629,12.8777,12.8554,12.8703,6200.0
2012-07-27 13:05:00,17.37,17.38,17.37,17.37,2600.0,12.8777,12.8851,12.8777,12.8777,2600.0
2012-07-27 13:10:00,17.38,17.38,17.36,17.36,10400.0,12.8851,12.8851,12.8703,12.8703,10400.0
2012-07-27 13:15:00,17.36,17.38,17.36,17.36,14800.0,12.8703,12.8851,12.8703,12.8703,14800.0
2012-07-27 13:20:00,17.37,17.37,17.33,17.35,4000.0,12.8777,12.8777,12.848,12.8629,4000.0
2012-07-27 13:25:00,17.35,17.44,17.34,17.43,32400.0,12.8629,12.9296,12.8554,12.9222,32400.0
2012-07-27 13:30:00,17.43,17.45,17.42,17.43,65400.0,12.9222,12.937,12.9148,12.9222,65400.0
2012-07-27 13:35:00,17.43,17.5,17.42,17.5,45400.0,12.9222,12.9741,12.9148,12.9741,45400.0
2012-07-27 13:40:00,17.51,17.52,17.47,17.51,44000.0,12.9815,12.9889,12.9518,12.9815,44000.0
2012-07-27 13:45:00,17.5,17.5,17.48,17.5,28200.0,12.9741,12.9741,12.9592,12.9741,28200.0
2012-07-27 13:50:00,17.5,17.56,17.49,17.56,249600.0,12.9741,13.0185,12.9666,13.0185,249600.0
2012-07-27 13:55:00,17.56,17.59,17.55,17.58,16000.0,13.0185,13.0408,13.0111,13.0334,16000.0
2012-07-27 14:00:00,17.58,17.6,17.57,17.6,25000.0,13.0334,13.0482,13.026,13.0482,25000.0
2012-07-27 14:05:00,17.6,17.63,17.6,17.6,10400.0,13.0482,13.0704,13.0482,13.0482,10400.0
2012-07-27 14:10:00,17.6,17.61,17.58,17.59,7800.0,13.0482,13.0556,13.0334,13.0408,7800.0
2012-07-27 14:15:00,17.58,17.6,17.56,17.56,10200.0,13.0334,13.0482,13.0185,13.0185,10200.0
2012-07-27 14:20:00,17.58,17.58,17.57,17.58,10400.0,13.0334,13.0334,13.026,13.0334,10400.0
2012-07-27 14:25:00,17.58,17.59,17.57,17.58,9600.0,13.0334,13.0408,13.026,13.0334,9600.0
2012-07-27 14:30:00,17.58,17.61,17.57,17.61,13800.0,13.0334,13.0556,13.026,13.0556,13800.0
2012-07-27 14:35:00,17.61,17.61,17.59,17.6,16800.0,13.0556,13.0556,13.0408,13.0482,16800.0
2012-07-27 14:40:00,17.6,17.61,17.57,17.6,16400.0,13.0482,13.0556,13.026,13.0482,16400.0
2012-07-27 14:45:00,17.61,17.61,17.59,17.59,5200.0,13.0556,13.0556,13.0408,13.0408,5200.0
2012-07-27 14:50:00,17.6,17.62,17.59,17.62,14400.0,13.0482,13.063,13.0408,13.063,14400.0
2012-07-27 14:55:00,17.61,17.62,17.59,17.61,12200.0,13.0556,13.063,13.0408,13.0556,12200.0
2012-07-27 15:00:00,17.61,17.62,17.6,17.61,13600.0,13.0556,13.063,13.0482,13.0556,13600.0
2012-07-27 15:05:00,17.61,17.63,17.59,17.62,26200.0,13.0556,13.0704,13.0408,13.063,26200.0
2012-07-27 15:10:00,17.63,17.63,17.61,17.61,18600.0,13.0704,13.0704,13.0556,13.0556,18600.0
2012-07-27 15:15:00,17.61,17.64,17.6,17.61,30400.0,13.0556,13.0779,13.0482,13.0556,30400.0
2012-07-27 15:20:00,17.61,17.61,17.57,17.61,25200.0,13.0556,13.0556,13.026,13.0556,25200.0
2012-07-27 15:25:00,17.61,17.64,17.61,17.64,23600.0,13.0556,13.0779,13.0556,13.0779,23600.0
2012-07-27 15:30:00,17.64,17.67,17.61,17.65,71000.0,13.0779,13.1001,13.0556,13.0853,71000.0
2012-07-27 15:35:00,17.65,17.66,17.61,17.63,43000.0,13.0853,13.0927,13.0556,13.0704,43000.0
2012-07-27 15:40:00,17.63,17.65,17.63,17.64,32400.0,13.0704,13.0853,13.0704,13.0779,32400.0
2012-07-27 15:45:00,17.64,17.67,17.61,17.61,76200.0,13.0779,13.1001,13.0556,13.0556,76200.0
2012-07-27 15:50:00,17.61,17.61,17.55,17.57,308000.0,13.0556,13.0556,13.0111,13.026,308000.0
2012-07-27 15:55:00,17.57,17.6,17.57,17.6,280800.0,13.026,13.0482,13.026,13.0482,280800.0
2012-07-30 09:30:00,17.6,17.73,17.6,17.68,19400.0,13.0482,13.1446,13.0482,13.1075,19400.0
2012-07-30 09:35:00,17.67,17.69,17.65,17.66,9000.0,13.1001,13.1149,13.0853,13.0927,9000.0
2012-07-30 09:40:00,17.65,17.65,17.61,17.63,11200.0,13.0853,13.0853,13.0556,13.0704,11200.0
2012-07-30 09:45:00,17.63,17.63,17.59,17.62,8800.0,13.0704,13.0704,13.0408,13.063,8800.0
2012-07-30 09:50:00,17.61,17.61,17.59,17.59,8800.0,13.0556,13.0556,13.0408,13.0408,8800.0
2012-07-30 09:55:00,17.6,17.71,17.6,17.71,4400.0,13.0482,13.1297,13.0482,13.1297,4400.0
2012-07-30 10:00:00,17.7,17.73,17.7,17.72,11000.0,13.1223,13.1446,13.1223,13.1372,11000.0
2012-07-30 10:05:00,17.72,17.72,17.65,17.65,6600.0,13.1372,13.1372,13.0853,13.0853,6600.0
2012-07-30 10:10:00,17.66,17.69,17.63,17.63,7200.0,13.0927,13.1149,13.0704,13.0704,7200.0
2012-07-30 10:15:00,17.63,17.64,17.6,17.64,17000.0,13.0704,13.0779,13.0482,13.0779,17000.0
2012-07-30 10:20:00,17.65,17.72,17.65,17.72,7800.0,13.0853,13.1372,13.0853,13.1372,7800.0
2012-07-30 10:25:00,17.72,17.73,17.68,17.68,5000.0,13.1372,13.1446,13.1075,13.1075,5000.0
2012-07-30 10:30:00,17.68,17.68,17.64,17.64,6200.0,13.1075,13.1075,13.0779,13.0779,6200.0
2012-07-30 10:35:00,17.64,17.68,17.64,17.68,4200.0,13.0779,13.1075,13.0779,13.1075,4200.0
2012-07-30 10:40:00,17.67,17.67,17.61,17.61,5200.0,13.1001,13.1001,13.0556,13.0556,5200.0
2012-07-30 10:45:00,17.61,17.61,17.59,17.6,11400.0,13.0556,13.0556,13.0408,13.0482,11400.0
2012-07-30 10:50:00,17.61,17.65,17.6,17.64,16800.0,13.0556,13.0853,13.0482,13.0779,16800.0
2012-07-30 10:55:00,17.64,17.64,17.59,17.6,16800.0,13.0779,13.0779,13.0408,13.0482,16800.0
2012-07-30 11:00:00,17.59,17.63,17.59,17.61,16600.0,13.0408,13.0704,13.0408,13.0556,16600.0
2012-07-30 11:05:00,17.61,17.63,17.59,17.63,8400.0,13.0556,13.0704,13.0408,13.0704,8400.0
2012-07-30 11:10:00,17.62,17.63,17.61,17.61,10000.0,13.063,13.0704,13.0556,13.0556,10000.0
2012-07-30 11:15:00,17.61,17.61,17.57,17.57,37200.0,13.0556,13.0556,13.026,13.026,37200.0
2012-07-30 11:20:00,17.58,17.59,17.56,17.59,30400.0,13.0334,13.0408,13.0185,13.0408,30400.0
2012-07-30 11:25:00,17.6,17.61,17.58,17.61,13200.0,13.0482,13.0556,13.0334,13.0556,13200.0
2012-07-30 11:30:00,17.6,17.61,17.58,17.6,6800.0,13.0482,13.0556,13.0334,13.0482,6800.0
2012-07-30 11:35:00,17.58,17.61,17.58,17.6,12800.0,13.0334,13.0556,13.0334,13.0482,12800.0
2012-07-30 11:40:00,17.61,17.61,17.58,17.59,7000.0,13.0556,13.0556,13.0334,13.0408,7000.0
2012-07-30 11:45:00,17.59,17.6,17.58,17.58,2600.0,13.0408,13.0482,13.0334,13.0334,2600.0
2012-07-30 11:50:00,17.58,17.59,17.57,17.58,8600.0,13.0334,13.0408,13.026,13.0334,8600.0
2012-07-30 11:55:00,17.58,17.59,17.58,17.58,4200.0,13.0334,13.0408,13.0334,13.0334,4200.0
2012-07-30 12:00:00,17.58,17.6,17.58,17.6,13000.0,13.0334,13.0482,13.0334,13.0482,13000.0
2012-07-30 12:05:00,17.6,17.61,17.57,17.6,4400.0,13.0482,13.0556,13.026,13.0482,4400.0
2012-07-30 12:10:00,17.59,17.61,17.57,17.6,7400.0,13.0408,13.0556,13.026,13.0482,7400.0
2012-07-30 12:15:00,17.6,17.61,17.56,17.57,14000.0,13.0482,13.0556,13.0185,13.026,14000.0
2012-07-30 12:20:00,17.57,17.59,17.57,17.58,6000.0,13.026,13.0408,13.026,13.0334,6000.0
2012-07-30 12:25:00,17.58,17.61,17.58,17.61,13400.0,13.0334,13.0556,13.0334,13.0556,13400.0
2012-07-30 12:30:00,17.62,17.63,17.6,17.6,8400.0,13.063,13.0704,13.0482,13.0482,8400.0
2012-07-30 12:35:00,17.6,17.61,17.59,17.61,9000.0,13.0482,13.0556,13.0408,13.0556,9000.0
2012-07-30 12:40:00,17.61,17.65,17.61,17.64,9600.0,13.0556,13.0853,13.0556,13.0779,9600.0
2012-07-30 12:45:00,17.64,17.64,17.62,17.62,5200.0,13.0779,13.0779,13.063,13.063,5200.0
2012-07-30 12:50:00,17.63,17.67,17.63,17.65,9600.0,13.0704,13.1001,13.0704,13.0853,9600.0
2012-07-30 12:55:00,17.65,17.65,17.61,17.63,9800.0,13.0853,13.0853,13.0556,13.0704,9800.0
2012-07-30 13:00:00,17.63,17.64,17.62,17.64,5200.0,13.0704,13.0779,13.063,13.0779,5200.0
2012-07-30 13:05:00,17.64,17.66,17.64,17.66,3200.0,13.0779,13.0927,13.0779,13.0927,3200.0
2012-07-30 13:10:00,17.67,17.68,17.66,17.68,9400.0,13.1001,13.1075,13.0927,13.1075,9400.0
2012-07-30 13:15:00,17.69,17.71,17.68,17.71,16600.0,13.1149,13.1297,13.1075,13.1297,16600.0
2012-07-30 13:20:00,17.71,17.74,17.71,17.73,11600.0,13.1297,13.152,13.1297,13.1446,11600.0
2012-07-30 13:25:00,17.72,17.72,17.68,17.69,5000.0,13.1372,13.1372,13.1075,13.1149,5000.0
2012-07-30 13:30:00,17.69,17.72,17.68,17.72,15000.0,13.1149,13.1372,13.1075,13.1372,15000.0
2012-07-30 13:35:00,17.73,17.73,17.7,17.7,7600.0,13.1446,13.1446,13.1223,13.1223,7600.0
2012-07-30 13:40:00,17.7,17.71,17.69,17.69,8200.0,13.1223,13.1297,13.1149,13.1149,8200.0
2012-07-30 13:45:00,17.69,17.7,17.67,17.67,8000.0,13.1149,13.1223,13.1001,13.1001,8000.0
2012-07-30 13:50:00,17.67,17.68,17.65,17.68,10800.0,13.1001,13.1075,13.0853,13.1075,10800.0
2012-07-30 13:55:00,17.68,17.7,17.67,17.67,8600.0,13.1075,13.1223,13.1001,13.1001,8600.0
2012-07-30 14:00:00,17.67,17.67,17.64,17.66,11400.0,13.1001,13.1001,13.0779,13.0927,11400.0
2012-07-30 14:05:00,17.65,17.65,17.64,17.65,4000.0,13.0853,13.0853,13.0779,13.0853,4000.0
2012-07-30 14:10:00,17.65,17.67,17.64,17.67,14400.0,13.0853,13.1001,13.0779,13.1001,14400.0
2012-07-30 14:15:00,17.66,17.67,17.65,17.65,8000.0,13.0927,13.1001,13.0853,13.0853,8000.0
2012-07-30 14:20:00,17.66,17.68,17.61,17.61,14600.0,13.0927,13.1075,13.0556,13.0556,14600.0
2012-07-30 14:25:00,17.61,17.61,17.6,17.61,5200.0,13.0556,13.0556,13.0482,13.0556,5200.0
2012-07-30 14:30:00,17.61,17.63,17.61,17.61,3600.0,13.0556,13.0704,13.0556,13.0556,3600.0
2012-07-30 14:35:00,17.61,17.63,17.61,17.61,13800.0,13.0556,13.0704,13.0556,13.0556,13800.0
2012-07-30 14:40:00,17.61,17.63,17.61,17.61,13400.0,13.0556,13.0704,13.0556,13.0556,13400.0
2012-07-30 14:45:00,17.62,17.63,17.62,17.62,6800.0,13.063,13.0704,13.063,13.063,6800.0
2012-07-30 14:50:00,17.63,17.63,17.61,17.61,2800.0,13.0704,13.0704,13.0556,13.0556,2800.0
2012-07-30 14:55:00,17.61,17.62,17.61,17.61,14000.0,13.0556,13.063,13.0556,13.0556,14000.0
2012-07-30 15:00:00,17.61,17.63,17.61,17.63,4800.0,13.0556,13.0704,13.0556,13.0704,4800.0
2012-07-30 15:05:00,17.64,17.64,17.6,17.6,13800.0,13.0779,13.0779,13.0482,13.0482,13800.0
2012-07-30 15:10:00,17.61,17.63,17.6,17.6,16400.0,13.0556,13.0704,13.0482,13.0482,16400.0
2012-07-30 15:15:00,17.6,17.65,17.6,17.65,19600.0,13.0482,13.0853,13.0482,13.0853,19600.0
2012-07-30 15:20:00,17.65,17.66,17.64,17.66,5600.0,13.0853,13.0927,13.0779,13.0927,5600.0
2012-07-30 15:25:00,17.66,17.67,17.65,17.67,21200.0,13.0927,13.1001,13.0853,13.1001,21200.0
2012-07-30 15:30:00,17.69,17.7,17.66,17.66,16000.0,13.1149,13.1223,13.0927,13.0927,16000.0
2012-07-30 15:35:00,17.66,17.66,17.63,17.63,16400.0,13.0927,13.0927,13.0704,13.0704,16400.0
2012-07-30 15:40:00,17.64,17.66,17.63,17.65,34400.0,13.0779,13.0927,13.0704,13.0853,34400.0
2012-07-30 15:45:00,17.65,17.7,17.65,17.69,31000.0,13.0853,13.1223,13.0853,13.1149,31000.0
2012-07-30 15:50:00,17.69,17.72,17.68,17.72,43200.0,13.1149,13.1372,13.1075,13.1372,43200.0
2012-07-30 15:55:00,17.72,17.72,17.67,17.67,48200.0,13.1372,13.1372,13.1001,13.1001,48200.0
2012-07-31 09:30:00,17.6,17.61,17.39,17.4,93800.0,13.0482,13.0556,12.8925,12.8999,93800.0
2012-07-31 09:35:00,17.41,17.52,17.41,17.47,53800.0,12.9073,12.9889,12.9073,12.9518,53800.0
2012-07-31 09:40:00,17.48,17.52,17.39,17.43,39400.0,12.9592,12.9889,12.8925,12.9222,39400.0
2012-07-31 09:45:00,17.44,17.44,17.34,17.37,29000.0,12.9296,12.9296,12.8554,12.8777,29000.0
2012-07-31 09:50:00,17.36,17.38,17.33,17.35,29800.0,12.8703,12.8851,12.848,12.8629,29800.0
2012-07-31 09:55:00,17.35,17.38,17.26,17.28,71800.0,12.8629,12.8851,12.7961,12.811,71800.0
2012-07-31 10:00:00,17.3,17.31,17.21,17.23,77400.0,12.8258,12.8332,12.7591,12.7739,77400.0
2012-07-31 10:05:00,17.21,17.23,17.12,17.17,44600.0,12.7591,12.7739,12.6923,12.7294,44600.0
2012-07-31 10:10:00,17.16,17.2,17.12,17.16,61200.0,12.722,12.7516,12.6923,12.722,61200.0
2012-07-31 10:15:00,17.15,17.17,17.1,17.1,92800.0,12.7146,12.7294,12.6775,12.6775,92800.0
2012-07-31 10:20:00,17.12,17.25,17.09,17.25,56400.0,12.6923,12.7887,12.6701,12.7887,56400.0
2012-07-31 10:25:00,17.25,17.25,17.13,17.13,46600.0,12.7887,12.7887,12.6998,12.6998,46600.0
2012-07-31 10:30:00,17.14,17.16,17.1,17.11,33000.0,12.7072,12.722,12.6775,12.6849,33000.0
2012-07-31 10:35:00,17.11,17.16,17.1,17.15,61800.0,12.6849,12.722,12.6775,12.7146,61800.0
2012-07-31 10:40:00,17.15,17.18,17.14,17.17,101600.0,12.7146,12.7368,12.7072,12.7294,101600.0
2012-07-31 10:45:00,17.17,17.2,17.17,17.18,67200.0,12.7294,12.7516,12.7294,12.7368,67200.0
2012-07-31 10:50:00,17.18,17.23,17.18,17.2,72400.0,12.7368,12.7739,12.7368,12.7516,72400.0
2012-07-31 10:55:00,17.2,17.22,17.18,17.18,71200.0,12.7516,12.7665,12.7368,12.7368,71200.0
2012-07-31 11:00:00,17.18,17.19,17.15,17.16,31200.0,12.7368,12.7442,12.7146,12.722,31200.0
2012-07-31 11:05:00,17.14,17.16,17.13,17.14,31200.0,12.7072,12.722,12.6998,12.7072,31200.0
2012-07-31 11:10:00,17.15,17.24,17.15,17.22,54600.0,12.7146,12.7813,12.7146,12.7665,54600.0
2012-07-31 11:15:00,17.22,17.22,17.18,17.2,27200.0,12.7665,12.7665,12.7368,12.7516,27200.0
2012-07-31 11:20:00,17.2,17.23,17.2,17.22,25800.0,12.7516,12.7739,12.7516,12.7665,25800.0
2012-07-31 11:25:00,17.22,17.25,17.22,17.24,37600.0,12.7665,12.7887,12.7665,12.7813,37600.0
2012-07-31 11:30:00,17.24,17.25,17.18,17.19,28600.0,12.7813,12.7887,12.7368,12.7442,28600.0
2012-07-31 11:35:00,17.19,17.24,17.19,17.23,27400.0,12.7442,12.7813,12.7442,12.7739,27400.0
2012-07-31 11:40:00,17.23,17.24,17.22,17.22,9800.0,12.7739,12.7813,12.7665,12.7665,9800.0
2012-07-31 11:45:00,17.23,17.25,17.23,17.24,20600.0,12.7739,12.7887,12.7739,12.7813,20600.0
2012-07-31 11:50:00,17.24,17.25,17.24,17.24,5800.0,12.7813,12.7887,12.7813,12.7813,5800.0
2012-07-31 11:55:00,17.24,17.25,17.24,17.25,9400.0,12.7813,12.7887,12.7813,12.7887,9400.0
2012-07-31 12:00:00,17.25,17.25,17.19,17.2,26200.0,12.7887,12.7887,12.7442,12.7516,26200.0
2012-07-31 12:05:00,17.21,17.25,17.21,17.25,16600.0,12.7591,12.7887,12.7591,12.7887,16600.0
2012-07-31 12:10:00,17.24,17.24,17.2,17.23,23600.0,12.7813,12.7813,12.7516,12.7739,23600.0
2012-07-31 12:15:00,17.24,17.25,17.24,17.25,15400.0,12.7813,12.7887,12.7813,12.7887,15400.0
2012-07-31 12:20:00,17.25,17.28,17.25,17.28,18400.0,12.7887,12.811,12.7887,12.811,18400.0
2012-07-31 12:25:00,17.27,17.29,17.27,17.28,20000.0,12.8035,12.8184,12.8035,12.811,20000.0
2012-07-31 12:30:00,17.27,17.27,17.26,17.26,4200.0,12.8035,12.8035,12.7961,12.7961,4200.0
2012-07-31 12:35:00,17.26,17.29,17.25,17.25,12400.0,12.7961,12.8184,12.7887,12.7887,12400.0
2012-07-31 12:40:00,17.25,17.25,17.22,17.22,10600.0,12.7887,12.7887,12.7665,12.7665,10600.0
2012-07-31 12:45:00,17.22,17.23,17.18,17.18,58800.0,12.7665,12.7739,12.7368,12.7368,58800.0
2012-07-31 12:50:00,17.18,17.22,17.18,17.2,58400.0,12.7368,12.7665,12.7368,12.7516,58400.0
2012-07-31 12:55:00,17.2,17.2,17.18,17.2,14600.0,12.7516,12.7516,12.7368,12.7516,14600.0
2012-07-31 13:00:00,17.2,17.21,17.17,17.21,41800.0,12.7516,12.7591,12.7294,12.7591,41800.0
2012-07-31 13:05:00,17.21,17.24,17.21,17.23,14000.0,12.7591,12.7813,12.7591,12.7739,14000.0
2012-07-31 13:10:00,17.23,17.27,17.21,17.26,32200.0,12.7739,12.8035,12.7591,12.7961,32200.0
2012-07-31 13:15:00,17.26,17.27,17.24,17.25,16400.0,12.7961,12.8035,12.7813,12.7887,16400.0
2012-07-31 13:20:00,17.25,17.28,17.25,17.25,16200.0,12.7887,12.811,12.7887,12.7887,16200.0
2012-07-31 13:25:00,17.26,17.3,17.25,17.3,12000.0,12.7961,12.8258,12.7887,12.8258,12000.0
2012-07-31 13:30:00,17.29,17.31,17.29,17.3,15400.0,12.8184,12.8332,12.8184,12.8258,15400.0
2012-07-31 13:35:00,17.29,17.29,17.27,17.29,11400.0,12.8184,12.8184,12.8035,12.8184,11400.0
2012-07-31 13:40:00,17.28,17.28,17.27,17.28,6400.0,12.811,12.811,12.8035,12.811,6400.0
2012-07-31 13:45:00,17.28,17.28,17.26,17.27,3800.0,12.811,12.811,12.7961,12.8035,3800.0
2012-07-31 13:50:00,17.27,17.29,17.27,17.29,10800.0,12.8035,12.8184,12.8035,12.8184,10800.0
2012-07-31 13:55:00,17.29,17.29,17.27,17.27,4800.0,12.8184,12.8184,12.8035,12.8035,4800.0
2012-07-31 14:00:00,17.27,17.29,17.26,17.28,13400.0,12.8035,12.8184,12.7961,12.811,13400.0
2012-07-31 14:05:00,17.29,17.31,17.29,17.31,5400.0,12.8184,12.8332,12.8184,12.8332,5400.0
2012-07-31 14:10:00,17.32,17.36,17.32,17.34,9400.0,12.8406,12.8703,12.8406,12.8554,9400.0
2012-07-31 14:15:00,17.35,17.36,17.34,17.36,13600.0,12.8629,12.8703,12.8554,12.8703,13600.0
2012-07-31 14:20:00,17.35,17.38,17.35,17.37,10400.0,12.8629,12.8851,12.8629,12.8777,10400.0
2012-07-31 14:25:00,17.38,17.39,17.35,17.37,10800.0,12.8851,12.8925,12.8629,12.8777,10800.0
2012-07-31 14:30:00,17.38,17.39,17.38,17.38,15400.0,12.8851,12.8925,12.8851,12.8851,15400.0
2012-07-31 14:35:00,17.39,17.4,17.38,17.4,20800.0,12.8925,12.8999,12.8851,12.8999,20800.0
2012-07-31 14:40:00,17.4,17.41,17.4,17.41,29800.0,12.8999,12.9073,12.8999,12.9073,29800.0
2012-07-31 14:45:00,17.41,17.44,17.41,17.42,13000.0,12.9073,12.9296,12.9073,12.9148,13000.0
2012-07-31 14:50:00,17.42,17.43,17.41,17.43,16600.0,12.9148,12.9222,12.9073,12.9222,16600.0
2012-07-31 14:55:00,17.43,17.43,17.39,17.4,25000.0,12.9222,12.9222,12.8925,12.8999,25000.0
2012-07-31 15:00:00,17.4,17.42,17.39,17.4,65800.0,12.8999,12.9148,12.8925,12.8999,65800.0
2012-07-31 15:05:00,17.4,17.41,17.4,17.41,37400.0,12.8999,12.9073,12.8999,12.9073,37400.0
2012-07-31 15:10:00,17.41,17.42,17.41,17.41,22400.0,12.9073,12.9148,12.9073,12.9073,22400.0
2012-07-31 15:15:00,17.41,17.42,17.4,17.42,34200.0,12.9073,12.9148,12.8999,12.9148,34200.0
2012-07-31 15:20:00,17.42,17.42,17.4,17.41,38800.0,12.9148,12.9148,12.8999,12.9073,38800.0
2012-07-31 15:25:00,17.41,17.43,17.41,17.42,23000.0,12.9073,12.9222,12.9073,12.9148,23000.0
2012-07-31 15:30:00,17.42,17.42,17.39,17.4,35400.0,12.9148,12.9148,12.8925,12.8999,35400.0
2012-07-31 15:35:00,17.4,17.41,17.37,17.37,60800.0,12.8999,12.9073,12.8777,12.8777,60800.0
2012-07-31 15:40:00,17.36,17.36,17.31,17.35,61800.0,12.8703,12.8703,12.8332,12.8629,61800.0
2012-07-31 15:45:00,17.35,17.36,17.34,17.34,43200.0,12.8629,12.8703,12.8554,12.8554,43200.0
2012-07-31 15:50:00,17.34,17.38,17.34,17.36,83600.0,12.8554,12.8851,12.8554,12.8703,83600.0
2012-07-31 15:55:00,17.36,17.38,17.34,17.38,204200.0,12.8703,12.8851,12.8554,12.8851,204200.0
2012-08-01 09:30:00,17.49,17.58,17.45,17.45,59000.0,12.9666,13.0334,12.937,12.937,59000.0
2012-08-01 09:35:00,17.46,17.48,17.44,17.47,5200.0,12.9444,12.9592,12.9296,12.9518,5200.0
2012-08-01 09:40:00,17.45,17.45,17.38,17.4,16800.0,12.937,12.937,12.8851,12.8999,16800.0
2012-08-01 09:45:00,17.38,17.43,17.35,17.4,33000.0,12.8851,12.9222,12.8629,12.8999,33000.0
2012-08-01 09:50:00,17.43,17.45,17.41,17.43,23200.0,12.9222,12.937,12.9073,12.9222,23200.0
2012-08-01 09:55:00,17.45,17.46,17.43,17.43,12600.0,12.937,12.9444,12.9222,12.9222,12600.0
2012-08-01 10:00:00,17.43,17.5,17.41,17.5,23600.0,12.9222,12.9741,12.9073,12.9741,23600.0
2012-08-01 10:05:00,17.5,17.52,17.46,17.5,18200.0,12.9741,12.9889,12.9444,12.9741,18200.0
2012-08-01 10:10:00,17.48,17.5,17.43,17.48,25600.0,12.9592,12.9741,12.9222,12.9592,25600.0
2012-08-01 10:15:00,17.47,17.47,17.42,17.42,8800.0,12.9518,12.9518,12.9148,12.9148,8800.0
2012-08-01 10:20:00,17.41,17.46,17.41,17.44,18400.0,12.9073,12.9444,12.9073,12.9296,18400.0
2012-08-01 10:25:00,17.44,17.46,17.43,17.44,10600.0,12.9296,12.9444,12.9222,12.9296,10600.0
2012-08-01 10:30:00,17.45,17.47,17.43,17.45,13400.0,12.937,12.9518,12.9222,12.937,13400.0
2012-08-01 10:35:00,17.46,17.5,17.46,17.48,10600.0,12.9444,12.9741,12.9444,12.9592,10600.0
2012-08-01 10:40:00,17.48,17.5,17.42,17.42,10400.0,12.9592,12.9741,12.9148,12.9148,10400.0
2012-08-01 10:45:00,17.41,17.44,17.41,17.44,12000.0,12.9073,12.9296,12.9073,12.9296,12000.0
2012-08-01 10:50:00,17.45,17.47,17.44,17.47,11400.0,12.937,12.9518,12.9296,12.9518,11400.0
2012-08-01 10:55:00,17.47,17.49,17.44,17.45,16800.0,12.9518,12.9666,12.9296,12.937,16800.0
2012-08-01 11:00:00,17.47,17.47,17.43,17.43,8600.0,12.9518,12.9518,12.9222,12.9222,8600.0
2012-08-01 11:05:00,17.42,17.43,17.38,17.39,19400.0,12.9148,12.9222,12.8851,12.8925,19400.0
2012-08-01 11:10:00,17.38,17.39,17.32,17.33,17800.0,12.8851,12.8925,12.8406,12.848,17800.0
2012-08-01 11:15:00,17.32,17.33,17.31,17.31,10800.0,12.8406,12.848,12.8332,12.8332,10800.0
2012-08-01 11:20:00,17.31,17.32,17.28,17.29,12400.0,12.8332,12.8406,12.811,12.8184,12400.0
2012-08-01 11:25:00,17.29,17.3,17.29,17.3,8400.0,12.8184,12.8258,12.8184,12.8258,8400.0
2012-08-01 11:30:00,17.3,17.31,17.28,17.29,11400.0,12.8258,12.8332,12.811,12.8184,11400.0
2012-08-01 11:35:00,17.29,17.29,17.26,17.27,12800.0,12.8184,12.8184,12.7961,12.8035,12800.0
2012-08-01 11:40:00,17.27,17.29,17.27,17.29,4000.0,12.8035,12.8184,12.8035,12.8184,4000.0
2012-08-01 11:45:00,17.29,17.29,17.26,17.28,12200.0,12.8184,12.8184,12.7961,12.811,12200.0
2012-08-01 11:50:00,17.27,17.28,17.27,17.28,6400.0,12.8035,12.811,12.8035,12.811,6400.0
2012-08-01 11:55:00,17.27,17.27,17.25,17.26,9400.0,12.8035,12.8035,12.7887,12.7961,9400.0
2012-08-01 12:00:00,17.27,17.29,17.25,17.28,13400.0,12.8035,12.8184,12.7887,12.811,13400.0
2012-08-01 12:05:00,17.28,17.29,17.25,17.28,10800.0,12.811,12.8184,12.7887,12.811,10800.0
2012-08-01 12:10:00,17.27,17.27,17.24,17.24,10800.0,12.8035,12.8035,12.7813,12.7813,10800.0
2012-08-01 12:15:00,17.24,17.24,17.21,17.22,20400.0,12.7813,12.7813,12.7591,12.7665,20400.0
2012-08-01 12:20:00,17.22,17.22,17.21,17.22,10200.0,12.7665,12.7665,12.7591,12.7665,10200.0
2012-08-01 12:25:00,17.22,17.23,17.22,17.23,10200.0,12.7665,12.7739,12.7665,12.7739,10200.0
2012-08-01 12:30:00,17.22,17.25,17.22,17.23,25400.0,12.7665,12.7887,12.7665,12.7739,25400.0
2012-08-01 12:35:00,17.23,17.24,17.21,17.23,17400.0,12.7739,12.7813,12.7591,12.7739,17400.0
2012-08-01 12:40:00,17.23,17.24,17.22,17.24,6400.0,12.7739,12.7813,12.7665,12.7813,6400.0
2012-08-01 12:45:00,17.23,17.24,17.22,17.22,21800.0,12.7739,12.7813,12.7665,12.7665,21800.0
2012-08-01 12:50:00,17.22,17.25,17.22,17.25,3800.0,12.7665,12.7887,12.7665,12.7887,3800.0
2012-08-01 12:55:00,17.25,17.28,17.25,17.27,8200.0,12.7887,12.811,12.7887,12.8035,8200.0
2012-08-01 13:00:00,17.27,17.3,17.27,17.3,14400.0,12.8035,12.8258,12.8035,12.8258,14400.0
2012-08-01 13:05:00,17.29,17.31,17.29,17.29,5400.0,12.8184,12.8332,12.8184,12.8184,5400.0
2012-08-01 13:10:00,17.3,17.32,17.3,17.31,4600.0,12.8258,12.8406,12.8258,12.8332,4600.0
2012-08-01 13:15:00,17.31,17.31,17.26,17.27,15200.0,12.8332,12.8332,12.7961,12.8035,15200.0
2012-08-01 13:20:00,17.28,17.3,17.28,17.3,8400.0,12.811,12.8258,12.811,12.8258,8400.0
2012-08-01 13:25:00,17.3,17.31,17.28,17.28,6200.0,12.8258,12.8332,12.811,12.811,6200.0
2012-08-01 13:30:00,17.29,17.3,17.27,17.3,9600.0,12.8184,12.8258,12.8035,12.8258,9600.0
2012-08-01 13:35:00,17.3,17.33,17.3,17.33,13800.0,12.8258,12.848,12.8258,12.848,13800.0
2012-08-01 13:40:00,17.33,17.33,17.3,17.3,7600.0,12.848,12.848,12.8258,12.8258,7600.0
2012-08-01 13:45:00,17.31,17.34,17.3,17.34,14400.0,12.8332,12.8554,12.8258,12.8554,14400.0
2012-08-01 13:50:00,17.33,17.35,17.32,17.35,8200.0,12.848,12.8629,12.8406,12.8629,8200.0
2012-08-01 13:55:00,17.35,17.35,17.32,17.33,12000.0,12.8629,12.8629,12.8406,12.848,12000.0
2012-08-01 14:00:00,17.32,17.32,17.3,17.3,3400.0,12.8406,12.8406,12.8258,12.8258,3400.0
2012-08-01 14:05:00,17.3,17.31,17.27,17.3,8400.0,12.8258,12.8332,12.8035,12.8258,8400.0
2012-08-01 14:10:00,17.3,17.3,17.15,17.23,9400.0,12.8258,12.8258,12.7146,12.7739,9400.0
2012-08-01 14:15:00,17.24,17.24,17.16,17.18,13800.0,12.7813,12.7813,12.722,12.7368,13800.0
2012-08-01 14:20:00,17.18,17.25,17.17,17.24,13400.0,12.7368,12.7887,12.7294,12.7813,13400.0
2012-08-01 14:25:00,17.25,17.31,17.2,17.3,45000.0,12.7887,12.8332,12.7516,12.8258,45000.0
2012-08-01 14:30:00,17.31,17.31,17.27,17.28,16800.0,12.8332,12.8332,12.8035,12.811,16800.0
2012-08-01 14:35:00,17.29,17.3,17.25,17.29,10400.0,12.8184,12.8258,12.7887,12.8184,10400.0
2012-08-01 14:40:00,17.28,17.32,17.27,17.3,15400.0,12.811,12.8406,12.8035,12.8258,15400.0
2012-08-01 14:45:00,17.3,17.3,17.27,17.28,31200.0,12.8258,12.8258,12.8035,12.811,31200.0
2012-08-01 14:50:00,17.28,17.3,17.28,17.3,20800.0,12.811,12.8258,12.811,12.8258,20800.0
2012-08-01 14:55:00,17.3,17.31,17.28,17.29,20000.0,12.8258,12.8332,12.811,12.8184,20000.0
2012-08-01 15:00:00,17.29,17.29,17.25,17.28,9200.0,12.8184,12.8184,12.7887,12.811,9200.0
2012-08-01 15:05:00,17.28,17.31,17.27,17.31,16800.0,12.811,12.8332,12.8035,12.8332,16800.0
2012-08-01 15:10:00,17.31,17.31,17.26,17.28,14000.0,12.8332,12.8332,12.7961,12.811,14000.0
2012-08-01 15:15:00,17.28,17.3,17.27,17.29,11800.0,12.811,12.8258,12.8035,12.8184,11800.0
2012-08-01 15:20:00,17.3,17.31,17.28,17.3,16600.0,12.8258,12.8332,12.811,12.8258,16600.0
2012-08-01 15:25:00,17.32,17.35,17.3,17.31,23400.0,12.8406,12.8629,12.8258,12.8332,23400.0
2012-08-01 15:30:00,17.32,17.35,17.32,17.35,22000.0,12.8406,12.8629,12.8406,12.8629,22000.0
2012-08-01 15:35:00,17.34,17.34,17.3,17.31,23600.0,12.8554,12.8554,12.8258,12.8332,23600.0
2012-08-01 15:40:00,17.31,17.32,17.29,17.31,23800.0,12.8332,12.8406,12.8184,12.8332,23800.0
2012-08-01 15:45:00,17.31,17.32,17.27,17.27,47600.0,12.8332,12.8406,12.8035,12.8035,47600.0
2012-08-01 15:50:00,17.28,17.32,17.28,17.32,51000.0,12.811,12.8406,12.811,12.8406,51000.0
2012-08-01 15:55:00,17.31,17.33,17.25,17.25,95600.0,12.8332,12.848,12.7887,12.7887,95600.0
2012-08-02 09:30:00,17.07,17.1,17.02,17.1,15800.0,12.6553,12.6775,12.6182,12.6775,15800.0
2012-08-02 09:35:00,17.1,17.21,17.1,17.16,16000.0,12.6775,12.7591,12.6775,12.722,16000.0
2012-08-02 09:40:00,17.17,17.31,17.17,17.27,31200.0,12.7294,12.8332,12.7294,12.8035,31200.0
2012-08-02 09:45:00,17.25,17.3,17.25,17.3,15600.0,12.7887,12.8258,12.7887,12.8258,15600.0
2012-08-02 09:50:00,17.29,17.29,17.24,17.25,9200.0,12.8184,12.8184,12.7813,12.7887,9200.0
2012-08-02 09:55:00,17.24,17.28,17.24,17.26,19000.0,12.7813,12.811,12.7813,12.7961,19000.0
2012-08-02 10:00:00,17.26,17.28,17.25,17.25,15800.0,12.7961,12.811,12.7887,12.7887,15800.0
2012-08-02 10:05:00,17.25,17.32,17.25,17.32,52600.0,12.7887,12.8406,12.7887,12.8406,52600.0
2012-08-02 10:10:00,17.32,17.32,17.25,17.27,20800.0,12.8406,12.8406,12.7887,12.8035,20800.0
2012-08-02 10:15:00,17.27,17.27,17.22,17.22,11000.0,12.8035,12.8035,12.7665,12.7665,11000.0
2012-08-02 10:20:00,17.2,17.21,17.19,17.2,3400.0,12.7516,12.7591,12.7442,12.7516,3400.0
2012-08-02 10:25:00,17.18,17.29,17.18,17.27,37000.0,12.7368,12.8184,12.7368,12.8035,37000.0
2012-08-02 10:30:00,17.25,17.25,17.2,17.21,12400.0,12.7887,12.7887,12.7516,12.7591,12400.0
2012-08-02 10:35:00,17.21,17.22,17.17,17.2,14200.0,12.7591,12.7665,12.7294,12.7516,14200.0
2012-08-02 10:40:00,17.2,17.2,17.15,17.18,4600.0,12.7516,12.7516,12.7146,12.7368,4600.0
2012-08-02 10:45:00,17.18,17.23,17.18,17.23,17000.0,12.7368,12.7739,12.7368,12.7739,17000.0
2012-08-02 10:50:00,17.24,17.25,17.23,17.23,4400.0,12.7813,12.7887,12.7739,12.7739,4400.0
2012-08-02 10:55:00,17.21,17.21,17.15,17.19,26400.0,12.7591,12.7591,12.7146,12.7442,26400.0
2012-08-02 11:00:00,17.2,17.22,17.13,17.14,4800.0,12.7516,12.7665,12.6998,12.7072,4800.0
2012-08-02 11:05:00,17.13,17.17,17.13,17.16,8000.0,12.6998,12.7294,12.6998,12.722,8000.0
2012-08-02 11:10:00,17.16,17.16,17.12,17.14,3200.0,12.722,12.722,12.6923,12.7072,3200.0
2012-08-02 11:15:00,17.13,17.13,17.11,17.13,3400.0,12.6998,12.6998,12.6849,12.6998,3400.0
2012-08-02 11:20:00,17.11,17.13,17.07,17.07,8800.0,12.6849,12.6998,12.6553,12.6553,8800.0
2012-08-02 11:25:00,17.07,17.08,17.01,17.08,27400.0,12.6553,12.6627,12.6108,12.6627,27400.0
2012-08-02 11:30:00,17.05,17.05,17.0,17.01,17200.0,12.6404,12.6404,12.6034,12.6108,17200.0
2012-08-02 11:35:00,17.01,17.03,17.0,17.0,12200.0,12.6108,12.6256,12.6034,12.6034,12200.0
2012-08-02 11:40:00,17.0,17.01,16.99,17.0,36000.0,12.6034,12.6108,12.596,12.6034,36000.0
2012-08-02 11:45:00,16.99,16.99,16.98,16.99,5400.0,12.596,12.596,12.5885,12.596,5400.0
2012-08-02 11:50:00,17.0,17.0,16.99,17.0,29600.0,12.6034,12.6034,12.596,12.6034,29600.0
2012-08-02 11:55:00,17.0,17.01,16.99,17.01,15200.0,12.6034,12.6108,12.596,12.6108,15200.0
2012-08-02 12:00:00,17.0,17.03,17.0,17.02,24200.0,12.6034,12.6256,12.6034,12.6182,24200.0
2012-08-02 12:05:00,17.02,17.03,17.0,17.02,6200.0,12.6182,12.6256,12.6034,12.6182,6200.0
2012-08-02 12:10:00,17.01,17.03,17.01,17.03,10600.0,12.6108,12.6256,12.6108,12.6256,10600.0
2012-08-02 12:15:00,17.03,17.03,17.02,17.03,31000.0,12.6256,12.6256,12.6182,12.6256,31000.0
2012-08-02 12:20:00,17.03,17.07,17.03,17.06,9000.0,12.6256,12.6553,12.6256,12.6479,9000.0
2012-08-02 12:25:00,17.06,17.06,17.05,17.05,8000.0,12.6479,12.6479,12.6404,12.6404,8000.0
2012-08-02 12:30:00,17.05,17.06,17.0,17.01,26800.0,12.6404,12.6479,12.6034,12.6108,26800.0
2012-08-02 12:35:00,17.02,17.05,17.0,17.05,25000.0,12.6182,12.6404,12.6034,12.6404,25000.0
2012-08-02 12:40:00,17.05,17.07,17.04,17.05,7400.0,12.6404,12.6553,12.633,12.6404,7400.0
2012-08-02 12:45:00,17.05,17.06,17.0,17.0,21400.0,12.6404,12.6479,12.6034,12.6034,21400.0
2012-08-02 12:50:00,17.0,17.0,16.98,17.0,10800.0,12.6034,12.6034,12.5885,12.6034,10800.0
2012-08-02 12:55:00,16.99,17.02,16.99,17.02,13400.0,12.596,12.6182,12.596,12.6182,13400.0
2012-08-02 13:00:00,17.03,17.03,17.0,17.0,10200.0,12.6256,12.6256,12.6034,12.6034,10200.0
2012-08-02 13:05:00,17.0,17.03,16.99,17.02,13200.0,12.6034,12.6256,12.596,12.6182,13200.0
2012-08-02 13:10:00,17.03,17.03,17.0,17.02,9800.0,12.6256,12.6256,12.6034,12.6182,9800.0
2012-08-02 13:15:00,17.02,17.03,17.0,17.02,7400.0,12.6182,12.6256,12.6034,12.6182,7400.0
2012-08-02 13:20:00,17.03,17.04,17.03,17.04,5600.0,12.6256,12.633,12.6256,12.633,5600.0
2012-08-02 13:25:00,17.05,17.07,17.04,17.04,18000.0,12.6404,12.6553,12.633,12.633,18000.0
2012-08-02 13:30:00,17.04,17.05,17.03,17.04,4800.0,12.633,12.6404,12.6256,12.633,4800.0
2012-08-02 13:35:00,17.04,17.04,17.0,17.01,12000.0,12.633,12.633,12.6034,12.6108,12000.0
2012-08-02 13:40:00,17.03,17.04,17.03,17.04,2200.0,12.6256,12.633,12.6256,12.633,2200.0
2012-08-02 13:45:00,17.05,17.07,17.05,17.05,12000.0,12.6404,12.6553,12.6404,12.6404,12000.0
2012-08-02 13:50:00,17.05,17.06,17.03,17.03,21200.0,12.6404,12.6479,12.6256,12.6256,21200.0
2012-08-02 13:55:00,17.04,17.04,17.0,17.01,8400.0,12.633,12.633,12.6034,12.6108,8400.0
2012-08-02 14:00:00,17.0,17.02,16.99,17.01,9000.0,12.6034,12.6182,12.596,12.6108,9000.0
2012-08-02 14:05:00,17.01,17.01,17.0,17.0,13600.0,12.6108,12.6108,12.6034,12.6034,13600.0
2012-08-02 14:10:00,17.0,17.0,16.98,17.0,6000.0,12.6034,12.6034,12.5885,12.6034,6000.0
2012-08-02 14:15:00,17.0,17.0,16.98,17.0,6400.0,12.6034,12.6034,12.5885,12.6034,6400.0
2012-08-02 14:20:00,17.0,17.02,17.0,17.0,7200.0,12.6034,12.6182,12.6034,12.6034,7200.0
2012-08-02 14:25:00,17.02,17.04,17.02,17.03,13600.0,12.6182,12.633,12.6182,12.6256,13600.0
2012-08-02 14:30:00,17.02,17.05,17.02,17.04,8000.0,12.6182,12.6404,12.6182,12.633,8000.0
2012-08-02 14:35:00,17.04,17.1,17.04,17.09,19800.0,12.633,12.6775,12.633,12.6701,19800.0
2012-08-02 14:40:00,17.08,17.09,17.07,17.07,9000.0,12.6627,12.6701,12.6553,12.6553,9000.0
2012-08-02 14:45:00,17.08,17.09,17.06,17.06,6400.0,12.6627,12.6701,12.6479,12.6479,6400.0
2012-08-02 14:50:00,17.07,17.09,17.05,17.06,10000.0,12.6553,12.6701,12.6404,12.6479,10000.0
2012-08-02 14:55:00,17.07,17.1,17.07,17.08,11400.0,12.6553,12.6775,12.6553,12.6627,11400.0
2012-08-02 15:00:00,17.08,17.09,17.07,17.09,6000.0,12.6627,12.6701,12.6553,12.6701,6000.0
2012-08-02 15:05:00,17.09,17.11,17.07,17.11,17200.0,12.6701,12.6849,12.6553,12.6849,17200.0
2012-08-02 15:10:00,17.11,17.13,17.11,17.13,11000.0,12.6849,12.6998,12.6849,12.6998,11000.0
2012-08-02 15:15:00,17.12,17.13,17.09,17.12,10400.0,12.6923,12.6998,12.6701,12.6923,10400.0
2012-08-02 15:20:00,17.12,17.13,17.11,17.13,16200.0,12.6923,12.6998,12.6849,12.6998,16200.0
2012-08-02 15:25:00,17.13,17.16,17.13,17.15,20400.0,12.6998,12.722,12.6998,12.7146,20400.0
2012-08-02 15:30:00,17.14,17.18,17.14,17.17,30800.0,12.7072,12.7368,12.7072,12.7294,30800.0
2012-08-02 15:35:00,17.17,17.21,17.15,17.2,30200.0,12.7294,12.7591,12.7146,12.7516,30200.0
2012-08-02 15:40:00,17.2,17.21,17.17,17.2,45200.0,12.7516,12.7591,12.7294,12.7516,45200.0
2012-08-02 15:45:00,17.21,17.22,17.18,17.2,42800.0,12.7591,12.7665,12.7368,12.7516,42800.0
2012-08-02 15:50:00,17.21,17.23,17.19,17.22,44800.0,12.7591,12.7739,12.7442,12.7665,44800.0
2012-08-02 15:55:00,17.22,17.25,17.22,17.24,98400.0,12.7665,12.7887,12.7665,12.7813,98400.0
2012-08-03 09:30:00,17.5,17.54,17.5,17.53,21400.0,12.9741,13.0037,12.9741,12.9963,21400.0
2012-08-03 09:35:00,17.52,17.52,17.46,17.5,20400.0,12.9889,12.9889,12.9444,12.9741,20400.0
2012-08-03 09:40:00,17.5,17.61,17.5,17.56,13800.0,12.9741,13.0556,12.9741,13.0185,13800.0
2012-08-03 09:45:00,17.57,17.61,17.53,17.54,75800.0,13.026,13.0556,12.9963,13.0037,75800.0
2012-08-03 09:50:00,17.54,17.58,17.52,17.58,15000.0,13.0037,13.0334,12.9889,13.0334,15000.0
2012-08-03 09:55:00,17.59,17.63,17.59,17.62,11000.0,13.0408,13.0704,13.0408,13.063,11000.0
2012-08-03 10:00:00,17.63,17.64,17.61,17.62,9600.0,13.0704,13.0779,13.0556,13.063,9600.0
2012-08-03 10:05:00,17.62,17.64,17.6,17.61,12000.0,13.063,13.0779,13.0482,13.0556,12000.0
2012-08-03 10:10:00,17.59,17.61,17.57,17.61,20600.0,13.0408,13.0556,13.026,13.0556,20600.0
2012-08-03 10:15:00,17.61,17.61,17.55,17.56,49400.0,13.0556,13.0556,13.0111,13.0185,49400.0
2012-08-03 10:20:00,17.57,17.61,17.57,17.61,6800.0,13.026,13.0556,13.026,13.0556,6800.0
2012-08-03 10:25:00,17.62,17.65,17.62,17.64,6400.0,13.063,13.0853,13.063,13.0779,6400.0
2012-08-03 10:30:00,17.65,17.68,17.63,17.63,17400.0,13.0853,13.1075,13.0704,13.0704,17400.0
2012-08-03 10:35:00,17.63,17.64,17.59,17.59,17600.0,13.0704,13.0779,13.0408,13.0408,17600.0
2012-08-03 10:40:00,17.58,17.61,17.58,17.59,31000.0,13.0334,13.0556,13.0334,13.0408,31000.0
2012-08-03 10:45:00,17.59,17.6,17.58,17.58,9000.0,13.0408,13.0482,13.0334,13.0334,9000.0
2012-08-03 10:50:00,17.59,17.6,17.57,17.58,14800.0,13.0408,13.0482,13.026,13.0334,14800.0
2012-08-03 10:55:00,17.58,17.6,17.56,17.6,7200.0,13.0334,13.0482,13.0185,13.0482,7200.0
2012-08-03 11:00:00,17.6,17.6,17.57,17.57,17200.0,13.0482,13.0482,13.026,13.026,17200.0
2012-08-03 11:05:00,17.58,17.58,17.56,17.57,7600.0,13.0334,13.0334,13.0185,13.026,7600.0
2012-08-03 11:10:00,17.58,17.6,17.55,17.6,9000.0,13.0334,13.0482,13.0111,13.0482,9000.0
2012-08-03 11:15:00,17.63,17.63,17.59,17.59,23800.0,13.0704,13.0704,13.0408,13.0408,23800.0
2012-08-03 11:20:00,17.59,17.6,17.57,17.6,12000.0,13.0408,13.0482,13.026,13.0482,12000.0
2012-08-03 11:25:00,17.59,17.62,17.58,17.62,7400.0,13.0408,13.063,13.0334,13.063,7400.0
2012-08-03 11:30:00,17.62,17.63,17.59,17.59,17800.0,13.063,13.0704,13.0408,13.0408,17800.0
2012-08-03 11:35:00,17.59,17.6,17.57,17.58,7200.0,13.0408,13.0482,13.026,13.0334,7200.0
2012-08-03 11:40:00,17.57,17.57,17.5,17.51,36200.0,13.026,13.026,12.9741,12.9815,36200.0
2012-08-03 11:45:00,17.53,17.54,17.51,17.53,27400.0,12.9963,13.0037,12.9815,12.9963,27400.0
2012-08-03 11:50:00,17.52,17.54,17.49,17.53,65600.0,12.9889,13.0037,12.9666,12.9963,65600.0
2012-08-03 11:55:00,17.53,17.59,17.53,17.55,25200.0,12.9963,13.0408,12.9963,13.0111,25200.0
2012-08-03 12:00:00,17.57,17.58,17.55,17.57,19200.0,13.026,13.0334,13.0111,13.026,19200.0
2012-08-03 12:05:00,17.57,17.57,17.55,17.55,8200.0,13.026,13.026,13.0111,13.0111,8200.0
2012-08-03 12:10:00,17.56,17.57,17.54,17.54,9600.0,13.0185,13.026,13.0037,13.0037,9600.0
2012-08-03 12:15:00,17.55,17.55,17.53,17.53,10400.0,13.0111,13.0111,12.9963,12.9963,10400.0
2012-08-03 12:20:00,17.54,17.57,17.54,17.55,5200.0,13.0037,13.026,13.0037,13.0111,5200.0
2012-08-03 12:25:00,17.56,17.58,17.54,17.56,9600.0,13.0185,13.0334,13.0037,13.0185,9600.0
2012-08-03 12:30:00,17.57,17.58,17.56,17.58,2600.0,13.026,13.0334,13.0185,13.0334,2600.0
2012-08-03 12:35:00,17.58,17.59,17.57,17.59,5600.0,13.0334,13.0408,13.026,13.0408,5600.0
2012-08-03 12:40:00,17.58,17.58,17.54,17.54,26000.0,13.0334,13.0334,13.0037,13.0037,26000.0
2012-08-03 12:45:00,17.57,17.58,17.56,17.57,28000.0,13.026,13.0334,13.0185,13.026,28000.0
2012-08-03 12:50:00,17.56,17.57,17.54,17.56,16000.0,13.0185,13.026,13.0037,13.0185,16000.0
2012-08-03 12:55:00,17.56,17.58,17.53,17.54,59400.0,13.0185,13.0334,12.9963,13.0037,59400.0
2012-08-03 13:00:00,17.54,17.56,17.48,17.5,37200.0,13.0037,13.0185,12.9592,12.9741,37200.0
2012-08-03 13:05:00,17.5,17.51,17.49,17.5,11000.0,12.9741,12.9815,12.9666,12.9741,11000.0
2012-08-03 13:10:00,17.5,17.5,17.45,17.45,32000.0,12.9741,12.9741,12.937,12.937,32000.0
2012-08-03 13:15:00,17.45,17.45,17.43,17.44,13800.0,12.937,12.937,12.9222,12.9296,13800.0
2012-08-03 13:20:00,17.44,17.44,17.42,17.43,8200.0,12.9296,12.9296,12.9148,12.9222,8200.0
2012-08-03 13:25:00,17.43,17.44,17.41,17.41,13000.0,12.9222,12.9296,12.9073,12.9073,13000.0
2012-08-03 13:30:00,17.42,17.43,17.39,17.42,38600.0,12.9148,12.9222,12.8925,12.9148,38600.0
2012-08-03 13:35:00,17.42,17.42,17.4,17.4,20000.0,12.9148,12.9148,12.8999,12.8999,20000.0
2012-08-03 13:40:00,17.4,17.43,17.39,17.41,16400.0,12.8999,12.9222,12.8925,12.9073,16400.0
2012-08-03 13:45:00,17.43,17.43,17.37,17.37,48400.0,12.9222,12.9222,12.8777,12.8777,48400.0
2012-08-03 13:50:00,17.37,17.39,17.31,17.34,50800.0,12.8777,12.8925,12.8332,12.8554,50800.0
2012-08-03 13:55:00,17.34,17.35,17.32,17.34,22000.0,12.8554,12.8629,12.8406,12.8554,22000.0
2012-08-03 14:00:00,17.34,17.41,17.33,17.41,12200.0,12.8554,12.9073,12.848,12.9073,12200.0
2012-08-03 14:05:00,17.4,17.4,17.33,17.34,33600.0,12.8999,12.8999,12.848,12.8554,33600.0
2012-08-03 14:10:00,17.35,17.41,17.35,17.41,13000.0,12.8629,12.9073,12.8629,12.9073,13000.0
2012-08-03 14:15:00,17.4,17.42,17.38,17.38,30800.0,12.8999,12.9148,12.8851,12.8851,30800.0
2012-08-03 14:20:00,17.39,17.43,17.35,17.42,50400.0,12.8925,12.9222,12.8629,12.9148,50400.0
2012-08-03 14:25:00,17.43,17.45,17.41,17.43,8800.0,12.9222,12.937,12.9073,12.9222,8800.0
2012-08-03 14:30:00,17.43,17.46,17.4,17.4,11000.0,12.9222,12.9444,12.8999,12.8999,11000.0
2012-08-03 14:35:00,17.41,17.43,17.41,17.42,5600.0,12.9073,12.9222,12.9073,12.9148,5600.0
2012-08-03 14:40:00,17.42,17.44,17.42,17.42,20200.0,12.9148,12.9296,12.9148,12.9148,20200.0
2012-08-03 14:45:00,17.42,17.46,17.41,17.41,38200.0,12.9148,12.9444,12.9073,12.9073,38200.0
2012-08-03 14:50:00,17.41,17.44,17.41,17.42,13800.0,12.9073,12.9296,12.9073,12.9148,13800.0
2012-08-03 14:55:00,17.42,17.43,17.36,17.36,44200.0,12.9148,12.9222,12.8703,12.8703,44200.0
2012-08-03 15:00:00,17.36,17.43,17.36,17.42,11200.0,12.8703,12.9222,12.8703,12.9148,11200.0
2012-08-03 15:05:00,17.42,17.45,17.42,17.44,14800.0,12.9148,12.937,12.9148,12.9296,14800.0
2012-08-03 15:10:00,17.45,17.46,17.43,17.43,14200.0,12.937,12.9444,12.9222,12.9222,14200.0
2012-08-03 15:15:00,17.45,17.46,17.43,17.43,18400.0,12.937,12.9444,12.9222,12.9222,18400.0
2012-08-03 15:20:00,17.43,17.45,17.42,17.43,31400.0,12.9222,12.937,12.9148,12.9222,31400.0
2012-08-03 15:25:00,17.43,17.44,17.42,17.42,18800.0,12.9222,12.9296,12.9148,12.9148,18800.0
2012-08-03 15:30:00,17.43,17.43,17.41,17.43,13800.0,12.9222,12.9222,12.9073,12.9222,13800.0
2012-08-03 15:35:00,17.43,17.43,17.38,17.4,28000.0,12.9222,12.9222,12.8851,12.8999,28000.0
2012-08-03 15:40:00,17.4,17.41,17.36,17.37,26800.0,12.8999,12.9073,12.8703,12.8777,26800.0
2012-08-03 15:45:00,17.38,17.41,17.37,17.39,37000.0,12.8851,12.9073,12.8777,12.8925,37000.0
2012-08-03 15:50:00,17.38,17.39,17.36,17.39,46000.0,12.8851,12.8925,12.8703,12.8925,46000.0
2012-08-03 15:55:00,17.38,17.41,17.36,17.4,121800.0,12.8851,12.9073,12.8703,12.8999,121800.0
2012-08-06 09:30:00,17.46,17.46,17.35,17.41,23000.0,12.9444,12.9444,12.8629,12.9073,23000.0
2012-08-06 09:35:00,17.43,17.48,17.38,17.38,52400.0,12.9222,12.9592,12.8851,12.8851,52400.0
2012-08-06 09:40:00,17.39,17.44,17.38,17.43,44000.0,12.8925,12.9296,12.8851,12.9222,44000.0
2012-08-06 09:45:00,17.43,17.48,17.43,17.48,30200.0,12.9222,12.9592,12.9222,12.9592,30200.0
2012-08-06 09:50:00,17.49,17.5,17.45,17.46,16600.0,12.9666,12.9741,12.937,12.9444,16600.0
2012-08-06 09:55:00,17.47,17.48,17.47,17.47,13600.0,12.9518,12.9592,12.9518,12.9518,13600.0
2012-08-06 10:00:00,17.46,17.54,17.46,17.53,18200.0,12.9444,13.0037,12.9444,12.9963,18200.0
2012-08-06 10:05:00,17.54,17.61,17.53,17.61,20000.0,13.0037,13.0556,12.9963,13.0556,20000.0
2012-08-06 10:10:00,17.61,17.61,17.58,17.58,19000.0,13.0556,13.0556,13.0334,13.0334,19000.0
2012-08-06 10:15:00,17.56,17.6,17.56,17.6,8000.0,13.0185,13.0482,13.0185,13.0482,8000.0
2012-08-06 10:20:00,17.6,17.6,17.57,17.57,6800.0,13.0482,13.0482,13.026,13.026,6800.0
2012-08-06 10:25:00,17.56,17.61,17.56,17.61,11000.0,13.0185,13.0556,13.0185,13.0556,11000.0
2012-08-06 10:30:00,17.63,17.63,17.54,17.55,28200.0,13.0704,13.0704,13.0037,13.0111,28200.0
2012-08-06 10:35:00,17.55,17.59,17.54,17.56,18800.0,13.0111,13.0408,13.0037,13.0185,18800.0
2012-08-06 10:40:00,17.56,17.6,17.55,17.58,20200.0,13.0185,13.0482,13.0111,13.0334,20200.0
2012-08-06 10:45:00,17.57,17.61,17.56,17.58,38400.0,13.026,13.0556,13.0185,13.0334,38400.0
2012-08-06 10:50:00,17.6,17.63,17.6,17.63,21600.0,13.0482,13.0704,13.0482,13.0704,21600.0
2012-08-06 10:55:00,17.63,17.65,17.62,17.64,16600.0,13.0704,13.0853,13.063,13.0779,16600.0
2012-08-06 11:00:00,17.63,17.66,17.63,17.66,18600.0,13.0704,13.0927,13.0704,13.0927,18600.0
2012-08-06 11:05:00,17.65,17.66,17.62,17.63,19200.0,13.0853,13.0927,13.063,13.0704,19200.0
2012-08-06 11:10:00,17.63,17.66,17.6,17.63,15000.0,13.0704,13.0927,13.0482,13.0704,15000.0
2012-08-06 11:15:00,17.63,17.67,17.63,17.66,5000.0,13.0704,13.1001,13.0704,13.0927,5000.0
2012-08-06 11:20:00,17.66,17.67,17.63,17.63,8600.0,13.0927,13.1001,13.0704,13.0704,8600.0
2012-08-06 11:25:00,17.64,17.68,17.61,17.61,16600.0,13.0779,13.1075,13.0556,13.0556,16600.0
2012-08-06 11:30:00,17.61,17.64,17.6,17.64,21400.0,13.0556,13.0779,13.0482,13.0779,21400.0
2012-08-06 11:35:00,17.63,17.66,17.61,17.64,39600.0,13.0704,13.0927,13.0556,13.0779,39600.0
2012-08-06 11:40:00,17.63,17.63,17.61,17.63,9000.0,13.0704,13.0704,13.0556,13.0704,9000.0
2012-08-06 11:45:00,17.62,17.65,17.62,17.62,9000.0,13.063,13.0853,13.063,13.063,9000.0
2012-08-06 11:50:00,17.63,17.65,17.63,17.65,8400.0,13.0704,13.0853,13.0704,13.0853,8400.0
2012-08-06 11:55:00,17.66,17.67,17.64,17.65,11200.0,13.0927,13.1001,13.0779,13.0853,11200.0
2012-08-06 12:00:00,17.66,17.68,17.65,17.65,7400.0,13.0927,13.1075,13.0853,13.0853,7400.0
2012-08-06 12:05:00,17.65,17.68,17.65,17.66,8400.0,13.0853,13.1075,13.0853,13.0927,8400.0
2012-08-06 12:10:00,17.66,17.68,17.65,17.66,9200.0,13.0927,13.1075,13.0853,13.0927,9200.0
2012-08-06 12:15:00,17.64,17.68,17.64,17.66,7200.0,13.0779,13.1075,13.0779,13.0927,7200.0
2012-08-06 12:20:00,17.66,17.67,17.65,17.67,33400.0,13.0927,13.1001,13.0853,13.1001,33400.0
2012-08-06 12:25:00,17.67,17.68,17.62,17.65,12400.0,13.1001,13.1075,13.063,13.0853,12400.0
2012-08-06 12:30:00,17.66,17.67,17.61,17.65,66200.0,13.0927,13.1001,13.0556,13.0853,66200.0
2012-08-06 12:35:00,17.65,17.68,17.64,17.65,105600.0,13.0853,13.1075,13.0779,13.0853,105600.0
2012-08-06 12:40:00,17.66,17.68,17.65,17.67,29800.0,13.0927,13.1075,13.0853,13.1001,29800.0
2012-08-06 12:45:00,17.67,17.68,17.66,17.68,8200.0,13.1001,13.1075,13.0927,13.1075,8200.0
2012-08-06 12:50:00,17.67,17.7,17.67,17.68,7600.0,13.1001,13.1223,13.1001,13.1075,7600.0
2012-08-06 12:55:00,17.7,17.7,17.68,17.68,10400.0,13.1223,13.1223,13.1075,13.1075,10400.0
2012-08-06 13:00:00,17.68,17.7,17.67,17.69,14000.0,13.1075,13.1223,13.1001,13.1149,14000.0
2012-08-06 13:05:00,17.7,17.72,17.69,17.7,40400.0,13.1223,13.1372,13.1149,13.1223,40400.0
2012-08-06 13:10:00,17.71,17.72,17.69,17.69,11800.0,13.1297,13.1372,13.1149,13.1149,11800.0
2012-08-06 13:15:00,17.7,17.71,17.69,17.71,5600.0,13.1223,13.1297,13.1149,13.1297,5600.0
2012-08-06 13:20:00,17.71,17.75,17.71,17.74,22200.0,13.1297,13.1594,13.1297,13.152,22200.0
2012-08-06 13:25:00,17.73,17.75,17.72,17.74,61800.0,13.1446,13.1594,13.1372,13.152,61800.0
2012-08-06 13:30:00,17.74,17.76,17.73,17.76,62800.0,13.152,13.1668,13.1446,13.1668,62800.0
2012-08-06 13:35:00,17.76,17.77,17.74,17.76,108600.0,13.1668,13.1742,13.152,13.1668,108600.0
2012-08-06 13:40:00,17.77,17.78,17.74,17.75,13000.0,13.1742,13.1816,13.152,13.1594,13000.0
2012-08-06 13:45:00,17.77,17.78,17.75,17.75,12800.0,13.1742,13.1816,13.1594,13.1594,12800.0
2012-08-06 13:50:00,17.76,17.79,17.75,17.79,16800.0,13.1668,13.1891,13.1594,13.1891,16800.0
2012-08-06 13:55:00,17.79,17.8,17.79,17.79,4000.0,13.1891,13.1965,13.1891,13.1891,4000.0
2012-08-06 14:00:00,17.79,17.81,17.79,17.79,12000.0,13.1891,13.2039,13.1891,13.1891,12000.0
2012-08-06 14:05:00,17.79,17.79,17.77,17.77,11000.0,13.1891,13.1891,13.1742,13.1742,11000.0
2012-08-06 14:10:00,17.78,17.79,17.77,17.77,18600.0,13.1816,13.1891,13.1742,13.1742,18600.0
2012-08-06 14:15:00,17.77,17.78,17.75,17.78,11800.0,13.1742,13.1816,13.1594,13.1816,11800.0
2012-08-06 14:20:00,17.78,17.79,17.77,17.78,23600.0,13.1816,13.1891,13.1742,13.1816,23600.0
2012-08-06 14:25:00,17.78,17.78,17.75,17.77,21200.0,13.1816,13.1816,13.1594,13.1742,21200.0
2012-08-06 14:30:00,17.77,17.78,17.76,17.77,9400.0,13.1742,13.1816,13.1668,13.1742,9400.0
2012-08-06 14:35:00,17.77,17.78,17.75,17.75,12000.0,13.1742,13.1816,13.1594,13.1594,12000.0
2012-08-06 14:40:00,17.76,17.78,17.76,17.77,9000.0,13.1668,13.1816,13.1668,13.1742,9000.0
2012-08-06 14:45:00,17.77,17.78,17.76,17.78,33400.0,13.1742,13.1816,13.1668,13.1816,33400.0
2012-08-06 14:50:00,17.79,17.83,17.79,17.8,48800.0,13.1891,13.2187,13.1891,13.1965,48800.0
2012-08-06 14:55:00,17.81,17.81,17.78,17.81,33200.0,13.2039,13.2039,13.1816,13.2039,33200.0
2012-08-06 15:00:00,17.81,17.85,17.8,17.82,42400.0,13.2039,13.2335,13.1965,13.2113,42400.0
2012-08-06 15:05:00,17.81,17.82,17.8,17.81,34200.0,13.2039,13.2113,13.1965,13.2039,34200.0
2012-08-06 15:10:00,17.81,17.81,17.77,17.78,154200.0,13.2039,13.2039,13.1742,13.1816,154200.0
2012-08-06 15:15:00,17.78,17.78,17.75,17.78,54200.0,13.1816,13.1816,13.1594,13.1816,54200.0
2012-08-06 15:20:00,17.78,17.78,17.74,17.74,81400.0,13.1816,13.1816,13.152,13.152,81400.0
2012-08-06 15:25:00,17.75,17.77,17.74,17.75,75000.0,13.1594,13.1742,13.152,13.1594,75000.0
2012-08-06 15:30:00,17.75,17.75,17.72,17.73,48600.0,13.1594,13.1594,13.1372,13.1446,48600.0
2012-08-06 15:35:00,17.73,17.74,17.7,17.73,73600.0,13.1446,13.152,13.1223,13.1446,73600.0
2012-08-06 15:40:00,17.73,17.74,17.68,17.69,58200.0,13.1446,13.152,13.1075,13.1149,58200.0
2012-08-06 15:45:00,17.68,17.69,17.64,17.67,70800.0,13.1075,13.1149,13.0779,13.1001,70800.0
2012-08-06 15:50:00,17.67,17.67,17.64,17.66,109800.0,13.1001,13.1001,13.0779,13.0927,109800.0
2012-08-06 15:55:00,17.65,17.66,17.64,17.65,111000.0,13.0853,13.0927,13.0779,13.0853,111000.0
2012-08-07 09:30:00,17.79,17.94,17.79,17.91,30000.0,13.1891,13.3003,13.1891,13.278,30000.0
2012-08-07 09:35:00,17.91,17.91,17.84,17.85,15600.0,13.278,13.278,13.2261,13.2335,15600.0
2012-08-07 09:40:00,17.88,17.95,17.87,17.94,13600.0,13.2558,13.3077,13.2484,13.3003,13600.0
2012-08-07 09:45:00,17.95,17.98,17.88,17.89,80400.0,13.3077,13.3299,13.2558,13.2632,80400.0
2012-08-07 09:50:00,17.9,17.91,17.82,17.86,51800.0,13.2706,13.278,13.2113,13.241,51800.0
2012-08-07 09:55:00,17.88,17.91,17.86,17.86,20200.0,13.2558,13.278,13.241,13.241,20200.0
2012-08-07 10:00:00,17.87,17.91,17.87,17.89,33800.0,13.2484,13.278,13.2484,13.2632,33800.0
2012-08-07 10:05:00,17.88,17.92,17.85,17.89,76600.0,13.2558,13.2854,13.2335,13.2632,76600.0
2012-08-07 10:10:00,17.89,17.9,17.85,17.86,20200.0,13.2632,13.2706,13.2335,13.241,20200.0
2012-08-07 10:15:00,17.88,17.93,17.86,17.91,56800.0,13.2558,13.2929,13.241,13.278,56800.0
2012-08-07 10:20:00,17.91,17.92,17.88,17.9,65000.0,13.278,13.2854,13.2558,13.2706,65000.0
2012-08-07 10:25:00,17.91,17.95,17.89,17.92,38800.0,13.278,13.3077,13.2632,13.2854,38800.0
2012-08-07 10:30:00,17.92,17.97,17.92,17.97,25600.0,13.2854,13.3225,13.2854,13.3225,25600.0
2012-08-07 10:35:00,17.97,17.97,17.91,17.96,26200.0,13.3225,13.3225,13.278,13.3151,26200.0
2012-08-07 10:40:00,17.96,17.98,17.95,17.98,42600.0,13.3151,13.3299,13.3077,13.3299,42600.0
2012-08-07 10:45:00,17.98,18.0,17.98,17.99,6000.0,13.3299,13.3447,13.3299,13.3373,6000.0
2012-08-07 10:50:00,18.0,18.0,17.98,17.98,25800.0,13.3447,13.3447,13.3299,13.3299,25800.0
2012-08-07 10:55:00,18.0,18.03,17.98,18.03,22800.0,13.3447,13.367,13.3299,13.367,22800.0
2012-08-07 11:00:00,18.03,18.05,18.03,18.03,11600.0,13.367,13.3818,13.367,13.367,11600.0
2012-08-07 11:05:00,18.02,18.04,18.0,18.0,17800.0,13.3596,13.3744,13.3447,13.3447,17800.0
2012-08-07 11:10:00,18.0,18.01,17.98,17.99,55600.0,13.3447,13.3522,13.3299,13.3373,55600.0
2012-08-07 11:15:00,17.99,18.0,17.96,17.96,42800.0,13.3373,13.3447,13.3151,13.3151,42800.0
2012-08-07 11:20:00,17.95,17.96,17.91,17.94,27000.0,13.3077,13.3151,13.278,13.3003,27000.0
2012-08-07 11:25:00,17.93,17.98,17.93,17.95,53200.0,13.2929,13.3299,13.2929,13.3077,53200.0
2012-08-07 11:30:00,17.96,17.97,17.95,17.97,9000.0,13.3151,13.3225,13.3077,13.3225,9000.0
2012-08-07 11:35:00,17.97,17.97,17.91,17.91,8600.0,13.3225,13.3225,13.278,13.278,8600.0
2012-08-07 11:40:00,17.92,17.93,17.9,17.9,29000.0,13.2854,13.2929,13.2706,13.2706,29000.0
2012-08-07 11:45:00,17.9,17.93,17.9,17.92,37200.0,13.2706,13.2929,13.2706,13.2854,37200.0
2012-08-07 11:50:00,17.92,17.93,17.9,17.91,34000.0,13.2854,13.2929,13.2706,13.278,34000.0
2012-08-07 11:55:00,17.91,17.93,17.89,17.92,27200.0,13.278,13.2929,13.2632,13.2854,27200.0
2012-08-07 12:00:00,17.91,17.93,17.9,17.93,10800.0,13.278,13.2929,13.2706,13.2929,10800.0
2012-08-07 12:05:00,17.93,17.95,17.92,17.93,16800.0,13.2929,13.3077,13.2854,13.2929,16800.0
2012-08-07 12:10:00,17.94,17.95,17.93,17.95,26400.0,13.3003,13.3077,13.2929,13.3077,26400.0
2012-08-07 12:15:00,17.95,17.96,17.92,17.93,19600.0,13.3077,13.3151,13.2854,13.2929,19600.0
2012-08-07 12:20:00,17.94,17.96,17.93,17.95,37600.0,13.3003,13.3151,13.2929,13.3077,37600.0
2012-08-07 12:25:00,17.95,17.95,17.93,17.93,6800.0,13.3077,13.3077,13.2929,13.2929,6800.0
2012-08-07 12:30:00,17.95,17.98,17.94,17.97,6600.0,13.3077,13.3299,13.3003,13.3225,6600.0
2012-08-07 12:35:00,17.98,17.99,17.96,17.98,11400.0,13.3299,13.3373,13.3151,13.3299,11400.0
2012-08-07 12:40:00,17.97,17.98,17.93,17.93,9800.0,13.3225,13.3299,13.2929,13.2929,9800.0
2012-08-07 12:45:00,17.92,17.95,17.92,17.93,13400.0,13.2854,13.3077,13.2854,13.2929,13400.0
2012-08-07 12:50:00,17.93,17.95,17.92,17.92,9800.0,13.2929,13.3077,13.2854,13.2854,9800.0
2012-08-07 12:55:00,17.93,17.95,17.93,17.94,12000.0,13.2929,13.3077,13.2929,13.3003,12000.0
2012-08-07 13:00:00,17.93,17.94,17.92,17.92,32800.0,13.2929,13.3003,13.2854,13.2854,32800.0
2012-08-07 13:05:00,17.93,17.96,17.93,17.94,27600.0,13.2929,13.3151,13.2929,13.3003,27600.0
2012-08-07 13:10:00,17.94,17.95,17.93,17.93,12600.0,13.3003,13.3077,13.2929,13.2929,12600.0
2012-08-07 13:15:00,17.93,17.95,17.93,17.94,43200.0,13.2929,13.3077,13.2929,13.3003,43200.0
2012-08-07 13:20:00,17.95,17.96,17.92,17.96,49400.0,13.3077,13.3151,13.2854,13.3151,49400.0
2012-08-07 13:25:00,17.96,17.97,17.95,17.96,6600.0,13.3151,13.3225,13.3077,13.3151,6600.0
2012-08-07 13:30:00,17.97,17.97,17.95,17.97,9800.0,13.3225,13.3225,13.3077,13.3225,9800.0
2012-08-07 13:35:00,17.96,17.98,17.95,17.96,12800.0,13.3151,13.3299,13.3077,13.3151,12800.0
2012-08-07 13:40:00,17.96,17.96,17.93,17.95,30200.0,13.3151,13.3151,13.2929,13.3077,30200.0
2012-08-07 13:45:00,17.94,17.95,17.92,17.93,132200.0,13.3003,13.3077,13.2854,13.2929,132200.0
2012-08-07 13:50:00,17.93,17.95,17.93,17.93,11000.0,13.2929,13.3077,13.2929,13.2929,11000.0
2012-08-07 13:55:00,17.93,17.95,17.92,17.93,27200.0,13.2929,13.3077,13.2854,13.2929,27200.0
2012-08-07 14:00:00,17.93,17.96,17.93,17.95,62400.0,13.2929,13.3151,13.2929,13.3077,62400.0
2012-08-07 14:05:00,17.95,17.96,17.93,17.94,20200.0,13.3077,13.3151,13.2929,13.3003,20200.0
2012-08-07 14:10:00,17.95,17.97,17.95,17.96,3000.0,13.3077,13.3225,13.3077,13.3151,3000.0
2012-08-07 14:15:00,17.97,17.99,17.96,17.98,6800.0,13.3225,13.3373,13.3151,13.3299,6800.0
2012-08-07 14:20:00,17.98,17.98,17.97,17.97,8000.0,13.3299,13.3299,13.3225,13.3225,8000.0
2012-08-07 14:25:00,17.98,17.98,17.97,17.97,8600.0,13.3299,13.3299,13.3225,13.3225,8600.0
2012-08-07 14:30:00,17.98,17.99,17.93,17.97,61400.0,13.3299,13.3373,13.2929,13.3225,61400.0
2012-08-07 14:35:00,17.97,17.99,17.95,17.98,7600.0,13.3225,13.3373,13.3077,13.3299,7600.0
2012-08-07 14:40:00,18.0,18.0,17.99,17.99,6200.0,13.3447,13.3447,13.3373,13.3373,6200.0
2012-08-07 14:45:00,17.99,18.0,17.98,17.99,8000.0,13.3373,13.3447,13.3299,13.3373,8000.0
2012-08-07 14:50:00,17.99,18.0,17.98,17.99,6200.0,13.3373,13.3447,13.3299,13.3373,6200.0
2012-08-07 14:55:00,17.99,17.99,17.96,17.99,28600.0,13.3373,13.3373,13.3151,13.3373,28600.0
2012-08-07 15:00:00,17.98,17.99,17.96,17.97,8400.0,13.3299,13.3373,13.3151,13.3225,8400.0
2012-08-07 15:05:00,17.97,18.0,17.97,17.98,9800.0,13.3225,13.3447,13.3225,13.3299,9800.0
2012-08-07 15:10:00,17.98,17.99,17.95,17.97,14600.0,13.3299,13.3373,13.3077,13.3225,14600.0
2012-08-07 15:15:00,17.97,17.99,17.96,17.98,11600.0,13.3225,13.3373,13.3151,13.3299,11600.0
2012-08-07 15:20:00,17.99,18.01,17.98,18.01,38000.0,13.3373,13.3522,13.3299,13.3522,38000.0
2012-08-07 15:25:00,18.01,18.02,17.99,18.0,43200.0,13.3522,13.3596,13.3373,13.3447,43200.0
2012-08-07 15:30:00,18.0,18.03,18.0,18.01,41200.0,13.3447,13.367,13.3447,13.3522,41200.0
2012-08-07 15:35:00,18.01,18.02,18.0,18.02,32600.0,13.3522,13.3596,13.3447,13.3596,32600.0
2012-08-07 15:40:00,18.01,18.05,18.01,18.05,52200.0,13.3522,13.3818,13.3522,13.3818,52200.0
2012-08-07 15:45:00,18.05,18.08,18.04,18.06,55800.0,13.3818,13.4041,13.3744,13.3892,55800.0
2012-08-07 15:50:00,18.06,18.08,18.05,18.06,68200.0,13.3892,13.4041,13.3818,13.3892,68200.0
2012-08-07 15:55:00,18.06,18.06,18.0,18.05,173800.0,13.3892,13.3892,13.3447,13.3818,173800.0
2012-08-08 09:30:00,18.05,18.21,18.05,18.12,31600.0,13.3818,13.5004,13.3818,13.4337,31600.0
2012-08-08 09:35:00,18.11,18.11,18.05,18.1,16000.0,13.4263,13.4263,13.3818,13.4189,16000.0
2012-08-08 09:40:00,18.07,18.1,18.05,18.05,7000.0,13.3966,13.4189,13.3818,13.3818,7000.0
2012-08-08 09:45:00,18.06,18.1,18.05,18.1,26600.0,13.3892,13.4189,13.3818,13.4189,26600.0
2012-08-08 09:50:00,18.1,18.13,18.09,18.11,9000.0,13.4189,13.4411,13.4115,13.4263,9000.0
2012-08-08 09:55:00,18.11,18.15,18.1,18.14,12600.0,13.4263,13.456,13.4189,13.4485,12600.0
2012-08-08 10:00:00,18.13,18.18,18.11,18.12,17600.0,13.4411,13.4782,13.4263,13.4337,17600.0
2012-08-08 10:05:00,18.12,18.12,18.09,18.09,9400.0,13.4337,13.4337,13.4115,13.4115,9400.0
2012-08-08 10:10:00,18.1,18.13,18.1,18.12,11600.0,13.4189,13.4411,13.4189,13.4337,11600.0
2012-08-08 10:15:00,18.11,18.15,18.11,18.15,9400.0,13.4263,13.456,13.4263,13.456,9400.0
2012-08-08 10:20:00,18.14,18.16,18.12,18.12,7000.0,13.4485,13.4634,13.4337,13.4337,7000.0
2012-08-08 10:25:00,18.11,18.13,18.06,18.08,56000.0,13.4263,13.4411,13.3892,13.4041,56000.0
2012-08-08 10:30:00,18.09,18.13,18.06,18.11,42400.0,13.4115,13.4411,13.3892,13.4263,42400.0
2012-08-08 10:35:00,18.11,18.12,18.05,18.09,29800.0,13.4263,13.4337,13.3818,13.4115,29800.0
2012-08-08 10:40:00,18.08,18.08,18.05,18.07,47200.0,13.4041,13.4041,13.3818,13.3966,47200.0
2012-08-08 10:45:00,18.06,18.06,18.04,18.05,24200.0,13.3892,13.3892,13.3744,13.3818,24200.0
2012-08-08 10:50:00,18.05,18.07,18.03,18.05,10800.0,13.3818,13.3966,13.367,13.3818,10800.0
2012-08-08 10:55:00,18.03,18.05,18.03,18.05,7000.0,13.367,13.3818,13.367,13.3818,7000.0
2012-08-08 11:00:00,18.04,18.06,18.02,18.05,37800.0,13.3744,13.3892,13.3596,13.3818,37800.0
2012-08-08 11:05:00,18.04,18.09,18.04,18.08,20200.0,13.3744,13.4115,13.3744,13.4041,20200.0
2012-08-08 11:10:00,18.08,18.21,18.08,18.19,38000.0,13.4041,13.5004,13.4041,13.4856,38000.0
2012-08-08 11:15:00,18.19,18.21,18.15,18.17,72600.0,13.4856,13.5004,13.456,13.4708,72600.0
2012-08-08 11:20:00,18.17,18.18,18.16,18.18,42600.0,13.4708,13.4782,13.4634,13.4782,42600.0
2012-08-08 11:25:00,18.18,18.19,18.17,18.18,11400.0,13.4782,13.4856,13.4708,13.4782,11400.0
2012-08-08 11:30:00,18.18,18.21,18.17,18.21,11200.0,13.4782,13.5004,13.4708,13.5004,11200.0
2012-08-08 11:35:00,18.19,18.21,18.19,18.2,8400.0,13.4856,13.5004,13.4856,13.493,8400.0
2012-08-08 11:40:00,18.18,18.18,18.15,18.15,7800.0,13.4782,13.4782,13.456,13.456,7800.0
2012-08-08 11:45:00,18.15,18.16,18.1,18.1,15400.0,13.456,13.4634,13.4189,13.4189,15400.0
2012-08-08 11:50:00,18.1,18.13,18.1,18.11,21400.0,13.4189,13.4411,13.4189,13.4263,21400.0
2012-08-08 11:55:00,18.1,18.11,18.05,18.05,19400.0,13.4189,13.4263,13.3818,13.3818,19400.0
2012-08-08 12:00:00,18.05,18.1,18.04,18.1,5800.0,13.3818,13.4189,13.3744,13.4189,5800.0
2012-08-08 12:05:00,18.09,18.1,18.09,18.09,4600.0,13.4115,13.4189,13.4115,13.4115,4600.0
2012-08-08 12:10:00,18.09,18.11,18.07,18.08,25000.0,13.4115,13.4263,13.3966,13.4041,25000.0
2012-08-08 12:15:00,18.08,18.13,18.06,18.13,45000.0,13.4041,13.4411,13.3892,13.4411,45000.0
2012-08-08 12:20:00,18.13,18.15,18.09,18.09,6000.0,13.4411,13.456,13.4115,13.4115,6000.0
2012-08-08 12:25:00,18.08,18.08,18.05,18.06,10000.0,13.4041,13.4041,13.3818,13.3892,10000.0
2012-08-08 12:30:00,18.06,18.08,18.03,18.07,42400.0,13.3892,13.4041,13.367,13.3966,42400.0
2012-08-08 12:35:00,18.07,18.08,18.05,18.07,43200.0,13.3966,13.4041,13.3818,13.3966,43200.0
2012-08-08 12:40:00,18.07,18.07,18.06,18.06,15600.0,13.3966,13.3966,13.3892,13.3892,15600.0
2012-08-08 12:45:00,18.05,18.08,18.05,18.08,4200.0,13.3818,13.4041,13.3818,13.4041,4200.0
2012-08-08 12:50:00,18.07,18.09,18.07,18.08,15800.0,13.3966,13.4115,13.3966,13.4041,15800.0
2012-08-08 12:55:00,18.08,18.1,18.08,18.08,5600.0,13.4041,13.4189,13.4041,13.4041,5600.0
2012-08-08 13:00:00,18.09,18.13,18.09,18.1,2400.0,13.4115,13.4411,13.4115,13.4189,2400.0
2012-08-08 13:05:00,18.1,18.11,18.08,18.09,11800.0,13.4189,13.4263,13.4041,13.4115,11800.0
2012-08-08 13:10:00,18.09,18.11,18.08,18.08,24600.0,13.4115,13.4263,13.4041,13.4041,24600.0
2012-08-08 13:15:00,18.08,18.11,18.08,18.11,6800.0,13.4041,13.4263,13.4041,13.4263,6800.0
2012-08-08 13:20:00,18.12,18.15,18.11,18.14,6200.0,13.4337,13.456,13.4263,13.4485,6200.0
2012-08-08 13:25:00,18.13,18.13,18.11,18.12,4400.0,13.4411,13.4411,13.4263,13.4337,4400.0
2012-08-08 13:30:00,18.11,18.13,18.1,18.11,16400.0,13.4263,13.4411,13.4189,13.4263,16400.0
2012-08-08 13:35:00,18.11,18.11,18.09,18.1,22600.0,13.4263,13.4263,13.4115,13.4189,22600.0
2012-08-08 13:40:00,18.1,18.11,18.09,18.1,24000.0,13.4189,13.4263,13.4115,13.4189,24000.0
2012-08-08 13:45:00,18.09,18.13,18.09,18.13,7400.0,13.4115,13.4411,13.4115,13.4411,7400.0
2012-08-08 13:50:00,18.13,18.14,18.12,18.13,4000.0,13.4411,13.4485,13.4337,13.4411,4000.0
2012-08-08 13:55:00,18.12,18.15,18.12,18.15,4200.0,13.4337,13.456,13.4337,13.456,4200.0
2012-08-08 14:00:00,18.14,18.16,18.12,18.14,59400.0,13.4485,13.4634,13.4337,13.4485,59400.0
2012-08-08 14:05:00,18.14,18.17,18.14,18.17,30800.0,13.4485,13.4708,13.4485,13.4708,30800.0
2012-08-08 14:10:00,18.16,18.18,18.15,18.17,42400.0,13.4634,13.4782,13.456,13.4708,42400.0
2012-08-08 14:15:00,18.17,18.17,18.13,18.15,14600.0,13.4708,13.4708,13.4411,13.456,14600.0
2012-08-08 14:20:00,18.15,18.15,18.13,18.14,4600.0,13.456,13.456,13.4411,13.4485,4600.0
2012-08-08 14:25:00,18.13,18.17,18.13,18.17,4200.0,13.4411,13.4708,13.4411,13.4708,4200.0
2012-08-08 14:30:00,18.17,18.2,18.17,18.19,40400.0,13.4708,13.493,13.4708,13.4856,40400.0
2012-08-08 14:35:00,18.19,18.2,18.19,18.19,18800.0,13.4856,13.493,13.4856,13.4856,18800.0
2012-08-08 14:40:00,18.2,18.21,18.19,18.21,12800.0,13.493,13.5004,13.4856,13.5004,12800.0
2012-08-08 14:45:00,18.19,18.2,18.19,18.2,12800.0,13.4856,13.493,13.4856,13.493,12800.0
2012-08-08 14:50:00,18.19,18.2,18.18,18.18,21200.0,13.4856,13.493,13.4782,13.4782,21200.0
2012-08-08 14:55:00,18.2,18.21,18.18,18.21,16800.0,13.493,13.5004,13.4782,13.5004,16800.0
2012-08-08 15:00:00,18.2,18.24,18.19,18.22,129800.0,13.493,13.5227,13.4856,13.5079,129800.0
2012-08-08 15:05:00,18.22,18.23,18.22,18.23,31200.0,13.5079,13.5153,13.5079,13.5153,31200.0
2012-08-08 15:10:00,18.22,18.24,18.22,18.22,18800.0,13.5079,13.5227,13.5079,13.5079,18800.0
2012-08-08 15:15:00,18.22,18.24,18.22,18.22,24200.0,13.5079,13.5227,13.5079,13.5079,24200.0
2012-08-08 15:20:00,18.22,18.25,18.22,18.24,20200.0,13.5079,13.5301,13.5079,13.5227,20200.0
2012-08-08 15:25:00,18.24,18.25,18.24,18.24,18000.0,13.5227,13.5301,13.5227,13.5227,18000.0
2012-08-08 15:30:00,18.24,18.28,18.24,18.27,39800.0,13.5227,13.5523,13.5227,13.5449,39800.0
2012-08-08 15:35:00,18.27,18.27,18.27,18.27,21400.0,13.5449,13.5449,13.5449,13.5449,21400.0
2012-08-08 15:40:00,18.27,18.28,18.27,18.27,38600.0,13.5449,13.5523,13.5449,13.5449,38600.0
2012-08-08 15:45:00,18.27,18.28,18.26,18.27,52000.0,13.5449,13.5523,13.5375,13.5449,52000.0
2012-08-08 15:50:00,18.27,18.27,18.27,18.27,33400.0,13.5449,13.5449,13.5449,13.5449,33400.0
2012-08-08 15:55:00,18.27,18.44,18.26,18.43,1021400.0,13.5449,13.671,13.5375,13.6635,1021400.0
2012-08-09 09:30:00,18.38,18.49,18.38,18.41,42600.0,13.6265,13.708,13.6265,13.6487,42600.0
2012-08-09 09:35:00,18.39,18.48,18.39,18.47,9800.0,13.6339,13.7006,13.6339,13.6932,9800.0
2012-08-09 09:40:00,18.46,18.54,18.44,18.47,33200.0,13.6858,13.7451,13.671,13.6932,33200.0
2012-08-09 09:45:00,18.48,18.48,18.4,18.43,58000.0,13.7006,13.7006,13.6413,13.6635,58000.0
2012-08-09 09:50:00,18.43,18.43,18.36,18.38,21400.0,13.6635,13.6635,13.6116,13.6265,21400.0
2012-08-09 09:55:00,18.39,18.39,18.35,18.36,23000.0,13.6339,13.6339,13.6042,13.6116,23000.0
2012-08-09 10:00:00,18.35,18.36,18.31,18.35,32200.0,13.6042,13.6116,13.5746,13.6042,32200.0
2012-08-09 10:05:00,18.33,18.36,18.29,18.33,65800.0,13.5894,13.6116,13.5597,13.5894,65800.0
2012-08-09 10:10:00,18.33,18.34,18.29,18.29,34400.0,13.5894,13.5968,13.5597,13.5597,34400.0
2012-08-09 10:15:00,18.3,18.33,18.29,18.31,161200.0,13.5672,13.5894,13.5597,13.5746,161200.0
2012-08-09 10:20:00,18.31,18.35,18.3,18.31,131000.0,13.5746,13.6042,13.5672,13.5746,131000.0
2012-08-09 10:25:00,18.33,18.34,18.33,18.33,9600.0,13.5894,13.5968,13.5894,13.5894,9600.0
2012-08-09 10:30:00,18.34,18.37,18.33,18.37,14200.0,13.5968,13.6191,13.5894,13.6191,14200.0
2012-08-09 10:35:00,18.36,18.36,18.35,18.36,6600.0,13.6116,13.6116,13.6042,13.6116,6600.0
2012-08-09 10:40:00,18.36,18.38,18.35,18.36,17000.0,13.6116,13.6265,13.6042,13.6116,17000.0
2012-08-09 10:45:00,18.36,18.37,18.36,18.37,13400.0,13.6116,13.6191,13.6116,13.6191,13400.0
2012-08-09 10:50:00,18.37,18.39,18.36,18.38,25200.0,13.6191,13.6339,13.6116,13.6265,25200.0
2012-08-09 10:55:00,18.38,18.46,18.36,18.43,122000.0,13.6265,13.6858,13.6116,13.6635,122000.0
2012-08-09 11:00:00,18.43,18.43,18.4,18.4,27800.0,13.6635,13.6635,13.6413,13.6413,27800.0
2012-08-09 11:05:00,18.4,18.42,18.39,18.42,26800.0,13.6413,13.6561,13.6339,13.6561,26800.0
2012-08-09 11:10:00,18.41,18.48,18.4,18.45,89000.0,13.6487,13.7006,13.6413,13.6784,89000.0
2012-08-09 11:15:00,18.43,18.43,18.4,18.41,9800.0,13.6635,13.6635,13.6413,13.6487,9800.0
2012-08-09 11:20:00,18.41,18.42,18.39,18.42,18000.0,13.6487,13.6561,13.6339,13.6561,18000.0
2012-08-09 11:25:00,18.41,18.41,18.39,18.41,27200.0,13.6487,13.6487,13.6339,13.6487,27200.0
2012-08-09 11:30:00,18.4,18.4,18.36,18.36,12800.0,13.6413,13.6413,13.6116,13.6116,12800.0
2012-08-09 11:35:00,18.36,18.37,18.34,18.34,126400.0,13.6116,13.6191,13.5968,13.5968,126400.0
2012-08-09 11:40:00,18.34,18.35,18.3,18.3,51200.0,13.5968,13.6042,13.5672,13.5672,51200.0
2012-08-09 11:45:00,18.31,18.32,18.29,18.3,91800.0,13.5746,13.582,13.5597,13.5672,91800.0
2012-08-09 11:50:00,18.3,18.32,18.3,18.32,44600.0,13.5672,13.582,13.5672,13.582,44600.0
2012-08-09 11:55:00,18.32,18.33,18.29,18.32,16400.0,13.582,13.5894,13.5597,13.582,16400.0
2012-08-09 12:00:00,18.32,18.32,18.3,18.31,6600.0,13.582,13.582,13.5672,13.5746,6600.0
2012-08-09 12:05:00,18.31,18.32,18.3,18.32,32800.0,13.5746,13.582,13.5672,13.582,32800.0
2012-08-09 12:10:00,18.31,18.33,18.3,18.3,11000.0,13.5746,13.5894,13.5672,13.5672,11000.0
2012-08-09 12:15:00,18.3,18.32,18.3,18.3,13200.0,13.5672,13.582,13.5672,13.5672,13200.0
2012-08-09 12:20:00,18.3,18.32,18.28,18.3,37800.0,13.5672,13.582,13.5523,13.5672,37800.0
2012-08-09 12:25:00,18.3,18.3,18.28,18.29,6800.0,13.5672,13.5672,13.5523,13.5597,6800.0
2012-08-09 12:30:00,18.28,18.28,18.26,18.27,13400.0,13.5523,13.5523,13.5375,13.5449,13400.0
2012-08-09 12:35:00,18.27,18.28,18.25,18.25,58800.0,13.5449,13.5523,13.5301,13.5301,58800.0
2012-08-09 12:40:00,18.25,18.28,18.25,18.28,25200.0,13.5301,13.5523,13.5301,13.5523,25200.0
2012-08-09 12:45:00,18.28,18.28,18.27,18.28,10800.0,13.5523,13.5523,13.5449,13.5523,10800.0
2012-08-09 12:50:00,18.27,18.3,18.27,18.3,6800.0,13.5449,13.5672,13.5449,13.5672,6800.0
2012-08-09 12:55:00,18.31,18.32,18.3,18.32,6400.0,13.5746,13.582,13.5672,13.582,6400.0
2012-08-09 13:00:00,18.32,18.33,18.32,18.32,11800.0,13.582,13.5894,13.582,13.582,11800.0
2012-08-09 13:05:00,18.32,18.35,18.3,18.35,21600.0,13.582,13.6042,13.5672,13.6042,21600.0
2012-08-09 13:10:00,18.34,18.34,18.3,18.32,4600.0,13.5968,13.5968,13.5672,13.582,4600.0
2012-08-09 13:15:00,18.32,18.33,18.32,18.33,11200.0,13.582,13.5894,13.582,13.5894,11200.0
2012-08-09 13:20:00,18.33,18.33,18.32,18.33,6200.0,13.5894,13.5894,13.582,13.5894,6200.0
2012-08-09 13:25:00,18.32,18.33,18.31,18.32,10000.0,13.582,13.5894,13.5746,13.582,10000.0
2012-08-09 13:30:00,18.32,18.32,18.3,18.3,10800.0,13.582,13.582,13.5672,13.5672,10800.0
2012-08-09 13:35:00,18.3,18.32,18.29,18.31,13200.0,13.5672,13.582,13.5597,13.5746,13200.0
2012-08-09 13:40:00,18.31,18.32,18.3,18.3,8600.0,13.5746,13.582,13.5672,13.5672,8600.0
2012-08-09 13:45:00,18.3,18.3,18.28,18.28,8200.0,13.5672,13.5672,13.5523,13.5523,8200.0
2012-08-09 13:50:00,18.29,18.3,18.28,18.3,4600.0,13.5597,13.5672,13.5523,13.5672,4600.0
2012-08-09 13:55:00,18.29,18.3,18.29,18.3,21400.0,13.5597,13.5672,13.5597,13.5672,21400.0
2012-08-09 14:00:00,18.3,18.3,18.29,18.3,16800.0,13.5672,13.5672,13.5597,13.5672,16800.0
2012-08-09 14:05:00,18.3,18.3,18.29,18.3,4000.0,13.5672,13.5672,13.5597,13.5672,4000.0
2012-08-09 14:10:00,18.3,18.3,18.29,18.29,17400.0,13.5672,13.5672,13.5597,13.5597,17400.0
2012-08-09 14:15:00,18.29,18.29,18.29,18.29,4000.0,13.5597,13.5597,13.5597,13.5597,4000.0
2012-08-09 14:20:00,18.29,18.29,18.29,18.29,20000.0,13.5597,13.5597,13.5597,13.5597,20000.0
2012-08-09 14:25:00,18.29,18.3,18.29,18.3,14400.0,13.5597,13.5672,13.5597,13.5672,14400.0
2012-08-09 14:30:00,18.3,18.31,18.3,18.31,29600.0,13.5672,13.5746,13.5672,13.5746,29600.0
2012-08-09 14:35:00,18.31,18.32,18.29,18.3,48800.0,13.5746,13.582,13.5597,13.5672,48800.0
2012-08-09 14:40:00,18.3,18.31,18.3,18.31,8600.0,13.5672,13.5746,13.5672,13.5746,8600.0
2012-08-09 14:45:00,18.31,18.32,18.31,18.32,11000.0,13.5746,13.582,13.5746,13.582,11000.0
2012-08-09 14:50:00,18.32,18.32,18.31,18.32,15600.0,13.582,13.582,13.5746,13.582,15600.0
2012-08-09 14:55:00,18.32,18.32,18.31,18.32,10200.0,13.582,13.582,13.5746,13.582,10200.0
2012-08-09 15:00:00,18.31,18.31,18.31,18.31,13800.0,13.5746,13.5746,13.5746,13.5746,13800.0
2012-08-09 15:05:00,18.31,18.33,18.29,18.32,21400.0,13.5746,13.5894,13.5597,13.582,21400.0
2012-08-09 15:10:00,18.32,18.35,18.32,18.35,19600.0,13.582,13.6042,13.582,13.6042,19600.0
2012-08-09 15:15:00,18.35,18.36,18.32,18.33,13600.0,13.6042,13.6116,13.582,13.5894,13600.0
2012-08-09 15:20:00,18.34,18.35,18.32,18.34,17200.0,13.5968,13.6042,13.582,13.5968,17200.0
2012-08-09 15:25:00,18.34,18.34,18.32,18.33,38400.0,13.5968,13.5968,13.582,13.5894,38400.0
2012-08-09 15:30:00,18.33,18.34,18.32,18.32,23000.0,13.5894,13.5968,13.582,13.582,23000.0
2012-08-09 15:35:00,18.32,18.33,18.31,18.31,27800.0,13.582,13.5894,13.5746,13.5746,27800.0
2012-08-09 15:40:00,18.32,18.33,18.31,18.32,44400.0,13.582,13.5894,13.5746,13.582,44400.0
2012-08-09 15:45:00,18.31,18.33,18.31,18.32,68200.0,13.5746,13.5894,13.5746,13.582,68200.0
2012-08-09 15:50:00,18.31,18.32,18.28,18.29,49200.0,13.5746,13.582,13.5523,13.5597,49200.0
2012-08-09 15:55:00,18.28,18.31,18.28,18.31,100800.0,13.5523,13.5746,13.5523,13.5746,100800.0
2012-08-10 09:30:00,18.24,18.32,18.18,18.24,7000.0,13.5227,13.582,13.4782,13.5227,7000.0
2012-08-10 09:35:00,18.22,18.25,18.2,18.25,3200.0,13.5079,13.5301,13.493,13.5301,3200.0
2012-08-10 09:40:00,18.25,18.3,18.23,18.28,15800.0,13.5301,13.5672,13.5153,13.5523,15800.0
2012-08-10 09:45:00,18.28,18.28,18.23,18.25,17600.0,13.5523,13.5523,13.5153,13.5301,17600.0
2012-08-10 09:50:00,18.25,18.25,18.17,18.18,29600.0,13.5301,13.5301,13.4708,13.4782,29600.0
2012-08-10 09:55:00,18.18,18.19,18.16,18.17,15600.0,13.4782,13.4856,13.4634,13.4708,15600.0
2012-08-10 10:00:00,18.17,18.18,18.06,18.1,87800.0,13.4708,13.4782,13.3892,13.4189,87800.0
2012-08-10 10:05:00,18.1,18.2,18.1,18.2,15800.0,13.4189,13.493,13.4189,13.493,15800.0
2012-08-10 10:10:00,18.2,18.23,18.19,18.22,25000.0,13.493,13.5153,13.4856,13.5079,25000.0
2012-08-10 10:15:00,18.21,18.22,18.18,18.2,205400.0,13.5004,13.5079,13.4782,13.493,205400.0
2012-08-10 10:20:00,18.19,18.2,18.15,18.17,14000.0,13.4856,13.493,13.456,13.4708,14000.0
2012-08-10 10:25:00,18.16,18.17,18.13,18.13,22600.0,13.4634,13.4708,13.4411,13.4411,22600.0
2012-08-10 10:30:00,18.14,18.16,18.14,18.15,19400.0,13.4485,13.4634,13.4485,13.456,19400.0
2012-08-10 10:35:00,18.14,18.15,18.13,18.14,9200.0,13.4485,13.456,13.4411,13.4485,9200.0
2012-08-10 10:40:00,18.14,18.18,18.14,18.18,18400.0,13.4485,13.4782,13.4485,13.4782,18400.0
2012-08-10 10:45:00,18.18,18.21,18.16,18.18,21000.0,13.4782,13.5004,13.4634,13.4782,21000.0
2012-08-10 10:50:00,18.18,18.19,18.15,18.19,10200.0,13.4782,13.4856,13.456,13.4856,10200.0
2012-08-10 10:55:00,18.2,18.2,18.14,18.15,16000.0,13.493,13.493,13.4485,13.456,16000.0
2012-08-10 11:00:00,18.16,18.16,18.1,18.11,56600.0,13.4634,13.4634,13.4189,13.4263,56600.0
2012-08-10 11:05:00,18.1,18.11,18.07,18.11,30800.0,13.4189,13.4263,13.3966,13.4263,30800.0
2012-08-10 11:10:00,18.1,18.13,18.09,18.09,26800.0,13.4189,13.4411,13.4115,13.4115,26800.0
2012-08-10 11:15:00,18.09,18.1,18.07,18.1,86600.0,13.4115,13.4189,13.3966,13.4189,86600.0
2012-08-10 11:20:00,18.1,18.13,18.1,18.11,78800.0,13.4189,13.4411,13.4189,13.4263,78800.0
2012-08-10 11:25:00,18.11,18.14,18.1,18.1,106400.0,13.4263,13.4485,13.4189,13.4189,106400.0
2012-08-10 11:30:00,18.11,18.11,18.09,18.11,23600.0,13.4263,13.4263,13.4115,13.4263,23600.0
2012-08-10 11:35:00,18.1,18.11,18.09,18.11,52600.0,13.4189,13.4263,13.4115,13.4263,52600.0
2012-08-10 11:40:00,18.11,18.13,18.11,18.13,31400.0,13.4263,13.4411,13.4263,13.4411,31400.0
2012-08-10 11:45:00,18.12,18.13,18.1,18.11,8000.0,13.4337,13.4411,13.4189,13.4263,8000.0
2012-08-10 11:50:00,18.12,18.16,18.12,18.15,8000.0,13.4337,13.4634,13.4337,13.456,8000.0
2012-08-10 11:55:00,18.15,18.18,18.15,18.17,10600.0,13.456,13.4782,13.456,13.4708,10600.0
2012-08-10 12:00:00,18.18,18.18,18.15,18.16,4200.0,13.4782,13.4782,13.456,13.4634,4200.0
2012-08-10 12:05:00,18.16,18.18,18.15,18.17,24400.0,13.4634,13.4782,13.456,13.4708,24400.0
2012-08-10 12:10:00,18.16,18.17,18.15,18.16,8600.0,13.4634,13.4708,13.456,13.4634,8600.0
2012-08-10 12:15:00,18.16,18.16,18.16,18.16,3600.0,13.4634,13.4634,13.4634,13.4634,3600.0
2012-08-10 12:20:00,18.16,18.16,18.15,18.15,2800.0,13.4634,13.4634,13.456,13.456,2800.0
2012-08-10 12:25:00,18.15,18.15,18.13,18.13,5000.0,13.456,13.456,13.4411,13.4411,5000.0
2012-08-10 12:30:00,18.13,18.14,18.13,18.13,5400.0,13.4411,13.4485,13.4411,13.4411,5400.0
2012-08-10 12:35:00,18.13,18.14,18.13,18.14,4600.0,13.4411,13.4485,13.4411,13.4485,4600.0
2012-08-10 12:40:00,18.14,18.14,18.14,18.14,5200.0,13.4485,13.4485,13.4485,13.4485,5200.0
2012-08-10 12:45:00,18.15,18.16,18.14,18.14,30200.0,13.456,13.4634,13.4485,13.4485,30200.0
2012-08-10 12:50:00,18.14,18.16,18.14,18.15,8000.0,13.4485,13.4634,13.4485,13.456,8000.0
2012-08-10 12:55:00,18.15,18.17,18.13,18.17,36600.0,13.456,13.4708,13.4411,13.4708,36600.0
2012-08-10 13:00:00,18.17,18.17,18.13,18.14,19000.0,13.4708,13.4708,13.4411,13.4485,19000.0
2012-08-10 13:05:00,18.14,18.14,18.11,18.11,7200.0,13.4485,13.4485,13.4263,13.4263,7200.0
2012-08-10 13:10:00,18.11,18.11,18.11,18.11,2600.0,13.4263,13.4263,13.4263,13.4263,2600.0
2012-08-10 13:15:00,18.11,18.11,18.1,18.1,3200.0,13.4263,13.4263,13.4189,13.4189,3200.0
2012-08-10 13:20:00,18.1,18.11,18.09,18.09,13000.0,13.4189,13.4263,13.4115,13.4115,13000.0
2012-08-10 13:25:00,18.09,18.11,18.07,18.11,37800.0,13.4115,13.4263,13.3966,13.4263,37800.0
2012-08-10 13:30:00,18.11,18.11,18.08,18.08,25600.0,13.4263,13.4263,13.4041,13.4041,25600.0
2012-08-10 13:35:00,18.08,18.1,18.08,18.09,20200.0,13.4041,13.4189,13.4041,13.4115,20200.0
2012-08-10 13:40:00,18.09,18.13,18.09,18.13,21200.0,13.4115,13.4411,13.4115,13.4411,21200.0
2012-08-10 13:45:00,18.14,18.16,18.13,18.15,29800.0,13.4485,13.4634,13.4411,13.456,29800.0
2012-08-10 13:50:00,18.15,18.17,18.15,18.17,10000.0,13.456,13.4708,13.456,13.4708,10000.0
2012-08-10 13:55:00,18.17,18.18,18.17,18.17,4600.0,13.4708,13.4782,13.4708,13.4708,4600.0
2012-08-10 14:00:00,18.18,18.18,18.17,18.18,3800.0,13.4782,13.4782,13.4708,13.4782,3800.0
2012-08-10 14:05:00,18.18,18.19,18.18,18.18,5000.0,13.4782,13.4856,13.4782,13.4782,5000.0
2012-08-10 14:10:00,18.18,18.18,18.18,18.18,7200.0,13.4782,13.4782,13.4782,13.4782,7200.0
2012-08-10 14:15:00,18.19,18.2,18.19,18.19,2800.0,13.4856,13.493,13.4856,13.4856,2800.0
2012-08-10 14:20:00,18.19,18.21,18.19,18.2,8400.0,13.4856,13.5004,13.4856,13.493,8400.0
2012-08-10 14:25:00,18.2,18.21,18.19,18.2,17600.0,13.493,13.5004,13.4856,13.493,17600.0
2012-08-10 14:30:00,18.2,18.21,18.19,18.21,6600.0,13.493,13.5004,13.4856,13.5004,6600.0
2012-08-10 14:35:00,18.21,18.21,18.19,18.19,7200.0,13.5004,13.5004,13.4856,13.4856,7200.0
2012-08-10 14:40:00,18.2,18.21,18.2,18.21,4200.0,13.493,13.5004,13.493,13.5004,4200.0
2012-08-10 14:45:00,18.22,18.22,18.2,18.21,8400.0,13.5079,13.5079,13.493,13.5004,8400.0
2012-08-10 14:50:00,18.21,18.21,18.2,18.21,23400.0,13.5004,13.5004,13.493,13.5004,23400.0
2012-08-10 14:55:00,18.21,18.21,18.21,18.21,4200.0,13.5004,13.5004,13.5004,13.5004,4200.0
2012-08-10 15:00:00,18.21,18.22,18.21,18.21,6800.0,13.5004,13.5079,13.5004,13.5004,6800.0
2012-08-10 15:05:00,18.2,18.21,18.19,18.21,9800.0,13.493,13.5004,13.4856,13.5004,9800.0
2012-08-10 15:10:00,18.21,18.21,18.2,18.2,17000.0,13.5004,13.5004,13.493,13.493,17000.0
2012-08-10 15:15:00,18.2,18.21,18.18,18.18,31200.0,13.493,13.5004,13.4782,13.4782,31200.0
2012-08-10 15:20:00,18.18,18.2,18.18,18.2,42000.0,13.4782,13.493,13.4782,13.493,42000.0
2012-08-10 15:25:00,18.2,18.2,18.18,18.19,12200.0,13.493,13.493,13.4782,13.4856,12200.0
2012-08-10 15:30:00,18.19,18.21,18.18,18.2,23000.0,13.4856,13.5004,13.4782,13.493,23000.0
2012-08-10 15:35:00,18.2,18.2,18.18,18.18,17200.0,13.493,13.493,13.4782,13.4782,17200.0
2012-08-10 15:40:00,18.19,18.21,18.18,18.2,33400.0,13.4856,13.5004,13.4782,13.493,33400.0
2012-08-10 15:45:00,18.2,18.22,18.18,18.19,21000.0,13.493,13.5079,13.4782,13.4856,21000.0
2012-08-10 15:50:00,18.19,18.22,18.19,18.22,20600.0,13.4856,13.5079,13.4856,13.5079,20600.0
2012-08-10 15:55:00,18.22,18.23,18.21,18.22,47200.0,13.5079,13.5153,13.5004,13.5079,47200.0
2012-08-13 09:30:00,18.21,18.27,18.13,18.15,18000.0,13.5004,13.5449,13.4411,13.456,18000.0
2012-08-13 09:35:00,18.17,18.21,18.17,18.17,14400.0,13.4708,13.5004,13.4708,13.4708,14400.0
2012-08-13 09:40:00,18.17,18.19,18.1,18.11,31400.0,13.4708,13.4856,13.4189,13.4263,31400.0
2012-08-13 09:45:00,18.13,18.14,18.11,18.11,16400.0,13.4411,13.4485,13.4263,13.4263,16400.0
2012-08-13 09:50:00,18.11,18.14,18.1,18.11,17000.0,13.4263,13.4485,13.4189,13.4263,17000.0
2012-08-13 09:55:00,18.1,18.13,18.09,18.09,8000.0,13.4189,13.4411,13.4115,13.4115,8000.0
2012-08-13 10:00:00,18.11,18.11,18.07,18.11,61200.0,13.4263,13.4263,13.3966,13.4263,61200.0
2012-08-13 10:05:00,18.11,18.11,18.07,18.08,66000.0,13.4263,13.4263,13.3966,13.4041,66000.0
2012-08-13 10:10:00,18.07,18.09,18.07,18.08,85000.0,13.3966,13.4115,13.3966,13.4041,85000.0
2012-08-13 10:15:00,18.08,18.09,18.08,18.08,3200.0,13.4041,13.4115,13.4041,13.4041,3200.0
2012-08-13 10:20:00,18.08,18.08,18.06,18.06,25600.0,13.4041,13.4041,13.3892,13.3892,25600.0
2012-08-13 10:25:00,18.06,18.07,18.05,18.05,17600.0,13.3892,13.3966,13.3818,13.3818,17600.0
2012-08-13 10:30:00,18.04,18.04,18.03,18.04,17600.0,13.3744,13.3744,13.367,13.3744,17600.0
2012-08-13 10:35:00,18.03,18.04,18.02,18.03,39000.0,13.367,13.3744,13.3596,13.367,39000.0
2012-08-13 10:40:00,18.03,18.07,18.03,18.04,59400.0,13.367,13.3966,13.367,13.3744,59400.0
2012-08-13 10:45:00,18.04,18.06,18.03,18.06,27000.0,13.3744,13.3892,13.367,13.3892,27000.0
2012-08-13 10:50:00,18.06,18.1,18.06,18.09,31800.0,13.3892,13.4189,13.3892,13.4115,31800.0
2012-08-13 10:55:00,18.09,18.11,18.09,18.11,9000.0,13.4115,13.4263,13.4115,13.4263,9000.0
2012-08-13 11:00:00,18.1,18.11,18.07,18.08,13600.0,13.4189,13.4263,13.3966,13.4041,13600.0
2012-08-13 11:05:00,18.08,18.1,18.08,18.09,15400.0,13.4041,13.4189,13.4041,13.4115,15400.0
2012-08-13 11:10:00,18.09,18.1,18.09,18.1,1600.0,13.4115,13.4189,13.4115,13.4189,1600.0
2012-08-13 11:15:00,18.1,18.15,18.1,18.13,27000.0,13.4189,13.456,13.4189,13.4411,27000.0
2012-08-13 11:20:00,18.11,18.15,18.11,18.14,27800.0,13.4263,13.456,13.4263,13.4485,27800.0
2012-08-13 11:25:00,18.14,18.16,18.14,18.16,5400.0,13.4485,13.4634,13.4485,13.4634,5400.0
2012-08-13 11:30:00,18.16,18.18,18.15,18.16,33600.0,13.4634,13.4782,13.456,13.4634,33600.0
2012-08-13 11:35:00,18.17,18.22,18.16,18.21,19400.0,13.4708,13.5079,13.4634,13.5004,19400.0
2012-08-13 11:40:00,18.22,18.22,18.17,18.18,22400.0,13.5079,13.5079,13.4708,13.4782,22400.0
2012-08-13 11:45:00,18.19,18.19,18.18,18.18,800.0,13.4856,13.4856,13.4782,13.4782,800.0
2012-08-13 11:50:00,18.18,18.18,18.18,18.18,5200.0,13.4782,13.4782,13.4782,13.4782,5200.0
2012-08-13 11:55:00,18.18,18.2,18.18,18.18,3200.0,13.4782,13.493,13.4782,13.4782,3200.0
2012-08-13 12:00:00,18.18,18.2,18.18,18.18,9200.0,13.4782,13.493,13.4782,13.4782,9200.0
2012-08-13 12:05:00,18.17,18.18,18.16,18.16,13800.0,13.4708,13.4782,13.4634,13.4634,13800.0
2012-08-13 12:10:00,18.16,18.17,18.16,18.17,12600.0,13.4634,13.4708,13.4634,13.4708,12600.0
2012-08-13 12:15:00,18.17,18.18,18.17,18.18,5000.0,13.4708,13.4782,13.4708,13.4782,5000.0
2012-08-13 12:20:00,18.18,18.18,18.18,18.18,10200.0,13.4782,13.4782,13.4782,13.4782,10200.0
2012-08-13 12:25:00,18.18,18.18,18.18,18.18,1600.0,13.4782,13.4782,13.4782,13.4782,1600.0
2012-08-13 12:30:00,18.18,18.2,18.18,18.19,22800.0,13.4782,13.493,13.4782,13.4856,22800.0
2012-08-13 12:35:00,18.19,18.19,18.18,18.18,9000.0,13.4856,13.4856,13.4782,13.4782,9000.0
2012-08-13 12:40:00,18.18,18.19,18.18,18.19,3200.0,13.4782,13.4856,13.4782,13.4856,3200.0
2012-08-13 12:45:00,18.18,18.2,18.18,18.2,14000.0,13.4782,13.493,13.4782,13.493,14000.0
2012-08-13 12:50:00,18.19,18.2,18.18,18.18,15000.0,13.4856,13.493,13.4782,13.4782,15000.0
2012-08-13 12:55:00,18.18,18.18,18.18,18.18,5200.0,13.4782,13.4782,13.4782,13.4782,5200.0
2012-08-13 13:00:00,18.18,18.21,18.18,18.2,13600.0,13.4782,13.5004,13.4782,13.493,13600.0
2012-08-13 13:05:00,18.2,18.21,18.2,18.2,5200.0,13.493,13.5004,13.493,13.493,5200.0
2012-08-13 13:10:00,18.2,18.2,18.19,18.2,3200.0,13.493,13.493,13.4856,13.493,3200.0
2012-08-13 13:15:00,18.19,18.21,18.19,18.21,11000.0,13.4856,13.5004,13.4856,13.5004,11000.0
2012-08-13 13:20:00,18.2,18.2,18.19,18.19,17600.0,13.493,13.493,13.4856,13.4856,17600.0
2012-08-13 13:25:00,18.2,18.2,18.18,18.18,6600.0,13.493,13.493,13.4782,13.4782,6600.0
2012-08-13 13:30:00,18.18,18.18,18.18,18.18,2800.0,13.4782,13.4782,13.4782,13.4782,2800.0
2012-08-13 13:35:00,18.18,18.18,18.18,18.18,7800.0,13.4782,13.4782,13.4782,13.4782,7800.0
2012-08-13 13:40:00,18.18,18.2,18.18,18.19,4000.0,13.4782,13.493,13.4782,13.4856,4000.0
2012-08-13 13:45:00,18.19,18.21,18.19,18.21,10800.0,13.4856,13.5004,13.4856,13.5004,10800.0
2012-08-13 13:50:00,18.21,18.24,18.2,18.2,9200.0,13.5004,13.5227,13.493,13.493,9200.0
2012-08-13 13:55:00,18.2,18.22,18.2,18.22,56200.0,13.493,13.5079,13.493,13.5079,56200.0
2012-08-13 14:00:00,18.22,18.24,18.22,18.24,56200.0,13.5079,13.5227,13.5079,13.5227,56200.0
2012-08-13 14:05:00,18.24,18.25,18.23,18.25,5200.0,13.5227,13.5301,13.5153,13.5301,5200.0
2012-08-13 14:10:00,18.25,18.27,18.24,18.27,12200.0,13.5301,13.5449,13.5227,13.5449,12200.0
2012-08-13 14:15:00,18.28,18.28,18.27,18.28,8400.0,13.5523,13.5523,13.5449,13.5523,8400.0
2012-08-13 14:20:00,18.28,18.29,18.28,18.29,6200.0,13.5523,13.5597,13.5523,13.5597,6200.0
2012-08-13 14:25:00,18.29,18.29,18.26,18.26,17800.0,13.5597,13.5597,13.5375,13.5375,17800.0
2012-08-13 14:30:00,18.26,18.28,18.26,18.28,10400.0,13.5375,13.5523,13.5375,13.5523,10400.0
2012-08-13 14:35:00,18.28,18.28,18.27,18.28,1600.0,13.5523,13.5523,13.5449,13.5523,1600.0
2012-08-13 14:40:00,18.28,18.28,18.27,18.27,5400.0,13.5523,13.5523,13.5449,13.5449,5400.0
2012-08-13 14:45:00,18.27,18.29,18.27,18.28,7800.0,13.5449,13.5597,13.5449,13.5523,7800.0
2012-08-13 14:50:00,18.28,18.3,18.28,18.3,8800.0,13.5523,13.5672,13.5523,13.5672,8800.0
2012-08-13 14:55:00,18.3,18.3,18.28,18.28,17000.0,13.5672,13.5672,13.5523,13.5523,17000.0
2012-08-13 15:00:00,18.28,18.29,18.27,18.29,15200.0,13.5523,13.5597,13.5449,13.5597,15200.0
2012-08-13 15:05:00,18.29,18.29,18.28,18.28,17600.0,13.5597,13.5597,13.5523,13.5523,17600.0
2012-08-13 15:10:00,18.28,18.29,18.28,18.28,6600.0,13.5523,13.5597,13.5523,13.5523,6600.0
2012-08-13 15:15:00,18.28,18.29,18.27,18.28,13400.0,13.5523,13.5597,13.5449,13.5523,13400.0
2012-08-13 15:20:00,18.28,18.29,18.28,18.28,13800.0,13.5523,13.5597,13.5523,13.5523,13800.0
2012-08-13 15:25:00,18.28,18.29,18.27,18.28,12600.0,13.5523,13.5597,13.5449,13.5523,12600.0
2012-08-13 15:30:00,18.27,18.28,18.26,18.27,14000.0,13.5449,13.5523,13.5375,13.5449,14000.0
2012-08-13 15:35:00,18.27,18.29,18.27,18.27,24200.0,13.5449,13.5597,13.5449,13.5449,24200.0
2012-08-13 15:40:00,18.28,18.3,18.27,18.29,19800.0,13.5523,13.5672,13.5449,13.5597,19800.0
2012-08-13 15:45:00,18.29,18.29,18.27,18.29,35200.0,13.5597,13.5597,13.5449,13.5597,35200.0
2012-08-13 15:50:00,18.29,18.29,18.25,18.27,31200.0,13.5597,13.5597,13.5301,13.5449,31200.0
2012-08-13 15:55:00,18.26,18.3,18.25,18.29,66200.0,13.5375,13.5672,13.5301,13.5597,66200.0
2012-08-14 09:30:00,18.41,18.48,18.4,18.43,26200.0,13.6487,13.7006,13.6413,13.6635,26200.0
2012-08-14 09:35:00,18.43,18.43,18.41,18.43,15600.0,13.6635,13.6635,13.6487,13.6635,15600.0
2012-08-14 09:40:00,18.43,18.46,18.4,18.44,37600.0,13.6635,13.6858,13.6413,13.671,37600.0
2012-08-14 09:45:00,18.44,18.5,18.43,18.5,13000.0,13.671,13.7154,13.6635,13.7154,13000.0
2012-08-14 09:50:00,18.5,18.5,18.48,18.49,44200.0,13.7154,13.7154,13.7006,13.708,44200.0
2012-08-14 09:55:00,18.49,18.5,18.46,18.47,36800.0,13.708,13.7154,13.6858,13.6932,36800.0
2012-08-14 10:00:00,18.48,18.48,18.43,18.43,50800.0,13.7006,13.7006,13.6635,13.6635,50800.0
2012-08-14 10:05:00,18.43,18.43,18.39,18.4,31400.0,13.6635,13.6635,13.6339,13.6413,31400.0
2012-08-14 10:10:00,18.4,18.43,18.39,18.42,15800.0,13.6413,13.6635,13.6339,13.6561,15800.0
2012-08-14 10:15:00,18.42,18.42,18.39,18.41,24200.0,13.6561,13.6561,13.6339,13.6487,24200.0
2012-08-14 10:20:00,18.4,18.4,18.38,18.38,29800.0,13.6413,13.6413,13.6265,13.6265,29800.0
2012-08-14 10:25:00,18.38,18.4,18.36,18.37,31200.0,13.6265,13.6413,13.6116,13.6191,31200.0
2012-08-14 10:30:00,18.38,18.38,18.34,18.35,19000.0,13.6265,13.6265,13.5968,13.6042,19000.0
2012-08-14 10:35:00,18.34,18.36,18.33,18.35,19400.0,13.5968,13.6116,13.5894,13.6042,19400.0
2012-08-14 10:40:00,18.35,18.36,18.34,18.35,19400.0,13.6042,13.6116,13.5968,13.6042,19400.0
2012-08-14 10:45:00,18.35,18.36,18.35,18.36,27600.0,13.6042,13.6116,13.6042,13.6116,27600.0
2012-08-14 10:50:00,18.36,18.38,18.36,18.38,11800.0,13.6116,13.6265,13.6116,13.6265,11800.0
2012-08-14 10:55:00,18.37,18.39,18.35,18.36,15600.0,13.6191,13.6339,13.6042,13.6116,15600.0
2012-08-14 11:00:00,18.36,18.38,18.36,18.37,10800.0,13.6116,13.6265,13.6116,13.6191,10800.0
2012-08-14 11:05:00,18.37,18.4,18.36,18.39,12600.0,13.6191,13.6413,13.6116,13.6339,12600.0
2012-08-14 11:10:00,18.39,18.42,18.39,18.41,7800.0,13.6339,13.6561,13.6339,13.6487,7800.0
2012-08-14 11:15:00,18.41,18.42,18.4,18.41,10200.0,13.6487,13.6561,13.6413,13.6487,10200.0
2012-08-14 11:20:00,18.41,18.41,18.4,18.4,4600.0,13.6487,13.6487,13.6413,13.6413,4600.0
2012-08-14 11:25:00,18.4,18.41,18.39,18.4,17000.0,13.6413,13.6487,13.6339,13.6413,17000.0
2012-08-14 11:30:00,18.4,18.42,18.39,18.41,38400.0,13.6413,13.6561,13.6339,13.6487,38400.0
2012-08-14 11:35:00,18.42,18.45,18.41,18.43,8000.0,13.6561,13.6784,13.6487,13.6635,8000.0
2012-08-14 11:40:00,18.43,18.47,18.43,18.47,15600.0,13.6635,13.6932,13.6635,13.6932,15600.0
2012-08-14 11:45:00,18.47,18.48,18.46,18.46,40400.0,13.6932,13.7006,13.6858,13.6858,40400.0
2012-08-14 11:50:00,18.47,18.47,18.43,18.43,6200.0,13.6932,13.6932,13.6635,13.6635,6200.0
2012-08-14 11:55:00,18.44,18.45,18.43,18.45,8400.0,13.671,13.6784,13.6635,13.6784,8400.0
2012-08-14 12:00:00,18.45,18.45,18.42,18.42,41000.0,13.6784,13.6784,13.6561,13.6561,41000.0
2012-08-14 12:05:00,18.42,18.43,18.41,18.42,36800.0,13.6561,13.6635,13.6487,13.6561,36800.0
2012-08-14 12:10:00,18.42,18.42,18.4,18.4,17800.0,13.6561,13.6561,13.6413,13.6413,17800.0
2012-08-14 12:15:00,18.4,18.42,18.4,18.41,11200.0,13.6413,13.6561,13.6413,13.6487,11200.0
2012-08-14 12:20:00,18.41,18.45,18.41,18.45,73800.0,13.6487,13.6784,13.6487,13.6784,73800.0
2012-08-14 12:25:00,18.43,18.46,18.43,18.46,13000.0,13.6635,13.6858,13.6635,13.6858,13000.0
2012-08-14 12:30:00,18.45,18.47,18.45,18.45,19800.0,13.6784,13.6932,13.6784,13.6784,19800.0
2012-08-14 12:35:00,18.45,18.47,18.45,18.45,24400.0,13.6784,13.6932,13.6784,13.6784,24400.0
2012-08-14 12:40:00,18.45,18.45,18.41,18.41,21600.0,13.6784,13.6784,13.6487,13.6487,21600.0
2012-08-14 12:45:00,18.42,18.45,18.42,18.45,11400.0,13.6561,13.6784,13.6561,13.6784,11400.0
2012-08-14 12:50:00,18.44,18.45,18.43,18.43,14400.0,13.671,13.6784,13.6635,13.6635,14400.0
2012-08-14 12:55:00,18.44,18.45,18.43,18.44,15600.0,13.671,13.6784,13.6635,13.671,15600.0
2012-08-14 13:00:00,18.44,18.46,18.44,18.45,10400.0,13.671,13.6858,13.671,13.6784,10400.0
2012-08-14 13:05:00,18.45,18.48,18.44,18.47,44600.0,13.6784,13.7006,13.671,13.6932,44600.0
2012-08-14 13:10:00,18.47,18.47,18.45,18.46,15400.0,13.6932,13.6932,13.6784,13.6858,15400.0
2012-08-14 13:15:00,18.47,18.47,18.45,18.45,16000.0,13.6932,13.6932,13.6784,13.6784,16000.0
2012-08-14 13:20:00,18.45,18.48,18.44,18.48,20600.0,13.6784,13.7006,13.671,13.7006,20600.0
2012-08-14 13:25:00,18.47,18.47,18.45,18.47,14000.0,13.6932,13.6932,13.6784,13.6932,14000.0
2012-08-14 13:30:00,18.47,18.48,18.46,18.46,17200.0,13.6932,13.7006,13.6858,13.6858,17200.0
2012-08-14 13:35:00,18.47,18.47,18.46,18.46,13200.0,13.6932,13.6932,13.6858,13.6858,13200.0
2012-08-14 13:40:00,18.46,18.46,18.43,18.44,9400.0,13.6858,13.6858,13.6635,13.671,9400.0
2012-08-14 13:45:00,18.44,18.46,18.43,18.44,23600.0,13.671,13.6858,13.6635,13.671,23600.0
2012-08-14 13:50:00,18.43,18.44,18.43,18.43,5200.0,13.6635,13.671,13.6635,13.6635,5200.0
2012-08-14 13:55:00,18.43,18.44,18.43,18.43,14000.0,13.6635,13.671,13.6635,13.6635,14000.0
2012-08-14 14:00:00,18.43,18.45,18.41,18.41,38000.0,13.6635,13.6784,13.6487,13.6487,38000.0
2012-08-14 14:05:00,18.42,18.43,18.41,18.42,24600.0,13.6561,13.6635,13.6487,13.6561,24600.0
2012-08-14 14:10:00,18.42,18.43,18.4,18.4,10600.0,13.6561,13.6635,13.6413,13.6413,10600.0
2012-08-14 14:15:00,18.4,18.42,18.4,18.4,9400.0,13.6413,13.6561,13.6413,13.6413,9400.0
2012-08-14 14:20:00,18.4,18.42,18.4,18.41,20800.0,13.6413,13.6561,13.6413,13.6487,20800.0
2012-08-14 14:25:00,18.41,18.41,18.37,18.38,22800.0,13.6487,13.6487,13.6191,13.6265,22800.0
2012-08-14 14:30:00,18.38,18.39,18.37,18.38,12400.0,13.6265,13.6339,13.6191,13.6265,12400.0
2012-08-14 14:35:00,18.37,18.38,18.36,18.38,12400.0,13.6191,13.6265,13.6116,13.6265,12400.0
2012-08-14 14:40:00,18.36,18.38,18.36,18.38,22200.0,13.6116,13.6265,13.6116,13.6265,22200.0
2012-08-14 14:45:00,18.39,18.39,18.37,18.37,16000.0,13.6339,13.6339,13.6191,13.6191,16000.0
2012-08-14 14:50:00,18.37,18.39,18.36,18.37,12200.0,13.6191,13.6339,13.6116,13.6191,12200.0
2012-08-14 14:55:00,18.38,18.39,18.37,18.38,14400.0,13.6265,13.6339,13.6191,13.6265,14400.0
2012-08-14 15:00:00,18.38,18.39,18.37,18.39,21000.0,13.6265,13.6339,13.6191,13.6339,21000.0
2012-08-14 15:05:00,18.39,18.4,18.39,18.39,20200.0,13.6339,13.6413,13.6339,13.6339,20200.0
2012-08-14 15:10:00,18.39,18.4,18.36,18.38,25800.0,13.6339,13.6413,13.6116,13.6265,25800.0
2012-08-14 15:15:00,18.38,18.38,18.35,18.35,25400.0,13.6265,13.6265,13.6042,13.6042,25400.0
2012-08-14 15:20:00,18.35,18.36,18.35,18.35,31600.0,13.6042,13.6116,13.6042,13.6042,31600.0
2012-08-14 15:25:00,18.35,18.36,18.34,18.34,14400.0,13.6042,13.6116,13.5968,13.5968,14400.0
2012-08-14 15:30:00,18.34,18.34,18.33,18.33,23400.0,13.5968,13.5968,13.5894,13.5894,23400.0
2012-08-14 15:35:00,18.33,18.34,18.32,18.34,21000.0,13.5894,13.5968,13.582,13.5968,21000.0
2012-08-14 15:40:00,18.33,18.34,18.3,18.3,59800.0,13.5894,13.5968,13.5672,13.5672,59800.0
2012-08-14 15:45:00,18.3,18.31,18.27,18.3,28800.0,13.5672,13.5746,13.5449,13.5672,28800.0
2012-08-14 15:50:00,18.29,18.31,18.28,18.29,70800.0,13.5597,13.5746,13.5523,13.5597,70800.0
2012-08-14 15:55:00,18.29,18.34,18.29,18.34,100200.0,13.5597,13.5968,13.5597,13.5968,100200.0
2012-08-15 09:30:00,18.33,18.37,18.28,18.28,13800.0,13.5894,13.6191,13.5523,13.5523,13800.0
2012-08-15 09:35:00,18.27,18.27,18.24,18.25,8200.0,13.5449,13.5449,13.5227,13.5301,8200.0
2012-08-15 09:40:00,18.25,18.26,18.22,18.22,5400.0,13.5301,13.5375,13.5079,13.5079,5400.0
2012-08-15 09:45:00,18.21,18.23,18.18,18.23,52800.0,13.5004,13.5153,13.4782,13.5153,52800.0
2012-08-15 09:50:00,18.22,18.25,18.2,18.21,42600.0,13.5079,13.5301,13.493,13.5004,42600.0
2012-08-15 09:55:00,18.21,18.24,18.18,18.21,31400.0,13.5004,13.5227,13.4782,13.5004,31400.0
2012-08-15 10:00:00,18.21,18.26,18.21,18.25,41000.0,13.5004,13.5375,13.5004,13.5301,41000.0
2012-08-15 10:05:00,18.25,18.27,18.24,18.26,50600.0,13.5301,13.5449,13.5227,13.5375,50600.0
2012-08-15 10:10:00,18.25,18.29,18.25,18.27,38400.0,13.5301,13.5597,13.5301,13.5449,38400.0
2012-08-15 10:15:00,18.27,18.33,18.27,18.3,27800.0,13.5449,13.5894,13.5449,13.5672,27800.0
2012-08-15 10:20:00,18.31,18.34,18.3,18.34,5200.0,13.5746,13.5968,13.5672,13.5968,5200.0
2012-08-15 10:25:00,18.34,18.38,18.34,18.38,16600.0,13.5968,13.6265,13.5968,13.6265,16600.0
2012-08-15 10:30:00,18.39,18.45,18.39,18.44,27400.0,13.6339,13.6784,13.6339,13.671,27400.0
2012-08-15 10:35:00,18.44,18.48,18.43,18.45,41800.0,13.671,13.7006,13.6635,13.6784,41800.0
2012-08-15 10:40:00,18.45,18.45,18.39,18.4,22200.0,13.6784,13.6784,13.6339,13.6413,22200.0
2012-08-15 10:45:00,18.39,18.42,18.39,18.4,47000.0,13.6339,13.6561,13.6339,13.6413,47000.0
2012-08-15 10:50:00,18.4,18.42,18.4,18.41,38600.0,13.6413,13.6561,13.6413,13.6487,38600.0
2012-08-15 10:55:00,18.41,18.41,18.38,18.38,37000.0,13.6487,13.6487,13.6265,13.6265,37000.0
2012-08-15 11:00:00,18.38,18.38,18.36,18.37,35200.0,13.6265,13.6265,13.6116,13.6191,35200.0
2012-08-15 11:05:00,18.38,18.38,18.36,18.36,20600.0,13.6265,13.6265,13.6116,13.6116,20600.0
2012-08-15 11:10:00,18.37,18.39,18.36,18.37,11000.0,13.6191,13.6339,13.6116,13.6191,11000.0
2012-08-15 11:15:00,18.38,18.38,18.36,18.36,10000.0,13.6265,13.6265,13.6116,13.6116,10000.0
2012-08-15 11:20:00,18.36,18.36,18.36,18.36,12200.0,13.6116,13.6116,13.6116,13.6116,12200.0
2012-08-15 11:25:00,18.36,18.36,18.33,18.33,5800.0,13.6116,13.6116,13.5894,13.5894,5800.0
2012-08-15 11:30:00,18.33,18.36,18.33,18.34,56200.0,13.5894,13.6116,13.5894,13.5968,56200.0
2012-08-15 11:35:00,18.35,18.35,18.33,18.33,10200.0,13.6042,13.6042,13.5894,13.5894,10200.0
2012-08-15 11:40:00,18.35,18.36,18.35,18.35,13200.0,13.6042,13.6116,13.6042,13.6042,13200.0
2012-08-15 11:45:00,18.35,18.35,18.33,18.34,9800.0,13.6042,13.6042,13.5894,13.5968,9800.0
2012-08-15 11:50:00,18.35,18.35,18.34,18.34,3400.0,13.6042,13.6042,13.5968,13.5968,3400.0
2012-08-15 11:55:00,18.35,18.35,18.35,18.35,6800.0,13.6042,13.6042,13.6042,13.6042,6800.0
2012-08-15 12:00:00,18.35,18.35,18.35,18.35,14600.0,13.6042,13.6042,13.6042,13.6042,14600.0
2012-08-15 12:05:00,18.35,18.35,18.34,18.35,6400.0,13.6042,13.6042,13.5968,13.6042,6400.0
2012-08-15 12:10:00,18.35,18.36,18.35,18.35,6400.0,13.6042,13.6116,13.6042,13.6042,6400.0
2012-08-15 12:15:00,18.36,18.36,18.35,18.35,3400.0,13.6116,13.6116,13.6042,13.6042,3400.0
2012-08-15 12:20:00,18.35,18.36,18.35,18.35,17000.0,13.6042,13.6116,13.6042,13.6042,17000.0
2012-08-15 12:25:00,18.35,18.35,18.35,18.35,1000.0,13.6042,13.6042,13.6042,13.6042,1000.0
2012-08-15 12:30:00,18.35,18.35,18.35,18.35,4200.0,13.6042,13.6042,13.6042,13.6042,4200.0
2012-08-15 12:35:00,18.35,18.36,18.35,18.35,19800.0,13.6042,13.6116,13.6042,13.6042,19800.0
2012-08-15 12:40:00,18.35,18.35,18.34,18.35,5400.0,13.6042,13.6042,13.5968,13.6042,5400.0
2012-08-15 12:45:00,18.35,18.35,18.35,18.35,4600.0,13.6042,13.6042,13.6042,13.6042,4600.0
2012-08-15 12:50:00,18.35,18.35,18.35,18.35,3800.0,13.6042,13.6042,13.6042,13.6042,3800.0
2012-08-15 12:55:00,18.35,18.35,18.34,18.34,24200.0,13.6042,13.6042,13.5968,13.5968,24200.0
2012-08-15 13:00:00,18.34,18.34,18.31,18.31,18400.0,13.5968,13.5968,13.5746,13.5746,18400.0
2012-08-15 13:05:00,18.31,18.33,18.3,18.3,110200.0,13.5746,13.5894,13.5672,13.5672,110200.0
2012-08-15 13:10:00,18.31,18.31,18.29,18.3,32400.0,13.5746,13.5746,13.5597,13.5672,32400.0
2012-08-15 13:15:00,18.31,18.31,18.3,18.3,10600.0,13.5746,13.5746,13.5672,13.5672,10600.0
2012-08-15 13:20:00,18.3,18.31,18.28,18.3,199800.0,13.5672,13.5746,13.5523,13.5672,199800.0
2012-08-15 13:25:00,18.3,18.31,18.3,18.3,6400.0,13.5672,13.5746,13.5672,13.5672,6400.0
2012-08-15 13:30:00,18.3,18.3,18.27,18.27,12000.0,13.5672,13.5672,13.5449,13.5449,12000.0
2012-08-15 13:35:00,18.27,18.28,18.27,18.27,16600.0,13.5449,13.5523,13.5449,13.5449,16600.0
2012-08-15 13:40:00,18.27,18.27,18.25,18.27,9800.0,13.5449,13.5449,13.5301,13.5449,9800.0
2012-08-15 13:45:00,18.27,18.28,18.25,18.26,31000.0,13.5449,13.5523,13.5301,13.5375,31000.0
2012-08-15 13:50:00,18.25,18.25,18.23,18.24,28200.0,13.5301,13.5301,13.5153,13.5227,28200.0
2012-08-15 13:55:00,18.23,18.24,18.22,18.22,8600.0,13.5153,13.5227,13.5079,13.5079,8600.0
2012-08-15 14:00:00,18.22,18.25,18.21,18.25,67200.0,13.5079,13.5301,13.5004,13.5301,67200.0
2012-08-15 14:05:00,18.25,18.28,18.25,18.27,92400.0,13.5301,13.5523,13.5301,13.5449,92400.0
2012-08-15 14:10:00,18.26,18.28,18.26,18.28,63600.0,13.5375,13.5523,13.5375,13.5523,63600.0
2012-08-15 14:15:00,18.28,18.28,18.27,18.28,25400.0,13.5523,13.5523,13.5449,13.5523,25400.0
2012-08-15 14:20:00,18.28,18.28,18.25,18.25,28200.0,13.5523,13.5523,13.5301,13.5301,28200.0
2012-08-15 14:25:00,18.25,18.25,18.24,18.25,42200.0,13.5301,13.5301,13.5227,13.5301,42200.0
2012-08-15 14:30:00,18.25,18.27,18.24,18.25,80200.0,13.5301,13.5449,13.5227,13.5301,80200.0
2012-08-15 14:35:00,18.25,18.28,18.25,18.26,16400.0,13.5301,13.5523,13.5301,13.5375,16400.0
2012-08-15 14:40:00,18.25,18.26,18.25,18.26,18200.0,13.5301,13.5375,13.5301,13.5375,18200.0
2012-08-15 14:45:00,18.25,18.26,18.25,18.25,182400.0,13.5301,13.5375,13.5301,13.5301,182400.0
2012-08-15 14:50:00,18.25,18.31,18.25,18.29,24400.0,13.5301,13.5746,13.5301,13.5597,24400.0
2012-08-15 14:55:00,18.29,18.31,18.29,18.3,16000.0,13.5597,13.5746,13.5597,13.5672,16000.0
2012-08-15 15:00:00,18.3,18.3,18.29,18.3,15400.0,13.5672,13.5672,13.5597,13.5672,15400.0
2012-08-15 15:05:00,18.3,18.31,18.29,18.3,29400.0,13.5672,13.5746,13.5597,13.5672,29400.0
2012-08-15 15:10:00,18.31,18.31,18.3,18.31,16200.0,13.5746,13.5746,13.5672,13.5746,16200.0
2012-08-15 15:15:00,18.31,18.33,18.31,18.33,18600.0,13.5746,13.5894,13.5746,13.5894,18600.0
2012-08-15 15:20:00,18.32,18.33,18.3,18.3,151200.0,13.582,13.5894,13.5672,13.5672,151200.0
2012-08-15 15:25:00,18.3,18.3,18.28,18.29,33400.0,13.5672,13.5672,13.5523,13.5597,33400.0
2012-08-15 15:30:00,18.29,18.29,18.26,18.26,34600.0,13.5597,13.5597,13.5375,13.5375,34600.0
2012-08-15 15:35:00,18.27,18.28,18.25,18.25,121400.0,13.5449,13.5523,13.5301,13.5301,121400.0
2012-08-15 15:40:00,18.25,18.28,18.24,18.25,154400.0,13.5301,13.5523,13.5227,13.5301,154400.0
2012-08-15 15:45:00,18.24,18.26,18.24,18.25,68400.0,13.5227,13.5375,13.5227,13.5301,68400.0
2012-08-15 15:50:00,18.25,18.25,18.24,18.25,106000.0,13.5301,13.5301,13.5227,13.5301,106000.0
2012-08-15 15:55:00,18.25,18.25,18.22,18.23,305600.0,13.5301,13.5301,13.5079,13.5153,305600.0
2012-08-16 09:30:00,18.24,18.29,18.18,18.18,20400.0,13.5227,13.5597,13.4782,13.4782,20400.0
2012-08-16 09:35:00,18.18,18.22,18.17,18.22,9000.0,13.4782,13.5079,13.4708,13.5079,9000.0
2012-08-16 09:40:00,18.27,18.29,18.23,18.28,11600.0,13.5449,13.5597,13.5153,13.5523,11600.0
2012-08-16 09:45:00,18.29,18.29,18.21,18.23,12000.0,13.5597,13.5597,13.5004,13.5153,12000.0
2012-08-16 09:50:00,18.23,18.27,18.23,18.25,15000.0,13.5153,13.5449,13.5153,13.5301,15000.0
2012-08-16 09:55:00,18.25,18.27,18.23,18.25,89000.0,13.5301,13.5449,13.5153,13.5301,89000.0
2012-08-16 10:00:00,18.29,18.3,18.27,18.28,12400.0,13.5597,13.5672,13.5449,13.5523,12400.0
2012-08-16 10:05:00,18.29,18.29,18.25,18.25,51200.0,13.5597,13.5597,13.5301,13.5301,51200.0
2012-08-16 10:10:00,18.25,18.27,18.25,18.25,82000.0,13.5301,13.5449,13.5301,13.5301,82000.0
2012-08-16 10:15:00,18.25,18.25,18.18,18.18,16800.0,13.5301,13.5301,13.4782,13.4782,16800.0
2012-08-16 10:20:00,18.18,18.2,18.13,18.14,39800.0,13.4782,13.493,13.4411,13.4485,39800.0
2012-08-16 10:25:00,18.14,18.15,18.13,18.14,18200.0,13.4485,13.456,13.4411,13.4485,18200.0
2012-08-16 10:30:00,18.14,18.19,18.14,18.18,40200.0,13.4485,13.4856,13.4485,13.4782,40200.0
2012-08-16 10:35:00,18.18,18.25,18.18,18.25,33400.0,13.4782,13.5301,13.4782,13.5301,33400.0
2012-08-16 10:40:00,18.25,18.25,18.22,18.25,38200.0,13.5301,13.5301,13.5079,13.5301,38200.0
2012-08-16 10:45:00,18.24,18.26,18.24,18.25,26200.0,13.5227,13.5375,13.5227,13.5301,26200.0
2012-08-16 10:50:00,18.25,18.25,18.25,18.25,15000.0,13.5301,13.5301,13.5301,13.5301,15000.0
2012-08-16 10:55:00,18.25,18.25,18.24,18.24,25000.0,13.5301,13.5301,13.5227,13.5227,25000.0
2012-08-16 11:00:00,18.24,18.25,18.24,18.25,21400.0,13.5227,13.5301,13.5227,13.5301,21400.0
2012-08-16 11:05:00,18.25,18.25,18.2,18.2,22400.0,13.5301,13.5301,13.493,13.493,22400.0
2012-08-16 11:10:00,18.19,18.2,18.18,18.2,14400.0,13.4856,13.493,13.4782,13.493,14400.0
2012-08-16 11:15:00,18.22,18.24,18.22,18.23,24400.0,13.5079,13.5227,13.5079,13.5153,24400.0
2012-08-16 11:20:00,18.22,18.23,18.22,18.22,16800.0,13.5079,13.5153,13.5079,13.5079,16800.0
2012-08-16 11:25:00,18.22,18.23,18.1,18.18,137600.0,13.5079,13.5153,13.4189,13.4782,137600.0
2012-08-16 11:30:00,18.17,18.21,18.17,18.21,26800.0,13.4708,13.5004,13.4708,13.5004,26800.0
2012-08-16 11:35:00,18.21,18.23,18.21,18.23,33000.0,13.5004,13.5153,13.5004,13.5153,33000.0
2012-08-16 11:40:00,18.23,18.23,18.22,18.23,51800.0,13.5153,13.5153,13.5079,13.5153,51800.0
2012-08-16 11:45:00,18.23,18.24,18.23,18.24,49200.0,13.5153,13.5227,13.5153,13.5227,49200.0
2012-08-16 11:50:00,18.24,18.28,18.23,18.28,49000.0,13.5227,13.5523,13.5153,13.5523,49000.0
2012-08-16 11:55:00,18.28,18.29,18.27,18.27,7800.0,13.5523,13.5597,13.5449,13.5449,7800.0
2012-08-16 12:00:00,18.28,18.3,18.27,18.3,4000.0,13.5523,13.5672,13.5449,13.5672,4000.0
2012-08-16 12:05:00,18.3,18.37,18.3,18.36,11400.0,13.5672,13.6191,13.5672,13.6116,11400.0
2012-08-16 12:10:00,18.36,18.4,18.36,18.4,5800.0,13.6116,13.6413,13.6116,13.6413,5800.0
2012-08-16 12:15:00,18.39,18.39,18.38,18.38,20200.0,13.6339,13.6339,13.6265,13.6265,20200.0
2012-08-16 12:20:00,18.38,18.39,18.35,18.35,29800.0,13.6265,13.6339,13.6042,13.6042,29800.0
2012-08-16 12:25:00,18.35,18.36,18.35,18.36,30200.0,13.6042,13.6116,13.6042,13.6116,30200.0
2012-08-16 12:30:00,18.35,18.39,18.35,18.37,163000.0,13.6042,13.6339,13.6042,13.6191,163000.0
2012-08-16 12:35:00,18.38,18.43,18.38,18.43,10400.0,13.6265,13.6635,13.6265,13.6635,10400.0
2012-08-16 12:40:00,18.43,18.46,18.43,18.46,14400.0,13.6635,13.6858,13.6635,13.6858,14400.0
2012-08-16 12:45:00,18.46,18.48,18.46,18.47,9400.0,13.6858,13.7006,13.6858,13.6932,9400.0
2012-08-16 12:50:00,18.47,18.5,18.47,18.5,10200.0,13.6932,13.7154,13.6932,13.7154,10200.0
2012-08-16 12:55:00,18.5,18.5,18.49,18.5,5000.0,13.7154,13.7154,13.708,13.7154,5000.0
2012-08-16 13:00:00,18.51,18.54,18.51,18.53,13400.0,13.7228,13.7451,13.7228,13.7377,13400.0
2012-08-16 13:05:00,18.54,18.55,18.54,18.54,17800.0,13.7451,13.7525,13.7451,13.7451,17800.0
2012-08-16 13:10:00,18.54,18.54,18.53,18.54,4000.0,13.7451,13.7451,13.7377,13.7451,4000.0
2012-08-16 13:15:00,18.53,18.56,18.53,18.56,25400.0,13.7377,13.7599,13.7377,13.7599,25400.0
2012-08-16 13:20:00,18.56,18.56,18.56,18.56,8600.0,13.7599,13.7599,13.7599,13.7599,8600.0
2012-08-16 13:25:00,18.56,18.57,18.56,18.57,14800.0,13.7599,13.7673,13.7599,13.7673,14800.0
2012-08-16 13:30:00,18.57,18.61,18.57,18.61,29800.0,13.7673,13.797,13.7673,13.797,29800.0
2012-08-16 13:35:00,18.61,18.62,18.61,18.61,41400.0,13.797,13.8044,13.797,13.797,41400.0
2012-08-16 13:40:00,18.61,18.63,18.6,18.63,22200.0,13.797,13.8118,13.7896,13.8118,22200.0
2012-08-16 13:45:00,18.62,18.63,18.61,18.61,4800.0,13.8044,13.8118,13.797,13.797,4800.0
2012-08-16 13:50:00,18.63,18.63,18.6,18.61,11200.0,13.8118,13.8118,13.7896,13.797,11200.0
2012-08-16 13:55:00,18.61,18.61,18.61,18.61,7000.0,13.797,13.797,13.797,13.797,7000.0
2012-08-16 14:00:00,18.61,18.63,18.6,18.63,14200.0,13.797,13.8118,13.7896,13.8118,14200.0
2012-08-16 14:05:00,18.62,18.63,18.61,18.63,14800.0,13.8044,13.8118,13.797,13.8118,14800.0
2012-08-16 14:10:00,18.63,18.66,18.63,18.64,27000.0,13.8118,13.8341,13.8118,13.8192,27000.0
2012-08-16 14:15:00,18.64,18.65,18.64,18.64,6400.0,13.8192,13.8266,13.8192,13.8192,6400.0
2012-08-16 14:20:00,18.64,18.66,18.64,18.65,9200.0,13.8192,13.8341,13.8192,13.8266,9200.0
2012-08-16 14:25:00,18.66,18.66,18.63,18.63,11600.0,13.8341,13.8341,13.8118,13.8118,11600.0
2012-08-16 14:30:00,18.63,18.66,18.63,18.65,12000.0,13.8118,13.8341,13.8118,13.8266,12000.0
2012-08-16 14:35:00,18.65,18.67,18.65,18.66,7600.0,13.8266,13.8415,13.8266,13.8341,7600.0
2012-08-16 14:40:00,18.66,18.66,18.65,18.66,98400.0,13.8341,13.8341,13.8266,13.8341,98400.0
2012-08-16 14:45:00,18.66,18.68,18.66,18.67,22600.0,13.8341,13.8489,13.8341,13.8415,22600.0
2012-08-16 14:50:00,18.67,18.68,18.66,18.66,26400.0,13.8415,13.8489,13.8341,13.8341,26400.0
2012-08-16 14:55:00,18.66,18.66,18.65,18.65,20800.0,13.8341,13.8341,13.8266,13.8266,20800.0
2012-08-16 15:00:00,18.64,18.64,18.62,18.64,15800.0,13.8192,13.8192,13.8044,13.8192,15800.0
2012-08-16 15:05:00,18.63,18.65,18.62,18.63,23000.0,13.8118,13.8266,13.8044,13.8118,23000.0
2012-08-16 15:10:00,18.64,18.64,18.63,18.63,13200.0,13.8192,13.8192,13.8118,13.8118,13200.0
2012-08-16 15:15:00,18.63,18.67,18.63,18.66,28400.0,13.8118,13.8415,13.8118,13.8341,28400.0
2012-08-16 15:20:00,18.67,18.68,18.66,18.68,5400.0,13.8415,13.8489,13.8341,13.8489,5400.0
2012-08-16 15:25:00,18.68,18.7,18.68,18.69,43600.0,13.8489,13.8637,13.8489,13.8563,43600.0
2012-08-16 15:30:00,18.69,18.7,18.68,18.68,48400.0,13.8563,13.8637,13.8489,13.8489,48400.0
2012-08-16 15:35:00,18.68,18.71,18.68,18.7,58200.0,13.8489,13.8711,13.8489,13.8637,58200.0
2012-08-16 15:40:00,18.71,18.72,18.67,18.68,49800.0,13.8711,13.8785,13.8415,13.8489,49800.0
2012-08-16 15:45:00,18.68,18.68,18.62,18.63,213400.0,13.8489,13.8489,13.8044,13.8118,213400.0
2012-08-16 15:50:00,18.63,18.63,18.6,18.61,88600.0,13.8118,13.8118,13.7896,13.797,88600.0
2012-08-16 15:55:00,18.61,18.61,18.54,18.57,262800.0,13.797,13.797,13.7451,13.7673,262800.0
2012-08-17 09:30:00,18.6,18.61,18.55,18.56,19600.0,13.7896,13.797,13.7525,13.7599,19600.0
2012-08-17 09:35:00,18.58,18.68,18.58,18.67,12200.0,13.7747,13.8489,13.7747,13.8415,12200.0
2012-08-17 09:40:00,18.67,18.72,18.6,18.6,13600.0,13.8415,13.8785,13.7896,13.7896,13600.0
2012-08-17 09:45:00,18.6,18.66,18.6,18.66,15600.0,13.7896,13.8341,13.7896,13.8341,15600.0
2012-08-17 09:50:00,18.67,18.68,18.66,18.68,9200.0,13.8415,13.8489,13.8341,13.8489,9200.0
2012-08-17 09:55:00,18.69,18.75,18.69,18.75,9200.0,13.8563,13.9008,13.8563,13.9008,9200.0
2012-08-17 10:00:00,18.75,18.75,18.7,18.74,31200.0,13.9008,13.9008,13.8637,13.8934,31200.0
2012-08-17 10:05:00,18.75,18.78,18.74,18.75,69400.0,13.9008,13.923,13.8934,13.9008,69400.0
2012-08-17 10:10:00,18.74,18.79,18.74,18.77,28800.0,13.8934,13.9304,13.8934,13.9156,28800.0
2012-08-17 10:15:00,18.77,18.8,18.77,18.8,19000.0,13.9156,13.9378,13.9156,13.9378,19000.0
2012-08-17 10:20:00,18.8,18.8,18.77,18.78,17800.0,13.9378,13.9378,13.9156,13.923,17800.0
2012-08-17 10:25:00,18.78,18.79,18.77,18.78,8600.0,13.923,13.9304,13.9156,13.923,8600.0
2012-08-17 10:30:00,18.78,18.78,18.75,18.75,9200.0,13.923,13.923,13.9008,13.9008,9200.0
2012-08-17 10:35:00,18.75,18.79,18.75,18.78,16000.0,13.9008,13.9304,13.9008,13.923,16000.0
2012-08-17 10:40:00,18.78,18.81,18.78,18.81,24800.0,13.923,13.9453,13.923,13.9453,24800.0
2012-08-17 10:45:00,18.79,18.79,18.78,18.78,10000.0,13.9304,13.9304,13.923,13.923,10000.0
2012-08-17 10:50:00,18.78,18.79,18.78,18.79,4200.0,13.923,13.9304,13.923,13.9304,4200.0
2012-08-17 10:55:00,18.79,18.81,18.78,18.81,11800.0,13.9304,13.9453,13.923,13.9453,11800.0
2012-08-17 11:00:00,18.81,18.84,18.81,18.83,19800.0,13.9453,13.9675,13.9453,13.9601,19800.0
2012-08-17 11:05:00,18.83,18.83,18.81,18.82,10200.0,13.9601,13.9601,13.9453,13.9527,10200.0
2012-08-17 11:10:00,18.82,18.84,18.82,18.82,23000.0,13.9527,13.9675,13.9527,13.9527,23000.0
2012-08-17 11:15:00,18.82,18.82,18.78,18.8,36800.0,13.9527,13.9527,13.923,13.9378,36800.0
2012-08-17 11:20:00,18.8,18.81,18.78,18.8,24000.0,13.9378,13.9453,13.923,13.9378,24000.0
2012-08-17 11:25:00,18.79,18.86,18.78,18.86,17600.0,13.9304,13.9823,13.923,13.9823,17600.0
2012-08-17 11:30:00,18.85,18.9,18.85,18.9,92200.0,13.9749,14.012,13.9749,14.012,92200.0
2012-08-17 11:35:00,18.89,18.91,18.86,18.87,89600.0,14.0046,14.0194,13.9823,13.9897,89600.0
2012-08-17 11:40:00,18.87,18.88,18.79,18.79,12800.0,13.9897,13.9972,13.9304,13.9304,12800.0
2012-08-17 11:45:00,18.79,18.79,18.74,18.74,23200.0,13.9304,13.9304,13.8934,13.8934,23200.0
2012-08-17 11:50:00,18.74,18.74,18.73,18.74,14000.0,13.8934,13.8934,13.886,13.8934,14000.0
2012-08-17 11:55:00,18.74,18.74,18.73,18.73,10000.0,13.8934,13.8934,13.886,13.886,10000.0
2012-08-17 12:00:00,18.72,18.73,18.71,18.71,10600.0,13.8785,13.886,13.8711,13.8711,10600.0
2012-08-17 12:05:00,18.71,18.71,18.67,18.67,23600.0,13.8711,13.8711,13.8415,13.8415,23600.0
2012-08-17 12:10:00,18.67,18.68,18.66,18.67,15400.0,13.8415,13.8489,13.8341,13.8415,15400.0
2012-08-17 12:15:00,18.67,18.74,18.67,18.72,18600.0,13.8415,13.8934,13.8415,13.8785,18600.0
2012-08-17 12:20:00,18.72,18.73,18.69,18.69,6000.0,13.8785,13.886,13.8563,13.8563,6000.0
2012-08-17 12:25:00,18.7,18.7,18.68,18.68,13000.0,13.8637,13.8637,13.8489,13.8489,13000.0
2012-08-17 12:30:00,18.7,18.71,18.69,18.71,10200.0,13.8637,13.8711,13.8563,13.8711,10200.0
2012-08-17 12:35:00,18.71,18.73,18.71,18.73,20800.0,13.8711,13.886,13.8711,13.886,20800.0
2012-08-17 12:40:00,18.73,18.75,18.72,18.73,14600.0,13.886,13.9008,13.8785,13.886,14600.0
2012-08-17 12:45:00,18.74,18.75,18.73,18.75,34400.0,13.8934,13.9008,13.886,13.9008,34400.0
2012-08-17 12:50:00,18.74,18.75,18.74,18.75,7400.0,13.8934,13.9008,13.8934,13.9008,7400.0
2012-08-17 12:55:00,18.74,18.75,18.72,18.72,23000.0,13.8934,13.9008,13.8785,13.8785,23000.0
2012-08-17 13:00:00,18.72,18.72,18.7,18.71,42400.0,13.8785,13.8785,13.8637,13.8711,42400.0
2012-08-17 13:05:00,18.7,18.71,18.7,18.7,14200.0,13.8637,13.8711,13.8637,13.8637,14200.0
2012-08-17 13:10:00,18.69,18.7,18.69,18.69,8000.0,13.8563,13.8637,13.8563,13.8563,8000.0
2012-08-17 13:15:00,18.69,18.7,18.68,18.68,7800.0,13.8563,13.8637,13.8489,13.8489,7800.0
2012-08-17 13:20:00,18.68,18.68,18.67,18.68,17600.0,13.8489,13.8489,13.8415,13.8489,17600.0
2012-08-17 13:25:00,18.68,18.68,18.67,18.68,12400.0,13.8489,13.8489,13.8415,13.8489,12400.0
2012-08-17 13:30:00,18.67,18.68,18.67,18.68,18800.0,13.8415,13.8489,13.8415,13.8489,18800.0
2012-08-17 13:35:00,18.67,18.68,18.67,18.67,13400.0,13.8415,13.8489,13.8415,13.8415,13400.0
2012-08-17 13:40:00,18.67,18.68,18.67,18.68,13000.0,13.8415,13.8489,13.8415,13.8489,13000.0
2012-08-17 13:45:00,18.67,18.68,18.67,18.68,16200.0,13.8415,13.8489,13.8415,13.8489,16200.0
2012-08-17 13:50:00,18.68,18.68,18.67,18.67,14400.0,13.8489,13.8489,13.8415,13.8415,14400.0
2012-08-17 13:55:00,18.67,18.68,18.67,18.67,17800.0,13.8415,13.8489,13.8415,13.8415,17800.0
2012-08-17 14:00:00,18.67,18.68,18.67,18.67,21200.0,13.8415,13.8489,13.8415,13.8415,21200.0
2012-08-17 14:05:00,18.68,18.68,18.67,18.67,8400.0,13.8489,13.8489,13.8415,13.8415,8400.0
2012-08-17 14:10:00,18.67,18.68,18.67,18.68,30800.0,13.8415,13.8489,13.8415,13.8489,30800.0
2012-08-17 14:15:00,18.68,18.68,18.65,18.65,17600.0,13.8489,13.8489,13.8266,13.8266,17600.0
2012-08-17 14:20:00,18.65,18.7,18.65,18.7,14000.0,13.8266,13.8637,13.8266,13.8637,14000.0
2012-08-17 14:25:00,18.7,18.7,18.68,18.7,18400.0,13.8637,13.8637,13.8489,13.8637,18400.0
2012-08-17 14:30:00,18.7,18.71,18.7,18.71,10400.0,13.8637,13.8711,13.8637,13.8711,10400.0
2012-08-17 14:35:00,18.71,18.73,18.71,18.73,10200.0,13.8711,13.886,13.8711,13.886,10200.0
2012-08-17 14:40:00,18.72,18.75,18.72,18.75,11600.0,13.8785,13.9008,13.8785,13.9008,11600.0
2012-08-17 14:45:00,18.75,18.76,18.75,18.75,8400.0,13.9008,13.9082,13.9008,13.9008,8400.0
2012-08-17 14:50:00,18.76,18.78,18.75,18.78,15800.0,13.9082,13.923,13.9008,13.923,15800.0
2012-08-17 14:55:00,18.77,18.78,18.76,18.76,4200.0,13.9156,13.923,13.9082,13.9082,4200.0
2012-08-17 15:00:00,18.77,18.79,18.76,18.79,13400.0,13.9156,13.9304,13.9082,13.9304,13400.0
2012-08-17 15:05:00,18.79,18.79,18.78,18.79,10400.0,13.9304,13.9304,13.923,13.9304,10400.0
2012-08-17 15:10:00,18.78,18.79,18.77,18.78,16800.0,13.923,13.9304,13.9156,13.923,16800.0
2012-08-17 15:15:00,18.78,18.8,18.78,18.79,20000.0,13.923,13.9378,13.923,13.9304,20000.0
2012-08-17 15:20:00,18.8,18.8,18.78,18.78,16000.0,13.9378,13.9378,13.923,13.923,16000.0
2012-08-17 15:25:00,18.79,18.79,18.78,18.78,26800.0,13.9304,13.9304,13.923,13.923,26800.0
2012-08-17 15:30:00,18.78,18.78,18.77,18.78,25000.0,13.923,13.923,13.9156,13.923,25000.0
2012-08-17 15:35:00,18.78,18.79,18.77,18.78,28600.0,13.923,13.9304,13.9156,13.923,28600.0
2012-08-17 15:40:00,18.78,18.8,18.78,18.79,33200.0,13.923,13.9378,13.923,13.9304,33200.0
2012-08-17 15:45:00,18.79,18.8,18.79,18.8,43600.0,13.9304,13.9378,13.9304,13.9378,43600.0
2012-08-17 15:50:00,18.8,18.8,18.77,18.79,44000.0,13.9378,13.9378,13.9156,13.9304,44000.0
2012-08-17 15:55:00,18.79,18.82,18.78,18.8,107000.0,13.9304,13.9527,13.923,13.9378,107000.0
2012-08-20 09:30:00,18.91,18.91,18.75,18.77,37200.0,14.0194,14.0194,13.9008,13.9156,37200.0
2012-08-20 09:35:00,18.78,18.78,18.71,18.71,19600.0,13.923,13.923,13.8711,13.8711,19600.0
2012-08-20 09:40:00,18.72,18.74,18.68,18.74,9400.0,13.8785,13.8934,13.8489,13.8934,9400.0
2012-08-20 09:45:00,18.75,18.75,18.68,18.7,22200.0,13.9008,13.9008,13.8489,13.8637,22200.0
2012-08-20 09:50:00,18.69,18.72,18.68,18.69,24200.0,13.8563,13.8785,13.8489,13.8563,24200.0
2012-08-20 09:55:00,18.68,18.72,18.67,18.68,29200.0,13.8489,13.8785,13.8415,13.8489,29200.0
2012-08-20 10:00:00,18.67,18.73,18.67,18.72,21600.0,13.8415,13.886,13.8415,13.8785,21600.0
2012-08-20 10:05:00,18.72,18.72,18.68,18.71,11600.0,13.8785,13.8785,13.8489,13.8711,11600.0
2012-08-20 10:10:00,18.71,18.71,18.65,18.71,68400.0,13.8711,13.8711,13.8266,13.8711,68400.0
2012-08-20 10:15:00,18.71,18.71,18.63,18.64,44800.0,13.8711,13.8711,13.8118,13.8192,44800.0
2012-08-20 10:20:00,18.65,18.66,18.63,18.64,26800.0,13.8266,13.8341,13.8118,13.8192,26800.0
2012-08-20 10:25:00,18.63,18.63,18.6,18.6,46200.0,13.8118,13.8118,13.7896,13.7896,46200.0
2012-08-20 10:30:00,18.6,18.61,18.59,18.6,21400.0,13.7896,13.797,13.7822,13.7896,21400.0
2012-08-20 10:35:00,18.6,18.61,18.59,18.6,32000.0,13.7896,13.797,13.7822,13.7896,32000.0
2012-08-20 10:40:00,18.6,18.61,18.55,18.55,30000.0,13.7896,13.797,13.7525,13.7525,30000.0
2012-08-20 10:45:00,18.55,18.56,18.54,18.55,25000.0,13.7525,13.7599,13.7451,13.7525,25000.0
2012-08-20 10:50:00,18.55,18.55,18.5,18.52,28600.0,13.7525,13.7525,13.7154,13.7303,28600.0
2012-08-20 10:55:00,18.52,18.56,18.52,18.56,8200.0,13.7303,13.7599,13.7303,13.7599,8200.0
2012-08-20 11:00:00,18.56,18.56,18.52,18.54,29800.0,13.7599,13.7599,13.7303,13.7451,29800.0
2012-08-20 11:05:00,18.54,18.59,18.54,18.58,10400.0,13.7451,13.7822,13.7451,13.7747,10400.0
2012-08-20 11:10:00,18.57,18.58,18.56,18.56,11200.0,13.7673,13.7747,13.7599,13.7599,11200.0
2012-08-20 11:15:00,18.55,18.56,18.55,18.56,11400.0,13.7525,13.7599,13.7525,13.7599,11400.0
2012-08-20 11:20:00,18.56,18.58,18.56,18.57,13600.0,13.7599,13.7747,13.7599,13.7673,13600.0
2012-08-20 11:25:00,18.56,18.6,18.56,18.56,29200.0,13.7599,13.7896,13.7599,13.7599,29200.0
2012-08-20 11:30:00,18.56,18.57,18.56,18.57,20400.0,13.7599,13.7673,13.7599,13.7673,20400.0
2012-08-20 11:35:00,18.57,18.61,18.57,18.61,10200.0,13.7673,13.797,13.7673,13.797,10200.0
2012-08-20 11:40:00,18.61,18.61,18.59,18.59,11400.0,13.797,13.797,13.7822,13.7822,11400.0
2012-08-20 11:45:00,18.59,18.6,18.57,18.57,28200.0,13.7822,13.7896,13.7673,13.7673,28200.0
2012-08-20 11:50:00,18.56,18.57,18.5,18.5,57200.0,13.7599,13.7673,13.7154,13.7154,57200.0
2012-08-20 11:55:00,18.5,18.5,18.49,18.5,21000.0,13.7154,13.7154,13.708,13.7154,21000.0
2012-08-20 12:00:00,18.5,18.5,18.48,18.49,42800.0,13.7154,13.7154,13.7006,13.708,42800.0
2012-08-20 12:05:00,18.49,18.5,18.49,18.49,11200.0,13.708,13.7154,13.708,13.708,11200.0
2012-08-20 12:10:00,18.49,18.52,18.49,18.52,25000.0,13.708,13.7303,13.708,13.7303,25000.0
2012-08-20 12:15:00,18.52,18.53,18.52,18.52,12800.0,13.7303,13.7377,13.7303,13.7303,12800.0
2012-08-20 12:20:00,18.52,18.52,18.5,18.5,12200.0,13.7303,13.7303,13.7154,13.7154,12200.0
2012-08-20 12:25:00,18.5,18.51,18.5,18.51,13600.0,13.7154,13.7228,13.7154,13.7228,13600.0
2012-08-20 12:30:00,18.51,18.51,18.5,18.5,22600.0,13.7228,13.7228,13.7154,13.7154,22600.0
2012-08-20 12:35:00,18.5,18.5,18.45,18.45,20000.0,13.7154,13.7154,13.6784,13.6784,20000.0
2012-08-20 12:40:00,18.45,18.5,18.44,18.5,20800.0,13.6784,13.7154,13.671,13.7154,20800.0
2012-08-20 12:45:00,18.5,18.52,18.5,18.51,26000.0,13.7154,13.7303,13.7154,13.7228,26000.0
2012-08-20 12:50:00,18.52,18.53,18.51,18.53,8000.0,13.7303,13.7377,13.7228,13.7377,8000.0
2012-08-20 12:55:00,18.52,18.52,18.51,18.52,9400.0,13.7303,13.7303,13.7228,13.7303,9400.0
2012-08-20 13:00:00,18.52,18.52,18.52,18.52,4600.0,13.7303,13.7303,13.7303,13.7303,4600.0
2012-08-20 13:05:00,18.52,18.53,18.52,18.53,22600.0,13.7303,13.7377,13.7303,13.7377,22600.0
2012-08-20 13:10:00,18.53,18.55,18.53,18.55,14200.0,13.7377,13.7525,13.7377,13.7525,14200.0
2012-08-20 13:15:00,18.55,18.56,18.54,18.54,13800.0,13.7525,13.7599,13.7451,13.7451,13800.0
2012-08-20 13:20:00,18.54,18.54,18.53,18.53,8600.0,13.7451,13.7451,13.7377,13.7377,8600.0
2012-08-20 13:25:00,18.53,18.55,18.53,18.55,33800.0,13.7377,13.7525,13.7377,13.7525,33800.0
2012-08-20 13:30:00,18.55,18.57,18.54,18.55,38200.0,13.7525,13.7673,13.7451,13.7525,38200.0
2012-08-20 13:35:00,18.55,18.55,18.53,18.53,12000.0,13.7525,13.7525,13.7377,13.7377,12000.0
2012-08-20 13:40:00,18.53,18.55,18.52,18.55,20600.0,13.7377,13.7525,13.7303,13.7525,20600.0
2012-08-20 13:45:00,18.55,18.56,18.54,18.54,16800.0,13.7525,13.7599,13.7451,13.7451,16800.0
2012-08-20 13:50:00,18.55,18.55,18.55,18.55,8200.0,13.7525,13.7525,13.7525,13.7525,8200.0
2012-08-20 13:55:00,18.55,18.55,18.54,18.54,9600.0,13.7525,13.7525,13.7451,13.7451,9600.0
2012-08-20 14:00:00,18.54,18.55,18.53,18.53,27000.0,13.7451,13.7525,13.7377,13.7377,27000.0
2012-08-20 14:05:00,18.53,18.54,18.53,18.53,18000.0,13.7377,13.7451,13.7377,13.7377,18000.0
2012-08-20 14:10:00,18.53,18.54,18.53,18.54,18800.0,13.7377,13.7451,13.7377,13.7451,18800.0
2012-08-20 14:15:00,18.53,18.54,18.53,18.53,14000.0,13.7377,13.7451,13.7377,13.7377,14000.0
2012-08-20 14:20:00,18.53,18.53,18.53,18.53,6400.0,13.7377,13.7377,13.7377,13.7377,6400.0
2012-08-20 14:25:00,18.53,18.53,18.5,18.53,75400.0,13.7377,13.7377,13.7154,13.7377,75400.0
2012-08-20 14:30:00,18.53,18.55,18.53,18.55,52200.0,13.7377,13.7525,13.7377,13.7525,52200.0
2012-08-20 14:35:00,18.54,18.55,18.53,18.53,22000.0,13.7451,13.7525,13.7377,13.7377,22000.0
2012-08-20 14:40:00,18.53,18.53,18.52,18.52,15400.0,13.7377,13.7377,13.7303,13.7303,15400.0
2012-08-20 14:45:00,18.53,18.53,18.52,18.52,9800.0,13.7377,13.7377,13.7303,13.7303,9800.0
2012-08-20 14:50:00,18.52,18.53,18.52,18.53,6200.0,13.7303,13.7377,13.7303,13.7377,6200.0
2012-08-20 14:55:00,18.53,18.53,18.52,18.53,16200.0,13.7377,13.7377,13.7303,13.7377,16200.0
2012-08-20 15:00:00,18.53,18.54,18.53,18.54,11400.0,13.7377,13.7451,13.7377,13.7451,11400.0
2012-08-20 15:05:00,18.54,18.55,18.53,18.55,18400.0,13.7451,13.7525,13.7377,13.7525,18400.0
2012-08-20 15:10:00,18.55,18.55,18.52,18.52,19800.0,13.7525,13.7525,13.7303,13.7303,19800.0
2012-08-20 15:15:00,18.53,18.56,18.53,18.55,14000.0,13.7377,13.7599,13.7377,13.7525,14000.0
2012-08-20 15:20:00,18.56,18.56,18.54,18.56,31400.0,13.7599,13.7599,13.7451,13.7599,31400.0
2012-08-20 15:25:00,18.56,18.57,18.55,18.57,14400.0,13.7599,13.7673,13.7525,13.7673,14400.0
2012-08-20 15:30:00,18.57,18.59,18.57,18.58,58200.0,13.7673,13.7822,13.7673,13.7747,58200.0
2012-08-20 15:35:00,18.58,18.59,18.58,18.59,25600.0,13.7747,13.7822,13.7747,13.7822,25600.0
2012-08-20 15:40:00,18.58,18.61,18.58,18.61,31400.0,13.7747,13.797,13.7747,13.797,31400.0
2012-08-20 15:45:00,18.61,18.64,18.57,18.61,123200.0,13.797,13.8192,13.7673,13.797,123200.0
2012-08-20 15:50:00,18.61,18.66,18.61,18.66,88400.0,13.797,13.8341,13.797,13.8341,88400.0
2012-08-20 15:55:00,18.66,18.67,18.64,18.67,180600.0,13.8341,13.8415,13.8192,13.8415,180600.0
2012-08-21 09:30:00,18.71,18.93,18.71,18.93,24600.0,13.8711,14.0342,13.8711,14.0342,24600.0
2012-08-21 09:35:00,18.95,18.95,18.84,18.85,19200.0,14.0491,14.0491,13.9675,13.9749,19200.0
2012-08-21 09:40:00,18.84,18.87,18.8,18.87,25000.0,13.9675,13.9897,13.9378,13.9897,25000.0
2012-08-21 09:45:00,18.86,18.86,18.75,18.83,27000.0,13.9823,13.9823,13.9008,13.9601,27000.0
2012-08-21 09:50:00,18.81,18.82,18.74,18.75,31000.0,13.9453,13.9527,13.8934,13.9008,31000.0
2012-08-21 09:55:00,18.76,18.89,18.76,18.89,15800.0,13.9082,14.0046,13.9082,14.0046,15800.0
2012-08-21 10:00:00,18.88,18.98,18.88,18.94,27200.0,13.9972,14.0713,13.9972,14.0416,27200.0
2012-08-21 10:05:00,18.93,18.94,18.88,18.89,154000.0,14.0342,14.0416,13.9972,14.0046,154000.0
2012-08-21 10:10:00,18.88,18.94,18.84,18.92,64200.0,13.9972,14.0416,13.9675,14.0268,64200.0
2012-08-21 10:15:00,18.92,18.92,18.86,18.89,14200.0,14.0268,14.0268,13.9823,14.0046,14200.0
2012-08-21 10:20:00,18.89,18.93,18.89,18.92,9000.0,14.0046,14.0342,14.0046,14.0268,9000.0
2012-08-21 10:25:00,18.92,18.94,18.92,18.94,57400.0,14.0268,14.0416,14.0268,14.0416,57400.0
2012-08-21 10:30:00,18.94,18.97,18.93,18.97,59200.0,14.0416,14.0639,14.0342,14.0639,59200.0
2012-08-21 10:35:00,18.96,19.0,18.96,19.0,107000.0,14.0565,14.0861,14.0565,14.0861,107000.0
2012-08-21 10:40:00,19.0,19.02,19.0,19.02,58800.0,14.0861,14.101,14.0861,14.101,58800.0
2012-08-21 10:45:00,19.01,19.05,19.0,19.04,102000.0,14.0935,14.1232,14.0861,14.1158,102000.0
2012-08-21 10:50:00,19.03,19.05,19.01,19.03,65600.0,14.1084,14.1232,14.0935,14.1084,65600.0
2012-08-21 10:55:00,19.03,19.04,19.0,19.0,64400.0,14.1084,14.1158,14.0861,14.0861,64400.0
2012-08-21 11:00:00,19.0,19.04,18.97,18.98,128600.0,14.0861,14.1158,14.0639,14.0713,128600.0
2012-08-21 11:05:00,18.98,18.98,18.95,18.95,21400.0,14.0713,14.0713,14.0491,14.0491,21400.0
2012-08-21 11:10:00,18.95,18.98,18.95,18.97,26000.0,14.0491,14.0713,14.0491,14.0639,26000.0
2012-08-21 11:15:00,18.97,19.01,18.96,19.0,87600.0,14.0639,14.0935,14.0565,14.0861,87600.0
2012-08-21 11:20:00,19.0,19.0,18.95,18.97,33000.0,14.0861,14.0861,14.0491,14.0639,33000.0
2012-08-21 11:25:00,18.97,18.98,18.95,18.97,29600.0,14.0639,14.0713,14.0491,14.0639,29600.0
2012-08-21 11:30:00,18.97,18.98,18.95,18.97,42200.0,14.0639,14.0713,14.0491,14.0639,42200.0
2012-08-21 11:35:00,18.97,18.98,18.95,18.98,41400.0,14.0639,14.0713,14.0491,14.0713,41400.0
2012-08-21 11:40:00,18.98,19.0,18.97,18.97,26800.0,14.0713,14.0861,14.0639,14.0639,26800.0
2012-08-21 11:45:00,18.97,18.98,18.97,18.98,30000.0,14.0639,14.0713,14.0639,14.0713,30000.0
2012-08-21 11:50:00,18.97,18.97,18.93,18.96,51600.0,14.0639,14.0639,14.0342,14.0565,51600.0
2012-08-21 11:55:00,18.95,18.99,18.95,18.97,32200.0,14.0491,14.0787,14.0491,14.0639,32200.0
2012-08-21 12:00:00,18.96,18.96,18.87,18.87,22400.0,14.0565,14.0565,13.9897,13.9897,22400.0
2012-08-21 12:05:00,18.88,18.91,18.88,18.9,46400.0,13.9972,14.0194,13.9972,14.012,46400.0
2012-08-21 12:10:00,18.9,18.91,18.9,18.9,45200.0,14.012,14.0194,14.012,14.012,45200.0
2012-08-21 12:15:00,18.9,18.91,18.89,18.9,57200.0,14.012,14.0194,14.0046,14.012,57200.0
2012-08-21 12:20:00,18.91,18.91,18.9,18.9,10400.0,14.0194,14.0194,14.012,14.012,10400.0
2012-08-21 12:25:00,18.9,18.91,18.89,18.89,25000.0,14.012,14.0194,14.0046,14.0046,25000.0
2012-08-21 12:30:00,18.89,18.9,18.88,18.88,15800.0,14.0046,14.012,13.9972,13.9972,15800.0
2012-08-21 12:35:00,18.88,18.91,18.88,18.91,22800.0,13.9972,14.0194,13.9972,14.0194,22800.0
2012-08-21 12:40:00,18.9,18.93,18.9,18.93,24600.0,14.012,14.0342,14.012,14.0342,24600.0
2012-08-21 12:45:00,18.93,18.95,18.92,18.93,33000.0,14.0342,14.0491,14.0268,14.0342,33000.0
2012-08-21 12:50:00,18.93,18.96,18.93,18.95,21200.0,14.0342,14.0565,14.0342,14.0491,21200.0
2012-08-21 12:55:00,18.96,19.0,18.95,18.96,52800.0,14.0565,14.0861,14.0491,14.0565,52800.0
2012-08-21 13:00:00,18.96,18.97,18.93,18.93,22000.0,14.0565,14.0639,14.0342,14.0342,22000.0
2012-08-21 13:05:00,18.93,18.94,18.91,18.93,42600.0,14.0342,14.0416,14.0194,14.0342,42600.0
2012-08-21 13:10:00,18.92,18.93,18.91,18.93,34400.0,14.0268,14.0342,14.0194,14.0342,34400.0
2012-08-21 13:15:00,18.93,19.02,18.93,19.02,76600.0,14.0342,14.101,14.0342,14.101,76600.0
2012-08-21 13:20:00,19.02,19.03,19.01,19.02,27600.0,14.101,14.1084,14.0935,14.101,27600.0
2012-08-21 13:25:00,19.02,19.05,19.02,19.03,96000.0,14.101,14.1232,14.101,14.1084,96000.0
2012-08-21 13:30:00,19.03,19.06,19.0,19.0,79600.0,14.1084,14.1306,14.0861,14.0861,79600.0
2012-08-21 13:35:00,19.0,19.0,18.96,18.96,21200.0,14.0861,14.0861,14.0565,14.0565,21200.0
2012-08-21 13:40:00,18.96,18.96,18.91,18.93,30800.0,14.0565,14.0565,14.0194,14.0342,30800.0
2012-08-21 13:45:00,18.93,18.93,18.88,18.89,23400.0,14.0342,14.0342,13.9972,14.0046,23400.0
2012-08-21 13:50:00,18.88,18.93,18.88,18.88,47000.0,13.9972,14.0342,13.9972,13.9972,47000.0
2012-08-21 13:55:00,18.88,18.93,18.88,18.93,39200.0,13.9972,14.0342,13.9972,14.0342,39200.0
2012-08-21 14:00:00,18.93,18.93,18.86,18.89,33800.0,14.0342,14.0342,13.9823,14.0046,33800.0
2012-08-21 14:05:00,18.88,18.96,18.88,18.93,41400.0,13.9972,14.0565,13.9972,14.0342,41400.0
2012-08-21 14:10:00,18.93,18.94,18.93,18.93,19400.0,14.0342,14.0416,14.0342,14.0342,19400.0
2012-08-21 14:15:00,18.93,18.93,18.91,18.92,26400.0,14.0342,14.0342,14.0194,14.0268,26400.0
2012-08-21 14:20:00,18.91,18.95,18.9,18.93,32000.0,14.0194,14.0491,14.012,14.0342,32000.0
2012-08-21 14:25:00,18.93,18.93,18.9,18.93,29800.0,14.0342,14.0342,14.012,14.0342,29800.0
2012-08-21 14:30:00,18.93,18.96,18.93,18.96,32800.0,14.0342,14.0565,14.0342,14.0565,32800.0
2012-08-21 14:35:00,18.96,18.97,18.95,18.96,37000.0,14.0565,14.0639,14.0491,14.0565,37000.0
2012-08-21 14:40:00,18.96,18.98,18.93,18.98,119000.0,14.0565,14.0713,14.0342,14.0713,119000.0
2012-08-21 14:45:00,18.97,18.98,18.93,18.95,84200.0,14.0639,14.0713,14.0342,14.0491,84200.0
2012-08-21 14:50:00,18.95,18.99,18.95,18.98,41000.0,14.0491,14.0787,14.0491,14.0713,41000.0
2012-08-21 14:55:00,18.98,18.98,18.96,18.98,41000.0,14.0713,14.0713,14.0565,14.0713,41000.0
2012-08-21 15:00:00,18.98,18.99,18.94,18.95,103000.0,14.0713,14.0787,14.0416,14.0491,103000.0
2012-08-21 15:05:00,18.95,18.96,18.92,18.92,39400.0,14.0491,14.0565,14.0268,14.0268,39400.0
2012-08-21 15:10:00,18.92,18.93,18.92,18.92,37200.0,14.0268,14.0342,14.0268,14.0268,37200.0
2012-08-21 15:15:00,18.92,18.92,18.9,18.9,54600.0,14.0268,14.0268,14.012,14.012,54600.0
2012-08-21 15:20:00,18.9,18.97,18.9,18.95,94200.0,14.012,14.0639,14.012,14.0491,94200.0
2012-08-21 15:25:00,18.95,18.96,18.92,18.95,99000.0,14.0491,14.0565,14.0268,14.0491,99000.0
2012-08-21 15:30:00,18.95,18.97,18.94,18.95,205000.0,14.0491,14.0639,14.0416,14.0491,205000.0
2012-08-21 15:35:00,18.95,18.98,18.95,18.97,87400.0,14.0491,14.0713,14.0491,14.0639,87400.0
2012-08-21 15:40:00,18.96,18.97,18.95,18.95,63000.0,14.0565,14.0639,14.0491,14.0491,63000.0
2012-08-21 15:45:00,18.95,18.97,18.94,18.96,164600.0,14.0491,14.0639,14.0416,14.0565,164600.0
2012-08-21 15:50:00,18.95,18.98,18.95,18.98,124600.0,14.0491,14.0713,14.0491,14.0713,124600.0
2012-08-21 15:55:00,18.98,19.13,18.98,19.1,725800.0,14.0713,14.1825,14.0713,14.1603,725800.0
2012-08-22 09:30:00,20.75,21.18,20.75,20.93,1928600.0,15.3835,15.7023,15.3835,15.517,1928600.0
2012-08-22 09:35:00,20.93,20.97,20.69,20.86,964400.0,15.517,15.5466,15.339,15.4651,964400.0
2012-08-22 09:40:00,20.84,21.0,20.8,20.96,578400.0,15.4503,15.5689,15.4206,15.5392,578400.0
2012-08-22 09:45:00,20.96,21.05,20.93,21.0,574400.0,15.5392,15.6059,15.517,15.5689,574400.0
2012-08-22 09:50:00,21.0,21.0,20.83,20.9,514400.0,15.5689,15.5689,15.4428,15.4947,514400.0
2012-08-22 09:55:00,20.9,20.98,20.79,20.95,193800.0,15.4947,15.554,15.4132,15.5318,193800.0
2012-08-22 10:00:00,20.95,21.0,20.9,20.99,252800.0,15.5318,15.5689,15.4947,15.5615,252800.0
2012-08-22 10:05:00,21.0,21.11,20.96,21.06,313400.0,15.5689,15.6504,15.5392,15.6134,313400.0
2012-08-22 10:10:00,21.06,21.16,21.05,21.08,369400.0,15.6134,15.6875,15.6059,15.6282,369400.0
2012-08-22 10:15:00,21.08,21.09,20.93,21.04,259400.0,15.6282,15.6356,15.517,15.5985,259400.0
2012-08-22 10:20:00,21.04,21.13,20.97,21.13,154600.0,15.5985,15.6653,15.5466,15.6653,154600.0
2012-08-22 10:25:00,21.13,21.22,21.06,21.22,251200.0,15.6653,15.732,15.6134,15.732,251200.0
2012-08-22 10:30:00,21.21,21.22,21.12,21.13,306200.0,15.7246,15.732,15.6578,15.6653,306200.0
2012-08-22 10:35:00,21.13,21.16,21.09,21.11,170400.0,15.6653,15.6875,15.6356,15.6504,170400.0
2012-08-22 10:40:00,21.1,21.19,21.1,21.17,254400.0,15.643,15.7097,15.643,15.6949,254400.0
2012-08-22 10:45:00,21.18,21.21,21.15,21.18,120000.0,15.7023,15.7246,15.6801,15.7023,120000.0
2012-08-22 10:50:00,21.17,21.29,21.17,21.26,280400.0,15.6949,15.7839,15.6949,15.7616,280400.0
2012-08-22 10:55:00,21.27,21.34,21.16,21.2,315600.0,15.769,15.8209,15.6875,15.7171,315600.0
2012-08-22 11:00:00,21.2,21.21,21.14,21.18,151400.0,15.7171,15.7246,15.6727,15.7023,151400.0
2012-08-22 11:05:00,21.19,21.24,21.13,21.15,214400.0,15.7097,15.7468,15.6653,15.6801,214400.0
2012-08-22 11:10:00,21.15,21.16,21.11,21.13,93600.0,15.6801,15.6875,15.6504,15.6653,93600.0
2012-08-22 11:15:00,21.13,21.16,21.12,21.14,59800.0,15.6653,15.6875,15.6578,15.6727,59800.0
2012-08-22 11:20:00,21.13,21.14,21.0,21.04,260200.0,15.6653,15.6727,15.5689,15.5985,260200.0
2012-08-22 11:25:00,21.04,21.06,21.01,21.02,110800.0,15.5985,15.6134,15.5763,15.5837,110800.0
2012-08-22 11:30:00,21.02,21.02,20.95,21.0,155000.0,15.5837,15.5837,15.5318,15.5689,155000.0
2012-08-22 11:35:00,21.0,21.04,21.0,21.0,124200.0,15.5689,15.5985,15.5689,15.5689,124200.0
2012-08-22 11:40:00,21.0,21.11,21.0,21.1,183800.0,15.5689,15.6504,15.5689,15.643,183800.0
2012-08-22 11:45:00,21.1,21.23,21.06,21.21,129200.0,15.643,15.7394,15.6134,15.7246,129200.0
2012-08-22 11:50:00,21.21,21.21,21.15,21.19,78200.0,15.7246,15.7246,15.6801,15.7097,78200.0
2012-08-22 11:55:00,21.19,21.25,21.18,21.23,77800.0,15.7097,15.7542,15.7023,15.7394,77800.0
2012-08-22 12:00:00,21.23,21.23,21.17,21.18,44000.0,15.7394,15.7394,15.6949,15.7023,44000.0
2012-08-22 12:05:00,21.18,21.21,21.17,21.18,64200.0,15.7023,15.7246,15.6949,15.7023,64200.0
2012-08-22 12:10:00,21.18,21.23,21.17,21.21,127200.0,15.7023,15.7394,15.6949,15.7246,127200.0
2012-08-22 12:15:00,21.22,21.28,21.2,21.26,80200.0,15.732,15.7765,15.7171,15.7616,80200.0
2012-08-22 12:20:00,21.26,21.3,21.24,21.3,109600.0,15.7616,15.7913,15.7468,15.7913,109600.0
2012-08-22 12:25:00,21.3,21.32,21.21,21.23,120600.0,15.7913,15.8061,15.7246,15.7394,120600.0
2012-08-22 12:30:00,21.24,21.27,21.2,21.21,63200.0,15.7468,15.769,15.7171,15.7246,63200.0
2012-08-22 12:35:00,21.21,21.25,21.21,21.21,106800.0,15.7246,15.7542,15.7246,15.7246,106800.0
2012-08-22 12:40:00,21.22,21.22,21.09,21.17,101200.0,15.732,15.732,15.6356,15.6949,101200.0
2012-08-22 12:45:00,21.17,21.22,21.17,21.21,52400.0,15.6949,15.732,15.6949,15.7246,52400.0
2012-08-22 12:50:00,21.22,21.25,21.2,21.24,54400.0,15.732,15.7542,15.7171,15.7468,54400.0
2012-08-22 12:55:00,21.24,21.33,21.24,21.32,232600.0,15.7468,15.8135,15.7468,15.8061,232600.0
2012-08-22 13:00:00,21.33,21.43,21.3,21.35,285600.0,15.8135,15.8877,15.7913,15.8284,285600.0
2012-08-22 13:05:00,21.36,21.4,21.25,21.29,219800.0,15.8358,15.8654,15.7542,15.7839,219800.0
2012-08-22 13:10:00,21.29,21.33,21.25,21.3,79400.0,15.7839,15.8135,15.7542,15.7913,79400.0
2012-08-22 13:15:00,21.3,21.32,21.3,21.32,48200.0,15.7913,15.8061,15.7913,15.8061,48200.0
2012-08-22 13:20:00,21.32,21.34,21.3,21.33,47800.0,15.8061,15.8209,15.7913,15.8135,47800.0
2012-08-22 13:25:00,21.33,21.34,21.33,21.34,26400.0,15.8135,15.8209,15.8135,15.8209,26400.0
2012-08-22 13:30:00,21.34,21.35,21.3,21.31,62200.0,15.8209,15.8284,15.7913,15.7987,62200.0
2012-08-22 13:35:00,21.3,21.33,21.28,21.3,76400.0,15.7913,15.8135,15.7765,15.7913,76400.0
2012-08-22 13:40:00,21.3,21.34,21.29,21.31,83600.0,15.7913,15.8209,15.7839,15.7987,83600.0
2012-08-22 13:45:00,21.31,21.39,21.31,21.35,105400.0,15.7987,15.858,15.7987,15.8284,105400.0
2012-08-22 13:50:00,21.36,21.38,21.31,21.32,63200.0,15.8358,15.8506,15.7987,15.8061,63200.0
2012-08-22 13:55:00,21.33,21.41,21.29,21.37,108800.0,15.8135,15.8728,15.7839,15.8432,108800.0
2012-08-22 14:00:00,21.38,21.47,21.36,21.42,117000.0,15.8506,15.9173,15.8358,15.8802,117000.0
2012-08-22 14:05:00,21.42,21.42,21.31,21.37,214000.0,15.8802,15.8802,15.7987,15.8432,214000.0
2012-08-22 14:10:00,21.36,21.41,21.35,21.38,230800.0,15.8358,15.8728,15.8284,15.8506,230800.0
2012-08-22 14:15:00,21.38,21.38,21.27,21.32,122800.0,15.8506,15.8506,15.769,15.8061,122800.0
2012-08-22 14:20:00,21.32,21.37,21.32,21.35,42000.0,15.8061,15.8432,15.8061,15.8284,42000.0
2012-08-22 14:25:00,21.35,21.36,21.35,21.35,57200.0,15.8284,15.8358,15.8284,15.8284,57200.0
2012-08-22 14:30:00,21.35,21.36,21.33,21.35,77000.0,15.8284,15.8358,15.8135,15.8284,77000.0
2012-08-22 14:35:00,21.35,21.35,21.31,21.32,68800.0,15.8284,15.8284,15.7987,15.8061,68800.0
2012-08-22 14:40:00,21.33,21.33,21.32,21.33,46800.0,15.8135,15.8135,15.8061,15.8135,46800.0
2012-08-22 14:45:00,21.32,21.35,21.32,21.34,101000.0,15.8061,15.8284,15.8061,15.8209,101000.0
2012-08-22 14:50:00,21.34,21.42,21.3,21.31,116000.0,15.8209,15.8802,15.7913,15.7987,116000.0
2012-08-22 14:55:00,21.3,21.32,21.3,21.31,36600.0,15.7913,15.8061,15.7913,15.7987,36600.0
2012-08-22 15:00:00,21.31,21.33,21.3,21.33,64200.0,15.7987,15.8135,15.7913,15.8135,64200.0
2012-08-22 15:05:00,21.33,21.35,21.31,21.35,70600.0,15.8135,15.8284,15.7987,15.8284,70600.0
2012-08-22 15:10:00,21.35,21.38,21.34,21.34,119600.0,15.8284,15.8506,15.8209,15.8209,119600.0
2012-08-22 15:15:00,21.35,21.35,21.31,21.32,99000.0,15.8284,15.8284,15.7987,15.8061,99000.0
2012-08-22 15:20:00,21.32,21.37,21.31,21.36,128400.0,15.8061,15.8432,15.7987,15.8358,128400.0
2012-08-22 15:25:00,21.36,21.42,21.36,21.41,121000.0,15.8358,15.8802,15.8358,15.8728,121000.0
2012-08-22 15:30:00,21.41,21.41,21.38,21.4,100400.0,15.8728,15.8728,15.8506,15.8654,100400.0
2012-08-22 15:35:00,21.4,21.45,21.4,21.43,178600.0,15.8654,15.9025,15.8654,15.8877,178600.0
2012-08-22 15:40:00,21.43,21.43,21.37,21.37,135600.0,15.8877,15.8877,15.8432,15.8432,135600.0
2012-08-22 15:45:00,21.36,21.38,21.35,21.37,186600.0,15.8358,15.8506,15.8284,15.8432,186600.0
2012-08-22 15:50:00,21.37,21.39,21.34,21.38,207800.0,15.8432,15.858,15.8209,15.8506,207800.0
2012-08-22 15:55:00,21.38,21.39,21.34,21.36,430400.0,15.8506,15.858,15.8209,15.8358,430400.0
2012-08-23 09:30:00,21.32,21.34,21.06,21.11,152000.0,15.8061,15.8209,15.6134,15.6504,152000.0
2012-08-23 09:35:00,21.1,21.21,21.06,21.19,118600.0,15.643,15.7246,15.6134,15.7097,118600.0
2012-08-23 09:40:00,21.18,21.22,21.15,21.19,125800.0,15.7023,15.732,15.6801,15.7097,125800.0
2012-08-23 09:45:00,21.19,21.19,21.11,21.15,108800.0,15.7097,15.7097,15.6504,15.6801,108800.0
2012-08-23 09:50:00,21.16,21.21,21.14,21.17,50400.0,15.6875,15.7246,15.6727,15.6949,50400.0
2012-08-23 09:55:00,21.17,21.19,21.13,21.15,101200.0,15.6949,15.7097,15.6653,15.6801,101200.0
2012-08-23 10:00:00,21.14,21.16,21.11,21.12,91000.0,15.6727,15.6875,15.6504,15.6578,91000.0
2012-08-23 10:05:00,21.13,21.16,21.11,21.13,41800.0,15.6653,15.6875,15.6504,15.6653,41800.0
2012-08-23 10:10:00,21.13,21.13,21.02,21.04,77800.0,15.6653,15.6653,15.5837,15.5985,77800.0
2012-08-23 10:15:00,21.04,21.04,20.98,21.0,113000.0,15.5985,15.5985,15.554,15.5689,113000.0
2012-08-23 10:20:00,21.0,21.07,20.99,21.07,148800.0,15.5689,15.6208,15.5615,15.6208,148800.0
2012-08-23 10:25:00,21.07,21.1,21.05,21.1,41200.0,15.6208,15.643,15.6059,15.643,41200.0
2012-08-23 10:30:00,21.1,21.14,21.06,21.11,62600.0,15.643,15.6727,15.6134,15.6504,62600.0
2012-08-23 10:35:00,21.11,21.13,21.09,21.11,45200.0,15.6504,15.6653,15.6356,15.6504,45200.0
2012-08-23 10:40:00,21.11,21.11,21.08,21.1,37200.0,15.6504,15.6504,15.6282,15.643,37200.0
2012-08-23 10:45:00,21.11,21.14,21.1,21.13,113600.0,15.6504,15.6727,15.643,15.6653,113600.0
2012-08-23 10:50:00,21.13,21.13,21.1,21.11,31600.0,15.6653,15.6653,15.643,15.6504,31600.0
2012-08-23 10:55:00,21.11,21.12,21.1,21.1,45600.0,15.6504,15.6578,15.643,15.643,45600.0
2012-08-23 11:00:00,21.11,21.11,21.09,21.1,91000.0,15.6504,15.6504,15.6356,15.643,91000.0
2012-08-23 11:05:00,21.1,21.11,21.1,21.1,90400.0,15.643,15.6504,15.643,15.643,90400.0
2012-08-23 11:10:00,21.11,21.11,21.1,21.11,100000.0,15.6504,15.6504,15.643,15.6504,100000.0
2012-08-23 11:15:00,21.11,21.16,21.11,21.15,92200.0,15.6504,15.6875,15.6504,15.6801,92200.0
2012-08-23 11:20:00,21.15,21.16,21.14,21.15,67000.0,15.6801,15.6875,15.6727,15.6801,67000.0
2012-08-23 11:25:00,21.15,21.17,21.15,21.16,83200.0,15.6801,15.6949,15.6801,15.6875,83200.0
2012-08-23 11:30:00,21.16,21.18,21.16,21.18,41800.0,15.6875,15.7023,15.6875,15.7023,41800.0
2012-08-23 11:35:00,21.18,21.19,21.18,21.18,25600.0,15.7023,15.7097,15.7023,15.7023,25600.0
2012-08-23 11:40:00,21.18,21.18,21.15,21.16,35200.0,15.7023,15.7023,15.6801,15.6875,35200.0
2012-08-23 11:45:00,21.17,21.25,21.17,21.24,259800.0,15.6949,15.7542,15.6949,15.7468,259800.0
2012-08-23 11:50:00,21.23,21.24,21.22,21.23,36800.0,15.7394,15.7468,15.732,15.7394,36800.0
2012-08-23 11:55:00,21.23,21.24,21.23,21.23,34800.0,15.7394,15.7468,15.7394,15.7394,34800.0
2012-08-23 12:00:00,21.23,21.23,21.17,21.18,17600.0,15.7394,15.7394,15.6949,15.7023,17600.0
2012-08-23 12:05:00,21.19,21.24,21.19,21.23,26200.0,15.7097,15.7468,15.7097,15.7394,26200.0
2012-08-23 12:10:00,21.23,21.23,21.21,21.23,25000.0,15.7394,15.7394,15.7246,15.7394,25000.0
2012-08-23 12:15:00,21.23,21.25,21.22,21.24,33600.0,15.7394,15.7542,15.732,15.7468,33600.0
2012-08-23 12:20:00,21.24,21.28,21.23,21.27,43800.0,15.7468,15.7765,15.7394,15.769,43800.0
2012-08-23 12:25:00,21.28,21.3,21.26,21.29,29200.0,15.7765,15.7913,15.7616,15.7839,29200.0
2012-08-23 12:30:00,21.28,21.3,21.26,21.26,36800.0,15.7765,15.7913,15.7616,15.7616,36800.0
2012-08-23 12:35:00,21.26,21.28,21.25,21.25,18800.0,15.7616,15.7765,15.7542,15.7542,18800.0
2012-08-23 12:40:00,21.25,21.28,21.24,21.26,53000.0,15.7542,15.7765,15.7468,15.7616,53000.0
2012-08-23 12:45:00,21.26,21.27,21.2,21.2,30000.0,15.7616,15.769,15.7171,15.7171,30000.0
2012-08-23 12:50:00,21.2,21.22,21.18,21.18,18800.0,15.7171,15.732,15.7023,15.7023,18800.0
2012-08-23 12:55:00,21.18,21.2,21.18,21.18,40000.0,15.7023,15.7171,15.7023,15.7023,40000.0
2012-08-23 13:00:00,21.18,21.19,21.18,21.19,26600.0,15.7023,15.7097,15.7023,15.7097,26600.0
2012-08-23 13:05:00,21.18,21.19,21.18,21.18,13800.0,15.7023,15.7097,15.7023,15.7023,13800.0
2012-08-23 13:10:00,21.18,21.18,21.16,21.17,42200.0,15.7023,15.7023,15.6875,15.6949,42200.0
2012-08-23 13:15:00,21.17,21.18,21.17,21.17,17000.0,15.6949,15.7023,15.6949,15.6949,17000.0
2012-08-23 13:20:00,21.17,21.18,21.15,21.16,29400.0,15.6949,15.7023,15.6801,15.6875,29400.0
2012-08-23 13:25:00,21.15,21.19,21.15,21.18,61200.0,15.6801,15.7097,15.6801,15.7023,61200.0
2012-08-23 13:30:00,21.18,21.18,21.16,21.17,51000.0,15.7023,15.7023,15.6875,15.6949,51000.0
2012-08-23 13:35:00,21.18,21.2,21.13,21.14,37400.0,15.7023,15.7171,15.6653,15.6727,37400.0
2012-08-23 13:40:00,21.13,21.17,21.13,21.15,16400.0,15.6653,15.6949,15.6653,15.6801,16400.0
2012-08-23 13:45:00,21.16,21.18,21.16,21.18,7000.0,15.6875,15.7023,15.6875,15.7023,7000.0
2012-08-23 13:50:00,21.17,21.18,21.15,21.18,41600.0,15.6949,15.7023,15.6801,15.7023,41600.0
2012-08-23 13:55:00,21.17,21.17,21.15,21.16,9400.0,15.6949,15.6949,15.6801,15.6875,9400.0
2012-08-23 14:00:00,21.16,21.18,21.16,21.16,18000.0,15.6875,15.7023,15.6875,15.6875,18000.0
2012-08-23 14:05:00,21.16,21.19,21.16,21.18,38200.0,15.6875,15.7097,15.6875,15.7023,38200.0
2012-08-23 14:10:00,21.18,21.18,21.15,21.17,24800.0,15.7023,15.7023,15.6801,15.6949,24800.0
2012-08-23 14:15:00,21.18,21.18,21.17,21.18,29400.0,15.7023,15.7023,15.6949,15.7023,29400.0
2012-08-23 14:20:00,21.18,21.18,21.17,21.18,54800.0,15.7023,15.7023,15.6949,15.7023,54800.0
2012-08-23 14:25:00,21.18,21.18,21.18,21.18,34800.0,15.7023,15.7023,15.7023,15.7023,34800.0
2012-08-23 14:30:00,21.18,21.18,21.18,21.18,24000.0,15.7023,15.7023,15.7023,15.7023,24000.0
2012-08-23 14:35:00,21.18,21.19,21.18,21.18,30600.0,15.7023,15.7097,15.7023,15.7023,30600.0
2012-08-23 14:40:00,21.18,21.22,21.18,21.2,64400.0,15.7023,15.732,15.7023,15.7171,64400.0
2012-08-23 14:45:00,21.21,21.22,21.2,21.22,39600.0,15.7246,15.732,15.7171,15.732,39600.0
2012-08-23 14:50:00,21.21,21.22,21.2,21.21,15400.0,15.7246,15.732,15.7171,15.7246,15400.0
2012-08-23 14:55:00,21.21,21.22,21.18,21.2,16400.0,15.7246,15.732,15.7023,15.7171,16400.0
2012-08-23 15:00:00,21.19,21.21,21.18,21.19,20400.0,15.7097,15.7246,15.7023,15.7097,20400.0
2012-08-23 15:05:00,21.18,21.22,21.18,21.22,46000.0,15.7023,15.732,15.7023,15.732,46000.0
2012-08-23 15:10:00,21.22,21.23,21.22,21.22,50600.0,15.732,15.7394,15.732,15.732,50600.0
2012-08-23 15:15:00,21.23,21.24,21.22,21.23,38600.0,15.7394,15.7468,15.732,15.7394,38600.0
2012-08-23 15:20:00,21.22,21.23,21.21,21.21,50400.0,15.732,15.7394,15.7246,15.7246,50400.0
2012-08-23 15:25:00,21.21,21.25,21.21,21.24,32800.0,15.7246,15.7542,15.7246,15.7468,32800.0
2012-08-23 15:30:00,21.24,21.25,21.2,21.2,57200.0,15.7468,15.7542,15.7171,15.7171,57200.0
2012-08-23 15:35:00,21.2,21.24,21.19,21.21,96400.0,15.7171,15.7468,15.7097,15.7246,96400.0
2012-08-23 15:40:00,21.21,21.23,21.21,21.21,50800.0,15.7246,15.7394,15.7246,15.7246,50800.0
2012-08-23 15:45:00,21.21,21.21,21.18,21.21,80200.0,15.7246,15.7246,15.7023,15.7246,80200.0
2012-08-23 15:50:00,21.2,21.21,21.18,21.21,62400.0,15.7171,15.7246,15.7023,15.7246,62400.0
2012-08-23 15:55:00,21.2,21.21,21.18,21.18,164600.0,15.7171,15.7246,15.7023,15.7023,164600.0
2012-08-24 09:30:00,21.08,21.28,21.05,21.21,32000.0,15.6282,15.7765,15.6059,15.7246,32000.0
2012-08-24 09:35:00,21.21,21.24,21.13,21.13,56200.0,15.7246,15.7468,15.6653,15.6653,56200.0
2012-08-24 09:40:00,21.11,21.11,21.04,21.07,60200.0,15.6504,15.6504,15.5985,15.6208,60200.0
2012-08-24 09:45:00,21.08,21.19,21.03,21.12,58400.0,15.6282,15.7097,15.5911,15.6578,58400.0
2012-08-24 09:50:00,21.11,21.19,21.11,21.18,62400.0,15.6504,15.7097,15.6504,15.7023,62400.0
2012-08-24 09:55:00,21.18,21.21,21.12,21.13,34600.0,15.7023,15.7246,15.6578,15.6653,34600.0
2012-08-24 10:00:00,21.12,21.16,21.09,21.1,39200.0,15.6578,15.6875,15.6356,15.643,39200.0
2012-08-24 10:05:00,21.1,21.1,21.04,21.05,44600.0,15.643,15.643,15.5985,15.6059,44600.0
2012-08-24 10:10:00,21.04,21.11,21.03,21.06,98600.0,15.5985,15.6504,15.5911,15.6134,98600.0
2012-08-24 10:15:00,21.05,21.08,21.05,21.07,19000.0,15.6059,15.6282,15.6059,15.6208,19000.0
2012-08-24 10:20:00,21.07,21.08,21.0,21.0,45200.0,15.6208,15.6282,15.5689,15.5689,45200.0
2012-08-24 10:25:00,21.0,21.04,20.99,21.02,320200.0,15.5689,15.5985,15.5615,15.5837,320200.0
2012-08-24 10:30:00,21.02,21.04,21.0,21.04,38800.0,15.5837,15.5985,15.5689,15.5985,38800.0
2012-08-24 10:35:00,21.04,21.06,21.03,21.06,68800.0,15.5985,15.6134,15.5911,15.6134,68800.0
2012-08-24 10:40:00,21.06,21.06,21.05,21.06,27800.0,15.6134,15.6134,15.6059,15.6134,27800.0
2012-08-24 10:45:00,21.06,21.09,21.04,21.05,46800.0,15.6134,15.6356,15.5985,15.6059,46800.0
2012-08-24 10:50:00,21.04,21.08,21.02,21.06,73000.0,15.5985,15.6282,15.5837,15.6134,73000.0
2012-08-24 10:55:00,21.05,21.1,21.05,21.1,24600.0,15.6059,15.643,15.6059,15.643,24600.0
2012-08-24 11:00:00,21.1,21.2,21.1,21.19,36200.0,15.643,15.7171,15.643,15.7097,36200.0
2012-08-24 11:05:00,21.18,21.2,21.17,21.17,22000.0,15.7023,15.7171,15.6949,15.6949,22000.0
2012-08-24 11:10:00,21.17,21.18,21.16,21.18,16400.0,15.6949,15.7023,15.6875,15.7023,16400.0
2012-08-24 11:15:00,21.18,21.25,21.18,21.23,56200.0,15.7023,15.7542,15.7023,15.7394,56200.0
2012-08-24 11:20:00,21.23,21.24,21.18,21.21,31600.0,15.7394,15.7468,15.7023,15.7246,31600.0
2012-08-24 11:25:00,21.21,21.22,21.2,21.21,14800.0,15.7246,15.732,15.7171,15.7246,14800.0
2012-08-24 11:30:00,21.2,21.28,21.2,21.23,79800.0,15.7171,15.7765,15.7171,15.7394,79800.0
2012-08-24 11:35:00,21.23,21.24,21.22,21.23,7400.0,15.7394,15.7468,15.732,15.7394,7400.0
2012-08-24 11:40:00,21.22,21.23,21.18,21.21,20800.0,15.732,15.7394,15.7023,15.7246,20800.0
2012-08-24 11:45:00,21.21,21.21,21.18,21.19,18400.0,15.7246,15.7246,15.7023,15.7097,18400.0
2012-08-24 11:50:00,21.18,21.21,21.18,21.18,27200.0,15.7023,15.7246,15.7023,15.7023,27200.0
2012-08-24 11:55:00,21.18,21.21,21.17,21.18,24400.0,15.7023,15.7246,15.6949,15.7023,24400.0
2012-08-24 12:00:00,21.18,21.21,21.17,21.2,25400.0,15.7023,15.7246,15.6949,15.7171,25400.0
2012-08-24 12:05:00,21.2,21.21,21.2,21.2,19800.0,15.7171,15.7246,15.7171,15.7171,19800.0
2012-08-24 12:10:00,21.19,21.2,21.18,21.18,8400.0,15.7097,15.7171,15.7023,15.7023,8400.0
2012-08-24 12:15:00,21.18,21.21,21.18,21.19,8200.0,15.7023,15.7246,15.7023,15.7097,8200.0
2012-08-24 12:20:00,21.19,21.22,21.19,21.2,29800.0,15.7097,15.732,15.7097,15.7171,29800.0
2012-08-24 12:25:00,21.2,21.21,21.19,21.2,19400.0,15.7171,15.7246,15.7097,15.7171,19400.0
2012-08-24 12:30:00,21.19,21.23,21.18,21.21,15400.0,15.7097,15.7394,15.7023,15.7246,15400.0
2012-08-24 12:35:00,21.22,21.22,21.18,21.2,13600.0,15.732,15.732,15.7023,15.7171,13600.0
2012-08-24 12:40:00,21.2,21.21,21.18,21.21,42800.0,15.7171,15.7246,15.7023,15.7246,42800.0
2012-08-24 12:45:00,21.21,21.22,21.2,21.22,23800.0,15.7246,15.732,15.7171,15.732,23800.0
2012-08-24 12:50:00,21.21,21.22,21.21,21.22,6800.0,15.7246,15.732,15.7246,15.732,6800.0
2012-08-24 12:55:00,21.21,21.23,21.21,21.21,15800.0,15.7246,15.7394,15.7246,15.7246,15800.0
2012-08-24 13:00:00,21.21,21.22,21.21,21.22,16800.0,15.7246,15.732,15.7246,15.732,16800.0
2012-08-24 13:05:00,21.22,21.23,21.21,21.22,24000.0,15.732,15.7394,15.7246,15.732,24000.0
2012-08-24 13:10:00,21.21,21.22,21.2,21.21,17600.0,15.7246,15.732,15.7171,15.7246,17600.0
2012-08-24 13:15:00,21.21,21.21,21.2,21.2,11600.0,15.7246,15.7246,15.7171,15.7171,11600.0
2012-08-24 13:20:00,21.2,21.2,21.2,21.2,6400.0,15.7171,15.7171,15.7171,15.7171,6400.0
2012-08-24 13:25:00,21.2,21.21,21.18,21.19,17400.0,15.7171,15.7246,15.7023,15.7097,17400.0
2012-08-24 13:30:00,21.19,21.21,21.18,21.21,22000.0,15.7097,15.7246,15.7023,15.7246,22000.0
2012-08-24 13:35:00,21.21,21.21,21.19,21.2,13400.0,15.7246,15.7246,15.7097,15.7171,13400.0
2012-08-24 13:40:00,21.2,21.22,21.2,21.22,24200.0,15.7171,15.732,15.7171,15.732,24200.0
2012-08-24 13:45:00,21.22,21.23,21.21,21.21,17400.0,15.732,15.7394,15.7246,15.7246,17400.0
2012-08-24 13:50:00,21.21,21.23,21.21,21.23,8200.0,15.7246,15.7394,15.7246,15.7394,8200.0
2012-08-24 13:55:00,21.22,21.22,21.19,21.2,12600.0,15.732,15.732,15.7097,15.7171,12600.0
2012-08-24 14:00:00,21.21,21.22,21.2,21.21,11800.0,15.7246,15.732,15.7171,15.7246,11800.0
2012-08-24 14:05:00,21.21,21.23,21.21,21.23,14800.0,15.7246,15.7394,15.7246,15.7394,14800.0
2012-08-24 14:10:00,21.23,21.24,21.22,21.22,13000.0,15.7394,15.7468,15.732,15.732,13000.0
2012-08-24 14:15:00,21.23,21.23,21.22,21.22,8000.0,15.7394,15.7394,15.732,15.732,8000.0
2012-08-24 14:20:00,21.22,21.23,21.21,21.21,25000.0,15.732,15.7394,15.7246,15.7246,25000.0
2012-08-24 14:25:00,21.21,21.21,21.2,21.2,27200.0,15.7246,15.7246,15.7171,15.7171,27200.0
2012-08-24 14:30:00,21.2,21.2,21.19,21.19,16800.0,15.7171,15.7171,15.7097,15.7097,16800.0
2012-08-24 14:35:00,21.19,21.19,21.17,21.18,16600.0,15.7097,15.7097,15.6949,15.7023,16600.0
2012-08-24 14:40:00,21.17,21.19,21.17,21.19,24800.0,15.6949,15.7097,15.6949,15.7097,24800.0
2012-08-24 14:45:00,21.18,21.19,21.17,21.18,21000.0,15.7023,15.7097,15.6949,15.7023,21000.0
2012-08-24 14:50:00,21.17,21.19,21.17,21.17,18200.0,15.6949,15.7097,15.6949,15.6949,18200.0
2012-08-24 14:55:00,21.17,21.19,21.17,21.18,21000.0,15.6949,15.7097,15.6949,15.7023,21000.0
2012-08-24 15:00:00,21.18,21.18,21.17,21.17,34400.0,15.7023,15.7023,15.6949,15.6949,34400.0
2012-08-24 15:05:00,21.17,21.17,21.15,21.16,28000.0,15.6949,15.6949,15.6801,15.6875,28000.0
2012-08-24 15:10:00,21.15,21.2,21.15,21.19,20800.0,15.6801,15.7171,15.6801,15.7097,20800.0
2012-08-24 15:15:00,21.19,21.2,21.18,21.2,25000.0,15.7097,15.7171,15.7023,15.7171,25000.0
2012-08-24 15:20:00,21.19,21.2,21.18,21.19,21400.0,15.7097,15.7171,15.7023,15.7097,21400.0
2012-08-24 15:25:00,21.2,21.21,21.18,21.19,28000.0,15.7171,15.7246,15.7023,15.7097,28000.0
2012-08-24 15:30:00,21.2,21.22,21.18,21.2,117600.0,15.7171,15.732,15.7023,15.7171,117600.0
2012-08-24 15:35:00,21.2,21.21,21.18,21.2,34400.0,15.7171,15.7246,15.7023,15.7171,34400.0
2012-08-24 15:40:00,21.2,21.22,21.18,21.18,55000.0,15.7171,15.732,15.7023,15.7023,55000.0
2012-08-24 15:45:00,21.19,21.23,21.19,21.22,56200.0,15.7097,15.7394,15.7097,15.732,56200.0
2012-08-24 15:50:00,21.21,21.22,21.18,21.2,39400.0,15.7246,15.732,15.7023,15.7171,39400.0
2012-08-24 15:55:00,21.2,21.2,21.15,21.16,231200.0,15.7171,15.7171,15.6801,15.6875,231200.0
2012-08-27 09:30:00,21.2,21.25,21.13,21.14,47800.0,15.7171,15.7542,15.6653,15.6727,47800.0
2012-08-27 09:35:00,21.13,21.21,21.13,21.18,9200.0,15.6653,15.7246,15.6653,15.7023,9200.0
2012-08-27 09:40:00,21.19,21.19,21.11,21.11,18800.0,15.7097,15.7097,15.6504,15.6504,18800.0
2012-08-27 09:45:00,21.11,21.12,21.04,21.07,52000.0,15.6504,15.6578,15.5985,15.6208,52000.0
2012-08-27 09:50:00,21.07,21.07,21.02,21.05,31000.0,15.6208,15.6208,15.5837,15.6059,31000.0
2012-08-27 09:55:00,21.05,21.05,20.95,20.95,41400.0,15.6059,15.6059,15.5318,15.5318,41400.0
2012-08-27 10:00:00,20.95,21.01,20.92,20.99,55200.0,15.5318,15.5763,15.5096,15.5615,55200.0
2012-08-27 10:05:00,20.99,21.04,20.97,20.98,51000.0,15.5615,15.5985,15.5466,15.554,51000.0
2012-08-27 10:10:00,20.99,21.03,20.99,21.0,42600.0,15.5615,15.5911,15.5615,15.5689,42600.0
2012-08-27 10:15:00,21.0,21.02,20.97,20.98,55800.0,15.5689,15.5837,15.5466,15.554,55800.0
2012-08-27 10:20:00,20.97,21.0,20.94,21.0,22400.0,15.5466,15.5689,15.5244,15.5689,22400.0
2012-08-27 10:25:00,21.0,21.0,20.95,20.98,124200.0,15.5689,15.5689,15.5318,15.554,124200.0
2012-08-27 10:30:00,20.98,20.99,20.95,20.98,127800.0,15.554,15.5615,15.5318,15.554,127800.0
2012-08-27 10:35:00,20.99,21.0,20.97,20.98,58800.0,15.5615,15.5689,15.5466,15.554,58800.0
2012-08-27 10:40:00,20.98,20.98,20.94,20.98,18400.0,15.554,15.554,15.5244,15.554,18400.0
2012-08-27 10:45:00,20.98,21.01,20.98,21.0,80400.0,15.554,15.5763,15.554,15.5689,80400.0
2012-08-27 10:50:00,21.0,21.02,20.99,20.99,33800.0,15.5689,15.5837,15.5615,15.5615,33800.0
2012-08-27 10:55:00,20.98,21.03,20.98,21.0,79600.0,15.554,15.5911,15.554,15.5689,79600.0
2012-08-27 11:00:00,20.99,21.0,20.98,21.0,22200.0,15.5615,15.5689,15.554,15.5689,22200.0
2012-08-27 11:05:00,21.0,21.0,20.99,21.0,96200.0,15.5689,15.5689,15.5615,15.5689,96200.0
2012-08-27 11:10:00,21.0,21.0,20.99,21.0,49800.0,15.5689,15.5689,15.5615,15.5689,49800.0
2012-08-27 11:15:00,21.0,21.04,21.0,21.04,109400.0,15.5689,15.5985,15.5689,15.5985,109400.0
2012-08-27 11:20:00,21.04,21.06,21.04,21.06,34200.0,15.5985,15.6134,15.5985,15.6134,34200.0
2012-08-27 11:25:00,21.06,21.07,21.05,21.06,19400.0,15.6134,15.6208,15.6059,15.6134,19400.0
2012-08-27 11:30:00,21.06,21.07,21.05,21.06,44200.0,15.6134,15.6208,15.6059,15.6134,44200.0
2012-08-27 11:35:00,21.06,21.06,21.04,21.04,32000.0,15.6134,15.6134,15.5985,15.5985,32000.0
2012-08-27 11:40:00,21.04,21.06,21.04,21.05,19800.0,15.5985,15.6134,15.5985,15.6059,19800.0
2012-08-27 11:45:00,21.05,21.07,21.05,21.07,24000.0,15.6059,15.6208,15.6059,15.6208,24000.0
2012-08-27 11:50:00,21.07,21.07,21.0,21.0,81400.0,15.6208,15.6208,15.5689,15.5689,81400.0
2012-08-27 11:55:00,21.0,21.0,20.99,21.0,44000.0,15.5689,15.5689,15.5615,15.5689,44000.0
2012-08-27 12:00:00,21.0,21.01,21.0,21.01,46400.0,15.5689,15.5763,15.5689,15.5763,46400.0
2012-08-27 12:05:00,21.0,21.03,21.0,21.03,13800.0,15.5689,15.5911,15.5689,15.5911,13800.0
2012-08-27 12:10:00,21.03,21.05,21.0,21.0,65800.0,15.5911,15.6059,15.5689,15.5689,65800.0
2012-08-27 12:15:00,21.0,21.0,20.97,20.97,23200.0,15.5689,15.5689,15.5466,15.5466,23200.0
2012-08-27 12:20:00,20.97,21.0,20.97,21.0,29400.0,15.5466,15.5689,15.5466,15.5689,29400.0
2012-08-27 12:25:00,20.99,21.0,20.97,21.0,58200.0,15.5615,15.5689,15.5466,15.5689,58200.0
2012-08-27 12:30:00,21.0,21.01,21.0,21.0,33600.0,15.5689,15.5763,15.5689,15.5689,33600.0
2012-08-27 12:35:00,21.0,21.05,21.0,21.05,28200.0,15.5689,15.6059,15.5689,15.6059,28200.0
2012-08-27 12:40:00,21.04,21.09,21.04,21.08,67600.0,15.5985,15.6356,15.5985,15.6282,67600.0
2012-08-27 12:45:00,21.08,21.09,21.06,21.09,27800.0,15.6282,15.6356,15.6134,15.6356,27800.0
2012-08-27 12:50:00,21.07,21.08,21.05,21.06,11800.0,15.6208,15.6282,15.6059,15.6134,11800.0
2012-08-27 12:55:00,21.06,21.07,21.05,21.05,15600.0,15.6134,15.6208,15.6059,15.6059,15600.0
2012-08-27 13:00:00,21.05,21.06,21.04,21.05,61600.0,15.6059,15.6134,15.5985,15.6059,61600.0
2012-08-27 13:05:00,21.05,21.06,21.04,21.05,18800.0,15.6059,15.6134,15.5985,15.6059,18800.0
2012-08-27 13:10:00,21.05,21.06,21.04,21.05,32200.0,15.6059,15.6134,15.5985,15.6059,32200.0
2012-08-27 13:15:00,21.05,21.06,21.04,21.05,17600.0,15.6059,15.6134,15.5985,15.6059,17600.0
2012-08-27 13:20:00,21.05,21.07,21.05,21.07,19600.0,15.6059,15.6208,15.6059,15.6208,19600.0
2012-08-27 13:25:00,21.07,21.07,21.06,21.07,21800.0,15.6208,15.6208,15.6134,15.6208,21800.0
2012-08-27 13:30:00,21.07,21.08,21.07,21.08,29000.0,15.6208,15.6282,15.6208,15.6282,29000.0
2012-08-27 13:35:00,21.07,21.07,21.06,21.07,17600.0,15.6208,15.6208,15.6134,15.6208,17600.0
2012-08-27 13:40:00,21.07,21.07,21.04,21.07,18000.0,15.6208,15.6208,15.5985,15.6208,18000.0
2012-08-27 13:45:00,21.07,21.08,21.07,21.07,24800.0,15.6208,15.6282,15.6208,15.6208,24800.0
2012-08-27 13:50:00,21.07,21.07,21.05,21.05,49800.0,15.6208,15.6208,15.6059,15.6059,49800.0
2012-08-27 13:55:00,21.06,21.06,21.04,21.05,35400.0,15.6134,15.6134,15.5985,15.6059,35400.0
2012-08-27 14:00:00,21.05,21.07,21.05,21.05,111000.0,15.6059,15.6208,15.6059,15.6059,111000.0
2012-08-27 14:05:00,21.05,21.06,21.04,21.04,47800.0,15.6059,15.6134,15.5985,15.5985,47800.0
2012-08-27 14:10:00,21.04,21.05,21.02,21.05,46800.0,15.5985,15.6059,15.5837,15.6059,46800.0
2012-08-27 14:15:00,21.04,21.06,21.02,21.04,48600.0,15.5985,15.6134,15.5837,15.5985,48600.0
2012-08-27 14:20:00,21.04,21.04,21.02,21.02,87200.0,15.5985,15.5985,15.5837,15.5837,87200.0
2012-08-27 14:25:00,21.02,21.04,21.02,21.03,35600.0,15.5837,15.5985,15.5837,15.5911,35600.0
2012-08-27 14:30:00,21.03,21.04,21.03,21.03,51600.0,15.5911,15.5985,15.5911,15.5911,51600.0
2012-08-27 14:35:00,21.03,21.04,21.03,21.04,28000.0,15.5911,15.5985,15.5911,15.5985,28000.0
2012-08-27 14:40:00,21.04,21.04,21.03,21.04,15000.0,15.5985,15.5985,15.5911,15.5985,15000.0
2012-08-27 14:45:00,21.03,21.04,21.02,21.03,39000.0,15.5911,15.5985,15.5837,15.5911,39000.0
2012-08-27 14:50:00,21.03,21.05,21.03,21.05,23600.0,15.5911,15.6059,15.5911,15.6059,23600.0
2012-08-27 14:55:00,21.05,21.06,21.02,21.02,451400.0,15.6059,15.6134,15.5837,15.5837,451400.0
2012-08-27 15:00:00,21.03,21.03,21.02,21.03,42200.0,15.5911,15.5911,15.5837,15.5911,42200.0
2012-08-27 15:05:00,21.03,21.03,21.0,21.01,54800.0,15.5911,15.5911,15.5689,15.5763,54800.0
2012-08-27 15:10:00,21.02,21.03,21.0,21.03,41400.0,15.5837,15.5911,15.5689,15.5911,41400.0
2012-08-27 15:15:00,21.03,21.03,21.0,21.0,99000.0,15.5911,15.5911,15.5689,15.5689,99000.0
2012-08-27 15:20:00,21.0,21.0,20.98,21.0,54000.0,15.5689,15.5689,15.554,15.5689,54000.0
2012-08-27 15:25:00,21.0,21.0,20.98,20.98,73800.0,15.5689,15.5689,15.554,15.554,73800.0
2012-08-27 15:30:00,20.99,21.0,20.97,20.97,74200.0,15.5615,15.5689,15.5466,15.5466,74200.0
2012-08-27 15:35:00,20.98,20.99,20.93,20.93,88400.0,15.554,15.5615,15.517,15.517,88400.0
2012-08-27 15:40:00,20.94,20.95,20.93,20.93,76000.0,15.5244,15.5318,15.517,15.517,76000.0
2012-08-27 15:45:00,20.93,20.93,20.9,20.9,139000.0,15.517,15.517,15.4947,15.4947,139000.0
2012-08-27 15:50:00,20.91,20.91,20.88,20.91,90600.0,15.5021,15.5021,15.4799,15.5021,90600.0
2012-08-27 15:55:00,20.91,20.93,20.9,20.93,130000.0,15.5021,15.517,15.4947,15.517,130000.0
2012-08-28 09:30:00,20.89,20.93,20.82,20.86,30000.0,15.4873,15.517,15.4354,15.4651,30000.0
2012-08-28 09:35:00,20.87,20.9,20.84,20.84,39600.0,15.4725,15.4947,15.4503,15.4503,39600.0
2012-08-28 09:40:00,20.84,20.89,20.81,20.83,78600.0,15.4503,15.4873,15.428,15.4428,78600.0
2012-08-28 09:45:00,20.84,20.84,20.75,20.76,109400.0,15.4503,15.4503,15.3835,15.3909,109400.0
2012-08-28 09:50:00,20.76,20.84,20.75,20.84,94600.0,15.3909,15.4503,15.3835,15.4503,94600.0
2012-08-28 09:55:00,20.84,20.84,20.81,20.84,35600.0,15.4503,15.4503,15.428,15.4503,35600.0
2012-08-28 10:00:00,20.83,20.86,20.79,20.86,78000.0,15.4428,15.4651,15.4132,15.4651,78000.0
2012-08-28 10:05:00,20.85,20.9,20.83,20.88,63600.0,15.4577,15.4947,15.4428,15.4799,63600.0
2012-08-28 10:10:00,20.89,20.9,20.85,20.86,89000.0,15.4873,15.4947,15.4577,15.4651,89000.0
2012-08-28 10:15:00,20.86,20.88,20.83,20.83,36800.0,15.4651,15.4799,15.4428,15.4428,36800.0
2012-08-28 10:20:00,20.83,20.88,20.83,20.86,50600.0,15.4428,15.4799,15.4428,15.4651,50600.0
2012-08-28 10:25:00,20.86,20.87,20.84,20.86,54800.0,15.4651,15.4725,15.4503,15.4651,54800.0
2012-08-28 10:30:00,20.86,20.89,20.85,20.85,26400.0,15.4651,15.4873,15.4577,15.4577,26400.0
2012-08-28 10:35:00,20.85,20.88,20.85,20.87,107000.0,15.4577,15.4799,15.4577,15.4725,107000.0
2012-08-28 10:40:00,20.88,20.88,20.86,20.86,24400.0,15.4799,15.4799,15.4651,15.4651,24400.0
2012-08-28 10:45:00,20.86,20.86,20.83,20.83,14600.0,15.4651,15.4651,15.4428,15.4428,14600.0
2012-08-28 10:50:00,20.83,20.86,20.83,20.84,32600.0,15.4428,15.4651,15.4428,15.4503,32600.0
2012-08-28 10:55:00,20.84,20.84,20.78,20.82,30600.0,15.4503,15.4503,15.4058,15.4354,30600.0
2012-08-28 11:00:00,20.82,20.83,20.79,20.82,39800.0,15.4354,15.4428,15.4132,15.4354,39800.0
2012-08-28 11:05:00,20.82,20.83,20.81,20.82,35200.0,15.4354,15.4428,15.428,15.4354,35200.0
2012-08-28 11:10:00,20.83,20.83,20.8,20.8,24800.0,15.4428,15.4428,15.4206,15.4206,24800.0
2012-08-28 11:15:00,20.8,20.81,20.79,20.81,33200.0,15.4206,15.428,15.4132,15.428,33200.0
2012-08-28 11:20:00,20.81,20.83,20.79,20.81,120600.0,15.428,15.4428,15.4132,15.428,120600.0
2012-08-28 11:25:00,20.82,20.82,20.8,20.82,19000.0,15.4354,15.4354,15.4206,15.4354,19000.0
2012-08-28 11:30:00,20.83,20.85,20.82,20.84,16600.0,15.4428,15.4577,15.4354,15.4503,16600.0
2012-08-28 11:35:00,20.84,20.87,20.82,20.83,50400.0,15.4503,15.4725,15.4354,15.4428,50400.0
2012-08-28 11:40:00,20.83,20.84,20.82,20.82,23800.0,15.4428,15.4503,15.4354,15.4354,23800.0
2012-08-28 11:45:00,20.83,20.84,20.82,20.83,12800.0,15.4428,15.4503,15.4354,15.4428,12800.0
2012-08-28 11:50:00,20.83,20.83,20.79,20.8,37800.0,15.4428,15.4428,15.4132,15.4206,37800.0
2012-08-28 11:55:00,20.8,20.82,20.79,20.81,30200.0,15.4206,15.4354,15.4132,15.428,30200.0
2012-08-28 12:00:00,20.82,20.84,20.81,20.84,22600.0,15.4354,15.4503,15.428,15.4503,22600.0
2012-08-28 12:05:00,20.84,20.85,20.83,20.84,66600.0,15.4503,15.4577,15.4428,15.4503,66600.0
2012-08-28 12:10:00,20.84,20.84,20.83,20.83,83200.0,15.4503,15.4503,15.4428,15.4428,83200.0
2012-08-28 12:15:00,20.83,20.85,20.83,20.84,133600.0,15.4428,15.4577,15.4428,15.4503,133600.0
2012-08-28 12:20:00,20.84,20.86,20.83,20.85,24200.0,15.4503,15.4651,15.4428,15.4577,24200.0
2012-08-28 12:25:00,20.86,20.86,20.83,20.84,35600.0,15.4651,15.4651,15.4428,15.4503,35600.0
2012-08-28 12:30:00,20.84,20.86,20.84,20.86,26200.0,15.4503,15.4651,15.4503,15.4651,26200.0
2012-08-28 12:35:00,20.86,20.86,20.84,20.85,23200.0,15.4651,15.4651,15.4503,15.4577,23200.0
2012-08-28 12:40:00,20.86,20.86,20.84,20.86,18800.0,15.4651,15.4651,15.4503,15.4651,18800.0
2012-08-28 12:45:00,20.85,20.86,20.84,20.85,86600.0,15.4577,15.4651,15.4503,15.4577,86600.0
2012-08-28 12:50:00,20.85,20.86,20.85,20.86,26600.0,15.4577,15.4651,15.4577,15.4651,26600.0
2012-08-28 12:55:00,20.86,20.87,20.86,20.87,22000.0,15.4651,15.4725,15.4651,15.4725,22000.0
2012-08-28 13:00:00,20.87,20.87,20.84,20.85,47800.0,15.4725,15.4725,15.4503,15.4577,47800.0
2012-08-28 13:05:00,20.85,20.86,20.84,20.86,26600.0,15.4577,15.4651,15.4503,15.4651,26600.0
2012-08-28 13:10:00,20.86,20.88,20.85,20.86,25600.0,15.4651,15.4799,15.4577,15.4651,25600.0
2012-08-28 13:15:00,20.87,20.91,20.87,20.89,45600.0,15.4725,15.5021,15.4725,15.4873,45600.0
2012-08-28 13:20:00,20.89,20.91,20.87,20.9,51400.0,15.4873,15.5021,15.4725,15.4947,51400.0
2012-08-28 13:25:00,20.9,20.9,20.88,20.88,11000.0,15.4947,15.4947,15.4799,15.4799,11000.0
2012-08-28 13:30:00,20.87,20.88,20.86,20.86,52800.0,15.4725,15.4799,15.4651,15.4651,52800.0
2012-08-28 13:35:00,20.86,20.87,20.86,20.86,24600.0,15.4651,15.4725,15.4651,15.4651,24600.0
2012-08-28 13:40:00,20.86,20.88,20.85,20.85,31000.0,15.4651,15.4799,15.4577,15.4577,31000.0
2012-08-28 13:45:00,20.85,20.85,20.85,20.85,7400.0,15.4577,15.4577,15.4577,15.4577,7400.0
2012-08-28 13:50:00,20.85,20.85,20.8,20.82,92400.0,15.4577,15.4577,15.4206,15.4354,92400.0
2012-08-28 13:55:00,20.82,20.83,20.82,20.82,18600.0,15.4354,15.4428,15.4354,15.4354,18600.0
2012-08-28 14:00:00,20.82,20.83,20.82,20.83,40200.0,15.4354,15.4428,15.4354,15.4428,40200.0
2012-08-28 14:05:00,20.83,20.83,20.82,20.83,8800.0,15.4428,15.4428,15.4354,15.4428,8800.0
2012-08-28 14:10:00,20.82,20.83,20.82,20.83,16200.0,15.4354,15.4428,15.4354,15.4428,16200.0
2012-08-28 14:15:00,20.82,20.83,20.82,20.83,15800.0,15.4354,15.4428,15.4354,15.4428,15800.0
2012-08-28 14:20:00,20.83,20.83,20.82,20.83,30000.0,15.4428,15.4428,15.4354,15.4428,30000.0
2012-08-28 14:25:00,20.83,20.83,20.82,20.83,22600.0,15.4428,15.4428,15.4354,15.4428,22600.0
2012-08-28 14:30:00,20.83,20.83,20.82,20.83,28000.0,15.4428,15.4428,15.4354,15.4428,28000.0
2012-08-28 14:35:00,20.83,20.83,20.82,20.83,12800.0,15.4428,15.4428,15.4354,15.4428,12800.0
2012-08-28 14:40:00,20.83,20.83,20.82,20.83,10600.0,15.4428,15.4428,15.4354,15.4428,10600.0
2012-08-28 14:45:00,20.83,20.83,20.83,20.83,15000.0,15.4428,15.4428,15.4428,15.4428,15000.0
2012-08-28 14:50:00,20.82,20.83,20.82,20.83,26200.0,15.4354,15.4428,15.4354,15.4428,26200.0
2012-08-28 14:55:00,20.83,20.83,20.81,20.82,46600.0,15.4428,15.4428,15.428,15.4354,46600.0
2012-08-28 15:00:00,20.82,20.83,20.82,20.83,14000.0,15.4354,15.4428,15.4354,15.4428,14000.0
2012-08-28 15:05:00,20.83,20.83,20.82,20.83,18200.0,15.4428,15.4428,15.4354,15.4428,18200.0
2012-08-28 15:10:00,20.83,20.83,20.82,20.82,9800.0,15.4428,15.4428,15.4354,15.4354,9800.0
2012-08-28 15:15:00,20.83,20.86,20.82,20.82,68400.0,15.4428,15.4651,15.4354,15.4354,68400.0
2012-08-28 15:20:00,20.83,20.84,20.81,20.84,38800.0,15.4428,15.4503,15.428,15.4503,38800.0
2012-08-28 15:25:00,20.84,20.85,20.84,20.85,30400.0,15.4503,15.4577,15.4503,15.4577,30400.0
2012-08-28 15:30:00,20.85,20.85,20.83,20.85,44800.0,15.4577,15.4577,15.4428,15.4577,44800.0
2012-08-28 15:35:00,20.85,20.86,20.84,20.86,32000.0,15.4577,15.4651,15.4503,15.4651,32000.0
2012-08-28 15:40:00,20.86,20.86,20.84,20.84,44800.0,15.4651,15.4651,15.4503,15.4503,44800.0
2012-08-28 15:45:00,20.84,20.86,20.84,20.86,44600.0,15.4503,15.4651,15.4503,15.4651,44600.0
2012-08-28 15:50:00,20.85,20.86,20.83,20.83,80400.0,15.4577,15.4651,15.4428,15.4428,80400.0
2012-08-28 15:55:00,20.83,20.83,20.78,20.79,275600.0,15.4428,15.4428,15.4058,15.4132,275600.0
2012-08-29 09:30:00,20.91,20.94,20.78,20.81,125000.0,15.5021,15.5244,15.4058,15.428,125000.0
2012-08-29 09:35:00,20.82,20.9,20.82,20.88,15200.0,15.4354,15.4947,15.4354,15.4799,15200.0
2012-08-29 09:40:00,20.86,20.89,20.85,20.88,18000.0,15.4651,15.4873,15.4577,15.4799,18000.0
2012-08-29 09:45:00,20.88,20.89,20.84,20.86,32000.0,15.4799,15.4873,15.4503,15.4651,32000.0
2012-08-29 09:50:00,20.86,20.88,20.83,20.86,58400.0,15.4651,15.4799,15.4428,15.4651,58400.0
2012-08-29 09:55:00,20.84,20.86,20.84,20.85,14200.0,15.4503,15.4651,15.4503,15.4577,14200.0
2012-08-29 10:00:00,20.84,20.86,20.77,20.77,71400.0,15.4503,15.4651,15.3984,15.3984,71400.0
2012-08-29 10:05:00,20.78,20.82,20.76,20.81,33000.0,15.4058,15.4354,15.3909,15.428,33000.0
2012-08-29 10:10:00,20.81,20.84,20.79,20.84,25200.0,15.428,15.4503,15.4132,15.4503,25200.0
2012-08-29 10:15:00,20.84,20.85,20.81,20.81,32200.0,15.4503,15.4577,15.428,15.428,32200.0
2012-08-29 10:20:00,20.82,20.84,20.81,20.83,30200.0,15.4354,15.4503,15.428,15.4428,30200.0
2012-08-29 10:25:00,20.83,20.83,20.81,20.83,16200.0,15.4428,15.4428,15.428,15.4428,16200.0
2012-08-29 10:30:00,20.83,20.84,20.81,20.83,14200.0,15.4428,15.4503,15.428,15.4428,14200.0
2012-08-29 10:35:00,20.84,20.86,20.83,20.84,14400.0,15.4503,15.4651,15.4428,15.4503,14400.0
2012-08-29 10:40:00,20.83,20.84,20.8,20.8,19400.0,15.4428,15.4503,15.4206,15.4206,19400.0
2012-08-29 10:45:00,20.79,20.81,20.78,20.79,26800.0,15.4132,15.428,15.4058,15.4132,26800.0
2012-08-29 10:50:00,20.79,20.79,20.75,20.75,40800.0,15.4132,15.4132,15.3835,15.3835,40800.0
2012-08-29 10:55:00,20.77,20.79,20.76,20.79,33400.0,15.3984,15.4132,15.3909,15.4132,33400.0
2012-08-29 11:00:00,20.79,20.81,20.79,20.81,13800.0,15.4132,15.428,15.4132,15.428,13800.0
2012-08-29 11:05:00,20.81,20.82,20.79,20.8,39600.0,15.428,15.4354,15.4132,15.4206,39600.0
2012-08-29 11:10:00,20.8,20.83,20.8,20.81,31000.0,15.4206,15.4428,15.4206,15.428,31000.0
2012-08-29 11:15:00,20.81,20.81,20.79,20.81,12000.0,15.428,15.428,15.4132,15.428,12000.0
2012-08-29 11:20:00,20.82,20.83,20.82,20.82,36600.0,15.4354,15.4428,15.4354,15.4354,36600.0
2012-08-29 11:25:00,20.82,20.84,20.8,20.83,160600.0,15.4354,15.4503,15.4206,15.4428,160600.0
2012-08-29 11:30:00,20.83,20.83,20.82,20.82,51800.0,15.4428,15.4428,15.4354,15.4354,51800.0
2012-08-29 11:35:00,20.82,20.84,20.81,20.82,129600.0,15.4354,15.4503,15.428,15.4354,129600.0
2012-08-29 11:40:00,20.82,20.83,20.82,20.83,49400.0,15.4354,15.4428,15.4354,15.4428,49400.0
2012-08-29 11:45:00,20.83,20.83,20.81,20.81,6800.0,15.4428,15.4428,15.428,15.428,6800.0
2012-08-29 11:50:00,20.82,20.83,20.82,20.83,6200.0,15.4354,15.4428,15.4354,15.4428,6200.0
2012-08-29 11:55:00,20.83,20.83,20.8,20.8,13800.0,15.4428,15.4428,15.4206,15.4206,13800.0
2012-08-29 12:00:00,20.8,20.82,20.8,20.82,4800.0,15.4206,15.4354,15.4206,15.4354,4800.0
2012-08-29 12:05:00,20.82,20.82,20.81,20.82,4400.0,15.4354,15.4354,15.428,15.4354,4400.0
2012-08-29 12:10:00,20.82,20.83,20.82,20.83,3400.0,15.4354,15.4428,15.4354,15.4428,3400.0
2012-08-29 12:15:00,20.83,20.83,20.82,20.83,5600.0,15.4428,15.4428,15.4354,15.4428,5600.0
2012-08-29 12:20:00,20.84,20.85,20.83,20.84,12600.0,15.4503,15.4577,15.4428,15.4503,12600.0
2012-08-29 12:25:00,20.84,20.85,20.83,20.84,16000.0,15.4503,15.4577,15.4428,15.4503,16000.0
2012-08-29 12:30:00,20.84,20.85,20.84,20.85,10800.0,15.4503,15.4577,15.4503,15.4577,10800.0
2012-08-29 12:35:00,20.85,20.87,20.85,20.87,34400.0,15.4577,15.4725,15.4577,15.4725,34400.0
2012-08-29 12:40:00,20.88,20.88,20.86,20.86,15400.0,15.4799,15.4799,15.4651,15.4651,15400.0
2012-08-29 12:45:00,20.86,20.88,20.86,20.86,10800.0,15.4651,15.4799,15.4651,15.4651,10800.0
2012-08-29 12:50:00,20.86,20.88,20.86,20.87,18600.0,15.4651,15.4799,15.4651,15.4725,18600.0
2012-08-29 12:55:00,20.87,20.88,20.85,20.85,12800.0,15.4725,15.4799,15.4577,15.4577,12800.0
2012-08-29 13:00:00,20.85,20.86,20.85,20.85,19600.0,15.4577,15.4651,15.4577,15.4577,19600.0
2012-08-29 13:05:00,20.85,20.85,20.84,20.85,7400.0,15.4577,15.4577,15.4503,15.4577,7400.0
2012-08-29 13:10:00,20.85,20.86,20.85,20.85,27400.0,15.4577,15.4651,15.4577,15.4577,27400.0
2012-08-29 13:15:00,20.85,20.86,20.83,20.83,20800.0,15.4577,15.4651,15.4428,15.4428,20800.0
2012-08-29 13:20:00,20.83,20.85,20.83,20.85,15600.0,15.4428,15.4577,15.4428,15.4577,15600.0
2012-08-29 13:25:00,20.85,20.85,20.84,20.84,6000.0,15.4577,15.4577,15.4503,15.4503,6000.0
2012-08-29 13:30:00,20.85,20.85,20.84,20.84,11400.0,15.4577,15.4577,15.4503,15.4503,11400.0
2012-08-29 13:35:00,20.85,20.85,20.83,20.84,7600.0,15.4577,15.4577,15.4428,15.4503,7600.0
2012-08-29 13:40:00,20.85,20.85,20.83,20.85,31400.0,15.4577,15.4577,15.4428,15.4577,31400.0
2012-08-29 13:45:00,20.85,20.85,20.85,20.85,11400.0,15.4577,15.4577,15.4577,15.4577,11400.0
2012-08-29 13:50:00,20.84,20.85,20.83,20.83,15000.0,15.4503,15.4577,15.4428,15.4428,15000.0
2012-08-29 13:55:00,20.83,20.83,20.82,20.83,3000.0,15.4428,15.4428,15.4354,15.4428,3000.0
2012-08-29 14:00:00,20.83,20.83,20.81,20.82,21200.0,15.4428,15.4428,15.428,15.4354,21200.0
2012-08-29 14:05:00,20.83,20.83,20.82,20.83,5400.0,15.4428,15.4428,15.4354,15.4428,5400.0
2012-08-29 14:10:00,20.83,20.85,20.83,20.85,17800.0,15.4428,15.4577,15.4428,15.4577,17800.0
2012-08-29 14:15:00,20.85,20.86,20.84,20.84,17000.0,15.4577,15.4651,15.4503,15.4503,17000.0
2012-08-29 14:20:00,20.84,20.85,20.84,20.84,19200.0,15.4503,15.4577,15.4503,15.4503,19200.0
2012-08-29 14:25:00,20.85,20.86,20.85,20.86,13600.0,15.4577,15.4651,15.4577,15.4651,13600.0
2012-08-29 14:30:00,20.86,20.86,20.84,20.84,18000.0,15.4651,15.4651,15.4503,15.4503,18000.0
2012-08-29 14:35:00,20.85,20.85,20.83,20.84,43200.0,15.4577,15.4577,15.4428,15.4503,43200.0
2012-08-29 14:40:00,20.85,20.85,20.84,20.84,17800.0,15.4577,15.4577,15.4503,15.4503,17800.0
2012-08-29 14:45:00,20.83,20.84,20.82,20.83,23200.0,15.4428,15.4503,15.4354,15.4428,23200.0
2012-08-29 14:50:00,20.82,20.85,20.81,20.85,323400.0,15.4354,15.4577,15.428,15.4577,323400.0
2012-08-29 14:55:00,20.84,20.86,20.84,20.85,26800.0,15.4503,15.4651,15.4503,15.4577,26800.0
2012-08-29 15:00:00,20.85,20.86,20.85,20.85,34400.0,15.4577,15.4651,15.4577,15.4577,34400.0
2012-08-29 15:05:00,20.85,20.85,20.83,20.84,35400.0,15.4577,15.4577,15.4428,15.4503,35400.0
2012-08-29 15:10:00,20.84,20.85,20.83,20.84,233000.0,15.4503,15.4577,15.4428,15.4503,233000.0
2012-08-29 15:15:00,20.84,20.85,20.82,20.84,45800.0,15.4503,15.4577,15.4354,15.4503,45800.0
2012-08-29 15:20:00,20.84,20.85,20.8,20.82,66400.0,15.4503,15.4577,15.4206,15.4354,66400.0
2012-08-29 15:25:00,20.82,20.85,20.81,20.85,31600.0,15.4354,15.4577,15.428,15.4577,31600.0
2012-08-29 15:30:00,20.85,20.85,20.83,20.84,37400.0,15.4577,15.4577,15.4428,15.4503,37400.0
2012-08-29 15:35:00,20.84,20.86,20.84,20.85,43400.0,15.4503,15.4651,15.4503,15.4577,43400.0
2012-08-29 15:40:00,20.85,20.85,20.82,20.84,81800.0,15.4577,15.4577,15.4354,15.4503,81800.0
2012-08-29 15:45:00,20.84,20.84,20.83,20.83,57800.0,15.4503,15.4503,15.4428,15.4428,57800.0
2012-08-29 15:50:00,20.83,20.83,20.83,20.83,53000.0,15.4428,15.4428,15.4428,15.4428,53000.0
2012-08-29 15:55:00,20.83,20.83,20.8,20.81,195200.0,15.4428,15.4428,15.4206,15.428,195200.0
2012-08-30 09:30:00,20.77,20.78,20.68,20.7,32400.0,15.3984,15.4058,15.3316,15.3465,32400.0
2012-08-30 09:35:00,20.7,20.7,20.63,20.68,34400.0,15.3465,15.3465,15.2946,15.3316,34400.0
2012-08-30 09:40:00,20.68,20.68,20.65,20.68,38400.0,15.3316,15.3316,15.3094,15.3316,38400.0
2012-08-30 09:45:00,20.68,20.73,20.68,20.72,33200.0,15.3316,15.3687,15.3316,15.3613,33200.0
2012-08-30 09:50:00,20.72,20.73,20.68,20.7,21800.0,15.3613,15.3687,15.3316,15.3465,21800.0
2012-08-30 09:55:00,20.68,20.68,20.63,20.63,52200.0,15.3316,15.3316,15.2946,15.2946,52200.0
2012-08-30 10:00:00,20.63,20.63,20.53,20.6,50400.0,15.2946,15.2946,15.2204,15.2723,50400.0
2012-08-30 10:05:00,20.61,20.66,20.61,20.66,20000.0,15.2797,15.3168,15.2797,15.3168,20000.0
2012-08-30 10:10:00,20.66,20.66,20.64,20.65,20000.0,15.3168,15.3168,15.302,15.3094,20000.0
2012-08-30 10:15:00,20.65,20.65,20.61,20.61,13600.0,15.3094,15.3094,15.2797,15.2797,13600.0
2012-08-30 10:20:00,20.61,20.61,20.53,20.59,36600.0,15.2797,15.2797,15.2204,15.2649,36600.0
2012-08-30 10:25:00,20.59,20.59,20.54,20.58,23200.0,15.2649,15.2649,15.2278,15.2575,23200.0
2012-08-30 10:30:00,20.58,20.58,20.56,20.58,16000.0,15.2575,15.2575,15.2427,15.2575,16000.0
2012-08-30 10:35:00,20.59,20.59,20.58,20.58,13800.0,15.2649,15.2649,15.2575,15.2575,13800.0
2012-08-30 10:40:00,20.58,20.58,20.56,20.57,46000.0,15.2575,15.2575,15.2427,15.2501,46000.0
2012-08-30 10:45:00,20.57,20.57,20.55,20.56,23000.0,15.2501,15.2501,15.2353,15.2427,23000.0
2012-08-30 10:50:00,20.56,20.56,20.53,20.54,28600.0,15.2427,15.2427,15.2204,15.2278,28600.0
2012-08-30 10:55:00,20.54,20.59,20.54,20.59,13400.0,15.2278,15.2649,15.2278,15.2649,13400.0
2012-08-30 11:00:00,20.59,20.61,20.59,20.61,22600.0,15.2649,15.2797,15.2649,15.2797,22600.0
2012-08-30 11:05:00,20.61,20.65,20.61,20.65,36200.0,15.2797,15.3094,15.2797,15.3094,36200.0
2012-08-30 11:10:00,20.65,20.65,20.61,20.64,24800.0,15.3094,15.3094,15.2797,15.302,24800.0
2012-08-30 11:15:00,20.64,20.67,20.64,20.66,30600.0,15.302,15.3242,15.302,15.3168,30600.0
2012-08-30 11:20:00,20.66,20.66,20.63,20.64,32400.0,15.3168,15.3168,15.2946,15.302,32400.0
2012-08-30 11:25:00,20.64,20.67,20.64,20.67,11400.0,15.302,15.3242,15.302,15.3242,11400.0
2012-08-30 11:30:00,20.67,20.69,20.67,20.69,11400.0,15.3242,15.339,15.3242,15.339,11400.0
2012-08-30 11:35:00,20.69,20.7,20.68,20.68,15600.0,15.339,15.3465,15.3316,15.3316,15600.0
2012-08-30 11:40:00,20.68,20.7,20.66,20.67,12000.0,15.3316,15.3465,15.3168,15.3242,12000.0
2012-08-30 11:45:00,20.67,20.67,20.65,20.65,17600.0,15.3242,15.3242,15.3094,15.3094,17600.0
2012-08-30 11:50:00,20.65,20.66,20.6,20.6,53200.0,15.3094,15.3168,15.2723,15.2723,53200.0
2012-08-30 11:55:00,20.6,20.64,20.6,20.61,30200.0,15.2723,15.302,15.2723,15.2797,30200.0
2012-08-30 12:00:00,20.61,20.64,20.61,20.62,13400.0,15.2797,15.302,15.2797,15.2871,13400.0
2012-08-30 12:05:00,20.62,20.63,20.61,20.62,4800.0,15.2871,15.2946,15.2797,15.2871,4800.0
2012-08-30 12:10:00,20.62,20.62,20.61,20.61,8600.0,15.2871,15.2871,15.2797,15.2797,8600.0
2012-08-30 12:15:00,20.61,20.62,20.61,20.62,7600.0,15.2797,15.2871,15.2797,15.2871,7600.0
2012-08-30 12:20:00,20.62,20.63,20.61,20.62,11600.0,15.2871,15.2946,15.2797,15.2871,11600.0
2012-08-30 12:25:00,20.63,20.63,20.6,20.6,15000.0,15.2946,15.2946,15.2723,15.2723,15000.0
2012-08-30 12:30:00,20.59,20.63,20.59,20.63,7600.0,15.2649,15.2946,15.2649,15.2946,7600.0
2012-08-30 12:35:00,20.62,20.63,20.61,20.61,10800.0,15.2871,15.2946,15.2797,15.2797,10800.0
2012-08-30 12:40:00,20.61,20.63,20.61,20.63,9600.0,15.2797,15.2946,15.2797,15.2946,9600.0
2012-08-30 12:45:00,20.63,20.63,20.62,20.62,5400.0,15.2946,15.2946,15.2871,15.2871,5400.0
2012-08-30 12:50:00,20.63,20.63,20.63,20.63,7200.0,15.2946,15.2946,15.2946,15.2946,7200.0
2012-08-30 12:55:00,20.63,20.64,20.63,20.64,10600.0,15.2946,15.302,15.2946,15.302,10600.0
2012-08-30 13:00:00,20.63,20.65,20.63,20.65,6600.0,15.2946,15.3094,15.2946,15.3094,6600.0
2012-08-30 13:05:00,20.64,20.65,20.64,20.65,2000.0,15.302,15.3094,15.302,15.3094,2000.0
2012-08-30 13:10:00,20.65,20.65,20.64,20.65,32600.0,15.3094,15.3094,15.302,15.3094,32600.0
2012-08-30 13:15:00,20.65,20.65,20.63,20.63,12200.0,15.3094,15.3094,15.2946,15.2946,12200.0
2012-08-30 13:20:00,20.63,20.64,20.63,20.64,9400.0,15.2946,15.302,15.2946,15.302,9400.0
2012-08-30 13:25:00,20.63,20.63,20.61,20.61,17600.0,15.2946,15.2946,15.2797,15.2797,17600.0
2012-08-30 13:30:00,20.61,20.63,20.61,20.63,10200.0,15.2797,15.2946,15.2797,15.2946,10200.0
2012-08-30 13:35:00,20.62,20.63,20.61,20.61,14000.0,15.2871,15.2946,15.2797,15.2797,14000.0
2012-08-30 13:40:00,20.61,20.63,20.61,20.63,9000.0,15.2797,15.2946,15.2797,15.2946,9000.0
2012-08-30 13:45:00,20.63,20.64,20.61,20.61,13200.0,15.2946,15.302,15.2797,15.2797,13200.0
2012-08-30 13:50:00,20.61,20.61,20.61,20.61,6200.0,15.2797,15.2797,15.2797,15.2797,6200.0
2012-08-30 13:55:00,20.61,20.61,20.61,20.61,11800.0,15.2797,15.2797,15.2797,15.2797,11800.0
2012-08-30 14:00:00,20.61,20.62,20.61,20.62,9200.0,15.2797,15.2871,15.2797,15.2871,9200.0
2012-08-30 14:05:00,20.62,20.65,20.62,20.64,16000.0,15.2871,15.3094,15.2871,15.302,16000.0
2012-08-30 14:10:00,20.64,20.64,20.63,20.64,16000.0,15.302,15.302,15.2946,15.302,16000.0
2012-08-30 14:15:00,20.63,20.64,20.63,20.63,6400.0,15.2946,15.302,15.2946,15.2946,6400.0
2012-08-30 14:20:00,20.63,20.64,20.63,20.63,16000.0,15.2946,15.302,15.2946,15.2946,16000.0
2012-08-30 14:25:00,20.63,20.63,20.61,20.61,9800.0,15.2946,15.2946,15.2797,15.2797,9800.0
2012-08-30 14:30:00,20.61,20.61,20.6,20.6,49400.0,15.2797,15.2797,15.2723,15.2723,49400.0
2012-08-30 14:35:00,20.6,20.6,20.6,20.6,5600.0,15.2723,15.2723,15.2723,15.2723,5600.0
2012-08-30 14:40:00,20.6,20.61,20.59,20.59,23200.0,15.2723,15.2797,15.2649,15.2649,23200.0
2012-08-30 14:45:00,20.59,20.59,20.58,20.59,21400.0,15.2649,15.2649,15.2575,15.2649,21400.0
2012-08-30 14:50:00,20.59,20.59,20.59,20.59,25000.0,15.2649,15.2649,15.2649,15.2649,25000.0
2012-08-30 14:55:00,20.59,20.59,20.57,20.59,142200.0,15.2649,15.2649,15.2501,15.2649,142200.0
2012-08-30 15:00:00,20.58,20.6,20.58,20.59,49600.0,15.2575,15.2723,15.2575,15.2649,49600.0
2012-08-30 15:05:00,20.59,20.64,20.59,20.61,69000.0,15.2649,15.302,15.2649,15.2797,69000.0
2012-08-30 15:10:00,20.61,20.61,20.59,20.6,41400.0,15.2797,15.2797,15.2649,15.2723,41400.0
2012-08-30 15:15:00,20.6,20.6,20.58,20.59,32200.0,15.2723,15.2723,15.2575,15.2649,32200.0
2012-08-30 15:20:00,20.59,20.59,20.58,20.59,23000.0,15.2649,15.2649,15.2575,15.2649,23000.0
2012-08-30 15:25:00,20.59,20.59,20.57,20.57,44200.0,15.2649,15.2649,15.2501,15.2501,44200.0
2012-08-30 15:30:00,20.57,20.59,20.57,20.59,41800.0,15.2501,15.2649,15.2501,15.2649,41800.0
2012-08-30 15:35:00,20.58,20.58,20.57,20.57,46000.0,15.2575,15.2575,15.2501,15.2501,46000.0
2012-08-30 15:40:00,20.57,20.58,20.57,20.57,29800.0,15.2501,15.2575,15.2501,15.2501,29800.0
2012-08-30 15:45:00,20.57,20.59,20.57,20.58,76400.0,15.2501,15.2649,15.2501,15.2575,76400.0
2012-08-30 15:50:00,20.58,20.59,20.57,20.58,59000.0,15.2575,15.2649,15.2501,15.2575,59000.0
2012-08-30 15:55:00,20.57,20.58,20.55,20.55,122000.0,15.2501,15.2575,15.2353,15.2353,122000.0
2012-08-31 09:30:00,20.67,20.75,20.67,20.67,115600.0,15.3242,15.3835,15.3242,15.3242,115600.0
2012-08-31 09:35:00,20.69,20.71,20.64,20.64,22600.0,15.339,15.3539,15.302,15.302,22600.0
2012-08-31 09:40:00,20.65,20.65,20.58,20.61,21200.0,15.3094,15.3094,15.2575,15.2797,21200.0
2012-08-31 09:45:00,20.61,20.63,20.59,20.59,14800.0,15.2797,15.2946,15.2649,15.2649,14800.0
2012-08-31 09:50:00,20.58,20.61,20.55,20.6,26600.0,15.2575,15.2797,15.2353,15.2723,26600.0
2012-08-31 09:55:00,20.58,20.61,20.58,20.59,18200.0,15.2575,15.2797,15.2575,15.2649,18200.0
2012-08-31 10:00:00,20.59,20.61,20.55,20.59,42200.0,15.2649,15.2797,15.2353,15.2649,42200.0
2012-08-31 10:05:00,20.59,20.59,20.53,20.55,54000.0,15.2649,15.2649,15.2204,15.2353,54000.0
2012-08-31 10:10:00,20.54,20.61,20.54,20.61,112400.0,15.2278,15.2797,15.2278,15.2797,112400.0
2012-08-31 10:15:00,20.6,20.61,20.59,20.6,46000.0,15.2723,15.2797,15.2649,15.2723,46000.0
2012-08-31 10:20:00,20.61,20.61,20.55,20.55,44200.0,15.2797,15.2797,15.2353,15.2353,44200.0
2012-08-31 10:25:00,20.56,20.57,20.49,20.49,75000.0,15.2427,15.2501,15.1908,15.1908,75000.0
2012-08-31 10:30:00,20.5,20.55,20.49,20.54,49600.0,15.1982,15.2353,15.1908,15.2278,49600.0
2012-08-31 10:35:00,20.55,20.55,20.5,20.5,24400.0,15.2353,15.2353,15.1982,15.1982,24400.0
2012-08-31 10:40:00,20.5,20.52,20.5,20.5,28200.0,15.1982,15.213,15.1982,15.1982,28200.0
2012-08-31 10:45:00,20.5,20.51,20.5,20.5,36800.0,15.1982,15.2056,15.1982,15.1982,36800.0
2012-08-31 10:50:00,20.5,20.5,20.5,20.5,18600.0,15.1982,15.1982,15.1982,15.1982,18600.0
2012-08-31 10:55:00,20.5,20.51,20.48,20.5,43000.0,15.1982,15.2056,15.1834,15.1982,43000.0
2012-08-31 11:00:00,20.5,20.51,20.5,20.5,130000.0,15.1982,15.2056,15.1982,15.1982,130000.0
2012-08-31 11:05:00,20.5,20.54,20.49,20.53,23600.0,15.1982,15.2278,15.1908,15.2204,23600.0
2012-08-31 11:10:00,20.53,20.56,20.53,20.55,22200.0,15.2204,15.2427,15.2204,15.2353,22200.0
2012-08-31 11:15:00,20.55,20.58,20.53,20.53,21200.0,15.2353,15.2575,15.2204,15.2204,21200.0
2012-08-31 11:20:00,20.55,20.56,20.55,20.55,22400.0,15.2353,15.2427,15.2353,15.2353,22400.0
2012-08-31 11:25:00,20.55,20.55,20.55,20.55,19000.0,15.2353,15.2353,15.2353,15.2353,19000.0
2012-08-31 11:30:00,20.54,20.57,20.54,20.56,24200.0,15.2278,15.2501,15.2278,15.2427,24200.0
2012-08-31 11:35:00,20.56,20.56,20.55,20.55,74400.0,15.2427,15.2427,15.2353,15.2353,74400.0
2012-08-31 11:40:00,20.55,20.56,20.55,20.55,8400.0,15.2353,15.2427,15.2353,15.2353,8400.0
2012-08-31 11:45:00,20.55,20.55,20.54,20.55,12800.0,15.2353,15.2353,15.2278,15.2353,12800.0
2012-08-31 11:50:00,20.55,20.55,20.55,20.55,9800.0,15.2353,15.2353,15.2353,15.2353,9800.0
2012-08-31 11:55:00,20.55,20.55,20.54,20.54,7400.0,15.2353,15.2353,15.2278,15.2278,7400.0
2012-08-31 12:00:00,20.54,20.54,20.52,20.54,13800.0,15.2278,15.2278,15.213,15.2278,13800.0
2012-08-31 12:05:00,20.54,20.55,20.52,20.52,13800.0,15.2278,15.2353,15.213,15.213,13800.0
2012-08-31 12:10:00,20.51,20.51,20.5,20.5,54800.0,15.2056,15.2056,15.1982,15.1982,54800.0
2012-08-31 12:15:00,20.51,20.53,20.5,20.53,14400.0,15.2056,15.2204,15.1982,15.2204,14400.0
2012-08-31 12:20:00,20.53,20.56,20.52,20.53,33400.0,15.2204,15.2427,15.213,15.2204,33400.0
2012-08-31 12:25:00,20.53,20.55,20.53,20.54,17400.0,15.2204,15.2353,15.2204,15.2278,17400.0
2012-08-31 12:30:00,20.54,20.56,20.5,20.55,20800.0,15.2278,15.2427,15.1982,15.2353,20800.0
2012-08-31 12:35:00,20.54,20.54,20.5,20.51,15800.0,15.2278,15.2278,15.1982,15.2056,15800.0
2012-08-31 12:40:00,20.51,20.51,20.5,20.5,12400.0,15.2056,15.2056,15.1982,15.1982,12400.0
2012-08-31 12:45:00,20.5,20.5,20.5,20.5,3000.0,15.1982,15.1982,15.1982,15.1982,3000.0
2012-08-31 12:50:00,20.5,20.52,20.49,20.51,6600.0,15.1982,15.213,15.1908,15.2056,6600.0
2012-08-31 12:55:00,20.52,20.52,20.5,20.5,5400.0,15.213,15.213,15.1982,15.1982,5400.0
2012-08-31 13:00:00,20.5,20.5,20.5,20.5,11600.0,15.1982,15.1982,15.1982,15.1982,11600.0
2012-08-31 13:05:00,20.5,20.51,20.5,20.5,20800.0,15.1982,15.2056,15.1982,15.1982,20800.0
2012-08-31 13:10:00,20.5,20.5,20.44,20.46,39600.0,15.1982,15.1982,15.1537,15.1685,39600.0
2012-08-31 13:15:00,20.47,20.49,20.43,20.43,15600.0,15.1759,15.1908,15.1463,15.1463,15600.0
2012-08-31 13:20:00,20.43,20.45,20.4,20.42,48600.0,15.1463,15.1611,15.124,15.1389,48600.0
2012-08-31 13:25:00,20.42,20.42,20.41,20.41,9600.0,15.1389,15.1389,15.1315,15.1315,9600.0
2012-08-31 13:30:00,20.42,20.42,20.41,20.41,13800.0,15.1389,15.1389,15.1315,15.1315,13800.0
2012-08-31 13:35:00,20.42,20.47,20.42,20.47,30800.0,15.1389,15.1759,15.1389,15.1759,30800.0
2012-08-31 13:40:00,20.48,20.5,20.48,20.48,49600.0,15.1834,15.1982,15.1834,15.1834,49600.0
2012-08-31 13:45:00,20.48,20.48,20.47,20.47,11800.0,15.1834,15.1834,15.1759,15.1759,11800.0
2012-08-31 13:50:00,20.48,20.48,20.47,20.48,31800.0,15.1834,15.1834,15.1759,15.1834,31800.0
2012-08-31 13:55:00,20.48,20.48,20.48,20.48,17400.0,15.1834,15.1834,15.1834,15.1834,17400.0
2012-08-31 14:00:00,20.48,20.48,20.48,20.48,25200.0,15.1834,15.1834,15.1834,15.1834,25200.0
2012-08-31 14:05:00,20.48,20.49,20.48,20.49,27800.0,15.1834,15.1908,15.1834,15.1908,27800.0
2012-08-31 14:10:00,20.49,20.52,20.48,20.51,27400.0,15.1908,15.213,15.1834,15.2056,27400.0
2012-08-31 14:15:00,20.52,20.56,20.51,20.55,127200.0,15.213,15.2427,15.2056,15.2353,127200.0
2012-08-31 14:20:00,20.55,20.56,20.55,20.55,19600.0,15.2353,15.2427,15.2353,15.2353,19600.0
2012-08-31 14:25:00,20.55,20.56,20.53,20.53,35200.0,15.2353,15.2427,15.2204,15.2204,35200.0
2012-08-31 14:30:00,20.53,20.54,20.52,20.52,11000.0,15.2204,15.2278,15.213,15.213,11000.0
2012-08-31 14:35:00,20.52,20.55,20.52,20.53,49800.0,15.213,15.2353,15.213,15.2204,49800.0
2012-08-31 14:40:00,20.53,20.53,20.52,20.52,32800.0,15.2204,15.2204,15.213,15.213,32800.0
2012-08-31 14:45:00,20.52,20.53,20.52,20.53,31400.0,15.213,15.2204,15.213,15.2204,31400.0
2012-08-31 14:50:00,20.53,20.53,20.52,20.52,15400.0,15.2204,15.2204,15.213,15.213,15400.0
2012-08-31 14:55:00,20.52,20.54,20.52,20.53,18600.0,15.213,15.2278,15.213,15.2204,18600.0
2012-08-31 15:00:00,20.53,20.53,20.5,20.51,22600.0,15.2204,15.2204,15.1982,15.2056,22600.0
2012-08-31 15:05:00,20.52,20.52,20.5,20.5,26200.0,15.213,15.213,15.1982,15.1982,26200.0
2012-08-31 15:10:00,20.5,20.5,20.48,20.49,23000.0,15.1982,15.1982,15.1834,15.1908,23000.0
2012-08-31 15:15:00,20.48,20.5,20.48,20.5,12800.0,15.1834,15.1982,15.1834,15.1982,12800.0
2012-08-31 15:20:00,20.5,20.51,20.5,20.5,50800.0,15.1982,15.2056,15.1982,15.1982,50800.0
2012-08-31 15:25:00,20.5,20.5,20.5,20.5,28600.0,15.1982,15.1982,15.1982,15.1982,28600.0
2012-08-31 15:30:00,20.5,20.5,20.47,20.49,32800.0,15.1982,15.1982,15.1759,15.1908,32800.0
2012-08-31 15:35:00,20.49,20.52,20.49,20.52,42000.0,15.1908,15.213,15.1908,15.213,42000.0
2012-08-31 15:40:00,20.52,20.53,20.5,20.5,37400.0,15.213,15.2204,15.1982,15.1982,37400.0
2012-08-31 15:45:00,20.5,20.51,20.49,20.49,45200.0,15.1982,15.2056,15.1908,15.1908,45200.0
2012-08-31 15:50:00,20.49,20.54,20.49,20.53,62000.0,15.1908,15.2278,15.1908,15.2204,62000.0
2012-08-31 15:55:00,20.52,20.53,20.5,20.51,155200.0,15.213,15.2204,15.1982,15.2056,155200.0
2012-09-04 09:30:00,20.49,20.68,20.49,20.54,54200.0,15.1908,15.3316,15.1908,15.2278,54200.0
2012-09-04 09:35:00,20.54,20.59,20.5,20.5,24000.0,15.2278,15.2649,15.1982,15.1982,24000.0
2012-09-04 09:40:00,20.49,20.49,20.43,20.46,21600.0,15.1908,15.1908,15.1463,15.1685,21600.0
2012-09-04 09:45:00,20.46,20.61,20.45,20.61,142600.0,15.1685,15.2797,15.1611,15.2797,142600.0
2012-09-04 09:50:00,20.61,20.64,20.58,20.64,22400.0,15.2797,15.302,15.2575,15.302,22400.0
2012-09-04 09:55:00,20.65,20.65,20.58,20.58,14600.0,15.3094,15.3094,15.2575,15.2575,14600.0
2012-09-04 10:00:00,20.58,20.58,20.5,20.54,26800.0,15.2575,15.2575,15.1982,15.2278,26800.0
2012-09-04 10:05:00,20.54,20.55,20.47,20.48,23600.0,15.2278,15.2353,15.1759,15.1834,23600.0
2012-09-04 10:10:00,20.49,20.5,20.47,20.47,10400.0,15.1908,15.1982,15.1759,15.1759,10400.0
2012-09-04 10:15:00,20.48,20.5,20.46,20.47,6200.0,15.1834,15.1982,15.1685,15.1759,6200.0
2012-09-04 10:20:00,20.46,20.48,20.44,20.47,12400.0,15.1685,15.1834,15.1537,15.1759,12400.0
2012-09-04 10:25:00,20.46,20.47,20.43,20.43,7400.0,15.1685,15.1759,15.1463,15.1463,7400.0
2012-09-04 10:30:00,20.44,20.45,20.42,20.44,8600.0,15.1537,15.1611,15.1389,15.1537,8600.0
2012-09-04 10:35:00,20.43,20.45,20.42,20.45,12200.0,15.1463,15.1611,15.1389,15.1611,12200.0
2012-09-04 10:40:00,20.45,20.45,20.42,20.43,11400.0,15.1611,15.1611,15.1389,15.1463,11400.0
2012-09-04 10:45:00,20.42,20.44,20.4,20.42,15600.0,15.1389,15.1537,15.124,15.1389,15600.0
2012-09-04 10:50:00,20.43,20.5,20.43,20.5,25600.0,15.1463,15.1982,15.1463,15.1982,25600.0
2012-09-04 10:55:00,20.5,20.5,20.44,20.5,59800.0,15.1982,15.1982,15.1537,15.1982,59800.0
2012-09-04 11:00:00,20.5,20.52,20.5,20.5,13800.0,15.1982,15.213,15.1982,15.1982,13800.0
2012-09-04 11:05:00,20.5,20.51,20.5,20.5,25200.0,15.1982,15.2056,15.1982,15.1982,25200.0
2012-09-04 11:10:00,20.5,20.53,20.5,20.52,24000.0,15.1982,15.2204,15.1982,15.213,24000.0
2012-09-04 11:15:00,20.52,20.53,20.5,20.52,37200.0,15.213,15.2204,15.1982,15.213,37200.0
2012-09-04 11:20:00,20.52,20.52,20.48,20.5,26800.0,15.213,15.213,15.1834,15.1982,26800.0
2012-09-04 11:25:00,20.5,20.51,20.49,20.5,48000.0,15.1982,15.2056,15.1908,15.1982,48000.0
2012-09-04 11:30:00,20.5,20.5,20.48,20.48,41400.0,15.1982,15.1982,15.1834,15.1834,41400.0
2012-09-04 11:35:00,20.48,20.5,20.48,20.5,30800.0,15.1834,15.1982,15.1834,15.1982,30800.0
2012-09-04 11:40:00,20.5,20.55,20.5,20.55,73800.0,15.1982,15.2353,15.1982,15.2353,73800.0
2012-09-04 11:45:00,20.55,20.55,20.48,20.49,84000.0,15.2353,15.2353,15.1834,15.1908,84000.0
2012-09-04 11:50:00,20.5,20.52,20.5,20.51,19400.0,15.1982,15.213,15.1982,15.2056,19400.0
2012-09-04 11:55:00,20.52,20.52,20.5,20.5,27600.0,15.213,15.213,15.1982,15.1982,27600.0
2012-09-04 12:00:00,20.5,20.5,20.49,20.49,21400.0,15.1982,15.1982,15.1908,15.1908,21400.0
2012-09-04 12:05:00,20.49,20.53,20.48,20.52,49200.0,15.1908,15.2204,15.1834,15.213,49200.0
2012-09-04 12:10:00,20.53,20.57,20.51,20.51,60000.0,15.2204,15.2501,15.2056,15.2056,60000.0
2012-09-04 12:15:00,20.51,20.53,20.5,20.53,14800.0,15.2056,15.2204,15.1982,15.2204,14800.0
2012-09-04 12:20:00,20.53,20.54,20.53,20.53,75000.0,15.2204,15.2278,15.2204,15.2204,75000.0
2012-09-04 12:25:00,20.53,20.57,20.52,20.57,46800.0,15.2204,15.2501,15.213,15.2501,46800.0
2012-09-04 12:30:00,20.56,20.61,20.54,20.6,59200.0,15.2427,15.2797,15.2278,15.2723,59200.0
2012-09-04 12:35:00,20.6,20.63,20.6,20.61,152600.0,15.2723,15.2946,15.2723,15.2797,152600.0
2012-09-04 12:40:00,20.6,20.61,20.57,20.58,35000.0,15.2723,15.2797,15.2501,15.2575,35000.0
2012-09-04 12:45:00,20.58,20.6,20.57,20.57,33400.0,15.2575,15.2723,15.2501,15.2501,33400.0
2012-09-04 12:50:00,20.57,20.58,20.53,20.56,44200.0,15.2501,15.2575,15.2204,15.2427,44200.0
2012-09-04 12:55:00,20.56,20.58,20.55,20.55,49400.0,15.2427,15.2575,15.2353,15.2353,49400.0
2012-09-04 13:00:00,20.55,20.6,20.55,20.58,51400.0,15.2353,15.2723,15.2353,15.2575,51400.0
2012-09-04 13:05:00,20.57,20.58,20.54,20.55,41600.0,15.2501,15.2575,15.2278,15.2353,41600.0
2012-09-04 13:10:00,20.56,20.6,20.56,20.59,32800.0,15.2427,15.2723,15.2427,15.2649,32800.0
2012-09-04 13:15:00,20.6,20.67,20.6,20.61,59600.0,15.2723,15.3242,15.2723,15.2797,59600.0
2012-09-04 13:20:00,20.61,20.61,20.58,20.59,47800.0,15.2797,15.2797,15.2575,15.2649,47800.0
2012-09-04 13:25:00,20.59,20.6,20.58,20.59,23600.0,15.2649,15.2723,15.2575,15.2649,23600.0
2012-09-04 13:30:00,20.59,20.6,20.56,20.56,48600.0,15.2649,15.2723,15.2427,15.2427,48600.0
2012-09-04 13:35:00,20.57,20.58,20.56,20.56,31000.0,15.2501,15.2575,15.2427,15.2427,31000.0
2012-09-04 13:40:00,20.56,20.57,20.55,20.57,21400.0,15.2427,15.2501,15.2353,15.2501,21400.0
2012-09-04 13:45:00,20.57,20.57,20.55,20.56,38600.0,15.2501,15.2501,15.2353,15.2427,38600.0
2012-09-04 13:50:00,20.56,20.56,20.51,20.56,40600.0,15.2427,15.2427,15.2056,15.2427,40600.0
2012-09-04 13:55:00,20.55,20.56,20.5,20.52,42200.0,15.2353,15.2427,15.1982,15.213,42200.0
2012-09-04 14:00:00,20.52,20.55,20.5,20.52,40600.0,15.213,15.2353,15.1982,15.213,40600.0
2012-09-04 14:05:00,20.51,20.6,20.51,20.6,34600.0,15.2056,15.2723,15.2056,15.2723,34600.0
2012-09-04 14:10:00,20.61,20.63,20.59,20.59,16000.0,15.2797,15.2946,15.2649,15.2649,16000.0
2012-09-04 14:15:00,20.58,20.6,20.58,20.6,37000.0,15.2575,15.2723,15.2575,15.2723,37000.0
2012-09-04 14:20:00,20.6,20.6,20.56,20.58,43600.0,15.2723,15.2723,15.2427,15.2575,43600.0
2012-09-04 14:25:00,20.59,20.65,20.58,20.63,93000.0,15.2649,15.3094,15.2575,15.2946,93000.0
2012-09-04 14:30:00,20.63,20.65,20.62,20.64,95200.0,15.2946,15.3094,15.2871,15.302,95200.0
2012-09-04 14:35:00,20.64,20.65,20.62,20.62,90800.0,15.302,15.3094,15.2871,15.2871,90800.0
2012-09-04 14:40:00,20.63,20.67,20.61,20.67,111400.0,15.2946,15.3242,15.2797,15.3242,111400.0
2012-09-04 14:45:00,20.67,20.67,20.61,20.62,110600.0,15.3242,15.3242,15.2797,15.2871,110600.0
2012-09-04 14:50:00,20.61,20.64,20.61,20.64,18400.0,15.2797,15.302,15.2797,15.302,18400.0
2012-09-04 14:55:00,20.64,20.68,20.64,20.67,53400.0,15.302,15.3316,15.302,15.3242,53400.0
2012-09-04 15:00:00,20.67,20.68,20.65,20.66,22600.0,15.3242,15.3316,15.3094,15.3168,22600.0
2012-09-04 15:05:00,20.66,20.69,20.64,20.68,74800.0,15.3168,15.339,15.302,15.3316,74800.0
2012-09-04 15:10:00,20.68,20.69,20.67,20.68,42000.0,15.3316,15.339,15.3242,15.3316,42000.0
2012-09-04 15:15:00,20.68,20.73,20.68,20.69,37000.0,15.3316,15.3687,15.3316,15.339,37000.0
2012-09-04 15:20:00,20.69,20.75,20.69,20.72,57600.0,15.339,15.3835,15.339,15.3613,57600.0
2012-09-04 15:25:00,20.72,20.72,20.68,20.71,125400.0,15.3613,15.3613,15.3316,15.3539,125400.0
2012-09-04 15:30:00,20.7,20.71,20.66,20.67,78200.0,15.3465,15.3539,15.3168,15.3242,78200.0
2012-09-04 15:35:00,20.68,20.68,20.64,20.66,49800.0,15.3316,15.3316,15.302,15.3168,49800.0
2012-09-04 15:40:00,20.66,20.67,20.65,20.65,54400.0,15.3168,15.3242,15.3094,15.3094,54400.0
2012-09-04 15:45:00,20.66,20.67,20.64,20.64,55400.0,15.3168,15.3242,15.302,15.302,55400.0
2012-09-04 15:50:00,20.64,20.64,20.61,20.61,59400.0,15.302,15.302,15.2797,15.2797,59400.0
2012-09-04 15:55:00,20.61,20.62,20.6,20.61,159800.0,15.2797,15.2871,15.2723,15.2797,159800.0
2012-09-05 09:30:00,21.02,21.39,21.02,21.1,316000.0,15.5837,15.858,15.5837,15.643,316000.0
2012-09-05 09:35:00,21.11,21.11,20.88,20.95,117200.0,15.6504,15.6504,15.4799,15.5318,117200.0
2012-09-05 09:40:00,20.95,20.96,20.7,20.74,133600.0,15.5318,15.5392,15.3465,15.3761,133600.0
2012-09-05 09:45:00,20.75,20.82,20.71,20.8,88400.0,15.3835,15.4354,15.3539,15.4206,88400.0
2012-09-05 09:50:00,20.8,20.89,20.79,20.88,162600.0,15.4206,15.4873,15.4132,15.4799,162600.0
2012-09-05 09:55:00,20.88,20.89,20.75,20.79,124000.0,15.4799,15.4873,15.3835,15.4132,124000.0
2012-09-05 10:00:00,20.79,20.8,20.68,20.75,187600.0,15.4132,15.4206,15.3316,15.3835,187600.0
2012-09-05 10:05:00,20.76,20.86,20.75,20.84,40000.0,15.3909,15.4651,15.3835,15.4503,40000.0
2012-09-05 10:10:00,20.85,20.88,20.79,20.83,51000.0,15.4577,15.4799,15.4132,15.4428,51000.0
2012-09-05 10:15:00,20.82,20.83,20.77,20.78,45800.0,15.4354,15.4428,15.3984,15.4058,45800.0
2012-09-05 10:20:00,20.78,20.8,20.75,20.79,114600.0,15.4058,15.4206,15.3835,15.4132,114600.0
2012-09-05 10:25:00,20.77,20.85,20.75,20.85,101000.0,15.3984,15.4577,15.3835,15.4577,101000.0
2012-09-05 10:30:00,20.86,20.92,20.85,20.86,134800.0,15.4651,15.5096,15.4577,15.4651,134800.0
2012-09-05 10:35:00,20.86,20.9,20.84,20.9,39600.0,15.4651,15.4947,15.4503,15.4947,39600.0
2012-09-05 10:40:00,20.89,20.89,20.86,20.86,56800.0,15.4873,15.4873,15.4651,15.4651,56800.0
2012-09-05 10:45:00,20.86,20.86,20.82,20.84,35400.0,15.4651,15.4651,15.4354,15.4503,35400.0
2012-09-05 10:50:00,20.83,20.86,20.82,20.86,50800.0,15.4428,15.4651,15.4354,15.4651,50800.0
2012-09-05 10:55:00,20.86,20.88,20.84,20.87,59600.0,15.4651,15.4799,15.4503,15.4725,59600.0
2012-09-05 11:00:00,20.86,20.88,20.8,20.87,88600.0,15.4651,15.4799,15.4206,15.4725,88600.0
2012-09-05 11:05:00,20.86,21.01,20.86,21.0,165800.0,15.4651,15.5763,15.4651,15.5689,165800.0
2012-09-05 11:10:00,21.0,21.01,20.98,21.01,58600.0,15.5689,15.5763,15.554,15.5763,58600.0
2012-09-05 11:15:00,21.01,21.01,20.97,21.01,55400.0,15.5763,15.5763,15.5466,15.5763,55400.0
2012-09-05 11:20:00,21.01,21.01,20.95,21.0,53400.0,15.5763,15.5763,15.5318,15.5689,53400.0
2012-09-05 11:25:00,21.0,21.04,20.99,21.04,79000.0,15.5689,15.5985,15.5615,15.5985,79000.0
2012-09-05 11:30:00,21.04,21.07,21.04,21.06,67600.0,15.5985,15.6208,15.5985,15.6134,67600.0
2012-09-05 11:35:00,21.06,21.1,21.06,21.09,49200.0,15.6134,15.643,15.6134,15.6356,49200.0
2012-09-05 11:40:00,21.09,21.09,21.04,21.05,127000.0,15.6356,15.6356,15.5985,15.6059,127000.0
2012-09-05 11:45:00,21.05,21.06,21.02,21.05,33600.0,15.6059,15.6134,15.5837,15.6059,33600.0
2012-09-05 11:50:00,21.06,21.06,21.0,21.03,38800.0,15.6134,15.6134,15.5689,15.5911,38800.0
2012-09-05 11:55:00,21.02,21.06,21.02,21.06,41800.0,15.5837,15.6134,15.5837,15.6134,41800.0
2012-09-05 12:00:00,21.05,21.06,21.04,21.05,33800.0,15.6059,15.6134,15.5985,15.6059,33800.0
2012-09-05 12:05:00,21.05,21.09,21.05,21.06,62000.0,15.6059,15.6356,15.6059,15.6134,62000.0
2012-09-05 12:10:00,21.07,21.13,21.07,21.12,75400.0,15.6208,15.6653,15.6208,15.6578,75400.0
2012-09-05 12:15:00,21.13,21.13,21.1,21.12,27800.0,15.6653,15.6653,15.643,15.6578,27800.0
2012-09-05 12:20:00,21.11,21.13,21.11,21.11,21800.0,15.6504,15.6653,15.6504,15.6504,21800.0
2012-09-05 12:25:00,21.11,21.13,21.11,21.13,25200.0,15.6504,15.6653,15.6504,15.6653,25200.0
2012-09-05 12:30:00,21.13,21.13,21.12,21.13,17200.0,15.6653,15.6653,15.6578,15.6653,17200.0
2012-09-05 12:35:00,21.13,21.13,21.13,21.13,32600.0,15.6653,15.6653,15.6653,15.6653,32600.0
2012-09-05 12:40:00,21.13,21.13,21.11,21.11,92400.0,15.6653,15.6653,15.6504,15.6504,92400.0
2012-09-05 12:45:00,21.11,21.13,21.11,21.13,34800.0,15.6504,15.6653,15.6504,15.6653,34800.0
2012-09-05 12:50:00,21.13,21.13,21.09,21.1,23000.0,15.6653,15.6653,15.6356,15.643,23000.0
2012-09-05 12:55:00,21.1,21.11,21.09,21.11,12600.0,15.643,15.6504,15.6356,15.6504,12600.0
2012-09-05 13:00:00,21.11,21.11,21.09,21.11,32800.0,15.6504,15.6504,15.6356,15.6504,32800.0
2012-09-05 13:05:00,21.1,21.12,21.1,21.12,34200.0,15.643,15.6578,15.643,15.6578,34200.0
2012-09-05 13:10:00,21.12,21.13,21.11,21.13,21800.0,15.6578,15.6653,15.6504,15.6653,21800.0
2012-09-05 13:15:00,21.13,21.15,21.13,21.13,49200.0,15.6653,15.6801,15.6653,15.6653,49200.0
2012-09-05 13:20:00,21.13,21.14,21.13,21.13,25000.0,15.6653,15.6727,15.6653,15.6653,25000.0
2012-09-05 13:25:00,21.13,21.15,21.11,21.11,37600.0,15.6653,15.6801,15.6504,15.6504,37600.0
2012-09-05 13:30:00,21.11,21.11,21.06,21.08,55400.0,15.6504,15.6504,15.6134,15.6282,55400.0
2012-09-05 13:35:00,21.08,21.09,21.06,21.06,42200.0,15.6282,15.6356,15.6134,15.6134,42200.0
2012-09-05 13:40:00,21.06,21.07,21.0,21.01,48400.0,15.6134,15.6208,15.5689,15.5763,48400.0
2012-09-05 13:45:00,21.0,21.0,20.97,20.99,39200.0,15.5689,15.5689,15.5466,15.5615,39200.0
2012-09-05 13:50:00,21.0,21.01,20.99,21.0,38400.0,15.5689,15.5763,15.5615,15.5689,38400.0
2012-09-05 13:55:00,21.0,21.03,21.0,21.03,57400.0,15.5689,15.5911,15.5689,15.5911,57400.0
2012-09-05 14:00:00,21.03,21.04,21.02,21.04,31000.0,15.5911,15.5985,15.5837,15.5985,31000.0
2012-09-05 14:05:00,21.04,21.07,21.04,21.06,21400.0,15.5985,15.6208,15.5985,15.6134,21400.0
2012-09-05 14:10:00,21.07,21.07,21.04,21.05,45200.0,15.6208,15.6208,15.5985,15.6059,45200.0
2012-09-05 14:15:00,21.05,21.09,21.05,21.08,44600.0,15.6059,15.6356,15.6059,15.6282,44600.0
2012-09-05 14:20:00,21.07,21.11,21.07,21.11,35400.0,15.6208,15.6504,15.6208,15.6504,35400.0
2012-09-05 14:25:00,21.11,21.13,21.11,21.13,32400.0,15.6504,15.6653,15.6504,15.6653,32400.0
2012-09-05 14:30:00,21.13,21.13,21.12,21.13,57800.0,15.6653,15.6653,15.6578,15.6653,57800.0
2012-09-05 14:35:00,21.13,21.13,21.13,21.13,35000.0,15.6653,15.6653,15.6653,15.6653,35000.0
2012-09-05 14:40:00,21.13,21.13,21.13,21.13,31800.0,15.6653,15.6653,15.6653,15.6653,31800.0
2012-09-05 14:45:00,21.13,21.13,21.13,21.13,18200.0,15.6653,15.6653,15.6653,15.6653,18200.0
2012-09-05 14:50:00,21.13,21.13,21.13,21.13,37800.0,15.6653,15.6653,15.6653,15.6653,37800.0
2012-09-05 14:55:00,21.13,21.13,21.13,21.13,42600.0,15.6653,15.6653,15.6653,15.6653,42600.0
2012-09-05 15:00:00,21.13,21.15,21.1,21.11,148000.0,15.6653,15.6801,15.643,15.6504,148000.0
2012-09-05 15:05:00,21.11,21.12,21.1,21.12,50800.0,15.6504,15.6578,15.643,15.6578,50800.0
2012-09-05 15:10:00,21.12,21.14,21.11,21.14,71000.0,15.6578,15.6727,15.6504,15.6727,71000.0
2012-09-05 15:15:00,21.14,21.18,21.14,21.18,104400.0,15.6727,15.7023,15.6727,15.7023,104400.0
2012-09-05 15:20:00,21.18,21.2,21.17,21.19,86800.0,15.7023,15.7171,15.6949,15.7097,86800.0
2012-09-05 15:25:00,21.2,21.2,21.19,21.2,74000.0,15.7171,15.7171,15.7097,15.7171,74000.0
2012-09-05 15:30:00,21.19,21.22,21.17,21.2,119400.0,15.7097,15.732,15.6949,15.7171,119400.0
2012-09-05 15:35:00,21.2,21.2,21.14,21.15,168000.0,15.7171,15.7171,15.6727,15.6801,168000.0
2012-09-05 15:40:00,21.15,21.2,21.15,21.16,179200.0,15.6801,15.7171,15.6801,15.6875,179200.0
2012-09-05 15:45:00,21.16,21.16,21.11,21.13,89600.0,15.6875,15.6875,15.6504,15.6653,89600.0
2012-09-05 15:50:00,21.13,21.15,21.11,21.13,115800.0,15.6653,15.6801,15.6504,15.6653,115800.0
2012-09-05 15:55:00,21.13,21.16,21.11,21.15,176400.0,15.6653,15.6875,15.6504,15.6801,176400.0
2012-09-06 09:30:00,21.22,21.35,21.22,21.3,63000.0,15.732,15.8284,15.732,15.7913,63000.0
2012-09-06 09:35:00,21.28,21.49,21.28,21.44,107200.0,15.7765,15.9321,15.7765,15.8951,107200.0
2012-09-06 09:40:00,21.44,21.44,21.32,21.36,73800.0,15.8951,15.8951,15.8061,15.8358,73800.0
2012-09-06 09:45:00,21.35,21.36,21.34,21.34,39200.0,15.8284,15.8358,15.8209,15.8209,39200.0
2012-09-06 09:50:00,21.34,21.36,21.33,21.35,21000.0,15.8209,15.8358,15.8135,15.8284,21000.0
2012-09-06 09:55:00,21.35,21.4,21.34,21.34,35000.0,15.8284,15.8654,15.8209,15.8209,35000.0
2012-09-06 10:00:00,21.35,21.43,21.35,21.4,39000.0,15.8284,15.8877,15.8284,15.8654,39000.0
2012-09-06 10:05:00,21.4,21.41,21.34,21.39,44400.0,15.8654,15.8728,15.8209,15.858,44400.0
2012-09-06 10:10:00,21.39,21.45,21.39,21.43,27200.0,15.858,15.9025,15.858,15.8877,27200.0
2012-09-06 10:15:00,21.43,21.46,21.42,21.43,115600.0,15.8877,15.9099,15.8802,15.8877,115600.0
2012-09-06 10:20:00,21.43,21.48,21.43,21.48,24800.0,15.8877,15.9247,15.8877,15.9247,24800.0
2012-09-06 10:25:00,21.47,21.48,21.44,21.44,25200.0,15.9173,15.9247,15.8951,15.8951,25200.0
2012-09-06 10:30:00,21.44,21.45,21.43,21.45,22800.0,15.8951,15.9025,15.8877,15.9025,22800.0
2012-09-06 10:35:00,21.45,21.49,21.45,21.48,43800.0,15.9025,15.9321,15.9025,15.9247,43800.0
2012-09-06 10:40:00,21.48,21.48,21.45,21.45,42400.0,15.9247,15.9247,15.9025,15.9025,42400.0
2012-09-06 10:45:00,21.46,21.48,21.45,21.46,46400.0,15.9099,15.9247,15.9025,15.9099,46400.0
2012-09-06 10:50:00,21.47,21.48,21.45,21.45,26800.0,15.9173,15.9247,15.9025,15.9025,26800.0
2012-09-06 10:55:00,21.46,21.48,21.45,21.45,65400.0,15.9099,15.9247,15.9025,15.9025,65400.0
2012-09-06 11:00:00,21.46,21.47,21.44,21.44,37000.0,15.9099,15.9173,15.8951,15.8951,37000.0
2012-09-06 11:05:00,21.43,21.45,21.41,21.42,25400.0,15.8877,15.9025,15.8728,15.8802,25400.0
2012-09-06 11:10:00,21.42,21.43,21.42,21.43,21000.0,15.8802,15.8877,15.8802,15.8877,21000.0
2012-09-06 11:15:00,21.43,21.43,21.4,21.4,35000.0,15.8877,15.8877,15.8654,15.8654,35000.0
2012-09-06 11:20:00,21.4,21.42,21.39,21.41,103600.0,15.8654,15.8802,15.858,15.8728,103600.0
2012-09-06 11:25:00,21.41,21.42,21.39,21.41,92600.0,15.8728,15.8802,15.858,15.8728,92600.0
2012-09-06 11:30:00,21.41,21.44,21.41,21.41,89600.0,15.8728,15.8951,15.8728,15.8728,89600.0
2012-09-06 11:35:00,21.41,21.41,21.39,21.41,12600.0,15.8728,15.8728,15.858,15.8728,12600.0
2012-09-06 11:40:00,21.41,21.42,21.4,21.42,11400.0,15.8728,15.8802,15.8654,15.8802,11400.0
2012-09-06 11:45:00,21.42,21.42,21.39,21.41,36400.0,15.8802,15.8802,15.858,15.8728,36400.0
2012-09-06 11:50:00,21.4,21.4,21.39,21.4,17800.0,15.8654,15.8654,15.858,15.8654,17800.0
2012-09-06 11:55:00,21.4,21.41,21.39,21.4,32200.0,15.8654,15.8728,15.858,15.8654,32200.0
2012-09-06 12:00:00,21.4,21.43,21.4,21.42,20400.0,15.8654,15.8877,15.8654,15.8802,20400.0
2012-09-06 12:05:00,21.42,21.42,21.4,21.4,25200.0,15.8802,15.8802,15.8654,15.8654,25200.0
2012-09-06 12:10:00,21.4,21.43,21.4,21.43,23400.0,15.8654,15.8877,15.8654,15.8877,23400.0
2012-09-06 12:15:00,21.42,21.43,21.4,21.4,37800.0,15.8802,15.8877,15.8654,15.8654,37800.0
2012-09-06 12:20:00,21.4,21.41,21.4,21.4,29800.0,15.8654,15.8728,15.8654,15.8654,29800.0
2012-09-06 12:25:00,21.4,21.41,21.4,21.4,23400.0,15.8654,15.8728,15.8654,15.8654,23400.0
2012-09-06 12:30:00,21.4,21.4,21.38,21.39,35000.0,15.8654,15.8654,15.8506,15.858,35000.0
2012-09-06 12:35:00,21.39,21.4,21.39,21.4,12200.0,15.858,15.8654,15.858,15.8654,12200.0
2012-09-06 12:40:00,21.4,21.4,21.39,21.39,19800.0,15.8654,15.8654,15.858,15.858,19800.0
2012-09-06 12:45:00,21.39,21.39,21.37,21.38,16200.0,15.858,15.858,15.8432,15.8506,16200.0
2012-09-06 12:50:00,21.38,21.41,21.38,21.4,32600.0,15.8506,15.8728,15.8506,15.8654,32600.0
2012-09-06 12:55:00,21.4,21.41,21.4,21.4,11800.0,15.8654,15.8728,15.8654,15.8654,11800.0
2012-09-06 13:00:00,21.4,21.42,21.4,21.4,23000.0,15.8654,15.8802,15.8654,15.8654,23000.0
2012-09-06 13:05:00,21.41,21.42,21.4,21.4,11400.0,15.8728,15.8802,15.8654,15.8654,11400.0
2012-09-06 13:10:00,21.4,21.41,21.4,21.4,16600.0,15.8654,15.8728,15.8654,15.8654,16600.0
2012-09-06 13:15:00,21.4,21.4,21.35,21.36,25600.0,15.8654,15.8654,15.8284,15.8358,25600.0
2012-09-06 13:20:00,21.35,21.36,21.31,21.35,45800.0,15.8284,15.8358,15.7987,15.8284,45800.0
2012-09-06 13:25:00,21.34,21.34,21.33,21.33,12800.0,15.8209,15.8209,15.8135,15.8135,12800.0
2012-09-06 13:30:00,21.33,21.34,21.32,21.33,11200.0,15.8135,15.8209,15.8061,15.8135,11200.0
2012-09-06 13:35:00,21.33,21.36,21.32,21.32,29400.0,15.8135,15.8358,15.8061,15.8061,29400.0
2012-09-06 13:40:00,21.32,21.32,21.28,21.29,43000.0,15.8061,15.8061,15.7765,15.7839,43000.0
2012-09-06 13:45:00,21.29,21.31,21.28,21.28,30600.0,15.7839,15.7987,15.7765,15.7765,30600.0
2012-09-06 13:50:00,21.29,21.29,21.28,21.29,26000.0,15.7839,15.7839,15.7765,15.7839,26000.0
2012-09-06 13:55:00,21.29,21.29,21.27,21.27,17000.0,15.7839,15.7839,15.769,15.769,17000.0
2012-09-06 14:00:00,21.27,21.29,21.27,21.29,19600.0,15.769,15.7839,15.769,15.7839,19600.0
2012-09-06 14:05:00,21.3,21.3,21.28,21.29,14000.0,15.7913,15.7913,15.7765,15.7839,14000.0
2012-09-06 14:10:00,21.28,21.35,21.28,21.34,25800.0,15.7765,15.8284,15.7765,15.8209,25800.0
2012-09-06 14:15:00,21.34,21.34,21.33,21.34,9800.0,15.8209,15.8209,15.8135,15.8209,9800.0
2012-09-06 14:20:00,21.34,21.35,21.34,21.35,23200.0,15.8209,15.8284,15.8209,15.8284,23200.0
2012-09-06 14:25:00,21.34,21.36,21.33,21.35,27200.0,15.8209,15.8358,15.8135,15.8284,27200.0
2012-09-06 14:30:00,21.36,21.36,21.35,21.35,13200.0,15.8358,15.8358,15.8284,15.8284,13200.0
2012-09-06 14:35:00,21.36,21.36,21.35,21.36,21600.0,15.8358,15.8358,15.8284,15.8358,21600.0
2012-09-06 14:40:00,21.35,21.38,21.35,21.38,28400.0,15.8284,15.8506,15.8284,15.8506,28400.0
2012-09-06 14:45:00,21.38,21.38,21.36,21.36,63600.0,15.8506,15.8506,15.8358,15.8358,63600.0
2012-09-06 14:50:00,21.37,21.43,21.35,21.43,102800.0,15.8432,15.8877,15.8284,15.8877,102800.0
2012-09-06 14:55:00,21.43,21.45,21.43,21.43,28200.0,15.8877,15.9025,15.8877,15.8877,28200.0
2012-09-06 15:00:00,21.43,21.43,21.42,21.43,21400.0,15.8877,15.8877,15.8802,15.8877,21400.0
2012-09-06 15:05:00,21.43,21.43,21.43,21.43,24000.0,15.8877,15.8877,15.8877,15.8877,24000.0
2012-09-06 15:10:00,21.43,21.43,21.4,21.4,24600.0,15.8877,15.8877,15.8654,15.8654,24600.0
2012-09-06 15:15:00,21.39,21.4,21.36,21.37,80600.0,15.858,15.8654,15.8358,15.8432,80600.0
2012-09-06 15:20:00,21.36,21.38,21.35,21.35,23400.0,15.8358,15.8506,15.8284,15.8284,23400.0
2012-09-06 15:25:00,21.35,21.36,21.35,21.35,20800.0,15.8284,15.8358,15.8284,15.8284,20800.0
2012-09-06 15:30:00,21.35,21.36,21.35,21.35,108800.0,15.8284,15.8358,15.8284,15.8284,108800.0
2012-09-06 15:35:00,21.35,21.37,21.35,21.35,91600.0,15.8284,15.8432,15.8284,15.8284,91600.0
2012-09-06 15:40:00,21.35,21.39,21.34,21.35,38200.0,15.8284,15.858,15.8209,15.8284,38200.0
2012-09-06 15:45:00,21.35,21.4,21.34,21.36,66400.0,15.8284,15.8654,15.8209,15.8358,66400.0
2012-09-06 15:50:00,21.36,21.4,21.36,21.37,85000.0,15.8358,15.8654,15.8358,15.8432,85000.0
2012-09-06 15:55:00,21.36,21.41,21.35,21.4,152400.0,15.8358,15.8728,15.8284,15.8654,152400.0
2012-09-07 09:30:00,21.21,21.32,20.89,21.31,119200.0,15.7246,15.8061,15.4873,15.7987,119200.0
2012-09-07 09:35:00,21.31,21.35,21.25,21.31,48000.0,15.7987,15.8284,15.7542,15.7987,48000.0
2012-09-07 09:40:00,21.29,21.39,21.29,21.32,59600.0,15.7839,15.858,15.7839,15.8061,59600.0
2012-09-07 09:45:00,21.33,21.4,21.32,21.39,44200.0,15.8135,15.8654,15.8061,15.858,44200.0
2012-09-07 09:50:00,21.38,21.4,21.27,21.3,25200.0,15.8506,15.8654,15.769,15.7913,25200.0
2012-09-07 09:55:00,21.3,21.3,21.25,21.29,23000.0,15.7913,15.7913,15.7542,15.7839,23000.0
2012-09-07 10:00:00,21.29,21.29,21.25,21.27,21600.0,15.7839,15.7839,15.7542,15.769,21600.0
2012-09-07 10:05:00,21.28,21.33,21.27,21.32,12000.0,15.7765,15.8135,15.769,15.8061,12000.0
2012-09-07 10:10:00,21.33,21.35,21.33,21.33,19600.0,15.8135,15.8284,15.8135,15.8135,19600.0
2012-09-07 10:15:00,21.33,21.4,21.31,21.4,34600.0,15.8135,15.8654,15.7987,15.8654,34600.0
2012-09-07 10:20:00,21.4,21.41,21.37,21.41,29400.0,15.8654,15.8728,15.8432,15.8728,29400.0
2012-09-07 10:25:00,21.42,21.45,21.41,21.45,20200.0,15.8802,15.9025,15.8728,15.9025,20200.0
2012-09-07 10:30:00,21.45,21.47,21.42,21.45,26200.0,15.9025,15.9173,15.8802,15.9025,26200.0
2012-09-07 10:35:00,21.45,21.55,21.45,21.51,52200.0,15.9025,15.9766,15.9025,15.947,52200.0
2012-09-07 10:40:00,21.5,21.55,21.5,21.54,18400.0,15.9396,15.9766,15.9396,15.9692,18400.0
2012-09-07 10:45:00,21.54,21.54,21.5,21.53,19600.0,15.9692,15.9692,15.9396,15.9618,19600.0
2012-09-07 10:50:00,21.54,21.56,21.51,21.51,14000.0,15.9692,15.984,15.947,15.947,14000.0
2012-09-07 10:55:00,21.5,21.55,21.5,21.53,16000.0,15.9396,15.9766,15.9396,15.9618,16000.0
2012-09-07 11:00:00,21.53,21.53,21.46,21.49,18600.0,15.9618,15.9618,15.9099,15.9321,18600.0
2012-09-07 11:05:00,21.49,21.49,21.46,21.46,21000.0,15.9321,15.9321,15.9099,15.9099,21000.0
2012-09-07 11:10:00,21.46,21.46,21.42,21.44,28000.0,15.9099,15.9099,15.8802,15.8951,28000.0
2012-09-07 11:15:00,21.43,21.44,21.41,21.41,17000.0,15.8877,15.8951,15.8728,15.8728,17000.0
2012-09-07 11:20:00,21.4,21.45,21.4,21.44,14600.0,15.8654,15.9025,15.8654,15.8951,14600.0
2012-09-07 11:25:00,21.43,21.43,21.42,21.42,12000.0,15.8877,15.8877,15.8802,15.8802,12000.0
2012-09-07 11:30:00,21.43,21.43,21.4,21.4,8600.0,15.8877,15.8877,15.8654,15.8654,8600.0
2012-09-07 11:35:00,21.4,21.4,21.38,21.39,14600.0,15.8654,15.8654,15.8506,15.858,14600.0
2012-09-07 11:40:00,21.38,21.39,21.37,21.39,24600.0,15.8506,15.858,15.8432,15.858,24600.0
2012-09-07 11:45:00,21.38,21.4,21.38,21.38,15400.0,15.8506,15.8654,15.8506,15.8506,15400.0
2012-09-07 11:50:00,21.38,21.39,21.35,21.36,19000.0,15.8506,15.858,15.8284,15.8358,19000.0
2012-09-07 11:55:00,21.36,21.36,21.34,21.36,15400.0,15.8358,15.8358,15.8209,15.8358,15400.0
2012-09-07 12:00:00,21.36,21.36,21.34,21.34,9400.0,15.8358,15.8358,15.8209,15.8209,9400.0
2012-09-07 12:05:00,21.34,21.36,21.33,21.33,10000.0,15.8209,15.8358,15.8135,15.8135,10000.0
2012-09-07 12:10:00,21.33,21.34,21.33,21.34,8600.0,15.8135,15.8209,15.8135,15.8209,8600.0
2012-09-07 12:15:00,21.33,21.33,21.3,21.31,19400.0,15.8135,15.8135,15.7913,15.7987,19400.0
2012-09-07 12:20:00,21.31,21.32,21.3,21.32,12000.0,15.7987,15.8061,15.7913,15.8061,12000.0
2012-09-07 12:25:00,21.32,21.33,21.29,21.29,14600.0,15.8061,15.8135,15.7839,15.7839,14600.0
2012-09-07 12:30:00,21.29,21.29,21.27,21.28,27200.0,15.7839,15.7839,15.769,15.7765,27200.0
2012-09-07 12:35:00,21.27,21.32,21.27,21.3,61600.0,15.769,15.8061,15.769,15.7913,61600.0
2012-09-07 12:40:00,21.3,21.32,21.3,21.31,17200.0,15.7913,15.8061,15.7913,15.7987,17200.0
2012-09-07 12:45:00,21.31,21.34,21.31,21.33,26600.0,15.7987,15.8209,15.7987,15.8135,26600.0
2012-09-07 12:50:00,21.33,21.34,21.33,21.33,11800.0,15.8135,15.8209,15.8135,15.8135,11800.0
2012-09-07 12:55:00,21.33,21.35,21.33,21.35,12600.0,15.8135,15.8284,15.8135,15.8284,12600.0
2012-09-07 13:00:00,21.35,21.35,21.32,21.32,6800.0,15.8284,15.8284,15.8061,15.8061,6800.0
2012-09-07 13:05:00,21.31,21.32,21.29,21.32,16200.0,15.7987,15.8061,15.7839,15.8061,16200.0
2012-09-07 13:10:00,21.31,21.32,21.3,21.3,7400.0,15.7987,15.8061,15.7913,15.7913,7400.0
2012-09-07 13:15:00,21.3,21.31,21.28,21.31,23400.0,15.7913,15.7987,15.7765,15.7987,23400.0
2012-09-07 13:20:00,21.3,21.32,21.29,21.29,11400.0,15.7913,15.8061,15.7839,15.7839,11400.0
2012-09-07 13:25:00,21.29,21.29,21.27,21.29,14800.0,15.7839,15.7839,15.769,15.7839,14800.0
2012-09-07 13:30:00,21.3,21.31,21.29,21.3,12000.0,15.7913,15.7987,15.7839,15.7913,12000.0
2012-09-07 13:35:00,21.31,21.31,21.28,21.28,19200.0,15.7987,15.7987,15.7765,15.7765,19200.0
2012-09-07 13:40:00,21.28,21.29,21.27,21.29,19800.0,15.7765,15.7839,15.769,15.7839,19800.0
2012-09-07 13:45:00,21.28,21.29,21.28,21.28,22200.0,15.7765,15.7839,15.7765,15.7765,22200.0
2012-09-07 13:50:00,21.28,21.29,21.28,21.28,12400.0,15.7765,15.7839,15.7765,15.7765,12400.0
2012-09-07 13:55:00,21.28,21.3,21.28,21.29,24200.0,15.7765,15.7913,15.7765,15.7839,24200.0
2012-09-07 14:00:00,21.28,21.29,21.28,21.28,7800.0,15.7765,15.7839,15.7765,15.7765,7800.0
2012-09-07 14:05:00,21.28,21.3,21.27,21.3,27800.0,15.7765,15.7913,15.769,15.7913,27800.0
2012-09-07 14:10:00,21.3,21.3,21.28,21.28,20000.0,15.7913,15.7913,15.7765,15.7765,20000.0
2012-09-07 14:15:00,21.28,21.3,21.27,21.3,29000.0,15.7765,15.7913,15.769,15.7913,29000.0
2012-09-07 14:20:00,21.3,21.31,21.3,21.3,16000.0,15.7913,15.7987,15.7913,15.7913,16000.0
2012-09-07 14:25:00,21.3,21.31,21.3,21.3,10800.0,15.7913,15.7987,15.7913,15.7913,10800.0
2012-09-07 14:30:00,21.3,21.3,21.3,21.3,4600.0,15.7913,15.7913,15.7913,15.7913,4600.0
2012-09-07 14:35:00,21.3,21.3,21.3,21.3,2800.0,15.7913,15.7913,15.7913,15.7913,2800.0
2012-09-07 14:40:00,21.3,21.31,21.3,21.3,23600.0,15.7913,15.7987,15.7913,15.7913,23600.0
2012-09-07 14:45:00,21.3,21.32,21.3,21.31,12400.0,15.7913,15.8061,15.7913,15.7987,12400.0
2012-09-07 14:50:00,21.31,21.31,21.3,21.31,12600.0,15.7987,15.7987,15.7913,15.7987,12600.0
2012-09-07 14:55:00,21.31,21.32,21.3,21.3,26000.0,15.7987,15.8061,15.7913,15.7913,26000.0
2012-09-07 15:00:00,21.3,21.31,21.3,21.3,25600.0,15.7913,15.7987,15.7913,15.7913,25600.0
2012-09-07 15:05:00,21.31,21.31,21.3,21.3,20800.0,15.7987,15.7987,15.7913,15.7913,20800.0
2012-09-07 15:10:00,21.3,21.3,21.27,21.29,32800.0,15.7913,15.7913,15.769,15.7839,32800.0
2012-09-07 15:15:00,21.29,21.3,21.28,21.28,28400.0,15.7839,15.7913,15.7765,15.7765,28400.0
2012-09-07 15:20:00,21.28,21.29,21.27,21.27,23000.0,15.7765,15.7839,15.769,15.769,23000.0
2012-09-07 15:25:00,21.27,21.28,21.26,21.27,29000.0,15.769,15.7765,15.7616,15.769,29000.0
2012-09-07 15:30:00,21.27,21.29,21.27,21.28,28800.0,15.769,15.7839,15.769,15.7765,28800.0
2012-09-07 15:35:00,21.28,21.29,21.27,21.27,31800.0,15.7765,15.7839,15.769,15.769,31800.0
2012-09-07 15:40:00,21.27,21.27,21.24,21.24,47400.0,15.769,15.769,15.7468,15.7468,47400.0
2012-09-07 15:45:00,21.25,21.25,21.24,21.25,42600.0,15.7542,15.7542,15.7468,15.7542,42600.0
2012-09-07 15:50:00,21.24,21.28,21.24,21.27,85800.0,15.7468,15.7765,15.7468,15.769,85800.0
2012-09-07 15:55:00,21.27,21.3,21.25,21.3,246000.0,15.769,15.7913,15.7542,15.7913,246000.0
2012-09-10 09:30:00,21.34,21.52,21.34,21.48,87200.0,15.8209,15.9544,15.8209,15.9247,87200.0
2012-09-10 09:35:00,21.49,21.72,21.46,21.66,75600.0,15.9321,16.1027,15.9099,16.0582,75600.0
2012-09-10 09:40:00,21.66,21.66,21.61,21.66,35200.0,16.0582,16.0582,16.0211,16.0582,35200.0
2012-09-10 09:45:00,21.65,21.68,21.63,21.67,27400.0,16.0508,16.073,16.0359,16.0656,27400.0
2012-09-10 09:50:00,21.67,21.74,21.67,21.7,35400.0,16.0656,16.1175,16.0656,16.0878,35400.0
2012-09-10 09:55:00,21.68,21.8,21.68,21.78,80200.0,16.073,16.162,16.073,16.1471,80200.0
2012-09-10 10:00:00,21.78,21.79,21.75,21.78,24000.0,16.1471,16.1546,16.1249,16.1471,24000.0
2012-09-10 10:05:00,21.79,21.79,21.74,21.76,13200.0,16.1546,16.1546,16.1175,16.1323,13200.0
2012-09-10 10:10:00,21.76,21.79,21.75,21.78,37600.0,16.1323,16.1546,16.1249,16.1471,37600.0
2012-09-10 10:15:00,21.78,21.8,21.77,21.78,25400.0,16.1471,16.162,16.1397,16.1471,25400.0
2012-09-10 10:20:00,21.78,21.8,21.75,21.79,22800.0,16.1471,16.162,16.1249,16.1546,22800.0
2012-09-10 10:25:00,21.79,21.79,21.72,21.75,31600.0,16.1546,16.1546,16.1027,16.1249,31600.0
2012-09-10 10:30:00,21.75,21.8,21.75,21.78,22600.0,16.1249,16.162,16.1249,16.1471,22600.0
2012-09-10 10:35:00,21.77,21.78,21.72,21.72,12200.0,16.1397,16.1471,16.1027,16.1027,12200.0
2012-09-10 10:40:00,21.72,21.77,21.7,21.73,25200.0,16.1027,16.1397,16.0878,16.1101,25200.0
2012-09-10 10:45:00,21.74,21.77,21.74,21.75,18200.0,16.1175,16.1397,16.1175,16.1249,18200.0
2012-09-10 10:50:00,21.75,21.77,21.73,21.77,52200.0,16.1249,16.1397,16.1101,16.1397,52200.0
2012-09-10 10:55:00,21.77,21.77,21.75,21.75,15800.0,16.1397,16.1397,16.1249,16.1249,15800.0
2012-09-10 11:00:00,21.75,21.77,21.75,21.75,23200.0,16.1249,16.1397,16.1249,16.1249,23200.0
2012-09-10 11:05:00,21.75,21.77,21.74,21.77,30200.0,16.1249,16.1397,16.1175,16.1397,30200.0
2012-09-10 11:10:00,21.77,21.78,21.73,21.74,62000.0,16.1397,16.1471,16.1101,16.1175,62000.0
2012-09-10 11:15:00,21.74,21.75,21.7,21.72,127600.0,16.1175,16.1249,16.0878,16.1027,127600.0
2012-09-10 11:20:00,21.72,21.75,21.68,21.68,33600.0,16.1027,16.1249,16.073,16.073,33600.0
2012-09-10 11:25:00,21.68,21.71,21.67,21.71,19200.0,16.073,16.0952,16.0656,16.0952,19200.0
2012-09-10 11:30:00,21.72,21.75,21.72,21.75,41200.0,16.1027,16.1249,16.1027,16.1249,41200.0
2012-09-10 11:35:00,21.75,21.78,21.75,21.75,10200.0,16.1249,16.1471,16.1249,16.1249,10200.0
2012-09-10 11:40:00,21.75,21.75,21.7,21.72,81000.0,16.1249,16.1249,16.0878,16.1027,81000.0
2012-09-10 11:45:00,21.72,21.73,21.72,21.72,10600.0,16.1027,16.1101,16.1027,16.1027,10600.0
2012-09-10 11:50:00,21.73,21.73,21.72,21.72,16000.0,16.1101,16.1101,16.1027,16.1027,16000.0
2012-09-10 11:55:00,21.72,21.73,21.72,21.72,11600.0,16.1027,16.1101,16.1027,16.1027,11600.0
2012-09-10 12:00:00,21.72,21.72,21.71,21.72,68000.0,16.1027,16.1027,16.0952,16.1027,68000.0
2012-09-10 12:05:00,21.72,21.72,21.68,21.69,19600.0,16.1027,16.1027,16.073,16.0804,19600.0
2012-09-10 12:10:00,21.69,21.7,21.68,21.7,35000.0,16.0804,16.0878,16.073,16.0878,35000.0
2012-09-10 12:15:00,21.7,21.71,21.7,21.7,30800.0,16.0878,16.0952,16.0878,16.0878,30800.0
2012-09-10 12:20:00,21.7,21.71,21.7,21.7,17400.0,16.0878,16.0952,16.0878,16.0878,17400.0
2012-09-10 12:25:00,21.7,21.71,21.66,21.68,56400.0,16.0878,16.0952,16.0582,16.073,56400.0
2012-09-10 12:30:00,21.68,21.68,21.67,21.67,25000.0,16.073,16.073,16.0656,16.0656,25000.0
2012-09-10 12:35:00,21.68,21.71,21.68,21.71,25200.0,16.073,16.0952,16.073,16.0952,25200.0
2012-09-10 12:40:00,21.71,21.72,21.7,21.7,17200.0,16.0952,16.1027,16.0878,16.0878,17200.0
2012-09-10 12:45:00,21.7,21.72,21.7,21.72,13000.0,16.0878,16.1027,16.0878,16.1027,13000.0
2012-09-10 12:50:00,21.72,21.72,21.7,21.72,14200.0,16.1027,16.1027,16.0878,16.1027,14200.0
2012-09-10 12:55:00,21.72,21.72,21.68,21.7,26200.0,16.1027,16.1027,16.073,16.0878,26200.0
2012-09-10 13:00:00,21.7,21.7,21.68,21.69,13200.0,16.0878,16.0878,16.073,16.0804,13200.0
2012-09-10 13:05:00,21.7,21.71,21.69,21.7,12600.0,16.0878,16.0952,16.0804,16.0878,12600.0
2012-09-10 13:10:00,21.7,21.72,21.7,21.72,34400.0,16.0878,16.1027,16.0878,16.1027,34400.0
2012-09-10 13:15:00,21.72,21.72,21.71,21.72,14200.0,16.1027,16.1027,16.0952,16.1027,14200.0
2012-09-10 13:20:00,21.72,21.72,21.7,21.72,26200.0,16.1027,16.1027,16.0878,16.1027,26200.0
2012-09-10 13:25:00,21.72,21.79,21.72,21.79,31200.0,16.1027,16.1546,16.1027,16.1546,31200.0
2012-09-10 13:30:00,21.79,21.82,21.78,21.78,35000.0,16.1546,16.1768,16.1471,16.1471,35000.0
2012-09-10 13:35:00,21.78,21.78,21.73,21.74,55600.0,16.1471,16.1471,16.1101,16.1175,55600.0
2012-09-10 13:40:00,21.73,21.75,21.71,21.75,33000.0,16.1101,16.1249,16.0952,16.1249,33000.0
2012-09-10 13:45:00,21.75,21.77,21.75,21.75,21200.0,16.1249,16.1397,16.1249,16.1249,21200.0
2012-09-10 13:50:00,21.75,21.78,21.75,21.76,31200.0,16.1249,16.1471,16.1249,16.1323,31200.0
2012-09-10 13:55:00,21.76,21.77,21.74,21.76,13800.0,16.1323,16.1397,16.1175,16.1323,13800.0
2012-09-10 14:00:00,21.76,21.77,21.74,21.75,21800.0,16.1323,16.1397,16.1175,16.1249,21800.0
2012-09-10 14:05:00,21.74,21.75,21.73,21.74,43000.0,16.1175,16.1249,16.1101,16.1175,43000.0
2012-09-10 14:10:00,21.74,21.75,21.73,21.75,28800.0,16.1175,16.1249,16.1101,16.1249,28800.0
2012-09-10 14:15:00,21.75,21.77,21.75,21.77,22800.0,16.1249,16.1397,16.1249,16.1397,22800.0
2012-09-10 14:20:00,21.77,21.78,21.75,21.77,24000.0,16.1397,16.1471,16.1249,16.1397,24000.0
2012-09-10 14:25:00,21.77,21.78,21.75,21.77,29800.0,16.1397,16.1471,16.1249,16.1397,29800.0
2012-09-10 14:30:00,21.77,21.78,21.75,21.78,22200.0,16.1397,16.1471,16.1249,16.1471,22200.0
2012-09-10 14:35:00,21.78,21.79,21.75,21.78,36200.0,16.1471,16.1546,16.1249,16.1471,36200.0
2012-09-10 14:40:00,21.78,21.84,21.78,21.84,39600.0,16.1471,16.1916,16.1471,16.1916,39600.0
2012-09-10 14:45:00,21.83,21.86,21.82,21.83,44600.0,16.1842,16.2065,16.1768,16.1842,44600.0
2012-09-10 14:50:00,21.84,21.86,21.83,21.85,45800.0,16.1916,16.2065,16.1842,16.199,45800.0
2012-09-10 14:55:00,21.85,21.86,21.84,21.86,36200.0,16.199,16.2065,16.1916,16.2065,36200.0
2012-09-10 15:00:00,21.86,21.86,21.84,21.86,32600.0,16.2065,16.2065,16.1916,16.2065,32600.0
2012-09-10 15:05:00,21.86,21.92,21.85,21.92,162400.0,16.2065,16.2509,16.199,16.2509,162400.0
2012-09-10 15:10:00,21.92,21.92,21.85,21.86,139400.0,16.2509,16.2509,16.199,16.2065,139400.0
2012-09-10 15:15:00,21.84,21.86,21.84,21.85,97600.0,16.1916,16.2065,16.1916,16.199,97600.0
2012-09-10 15:20:00,21.85,21.86,21.83,21.85,113600.0,16.199,16.2065,16.1842,16.199,113600.0
2012-09-10 15:25:00,21.85,21.86,21.85,21.85,73400.0,16.199,16.2065,16.199,16.199,73400.0
2012-09-10 15:30:00,21.85,21.86,21.84,21.85,64600.0,16.199,16.2065,16.1916,16.199,64600.0
2012-09-10 15:35:00,21.84,21.86,21.84,21.86,88400.0,16.1916,16.2065,16.1916,16.2065,88400.0
2012-09-10 15:40:00,21.86,21.88,21.85,21.86,69800.0,16.2065,16.2213,16.199,16.2065,69800.0
2012-09-10 15:45:00,21.85,21.86,21.83,21.83,64800.0,16.199,16.2065,16.1842,16.1842,64800.0
2012-09-10 15:50:00,21.83,21.84,21.81,21.83,83400.0,16.1842,16.1916,16.1694,16.1842,83400.0
2012-09-10 15:55:00,21.83,21.86,21.83,21.83,106000.0,16.1842,16.2065,16.1842,16.1842,106000.0
2012-09-11 09:30:00,21.79,21.94,21.79,21.86,51800.0,16.1546,16.2658,16.1546,16.2065,51800.0
2012-09-11 09:35:00,21.86,21.9,21.78,21.81,28600.0,16.2065,16.2361,16.1471,16.1694,28600.0
2012-09-11 09:40:00,21.82,21.86,21.8,21.82,27800.0,16.1768,16.2065,16.162,16.1768,27800.0
2012-09-11 09:45:00,21.82,21.85,21.77,21.84,31000.0,16.1768,16.199,16.1397,16.1916,31000.0
2012-09-11 09:50:00,21.84,21.91,21.84,21.89,17200.0,16.1916,16.2435,16.1916,16.2287,17200.0
2012-09-11 09:55:00,21.9,21.93,21.88,21.93,13400.0,16.2361,16.2584,16.2213,16.2584,13400.0
2012-09-11 10:00:00,21.93,21.99,21.9,21.9,27000.0,16.2584,16.3028,16.2361,16.2361,27000.0
2012-09-11 10:05:00,21.9,21.92,21.88,21.88,22400.0,16.2361,16.2509,16.2213,16.2213,22400.0
2012-09-11 10:10:00,21.88,21.92,21.87,21.92,18800.0,16.2213,16.2509,16.2139,16.2509,18800.0
2012-09-11 10:15:00,21.91,21.91,21.89,21.89,24800.0,16.2435,16.2435,16.2287,16.2287,24800.0
2012-09-11 10:20:00,21.91,21.92,21.86,21.86,52200.0,16.2435,16.2509,16.2065,16.2065,52200.0
2012-09-11 10:25:00,21.86,21.88,21.85,21.86,71600.0,16.2065,16.2213,16.199,16.2065,71600.0
2012-09-11 10:30:00,21.86,21.86,21.81,21.82,31400.0,16.2065,16.2065,16.1694,16.1768,31400.0
2012-09-11 10:35:00,21.82,21.82,21.76,21.77,39000.0,16.1768,16.1768,16.1323,16.1397,39000.0
2012-09-11 10:40:00,21.77,21.79,21.75,21.76,67000.0,16.1397,16.1546,16.1249,16.1323,67000.0
2012-09-11 10:45:00,21.75,21.8,21.75,21.78,71400.0,16.1249,16.162,16.1249,16.1471,71400.0
2012-09-11 10:50:00,21.78,21.79,21.76,21.78,12600.0,16.1471,16.1546,16.1323,16.1471,12600.0
2012-09-11 10:55:00,21.77,21.8,21.77,21.79,10600.0,16.1397,16.162,16.1397,16.1546,10600.0
2012-09-11 11:00:00,21.8,21.8,21.79,21.79,16200.0,16.162,16.162,16.1546,16.1546,16200.0
2012-09-11 11:05:00,21.79,21.82,21.78,21.81,35800.0,16.1546,16.1768,16.1471,16.1694,35800.0
2012-09-11 11:10:00,21.81,21.81,21.78,21.79,15000.0,16.1694,16.1694,16.1471,16.1546,15000.0
2012-09-11 11:15:00,21.81,21.82,21.81,21.81,5600.0,16.1694,16.1768,16.1694,16.1694,5600.0
2012-09-11 11:20:00,21.81,21.83,21.8,21.8,17000.0,16.1694,16.1842,16.162,16.162,17000.0
2012-09-11 11:25:00,21.81,21.83,21.8,21.82,22000.0,16.1694,16.1842,16.162,16.1768,22000.0
2012-09-11 11:30:00,21.82,21.82,21.79,21.79,98000.0,16.1768,16.1768,16.1546,16.1546,98000.0
2012-09-11 11:35:00,21.79,21.81,21.79,21.8,98800.0,16.1546,16.1694,16.1546,16.162,98800.0
2012-09-11 11:40:00,21.8,21.82,21.79,21.8,57800.0,16.162,16.1768,16.1546,16.162,57800.0
2012-09-11 11:45:00,21.8,21.83,21.79,21.79,12200.0,16.162,16.1842,16.1546,16.1546,12200.0
2012-09-11 11:50:00,21.79,21.8,21.78,21.79,23000.0,16.1546,16.162,16.1471,16.1546,23000.0
2012-09-11 11:55:00,21.79,21.81,21.79,21.8,9200.0,16.1546,16.1694,16.1546,16.162,9200.0
2012-09-11 12:00:00,21.8,21.81,21.79,21.8,7000.0,16.162,16.1694,16.1546,16.162,7000.0
2012-09-11 12:05:00,21.79,21.79,21.74,21.74,35000.0,16.1546,16.1546,16.1175,16.1175,35000.0
2012-09-11 12:10:00,21.75,21.75,21.69,21.71,17000.0,16.1249,16.1249,16.0804,16.0952,17000.0
2012-09-11 12:15:00,21.7,21.73,21.7,21.72,17800.0,16.0878,16.1101,16.0878,16.1027,17800.0
2012-09-11 12:20:00,21.72,21.73,21.72,21.72,16000.0,16.1027,16.1101,16.1027,16.1027,16000.0
2012-09-11 12:25:00,21.73,21.74,21.72,21.73,8400.0,16.1101,16.1175,16.1027,16.1101,8400.0
2012-09-11 12:30:00,21.73,21.74,21.72,21.74,9600.0,16.1101,16.1175,16.1027,16.1175,9600.0
2012-09-11 12:35:00,21.74,21.75,21.73,21.75,12400.0,16.1175,16.1249,16.1101,16.1249,12400.0
2012-09-11 12:40:00,21.75,21.75,21.74,21.75,12600.0,16.1249,16.1249,16.1175,16.1249,12600.0
2012-09-11 12:45:00,21.75,21.75,21.73,21.74,11600.0,16.1249,16.1249,16.1101,16.1175,11600.0
2012-09-11 12:50:00,21.74,21.75,21.71,21.72,22800.0,16.1175,16.1249,16.0952,16.1027,22800.0
2012-09-11 12:55:00,21.72,21.75,21.7,21.7,58800.0,16.1027,16.1249,16.0878,16.0878,58800.0
2012-09-11 13:00:00,21.71,21.72,21.69,21.7,41200.0,16.0952,16.1027,16.0804,16.0878,41200.0
2012-09-11 13:05:00,21.7,21.71,21.68,21.68,13400.0,16.0878,16.0952,16.073,16.073,13400.0
2012-09-11 13:10:00,21.69,21.69,21.67,21.68,9000.0,16.0804,16.0804,16.0656,16.073,9000.0
2012-09-11 13:15:00,21.68,21.71,21.68,21.7,11200.0,16.073,16.0952,16.073,16.0878,11200.0
2012-09-11 13:20:00,21.7,21.7,21.68,21.68,4600.0,16.0878,16.0878,16.073,16.073,4600.0
2012-09-11 13:25:00,21.68,21.7,21.68,21.68,8600.0,16.073,16.0878,16.073,16.073,8600.0
2012-09-11 13:30:00,21.68,21.68,21.68,21.68,6000.0,16.073,16.073,16.073,16.073,6000.0
2012-09-11 13:35:00,21.68,21.69,21.67,21.68,23400.0,16.073,16.0804,16.0656,16.073,23400.0
2012-09-11 13:40:00,21.69,21.72,21.69,21.72,12800.0,16.0804,16.1027,16.0804,16.1027,12800.0
2012-09-11 13:45:00,21.72,21.75,21.72,21.74,13400.0,16.1027,16.1249,16.1027,16.1175,13400.0
2012-09-11 13:50:00,21.74,21.74,21.72,21.73,5400.0,16.1175,16.1175,16.1027,16.1101,5400.0
2012-09-11 13:55:00,21.73,21.75,21.72,21.74,16400.0,16.1101,16.1249,16.1027,16.1175,16400.0
2012-09-11 14:00:00,21.74,21.77,21.73,21.75,16000.0,16.1175,16.1397,16.1101,16.1249,16000.0
2012-09-11 14:05:00,21.75,21.76,21.75,21.76,14400.0,16.1249,16.1323,16.1249,16.1323,14400.0
2012-09-11 14:10:00,21.75,21.77,21.75,21.76,15200.0,16.1249,16.1397,16.1249,16.1323,15200.0
2012-09-11 14:15:00,21.76,21.78,21.76,21.77,14400.0,16.1323,16.1471,16.1323,16.1397,14400.0
2012-09-11 14:20:00,21.78,21.8,21.78,21.79,14600.0,16.1471,16.162,16.1471,16.1546,14600.0
2012-09-11 14:25:00,21.79,21.79,21.77,21.78,22600.0,16.1546,16.1546,16.1397,16.1471,22600.0
2012-09-11 14:30:00,21.78,21.79,21.78,21.78,23400.0,16.1471,16.1546,16.1471,16.1471,23400.0
2012-09-11 14:35:00,21.78,21.79,21.77,21.78,17200.0,16.1471,16.1546,16.1397,16.1471,17200.0
2012-09-11 14:40:00,21.78,21.79,21.77,21.79,25000.0,16.1471,16.1546,16.1397,16.1546,25000.0
2012-09-11 14:45:00,21.79,21.79,21.74,21.74,26800.0,16.1546,16.1546,16.1175,16.1175,26800.0
2012-09-11 14:50:00,21.72,21.77,21.72,21.76,47000.0,16.1027,16.1397,16.1027,16.1323,47000.0
2012-09-11 14:55:00,21.75,21.77,21.75,21.77,25600.0,16.1249,16.1397,16.1249,16.1397,25600.0
2012-09-11 15:00:00,21.76,21.79,21.75,21.77,35200.0,16.1323,16.1546,16.1249,16.1397,35200.0
2012-09-11 15:05:00,21.77,21.78,21.75,21.75,46600.0,16.1397,16.1471,16.1249,16.1249,46600.0
2012-09-11 15:10:00,21.75,21.76,21.75,21.75,9800.0,16.1249,16.1323,16.1249,16.1249,9800.0
2012-09-11 15:15:00,21.76,21.77,21.75,21.75,57600.0,16.1323,16.1397,16.1249,16.1249,57600.0
2012-09-11 15:20:00,21.75,21.75,21.68,21.69,55400.0,16.1249,16.1249,16.073,16.0804,55400.0
2012-09-11 15:25:00,21.69,21.7,21.68,21.7,25200.0,16.0804,16.0878,16.073,16.0878,25200.0
2012-09-11 15:30:00,21.7,21.74,21.69,21.74,43000.0,16.0878,16.1175,16.0804,16.1175,43000.0
2012-09-11 15:35:00,21.74,21.74,21.73,21.73,21800.0,16.1175,16.1175,16.1101,16.1101,21800.0
2012-09-11 15:40:00,21.73,21.77,21.73,21.75,46400.0,16.1101,16.1397,16.1101,16.1249,46400.0
2012-09-11 15:45:00,21.75,21.82,21.74,21.78,88200.0,16.1249,16.1768,16.1175,16.1471,88200.0
2012-09-11 15:50:00,21.78,21.78,21.73,21.76,52800.0,16.1471,16.1471,16.1101,16.1323,52800.0
2012-09-11 15:55:00,21.75,21.81,21.75,21.77,333200.0,16.1249,16.1694,16.1249,16.1397,333200.0
2012-09-12 09:30:00,21.86,22.04,21.84,22.04,38400.0,16.2065,16.3399,16.1916,16.3399,38400.0
2012-09-12 09:35:00,22.02,22.05,22.0,22.05,11600.0,16.3251,16.3473,16.3102,16.3473,11600.0
2012-09-12 09:40:00,22.04,22.04,21.99,22.03,24000.0,16.3399,16.3399,16.3028,16.3325,24000.0
2012-09-12 09:45:00,22.03,22.04,22.0,22.02,25200.0,16.3325,16.3399,16.3102,16.3251,25200.0
2012-09-12 09:50:00,22.02,22.06,22.01,22.05,54200.0,16.3251,16.3547,16.3177,16.3473,54200.0
2012-09-12 09:55:00,22.04,22.1,22.03,22.07,35200.0,16.3399,16.3844,16.3325,16.3621,35200.0
2012-09-12 10:00:00,22.1,22.12,22.08,22.08,21600.0,16.3844,16.3992,16.3696,16.3696,21600.0
2012-09-12 10:05:00,22.09,22.16,22.07,22.13,108600.0,16.377,16.4289,16.3621,16.4066,108600.0
2012-09-12 10:10:00,22.13,22.16,22.11,22.16,23000.0,16.4066,16.4289,16.3918,16.4289,23000.0
2012-09-12 10:15:00,22.15,22.18,22.12,22.15,29800.0,16.4215,16.4437,16.3992,16.4215,29800.0
2012-09-12 10:20:00,22.15,22.18,22.14,22.15,24400.0,16.4215,16.4437,16.414,16.4215,24400.0
2012-09-12 10:25:00,22.15,22.16,22.11,22.15,31200.0,16.4215,16.4289,16.3918,16.4215,31200.0
2012-09-12 10:30:00,22.15,22.15,22.07,22.08,32200.0,16.4215,16.4215,16.3621,16.3696,32200.0
2012-09-12 10:35:00,22.1,22.19,22.1,22.15,49200.0,16.3844,16.4511,16.3844,16.4215,49200.0
2012-09-12 10:40:00,22.15,22.16,22.12,22.16,20000.0,16.4215,16.4289,16.3992,16.4289,20000.0
2012-09-12 10:45:00,22.15,22.15,22.1,22.1,7800.0,16.4215,16.4215,16.3844,16.3844,7800.0
2012-09-12 10:50:00,22.1,22.11,22.1,22.11,18400.0,16.3844,16.3918,16.3844,16.3918,18400.0
2012-09-12 10:55:00,22.11,22.15,22.11,22.13,17600.0,16.3918,16.4215,16.3918,16.4066,17600.0
2012-09-12 11:00:00,22.13,22.15,22.11,22.11,42600.0,16.4066,16.4215,16.3918,16.3918,42600.0
2012-09-12 11:05:00,22.11,22.12,22.11,22.11,20400.0,16.3918,16.3992,16.3918,16.3918,20400.0
2012-09-12 11:10:00,22.11,22.11,22.11,22.11,11800.0,16.3918,16.3918,16.3918,16.3918,11800.0
2012-09-12 11:15:00,22.11,22.13,22.11,22.13,33000.0,16.3918,16.4066,16.3918,16.4066,33000.0
2012-09-12 11:20:00,22.14,22.15,22.14,22.15,12800.0,16.414,16.4215,16.414,16.4215,12800.0
2012-09-12 11:25:00,22.14,22.14,22.11,22.14,19000.0,16.414,16.414,16.3918,16.414,19000.0
2012-09-12 11:30:00,22.15,22.18,22.15,22.16,16200.0,16.4215,16.4437,16.4215,16.4289,16200.0
2012-09-12 11:35:00,22.15,22.16,22.11,22.14,40600.0,16.4215,16.4289,16.3918,16.414,40600.0
2012-09-12 11:40:00,22.14,22.15,22.13,22.14,14200.0,16.414,16.4215,16.4066,16.414,14200.0
2012-09-12 11:45:00,22.14,22.14,22.11,22.11,141800.0,16.414,16.414,16.3918,16.3918,141800.0
2012-09-12 11:50:00,22.11,22.11,22.07,22.07,12200.0,16.3918,16.3918,16.3621,16.3621,12200.0
2012-09-12 11:55:00,22.08,22.09,22.08,22.08,20600.0,16.3696,16.377,16.3696,16.3696,20600.0
2012-09-12 12:00:00,22.08,22.09,22.07,22.08,18200.0,16.3696,16.377,16.3621,16.3696,18200.0
2012-09-12 12:05:00,22.08,22.09,22.07,22.07,45800.0,16.3696,16.377,16.3621,16.3621,45800.0
2012-09-12 12:10:00,22.08,22.1,22.08,22.08,57200.0,16.3696,16.3844,16.3696,16.3696,57200.0
2012-09-12 12:15:00,22.08,22.11,22.08,22.1,87600.0,16.3696,16.3918,16.3696,16.3844,87600.0
2012-09-12 12:20:00,22.1,22.1,22.07,22.08,15000.0,16.3844,16.3844,16.3621,16.3696,15000.0
2012-09-12 12:25:00,22.08,22.08,22.06,22.07,70200.0,16.3696,16.3696,16.3547,16.3621,70200.0
2012-09-12 12:30:00,22.07,22.07,22.04,22.04,14200.0,16.3621,16.3621,16.3399,16.3399,14200.0
2012-09-12 12:35:00,22.04,22.04,22.0,22.01,23400.0,16.3399,16.3399,16.3102,16.3177,23400.0
2012-09-12 12:40:00,22.01,22.01,21.99,22.0,136200.0,16.3177,16.3177,16.3028,16.3102,136200.0
2012-09-12 12:45:00,22.0,22.01,21.98,22.0,110000.0,16.3102,16.3177,16.2954,16.3102,110000.0
2012-09-12 12:50:00,22.0,22.0,22.0,22.0,2200.0,16.3102,16.3102,16.3102,16.3102,2200.0
2012-09-12 12:55:00,22.0,22.0,21.99,22.0,25600.0,16.3102,16.3102,16.3028,16.3102,25600.0
2012-09-12 13:00:00,22.0,22.0,21.99,22.0,48000.0,16.3102,16.3102,16.3028,16.3102,48000.0
2012-09-12 13:05:00,21.99,22.06,21.99,22.02,245000.0,16.3028,16.3547,16.3028,16.3251,245000.0
2012-09-12 13:10:00,22.02,22.02,21.99,22.0,26200.0,16.3251,16.3251,16.3028,16.3102,26200.0
2012-09-12 13:15:00,22.0,22.0,22.0,22.0,18000.0,16.3102,16.3102,16.3102,16.3102,18000.0
2012-09-12 13:20:00,22.0,22.01,22.0,22.0,59600.0,16.3102,16.3177,16.3102,16.3102,59600.0
2012-09-12 13:25:00,22.0,22.02,21.99,22.0,18000.0,16.3102,16.3251,16.3028,16.3102,18000.0
2012-09-12 13:30:00,22.01,22.01,22.0,22.0,14600.0,16.3177,16.3177,16.3102,16.3102,14600.0
2012-09-12 13:35:00,22.0,22.0,21.99,22.0,42200.0,16.3102,16.3102,16.3028,16.3102,42200.0
2012-09-12 13:40:00,22.0,22.0,21.99,21.99,13800.0,16.3102,16.3102,16.3028,16.3028,13800.0
2012-09-12 13:45:00,21.99,22.0,21.99,22.0,5800.0,16.3028,16.3102,16.3028,16.3102,5800.0
2012-09-12 13:50:00,22.0,22.01,21.99,21.99,23800.0,16.3102,16.3177,16.3028,16.3028,23800.0
2012-09-12 13:55:00,22.0,22.0,21.99,22.0,37600.0,16.3102,16.3102,16.3028,16.3102,37600.0
2012-09-12 14:00:00,22.0,22.0,21.99,22.0,13200.0,16.3102,16.3102,16.3028,16.3102,13200.0
2012-09-12 14:05:00,22.0,22.04,22.0,22.03,26800.0,16.3102,16.3399,16.3102,16.3325,26800.0
2012-09-12 14:10:00,22.04,22.05,22.02,22.02,33800.0,16.3399,16.3473,16.3251,16.3251,33800.0
2012-09-12 14:15:00,22.02,22.03,22.0,22.0,31600.0,16.3251,16.3325,16.3102,16.3102,31600.0
2012-09-12 14:20:00,22.0,22.02,22.0,22.0,21600.0,16.3102,16.3251,16.3102,16.3102,21600.0
2012-09-12 14:25:00,22.0,22.0,21.99,21.99,14400.0,16.3102,16.3102,16.3028,16.3028,14400.0
2012-09-12 14:30:00,22.0,22.0,21.98,21.98,7600.0,16.3102,16.3102,16.2954,16.2954,7600.0
2012-09-12 14:35:00,21.99,22.0,21.98,21.99,8800.0,16.3028,16.3102,16.2954,16.3028,8800.0
2012-09-12 14:40:00,21.99,21.99,21.97,21.99,11000.0,16.3028,16.3028,16.288,16.3028,11000.0
2012-09-12 14:45:00,22.0,22.0,21.97,21.97,18200.0,16.3102,16.3102,16.288,16.288,18200.0
2012-09-12 14:50:00,21.97,21.99,21.97,21.98,11400.0,16.288,16.3028,16.288,16.2954,11400.0
2012-09-12 14:55:00,21.98,21.99,21.98,21.98,43800.0,16.2954,16.3028,16.2954,16.2954,43800.0
2012-09-12 15:00:00,21.98,21.99,21.93,21.95,41000.0,16.2954,16.3028,16.2584,16.2732,41000.0
2012-09-12 15:05:00,21.95,21.96,21.94,21.94,22000.0,16.2732,16.2806,16.2658,16.2658,22000.0
2012-09-12 15:10:00,21.95,21.95,21.93,21.93,23000.0,16.2732,16.2732,16.2584,16.2584,23000.0
2012-09-12 15:15:00,21.94,21.94,21.92,21.92,27600.0,16.2658,16.2658,16.2509,16.2509,27600.0
2012-09-12 15:20:00,21.92,21.93,21.91,21.92,52200.0,16.2509,16.2584,16.2435,16.2509,52200.0
2012-09-12 15:25:00,21.92,21.93,21.9,21.91,61200.0,16.2509,16.2584,16.2361,16.2435,61200.0
2012-09-12 15:30:00,21.91,21.91,21.89,21.9,42200.0,16.2435,16.2435,16.2287,16.2361,42200.0
2012-09-12 15:35:00,21.9,21.93,21.9,21.93,19200.0,16.2361,16.2584,16.2361,16.2584,19200.0
2012-09-12 15:40:00,21.93,21.94,21.93,21.93,22000.0,16.2584,16.2658,16.2584,16.2584,22000.0
2012-09-12 15:45:00,21.93,21.93,21.93,21.93,86200.0,16.2584,16.2584,16.2584,16.2584,86200.0
2012-09-12 15:50:00,21.93,21.94,21.93,21.94,140800.0,16.2584,16.2658,16.2584,16.2658,140800.0
2012-09-12 15:55:00,21.94,21.97,21.93,21.97,134400.0,16.2658,16.288,16.2584,16.288,134400.0
2012-09-13 09:30:00,21.97,22.11,21.97,22.06,56000.0,16.288,16.3918,16.288,16.3547,56000.0
2012-09-13 09:35:00,22.05,22.05,21.98,22.03,67200.0,16.3473,16.3473,16.2954,16.3325,67200.0
2012-09-13 09:40:00,22.02,22.03,21.98,21.99,101400.0,16.3251,16.3325,16.2954,16.3028,101400.0
2012-09-13 09:45:00,21.98,22.0,21.95,21.95,78200.0,16.2954,16.3102,16.2732,16.2732,78200.0
2012-09-13 09:50:00,21.96,21.98,21.95,21.96,56000.0,16.2806,16.2954,16.2732,16.2806,56000.0
2012-09-13 09:55:00,21.97,22.0,21.89,21.91,101000.0,16.288,16.3102,16.2287,16.2435,101000.0
2012-09-13 10:00:00,21.91,21.97,21.91,21.96,28400.0,16.2435,16.288,16.2435,16.2806,28400.0
2012-09-13 10:05:00,21.96,21.96,21.93,21.93,40400.0,16.2806,16.2806,16.2584,16.2584,40400.0
2012-09-13 10:10:00,21.93,21.95,21.89,21.89,28400.0,16.2584,16.2732,16.2287,16.2287,28400.0
2012-09-13 10:15:00,21.9,21.92,21.89,21.91,35000.0,16.2361,16.2509,16.2287,16.2435,35000.0
2012-09-13 10:20:00,21.9,21.92,21.87,21.87,33800.0,16.2361,16.2509,16.2139,16.2139,33800.0
2012-09-13 10:25:00,21.87,21.88,21.81,21.81,44200.0,16.2139,16.2213,16.1694,16.1694,44200.0
2012-09-13 10:30:00,21.8,21.81,21.79,21.79,26200.0,16.162,16.1694,16.1546,16.1546,26200.0
2012-09-13 10:35:00,21.79,21.82,21.78,21.8,21000.0,16.1546,16.1768,16.1471,16.162,21000.0
2012-09-13 10:40:00,21.8,21.81,21.78,21.78,29400.0,16.162,16.1694,16.1471,16.1471,29400.0
2012-09-13 10:45:00,21.79,21.81,21.79,21.81,11000.0,16.1546,16.1694,16.1546,16.1694,11000.0
2012-09-13 10:50:00,21.81,21.83,21.79,21.82,37400.0,16.1694,16.1842,16.1546,16.1768,37400.0
2012-09-13 10:55:00,21.82,21.82,21.75,21.78,37400.0,16.1768,16.1768,16.1249,16.1471,37400.0
2012-09-13 11:00:00,21.78,21.81,21.78,21.79,31000.0,16.1471,16.1694,16.1471,16.1546,31000.0
2012-09-13 11:05:00,21.8,21.83,21.79,21.82,25800.0,16.162,16.1842,16.1546,16.1768,25800.0
2012-09-13 11:10:00,21.82,21.86,21.82,21.85,21200.0,16.1768,16.2065,16.1768,16.199,21200.0
2012-09-13 11:15:00,21.86,21.89,21.85,21.89,14600.0,16.2065,16.2287,16.199,16.2287,14600.0
2012-09-13 11:20:00,21.89,21.91,21.89,21.91,36400.0,16.2287,16.2435,16.2287,16.2435,36400.0
2012-09-13 11:25:00,21.91,21.96,21.91,21.95,18600.0,16.2435,16.2806,16.2435,16.2732,18600.0
2012-09-13 11:30:00,21.95,21.98,21.93,21.93,15600.0,16.2732,16.2954,16.2584,16.2584,15600.0
2012-09-13 11:35:00,21.93,21.93,21.86,21.86,15800.0,16.2584,16.2584,16.2065,16.2065,15800.0
2012-09-13 11:40:00,21.86,21.89,21.85,21.86,23800.0,16.2065,16.2287,16.199,16.2065,23800.0
2012-09-13 11:45:00,21.86,21.86,21.82,21.82,18400.0,16.2065,16.2065,16.1768,16.1768,18400.0
2012-09-13 11:50:00,21.82,21.83,21.79,21.79,12200.0,16.1768,16.1842,16.1546,16.1546,12200.0
2012-09-13 11:55:00,21.79,21.79,21.77,21.78,20200.0,16.1546,16.1546,16.1397,16.1471,20200.0
2012-09-13 12:00:00,21.77,21.77,21.75,21.76,15600.0,16.1397,16.1397,16.1249,16.1323,15600.0
2012-09-13 12:05:00,21.76,21.81,21.76,21.81,19400.0,16.1323,16.1694,16.1323,16.1694,19400.0
2012-09-13 12:10:00,21.8,21.8,21.78,21.78,9800.0,16.162,16.162,16.1471,16.1471,9800.0
2012-09-13 12:15:00,21.77,21.77,21.74,21.74,14800.0,16.1397,16.1397,16.1175,16.1175,14800.0
2012-09-13 12:20:00,21.75,21.81,21.75,21.78,16800.0,16.1249,16.1694,16.1249,16.1471,16800.0
2012-09-13 12:25:00,21.77,21.78,21.72,21.75,26800.0,16.1397,16.1471,16.1027,16.1249,26800.0
2012-09-13 12:30:00,21.75,21.96,21.75,21.86,31200.0,16.1249,16.2806,16.1249,16.2065,31200.0
2012-09-13 12:35:00,21.88,21.89,21.84,21.88,28600.0,16.2213,16.2287,16.1916,16.2213,28600.0
2012-09-13 12:40:00,21.89,21.93,21.88,21.91,125200.0,16.2287,16.2584,16.2213,16.2435,125200.0
2012-09-13 12:45:00,21.92,21.94,21.9,21.94,58600.0,16.2509,16.2658,16.2361,16.2658,58600.0
2012-09-13 12:50:00,21.93,21.96,21.9,21.92,55600.0,16.2584,16.2806,16.2361,16.2509,55600.0
2012-09-13 12:55:00,21.91,21.98,21.91,21.98,42400.0,16.2435,16.2954,16.2435,16.2954,42400.0
2012-09-13 13:00:00,21.98,22.03,21.97,22.03,69400.0,16.2954,16.3325,16.288,16.3325,69400.0
2012-09-13 13:05:00,22.04,22.12,22.04,22.12,46600.0,16.3399,16.3992,16.3399,16.3992,46600.0
2012-09-13 13:10:00,22.13,22.15,22.06,22.06,33200.0,16.4066,16.4215,16.3547,16.3547,33200.0
2012-09-13 13:15:00,22.06,22.06,22.01,22.02,79200.0,16.3547,16.3547,16.3177,16.3251,79200.0
2012-09-13 13:20:00,22.01,22.05,22.0,22.01,62000.0,16.3177,16.3473,16.3102,16.3177,62000.0
2012-09-13 13:25:00,22.01,22.05,22.0,22.05,34600.0,16.3177,16.3473,16.3102,16.3473,34600.0
2012-09-13 13:30:00,22.05,22.08,22.04,22.06,34000.0,16.3473,16.3696,16.3399,16.3547,34000.0
2012-09-13 13:35:00,22.07,22.07,22.05,22.05,27200.0,16.3621,16.3621,16.3473,16.3473,27200.0
2012-09-13 13:40:00,22.05,22.07,22.04,22.06,39400.0,16.3473,16.3621,16.3399,16.3547,39400.0
2012-09-13 13:45:00,22.06,22.08,22.04,22.07,88800.0,16.3547,16.3696,16.3399,16.3621,88800.0
2012-09-13 13:50:00,22.06,22.06,22.0,22.02,25400.0,16.3547,16.3547,16.3102,16.3251,25400.0
2012-09-13 13:55:00,22.01,22.02,22.0,22.0,21400.0,16.3177,16.3251,16.3102,16.3102,21400.0
2012-09-13 14:00:00,22.02,22.08,22.0,22.04,67600.0,16.3251,16.3696,16.3102,16.3399,67600.0
2012-09-13 14:05:00,22.04,22.05,22.02,22.02,97600.0,16.3399,16.3473,16.3251,16.3251,97600.0
2012-09-13 14:10:00,22.02,22.03,22.0,22.02,41800.0,16.3251,16.3325,16.3102,16.3251,41800.0
2012-09-13 14:15:00,22.01,22.02,22.0,22.01,78400.0,16.3177,16.3251,16.3102,16.3177,78400.0
2012-09-13 14:20:00,22.01,22.08,22.01,22.08,25000.0,16.3177,16.3696,16.3177,16.3696,25000.0
2012-09-13 14:25:00,22.08,22.13,22.08,22.12,530600.0,16.3696,16.4066,16.3696,16.3992,530600.0
2012-09-13 14:30:00,22.12,22.15,22.11,22.14,16400.0,16.3992,16.4215,16.3918,16.414,16400.0
2012-09-13 14:35:00,22.13,22.16,22.11,22.12,27400.0,16.4066,16.4289,16.3918,16.3992,27400.0
2012-09-13 14:40:00,22.13,22.17,22.13,22.16,20000.0,16.4066,16.4363,16.4066,16.4289,20000.0
2012-09-13 14:45:00,22.17,22.21,22.16,22.2,26000.0,16.4363,16.4659,16.4289,16.4585,26000.0
2012-09-13 14:50:00,22.19,22.19,22.16,22.17,68800.0,16.4511,16.4511,16.4289,16.4363,68800.0
2012-09-13 14:55:00,22.17,22.23,22.13,22.23,57000.0,16.4363,16.4808,16.4066,16.4808,57000.0
2012-09-13 15:00:00,22.23,22.23,22.19,22.21,29400.0,16.4808,16.4808,16.4511,16.4659,29400.0
2012-09-13 15:05:00,22.21,22.25,22.2,22.23,49800.0,16.4659,16.4956,16.4585,16.4808,49800.0
2012-09-13 15:10:00,22.23,22.26,22.23,22.24,13200.0,16.4808,16.503,16.4808,16.4882,13200.0
2012-09-13 15:15:00,22.24,22.25,22.19,22.19,30400.0,16.4882,16.4956,16.4511,16.4511,30400.0
2012-09-13 15:20:00,22.19,22.2,22.17,22.18,48400.0,16.4511,16.4585,16.4363,16.4437,48400.0
2012-09-13 15:25:00,22.2,22.2,22.17,22.17,26200.0,16.4585,16.4585,16.4363,16.4363,26200.0
2012-09-13 15:30:00,22.17,22.2,22.16,22.17,70400.0,16.4363,16.4585,16.4289,16.4363,70400.0
2012-09-13 15:35:00,22.17,22.18,22.16,22.18,72000.0,16.4363,16.4437,16.4289,16.4437,72000.0
2012-09-13 15:40:00,22.18,22.18,22.15,22.15,67000.0,16.4437,16.4437,16.4215,16.4215,67000.0
2012-09-13 15:45:00,22.15,22.17,22.13,22.13,95000.0,16.4215,16.4363,16.4066,16.4066,95000.0
2012-09-13 15:50:00,22.13,22.13,22.08,22.08,187600.0,16.4066,16.4066,16.3696,16.3696,187600.0
2012-09-13 15:55:00,22.09,22.13,22.09,22.12,195400.0,16.377,16.4066,16.377,16.3992,195400.0
2012-09-14 09:30:00,22.14,22.41,22.14,22.37,50400.0,16.414,16.6142,16.414,16.5846,50400.0
2012-09-14 09:35:00,22.38,22.42,22.35,22.36,13600.0,16.592,16.6216,16.5697,16.5771,13600.0
2012-09-14 09:40:00,22.38,22.4,22.33,22.38,26000.0,16.592,16.6068,16.5549,16.592,26000.0
2012-09-14 09:45:00,22.39,22.47,22.38,22.42,31400.0,16.5994,16.6587,16.592,16.6216,31400.0
2012-09-14 09:50:00,22.43,22.53,22.43,22.51,37200.0,16.629,16.7032,16.629,16.6883,37200.0
2012-09-14 09:55:00,22.5,22.56,22.5,22.52,34400.0,16.6809,16.7254,16.6809,16.6958,34400.0
2012-09-14 10:00:00,22.53,22.55,22.49,22.5,50200.0,16.7032,16.718,16.6735,16.6809,50200.0
2012-09-14 10:05:00,22.5,22.52,22.48,22.52,56600.0,16.6809,16.6958,16.6661,16.6958,56600.0
2012-09-14 10:10:00,22.51,22.55,22.5,22.54,70800.0,16.6883,16.718,16.6809,16.7106,70800.0
2012-09-14 10:15:00,22.55,22.61,22.51,22.6,128000.0,16.718,16.7625,16.6883,16.7551,128000.0
2012-09-14 10:20:00,22.6,22.63,22.59,22.63,37200.0,16.7551,16.7773,16.7477,16.7773,37200.0
2012-09-14 10:25:00,22.61,22.75,22.61,22.75,156800.0,16.7625,16.8663,16.7625,16.8663,156800.0
2012-09-14 10:30:00,22.74,22.79,22.71,22.78,72000.0,16.8589,16.8959,16.8366,16.8885,72000.0
2012-09-14 10:35:00,22.77,22.8,22.74,22.74,40800.0,16.8811,16.9033,16.8589,16.8589,40800.0
2012-09-14 10:40:00,22.74,22.74,22.68,22.73,19400.0,16.8589,16.8589,16.8144,16.8515,19400.0
2012-09-14 10:45:00,22.73,22.73,22.66,22.66,20600.0,16.8515,16.8515,16.7996,16.7996,20600.0
2012-09-14 10:50:00,22.66,22.66,22.58,22.59,21000.0,16.7996,16.7996,16.7402,16.7477,21000.0
2012-09-14 10:55:00,22.59,22.59,22.52,22.52,62800.0,16.7477,16.7477,16.6958,16.6958,62800.0
2012-09-14 11:00:00,22.53,22.55,22.49,22.54,82800.0,16.7032,16.718,16.6735,16.7106,82800.0
2012-09-14 11:05:00,22.54,22.59,22.54,22.59,23800.0,16.7106,16.7477,16.7106,16.7477,23800.0
2012-09-14 11:10:00,22.6,22.67,22.59,22.63,33000.0,16.7551,16.807,16.7477,16.7773,33000.0
2012-09-14 11:15:00,22.62,22.63,22.55,22.55,67000.0,16.7699,16.7773,16.718,16.718,67000.0
2012-09-14 11:20:00,22.55,22.58,22.55,22.58,22600.0,16.718,16.7402,16.718,16.7402,22600.0
2012-09-14 11:25:00,22.56,22.6,22.54,22.57,41600.0,16.7254,16.7551,16.7106,16.7328,41600.0
2012-09-14 11:30:00,22.57,22.59,22.53,22.58,34800.0,16.7328,16.7477,16.7032,16.7402,34800.0
2012-09-14 11:35:00,22.58,22.59,22.57,22.57,5600.0,16.7402,16.7477,16.7328,16.7328,5600.0
2012-09-14 11:40:00,22.58,22.59,22.57,22.57,36000.0,16.7402,16.7477,16.7328,16.7328,36000.0
2012-09-14 11:45:00,22.58,22.58,22.47,22.47,21600.0,16.7402,16.7402,16.6587,16.6587,21600.0
2012-09-14 11:50:00,22.46,22.46,22.42,22.42,72800.0,16.6513,16.6513,16.6216,16.6216,72800.0
2012-09-14 11:55:00,22.41,22.43,22.4,22.4,42600.0,16.6142,16.629,16.6068,16.6068,42600.0
2012-09-14 12:00:00,22.39,22.42,22.36,22.42,29600.0,16.5994,16.6216,16.5771,16.6216,29600.0
2012-09-14 12:05:00,22.42,22.46,22.42,22.46,55400.0,16.6216,16.6513,16.6216,16.6513,55400.0
2012-09-14 12:10:00,22.46,22.49,22.44,22.45,39400.0,16.6513,16.6735,16.6365,16.6439,39400.0
2012-09-14 12:15:00,22.45,22.47,22.44,22.44,30800.0,16.6439,16.6587,16.6365,16.6365,30800.0
2012-09-14 12:20:00,22.45,22.46,22.43,22.45,26000.0,16.6439,16.6513,16.629,16.6439,26000.0
2012-09-14 12:25:00,22.46,22.48,22.45,22.45,20200.0,16.6513,16.6661,16.6439,16.6439,20200.0
2012-09-14 12:30:00,22.46,22.49,22.45,22.49,10400.0,16.6513,16.6735,16.6439,16.6735,10400.0
2012-09-14 12:35:00,22.49,22.5,22.49,22.49,10400.0,16.6735,16.6809,16.6735,16.6735,10400.0
2012-09-14 12:40:00,22.49,22.53,22.49,22.53,15800.0,16.6735,16.7032,16.6735,16.7032,15800.0
2012-09-14 12:45:00,22.53,22.54,22.51,22.53,18400.0,16.7032,16.7106,16.6883,16.7032,18400.0
2012-09-14 12:50:00,22.53,22.53,22.52,22.52,1400.0,16.7032,16.7032,16.6958,16.6958,1400.0
2012-09-14 12:55:00,22.52,22.52,22.48,22.49,34000.0,16.6958,16.6958,16.6661,16.6735,34000.0
2012-09-14 13:00:00,22.49,22.5,22.49,22.5,14200.0,16.6735,16.6809,16.6735,16.6809,14200.0
2012-09-14 13:05:00,22.5,22.52,22.5,22.5,18400.0,16.6809,16.6958,16.6809,16.6809,18400.0
2012-09-14 13:10:00,22.5,22.51,22.5,22.5,23000.0,16.6809,16.6883,16.6809,16.6809,23000.0
2012-09-14 13:15:00,22.5,22.5,22.48,22.49,23800.0,16.6809,16.6809,16.6661,16.6735,23800.0
2012-09-14 13:20:00,22.49,22.49,22.43,22.43,3600.0,16.6735,16.6735,16.629,16.629,3600.0
2012-09-14 13:25:00,22.43,22.45,22.43,22.44,9200.0,16.629,16.6439,16.629,16.6365,9200.0
2012-09-14 13:30:00,22.43,22.48,22.43,22.48,44800.0,16.629,16.6661,16.629,16.6661,44800.0
2012-09-14 13:35:00,22.48,22.48,22.42,22.42,59800.0,16.6661,16.6661,16.6216,16.6216,59800.0
2012-09-14 13:40:00,22.42,22.42,22.32,22.32,71600.0,16.6216,16.6216,16.5475,16.5475,71600.0
2012-09-14 13:45:00,22.31,22.35,22.3,22.35,108000.0,16.5401,16.5697,16.5327,16.5697,108000.0
2012-09-14 13:50:00,22.35,22.35,22.31,22.33,72800.0,16.5697,16.5697,16.5401,16.5549,72800.0
2012-09-14 13:55:00,22.33,22.35,22.33,22.35,72600.0,16.5549,16.5697,16.5549,16.5697,72600.0
2012-09-14 14:00:00,22.35,22.37,22.35,22.35,17400.0,16.5697,16.5846,16.5697,16.5697,17400.0
2012-09-14 14:05:00,22.35,22.35,22.32,22.33,60200.0,16.5697,16.5697,16.5475,16.5549,60200.0
2012-09-14 14:10:00,22.33,22.36,22.31,22.32,72800.0,16.5549,16.5771,16.5401,16.5475,72800.0
2012-09-14 14:15:00,22.32,22.32,22.28,22.3,37800.0,16.5475,16.5475,16.5178,16.5327,37800.0
2012-09-14 14:20:00,22.29,22.33,22.29,22.32,22200.0,16.5252,16.5549,16.5252,16.5475,22200.0
2012-09-14 14:25:00,22.32,22.33,22.31,22.32,86200.0,16.5475,16.5549,16.5401,16.5475,86200.0
2012-09-14 14:30:00,22.32,22.36,22.31,22.36,81400.0,16.5475,16.5771,16.5401,16.5771,81400.0
2012-09-14 14:35:00,22.35,22.35,22.34,22.35,10800.0,16.5697,16.5697,16.5623,16.5697,10800.0
2012-09-14 14:40:00,22.35,22.35,22.32,22.35,100200.0,16.5697,16.5697,16.5475,16.5697,100200.0
2012-09-14 14:45:00,22.34,22.35,22.3,22.3,95800.0,16.5623,16.5697,16.5327,16.5327,95800.0
2012-09-14 14:50:00,22.3,22.31,22.28,22.31,31400.0,16.5327,16.5401,16.5178,16.5401,31400.0
2012-09-14 14:55:00,22.31,22.31,22.29,22.29,40200.0,16.5401,16.5401,16.5252,16.5252,40200.0
2012-09-14 15:00:00,22.29,22.3,22.28,22.29,27800.0,16.5252,16.5327,16.5178,16.5252,27800.0
2012-09-14 15:05:00,22.29,22.31,22.29,22.3,19800.0,16.5252,16.5401,16.5252,16.5327,19800.0
2012-09-14 15:10:00,22.31,22.31,22.3,22.31,78200.0,16.5401,16.5401,16.5327,16.5401,78200.0
2012-09-14 15:15:00,22.31,22.31,22.28,22.3,34000.0,16.5401,16.5401,16.5178,16.5327,34000.0
2012-09-14 15:20:00,22.31,22.31,22.28,22.29,91200.0,16.5401,16.5401,16.5178,16.5252,91200.0
2012-09-14 15:25:00,22.29,22.33,22.28,22.32,45400.0,16.5252,16.5549,16.5178,16.5475,45400.0
2012-09-14 15:30:00,22.33,22.33,22.29,22.3,104400.0,16.5549,16.5549,16.5252,16.5327,104400.0
2012-09-14 15:35:00,22.31,22.32,22.3,22.3,39200.0,16.5401,16.5475,16.5327,16.5327,39200.0
2012-09-14 15:40:00,22.3,22.31,22.29,22.3,34200.0,16.5327,16.5401,16.5252,16.5327,34200.0
2012-09-14 15:45:00,22.3,22.31,22.28,22.28,48800.0,16.5327,16.5401,16.5178,16.5178,48800.0
2012-09-14 15:50:00,22.28,22.3,22.25,22.25,54800.0,16.5178,16.5327,16.4956,16.4956,54800.0
2012-09-14 15:55:00,22.25,22.3,22.25,22.3,101400.0,16.4956,16.5327,16.4956,16.5327,101400.0
2012-09-17 09:30:00,22.2,22.31,22.2,22.29,25200.0,16.4585,16.5401,16.4585,16.5252,25200.0
2012-09-17 09:35:00,22.29,22.3,22.16,22.22,25400.0,16.5252,16.5327,16.4289,16.4733,25400.0
2012-09-17 09:40:00,22.24,22.24,22.14,22.14,5400.0,16.4882,16.4882,16.414,16.414,5400.0
2012-09-17 09:45:00,22.14,22.18,22.11,22.14,48800.0,16.414,16.4437,16.3918,16.414,48800.0
2012-09-17 09:50:00,22.14,22.2,22.13,22.18,27200.0,16.414,16.4585,16.4066,16.4437,27200.0
2012-09-17 09:55:00,22.18,22.18,22.11,22.13,42800.0,16.4437,16.4437,16.3918,16.4066,42800.0
2012-09-17 10:00:00,22.14,22.17,22.13,22.14,10200.0,16.414,16.4363,16.4066,16.414,10200.0
2012-09-17 10:05:00,22.16,22.16,22.11,22.11,24600.0,16.4289,16.4289,16.3918,16.3918,24600.0
2012-09-17 10:10:00,22.11,22.12,22.1,22.1,21200.0,16.3918,16.3992,16.3844,16.3844,21200.0
2012-09-17 10:15:00,22.11,22.11,22.03,22.04,37600.0,16.3918,16.3918,16.3325,16.3399,37600.0
2012-09-17 10:20:00,22.04,22.05,22.01,22.02,12400.0,16.3399,16.3473,16.3177,16.3251,12400.0
2012-09-17 10:25:00,22.03,22.06,22.0,22.03,32600.0,16.3325,16.3547,16.3102,16.3325,32600.0
2012-09-17 10:30:00,22.02,22.03,21.99,21.99,18200.0,16.3251,16.3325,16.3028,16.3028,18200.0
2012-09-17 10:35:00,21.99,22.0,21.97,21.98,25200.0,16.3028,16.3102,16.288,16.2954,25200.0
2012-09-17 10:40:00,21.98,22.04,21.98,22.03,12800.0,16.2954,16.3399,16.2954,16.3325,12800.0
2012-09-17 10:45:00,22.04,22.06,22.0,22.0,11600.0,16.3399,16.3547,16.3102,16.3102,11600.0
2012-09-17 10:50:00,22.0,22.0,21.98,21.99,20200.0,16.3102,16.3102,16.2954,16.3028,20200.0
2012-09-17 10:55:00,21.99,22.03,21.99,22.02,13400.0,16.3028,16.3325,16.3028,16.3251,13400.0
2012-09-17 11:00:00,22.03,22.04,21.99,22.0,20000.0,16.3325,16.3399,16.3028,16.3102,20000.0
2012-09-17 11:05:00,22.01,22.02,22.0,22.01,8200.0,16.3177,16.3251,16.3102,16.3177,8200.0
2012-09-17 11:10:00,22.01,22.02,22.01,22.02,16600.0,16.3177,16.3251,16.3177,16.3251,16600.0
2012-09-17 11:15:00,22.02,22.02,22.0,22.0,13800.0,16.3251,16.3251,16.3102,16.3102,13800.0
2012-09-17 11:20:00,22.0,22.03,22.0,22.0,11200.0,16.3102,16.3325,16.3102,16.3102,11200.0
2012-09-17 11:25:00,22.0,22.0,21.97,21.97,9200.0,16.3102,16.3102,16.288,16.288,9200.0
2012-09-17 11:30:00,21.98,22.01,21.98,22.0,18800.0,16.2954,16.3177,16.2954,16.3102,18800.0
2012-09-17 11:35:00,21.99,22.02,21.98,21.99,16400.0,16.3028,16.3251,16.2954,16.3028,16400.0
2012-09-17 11:40:00,21.99,22.01,21.99,21.99,13200.0,16.3028,16.3177,16.3028,16.3028,13200.0
2012-09-17 11:45:00,22.0,22.0,21.99,22.0,6800.0,16.3102,16.3102,16.3028,16.3102,6800.0
2012-09-17 11:50:00,22.0,22.03,21.95,21.95,58800.0,16.3102,16.3325,16.2732,16.2732,58800.0
2012-09-17 11:55:00,21.95,22.0,21.94,22.0,39200.0,16.2732,16.3102,16.2658,16.3102,39200.0
2012-09-17 12:00:00,22.0,22.02,21.99,22.02,12000.0,16.3102,16.3251,16.3028,16.3251,12000.0
2012-09-17 12:05:00,22.03,22.04,22.03,22.03,6600.0,16.3325,16.3399,16.3325,16.3325,6600.0
2012-09-17 12:10:00,22.03,22.03,22.0,22.0,7000.0,16.3325,16.3325,16.3102,16.3102,7000.0
2012-09-17 12:15:00,22.0,22.02,22.0,22.02,14000.0,16.3102,16.3251,16.3102,16.3251,14000.0
2012-09-17 12:20:00,22.02,22.02,21.99,21.99,7000.0,16.3251,16.3251,16.3028,16.3028,7000.0
2012-09-17 12:25:00,22.0,22.0,21.97,21.98,10000.0,16.3102,16.3102,16.288,16.2954,10000.0
2012-09-17 12:30:00,21.99,22.0,21.98,21.98,14400.0,16.3028,16.3102,16.2954,16.2954,14400.0
2012-09-17 12:35:00,21.98,22.0,21.98,21.99,17800.0,16.2954,16.3102,16.2954,16.3028,17800.0
2012-09-17 12:40:00,21.99,22.0,21.98,21.98,16800.0,16.3028,16.3102,16.2954,16.2954,16800.0
2012-09-17 12:45:00,21.98,22.01,21.98,22.01,7200.0,16.2954,16.3177,16.2954,16.3177,7200.0
2012-09-17 12:50:00,22.01,22.01,22.0,22.0,16000.0,16.3177,16.3177,16.3102,16.3102,16000.0
2012-09-17 12:55:00,22.0,22.0,22.0,22.0,1400.0,16.3102,16.3102,16.3102,16.3102,1400.0
2012-09-17 13:00:00,22.0,22.0,21.99,21.99,15200.0,16.3102,16.3102,16.3028,16.3028,15200.0
2012-09-17 13:05:00,21.99,22.0,21.99,21.99,8200.0,16.3028,16.3102,16.3028,16.3028,8200.0
2012-09-17 13:10:00,22.0,22.01,21.99,22.0,8000.0,16.3102,16.3177,16.3028,16.3102,8000.0
2012-09-17 13:15:00,22.0,22.0,21.97,21.98,15800.0,16.3102,16.3102,16.288,16.2954,15800.0
2012-09-17 13:20:00,21.99,22.0,21.99,21.99,6200.0,16.3028,16.3102,16.3028,16.3028,6200.0
2012-09-17 13:25:00,21.99,21.99,21.97,21.98,12800.0,16.3028,16.3028,16.288,16.2954,12800.0
2012-09-17 13:30:00,21.97,22.0,21.97,22.0,6000.0,16.288,16.3102,16.288,16.3102,6000.0
2012-09-17 13:35:00,22.0,22.0,21.97,21.97,19600.0,16.3102,16.3102,16.288,16.288,19600.0
2012-09-17 13:40:00,21.97,21.98,21.96,21.97,12000.0,16.288,16.2954,16.2806,16.288,12000.0
2012-09-17 13:45:00,21.98,21.99,21.96,21.96,6200.0,16.2954,16.3028,16.2806,16.2806,6200.0
2012-09-17 13:50:00,21.97,21.98,21.96,21.96,18200.0,16.288,16.2954,16.2806,16.2806,18200.0
2012-09-17 13:55:00,21.96,21.99,21.96,21.99,36400.0,16.2806,16.3028,16.2806,16.3028,36400.0
2012-09-17 14:00:00,21.99,22.0,21.97,22.0,26600.0,16.3028,16.3102,16.288,16.3102,26600.0
2012-09-17 14:05:00,22.0,22.0,21.95,21.95,28200.0,16.3102,16.3102,16.2732,16.2732,28200.0
2012-09-17 14:10:00,21.94,21.97,21.93,21.97,12800.0,16.2658,16.288,16.2584,16.288,12800.0
2012-09-17 14:15:00,21.97,21.98,21.95,21.98,55600.0,16.288,16.2954,16.2732,16.2954,55600.0
2012-09-17 14:20:00,21.98,22.0,21.96,21.98,19800.0,16.2954,16.3102,16.2806,16.2954,19800.0
2012-09-17 14:25:00,21.98,22.0,21.98,21.98,16200.0,16.2954,16.3102,16.2954,16.2954,16200.0
2012-09-17 14:30:00,21.98,21.98,21.95,21.96,24800.0,16.2954,16.2954,16.2732,16.2806,24800.0
2012-09-17 14:35:00,21.96,21.99,21.96,21.98,15000.0,16.2806,16.3028,16.2806,16.2954,15000.0
2012-09-17 14:40:00,21.98,21.98,21.95,21.97,23400.0,16.2954,16.2954,16.2732,16.288,23400.0
2012-09-17 14:45:00,21.98,21.99,21.97,21.99,15000.0,16.2954,16.3028,16.288,16.3028,15000.0
2012-09-17 14:50:00,21.99,22.0,21.98,21.98,17600.0,16.3028,16.3102,16.2954,16.2954,17600.0
2012-09-17 14:55:00,21.98,21.98,21.96,21.96,16400.0,16.2954,16.2954,16.2806,16.2806,16400.0
2012-09-17 15:00:00,21.96,21.98,21.96,21.98,41600.0,16.2806,16.2954,16.2806,16.2954,41600.0
2012-09-17 15:05:00,21.97,21.97,21.96,21.96,38800.0,16.288,16.288,16.2806,16.2806,38800.0
2012-09-17 15:10:00,21.96,21.97,21.96,21.96,17000.0,16.2806,16.288,16.2806,16.2806,17000.0
2012-09-17 15:15:00,21.96,21.97,21.95,21.95,26600.0,16.2806,16.288,16.2732,16.2732,26600.0
2012-09-17 15:20:00,21.96,21.97,21.95,21.96,54400.0,16.2806,16.288,16.2732,16.2806,54400.0
2012-09-17 15:25:00,21.97,21.97,21.94,21.95,38800.0,16.288,16.288,16.2658,16.2732,38800.0
2012-09-17 15:30:00,21.95,21.97,21.95,21.96,37200.0,16.2732,16.288,16.2732,16.2806,37200.0
2012-09-17 15:35:00,21.95,21.98,21.95,21.97,108600.0,16.2732,16.2954,16.2732,16.288,108600.0
2012-09-17 15:40:00,21.97,21.98,21.95,21.95,86000.0,16.288,16.2954,16.2732,16.2732,86000.0
2012-09-17 15:45:00,21.95,21.96,21.94,21.95,53200.0,16.2732,16.2806,16.2658,16.2732,53200.0
2012-09-17 15:50:00,21.95,21.96,21.93,21.95,79000.0,16.2732,16.2806,16.2584,16.2732,79000.0
2012-09-17 15:55:00,21.96,21.96,21.92,21.92,221800.0,16.2806,16.2806,16.2509,16.2509,221800.0
2012-09-18 09:30:00,21.88,21.9,21.7,21.7,47200.0,16.2213,16.2361,16.0878,16.0878,47200.0
2012-09-18 09:35:00,21.71,21.73,21.66,21.71,29400.0,16.0952,16.1101,16.0582,16.0952,29400.0
2012-09-18 09:40:00,21.71,21.77,21.7,21.75,39200.0,16.0952,16.1397,16.0878,16.1249,39200.0
2012-09-18 09:45:00,21.75,21.78,21.71,21.75,46000.0,16.1249,16.1471,16.0952,16.1249,46000.0
2012-09-18 09:50:00,21.76,21.78,21.75,21.75,46000.0,16.1323,16.1471,16.1249,16.1249,46000.0
2012-09-18 09:55:00,21.74,21.74,21.65,21.69,15600.0,16.1175,16.1175,16.0508,16.0804,15600.0
2012-09-18 10:00:00,21.72,21.74,21.64,21.64,29800.0,16.1027,16.1175,16.0434,16.0434,29800.0
2012-09-18 10:05:00,21.63,21.64,21.58,21.59,26000.0,16.0359,16.0434,15.9989,16.0063,26000.0
2012-09-18 10:10:00,21.61,21.65,21.61,21.64,44000.0,16.0211,16.0508,16.0211,16.0434,44000.0
2012-09-18 10:15:00,21.65,21.67,21.65,21.66,48400.0,16.0508,16.0656,16.0508,16.0582,48400.0
2012-09-18 10:20:00,21.68,21.71,21.68,21.68,35800.0,16.073,16.0952,16.073,16.073,35800.0
2012-09-18 10:25:00,21.68,21.69,21.63,21.67,31000.0,16.073,16.0804,16.0359,16.0656,31000.0
2012-09-18 10:30:00,21.68,21.69,21.67,21.68,36800.0,16.073,16.0804,16.0656,16.073,36800.0
2012-09-18 10:35:00,21.68,21.69,21.61,21.61,30600.0,16.073,16.0804,16.0211,16.0211,30600.0
2012-09-18 10:40:00,21.61,21.62,21.57,21.57,31000.0,16.0211,16.0285,15.9915,15.9915,31000.0
2012-09-18 10:45:00,21.57,21.58,21.51,21.52,45800.0,15.9915,15.9989,15.947,15.9544,45800.0
2012-09-18 10:50:00,21.54,21.56,21.54,21.55,18000.0,15.9692,15.984,15.9692,15.9766,18000.0
2012-09-18 10:55:00,21.56,21.56,21.54,21.56,69800.0,15.984,15.984,15.9692,15.984,69800.0
2012-09-18 11:00:00,21.56,21.63,21.56,21.61,15000.0,15.984,16.0359,15.984,16.0211,15000.0
2012-09-18 11:05:00,21.61,21.63,21.57,21.59,26200.0,16.0211,16.0359,15.9915,16.0063,26200.0
2012-09-18 11:10:00,21.58,21.6,21.56,21.57,21400.0,15.9989,16.0137,15.984,15.9915,21400.0
2012-09-18 11:15:00,21.56,21.57,21.54,21.56,24000.0,15.984,15.9915,15.9692,15.984,24000.0
2012-09-18 11:20:00,21.56,21.57,21.55,21.55,12200.0,15.984,15.9915,15.9766,15.9766,12200.0
2012-09-18 11:25:00,21.55,21.55,21.55,21.55,5400.0,15.9766,15.9766,15.9766,15.9766,5400.0
2012-09-18 11:30:00,21.55,21.55,21.51,21.51,46600.0,15.9766,15.9766,15.947,15.947,46600.0
2012-09-18 11:35:00,21.51,21.53,21.51,21.52,24800.0,15.947,15.9618,15.947,15.9544,24800.0
2012-09-18 11:40:00,21.53,21.53,21.52,21.53,7400.0,15.9618,15.9618,15.9544,15.9618,7400.0
2012-09-18 11:45:00,21.52,21.53,21.52,21.52,19400.0,15.9544,15.9618,15.9544,15.9544,19400.0
2012-09-18 11:50:00,21.52,21.53,21.52,21.52,8600.0,15.9544,15.9618,15.9544,15.9544,8600.0
2012-09-18 11:55:00,21.53,21.53,21.51,21.51,24000.0,15.9618,15.9618,15.947,15.947,24000.0
2012-09-18 12:00:00,21.52,21.52,21.51,21.52,15200.0,15.9544,15.9544,15.947,15.9544,15200.0
2012-09-18 12:05:00,21.52,21.52,21.51,21.52,20000.0,15.9544,15.9544,15.947,15.9544,20000.0
2012-09-18 12:10:00,21.52,21.52,21.48,21.49,38000.0,15.9544,15.9544,15.9247,15.9321,38000.0
2012-09-18 12:15:00,21.5,21.5,21.46,21.49,17000.0,15.9396,15.9396,15.9099,15.9321,17000.0
2012-09-18 12:20:00,21.48,21.5,21.48,21.5,9000.0,15.9247,15.9396,15.9247,15.9396,9000.0
2012-09-18 12:25:00,21.5,21.5,21.5,21.5,14200.0,15.9396,15.9396,15.9396,15.9396,14200.0
2012-09-18 12:30:00,21.5,21.5,21.43,21.43,34600.0,15.9396,15.9396,15.8877,15.8877,34600.0
2012-09-18 12:35:00,21.43,21.45,21.43,21.44,30200.0,15.8877,15.9025,15.8877,15.8951,30200.0
2012-09-18 12:40:00,21.45,21.46,21.43,21.44,12200.0,15.9025,15.9099,15.8877,15.8951,12200.0
2012-09-18 12:45:00,21.43,21.48,21.43,21.43,25800.0,15.8877,15.9247,15.8877,15.8877,25800.0
2012-09-18 12:50:00,21.43,21.45,21.43,21.43,18200.0,15.8877,15.9025,15.8877,15.8877,18200.0
2012-09-18 12:55:00,21.43,21.49,21.43,21.45,155000.0,15.8877,15.9321,15.8877,15.9025,155000.0
2012-09-18 13:00:00,21.45,21.45,21.36,21.43,92000.0,15.9025,15.9025,15.8358,15.8877,92000.0
2012-09-18 13:05:00,21.43,21.44,21.36,21.44,27200.0,15.8877,15.8951,15.8358,15.8951,27200.0
2012-09-18 13:10:00,21.45,21.53,21.45,21.52,14400.0,15.9025,15.9618,15.9025,15.9544,14400.0
2012-09-18 13:15:00,21.52,21.52,21.47,21.48,59000.0,15.9544,15.9544,15.9173,15.9247,59000.0
2012-09-18 13:20:00,21.47,21.51,21.44,21.51,20200.0,15.9173,15.947,15.8951,15.947,20200.0
2012-09-18 13:25:00,21.53,21.53,21.48,21.48,27000.0,15.9618,15.9618,15.9247,15.9247,27000.0
2012-09-18 13:30:00,21.47,21.48,21.43,21.43,19000.0,15.9173,15.9247,15.8877,15.8877,19000.0
2012-09-18 13:35:00,21.43,21.47,21.42,21.42,19200.0,15.8877,15.9173,15.8802,15.8802,19200.0
2012-09-18 13:40:00,21.43,21.49,21.43,21.48,33800.0,15.8877,15.9321,15.8877,15.9247,33800.0
2012-09-18 13:45:00,21.49,21.49,21.45,21.48,22600.0,15.9321,15.9321,15.9025,15.9247,22600.0
2012-09-18 13:50:00,21.48,21.5,21.45,21.46,22800.0,15.9247,15.9396,15.9025,15.9099,22800.0
2012-09-18 13:55:00,21.47,21.49,21.46,21.49,13600.0,15.9173,15.9321,15.9099,15.9321,13600.0
2012-09-18 14:00:00,21.49,21.5,21.47,21.48,15800.0,15.9321,15.9396,15.9173,15.9247,15800.0
2012-09-18 14:05:00,21.48,21.5,21.46,21.5,80200.0,15.9247,15.9396,15.9099,15.9396,80200.0
2012-09-18 14:10:00,21.5,21.52,21.5,21.52,20600.0,15.9396,15.9544,15.9396,15.9544,20600.0
2012-09-18 14:15:00,21.52,21.54,21.52,21.52,12400.0,15.9544,15.9692,15.9544,15.9544,12400.0
2012-09-18 14:20:00,21.52,21.53,21.5,21.53,17800.0,15.9544,15.9618,15.9396,15.9618,17800.0
2012-09-18 14:25:00,21.53,21.54,21.52,21.52,13200.0,15.9618,15.9692,15.9544,15.9544,13200.0
2012-09-18 14:30:00,21.52,21.53,21.52,21.52,20000.0,15.9544,15.9618,15.9544,15.9544,20000.0
2012-09-18 14:35:00,21.52,21.52,21.5,21.52,53600.0,15.9544,15.9544,15.9396,15.9544,53600.0
2012-09-18 14:40:00,21.52,21.54,21.51,21.54,21800.0,15.9544,15.9692,15.947,15.9692,21800.0
2012-09-18 14:45:00,21.54,21.54,21.53,21.53,9800.0,15.9692,15.9692,15.9618,15.9618,9800.0
2012-09-18 14:50:00,21.53,21.54,21.53,21.53,13000.0,15.9618,15.9692,15.9618,15.9618,13000.0
2012-09-18 14:55:00,21.53,21.53,21.52,21.53,16400.0,15.9618,15.9618,15.9544,15.9618,16400.0
2012-09-18 15:00:00,21.53,21.53,21.52,21.53,18400.0,15.9618,15.9618,15.9544,15.9618,18400.0
2012-09-18 15:05:00,21.53,21.54,21.53,21.54,34600.0,15.9618,15.9692,15.9618,15.9692,34600.0
2012-09-18 15:10:00,21.54,21.54,21.53,21.54,21600.0,15.9692,15.9692,15.9618,15.9692,21600.0
2012-09-18 15:15:00,21.54,21.54,21.52,21.52,41000.0,15.9692,15.9692,15.9544,15.9544,41000.0
2012-09-18 15:20:00,21.52,21.54,21.52,21.54,44400.0,15.9544,15.9692,15.9544,15.9692,44400.0
2012-09-18 15:25:00,21.53,21.54,21.53,21.54,96400.0,15.9618,15.9692,15.9618,15.9692,96400.0
2012-09-18 15:30:00,21.54,21.55,21.54,21.55,66800.0,15.9692,15.9766,15.9692,15.9766,66800.0
2012-09-18 15:35:00,21.55,21.57,21.54,21.56,86200.0,15.9766,15.9915,15.9692,15.984,86200.0
2012-09-18 15:40:00,21.56,21.56,21.52,21.52,82400.0,15.984,15.984,15.9544,15.9544,82400.0
2012-09-18 15:45:00,21.52,21.57,21.52,21.57,64000.0,15.9544,15.9915,15.9544,15.9915,64000.0
2012-09-18 15:50:00,21.57,21.57,21.55,21.55,59600.0,15.9915,15.9915,15.9766,15.9766,59600.0
2012-09-18 15:55:00,21.55,21.55,21.54,21.55,175000.0,15.9766,15.9766,15.9692,15.9766,175000.0
2012-09-19 09:30:00,21.63,21.74,21.58,21.65,50000.0,16.0359,16.1175,15.9989,16.0508,50000.0
2012-09-19 09:35:00,21.67,21.67,21.59,21.6,11400.0,16.0656,16.0656,16.0063,16.0137,11400.0
2012-09-19 09:40:00,21.59,21.6,21.54,21.56,18000.0,16.0063,16.0137,15.9692,15.984,18000.0
2012-09-19 09:45:00,21.55,21.66,21.55,21.63,35600.0,15.9766,16.0582,15.9766,16.0359,35600.0
2012-09-19 09:50:00,21.63,21.66,21.63,21.65,69800.0,16.0359,16.0582,16.0359,16.0508,69800.0
2012-09-19 09:55:00,21.65,21.72,21.61,21.68,33400.0,16.0508,16.1027,16.0211,16.073,33400.0
2012-09-19 10:00:00,21.68,21.83,21.68,21.82,31600.0,16.073,16.1842,16.073,16.1768,31600.0
2012-09-19 10:05:00,21.82,21.82,21.64,21.64,160000.0,16.1768,16.1768,16.0434,16.0434,160000.0
2012-09-19 10:10:00,21.64,21.71,21.64,21.68,43200.0,16.0434,16.0952,16.0434,16.073,43200.0
2012-09-19 10:15:00,21.68,21.68,21.64,21.68,39200.0,16.073,16.073,16.0434,16.073,39200.0
2012-09-19 10:20:00,21.68,21.7,21.6,21.64,63600.0,16.073,16.0878,16.0137,16.0434,63600.0
2012-09-19 10:25:00,21.64,21.67,21.61,21.64,23000.0,16.0434,16.0656,16.0211,16.0434,23000.0
2012-09-19 10:30:00,21.65,21.65,21.6,21.64,56000.0,16.0508,16.0508,16.0137,16.0434,56000.0
2012-09-19 10:35:00,21.64,21.73,21.64,21.73,19800.0,16.0434,16.1101,16.0434,16.1101,19800.0
2012-09-19 10:40:00,21.73,21.73,21.67,21.69,17600.0,16.1101,16.1101,16.0656,16.0804,17600.0
2012-09-19 10:45:00,21.69,21.7,21.68,21.68,16000.0,16.0804,16.0878,16.073,16.073,16000.0
2012-09-19 10:50:00,21.68,21.72,21.68,21.72,36800.0,16.073,16.1027,16.073,16.1027,36800.0
2012-09-19 10:55:00,21.72,21.76,21.72,21.72,36000.0,16.1027,16.1323,16.1027,16.1027,36000.0
2012-09-19 11:00:00,21.72,21.75,21.71,21.74,16000.0,16.1027,16.1249,16.0952,16.1175,16000.0
2012-09-19 11:05:00,21.74,21.75,21.71,21.71,16600.0,16.1175,16.1249,16.0952,16.0952,16600.0
2012-09-19 11:10:00,21.71,21.73,21.71,21.72,30400.0,16.0952,16.1101,16.0952,16.1027,30400.0
2012-09-19 11:15:00,21.72,21.76,21.72,21.75,22800.0,16.1027,16.1323,16.1027,16.1249,22800.0
2012-09-19 11:20:00,21.75,21.79,21.75,21.79,6800.0,16.1249,16.1546,16.1249,16.1546,6800.0
2012-09-19 11:25:00,21.79,21.83,21.75,21.75,33200.0,16.1546,16.1842,16.1249,16.1249,33200.0
2012-09-19 11:30:00,21.75,21.75,21.71,21.71,5400.0,16.1249,16.1249,16.0952,16.0952,5400.0
2012-09-19 11:35:00,21.71,21.74,21.7,21.73,43200.0,16.0952,16.1175,16.0878,16.1101,43200.0
2012-09-19 11:40:00,21.73,21.81,21.73,21.8,24800.0,16.1101,16.1694,16.1101,16.162,24800.0
2012-09-19 11:45:00,21.79,21.79,21.74,21.75,17800.0,16.1546,16.1546,16.1175,16.1249,17800.0
2012-09-19 11:50:00,21.75,21.82,21.75,21.8,45000.0,16.1249,16.1768,16.1249,16.162,45000.0
2012-09-19 11:55:00,21.8,21.82,21.74,21.74,39200.0,16.162,16.1768,16.1175,16.1175,39200.0
2012-09-19 12:00:00,21.74,21.76,21.73,21.74,16400.0,16.1175,16.1323,16.1101,16.1175,16400.0
2012-09-19 12:05:00,21.74,21.76,21.72,21.75,25000.0,16.1175,16.1323,16.1027,16.1249,25000.0
2012-09-19 12:10:00,21.75,21.78,21.71,21.73,49800.0,16.1249,16.1471,16.0952,16.1101,49800.0
2012-09-19 12:15:00,21.73,21.74,21.72,21.73,10400.0,16.1101,16.1175,16.1027,16.1101,10400.0
2012-09-19 12:20:00,21.73,21.77,21.73,21.77,12600.0,16.1101,16.1397,16.1101,16.1397,12600.0
2012-09-19 12:25:00,21.77,21.85,21.77,21.84,9000.0,16.1397,16.199,16.1397,16.1916,9000.0
2012-09-19 12:30:00,21.84,21.89,21.84,21.88,27200.0,16.1916,16.2287,16.1916,16.2213,27200.0
2012-09-19 12:35:00,21.87,21.9,21.85,21.9,21600.0,16.2139,16.2361,16.199,16.2361,21600.0
2012-09-19 12:40:00,21.89,21.9,21.86,21.9,8400.0,16.2287,16.2361,16.2065,16.2361,8400.0
2012-09-19 12:45:00,21.9,21.9,21.86,21.89,20200.0,16.2361,16.2361,16.2065,16.2287,20200.0
2012-09-19 12:50:00,21.88,21.89,21.86,21.86,8400.0,16.2213,16.2287,16.2065,16.2065,8400.0
2012-09-19 12:55:00,21.86,21.88,21.85,21.86,15600.0,16.2065,16.2213,16.199,16.2065,15600.0
2012-09-19 13:00:00,21.86,21.95,21.86,21.93,57000.0,16.2065,16.2732,16.2065,16.2584,57000.0
2012-09-19 13:05:00,21.93,21.98,21.88,21.89,35600.0,16.2584,16.2954,16.2213,16.2287,35600.0
2012-09-19 13:10:00,21.89,21.9,21.88,21.89,8200.0,16.2287,16.2361,16.2213,16.2287,8200.0
2012-09-19 13:15:00,21.89,21.9,21.89,21.89,6200.0,16.2287,16.2361,16.2287,16.2287,6200.0
2012-09-19 13:20:00,21.89,21.91,21.89,21.91,8200.0,16.2287,16.2435,16.2287,16.2435,8200.0
2012-09-19 13:25:00,21.91,21.92,21.9,21.92,17200.0,16.2435,16.2509,16.2361,16.2509,17200.0
2012-09-19 13:30:00,21.92,21.95,21.92,21.93,32000.0,16.2509,16.2732,16.2509,16.2584,32000.0
2012-09-19 13:35:00,21.93,21.95,21.9,21.9,60400.0,16.2584,16.2732,16.2361,16.2361,60400.0
2012-09-19 13:40:00,21.9,21.92,21.88,21.89,35600.0,16.2361,16.2509,16.2213,16.2287,35600.0
2012-09-19 13:45:00,21.89,21.9,21.89,21.9,3800.0,16.2287,16.2361,16.2287,16.2361,3800.0
2012-09-19 13:50:00,21.9,21.93,21.89,21.91,57000.0,16.2361,16.2584,16.2287,16.2435,57000.0
2012-09-19 13:55:00,21.91,21.91,21.88,21.9,86800.0,16.2435,16.2435,16.2213,16.2361,86800.0
2012-09-19 14:00:00,21.89,21.9,21.89,21.9,12000.0,16.2287,16.2361,16.2287,16.2361,12000.0
2012-09-19 14:05:00,21.9,21.9,21.88,21.9,6200.0,16.2361,16.2361,16.2213,16.2361,6200.0
2012-09-19 14:10:00,21.9,21.9,21.88,21.89,6800.0,16.2361,16.2361,16.2213,16.2287,6800.0
2012-09-19 14:15:00,21.88,21.89,21.88,21.89,41000.0,16.2213,16.2287,16.2213,16.2287,41000.0
2012-09-19 14:20:00,21.89,21.89,21.88,21.88,25000.0,16.2287,16.2287,16.2213,16.2213,25000.0
2012-09-19 14:25:00,21.88,21.89,21.82,21.82,42000.0,16.2213,16.2287,16.1768,16.1768,42000.0
2012-09-19 14:30:00,21.82,21.86,21.81,21.85,21200.0,16.1768,16.2065,16.1694,16.199,21200.0
2012-09-19 14:35:00,21.85,21.85,21.84,21.84,9600.0,16.199,16.199,16.1916,16.1916,9600.0
2012-09-19 14:40:00,21.84,21.85,21.83,21.85,9000.0,16.1916,16.199,16.1842,16.199,9000.0
2012-09-19 14:45:00,21.85,21.85,21.84,21.84,6600.0,16.199,16.199,16.1916,16.1916,6600.0
2012-09-19 14:50:00,21.84,21.85,21.84,21.85,15200.0,16.1916,16.199,16.1916,16.199,15200.0
2012-09-19 14:55:00,21.85,21.86,21.84,21.86,28200.0,16.199,16.2065,16.1916,16.2065,28200.0
2012-09-19 15:00:00,21.86,21.87,21.84,21.85,22400.0,16.2065,16.2139,16.1916,16.199,22400.0
2012-09-19 15:05:00,21.85,21.88,21.85,21.88,28400.0,16.199,16.2213,16.199,16.2213,28400.0
2012-09-19 15:10:00,21.88,21.92,21.87,21.92,14200.0,16.2213,16.2509,16.2139,16.2509,14200.0
2012-09-19 15:15:00,21.92,21.92,21.9,21.92,12000.0,16.2509,16.2509,16.2361,16.2509,12000.0
2012-09-19 15:20:00,21.92,21.92,21.89,21.89,12400.0,16.2509,16.2509,16.2287,16.2287,12400.0
2012-09-19 15:25:00,21.89,21.93,21.89,21.92,17200.0,16.2287,16.2584,16.2287,16.2509,17200.0
2012-09-19 15:30:00,21.91,21.92,21.91,21.91,24200.0,16.2435,16.2509,16.2435,16.2435,24200.0
2012-09-19 15:35:00,21.91,21.93,21.91,21.93,38200.0,16.2435,16.2584,16.2435,16.2584,38200.0
2012-09-19 15:40:00,21.92,21.95,21.92,21.93,30200.0,16.2509,16.2732,16.2509,16.2584,30200.0
2012-09-19 15:45:00,21.93,21.93,21.89,21.92,39000.0,16.2584,16.2584,16.2287,16.2509,39000.0
2012-09-19 15:50:00,21.92,21.92,21.9,21.9,42400.0,16.2509,16.2509,16.2361,16.2361,42400.0
2012-09-19 15:55:00,21.9,21.9,21.85,21.86,103600.0,16.2361,16.2361,16.199,16.2065,103600.0
2012-09-20 09:30:00,21.63,21.68,21.43,21.49,76000.0,16.0359,16.073,15.8877,15.9321,76000.0
2012-09-20 09:35:00,21.49,21.68,21.49,21.67,68800.0,15.9321,16.073,15.9321,16.0656,68800.0
2012-09-20 09:40:00,21.66,21.67,21.57,21.57,53400.0,16.0582,16.0656,15.9915,15.9915,53400.0
2012-09-20 09:45:00,21.58,21.58,21.45,21.5,72400.0,15.9989,15.9989,15.9025,15.9396,72400.0
2012-09-20 09:50:00,21.5,21.59,21.48,21.53,103600.0,15.9396,16.0063,15.9247,15.9618,103600.0
2012-09-20 09:55:00,21.53,21.65,21.52,21.65,20400.0,15.9618,16.0508,15.9544,16.0508,20400.0
2012-09-20 10:00:00,21.64,21.71,21.6,21.71,52400.0,16.0434,16.0952,16.0137,16.0952,52400.0
2012-09-20 10:05:00,21.7,21.79,21.7,21.78,56600.0,16.0878,16.1546,16.0878,16.1471,56600.0
2012-09-20 10:10:00,21.78,21.84,21.77,21.8,54400.0,16.1471,16.1916,16.1397,16.162,54400.0
2012-09-20 10:15:00,21.79,21.81,21.78,21.8,80600.0,16.1546,16.1694,16.1471,16.162,80600.0
2012-09-20 10:20:00,21.8,21.8,21.75,21.77,21200.0,16.162,16.162,16.1249,16.1397,21200.0
2012-09-20 10:25:00,21.75,21.78,21.75,21.78,26800.0,16.1249,16.1471,16.1249,16.1471,26800.0
2012-09-20 10:30:00,21.79,21.8,21.77,21.8,116600.0,16.1546,16.162,16.1397,16.162,116600.0
2012-09-20 10:35:00,21.8,21.87,21.8,21.86,28800.0,16.162,16.2139,16.162,16.2065,28800.0
2012-09-20 10:40:00,21.87,21.88,21.83,21.86,48800.0,16.2139,16.2213,16.1842,16.2065,48800.0
2012-09-20 10:45:00,21.85,21.95,21.85,21.91,46000.0,16.199,16.2732,16.199,16.2435,46000.0
2012-09-20 10:50:00,21.91,21.93,21.88,21.9,33800.0,16.2435,16.2584,16.2213,16.2361,33800.0
2012-09-20 10:55:00,21.9,21.93,21.89,21.93,77800.0,16.2361,16.2584,16.2287,16.2584,77800.0
2012-09-20 11:00:00,21.93,21.98,21.92,21.97,65400.0,16.2584,16.2954,16.2509,16.288,65400.0
2012-09-20 11:05:00,21.97,21.97,21.92,21.93,22600.0,16.288,16.288,16.2509,16.2584,22600.0
2012-09-20 11:10:00,21.93,21.96,21.91,21.93,34000.0,16.2584,16.2806,16.2435,16.2584,34000.0
2012-09-20 11:15:00,21.92,22.0,21.91,21.99,35600.0,16.2509,16.3102,16.2435,16.3028,35600.0
2012-09-20 11:20:00,21.99,21.99,21.96,21.96,113400.0,16.3028,16.3028,16.2806,16.2806,113400.0
2012-09-20 11:25:00,21.96,21.96,21.86,21.87,165600.0,16.2806,16.2806,16.2065,16.2139,165600.0
2012-09-20 11:30:00,21.87,21.92,21.86,21.92,22000.0,16.2139,16.2509,16.2065,16.2509,22000.0
2012-09-20 11:35:00,21.92,21.95,21.9,21.92,63600.0,16.2509,16.2732,16.2361,16.2509,63600.0
2012-09-20 11:40:00,21.93,21.96,21.91,21.96,27800.0,16.2584,16.2806,16.2435,16.2806,27800.0
2012-09-20 11:45:00,21.96,21.98,21.96,21.96,24400.0,16.2806,16.2954,16.2806,16.2806,24400.0
2012-09-20 11:50:00,21.96,21.97,21.93,21.93,9800.0,16.2806,16.288,16.2584,16.2584,9800.0
2012-09-20 11:55:00,21.93,21.96,21.93,21.96,18400.0,16.2584,16.2806,16.2584,16.2806,18400.0
2012-09-20 12:00:00,21.95,21.98,21.93,21.97,22400.0,16.2732,16.2954,16.2584,16.288,22400.0
2012-09-20 12:05:00,21.96,21.96,21.9,21.93,33600.0,16.2806,16.2806,16.2361,16.2584,33600.0
2012-09-20 12:10:00,21.93,21.95,21.93,21.93,16600.0,16.2584,16.2732,16.2584,16.2584,16600.0
2012-09-20 12:15:00,21.92,21.95,21.89,21.93,21200.0,16.2509,16.2732,16.2287,16.2584,21200.0
2012-09-20 12:20:00,21.92,21.92,21.9,21.92,43200.0,16.2509,16.2509,16.2361,16.2509,43200.0
2012-09-20 12:25:00,21.92,21.94,21.91,21.92,34400.0,16.2509,16.2658,16.2435,16.2509,34400.0
2012-09-20 12:30:00,21.92,21.93,21.88,21.91,27600.0,16.2509,16.2584,16.2213,16.2435,27600.0
2012-09-20 12:35:00,21.91,21.91,21.87,21.87,14200.0,16.2435,16.2435,16.2139,16.2139,14200.0
2012-09-20 12:40:00,21.88,21.9,21.87,21.89,20200.0,16.2213,16.2361,16.2139,16.2287,20200.0
2012-09-20 12:45:00,21.89,21.89,21.81,21.81,21200.0,16.2287,16.2287,16.1694,16.1694,21200.0
2012-09-20 12:50:00,21.8,21.9,21.8,21.9,29200.0,16.162,16.2361,16.162,16.2361,29200.0
2012-09-20 12:55:00,21.9,21.93,21.88,21.92,15800.0,16.2361,16.2584,16.2213,16.2509,15800.0
2012-09-20 13:00:00,21.92,21.92,21.88,21.9,22000.0,16.2509,16.2509,16.2213,16.2361,22000.0
2012-09-20 13:05:00,21.9,21.92,21.9,21.9,17200.0,16.2361,16.2509,16.2361,16.2361,17200.0
2012-09-20 13:10:00,21.9,21.91,21.9,21.91,10000.0,16.2361,16.2435,16.2361,16.2435,10000.0
2012-09-20 13:15:00,21.91,21.96,21.91,21.94,28200.0,16.2435,16.2806,16.2435,16.2658,28200.0
2012-09-20 13:20:00,21.93,21.94,21.91,21.93,47800.0,16.2584,16.2658,16.2435,16.2584,47800.0
2012-09-20 13:25:00,21.93,21.97,21.93,21.96,38000.0,16.2584,16.288,16.2584,16.2806,38000.0
2012-09-20 13:30:00,21.96,21.97,21.95,21.96,23600.0,16.2806,16.288,16.2732,16.2806,23600.0
2012-09-20 13:35:00,21.96,22.0,21.96,21.98,25400.0,16.2806,16.3102,16.2806,16.2954,25400.0
2012-09-20 13:40:00,21.98,21.98,21.96,21.97,5800.0,16.2954,16.2954,16.2806,16.288,5800.0
2012-09-20 13:45:00,21.97,21.98,21.92,21.97,55200.0,16.288,16.2954,16.2509,16.288,55200.0
2012-09-20 13:50:00,21.98,21.99,21.96,21.97,20400.0,16.2954,16.3028,16.2806,16.288,20400.0
2012-09-20 13:55:00,21.98,21.99,21.97,21.98,22600.0,16.2954,16.3028,16.288,16.2954,22600.0
2012-09-20 14:00:00,21.98,21.99,21.97,21.98,23200.0,16.2954,16.3028,16.288,16.2954,23200.0
2012-09-20 14:05:00,21.97,21.98,21.97,21.97,10400.0,16.288,16.2954,16.288,16.288,10400.0
2012-09-20 14:10:00,21.97,22.02,21.97,21.99,46000.0,16.288,16.3251,16.288,16.3028,46000.0
2012-09-20 14:15:00,21.99,22.0,21.97,21.97,39000.0,16.3028,16.3102,16.288,16.288,39000.0
2012-09-20 14:20:00,21.97,21.99,21.97,21.99,57800.0,16.288,16.3028,16.288,16.3028,57800.0
2012-09-20 14:25:00,21.99,21.99,21.97,21.97,54400.0,16.3028,16.3028,16.288,16.288,54400.0
2012-09-20 14:30:00,21.97,21.99,21.95,21.99,24600.0,16.288,16.3028,16.2732,16.3028,24600.0
2012-09-20 14:35:00,21.99,21.99,21.97,21.97,24600.0,16.3028,16.3028,16.288,16.288,24600.0
2012-09-20 14:40:00,21.97,21.98,21.96,21.98,31800.0,16.288,16.2954,16.2806,16.2954,31800.0
2012-09-20 14:45:00,21.98,21.99,21.97,21.99,48400.0,16.2954,16.3028,16.288,16.3028,48400.0
2012-09-20 14:50:00,21.99,21.99,21.98,21.99,16400.0,16.3028,16.3028,16.2954,16.3028,16400.0
2012-09-20 14:55:00,21.99,21.99,21.92,21.94,91200.0,16.3028,16.3028,16.2509,16.2658,91200.0
2012-09-20 15:00:00,21.94,21.94,21.92,21.92,35800.0,16.2658,16.2658,16.2509,16.2509,35800.0
2012-09-20 15:05:00,21.92,21.93,21.91,21.92,65800.0,16.2509,16.2584,16.2435,16.2509,65800.0
2012-09-20 15:10:00,21.91,21.96,21.9,21.96,66600.0,16.2435,16.2806,16.2361,16.2806,66600.0
2012-09-20 15:15:00,21.96,22.0,21.96,22.0,53400.0,16.2806,16.3102,16.2806,16.3102,53400.0
2012-09-20 15:20:00,21.99,22.02,21.99,21.99,55200.0,16.3028,16.3251,16.3028,16.3028,55200.0
2012-09-20 15:25:00,21.99,22.02,21.98,22.02,62400.0,16.3028,16.3251,16.2954,16.3251,62400.0
2012-09-20 15:30:00,22.01,22.04,22.01,22.03,90400.0,16.3177,16.3399,16.3177,16.3325,90400.0
2012-09-20 15:35:00,22.04,22.06,22.03,22.04,96400.0,16.3399,16.3547,16.3325,16.3399,96400.0
2012-09-20 15:40:00,22.04,22.05,22.03,22.04,67600.0,16.3399,16.3473,16.3325,16.3399,67600.0
2012-09-20 15:45:00,22.04,22.04,22.03,22.04,74000.0,16.3399,16.3399,16.3325,16.3399,74000.0
2012-09-20 15:50:00,22.04,22.07,22.04,22.07,72200.0,16.3399,16.3621,16.3399,16.3621,72200.0
2012-09-20 15:55:00,22.07,22.08,22.06,22.07,122400.0,16.3621,16.3696,16.3547,16.3621,122400.0
2012-09-21 09:30:00,22.22,22.22,22.14,22.15,354600.0,16.4733,16.4733,16.414,16.4215,354600.0
2012-09-21 09:35:00,22.16,22.18,22.1,22.18,15400.0,16.4289,16.4437,16.3844,16.4437,15400.0
2012-09-21 09:40:00,22.18,22.23,22.17,22.2,37800.0,16.4437,16.4808,16.4363,16.4585,37800.0
2012-09-21 09:45:00,22.19,22.22,22.14,22.15,24200.0,16.4511,16.4733,16.414,16.4215,24200.0
2012-09-21 09:50:00,22.15,22.15,22.06,22.14,23600.0,16.4215,16.4215,16.3547,16.414,23600.0
2012-09-21 09:55:00,22.13,22.14,22.03,22.03,18000.0,16.4066,16.414,16.3325,16.3325,18000.0
2012-09-21 10:00:00,22.03,22.06,22.01,22.02,42200.0,16.3325,16.3547,16.3177,16.3251,42200.0
2012-09-21 10:05:00,22.01,22.08,22.0,22.07,34200.0,16.3177,16.3696,16.3102,16.3621,34200.0
2012-09-21 10:10:00,22.07,22.17,22.07,22.14,29800.0,16.3621,16.4363,16.3621,16.414,29800.0
2012-09-21 10:15:00,22.14,22.2,22.14,22.18,11800.0,16.414,16.4585,16.414,16.4437,11800.0
2012-09-21 10:20:00,22.19,22.19,22.16,22.18,40600.0,16.4511,16.4511,16.4289,16.4437,40600.0
2012-09-21 10:25:00,22.19,22.22,22.18,22.22,31400.0,16.4511,16.4733,16.4437,16.4733,31400.0
2012-09-21 10:30:00,22.22,22.28,22.22,22.28,27400.0,16.4733,16.5178,16.4733,16.5178,27400.0
2012-09-21 10:35:00,22.28,22.31,22.25,22.3,31400.0,16.5178,16.5401,16.4956,16.5327,31400.0
2012-09-21 10:40:00,22.3,22.3,22.21,22.21,41800.0,16.5327,16.5327,16.4659,16.4659,41800.0
2012-09-21 10:45:00,22.2,22.26,22.16,22.25,87200.0,16.4585,16.503,16.4289,16.4956,87200.0
2012-09-21 10:50:00,22.25,22.26,22.2,22.2,32800.0,16.4956,16.503,16.4585,16.4585,32800.0
2012-09-21 10:55:00,22.19,22.2,22.15,22.15,55800.0,16.4511,16.4585,16.4215,16.4215,55800.0
2012-09-21 11:00:00,22.15,22.18,22.13,22.18,44000.0,16.4215,16.4437,16.4066,16.4437,44000.0
2012-09-21 11:05:00,22.18,22.2,22.18,22.18,31200.0,16.4437,16.4585,16.4437,16.4437,31200.0
2012-09-21 11:10:00,22.18,22.21,22.16,22.16,29000.0,16.4437,16.4659,16.4289,16.4289,29000.0
2012-09-21 11:15:00,22.16,22.16,22.13,22.16,39200.0,16.4289,16.4289,16.4066,16.4289,39200.0
2012-09-21 11:20:00,22.17,22.21,22.16,22.21,30600.0,16.4363,16.4659,16.4289,16.4659,30600.0
2012-09-21 11:25:00,22.21,22.21,22.15,22.19,46200.0,16.4659,16.4659,16.4215,16.4511,46200.0
2012-09-21 11:30:00,22.2,22.24,22.18,22.23,109600.0,16.4585,16.4882,16.4437,16.4808,109600.0
2012-09-21 11:35:00,22.24,22.25,22.22,22.24,44400.0,16.4882,16.4956,16.4733,16.4882,44400.0
2012-09-21 11:40:00,22.24,22.3,22.23,22.3,76200.0,16.4882,16.5327,16.4808,16.5327,76200.0
2012-09-21 11:45:00,22.3,22.39,22.27,22.38,123200.0,16.5327,16.5994,16.5104,16.592,123200.0
2012-09-21 11:50:00,22.39,22.43,22.36,22.41,79000.0,16.5994,16.629,16.5771,16.6142,79000.0
2012-09-21 11:55:00,22.41,22.43,22.36,22.42,35400.0,16.6142,16.629,16.5771,16.6216,35400.0
2012-09-21 12:00:00,22.42,22.46,22.4,22.4,26600.0,16.6216,16.6513,16.6068,16.6068,26600.0
2012-09-21 12:05:00,22.39,22.39,22.24,22.24,28000.0,16.5994,16.5994,16.4882,16.4882,28000.0
2012-09-21 12:10:00,22.24,22.24,22.18,22.2,26200.0,16.4882,16.4882,16.4437,16.4585,26200.0
2012-09-21 12:15:00,22.2,22.27,22.18,22.21,119000.0,16.4585,16.5104,16.4437,16.4659,119000.0
2012-09-21 12:20:00,22.21,22.21,22.13,22.14,61000.0,16.4659,16.4659,16.4066,16.414,61000.0
2012-09-21 12:25:00,22.14,22.14,22.11,22.12,24400.0,16.414,16.414,16.3918,16.3992,24400.0
2012-09-21 12:30:00,22.12,22.13,22.11,22.13,10400.0,16.3992,16.4066,16.3918,16.4066,10400.0
2012-09-21 12:35:00,22.13,22.13,22.09,22.1,11600.0,16.4066,16.4066,16.377,16.3844,11600.0
2012-09-21 12:40:00,22.09,22.11,22.09,22.09,15600.0,16.377,16.3918,16.377,16.377,15600.0
2012-09-21 12:45:00,22.09,22.1,22.07,22.08,21000.0,16.377,16.3844,16.3621,16.3696,21000.0
2012-09-21 12:50:00,22.08,22.11,22.07,22.08,17800.0,16.3696,16.3918,16.3621,16.3696,17800.0
2012-09-21 12:55:00,22.08,22.08,22.0,22.0,30000.0,16.3696,16.3696,16.3102,16.3102,30000.0
2012-09-21 13:00:00,22.02,22.04,22.01,22.01,25200.0,16.3251,16.3399,16.3177,16.3177,25200.0
2012-09-21 13:05:00,22.01,22.01,21.92,21.95,68000.0,16.3177,16.3177,16.2509,16.2732,68000.0
2012-09-21 13:10:00,21.95,22.02,21.95,22.0,48400.0,16.2732,16.3251,16.2732,16.3102,48400.0
2012-09-21 13:15:00,22.0,22.03,21.98,21.99,22600.0,16.3102,16.3325,16.2954,16.3028,22600.0
2012-09-21 13:20:00,21.99,21.99,21.95,21.95,44000.0,16.3028,16.3028,16.2732,16.2732,44000.0
2012-09-21 13:25:00,21.95,21.96,21.95,21.95,6200.0,16.2732,16.2806,16.2732,16.2732,6200.0
2012-09-21 13:30:00,21.95,21.96,21.91,21.95,51600.0,16.2732,16.2806,16.2435,16.2732,51600.0
2012-09-21 13:35:00,21.96,21.96,21.93,21.95,27800.0,16.2806,16.2806,16.2584,16.2732,27800.0
2012-09-21 13:40:00,21.95,21.96,21.93,21.94,19400.0,16.2732,16.2806,16.2584,16.2658,19400.0
2012-09-21 13:45:00,21.95,21.96,21.91,21.91,20800.0,16.2732,16.2806,16.2435,16.2435,20800.0
2012-09-21 13:50:00,21.91,21.96,21.9,21.96,54600.0,16.2435,16.2806,16.2361,16.2806,54600.0
2012-09-21 13:55:00,21.96,21.98,21.95,21.98,32800.0,16.2806,16.2954,16.2732,16.2954,32800.0
2012-09-21 14:00:00,21.97,21.98,21.97,21.98,12200.0,16.288,16.2954,16.288,16.2954,12200.0
2012-09-21 14:05:00,21.98,22.0,21.98,22.0,18600.0,16.2954,16.3102,16.2954,16.3102,18600.0
2012-09-21 14:10:00,22.0,22.04,21.99,22.02,31400.0,16.3102,16.3399,16.3028,16.3251,31400.0
2012-09-21 14:15:00,22.02,22.02,21.95,21.99,36800.0,16.3251,16.3251,16.2732,16.3028,36800.0
2012-09-21 14:20:00,21.99,21.99,21.97,21.98,20400.0,16.3028,16.3028,16.288,16.2954,20400.0
2012-09-21 14:25:00,21.98,21.99,21.96,21.97,29000.0,16.2954,16.3028,16.2806,16.288,29000.0
2012-09-21 14:30:00,21.97,21.98,21.93,21.93,39400.0,16.288,16.2954,16.2584,16.2584,39400.0
2012-09-21 14:35:00,21.94,21.95,21.92,21.93,23000.0,16.2658,16.2732,16.2509,16.2584,23000.0
2012-09-21 14:40:00,21.93,21.96,21.93,21.93,36400.0,16.2584,16.2806,16.2584,16.2584,36400.0
2012-09-21 14:45:00,21.94,21.96,21.92,21.94,23200.0,16.2658,16.2806,16.2509,16.2658,23200.0
2012-09-21 14:50:00,21.94,21.95,21.91,21.92,26200.0,16.2658,16.2732,16.2435,16.2509,26200.0
2012-09-21 14:55:00,21.92,21.92,21.88,21.9,38000.0,16.2509,16.2509,16.2213,16.2361,38000.0
2012-09-21 15:00:00,21.9,21.92,21.86,21.89,46800.0,16.2361,16.2509,16.2065,16.2287,46800.0
2012-09-21 15:05:00,21.89,21.93,21.89,21.93,38800.0,16.2287,16.2584,16.2287,16.2584,38800.0
2012-09-21 15:10:00,21.93,21.93,21.9,21.93,44600.0,16.2584,16.2584,16.2361,16.2584,44600.0
2012-09-21 15:15:00,21.93,21.95,21.9,21.92,41200.0,16.2584,16.2732,16.2361,16.2509,41200.0
2012-09-21 15:20:00,21.92,21.96,21.9,21.96,48200.0,16.2509,16.2806,16.2361,16.2806,48200.0
2012-09-21 15:25:00,21.95,21.96,21.93,21.95,51400.0,16.2732,16.2806,16.2584,16.2732,51400.0
2012-09-21 15:30:00,21.96,21.99,21.95,21.98,83400.0,16.2806,16.3028,16.2732,16.2954,83400.0
2012-09-21 15:35:00,21.98,21.98,21.94,21.95,69000.0,16.2954,16.2954,16.2658,16.2732,69000.0
2012-09-21 15:40:00,21.95,21.95,21.93,21.93,78000.0,16.2732,16.2732,16.2584,16.2584,78000.0
2012-09-21 15:45:00,21.93,21.95,21.91,21.93,110200.0,16.2584,16.2732,16.2435,16.2584,110200.0
2012-09-21 15:50:00,21.93,21.94,21.92,21.92,121200.0,16.2584,16.2658,16.2509,16.2509,121200.0
2012-09-21 15:55:00,21.92,22.0,21.92,22.0,693400.0,16.2509,16.3102,16.2509,16.3102,693400.0
2012-09-24 09:30:00,22.0,22.04,21.9,22.03,42200.0,16.3102,16.3399,16.2361,16.3325,42200.0
2012-09-24 09:35:00,22.01,22.02,21.99,22.02,5400.0,16.3177,16.3251,16.3028,16.3251,5400.0
2012-09-24 09:40:00,22.0,22.03,21.97,21.99,26400.0,16.3102,16.3325,16.288,16.3028,26400.0
2012-09-24 09:45:00,22.0,22.0,21.96,21.98,18400.0,16.3102,16.3102,16.2806,16.2954,18400.0
2012-09-24 09:50:00,21.97,21.97,21.91,21.92,31800.0,16.288,16.288,16.2435,16.2509,31800.0
2012-09-24 09:55:00,21.93,21.93,21.9,21.91,14600.0,16.2584,16.2584,16.2361,16.2435,14600.0
2012-09-24 10:00:00,21.9,21.96,21.9,21.95,33000.0,16.2361,16.2806,16.2361,16.2732,33000.0
2012-09-24 10:05:00,21.94,21.95,21.91,21.92,9200.0,16.2658,16.2732,16.2435,16.2509,9200.0
2012-09-24 10:10:00,21.91,21.94,21.85,21.85,19200.0,16.2435,16.2658,16.199,16.199,19200.0
2012-09-24 10:15:00,21.85,21.89,21.85,21.87,18400.0,16.199,16.2287,16.199,16.2139,18400.0
2012-09-24 10:20:00,21.86,21.89,21.86,21.88,17000.0,16.2065,16.2287,16.2065,16.2213,17000.0
2012-09-24 10:25:00,21.88,21.92,21.85,21.91,22200.0,16.2213,16.2509,16.199,16.2435,22200.0
2012-09-24 10:30:00,21.92,21.97,21.92,21.93,22400.0,16.2509,16.288,16.2509,16.2584,22400.0
2012-09-24 10:35:00,21.93,21.95,21.92,21.94,11200.0,16.2584,16.2732,16.2509,16.2658,11200.0
2012-09-24 10:40:00,21.94,21.95,21.9,21.93,20600.0,16.2658,16.2732,16.2361,16.2584,20600.0
2012-09-24 10:45:00,21.93,21.95,21.92,21.93,25800.0,16.2584,16.2732,16.2509,16.2584,25800.0
2012-09-24 10:50:00,21.92,21.93,21.9,21.93,20000.0,16.2509,16.2584,16.2361,16.2584,20000.0
2012-09-24 10:55:00,21.93,21.98,21.92,21.97,16200.0,16.2584,16.2954,16.2509,16.288,16200.0
2012-09-24 11:00:00,21.95,21.96,21.92,21.95,34800.0,16.2732,16.2806,16.2509,16.2732,34800.0
2012-09-24 11:05:00,21.95,21.96,21.92,21.92,10400.0,16.2732,16.2806,16.2509,16.2509,10400.0
2012-09-24 11:10:00,21.92,21.92,21.89,21.89,34400.0,16.2509,16.2509,16.2287,16.2287,34400.0
2012-09-24 11:15:00,21.89,21.91,21.88,21.91,22600.0,16.2287,16.2435,16.2213,16.2435,22600.0
2012-09-24 11:20:00,21.91,21.92,21.89,21.89,16800.0,16.2435,16.2509,16.2287,16.2287,16800.0
2012-09-24 11:25:00,21.89,21.89,21.86,21.89,13200.0,16.2287,16.2287,16.2065,16.2287,13200.0
2012-09-24 11:30:00,21.89,21.92,21.88,21.89,44400.0,16.2287,16.2509,16.2213,16.2287,44400.0
2012-09-24 11:35:00,21.89,21.9,21.88,21.88,36200.0,16.2287,16.2361,16.2213,16.2213,36200.0
2012-09-24 11:40:00,21.88,21.91,21.88,21.91,11600.0,16.2213,16.2435,16.2213,16.2435,11600.0
2012-09-24 11:45:00,21.91,21.91,21.87,21.89,18200.0,16.2435,16.2435,16.2139,16.2287,18200.0
2012-09-24 11:50:00,21.89,21.9,21.88,21.88,9000.0,16.2287,16.2361,16.2213,16.2213,9000.0
2012-09-24 11:55:00,21.88,21.89,21.86,21.86,25800.0,16.2213,16.2287,16.2065,16.2065,25800.0
2012-09-24 12:00:00,21.86,21.88,21.85,21.85,47400.0,16.2065,16.2213,16.199,16.199,47400.0
2012-09-24 12:05:00,21.85,21.9,21.85,21.88,18000.0,16.199,16.2361,16.199,16.2213,18000.0
2012-09-24 12:10:00,21.88,21.9,21.88,21.9,8800.0,16.2213,16.2361,16.2213,16.2361,8800.0
2012-09-24 12:15:00,21.89,21.89,21.88,21.88,6000.0,16.2287,16.2287,16.2213,16.2213,6000.0
2012-09-24 12:20:00,21.88,21.89,21.85,21.85,9400.0,16.2213,16.2287,16.199,16.199,9400.0
2012-09-24 12:25:00,21.86,21.9,21.86,21.89,13600.0,16.2065,16.2361,16.2065,16.2287,13600.0
2012-09-24 12:30:00,21.89,21.91,21.89,21.91,19600.0,16.2287,16.2435,16.2287,16.2435,19600.0
2012-09-24 12:35:00,21.91,21.91,21.88,21.88,9800.0,16.2435,16.2435,16.2213,16.2213,9800.0
2012-09-24 12:40:00,21.87,21.91,21.87,21.91,13800.0,16.2139,16.2435,16.2139,16.2435,13800.0
2012-09-24 12:45:00,21.91,21.91,21.89,21.89,9800.0,16.2435,16.2435,16.2287,16.2287,9800.0
2012-09-24 12:50:00,21.89,21.9,21.89,21.9,10000.0,16.2287,16.2361,16.2287,16.2361,10000.0
2012-09-24 12:55:00,21.9,21.9,21.89,21.89,8400.0,16.2361,16.2361,16.2287,16.2287,8400.0
2012-09-24 13:00:00,21.89,21.89,21.84,21.85,112200.0,16.2287,16.2287,16.1916,16.199,112200.0
2012-09-24 13:05:00,21.85,21.86,21.85,21.86,39600.0,16.199,16.2065,16.199,16.2065,39600.0
2012-09-24 13:10:00,21.85,21.86,21.85,21.86,9200.0,16.199,16.2065,16.199,16.2065,9200.0
2012-09-24 13:15:00,21.85,21.88,21.85,21.87,11600.0,16.199,16.2213,16.199,16.2139,11600.0
2012-09-24 13:20:00,21.87,21.88,21.86,21.86,5600.0,16.2139,16.2213,16.2065,16.2065,5600.0
2012-09-24 13:25:00,21.86,21.88,21.86,21.86,7600.0,16.2065,16.2213,16.2065,16.2065,7600.0
2012-09-24 13:30:00,21.87,21.87,21.85,21.86,17000.0,16.2139,16.2139,16.199,16.2065,17000.0
2012-09-24 13:35:00,21.86,21.86,21.85,21.85,11400.0,16.2065,16.2065,16.199,16.199,11400.0
2012-09-24 13:40:00,21.86,21.87,21.85,21.86,16400.0,16.2065,16.2139,16.199,16.2065,16400.0
2012-09-24 13:45:00,21.86,21.86,21.85,21.86,12200.0,16.2065,16.2065,16.199,16.2065,12200.0
2012-09-24 13:50:00,21.86,21.86,21.86,21.86,13200.0,16.2065,16.2065,16.2065,16.2065,13200.0
2012-09-24 13:55:00,21.86,21.88,21.85,21.86,15000.0,16.2065,16.2213,16.199,16.2065,15000.0
2012-09-24 14:00:00,21.86,21.89,21.86,21.86,15400.0,16.2065,16.2287,16.2065,16.2065,15400.0
2012-09-24 14:05:00,21.86,21.89,21.86,21.88,10200.0,16.2065,16.2287,16.2065,16.2213,10200.0
2012-09-24 14:10:00,21.88,21.9,21.88,21.89,12200.0,16.2213,16.2361,16.2213,16.2287,12200.0
2012-09-24 14:15:00,21.89,21.91,21.88,21.91,11600.0,16.2287,16.2435,16.2213,16.2435,11600.0
2012-09-24 14:20:00,21.9,21.92,21.89,21.9,18400.0,16.2361,16.2509,16.2287,16.2361,18400.0
2012-09-24 14:25:00,21.91,21.93,21.9,21.93,29600.0,16.2435,16.2584,16.2361,16.2584,29600.0
2012-09-24 14:30:00,21.93,21.95,21.93,21.94,14800.0,16.2584,16.2732,16.2584,16.2658,14800.0
2012-09-24 14:35:00,21.93,21.97,21.93,21.97,15600.0,16.2584,16.288,16.2584,16.288,15600.0
2012-09-24 14:40:00,21.96,21.97,21.96,21.96,19800.0,16.2806,16.288,16.2806,16.2806,19800.0
2012-09-24 14:45:00,21.97,22.0,21.97,22.0,27800.0,16.288,16.3102,16.288,16.3102,27800.0
2012-09-24 14:50:00,21.99,22.0,21.98,21.98,49200.0,16.3028,16.3102,16.2954,16.2954,49200.0
2012-09-24 14:55:00,21.98,22.0,21.98,22.0,29600.0,16.2954,16.3102,16.2954,16.3102,29600.0
2012-09-24 15:00:00,22.0,22.0,21.97,21.97,24600.0,16.3102,16.3102,16.288,16.288,24600.0
2012-09-24 15:05:00,21.96,21.99,21.96,21.99,24000.0,16.2806,16.3028,16.2806,16.3028,24000.0
2012-09-24 15:10:00,21.99,21.99,21.97,21.98,40800.0,16.3028,16.3028,16.288,16.2954,40800.0
2012-09-24 15:15:00,21.98,21.99,21.97,21.98,25200.0,16.2954,16.3028,16.288,16.2954,25200.0
2012-09-24 15:20:00,21.99,21.99,21.97,21.99,25800.0,16.3028,16.3028,16.288,16.3028,25800.0
2012-09-24 15:25:00,21.99,22.01,21.97,21.99,39600.0,16.3028,16.3177,16.288,16.3028,39600.0
2012-09-24 15:30:00,21.99,21.99,21.95,21.97,36200.0,16.3028,16.3028,16.2732,16.288,36200.0
2012-09-24 15:35:00,21.97,21.99,21.96,21.97,28400.0,16.288,16.3028,16.2806,16.288,28400.0
2012-09-24 15:40:00,21.97,21.99,21.96,21.96,35600.0,16.288,16.3028,16.2806,16.2806,35600.0
2012-09-24 15:45:00,21.96,21.97,21.95,21.96,40200.0,16.2806,16.288,16.2732,16.2806,40200.0
2012-09-24 15:50:00,21.95,21.96,21.92,21.92,69800.0,16.2732,16.2806,16.2509,16.2509,69800.0
2012-09-24 15:55:00,21.93,21.97,21.92,21.96,65800.0,16.2584,16.288,16.2509,16.2806,65800.0
2012-09-25 09:30:00,22.01,22.09,22.0,22.0,30800.0,16.3177,16.377,16.3102,16.3102,30800.0
2012-09-25 09:35:00,21.99,22.01,21.94,21.97,9200.0,16.3028,16.3177,16.2658,16.288,9200.0
2012-09-25 09:40:00,21.99,21.99,21.93,21.93,11800.0,16.3028,16.3028,16.2584,16.2584,11800.0
2012-09-25 09:45:00,21.93,21.93,21.89,21.89,10400.0,16.2584,16.2584,16.2287,16.2287,10400.0
2012-09-25 09:50:00,21.89,21.89,21.87,21.89,1800.0,16.2287,16.2287,16.2139,16.2287,1800.0
2012-09-25 09:55:00,21.89,21.89,21.83,21.83,13400.0,16.2287,16.2287,16.1842,16.1842,13400.0
2012-09-25 10:00:00,21.84,21.9,21.81,21.83,17400.0,16.1916,16.2361,16.1694,16.1842,17400.0
2012-09-25 10:05:00,21.82,21.93,21.81,21.93,25200.0,16.1768,16.2584,16.1694,16.2584,25200.0
2012-09-25 10:10:00,21.93,21.99,21.93,21.94,37400.0,16.2584,16.3028,16.2584,16.2658,37400.0
2012-09-25 10:15:00,21.93,22.05,21.93,21.97,55000.0,16.2584,16.3473,16.2584,16.288,55000.0
2012-09-25 10:20:00,21.94,22.0,21.94,21.94,65600.0,16.2658,16.3102,16.2658,16.2658,65600.0
2012-09-25 10:25:00,21.95,22.0,21.91,21.91,35600.0,16.2732,16.3102,16.2435,16.2435,35600.0
2012-09-25 10:30:00,21.91,22.0,21.91,21.96,36600.0,16.2435,16.3102,16.2435,16.2806,36600.0
2012-09-25 10:35:00,21.96,21.98,21.94,21.95,9600.0,16.2806,16.2954,16.2658,16.2732,9600.0
2012-09-25 10:40:00,21.95,22.0,21.93,21.98,23200.0,16.2732,16.3102,16.2584,16.2954,23200.0
2012-09-25 10:45:00,21.99,22.02,21.98,22.01,14200.0,16.3028,16.3251,16.2954,16.3177,14200.0
2012-09-25 10:50:00,22.01,22.01,21.95,21.98,59400.0,16.3177,16.3177,16.2732,16.2954,59400.0
2012-09-25 10:55:00,21.98,21.98,21.95,21.96,35000.0,16.2954,16.2954,16.2732,16.2806,35000.0
2012-09-25 11:00:00,21.96,21.99,21.96,21.98,9600.0,16.2806,16.3028,16.2806,16.2954,9600.0
2012-09-25 11:05:00,21.98,21.98,21.97,21.98,10200.0,16.2954,16.2954,16.288,16.2954,10200.0
2012-09-25 11:10:00,21.98,21.98,21.97,21.98,35800.0,16.2954,16.2954,16.288,16.2954,35800.0
2012-09-25 11:15:00,21.98,21.98,21.97,21.98,17200.0,16.2954,16.2954,16.288,16.2954,17200.0
2012-09-25 11:20:00,21.98,21.98,21.95,21.96,16200.0,16.2954,16.2954,16.2732,16.2806,16200.0
2012-09-25 11:25:00,21.96,21.96,21.95,21.95,17800.0,16.2806,16.2806,16.2732,16.2732,17800.0
2012-09-25 11:30:00,21.95,21.96,21.95,21.96,9400.0,16.2732,16.2806,16.2732,16.2806,9400.0
2012-09-25 11:35:00,21.95,21.95,21.92,21.94,24000.0,16.2732,16.2732,16.2509,16.2658,24000.0
2012-09-25 11:40:00,21.94,21.94,21.88,21.91,24600.0,16.2658,16.2658,16.2213,16.2435,24600.0
2012-09-25 11:45:00,21.91,21.93,21.9,21.92,4800.0,16.2435,16.2584,16.2361,16.2509,4800.0
2012-09-25 11:50:00,21.92,21.92,21.89,21.9,16600.0,16.2509,16.2509,16.2287,16.2361,16600.0
2012-09-25 11:55:00,21.9,21.91,21.87,21.88,14400.0,16.2361,16.2435,16.2139,16.2213,14400.0
2012-09-25 12:00:00,21.89,21.89,21.83,21.84,13600.0,16.2287,16.2287,16.1842,16.1916,13600.0
2012-09-25 12:05:00,21.84,21.85,21.82,21.83,60000.0,16.1916,16.199,16.1768,16.1842,60000.0
2012-09-25 12:10:00,21.83,21.86,21.82,21.84,29800.0,16.1842,16.2065,16.1768,16.1916,29800.0
2012-09-25 12:15:00,21.83,21.83,21.78,21.79,13000.0,16.1842,16.1842,16.1471,16.1546,13000.0
2012-09-25 12:20:00,21.78,21.82,21.78,21.81,40000.0,16.1471,16.1768,16.1471,16.1694,40000.0
2012-09-25 12:25:00,21.8,21.84,21.8,21.83,13400.0,16.162,16.1916,16.162,16.1842,13400.0
2012-09-25 12:30:00,21.83,21.84,21.82,21.84,11200.0,16.1842,16.1916,16.1768,16.1916,11200.0
2012-09-25 12:35:00,21.84,21.84,21.74,21.74,25200.0,16.1916,16.1916,16.1175,16.1175,25200.0
2012-09-25 12:40:00,21.75,21.75,21.72,21.73,16800.0,16.1249,16.1249,16.1027,16.1101,16800.0
2012-09-25 12:45:00,21.73,21.74,21.72,21.74,9600.0,16.1101,16.1175,16.1027,16.1175,9600.0
2012-09-25 12:50:00,21.73,21.73,21.71,21.72,16200.0,16.1101,16.1101,16.0952,16.1027,16200.0
2012-09-25 12:55:00,21.72,21.73,21.71,21.73,7800.0,16.1027,16.1101,16.0952,16.1101,7800.0
2012-09-25 13:00:00,21.74,21.74,21.71,21.72,16800.0,16.1175,16.1175,16.0952,16.1027,16800.0
2012-09-25 13:05:00,21.73,21.75,21.73,21.73,10600.0,16.1101,16.1249,16.1101,16.1101,10600.0
2012-09-25 13:10:00,21.74,21.78,21.74,21.76,17200.0,16.1175,16.1471,16.1175,16.1323,17200.0
2012-09-25 13:15:00,21.76,21.77,21.75,21.75,10600.0,16.1323,16.1397,16.1249,16.1249,10600.0
2012-09-25 13:20:00,21.75,21.75,21.71,21.72,8200.0,16.1249,16.1249,16.0952,16.1027,8200.0
2012-09-25 13:25:00,21.73,21.73,21.71,21.72,13400.0,16.1101,16.1101,16.0952,16.1027,13400.0
2012-09-25 13:30:00,21.71,21.77,21.71,21.75,12600.0,16.0952,16.1397,16.0952,16.1249,12600.0
2012-09-25 13:35:00,21.77,21.77,21.74,21.74,5400.0,16.1397,16.1397,16.1175,16.1175,5400.0
2012-09-25 13:40:00,21.74,21.74,21.69,21.7,7600.0,16.1175,16.1175,16.0804,16.0878,7600.0
2012-09-25 13:45:00,21.7,21.72,21.7,21.71,12400.0,16.0878,16.1027,16.0878,16.0952,12400.0
2012-09-25 13:50:00,21.7,21.73,21.7,21.73,12600.0,16.0878,16.1101,16.0878,16.1101,12600.0
2012-09-25 13:55:00,21.73,21.76,21.73,21.76,9200.0,16.1101,16.1323,16.1101,16.1323,9200.0
2012-09-25 14:00:00,21.75,21.76,21.73,21.74,13400.0,16.1249,16.1323,16.1101,16.1175,13400.0
2012-09-25 14:05:00,21.74,21.75,21.73,21.73,14800.0,16.1175,16.1249,16.1101,16.1101,14800.0
2012-09-25 14:10:00,21.73,21.74,21.73,21.74,7600.0,16.1101,16.1175,16.1101,16.1175,7600.0
2012-09-25 14:15:00,21.74,21.75,21.71,21.71,14800.0,16.1175,16.1249,16.0952,16.0952,14800.0
2012-09-25 14:20:00,21.71,21.71,21.68,21.7,23600.0,16.0952,16.0952,16.073,16.0878,23600.0
2012-09-25 14:25:00,21.7,21.7,21.67,21.68,12600.0,16.0878,16.0878,16.0656,16.073,12600.0
2012-09-25 14:30:00,21.68,21.71,21.67,21.71,13800.0,16.073,16.0952,16.0656,16.0952,13800.0
2012-09-25 14:35:00,21.71,21.71,21.69,21.7,16800.0,16.0952,16.0952,16.0804,16.0878,16800.0
2012-09-25 14:40:00,21.7,21.71,21.69,21.71,21400.0,16.0878,16.0952,16.0804,16.0952,21400.0
2012-09-25 14:45:00,21.71,21.74,21.71,21.73,47200.0,16.0952,16.1175,16.0952,16.1101,47200.0
2012-09-25 14:50:00,21.73,21.74,21.72,21.72,16000.0,16.1101,16.1175,16.1027,16.1027,16000.0
2012-09-25 14:55:00,21.72,21.73,21.7,21.7,34000.0,16.1027,16.1101,16.0878,16.0878,34000.0
2012-09-25 15:00:00,21.7,21.71,21.68,21.7,35800.0,16.0878,16.0952,16.073,16.0878,35800.0
2012-09-25 15:05:00,21.7,21.71,21.69,21.7,35200.0,16.0878,16.0952,16.0804,16.0878,35200.0
2012-09-25 15:10:00,21.7,21.7,21.64,21.68,46600.0,16.0878,16.0878,16.0434,16.073,46600.0
2012-09-25 15:15:00,21.67,21.67,21.64,21.64,31400.0,16.0656,16.0656,16.0434,16.0434,31400.0
2012-09-25 15:20:00,21.65,21.72,21.64,21.71,47600.0,16.0508,16.1027,16.0434,16.0952,47600.0
2012-09-25 15:25:00,21.71,21.73,21.7,21.72,53800.0,16.0952,16.1101,16.0878,16.1027,53800.0
2012-09-25 15:30:00,21.72,21.75,21.72,21.75,60200.0,16.1027,16.1249,16.1027,16.1249,60200.0
2012-09-25 15:35:00,21.75,21.76,21.71,21.72,78800.0,16.1249,16.1323,16.0952,16.1027,78800.0
2012-09-25 15:40:00,21.71,21.74,21.68,21.73,80400.0,16.0952,16.1175,16.073,16.1101,80400.0
2012-09-25 15:45:00,21.73,21.75,21.7,21.74,94600.0,16.1101,16.1249,16.0878,16.1175,94600.0
2012-09-25 15:50:00,21.74,21.74,21.69,21.72,127800.0,16.1175,16.1175,16.0804,16.1027,127800.0
2012-09-25 15:55:00,21.73,21.73,21.67,21.67,89000.0,16.1101,16.1101,16.0656,16.0656,89000.0
2012-09-26 09:30:00,21.66,21.83,21.66,21.81,30600.0,16.0582,16.1842,16.0582,16.1694,30600.0
2012-09-26 09:35:00,21.79,21.8,21.75,21.8,132800.0,16.1546,16.162,16.1249,16.162,132800.0
2012-09-26 09:40:00,21.78,21.8,21.74,21.78,51200.0,16.1471,16.162,16.1175,16.1471,51200.0
2012-09-26 09:45:00,21.78,21.81,21.74,21.75,26600.0,16.1471,16.1694,16.1175,16.1249,26600.0
2012-09-26 09:50:00,21.76,21.78,21.73,21.76,25000.0,16.1323,16.1471,16.1101,16.1323,25000.0
2012-09-26 09:55:00,21.76,21.78,21.75,21.75,26400.0,16.1323,16.1471,16.1249,16.1249,26400.0
2012-09-26 10:00:00,21.75,21.81,21.74,21.78,65600.0,16.1249,16.1694,16.1175,16.1471,65600.0
2012-09-26 10:05:00,21.78,21.78,21.73,21.75,34400.0,16.1471,16.1471,16.1101,16.1249,34400.0
2012-09-26 10:10:00,21.75,21.81,21.74,21.79,41400.0,16.1249,16.1694,16.1175,16.1546,41400.0
2012-09-26 10:15:00,21.78,21.81,21.74,21.78,69000.0,16.1471,16.1694,16.1175,16.1471,69000.0
2012-09-26 10:20:00,21.79,21.79,21.74,21.75,14000.0,16.1546,16.1546,16.1175,16.1249,14000.0
2012-09-26 10:25:00,21.75,21.75,21.63,21.63,13400.0,16.1249,16.1249,16.0359,16.0359,13400.0
2012-09-26 10:30:00,21.64,21.67,21.56,21.59,53600.0,16.0434,16.0656,15.984,16.0063,53600.0
2012-09-26 10:35:00,21.59,21.61,21.48,21.5,91800.0,16.0063,16.0211,15.9247,15.9396,91800.0
2012-09-26 10:40:00,21.5,21.53,21.49,21.51,21200.0,15.9396,15.9618,15.9321,15.947,21200.0
2012-09-26 10:45:00,21.52,21.52,21.43,21.48,32800.0,15.9544,15.9544,15.8877,15.9247,32800.0
2012-09-26 10:50:00,21.49,21.56,21.48,21.55,37800.0,15.9321,15.984,15.9247,15.9766,37800.0
2012-09-26 10:55:00,21.54,21.55,21.53,21.53,21800.0,15.9692,15.9766,15.9618,15.9618,21800.0
2012-09-26 11:00:00,21.53,21.54,21.49,21.49,24000.0,15.9618,15.9692,15.9321,15.9321,24000.0
2012-09-26 11:05:00,21.49,21.49,21.45,21.47,7000.0,15.9321,15.9321,15.9025,15.9173,7000.0
2012-09-26 11:10:00,21.47,21.54,21.47,21.52,34200.0,15.9173,15.9692,15.9173,15.9544,34200.0
2012-09-26 11:15:00,21.53,21.58,21.52,21.57,26800.0,15.9618,15.9989,15.9544,15.9915,26800.0
2012-09-26 11:20:00,21.58,21.63,21.57,21.59,44800.0,15.9989,16.0359,15.9915,16.0063,44800.0
2012-09-26 11:25:00,21.59,21.61,21.59,21.6,7400.0,16.0063,16.0211,16.0063,16.0137,7400.0
2012-09-26 11:30:00,21.6,21.63,21.6,21.61,43400.0,16.0137,16.0359,16.0137,16.0211,43400.0
2012-09-26 11:35:00,21.62,21.64,21.61,21.61,12800.0,16.0285,16.0434,16.0211,16.0211,12800.0
2012-09-26 11:40:00,21.61,21.66,21.6,21.66,15600.0,16.0211,16.0582,16.0137,16.0582,15600.0
2012-09-26 11:45:00,21.66,21.67,21.63,21.63,11600.0,16.0582,16.0656,16.0359,16.0359,11600.0
2012-09-26 11:50:00,21.63,21.64,21.61,21.64,6000.0,16.0359,16.0434,16.0211,16.0434,6000.0
2012-09-26 11:55:00,21.65,21.66,21.63,21.63,9800.0,16.0508,16.0582,16.0359,16.0359,9800.0
2012-09-26 12:00:00,21.63,21.67,21.63,21.65,9000.0,16.0359,16.0656,16.0359,16.0508,9000.0
2012-09-26 12:05:00,21.64,21.68,21.63,21.67,92400.0,16.0434,16.073,16.0359,16.0656,92400.0
2012-09-26 12:10:00,21.67,21.68,21.63,21.66,14600.0,16.0656,16.073,16.0359,16.0582,14600.0
2012-09-26 12:15:00,21.66,21.66,21.64,21.65,4000.0,16.0582,16.0582,16.0434,16.0508,4000.0
2012-09-26 12:20:00,21.64,21.65,21.62,21.64,8200.0,16.0434,16.0508,16.0285,16.0434,8200.0
2012-09-26 12:25:00,21.65,21.65,21.63,21.65,9600.0,16.0508,16.0508,16.0359,16.0508,9600.0
2012-09-26 12:30:00,21.65,21.66,21.64,21.66,16800.0,16.0508,16.0582,16.0434,16.0582,16800.0
2012-09-26 12:35:00,21.66,21.66,21.64,21.64,4000.0,16.0582,16.0582,16.0434,16.0434,4000.0
2012-09-26 12:40:00,21.64,21.68,21.64,21.67,20600.0,16.0434,16.073,16.0434,16.0656,20600.0
2012-09-26 12:45:00,21.67,21.67,21.67,21.67,3800.0,16.0656,16.0656,16.0656,16.0656,3800.0
2012-09-26 12:50:00,21.67,21.68,21.66,21.68,13800.0,16.0656,16.073,16.0582,16.073,13800.0
2012-09-26 12:55:00,21.68,21.75,21.68,21.73,13000.0,16.073,16.1249,16.073,16.1101,13000.0
2012-09-26 13:00:00,21.74,21.77,21.73,21.74,13600.0,16.1175,16.1397,16.1101,16.1175,13600.0
2012-09-26 13:05:00,21.75,21.78,21.74,21.75,14600.0,16.1249,16.1471,16.1175,16.1249,14600.0
2012-09-26 13:10:00,21.75,21.75,21.72,21.73,11400.0,16.1249,16.1249,16.1027,16.1101,11400.0
2012-09-26 13:15:00,21.73,21.75,21.72,21.74,14200.0,16.1101,16.1249,16.1027,16.1175,14200.0
2012-09-26 13:20:00,21.73,21.75,21.72,21.75,13200.0,16.1101,16.1249,16.1027,16.1249,13200.0
2012-09-26 13:25:00,21.75,21.78,21.75,21.75,8800.0,16.1249,16.1471,16.1249,16.1249,8800.0
2012-09-26 13:30:00,21.75,21.76,21.73,21.73,16600.0,16.1249,16.1323,16.1101,16.1101,16600.0
2012-09-26 13:35:00,21.73,21.73,21.71,21.72,14400.0,16.1101,16.1101,16.0952,16.1027,14400.0
2012-09-26 13:40:00,21.73,21.76,21.73,21.76,15800.0,16.1101,16.1323,16.1101,16.1323,15800.0
2012-09-26 13:45:00,21.77,21.77,21.73,21.74,17800.0,16.1397,16.1397,16.1101,16.1175,17800.0
2012-09-26 13:50:00,21.75,21.78,21.75,21.75,40000.0,16.1249,16.1471,16.1249,16.1249,40000.0
2012-09-26 13:55:00,21.75,21.76,21.73,21.74,73400.0,16.1249,16.1323,16.1101,16.1175,73400.0
2012-09-26 14:00:00,21.74,21.78,21.74,21.75,40000.0,16.1175,16.1471,16.1175,16.1249,40000.0
2012-09-26 14:05:00,21.75,21.79,21.74,21.75,45600.0,16.1249,16.1546,16.1175,16.1249,45600.0
2012-09-26 14:10:00,21.75,21.75,21.73,21.74,26400.0,16.1249,16.1249,16.1101,16.1175,26400.0
2012-09-26 14:15:00,21.74,21.78,21.74,21.77,23400.0,16.1175,16.1471,16.1175,16.1397,23400.0
2012-09-26 14:20:00,21.77,21.8,21.75,21.8,362000.0,16.1397,16.162,16.1249,16.162,362000.0
2012-09-26 14:25:00,21.8,21.82,21.77,21.78,49200.0,16.162,16.1768,16.1397,16.1471,49200.0
2012-09-26 14:30:00,21.79,21.79,21.74,21.78,51200.0,16.1546,16.1546,16.1175,16.1471,51200.0
2012-09-26 14:35:00,21.78,21.78,21.75,21.76,26000.0,16.1471,16.1471,16.1249,16.1323,26000.0
2012-09-26 14:40:00,21.76,21.78,21.75,21.75,18400.0,16.1323,16.1471,16.1249,16.1249,18400.0
2012-09-26 14:45:00,21.75,21.77,21.73,21.74,17200.0,16.1249,16.1397,16.1101,16.1175,17200.0
2012-09-26 14:50:00,21.73,21.74,21.71,21.71,14400.0,16.1101,16.1175,16.0952,16.0952,14400.0
2012-09-26 14:55:00,21.72,21.72,21.7,21.72,48800.0,16.1027,16.1027,16.0878,16.1027,48800.0
2012-09-26 15:00:00,21.71,21.72,21.68,21.68,19400.0,16.0952,16.1027,16.073,16.073,19400.0
2012-09-26 15:05:00,21.68,21.71,21.64,21.68,40200.0,16.073,16.0952,16.0434,16.073,40200.0
2012-09-26 15:10:00,21.69,21.7,21.66,21.68,73200.0,16.0804,16.0878,16.0582,16.073,73200.0
2012-09-26 15:15:00,21.68,21.71,21.67,21.68,65800.0,16.073,16.0952,16.0656,16.073,65800.0
2012-09-26 15:20:00,21.68,21.73,21.68,21.7,185200.0,16.073,16.1101,16.073,16.0878,185200.0
2012-09-26 15:25:00,21.71,21.79,21.71,21.75,59200.0,16.0952,16.1546,16.0952,16.1249,59200.0
2012-09-26 15:30:00,21.75,21.78,21.74,21.76,36200.0,16.1249,16.1471,16.1175,16.1323,36200.0
2012-09-26 15:35:00,21.76,21.76,21.71,21.72,33000.0,16.1323,16.1323,16.0952,16.1027,33000.0
2012-09-26 15:40:00,21.71,21.74,21.7,21.74,36200.0,16.0952,16.1175,16.0878,16.1175,36200.0
2012-09-26 15:45:00,21.74,21.78,21.74,21.75,106800.0,16.1175,16.1471,16.1175,16.1249,106800.0
2012-09-26 15:50:00,21.75,21.82,21.75,21.81,81600.0,16.1249,16.1768,16.1249,16.1694,81600.0
2012-09-26 15:55:00,21.8,21.8,21.77,21.79,144400.0,16.162,16.162,16.1397,16.1546,144400.0
2012-09-27 09:30:00,21.52,21.66,21.52,21.66,116600.0,15.9544,16.0582,15.9544,16.0582,116600.0
2012-09-27 09:35:00,21.66,21.72,21.61,21.64,78600.0,16.0582,16.1027,16.0211,16.0434,78600.0
2012-09-27 09:40:00,21.64,21.7,21.61,21.63,115000.0,16.0434,16.0878,16.0211,16.0359,115000.0
2012-09-27 09:45:00,21.63,21.65,21.56,21.57,91000.0,16.0359,16.0508,15.984,15.9915,91000.0
2012-09-27 09:50:00,21.56,21.63,21.56,21.57,61200.0,15.984,16.0359,15.984,15.9915,61200.0
2012-09-27 09:55:00,21.59,21.68,21.54,21.68,70400.0,16.0063,16.073,15.9692,16.073,70400.0
2012-09-27 10:00:00,21.66,21.71,21.64,21.67,88000.0,16.0582,16.0952,16.0434,16.0656,88000.0
2012-09-27 10:05:00,21.67,21.72,21.66,21.71,64000.0,16.0656,16.1027,16.0582,16.0952,64000.0
2012-09-27 10:10:00,21.72,21.75,21.65,21.73,49200.0,16.1027,16.1249,16.0508,16.1101,49200.0
2012-09-27 10:15:00,21.73,21.79,21.72,21.77,81200.0,16.1101,16.1546,16.1027,16.1397,81200.0
2012-09-27 10:20:00,21.77,21.81,21.75,21.81,51200.0,16.1397,16.1694,16.1249,16.1694,51200.0
2012-09-27 10:25:00,21.82,21.85,21.79,21.81,62400.0,16.1768,16.199,16.1546,16.1694,62400.0
2012-09-27 10:30:00,21.83,21.84,21.77,21.78,20000.0,16.1842,16.1916,16.1397,16.1471,20000.0
2012-09-27 10:35:00,21.77,21.81,21.74,21.76,16800.0,16.1397,16.1694,16.1175,16.1323,16800.0
2012-09-27 10:40:00,21.77,21.79,21.75,21.78,99600.0,16.1397,16.1546,16.1249,16.1471,99600.0
2012-09-27 10:45:00,21.78,21.79,21.75,21.78,68800.0,16.1471,16.1546,16.1249,16.1471,68800.0
2012-09-27 10:50:00,21.79,21.83,21.77,21.81,39600.0,16.1546,16.1842,16.1397,16.1694,39600.0
2012-09-27 10:55:00,21.81,21.83,21.79,21.83,18000.0,16.1694,16.1842,16.1546,16.1842,18000.0
2012-09-27 11:00:00,21.82,21.82,21.75,21.75,9600.0,16.1768,16.1768,16.1249,16.1249,9600.0
2012-09-27 11:05:00,21.76,21.77,21.74,21.75,23800.0,16.1323,16.1397,16.1175,16.1249,23800.0
2012-09-27 11:10:00,21.75,21.79,21.75,21.79,16600.0,16.1249,16.1546,16.1249,16.1546,16600.0
2012-09-27 11:15:00,21.78,21.78,21.75,21.75,11600.0,16.1471,16.1471,16.1249,16.1249,11600.0
2012-09-27 11:20:00,21.77,21.78,21.74,21.75,11600.0,16.1397,16.1471,16.1175,16.1249,11600.0
2012-09-27 11:25:00,21.74,21.81,21.74,21.81,11200.0,16.1175,16.1694,16.1175,16.1694,11200.0
2012-09-27 11:30:00,21.81,21.84,21.79,21.83,17600.0,16.1694,16.1916,16.1546,16.1842,17600.0
2012-09-27 11:35:00,21.83,21.9,21.83,21.89,51800.0,16.1842,16.2361,16.1842,16.2287,51800.0
2012-09-27 11:40:00,21.9,21.92,21.88,21.9,24200.0,16.2361,16.2509,16.2213,16.2361,24200.0
2012-09-27 11:45:00,21.9,21.92,21.88,21.91,17400.0,16.2361,16.2509,16.2213,16.2435,17400.0
2012-09-27 11:50:00,21.92,21.97,21.92,21.97,22200.0,16.2509,16.288,16.2509,16.288,22200.0
2012-09-27 11:55:00,21.96,22.05,21.96,21.98,51400.0,16.2806,16.3473,16.2806,16.2954,51400.0
2012-09-27 12:00:00,21.98,21.98,21.89,21.9,52400.0,16.2954,16.2954,16.2287,16.2361,52400.0
2012-09-27 12:05:00,21.9,21.92,21.85,21.86,39800.0,16.2361,16.2509,16.199,16.2065,39800.0
2012-09-27 12:10:00,21.86,21.91,21.86,21.87,25400.0,16.2065,16.2435,16.2065,16.2139,25400.0
2012-09-27 12:15:00,21.86,21.96,21.86,21.93,15800.0,16.2065,16.2806,16.2065,16.2584,15800.0
2012-09-27 12:20:00,21.92,21.97,21.92,21.96,5400.0,16.2509,16.288,16.2509,16.2806,5400.0
2012-09-27 12:25:00,21.97,22.06,21.97,22.05,37200.0,16.288,16.3547,16.288,16.3473,37200.0
2012-09-27 12:30:00,22.04,22.06,22.04,22.05,28600.0,16.3399,16.3547,16.3399,16.3473,28600.0
2012-09-27 12:35:00,22.04,22.05,22.03,22.05,20000.0,16.3399,16.3473,16.3325,16.3473,20000.0
2012-09-27 12:40:00,22.05,22.05,22.0,22.02,19600.0,16.3473,16.3473,16.3102,16.3251,19600.0
2012-09-27 12:45:00,22.02,22.09,22.02,22.07,23000.0,16.3251,16.377,16.3251,16.3621,23000.0
2012-09-27 12:50:00,22.07,22.09,22.06,22.09,30800.0,16.3621,16.377,16.3547,16.377,30800.0
2012-09-27 12:55:00,22.09,22.11,22.07,22.09,24400.0,16.377,16.3918,16.3621,16.377,24400.0
2012-09-27 13:00:00,22.08,22.09,22.02,22.02,35800.0,16.3696,16.377,16.3251,16.3251,35800.0
2012-09-27 13:05:00,22.02,22.03,22.0,22.01,21400.0,16.3251,16.3325,16.3102,16.3177,21400.0
2012-09-27 13:10:00,22.02,22.04,22.02,22.03,9600.0,16.3251,16.3399,16.3251,16.3325,9600.0
2012-09-27 13:15:00,22.03,22.04,22.02,22.02,26400.0,16.3325,16.3399,16.3251,16.3251,26400.0
2012-09-27 13:20:00,22.02,22.04,22.02,22.04,18200.0,16.3251,16.3399,16.3251,16.3399,18200.0
2012-09-27 13:25:00,22.04,22.07,22.04,22.05,25800.0,16.3399,16.3621,16.3399,16.3473,25800.0
2012-09-27 13:30:00,22.06,22.08,22.05,22.08,13800.0,16.3547,16.3696,16.3473,16.3696,13800.0
2012-09-27 13:35:00,22.08,22.11,22.06,22.08,55400.0,16.3696,16.3918,16.3547,16.3696,55400.0
2012-09-27 13:40:00,22.08,22.1,22.02,22.02,69800.0,16.3696,16.3844,16.3251,16.3251,69800.0
2012-09-27 13:45:00,22.02,22.03,22.02,22.03,10800.0,16.3251,16.3325,16.3251,16.3325,10800.0
2012-09-27 13:50:00,22.03,22.03,22.0,22.0,27600.0,16.3325,16.3325,16.3102,16.3102,27600.0
2012-09-27 13:55:00,22.0,22.03,22.0,22.01,25000.0,16.3102,16.3325,16.3102,16.3177,25000.0
2012-09-27 14:00:00,22.03,22.04,22.0,22.01,27600.0,16.3325,16.3399,16.3102,16.3177,27600.0
2012-09-27 14:05:00,22.01,22.02,22.0,22.0,27800.0,16.3177,16.3251,16.3102,16.3102,27800.0
2012-09-27 14:10:00,22.0,22.01,22.0,22.01,20600.0,16.3102,16.3177,16.3102,16.3177,20600.0
2012-09-27 14:15:00,22.0,22.01,21.98,21.99,36600.0,16.3102,16.3177,16.2954,16.3028,36600.0
2012-09-27 14:20:00,21.99,22.0,21.99,21.99,28000.0,16.3028,16.3102,16.3028,16.3028,28000.0
2012-09-27 14:25:00,21.99,22.0,21.97,21.98,38600.0,16.3028,16.3102,16.288,16.2954,38600.0
2012-09-27 14:30:00,21.97,22.0,21.96,21.98,39600.0,16.288,16.3102,16.2806,16.2954,39600.0
2012-09-27 14:35:00,21.97,21.98,21.93,21.96,27800.0,16.288,16.2954,16.2584,16.2806,27800.0
2012-09-27 14:40:00,21.96,21.96,21.93,21.93,25600.0,16.2806,16.2806,16.2584,16.2584,25600.0
2012-09-27 14:45:00,21.93,21.93,21.9,21.92,34600.0,16.2584,16.2584,16.2361,16.2509,34600.0
2012-09-27 14:50:00,21.93,21.96,21.93,21.93,24800.0,16.2584,16.2806,16.2584,16.2584,24800.0
2012-09-27 14:55:00,21.93,21.98,21.93,21.98,26800.0,16.2584,16.2954,16.2584,16.2954,26800.0
2012-09-27 15:00:00,21.98,21.99,21.95,21.98,24800.0,16.2954,16.3028,16.2732,16.2954,24800.0
2012-09-27 15:05:00,21.98,21.99,21.98,21.99,24400.0,16.2954,16.3028,16.2954,16.3028,24400.0
2012-09-27 15:10:00,21.99,22.0,21.98,21.99,26400.0,16.3028,16.3102,16.2954,16.3028,26400.0
2012-09-27 15:15:00,21.99,22.03,21.98,22.02,56600.0,16.3028,16.3325,16.2954,16.3251,56600.0
2012-09-27 15:20:00,22.02,22.02,21.99,22.01,35200.0,16.3251,16.3251,16.3028,16.3177,35200.0
2012-09-27 15:25:00,22.02,22.04,22.01,22.03,54800.0,16.3251,16.3399,16.3177,16.3325,54800.0
2012-09-27 15:30:00,22.03,22.05,22.03,22.05,64000.0,16.3325,16.3473,16.3325,16.3473,64000.0
2012-09-27 15:35:00,22.05,22.05,22.0,22.0,45600.0,16.3473,16.3473,16.3102,16.3102,45600.0
2012-09-27 15:40:00,22.0,22.02,22.0,22.0,51400.0,16.3102,16.3251,16.3102,16.3102,51400.0
2012-09-27 15:45:00,22.0,22.02,21.99,22.02,59800.0,16.3102,16.3251,16.3028,16.3251,59800.0
2012-09-27 15:50:00,22.02,22.03,22.01,22.03,71800.0,16.3251,16.3325,16.3177,16.3325,71800.0
2012-09-27 15:55:00,22.03,22.03,21.98,22.0,230800.0,16.3325,16.3325,16.2954,16.3102,230800.0
2012-09-28 09:30:00,21.87,21.91,21.73,21.73,25000.0,16.2139,16.2435,16.1101,16.1101,25000.0
2012-09-28 09:35:00,21.74,21.75,21.68,21.73,23200.0,16.1175,16.1249,16.073,16.1101,23200.0
2012-09-28 09:40:00,21.73,21.78,21.63,21.68,36800.0,16.1101,16.1471,16.0359,16.073,36800.0
2012-09-28 09:45:00,21.68,21.73,21.63,21.64,30200.0,16.073,16.1101,16.0359,16.0434,30200.0
2012-09-28 09:50:00,21.64,21.65,21.61,21.61,19600.0,16.0434,16.0508,16.0211,16.0211,19600.0
2012-09-28 09:55:00,21.63,21.68,21.61,21.61,24200.0,16.0359,16.073,16.0211,16.0211,24200.0
2012-09-28 10:00:00,21.62,21.64,21.6,21.61,102400.0,16.0285,16.0434,16.0137,16.0211,102400.0
2012-09-28 10:05:00,21.61,21.64,21.6,21.6,140600.0,16.0211,16.0434,16.0137,16.0137,140600.0
2012-09-28 10:10:00,21.6,21.63,21.57,21.63,31600.0,16.0137,16.0359,15.9915,16.0359,31600.0
2012-09-28 10:15:00,21.61,21.61,21.57,21.6,27200.0,16.0211,16.0211,15.9915,16.0137,27200.0
2012-09-28 10:20:00,21.6,21.63,21.58,21.63,82800.0,16.0137,16.0359,15.9989,16.0359,82800.0
2012-09-28 10:25:00,21.63,21.64,21.6,21.63,16600.0,16.0359,16.0434,16.0137,16.0359,16600.0
2012-09-28 10:30:00,21.63,21.68,21.61,21.68,19000.0,16.0359,16.073,16.0211,16.073,19000.0
2012-09-28 10:35:00,21.68,21.7,21.66,21.69,6400.0,16.073,16.0878,16.0582,16.0804,6400.0
2012-09-28 10:40:00,21.69,21.71,21.68,21.71,19000.0,16.0804,16.0952,16.073,16.0952,19000.0
2012-09-28 10:45:00,21.7,21.72,21.69,21.72,17200.0,16.0878,16.1027,16.0804,16.1027,17200.0
2012-09-28 10:50:00,21.71,21.72,21.68,21.68,9400.0,16.0952,16.1027,16.073,16.073,9400.0
2012-09-28 10:55:00,21.68,21.72,21.68,21.72,4400.0,16.073,16.1027,16.073,16.1027,4400.0
2012-09-28 11:00:00,21.72,21.73,21.71,21.73,11000.0,16.1027,16.1101,16.0952,16.1101,11000.0
2012-09-28 11:05:00,21.74,21.75,21.74,21.75,5200.0,16.1175,16.1249,16.1175,16.1249,5200.0
2012-09-28 11:10:00,21.75,21.75,21.71,21.72,9800.0,16.1249,16.1249,16.0952,16.1027,9800.0
2012-09-28 11:15:00,21.71,21.74,21.71,21.74,4800.0,16.0952,16.1175,16.0952,16.1175,4800.0
2012-09-28 11:20:00,21.74,21.75,21.74,21.75,5400.0,16.1175,16.1249,16.1175,16.1249,5400.0
2012-09-28 11:25:00,21.74,21.75,21.71,21.71,7600.0,16.1175,16.1249,16.0952,16.0952,7600.0
2012-09-28 11:30:00,21.72,21.74,21.7,21.72,18200.0,16.1027,16.1175,16.0878,16.1027,18200.0
2012-09-28 11:35:00,21.71,21.72,21.7,21.71,6000.0,16.0952,16.1027,16.0878,16.0952,6000.0
2012-09-28 11:40:00,21.71,21.73,21.71,21.73,28200.0,16.0952,16.1101,16.0952,16.1101,28200.0
2012-09-28 11:45:00,21.73,21.75,21.73,21.74,10000.0,16.1101,16.1249,16.1101,16.1175,10000.0
2012-09-28 11:50:00,21.74,21.74,21.7,21.73,9800.0,16.1175,16.1175,16.0878,16.1101,9800.0
2012-09-28 11:55:00,21.73,21.75,21.73,21.75,8400.0,16.1101,16.1249,16.1101,16.1249,8400.0
2012-09-28 12:00:00,21.75,21.8,21.74,21.78,11000.0,16.1249,16.162,16.1175,16.1471,11000.0
2012-09-28 12:05:00,21.79,21.83,21.79,21.83,22200.0,16.1546,16.1842,16.1546,16.1842,22200.0
2012-09-28 12:10:00,21.84,21.88,21.83,21.88,32200.0,16.1916,16.2213,16.1842,16.2213,32200.0
2012-09-28 12:15:00,21.88,21.93,21.88,21.92,22200.0,16.2213,16.2584,16.2213,16.2509,22200.0
2012-09-28 12:20:00,21.91,21.91,21.86,21.88,9600.0,16.2435,16.2435,16.2065,16.2213,9600.0
2012-09-28 12:25:00,21.87,21.87,21.81,21.81,6800.0,16.2139,16.2139,16.1694,16.1694,6800.0
2012-09-28 12:30:00,21.83,21.89,21.83,21.88,17000.0,16.1842,16.2287,16.1842,16.2213,17000.0
2012-09-28 12:35:00,21.88,21.89,21.86,21.86,6000.0,16.2213,16.2287,16.2065,16.2065,6000.0
2012-09-28 12:40:00,21.87,21.87,21.86,21.86,5600.0,16.2139,16.2139,16.2065,16.2065,5600.0
2012-09-28 12:45:00,21.85,21.88,21.85,21.88,11800.0,16.199,16.2213,16.199,16.2213,11800.0
2012-09-28 12:50:00,21.89,21.9,21.89,21.89,18400.0,16.2287,16.2361,16.2287,16.2287,18400.0
2012-09-28 12:55:00,21.89,21.93,21.89,21.92,23600.0,16.2287,16.2584,16.2287,16.2509,23600.0
2012-09-28 13:00:00,21.93,21.93,21.91,21.93,18200.0,16.2584,16.2584,16.2435,16.2584,18200.0
2012-09-28 13:05:00,21.92,21.93,21.9,21.92,12200.0,16.2509,16.2584,16.2361,16.2509,12200.0
2012-09-28 13:10:00,21.93,21.94,21.9,21.92,24600.0,16.2584,16.2658,16.2361,16.2509,24600.0
2012-09-28 13:15:00,21.93,21.96,21.93,21.95,23000.0,16.2584,16.2806,16.2584,16.2732,23000.0
2012-09-28 13:20:00,21.95,21.98,21.95,21.98,13000.0,16.2732,16.2954,16.2732,16.2954,13000.0
2012-09-28 13:25:00,21.98,21.98,21.97,21.97,10400.0,16.2954,16.2954,16.288,16.288,10400.0
2012-09-28 13:30:00,21.97,22.0,21.97,21.99,13600.0,16.288,16.3102,16.288,16.3028,13600.0
2012-09-28 13:35:00,21.99,22.07,21.97,22.07,47000.0,16.3028,16.3621,16.288,16.3621,47000.0
2012-09-28 13:40:00,22.07,22.08,22.04,22.07,44000.0,16.3621,16.3696,16.3399,16.3621,44000.0
2012-09-28 13:45:00,22.06,22.07,22.04,22.04,5800.0,16.3547,16.3621,16.3399,16.3399,5800.0
2012-09-28 13:50:00,22.04,22.06,22.03,22.03,23200.0,16.3399,16.3547,16.3325,16.3325,23200.0
2012-09-28 13:55:00,22.05,22.07,22.05,22.06,20200.0,16.3473,16.3621,16.3473,16.3547,20200.0
2012-09-28 14:00:00,22.06,22.08,22.04,22.07,23800.0,16.3547,16.3696,16.3399,16.3621,23800.0
2012-09-28 14:05:00,22.07,22.07,22.0,22.01,14200.0,16.3621,16.3621,16.3102,16.3177,14200.0
2012-09-28 14:10:00,22.02,22.04,22.02,22.04,4200.0,16.3251,16.3399,16.3251,16.3399,4200.0
2012-09-28 14:15:00,22.04,22.06,22.03,22.06,16200.0,16.3399,16.3547,16.3325,16.3547,16200.0
2012-09-28 14:20:00,22.05,22.06,22.03,22.03,27400.0,16.3473,16.3547,16.3325,16.3325,27400.0
2012-09-28 14:25:00,22.04,22.05,22.04,22.04,18200.0,16.3399,16.3473,16.3399,16.3399,18200.0
2012-09-28 14:30:00,22.03,22.03,22.0,22.02,15000.0,16.3325,16.3325,16.3102,16.3251,15000.0
2012-09-28 14:35:00,22.02,22.02,21.98,22.0,20800.0,16.3251,16.3251,16.2954,16.3102,20800.0
2012-09-28 14:40:00,22.0,22.0,21.98,21.99,6600.0,16.3102,16.3102,16.2954,16.3028,6600.0
2012-09-28 14:45:00,21.99,22.03,21.99,22.01,27600.0,16.3028,16.3325,16.3028,16.3177,27600.0
2012-09-28 14:50:00,22.0,22.02,22.0,22.0,7800.0,16.3102,16.3251,16.3102,16.3102,7800.0
2012-09-28 14:55:00,22.0,22.0,21.98,21.98,8400.0,16.3102,16.3102,16.2954,16.2954,8400.0
2012-09-28 15:00:00,21.98,22.02,21.98,22.02,27200.0,16.2954,16.3251,16.2954,16.3251,27200.0
2012-09-28 15:05:00,22.01,22.03,22.0,22.03,28400.0,16.3177,16.3325,16.3102,16.3325,28400.0
2012-09-28 15:10:00,22.03,22.05,22.02,22.04,21800.0,16.3325,16.3473,16.3251,16.3399,21800.0
2012-09-28 15:15:00,22.04,22.06,22.02,22.02,29200.0,16.3399,16.3547,16.3251,16.3251,29200.0
2012-09-28 15:20:00,22.02,22.04,22.02,22.03,18000.0,16.3251,16.3399,16.3251,16.3325,18000.0
2012-09-28 15:25:00,22.02,22.03,21.98,22.0,146400.0,16.3251,16.3325,16.2954,16.3102,146400.0
2012-09-28 15:30:00,22.0,22.03,22.0,22.0,37400.0,16.3102,16.3325,16.3102,16.3102,37400.0
2012-09-28 15:35:00,22.0,22.02,21.99,22.0,41000.0,16.3102,16.3251,16.3028,16.3102,41000.0
2012-09-28 15:40:00,22.0,22.04,21.99,22.03,54200.0,16.3102,16.3399,16.3028,16.3325,54200.0
2012-09-28 15:45:00,22.04,22.09,22.04,22.06,68400.0,16.3399,16.377,16.3399,16.3547,68400.0
2012-09-28 15:50:00,22.06,22.08,22.03,22.03,34600.0,16.3547,16.3696,16.3325,16.3325,34600.0
2012-09-28 15:55:00,22.03,22.03,21.99,21.99,184600.0,16.3325,16.3325,16.3028,16.3028,184600.0
2012-10-01 09:30:00,22.04,22.17,22.0,22.17,98000.0,16.3399,16.4363,16.3102,16.4363,98000.0
2012-10-01 09:35:00,22.13,22.14,22.03,22.07,44200.0,16.4066,16.414,16.3325,16.3621,44200.0
2012-10-01 09:40:00,22.06,22.08,22.01,22.05,40800.0,16.3547,16.3696,16.3177,16.3473,40800.0
2012-10-01 09:45:00,22.05,22.08,22.02,22.03,84800.0,16.3473,16.3696,16.3251,16.3325,84800.0
2012-10-01 09:50:00,22.03,22.06,22.01,22.05,96200.0,16.3325,16.3547,16.3177,16.3473,96200.0
2012-10-01 09:55:00,22.05,22.06,22.02,22.04,31000.0,16.3473,16.3547,16.3251,16.3399,31000.0
2012-10-01 10:00:00,22.04,22.17,22.04,22.15,148200.0,16.3399,16.4363,16.3399,16.4215,148200.0
2012-10-01 10:05:00,22.15,22.17,22.13,22.13,35000.0,16.4215,16.4363,16.4066,16.4066,35000.0
2012-10-01 10:10:00,22.13,22.16,22.13,22.15,49600.0,16.4066,16.4289,16.4066,16.4215,49600.0
2012-10-01 10:15:00,22.15,22.17,22.15,22.16,48400.0,16.4215,16.4363,16.4215,16.4289,48400.0
2012-10-01 10:20:00,22.15,22.16,22.1,22.11,17800.0,16.4215,16.4289,16.3844,16.3918,17800.0
2012-10-01 10:25:00,22.11,22.11,22.08,22.09,25400.0,16.3918,16.3918,16.3696,16.377,25400.0
2012-10-01 10:30:00,22.09,22.09,22.05,22.05,15000.0,16.377,16.377,16.3473,16.3473,15000.0
2012-10-01 10:35:00,22.06,22.09,22.05,22.08,24400.0,16.3547,16.377,16.3473,16.3696,24400.0
2012-10-01 10:40:00,22.07,22.07,22.0,22.04,44600.0,16.3621,16.3621,16.3102,16.3399,44600.0
2012-10-01 10:45:00,22.04,22.05,21.99,21.99,31400.0,16.3399,16.3473,16.3028,16.3028,31400.0
2012-10-01 10:50:00,21.98,22.02,21.97,22.0,54000.0,16.2954,16.3251,16.288,16.3102,54000.0
2012-10-01 10:55:00,22.0,22.0,21.94,21.94,7400.0,16.3102,16.3102,16.2658,16.2658,7400.0
2012-10-01 11:00:00,21.94,22.0,21.94,21.99,24000.0,16.2658,16.3102,16.2658,16.3028,24000.0
2012-10-01 11:05:00,21.99,22.0,21.98,22.0,21000.0,16.3028,16.3102,16.2954,16.3102,21000.0
2012-10-01 11:10:00,21.99,22.03,21.99,22.02,25000.0,16.3028,16.3325,16.3028,16.3251,25000.0
2012-10-01 11:15:00,22.01,22.05,22.01,22.04,16200.0,16.3177,16.3473,16.3177,16.3399,16200.0
2012-10-01 11:20:00,22.04,22.06,22.04,22.06,14800.0,16.3399,16.3547,16.3399,16.3547,14800.0
2012-10-01 11:25:00,22.05,22.1,22.05,22.08,40400.0,16.3473,16.3844,16.3473,16.3696,40400.0
2012-10-01 11:30:00,22.08,22.08,22.06,22.08,10800.0,16.3696,16.3696,16.3547,16.3696,10800.0
2012-10-01 11:35:00,22.08,22.08,22.06,22.08,11400.0,16.3696,16.3696,16.3547,16.3696,11400.0
2012-10-01 11:40:00,22.08,22.08,22.06,22.06,16400.0,16.3696,16.3696,16.3547,16.3547,16400.0
2012-10-01 11:45:00,22.07,22.07,22.04,22.04,22600.0,16.3621,16.3621,16.3399,16.3399,22600.0
2012-10-01 11:50:00,22.04,22.05,21.99,21.99,20800.0,16.3399,16.3473,16.3028,16.3028,20800.0
2012-10-01 11:55:00,21.99,21.99,21.95,21.96,12800.0,16.3028,16.3028,16.2732,16.2806,12800.0
2012-10-01 12:00:00,21.96,21.96,21.92,21.92,25000.0,16.2806,16.2806,16.2509,16.2509,25000.0
2012-10-01 12:05:00,21.92,21.93,21.91,21.92,10600.0,16.2509,16.2584,16.2435,16.2509,10600.0
2012-10-01 12:10:00,21.92,21.95,21.91,21.95,34400.0,16.2509,16.2732,16.2435,16.2732,34400.0
2012-10-01 12:15:00,21.95,21.98,21.94,21.98,19400.0,16.2732,16.2954,16.2658,16.2954,19400.0
2012-10-01 12:20:00,21.97,22.03,21.96,22.02,94400.0,16.288,16.3325,16.2806,16.3251,94400.0
2012-10-01 12:25:00,22.01,22.02,22.0,22.02,18000.0,16.3177,16.3251,16.3102,16.3251,18000.0
2012-10-01 12:30:00,22.02,22.02,21.97,21.99,21400.0,16.3251,16.3251,16.288,16.3028,21400.0
2012-10-01 12:35:00,22.0,22.01,21.98,21.98,31400.0,16.3102,16.3177,16.2954,16.2954,31400.0
2012-10-01 12:40:00,21.98,22.0,21.98,21.99,27200.0,16.2954,16.3102,16.2954,16.3028,27200.0
2012-10-01 12:45:00,21.99,21.99,21.94,21.94,45800.0,16.3028,16.3028,16.2658,16.2658,45800.0
2012-10-01 12:50:00,21.95,21.97,21.93,21.96,27600.0,16.2732,16.288,16.2584,16.2806,27600.0
2012-10-01 12:55:00,21.94,21.97,21.94,21.95,25400.0,16.2658,16.288,16.2658,16.2732,25400.0
2012-10-01 13:00:00,21.95,21.95,21.92,21.93,47800.0,16.2732,16.2732,16.2509,16.2584,47800.0
2012-10-01 13:05:00,21.94,21.96,21.93,21.93,25800.0,16.2658,16.2806,16.2584,16.2584,25800.0
2012-10-01 13:10:00,21.93,21.96,21.91,21.95,51800.0,16.2584,16.2806,16.2435,16.2732,51800.0
2012-10-01 13:15:00,21.94,21.96,21.92,21.94,34800.0,16.2658,16.2806,16.2509,16.2658,34800.0
2012-10-01 13:20:00,21.93,21.95,21.92,21.95,43800.0,16.2584,16.2732,16.2509,16.2732,43800.0
2012-10-01 13:25:00,21.94,21.98,21.93,21.98,23600.0,16.2658,16.2954,16.2584,16.2954,23600.0
2012-10-01 13:30:00,21.98,21.98,21.93,21.94,25600.0,16.2954,16.2954,16.2584,16.2658,25600.0
2012-10-01 13:35:00,21.95,21.97,21.93,21.93,17400.0,16.2732,16.288,16.2584,16.2584,17400.0
2012-10-01 13:40:00,21.93,21.96,21.91,21.94,32000.0,16.2584,16.2806,16.2435,16.2658,32000.0
2012-10-01 13:45:00,21.94,21.98,21.94,21.98,8800.0,16.2658,16.2954,16.2658,16.2954,8800.0
2012-10-01 13:50:00,21.97,21.99,21.96,21.98,12400.0,16.288,16.3028,16.2806,16.2954,12400.0
2012-10-01 13:55:00,21.97,22.0,21.97,21.99,18400.0,16.288,16.3102,16.288,16.3028,18400.0
2012-10-01 14:00:00,21.99,22.03,21.99,22.03,18400.0,16.3028,16.3325,16.3028,16.3325,18400.0
2012-10-01 14:05:00,22.03,22.03,21.99,22.0,10200.0,16.3325,16.3325,16.3028,16.3102,10200.0
2012-10-01 14:10:00,22.0,22.03,22.0,22.02,8000.0,16.3102,16.3325,16.3102,16.3251,8000.0
2012-10-01 14:15:00,22.02,22.03,21.98,22.0,31400.0,16.3251,16.3325,16.2954,16.3102,31400.0
2012-10-01 14:20:00,21.99,22.05,21.98,22.05,36200.0,16.3028,16.3473,16.2954,16.3473,36200.0
2012-10-01 14:25:00,22.06,22.06,22.01,22.03,18000.0,16.3547,16.3547,16.3177,16.3325,18000.0
2012-10-01 14:30:00,22.03,22.04,21.99,22.0,23600.0,16.3325,16.3399,16.3028,16.3102,23600.0
2012-10-01 14:35:00,22.01,22.06,22.0,22.01,26000.0,16.3177,16.3547,16.3102,16.3177,26000.0
2012-10-01 14:40:00,22.02,22.03,22.0,22.0,15200.0,16.3251,16.3325,16.3102,16.3102,15200.0
2012-10-01 14:45:00,22.0,22.0,21.98,21.98,11000.0,16.3102,16.3102,16.2954,16.2954,11000.0
2012-10-01 14:50:00,21.98,22.0,21.97,22.0,15800.0,16.2954,16.3102,16.288,16.3102,15800.0
2012-10-01 14:55:00,22.0,22.0,21.97,22.0,20200.0,16.3102,16.3102,16.288,16.3102,20200.0
2012-10-01 15:00:00,22.0,22.0,21.96,21.98,33200.0,16.3102,16.3102,16.2806,16.2954,33200.0
2012-10-01 15:05:00,21.98,22.0,21.97,21.99,29600.0,16.2954,16.3102,16.288,16.3028,29600.0
2012-10-01 15:10:00,21.98,21.98,21.95,21.96,52600.0,16.2954,16.2954,16.2732,16.2806,52600.0
2012-10-01 15:15:00,21.96,21.99,21.95,21.96,24400.0,16.2806,16.3028,16.2732,16.2806,24400.0
2012-10-01 15:20:00,21.96,21.99,21.92,21.96,50400.0,16.2806,16.3028,16.2509,16.2806,50400.0
2012-10-01 15:25:00,21.96,21.99,21.94,21.96,201200.0,16.2806,16.3028,16.2658,16.2806,201200.0
2012-10-01 15:30:00,21.96,21.97,21.93,21.96,30600.0,16.2806,16.288,16.2584,16.2806,30600.0
2012-10-01 15:35:00,21.95,21.96,21.91,21.95,49600.0,16.2732,16.2806,16.2435,16.2732,49600.0
2012-10-01 15:40:00,21.95,21.97,21.93,21.93,51600.0,16.2732,16.288,16.2584,16.2584,51600.0
2012-10-01 15:45:00,21.93,21.98,21.92,21.95,107400.0,16.2584,16.2954,16.2509,16.2732,107400.0
2012-10-01 15:50:00,21.96,21.98,21.95,21.97,74600.0,16.2806,16.2954,16.2732,16.288,74600.0
2012-10-01 15:55:00,21.96,21.98,21.95,21.96,118600.0,16.2806,16.2954,16.2732,16.2806,118600.0
2012-10-02 09:30:00,22.0,22.11,21.98,22.09,27800.0,16.3102,16.3918,16.2954,16.377,27800.0
2012-10-02 09:35:00,22.12,22.12,21.93,21.96,15400.0,16.3992,16.3992,16.2584,16.2806,15400.0
2012-10-02 09:40:00,21.96,22.01,21.94,22.0,55200.0,16.2806,16.3177,16.2658,16.3102,55200.0
2012-10-02 09:45:00,21.99,22.0,21.98,21.98,26400.0,16.3028,16.3102,16.2954,16.2954,26400.0
2012-10-02 09:50:00,21.97,22.01,21.97,22.01,139800.0,16.288,16.3177,16.288,16.3177,139800.0
2012-10-02 09:55:00,22.0,22.05,22.0,22.05,16400.0,16.3102,16.3473,16.3102,16.3473,16400.0
2012-10-02 10:00:00,22.07,22.07,21.97,22.0,30200.0,16.3621,16.3621,16.288,16.3102,30200.0
2012-10-02 10:05:00,22.0,22.01,21.99,22.01,73600.0,16.3102,16.3177,16.3028,16.3177,73600.0
2012-10-02 10:10:00,22.04,22.1,22.02,22.07,12800.0,16.3399,16.3844,16.3251,16.3621,12800.0
2012-10-02 10:15:00,22.07,22.1,22.07,22.07,50200.0,16.3621,16.3844,16.3621,16.3621,50200.0
2012-10-02 10:20:00,22.09,22.1,22.04,22.05,130200.0,16.377,16.3844,16.3399,16.3473,130200.0
2012-10-02 10:25:00,22.05,22.06,22.0,22.04,27600.0,16.3473,16.3547,16.3102,16.3399,27600.0
2012-10-02 10:30:00,22.05,22.09,22.0,22.08,81400.0,16.3473,16.377,16.3102,16.3696,81400.0
2012-10-02 10:35:00,22.08,22.09,22.06,22.09,24000.0,16.3696,16.377,16.3547,16.377,24000.0
2012-10-02 10:40:00,22.08,22.12,22.08,22.11,13000.0,16.3696,16.3992,16.3696,16.3918,13000.0
2012-10-02 10:45:00,22.11,22.12,22.1,22.11,9600.0,16.3918,16.3992,16.3844,16.3918,9600.0
2012-10-02 10:50:00,22.11,22.12,22.08,22.1,21000.0,16.3918,16.3992,16.3696,16.3844,21000.0
2012-10-02 10:55:00,22.1,22.14,22.07,22.13,20200.0,16.3844,16.414,16.3621,16.4066,20200.0
2012-10-02 11:00:00,22.13,22.15,22.11,22.15,23400.0,16.4066,16.4215,16.3918,16.4215,23400.0
2012-10-02 11:05:00,22.15,22.15,22.11,22.11,13800.0,16.4215,16.4215,16.3918,16.3918,13800.0
2012-10-02 11:10:00,22.11,22.14,22.1,22.14,12600.0,16.3918,16.414,16.3844,16.414,12600.0
2012-10-02 11:15:00,22.14,22.16,22.11,22.16,44800.0,16.414,16.4289,16.3918,16.4289,44800.0
2012-10-02 11:20:00,22.15,22.17,22.13,22.15,10200.0,16.4215,16.4363,16.4066,16.4215,10200.0
2012-10-02 11:25:00,22.15,22.17,22.13,22.13,10000.0,16.4215,16.4363,16.4066,16.4066,10000.0
2012-10-02 11:30:00,22.14,22.21,22.14,22.16,25600.0,16.414,16.4659,16.414,16.4289,25600.0
2012-10-02 11:35:00,22.16,22.18,22.1,22.13,16600.0,16.4289,16.4437,16.3844,16.4066,16600.0
2012-10-02 11:40:00,22.12,22.16,22.09,22.12,23200.0,16.3992,16.4289,16.377,16.3992,23200.0
2012-10-02 11:45:00,22.13,22.16,22.12,22.14,14000.0,16.4066,16.4289,16.3992,16.414,14000.0
2012-10-02 11:50:00,22.14,22.18,22.14,22.16,19000.0,16.414,16.4437,16.414,16.4289,19000.0
2012-10-02 11:55:00,22.15,22.15,22.11,22.15,15200.0,16.4215,16.4215,16.3918,16.4215,15200.0
2012-10-02 12:00:00,22.14,22.17,22.14,22.14,32600.0,16.414,16.4363,16.414,16.414,32600.0
2012-10-02 12:05:00,22.14,22.16,22.14,22.16,8800.0,16.414,16.4289,16.414,16.4289,8800.0
2012-10-02 12:10:00,22.15,22.17,22.14,22.16,14200.0,16.4215,16.4363,16.414,16.4289,14200.0
2012-10-02 12:15:00,22.15,22.18,22.13,22.13,22600.0,16.4215,16.4437,16.4066,16.4066,22600.0
2012-10-02 12:20:00,22.13,22.14,22.1,22.1,14600.0,16.4066,16.414,16.3844,16.3844,14600.0
2012-10-02 12:25:00,22.1,22.1,22.06,22.09,17600.0,16.3844,16.3844,16.3547,16.377,17600.0
2012-10-02 12:30:00,22.09,22.1,22.08,22.09,24600.0,16.377,16.3844,16.3696,16.377,24600.0
2012-10-02 12:35:00,22.09,22.11,22.09,22.1,9600.0,16.377,16.3918,16.377,16.3844,9600.0
2012-10-02 12:40:00,22.09,22.09,22.06,22.07,12000.0,16.377,16.377,16.3547,16.3621,12000.0
2012-10-02 12:45:00,22.08,22.09,22.04,22.05,12400.0,16.3696,16.377,16.3399,16.3473,12400.0
2012-10-02 12:50:00,22.05,22.06,22.04,22.04,20600.0,16.3473,16.3547,16.3399,16.3399,20600.0
2012-10-02 12:55:00,22.04,22.06,22.03,22.03,13600.0,16.3399,16.3547,16.3325,16.3325,13600.0
2012-10-02 13:00:00,22.03,22.04,22.02,22.03,12200.0,16.3325,16.3399,16.3251,16.3325,12200.0
2012-10-02 13:05:00,22.04,22.07,22.03,22.06,187200.0,16.3399,16.3621,16.3325,16.3547,187200.0
2012-10-02 13:10:00,22.07,22.07,22.04,22.04,19000.0,16.3621,16.3621,16.3399,16.3399,19000.0
2012-10-02 13:15:00,22.04,22.05,22.03,22.04,13000.0,16.3399,16.3473,16.3325,16.3399,13000.0
2012-10-02 13:20:00,22.03,22.05,22.02,22.03,14600.0,16.3325,16.3473,16.3251,16.3325,14600.0
2012-10-02 13:25:00,22.02,22.05,22.01,22.04,123000.0,16.3251,16.3473,16.3177,16.3399,123000.0
2012-10-02 13:30:00,22.05,22.05,22.02,22.02,24400.0,16.3473,16.3473,16.3251,16.3251,24400.0
2012-10-02 13:35:00,22.03,22.05,22.02,22.05,31800.0,16.3325,16.3473,16.3251,16.3473,31800.0
2012-10-02 13:40:00,22.05,22.07,22.04,22.05,15400.0,16.3473,16.3621,16.3399,16.3473,15400.0
2012-10-02 13:45:00,22.05,22.06,22.04,22.04,10000.0,16.3473,16.3547,16.3399,16.3399,10000.0
2012-10-02 13:50:00,22.05,22.05,22.03,22.03,13400.0,16.3473,16.3473,16.3325,16.3325,13400.0
2012-10-02 13:55:00,22.03,22.1,22.0,22.09,85200.0,16.3325,16.3844,16.3102,16.377,85200.0
2012-10-02 14:00:00,22.09,22.1,22.05,22.08,43600.0,16.377,16.3844,16.3473,16.3696,43600.0
2012-10-02 14:05:00,22.07,22.1,22.05,22.07,41200.0,16.3621,16.3844,16.3473,16.3621,41200.0
2012-10-02 14:10:00,22.08,22.1,22.05,22.09,29200.0,16.3696,16.3844,16.3473,16.377,29200.0
2012-10-02 14:15:00,22.09,22.11,22.06,22.06,11800.0,16.377,16.3918,16.3547,16.3547,11800.0
2012-10-02 14:20:00,22.07,22.1,22.07,22.07,11200.0,16.3621,16.3844,16.3621,16.3621,11200.0
2012-10-02 14:25:00,22.07,22.07,22.02,22.06,16000.0,16.3621,16.3621,16.3251,16.3547,16000.0
2012-10-02 14:30:00,22.06,22.08,22.02,22.05,29200.0,16.3547,16.3696,16.3251,16.3473,29200.0
2012-10-02 14:35:00,22.06,22.08,22.05,22.05,13000.0,16.3547,16.3696,16.3473,16.3473,13000.0
2012-10-02 14:40:00,22.05,22.08,22.05,22.06,15000.0,16.3473,16.3696,16.3473,16.3547,15000.0
2012-10-02 14:45:00,22.06,22.09,22.05,22.08,18800.0,16.3547,16.377,16.3473,16.3696,18800.0
2012-10-02 14:50:00,22.08,22.09,22.06,22.06,11800.0,16.3696,16.377,16.3547,16.3547,11800.0
2012-10-02 14:55:00,22.06,22.09,22.05,22.08,20000.0,16.3547,16.377,16.3473,16.3696,20000.0
2012-10-02 15:00:00,22.08,22.11,22.05,22.1,17400.0,16.3696,16.3918,16.3473,16.3844,17400.0
2012-10-02 15:05:00,22.11,22.11,22.07,22.11,57000.0,16.3918,16.3918,16.3621,16.3918,57000.0
2012-10-02 15:10:00,22.11,22.11,22.08,22.11,31400.0,16.3918,16.3918,16.3696,16.3918,31400.0
2012-10-02 15:15:00,22.11,22.13,22.09,22.11,14400.0,16.3918,16.4066,16.377,16.3918,14400.0
2012-10-02 15:20:00,22.11,22.13,22.1,22.12,17200.0,16.3918,16.4066,16.3844,16.3992,17200.0
2012-10-02 15:25:00,22.11,22.11,22.07,22.08,31200.0,16.3918,16.3918,16.3621,16.3696,31200.0
2012-10-02 15:30:00,22.08,22.11,22.05,22.06,27000.0,16.3696,16.3918,16.3473,16.3547,27000.0
2012-10-02 15:35:00,22.06,22.11,22.05,22.07,27400.0,16.3547,16.3918,16.3473,16.3621,27400.0
2012-10-02 15:40:00,22.08,22.1,22.06,22.09,29600.0,16.3696,16.3844,16.3547,16.377,29600.0
2012-10-02 15:45:00,22.09,22.11,22.08,22.09,35000.0,16.377,16.3918,16.3696,16.377,35000.0
2012-10-02 15:50:00,22.08,22.11,22.08,22.08,26400.0,16.3696,16.3918,16.3696,16.3696,26400.0
2012-10-02 15:55:00,22.09,22.15,22.08,22.14,165400.0,16.377,16.4215,16.3696,16.414,165400.0
2012-10-03 09:30:00,22.23,22.35,22.22,22.34,43800.0,16.4808,16.5697,16.4733,16.5623,43800.0
2012-10-03 09:35:00,22.34,22.4,22.34,22.39,25400.0,16.5623,16.6068,16.5623,16.5994,25400.0
2012-10-03 09:40:00,22.39,22.4,22.39,22.39,24000.0,16.5994,16.6068,16.5994,16.5994,24000.0
2012-10-03 09:45:00,22.39,22.41,22.39,22.4,20200.0,16.5994,16.6142,16.5994,16.6068,20200.0
2012-10-03 09:50:00,22.39,22.42,22.39,22.39,12600.0,16.5994,16.6216,16.5994,16.5994,12600.0
2012-10-03 09:55:00,22.39,22.41,22.38,22.4,16800.0,16.5994,16.6142,16.592,16.6068,16800.0
2012-10-03 10:00:00,22.41,22.42,22.39,22.4,65600.0,16.6142,16.6216,16.5994,16.6068,65600.0
2012-10-03 10:05:00,22.4,22.45,22.4,22.41,16200.0,16.6068,16.6439,16.6068,16.6142,16200.0
2012-10-03 10:10:00,22.41,22.5,22.4,22.46,47800.0,16.6142,16.6809,16.6068,16.6513,47800.0
2012-10-03 10:15:00,22.47,22.55,22.45,22.46,71800.0,16.6587,16.718,16.6439,16.6513,71800.0
2012-10-03 10:20:00,22.47,22.53,22.47,22.53,67200.0,16.6587,16.7032,16.6587,16.7032,67200.0
2012-10-03 10:25:00,22.53,22.58,22.52,22.58,58800.0,16.7032,16.7402,16.6958,16.7402,58800.0
2012-10-03 10:30:00,22.58,22.6,22.53,22.53,54800.0,16.7402,16.7551,16.7032,16.7032,54800.0
2012-10-03 10:35:00,22.53,22.56,22.5,22.5,34200.0,16.7032,16.7254,16.6809,16.6809,34200.0
2012-10-03 10:40:00,22.49,22.5,22.46,22.49,11400.0,16.6735,16.6809,16.6513,16.6735,11400.0
2012-10-03 10:45:00,22.47,22.47,22.38,22.38,48800.0,16.6587,16.6587,16.592,16.592,48800.0
2012-10-03 10:50:00,22.38,22.4,22.38,22.38,13800.0,16.592,16.6068,16.592,16.592,13800.0
2012-10-03 10:55:00,22.38,22.39,22.31,22.35,57800.0,16.592,16.5994,16.5401,16.5697,57800.0
2012-10-03 11:00:00,22.35,22.35,22.32,22.32,11000.0,16.5697,16.5697,16.5475,16.5475,11000.0
2012-10-03 11:05:00,22.32,22.38,22.32,22.35,8400.0,16.5475,16.592,16.5475,16.5697,8400.0
2012-10-03 11:10:00,22.36,22.41,22.36,22.41,10400.0,16.5771,16.6142,16.5771,16.6142,10400.0
2012-10-03 11:15:00,22.41,22.42,22.33,22.33,122400.0,16.6142,16.6216,16.5549,16.5549,122400.0
2012-10-03 11:20:00,22.33,22.36,22.33,22.35,54600.0,16.5549,16.5771,16.5549,16.5697,54600.0
2012-10-03 11:25:00,22.34,22.34,22.28,22.32,27200.0,16.5623,16.5623,16.5178,16.5475,27200.0
2012-10-03 11:30:00,22.3,22.32,22.26,22.32,22400.0,16.5327,16.5475,16.503,16.5475,22400.0
2012-10-03 11:35:00,22.32,22.33,22.29,22.3,17400.0,16.5475,16.5549,16.5252,16.5327,17400.0
2012-10-03 11:40:00,22.31,22.35,22.3,22.3,13600.0,16.5401,16.5697,16.5327,16.5327,13600.0
2012-10-03 11:45:00,22.3,22.35,22.3,22.32,16600.0,16.5327,16.5697,16.5327,16.5475,16600.0
2012-10-03 11:50:00,22.32,22.32,22.26,22.27,16600.0,16.5475,16.5475,16.503,16.5104,16600.0
2012-10-03 11:55:00,22.27,22.33,22.27,22.32,26600.0,16.5104,16.5549,16.5104,16.5475,26600.0
2012-10-03 12:00:00,22.32,22.32,22.28,22.3,9000.0,16.5475,16.5475,16.5178,16.5327,9000.0
2012-10-03 12:05:00,22.3,22.3,22.25,22.25,9800.0,16.5327,16.5327,16.4956,16.4956,9800.0
2012-10-03 12:10:00,22.25,22.28,22.25,22.28,12800.0,16.4956,16.5178,16.4956,16.5178,12800.0
2012-10-03 12:15:00,22.28,22.3,22.28,22.3,2000.0,16.5178,16.5327,16.5178,16.5327,2000.0
2012-10-03 12:20:00,22.31,22.31,22.27,22.31,36000.0,16.5401,16.5401,16.5104,16.5401,36000.0
2012-10-03 12:25:00,22.31,22.33,22.29,22.29,38000.0,16.5401,16.5549,16.5252,16.5252,38000.0
2012-10-03 12:30:00,22.29,22.32,22.29,22.31,20800.0,16.5252,16.5475,16.5252,16.5401,20800.0
2012-10-03 12:35:00,22.32,22.33,22.32,22.32,92400.0,16.5475,16.5549,16.5475,16.5475,92400.0
2012-10-03 12:40:00,22.33,22.33,22.3,22.31,18800.0,16.5549,16.5549,16.5327,16.5401,18800.0
2012-10-03 12:45:00,22.31,22.34,22.31,22.33,56000.0,16.5401,16.5623,16.5401,16.5549,56000.0
2012-10-03 12:50:00,22.33,22.33,22.32,22.32,10000.0,16.5549,16.5549,16.5475,16.5475,10000.0
2012-10-03 12:55:00,22.32,22.32,22.29,22.29,10600.0,16.5475,16.5475,16.5252,16.5252,10600.0
2012-10-03 13:00:00,22.29,22.33,22.29,22.33,131200.0,16.5252,16.5549,16.5252,16.5549,131200.0
2012-10-03 13:05:00,22.33,22.33,22.3,22.3,19000.0,16.5549,16.5549,16.5327,16.5327,19000.0
2012-10-03 13:10:00,22.31,22.32,22.3,22.32,12800.0,16.5401,16.5475,16.5327,16.5475,12800.0
2012-10-03 13:15:00,22.32,22.32,22.31,22.31,23000.0,16.5475,16.5475,16.5401,16.5401,23000.0
2012-10-03 13:20:00,22.31,22.33,22.3,22.32,30400.0,16.5401,16.5549,16.5327,16.5475,30400.0
2012-10-03 13:25:00,22.31,22.33,22.3,22.32,34400.0,16.5401,16.5549,16.5327,16.5475,34400.0
2012-10-03 13:30:00,22.32,22.33,22.31,22.32,26000.0,16.5475,16.5549,16.5401,16.5475,26000.0
2012-10-03 13:35:00,22.32,22.32,22.26,22.27,54400.0,16.5475,16.5475,16.503,16.5104,54400.0
2012-10-03 13:40:00,22.27,22.28,22.22,22.24,37800.0,16.5104,16.5178,16.4733,16.4882,37800.0
2012-10-03 13:45:00,22.24,22.24,22.19,22.2,13000.0,16.4882,16.4882,16.4511,16.4585,13000.0
2012-10-03 13:50:00,22.21,22.24,22.2,22.24,19000.0,16.4659,16.4882,16.4585,16.4882,19000.0
2012-10-03 13:55:00,22.24,22.25,22.22,22.22,11200.0,16.4882,16.4956,16.4733,16.4733,11200.0
2012-10-03 14:00:00,22.22,22.24,22.21,22.22,23600.0,16.4733,16.4882,16.4659,16.4733,23600.0
2012-10-03 14:05:00,22.22,22.25,22.22,22.25,11200.0,16.4733,16.4956,16.4733,16.4956,11200.0
2012-10-03 14:10:00,22.25,22.26,22.24,22.25,22800.0,16.4956,16.503,16.4882,16.4956,22800.0
2012-10-03 14:15:00,22.24,22.24,22.22,22.23,18400.0,16.4882,16.4882,16.4733,16.4808,18400.0
2012-10-03 14:20:00,22.23,22.24,22.21,22.22,12200.0,16.4808,16.4882,16.4659,16.4733,12200.0
2012-10-03 14:25:00,22.22,22.23,22.21,22.23,16000.0,16.4733,16.4808,16.4659,16.4808,16000.0
2012-10-03 14:30:00,22.22,22.25,22.22,22.25,22400.0,16.4733,16.4956,16.4733,16.4956,22400.0
2012-10-03 14:35:00,22.25,22.27,22.25,22.27,10400.0,16.4956,16.5104,16.4956,16.5104,10400.0
2012-10-03 14:40:00,22.26,22.27,22.25,22.25,9800.0,16.503,16.5104,16.4956,16.4956,9800.0
2012-10-03 14:45:00,22.27,22.28,22.23,22.23,15800.0,16.5104,16.5178,16.4808,16.4808,15800.0
2012-10-03 14:50:00,22.23,22.24,22.2,22.21,10200.0,16.4808,16.4882,16.4585,16.4659,10200.0
2012-10-03 14:55:00,22.2,22.24,22.2,22.23,24400.0,16.4585,16.4882,16.4585,16.4808,24400.0
2012-10-03 15:00:00,22.23,22.23,22.19,22.19,18400.0,16.4808,16.4808,16.4511,16.4511,18400.0
2012-10-03 15:05:00,22.19,22.19,22.14,22.18,84200.0,16.4511,16.4511,16.414,16.4437,84200.0
2012-10-03 15:10:00,22.18,22.23,22.16,22.23,97000.0,16.4437,16.4808,16.4289,16.4808,97000.0
2012-10-03 15:15:00,22.23,22.23,22.17,22.17,66600.0,16.4808,16.4808,16.4363,16.4363,66600.0
2012-10-03 15:20:00,22.17,22.2,22.13,22.2,78000.0,16.4363,16.4585,16.4066,16.4585,78000.0
2012-10-03 15:25:00,22.19,22.23,22.18,22.2,21200.0,16.4511,16.4808,16.4437,16.4585,21200.0
2012-10-03 15:30:00,22.2,22.2,22.16,22.19,21400.0,16.4585,16.4585,16.4289,16.4511,21400.0
2012-10-03 15:35:00,22.2,22.21,22.17,22.18,25000.0,16.4585,16.4659,16.4363,16.4437,25000.0
2012-10-03 15:40:00,22.2,22.22,22.18,22.2,21600.0,16.4585,16.4733,16.4437,16.4585,21600.0
2012-10-03 15:45:00,22.2,22.22,22.18,22.18,28000.0,16.4585,16.4733,16.4437,16.4437,28000.0
2012-10-03 15:50:00,22.18,22.21,22.17,22.2,29600.0,16.4437,16.4659,16.4363,16.4585,29600.0
2012-10-03 15:55:00,22.21,22.22,22.19,22.19,60400.0,16.4659,16.4733,16.4511,16.4511,60400.0
2012-10-04 09:30:00,22.22,22.35,22.22,22.29,27400.0,16.4733,16.5697,16.4733,16.5252,27400.0
2012-10-04 09:35:00,22.35,22.35,22.31,22.31,26600.0,16.5697,16.5697,16.5401,16.5401,26600.0
2012-10-04 09:40:00,22.31,22.32,22.28,22.3,9400.0,16.5401,16.5475,16.5178,16.5327,9400.0
2012-10-04 09:45:00,22.3,22.3,22.25,22.29,7000.0,16.5327,16.5327,16.4956,16.5252,7000.0
2012-10-04 09:50:00,22.27,22.31,22.23,22.28,16800.0,16.5104,16.5401,16.4808,16.5178,16800.0
2012-10-04 09:55:00,22.27,22.32,22.27,22.32,492600.0,16.5104,16.5475,16.5104,16.5475,492600.0
2012-10-04 10:00:00,22.32,22.38,22.32,22.38,30000.0,16.5475,16.592,16.5475,16.592,30000.0
2012-10-04 10:05:00,22.39,22.43,22.38,22.43,10600.0,16.5994,16.629,16.592,16.629,10600.0
2012-10-04 10:10:00,22.43,22.5,22.43,22.44,11200.0,16.629,16.6809,16.629,16.6365,11200.0
2012-10-04 10:15:00,22.46,22.46,22.41,22.41,7000.0,16.6513,16.6513,16.6142,16.6142,7000.0
2012-10-04 10:20:00,22.42,22.45,22.42,22.44,11400.0,16.6216,16.6439,16.6216,16.6365,11400.0
2012-10-04 10:25:00,22.44,22.44,22.4,22.42,10000.0,16.6365,16.6365,16.6068,16.6216,10000.0
2012-10-04 10:30:00,22.42,22.45,22.41,22.42,11400.0,16.6216,16.6439,16.6142,16.6216,11400.0
2012-10-04 10:35:00,22.42,22.44,22.42,22.44,4800.0,16.6216,16.6365,16.6216,16.6365,4800.0
2012-10-04 10:40:00,22.44,22.44,22.39,22.39,24000.0,16.6365,16.6365,16.5994,16.5994,24000.0
2012-10-04 10:45:00,22.39,22.39,22.35,22.37,18000.0,16.5994,16.5994,16.5697,16.5846,18000.0
2012-10-04 10:50:00,22.38,22.38,22.32,22.32,9200.0,16.592,16.592,16.5475,16.5475,9200.0
2012-10-04 10:55:00,22.31,22.32,22.29,22.3,16200.0,16.5401,16.5475,16.5252,16.5327,16200.0
2012-10-04 11:00:00,22.31,22.31,22.29,22.29,8000.0,16.5401,16.5401,16.5252,16.5252,8000.0
2012-10-04 11:05:00,22.29,22.29,22.25,22.27,20600.0,16.5252,16.5252,16.4956,16.5104,20600.0
2012-10-04 11:10:00,22.27,22.31,22.27,22.29,12200.0,16.5104,16.5401,16.5104,16.5252,12200.0
2012-10-04 11:15:00,22.31,22.31,22.28,22.28,14600.0,16.5401,16.5401,16.5178,16.5178,14600.0
2012-10-04 11:20:00,22.27,22.28,22.23,22.24,26800.0,16.5104,16.5178,16.4808,16.4882,26800.0
2012-10-04 11:25:00,22.24,22.26,22.23,22.23,12600.0,16.4882,16.503,16.4808,16.4808,12600.0
2012-10-04 11:30:00,22.24,22.25,22.22,22.24,12200.0,16.4882,16.4956,16.4733,16.4882,12200.0
2012-10-04 11:35:00,22.24,22.25,22.23,22.24,10800.0,16.4882,16.4956,16.4808,16.4882,10800.0
2012-10-04 11:40:00,22.24,22.29,22.24,22.28,13800.0,16.4882,16.5252,16.4882,16.5178,13800.0
2012-10-04 11:45:00,22.29,22.31,22.29,22.31,7200.0,16.5252,16.5401,16.5252,16.5401,7200.0
2012-10-04 11:50:00,22.31,22.32,22.3,22.31,6200.0,16.5401,16.5475,16.5327,16.5401,6200.0
2012-10-04 11:55:00,22.32,22.32,22.31,22.32,4000.0,16.5475,16.5475,16.5401,16.5475,4000.0
2012-10-04 12:00:00,22.32,22.33,22.3,22.3,7200.0,16.5475,16.5549,16.5327,16.5327,7200.0
2012-10-04 12:05:00,22.3,22.36,22.3,22.33,11600.0,16.5327,16.5771,16.5327,16.5549,11600.0
2012-10-04 12:10:00,22.34,22.36,22.33,22.34,12400.0,16.5623,16.5771,16.5549,16.5623,12400.0
2012-10-04 12:15:00,22.34,22.34,22.31,22.33,38000.0,16.5623,16.5623,16.5401,16.5549,38000.0
2012-10-04 12:20:00,22.33,22.37,22.33,22.36,13400.0,16.5549,16.5846,16.5549,16.5771,13400.0
2012-10-04 12:25:00,22.36,22.38,22.35,22.36,9200.0,16.5771,16.592,16.5697,16.5771,9200.0
2012-10-04 12:30:00,22.39,22.41,22.39,22.4,8800.0,16.5994,16.6142,16.5994,16.6068,8800.0
2012-10-04 12:35:00,22.42,22.42,22.4,22.42,25600.0,16.6216,16.6216,16.6068,16.6216,25600.0
2012-10-04 12:40:00,22.41,22.41,22.39,22.39,10800.0,16.6142,16.6142,16.5994,16.5994,10800.0
2012-10-04 12:45:00,22.4,22.4,22.39,22.39,6400.0,16.6068,16.6068,16.5994,16.5994,6400.0
2012-10-04 12:50:00,22.39,22.4,22.38,22.38,3800.0,16.5994,16.6068,16.592,16.592,3800.0
2012-10-04 12:55:00,22.38,22.39,22.36,22.37,8200.0,16.592,16.5994,16.5771,16.5846,8200.0
2012-10-04 13:00:00,22.37,22.38,22.37,22.38,1600.0,16.5846,16.592,16.5846,16.592,1600.0
2012-10-04 13:05:00,22.38,22.39,22.38,22.38,6000.0,16.592,16.5994,16.592,16.592,6000.0
2012-10-04 13:10:00,22.39,22.39,22.37,22.39,6400.0,16.5994,16.5994,16.5846,16.5994,6400.0
2012-10-04 13:15:00,22.38,22.4,22.38,22.4,3800.0,16.592,16.6068,16.592,16.6068,3800.0
2012-10-04 13:20:00,22.4,22.4,22.38,22.38,5400.0,16.6068,16.6068,16.592,16.592,5400.0
2012-10-04 13:25:00,22.38,22.4,22.38,22.4,7200.0,16.592,16.6068,16.592,16.6068,7200.0
2012-10-04 13:30:00,22.39,22.41,22.39,22.41,10200.0,16.5994,16.6142,16.5994,16.6142,10200.0
2012-10-04 13:35:00,22.41,22.44,22.4,22.43,25600.0,16.6142,16.6365,16.6068,16.629,25600.0
2012-10-04 13:40:00,22.42,22.43,22.42,22.43,10800.0,16.6216,16.629,16.6216,16.629,10800.0
2012-10-04 13:45:00,22.45,22.47,22.43,22.46,14400.0,16.6439,16.6587,16.629,16.6513,14400.0
2012-10-04 13:50:00,22.45,22.47,22.45,22.45,16000.0,16.6439,16.6587,16.6439,16.6439,16000.0
2012-10-04 13:55:00,22.45,22.48,22.45,22.48,12400.0,16.6439,16.6661,16.6439,16.6661,12400.0
2012-10-04 14:00:00,22.48,22.48,22.44,22.47,56000.0,16.6661,16.6661,16.6365,16.6587,56000.0
2012-10-04 14:05:00,22.48,22.5,22.46,22.48,15400.0,16.6661,16.6809,16.6513,16.6661,15400.0
2012-10-04 14:10:00,22.49,22.49,22.46,22.46,10600.0,16.6735,16.6735,16.6513,16.6513,10600.0
2012-10-04 14:15:00,22.46,22.46,22.45,22.45,4000.0,16.6513,16.6513,16.6439,16.6439,4000.0
2012-10-04 14:20:00,22.45,22.46,22.42,22.43,11200.0,16.6439,16.6513,16.6216,16.629,11200.0
2012-10-04 14:25:00,22.43,22.43,22.39,22.4,18600.0,16.629,16.629,16.5994,16.6068,18600.0
2012-10-04 14:30:00,22.4,22.41,22.38,22.39,9800.0,16.6068,16.6142,16.592,16.5994,9800.0
2012-10-04 14:35:00,22.39,22.41,22.38,22.4,11800.0,16.5994,16.6142,16.592,16.6068,11800.0
2012-10-04 14:40:00,22.4,22.46,22.4,22.43,77600.0,16.6068,16.6513,16.6068,16.629,77600.0
2012-10-04 14:45:00,22.43,22.47,22.43,22.45,38000.0,16.629,16.6587,16.629,16.6439,38000.0
2012-10-04 14:50:00,22.44,22.44,22.4,22.4,9800.0,16.6365,16.6365,16.6068,16.6068,9800.0
2012-10-04 14:55:00,22.41,22.41,22.39,22.39,8000.0,16.6142,16.6142,16.5994,16.5994,8000.0
2012-10-04 15:00:00,22.39,22.43,22.39,22.42,14000.0,16.5994,16.629,16.5994,16.6216,14000.0
2012-10-04 15:05:00,22.42,22.42,22.41,22.42,6200.0,16.6216,16.6216,16.6142,16.6216,6200.0
2012-10-04 15:10:00,22.42,22.42,22.39,22.39,33000.0,16.6216,16.6216,16.5994,16.5994,33000.0
2012-10-04 15:15:00,22.4,22.41,22.39,22.39,27000.0,16.6068,16.6142,16.5994,16.5994,27000.0
2012-10-04 15:20:00,22.39,22.39,22.36,22.36,26000.0,16.5994,16.5994,16.5771,16.5771,26000.0
2012-10-04 15:25:00,22.35,22.4,22.35,22.4,33400.0,16.5697,16.6068,16.5697,16.6068,33400.0
2012-10-04 15:30:00,22.4,22.4,22.37,22.38,50800.0,16.6068,16.6068,16.5846,16.592,50800.0
2012-10-04 15:35:00,22.38,22.39,22.37,22.39,116600.0,16.592,16.5994,16.5846,16.5994,116600.0
2012-10-04 15:40:00,22.39,22.39,22.37,22.38,35400.0,16.5994,16.5994,16.5846,16.592,35400.0
2012-10-04 15:45:00,22.37,22.37,22.33,22.35,58200.0,16.5846,16.5846,16.5549,16.5697,58200.0
2012-10-04 15:50:00,22.35,22.35,22.33,22.33,43200.0,16.5697,16.5697,16.5549,16.5549,43200.0
2012-10-04 15:55:00,22.34,22.4,22.33,22.4,106000.0,16.5623,16.6068,16.5549,16.6068,106000.0
2012-10-05 09:30:00,22.53,22.63,22.5,22.52,71800.0,16.7032,16.7773,16.6809,16.6958,71800.0
2012-10-05 09:35:00,22.52,22.6,22.51,22.55,36400.0,16.6958,16.7551,16.6883,16.718,36400.0
2012-10-05 09:40:00,22.54,22.61,22.52,22.57,44400.0,16.7106,16.7625,16.6958,16.7328,44400.0
2012-10-05 09:45:00,22.55,22.59,22.54,22.59,41200.0,16.718,16.7477,16.7106,16.7477,41200.0
2012-10-05 09:50:00,22.59,22.75,22.58,22.75,76600.0,16.7477,16.8663,16.7402,16.8663,76600.0
2012-10-05 09:55:00,22.73,22.73,22.7,22.71,6600.0,16.8515,16.8515,16.8292,16.8366,6600.0
2012-10-05 10:00:00,22.68,22.7,22.64,22.65,29600.0,16.8144,16.8292,16.7847,16.7921,29600.0
2012-10-05 10:05:00,22.65,22.68,22.64,22.68,18200.0,16.7921,16.8144,16.7847,16.8144,18200.0
2012-10-05 10:10:00,22.68,22.7,22.67,22.69,19200.0,16.8144,16.8292,16.807,16.8218,19200.0
2012-10-05 10:15:00,22.69,22.7,22.68,22.7,11200.0,16.8218,16.8292,16.8144,16.8292,11200.0
2012-10-05 10:20:00,22.69,22.72,22.69,22.7,22200.0,16.8218,16.844,16.8218,16.8292,22200.0
2012-10-05 10:25:00,22.7,22.75,22.7,22.75,18800.0,16.8292,16.8663,16.8292,16.8663,18800.0
2012-10-05 10:30:00,22.74,22.74,22.73,22.74,10600.0,16.8589,16.8589,16.8515,16.8589,10600.0
2012-10-05 10:35:00,22.74,22.77,22.74,22.77,20800.0,16.8589,16.8811,16.8589,16.8811,20800.0
2012-10-05 10:40:00,22.78,22.78,22.75,22.75,11200.0,16.8885,16.8885,16.8663,16.8663,11200.0
2012-10-05 10:45:00,22.75,22.78,22.73,22.73,29800.0,16.8663,16.8885,16.8515,16.8515,29800.0
2012-10-05 10:50:00,22.74,22.74,22.68,22.7,16000.0,16.8589,16.8589,16.8144,16.8292,16000.0
2012-10-05 10:55:00,22.7,22.73,22.7,22.71,9200.0,16.8292,16.8515,16.8292,16.8366,9200.0
2012-10-05 11:00:00,22.71,22.72,22.69,22.69,6600.0,16.8366,16.844,16.8218,16.8218,6600.0
2012-10-05 11:05:00,22.7,22.71,22.67,22.67,12200.0,16.8292,16.8366,16.807,16.807,12200.0
2012-10-05 11:10:00,22.67,22.71,22.67,22.71,7000.0,16.807,16.8366,16.807,16.8366,7000.0
2012-10-05 11:15:00,22.7,22.72,22.65,22.71,14000.0,16.8292,16.844,16.7921,16.8366,14000.0
2012-10-05 11:20:00,22.7,22.72,22.7,22.72,7400.0,16.8292,16.844,16.8292,16.844,7400.0
2012-10-05 11:25:00,22.71,22.71,22.69,22.7,12600.0,16.8366,16.8366,16.8218,16.8292,12600.0
2012-10-05 11:30:00,22.68,22.7,22.68,22.7,63600.0,16.8144,16.8292,16.8144,16.8292,63600.0
2012-10-05 11:35:00,22.69,22.69,22.68,22.68,5200.0,16.8218,16.8218,16.8144,16.8144,5200.0
2012-10-05 11:40:00,22.68,22.68,22.63,22.63,61600.0,16.8144,16.8144,16.7773,16.7773,61600.0
2012-10-05 11:45:00,22.63,22.66,22.63,22.66,5800.0,16.7773,16.7996,16.7773,16.7996,5800.0
2012-10-05 11:50:00,22.66,22.66,22.63,22.63,36600.0,16.7996,16.7996,16.7773,16.7773,36600.0
2012-10-05 11:55:00,22.63,22.63,22.63,22.63,4800.0,16.7773,16.7773,16.7773,16.7773,4800.0
2012-10-05 12:00:00,22.63,22.63,22.63,22.63,19200.0,16.7773,16.7773,16.7773,16.7773,19200.0
2012-10-05 12:05:00,22.63,22.63,22.63,22.63,32200.0,16.7773,16.7773,16.7773,16.7773,32200.0
2012-10-05 12:10:00,22.63,22.63,22.63,22.63,21000.0,16.7773,16.7773,16.7773,16.7773,21000.0
2012-10-05 12:15:00,22.63,22.67,22.61,22.66,36000.0,16.7773,16.807,16.7625,16.7996,36000.0
2012-10-05 12:20:00,22.66,22.67,22.65,22.65,3600.0,16.7996,16.807,16.7921,16.7921,3600.0
2012-10-05 12:25:00,22.65,22.65,22.65,22.65,1600.0,16.7921,16.7921,16.7921,16.7921,1600.0
2012-10-05 12:30:00,22.64,22.65,22.63,22.64,24000.0,16.7847,16.7921,16.7773,16.7847,24000.0
2012-10-05 12:35:00,22.64,22.65,22.64,22.65,9600.0,16.7847,16.7921,16.7847,16.7921,9600.0
2012-10-05 12:40:00,22.64,22.66,22.64,22.66,3800.0,16.7847,16.7996,16.7847,16.7996,3800.0
2012-10-05 12:45:00,22.66,22.66,22.63,22.63,18000.0,16.7996,16.7996,16.7773,16.7773,18000.0
2012-10-05 12:50:00,22.63,22.65,22.63,22.65,8000.0,16.7773,16.7921,16.7773,16.7921,8000.0
2012-10-05 12:55:00,22.65,22.65,22.63,22.63,3800.0,16.7921,16.7921,16.7773,16.7773,3800.0
2012-10-05 13:00:00,22.63,22.64,22.63,22.64,3200.0,16.7773,16.7847,16.7773,16.7847,3200.0
2012-10-05 13:05:00,22.65,22.65,22.63,22.65,13400.0,16.7921,16.7921,16.7773,16.7921,13400.0
2012-10-05 13:10:00,22.66,22.66,22.65,22.65,7800.0,16.7996,16.7996,16.7921,16.7921,7800.0
2012-10-05 13:15:00,22.65,22.68,22.65,22.68,20400.0,16.7921,16.8144,16.7921,16.8144,20400.0
2012-10-05 13:20:00,22.68,22.69,22.68,22.68,6400.0,16.8144,16.8218,16.8144,16.8144,6400.0
2012-10-05 13:25:00,22.68,22.68,22.65,22.68,53800.0,16.8144,16.8144,16.7921,16.8144,53800.0
2012-10-05 13:30:00,22.68,22.68,22.65,22.67,19000.0,16.8144,16.8144,16.7921,16.807,19000.0
2012-10-05 13:35:00,22.67,22.68,22.67,22.67,17400.0,16.807,16.8144,16.807,16.807,17400.0
2012-10-05 13:40:00,22.67,22.67,22.66,22.67,38000.0,16.807,16.807,16.7996,16.807,38000.0
2012-10-05 13:45:00,22.67,22.67,22.63,22.63,87600.0,16.807,16.807,16.7773,16.7773,87600.0
2012-10-05 13:50:00,22.63,22.66,22.63,22.65,15400.0,16.7773,16.7996,16.7773,16.7921,15400.0
2012-10-05 13:55:00,22.65,22.65,22.63,22.63,6200.0,16.7921,16.7921,16.7773,16.7773,6200.0
2012-10-05 14:00:00,22.63,22.63,22.62,22.63,63600.0,16.7773,16.7773,16.7699,16.7773,63600.0
2012-10-05 14:05:00,22.63,22.65,22.63,22.64,24200.0,16.7773,16.7921,16.7773,16.7847,24200.0
2012-10-05 14:10:00,22.64,22.67,22.64,22.67,26600.0,16.7847,16.807,16.7847,16.807,26600.0
2012-10-05 14:15:00,22.67,22.68,22.66,22.68,12200.0,16.807,16.8144,16.7996,16.8144,12200.0
2012-10-05 14:20:00,22.68,22.68,22.66,22.67,12400.0,16.8144,16.8144,16.7996,16.807,12400.0
2012-10-05 14:25:00,22.67,22.68,22.66,22.68,7000.0,16.807,16.8144,16.7996,16.8144,7000.0
2012-10-05 14:30:00,22.68,22.68,22.65,22.65,7000.0,16.8144,16.8144,16.7921,16.7921,7000.0
2012-10-05 14:35:00,22.66,22.67,22.64,22.65,17200.0,16.7996,16.807,16.7847,16.7921,17200.0
2012-10-05 14:40:00,22.64,22.68,22.64,22.66,28000.0,16.7847,16.8144,16.7847,16.7996,28000.0
2012-10-05 14:45:00,22.67,22.68,22.64,22.66,21800.0,16.807,16.8144,16.7847,16.7996,21800.0
2012-10-05 14:50:00,22.66,22.66,22.58,22.58,19400.0,16.7996,16.7996,16.7402,16.7402,19400.0
2012-10-05 14:55:00,22.58,22.63,22.58,22.61,42400.0,16.7402,16.7773,16.7402,16.7625,42400.0
2012-10-05 15:00:00,22.61,22.61,22.61,22.61,27800.0,16.7625,16.7625,16.7625,16.7625,27800.0
2012-10-05 15:05:00,22.6,22.62,22.58,22.61,33600.0,16.7551,16.7699,16.7402,16.7625,33600.0
2012-10-05 15:10:00,22.61,22.61,22.55,22.6,32600.0,16.7625,16.7625,16.718,16.7551,32600.0
2012-10-05 15:15:00,22.6,22.61,22.59,22.6,20200.0,16.7551,16.7625,16.7477,16.7551,20200.0
2012-10-05 15:20:00,22.61,22.62,22.59,22.61,46800.0,16.7625,16.7699,16.7477,16.7625,46800.0
2012-10-05 15:25:00,22.61,22.63,22.6,22.61,35400.0,16.7625,16.7773,16.7551,16.7625,35400.0
2012-10-05 15:30:00,22.61,22.63,22.56,22.56,47800.0,16.7625,16.7773,16.7254,16.7254,47800.0
2012-10-05 15:35:00,22.56,22.6,22.53,22.56,44400.0,16.7254,16.7551,16.7032,16.7254,44400.0
2012-10-05 15:40:00,22.55,22.61,22.55,22.6,62000.0,16.718,16.7625,16.718,16.7551,62000.0
2012-10-05 15:45:00,22.61,22.63,22.61,22.63,39600.0,16.7625,16.7773,16.7625,16.7773,39600.0
2012-10-05 15:50:00,22.63,22.63,22.61,22.61,58200.0,16.7773,16.7773,16.7625,16.7625,58200.0
2012-10-05 15:55:00,22.62,22.66,22.6,22.6,139400.0,16.7699,16.7996,16.7551,16.7551,139400.0
2012-10-08 09:30:00,22.49,22.55,22.45,22.53,22000.0,16.6735,16.718,16.6439,16.7032,22000.0
2012-10-08 09:35:00,22.53,22.6,22.53,22.58,13400.0,16.7032,16.7551,16.7032,16.7402,13400.0
2012-10-08 09:40:00,22.6,22.68,22.57,22.68,68600.0,16.7551,16.8144,16.7328,16.8144,68600.0
2012-10-08 09:45:00,22.7,22.7,22.63,22.66,29800.0,16.8292,16.8292,16.7773,16.7996,29800.0
2012-10-08 09:50:00,22.66,22.76,22.66,22.75,35200.0,16.7996,16.8737,16.7996,16.8663,35200.0
2012-10-08 09:55:00,22.75,22.78,22.73,22.73,16600.0,16.8663,16.8885,16.8515,16.8515,16600.0
2012-10-08 10:00:00,22.72,22.81,22.71,22.79,42000.0,16.844,16.9108,16.8366,16.8959,42000.0
2012-10-08 10:05:00,22.79,22.83,22.77,22.78,18000.0,16.8959,16.9256,16.8811,16.8885,18000.0
2012-10-08 10:10:00,22.78,22.79,22.77,22.77,10600.0,16.8885,16.8959,16.8811,16.8811,10600.0
2012-10-08 10:15:00,22.76,22.77,22.66,22.66,9200.0,16.8737,16.8811,16.7996,16.7996,9200.0
2012-10-08 10:20:00,22.67,22.69,22.57,22.57,15400.0,16.807,16.8218,16.7328,16.7328,15400.0
2012-10-08 10:25:00,22.58,22.58,22.55,22.56,23200.0,16.7402,16.7402,16.718,16.7254,23200.0
2012-10-08 10:30:00,22.54,22.56,22.54,22.54,16800.0,16.7106,16.7254,16.7106,16.7106,16800.0
2012-10-08 10:35:00,22.55,22.56,22.54,22.55,18600.0,16.718,16.7254,16.7106,16.718,18600.0
2012-10-08 10:40:00,22.56,22.56,22.54,22.55,16200.0,16.7254,16.7254,16.7106,16.718,16200.0
2012-10-08 10:45:00,22.55,22.6,22.53,22.59,33600.0,16.718,16.7551,16.7032,16.7477,33600.0
2012-10-08 10:50:00,22.59,22.59,22.58,22.59,6800.0,16.7477,16.7477,16.7402,16.7477,6800.0
2012-10-08 10:55:00,22.59,22.59,22.57,22.57,29200.0,16.7477,16.7477,16.7328,16.7328,29200.0
2012-10-08 11:00:00,22.57,22.61,22.57,22.61,21600.0,16.7328,16.7625,16.7328,16.7625,21600.0
2012-10-08 11:05:00,22.61,22.61,22.58,22.59,20200.0,16.7625,16.7625,16.7402,16.7477,20200.0
2012-10-08 11:10:00,22.59,22.63,22.59,22.62,28600.0,16.7477,16.7773,16.7477,16.7699,28600.0
2012-10-08 11:15:00,22.62,22.63,22.6,22.6,51600.0,16.7699,16.7773,16.7551,16.7551,51600.0
2012-10-08 11:20:00,22.61,22.64,22.61,22.63,23200.0,16.7625,16.7847,16.7625,16.7773,23200.0
2012-10-08 11:25:00,22.62,22.64,22.61,22.63,7200.0,16.7699,16.7847,16.7625,16.7773,7200.0
2012-10-08 11:30:00,22.64,22.64,22.63,22.63,7200.0,16.7847,16.7847,16.7773,16.7773,7200.0
2012-10-08 11:35:00,22.63,22.63,22.61,22.63,28800.0,16.7773,16.7773,16.7625,16.7773,28800.0
2012-10-08 11:40:00,22.63,22.63,22.61,22.63,35200.0,16.7773,16.7773,16.7625,16.7773,35200.0
2012-10-08 11:45:00,22.63,22.63,22.62,22.63,20200.0,16.7773,16.7773,16.7699,16.7773,20200.0
2012-10-08 11:50:00,22.63,22.63,22.62,22.63,31600.0,16.7773,16.7773,16.7699,16.7773,31600.0
2012-10-08 11:55:00,22.63,22.64,22.62,22.64,18000.0,16.7773,16.7847,16.7699,16.7847,18000.0
2012-10-08 12:00:00,22.63,22.64,22.62,22.64,11400.0,16.7773,16.7847,16.7699,16.7847,11400.0
2012-10-08 12:05:00,22.64,22.64,22.61,22.61,9600.0,16.7847,16.7847,16.7625,16.7625,9600.0
2012-10-08 12:10:00,22.62,22.65,22.62,22.64,20400.0,16.7699,16.7921,16.7699,16.7847,20400.0
2012-10-08 12:15:00,22.64,22.64,22.62,22.63,11800.0,16.7847,16.7847,16.7699,16.7773,11800.0
2012-10-08 12:20:00,22.63,22.63,22.62,22.63,8000.0,16.7773,16.7773,16.7699,16.7773,8000.0
2012-10-08 12:25:00,22.63,22.64,22.62,22.64,18000.0,16.7773,16.7847,16.7699,16.7847,18000.0
2012-10-08 12:30:00,22.64,22.64,22.62,22.63,10600.0,16.7847,16.7847,16.7699,16.7773,10600.0
2012-10-08 12:35:00,22.63,22.63,22.62,22.63,13000.0,16.7773,16.7773,16.7699,16.7773,13000.0
2012-10-08 12:40:00,22.63,22.63,22.61,22.63,8600.0,16.7773,16.7773,16.7625,16.7773,8600.0
2012-10-08 12:45:00,22.62,22.63,22.62,22.62,4600.0,16.7699,16.7773,16.7699,16.7699,4600.0
2012-10-08 12:50:00,22.63,22.63,22.61,22.63,46000.0,16.7773,16.7773,16.7625,16.7773,46000.0
2012-10-08 12:55:00,22.63,22.64,22.62,22.64,21600.0,16.7773,16.7847,16.7699,16.7847,21600.0
2012-10-08 13:00:00,22.63,22.66,22.61,22.61,24200.0,16.7773,16.7996,16.7625,16.7625,24200.0
2012-10-08 13:05:00,22.61,22.63,22.61,22.63,21200.0,16.7625,16.7773,16.7625,16.7773,21200.0
2012-10-08 13:10:00,22.63,22.63,22.62,22.63,10400.0,16.7773,16.7773,16.7699,16.7773,10400.0
2012-10-08 13:15:00,22.64,22.65,22.63,22.65,9800.0,16.7847,16.7921,16.7773,16.7921,9800.0
2012-10-08 13:20:00,22.65,22.65,22.64,22.64,6800.0,16.7921,16.7921,16.7847,16.7847,6800.0
2012-10-08 13:25:00,22.64,22.64,22.63,22.63,7400.0,16.7847,16.7847,16.7773,16.7773,7400.0
2012-10-08 13:30:00,22.63,22.65,22.62,22.65,15600.0,16.7773,16.7921,16.7699,16.7921,15600.0
2012-10-08 13:35:00,22.64,22.65,22.63,22.64,6600.0,16.7847,16.7921,16.7773,16.7847,6600.0
2012-10-08 13:40:00,22.64,22.64,22.61,22.62,19600.0,16.7847,16.7847,16.7625,16.7699,19600.0
2012-10-08 13:45:00,22.61,22.62,22.61,22.62,11000.0,16.7625,16.7699,16.7625,16.7699,11000.0
2012-10-08 13:50:00,22.62,22.64,22.62,22.63,36400.0,16.7699,16.7847,16.7699,16.7773,36400.0
2012-10-08 13:55:00,22.63,22.63,22.61,22.63,32600.0,16.7773,16.7773,16.7625,16.7773,32600.0
2012-10-08 14:00:00,22.62,22.64,22.62,22.63,23800.0,16.7699,16.7847,16.7699,16.7773,23800.0
2012-10-08 14:05:00,22.63,22.63,22.61,22.63,11200.0,16.7773,16.7773,16.7625,16.7773,11200.0
2012-10-08 14:10:00,22.63,22.63,22.62,22.63,13800.0,16.7773,16.7773,16.7699,16.7773,13800.0
2012-10-08 14:15:00,22.63,22.63,22.62,22.63,5000.0,16.7773,16.7773,16.7699,16.7773,5000.0
2012-10-08 14:20:00,22.63,22.64,22.62,22.63,13000.0,16.7773,16.7847,16.7699,16.7773,13000.0
2012-10-08 14:25:00,22.62,22.63,22.62,22.63,13800.0,16.7699,16.7773,16.7699,16.7773,13800.0
2012-10-08 14:30:00,22.63,22.63,22.62,22.63,14000.0,16.7773,16.7773,16.7699,16.7773,14000.0
2012-10-08 14:35:00,22.63,22.63,22.62,22.63,18800.0,16.7773,16.7773,16.7699,16.7773,18800.0
2012-10-08 14:40:00,22.62,22.63,22.62,22.63,15800.0,16.7699,16.7773,16.7699,16.7773,15800.0
2012-10-08 14:45:00,22.62,22.63,22.62,22.63,13000.0,16.7699,16.7773,16.7699,16.7773,13000.0
2012-10-08 14:50:00,22.63,22.63,22.62,22.63,11800.0,16.7773,16.7773,16.7699,16.7773,11800.0
2012-10-08 14:55:00,22.63,22.63,22.62,22.63,20800.0,16.7773,16.7773,16.7699,16.7773,20800.0
2012-10-08 15:00:00,22.63,22.63,22.63,22.63,25600.0,16.7773,16.7773,16.7773,16.7773,25600.0
2012-10-08 15:05:00,22.63,22.63,22.62,22.63,15400.0,16.7773,16.7773,16.7699,16.7773,15400.0
2012-10-08 15:10:00,22.63,22.63,22.63,22.63,17400.0,16.7773,16.7773,16.7773,16.7773,17400.0
2012-10-08 15:15:00,22.63,22.65,22.63,22.63,21800.0,16.7773,16.7921,16.7773,16.7773,21800.0
2012-10-08 15:20:00,22.64,22.64,22.63,22.64,20800.0,16.7847,16.7847,16.7773,16.7847,20800.0
2012-10-08 15:25:00,22.64,22.65,22.64,22.64,31200.0,16.7847,16.7921,16.7847,16.7847,31200.0
2012-10-08 15:30:00,22.65,22.67,22.64,22.67,54200.0,16.7921,16.807,16.7847,16.807,54200.0
2012-10-08 15:35:00,22.66,22.68,22.63,22.63,56600.0,16.7996,16.8144,16.7773,16.7773,56600.0
2012-10-08 15:40:00,22.63,22.64,22.63,22.64,31800.0,16.7773,16.7847,16.7773,16.7847,31800.0
2012-10-08 15:45:00,22.65,22.66,22.63,22.64,39400.0,16.7921,16.7996,16.7773,16.7847,39400.0
2012-10-08 15:50:00,22.64,22.66,22.64,22.65,40000.0,16.7847,16.7996,16.7847,16.7921,40000.0
2012-10-08 15:55:00,22.66,22.67,22.65,22.65,107800.0,16.7996,16.807,16.7921,16.7921,107800.0
2012-10-09 09:30:00,22.57,22.73,22.56,22.72,56400.0,16.7328,16.8515,16.7254,16.844,56400.0
2012-10-09 09:35:00,22.72,22.78,22.7,22.7,16200.0,16.844,16.8885,16.8292,16.8292,16200.0
2012-10-09 09:40:00,22.69,22.71,22.67,22.71,3000.0,16.8218,16.8366,16.807,16.8366,3000.0
2012-10-09 09:45:00,22.7,22.7,22.65,22.65,58400.0,16.8292,16.8292,16.7921,16.7921,58400.0
2012-10-09 09:50:00,22.66,22.66,22.59,22.59,6800.0,16.7996,16.7996,16.7477,16.7477,6800.0
2012-10-09 09:55:00,22.59,22.64,22.58,22.64,5800.0,16.7477,16.7847,16.7402,16.7847,5800.0
2012-10-09 10:00:00,22.63,22.65,22.61,22.62,114800.0,16.7773,16.7921,16.7625,16.7699,114800.0
2012-10-09 10:05:00,22.62,22.66,22.59,22.61,16800.0,16.7699,16.7996,16.7477,16.7625,16800.0
2012-10-09 10:10:00,22.61,22.61,22.58,22.58,7200.0,16.7625,16.7625,16.7402,16.7402,7200.0
2012-10-09 10:15:00,22.59,22.63,22.57,22.57,8600.0,16.7477,16.7773,16.7328,16.7328,8600.0
2012-10-09 10:20:00,22.57,22.58,22.56,22.58,21200.0,16.7328,16.7402,16.7254,16.7402,21200.0
2012-10-09 10:25:00,22.58,22.58,22.53,22.53,119200.0,16.7402,16.7402,16.7032,16.7032,119200.0
2012-10-09 10:30:00,22.53,22.54,22.52,22.54,20200.0,16.7032,16.7106,16.6958,16.7106,20200.0
2012-10-09 10:35:00,22.53,22.56,22.46,22.47,61000.0,16.7032,16.7254,16.6513,16.6587,61000.0
2012-10-09 10:40:00,22.48,22.57,22.48,22.57,120000.0,16.6661,16.7328,16.6661,16.7328,120000.0
2012-10-09 10:45:00,22.56,22.56,22.44,22.45,53400.0,16.7254,16.7254,16.6365,16.6439,53400.0
2012-10-09 10:50:00,22.45,22.49,22.38,22.43,89800.0,16.6439,16.6735,16.592,16.629,89800.0
2012-10-09 10:55:00,22.42,22.5,22.42,22.43,154200.0,16.6216,16.6809,16.6216,16.629,154200.0
2012-10-09 11:00:00,22.43,22.45,22.34,22.4,227000.0,16.629,16.6439,16.5623,16.6068,227000.0
2012-10-09 11:05:00,22.39,22.5,22.39,22.5,37000.0,16.5994,16.6809,16.5994,16.6809,37000.0
2012-10-09 11:10:00,22.5,22.53,22.48,22.53,17400.0,16.6809,16.7032,16.6661,16.7032,17400.0
2012-10-09 11:15:00,22.53,22.57,22.52,22.53,25000.0,16.7032,16.7328,16.6958,16.7032,25000.0
2012-10-09 11:20:00,22.54,22.58,22.53,22.55,10400.0,16.7106,16.7402,16.7032,16.718,10400.0
2012-10-09 11:25:00,22.57,22.58,22.52,22.52,18000.0,16.7328,16.7402,16.6958,16.6958,18000.0
2012-10-09 11:30:00,22.52,22.55,22.52,22.55,29800.0,16.6958,16.718,16.6958,16.718,29800.0
2012-10-09 11:35:00,22.56,22.57,22.55,22.57,6400.0,16.7254,16.7328,16.718,16.7328,6400.0
2012-10-09 11:40:00,22.56,22.57,22.55,22.55,16200.0,16.7254,16.7328,16.718,16.718,16200.0
2012-10-09 11:45:00,22.55,22.56,22.52,22.54,14200.0,16.718,16.7254,16.6958,16.7106,14200.0
2012-10-09 11:50:00,22.53,22.54,22.52,22.53,5800.0,16.7032,16.7106,16.6958,16.7032,5800.0
2012-10-09 11:55:00,22.53,22.54,22.52,22.53,20400.0,16.7032,16.7106,16.6958,16.7032,20400.0
2012-10-09 12:00:00,22.53,22.55,22.53,22.53,5400.0,16.7032,16.718,16.7032,16.7032,5400.0
2012-10-09 12:05:00,22.53,22.54,22.52,22.53,6600.0,16.7032,16.7106,16.6958,16.7032,6600.0
2012-10-09 12:10:00,22.53,22.56,22.52,22.56,17000.0,16.7032,16.7254,16.6958,16.7254,17000.0
2012-10-09 12:15:00,22.55,22.57,22.52,22.53,40800.0,16.718,16.7328,16.6958,16.7032,40800.0
2012-10-09 12:20:00,22.53,22.55,22.52,22.53,13200.0,16.7032,16.718,16.6958,16.7032,13200.0
2012-10-09 12:25:00,22.53,22.53,22.52,22.53,10000.0,16.7032,16.7032,16.6958,16.7032,10000.0
2012-10-09 12:30:00,22.53,22.54,22.53,22.54,15400.0,16.7032,16.7106,16.7032,16.7106,15400.0
2012-10-09 12:35:00,22.54,22.54,22.52,22.54,10600.0,16.7106,16.7106,16.6958,16.7106,10600.0
2012-10-09 12:40:00,22.54,22.54,22.53,22.53,15800.0,16.7106,16.7106,16.7032,16.7032,15800.0
2012-10-09 12:45:00,22.53,22.53,22.52,22.53,27200.0,16.7032,16.7032,16.6958,16.7032,27200.0
2012-10-09 12:50:00,22.52,22.53,22.52,22.53,33000.0,16.6958,16.7032,16.6958,16.7032,33000.0
2012-10-09 12:55:00,22.53,22.53,22.5,22.5,19600.0,16.7032,16.7032,16.6809,16.6809,19600.0
2012-10-09 13:00:00,22.48,22.5,22.48,22.49,15800.0,16.6661,16.6809,16.6661,16.6735,15800.0
2012-10-09 13:05:00,22.49,22.49,22.47,22.47,5400.0,16.6735,16.6735,16.6587,16.6587,5400.0
2012-10-09 13:10:00,22.47,22.48,22.46,22.46,15600.0,16.6587,16.6661,16.6513,16.6513,15600.0
2012-10-09 13:15:00,22.46,22.46,22.44,22.46,13600.0,16.6513,16.6513,16.6365,16.6513,13600.0
2012-10-09 13:20:00,22.45,22.48,22.44,22.47,44600.0,16.6439,16.6661,16.6365,16.6587,44600.0
2012-10-09 13:25:00,22.47,22.48,22.45,22.46,16400.0,16.6587,16.6661,16.6439,16.6513,16400.0
2012-10-09 13:30:00,22.46,22.47,22.45,22.45,34800.0,16.6513,16.6587,16.6439,16.6439,34800.0
2012-10-09 13:35:00,22.45,22.48,22.45,22.45,15400.0,16.6439,16.6661,16.6439,16.6439,15400.0
2012-10-09 13:40:00,22.46,22.47,22.46,22.46,7600.0,16.6513,16.6587,16.6513,16.6513,7600.0
2012-10-09 13:45:00,22.47,22.49,22.45,22.45,31400.0,16.6587,16.6735,16.6439,16.6439,31400.0
2012-10-09 13:50:00,22.46,22.47,22.43,22.43,22400.0,16.6513,16.6587,16.629,16.629,22400.0
2012-10-09 13:55:00,22.43,22.46,22.43,22.44,21600.0,16.629,16.6513,16.629,16.6365,21600.0
2012-10-09 14:00:00,22.45,22.45,22.44,22.45,12400.0,16.6439,16.6439,16.6365,16.6439,12400.0
2012-10-09 14:05:00,22.45,22.47,22.43,22.43,19000.0,16.6439,16.6587,16.629,16.629,19000.0
2012-10-09 14:10:00,22.43,22.43,22.41,22.41,19600.0,16.629,16.629,16.6142,16.6142,19600.0
2012-10-09 14:15:00,22.4,22.44,22.39,22.43,13200.0,16.6068,16.6365,16.5994,16.629,13200.0
2012-10-09 14:20:00,22.43,22.44,22.4,22.4,16400.0,16.629,16.6365,16.6068,16.6068,16400.0
2012-10-09 14:25:00,22.4,22.41,22.4,22.4,21800.0,16.6068,16.6142,16.6068,16.6068,21800.0
2012-10-09 14:30:00,22.4,22.42,22.4,22.4,29600.0,16.6068,16.6216,16.6068,16.6068,29600.0
2012-10-09 14:35:00,22.4,22.41,22.4,22.4,28600.0,16.6068,16.6142,16.6068,16.6068,28600.0
2012-10-09 14:40:00,22.4,22.42,22.38,22.4,37200.0,16.6068,16.6216,16.592,16.6068,37200.0
2012-10-09 14:45:00,22.4,22.46,22.4,22.45,15200.0,16.6068,16.6513,16.6068,16.6439,15200.0
2012-10-09 14:50:00,22.43,22.43,22.41,22.41,52400.0,16.629,16.629,16.6142,16.6142,52400.0
2012-10-09 14:55:00,22.41,22.43,22.41,22.41,50400.0,16.6142,16.629,16.6142,16.6142,50400.0
2012-10-09 15:00:00,22.41,22.44,22.4,22.43,26600.0,16.6142,16.6365,16.6068,16.629,26600.0
2012-10-09 15:05:00,22.43,22.45,22.42,22.44,28200.0,16.629,16.6439,16.6216,16.6365,28200.0
2012-10-09 15:10:00,22.44,22.46,22.43,22.46,39800.0,16.6365,16.6513,16.629,16.6513,39800.0
2012-10-09 15:15:00,22.46,22.48,22.43,22.44,26600.0,16.6513,16.6661,16.629,16.6365,26600.0
2012-10-09 15:20:00,22.43,22.45,22.4,22.4,33000.0,16.629,16.6439,16.6068,16.6068,33000.0
2012-10-09 15:25:00,22.4,22.4,22.35,22.37,33800.0,16.6068,16.6068,16.5697,16.5846,33800.0
2012-10-09 15:30:00,22.38,22.39,22.34,22.38,33600.0,16.592,16.5994,16.5623,16.592,33600.0
2012-10-09 15:35:00,22.38,22.41,22.36,22.38,272600.0,16.592,16.6142,16.5771,16.592,272600.0
2012-10-09 15:40:00,22.38,22.41,22.37,22.38,46200.0,16.592,16.6142,16.5846,16.592,46200.0
2012-10-09 15:45:00,22.38,22.41,22.38,22.4,58600.0,16.592,16.6142,16.592,16.6068,58600.0
2012-10-09 15:50:00,22.39,22.41,22.33,22.34,174400.0,16.5994,16.6142,16.5549,16.5623,174400.0
2012-10-09 15:55:00,22.34,22.41,22.33,22.38,353000.0,16.5623,16.6142,16.5549,16.592,353000.0
2012-10-10 09:30:00,22.53,22.97,22.49,22.89,274000.0,16.7032,17.0294,16.6735,16.9701,274000.0
2012-10-10 09:35:00,22.94,22.95,22.77,22.85,151200.0,17.0071,17.0146,16.8811,16.9404,151200.0
2012-10-10 09:40:00,22.84,22.85,22.78,22.78,172800.0,16.933,16.9404,16.8885,16.8885,172800.0
2012-10-10 09:45:00,22.79,22.84,22.78,22.81,84400.0,16.8959,16.933,16.8885,16.9108,84400.0
2012-10-10 09:50:00,22.81,22.83,22.78,22.79,62400.0,16.9108,16.9256,16.8885,16.8959,62400.0
2012-10-10 09:55:00,22.79,22.8,22.79,22.8,37200.0,16.8959,16.9033,16.8959,16.9033,37200.0
2012-10-10 10:00:00,22.79,22.84,22.76,22.78,63200.0,16.8959,16.933,16.8737,16.8885,63200.0
2012-10-10 10:05:00,22.78,22.84,22.76,22.8,117600.0,16.8885,16.933,16.8737,16.9033,117600.0
2012-10-10 10:10:00,22.81,22.84,22.77,22.79,53200.0,16.9108,16.933,16.8811,16.8959,53200.0
2012-10-10 10:15:00,22.79,22.8,22.77,22.78,36600.0,16.8959,16.9033,16.8811,16.8885,36600.0
2012-10-10 10:20:00,22.78,22.82,22.76,22.82,59200.0,16.8885,16.9182,16.8737,16.9182,59200.0
2012-10-10 10:25:00,22.81,22.89,22.81,22.89,88800.0,16.9108,16.9701,16.9108,16.9701,88800.0
2012-10-10 10:30:00,22.89,22.95,22.87,22.92,88200.0,16.9701,17.0146,16.9552,16.9923,88200.0
2012-10-10 10:35:00,22.91,22.93,22.89,22.91,22000.0,16.9849,16.9997,16.9701,16.9849,22000.0
2012-10-10 10:40:00,22.91,22.93,22.88,22.88,29200.0,16.9849,16.9997,16.9627,16.9627,29200.0
2012-10-10 10:45:00,22.88,22.9,22.86,22.89,35800.0,16.9627,16.9775,16.9478,16.9701,35800.0
2012-10-10 10:50:00,22.89,22.91,22.88,22.9,21200.0,16.9701,16.9849,16.9627,16.9775,21200.0
2012-10-10 10:55:00,22.9,22.93,22.89,22.92,19800.0,16.9775,16.9997,16.9701,16.9923,19800.0
2012-10-10 11:00:00,22.92,22.98,22.9,22.98,140400.0,16.9923,17.0368,16.9775,17.0368,140400.0
2012-10-10 11:05:00,22.98,23.08,22.97,23.07,98600.0,17.0368,17.1109,17.0294,17.1035,98600.0
2012-10-10 11:10:00,23.07,23.13,23.06,23.11,83000.0,17.1035,17.148,17.0961,17.1332,83000.0
2012-10-10 11:15:00,23.11,23.13,23.11,23.11,48800.0,17.1332,17.148,17.1332,17.1332,48800.0
2012-10-10 11:20:00,23.11,23.19,23.08,23.18,85600.0,17.1332,17.1925,17.1109,17.1851,85600.0
2012-10-10 11:25:00,23.18,23.18,23.05,23.05,143600.0,17.1851,17.1851,17.0887,17.0887,143600.0
2012-10-10 11:30:00,23.05,23.05,22.97,22.97,95200.0,17.0887,17.0887,17.0294,17.0294,95200.0
2012-10-10 11:35:00,22.98,22.99,22.86,22.88,105200.0,17.0368,17.0442,16.9478,16.9627,105200.0
2012-10-10 11:40:00,22.88,22.91,22.83,22.91,69200.0,16.9627,16.9849,16.9256,16.9849,69200.0
2012-10-10 11:45:00,22.9,22.9,22.86,22.87,25400.0,16.9775,16.9775,16.9478,16.9552,25400.0
2012-10-10 11:50:00,22.88,22.88,22.78,22.79,38200.0,16.9627,16.9627,16.8885,16.8959,38200.0
2012-10-10 11:55:00,22.8,22.83,22.79,22.82,21600.0,16.9033,16.9256,16.8959,16.9182,21600.0
2012-10-10 12:00:00,22.81,22.86,22.81,22.85,81400.0,16.9108,16.9478,16.9108,16.9404,81400.0
2012-10-10 12:05:00,22.85,22.86,22.84,22.86,38600.0,16.9404,16.9478,16.933,16.9478,38600.0
2012-10-10 12:10:00,22.86,22.91,22.86,22.88,20800.0,16.9478,16.9849,16.9478,16.9627,20800.0
2012-10-10 12:15:00,22.86,22.88,22.84,22.86,58000.0,16.9478,16.9627,16.933,16.9478,58000.0
2012-10-10 12:20:00,22.86,22.91,22.85,22.9,81800.0,16.9478,16.9849,16.9404,16.9775,81800.0
2012-10-10 12:25:00,22.9,22.99,22.9,22.95,45600.0,16.9775,17.0442,16.9775,17.0146,45600.0
2012-10-10 12:30:00,22.96,23.02,22.95,22.99,157800.0,17.022,17.0664,17.0146,17.0442,157800.0
2012-10-10 12:35:00,22.98,23.0,22.98,22.99,118400.0,17.0368,17.0516,17.0368,17.0442,118400.0
2012-10-10 12:40:00,22.97,23.01,22.97,22.98,92200.0,17.0294,17.059,17.0294,17.0368,92200.0
2012-10-10 12:45:00,22.98,23.0,22.98,23.0,48400.0,17.0368,17.0516,17.0368,17.0516,48400.0
2012-10-10 12:50:00,23.0,23.0,22.97,22.98,159600.0,17.0516,17.0516,17.0294,17.0368,159600.0
2012-10-10 12:55:00,22.97,22.98,22.88,22.89,64600.0,17.0294,17.0368,16.9627,16.9701,64600.0
2012-10-10 13:00:00,22.89,22.9,22.85,22.86,85000.0,16.9701,16.9775,16.9404,16.9478,85000.0
2012-10-10 13:05:00,22.86,22.92,22.86,22.89,26000.0,16.9478,16.9923,16.9478,16.9701,26000.0
2012-10-10 13:10:00,22.89,22.99,22.89,22.97,74400.0,16.9701,17.0442,16.9701,17.0294,74400.0
2012-10-10 13:15:00,22.98,23.01,22.98,23.0,130800.0,17.0368,17.059,17.0368,17.0516,130800.0
2012-10-10 13:20:00,23.0,23.0,22.98,22.99,209800.0,17.0516,17.0516,17.0368,17.0442,209800.0
2012-10-10 13:25:00,22.99,23.0,22.96,22.98,16200.0,17.0442,17.0516,17.022,17.0368,16200.0
2012-10-10 13:30:00,22.97,22.97,22.95,22.95,31600.0,17.0294,17.0294,17.0146,17.0146,31600.0
2012-10-10 13:35:00,22.95,22.96,22.93,22.95,70800.0,17.0146,17.022,16.9997,17.0146,70800.0
2012-10-10 13:40:00,22.95,22.98,22.93,22.95,57600.0,17.0146,17.0368,16.9997,17.0146,57600.0
2012-10-10 13:45:00,22.94,22.96,22.93,22.96,24600.0,17.0071,17.022,16.9997,17.022,24600.0
2012-10-10 13:50:00,22.95,22.95,22.93,22.95,23400.0,17.0146,17.0146,16.9997,17.0146,23400.0
2012-10-10 13:55:00,22.95,22.95,22.92,22.92,102200.0,17.0146,17.0146,16.9923,16.9923,102200.0
2012-10-10 14:00:00,22.92,23.0,22.92,23.0,68200.0,16.9923,17.0516,16.9923,17.0516,68200.0
2012-10-10 14:05:00,23.0,23.0,22.98,22.99,30200.0,17.0516,17.0516,17.0368,17.0442,30200.0
2012-10-10 14:10:00,22.99,22.99,22.93,22.93,33600.0,17.0442,17.0442,16.9997,16.9997,33600.0
2012-10-10 14:15:00,22.93,22.94,22.91,22.94,29400.0,16.9997,17.0071,16.9849,17.0071,29400.0
2012-10-10 14:20:00,22.95,22.95,22.91,22.93,29800.0,17.0146,17.0146,16.9849,16.9997,29800.0
2012-10-10 14:25:00,22.93,22.95,22.93,22.95,17400.0,16.9997,17.0146,16.9997,17.0146,17400.0
2012-10-10 14:30:00,22.95,22.95,22.93,22.95,23000.0,17.0146,17.0146,16.9997,17.0146,23000.0
2012-10-10 14:35:00,22.94,22.94,22.89,22.89,28600.0,17.0071,17.0071,16.9701,16.9701,28600.0
2012-10-10 14:40:00,22.89,22.9,22.89,22.9,15200.0,16.9701,16.9775,16.9701,16.9775,15200.0
2012-10-10 14:45:00,22.9,22.92,22.89,22.89,51000.0,16.9775,16.9923,16.9701,16.9701,51000.0
2012-10-10 14:50:00,22.89,22.9,22.88,22.9,22200.0,16.9701,16.9775,16.9627,16.9775,22200.0
2012-10-10 14:55:00,22.9,22.91,22.88,22.9,39400.0,16.9775,16.9849,16.9627,16.9775,39400.0
2012-10-10 15:00:00,22.9,22.91,22.88,22.9,59000.0,16.9775,16.9849,16.9627,16.9775,59000.0
2012-10-10 15:05:00,22.89,22.92,22.87,22.91,34600.0,16.9701,16.9923,16.9552,16.9849,34600.0
2012-10-10 15:10:00,22.91,22.96,22.91,22.92,73200.0,16.9849,17.022,16.9849,16.9923,73200.0
2012-10-10 15:15:00,22.92,22.93,22.9,22.93,57800.0,16.9923,16.9997,16.9775,16.9997,57800.0
2012-10-10 15:20:00,22.92,22.92,22.9,22.9,33600.0,16.9923,16.9923,16.9775,16.9775,33600.0
2012-10-10 15:25:00,22.9,22.91,22.87,22.9,71400.0,16.9775,16.9849,16.9552,16.9775,71400.0
2012-10-10 15:30:00,22.9,22.9,22.84,22.84,67000.0,16.9775,16.9775,16.933,16.933,67000.0
2012-10-10 15:35:00,22.84,22.84,22.77,22.77,59800.0,16.933,16.933,16.8811,16.8811,59800.0
2012-10-10 15:40:00,22.77,22.78,22.75,22.77,68000.0,16.8811,16.8885,16.8663,16.8811,68000.0
2012-10-10 15:45:00,22.77,22.77,22.71,22.72,62200.0,16.8811,16.8811,16.8366,16.844,62200.0
2012-10-10 15:50:00,22.72,22.78,22.71,22.78,116400.0,16.844,16.8885,16.8366,16.8885,116400.0
2012-10-10 15:55:00,22.78,22.84,22.78,22.84,178000.0,16.8885,16.933,16.8885,16.933,178000.0
2012-10-11 09:30:00,23.03,23.23,23.03,23.09,102000.0,17.0739,17.2221,17.0739,17.1183,102000.0
2012-10-11 09:35:00,23.05,23.11,23.05,23.09,40000.0,17.0887,17.1332,17.0887,17.1183,40000.0
2012-10-11 09:40:00,23.08,23.08,22.98,23.03,71000.0,17.1109,17.1109,17.0368,17.0739,71000.0
2012-10-11 09:45:00,23.05,23.05,22.92,22.95,93800.0,17.0887,17.0887,16.9923,17.0146,93800.0
2012-10-11 09:50:00,22.94,22.94,22.91,22.93,47000.0,17.0071,17.0071,16.9849,16.9997,47000.0
2012-10-11 09:55:00,22.93,23.05,22.93,22.99,26400.0,16.9997,17.0887,16.9997,17.0442,26400.0
2012-10-11 10:00:00,22.99,23.02,22.99,23.01,33400.0,17.0442,17.0664,17.0442,17.059,33400.0
2012-10-11 10:05:00,23.0,23.04,22.99,23.04,7600.0,17.0516,17.0813,17.0442,17.0813,7600.0
2012-10-11 10:10:00,23.06,23.06,23.02,23.02,6200.0,17.0961,17.0961,17.0664,17.0664,6200.0
2012-10-11 10:15:00,23.02,23.04,22.99,23.0,29800.0,17.0664,17.0813,17.0442,17.0516,29800.0
2012-10-11 10:20:00,23.0,23.05,23.0,23.05,3200.0,17.0516,17.0887,17.0516,17.0887,3200.0
2012-10-11 10:25:00,23.05,23.05,23.02,23.02,7200.0,17.0887,17.0887,17.0664,17.0664,7200.0
2012-10-11 10:30:00,23.01,23.01,22.99,23.01,7600.0,17.059,17.059,17.0442,17.059,7600.0
2012-10-11 10:35:00,23.01,23.01,23.0,23.01,14400.0,17.059,17.059,17.0516,17.059,14400.0
2012-10-11 10:40:00,23.01,23.05,23.01,23.05,15800.0,17.059,17.0887,17.059,17.0887,15800.0
2012-10-11 10:45:00,23.04,23.04,23.0,23.01,18600.0,17.0813,17.0813,17.0516,17.059,18600.0
2012-10-11 10:50:00,23.02,23.04,23.01,23.03,17800.0,17.0664,17.0813,17.059,17.0739,17800.0
2012-10-11 10:55:00,23.03,23.04,22.99,23.02,40600.0,17.0739,17.0813,17.0442,17.0664,40600.0
2012-10-11 11:00:00,23.03,23.03,23.0,23.01,13000.0,17.0739,17.0739,17.0516,17.059,13000.0
2012-10-11 11:05:00,23.01,23.02,23.0,23.0,21200.0,17.059,17.0664,17.0516,17.0516,21200.0
2012-10-11 11:10:00,23.0,23.0,22.98,22.98,20000.0,17.0516,17.0516,17.0368,17.0368,20000.0
2012-10-11 11:15:00,22.98,22.98,22.89,22.89,11600.0,17.0368,17.0368,16.9701,16.9701,11600.0
2012-10-11 11:20:00,22.89,22.91,22.88,22.91,22400.0,16.9701,16.9849,16.9627,16.9849,22400.0
2012-10-11 11:25:00,22.91,22.94,22.91,22.94,22200.0,16.9849,17.0071,16.9849,17.0071,22200.0
2012-10-11 11:30:00,22.94,22.95,22.93,22.95,14800.0,17.0071,17.0146,16.9997,17.0146,14800.0
2012-10-11 11:35:00,22.95,22.96,22.95,22.96,15400.0,17.0146,17.022,17.0146,17.022,15400.0
2012-10-11 11:40:00,22.96,22.97,22.95,22.97,33000.0,17.022,17.0294,17.0146,17.0294,33000.0
2012-10-11 11:45:00,22.96,22.97,22.95,22.96,57200.0,17.022,17.0294,17.0146,17.022,57200.0
2012-10-11 11:50:00,22.95,22.96,22.92,22.94,44400.0,17.0146,17.022,16.9923,17.0071,44400.0
2012-10-11 11:55:00,22.93,22.95,22.91,22.91,28800.0,16.9997,17.0146,16.9849,16.9849,28800.0
2012-10-11 12:00:00,22.91,22.93,22.91,22.92,26800.0,16.9849,16.9997,16.9849,16.9923,26800.0
2012-10-11 12:05:00,22.93,22.93,22.9,22.9,27600.0,16.9997,16.9997,16.9775,16.9775,27600.0
2012-10-11 12:10:00,22.9,22.93,22.9,22.91,23800.0,16.9775,16.9997,16.9775,16.9849,23800.0
2012-10-11 12:15:00,22.9,22.91,22.85,22.85,12000.0,16.9775,16.9849,16.9404,16.9404,12000.0
2012-10-11 12:20:00,22.85,22.85,22.77,22.78,11600.0,16.9404,16.9404,16.8811,16.8885,11600.0
2012-10-11 12:25:00,22.78,22.78,22.76,22.78,11600.0,16.8885,16.8885,16.8737,16.8885,11600.0
2012-10-11 12:30:00,22.78,22.79,22.74,22.76,11600.0,16.8885,16.8959,16.8589,16.8737,11600.0
2012-10-11 12:35:00,22.76,22.77,22.74,22.76,12600.0,16.8737,16.8811,16.8589,16.8737,12600.0
2012-10-11 12:40:00,22.77,22.77,22.73,22.73,19000.0,16.8811,16.8811,16.8515,16.8515,19000.0
2012-10-11 12:45:00,22.72,22.75,22.71,22.73,90800.0,16.844,16.8663,16.8366,16.8515,90800.0
2012-10-11 12:50:00,22.73,22.74,22.72,22.73,11000.0,16.8515,16.8589,16.844,16.8515,11000.0
2012-10-11 12:55:00,22.73,22.73,22.69,22.7,10200.0,16.8515,16.8515,16.8218,16.8292,10200.0
2012-10-11 13:00:00,22.7,22.73,22.68,22.73,10000.0,16.8292,16.8515,16.8144,16.8515,10000.0
2012-10-11 13:05:00,22.73,22.73,22.71,22.71,14000.0,16.8515,16.8515,16.8366,16.8366,14000.0
2012-10-11 13:10:00,22.71,22.71,22.69,22.7,8200.0,16.8366,16.8366,16.8218,16.8292,8200.0
2012-10-11 13:15:00,22.7,22.71,22.68,22.68,7400.0,16.8292,16.8366,16.8144,16.8144,7400.0
2012-10-11 13:20:00,22.68,22.68,22.67,22.67,11000.0,16.8144,16.8144,16.807,16.807,11000.0
2012-10-11 13:25:00,22.68,22.72,22.68,22.68,9000.0,16.8144,16.844,16.8144,16.8144,9000.0
2012-10-11 13:30:00,22.68,22.7,22.67,22.68,15200.0,16.8144,16.8292,16.807,16.8144,15200.0
2012-10-11 13:35:00,22.69,22.7,22.68,22.69,9800.0,16.8218,16.8292,16.8144,16.8218,9800.0
2012-10-11 13:40:00,22.68,22.69,22.64,22.64,23600.0,16.8144,16.8218,16.7847,16.7847,23600.0
2012-10-11 13:45:00,22.65,22.65,22.6,22.6,39200.0,16.7921,16.7921,16.7551,16.7551,39200.0
2012-10-11 13:50:00,22.59,22.6,22.56,22.57,29600.0,16.7477,16.7551,16.7254,16.7328,29600.0
2012-10-11 13:55:00,22.57,22.6,22.57,22.6,31600.0,16.7328,16.7551,16.7328,16.7551,31600.0
2012-10-11 14:00:00,22.6,22.65,22.6,22.62,16600.0,16.7551,16.7921,16.7551,16.7699,16600.0
2012-10-11 14:05:00,22.63,22.65,22.61,22.63,32000.0,16.7773,16.7921,16.7625,16.7773,32000.0
2012-10-11 14:10:00,22.63,22.67,22.62,22.65,31600.0,16.7773,16.807,16.7699,16.7921,31600.0
2012-10-11 14:15:00,22.66,22.67,22.65,22.66,11800.0,16.7996,16.807,16.7921,16.7996,11800.0
2012-10-11 14:20:00,22.66,22.68,22.65,22.66,25000.0,16.7996,16.8144,16.7921,16.7996,25000.0
2012-10-11 14:25:00,22.67,22.68,22.67,22.68,11000.0,16.807,16.8144,16.807,16.8144,11000.0
2012-10-11 14:30:00,22.68,22.68,22.66,22.68,31800.0,16.8144,16.8144,16.7996,16.8144,31800.0
2012-10-11 14:35:00,22.68,22.68,22.66,22.68,28800.0,16.8144,16.8144,16.7996,16.8144,28800.0
2012-10-11 14:40:00,22.68,22.69,22.67,22.69,7200.0,16.8144,16.8218,16.807,16.8218,7200.0
2012-10-11 14:45:00,22.69,22.7,22.68,22.68,12600.0,16.8218,16.8292,16.8144,16.8144,12600.0
2012-10-11 14:50:00,22.69,22.72,22.69,22.7,15400.0,16.8218,16.844,16.8218,16.8292,15400.0
2012-10-11 14:55:00,22.7,22.71,22.7,22.7,11000.0,16.8292,16.8366,16.8292,16.8292,11000.0
2012-10-11 15:00:00,22.7,22.75,22.7,22.75,24600.0,16.8292,16.8663,16.8292,16.8663,24600.0
2012-10-11 15:05:00,22.75,22.77,22.74,22.76,35200.0,16.8663,16.8811,16.8589,16.8737,35200.0
2012-10-11 15:10:00,22.77,22.81,22.77,22.81,19600.0,16.8811,16.9108,16.8811,16.9108,19600.0
2012-10-11 15:15:00,22.81,22.83,22.8,22.82,47800.0,16.9108,16.9256,16.9033,16.9182,47800.0
2012-10-11 15:20:00,22.81,22.86,22.81,22.86,27600.0,16.9108,16.9478,16.9108,16.9478,27600.0
2012-10-11 15:25:00,22.86,22.89,22.85,22.88,32600.0,16.9478,16.9701,16.9404,16.9627,32600.0
2012-10-11 15:30:00,22.88,22.88,22.86,22.88,76800.0,16.9627,16.9627,16.9478,16.9627,76800.0
2012-10-11 15:35:00,22.88,22.88,22.82,22.82,41000.0,16.9627,16.9627,16.9182,16.9182,41000.0
2012-10-11 15:40:00,22.82,22.85,22.82,22.83,33800.0,16.9182,16.9404,16.9182,16.9256,33800.0
2012-10-11 15:45:00,22.84,22.84,22.8,22.83,36200.0,16.933,16.933,16.9033,16.9256,36200.0
2012-10-11 15:50:00,22.82,22.83,22.79,22.81,36400.0,16.9182,16.9256,16.8959,16.9108,36400.0
2012-10-11 15:55:00,22.8,22.82,22.78,22.78,108400.0,16.9033,16.9182,16.8885,16.8885,108400.0
2012-10-12 09:30:00,22.83,22.99,22.81,22.85,32400.0,16.9256,17.0442,16.9108,16.9404,32400.0
2012-10-12 09:35:00,22.85,22.86,22.75,22.75,21800.0,16.9404,16.9478,16.8663,16.8663,21800.0
2012-10-12 09:40:00,22.76,22.77,22.68,22.68,21400.0,16.8737,16.8811,16.8144,16.8144,21400.0
2012-10-12 09:45:00,22.67,22.68,22.62,22.67,20800.0,16.807,16.8144,16.7699,16.807,20800.0
2012-10-12 09:50:00,22.68,22.7,22.66,22.7,12200.0,16.8144,16.8292,16.7996,16.8292,12200.0
2012-10-12 09:55:00,22.7,22.76,22.7,22.74,10200.0,16.8292,16.8737,16.8292,16.8589,10200.0
2012-10-12 10:00:00,22.74,22.82,22.74,22.81,36400.0,16.8589,16.9182,16.8589,16.9108,36400.0
2012-10-12 10:05:00,22.81,22.85,22.8,22.85,66600.0,16.9108,16.9404,16.9033,16.9404,66600.0
2012-10-12 10:10:00,22.85,22.88,22.84,22.86,39000.0,16.9404,16.9627,16.933,16.9478,39000.0
2012-10-12 10:15:00,22.87,22.93,22.86,22.9,37200.0,16.9552,16.9997,16.9478,16.9775,37200.0
2012-10-12 10:20:00,22.9,22.93,22.89,22.93,50200.0,16.9775,16.9997,16.9701,16.9997,50200.0
2012-10-12 10:25:00,22.93,22.93,22.9,22.93,31400.0,16.9997,16.9997,16.9775,16.9997,31400.0
2012-10-12 10:30:00,22.92,22.93,22.89,22.9,20200.0,16.9923,16.9997,16.9701,16.9775,20200.0
2012-10-12 10:35:00,22.9,22.91,22.89,22.9,58600.0,16.9775,16.9849,16.9701,16.9775,58600.0
2012-10-12 10:40:00,22.9,22.91,22.84,22.84,22800.0,16.9775,16.9849,16.933,16.933,22800.0
2012-10-12 10:45:00,22.84,22.84,22.8,22.82,18000.0,16.933,16.933,16.9033,16.9182,18000.0
2012-10-12 10:50:00,22.82,22.82,22.79,22.79,8800.0,16.9182,16.9182,16.8959,16.8959,8800.0
2012-10-12 10:55:00,22.79,22.79,22.76,22.76,18200.0,16.8959,16.8959,16.8737,16.8737,18200.0
2012-10-12 11:00:00,22.77,22.78,22.76,22.77,6600.0,16.8811,16.8885,16.8737,16.8811,6600.0
2012-10-12 11:05:00,22.78,22.79,22.78,22.78,7800.0,16.8885,16.8959,16.8885,16.8885,7800.0
2012-10-12 11:10:00,22.78,22.79,22.73,22.74,26800.0,16.8885,16.8959,16.8515,16.8589,26800.0
2012-10-12 11:15:00,22.74,22.77,22.74,22.77,9600.0,16.8589,16.8811,16.8589,16.8811,9600.0
2012-10-12 11:20:00,22.76,22.79,22.76,22.78,12400.0,16.8737,16.8959,16.8737,16.8885,12400.0
2012-10-12 11:25:00,22.77,22.79,22.76,22.77,9600.0,16.8811,16.8959,16.8737,16.8811,9600.0
2012-10-12 11:30:00,22.75,22.75,22.71,22.72,19000.0,16.8663,16.8663,16.8366,16.844,19000.0
2012-10-12 11:35:00,22.72,22.72,22.68,22.69,17600.0,16.844,16.844,16.8144,16.8218,17600.0
2012-10-12 11:40:00,22.68,22.7,22.67,22.7,27000.0,16.8144,16.8292,16.807,16.8292,27000.0
2012-10-12 11:45:00,22.69,22.71,22.68,22.68,19400.0,16.8218,16.8366,16.8144,16.8144,19400.0
2012-10-12 11:50:00,22.67,22.7,22.67,22.7,16000.0,16.807,16.8292,16.807,16.8292,16000.0
2012-10-12 11:55:00,22.7,22.7,22.68,22.68,5000.0,16.8292,16.8292,16.8144,16.8144,5000.0
2012-10-12 12:00:00,22.7,22.73,22.7,22.73,8400.0,16.8292,16.8515,16.8292,16.8515,8400.0
2012-10-12 12:05:00,22.72,22.73,22.72,22.73,7600.0,16.844,16.8515,16.844,16.8515,7600.0
2012-10-12 12:10:00,22.73,22.73,22.7,22.71,22400.0,16.8515,16.8515,16.8292,16.8366,22400.0
2012-10-12 12:15:00,22.71,22.72,22.71,22.71,6600.0,16.8366,16.844,16.8366,16.8366,6600.0
2012-10-12 12:20:00,22.71,22.72,22.71,22.71,4400.0,16.8366,16.844,16.8366,16.8366,4400.0
2012-10-12 12:25:00,22.7,22.7,22.68,22.68,5200.0,16.8292,16.8292,16.8144,16.8144,5200.0
2012-10-12 12:30:00,22.68,22.71,22.68,22.69,8400.0,16.8144,16.8366,16.8144,16.8218,8400.0
2012-10-12 12:35:00,22.69,22.69,22.67,22.68,15600.0,16.8218,16.8218,16.807,16.8144,15600.0
2012-10-12 12:40:00,22.68,22.69,22.67,22.68,21600.0,16.8144,16.8218,16.807,16.8144,21600.0
2012-10-12 12:45:00,22.68,22.68,22.67,22.68,13800.0,16.8144,16.8144,16.807,16.8144,13800.0
2012-10-12 12:50:00,22.68,22.68,22.67,22.68,7000.0,16.8144,16.8144,16.807,16.8144,7000.0
2012-10-12 12:55:00,22.68,22.68,22.66,22.66,21800.0,16.8144,16.8144,16.7996,16.7996,21800.0
2012-10-12 13:00:00,22.66,22.66,22.64,22.65,9200.0,16.7996,16.7996,16.7847,16.7921,9200.0
2012-10-12 13:05:00,22.65,22.65,22.63,22.63,12400.0,16.7921,16.7921,16.7773,16.7773,12400.0
2012-10-12 13:10:00,22.63,22.63,22.6,22.61,6200.0,16.7773,16.7773,16.7551,16.7625,6200.0
2012-10-12 13:15:00,22.62,22.63,22.61,22.63,5000.0,16.7699,16.7773,16.7625,16.7773,5000.0
2012-10-12 13:20:00,22.63,22.63,22.61,22.62,15400.0,16.7773,16.7773,16.7625,16.7699,15400.0
2012-10-12 13:25:00,22.62,22.62,22.61,22.61,5200.0,16.7699,16.7699,16.7625,16.7625,5200.0
2012-10-12 13:30:00,22.62,22.64,22.61,22.62,4400.0,16.7699,16.7847,16.7625,16.7699,4400.0
2012-10-12 13:35:00,22.62,22.62,22.59,22.61,11200.0,16.7699,16.7699,16.7477,16.7625,11200.0
2012-10-12 13:40:00,22.61,22.62,22.58,22.59,22000.0,16.7625,16.7699,16.7402,16.7477,22000.0
2012-10-12 13:45:00,22.59,22.61,22.59,22.61,8400.0,16.7477,16.7625,16.7477,16.7625,8400.0
2012-10-12 13:50:00,22.61,22.63,22.61,22.62,4400.0,16.7625,16.7773,16.7625,16.7699,4400.0
2012-10-12 13:55:00,22.63,22.65,22.63,22.64,11400.0,16.7773,16.7921,16.7773,16.7847,11400.0
2012-10-12 14:00:00,22.64,22.65,22.64,22.65,6400.0,16.7847,16.7921,16.7847,16.7921,6400.0
2012-10-12 14:05:00,22.65,22.65,22.63,22.65,14600.0,16.7921,16.7921,16.7773,16.7921,14600.0
2012-10-12 14:10:00,22.65,22.66,22.64,22.66,9400.0,16.7921,16.7996,16.7847,16.7996,9400.0
2012-10-12 14:15:00,22.66,22.66,22.63,22.64,34000.0,16.7996,16.7996,16.7773,16.7847,34000.0
2012-10-12 14:20:00,22.64,22.64,22.62,22.64,90200.0,16.7847,16.7847,16.7699,16.7847,90200.0
2012-10-12 14:25:00,22.64,22.66,22.64,22.66,7400.0,16.7847,16.7996,16.7847,16.7996,7400.0
2012-10-12 14:30:00,22.66,22.66,22.65,22.66,2800.0,16.7996,16.7996,16.7921,16.7996,2800.0
2012-10-12 14:35:00,22.66,22.68,22.66,22.68,21800.0,16.7996,16.8144,16.7996,16.8144,21800.0
2012-10-12 14:40:00,22.67,22.68,22.65,22.68,94400.0,16.807,16.8144,16.7921,16.8144,94400.0
2012-10-12 14:45:00,22.68,22.71,22.68,22.71,12600.0,16.8144,16.8366,16.8144,16.8366,12600.0
2012-10-12 14:50:00,22.71,22.77,22.7,22.74,30400.0,16.8366,16.8811,16.8292,16.8589,30400.0
2012-10-12 14:55:00,22.73,22.77,22.73,22.76,9000.0,16.8515,16.8811,16.8515,16.8737,9000.0
2012-10-12 15:00:00,22.76,22.76,22.72,22.72,12200.0,16.8737,16.8737,16.844,16.844,12200.0
2012-10-12 15:05:00,22.72,22.75,22.71,22.74,16800.0,16.844,16.8663,16.8366,16.8589,16800.0
2012-10-12 15:10:00,22.73,22.75,22.73,22.75,22000.0,16.8515,16.8663,16.8515,16.8663,22000.0
2012-10-12 15:15:00,22.75,22.78,22.75,22.76,18200.0,16.8663,16.8885,16.8663,16.8737,18200.0
2012-10-12 15:20:00,22.76,22.78,22.75,22.76,22800.0,16.8737,16.8885,16.8663,16.8737,22800.0
2012-10-12 15:25:00,22.75,22.77,22.75,22.75,15200.0,16.8663,16.8811,16.8663,16.8663,15200.0
2012-10-12 15:30:00,22.75,22.79,22.74,22.78,61000.0,16.8663,16.8959,16.8589,16.8885,61000.0
2012-10-12 15:35:00,22.78,22.8,22.77,22.78,43000.0,16.8885,16.9033,16.8811,16.8885,43000.0
2012-10-12 15:40:00,22.78,22.8,22.77,22.78,21400.0,16.8885,16.9033,16.8811,16.8885,21400.0
2012-10-12 15:45:00,22.78,22.8,22.76,22.77,46600.0,16.8885,16.9033,16.8737,16.8811,46600.0
2012-10-12 15:50:00,22.77,22.8,22.77,22.78,26400.0,16.8811,16.9033,16.8811,16.8885,26400.0
2012-10-12 15:55:00,22.78,22.83,22.77,22.8,113200.0,16.8885,16.9256,16.8811,16.9033,113200.0
2012-10-15 09:30:00,22.93,23.07,22.93,23.01,49000.0,16.9997,17.1035,16.9997,17.059,49000.0
2012-10-15 09:35:00,23.01,23.04,22.98,23.0,26400.0,17.059,17.0813,17.0368,17.0516,26400.0
2012-10-15 09:40:00,23.0,23.0,22.93,22.95,23400.0,17.0516,17.0516,16.9997,17.0146,23400.0
2012-10-15 09:45:00,22.93,22.97,22.91,22.91,41200.0,16.9997,17.0294,16.9849,16.9849,41200.0
2012-10-15 09:50:00,22.93,22.93,22.89,22.89,18000.0,16.9997,16.9997,16.9701,16.9701,18000.0
2012-10-15 09:55:00,22.89,22.94,22.89,22.93,26200.0,16.9701,17.0071,16.9701,16.9997,26200.0
2012-10-15 10:00:00,22.91,23.0,22.9,22.99,24800.0,16.9849,17.0516,16.9775,17.0442,24800.0
2012-10-15 10:05:00,23.0,23.0,22.97,22.97,30200.0,17.0516,17.0516,17.0294,17.0294,30200.0
2012-10-15 10:10:00,22.97,22.98,22.92,22.95,41200.0,17.0294,17.0368,16.9923,17.0146,41200.0
2012-10-15 10:15:00,22.95,22.96,22.94,22.95,61800.0,17.0146,17.022,17.0071,17.0146,61800.0
2012-10-15 10:20:00,22.94,22.96,22.94,22.95,33000.0,17.0071,17.022,17.0071,17.0146,33000.0
2012-10-15 10:25:00,22.95,22.95,22.92,22.92,21200.0,17.0146,17.0146,16.9923,16.9923,21200.0
2012-10-15 10:30:00,22.93,22.96,22.93,22.94,130000.0,16.9997,17.022,16.9997,17.0071,130000.0
2012-10-15 10:35:00,22.93,22.95,22.93,22.95,10400.0,16.9997,17.0146,16.9997,17.0146,10400.0
2012-10-15 10:40:00,22.95,22.95,22.93,22.93,14200.0,17.0146,17.0146,16.9997,16.9997,14200.0
2012-10-15 10:45:00,22.95,22.95,22.92,22.92,9600.0,17.0146,17.0146,16.9923,16.9923,9600.0
2012-10-15 10:50:00,22.92,22.93,22.9,22.92,30600.0,16.9923,16.9997,16.9775,16.9923,30600.0
2012-10-15 10:55:00,22.91,22.93,22.9,22.92,65400.0,16.9849,16.9997,16.9775,16.9923,65400.0
2012-10-15 11:00:00,22.9,22.91,22.88,22.88,5400.0,16.9775,16.9849,16.9627,16.9627,5400.0
2012-10-15 11:05:00,22.88,22.93,22.87,22.91,18800.0,16.9627,16.9997,16.9552,16.9849,18800.0
2012-10-15 11:10:00,22.92,22.92,22.91,22.92,6200.0,16.9923,16.9923,16.9849,16.9923,6200.0
2012-10-15 11:15:00,22.92,22.93,22.88,22.88,4800.0,16.9923,16.9997,16.9627,16.9627,4800.0
2012-10-15 11:20:00,22.88,22.91,22.88,22.9,7400.0,16.9627,16.9849,16.9627,16.9775,7400.0
2012-10-15 11:25:00,22.89,22.92,22.88,22.89,6800.0,16.9701,16.9923,16.9627,16.9701,6800.0
2012-10-15 11:30:00,22.91,22.92,22.9,22.91,5600.0,16.9849,16.9923,16.9775,16.9849,5600.0
2012-10-15 11:35:00,22.92,22.95,22.9,22.91,30000.0,16.9923,17.0146,16.9775,16.9849,30000.0
2012-10-15 11:40:00,22.92,22.96,22.91,22.95,46400.0,16.9923,17.022,16.9849,17.0146,46400.0
2012-10-15 11:45:00,22.96,23.03,22.95,23.03,77600.0,17.022,17.0739,17.0146,17.0739,77600.0
2012-10-15 11:50:00,23.03,23.05,23.0,23.0,17200.0,17.0739,17.0887,17.0516,17.0516,17200.0
2012-10-15 11:55:00,23.0,23.03,23.0,23.01,34800.0,17.0516,17.0739,17.0516,17.059,34800.0
2012-10-15 12:00:00,23.02,23.03,23.0,23.03,46000.0,17.0664,17.0739,17.0516,17.0739,46000.0
2012-10-15 12:05:00,23.03,23.03,23.0,23.01,57600.0,17.0739,17.0739,17.0516,17.059,57600.0
2012-10-15 12:10:00,23.01,23.01,22.99,23.0,27600.0,17.059,17.059,17.0442,17.0516,27600.0
2012-10-15 12:15:00,23.0,23.02,23.0,23.0,18800.0,17.0516,17.0664,17.0516,17.0516,18800.0
2012-10-15 12:20:00,23.0,23.03,23.0,23.01,34200.0,17.0516,17.0739,17.0516,17.059,34200.0
2012-10-15 12:25:00,23.02,23.05,23.0,23.04,13000.0,17.0664,17.0887,17.0516,17.0813,13000.0
2012-10-15 12:30:00,23.04,23.05,23.02,23.03,7200.0,17.0813,17.0887,17.0664,17.0739,7200.0
2012-10-15 12:35:00,23.03,23.06,23.02,23.06,10000.0,17.0739,17.0961,17.0664,17.0961,10000.0
2012-10-15 12:40:00,23.07,23.11,23.07,23.08,12000.0,17.1035,17.1332,17.1035,17.1109,12000.0
2012-10-15 12:45:00,23.08,23.1,23.06,23.06,14200.0,17.1109,17.1258,17.0961,17.0961,14200.0
2012-10-15 12:50:00,23.06,23.06,23.04,23.05,7200.0,17.0961,17.0961,17.0813,17.0887,7200.0
2012-10-15 12:55:00,23.05,23.05,23.03,23.04,3000.0,17.0887,17.0887,17.0739,17.0813,3000.0
2012-10-15 13:00:00,23.04,23.07,23.04,23.06,18800.0,17.0813,17.1035,17.0813,17.0961,18800.0
2012-10-15 13:05:00,23.06,23.06,23.05,23.06,16600.0,17.0961,17.0961,17.0887,17.0961,16600.0
2012-10-15 13:10:00,23.07,23.08,23.05,23.05,16800.0,17.1035,17.1109,17.0887,17.0887,16800.0
2012-10-15 13:15:00,23.05,23.07,23.05,23.07,14000.0,17.0887,17.1035,17.0887,17.1035,14000.0
2012-10-15 13:20:00,23.07,23.09,23.06,23.09,30200.0,17.1035,17.1183,17.0961,17.1183,30200.0
2012-10-15 13:25:00,23.1,23.11,23.09,23.1,37800.0,17.1258,17.1332,17.1183,17.1258,37800.0
2012-10-15 13:30:00,23.1,23.1,23.08,23.08,37400.0,17.1258,17.1258,17.1109,17.1109,37400.0
2012-10-15 13:35:00,23.08,23.08,23.07,23.08,22800.0,17.1109,17.1109,17.1035,17.1109,22800.0
2012-10-15 13:40:00,23.08,23.09,23.08,23.08,28400.0,17.1109,17.1183,17.1109,17.1109,28400.0
2012-10-15 13:45:00,23.08,23.09,23.07,23.08,37200.0,17.1109,17.1183,17.1035,17.1109,37200.0
2012-10-15 13:50:00,23.08,23.08,23.07,23.08,12400.0,17.1109,17.1109,17.1035,17.1109,12400.0
2012-10-15 13:55:00,23.08,23.08,23.07,23.08,6400.0,17.1109,17.1109,17.1035,17.1109,6400.0
2012-10-15 14:00:00,23.08,23.09,23.07,23.08,15600.0,17.1109,17.1183,17.1035,17.1109,15600.0
2012-10-15 14:05:00,23.08,23.11,23.08,23.11,37600.0,17.1109,17.1332,17.1109,17.1332,37600.0
2012-10-15 14:10:00,23.11,23.16,23.11,23.16,76400.0,17.1332,17.1702,17.1332,17.1702,76400.0
2012-10-15 14:15:00,23.16,23.16,23.13,23.13,60400.0,17.1702,17.1702,17.148,17.148,60400.0
2012-10-15 14:20:00,23.13,23.14,23.11,23.12,27000.0,17.148,17.1554,17.1332,17.1406,27000.0
2012-10-15 14:25:00,23.11,23.13,23.1,23.11,10400.0,17.1332,17.148,17.1258,17.1332,10400.0
2012-10-15 14:30:00,23.1,23.11,23.1,23.11,33800.0,17.1258,17.1332,17.1258,17.1332,33800.0
2012-10-15 14:35:00,23.11,23.11,23.09,23.11,41800.0,17.1332,17.1332,17.1183,17.1332,41800.0
2012-10-15 14:40:00,23.1,23.11,23.08,23.09,61000.0,17.1258,17.1332,17.1109,17.1183,61000.0
2012-10-15 14:45:00,23.09,23.11,23.09,23.1,15000.0,17.1183,17.1332,17.1183,17.1258,15000.0
2012-10-15 14:50:00,23.11,23.15,23.1,23.11,87600.0,17.1332,17.1628,17.1258,17.1332,87600.0
2012-10-15 14:55:00,23.12,23.12,23.09,23.11,23400.0,17.1406,17.1406,17.1183,17.1332,23400.0
2012-10-15 15:00:00,23.1,23.11,23.08,23.09,29600.0,17.1258,17.1332,17.1109,17.1183,29600.0
2012-10-15 15:05:00,23.09,23.1,23.06,23.06,8000.0,17.1183,17.1258,17.0961,17.0961,8000.0
2012-10-15 15:10:00,23.07,23.11,23.07,23.1,36000.0,17.1035,17.1332,17.1035,17.1258,36000.0
2012-10-15 15:15:00,23.1,23.13,23.1,23.11,54400.0,17.1258,17.148,17.1258,17.1332,54400.0
2012-10-15 15:20:00,23.12,23.12,23.1,23.1,40200.0,17.1406,17.1406,17.1258,17.1258,40200.0
2012-10-15 15:25:00,23.11,23.11,23.09,23.1,25200.0,17.1332,17.1332,17.1183,17.1258,25200.0
2012-10-15 15:30:00,23.1,23.11,23.09,23.1,34400.0,17.1258,17.1332,17.1183,17.1258,34400.0
2012-10-15 15:35:00,23.1,23.11,23.09,23.09,19800.0,17.1258,17.1332,17.1183,17.1183,19800.0
2012-10-15 15:40:00,23.09,23.11,23.09,23.11,38800.0,17.1183,17.1332,17.1183,17.1332,38800.0
2012-10-15 15:45:00,23.11,23.11,23.1,23.1,64400.0,17.1332,17.1332,17.1258,17.1258,64400.0
2012-10-15 15:50:00,23.11,23.12,23.1,23.11,71600.0,17.1332,17.1406,17.1258,17.1332,71600.0
2012-10-15 15:55:00,23.11,23.13,23.1,23.11,104400.0,17.1332,17.148,17.1258,17.1332,104400.0
2012-10-16 09:30:00,23.36,23.36,23.13,23.18,63600.0,17.3185,17.3185,17.148,17.1851,63600.0
2012-10-16 09:35:00,23.2,23.33,23.19,23.31,19000.0,17.1999,17.2963,17.1925,17.2814,19000.0
2012-10-16 09:40:00,23.28,23.42,23.24,23.4,31200.0,17.2592,17.363,17.2296,17.3482,31200.0
2012-10-16 09:45:00,23.39,23.47,23.35,23.47,51400.0,17.3408,17.4001,17.3111,17.4001,51400.0
2012-10-16 09:50:00,23.47,23.5,23.44,23.5,42400.0,17.4001,17.4223,17.3778,17.4223,42400.0
2012-10-16 09:55:00,23.5,23.6,23.49,23.6,54600.0,17.4223,17.4964,17.4149,17.4964,54600.0
2012-10-16 10:00:00,23.59,23.6,23.5,23.56,111400.0,17.489,17.4964,17.4223,17.4668,111400.0
2012-10-16 10:05:00,23.56,23.66,23.55,23.65,56200.0,17.4668,17.5409,17.4594,17.5335,56200.0
2012-10-16 10:10:00,23.64,23.68,23.59,23.66,58600.0,17.5261,17.5558,17.489,17.5409,58600.0
2012-10-16 10:15:00,23.66,23.73,23.66,23.7,71400.0,17.5409,17.5928,17.5409,17.5706,71400.0
2012-10-16 10:20:00,23.71,23.73,23.69,23.73,42200.0,17.578,17.5928,17.5632,17.5928,42200.0
2012-10-16 10:25:00,23.73,23.75,23.7,23.72,56800.0,17.5928,17.6077,17.5706,17.5854,56800.0
2012-10-16 10:30:00,23.73,23.75,23.69,23.73,169000.0,17.5928,17.6077,17.5632,17.5928,169000.0
2012-10-16 10:35:00,23.73,23.86,23.72,23.86,195200.0,17.5928,17.6892,17.5854,17.6892,195200.0
2012-10-16 10:40:00,23.87,23.89,23.83,23.85,41000.0,17.6966,17.7114,17.667,17.6818,41000.0
2012-10-16 10:45:00,23.84,23.86,23.8,23.82,40600.0,17.6744,17.6892,17.6447,17.6595,40600.0
2012-10-16 10:50:00,23.8,23.82,23.79,23.8,42200.0,17.6447,17.6595,17.6373,17.6447,42200.0
2012-10-16 10:55:00,23.81,23.84,23.79,23.82,28400.0,17.6521,17.6744,17.6373,17.6595,28400.0
2012-10-16 11:00:00,23.82,23.83,23.78,23.8,21400.0,17.6595,17.667,17.6299,17.6447,21400.0
2012-10-16 11:05:00,23.8,23.81,23.79,23.8,34000.0,17.6447,17.6521,17.6373,17.6447,34000.0
2012-10-16 11:10:00,23.81,23.84,23.81,23.81,21200.0,17.6521,17.6744,17.6521,17.6521,21200.0
2012-10-16 11:15:00,23.81,23.81,23.77,23.81,125600.0,17.6521,17.6521,17.6225,17.6521,125600.0
2012-10-16 11:20:00,23.81,24.0,23.81,23.91,107200.0,17.6521,17.793,17.6521,17.7263,107200.0
2012-10-16 11:25:00,23.91,23.91,23.85,23.85,144400.0,17.7263,17.7263,17.6818,17.6818,144400.0
2012-10-16 11:30:00,23.85,23.86,23.78,23.78,33200.0,17.6818,17.6892,17.6299,17.6299,33200.0
2012-10-16 11:35:00,23.78,23.81,23.76,23.76,29800.0,17.6299,17.6521,17.6151,17.6151,29800.0
2012-10-16 11:40:00,23.76,23.77,23.71,23.71,14800.0,17.6151,17.6225,17.578,17.578,14800.0
2012-10-16 11:45:00,23.71,23.74,23.69,23.72,22400.0,17.578,17.6002,17.5632,17.5854,22400.0
2012-10-16 11:50:00,23.71,23.71,23.68,23.68,3800.0,17.578,17.578,17.5558,17.5558,3800.0
2012-10-16 11:55:00,23.68,23.68,23.64,23.65,80400.0,17.5558,17.5558,17.5261,17.5335,80400.0
2012-10-16 12:00:00,23.65,23.66,23.65,23.65,81000.0,17.5335,17.5409,17.5335,17.5335,81000.0
2012-10-16 12:05:00,23.65,23.67,23.64,23.67,95800.0,17.5335,17.5483,17.5261,17.5483,95800.0
2012-10-16 12:10:00,23.66,23.66,23.65,23.65,25600.0,17.5409,17.5409,17.5335,17.5335,25600.0
2012-10-16 12:15:00,23.65,23.66,23.62,23.62,32200.0,17.5335,17.5409,17.5113,17.5113,32200.0
2012-10-16 12:20:00,23.61,23.63,23.6,23.6,15600.0,17.5039,17.5187,17.4964,17.4964,15600.0
2012-10-16 12:25:00,23.61,23.61,23.56,23.56,12200.0,17.5039,17.5039,17.4668,17.4668,12200.0
2012-10-16 12:30:00,23.57,23.59,23.55,23.55,12800.0,17.4742,17.489,17.4594,17.4594,12800.0
2012-10-16 12:35:00,23.55,23.56,23.52,23.56,14600.0,17.4594,17.4668,17.4371,17.4668,14600.0
2012-10-16 12:40:00,23.56,23.56,23.56,23.56,5400.0,17.4668,17.4668,17.4668,17.4668,5400.0
2012-10-16 12:45:00,23.56,23.56,23.53,23.55,23600.0,17.4668,17.4668,17.4446,17.4594,23600.0
2012-10-16 12:50:00,23.55,23.56,23.55,23.56,6600.0,17.4594,17.4668,17.4594,17.4668,6600.0
2012-10-16 12:55:00,23.55,23.56,23.54,23.56,9800.0,17.4594,17.4668,17.452,17.4668,9800.0
2012-10-16 13:00:00,23.56,23.58,23.56,23.57,10200.0,17.4668,17.4816,17.4668,17.4742,10200.0
2012-10-16 13:05:00,23.57,23.58,23.55,23.58,8400.0,17.4742,17.4816,17.4594,17.4816,8400.0
2012-10-16 13:10:00,23.58,23.59,23.58,23.59,5200.0,17.4816,17.489,17.4816,17.489,5200.0
2012-10-16 13:15:00,23.6,23.6,23.56,23.58,15000.0,17.4964,17.4964,17.4668,17.4816,15000.0
2012-10-16 13:20:00,23.58,23.59,23.57,23.59,12400.0,17.4816,17.489,17.4742,17.489,12400.0
2012-10-16 13:25:00,23.58,23.58,23.58,23.58,6600.0,17.4816,17.4816,17.4816,17.4816,6600.0
2012-10-16 13:30:00,23.58,23.59,23.58,23.58,17800.0,17.4816,17.489,17.4816,17.4816,17800.0
2012-10-16 13:35:00,23.58,23.63,23.58,23.59,25000.0,17.4816,17.5187,17.4816,17.489,25000.0
2012-10-16 13:40:00,23.59,23.6,23.58,23.58,16200.0,17.489,17.4964,17.4816,17.4816,16200.0
2012-10-16 13:45:00,23.58,23.58,23.57,23.58,23400.0,17.4816,17.4816,17.4742,17.4816,23400.0
2012-10-16 13:50:00,23.58,23.59,23.58,23.59,8600.0,17.4816,17.489,17.4816,17.489,8600.0
2012-10-16 13:55:00,23.59,23.6,23.58,23.59,16200.0,17.489,17.4964,17.4816,17.489,16200.0
2012-10-16 14:00:00,23.58,23.6,23.51,23.52,97400.0,17.4816,17.4964,17.4297,17.4371,97400.0
2012-10-16 14:05:00,23.52,23.57,23.52,23.56,67600.0,17.4371,17.4742,17.4371,17.4668,67600.0
2012-10-16 14:10:00,23.56,23.61,23.56,23.58,34000.0,17.4668,17.5039,17.4668,17.4816,34000.0
2012-10-16 14:15:00,23.58,23.58,23.55,23.56,6600.0,17.4816,17.4816,17.4594,17.4668,6600.0
2012-10-16 14:20:00,23.56,23.57,23.55,23.55,9600.0,17.4668,17.4742,17.4594,17.4594,9600.0
2012-10-16 14:25:00,23.55,23.56,23.54,23.55,34600.0,17.4594,17.4668,17.452,17.4594,34600.0
2012-10-16 14:30:00,23.55,23.56,23.55,23.55,8400.0,17.4594,17.4668,17.4594,17.4594,8400.0
2012-10-16 14:35:00,23.55,23.56,23.55,23.55,23800.0,17.4594,17.4668,17.4594,17.4594,23800.0
2012-10-16 14:40:00,23.55,23.56,23.55,23.56,8400.0,17.4594,17.4668,17.4594,17.4668,8400.0
2012-10-16 14:45:00,23.56,23.56,23.56,23.56,4800.0,17.4668,17.4668,17.4668,17.4668,4800.0
2012-10-16 14:50:00,23.56,23.56,23.54,23.55,23600.0,17.4668,17.4668,17.452,17.4594,23600.0
2012-10-16 14:55:00,23.55,23.59,23.54,23.59,42800.0,17.4594,17.489,17.452,17.489,42800.0
2012-10-16 15:00:00,23.58,23.59,23.55,23.55,30600.0,17.4816,17.489,17.4594,17.4594,30600.0
2012-10-16 15:05:00,23.56,23.57,23.55,23.56,37000.0,17.4668,17.4742,17.4594,17.4668,37000.0
2012-10-16 15:10:00,23.56,23.56,23.54,23.54,17800.0,17.4668,17.4668,17.452,17.452,17800.0
2012-10-16 15:15:00,23.54,23.57,23.54,23.56,23800.0,17.452,17.4742,17.452,17.4668,23800.0
2012-10-16 15:20:00,23.56,23.56,23.54,23.54,130200.0,17.4668,17.4668,17.452,17.452,130200.0
2012-10-16 15:25:00,23.54,23.56,23.54,23.55,25400.0,17.452,17.4668,17.452,17.4594,25400.0
2012-10-16 15:30:00,23.56,23.56,23.54,23.55,58800.0,17.4668,17.4668,17.452,17.4594,58800.0
2012-10-16 15:35:00,23.54,23.55,23.54,23.54,44600.0,17.452,17.4594,17.452,17.452,44600.0
2012-10-16 15:40:00,23.55,23.55,23.53,23.54,52800.0,17.4594,17.4594,17.4446,17.452,52800.0
2012-10-16 15:45:00,23.54,23.54,23.52,23.52,53600.0,17.452,17.452,17.4371,17.4371,53600.0
2012-10-16 15:50:00,23.52,23.55,23.52,23.54,58600.0,17.4371,17.4594,17.4371,17.452,58600.0
2012-10-16 15:55:00,23.55,23.56,23.54,23.55,80000.0,17.4594,17.4668,17.452,17.4594,80000.0
2012-10-17 09:30:00,23.56,23.73,23.56,23.71,13000.0,17.4668,17.5928,17.4668,17.578,13000.0
2012-10-17 09:35:00,23.7,23.71,23.66,23.68,20200.0,17.5706,17.578,17.5409,17.5558,20200.0
2012-10-17 09:40:00,23.67,23.7,23.62,23.7,18800.0,17.5483,17.5706,17.5113,17.5706,18800.0
2012-10-17 09:45:00,23.7,23.75,23.66,23.68,18600.0,17.5706,17.6077,17.5409,17.5558,18600.0
2012-10-17 09:50:00,23.71,23.73,23.65,23.65,8600.0,17.578,17.5928,17.5335,17.5335,8600.0
2012-10-17 09:55:00,23.66,23.75,23.65,23.75,15000.0,17.5409,17.6077,17.5335,17.6077,15000.0
2012-10-17 10:00:00,23.75,23.75,23.73,23.73,31000.0,17.6077,17.6077,17.5928,17.5928,31000.0
2012-10-17 10:05:00,23.72,23.75,23.71,23.74,22200.0,17.5854,17.6077,17.578,17.6002,22200.0
2012-10-17 10:10:00,23.74,23.74,23.65,23.66,25200.0,17.6002,17.6002,17.5335,17.5409,25200.0
2012-10-17 10:15:00,23.65,23.66,23.64,23.65,18200.0,17.5335,17.5409,17.5261,17.5335,18200.0
2012-10-17 10:20:00,23.65,23.68,23.65,23.65,11400.0,17.5335,17.5558,17.5335,17.5335,11400.0
2012-10-17 10:25:00,23.65,23.71,23.64,23.71,21600.0,17.5335,17.578,17.5261,17.578,21600.0
2012-10-17 10:30:00,23.71,23.72,23.68,23.69,19200.0,17.578,17.5854,17.5558,17.5632,19200.0
2012-10-17 10:35:00,23.68,23.72,23.68,23.71,16800.0,17.5558,17.5854,17.5558,17.578,16800.0
2012-10-17 10:40:00,23.72,23.72,23.68,23.7,21400.0,17.5854,17.5854,17.5558,17.5706,21400.0
2012-10-17 10:45:00,23.7,23.71,23.68,23.71,64000.0,17.5706,17.578,17.5558,17.578,64000.0
2012-10-17 10:50:00,23.7,23.75,23.69,23.73,20400.0,17.5706,17.6077,17.5632,17.5928,20400.0
2012-10-17 10:55:00,23.72,23.75,23.72,23.75,15000.0,17.5854,17.6077,17.5854,17.6077,15000.0
2012-10-17 11:00:00,23.74,23.75,23.68,23.68,88000.0,17.6002,17.6077,17.5558,17.5558,88000.0
2012-10-17 11:05:00,23.68,23.72,23.68,23.68,172200.0,17.5558,17.5854,17.5558,17.5558,172200.0
2012-10-17 11:10:00,23.69,23.75,23.69,23.73,19200.0,17.5632,17.6077,17.5632,17.5928,19200.0
2012-10-17 11:15:00,23.75,23.75,23.71,23.71,16600.0,17.6077,17.6077,17.578,17.578,16600.0
2012-10-17 11:20:00,23.72,23.73,23.68,23.68,11800.0,17.5854,17.5928,17.5558,17.5558,11800.0
2012-10-17 11:25:00,23.68,23.68,23.65,23.68,27800.0,17.5558,17.5558,17.5335,17.5558,27800.0
2012-10-17 11:30:00,23.68,23.7,23.66,23.7,68400.0,17.5558,17.5706,17.5409,17.5706,68400.0
2012-10-17 11:35:00,23.7,23.71,23.65,23.66,18600.0,17.5706,17.578,17.5335,17.5409,18600.0
2012-10-17 11:40:00,23.67,23.67,23.64,23.65,17000.0,17.5483,17.5483,17.5261,17.5335,17000.0
2012-10-17 11:45:00,23.66,23.66,23.63,23.64,11800.0,17.5409,17.5409,17.5187,17.5261,11800.0
2012-10-17 11:50:00,23.64,23.64,23.6,23.61,41000.0,17.5261,17.5261,17.4964,17.5039,41000.0
2012-10-17 11:55:00,23.63,23.63,23.6,23.61,44400.0,17.5187,17.5187,17.4964,17.5039,44400.0
2012-10-17 12:00:00,23.63,23.65,23.61,23.62,15200.0,17.5187,17.5335,17.5039,17.5113,15200.0
2012-10-17 12:05:00,23.63,23.67,23.62,23.67,15400.0,17.5187,17.5483,17.5113,17.5483,15400.0
2012-10-17 12:10:00,23.68,23.68,23.67,23.68,8000.0,17.5558,17.5558,17.5483,17.5558,8000.0
2012-10-17 12:15:00,23.67,23.67,23.65,23.65,22200.0,17.5483,17.5483,17.5335,17.5335,22200.0
2012-10-17 12:20:00,23.65,23.7,23.65,23.7,11800.0,17.5335,17.5706,17.5335,17.5706,11800.0
2012-10-17 12:25:00,23.7,23.7,23.67,23.68,7600.0,17.5706,17.5706,17.5483,17.5558,7600.0
2012-10-17 12:30:00,23.68,23.69,23.64,23.65,10800.0,17.5558,17.5632,17.5261,17.5335,10800.0
2012-10-17 12:35:00,23.66,23.66,23.64,23.64,9600.0,17.5409,17.5409,17.5261,17.5261,9600.0
2012-10-17 12:40:00,23.64,23.65,23.63,23.64,18600.0,17.5261,17.5335,17.5187,17.5261,18600.0
2012-10-17 12:45:00,23.63,23.64,23.63,23.63,11400.0,17.5187,17.5261,17.5187,17.5187,11400.0
2012-10-17 12:50:00,23.63,23.65,23.63,23.65,7400.0,17.5187,17.5335,17.5187,17.5335,7400.0
2012-10-17 12:55:00,23.65,23.65,23.63,23.64,13200.0,17.5335,17.5335,17.5187,17.5261,13200.0
2012-10-17 13:00:00,23.64,23.65,23.63,23.63,13400.0,17.5261,17.5335,17.5187,17.5187,13400.0
2012-10-17 13:05:00,23.63,23.65,23.61,23.63,14000.0,17.5187,17.5335,17.5039,17.5187,14000.0
2012-10-17 13:10:00,23.64,23.65,23.61,23.61,8800.0,17.5261,17.5335,17.5039,17.5039,8800.0
2012-10-17 13:15:00,23.61,23.64,23.61,23.61,19400.0,17.5039,17.5261,17.5039,17.5039,19400.0
2012-10-17 13:20:00,23.61,23.61,23.61,23.61,13200.0,17.5039,17.5039,17.5039,17.5039,13200.0
2012-10-17 13:25:00,23.62,23.64,23.57,23.58,39800.0,17.5113,17.5261,17.4742,17.4816,39800.0
2012-10-17 13:30:00,23.57,23.59,23.57,23.58,12400.0,17.4742,17.489,17.4742,17.4816,12400.0
2012-10-17 13:35:00,23.58,23.59,23.57,23.58,17200.0,17.4816,17.489,17.4742,17.4816,17200.0
2012-10-17 13:40:00,23.57,23.57,23.49,23.49,37600.0,17.4742,17.4742,17.4149,17.4149,37600.0
2012-10-17 13:45:00,23.49,23.49,23.45,23.48,14200.0,17.4149,17.4149,17.3852,17.4075,14200.0
2012-10-17 13:50:00,23.47,23.49,23.46,23.47,134200.0,17.4001,17.4149,17.3927,17.4001,134200.0
2012-10-17 13:55:00,23.47,23.47,23.44,23.44,30800.0,17.4001,17.4001,17.3778,17.3778,30800.0
2012-10-17 14:00:00,23.45,23.48,23.45,23.48,15000.0,17.3852,17.4075,17.3852,17.4075,15000.0
2012-10-17 14:05:00,23.48,23.5,23.48,23.5,24600.0,17.4075,17.4223,17.4075,17.4223,24600.0
2012-10-17 14:10:00,23.49,23.5,23.48,23.49,67600.0,17.4149,17.4223,17.4075,17.4149,67600.0
2012-10-17 14:15:00,23.49,23.5,23.47,23.49,11400.0,17.4149,17.4223,17.4001,17.4149,11400.0
2012-10-17 14:20:00,23.49,23.51,23.49,23.5,21600.0,17.4149,17.4297,17.4149,17.4223,21600.0
2012-10-17 14:25:00,23.51,23.53,23.5,23.5,18600.0,17.4297,17.4446,17.4223,17.4223,18600.0
2012-10-17 14:30:00,23.51,23.53,23.46,23.46,72600.0,17.4297,17.4446,17.3927,17.3927,72600.0
2012-10-17 14:35:00,23.47,23.5,23.46,23.48,44200.0,17.4001,17.4223,17.3927,17.4075,44200.0
2012-10-17 14:40:00,23.48,23.52,23.48,23.5,96600.0,17.4075,17.4371,17.4075,17.4223,96600.0
2012-10-17 14:45:00,23.5,23.51,23.49,23.49,12800.0,17.4223,17.4297,17.4149,17.4149,12800.0
2012-10-17 14:50:00,23.49,23.49,23.45,23.45,56400.0,17.4149,17.4149,17.3852,17.3852,56400.0
2012-10-17 14:55:00,23.45,23.5,23.43,23.5,40400.0,17.3852,17.4223,17.3704,17.4223,40400.0
2012-10-17 15:00:00,23.5,23.51,23.48,23.48,23000.0,17.4223,17.4297,17.4075,17.4075,23000.0
2012-10-17 15:05:00,23.48,23.51,23.46,23.51,75200.0,17.4075,17.4297,17.3927,17.4297,75200.0
2012-10-17 15:10:00,23.52,23.56,23.52,23.55,19600.0,17.4371,17.4668,17.4371,17.4594,19600.0
2012-10-17 15:15:00,23.56,23.62,23.56,23.62,40800.0,17.4668,17.5113,17.4668,17.5113,40800.0
2012-10-17 15:20:00,23.62,23.62,23.6,23.6,18200.0,17.5113,17.5113,17.4964,17.4964,18200.0
2012-10-17 15:25:00,23.61,23.61,23.58,23.6,18400.0,17.5039,17.5039,17.4816,17.4964,18400.0
2012-10-17 15:30:00,23.6,23.6,23.58,23.6,28800.0,17.4964,17.4964,17.4816,17.4964,28800.0
2012-10-17 15:35:00,23.6,23.61,23.58,23.59,22200.0,17.4964,17.5039,17.4816,17.489,22200.0
2012-10-17 15:40:00,23.59,23.61,23.59,23.61,27000.0,17.489,17.5039,17.489,17.5039,27000.0
2012-10-17 15:45:00,23.61,23.61,23.58,23.6,68600.0,17.5039,17.5039,17.4816,17.4964,68600.0
2012-10-17 15:50:00,23.6,23.62,23.6,23.61,103600.0,17.4964,17.5113,17.4964,17.5039,103600.0
2012-10-17 15:55:00,23.61,23.64,23.6,23.63,212000.0,17.5039,17.5261,17.4964,17.5187,212000.0
2012-10-18 09:30:00,23.59,23.75,23.59,23.7,16200.0,17.489,17.6077,17.489,17.5706,16200.0
2012-10-18 09:35:00,23.68,23.75,23.68,23.73,10600.0,17.5558,17.6077,17.5558,17.5928,10600.0
2012-10-18 09:40:00,23.73,23.75,23.71,23.75,16000.0,17.5928,17.6077,17.578,17.6077,16000.0
2012-10-18 09:45:00,23.75,23.77,23.73,23.74,8600.0,17.6077,17.6225,17.5928,17.6002,8600.0
2012-10-18 09:50:00,23.72,23.74,23.7,23.73,6400.0,17.5854,17.6002,17.5706,17.5928,6400.0
2012-10-18 09:55:00,23.71,23.79,23.71,23.77,12600.0,17.578,17.6373,17.578,17.6225,12600.0
2012-10-18 10:00:00,23.79,23.89,23.78,23.83,28200.0,17.6373,17.7114,17.6299,17.667,28200.0
2012-10-18 10:05:00,23.83,23.85,23.8,23.81,67400.0,17.667,17.6818,17.6447,17.6521,67400.0
2012-10-18 10:10:00,23.82,23.89,23.8,23.88,52000.0,17.6595,17.7114,17.6447,17.704,52000.0
2012-10-18 10:15:00,23.86,23.86,23.79,23.79,39000.0,17.6892,17.6892,17.6373,17.6373,39000.0
2012-10-18 10:20:00,23.8,23.89,23.8,23.89,15600.0,17.6447,17.7114,17.6447,17.7114,15600.0
2012-10-18 10:25:00,23.86,23.96,23.86,23.96,37600.0,17.6892,17.7633,17.6892,17.7633,37600.0
2012-10-18 10:30:00,23.95,23.96,23.89,23.89,13800.0,17.7559,17.7633,17.7114,17.7114,13800.0
2012-10-18 10:35:00,23.89,23.89,23.83,23.84,8800.0,17.7114,17.7114,17.667,17.6744,8800.0
2012-10-18 10:40:00,23.84,23.86,23.84,23.86,4000.0,17.6744,17.6892,17.6744,17.6892,4000.0
2012-10-18 10:45:00,23.87,23.92,23.87,23.91,19600.0,17.6966,17.7337,17.6966,17.7263,19600.0
2012-10-18 10:50:00,23.91,23.91,23.86,23.86,11200.0,17.7263,17.7263,17.6892,17.6892,11200.0
2012-10-18 10:55:00,23.85,23.88,23.85,23.86,7000.0,17.6818,17.704,17.6818,17.6892,7000.0
2012-10-18 11:00:00,23.86,23.9,23.86,23.9,14400.0,17.6892,17.7189,17.6892,17.7189,14400.0
2012-10-18 11:05:00,23.91,23.91,23.87,23.89,8200.0,17.7263,17.7263,17.6966,17.7114,8200.0
2012-10-18 11:10:00,23.9,23.9,23.88,23.89,11000.0,17.7189,17.7189,17.704,17.7114,11000.0
2012-10-18 11:15:00,23.89,23.9,23.89,23.9,4400.0,17.7114,17.7189,17.7114,17.7189,4400.0
2012-10-18 11:20:00,23.89,23.93,23.88,23.92,23800.0,17.7114,17.7411,17.704,17.7337,23800.0
2012-10-18 11:25:00,23.93,23.96,23.93,23.96,17800.0,17.7411,17.7633,17.7411,17.7633,17800.0
2012-10-18 11:30:00,23.95,23.96,23.95,23.95,11000.0,17.7559,17.7633,17.7559,17.7559,11000.0
2012-10-18 11:35:00,23.95,23.98,23.95,23.98,12800.0,17.7559,17.7782,17.7559,17.7782,12800.0
2012-10-18 11:40:00,23.98,24.02,23.97,24.0,37000.0,17.7782,17.8078,17.7708,17.793,37000.0
2012-10-18 11:45:00,24.0,24.01,23.96,23.97,47800.0,17.793,17.8004,17.7633,17.7708,47800.0
2012-10-18 11:50:00,23.96,23.97,23.95,23.96,16800.0,17.7633,17.7708,17.7559,17.7633,16800.0
2012-10-18 11:55:00,23.97,23.98,23.95,23.96,8600.0,17.7708,17.7782,17.7559,17.7633,8600.0
2012-10-18 12:00:00,23.96,23.98,23.95,23.95,14200.0,17.7633,17.7782,17.7559,17.7559,14200.0
2012-10-18 12:05:00,23.95,23.95,23.92,23.92,10800.0,17.7559,17.7559,17.7337,17.7337,10800.0
2012-10-18 12:10:00,23.92,23.93,23.92,23.92,14600.0,17.7337,17.7411,17.7337,17.7337,14600.0
2012-10-18 12:15:00,23.92,23.92,23.9,23.91,78800.0,17.7337,17.7337,17.7189,17.7263,78800.0
2012-10-18 12:20:00,23.9,23.9,23.88,23.88,3200.0,17.7189,17.7189,17.704,17.704,3200.0
2012-10-18 12:25:00,23.86,23.88,23.86,23.88,5000.0,17.6892,17.704,17.6892,17.704,5000.0
2012-10-18 12:30:00,23.87,23.88,23.84,23.86,24800.0,17.6966,17.704,17.6744,17.6892,24800.0
2012-10-18 12:35:00,23.85,23.86,23.82,23.85,10800.0,17.6818,17.6892,17.6595,17.6818,10800.0
2012-10-18 12:40:00,23.85,23.86,23.84,23.85,13000.0,17.6818,17.6892,17.6744,17.6818,13000.0
2012-10-18 12:45:00,23.85,23.86,23.85,23.85,16600.0,17.6818,17.6892,17.6818,17.6818,16600.0
2012-10-18 12:50:00,23.85,23.88,23.85,23.86,11200.0,17.6818,17.704,17.6818,17.6892,11200.0
2012-10-18 12:55:00,23.86,23.86,23.83,23.85,10800.0,17.6892,17.6892,17.667,17.6818,10800.0
2012-10-18 13:00:00,23.86,23.86,23.83,23.83,9600.0,17.6892,17.6892,17.667,17.667,9600.0
2012-10-18 13:05:00,23.84,23.86,23.83,23.85,10200.0,17.6744,17.6892,17.667,17.6818,10200.0
2012-10-18 13:10:00,23.85,23.85,23.81,23.85,22000.0,17.6818,17.6818,17.6521,17.6818,22000.0
2012-10-18 13:15:00,23.85,23.85,23.81,23.82,5600.0,17.6818,17.6818,17.6521,17.6595,5600.0
2012-10-18 13:20:00,23.82,23.85,23.81,23.81,8000.0,17.6595,17.6818,17.6521,17.6521,8000.0
2012-10-18 13:25:00,23.81,23.85,23.81,23.83,9400.0,17.6521,17.6818,17.6521,17.667,9400.0
2012-10-18 13:30:00,23.83,23.83,23.81,23.81,9000.0,17.667,17.667,17.6521,17.6521,9000.0
2012-10-18 13:35:00,23.81,23.82,23.77,23.77,12400.0,17.6521,17.6595,17.6225,17.6225,12400.0
2012-10-18 13:40:00,23.77,23.78,23.76,23.78,13200.0,17.6225,17.6299,17.6151,17.6299,13200.0
2012-10-18 13:45:00,23.78,23.8,23.78,23.78,16400.0,17.6299,17.6447,17.6299,17.6299,16400.0
2012-10-18 13:50:00,23.78,23.8,23.75,23.75,6400.0,17.6299,17.6447,17.6077,17.6077,6400.0
2012-10-18 13:55:00,23.75,23.79,23.72,23.74,66400.0,17.6077,17.6373,17.5854,17.6002,66400.0
2012-10-18 14:00:00,23.74,23.78,23.74,23.78,14400.0,17.6002,17.6299,17.6002,17.6299,14400.0
2012-10-18 14:05:00,23.78,23.79,23.77,23.79,4000.0,17.6299,17.6373,17.6225,17.6373,4000.0
2012-10-18 14:10:00,23.79,23.8,23.77,23.8,9000.0,17.6373,17.6447,17.6225,17.6447,9000.0
2012-10-18 14:15:00,23.79,23.79,23.77,23.78,13000.0,17.6373,17.6373,17.6225,17.6299,13000.0
2012-10-18 14:20:00,23.78,23.79,23.76,23.79,12200.0,17.6299,17.6373,17.6151,17.6373,12200.0
2012-10-18 14:25:00,23.79,23.8,23.78,23.79,10400.0,17.6373,17.6447,17.6299,17.6373,10400.0
2012-10-18 14:30:00,23.78,23.79,23.77,23.79,5400.0,17.6299,17.6373,17.6225,17.6373,5400.0
2012-10-18 14:35:00,23.78,23.78,23.76,23.78,3800.0,17.6299,17.6299,17.6151,17.6299,3800.0
2012-10-18 14:40:00,23.78,23.78,23.74,23.74,10000.0,17.6299,17.6299,17.6002,17.6002,10000.0
2012-10-18 14:45:00,23.74,23.78,23.74,23.77,11000.0,17.6002,17.6299,17.6002,17.6225,11000.0
2012-10-18 14:50:00,23.77,23.77,23.75,23.75,4600.0,17.6225,17.6225,17.6077,17.6077,4600.0
2012-10-18 14:55:00,23.76,23.8,23.75,23.77,27800.0,17.6151,17.6447,17.6077,17.6225,27800.0
2012-10-18 15:00:00,23.77,23.8,23.75,23.8,23800.0,17.6225,17.6447,17.6077,17.6447,23800.0
2012-10-18 15:05:00,23.8,23.84,23.79,23.84,11800.0,17.6447,17.6744,17.6373,17.6744,11800.0
2012-10-18 15:10:00,23.84,23.85,23.82,23.83,53600.0,17.6744,17.6818,17.6595,17.667,53600.0
2012-10-18 15:15:00,23.83,23.83,23.81,23.82,17400.0,17.667,17.667,17.6521,17.6595,17400.0
2012-10-18 15:20:00,23.82,23.84,23.82,23.83,22200.0,17.6595,17.6744,17.6595,17.667,22200.0
2012-10-18 15:25:00,23.83,23.84,23.82,23.84,11200.0,17.667,17.6744,17.6595,17.6744,11200.0
2012-10-18 15:30:00,23.84,23.86,23.84,23.86,17400.0,17.6744,17.6892,17.6744,17.6892,17400.0
2012-10-18 15:35:00,23.86,23.9,23.85,23.9,31400.0,17.6892,17.7189,17.6818,17.7189,31400.0
2012-10-18 15:40:00,23.9,23.93,23.89,23.93,59400.0,17.7189,17.7411,17.7114,17.7411,59400.0
2012-10-18 15:45:00,23.95,23.95,23.89,23.93,57400.0,17.7559,17.7559,17.7114,17.7411,57400.0
2012-10-18 15:50:00,23.93,23.95,23.91,23.94,49200.0,17.7411,17.7559,17.7263,17.7485,49200.0
2012-10-18 15:55:00,23.94,23.97,23.91,23.96,314600.0,17.7485,17.7708,17.7263,17.7633,314600.0
2012-10-19 09:30:00,23.92,23.97,23.74,23.79,36600.0,17.7337,17.7708,17.6002,17.6373,36600.0
2012-10-19 09:35:00,23.81,23.88,23.81,23.85,22000.0,17.6521,17.704,17.6521,17.6818,22000.0
2012-10-19 09:40:00,23.86,23.87,23.8,23.8,32000.0,17.6892,17.6966,17.6447,17.6447,32000.0
2012-10-19 09:45:00,23.81,23.82,23.75,23.75,15000.0,17.6521,17.6595,17.6077,17.6077,15000.0
2012-10-19 09:50:00,23.75,23.78,23.75,23.78,15600.0,17.6077,17.6299,17.6077,17.6299,15600.0
2012-10-19 09:55:00,23.78,23.85,23.77,23.81,58800.0,17.6299,17.6818,17.6225,17.6521,58800.0
2012-10-19 10:00:00,23.75,23.81,23.75,23.76,30200.0,17.6077,17.6521,17.6077,17.6151,30200.0
2012-10-19 10:05:00,23.75,23.79,23.74,23.76,12600.0,17.6077,17.6373,17.6002,17.6151,12600.0
2012-10-19 10:10:00,23.77,23.77,23.75,23.76,19000.0,17.6225,17.6225,17.6077,17.6151,19000.0
2012-10-19 10:15:00,23.77,23.82,23.77,23.81,11000.0,17.6225,17.6595,17.6225,17.6521,11000.0
2012-10-19 10:20:00,23.82,23.83,23.8,23.8,70400.0,17.6595,17.667,17.6447,17.6447,70400.0
2012-10-19 10:25:00,23.8,23.82,23.79,23.79,16800.0,17.6447,17.6595,17.6373,17.6373,16800.0
2012-10-19 10:30:00,23.79,23.85,23.79,23.85,79000.0,17.6373,17.6818,17.6373,17.6818,79000.0
2012-10-19 10:35:00,23.85,23.85,23.84,23.85,17400.0,17.6818,17.6818,17.6744,17.6818,17400.0
2012-10-19 10:40:00,23.85,23.85,23.83,23.84,18000.0,17.6818,17.6818,17.667,17.6744,18000.0
2012-10-19 10:45:00,23.84,23.85,23.81,23.82,23800.0,17.6744,17.6818,17.6521,17.6595,23800.0
2012-10-19 10:50:00,23.82,23.82,23.79,23.79,15000.0,17.6595,17.6595,17.6373,17.6373,15000.0
2012-10-19 10:55:00,23.79,23.79,23.74,23.74,31400.0,17.6373,17.6373,17.6002,17.6002,31400.0
2012-10-19 11:00:00,23.73,23.73,23.64,23.64,44200.0,17.5928,17.5928,17.5261,17.5261,44200.0
2012-10-19 11:05:00,23.64,23.64,23.59,23.6,52200.0,17.5261,17.5261,17.489,17.4964,52200.0
2012-10-19 11:10:00,23.6,23.63,23.58,23.58,84400.0,17.4964,17.5187,17.4816,17.4816,84400.0
2012-10-19 11:15:00,23.58,23.6,23.56,23.57,35200.0,17.4816,17.4964,17.4668,17.4742,35200.0
2012-10-19 11:20:00,23.58,23.58,23.52,23.54,33400.0,17.4816,17.4816,17.4371,17.452,33400.0
2012-10-19 11:25:00,23.53,23.61,23.53,23.6,29800.0,17.4446,17.5039,17.4446,17.4964,29800.0
2012-10-19 11:30:00,23.6,23.61,23.56,23.57,71000.0,17.4964,17.5039,17.4668,17.4742,71000.0
2012-10-19 11:35:00,23.57,23.6,23.56,23.59,15600.0,17.4742,17.4964,17.4668,17.489,15600.0
2012-10-19 11:40:00,23.58,23.59,23.57,23.58,19200.0,17.4816,17.489,17.4742,17.4816,19200.0
2012-10-19 11:45:00,23.58,23.61,23.58,23.6,34400.0,17.4816,17.5039,17.4816,17.4964,34400.0
2012-10-19 11:50:00,23.6,23.62,23.59,23.6,20000.0,17.4964,17.5113,17.489,17.4964,20000.0
2012-10-19 11:55:00,23.6,23.64,23.59,23.59,22000.0,17.4964,17.5261,17.489,17.489,22000.0
2012-10-19 12:00:00,23.58,23.61,23.55,23.61,19800.0,17.4816,17.5039,17.4594,17.5039,19800.0
2012-10-19 12:05:00,23.6,23.6,23.55,23.6,24800.0,17.4964,17.4964,17.4594,17.4964,24800.0
2012-10-19 12:10:00,23.6,23.6,23.57,23.59,26400.0,17.4964,17.4964,17.4742,17.489,26400.0
2012-10-19 12:15:00,23.59,23.63,23.59,23.63,59600.0,17.489,17.5187,17.489,17.5187,59600.0
2012-10-19 12:20:00,23.63,23.65,23.62,23.63,29600.0,17.5187,17.5335,17.5113,17.5187,29600.0
2012-10-19 12:25:00,23.62,23.63,23.61,23.62,36000.0,17.5113,17.5187,17.5039,17.5113,36000.0
2012-10-19 12:30:00,23.62,23.62,23.59,23.59,8200.0,17.5113,17.5113,17.489,17.489,8200.0
2012-10-19 12:35:00,23.58,23.61,23.57,23.6,11800.0,17.4816,17.5039,17.4742,17.4964,11800.0
2012-10-19 12:40:00,23.6,23.61,23.6,23.61,12000.0,17.4964,17.5039,17.4964,17.5039,12000.0
2012-10-19 12:45:00,23.6,23.63,23.6,23.61,28800.0,17.4964,17.5187,17.4964,17.5039,28800.0
2012-10-19 12:50:00,23.61,23.61,23.61,23.61,15200.0,17.5039,17.5039,17.5039,17.5039,15200.0
2012-10-19 12:55:00,23.61,23.65,23.61,23.63,17400.0,17.5039,17.5335,17.5039,17.5187,17400.0
2012-10-19 13:00:00,23.63,23.63,23.6,23.61,17400.0,17.5187,17.5187,17.4964,17.5039,17400.0
2012-10-19 13:05:00,23.61,23.63,23.6,23.61,49000.0,17.5039,17.5187,17.4964,17.5039,49000.0
2012-10-19 13:10:00,23.61,23.64,23.6,23.61,47200.0,17.5039,17.5261,17.4964,17.5039,47200.0
2012-10-19 13:15:00,23.61,23.61,23.57,23.57,12400.0,17.5039,17.5039,17.4742,17.4742,12400.0
2012-10-19 13:20:00,23.56,23.58,23.55,23.55,11000.0,17.4668,17.4816,17.4594,17.4594,11000.0
2012-10-19 13:25:00,23.55,23.57,23.54,23.55,6200.0,17.4594,17.4742,17.452,17.4594,6200.0
2012-10-19 13:30:00,23.53,23.54,23.53,23.53,5400.0,17.4446,17.452,17.4446,17.4446,5400.0
2012-10-19 13:35:00,23.53,23.61,23.52,23.53,27400.0,17.4446,17.5039,17.4371,17.4446,27400.0
2012-10-19 13:40:00,23.52,23.61,23.52,23.61,30200.0,17.4371,17.5039,17.4371,17.5039,30200.0
2012-10-19 13:45:00,23.6,23.6,23.49,23.5,14600.0,17.4964,17.4964,17.4149,17.4223,14600.0
2012-10-19 13:50:00,23.5,23.52,23.5,23.51,26800.0,17.4223,17.4371,17.4223,17.4297,26800.0
2012-10-19 13:55:00,23.52,23.54,23.5,23.53,10000.0,17.4371,17.452,17.4223,17.4446,10000.0
2012-10-19 14:00:00,23.53,23.58,23.53,23.58,21000.0,17.4446,17.4816,17.4446,17.4816,21000.0
2012-10-19 14:05:00,23.57,23.59,23.56,23.58,12000.0,17.4742,17.489,17.4668,17.4816,12000.0
2012-10-19 14:10:00,23.58,23.58,23.55,23.58,17200.0,17.4816,17.4816,17.4594,17.4816,17200.0
2012-10-19 14:15:00,23.58,23.59,23.58,23.59,8000.0,17.4816,17.489,17.4816,17.489,8000.0
2012-10-19 14:20:00,23.59,23.61,23.58,23.6,24800.0,17.489,17.5039,17.4816,17.4964,24800.0
2012-10-19 14:25:00,23.6,23.6,23.55,23.56,27800.0,17.4964,17.4964,17.4594,17.4668,27800.0
2012-10-19 14:30:00,23.56,23.58,23.55,23.55,9000.0,17.4668,17.4816,17.4594,17.4594,9000.0
2012-10-19 14:35:00,23.55,23.56,23.53,23.53,12000.0,17.4594,17.4668,17.4446,17.4446,12000.0
2012-10-19 14:40:00,23.53,23.56,23.53,23.56,15400.0,17.4446,17.4668,17.4446,17.4668,15400.0
2012-10-19 14:45:00,23.56,23.57,23.53,23.55,10400.0,17.4668,17.4742,17.4446,17.4594,10400.0
2012-10-19 14:50:00,23.55,23.55,23.53,23.54,17400.0,17.4594,17.4594,17.4446,17.452,17400.0
2012-10-19 14:55:00,23.53,23.58,23.53,23.57,21400.0,17.4446,17.4816,17.4446,17.4742,21400.0
2012-10-19 15:00:00,23.56,23.58,23.55,23.57,25200.0,17.4668,17.4816,17.4594,17.4742,25200.0
2012-10-19 15:05:00,23.57,23.57,23.56,23.56,18800.0,17.4742,17.4742,17.4668,17.4668,18800.0
2012-10-19 15:10:00,23.56,23.6,23.56,23.59,12600.0,17.4668,17.4964,17.4668,17.489,12600.0
2012-10-19 15:15:00,23.59,23.64,23.57,23.63,27000.0,17.489,17.5261,17.4742,17.5187,27000.0
2012-10-19 15:20:00,23.63,23.68,23.63,23.66,20200.0,17.5187,17.5558,17.5187,17.5409,20200.0
2012-10-19 15:25:00,23.66,23.68,23.65,23.65,30600.0,17.5409,17.5558,17.5335,17.5335,30600.0
2012-10-19 15:30:00,23.65,23.66,23.64,23.65,28000.0,17.5335,17.5409,17.5261,17.5335,28000.0
2012-10-19 15:35:00,23.66,23.68,23.65,23.67,32600.0,17.5409,17.5558,17.5335,17.5483,32600.0
2012-10-19 15:40:00,23.67,23.67,23.65,23.66,30600.0,17.5483,17.5483,17.5335,17.5409,30600.0
2012-10-19 15:45:00,23.66,23.7,23.66,23.67,39000.0,17.5409,17.5706,17.5409,17.5483,39000.0
2012-10-19 15:50:00,23.67,23.68,23.67,23.68,42600.0,17.5483,17.5558,17.5483,17.5558,42600.0
2012-10-19 15:55:00,23.68,23.68,23.64,23.65,81600.0,17.5558,17.5558,17.5261,17.5335,81600.0
2012-10-22 09:30:00,23.61,23.65,23.23,23.63,98400.0,17.5039,17.5335,17.2221,17.5187,98400.0
2012-10-22 09:35:00,23.64,23.75,23.61,23.65,90200.0,17.5261,17.6077,17.5039,17.5335,90200.0
2012-10-22 09:40:00,23.65,23.68,23.65,23.65,16600.0,17.5335,17.5558,17.5335,17.5335,16600.0
2012-10-22 09:45:00,23.65,23.67,23.64,23.65,32600.0,17.5335,17.5483,17.5261,17.5335,32600.0
2012-10-22 09:50:00,23.66,23.66,23.58,23.6,20200.0,17.5409,17.5409,17.4816,17.4964,20200.0
2012-10-22 09:55:00,23.59,23.61,23.56,23.61,24800.0,17.489,17.5039,17.4668,17.5039,24800.0
2012-10-22 10:00:00,23.64,23.64,23.6,23.63,7600.0,17.5261,17.5261,17.4964,17.5187,7600.0
2012-10-22 10:05:00,23.62,23.66,23.62,23.65,10200.0,17.5113,17.5409,17.5113,17.5335,10200.0
2012-10-22 10:10:00,23.66,23.66,23.64,23.64,3600.0,17.5409,17.5409,17.5261,17.5261,3600.0
2012-10-22 10:15:00,23.63,23.64,23.56,23.59,22000.0,17.5187,17.5261,17.4668,17.489,22000.0
2012-10-22 10:20:00,23.59,23.65,23.59,23.64,18200.0,17.489,17.5335,17.489,17.5261,18200.0
2012-10-22 10:25:00,23.63,23.63,23.57,23.62,11800.0,17.5187,17.5187,17.4742,17.5113,11800.0
2012-10-22 10:30:00,23.62,23.63,23.6,23.61,7200.0,17.5113,17.5187,17.4964,17.5039,7200.0
2012-10-22 10:35:00,23.61,23.65,23.6,23.64,43600.0,17.5039,17.5335,17.4964,17.5261,43600.0
2012-10-22 10:40:00,23.64,23.65,23.61,23.64,21000.0,17.5261,17.5335,17.5039,17.5261,21000.0
2012-10-22 10:45:00,23.64,23.65,23.59,23.59,24600.0,17.5261,17.5335,17.489,17.489,24600.0
2012-10-22 10:50:00,23.59,23.64,23.59,23.64,12200.0,17.489,17.5261,17.489,17.5261,12200.0
2012-10-22 10:55:00,23.63,23.64,23.62,23.64,10800.0,17.5187,17.5261,17.5113,17.5261,10800.0
2012-10-22 11:00:00,23.64,23.65,23.61,23.64,6600.0,17.5261,17.5335,17.5039,17.5261,6600.0
2012-10-22 11:05:00,23.63,23.66,23.61,23.62,18800.0,17.5187,17.5409,17.5039,17.5113,18800.0
2012-10-22 11:10:00,23.62,23.63,23.58,23.58,12000.0,17.5113,17.5187,17.4816,17.4816,12000.0
2012-10-22 11:15:00,23.58,23.59,23.55,23.55,15200.0,17.4816,17.489,17.4594,17.4594,15200.0
2012-10-22 11:20:00,23.55,23.58,23.52,23.58,10000.0,17.4594,17.4816,17.4371,17.4816,10000.0
2012-10-22 11:25:00,23.58,23.63,23.58,23.63,8200.0,17.4816,17.5187,17.4816,17.5187,8200.0
2012-10-22 11:30:00,23.64,23.65,23.6,23.61,8200.0,17.5261,17.5335,17.4964,17.5039,8200.0
2012-10-22 11:35:00,23.63,23.65,23.6,23.6,24200.0,17.5187,17.5335,17.4964,17.4964,24200.0
2012-10-22 11:40:00,23.59,23.64,23.59,23.6,17800.0,17.489,17.5261,17.489,17.4964,17800.0
2012-10-22 11:45:00,23.6,23.62,23.6,23.61,6400.0,17.4964,17.5113,17.4964,17.5039,6400.0
2012-10-22 11:50:00,23.61,23.64,23.61,23.64,4400.0,17.5039,17.5261,17.5039,17.5261,4400.0
2012-10-22 11:55:00,23.64,23.65,23.62,23.62,10600.0,17.5261,17.5335,17.5113,17.5113,10600.0
2012-10-22 12:00:00,23.62,23.62,23.59,23.61,6400.0,17.5113,17.5113,17.489,17.5039,6400.0
2012-10-22 12:05:00,23.61,23.65,23.6,23.65,11200.0,17.5039,17.5335,17.4964,17.5335,11200.0
2012-10-22 12:10:00,23.64,23.64,23.61,23.62,8200.0,17.5261,17.5261,17.5039,17.5113,8200.0
2012-10-22 12:15:00,23.63,23.64,23.62,23.63,8200.0,17.5187,17.5261,17.5113,17.5187,8200.0
2012-10-22 12:20:00,23.63,23.64,23.62,23.63,4400.0,17.5187,17.5261,17.5113,17.5187,4400.0
2012-10-22 12:25:00,23.64,23.64,23.62,23.64,7800.0,17.5261,17.5261,17.5113,17.5261,7800.0
2012-10-22 12:30:00,23.64,23.65,23.6,23.6,19400.0,17.5261,17.5335,17.4964,17.4964,19400.0
2012-10-22 12:35:00,23.6,23.6,23.54,23.58,8600.0,17.4964,17.4964,17.452,17.4816,8600.0
2012-10-22 12:40:00,23.57,23.59,23.57,23.58,5400.0,17.4742,17.489,17.4742,17.4816,5400.0
2012-10-22 12:45:00,23.57,23.59,23.56,23.56,12600.0,17.4742,17.489,17.4668,17.4668,12600.0
2012-10-22 12:50:00,23.55,23.59,23.55,23.59,2000.0,17.4594,17.489,17.4594,17.489,2000.0
2012-10-22 12:55:00,23.59,23.6,23.59,23.6,10600.0,17.489,17.4964,17.489,17.4964,10600.0
2012-10-22 13:00:00,23.59,23.61,23.59,23.61,6400.0,17.489,17.5039,17.489,17.5039,6400.0
2012-10-22 13:05:00,23.6,23.61,23.56,23.56,3800.0,17.4964,17.5039,17.4668,17.4668,3800.0
2012-10-22 13:10:00,23.56,23.57,23.49,23.5,49600.0,17.4668,17.4742,17.4149,17.4223,49600.0
2012-10-22 13:15:00,23.49,23.5,23.48,23.49,10600.0,17.4149,17.4223,17.4075,17.4149,10600.0
2012-10-22 13:20:00,23.49,23.5,23.45,23.48,13600.0,17.4149,17.4223,17.3852,17.4075,13600.0
2012-10-22 13:25:00,23.48,23.48,23.43,23.44,11800.0,17.4075,17.4075,17.3704,17.3778,11800.0
2012-10-22 13:30:00,23.43,23.46,23.41,23.43,43200.0,17.3704,17.3927,17.3556,17.3704,43200.0
2012-10-22 13:35:00,23.43,23.43,23.41,23.41,16400.0,17.3704,17.3704,17.3556,17.3556,16400.0
2012-10-22 13:40:00,23.41,23.41,23.35,23.36,10000.0,17.3556,17.3556,17.3111,17.3185,10000.0
2012-10-22 13:45:00,23.36,23.4,23.36,23.4,13400.0,17.3185,17.3482,17.3185,17.3482,13400.0
2012-10-22 13:50:00,23.39,23.42,23.38,23.4,14200.0,17.3408,17.363,17.3333,17.3482,14200.0
2012-10-22 13:55:00,23.4,23.42,23.38,23.39,6200.0,17.3482,17.363,17.3333,17.3408,6200.0
2012-10-22 14:00:00,23.39,23.43,23.39,23.4,20000.0,17.3408,17.3704,17.3408,17.3482,20000.0
2012-10-22 14:05:00,23.41,23.41,23.38,23.4,18600.0,17.3556,17.3556,17.3333,17.3482,18600.0
2012-10-22 14:10:00,23.4,23.46,23.4,23.45,23200.0,17.3482,17.3927,17.3482,17.3852,23200.0
2012-10-22 14:15:00,23.45,23.5,23.45,23.49,54000.0,17.3852,17.4223,17.3852,17.4149,54000.0
2012-10-22 14:20:00,23.49,23.51,23.49,23.5,37000.0,17.4149,17.4297,17.4149,17.4223,37000.0
2012-10-22 14:25:00,23.5,23.5,23.45,23.46,9400.0,17.4223,17.4223,17.3852,17.3927,9400.0
2012-10-22 14:30:00,23.46,23.49,23.43,23.47,24200.0,17.3927,17.4149,17.3704,17.4001,24200.0
2012-10-22 14:35:00,23.47,23.47,23.41,23.42,11000.0,17.4001,17.4001,17.3556,17.363,11000.0
2012-10-22 14:40:00,23.42,23.46,23.42,23.46,11200.0,17.363,17.3927,17.363,17.3927,11200.0
2012-10-22 14:45:00,23.45,23.45,23.42,23.43,22600.0,17.3852,17.3852,17.363,17.3704,22600.0
2012-10-22 14:50:00,23.43,23.46,23.43,23.45,11600.0,17.3704,17.3927,17.3704,17.3852,11600.0
2012-10-22 14:55:00,23.45,23.45,23.41,23.45,15800.0,17.3852,17.3852,17.3556,17.3852,15800.0
2012-10-22 15:00:00,23.46,23.46,23.41,23.43,35200.0,17.3927,17.3927,17.3556,17.3704,35200.0
2012-10-22 15:05:00,23.43,23.46,23.43,23.43,15200.0,17.3704,17.3927,17.3704,17.3704,15200.0
2012-10-22 15:10:00,23.44,23.46,23.43,23.45,47000.0,17.3778,17.3927,17.3704,17.3852,47000.0
2012-10-22 15:15:00,23.43,23.5,23.43,23.5,353600.0,17.3704,17.4223,17.3704,17.4223,353600.0
2012-10-22 15:20:00,23.51,23.53,23.5,23.5,35400.0,17.4297,17.4446,17.4223,17.4223,35400.0
2012-10-22 15:25:00,23.5,23.52,23.5,23.51,20800.0,17.4223,17.4371,17.4223,17.4297,20800.0
2012-10-22 15:30:00,23.5,23.53,23.5,23.52,26800.0,17.4223,17.4446,17.4223,17.4371,26800.0
2012-10-22 15:35:00,23.53,23.56,23.53,23.56,12800.0,17.4446,17.4668,17.4446,17.4668,12800.0
2012-10-22 15:40:00,23.56,23.58,23.55,23.58,32000.0,17.4668,17.4816,17.4594,17.4816,32000.0
2012-10-22 15:45:00,23.58,23.61,23.57,23.61,31800.0,17.4816,17.5039,17.4742,17.5039,31800.0
2012-10-22 15:50:00,23.61,23.64,23.6,23.63,44800.0,17.5039,17.5261,17.4964,17.5187,44800.0
2012-10-22 15:55:00,23.63,23.63,23.6,23.6,147000.0,17.5187,17.5187,17.4964,17.4964,147000.0
2012-10-23 09:30:00,23.45,23.47,23.37,23.44,26800.0,17.3852,17.4001,17.3259,17.3778,26800.0
2012-10-23 09:35:00,23.41,23.41,23.31,23.31,12200.0,17.3556,17.3556,17.2814,17.2814,12200.0
2012-10-23 09:40:00,23.3,23.35,23.25,23.35,28000.0,17.274,17.3111,17.237,17.3111,28000.0
2012-10-23 09:45:00,23.34,23.41,23.33,23.39,34800.0,17.3037,17.3556,17.2963,17.3408,34800.0
2012-10-23 09:50:00,23.39,23.43,23.38,23.43,19200.0,17.3408,17.3704,17.3333,17.3704,19200.0
2012-10-23 09:55:00,23.43,23.47,23.41,23.43,22400.0,17.3704,17.4001,17.3556,17.3704,22400.0
2012-10-23 10:00:00,23.42,23.48,23.39,23.45,19600.0,17.363,17.4075,17.3408,17.3852,19600.0
2012-10-23 10:05:00,23.43,23.56,23.43,23.55,25800.0,17.3704,17.4668,17.3704,17.4594,25800.0
2012-10-23 10:10:00,23.52,23.52,23.39,23.48,22000.0,17.4371,17.4371,17.3408,17.4075,22000.0
2012-10-23 10:15:00,23.46,23.47,23.41,23.44,25000.0,17.3927,17.4001,17.3556,17.3778,25000.0
2012-10-23 10:20:00,23.44,23.52,23.43,23.5,19200.0,17.3778,17.4371,17.3704,17.4223,19200.0
2012-10-23 10:25:00,23.5,23.5,23.47,23.47,30200.0,17.4223,17.4223,17.4001,17.4001,30200.0
2012-10-23 10:30:00,23.47,23.47,23.39,23.4,5600.0,17.4001,17.4001,17.3408,17.3482,5600.0
2012-10-23 10:35:00,23.41,23.41,23.34,23.38,60400.0,17.3556,17.3556,17.3037,17.3333,60400.0
2012-10-23 10:40:00,23.39,23.43,23.39,23.43,13800.0,17.3408,17.3704,17.3408,17.3704,13800.0
2012-10-23 10:45:00,23.43,23.44,23.41,23.43,19000.0,17.3704,17.3778,17.3556,17.3704,19000.0
2012-10-23 10:50:00,23.43,23.43,23.4,23.4,16400.0,17.3704,17.3704,17.3482,17.3482,16400.0
2012-10-23 10:55:00,23.4,23.43,23.4,23.4,51400.0,17.3482,17.3704,17.3482,17.3482,51400.0
2012-10-23 11:00:00,23.4,23.43,23.4,23.42,35000.0,17.3482,17.3704,17.3482,17.363,35000.0
2012-10-23 11:05:00,23.43,23.47,23.43,23.46,8400.0,17.3704,17.4001,17.3704,17.3927,8400.0
2012-10-23 11:10:00,23.45,23.46,23.43,23.44,9000.0,17.3852,17.3927,17.3704,17.3778,9000.0
2012-10-23 11:15:00,23.44,23.44,23.4,23.43,91400.0,17.3778,17.3778,17.3482,17.3704,91400.0
2012-10-23 11:20:00,23.43,23.43,23.36,23.36,12200.0,17.3704,17.3704,17.3185,17.3185,12200.0
2012-10-23 11:25:00,23.36,23.38,23.32,23.32,45000.0,17.3185,17.3333,17.2889,17.2889,45000.0
2012-10-23 11:30:00,23.32,23.32,23.27,23.27,20600.0,17.2889,17.2889,17.2518,17.2518,20600.0
2012-10-23 11:35:00,23.26,23.26,23.21,23.22,16000.0,17.2444,17.2444,17.2073,17.2147,16000.0
2012-10-23 11:40:00,23.22,23.23,23.18,23.23,26000.0,17.2147,17.2221,17.1851,17.2221,26000.0
2012-10-23 11:45:00,23.23,23.27,23.22,23.25,16600.0,17.2221,17.2518,17.2147,17.237,16600.0
2012-10-23 11:50:00,23.25,23.27,23.22,23.23,12600.0,17.237,17.2518,17.2147,17.2221,12600.0
2012-10-23 11:55:00,23.23,23.27,23.23,23.25,12600.0,17.2221,17.2518,17.2221,17.237,12600.0
2012-10-23 12:00:00,23.25,23.3,23.24,23.27,44000.0,17.237,17.274,17.2296,17.2518,44000.0
2012-10-23 12:05:00,23.28,23.29,23.27,23.29,6400.0,17.2592,17.2666,17.2518,17.2666,6400.0
2012-10-23 12:10:00,23.29,23.33,23.28,23.33,15000.0,17.2666,17.2963,17.2592,17.2963,15000.0
2012-10-23 12:15:00,23.34,23.34,23.3,23.32,38200.0,17.3037,17.3037,17.274,17.2889,38200.0
2012-10-23 12:20:00,23.31,23.31,23.3,23.3,9000.0,17.2814,17.2814,17.274,17.274,9000.0
2012-10-23 12:25:00,23.28,23.28,23.25,23.25,12200.0,17.2592,17.2592,17.237,17.237,12200.0
2012-10-23 12:30:00,23.25,23.27,23.23,23.27,34600.0,17.237,17.2518,17.2221,17.2518,34600.0
2012-10-23 12:35:00,23.28,23.31,23.28,23.3,16200.0,17.2592,17.2814,17.2592,17.274,16200.0
2012-10-23 12:40:00,23.3,23.39,23.29,23.38,24600.0,17.274,17.3408,17.2666,17.3333,24600.0
2012-10-23 12:45:00,23.38,23.39,23.36,23.39,8400.0,17.3333,17.3408,17.3185,17.3408,8400.0
2012-10-23 12:50:00,23.39,23.39,23.36,23.36,9000.0,17.3408,17.3408,17.3185,17.3185,9000.0
2012-10-23 12:55:00,23.36,23.36,23.35,23.36,15000.0,17.3185,17.3185,17.3111,17.3185,15000.0
2012-10-23 13:00:00,23.35,23.39,23.35,23.39,23200.0,17.3111,17.3408,17.3111,17.3408,23200.0
2012-10-23 13:05:00,23.38,23.39,23.36,23.36,30800.0,17.3333,17.3408,17.3185,17.3185,30800.0
2012-10-23 13:10:00,23.36,23.4,23.36,23.4,9800.0,17.3185,17.3482,17.3185,17.3482,9800.0
2012-10-23 13:15:00,23.4,23.44,23.4,23.41,30000.0,17.3482,17.3778,17.3482,17.3556,30000.0
2012-10-23 13:20:00,23.39,23.41,23.39,23.41,13000.0,17.3408,17.3556,17.3408,17.3556,13000.0
2012-10-23 13:25:00,23.41,23.43,23.41,23.42,8800.0,17.3556,17.3704,17.3556,17.363,8800.0
2012-10-23 13:30:00,23.42,23.43,23.42,23.43,9400.0,17.363,17.3704,17.363,17.3704,9400.0
2012-10-23 13:35:00,23.43,23.43,23.39,23.4,17200.0,17.3704,17.3704,17.3408,17.3482,17200.0
2012-10-23 13:40:00,23.4,23.43,23.4,23.41,39200.0,17.3482,17.3704,17.3482,17.3556,39200.0
2012-10-23 13:45:00,23.41,23.41,23.38,23.4,8800.0,17.3556,17.3556,17.3333,17.3482,8800.0
2012-10-23 13:50:00,23.41,23.42,23.36,23.37,88000.0,17.3556,17.363,17.3185,17.3259,88000.0
2012-10-23 13:55:00,23.37,23.37,23.34,23.34,32800.0,17.3259,17.3259,17.3037,17.3037,32800.0
2012-10-23 14:00:00,23.34,23.39,23.33,23.39,29600.0,17.3037,17.3408,17.2963,17.3408,29600.0
2012-10-23 14:05:00,23.39,23.39,23.33,23.36,18400.0,17.3408,17.3408,17.2963,17.3185,18400.0
2012-10-23 14:10:00,23.36,23.37,23.3,23.3,26600.0,17.3185,17.3259,17.274,17.274,26600.0
2012-10-23 14:15:00,23.31,23.32,23.28,23.29,32000.0,17.2814,17.2889,17.2592,17.2666,32000.0
2012-10-23 14:20:00,23.28,23.31,23.27,23.3,23400.0,17.2592,17.2814,17.2518,17.274,23400.0
2012-10-23 14:25:00,23.3,23.31,23.3,23.3,12400.0,17.274,17.2814,17.274,17.274,12400.0
2012-10-23 14:30:00,23.3,23.3,23.25,23.26,19800.0,17.274,17.274,17.237,17.2444,19800.0
2012-10-23 14:35:00,23.27,23.31,23.26,23.28,23000.0,17.2518,17.2814,17.2444,17.2592,23000.0
2012-10-23 14:40:00,23.27,23.32,23.27,23.27,32000.0,17.2518,17.2889,17.2518,17.2518,32000.0
2012-10-23 14:45:00,23.28,23.31,23.27,23.29,20600.0,17.2592,17.2814,17.2518,17.2666,20600.0
2012-10-23 14:50:00,23.29,23.32,23.28,23.3,68000.0,17.2666,17.2889,17.2592,17.274,68000.0
2012-10-23 14:55:00,23.3,23.31,23.3,23.31,21200.0,17.274,17.2814,17.274,17.2814,21200.0
2012-10-23 15:00:00,23.31,23.31,23.28,23.29,69600.0,17.2814,17.2814,17.2592,17.2666,69600.0
2012-10-23 15:05:00,23.29,23.31,23.29,23.31,35600.0,17.2666,17.2814,17.2666,17.2814,35600.0
2012-10-23 15:10:00,23.31,23.31,23.26,23.27,47600.0,17.2814,17.2814,17.2444,17.2518,47600.0
2012-10-23 15:15:00,23.28,23.31,23.27,23.31,29600.0,17.2592,17.2814,17.2518,17.2814,29600.0
2012-10-23 15:20:00,23.31,23.31,23.29,23.31,32000.0,17.2814,17.2814,17.2666,17.2814,32000.0
2012-10-23 15:25:00,23.31,23.31,23.27,23.27,47000.0,17.2814,17.2814,17.2518,17.2518,47000.0
2012-10-23 15:30:00,23.27,23.29,23.26,23.26,37000.0,17.2518,17.2666,17.2444,17.2444,37000.0
2012-10-23 15:35:00,23.27,23.28,23.25,23.25,51000.0,17.2518,17.2592,17.237,17.237,51000.0
2012-10-23 15:40:00,23.25,23.27,23.25,23.25,54200.0,17.237,17.2518,17.237,17.237,54200.0
2012-10-23 15:45:00,23.25,23.28,23.24,23.24,101600.0,17.237,17.2592,17.2296,17.2296,101600.0
2012-10-23 15:50:00,23.25,23.25,23.23,23.24,141200.0,17.237,17.237,17.2221,17.2296,141200.0
2012-10-23 15:55:00,23.23,23.24,23.23,23.23,160200.0,17.2221,17.2296,17.2221,17.2221,160200.0
2012-10-24 09:30:00,23.2,23.2,23.12,23.15,21600.0,17.2823,17.2823,17.2227,17.2451,21600.0
2012-10-24 09:35:00,23.18,23.19,23.1,23.1,19000.0,17.2674,17.2749,17.2078,17.2078,19000.0
2012-10-24 09:40:00,23.1,23.18,23.08,23.17,47000.0,17.2078,17.2674,17.1929,17.26,47000.0
2012-10-24 09:45:00,23.21,23.22,23.18,23.19,18000.0,17.2898,17.2972,17.2674,17.2749,18000.0
2012-10-24 09:50:00,23.21,23.23,23.18,23.2,83600.0,17.2898,17.3047,17.2674,17.2823,83600.0
2012-10-24 09:55:00,23.22,23.28,23.21,23.25,38600.0,17.2972,17.3419,17.2898,17.3196,38600.0
2012-10-24 10:00:00,23.24,23.28,23.21,23.25,22400.0,17.3121,17.3419,17.2898,17.3196,22400.0
2012-10-24 10:05:00,23.23,23.23,23.16,23.21,37200.0,17.3047,17.3047,17.2525,17.2898,37200.0
2012-10-24 10:10:00,23.2,23.25,23.2,23.24,34000.0,17.2823,17.3196,17.2823,17.3121,34000.0
2012-10-24 10:15:00,23.22,23.25,23.21,23.23,40200.0,17.2972,17.3196,17.2898,17.3047,40200.0
2012-10-24 10:20:00,23.23,23.24,23.21,23.22,31600.0,17.3047,17.3121,17.2898,17.2972,31600.0
2012-10-24 10:25:00,23.22,23.25,23.21,23.22,41600.0,17.2972,17.3196,17.2898,17.2972,41600.0
2012-10-24 10:30:00,23.21,23.25,23.21,23.22,40600.0,17.2898,17.3196,17.2898,17.2972,40600.0
2012-10-24 10:35:00,23.22,23.24,23.21,23.22,39400.0,17.2972,17.3121,17.2898,17.2972,39400.0
2012-10-24 10:40:00,23.21,23.22,23.2,23.22,16800.0,17.2898,17.2972,17.2823,17.2972,16800.0
2012-10-24 10:45:00,23.21,23.22,23.21,23.21,2600.0,17.2898,17.2972,17.2898,17.2898,2600.0
2012-10-24 10:50:00,23.22,23.25,23.22,23.23,23400.0,17.2972,17.3196,17.2972,17.3047,23400.0
2012-10-24 10:55:00,23.23,23.25,23.23,23.24,13400.0,17.3047,17.3196,17.3047,17.3121,13400.0
2012-10-24 11:00:00,23.25,23.27,23.24,23.24,35000.0,17.3196,17.3345,17.3121,17.3121,35000.0
2012-10-24 11:05:00,23.23,23.24,23.21,23.22,24200.0,17.3047,17.3121,17.2898,17.2972,24200.0
2012-10-24 11:10:00,23.22,23.23,23.2,23.21,10800.0,17.2972,17.3047,17.2823,17.2898,10800.0
2012-10-24 11:15:00,23.21,23.22,23.2,23.2,10400.0,17.2898,17.2972,17.2823,17.2823,10400.0
2012-10-24 11:20:00,23.21,23.21,23.18,23.2,17400.0,17.2898,17.2898,17.2674,17.2823,17400.0
2012-10-24 11:25:00,23.2,23.2,23.16,23.17,11600.0,17.2823,17.2823,17.2525,17.26,11600.0
2012-10-24 11:30:00,23.16,23.17,23.15,23.15,7200.0,17.2525,17.26,17.2451,17.2451,7200.0
2012-10-24 11:35:00,23.15,23.15,23.1,23.1,10200.0,17.2451,17.2451,17.2078,17.2078,10200.0
2012-10-24 11:40:00,23.1,23.1,23.03,23.05,43800.0,17.2078,17.2078,17.1557,17.1706,43800.0
2012-10-24 11:45:00,23.06,23.07,23.03,23.05,16800.0,17.178,17.1855,17.1557,17.1706,16800.0
2012-10-24 11:50:00,23.06,23.11,23.06,23.11,2400.0,17.178,17.2153,17.178,17.2153,2400.0
2012-10-24 11:55:00,23.11,23.12,23.1,23.1,7600.0,17.2153,17.2227,17.2078,17.2078,7600.0
2012-10-24 12:00:00,23.1,23.16,23.1,23.16,7400.0,17.2078,17.2525,17.2078,17.2525,7400.0
2012-10-24 12:05:00,23.16,23.17,23.14,23.15,8400.0,17.2525,17.26,17.2376,17.2451,8400.0
2012-10-24 12:10:00,23.16,23.16,23.15,23.16,16000.0,17.2525,17.2525,17.2451,17.2525,16000.0
2012-10-24 12:15:00,23.16,23.18,23.15,23.18,4800.0,17.2525,17.2674,17.2451,17.2674,4800.0
2012-10-24 12:20:00,23.18,23.18,23.16,23.18,15400.0,17.2674,17.2674,17.2525,17.2674,15400.0
2012-10-24 12:25:00,23.18,23.18,23.17,23.18,8200.0,17.2674,17.2674,17.26,17.2674,8200.0
2012-10-24 12:30:00,23.18,23.19,23.17,23.18,8000.0,17.2674,17.2749,17.26,17.2674,8000.0
2012-10-24 12:35:00,23.2,23.2,23.19,23.2,3000.0,17.2823,17.2823,17.2749,17.2823,3000.0
2012-10-24 12:40:00,23.2,23.2,23.18,23.18,15600.0,17.2823,17.2823,17.2674,17.2674,15600.0
2012-10-24 12:45:00,23.18,23.18,23.15,23.18,15400.0,17.2674,17.2674,17.2451,17.2674,15400.0
2012-10-24 12:50:00,23.18,23.18,23.16,23.18,3200.0,17.2674,17.2674,17.2525,17.2674,3200.0
2012-10-24 12:55:00,23.18,23.19,23.18,23.19,1600.0,17.2674,17.2749,17.2674,17.2749,1600.0
2012-10-24 13:00:00,23.18,23.18,23.18,23.18,5600.0,17.2674,17.2674,17.2674,17.2674,5600.0
2012-10-24 13:05:00,23.18,23.18,23.18,23.18,1000.0,17.2674,17.2674,17.2674,17.2674,1000.0
2012-10-24 13:10:00,23.17,23.17,23.13,23.13,8800.0,17.26,17.26,17.2302,17.2302,8800.0
2012-10-24 13:15:00,23.13,23.13,23.13,23.13,10000.0,17.2302,17.2302,17.2302,17.2302,10000.0
2012-10-24 13:20:00,23.13,23.13,23.13,23.13,10800.0,17.2302,17.2302,17.2302,17.2302,10800.0
2012-10-24 13:25:00,23.14,23.14,23.13,23.14,2800.0,17.2376,17.2376,17.2302,17.2376,2800.0
2012-10-24 13:30:00,23.14,23.14,23.13,23.13,2000.0,17.2376,17.2376,17.2302,17.2302,2000.0
2012-10-24 13:35:00,23.14,23.14,23.14,23.14,200.0,17.2376,17.2376,17.2376,17.2376,200.0
2012-10-24 13:40:00,23.14,23.14,23.13,23.14,12400.0,17.2376,17.2376,17.2302,17.2376,12400.0
2012-10-24 13:45:00,23.14,23.14,23.13,23.14,4000.0,17.2376,17.2376,17.2302,17.2376,4000.0
2012-10-24 13:50:00,23.14,23.15,23.13,23.15,11000.0,17.2376,17.2451,17.2302,17.2451,11000.0
2012-10-24 13:55:00,23.15,23.16,23.15,23.16,25600.0,17.2451,17.2525,17.2451,17.2525,25600.0
2012-10-24 14:00:00,23.16,23.18,23.15,23.18,102200.0,17.2525,17.2674,17.2451,17.2674,102200.0
2012-10-24 14:05:00,23.18,23.2,23.18,23.2,1600.0,17.2674,17.2823,17.2674,17.2823,1600.0
2012-10-24 14:10:00,23.22,23.25,23.21,23.23,5600.0,17.2972,17.3196,17.2898,17.3047,5600.0
2012-10-24 14:15:00,23.23,23.24,23.19,23.22,35600.0,17.3047,17.3121,17.2749,17.2972,35600.0
2012-10-24 14:20:00,23.23,23.25,23.13,23.16,65600.0,17.3047,17.3196,17.2302,17.2525,65600.0
2012-10-24 14:25:00,23.15,23.2,23.15,23.18,13000.0,17.2451,17.2823,17.2451,17.2674,13000.0
2012-10-24 14:30:00,23.17,23.18,23.16,23.16,6200.0,17.26,17.2674,17.2525,17.2525,6200.0
2012-10-24 14:35:00,23.15,23.17,23.15,23.17,5800.0,17.2451,17.26,17.2451,17.26,5800.0
2012-10-24 14:40:00,23.17,23.18,23.14,23.15,11000.0,17.26,17.2674,17.2376,17.2451,11000.0
2012-10-24 14:45:00,23.15,23.16,23.13,23.15,4600.0,17.2451,17.2525,17.2302,17.2451,4600.0
2012-10-24 14:50:00,23.16,23.16,23.13,23.14,20000.0,17.2525,17.2525,17.2302,17.2376,20000.0
2012-10-24 14:55:00,23.14,23.18,23.14,23.17,13600.0,17.2376,17.2674,17.2376,17.26,13600.0
2012-10-24 15:00:00,23.15,23.17,23.14,23.15,19800.0,17.2451,17.26,17.2376,17.2451,19800.0
2012-10-24 15:05:00,23.15,23.15,23.13,23.15,19400.0,17.2451,17.2451,17.2302,17.2451,19400.0
2012-10-24 15:10:00,23.14,23.16,23.13,23.15,10800.0,17.2376,17.2525,17.2302,17.2451,10800.0
2012-10-24 15:15:00,23.15,23.16,23.14,23.16,14400.0,17.2451,17.2525,17.2376,17.2525,14400.0
2012-10-24 15:20:00,23.16,23.16,23.14,23.15,14200.0,17.2525,17.2525,17.2376,17.2451,14200.0
2012-10-24 15:25:00,23.15,23.16,23.12,23.14,87400.0,17.2451,17.2525,17.2227,17.2376,87400.0
2012-10-24 15:30:00,23.14,23.14,23.11,23.13,29400.0,17.2376,17.2376,17.2153,17.2302,29400.0
2012-10-24 15:35:00,23.13,23.14,23.1,23.1,27000.0,17.2302,17.2376,17.2078,17.2078,27000.0
2012-10-24 15:40:00,23.1,23.1,23.07,23.09,27200.0,17.2078,17.2078,17.1855,17.2004,27200.0
2012-10-24 15:45:00,23.09,23.11,23.07,23.07,41200.0,17.2004,17.2153,17.1855,17.1855,41200.0
2012-10-24 15:50:00,23.07,23.09,22.99,23.0,198400.0,17.1855,17.2004,17.1259,17.1334,198400.0
2012-10-24 15:55:00,23.0,23.01,22.95,22.95,295200.0,17.1334,17.1408,17.0961,17.0961,295200.0
2012-10-25 09:30:00,23.14,23.18,23.08,23.17,25600.0,17.2376,17.2674,17.1929,17.26,25600.0
2012-10-25 09:35:00,23.17,23.24,23.16,23.17,15800.0,17.26,17.3121,17.2525,17.26,15800.0
2012-10-25 09:40:00,23.15,23.2,23.15,23.17,6800.0,17.2451,17.2823,17.2451,17.26,6800.0
2012-10-25 09:45:00,23.17,23.17,23.09,23.11,37000.0,17.26,17.26,17.2004,17.2153,37000.0
2012-10-25 09:50:00,23.11,23.11,23.05,23.05,11600.0,17.2153,17.2153,17.1706,17.1706,11600.0
2012-10-25 09:55:00,23.05,23.08,23.05,23.06,5800.0,17.1706,17.1929,17.1706,17.178,5800.0
2012-10-25 10:00:00,23.05,23.06,22.91,22.93,25800.0,17.1706,17.178,17.0663,17.0812,25800.0
2012-10-25 10:05:00,22.93,22.95,22.91,22.92,42600.0,17.0812,17.0961,17.0663,17.0738,42600.0
2012-10-25 10:10:00,22.9,22.96,22.9,22.92,14600.0,17.0589,17.1036,17.0589,17.0738,14600.0
2012-10-25 10:15:00,22.93,23.01,22.93,23.0,33400.0,17.0812,17.1408,17.0812,17.1334,33400.0
2012-10-25 10:20:00,23.01,23.02,23.0,23.01,7200.0,17.1408,17.1482,17.1334,17.1408,7200.0
2012-10-25 10:25:00,23.01,23.01,22.96,22.99,22200.0,17.1408,17.1408,17.1036,17.1259,22200.0
2012-10-25 10:30:00,23.0,23.0,22.91,22.91,30200.0,17.1334,17.1334,17.0663,17.0663,30200.0
2012-10-25 10:35:00,22.91,22.92,22.88,22.92,30000.0,17.0663,17.0738,17.044,17.0738,30000.0
2012-10-25 10:40:00,22.89,22.9,22.83,22.86,44400.0,17.0514,17.0589,17.0067,17.0291,44400.0
2012-10-25 10:45:00,22.88,22.88,22.82,22.82,39200.0,17.044,17.044,16.9993,16.9993,39200.0
2012-10-25 10:50:00,22.82,22.85,22.81,22.85,16200.0,16.9993,17.0216,16.9918,17.0216,16200.0
2012-10-25 10:55:00,22.85,22.92,22.85,22.92,12400.0,17.0216,17.0738,17.0216,17.0738,12400.0
2012-10-25 11:00:00,22.93,22.96,22.92,22.96,10200.0,17.0812,17.1036,17.0738,17.1036,10200.0
2012-10-25 11:05:00,22.95,23.02,22.93,23.02,14000.0,17.0961,17.1482,17.0812,17.1482,14000.0
2012-10-25 11:10:00,23.02,23.04,23.02,23.03,7800.0,17.1482,17.1631,17.1482,17.1557,7800.0
2012-10-25 11:15:00,23.03,23.05,23.03,23.05,4200.0,17.1557,17.1706,17.1557,17.1706,4200.0
2012-10-25 11:20:00,23.05,23.05,23.02,23.04,7200.0,17.1706,17.1706,17.1482,17.1631,7200.0
2012-10-25 11:25:00,23.04,23.04,22.98,22.99,16000.0,17.1631,17.1631,17.1185,17.1259,16000.0
2012-10-25 11:30:00,23.0,23.03,23.0,23.03,3800.0,17.1334,17.1557,17.1334,17.1557,3800.0
2012-10-25 11:35:00,23.03,23.03,22.98,22.99,21000.0,17.1557,17.1557,17.1185,17.1259,21000.0
2012-10-25 11:40:00,22.99,23.0,22.98,23.0,7600.0,17.1259,17.1334,17.1185,17.1334,7600.0
2012-10-25 11:45:00,23.0,23.01,22.98,22.98,9400.0,17.1334,17.1408,17.1185,17.1185,9400.0
2012-10-25 11:50:00,22.98,22.99,22.96,22.98,16400.0,17.1185,17.1259,17.1036,17.1185,16400.0
2012-10-25 11:55:00,22.99,23.02,22.99,23.01,5800.0,17.1259,17.1482,17.1259,17.1408,5800.0
2012-10-25 12:00:00,23.01,23.03,23.0,23.01,11000.0,17.1408,17.1557,17.1334,17.1408,11000.0
2012-10-25 12:05:00,23.01,23.04,22.98,23.04,9200.0,17.1408,17.1631,17.1185,17.1631,9200.0
2012-10-25 12:10:00,23.04,23.04,23.01,23.02,3000.0,17.1631,17.1631,17.1408,17.1482,3000.0
2012-10-25 12:15:00,23.02,23.02,22.99,23.0,6400.0,17.1482,17.1482,17.1259,17.1334,6400.0
2012-10-25 12:20:00,23.0,23.03,23.0,23.02,7600.0,17.1334,17.1557,17.1334,17.1482,7600.0
2012-10-25 12:25:00,23.02,23.04,23.02,23.02,14600.0,17.1482,17.1631,17.1482,17.1482,14600.0
2012-10-25 12:30:00,23.02,23.04,23.01,23.04,35000.0,17.1482,17.1631,17.1408,17.1631,35000.0
2012-10-25 12:35:00,23.04,23.07,23.04,23.07,5000.0,17.1631,17.1855,17.1631,17.1855,5000.0
2012-10-25 12:40:00,23.06,23.08,23.06,23.08,11200.0,17.178,17.1929,17.178,17.1929,11200.0
2012-10-25 12:45:00,23.07,23.13,23.06,23.13,14800.0,17.1855,17.2302,17.178,17.2302,14800.0
2012-10-25 12:50:00,23.13,23.13,23.11,23.11,4200.0,17.2302,17.2302,17.2153,17.2153,4200.0
2012-10-25 12:55:00,23.11,23.17,23.11,23.17,7400.0,17.2153,17.26,17.2153,17.26,7400.0
2012-10-25 13:00:00,23.19,23.21,23.19,23.2,12600.0,17.2749,17.2898,17.2749,17.2823,12600.0
2012-10-25 13:05:00,23.21,23.21,23.18,23.2,8400.0,17.2898,17.2898,17.2674,17.2823,8400.0
2012-10-25 13:10:00,23.18,23.18,23.16,23.17,3600.0,17.2674,17.2674,17.2525,17.26,3600.0
2012-10-25 13:15:00,23.17,23.2,23.15,23.15,14800.0,17.26,17.2823,17.2451,17.2451,14800.0
2012-10-25 13:20:00,23.15,23.17,23.13,23.17,9000.0,17.2451,17.26,17.2302,17.26,9000.0
2012-10-25 13:25:00,23.16,23.2,23.16,23.2,6800.0,17.2525,17.2823,17.2525,17.2823,6800.0
2012-10-25 13:30:00,23.2,23.2,23.14,23.15,10800.0,17.2823,17.2823,17.2376,17.2451,10800.0
2012-10-25 13:35:00,23.14,23.16,23.13,23.14,6600.0,17.2376,17.2525,17.2302,17.2376,6600.0
2012-10-25 13:40:00,23.14,23.17,23.14,23.17,8600.0,17.2376,17.26,17.2376,17.26,8600.0
2012-10-25 13:45:00,23.16,23.18,23.14,23.15,13800.0,17.2525,17.2674,17.2376,17.2451,13800.0
2012-10-25 13:50:00,23.15,23.15,23.13,23.14,11000.0,17.2451,17.2451,17.2302,17.2376,11000.0
2012-10-25 13:55:00,23.13,23.14,23.11,23.13,13000.0,17.2302,17.2376,17.2153,17.2302,13000.0
2012-10-25 14:00:00,23.13,23.13,23.1,23.1,8000.0,17.2302,17.2302,17.2078,17.2078,8000.0
2012-10-25 14:05:00,23.1,23.11,23.1,23.1,13000.0,17.2078,17.2153,17.2078,17.2078,13000.0
2012-10-25 14:10:00,23.1,23.11,23.08,23.08,10200.0,17.2078,17.2153,17.1929,17.1929,10200.0
2012-10-25 14:15:00,23.09,23.09,23.04,23.06,14400.0,17.2004,17.2004,17.1631,17.178,14400.0
2012-10-25 14:20:00,23.06,23.06,23.04,23.05,5400.0,17.178,17.178,17.1631,17.1706,5400.0
2012-10-25 14:25:00,23.05,23.06,23.04,23.04,10400.0,17.1706,17.178,17.1631,17.1631,10400.0
2012-10-25 14:30:00,23.05,23.06,23.04,23.05,9200.0,17.1706,17.178,17.1631,17.1706,9200.0
2012-10-25 14:35:00,23.05,23.08,23.05,23.07,10600.0,17.1706,17.1929,17.1706,17.1855,10600.0
2012-10-25 14:40:00,23.07,23.09,23.05,23.06,39200.0,17.1855,17.2004,17.1706,17.178,39200.0
2012-10-25 14:45:00,23.06,23.06,23.05,23.06,12200.0,17.178,17.178,17.1706,17.178,12200.0
2012-10-25 14:50:00,23.06,23.07,23.02,23.03,10800.0,17.178,17.1855,17.1482,17.1557,10800.0
2012-10-25 14:55:00,23.03,23.03,23.01,23.02,8000.0,17.1557,17.1557,17.1408,17.1482,8000.0
2012-10-25 15:00:00,23.01,23.02,23.0,23.01,9400.0,17.1408,17.1482,17.1334,17.1408,9400.0
2012-10-25 15:05:00,23.0,23.01,23.0,23.0,30400.0,17.1334,17.1408,17.1334,17.1334,30400.0
2012-10-25 15:10:00,23.0,23.02,23.0,23.0,13400.0,17.1334,17.1482,17.1334,17.1334,13400.0
2012-10-25 15:15:00,23.0,23.02,23.0,23.02,24000.0,17.1334,17.1482,17.1334,17.1482,24000.0
2012-10-25 15:20:00,23.0,23.0,22.99,23.0,28800.0,17.1334,17.1334,17.1259,17.1334,28800.0
2012-10-25 15:25:00,23.0,23.0,22.99,23.0,25200.0,17.1334,17.1334,17.1259,17.1334,25200.0
2012-10-25 15:30:00,23.0,23.0,22.99,23.0,41200.0,17.1334,17.1334,17.1259,17.1334,41200.0
2012-10-25 15:35:00,23.0,23.0,22.96,22.96,61000.0,17.1334,17.1334,17.1036,17.1036,61000.0
2012-10-25 15:40:00,22.96,22.96,22.93,22.95,52400.0,17.1036,17.1036,17.0812,17.0961,52400.0
2012-10-25 15:45:00,22.95,22.97,22.93,22.93,52600.0,17.0961,17.111,17.0812,17.0812,52600.0
2012-10-25 15:50:00,22.94,22.96,22.93,22.96,58800.0,17.0887,17.1036,17.0812,17.1036,58800.0
2012-10-25 15:55:00,22.95,22.98,22.95,22.98,171000.0,17.0961,17.1185,17.0961,17.1185,171000.0
2012-10-26 09:30:00,22.97,23.1,22.97,23.03,8000.0,17.111,17.2078,17.111,17.1557,8000.0
2012-10-26 09:35:00,23.03,23.05,23.03,23.04,1600.0,17.1557,17.1706,17.1557,17.1631,1600.0
2012-10-26 09:40:00,23.04,23.06,23.0,23.0,8200.0,17.1631,17.178,17.1334,17.1334,8200.0
2012-10-26 09:45:00,23.02,23.1,23.02,23.1,14800.0,17.1482,17.2078,17.1482,17.2078,14800.0
2012-10-26 09:50:00,23.12,23.13,23.04,23.05,15000.0,17.2227,17.2302,17.1631,17.1706,15000.0
2012-10-26 09:55:00,23.05,23.06,23.01,23.02,12800.0,17.1706,17.178,17.1408,17.1482,12800.0
2012-10-26 10:00:00,23.03,23.03,22.94,22.98,33200.0,17.1557,17.1557,17.0887,17.1185,33200.0
2012-10-26 10:05:00,22.98,23.0,22.96,22.97,17000.0,17.1185,17.1334,17.1036,17.111,17000.0
2012-10-26 10:10:00,22.98,23.06,22.96,23.06,5200.0,17.1185,17.178,17.1036,17.178,5200.0
2012-10-26 10:15:00,23.06,23.06,23.02,23.03,5000.0,17.178,17.178,17.1482,17.1557,5000.0
2012-10-26 10:20:00,23.03,23.04,22.98,22.99,20200.0,17.1557,17.1631,17.1185,17.1259,20200.0
2012-10-26 10:25:00,22.98,22.99,22.93,22.93,13200.0,17.1185,17.1259,17.0812,17.0812,13200.0
2012-10-26 10:30:00,22.92,22.94,22.87,22.89,13200.0,17.0738,17.0887,17.0365,17.0514,13200.0
2012-10-26 10:35:00,22.9,22.9,22.88,22.89,12600.0,17.0589,17.0589,17.044,17.0514,12600.0
2012-10-26 10:40:00,22.9,22.91,22.88,22.91,15600.0,17.0589,17.0663,17.044,17.0663,15600.0
2012-10-26 10:45:00,22.91,22.91,22.8,22.82,27000.0,17.0663,17.0663,16.9844,16.9993,27000.0
2012-10-26 10:50:00,22.82,22.82,22.73,22.74,20600.0,16.9993,16.9993,16.9322,16.9397,20600.0
2012-10-26 10:55:00,22.75,22.82,22.75,22.75,23600.0,16.9471,16.9993,16.9471,16.9471,23600.0
2012-10-26 11:00:00,22.76,22.77,22.73,22.74,17000.0,16.9546,16.962,16.9322,16.9397,17000.0
2012-10-26 11:05:00,22.75,22.79,22.75,22.78,9000.0,16.9471,16.9769,16.9471,16.9695,9000.0
2012-10-26 11:10:00,22.79,22.82,22.79,22.8,9800.0,16.9769,16.9993,16.9769,16.9844,9800.0
2012-10-26 11:15:00,22.81,22.83,22.8,22.83,3000.0,16.9918,17.0067,16.9844,17.0067,3000.0
2012-10-26 11:20:00,22.83,22.84,22.81,22.84,5800.0,17.0067,17.0142,16.9918,17.0142,5800.0
2012-10-26 11:25:00,22.83,22.88,22.83,22.88,6800.0,17.0067,17.044,17.0067,17.044,6800.0
2012-10-26 11:30:00,22.86,22.89,22.85,22.89,2800.0,17.0291,17.0514,17.0216,17.0514,2800.0
2012-10-26 11:35:00,22.9,22.9,22.88,22.89,3200.0,17.0589,17.0589,17.044,17.0514,3200.0
2012-10-26 11:40:00,22.91,22.92,22.89,22.9,5400.0,17.0663,17.0738,17.0514,17.0589,5400.0
2012-10-26 11:45:00,22.9,22.9,22.88,22.88,7000.0,17.0589,17.0589,17.044,17.044,7000.0
2012-10-26 11:50:00,22.88,22.88,22.83,22.84,50400.0,17.044,17.044,17.0067,17.0142,50400.0
2012-10-26 11:55:00,22.84,22.86,22.82,22.82,4600.0,17.0142,17.0291,16.9993,16.9993,4600.0
2012-10-26 12:00:00,22.83,22.83,22.78,22.8,8600.0,17.0067,17.0067,16.9695,16.9844,8600.0
2012-10-26 12:05:00,22.8,22.8,22.76,22.79,5400.0,16.9844,16.9844,16.9546,16.9769,5400.0
2012-10-26 12:10:00,22.79,22.8,22.79,22.8,4400.0,16.9769,16.9844,16.9769,16.9844,4400.0
2012-10-26 12:15:00,22.79,22.8,22.74,22.75,31000.0,16.9769,16.9844,16.9397,16.9471,31000.0
2012-10-26 12:20:00,22.75,22.77,22.74,22.77,15400.0,16.9471,16.962,16.9397,16.962,15400.0
2012-10-26 12:25:00,22.77,22.79,22.75,22.79,30000.0,16.962,16.9769,16.9471,16.9769,30000.0
2012-10-26 12:30:00,22.8,22.81,22.73,22.73,51800.0,16.9844,16.9918,16.9322,16.9322,51800.0
2012-10-26 12:35:00,22.74,22.74,22.72,22.72,9800.0,16.9397,16.9397,16.9248,16.9248,9800.0
2012-10-26 12:40:00,22.73,22.74,22.61,22.67,109200.0,16.9322,16.9397,16.8428,16.8875,109200.0
2012-10-26 12:45:00,22.67,22.7,22.67,22.68,11800.0,16.8875,16.9099,16.8875,16.895,11800.0
2012-10-26 12:50:00,22.68,22.7,22.66,22.66,17600.0,16.895,16.9099,16.8801,16.8801,17600.0
2012-10-26 12:55:00,22.66,22.71,22.66,22.7,18400.0,16.8801,16.9173,16.8801,16.9099,18400.0
2012-10-26 13:00:00,22.71,22.71,22.68,22.69,18400.0,16.9173,16.9173,16.895,16.9024,18400.0
2012-10-26 13:05:00,22.71,22.71,22.71,22.71,7400.0,16.9173,16.9173,16.9173,16.9173,7400.0
2012-10-26 13:10:00,22.71,22.73,22.71,22.72,12600.0,16.9173,16.9322,16.9173,16.9248,12600.0
2012-10-26 13:15:00,22.72,22.73,22.7,22.72,8000.0,16.9248,16.9322,16.9099,16.9248,8000.0
2012-10-26 13:20:00,22.72,22.72,22.71,22.72,5200.0,16.9248,16.9248,16.9173,16.9248,5200.0
2012-10-26 13:25:00,22.72,22.74,22.72,22.74,9800.0,16.9248,16.9397,16.9248,16.9397,9800.0
2012-10-26 13:30:00,22.74,22.82,22.73,22.81,11200.0,16.9397,16.9993,16.9322,16.9918,11200.0
2012-10-26 13:35:00,22.81,22.86,22.81,22.85,12600.0,16.9918,17.0291,16.9918,17.0216,12600.0
2012-10-26 13:40:00,22.85,22.86,22.85,22.86,10800.0,17.0216,17.0291,17.0216,17.0291,10800.0
2012-10-26 13:45:00,22.86,22.87,22.86,22.87,3200.0,17.0291,17.0365,17.0291,17.0365,3200.0
2012-10-26 13:50:00,22.89,22.9,22.86,22.89,21400.0,17.0514,17.0589,17.0291,17.0514,21400.0
2012-10-26 13:55:00,22.9,22.93,22.9,22.91,11000.0,17.0589,17.0812,17.0589,17.0663,11000.0
2012-10-26 14:00:00,22.91,22.95,22.91,22.95,7800.0,17.0663,17.0961,17.0663,17.0961,7800.0
2012-10-26 14:05:00,22.96,22.98,22.95,22.98,11200.0,17.1036,17.1185,17.0961,17.1185,11200.0
2012-10-26 14:10:00,22.98,22.99,22.96,22.97,24800.0,17.1185,17.1259,17.1036,17.111,24800.0
2012-10-26 14:15:00,22.98,22.98,22.97,22.98,12200.0,17.1185,17.1185,17.111,17.1185,12200.0
2012-10-26 14:20:00,22.98,22.98,22.96,22.96,13800.0,17.1185,17.1185,17.1036,17.1036,13800.0
2012-10-26 14:25:00,22.97,22.99,22.97,22.99,18200.0,17.111,17.1259,17.111,17.1259,18200.0
2012-10-26 14:30:00,22.99,23.05,22.99,23.04,17600.0,17.1259,17.1706,17.1259,17.1631,17600.0
2012-10-26 14:35:00,23.04,23.06,23.04,23.05,11800.0,17.1631,17.178,17.1631,17.1706,11800.0
2012-10-26 14:40:00,23.05,23.06,23.03,23.04,14600.0,17.1706,17.178,17.1557,17.1631,14600.0
2012-10-26 14:45:00,23.03,23.05,23.03,23.03,12400.0,17.1557,17.1706,17.1557,17.1557,12400.0
2012-10-26 14:50:00,23.03,23.06,23.03,23.06,12600.0,17.1557,17.178,17.1557,17.178,12600.0
2012-10-26 14:55:00,23.05,23.06,23.04,23.04,11800.0,17.1706,17.178,17.1631,17.1631,11800.0
2012-10-26 15:00:00,23.04,23.06,23.04,23.06,16000.0,17.1631,17.178,17.1631,17.178,16000.0
2012-10-26 15:05:00,23.06,23.06,23.05,23.05,36600.0,17.178,17.178,17.1706,17.1706,36600.0
2012-10-26 15:10:00,23.06,23.09,23.05,23.05,79600.0,17.178,17.2004,17.1706,17.1706,79600.0
2012-10-26 15:15:00,23.05,23.07,23.04,23.04,54400.0,17.1706,17.1855,17.1631,17.1631,54400.0
2012-10-26 15:20:00,23.04,23.06,23.03,23.05,35400.0,17.1631,17.178,17.1557,17.1706,35400.0
2012-10-26 15:25:00,23.06,23.07,23.05,23.05,52000.0,17.178,17.1855,17.1706,17.1706,52000.0
2012-10-26 15:30:00,23.05,23.09,23.03,23.03,39800.0,17.1706,17.2004,17.1557,17.1557,39800.0
2012-10-26 15:35:00,23.03,23.04,22.98,22.98,47000.0,17.1557,17.1631,17.1185,17.1185,47000.0
2012-10-26 15:40:00,22.98,23.0,22.93,22.99,84200.0,17.1185,17.1334,17.0812,17.1259,84200.0
2012-10-26 15:45:00,22.99,22.99,22.95,22.95,86000.0,17.1259,17.1259,17.0961,17.0961,86000.0
2012-10-26 15:50:00,22.96,22.97,22.95,22.97,47800.0,17.1036,17.111,17.0961,17.111,47800.0
2012-10-26 15:55:00,22.97,22.97,22.93,22.95,161000.0,17.111,17.111,17.0812,17.0961,161000.0
2012-10-31 09:30:00,23.1,23.15,22.88,22.93,22200.0,17.2078,17.2451,17.044,17.0812,22200.0
2012-10-31 09:35:00,22.9,23.12,22.9,23.11,12000.0,17.0589,17.2227,17.0589,17.2153,12000.0
2012-10-31 09:40:00,23.09,23.1,23.04,23.06,13800.0,17.2004,17.2078,17.1631,17.178,13800.0
2012-10-31 09:45:00,23.09,23.1,23.0,23.03,8400.0,17.2004,17.2078,17.1334,17.1557,8400.0
2012-10-31 09:50:00,23.03,23.11,23.02,23.03,48400.0,17.1557,17.2153,17.1482,17.1557,48400.0
2012-10-31 09:55:00,23.03,23.06,22.91,22.93,13200.0,17.1557,17.178,17.0663,17.0812,13200.0
2012-10-31 10:00:00,22.94,22.94,22.86,22.89,27800.0,17.0887,17.0887,17.0291,17.0514,27800.0
2012-10-31 10:05:00,22.89,22.92,22.88,22.89,24800.0,17.0514,17.0738,17.044,17.0514,24800.0
2012-10-31 10:10:00,22.88,22.9,22.85,22.86,36600.0,17.044,17.0589,17.0216,17.0291,36600.0
2012-10-31 10:15:00,22.86,22.93,22.86,22.93,14200.0,17.0291,17.0812,17.0291,17.0812,14200.0
2012-10-31 10:20:00,22.92,23.06,22.92,23.06,20200.0,17.0738,17.178,17.0738,17.178,20200.0
2012-10-31 10:25:00,23.06,23.1,23.03,23.03,19400.0,17.178,17.2078,17.1557,17.1557,19400.0
2012-10-31 10:30:00,23.03,23.03,22.95,23.02,27200.0,17.1557,17.1557,17.0961,17.1482,27200.0
2012-10-31 10:35:00,23.02,23.06,23.02,23.05,29000.0,17.1482,17.178,17.1482,17.1706,29000.0
2012-10-31 10:40:00,23.06,23.08,23.02,23.03,45200.0,17.178,17.1929,17.1482,17.1557,45200.0
2012-10-31 10:45:00,23.04,23.11,23.04,23.09,28800.0,17.1631,17.2153,17.1631,17.2004,28800.0
2012-10-31 10:50:00,23.08,23.11,23.08,23.11,67400.0,17.1929,17.2153,17.1929,17.2153,67400.0
2012-10-31 10:55:00,23.11,23.22,23.11,23.22,72600.0,17.2153,17.2972,17.2153,17.2972,72600.0
2012-10-31 11:00:00,23.21,23.23,23.18,23.22,76800.0,17.2898,17.3047,17.2674,17.2972,76800.0
2012-10-31 11:05:00,23.22,23.24,23.21,23.23,56400.0,17.2972,17.3121,17.2898,17.3047,56400.0
2012-10-31 11:10:00,23.24,23.31,23.24,23.31,32800.0,17.3121,17.3643,17.3121,17.3643,32800.0
2012-10-31 11:15:00,23.32,23.35,23.3,23.35,43400.0,17.3717,17.3941,17.3568,17.3941,43400.0
2012-10-31 11:20:00,23.36,23.37,23.33,23.33,57000.0,17.4015,17.409,17.3792,17.3792,57000.0
2012-10-31 11:25:00,23.33,23.38,23.31,23.38,34600.0,17.3792,17.4164,17.3643,17.4164,34600.0
2012-10-31 11:30:00,23.39,23.43,23.37,23.37,46400.0,17.4239,17.4537,17.409,17.409,46400.0
2012-10-31 11:35:00,23.38,23.38,23.27,23.29,29400.0,17.4164,17.4164,17.3345,17.3494,29400.0
2012-10-31 11:40:00,23.29,23.33,23.29,23.33,21800.0,17.3494,17.3792,17.3494,17.3792,21800.0
2012-10-31 11:45:00,23.33,23.39,23.33,23.36,23200.0,17.3792,17.4239,17.3792,17.4015,23200.0
2012-10-31 11:50:00,23.36,23.36,23.28,23.3,23800.0,17.4015,17.4015,17.3419,17.3568,23800.0
2012-10-31 11:55:00,23.3,23.31,23.23,23.25,59200.0,17.3568,17.3643,17.3047,17.3196,59200.0
2012-10-31 12:00:00,23.25,23.28,23.18,23.21,40000.0,17.3196,17.3419,17.2674,17.2898,40000.0
2012-10-31 12:05:00,23.21,23.21,23.06,23.06,25200.0,17.2898,17.2898,17.178,17.178,25200.0
2012-10-31 12:10:00,23.07,23.1,23.0,23.04,38000.0,17.1855,17.2078,17.1334,17.1631,38000.0
2012-10-31 12:15:00,23.07,23.08,23.05,23.05,19600.0,17.1855,17.1929,17.1706,17.1706,19600.0
2012-10-31 12:20:00,23.05,23.05,22.98,22.98,20600.0,17.1706,17.1706,17.1185,17.1185,20600.0
2012-10-31 12:25:00,22.98,22.99,22.95,22.95,45800.0,17.1185,17.1259,17.0961,17.0961,45800.0
2012-10-31 12:30:00,22.94,22.95,22.93,22.94,23600.0,17.0887,17.0961,17.0812,17.0887,23600.0
2012-10-31 12:35:00,22.95,23.02,22.94,23.0,14600.0,17.0961,17.1482,17.0887,17.1334,14600.0
2012-10-31 12:40:00,23.0,23.04,23.0,23.0,14600.0,17.1334,17.1631,17.1334,17.1334,14600.0
2012-10-31 12:45:00,22.98,23.06,22.98,23.0,12000.0,17.1185,17.178,17.1185,17.1334,12000.0
2012-10-31 12:50:00,23.0,23.02,22.98,22.99,24000.0,17.1334,17.1482,17.1185,17.1259,24000.0
2012-10-31 12:55:00,22.99,23.0,22.99,23.0,9000.0,17.1259,17.1334,17.1259,17.1334,9000.0
2012-10-31 13:00:00,23.0,23.0,22.97,22.97,10800.0,17.1334,17.1334,17.111,17.111,10800.0
2012-10-31 13:05:00,22.97,23.02,22.97,23.0,15000.0,17.111,17.1482,17.111,17.1334,15000.0
2012-10-31 13:10:00,23.0,23.02,23.0,23.02,13000.0,17.1334,17.1482,17.1334,17.1482,13000.0
2012-10-31 13:15:00,23.03,23.03,23.0,23.0,8000.0,17.1557,17.1557,17.1334,17.1334,8000.0
2012-10-31 13:20:00,23.0,23.0,22.98,22.98,17600.0,17.1334,17.1334,17.1185,17.1185,17600.0
2012-10-31 13:25:00,22.99,23.0,22.98,22.99,20200.0,17.1259,17.1334,17.1185,17.1259,20200.0
2012-10-31 13:30:00,23.0,23.03,22.99,23.02,34800.0,17.1334,17.1557,17.1259,17.1482,34800.0
2012-10-31 13:35:00,23.02,23.03,23.02,23.03,10200.0,17.1482,17.1557,17.1482,17.1557,10200.0
2012-10-31 13:40:00,23.02,23.02,22.99,22.99,13800.0,17.1482,17.1482,17.1259,17.1259,13800.0
2012-10-31 13:45:00,22.99,23.05,22.99,23.03,27800.0,17.1259,17.1706,17.1259,17.1557,27800.0
2012-10-31 13:50:00,23.03,23.05,23.0,23.05,16800.0,17.1557,17.1706,17.1334,17.1706,16800.0
2012-10-31 13:55:00,23.04,23.06,23.03,23.05,6000.0,17.1631,17.178,17.1557,17.1706,6000.0
2012-10-31 14:00:00,23.06,23.09,23.01,23.07,69800.0,17.178,17.2004,17.1408,17.1855,69800.0
2012-10-31 14:05:00,23.08,23.11,23.07,23.09,54800.0,17.1929,17.2153,17.1855,17.2004,54800.0
2012-10-31 14:10:00,23.09,23.11,23.05,23.05,53800.0,17.2004,17.2153,17.1706,17.1706,53800.0
2012-10-31 14:15:00,23.06,23.07,23.01,23.05,51600.0,17.178,17.1855,17.1408,17.1706,51600.0
2012-10-31 14:20:00,23.07,23.07,23.0,23.0,70200.0,17.1855,17.1855,17.1334,17.1334,70200.0
2012-10-31 14:25:00,23.0,23.02,22.98,22.99,19400.0,17.1334,17.1482,17.1185,17.1259,19400.0
2012-10-31 14:30:00,22.99,23.0,22.98,22.98,25400.0,17.1259,17.1334,17.1185,17.1185,25400.0
2012-10-31 14:35:00,22.98,22.99,22.96,22.96,13200.0,17.1185,17.1259,17.1036,17.1036,13200.0
2012-10-31 14:40:00,22.96,22.99,22.96,22.98,16000.0,17.1036,17.1259,17.1036,17.1185,16000.0
2012-10-31 14:45:00,22.97,22.98,22.96,22.97,24600.0,17.111,17.1185,17.1036,17.111,24600.0
2012-10-31 14:50:00,22.97,22.99,22.96,22.96,16800.0,17.111,17.1259,17.1036,17.1036,16800.0
2012-10-31 14:55:00,22.96,22.99,22.95,22.98,20600.0,17.1036,17.1259,17.0961,17.1185,20600.0
2012-10-31 15:00:00,22.98,23.0,22.93,23.0,43800.0,17.1185,17.1334,17.0812,17.1334,43800.0
2012-10-31 15:05:00,23.02,23.05,23.02,23.05,23000.0,17.1482,17.1706,17.1482,17.1706,23000.0
2012-10-31 15:10:00,23.05,23.13,23.05,23.13,55000.0,17.1706,17.2302,17.1706,17.2302,55000.0
2012-10-31 15:15:00,23.12,23.13,23.11,23.13,55200.0,17.2227,17.2302,17.2153,17.2302,55200.0
2012-10-31 15:20:00,23.14,23.15,23.09,23.1,52400.0,17.2376,17.2451,17.2004,17.2078,52400.0
2012-10-31 15:25:00,23.1,23.14,23.1,23.13,31800.0,17.2078,17.2376,17.2078,17.2302,31800.0
2012-10-31 15:30:00,23.13,23.13,23.1,23.11,57400.0,17.2302,17.2302,17.2078,17.2153,57400.0
2012-10-31 15:35:00,23.11,23.12,23.07,23.09,63200.0,17.2153,17.2227,17.1855,17.2004,63200.0
2012-10-31 15:40:00,23.09,23.14,23.09,23.14,26600.0,17.2004,17.2376,17.2004,17.2376,26600.0
2012-10-31 15:45:00,23.14,23.17,23.14,23.14,51000.0,17.2376,17.26,17.2376,17.2376,51000.0
2012-10-31 15:50:00,23.14,23.14,23.0,23.07,81000.0,17.2376,17.2376,17.1334,17.1855,81000.0
2012-10-31 15:55:00,23.07,23.12,23.06,23.11,119600.0,17.1855,17.2227,17.178,17.2153,119600.0
2012-11-01 09:30:00,23.19,23.36,23.16,23.34,29400.0,17.2749,17.4015,17.2525,17.3866,29400.0
2012-11-01 09:35:00,23.36,23.47,23.35,23.46,35600.0,17.4015,17.4835,17.3941,17.476,35600.0
2012-11-01 09:40:00,23.48,23.5,23.41,23.49,38000.0,17.4909,17.5058,17.4388,17.4984,38000.0
2012-11-01 09:45:00,23.49,23.61,23.48,23.57,57800.0,17.4984,17.5878,17.4909,17.558,57800.0
2012-11-01 09:50:00,23.57,23.66,23.55,23.6,27200.0,17.558,17.625,17.5431,17.5803,27200.0
2012-11-01 09:55:00,23.58,23.62,23.53,23.53,28200.0,17.5654,17.5952,17.5282,17.5282,28200.0
2012-11-01 10:00:00,23.54,23.63,23.54,23.6,56000.0,17.5356,17.6027,17.5356,17.5803,56000.0
2012-11-01 10:05:00,23.58,23.64,23.58,23.64,53800.0,17.5654,17.6101,17.5654,17.6101,53800.0
2012-11-01 10:10:00,23.64,23.66,23.59,23.61,61600.0,17.6101,17.625,17.5729,17.5878,61600.0
2012-11-01 10:15:00,23.63,23.67,23.63,23.66,44800.0,17.6027,17.6325,17.6027,17.625,44800.0
2012-11-01 10:20:00,23.67,23.75,23.67,23.75,30200.0,17.6325,17.692,17.6325,17.692,30200.0
2012-11-01 10:25:00,23.75,23.79,23.73,23.73,40200.0,17.692,17.7218,17.6771,17.6771,40200.0
2012-11-01 10:30:00,23.71,23.81,23.71,23.79,26000.0,17.6623,17.7367,17.6623,17.7218,26000.0
2012-11-01 10:35:00,23.78,23.89,23.78,23.88,45600.0,17.7144,17.7963,17.7144,17.7889,45600.0
2012-11-01 10:40:00,23.88,23.97,23.86,23.96,29800.0,17.7889,17.8559,17.774,17.8485,29800.0
2012-11-01 10:45:00,23.96,23.99,23.85,23.9,41800.0,17.8485,17.8708,17.7665,17.8038,41800.0
2012-11-01 10:50:00,23.88,23.88,23.78,23.78,27400.0,17.7889,17.7889,17.7144,17.7144,27400.0
2012-11-01 10:55:00,23.78,23.84,23.75,23.8,29800.0,17.7144,17.7591,17.692,17.7293,29800.0
2012-11-01 11:00:00,23.83,23.83,23.81,23.82,37800.0,17.7516,17.7516,17.7367,17.7442,37800.0
2012-11-01 11:05:00,23.83,23.84,23.82,23.82,43400.0,17.7516,17.7591,17.7442,17.7442,43400.0
2012-11-01 11:10:00,23.82,23.83,23.74,23.77,45400.0,17.7442,17.7516,17.6846,17.7069,45400.0
2012-11-01 11:15:00,23.76,23.8,23.73,23.73,23800.0,17.6995,17.7293,17.6771,17.6771,23800.0
2012-11-01 11:20:00,23.73,23.77,23.7,23.74,54000.0,17.6771,17.7069,17.6548,17.6846,54000.0
2012-11-01 11:25:00,23.75,23.82,23.71,23.71,52000.0,17.692,17.7442,17.6623,17.6623,52000.0
2012-11-01 11:30:00,23.71,23.84,23.7,23.84,19400.0,17.6623,17.7591,17.6548,17.7591,19400.0
2012-11-01 11:35:00,23.84,23.93,23.84,23.93,29800.0,17.7591,17.8261,17.7591,17.8261,29800.0
2012-11-01 11:40:00,23.93,23.93,23.8,23.89,34800.0,17.8261,17.8261,17.7293,17.7963,34800.0
2012-11-01 11:45:00,23.9,23.9,23.81,23.86,28400.0,17.8038,17.8038,17.7367,17.774,28400.0
2012-11-01 11:50:00,23.87,23.88,23.74,23.74,17600.0,17.7814,17.7889,17.6846,17.6846,17600.0
2012-11-01 11:55:00,23.75,23.84,23.75,23.79,23800.0,17.692,17.7591,17.692,17.7218,23800.0
2012-11-01 12:00:00,23.8,23.86,23.8,23.86,21400.0,17.7293,17.774,17.7293,17.774,21400.0
2012-11-01 12:05:00,23.86,23.95,23.84,23.86,32600.0,17.774,17.841,17.7591,17.774,32600.0
2012-11-01 12:10:00,23.84,23.93,23.82,23.91,22000.0,17.7591,17.8261,17.7442,17.8112,22000.0
2012-11-01 12:15:00,23.91,23.92,23.86,23.91,19600.0,17.8112,17.8187,17.774,17.8112,19600.0
2012-11-01 12:20:00,23.91,23.93,23.87,23.87,22000.0,17.8112,17.8261,17.7814,17.7814,22000.0
2012-11-01 12:25:00,23.87,23.93,23.87,23.89,75200.0,17.7814,17.8261,17.7814,17.7963,75200.0
2012-11-01 12:30:00,23.89,23.9,23.78,23.79,56600.0,17.7963,17.8038,17.7144,17.7218,56600.0
2012-11-01 12:35:00,23.79,23.85,23.77,23.8,18800.0,17.7218,17.7665,17.7069,17.7293,18800.0
2012-11-01 12:40:00,23.8,23.85,23.8,23.81,18600.0,17.7293,17.7665,17.7293,17.7367,18600.0
2012-11-01 12:45:00,23.81,23.86,23.81,23.85,14400.0,17.7367,17.774,17.7367,17.7665,14400.0
2012-11-01 12:50:00,23.84,23.84,23.76,23.76,15600.0,17.7591,17.7591,17.6995,17.6995,15600.0
2012-11-01 12:55:00,23.77,23.85,23.77,23.82,15400.0,17.7069,17.7665,17.7069,17.7442,15400.0
2012-11-01 13:00:00,23.81,23.82,23.75,23.75,21000.0,17.7367,17.7442,17.692,17.692,21000.0
2012-11-01 13:05:00,23.75,23.81,23.63,23.81,71400.0,17.692,17.7367,17.6027,17.7367,71400.0
2012-11-01 13:10:00,23.81,23.83,23.77,23.83,26000.0,17.7367,17.7516,17.7069,17.7516,26000.0
2012-11-01 13:15:00,23.83,23.86,23.83,23.86,20600.0,17.7516,17.774,17.7516,17.774,20600.0
2012-11-01 13:20:00,23.88,23.9,23.78,23.82,29800.0,17.7889,17.8038,17.7144,17.7442,29800.0
2012-11-01 13:25:00,23.83,23.9,23.81,23.88,15000.0,17.7516,17.8038,17.7367,17.7889,15000.0
2012-11-01 13:30:00,23.88,23.88,23.82,23.86,21800.0,17.7889,17.7889,17.7442,17.774,21800.0
2012-11-01 13:35:00,23.87,23.93,23.86,23.89,15200.0,17.7814,17.8261,17.774,17.7963,15200.0
2012-11-01 13:40:00,23.88,23.93,23.88,23.92,18600.0,17.7889,17.8261,17.7889,17.8187,18600.0
2012-11-01 13:45:00,23.93,23.95,23.9,23.95,43800.0,17.8261,17.841,17.8038,17.841,43800.0
2012-11-01 13:50:00,23.95,23.95,23.89,23.89,65400.0,17.841,17.841,17.7963,17.7963,65400.0
2012-11-01 13:55:00,23.89,23.89,23.83,23.83,28200.0,17.7963,17.7963,17.7516,17.7516,28200.0
2012-11-01 14:00:00,23.83,23.86,23.83,23.85,20000.0,17.7516,17.774,17.7516,17.7665,20000.0
2012-11-01 14:05:00,23.85,23.85,23.83,23.84,19000.0,17.7665,17.7665,17.7516,17.7591,19000.0
2012-11-01 14:10:00,23.83,23.89,23.83,23.89,20400.0,17.7516,17.7963,17.7516,17.7963,20400.0
2012-11-01 14:15:00,23.89,23.89,23.73,23.74,29000.0,17.7963,17.7963,17.6771,17.6846,29000.0
2012-11-01 14:20:00,23.74,23.79,23.71,23.74,36400.0,17.6846,17.7218,17.6623,17.6846,36400.0
2012-11-01 14:25:00,23.74,23.75,23.72,23.73,19800.0,17.6846,17.692,17.6697,17.6771,19800.0
2012-11-01 14:30:00,23.73,23.75,23.72,23.75,22400.0,17.6771,17.692,17.6697,17.692,22400.0
2012-11-01 14:35:00,23.75,23.75,23.72,23.73,25800.0,17.692,17.692,17.6697,17.6771,25800.0
2012-11-01 14:40:00,23.74,23.79,23.74,23.79,42000.0,17.6846,17.7218,17.6846,17.7218,42000.0
2012-11-01 14:45:00,23.78,23.79,23.75,23.76,20200.0,17.7144,17.7218,17.692,17.6995,20200.0
2012-11-01 14:50:00,23.76,23.8,23.75,23.77,62600.0,17.6995,17.7293,17.692,17.7069,62600.0
2012-11-01 14:55:00,23.77,23.88,23.77,23.86,29400.0,17.7069,17.7889,17.7069,17.774,29400.0
2012-11-01 15:00:00,23.86,23.89,23.83,23.83,18600.0,17.774,17.7963,17.7516,17.7516,18600.0
2012-11-01 15:05:00,23.83,23.83,23.79,23.8,41800.0,17.7516,17.7516,17.7218,17.7293,41800.0
2012-11-01 15:10:00,23.81,23.82,23.78,23.8,26400.0,17.7367,17.7442,17.7144,17.7293,26400.0
2012-11-01 15:15:00,23.8,23.81,23.76,23.77,46200.0,17.7293,17.7367,17.6995,17.7069,46200.0
2012-11-01 15:20:00,23.77,23.79,23.74,23.75,39400.0,17.7069,17.7218,17.6846,17.692,39400.0
2012-11-01 15:25:00,23.75,23.79,23.73,23.79,69400.0,17.692,17.7218,17.6771,17.7218,69400.0
2012-11-01 15:30:00,23.79,23.84,23.79,23.8,124200.0,17.7218,17.7591,17.7218,17.7293,124200.0
2012-11-01 15:35:00,23.8,23.81,23.74,23.75,74600.0,17.7293,17.7367,17.6846,17.692,74600.0
2012-11-01 15:40:00,23.76,23.8,23.75,23.78,82000.0,17.6995,17.7293,17.692,17.7144,82000.0
2012-11-01 15:45:00,23.79,23.86,23.79,23.86,125000.0,17.7218,17.774,17.7218,17.774,125000.0
2012-11-01 15:50:00,23.86,23.87,23.79,23.81,175800.0,17.774,17.7814,17.7218,17.7367,175800.0
2012-11-01 15:55:00,23.81,23.88,23.81,23.88,205000.0,17.7367,17.7889,17.7367,17.7889,205000.0
2012-11-02 09:30:00,24.02,24.04,23.8,23.83,25200.0,17.8932,17.9081,17.7293,17.7516,25200.0
2012-11-02 09:35:00,23.81,23.85,23.74,23.82,171600.0,17.7367,17.7665,17.6846,17.7442,171600.0
2012-11-02 09:40:00,23.83,23.86,23.75,23.75,62400.0,17.7516,17.774,17.692,17.692,62400.0
2012-11-02 09:45:00,23.75,23.77,23.7,23.77,45800.0,17.692,17.7069,17.6548,17.7069,45800.0
2012-11-02 09:50:00,23.77,23.79,23.75,23.79,58800.0,17.7069,17.7218,17.692,17.7218,58800.0
2012-11-02 09:55:00,23.77,23.79,23.63,23.71,67000.0,17.7069,17.7218,17.6027,17.6623,67000.0
2012-11-02 10:00:00,23.71,23.71,23.64,23.68,19000.0,17.6623,17.6623,17.6101,17.6399,19000.0
2012-11-02 10:05:00,23.68,23.73,23.66,23.71,22200.0,17.6399,17.6771,17.625,17.6623,22200.0
2012-11-02 10:10:00,23.71,23.72,23.66,23.68,18400.0,17.6623,17.6697,17.625,17.6399,18400.0
2012-11-02 10:15:00,23.67,23.68,23.65,23.66,14800.0,17.6325,17.6399,17.6176,17.625,14800.0
2012-11-02 10:20:00,23.65,23.66,23.63,23.64,13600.0,17.6176,17.625,17.6027,17.6101,13600.0
2012-11-02 10:25:00,23.65,23.66,23.6,23.61,9800.0,17.6176,17.625,17.5803,17.5878,9800.0
2012-11-02 10:30:00,23.61,23.65,23.6,23.65,107400.0,17.5878,17.6176,17.5803,17.6176,107400.0
2012-11-02 10:35:00,23.64,23.68,23.61,23.64,27800.0,17.6101,17.6399,17.5878,17.6101,27800.0
2012-11-02 10:40:00,23.63,23.64,23.6,23.63,13200.0,17.6027,17.6101,17.5803,17.6027,13200.0
2012-11-02 10:45:00,23.65,23.66,23.63,23.65,3400.0,17.6176,17.625,17.6027,17.6176,3400.0
2012-11-02 10:50:00,23.65,23.66,23.63,23.64,17600.0,17.6176,17.625,17.6027,17.6101,17600.0
2012-11-02 10:55:00,23.66,23.67,23.62,23.65,16400.0,17.625,17.6325,17.5952,17.6176,16400.0
2012-11-02 11:00:00,23.63,23.65,23.61,23.65,15800.0,17.6027,17.6176,17.5878,17.6176,15800.0
2012-11-02 11:05:00,23.63,23.67,23.63,23.64,10600.0,17.6027,17.6325,17.6027,17.6101,10600.0
2012-11-02 11:10:00,23.64,23.65,23.61,23.63,8200.0,17.6101,17.6176,17.5878,17.6027,8200.0
2012-11-02 11:15:00,23.65,23.65,23.6,23.61,18000.0,17.6176,17.6176,17.5803,17.5878,18000.0
2012-11-02 11:20:00,23.61,23.64,23.59,23.61,11000.0,17.5878,17.6101,17.5729,17.5878,11000.0
2012-11-02 11:25:00,23.6,23.64,23.6,23.63,12800.0,17.5803,17.6101,17.5803,17.6027,12800.0
2012-11-02 11:30:00,23.61,23.62,23.56,23.6,24200.0,17.5878,17.5952,17.5505,17.5803,24200.0
2012-11-02 11:35:00,23.59,23.64,23.59,23.64,1600.0,17.5729,17.6101,17.5729,17.6101,1600.0
2012-11-02 11:40:00,23.64,23.65,23.63,23.63,4600.0,17.6101,17.6176,17.6027,17.6027,4600.0
2012-11-02 11:45:00,23.62,23.62,23.55,23.55,17600.0,17.5952,17.5952,17.5431,17.5431,17600.0
2012-11-02 11:50:00,23.54,23.59,23.54,23.57,11000.0,17.5356,17.5729,17.5356,17.558,11000.0
2012-11-02 11:55:00,23.58,23.59,23.58,23.58,2200.0,17.5654,17.5729,17.5654,17.5654,2200.0
2012-11-02 12:00:00,23.58,23.6,23.58,23.59,4400.0,17.5654,17.5803,17.5654,17.5729,4400.0
2012-11-02 12:05:00,23.6,23.61,23.56,23.57,24000.0,17.5803,17.5878,17.5505,17.558,24000.0
2012-11-02 12:10:00,23.57,23.58,23.54,23.55,18400.0,17.558,17.5654,17.5356,17.5431,18400.0
2012-11-02 12:15:00,23.55,23.57,23.54,23.55,31200.0,17.5431,17.558,17.5356,17.5431,31200.0
2012-11-02 12:20:00,23.55,23.58,23.54,23.55,40400.0,17.5431,17.5654,17.5356,17.5431,40400.0
2012-11-02 12:25:00,23.55,23.56,23.53,23.53,17800.0,17.5431,17.5505,17.5282,17.5282,17800.0
2012-11-02 12:30:00,23.54,23.55,23.54,23.54,7200.0,17.5356,17.5431,17.5356,17.5356,7200.0
2012-11-02 12:35:00,23.54,23.56,23.52,23.54,14600.0,17.5356,17.5505,17.5207,17.5356,14600.0
2012-11-02 12:40:00,23.53,23.54,23.52,23.54,3000.0,17.5282,17.5356,17.5207,17.5356,3000.0
2012-11-02 12:45:00,23.55,23.56,23.52,23.54,21800.0,17.5431,17.5505,17.5207,17.5356,21800.0
2012-11-02 12:50:00,23.53,23.56,23.53,23.54,43600.0,17.5282,17.5505,17.5282,17.5356,43600.0
2012-11-02 12:55:00,23.54,23.55,23.53,23.55,5600.0,17.5356,17.5431,17.5282,17.5431,5600.0
2012-11-02 13:00:00,23.55,23.55,23.54,23.55,11200.0,17.5431,17.5431,17.5356,17.5431,11200.0
2012-11-02 13:05:00,23.55,23.55,23.53,23.54,9200.0,17.5431,17.5431,17.5282,17.5356,9200.0
2012-11-02 13:10:00,23.56,23.56,23.54,23.54,6000.0,17.5505,17.5505,17.5356,17.5356,6000.0
2012-11-02 13:15:00,23.54,23.54,23.52,23.52,14200.0,17.5356,17.5356,17.5207,17.5207,14200.0
2012-11-02 13:20:00,23.52,23.52,23.49,23.49,20000.0,17.5207,17.5207,17.4984,17.4984,20000.0
2012-11-02 13:25:00,23.49,23.5,23.48,23.48,5000.0,17.4984,17.5058,17.4909,17.4909,5000.0
2012-11-02 13:30:00,23.48,23.5,23.48,23.49,10400.0,17.4909,17.5058,17.4909,17.4984,10400.0
2012-11-02 13:35:00,23.49,23.5,23.48,23.49,8800.0,17.4984,17.5058,17.4909,17.4984,8800.0
2012-11-02 13:40:00,23.5,23.5,23.48,23.5,13000.0,17.5058,17.5058,17.4909,17.5058,13000.0
2012-11-02 13:45:00,23.49,23.5,23.48,23.48,16400.0,17.4984,17.5058,17.4909,17.4909,16400.0
2012-11-02 13:50:00,23.48,23.49,23.41,23.43,30000.0,17.4909,17.4984,17.4388,17.4537,30000.0
2012-11-02 13:55:00,23.43,23.46,23.43,23.46,12800.0,17.4537,17.476,17.4537,17.476,12800.0
2012-11-02 14:00:00,23.45,23.45,23.42,23.43,13000.0,17.4686,17.4686,17.4462,17.4537,13000.0
2012-11-02 14:05:00,23.43,23.45,23.43,23.43,12200.0,17.4537,17.4686,17.4537,17.4537,12200.0
2012-11-02 14:10:00,23.43,23.43,23.41,23.41,12600.0,17.4537,17.4537,17.4388,17.4388,12600.0
2012-11-02 14:15:00,23.41,23.44,23.4,23.42,20800.0,17.4388,17.4611,17.4313,17.4462,20800.0
2012-11-02 14:20:00,23.42,23.43,23.41,23.41,26000.0,17.4462,17.4537,17.4388,17.4388,26000.0
2012-11-02 14:25:00,23.41,23.42,23.39,23.4,21800.0,17.4388,17.4462,17.4239,17.4313,21800.0
2012-11-02 14:30:00,23.4,23.4,23.37,23.37,24400.0,17.4313,17.4313,17.409,17.409,24400.0
2012-11-02 14:35:00,23.38,23.38,23.3,23.31,37000.0,17.4164,17.4164,17.3568,17.3643,37000.0
2012-11-02 14:40:00,23.31,23.32,23.3,23.32,20400.0,17.3643,17.3717,17.3568,17.3717,20400.0
2012-11-02 14:45:00,23.32,23.33,23.3,23.33,23400.0,17.3717,17.3792,17.3568,17.3792,23400.0
2012-11-02 14:50:00,23.33,23.33,23.31,23.32,16200.0,17.3792,17.3792,17.3643,17.3717,16200.0
2012-11-02 14:55:00,23.31,23.33,23.31,23.31,21600.0,17.3643,17.3792,17.3643,17.3643,21600.0
2012-11-02 15:00:00,23.32,23.33,23.31,23.32,37200.0,17.3717,17.3792,17.3643,17.3717,37200.0
2012-11-02 15:05:00,23.32,23.33,23.31,23.32,32400.0,17.3717,17.3792,17.3643,17.3717,32400.0
2012-11-02 15:10:00,23.32,23.33,23.31,23.32,44800.0,17.3717,17.3792,17.3643,17.3717,44800.0
2012-11-02 15:15:00,23.32,23.33,23.3,23.32,52800.0,17.3717,17.3792,17.3568,17.3717,52800.0
2012-11-02 15:20:00,23.32,23.38,23.31,23.34,156200.0,17.3717,17.4164,17.3643,17.3866,156200.0
2012-11-02 15:25:00,23.34,23.38,23.33,23.33,40800.0,17.3866,17.4164,17.3792,17.3792,40800.0
2012-11-02 15:30:00,23.33,23.34,23.29,23.34,38800.0,17.3792,17.3866,17.3494,17.3866,38800.0
2012-11-02 15:35:00,23.34,23.36,23.32,23.33,48200.0,17.3866,17.4015,17.3717,17.3792,48200.0
2012-11-02 15:40:00,23.34,23.38,23.34,23.36,43400.0,17.3866,17.4164,17.3866,17.4015,43400.0
2012-11-02 15:45:00,23.36,23.36,23.31,23.34,60200.0,17.4015,17.4015,17.3643,17.3866,60200.0
2012-11-02 15:50:00,23.34,23.36,23.33,23.34,89000.0,17.3866,17.4015,17.3792,17.3866,89000.0
2012-11-02 15:55:00,23.34,23.38,23.33,23.35,143000.0,17.3866,17.4164,17.3792,17.3941,143000.0
2012-11-05 09:30:00,23.36,23.46,23.36,23.45,15800.0,17.4015,17.476,17.4015,17.4686,15800.0
2012-11-05 09:35:00,23.43,23.45,23.35,23.36,5800.0,17.4537,17.4686,17.3941,17.4015,5800.0
2012-11-05 09:40:00,23.36,23.36,23.3,23.3,5600.0,17.4015,17.4015,17.3568,17.3568,5600.0
2012-11-05 09:45:00,23.32,23.34,23.32,23.34,6400.0,17.3717,17.3866,17.3717,17.3866,6400.0
2012-11-05 09:50:00,23.35,23.41,23.35,23.38,16800.0,17.3941,17.4388,17.3941,17.4164,16800.0
2012-11-05 09:55:00,23.38,23.42,23.38,23.42,7800.0,17.4164,17.4462,17.4164,17.4462,7800.0
2012-11-05 10:00:00,23.41,23.41,23.35,23.36,15200.0,17.4388,17.4388,17.3941,17.4015,15200.0
2012-11-05 10:05:00,23.35,23.36,23.34,23.34,4400.0,17.3941,17.4015,17.3866,17.3866,4400.0
2012-11-05 10:10:00,23.34,23.42,23.34,23.42,9200.0,17.3866,17.4462,17.3866,17.4462,9200.0
2012-11-05 10:15:00,23.42,23.45,23.39,23.45,13600.0,17.4462,17.4686,17.4239,17.4686,13600.0
2012-11-05 10:20:00,23.45,23.48,23.45,23.48,5600.0,17.4686,17.4909,17.4686,17.4909,5600.0
2012-11-05 10:25:00,23.46,23.48,23.43,23.44,5800.0,17.476,17.4909,17.4537,17.4611,5800.0
2012-11-05 10:30:00,23.44,23.48,23.42,23.48,5000.0,17.4611,17.4909,17.4462,17.4909,5000.0
2012-11-05 10:35:00,23.5,23.53,23.49,23.51,13800.0,17.5058,17.5282,17.4984,17.5133,13800.0
2012-11-05 10:40:00,23.51,23.54,23.5,23.54,17200.0,17.5133,17.5356,17.5058,17.5356,17200.0
2012-11-05 10:45:00,23.54,23.59,23.51,23.58,50200.0,17.5356,17.5729,17.5133,17.5654,50200.0
2012-11-05 10:50:00,23.58,23.61,23.57,23.6,8400.0,17.5654,17.5878,17.558,17.5803,8400.0
2012-11-05 10:55:00,23.6,23.61,23.58,23.6,5400.0,17.5803,17.5878,17.5654,17.5803,5400.0
2012-11-05 11:00:00,23.61,23.64,23.6,23.63,13000.0,17.5878,17.6101,17.5803,17.6027,13000.0
2012-11-05 11:05:00,23.63,23.66,23.6,23.6,11600.0,17.6027,17.625,17.5803,17.5803,11600.0
2012-11-05 11:10:00,23.6,23.61,23.59,23.59,7400.0,17.5803,17.5878,17.5729,17.5729,7400.0
2012-11-05 11:15:00,23.59,23.64,23.59,23.63,29400.0,17.5729,17.6101,17.5729,17.6027,29400.0
2012-11-05 11:20:00,23.63,23.65,23.59,23.65,11400.0,17.6027,17.6176,17.5729,17.6176,11400.0
2012-11-05 11:25:00,23.64,23.65,23.59,23.63,28200.0,17.6101,17.6176,17.5729,17.6027,28200.0
2012-11-05 11:30:00,23.63,23.66,23.6,23.6,161800.0,17.6027,17.625,17.5803,17.5803,161800.0
2012-11-05 11:35:00,23.61,23.61,23.53,23.58,21600.0,17.5878,17.5878,17.5282,17.5654,21600.0
2012-11-05 11:40:00,23.58,23.58,23.56,23.56,10600.0,17.5654,17.5654,17.5505,17.5505,10600.0
2012-11-05 11:45:00,23.55,23.55,23.52,23.54,12600.0,17.5431,17.5431,17.5207,17.5356,12600.0
2012-11-05 11:50:00,23.56,23.56,23.53,23.54,9600.0,17.5505,17.5505,17.5282,17.5356,9600.0
2012-11-05 11:55:00,23.54,23.58,23.54,23.55,13200.0,17.5356,17.5654,17.5356,17.5431,13200.0
2012-11-05 12:00:00,23.55,23.57,23.54,23.55,9000.0,17.5431,17.558,17.5356,17.5431,9000.0
2012-11-05 12:05:00,23.56,23.59,23.56,23.57,10200.0,17.5505,17.5729,17.5505,17.558,10200.0
2012-11-05 12:10:00,23.57,23.6,23.57,23.58,13800.0,17.558,17.5803,17.558,17.5654,13800.0
2012-11-05 12:15:00,23.6,23.6,23.56,23.58,15200.0,17.5803,17.5803,17.5505,17.5654,15200.0
2012-11-05 12:20:00,23.58,23.6,23.58,23.6,5200.0,17.5654,17.5803,17.5654,17.5803,5200.0
2012-11-05 12:25:00,23.59,23.6,23.59,23.59,4000.0,17.5729,17.5803,17.5729,17.5729,4000.0
2012-11-05 12:30:00,23.57,23.57,23.53,23.55,7400.0,17.558,17.558,17.5282,17.5431,7400.0
2012-11-05 12:35:00,23.55,23.6,23.55,23.59,9200.0,17.5431,17.5803,17.5431,17.5729,9200.0
2012-11-05 12:40:00,23.59,23.6,23.58,23.58,9800.0,17.5729,17.5803,17.5654,17.5654,9800.0
2012-11-05 12:45:00,23.57,23.58,23.55,23.56,57400.0,17.558,17.5654,17.5431,17.5505,57400.0
2012-11-05 12:50:00,23.56,23.62,23.56,23.6,12000.0,17.5505,17.5952,17.5505,17.5803,12000.0
2012-11-05 12:55:00,23.59,23.65,23.59,23.64,7200.0,17.5729,17.6176,17.5729,17.6101,7200.0
2012-11-05 13:00:00,23.64,23.65,23.63,23.64,9000.0,17.6101,17.6176,17.6027,17.6101,9000.0
2012-11-05 13:05:00,23.64,23.68,23.63,23.68,44000.0,17.6101,17.6399,17.6027,17.6399,44000.0
2012-11-05 13:10:00,23.68,23.71,23.67,23.67,19600.0,17.6399,17.6623,17.6325,17.6325,19600.0
2012-11-05 13:15:00,23.67,23.72,23.66,23.71,21400.0,17.6325,17.6697,17.625,17.6623,21400.0
2012-11-05 13:20:00,23.72,23.73,23.71,23.72,13600.0,17.6697,17.6771,17.6623,17.6697,13600.0
2012-11-05 13:25:00,23.72,23.75,23.71,23.74,14600.0,17.6697,17.692,17.6623,17.6846,14600.0
2012-11-05 13:30:00,23.74,23.74,23.72,23.73,15600.0,17.6846,17.6846,17.6697,17.6771,15600.0
2012-11-05 13:35:00,23.72,23.72,23.7,23.7,27200.0,17.6697,17.6697,17.6548,17.6548,27200.0
2012-11-05 13:40:00,23.7,23.71,23.66,23.66,14400.0,17.6548,17.6623,17.625,17.625,14400.0
2012-11-05 13:45:00,23.67,23.69,23.65,23.68,20600.0,17.6325,17.6474,17.6176,17.6399,20600.0
2012-11-05 13:50:00,23.68,23.7,23.67,23.68,21600.0,17.6399,17.6548,17.6325,17.6399,21600.0
2012-11-05 13:55:00,23.68,23.72,23.68,23.71,16600.0,17.6399,17.6697,17.6399,17.6623,16600.0
2012-11-05 14:00:00,23.71,23.75,23.69,23.75,23200.0,17.6623,17.692,17.6474,17.692,23200.0
2012-11-05 14:05:00,23.75,23.75,23.72,23.73,18400.0,17.692,17.692,17.6697,17.6771,18400.0
2012-11-05 14:10:00,23.72,23.73,23.68,23.69,22000.0,17.6697,17.6771,17.6399,17.6474,22000.0
2012-11-05 14:15:00,23.68,23.71,23.68,23.68,29000.0,17.6399,17.6623,17.6399,17.6399,29000.0
2012-11-05 14:20:00,23.68,23.68,23.64,23.66,22000.0,17.6399,17.6399,17.6101,17.625,22000.0
2012-11-05 14:25:00,23.66,23.66,23.64,23.66,28400.0,17.625,17.625,17.6101,17.625,28400.0
2012-11-05 14:30:00,23.65,23.7,23.65,23.68,27200.0,17.6176,17.6548,17.6176,17.6399,27200.0
2012-11-05 14:35:00,23.68,23.7,23.68,23.68,24200.0,17.6399,17.6548,17.6399,17.6399,24200.0
2012-11-05 14:40:00,23.68,23.72,23.68,23.7,21600.0,17.6399,17.6697,17.6399,17.6548,21600.0
2012-11-05 14:45:00,23.7,23.72,23.68,23.7,19400.0,17.6548,17.6697,17.6399,17.6548,19400.0
2012-11-05 14:50:00,23.7,23.71,23.67,23.68,17200.0,17.6548,17.6623,17.6325,17.6399,17200.0
2012-11-05 14:55:00,23.68,23.68,23.66,23.67,11000.0,17.6399,17.6399,17.625,17.6325,11000.0
2012-11-05 15:00:00,23.67,23.68,23.65,23.66,16800.0,17.6325,17.6399,17.6176,17.625,16800.0
2012-11-05 15:05:00,23.66,23.67,23.64,23.65,13200.0,17.625,17.6325,17.6101,17.6176,13200.0
2012-11-05 15:10:00,23.64,23.65,23.62,23.63,13200.0,17.6101,17.6176,17.5952,17.6027,13200.0
2012-11-05 15:15:00,23.62,23.63,23.59,23.6,26400.0,17.5952,17.6027,17.5729,17.5803,26400.0
2012-11-05 15:20:00,23.6,23.64,23.6,23.61,16600.0,17.5803,17.6101,17.5803,17.5878,16600.0
2012-11-05 15:25:00,23.61,23.62,23.59,23.6,22600.0,17.5878,17.5952,17.5729,17.5803,22600.0
2012-11-05 15:30:00,23.6,23.64,23.6,23.6,24600.0,17.5803,17.6101,17.5803,17.5803,24600.0
2012-11-05 15:35:00,23.61,23.63,23.6,23.62,18800.0,17.5878,17.6027,17.5803,17.5952,18800.0
2012-11-05 15:40:00,23.63,23.65,23.63,23.64,26800.0,17.6027,17.6176,17.6027,17.6101,26800.0
2012-11-05 15:45:00,23.64,23.66,23.63,23.64,21600.0,17.6101,17.625,17.6027,17.6101,21600.0
2012-11-05 15:50:00,23.64,23.67,23.63,23.65,31000.0,17.6101,17.6325,17.6027,17.6176,31000.0
2012-11-05 15:55:00,23.64,23.65,23.58,23.61,92800.0,17.6101,17.6176,17.5654,17.5878,92800.0
2012-11-06 09:30:00,23.57,23.63,23.53,23.57,28200.0,17.558,17.6027,17.5282,17.558,28200.0
2012-11-06 09:35:00,23.58,23.66,23.55,23.59,16600.0,17.5654,17.625,17.5431,17.5729,16600.0
2012-11-06 09:40:00,23.58,23.65,23.53,23.53,51200.0,17.5654,17.6176,17.5282,17.5282,51200.0
2012-11-06 09:45:00,23.53,23.61,23.53,23.59,42000.0,17.5282,17.5878,17.5282,17.5729,42000.0
2012-11-06 09:50:00,23.58,23.58,23.48,23.48,37600.0,17.5654,17.5654,17.4909,17.4909,37600.0
2012-11-06 09:55:00,23.48,23.57,23.46,23.57,18200.0,17.4909,17.558,17.476,17.558,18200.0
2012-11-06 10:00:00,23.57,23.6,23.54,23.6,48600.0,17.558,17.5803,17.5356,17.5803,48600.0
2012-11-06 10:05:00,23.59,23.59,23.57,23.59,12000.0,17.5729,17.5729,17.558,17.5729,12000.0
2012-11-06 10:10:00,23.6,23.62,23.56,23.56,14600.0,17.5803,17.5952,17.5505,17.5505,14600.0
2012-11-06 10:15:00,23.58,23.59,23.55,23.55,15400.0,17.5654,17.5729,17.5431,17.5431,15400.0
2012-11-06 10:20:00,23.55,23.55,23.52,23.54,49600.0,17.5431,17.5431,17.5207,17.5356,49600.0
2012-11-06 10:25:00,23.54,23.54,23.5,23.53,5600.0,17.5356,17.5356,17.5058,17.5282,5600.0
2012-11-06 10:30:00,23.54,23.54,23.5,23.5,8800.0,17.5356,17.5356,17.5058,17.5058,8800.0
2012-11-06 10:35:00,23.5,23.52,23.5,23.52,14800.0,17.5058,17.5207,17.5058,17.5207,14800.0
2012-11-06 10:40:00,23.52,23.52,23.48,23.49,16000.0,17.5207,17.5207,17.4909,17.4984,16000.0
2012-11-06 10:45:00,23.49,23.53,23.48,23.52,29200.0,17.4984,17.5282,17.4909,17.5207,29200.0
2012-11-06 10:50:00,23.5,23.52,23.49,23.5,8600.0,17.5058,17.5207,17.4984,17.5058,8600.0
2012-11-06 10:55:00,23.5,23.51,23.48,23.49,6600.0,17.5058,17.5133,17.4909,17.4984,6600.0
2012-11-06 11:00:00,23.49,23.51,23.49,23.49,9600.0,17.4984,17.5133,17.4984,17.4984,9600.0
2012-11-06 11:05:00,23.49,23.49,23.44,23.46,48800.0,17.4984,17.4984,17.4611,17.476,48800.0
2012-11-06 11:10:00,23.47,23.49,23.47,23.48,10000.0,17.4835,17.4984,17.4835,17.4909,10000.0
2012-11-06 11:15:00,23.47,23.48,23.46,23.47,13400.0,17.4835,17.4909,17.476,17.4835,13400.0
2012-11-06 11:20:00,23.46,23.47,23.43,23.44,4800.0,17.476,17.4835,17.4537,17.4611,4800.0
2012-11-06 11:25:00,23.44,23.45,23.43,23.45,7600.0,17.4611,17.4686,17.4537,17.4686,7600.0
2012-11-06 11:30:00,23.45,23.46,23.45,23.45,6200.0,17.4686,17.476,17.4686,17.4686,6200.0
2012-11-06 11:35:00,23.46,23.48,23.46,23.46,27800.0,17.476,17.4909,17.476,17.476,27800.0
2012-11-06 11:40:00,23.46,23.52,23.46,23.51,45400.0,17.476,17.5207,17.476,17.5133,45400.0
2012-11-06 11:45:00,23.52,23.55,23.52,23.55,18800.0,17.5207,17.5431,17.5207,17.5431,18800.0
2012-11-06 11:50:00,23.55,23.63,23.55,23.61,19000.0,17.5431,17.6027,17.5431,17.5878,19000.0
2012-11-06 11:55:00,23.61,23.65,23.61,23.65,2400.0,17.5878,17.6176,17.5878,17.6176,2400.0
2012-11-06 12:00:00,23.65,23.72,23.64,23.72,5400.0,17.6176,17.6697,17.6101,17.6697,5400.0
2012-11-06 12:05:00,23.71,23.71,23.67,23.67,2600.0,17.6623,17.6623,17.6325,17.6325,2600.0
2012-11-06 12:10:00,23.67,23.71,23.66,23.71,16600.0,17.6325,17.6623,17.625,17.6623,16600.0
2012-11-06 12:15:00,23.71,23.75,23.71,23.73,18400.0,17.6623,17.692,17.6623,17.6771,18400.0
2012-11-06 12:20:00,23.74,23.77,23.74,23.74,29200.0,17.6846,17.7069,17.6846,17.6846,29200.0
2012-11-06 12:25:00,23.75,23.75,23.69,23.69,20600.0,17.692,17.692,17.6474,17.6474,20600.0
2012-11-06 12:30:00,23.69,23.71,23.64,23.64,80200.0,17.6474,17.6623,17.6101,17.6101,80200.0
2012-11-06 12:35:00,23.65,23.68,23.64,23.66,12400.0,17.6176,17.6399,17.6101,17.625,12400.0
2012-11-06 12:40:00,23.64,23.65,23.63,23.64,6200.0,17.6101,17.6176,17.6027,17.6101,6200.0
2012-11-06 12:45:00,23.64,23.65,23.6,23.6,8800.0,17.6101,17.6176,17.5803,17.5803,8800.0
2012-11-06 12:50:00,23.6,23.61,23.6,23.6,800.0,17.5803,17.5878,17.5803,17.5803,800.0
2012-11-06 12:55:00,23.61,23.61,23.59,23.61,3400.0,17.5878,17.5878,17.5729,17.5878,3400.0
2012-11-06 13:00:00,23.61,23.61,23.6,23.61,2800.0,17.5878,17.5878,17.5803,17.5878,2800.0
2012-11-06 13:05:00,23.6,23.64,23.59,23.64,4800.0,17.5803,17.6101,17.5729,17.6101,4800.0
2012-11-06 13:10:00,23.65,23.66,23.61,23.66,7400.0,17.6176,17.625,17.5878,17.625,7400.0
2012-11-06 13:15:00,23.66,23.66,23.61,23.64,3800.0,17.625,17.625,17.5878,17.6101,3800.0
2012-11-06 13:20:00,23.63,23.65,23.63,23.65,4800.0,17.6027,17.6176,17.6027,17.6176,4800.0
2012-11-06 13:25:00,23.65,23.67,23.65,23.67,3800.0,17.6176,17.6325,17.6176,17.6325,3800.0
2012-11-06 13:30:00,23.66,23.68,23.65,23.65,6400.0,17.625,17.6399,17.6176,17.6176,6400.0
2012-11-06 13:35:00,23.65,23.7,23.65,23.68,3200.0,17.6176,17.6548,17.6176,17.6399,3200.0
2012-11-06 13:40:00,23.68,23.71,23.68,23.71,3600.0,17.6399,17.6623,17.6399,17.6623,3600.0
2012-11-06 13:45:00,23.72,23.73,23.71,23.73,4400.0,17.6697,17.6771,17.6623,17.6771,4400.0
2012-11-06 13:50:00,23.72,23.73,23.71,23.71,9200.0,17.6697,17.6771,17.6623,17.6623,9200.0
2012-11-06 13:55:00,23.71,23.72,23.68,23.68,10400.0,17.6623,17.6697,17.6399,17.6399,10400.0
2012-11-06 14:00:00,23.68,23.7,23.67,23.7,10000.0,17.6399,17.6548,17.6325,17.6548,10000.0
2012-11-06 14:05:00,23.68,23.69,23.64,23.68,9200.0,17.6399,17.6474,17.6101,17.6399,9200.0
2012-11-06 14:10:00,23.67,23.67,23.62,23.64,59000.0,17.6325,17.6325,17.5952,17.6101,59000.0
2012-11-06 14:15:00,23.63,23.64,23.62,23.64,48000.0,17.6027,17.6101,17.5952,17.6101,48000.0
2012-11-06 14:20:00,23.63,23.67,23.63,23.66,7800.0,17.6027,17.6325,17.6027,17.625,7800.0
2012-11-06 14:25:00,23.67,23.69,23.66,23.68,17200.0,17.6325,17.6474,17.625,17.6399,17200.0
2012-11-06 14:30:00,23.68,23.68,23.66,23.67,4600.0,17.6399,17.6399,17.625,17.6325,4600.0
2012-11-06 14:35:00,23.67,23.69,23.67,23.68,6400.0,17.6325,17.6474,17.6325,17.6399,6400.0
2012-11-06 14:40:00,23.68,23.68,23.67,23.67,7400.0,17.6399,17.6399,17.6325,17.6325,7400.0
2012-11-06 14:45:00,23.67,23.67,23.64,23.65,12000.0,17.6325,17.6325,17.6101,17.6176,12000.0
2012-11-06 14:50:00,23.66,23.67,23.64,23.64,8200.0,17.625,17.6325,17.6101,17.6101,8200.0
2012-11-06 14:55:00,23.63,23.65,23.61,23.61,13200.0,17.6027,17.6176,17.5878,17.5878,13200.0
2012-11-06 15:00:00,23.63,23.64,23.61,23.63,15400.0,17.6027,17.6101,17.5878,17.6027,15400.0
2012-11-06 15:05:00,23.63,23.63,23.6,23.6,13000.0,17.6027,17.6027,17.5803,17.5803,13000.0
2012-11-06 15:10:00,23.61,23.61,23.54,23.54,59000.0,17.5878,17.5878,17.5356,17.5356,59000.0
2012-11-06 15:15:00,23.54,23.54,23.52,23.53,39400.0,17.5356,17.5356,17.5207,17.5282,39400.0
2012-11-06 15:20:00,23.53,23.57,23.52,23.55,22000.0,17.5282,17.558,17.5207,17.5431,22000.0
2012-11-06 15:25:00,23.55,23.55,23.5,23.54,25600.0,17.5431,17.5431,17.5058,17.5356,25600.0
2012-11-06 15:30:00,23.54,23.55,23.53,23.54,20000.0,17.5356,17.5431,17.5282,17.5356,20000.0
2012-11-06 15:35:00,23.54,23.55,23.52,23.52,39000.0,17.5356,17.5431,17.5207,17.5207,39000.0
2012-11-06 15:40:00,23.52,23.52,23.46,23.48,50800.0,17.5207,17.5207,17.476,17.4909,50800.0
2012-11-06 15:45:00,23.47,23.52,23.47,23.52,38600.0,17.4835,17.5207,17.4835,17.5207,38600.0
2012-11-06 15:50:00,23.53,23.53,23.5,23.52,61400.0,17.5282,17.5282,17.5058,17.5207,61400.0
2012-11-06 15:55:00,23.52,23.55,23.49,23.54,98600.0,17.5207,17.5431,17.4984,17.5356,98600.0
2012-11-07 09:30:00,23.35,23.37,23.27,23.29,9600.0,17.3941,17.409,17.3345,17.3494,9600.0
2012-11-07 09:35:00,23.27,23.27,23.16,23.22,8000.0,17.3345,17.3345,17.2525,17.2972,8000.0
2012-11-07 09:40:00,23.23,23.28,23.21,23.24,9400.0,17.3047,17.3419,17.2898,17.3121,9400.0
2012-11-07 09:45:00,23.23,23.32,23.22,23.32,15600.0,17.3047,17.3717,17.2972,17.3717,15600.0
2012-11-07 09:50:00,23.3,23.33,23.28,23.31,3800.0,17.3568,17.3792,17.3419,17.3643,3800.0
2012-11-07 09:55:00,23.31,23.32,23.3,23.31,6800.0,17.3643,17.3717,17.3568,17.3643,6800.0
2012-11-07 10:00:00,23.32,23.35,23.27,23.35,10000.0,17.3717,17.3941,17.3345,17.3941,10000.0
2012-11-07 10:05:00,23.36,23.36,23.32,23.36,15600.0,17.4015,17.4015,17.3717,17.4015,15600.0
2012-11-07 10:10:00,23.35,23.35,23.27,23.28,21200.0,17.3941,17.3941,17.3345,17.3419,21200.0
2012-11-07 10:15:00,23.27,23.27,23.19,23.19,15200.0,17.3345,17.3345,17.2749,17.2749,15200.0
2012-11-07 10:20:00,23.18,23.21,23.16,23.18,17400.0,17.2674,17.2898,17.2525,17.2674,17400.0
2012-11-07 10:25:00,23.18,23.18,23.14,23.18,10800.0,17.2674,17.2674,17.2376,17.2674,10800.0
2012-11-07 10:30:00,23.18,23.18,23.16,23.18,8400.0,17.2674,17.2674,17.2525,17.2674,8400.0
2012-11-07 10:35:00,23.18,23.2,23.18,23.19,6200.0,17.2674,17.2823,17.2674,17.2749,6200.0
2012-11-07 10:40:00,23.2,23.25,23.2,23.23,10200.0,17.2823,17.3196,17.2823,17.3047,10200.0
2012-11-07 10:45:00,23.23,23.23,23.11,23.12,29400.0,17.3047,17.3047,17.2153,17.2227,29400.0
2012-11-07 10:50:00,23.12,23.12,23.05,23.06,27800.0,17.2227,17.2227,17.1706,17.178,27800.0
2012-11-07 10:55:00,23.07,23.07,23.03,23.03,15000.0,17.1855,17.1855,17.1557,17.1557,15000.0
2012-11-07 11:00:00,23.03,23.09,23.03,23.08,18000.0,17.1557,17.2004,17.1557,17.1929,18000.0
2012-11-07 11:05:00,23.08,23.08,23.05,23.08,24600.0,17.1929,17.1929,17.1706,17.1929,24600.0
2012-11-07 11:10:00,23.08,23.09,23.05,23.08,26400.0,17.1929,17.2004,17.1706,17.1929,26400.0
2012-11-07 11:15:00,23.07,23.07,23.02,23.02,12800.0,17.1855,17.1855,17.1482,17.1482,12800.0
2012-11-07 11:20:00,23.02,23.03,22.96,22.97,16400.0,17.1482,17.1557,17.1036,17.111,16400.0
2012-11-07 11:25:00,22.97,22.97,22.92,22.92,25200.0,17.111,17.111,17.0738,17.0738,25200.0
2012-11-07 11:30:00,22.92,22.93,22.86,22.91,14800.0,17.0738,17.0812,17.0291,17.0663,14800.0
2012-11-07 11:35:00,22.91,22.92,22.9,22.92,5600.0,17.0663,17.0738,17.0589,17.0738,5600.0
2012-11-07 11:40:00,22.92,22.92,22.9,22.92,10600.0,17.0738,17.0738,17.0589,17.0738,10600.0
2012-11-07 11:45:00,22.91,22.97,22.9,22.97,18200.0,17.0663,17.111,17.0589,17.111,18200.0
2012-11-07 11:50:00,22.98,23.0,22.97,22.99,11800.0,17.1185,17.1334,17.111,17.1259,11800.0
2012-11-07 11:55:00,23.0,23.04,23.0,23.02,76000.0,17.1334,17.1631,17.1334,17.1482,76000.0
2012-11-07 12:00:00,23.03,23.08,23.03,23.07,18800.0,17.1557,17.1929,17.1557,17.1855,18800.0
2012-11-07 12:05:00,23.07,23.08,23.05,23.06,11800.0,17.1855,17.1929,17.1706,17.178,11800.0
2012-11-07 12:10:00,23.06,23.07,23.02,23.04,5400.0,17.178,17.1855,17.1482,17.1631,5400.0
2012-11-07 12:15:00,23.03,23.06,23.02,23.06,6400.0,17.1557,17.178,17.1482,17.178,6400.0
2012-11-07 12:20:00,23.07,23.09,23.05,23.09,18800.0,17.1855,17.2004,17.1706,17.2004,18800.0
2012-11-07 12:25:00,23.08,23.1,23.07,23.08,5800.0,17.1929,17.2078,17.1855,17.1929,5800.0
2012-11-07 12:30:00,23.08,23.1,23.08,23.1,8400.0,17.1929,17.2078,17.1929,17.2078,8400.0
2012-11-07 12:35:00,23.1,23.1,23.09,23.1,5800.0,17.2078,17.2078,17.2004,17.2078,5800.0
2012-11-07 12:40:00,23.1,23.1,23.06,23.08,12800.0,17.2078,17.2078,17.178,17.1929,12800.0
2012-11-07 12:45:00,23.07,23.07,23.06,23.06,3200.0,17.1855,17.1855,17.178,17.178,3200.0
2012-11-07 12:50:00,23.06,23.07,23.05,23.07,6800.0,17.178,17.1855,17.1706,17.1855,6800.0
2012-11-07 12:55:00,23.07,23.11,23.07,23.08,8400.0,17.1855,17.2153,17.1855,17.1929,8400.0
2012-11-07 13:00:00,23.08,23.11,23.07,23.08,35800.0,17.1929,17.2153,17.1855,17.1929,35800.0
2012-11-07 13:05:00,23.09,23.11,23.07,23.1,34000.0,17.2004,17.2153,17.1855,17.2078,34000.0
2012-11-07 13:10:00,23.1,23.13,23.1,23.13,6800.0,17.2078,17.2302,17.2078,17.2302,6800.0
2012-11-07 13:15:00,23.13,23.14,23.09,23.09,4600.0,17.2302,17.2376,17.2004,17.2004,4600.0
2012-11-07 13:20:00,23.09,23.12,23.09,23.11,12800.0,17.2004,17.2227,17.2004,17.2153,12800.0
2012-11-07 13:25:00,23.11,23.12,23.09,23.09,17800.0,17.2153,17.2227,17.2004,17.2004,17800.0
2012-11-07 13:30:00,23.09,23.11,23.08,23.1,16400.0,17.2004,17.2153,17.1929,17.2078,16400.0
2012-11-07 13:35:00,23.1,23.11,23.1,23.11,6600.0,17.2078,17.2153,17.2078,17.2153,6600.0
2012-11-07 13:40:00,23.11,23.13,23.11,23.13,6400.0,17.2153,17.2302,17.2153,17.2302,6400.0
2012-11-07 13:45:00,23.14,23.16,23.13,23.13,9800.0,17.2376,17.2525,17.2302,17.2302,9800.0
2012-11-07 13:50:00,23.13,23.15,23.13,23.15,19200.0,17.2302,17.2451,17.2302,17.2451,19200.0
2012-11-07 13:55:00,23.14,23.16,23.14,23.14,6600.0,17.2376,17.2525,17.2376,17.2376,6600.0
2012-11-07 14:00:00,23.14,23.15,23.1,23.13,20400.0,17.2376,17.2451,17.2078,17.2302,20400.0
2012-11-07 14:05:00,23.13,23.13,23.09,23.12,18600.0,17.2302,17.2302,17.2004,17.2227,18600.0
2012-11-07 14:10:00,23.13,23.14,23.09,23.11,14600.0,17.2302,17.2376,17.2004,17.2153,14600.0
2012-11-07 14:15:00,23.11,23.14,23.1,23.13,18000.0,17.2153,17.2376,17.2078,17.2302,18000.0
2012-11-07 14:20:00,23.14,23.14,23.11,23.11,9200.0,17.2376,17.2376,17.2153,17.2153,9200.0
2012-11-07 14:25:00,23.11,23.11,23.1,23.11,5000.0,17.2153,17.2153,17.2078,17.2153,5000.0
2012-11-07 14:30:00,23.1,23.11,23.08,23.1,9800.0,17.2078,17.2153,17.1929,17.2078,9800.0
2012-11-07 14:35:00,23.09,23.1,23.07,23.08,12000.0,17.2004,17.2078,17.1855,17.1929,12000.0
2012-11-07 14:40:00,23.08,23.08,23.05,23.08,85600.0,17.1929,17.1929,17.1706,17.1929,85600.0
2012-11-07 14:45:00,23.08,23.09,23.07,23.08,12400.0,17.1929,17.2004,17.1855,17.1929,12400.0
2012-11-07 14:50:00,23.09,23.09,23.08,23.09,6000.0,17.2004,17.2004,17.1929,17.2004,6000.0
2012-11-07 14:55:00,23.09,23.11,23.09,23.11,12400.0,17.2004,17.2153,17.2004,17.2153,12400.0
2012-11-07 15:00:00,23.11,23.12,23.07,23.08,11800.0,17.2153,17.2227,17.1855,17.1929,11800.0
2012-11-07 15:05:00,23.08,23.09,23.06,23.08,13400.0,17.1929,17.2004,17.178,17.1929,13400.0
2012-11-07 15:10:00,23.08,23.12,23.08,23.1,18800.0,17.1929,17.2227,17.1929,17.2078,18800.0
2012-11-07 15:15:00,23.1,23.11,23.06,23.08,22200.0,17.2078,17.2153,17.178,17.1929,22200.0
2012-11-07 15:20:00,23.08,23.11,23.07,23.11,23600.0,17.1929,17.2153,17.1855,17.2153,23600.0
2012-11-07 15:25:00,23.11,23.16,23.11,23.13,25400.0,17.2153,17.2525,17.2153,17.2302,25400.0
2012-11-07 15:30:00,23.13,23.16,23.11,23.14,45400.0,17.2302,17.2525,17.2153,17.2376,45400.0
2012-11-07 15:35:00,23.14,23.15,23.13,23.13,35400.0,17.2376,17.2451,17.2302,17.2302,35400.0
2012-11-07 15:40:00,23.13,23.19,23.13,23.19,40000.0,17.2302,17.2749,17.2302,17.2749,40000.0
2012-11-07 15:45:00,23.19,23.21,23.17,23.18,70600.0,17.2749,17.2898,17.26,17.2674,70600.0
2012-11-07 15:50:00,23.17,23.21,23.16,23.18,72400.0,17.26,17.2898,17.2525,17.2674,72400.0
2012-11-07 15:55:00,23.18,23.2,23.13,23.14,132600.0,17.2674,17.2823,17.2302,17.2376,132600.0
2012-11-08 09:30:00,23.13,23.28,23.1,23.27,48200.0,17.2302,17.3419,17.2078,17.3345,48200.0
2012-11-08 09:35:00,23.24,23.24,23.1,23.14,66200.0,17.3121,17.3121,17.2078,17.2376,66200.0
2012-11-08 09:40:00,23.17,23.25,23.16,23.25,4600.0,17.26,17.3196,17.2525,17.3196,4600.0
2012-11-08 09:45:00,23.25,23.27,23.24,23.26,12000.0,17.3196,17.3345,17.3121,17.327,12000.0
2012-11-08 09:50:00,23.26,23.28,23.24,23.28,14400.0,17.327,17.3419,17.3121,17.3419,14400.0
2012-11-08 09:55:00,23.27,23.39,23.27,23.36,14400.0,17.3345,17.4239,17.3345,17.4015,14400.0
2012-11-08 10:00:00,23.35,23.35,23.29,23.3,43600.0,17.3941,17.3941,17.3494,17.3568,43600.0
2012-11-08 10:05:00,23.3,23.3,23.25,23.25,71200.0,17.3568,17.3568,17.3196,17.3196,71200.0
2012-11-08 10:10:00,23.25,23.28,23.24,23.27,38200.0,17.3196,17.3419,17.3121,17.3345,38200.0
2012-11-08 10:15:00,23.27,23.28,23.24,23.27,31800.0,17.3345,17.3419,17.3121,17.3345,31800.0
2012-11-08 10:20:00,23.27,23.28,23.21,23.22,51000.0,17.3345,17.3419,17.2898,17.2972,51000.0
2012-11-08 10:25:00,23.23,23.23,23.18,23.18,18200.0,17.3047,17.3047,17.2674,17.2674,18200.0
2012-11-08 10:30:00,23.19,23.19,23.14,23.17,35200.0,17.2749,17.2749,17.2376,17.26,35200.0
2012-11-08 10:35:00,23.17,23.18,23.12,23.17,24600.0,17.26,17.2674,17.2227,17.26,24600.0
2012-11-08 10:40:00,23.17,23.18,23.11,23.14,25200.0,17.26,17.2674,17.2153,17.2376,25200.0
2012-11-08 10:45:00,23.16,23.18,23.07,23.09,31600.0,17.2525,17.2674,17.1855,17.2004,31600.0
2012-11-08 10:50:00,23.1,23.16,23.1,23.11,20600.0,17.2078,17.2525,17.2078,17.2153,20600.0
2012-11-08 10:55:00,23.11,23.13,23.09,23.13,11000.0,17.2153,17.2302,17.2004,17.2302,11000.0
2012-11-08 11:00:00,23.12,23.14,23.06,23.06,30800.0,17.2227,17.2376,17.178,17.178,30800.0
2012-11-08 11:05:00,23.07,23.14,23.07,23.11,32600.0,17.1855,17.2376,17.1855,17.2153,32600.0
2012-11-08 11:10:00,23.11,23.11,23.06,23.09,39800.0,17.2153,17.2153,17.178,17.2004,39800.0
2012-11-08 11:15:00,23.09,23.1,23.05,23.06,38200.0,17.2004,17.2078,17.1706,17.178,38200.0
2012-11-08 11:20:00,23.05,23.06,23.0,23.05,33000.0,17.1706,17.178,17.1334,17.1706,33000.0
2012-11-08 11:25:00,23.06,23.06,23.01,23.04,16600.0,17.178,17.178,17.1408,17.1631,16600.0
2012-11-08 11:30:00,23.04,23.06,23.02,23.03,21000.0,17.1631,17.178,17.1482,17.1557,21000.0
2012-11-08 11:35:00,23.03,23.05,23.0,23.05,54400.0,17.1557,17.1706,17.1334,17.1706,54400.0
2012-11-08 11:40:00,23.05,23.05,23.03,23.03,21200.0,17.1706,17.1706,17.1557,17.1557,21200.0
2012-11-08 11:45:00,23.03,23.03,23.0,23.02,15600.0,17.1557,17.1557,17.1334,17.1482,15600.0
2012-11-08 11:50:00,23.02,23.03,23.01,23.03,10600.0,17.1482,17.1557,17.1408,17.1557,10600.0
2012-11-08 11:55:00,23.03,23.03,23.01,23.01,15600.0,17.1557,17.1557,17.1408,17.1408,15600.0
2012-11-08 12:00:00,23.02,23.04,23.0,23.02,13000.0,17.1482,17.1631,17.1334,17.1482,13000.0
2012-11-08 12:05:00,23.03,23.05,23.02,23.03,37000.0,17.1557,17.1706,17.1482,17.1557,37000.0
2012-11-08 12:10:00,23.01,23.02,23.0,23.02,14400.0,17.1408,17.1482,17.1334,17.1482,14400.0
2012-11-08 12:15:00,23.02,23.02,22.99,23.0,10600.0,17.1482,17.1482,17.1259,17.1334,10600.0
2012-11-08 12:20:00,22.99,23.02,22.98,23.0,8800.0,17.1259,17.1482,17.1185,17.1334,8800.0
2012-11-08 12:25:00,23.0,23.02,22.98,23.02,8600.0,17.1334,17.1482,17.1185,17.1482,8600.0
2012-11-08 12:30:00,23.02,23.02,23.0,23.01,16800.0,17.1482,17.1482,17.1334,17.1408,16800.0
2012-11-08 12:35:00,23.0,23.01,22.95,22.96,12600.0,17.1334,17.1408,17.0961,17.1036,12600.0
2012-11-08 12:40:00,22.97,22.99,22.94,22.97,16200.0,17.111,17.1259,17.0887,17.111,16200.0
2012-11-08 12:45:00,22.97,22.97,22.92,22.95,52000.0,17.111,17.111,17.0738,17.0961,52000.0
2012-11-08 12:50:00,22.96,22.96,22.93,22.93,10000.0,17.1036,17.1036,17.0812,17.0812,10000.0
2012-11-08 12:55:00,22.93,22.96,22.93,22.95,12200.0,17.0812,17.1036,17.0812,17.0961,12200.0
2012-11-08 13:00:00,22.94,22.95,22.92,22.95,8400.0,17.0887,17.0961,17.0738,17.0961,8400.0
2012-11-08 13:05:00,22.94,22.94,22.92,22.93,10200.0,17.0887,17.0887,17.0738,17.0812,10200.0
2012-11-08 13:10:00,22.93,22.93,22.9,22.9,8600.0,17.0812,17.0812,17.0589,17.0589,8600.0
2012-11-08 13:15:00,22.9,22.91,22.89,22.89,10000.0,17.0589,17.0663,17.0514,17.0514,10000.0
2012-11-08 13:20:00,22.89,22.9,22.85,22.85,10800.0,17.0514,17.0589,17.0216,17.0216,10800.0
2012-11-08 13:25:00,22.85,22.85,22.79,22.8,28400.0,17.0216,17.0216,16.9769,16.9844,28400.0
2012-11-08 13:30:00,22.82,22.82,22.78,22.81,19600.0,16.9993,16.9993,16.9695,16.9918,19600.0
2012-11-08 13:35:00,22.82,22.83,22.81,22.83,20400.0,16.9993,17.0067,16.9918,17.0067,20400.0
2012-11-08 13:40:00,22.83,22.83,22.8,22.81,23000.0,17.0067,17.0067,16.9844,16.9918,23000.0
2012-11-08 13:45:00,22.81,22.84,22.78,22.84,35200.0,16.9918,17.0142,16.9695,17.0142,35200.0
2012-11-08 13:50:00,22.84,22.86,22.83,22.86,15200.0,17.0142,17.0291,17.0067,17.0291,15200.0
2012-11-08 13:55:00,22.88,22.89,22.83,22.88,82200.0,17.044,17.0514,17.0067,17.044,82200.0
2012-11-08 14:00:00,22.88,22.97,22.88,22.97,44800.0,17.044,17.111,17.044,17.111,44800.0
2012-11-08 14:05:00,22.97,22.99,22.94,22.97,21400.0,17.111,17.1259,17.0887,17.111,21400.0
2012-11-08 14:10:00,22.98,23.0,22.98,22.99,44400.0,17.1185,17.1334,17.1185,17.1259,44400.0
2012-11-08 14:15:00,22.99,23.0,22.96,22.96,32800.0,17.1259,17.1334,17.1036,17.1036,32800.0
2012-11-08 14:20:00,22.96,22.99,22.94,22.99,26400.0,17.1036,17.1259,17.0887,17.1259,26400.0
2012-11-08 14:25:00,22.99,22.99,22.93,22.97,16800.0,17.1259,17.1259,17.0812,17.111,16800.0
2012-11-08 14:30:00,22.97,22.97,22.91,22.91,18200.0,17.111,17.111,17.0663,17.0663,18200.0
2012-11-08 14:35:00,22.9,22.92,22.89,22.89,16000.0,17.0589,17.0738,17.0514,17.0514,16000.0
2012-11-08 14:40:00,22.89,22.93,22.89,22.91,16400.0,17.0514,17.0812,17.0514,17.0663,16400.0
2012-11-08 14:45:00,22.91,22.95,22.9,22.95,17000.0,17.0663,17.0961,17.0589,17.0961,17000.0
2012-11-08 14:50:00,22.95,22.97,22.92,22.95,18000.0,17.0961,17.111,17.0738,17.0961,18000.0
2012-11-08 14:55:00,22.95,22.97,22.93,22.93,17600.0,17.0961,17.111,17.0812,17.0812,17600.0
2012-11-08 15:00:00,22.94,22.95,22.9,22.91,28800.0,17.0887,17.0961,17.0589,17.0663,28800.0
2012-11-08 15:05:00,22.91,22.93,22.88,22.89,28800.0,17.0663,17.0812,17.044,17.0514,28800.0
2012-11-08 15:10:00,22.89,22.91,22.87,22.87,43000.0,17.0514,17.0663,17.0365,17.0365,43000.0
2012-11-08 15:15:00,22.87,22.9,22.87,22.87,36400.0,17.0365,17.0589,17.0365,17.0365,36400.0
2012-11-08 15:20:00,22.88,22.9,22.83,22.83,43400.0,17.044,17.0589,17.0067,17.0067,43400.0
2012-11-08 15:25:00,22.83,22.87,22.82,22.85,35400.0,17.0067,17.0365,16.9993,17.0216,35400.0
2012-11-08 15:30:00,22.84,22.85,22.81,22.82,67400.0,17.0142,17.0216,16.9918,16.9993,67400.0
2012-11-08 15:35:00,22.82,22.83,22.79,22.81,55000.0,16.9993,17.0067,16.9769,16.9918,55000.0
2012-11-08 15:40:00,22.81,22.83,22.78,22.81,56600.0,16.9918,17.0067,16.9695,16.9918,56600.0
2012-11-08 15:45:00,22.8,22.82,22.76,22.76,65000.0,16.9844,16.9993,16.9546,16.9546,65000.0
2012-11-08 15:50:00,22.77,22.79,22.73,22.74,208400.0,16.962,16.9769,16.9322,16.9397,208400.0
2012-11-08 15:55:00,22.74,22.75,22.68,22.68,230400.0,16.9397,16.9471,16.895,16.895,230400.0
2012-11-09 09:30:00,22.57,22.58,22.49,22.58,23600.0,16.813,16.8205,16.7534,16.8205,23600.0
2012-11-09 09:35:00,22.58,22.6,22.5,22.5,20600.0,16.8205,16.8354,16.7609,16.7609,20600.0
2012-11-09 09:40:00,22.52,22.59,22.52,22.56,10800.0,16.7758,16.8279,16.7758,16.8056,10800.0
2012-11-09 09:45:00,22.58,22.63,22.5,22.61,77200.0,16.8205,16.8577,16.7609,16.8428,77200.0
2012-11-09 09:50:00,22.61,22.61,22.55,22.58,72800.0,16.8428,16.8428,16.7981,16.8205,72800.0
2012-11-09 09:55:00,22.58,22.63,22.53,22.58,45600.0,16.8205,16.8577,16.7832,16.8205,45600.0
2012-11-09 10:00:00,22.58,22.7,22.57,22.68,40000.0,16.8205,16.9099,16.813,16.895,40000.0
2012-11-09 10:05:00,22.68,22.71,22.65,22.71,29600.0,16.895,16.9173,16.8726,16.9173,29600.0
2012-11-09 10:10:00,22.7,22.7,22.67,22.68,50200.0,16.9099,16.9099,16.8875,16.895,50200.0
2012-11-09 10:15:00,22.68,22.68,22.53,22.54,81800.0,16.895,16.895,16.7832,16.7907,81800.0
2012-11-09 10:20:00,22.56,22.66,22.53,22.66,34800.0,16.8056,16.8801,16.7832,16.8801,34800.0
2012-11-09 10:25:00,22.66,22.66,22.61,22.61,16800.0,16.8801,16.8801,16.8428,16.8428,16800.0
2012-11-09 10:30:00,22.61,22.66,22.6,22.63,13400.0,16.8428,16.8801,16.8354,16.8577,13400.0
2012-11-09 10:35:00,22.62,22.66,22.58,22.58,13800.0,16.8503,16.8801,16.8205,16.8205,13800.0
2012-11-09 10:40:00,22.58,22.64,22.58,22.64,16000.0,16.8205,16.8652,16.8205,16.8652,16000.0
2012-11-09 10:45:00,22.64,22.65,22.6,22.61,21200.0,16.8652,16.8726,16.8354,16.8428,21200.0
2012-11-09 10:50:00,22.62,22.71,22.62,22.71,14400.0,16.8503,16.9173,16.8503,16.9173,14400.0
2012-11-09 10:55:00,22.71,22.72,22.66,22.67,18400.0,16.9173,16.9248,16.8801,16.8875,18400.0
2012-11-09 11:00:00,22.67,22.71,22.66,22.68,16600.0,16.8875,16.9173,16.8801,16.895,16600.0
2012-11-09 11:05:00,22.67,22.7,22.67,22.68,11800.0,16.8875,16.9099,16.8875,16.895,11800.0
2012-11-09 11:10:00,22.68,22.73,22.68,22.7,14200.0,16.895,16.9322,16.895,16.9099,14200.0
2012-11-09 11:15:00,22.7,22.72,22.67,22.72,9200.0,16.9099,16.9248,16.8875,16.9248,9200.0
2012-11-09 11:20:00,22.72,22.74,22.66,22.68,15600.0,16.9248,16.9397,16.8801,16.895,15600.0
2012-11-09 11:25:00,22.68,22.75,22.68,22.75,8600.0,16.895,16.9471,16.895,16.9471,8600.0
2012-11-09 11:30:00,22.76,22.76,22.71,22.73,55800.0,16.9546,16.9546,16.9173,16.9322,55800.0
2012-11-09 11:35:00,22.73,22.77,22.71,22.77,59400.0,16.9322,16.962,16.9173,16.962,59400.0
2012-11-09 11:40:00,22.79,22.79,22.75,22.77,15800.0,16.9769,16.9769,16.9471,16.962,15800.0
2012-11-09 11:45:00,22.76,22.82,22.75,22.81,10800.0,16.9546,16.9993,16.9471,16.9918,10800.0
2012-11-09 11:50:00,22.82,22.83,22.8,22.82,7800.0,16.9993,17.0067,16.9844,16.9993,7800.0
2012-11-09 11:55:00,22.82,22.85,22.81,22.84,6200.0,16.9993,17.0216,16.9918,17.0142,6200.0
2012-11-09 12:00:00,22.85,22.87,22.82,22.83,22400.0,17.0216,17.0365,16.9993,17.0067,22400.0
2012-11-09 12:05:00,22.85,22.85,22.82,22.83,10800.0,17.0216,17.0216,16.9993,17.0067,10800.0
2012-11-09 12:10:00,22.83,22.87,22.83,22.86,38600.0,17.0067,17.0365,17.0067,17.0291,38600.0
2012-11-09 12:15:00,22.85,22.86,22.84,22.86,7000.0,17.0216,17.0291,17.0142,17.0291,7000.0
2012-11-09 12:20:00,22.86,22.86,22.82,22.82,24200.0,17.0291,17.0291,16.9993,16.9993,24200.0
2012-11-09 12:25:00,22.83,22.89,22.83,22.89,14400.0,17.0067,17.0514,17.0067,17.0514,14400.0
2012-11-09 12:30:00,22.88,22.89,22.88,22.88,10000.0,17.044,17.0514,17.044,17.044,10000.0
2012-11-09 12:35:00,22.88,22.95,22.88,22.93,32400.0,17.044,17.0961,17.044,17.0812,32400.0
2012-11-09 12:40:00,22.94,22.97,22.93,22.96,43000.0,17.0887,17.111,17.0812,17.1036,43000.0
2012-11-09 12:45:00,22.97,23.03,22.97,23.03,23000.0,17.111,17.1557,17.111,17.1557,23000.0
2012-11-09 12:50:00,23.03,23.05,23.03,23.04,14600.0,17.1557,17.1706,17.1557,17.1631,14600.0
2012-11-09 12:55:00,23.04,23.07,23.04,23.04,11200.0,17.1631,17.1855,17.1631,17.1631,11200.0
2012-11-09 13:00:00,23.04,23.11,23.03,23.03,23600.0,17.1631,17.2153,17.1557,17.1557,23600.0
2012-11-09 13:05:00,23.03,23.03,22.97,22.97,28000.0,17.1557,17.1557,17.111,17.111,28000.0
2012-11-09 13:10:00,22.96,22.96,22.88,22.93,50400.0,17.1036,17.1036,17.044,17.0812,50400.0
2012-11-09 13:15:00,22.91,22.93,22.9,22.9,67000.0,17.0663,17.0812,17.0589,17.0589,67000.0
2012-11-09 13:20:00,22.9,22.91,22.87,22.88,15200.0,17.0589,17.0663,17.0365,17.044,15200.0
2012-11-09 13:25:00,22.87,22.87,22.81,22.82,10800.0,17.0365,17.0365,16.9918,16.9993,10800.0
2012-11-09 13:30:00,22.8,22.8,22.73,22.74,20000.0,16.9844,16.9844,16.9322,16.9397,20000.0
2012-11-09 13:35:00,22.75,22.78,22.73,22.73,12800.0,16.9471,16.9695,16.9322,16.9322,12800.0
2012-11-09 13:40:00,22.73,22.75,22.68,22.68,43800.0,16.9322,16.9471,16.895,16.895,43800.0
2012-11-09 13:45:00,22.69,22.7,22.68,22.69,51600.0,16.9024,16.9099,16.895,16.9024,51600.0
2012-11-09 13:50:00,22.69,22.8,22.69,22.75,53600.0,16.9024,16.9844,16.9024,16.9471,53600.0
2012-11-09 13:55:00,22.76,22.77,22.75,22.76,11400.0,16.9546,16.962,16.9471,16.9546,11400.0
2012-11-09 14:00:00,22.77,22.85,22.75,22.82,37600.0,16.962,17.0216,16.9471,16.9993,37600.0
2012-11-09 14:05:00,22.82,22.83,22.77,22.78,21200.0,16.9993,17.0067,16.962,16.9695,21200.0
2012-11-09 14:10:00,22.78,22.82,22.77,22.8,23400.0,16.9695,16.9993,16.962,16.9844,23400.0
2012-11-09 14:15:00,22.81,22.83,22.78,22.8,25600.0,16.9918,17.0067,16.9695,16.9844,25600.0
2012-11-09 14:20:00,22.78,22.81,22.78,22.81,5000.0,16.9695,16.9918,16.9695,16.9918,5000.0
2012-11-09 14:25:00,22.81,22.85,22.8,22.83,14400.0,16.9918,17.0216,16.9844,17.0067,14400.0
2012-11-09 14:30:00,22.84,22.89,22.83,22.89,7000.0,17.0142,17.0514,17.0067,17.0514,7000.0
2012-11-09 14:35:00,22.89,22.92,22.88,22.88,11200.0,17.0514,17.0738,17.044,17.044,11200.0
2012-11-09 14:40:00,22.87,22.88,22.82,22.83,12000.0,17.0365,17.044,16.9993,17.0067,12000.0
2012-11-09 14:45:00,22.82,22.83,22.77,22.77,14600.0,16.9993,17.0067,16.962,16.962,14600.0
2012-11-09 14:50:00,22.77,22.8,22.76,22.77,20200.0,16.962,16.9844,16.9546,16.962,20200.0
2012-11-09 14:55:00,22.77,22.8,22.76,22.77,17600.0,16.962,16.9844,16.9546,16.962,17600.0
2012-11-09 15:00:00,22.77,22.78,22.73,22.74,25600.0,16.962,16.9695,16.9322,16.9397,25600.0
2012-11-09 15:05:00,22.74,22.74,22.68,22.69,22400.0,16.9397,16.9397,16.895,16.9024,22400.0
2012-11-09 15:10:00,22.69,22.73,22.68,22.7,29200.0,16.9024,16.9322,16.895,16.9099,29200.0
2012-11-09 15:15:00,22.7,22.7,22.65,22.66,23200.0,16.9099,16.9099,16.8726,16.8801,23200.0
2012-11-09 15:20:00,22.66,22.68,22.64,22.68,22000.0,16.8801,16.895,16.8652,16.895,22000.0
2012-11-09 15:25:00,22.68,22.68,22.64,22.67,32800.0,16.895,16.895,16.8652,16.8875,32800.0
2012-11-09 15:30:00,22.66,22.68,22.63,22.63,43000.0,16.8801,16.895,16.8577,16.8577,43000.0
2012-11-09 15:35:00,22.64,22.64,22.57,22.58,91600.0,16.8652,16.8652,16.813,16.8205,91600.0
2012-11-09 15:40:00,22.57,22.61,22.56,22.6,97400.0,16.813,16.8428,16.8056,16.8354,97400.0
2012-11-09 15:45:00,22.6,22.7,22.6,22.68,112200.0,16.8354,16.9099,16.8354,16.895,112200.0
2012-11-09 15:50:00,22.68,22.69,22.64,22.65,73000.0,16.895,16.9024,16.8652,16.8726,73000.0
2012-11-09 15:55:00,22.65,22.65,22.59,22.61,101200.0,16.8726,16.8726,16.8279,16.8428,101200.0
2012-11-12 09:30:00,22.63,22.73,22.59,22.68,48600.0,16.8577,16.9322,16.8279,16.895,48600.0
2012-11-12 09:35:00,22.68,22.75,22.65,22.75,17400.0,16.895,16.9471,16.8726,16.9471,17400.0
2012-11-12 09:40:00,22.75,22.81,22.75,22.79,12000.0,16.9471,16.9918,16.9471,16.9769,12000.0
2012-11-12 09:45:00,22.8,22.82,22.77,22.8,26600.0,16.9844,16.9993,16.962,16.9844,26600.0
2012-11-12 09:50:00,22.78,22.79,22.75,22.79,31000.0,16.9695,16.9769,16.9471,16.9769,31000.0
2012-11-12 09:55:00,22.79,22.88,22.78,22.83,41600.0,16.9769,17.044,16.9695,17.0067,41600.0
2012-11-12 10:00:00,22.83,22.86,22.83,22.85,8000.0,17.0067,17.0291,17.0067,17.0216,8000.0
2012-11-12 10:05:00,22.85,22.85,22.81,22.84,13000.0,17.0216,17.0216,16.9918,17.0142,13000.0
2012-11-12 10:10:00,22.84,22.85,22.8,22.8,16200.0,17.0142,17.0216,16.9844,16.9844,16200.0
2012-11-12 10:15:00,22.8,22.85,22.8,22.85,30400.0,16.9844,17.0216,16.9844,17.0216,30400.0
2012-11-12 10:20:00,22.84,22.84,22.81,22.82,48000.0,17.0142,17.0142,16.9918,16.9993,48000.0
2012-11-12 10:25:00,22.82,22.85,22.82,22.83,6800.0,16.9993,17.0216,16.9993,17.0067,6800.0
2012-11-12 10:30:00,22.83,22.85,22.82,22.85,5200.0,17.0067,17.0216,16.9993,17.0216,5200.0
2012-11-12 10:35:00,22.85,22.91,22.85,22.89,32400.0,17.0216,17.0663,17.0216,17.0514,32400.0
2012-11-12 10:40:00,22.89,22.93,22.88,22.91,42000.0,17.0514,17.0812,17.044,17.0663,42000.0
2012-11-12 10:45:00,22.91,22.92,22.88,22.9,35000.0,17.0663,17.0738,17.044,17.0589,35000.0
2012-11-12 10:50:00,22.91,22.91,22.86,22.87,38600.0,17.0663,17.0663,17.0291,17.0365,38600.0
2012-11-12 10:55:00,22.88,22.97,22.88,22.94,64000.0,17.044,17.111,17.044,17.0887,64000.0
2012-11-12 11:00:00,22.97,22.97,22.91,22.93,60600.0,17.111,17.111,17.0663,17.0812,60600.0
2012-11-12 11:05:00,22.93,22.94,22.92,22.94,11400.0,17.0812,17.0887,17.0738,17.0887,11400.0
2012-11-12 11:10:00,22.95,22.95,22.9,22.92,16000.0,17.0961,17.0961,17.0589,17.0738,16000.0
2012-11-12 11:15:00,22.91,22.92,22.86,22.87,18000.0,17.0663,17.0738,17.0291,17.0365,18000.0
2012-11-12 11:20:00,22.87,22.89,22.83,22.84,33200.0,17.0365,17.0514,17.0067,17.0142,33200.0
2012-11-12 11:25:00,22.84,22.89,22.84,22.85,69200.0,17.0142,17.0514,17.0142,17.0216,69200.0
2012-11-12 11:30:00,22.85,22.9,22.84,22.88,10600.0,17.0216,17.0589,17.0142,17.044,10600.0
2012-11-12 11:35:00,22.89,22.92,22.89,22.91,9200.0,17.0514,17.0738,17.0514,17.0663,9200.0
2012-11-12 11:40:00,22.91,22.93,22.9,22.92,15600.0,17.0663,17.0812,17.0589,17.0738,15600.0
2012-11-12 11:45:00,22.91,22.93,22.85,22.86,23200.0,17.0663,17.0812,17.0216,17.0291,23200.0
2012-11-12 11:50:00,22.86,22.86,22.85,22.86,6400.0,17.0291,17.0291,17.0216,17.0291,6400.0
2012-11-12 11:55:00,22.86,22.88,22.85,22.85,7200.0,17.0291,17.044,17.0216,17.0216,7200.0
2012-11-12 12:00:00,22.86,22.87,22.84,22.86,4200.0,17.0291,17.0365,17.0142,17.0291,4200.0
2012-11-12 12:05:00,22.86,22.86,22.8,22.82,13000.0,17.0291,17.0291,16.9844,16.9993,13000.0
2012-11-12 12:10:00,22.82,22.84,22.82,22.83,3000.0,16.9993,17.0142,16.9993,17.0067,3000.0
2012-11-12 12:15:00,22.83,22.85,22.8,22.81,22800.0,17.0067,17.0216,16.9844,16.9918,22800.0
2012-11-12 12:20:00,22.8,22.82,22.8,22.81,4400.0,16.9844,16.9993,16.9844,16.9918,4400.0
2012-11-12 12:25:00,22.81,22.81,22.8,22.81,2400.0,16.9918,16.9918,16.9844,16.9918,2400.0
2012-11-12 12:30:00,22.81,22.82,22.8,22.81,10000.0,16.9918,16.9993,16.9844,16.9918,10000.0
2012-11-12 12:35:00,22.81,22.83,22.81,22.83,8200.0,16.9918,17.0067,16.9918,17.0067,8200.0
2012-11-12 12:40:00,22.83,22.86,22.83,22.86,2400.0,17.0067,17.0291,17.0067,17.0291,2400.0
2012-11-12 12:45:00,22.86,22.86,22.85,22.86,4000.0,17.0291,17.0291,17.0216,17.0291,4000.0
2012-11-12 12:50:00,22.86,22.86,22.85,22.86,4600.0,17.0291,17.0291,17.0216,17.0291,4600.0
2012-11-12 12:55:00,22.86,22.87,22.86,22.87,7000.0,17.0291,17.0365,17.0291,17.0365,7000.0
2012-11-12 13:00:00,22.87,22.89,22.87,22.88,4600.0,17.0365,17.0514,17.0365,17.044,4600.0
2012-11-12 13:05:00,22.88,22.88,22.86,22.86,5600.0,17.044,17.044,17.0291,17.0291,5600.0
2012-11-12 13:10:00,22.86,22.89,22.85,22.85,41000.0,17.0291,17.0514,17.0216,17.0216,41000.0
2012-11-12 13:15:00,22.85,22.89,22.85,22.86,7800.0,17.0216,17.0514,17.0216,17.0291,7800.0
2012-11-12 13:20:00,22.87,22.87,22.85,22.86,4600.0,17.0365,17.0365,17.0216,17.0291,4600.0
2012-11-12 13:25:00,22.87,22.87,22.86,22.86,11200.0,17.0365,17.0365,17.0291,17.0291,11200.0
2012-11-12 13:30:00,22.86,22.86,22.85,22.86,5800.0,17.0291,17.0291,17.0216,17.0291,5800.0
2012-11-12 13:35:00,22.86,22.87,22.85,22.87,46200.0,17.0291,17.0365,17.0216,17.0365,46200.0
2012-11-12 13:40:00,22.87,22.87,22.86,22.86,13600.0,17.0365,17.0365,17.0291,17.0291,13600.0
2012-11-12 13:45:00,22.86,22.86,22.84,22.86,11800.0,17.0291,17.0291,17.0142,17.0291,11800.0
2012-11-12 13:50:00,22.86,22.86,22.85,22.85,8200.0,17.0291,17.0291,17.0216,17.0216,8200.0
2012-11-12 13:55:00,22.86,22.89,22.86,22.89,4600.0,17.0291,17.0514,17.0291,17.0514,4600.0
2012-11-12 14:00:00,22.89,22.89,22.82,22.84,95400.0,17.0514,17.0514,16.9993,17.0142,95400.0
2012-11-12 14:05:00,22.84,22.86,22.82,22.86,21000.0,17.0142,17.0291,16.9993,17.0291,21000.0
2012-11-12 14:10:00,22.86,22.87,22.85,22.85,16400.0,17.0291,17.0365,17.0216,17.0216,16400.0
2012-11-12 14:15:00,22.85,22.86,22.85,22.85,19600.0,17.0216,17.0291,17.0216,17.0216,19600.0
2012-11-12 14:20:00,22.85,22.86,22.85,22.86,13200.0,17.0216,17.0291,17.0216,17.0291,13200.0
2012-11-12 14:25:00,22.86,22.86,22.85,22.86,10200.0,17.0291,17.0291,17.0216,17.0291,10200.0
2012-11-12 14:30:00,22.86,22.88,22.8,22.85,26800.0,17.0291,17.044,16.9844,17.0216,26800.0
2012-11-12 14:35:00,22.86,22.86,22.82,22.82,7800.0,17.0291,17.0291,16.9993,16.9993,7800.0
2012-11-12 14:40:00,22.82,22.83,22.79,22.79,16200.0,16.9993,17.0067,16.9769,16.9769,16200.0
2012-11-12 14:45:00,22.78,22.8,22.78,22.78,22200.0,16.9695,16.9844,16.9695,16.9695,22200.0
2012-11-12 14:50:00,22.78,22.79,22.78,22.79,5000.0,16.9695,16.9769,16.9695,16.9769,5000.0
2012-11-12 14:55:00,22.79,22.79,22.77,22.78,9600.0,16.9769,16.9769,16.962,16.9695,9600.0
2012-11-12 15:00:00,22.77,22.83,22.76,22.81,10000.0,16.962,17.0067,16.9546,16.9918,10000.0
2012-11-12 15:05:00,22.82,22.83,22.79,22.8,9000.0,16.9993,17.0067,16.9769,16.9844,9000.0
2012-11-12 15:10:00,22.79,22.81,22.74,22.74,18200.0,16.9769,16.9918,16.9397,16.9397,18200.0
2012-11-12 15:15:00,22.74,22.76,22.71,22.72,21000.0,16.9397,16.9546,16.9173,16.9248,21000.0
2012-11-12 15:20:00,22.73,22.73,22.71,22.72,14600.0,16.9322,16.9322,16.9173,16.9248,14600.0
2012-11-12 15:25:00,22.72,22.74,22.72,22.72,14000.0,16.9248,16.9397,16.9248,16.9248,14000.0
2012-11-12 15:30:00,22.73,22.75,22.72,22.75,15800.0,16.9322,16.9471,16.9248,16.9471,15800.0
2012-11-12 15:35:00,22.75,22.75,22.72,22.74,34000.0,16.9471,16.9471,16.9248,16.9397,34000.0
2012-11-12 15:40:00,22.74,22.77,22.74,22.76,48600.0,16.9397,16.962,16.9397,16.9546,48600.0
2012-11-12 15:45:00,22.75,22.79,22.74,22.74,47800.0,16.9471,16.9769,16.9397,16.9397,47800.0
2012-11-12 15:50:00,22.75,22.76,22.72,22.73,65000.0,16.9471,16.9546,16.9248,16.9322,65000.0
2012-11-12 15:55:00,22.74,22.77,22.72,22.73,74800.0,16.9397,16.962,16.9248,16.9322,74800.0
2012-11-13 09:30:00,22.69,22.69,22.52,22.52,17000.0,16.9024,16.9024,16.7758,16.7758,17000.0
2012-11-13 09:35:00,22.54,22.68,22.54,22.68,14200.0,16.7907,16.895,16.7907,16.895,14200.0
2012-11-13 09:40:00,22.69,22.78,22.68,22.75,10800.0,16.9024,16.9695,16.895,16.9471,10800.0
2012-11-13 09:45:00,22.77,22.79,22.72,22.76,40400.0,16.962,16.9769,16.9248,16.9546,40400.0
2012-11-13 09:50:00,22.78,22.79,22.7,22.71,33400.0,16.9695,16.9769,16.9099,16.9173,33400.0
2012-11-13 09:55:00,22.74,22.81,22.7,22.79,196600.0,16.9397,16.9918,16.9099,16.9769,196600.0
2012-11-13 10:00:00,22.79,22.8,22.7,22.74,42200.0,16.9769,16.9844,16.9099,16.9397,42200.0
2012-11-13 10:05:00,22.74,22.77,22.72,22.75,48800.0,16.9397,16.962,16.9248,16.9471,48800.0
2012-11-13 10:10:00,22.75,22.9,22.75,22.86,64400.0,16.9471,17.0589,16.9471,17.0291,64400.0
2012-11-13 10:15:00,22.85,22.86,22.73,22.73,27200.0,17.0216,17.0291,16.9322,16.9322,27200.0
2012-11-13 10:20:00,22.73,22.77,22.73,22.75,20800.0,16.9322,16.962,16.9322,16.9471,20800.0
2012-11-13 10:25:00,22.75,22.75,22.72,22.74,16600.0,16.9471,16.9471,16.9248,16.9397,16600.0
2012-11-13 10:30:00,22.73,22.75,22.73,22.74,33800.0,16.9322,16.9471,16.9322,16.9397,33800.0
2012-11-13 10:35:00,22.74,22.78,22.73,22.75,56600.0,16.9397,16.9695,16.9322,16.9471,56600.0
2012-11-13 10:40:00,22.75,22.8,22.75,22.77,107000.0,16.9471,16.9844,16.9471,16.962,107000.0
2012-11-13 10:45:00,22.77,22.84,22.77,22.82,77800.0,16.962,17.0142,16.962,16.9993,77800.0
2012-11-13 10:50:00,22.83,22.89,22.81,22.89,48200.0,17.0067,17.0514,16.9918,17.0514,48200.0
2012-11-13 10:55:00,22.91,22.98,22.91,22.98,20200.0,17.0663,17.1185,17.0663,17.1185,20200.0
2012-11-13 11:00:00,22.98,23.05,22.98,23.03,32000.0,17.1185,17.1706,17.1185,17.1557,32000.0
2012-11-13 11:05:00,23.04,23.06,23.03,23.06,28200.0,17.1631,17.178,17.1557,17.178,28200.0
2012-11-13 11:10:00,23.06,23.09,23.04,23.08,30000.0,17.178,17.2004,17.1631,17.1929,30000.0
2012-11-13 11:15:00,23.07,23.11,23.02,23.04,84800.0,17.1855,17.2153,17.1482,17.1631,84800.0
2012-11-13 11:20:00,23.04,23.04,23.01,23.01,6600.0,17.1631,17.1631,17.1408,17.1408,6600.0
2012-11-13 11:25:00,23.0,23.01,22.97,22.99,24600.0,17.1334,17.1408,17.111,17.1259,24600.0
2012-11-13 11:30:00,22.98,23.02,22.98,23.0,18200.0,17.1185,17.1482,17.1185,17.1334,18200.0
2012-11-13 11:35:00,22.99,23.03,22.98,23.03,18800.0,17.1259,17.1557,17.1185,17.1557,18800.0
2012-11-13 11:40:00,23.03,23.03,22.99,23.03,19400.0,17.1557,17.1557,17.1259,17.1557,19400.0
2012-11-13 11:45:00,23.04,23.04,22.98,22.99,15000.0,17.1631,17.1631,17.1185,17.1259,15000.0
2012-11-13 11:50:00,22.99,23.03,22.96,23.0,93000.0,17.1259,17.1557,17.1036,17.1334,93000.0
2012-11-13 11:55:00,22.99,23.02,22.99,23.01,19200.0,17.1259,17.1482,17.1259,17.1408,19200.0
2012-11-13 12:00:00,23.01,23.03,23.0,23.02,10800.0,17.1408,17.1557,17.1334,17.1482,10800.0
2012-11-13 12:05:00,23.02,23.03,22.95,22.95,22200.0,17.1482,17.1557,17.0961,17.0961,22200.0
2012-11-13 12:10:00,22.95,23.01,22.95,22.98,12800.0,17.0961,17.1408,17.0961,17.1185,12800.0
2012-11-13 12:15:00,22.99,22.99,22.95,22.96,10800.0,17.1259,17.1259,17.0961,17.1036,10800.0
2012-11-13 12:20:00,22.97,23.0,22.96,22.97,18000.0,17.111,17.1334,17.1036,17.111,18000.0
2012-11-13 12:25:00,22.97,23.0,22.96,23.0,35200.0,17.111,17.1334,17.1036,17.1334,35200.0
2012-11-13 12:30:00,23.0,23.0,22.95,22.97,14000.0,17.1334,17.1334,17.0961,17.111,14000.0
2012-11-13 12:35:00,22.96,23.01,22.95,23.01,21400.0,17.1036,17.1408,17.0961,17.1408,21400.0
2012-11-13 12:40:00,23.01,23.02,22.98,23.0,36600.0,17.1408,17.1482,17.1185,17.1334,36600.0
2012-11-13 12:45:00,23.0,23.02,22.99,22.99,43200.0,17.1334,17.1482,17.1259,17.1259,43200.0
2012-11-13 12:50:00,22.99,23.02,22.98,23.0,35600.0,17.1259,17.1482,17.1185,17.1334,35600.0
2012-11-13 12:55:00,23.0,23.0,22.97,22.98,17800.0,17.1334,17.1334,17.111,17.1185,17800.0
2012-11-13 13:00:00,22.97,22.98,22.92,22.95,32600.0,17.111,17.1185,17.0738,17.0961,32600.0
2012-11-13 13:05:00,22.95,22.96,22.94,22.95,13400.0,17.0961,17.1036,17.0887,17.0961,13400.0
2012-11-13 13:10:00,22.95,22.97,22.95,22.97,28400.0,17.0961,17.111,17.0961,17.111,28400.0
2012-11-13 13:15:00,22.97,23.06,22.97,23.05,12000.0,17.111,17.178,17.111,17.1706,12000.0
2012-11-13 13:20:00,23.05,23.05,23.03,23.04,8200.0,17.1706,17.1706,17.1557,17.1631,8200.0
2012-11-13 13:25:00,23.05,23.05,23.01,23.04,72600.0,17.1706,17.1706,17.1408,17.1631,72600.0
2012-11-13 13:30:00,23.03,23.05,23.0,23.05,13600.0,17.1557,17.1706,17.1334,17.1706,13600.0
2012-11-13 13:35:00,23.04,23.05,23.01,23.04,28200.0,17.1631,17.1706,17.1408,17.1631,28200.0
2012-11-13 13:40:00,23.04,23.05,23.03,23.04,36000.0,17.1631,17.1706,17.1557,17.1631,36000.0
2012-11-13 13:45:00,23.04,23.09,23.03,23.09,29600.0,17.1631,17.2004,17.1557,17.2004,29600.0
2012-11-13 13:50:00,23.09,23.16,23.09,23.15,120000.0,17.2004,17.2525,17.2004,17.2451,120000.0
2012-11-13 13:55:00,23.15,23.16,23.12,23.15,16600.0,17.2451,17.2525,17.2227,17.2451,16600.0
2012-11-13 14:00:00,23.15,23.17,23.15,23.15,17200.0,17.2451,17.26,17.2451,17.2451,17200.0
2012-11-13 14:05:00,23.16,23.16,23.1,23.1,12000.0,17.2525,17.2525,17.2078,17.2078,12000.0
2012-11-13 14:10:00,23.11,23.11,22.99,23.01,152400.0,17.2153,17.2153,17.1259,17.1408,152400.0
2012-11-13 14:15:00,23.02,23.03,22.98,23.03,49200.0,17.1482,17.1557,17.1185,17.1557,49200.0
2012-11-13 14:20:00,23.04,23.04,23.0,23.0,35400.0,17.1631,17.1631,17.1334,17.1334,35400.0
2012-11-13 14:25:00,23.0,23.02,23.0,23.0,44200.0,17.1334,17.1482,17.1334,17.1334,44200.0
2012-11-13 14:30:00,23.0,23.04,23.0,23.04,23400.0,17.1334,17.1631,17.1334,17.1631,23400.0
2012-11-13 14:35:00,23.04,23.04,22.99,23.04,36800.0,17.1631,17.1631,17.1259,17.1631,36800.0
2012-11-13 14:40:00,23.03,23.1,23.03,23.09,37400.0,17.1557,17.2078,17.1557,17.2004,37400.0
2012-11-13 14:45:00,23.1,23.11,23.08,23.11,44400.0,17.2078,17.2153,17.1929,17.2153,44400.0
2012-11-13 14:50:00,23.11,23.14,23.11,23.14,31400.0,17.2153,17.2376,17.2153,17.2376,31400.0
2012-11-13 14:55:00,23.14,23.18,23.14,23.18,94000.0,17.2376,17.2674,17.2376,17.2674,94000.0
2012-11-13 15:00:00,23.18,23.19,23.17,23.18,44400.0,17.2674,17.2749,17.26,17.2674,44400.0
2012-11-13 15:05:00,23.18,23.18,23.16,23.18,46000.0,17.2674,17.2674,17.2525,17.2674,46000.0
2012-11-13 15:10:00,23.17,23.18,23.16,23.16,46200.0,17.26,17.2674,17.2525,17.2525,46200.0
2012-11-13 15:15:00,23.15,23.16,23.11,23.11,81200.0,17.2451,17.2525,17.2153,17.2153,81200.0
2012-11-13 15:20:00,23.12,23.12,23.05,23.06,54800.0,17.2227,17.2227,17.1706,17.178,54800.0
2012-11-13 15:25:00,23.06,23.06,23.04,23.04,50200.0,17.178,17.178,17.1631,17.1631,50200.0
2012-11-13 15:30:00,23.03,23.07,23.03,23.05,44400.0,17.1557,17.1855,17.1557,17.1706,44400.0
2012-11-13 15:35:00,23.06,23.07,23.01,23.02,50600.0,17.178,17.1855,17.1408,17.1482,50600.0
2012-11-13 15:40:00,23.02,23.02,22.98,23.0,60400.0,17.1482,17.1482,17.1185,17.1334,60400.0
2012-11-13 15:45:00,22.99,23.04,22.99,23.03,85000.0,17.1259,17.1631,17.1259,17.1557,85000.0
2012-11-13 15:50:00,23.03,23.06,23.02,23.05,142000.0,17.1557,17.178,17.1482,17.1706,142000.0
2012-11-13 15:55:00,23.05,23.06,23.03,23.03,159600.0,17.1706,17.178,17.1557,17.1557,159600.0
2012-11-14 09:30:00,23.1,23.23,23.05,23.16,17200.0,17.2078,17.3047,17.1706,17.2525,17200.0
2012-11-14 09:35:00,23.13,23.13,23.03,23.09,16000.0,17.2302,17.2302,17.1557,17.2004,16000.0
2012-11-14 09:40:00,23.1,23.16,23.05,23.16,30000.0,17.2078,17.2525,17.1706,17.2525,30000.0
2012-11-14 09:45:00,23.16,23.2,23.13,23.18,26200.0,17.2525,17.2823,17.2302,17.2674,26200.0
2012-11-14 09:50:00,23.17,23.22,23.11,23.14,38600.0,17.26,17.2972,17.2153,17.2376,38600.0
2012-11-14 09:55:00,23.11,23.11,23.0,23.01,86800.0,17.2153,17.2153,17.1334,17.1408,86800.0
2012-11-14 10:00:00,23.0,23.04,22.94,23.02,27800.0,17.1334,17.1631,17.0887,17.1482,27800.0
2012-11-14 10:05:00,23.02,23.17,23.02,23.17,101600.0,17.1482,17.26,17.1482,17.26,101600.0
2012-11-14 10:10:00,23.16,23.17,23.13,23.16,10600.0,17.2525,17.26,17.2302,17.2525,10600.0
2012-11-14 10:15:00,23.16,23.17,23.09,23.1,32000.0,17.2525,17.26,17.2004,17.2078,32000.0
2012-11-14 10:20:00,23.1,23.11,22.96,23.0,31800.0,17.2078,17.2153,17.1036,17.1334,31800.0
2012-11-14 10:25:00,23.0,23.02,22.98,22.99,154000.0,17.1334,17.1482,17.1185,17.1259,154000.0
2012-11-14 10:30:00,22.98,23.0,22.96,22.98,31600.0,17.1185,17.1334,17.1036,17.1185,31600.0
2012-11-14 10:35:00,22.98,23.0,22.96,22.98,34800.0,17.1185,17.1334,17.1036,17.1185,34800.0
2012-11-14 10:40:00,22.98,22.99,22.95,22.97,42400.0,17.1185,17.1259,17.0961,17.111,42400.0
2012-11-14 10:45:00,22.97,22.99,22.93,22.98,41200.0,17.111,17.1259,17.0812,17.1185,41200.0
2012-11-14 10:50:00,22.99,22.99,22.8,22.85,52800.0,17.1259,17.1259,16.9844,17.0216,52800.0
2012-11-14 10:55:00,22.86,22.89,22.83,22.85,62800.0,17.0291,17.0514,17.0067,17.0216,62800.0
2012-11-14 11:00:00,22.85,22.85,22.79,22.82,30200.0,17.0216,17.0216,16.9769,16.9993,30200.0
2012-11-14 11:05:00,22.82,22.93,22.82,22.91,34400.0,16.9993,17.0812,16.9993,17.0663,34400.0
2012-11-14 11:10:00,22.92,22.97,22.91,22.96,51800.0,17.0738,17.111,17.0663,17.1036,51800.0
2012-11-14 11:15:00,22.95,22.96,22.92,22.93,41800.0,17.0961,17.1036,17.0738,17.0812,41800.0
2012-11-14 11:20:00,22.93,22.93,22.83,22.84,74600.0,17.0812,17.0812,17.0067,17.0142,74600.0
2012-11-14 11:25:00,22.84,22.85,22.79,22.82,36000.0,17.0142,17.0216,16.9769,16.9993,36000.0
2012-11-14 11:30:00,22.82,22.85,22.8,22.82,24200.0,16.9993,17.0216,16.9844,16.9993,24200.0
2012-11-14 11:35:00,22.82,22.86,22.77,22.8,33400.0,16.9993,17.0291,16.962,16.9844,33400.0
2012-11-14 11:40:00,22.79,22.84,22.75,22.84,16400.0,16.9769,17.0142,16.9471,17.0142,16400.0
2012-11-14 11:45:00,22.79,22.86,22.79,22.85,16200.0,16.9769,17.0291,16.9769,17.0216,16200.0
2012-11-14 11:50:00,22.84,22.88,22.78,22.81,20600.0,17.0142,17.044,16.9695,16.9918,20600.0
2012-11-14 11:55:00,22.81,22.88,22.79,22.86,32800.0,16.9918,17.044,16.9769,17.0291,32800.0
2012-11-14 12:00:00,22.86,22.86,22.84,22.86,21000.0,17.0291,17.0291,17.0142,17.0291,21000.0
2012-11-14 12:05:00,22.86,22.93,22.85,22.92,38000.0,17.0291,17.0812,17.0216,17.0738,38000.0
2012-11-14 12:10:00,22.92,23.0,22.9,22.91,73000.0,17.0738,17.1334,17.0589,17.0663,73000.0
2012-11-14 12:15:00,22.9,22.95,22.84,22.85,49800.0,17.0589,17.0961,17.0142,17.0216,49800.0
2012-11-14 12:20:00,22.85,22.9,22.85,22.9,21200.0,17.0216,17.0589,17.0216,17.0589,21200.0
2012-11-14 12:25:00,22.9,22.99,22.9,22.99,37800.0,17.0589,17.1259,17.0589,17.1259,37800.0
2012-11-14 12:30:00,22.99,23.06,22.91,22.91,33600.0,17.1259,17.178,17.0663,17.0663,33600.0
2012-11-14 12:35:00,22.92,22.93,22.85,22.87,12400.0,17.0738,17.0812,17.0216,17.0365,12400.0
2012-11-14 12:40:00,22.86,22.86,22.78,22.84,14600.0,17.0291,17.0291,16.9695,17.0142,14600.0
2012-11-14 12:45:00,22.83,22.91,22.83,22.91,36400.0,17.0067,17.0663,17.0067,17.0663,36400.0
2012-11-14 12:50:00,22.9,22.91,22.89,22.89,23400.0,17.0589,17.0663,17.0514,17.0514,23400.0
2012-11-14 12:55:00,22.9,22.9,22.88,22.9,11400.0,17.0589,17.0589,17.044,17.0589,11400.0
2012-11-14 13:00:00,22.91,22.91,22.86,22.89,19400.0,17.0663,17.0663,17.0291,17.0514,19400.0
2012-11-14 13:05:00,22.88,22.88,22.79,22.8,30400.0,17.044,17.044,16.9769,16.9844,30400.0
2012-11-14 13:10:00,22.8,22.8,22.73,22.74,21800.0,16.9844,16.9844,16.9322,16.9397,21800.0
2012-11-14 13:15:00,22.74,22.89,22.74,22.87,37400.0,16.9397,17.0514,16.9397,17.0365,37400.0
2012-11-14 13:20:00,22.86,22.88,22.86,22.88,8800.0,17.0291,17.044,17.0291,17.044,8800.0
2012-11-14 13:25:00,22.88,22.9,22.88,22.88,30800.0,17.044,17.0589,17.044,17.044,30800.0
2012-11-14 13:30:00,22.88,22.89,22.86,22.89,18600.0,17.044,17.0514,17.0291,17.0514,18600.0
2012-11-14 13:35:00,22.89,22.91,22.86,22.86,34400.0,17.0514,17.0663,17.0291,17.0291,34400.0
2012-11-14 13:40:00,22.86,22.88,22.85,22.87,17600.0,17.0291,17.044,17.0216,17.0365,17600.0
2012-11-14 13:45:00,22.86,22.87,22.83,22.85,14200.0,17.0291,17.0365,17.0067,17.0216,14200.0
2012-11-14 13:50:00,22.85,22.86,22.83,22.83,34600.0,17.0216,17.0291,17.0067,17.0067,34600.0
2012-11-14 13:55:00,22.83,22.84,22.78,22.83,26400.0,17.0067,17.0142,16.9695,17.0067,26400.0
2012-11-14 14:00:00,22.83,22.86,22.83,22.83,43600.0,17.0067,17.0291,17.0067,17.0067,43600.0
2012-11-14 14:05:00,22.84,22.85,22.82,22.83,58000.0,17.0142,17.0216,16.9993,17.0067,58000.0
2012-11-14 14:10:00,22.83,22.83,22.78,22.82,16800.0,17.0067,17.0067,16.9695,16.9993,16800.0
2012-11-14 14:15:00,22.8,22.81,22.74,22.79,22600.0,16.9844,16.9918,16.9397,16.9769,22600.0
2012-11-14 14:20:00,22.78,22.79,22.74,22.78,34400.0,16.9695,16.9769,16.9397,16.9695,34400.0
2012-11-14 14:25:00,22.77,22.81,22.77,22.8,41200.0,16.962,16.9918,16.962,16.9844,41200.0
2012-11-14 14:30:00,22.8,22.84,22.77,22.8,77200.0,16.9844,17.0142,16.962,16.9844,77200.0
2012-11-14 14:35:00,22.81,22.81,22.77,22.8,26000.0,16.9918,16.9918,16.962,16.9844,26000.0
2012-11-14 14:40:00,22.79,22.81,22.77,22.77,60600.0,16.9769,16.9918,16.962,16.962,60600.0
2012-11-14 14:45:00,22.76,22.76,22.7,22.7,24800.0,16.9546,16.9546,16.9099,16.9099,24800.0
2012-11-14 14:50:00,22.68,22.76,22.68,22.73,65600.0,16.895,16.9546,16.895,16.9322,65600.0
2012-11-14 14:55:00,22.73,22.73,22.67,22.71,35200.0,16.9322,16.9322,16.8875,16.9173,35200.0
2012-11-14 15:00:00,22.71,22.73,22.63,22.63,57200.0,16.9173,16.9322,16.8577,16.8577,57200.0
2012-11-14 15:05:00,22.63,22.63,22.51,22.52,67000.0,16.8577,16.8577,16.7683,16.7758,67000.0
2012-11-14 15:10:00,22.52,22.54,22.48,22.54,121200.0,16.7758,16.7907,16.746,16.7907,121200.0
2012-11-14 15:15:00,22.53,22.53,22.48,22.5,188200.0,16.7832,16.7832,16.746,16.7609,188200.0
2012-11-14 15:20:00,22.5,22.52,22.5,22.51,138200.0,16.7609,16.7758,16.7609,16.7683,138200.0
2012-11-14 15:25:00,22.52,22.61,22.52,22.6,60400.0,16.7758,16.8428,16.7758,16.8354,60400.0
2012-11-14 15:30:00,22.6,22.63,22.58,22.61,60000.0,16.8354,16.8577,16.8205,16.8428,60000.0
2012-11-14 15:35:00,22.61,22.68,22.59,22.6,56000.0,16.8428,16.895,16.8279,16.8354,56000.0
2012-11-14 15:40:00,22.58,22.61,22.55,22.61,69200.0,16.8205,16.8428,16.7981,16.8428,69200.0
2012-11-14 15:45:00,22.6,22.6,22.51,22.51,72600.0,16.8354,16.8354,16.7683,16.7683,72600.0
2012-11-14 15:50:00,22.52,22.57,22.5,22.53,200800.0,16.7758,16.813,16.7609,16.7832,200800.0
2012-11-14 15:55:00,22.53,22.58,22.53,22.55,213200.0,16.7832,16.8205,16.7832,16.7981,213200.0
2012-11-15 09:30:00,22.29,22.69,22.21,22.53,322800.0,16.6045,16.9024,16.5449,16.7832,322800.0
2012-11-15 09:35:00,22.53,22.58,22.4,22.53,313600.0,16.7832,16.8205,16.6864,16.7832,313600.0
2012-11-15 09:40:00,22.52,22.53,22.38,22.43,315200.0,16.7758,16.7832,16.6715,16.7087,315200.0
2012-11-15 09:45:00,22.44,22.5,22.25,22.45,287600.0,16.7162,16.7609,16.5747,16.7236,287600.0
2012-11-15 09:50:00,22.45,22.45,22.29,22.38,128800.0,16.7236,16.7236,16.6045,16.6715,128800.0
2012-11-15 09:55:00,22.38,22.46,22.33,22.34,109000.0,16.6715,16.7311,16.6342,16.6417,109000.0
2012-11-15 10:00:00,22.36,22.42,22.28,22.31,122200.0,16.6566,16.7013,16.597,16.6194,122200.0
2012-11-15 10:05:00,22.31,22.46,22.27,22.4,129200.0,16.6194,16.7311,16.5896,16.6864,129200.0
2012-11-15 10:10:00,22.4,22.41,22.32,22.38,127600.0,16.6864,16.6938,16.6268,16.6715,127600.0
2012-11-15 10:15:00,22.37,22.38,22.28,22.32,197600.0,16.664,16.6715,16.597,16.6268,197600.0
2012-11-15 10:20:00,22.33,22.34,22.29,22.32,76000.0,16.6342,16.6417,16.6045,16.6268,76000.0
2012-11-15 10:25:00,22.31,22.34,22.25,22.27,232000.0,16.6194,16.6417,16.5747,16.5896,232000.0
2012-11-15 10:30:00,22.26,22.33,22.25,22.32,106600.0,16.5821,16.6342,16.5747,16.6268,106600.0
2012-11-15 10:35:00,22.32,22.33,22.23,22.23,91600.0,16.6268,16.6342,16.5598,16.5598,91600.0
2012-11-15 10:40:00,22.23,22.29,22.18,22.2,173000.0,16.5598,16.6045,16.5225,16.5374,173000.0
2012-11-15 10:45:00,22.22,22.27,22.18,22.2,118800.0,16.5523,16.5896,16.5225,16.5374,118800.0
2012-11-15 10:50:00,22.2,22.22,22.14,22.17,87600.0,16.5374,16.5523,16.4927,16.5151,87600.0
2012-11-15 10:55:00,22.16,22.2,22.09,22.09,104000.0,16.5076,16.5374,16.4555,16.4555,104000.0
2012-11-15 11:00:00,22.09,22.12,22.06,22.1,111000.0,16.4555,16.4778,16.4331,16.4629,111000.0
2012-11-15 11:05:00,22.11,22.11,22.04,22.07,90800.0,16.4704,16.4704,16.4182,16.4406,90800.0
2012-11-15 11:10:00,22.07,22.11,22.04,22.07,77000.0,16.4406,16.4704,16.4182,16.4406,77000.0
2012-11-15 11:15:00,22.07,22.11,22.03,22.07,68400.0,16.4406,16.4704,16.4108,16.4406,68400.0
2012-11-15 11:20:00,22.05,22.1,22.03,22.05,304000.0,16.4257,16.4629,16.4108,16.4257,304000.0
2012-11-15 11:25:00,22.05,22.05,21.95,21.95,107000.0,16.4257,16.4257,16.3512,16.3512,107000.0
2012-11-15 11:30:00,21.95,22.07,21.9,22.0,118400.0,16.3512,16.4406,16.3139,16.3884,118400.0
2012-11-15 11:35:00,22.0,22.0,21.86,21.87,74200.0,16.3884,16.3884,16.2841,16.2916,74200.0
2012-11-15 11:40:00,21.88,21.88,21.82,21.85,49600.0,16.299,16.299,16.2543,16.2767,49600.0
2012-11-15 11:45:00,21.84,21.84,21.72,21.74,85800.0,16.2692,16.2692,16.1798,16.1947,85800.0
2012-11-15 11:50:00,21.75,21.8,21.68,21.72,82200.0,16.2022,16.2394,16.15,16.1798,82200.0
2012-11-15 11:55:00,21.74,21.76,21.67,21.67,86800.0,16.1947,16.2096,16.1426,16.1426,86800.0
2012-11-15 12:00:00,21.67,21.83,21.67,21.8,106800.0,16.1426,16.2618,16.1426,16.2394,106800.0
2012-11-15 12:05:00,21.8,21.89,21.79,21.86,76000.0,16.2394,16.3065,16.232,16.2841,76000.0
2012-11-15 12:10:00,21.86,21.9,21.82,21.88,73000.0,16.2841,16.3139,16.2543,16.299,73000.0
2012-11-15 12:15:00,21.88,21.88,21.71,21.71,33400.0,16.299,16.299,16.1724,16.1724,33400.0
2012-11-15 12:20:00,21.71,21.71,21.64,21.68,41600.0,16.1724,16.1724,16.1202,16.15,41600.0
2012-11-15 12:25:00,21.68,21.7,21.65,21.7,29000.0,16.15,16.1649,16.1277,16.1649,29000.0
2012-11-15 12:30:00,21.69,21.76,21.68,21.68,39800.0,16.1575,16.2096,16.15,16.15,39800.0
2012-11-15 12:35:00,21.71,21.76,21.68,21.76,38600.0,16.1724,16.2096,16.15,16.2096,38600.0
2012-11-15 12:40:00,21.75,21.78,21.66,21.68,68200.0,16.2022,16.2245,16.1351,16.15,68200.0
2012-11-15 12:45:00,21.68,21.7,21.61,21.66,66200.0,16.15,16.1649,16.0979,16.1351,66200.0
2012-11-15 12:50:00,21.64,21.67,21.6,21.67,72600.0,16.1202,16.1426,16.0905,16.1426,72600.0
2012-11-15 12:55:00,21.66,21.67,21.59,21.63,22200.0,16.1351,16.1426,16.083,16.1128,22200.0
2012-11-15 13:00:00,21.64,21.72,21.63,21.68,72600.0,16.1202,16.1798,16.1128,16.15,72600.0
2012-11-15 13:05:00,21.68,21.69,21.65,21.68,26600.0,16.15,16.1575,16.1277,16.15,26600.0
2012-11-15 13:10:00,21.68,21.69,21.66,21.68,14200.0,16.15,16.1575,16.1351,16.15,14200.0
2012-11-15 13:15:00,21.66,21.68,21.61,21.67,57800.0,16.1351,16.15,16.0979,16.1426,57800.0
2012-11-15 13:20:00,21.67,21.71,21.64,21.69,61600.0,16.1426,16.1724,16.1202,16.1575,61600.0
2012-11-15 13:25:00,21.69,21.72,21.64,21.7,97000.0,16.1575,16.1798,16.1202,16.1649,97000.0
2012-11-15 13:30:00,21.7,21.71,21.65,21.7,64000.0,16.1649,16.1724,16.1277,16.1649,64000.0
2012-11-15 13:35:00,21.7,21.73,21.68,21.73,83600.0,16.1649,16.1873,16.15,16.1873,83600.0
2012-11-15 13:40:00,21.72,21.75,21.7,21.72,52800.0,16.1798,16.2022,16.1649,16.1798,52800.0
2012-11-15 13:45:00,21.72,21.78,21.72,21.74,58800.0,16.1798,16.2245,16.1798,16.1947,58800.0
2012-11-15 13:50:00,21.74,21.83,21.74,21.77,99000.0,16.1947,16.2618,16.1947,16.2171,99000.0
2012-11-15 13:55:00,21.76,21.77,21.73,21.76,51400.0,16.2096,16.2171,16.1873,16.2096,51400.0
2012-11-15 14:00:00,21.75,21.77,21.63,21.7,69200.0,16.2022,16.2171,16.1128,16.1649,69200.0
2012-11-15 14:05:00,21.7,21.74,21.7,21.73,87200.0,16.1649,16.1947,16.1649,16.1873,87200.0
2012-11-15 14:10:00,21.74,21.85,21.73,21.82,40000.0,16.1947,16.2767,16.1873,16.2543,40000.0
2012-11-15 14:15:00,21.82,21.82,21.73,21.74,43200.0,16.2543,16.2543,16.1873,16.1947,43200.0
2012-11-15 14:20:00,21.74,21.74,21.72,21.74,35000.0,16.1947,16.1947,16.1798,16.1947,35000.0
2012-11-15 14:25:00,21.74,21.77,21.72,21.76,83400.0,16.1947,16.2171,16.1798,16.2096,83400.0
2012-11-15 14:30:00,21.75,21.75,21.71,21.73,81000.0,16.2022,16.2022,16.1724,16.1873,81000.0
2012-11-15 14:35:00,21.73,21.74,21.71,21.71,43000.0,16.1873,16.1947,16.1724,16.1724,43000.0
2012-11-15 14:40:00,21.71,21.71,21.66,21.68,46800.0,16.1724,16.1724,16.1351,16.15,46800.0
2012-11-15 14:45:00,21.68,21.74,21.68,21.71,60800.0,16.15,16.1947,16.15,16.1724,60800.0
2012-11-15 14:50:00,21.71,21.74,21.7,21.73,46800.0,16.1724,16.1947,16.1649,16.1873,46800.0
2012-11-15 14:55:00,21.73,21.74,21.68,21.68,56200.0,16.1873,16.1947,16.15,16.15,56200.0
2012-11-15 15:00:00,21.68,21.68,21.65,21.66,49800.0,16.15,16.15,16.1277,16.1351,49800.0
2012-11-15 15:05:00,21.65,21.66,21.63,21.63,57400.0,16.1277,16.1351,16.1128,16.1128,57400.0
2012-11-15 15:10:00,21.63,21.68,21.63,21.66,99400.0,16.1128,16.15,16.1128,16.1351,99400.0
2012-11-15 15:15:00,21.66,21.8,21.66,21.78,265200.0,16.1351,16.2394,16.1351,16.2245,265200.0
2012-11-15 15:20:00,21.78,21.79,21.69,21.69,96000.0,16.2245,16.232,16.1575,16.1575,96000.0
2012-11-15 15:25:00,21.69,21.71,21.68,21.68,78200.0,16.1575,16.1724,16.15,16.15,78200.0
2012-11-15 15:30:00,21.68,21.71,21.67,21.68,181000.0,16.15,16.1724,16.1426,16.15,181000.0
2012-11-15 15:35:00,21.68,21.75,21.68,21.75,125600.0,16.15,16.2022,16.15,16.2022,125600.0
2012-11-15 15:40:00,21.75,21.79,21.75,21.77,185000.0,16.2022,16.232,16.2022,16.2171,185000.0
2012-11-15 15:45:00,21.78,21.81,21.78,21.78,187600.0,16.2245,16.2469,16.2245,16.2245,187600.0
2012-11-15 15:50:00,21.78,21.8,21.73,21.8,335200.0,16.2245,16.2394,16.1873,16.2394,335200.0
2012-11-15 15:55:00,21.79,21.82,21.72,21.73,316000.0,16.232,16.2543,16.1798,16.1873,316000.0
2012-11-16 09:30:00,21.64,21.76,21.63,21.76,66400.0,16.1202,16.2096,16.1128,16.2096,66400.0
2012-11-16 09:35:00,21.75,21.75,21.65,21.7,119200.0,16.2022,16.2022,16.1277,16.1649,119200.0
2012-11-16 09:40:00,21.69,21.73,21.66,21.68,68800.0,16.1575,16.1873,16.1351,16.15,68800.0
2012-11-16 09:45:00,21.68,21.68,21.65,21.65,42600.0,16.15,16.15,16.1277,16.1277,42600.0
2012-11-16 09:50:00,21.65,21.67,21.61,21.63,38400.0,16.1277,16.1426,16.0979,16.1128,38400.0
2012-11-16 09:55:00,21.61,21.61,21.54,21.61,45600.0,16.0979,16.0979,16.0458,16.0979,45600.0
2012-11-16 10:00:00,21.6,21.61,21.48,21.5,73000.0,16.0905,16.0979,16.0011,16.016,73000.0
2012-11-16 10:05:00,21.5,21.54,21.47,21.48,51800.0,16.016,16.0458,15.9936,16.0011,51800.0
2012-11-16 10:10:00,21.5,21.53,21.45,21.51,37200.0,16.016,16.0383,15.9787,16.0234,37200.0
2012-11-16 10:15:00,21.5,21.52,21.45,21.45,54600.0,16.016,16.0309,15.9787,15.9787,54600.0
2012-11-16 10:20:00,21.45,21.52,21.41,21.43,110600.0,15.9787,16.0309,15.9489,15.9638,110600.0
2012-11-16 10:25:00,21.45,21.55,21.45,21.5,77600.0,15.9787,16.0532,15.9787,16.016,77600.0
2012-11-16 10:30:00,21.53,21.53,21.49,21.51,11800.0,16.0383,16.0383,16.0085,16.0234,11800.0
2012-11-16 10:35:00,21.52,21.53,21.48,21.48,32000.0,16.0309,16.0383,16.0011,16.0011,32000.0
2012-11-16 10:40:00,21.48,21.49,21.45,21.46,10200.0,16.0011,16.0085,15.9787,15.9862,10200.0
2012-11-16 10:45:00,21.46,21.49,21.43,21.43,10000.0,15.9862,16.0085,15.9638,15.9638,10000.0
2012-11-16 10:50:00,21.43,21.44,21.39,21.39,27200.0,15.9638,15.9713,15.934,15.934,27200.0
2012-11-16 10:55:00,21.39,21.39,21.35,21.36,41200.0,15.934,15.934,15.9042,15.9117,41200.0
2012-11-16 11:00:00,21.36,21.38,21.35,21.37,23800.0,15.9117,15.9266,15.9042,15.9191,23800.0
2012-11-16 11:05:00,21.37,21.38,21.34,21.35,42800.0,15.9191,15.9266,15.8968,15.9042,42800.0
2012-11-16 11:10:00,21.35,21.37,21.33,21.36,22400.0,15.9042,15.9191,15.8893,15.9117,22400.0
2012-11-16 11:15:00,21.37,21.37,21.33,21.35,62200.0,15.9191,15.9191,15.8893,15.9042,62200.0
2012-11-16 11:20:00,21.35,21.36,21.33,21.36,38200.0,15.9042,15.9117,15.8893,15.9117,38200.0
2012-11-16 11:25:00,21.35,21.4,21.34,21.39,73600.0,15.9042,15.9415,15.8968,15.934,73600.0
2012-11-16 11:30:00,21.39,21.46,21.39,21.45,38600.0,15.934,15.9862,15.934,15.9787,38600.0
2012-11-16 11:35:00,21.46,21.48,21.44,21.47,48800.0,15.9862,16.0011,15.9713,15.9936,48800.0
2012-11-16 11:40:00,21.46,21.6,21.46,21.57,62800.0,15.9862,16.0905,15.9862,16.0681,62800.0
2012-11-16 11:45:00,21.57,21.6,21.5,21.58,53200.0,16.0681,16.0905,16.016,16.0756,53200.0
2012-11-16 11:50:00,21.58,21.63,21.58,21.61,24800.0,16.0756,16.1128,16.0756,16.0979,24800.0
2012-11-16 11:55:00,21.61,21.68,21.6,21.67,46000.0,16.0979,16.15,16.0905,16.1426,46000.0
2012-11-16 12:00:00,21.67,21.77,21.66,21.75,74200.0,16.1426,16.2171,16.1351,16.2022,74200.0
2012-11-16 12:05:00,21.75,21.75,21.64,21.67,32200.0,16.2022,16.2022,16.1202,16.1426,32200.0
2012-11-16 12:10:00,21.66,21.67,21.64,21.65,25800.0,16.1351,16.1426,16.1202,16.1277,25800.0
2012-11-16 12:15:00,21.67,21.68,21.63,21.67,25800.0,16.1426,16.15,16.1128,16.1426,25800.0
2012-11-16 12:20:00,21.67,21.67,21.64,21.65,24600.0,16.1426,16.1426,16.1202,16.1277,24600.0
2012-11-16 12:25:00,21.66,21.7,21.66,21.68,48400.0,16.1351,16.1649,16.1351,16.15,48400.0
2012-11-16 12:30:00,21.68,21.72,21.67,21.71,17000.0,16.15,16.1798,16.1426,16.1724,17000.0
2012-11-16 12:35:00,21.72,21.78,21.72,21.78,25400.0,16.1798,16.2245,16.1798,16.2245,25400.0
2012-11-16 12:40:00,21.78,21.8,21.75,21.75,16400.0,16.2245,16.2394,16.2022,16.2022,16400.0
2012-11-16 12:45:00,21.78,21.79,21.75,21.76,38000.0,16.2245,16.232,16.2022,16.2096,38000.0
2012-11-16 12:50:00,21.76,21.77,21.69,21.71,15200.0,16.2096,16.2171,16.1575,16.1724,15200.0
2012-11-16 12:55:00,21.71,21.73,21.69,21.69,6400.0,16.1724,16.1873,16.1575,16.1575,6400.0
2012-11-16 13:00:00,21.69,21.71,21.68,21.68,13800.0,16.1575,16.1724,16.15,16.15,13800.0
2012-11-16 13:05:00,21.68,21.71,21.68,21.7,12000.0,16.15,16.1724,16.15,16.1649,12000.0
2012-11-16 13:10:00,21.69,21.7,21.64,21.65,40400.0,16.1575,16.1649,16.1202,16.1277,40400.0
2012-11-16 13:15:00,21.65,21.65,21.59,21.59,14800.0,16.1277,16.1277,16.083,16.083,14800.0
2012-11-16 13:20:00,21.6,21.64,21.6,21.62,11000.0,16.0905,16.1202,16.0905,16.1053,11000.0
2012-11-16 13:25:00,21.61,21.64,21.61,21.63,9400.0,16.0979,16.1202,16.0979,16.1128,9400.0
2012-11-16 13:30:00,21.63,21.63,21.61,21.61,18400.0,16.1128,16.1128,16.0979,16.0979,18400.0
2012-11-16 13:35:00,21.61,21.64,21.61,21.62,15800.0,16.0979,16.1202,16.0979,16.1053,15800.0
2012-11-16 13:40:00,21.62,21.63,21.61,21.63,8000.0,16.1053,16.1128,16.0979,16.1128,8000.0
2012-11-16 13:45:00,21.63,21.64,21.61,21.62,11200.0,16.1128,16.1202,16.0979,16.1053,11200.0
2012-11-16 13:50:00,21.62,21.64,21.61,21.62,18200.0,16.1053,16.1202,16.0979,16.1053,18200.0
2012-11-16 13:55:00,21.62,21.66,21.62,21.64,15600.0,16.1053,16.1351,16.1053,16.1202,15600.0
2012-11-16 14:00:00,21.65,21.66,21.63,21.63,6800.0,16.1277,16.1351,16.1128,16.1128,6800.0
2012-11-16 14:05:00,21.64,21.65,21.63,21.64,12800.0,16.1202,16.1277,16.1128,16.1202,12800.0
2012-11-16 14:10:00,21.64,21.64,21.61,21.61,20000.0,16.1202,16.1202,16.0979,16.0979,20000.0
2012-11-16 14:15:00,21.61,21.63,21.6,21.6,15800.0,16.0979,16.1128,16.0905,16.0905,15800.0
2012-11-16 14:20:00,21.6,21.61,21.57,21.59,29200.0,16.0905,16.0979,16.0681,16.083,29200.0
2012-11-16 14:25:00,21.59,21.6,21.59,21.6,24800.0,16.083,16.0905,16.083,16.0905,24800.0
2012-11-16 14:30:00,21.59,21.6,21.53,21.54,29600.0,16.083,16.0905,16.0383,16.0458,29600.0
2012-11-16 14:35:00,21.55,21.56,21.54,21.55,9000.0,16.0532,16.0607,16.0458,16.0532,9000.0
2012-11-16 14:40:00,21.55,21.56,21.55,21.56,9600.0,16.0532,16.0607,16.0532,16.0607,9600.0
2012-11-16 14:45:00,21.56,21.58,21.55,21.57,17800.0,16.0607,16.0756,16.0532,16.0681,17800.0
2012-11-16 14:50:00,21.56,21.6,21.56,21.59,19200.0,16.0607,16.0905,16.0607,16.083,19200.0
2012-11-16 14:55:00,21.59,21.59,21.57,21.57,12200.0,16.083,16.083,16.0681,16.0681,12200.0
2012-11-16 15:00:00,21.58,21.6,21.57,21.59,16400.0,16.0756,16.0905,16.0681,16.083,16400.0
2012-11-16 15:05:00,21.6,21.62,21.59,21.62,23800.0,16.0905,16.1053,16.083,16.1053,23800.0
2012-11-16 15:10:00,21.63,21.63,21.6,21.62,20000.0,16.1128,16.1128,16.0905,16.1053,20000.0
2012-11-16 15:15:00,21.63,21.63,21.58,21.6,39000.0,16.1128,16.1128,16.0756,16.0905,39000.0
2012-11-16 15:20:00,21.6,21.62,21.6,21.61,32600.0,16.0905,16.1053,16.0905,16.0979,32600.0
2012-11-16 15:25:00,21.61,21.61,21.58,21.59,93800.0,16.0979,16.0979,16.0756,16.083,93800.0
2012-11-16 15:30:00,21.59,21.63,21.59,21.6,105800.0,16.083,16.1128,16.083,16.0905,105800.0
2012-11-16 15:35:00,21.61,21.63,21.6,21.61,114400.0,16.0979,16.1128,16.0905,16.0979,114400.0
2012-11-16 15:40:00,21.6,21.61,21.58,21.6,147000.0,16.0905,16.0979,16.0756,16.0905,147000.0
2012-11-16 15:45:00,21.61,21.63,21.59,21.6,107800.0,16.0979,16.1128,16.083,16.0905,107800.0
2012-11-16 15:50:00,21.61,21.62,21.59,21.61,71600.0,16.0979,16.1053,16.083,16.0979,71600.0
2012-11-16 15:55:00,21.61,21.66,21.61,21.61,244600.0,16.0979,16.1351,16.0979,16.0979,244600.0
2012-11-19 09:30:00,21.97,22.28,21.97,22.28,260600.0,16.3661,16.597,16.3661,16.597,260600.0
2012-11-19 09:35:00,22.28,22.35,22.28,22.32,175000.0,16.597,16.6491,16.597,16.6268,175000.0
2012-11-19 09:40:00,22.32,22.33,22.15,22.21,140800.0,16.6268,16.6342,16.5002,16.5449,140800.0
2012-11-19 09:45:00,22.23,22.33,22.22,22.32,69800.0,16.5598,16.6342,16.5523,16.6268,69800.0
2012-11-19 09:50:00,22.32,22.33,22.29,22.32,120400.0,16.6268,16.6342,16.6045,16.6268,120400.0
2012-11-19 09:55:00,22.32,22.43,22.32,22.41,90000.0,16.6268,16.7087,16.6268,16.6938,90000.0
2012-11-19 10:00:00,22.42,22.47,22.38,22.43,75200.0,16.7013,16.7385,16.6715,16.7087,75200.0
2012-11-19 10:05:00,22.43,22.46,22.41,22.42,31800.0,16.7087,16.7311,16.6938,16.7013,31800.0
2012-11-19 10:10:00,22.42,22.46,22.41,22.42,35400.0,16.7013,16.7311,16.6938,16.7013,35400.0
2012-11-19 10:15:00,22.42,22.56,22.42,22.54,175600.0,16.7013,16.8056,16.7013,16.7907,175600.0
2012-11-19 10:20:00,22.55,22.59,22.54,22.56,40800.0,16.7981,16.8279,16.7907,16.8056,40800.0
2012-11-19 10:25:00,22.56,22.58,22.53,22.55,61600.0,16.8056,16.8205,16.7832,16.7981,61600.0
2012-11-19 10:30:00,22.56,22.58,22.54,22.54,39600.0,16.8056,16.8205,16.7907,16.7907,39600.0
2012-11-19 10:35:00,22.53,22.56,22.49,22.5,84800.0,16.7832,16.8056,16.7534,16.7609,84800.0
2012-11-19 10:40:00,22.5,22.54,22.5,22.53,82200.0,16.7609,16.7907,16.7609,16.7832,82200.0
2012-11-19 10:45:00,22.53,22.56,22.52,22.55,77800.0,16.7832,16.8056,16.7758,16.7981,77800.0
2012-11-19 10:50:00,22.55,22.56,22.51,22.51,28800.0,16.7981,16.8056,16.7683,16.7683,28800.0
2012-11-19 10:55:00,22.53,22.55,22.51,22.55,19400.0,16.7832,16.7981,16.7683,16.7981,19400.0
2012-11-19 11:00:00,22.55,22.56,22.54,22.55,37200.0,16.7981,16.8056,16.7907,16.7981,37200.0
2012-11-19 11:05:00,22.55,22.56,22.53,22.54,32400.0,16.7981,16.8056,16.7832,16.7907,32400.0
2012-11-19 11:10:00,22.55,22.55,22.53,22.55,27000.0,16.7981,16.7981,16.7832,16.7981,27000.0
2012-11-19 11:15:00,22.55,22.56,22.48,22.5,76400.0,16.7981,16.8056,16.746,16.7609,76400.0
2012-11-19 11:20:00,22.5,22.54,22.47,22.48,211000.0,16.7609,16.7907,16.7385,16.746,211000.0
2012-11-19 11:25:00,22.49,22.55,22.49,22.51,58000.0,16.7534,16.7981,16.7534,16.7683,58000.0
2012-11-19 11:30:00,22.53,22.56,22.53,22.55,43600.0,16.7832,16.8056,16.7832,16.7981,43600.0
2012-11-19 11:35:00,22.55,22.61,22.55,22.61,39800.0,16.7981,16.8428,16.7981,16.8428,39800.0
2012-11-19 11:40:00,22.59,22.61,22.56,22.58,29600.0,16.8279,16.8428,16.8056,16.8205,29600.0
2012-11-19 11:45:00,22.58,22.6,22.57,22.6,18000.0,16.8205,16.8354,16.813,16.8354,18000.0
2012-11-19 11:50:00,22.6,22.62,22.6,22.61,17800.0,16.8354,16.8503,16.8354,16.8428,17800.0
2012-11-19 11:55:00,22.61,22.63,22.6,22.63,24800.0,16.8428,16.8577,16.8354,16.8577,24800.0
2012-11-19 12:00:00,22.61,22.63,22.61,22.62,24000.0,16.8428,16.8577,16.8428,16.8503,24000.0
2012-11-19 12:05:00,22.62,22.64,22.61,22.63,24600.0,16.8503,16.8652,16.8428,16.8577,24600.0
2012-11-19 12:10:00,22.63,22.64,22.61,22.61,14800.0,16.8577,16.8652,16.8428,16.8428,14800.0
2012-11-19 12:15:00,22.6,22.6,22.56,22.57,19400.0,16.8354,16.8354,16.8056,16.813,19400.0
2012-11-19 12:20:00,22.57,22.57,22.55,22.56,19800.0,16.813,16.813,16.7981,16.8056,19800.0
2012-11-19 12:25:00,22.56,22.56,22.52,22.55,24200.0,16.8056,16.8056,16.7758,16.7981,24200.0
2012-11-19 12:30:00,22.55,22.6,22.55,22.58,17600.0,16.7981,16.8354,16.7981,16.8205,17600.0
2012-11-19 12:35:00,22.58,22.6,22.58,22.6,15600.0,16.8205,16.8354,16.8205,16.8354,15600.0
2012-11-19 12:40:00,22.6,22.61,22.58,22.6,20400.0,16.8354,16.8428,16.8205,16.8354,20400.0
2012-11-19 12:45:00,22.6,22.61,22.58,22.6,14200.0,16.8354,16.8428,16.8205,16.8354,14200.0
2012-11-19 12:50:00,22.6,22.6,22.55,22.56,19200.0,16.8354,16.8354,16.7981,16.8056,19200.0
2012-11-19 12:55:00,22.56,22.59,22.56,22.59,7000.0,16.8056,16.8279,16.8056,16.8279,7000.0
2012-11-19 13:00:00,22.59,22.59,22.57,22.57,18000.0,16.8279,16.8279,16.813,16.813,18000.0
2012-11-19 13:05:00,22.57,22.59,22.57,22.57,9600.0,16.813,16.8279,16.813,16.813,9600.0
2012-11-19 13:10:00,22.57,22.58,22.57,22.58,8000.0,16.813,16.8205,16.813,16.8205,8000.0
2012-11-19 13:15:00,22.58,22.58,22.56,22.56,15600.0,16.8205,16.8205,16.8056,16.8056,15600.0
2012-11-19 13:20:00,22.57,22.58,22.56,22.56,19400.0,16.813,16.8205,16.8056,16.8056,19400.0
2012-11-19 13:25:00,22.56,22.56,22.53,22.54,26200.0,16.8056,16.8056,16.7832,16.7907,26200.0
2012-11-19 13:30:00,22.55,22.56,22.52,22.55,34000.0,16.7981,16.8056,16.7758,16.7981,34000.0
2012-11-19 13:35:00,22.55,22.57,22.55,22.57,9200.0,16.7981,16.813,16.7981,16.813,9200.0
2012-11-19 13:40:00,22.57,22.61,22.57,22.61,15200.0,16.813,16.8428,16.813,16.8428,15200.0
2012-11-19 13:45:00,22.61,22.62,22.6,22.61,13800.0,16.8428,16.8503,16.8354,16.8428,13800.0
2012-11-19 13:50:00,22.61,22.61,22.57,22.58,24000.0,16.8428,16.8428,16.813,16.8205,24000.0
2012-11-19 13:55:00,22.58,22.59,22.55,22.56,69600.0,16.8205,16.8279,16.7981,16.8056,69600.0
2012-11-19 14:00:00,22.56,22.57,22.54,22.55,36400.0,16.8056,16.813,16.7907,16.7981,36400.0
2012-11-19 14:05:00,22.55,22.56,22.55,22.55,5800.0,16.7981,16.8056,16.7981,16.7981,5800.0
2012-11-19 14:10:00,22.55,22.55,22.55,22.55,9800.0,16.7981,16.7981,16.7981,16.7981,9800.0
2012-11-19 14:15:00,22.55,22.55,22.53,22.54,15200.0,16.7981,16.7981,16.7832,16.7907,15200.0
2012-11-19 14:20:00,22.54,22.54,22.5,22.53,17600.0,16.7907,16.7907,16.7609,16.7832,17600.0
2012-11-19 14:25:00,22.52,22.52,22.48,22.48,32200.0,16.7758,16.7758,16.746,16.746,32200.0
2012-11-19 14:30:00,22.48,22.49,22.47,22.47,13200.0,16.746,16.7534,16.7385,16.7385,13200.0
2012-11-19 14:35:00,22.47,22.47,22.43,22.44,21000.0,16.7385,16.7385,16.7087,16.7162,21000.0
2012-11-19 14:40:00,22.44,22.51,22.43,22.5,16600.0,16.7162,16.7683,16.7087,16.7609,16600.0
2012-11-19 14:45:00,22.5,22.5,22.49,22.5,44000.0,16.7609,16.7609,16.7534,16.7609,44000.0
2012-11-19 14:50:00,22.5,22.5,22.49,22.5,11200.0,16.7609,16.7609,16.7534,16.7609,11200.0
2012-11-19 14:55:00,22.5,22.5,22.48,22.48,12600.0,16.7609,16.7609,16.746,16.746,12600.0
2012-11-19 15:00:00,22.48,22.5,22.47,22.5,60600.0,16.746,16.7609,16.7385,16.7609,60600.0
2012-11-19 15:05:00,22.5,22.5,22.48,22.49,35800.0,16.7609,16.7609,16.746,16.7534,35800.0
2012-11-19 15:10:00,22.49,22.5,22.47,22.47,50800.0,16.7534,16.7609,16.7385,16.7385,50800.0
2012-11-19 15:15:00,22.47,22.47,22.46,22.46,23000.0,16.7385,16.7385,16.7311,16.7311,23000.0
2012-11-19 15:20:00,22.47,22.5,22.47,22.5,25200.0,16.7385,16.7609,16.7385,16.7609,25200.0
2012-11-19 15:25:00,22.5,22.5,22.49,22.5,152600.0,16.7609,16.7609,16.7534,16.7609,152600.0
2012-11-19 15:30:00,22.5,22.52,22.5,22.5,36000.0,16.7609,16.7758,16.7609,16.7609,36000.0
2012-11-19 15:35:00,22.5,22.52,22.5,22.52,49800.0,16.7609,16.7758,16.7609,16.7758,49800.0
2012-11-19 15:40:00,22.51,22.52,22.49,22.5,68800.0,16.7683,16.7758,16.7534,16.7609,68800.0
2012-11-19 15:45:00,22.49,22.51,22.49,22.5,58600.0,16.7534,16.7683,16.7534,16.7609,58600.0
2012-11-19 15:50:00,22.5,22.52,22.5,22.51,87000.0,16.7609,16.7758,16.7609,16.7683,87000.0
2012-11-19 15:55:00,22.51,22.52,22.5,22.52,222600.0,16.7683,16.7758,16.7609,16.7758,222600.0
2012-11-20 09:30:00,22.5,22.51,22.41,22.46,67200.0,16.7609,16.7683,16.6938,16.7311,67200.0
2012-11-20 09:35:00,22.45,22.5,22.45,22.48,14000.0,16.7236,16.7609,16.7236,16.746,14000.0
2012-11-20 09:40:00,22.45,22.46,22.36,22.37,23800.0,16.7236,16.7311,16.6566,16.664,23800.0
2012-11-20 09:45:00,22.4,22.45,22.4,22.44,14200.0,16.6864,16.7236,16.6864,16.7162,14200.0
2012-11-20 09:50:00,22.46,22.46,22.36,22.36,40800.0,16.7311,16.7311,16.6566,16.6566,40800.0
2012-11-20 09:55:00,22.36,22.43,22.34,22.43,36400.0,16.6566,16.7087,16.6417,16.7087,36400.0
2012-11-20 10:00:00,22.41,22.43,22.41,22.43,21400.0,16.6938,16.7087,16.6938,16.7087,21400.0
2012-11-20 10:05:00,22.43,22.43,22.34,22.35,33400.0,16.7087,16.7087,16.6417,16.6491,33400.0
2012-11-20 10:10:00,22.35,22.35,22.3,22.32,58000.0,16.6491,16.6491,16.6119,16.6268,58000.0
2012-11-20 10:15:00,22.31,22.32,22.28,22.31,24000.0,16.6194,16.6268,16.597,16.6194,24000.0
2012-11-20 10:20:00,22.31,22.36,22.31,22.35,20600.0,16.6194,16.6566,16.6194,16.6491,20600.0
2012-11-20 10:25:00,22.34,22.37,22.33,22.37,29200.0,16.6417,16.664,16.6342,16.664,29200.0
2012-11-20 10:30:00,22.36,22.38,22.34,22.36,24800.0,16.6566,16.6715,16.6417,16.6566,24800.0
2012-11-20 10:35:00,22.36,22.38,22.34,22.35,48000.0,16.6566,16.6715,16.6417,16.6491,48000.0
2012-11-20 10:40:00,22.34,22.36,22.31,22.31,11200.0,16.6417,16.6566,16.6194,16.6194,11200.0
2012-11-20 10:45:00,22.31,22.37,22.31,22.36,22200.0,16.6194,16.664,16.6194,16.6566,22200.0
2012-11-20 10:50:00,22.36,22.36,22.3,22.31,15600.0,16.6566,16.6566,16.6119,16.6194,15600.0
2012-11-20 10:55:00,22.3,22.32,22.23,22.24,35000.0,16.6119,16.6268,16.5598,16.5672,35000.0
2012-11-20 11:00:00,22.23,22.23,22.2,22.22,13800.0,16.5598,16.5598,16.5374,16.5523,13800.0
2012-11-20 11:05:00,22.22,22.25,22.2,22.22,70600.0,16.5523,16.5747,16.5374,16.5523,70600.0
2012-11-20 11:10:00,22.22,22.25,22.22,22.24,50600.0,16.5523,16.5747,16.5523,16.5672,50600.0
2012-11-20 11:15:00,22.25,22.28,22.24,22.28,22600.0,16.5747,16.597,16.5672,16.597,22600.0
2012-11-20 11:20:00,22.28,22.29,22.27,22.29,23800.0,16.597,16.6045,16.5896,16.6045,23800.0
2012-11-20 11:25:00,22.29,22.29,22.24,22.25,71200.0,16.6045,16.6045,16.5672,16.5747,71200.0
2012-11-20 11:30:00,22.25,22.26,22.24,22.24,25200.0,16.5747,16.5821,16.5672,16.5672,25200.0
2012-11-20 11:35:00,22.24,22.25,22.22,22.23,14200.0,16.5672,16.5747,16.5523,16.5598,14200.0
2012-11-20 11:40:00,22.23,22.27,22.21,22.27,41000.0,16.5598,16.5896,16.5449,16.5896,41000.0
2012-11-20 11:45:00,22.26,22.3,22.25,22.25,18400.0,16.5821,16.6119,16.5747,16.5747,18400.0
2012-11-20 11:50:00,22.25,22.34,22.25,22.34,10600.0,16.5747,16.6417,16.5747,16.6417,10600.0
2012-11-20 11:55:00,22.35,22.35,22.29,22.3,13800.0,16.6491,16.6491,16.6045,16.6119,13800.0
2012-11-20 12:00:00,22.29,22.32,22.29,22.31,16000.0,16.6045,16.6268,16.6045,16.6194,16000.0
2012-11-20 12:05:00,22.31,22.31,22.25,22.26,22200.0,16.6194,16.6194,16.5747,16.5821,22200.0
2012-11-20 12:10:00,22.27,22.27,22.25,22.25,14200.0,16.5896,16.5896,16.5747,16.5747,14200.0
2012-11-20 12:15:00,22.25,22.25,22.2,22.2,19000.0,16.5747,16.5747,16.5374,16.5374,19000.0
2012-11-20 12:20:00,22.2,22.22,22.2,22.21,8200.0,16.5374,16.5523,16.5374,16.5449,8200.0
2012-11-20 12:25:00,22.21,22.23,22.17,22.19,24600.0,16.5449,16.5598,16.5151,16.53,24600.0
2012-11-20 12:30:00,22.19,22.21,22.18,22.19,40400.0,16.53,16.5449,16.5225,16.53,40400.0
2012-11-20 12:35:00,22.2,22.2,22.18,22.19,20200.0,16.5374,16.5374,16.5225,16.53,20200.0
2012-11-20 12:40:00,22.18,22.2,22.18,22.19,9600.0,16.5225,16.5374,16.5225,16.53,9600.0
2012-11-20 12:45:00,22.19,22.2,22.18,22.18,89000.0,16.53,16.5374,16.5225,16.5225,89000.0
2012-11-20 12:50:00,22.18,22.18,22.17,22.18,17600.0,16.5225,16.5225,16.5151,16.5225,17600.0
2012-11-20 12:55:00,22.18,22.19,22.17,22.18,19400.0,16.5225,16.53,16.5151,16.5225,19400.0
2012-11-20 13:00:00,22.18,22.18,22.15,22.15,12400.0,16.5225,16.5225,16.5002,16.5002,12400.0
2012-11-20 13:05:00,22.15,22.16,22.13,22.13,9600.0,16.5002,16.5076,16.4853,16.4853,9600.0
2012-11-20 13:10:00,22.13,22.13,22.08,22.08,12200.0,16.4853,16.4853,16.448,16.448,12200.0
2012-11-20 13:15:00,22.08,22.11,22.08,22.09,14800.0,16.448,16.4704,16.448,16.4555,14800.0
2012-11-20 13:20:00,22.08,22.11,22.08,22.1,9800.0,16.448,16.4704,16.448,16.4629,9800.0
2012-11-20 13:25:00,22.1,22.11,22.05,22.06,17000.0,16.4629,16.4704,16.4257,16.4331,17000.0
2012-11-20 13:30:00,22.04,22.1,22.04,22.1,8400.0,16.4182,16.4629,16.4182,16.4629,8400.0
2012-11-20 13:35:00,22.11,22.12,22.07,22.07,26000.0,16.4704,16.4778,16.4406,16.4406,26000.0
2012-11-20 13:40:00,22.08,22.09,22.07,22.07,11200.0,16.448,16.4555,16.4406,16.4406,11200.0
2012-11-20 13:45:00,22.08,22.1,22.08,22.1,13000.0,16.448,16.4629,16.448,16.4629,13000.0
2012-11-20 13:50:00,22.1,22.16,22.1,22.15,13200.0,16.4629,16.5076,16.4629,16.5002,13200.0
2012-11-20 13:55:00,22.15,22.18,22.15,22.18,11400.0,16.5002,16.5225,16.5002,16.5225,11400.0
2012-11-20 14:00:00,22.18,22.18,22.14,22.14,9200.0,16.5225,16.5225,16.4927,16.4927,9200.0
2012-11-20 14:05:00,22.14,22.16,22.13,22.13,9800.0,16.4927,16.5076,16.4853,16.4853,9800.0
2012-11-20 14:10:00,22.14,22.17,22.14,22.16,13600.0,16.4927,16.5151,16.4927,16.5076,13600.0
2012-11-20 14:15:00,22.16,22.18,22.16,22.17,7200.0,16.5076,16.5225,16.5076,16.5151,7200.0
2012-11-20 14:20:00,22.16,22.17,22.16,22.17,8400.0,16.5076,16.5151,16.5076,16.5151,8400.0
2012-11-20 14:25:00,22.17,22.23,22.17,22.22,16400.0,16.5151,16.5598,16.5151,16.5523,16400.0
2012-11-20 14:30:00,22.23,22.24,22.21,22.23,15000.0,16.5598,16.5672,16.5449,16.5598,15000.0
2012-11-20 14:35:00,22.23,22.25,22.21,22.25,40000.0,16.5598,16.5747,16.5449,16.5747,40000.0
2012-11-20 14:40:00,22.25,22.26,22.23,22.25,28600.0,16.5747,16.5821,16.5598,16.5747,28600.0
2012-11-20 14:45:00,22.25,22.27,22.22,22.23,76800.0,16.5747,16.5896,16.5523,16.5598,76800.0
2012-11-20 14:50:00,22.23,22.31,22.23,22.3,33600.0,16.5598,16.6194,16.5598,16.6119,33600.0
2012-11-20 14:55:00,22.31,22.33,22.29,22.3,42600.0,16.6194,16.6342,16.6045,16.6119,42600.0
2012-11-20 15:00:00,22.32,22.33,22.29,22.3,50600.0,16.6268,16.6342,16.6045,16.6119,50600.0
2012-11-20 15:05:00,22.3,22.33,22.29,22.32,38200.0,16.6119,16.6342,16.6045,16.6268,38200.0
2012-11-20 15:10:00,22.32,22.35,22.31,22.35,47200.0,16.6268,16.6491,16.6194,16.6491,47200.0
2012-11-20 15:15:00,22.35,22.36,22.31,22.34,56800.0,16.6491,16.6566,16.6194,16.6417,56800.0
2012-11-20 15:20:00,22.35,22.35,22.32,22.35,43000.0,16.6491,16.6491,16.6268,16.6491,43000.0
2012-11-20 15:25:00,22.35,22.35,22.33,22.35,43600.0,16.6491,16.6491,16.6342,16.6491,43600.0
2012-11-20 15:30:00,22.35,22.35,22.33,22.35,68200.0,16.6491,16.6491,16.6342,16.6491,68200.0
2012-11-20 15:35:00,22.35,22.35,22.33,22.34,61000.0,16.6491,16.6491,16.6342,16.6417,61000.0
2012-11-20 15:40:00,22.34,22.35,22.33,22.34,49800.0,16.6417,16.6491,16.6342,16.6417,49800.0
2012-11-20 15:45:00,22.34,22.35,22.34,22.35,76000.0,16.6417,16.6491,16.6417,16.6491,76000.0
2012-11-20 15:50:00,22.35,22.35,22.33,22.33,110800.0,16.6491,16.6491,16.6342,16.6342,110800.0
2012-11-20 15:55:00,22.34,22.35,22.32,22.35,107600.0,16.6417,16.6491,16.6268,16.6491,107600.0
2012-11-21 09:30:00,22.36,22.5,22.35,22.5,20800.0,16.6566,16.7609,16.6491,16.7609,20800.0
2012-11-21 09:35:00,22.49,22.5,22.45,22.45,8400.0,16.7534,16.7609,16.7236,16.7236,8400.0
2012-11-21 09:40:00,22.47,22.47,22.42,22.43,12600.0,16.7385,16.7385,16.7013,16.7087,12600.0
2012-11-21 09:45:00,22.43,22.5,22.4,22.48,15600.0,16.7087,16.7609,16.6864,16.746,15600.0
2012-11-21 09:50:00,22.48,22.5,22.46,22.47,19600.0,16.746,16.7609,16.7311,16.7385,19600.0
2012-11-21 09:55:00,22.46,22.48,22.43,22.46,12400.0,16.7311,16.746,16.7087,16.7311,12400.0
2012-11-21 10:00:00,22.45,22.45,22.36,22.37,19200.0,16.7236,16.7236,16.6566,16.664,19200.0
2012-11-21 10:05:00,22.36,22.36,22.3,22.34,34400.0,16.6566,16.6566,16.6119,16.6417,34400.0
2012-11-21 10:10:00,22.34,22.38,22.31,22.37,11800.0,16.6417,16.6715,16.6194,16.664,11800.0
2012-11-21 10:15:00,22.38,22.4,22.38,22.4,5400.0,16.6715,16.6864,16.6715,16.6864,5400.0
2012-11-21 10:20:00,22.39,22.42,22.38,22.39,14800.0,16.6789,16.7013,16.6715,16.6789,14800.0
2012-11-21 10:25:00,22.38,22.39,22.3,22.32,12200.0,16.6715,16.6789,16.6119,16.6268,12200.0
2012-11-21 10:30:00,22.31,22.32,22.28,22.29,9600.0,16.6194,16.6268,16.597,16.6045,9600.0
2012-11-21 10:35:00,22.29,22.31,22.27,22.3,9400.0,16.6045,16.6194,16.5896,16.6119,9400.0
2012-11-21 10:40:00,22.28,22.28,22.23,22.25,11400.0,16.597,16.597,16.5598,16.5747,11400.0
2012-11-21 10:45:00,22.26,22.27,22.24,22.24,6800.0,16.5821,16.5896,16.5672,16.5672,6800.0
2012-11-21 10:50:00,22.24,22.29,22.24,22.27,9800.0,16.5672,16.6045,16.5672,16.5896,9800.0
2012-11-21 10:55:00,22.27,22.27,22.21,22.21,25600.0,16.5896,16.5896,16.5449,16.5449,25600.0
2012-11-21 11:00:00,22.21,22.23,22.21,22.23,6000.0,16.5449,16.5598,16.5449,16.5598,6000.0
2012-11-21 11:05:00,22.23,22.25,22.21,22.25,15200.0,16.5598,16.5747,16.5449,16.5747,15200.0
2012-11-21 11:10:00,22.25,22.29,22.25,22.25,15800.0,16.5747,16.6045,16.5747,16.5747,15800.0
2012-11-21 11:15:00,22.25,22.27,22.25,22.26,3600.0,16.5747,16.5896,16.5747,16.5821,3600.0
2012-11-21 11:20:00,22.26,22.28,22.26,22.28,8800.0,16.5821,16.597,16.5821,16.597,8800.0
2012-11-21 11:25:00,22.28,22.28,22.25,22.26,19200.0,16.597,16.597,16.5747,16.5821,19200.0
2012-11-21 11:30:00,22.27,22.28,22.27,22.27,5200.0,16.5896,16.597,16.5896,16.5896,5200.0
2012-11-21 11:35:00,22.27,22.3,22.27,22.3,6800.0,16.5896,16.6119,16.5896,16.6119,6800.0
2012-11-21 11:40:00,22.3,22.32,22.29,22.32,12800.0,16.6119,16.6268,16.6045,16.6268,12800.0
2012-11-21 11:45:00,22.32,22.33,22.3,22.31,7000.0,16.6268,16.6342,16.6119,16.6194,7000.0
2012-11-21 11:50:00,22.3,22.33,22.3,22.33,19800.0,16.6119,16.6342,16.6119,16.6342,19800.0
2012-11-21 11:55:00,22.32,22.33,22.29,22.3,19600.0,16.6268,16.6342,16.6045,16.6119,19600.0
2012-11-21 12:00:00,22.3,22.32,22.3,22.32,3800.0,16.6119,16.6268,16.6119,16.6268,3800.0
2012-11-21 12:05:00,22.33,22.35,22.33,22.33,7600.0,16.6342,16.6491,16.6342,16.6342,7600.0
2012-11-21 12:10:00,22.33,22.35,22.33,22.33,3200.0,16.6342,16.6491,16.6342,16.6342,3200.0
2012-11-21 12:15:00,22.34,22.34,22.33,22.33,3800.0,16.6417,16.6417,16.6342,16.6342,3800.0
2012-11-21 12:20:00,22.33,22.36,22.33,22.36,4600.0,16.6342,16.6566,16.6342,16.6566,4600.0
2012-11-21 12:25:00,22.36,22.4,22.36,22.4,6800.0,16.6566,16.6864,16.6566,16.6864,6800.0
2012-11-21 12:30:00,22.4,22.41,22.39,22.4,4800.0,16.6864,16.6938,16.6789,16.6864,4800.0
2012-11-21 12:35:00,22.4,22.4,22.37,22.37,10400.0,16.6864,16.6864,16.664,16.664,10400.0
2012-11-21 12:40:00,22.36,22.39,22.36,22.38,6800.0,16.6566,16.6789,16.6566,16.6715,6800.0
2012-11-21 12:45:00,22.38,22.39,22.38,22.39,2800.0,16.6715,16.6789,16.6715,16.6789,2800.0
2012-11-21 12:50:00,22.38,22.39,22.37,22.37,9600.0,16.6715,16.6789,16.664,16.664,9600.0
2012-11-21 12:55:00,22.37,22.38,22.35,22.35,5800.0,16.664,16.6715,16.6491,16.6491,5800.0
2012-11-21 13:00:00,22.36,22.36,22.35,22.35,4400.0,16.6566,16.6566,16.6491,16.6491,4400.0
2012-11-21 13:05:00,22.35,22.35,22.34,22.34,4200.0,16.6491,16.6491,16.6417,16.6417,4200.0
2012-11-21 13:10:00,22.33,22.34,22.32,22.32,8600.0,16.6342,16.6417,16.6268,16.6268,8600.0
2012-11-21 13:15:00,22.32,22.32,22.32,22.32,3600.0,16.6268,16.6268,16.6268,16.6268,3600.0
2012-11-21 13:20:00,22.32,22.33,22.32,22.33,4000.0,16.6268,16.6342,16.6268,16.6342,4000.0
2012-11-21 13:25:00,22.34,22.35,22.34,22.35,2400.0,16.6417,16.6491,16.6417,16.6491,2400.0
2012-11-21 13:30:00,22.35,22.36,22.35,22.36,4800.0,16.6491,16.6566,16.6491,16.6566,4800.0
2012-11-21 13:35:00,22.36,22.38,22.35,22.38,6200.0,16.6566,16.6715,16.6491,16.6715,6200.0
2012-11-21 13:40:00,22.37,22.37,22.36,22.36,5600.0,16.664,16.664,16.6566,16.6566,5600.0
2012-11-21 13:45:00,22.36,22.4,22.36,22.4,7200.0,16.6566,16.6864,16.6566,16.6864,7200.0
2012-11-21 13:50:00,22.4,22.4,22.4,22.4,6600.0,16.6864,16.6864,16.6864,16.6864,6600.0
2012-11-21 13:55:00,22.4,22.42,22.4,22.41,6800.0,16.6864,16.7013,16.6864,16.6938,6800.0
2012-11-21 14:00:00,22.41,22.42,22.4,22.42,7600.0,16.6938,16.7013,16.6864,16.7013,7600.0
2012-11-21 14:05:00,22.42,22.46,22.42,22.45,14400.0,16.7013,16.7311,16.7013,16.7236,14400.0
2012-11-21 14:10:00,22.45,22.46,22.44,22.45,10000.0,16.7236,16.7311,16.7162,16.7236,10000.0
2012-11-21 14:15:00,22.45,22.47,22.45,22.45,14400.0,16.7236,16.7385,16.7236,16.7236,14400.0
2012-11-21 14:20:00,22.45,22.45,22.43,22.43,6200.0,16.7236,16.7236,16.7087,16.7087,6200.0
2012-11-21 14:25:00,22.42,22.45,22.42,22.45,10000.0,16.7013,16.7236,16.7013,16.7236,10000.0
2012-11-21 14:30:00,22.45,22.47,22.45,22.46,27000.0,16.7236,16.7385,16.7236,16.7311,27000.0
2012-11-21 14:35:00,22.47,22.49,22.47,22.48,16800.0,16.7385,16.7534,16.7385,16.746,16800.0
2012-11-21 14:40:00,22.49,22.49,22.47,22.47,7800.0,16.7534,16.7534,16.7385,16.7385,7800.0
2012-11-21 14:45:00,22.47,22.48,22.45,22.46,8800.0,16.7385,16.746,16.7236,16.7311,8800.0
2012-11-21 14:50:00,22.45,22.46,22.45,22.45,4600.0,16.7236,16.7311,16.7236,16.7236,4600.0
2012-11-21 14:55:00,22.45,22.45,22.43,22.45,5400.0,16.7236,16.7236,16.7087,16.7236,5400.0
2012-11-21 15:00:00,22.45,22.45,22.44,22.45,6400.0,16.7236,16.7236,16.7162,16.7236,6400.0
2012-11-21 15:05:00,22.44,22.45,22.42,22.43,14400.0,16.7162,16.7236,16.7013,16.7087,14400.0
2012-11-21 15:10:00,22.43,22.43,22.4,22.4,7200.0,16.7087,16.7087,16.6864,16.6864,7200.0
2012-11-21 15:15:00,22.4,22.43,22.4,22.43,12800.0,16.6864,16.7087,16.6864,16.7087,12800.0
2012-11-21 15:20:00,22.43,22.43,22.42,22.42,9800.0,16.7087,16.7087,16.7013,16.7013,9800.0
2012-11-21 15:25:00,22.42,22.42,22.4,22.41,22000.0,16.7013,16.7013,16.6864,16.6938,22000.0
2012-11-21 15:30:00,22.41,22.42,22.4,22.41,10400.0,16.6938,16.7013,16.6864,16.6938,10400.0
2012-11-21 15:35:00,22.4,22.44,22.4,22.43,21200.0,16.6864,16.7162,16.6864,16.7087,21200.0
2012-11-21 15:40:00,22.43,22.44,22.42,22.43,14800.0,16.7087,16.7162,16.7013,16.7087,14800.0
2012-11-21 15:45:00,22.43,22.43,22.38,22.39,41200.0,16.7087,16.7087,16.6715,16.6789,41200.0
2012-11-21 15:50:00,22.39,22.42,22.38,22.38,64000.0,16.6789,16.7013,16.6715,16.6715,64000.0
2012-11-21 15:55:00,22.38,22.41,22.38,22.41,55400.0,16.6715,16.6938,16.6715,16.6938,55400.0
2012-11-23 09:30:00,22.5,22.57,22.36,22.45,75000.0,16.7609,16.813,16.6566,16.7236,75000.0
2012-11-23 09:35:00,22.46,22.58,22.46,22.56,5200.0,16.7311,16.8205,16.7311,16.8056,5200.0
2012-11-23 09:40:00,22.56,22.61,22.54,22.57,10600.0,16.8056,16.8428,16.7907,16.813,10600.0
2012-11-23 09:45:00,22.58,22.6,22.55,22.6,11400.0,16.8205,16.8354,16.7981,16.8354,11400.0
2012-11-23 09:50:00,22.6,22.63,22.58,22.63,9200.0,16.8354,16.8577,16.8205,16.8577,9200.0
2012-11-23 09:55:00,22.63,22.68,22.63,22.66,10400.0,16.8577,16.895,16.8577,16.8801,10400.0
2012-11-23 10:00:00,22.66,22.69,22.64,22.65,9200.0,16.8801,16.9024,16.8652,16.8726,9200.0
2012-11-23 10:05:00,22.66,22.67,22.63,22.66,22200.0,16.8801,16.8875,16.8577,16.8801,22200.0
2012-11-23 10:10:00,22.67,22.71,22.67,22.71,13800.0,16.8875,16.9173,16.8875,16.9173,13800.0
2012-11-23 10:15:00,22.72,22.74,22.72,22.74,3200.0,16.9248,16.9397,16.9248,16.9397,3200.0
2012-11-23 10:20:00,22.74,22.79,22.73,22.78,9000.0,16.9397,16.9769,16.9322,16.9695,9000.0
2012-11-23 10:25:00,22.78,22.81,22.78,22.8,5600.0,16.9695,16.9918,16.9695,16.9844,5600.0
2012-11-23 10:30:00,22.8,22.81,22.79,22.81,5800.0,16.9844,16.9918,16.9769,16.9918,5800.0
2012-11-23 10:35:00,22.81,22.81,22.78,22.79,6000.0,16.9918,16.9918,16.9695,16.9769,6000.0
2012-11-23 10:40:00,22.79,22.79,22.77,22.78,4600.0,16.9769,16.9769,16.962,16.9695,4600.0
2012-11-23 10:45:00,22.78,22.78,22.71,22.71,10000.0,16.9695,16.9695,16.9173,16.9173,10000.0
2012-11-23 10:50:00,22.71,22.75,22.71,22.75,6000.0,16.9173,16.9471,16.9173,16.9471,6000.0
2012-11-23 10:55:00,22.75,22.75,22.72,22.72,30000.0,16.9471,16.9471,16.9248,16.9248,30000.0
2012-11-23 11:00:00,22.72,22.72,22.66,22.71,11800.0,16.9248,16.9248,16.8801,16.9173,11800.0
2012-11-23 11:05:00,22.71,22.72,22.68,22.68,8800.0,16.9173,16.9248,16.895,16.895,8800.0
2012-11-23 11:10:00,22.68,22.71,22.68,22.7,5600.0,16.895,16.9173,16.895,16.9099,5600.0
2012-11-23 11:15:00,22.7,22.72,22.68,22.68,7200.0,16.9099,16.9248,16.895,16.895,7200.0
2012-11-23 11:20:00,22.7,22.73,22.7,22.71,5400.0,16.9099,16.9322,16.9099,16.9173,5400.0
2012-11-23 11:25:00,22.7,22.72,22.69,22.71,4800.0,16.9099,16.9248,16.9024,16.9173,4800.0
2012-11-23 11:30:00,22.7,22.7,22.68,22.68,5800.0,16.9099,16.9099,16.895,16.895,5800.0
2012-11-23 11:35:00,22.68,22.68,22.65,22.67,7200.0,16.895,16.895,16.8726,16.8875,7200.0
2012-11-23 11:40:00,22.67,22.67,22.65,22.65,10000.0,16.8875,16.8875,16.8726,16.8726,10000.0
2012-11-23 11:45:00,22.65,22.66,22.65,22.66,14400.0,16.8726,16.8801,16.8726,16.8801,14400.0
2012-11-23 11:50:00,22.67,22.67,22.66,22.67,2600.0,16.8875,16.8875,16.8801,16.8875,2600.0
2012-11-23 11:55:00,22.66,22.68,22.66,22.68,3000.0,16.8801,16.895,16.8801,16.895,3000.0
2012-11-23 12:00:00,22.67,22.7,22.65,22.66,8800.0,16.8875,16.9099,16.8726,16.8801,8800.0
2012-11-23 12:05:00,22.67,22.7,22.67,22.7,4600.0,16.8875,16.9099,16.8875,16.9099,4600.0
2012-11-23 12:10:00,22.67,22.67,22.66,22.66,4200.0,16.8875,16.8875,16.8801,16.8801,4200.0
2012-11-23 12:15:00,22.66,22.66,22.65,22.66,9400.0,16.8801,16.8801,16.8726,16.8801,9400.0
2012-11-23 12:20:00,22.66,22.66,22.65,22.65,10800.0,16.8801,16.8801,16.8726,16.8726,10800.0
2012-11-23 12:25:00,22.64,22.67,22.64,22.66,3400.0,16.8652,16.8875,16.8652,16.8801,3400.0
2012-11-23 12:30:00,22.66,22.66,22.64,22.66,7000.0,16.8801,16.8801,16.8652,16.8801,7000.0
2012-11-23 12:35:00,22.66,22.68,22.66,22.68,7600.0,16.8801,16.895,16.8801,16.895,7600.0
2012-11-23 12:40:00,22.68,22.7,22.66,22.68,10200.0,16.895,16.9099,16.8801,16.895,10200.0
2012-11-23 12:45:00,22.68,22.7,22.67,22.67,40800.0,16.895,16.9099,16.8875,16.8875,40800.0
2012-11-23 12:50:00,22.68,22.69,22.64,22.68,29600.0,16.895,16.9024,16.8652,16.895,29600.0
2012-11-23 12:55:00,22.69,22.75,22.68,22.74,36600.0,16.9024,16.9471,16.895,16.9397,36600.0
2012-11-26 09:30:00,22.64,22.7,22.64,22.66,36600.0,16.8652,16.9099,16.8652,16.8801,36600.0
2012-11-26 09:35:00,22.64,22.68,22.64,22.65,3200.0,16.8652,16.895,16.8652,16.8726,3200.0
2012-11-26 09:40:00,22.65,22.76,22.65,22.75,15600.0,16.8726,16.9546,16.8726,16.9471,15600.0
2012-11-26 09:45:00,22.74,22.74,22.61,22.62,16600.0,16.9397,16.9397,16.8428,16.8503,16600.0
2012-11-26 09:50:00,22.65,22.65,22.56,22.6,15000.0,16.8726,16.8726,16.8056,16.8354,15000.0
2012-11-26 09:55:00,22.57,22.58,22.56,22.57,3600.0,16.813,16.8205,16.8056,16.813,3600.0
2012-11-26 10:00:00,22.57,22.58,22.57,22.57,4200.0,16.813,16.8205,16.813,16.813,4200.0
2012-11-26 10:05:00,22.57,22.58,22.52,22.52,2400.0,16.813,16.8205,16.7758,16.7758,2400.0
2012-11-26 10:10:00,22.51,22.51,22.43,22.46,27000.0,16.7683,16.7683,16.7087,16.7311,27000.0
2012-11-26 10:15:00,22.45,22.45,22.34,22.4,45400.0,16.7236,16.7236,16.6417,16.6864,45400.0
2012-11-26 10:20:00,22.4,22.43,22.34,22.37,15200.0,16.6864,16.7087,16.6417,16.664,15200.0
2012-11-26 10:25:00,22.38,22.38,22.35,22.38,8200.0,16.6715,16.6715,16.6491,16.6715,8200.0
2012-11-26 10:30:00,22.35,22.36,22.31,22.36,18600.0,16.6491,16.6566,16.6194,16.6566,18600.0
2012-11-26 10:35:00,22.36,22.39,22.35,22.38,7000.0,16.6566,16.6789,16.6491,16.6715,7000.0
2012-11-26 10:40:00,22.38,22.38,22.36,22.36,4000.0,16.6715,16.6715,16.6566,16.6566,4000.0
2012-11-26 10:45:00,22.35,22.36,22.33,22.35,6000.0,16.6491,16.6566,16.6342,16.6491,6000.0
2012-11-26 10:50:00,22.36,22.38,22.36,22.38,4200.0,16.6566,16.6715,16.6566,16.6715,4200.0
2012-11-26 10:55:00,22.36,22.36,22.32,22.32,7000.0,16.6566,16.6566,16.6268,16.6268,7000.0
2012-11-26 11:00:00,22.32,22.32,22.23,22.25,52200.0,16.6268,16.6268,16.5598,16.5747,52200.0
2012-11-26 11:05:00,22.24,22.24,22.2,22.22,56600.0,16.5672,16.5672,16.5374,16.5523,56600.0
2012-11-26 11:10:00,22.23,22.23,22.2,22.22,7600.0,16.5598,16.5598,16.5374,16.5523,7600.0
2012-11-26 11:15:00,22.23,22.23,22.22,22.22,3800.0,16.5598,16.5598,16.5523,16.5523,3800.0
2012-11-26 11:20:00,22.2,22.25,22.2,22.24,23400.0,16.5374,16.5747,16.5374,16.5672,23400.0
2012-11-26 11:25:00,22.24,22.25,22.23,22.25,7400.0,16.5672,16.5747,16.5598,16.5747,7400.0
2012-11-26 11:30:00,22.27,22.33,22.27,22.33,4000.0,16.5896,16.6342,16.5896,16.6342,4000.0
2012-11-26 11:35:00,22.34,22.38,22.34,22.35,13000.0,16.6417,16.6715,16.6417,16.6491,13000.0
2012-11-26 11:40:00,22.35,22.38,22.35,22.36,10000.0,16.6491,16.6715,16.6491,16.6566,10000.0
2012-11-26 11:45:00,22.34,22.38,22.32,22.38,17200.0,16.6417,16.6715,16.6268,16.6715,17200.0
2012-11-26 11:50:00,22.38,22.4,22.38,22.38,31000.0,16.6715,16.6864,16.6715,16.6715,31000.0
2012-11-26 11:55:00,22.36,22.39,22.36,22.38,36000.0,16.6566,16.6789,16.6566,16.6715,36000.0
2012-11-26 12:00:00,22.37,22.38,22.37,22.38,7600.0,16.664,16.6715,16.664,16.6715,7600.0
2012-11-26 12:05:00,22.38,22.38,22.36,22.38,12200.0,16.6715,16.6715,16.6566,16.6715,12200.0
2012-11-26 12:10:00,22.38,22.38,22.37,22.38,6200.0,16.6715,16.6715,16.664,16.6715,6200.0
2012-11-26 12:15:00,22.37,22.38,22.37,22.38,17200.0,16.664,16.6715,16.664,16.6715,17200.0
2012-11-26 12:20:00,22.37,22.38,22.36,22.36,17800.0,16.664,16.6715,16.6566,16.6566,17800.0
2012-11-26 12:25:00,22.36,22.37,22.32,22.33,14800.0,16.6566,16.664,16.6268,16.6342,14800.0
2012-11-26 12:30:00,22.33,22.36,22.31,22.31,8400.0,16.6342,16.6566,16.6194,16.6194,8400.0
2012-11-26 12:35:00,22.32,22.38,22.32,22.37,14800.0,16.6268,16.6715,16.6268,16.664,14800.0
2012-11-26 12:40:00,22.37,22.38,22.33,22.34,32000.0,16.664,16.6715,16.6342,16.6417,32000.0
2012-11-26 12:45:00,22.34,22.36,22.33,22.36,7200.0,16.6417,16.6566,16.6342,16.6566,7200.0
2012-11-26 12:50:00,22.38,22.38,22.37,22.38,5600.0,16.6715,16.6715,16.664,16.6715,5600.0
2012-11-26 12:55:00,22.38,22.38,22.36,22.36,5200.0,16.6715,16.6715,16.6566,16.6566,5200.0
2012-11-26 13:00:00,22.35,22.35,22.34,22.35,800.0,16.6491,16.6491,16.6417,16.6491,800.0
2012-11-26 13:05:00,22.35,22.36,22.35,22.35,6600.0,16.6491,16.6566,16.6491,16.6491,6600.0
2012-11-26 13:10:00,22.35,22.36,22.34,22.35,8200.0,16.6491,16.6566,16.6417,16.6491,8200.0
2012-11-26 13:15:00,22.34,22.39,22.34,22.38,20200.0,16.6417,16.6789,16.6417,16.6715,20200.0
2012-11-26 13:20:00,22.38,22.38,22.35,22.35,19400.0,16.6715,16.6715,16.6491,16.6491,19400.0
2012-11-26 13:25:00,22.35,22.36,22.35,22.35,6000.0,16.6491,16.6566,16.6491,16.6491,6000.0
2012-11-26 13:30:00,22.36,22.38,22.36,22.36,8800.0,16.6566,16.6715,16.6566,16.6566,8800.0
2012-11-26 13:35:00,22.36,22.38,22.36,22.36,10200.0,16.6566,16.6715,16.6566,16.6566,10200.0
2012-11-26 13:40:00,22.36,22.36,22.33,22.33,7200.0,16.6566,16.6566,16.6342,16.6342,7200.0
2012-11-26 13:45:00,22.34,22.34,22.33,22.34,5600.0,16.6417,16.6417,16.6342,16.6417,5600.0
2012-11-26 13:50:00,22.33,22.35,22.33,22.35,5600.0,16.6342,16.6491,16.6342,16.6491,5600.0
2012-11-26 13:55:00,22.35,22.35,22.32,22.32,9200.0,16.6491,16.6491,16.6268,16.6268,9200.0
2012-11-26 14:00:00,22.32,22.32,22.27,22.28,9400.0,16.6268,16.6268,16.5896,16.597,9400.0
2012-11-26 14:05:00,22.28,22.3,22.27,22.28,13200.0,16.597,16.6119,16.5896,16.597,13200.0
2012-11-26 14:10:00,22.28,22.28,22.24,22.25,29400.0,16.597,16.597,16.5672,16.5747,29400.0
2012-11-26 14:15:00,22.25,22.27,22.21,22.21,34800.0,16.5747,16.5896,16.5449,16.5449,34800.0
2012-11-26 14:20:00,22.22,22.22,22.19,22.2,11000.0,16.5523,16.5523,16.53,16.5374,11000.0
2012-11-26 14:25:00,22.2,22.2,22.16,22.16,24600.0,16.5374,16.5374,16.5076,16.5076,24600.0
2012-11-26 14:30:00,22.16,22.16,22.14,22.14,24600.0,16.5076,16.5076,16.4927,16.4927,24600.0
2012-11-26 14:35:00,22.15,22.15,22.14,22.15,10000.0,16.5002,16.5002,16.4927,16.5002,10000.0
2012-11-26 14:40:00,22.16,22.2,22.16,22.2,16600.0,16.5076,16.5374,16.5076,16.5374,16600.0
2012-11-26 14:45:00,22.2,22.21,22.2,22.21,9200.0,16.5374,16.5449,16.5374,16.5449,9200.0
2012-11-26 14:50:00,22.22,22.25,22.21,22.25,12200.0,16.5523,16.5747,16.5449,16.5747,12200.0
2012-11-26 14:55:00,22.26,22.28,22.23,22.28,25800.0,16.5821,16.597,16.5598,16.597,25800.0
2012-11-26 15:00:00,22.28,22.28,22.25,22.26,20200.0,16.597,16.597,16.5747,16.5821,20200.0
2012-11-26 15:05:00,22.25,22.26,22.22,22.23,31800.0,16.5747,16.5821,16.5523,16.5598,31800.0
2012-11-26 15:10:00,22.23,22.25,22.22,22.23,12800.0,16.5598,16.5747,16.5523,16.5598,12800.0
2012-11-26 15:15:00,22.23,22.25,22.22,22.25,12200.0,16.5598,16.5747,16.5523,16.5747,12200.0
2012-11-26 15:20:00,22.25,22.3,22.24,22.3,22200.0,16.5747,16.6119,16.5672,16.6119,22200.0
2012-11-26 15:25:00,22.29,22.32,22.28,22.32,23600.0,16.6045,16.6268,16.597,16.6268,23600.0
2012-11-26 15:30:00,22.32,22.32,22.26,22.28,35200.0,16.6268,16.6268,16.5821,16.597,35200.0
2012-11-26 15:35:00,22.29,22.3,22.27,22.28,18000.0,16.6045,16.6119,16.5896,16.597,18000.0
2012-11-26 15:40:00,22.28,22.31,22.28,22.28,21800.0,16.597,16.6194,16.597,16.597,21800.0
2012-11-26 15:45:00,22.28,22.31,22.28,22.3,30800.0,16.597,16.6194,16.597,16.6119,30800.0
2012-11-26 15:50:00,22.3,22.3,22.27,22.29,44600.0,16.6119,16.6119,16.5896,16.6045,44600.0
2012-11-26 15:55:00,22.29,22.31,22.29,22.31,53200.0,16.6045,16.6194,16.6045,16.6194,53200.0
2012-11-27 09:30:00,22.26,22.32,22.25,22.32,11800.0,16.5821,16.6268,16.5747,16.6268,11800.0
2012-11-27 09:35:00,22.29,22.36,22.28,22.35,11000.0,16.6045,16.6566,16.597,16.6491,11000.0
2012-11-27 09:40:00,22.34,22.48,22.33,22.46,33400.0,16.6417,16.746,16.6342,16.7311,33400.0
2012-11-27 09:45:00,22.48,22.48,22.38,22.42,24000.0,16.746,16.746,16.6715,16.7013,24000.0
2012-11-27 09:50:00,22.42,22.44,22.39,22.4,18200.0,16.7013,16.7162,16.6789,16.6864,18200.0
2012-11-27 09:55:00,22.41,22.42,22.38,22.41,5000.0,16.6938,16.7013,16.6715,16.6938,5000.0
2012-11-27 10:00:00,22.41,22.43,22.3,22.3,13400.0,16.6938,16.7087,16.6119,16.6119,13400.0
2012-11-27 10:05:00,22.32,22.32,22.26,22.26,20400.0,16.6268,16.6268,16.5821,16.5821,20400.0
2012-11-27 10:10:00,22.28,22.31,22.22,22.22,14000.0,16.597,16.6194,16.5523,16.5523,14000.0
2012-11-27 10:15:00,22.24,22.25,22.2,22.25,11600.0,16.5672,16.5747,16.5374,16.5747,11600.0
2012-11-27 10:20:00,22.24,22.28,22.2,22.21,8600.0,16.5672,16.597,16.5374,16.5449,8600.0
2012-11-27 10:25:00,22.21,22.25,22.2,22.23,14400.0,16.5449,16.5747,16.5374,16.5598,14400.0
2012-11-27 10:30:00,22.24,22.29,22.22,22.26,59400.0,16.5672,16.6045,16.5523,16.5821,59400.0
2012-11-27 10:35:00,22.27,22.29,22.24,22.24,28800.0,16.5896,16.6045,16.5672,16.5672,28800.0
2012-11-27 10:40:00,22.24,22.25,22.22,22.22,23000.0,16.5672,16.5747,16.5523,16.5523,23000.0
2012-11-27 10:45:00,22.22,22.27,22.22,22.23,115000.0,16.5523,16.5896,16.5523,16.5598,115000.0
2012-11-27 10:50:00,22.23,22.24,22.22,22.23,87400.0,16.5598,16.5672,16.5523,16.5598,87400.0
2012-11-27 10:55:00,22.24,22.24,22.18,22.18,20600.0,16.5672,16.5672,16.5225,16.5225,20600.0
2012-11-27 11:00:00,22.17,22.24,22.15,22.2,80000.0,16.5151,16.5672,16.5002,16.5374,80000.0
2012-11-27 11:05:00,22.2,22.24,22.19,22.23,72800.0,16.5374,16.5672,16.53,16.5598,72800.0
2012-11-27 11:10:00,22.23,22.24,22.23,22.23,22400.0,16.5598,16.5672,16.5598,16.5598,22400.0
2012-11-27 11:15:00,22.23,22.25,22.22,22.25,9200.0,16.5598,16.5747,16.5523,16.5747,9200.0
2012-11-27 11:20:00,22.25,22.26,22.24,22.24,18800.0,16.5747,16.5821,16.5672,16.5672,18800.0
2012-11-27 11:25:00,22.24,22.25,22.21,22.22,14200.0,16.5672,16.5747,16.5449,16.5523,14200.0
2012-11-27 11:30:00,22.23,22.24,22.22,22.23,10000.0,16.5598,16.5672,16.5523,16.5598,10000.0
2012-11-27 11:35:00,22.23,22.27,22.23,22.27,30200.0,16.5598,16.5896,16.5598,16.5896,30200.0
2012-11-27 11:40:00,22.27,22.27,22.25,22.26,70000.0,16.5896,16.5896,16.5747,16.5821,70000.0
2012-11-27 11:45:00,22.25,22.26,22.25,22.26,13200.0,16.5747,16.5821,16.5747,16.5821,13200.0
2012-11-27 11:50:00,22.26,22.31,22.25,22.3,19200.0,16.5821,16.6194,16.5747,16.6119,19200.0
2012-11-27 11:55:00,22.28,22.31,22.28,22.3,9800.0,16.597,16.6194,16.597,16.6119,9800.0
2012-11-27 12:00:00,22.3,22.35,22.3,22.35,11600.0,16.6119,16.6491,16.6119,16.6491,11600.0
2012-11-27 12:05:00,22.35,22.38,22.35,22.36,14200.0,16.6491,16.6715,16.6491,16.6566,14200.0
2012-11-27 12:10:00,22.36,22.38,22.3,22.3,11200.0,16.6566,16.6715,16.6119,16.6119,11200.0
2012-11-27 12:15:00,22.29,22.33,22.29,22.33,9000.0,16.6045,16.6342,16.6045,16.6342,9000.0
2012-11-27 12:20:00,22.33,22.36,22.33,22.36,7200.0,16.6342,16.6566,16.6342,16.6566,7200.0
2012-11-27 12:25:00,22.35,22.41,22.35,22.39,13000.0,16.6491,16.6938,16.6491,16.6789,13000.0
2012-11-27 12:30:00,22.37,22.38,22.35,22.36,8800.0,16.664,16.6715,16.6491,16.6566,8800.0
2012-11-27 12:35:00,22.36,22.42,22.36,22.42,9000.0,16.6566,16.7013,16.6566,16.7013,9000.0
2012-11-27 12:40:00,22.42,22.44,22.39,22.41,58800.0,16.7013,16.7162,16.6789,16.6938,58800.0
2012-11-27 12:45:00,22.43,22.45,22.43,22.45,9400.0,16.7087,16.7236,16.7087,16.7236,9400.0
2012-11-27 12:50:00,22.45,22.46,22.4,22.41,14000.0,16.7236,16.7311,16.6864,16.6938,14000.0
2012-11-27 12:55:00,22.41,22.46,22.41,22.46,10000.0,16.6938,16.7311,16.6938,16.7311,10000.0
2012-11-27 13:00:00,22.46,22.46,22.41,22.43,9000.0,16.7311,16.7311,16.6938,16.7087,9000.0
2012-11-27 13:05:00,22.45,22.47,22.44,22.47,8000.0,16.7236,16.7385,16.7162,16.7385,8000.0
2012-11-27 13:10:00,22.47,22.48,22.46,22.47,9000.0,16.7385,16.746,16.7311,16.7385,9000.0
2012-11-27 13:15:00,22.46,22.52,22.46,22.52,13800.0,16.7311,16.7758,16.7311,16.7758,13800.0
2012-11-27 13:20:00,22.5,22.52,22.49,22.52,10200.0,16.7609,16.7758,16.7534,16.7758,10200.0
2012-11-27 13:25:00,22.52,22.53,22.48,22.52,8400.0,16.7758,16.7832,16.746,16.7758,8400.0
2012-11-27 13:30:00,22.52,22.53,22.5,22.52,11800.0,16.7758,16.7832,16.7609,16.7758,11800.0
2012-11-27 13:35:00,22.52,22.54,22.49,22.49,40400.0,16.7758,16.7907,16.7534,16.7534,40400.0
2012-11-27 13:40:00,22.49,22.5,22.46,22.49,30600.0,16.7534,16.7609,16.7311,16.7534,30600.0
2012-11-27 13:45:00,22.49,22.5,22.45,22.45,10400.0,16.7534,16.7609,16.7236,16.7236,10400.0
2012-11-27 13:50:00,22.45,22.47,22.43,22.46,10400.0,16.7236,16.7385,16.7087,16.7311,10400.0
2012-11-27 13:55:00,22.46,22.48,22.42,22.43,34400.0,16.7311,16.746,16.7013,16.7087,34400.0
2012-11-27 14:00:00,22.43,22.45,22.4,22.45,15600.0,16.7087,16.7236,16.6864,16.7236,15600.0
2012-11-27 14:05:00,22.45,22.49,22.45,22.47,10000.0,16.7236,16.7534,16.7236,16.7385,10000.0
2012-11-27 14:10:00,22.47,22.49,22.45,22.46,13800.0,16.7385,16.7534,16.7236,16.7311,13800.0
2012-11-27 14:15:00,22.46,22.49,22.46,22.49,18000.0,16.7311,16.7534,16.7311,16.7534,18000.0
2012-11-27 14:20:00,22.48,22.49,22.39,22.42,21600.0,16.746,16.7534,16.6789,16.7013,21600.0
2012-11-27 14:25:00,22.43,22.43,22.37,22.39,25400.0,16.7087,16.7087,16.664,16.6789,25400.0
2012-11-27 14:30:00,22.39,22.41,22.34,22.35,16200.0,16.6789,16.6938,16.6417,16.6491,16200.0
2012-11-27 14:35:00,22.35,22.35,22.29,22.31,29400.0,16.6491,16.6491,16.6045,16.6194,29400.0
2012-11-27 14:40:00,22.32,22.36,22.31,22.31,14600.0,16.6268,16.6566,16.6194,16.6194,14600.0
2012-11-27 14:45:00,22.32,22.34,22.27,22.29,22000.0,16.6268,16.6417,16.5896,16.6045,22000.0
2012-11-27 14:50:00,22.31,22.32,22.28,22.28,25000.0,16.6194,16.6268,16.597,16.597,25000.0
2012-11-27 14:55:00,22.28,22.29,22.25,22.26,36800.0,16.597,16.6045,16.5747,16.5821,36800.0
2012-11-27 15:00:00,22.25,22.27,22.25,22.25,63600.0,16.5747,16.5896,16.5747,16.5747,63600.0
2012-11-27 15:05:00,22.24,22.28,22.24,22.27,26800.0,16.5672,16.597,16.5672,16.5896,26800.0
2012-11-27 15:10:00,22.27,22.29,22.25,22.28,32000.0,16.5896,16.6045,16.5747,16.597,32000.0
2012-11-27 15:15:00,22.28,22.28,22.25,22.25,42400.0,16.597,16.597,16.5747,16.5747,42400.0
2012-11-27 15:20:00,22.25,22.27,22.23,22.25,36600.0,16.5747,16.5896,16.5598,16.5747,36600.0
2012-11-27 15:25:00,22.25,22.27,22.24,22.26,25400.0,16.5747,16.5896,16.5672,16.5821,25400.0
2012-11-27 15:30:00,22.25,22.26,22.24,22.25,33600.0,16.5747,16.5821,16.5672,16.5747,33600.0
2012-11-27 15:35:00,22.25,22.25,22.22,22.24,47600.0,16.5747,16.5747,16.5523,16.5672,47600.0
2012-11-27 15:40:00,22.23,22.25,22.22,22.23,33800.0,16.5598,16.5747,16.5523,16.5598,33800.0
2012-11-27 15:45:00,22.23,22.25,22.22,22.23,55600.0,16.5598,16.5747,16.5523,16.5598,55600.0
2012-11-27 15:50:00,22.24,22.25,22.21,22.21,57200.0,16.5672,16.5747,16.5449,16.5449,57200.0
2012-11-27 15:55:00,22.22,22.22,22.18,22.21,76000.0,16.5523,16.5523,16.5225,16.5449,76000.0
2012-11-28 09:30:00,22.2,22.21,22.09,22.14,59200.0,16.5374,16.5449,16.4555,16.4927,59200.0
2012-11-28 09:35:00,22.14,22.18,22.12,22.18,48400.0,16.4927,16.5225,16.4778,16.5225,48400.0
2012-11-28 09:40:00,22.18,22.25,22.17,22.21,18600.0,16.5225,16.5747,16.5151,16.5449,18600.0
2012-11-28 09:45:00,22.22,22.23,22.14,22.18,84800.0,16.5523,16.5598,16.4927,16.5225,84800.0
2012-11-28 09:50:00,22.18,22.18,22.08,22.16,26000.0,16.5225,16.5225,16.448,16.5076,26000.0
2012-11-28 09:55:00,22.18,22.18,22.11,22.11,33400.0,16.5225,16.5225,16.4704,16.4704,33400.0
2012-11-28 10:00:00,22.11,22.11,21.95,21.97,63400.0,16.4704,16.4704,16.3512,16.3661,63400.0
2012-11-28 10:05:00,21.96,22.01,21.95,21.99,31800.0,16.3586,16.3959,16.3512,16.381,31800.0
2012-11-28 10:10:00,21.99,22.02,21.97,22.0,74400.0,16.381,16.4033,16.3661,16.3884,74400.0
2012-11-28 10:15:00,22.0,22.01,21.95,21.99,54400.0,16.3884,16.3959,16.3512,16.381,54400.0
2012-11-28 10:20:00,21.98,22.04,21.97,22.02,73800.0,16.3735,16.4182,16.3661,16.4033,73800.0
2012-11-28 10:25:00,22.02,22.02,21.95,21.99,30000.0,16.4033,16.4033,16.3512,16.381,30000.0
2012-11-28 10:30:00,21.99,22.04,21.99,22.02,40400.0,16.381,16.4182,16.381,16.4033,40400.0
2012-11-28 10:35:00,22.02,22.13,22.02,22.08,45400.0,16.4033,16.4853,16.4033,16.448,45400.0
2012-11-28 10:40:00,22.08,22.13,22.08,22.1,22200.0,16.448,16.4853,16.448,16.4629,22200.0
2012-11-28 10:45:00,22.11,22.2,22.1,22.15,26200.0,16.4704,16.5374,16.4629,16.5002,26200.0
2012-11-28 10:50:00,22.14,22.18,22.13,22.17,26000.0,16.4927,16.5225,16.4853,16.5151,26000.0
2012-11-28 10:55:00,22.18,22.23,22.18,22.23,18000.0,16.5225,16.5598,16.5225,16.5598,18000.0
2012-11-28 11:00:00,22.23,22.23,22.2,22.2,26400.0,16.5598,16.5598,16.5374,16.5374,26400.0
2012-11-28 11:05:00,22.2,22.21,22.19,22.19,25400.0,16.5374,16.5449,16.53,16.53,25400.0
2012-11-28 11:10:00,22.18,22.21,22.17,22.2,29200.0,16.5225,16.5449,16.5151,16.5374,29200.0
2012-11-28 11:15:00,22.2,22.23,22.2,22.23,27200.0,16.5374,16.5598,16.5374,16.5598,27200.0
2012-11-28 11:20:00,22.22,22.23,22.2,22.2,40800.0,16.5523,16.5598,16.5374,16.5374,40800.0
2012-11-28 11:25:00,22.2,22.23,22.2,22.23,11000.0,16.5374,16.5598,16.5374,16.5598,11000.0
2012-11-28 11:30:00,22.23,22.23,22.13,22.17,26800.0,16.5598,16.5598,16.4853,16.5151,26800.0
2012-11-28 11:35:00,22.17,22.18,22.15,22.16,14600.0,16.5151,16.5225,16.5002,16.5076,14600.0
2012-11-28 11:40:00,22.16,22.16,22.13,22.14,20200.0,16.5076,16.5076,16.4853,16.4927,20200.0
2012-11-28 11:45:00,22.13,22.21,22.13,22.2,32600.0,16.4853,16.5449,16.4853,16.5374,32600.0
2012-11-28 11:50:00,22.2,22.23,22.18,22.2,10200.0,16.5374,16.5598,16.5225,16.5374,10200.0
2012-11-28 11:55:00,22.2,22.25,22.2,22.25,13400.0,16.5374,16.5747,16.5374,16.5747,13400.0
2012-11-28 12:00:00,22.24,22.3,22.19,22.2,28600.0,16.5672,16.6119,16.53,16.5374,28600.0
2012-11-28 12:05:00,22.19,22.19,22.13,22.18,32000.0,16.53,16.53,16.4853,16.5225,32000.0
2012-11-28 12:10:00,22.18,22.25,22.15,22.23,17600.0,16.5225,16.5747,16.5002,16.5598,17600.0
2012-11-28 12:15:00,22.22,22.31,22.21,22.24,22400.0,16.5523,16.6194,16.5449,16.5672,22400.0
2012-11-28 12:20:00,22.25,22.28,22.24,22.28,14600.0,16.5747,16.597,16.5672,16.597,14600.0
2012-11-28 12:25:00,22.29,22.34,22.27,22.32,13600.0,16.6045,16.6417,16.5896,16.6268,13600.0
2012-11-28 12:30:00,22.32,22.36,22.29,22.3,33200.0,16.6268,16.6566,16.6045,16.6119,33200.0
2012-11-28 12:35:00,22.3,22.36,22.3,22.36,22400.0,16.6119,16.6566,16.6119,16.6566,22400.0
2012-11-28 12:40:00,22.37,22.38,22.35,22.35,11200.0,16.664,16.6715,16.6491,16.6491,11200.0
2012-11-28 12:45:00,22.35,22.37,22.33,22.37,30000.0,16.6491,16.664,16.6342,16.664,30000.0
2012-11-28 12:50:00,22.36,22.37,22.36,22.36,8400.0,16.6566,16.664,16.6566,16.6566,8400.0
2012-11-28 12:55:00,22.35,22.4,22.34,22.4,13200.0,16.6491,16.6864,16.6417,16.6864,13200.0
2012-11-28 13:00:00,22.4,22.4,22.39,22.39,14600.0,16.6864,16.6864,16.6789,16.6789,14600.0
2012-11-28 13:05:00,22.39,22.41,22.36,22.36,60400.0,16.6789,16.6938,16.6566,16.6566,60400.0
2012-11-28 13:10:00,22.36,22.38,22.33,22.34,38400.0,16.6566,16.6715,16.6342,16.6417,38400.0
2012-11-28 13:15:00,22.34,22.36,22.33,22.33,9000.0,16.6417,16.6566,16.6342,16.6342,9000.0
2012-11-28 13:20:00,22.33,22.34,22.29,22.34,18800.0,16.6342,16.6417,16.6045,16.6417,18800.0
2012-11-28 13:25:00,22.35,22.35,22.33,22.34,8200.0,16.6491,16.6491,16.6342,16.6417,8200.0
2012-11-28 13:30:00,22.35,22.38,22.33,22.35,10000.0,16.6491,16.6715,16.6342,16.6491,10000.0
2012-11-28 13:35:00,22.36,22.4,22.35,22.36,8400.0,16.6566,16.6864,16.6491,16.6566,8400.0
2012-11-28 13:40:00,22.36,22.38,22.35,22.38,25000.0,16.6566,16.6715,16.6491,16.6715,25000.0
2012-11-28 13:45:00,22.37,22.37,22.34,22.37,11000.0,16.664,16.664,16.6417,16.664,11000.0
2012-11-28 13:50:00,22.38,22.38,22.33,22.36,9800.0,16.6715,16.6715,16.6342,16.6566,9800.0
2012-11-28 13:55:00,22.36,22.38,22.33,22.38,11000.0,16.6566,16.6715,16.6342,16.6715,11000.0
2012-11-28 14:00:00,22.38,22.39,22.34,22.34,18800.0,16.6715,16.6789,16.6417,16.6417,18800.0
2012-11-28 14:05:00,22.34,22.39,22.34,22.39,19000.0,16.6417,16.6789,16.6417,16.6789,19000.0
2012-11-28 14:10:00,22.4,22.4,22.36,22.39,36000.0,16.6864,16.6864,16.6566,16.6789,36000.0
2012-11-28 14:15:00,22.38,22.39,22.32,22.32,27200.0,16.6715,16.6789,16.6268,16.6268,27200.0
2012-11-28 14:20:00,22.32,22.33,22.3,22.31,10200.0,16.6268,16.6342,16.6119,16.6194,10200.0
2012-11-28 14:25:00,22.31,22.35,22.31,22.34,14200.0,16.6194,16.6491,16.6194,16.6417,14200.0
2012-11-28 14:30:00,22.34,22.35,22.33,22.34,17200.0,16.6417,16.6491,16.6342,16.6417,17200.0
2012-11-28 14:35:00,22.34,22.36,22.32,22.34,18600.0,16.6417,16.6566,16.6268,16.6417,18600.0
2012-11-28 14:40:00,22.33,22.36,22.33,22.34,18400.0,16.6342,16.6566,16.6342,16.6417,18400.0
2012-11-28 14:45:00,22.35,22.35,22.32,22.32,13200.0,16.6491,16.6491,16.6268,16.6268,13200.0
2012-11-28 14:50:00,22.33,22.35,22.33,22.35,10600.0,16.6342,16.6491,16.6342,16.6491,10600.0
2012-11-28 14:55:00,22.35,22.39,22.34,22.38,20400.0,16.6491,16.6789,16.6417,16.6715,20400.0
2012-11-28 15:00:00,22.38,22.38,22.36,22.36,13400.0,16.6715,16.6715,16.6566,16.6566,13400.0
2012-11-28 15:05:00,22.36,22.4,22.36,22.4,19200.0,16.6566,16.6864,16.6566,16.6864,19200.0
2012-11-28 15:10:00,22.4,22.41,22.38,22.4,27800.0,16.6864,16.6938,16.6715,16.6864,27800.0
2012-11-28 15:15:00,22.41,22.42,22.38,22.4,34800.0,16.6938,16.7013,16.6715,16.6864,34800.0
2012-11-28 15:20:00,22.4,22.45,22.4,22.44,45800.0,16.6864,16.7236,16.6864,16.7162,45800.0
2012-11-28 15:25:00,22.45,22.49,22.45,22.48,32800.0,16.7236,16.7534,16.7236,16.746,32800.0
2012-11-28 15:30:00,22.48,22.49,22.45,22.49,23000.0,16.746,16.7534,16.7236,16.7534,23000.0
2012-11-28 15:35:00,22.49,22.5,22.47,22.5,21600.0,16.7534,16.7609,16.7385,16.7609,21600.0
2012-11-28 15:40:00,22.49,22.5,22.46,22.49,36200.0,16.7534,16.7609,16.7311,16.7534,36200.0
2012-11-28 15:45:00,22.49,22.5,22.48,22.5,36200.0,16.7534,16.7609,16.746,16.7609,36200.0
2012-11-28 15:50:00,22.5,22.55,22.49,22.54,69000.0,16.7609,16.7981,16.7534,16.7907,69000.0
2012-11-28 15:55:00,22.53,22.53,22.47,22.5,77600.0,16.7832,16.7832,16.7385,16.7609,77600.0
2012-11-29 09:30:00,22.5,22.61,22.42,22.59,70000.0,16.7609,16.8428,16.7013,16.8279,70000.0
2012-11-29 09:35:00,22.58,22.64,22.54,22.6,93800.0,16.8205,16.8652,16.7907,16.8354,93800.0
2012-11-29 09:40:00,22.64,22.69,22.6,22.66,68000.0,16.8652,16.9024,16.8354,16.8801,68000.0
2012-11-29 09:45:00,22.66,22.67,22.57,22.6,32800.0,16.8801,16.8875,16.813,16.8354,32800.0
2012-11-29 09:50:00,22.6,22.61,22.55,22.57,9200.0,16.8354,16.8428,16.7981,16.813,9200.0
2012-11-29 09:55:00,22.55,22.58,22.52,22.54,11000.0,16.7981,16.8205,16.7758,16.7907,11000.0
2012-11-29 10:00:00,22.53,22.56,22.48,22.48,129600.0,16.7832,16.8056,16.746,16.746,129600.0
2012-11-29 10:05:00,22.49,22.49,22.42,22.43,8000.0,16.7534,16.7534,16.7013,16.7087,8000.0
2012-11-29 10:10:00,22.44,22.5,22.4,22.5,7400.0,16.7162,16.7609,16.6864,16.7609,7400.0
2012-11-29 10:15:00,22.52,22.53,22.42,22.42,48000.0,16.7758,16.7832,16.7013,16.7013,48000.0
2012-11-29 10:20:00,22.43,22.43,22.39,22.4,4400.0,16.7087,16.7087,16.6789,16.6864,4400.0
2012-11-29 10:25:00,22.39,22.42,22.38,22.4,2800.0,16.6789,16.7013,16.6715,16.6864,2800.0
2012-11-29 10:30:00,22.4,22.4,22.32,22.35,11400.0,16.6864,16.6864,16.6268,16.6491,11400.0
2012-11-29 10:35:00,22.34,22.34,22.3,22.31,14000.0,16.6417,16.6417,16.6119,16.6194,14000.0
2012-11-29 10:40:00,22.32,22.33,22.31,22.33,8200.0,16.6268,16.6342,16.6194,16.6342,8200.0
2012-11-29 10:45:00,22.32,22.32,22.29,22.31,28400.0,16.6268,16.6268,16.6045,16.6194,28400.0
2012-11-29 10:50:00,22.34,22.38,22.34,22.38,8000.0,16.6417,16.6715,16.6417,16.6715,8000.0
2012-11-29 10:55:00,22.38,22.41,22.37,22.4,91000.0,16.6715,16.6938,16.664,16.6864,91000.0
2012-11-29 11:00:00,22.4,22.42,22.4,22.41,9000.0,16.6864,16.7013,16.6864,16.6938,9000.0
2012-11-29 11:05:00,22.41,22.48,22.41,22.48,26200.0,16.6938,16.746,16.6938,16.746,26200.0
2012-11-29 11:10:00,22.49,22.52,22.49,22.5,15200.0,16.7534,16.7758,16.7534,16.7609,15200.0
2012-11-29 11:15:00,22.51,22.51,22.46,22.5,15800.0,16.7683,16.7683,16.7311,16.7609,15800.0
2012-11-29 11:20:00,22.49,22.51,22.46,22.5,23600.0,16.7534,16.7683,16.7311,16.7609,23600.0
2012-11-29 11:25:00,22.5,22.53,22.49,22.53,35600.0,16.7609,16.7832,16.7534,16.7832,35600.0
2012-11-29 11:30:00,22.52,22.52,22.5,22.5,10600.0,16.7758,16.7758,16.7609,16.7609,10600.0
2012-11-29 11:35:00,22.49,22.49,22.44,22.47,8400.0,16.7534,16.7534,16.7162,16.7385,8400.0
2012-11-29 11:40:00,22.49,22.5,22.37,22.38,16600.0,16.7534,16.7609,16.664,16.6715,16600.0
2012-11-29 11:45:00,22.38,22.39,22.34,22.37,8200.0,16.6715,16.6789,16.6417,16.664,8200.0
2012-11-29 11:50:00,22.36,22.39,22.28,22.3,90600.0,16.6566,16.6789,16.597,16.6119,90600.0
2012-11-29 11:55:00,22.28,22.3,22.25,22.3,21400.0,16.597,16.6119,16.5747,16.6119,21400.0
2012-11-29 12:00:00,22.31,22.32,22.3,22.32,4400.0,16.6194,16.6268,16.6119,16.6268,4400.0
2012-11-29 12:05:00,22.32,22.33,22.28,22.29,23200.0,16.6268,16.6342,16.597,16.6045,23200.0
2012-11-29 12:10:00,22.27,22.34,22.27,22.31,17400.0,16.5896,16.6417,16.5896,16.6194,17400.0
2012-11-29 12:15:00,22.31,22.33,22.3,22.3,96200.0,16.6194,16.6342,16.6119,16.6119,96200.0
2012-11-29 12:20:00,22.3,22.36,22.3,22.36,46800.0,16.6119,16.6566,16.6119,16.6566,46800.0
2012-11-29 12:25:00,22.35,22.36,22.35,22.35,1800.0,16.6491,16.6566,16.6491,16.6491,1800.0
2012-11-29 12:30:00,22.35,22.36,22.34,22.36,5000.0,16.6491,16.6566,16.6417,16.6566,5000.0
2012-11-29 12:35:00,22.37,22.37,22.35,22.35,2800.0,16.664,16.664,16.6491,16.6491,2800.0
2012-11-29 12:40:00,22.36,22.38,22.36,22.38,2200.0,16.6566,16.6715,16.6566,16.6715,2200.0
2012-11-29 12:45:00,22.38,22.41,22.38,22.38,7200.0,16.6715,16.6938,16.6715,16.6715,7200.0
2012-11-29 12:50:00,22.39,22.4,22.39,22.39,2600.0,16.6789,16.6864,16.6789,16.6789,2600.0
2012-11-29 12:55:00,22.41,22.42,22.4,22.41,7600.0,16.6938,16.7013,16.6864,16.6938,7600.0
2012-11-29 13:00:00,22.42,22.52,22.41,22.52,58000.0,16.7013,16.7758,16.6938,16.7758,58000.0
2012-11-29 13:05:00,22.52,22.52,22.45,22.46,19000.0,16.7758,16.7758,16.7236,16.7311,19000.0
2012-11-29 13:10:00,22.46,22.46,22.45,22.45,11200.0,16.7311,16.7311,16.7236,16.7236,11200.0
2012-11-29 13:15:00,22.45,22.45,22.43,22.44,19800.0,16.7236,16.7236,16.7087,16.7162,19800.0
2012-11-29 13:20:00,22.43,22.43,22.42,22.43,40600.0,16.7087,16.7087,16.7013,16.7087,40600.0
2012-11-29 13:25:00,22.43,22.43,22.4,22.42,4600.0,16.7087,16.7087,16.6864,16.7013,4600.0
2012-11-29 13:30:00,22.42,22.43,22.41,22.42,16000.0,16.7013,16.7087,16.6938,16.7013,16000.0
2012-11-29 13:35:00,22.41,22.43,22.4,22.42,4000.0,16.6938,16.7087,16.6864,16.7013,4000.0
2012-11-29 13:40:00,22.42,22.43,22.41,22.41,4200.0,16.7013,16.7087,16.6938,16.6938,4200.0
2012-11-29 13:45:00,22.4,22.43,22.39,22.4,20000.0,16.6864,16.7087,16.6789,16.6864,20000.0
2012-11-29 13:50:00,22.41,22.43,22.4,22.43,67600.0,16.6938,16.7087,16.6864,16.7087,67600.0
2012-11-29 13:55:00,22.43,22.43,22.42,22.43,29000.0,16.7087,16.7087,16.7013,16.7087,29000.0
2012-11-29 14:00:00,22.44,22.45,22.43,22.43,3400.0,16.7162,16.7236,16.7087,16.7087,3400.0
2012-11-29 14:05:00,22.43,22.46,22.43,22.44,9600.0,16.7087,16.7311,16.7087,16.7162,9600.0
2012-11-29 14:10:00,22.43,22.46,22.43,22.46,5200.0,16.7087,16.7311,16.7087,16.7311,5200.0
2012-11-29 14:15:00,22.47,22.47,22.46,22.47,4200.0,16.7385,16.7385,16.7311,16.7385,4200.0
2012-11-29 14:20:00,22.47,22.47,22.47,22.47,800.0,16.7385,16.7385,16.7385,16.7385,800.0
2012-11-29 14:25:00,22.47,22.48,22.46,22.46,4000.0,16.7385,16.746,16.7311,16.7311,4000.0
2012-11-29 14:30:00,22.46,22.47,22.45,22.47,3600.0,16.7311,16.7385,16.7236,16.7385,3600.0
2012-11-29 14:35:00,22.48,22.48,22.47,22.48,2000.0,16.746,16.746,16.7385,16.746,2000.0
2012-11-29 14:40:00,22.47,22.49,22.47,22.49,22800.0,16.7385,16.7534,16.7385,16.7534,22800.0
2012-11-29 14:45:00,22.48,22.49,22.47,22.49,12000.0,16.746,16.7534,16.7385,16.7534,12000.0
2012-11-29 14:50:00,22.48,22.5,22.47,22.5,23200.0,16.746,16.7609,16.7385,16.7609,23200.0
2012-11-29 14:55:00,22.5,22.5,22.49,22.49,6600.0,16.7609,16.7609,16.7534,16.7534,6600.0
2012-11-29 15:00:00,22.49,22.5,22.47,22.49,40000.0,16.7534,16.7609,16.7385,16.7534,40000.0
2012-11-29 15:05:00,22.49,22.52,22.49,22.5,23000.0,16.7534,16.7758,16.7534,16.7609,23000.0
2012-11-29 15:10:00,22.5,22.5,22.49,22.49,67600.0,16.7609,16.7609,16.7534,16.7534,67600.0
2012-11-29 15:15:00,22.49,22.5,22.48,22.48,13400.0,16.7534,16.7609,16.746,16.746,13400.0
2012-11-29 15:20:00,22.48,22.48,22.43,22.46,30200.0,16.746,16.746,16.7087,16.7311,30200.0
2012-11-29 15:25:00,22.45,22.47,22.45,22.47,12000.0,16.7236,16.7385,16.7236,16.7385,12000.0
2012-11-29 15:30:00,22.47,22.5,22.47,22.49,17000.0,16.7385,16.7609,16.7385,16.7534,17000.0
2012-11-29 15:35:00,22.49,22.52,22.49,22.5,49600.0,16.7534,16.7758,16.7534,16.7609,49600.0
2012-11-29 15:40:00,22.5,22.53,22.5,22.52,24600.0,16.7609,16.7832,16.7609,16.7758,24600.0
2012-11-29 15:45:00,22.51,22.53,22.5,22.53,20600.0,16.7683,16.7832,16.7609,16.7832,20600.0
2012-11-29 15:50:00,22.53,22.55,22.52,22.54,53600.0,16.7832,16.7981,16.7758,16.7907,53600.0
2012-11-29 15:55:00,22.54,22.56,22.53,22.55,71000.0,16.7907,16.8056,16.7832,16.7981,71000.0
2012-11-30 09:30:00,22.56,22.59,22.52,22.57,9000.0,16.8056,16.8279,16.7758,16.813,9000.0
2012-11-30 09:35:00,22.54,22.54,22.5,22.53,7200.0,16.7907,16.7907,16.7609,16.7832,7200.0
2012-11-30 09:40:00,22.53,22.58,22.5,22.54,16400.0,16.7832,16.8205,16.7609,16.7907,16400.0
2012-11-30 09:45:00,22.53,22.53,22.49,22.52,25200.0,16.7832,16.7832,16.7534,16.7758,25200.0
2012-11-30 09:50:00,22.52,22.52,22.46,22.46,42200.0,16.7758,16.7758,16.7311,16.7311,42200.0
2012-11-30 09:55:00,22.46,22.52,22.45,22.47,89400.0,16.7311,16.7758,16.7236,16.7385,89400.0
2012-11-30 10:00:00,22.46,22.5,22.45,22.5,2400.0,16.7311,16.7609,16.7236,16.7609,2400.0
2012-11-30 10:05:00,22.5,22.54,22.5,22.5,9600.0,16.7609,16.7907,16.7609,16.7609,9600.0
2012-11-30 10:10:00,22.49,22.49,22.44,22.44,37400.0,16.7534,16.7534,16.7162,16.7162,37400.0
2012-11-30 10:15:00,22.46,22.48,22.46,22.48,8400.0,16.7311,16.746,16.7311,16.746,8400.0
2012-11-30 10:20:00,22.48,22.49,22.48,22.49,11000.0,16.746,16.7534,16.746,16.7534,11000.0
2012-11-30 10:25:00,22.49,22.49,22.47,22.49,7600.0,16.7534,16.7534,16.7385,16.7534,7600.0
2012-11-30 10:30:00,22.48,22.48,22.47,22.47,2600.0,16.746,16.746,16.7385,16.7385,2600.0
2012-11-30 10:35:00,22.47,22.47,22.45,22.45,6800.0,16.7385,16.7385,16.7236,16.7236,6800.0
2012-11-30 10:40:00,22.45,22.46,22.45,22.45,22000.0,16.7236,16.7311,16.7236,16.7236,22000.0
2012-11-30 10:45:00,22.46,22.46,22.44,22.45,36800.0,16.7311,16.7311,16.7162,16.7236,36800.0
2012-11-30 10:50:00,22.45,22.46,22.43,22.46,17200.0,16.7236,16.7311,16.7087,16.7311,17200.0
2012-11-30 10:55:00,22.46,22.47,22.45,22.46,24200.0,16.7311,16.7385,16.7236,16.7311,24200.0
2012-11-30 11:00:00,22.46,22.46,22.45,22.45,24200.0,16.7311,16.7311,16.7236,16.7236,24200.0
2012-11-30 11:05:00,22.46,22.46,22.45,22.46,14000.0,16.7311,16.7311,16.7236,16.7311,14000.0
2012-11-30 11:10:00,22.46,22.46,22.45,22.45,9800.0,16.7311,16.7311,16.7236,16.7236,9800.0
2012-11-30 11:15:00,22.45,22.46,22.45,22.46,21400.0,16.7236,16.7311,16.7236,16.7311,21400.0
2012-11-30 11:20:00,22.45,22.46,22.4,22.43,15600.0,16.7236,16.7311,16.6864,16.7087,15600.0
2012-11-30 11:25:00,22.43,22.43,22.41,22.42,20400.0,16.7087,16.7087,16.6938,16.7013,20400.0
2012-11-30 11:30:00,22.42,22.42,22.37,22.37,8600.0,16.7013,16.7013,16.664,16.664,8600.0
2012-11-30 11:35:00,22.36,22.4,22.36,22.4,5400.0,16.6566,16.6864,16.6566,16.6864,5400.0
2012-11-30 11:40:00,22.4,22.41,22.39,22.4,5600.0,16.6864,16.6938,16.6789,16.6864,5600.0
2012-11-30 11:45:00,22.4,22.43,22.4,22.43,21800.0,16.6864,16.7087,16.6864,16.7087,21800.0
2012-11-30 11:50:00,22.43,22.43,22.43,22.43,21000.0,16.7087,16.7087,16.7087,16.7087,21000.0
2012-11-30 11:55:00,22.43,22.43,22.42,22.42,19200.0,16.7087,16.7087,16.7013,16.7013,19200.0
2012-11-30 12:00:00,22.43,22.43,22.43,22.43,4600.0,16.7087,16.7087,16.7087,16.7087,4600.0
2012-11-30 12:05:00,22.42,22.42,22.41,22.41,1800.0,16.7013,16.7013,16.6938,16.6938,1800.0
2012-11-30 12:10:00,22.42,22.42,22.41,22.42,5200.0,16.7013,16.7013,16.6938,16.7013,5200.0
2012-11-30 12:15:00,22.42,22.43,22.41,22.41,20000.0,16.7013,16.7087,16.6938,16.6938,20000.0
2012-11-30 12:20:00,22.41,22.43,22.41,22.43,7000.0,16.6938,16.7087,16.6938,16.7087,7000.0
2012-11-30 12:25:00,22.43,22.43,22.43,22.43,22000.0,16.7087,16.7087,16.7087,16.7087,22000.0
2012-11-30 12:30:00,22.43,22.47,22.43,22.47,13000.0,16.7087,16.7385,16.7087,16.7385,13000.0
2012-11-30 12:35:00,22.48,22.5,22.47,22.5,7600.0,16.746,16.7609,16.7385,16.7609,7600.0
2012-11-30 12:40:00,22.5,22.5,22.49,22.49,5200.0,16.7609,16.7609,16.7534,16.7534,5200.0
2012-11-30 12:45:00,22.5,22.5,22.49,22.5,53400.0,16.7609,16.7609,16.7534,16.7609,53400.0
2012-11-30 12:50:00,22.5,22.5,22.45,22.46,7600.0,16.7609,16.7609,16.7236,16.7311,7600.0
2012-11-30 12:55:00,22.46,22.47,22.45,22.45,4000.0,16.7311,16.7385,16.7236,16.7236,4000.0
2012-11-30 13:00:00,22.46,22.46,22.45,22.45,18200.0,16.7311,16.7311,16.7236,16.7236,18200.0
2012-11-30 13:05:00,22.46,22.46,22.45,22.46,8800.0,16.7311,16.7311,16.7236,16.7311,8800.0
2012-11-30 13:10:00,22.46,22.46,22.43,22.44,19400.0,16.7311,16.7311,16.7087,16.7162,19400.0
2012-11-30 13:15:00,22.45,22.45,22.43,22.43,2400.0,16.7236,16.7236,16.7087,16.7087,2400.0
2012-11-30 13:20:00,22.43,22.46,22.43,22.45,21600.0,16.7087,16.7311,16.7087,16.7236,21600.0
2012-11-30 13:25:00,22.45,22.48,22.45,22.48,15000.0,16.7236,16.746,16.7236,16.746,15000.0
2012-11-30 13:30:00,22.47,22.48,22.47,22.48,8800.0,16.7385,16.746,16.7385,16.746,8800.0
2012-11-30 13:35:00,22.48,22.49,22.47,22.49,11400.0,16.746,16.7534,16.7385,16.7534,11400.0
2012-11-30 13:40:00,22.49,22.49,22.48,22.49,1200.0,16.7534,16.7534,16.746,16.7534,1200.0
2012-11-30 13:45:00,22.49,22.5,22.48,22.5,26000.0,16.7534,16.7609,16.746,16.7609,26000.0
2012-11-30 13:50:00,22.5,22.5,22.49,22.49,17800.0,16.7609,16.7609,16.7534,16.7534,17800.0
2012-11-30 13:55:00,22.49,22.5,22.49,22.49,7600.0,16.7534,16.7609,16.7534,16.7534,7600.0
2012-11-30 14:00:00,22.5,22.5,22.49,22.5,10600.0,16.7609,16.7609,16.7534,16.7609,10600.0
2012-11-30 14:05:00,22.5,22.5,22.49,22.5,27400.0,16.7609,16.7609,16.7534,16.7609,27400.0
2012-11-30 14:10:00,22.5,22.5,22.49,22.49,7200.0,16.7609,16.7609,16.7534,16.7534,7200.0
2012-11-30 14:15:00,22.49,22.5,22.49,22.5,50200.0,16.7534,16.7609,16.7534,16.7609,50200.0
2012-11-30 14:20:00,22.5,22.5,22.5,22.5,9600.0,16.7609,16.7609,16.7609,16.7609,9600.0
2012-11-30 14:25:00,22.5,22.51,22.5,22.5,27600.0,16.7609,16.7683,16.7609,16.7609,27600.0
2012-11-30 14:30:00,22.5,22.5,22.5,22.5,16000.0,16.7609,16.7609,16.7609,16.7609,16000.0
2012-11-30 14:35:00,22.49,22.51,22.49,22.5,10400.0,16.7534,16.7683,16.7534,16.7609,10400.0
2012-11-30 14:40:00,22.5,22.53,22.5,22.52,15400.0,16.7609,16.7832,16.7609,16.7758,15400.0
2012-11-30 14:45:00,22.52,22.61,22.51,22.53,63000.0,16.7758,16.8428,16.7683,16.7832,63000.0
2012-11-30 14:50:00,22.53,22.53,22.52,22.53,10800.0,16.7832,16.7832,16.7758,16.7832,10800.0
2012-11-30 14:55:00,22.53,22.53,22.53,22.53,7000.0,16.7832,16.7832,16.7832,16.7832,7000.0
2012-11-30 15:00:00,22.53,22.55,22.52,22.55,28400.0,16.7832,16.7981,16.7758,16.7981,28400.0
2012-11-30 15:05:00,22.56,22.56,22.54,22.55,27000.0,16.8056,16.8056,16.7907,16.7981,27000.0
2012-11-30 15:10:00,22.56,22.56,22.55,22.55,29000.0,16.8056,16.8056,16.7981,16.7981,29000.0
2012-11-30 15:15:00,22.55,22.57,22.55,22.56,18000.0,16.7981,16.813,16.7981,16.8056,18000.0
2012-11-30 15:20:00,22.57,22.59,22.56,22.57,20600.0,16.813,16.8279,16.8056,16.813,20600.0
2012-11-30 15:25:00,22.58,22.59,22.57,22.59,11600.0,16.8205,16.8279,16.813,16.8279,11600.0
2012-11-30 15:30:00,22.59,22.59,22.58,22.58,12200.0,16.8279,16.8279,16.8205,16.8205,12200.0
2012-11-30 15:35:00,22.58,22.61,22.58,22.58,27800.0,16.8205,16.8428,16.8205,16.8205,27800.0
2012-11-30 15:40:00,22.58,22.61,22.58,22.6,22800.0,16.8205,16.8428,16.8205,16.8354,22800.0
2012-11-30 15:45:00,22.6,22.64,22.6,22.61,42800.0,16.8354,16.8652,16.8354,16.8428,42800.0
2012-11-30 15:50:00,22.61,22.66,22.61,22.65,28000.0,16.8428,16.8801,16.8428,16.8726,28000.0
2012-11-30 15:55:00,22.66,22.67,22.63,22.64,127000.0,16.8801,16.8875,16.8577,16.8652,127000.0
2012-12-03 09:30:00,22.96,23.45,22.96,23.23,252400.0,17.1036,17.4686,17.1036,17.3047,252400.0
2012-12-03 09:35:00,23.21,23.28,23.13,23.25,116200.0,17.2898,17.3419,17.2302,17.3196,116200.0
2012-12-03 09:40:00,23.22,23.25,23.17,23.2,63800.0,17.2972,17.3196,17.26,17.2823,63800.0
2012-12-03 09:45:00,23.19,23.21,23.13,23.15,53400.0,17.2749,17.2898,17.2302,17.2451,53400.0
2012-12-03 09:50:00,23.15,23.22,23.12,23.12,91400.0,17.2451,17.2972,17.2227,17.2227,91400.0
2012-12-03 09:55:00,23.11,23.13,23.05,23.05,103200.0,17.2153,17.2302,17.1706,17.1706,103200.0
2012-12-03 10:00:00,23.05,23.07,22.87,22.91,115200.0,17.1706,17.1855,17.0365,17.0663,115200.0
2012-12-03 10:05:00,22.9,22.91,22.84,22.84,93000.0,17.0589,17.0663,17.0142,17.0142,93000.0
2012-12-03 10:10:00,22.85,22.86,22.8,22.8,50200.0,17.0216,17.0291,16.9844,16.9844,50200.0
2012-12-03 10:15:00,22.81,22.85,22.8,22.83,65400.0,16.9918,17.0216,16.9844,17.0067,65400.0
2012-12-03 10:20:00,22.83,22.84,22.76,22.83,79200.0,17.0067,17.0142,16.9546,17.0067,79200.0
2012-12-03 10:25:00,22.83,22.84,22.75,22.75,32600.0,17.0067,17.0142,16.9471,16.9471,32600.0
2012-12-03 10:30:00,22.75,22.79,22.74,22.74,39000.0,16.9471,16.9769,16.9397,16.9397,39000.0
2012-12-03 10:35:00,22.74,22.77,22.73,22.75,22000.0,16.9397,16.962,16.9322,16.9471,22000.0
2012-12-03 10:40:00,22.75,22.79,22.75,22.75,33600.0,16.9471,16.9769,16.9471,16.9471,33600.0
2012-12-03 10:45:00,22.75,22.8,22.75,22.78,57200.0,16.9471,16.9844,16.9471,16.9695,57200.0
2012-12-03 10:50:00,22.78,22.82,22.71,22.72,117800.0,16.9695,16.9993,16.9173,16.9248,117800.0
2012-12-03 10:55:00,22.73,22.75,22.72,22.73,28800.0,16.9322,16.9471,16.9248,16.9322,28800.0
2012-12-03 11:00:00,22.73,22.73,22.69,22.7,23800.0,16.9322,16.9322,16.9024,16.9099,23800.0
2012-12-03 11:05:00,22.7,22.72,22.66,22.68,32400.0,16.9099,16.9248,16.8801,16.895,32400.0
2012-12-03 11:10:00,22.67,22.72,22.64,22.64,44200.0,16.8875,16.9248,16.8652,16.8652,44200.0
2012-12-03 11:15:00,22.65,22.7,22.65,22.7,69000.0,16.8726,16.9099,16.8726,16.9099,69000.0
2012-12-03 11:20:00,22.7,22.75,22.7,22.72,34800.0,16.9099,16.9471,16.9099,16.9248,34800.0
2012-12-03 11:25:00,22.72,22.8,22.72,22.79,32000.0,16.9248,16.9844,16.9248,16.9769,32000.0
2012-12-03 11:30:00,22.79,22.81,22.75,22.8,16000.0,16.9769,16.9918,16.9471,16.9844,16000.0
2012-12-03 11:35:00,22.8,22.8,22.77,22.79,21400.0,16.9844,16.9844,16.962,16.9769,21400.0
2012-12-03 11:40:00,22.79,22.81,22.78,22.78,30800.0,16.9769,16.9918,16.9695,16.9695,30800.0
2012-12-03 11:45:00,22.78,22.81,22.78,22.78,27800.0,16.9695,16.9918,16.9695,16.9695,27800.0
2012-12-03 11:50:00,22.78,22.82,22.78,22.8,29000.0,16.9695,16.9993,16.9695,16.9844,29000.0
2012-12-03 11:55:00,22.8,22.81,22.8,22.8,16000.0,16.9844,16.9918,16.9844,16.9844,16000.0
2012-12-03 12:00:00,22.81,22.81,22.78,22.8,32200.0,16.9918,16.9918,16.9695,16.9844,32200.0
2012-12-03 12:05:00,22.8,22.82,22.8,22.8,8200.0,16.9844,16.9993,16.9844,16.9844,8200.0
2012-12-03 12:10:00,22.8,22.81,22.8,22.8,7400.0,16.9844,16.9918,16.9844,16.9844,7400.0
2012-12-03 12:15:00,22.8,22.81,22.78,22.81,15600.0,16.9844,16.9918,16.9695,16.9918,15600.0
2012-12-03 12:20:00,22.81,22.85,22.79,22.85,32400.0,16.9918,17.0216,16.9769,17.0216,32400.0
2012-12-03 12:25:00,22.86,22.9,22.85,22.88,22800.0,17.0291,17.0589,17.0216,17.044,22800.0
2012-12-03 12:30:00,22.88,22.88,22.86,22.88,10800.0,17.044,17.044,17.0291,17.044,10800.0
2012-12-03 12:35:00,22.87,22.91,22.85,22.91,18600.0,17.0365,17.0663,17.0216,17.0663,18600.0
2012-12-03 12:40:00,22.92,22.92,22.9,22.9,21800.0,17.0738,17.0738,17.0589,17.0589,21800.0
2012-12-03 12:45:00,22.9,22.91,22.9,22.9,16800.0,17.0589,17.0663,17.0589,17.0589,16800.0
2012-12-03 12:50:00,22.9,23.0,22.9,22.96,56000.0,17.0589,17.1334,17.0589,17.1036,56000.0
2012-12-03 12:55:00,22.96,22.98,22.95,22.97,18200.0,17.1036,17.1185,17.0961,17.111,18200.0
2012-12-03 13:00:00,22.95,22.95,22.9,22.91,14800.0,17.0961,17.0961,17.0589,17.0663,14800.0
2012-12-03 13:05:00,22.91,22.94,22.9,22.9,11400.0,17.0663,17.0887,17.0589,17.0589,11400.0
2012-12-03 13:10:00,22.9,22.95,22.89,22.95,13800.0,17.0589,17.0961,17.0514,17.0961,13800.0
2012-12-03 13:15:00,22.93,22.93,22.91,22.91,9000.0,17.0812,17.0812,17.0663,17.0663,9000.0
2012-12-03 13:20:00,22.9,22.93,22.89,22.93,16800.0,17.0589,17.0812,17.0514,17.0812,16800.0
2012-12-03 13:25:00,22.93,22.93,22.9,22.93,12600.0,17.0812,17.0812,17.0589,17.0812,12600.0
2012-12-03 13:30:00,22.93,22.96,22.93,22.96,34800.0,17.0812,17.1036,17.0812,17.1036,34800.0
2012-12-03 13:35:00,22.96,22.96,22.92,22.95,32000.0,17.1036,17.1036,17.0738,17.0961,32000.0
2012-12-03 13:40:00,22.95,22.96,22.93,22.94,13200.0,17.0961,17.1036,17.0812,17.0887,13200.0
2012-12-03 13:45:00,22.94,22.95,22.9,22.93,26400.0,17.0887,17.0961,17.0589,17.0812,26400.0
2012-12-03 13:50:00,22.93,22.93,22.92,22.92,13800.0,17.0812,17.0812,17.0738,17.0738,13800.0
2012-12-03 13:55:00,22.92,22.94,22.92,22.93,31000.0,17.0738,17.0887,17.0738,17.0812,31000.0
2012-12-03 14:00:00,22.93,22.95,22.93,22.95,32000.0,17.0812,17.0961,17.0812,17.0961,32000.0
2012-12-03 14:05:00,22.96,22.98,22.93,22.95,48600.0,17.1036,17.1185,17.0812,17.0961,48600.0
2012-12-03 14:10:00,22.95,22.96,22.92,22.92,66800.0,17.0961,17.1036,17.0738,17.0738,66800.0
2012-12-03 14:15:00,22.93,22.93,22.88,22.88,49400.0,17.0812,17.0812,17.044,17.044,49400.0
2012-12-03 14:20:00,22.88,22.89,22.87,22.88,50800.0,17.044,17.0514,17.0365,17.044,50800.0
2012-12-03 14:25:00,22.88,22.89,22.87,22.88,32200.0,17.044,17.0514,17.0365,17.044,32200.0
2012-12-03 14:30:00,22.88,22.88,22.84,22.86,28000.0,17.044,17.044,17.0142,17.0291,28000.0
2012-12-03 14:35:00,22.85,22.86,22.83,22.86,34800.0,17.0216,17.0291,17.0067,17.0291,34800.0
2012-12-03 14:40:00,22.86,22.91,22.86,22.88,20800.0,17.0291,17.0663,17.0291,17.044,20800.0
2012-12-03 14:45:00,22.88,22.9,22.87,22.89,34800.0,17.044,17.0589,17.0365,17.0514,34800.0
2012-12-03 14:50:00,22.88,22.92,22.88,22.92,68400.0,17.044,17.0738,17.044,17.0738,68400.0
2012-12-03 14:55:00,22.91,22.91,22.87,22.89,14000.0,17.0663,17.0663,17.0365,17.0514,14000.0
2012-12-03 15:00:00,22.89,22.93,22.88,22.92,38200.0,17.0514,17.0812,17.044,17.0738,38200.0
2012-12-03 15:05:00,22.91,22.92,22.9,22.91,27200.0,17.0663,17.0738,17.0589,17.0663,27200.0
2012-12-03 15:10:00,22.91,22.93,22.9,22.9,37200.0,17.0663,17.0812,17.0589,17.0589,37200.0
2012-12-03 15:15:00,22.9,22.92,22.9,22.91,49600.0,17.0589,17.0738,17.0589,17.0663,49600.0
2012-12-03 15:20:00,22.91,22.95,22.91,22.95,64000.0,17.0663,17.0961,17.0663,17.0961,64000.0
2012-12-03 15:25:00,22.95,22.97,22.93,22.95,34000.0,17.0961,17.111,17.0812,17.0961,34000.0
2012-12-03 15:30:00,22.95,22.99,22.93,22.98,79600.0,17.0961,17.1259,17.0812,17.1185,79600.0
2012-12-03 15:35:00,22.97,22.98,22.95,22.98,62400.0,17.111,17.1185,17.0961,17.1185,62400.0
2012-12-03 15:40:00,22.98,23.0,22.98,23.0,64400.0,17.1185,17.1334,17.1185,17.1334,64400.0
2012-12-03 15:45:00,23.0,23.03,22.99,23.0,88800.0,17.1334,17.1557,17.1259,17.1334,88800.0
2012-12-03 15:50:00,23.0,23.02,22.99,23.0,87200.0,17.1334,17.1482,17.1259,17.1334,87200.0
2012-12-03 15:55:00,23.0,23.02,22.98,23.0,168800.0,17.1334,17.1482,17.1185,17.1334,168800.0
2012-12-04 09:30:00,23.15,23.16,22.85,22.92,63800.0,17.2451,17.2525,17.0216,17.0738,63800.0
2012-12-04 09:35:00,22.91,22.92,22.82,22.88,66800.0,17.0663,17.0738,16.9993,17.044,66800.0
2012-12-04 09:40:00,22.89,22.89,22.82,22.83,73200.0,17.0514,17.0514,16.9993,17.0067,73200.0
2012-12-04 09:45:00,22.84,22.88,22.74,22.79,34400.0,17.0142,17.044,16.9397,16.9769,34400.0
2012-12-04 09:50:00,22.78,22.79,22.73,22.73,50200.0,16.9695,16.9769,16.9322,16.9322,50200.0
2012-12-04 09:55:00,22.74,22.75,22.71,22.71,25200.0,16.9397,16.9471,16.9173,16.9173,25200.0
2012-12-04 10:00:00,22.71,22.71,22.67,22.68,27600.0,16.9173,16.9173,16.8875,16.895,27600.0
2012-12-04 10:05:00,22.66,22.75,22.66,22.75,19400.0,16.8801,16.9471,16.8801,16.9471,19400.0
2012-12-04 10:10:00,22.75,22.78,22.75,22.78,33800.0,16.9471,16.9695,16.9471,16.9695,33800.0
2012-12-04 10:15:00,22.78,22.78,22.73,22.75,31600.0,16.9695,16.9695,16.9322,16.9471,31600.0
2012-12-04 10:20:00,22.75,22.75,22.69,22.69,11200.0,16.9471,16.9471,16.9024,16.9024,11200.0
2012-12-04 10:25:00,22.69,22.69,22.62,22.63,13000.0,16.9024,16.9024,16.8503,16.8577,13000.0
2012-12-04 10:30:00,22.63,22.63,22.6,22.63,18000.0,16.8577,16.8577,16.8354,16.8577,18000.0
2012-12-04 10:35:00,22.62,22.63,22.61,22.63,12000.0,16.8503,16.8577,16.8428,16.8577,12000.0
2012-12-04 10:40:00,22.63,22.65,22.61,22.65,9000.0,16.8577,16.8726,16.8428,16.8726,9000.0
2012-12-04 10:45:00,22.65,22.69,22.61,22.69,19200.0,16.8726,16.9024,16.8428,16.9024,19200.0
2012-12-04 10:50:00,22.7,22.72,22.67,22.68,18800.0,16.9099,16.9248,16.8875,16.895,18800.0
2012-12-04 10:55:00,22.68,22.73,22.67,22.73,8400.0,16.895,16.9322,16.8875,16.9322,8400.0
2012-12-04 11:00:00,22.73,22.73,22.66,22.66,14600.0,16.9322,16.9322,16.8801,16.8801,14600.0
2012-12-04 11:05:00,22.66,22.66,22.63,22.66,32400.0,16.8801,16.8801,16.8577,16.8801,32400.0
2012-12-04 11:10:00,22.66,22.67,22.63,22.66,18800.0,16.8801,16.8875,16.8577,16.8801,18800.0
2012-12-04 11:15:00,22.65,22.68,22.63,22.67,16800.0,16.8726,16.895,16.8577,16.8875,16800.0
2012-12-04 11:20:00,22.67,22.67,22.63,22.64,8200.0,16.8875,16.8875,16.8577,16.8652,8200.0
2012-12-04 11:25:00,22.64,22.64,22.61,22.61,9400.0,16.8652,16.8652,16.8428,16.8428,9400.0
2012-12-04 11:30:00,22.62,22.63,22.61,22.63,8800.0,16.8503,16.8577,16.8428,16.8577,8800.0
2012-12-04 11:35:00,22.63,22.64,22.6,22.6,21000.0,16.8577,16.8652,16.8354,16.8354,21000.0
2012-12-04 11:40:00,22.6,22.63,22.59,22.61,57600.0,16.8354,16.8577,16.8279,16.8428,57600.0
2012-12-04 11:45:00,22.61,22.64,22.6,22.61,31800.0,16.8428,16.8652,16.8354,16.8428,31800.0
2012-12-04 11:50:00,22.61,22.61,22.6,22.6,6400.0,16.8428,16.8428,16.8354,16.8354,6400.0
2012-12-04 11:55:00,22.59,22.6,22.59,22.6,4000.0,16.8279,16.8354,16.8279,16.8354,4000.0
2012-12-04 12:00:00,22.6,22.6,22.57,22.57,13800.0,16.8354,16.8354,16.813,16.813,13800.0
2012-12-04 12:05:00,22.58,22.58,22.55,22.55,17200.0,16.8205,16.8205,16.7981,16.7981,17200.0
2012-12-04 12:10:00,22.55,22.55,22.51,22.51,10600.0,16.7981,16.7981,16.7683,16.7683,10600.0
2012-12-04 12:15:00,22.51,22.53,22.48,22.52,15600.0,16.7683,16.7832,16.746,16.7758,15600.0
2012-12-04 12:20:00,22.52,22.55,22.49,22.49,54600.0,16.7758,16.7981,16.7534,16.7534,54600.0
2012-12-04 12:25:00,22.5,22.55,22.49,22.54,41200.0,16.7609,16.7981,16.7534,16.7907,41200.0
2012-12-04 12:30:00,22.54,22.54,22.5,22.52,25800.0,16.7907,16.7907,16.7609,16.7758,25800.0
2012-12-04 12:35:00,22.52,22.55,22.51,22.52,11400.0,16.7758,16.7981,16.7683,16.7758,11400.0
2012-12-04 12:40:00,22.54,22.56,22.54,22.54,5400.0,16.7907,16.8056,16.7907,16.7907,5400.0
2012-12-04 12:45:00,22.54,22.58,22.54,22.56,11400.0,16.7907,16.8205,16.7907,16.8056,11400.0
2012-12-04 12:50:00,22.57,22.59,22.55,22.56,13600.0,16.813,16.8279,16.7981,16.8056,13600.0
2012-12-04 12:55:00,22.55,22.59,22.55,22.57,10200.0,16.7981,16.8279,16.7981,16.813,10200.0
2012-12-04 13:00:00,22.58,22.58,22.54,22.54,4400.0,16.8205,16.8205,16.7907,16.7907,4400.0
2012-12-04 13:05:00,22.55,22.58,22.55,22.58,13200.0,16.7981,16.8205,16.7981,16.8205,13200.0
2012-12-04 13:10:00,22.58,22.58,22.55,22.55,10600.0,16.8205,16.8205,16.7981,16.7981,10600.0
2012-12-04 13:15:00,22.54,22.55,22.54,22.54,5600.0,16.7907,16.7981,16.7907,16.7907,5600.0
2012-12-04 13:20:00,22.54,22.61,22.54,22.61,15800.0,16.7907,16.8428,16.7907,16.8428,15800.0
2012-12-04 13:25:00,22.61,22.73,22.61,22.71,69800.0,16.8428,16.9322,16.8428,16.9173,69800.0
2012-12-04 13:30:00,22.72,22.75,22.71,22.72,50800.0,16.9248,16.9471,16.9173,16.9248,50800.0
2012-12-04 13:35:00,22.71,22.71,22.68,22.7,11000.0,16.9173,16.9173,16.895,16.9099,11000.0
2012-12-04 13:40:00,22.7,22.77,22.7,22.73,17800.0,16.9099,16.962,16.9099,16.9322,17800.0
2012-12-04 13:45:00,22.72,22.76,22.72,22.75,28400.0,16.9248,16.9546,16.9248,16.9471,28400.0
2012-12-04 13:50:00,22.75,22.77,22.73,22.75,61400.0,16.9471,16.962,16.9322,16.9471,61400.0
2012-12-04 13:55:00,22.77,22.78,22.74,22.75,50600.0,16.962,16.9695,16.9397,16.9471,50600.0
2012-12-04 14:00:00,22.75,22.77,22.73,22.77,36800.0,16.9471,16.962,16.9322,16.962,36800.0
2012-12-04 14:05:00,22.78,22.79,22.7,22.7,26800.0,16.9695,16.9769,16.9099,16.9099,26800.0
2012-12-04 14:10:00,22.71,22.72,22.7,22.72,16400.0,16.9173,16.9248,16.9099,16.9248,16400.0
2012-12-04 14:15:00,22.72,22.74,22.71,22.73,5400.0,16.9248,16.9397,16.9173,16.9322,5400.0
2012-12-04 14:20:00,22.73,22.73,22.72,22.73,6600.0,16.9322,16.9322,16.9248,16.9322,6600.0
2012-12-04 14:25:00,22.72,22.73,22.7,22.71,17600.0,16.9248,16.9322,16.9099,16.9173,17600.0
2012-12-04 14:30:00,22.7,22.72,22.7,22.7,7600.0,16.9099,16.9248,16.9099,16.9099,7600.0
2012-12-04 14:35:00,22.7,22.72,22.7,22.71,25200.0,16.9099,16.9248,16.9099,16.9173,25200.0
2012-12-04 14:40:00,22.71,22.75,22.71,22.72,17800.0,16.9173,16.9471,16.9173,16.9248,17800.0
2012-12-04 14:45:00,22.72,22.72,22.7,22.7,17400.0,16.9248,16.9248,16.9099,16.9099,17400.0
2012-12-04 14:50:00,22.7,22.7,22.67,22.67,18200.0,16.9099,16.9099,16.8875,16.8875,18200.0
2012-12-04 14:55:00,22.67,22.68,22.66,22.67,17800.0,16.8875,16.895,16.8801,16.8875,17800.0
2012-12-04 15:00:00,22.67,22.69,22.66,22.66,27800.0,16.8875,16.9024,16.8801,16.8801,27800.0
2012-12-04 15:05:00,22.67,22.73,22.66,22.72,30200.0,16.8875,16.9322,16.8801,16.9248,30200.0
2012-12-04 15:10:00,22.71,22.73,22.71,22.72,23600.0,16.9173,16.9322,16.9173,16.9248,23600.0
2012-12-04 15:15:00,22.72,22.73,22.68,22.7,20000.0,16.9248,16.9322,16.895,16.9099,20000.0
2012-12-04 15:20:00,22.68,22.68,22.67,22.67,17000.0,16.895,16.895,16.8875,16.8875,17000.0
2012-12-04 15:25:00,22.67,22.7,22.67,22.68,31400.0,16.8875,16.9099,16.8875,16.895,31400.0
2012-12-04 15:30:00,22.69,22.69,22.66,22.67,44000.0,16.9024,16.9024,16.8801,16.8875,44000.0
2012-12-04 15:35:00,22.67,22.71,22.67,22.7,47200.0,16.8875,16.9173,16.8875,16.9099,47200.0
2012-12-04 15:40:00,22.7,22.7,22.68,22.69,45400.0,16.9099,16.9099,16.895,16.9024,45400.0
2012-12-04 15:45:00,22.69,22.69,22.65,22.66,39600.0,16.9024,16.9024,16.8726,16.8801,39600.0
2012-12-04 15:50:00,22.66,22.66,22.61,22.62,59000.0,16.8801,16.8801,16.8428,16.8503,59000.0
2012-12-04 15:55:00,22.62,22.64,22.61,22.61,154200.0,16.8503,16.8652,16.8428,16.8428,154200.0
2012-12-05 09:30:00,22.61,22.74,22.6,22.69,25400.0,16.8428,16.9397,16.8354,16.9024,25400.0
2012-12-05 09:35:00,22.67,22.7,22.64,22.68,5600.0,16.8875,16.9099,16.8652,16.895,5600.0
2012-12-05 09:40:00,22.67,22.7,22.54,22.63,17800.0,16.8875,16.9099,16.7907,16.8577,17800.0
2012-12-05 09:45:00,22.65,22.65,22.54,22.54,7200.0,16.8726,16.8726,16.7907,16.7907,7200.0
2012-12-05 09:50:00,22.56,22.56,22.5,22.5,4000.0,16.8056,16.8056,16.7609,16.7609,4000.0
2012-12-05 09:55:00,22.5,22.5,22.38,22.38,7400.0,16.7609,16.7609,16.6715,16.6715,7400.0
2012-12-05 10:00:00,22.4,22.47,22.4,22.42,13800.0,16.6864,16.7385,16.6864,16.7013,13800.0
2012-12-05 10:05:00,22.41,22.46,22.4,22.46,10800.0,16.6938,16.7311,16.6864,16.7311,10800.0
2012-12-05 10:10:00,22.45,22.47,22.42,22.43,12000.0,16.7236,16.7385,16.7013,16.7087,12000.0
2012-12-05 10:15:00,22.44,22.46,22.43,22.44,21400.0,16.7162,16.7311,16.7087,16.7162,21400.0
2012-12-05 10:20:00,22.45,22.52,22.43,22.44,73200.0,16.7236,16.7758,16.7087,16.7162,73200.0
2012-12-05 10:25:00,22.44,22.46,22.36,22.36,11400.0,16.7162,16.7311,16.6566,16.6566,11400.0
2012-12-05 10:30:00,22.34,22.36,22.29,22.35,28400.0,16.6417,16.6566,16.6045,16.6491,28400.0
2012-12-05 10:35:00,22.34,22.34,22.29,22.29,19000.0,16.6417,16.6417,16.6045,16.6045,19000.0
2012-12-05 10:40:00,22.29,22.3,22.23,22.25,38600.0,16.6045,16.6119,16.5598,16.5747,38600.0
2012-12-05 10:45:00,22.25,22.28,22.22,22.28,8000.0,16.5747,16.597,16.5523,16.597,8000.0
2012-12-05 10:50:00,22.29,22.29,22.22,22.22,68000.0,16.6045,16.6045,16.5523,16.5523,68000.0
2012-12-05 10:55:00,22.22,22.27,22.2,22.23,56000.0,16.5523,16.5896,16.5374,16.5598,56000.0
2012-12-05 11:00:00,22.23,22.25,22.23,22.25,12600.0,16.5598,16.5747,16.5598,16.5747,12600.0
2012-12-05 11:05:00,22.25,22.32,22.25,22.3,30000.0,16.5747,16.6268,16.5747,16.6119,30000.0
2012-12-05 11:10:00,22.32,22.33,22.27,22.32,23600.0,16.6268,16.6342,16.5896,16.6268,23600.0
2012-12-05 11:15:00,22.31,22.32,22.29,22.29,6400.0,16.6194,16.6268,16.6045,16.6045,6400.0
2012-12-05 11:20:00,22.28,22.28,22.27,22.27,2800.0,16.597,16.597,16.5896,16.5896,2800.0
2012-12-05 11:25:00,22.28,22.36,22.28,22.33,16600.0,16.597,16.6566,16.597,16.6342,16600.0
2012-12-05 11:30:00,22.33,22.42,22.33,22.4,31600.0,16.6342,16.7013,16.6342,16.6864,31600.0
2012-12-05 11:35:00,22.4,22.41,22.38,22.39,26000.0,16.6864,16.6938,16.6715,16.6789,26000.0
2012-12-05 11:40:00,22.39,22.43,22.39,22.42,48400.0,16.6789,16.7087,16.6789,16.7013,48400.0
2012-12-05 11:45:00,22.42,22.45,22.41,22.45,23000.0,16.7013,16.7236,16.6938,16.7236,23000.0
2012-12-05 11:50:00,22.45,22.49,22.45,22.49,14200.0,16.7236,16.7534,16.7236,16.7534,14200.0
2012-12-05 11:55:00,22.49,22.54,22.49,22.53,8200.0,16.7534,16.7907,16.7534,16.7832,8200.0
2012-12-05 12:00:00,22.53,22.54,22.49,22.49,38600.0,16.7832,16.7907,16.7534,16.7534,38600.0
2012-12-05 12:05:00,22.5,22.55,22.5,22.54,11200.0,16.7609,16.7981,16.7609,16.7907,11200.0
2012-12-05 12:10:00,22.53,22.55,22.51,22.51,3800.0,16.7832,16.7981,16.7683,16.7683,3800.0
2012-12-05 12:15:00,22.5,22.5,22.48,22.49,13800.0,16.7609,16.7609,16.746,16.7534,13800.0
2012-12-05 12:20:00,22.48,22.49,22.46,22.46,9000.0,16.746,16.7534,16.7311,16.7311,9000.0
2012-12-05 12:25:00,22.46,22.46,22.38,22.39,17200.0,16.7311,16.7311,16.6715,16.6789,17200.0
2012-12-05 12:30:00,22.38,22.43,22.38,22.43,16800.0,16.6715,16.7087,16.6715,16.7087,16800.0
2012-12-05 12:35:00,22.44,22.47,22.43,22.47,14800.0,16.7162,16.7385,16.7087,16.7385,14800.0
2012-12-05 12:40:00,22.48,22.51,22.48,22.49,32600.0,16.746,16.7683,16.746,16.7534,32600.0
2012-12-05 12:45:00,22.48,22.49,22.45,22.45,5600.0,16.746,16.7534,16.7236,16.7236,5600.0
2012-12-05 12:50:00,22.46,22.48,22.44,22.46,3400.0,16.7311,16.746,16.7162,16.7311,3400.0
2012-12-05 12:55:00,22.48,22.48,22.45,22.45,1000.0,16.746,16.746,16.7236,16.7236,1000.0
2012-12-05 13:00:00,22.45,22.45,22.43,22.45,2400.0,16.7236,16.7236,16.7087,16.7236,2400.0
2012-12-05 13:05:00,22.43,22.43,22.42,22.42,6800.0,16.7087,16.7087,16.7013,16.7013,6800.0
2012-12-05 13:10:00,22.44,22.49,22.42,22.47,14000.0,16.7162,16.7534,16.7013,16.7385,14000.0
2012-12-05 13:15:00,22.47,22.47,22.42,22.43,17000.0,16.7385,16.7385,16.7013,16.7087,17000.0
2012-12-05 13:20:00,22.43,22.47,22.43,22.45,4600.0,16.7087,16.7385,16.7087,16.7236,4600.0
2012-12-05 13:25:00,22.45,22.46,22.42,22.42,4400.0,16.7236,16.7311,16.7013,16.7013,4400.0
2012-12-05 13:30:00,22.43,22.43,22.41,22.42,9400.0,16.7087,16.7087,16.6938,16.7013,9400.0
2012-12-05 13:35:00,22.42,22.44,22.41,22.42,11800.0,16.7013,16.7162,16.6938,16.7013,11800.0
2012-12-05 13:40:00,22.42,22.42,22.37,22.38,14400.0,16.7013,16.7013,16.664,16.6715,14400.0
2012-12-05 13:45:00,22.38,22.38,22.33,22.36,5800.0,16.6715,16.6715,16.6342,16.6566,5800.0
2012-12-05 13:50:00,22.36,22.4,22.36,22.4,22000.0,16.6566,16.6864,16.6566,16.6864,22000.0
2012-12-05 13:55:00,22.4,22.4,22.35,22.35,17800.0,16.6864,16.6864,16.6491,16.6491,17800.0
2012-12-05 14:00:00,22.36,22.38,22.36,22.38,6200.0,16.6566,16.6715,16.6566,16.6715,6200.0
2012-12-05 14:05:00,22.36,22.42,22.36,22.41,16200.0,16.6566,16.7013,16.6566,16.6938,16200.0
2012-12-05 14:10:00,22.41,22.43,22.41,22.41,3400.0,16.6938,16.7087,16.6938,16.6938,3400.0
2012-12-05 14:15:00,22.41,22.42,22.38,22.38,12200.0,16.6938,16.7013,16.6715,16.6715,12200.0
2012-12-05 14:20:00,22.38,22.38,22.35,22.35,7200.0,16.6715,16.6715,16.6491,16.6491,7200.0
2012-12-05 14:25:00,22.35,22.36,22.34,22.34,6600.0,16.6491,16.6566,16.6417,16.6417,6600.0
2012-12-05 14:30:00,22.34,22.35,22.34,22.34,1000.0,16.6417,16.6491,16.6417,16.6417,1000.0
2012-12-05 14:35:00,22.36,22.36,22.34,22.34,6600.0,16.6566,16.6566,16.6417,16.6417,6600.0
2012-12-05 14:40:00,22.36,22.39,22.36,22.39,13000.0,16.6566,16.6789,16.6566,16.6789,13000.0
2012-12-05 14:45:00,22.39,22.4,22.38,22.38,7600.0,16.6789,16.6864,16.6715,16.6715,7600.0
2012-12-05 14:50:00,22.38,22.38,22.35,22.35,11800.0,16.6715,16.6715,16.6491,16.6491,11800.0
2012-12-05 14:55:00,22.35,22.38,22.34,22.35,10800.0,16.6491,16.6715,16.6417,16.6491,10800.0
2012-12-05 15:00:00,22.35,22.38,22.35,22.38,14800.0,16.6491,16.6715,16.6491,16.6715,14800.0
2012-12-05 15:05:00,22.38,22.41,22.38,22.4,11200.0,16.6715,16.6938,16.6715,16.6864,11200.0
2012-12-05 15:10:00,22.39,22.42,22.38,22.4,16400.0,16.6789,16.7013,16.6715,16.6864,16400.0
2012-12-05 15:15:00,22.4,22.42,22.38,22.38,11800.0,16.6864,16.7013,16.6715,16.6715,11800.0
2012-12-05 15:20:00,22.39,22.4,22.36,22.38,11800.0,16.6789,16.6864,16.6566,16.6715,11800.0
2012-12-05 15:25:00,22.38,22.39,22.36,22.38,16000.0,16.6715,16.6789,16.6566,16.6715,16000.0
2012-12-05 15:30:00,22.38,22.39,22.37,22.39,10000.0,16.6715,16.6789,16.664,16.6789,10000.0
2012-12-05 15:35:00,22.38,22.38,22.33,22.33,20200.0,16.6715,16.6715,16.6342,16.6342,20200.0
2012-12-05 15:40:00,22.33,22.36,22.31,22.31,14000.0,16.6342,16.6566,16.6194,16.6194,14000.0
2012-12-05 15:45:00,22.32,22.32,22.29,22.3,19600.0,16.6268,16.6268,16.6045,16.6119,19600.0
2012-12-05 15:50:00,22.3,22.36,22.3,22.35,27400.0,16.6119,16.6566,16.6119,16.6491,27400.0
2012-12-05 15:55:00,22.35,22.35,22.3,22.32,41400.0,16.6491,16.6491,16.6119,16.6268,41400.0
2012-12-06 09:30:00,22.24,22.27,22.2,22.22,20400.0,16.5672,16.5896,16.5374,16.5523,20400.0
2012-12-06 09:35:00,22.24,22.26,22.2,22.24,15200.0,16.5672,16.5821,16.5374,16.5672,15200.0
2012-12-06 09:40:00,22.23,22.25,22.1,22.1,18800.0,16.5598,16.5747,16.4629,16.4629,18800.0
2012-12-06 09:45:00,22.1,22.16,22.08,22.1,31600.0,16.4629,16.5076,16.448,16.4629,31600.0
2012-12-06 09:50:00,22.1,22.13,22.08,22.13,31600.0,16.4629,16.4853,16.448,16.4853,31600.0
2012-12-06 09:55:00,22.12,22.14,22.07,22.13,33800.0,16.4778,16.4927,16.4406,16.4853,33800.0
2012-12-06 10:00:00,22.13,22.15,22.08,22.09,22800.0,16.4853,16.5002,16.448,16.4555,22800.0
2012-12-06 10:05:00,22.09,22.16,22.09,22.13,11200.0,16.4555,16.5076,16.4555,16.4853,11200.0
2012-12-06 10:10:00,22.13,22.13,22.09,22.1,33600.0,16.4853,16.4853,16.4555,16.4629,33600.0
2012-12-06 10:15:00,22.11,22.11,22.07,22.09,26600.0,16.4704,16.4704,16.4406,16.4555,26600.0
2012-12-06 10:20:00,22.08,22.1,22.06,22.07,26800.0,16.448,16.4629,16.4331,16.4406,26800.0
2012-12-06 10:25:00,22.06,22.08,22.03,22.05,59200.0,16.4331,16.448,16.4108,16.4257,59200.0
2012-12-06 10:30:00,22.05,22.07,22.04,22.07,41800.0,16.4257,16.4406,16.4182,16.4406,41800.0
2012-12-06 10:35:00,22.08,22.14,22.05,22.14,30200.0,16.448,16.4927,16.4257,16.4927,30200.0
2012-12-06 10:40:00,22.14,22.14,22.11,22.12,18600.0,16.4927,16.4927,16.4704,16.4778,18600.0
2012-12-06 10:45:00,22.12,22.12,22.08,22.11,27400.0,16.4778,16.4778,16.448,16.4704,27400.0
2012-12-06 10:50:00,22.11,22.11,22.08,22.1,24600.0,16.4704,16.4704,16.448,16.4629,24600.0
2012-12-06 10:55:00,22.1,22.16,22.1,22.15,38200.0,16.4629,16.5076,16.4629,16.5002,38200.0
2012-12-06 11:00:00,22.16,22.18,22.15,22.15,14200.0,16.5076,16.5225,16.5002,16.5002,14200.0
2012-12-06 11:05:00,22.15,22.18,22.14,22.17,13800.0,16.5002,16.5225,16.4927,16.5151,13800.0
2012-12-06 11:10:00,22.18,22.2,22.17,22.17,14400.0,16.5225,16.5374,16.5151,16.5151,14400.0
2012-12-06 11:15:00,22.18,22.21,22.17,22.21,17000.0,16.5225,16.5449,16.5151,16.5449,17000.0
2012-12-06 11:20:00,22.22,22.27,22.21,22.27,14400.0,16.5523,16.5896,16.5449,16.5896,14400.0
2012-12-06 11:25:00,22.28,22.3,22.23,22.24,29400.0,16.597,16.6119,16.5598,16.5672,29400.0
2012-12-06 11:30:00,22.23,22.27,22.23,22.23,11600.0,16.5598,16.5896,16.5598,16.5598,11600.0
2012-12-06 11:35:00,22.24,22.32,22.22,22.29,25600.0,16.5672,16.6268,16.5523,16.6045,25600.0
2012-12-06 11:40:00,22.31,22.32,22.28,22.29,15800.0,16.6194,16.6268,16.597,16.6045,15800.0
2012-12-06 11:45:00,22.28,22.28,22.21,22.21,8800.0,16.597,16.597,16.5449,16.5449,8800.0
2012-12-06 11:50:00,22.22,22.29,22.22,22.25,11800.0,16.5523,16.6045,16.5523,16.5747,11800.0
2012-12-06 11:55:00,22.23,22.23,22.21,22.22,6600.0,16.5598,16.5598,16.5449,16.5523,6600.0
2012-12-06 12:00:00,22.22,22.28,22.22,22.28,34600.0,16.5523,16.597,16.5523,16.597,34600.0
2012-12-06 12:05:00,22.28,22.32,22.28,22.31,13400.0,16.597,16.6268,16.597,16.6194,13400.0
2012-12-06 12:10:00,22.31,22.31,22.28,22.28,2800.0,16.6194,16.6194,16.597,16.597,2800.0
2012-12-06 12:15:00,22.29,22.29,22.17,22.18,36000.0,16.6045,16.6045,16.5151,16.5225,36000.0
2012-12-06 12:20:00,22.17,22.18,22.15,22.15,16400.0,16.5151,16.5225,16.5002,16.5002,16400.0
2012-12-06 12:25:00,22.16,22.16,22.13,22.13,30800.0,16.5076,16.5076,16.4853,16.4853,30800.0
2012-12-06 12:30:00,22.13,22.16,22.11,22.14,28400.0,16.4853,16.5076,16.4704,16.4927,28400.0
2012-12-06 12:35:00,22.14,22.15,22.14,22.15,7800.0,16.4927,16.5002,16.4927,16.5002,7800.0
2012-12-06 12:40:00,22.15,22.15,22.13,22.13,29200.0,16.5002,16.5002,16.4853,16.4853,29200.0
2012-12-06 12:45:00,22.13,22.13,22.11,22.12,23600.0,16.4853,16.4853,16.4704,16.4778,23600.0
2012-12-06 12:50:00,22.13,22.14,22.13,22.13,12600.0,16.4853,16.4927,16.4853,16.4853,12600.0
2012-12-06 12:55:00,22.14,22.15,22.12,22.12,9000.0,16.4927,16.5002,16.4778,16.4778,9000.0
2012-12-06 13:00:00,22.11,22.14,22.11,22.13,5600.0,16.4704,16.4927,16.4704,16.4853,5600.0
2012-12-06 13:05:00,22.13,22.14,22.09,22.1,17800.0,16.4853,16.4927,16.4555,16.4629,17800.0
2012-12-06 13:10:00,22.1,22.13,22.1,22.11,20800.0,16.4629,16.4853,16.4629,16.4704,20800.0
2012-12-06 13:15:00,22.11,22.15,22.1,22.15,33200.0,16.4704,16.5002,16.4629,16.5002,33200.0
2012-12-06 13:20:00,22.15,22.17,22.15,22.16,6800.0,16.5002,16.5151,16.5002,16.5076,6800.0
2012-12-06 13:25:00,22.16,22.16,22.1,22.11,19400.0,16.5076,16.5076,16.4629,16.4704,19400.0
2012-12-06 13:30:00,22.11,22.11,22.1,22.11,18800.0,16.4704,16.4704,16.4629,16.4704,18800.0
2012-12-06 13:35:00,22.11,22.13,22.1,22.11,10200.0,16.4704,16.4853,16.4629,16.4704,10200.0
2012-12-06 13:40:00,22.11,22.11,22.08,22.08,19400.0,16.4704,16.4704,16.448,16.448,19400.0
2012-12-06 13:45:00,22.08,22.09,22.08,22.09,26200.0,16.448,16.4555,16.448,16.4555,26200.0
2012-12-06 13:50:00,22.09,22.1,22.08,22.08,10000.0,16.4555,16.4629,16.448,16.448,10000.0
2012-12-06 13:55:00,22.08,22.08,22.06,22.08,16000.0,16.448,16.448,16.4331,16.448,16000.0
2012-12-06 14:00:00,22.08,22.08,22.06,22.07,25400.0,16.448,16.448,16.4331,16.4406,25400.0
2012-12-06 14:05:00,22.07,22.08,22.07,22.07,6800.0,16.4406,16.448,16.4406,16.4406,6800.0
2012-12-06 14:10:00,22.07,22.08,22.07,22.07,10400.0,16.4406,16.448,16.4406,16.4406,10400.0
2012-12-06 14:15:00,22.07,22.08,22.07,22.08,17800.0,16.4406,16.448,16.4406,16.448,17800.0
2012-12-06 14:20:00,22.08,22.08,22.06,22.07,33200.0,16.448,16.448,16.4331,16.4406,33200.0
2012-12-06 14:25:00,22.07,22.09,22.07,22.09,16200.0,16.4406,16.4555,16.4406,16.4555,16200.0
2012-12-06 14:30:00,22.09,22.11,22.08,22.1,12400.0,16.4555,16.4704,16.448,16.4629,12400.0
2012-12-06 14:35:00,22.09,22.11,22.09,22.1,18200.0,16.4555,16.4704,16.4555,16.4629,18200.0
2012-12-06 14:40:00,22.1,22.1,22.06,22.07,20800.0,16.4629,16.4629,16.4331,16.4406,20800.0
2012-12-06 14:45:00,22.06,22.06,22.03,22.04,20600.0,16.4331,16.4331,16.4108,16.4182,20600.0
2012-12-06 14:50:00,22.03,22.05,22.02,22.03,27800.0,16.4108,16.4257,16.4033,16.4108,27800.0
2012-12-06 14:55:00,22.03,22.05,22.03,22.04,25600.0,16.4108,16.4257,16.4108,16.4182,25600.0
2012-12-06 15:00:00,22.04,22.07,22.04,22.07,16600.0,16.4182,16.4406,16.4182,16.4406,16600.0
2012-12-06 15:05:00,22.07,22.11,22.07,22.09,20600.0,16.4406,16.4704,16.4406,16.4555,20600.0
2012-12-06 15:10:00,22.1,22.11,22.08,22.09,17400.0,16.4629,16.4704,16.448,16.4555,17400.0
2012-12-06 15:15:00,22.11,22.11,22.1,22.11,14000.0,16.4704,16.4704,16.4629,16.4704,14000.0
2012-12-06 15:20:00,22.11,22.15,22.11,22.14,22000.0,16.4704,16.5002,16.4704,16.4927,22000.0
2012-12-06 15:25:00,22.15,22.16,22.13,22.14,19000.0,16.5002,16.5076,16.4853,16.4927,19000.0
2012-12-06 15:30:00,22.14,22.14,22.11,22.11,20200.0,16.4927,16.4927,16.4704,16.4704,20200.0
2012-12-06 15:35:00,22.12,22.14,22.12,22.13,26800.0,16.4778,16.4927,16.4778,16.4853,26800.0
2012-12-06 15:40:00,22.13,22.13,22.11,22.13,24400.0,16.4853,16.4853,16.4704,16.4853,24400.0
2012-12-06 15:45:00,22.13,22.13,22.1,22.11,19000.0,16.4853,16.4853,16.4629,16.4704,19000.0
2012-12-06 15:50:00,22.11,22.13,22.11,22.12,31000.0,16.4704,16.4853,16.4704,16.4778,31000.0
2012-12-06 15:55:00,22.12,22.15,22.11,22.14,59600.0,16.4778,16.5002,16.4704,16.4927,59600.0
2012-12-07 09:30:00,22.29,22.41,22.17,22.39,61200.0,16.6045,16.6938,16.5151,16.6789,61200.0
2012-12-07 09:35:00,22.37,22.38,22.31,22.35,47000.0,16.664,16.6715,16.6194,16.6491,47000.0
2012-12-07 09:40:00,22.33,22.33,22.23,22.3,26200.0,16.6342,16.6342,16.5598,16.6119,26200.0
2012-12-07 09:45:00,22.3,22.3,22.21,22.24,13000.0,16.6119,16.6119,16.5449,16.5672,13000.0
2012-12-07 09:50:00,22.23,22.24,22.21,22.21,7800.0,16.5598,16.5672,16.5449,16.5449,7800.0
2012-12-07 09:55:00,22.18,22.2,22.12,22.16,11000.0,16.5225,16.5374,16.4778,16.5076,11000.0
2012-12-07 10:00:00,22.16,22.17,22.1,22.11,37600.0,16.5076,16.5151,16.4629,16.4704,37600.0
2012-12-07 10:05:00,22.11,22.27,22.11,22.25,64800.0,16.4704,16.5896,16.4704,16.5747,64800.0
2012-12-07 10:10:00,22.26,22.29,22.24,22.24,19200.0,16.5821,16.6045,16.5672,16.5672,19200.0
2012-12-07 10:15:00,22.23,22.27,22.23,22.27,16400.0,16.5598,16.5896,16.5598,16.5896,16400.0
2012-12-07 10:20:00,22.26,22.27,22.24,22.25,10200.0,16.5821,16.5896,16.5672,16.5747,10200.0
2012-12-07 10:25:00,22.25,22.26,22.23,22.25,7600.0,16.5747,16.5821,16.5598,16.5747,7600.0
2012-12-07 10:30:00,22.26,22.27,22.21,22.21,8200.0,16.5821,16.5896,16.5449,16.5449,8200.0
2012-12-07 10:35:00,22.21,22.23,22.2,22.23,7200.0,16.5449,16.5598,16.5374,16.5598,7200.0
2012-12-07 10:40:00,22.23,22.23,22.2,22.2,6800.0,16.5598,16.5598,16.5374,16.5374,6800.0
2012-12-07 10:45:00,22.2,22.22,22.19,22.2,7000.0,16.5374,16.5523,16.53,16.5374,7000.0
2012-12-07 10:50:00,22.19,22.22,22.17,22.2,5000.0,16.53,16.5523,16.5151,16.5374,5000.0
2012-12-07 10:55:00,22.2,22.2,22.16,22.16,17800.0,16.5374,16.5374,16.5076,16.5076,17800.0
2012-12-07 11:00:00,22.15,22.18,22.09,22.16,18800.0,16.5002,16.5225,16.4555,16.5076,18800.0
2012-12-07 11:05:00,22.16,22.16,22.14,22.14,4000.0,16.5076,16.5076,16.4927,16.4927,4000.0
2012-12-07 11:10:00,22.15,22.16,22.11,22.14,6600.0,16.5002,16.5076,16.4704,16.4927,6600.0
2012-12-07 11:15:00,22.14,22.17,22.13,22.15,8200.0,16.4927,16.5151,16.4853,16.5002,8200.0
2012-12-07 11:20:00,22.14,22.15,22.13,22.13,5400.0,16.4927,16.5002,16.4853,16.4853,5400.0
2012-12-07 11:25:00,22.14,22.14,22.11,22.13,8000.0,16.4927,16.4927,16.4704,16.4853,8000.0
2012-12-07 11:30:00,22.12,22.13,22.11,22.13,13600.0,16.4778,16.4853,16.4704,16.4853,13600.0
2012-12-07 11:35:00,22.13,22.13,22.11,22.12,5200.0,16.4853,16.4853,16.4704,16.4778,5200.0
2012-12-07 11:40:00,22.13,22.14,22.11,22.13,11000.0,16.4853,16.4927,16.4704,16.4853,11000.0
2012-12-07 11:45:00,22.13,22.14,22.1,22.1,9000.0,16.4853,16.4927,16.4629,16.4629,9000.0
2012-12-07 11:50:00,22.11,22.11,22.05,22.06,17000.0,16.4704,16.4704,16.4257,16.4331,17000.0
2012-12-07 11:55:00,22.06,22.06,22.05,22.06,4000.0,16.4331,16.4331,16.4257,16.4331,4000.0
2012-12-07 12:00:00,22.06,22.08,22.04,22.05,28600.0,16.4331,16.448,16.4182,16.4257,28600.0
2012-12-07 12:05:00,22.05,22.06,22.04,22.05,18800.0,16.4257,16.4331,16.4182,16.4257,18800.0
2012-12-07 12:10:00,22.05,22.05,22.03,22.05,30400.0,16.4257,16.4257,16.4108,16.4257,30400.0
2012-12-07 12:15:00,22.05,22.05,22.04,22.05,39800.0,16.4257,16.4257,16.4182,16.4257,39800.0
2012-12-07 12:20:00,22.05,22.06,22.04,22.05,24400.0,16.4257,16.4331,16.4182,16.4257,24400.0
2012-12-07 12:25:00,22.05,22.06,22.05,22.05,14200.0,16.4257,16.4331,16.4257,16.4257,14200.0
2012-12-07 12:30:00,22.05,22.08,22.05,22.07,21600.0,16.4257,16.448,16.4257,16.4406,21600.0
2012-12-07 12:35:00,22.08,22.1,22.07,22.09,13000.0,16.448,16.4629,16.4406,16.4555,13000.0
2012-12-07 12:40:00,22.09,22.13,22.09,22.13,10800.0,16.4555,16.4853,16.4555,16.4853,10800.0
2012-12-07 12:45:00,22.14,22.15,22.14,22.14,8200.0,16.4927,16.5002,16.4927,16.4927,8200.0
2012-12-07 12:50:00,22.15,22.15,22.13,22.14,8400.0,16.5002,16.5002,16.4853,16.4927,8400.0
2012-12-07 12:55:00,22.15,22.17,22.15,22.15,14800.0,16.5002,16.5151,16.5002,16.5002,14800.0
2012-12-07 13:00:00,22.15,22.16,22.12,22.12,36000.0,16.5002,16.5076,16.4778,16.4778,36000.0
2012-12-07 13:05:00,22.13,22.13,22.11,22.11,17400.0,16.4853,16.4853,16.4704,16.4704,17400.0
2012-12-07 13:10:00,22.11,22.13,22.11,22.13,25600.0,16.4704,16.4853,16.4704,16.4853,25600.0
2012-12-07 13:15:00,22.13,22.14,22.11,22.14,28600.0,16.4853,16.4927,16.4704,16.4927,28600.0
2012-12-07 13:20:00,22.14,22.14,22.11,22.11,13200.0,16.4927,16.4927,16.4704,16.4704,13200.0
2012-12-07 13:25:00,22.11,22.15,22.11,22.14,10400.0,16.4704,16.5002,16.4704,16.4927,10400.0
2012-12-07 13:30:00,22.14,22.14,22.12,22.14,15600.0,16.4927,16.4927,16.4778,16.4927,15600.0
2012-12-07 13:35:00,22.14,22.15,22.13,22.15,8000.0,16.4927,16.5002,16.4853,16.5002,8000.0
2012-12-07 13:40:00,22.15,22.15,22.11,22.14,18600.0,16.5002,16.5002,16.4704,16.4927,18600.0
2012-12-07 13:45:00,22.14,22.14,22.11,22.11,19200.0,16.4927,16.4927,16.4704,16.4704,19200.0
2012-12-07 13:50:00,22.11,22.11,22.09,22.09,9000.0,16.4704,16.4704,16.4555,16.4555,9000.0
2012-12-07 13:55:00,22.09,22.1,22.08,22.09,12000.0,16.4555,16.4629,16.448,16.4555,12000.0
2012-12-07 14:00:00,22.09,22.11,22.09,22.11,14000.0,16.4555,16.4704,16.4555,16.4704,14000.0
2012-12-07 14:05:00,22.1,22.11,22.09,22.11,52400.0,16.4629,16.4704,16.4555,16.4704,52400.0
2012-12-07 14:10:00,22.13,22.14,22.12,22.13,10000.0,16.4853,16.4927,16.4778,16.4853,10000.0
2012-12-07 14:15:00,22.13,22.15,22.13,22.13,21400.0,16.4853,16.5002,16.4853,16.4853,21400.0
2012-12-07 14:20:00,22.13,22.16,22.12,22.16,18400.0,16.4853,16.5076,16.4778,16.5076,18400.0
2012-12-07 14:25:00,22.16,22.16,22.14,22.14,6800.0,16.5076,16.5076,16.4927,16.4927,6800.0
2012-12-07 14:30:00,22.15,22.18,22.14,22.16,15200.0,16.5002,16.5225,16.4927,16.5076,15200.0
2012-12-07 14:35:00,22.17,22.19,22.17,22.17,16800.0,16.5151,16.53,16.5151,16.5151,16800.0
2012-12-07 14:40:00,22.16,22.17,22.14,22.14,11400.0,16.5076,16.5151,16.4927,16.4927,11400.0
2012-12-07 14:45:00,22.14,22.17,22.14,22.15,17000.0,16.4927,16.5151,16.4927,16.5002,17000.0
2012-12-07 14:50:00,22.14,22.15,22.14,22.14,9600.0,16.4927,16.5002,16.4927,16.4927,9600.0
2012-12-07 14:55:00,22.14,22.15,22.13,22.13,15800.0,16.4927,16.5002,16.4853,16.4853,15800.0
2012-12-07 15:00:00,22.12,22.17,22.12,22.16,28400.0,16.4778,16.5151,16.4778,16.5076,28400.0
2012-12-07 15:05:00,22.16,22.17,22.14,22.16,33800.0,16.5076,16.5151,16.4927,16.5076,33800.0
2012-12-07 15:10:00,22.15,22.15,22.13,22.14,16400.0,16.5002,16.5002,16.4853,16.4927,16400.0
2012-12-07 15:15:00,22.15,22.15,22.14,22.14,15600.0,16.5002,16.5002,16.4927,16.4927,15600.0
2012-12-07 15:20:00,22.14,22.15,22.13,22.15,92200.0,16.4927,16.5002,16.4853,16.5002,92200.0
2012-12-07 15:25:00,22.14,22.15,22.13,22.14,22800.0,16.4927,16.5002,16.4853,16.4927,22800.0
2012-12-07 15:30:00,22.15,22.16,22.13,22.15,39600.0,16.5002,16.5076,16.4853,16.5002,39600.0
2012-12-07 15:35:00,22.14,22.16,22.14,22.15,23200.0,16.4927,16.5076,16.4927,16.5002,23200.0
2012-12-07 15:40:00,22.15,22.17,22.13,22.17,25600.0,16.5002,16.5151,16.4853,16.5151,25600.0
2012-12-07 15:45:00,22.16,22.17,22.14,22.16,40000.0,16.5076,16.5151,16.4927,16.5076,40000.0
2012-12-07 15:50:00,22.16,22.17,22.15,22.16,59200.0,16.5076,16.5151,16.5002,16.5076,59200.0
2012-12-07 15:55:00,22.17,22.17,22.14,22.14,93800.0,16.5151,16.5151,16.4927,16.4927,93800.0
2012-12-10 09:30:00,22.13,22.2,22.06,22.18,31400.0,16.4853,16.5374,16.4331,16.5225,31400.0
2012-12-10 09:35:00,22.17,22.17,22.08,22.11,7600.0,16.5151,16.5151,16.448,16.4704,7600.0
2012-12-10 09:40:00,22.09,22.11,22.07,22.08,9600.0,16.4555,16.4704,16.4406,16.448,9600.0
2012-12-10 09:45:00,22.07,22.15,22.05,22.15,15600.0,16.4406,16.5002,16.4257,16.5002,15600.0
2012-12-10 09:50:00,22.13,22.14,22.09,22.1,10400.0,16.4853,16.4927,16.4555,16.4629,10400.0
2012-12-10 09:55:00,22.1,22.11,22.07,22.09,8600.0,16.4629,16.4704,16.4406,16.4555,8600.0
2012-12-10 10:00:00,22.11,22.11,22.08,22.09,10200.0,16.4704,16.4704,16.448,16.4555,10200.0
2012-12-10 10:05:00,22.09,22.1,22.06,22.07,8600.0,16.4555,16.4629,16.4331,16.4406,8600.0
2012-12-10 10:10:00,22.08,22.12,22.08,22.11,15600.0,16.448,16.4778,16.448,16.4704,15600.0
2012-12-10 10:15:00,22.11,22.11,22.06,22.09,12800.0,16.4704,16.4704,16.4331,16.4555,12800.0
2012-12-10 10:20:00,22.1,22.13,22.09,22.13,7600.0,16.4629,16.4853,16.4555,16.4853,7600.0
2012-12-10 10:25:00,22.14,22.16,22.13,22.15,23200.0,16.4927,16.5076,16.4853,16.5002,23200.0
2012-12-10 10:30:00,22.16,22.21,22.16,22.21,11800.0,16.5076,16.5449,16.5076,16.5449,11800.0
2012-12-10 10:35:00,22.21,22.25,22.19,22.25,12200.0,16.5449,16.5747,16.53,16.5747,12200.0
2012-12-10 10:40:00,22.24,22.25,22.24,22.25,6600.0,16.5672,16.5747,16.5672,16.5747,6600.0
2012-12-10 10:45:00,22.24,22.26,22.23,22.25,8000.0,16.5672,16.5821,16.5598,16.5747,8000.0
2012-12-10 10:50:00,22.24,22.27,22.2,22.26,54000.0,16.5672,16.5896,16.5374,16.5821,54000.0
2012-12-10 10:55:00,22.27,22.27,22.25,22.25,7000.0,16.5896,16.5896,16.5747,16.5747,7000.0
2012-12-10 11:00:00,22.23,22.25,22.21,22.22,5400.0,16.5598,16.5747,16.5449,16.5523,5400.0
2012-12-10 11:05:00,22.22,22.23,22.22,22.22,9800.0,16.5523,16.5598,16.5523,16.5523,9800.0
2012-12-10 11:10:00,22.22,22.24,22.22,22.23,3800.0,16.5523,16.5672,16.5523,16.5598,3800.0
2012-12-10 11:15:00,22.23,22.23,22.22,22.23,3200.0,16.5598,16.5598,16.5523,16.5598,3200.0
2012-12-10 11:20:00,22.22,22.23,22.21,22.22,5600.0,16.5523,16.5598,16.5449,16.5523,5600.0
2012-12-10 11:25:00,22.21,22.23,22.2,22.23,3800.0,16.5449,16.5598,16.5374,16.5598,3800.0
2012-12-10 11:30:00,22.23,22.24,22.21,22.22,7000.0,16.5598,16.5672,16.5449,16.5523,7000.0
2012-12-10 11:35:00,22.22,22.22,22.21,22.22,7200.0,16.5523,16.5523,16.5449,16.5523,7200.0
2012-12-10 11:40:00,22.22,22.24,22.2,22.23,12400.0,16.5523,16.5672,16.5374,16.5598,12400.0
2012-12-10 11:45:00,22.23,22.26,22.23,22.25,14800.0,16.5598,16.5821,16.5598,16.5747,14800.0
2012-12-10 11:50:00,22.25,22.25,22.22,22.23,8600.0,16.5747,16.5747,16.5523,16.5598,8600.0
2012-12-10 11:55:00,22.24,22.25,22.24,22.25,18200.0,16.5672,16.5747,16.5672,16.5747,18200.0
2012-12-10 12:00:00,22.25,22.25,22.25,22.25,14800.0,16.5747,16.5747,16.5747,16.5747,14800.0
2012-12-10 12:05:00,22.25,22.25,22.24,22.24,11400.0,16.5747,16.5747,16.5672,16.5672,11400.0
2012-12-10 12:10:00,22.24,22.25,22.22,22.25,14200.0,16.5672,16.5747,16.5523,16.5747,14200.0
2012-12-10 12:15:00,22.26,22.26,22.23,22.24,6600.0,16.5821,16.5821,16.5598,16.5672,6600.0
2012-12-10 12:20:00,22.25,22.26,22.25,22.25,7800.0,16.5747,16.5821,16.5747,16.5747,7800.0
2012-12-10 12:25:00,22.26,22.27,22.25,22.27,5200.0,16.5821,16.5896,16.5747,16.5896,5200.0
2012-12-10 12:30:00,22.25,22.25,22.25,22.25,5400.0,16.5747,16.5747,16.5747,16.5747,5400.0
2012-12-10 12:35:00,22.24,22.25,22.24,22.24,7400.0,16.5672,16.5747,16.5672,16.5672,7400.0
2012-12-10 12:40:00,22.24,22.25,22.23,22.23,5600.0,16.5672,16.5747,16.5598,16.5598,5600.0
2012-12-10 12:45:00,22.23,22.25,22.23,22.24,20600.0,16.5598,16.5747,16.5598,16.5672,20600.0
2012-12-10 12:50:00,22.23,22.25,22.21,22.22,23600.0,16.5598,16.5747,16.5449,16.5523,23600.0
2012-12-10 12:55:00,22.21,22.24,22.19,22.23,17000.0,16.5449,16.5672,16.53,16.5598,17000.0
2012-12-10 13:00:00,22.23,22.23,22.21,22.22,10600.0,16.5598,16.5598,16.5449,16.5523,10600.0
2012-12-10 13:05:00,22.22,22.22,22.2,22.21,3600.0,16.5523,16.5523,16.5374,16.5449,3600.0
2012-12-10 13:10:00,22.21,22.21,22.2,22.21,7000.0,16.5449,16.5449,16.5374,16.5449,7000.0
2012-12-10 13:15:00,22.22,22.24,22.21,22.23,8800.0,16.5523,16.5672,16.5449,16.5598,8800.0
2012-12-10 13:20:00,22.22,22.22,22.18,22.21,8600.0,16.5523,16.5523,16.5225,16.5449,8600.0
2012-12-10 13:25:00,22.22,22.24,22.2,22.22,66200.0,16.5523,16.5672,16.5374,16.5523,66200.0
2012-12-10 13:30:00,22.21,22.21,22.2,22.21,7200.0,16.5449,16.5449,16.5374,16.5449,7200.0
2012-12-10 13:35:00,22.21,22.23,22.2,22.21,32200.0,16.5449,16.5598,16.5374,16.5449,32200.0
2012-12-10 13:40:00,22.2,22.22,22.2,22.21,9800.0,16.5374,16.5523,16.5374,16.5449,9800.0
2012-12-10 13:45:00,22.22,22.23,22.21,22.22,4000.0,16.5523,16.5598,16.5449,16.5523,4000.0
2012-12-10 13:50:00,22.23,22.23,22.22,22.22,14000.0,16.5598,16.5598,16.5523,16.5523,14000.0
2012-12-10 13:55:00,22.22,22.23,22.2,22.22,9400.0,16.5523,16.5598,16.5374,16.5523,9400.0
2012-12-10 14:00:00,22.22,22.24,22.21,22.21,9000.0,16.5523,16.5672,16.5449,16.5449,9000.0
2012-12-10 14:05:00,22.22,22.23,22.21,22.23,10200.0,16.5523,16.5598,16.5449,16.5598,10200.0
2012-12-10 14:10:00,22.22,22.23,22.2,22.22,8200.0,16.5523,16.5598,16.5374,16.5523,8200.0
2012-12-10 14:15:00,22.22,22.24,22.2,22.22,6400.0,16.5523,16.5672,16.5374,16.5523,6400.0
2012-12-10 14:20:00,22.21,22.23,22.21,22.22,18600.0,16.5449,16.5598,16.5449,16.5523,18600.0
2012-12-10 14:25:00,22.22,22.23,22.2,22.22,7400.0,16.5523,16.5598,16.5374,16.5523,7400.0
2012-12-10 14:30:00,22.2,22.22,22.19,22.21,13800.0,16.5374,16.5523,16.53,16.5449,13800.0
2012-12-10 14:35:00,22.21,22.22,22.19,22.2,27600.0,16.5449,16.5523,16.53,16.5374,27600.0
2012-12-10 14:40:00,22.19,22.2,22.16,22.18,8800.0,16.53,16.5374,16.5076,16.5225,8800.0
2012-12-10 14:45:00,22.18,22.19,22.17,22.18,23200.0,16.5225,16.53,16.5151,16.5225,23200.0
2012-12-10 14:50:00,22.18,22.18,22.17,22.18,14600.0,16.5225,16.5225,16.5151,16.5225,14600.0
2012-12-10 14:55:00,22.17,22.21,22.16,22.18,18800.0,16.5151,16.5449,16.5076,16.5225,18800.0
2012-12-10 15:00:00,22.18,22.19,22.17,22.17,21000.0,16.5225,16.53,16.5151,16.5151,21000.0
2012-12-10 15:05:00,22.18,22.18,22.17,22.17,11200.0,16.5225,16.5225,16.5151,16.5151,11200.0
2012-12-10 15:10:00,22.17,22.17,22.15,22.15,19800.0,16.5151,16.5151,16.5002,16.5002,19800.0
2012-12-10 15:15:00,22.15,22.16,22.14,22.15,18200.0,16.5002,16.5076,16.4927,16.5002,18200.0
2012-12-10 15:20:00,22.15,22.17,22.15,22.15,27400.0,16.5002,16.5151,16.5002,16.5002,27400.0
2012-12-10 15:25:00,22.16,22.18,22.16,22.18,18000.0,16.5076,16.5225,16.5076,16.5225,18000.0
2012-12-10 15:30:00,22.18,22.22,22.18,22.2,32800.0,16.5225,16.5523,16.5225,16.5374,32800.0
2012-12-10 15:35:00,22.2,22.22,22.2,22.21,24000.0,16.5374,16.5523,16.5374,16.5449,24000.0
2012-12-10 15:40:00,22.22,22.22,22.2,22.22,31000.0,16.5523,16.5523,16.5374,16.5523,31000.0
2012-12-10 15:45:00,22.22,22.25,22.21,22.25,55200.0,16.5523,16.5747,16.5449,16.5747,55200.0
2012-12-10 15:50:00,22.25,22.25,22.11,22.13,245600.0,16.5747,16.5747,16.4704,16.4853,245600.0
2012-12-10 15:55:00,22.13,22.15,22.08,22.11,158200.0,16.4853,16.5002,16.448,16.4704,158200.0
2012-12-11 09:30:00,22.27,22.32,22.18,22.32,23000.0,16.5896,16.6268,16.5225,16.6268,23000.0
2012-12-11 09:35:00,22.31,22.33,22.23,22.29,14800.0,16.6194,16.6342,16.5598,16.6045,14800.0
2012-12-11 09:40:00,22.28,22.28,22.21,22.22,10000.0,16.597,16.597,16.5449,16.5523,10000.0
2012-12-11 09:45:00,22.23,22.3,22.22,22.29,70600.0,16.5598,16.6119,16.5523,16.6045,70600.0
2012-12-11 09:50:00,22.29,22.35,22.28,22.32,17200.0,16.6045,16.6491,16.597,16.6268,17200.0
2012-12-11 09:55:00,22.31,22.38,22.31,22.38,9000.0,16.6194,16.6715,16.6194,16.6715,9000.0
2012-12-11 10:00:00,22.37,22.43,22.36,22.41,40600.0,16.664,16.7087,16.6566,16.6938,40600.0
2012-12-11 10:05:00,22.41,22.42,22.39,22.39,17800.0,16.6938,16.7013,16.6789,16.6789,17800.0
2012-12-11 10:10:00,22.4,22.41,22.36,22.39,61400.0,16.6864,16.6938,16.6566,16.6789,61400.0
2012-12-11 10:15:00,22.39,22.42,22.36,22.38,34200.0,16.6789,16.7013,16.6566,16.6715,34200.0
2012-12-11 10:20:00,22.36,22.4,22.34,22.36,69600.0,16.6566,16.6864,16.6417,16.6566,69600.0
2012-12-11 10:25:00,22.36,22.36,22.31,22.34,59200.0,16.6566,16.6566,16.6194,16.6417,59200.0
2012-12-11 10:30:00,22.34,22.35,22.32,22.32,4800.0,16.6417,16.6491,16.6268,16.6268,4800.0
2012-12-11 10:35:00,22.33,22.33,22.25,22.27,3400.0,16.6342,16.6342,16.5747,16.5896,3400.0
2012-12-11 10:40:00,22.27,22.33,22.27,22.31,64200.0,16.5896,16.6342,16.5896,16.6194,64200.0
2012-12-11 10:45:00,22.31,22.35,22.29,22.34,59400.0,16.6194,16.6491,16.6045,16.6417,59400.0
2012-12-11 10:50:00,22.33,22.36,22.33,22.35,5000.0,16.6342,16.6566,16.6342,16.6491,5000.0
2012-12-11 10:55:00,22.32,22.34,22.32,22.34,5000.0,16.6268,16.6417,16.6268,16.6417,5000.0
2012-12-11 11:00:00,22.33,22.34,22.31,22.31,7000.0,16.6342,16.6417,16.6194,16.6194,7000.0
2012-12-11 11:05:00,22.31,22.32,22.27,22.27,28600.0,16.6194,16.6268,16.5896,16.5896,28600.0
2012-12-11 11:10:00,22.28,22.31,22.26,22.26,149200.0,16.597,16.6194,16.5821,16.5821,149200.0
2012-12-11 11:15:00,22.27,22.28,22.26,22.26,105800.0,16.5896,16.597,16.5821,16.5821,105800.0
2012-12-11 11:20:00,22.24,22.28,22.22,22.26,17000.0,16.5672,16.597,16.5523,16.5821,17000.0
2012-12-11 11:25:00,22.25,22.26,22.24,22.25,108400.0,16.5747,16.5821,16.5672,16.5747,108400.0
2012-12-11 11:30:00,22.25,22.25,22.22,22.23,9200.0,16.5747,16.5747,16.5523,16.5598,9200.0
2012-12-11 11:35:00,22.23,22.23,22.22,22.22,3200.0,16.5598,16.5598,16.5523,16.5523,3200.0
2012-12-11 11:40:00,22.22,22.24,22.22,22.24,65200.0,16.5523,16.5672,16.5523,16.5672,65200.0
2012-12-11 11:45:00,22.24,22.26,22.23,22.25,16000.0,16.5672,16.5821,16.5598,16.5747,16000.0
2012-12-11 11:50:00,22.25,22.26,22.25,22.26,7200.0,16.5747,16.5821,16.5747,16.5821,7200.0
2012-12-11 11:55:00,22.26,22.27,22.25,22.27,118200.0,16.5821,16.5896,16.5747,16.5896,118200.0
2012-12-11 12:00:00,22.26,22.27,22.25,22.26,17200.0,16.5821,16.5896,16.5747,16.5821,17200.0
2012-12-11 12:05:00,22.25,22.28,22.25,22.26,16800.0,16.5747,16.597,16.5747,16.5821,16800.0
2012-12-11 12:10:00,22.25,22.29,22.25,22.28,4000.0,16.5747,16.6045,16.5747,16.597,4000.0
2012-12-11 12:15:00,22.29,22.29,22.28,22.28,3800.0,16.6045,16.6045,16.597,16.597,3800.0
2012-12-11 12:20:00,22.28,22.3,22.27,22.27,19400.0,16.597,16.6119,16.5896,16.5896,19400.0
2012-12-11 12:25:00,22.27,22.27,22.24,22.25,42600.0,16.5896,16.5896,16.5672,16.5747,42600.0
2012-12-11 12:30:00,22.25,22.25,22.24,22.25,104200.0,16.5747,16.5747,16.5672,16.5747,104200.0
2012-12-11 12:35:00,22.25,22.25,22.24,22.24,11200.0,16.5747,16.5747,16.5672,16.5672,11200.0
2012-12-11 12:40:00,22.24,22.24,22.21,22.21,7400.0,16.5672,16.5672,16.5449,16.5449,7400.0
2012-12-11 12:45:00,22.21,22.21,22.15,22.15,9400.0,16.5449,16.5449,16.5002,16.5002,9400.0
2012-12-11 12:50:00,22.16,22.18,22.16,22.17,6400.0,16.5076,16.5225,16.5076,16.5151,6400.0
2012-12-11 12:55:00,22.17,22.17,22.16,22.17,11000.0,16.5151,16.5151,16.5076,16.5151,11000.0
2012-12-11 13:00:00,22.17,22.18,22.15,22.15,15800.0,16.5151,16.5225,16.5002,16.5002,15800.0
2012-12-11 13:05:00,22.15,22.15,22.09,22.09,5600.0,16.5002,16.5002,16.4555,16.4555,5600.0
2012-12-11 13:10:00,22.09,22.1,22.09,22.1,2000.0,16.4555,16.4629,16.4555,16.4629,2000.0
2012-12-11 13:15:00,22.1,22.11,22.1,22.1,4400.0,16.4629,16.4704,16.4629,16.4629,4400.0
2012-12-11 13:20:00,22.11,22.11,22.11,22.11,3800.0,16.4704,16.4704,16.4704,16.4704,3800.0
2012-12-11 13:25:00,22.11,22.11,22.11,22.11,2600.0,16.4704,16.4704,16.4704,16.4704,2600.0
2012-12-11 13:30:00,22.11,22.11,22.1,22.11,7400.0,16.4704,16.4704,16.4629,16.4704,7400.0
2012-12-11 13:35:00,22.1,22.11,22.1,22.11,13000.0,16.4629,16.4704,16.4629,16.4704,13000.0
2012-12-11 13:40:00,22.11,22.11,22.06,22.06,27600.0,16.4704,16.4704,16.4331,16.4331,27600.0
2012-12-11 13:45:00,22.06,22.07,22.03,22.03,31000.0,16.4331,16.4406,16.4108,16.4108,31000.0
2012-12-11 13:50:00,22.04,22.05,22.04,22.04,4400.0,16.4182,16.4257,16.4182,16.4182,4400.0
2012-12-11 13:55:00,22.05,22.05,22.02,22.02,16800.0,16.4257,16.4257,16.4033,16.4033,16800.0
2012-12-11 14:00:00,22.02,22.04,22.02,22.04,10200.0,16.4033,16.4182,16.4033,16.4182,10200.0
2012-12-11 14:05:00,22.04,22.04,22.02,22.02,12600.0,16.4182,16.4182,16.4033,16.4033,12600.0
2012-12-11 14:10:00,22.02,22.04,22.0,22.0,22000.0,16.4033,16.4182,16.3884,16.3884,22000.0
2012-12-11 14:15:00,22.01,22.01,21.98,22.0,15200.0,16.3959,16.3959,16.3735,16.3884,15200.0
2012-12-11 14:20:00,21.99,22.03,21.98,22.0,38800.0,16.381,16.4108,16.3735,16.3884,38800.0
2012-12-11 14:25:00,22.0,22.02,22.0,22.0,22600.0,16.3884,16.4033,16.3884,16.3884,22600.0
2012-12-11 14:30:00,22.0,22.0,21.95,21.96,25600.0,16.3884,16.3884,16.3512,16.3586,25600.0
2012-12-11 14:35:00,21.96,21.98,21.94,21.95,24800.0,16.3586,16.3735,16.3437,16.3512,24800.0
2012-12-11 14:40:00,21.96,21.99,21.92,21.93,26200.0,16.3586,16.381,16.3288,16.3363,26200.0
2012-12-11 14:45:00,21.93,21.93,21.88,21.9,30200.0,16.3363,16.3363,16.299,16.3139,30200.0
2012-12-11 14:50:00,21.92,21.92,21.89,21.9,19400.0,16.3288,16.3288,16.3065,16.3139,19400.0
2012-12-11 14:55:00,21.91,21.93,21.9,21.91,21200.0,16.3214,16.3363,16.3139,16.3214,21200.0
2012-12-11 15:00:00,21.92,21.93,21.88,21.89,21600.0,16.3288,16.3363,16.299,16.3065,21600.0
2012-12-11 15:05:00,21.89,21.9,21.85,21.89,29200.0,16.3065,16.3139,16.2767,16.3065,29200.0
2012-12-11 15:10:00,21.87,21.87,21.85,21.86,34600.0,16.2916,16.2916,16.2767,16.2841,34600.0
2012-12-11 15:15:00,21.86,21.86,21.84,21.86,19000.0,16.2841,16.2841,16.2692,16.2841,19000.0
2012-12-11 15:20:00,21.85,21.88,21.83,21.84,57400.0,16.2767,16.299,16.2618,16.2692,57400.0
2012-12-11 15:25:00,21.84,21.84,21.8,21.83,46800.0,16.2692,16.2692,16.2394,16.2618,46800.0
2012-12-11 15:30:00,21.84,21.86,21.82,21.84,74200.0,16.2692,16.2841,16.2543,16.2692,74200.0
2012-12-11 15:35:00,21.83,21.86,21.82,21.85,78200.0,16.2618,16.2841,16.2543,16.2767,78200.0
2012-12-11 15:40:00,21.85,21.88,21.83,21.86,79200.0,16.2767,16.299,16.2618,16.2841,79200.0
2012-12-11 15:45:00,21.86,21.91,21.84,21.88,108000.0,16.2841,16.3214,16.2692,16.299,108000.0
2012-12-11 15:50:00,21.87,21.87,21.82,21.85,106000.0,16.2916,16.2916,16.2543,16.2767,106000.0
2012-12-11 15:55:00,21.85,21.88,21.82,21.86,123600.0,16.2767,16.299,16.2543,16.2841,123600.0
2012-12-12 09:30:00,22.02,22.02,21.89,21.9,27200.0,16.4033,16.4033,16.3065,16.3139,27200.0
2012-12-12 09:35:00,21.9,21.93,21.86,21.91,29400.0,16.3139,16.3363,16.2841,16.3214,29400.0
2012-12-12 09:40:00,21.91,21.92,21.86,21.88,10400.0,16.3214,16.3288,16.2841,16.299,10400.0
2012-12-12 09:45:00,21.88,21.9,21.83,21.83,8600.0,16.299,16.3139,16.2618,16.2618,8600.0
2012-12-12 09:50:00,21.84,21.84,21.82,21.82,9000.0,16.2692,16.2692,16.2543,16.2543,9000.0
2012-12-12 09:55:00,21.82,21.86,21.82,21.84,6200.0,16.2543,16.2841,16.2543,16.2692,6200.0
2012-12-12 10:00:00,21.84,21.84,21.8,21.83,9400.0,16.2692,16.2692,16.2394,16.2618,9400.0
2012-12-12 10:05:00,21.83,21.86,21.83,21.85,3400.0,16.2618,16.2841,16.2618,16.2767,3400.0
2012-12-12 10:10:00,21.86,21.92,21.86,21.89,6800.0,16.2841,16.3288,16.2841,16.3065,6800.0
2012-12-12 10:15:00,21.88,21.88,21.84,21.88,7800.0,16.299,16.299,16.2692,16.299,7800.0
2012-12-12 10:20:00,21.89,21.95,21.89,21.95,10800.0,16.3065,16.3512,16.3065,16.3512,10800.0
2012-12-12 10:25:00,21.97,22.02,21.97,22.0,11400.0,16.3661,16.4033,16.3661,16.3884,11400.0
2012-12-12 10:30:00,21.99,22.0,21.95,21.98,8200.0,16.381,16.3884,16.3512,16.3735,8200.0
2012-12-12 10:35:00,21.97,21.98,21.95,21.96,5400.0,16.3661,16.3735,16.3512,16.3586,5400.0
2012-12-12 10:40:00,21.96,21.96,21.96,21.96,200.0,16.3586,16.3586,16.3586,16.3586,200.0
2012-12-12 10:45:00,21.96,21.98,21.95,21.98,8000.0,16.3586,16.3735,16.3512,16.3735,8000.0
2012-12-12 10:50:00,21.98,22.0,21.96,21.96,6800.0,16.3735,16.3884,16.3586,16.3586,6800.0
2012-12-12 10:55:00,21.96,22.0,21.96,22.0,6200.0,16.3586,16.3884,16.3586,16.3884,6200.0
2012-12-12 11:00:00,22.0,22.0,21.99,21.99,6000.0,16.3884,16.3884,16.381,16.381,6000.0
2012-12-12 11:05:00,21.99,22.0,21.96,21.96,11600.0,16.381,16.3884,16.3586,16.3586,11600.0
2012-12-12 11:10:00,21.96,21.98,21.96,21.96,5600.0,16.3586,16.3735,16.3586,16.3586,5600.0
2012-12-12 11:15:00,21.96,21.98,21.93,21.93,14400.0,16.3586,16.3735,16.3363,16.3363,14400.0
2012-12-12 11:20:00,21.94,21.95,21.94,21.94,2600.0,16.3437,16.3512,16.3437,16.3437,2600.0
2012-12-12 11:25:00,21.93,21.94,21.93,21.93,7200.0,16.3363,16.3437,16.3363,16.3363,7200.0
2012-12-12 11:30:00,21.93,21.97,21.9,21.94,46400.0,16.3363,16.3661,16.3139,16.3437,46400.0
2012-12-12 11:35:00,21.93,22.0,21.93,22.0,7200.0,16.3363,16.3884,16.3363,16.3884,7200.0
2012-12-12 11:40:00,22.02,22.02,21.98,21.99,5200.0,16.4033,16.4033,16.3735,16.381,5200.0
2012-12-12 11:45:00,21.98,22.0,21.96,21.96,5600.0,16.3735,16.3884,16.3586,16.3586,5600.0
2012-12-12 11:50:00,21.95,21.98,21.95,21.98,7000.0,16.3512,16.3735,16.3512,16.3735,7000.0
2012-12-12 11:55:00,21.97,21.97,21.9,21.9,12600.0,16.3661,16.3661,16.3139,16.3139,12600.0
2012-12-12 12:00:00,21.9,21.9,21.89,21.89,5800.0,16.3139,16.3139,16.3065,16.3065,5800.0
2012-12-12 12:05:00,21.89,21.9,21.89,21.89,3800.0,16.3065,16.3139,16.3065,16.3065,3800.0
2012-12-12 12:10:00,21.88,21.89,21.88,21.89,3600.0,16.299,16.3065,16.299,16.3065,3600.0
2012-12-12 12:15:00,21.89,21.89,21.86,21.88,3200.0,16.3065,16.3065,16.2841,16.299,3200.0
2012-12-12 12:20:00,21.88,21.89,21.86,21.88,5600.0,16.299,16.3065,16.2841,16.299,5600.0
2012-12-12 12:25:00,21.88,21.9,21.88,21.9,5000.0,16.299,16.3139,16.299,16.3139,5000.0
2012-12-12 12:30:00,21.9,21.91,21.83,21.86,23600.0,16.3139,16.3214,16.2618,16.2841,23600.0
2012-12-12 12:35:00,21.87,21.92,21.87,21.92,20000.0,16.2916,16.3288,16.2916,16.3288,20000.0
2012-12-12 12:40:00,21.93,21.98,21.92,21.97,21800.0,16.3363,16.3735,16.3288,16.3661,21800.0
2012-12-12 12:45:00,21.97,22.11,21.97,22.1,61600.0,16.3661,16.4704,16.3661,16.4629,61600.0
2012-12-12 12:50:00,22.09,22.18,22.09,22.13,58600.0,16.4555,16.5225,16.4555,16.4853,58600.0
2012-12-12 12:55:00,22.11,22.14,22.08,22.1,5200.0,16.4704,16.4927,16.448,16.4629,5200.0
2012-12-12 13:00:00,22.1,22.11,22.09,22.09,5000.0,16.4629,16.4704,16.4555,16.4555,5000.0
2012-12-12 13:05:00,22.08,22.1,22.08,22.1,5000.0,16.448,16.4629,16.448,16.4629,5000.0
2012-12-12 13:10:00,22.09,22.09,22.06,22.07,7000.0,16.4555,16.4555,16.4331,16.4406,7000.0
2012-12-12 13:15:00,22.07,22.09,22.02,22.02,12200.0,16.4406,16.4555,16.4033,16.4033,12200.0
2012-12-12 13:20:00,22.04,22.05,22.01,22.02,6800.0,16.4182,16.4257,16.3959,16.4033,6800.0
2012-12-12 13:25:00,22.02,22.02,21.99,22.02,10400.0,16.4033,16.4033,16.381,16.4033,10400.0
2012-12-12 13:30:00,22.02,22.03,22.0,22.0,18400.0,16.4033,16.4108,16.3884,16.3884,18400.0
2012-12-12 13:35:00,22.02,22.02,21.99,22.0,7600.0,16.4033,16.4033,16.381,16.3884,7600.0
2012-12-12 13:40:00,22.0,22.0,21.98,21.99,14600.0,16.3884,16.3884,16.3735,16.381,14600.0
2012-12-12 13:45:00,21.99,22.0,21.99,22.0,11800.0,16.381,16.3884,16.381,16.3884,11800.0
2012-12-12 13:50:00,22.0,22.0,21.97,21.98,19200.0,16.3884,16.3884,16.3661,16.3735,19200.0
2012-12-12 13:55:00,21.97,22.0,21.97,22.0,6400.0,16.3661,16.3884,16.3661,16.3884,6400.0
2012-12-12 14:00:00,22.0,22.0,21.99,22.0,5200.0,16.3884,16.3884,16.381,16.3884,5200.0
2012-12-12 14:05:00,22.0,22.0,22.0,22.0,7600.0,16.3884,16.3884,16.3884,16.3884,7600.0
2012-12-12 14:10:00,22.0,22.0,22.0,22.0,6200.0,16.3884,16.3884,16.3884,16.3884,6200.0
2012-12-12 14:15:00,22.0,22.0,21.99,22.0,16000.0,16.3884,16.3884,16.381,16.3884,16000.0
2012-12-12 14:20:00,22.0,22.0,21.99,22.0,8600.0,16.3884,16.3884,16.381,16.3884,8600.0
2012-12-12 14:25:00,22.0,22.0,21.97,21.99,5400.0,16.3884,16.3884,16.3661,16.381,5400.0
2012-12-12 14:30:00,22.0,22.0,21.97,21.98,7000.0,16.3884,16.3884,16.3661,16.3735,7000.0
2012-12-12 14:35:00,21.99,22.0,21.98,21.98,3800.0,16.381,16.3884,16.3735,16.3735,3800.0
2012-12-12 14:40:00,21.98,22.0,21.98,21.99,4600.0,16.3735,16.3884,16.3735,16.381,4600.0
2012-12-12 14:45:00,21.99,22.0,21.99,22.0,4200.0,16.381,16.3884,16.381,16.3884,4200.0
2012-12-12 14:50:00,22.0,22.0,21.99,21.99,4800.0,16.3884,16.3884,16.381,16.381,4800.0
2012-12-12 14:55:00,21.99,21.99,21.98,21.98,13200.0,16.381,16.381,16.3735,16.3735,13200.0
2012-12-12 15:00:00,21.98,21.98,21.92,21.92,9800.0,16.3735,16.3735,16.3288,16.3288,9800.0
2012-12-12 15:05:00,21.93,21.96,21.92,21.95,10400.0,16.3363,16.3586,16.3288,16.3512,10400.0
2012-12-12 15:10:00,21.94,21.95,21.92,21.92,7400.0,16.3437,16.3512,16.3288,16.3288,7400.0
2012-12-12 15:15:00,21.93,21.95,21.93,21.93,4200.0,16.3363,16.3512,16.3363,16.3363,4200.0
2012-12-12 15:20:00,21.93,21.94,21.91,21.91,8800.0,16.3363,16.3437,16.3214,16.3214,8800.0
2012-12-12 15:25:00,21.92,21.94,21.9,21.91,6400.0,16.3288,16.3437,16.3139,16.3214,6400.0
2012-12-12 15:30:00,21.9,21.9,21.86,21.86,11200.0,16.3139,16.3139,16.2841,16.2841,11200.0
2012-12-12 15:35:00,21.86,21.88,21.85,21.85,19800.0,16.2841,16.299,16.2767,16.2767,19800.0
2012-12-12 15:40:00,21.85,21.88,21.85,21.86,12400.0,16.2767,16.299,16.2767,16.2841,12400.0
2012-12-12 15:45:00,21.87,21.89,21.84,21.89,17800.0,16.2916,16.3065,16.2692,16.3065,17800.0
2012-12-12 15:50:00,21.89,21.9,21.85,21.88,19800.0,16.3065,16.3139,16.2767,16.299,19800.0
2012-12-12 15:55:00,21.88,21.88,21.86,21.86,31600.0,16.299,16.299,16.2841,16.2841,31600.0
2012-12-13 09:30:00,21.89,22.1,21.85,22.07,28200.0,16.3065,16.4629,16.2767,16.4406,28200.0
2012-12-13 09:35:00,22.04,22.07,22.04,22.06,2000.0,16.4182,16.4406,16.4182,16.4331,2000.0
2012-12-13 09:40:00,22.06,22.06,22.0,22.0,4000.0,16.4331,16.4331,16.3884,16.3884,4000.0
2012-12-13 09:45:00,21.97,22.0,21.95,21.96,10000.0,16.3661,16.3884,16.3512,16.3586,10000.0
2012-12-13 09:50:00,21.96,21.96,21.93,21.93,10000.0,16.3586,16.3586,16.3363,16.3363,10000.0
2012-12-13 09:55:00,21.93,21.95,21.9,21.92,24000.0,16.3363,16.3512,16.3139,16.3288,24000.0
2012-12-13 10:00:00,21.92,21.95,21.91,21.93,22600.0,16.3288,16.3512,16.3214,16.3363,22600.0
2012-12-13 10:05:00,21.92,21.97,21.92,21.97,11000.0,16.3288,16.3661,16.3288,16.3661,11000.0
2012-12-13 10:10:00,21.97,21.97,21.92,21.93,11000.0,16.3661,16.3661,16.3288,16.3363,11000.0
2012-12-13 10:15:00,21.93,21.95,21.88,21.95,12600.0,16.3363,16.3512,16.299,16.3512,12600.0
2012-12-13 10:20:00,21.93,21.97,21.93,21.95,11800.0,16.3363,16.3661,16.3363,16.3512,11800.0
2012-12-13 10:25:00,21.95,21.96,21.93,21.93,4200.0,16.3512,16.3586,16.3363,16.3363,4200.0
2012-12-13 10:30:00,21.95,21.96,21.92,21.92,4200.0,16.3512,16.3586,16.3288,16.3288,4200.0
2012-12-13 10:35:00,21.92,21.96,21.89,21.96,11000.0,16.3288,16.3586,16.3065,16.3586,11000.0
2012-12-13 10:40:00,21.96,21.96,21.93,21.93,4600.0,16.3586,16.3586,16.3363,16.3363,4600.0
2012-12-13 10:45:00,21.93,21.96,21.93,21.93,30000.0,16.3363,16.3586,16.3363,16.3363,30000.0
2012-12-13 10:50:00,21.94,21.95,21.9,21.95,29800.0,16.3437,16.3512,16.3139,16.3512,29800.0
2012-12-13 10:55:00,21.95,21.96,21.94,21.95,9400.0,16.3512,16.3586,16.3437,16.3512,9400.0
2012-12-13 11:00:00,21.95,21.99,21.93,21.98,33200.0,16.3512,16.381,16.3363,16.3735,33200.0
2012-12-13 11:05:00,21.97,21.97,21.95,21.97,10800.0,16.3661,16.3661,16.3512,16.3661,10800.0
2012-12-13 11:10:00,21.97,22.0,21.96,22.0,53400.0,16.3661,16.3884,16.3586,16.3884,53400.0
2012-12-13 11:15:00,22.0,22.04,21.99,22.04,35600.0,16.3884,16.4182,16.381,16.4182,35600.0
2012-12-13 11:20:00,22.04,22.06,22.01,22.01,89200.0,16.4182,16.4331,16.3959,16.3959,89200.0
2012-12-13 11:25:00,22.01,22.01,21.97,21.98,18400.0,16.3959,16.3959,16.3661,16.3735,18400.0
2012-12-13 11:30:00,21.98,21.99,21.98,21.98,4400.0,16.3735,16.381,16.3735,16.3735,4400.0
2012-12-13 11:35:00,21.99,22.02,21.98,21.98,5800.0,16.381,16.4033,16.3735,16.3735,5800.0
2012-12-13 11:40:00,21.98,21.98,21.93,21.95,5200.0,16.3735,16.3735,16.3363,16.3512,5200.0
2012-12-13 11:45:00,21.93,21.94,21.93,21.93,2200.0,16.3363,16.3437,16.3363,16.3363,2200.0
2012-12-13 11:50:00,21.93,21.97,21.93,21.97,8000.0,16.3363,16.3661,16.3363,16.3661,8000.0
2012-12-13 11:55:00,21.97,21.98,21.96,21.97,5400.0,16.3661,16.3735,16.3586,16.3661,5400.0
2012-12-13 12:00:00,21.97,21.97,21.96,21.97,2200.0,16.3661,16.3661,16.3586,16.3661,2200.0
2012-12-13 12:05:00,21.95,21.95,21.93,21.95,3200.0,16.3512,16.3512,16.3363,16.3512,3200.0
2012-12-13 12:10:00,21.95,21.96,21.89,21.89,18400.0,16.3512,16.3586,16.3065,16.3065,18400.0
2012-12-13 12:15:00,21.88,21.89,21.84,21.85,18800.0,16.299,16.3065,16.2692,16.2767,18800.0
2012-12-13 12:20:00,21.84,21.85,21.82,21.84,11600.0,16.2692,16.2767,16.2543,16.2692,11600.0
2012-12-13 12:25:00,21.85,21.86,21.81,21.81,3400.0,16.2767,16.2841,16.2469,16.2469,3400.0
2012-12-13 12:30:00,21.79,21.84,21.79,21.84,3600.0,16.232,16.2692,16.232,16.2692,3600.0
2012-12-13 12:35:00,21.82,21.83,21.79,21.79,2800.0,16.2543,16.2618,16.232,16.232,2800.0
2012-12-13 12:40:00,21.78,21.81,21.78,21.8,4000.0,16.2245,16.2469,16.2245,16.2394,4000.0
2012-12-13 12:45:00,21.8,21.82,21.8,21.8,11400.0,16.2394,16.2543,16.2394,16.2394,11400.0
2012-12-13 12:50:00,21.81,21.81,21.8,21.8,7600.0,16.2469,16.2469,16.2394,16.2394,7600.0
2012-12-13 12:55:00,21.8,21.81,21.8,21.81,14400.0,16.2394,16.2469,16.2394,16.2469,14400.0
2012-12-13 13:00:00,21.79,21.79,21.78,21.78,2800.0,16.232,16.232,16.2245,16.2245,2800.0
2012-12-13 13:05:00,21.78,21.79,21.78,21.78,4200.0,16.2245,16.232,16.2245,16.2245,4200.0
2012-12-13 13:10:00,21.78,21.78,21.75,21.77,5600.0,16.2245,16.2245,16.2022,16.2171,5600.0
2012-12-13 13:15:00,21.77,21.78,21.76,21.76,6200.0,16.2171,16.2245,16.2096,16.2096,6200.0
2012-12-13 13:20:00,21.76,21.78,21.76,21.77,4000.0,16.2096,16.2245,16.2096,16.2171,4000.0
2012-12-13 13:25:00,21.76,21.77,21.75,21.75,8000.0,16.2096,16.2171,16.2022,16.2022,8000.0
2012-12-13 13:30:00,21.77,21.78,21.72,21.78,25800.0,16.2171,16.2245,16.1798,16.2245,25800.0
2012-12-13 13:35:00,21.78,21.78,21.77,21.78,2800.0,16.2245,16.2245,16.2171,16.2245,2800.0
2012-12-13 13:40:00,21.78,21.78,21.76,21.76,2400.0,16.2245,16.2245,16.2096,16.2096,2400.0
2012-12-13 13:45:00,21.76,21.76,21.73,21.74,12800.0,16.2096,16.2096,16.1873,16.1947,12800.0
2012-12-13 13:50:00,21.73,21.74,21.71,21.72,6200.0,16.1873,16.1947,16.1724,16.1798,6200.0
2012-12-13 13:55:00,21.72,21.74,21.72,21.74,3800.0,16.1798,16.1947,16.1798,16.1947,3800.0
2012-12-13 14:00:00,21.74,21.74,21.72,21.72,2000.0,16.1947,16.1947,16.1798,16.1798,2000.0
2012-12-13 14:05:00,21.71,21.72,21.7,21.71,9800.0,16.1724,16.1798,16.1649,16.1724,9800.0
2012-12-13 14:10:00,21.7,21.71,21.7,21.7,5000.0,16.1649,16.1724,16.1649,16.1649,5000.0
2012-12-13 14:15:00,21.7,21.7,21.66,21.67,3400.0,16.1649,16.1649,16.1351,16.1426,3400.0
2012-12-13 14:20:00,21.66,21.67,21.65,21.66,9600.0,16.1351,16.1426,16.1277,16.1351,9600.0
2012-12-13 14:25:00,21.66,21.71,21.66,21.7,5400.0,16.1351,16.1724,16.1351,16.1649,5400.0
2012-12-13 14:30:00,21.7,21.7,21.66,21.67,4800.0,16.1649,16.1649,16.1351,16.1426,4800.0
2012-12-13 14:35:00,21.67,21.67,21.66,21.66,3800.0,16.1426,16.1426,16.1351,16.1351,3800.0
2012-12-13 14:40:00,21.66,21.68,21.66,21.68,2400.0,16.1351,16.15,16.1351,16.15,2400.0
2012-12-13 14:45:00,21.67,21.71,21.67,21.71,7000.0,16.1426,16.1724,16.1426,16.1724,7000.0
2012-12-13 14:50:00,21.71,21.73,21.7,21.73,5600.0,16.1724,16.1873,16.1649,16.1873,5600.0
2012-12-13 14:55:00,21.73,21.73,21.7,21.71,5200.0,16.1873,16.1873,16.1649,16.1724,5200.0
2012-12-13 15:00:00,21.72,21.74,21.72,21.73,4000.0,16.1798,16.1947,16.1798,16.1873,4000.0
2012-12-13 15:05:00,21.74,21.74,21.71,21.72,5200.0,16.1947,16.1947,16.1724,16.1798,5200.0
2012-12-13 15:10:00,21.71,21.71,21.68,21.69,7400.0,16.1724,16.1724,16.15,16.1575,7400.0
2012-12-13 15:15:00,21.69,21.7,21.68,21.7,6800.0,16.1575,16.1649,16.15,16.1649,6800.0
2012-12-13 15:20:00,21.69,21.7,21.68,21.7,5600.0,16.1575,16.1649,16.15,16.1649,5600.0
2012-12-13 15:25:00,21.7,21.72,21.7,21.72,8600.0,16.1649,16.1798,16.1649,16.1798,8600.0
2012-12-13 15:30:00,21.71,21.72,21.71,21.72,9400.0,16.1724,16.1798,16.1724,16.1798,9400.0
2012-12-13 15:35:00,21.71,21.78,21.71,21.77,15000.0,16.1724,16.2245,16.1724,16.2171,15000.0
2012-12-13 15:40:00,21.76,21.8,21.75,21.75,15000.0,16.2096,16.2394,16.2022,16.2022,15000.0
2012-12-13 15:45:00,21.75,21.77,21.74,21.75,17000.0,16.2022,16.2171,16.1947,16.2022,17000.0
2012-12-13 15:50:00,21.75,21.79,21.73,21.79,49200.0,16.2022,16.232,16.1873,16.232,49200.0
2012-12-13 15:55:00,21.79,21.79,21.75,21.77,63000.0,16.232,16.232,16.2022,16.2171,63000.0
2012-12-14 09:30:00,21.96,21.96,21.65,21.65,20400.0,16.3586,16.3586,16.1277,16.1277,20400.0
2012-12-14 09:35:00,21.68,21.68,21.65,21.67,18000.0,16.15,16.15,16.1277,16.1426,18000.0
2012-12-14 09:40:00,21.65,21.68,21.64,21.64,33400.0,16.1277,16.15,16.1202,16.1202,33400.0
2012-12-14 09:45:00,21.64,21.67,21.63,21.67,18800.0,16.1202,16.1426,16.1128,16.1426,18800.0
2012-12-14 09:50:00,21.66,21.68,21.65,21.67,20200.0,16.1351,16.15,16.1277,16.1426,20200.0
2012-12-14 09:55:00,21.67,21.67,21.59,21.59,21400.0,16.1426,16.1426,16.083,16.083,21400.0
2012-12-14 10:00:00,21.59,21.61,21.59,21.59,21800.0,16.083,16.0979,16.083,16.083,21800.0
2012-12-14 10:05:00,21.59,21.59,21.54,21.57,74800.0,16.083,16.083,16.0458,16.0681,74800.0
2012-12-14 10:10:00,21.57,21.58,21.5,21.57,76600.0,16.0681,16.0756,16.016,16.0681,76600.0
2012-12-14 10:15:00,21.56,21.56,21.52,21.55,21800.0,16.0607,16.0607,16.0309,16.0532,21800.0
2012-12-14 10:20:00,21.56,21.57,21.55,21.56,9400.0,16.0607,16.0681,16.0532,16.0607,9400.0
2012-12-14 10:25:00,21.56,21.57,21.55,21.55,10800.0,16.0607,16.0681,16.0532,16.0532,10800.0
2012-12-14 10:30:00,21.55,21.57,21.55,21.57,19400.0,16.0532,16.0681,16.0532,16.0681,19400.0
2012-12-14 10:35:00,21.57,21.57,21.56,21.56,3800.0,16.0681,16.0681,16.0607,16.0607,3800.0
2012-12-14 10:40:00,21.56,21.57,21.52,21.57,28200.0,16.0607,16.0681,16.0309,16.0681,28200.0
2012-12-14 10:45:00,21.57,21.59,21.57,21.59,4200.0,16.0681,16.083,16.0681,16.083,4200.0
2012-12-14 10:50:00,21.59,21.65,21.59,21.65,6000.0,16.083,16.1277,16.083,16.1277,6000.0
2012-12-14 10:55:00,21.64,21.65,21.64,21.65,3200.0,16.1202,16.1277,16.1202,16.1277,3200.0
2012-12-14 11:00:00,21.64,21.65,21.61,21.61,21600.0,16.1202,16.1277,16.0979,16.0979,21600.0
2012-12-14 11:05:00,21.61,21.62,21.6,21.6,7800.0,16.0979,16.1053,16.0905,16.0905,7800.0
2012-12-14 11:10:00,21.6,21.61,21.58,21.59,18400.0,16.0905,16.0979,16.0756,16.083,18400.0
2012-12-14 11:15:00,21.59,21.59,21.57,21.57,11800.0,16.083,16.083,16.0681,16.0681,11800.0
2012-12-14 11:20:00,21.57,21.57,21.52,21.54,23200.0,16.0681,16.0681,16.0309,16.0458,23200.0
2012-12-14 11:25:00,21.53,21.54,21.49,21.5,18600.0,16.0383,16.0458,16.0085,16.016,18600.0
2012-12-14 11:30:00,21.5,21.5,21.49,21.49,14800.0,16.016,16.016,16.0085,16.0085,14800.0
2012-12-14 11:35:00,21.49,21.5,21.47,21.48,17600.0,16.0085,16.016,15.9936,16.0011,17600.0
2012-12-14 11:40:00,21.47,21.48,21.46,21.47,19000.0,15.9936,16.0011,15.9862,15.9936,19000.0
2012-12-14 11:45:00,21.47,21.47,21.43,21.43,5400.0,15.9936,15.9936,15.9638,15.9638,5400.0
2012-12-14 11:50:00,21.44,21.47,21.44,21.45,7200.0,15.9713,15.9936,15.9713,15.9787,7200.0
2012-12-14 11:55:00,21.46,21.52,21.46,21.52,50400.0,15.9862,16.0309,15.9862,16.0309,50400.0
2012-12-14 12:00:00,21.51,21.53,21.51,21.53,7800.0,16.0234,16.0383,16.0234,16.0383,7800.0
2012-12-14 12:05:00,21.53,21.54,21.52,21.53,8600.0,16.0383,16.0458,16.0309,16.0383,8600.0
2012-12-14 12:10:00,21.53,21.59,21.52,21.59,36000.0,16.0383,16.083,16.0309,16.083,36000.0
2012-12-14 12:15:00,21.6,21.6,21.54,21.57,70800.0,16.0905,16.0905,16.0458,16.0681,70800.0
2012-12-14 12:20:00,21.56,21.59,21.56,21.58,4000.0,16.0607,16.083,16.0607,16.0756,4000.0
2012-12-14 12:25:00,21.58,21.61,21.58,21.61,22000.0,16.0756,16.0979,16.0756,16.0979,22000.0
2012-12-14 12:30:00,21.61,21.61,21.58,21.58,7200.0,16.0979,16.0979,16.0756,16.0756,7200.0
2012-12-14 12:35:00,21.58,21.59,21.55,21.59,66400.0,16.0756,16.083,16.0532,16.083,66400.0
2012-12-14 12:40:00,21.59,21.61,21.58,21.58,11200.0,16.083,16.0979,16.0756,16.0756,11200.0
2012-12-14 12:45:00,21.58,21.58,21.56,21.56,18400.0,16.0756,16.0756,16.0607,16.0607,18400.0
2012-12-14 12:50:00,21.56,21.57,21.53,21.53,5600.0,16.0607,16.0681,16.0383,16.0383,5600.0
2012-12-14 12:55:00,21.53,21.56,21.53,21.56,7000.0,16.0383,16.0607,16.0383,16.0607,7000.0
2012-12-14 13:00:00,21.57,21.58,21.56,21.57,5400.0,16.0681,16.0756,16.0607,16.0681,5400.0
2012-12-14 13:05:00,21.57,21.58,21.57,21.58,3000.0,16.0681,16.0756,16.0681,16.0756,3000.0
2012-12-14 13:10:00,21.57,21.58,21.57,21.58,5600.0,16.0681,16.0756,16.0681,16.0756,5600.0
2012-12-14 13:15:00,21.58,21.58,21.57,21.58,3000.0,16.0756,16.0756,16.0681,16.0756,3000.0
2012-12-14 13:20:00,21.58,21.59,21.58,21.59,3400.0,16.0756,16.083,16.0756,16.083,3400.0
2012-12-14 13:25:00,21.58,21.59,21.58,21.59,4400.0,16.0756,16.083,16.0756,16.083,4400.0
2012-12-14 13:30:00,21.59,21.59,21.58,21.59,1200.0,16.083,16.083,16.0756,16.083,1200.0
2012-12-14 13:35:00,21.58,21.59,21.58,21.59,1600.0,16.0756,16.083,16.0756,16.083,1600.0
2012-12-14 13:40:00,21.59,21.63,21.59,21.62,10400.0,16.083,16.1128,16.083,16.1053,10400.0
2012-12-14 13:45:00,21.62,21.67,21.62,21.66,10400.0,16.1053,16.1426,16.1053,16.1351,10400.0
2012-12-14 13:50:00,21.65,21.65,21.64,21.65,9000.0,16.1277,16.1277,16.1202,16.1277,9000.0
2012-12-14 13:55:00,21.65,21.66,21.64,21.65,8000.0,16.1277,16.1351,16.1202,16.1277,8000.0
2012-12-14 14:00:00,21.64,21.65,21.63,21.64,5000.0,16.1202,16.1277,16.1128,16.1202,5000.0
2012-12-14 14:05:00,21.65,21.67,21.65,21.66,6000.0,16.1277,16.1426,16.1277,16.1351,6000.0
2012-12-14 14:10:00,21.66,21.68,21.65,21.68,5000.0,16.1351,16.15,16.1277,16.15,5000.0
2012-12-14 14:15:00,21.67,21.67,21.66,21.66,4800.0,16.1426,16.1426,16.1351,16.1351,4800.0
2012-12-14 14:20:00,21.67,21.67,21.66,21.67,2400.0,16.1426,16.1426,16.1351,16.1426,2400.0
2012-12-14 14:25:00,21.67,21.67,21.65,21.65,5600.0,16.1426,16.1426,16.1277,16.1277,5600.0
2012-12-14 14:30:00,21.65,21.66,21.65,21.66,6000.0,16.1277,16.1351,16.1277,16.1351,6000.0
2012-12-14 14:35:00,21.66,21.66,21.65,21.66,9200.0,16.1351,16.1351,16.1277,16.1351,9200.0
2012-12-14 14:40:00,21.65,21.66,21.65,21.65,4600.0,16.1277,16.1351,16.1277,16.1277,4600.0
2012-12-14 14:45:00,21.65,21.66,21.65,21.65,13200.0,16.1277,16.1351,16.1277,16.1277,13200.0
2012-12-14 14:50:00,21.65,21.66,21.65,21.65,4400.0,16.1277,16.1351,16.1277,16.1277,4400.0
2012-12-14 14:55:00,21.65,21.65,21.6,21.6,62800.0,16.1277,16.1277,16.0905,16.0905,62800.0
2012-12-14 15:00:00,21.6,21.62,21.59,21.61,20400.0,16.0905,16.1053,16.083,16.0979,20400.0
2012-12-14 15:05:00,21.61,21.61,21.6,21.6,13400.0,16.0979,16.0979,16.0905,16.0905,13400.0
2012-12-14 15:10:00,21.6,21.63,21.6,21.62,11400.0,16.0905,16.1128,16.0905,16.1053,11400.0
2012-12-14 15:15:00,21.61,21.61,21.6,21.6,8000.0,16.0979,16.0979,16.0905,16.0905,8000.0
2012-12-14 15:20:00,21.6,21.61,21.59,21.59,11000.0,16.0905,16.0979,16.083,16.083,11000.0
2012-12-14 15:25:00,21.6,21.61,21.58,21.6,11200.0,16.0905,16.0979,16.0756,16.0905,11200.0
2012-12-14 15:30:00,21.61,21.65,21.6,21.64,16400.0,16.0979,16.1277,16.0905,16.1202,16400.0
2012-12-14 15:35:00,21.64,21.65,21.62,21.64,13200.0,16.1202,16.1277,16.1053,16.1202,13200.0
2012-12-14 15:40:00,21.63,21.63,21.6,21.61,12000.0,16.1128,16.1128,16.0905,16.0979,12000.0
2012-12-14 15:45:00,21.6,21.62,21.58,21.59,23000.0,16.0905,16.1053,16.0756,16.083,23000.0
2012-12-14 15:50:00,21.58,21.61,21.58,21.59,33800.0,16.0756,16.0979,16.0756,16.083,33800.0
2012-12-14 15:55:00,21.6,21.61,21.58,21.59,36000.0,16.0905,16.0979,16.0756,16.083,36000.0
2012-12-17 09:30:00,21.63,21.7,21.58,21.64,17800.0,16.1128,16.1649,16.0756,16.1202,17800.0
2012-12-17 09:35:00,21.64,21.71,21.63,21.64,18600.0,16.1202,16.1724,16.1128,16.1202,18600.0
2012-12-17 09:40:00,21.65,21.72,21.63,21.72,23200.0,16.1277,16.1798,16.1128,16.1798,23200.0
2012-12-17 09:45:00,21.72,21.8,21.72,21.77,21200.0,16.1798,16.2394,16.1798,16.2171,21200.0
2012-12-17 09:50:00,21.77,21.78,21.67,21.74,16000.0,16.2171,16.2245,16.1426,16.1947,16000.0
2012-12-17 09:55:00,21.74,21.74,21.66,21.73,37000.0,16.1947,16.1947,16.1351,16.1873,37000.0
2012-12-17 10:00:00,21.73,21.74,21.72,21.72,10800.0,16.1873,16.1947,16.1798,16.1798,10800.0
2012-12-17 10:05:00,21.72,21.77,21.71,21.72,18400.0,16.1798,16.2171,16.1724,16.1798,18400.0
2012-12-17 10:10:00,21.73,21.74,21.71,21.72,12200.0,16.1873,16.1947,16.1724,16.1798,12200.0
2012-12-17 10:15:00,21.73,21.73,21.7,21.72,7200.0,16.1873,16.1873,16.1649,16.1798,7200.0
2012-12-17 10:20:00,21.71,21.72,21.68,21.7,5200.0,16.1724,16.1798,16.15,16.1649,5200.0
2012-12-17 10:25:00,21.71,21.73,21.68,21.7,32400.0,16.1724,16.1873,16.15,16.1649,32400.0
2012-12-17 10:30:00,21.72,21.75,21.71,21.74,6200.0,16.1798,16.2022,16.1724,16.1947,6200.0
2012-12-17 10:35:00,21.74,21.77,21.74,21.77,10800.0,16.1947,16.2171,16.1947,16.2171,10800.0
2012-12-17 10:40:00,21.75,21.77,21.74,21.75,9000.0,16.2022,16.2171,16.1947,16.2022,9000.0
2012-12-17 10:45:00,21.75,21.75,21.73,21.73,5800.0,16.2022,16.2022,16.1873,16.1873,5800.0
2012-12-17 10:50:00,21.72,21.77,21.72,21.73,33600.0,16.1798,16.2171,16.1798,16.1873,33600.0
2012-12-17 10:55:00,21.73,21.75,21.72,21.72,7400.0,16.1873,16.2022,16.1798,16.1798,7400.0
2012-12-17 11:00:00,21.72,21.73,21.69,21.7,26800.0,16.1798,16.1873,16.1575,16.1649,26800.0
2012-12-17 11:05:00,21.71,21.72,21.7,21.71,11600.0,16.1724,16.1798,16.1649,16.1724,11600.0
2012-12-17 11:10:00,21.71,21.73,21.71,21.73,15800.0,16.1724,16.1873,16.1724,16.1873,15800.0
2012-12-17 11:15:00,21.72,21.76,21.72,21.76,33600.0,16.1798,16.2096,16.1798,16.2096,33600.0
2012-12-17 11:20:00,21.76,21.78,21.74,21.78,16600.0,16.2096,16.2245,16.1947,16.2245,16600.0
2012-12-17 11:25:00,21.77,21.77,21.72,21.74,15600.0,16.2171,16.2171,16.1798,16.1947,15600.0
2012-12-17 11:30:00,21.74,21.78,21.73,21.76,11400.0,16.1947,16.2245,16.1873,16.2096,11400.0
2012-12-17 11:35:00,21.76,21.76,21.72,21.72,13400.0,16.2096,16.2096,16.1798,16.1798,13400.0
2012-12-17 11:40:00,21.71,21.75,21.71,21.71,29600.0,16.1724,16.2022,16.1724,16.1724,29600.0
2012-12-17 11:45:00,21.72,21.73,21.7,21.71,18200.0,16.1798,16.1873,16.1649,16.1724,18200.0
2012-12-17 11:50:00,21.7,21.71,21.7,21.71,23000.0,16.1649,16.1724,16.1649,16.1724,23000.0
2012-12-17 11:55:00,21.71,21.75,21.71,21.75,22800.0,16.1724,16.2022,16.1724,16.2022,22800.0
2012-12-17 12:00:00,21.75,21.78,21.75,21.78,10200.0,16.2022,16.2245,16.2022,16.2245,10200.0
2012-12-17 12:05:00,21.78,21.82,21.78,21.82,12400.0,16.2245,16.2543,16.2245,16.2543,12400.0
2012-12-17 12:10:00,21.83,21.86,21.79,21.8,29200.0,16.2618,16.2841,16.232,16.2394,29200.0
2012-12-17 12:15:00,21.8,21.8,21.77,21.78,16000.0,16.2394,16.2394,16.2171,16.2245,16000.0
2012-12-17 12:20:00,21.78,21.8,21.78,21.8,4600.0,16.2245,16.2394,16.2245,16.2394,4600.0
2012-12-17 12:25:00,21.81,21.83,21.78,21.79,22600.0,16.2469,16.2618,16.2245,16.232,22600.0
2012-12-17 12:30:00,21.8,21.8,21.8,21.8,4000.0,16.2394,16.2394,16.2394,16.2394,4000.0
2012-12-17 12:35:00,21.8,21.8,21.79,21.79,8000.0,16.2394,16.2394,16.232,16.232,8000.0
2012-12-17 12:40:00,21.78,21.78,21.78,21.78,1400.0,16.2245,16.2245,16.2245,16.2245,1400.0
2012-12-17 12:45:00,21.78,21.8,21.78,21.79,3200.0,16.2245,16.2394,16.2245,16.232,3200.0
2012-12-17 12:50:00,21.79,21.81,21.79,21.8,5400.0,16.232,16.2469,16.232,16.2394,5400.0
2012-12-17 12:55:00,21.79,21.8,21.79,21.8,1400.0,16.232,16.2394,16.232,16.2394,1400.0
2012-12-17 13:00:00,21.79,21.8,21.78,21.79,2600.0,16.232,16.2394,16.2245,16.232,2600.0
2012-12-17 13:05:00,21.78,21.79,21.77,21.78,3800.0,16.2245,16.232,16.2171,16.2245,3800.0
2012-12-17 13:10:00,21.78,21.79,21.77,21.77,8400.0,16.2245,16.232,16.2171,16.2171,8400.0
2012-12-17 13:15:00,21.78,21.78,21.73,21.73,20800.0,16.2245,16.2245,16.1873,16.1873,20800.0
2012-12-17 13:20:00,21.73,21.75,21.72,21.72,18200.0,16.1873,16.2022,16.1798,16.1798,18200.0
2012-12-17 13:25:00,21.73,21.73,21.71,21.72,16800.0,16.1873,16.1873,16.1724,16.1798,16800.0
2012-12-17 13:30:00,21.71,21.72,21.67,21.7,16800.0,16.1724,16.1798,16.1426,16.1649,16800.0
2012-12-17 13:35:00,21.68,21.7,21.64,21.65,21000.0,16.15,16.1649,16.1202,16.1277,21000.0
2012-12-17 13:40:00,21.64,21.65,21.62,21.63,22800.0,16.1202,16.1277,16.1053,16.1128,22800.0
2012-12-17 13:45:00,21.64,21.68,21.63,21.68,5800.0,16.1202,16.15,16.1128,16.15,5800.0
2012-12-17 13:50:00,21.69,21.71,21.65,21.67,37600.0,16.1575,16.1724,16.1277,16.1426,37600.0
2012-12-17 13:55:00,21.66,21.69,21.66,21.68,10400.0,16.1351,16.1575,16.1351,16.15,10400.0
2012-12-17 14:00:00,21.68,21.74,21.68,21.71,13000.0,16.15,16.1947,16.15,16.1724,13000.0
2012-12-17 14:05:00,21.71,21.73,21.68,21.71,4400.0,16.1724,16.1873,16.15,16.1724,4400.0
2012-12-17 14:10:00,21.72,21.73,21.7,21.73,7800.0,16.1798,16.1873,16.1649,16.1873,7800.0
2012-12-17 14:15:00,21.73,21.73,21.72,21.73,4800.0,16.1873,16.1873,16.1798,16.1873,4800.0
2012-12-17 14:20:00,21.73,21.73,21.68,21.71,9800.0,16.1873,16.1873,16.15,16.1724,9800.0
2012-12-17 14:25:00,21.71,21.73,21.71,21.72,8600.0,16.1724,16.1873,16.1724,16.1798,8600.0
2012-12-17 14:30:00,21.72,21.74,21.71,21.74,6600.0,16.1798,16.1947,16.1724,16.1947,6600.0
2012-12-17 14:35:00,21.74,21.78,21.74,21.78,18600.0,16.1947,16.2245,16.1947,16.2245,18600.0
2012-12-17 14:40:00,21.78,21.8,21.78,21.8,65800.0,16.2245,16.2394,16.2245,16.2394,65800.0
2012-12-17 14:45:00,21.79,21.83,21.79,21.83,22000.0,16.232,16.2618,16.232,16.2618,22000.0
2012-12-17 14:50:00,21.83,21.83,21.8,21.83,11400.0,16.2618,16.2618,16.2394,16.2618,11400.0
2012-12-17 14:55:00,21.82,21.84,21.8,21.83,16000.0,16.2543,16.2692,16.2394,16.2618,16000.0
2012-12-17 15:00:00,21.83,21.85,21.81,21.83,27600.0,16.2618,16.2767,16.2469,16.2618,27600.0
2012-12-17 15:05:00,21.83,21.86,21.83,21.86,20400.0,16.2618,16.2841,16.2618,16.2841,20400.0
2012-12-17 15:10:00,21.87,21.9,21.84,21.9,18000.0,16.2916,16.3139,16.2692,16.3139,18000.0
2012-12-17 15:15:00,21.89,21.9,21.88,21.89,13800.0,16.3065,16.3139,16.299,16.3065,13800.0
2012-12-17 15:20:00,21.87,21.9,21.85,21.86,29000.0,16.2916,16.3139,16.2767,16.2841,29000.0
2012-12-17 15:25:00,21.86,21.88,21.85,21.88,7400.0,16.2841,16.299,16.2767,16.299,7400.0
2012-12-17 15:30:00,21.88,21.9,21.86,21.89,15200.0,16.299,16.3139,16.2841,16.3065,15200.0
2012-12-17 15:35:00,21.89,21.92,21.89,21.92,31200.0,16.3065,16.3288,16.3065,16.3288,31200.0
2012-12-17 15:40:00,21.92,21.97,21.91,21.97,56600.0,16.3288,16.3661,16.3214,16.3661,56600.0
2012-12-17 15:45:00,21.97,21.99,21.93,21.99,54000.0,16.3661,16.381,16.3363,16.381,54000.0
2012-12-17 15:50:00,21.98,22.03,21.96,22.01,100400.0,16.3735,16.4108,16.3586,16.3959,100400.0
2012-12-17 15:55:00,22.02,22.02,21.97,22.0,92800.0,16.4033,16.4033,16.3661,16.3884,92800.0
2012-12-18 09:30:00,22.02,22.1,21.94,22.01,38800.0,16.4033,16.4629,16.3437,16.3959,38800.0
2012-12-18 09:35:00,22.0,22.08,21.96,22.05,14200.0,16.3884,16.448,16.3586,16.4257,14200.0
2012-12-18 09:40:00,22.06,22.11,22.03,22.09,20200.0,16.4331,16.4704,16.4108,16.4555,20200.0
2012-12-18 09:45:00,22.11,22.16,22.11,22.16,7200.0,16.4704,16.5076,16.4704,16.5076,7200.0
2012-12-18 09:50:00,22.15,22.16,22.07,22.08,15000.0,16.5002,16.5076,16.4406,16.448,15000.0
2012-12-18 09:55:00,22.08,22.08,22.06,22.06,20800.0,16.448,16.448,16.4331,16.4331,20800.0
2012-12-18 10:00:00,22.06,22.15,22.05,22.15,20400.0,16.4331,16.5002,16.4257,16.5002,20400.0
2012-12-18 10:05:00,22.15,22.18,22.14,22.16,19800.0,16.5002,16.5225,16.4927,16.5076,19800.0
2012-12-18 10:10:00,22.16,22.23,22.16,22.23,32200.0,16.5076,16.5598,16.5076,16.5598,32200.0
2012-12-18 10:15:00,22.24,22.3,22.22,22.25,36400.0,16.5672,16.6119,16.5523,16.5747,36400.0
2012-12-18 10:20:00,22.25,22.25,22.2,22.21,16600.0,16.5747,16.5747,16.5374,16.5449,16600.0
2012-12-18 10:25:00,22.21,22.26,22.2,22.24,28000.0,16.5449,16.5821,16.5374,16.5672,28000.0
2012-12-18 10:30:00,22.25,22.26,22.24,22.25,28400.0,16.5747,16.5821,16.5672,16.5747,28400.0
2012-12-18 10:35:00,22.25,22.3,22.25,22.3,37600.0,16.5747,16.6119,16.5747,16.6119,37600.0
2012-12-18 10:40:00,22.3,22.3,22.29,22.3,20800.0,16.6119,16.6119,16.6045,16.6119,20800.0
2012-12-18 10:45:00,22.3,22.31,22.29,22.3,20600.0,16.6119,16.6194,16.6045,16.6119,20600.0
2012-12-18 10:50:00,22.3,22.32,22.3,22.32,29000.0,16.6119,16.6268,16.6119,16.6268,29000.0
2012-12-18 10:55:00,22.32,22.34,22.31,22.33,19200.0,16.6268,16.6417,16.6194,16.6342,19200.0
2012-12-18 11:00:00,22.32,22.32,22.3,22.3,14200.0,16.6268,16.6268,16.6119,16.6119,14200.0
2012-12-18 11:05:00,22.3,22.3,22.27,22.28,15000.0,16.6119,16.6119,16.5896,16.597,15000.0
2012-12-18 11:10:00,22.28,22.28,22.25,22.25,11600.0,16.597,16.597,16.5747,16.5747,11600.0
2012-12-18 11:15:00,22.24,22.27,22.24,22.27,27800.0,16.5672,16.5896,16.5672,16.5896,27800.0
2012-12-18 11:20:00,22.27,22.27,22.25,22.27,7400.0,16.5896,16.5896,16.5747,16.5896,7400.0
2012-12-18 11:25:00,22.27,22.27,22.2,22.21,24000.0,16.5896,16.5896,16.5374,16.5449,24000.0
2012-12-18 11:30:00,22.22,22.22,22.2,22.21,9800.0,16.5523,16.5523,16.5374,16.5449,9800.0
2012-12-18 11:35:00,22.22,22.22,22.17,22.17,13400.0,16.5523,16.5523,16.5151,16.5151,13400.0
2012-12-18 11:40:00,22.17,22.17,22.14,22.15,11600.0,16.5151,16.5151,16.4927,16.5002,11600.0
2012-12-18 11:45:00,22.15,22.16,22.14,22.15,11400.0,16.5002,16.5076,16.4927,16.5002,11400.0
2012-12-18 11:50:00,22.15,22.16,22.13,22.13,12400.0,16.5002,16.5076,16.4853,16.4853,12400.0
2012-12-18 11:55:00,22.13,22.14,22.11,22.14,16200.0,16.4853,16.4927,16.4704,16.4927,16200.0
2012-12-18 12:00:00,22.14,22.18,22.14,22.18,10600.0,16.4927,16.5225,16.4927,16.5225,10600.0
2012-12-18 12:05:00,22.18,22.18,22.18,22.18,5800.0,16.5225,16.5225,16.5225,16.5225,5800.0
2012-12-18 12:10:00,22.18,22.19,22.18,22.18,13200.0,16.5225,16.53,16.5225,16.5225,13200.0
2012-12-18 12:15:00,22.18,22.18,22.17,22.17,13000.0,16.5225,16.5225,16.5151,16.5151,13000.0
2012-12-18 12:20:00,22.17,22.17,22.13,22.13,15200.0,16.5151,16.5151,16.4853,16.4853,15200.0
2012-12-18 12:25:00,22.13,22.14,22.09,22.1,14400.0,16.4853,16.4927,16.4555,16.4629,14400.0
2012-12-18 12:30:00,22.1,22.11,22.1,22.11,9800.0,16.4629,16.4704,16.4629,16.4704,9800.0
2012-12-18 12:35:00,22.1,22.13,22.1,22.13,16400.0,16.4629,16.4853,16.4629,16.4853,16400.0
2012-12-18 12:40:00,22.14,22.16,22.14,22.14,10400.0,16.4927,16.5076,16.4927,16.4927,10400.0
2012-12-18 12:45:00,22.15,22.15,22.13,22.14,11800.0,16.5002,16.5002,16.4853,16.4927,11800.0
2012-12-18 12:50:00,22.13,22.14,22.12,22.14,13600.0,16.4853,16.4927,16.4778,16.4927,13600.0
2012-12-18 12:55:00,22.13,22.14,22.12,22.13,9000.0,16.4853,16.4927,16.4778,16.4853,9000.0
2012-12-18 13:00:00,22.13,22.14,22.11,22.14,14600.0,16.4853,16.4927,16.4704,16.4927,14600.0
2012-12-18 13:05:00,22.14,22.15,22.14,22.14,8400.0,16.4927,16.5002,16.4927,16.4927,8400.0
2012-12-18 13:10:00,22.14,22.15,22.12,22.12,12400.0,16.4927,16.5002,16.4778,16.4778,12400.0
2012-12-18 13:15:00,22.12,22.14,22.12,22.14,11400.0,16.4778,16.4927,16.4778,16.4927,11400.0
2012-12-18 13:20:00,22.13,22.13,22.09,22.11,13000.0,16.4853,16.4853,16.4555,16.4704,13000.0
2012-12-18 13:25:00,22.11,22.11,22.07,22.09,10000.0,16.4704,16.4704,16.4406,16.4555,10000.0
2012-12-18 13:30:00,22.09,22.09,22.07,22.09,15600.0,16.4555,16.4555,16.4406,16.4555,15600.0
2012-12-18 13:35:00,22.1,22.11,22.09,22.1,14000.0,16.4629,16.4704,16.4555,16.4629,14000.0
2012-12-18 13:40:00,22.1,22.11,22.08,22.08,11200.0,16.4629,16.4704,16.448,16.448,11200.0
2012-12-18 13:45:00,22.07,22.09,22.07,22.08,11200.0,16.4406,16.4555,16.4406,16.448,11200.0
2012-12-18 13:50:00,22.08,22.08,22.05,22.05,14200.0,16.448,16.448,16.4257,16.4257,14200.0
2012-12-18 13:55:00,22.06,22.06,22.05,22.06,15000.0,16.4331,16.4331,16.4257,16.4331,15000.0
2012-12-18 14:00:00,22.07,22.07,22.05,22.07,12400.0,16.4406,16.4406,16.4257,16.4406,12400.0
2012-12-18 14:05:00,22.07,22.07,22.06,22.06,15400.0,16.4406,16.4406,16.4331,16.4331,15400.0
2012-12-18 14:10:00,22.07,22.07,22.06,22.06,11800.0,16.4406,16.4406,16.4331,16.4331,11800.0
2012-12-18 14:15:00,22.05,22.07,22.05,22.07,15200.0,16.4257,16.4406,16.4257,16.4406,15200.0
2012-12-18 14:20:00,22.08,22.09,22.08,22.09,27200.0,16.448,16.4555,16.448,16.4555,27200.0
2012-12-18 14:25:00,22.09,22.09,22.07,22.07,9800.0,16.4555,16.4555,16.4406,16.4406,9800.0
2012-12-18 14:30:00,22.07,22.08,22.04,22.07,16600.0,16.4406,16.448,16.4182,16.4406,16600.0
2012-12-18 14:35:00,22.07,22.08,22.06,22.08,16200.0,16.4406,16.448,16.4331,16.448,16200.0
2012-12-18 14:40:00,22.08,22.1,22.07,22.1,14200.0,16.448,16.4629,16.4406,16.4629,14200.0
2012-12-18 14:45:00,22.1,22.13,22.1,22.11,19400.0,16.4629,16.4853,16.4629,16.4704,19400.0
2012-12-18 14:50:00,22.13,22.13,22.12,22.13,9800.0,16.4853,16.4853,16.4778,16.4853,9800.0
2012-12-18 14:55:00,22.13,22.16,22.12,22.15,27000.0,16.4853,16.5076,16.4778,16.5002,27000.0
2012-12-18 15:00:00,22.15,22.21,22.15,22.21,55000.0,16.5002,16.5449,16.5002,16.5449,55000.0
2012-12-18 15:05:00,22.21,22.23,22.21,22.23,15800.0,16.5449,16.5598,16.5449,16.5598,15800.0
2012-12-18 15:10:00,22.23,22.25,22.23,22.25,27200.0,16.5598,16.5747,16.5598,16.5747,27200.0
2012-12-18 15:15:00,22.25,22.25,22.24,22.25,24200.0,16.5747,16.5747,16.5672,16.5747,24200.0
2012-12-18 15:20:00,22.25,22.27,22.25,22.27,31000.0,16.5747,16.5896,16.5747,16.5896,31000.0
2012-12-18 15:25:00,22.27,22.29,22.27,22.28,29400.0,16.5896,16.6045,16.5896,16.597,29400.0
2012-12-18 15:30:00,22.28,22.29,22.27,22.29,42600.0,16.597,16.6045,16.5896,16.6045,42600.0
2012-12-18 15:35:00,22.29,22.34,22.29,22.33,50200.0,16.6045,16.6417,16.6045,16.6342,50200.0
2012-12-18 15:40:00,22.33,22.33,22.31,22.32,41400.0,16.6342,16.6342,16.6194,16.6268,41400.0
2012-12-18 15:45:00,22.31,22.36,22.3,22.36,54400.0,16.6194,16.6566,16.6119,16.6566,54400.0
2012-12-18 15:50:00,22.35,22.36,22.33,22.36,91200.0,16.6491,16.6566,16.6342,16.6566,91200.0
2012-12-18 15:55:00,22.36,22.4,22.36,22.38,162800.0,16.6566,16.6864,16.6566,16.6715,162800.0
2012-12-19 09:30:00,22.35,22.4,22.33,22.37,18200.0,16.6491,16.6864,16.6342,16.664,18200.0
2012-12-19 09:35:00,22.34,22.42,22.33,22.37,26800.0,16.6417,16.7013,16.6342,16.664,26800.0
2012-12-19 09:40:00,22.36,22.38,22.32,22.36,370800.0,16.6566,16.6715,16.6268,16.6566,370800.0
2012-12-19 09:45:00,22.38,22.42,22.35,22.4,12200.0,16.6715,16.7013,16.6491,16.6864,12200.0
2012-12-19 09:50:00,22.39,22.39,22.35,22.35,11200.0,16.6789,16.6789,16.6491,16.6491,11200.0
2012-12-19 09:55:00,22.35,22.41,22.35,22.41,11800.0,16.6491,16.6938,16.6491,16.6938,11800.0
2012-12-19 10:00:00,22.4,22.45,22.39,22.4,15600.0,16.6864,16.7236,16.6789,16.6864,15600.0
2012-12-19 10:05:00,22.4,22.46,22.4,22.46,29400.0,16.6864,16.7311,16.6864,16.7311,29400.0
2012-12-19 10:10:00,22.45,22.48,22.44,22.47,15400.0,16.7236,16.746,16.7162,16.7385,15400.0
2012-12-19 10:15:00,22.48,22.48,22.45,22.47,15000.0,16.746,16.746,16.7236,16.7385,15000.0
2012-12-19 10:20:00,22.46,22.5,22.45,22.46,45200.0,16.7311,16.7609,16.7236,16.7311,45200.0
2012-12-19 10:25:00,22.44,22.45,22.4,22.4,11000.0,16.7162,16.7236,16.6864,16.6864,11000.0
2012-12-19 10:30:00,22.42,22.43,22.39,22.42,11200.0,16.7013,16.7087,16.6789,16.7013,11200.0
2012-12-19 10:35:00,22.41,22.44,22.41,22.43,39200.0,16.6938,16.7162,16.6938,16.7087,39200.0
2012-12-19 10:40:00,22.43,22.46,22.41,22.41,15600.0,16.7087,16.7311,16.6938,16.6938,15600.0
2012-12-19 10:45:00,22.42,22.42,22.37,22.41,39600.0,16.7013,16.7013,16.664,16.6938,39600.0
2012-12-19 10:50:00,22.42,22.46,22.42,22.44,11400.0,16.7013,16.7311,16.7013,16.7162,11400.0
2012-12-19 10:55:00,22.45,22.48,22.41,22.43,22800.0,16.7236,16.746,16.6938,16.7087,22800.0
2012-12-19 11:00:00,22.43,22.45,22.43,22.43,7000.0,16.7087,16.7236,16.7087,16.7087,7000.0
2012-12-19 11:05:00,22.43,22.48,22.42,22.43,26600.0,16.7087,16.746,16.7013,16.7087,26600.0
2012-12-19 11:10:00,22.44,22.47,22.43,22.45,6800.0,16.7162,16.7385,16.7087,16.7236,6800.0
2012-12-19 11:15:00,22.45,22.47,22.43,22.47,7400.0,16.7236,16.7385,16.7087,16.7385,7400.0
2012-12-19 11:20:00,22.47,22.47,22.4,22.43,10000.0,16.7385,16.7385,16.6864,16.7087,10000.0
2012-12-19 11:25:00,22.45,22.45,22.43,22.43,2600.0,16.7236,16.7236,16.7087,16.7087,2600.0
2012-12-19 11:30:00,22.43,22.45,22.41,22.45,10200.0,16.7087,16.7236,16.6938,16.7236,10200.0
2012-12-19 11:35:00,22.43,22.43,22.42,22.43,800.0,16.7087,16.7087,16.7013,16.7087,800.0
2012-12-19 11:40:00,22.41,22.41,22.39,22.39,2400.0,16.6938,16.6938,16.6789,16.6789,2400.0
2012-12-19 11:45:00,22.38,22.38,22.36,22.36,3000.0,16.6715,16.6715,16.6566,16.6566,3000.0
2012-12-19 11:50:00,22.36,22.36,22.32,22.32,11800.0,16.6566,16.6566,16.6268,16.6268,11800.0
2012-12-19 11:55:00,22.34,22.38,22.34,22.36,12600.0,16.6417,16.6715,16.6417,16.6566,12600.0
2012-12-19 12:00:00,22.36,22.37,22.33,22.34,10000.0,16.6566,16.664,16.6342,16.6417,10000.0
2012-12-19 12:05:00,22.34,22.38,22.33,22.35,17600.0,16.6417,16.6715,16.6342,16.6491,17600.0
2012-12-19 12:10:00,22.35,22.39,22.34,22.38,11600.0,16.6491,16.6789,16.6417,16.6715,11600.0
2012-12-19 12:15:00,22.36,22.36,22.35,22.35,1600.0,16.6566,16.6566,16.6491,16.6491,1600.0
2012-12-19 12:20:00,22.34,22.34,22.31,22.31,9200.0,16.6417,16.6417,16.6194,16.6194,9200.0
2012-12-19 12:25:00,22.32,22.38,22.31,22.34,15000.0,16.6268,16.6715,16.6194,16.6417,15000.0
2012-12-19 12:30:00,22.36,22.37,22.33,22.33,3600.0,16.6566,16.664,16.6342,16.6342,3600.0
2012-12-19 12:35:00,22.33,22.34,22.33,22.33,6200.0,16.6342,16.6417,16.6342,16.6342,6200.0
2012-12-19 12:40:00,22.33,22.38,22.33,22.37,6400.0,16.6342,16.6715,16.6342,16.664,6400.0
2012-12-19 12:45:00,22.37,22.38,22.34,22.35,5800.0,16.664,16.6715,16.6417,16.6491,5800.0
2012-12-19 12:50:00,22.34,22.36,22.32,22.32,6000.0,16.6417,16.6566,16.6268,16.6268,6000.0
2012-12-19 12:55:00,22.32,22.34,22.31,22.31,2000.0,16.6268,16.6417,16.6194,16.6194,2000.0
2012-12-19 13:00:00,22.31,22.31,22.31,22.31,0.0,16.6194,16.6194,16.6194,16.6194,0.0
2012-12-19 13:05:00,22.32,22.32,22.31,22.31,2400.0,16.6268,16.6268,16.6194,16.6194,2400.0
2012-12-19 13:10:00,22.32,22.32,22.28,22.29,5000.0,16.6268,16.6268,16.597,16.6045,5000.0
2012-12-19 13:15:00,22.29,22.32,22.27,22.27,11800.0,16.6045,16.6268,16.5896,16.5896,11800.0
2012-12-19 13:20:00,22.28,22.31,22.28,22.29,4000.0,16.597,16.6194,16.597,16.6045,4000.0
2012-12-19 13:25:00,22.3,22.38,22.28,22.33,36600.0,16.6119,16.6715,16.597,16.6342,36600.0
2012-12-19 13:30:00,22.33,22.37,22.33,22.35,9600.0,16.6342,16.664,16.6342,16.6491,9600.0
2012-12-19 13:35:00,22.36,22.36,22.33,22.33,1800.0,16.6566,16.6566,16.6342,16.6342,1800.0
2012-12-19 13:40:00,22.33,22.33,22.32,22.32,2600.0,16.6342,16.6342,16.6268,16.6268,2600.0
2012-12-19 13:45:00,22.3,22.31,22.3,22.31,2400.0,16.6119,16.6194,16.6119,16.6194,2400.0
2012-12-19 13:50:00,22.34,22.34,22.32,22.34,1400.0,16.6417,16.6417,16.6268,16.6417,1400.0
2012-12-19 13:55:00,22.33,22.36,22.33,22.35,1800.0,16.6342,16.6566,16.6342,16.6491,1800.0
2012-12-19 14:00:00,22.36,22.38,22.3,22.3,9400.0,16.6566,16.6715,16.6119,16.6119,9400.0
2012-12-19 14:05:00,22.3,22.34,22.3,22.32,12600.0,16.6119,16.6417,16.6119,16.6268,12600.0
2012-12-19 14:10:00,22.32,22.35,22.32,22.33,281400.0,16.6268,16.6491,16.6268,16.6342,281400.0
2012-12-19 14:15:00,22.33,22.34,22.3,22.31,21400.0,16.6342,16.6417,16.6119,16.6194,21400.0
2012-12-19 14:20:00,22.32,22.33,22.32,22.32,1600.0,16.6268,16.6342,16.6268,16.6268,1600.0
2012-12-19 14:25:00,22.33,22.33,22.33,22.33,800.0,16.6342,16.6342,16.6342,16.6342,800.0
2012-12-19 14:30:00,22.34,22.34,22.33,22.33,7400.0,16.6417,16.6417,16.6342,16.6342,7400.0
2012-12-19 14:35:00,22.33,22.35,22.32,22.34,9600.0,16.6342,16.6491,16.6268,16.6417,9600.0
2012-12-19 14:40:00,22.33,22.34,22.32,22.33,10000.0,16.6342,16.6417,16.6268,16.6342,10000.0
2012-12-19 14:45:00,22.33,22.33,22.3,22.31,27200.0,16.6342,16.6342,16.6119,16.6194,27200.0
2012-12-19 14:50:00,22.3,22.32,22.29,22.3,16400.0,16.6119,16.6268,16.6045,16.6119,16400.0
2012-12-19 14:55:00,22.29,22.3,22.28,22.28,6000.0,16.6045,16.6119,16.597,16.597,6000.0
2012-12-19 15:00:00,22.28,22.3,22.28,22.3,13200.0,16.597,16.6119,16.597,16.6119,13200.0
2012-12-19 15:05:00,22.29,22.31,22.29,22.3,4600.0,16.6045,16.6194,16.6045,16.6119,4600.0
2012-12-19 15:10:00,22.3,22.31,22.29,22.31,28800.0,16.6119,16.6194,16.6045,16.6194,28800.0
2012-12-19 15:15:00,22.3,22.32,22.3,22.31,16200.0,16.6119,16.6268,16.6119,16.6194,16200.0
2012-12-19 15:20:00,22.31,22.34,22.31,22.33,10200.0,16.6194,16.6417,16.6194,16.6342,10200.0
2012-12-19 15:25:00,22.34,22.34,22.31,22.31,6800.0,16.6417,16.6417,16.6194,16.6194,6800.0
2012-12-19 15:30:00,22.31,22.34,22.3,22.34,12800.0,16.6194,16.6417,16.6119,16.6417,12800.0
2012-12-19 15:35:00,22.34,22.35,22.33,22.35,33600.0,16.6417,16.6491,16.6342,16.6491,33600.0
2012-12-19 15:40:00,22.35,22.35,22.33,22.34,5000.0,16.6491,16.6491,16.6342,16.6417,5000.0
2012-12-19 15:45:00,22.33,22.36,22.31,22.31,13600.0,16.6342,16.6566,16.6194,16.6194,13600.0
2012-12-19 15:50:00,22.31,22.31,22.27,22.3,32000.0,16.6194,16.6194,16.5896,16.6119,32000.0
2012-12-19 15:55:00,22.3,22.33,22.29,22.3,118600.0,16.6119,16.6342,16.6045,16.6119,118600.0
2012-12-20 09:30:00,22.24,22.28,22.17,22.28,137000.0,16.5672,16.597,16.5151,16.597,137000.0
2012-12-20 09:35:00,22.27,22.43,22.24,22.41,134200.0,16.5896,16.7087,16.5672,16.6938,134200.0
2012-12-20 09:40:00,22.42,22.47,22.39,22.46,41200.0,16.7013,16.7385,16.6789,16.7311,41200.0
2012-12-20 09:45:00,22.46,22.46,22.36,22.42,36600.0,16.7311,16.7311,16.6566,16.7013,36600.0
2012-12-20 09:50:00,22.42,22.43,22.3,22.32,21200.0,16.7013,16.7087,16.6119,16.6268,21200.0
2012-12-20 09:55:00,22.31,22.32,22.26,22.29,11600.0,16.6194,16.6268,16.5821,16.6045,11600.0
2012-12-20 10:00:00,22.3,22.36,22.21,22.33,173000.0,16.6119,16.6566,16.5449,16.6342,173000.0
2012-12-20 10:05:00,22.31,22.32,22.28,22.3,22000.0,16.6194,16.6268,16.597,16.6119,22000.0
2012-12-20 10:10:00,22.29,22.3,22.27,22.27,13200.0,16.6045,16.6119,16.5896,16.5896,13200.0
2012-12-20 10:15:00,22.28,22.31,22.28,22.3,44000.0,16.597,16.6194,16.597,16.6119,44000.0
2012-12-20 10:20:00,22.3,22.3,22.26,22.28,59000.0,16.6119,16.6119,16.5821,16.597,59000.0
2012-12-20 10:25:00,22.28,22.29,22.26,22.26,42400.0,16.597,16.6045,16.5821,16.5821,42400.0
2012-12-20 10:30:00,22.25,22.27,22.25,22.26,34200.0,16.5747,16.5896,16.5747,16.5821,34200.0
2012-12-20 10:35:00,22.26,22.31,22.25,22.3,35000.0,16.5821,16.6194,16.5747,16.6119,35000.0
2012-12-20 10:40:00,22.28,22.29,22.26,22.26,18800.0,16.597,16.6045,16.5821,16.5821,18800.0
2012-12-20 10:45:00,22.26,22.27,22.25,22.27,22000.0,16.5821,16.5896,16.5747,16.5896,22000.0
2012-12-20 10:50:00,22.25,22.3,22.25,22.28,47400.0,16.5747,16.6119,16.5747,16.597,47400.0
2012-12-20 10:55:00,22.29,22.3,22.28,22.29,32400.0,16.6045,16.6119,16.597,16.6045,32400.0
2012-12-20 11:00:00,22.29,22.32,22.27,22.29,35400.0,16.6045,16.6268,16.5896,16.6045,35400.0
2012-12-20 11:05:00,22.3,22.31,22.28,22.29,8000.0,16.6119,16.6194,16.597,16.6045,8000.0
2012-12-20 11:10:00,22.29,22.3,22.27,22.27,143200.0,16.6045,16.6119,16.5896,16.5896,143200.0
2012-12-20 11:15:00,22.26,22.28,22.25,22.25,20000.0,16.5821,16.597,16.5747,16.5747,20000.0
2012-12-20 11:20:00,22.26,22.27,22.25,22.27,24000.0,16.5821,16.5896,16.5747,16.5896,24000.0
2012-12-20 11:25:00,22.25,22.26,22.25,22.25,40000.0,16.5747,16.5821,16.5747,16.5747,40000.0
2012-12-20 11:30:00,22.25,22.25,22.25,22.25,14400.0,16.5747,16.5747,16.5747,16.5747,14400.0
2012-12-20 11:35:00,22.25,22.27,22.25,22.25,14000.0,16.5747,16.5896,16.5747,16.5747,14000.0
2012-12-20 11:40:00,22.25,22.25,22.25,22.25,1200.0,16.5747,16.5747,16.5747,16.5747,1200.0
2012-12-20 11:45:00,22.25,22.26,22.25,22.26,4800.0,16.5747,16.5821,16.5747,16.5821,4800.0
2012-12-20 11:50:00,22.25,22.26,22.25,22.25,8400.0,16.5747,16.5821,16.5747,16.5747,8400.0
2012-12-20 11:55:00,22.27,22.28,22.27,22.28,5200.0,16.5896,16.597,16.5896,16.597,5200.0
2012-12-20 12:00:00,22.28,22.28,22.25,22.27,17400.0,16.597,16.597,16.5747,16.5896,17400.0
2012-12-20 12:05:00,22.27,22.27,22.27,22.27,2400.0,16.5896,16.5896,16.5896,16.5896,2400.0
2012-12-20 12:10:00,22.27,22.28,22.25,22.27,19800.0,16.5896,16.597,16.5747,16.5896,19800.0
2012-12-20 12:15:00,22.27,22.27,22.25,22.25,10800.0,16.5896,16.5896,16.5747,16.5747,10800.0
2012-12-20 12:20:00,22.27,22.28,22.26,22.26,8000.0,16.5896,16.597,16.5821,16.5821,8000.0
2012-12-20 12:25:00,22.26,22.27,22.22,22.22,32000.0,16.5821,16.5896,16.5523,16.5523,32000.0
2012-12-20 12:30:00,22.21,22.22,22.21,22.22,6000.0,16.5449,16.5523,16.5449,16.5523,6000.0
2012-12-20 12:35:00,22.22,22.23,22.22,22.22,13200.0,16.5523,16.5598,16.5523,16.5523,13200.0
2012-12-20 12:40:00,22.22,22.22,22.22,22.22,3600.0,16.5523,16.5523,16.5523,16.5523,3600.0
2012-12-20 12:45:00,22.22,22.22,22.22,22.22,1200.0,16.5523,16.5523,16.5523,16.5523,1200.0
2012-12-20 12:50:00,22.22,22.23,22.22,22.22,9400.0,16.5523,16.5598,16.5523,16.5523,9400.0
2012-12-20 12:55:00,22.21,22.22,22.21,22.22,3200.0,16.5449,16.5523,16.5449,16.5523,3200.0
2012-12-20 13:00:00,22.22,22.22,22.18,22.18,11600.0,16.5523,16.5523,16.5225,16.5225,11600.0
2012-12-20 13:05:00,22.2,22.21,22.2,22.21,7000.0,16.5374,16.5449,16.5374,16.5449,7000.0
2012-12-20 13:10:00,22.21,22.22,22.2,22.22,9400.0,16.5449,16.5523,16.5374,16.5523,9400.0
2012-12-20 13:15:00,22.21,22.22,22.18,22.18,21200.0,16.5449,16.5523,16.5225,16.5225,21200.0
2012-12-20 13:20:00,22.19,22.19,22.17,22.17,4800.0,16.53,16.53,16.5151,16.5151,4800.0
2012-12-20 13:25:00,22.18,22.21,22.18,22.2,14000.0,16.5225,16.5449,16.5225,16.5374,14000.0
2012-12-20 13:30:00,22.2,22.2,22.18,22.18,9600.0,16.5374,16.5374,16.5225,16.5225,9600.0
2012-12-20 13:35:00,22.18,22.22,22.18,22.18,20200.0,16.5225,16.5523,16.5225,16.5225,20200.0
2012-12-20 13:40:00,22.19,22.2,22.18,22.19,5600.0,16.53,16.5374,16.5225,16.53,5600.0
2012-12-20 13:45:00,22.2,22.21,22.18,22.2,26400.0,16.5374,16.5449,16.5225,16.5374,26400.0
2012-12-20 13:50:00,22.19,22.2,22.18,22.19,1600.0,16.53,16.5374,16.5225,16.53,1600.0
2012-12-20 13:55:00,22.2,22.2,22.19,22.19,7000.0,16.5374,16.5374,16.53,16.53,7000.0
2012-12-20 14:00:00,22.18,22.18,22.17,22.18,1000.0,16.5225,16.5225,16.5151,16.5225,1000.0
2012-12-20 14:05:00,22.18,22.18,22.16,22.16,20000.0,16.5225,16.5225,16.5076,16.5076,20000.0
2012-12-20 14:10:00,22.16,22.17,22.15,22.15,15200.0,16.5076,16.5151,16.5002,16.5002,15200.0
2012-12-20 14:15:00,22.15,22.16,22.14,22.15,22200.0,16.5002,16.5076,16.4927,16.5002,22200.0
2012-12-20 14:20:00,22.15,22.15,22.14,22.15,18600.0,16.5002,16.5002,16.4927,16.5002,18600.0
2012-12-20 14:25:00,22.14,22.14,22.1,22.13,30800.0,16.4927,16.4927,16.4629,16.4853,30800.0
2012-12-20 14:30:00,22.13,22.14,22.13,22.14,14000.0,16.4853,16.4927,16.4853,16.4927,14000.0
2012-12-20 14:35:00,22.14,22.15,22.14,22.15,30000.0,16.4927,16.5002,16.4927,16.5002,30000.0
2012-12-20 14:40:00,22.14,22.17,22.14,22.16,27200.0,16.4927,16.5151,16.4927,16.5076,27200.0
2012-12-20 14:45:00,22.17,22.21,22.16,22.21,35800.0,16.5151,16.5449,16.5076,16.5449,35800.0
2012-12-20 14:50:00,22.22,22.23,22.21,22.23,15800.0,16.5523,16.5598,16.5449,16.5598,15800.0
2012-12-20 14:55:00,22.23,22.25,22.22,22.23,20400.0,16.5598,16.5747,16.5523,16.5598,20400.0
2012-12-20 15:00:00,22.23,22.23,22.18,22.2,17600.0,16.5598,16.5598,16.5225,16.5374,17600.0
2012-12-20 15:05:00,22.2,22.2,22.19,22.2,28200.0,16.5374,16.5374,16.53,16.5374,28200.0
2012-12-20 15:10:00,22.2,22.24,22.18,22.23,26600.0,16.5374,16.5672,16.5225,16.5598,26600.0
2012-12-20 15:15:00,22.23,22.23,22.21,22.22,14600.0,16.5598,16.5598,16.5449,16.5523,14600.0
2012-12-20 15:20:00,22.23,22.23,22.21,22.22,19200.0,16.5598,16.5598,16.5449,16.5523,19200.0
2012-12-20 15:25:00,22.22,22.22,22.21,22.22,20000.0,16.5523,16.5523,16.5449,16.5523,20000.0
2012-12-20 15:30:00,22.21,22.22,22.2,22.2,30600.0,16.5449,16.5523,16.5374,16.5374,30600.0
2012-12-20 15:35:00,22.2,22.21,22.18,22.18,36600.0,16.5374,16.5449,16.5225,16.5225,36600.0
2012-12-20 15:40:00,22.19,22.21,22.18,22.19,50800.0,16.53,16.5449,16.5225,16.53,50800.0
2012-12-20 15:45:00,22.19,22.21,22.18,22.19,72400.0,16.53,16.5449,16.5225,16.53,72400.0
2012-12-20 15:50:00,22.2,22.2,22.15,22.15,123400.0,16.5374,16.5374,16.5002,16.5002,123400.0
2012-12-20 15:55:00,22.15,22.21,22.15,22.21,508600.0,16.5002,16.5449,16.5002,16.5449,508600.0
2012-12-21 09:30:00,21.49,21.71,21.32,21.61,583200.0,16.0085,16.1724,15.8819,16.0979,583200.0
2012-12-21 09:35:00,21.61,21.72,21.53,21.71,50200.0,16.0979,16.1798,16.0383,16.1724,50200.0
2012-12-21 09:40:00,21.76,21.85,21.74,21.78,28400.0,16.2096,16.2767,16.1947,16.2245,28400.0
2012-12-21 09:45:00,21.78,21.82,21.74,21.79,46400.0,16.2245,16.2543,16.1947,16.232,46400.0
2012-12-21 09:50:00,21.78,21.8,21.75,21.79,22000.0,16.2245,16.2394,16.2022,16.232,22000.0
2012-12-21 09:55:00,21.8,21.83,21.75,21.8,17600.0,16.2394,16.2618,16.2022,16.2394,17600.0
2012-12-21 10:00:00,21.8,21.81,21.68,21.73,71600.0,16.2394,16.2469,16.15,16.1873,71600.0
2012-12-21 10:05:00,21.73,21.82,21.73,21.81,36200.0,16.1873,16.2543,16.1873,16.2469,36200.0
2012-12-21 10:10:00,21.8,21.86,21.78,21.86,46400.0,16.2394,16.2841,16.2245,16.2841,46400.0
2012-12-21 10:15:00,21.86,21.91,21.84,21.84,17800.0,16.2841,16.3214,16.2692,16.2692,17800.0
2012-12-21 10:20:00,21.82,21.83,21.79,21.79,12600.0,16.2543,16.2618,16.232,16.232,12600.0
2012-12-21 10:25:00,21.78,21.8,21.76,21.78,9400.0,16.2245,16.2394,16.2096,16.2245,9400.0
2012-12-21 10:30:00,21.78,21.8,21.75,21.75,23600.0,16.2245,16.2394,16.2022,16.2022,23600.0
2012-12-21 10:35:00,21.75,21.8,21.71,21.71,22600.0,16.2022,16.2394,16.1724,16.1724,22600.0
2012-12-21 10:40:00,21.71,21.72,21.67,21.67,22200.0,16.1724,16.1798,16.1426,16.1426,22200.0
2012-12-21 10:45:00,21.68,21.68,21.66,21.67,17000.0,16.15,16.15,16.1351,16.1426,17000.0
2012-12-21 10:50:00,21.67,21.68,21.67,21.67,23400.0,16.1426,16.15,16.1426,16.1426,23400.0
2012-12-21 10:55:00,21.68,21.68,21.63,21.65,34400.0,16.15,16.15,16.1128,16.1277,34400.0
2012-12-21 11:00:00,21.65,21.65,21.61,21.61,24800.0,16.1277,16.1277,16.0979,16.0979,24800.0
2012-12-21 11:05:00,21.61,21.61,21.53,21.56,36200.0,16.0979,16.0979,16.0383,16.0607,36200.0
2012-12-21 11:10:00,21.56,21.56,21.55,21.56,13000.0,16.0607,16.0607,16.0532,16.0607,13000.0
2012-12-21 11:15:00,21.56,21.56,21.54,21.54,20800.0,16.0607,16.0607,16.0458,16.0458,20800.0
2012-12-21 11:20:00,21.54,21.55,21.53,21.53,14400.0,16.0458,16.0532,16.0383,16.0383,14400.0
2012-12-21 11:25:00,21.53,21.53,21.52,21.53,13600.0,16.0383,16.0383,16.0309,16.0383,13600.0
2012-12-21 11:30:00,21.52,21.52,21.45,21.45,24000.0,16.0309,16.0309,15.9787,15.9787,24000.0
2012-12-21 11:35:00,21.47,21.47,21.4,21.42,30200.0,15.9936,15.9936,15.9415,15.9564,30200.0
2012-12-21 11:40:00,21.42,21.44,21.41,21.43,36200.0,15.9564,15.9713,15.9489,15.9638,36200.0
2012-12-21 11:45:00,21.42,21.44,21.41,21.44,11200.0,15.9564,15.9713,15.9489,15.9713,11200.0
2012-12-21 11:50:00,21.44,21.45,21.43,21.43,14000.0,15.9713,15.9787,15.9638,15.9638,14000.0
2012-12-21 11:55:00,21.43,21.45,21.43,21.45,17600.0,15.9638,15.9787,15.9638,15.9787,17600.0
2012-12-21 12:00:00,21.44,21.47,21.43,21.43,25800.0,15.9713,15.9936,15.9638,15.9638,25800.0
2012-12-21 12:05:00,21.43,21.45,21.43,21.45,18800.0,15.9638,15.9787,15.9638,15.9787,18800.0
2012-12-21 12:10:00,21.45,21.47,21.44,21.46,19200.0,15.9787,15.9936,15.9713,15.9862,19200.0
2012-12-21 12:15:00,21.45,21.47,21.45,21.46,13000.0,15.9787,15.9936,15.9787,15.9862,13000.0
2012-12-21 12:20:00,21.46,21.47,21.44,21.45,23600.0,15.9862,15.9936,15.9713,15.9787,23600.0
2012-12-21 12:25:00,21.44,21.45,21.43,21.43,10000.0,15.9713,15.9787,15.9638,15.9638,10000.0
2012-12-21 12:30:00,21.43,21.45,21.42,21.45,22600.0,15.9638,15.9787,15.9564,15.9787,22600.0
2012-12-21 12:35:00,21.45,21.48,21.43,21.45,16400.0,15.9787,16.0011,15.9638,15.9787,16400.0
2012-12-21 12:40:00,21.45,21.48,21.44,21.46,28800.0,15.9787,16.0011,15.9713,15.9862,28800.0
2012-12-21 12:45:00,21.46,21.48,21.45,21.47,11800.0,15.9862,16.0011,15.9787,15.9936,11800.0
2012-12-21 12:50:00,21.47,21.48,21.45,21.45,9200.0,15.9936,16.0011,15.9787,15.9787,9200.0
2012-12-21 12:55:00,21.45,21.48,21.43,21.48,20200.0,15.9787,16.0011,15.9638,16.0011,20200.0
2012-12-21 13:00:00,21.48,21.49,21.46,21.47,19600.0,16.0011,16.0085,15.9862,15.9936,19600.0
2012-12-21 13:05:00,21.47,21.47,21.45,21.45,30000.0,15.9936,15.9936,15.9787,15.9787,30000.0
2012-12-21 13:10:00,21.45,21.46,21.45,21.46,26200.0,15.9787,15.9862,15.9787,15.9862,26200.0
2012-12-21 13:15:00,21.46,21.46,21.45,21.45,9800.0,15.9862,15.9862,15.9787,15.9787,9800.0
2012-12-21 13:20:00,21.45,21.46,21.45,21.45,14000.0,15.9787,15.9862,15.9787,15.9787,14000.0
2012-12-21 13:25:00,21.46,21.47,21.45,21.47,10800.0,15.9862,15.9936,15.9787,15.9936,10800.0
2012-12-21 13:30:00,21.47,21.47,21.44,21.44,18000.0,15.9936,15.9936,15.9713,15.9713,18000.0
2012-12-21 13:35:00,21.45,21.45,21.44,21.45,11200.0,15.9787,15.9787,15.9713,15.9787,11200.0
2012-12-21 13:40:00,21.45,21.47,21.45,21.47,32200.0,15.9787,15.9936,15.9787,15.9936,32200.0
2012-12-21 13:45:00,21.47,21.47,21.43,21.43,46000.0,15.9936,15.9936,15.9638,15.9638,46000.0
2012-12-21 13:50:00,21.43,21.43,21.41,21.43,24200.0,15.9638,15.9638,15.9489,15.9638,24200.0
2012-12-21 13:55:00,21.43,21.45,21.43,21.43,22000.0,15.9638,15.9787,15.9638,15.9638,22000.0
2012-12-21 14:00:00,21.43,21.43,21.41,21.41,58800.0,15.9638,15.9638,15.9489,15.9489,58800.0
2012-12-21 14:05:00,21.41,21.41,21.31,21.32,85200.0,15.9489,15.9489,15.8744,15.8819,85200.0
2012-12-21 14:10:00,21.32,21.39,21.32,21.39,106400.0,15.8819,15.934,15.8819,15.934,106400.0
2012-12-21 14:15:00,21.4,21.43,21.38,21.38,23600.0,15.9415,15.9638,15.9266,15.9266,23600.0
2012-12-21 14:20:00,21.38,21.39,21.36,21.37,11000.0,15.9266,15.934,15.9117,15.9191,11000.0
2012-12-21 14:25:00,21.38,21.38,21.34,21.35,78600.0,15.9266,15.9266,15.8968,15.9042,78600.0
2012-12-21 14:30:00,21.35,21.35,21.34,21.35,85400.0,15.9042,15.9042,15.8968,15.9042,85400.0
2012-12-21 14:35:00,21.35,21.36,21.35,21.35,53000.0,15.9042,15.9117,15.9042,15.9042,53000.0
2012-12-21 14:40:00,21.35,21.36,21.35,21.35,22000.0,15.9042,15.9117,15.9042,15.9042,22000.0
2012-12-21 14:45:00,21.35,21.36,21.35,21.35,19400.0,15.9042,15.9117,15.9042,15.9042,19400.0
2012-12-21 14:50:00,21.35,21.36,21.35,21.35,28600.0,15.9042,15.9117,15.9042,15.9042,28600.0
2012-12-21 14:55:00,21.35,21.36,21.35,21.36,48600.0,15.9042,15.9117,15.9042,15.9117,48600.0
2012-12-21 15:00:00,21.36,21.4,21.36,21.4,53400.0,15.9117,15.9415,15.9117,15.9415,53400.0
2012-12-21 15:05:00,21.4,21.47,21.39,21.47,101600.0,15.9415,15.9936,15.934,15.9936,101600.0
2012-12-21 15:10:00,21.47,21.56,21.47,21.55,71200.0,15.9936,16.0607,15.9936,16.0532,71200.0
2012-12-21 15:15:00,21.56,21.6,21.55,21.59,46200.0,16.0607,16.0905,16.0532,16.083,46200.0
2012-12-21 15:20:00,21.59,21.61,21.58,21.61,53400.0,16.083,16.0979,16.0756,16.0979,53400.0
2012-12-21 15:25:00,21.61,21.63,21.58,21.59,47000.0,16.0979,16.1128,16.0756,16.083,47000.0
2012-12-21 15:30:00,21.59,21.61,21.59,21.59,40400.0,16.083,16.0979,16.083,16.083,40400.0
2012-12-21 15:35:00,21.6,21.62,21.59,21.6,34600.0,16.0905,16.1053,16.083,16.0905,34600.0
2012-12-21 15:40:00,21.61,21.66,21.6,21.65,54000.0,16.0979,16.1351,16.0905,16.1277,54000.0
2012-12-21 15:45:00,21.66,21.68,21.64,21.68,108200.0,16.1351,16.15,16.1202,16.15,108200.0
2012-12-21 15:50:00,21.68,21.7,21.66,21.68,125400.0,16.15,16.1649,16.1351,16.15,125400.0
2012-12-21 15:55:00,21.68,21.74,21.67,21.73,385400.0,16.15,16.1947,16.1426,16.1873,385400.0
2012-12-24 09:30:00,21.67,21.82,21.67,21.82,38800.0,16.1426,16.2543,16.1426,16.2543,38800.0
2012-12-24 09:35:00,21.84,21.85,21.75,21.75,29400.0,16.2692,16.2767,16.2022,16.2022,29400.0
2012-12-24 09:40:00,21.78,21.85,21.78,21.85,6200.0,16.2245,16.2767,16.2245,16.2767,6200.0
2012-12-24 09:45:00,21.86,21.87,21.81,21.85,16400.0,16.2841,16.2916,16.2469,16.2767,16400.0
2012-12-24 09:50:00,21.85,21.89,21.82,21.84,10800.0,16.2767,16.3065,16.2543,16.2692,10800.0
2012-12-24 09:55:00,21.83,21.83,21.79,21.82,6000.0,16.2618,16.2618,16.232,16.2543,6000.0
2012-12-24 10:00:00,21.82,21.84,21.8,21.83,13400.0,16.2543,16.2692,16.2394,16.2618,13400.0
2012-12-24 10:05:00,21.83,21.86,21.83,21.85,17400.0,16.2618,16.2841,16.2618,16.2767,17400.0
2012-12-24 10:10:00,21.83,21.87,21.82,21.82,11600.0,16.2618,16.2916,16.2543,16.2543,11600.0
2012-12-24 10:15:00,21.82,21.88,21.81,21.88,14000.0,16.2543,16.299,16.2469,16.299,14000.0
2012-12-24 10:20:00,21.86,21.86,21.82,21.83,7600.0,16.2841,16.2841,16.2543,16.2618,7600.0
2012-12-24 10:25:00,21.83,21.86,21.83,21.86,6200.0,16.2618,16.2841,16.2618,16.2841,6200.0
2012-12-24 10:30:00,21.87,21.93,21.87,21.93,15200.0,16.2916,16.3363,16.2916,16.3363,15200.0
2012-12-24 10:35:00,21.95,21.95,21.93,21.93,3800.0,16.3512,16.3512,16.3363,16.3363,3800.0
2012-12-24 10:40:00,21.93,21.93,21.88,21.88,10200.0,16.3363,16.3363,16.299,16.299,10200.0
2012-12-24 10:45:00,21.87,21.89,21.86,21.88,5400.0,16.2916,16.3065,16.2841,16.299,5400.0
2012-12-24 10:50:00,21.88,21.88,21.85,21.88,5600.0,16.299,16.299,16.2767,16.299,5600.0
2012-12-24 10:55:00,21.88,21.91,21.88,21.9,6800.0,16.299,16.3214,16.299,16.3139,6800.0
2012-12-24 11:00:00,21.9,21.91,21.88,21.9,6800.0,16.3139,16.3214,16.299,16.3139,6800.0
2012-12-24 11:05:00,21.9,21.9,21.88,21.88,7200.0,16.3139,16.3139,16.299,16.299,7200.0
2012-12-24 11:10:00,21.89,21.91,21.89,21.89,6600.0,16.3065,16.3214,16.3065,16.3065,6600.0
2012-12-24 11:15:00,21.9,21.9,21.86,21.86,3600.0,16.3139,16.3139,16.2841,16.2841,3600.0
2012-12-24 11:20:00,21.86,21.86,21.85,21.85,6800.0,16.2841,16.2841,16.2767,16.2767,6800.0
2012-12-24 11:25:00,21.85,21.86,21.84,21.84,8600.0,16.2767,16.2841,16.2692,16.2692,8600.0
2012-12-24 11:30:00,21.84,21.84,21.81,21.82,7600.0,16.2692,16.2692,16.2469,16.2543,7600.0
2012-12-24 11:35:00,21.82,21.82,21.8,21.8,2600.0,16.2543,16.2543,16.2394,16.2394,2600.0
2012-12-24 11:40:00,21.8,21.8,21.77,21.77,5600.0,16.2394,16.2394,16.2171,16.2171,5600.0
2012-12-24 11:45:00,21.77,21.77,21.73,21.73,15600.0,16.2171,16.2171,16.1873,16.1873,15600.0
2012-12-24 11:50:00,21.74,21.74,21.73,21.73,2400.0,16.1947,16.1947,16.1873,16.1873,2400.0
2012-12-24 11:55:00,21.73,21.74,21.71,21.71,10400.0,16.1873,16.1947,16.1724,16.1724,10400.0
2012-12-24 12:00:00,21.7,21.73,21.7,21.72,5800.0,16.1649,16.1873,16.1649,16.1798,5800.0
2012-12-24 12:05:00,21.72,21.72,21.7,21.7,5800.0,16.1798,16.1798,16.1649,16.1649,5800.0
2012-12-24 12:10:00,21.7,21.7,21.68,21.7,4800.0,16.1649,16.1649,16.15,16.1649,4800.0
2012-12-24 12:15:00,21.7,21.71,21.7,21.7,4400.0,16.1649,16.1724,16.1649,16.1649,4400.0
2012-12-24 12:20:00,21.7,21.7,21.68,21.68,5800.0,16.1649,16.1649,16.15,16.15,5800.0
2012-12-24 12:25:00,21.68,21.71,21.68,21.7,8600.0,16.15,16.1724,16.15,16.1649,8600.0
2012-12-24 12:30:00,21.7,21.72,21.68,21.71,11400.0,16.1649,16.1798,16.15,16.1724,11400.0
2012-12-24 12:35:00,21.71,21.73,21.71,21.73,4800.0,16.1724,16.1873,16.1724,16.1873,4800.0
2012-12-24 12:40:00,21.73,21.73,21.7,21.7,5400.0,16.1873,16.1873,16.1649,16.1649,5400.0
2012-12-24 12:45:00,21.7,21.72,21.7,21.72,10400.0,16.1649,16.1798,16.1649,16.1798,10400.0
2012-12-24 12:50:00,21.72,21.74,21.68,21.68,13000.0,16.1798,16.1947,16.15,16.15,13000.0
2012-12-24 12:55:00,21.68,21.71,21.68,21.71,31800.0,16.15,16.1724,16.15,16.1724,31800.0
2012-12-26 09:30:00,21.73,21.75,21.65,21.67,16400.0,16.1873,16.2022,16.1277,16.1426,16400.0
2012-12-26 09:35:00,21.66,21.69,21.65,21.65,6000.0,16.1351,16.1575,16.1277,16.1277,6000.0
2012-12-26 09:40:00,21.65,21.67,21.58,21.58,6200.0,16.1277,16.1426,16.0756,16.0756,6200.0
2012-12-26 09:45:00,21.59,21.59,21.52,21.53,10400.0,16.083,16.083,16.0309,16.0383,10400.0
2012-12-26 09:50:00,21.53,21.53,21.5,21.51,23000.0,16.0383,16.0383,16.016,16.0234,23000.0
2012-12-26 09:55:00,21.5,21.5,21.49,21.5,13000.0,16.016,16.016,16.0085,16.016,13000.0
2012-12-26 10:00:00,21.5,21.52,21.49,21.5,10800.0,16.016,16.0309,16.0085,16.016,10800.0
2012-12-26 10:05:00,21.5,21.51,21.5,21.5,17200.0,16.016,16.0234,16.016,16.016,17200.0
2012-12-26 10:10:00,21.5,21.51,21.5,21.5,9400.0,16.016,16.0234,16.016,16.016,9400.0
2012-12-26 10:15:00,21.5,21.57,21.5,21.5,19600.0,16.016,16.0681,16.016,16.016,19600.0
2012-12-26 10:20:00,21.52,21.54,21.5,21.52,17400.0,16.0309,16.0458,16.016,16.0309,17400.0
2012-12-26 10:25:00,21.52,21.58,21.52,21.57,7600.0,16.0309,16.0756,16.0309,16.0681,7600.0
2012-12-26 10:30:00,21.57,21.57,21.55,21.56,3200.0,16.0681,16.0681,16.0532,16.0607,3200.0
2012-12-26 10:35:00,21.57,21.57,21.53,21.54,3000.0,16.0681,16.0681,16.0383,16.0458,3000.0
2012-12-26 10:40:00,21.55,21.55,21.52,21.53,6000.0,16.0532,16.0532,16.0309,16.0383,6000.0
2012-12-26 10:45:00,21.53,21.54,21.52,21.53,4200.0,16.0383,16.0458,16.0309,16.0383,4200.0
2012-12-26 10:50:00,21.54,21.54,21.53,21.53,3400.0,16.0458,16.0458,16.0383,16.0383,3400.0
2012-12-26 10:55:00,21.54,21.55,21.5,21.5,21200.0,16.0458,16.0532,16.016,16.016,21200.0
2012-12-26 11:00:00,21.5,21.51,21.49,21.5,20800.0,16.016,16.0234,16.0085,16.016,20800.0
2012-12-26 11:05:00,21.5,21.5,21.45,21.47,46000.0,16.016,16.016,15.9787,15.9936,46000.0
2012-12-26 11:10:00,21.46,21.49,21.43,21.49,16200.0,15.9862,16.0085,15.9638,16.0085,16200.0
2012-12-26 11:15:00,21.49,21.51,21.48,21.49,11800.0,16.0085,16.0234,16.0011,16.0085,11800.0
2012-12-26 11:20:00,21.5,21.5,21.48,21.49,7000.0,16.016,16.016,16.0011,16.0085,7000.0
2012-12-26 11:25:00,21.49,21.5,21.44,21.44,12400.0,16.0085,16.016,15.9713,15.9713,12400.0
2012-12-26 11:30:00,21.44,21.48,21.41,21.48,14200.0,15.9713,16.0011,15.9489,16.0011,14200.0
2012-12-26 11:35:00,21.47,21.48,21.47,21.47,5800.0,15.9936,16.0011,15.9936,15.9936,5800.0
2012-12-26 11:40:00,21.47,21.47,21.46,21.46,8600.0,15.9936,15.9936,15.9862,15.9862,8600.0
2012-12-26 11:45:00,21.47,21.47,21.45,21.45,4400.0,15.9936,15.9936,15.9787,15.9787,4400.0
2012-12-26 11:50:00,21.45,21.47,21.45,21.46,8600.0,15.9787,15.9936,15.9787,15.9862,8600.0
2012-12-26 11:55:00,21.46,21.48,21.46,21.47,12400.0,15.9862,16.0011,15.9862,15.9936,12400.0
2012-12-26 12:00:00,21.48,21.48,21.46,21.46,4200.0,16.0011,16.0011,15.9862,15.9862,4200.0
2012-12-26 12:05:00,21.46,21.47,21.45,21.46,5800.0,15.9862,15.9936,15.9787,15.9862,5800.0
2012-12-26 12:10:00,21.47,21.5,21.47,21.47,8800.0,15.9936,16.016,15.9936,15.9936,8800.0
2012-12-26 12:15:00,21.46,21.48,21.46,21.48,8000.0,15.9862,16.0011,15.9862,16.0011,8000.0
2012-12-26 12:20:00,21.49,21.5,21.48,21.49,8600.0,16.0085,16.016,16.0011,16.0085,8600.0
2012-12-26 12:25:00,21.49,21.5,21.48,21.48,8800.0,16.0085,16.016,16.0011,16.0011,8800.0
2012-12-26 12:30:00,21.49,21.49,21.46,21.46,6800.0,16.0085,16.0085,15.9862,15.9862,6800.0
2012-12-26 12:35:00,21.46,21.47,21.45,21.46,9200.0,15.9862,15.9936,15.9787,15.9862,9200.0
2012-12-26 12:40:00,21.47,21.48,21.45,21.47,9600.0,15.9936,16.0011,15.9787,15.9936,9600.0
2012-12-26 12:45:00,21.47,21.49,21.46,21.47,8000.0,15.9936,16.0085,15.9862,15.9936,8000.0
2012-12-26 12:50:00,21.47,21.5,21.47,21.5,10800.0,15.9936,16.016,15.9936,16.016,10800.0
2012-12-26 12:55:00,21.5,21.52,21.49,21.49,8800.0,16.016,16.0309,16.0085,16.0085,8800.0
2012-12-26 13:00:00,21.5,21.51,21.5,21.51,9000.0,16.016,16.0234,16.016,16.0234,9000.0
2012-12-26 13:05:00,21.5,21.51,21.49,21.5,12600.0,16.016,16.0234,16.0085,16.016,12600.0
2012-12-26 13:10:00,21.5,21.51,21.5,21.5,7000.0,16.016,16.0234,16.016,16.016,7000.0
2012-12-26 13:15:00,21.52,21.53,21.51,21.53,3800.0,16.0309,16.0383,16.0234,16.0383,3800.0
2012-12-26 13:20:00,21.53,21.53,21.52,21.52,4000.0,16.0383,16.0383,16.0309,16.0309,4000.0
2012-12-26 13:25:00,21.51,21.54,21.51,21.53,6600.0,16.0234,16.0458,16.0234,16.0383,6600.0
2012-12-26 13:30:00,21.53,21.56,21.53,21.56,10200.0,16.0383,16.0607,16.0383,16.0607,10200.0
2012-12-26 13:35:00,21.55,21.56,21.51,21.51,5200.0,16.0532,16.0607,16.0234,16.0234,5200.0
2012-12-26 13:40:00,21.51,21.51,21.5,21.5,4400.0,16.0234,16.0234,16.016,16.016,4400.0
2012-12-26 13:45:00,21.5,21.52,21.5,21.5,12800.0,16.016,16.0309,16.016,16.016,12800.0
2012-12-26 13:50:00,21.5,21.5,21.49,21.5,9800.0,16.016,16.016,16.0085,16.016,9800.0
2012-12-26 13:55:00,21.5,21.5,21.49,21.5,11800.0,16.016,16.016,16.0085,16.016,11800.0
2012-12-26 14:00:00,21.5,21.54,21.5,21.53,9600.0,16.016,16.0458,16.016,16.0383,9600.0
2012-12-26 14:05:00,21.52,21.54,21.52,21.53,3000.0,16.0309,16.0458,16.0309,16.0383,3000.0
2012-12-26 14:10:00,21.52,21.54,21.51,21.54,7400.0,16.0309,16.0458,16.0234,16.0458,7400.0
2012-12-26 14:15:00,21.54,21.55,21.54,21.54,5400.0,16.0458,16.0532,16.0458,16.0458,5400.0
2012-12-26 14:20:00,21.54,21.54,21.52,21.52,2400.0,16.0458,16.0458,16.0309,16.0309,2400.0
2012-12-26 14:25:00,21.52,21.54,21.52,21.52,7000.0,16.0309,16.0458,16.0309,16.0309,7000.0
2012-12-26 14:30:00,21.51,21.53,21.5,21.53,7400.0,16.0234,16.0383,16.016,16.0383,7400.0
2012-12-26 14:35:00,21.53,21.54,21.53,21.53,3800.0,16.0383,16.0458,16.0383,16.0383,3800.0
2012-12-26 14:40:00,21.53,21.54,21.52,21.54,10200.0,16.0383,16.0458,16.0309,16.0458,10200.0
2012-12-26 14:45:00,21.53,21.56,21.53,21.56,10400.0,16.0383,16.0607,16.0383,16.0607,10400.0
2012-12-26 14:50:00,21.55,21.55,21.54,21.54,9200.0,16.0532,16.0532,16.0458,16.0458,9200.0
2012-12-26 14:55:00,21.54,21.55,21.52,21.52,10000.0,16.0458,16.0532,16.0309,16.0309,10000.0
2012-12-26 15:00:00,21.52,21.53,21.51,21.52,12800.0,16.0309,16.0383,16.0234,16.0309,12800.0
2012-12-26 15:05:00,21.52,21.54,21.52,21.53,6000.0,16.0309,16.0458,16.0309,16.0383,6000.0
2012-12-26 15:10:00,21.53,21.53,21.5,21.5,8800.0,16.0383,16.0383,16.016,16.016,8800.0
2012-12-26 15:15:00,21.51,21.53,21.5,21.51,16000.0,16.0234,16.0383,16.016,16.0234,16000.0
2012-12-26 15:20:00,21.53,21.55,21.51,21.53,18400.0,16.0383,16.0532,16.0234,16.0383,18400.0
2012-12-26 15:25:00,21.53,21.55,21.52,21.52,15400.0,16.0383,16.0532,16.0309,16.0309,15400.0
2012-12-26 15:30:00,21.52,21.53,21.51,21.51,17000.0,16.0309,16.0383,16.0234,16.0234,17000.0
2012-12-26 15:35:00,21.51,21.53,21.5,21.5,9600.0,16.0234,16.0383,16.016,16.016,9600.0
2012-12-26 15:40:00,21.5,21.52,21.5,21.51,37400.0,16.016,16.0309,16.016,16.0234,37400.0
2012-12-26 15:45:00,21.5,21.53,21.49,21.5,81200.0,16.016,16.0383,16.0085,16.016,81200.0
2012-12-26 15:50:00,21.5,21.51,21.48,21.5,53600.0,16.016,16.0234,16.0011,16.016,53600.0
2012-12-26 15:55:00,21.5,21.52,21.48,21.5,79000.0,16.016,16.0309,16.0011,16.016,79000.0
2012-12-27 09:30:00,21.54,21.56,21.49,21.51,10400.0,16.0458,16.0607,16.0085,16.0234,10400.0
2012-12-27 09:35:00,21.5,21.51,21.48,21.48,7000.0,16.016,16.0234,16.0011,16.0011,7000.0
2012-12-27 09:40:00,21.48,21.5,21.45,21.45,24400.0,16.0011,16.016,15.9787,15.9787,24400.0
2012-12-27 09:45:00,21.46,21.48,21.45,21.46,13000.0,15.9862,16.0011,15.9787,15.9862,13000.0
2012-12-27 09:50:00,21.45,21.46,21.41,21.41,8000.0,15.9787,15.9862,15.9489,15.9489,8000.0
2012-12-27 09:55:00,21.41,21.41,21.32,21.33,24000.0,15.9489,15.9489,15.8819,15.8893,24000.0
2012-12-27 10:00:00,21.32,21.33,21.31,21.31,19400.0,15.8819,15.8893,15.8744,15.8744,19400.0
2012-12-27 10:05:00,21.33,21.33,21.3,21.31,7600.0,15.8893,15.8893,15.867,15.8744,7600.0
2012-12-27 10:10:00,21.32,21.35,21.32,21.33,2600.0,15.8819,15.9042,15.8819,15.8893,2600.0
2012-12-27 10:15:00,21.34,21.34,21.25,21.25,5400.0,15.8968,15.8968,15.8297,15.8297,5400.0
2012-12-27 10:20:00,21.25,21.26,21.2,21.23,5600.0,15.8297,15.8372,15.7925,15.8148,5600.0
2012-12-27 10:25:00,21.22,21.24,21.21,21.21,3600.0,15.8074,15.8223,15.7999,15.7999,3600.0
2012-12-27 10:30:00,21.21,21.22,21.11,21.19,36200.0,15.7999,15.8074,15.7254,15.785,36200.0
2012-12-27 10:35:00,21.18,21.19,21.16,21.19,8400.0,15.7776,15.785,15.7627,15.785,8400.0
2012-12-27 10:40:00,21.2,21.24,21.18,21.2,15800.0,15.7925,15.8223,15.7776,15.7925,15800.0
2012-12-27 10:45:00,21.19,21.25,21.17,21.25,17800.0,15.785,15.8297,15.7701,15.8297,17800.0
2012-12-27 10:50:00,21.25,21.26,21.23,21.23,20400.0,15.8297,15.8372,15.8148,15.8148,20400.0
2012-12-27 10:55:00,21.23,21.24,21.2,21.21,8600.0,15.8148,15.8223,15.7925,15.7999,8600.0
2012-12-27 11:00:00,21.22,21.24,21.22,21.22,5600.0,15.8074,15.8223,15.8074,15.8074,5600.0
2012-12-27 11:05:00,21.21,21.22,21.12,21.22,36600.0,15.7999,15.8074,15.7329,15.8074,36600.0
2012-12-27 11:10:00,21.21,21.21,21.16,21.17,13800.0,15.7999,15.7999,15.7627,15.7701,13800.0
2012-12-27 11:15:00,21.18,21.2,21.18,21.18,3600.0,15.7776,15.7925,15.7776,15.7776,3600.0
2012-12-27 11:20:00,21.18,21.21,21.18,21.19,5000.0,15.7776,15.7999,15.7776,15.785,5000.0
2012-12-27 11:25:00,21.18,21.2,21.14,21.18,26400.0,15.7776,15.7925,15.7478,15.7776,26400.0
2012-12-27 11:30:00,21.18,21.18,21.15,21.16,5800.0,15.7776,15.7776,15.7552,15.7627,5800.0
2012-12-27 11:35:00,21.16,21.17,21.15,21.15,2600.0,15.7627,15.7701,15.7552,15.7552,2600.0
2012-12-27 11:40:00,21.16,21.2,21.15,21.15,8000.0,15.7627,15.7925,15.7552,15.7552,8000.0
2012-12-27 11:45:00,21.16,21.18,21.13,21.14,16000.0,15.7627,15.7776,15.7403,15.7478,16000.0
2012-12-27 11:50:00,21.15,21.17,21.14,21.17,12800.0,15.7552,15.7701,15.7478,15.7701,12800.0
2012-12-27 11:55:00,21.17,21.17,21.14,21.15,8600.0,15.7701,15.7701,15.7478,15.7552,8600.0
2012-12-27 12:00:00,21.15,21.18,21.12,21.13,7000.0,15.7552,15.7776,15.7329,15.7403,7000.0
2012-12-27 12:05:00,21.12,21.14,21.12,21.14,5200.0,15.7329,15.7478,15.7329,15.7478,5200.0
2012-12-27 12:10:00,21.13,21.13,21.11,21.13,4400.0,15.7403,15.7403,15.7254,15.7403,4400.0
2012-12-27 12:15:00,21.12,21.13,21.11,21.13,5200.0,15.7329,15.7403,15.7254,15.7403,5200.0
2012-12-27 12:20:00,21.13,21.13,21.07,21.08,7600.0,15.7403,15.7403,15.6956,15.7031,7600.0
2012-12-27 12:25:00,21.09,21.1,21.09,21.09,7400.0,15.7105,15.718,15.7105,15.7105,7400.0
2012-12-27 12:30:00,21.08,21.08,21.05,21.05,9600.0,15.7031,15.7031,15.6807,15.6807,9600.0
2012-12-27 12:35:00,21.05,21.08,21.02,21.08,11000.0,15.6807,15.7031,15.6584,15.7031,11000.0
2012-12-27 12:40:00,21.08,21.09,21.07,21.07,5200.0,15.7031,15.7105,15.6956,15.6956,5200.0
2012-12-27 12:45:00,21.07,21.09,21.05,21.08,8800.0,15.6956,15.7105,15.6807,15.7031,8800.0
2012-12-27 12:50:00,21.09,21.09,21.02,21.02,17400.0,15.7105,15.7105,15.6584,15.6584,17400.0
2012-12-27 12:55:00,21.03,21.04,21.01,21.03,16800.0,15.6658,15.6733,15.6509,15.6658,16800.0
2012-12-27 13:00:00,21.03,21.05,21.01,21.01,21200.0,15.6658,15.6807,15.6509,15.6509,21200.0
2012-12-27 13:05:00,21.0,21.13,21.0,21.13,56800.0,15.6435,15.7403,15.6435,15.7403,56800.0
2012-12-27 13:10:00,21.14,21.18,21.14,21.15,8000.0,15.7478,15.7776,15.7478,15.7552,8000.0
2012-12-27 13:15:00,21.16,21.25,21.16,21.24,4000.0,15.7627,15.8297,15.7627,15.8223,4000.0
2012-12-27 13:20:00,21.23,21.28,21.22,21.27,32800.0,15.8148,15.8521,15.8074,15.8446,32800.0
2012-12-27 13:25:00,21.27,21.31,21.27,21.3,19000.0,15.8446,15.8744,15.8446,15.867,19000.0
2012-12-27 13:30:00,21.31,21.34,21.29,21.34,27800.0,15.8744,15.8968,15.8595,15.8968,27800.0
2012-12-27 13:35:00,21.34,21.36,21.33,21.36,28800.0,15.8968,15.9117,15.8893,15.9117,28800.0
2012-12-27 13:40:00,21.36,21.38,21.36,21.37,17800.0,15.9117,15.9266,15.9117,15.9191,17800.0
2012-12-27 13:45:00,21.37,21.4,21.36,21.4,27400.0,15.9191,15.9415,15.9117,15.9415,27400.0
2012-12-27 13:50:00,21.39,21.45,21.38,21.45,25400.0,15.934,15.9787,15.9266,15.9787,25400.0
2012-12-27 13:55:00,21.45,21.45,21.41,21.42,25000.0,15.9787,15.9787,15.9489,15.9564,25000.0
2012-12-27 14:00:00,21.42,21.43,21.37,21.38,12200.0,15.9564,15.9638,15.9191,15.9266,12200.0
2012-12-27 14:05:00,21.38,21.42,21.38,21.42,16400.0,15.9266,15.9564,15.9266,15.9564,16400.0
2012-12-27 14:10:00,21.41,21.42,21.38,21.4,12000.0,15.9489,15.9564,15.9266,15.9415,12000.0
2012-12-27 14:15:00,21.4,21.43,21.39,21.43,12600.0,15.9415,15.9638,15.934,15.9638,12600.0
2012-12-27 14:20:00,21.45,21.45,21.41,21.41,17600.0,15.9787,15.9787,15.9489,15.9489,17600.0
2012-12-27 14:25:00,21.41,21.43,21.36,21.43,30800.0,15.9489,15.9638,15.9117,15.9638,30800.0
2012-12-27 14:30:00,21.43,21.45,21.4,21.43,21400.0,15.9638,15.9787,15.9415,15.9638,21400.0
2012-12-27 14:35:00,21.43,21.47,21.43,21.47,15600.0,15.9638,15.9936,15.9638,15.9936,15600.0
2012-12-27 14:40:00,21.48,21.49,21.43,21.46,23800.0,16.0011,16.0085,15.9638,15.9862,23800.0
2012-12-27 14:45:00,21.49,21.55,21.46,21.5,26800.0,16.0085,16.0532,15.9862,16.016,26800.0
2012-12-27 14:50:00,21.5,21.57,21.5,21.53,30600.0,16.016,16.0681,16.016,16.0383,30600.0
2012-12-27 14:55:00,21.53,21.53,21.49,21.49,45800.0,16.0383,16.0383,16.0085,16.0085,45800.0
2012-12-27 15:00:00,21.49,21.52,21.47,21.5,29600.0,16.0085,16.0309,15.9936,16.016,29600.0
2012-12-27 15:05:00,21.5,21.57,21.5,21.55,46000.0,16.016,16.0681,16.016,16.0532,46000.0
2012-12-27 15:10:00,21.55,21.56,21.54,21.56,11400.0,16.0532,16.0607,16.0458,16.0607,11400.0
2012-12-27 15:15:00,21.56,21.58,21.55,21.58,26800.0,16.0607,16.0756,16.0532,16.0756,26800.0
2012-12-27 15:20:00,21.58,21.66,21.58,21.63,43400.0,16.0756,16.1351,16.0756,16.1128,43400.0
2012-12-27 15:25:00,21.64,21.67,21.61,21.66,28200.0,16.1202,16.1426,16.0979,16.1351,28200.0
2012-12-27 15:30:00,21.66,21.68,21.65,21.68,35000.0,16.1351,16.15,16.1277,16.15,35000.0
2012-12-27 15:35:00,21.68,21.7,21.67,21.7,34000.0,16.15,16.1649,16.1426,16.1649,34000.0
2012-12-27 15:40:00,21.7,21.71,21.68,21.7,41200.0,16.1649,16.1724,16.15,16.1649,41200.0
2012-12-27 15:45:00,21.69,21.71,21.68,21.69,68600.0,16.1575,16.1724,16.15,16.1575,68600.0
2012-12-27 15:50:00,21.69,21.71,21.67,21.69,50800.0,16.1575,16.1724,16.1426,16.1575,50800.0
2012-12-27 15:55:00,21.69,21.7,21.62,21.63,79800.0,16.1575,16.1649,16.1053,16.1128,79800.0
2012-12-28 09:30:00,21.5,21.5,21.36,21.41,11600.0,16.016,16.016,15.9117,15.9489,11600.0
2012-12-28 09:35:00,21.42,21.43,21.4,21.43,17200.0,15.9564,15.9638,15.9415,15.9638,17200.0
2012-12-28 09:40:00,21.43,21.47,21.42,21.42,6200.0,15.9638,15.9936,15.9564,15.9564,6200.0
2012-12-28 09:45:00,21.43,21.44,21.36,21.37,22400.0,15.9638,15.9713,15.9117,15.9191,22400.0
2012-12-28 09:50:00,21.36,21.38,21.36,21.36,10400.0,15.9117,15.9266,15.9117,15.9117,10400.0
2012-12-28 09:55:00,21.34,21.36,21.32,21.36,19800.0,15.8968,15.9117,15.8819,15.9117,19800.0
2012-12-28 10:00:00,21.34,21.34,21.27,21.29,27000.0,15.8968,15.8968,15.8446,15.8595,27000.0
2012-12-28 10:05:00,21.31,21.39,21.24,21.24,26600.0,15.8744,15.934,15.8223,15.8223,26600.0
2012-12-28 10:10:00,21.25,21.28,21.15,21.19,24400.0,15.8297,15.8521,15.7552,15.785,24400.0
2012-12-28 10:15:00,21.19,21.24,21.14,21.22,50200.0,15.785,15.8223,15.7478,15.8074,50200.0
2012-12-28 10:20:00,21.22,21.26,21.21,21.22,61200.0,15.8074,15.8372,15.7999,15.8074,61200.0
2012-12-28 10:25:00,21.21,21.26,21.13,21.16,56800.0,15.7999,15.8372,15.7403,15.7627,56800.0
2012-12-28 10:30:00,21.15,21.2,21.14,21.18,21000.0,15.7552,15.7925,15.7478,15.7776,21000.0
2012-12-28 10:35:00,21.18,21.2,21.18,21.2,21400.0,15.7776,15.7925,15.7776,15.7925,21400.0
2012-12-28 10:40:00,21.19,21.29,21.19,21.27,50000.0,15.785,15.8595,15.785,15.8446,50000.0
2012-12-28 10:45:00,21.28,21.35,21.28,21.29,12800.0,15.8521,15.9042,15.8521,15.8595,12800.0
2012-12-28 10:50:00,21.28,21.37,21.27,21.37,19000.0,15.8521,15.9191,15.8446,15.9191,19000.0
2012-12-28 10:55:00,21.36,21.41,21.35,21.36,39800.0,15.9117,15.9489,15.9042,15.9117,39800.0
2012-12-28 11:00:00,21.36,21.36,21.34,21.35,9400.0,15.9117,15.9117,15.8968,15.9042,9400.0
2012-12-28 11:05:00,21.34,21.34,21.28,21.33,14600.0,15.8968,15.8968,15.8521,15.8893,14600.0
2012-12-28 11:10:00,21.33,21.34,21.29,21.33,11400.0,15.8893,15.8968,15.8595,15.8893,11400.0
2012-12-28 11:15:00,21.33,21.33,21.31,21.32,12800.0,15.8893,15.8893,15.8744,15.8819,12800.0
2012-12-28 11:20:00,21.32,21.33,21.28,21.29,10600.0,15.8819,15.8893,15.8521,15.8595,10600.0
2012-12-28 11:25:00,21.29,21.3,21.28,21.29,8200.0,15.8595,15.867,15.8521,15.8595,8200.0
2012-12-28 11:30:00,21.29,21.32,21.29,21.29,11600.0,15.8595,15.8819,15.8595,15.8595,11600.0
2012-12-28 11:35:00,21.28,21.33,21.28,21.31,17800.0,15.8521,15.8893,15.8521,15.8744,17800.0
2012-12-28 11:40:00,21.3,21.35,21.3,21.31,14600.0,15.867,15.9042,15.867,15.8744,14600.0
2012-12-28 11:45:00,21.33,21.34,21.3,21.31,15000.0,15.8893,15.8968,15.867,15.8744,15000.0
2012-12-28 11:50:00,21.3,21.31,21.28,21.28,10200.0,15.867,15.8744,15.8521,15.8521,10200.0
2012-12-28 11:55:00,21.28,21.3,21.26,21.3,10200.0,15.8521,15.867,15.8372,15.867,10200.0
2012-12-28 12:00:00,21.31,21.39,21.3,21.39,4800.0,15.8744,15.934,15.867,15.934,4800.0
2012-12-28 12:05:00,21.39,21.4,21.32,21.36,14600.0,15.934,15.9415,15.8819,15.9117,14600.0
2012-12-28 12:10:00,21.36,21.37,21.34,21.36,26800.0,15.9117,15.9191,15.8968,15.9117,26800.0
2012-12-28 12:15:00,21.36,21.38,21.35,21.36,11000.0,15.9117,15.9266,15.9042,15.9117,11000.0
2012-12-28 12:20:00,21.37,21.39,21.36,21.38,6600.0,15.9191,15.934,15.9117,15.9266,6600.0
2012-12-28 12:25:00,21.38,21.4,21.36,21.4,9400.0,15.9266,15.9415,15.9117,15.9415,9400.0
2012-12-28 12:30:00,21.4,21.44,21.4,21.44,18400.0,15.9415,15.9713,15.9415,15.9713,18400.0
2012-12-28 12:35:00,21.44,21.44,21.4,21.42,10000.0,15.9713,15.9713,15.9415,15.9564,10000.0
2012-12-28 12:40:00,21.42,21.43,21.41,21.41,15800.0,15.9564,15.9638,15.9489,15.9489,15800.0
2012-12-28 12:45:00,21.41,21.43,21.4,21.43,9600.0,15.9489,15.9638,15.9415,15.9638,9600.0
2012-12-28 12:50:00,21.43,21.45,21.43,21.45,7000.0,15.9638,15.9787,15.9638,15.9787,7000.0
2012-12-28 12:55:00,21.44,21.49,21.44,21.48,20400.0,15.9713,16.0085,15.9713,16.0011,20400.0
2012-12-28 13:00:00,21.48,21.5,21.48,21.48,16600.0,16.0011,16.016,16.0011,16.0011,16600.0
2012-12-28 13:05:00,21.49,21.51,21.49,21.51,6400.0,16.0085,16.0234,16.0085,16.0234,6400.0
2012-12-28 13:10:00,21.52,21.56,21.52,21.53,9800.0,16.0309,16.0607,16.0309,16.0383,9800.0
2012-12-28 13:15:00,21.54,21.56,21.54,21.56,10000.0,16.0458,16.0607,16.0458,16.0607,10000.0
2012-12-28 13:20:00,21.56,21.58,21.56,21.58,7200.0,16.0607,16.0756,16.0607,16.0756,7200.0
2012-12-28 13:25:00,21.58,21.6,21.58,21.6,6000.0,16.0756,16.0905,16.0756,16.0905,6000.0
2012-12-28 13:30:00,21.6,21.6,21.58,21.58,7800.0,16.0905,16.0905,16.0756,16.0756,7800.0
2012-12-28 13:35:00,21.59,21.61,21.59,21.6,5800.0,16.083,16.0979,16.083,16.0905,5800.0
2012-12-28 13:40:00,21.6,21.6,21.55,21.55,19600.0,16.0905,16.0905,16.0532,16.0532,19600.0
2012-12-28 13:45:00,21.56,21.58,21.56,21.57,9600.0,16.0607,16.0756,16.0607,16.0681,9600.0
2012-12-28 13:50:00,21.57,21.58,21.57,21.57,9800.0,16.0681,16.0756,16.0681,16.0681,9800.0
2012-12-28 13:55:00,21.57,21.58,21.56,21.58,13600.0,16.0681,16.0756,16.0607,16.0756,13600.0
2012-12-28 14:00:00,21.58,21.58,21.53,21.55,34400.0,16.0756,16.0756,16.0383,16.0532,34400.0
2012-12-28 14:05:00,21.55,21.58,21.54,21.58,10000.0,16.0532,16.0756,16.0458,16.0756,10000.0
2012-12-28 14:10:00,21.57,21.58,21.56,21.58,14400.0,16.0681,16.0756,16.0607,16.0756,14400.0
2012-12-28 14:15:00,21.57,21.57,21.53,21.53,11800.0,16.0681,16.0681,16.0383,16.0383,11800.0
2012-12-28 14:20:00,21.53,21.55,21.5,21.52,30200.0,16.0383,16.0532,16.016,16.0309,30200.0
2012-12-28 14:25:00,21.53,21.53,21.47,21.48,11000.0,16.0383,16.0383,15.9936,16.0011,11000.0
2012-12-28 14:30:00,21.49,21.49,21.46,21.46,16400.0,16.0085,16.0085,15.9862,15.9862,16400.0
2012-12-28 14:35:00,21.46,21.47,21.44,21.45,13800.0,15.9862,15.9936,15.9713,15.9787,13800.0
2012-12-28 14:40:00,21.45,21.48,21.45,21.48,14000.0,15.9787,16.0011,15.9787,16.0011,14000.0
2012-12-28 14:45:00,21.49,21.54,21.48,21.54,9200.0,16.0085,16.0458,16.0011,16.0458,9200.0
2012-12-28 14:50:00,21.54,21.54,21.52,21.52,11200.0,16.0458,16.0458,16.0309,16.0309,11200.0
2012-12-28 14:55:00,21.52,21.52,21.52,21.52,8200.0,16.0309,16.0309,16.0309,16.0309,8200.0
2012-12-28 15:00:00,21.51,21.53,21.5,21.5,18400.0,16.0234,16.0383,16.016,16.016,18400.0
2012-12-28 15:05:00,21.52,21.56,21.51,21.56,7800.0,16.0309,16.0607,16.0234,16.0607,7800.0
2012-12-28 15:10:00,21.54,21.55,21.53,21.54,11800.0,16.0458,16.0532,16.0383,16.0458,11800.0
2012-12-28 15:15:00,21.54,21.57,21.52,21.52,18600.0,16.0458,16.0681,16.0309,16.0309,18600.0
2012-12-28 15:20:00,21.53,21.53,21.5,21.52,17200.0,16.0383,16.0383,16.016,16.0309,17200.0
2012-12-28 15:25:00,21.53,21.53,21.5,21.5,25400.0,16.0383,16.0383,16.016,16.016,25400.0
2012-12-28 15:30:00,21.51,21.52,21.49,21.5,44200.0,16.0234,16.0309,16.0085,16.016,44200.0
2012-12-28 15:35:00,21.5,21.52,21.39,21.41,78800.0,16.016,16.0309,15.934,15.9489,78800.0
2012-12-28 15:40:00,21.4,21.43,21.34,21.4,105400.0,15.9415,15.9638,15.8968,15.9415,105400.0
2012-12-28 15:45:00,21.4,21.4,21.35,21.36,80400.0,15.9415,15.9415,15.9042,15.9117,80400.0
2012-12-28 15:50:00,21.36,21.39,21.32,21.39,63200.0,15.9117,15.934,15.8819,15.934,63200.0
2012-12-28 15:55:00,21.39,21.41,21.35,21.35,232200.0,15.934,15.9489,15.9042,15.9042,232200.0
2012-12-31 09:30:00,21.36,21.36,21.31,21.35,10200.0,15.9117,15.9117,15.8744,15.9042,10200.0
2012-12-31 09:35:00,21.34,21.38,21.32,21.38,47400.0,15.8968,15.9266,15.8819,15.9266,47400.0
2012-12-31 09:40:00,21.36,21.55,21.36,21.49,17800.0,15.9117,16.0532,15.9117,16.0085,17800.0
2012-12-31 09:45:00,21.48,21.48,21.36,21.36,10200.0,16.0011,16.0011,15.9117,15.9117,10200.0
2012-12-31 09:50:00,21.36,21.38,21.35,21.38,2200.0,15.9117,15.9266,15.9042,15.9266,2200.0
2012-12-31 09:55:00,21.4,21.45,21.36,21.43,4600.0,15.9415,15.9787,15.9117,15.9638,4600.0
2012-12-31 10:00:00,21.47,21.49,21.44,21.49,31200.0,15.9936,16.0085,15.9713,16.0085,31200.0
2012-12-31 10:05:00,21.49,21.53,21.46,21.46,44000.0,16.0085,16.0383,15.9862,15.9862,44000.0
2012-12-31 10:10:00,21.5,21.52,21.46,21.48,8000.0,16.016,16.0309,15.9862,16.0011,8000.0
2012-12-31 10:15:00,21.47,21.48,21.45,21.46,14800.0,15.9936,16.0011,15.9787,15.9862,14800.0
2012-12-31 10:20:00,21.46,21.47,21.43,21.45,23000.0,15.9862,15.9936,15.9638,15.9787,23000.0
2012-12-31 10:25:00,21.45,21.5,21.45,21.47,9200.0,15.9787,16.016,15.9787,15.9936,9200.0
2012-12-31 10:30:00,21.47,21.48,21.47,21.47,3000.0,15.9936,16.0011,15.9936,15.9936,3000.0
2012-12-31 10:35:00,21.46,21.49,21.46,21.48,11800.0,15.9862,16.0085,15.9862,16.0011,11800.0
2012-12-31 10:40:00,21.48,21.48,21.46,21.48,23000.0,16.0011,16.0011,15.9862,16.0011,23000.0
2012-12-31 10:45:00,21.46,21.47,21.43,21.45,10000.0,15.9862,15.9936,15.9638,15.9787,10000.0
2012-12-31 10:50:00,21.43,21.46,21.43,21.45,4800.0,15.9638,15.9862,15.9638,15.9787,4800.0
2012-12-31 10:55:00,21.47,21.48,21.46,21.47,3400.0,15.9936,16.0011,15.9862,15.9936,3400.0
2012-12-31 11:00:00,21.49,21.52,21.47,21.5,23400.0,16.0085,16.0309,15.9936,16.016,23400.0
2012-12-31 11:05:00,21.5,21.5,21.46,21.46,28800.0,16.016,16.016,15.9862,15.9862,28800.0
2012-12-31 11:10:00,21.46,21.49,21.45,21.46,26600.0,15.9862,16.0085,15.9787,15.9862,26600.0
2012-12-31 11:15:00,21.46,21.46,21.43,21.43,10800.0,15.9862,15.9862,15.9638,15.9638,10800.0
2012-12-31 11:20:00,21.45,21.45,21.43,21.43,3800.0,15.9787,15.9787,15.9638,15.9638,3800.0
2012-12-31 11:25:00,21.43,21.44,21.42,21.43,6600.0,15.9638,15.9713,15.9564,15.9638,6600.0
2012-12-31 11:30:00,21.43,21.46,21.43,21.43,4600.0,15.9638,15.9862,15.9638,15.9638,4600.0
2012-12-31 11:35:00,21.43,21.46,21.43,21.45,2800.0,15.9638,15.9862,15.9638,15.9787,2800.0
2012-12-31 11:40:00,21.45,21.47,21.45,21.45,5000.0,15.9787,15.9936,15.9787,15.9787,5000.0
2012-12-31 11:45:00,21.46,21.48,21.45,21.46,11200.0,15.9862,16.0011,15.9787,15.9862,11200.0
2012-12-31 11:50:00,21.45,21.46,21.45,21.46,1000.0,15.9787,15.9862,15.9787,15.9862,1000.0
2012-12-31 11:55:00,21.46,21.5,21.46,21.47,13800.0,15.9862,16.016,15.9862,15.9936,13800.0
2012-12-31 12:00:00,21.48,21.5,21.48,21.5,8600.0,16.0011,16.016,16.0011,16.016,8600.0
2012-12-31 12:05:00,21.5,21.5,21.48,21.48,1600.0,16.016,16.016,16.0011,16.0011,1600.0
2012-12-31 12:10:00,21.47,21.49,21.47,21.49,14600.0,15.9936,16.0085,15.9936,16.0085,14600.0
2012-12-31 12:15:00,21.49,21.49,21.47,21.47,10000.0,16.0085,16.0085,15.9936,15.9936,10000.0
2012-12-31 12:20:00,21.47,21.48,21.47,21.48,4600.0,15.9936,16.0011,15.9936,16.0011,4600.0
2012-12-31 12:25:00,21.48,21.48,21.48,21.48,9200.0,16.0011,16.0011,16.0011,16.0011,9200.0
2012-12-31 12:30:00,21.48,21.49,21.46,21.47,14400.0,16.0011,16.0085,15.9862,15.9936,14400.0
2012-12-31 12:35:00,21.47,21.48,21.47,21.47,4800.0,15.9936,16.0011,15.9936,15.9936,4800.0
2012-12-31 12:40:00,21.47,21.5,21.47,21.48,33400.0,15.9936,16.016,15.9936,16.0011,33400.0
2012-12-31 12:45:00,21.48,21.6,21.48,21.6,30400.0,16.0011,16.0905,16.0011,16.0905,30400.0
2012-12-31 12:50:00,21.6,21.61,21.55,21.58,29600.0,16.0905,16.0979,16.0532,16.0756,29600.0
2012-12-31 12:55:00,21.58,21.58,21.53,21.55,31000.0,16.0756,16.0756,16.0383,16.0532,31000.0
2012-12-31 13:00:00,21.55,21.57,21.55,21.56,13000.0,16.0532,16.0681,16.0532,16.0607,13000.0
2012-12-31 13:05:00,21.56,21.59,21.54,21.59,11600.0,16.0607,16.083,16.0458,16.083,11600.0
2012-12-31 13:10:00,21.59,21.61,21.58,21.6,69400.0,16.083,16.0979,16.0756,16.0905,69400.0
2012-12-31 13:15:00,21.6,21.63,21.59,21.63,13200.0,16.0905,16.1128,16.083,16.1128,13200.0
2012-12-31 13:20:00,21.61,21.7,21.61,21.7,25600.0,16.0979,16.1649,16.0979,16.1649,25600.0
2012-12-31 13:25:00,21.7,21.71,21.7,21.71,8400.0,16.1649,16.1724,16.1649,16.1724,8400.0
2012-12-31 13:30:00,21.71,21.75,21.71,21.75,8000.0,16.1724,16.2022,16.1724,16.2022,8000.0
2012-12-31 13:35:00,21.75,21.77,21.75,21.77,3000.0,16.2022,16.2171,16.2022,16.2171,3000.0
2012-12-31 13:40:00,21.77,21.78,21.75,21.75,4400.0,16.2171,16.2245,16.2022,16.2022,4400.0
2012-12-31 13:45:00,21.75,21.83,21.68,21.68,28400.0,16.2022,16.2618,16.15,16.15,28400.0
2012-12-31 13:50:00,21.68,21.68,21.6,21.6,49600.0,16.15,16.15,16.0905,16.0905,49600.0
2012-12-31 13:55:00,21.62,21.65,21.61,21.61,10000.0,16.1053,16.1277,16.0979,16.0979,10000.0
2012-12-31 14:00:00,21.61,21.63,21.61,21.61,4000.0,16.0979,16.1128,16.0979,16.0979,4000.0
2012-12-31 14:05:00,21.62,21.63,21.61,21.63,7800.0,16.1053,16.1128,16.0979,16.1128,7800.0
2012-12-31 14:10:00,21.62,21.62,21.6,21.6,16000.0,16.1053,16.1053,16.0905,16.0905,16000.0
2012-12-31 14:15:00,21.6,21.61,21.58,21.59,24400.0,16.0905,16.0979,16.0756,16.083,24400.0
2012-12-31 14:20:00,21.59,21.63,21.58,21.63,13800.0,16.083,16.1128,16.0756,16.1128,13800.0
2012-12-31 14:25:00,21.65,21.65,21.64,21.65,8800.0,16.1277,16.1277,16.1202,16.1277,8800.0
2012-12-31 14:30:00,21.66,21.71,21.66,21.67,84200.0,16.1351,16.1724,16.1351,16.1426,84200.0
2012-12-31 14:35:00,21.67,21.67,21.63,21.63,33400.0,16.1426,16.1426,16.1128,16.1128,33400.0
2012-12-31 14:40:00,21.63,21.65,21.6,21.65,39600.0,16.1128,16.1277,16.0905,16.1277,39600.0
2012-12-31 14:45:00,21.66,21.72,21.66,21.7,9200.0,16.1351,16.1798,16.1351,16.1649,9200.0
2012-12-31 14:50:00,21.69,21.72,21.68,21.72,5000.0,16.1575,16.1798,16.15,16.1798,5000.0
2012-12-31 14:55:00,21.73,21.83,21.73,21.83,31600.0,16.1873,16.2618,16.1873,16.2618,31600.0
2012-12-31 15:00:00,21.83,21.88,21.81,21.81,38400.0,16.2618,16.299,16.2469,16.2469,38400.0
2012-12-31 15:05:00,21.81,21.82,21.8,21.8,14600.0,16.2469,16.2543,16.2394,16.2394,14600.0
2012-12-31 15:10:00,21.8,21.8,21.73,21.75,62800.0,16.2394,16.2394,16.1873,16.2022,62800.0
2012-12-31 15:15:00,21.75,21.75,21.71,21.74,49800.0,16.2022,16.2022,16.1724,16.1947,49800.0
2012-12-31 15:20:00,21.74,21.75,21.73,21.73,15800.0,16.1947,16.2022,16.1873,16.1873,15800.0
2012-12-31 15:25:00,21.73,21.74,21.67,21.68,67600.0,16.1873,16.1947,16.1426,16.15,67600.0
2012-12-31 15:30:00,21.68,21.78,21.68,21.78,29200.0,16.15,16.2245,16.15,16.2245,29200.0
2012-12-31 15:35:00,21.78,21.83,21.77,21.83,42200.0,16.2245,16.2618,16.2171,16.2618,42200.0
2012-12-31 15:40:00,21.83,21.86,21.83,21.85,42400.0,16.2618,16.2841,16.2618,16.2767,42400.0
2012-12-31 15:45:00,21.85,21.93,21.84,21.92,51600.0,16.2767,16.3363,16.2692,16.3288,51600.0
2012-12-31 15:50:00,21.92,21.95,21.9,21.9,91400.0,16.3288,16.3512,16.3139,16.3139,91400.0
2012-12-31 15:55:00,21.9,21.92,21.86,21.88,216800.0,16.3139,16.3288,16.2841,16.299,216800.0
2013-01-02 09:30:00,22.5,22.7,22.45,22.7,198000.0,16.7609,16.9099,16.7236,16.9099,198000.0
2013-01-02 09:35:00,22.7,22.88,22.68,22.85,154400.0,16.9099,17.044,16.895,17.0216,154400.0
2013-01-02 09:40:00,22.85,22.88,22.7,22.75,180800.0,17.0216,17.044,16.9099,16.9471,180800.0
2013-01-02 09:45:00,22.77,22.77,22.57,22.59,169800.0,16.962,16.962,16.813,16.8279,169800.0
2013-01-02 09:50:00,22.6,22.62,22.51,22.56,113000.0,16.8354,16.8503,16.7683,16.8056,113000.0
2013-01-02 09:55:00,22.56,22.6,22.52,22.52,119600.0,16.8056,16.8354,16.7758,16.7758,119600.0
2013-01-02 10:00:00,22.53,22.54,22.44,22.46,126000.0,16.7832,16.7907,16.7162,16.7311,126000.0
2013-01-02 10:05:00,22.45,22.48,22.39,22.4,63200.0,16.7236,16.746,16.6789,16.6864,63200.0
2013-01-02 10:10:00,22.4,22.42,22.33,22.34,58800.0,16.6864,16.7013,16.6342,16.6417,58800.0
2013-01-02 10:15:00,22.34,22.35,22.32,22.33,73400.0,16.6417,16.6491,16.6268,16.6342,73400.0
2013-01-02 10:20:00,22.33,22.34,22.28,22.28,62800.0,16.6342,16.6417,16.597,16.597,62800.0
2013-01-02 10:25:00,22.28,22.33,22.28,22.31,40400.0,16.597,16.6342,16.597,16.6194,40400.0
2013-01-02 10:30:00,22.31,22.31,22.28,22.3,24400.0,16.6194,16.6194,16.597,16.6119,24400.0
2013-01-02 10:35:00,22.31,22.31,22.29,22.31,25800.0,16.6194,16.6194,16.6045,16.6194,25800.0
2013-01-02 10:40:00,22.32,22.36,22.31,22.35,25800.0,16.6268,16.6566,16.6194,16.6491,25800.0
2013-01-02 10:45:00,22.35,22.36,22.35,22.36,18000.0,16.6491,16.6566,16.6491,16.6566,18000.0
2013-01-02 10:50:00,22.36,22.36,22.3,22.3,38000.0,16.6566,16.6566,16.6119,16.6119,38000.0
2013-01-02 10:55:00,22.3,22.3,22.18,22.18,74800.0,16.6119,16.6119,16.5225,16.5225,74800.0
2013-01-02 11:00:00,22.2,22.23,22.2,22.2,25000.0,16.5374,16.5598,16.5374,16.5374,25000.0
2013-01-02 11:05:00,22.18,22.18,22.14,22.15,53200.0,16.5225,16.5225,16.4927,16.5002,53200.0
2013-01-02 11:10:00,22.15,22.16,22.11,22.11,36600.0,16.5002,16.5076,16.4704,16.4704,36600.0
2013-01-02 11:15:00,22.1,22.17,22.1,22.1,60600.0,16.4629,16.5151,16.4629,16.4629,60600.0
2013-01-02 11:20:00,22.1,22.14,22.09,22.13,18800.0,16.4629,16.4927,16.4555,16.4853,18800.0
2013-01-02 11:25:00,22.12,22.16,22.12,22.15,11600.0,16.4778,16.5076,16.4778,16.5002,11600.0
2013-01-02 11:30:00,22.15,22.16,22.14,22.15,11000.0,16.5002,16.5076,16.4927,16.5002,11000.0
2013-01-02 11:35:00,22.16,22.17,22.13,22.13,15800.0,16.5076,16.5151,16.4853,16.4853,15800.0
2013-01-02 11:40:00,22.12,22.17,22.11,22.16,13000.0,16.4778,16.5151,16.4704,16.5076,13000.0
2013-01-02 11:45:00,22.16,22.2,22.16,22.18,19000.0,16.5076,16.5374,16.5076,16.5225,19000.0
2013-01-02 11:50:00,22.2,22.23,22.2,22.23,8000.0,16.5374,16.5598,16.5374,16.5598,8000.0
2013-01-02 11:55:00,22.24,22.25,22.22,22.23,20600.0,16.5672,16.5747,16.5523,16.5598,20600.0
2013-01-02 12:00:00,22.23,22.23,22.16,22.18,28000.0,16.5598,16.5598,16.5076,16.5225,28000.0
2013-01-02 12:05:00,22.18,22.21,22.18,22.2,14200.0,16.5225,16.5449,16.5225,16.5374,14200.0
2013-01-02 12:10:00,22.2,22.24,22.2,22.23,20200.0,16.5374,16.5672,16.5374,16.5598,20200.0
2013-01-02 12:15:00,22.24,22.24,22.18,22.2,30000.0,16.5672,16.5672,16.5225,16.5374,30000.0
2013-01-02 12:20:00,22.21,22.22,22.19,22.19,20000.0,16.5449,16.5523,16.53,16.53,20000.0
2013-01-02 12:25:00,22.19,22.22,22.19,22.22,20000.0,16.53,16.5523,16.53,16.5523,20000.0
2013-01-02 12:30:00,22.23,22.23,22.17,22.18,51800.0,16.5598,16.5598,16.5151,16.5225,51800.0
2013-01-02 12:35:00,22.18,22.22,22.18,22.21,13600.0,16.5225,16.5523,16.5225,16.5449,13600.0
2013-01-02 12:40:00,22.21,22.23,22.19,22.23,13800.0,16.5449,16.5598,16.53,16.5598,13800.0
2013-01-02 12:45:00,22.22,22.24,22.21,22.24,12000.0,16.5523,16.5672,16.5449,16.5672,12000.0
2013-01-02 12:50:00,22.23,22.25,22.22,22.25,22400.0,16.5598,16.5747,16.5523,16.5747,22400.0
2013-01-02 12:55:00,22.25,22.28,22.22,22.22,19000.0,16.5747,16.597,16.5523,16.5523,19000.0
2013-01-02 13:00:00,22.23,22.25,22.22,22.25,18400.0,16.5598,16.5747,16.5523,16.5747,18400.0
2013-01-02 13:05:00,22.25,22.29,22.25,22.25,15000.0,16.5747,16.6045,16.5747,16.5747,15000.0
2013-01-02 13:10:00,22.25,22.25,22.23,22.25,10000.0,16.5747,16.5747,16.5598,16.5747,10000.0
2013-01-02 13:15:00,22.27,22.27,22.22,22.22,14000.0,16.5896,16.5896,16.5523,16.5523,14000.0
2013-01-02 13:20:00,22.22,22.28,22.22,22.28,9200.0,16.5523,16.597,16.5523,16.597,9200.0
2013-01-02 13:25:00,22.28,22.3,22.28,22.28,16000.0,16.597,16.6119,16.597,16.597,16000.0
2013-01-02 13:30:00,22.28,22.29,22.25,22.25,19000.0,16.597,16.6045,16.5747,16.5747,19000.0
2013-01-02 13:35:00,22.25,22.29,22.25,22.29,13800.0,16.5747,16.6045,16.5747,16.6045,13800.0
2013-01-02 13:40:00,22.29,22.33,22.29,22.3,36600.0,16.6045,16.6342,16.6045,16.6119,36600.0
2013-01-02 13:45:00,22.3,22.36,22.3,22.35,24400.0,16.6119,16.6566,16.6119,16.6491,24400.0
2013-01-02 13:50:00,22.35,22.36,22.33,22.34,51400.0,16.6491,16.6566,16.6342,16.6417,51400.0
2013-01-02 13:55:00,22.35,22.41,22.35,22.39,36200.0,16.6491,16.6938,16.6491,16.6789,36200.0
2013-01-02 14:00:00,22.39,22.42,22.38,22.42,8400.0,16.6789,16.7013,16.6715,16.7013,8400.0
2013-01-02 14:05:00,22.42,22.42,22.39,22.42,24600.0,16.7013,16.7013,16.6789,16.7013,24600.0
2013-01-02 14:10:00,22.42,22.45,22.41,22.41,28800.0,16.7013,16.7236,16.6938,16.6938,28800.0
2013-01-02 14:15:00,22.41,22.46,22.4,22.46,14000.0,16.6938,16.7311,16.6864,16.7311,14000.0
2013-01-02 14:20:00,22.45,22.49,22.45,22.48,38200.0,16.7236,16.7534,16.7236,16.746,38200.0
2013-01-02 14:25:00,22.48,22.49,22.48,22.49,11600.0,16.746,16.7534,16.746,16.7534,11600.0
2013-01-02 14:30:00,22.49,22.5,22.46,22.49,50200.0,16.7534,16.7609,16.7311,16.7534,50200.0
2013-01-02 14:35:00,22.48,22.5,22.48,22.49,20200.0,16.746,16.7609,16.746,16.7534,20200.0
2013-01-02 14:40:00,22.49,22.51,22.48,22.51,38600.0,16.7534,16.7683,16.746,16.7683,38600.0
2013-01-02 14:45:00,22.51,22.54,22.51,22.54,40200.0,16.7683,16.7907,16.7683,16.7907,40200.0
2013-01-02 14:50:00,22.54,22.58,22.54,22.57,52600.0,16.7907,16.8205,16.7907,16.813,52600.0
2013-01-02 14:55:00,22.56,22.61,22.56,22.61,51400.0,16.8056,16.8428,16.8056,16.8428,51400.0
2013-01-02 15:00:00,22.61,22.65,22.58,22.59,102400.0,16.8428,16.8726,16.8205,16.8279,102400.0
2013-01-02 15:05:00,22.6,22.62,22.59,22.61,75400.0,16.8354,16.8503,16.8279,16.8428,75400.0
2013-01-02 15:10:00,22.61,22.65,22.6,22.65,61600.0,16.8428,16.8726,16.8354,16.8726,61600.0
2013-01-02 15:15:00,22.65,22.71,22.65,22.7,59800.0,16.8726,16.9173,16.8726,16.9099,59800.0
2013-01-02 15:20:00,22.7,22.71,22.66,22.68,88000.0,16.9099,16.9173,16.8801,16.895,88000.0
2013-01-02 15:25:00,22.69,22.7,22.66,22.68,84800.0,16.9024,16.9099,16.8801,16.895,84800.0
2013-01-02 15:30:00,22.68,22.69,22.67,22.69,83000.0,16.895,16.9024,16.8875,16.9024,83000.0
2013-01-02 15:35:00,22.69,22.69,22.67,22.68,124400.0,16.9024,16.9024,16.8875,16.895,124400.0
2013-01-02 15:40:00,22.68,22.68,22.66,22.66,67400.0,16.895,16.895,16.8801,16.8801,67400.0
2013-01-02 15:45:00,22.66,22.67,22.63,22.64,108800.0,16.8801,16.8875,16.8577,16.8652,108800.0
2013-01-02 15:50:00,22.64,22.68,22.63,22.68,143000.0,16.8652,16.895,16.8577,16.895,143000.0
2013-01-02 15:55:00,22.68,22.73,22.68,22.73,200000.0,16.895,16.9322,16.895,16.9322,200000.0
2013-01-03 09:30:00,22.81,22.95,22.81,22.93,79000.0,16.9918,17.0961,16.9918,17.0812,79000.0
2013-01-03 09:35:00,22.93,22.98,22.93,22.97,23000.0,17.0812,17.1185,17.0812,17.111,23000.0
2013-01-03 09:40:00,22.98,22.98,22.91,22.93,56200.0,17.1185,17.1185,17.0663,17.0812,56200.0
2013-01-03 09:45:00,22.92,22.95,22.89,22.9,37200.0,17.0738,17.0961,17.0514,17.0589,37200.0
2013-01-03 09:50:00,22.91,22.93,22.89,22.93,45000.0,17.0663,17.0812,17.0514,17.0812,45000.0
2013-01-03 09:55:00,22.93,22.95,22.91,22.95,18800.0,17.0812,17.0961,17.0663,17.0961,18800.0
2013-01-03 10:00:00,22.95,22.96,22.88,22.91,44200.0,17.0961,17.1036,17.044,17.0663,44200.0
2013-01-03 10:05:00,22.93,23.02,22.92,23.01,22400.0,17.0812,17.1482,17.0738,17.1408,22400.0
2013-01-03 10:10:00,23.02,23.02,22.99,23.0,24400.0,17.1482,17.1482,17.1259,17.1334,24400.0
2013-01-03 10:15:00,23.0,23.06,23.0,23.06,39200.0,17.1334,17.178,17.1334,17.178,39200.0
2013-01-03 10:20:00,23.05,23.07,23.05,23.06,12800.0,17.1706,17.1855,17.1706,17.178,12800.0
2013-01-03 10:25:00,23.07,23.1,23.06,23.09,27600.0,17.1855,17.2078,17.178,17.2004,27600.0
2013-01-03 10:30:00,23.1,23.13,23.1,23.11,40200.0,17.2078,17.2302,17.2078,17.2153,40200.0
2013-01-03 10:35:00,23.11,23.13,23.09,23.1,41400.0,17.2153,17.2302,17.2004,17.2078,41400.0
2013-01-03 10:40:00,23.1,23.11,23.06,23.06,12800.0,17.2078,17.2153,17.178,17.178,12800.0
2013-01-03 10:45:00,23.06,23.07,23.06,23.06,14200.0,17.178,17.1855,17.178,17.178,14200.0
2013-01-03 10:50:00,23.05,23.06,23.02,23.02,36800.0,17.1706,17.178,17.1482,17.1482,36800.0
2013-01-03 10:55:00,23.02,23.02,22.99,23.0,20400.0,17.1482,17.1482,17.1259,17.1334,20400.0
2013-01-03 11:00:00,22.99,23.01,22.98,22.98,43800.0,17.1259,17.1408,17.1185,17.1185,43800.0
2013-01-03 11:05:00,22.98,22.98,22.96,22.97,40600.0,17.1185,17.1185,17.1036,17.111,40600.0
2013-01-03 11:10:00,22.97,23.02,22.97,23.0,50600.0,17.111,17.1482,17.111,17.1334,50600.0
2013-01-03 11:15:00,23.0,23.04,22.98,23.04,99200.0,17.1334,17.1631,17.1185,17.1631,99200.0
2013-01-03 11:20:00,23.05,23.11,23.04,23.11,70600.0,17.1706,17.2153,17.1631,17.2153,70600.0
2013-01-03 11:25:00,23.11,23.13,23.08,23.09,87800.0,17.2153,17.2302,17.1929,17.2004,87800.0
2013-01-03 11:30:00,23.09,23.11,23.06,23.11,15800.0,17.2004,17.2153,17.178,17.2153,15800.0
2013-01-03 11:35:00,23.11,23.13,23.09,23.13,16600.0,17.2153,17.2302,17.2004,17.2302,16600.0
2013-01-03 11:40:00,23.12,23.14,23.11,23.13,35600.0,17.2227,17.2376,17.2153,17.2302,35600.0
2013-01-03 11:45:00,23.12,23.13,23.12,23.13,7800.0,17.2227,17.2302,17.2227,17.2302,7800.0
2013-01-03 11:50:00,23.12,23.13,23.09,23.1,19000.0,17.2227,17.2302,17.2004,17.2078,19000.0
2013-01-03 11:55:00,23.09,23.1,23.07,23.07,19200.0,17.2004,17.2078,17.1855,17.1855,19200.0
2013-01-03 12:00:00,23.07,23.11,23.07,23.07,45800.0,17.1855,17.2153,17.1855,17.1855,45800.0
2013-01-03 12:05:00,23.07,23.11,23.07,23.09,14800.0,17.1855,17.2153,17.1855,17.2004,14800.0
2013-01-03 12:10:00,23.1,23.1,23.09,23.09,4600.0,17.2078,17.2078,17.2004,17.2004,4600.0
2013-01-03 12:15:00,23.09,23.13,23.09,23.11,12800.0,17.2004,17.2302,17.2004,17.2153,12800.0
2013-01-03 12:20:00,23.12,23.13,23.11,23.13,7600.0,17.2227,17.2302,17.2153,17.2302,7600.0
2013-01-03 12:25:00,23.13,23.13,23.11,23.13,17600.0,17.2302,17.2302,17.2153,17.2302,17600.0
2013-01-03 12:30:00,23.12,23.12,23.07,23.07,18200.0,17.2227,17.2227,17.1855,17.1855,18200.0
2013-01-03 12:35:00,23.07,23.1,23.05,23.1,31200.0,17.1855,17.2078,17.1706,17.2078,31200.0
2013-01-03 12:40:00,23.1,23.11,23.09,23.09,29000.0,17.2078,17.2153,17.2004,17.2004,29000.0
2013-01-03 12:45:00,23.09,23.1,23.05,23.05,9200.0,17.2004,17.2078,17.1706,17.1706,9200.0
2013-01-03 12:50:00,23.05,23.06,23.0,23.02,17200.0,17.1706,17.178,17.1334,17.1482,17200.0
2013-01-03 12:55:00,23.02,23.03,23.0,23.0,9600.0,17.1482,17.1557,17.1334,17.1334,9600.0
2013-01-03 13:00:00,23.01,23.03,23.0,23.03,27800.0,17.1408,17.1557,17.1334,17.1557,27800.0
2013-01-03 13:05:00,23.03,23.05,23.01,23.03,25600.0,17.1557,17.1706,17.1408,17.1557,25600.0
2013-01-03 13:10:00,23.02,23.03,23.02,23.02,5400.0,17.1482,17.1557,17.1482,17.1482,5400.0
2013-01-03 13:15:00,23.02,23.03,23.02,23.02,7800.0,17.1482,17.1557,17.1482,17.1482,7800.0
2013-01-03 13:20:00,23.02,23.04,23.02,23.04,8600.0,17.1482,17.1631,17.1482,17.1631,8600.0
2013-01-03 13:25:00,23.04,23.05,23.04,23.05,8600.0,17.1631,17.1706,17.1631,17.1706,8600.0
2013-01-03 13:30:00,23.05,23.09,23.05,23.08,11200.0,17.1706,17.2004,17.1706,17.1929,11200.0
2013-01-03 13:35:00,23.08,23.1,23.08,23.09,12200.0,17.1929,17.2078,17.1929,17.2004,12200.0
2013-01-03 13:40:00,23.09,23.11,23.09,23.11,17000.0,17.2004,17.2153,17.2004,17.2153,17000.0
2013-01-03 13:45:00,23.11,23.12,23.1,23.11,9400.0,17.2153,17.2227,17.2078,17.2153,9400.0
2013-01-03 13:50:00,23.11,23.12,23.11,23.11,17000.0,17.2153,17.2227,17.2153,17.2153,17000.0
2013-01-03 13:55:00,23.11,23.12,23.1,23.11,12800.0,17.2153,17.2227,17.2078,17.2153,12800.0
2013-01-03 14:00:00,23.1,23.11,23.05,23.07,32400.0,17.2078,17.2153,17.1706,17.1855,32400.0
2013-01-03 14:05:00,23.07,23.07,23.01,23.01,21800.0,17.1855,17.1855,17.1408,17.1408,21800.0
2013-01-03 14:10:00,23.02,23.04,23.0,23.04,14000.0,17.1482,17.1631,17.1334,17.1631,14000.0
2013-01-03 14:15:00,23.04,23.06,23.04,23.06,17800.0,17.1631,17.178,17.1631,17.178,17800.0
2013-01-03 14:20:00,23.06,23.06,23.03,23.03,19200.0,17.178,17.178,17.1557,17.1557,19200.0
2013-01-03 14:25:00,23.03,23.04,23.0,23.03,16400.0,17.1557,17.1631,17.1334,17.1557,16400.0
2013-01-03 14:30:00,23.03,23.03,23.0,23.0,15200.0,17.1557,17.1557,17.1334,17.1334,15200.0
2013-01-03 14:35:00,23.0,23.0,22.97,22.97,18800.0,17.1334,17.1334,17.111,17.111,18800.0
2013-01-03 14:40:00,22.96,22.97,22.95,22.97,16000.0,17.1036,17.111,17.0961,17.111,16000.0
2013-01-03 14:45:00,22.96,22.96,22.93,22.95,18000.0,17.1036,17.1036,17.0812,17.0961,18000.0
2013-01-03 14:50:00,22.96,22.99,22.96,22.98,16600.0,17.1036,17.1259,17.1036,17.1185,16600.0
2013-01-03 14:55:00,22.98,22.99,22.95,22.96,24400.0,17.1185,17.1259,17.0961,17.1036,24400.0
2013-01-03 15:00:00,22.96,22.96,22.93,22.93,27800.0,17.1036,17.1036,17.0812,17.0812,27800.0
2013-01-03 15:05:00,22.93,22.94,22.89,22.89,21000.0,17.0812,17.0887,17.0514,17.0514,21000.0
2013-01-03 15:10:00,22.89,22.92,22.85,22.86,40600.0,17.0514,17.0738,17.0216,17.0291,40600.0
2013-01-03 15:15:00,22.86,22.87,22.84,22.84,28400.0,17.0291,17.0365,17.0142,17.0142,28400.0
2013-01-03 15:20:00,22.84,22.84,22.81,22.82,38400.0,17.0142,17.0142,16.9918,16.9993,38400.0
2013-01-03 15:25:00,22.81,22.84,22.81,22.83,50200.0,16.9918,17.0142,16.9918,17.0067,50200.0
2013-01-03 15:30:00,22.83,22.83,22.8,22.81,52800.0,17.0067,17.0067,16.9844,16.9918,52800.0
2013-01-03 15:35:00,22.8,22.81,22.78,22.79,126400.0,16.9844,16.9918,16.9695,16.9769,126400.0
2013-01-03 15:40:00,22.78,22.83,22.78,22.81,42800.0,16.9695,17.0067,16.9695,16.9918,42800.0
2013-01-03 15:45:00,22.81,22.82,22.79,22.8,86600.0,16.9918,16.9993,16.9769,16.9844,86600.0
2013-01-03 15:50:00,22.8,22.81,22.76,22.76,80600.0,16.9844,16.9918,16.9546,16.9546,80600.0
2013-01-03 15:55:00,22.77,22.83,22.75,22.83,129400.0,16.962,17.0067,16.9471,17.0067,129400.0
2013-01-04 09:30:00,22.93,23.05,22.92,23.03,28200.0,17.0812,17.1706,17.0738,17.1557,28200.0
2013-01-04 09:35:00,23.01,23.03,22.92,22.93,18800.0,17.1408,17.1557,17.0738,17.0812,18800.0
2013-01-04 09:40:00,22.95,22.95,22.88,22.91,17600.0,17.0961,17.0961,17.044,17.0663,17600.0
2013-01-04 09:45:00,22.93,22.95,22.89,22.95,9800.0,17.0812,17.0961,17.0514,17.0961,9800.0
2013-01-04 09:50:00,22.95,23.05,22.93,23.05,45200.0,17.0961,17.1706,17.0812,17.1706,45200.0
2013-01-04 09:55:00,23.03,23.08,23.03,23.08,17800.0,17.1557,17.1929,17.1557,17.1929,17800.0
2013-01-04 10:00:00,23.08,23.13,23.06,23.06,43800.0,17.1929,17.2302,17.178,17.178,43800.0
2013-01-04 10:05:00,23.08,23.13,23.06,23.1,21800.0,17.1929,17.2302,17.178,17.2078,21800.0
2013-01-04 10:10:00,23.1,23.17,23.1,23.15,12200.0,17.2078,17.26,17.2078,17.2451,12200.0
2013-01-04 10:15:00,23.15,23.17,23.13,23.16,22800.0,17.2451,17.26,17.2302,17.2525,22800.0
2013-01-04 10:20:00,23.17,23.18,23.13,23.13,12200.0,17.26,17.2674,17.2302,17.2302,12200.0
2013-01-04 10:25:00,23.14,23.15,23.11,23.11,6600.0,17.2376,17.2451,17.2153,17.2153,6600.0
2013-01-04 10:30:00,23.13,23.13,23.08,23.09,10200.0,17.2302,17.2302,17.1929,17.2004,10200.0
2013-01-04 10:35:00,23.09,23.1,23.07,23.07,6400.0,17.2004,17.2078,17.1855,17.1855,6400.0
2013-01-04 10:40:00,23.07,23.1,23.06,23.06,12800.0,17.1855,17.2078,17.178,17.178,12800.0
2013-01-04 10:45:00,23.06,23.12,23.06,23.1,13800.0,17.178,17.2227,17.178,17.2078,13800.0
2013-01-04 10:50:00,23.1,23.11,23.09,23.11,44000.0,17.2078,17.2153,17.2004,17.2153,44000.0
2013-01-04 10:55:00,23.11,23.15,23.09,23.09,131600.0,17.2153,17.2451,17.2004,17.2004,131600.0
2013-01-04 11:00:00,23.09,23.17,23.09,23.16,8600.0,17.2004,17.26,17.2004,17.2525,8600.0
2013-01-04 11:05:00,23.16,23.19,23.15,23.18,19800.0,17.2525,17.2749,17.2451,17.2674,19800.0
2013-01-04 11:10:00,23.18,23.23,23.18,23.22,28600.0,17.2674,17.3047,17.2674,17.2972,28600.0
2013-01-04 11:15:00,23.22,23.25,23.22,23.23,60400.0,17.2972,17.3196,17.2972,17.3047,60400.0
2013-01-04 11:20:00,23.23,23.25,23.2,23.2,20600.0,17.3047,17.3196,17.2823,17.2823,20600.0
2013-01-04 11:25:00,23.21,23.21,23.17,23.2,43400.0,17.2898,17.2898,17.26,17.2823,43400.0
2013-01-04 11:30:00,23.2,23.2,23.17,23.19,8400.0,17.2823,17.2823,17.26,17.2749,8400.0
2013-01-04 11:35:00,23.2,23.2,23.14,23.15,12800.0,17.2823,17.2823,17.2376,17.2451,12800.0
2013-01-04 11:40:00,23.15,23.16,23.13,23.15,3600.0,17.2451,17.2525,17.2302,17.2451,3600.0
2013-01-04 11:45:00,23.15,23.15,23.14,23.14,4800.0,17.2451,17.2451,17.2376,17.2376,4800.0
2013-01-04 11:50:00,23.14,23.15,23.13,23.14,6400.0,17.2376,17.2451,17.2302,17.2376,6400.0
2013-01-04 11:55:00,23.14,23.14,23.1,23.1,33000.0,17.2376,17.2376,17.2078,17.2078,33000.0
2013-01-04 12:00:00,23.11,23.11,23.07,23.11,50600.0,17.2153,17.2153,17.1855,17.2153,50600.0
2013-01-04 12:05:00,23.11,23.16,23.11,23.15,7600.0,17.2153,17.2525,17.2153,17.2451,7600.0
2013-01-04 12:10:00,23.14,23.15,23.11,23.14,29400.0,17.2376,17.2451,17.2153,17.2376,29400.0
2013-01-04 12:15:00,23.13,23.13,23.1,23.1,5800.0,17.2302,17.2302,17.2078,17.2078,5800.0
2013-01-04 12:20:00,23.1,23.11,23.09,23.11,14200.0,17.2078,17.2153,17.2004,17.2153,14200.0
2013-01-04 12:25:00,23.1,23.11,23.08,23.11,17200.0,17.2078,17.2153,17.1929,17.2153,17200.0
2013-01-04 12:30:00,23.11,23.11,23.06,23.09,38200.0,17.2153,17.2153,17.178,17.2004,38200.0
2013-01-04 12:35:00,23.1,23.1,23.06,23.06,14800.0,17.2078,17.2078,17.178,17.178,14800.0
2013-01-04 12:40:00,23.05,23.07,23.05,23.06,13200.0,17.1706,17.1855,17.1706,17.178,13200.0
2013-01-04 12:45:00,23.05,23.07,23.05,23.05,6000.0,17.1706,17.1855,17.1706,17.1706,6000.0
2013-01-04 12:50:00,23.06,23.06,23.04,23.04,11400.0,17.178,17.178,17.1631,17.1631,11400.0
2013-01-04 12:55:00,23.04,23.07,23.02,23.06,19800.0,17.1631,17.1855,17.1482,17.178,19800.0
2013-01-04 13:00:00,23.04,23.05,23.04,23.05,10400.0,17.1631,17.1706,17.1631,17.1706,10400.0
2013-01-04 13:05:00,23.04,23.05,23.03,23.05,13400.0,17.1631,17.1706,17.1557,17.1706,13400.0
2013-01-04 13:10:00,23.03,23.04,23.02,23.03,21400.0,17.1557,17.1631,17.1482,17.1557,21400.0
2013-01-04 13:15:00,23.03,23.03,23.03,23.03,5200.0,17.1557,17.1557,17.1557,17.1557,5200.0
2013-01-04 13:20:00,23.03,23.04,23.03,23.03,24800.0,17.1557,17.1631,17.1557,17.1557,24800.0
2013-01-04 13:25:00,23.02,23.04,23.02,23.04,10000.0,17.1482,17.1631,17.1482,17.1631,10000.0
2013-01-04 13:30:00,23.04,23.04,23.02,23.04,10200.0,17.1631,17.1631,17.1482,17.1631,10200.0
2013-01-04 13:35:00,23.04,23.11,23.04,23.11,63200.0,17.1631,17.2153,17.1631,17.2153,63200.0
2013-01-04 13:40:00,23.1,23.12,23.1,23.12,24000.0,17.2078,17.2227,17.2078,17.2227,24000.0
2013-01-04 13:45:00,23.11,23.14,23.11,23.14,13400.0,17.2153,17.2376,17.2153,17.2376,13400.0
2013-01-04 13:50:00,23.14,23.15,23.13,23.15,25000.0,17.2376,17.2451,17.2302,17.2451,25000.0
2013-01-04 13:55:00,23.15,23.16,23.14,23.15,10800.0,17.2451,17.2525,17.2376,17.2451,10800.0
2013-01-04 14:00:00,23.16,23.18,23.16,23.17,22400.0,17.2525,17.2674,17.2525,17.26,22400.0
2013-01-04 14:05:00,23.17,23.18,23.15,23.16,11000.0,17.26,17.2674,17.2451,17.2525,11000.0
2013-01-04 14:10:00,23.15,23.16,23.13,23.13,10600.0,17.2451,17.2525,17.2302,17.2302,10600.0
2013-01-04 14:15:00,23.13,23.15,23.09,23.1,28000.0,17.2302,17.2451,17.2004,17.2078,28000.0
2013-01-04 14:20:00,23.1,23.13,23.1,23.13,35000.0,17.2078,17.2302,17.2078,17.2302,35000.0
2013-01-04 14:25:00,23.13,23.15,23.13,23.13,13400.0,17.2302,17.2451,17.2302,17.2302,13400.0
2013-01-04 14:30:00,23.13,23.14,23.13,23.14,10800.0,17.2302,17.2376,17.2302,17.2376,10800.0
2013-01-04 14:35:00,23.14,23.17,23.14,23.15,18200.0,17.2376,17.26,17.2376,17.2451,18200.0
2013-01-04 14:40:00,23.16,23.18,23.15,23.18,14800.0,17.2525,17.2674,17.2451,17.2674,14800.0
2013-01-04 14:45:00,23.18,23.18,23.17,23.18,34200.0,17.2674,17.2674,17.26,17.2674,34200.0
2013-01-04 14:50:00,23.18,23.19,23.18,23.18,36000.0,17.2674,17.2749,17.2674,17.2674,36000.0
2013-01-04 14:55:00,23.18,23.18,23.17,23.18,23400.0,17.2674,17.2674,17.26,17.2674,23400.0
2013-01-04 15:00:00,23.18,23.18,23.15,23.15,29800.0,17.2674,17.2674,17.2451,17.2451,29800.0
2013-01-04 15:05:00,23.15,23.17,23.14,23.14,21600.0,17.2451,17.26,17.2376,17.2376,21600.0
2013-01-04 15:10:00,23.14,23.17,23.14,23.16,25400.0,17.2376,17.26,17.2376,17.2525,25400.0
2013-01-04 15:15:00,23.16,23.18,23.16,23.17,18800.0,17.2525,17.2674,17.2525,17.26,18800.0
2013-01-04 15:20:00,23.17,23.18,23.15,23.15,41400.0,17.26,17.2674,17.2451,17.2451,41400.0
2013-01-04 15:25:00,23.15,23.17,23.14,23.17,28200.0,17.2451,17.26,17.2376,17.26,28200.0
2013-01-04 15:30:00,23.17,23.21,23.17,23.18,32000.0,17.26,17.2898,17.26,17.2674,32000.0
2013-01-04 15:35:00,23.18,23.22,23.18,23.22,36800.0,17.2674,17.2972,17.2674,17.2972,36800.0
2013-01-04 15:40:00,23.22,23.24,23.2,23.23,45000.0,17.2972,17.3121,17.2823,17.3047,45000.0
2013-01-04 15:45:00,23.24,23.24,23.2,23.2,56200.0,17.3121,17.3121,17.2823,17.2823,56200.0
2013-01-04 15:50:00,23.2,23.21,23.18,23.21,69400.0,17.2823,17.2898,17.2674,17.2898,69400.0
2013-01-04 15:55:00,23.2,23.21,23.17,23.19,126400.0,17.2823,17.2898,17.26,17.2749,126400.0
2013-01-07 09:30:00,23.15,23.15,22.92,22.97,41000.0,17.2451,17.2451,17.0738,17.111,41000.0
2013-01-07 09:35:00,23.0,23.06,22.97,23.0,14000.0,17.1334,17.178,17.111,17.1334,14000.0
2013-01-07 09:40:00,22.98,23.0,22.86,22.86,52200.0,17.1185,17.1334,17.0291,17.0291,52200.0
2013-01-07 09:45:00,22.88,22.96,22.78,22.79,54000.0,17.044,17.1036,16.9695,16.9769,54000.0
2013-01-07 09:50:00,22.78,22.78,22.72,22.75,29200.0,16.9695,16.9695,16.9248,16.9471,29200.0
2013-01-07 09:55:00,22.76,22.8,22.71,22.74,50800.0,16.9546,16.9844,16.9173,16.9397,50800.0
2013-01-07 10:00:00,22.76,22.81,22.72,22.81,19800.0,16.9546,16.9918,16.9248,16.9918,19800.0
2013-01-07 10:05:00,22.82,22.83,22.75,22.81,32400.0,16.9993,17.0067,16.9471,16.9918,32400.0
2013-01-07 10:10:00,22.83,22.84,22.74,22.77,24200.0,17.0067,17.0142,16.9397,16.962,24200.0
2013-01-07 10:15:00,22.79,22.85,22.79,22.84,13400.0,16.9769,17.0216,16.9769,17.0142,13400.0
2013-01-07 10:20:00,22.84,22.86,22.84,22.85,11000.0,17.0142,17.0291,17.0142,17.0216,11000.0
2013-01-07 10:25:00,22.85,22.88,22.84,22.86,10800.0,17.0216,17.044,17.0142,17.0291,10800.0
2013-01-07 10:30:00,22.89,22.93,22.86,22.89,22400.0,17.0514,17.0812,17.0291,17.0514,22400.0
2013-01-07 10:35:00,22.9,22.93,22.85,22.85,26600.0,17.0589,17.0812,17.0216,17.0216,26600.0
2013-01-07 10:40:00,22.85,22.87,22.85,22.86,5400.0,17.0216,17.0365,17.0216,17.0291,5400.0
2013-01-07 10:45:00,22.85,22.86,22.85,22.85,9200.0,17.0216,17.0291,17.0216,17.0216,9200.0
2013-01-07 10:50:00,22.85,22.85,22.78,22.78,12400.0,17.0216,17.0216,16.9695,16.9695,12400.0
2013-01-07 10:55:00,22.79,22.82,22.79,22.8,10400.0,16.9769,16.9993,16.9769,16.9844,10400.0
2013-01-07 11:00:00,22.81,22.82,22.81,22.82,4000.0,16.9918,16.9993,16.9918,16.9993,4000.0
2013-01-07 11:05:00,22.81,22.82,22.81,22.82,5600.0,16.9918,16.9993,16.9918,16.9993,5600.0
2013-01-07 11:10:00,22.82,22.84,22.8,22.84,13400.0,16.9993,17.0142,16.9844,17.0142,13400.0
2013-01-07 11:15:00,22.83,22.85,22.79,22.8,13000.0,17.0067,17.0216,16.9769,16.9844,13000.0
2013-01-07 11:20:00,22.79,22.81,22.77,22.78,9600.0,16.9769,16.9918,16.962,16.9695,9600.0
2013-01-07 11:25:00,22.78,22.79,22.75,22.75,15000.0,16.9695,16.9769,16.9471,16.9471,15000.0
2013-01-07 11:30:00,22.75,22.76,22.75,22.75,5400.0,16.9471,16.9546,16.9471,16.9471,5400.0
2013-01-07 11:35:00,22.75,22.75,22.73,22.73,9000.0,16.9471,16.9471,16.9322,16.9322,9000.0
2013-01-07 11:40:00,22.73,22.74,22.71,22.72,14400.0,16.9322,16.9397,16.9173,16.9248,14400.0
2013-01-07 11:45:00,22.72,22.75,22.72,22.75,14000.0,16.9248,16.9471,16.9248,16.9471,14000.0
2013-01-07 11:50:00,22.75,22.76,22.73,22.74,16000.0,16.9471,16.9546,16.9322,16.9397,16000.0
2013-01-07 11:55:00,22.75,22.75,22.72,22.72,8200.0,16.9471,16.9471,16.9248,16.9248,8200.0
2013-01-07 12:00:00,22.71,22.71,22.69,22.7,15600.0,16.9173,16.9173,16.9024,16.9099,15600.0
2013-01-07 12:05:00,22.7,22.7,22.68,22.69,13400.0,16.9099,16.9099,16.895,16.9024,13400.0
2013-01-07 12:10:00,22.68,22.68,22.67,22.68,10600.0,16.895,16.895,16.8875,16.895,10600.0
2013-01-07 12:15:00,22.68,22.7,22.67,22.68,14600.0,16.895,16.9099,16.8875,16.895,14600.0
2013-01-07 12:20:00,22.69,22.71,22.68,22.68,11000.0,16.9024,16.9173,16.895,16.895,11000.0
2013-01-07 12:25:00,22.68,22.68,22.66,22.68,15400.0,16.895,16.895,16.8801,16.895,15400.0
2013-01-07 12:30:00,22.68,22.69,22.68,22.68,9200.0,16.895,16.9024,16.895,16.895,9200.0
2013-01-07 12:35:00,22.68,22.68,22.66,22.68,10400.0,16.895,16.895,16.8801,16.895,10400.0
2013-01-07 12:40:00,22.68,22.68,22.67,22.67,4800.0,16.895,16.895,16.8875,16.8875,4800.0
2013-01-07 12:45:00,22.67,22.68,22.67,22.68,9800.0,16.8875,16.895,16.8875,16.895,9800.0
2013-01-07 12:50:00,22.68,22.68,22.67,22.67,2600.0,16.895,16.895,16.8875,16.8875,2600.0
2013-01-07 12:55:00,22.67,22.68,22.66,22.66,11600.0,16.8875,16.895,16.8801,16.8801,11600.0
2013-01-07 13:00:00,22.66,22.67,22.65,22.67,6400.0,16.8801,16.8875,16.8726,16.8875,6400.0
2013-01-07 13:05:00,22.66,22.71,22.66,22.67,13200.0,16.8801,16.9173,16.8801,16.8875,13200.0
2013-01-07 13:10:00,22.68,22.68,22.66,22.67,29400.0,16.895,16.895,16.8801,16.8875,29400.0
2013-01-07 13:15:00,22.67,22.68,22.67,22.68,3400.0,16.8875,16.895,16.8875,16.895,3400.0
2013-01-07 13:20:00,22.68,22.68,22.67,22.68,6600.0,16.895,16.895,16.8875,16.895,6600.0
2013-01-07 13:25:00,22.67,22.68,22.67,22.67,3400.0,16.8875,16.895,16.8875,16.8875,3400.0
2013-01-07 13:30:00,22.67,22.68,22.67,22.68,2800.0,16.8875,16.895,16.8875,16.895,2800.0
2013-01-07 13:35:00,22.67,22.68,22.66,22.66,8400.0,16.8875,16.895,16.8801,16.8801,8400.0
2013-01-07 13:40:00,22.67,22.67,22.65,22.65,9000.0,16.8875,16.8875,16.8726,16.8726,9000.0
2013-01-07 13:45:00,22.65,22.67,22.65,22.67,5400.0,16.8726,16.8875,16.8726,16.8875,5400.0
2013-01-07 13:50:00,22.67,22.67,22.66,22.67,6800.0,16.8875,16.8875,16.8801,16.8875,6800.0
2013-01-07 13:55:00,22.67,22.68,22.66,22.66,17200.0,16.8875,16.895,16.8801,16.8801,17200.0
2013-01-07 14:00:00,22.66,22.67,22.64,22.67,28400.0,16.8801,16.8875,16.8652,16.8875,28400.0
2013-01-07 14:05:00,22.67,22.68,22.67,22.68,6800.0,16.8875,16.895,16.8875,16.895,6800.0
2013-01-07 14:10:00,22.68,22.68,22.67,22.68,9200.0,16.895,16.895,16.8875,16.895,9200.0
2013-01-07 14:15:00,22.67,22.68,22.67,22.68,17000.0,16.8875,16.895,16.8875,16.895,17000.0
2013-01-07 14:20:00,22.68,22.68,22.68,22.68,7600.0,16.895,16.895,16.895,16.895,7600.0
2013-01-07 14:25:00,22.68,22.71,22.67,22.67,23000.0,16.895,16.9173,16.8875,16.8875,23000.0
2013-01-07 14:30:00,22.67,22.69,22.67,22.67,31200.0,16.8875,16.9024,16.8875,16.8875,31200.0
2013-01-07 14:35:00,22.67,22.68,22.67,22.67,13000.0,16.8875,16.895,16.8875,16.8875,13000.0
2013-01-07 14:40:00,22.68,22.69,22.68,22.69,19400.0,16.895,16.9024,16.895,16.9024,19400.0
2013-01-07 14:45:00,22.69,22.69,22.68,22.68,20200.0,16.9024,16.9024,16.895,16.895,20200.0
2013-01-07 14:50:00,22.68,22.72,22.67,22.72,12000.0,16.895,16.9248,16.8875,16.9248,12000.0
2013-01-07 14:55:00,22.72,22.75,22.72,22.75,11200.0,16.9248,16.9471,16.9248,16.9471,11200.0
2013-01-07 15:00:00,22.75,22.77,22.75,22.76,15200.0,16.9471,16.962,16.9471,16.9546,15200.0
2013-01-07 15:05:00,22.77,22.79,22.77,22.79,15600.0,16.962,16.9769,16.962,16.9769,15600.0
2013-01-07 15:10:00,22.8,22.84,22.8,22.84,24400.0,16.9844,17.0142,16.9844,17.0142,24400.0
2013-01-07 15:15:00,22.84,22.86,22.84,22.85,11400.0,17.0142,17.0291,17.0142,17.0216,11400.0
2013-01-07 15:20:00,22.86,22.87,22.84,22.86,14600.0,17.0291,17.0365,17.0142,17.0291,14600.0
2013-01-07 15:25:00,22.86,22.88,22.86,22.86,16200.0,17.0291,17.044,17.0291,17.0291,16200.0
2013-01-07 15:30:00,22.86,22.86,22.82,22.82,25800.0,17.0291,17.0291,16.9993,16.9993,25800.0
2013-01-07 15:35:00,22.82,22.83,22.78,22.78,24800.0,16.9993,17.0067,16.9695,16.9695,24800.0
2013-01-07 15:40:00,22.78,22.82,22.78,22.81,26400.0,16.9695,16.9993,16.9695,16.9918,26400.0
2013-01-07 15:45:00,22.81,22.81,22.75,22.81,62200.0,16.9918,16.9918,16.9471,16.9918,62200.0
2013-01-07 15:50:00,22.81,22.83,22.79,22.81,68600.0,16.9918,17.0067,16.9769,16.9918,68600.0
2013-01-07 15:55:00,22.81,22.82,22.77,22.79,123600.0,16.9918,16.9993,16.962,16.9769,123600.0
2013-01-08 09:30:00,22.78,22.87,22.76,22.87,32200.0,16.9695,17.0365,16.9546,17.0365,32200.0
2013-01-08 09:35:00,22.86,22.9,22.84,22.89,19600.0,17.0291,17.0589,17.0142,17.0514,19600.0
2013-01-08 09:40:00,22.89,23.01,22.89,23.01,19200.0,17.0514,17.1408,17.0514,17.1408,19200.0
2013-01-08 09:45:00,23.0,23.02,22.86,22.91,26200.0,17.1334,17.1482,17.0291,17.0663,26200.0
2013-01-08 09:50:00,22.91,22.93,22.9,22.9,9000.0,17.0663,17.0812,17.0589,17.0589,9000.0
2013-01-08 09:55:00,22.92,22.92,22.88,22.89,19000.0,17.0738,17.0738,17.044,17.0514,19000.0
2013-01-08 10:00:00,22.89,22.89,22.85,22.85,6800.0,17.0514,17.0514,17.0216,17.0216,6800.0
2013-01-08 10:05:00,22.85,22.86,22.84,22.84,23800.0,17.0216,17.0291,17.0142,17.0142,23800.0
2013-01-08 10:10:00,22.86,22.86,22.81,22.81,15600.0,17.0291,17.0291,16.9918,16.9918,15600.0
2013-01-08 10:15:00,22.81,22.84,22.81,22.84,17200.0,16.9918,17.0142,16.9918,17.0142,17200.0
2013-01-08 10:20:00,22.84,22.9,22.84,22.88,8800.0,17.0142,17.0589,17.0142,17.044,8800.0
2013-01-08 10:25:00,22.88,22.96,22.88,22.94,34400.0,17.044,17.1036,17.044,17.0887,34400.0
2013-01-08 10:30:00,22.93,22.93,22.88,22.88,17400.0,17.0812,17.0812,17.044,17.044,17400.0
2013-01-08 10:35:00,22.89,22.9,22.85,22.85,5800.0,17.0514,17.0589,17.0216,17.0216,5800.0
2013-01-08 10:40:00,22.85,22.86,22.83,22.85,10400.0,17.0216,17.0291,17.0067,17.0216,10400.0
2013-01-08 10:45:00,22.85,22.86,22.85,22.85,3400.0,17.0216,17.0291,17.0216,17.0216,3400.0
2013-01-08 10:50:00,22.85,22.85,22.81,22.83,19800.0,17.0216,17.0216,16.9918,17.0067,19800.0
2013-01-08 10:55:00,22.83,22.84,22.81,22.81,10600.0,17.0067,17.0142,16.9918,16.9918,10600.0
2013-01-08 11:00:00,22.81,22.81,22.77,22.77,6800.0,16.9918,16.9918,16.962,16.962,6800.0
2013-01-08 11:05:00,22.77,22.81,22.77,22.78,19200.0,16.962,16.9918,16.962,16.9695,19200.0
2013-01-08 11:10:00,22.77,22.77,22.75,22.76,3800.0,16.962,16.962,16.9471,16.9546,3800.0
2013-01-08 11:15:00,22.75,22.77,22.75,22.77,23600.0,16.9471,16.962,16.9471,16.962,23600.0
2013-01-08 11:20:00,22.75,22.78,22.75,22.75,8000.0,16.9471,16.9695,16.9471,16.9471,8000.0
2013-01-08 11:25:00,22.75,22.78,22.71,22.77,23400.0,16.9471,16.9695,16.9173,16.962,23400.0
2013-01-08 11:30:00,22.78,22.84,22.78,22.84,16600.0,16.9695,17.0142,16.9695,17.0142,16600.0
2013-01-08 11:35:00,22.84,22.88,22.84,22.88,6200.0,17.0142,17.044,17.0142,17.044,6200.0
2013-01-08 11:40:00,22.87,22.91,22.86,22.89,19400.0,17.0365,17.0663,17.0291,17.0514,19400.0
2013-01-08 11:45:00,22.9,22.94,22.9,22.93,8000.0,17.0589,17.0887,17.0589,17.0812,8000.0
2013-01-08 11:50:00,22.93,22.97,22.92,22.96,17000.0,17.0812,17.111,17.0738,17.1036,17000.0
2013-01-08 11:55:00,22.96,22.99,22.95,22.99,24800.0,17.1036,17.1259,17.0961,17.1259,24800.0
2013-01-08 12:00:00,22.99,23.04,22.99,23.02,25200.0,17.1259,17.1631,17.1259,17.1482,25200.0
2013-01-08 12:05:00,23.02,23.02,23.0,23.0,6600.0,17.1482,17.1482,17.1334,17.1334,6600.0
2013-01-08 12:10:00,23.01,23.03,23.0,23.03,18000.0,17.1408,17.1557,17.1334,17.1557,18000.0
2013-01-08 12:15:00,23.02,23.06,23.01,23.04,31200.0,17.1482,17.178,17.1408,17.1631,31200.0
2013-01-08 12:20:00,23.04,23.05,23.03,23.03,16600.0,17.1631,17.1706,17.1557,17.1557,16600.0
2013-01-08 12:25:00,23.03,23.04,23.01,23.04,13800.0,17.1557,17.1631,17.1408,17.1631,13800.0
2013-01-08 12:30:00,23.04,23.04,23.02,23.03,16400.0,17.1631,17.1631,17.1482,17.1557,16400.0
2013-01-08 12:35:00,23.04,23.04,23.0,23.0,13400.0,17.1631,17.1631,17.1334,17.1334,13400.0
2013-01-08 12:40:00,23.0,23.0,22.99,23.0,8800.0,17.1334,17.1334,17.1259,17.1334,8800.0
2013-01-08 12:45:00,23.0,23.0,22.99,23.0,9200.0,17.1334,17.1334,17.1259,17.1334,9200.0
2013-01-08 12:50:00,23.0,23.0,22.99,23.0,8800.0,17.1334,17.1334,17.1259,17.1334,8800.0
2013-01-08 12:55:00,22.99,23.01,22.99,23.01,13000.0,17.1259,17.1408,17.1259,17.1408,13000.0
2013-01-08 13:00:00,23.01,23.05,23.01,23.04,12000.0,17.1408,17.1706,17.1408,17.1631,12000.0
2013-01-08 13:05:00,23.04,23.05,23.03,23.03,9400.0,17.1631,17.1706,17.1557,17.1557,9400.0
2013-01-08 13:10:00,23.03,23.04,23.02,23.03,8800.0,17.1557,17.1631,17.1482,17.1557,8800.0
2013-01-08 13:15:00,23.04,23.04,23.03,23.04,14600.0,17.1631,17.1631,17.1557,17.1631,14600.0
2013-01-08 13:20:00,23.05,23.06,23.04,23.05,16000.0,17.1706,17.178,17.1631,17.1706,16000.0
2013-01-08 13:25:00,23.05,23.07,23.05,23.06,22000.0,17.1706,17.1855,17.1706,17.178,22000.0
2013-01-08 13:30:00,23.06,23.07,23.06,23.07,32200.0,17.178,17.1855,17.178,17.1855,32200.0
2013-01-08 13:35:00,23.06,23.06,23.04,23.06,8000.0,17.178,17.178,17.1631,17.178,8000.0
2013-01-08 13:40:00,23.06,23.06,23.04,23.04,14200.0,17.178,17.178,17.1631,17.1631,14200.0
2013-01-08 13:45:00,23.03,23.04,23.01,23.03,19400.0,17.1557,17.1631,17.1408,17.1557,19400.0
2013-01-08 13:50:00,23.03,23.08,23.03,23.07,22800.0,17.1557,17.1929,17.1557,17.1855,22800.0
2013-01-08 13:55:00,23.08,23.1,23.08,23.1,16000.0,17.1929,17.2078,17.1929,17.2078,16000.0
2013-01-08 14:00:00,23.1,23.11,23.08,23.1,26800.0,17.2078,17.2153,17.1929,17.2078,26800.0
2013-01-08 14:05:00,23.09,23.11,23.07,23.07,40200.0,17.2004,17.2153,17.1855,17.1855,40200.0
2013-01-08 14:10:00,23.07,23.08,23.07,23.08,11800.0,17.1855,17.1929,17.1855,17.1929,11800.0
2013-01-08 14:15:00,23.08,23.08,23.07,23.07,12200.0,17.1929,17.1929,17.1855,17.1855,12200.0
2013-01-08 14:20:00,23.06,23.07,23.06,23.07,18600.0,17.178,17.1855,17.178,17.1855,18600.0
2013-01-08 14:25:00,23.06,23.07,23.04,23.04,9600.0,17.178,17.1855,17.1631,17.1631,9600.0
2013-01-08 14:30:00,23.04,23.05,23.04,23.04,14200.0,17.1631,17.1706,17.1631,17.1631,14200.0
2013-01-08 14:35:00,23.03,23.04,23.02,23.04,15600.0,17.1557,17.1631,17.1482,17.1631,15600.0
2013-01-08 14:40:00,23.03,23.03,23.01,23.01,15600.0,17.1557,17.1557,17.1408,17.1408,15600.0
2013-01-08 14:45:00,23.01,23.02,23.01,23.02,10000.0,17.1408,17.1482,17.1408,17.1482,10000.0
2013-01-08 14:50:00,23.01,23.02,23.0,23.0,20200.0,17.1408,17.1482,17.1334,17.1334,20200.0
2013-01-08 14:55:00,23.0,23.0,22.99,22.99,20400.0,17.1334,17.1334,17.1259,17.1259,20400.0
2013-01-08 15:00:00,22.99,23.0,22.98,22.99,63000.0,17.1259,17.1334,17.1185,17.1259,63000.0
2013-01-08 15:05:00,22.98,22.99,22.97,22.99,34200.0,17.1185,17.1259,17.111,17.1259,34200.0
2013-01-08 15:10:00,22.99,22.99,22.97,22.97,31000.0,17.1259,17.1259,17.111,17.111,31000.0
2013-01-08 15:15:00,22.98,22.98,22.97,22.97,23800.0,17.1185,17.1185,17.111,17.111,23800.0
2013-01-08 15:20:00,22.96,23.0,22.96,22.97,30800.0,17.1036,17.1334,17.1036,17.111,30800.0
2013-01-08 15:25:00,22.97,22.97,22.96,22.96,30200.0,17.111,17.111,17.1036,17.1036,30200.0
2013-01-08 15:30:00,22.96,22.97,22.96,22.97,40400.0,17.1036,17.111,17.1036,17.111,40400.0
2013-01-08 15:35:00,22.97,22.97,22.96,22.96,33600.0,17.111,17.111,17.1036,17.1036,33600.0
2013-01-08 15:40:00,22.96,22.97,22.95,22.97,36800.0,17.1036,17.111,17.0961,17.111,36800.0
2013-01-08 15:45:00,22.97,22.97,22.93,22.93,54600.0,17.111,17.111,17.0812,17.0812,54600.0
2013-01-08 15:50:00,22.93,22.99,22.93,22.97,84400.0,17.0812,17.1259,17.0812,17.111,84400.0
2013-01-08 15:55:00,22.97,23.02,22.97,23.02,184800.0,17.111,17.1482,17.111,17.1482,184800.0
2013-01-09 09:30:00,23.1,23.11,23.0,23.05,18800.0,17.2078,17.2153,17.1334,17.1706,18800.0
2013-01-09 09:35:00,23.07,23.11,23.06,23.08,14600.0,17.1855,17.2153,17.178,17.1929,14600.0
2013-01-09 09:40:00,23.1,23.1,23.02,23.03,8800.0,17.2078,17.2078,17.1482,17.1557,8800.0
2013-01-09 09:45:00,23.03,23.05,22.99,22.99,19800.0,17.1557,17.1706,17.1259,17.1259,19800.0
2013-01-09 09:50:00,22.99,22.99,22.94,22.98,6200.0,17.1259,17.1259,17.0887,17.1185,6200.0
2013-01-09 09:55:00,22.98,23.0,22.98,23.0,9800.0,17.1185,17.1334,17.1185,17.1334,9800.0
2013-01-09 10:00:00,23.01,23.02,22.96,22.99,12000.0,17.1408,17.1482,17.1036,17.1259,12000.0
2013-01-09 10:05:00,22.97,23.0,22.91,22.92,11600.0,17.111,17.1334,17.0663,17.0738,11600.0
2013-01-09 10:10:00,22.93,22.97,22.93,22.95,7000.0,17.0812,17.111,17.0812,17.0961,7000.0
2013-01-09 10:15:00,22.95,22.99,22.93,22.96,7400.0,17.0961,17.1259,17.0812,17.1036,7400.0
2013-01-09 10:20:00,22.95,22.96,22.92,22.93,8200.0,17.0961,17.1036,17.0738,17.0812,8200.0
2013-01-09 10:25:00,22.93,22.93,22.89,22.92,12600.0,17.0812,17.0812,17.0514,17.0738,12600.0
2013-01-09 10:30:00,22.92,22.92,22.91,22.91,5800.0,17.0738,17.0738,17.0663,17.0663,5800.0
2013-01-09 10:35:00,22.89,22.89,22.87,22.88,6600.0,17.0514,17.0514,17.0365,17.044,6600.0
2013-01-09 10:40:00,22.88,22.88,22.86,22.87,9000.0,17.044,17.044,17.0291,17.0365,9000.0
2013-01-09 10:45:00,22.87,22.89,22.85,22.86,8400.0,17.0365,17.0514,17.0216,17.0291,8400.0
2013-01-09 10:50:00,22.86,22.9,22.86,22.9,6000.0,17.0291,17.0589,17.0291,17.0589,6000.0
2013-01-09 10:55:00,22.9,22.9,22.87,22.88,32400.0,17.0589,17.0589,17.0365,17.044,32400.0
2013-01-09 11:00:00,22.88,22.93,22.88,22.91,38800.0,17.044,17.0812,17.044,17.0663,38800.0
2013-01-09 11:05:00,22.92,23.0,22.92,22.96,11200.0,17.0738,17.1334,17.0738,17.1036,11200.0
2013-01-09 11:10:00,22.97,22.97,22.93,22.96,14400.0,17.111,17.111,17.0812,17.1036,14400.0
2013-01-09 11:15:00,22.96,22.96,22.95,22.95,5000.0,17.1036,17.1036,17.0961,17.0961,5000.0
2013-01-09 11:20:00,22.95,22.95,22.93,22.95,5200.0,17.0961,17.0961,17.0812,17.0961,5200.0
2013-01-09 11:25:00,22.95,22.95,22.92,22.95,8000.0,17.0961,17.0961,17.0738,17.0961,8000.0
2013-01-09 11:30:00,22.95,22.96,22.94,22.95,4600.0,17.0961,17.1036,17.0887,17.0961,4600.0
2013-01-09 11:35:00,22.94,22.94,22.92,22.93,4600.0,17.0887,17.0887,17.0738,17.0812,4600.0
2013-01-09 11:40:00,22.93,22.95,22.93,22.94,10600.0,17.0812,17.0961,17.0812,17.0887,10600.0
2013-01-09 11:45:00,22.94,22.97,22.94,22.95,5800.0,17.0887,17.111,17.0887,17.0961,5800.0
2013-01-09 11:50:00,22.96,22.96,22.93,22.93,7400.0,17.1036,17.1036,17.0812,17.0812,7400.0
2013-01-09 11:55:00,22.94,22.95,22.93,22.95,1600.0,17.0887,17.0961,17.0812,17.0961,1600.0
2013-01-09 12:00:00,22.95,22.97,22.94,22.95,10200.0,17.0961,17.111,17.0887,17.0961,10200.0
2013-01-09 12:05:00,22.95,22.97,22.94,22.95,4200.0,17.0961,17.111,17.0887,17.0961,4200.0
2013-01-09 12:10:00,22.96,22.96,22.95,22.95,6000.0,17.1036,17.1036,17.0961,17.0961,6000.0
2013-01-09 12:15:00,22.95,22.96,22.93,22.95,24000.0,17.0961,17.1036,17.0812,17.0961,24000.0
2013-01-09 12:20:00,22.95,22.96,22.93,22.93,6800.0,17.0961,17.1036,17.0812,17.0812,6800.0
2013-01-09 12:25:00,22.93,22.96,22.92,22.95,6200.0,17.0812,17.1036,17.0738,17.0961,6200.0
2013-01-09 12:30:00,22.95,22.96,22.93,22.93,6800.0,17.0961,17.1036,17.0812,17.0812,6800.0
2013-01-09 12:35:00,22.95,22.95,22.92,22.92,3400.0,17.0961,17.0961,17.0738,17.0738,3400.0
2013-01-09 12:40:00,22.92,22.92,22.9,22.91,3800.0,17.0738,17.0738,17.0589,17.0663,3800.0
2013-01-09 12:45:00,22.92,22.94,22.91,22.93,6400.0,17.0738,17.0887,17.0663,17.0812,6400.0
2013-01-09 12:50:00,22.93,22.95,22.93,22.95,2000.0,17.0812,17.0961,17.0812,17.0961,2000.0
2013-01-09 12:55:00,22.94,22.94,22.92,22.93,8200.0,17.0887,17.0887,17.0738,17.0812,8200.0
2013-01-09 13:00:00,22.93,22.93,22.92,22.92,5400.0,17.0812,17.0812,17.0738,17.0738,5400.0
2013-01-09 13:05:00,22.92,22.92,22.9,22.91,7600.0,17.0738,17.0738,17.0589,17.0663,7600.0
2013-01-09 13:10:00,22.91,22.91,22.9,22.9,5600.0,17.0663,17.0663,17.0589,17.0589,5600.0
2013-01-09 13:15:00,22.91,22.93,22.9,22.92,7000.0,17.0663,17.0812,17.0589,17.0738,7000.0
2013-01-09 13:20:00,22.92,22.92,22.91,22.91,5800.0,17.0738,17.0738,17.0663,17.0663,5800.0
2013-01-09 13:25:00,22.92,22.93,22.92,22.93,10000.0,17.0738,17.0812,17.0738,17.0812,10000.0
2013-01-09 13:30:00,22.93,22.93,22.92,22.92,8000.0,17.0812,17.0812,17.0738,17.0738,8000.0
2013-01-09 13:35:00,22.92,22.96,22.92,22.95,20200.0,17.0738,17.1036,17.0738,17.0961,20200.0
2013-01-09 13:40:00,22.94,22.95,22.92,22.92,7200.0,17.0887,17.0961,17.0738,17.0738,7200.0
2013-01-09 13:45:00,22.92,22.93,22.91,22.92,9800.0,17.0738,17.0812,17.0663,17.0738,9800.0
2013-01-09 13:50:00,22.92,22.93,22.92,22.93,7400.0,17.0738,17.0812,17.0738,17.0812,7400.0
2013-01-09 13:55:00,22.93,22.95,22.93,22.95,6600.0,17.0812,17.0961,17.0812,17.0961,6600.0
2013-01-09 14:00:00,22.95,22.96,22.94,22.95,51600.0,17.0961,17.1036,17.0887,17.0961,51600.0
2013-01-09 14:05:00,22.96,22.96,22.93,22.93,10600.0,17.1036,17.1036,17.0812,17.0812,10600.0
2013-01-09 14:10:00,22.93,22.96,22.92,22.94,9800.0,17.0812,17.1036,17.0738,17.0887,9800.0
2013-01-09 14:15:00,22.93,22.95,22.93,22.93,3200.0,17.0812,17.0961,17.0812,17.0812,3200.0
2013-01-09 14:20:00,22.95,22.95,22.92,22.93,12200.0,17.0961,17.0961,17.0738,17.0812,12200.0
2013-01-09 14:25:00,22.92,22.93,22.92,22.93,12600.0,17.0738,17.0812,17.0738,17.0812,12600.0
2013-01-09 14:30:00,22.93,22.93,22.91,22.91,12400.0,17.0812,17.0812,17.0663,17.0663,12400.0
2013-01-09 14:35:00,22.92,22.94,22.9,22.92,21000.0,17.0738,17.0887,17.0589,17.0738,21000.0
2013-01-09 14:40:00,22.92,22.92,22.91,22.92,15400.0,17.0738,17.0738,17.0663,17.0738,15400.0
2013-01-09 14:45:00,22.91,22.92,22.89,22.91,41000.0,17.0663,17.0738,17.0514,17.0663,41000.0
2013-01-09 14:50:00,22.91,22.92,22.89,22.9,28000.0,17.0663,17.0738,17.0514,17.0589,28000.0
2013-01-09 14:55:00,22.9,22.91,22.89,22.9,15800.0,17.0589,17.0663,17.0514,17.0589,15800.0
2013-01-09 15:00:00,22.89,22.9,22.86,22.87,62800.0,17.0514,17.0589,17.0291,17.0365,62800.0
2013-01-09 15:05:00,22.87,22.87,22.84,22.85,17000.0,17.0365,17.0365,17.0142,17.0216,17000.0
2013-01-09 15:10:00,22.85,22.89,22.85,22.87,19800.0,17.0216,17.0514,17.0216,17.0365,19800.0
2013-01-09 15:15:00,22.87,22.88,22.85,22.85,9400.0,17.0365,17.044,17.0216,17.0216,9400.0
2013-01-09 15:20:00,22.86,22.9,22.86,22.88,22400.0,17.0291,17.0589,17.0291,17.044,22400.0
2013-01-09 15:25:00,22.88,22.89,22.86,22.88,17600.0,17.044,17.0514,17.0291,17.044,17600.0
2013-01-09 15:30:00,22.88,22.88,22.86,22.86,17000.0,17.044,17.044,17.0291,17.0291,17000.0
2013-01-09 15:35:00,22.86,22.87,22.85,22.85,19800.0,17.0291,17.0365,17.0216,17.0216,19800.0
2013-01-09 15:40:00,22.85,22.86,22.85,22.86,25800.0,17.0216,17.0291,17.0216,17.0291,25800.0
2013-01-09 15:45:00,22.86,22.86,22.84,22.85,38600.0,17.0291,17.0291,17.0142,17.0216,38600.0
2013-01-09 15:50:00,22.85,22.88,22.85,22.85,44000.0,17.0216,17.044,17.0216,17.0216,44000.0
2013-01-09 15:55:00,22.85,22.88,22.84,22.87,103000.0,17.0216,17.044,17.0142,17.0365,103000.0
2013-01-10 09:30:00,22.95,22.95,22.79,22.87,45200.0,17.0961,17.0961,16.9769,17.0365,45200.0
2013-01-10 09:35:00,22.85,22.95,22.85,22.9,17000.0,17.0216,17.0961,17.0216,17.0589,17000.0
2013-01-10 09:40:00,22.9,22.95,22.89,22.92,22800.0,17.0589,17.0961,17.0514,17.0738,22800.0
2013-01-10 09:45:00,22.93,22.95,22.79,22.86,14600.0,17.0812,17.0961,16.9769,17.0291,14600.0
2013-01-10 09:50:00,22.88,22.89,22.85,22.88,8000.0,17.044,17.0514,17.0216,17.044,8000.0
2013-01-10 09:55:00,22.88,22.95,22.86,22.94,22400.0,17.044,17.0961,17.0291,17.0887,22400.0
2013-01-10 10:00:00,22.93,22.96,22.91,22.92,19200.0,17.0812,17.1036,17.0663,17.0738,19200.0
2013-01-10 10:05:00,22.92,22.93,22.86,22.9,13000.0,17.0738,17.0812,17.0291,17.0589,13000.0
2013-01-10 10:10:00,22.9,22.91,22.89,22.91,13000.0,17.0589,17.0663,17.0514,17.0663,13000.0
2013-01-10 10:15:00,22.9,22.92,22.89,22.91,5400.0,17.0589,17.0738,17.0514,17.0663,5400.0
2013-01-10 10:20:00,22.91,22.93,22.9,22.93,22200.0,17.0663,17.0812,17.0589,17.0812,22200.0
2013-01-10 10:25:00,22.92,22.93,22.89,22.9,8400.0,17.0738,17.0812,17.0514,17.0589,8400.0
2013-01-10 10:30:00,22.9,22.9,22.84,22.84,15000.0,17.0589,17.0589,17.0142,17.0142,15000.0
2013-01-10 10:35:00,22.85,22.85,22.8,22.84,9800.0,17.0216,17.0216,16.9844,17.0142,9800.0
2013-01-10 10:40:00,22.84,22.84,22.82,22.82,8200.0,17.0142,17.0142,16.9993,16.9993,8200.0
2013-01-10 10:45:00,22.82,22.82,22.78,22.79,13600.0,16.9993,16.9993,16.9695,16.9769,13600.0
2013-01-10 10:50:00,22.8,22.89,22.8,22.89,11400.0,16.9844,17.0514,16.9844,17.0514,11400.0
2013-01-10 10:55:00,22.88,22.88,22.81,22.82,17400.0,17.044,17.044,16.9918,16.9993,17400.0
2013-01-10 11:00:00,22.8,22.8,22.75,22.78,14000.0,16.9844,16.9844,16.9471,16.9695,14000.0
2013-01-10 11:05:00,22.78,22.78,22.75,22.78,13800.0,16.9695,16.9695,16.9471,16.9695,13800.0
2013-01-10 11:10:00,22.77,22.78,22.74,22.75,19600.0,16.962,16.9695,16.9397,16.9471,19600.0
2013-01-10 11:15:00,22.75,22.77,22.73,22.77,49600.0,16.9471,16.962,16.9322,16.962,49600.0
2013-01-10 11:20:00,22.76,22.81,22.74,22.8,29200.0,16.9546,16.9918,16.9397,16.9844,29200.0
2013-01-10 11:25:00,22.8,22.83,22.8,22.82,36200.0,16.9844,17.0067,16.9844,16.9993,36200.0
2013-01-10 11:30:00,22.82,22.82,22.8,22.81,11200.0,16.9993,16.9993,16.9844,16.9918,11200.0
2013-01-10 11:35:00,22.82,22.83,22.82,22.83,11400.0,16.9993,17.0067,16.9993,17.0067,11400.0
2013-01-10 11:40:00,22.83,22.91,22.83,22.9,35400.0,17.0067,17.0663,17.0067,17.0589,35400.0
2013-01-10 11:45:00,22.9,22.92,22.9,22.9,17600.0,17.0589,17.0738,17.0589,17.0589,17600.0
2013-01-10 11:50:00,22.9,22.91,22.89,22.89,4400.0,17.0589,17.0663,17.0514,17.0514,4400.0
2013-01-10 11:55:00,22.9,22.9,22.86,22.89,12800.0,17.0589,17.0589,17.0291,17.0514,12800.0
2013-01-10 12:00:00,22.88,22.88,22.86,22.87,4800.0,17.044,17.044,17.0291,17.0365,4800.0
2013-01-10 12:05:00,22.86,22.87,22.83,22.84,9600.0,17.0291,17.0365,17.0067,17.0142,9600.0
2013-01-10 12:10:00,22.84,22.93,22.84,22.93,41600.0,17.0142,17.0812,17.0142,17.0812,41600.0
2013-01-10 12:15:00,22.92,22.92,22.89,22.91,8800.0,17.0738,17.0738,17.0514,17.0663,8800.0
2013-01-10 12:20:00,22.92,22.92,22.9,22.9,2800.0,17.0738,17.0738,17.0589,17.0589,2800.0
2013-01-10 12:25:00,22.9,22.91,22.89,22.91,10600.0,17.0589,17.0663,17.0514,17.0663,10600.0
2013-01-10 12:30:00,22.93,22.97,22.93,22.96,26400.0,17.0812,17.111,17.0812,17.1036,26400.0
2013-01-10 12:35:00,22.96,22.98,22.94,22.98,18400.0,17.1036,17.1185,17.0887,17.1185,18400.0
2013-01-10 12:40:00,22.98,22.98,22.97,22.97,12200.0,17.1185,17.1185,17.111,17.111,12200.0
2013-01-10 12:45:00,22.97,22.97,22.95,22.95,9000.0,17.111,17.111,17.0961,17.0961,9000.0
2013-01-10 12:50:00,22.96,22.96,22.94,22.95,9800.0,17.1036,17.1036,17.0887,17.0961,9800.0
2013-01-10 12:55:00,22.95,22.97,22.94,22.96,7200.0,17.0961,17.111,17.0887,17.1036,7200.0
2013-01-10 13:00:00,22.97,23.03,22.95,22.98,90200.0,17.111,17.1557,17.0961,17.1185,90200.0
2013-01-10 13:05:00,22.98,22.99,22.98,22.98,6800.0,17.1185,17.1259,17.1185,17.1185,6800.0
2013-01-10 13:10:00,22.98,22.98,22.97,22.97,3600.0,17.1185,17.1185,17.111,17.111,3600.0
2013-01-10 13:15:00,22.97,22.97,22.94,22.94,8400.0,17.111,17.111,17.0887,17.0887,8400.0
2013-01-10 13:20:00,22.95,22.97,22.93,22.93,6600.0,17.0961,17.111,17.0812,17.0812,6600.0
2013-01-10 13:25:00,22.93,22.93,22.91,22.92,13000.0,17.0812,17.0812,17.0663,17.0738,13000.0
2013-01-10 13:30:00,22.9,22.91,22.88,22.89,6400.0,17.0589,17.0663,17.044,17.0514,6400.0
2013-01-10 13:35:00,22.89,22.89,22.88,22.88,5400.0,17.0514,17.0514,17.044,17.044,5400.0
2013-01-10 13:40:00,22.88,22.9,22.86,22.86,9600.0,17.044,17.0589,17.0291,17.0291,9600.0
2013-01-10 13:45:00,22.86,22.91,22.86,22.91,20600.0,17.0291,17.0663,17.0291,17.0663,20600.0
2013-01-10 13:50:00,22.9,22.9,22.9,22.9,6600.0,17.0589,17.0589,17.0589,17.0589,6600.0
2013-01-10 13:55:00,22.9,22.97,22.9,22.95,25800.0,17.0589,17.111,17.0589,17.0961,25800.0
2013-01-10 14:00:00,22.93,22.98,22.92,22.98,81200.0,17.0812,17.1185,17.0738,17.1185,81200.0
2013-01-10 14:05:00,22.96,22.97,22.95,22.95,12400.0,17.1036,17.111,17.0961,17.0961,12400.0
2013-01-10 14:10:00,22.95,22.96,22.94,22.94,7400.0,17.0961,17.1036,17.0887,17.0887,7400.0
2013-01-10 14:15:00,22.95,22.96,22.95,22.95,4200.0,17.0961,17.1036,17.0961,17.0961,4200.0
2013-01-10 14:20:00,22.95,22.96,22.95,22.95,15000.0,17.0961,17.1036,17.0961,17.0961,15000.0
2013-01-10 14:25:00,22.95,22.96,22.95,22.96,22000.0,17.0961,17.1036,17.0961,17.1036,22000.0
2013-01-10 14:30:00,22.96,22.97,22.95,22.96,17000.0,17.1036,17.111,17.0961,17.1036,17000.0
2013-01-10 14:35:00,22.96,22.98,22.96,22.98,11000.0,17.1036,17.1185,17.1036,17.1185,11000.0
2013-01-10 14:40:00,22.98,23.02,22.97,23.02,41000.0,17.1185,17.1482,17.111,17.1482,41000.0
2013-01-10 14:45:00,23.02,23.02,23.0,23.0,6200.0,17.1482,17.1482,17.1334,17.1334,6200.0
2013-01-10 14:50:00,23.0,23.02,22.99,22.99,12200.0,17.1334,17.1482,17.1259,17.1259,12200.0
2013-01-10 14:55:00,22.98,23.0,22.98,23.0,14800.0,17.1185,17.1334,17.1185,17.1334,14800.0
2013-01-10 15:00:00,22.99,23.0,22.98,23.0,15400.0,17.1259,17.1334,17.1185,17.1334,15400.0
2013-01-10 15:05:00,23.0,23.0,22.96,22.97,11400.0,17.1334,17.1334,17.1036,17.111,11400.0
2013-01-10 15:10:00,22.97,22.98,22.95,22.98,18400.0,17.111,17.1185,17.0961,17.1185,18400.0
2013-01-10 15:15:00,22.97,22.98,22.95,22.95,19800.0,17.111,17.1185,17.0961,17.0961,19800.0
2013-01-10 15:20:00,22.95,22.96,22.94,22.96,22000.0,17.0961,17.1036,17.0887,17.1036,22000.0
2013-01-10 15:25:00,22.96,22.98,22.95,22.98,19800.0,17.1036,17.1185,17.0961,17.1185,19800.0
2013-01-10 15:30:00,22.98,23.0,22.97,23.0,28200.0,17.1185,17.1334,17.111,17.1334,28200.0
2013-01-10 15:35:00,23.0,23.01,23.0,23.0,19200.0,17.1334,17.1408,17.1334,17.1334,19200.0
2013-01-10 15:40:00,23.0,23.0,22.95,22.95,38200.0,17.1334,17.1334,17.0961,17.0961,38200.0
2013-01-10 15:45:00,22.96,22.98,22.93,22.98,78800.0,17.1036,17.1185,17.0812,17.1185,78800.0
2013-01-10 15:50:00,22.99,23.0,22.97,22.98,60200.0,17.1259,17.1334,17.111,17.1185,60200.0
2013-01-10 15:55:00,22.98,22.98,22.94,22.97,130400.0,17.1185,17.1185,17.0887,17.111,130400.0
2013-01-11 09:30:00,23.0,23.08,22.99,23.07,26800.0,17.1334,17.1929,17.1259,17.1855,26800.0
2013-01-11 09:35:00,23.07,23.07,22.97,23.02,16200.0,17.1855,17.1855,17.111,17.1482,16200.0
2013-01-11 09:40:00,23.02,23.08,22.99,23.05,12600.0,17.1482,17.1929,17.1259,17.1706,12600.0
2013-01-11 09:45:00,23.06,23.08,23.0,23.02,17000.0,17.178,17.1929,17.1334,17.1482,17000.0
2013-01-11 09:50:00,23.02,23.02,23.0,23.02,6800.0,17.1482,17.1482,17.1334,17.1482,6800.0
2013-01-11 09:55:00,23.02,23.05,23.0,23.02,19000.0,17.1482,17.1706,17.1334,17.1482,19000.0
2013-01-11 10:00:00,23.02,23.03,23.0,23.0,13800.0,17.1482,17.1557,17.1334,17.1334,13800.0
2013-01-11 10:05:00,23.0,23.02,22.99,23.0,10800.0,17.1334,17.1482,17.1259,17.1334,10800.0
2013-01-11 10:10:00,23.0,23.06,22.99,23.06,6400.0,17.1334,17.178,17.1259,17.178,6400.0
2013-01-11 10:15:00,23.05,23.06,23.01,23.02,12000.0,17.1706,17.178,17.1408,17.1482,12000.0
2013-01-11 10:20:00,23.02,23.02,22.98,23.0,5000.0,17.1482,17.1482,17.1185,17.1334,5000.0
2013-01-11 10:25:00,22.99,23.03,22.99,23.03,13400.0,17.1259,17.1557,17.1259,17.1557,13400.0
2013-01-11 10:30:00,23.03,23.09,23.03,23.07,21800.0,17.1557,17.2004,17.1557,17.1855,21800.0
2013-01-11 10:35:00,23.07,23.07,23.05,23.06,10200.0,17.1855,17.1855,17.1706,17.178,10200.0
2013-01-11 10:40:00,23.07,23.09,23.07,23.07,12000.0,17.1855,17.2004,17.1855,17.1855,12000.0
2013-01-11 10:45:00,23.09,23.16,23.09,23.15,29000.0,17.2004,17.2525,17.2004,17.2451,29000.0
2013-01-11 10:50:00,23.15,23.15,23.13,23.14,9600.0,17.2451,17.2451,17.2302,17.2376,9600.0
2013-01-11 10:55:00,23.14,23.16,23.13,23.15,4200.0,17.2376,17.2525,17.2302,17.2451,4200.0
2013-01-11 11:00:00,23.15,23.15,23.13,23.15,9200.0,17.2451,17.2451,17.2302,17.2451,9200.0
2013-01-11 11:05:00,23.15,23.15,23.09,23.09,10000.0,17.2451,17.2451,17.2004,17.2004,10000.0
2013-01-11 11:10:00,23.11,23.14,23.09,23.12,17800.0,17.2153,17.2376,17.2004,17.2227,17800.0
2013-01-11 11:15:00,23.13,23.13,23.1,23.11,10600.0,17.2302,17.2302,17.2078,17.2153,10600.0
2013-01-11 11:20:00,23.11,23.11,23.07,23.07,7200.0,17.2153,17.2153,17.1855,17.1855,7200.0
2013-01-11 11:25:00,23.08,23.08,23.02,23.03,24400.0,17.1929,17.1929,17.1482,17.1557,24400.0
2013-01-11 11:30:00,23.03,23.09,23.02,23.08,22800.0,17.1557,17.2004,17.1482,17.1929,22800.0
2013-01-11 11:35:00,23.08,23.09,23.08,23.08,9000.0,17.1929,17.2004,17.1929,17.1929,9000.0
2013-01-11 11:40:00,23.07,23.09,23.06,23.09,5000.0,17.1855,17.2004,17.178,17.2004,5000.0
2013-01-11 11:45:00,23.09,23.11,23.08,23.1,9200.0,17.2004,17.2153,17.1929,17.2078,9200.0
2013-01-11 11:50:00,23.1,23.15,23.1,23.15,5800.0,17.2078,17.2451,17.2078,17.2451,5800.0
2013-01-11 11:55:00,23.14,23.15,23.14,23.15,2200.0,17.2376,17.2451,17.2376,17.2451,2200.0
2013-01-11 12:00:00,23.15,23.15,23.13,23.13,4800.0,17.2451,17.2451,17.2302,17.2302,4800.0
2013-01-11 12:05:00,23.13,23.15,23.13,23.15,2400.0,17.2302,17.2451,17.2302,17.2451,2400.0
2013-01-11 12:10:00,23.15,23.16,23.13,23.14,11800.0,17.2451,17.2525,17.2302,17.2376,11800.0
2013-01-11 12:15:00,23.13,23.14,23.13,23.13,5800.0,17.2302,17.2376,17.2302,17.2302,5800.0
2013-01-11 12:20:00,23.13,23.13,23.09,23.1,21200.0,17.2302,17.2302,17.2004,17.2078,21200.0
2013-01-11 12:25:00,23.09,23.09,23.08,23.08,2600.0,17.2004,17.2004,17.1929,17.1929,2600.0
2013-01-11 12:30:00,23.07,23.07,23.04,23.06,9000.0,17.1855,17.1855,17.1631,17.178,9000.0
2013-01-11 12:35:00,23.06,23.08,23.06,23.06,9000.0,17.178,17.1929,17.178,17.178,9000.0
2013-01-11 12:40:00,23.07,23.08,23.06,23.06,27400.0,17.1855,17.1929,17.178,17.178,27400.0
2013-01-11 12:45:00,23.07,23.08,23.06,23.08,5800.0,17.1855,17.1929,17.178,17.1929,5800.0
2013-01-11 12:50:00,23.08,23.08,23.06,23.06,5000.0,17.1929,17.1929,17.178,17.178,5000.0
2013-01-11 12:55:00,23.06,23.06,23.05,23.06,5800.0,17.178,17.178,17.1706,17.178,5800.0
2013-01-11 13:00:00,23.07,23.07,23.06,23.07,13000.0,17.1855,17.1855,17.178,17.1855,13000.0
2013-01-11 13:05:00,23.07,23.08,23.06,23.06,11600.0,17.1855,17.1929,17.178,17.178,11600.0
2013-01-11 13:10:00,23.07,23.08,23.06,23.07,7400.0,17.1855,17.1929,17.178,17.1855,7400.0
2013-01-11 13:15:00,23.07,23.09,23.06,23.08,47000.0,17.1855,17.2004,17.178,17.1929,47000.0
2013-01-11 13:20:00,23.08,23.09,23.07,23.07,21800.0,17.1929,17.2004,17.1855,17.1855,21800.0
2013-01-11 13:25:00,23.08,23.08,23.06,23.06,6800.0,17.1929,17.1929,17.178,17.178,6800.0
2013-01-11 13:30:00,23.07,23.08,23.06,23.08,9600.0,17.1855,17.1929,17.178,17.1929,9600.0
2013-01-11 13:35:00,23.08,23.08,23.06,23.07,8800.0,17.1929,17.1929,17.178,17.1855,8800.0
2013-01-11 13:40:00,23.07,23.07,23.05,23.05,5200.0,17.1855,17.1855,17.1706,17.1706,5200.0
2013-01-11 13:45:00,23.05,23.07,23.04,23.07,11600.0,17.1706,17.1855,17.1631,17.1855,11600.0
2013-01-11 13:50:00,23.06,23.07,23.05,23.06,4600.0,17.178,17.1855,17.1706,17.178,4600.0
2013-01-11 13:55:00,23.07,23.07,23.03,23.05,15600.0,17.1855,17.1855,17.1557,17.1706,15600.0
2013-01-11 14:00:00,23.05,23.07,23.04,23.05,9400.0,17.1706,17.1855,17.1631,17.1706,9400.0
2013-01-11 14:05:00,23.05,23.07,23.04,23.06,4200.0,17.1706,17.1855,17.1631,17.178,4200.0
2013-01-11 14:10:00,23.05,23.07,23.05,23.06,10800.0,17.1706,17.1855,17.1706,17.178,10800.0
2013-01-11 14:15:00,23.07,23.07,23.05,23.07,7400.0,17.1855,17.1855,17.1706,17.1855,7400.0
2013-01-11 14:20:00,23.08,23.08,23.06,23.06,14200.0,17.1929,17.1929,17.178,17.178,14200.0
2013-01-11 14:25:00,23.06,23.08,23.05,23.07,15400.0,17.178,17.1929,17.1706,17.1855,15400.0
2013-01-11 14:30:00,23.07,23.14,23.07,23.14,27200.0,17.1855,17.2376,17.1855,17.2376,27200.0
2013-01-11 14:35:00,23.14,23.14,23.11,23.11,17200.0,17.2376,17.2376,17.2153,17.2153,17200.0
2013-01-11 14:40:00,23.11,23.11,23.08,23.08,20400.0,17.2153,17.2153,17.1929,17.1929,20400.0
2013-01-11 14:45:00,23.08,23.08,23.07,23.08,9000.0,17.1929,17.1929,17.1855,17.1929,9000.0
2013-01-11 14:50:00,23.08,23.11,23.08,23.11,19800.0,17.1929,17.2153,17.1929,17.2153,19800.0
2013-01-11 14:55:00,23.11,23.14,23.09,23.14,25200.0,17.2153,17.2376,17.2004,17.2376,25200.0
2013-01-11 15:00:00,23.14,23.14,23.1,23.12,16800.0,17.2376,17.2376,17.2078,17.2227,16800.0
2013-01-11 15:05:00,23.11,23.13,23.11,23.12,11200.0,17.2153,17.2302,17.2153,17.2227,11200.0
2013-01-11 15:10:00,23.13,23.13,23.09,23.1,24800.0,17.2302,17.2302,17.2004,17.2078,24800.0
2013-01-11 15:15:00,23.1,23.13,23.1,23.13,19200.0,17.2078,17.2302,17.2078,17.2302,19200.0
2013-01-11 15:20:00,23.13,23.17,23.13,23.13,26200.0,17.2302,17.26,17.2302,17.2302,26200.0
2013-01-11 15:25:00,23.13,23.13,23.11,23.11,14000.0,17.2302,17.2302,17.2153,17.2153,14000.0
2013-01-11 15:30:00,23.11,23.11,23.07,23.09,21000.0,17.2153,17.2153,17.1855,17.2004,21000.0
2013-01-11 15:35:00,23.1,23.14,23.1,23.11,19000.0,17.2078,17.2376,17.2078,17.2153,19000.0
2013-01-11 15:40:00,23.11,23.13,23.11,23.12,39200.0,17.2153,17.2302,17.2153,17.2227,39200.0
2013-01-11 15:45:00,23.14,23.14,23.11,23.13,31000.0,17.2376,17.2376,17.2153,17.2302,31000.0
2013-01-11 15:50:00,23.13,23.15,23.12,23.12,46800.0,17.2302,17.2451,17.2227,17.2227,46800.0
2013-01-11 15:55:00,23.13,23.17,23.13,23.16,106800.0,17.2302,17.26,17.2302,17.2525,106800.0
2013-01-14 09:30:00,23.22,23.46,23.22,23.41,60800.0,17.2972,17.476,17.2972,17.4388,60800.0
2013-01-14 09:35:00,23.42,23.45,23.31,23.39,25400.0,17.4462,17.4686,17.3643,17.4239,25400.0
2013-01-14 09:40:00,23.41,23.43,23.3,23.33,21800.0,17.4388,17.4537,17.3568,17.3792,21800.0
2013-01-14 09:45:00,23.32,23.41,23.32,23.34,17800.0,17.3717,17.4388,17.3717,17.3866,17800.0
2013-01-14 09:50:00,23.36,23.37,23.33,23.34,5400.0,17.4015,17.409,17.3792,17.3866,5400.0
2013-01-14 09:55:00,23.35,23.38,23.33,23.34,7000.0,17.3941,17.4164,17.3792,17.3866,7000.0
2013-01-14 10:00:00,23.35,23.35,23.28,23.35,11000.0,17.3941,17.3941,17.3419,17.3941,11000.0
2013-01-14 10:05:00,23.35,23.35,23.3,23.31,6000.0,17.3941,17.3941,17.3568,17.3643,6000.0
2013-01-14 10:10:00,23.31,23.34,23.31,23.34,3600.0,17.3643,17.3866,17.3643,17.3866,3600.0
2013-01-14 10:15:00,23.35,23.36,23.25,23.27,12400.0,17.3941,17.4015,17.3196,17.3345,12400.0
2013-01-14 10:20:00,23.27,23.27,23.24,23.24,9400.0,17.3345,17.3345,17.3121,17.3121,9400.0
2013-01-14 10:25:00,23.24,23.25,23.18,23.18,8600.0,17.3121,17.3196,17.2674,17.2674,8600.0
2013-01-14 10:30:00,23.22,23.27,23.21,23.22,10800.0,17.2972,17.3345,17.2898,17.2972,10800.0
2013-01-14 10:35:00,23.22,23.23,23.21,23.22,8000.0,17.2972,17.3047,17.2898,17.2972,8000.0
2013-01-14 10:40:00,23.22,23.27,23.21,23.27,7400.0,17.2972,17.3345,17.2898,17.3345,7400.0
2013-01-14 10:45:00,23.28,23.3,23.27,23.29,6200.0,17.3419,17.3568,17.3345,17.3494,6200.0
2013-01-14 10:50:00,23.3,23.3,23.25,23.25,6200.0,17.3568,17.3568,17.3196,17.3196,6200.0
2013-01-14 10:55:00,23.25,23.27,23.21,23.21,11600.0,17.3196,17.3345,17.2898,17.2898,11600.0
2013-01-14 11:00:00,23.2,23.25,23.2,23.24,7200.0,17.2823,17.3196,17.2823,17.3121,7200.0
2013-01-14 11:05:00,23.23,23.25,23.22,23.25,13800.0,17.3047,17.3196,17.2972,17.3196,13800.0
2013-01-14 11:10:00,23.25,23.3,23.25,23.3,17400.0,17.3196,17.3568,17.3196,17.3568,17400.0
2013-01-14 11:15:00,23.29,23.31,23.24,23.25,10800.0,17.3494,17.3643,17.3121,17.3196,10800.0
2013-01-14 11:20:00,23.25,23.25,23.22,23.24,7200.0,17.3196,17.3196,17.2972,17.3121,7200.0
2013-01-14 11:25:00,23.25,23.28,23.24,23.28,6800.0,17.3196,17.3419,17.3121,17.3419,6800.0
2013-01-14 11:30:00,23.29,23.29,23.25,23.25,7800.0,17.3494,17.3494,17.3196,17.3196,7800.0
2013-01-14 11:35:00,23.27,23.29,23.25,23.27,27000.0,17.3345,17.3494,17.3196,17.3345,27000.0
2013-01-14 11:40:00,23.27,23.27,23.18,23.19,40200.0,17.3345,17.3345,17.2674,17.2749,40200.0
2013-01-14 11:45:00,23.2,23.25,23.19,23.25,8400.0,17.2823,17.3196,17.2749,17.3196,8400.0
2013-01-14 11:50:00,23.24,23.3,23.24,23.3,7400.0,17.3121,17.3568,17.3121,17.3568,7400.0
2013-01-14 11:55:00,23.29,23.32,23.29,23.32,6200.0,17.3494,17.3717,17.3494,17.3717,6200.0
2013-01-14 12:00:00,23.32,23.32,23.3,23.3,1400.0,17.3717,17.3717,17.3568,17.3568,1400.0
2013-01-14 12:05:00,23.29,23.29,23.26,23.26,3000.0,17.3494,17.3494,17.327,17.327,3000.0
2013-01-14 12:10:00,23.25,23.25,23.23,23.25,4000.0,17.3196,17.3196,17.3047,17.3196,4000.0
2013-01-14 12:15:00,23.25,23.27,23.24,23.24,6600.0,17.3196,17.3345,17.3121,17.3121,6600.0
2013-01-14 12:20:00,23.24,23.24,23.19,23.21,5400.0,17.3121,17.3121,17.2749,17.2898,5400.0
2013-01-14 12:25:00,23.21,23.22,23.2,23.2,2600.0,17.2898,17.2972,17.2823,17.2823,2600.0
2013-01-14 12:30:00,23.21,23.22,23.21,23.22,3600.0,17.2898,17.2972,17.2898,17.2972,3600.0
2013-01-14 12:35:00,23.23,23.23,23.22,23.22,600.0,17.3047,17.3047,17.2972,17.2972,600.0
2013-01-14 12:40:00,23.22,23.22,23.21,23.21,1800.0,17.2972,17.2972,17.2898,17.2898,1800.0
2013-01-14 12:45:00,23.21,23.23,23.21,23.22,4000.0,17.2898,17.3047,17.2898,17.2972,4000.0
2013-01-14 12:50:00,23.23,23.23,23.22,23.23,2000.0,17.3047,17.3047,17.2972,17.3047,2000.0
2013-01-14 12:55:00,23.23,23.23,23.22,23.22,3400.0,17.3047,17.3047,17.2972,17.2972,3400.0
2013-01-14 13:00:00,23.22,23.22,23.17,23.19,7000.0,17.2972,17.2972,17.26,17.2749,7000.0
2013-01-14 13:05:00,23.2,23.2,23.18,23.18,3000.0,17.2823,17.2823,17.2674,17.2674,3000.0
2013-01-14 13:10:00,23.18,23.18,23.17,23.18,6400.0,17.2674,17.2674,17.26,17.2674,6400.0
2013-01-14 13:15:00,23.18,23.2,23.17,23.2,6600.0,17.2674,17.2823,17.26,17.2823,6600.0
2013-01-14 13:20:00,23.2,23.2,23.18,23.18,4000.0,17.2823,17.2823,17.2674,17.2674,4000.0
2013-01-14 13:25:00,23.18,23.18,23.15,23.15,6800.0,17.2674,17.2674,17.2451,17.2451,6800.0
2013-01-14 13:30:00,23.15,23.16,23.15,23.16,7200.0,17.2451,17.2525,17.2451,17.2525,7200.0
2013-01-14 13:35:00,23.16,23.16,23.14,23.15,9600.0,17.2525,17.2525,17.2376,17.2451,9600.0
2013-01-14 13:40:00,23.15,23.15,23.14,23.14,9400.0,17.2451,17.2451,17.2376,17.2376,9400.0
2013-01-14 13:45:00,23.14,23.15,23.12,23.13,13200.0,17.2376,17.2451,17.2227,17.2302,13200.0
2013-01-14 13:50:00,23.13,23.13,23.1,23.11,14200.0,17.2302,17.2302,17.2078,17.2153,14200.0
2013-01-14 13:55:00,23.11,23.13,23.1,23.1,14800.0,17.2153,17.2302,17.2078,17.2078,14800.0
2013-01-14 14:00:00,23.1,23.13,23.1,23.13,9800.0,17.2078,17.2302,17.2078,17.2302,9800.0
2013-01-14 14:05:00,23.12,23.12,23.09,23.11,16000.0,17.2227,17.2227,17.2004,17.2153,16000.0
2013-01-14 14:10:00,23.11,23.11,23.1,23.1,7000.0,17.2153,17.2153,17.2078,17.2078,7000.0
2013-01-14 14:15:00,23.1,23.11,23.1,23.1,5200.0,17.2078,17.2153,17.2078,17.2078,5200.0
2013-01-14 14:20:00,23.09,23.11,23.09,23.1,10600.0,17.2004,17.2153,17.2004,17.2078,10600.0
2013-01-14 14:25:00,23.11,23.14,23.1,23.1,24800.0,17.2153,17.2376,17.2078,17.2078,24800.0
2013-01-14 14:30:00,23.11,23.18,23.11,23.18,40800.0,17.2153,17.2674,17.2153,17.2674,40800.0
2013-01-14 14:35:00,23.18,23.21,23.16,23.18,20000.0,17.2674,17.2898,17.2525,17.2674,20000.0
2013-01-14 14:40:00,23.18,23.21,23.18,23.19,11000.0,17.2674,17.2898,17.2674,17.2749,11000.0
2013-01-14 14:45:00,23.18,23.22,23.17,23.22,37600.0,17.2674,17.2972,17.26,17.2972,37600.0
2013-01-14 14:50:00,23.21,23.21,23.18,23.18,4200.0,17.2898,17.2898,17.2674,17.2674,4200.0
2013-01-14 14:55:00,23.18,23.21,23.17,23.17,22200.0,17.2674,17.2898,17.26,17.26,22200.0
2013-01-14 15:00:00,23.18,23.18,23.18,23.18,4400.0,17.2674,17.2674,17.2674,17.2674,4400.0
2013-01-14 15:05:00,23.18,23.2,23.17,23.18,9800.0,17.2674,17.2823,17.26,17.2674,9800.0
2013-01-14 15:10:00,23.2,23.2,23.18,23.18,7200.0,17.2823,17.2823,17.2674,17.2674,7200.0
2013-01-14 15:15:00,23.2,23.21,23.18,23.21,7000.0,17.2823,17.2898,17.2674,17.2898,7000.0
2013-01-14 15:20:00,23.21,23.22,23.2,23.21,15800.0,17.2898,17.2972,17.2823,17.2898,15800.0
2013-01-14 15:25:00,23.22,23.23,23.22,23.22,16400.0,17.2972,17.3047,17.2972,17.2972,16400.0
2013-01-14 15:30:00,23.22,23.22,23.17,23.18,22600.0,17.2972,17.2972,17.26,17.2674,22600.0
2013-01-14 15:35:00,23.17,23.18,23.17,23.18,42400.0,17.26,17.2674,17.26,17.2674,42400.0
2013-01-14 15:40:00,23.18,23.19,23.17,23.18,27200.0,17.2674,17.2749,17.26,17.2674,27200.0
2013-01-14 15:45:00,23.18,23.18,23.17,23.18,36400.0,17.2674,17.2674,17.26,17.2674,36400.0
2013-01-14 15:50:00,23.18,23.18,23.15,23.17,56400.0,17.2674,17.2674,17.2451,17.26,56400.0
2013-01-14 15:55:00,23.17,23.23,23.16,23.22,87600.0,17.26,17.3047,17.2525,17.2972,87600.0
2013-01-15 09:30:00,23.07,23.26,23.07,23.21,25800.0,17.1855,17.327,17.1855,17.2898,25800.0
2013-01-15 09:35:00,23.23,23.36,23.23,23.36,11600.0,17.3047,17.4015,17.3047,17.4015,11600.0
2013-01-15 09:40:00,23.33,23.39,23.33,23.39,6000.0,17.3792,17.4239,17.3792,17.4239,6000.0
2013-01-15 09:45:00,23.36,23.43,23.36,23.43,23400.0,17.4015,17.4537,17.4015,17.4537,23400.0
2013-01-15 09:50:00,23.42,23.46,23.42,23.45,13200.0,17.4462,17.476,17.4462,17.4686,13200.0
2013-01-15 09:55:00,23.45,23.52,23.45,23.49,40600.0,17.4686,17.5207,17.4686,17.4984,40600.0
2013-01-15 10:00:00,23.51,23.51,23.48,23.48,18600.0,17.5133,17.5133,17.4909,17.4909,18600.0
2013-01-15 10:05:00,23.49,23.53,23.49,23.49,27000.0,17.4984,17.5282,17.4984,17.4984,27000.0
2013-01-15 10:10:00,23.49,23.53,23.49,23.52,13200.0,17.4984,17.5282,17.4984,17.5207,13200.0
2013-01-15 10:15:00,23.5,23.55,23.5,23.55,38000.0,17.5058,17.5431,17.5058,17.5431,38000.0
2013-01-15 10:20:00,23.55,23.57,23.54,23.57,7400.0,17.5431,17.558,17.5356,17.558,7400.0
2013-01-15 10:25:00,23.56,23.57,23.53,23.55,4800.0,17.5505,17.558,17.5282,17.5431,4800.0
2013-01-15 10:30:00,23.55,23.58,23.55,23.57,10000.0,17.5431,17.5654,17.5431,17.558,10000.0
2013-01-15 10:35:00,23.57,23.57,23.53,23.53,7800.0,17.558,17.558,17.5282,17.5282,7800.0
2013-01-15 10:40:00,23.55,23.59,23.52,23.57,81200.0,17.5431,17.5729,17.5207,17.558,81200.0
2013-01-15 10:45:00,23.57,23.57,23.55,23.56,25000.0,17.558,17.558,17.5431,17.5505,25000.0
2013-01-15 10:50:00,23.55,23.55,23.5,23.5,19400.0,17.5431,17.5431,17.5058,17.5058,19400.0
2013-01-15 10:55:00,23.51,23.53,23.5,23.51,64400.0,17.5133,17.5282,17.5058,17.5133,64400.0
2013-01-15 11:00:00,23.51,23.51,23.45,23.46,21200.0,17.5133,17.5133,17.4686,17.476,21200.0
2013-01-15 11:05:00,23.47,23.48,23.46,23.47,18400.0,17.4835,17.4909,17.476,17.4835,18400.0
2013-01-15 11:10:00,23.46,23.48,23.46,23.48,238200.0,17.476,17.4909,17.476,17.4909,238200.0
2013-01-15 11:15:00,23.47,23.47,23.43,23.45,29400.0,17.4835,17.4835,17.4537,17.4686,29400.0
2013-01-15 11:20:00,23.45,23.45,23.43,23.45,3000.0,17.4686,17.4686,17.4537,17.4686,3000.0
2013-01-15 11:25:00,23.45,23.45,23.43,23.44,6400.0,17.4686,17.4686,17.4537,17.4611,6400.0
2013-01-15 11:30:00,23.43,23.46,23.43,23.45,23800.0,17.4537,17.476,17.4537,17.4686,23800.0
2013-01-15 11:35:00,23.45,23.46,23.45,23.45,13200.0,17.4686,17.476,17.4686,17.4686,13200.0
2013-01-15 11:40:00,23.45,23.45,23.43,23.43,11400.0,17.4686,17.4686,17.4537,17.4537,11400.0
2013-01-15 11:45:00,23.43,23.47,23.43,23.47,14000.0,17.4537,17.4835,17.4537,17.4835,14000.0
2013-01-15 11:50:00,23.48,23.48,23.43,23.44,9200.0,17.4909,17.4909,17.4537,17.4611,9200.0
2013-01-15 11:55:00,23.44,23.45,23.4,23.41,4600.0,17.4611,17.4686,17.4313,17.4388,4600.0
2013-01-15 12:00:00,23.42,23.44,23.42,23.43,6800.0,17.4462,17.4611,17.4462,17.4537,6800.0
2013-01-15 12:05:00,23.43,23.44,23.43,23.44,26400.0,17.4537,17.4611,17.4537,17.4611,26400.0
2013-01-15 12:10:00,23.45,23.48,23.45,23.47,9600.0,17.4686,17.4909,17.4686,17.4835,9600.0
2013-01-15 12:15:00,23.48,23.53,23.48,23.53,18800.0,17.4909,17.5282,17.4909,17.5282,18800.0
2013-01-15 12:20:00,23.53,23.54,23.52,23.53,2600.0,17.5282,17.5356,17.5207,17.5282,2600.0
2013-01-15 12:25:00,23.52,23.54,23.52,23.53,2200.0,17.5207,17.5356,17.5207,17.5282,2200.0
2013-01-15 12:30:00,23.53,23.57,23.52,23.57,3600.0,17.5282,17.558,17.5207,17.558,3600.0
2013-01-15 12:35:00,23.58,23.61,23.57,23.61,12200.0,17.5654,17.5878,17.558,17.5878,12200.0
2013-01-15 12:40:00,23.61,23.67,23.61,23.67,13800.0,17.5878,17.6325,17.5878,17.6325,13800.0
2013-01-15 12:45:00,23.68,23.68,23.58,23.59,6600.0,17.6399,17.6399,17.5654,17.5729,6600.0
2013-01-15 12:50:00,23.59,23.59,23.58,23.58,1200.0,17.5729,17.5729,17.5654,17.5654,1200.0
2013-01-15 12:55:00,23.58,23.61,23.58,23.6,16400.0,17.5654,17.5878,17.5654,17.5803,16400.0
2013-01-15 13:00:00,23.6,23.6,23.58,23.58,1400.0,17.5803,17.5803,17.5654,17.5654,1400.0
2013-01-15 13:05:00,23.57,23.57,23.55,23.55,7000.0,17.558,17.558,17.5431,17.5431,7000.0
2013-01-15 13:10:00,23.56,23.56,23.53,23.53,6200.0,17.5505,17.5505,17.5282,17.5282,6200.0
2013-01-15 13:15:00,23.54,23.55,23.5,23.5,28600.0,17.5356,17.5431,17.5058,17.5058,28600.0
2013-01-15 13:20:00,23.5,23.5,23.45,23.45,14400.0,17.5058,17.5058,17.4686,17.4686,14400.0
2013-01-15 13:25:00,23.45,23.46,23.44,23.45,218600.0,17.4686,17.476,17.4611,17.4686,218600.0
2013-01-15 13:30:00,23.45,23.45,23.38,23.4,40600.0,17.4686,17.4686,17.4164,17.4313,40600.0
2013-01-15 13:35:00,23.39,23.4,23.36,23.37,28400.0,17.4239,17.4313,17.4015,17.409,28400.0
2013-01-15 13:40:00,23.36,23.38,23.34,23.36,15400.0,17.4015,17.4164,17.3866,17.4015,15400.0
2013-01-15 13:45:00,23.36,23.36,23.35,23.36,36800.0,17.4015,17.4015,17.3941,17.4015,36800.0
2013-01-15 13:50:00,23.36,23.36,23.31,23.32,20000.0,17.4015,17.4015,17.3643,17.3717,20000.0
2013-01-15 13:55:00,23.33,23.34,23.28,23.31,87600.0,17.3792,17.3866,17.3419,17.3643,87600.0
2013-01-15 14:00:00,23.3,23.36,23.29,23.36,17400.0,17.3568,17.4015,17.3494,17.4015,17400.0
2013-01-15 14:05:00,23.35,23.36,23.34,23.34,47200.0,17.3941,17.4015,17.3866,17.3866,47200.0
2013-01-15 14:10:00,23.34,23.35,23.31,23.32,38800.0,17.3866,17.3941,17.3643,17.3717,38800.0
2013-01-15 14:15:00,23.32,23.35,23.31,23.35,19600.0,17.3717,17.3941,17.3643,17.3941,19600.0
2013-01-15 14:20:00,23.35,23.36,23.33,23.34,18400.0,17.3941,17.4015,17.3792,17.3866,18400.0
2013-01-15 14:25:00,23.35,23.36,23.35,23.36,1800.0,17.3941,17.4015,17.3941,17.4015,1800.0
2013-01-15 14:30:00,23.36,23.39,23.36,23.38,10200.0,17.4015,17.4239,17.4015,17.4164,10200.0
2013-01-15 14:35:00,23.38,23.38,23.36,23.38,7200.0,17.4164,17.4164,17.4015,17.4164,7200.0
2013-01-15 14:40:00,23.38,23.39,23.36,23.38,11000.0,17.4164,17.4239,17.4015,17.4164,11000.0
2013-01-15 14:45:00,23.39,23.47,23.39,23.46,21600.0,17.4239,17.4835,17.4239,17.476,21600.0
2013-01-15 14:50:00,23.47,23.49,23.47,23.49,9000.0,17.4835,17.4984,17.4835,17.4984,9000.0
2013-01-15 14:55:00,23.48,23.5,23.47,23.5,4000.0,17.4909,17.5058,17.4835,17.5058,4000.0
2013-01-15 15:00:00,23.5,23.52,23.48,23.51,98800.0,17.5058,17.5207,17.4909,17.5133,98800.0
2013-01-15 15:05:00,23.5,23.55,23.5,23.55,14000.0,17.5058,17.5431,17.5058,17.5431,14000.0
2013-01-15 15:10:00,23.54,23.55,23.52,23.55,7200.0,17.5356,17.5431,17.5207,17.5431,7200.0
2013-01-15 15:15:00,23.55,23.55,23.51,23.55,13600.0,17.5431,17.5431,17.5133,17.5431,13600.0
2013-01-15 15:20:00,23.55,23.57,23.53,23.57,30400.0,17.5431,17.558,17.5282,17.558,30400.0
2013-01-15 15:25:00,23.56,23.58,23.56,23.58,16200.0,17.5505,17.5654,17.5505,17.5654,16200.0
2013-01-15 15:30:00,23.59,23.62,23.58,23.61,37800.0,17.5729,17.5952,17.5654,17.5878,37800.0
2013-01-15 15:35:00,23.61,23.66,23.61,23.65,30200.0,17.5878,17.625,17.5878,17.6176,30200.0
2013-01-15 15:40:00,23.64,23.65,23.62,23.64,20800.0,17.6101,17.6176,17.5952,17.6101,20800.0
2013-01-15 15:45:00,23.64,23.67,23.63,23.66,58600.0,17.6101,17.6325,17.6027,17.625,58600.0
2013-01-15 15:50:00,23.66,23.68,23.63,23.67,58800.0,17.625,17.6399,17.6027,17.6325,58800.0
2013-01-15 15:55:00,23.67,23.7,23.63,23.66,139600.0,17.6325,17.6548,17.6027,17.625,139600.0
2013-01-16 09:30:00,23.55,23.57,23.54,23.56,11000.0,17.5431,17.558,17.5356,17.5505,11000.0
2013-01-16 09:35:00,23.57,23.59,23.51,23.52,10000.0,17.558,17.5729,17.5133,17.5207,10000.0
2013-01-16 09:40:00,23.52,23.62,23.52,23.58,17000.0,17.5207,17.5952,17.5207,17.5654,17000.0
2013-01-16 09:45:00,23.58,23.6,23.54,23.54,8200.0,17.5654,17.5803,17.5356,17.5356,8200.0
2013-01-16 09:50:00,23.55,23.56,23.55,23.55,3800.0,17.5431,17.5505,17.5431,17.5431,3800.0
2013-01-16 09:55:00,23.54,23.55,23.54,23.55,1000.0,17.5356,17.5431,17.5356,17.5431,1000.0
2013-01-16 10:00:00,23.55,23.55,23.46,23.46,13200.0,17.5431,17.5431,17.476,17.476,13200.0
2013-01-16 10:05:00,23.46,23.46,23.41,23.43,132800.0,17.476,17.476,17.4388,17.4537,132800.0
2013-01-16 10:10:00,23.42,23.46,23.37,23.45,52200.0,17.4462,17.476,17.409,17.4686,52200.0
2013-01-16 10:15:00,23.46,23.53,23.46,23.53,12200.0,17.476,17.5282,17.476,17.5282,12200.0
2013-01-16 10:20:00,23.56,23.61,23.56,23.61,19800.0,17.5505,17.5878,17.5505,17.5878,19800.0
2013-01-16 10:25:00,23.61,23.66,23.61,23.64,44600.0,17.5878,17.625,17.5878,17.6101,44600.0
2013-01-16 10:30:00,23.63,23.65,23.61,23.61,16200.0,17.6027,17.6176,17.5878,17.5878,16200.0
2013-01-16 10:35:00,23.61,23.63,23.59,23.59,12400.0,17.5878,17.6027,17.5729,17.5729,12400.0
2013-01-16 10:40:00,23.59,23.6,23.59,23.59,4600.0,17.5729,17.5803,17.5729,17.5729,4600.0
2013-01-16 10:45:00,23.6,23.61,23.6,23.61,2400.0,17.5803,17.5878,17.5803,17.5878,2400.0
2013-01-16 10:50:00,23.61,23.61,23.61,23.61,3600.0,17.5878,17.5878,17.5878,17.5878,3600.0
2013-01-16 10:55:00,23.61,23.63,23.57,23.57,97400.0,17.5878,17.6027,17.558,17.558,97400.0
2013-01-16 11:00:00,23.56,23.59,23.56,23.57,8800.0,17.5505,17.5729,17.5505,17.558,8800.0
2013-01-16 11:05:00,23.58,23.62,23.54,23.62,62200.0,17.5654,17.5952,17.5356,17.5952,62200.0
2013-01-16 11:10:00,23.62,23.63,23.61,23.63,8800.0,17.5952,17.6027,17.5878,17.6027,8800.0
2013-01-16 11:15:00,23.63,23.64,23.61,23.61,21200.0,17.6027,17.6101,17.5878,17.5878,21200.0
2013-01-16 11:20:00,23.61,23.64,23.61,23.61,15400.0,17.5878,17.6101,17.5878,17.5878,15400.0
2013-01-16 11:25:00,23.63,23.64,23.62,23.64,5200.0,17.6027,17.6101,17.5952,17.6101,5200.0
2013-01-16 11:30:00,23.63,23.66,23.63,23.64,28000.0,17.6027,17.625,17.6027,17.6101,28000.0
2013-01-16 11:35:00,23.64,23.65,23.62,23.65,32800.0,17.6101,17.6176,17.5952,17.6176,32800.0
2013-01-16 11:40:00,23.65,23.66,23.65,23.66,4400.0,17.6176,17.625,17.6176,17.625,4400.0
2013-01-16 11:45:00,23.66,23.67,23.66,23.66,2400.0,17.625,17.6325,17.625,17.625,2400.0
2013-01-16 11:50:00,23.66,23.68,23.65,23.65,20600.0,17.625,17.6399,17.6176,17.6176,20600.0
2013-01-16 11:55:00,23.65,23.66,23.63,23.64,35600.0,17.6176,17.625,17.6027,17.6101,35600.0
2013-01-16 12:00:00,23.65,23.67,23.65,23.66,8000.0,17.6176,17.6325,17.6176,17.625,8000.0
2013-01-16 12:05:00,23.67,23.67,23.66,23.66,6400.0,17.6325,17.6325,17.625,17.625,6400.0
2013-01-16 12:10:00,23.68,23.68,23.65,23.65,23000.0,17.6399,17.6399,17.6176,17.6176,23000.0
2013-01-16 12:15:00,23.66,23.66,23.64,23.64,12600.0,17.625,17.625,17.6101,17.6101,12600.0
2013-01-16 12:20:00,23.64,23.66,23.64,23.65,50000.0,17.6101,17.625,17.6101,17.6176,50000.0
2013-01-16 12:25:00,23.67,23.68,23.64,23.64,16000.0,17.6325,17.6399,17.6101,17.6101,16000.0
2013-01-16 12:30:00,23.63,23.64,23.6,23.61,21000.0,17.6027,17.6101,17.5803,17.5878,21000.0
2013-01-16 12:35:00,23.61,23.63,23.61,23.62,8400.0,17.5878,17.6027,17.5878,17.5952,8400.0
2013-01-16 12:40:00,23.62,23.63,23.6,23.61,6000.0,17.5952,17.6027,17.5803,17.5878,6000.0
2013-01-16 12:45:00,23.62,23.63,23.61,23.61,2400.0,17.5952,17.6027,17.5878,17.5878,2400.0
2013-01-16 12:50:00,23.62,23.63,23.61,23.62,4400.0,17.5952,17.6027,17.5878,17.5952,4400.0
2013-01-16 12:55:00,23.63,23.64,23.63,23.64,2600.0,17.6027,17.6101,17.6027,17.6101,2600.0
2013-01-16 13:00:00,23.63,23.63,23.61,23.62,3600.0,17.6027,17.6027,17.5878,17.5952,3600.0
2013-01-16 13:05:00,23.61,23.63,23.61,23.63,2400.0,17.5878,17.6027,17.5878,17.6027,2400.0
2013-01-16 13:10:00,23.63,23.64,23.62,23.64,42600.0,17.6027,17.6101,17.5952,17.6101,42600.0
2013-01-16 13:15:00,23.64,23.68,23.64,23.67,10000.0,17.6101,17.6399,17.6101,17.6325,10000.0
2013-01-16 13:20:00,23.68,23.68,23.64,23.67,13600.0,17.6399,17.6399,17.6101,17.6325,13600.0
2013-01-16 13:25:00,23.66,23.68,23.64,23.68,17600.0,17.625,17.6399,17.6101,17.6399,17600.0
2013-01-16 13:30:00,23.68,23.71,23.65,23.69,17200.0,17.6399,17.6623,17.6176,17.6474,17200.0
2013-01-16 13:35:00,23.69,23.71,23.68,23.68,6200.0,17.6474,17.6623,17.6399,17.6399,6200.0
2013-01-16 13:40:00,23.68,23.72,23.68,23.7,45800.0,17.6399,17.6697,17.6399,17.6548,45800.0
2013-01-16 13:45:00,23.7,23.7,23.64,23.68,18000.0,17.6548,17.6548,17.6101,17.6399,18000.0
2013-01-16 13:50:00,23.68,23.68,23.64,23.65,28200.0,17.6399,17.6399,17.6101,17.6176,28200.0
2013-01-16 13:55:00,23.65,23.66,23.62,23.63,56200.0,17.6176,17.625,17.5952,17.6027,56200.0
2013-01-16 14:00:00,23.63,23.67,23.63,23.65,18400.0,17.6027,17.6325,17.6027,17.6176,18400.0
2013-01-16 14:05:00,23.66,23.67,23.61,23.64,12800.0,17.625,17.6325,17.5878,17.6101,12800.0
2013-01-16 14:10:00,23.64,23.65,23.63,23.63,14400.0,17.6101,17.6176,17.6027,17.6027,14400.0
2013-01-16 14:15:00,23.63,23.66,23.63,23.65,6800.0,17.6027,17.625,17.6027,17.6176,6800.0
2013-01-16 14:20:00,23.65,23.68,23.65,23.66,6800.0,17.6176,17.6399,17.6176,17.625,6800.0
2013-01-16 14:25:00,23.68,23.68,23.63,23.64,8400.0,17.6399,17.6399,17.6027,17.6101,8400.0
2013-01-16 14:30:00,23.64,23.65,23.62,23.63,137200.0,17.6101,17.6176,17.5952,17.6027,137200.0
2013-01-16 14:35:00,23.63,23.68,23.62,23.67,62000.0,17.6027,17.6399,17.5952,17.6325,62000.0
2013-01-16 14:40:00,23.68,23.68,23.66,23.66,63200.0,17.6399,17.6399,17.625,17.625,63200.0
2013-01-16 14:45:00,23.68,23.68,23.63,23.63,22600.0,17.6399,17.6399,17.6027,17.6027,22600.0
2013-01-16 14:50:00,23.63,23.68,23.63,23.68,34600.0,17.6027,17.6399,17.6027,17.6399,34600.0
2013-01-16 14:55:00,23.68,23.73,23.68,23.71,34600.0,17.6399,17.6771,17.6399,17.6623,34600.0
2013-01-16 15:00:00,23.71,23.71,23.66,23.68,39400.0,17.6623,17.6623,17.625,17.6399,39400.0
2013-01-16 15:05:00,23.67,23.71,23.66,23.71,56000.0,17.6325,17.6623,17.625,17.6623,56000.0
2013-01-16 15:10:00,23.71,23.73,23.7,23.72,88400.0,17.6623,17.6771,17.6548,17.6697,88400.0
2013-01-16 15:15:00,23.72,23.72,23.68,23.68,76400.0,17.6697,17.6697,17.6399,17.6399,76400.0
2013-01-16 15:20:00,23.68,23.68,23.65,23.66,59200.0,17.6399,17.6399,17.6176,17.625,59200.0
2013-01-16 15:25:00,23.66,23.66,23.61,23.62,73800.0,17.625,17.625,17.5878,17.5952,73800.0
2013-01-16 15:30:00,23.62,23.63,23.57,23.57,32000.0,17.5952,17.6027,17.558,17.558,32000.0
2013-01-16 15:35:00,23.58,23.6,23.54,23.56,56600.0,17.5654,17.5803,17.5356,17.5505,56600.0
2013-01-16 15:40:00,23.57,23.58,23.54,23.55,77400.0,17.558,17.5654,17.5356,17.5431,77400.0
2013-01-16 15:45:00,23.54,23.56,23.5,23.53,76600.0,17.5356,17.5505,17.5058,17.5282,76600.0
2013-01-16 15:50:00,23.53,23.55,23.49,23.54,60800.0,17.5282,17.5431,17.4984,17.5356,60800.0
2013-01-16 15:55:00,23.53,23.59,23.49,23.56,641200.0,17.5282,17.5729,17.4984,17.5505,641200.0
2013-01-17 09:30:00,22.58,22.74,22.45,22.48,537200.0,16.8205,16.9397,16.7236,16.746,537200.0
2013-01-17 09:35:00,22.5,22.57,22.18,22.19,384000.0,16.7609,16.813,16.5225,16.53,384000.0
2013-01-17 09:40:00,22.22,22.25,21.91,21.92,516400.0,16.5523,16.5747,16.3214,16.3288,516400.0
2013-01-17 09:45:00,21.91,21.99,21.83,21.91,553200.0,16.3214,16.381,16.2618,16.3214,553200.0
2013-01-17 09:50:00,21.9,22.25,21.9,22.21,646200.0,16.3139,16.5747,16.3139,16.5449,646200.0
2013-01-17 09:55:00,22.22,22.25,22.13,22.2,198200.0,16.5523,16.5747,16.4853,16.5374,198200.0
2013-01-17 10:00:00,22.21,22.21,22.06,22.18,279800.0,16.5449,16.5449,16.4331,16.5225,279800.0
2013-01-17 10:05:00,22.18,22.24,22.13,22.13,335000.0,16.5225,16.5672,16.4853,16.4853,335000.0
2013-01-17 10:10:00,22.12,22.23,22.09,22.23,201200.0,16.4778,16.5598,16.4555,16.5598,201200.0
2013-01-17 10:15:00,22.21,22.39,22.21,22.38,179200.0,16.5449,16.6789,16.5449,16.6715,179200.0
2013-01-17 10:20:00,22.36,22.43,22.34,22.38,151600.0,16.6566,16.7087,16.6417,16.6715,151600.0
2013-01-17 10:25:00,22.37,22.39,22.3,22.33,110200.0,16.664,16.6789,16.6119,16.6342,110200.0
2013-01-17 10:30:00,22.34,22.4,22.25,22.32,114800.0,16.6417,16.6864,16.5747,16.6268,114800.0
2013-01-17 10:35:00,22.32,22.34,22.21,22.24,101000.0,16.6268,16.6417,16.5449,16.5672,101000.0
2013-01-17 10:40:00,22.24,22.3,22.23,22.26,59600.0,16.5672,16.6119,16.5598,16.5821,59600.0
2013-01-17 10:45:00,22.25,22.29,22.22,22.25,84000.0,16.5747,16.6045,16.5523,16.5747,84000.0
2013-01-17 10:50:00,22.25,22.32,22.24,22.28,98600.0,16.5747,16.6268,16.5672,16.597,98600.0
2013-01-17 10:55:00,22.28,22.28,22.18,22.23,74400.0,16.597,16.597,16.5225,16.5598,74400.0
2013-01-17 11:00:00,22.22,22.23,22.16,22.23,52000.0,16.5523,16.5598,16.5076,16.5598,52000.0
2013-01-17 11:05:00,22.22,22.26,22.22,22.25,46200.0,16.5523,16.5821,16.5523,16.5747,46200.0
2013-01-17 11:10:00,22.25,22.26,22.22,22.24,42800.0,16.5747,16.5821,16.5523,16.5672,42800.0
2013-01-17 11:15:00,22.24,22.25,22.2,22.22,59200.0,16.5672,16.5747,16.5374,16.5523,59200.0
2013-01-17 11:20:00,22.22,22.25,22.2,22.23,52800.0,16.5523,16.5747,16.5374,16.5598,52800.0
2013-01-17 11:25:00,22.22,22.26,22.22,22.25,39400.0,16.5523,16.5821,16.5523,16.5747,39400.0
2013-01-17 11:30:00,22.25,22.34,22.25,22.32,67400.0,16.5747,16.6417,16.5747,16.6268,67400.0
2013-01-17 11:35:00,22.32,22.36,22.32,22.32,32000.0,16.6268,16.6566,16.6268,16.6268,32000.0
2013-01-17 11:40:00,22.32,22.34,22.31,22.33,31600.0,16.6268,16.6417,16.6194,16.6342,31600.0
2013-01-17 11:45:00,22.33,22.35,22.3,22.35,52800.0,16.6342,16.6491,16.6119,16.6491,52800.0
2013-01-17 11:50:00,22.36,22.42,22.32,22.35,65000.0,16.6566,16.7013,16.6268,16.6491,65000.0
2013-01-17 11:55:00,22.35,22.39,22.35,22.35,29200.0,16.6491,16.6789,16.6491,16.6491,29200.0
2013-01-17 12:00:00,22.34,22.35,22.33,22.33,20600.0,16.6417,16.6491,16.6342,16.6342,20600.0
2013-01-17 12:05:00,22.34,22.34,22.3,22.32,34000.0,16.6417,16.6417,16.6119,16.6268,34000.0
2013-01-17 12:10:00,22.32,22.34,22.31,22.33,16800.0,16.6268,16.6417,16.6194,16.6342,16800.0
2013-01-17 12:15:00,22.33,22.33,22.31,22.32,20000.0,16.6342,16.6342,16.6194,16.6268,20000.0
2013-01-17 12:20:00,22.31,22.31,22.24,22.25,39000.0,16.6194,16.6194,16.5672,16.5747,39000.0
2013-01-17 12:25:00,22.25,22.28,22.25,22.25,21200.0,16.5747,16.597,16.5747,16.5747,21200.0
2013-01-17 12:30:00,22.24,22.25,22.18,22.23,75800.0,16.5672,16.5747,16.5225,16.5598,75800.0
2013-01-17 12:35:00,22.23,22.24,22.2,22.21,304200.0,16.5598,16.5672,16.5374,16.5449,304200.0
2013-01-17 12:40:00,22.21,22.24,22.2,22.24,34000.0,16.5449,16.5672,16.5374,16.5672,34000.0
2013-01-17 12:45:00,22.24,22.28,22.23,22.27,23600.0,16.5672,16.597,16.5598,16.5896,23600.0
2013-01-17 12:50:00,22.26,22.3,22.26,22.3,22600.0,16.5821,16.6119,16.5821,16.6119,22600.0
2013-01-17 12:55:00,22.3,22.3,22.24,22.25,317800.0,16.6119,16.6119,16.5672,16.5747,317800.0
2013-01-17 13:00:00,22.25,22.26,22.23,22.24,114400.0,16.5747,16.5821,16.5598,16.5672,114400.0
2013-01-17 13:05:00,22.24,22.24,22.1,22.16,117400.0,16.5672,16.5672,16.4629,16.5076,117400.0
2013-01-17 13:10:00,22.16,22.24,22.15,22.23,145000.0,16.5076,16.5672,16.5002,16.5598,145000.0
2013-01-17 13:15:00,22.22,22.22,22.18,22.18,56800.0,16.5523,16.5523,16.5225,16.5225,56800.0
2013-01-17 13:20:00,22.18,22.21,22.17,22.17,119000.0,16.5225,16.5449,16.5151,16.5151,119000.0
2013-01-17 13:25:00,22.16,22.16,22.08,22.08,61200.0,16.5076,16.5076,16.448,16.448,61200.0
2013-01-17 13:30:00,22.09,22.13,22.07,22.09,55400.0,16.4555,16.4853,16.4406,16.4555,55400.0
2013-01-17 13:35:00,22.09,22.09,22.06,22.09,26000.0,16.4555,16.4555,16.4331,16.4555,26000.0
2013-01-17 13:40:00,22.09,22.09,22.06,22.08,44600.0,16.4555,16.4555,16.4331,16.448,44600.0
2013-01-17 13:45:00,22.08,22.09,22.07,22.07,40000.0,16.448,16.4555,16.4406,16.4406,40000.0
2013-01-17 13:50:00,22.07,22.07,22.03,22.06,81000.0,16.4406,16.4406,16.4108,16.4331,81000.0
2013-01-17 13:55:00,22.06,22.06,22.03,22.04,36600.0,16.4331,16.4331,16.4108,16.4182,36600.0
2013-01-17 14:00:00,22.04,22.1,22.04,22.09,67000.0,16.4182,16.4629,16.4182,16.4555,67000.0
2013-01-17 14:05:00,22.09,22.09,22.07,22.08,26800.0,16.4555,16.4555,16.4406,16.448,26800.0
2013-01-17 14:10:00,22.08,22.09,22.07,22.07,24200.0,16.448,16.4555,16.4406,16.4406,24200.0
2013-01-17 14:15:00,22.08,22.16,22.07,22.16,51000.0,16.448,16.5076,16.4406,16.5076,51000.0
2013-01-17 14:20:00,22.16,22.19,22.16,22.16,73000.0,16.5076,16.53,16.5076,16.5076,73000.0
2013-01-17 14:25:00,22.17,22.24,22.16,22.21,78600.0,16.5151,16.5672,16.5076,16.5449,78600.0
2013-01-17 14:30:00,22.21,22.33,22.21,22.33,44800.0,16.5449,16.6342,16.5449,16.6342,44800.0
2013-01-17 14:35:00,22.33,22.43,22.32,22.37,123200.0,16.6342,16.7087,16.6268,16.664,123200.0
2013-01-17 14:40:00,22.37,22.4,22.36,22.38,47200.0,16.664,16.6864,16.6566,16.6715,47200.0
2013-01-17 14:45:00,22.38,22.39,22.36,22.36,41600.0,16.6715,16.6789,16.6566,16.6566,41600.0
2013-01-17 14:50:00,22.38,22.38,22.3,22.31,48800.0,16.6715,16.6715,16.6119,16.6194,48800.0
2013-01-17 14:55:00,22.3,22.33,22.28,22.32,32800.0,16.6119,16.6342,16.597,16.6268,32800.0
2013-01-17 15:00:00,22.32,22.34,22.28,22.29,51400.0,16.6268,16.6417,16.597,16.6045,51400.0
2013-01-17 15:05:00,22.28,22.34,22.28,22.33,54200.0,16.597,16.6417,16.597,16.6342,54200.0
2013-01-17 15:10:00,22.33,22.41,22.33,22.4,90000.0,16.6342,16.6938,16.6342,16.6864,90000.0
2013-01-17 15:15:00,22.4,22.41,22.38,22.38,42800.0,16.6864,16.6938,16.6715,16.6715,42800.0
2013-01-17 15:20:00,22.39,22.4,22.38,22.4,83200.0,16.6789,16.6864,16.6715,16.6864,83200.0
2013-01-17 15:25:00,22.4,22.43,22.39,22.42,63800.0,16.6864,16.7087,16.6789,16.7013,63800.0
2013-01-17 15:30:00,22.42,22.42,22.38,22.41,101600.0,16.7013,16.7013,16.6715,16.6938,101600.0
2013-01-17 15:35:00,22.4,22.44,22.38,22.42,111800.0,16.6864,16.7162,16.6715,16.7013,111800.0
2013-01-17 15:40:00,22.42,22.42,22.38,22.38,84000.0,16.7013,16.7013,16.6715,16.6715,84000.0
2013-01-17 15:45:00,22.38,22.42,22.35,22.36,132600.0,16.6715,16.7013,16.6491,16.6566,132600.0
2013-01-17 15:50:00,22.35,22.39,22.34,22.38,174000.0,16.6491,16.6789,16.6417,16.6715,174000.0
2013-01-17 15:55:00,22.36,22.39,22.34,22.35,316200.0,16.6566,16.6789,16.6417,16.6491,316200.0
2013-01-18 09:30:00,22.35,22.37,22.22,22.24,55200.0,16.6491,16.664,16.5523,16.5672,55200.0
2013-01-18 09:35:00,22.25,22.27,22.15,22.17,44600.0,16.5747,16.5896,16.5002,16.5151,44600.0
2013-01-18 09:40:00,22.18,22.22,22.07,22.15,136400.0,16.5225,16.5523,16.4406,16.5002,136400.0
2013-01-18 09:45:00,22.16,22.21,22.15,22.21,28200.0,16.5076,16.5449,16.5002,16.5449,28200.0
2013-01-18 09:50:00,22.2,22.22,22.15,22.18,38600.0,16.5374,16.5523,16.5002,16.5225,38600.0
2013-01-18 09:55:00,22.18,22.25,22.16,22.22,72000.0,16.5225,16.5747,16.5076,16.5523,72000.0
2013-01-18 10:00:00,22.22,22.23,22.17,22.21,49400.0,16.5523,16.5598,16.5151,16.5449,49400.0
2013-01-18 10:05:00,22.21,22.23,22.2,22.21,72000.0,16.5449,16.5598,16.5374,16.5449,72000.0
2013-01-18 10:10:00,22.21,22.22,22.2,22.22,44800.0,16.5449,16.5523,16.5374,16.5523,44800.0
2013-01-18 10:15:00,22.22,22.28,22.22,22.27,24200.0,16.5523,16.597,16.5523,16.5896,24200.0
2013-01-18 10:20:00,22.27,22.27,22.24,22.24,45600.0,16.5896,16.5896,16.5672,16.5672,45600.0
2013-01-18 10:25:00,22.24,22.27,22.24,22.24,62400.0,16.5672,16.5896,16.5672,16.5672,62400.0
2013-01-18 10:30:00,22.24,22.24,22.22,22.23,17600.0,16.5672,16.5672,16.5523,16.5598,17600.0
2013-01-18 10:35:00,22.22,22.24,22.2,22.24,105200.0,16.5523,16.5672,16.5374,16.5672,105200.0
2013-01-18 10:40:00,22.24,22.25,22.2,22.24,29400.0,16.5672,16.5747,16.5374,16.5672,29400.0
2013-01-18 10:45:00,22.24,22.25,22.22,22.22,18600.0,16.5672,16.5747,16.5523,16.5523,18600.0
2013-01-18 10:50:00,22.22,22.24,22.16,22.16,17000.0,16.5523,16.5672,16.5076,16.5076,17000.0
2013-01-18 10:55:00,22.16,22.18,22.15,22.18,27800.0,16.5076,16.5225,16.5002,16.5225,27800.0
2013-01-18 11:00:00,22.18,22.18,22.17,22.18,9600.0,16.5225,16.5225,16.5151,16.5225,9600.0
2013-01-18 11:05:00,22.18,22.2,22.16,22.16,39800.0,16.5225,16.5374,16.5076,16.5076,39800.0
2013-01-18 11:10:00,22.16,22.17,22.1,22.1,26400.0,16.5076,16.5151,16.4629,16.4629,26400.0
2013-01-18 11:15:00,22.11,22.13,22.1,22.1,15000.0,16.4704,16.4853,16.4629,16.4629,15000.0
2013-01-18 11:20:00,22.11,22.11,22.1,22.1,15400.0,16.4704,16.4704,16.4629,16.4629,15400.0
2013-01-18 11:25:00,22.11,22.11,22.08,22.08,12600.0,16.4704,16.4704,16.448,16.448,12600.0
2013-01-18 11:30:00,22.08,22.08,22.05,22.06,19200.0,16.448,16.448,16.4257,16.4331,19200.0
2013-01-18 11:35:00,22.06,22.1,22.06,22.1,30000.0,16.4331,16.4629,16.4331,16.4629,30000.0
2013-01-18 11:40:00,22.1,22.1,22.08,22.1,35000.0,16.4629,16.4629,16.448,16.4629,35000.0
2013-01-18 11:45:00,22.1,22.13,22.1,22.12,40400.0,16.4629,16.4853,16.4629,16.4778,40400.0
2013-01-18 11:50:00,22.12,22.18,22.12,22.18,129200.0,16.4778,16.5225,16.4778,16.5225,129200.0
2013-01-18 11:55:00,22.17,22.23,22.17,22.22,27400.0,16.5151,16.5598,16.5151,16.5523,27400.0
2013-01-18 12:00:00,22.22,22.22,22.18,22.18,18800.0,16.5523,16.5523,16.5225,16.5225,18800.0
2013-01-18 12:05:00,22.17,22.17,22.11,22.11,11200.0,16.5151,16.5151,16.4704,16.4704,11200.0
2013-01-18 12:10:00,22.11,22.11,22.06,22.07,15800.0,16.4704,16.4704,16.4331,16.4406,15800.0
2013-01-18 12:15:00,22.07,22.07,22.02,22.03,14000.0,16.4406,16.4406,16.4033,16.4108,14000.0
2013-01-18 12:20:00,22.03,22.05,22.02,22.03,26200.0,16.4108,16.4257,16.4033,16.4108,26200.0
2013-01-18 12:25:00,22.04,22.05,22.02,22.02,15000.0,16.4182,16.4257,16.4033,16.4033,15000.0
2013-01-18 12:30:00,22.03,22.05,22.03,22.05,13000.0,16.4108,16.4257,16.4108,16.4257,13000.0
2013-01-18 12:35:00,22.05,22.13,22.05,22.12,33400.0,16.4257,16.4853,16.4257,16.4778,33400.0
2013-01-18 12:40:00,22.12,22.13,22.11,22.13,11400.0,16.4778,16.4853,16.4704,16.4853,11400.0
2013-01-18 12:45:00,22.14,22.18,22.14,22.18,23000.0,16.4927,16.5225,16.4927,16.5225,23000.0
2013-01-18 12:50:00,22.17,22.2,22.15,22.15,25200.0,16.5151,16.5374,16.5002,16.5002,25200.0
2013-01-18 12:55:00,22.15,22.18,22.14,22.17,29200.0,16.5002,16.5225,16.4927,16.5151,29200.0
2013-01-18 13:00:00,22.16,22.18,22.16,22.18,16800.0,16.5076,16.5225,16.5076,16.5225,16800.0
2013-01-18 13:05:00,22.18,22.2,22.18,22.18,47600.0,16.5225,16.5374,16.5225,16.5225,47600.0
2013-01-18 13:10:00,22.18,22.18,22.17,22.17,20600.0,16.5225,16.5225,16.5151,16.5151,20600.0
2013-01-18 13:15:00,22.17,22.17,22.12,22.13,22400.0,16.5151,16.5151,16.4778,16.4853,22400.0
2013-01-18 13:20:00,22.13,22.14,22.13,22.14,15800.0,16.4853,16.4927,16.4853,16.4927,15800.0
2013-01-18 13:25:00,22.14,22.16,22.13,22.16,33200.0,16.4927,16.5076,16.4853,16.5076,33200.0
2013-01-18 13:30:00,22.16,22.17,22.15,22.16,27600.0,16.5076,16.5151,16.5002,16.5076,27600.0
2013-01-18 13:35:00,22.16,22.17,22.14,22.14,15600.0,16.5076,16.5151,16.4927,16.4927,15600.0
2013-01-18 13:40:00,22.14,22.16,22.12,22.13,15600.0,16.4927,16.5076,16.4778,16.4853,15600.0
2013-01-18 13:45:00,22.12,22.13,22.1,22.11,13000.0,16.4778,16.4853,16.4629,16.4704,13000.0
2013-01-18 13:50:00,22.11,22.11,22.1,22.11,10400.0,16.4704,16.4704,16.4629,16.4704,10400.0
2013-01-18 13:55:00,22.11,22.11,22.09,22.09,15600.0,16.4704,16.4704,16.4555,16.4555,15600.0
2013-01-18 14:00:00,22.1,22.1,22.08,22.08,20000.0,16.4629,16.4629,16.448,16.448,20000.0
2013-01-18 14:05:00,22.07,22.1,22.07,22.1,19000.0,16.4406,16.4629,16.4406,16.4629,19000.0
2013-01-18 14:10:00,22.1,22.1,22.09,22.1,22200.0,16.4629,16.4629,16.4555,16.4629,22200.0
2013-01-18 14:15:00,22.1,22.12,22.1,22.12,29200.0,16.4629,16.4778,16.4629,16.4778,29200.0
2013-01-18 14:20:00,22.12,22.15,22.11,22.13,33800.0,16.4778,16.5002,16.4704,16.4853,33800.0
2013-01-18 14:25:00,22.13,22.17,22.13,22.15,30400.0,16.4853,16.5151,16.4853,16.5002,30400.0
2013-01-18 14:30:00,22.15,22.15,22.12,22.14,66400.0,16.5002,16.5002,16.4778,16.4927,66400.0
2013-01-18 14:35:00,22.14,22.15,22.14,22.14,15800.0,16.4927,16.5002,16.4927,16.4927,15800.0
2013-01-18 14:40:00,22.15,22.18,22.15,22.18,26000.0,16.5002,16.5225,16.5002,16.5225,26000.0
2013-01-18 14:45:00,22.18,22.18,22.16,22.18,22600.0,16.5225,16.5225,16.5076,16.5225,22600.0
2013-01-18 14:50:00,22.18,22.18,22.14,22.15,76000.0,16.5225,16.5225,16.4927,16.5002,76000.0
2013-01-18 14:55:00,22.16,22.17,22.15,22.15,28400.0,16.5076,16.5151,16.5002,16.5002,28400.0
2013-01-18 15:00:00,22.15,22.2,22.15,22.2,37400.0,16.5002,16.5374,16.5002,16.5374,37400.0
2013-01-18 15:05:00,22.2,22.21,22.2,22.21,61200.0,16.5374,16.5449,16.5374,16.5449,61200.0
2013-01-18 15:10:00,22.21,22.25,22.21,22.25,42600.0,16.5449,16.5747,16.5449,16.5747,42600.0
2013-01-18 15:15:00,22.25,22.26,22.23,22.23,77800.0,16.5747,16.5821,16.5598,16.5598,77800.0
2013-01-18 15:20:00,22.23,22.24,22.19,22.2,98000.0,16.5598,16.5672,16.53,16.5374,98000.0
2013-01-18 15:25:00,22.2,22.22,22.2,22.2,43400.0,16.5374,16.5523,16.5374,16.5374,43400.0
2013-01-18 15:30:00,22.21,22.23,22.2,22.23,253800.0,16.5449,16.5598,16.5374,16.5598,253800.0
2013-01-18 15:35:00,22.23,22.25,22.22,22.23,41000.0,16.5598,16.5747,16.5523,16.5598,41000.0
2013-01-18 15:40:00,22.23,22.23,22.16,22.21,83800.0,16.5598,16.5598,16.5076,16.5449,83800.0
2013-01-18 15:45:00,22.21,22.31,22.21,22.29,221800.0,16.5449,16.6194,16.5449,16.6045,221800.0
2013-01-18 15:50:00,22.3,22.34,22.25,22.25,132000.0,16.6119,16.6417,16.5747,16.5747,132000.0
2013-01-18 15:55:00,22.25,22.29,22.25,22.28,131200.0,16.5747,16.6045,16.5747,16.597,131200.0
2013-01-22 09:30:00,22.31,22.35,22.23,22.28,47600.0,16.6194,16.6491,16.5598,16.597,47600.0
2013-01-22 09:35:00,22.29,22.34,22.23,22.24,37400.0,16.6045,16.6417,16.5598,16.5672,37400.0
2013-01-22 09:40:00,22.23,22.27,22.22,22.25,21800.0,16.5598,16.5896,16.5523,16.5747,21800.0
2013-01-22 09:45:00,22.27,22.31,22.25,22.26,11600.0,16.5896,16.6194,16.5747,16.5821,11600.0
2013-01-22 09:50:00,22.25,22.29,22.24,22.25,24000.0,16.5747,16.6045,16.5672,16.5747,24000.0
2013-01-22 09:55:00,22.25,22.28,22.25,22.27,18600.0,16.5747,16.597,16.5747,16.5896,18600.0
2013-01-22 10:00:00,22.26,22.26,22.19,22.2,48400.0,16.5821,16.5821,16.53,16.5374,48400.0
2013-01-22 10:05:00,22.21,22.22,22.19,22.2,20200.0,16.5449,16.5523,16.53,16.5374,20200.0
2013-01-22 10:10:00,22.19,22.2,22.11,22.13,39600.0,16.53,16.5374,16.4704,16.4853,39600.0
2013-01-22 10:15:00,22.13,22.13,22.1,22.11,42600.0,16.4853,16.4853,16.4629,16.4704,42600.0
2013-01-22 10:20:00,22.11,22.18,22.1,22.18,38000.0,16.4704,16.5225,16.4629,16.5225,38000.0
2013-01-22 10:25:00,22.18,22.18,22.15,22.15,18000.0,16.5225,16.5225,16.5002,16.5002,18000.0
2013-01-22 10:30:00,22.15,22.15,22.14,22.15,26400.0,16.5002,16.5002,16.4927,16.5002,26400.0
2013-01-22 10:35:00,22.15,22.15,22.14,22.15,12200.0,16.5002,16.5002,16.4927,16.5002,12200.0
2013-01-22 10:40:00,22.15,22.15,22.14,22.14,19600.0,16.5002,16.5002,16.4927,16.4927,19600.0
2013-01-22 10:45:00,22.15,22.15,22.14,22.15,9600.0,16.5002,16.5002,16.4927,16.5002,9600.0
2013-01-22 10:50:00,22.15,22.15,22.14,22.15,15000.0,16.5002,16.5002,16.4927,16.5002,15000.0
2013-01-22 10:55:00,22.15,22.15,22.14,22.14,11400.0,16.5002,16.5002,16.4927,16.4927,11400.0
2013-01-22 11:00:00,22.14,22.15,22.11,22.11,20000.0,16.4927,16.5002,16.4704,16.4704,20000.0
2013-01-22 11:05:00,22.11,22.13,22.11,22.11,9800.0,16.4704,16.4853,16.4704,16.4704,9800.0
2013-01-22 11:10:00,22.12,22.12,22.09,22.09,26000.0,16.4778,16.4778,16.4555,16.4555,26000.0
2013-01-22 11:15:00,22.09,22.1,22.09,22.1,25000.0,16.4555,16.4629,16.4555,16.4629,25000.0
2013-01-22 11:20:00,22.1,22.11,22.09,22.1,14400.0,16.4629,16.4704,16.4555,16.4629,14400.0
2013-01-22 11:25:00,22.1,22.15,22.1,22.13,21800.0,16.4629,16.5002,16.4629,16.4853,21800.0
2013-01-22 11:30:00,22.13,22.13,22.11,22.12,16400.0,16.4853,16.4853,16.4704,16.4778,16400.0
2013-01-22 11:35:00,22.12,22.12,22.1,22.11,18600.0,16.4778,16.4778,16.4629,16.4704,18600.0
2013-01-22 11:40:00,22.11,22.11,22.11,22.11,9400.0,16.4704,16.4704,16.4704,16.4704,9400.0
2013-01-22 11:45:00,22.11,22.11,22.1,22.1,19800.0,16.4704,16.4704,16.4629,16.4629,19800.0
2013-01-22 11:50:00,22.1,22.12,22.1,22.11,10400.0,16.4629,16.4778,16.4629,16.4704,10400.0
2013-01-22 11:55:00,22.11,22.14,22.11,22.13,16400.0,16.4704,16.4927,16.4704,16.4853,16400.0
2013-01-22 12:00:00,22.14,22.15,22.14,22.15,12800.0,16.4927,16.5002,16.4927,16.5002,12800.0
2013-01-22 12:05:00,22.15,22.15,22.14,22.15,25800.0,16.5002,16.5002,16.4927,16.5002,25800.0
2013-01-22 12:10:00,22.15,22.16,22.15,22.15,29200.0,16.5002,16.5076,16.5002,16.5002,29200.0
2013-01-22 12:15:00,22.16,22.17,22.15,22.16,12200.0,16.5076,16.5151,16.5002,16.5076,12200.0
2013-01-22 12:20:00,22.17,22.18,22.16,22.18,7400.0,16.5151,16.5225,16.5076,16.5225,7400.0
2013-01-22 12:25:00,22.18,22.18,22.18,22.18,4200.0,16.5225,16.5225,16.5225,16.5225,4200.0
2013-01-22 12:30:00,22.18,22.19,22.17,22.18,16200.0,16.5225,16.53,16.5151,16.5225,16200.0
2013-01-22 12:35:00,22.18,22.18,22.16,22.16,9400.0,16.5225,16.5225,16.5076,16.5076,9400.0
2013-01-22 12:40:00,22.16,22.2,22.16,22.2,10200.0,16.5076,16.5374,16.5076,16.5374,10200.0
2013-01-22 12:45:00,22.2,22.2,22.16,22.17,10600.0,16.5374,16.5374,16.5076,16.5151,10600.0
2013-01-22 12:50:00,22.18,22.18,22.15,22.16,6200.0,16.5225,16.5225,16.5002,16.5076,6200.0
2013-01-22 12:55:00,22.15,22.17,22.15,22.16,8200.0,16.5002,16.5151,16.5002,16.5076,8200.0
2013-01-22 13:00:00,22.16,22.18,22.16,22.18,10000.0,16.5076,16.5225,16.5076,16.5225,10000.0
2013-01-22 13:05:00,22.18,22.18,22.16,22.18,18200.0,16.5225,16.5225,16.5076,16.5225,18200.0
2013-01-22 13:10:00,22.18,22.21,22.17,22.21,39600.0,16.5225,16.5449,16.5151,16.5449,39600.0
2013-01-22 13:15:00,22.21,22.23,22.21,22.22,6600.0,16.5449,16.5598,16.5449,16.5523,6600.0
2013-01-22 13:20:00,22.23,22.24,22.23,22.23,11200.0,16.5598,16.5672,16.5598,16.5598,11200.0
2013-01-22 13:25:00,22.23,22.23,22.21,22.21,9600.0,16.5598,16.5598,16.5449,16.5449,9600.0
2013-01-22 13:30:00,22.21,22.21,22.2,22.21,17000.0,16.5449,16.5449,16.5374,16.5449,17000.0
2013-01-22 13:35:00,22.2,22.2,22.2,22.2,2000.0,16.5374,16.5374,16.5374,16.5374,2000.0
2013-01-22 13:40:00,22.2,22.21,22.2,22.2,15000.0,16.5374,16.5449,16.5374,16.5374,15000.0
2013-01-22 13:45:00,22.2,22.2,22.17,22.17,33400.0,16.5374,16.5374,16.5151,16.5151,33400.0
2013-01-22 13:50:00,22.17,22.17,22.17,22.17,33400.0,16.5151,16.5151,16.5151,16.5151,33400.0
2013-01-22 13:55:00,22.17,22.17,22.12,22.12,65600.0,16.5151,16.5151,16.4778,16.4778,65600.0
2013-01-22 14:00:00,22.13,22.13,22.11,22.13,31400.0,16.4853,16.4853,16.4704,16.4853,31400.0
2013-01-22 14:05:00,22.13,22.14,22.13,22.14,12000.0,16.4853,16.4927,16.4853,16.4927,12000.0
2013-01-22 14:10:00,22.14,22.14,22.12,22.13,17800.0,16.4927,16.4927,16.4778,16.4853,17800.0
2013-01-22 14:15:00,22.13,22.13,22.11,22.11,22400.0,16.4853,16.4853,16.4704,16.4704,22400.0
2013-01-22 14:20:00,22.11,22.13,22.1,22.1,33400.0,16.4704,16.4853,16.4629,16.4629,33400.0
2013-01-22 14:25:00,22.11,22.11,22.11,22.11,17200.0,16.4704,16.4704,16.4704,16.4704,17200.0
2013-01-22 14:30:00,22.11,22.13,22.11,22.13,28000.0,16.4704,16.4853,16.4704,16.4853,28000.0
2013-01-22 14:35:00,22.12,22.13,22.11,22.11,11400.0,16.4778,16.4853,16.4704,16.4704,11400.0
2013-01-22 14:40:00,22.12,22.13,22.11,22.13,32000.0,16.4778,16.4853,16.4704,16.4853,32000.0
2013-01-22 14:45:00,22.13,22.13,22.12,22.13,10800.0,16.4853,16.4853,16.4778,16.4853,10800.0
2013-01-22 14:50:00,22.14,22.15,22.13,22.13,36600.0,16.4927,16.5002,16.4853,16.4853,36600.0
2013-01-22 14:55:00,22.13,22.13,22.11,22.12,26600.0,16.4853,16.4853,16.4704,16.4778,26600.0
2013-01-22 15:00:00,22.12,22.13,22.12,22.13,16600.0,16.4778,16.4853,16.4778,16.4853,16600.0
2013-01-22 15:05:00,22.13,22.14,22.13,22.13,21000.0,16.4853,16.4927,16.4853,16.4853,21000.0
2013-01-22 15:10:00,22.13,22.13,22.11,22.11,49000.0,16.4853,16.4853,16.4704,16.4704,49000.0
2013-01-22 15:15:00,22.11,22.11,22.11,22.11,30800.0,16.4704,16.4704,16.4704,16.4704,30800.0
2013-01-22 15:20:00,22.11,22.11,22.1,22.1,42000.0,16.4704,16.4704,16.4629,16.4629,42000.0
2013-01-22 15:25:00,22.1,22.11,22.09,22.09,32200.0,16.4629,16.4704,16.4555,16.4555,32200.0
2013-01-22 15:30:00,22.09,22.11,22.08,22.1,78400.0,16.4555,16.4704,16.448,16.4629,78400.0
2013-01-22 15:35:00,22.11,22.11,22.09,22.11,22200.0,16.4704,16.4704,16.4555,16.4704,22200.0
2013-01-22 15:40:00,22.11,22.13,22.1,22.12,59800.0,16.4704,16.4853,16.4629,16.4778,59800.0
2013-01-22 15:45:00,22.13,22.14,22.08,22.1,90400.0,16.4853,16.4927,16.448,16.4629,90400.0
2013-01-22 15:50:00,22.1,22.1,22.09,22.1,50600.0,16.4629,16.4629,16.4555,16.4629,50600.0
2013-01-22 15:55:00,22.1,22.14,22.1,22.11,148000.0,16.4629,16.4927,16.4629,16.4704,148000.0
2013-01-23 09:30:00,22.03,22.07,22.02,22.05,45800.0,16.4932,16.5232,16.4858,16.5082,45800.0
2013-01-23 09:35:00,22.05,22.07,21.99,22.0,94600.0,16.5082,16.5232,16.4633,16.4708,94600.0
2013-01-23 09:40:00,22.0,22.04,22.0,22.02,25800.0,16.4708,16.5007,16.4708,16.4858,25800.0
2013-01-23 09:45:00,22.01,22.01,21.96,21.99,22200.0,16.4783,16.4783,16.4408,16.4633,22200.0
2013-01-23 09:50:00,21.98,21.99,21.97,21.97,10400.0,16.4558,16.4633,16.4483,16.4483,10400.0
2013-01-23 09:55:00,21.98,22.01,21.98,22.0,8600.0,16.4558,16.4783,16.4558,16.4708,8600.0
2013-01-23 10:00:00,22.0,22.0,21.99,22.0,14400.0,16.4708,16.4708,16.4633,16.4708,14400.0
2013-01-23 10:05:00,22.0,22.03,21.99,21.99,28800.0,16.4708,16.4932,16.4633,16.4633,28800.0
2013-01-23 10:10:00,22.0,22.03,21.99,22.0,30600.0,16.4708,16.4932,16.4633,16.4708,30600.0
2013-01-23 10:15:00,22.0,22.01,21.98,21.98,13600.0,16.4708,16.4783,16.4558,16.4558,13600.0
2013-01-23 10:20:00,21.99,22.0,21.96,21.97,14400.0,16.4633,16.4708,16.4408,16.4483,14400.0
2013-01-23 10:25:00,21.97,21.97,21.92,21.92,18000.0,16.4483,16.4483,16.4109,16.4109,18000.0
2013-01-23 10:30:00,21.92,21.92,21.88,21.88,19800.0,16.4109,16.4109,16.3809,16.3809,19800.0
2013-01-23 10:35:00,21.88,21.9,21.88,21.9,19800.0,16.3809,16.3959,16.3809,16.3959,19800.0
2013-01-23 10:40:00,21.9,21.91,21.89,21.89,16800.0,16.3959,16.4034,16.3884,16.3884,16800.0
2013-01-23 10:45:00,21.9,21.93,21.89,21.93,29800.0,16.3959,16.4184,16.3884,16.4184,29800.0
2013-01-23 10:50:00,21.92,21.98,21.92,21.98,13400.0,16.4109,16.4558,16.4109,16.4558,13400.0
2013-01-23 10:55:00,21.98,21.99,21.96,21.97,8800.0,16.4558,16.4633,16.4408,16.4483,8800.0
2013-01-23 11:00:00,21.97,21.97,21.96,21.96,2600.0,16.4483,16.4483,16.4408,16.4408,2600.0
2013-01-23 11:05:00,21.96,21.99,21.96,21.99,8200.0,16.4408,16.4633,16.4408,16.4633,8200.0
2013-01-23 11:10:00,21.99,22.02,21.99,22.02,7600.0,16.4633,16.4858,16.4633,16.4858,7600.0
2013-01-23 11:15:00,22.02,22.03,21.99,21.99,10000.0,16.4858,16.4932,16.4633,16.4633,10000.0
2013-01-23 11:20:00,21.99,22.0,21.97,21.98,4200.0,16.4633,16.4708,16.4483,16.4558,4200.0
2013-01-23 11:25:00,21.97,21.97,21.96,21.96,10400.0,16.4483,16.4483,16.4408,16.4408,10400.0
2013-01-23 11:30:00,21.96,21.97,21.96,21.97,7600.0,16.4408,16.4483,16.4408,16.4483,7600.0
2013-01-23 11:35:00,21.98,21.98,21.97,21.97,7000.0,16.4558,16.4558,16.4483,16.4483,7000.0
2013-01-23 11:40:00,21.98,21.98,21.95,21.95,6000.0,16.4558,16.4558,16.4333,16.4333,6000.0
2013-01-23 11:45:00,21.95,21.96,21.95,21.96,3600.0,16.4333,16.4408,16.4333,16.4408,3600.0
2013-01-23 11:50:00,21.95,21.96,21.93,21.93,8800.0,16.4333,16.4408,16.4184,16.4184,8800.0
2013-01-23 11:55:00,21.93,21.95,21.93,21.93,43800.0,16.4184,16.4333,16.4184,16.4184,43800.0
2013-01-23 12:00:00,21.93,21.95,21.93,21.95,8800.0,16.4184,16.4333,16.4184,16.4333,8800.0
2013-01-23 12:05:00,21.95,21.95,21.94,21.94,5800.0,16.4333,16.4333,16.4259,16.4259,5800.0
2013-01-23 12:10:00,21.94,21.94,21.92,21.93,13000.0,16.4259,16.4259,16.4109,16.4184,13000.0
2013-01-23 12:15:00,21.93,21.93,21.92,21.93,12000.0,16.4184,16.4184,16.4109,16.4184,12000.0
2013-01-23 12:20:00,21.93,21.94,21.93,21.93,14800.0,16.4184,16.4259,16.4184,16.4184,14800.0
2013-01-23 12:25:00,21.93,21.94,21.93,21.93,11000.0,16.4184,16.4259,16.4184,16.4184,11000.0
2013-01-23 12:30:00,21.93,21.93,21.92,21.93,16200.0,16.4184,16.4184,16.4109,16.4184,16200.0
2013-01-23 12:35:00,21.93,21.94,21.93,21.93,8800.0,16.4184,16.4259,16.4184,16.4184,8800.0
2013-01-23 12:40:00,21.93,21.94,21.93,21.94,5000.0,16.4184,16.4259,16.4184,16.4259,5000.0
2013-01-23 12:45:00,21.95,21.95,21.93,21.93,3600.0,16.4333,16.4333,16.4184,16.4184,3600.0
2013-01-23 12:50:00,21.93,21.93,21.93,21.93,4600.0,16.4184,16.4184,16.4184,16.4184,4600.0
2013-01-23 12:55:00,21.93,21.94,21.93,21.94,6000.0,16.4184,16.4259,16.4184,16.4259,6000.0
2013-01-23 13:00:00,21.95,21.95,21.93,21.94,8000.0,16.4333,16.4333,16.4184,16.4259,8000.0
2013-01-23 13:05:00,21.93,21.94,21.93,21.94,1800.0,16.4184,16.4259,16.4184,16.4259,1800.0
2013-01-23 13:10:00,21.93,21.94,21.93,21.93,14000.0,16.4184,16.4259,16.4184,16.4184,14000.0
2013-01-23 13:15:00,21.93,21.93,21.92,21.92,8600.0,16.4184,16.4184,16.4109,16.4109,8600.0
2013-01-23 13:20:00,21.92,21.95,21.92,21.95,10000.0,16.4109,16.4333,16.4109,16.4333,10000.0
2013-01-23 13:25:00,21.95,21.95,21.93,21.93,14600.0,16.4333,16.4333,16.4184,16.4184,14600.0
2013-01-23 13:30:00,21.92,21.93,21.92,21.93,10600.0,16.4109,16.4184,16.4109,16.4184,10600.0
2013-01-23 13:35:00,21.93,21.94,21.93,21.94,6000.0,16.4184,16.4259,16.4184,16.4259,6000.0
2013-01-23 13:40:00,21.95,21.96,21.91,21.91,58200.0,16.4333,16.4408,16.4034,16.4034,58200.0
2013-01-23 13:45:00,21.91,21.93,21.9,21.93,19200.0,16.4034,16.4184,16.3959,16.4184,19200.0
2013-01-23 13:50:00,21.93,21.93,21.92,21.93,15200.0,16.4184,16.4184,16.4109,16.4184,15200.0
2013-01-23 13:55:00,21.93,21.94,21.93,21.94,10600.0,16.4184,16.4259,16.4184,16.4259,10600.0
2013-01-23 14:00:00,21.94,21.96,21.93,21.93,7800.0,16.4259,16.4408,16.4184,16.4184,7800.0
2013-01-23 14:05:00,21.94,21.95,21.92,21.92,17400.0,16.4259,16.4333,16.4109,16.4109,17400.0
2013-01-23 14:10:00,21.92,21.92,21.91,21.92,10800.0,16.4109,16.4109,16.4034,16.4109,10800.0
2013-01-23 14:15:00,21.92,21.93,21.92,21.93,6800.0,16.4109,16.4184,16.4109,16.4184,6800.0
2013-01-23 14:20:00,21.93,21.95,21.93,21.95,7400.0,16.4184,16.4333,16.4184,16.4333,7400.0
2013-01-23 14:25:00,21.95,21.95,21.93,21.95,17000.0,16.4333,16.4333,16.4184,16.4333,17000.0
2013-01-23 14:30:00,21.95,21.96,21.93,21.94,19200.0,16.4333,16.4408,16.4184,16.4259,19200.0
2013-01-23 14:35:00,21.94,21.95,21.94,21.95,14200.0,16.4259,16.4333,16.4259,16.4333,14200.0
2013-01-23 14:40:00,21.95,21.95,21.94,21.95,11000.0,16.4333,16.4333,16.4259,16.4333,11000.0
2013-01-23 14:45:00,21.95,21.95,21.94,21.95,17800.0,16.4333,16.4333,16.4259,16.4333,17800.0
2013-01-23 14:50:00,21.95,21.95,21.91,21.92,38600.0,16.4333,16.4333,16.4034,16.4109,38600.0
2013-01-23 14:55:00,21.91,21.93,21.91,21.91,36400.0,16.4034,16.4184,16.4034,16.4034,36400.0
2013-01-23 15:00:00,21.92,21.92,21.9,21.9,41600.0,16.4109,16.4109,16.3959,16.3959,41600.0
2013-01-23 15:05:00,21.9,21.91,21.89,21.89,33400.0,16.3959,16.4034,16.3884,16.3884,33400.0
2013-01-23 15:10:00,21.89,21.89,21.84,21.84,50200.0,16.3884,16.3884,16.351,16.351,50200.0
2013-01-23 15:15:00,21.84,21.86,21.82,21.83,64200.0,16.351,16.366,16.336,16.3435,64200.0
2013-01-23 15:20:00,21.83,21.85,21.83,21.83,24600.0,16.3435,16.3585,16.3435,16.3435,24600.0
2013-01-23 15:25:00,21.83,21.86,21.83,21.85,21200.0,16.3435,16.366,16.3435,16.3585,21200.0
2013-01-23 15:30:00,21.85,21.88,21.85,21.88,32000.0,16.3585,16.3809,16.3585,16.3809,32000.0
2013-01-23 15:35:00,21.88,21.9,21.88,21.89,30800.0,16.3809,16.3959,16.3809,16.3884,30800.0
2013-01-23 15:40:00,21.89,21.89,21.86,21.86,50000.0,16.3884,16.3884,16.366,16.366,50000.0
2013-01-23 15:45:00,21.86,21.89,21.86,21.89,33000.0,16.366,16.3884,16.366,16.3884,33000.0
2013-01-23 15:50:00,21.9,21.9,21.86,21.89,62800.0,16.3959,16.3959,16.366,16.3884,62800.0
2013-01-23 15:55:00,21.89,21.9,21.88,21.89,99200.0,16.3884,16.3959,16.3809,16.3884,99200.0
2013-01-24 09:30:00,21.97,22.08,21.94,22.05,29200.0,16.4483,16.5307,16.4259,16.5082,29200.0
2013-01-24 09:35:00,22.08,22.27,22.08,22.23,90200.0,16.5307,16.6729,16.5307,16.643,90200.0
2013-01-24 09:40:00,22.24,22.24,22.18,22.23,54400.0,16.6505,16.6505,16.6055,16.643,54400.0
2013-01-24 09:45:00,22.24,22.25,22.18,22.23,56800.0,16.6505,16.6579,16.6055,16.643,56800.0
2013-01-24 09:50:00,22.24,22.33,22.23,22.33,64600.0,16.6505,16.7178,16.643,16.7178,64600.0
2013-01-24 09:55:00,22.34,22.37,22.33,22.36,37000.0,16.7253,16.7478,16.7178,16.7403,37000.0
2013-01-24 10:00:00,22.36,22.36,22.25,22.29,64200.0,16.7403,16.7403,16.6579,16.6879,64200.0
2013-01-24 10:05:00,22.28,22.3,22.25,22.25,173600.0,16.6804,16.6954,16.6579,16.6579,173600.0
2013-01-24 10:10:00,22.27,22.29,22.15,22.15,25800.0,16.6729,16.6879,16.5831,16.5831,25800.0
2013-01-24 10:15:00,22.15,22.15,22.1,22.14,26800.0,16.5831,16.5831,16.5456,16.5756,26800.0
2013-01-24 10:20:00,22.15,22.16,22.15,22.15,11800.0,16.5831,16.5906,16.5831,16.5831,11800.0
2013-01-24 10:25:00,22.15,22.16,22.11,22.14,14000.0,16.5831,16.5906,16.5531,16.5756,14000.0
2013-01-24 10:30:00,22.14,22.2,22.13,22.2,32600.0,16.5756,16.6205,16.5681,16.6205,32600.0
2013-01-24 10:35:00,22.19,22.21,22.18,22.2,11800.0,16.613,16.628,16.6055,16.6205,11800.0
2013-01-24 10:40:00,22.18,22.22,22.18,22.18,19000.0,16.6055,16.6355,16.6055,16.6055,19000.0
2013-01-24 10:45:00,22.18,22.18,22.17,22.17,6200.0,16.6055,16.6055,16.5981,16.5981,6200.0
2013-01-24 10:50:00,22.17,22.23,22.16,22.23,148600.0,16.5981,16.643,16.5906,16.643,148600.0
2013-01-24 10:55:00,22.22,22.26,22.22,22.25,87000.0,16.6355,16.6654,16.6355,16.6579,87000.0
2013-01-24 11:00:00,22.25,22.28,22.25,22.27,10800.0,16.6579,16.6804,16.6579,16.6729,10800.0
2013-01-24 11:05:00,22.27,22.27,22.25,22.26,5600.0,16.6729,16.6729,16.6579,16.6654,5600.0
2013-01-24 11:10:00,22.25,22.26,22.25,22.26,9400.0,16.6579,16.6654,16.6579,16.6654,9400.0
2013-01-24 11:15:00,22.26,22.27,22.26,22.27,11000.0,16.6654,16.6729,16.6654,16.6729,11000.0
2013-01-24 11:20:00,22.27,22.34,22.27,22.34,12800.0,16.6729,16.7253,16.6729,16.7253,12800.0
2013-01-24 11:25:00,22.34,22.36,22.33,22.35,14400.0,16.7253,16.7403,16.7178,16.7328,14400.0
2013-01-24 11:30:00,22.35,22.43,22.35,22.43,90400.0,16.7328,16.7927,16.7328,16.7927,90400.0
2013-01-24 11:35:00,22.43,22.44,22.43,22.43,15000.0,16.7927,16.8002,16.7927,16.7927,15000.0
2013-01-24 11:40:00,22.43,22.44,22.43,22.43,15400.0,16.7927,16.8002,16.7927,16.7927,15400.0
2013-01-24 11:45:00,22.43,22.45,22.42,22.42,13400.0,16.7927,16.8077,16.7852,16.7852,13400.0
2013-01-24 11:50:00,22.43,22.43,22.4,22.4,10400.0,16.7927,16.7927,16.7702,16.7702,10400.0
2013-01-24 11:55:00,22.4,22.42,22.4,22.41,10400.0,16.7702,16.7852,16.7702,16.7777,10400.0
2013-01-24 12:00:00,22.41,22.43,22.4,22.4,9400.0,16.7777,16.7927,16.7702,16.7702,9400.0
2013-01-24 12:05:00,22.4,22.4,22.39,22.39,12000.0,16.7702,16.7702,16.7628,16.7628,12000.0
2013-01-24 12:10:00,22.39,22.41,22.39,22.41,10800.0,16.7628,16.7777,16.7628,16.7777,10800.0
2013-01-24 12:15:00,22.4,22.4,22.36,22.37,8800.0,16.7702,16.7702,16.7403,16.7478,8800.0
2013-01-24 12:20:00,22.38,22.38,22.34,22.34,8800.0,16.7553,16.7553,16.7253,16.7253,8800.0
2013-01-24 12:25:00,22.34,22.35,22.3,22.3,13800.0,16.7253,16.7328,16.6954,16.6954,13800.0
2013-01-24 12:30:00,22.29,22.29,22.23,22.25,26800.0,16.6879,16.6879,16.643,16.6579,26800.0
2013-01-24 12:35:00,22.25,22.27,22.19,22.2,64200.0,16.6579,16.6729,16.613,16.6205,64200.0
2013-01-24 12:40:00,22.21,22.23,22.2,22.22,148800.0,16.628,16.643,16.6205,16.6355,148800.0
2013-01-24 12:45:00,22.22,22.27,22.22,22.25,9800.0,16.6355,16.6729,16.6355,16.6579,9800.0
2013-01-24 12:50:00,22.25,22.25,22.24,22.24,156200.0,16.6579,16.6579,16.6505,16.6505,156200.0
2013-01-24 12:55:00,22.24,22.24,22.18,22.18,37000.0,16.6505,16.6505,16.6055,16.6055,37000.0
2013-01-24 13:00:00,22.18,22.2,22.18,22.18,17400.0,16.6055,16.6205,16.6055,16.6055,17400.0
2013-01-24 13:05:00,22.18,22.2,22.17,22.2,7200.0,16.6055,16.6205,16.5981,16.6205,7200.0
2013-01-24 13:10:00,22.19,22.19,22.17,22.17,5200.0,16.613,16.613,16.5981,16.5981,5200.0
2013-01-24 13:15:00,22.18,22.19,22.17,22.19,6000.0,16.6055,16.613,16.5981,16.613,6000.0
2013-01-24 13:20:00,22.19,22.2,22.18,22.18,4400.0,16.613,16.6205,16.6055,16.6055,4400.0
2013-01-24 13:25:00,22.18,22.2,22.18,22.2,3000.0,16.6055,16.6205,16.6055,16.6205,3000.0
2013-01-24 13:30:00,22.19,22.19,22.16,22.18,9200.0,16.613,16.613,16.5906,16.6055,9200.0
2013-01-24 13:35:00,22.18,22.21,22.17,22.17,8600.0,16.6055,16.628,16.5981,16.5981,8600.0
2013-01-24 13:40:00,22.16,22.16,22.11,22.11,5200.0,16.5906,16.5906,16.5531,16.5531,5200.0
2013-01-24 13:45:00,22.11,22.11,22.04,22.04,11000.0,16.5531,16.5531,16.5007,16.5007,11000.0
2013-01-24 13:50:00,22.04,22.06,22.03,22.05,24600.0,16.5007,16.5157,16.4932,16.5082,24600.0
2013-01-24 13:55:00,22.05,22.1,22.05,22.1,14200.0,16.5082,16.5456,16.5082,16.5456,14200.0
2013-01-24 14:00:00,22.1,22.1,22.07,22.08,30000.0,16.5456,16.5456,16.5232,16.5307,30000.0
2013-01-24 14:05:00,22.08,22.11,22.08,22.11,12000.0,16.5307,16.5531,16.5307,16.5531,12000.0
2013-01-24 14:10:00,22.11,22.11,22.1,22.1,8600.0,16.5531,16.5531,16.5456,16.5456,8600.0
2013-01-24 14:15:00,22.09,22.1,22.08,22.1,6200.0,16.5382,16.5456,16.5307,16.5456,6200.0
2013-01-24 14:20:00,22.1,22.11,22.09,22.11,9400.0,16.5456,16.5531,16.5382,16.5531,9400.0
2013-01-24 14:25:00,22.11,22.11,22.09,22.11,9000.0,16.5531,16.5531,16.5382,16.5531,9000.0
2013-01-24 14:30:00,22.11,22.14,22.11,22.14,11800.0,16.5531,16.5756,16.5531,16.5756,11800.0
2013-01-24 14:35:00,22.14,22.17,22.14,22.17,20000.0,16.5756,16.5981,16.5756,16.5981,20000.0
2013-01-24 14:40:00,22.17,22.17,22.15,22.17,9200.0,16.5981,16.5981,16.5831,16.5981,9200.0
2013-01-24 14:45:00,22.17,22.17,22.14,22.15,9800.0,16.5981,16.5981,16.5756,16.5831,9800.0
2013-01-24 14:50:00,22.15,22.16,22.15,22.15,10600.0,16.5831,16.5906,16.5831,16.5831,10600.0
2013-01-24 14:55:00,22.15,22.16,22.15,22.16,12800.0,16.5831,16.5906,16.5831,16.5906,12800.0
2013-01-24 15:00:00,22.16,22.18,22.16,22.18,25800.0,16.5906,16.6055,16.5906,16.6055,25800.0
2013-01-24 15:05:00,22.18,22.19,22.16,22.19,113400.0,16.6055,16.613,16.5906,16.613,113400.0
2013-01-24 15:10:00,22.2,22.24,22.2,22.24,13400.0,16.6205,16.6505,16.6205,16.6505,13400.0
2013-01-24 15:15:00,22.24,22.25,22.22,22.23,15600.0,16.6505,16.6579,16.6355,16.643,15600.0
2013-01-24 15:20:00,22.24,22.24,22.22,22.24,16800.0,16.6505,16.6505,16.6355,16.6505,16800.0
2013-01-24 15:25:00,22.23,22.25,22.23,22.25,23400.0,16.643,16.6579,16.643,16.6579,23400.0
2013-01-24 15:30:00,22.25,22.27,22.25,22.25,25600.0,16.6579,16.6729,16.6579,16.6579,25600.0
2013-01-24 15:35:00,22.25,22.29,22.24,22.28,44000.0,16.6579,16.6879,16.6505,16.6804,44000.0
2013-01-24 15:40:00,22.28,22.31,22.27,22.31,42600.0,16.6804,16.7029,16.6729,16.7029,42600.0
2013-01-24 15:45:00,22.31,22.31,22.25,22.28,56200.0,16.7029,16.7029,16.6579,16.6804,56200.0
2013-01-24 15:50:00,22.28,22.28,22.22,22.22,29200.0,16.6804,16.6804,16.6355,16.6355,29200.0
2013-01-24 15:55:00,22.22,22.24,22.22,22.23,76600.0,16.6355,16.6505,16.6355,16.643,76600.0
2013-01-25 09:30:00,22.36,22.39,22.27,22.29,40800.0,16.7403,16.7628,16.6729,16.6879,40800.0
2013-01-25 09:35:00,22.28,22.35,22.28,22.33,14000.0,16.6804,16.7328,16.6804,16.7178,14000.0
2013-01-25 09:40:00,22.34,22.49,22.34,22.49,77000.0,16.7253,16.8376,16.7253,16.8376,77000.0
2013-01-25 09:45:00,22.49,22.5,22.44,22.47,54200.0,16.8376,16.8451,16.8002,16.8227,54200.0
2013-01-25 09:50:00,22.46,22.52,22.46,22.52,8200.0,16.8152,16.8601,16.8152,16.8601,8200.0
2013-01-25 09:55:00,22.52,22.55,22.52,22.54,18200.0,16.8601,16.8825,16.8601,16.8751,18200.0
2013-01-25 10:00:00,22.54,22.56,22.47,22.55,47200.0,16.8751,16.89,16.8227,16.8825,47200.0
2013-01-25 10:05:00,22.54,22.58,22.53,22.57,64200.0,16.8751,16.905,16.8676,16.8975,64200.0
2013-01-25 10:10:00,22.56,22.68,22.54,22.65,63800.0,16.89,16.9799,16.8751,16.9574,63800.0
2013-01-25 10:15:00,22.65,22.72,22.65,22.68,31600.0,16.9574,17.0098,16.9574,16.9799,31600.0
2013-01-25 10:20:00,22.66,22.74,22.66,22.71,39800.0,16.9649,17.0248,16.9649,17.0023,39800.0
2013-01-25 10:25:00,22.71,22.71,22.61,22.63,67600.0,17.0023,17.0023,16.9275,16.9424,67600.0
2013-01-25 10:30:00,22.63,22.65,22.61,22.63,47800.0,16.9424,16.9574,16.9275,16.9424,47800.0
2013-01-25 10:35:00,22.63,22.64,22.6,22.61,18400.0,16.9424,16.9499,16.92,16.9275,18400.0
2013-01-25 10:40:00,22.61,22.67,22.61,22.65,31000.0,16.9275,16.9724,16.9275,16.9574,31000.0
2013-01-25 10:45:00,22.66,22.68,22.65,22.67,6800.0,16.9649,16.9799,16.9574,16.9724,6800.0
2013-01-25 10:50:00,22.68,22.69,22.64,22.67,12600.0,16.9799,16.9874,16.9499,16.9724,12600.0
2013-01-25 10:55:00,22.66,22.7,22.66,22.69,42600.0,16.9649,16.9948,16.9649,16.9874,42600.0
2013-01-25 11:00:00,22.69,22.73,22.68,22.73,36400.0,16.9874,17.0173,16.9799,17.0173,36400.0
2013-01-25 11:05:00,22.73,22.73,22.69,22.7,28800.0,17.0173,17.0173,16.9874,16.9948,28800.0
2013-01-25 11:10:00,22.7,22.73,22.69,22.71,15200.0,16.9948,17.0173,16.9874,17.0023,15200.0
2013-01-25 11:15:00,22.71,22.72,22.7,22.71,33600.0,17.0023,17.0098,16.9948,17.0023,33600.0
2013-01-25 11:20:00,22.71,22.73,22.68,22.73,10800.0,17.0023,17.0173,16.9799,17.0173,10800.0
2013-01-25 11:25:00,22.73,22.79,22.71,22.79,30600.0,17.0173,17.0622,17.0023,17.0622,30600.0
2013-01-25 11:30:00,22.79,22.81,22.75,22.77,35600.0,17.0622,17.0772,17.0323,17.0473,35600.0
2013-01-25 11:35:00,22.78,22.8,22.78,22.8,13800.0,17.0547,17.0697,17.0547,17.0697,13800.0
2013-01-25 11:40:00,22.79,22.81,22.78,22.8,14800.0,17.0622,17.0772,17.0547,17.0697,14800.0
2013-01-25 11:45:00,22.8,22.82,22.8,22.82,14000.0,17.0697,17.0847,17.0697,17.0847,14000.0
2013-01-25 11:50:00,22.82,22.82,22.8,22.8,18200.0,17.0847,17.0847,17.0697,17.0697,18200.0
2013-01-25 11:55:00,22.8,22.81,22.79,22.81,10800.0,17.0697,17.0772,17.0622,17.0772,10800.0
2013-01-25 12:00:00,22.8,22.81,22.8,22.81,19800.0,17.0697,17.0772,17.0697,17.0772,19800.0
2013-01-25 12:05:00,22.81,22.85,22.81,22.85,20200.0,17.0772,17.1071,17.0772,17.1071,20200.0
2013-01-25 12:10:00,22.84,22.85,22.83,22.84,13600.0,17.0997,17.1071,17.0922,17.0997,13600.0
2013-01-25 12:15:00,22.85,22.88,22.85,22.88,11800.0,17.1071,17.1296,17.1071,17.1296,11800.0
2013-01-25 12:20:00,22.86,22.86,22.85,22.86,6600.0,17.1146,17.1146,17.1071,17.1146,6600.0
2013-01-25 12:25:00,22.86,22.9,22.86,22.9,14600.0,17.1146,17.1446,17.1146,17.1446,14600.0
2013-01-25 12:30:00,22.9,22.91,22.89,22.89,18600.0,17.1446,17.1521,17.1371,17.1371,18600.0
2013-01-25 12:35:00,22.9,22.93,22.9,22.92,19400.0,17.1446,17.167,17.1446,17.1596,19400.0
2013-01-25 12:40:00,22.93,22.93,22.91,22.91,10800.0,17.167,17.167,17.1521,17.1521,10800.0
2013-01-25 12:45:00,22.92,22.93,22.92,22.92,18000.0,17.1596,17.167,17.1596,17.1596,18000.0
2013-01-25 12:50:00,22.92,22.95,22.92,22.95,23600.0,17.1596,17.182,17.1596,17.182,23600.0
2013-01-25 12:55:00,22.95,22.96,22.91,22.92,20000.0,17.182,17.1895,17.1521,17.1596,20000.0
2013-01-25 13:00:00,22.93,22.93,22.91,22.91,13800.0,17.167,17.167,17.1521,17.1521,13800.0
2013-01-25 13:05:00,22.91,22.93,22.9,22.92,19400.0,17.1521,17.167,17.1446,17.1596,19400.0
2013-01-25 13:10:00,22.93,22.93,22.92,22.92,13000.0,17.167,17.167,17.1596,17.1596,13000.0
2013-01-25 13:15:00,22.92,22.94,22.92,22.93,24600.0,17.1596,17.1745,17.1596,17.167,24600.0
2013-01-25 13:20:00,22.93,22.93,22.91,22.91,15000.0,17.167,17.167,17.1521,17.1521,15000.0
2013-01-25 13:25:00,22.91,22.94,22.91,22.94,28800.0,17.1521,17.1745,17.1521,17.1745,28800.0
2013-01-25 13:30:00,22.94,22.95,22.93,22.95,21600.0,17.1745,17.182,17.167,17.182,21600.0
2013-01-25 13:35:00,22.96,22.96,22.93,22.95,32800.0,17.1895,17.1895,17.167,17.182,32800.0
2013-01-25 13:40:00,22.95,22.98,22.95,22.98,11800.0,17.182,17.2045,17.182,17.2045,11800.0
2013-01-25 13:45:00,22.98,22.99,22.96,22.96,22200.0,17.2045,17.212,17.1895,17.1895,22200.0
2013-01-25 13:50:00,22.97,22.99,22.96,22.99,39000.0,17.197,17.212,17.1895,17.212,39000.0
2013-01-25 13:55:00,22.99,23.0,22.98,23.0,29800.0,17.212,17.2194,17.2045,17.2194,29800.0
2013-01-25 14:00:00,23.0,23.0,22.98,22.99,10600.0,17.2194,17.2194,17.2045,17.212,10600.0
2013-01-25 14:05:00,22.99,22.99,22.96,22.97,10000.0,17.212,17.212,17.1895,17.197,10000.0
2013-01-25 14:10:00,22.97,22.99,22.97,22.99,10200.0,17.197,17.212,17.197,17.212,10200.0
2013-01-25 14:15:00,22.99,22.99,22.96,22.97,19200.0,17.212,17.212,17.1895,17.197,19200.0
2013-01-25 14:20:00,22.98,22.98,22.97,22.97,10800.0,17.2045,17.2045,17.197,17.197,10800.0
2013-01-25 14:25:00,22.97,22.99,22.97,22.99,10600.0,17.197,17.212,17.197,17.212,10600.0
2013-01-25 14:30:00,23.0,23.0,22.97,22.99,18400.0,17.2194,17.2194,17.197,17.212,18400.0
2013-01-25 14:35:00,22.99,22.99,22.97,22.98,12200.0,17.212,17.212,17.197,17.2045,12200.0
2013-01-25 14:40:00,22.98,22.98,22.95,22.96,13600.0,17.2045,17.2045,17.182,17.1895,13600.0
2013-01-25 14:45:00,22.96,22.98,22.96,22.97,16800.0,17.1895,17.2045,17.1895,17.197,16800.0
2013-01-25 14:50:00,22.97,22.98,22.97,22.98,22400.0,17.197,17.2045,17.197,17.2045,22400.0
2013-01-25 14:55:00,22.98,22.98,22.96,22.96,12400.0,17.2045,17.2045,17.1895,17.1895,12400.0
2013-01-25 15:00:00,22.96,22.96,22.86,22.86,105200.0,17.1895,17.1895,17.1146,17.1146,105200.0
2013-01-25 15:05:00,22.86,22.9,22.83,22.84,54800.0,17.1146,17.1446,17.0922,17.0997,54800.0
2013-01-25 15:10:00,22.84,22.84,22.73,22.77,114200.0,17.0997,17.0997,17.0173,17.0473,114200.0
2013-01-25 15:15:00,22.77,22.77,22.72,22.72,111800.0,17.0473,17.0473,17.0098,17.0098,111800.0
2013-01-25 15:20:00,22.74,22.75,22.73,22.73,110600.0,17.0248,17.0323,17.0173,17.0173,110600.0
2013-01-25 15:25:00,22.73,22.73,22.7,22.7,109400.0,17.0173,17.0173,16.9948,16.9948,109400.0
2013-01-25 15:30:00,22.71,22.73,22.64,22.64,129000.0,17.0023,17.0173,16.9499,16.9499,129000.0
2013-01-25 15:35:00,22.65,22.65,22.55,22.57,134400.0,16.9574,16.9574,16.8825,16.8975,134400.0
2013-01-25 15:40:00,22.57,22.58,22.51,22.53,112600.0,16.8975,16.905,16.8526,16.8676,112600.0
2013-01-25 15:45:00,22.53,22.55,22.46,22.47,189800.0,16.8676,16.8825,16.8152,16.8227,189800.0
2013-01-25 15:50:00,22.47,22.53,22.45,22.49,171000.0,16.8227,16.8676,16.8077,16.8376,171000.0
2013-01-25 15:55:00,22.49,22.61,22.47,22.61,196000.0,16.8376,16.9275,16.8227,16.9275,196000.0
2013-01-28 09:30:00,22.61,22.63,22.4,22.43,26000.0,16.9275,16.9424,16.7702,16.7927,26000.0
2013-01-28 09:35:00,22.43,22.53,22.43,22.5,16600.0,16.7927,16.8676,16.7927,16.8451,16600.0
2013-01-28 09:40:00,22.52,22.61,22.52,22.6,8800.0,16.8601,16.9275,16.8601,16.92,8800.0
2013-01-28 09:45:00,22.58,22.61,22.47,22.48,37800.0,16.905,16.9275,16.8227,16.8301,37800.0
2013-01-28 09:50:00,22.49,22.51,22.47,22.47,8600.0,16.8376,16.8526,16.8227,16.8227,8600.0
2013-01-28 09:55:00,22.49,22.51,22.47,22.5,6000.0,16.8376,16.8526,16.8227,16.8451,6000.0
2013-01-28 10:00:00,22.5,22.5,22.41,22.42,35600.0,16.8451,16.8451,16.7777,16.7852,35600.0
2013-01-28 10:05:00,22.42,22.42,22.24,22.27,43800.0,16.7852,16.7852,16.6505,16.6729,43800.0
2013-01-28 10:10:00,22.25,22.25,22.19,22.23,11800.0,16.6579,16.6579,16.613,16.643,11800.0
2013-01-28 10:15:00,22.23,22.28,22.23,22.25,14400.0,16.643,16.6804,16.643,16.6579,14400.0
2013-01-28 10:20:00,22.24,22.41,22.24,22.4,45400.0,16.6505,16.7777,16.6505,16.7702,45400.0
2013-01-28 10:25:00,22.41,22.46,22.39,22.44,13600.0,16.7777,16.8152,16.7628,16.8002,13600.0
2013-01-28 10:30:00,22.43,22.46,22.41,22.43,4000.0,16.7927,16.8152,16.7777,16.7927,4000.0
2013-01-28 10:35:00,22.45,22.46,22.43,22.43,8400.0,16.8077,16.8152,16.7927,16.7927,8400.0
2013-01-28 10:40:00,22.43,22.43,22.41,22.42,5400.0,16.7927,16.7927,16.7777,16.7852,5400.0
2013-01-28 10:45:00,22.41,22.43,22.39,22.42,5800.0,16.7777,16.7927,16.7628,16.7852,5800.0
2013-01-28 10:50:00,22.43,22.43,22.33,22.35,23600.0,16.7927,16.7927,16.7178,16.7328,23600.0
2013-01-28 10:55:00,22.36,22.37,22.31,22.37,10200.0,16.7403,16.7478,16.7029,16.7478,10200.0
2013-01-28 11:00:00,22.39,22.45,22.38,22.44,14600.0,16.7628,16.8077,16.7553,16.8002,14600.0
2013-01-28 11:05:00,22.45,22.45,22.43,22.44,12400.0,16.8077,16.8077,16.7927,16.8002,12400.0
2013-01-28 11:10:00,22.44,22.45,22.43,22.43,16400.0,16.8002,16.8077,16.7927,16.7927,16400.0
2013-01-28 11:15:00,22.43,22.45,22.43,22.43,8400.0,16.7927,16.8077,16.7927,16.7927,8400.0
2013-01-28 11:20:00,22.45,22.45,22.42,22.43,7800.0,16.8077,16.8077,16.7852,16.7927,7800.0
2013-01-28 11:25:00,22.43,22.45,22.43,22.45,6400.0,16.7927,16.8077,16.7927,16.8077,6400.0
2013-01-28 11:30:00,22.45,22.45,22.43,22.45,10800.0,16.8077,16.8077,16.7927,16.8077,10800.0
2013-01-28 11:35:00,22.44,22.48,22.43,22.46,7800.0,16.8002,16.8301,16.7927,16.8152,7800.0
2013-01-28 11:40:00,22.47,22.5,22.47,22.5,11400.0,16.8227,16.8451,16.8227,16.8451,11400.0
2013-01-28 11:45:00,22.5,22.51,22.49,22.5,9000.0,16.8451,16.8526,16.8376,16.8451,9000.0
2013-01-28 11:50:00,22.5,22.5,22.46,22.46,8000.0,16.8451,16.8451,16.8152,16.8152,8000.0
2013-01-28 11:55:00,22.46,22.49,22.46,22.47,6600.0,16.8152,16.8376,16.8152,16.8227,6600.0
2013-01-28 12:00:00,22.48,22.49,22.43,22.46,16000.0,16.8301,16.8376,16.7927,16.8152,16000.0
2013-01-28 12:05:00,22.46,22.48,22.46,22.48,1800.0,16.8152,16.8301,16.8152,16.8301,1800.0
2013-01-28 12:10:00,22.48,22.5,22.47,22.5,4000.0,16.8301,16.8451,16.8227,16.8451,4000.0
2013-01-28 12:15:00,22.49,22.51,22.46,22.46,9200.0,16.8376,16.8526,16.8152,16.8152,9200.0
2013-01-28 12:20:00,22.47,22.48,22.45,22.45,1200.0,16.8227,16.8301,16.8077,16.8077,1200.0
2013-01-28 12:25:00,22.45,22.45,22.42,22.44,7600.0,16.8077,16.8077,16.7852,16.8002,7600.0
2013-01-28 12:30:00,22.45,22.45,22.43,22.43,3600.0,16.8077,16.8077,16.7927,16.7927,3600.0
2013-01-28 12:35:00,22.43,22.44,22.43,22.44,2800.0,16.7927,16.8002,16.7927,16.8002,2800.0
2013-01-28 12:40:00,22.43,22.45,22.43,22.43,3600.0,16.7927,16.8077,16.7927,16.7927,3600.0
2013-01-28 12:45:00,22.43,22.45,22.43,22.45,1600.0,16.7927,16.8077,16.7927,16.8077,1600.0
2013-01-28 12:50:00,22.45,22.47,22.45,22.46,7600.0,16.8077,16.8227,16.8077,16.8152,7600.0
2013-01-28 12:55:00,22.46,22.48,22.45,22.47,5000.0,16.8152,16.8301,16.8077,16.8227,5000.0
2013-01-28 13:00:00,22.47,22.47,22.44,22.45,1800.0,16.8227,16.8227,16.8002,16.8077,1800.0
2013-01-28 13:05:00,22.45,22.45,22.42,22.43,6200.0,16.8077,16.8077,16.7852,16.7927,6200.0
2013-01-28 13:10:00,22.44,22.44,22.41,22.43,2800.0,16.8002,16.8002,16.7777,16.7927,2800.0
2013-01-28 13:15:00,22.42,22.43,22.41,22.42,1800.0,16.7852,16.7927,16.7777,16.7852,1800.0
2013-01-28 13:20:00,22.42,22.42,22.41,22.42,4400.0,16.7852,16.7852,16.7777,16.7852,4400.0
2013-01-28 13:25:00,22.42,22.43,22.42,22.43,5600.0,16.7852,16.7927,16.7852,16.7927,5600.0
2013-01-28 13:30:00,22.43,22.44,22.43,22.43,6400.0,16.7927,16.8002,16.7927,16.7927,6400.0
2013-01-28 13:35:00,22.44,22.47,22.43,22.46,10800.0,16.8002,16.8227,16.7927,16.8152,10800.0
2013-01-28 13:40:00,22.46,22.47,22.46,22.46,2200.0,16.8152,16.8227,16.8152,16.8152,2200.0
2013-01-28 13:45:00,22.45,22.45,22.42,22.43,7200.0,16.8077,16.8077,16.7852,16.7927,7200.0
2013-01-28 13:50:00,22.43,22.43,22.41,22.42,8400.0,16.7927,16.7927,16.7777,16.7852,8400.0
2013-01-28 13:55:00,22.43,22.46,22.43,22.45,6200.0,16.7927,16.8152,16.7927,16.8077,6200.0
2013-01-28 14:00:00,22.45,22.45,22.41,22.41,6600.0,16.8077,16.8077,16.7777,16.7777,6600.0
2013-01-28 14:05:00,22.41,22.43,22.41,22.42,9600.0,16.7777,16.7927,16.7777,16.7852,9600.0
2013-01-28 14:10:00,22.42,22.47,22.42,22.47,6800.0,16.7852,16.8227,16.7852,16.8227,6800.0
2013-01-28 14:15:00,22.47,22.49,22.47,22.48,7600.0,16.8227,16.8376,16.8227,16.8301,7600.0
2013-01-28 14:20:00,22.48,22.49,22.48,22.48,5400.0,16.8301,16.8376,16.8301,16.8301,5400.0
2013-01-28 14:25:00,22.49,22.49,22.48,22.49,5600.0,16.8376,16.8376,16.8301,16.8376,5600.0
2013-01-28 14:30:00,22.49,22.5,22.48,22.48,10400.0,16.8376,16.8451,16.8301,16.8301,10400.0
2013-01-28 14:35:00,22.48,22.48,22.45,22.45,15200.0,16.8301,16.8301,16.8077,16.8077,15200.0
2013-01-28 14:40:00,22.45,22.46,22.45,22.46,2600.0,16.8077,16.8152,16.8077,16.8152,2600.0
2013-01-28 14:45:00,22.45,22.46,22.43,22.46,8800.0,16.8077,16.8152,16.7927,16.8152,8800.0
2013-01-28 14:50:00,22.45,22.47,22.43,22.47,9200.0,16.8077,16.8227,16.7927,16.8227,9200.0
2013-01-28 14:55:00,22.48,22.49,22.44,22.45,16600.0,16.8301,16.8376,16.8002,16.8077,16600.0
2013-01-28 15:00:00,22.45,22.48,22.45,22.45,7800.0,16.8077,16.8301,16.8077,16.8077,7800.0
2013-01-28 15:05:00,22.46,22.46,22.4,22.42,16600.0,16.8152,16.8152,16.7702,16.7852,16600.0
2013-01-28 15:10:00,22.42,22.44,22.4,22.41,12000.0,16.7852,16.8002,16.7702,16.7777,12000.0
2013-01-28 15:15:00,22.41,22.45,22.41,22.43,11200.0,16.7777,16.8077,16.7777,16.7927,11200.0
2013-01-28 15:20:00,22.42,22.43,22.38,22.39,11200.0,16.7852,16.7927,16.7553,16.7628,11200.0
2013-01-28 15:25:00,22.39,22.4,22.38,22.38,9400.0,16.7628,16.7702,16.7553,16.7553,9400.0
2013-01-28 15:30:00,22.38,22.42,22.38,22.41,17200.0,16.7553,16.7852,16.7553,16.7777,17200.0
2013-01-28 15:35:00,22.42,22.43,22.4,22.42,16000.0,16.7852,16.7927,16.7702,16.7852,16000.0
2013-01-28 15:40:00,22.4,22.42,22.38,22.4,33000.0,16.7702,16.7852,16.7553,16.7702,33000.0
2013-01-28 15:45:00,22.4,22.4,22.38,22.4,16000.0,16.7702,16.7702,16.7553,16.7702,16000.0
2013-01-28 15:50:00,22.4,22.41,22.38,22.38,30800.0,16.7702,16.7777,16.7553,16.7553,30800.0
2013-01-28 15:55:00,22.38,22.39,22.36,22.38,58200.0,16.7553,16.7628,16.7403,16.7553,58200.0
2013-01-29 09:30:00,22.37,22.55,22.37,22.55,34400.0,16.7478,16.8825,16.7478,16.8825,34400.0
2013-01-29 09:35:00,22.51,22.53,22.46,22.49,24000.0,16.8526,16.8676,16.8152,16.8376,24000.0
2013-01-29 09:40:00,22.45,22.52,22.45,22.5,24200.0,16.8077,16.8601,16.8077,16.8451,24200.0
2013-01-29 09:45:00,22.51,22.53,22.49,22.5,21400.0,16.8526,16.8676,16.8376,16.8451,21400.0
2013-01-29 09:50:00,22.52,22.57,22.52,22.57,11200.0,16.8601,16.8975,16.8601,16.8975,11200.0
2013-01-29 09:55:00,22.57,22.57,22.49,22.49,6400.0,16.8975,16.8975,16.8376,16.8376,6400.0
2013-01-29 10:00:00,22.49,22.51,22.43,22.49,38600.0,16.8376,16.8526,16.7927,16.8376,38600.0
2013-01-29 10:05:00,22.49,22.5,22.48,22.49,36000.0,16.8376,16.8451,16.8301,16.8376,36000.0
2013-01-29 10:10:00,22.49,22.5,22.48,22.49,10000.0,16.8376,16.8451,16.8301,16.8376,10000.0
2013-01-29 10:15:00,22.49,22.5,22.49,22.5,4400.0,16.8376,16.8451,16.8376,16.8451,4400.0
2013-01-29 10:20:00,22.5,22.51,22.49,22.5,6000.0,16.8451,16.8526,16.8376,16.8451,6000.0
2013-01-29 10:25:00,22.49,22.5,22.47,22.48,31800.0,16.8376,16.8451,16.8227,16.8301,31800.0
2013-01-29 10:30:00,22.48,22.49,22.48,22.48,13600.0,16.8301,16.8376,16.8301,16.8301,13600.0
2013-01-29 10:35:00,22.48,22.49,22.48,22.49,16800.0,16.8301,16.8376,16.8301,16.8376,16800.0
2013-01-29 10:40:00,22.49,22.53,22.49,22.52,5600.0,16.8376,16.8676,16.8376,16.8601,5600.0
2013-01-29 10:45:00,22.52,22.52,22.48,22.49,7000.0,16.8601,16.8601,16.8301,16.8376,7000.0
2013-01-29 10:50:00,22.49,22.5,22.48,22.5,6000.0,16.8376,16.8451,16.8301,16.8451,6000.0
2013-01-29 10:55:00,22.48,22.5,22.47,22.49,5400.0,16.8301,16.8451,16.8227,16.8376,5400.0
2013-01-29 11:00:00,22.49,22.5,22.48,22.49,3800.0,16.8376,16.8451,16.8301,16.8376,3800.0
2013-01-29 11:05:00,22.49,22.51,22.48,22.49,60000.0,16.8376,16.8526,16.8301,16.8376,60000.0
2013-01-29 11:10:00,22.49,22.5,22.47,22.48,15000.0,16.8376,16.8451,16.8227,16.8301,15000.0
2013-01-29 11:15:00,22.48,22.49,22.47,22.48,9600.0,16.8301,16.8376,16.8227,16.8301,9600.0
2013-01-29 11:20:00,22.49,22.5,22.49,22.5,6400.0,16.8376,16.8451,16.8376,16.8451,6400.0
2013-01-29 11:25:00,22.5,22.51,22.49,22.51,2400.0,16.8451,16.8526,16.8376,16.8526,2400.0
2013-01-29 11:30:00,22.52,22.53,22.5,22.52,1800.0,16.8601,16.8676,16.8451,16.8601,1800.0
2013-01-29 11:35:00,22.52,22.54,22.51,22.53,3000.0,16.8601,16.8751,16.8526,16.8676,3000.0
2013-01-29 11:40:00,22.52,22.55,22.5,22.53,26000.0,16.8601,16.8825,16.8451,16.8676,26000.0
2013-01-29 11:45:00,22.52,22.54,22.52,22.53,9400.0,16.8601,16.8751,16.8601,16.8676,9400.0
2013-01-29 11:50:00,22.52,22.55,22.51,22.53,6800.0,16.8601,16.8825,16.8526,16.8676,6800.0
2013-01-29 11:55:00,22.54,22.54,22.49,22.5,5800.0,16.8751,16.8751,16.8376,16.8451,5800.0
2013-01-29 12:00:00,22.49,22.5,22.49,22.5,17800.0,16.8376,16.8451,16.8376,16.8451,17800.0
2013-01-29 12:05:00,22.5,22.51,22.5,22.51,1800.0,16.8451,16.8526,16.8451,16.8526,1800.0
2013-01-29 12:10:00,22.51,22.54,22.5,22.52,16000.0,16.8526,16.8751,16.8451,16.8601,16000.0
2013-01-29 12:15:00,22.5,22.52,22.49,22.51,16400.0,16.8451,16.8601,16.8376,16.8526,16400.0
2013-01-29 12:20:00,22.5,22.53,22.49,22.53,6600.0,16.8451,16.8676,16.8376,16.8676,6600.0
2013-01-29 12:25:00,22.52,22.52,22.51,22.51,2200.0,16.8601,16.8601,16.8526,16.8526,2200.0
2013-01-29 12:30:00,22.52,22.53,22.52,22.52,2600.0,16.8601,16.8676,16.8601,16.8601,2600.0
2013-01-29 12:35:00,22.53,22.55,22.53,22.54,16800.0,16.8676,16.8825,16.8676,16.8751,16800.0
2013-01-29 12:40:00,22.54,22.54,22.52,22.53,8600.0,16.8751,16.8751,16.8601,16.8676,8600.0
2013-01-29 12:45:00,22.54,22.54,22.53,22.54,1400.0,16.8751,16.8751,16.8676,16.8751,1400.0
2013-01-29 12:50:00,22.55,22.57,22.55,22.55,4800.0,16.8825,16.8975,16.8825,16.8825,4800.0
2013-01-29 12:55:00,22.55,22.57,22.55,22.57,2600.0,16.8825,16.8975,16.8825,16.8975,2600.0
2013-01-29 13:00:00,22.57,22.59,22.57,22.59,4200.0,16.8975,16.9125,16.8975,16.9125,4200.0
2013-01-29 13:05:00,22.59,22.59,22.54,22.54,16600.0,16.9125,16.9125,16.8751,16.8751,16600.0
2013-01-29 13:10:00,22.54,22.55,22.53,22.53,5600.0,16.8751,16.8825,16.8676,16.8676,5600.0
2013-01-29 13:15:00,22.52,22.54,22.52,22.54,3000.0,16.8601,16.8751,16.8601,16.8751,3000.0
2013-01-29 13:20:00,22.55,22.57,22.54,22.54,4800.0,16.8825,16.8975,16.8751,16.8751,4800.0
2013-01-29 13:25:00,22.55,22.55,22.54,22.54,600.0,16.8825,16.8825,16.8751,16.8751,600.0
2013-01-29 13:30:00,22.55,22.57,22.54,22.56,4000.0,16.8825,16.8975,16.8751,16.89,4000.0
2013-01-29 13:35:00,22.56,22.57,22.54,22.54,11800.0,16.89,16.8975,16.8751,16.8751,11800.0
2013-01-29 13:40:00,22.54,22.55,22.51,22.52,21800.0,16.8751,16.8825,16.8526,16.8601,21800.0
2013-01-29 13:45:00,22.51,22.53,22.5,22.51,11800.0,16.8526,16.8676,16.8451,16.8526,11800.0
2013-01-29 13:50:00,22.52,22.52,22.5,22.51,5400.0,16.8601,16.8601,16.8451,16.8526,5400.0
2013-01-29 13:55:00,22.5,22.54,22.5,22.51,9600.0,16.8451,16.8751,16.8451,16.8526,9600.0
2013-01-29 14:00:00,22.51,22.52,22.5,22.5,6200.0,16.8526,16.8601,16.8451,16.8451,6200.0
2013-01-29 14:05:00,22.51,22.53,22.51,22.53,4600.0,16.8526,16.8676,16.8526,16.8676,4600.0
2013-01-29 14:10:00,22.53,22.53,22.47,22.48,16200.0,16.8676,16.8676,16.8227,16.8301,16200.0
2013-01-29 14:15:00,22.49,22.5,22.48,22.49,4000.0,16.8376,16.8451,16.8301,16.8376,4000.0
2013-01-29 14:20:00,22.48,22.5,22.48,22.5,7200.0,16.8301,16.8451,16.8301,16.8451,7200.0
2013-01-29 14:25:00,22.5,22.5,22.48,22.48,8000.0,16.8451,16.8451,16.8301,16.8301,8000.0
2013-01-29 14:30:00,22.48,22.48,22.46,22.46,6600.0,16.8301,16.8301,16.8152,16.8152,6600.0
2013-01-29 14:35:00,22.45,22.45,22.43,22.45,3600.0,16.8077,16.8077,16.7927,16.8077,3600.0
2013-01-29 14:40:00,22.45,22.47,22.45,22.46,5400.0,16.8077,16.8227,16.8077,16.8152,5400.0
2013-01-29 14:45:00,22.46,22.46,22.43,22.45,6600.0,16.8152,16.8152,16.7927,16.8077,6600.0
2013-01-29 14:50:00,22.45,22.45,22.44,22.45,13600.0,16.8077,16.8077,16.8002,16.8077,13600.0
2013-01-29 14:55:00,22.45,22.45,22.44,22.44,10000.0,16.8077,16.8077,16.8002,16.8002,10000.0
2013-01-29 15:00:00,22.44,22.48,22.43,22.46,15600.0,16.8002,16.8301,16.7927,16.8152,15600.0
2013-01-29 15:05:00,22.46,22.46,22.43,22.45,18600.0,16.8152,16.8152,16.7927,16.8077,18600.0
2013-01-29 15:10:00,22.45,22.47,22.43,22.43,14800.0,16.8077,16.8227,16.7927,16.7927,14800.0
2013-01-29 15:15:00,22.43,22.49,22.43,22.49,42200.0,16.7927,16.8376,16.7927,16.8376,42200.0
2013-01-29 15:20:00,22.49,22.52,22.49,22.5,34000.0,16.8376,16.8601,16.8376,16.8451,34000.0
2013-01-29 15:25:00,22.5,22.53,22.49,22.52,14800.0,16.8451,16.8676,16.8376,16.8601,14800.0
2013-01-29 15:30:00,22.52,22.52,22.5,22.5,15400.0,16.8601,16.8601,16.8451,16.8451,15400.0
2013-01-29 15:35:00,22.5,22.5,22.48,22.5,14400.0,16.8451,16.8451,16.8301,16.8451,14400.0
2013-01-29 15:40:00,22.5,22.5,22.48,22.5,20000.0,16.8451,16.8451,16.8301,16.8451,20000.0
2013-01-29 15:45:00,22.5,22.5,22.46,22.47,57800.0,16.8451,16.8451,16.8152,16.8227,57800.0
2013-01-29 15:50:00,22.47,22.48,22.46,22.47,41800.0,16.8227,16.8301,16.8152,16.8227,41800.0
2013-01-29 15:55:00,22.46,22.48,22.45,22.46,104800.0,16.8152,16.8301,16.8077,16.8152,104800.0
2013-01-30 09:30:00,22.45,22.45,22.41,22.41,20200.0,16.8077,16.8077,16.7777,16.7777,20200.0
2013-01-30 09:35:00,22.44,22.53,22.44,22.53,22400.0,16.8002,16.8676,16.8002,16.8676,22400.0
2013-01-30 09:40:00,22.53,22.54,22.48,22.48,6800.0,16.8676,16.8751,16.8301,16.8301,6800.0
2013-01-30 09:45:00,22.49,22.52,22.48,22.5,19000.0,16.8376,16.8601,16.8301,16.8451,19000.0
2013-01-30 09:50:00,22.5,22.5,22.43,22.46,23600.0,16.8451,16.8451,16.7927,16.8152,23600.0
2013-01-30 09:55:00,22.47,22.48,22.39,22.39,14400.0,16.8227,16.8301,16.7628,16.7628,14400.0
2013-01-30 10:00:00,22.38,22.39,22.36,22.37,6600.0,16.7553,16.7628,16.7403,16.7478,6600.0
2013-01-30 10:05:00,22.38,22.42,22.33,22.33,20000.0,16.7553,16.7852,16.7178,16.7178,20000.0
2013-01-30 10:10:00,22.35,22.35,22.33,22.34,11400.0,16.7328,16.7328,16.7178,16.7253,11400.0
2013-01-30 10:15:00,22.32,22.35,22.3,22.32,22000.0,16.7104,16.7328,16.6954,16.7104,22000.0
2013-01-30 10:20:00,22.31,22.34,22.25,22.25,21000.0,16.7029,16.7253,16.6579,16.6579,21000.0
2013-01-30 10:25:00,22.25,22.25,22.21,22.22,22200.0,16.6579,16.6579,16.628,16.6355,22200.0
2013-01-30 10:30:00,22.22,22.22,22.18,22.21,43400.0,16.6355,16.6355,16.6055,16.628,43400.0
2013-01-30 10:35:00,22.2,22.2,22.17,22.18,27200.0,16.6205,16.6205,16.5981,16.6055,27200.0
2013-01-30 10:40:00,22.17,22.19,22.14,22.15,15600.0,16.5981,16.613,16.5756,16.5831,15600.0
2013-01-30 10:45:00,22.15,22.18,22.15,22.18,17800.0,16.5831,16.6055,16.5831,16.6055,17800.0
2013-01-30 10:50:00,22.18,22.18,22.14,22.14,12000.0,16.6055,16.6055,16.5756,16.5756,12000.0
2013-01-30 10:55:00,22.14,22.17,22.13,22.13,34800.0,16.5756,16.5981,16.5681,16.5681,34800.0
2013-01-30 11:00:00,22.13,22.15,22.11,22.12,26000.0,16.5681,16.5831,16.5531,16.5606,26000.0
2013-01-30 11:05:00,22.11,22.14,22.11,22.14,40000.0,16.5531,16.5756,16.5531,16.5756,40000.0
2013-01-30 11:10:00,22.14,22.14,22.13,22.13,35800.0,16.5756,16.5756,16.5681,16.5681,35800.0
2013-01-30 11:15:00,22.13,22.15,22.13,22.14,49000.0,16.5681,16.5831,16.5681,16.5756,49000.0
2013-01-30 11:20:00,22.14,22.15,22.06,22.06,59000.0,16.5756,16.5831,16.5157,16.5157,59000.0
2013-01-30 11:25:00,22.07,22.08,22.05,22.05,15400.0,16.5232,16.5307,16.5082,16.5082,15400.0
2013-01-30 11:30:00,22.04,22.08,22.04,22.08,20800.0,16.5007,16.5307,16.5007,16.5307,20800.0
2013-01-30 11:35:00,22.07,22.11,22.06,22.11,19400.0,16.5232,16.5531,16.5157,16.5531,19400.0
2013-01-30 11:40:00,22.11,22.11,22.08,22.08,8800.0,16.5531,16.5531,16.5307,16.5307,8800.0
2013-01-30 11:45:00,22.08,22.1,22.08,22.09,12200.0,16.5307,16.5456,16.5307,16.5382,12200.0
2013-01-30 11:50:00,22.09,22.1,22.07,22.09,12600.0,16.5382,16.5456,16.5232,16.5382,12600.0
2013-01-30 11:55:00,22.09,22.09,22.06,22.06,11200.0,16.5382,16.5382,16.5157,16.5157,11200.0
2013-01-30 12:00:00,22.06,22.08,22.06,22.08,14400.0,16.5157,16.5307,16.5157,16.5307,14400.0
2013-01-30 12:05:00,22.08,22.1,22.07,22.09,15600.0,16.5307,16.5456,16.5232,16.5382,15600.0
2013-01-30 12:10:00,22.09,22.1,22.09,22.1,13000.0,16.5382,16.5456,16.5382,16.5456,13000.0
2013-01-30 12:15:00,22.1,22.1,22.08,22.08,17600.0,16.5456,16.5456,16.5307,16.5307,17600.0
2013-01-30 12:20:00,22.09,22.1,22.09,22.1,11600.0,16.5382,16.5456,16.5382,16.5456,11600.0
2013-01-30 12:25:00,22.1,22.1,22.08,22.08,7600.0,16.5456,16.5456,16.5307,16.5307,7600.0
2013-01-30 12:30:00,22.08,22.09,22.07,22.08,15800.0,16.5307,16.5382,16.5232,16.5307,15800.0
2013-01-30 12:35:00,22.08,22.09,22.08,22.09,9600.0,16.5307,16.5382,16.5307,16.5382,9600.0
2013-01-30 12:40:00,22.09,22.09,22.08,22.08,6600.0,16.5382,16.5382,16.5307,16.5307,6600.0
2013-01-30 12:45:00,22.08,22.09,22.08,22.09,11400.0,16.5307,16.5382,16.5307,16.5382,11400.0
2013-01-30 12:50:00,22.09,22.11,22.08,22.08,13400.0,16.5382,16.5531,16.5307,16.5307,13400.0
2013-01-30 12:55:00,22.08,22.09,22.07,22.08,16400.0,16.5307,16.5382,16.5232,16.5307,16400.0
2013-01-30 13:00:00,22.08,22.08,22.08,22.08,3400.0,16.5307,16.5307,16.5307,16.5307,3400.0
2013-01-30 13:05:00,22.08,22.09,22.07,22.09,45800.0,16.5307,16.5382,16.5232,16.5382,45800.0
2013-01-30 13:10:00,22.09,22.09,22.08,22.08,10400.0,16.5382,16.5382,16.5307,16.5307,10400.0
2013-01-30 13:15:00,22.08,22.09,22.07,22.08,22400.0,16.5307,16.5382,16.5232,16.5307,22400.0
2013-01-30 13:20:00,22.08,22.1,22.08,22.1,21600.0,16.5307,16.5456,16.5307,16.5456,21600.0
2013-01-30 13:25:00,22.11,22.14,22.1,22.14,13600.0,16.5531,16.5756,16.5456,16.5756,13600.0
2013-01-30 13:30:00,22.15,22.16,22.14,22.15,19600.0,16.5831,16.5906,16.5756,16.5831,19600.0
2013-01-30 13:35:00,22.15,22.16,22.14,22.16,12600.0,16.5831,16.5906,16.5756,16.5906,12600.0
2013-01-30 13:40:00,22.15,22.17,22.15,22.16,14400.0,16.5831,16.5981,16.5831,16.5906,14400.0
2013-01-30 13:45:00,22.16,22.16,22.14,22.14,14200.0,16.5906,16.5906,16.5756,16.5756,14200.0
2013-01-30 13:50:00,22.14,22.15,22.12,22.12,21600.0,16.5756,16.5831,16.5606,16.5606,21600.0
2013-01-30 13:55:00,22.12,22.13,22.1,22.11,17800.0,16.5606,16.5681,16.5456,16.5531,17800.0
2013-01-30 14:00:00,22.1,22.11,22.1,22.1,10800.0,16.5456,16.5531,16.5456,16.5456,10800.0
2013-01-30 14:05:00,22.1,22.1,22.08,22.08,6000.0,16.5456,16.5456,16.5307,16.5307,6000.0
2013-01-30 14:10:00,22.08,22.1,22.08,22.08,29600.0,16.5307,16.5456,16.5307,16.5307,29600.0
2013-01-30 14:15:00,22.08,22.13,22.08,22.09,19000.0,16.5307,16.5681,16.5307,16.5382,19000.0
2013-01-30 14:20:00,22.09,22.1,22.07,22.08,17000.0,16.5382,16.5456,16.5232,16.5307,17000.0
2013-01-30 14:25:00,22.08,22.08,22.06,22.07,24400.0,16.5307,16.5307,16.5157,16.5232,24400.0
2013-01-30 14:30:00,22.08,22.09,22.06,22.07,19400.0,16.5307,16.5382,16.5157,16.5232,19400.0
2013-01-30 14:35:00,22.07,22.07,22.04,22.05,28000.0,16.5232,16.5232,16.5007,16.5082,28000.0
2013-01-30 14:40:00,22.05,22.05,22.03,22.03,10200.0,16.5082,16.5082,16.4932,16.4932,10200.0
2013-01-30 14:45:00,22.03,22.03,22.0,22.0,37800.0,16.4932,16.4932,16.4708,16.4708,37800.0
2013-01-30 14:50:00,22.0,22.02,21.96,21.96,36800.0,16.4708,16.4858,16.4408,16.4408,36800.0
2013-01-30 14:55:00,21.96,21.96,21.93,21.95,51400.0,16.4408,16.4408,16.4184,16.4333,51400.0
2013-01-30 15:00:00,21.95,21.99,21.94,21.97,42600.0,16.4333,16.4633,16.4259,16.4483,42600.0
2013-01-30 15:05:00,21.97,21.99,21.97,21.97,25600.0,16.4483,16.4633,16.4483,16.4483,25600.0
2013-01-30 15:10:00,21.97,21.97,21.95,21.96,29200.0,16.4483,16.4483,16.4333,16.4408,29200.0
2013-01-30 15:15:00,21.95,21.96,21.93,21.93,44200.0,16.4333,16.4408,16.4184,16.4184,44200.0
2013-01-30 15:20:00,21.94,21.95,21.92,21.92,40200.0,16.4259,16.4333,16.4109,16.4109,40200.0
2013-01-30 15:25:00,21.92,21.92,21.86,21.86,177000.0,16.4109,16.4109,16.366,16.366,177000.0
2013-01-30 15:30:00,21.86,21.87,21.82,21.84,73200.0,16.366,16.3734,16.336,16.351,73200.0
2013-01-30 15:35:00,21.84,21.85,21.77,21.77,66600.0,16.351,16.3585,16.2986,16.2986,66600.0
2013-01-30 15:40:00,21.77,21.81,21.75,21.79,73800.0,16.2986,16.3285,16.2836,16.3136,73800.0
2013-01-30 15:45:00,21.79,21.81,21.78,21.8,93200.0,16.3136,16.3285,16.3061,16.321,93200.0
2013-01-30 15:50:00,21.79,21.81,21.78,21.8,116200.0,16.3136,16.3285,16.3061,16.321,116200.0
2013-01-30 15:55:00,21.79,21.82,21.79,21.8,241400.0,16.3136,16.336,16.3136,16.321,241400.0
2013-01-31 09:30:00,21.86,21.96,21.83,21.91,52400.0,16.366,16.4408,16.3435,16.4034,52400.0
2013-01-31 09:35:00,21.9,21.92,21.83,21.85,29800.0,16.3959,16.4109,16.3435,16.3585,29800.0
2013-01-31 09:40:00,21.84,21.91,21.77,21.9,34000.0,16.351,16.4034,16.2986,16.3959,34000.0
2013-01-31 09:45:00,21.91,21.99,21.9,21.91,40000.0,16.4034,16.4633,16.3959,16.4034,40000.0
2013-01-31 09:50:00,21.9,21.91,21.83,21.85,35800.0,16.3959,16.4034,16.3435,16.3585,35800.0
2013-01-31 09:55:00,21.88,21.89,21.85,21.85,17000.0,16.3809,16.3884,16.3585,16.3585,17000.0
2013-01-31 10:00:00,21.86,21.86,21.83,21.84,31600.0,16.366,16.366,16.3435,16.351,31600.0
2013-01-31 10:05:00,21.84,21.85,21.81,21.81,30400.0,16.351,16.3585,16.3285,16.3285,30400.0
2013-01-31 10:10:00,21.82,21.86,21.81,21.82,39000.0,16.336,16.366,16.3285,16.336,39000.0
2013-01-31 10:15:00,21.83,21.86,21.82,21.86,32200.0,16.3435,16.366,16.336,16.366,32200.0
2013-01-31 10:20:00,21.86,21.88,21.85,21.87,20200.0,16.366,16.3809,16.3585,16.3734,20200.0
2013-01-31 10:25:00,21.88,21.9,21.86,21.87,35000.0,16.3809,16.3959,16.366,16.3734,35000.0
2013-01-31 10:30:00,21.87,21.91,21.86,21.91,19200.0,16.3734,16.4034,16.366,16.4034,19200.0
2013-01-31 10:35:00,21.9,21.92,21.88,21.91,22000.0,16.3959,16.4109,16.3809,16.4034,22000.0
2013-01-31 10:40:00,21.91,21.97,21.91,21.97,11200.0,16.4034,16.4483,16.4034,16.4483,11200.0
2013-01-31 10:45:00,21.97,21.99,21.9,21.9,18000.0,16.4483,16.4633,16.3959,16.3959,18000.0
2013-01-31 10:50:00,21.88,21.92,21.87,21.92,40000.0,16.3809,16.4109,16.3734,16.4109,40000.0
2013-01-31 10:55:00,21.93,21.96,21.93,21.93,7200.0,16.4184,16.4408,16.4184,16.4184,7200.0
2013-01-31 11:00:00,21.93,21.93,21.89,21.9,22400.0,16.4184,16.4184,16.3884,16.3959,22400.0
2013-01-31 11:05:00,21.89,21.94,21.88,21.93,64600.0,16.3884,16.4259,16.3809,16.4184,64600.0
2013-01-31 11:10:00,21.92,21.93,21.87,21.92,19800.0,16.4109,16.4184,16.3734,16.4109,19800.0
2013-01-31 11:15:00,21.93,21.96,21.91,21.93,61200.0,16.4184,16.4408,16.4034,16.4184,61200.0
2013-01-31 11:20:00,21.93,21.95,21.91,21.95,19600.0,16.4184,16.4333,16.4034,16.4333,19600.0
2013-01-31 11:25:00,21.95,21.98,21.88,21.88,21800.0,16.4333,16.4558,16.3809,16.3809,21800.0
2013-01-31 11:30:00,21.89,21.91,21.86,21.86,28200.0,16.3884,16.4034,16.366,16.366,28200.0
2013-01-31 11:35:00,21.86,21.89,21.83,21.84,92600.0,16.366,16.3884,16.3435,16.351,92600.0
2013-01-31 11:40:00,21.86,21.86,21.82,21.84,7600.0,16.366,16.366,16.336,16.351,7600.0
2013-01-31 11:45:00,21.83,21.88,21.82,21.88,11800.0,16.3435,16.3809,16.336,16.3809,11800.0
2013-01-31 11:50:00,21.89,21.91,21.85,21.86,18400.0,16.3884,16.4034,16.3585,16.366,18400.0
2013-01-31 11:55:00,21.88,21.94,21.88,21.93,18400.0,16.3809,16.4259,16.3809,16.4184,18400.0
2013-01-31 12:00:00,21.94,21.95,21.92,21.95,31400.0,16.4259,16.4333,16.4109,16.4333,31400.0
2013-01-31 12:05:00,21.94,21.95,21.92,21.92,12800.0,16.4259,16.4333,16.4109,16.4109,12800.0
2013-01-31 12:10:00,21.92,21.92,21.9,21.91,12000.0,16.4109,16.4109,16.3959,16.4034,12000.0
2013-01-31 12:15:00,21.91,21.97,21.91,21.92,47600.0,16.4034,16.4483,16.4034,16.4109,47600.0
2013-01-31 12:20:00,21.92,21.95,21.91,21.92,15200.0,16.4109,16.4333,16.4034,16.4109,15200.0
2013-01-31 12:25:00,21.91,21.94,21.89,21.89,74200.0,16.4034,16.4259,16.3884,16.3884,74200.0
2013-01-31 12:30:00,21.9,21.91,21.89,21.9,23400.0,16.3959,16.4034,16.3884,16.3959,23400.0
2013-01-31 12:35:00,21.91,21.91,21.88,21.89,24600.0,16.4034,16.4034,16.3809,16.3884,24600.0
2013-01-31 12:40:00,21.89,21.93,21.86,21.93,78600.0,16.3884,16.4184,16.366,16.4184,78600.0
2013-01-31 12:45:00,21.93,21.94,21.9,21.94,10400.0,16.4184,16.4259,16.3959,16.4259,10400.0
2013-01-31 12:50:00,21.93,21.96,21.92,21.93,31400.0,16.4184,16.4408,16.4109,16.4184,31400.0
2013-01-31 12:55:00,21.93,21.93,21.92,21.93,5400.0,16.4184,16.4184,16.4109,16.4184,5400.0
2013-01-31 13:00:00,21.93,21.93,21.89,21.89,19600.0,16.4184,16.4184,16.3884,16.3884,19600.0
2013-01-31 13:05:00,21.88,21.89,21.87,21.89,8400.0,16.3809,16.3884,16.3734,16.3884,8400.0
2013-01-31 13:10:00,21.89,21.91,21.87,21.89,23600.0,16.3884,16.4034,16.3734,16.3884,23600.0
2013-01-31 13:15:00,21.89,21.93,21.88,21.92,29200.0,16.3884,16.4184,16.3809,16.4109,29200.0
2013-01-31 13:20:00,21.92,21.94,21.89,21.89,64200.0,16.4109,16.4259,16.3884,16.3884,64200.0
2013-01-31 13:25:00,21.89,21.93,21.89,21.9,18600.0,16.3884,16.4184,16.3884,16.3959,18600.0
2013-01-31 13:30:00,21.91,21.96,21.89,21.9,38200.0,16.4034,16.4408,16.3884,16.3959,38200.0
2013-01-31 13:35:00,21.9,21.92,21.89,21.92,6600.0,16.3959,16.4109,16.3884,16.4109,6600.0
2013-01-31 13:40:00,21.92,21.93,21.91,21.92,5600.0,16.4109,16.4184,16.4034,16.4109,5600.0
2013-01-31 13:45:00,21.93,21.98,21.93,21.97,10000.0,16.4184,16.4558,16.4184,16.4483,10000.0
2013-01-31 13:50:00,21.97,21.97,21.92,21.96,9000.0,16.4483,16.4483,16.4109,16.4408,9000.0
2013-01-31 13:55:00,21.96,21.97,21.92,21.92,13200.0,16.4408,16.4483,16.4109,16.4109,13200.0
2013-01-31 14:00:00,21.93,21.93,21.9,21.92,41600.0,16.4184,16.4184,16.3959,16.4109,41600.0
2013-01-31 14:05:00,21.92,21.93,21.88,21.89,27400.0,16.4109,16.4184,16.3809,16.3884,27400.0
2013-01-31 14:10:00,21.89,21.95,21.89,21.92,31200.0,16.3884,16.4333,16.3884,16.4109,31200.0
2013-01-31 14:15:00,21.93,21.95,21.92,21.93,16800.0,16.4184,16.4333,16.4109,16.4184,16800.0
2013-01-31 14:20:00,21.95,21.96,21.93,21.93,11800.0,16.4333,16.4408,16.4184,16.4184,11800.0
2013-01-31 14:25:00,21.93,21.93,21.89,21.9,30000.0,16.4184,16.4184,16.3884,16.3959,30000.0
2013-01-31 14:30:00,21.91,21.96,21.89,21.93,27200.0,16.4034,16.4408,16.3884,16.4184,27200.0
2013-01-31 14:35:00,21.93,21.94,21.89,21.9,24400.0,16.4184,16.4259,16.3884,16.3959,24400.0
2013-01-31 14:40:00,21.91,21.95,21.9,21.95,13000.0,16.4034,16.4333,16.3959,16.4333,13000.0
2013-01-31 14:45:00,21.95,21.95,21.93,21.93,27200.0,16.4333,16.4333,16.4184,16.4184,27200.0
2013-01-31 14:50:00,21.94,21.97,21.93,21.95,39800.0,16.4259,16.4483,16.4184,16.4333,39800.0
2013-01-31 14:55:00,21.95,21.97,21.93,21.95,20200.0,16.4333,16.4483,16.4184,16.4333,20200.0
2013-01-31 15:00:00,21.93,21.96,21.93,21.93,35600.0,16.4184,16.4408,16.4184,16.4184,35600.0
2013-01-31 15:05:00,21.93,21.95,21.92,21.93,17800.0,16.4184,16.4333,16.4109,16.4184,17800.0
2013-01-31 15:10:00,21.93,21.97,21.91,21.91,26000.0,16.4184,16.4483,16.4034,16.4034,26000.0
2013-01-31 15:15:00,21.93,21.95,21.91,21.92,38400.0,16.4184,16.4333,16.4034,16.4109,38400.0
2013-01-31 15:20:00,21.93,21.93,21.85,21.85,111600.0,16.4184,16.4184,16.3585,16.3585,111600.0
2013-01-31 15:25:00,21.85,21.86,21.82,21.84,43600.0,16.3585,16.366,16.336,16.351,43600.0
2013-01-31 15:30:00,21.84,21.91,21.82,21.9,55000.0,16.351,16.4034,16.336,16.3959,55000.0
2013-01-31 15:35:00,21.91,21.92,21.89,21.91,58200.0,16.4034,16.4109,16.3884,16.4034,58200.0
2013-01-31 15:40:00,21.91,21.95,21.91,21.95,69200.0,16.4034,16.4333,16.4034,16.4333,69200.0
2013-01-31 15:45:00,21.95,21.98,21.93,21.95,72800.0,16.4333,16.4558,16.4184,16.4333,72800.0
2013-01-31 15:50:00,21.95,21.99,21.94,21.98,116800.0,16.4333,16.4633,16.4259,16.4558,116800.0
2013-01-31 15:55:00,21.98,22.0,21.97,22.0,204200.0,16.4558,16.4708,16.4483,16.4708,204200.0
2013-02-01 09:30:00,22.17,22.17,22.09,22.13,32400.0,16.5981,16.5981,16.5382,16.5681,32400.0
2013-02-01 09:35:00,22.12,22.22,22.12,22.18,22600.0,16.5606,16.6355,16.5606,16.6055,22600.0
2013-02-01 09:40:00,22.19,22.27,22.18,22.22,16200.0,16.613,16.6729,16.6055,16.6355,16200.0
2013-02-01 09:45:00,22.22,22.29,22.22,22.27,57800.0,16.6355,16.6879,16.6355,16.6729,57800.0
2013-02-01 09:50:00,22.27,22.32,22.23,22.32,46400.0,16.6729,16.7104,16.643,16.7104,46400.0
2013-02-01 09:55:00,22.33,22.33,22.25,22.25,19400.0,16.7178,16.7178,16.6579,16.6579,19400.0
2013-02-01 10:00:00,22.26,22.36,22.25,22.27,20200.0,16.6654,16.7403,16.6579,16.6729,20200.0
2013-02-01 10:05:00,22.29,22.34,22.29,22.33,4800.0,16.6879,16.7253,16.6879,16.7178,4800.0
2013-02-01 10:10:00,22.33,22.38,22.31,22.38,54000.0,16.7178,16.7553,16.7029,16.7553,54000.0
2013-02-01 10:15:00,22.38,22.42,22.36,22.37,87600.0,16.7553,16.7852,16.7403,16.7478,87600.0
2013-02-01 10:20:00,22.36,22.38,22.32,22.32,14400.0,16.7403,16.7553,16.7104,16.7104,14400.0
2013-02-01 10:25:00,22.31,22.32,22.27,22.27,12000.0,16.7029,16.7104,16.6729,16.6729,12000.0
2013-02-01 10:30:00,22.28,22.34,22.27,22.28,13400.0,16.6804,16.7253,16.6729,16.6804,13400.0
2013-02-01 10:35:00,22.28,22.34,22.28,22.34,15400.0,16.6804,16.7253,16.6804,16.7253,15400.0
2013-02-01 10:40:00,22.35,22.36,22.32,22.35,19400.0,16.7328,16.7403,16.7104,16.7328,19400.0
2013-02-01 10:45:00,22.35,22.44,22.33,22.42,90400.0,16.7328,16.8002,16.7178,16.7852,90400.0
2013-02-01 10:50:00,22.41,22.48,22.4,22.43,62800.0,16.7777,16.8301,16.7702,16.7927,62800.0
2013-02-01 10:55:00,22.43,22.47,22.41,22.46,94000.0,16.7927,16.8227,16.7777,16.8152,94000.0
2013-02-01 11:00:00,22.47,22.53,22.45,22.5,102600.0,16.8227,16.8676,16.8077,16.8451,102600.0
2013-02-01 11:05:00,22.5,22.51,22.48,22.5,45800.0,16.8451,16.8526,16.8301,16.8451,45800.0
2013-02-01 11:10:00,22.5,22.52,22.5,22.5,12200.0,16.8451,16.8601,16.8451,16.8451,12200.0
2013-02-01 11:15:00,22.5,22.5,22.49,22.5,16400.0,16.8451,16.8451,16.8376,16.8451,16400.0
2013-02-01 11:20:00,22.5,22.5,22.49,22.5,21800.0,16.8451,16.8451,16.8376,16.8451,21800.0
2013-02-01 11:25:00,22.5,22.5,22.49,22.5,31400.0,16.8451,16.8451,16.8376,16.8451,31400.0
2013-02-01 11:30:00,22.5,22.51,22.48,22.5,17800.0,16.8451,16.8526,16.8301,16.8451,17800.0
2013-02-01 11:35:00,22.5,22.5,22.5,22.5,13400.0,16.8451,16.8451,16.8451,16.8451,13400.0
2013-02-01 11:40:00,22.5,22.51,22.5,22.5,20000.0,16.8451,16.8526,16.8451,16.8451,20000.0
2013-02-01 11:45:00,22.5,22.5,22.49,22.5,12800.0,16.8451,16.8451,16.8376,16.8451,12800.0
2013-02-01 11:50:00,22.5,22.51,22.5,22.5,9400.0,16.8451,16.8526,16.8451,16.8451,9400.0
2013-02-01 11:55:00,22.5,22.54,22.5,22.53,37800.0,16.8451,16.8751,16.8451,16.8676,37800.0
2013-02-01 12:00:00,22.53,22.56,22.51,22.52,90200.0,16.8676,16.89,16.8526,16.8601,90200.0
2013-02-01 12:05:00,22.51,22.52,22.5,22.5,33200.0,16.8526,16.8601,16.8451,16.8451,33200.0
2013-02-01 12:10:00,22.5,22.52,22.49,22.51,14400.0,16.8451,16.8601,16.8376,16.8526,14400.0
2013-02-01 12:15:00,22.51,22.51,22.5,22.5,21800.0,16.8526,16.8526,16.8451,16.8451,21800.0
2013-02-01 12:20:00,22.5,22.5,22.49,22.5,8400.0,16.8451,16.8451,16.8376,16.8451,8400.0
2013-02-01 12:25:00,22.5,22.5,22.5,22.5,2200.0,16.8451,16.8451,16.8451,16.8451,2200.0
2013-02-01 12:30:00,22.5,22.53,22.5,22.52,21600.0,16.8451,16.8676,16.8451,16.8601,21600.0
2013-02-01 12:35:00,22.53,22.53,22.5,22.5,17200.0,16.8676,16.8676,16.8451,16.8451,17200.0
2013-02-01 12:40:00,22.5,22.53,22.49,22.53,17200.0,16.8451,16.8676,16.8376,16.8676,17200.0
2013-02-01 12:45:00,22.52,22.52,22.5,22.5,14000.0,16.8601,16.8601,16.8451,16.8451,14000.0
2013-02-01 12:50:00,22.51,22.52,22.5,22.52,10600.0,16.8526,16.8601,16.8451,16.8601,10600.0
2013-02-01 12:55:00,22.52,22.52,22.5,22.51,4200.0,16.8601,16.8601,16.8451,16.8526,4200.0
2013-02-01 13:00:00,22.5,22.51,22.5,22.5,17200.0,16.8451,16.8526,16.8451,16.8451,17200.0
2013-02-01 13:05:00,22.5,22.5,22.5,22.5,23800.0,16.8451,16.8451,16.8451,16.8451,23800.0
2013-02-01 13:10:00,22.5,22.5,22.49,22.5,42000.0,16.8451,16.8451,16.8376,16.8451,42000.0
2013-02-01 13:15:00,22.5,22.5,22.47,22.48,156800.0,16.8451,16.8451,16.8227,16.8301,156800.0
2013-02-01 13:20:00,22.49,22.5,22.48,22.5,27600.0,16.8376,16.8451,16.8301,16.8451,27600.0
2013-02-01 13:25:00,22.51,22.51,22.5,22.5,5800.0,16.8526,16.8526,16.8451,16.8451,5800.0
2013-02-01 13:30:00,22.5,22.52,22.49,22.5,8600.0,16.8451,16.8601,16.8376,16.8451,8600.0
2013-02-01 13:35:00,22.5,22.52,22.49,22.5,20400.0,16.8451,16.8601,16.8376,16.8451,20400.0
2013-02-01 13:40:00,22.49,22.5,22.49,22.5,15800.0,16.8376,16.8451,16.8376,16.8451,15800.0
2013-02-01 13:45:00,22.5,22.53,22.5,22.5,11400.0,16.8451,16.8676,16.8451,16.8451,11400.0
2013-02-01 13:50:00,22.5,22.51,22.5,22.5,14800.0,16.8451,16.8526,16.8451,16.8451,14800.0
2013-02-01 13:55:00,22.5,22.52,22.5,22.52,44600.0,16.8451,16.8601,16.8451,16.8601,44600.0
2013-02-01 14:00:00,22.51,22.52,22.49,22.5,17600.0,16.8526,16.8601,16.8376,16.8451,17600.0
2013-02-01 14:05:00,22.5,22.51,22.49,22.51,21000.0,16.8451,16.8526,16.8376,16.8526,21000.0
2013-02-01 14:10:00,22.5,22.52,22.49,22.5,9400.0,16.8451,16.8601,16.8376,16.8451,9400.0
2013-02-01 14:15:00,22.5,22.51,22.49,22.5,13000.0,16.8451,16.8526,16.8376,16.8451,13000.0
2013-02-01 14:20:00,22.51,22.51,22.5,22.5,15200.0,16.8526,16.8526,16.8451,16.8451,15200.0
2013-02-01 14:25:00,22.5,22.5,22.49,22.5,20400.0,16.8451,16.8451,16.8376,16.8451,20400.0
2013-02-01 14:30:00,22.5,22.51,22.49,22.51,25000.0,16.8451,16.8526,16.8376,16.8526,25000.0
2013-02-01 14:35:00,22.5,22.52,22.49,22.52,18200.0,16.8451,16.8601,16.8376,16.8601,18200.0
2013-02-01 14:40:00,22.51,22.52,22.5,22.5,13000.0,16.8526,16.8601,16.8451,16.8451,13000.0
2013-02-01 14:45:00,22.5,22.51,22.49,22.5,27200.0,16.8451,16.8526,16.8376,16.8451,27200.0
2013-02-01 14:50:00,22.5,22.5,22.5,22.5,9800.0,16.8451,16.8451,16.8451,16.8451,9800.0
2013-02-01 14:55:00,22.5,22.5,22.5,22.5,42200.0,16.8451,16.8451,16.8451,16.8451,42200.0
2013-02-01 15:00:00,22.5,22.51,22.49,22.5,29000.0,16.8451,16.8526,16.8376,16.8451,29000.0
2013-02-01 15:05:00,22.5,22.5,22.5,22.5,14200.0,16.8451,16.8451,16.8451,16.8451,14200.0
2013-02-01 15:10:00,22.5,22.51,22.5,22.5,38000.0,16.8451,16.8526,16.8451,16.8451,38000.0
2013-02-01 15:15:00,22.5,22.5,22.49,22.5,35400.0,16.8451,16.8451,16.8376,16.8451,35400.0
2013-02-01 15:20:00,22.5,22.5,22.5,22.5,30200.0,16.8451,16.8451,16.8451,16.8451,30200.0
2013-02-01 15:25:00,22.5,22.5,22.49,22.5,41000.0,16.8451,16.8451,16.8376,16.8451,41000.0
2013-02-01 15:30:00,22.5,22.51,22.5,22.5,52000.0,16.8451,16.8526,16.8451,16.8451,52000.0
2013-02-01 15:35:00,22.5,22.5,22.47,22.5,77400.0,16.8451,16.8451,16.8227,16.8451,77400.0
2013-02-01 15:40:00,22.5,22.5,22.5,22.5,84400.0,16.8451,16.8451,16.8451,16.8451,84400.0
2013-02-01 15:45:00,22.5,22.52,22.49,22.5,82800.0,16.8451,16.8601,16.8376,16.8451,82800.0
2013-02-01 15:50:00,22.5,22.51,22.5,22.5,64400.0,16.8451,16.8526,16.8451,16.8451,64400.0
2013-02-01 15:55:00,22.5,22.5,22.5,22.5,107000.0,16.8451,16.8451,16.8451,16.8451,107000.0
2013-02-04 09:30:00,22.43,22.47,22.36,22.43,146000.0,16.7927,16.8227,16.7403,16.7927,146000.0
2013-02-04 09:35:00,22.43,22.52,22.43,22.45,16800.0,16.7927,16.8601,16.7927,16.8077,16800.0
2013-02-04 09:40:00,22.43,22.52,22.4,22.47,29800.0,16.7927,16.8601,16.7702,16.8227,29800.0
2013-02-04 09:45:00,22.44,22.45,22.39,22.43,36200.0,16.8002,16.8077,16.7628,16.7927,36200.0
2013-02-04 09:50:00,22.43,22.47,22.43,22.46,12000.0,16.7927,16.8227,16.7927,16.8152,12000.0
2013-02-04 09:55:00,22.45,22.5,22.45,22.5,60000.0,16.8077,16.8451,16.8077,16.8451,60000.0
2013-02-04 10:00:00,22.48,22.53,22.47,22.53,21000.0,16.8301,16.8676,16.8227,16.8676,21000.0
2013-02-04 10:05:00,22.53,22.56,22.52,22.56,9600.0,16.8676,16.89,16.8601,16.89,9600.0
2013-02-04 10:10:00,22.55,22.61,22.54,22.6,27800.0,16.8825,16.9275,16.8751,16.92,27800.0
2013-02-04 10:15:00,22.6,22.61,22.57,22.6,60400.0,16.92,16.9275,16.8975,16.92,60400.0
2013-02-04 10:20:00,22.6,22.61,22.57,22.6,32800.0,16.92,16.9275,16.8975,16.92,32800.0
2013-02-04 10:25:00,22.61,22.61,22.57,22.61,15200.0,16.9275,16.9275,16.8975,16.9275,15200.0
2013-02-04 10:30:00,22.6,22.6,22.56,22.58,26800.0,16.92,16.92,16.89,16.905,26800.0
2013-02-04 10:35:00,22.59,22.59,22.5,22.5,11400.0,16.9125,16.9125,16.8451,16.8451,11400.0
2013-02-04 10:40:00,22.51,22.54,22.5,22.54,28200.0,16.8526,16.8751,16.8451,16.8751,28200.0
2013-02-04 10:45:00,22.55,22.56,22.53,22.54,6000.0,16.8825,16.89,16.8676,16.8751,6000.0
2013-02-04 10:50:00,22.53,22.54,22.51,22.53,40400.0,16.8676,16.8751,16.8526,16.8676,40400.0
2013-02-04 10:55:00,22.53,22.56,22.52,22.53,23200.0,16.8676,16.89,16.8601,16.8676,23200.0
2013-02-04 11:00:00,22.53,22.55,22.52,22.55,39400.0,16.8676,16.8825,16.8601,16.8825,39400.0
2013-02-04 11:05:00,22.55,22.59,22.54,22.59,30200.0,16.8825,16.9125,16.8751,16.9125,30200.0
2013-02-04 11:10:00,22.58,22.6,22.54,22.59,7800.0,16.905,16.92,16.8751,16.9125,7800.0
2013-02-04 11:15:00,22.58,22.58,22.52,22.53,51800.0,16.905,16.905,16.8601,16.8676,51800.0
2013-02-04 11:20:00,22.53,22.54,22.53,22.53,18600.0,16.8676,16.8751,16.8676,16.8676,18600.0
2013-02-04 11:25:00,22.53,22.54,22.52,22.53,16600.0,16.8676,16.8751,16.8601,16.8676,16600.0
2013-02-04 11:30:00,22.53,22.54,22.51,22.52,20400.0,16.8676,16.8751,16.8526,16.8601,20400.0
2013-02-04 11:35:00,22.51,22.51,22.5,22.5,15400.0,16.8526,16.8526,16.8451,16.8451,15400.0
2013-02-04 11:40:00,22.5,22.5,22.48,22.5,40000.0,16.8451,16.8451,16.8301,16.8451,40000.0
2013-02-04 11:45:00,22.5,22.5,22.5,22.5,16200.0,16.8451,16.8451,16.8451,16.8451,16200.0
2013-02-04 11:50:00,22.5,22.5,22.5,22.5,16200.0,16.8451,16.8451,16.8451,16.8451,16200.0
2013-02-04 11:55:00,22.5,22.5,22.5,22.5,13800.0,16.8451,16.8451,16.8451,16.8451,13800.0
2013-02-04 12:00:00,22.5,22.52,22.49,22.5,29000.0,16.8451,16.8601,16.8376,16.8451,29000.0
2013-02-04 12:05:00,22.5,22.5,22.49,22.5,60000.0,16.8451,16.8451,16.8376,16.8451,60000.0
2013-02-04 12:10:00,22.5,22.5,22.5,22.5,8400.0,16.8451,16.8451,16.8451,16.8451,8400.0
2013-02-04 12:15:00,22.5,22.5,22.5,22.5,8000.0,16.8451,16.8451,16.8451,16.8451,8000.0
2013-02-04 12:20:00,22.5,22.5,22.49,22.5,29800.0,16.8451,16.8451,16.8376,16.8451,29800.0
2013-02-04 12:25:00,22.5,22.5,22.49,22.5,44200.0,16.8451,16.8451,16.8376,16.8451,44200.0
2013-02-04 12:30:00,22.49,22.5,22.48,22.49,13400.0,16.8376,16.8451,16.8301,16.8376,13400.0
2013-02-04 12:35:00,22.49,22.5,22.48,22.5,14600.0,16.8376,16.8451,16.8301,16.8451,14600.0
2013-02-04 12:40:00,22.5,22.51,22.49,22.49,23600.0,16.8451,16.8526,16.8376,16.8376,23600.0
2013-02-04 12:45:00,22.5,22.5,22.48,22.5,20800.0,16.8451,16.8451,16.8301,16.8451,20800.0
2013-02-04 12:50:00,22.5,22.5,22.49,22.49,24600.0,16.8451,16.8451,16.8376,16.8376,24600.0
2013-02-04 12:55:00,22.49,22.5,22.49,22.5,16800.0,16.8376,16.8451,16.8376,16.8451,16800.0
2013-02-04 13:00:00,22.49,22.5,22.49,22.5,47800.0,16.8376,16.8451,16.8376,16.8451,47800.0
2013-02-04 13:05:00,22.5,22.5,22.5,22.5,16400.0,16.8451,16.8451,16.8451,16.8451,16400.0
2013-02-04 13:10:00,22.5,22.5,22.49,22.5,28400.0,16.8451,16.8451,16.8376,16.8451,28400.0
2013-02-04 13:15:00,22.5,22.5,22.49,22.5,37200.0,16.8451,16.8451,16.8376,16.8451,37200.0
2013-02-04 13:20:00,22.5,22.5,22.5,22.5,6600.0,16.8451,16.8451,16.8451,16.8451,6600.0
2013-02-04 13:25:00,22.5,22.5,22.45,22.45,28400.0,16.8451,16.8451,16.8077,16.8077,28400.0
2013-02-04 13:30:00,22.46,22.46,22.43,22.46,43600.0,16.8152,16.8152,16.7927,16.8152,43600.0
2013-02-04 13:35:00,22.45,22.46,22.45,22.45,6800.0,16.8077,16.8152,16.8077,16.8077,6800.0
2013-02-04 13:40:00,22.46,22.46,22.45,22.45,12800.0,16.8152,16.8152,16.8077,16.8077,12800.0
2013-02-04 13:45:00,22.45,22.45,22.43,22.45,8200.0,16.8077,16.8077,16.7927,16.8077,8200.0
2013-02-04 13:50:00,22.45,22.46,22.45,22.46,9600.0,16.8077,16.8152,16.8077,16.8152,9600.0
2013-02-04 13:55:00,22.46,22.47,22.45,22.47,10800.0,16.8152,16.8227,16.8077,16.8227,10800.0
2013-02-04 14:00:00,22.48,22.48,22.45,22.48,19400.0,16.8301,16.8301,16.8077,16.8301,19400.0
2013-02-04 14:05:00,22.48,22.49,22.46,22.49,21000.0,16.8301,16.8376,16.8152,16.8376,21000.0
2013-02-04 14:10:00,22.48,22.49,22.48,22.49,27200.0,16.8301,16.8376,16.8301,16.8376,27200.0
2013-02-04 14:15:00,22.49,22.49,22.48,22.48,9000.0,16.8376,16.8376,16.8301,16.8301,9000.0
2013-02-04 14:20:00,22.48,22.49,22.47,22.48,19400.0,16.8301,16.8376,16.8227,16.8301,19400.0
2013-02-04 14:25:00,22.48,22.5,22.47,22.5,13800.0,16.8301,16.8451,16.8227,16.8451,13800.0
2013-02-04 14:30:00,22.49,22.49,22.47,22.48,15800.0,16.8376,16.8376,16.8227,16.8301,15800.0
2013-02-04 14:35:00,22.48,22.48,22.47,22.48,10600.0,16.8301,16.8301,16.8227,16.8301,10600.0
2013-02-04 14:40:00,22.48,22.48,22.46,22.47,15000.0,16.8301,16.8301,16.8152,16.8227,15000.0
2013-02-04 14:45:00,22.46,22.48,22.45,22.46,6000.0,16.8152,16.8301,16.8077,16.8152,6000.0
2013-02-04 14:50:00,22.45,22.45,22.42,22.43,10200.0,16.8077,16.8077,16.7852,16.7927,10200.0
2013-02-04 14:55:00,22.43,22.5,22.43,22.49,18200.0,16.7927,16.8451,16.7927,16.8376,18200.0
2013-02-04 15:00:00,22.49,22.49,22.45,22.47,15400.0,16.8376,16.8376,16.8077,16.8227,15400.0
2013-02-04 15:05:00,22.46,22.46,22.44,22.44,10400.0,16.8152,16.8152,16.8002,16.8002,10400.0
2013-02-04 15:10:00,22.43,22.45,22.42,22.45,29600.0,16.7927,16.8077,16.7852,16.8077,29600.0
2013-02-04 15:15:00,22.45,22.46,22.43,22.45,12200.0,16.8077,16.8152,16.7927,16.8077,12200.0
2013-02-04 15:20:00,22.45,22.46,22.44,22.45,17000.0,16.8077,16.8152,16.8002,16.8077,17000.0
2013-02-04 15:25:00,22.45,22.47,22.43,22.46,21400.0,16.8077,16.8227,16.7927,16.8152,21400.0
2013-02-04 15:30:00,22.45,22.48,22.44,22.44,21600.0,16.8077,16.8301,16.8002,16.8002,21600.0
2013-02-04 15:35:00,22.44,22.45,22.43,22.45,36000.0,16.8002,16.8077,16.7927,16.8077,36000.0
2013-02-04 15:40:00,22.45,22.46,22.43,22.43,29800.0,16.8077,16.8152,16.7927,16.7927,29800.0
2013-02-04 15:45:00,22.45,22.47,22.43,22.44,31800.0,16.8077,16.8227,16.7927,16.8002,31800.0
2013-02-04 15:50:00,22.44,22.46,22.43,22.45,84200.0,16.8002,16.8152,16.7927,16.8077,84200.0
2013-02-04 15:55:00,22.45,22.45,22.43,22.45,92800.0,16.8077,16.8077,16.7927,16.8077,92800.0
2013-02-05 09:30:00,22.43,22.55,22.38,22.5,61600.0,16.7927,16.8825,16.7553,16.8451,61600.0
2013-02-05 09:35:00,22.5,22.54,22.49,22.5,7400.0,16.8451,16.8751,16.8376,16.8451,7400.0
2013-02-05 09:40:00,22.5,22.53,22.46,22.46,44600.0,16.8451,16.8676,16.8152,16.8152,44600.0
2013-02-05 09:45:00,22.46,22.5,22.43,22.48,35800.0,16.8152,16.8451,16.7927,16.8301,35800.0
2013-02-05 09:50:00,22.48,22.54,22.48,22.5,36400.0,16.8301,16.8751,16.8301,16.8451,36400.0
2013-02-05 09:55:00,22.5,22.52,22.46,22.46,89000.0,16.8451,16.8601,16.8152,16.8152,89000.0
2013-02-05 10:00:00,22.48,22.49,22.47,22.49,13000.0,16.8301,16.8376,16.8227,16.8376,13000.0
2013-02-05 10:05:00,22.49,22.5,22.47,22.47,42000.0,16.8376,16.8451,16.8227,16.8227,42000.0
2013-02-05 10:10:00,22.46,22.48,22.41,22.44,17800.0,16.8152,16.8301,16.7777,16.8002,17800.0
2013-02-05 10:15:00,22.45,22.46,22.42,22.43,38800.0,16.8077,16.8152,16.7852,16.7927,38800.0
2013-02-05 10:20:00,22.44,22.45,22.42,22.43,38400.0,16.8002,16.8077,16.7852,16.7927,38400.0
2013-02-05 10:25:00,22.44,22.47,22.43,22.46,9400.0,16.8002,16.8227,16.7927,16.8152,9400.0
2013-02-05 10:30:00,22.44,22.45,22.4,22.42,17800.0,16.8002,16.8077,16.7702,16.7852,17800.0
2013-02-05 10:35:00,22.43,22.48,22.43,22.46,16000.0,16.7927,16.8301,16.7927,16.8152,16000.0
2013-02-05 10:40:00,22.47,22.52,22.46,22.5,28400.0,16.8227,16.8601,16.8152,16.8451,28400.0
2013-02-05 10:45:00,22.5,22.56,22.5,22.56,16000.0,16.8451,16.89,16.8451,16.89,16000.0
2013-02-05 10:50:00,22.55,22.6,22.55,22.56,51600.0,16.8825,16.92,16.8825,16.89,51600.0
2013-02-05 10:55:00,22.56,22.57,22.51,22.51,36600.0,16.89,16.8975,16.8526,16.8526,36600.0
2013-02-05 11:00:00,22.51,22.55,22.5,22.5,23200.0,16.8526,16.8825,16.8451,16.8451,23200.0
2013-02-05 11:05:00,22.5,22.53,22.48,22.5,48800.0,16.8451,16.8676,16.8301,16.8451,48800.0
2013-02-05 11:10:00,22.5,22.53,22.49,22.5,14400.0,16.8451,16.8676,16.8376,16.8451,14400.0
2013-02-05 11:15:00,22.49,22.5,22.48,22.49,11400.0,16.8376,16.8451,16.8301,16.8376,11400.0
2013-02-05 11:20:00,22.48,22.5,22.48,22.5,8400.0,16.8301,16.8451,16.8301,16.8451,8400.0
2013-02-05 11:25:00,22.5,22.52,22.48,22.48,11400.0,16.8451,16.8601,16.8301,16.8301,11400.0
2013-02-05 11:30:00,22.48,22.51,22.48,22.5,21600.0,16.8301,16.8526,16.8301,16.8451,21600.0
2013-02-05 11:35:00,22.5,22.52,22.5,22.5,33400.0,16.8451,16.8601,16.8451,16.8451,33400.0
2013-02-05 11:40:00,22.5,22.53,22.5,22.5,70600.0,16.8451,16.8676,16.8451,16.8451,70600.0
2013-02-05 11:45:00,22.5,22.51,22.5,22.5,9800.0,16.8451,16.8526,16.8451,16.8451,9800.0
2013-02-05 11:50:00,22.5,22.5,22.49,22.49,10400.0,16.8451,16.8451,16.8376,16.8376,10400.0
2013-02-05 11:55:00,22.49,22.5,22.48,22.5,13800.0,16.8376,16.8451,16.8301,16.8451,13800.0
2013-02-05 12:00:00,22.49,22.53,22.48,22.5,73600.0,16.8376,16.8676,16.8301,16.8451,73600.0
2013-02-05 12:05:00,22.5,22.5,22.5,22.5,6200.0,16.8451,16.8451,16.8451,16.8451,6200.0
2013-02-05 12:10:00,22.5,22.55,22.5,22.55,12200.0,16.8451,16.8825,16.8451,16.8825,12200.0
2013-02-05 12:15:00,22.55,22.55,22.52,22.54,12600.0,16.8825,16.8825,16.8601,16.8751,12600.0
2013-02-05 12:20:00,22.55,22.57,22.54,22.57,17400.0,16.8825,16.8975,16.8751,16.8975,17400.0
2013-02-05 12:25:00,22.56,22.59,22.54,22.54,17600.0,16.89,16.9125,16.8751,16.8751,17600.0
2013-02-05 12:30:00,22.53,22.54,22.53,22.54,10600.0,16.8676,16.8751,16.8676,16.8751,10600.0
2013-02-05 12:35:00,22.54,22.56,22.52,22.54,26800.0,16.8751,16.89,16.8601,16.8751,26800.0
2013-02-05 12:40:00,22.54,22.54,22.53,22.53,7000.0,16.8751,16.8751,16.8676,16.8676,7000.0
2013-02-05 12:45:00,22.54,22.57,22.54,22.57,13400.0,16.8751,16.8975,16.8751,16.8975,13400.0
2013-02-05 12:50:00,22.57,22.57,22.54,22.56,5400.0,16.8975,16.8975,16.8751,16.89,5400.0
2013-02-05 12:55:00,22.56,22.58,22.55,22.57,7600.0,16.89,16.905,16.8825,16.8975,7600.0
2013-02-05 13:00:00,22.57,22.58,22.55,22.56,8200.0,16.8975,16.905,16.8825,16.89,8200.0
2013-02-05 13:05:00,22.55,22.58,22.55,22.58,7400.0,16.8825,16.905,16.8825,16.905,7400.0
2013-02-05 13:10:00,22.56,22.58,22.56,22.58,15400.0,16.89,16.905,16.89,16.905,15400.0
2013-02-05 13:15:00,22.58,22.59,22.57,22.58,20600.0,16.905,16.9125,16.8975,16.905,20600.0
2013-02-05 13:20:00,22.58,22.61,22.58,22.6,14000.0,16.905,16.9275,16.905,16.92,14000.0
2013-02-05 13:25:00,22.6,22.64,22.59,22.63,11400.0,16.92,16.9499,16.9125,16.9424,11400.0
2013-02-05 13:30:00,22.62,22.64,22.62,22.63,6200.0,16.935,16.9499,16.935,16.9424,6200.0
2013-02-05 13:35:00,22.63,22.65,22.62,22.62,10800.0,16.9424,16.9574,16.935,16.935,10800.0
2013-02-05 13:40:00,22.62,22.63,22.6,22.61,8200.0,16.935,16.9424,16.92,16.9275,8200.0
2013-02-05 13:45:00,22.6,22.63,22.6,22.61,6800.0,16.92,16.9424,16.92,16.9275,6800.0
2013-02-05 13:50:00,22.61,22.62,22.58,22.6,41600.0,16.9275,16.935,16.905,16.92,41600.0
2013-02-05 13:55:00,22.6,22.6,22.54,22.54,12800.0,16.92,16.92,16.8751,16.8751,12800.0
2013-02-05 14:00:00,22.56,22.57,22.56,22.56,5800.0,16.89,16.8975,16.89,16.89,5800.0
2013-02-05 14:05:00,22.56,22.57,22.55,22.56,4200.0,16.89,16.8975,16.8825,16.89,4200.0
2013-02-05 14:10:00,22.56,22.57,22.55,22.56,2600.0,16.89,16.8975,16.8825,16.89,2600.0
2013-02-05 14:15:00,22.57,22.58,22.56,22.56,5800.0,16.8975,16.905,16.89,16.89,5800.0
2013-02-05 14:20:00,22.56,22.56,22.52,22.52,13400.0,16.89,16.89,16.8601,16.8601,13400.0
2013-02-05 14:25:00,22.52,22.52,22.5,22.52,5200.0,16.8601,16.8601,16.8451,16.8601,5200.0
2013-02-05 14:30:00,22.52,22.52,22.49,22.51,17800.0,16.8601,16.8601,16.8376,16.8526,17800.0
2013-02-05 14:35:00,22.51,22.51,22.5,22.51,5000.0,16.8526,16.8526,16.8451,16.8526,5000.0
2013-02-05 14:40:00,22.5,22.53,22.5,22.51,10200.0,16.8451,16.8676,16.8451,16.8526,10200.0
2013-02-05 14:45:00,22.51,22.53,22.5,22.5,16600.0,16.8526,16.8676,16.8451,16.8451,16600.0
2013-02-05 14:50:00,22.5,22.55,22.5,22.53,7800.0,16.8451,16.8825,16.8451,16.8676,7800.0
2013-02-05 14:55:00,22.53,22.54,22.52,22.53,4400.0,16.8676,16.8751,16.8601,16.8676,4400.0
2013-02-05 15:00:00,22.52,22.54,22.51,22.53,11400.0,16.8601,16.8751,16.8526,16.8676,11400.0
2013-02-05 15:05:00,22.53,22.54,22.52,22.53,25000.0,16.8676,16.8751,16.8601,16.8676,25000.0
2013-02-05 15:10:00,22.54,22.55,22.54,22.55,26000.0,16.8751,16.8825,16.8751,16.8825,26000.0
2013-02-05 15:15:00,22.56,22.56,22.54,22.54,55400.0,16.89,16.89,16.8751,16.8751,55400.0
2013-02-05 15:20:00,22.55,22.56,22.54,22.56,29400.0,16.8825,16.89,16.8751,16.89,29400.0
2013-02-05 15:25:00,22.56,22.57,22.55,22.56,17600.0,16.89,16.8975,16.8825,16.89,17600.0
2013-02-05 15:30:00,22.57,22.58,22.55,22.57,17000.0,16.8975,16.905,16.8825,16.8975,17000.0
2013-02-05 15:35:00,22.57,22.57,22.55,22.55,18200.0,16.8975,16.8975,16.8825,16.8825,18200.0
2013-02-05 15:40:00,22.55,22.56,22.55,22.56,26800.0,16.8825,16.89,16.8825,16.89,26800.0
2013-02-05 15:45:00,22.56,22.57,22.55,22.56,49600.0,16.89,16.8975,16.8825,16.89,49600.0
2013-02-05 15:50:00,22.56,22.58,22.56,22.58,75600.0,16.89,16.905,16.89,16.905,75600.0
2013-02-05 15:55:00,22.58,22.59,22.58,22.59,108600.0,16.905,16.9125,16.905,16.9125,108600.0
2013-02-06 09:30:00,22.55,22.61,22.53,22.58,24200.0,16.8825,16.9275,16.8676,16.905,24200.0
2013-02-06 09:35:00,22.6,22.61,22.58,22.58,12400.0,16.92,16.9275,16.905,16.905,12400.0
2013-02-06 09:40:00,22.58,22.62,22.58,22.58,4400.0,16.905,16.935,16.905,16.905,4400.0
2013-02-06 09:45:00,22.59,22.59,22.58,22.58,26400.0,16.9125,16.9125,16.905,16.905,26400.0
2013-02-06 09:50:00,22.58,22.67,22.58,22.65,31000.0,16.905,16.9724,16.905,16.9574,31000.0
2013-02-06 09:55:00,22.66,22.72,22.65,22.71,14000.0,16.9649,17.0098,16.9574,17.0023,14000.0
2013-02-06 10:00:00,22.72,22.74,22.7,22.7,9200.0,17.0098,17.0248,16.9948,16.9948,9200.0
2013-02-06 10:05:00,22.68,22.73,22.63,22.71,7800.0,16.9799,17.0173,16.9424,17.0023,7800.0
2013-02-06 10:10:00,22.71,22.75,22.71,22.75,8800.0,17.0023,17.0323,17.0023,17.0323,8800.0
2013-02-06 10:15:00,22.75,22.78,22.74,22.78,10400.0,17.0323,17.0547,17.0248,17.0547,10400.0
2013-02-06 10:20:00,22.78,22.78,22.76,22.78,7000.0,17.0547,17.0547,17.0398,17.0547,7000.0
2013-02-06 10:25:00,22.78,22.8,22.77,22.79,5600.0,17.0547,17.0697,17.0473,17.0622,5600.0
2013-02-06 10:30:00,22.79,22.8,22.78,22.79,16600.0,17.0622,17.0697,17.0547,17.0622,16600.0
2013-02-06 10:35:00,22.8,22.84,22.77,22.77,17000.0,17.0697,17.0997,17.0473,17.0473,17000.0
2013-02-06 10:40:00,22.75,22.81,22.75,22.79,8400.0,17.0323,17.0772,17.0323,17.0622,8400.0
2013-02-06 10:45:00,22.79,22.79,22.77,22.79,10400.0,17.0622,17.0622,17.0473,17.0622,10400.0
2013-02-06 10:50:00,22.78,22.8,22.77,22.8,16800.0,17.0547,17.0697,17.0473,17.0697,16800.0
2013-02-06 10:55:00,22.79,22.81,22.78,22.78,5200.0,17.0622,17.0772,17.0547,17.0547,5200.0
2013-02-06 11:00:00,22.78,22.85,22.78,22.83,20600.0,17.0547,17.1071,17.0547,17.0922,20600.0
2013-02-06 11:05:00,22.83,22.84,22.83,22.84,11800.0,17.0922,17.0997,17.0922,17.0997,11800.0
2013-02-06 11:10:00,22.83,22.88,22.83,22.87,16000.0,17.0922,17.1296,17.0922,17.1221,16000.0
2013-02-06 11:15:00,22.85,22.93,22.85,22.9,10400.0,17.1071,17.167,17.1071,17.1446,10400.0
2013-02-06 11:20:00,22.89,22.92,22.89,22.91,10000.0,17.1371,17.1596,17.1371,17.1521,10000.0
2013-02-06 11:25:00,22.89,22.91,22.84,22.84,29400.0,17.1371,17.1521,17.0997,17.0997,29400.0
2013-02-06 11:30:00,22.85,22.86,22.85,22.86,8400.0,17.1071,17.1146,17.1071,17.1146,8400.0
2013-02-06 11:35:00,22.85,22.86,22.84,22.86,9000.0,17.1071,17.1146,17.0997,17.1146,9000.0
2013-02-06 11:40:00,22.88,22.89,22.88,22.89,1800.0,17.1296,17.1371,17.1296,17.1371,1800.0
2013-02-06 11:45:00,22.88,22.89,22.86,22.89,10800.0,17.1296,17.1371,17.1146,17.1371,10800.0
2013-02-06 11:50:00,22.89,22.9,22.89,22.9,6400.0,17.1371,17.1446,17.1371,17.1446,6400.0
2013-02-06 11:55:00,22.9,22.95,22.9,22.93,14600.0,17.1446,17.182,17.1446,17.167,14600.0
2013-02-06 12:00:00,22.93,22.96,22.93,22.95,29200.0,17.167,17.1895,17.167,17.182,29200.0
2013-02-06 12:05:00,22.96,23.04,22.95,23.02,43400.0,17.1895,17.2494,17.182,17.2344,43400.0
2013-02-06 12:10:00,23.02,23.07,23.0,23.05,40400.0,17.2344,17.2719,17.2194,17.2569,40400.0
2013-02-06 12:15:00,23.05,23.06,23.0,23.01,74800.0,17.2569,17.2644,17.2194,17.2269,74800.0
2013-02-06 12:20:00,23.02,23.02,22.99,23.0,27200.0,17.2344,17.2344,17.212,17.2194,27200.0
2013-02-06 12:25:00,23.0,23.0,22.92,22.95,21200.0,17.2194,17.2194,17.1596,17.182,21200.0
2013-02-06 12:30:00,22.94,22.95,22.93,22.95,7800.0,17.1745,17.182,17.167,17.182,7800.0
2013-02-06 12:35:00,22.95,23.0,22.94,22.96,15200.0,17.182,17.2194,17.1745,17.1895,15200.0
2013-02-06 12:40:00,22.96,22.96,22.93,22.93,31000.0,17.1895,17.1895,17.167,17.167,31000.0
2013-02-06 12:45:00,22.93,22.96,22.93,22.95,2600.0,17.167,17.1895,17.167,17.182,2600.0
2013-02-06 12:50:00,22.96,22.96,22.93,22.94,22000.0,17.1895,17.1895,17.167,17.1745,22000.0
2013-02-06 12:55:00,22.94,22.94,22.91,22.93,9800.0,17.1745,17.1745,17.1521,17.167,9800.0
2013-02-06 13:00:00,22.93,22.93,22.9,22.9,16200.0,17.167,17.167,17.1446,17.1446,16200.0
2013-02-06 13:05:00,22.9,22.9,22.89,22.9,2600.0,17.1446,17.1446,17.1371,17.1446,2600.0
2013-02-06 13:10:00,22.9,22.91,22.9,22.9,7600.0,17.1446,17.1521,17.1446,17.1446,7600.0
2013-02-06 13:15:00,22.9,22.92,22.9,22.91,14400.0,17.1446,17.1596,17.1446,17.1521,14400.0
2013-02-06 13:20:00,22.91,22.91,22.88,22.88,40800.0,17.1521,17.1521,17.1296,17.1296,40800.0
2013-02-06 13:25:00,22.88,22.89,22.86,22.89,35200.0,17.1296,17.1371,17.1146,17.1371,35200.0
2013-02-06 13:30:00,22.89,22.9,22.86,22.88,18400.0,17.1371,17.1446,17.1146,17.1296,18400.0
2013-02-06 13:35:00,22.88,22.9,22.87,22.9,10000.0,17.1296,17.1446,17.1221,17.1446,10000.0
2013-02-06 13:40:00,22.9,22.91,22.89,22.91,6000.0,17.1446,17.1521,17.1371,17.1521,6000.0
2013-02-06 13:45:00,22.9,22.91,22.9,22.91,5600.0,17.1446,17.1521,17.1446,17.1521,5600.0
2013-02-06 13:50:00,22.9,22.9,22.87,22.9,6200.0,17.1446,17.1446,17.1221,17.1446,6200.0
2013-02-06 13:55:00,22.9,22.93,22.9,22.93,22000.0,17.1446,17.167,17.1446,17.167,22000.0
2013-02-06 14:00:00,22.93,22.93,22.9,22.91,15800.0,17.167,17.167,17.1446,17.1521,15800.0
2013-02-06 14:05:00,22.91,22.91,22.9,22.9,14400.0,17.1521,17.1521,17.1446,17.1446,14400.0
2013-02-06 14:10:00,22.9,22.91,22.9,22.9,7400.0,17.1446,17.1521,17.1446,17.1446,7400.0
2013-02-06 14:15:00,22.9,22.92,22.9,22.9,8200.0,17.1446,17.1596,17.1446,17.1446,8200.0
2013-02-06 14:20:00,22.91,22.92,22.91,22.92,8200.0,17.1521,17.1596,17.1521,17.1596,8200.0
2013-02-06 14:25:00,22.91,22.92,22.9,22.92,9600.0,17.1521,17.1596,17.1446,17.1596,9600.0
2013-02-06 14:30:00,22.92,22.92,22.91,22.91,22400.0,17.1596,17.1596,17.1521,17.1521,22400.0
2013-02-06 14:35:00,22.91,22.93,22.9,22.93,22400.0,17.1521,17.167,17.1446,17.167,22400.0
2013-02-06 14:40:00,22.93,22.97,22.93,22.95,8600.0,17.167,17.197,17.167,17.182,8600.0
2013-02-06 14:45:00,22.95,22.95,22.93,22.95,5000.0,17.182,17.182,17.167,17.182,5000.0
2013-02-06 14:50:00,22.95,22.95,22.93,22.93,12400.0,17.182,17.182,17.167,17.167,12400.0
2013-02-06 14:55:00,22.93,22.98,22.93,22.98,24800.0,17.167,17.2045,17.167,17.2045,24800.0
2013-02-06 15:00:00,22.98,23.0,22.98,22.99,32000.0,17.2045,17.2194,17.2045,17.212,32000.0
2013-02-06 15:05:00,23.0,23.03,23.0,23.03,23800.0,17.2194,17.2419,17.2194,17.2419,23800.0
2013-02-06 15:10:00,23.03,23.03,23.0,23.03,41200.0,17.2419,17.2419,17.2194,17.2419,41200.0
2013-02-06 15:15:00,23.03,23.03,23.02,23.03,35200.0,17.2419,17.2419,17.2344,17.2419,35200.0
2013-02-06 15:20:00,23.03,23.04,23.02,23.03,32600.0,17.2419,17.2494,17.2344,17.2419,32600.0
2013-02-06 15:25:00,23.03,23.06,23.03,23.06,32600.0,17.2419,17.2644,17.2419,17.2644,32600.0
2013-02-06 15:30:00,23.06,23.06,23.02,23.02,45600.0,17.2644,17.2644,17.2344,17.2344,45600.0
2013-02-06 15:35:00,23.02,23.05,23.02,23.03,46000.0,17.2344,17.2569,17.2344,17.2419,46000.0
2013-02-06 15:40:00,23.03,23.08,23.03,23.08,73800.0,17.2419,17.2793,17.2419,17.2793,73800.0
2013-02-06 15:45:00,23.07,23.07,23.03,23.03,97000.0,17.2719,17.2719,17.2419,17.2419,97000.0
2013-02-06 15:50:00,23.03,23.07,23.03,23.07,67200.0,17.2419,17.2719,17.2419,17.2719,67200.0
2013-02-06 15:55:00,23.07,23.11,23.07,23.1,156400.0,17.2719,17.3018,17.2719,17.2943,156400.0
2013-02-07 09:30:00,23.11,23.23,23.1,23.2,34200.0,17.3018,17.3916,17.2943,17.3692,34200.0
2013-02-07 09:35:00,23.22,23.24,23.16,23.22,25000.0,17.3842,17.3991,17.3392,17.3842,25000.0
2013-02-07 09:40:00,23.24,23.24,23.17,23.17,46200.0,17.3991,17.3991,17.3467,17.3467,46200.0
2013-02-07 09:45:00,23.17,23.24,23.16,23.23,17000.0,17.3467,17.3991,17.3392,17.3916,17000.0
2013-02-07 09:50:00,23.22,23.24,23.21,23.21,21600.0,17.3842,17.3991,17.3767,17.3767,21600.0
2013-02-07 09:55:00,23.21,23.25,23.18,23.2,23800.0,17.3767,17.4066,17.3542,17.3692,23800.0
2013-02-07 10:00:00,23.2,23.26,23.2,23.25,23800.0,17.3692,17.4141,17.3692,17.4066,23800.0
2013-02-07 10:05:00,23.25,23.26,23.24,23.24,18600.0,17.4066,17.4141,17.3991,17.3991,18600.0
2013-02-07 10:10:00,23.24,23.27,23.22,23.22,58800.0,17.3991,17.4216,17.3842,17.3842,58800.0
2013-02-07 10:15:00,23.22,23.23,23.21,23.22,28800.0,17.3842,17.3916,17.3767,17.3842,28800.0
2013-02-07 10:20:00,23.22,23.23,23.2,23.2,51000.0,17.3842,17.3916,17.3692,17.3692,51000.0
2013-02-07 10:25:00,23.2,23.2,23.1,23.1,20600.0,17.3692,17.3692,17.2943,17.2943,20600.0
2013-02-07 10:30:00,23.08,23.09,23.02,23.06,59800.0,17.2793,17.2868,17.2344,17.2644,59800.0
2013-02-07 10:35:00,23.05,23.08,23.03,23.03,68800.0,17.2569,17.2793,17.2419,17.2419,68800.0
2013-02-07 10:40:00,23.03,23.05,23.01,23.02,35800.0,17.2419,17.2569,17.2269,17.2344,35800.0
2013-02-07 10:45:00,23.01,23.01,22.97,22.97,37400.0,17.2269,17.2269,17.197,17.197,37400.0
2013-02-07 10:50:00,22.97,22.97,22.95,22.96,28400.0,17.197,17.197,17.182,17.1895,28400.0
2013-02-07 10:55:00,22.97,23.06,22.97,23.04,17600.0,17.197,17.2644,17.197,17.2494,17600.0
2013-02-07 11:00:00,23.03,23.03,22.98,22.98,6400.0,17.2419,17.2419,17.2045,17.2045,6400.0
2013-02-07 11:05:00,22.97,22.99,22.96,22.99,7800.0,17.197,17.212,17.1895,17.212,7800.0
2013-02-07 11:10:00,22.98,22.98,22.96,22.97,6000.0,17.2045,17.2045,17.1895,17.197,6000.0
2013-02-07 11:15:00,22.97,22.98,22.96,22.98,9200.0,17.197,17.2045,17.1895,17.2045,9200.0
2013-02-07 11:20:00,22.97,22.97,22.95,22.97,5400.0,17.197,17.197,17.182,17.197,5400.0
2013-02-07 11:25:00,22.96,22.97,22.93,22.96,213200.0,17.1895,17.197,17.167,17.1895,213200.0
2013-02-07 11:30:00,22.96,22.96,22.93,22.93,24800.0,17.1895,17.1895,17.167,17.167,24800.0
2013-02-07 11:35:00,22.92,22.92,22.81,22.83,43800.0,17.1596,17.1596,17.0772,17.0922,43800.0
2013-02-07 11:40:00,22.83,22.84,22.77,22.78,16200.0,17.0922,17.0997,17.0473,17.0547,16200.0
2013-02-07 11:45:00,22.79,22.85,22.79,22.82,6000.0,17.0622,17.1071,17.0622,17.0847,6000.0
2013-02-07 11:50:00,22.83,22.84,22.82,22.83,1600.0,17.0922,17.0997,17.0847,17.0922,1600.0
2013-02-07 11:55:00,22.83,22.83,22.79,22.81,6000.0,17.0922,17.0922,17.0622,17.0772,6000.0
2013-02-07 12:00:00,22.82,22.85,22.82,22.85,6800.0,17.0847,17.1071,17.0847,17.1071,6800.0
2013-02-07 12:05:00,22.85,22.86,22.84,22.84,3000.0,17.1071,17.1146,17.0997,17.0997,3000.0
2013-02-07 12:10:00,22.85,22.85,22.83,22.84,3000.0,17.1071,17.1071,17.0922,17.0997,3000.0
2013-02-07 12:15:00,22.84,22.84,22.82,22.83,2400.0,17.0997,17.0997,17.0847,17.0922,2400.0
2013-02-07 12:20:00,22.83,22.84,22.82,22.83,10600.0,17.0922,17.0997,17.0847,17.0922,10600.0
2013-02-07 12:25:00,22.84,22.88,22.84,22.87,23000.0,17.0997,17.1296,17.0997,17.1221,23000.0
2013-02-07 12:30:00,22.87,22.9,22.86,22.9,12800.0,17.1221,17.1446,17.1146,17.1446,12800.0
2013-02-07 12:35:00,22.91,22.97,22.91,22.94,8800.0,17.1521,17.197,17.1521,17.1745,8800.0
2013-02-07 12:40:00,22.95,22.96,22.91,22.96,18200.0,17.182,17.1895,17.1521,17.1895,18200.0
2013-02-07 12:45:00,22.96,22.97,22.95,22.96,14400.0,17.1895,17.197,17.182,17.1895,14400.0
2013-02-07 12:50:00,22.96,22.96,22.93,22.94,22800.0,17.1895,17.1895,17.167,17.1745,22800.0
2013-02-07 12:55:00,22.94,22.95,22.93,22.93,23000.0,17.1745,17.182,17.167,17.167,23000.0
2013-02-07 13:00:00,22.93,22.93,22.91,22.93,30800.0,17.167,17.167,17.1521,17.167,30800.0
2013-02-07 13:05:00,22.93,22.93,22.89,22.9,9600.0,17.167,17.167,17.1371,17.1446,9600.0
2013-02-07 13:10:00,22.9,22.91,22.9,22.9,9200.0,17.1446,17.1521,17.1446,17.1446,9200.0
2013-02-07 13:15:00,22.91,22.92,22.91,22.92,3800.0,17.1521,17.1596,17.1521,17.1596,3800.0
2013-02-07 13:20:00,22.92,22.92,22.9,22.9,29400.0,17.1596,17.1596,17.1446,17.1446,29400.0
2013-02-07 13:25:00,22.91,22.92,22.9,22.9,9400.0,17.1521,17.1596,17.1446,17.1446,9400.0
2013-02-07 13:30:00,22.9,22.91,22.9,22.9,7200.0,17.1446,17.1521,17.1446,17.1446,7200.0
2013-02-07 13:35:00,22.9,22.91,22.9,22.9,7600.0,17.1446,17.1521,17.1446,17.1446,7600.0
2013-02-07 13:40:00,22.9,22.95,22.9,22.95,10600.0,17.1446,17.182,17.1446,17.182,10600.0
2013-02-07 13:45:00,22.95,22.99,22.95,22.98,24200.0,17.182,17.212,17.182,17.2045,24200.0
2013-02-07 13:50:00,22.98,22.98,22.98,22.98,12600.0,17.2045,17.2045,17.2045,17.2045,12600.0
2013-02-07 13:55:00,22.98,22.99,22.97,22.98,12200.0,17.2045,17.212,17.197,17.2045,12200.0
2013-02-07 14:00:00,22.98,23.0,22.98,22.99,12200.0,17.2045,17.2194,17.2045,17.212,12200.0
2013-02-07 14:05:00,22.99,23.0,22.98,22.98,11400.0,17.212,17.2194,17.2045,17.2045,11400.0
2013-02-07 14:10:00,22.98,23.03,22.98,23.03,35800.0,17.2045,17.2419,17.2045,17.2419,35800.0
2013-02-07 14:15:00,23.03,23.06,23.03,23.05,13600.0,17.2419,17.2644,17.2419,17.2569,13600.0
2013-02-07 14:20:00,23.04,23.06,23.04,23.05,19600.0,17.2494,17.2644,17.2494,17.2569,19600.0
2013-02-07 14:25:00,23.05,23.09,23.05,23.08,21600.0,17.2569,17.2868,17.2569,17.2793,21600.0
2013-02-07 14:30:00,23.09,23.09,23.0,23.0,14800.0,17.2868,17.2868,17.2194,17.2194,14800.0
2013-02-07 14:35:00,23.0,23.03,22.99,23.02,9200.0,17.2194,17.2419,17.212,17.2344,9200.0
2013-02-07 14:40:00,23.0,23.03,23.0,23.03,18800.0,17.2194,17.2419,17.2194,17.2419,18800.0
2013-02-07 14:45:00,23.03,23.07,23.02,23.07,23200.0,17.2419,17.2719,17.2344,17.2719,23200.0
2013-02-07 14:50:00,23.06,23.08,23.05,23.06,4200.0,17.2644,17.2793,17.2569,17.2644,4200.0
2013-02-07 14:55:00,23.06,23.07,23.06,23.06,5200.0,17.2644,17.2719,17.2644,17.2644,5200.0
2013-02-07 15:00:00,23.06,23.07,23.03,23.03,9000.0,17.2644,17.2719,17.2419,17.2419,9000.0
2013-02-07 15:05:00,23.05,23.06,23.04,23.04,10200.0,17.2569,17.2644,17.2494,17.2494,10200.0
2013-02-07 15:10:00,23.05,23.06,23.03,23.04,14800.0,17.2569,17.2644,17.2419,17.2494,14800.0
2013-02-07 15:15:00,23.04,23.05,23.0,23.05,12600.0,17.2494,17.2569,17.2194,17.2569,12600.0
2013-02-07 15:20:00,23.05,23.05,23.02,23.03,18000.0,17.2569,17.2569,17.2344,17.2419,18000.0
2013-02-07 15:25:00,23.04,23.05,23.02,23.04,12400.0,17.2494,17.2569,17.2344,17.2494,12400.0
2013-02-07 15:30:00,23.04,23.06,23.03,23.05,36200.0,17.2494,17.2644,17.2419,17.2569,36200.0
2013-02-07 15:35:00,23.05,23.07,23.02,23.05,23600.0,17.2569,17.2719,17.2344,17.2569,23600.0
2013-02-07 15:40:00,23.05,23.06,23.03,23.05,11600.0,17.2569,17.2644,17.2419,17.2569,11600.0
2013-02-07 15:45:00,23.04,23.04,23.02,23.02,26000.0,17.2494,17.2494,17.2344,17.2344,26000.0
2013-02-07 15:50:00,23.02,23.03,23.0,23.02,31200.0,17.2344,17.2419,17.2194,17.2344,31200.0
2013-02-07 15:55:00,23.02,23.04,23.02,23.03,72600.0,17.2344,17.2494,17.2344,17.2419,72600.0
2013-02-08 09:30:00,23.08,23.11,22.94,23.0,21200.0,17.2793,17.3018,17.1745,17.2194,21200.0
2013-02-08 09:35:00,22.99,23.14,22.99,23.14,22600.0,17.212,17.3243,17.212,17.3243,22600.0
2013-02-08 09:40:00,23.15,23.18,23.15,23.18,20600.0,17.3317,17.3542,17.3317,17.3542,20600.0
2013-02-08 09:45:00,23.18,23.2,23.1,23.12,20200.0,17.3542,17.3692,17.2943,17.3093,20200.0
2013-02-08 09:50:00,23.11,23.13,23.11,23.13,8000.0,17.3018,17.3168,17.3018,17.3168,8000.0
2013-02-08 09:55:00,23.12,23.12,23.02,23.03,20200.0,17.3093,17.3093,17.2344,17.2419,20200.0
2013-02-08 10:00:00,23.03,23.07,23.03,23.07,12200.0,17.2419,17.2719,17.2419,17.2719,12200.0
2013-02-08 10:05:00,23.07,23.08,23.02,23.05,9000.0,17.2719,17.2793,17.2344,17.2569,9000.0
2013-02-08 10:10:00,23.05,23.05,23.0,23.03,14400.0,17.2569,17.2569,17.2194,17.2419,14400.0
2013-02-08 10:15:00,23.02,23.04,22.98,22.99,12200.0,17.2344,17.2494,17.2045,17.212,12200.0
2013-02-08 10:20:00,23.0,23.0,23.0,23.0,7000.0,17.2194,17.2194,17.2194,17.2194,7000.0
2013-02-08 10:25:00,23.0,23.0,22.97,22.97,5200.0,17.2194,17.2194,17.197,17.197,5200.0
2013-02-08 10:30:00,22.97,22.97,22.95,22.95,11000.0,17.197,17.197,17.182,17.182,11000.0
2013-02-08 10:35:00,22.96,22.97,22.93,22.97,18600.0,17.1895,17.197,17.167,17.197,18600.0
2013-02-08 10:40:00,22.96,22.96,22.93,22.93,3800.0,17.1895,17.1895,17.167,17.167,3800.0
2013-02-08 10:45:00,22.93,22.94,22.9,22.91,11800.0,17.167,17.1745,17.1446,17.1521,11800.0
2013-02-08 10:50:00,22.91,22.91,22.89,22.9,10200.0,17.1521,17.1521,17.1371,17.1446,10200.0
2013-02-08 10:55:00,22.9,22.91,22.87,22.89,9800.0,17.1446,17.1521,17.1221,17.1371,9800.0
2013-02-08 11:00:00,22.89,22.93,22.89,22.91,16400.0,17.1371,17.167,17.1371,17.1521,16400.0
2013-02-08 11:05:00,22.91,22.96,22.9,22.94,37400.0,17.1521,17.1895,17.1446,17.1745,37400.0
2013-02-08 11:10:00,22.94,22.96,22.93,22.95,9600.0,17.1745,17.1895,17.167,17.182,9600.0
2013-02-08 11:15:00,22.93,22.97,22.93,22.97,11400.0,17.167,17.197,17.167,17.197,11400.0
2013-02-08 11:20:00,22.97,22.99,22.96,22.97,6800.0,17.197,17.212,17.1895,17.197,6800.0
2013-02-08 11:25:00,22.97,22.97,22.93,22.93,9600.0,17.197,17.197,17.167,17.167,9600.0
2013-02-08 11:30:00,22.94,22.94,22.91,22.92,8000.0,17.1745,17.1745,17.1521,17.1596,8000.0
2013-02-08 11:35:00,22.93,22.97,22.93,22.97,8200.0,17.167,17.197,17.167,17.197,8200.0
2013-02-08 11:40:00,22.98,22.99,22.98,22.99,5400.0,17.2045,17.212,17.2045,17.212,5400.0
2013-02-08 11:45:00,22.99,23.01,22.98,23.0,8200.0,17.212,17.2269,17.2045,17.2194,8200.0
2013-02-08 11:50:00,23.0,23.03,23.0,23.03,6400.0,17.2194,17.2419,17.2194,17.2419,6400.0
2013-02-08 11:55:00,23.02,23.03,23.0,23.0,6600.0,17.2344,17.2419,17.2194,17.2194,6600.0
2013-02-08 12:00:00,23.0,23.01,23.0,23.01,2200.0,17.2194,17.2269,17.2194,17.2269,2200.0
2013-02-08 12:05:00,23.0,23.0,23.0,23.0,200.0,17.2194,17.2194,17.2194,17.2194,200.0
2013-02-08 12:10:00,23.0,23.02,23.0,23.02,14800.0,17.2194,17.2344,17.2194,17.2344,14800.0
2013-02-08 12:15:00,23.03,23.04,23.02,23.02,2800.0,17.2419,17.2494,17.2344,17.2344,2800.0
2013-02-08 12:20:00,23.03,23.03,23.0,23.0,800.0,17.2419,17.2419,17.2194,17.2194,800.0
2013-02-08 12:25:00,23.0,23.02,23.0,23.01,4600.0,17.2194,17.2344,17.2194,17.2269,4600.0
2013-02-08 12:30:00,23.0,23.0,23.0,23.0,2800.0,17.2194,17.2194,17.2194,17.2194,2800.0
2013-02-08 12:35:00,23.0,23.02,23.0,23.02,4200.0,17.2194,17.2344,17.2194,17.2344,4200.0
2013-02-08 12:40:00,23.0,23.04,23.0,23.04,6600.0,17.2194,17.2494,17.2194,17.2494,6600.0
2013-02-08 12:45:00,23.03,23.07,23.03,23.07,6200.0,17.2419,17.2719,17.2419,17.2719,6200.0
2013-02-08 12:50:00,23.06,23.08,23.06,23.07,4000.0,17.2644,17.2793,17.2644,17.2719,4000.0
2013-02-08 12:55:00,23.06,23.1,23.06,23.1,30600.0,17.2644,17.2943,17.2644,17.2943,30600.0
2013-02-08 13:00:00,23.1,23.11,23.08,23.1,7000.0,17.2943,17.3018,17.2793,17.2943,7000.0
2013-02-08 13:05:00,23.09,23.1,23.09,23.09,3800.0,17.2868,17.2943,17.2868,17.2868,3800.0
2013-02-08 13:10:00,23.1,23.11,23.08,23.08,1400.0,17.2943,17.3018,17.2793,17.2793,1400.0
2013-02-08 13:15:00,23.08,23.08,23.08,23.08,3400.0,17.2793,17.2793,17.2793,17.2793,3400.0
2013-02-08 13:20:00,23.08,23.1,23.06,23.06,6400.0,17.2793,17.2943,17.2644,17.2644,6400.0
2013-02-08 13:25:00,23.08,23.09,23.06,23.08,19000.0,17.2793,17.2868,17.2644,17.2793,19000.0
2013-02-08 13:30:00,23.08,23.1,23.07,23.1,9600.0,17.2793,17.2943,17.2719,17.2943,9600.0
2013-02-08 13:35:00,23.09,23.09,23.09,23.09,200.0,17.2868,17.2868,17.2868,17.2868,200.0
2013-02-08 13:40:00,23.09,23.11,23.09,23.09,5400.0,17.2868,17.3018,17.2868,17.2868,5400.0
2013-02-08 13:45:00,23.09,23.1,23.08,23.08,5000.0,17.2868,17.2943,17.2793,17.2793,5000.0
2013-02-08 13:50:00,23.09,23.09,23.07,23.08,3800.0,17.2868,17.2868,17.2719,17.2793,3800.0
2013-02-08 13:55:00,23.08,23.09,23.07,23.08,4000.0,17.2793,17.2868,17.2719,17.2793,4000.0
2013-02-08 14:00:00,23.08,23.09,23.07,23.08,7200.0,17.2793,17.2868,17.2719,17.2793,7200.0
2013-02-08 14:05:00,23.08,23.09,23.08,23.09,1800.0,17.2793,17.2868,17.2793,17.2868,1800.0
2013-02-08 14:10:00,23.09,23.09,23.08,23.09,1600.0,17.2868,17.2868,17.2793,17.2868,1600.0
2013-02-08 14:15:00,23.09,23.1,23.08,23.08,3200.0,17.2868,17.2943,17.2793,17.2793,3200.0
2013-02-08 14:20:00,23.08,23.09,23.07,23.08,10800.0,17.2793,17.2868,17.2719,17.2793,10800.0
2013-02-08 14:25:00,23.08,23.1,23.08,23.09,3400.0,17.2793,17.2943,17.2793,17.2868,3400.0
2013-02-08 14:30:00,23.08,23.09,23.08,23.08,3400.0,17.2793,17.2868,17.2793,17.2793,3400.0
2013-02-08 14:35:00,23.09,23.1,23.08,23.08,39200.0,17.2868,17.2943,17.2793,17.2793,39200.0
2013-02-08 14:40:00,23.08,23.09,23.08,23.08,31800.0,17.2793,17.2868,17.2793,17.2793,31800.0
2013-02-08 14:45:00,23.08,23.09,23.07,23.08,2400.0,17.2793,17.2868,17.2719,17.2793,2400.0
2013-02-08 14:50:00,23.07,23.09,23.07,23.08,5200.0,17.2719,17.2868,17.2719,17.2793,5200.0
2013-02-08 14:55:00,23.09,23.11,23.08,23.08,5600.0,17.2868,17.3018,17.2793,17.2793,5600.0
2013-02-08 15:00:00,23.09,23.11,23.08,23.09,5600.0,17.2868,17.3018,17.2793,17.2868,5600.0
2013-02-08 15:05:00,23.1,23.11,23.09,23.1,5400.0,17.2943,17.3018,17.2868,17.2943,5400.0
2013-02-08 15:10:00,23.1,23.11,23.1,23.11,4200.0,17.2943,17.3018,17.2943,17.3018,4200.0
2013-02-08 15:15:00,23.11,23.11,23.08,23.08,22800.0,17.3018,17.3018,17.2793,17.2793,22800.0
2013-02-08 15:20:00,23.08,23.11,23.08,23.1,34800.0,17.2793,17.3018,17.2793,17.2943,34800.0
2013-02-08 15:25:00,23.1,23.11,23.09,23.1,9600.0,17.2943,17.3018,17.2868,17.2943,9600.0
2013-02-08 15:30:00,23.09,23.09,23.08,23.08,10600.0,17.2868,17.2868,17.2793,17.2793,10600.0
2013-02-08 15:35:00,23.09,23.09,23.08,23.08,24800.0,17.2868,17.2868,17.2793,17.2793,24800.0
2013-02-08 15:40:00,23.08,23.1,23.08,23.08,33200.0,17.2793,17.2943,17.2793,17.2793,33200.0
2013-02-08 15:45:00,23.08,23.09,23.08,23.08,29400.0,17.2793,17.2868,17.2793,17.2793,29400.0
2013-02-08 15:50:00,23.08,23.12,23.08,23.11,76800.0,17.2793,17.3093,17.2793,17.3018,76800.0
2013-02-08 15:55:00,23.12,23.13,23.11,23.13,92200.0,17.3093,17.3168,17.3018,17.3168,92200.0
2013-02-11 09:30:00,23.13,23.17,23.04,23.14,141400.0,17.3168,17.3467,17.2494,17.3243,141400.0
2013-02-11 09:35:00,23.14,23.14,23.0,23.0,194600.0,17.3243,17.3243,17.2194,17.2194,194600.0
2013-02-11 09:40:00,23.03,23.03,22.96,23.0,95400.0,17.2419,17.2419,17.1895,17.2194,95400.0
2013-02-11 09:45:00,23.0,23.02,22.99,23.0,15200.0,17.2194,17.2344,17.212,17.2194,15200.0
2013-02-11 09:50:00,22.99,23.02,22.99,23.01,31200.0,17.212,17.2344,17.212,17.2269,31200.0
2013-02-11 09:55:00,23.01,23.03,22.99,23.03,26800.0,17.2269,17.2419,17.212,17.2419,26800.0
2013-02-11 10:00:00,23.03,23.06,23.03,23.04,22000.0,17.2419,17.2644,17.2419,17.2494,22000.0
2013-02-11 10:05:00,23.04,23.06,23.0,23.01,34000.0,17.2494,17.2644,17.2194,17.2269,34000.0
2013-02-11 10:10:00,23.04,23.04,23.01,23.02,19800.0,17.2494,17.2494,17.2269,17.2344,19800.0
2013-02-11 10:15:00,23.03,23.04,23.02,23.03,11200.0,17.2419,17.2494,17.2344,17.2419,11200.0
2013-02-11 10:20:00,23.03,23.08,23.03,23.05,2400.0,17.2419,17.2793,17.2419,17.2569,2400.0
2013-02-11 10:25:00,23.03,23.07,23.02,23.03,15000.0,17.2419,17.2719,17.2344,17.2419,15000.0
2013-02-11 10:30:00,23.02,23.04,23.02,23.04,45400.0,17.2344,17.2494,17.2344,17.2494,45400.0
2013-02-11 10:35:00,23.04,23.05,23.0,23.03,18600.0,17.2494,17.2569,17.2194,17.2419,18600.0
2013-02-11 10:40:00,23.03,23.04,23.01,23.02,10800.0,17.2419,17.2494,17.2269,17.2344,10800.0
2013-02-11 10:45:00,23.03,23.07,23.03,23.05,6200.0,17.2419,17.2719,17.2419,17.2569,6200.0
2013-02-11 10:50:00,23.05,23.05,23.0,23.03,59000.0,17.2569,17.2569,17.2194,17.2419,59000.0
2013-02-11 10:55:00,23.03,23.03,22.99,23.03,64800.0,17.2419,17.2419,17.212,17.2419,64800.0
2013-02-11 11:00:00,23.04,23.06,23.02,23.06,18800.0,17.2494,17.2644,17.2344,17.2644,18800.0
2013-02-11 11:05:00,23.05,23.06,23.04,23.05,92600.0,17.2569,17.2644,17.2494,17.2569,92600.0
2013-02-11 11:10:00,23.05,23.07,23.05,23.07,13200.0,17.2569,17.2719,17.2569,17.2719,13200.0
2013-02-11 11:15:00,23.07,23.07,23.03,23.05,25400.0,17.2719,17.2719,17.2419,17.2569,25400.0
2013-02-11 11:20:00,23.05,23.05,23.01,23.02,10000.0,17.2569,17.2569,17.2269,17.2344,10000.0
2013-02-11 11:25:00,23.02,23.02,22.98,22.98,7000.0,17.2344,17.2344,17.2045,17.2045,7000.0
2013-02-11 11:30:00,22.98,23.0,22.98,23.0,2600.0,17.2045,17.2194,17.2045,17.2194,2600.0
2013-02-11 11:35:00,23.0,23.02,23.0,23.01,5000.0,17.2194,17.2344,17.2194,17.2269,5000.0
2013-02-11 11:40:00,23.0,23.01,23.0,23.01,3800.0,17.2194,17.2269,17.2194,17.2269,3800.0
2013-02-11 11:45:00,23.01,23.01,22.99,23.0,6600.0,17.2269,17.2269,17.212,17.2194,6600.0
2013-02-11 11:50:00,22.99,23.05,22.99,23.05,9800.0,17.212,17.2569,17.212,17.2569,9800.0
2013-02-11 11:55:00,23.05,23.06,23.04,23.06,5800.0,17.2569,17.2644,17.2494,17.2644,5800.0
2013-02-11 12:00:00,23.06,23.06,23.04,23.04,7800.0,17.2644,17.2644,17.2494,17.2494,7800.0
2013-02-11 12:05:00,23.04,23.04,23.01,23.01,5600.0,17.2494,17.2494,17.2269,17.2269,5600.0
2013-02-11 12:10:00,23.02,23.03,23.01,23.01,5400.0,17.2344,17.2419,17.2269,17.2269,5400.0
2013-02-11 12:15:00,23.0,23.02,23.0,23.01,4800.0,17.2194,17.2344,17.2194,17.2269,4800.0
2013-02-11 12:20:00,23.02,23.02,23.0,23.0,4400.0,17.2344,17.2344,17.2194,17.2194,4400.0
2013-02-11 12:25:00,23.0,23.02,23.0,23.0,5000.0,17.2194,17.2344,17.2194,17.2194,5000.0
2013-02-11 12:30:00,23.0,23.0,22.99,22.99,7600.0,17.2194,17.2194,17.212,17.212,7600.0
2013-02-11 12:35:00,23.0,23.01,22.98,22.98,8800.0,17.2194,17.2269,17.2045,17.2045,8800.0
2013-02-11 12:40:00,22.99,23.0,22.99,22.99,7000.0,17.212,17.2194,17.212,17.212,7000.0
2013-02-11 12:45:00,22.99,22.99,22.98,22.98,4200.0,17.212,17.212,17.2045,17.2045,4200.0
2013-02-11 12:50:00,22.97,23.0,22.97,23.0,5400.0,17.197,17.2194,17.197,17.2194,5400.0
2013-02-11 12:55:00,23.0,23.01,22.99,22.99,7000.0,17.2194,17.2269,17.212,17.212,7000.0
2013-02-11 13:00:00,23.0,23.02,23.0,23.02,1000.0,17.2194,17.2344,17.2194,17.2344,1000.0
2013-02-11 13:05:00,23.04,23.06,23.04,23.05,2600.0,17.2494,17.2644,17.2494,17.2569,2600.0
2013-02-11 13:10:00,23.05,23.07,23.05,23.06,2800.0,17.2569,17.2719,17.2569,17.2644,2800.0
2013-02-11 13:15:00,23.05,23.05,23.04,23.05,1800.0,17.2569,17.2569,17.2494,17.2569,1800.0
2013-02-11 13:20:00,23.04,23.07,23.04,23.06,2800.0,17.2494,17.2719,17.2494,17.2644,2800.0
2013-02-11 13:25:00,23.06,23.08,23.05,23.07,4800.0,17.2644,17.2793,17.2569,17.2719,4800.0
2013-02-11 13:30:00,23.07,23.08,23.06,23.07,4800.0,17.2719,17.2793,17.2644,17.2719,4800.0
2013-02-11 13:35:00,23.07,23.08,23.06,23.07,8800.0,17.2719,17.2793,17.2644,17.2719,8800.0
2013-02-11 13:40:00,23.08,23.1,23.08,23.08,3800.0,17.2793,17.2943,17.2793,17.2793,3800.0
2013-02-11 13:45:00,23.08,23.11,23.08,23.1,10000.0,17.2793,17.3018,17.2793,17.2943,10000.0
2013-02-11 13:50:00,23.11,23.11,23.09,23.09,30200.0,17.3018,17.3018,17.2868,17.2868,30200.0
2013-02-11 13:55:00,23.1,23.11,23.09,23.11,26800.0,17.2943,17.3018,17.2868,17.3018,26800.0
2013-02-11 14:00:00,23.1,23.11,23.1,23.1,3200.0,17.2943,17.3018,17.2943,17.2943,3200.0
2013-02-11 14:05:00,23.11,23.11,23.1,23.1,7600.0,17.3018,17.3018,17.2943,17.2943,7600.0
2013-02-11 14:10:00,23.1,23.1,23.07,23.07,29200.0,17.2943,17.2943,17.2719,17.2719,29200.0
2013-02-11 14:15:00,23.06,23.06,23.04,23.04,6000.0,17.2644,17.2644,17.2494,17.2494,6000.0
2013-02-11 14:20:00,23.04,23.05,23.04,23.05,2800.0,17.2494,17.2569,17.2494,17.2569,2800.0
2013-02-11 14:25:00,23.03,23.03,23.03,23.03,400.0,17.2419,17.2419,17.2419,17.2419,400.0
2013-02-11 14:30:00,23.03,23.04,23.02,23.03,4400.0,17.2419,17.2494,17.2344,17.2419,4400.0
2013-02-11 14:35:00,23.03,23.03,22.98,22.98,30800.0,17.2419,17.2419,17.2045,17.2045,30800.0
2013-02-11 14:40:00,22.98,22.98,22.96,22.96,7600.0,17.2045,17.2045,17.1895,17.1895,7600.0
2013-02-11 14:45:00,22.96,22.96,22.95,22.95,3800.0,17.1895,17.1895,17.182,17.182,3800.0
2013-02-11 14:50:00,22.95,22.97,22.93,22.96,17200.0,17.182,17.197,17.167,17.1895,17200.0
2013-02-11 14:55:00,22.97,22.99,22.97,22.99,7600.0,17.197,17.212,17.197,17.212,7600.0
2013-02-11 15:00:00,23.0,23.0,22.99,23.0,15000.0,17.2194,17.2194,17.212,17.2194,15000.0
2013-02-11 15:05:00,23.0,23.0,22.99,22.99,6400.0,17.2194,17.2194,17.212,17.212,6400.0
2013-02-11 15:10:00,22.99,23.0,22.99,23.0,7800.0,17.212,17.2194,17.212,17.2194,7800.0
2013-02-11 15:15:00,23.0,23.0,22.99,23.0,31800.0,17.2194,17.2194,17.212,17.2194,31800.0
2013-02-11 15:20:00,23.0,23.0,23.0,23.0,4000.0,17.2194,17.2194,17.2194,17.2194,4000.0
2013-02-11 15:25:00,23.0,23.0,22.97,22.97,10400.0,17.2194,17.2194,17.197,17.197,10400.0
2013-02-11 15:30:00,22.97,23.0,22.97,23.0,16200.0,17.197,17.2194,17.197,17.2194,16200.0
2013-02-11 15:35:00,23.0,23.0,23.0,23.0,27200.0,17.2194,17.2194,17.2194,17.2194,27200.0
2013-02-11 15:40:00,23.0,23.0,22.98,22.98,31400.0,17.2194,17.2194,17.2045,17.2045,31400.0
2013-02-11 15:45:00,22.98,22.98,22.97,22.98,35600.0,17.2045,17.2045,17.197,17.2045,35600.0
2013-02-11 15:50:00,22.98,22.98,22.95,22.96,31600.0,17.2045,17.2045,17.182,17.1895,31600.0
2013-02-11 15:55:00,22.96,23.0,22.96,22.99,46600.0,17.1895,17.2194,17.1895,17.212,46600.0
2013-02-12 09:30:00,23.06,23.11,23.02,23.03,22800.0,17.2644,17.3018,17.2344,17.2419,22800.0
2013-02-12 09:35:00,23.04,23.05,23.02,23.04,12400.0,17.2494,17.2569,17.2344,17.2494,12400.0
2013-02-12 09:40:00,23.02,23.02,23.0,23.0,15600.0,17.2344,17.2344,17.2194,17.2194,15600.0
2013-02-12 09:45:00,23.0,23.02,23.0,23.01,17400.0,17.2194,17.2344,17.2194,17.2269,17400.0
2013-02-12 09:50:00,23.0,23.07,23.0,23.07,76800.0,17.2194,17.2719,17.2194,17.2719,76800.0
2013-02-12 09:55:00,23.07,23.12,23.07,23.12,15000.0,17.2719,17.3093,17.2719,17.3093,15000.0
2013-02-12 10:00:00,23.11,23.2,23.11,23.2,22800.0,17.3018,17.3692,17.3018,17.3692,22800.0
2013-02-12 10:05:00,23.19,23.24,23.19,23.23,17200.0,17.3617,17.3991,17.3617,17.3916,17200.0
2013-02-12 10:10:00,23.23,23.25,23.23,23.24,9000.0,17.3916,17.4066,17.3916,17.3991,9000.0
2013-02-12 10:15:00,23.25,23.25,23.23,23.25,3400.0,17.4066,17.4066,17.3916,17.4066,3400.0
2013-02-12 10:20:00,23.25,23.3,23.25,23.29,12000.0,17.4066,17.444,17.4066,17.4366,12000.0
2013-02-12 10:25:00,23.29,23.36,23.29,23.35,16400.0,17.4366,17.489,17.4366,17.4815,16400.0
2013-02-12 10:30:00,23.34,23.35,23.33,23.33,25400.0,17.474,17.4815,17.4665,17.4665,25400.0
2013-02-12 10:35:00,23.33,23.36,23.33,23.36,8000.0,17.4665,17.489,17.4665,17.489,8000.0
2013-02-12 10:40:00,23.36,23.36,23.34,23.36,24200.0,17.489,17.489,17.474,17.489,24200.0
2013-02-12 10:45:00,23.36,23.36,23.32,23.33,36400.0,17.489,17.489,17.459,17.4665,36400.0
2013-02-12 10:50:00,23.33,23.33,23.32,23.33,10000.0,17.4665,17.4665,17.459,17.4665,10000.0
2013-02-12 10:55:00,23.33,23.33,23.32,23.33,5000.0,17.4665,17.4665,17.459,17.4665,5000.0
2013-02-12 11:00:00,23.34,23.34,23.33,23.34,4000.0,17.474,17.474,17.4665,17.474,4000.0
2013-02-12 11:05:00,23.34,23.36,23.34,23.36,17600.0,17.474,17.489,17.474,17.489,17600.0
2013-02-12 11:10:00,23.35,23.38,23.35,23.38,43400.0,17.4815,17.5039,17.4815,17.5039,43400.0
2013-02-12 11:15:00,23.38,23.39,23.36,23.37,45000.0,17.5039,17.5114,17.489,17.4965,45000.0
2013-02-12 11:20:00,23.36,23.38,23.36,23.38,9000.0,17.489,17.5039,17.489,17.5039,9000.0
2013-02-12 11:25:00,23.38,23.38,23.3,23.32,46200.0,17.5039,17.5039,17.444,17.459,46200.0
2013-02-12 11:30:00,23.32,23.36,23.32,23.36,22200.0,17.459,17.489,17.459,17.489,22200.0
2013-02-12 11:35:00,23.36,23.36,23.35,23.36,4800.0,17.489,17.489,17.4815,17.489,4800.0
2013-02-12 11:40:00,23.37,23.38,23.36,23.38,11000.0,17.4965,17.5039,17.489,17.5039,11000.0
2013-02-12 11:45:00,23.39,23.4,23.38,23.38,29000.0,17.5114,17.5189,17.5039,17.5039,29000.0
2013-02-12 11:50:00,23.38,23.38,23.34,23.34,75600.0,17.5039,17.5039,17.474,17.474,75600.0
2013-02-12 11:55:00,23.34,23.35,23.34,23.35,10800.0,17.474,17.4815,17.474,17.4815,10800.0
2013-02-12 12:00:00,23.35,23.38,23.35,23.38,32800.0,17.4815,17.5039,17.4815,17.5039,32800.0
2013-02-12 12:05:00,23.36,23.38,23.34,23.36,18400.0,17.489,17.5039,17.474,17.489,18400.0
2013-02-12 12:10:00,23.36,23.38,23.36,23.38,5000.0,17.489,17.5039,17.489,17.5039,5000.0
2013-02-12 12:15:00,23.38,23.38,23.36,23.36,7200.0,17.5039,17.5039,17.489,17.489,7200.0
2013-02-12 12:20:00,23.38,23.4,23.37,23.38,8200.0,17.5039,17.5189,17.4965,17.5039,8200.0
2013-02-12 12:25:00,23.39,23.4,23.38,23.39,18600.0,17.5114,17.5189,17.5039,17.5114,18600.0
2013-02-12 12:30:00,23.39,23.41,23.39,23.4,14000.0,17.5114,17.5264,17.5114,17.5189,14000.0
2013-02-12 12:35:00,23.41,23.41,23.4,23.4,21200.0,17.5264,17.5264,17.5189,17.5189,21200.0
2013-02-12 12:40:00,23.41,23.43,23.4,23.41,24200.0,17.5264,17.5414,17.5189,17.5264,24200.0
2013-02-12 12:45:00,23.4,23.41,23.4,23.4,11400.0,17.5189,17.5264,17.5189,17.5189,11400.0
2013-02-12 12:50:00,23.41,23.41,23.4,23.4,25600.0,17.5264,17.5264,17.5189,17.5189,25600.0
2013-02-12 12:55:00,23.4,23.41,23.4,23.4,18000.0,17.5189,17.5264,17.5189,17.5189,18000.0
2013-02-12 13:00:00,23.4,23.42,23.4,23.42,14200.0,17.5189,17.5339,17.5189,17.5339,14200.0
2013-02-12 13:05:00,23.42,23.42,23.4,23.4,6400.0,17.5339,17.5339,17.5189,17.5189,6400.0
2013-02-12 13:10:00,23.41,23.41,23.4,23.4,14400.0,17.5264,17.5264,17.5189,17.5189,14400.0
2013-02-12 13:15:00,23.4,23.41,23.39,23.4,9000.0,17.5189,17.5264,17.5114,17.5189,9000.0
2013-02-12 13:20:00,23.4,23.41,23.4,23.41,13400.0,17.5189,17.5264,17.5189,17.5264,13400.0
2013-02-12 13:25:00,23.41,23.43,23.41,23.42,12000.0,17.5264,17.5414,17.5264,17.5339,12000.0
2013-02-12 13:30:00,23.41,23.42,23.41,23.41,2200.0,17.5264,17.5339,17.5264,17.5264,2200.0
2013-02-12 13:35:00,23.41,23.42,23.41,23.42,3800.0,17.5264,17.5339,17.5264,17.5339,3800.0
2013-02-12 13:40:00,23.42,23.42,23.4,23.4,9000.0,17.5339,17.5339,17.5189,17.5189,9000.0
2013-02-12 13:45:00,23.4,23.41,23.4,23.4,24400.0,17.5189,17.5264,17.5189,17.5189,24400.0
2013-02-12 13:50:00,23.4,23.41,23.4,23.4,21000.0,17.5189,17.5264,17.5189,17.5189,21000.0
2013-02-12 13:55:00,23.4,23.4,23.4,23.4,9800.0,17.5189,17.5189,17.5189,17.5189,9800.0
2013-02-12 14:00:00,23.4,23.41,23.39,23.4,23400.0,17.5189,17.5264,17.5114,17.5189,23400.0
2013-02-12 14:05:00,23.4,23.4,23.39,23.4,8800.0,17.5189,17.5189,17.5114,17.5189,8800.0
2013-02-12 14:10:00,23.4,23.41,23.39,23.39,28600.0,17.5189,17.5264,17.5114,17.5114,28600.0
2013-02-12 14:15:00,23.4,23.41,23.4,23.41,21800.0,17.5189,17.5264,17.5189,17.5264,21800.0
2013-02-12 14:20:00,23.41,23.41,23.39,23.39,10200.0,17.5264,17.5264,17.5114,17.5114,10200.0
2013-02-12 14:25:00,23.39,23.4,23.39,23.4,23800.0,17.5114,17.5189,17.5114,17.5189,23800.0
2013-02-12 14:30:00,23.4,23.4,23.39,23.4,18400.0,17.5189,17.5189,17.5114,17.5189,18400.0
2013-02-12 14:35:00,23.39,23.4,23.39,23.39,13200.0,17.5114,17.5189,17.5114,17.5114,13200.0
2013-02-12 14:40:00,23.4,23.4,23.37,23.39,31600.0,17.5189,17.5189,17.4965,17.5114,31600.0
2013-02-12 14:45:00,23.38,23.39,23.38,23.38,16600.0,17.5039,17.5114,17.5039,17.5039,16600.0
2013-02-12 14:50:00,23.39,23.41,23.39,23.41,14200.0,17.5114,17.5264,17.5114,17.5264,14200.0
2013-02-12 14:55:00,23.4,23.41,23.4,23.4,12400.0,17.5189,17.5264,17.5189,17.5189,12400.0
2013-02-12 15:00:00,23.4,23.4,23.4,23.4,19000.0,17.5189,17.5189,17.5189,17.5189,19000.0
2013-02-12 15:05:00,23.4,23.41,23.4,23.41,26800.0,17.5189,17.5264,17.5189,17.5264,26800.0
2013-02-12 15:10:00,23.41,23.41,23.4,23.41,11600.0,17.5264,17.5264,17.5189,17.5264,11600.0
2013-02-12 15:15:00,23.41,23.41,23.4,23.41,14400.0,17.5264,17.5264,17.5189,17.5264,14400.0
2013-02-12 15:20:00,23.4,23.41,23.39,23.4,32200.0,17.5189,17.5264,17.5114,17.5189,32200.0
2013-02-12 15:25:00,23.4,23.4,23.38,23.4,34000.0,17.5189,17.5189,17.5039,17.5189,34000.0
2013-02-12 15:30:00,23.4,23.41,23.39,23.4,30600.0,17.5189,17.5264,17.5114,17.5189,30600.0
2013-02-12 15:35:00,23.4,23.41,23.39,23.4,45000.0,17.5189,17.5264,17.5114,17.5189,45000.0
2013-02-12 15:40:00,23.4,23.41,23.4,23.41,40200.0,17.5189,17.5264,17.5189,17.5264,40200.0
2013-02-12 15:45:00,23.41,23.43,23.39,23.39,122000.0,17.5264,17.5414,17.5114,17.5114,122000.0
2013-02-12 15:50:00,23.4,23.4,23.38,23.39,65600.0,17.5189,17.5189,17.5039,17.5114,65600.0
2013-02-12 15:55:00,23.39,23.43,23.39,23.43,183800.0,17.5114,17.5414,17.5114,17.5414,183800.0
2013-02-13 09:30:00,23.43,23.55,23.35,23.5,41600.0,17.5414,17.6312,17.4815,17.5938,41600.0
2013-02-13 09:35:00,23.52,23.54,23.52,23.53,3200.0,17.6088,17.6237,17.6088,17.6162,3200.0
2013-02-13 09:40:00,23.54,23.56,23.53,23.54,11600.0,17.6237,17.6387,17.6162,17.6237,11600.0
2013-02-13 09:45:00,23.53,23.57,23.52,23.57,12000.0,17.6162,17.6462,17.6088,17.6462,12000.0
2013-02-13 09:50:00,23.55,23.56,23.52,23.56,29200.0,17.6312,17.6387,17.6088,17.6387,29200.0
2013-02-13 09:55:00,23.55,23.62,23.55,23.61,38200.0,17.6312,17.6836,17.6312,17.6761,38200.0
2013-02-13 10:00:00,23.62,23.62,23.57,23.61,17800.0,17.6836,17.6836,17.6462,17.6761,17800.0
2013-02-13 10:05:00,23.61,23.65,23.6,23.64,24000.0,17.6761,17.7061,17.6687,17.6986,24000.0
2013-02-13 10:10:00,23.64,23.64,23.57,23.62,26400.0,17.6986,17.6986,17.6462,17.6836,26400.0
2013-02-13 10:15:00,23.63,23.68,23.63,23.68,18200.0,17.6911,17.7285,17.6911,17.7285,18200.0
2013-02-13 10:20:00,23.68,23.71,23.68,23.7,18200.0,17.7285,17.751,17.7285,17.7435,18200.0
2013-02-13 10:25:00,23.7,23.71,23.68,23.68,8400.0,17.7435,17.751,17.7285,17.7285,8400.0
2013-02-13 10:30:00,23.69,23.7,23.67,23.7,6400.0,17.736,17.7435,17.7211,17.7435,6400.0
2013-02-13 10:35:00,23.7,23.7,23.66,23.68,8800.0,17.7435,17.7435,17.7136,17.7285,8800.0
2013-02-13 10:40:00,23.67,23.7,23.67,23.7,6800.0,17.7211,17.7435,17.7211,17.7435,6800.0
2013-02-13 10:45:00,23.68,23.71,23.65,23.67,6200.0,17.7285,17.751,17.7061,17.7211,6200.0
2013-02-13 10:50:00,23.67,23.67,23.59,23.63,25800.0,17.7211,17.7211,17.6612,17.6911,25800.0
2013-02-13 10:55:00,23.64,23.68,23.63,23.68,7800.0,17.6986,17.7285,17.6911,17.7285,7800.0
2013-02-13 11:00:00,23.67,23.68,23.63,23.64,6400.0,17.7211,17.7285,17.6911,17.6986,6400.0
2013-02-13 11:05:00,23.64,23.64,23.63,23.64,4800.0,17.6986,17.6986,17.6911,17.6986,4800.0
2013-02-13 11:10:00,23.64,23.65,23.63,23.65,15400.0,17.6986,17.7061,17.6911,17.7061,15400.0
2013-02-13 11:15:00,23.65,23.66,23.63,23.64,20400.0,17.7061,17.7136,17.6911,17.6986,20400.0
2013-02-13 11:20:00,23.63,23.65,23.63,23.63,34400.0,17.6911,17.7061,17.6911,17.6911,34400.0
2013-02-13 11:25:00,23.63,23.64,23.61,23.61,32000.0,17.6911,17.6986,17.6761,17.6761,32000.0
2013-02-13 11:30:00,23.61,23.64,23.6,23.63,20800.0,17.6761,17.6986,17.6687,17.6911,20800.0
2013-02-13 11:35:00,23.63,23.66,23.61,23.61,26200.0,17.6911,17.7136,17.6761,17.6761,26200.0
2013-02-13 11:40:00,23.61,23.64,23.61,23.61,17600.0,17.6761,17.6986,17.6761,17.6761,17600.0
2013-02-13 11:45:00,23.63,23.63,23.61,23.63,16400.0,17.6911,17.6911,17.6761,17.6911,16400.0
2013-02-13 11:50:00,23.63,23.63,23.61,23.61,19400.0,17.6911,17.6911,17.6761,17.6761,19400.0
2013-02-13 11:55:00,23.61,23.64,23.61,23.63,14400.0,17.6761,17.6986,17.6761,17.6911,14400.0
2013-02-13 12:00:00,23.63,23.65,23.61,23.61,6200.0,17.6911,17.7061,17.6761,17.6761,6200.0
2013-02-13 12:05:00,23.61,23.64,23.61,23.64,7600.0,17.6761,17.6986,17.6761,17.6986,7600.0
2013-02-13 12:10:00,23.64,23.65,23.63,23.64,7200.0,17.6986,17.7061,17.6911,17.6986,7200.0
2013-02-13 12:15:00,23.64,23.65,23.63,23.64,4000.0,17.6986,17.7061,17.6911,17.6986,4000.0
2013-02-13 12:20:00,23.63,23.64,23.63,23.63,7400.0,17.6911,17.6986,17.6911,17.6911,7400.0
2013-02-13 12:25:00,23.63,23.64,23.61,23.63,14200.0,17.6911,17.6986,17.6761,17.6911,14200.0
2013-02-13 12:30:00,23.63,23.65,23.63,23.63,8600.0,17.6911,17.7061,17.6911,17.6911,8600.0
2013-02-13 12:35:00,23.63,23.65,23.63,23.64,17400.0,17.6911,17.7061,17.6911,17.6986,17400.0
2013-02-13 12:40:00,23.63,23.64,23.61,23.64,11400.0,17.6911,17.6986,17.6761,17.6986,11400.0
2013-02-13 12:45:00,23.65,23.66,23.63,23.64,20800.0,17.7061,17.7136,17.6911,17.6986,20800.0
2013-02-13 12:50:00,23.64,23.67,23.64,23.67,6600.0,17.6986,17.7211,17.6986,17.7211,6600.0
2013-02-13 12:55:00,23.66,23.67,23.63,23.63,8600.0,17.7136,17.7211,17.6911,17.6911,8600.0
2013-02-13 13:00:00,23.64,23.66,23.62,23.66,9600.0,17.6986,17.7136,17.6836,17.7136,9600.0
2013-02-13 13:05:00,23.65,23.66,23.63,23.66,39800.0,17.7061,17.7136,17.6911,17.7136,39800.0
2013-02-13 13:10:00,23.66,23.66,23.64,23.64,5000.0,17.7136,17.7136,17.6986,17.6986,5000.0
2013-02-13 13:15:00,23.65,23.65,23.63,23.63,15000.0,17.7061,17.7061,17.6911,17.6911,15000.0
2013-02-13 13:20:00,23.63,23.65,23.63,23.65,9000.0,17.6911,17.7061,17.6911,17.7061,9000.0
2013-02-13 13:25:00,23.67,23.67,23.64,23.64,10200.0,17.7211,17.7211,17.6986,17.6986,10200.0
2013-02-13 13:30:00,23.64,23.67,23.63,23.66,90600.0,17.6986,17.7211,17.6911,17.7136,90600.0
2013-02-13 13:35:00,23.66,23.66,23.63,23.65,35000.0,17.7136,17.7136,17.6911,17.7061,35000.0
2013-02-13 13:40:00,23.65,23.67,23.64,23.65,52600.0,17.7061,17.7211,17.6986,17.7061,52600.0
2013-02-13 13:45:00,23.65,23.65,23.64,23.65,5600.0,17.7061,17.7061,17.6986,17.7061,5600.0
2013-02-13 13:50:00,23.64,23.65,23.63,23.64,23600.0,17.6986,17.7061,17.6911,17.6986,23600.0
2013-02-13 13:55:00,23.63,23.66,23.63,23.63,35000.0,17.6911,17.7136,17.6911,17.6911,35000.0
2013-02-13 14:00:00,23.63,23.68,23.63,23.64,54200.0,17.6911,17.7285,17.6911,17.6986,54200.0
2013-02-13 14:05:00,23.63,23.65,23.63,23.63,22400.0,17.6911,17.7061,17.6911,17.6911,22400.0
2013-02-13 14:10:00,23.63,23.63,23.61,23.61,9000.0,17.6911,17.6911,17.6761,17.6761,9000.0
2013-02-13 14:15:00,23.62,23.64,23.59,23.59,36200.0,17.6836,17.6986,17.6612,17.6612,36200.0
2013-02-13 14:20:00,23.59,23.61,23.57,23.59,17200.0,17.6612,17.6761,17.6462,17.6612,17200.0
2013-02-13 14:25:00,23.59,23.59,23.55,23.59,12200.0,17.6612,17.6612,17.6312,17.6612,12200.0
2013-02-13 14:30:00,23.6,23.6,23.57,23.57,14800.0,17.6687,17.6687,17.6462,17.6462,14800.0
2013-02-13 14:35:00,23.57,23.6,23.56,23.6,11400.0,17.6462,17.6687,17.6387,17.6687,11400.0
2013-02-13 14:40:00,23.59,23.6,23.55,23.55,8400.0,17.6612,17.6687,17.6312,17.6312,8400.0
2013-02-13 14:45:00,23.56,23.59,23.56,23.57,44400.0,17.6387,17.6612,17.6387,17.6462,44400.0
2013-02-13 14:50:00,23.57,23.58,23.55,23.55,9000.0,17.6462,17.6537,17.6312,17.6312,9000.0
2013-02-13 14:55:00,23.55,23.59,23.55,23.59,75400.0,17.6312,17.6612,17.6312,17.6612,75400.0
2013-02-13 15:00:00,23.59,23.61,23.59,23.59,14400.0,17.6612,17.6761,17.6612,17.6612,14400.0
2013-02-13 15:05:00,23.59,23.61,23.59,23.61,23000.0,17.6612,17.6761,17.6612,17.6761,23000.0
2013-02-13 15:10:00,23.61,23.64,23.61,23.63,40000.0,17.6761,17.6986,17.6761,17.6911,40000.0
2013-02-13 15:15:00,23.63,23.64,23.62,23.63,29000.0,17.6911,17.6986,17.6836,17.6911,29000.0
2013-02-13 15:20:00,23.63,23.66,23.62,23.63,31800.0,17.6911,17.7136,17.6836,17.6911,31800.0
2013-02-13 15:25:00,23.63,23.65,23.6,23.61,22800.0,17.6911,17.7061,17.6687,17.6761,22800.0
2013-02-13 15:30:00,23.61,23.64,23.61,23.63,35400.0,17.6761,17.6986,17.6761,17.6911,35400.0
2013-02-13 15:35:00,23.63,23.65,23.63,23.64,92600.0,17.6911,17.7061,17.6911,17.6986,92600.0
2013-02-13 15:40:00,23.64,23.65,23.62,23.63,46200.0,17.6986,17.7061,17.6836,17.6911,46200.0
2013-02-13 15:45:00,23.63,23.65,23.59,23.59,90400.0,17.6911,17.7061,17.6612,17.6612,90400.0
2013-02-13 15:50:00,23.6,23.65,23.58,23.65,60400.0,17.6687,17.7061,17.6537,17.7061,60400.0
2013-02-13 15:55:00,23.65,23.67,23.65,23.67,103400.0,17.7061,17.7211,17.7061,17.7211,103400.0
2013-02-14 09:30:00,23.63,23.72,23.63,23.72,30600.0,17.6911,17.7585,17.6911,17.7585,30600.0
2013-02-14 09:35:00,23.7,23.72,23.65,23.67,20400.0,17.7435,17.7585,17.7061,17.7211,20400.0
2013-02-14 09:40:00,23.65,23.67,23.63,23.66,18600.0,17.7061,17.7211,17.6911,17.7136,18600.0
2013-02-14 09:45:00,23.63,23.71,23.63,23.7,10000.0,17.6911,17.751,17.6911,17.7435,10000.0
2013-02-14 09:50:00,23.69,23.7,23.67,23.69,39400.0,17.736,17.7435,17.7211,17.736,39400.0
2013-02-14 09:55:00,23.68,23.68,23.63,23.63,31800.0,17.7285,17.7285,17.6911,17.6911,31800.0
2013-02-14 10:00:00,23.65,23.72,23.65,23.72,23600.0,17.7061,17.7585,17.7061,17.7585,23600.0
2013-02-14 10:05:00,23.72,23.79,23.7,23.79,58200.0,17.7585,17.8109,17.7435,17.8109,58200.0
2013-02-14 10:10:00,23.78,23.78,23.68,23.69,17400.0,17.8034,17.8034,17.7285,17.736,17400.0
2013-02-14 10:15:00,23.69,23.71,23.63,23.63,28800.0,17.736,17.751,17.6911,17.6911,28800.0
2013-02-14 10:20:00,23.63,23.67,23.63,23.65,29400.0,17.6911,17.7211,17.6911,17.7061,29400.0
2013-02-14 10:25:00,23.65,23.68,23.65,23.68,21800.0,17.7061,17.7285,17.7061,17.7285,21800.0
2013-02-14 10:30:00,23.67,23.72,23.66,23.7,17200.0,17.7211,17.7585,17.7136,17.7435,17200.0
2013-02-14 10:35:00,23.7,23.79,23.68,23.77,16000.0,17.7435,17.8109,17.7285,17.7959,16000.0
2013-02-14 10:40:00,23.78,23.89,23.78,23.88,47400.0,17.8034,17.8858,17.8034,17.8783,47400.0
2013-02-14 10:45:00,23.88,23.9,23.75,23.75,38400.0,17.8783,17.8933,17.781,17.781,38400.0
2013-02-14 10:50:00,23.75,23.75,23.7,23.7,18200.0,17.781,17.781,17.7435,17.7435,18200.0
2013-02-14 10:55:00,23.7,23.75,23.7,23.73,37000.0,17.7435,17.781,17.7435,17.766,37000.0
2013-02-14 11:00:00,23.73,23.76,23.7,23.73,18400.0,17.766,17.7884,17.7435,17.766,18400.0
2013-02-14 11:05:00,23.75,23.76,23.73,23.73,22600.0,17.781,17.7884,17.766,17.766,22600.0
2013-02-14 11:10:00,23.72,23.74,23.7,23.73,30600.0,17.7585,17.7735,17.7435,17.766,30600.0
2013-02-14 11:15:00,23.73,23.77,23.72,23.77,21800.0,17.766,17.7959,17.7585,17.7959,21800.0
2013-02-14 11:20:00,23.78,23.81,23.78,23.8,8800.0,17.8034,17.8259,17.8034,17.8184,8800.0
2013-02-14 11:25:00,23.81,23.82,23.78,23.8,10600.0,17.8259,17.8334,17.8034,17.8184,10600.0
2013-02-14 11:30:00,23.78,23.8,23.78,23.8,10600.0,17.8034,17.8184,17.8034,17.8184,10600.0
2013-02-14 11:35:00,23.81,23.81,23.8,23.8,6600.0,17.8259,17.8259,17.8184,17.8184,6600.0
2013-02-14 11:40:00,23.8,23.8,23.75,23.75,8400.0,17.8184,17.8184,17.781,17.781,8400.0
2013-02-14 11:45:00,23.75,23.75,23.73,23.75,38000.0,17.781,17.781,17.766,17.781,38000.0
2013-02-14 11:50:00,23.75,23.76,23.75,23.75,15400.0,17.781,17.7884,17.781,17.781,15400.0
2013-02-14 11:55:00,23.75,23.82,23.74,23.82,14400.0,17.781,17.8334,17.7735,17.8334,14400.0
2013-02-14 12:00:00,23.82,23.82,23.75,23.75,7200.0,17.8334,17.8334,17.781,17.781,7200.0
2013-02-14 12:05:00,23.76,23.8,23.76,23.8,8200.0,17.7884,17.8184,17.7884,17.8184,8200.0
2013-02-14 12:10:00,23.8,23.81,23.79,23.79,11400.0,17.8184,17.8259,17.8109,17.8109,11400.0
2013-02-14 12:15:00,23.8,23.81,23.79,23.79,9400.0,17.8184,17.8259,17.8109,17.8109,9400.0
2013-02-14 12:20:00,23.76,23.79,23.74,23.79,9800.0,17.7884,17.8109,17.7735,17.8109,9800.0
2013-02-14 12:25:00,23.78,23.78,23.75,23.75,7800.0,17.8034,17.8034,17.781,17.781,7800.0
2013-02-14 12:30:00,23.73,23.74,23.71,23.71,9400.0,17.766,17.7735,17.751,17.751,9400.0
2013-02-14 12:35:00,23.71,23.71,23.68,23.68,6800.0,17.751,17.751,17.7285,17.7285,6800.0
2013-02-14 12:40:00,23.68,23.72,23.67,23.72,16000.0,17.7285,17.7585,17.7211,17.7585,16000.0
2013-02-14 12:45:00,23.71,23.73,23.69,23.69,9600.0,17.751,17.766,17.736,17.736,9600.0
2013-02-14 12:50:00,23.68,23.73,23.68,23.71,25600.0,17.7285,17.766,17.7285,17.751,25600.0
2013-02-14 12:55:00,23.71,23.72,23.7,23.7,10000.0,17.751,17.7585,17.7435,17.7435,10000.0
2013-02-14 13:00:00,23.7,23.71,23.7,23.71,3200.0,17.7435,17.751,17.7435,17.751,3200.0
2013-02-14 13:05:00,23.71,23.73,23.7,23.73,6200.0,17.751,17.766,17.7435,17.766,6200.0
2013-02-14 13:10:00,23.74,23.75,23.72,23.72,4200.0,17.7735,17.781,17.7585,17.7585,4200.0
2013-02-14 13:15:00,23.71,23.73,23.69,23.73,5800.0,17.751,17.766,17.736,17.766,5800.0
2013-02-14 13:20:00,23.73,23.75,23.69,23.7,67800.0,17.766,17.781,17.736,17.7435,67800.0
2013-02-14 13:25:00,23.71,23.71,23.68,23.68,3000.0,17.751,17.751,17.7285,17.7285,3000.0
2013-02-14 13:30:00,23.69,23.71,23.68,23.71,4000.0,17.736,17.751,17.7285,17.751,4000.0
2013-02-14 13:35:00,23.7,23.7,23.66,23.66,15200.0,17.7435,17.7435,17.7136,17.7136,15200.0
2013-02-14 13:40:00,23.67,23.68,23.66,23.68,5800.0,17.7211,17.7285,17.7136,17.7285,5800.0
2013-02-14 13:45:00,23.68,23.68,23.66,23.68,5600.0,17.7285,17.7285,17.7136,17.7285,5600.0
2013-02-14 13:50:00,23.67,23.7,23.66,23.68,8000.0,17.7211,17.7435,17.7136,17.7285,8000.0
2013-02-14 13:55:00,23.7,23.7,23.67,23.69,46400.0,17.7435,17.7435,17.7211,17.736,46400.0
2013-02-14 14:00:00,23.68,23.71,23.68,23.68,42800.0,17.7285,17.751,17.7285,17.7285,42800.0
2013-02-14 14:05:00,23.68,23.71,23.68,23.71,8400.0,17.7285,17.751,17.7285,17.751,8400.0
2013-02-14 14:10:00,23.71,23.71,23.68,23.71,18200.0,17.751,17.751,17.7285,17.751,18200.0
2013-02-14 14:15:00,23.71,23.72,23.64,23.65,47600.0,17.751,17.7585,17.6986,17.7061,47600.0
2013-02-14 14:20:00,23.65,23.66,23.65,23.66,6600.0,17.7061,17.7136,17.7061,17.7136,6600.0
2013-02-14 14:25:00,23.65,23.65,23.63,23.64,7000.0,17.7061,17.7061,17.6911,17.6986,7000.0
2013-02-14 14:30:00,23.63,23.63,23.61,23.62,4200.0,17.6911,17.6911,17.6761,17.6836,4200.0
2013-02-14 14:35:00,23.63,23.63,23.61,23.63,10800.0,17.6911,17.6911,17.6761,17.6911,10800.0
2013-02-14 14:40:00,23.63,23.65,23.63,23.64,7600.0,17.6911,17.7061,17.6911,17.6986,7600.0
2013-02-14 14:45:00,23.65,23.67,23.65,23.67,7000.0,17.7061,17.7211,17.7061,17.7211,7000.0
2013-02-14 14:50:00,23.67,23.69,23.67,23.68,3800.0,17.7211,17.736,17.7211,17.7285,3800.0
2013-02-14 14:55:00,23.68,23.69,23.67,23.68,8600.0,17.7285,17.736,17.7211,17.7285,8600.0
2013-02-14 15:00:00,23.68,23.68,23.66,23.66,7000.0,17.7285,17.7285,17.7136,17.7136,7000.0
2013-02-14 15:05:00,23.65,23.66,23.65,23.65,35200.0,17.7061,17.7136,17.7061,17.7061,35200.0
2013-02-14 15:10:00,23.65,23.67,23.65,23.65,13000.0,17.7061,17.7211,17.7061,17.7061,13000.0
2013-02-14 15:15:00,23.64,23.65,23.61,23.63,20000.0,17.6986,17.7061,17.6761,17.6911,20000.0
2013-02-14 15:20:00,23.61,23.63,23.61,23.63,23200.0,17.6761,17.6911,17.6761,17.6911,23200.0
2013-02-14 15:25:00,23.63,23.66,23.63,23.65,16000.0,17.6911,17.7136,17.6911,17.7061,16000.0
2013-02-14 15:30:00,23.65,23.66,23.65,23.65,20000.0,17.7061,17.7136,17.7061,17.7061,20000.0
2013-02-14 15:35:00,23.65,23.67,23.65,23.67,19800.0,17.7061,17.7211,17.7061,17.7211,19800.0
2013-02-14 15:40:00,23.66,23.67,23.65,23.65,28200.0,17.7136,17.7211,17.7061,17.7061,28200.0
2013-02-14 15:45:00,23.65,23.66,23.65,23.65,28800.0,17.7061,17.7136,17.7061,17.7061,28800.0
2013-02-14 15:50:00,23.65,23.66,23.64,23.66,26400.0,17.7061,17.7136,17.6986,17.7136,26400.0
2013-02-14 15:55:00,23.66,23.67,23.64,23.67,146000.0,17.7136,17.7211,17.6986,17.7211,146000.0
2013-02-15 09:30:00,23.61,23.68,23.61,23.64,14800.0,17.6761,17.7285,17.6761,17.6986,14800.0
2013-02-15 09:35:00,23.64,23.7,23.61,23.7,10200.0,17.6986,17.7435,17.6761,17.7435,10200.0
2013-02-15 09:40:00,23.68,23.71,23.68,23.7,8600.0,17.7285,17.751,17.7285,17.7435,8600.0
2013-02-15 09:45:00,23.7,23.72,23.68,23.69,12400.0,17.7435,17.7585,17.7285,17.736,12400.0
2013-02-15 09:50:00,23.69,23.71,23.67,23.7,12200.0,17.736,17.751,17.7211,17.7435,12200.0
2013-02-15 09:55:00,23.7,23.72,23.68,23.71,13800.0,17.7435,17.7585,17.7285,17.751,13800.0
2013-02-15 10:00:00,23.71,23.73,23.7,23.72,36200.0,17.751,17.766,17.7435,17.7585,36200.0
2013-02-15 10:05:00,23.71,23.71,23.7,23.7,5000.0,17.751,17.751,17.7435,17.7435,5000.0
2013-02-15 10:10:00,23.7,23.7,23.68,23.68,3800.0,17.7435,17.7435,17.7285,17.7285,3800.0
2013-02-15 10:15:00,23.7,23.73,23.68,23.73,14000.0,17.7435,17.766,17.7285,17.766,14000.0
2013-02-15 10:20:00,23.72,23.72,23.7,23.71,3600.0,17.7585,17.7585,17.7435,17.751,3600.0
2013-02-15 10:25:00,23.69,23.75,23.69,23.74,8000.0,17.736,17.781,17.736,17.7735,8000.0
2013-02-15 10:30:00,23.74,23.75,23.69,23.71,10000.0,17.7735,17.781,17.736,17.751,10000.0
2013-02-15 10:35:00,23.71,23.72,23.7,23.71,3000.0,17.751,17.7585,17.7435,17.751,3000.0
2013-02-15 10:40:00,23.7,23.7,23.68,23.69,3600.0,17.7435,17.7435,17.7285,17.736,3600.0
2013-02-15 10:45:00,23.7,23.72,23.69,23.71,9200.0,17.7435,17.7585,17.736,17.751,9200.0
2013-02-15 10:50:00,23.71,23.72,23.7,23.71,5400.0,17.751,17.7585,17.7435,17.751,5400.0
2013-02-15 10:55:00,23.72,23.72,23.7,23.71,18200.0,17.7585,17.7585,17.7435,17.751,18200.0
2013-02-15 11:00:00,23.71,23.73,23.7,23.73,12200.0,17.751,17.766,17.7435,17.766,12200.0
2013-02-15 11:05:00,23.74,23.75,23.72,23.72,4400.0,17.7735,17.781,17.7585,17.7585,4400.0
2013-02-15 11:10:00,23.73,23.74,23.72,23.73,6200.0,17.766,17.7735,17.7585,17.766,6200.0
2013-02-15 11:15:00,23.73,23.73,23.72,23.72,4200.0,17.766,17.766,17.7585,17.7585,4200.0
2013-02-15 11:20:00,23.73,23.73,23.71,23.72,22200.0,17.766,17.766,17.751,17.7585,22200.0
2013-02-15 11:25:00,23.72,23.74,23.72,23.73,8000.0,17.7585,17.7735,17.7585,17.766,8000.0
2013-02-15 11:30:00,23.74,23.75,23.73,23.75,9400.0,17.7735,17.781,17.766,17.781,9400.0
2013-02-15 11:35:00,23.75,23.75,23.72,23.73,4400.0,17.781,17.781,17.7585,17.766,4400.0
2013-02-15 11:40:00,23.73,23.73,23.67,23.68,9600.0,17.766,17.766,17.7211,17.7285,9600.0
2013-02-15 11:45:00,23.69,23.71,23.68,23.71,4000.0,17.736,17.751,17.7285,17.751,4000.0
2013-02-15 11:50:00,23.71,23.72,23.7,23.71,7600.0,17.751,17.7585,17.7435,17.751,7600.0
2013-02-15 11:55:00,23.71,23.72,23.7,23.72,3000.0,17.751,17.7585,17.7435,17.7585,3000.0
2013-02-15 12:00:00,23.72,23.75,23.7,23.75,11600.0,17.7585,17.781,17.7435,17.781,11600.0
2013-02-15 12:05:00,23.74,23.75,23.71,23.72,9600.0,17.7735,17.781,17.751,17.7585,9600.0
2013-02-15 12:10:00,23.72,23.75,23.72,23.74,80400.0,17.7585,17.781,17.7585,17.7735,80400.0
2013-02-15 12:15:00,23.74,23.75,23.74,23.74,6800.0,17.7735,17.781,17.7735,17.7735,6800.0
2013-02-15 12:20:00,23.74,23.74,23.72,23.72,15200.0,17.7735,17.7735,17.7585,17.7585,15200.0
2013-02-15 12:25:00,23.72,23.72,23.7,23.71,15000.0,17.7585,17.7585,17.7435,17.751,15000.0
2013-02-15 12:30:00,23.72,23.72,23.7,23.7,7400.0,17.7585,17.7585,17.7435,17.7435,7400.0
2013-02-15 12:35:00,23.71,23.72,23.7,23.72,8800.0,17.751,17.7585,17.7435,17.7585,8800.0
2013-02-15 12:40:00,23.71,23.74,23.71,23.72,7200.0,17.751,17.7735,17.751,17.7585,7200.0
2013-02-15 12:45:00,23.72,23.72,23.69,23.7,34800.0,17.7585,17.7585,17.736,17.7435,34800.0
2013-02-15 12:50:00,23.7,23.73,23.7,23.72,3000.0,17.7435,17.766,17.7435,17.7585,3000.0
2013-02-15 12:55:00,23.72,23.74,23.7,23.7,40400.0,17.7585,17.7735,17.7435,17.7435,40400.0
2013-02-15 13:00:00,23.7,23.72,23.7,23.72,6800.0,17.7435,17.7585,17.7435,17.7585,6800.0
2013-02-15 13:05:00,23.73,23.73,23.7,23.72,27200.0,17.766,17.766,17.7435,17.7585,27200.0
2013-02-15 13:10:00,23.72,23.72,23.66,23.67,49200.0,17.7585,17.7585,17.7136,17.7211,49200.0
2013-02-15 13:15:00,23.67,23.69,23.67,23.67,30400.0,17.7211,17.736,17.7211,17.7211,30400.0
2013-02-15 13:20:00,23.67,23.68,23.63,23.63,11600.0,17.7211,17.7285,17.6911,17.6911,11600.0
2013-02-15 13:25:00,23.64,23.64,23.62,23.63,5800.0,17.6986,17.6986,17.6836,17.6911,5800.0
2013-02-15 13:30:00,23.64,23.67,23.64,23.67,13200.0,17.6986,17.7211,17.6986,17.7211,13200.0
2013-02-15 13:35:00,23.67,23.68,23.66,23.67,6400.0,17.7211,17.7285,17.7136,17.7211,6400.0
2013-02-15 13:40:00,23.67,23.68,23.67,23.67,5000.0,17.7211,17.7285,17.7211,17.7211,5000.0
2013-02-15 13:45:00,23.68,23.68,23.67,23.68,13800.0,17.7285,17.7285,17.7211,17.7285,13800.0
2013-02-15 13:50:00,23.68,23.72,23.68,23.7,10800.0,17.7285,17.7585,17.7285,17.7435,10800.0
2013-02-15 13:55:00,23.68,23.7,23.67,23.68,31600.0,17.7285,17.7435,17.7211,17.7285,31600.0
2013-02-15 14:00:00,23.69,23.72,23.68,23.7,18600.0,17.736,17.7585,17.7285,17.7435,18600.0
2013-02-15 14:05:00,23.71,23.71,23.65,23.65,42000.0,17.751,17.751,17.7061,17.7061,42000.0
2013-02-15 14:10:00,23.65,23.65,23.56,23.57,21600.0,17.7061,17.7061,17.6387,17.6462,21600.0
2013-02-15 14:15:00,23.57,23.57,23.44,23.45,108600.0,17.6462,17.6462,17.5489,17.5564,108600.0
2013-02-15 14:20:00,23.45,23.5,23.45,23.49,47800.0,17.5564,17.5938,17.5564,17.5863,47800.0
2013-02-15 14:25:00,23.49,23.49,23.46,23.46,41400.0,17.5863,17.5863,17.5638,17.5638,41400.0
2013-02-15 14:30:00,23.46,23.54,23.46,23.53,30000.0,17.5638,17.6237,17.5638,17.6162,30000.0
2013-02-15 14:35:00,23.53,23.55,23.51,23.55,14000.0,17.6162,17.6312,17.6013,17.6312,14000.0
2013-02-15 14:40:00,23.55,23.55,23.52,23.52,26400.0,17.6312,17.6312,17.6088,17.6088,26400.0
2013-02-15 14:45:00,23.52,23.55,23.49,23.54,19000.0,17.6088,17.6312,17.5863,17.6237,19000.0
2013-02-15 14:50:00,23.55,23.59,23.55,23.59,6200.0,17.6312,17.6612,17.6312,17.6612,6200.0
2013-02-15 14:55:00,23.58,23.61,23.58,23.6,8000.0,17.6537,17.6761,17.6537,17.6687,8000.0
2013-02-15 15:00:00,23.59,23.61,23.58,23.59,6800.0,17.6612,17.6761,17.6537,17.6612,6800.0
2013-02-15 15:05:00,23.58,23.59,23.56,23.58,9800.0,17.6537,17.6612,17.6387,17.6537,9800.0
2013-02-15 15:10:00,23.58,23.58,23.56,23.57,8200.0,17.6537,17.6537,17.6387,17.6462,8200.0
2013-02-15 15:15:00,23.58,23.63,23.57,23.6,17600.0,17.6537,17.6911,17.6462,17.6687,17600.0
2013-02-15 15:20:00,23.6,23.65,23.6,23.63,10400.0,17.6687,17.7061,17.6687,17.6911,10400.0
2013-02-15 15:25:00,23.63,23.64,23.61,23.64,11600.0,17.6911,17.6986,17.6761,17.6986,11600.0
2013-02-15 15:30:00,23.64,23.64,23.6,23.62,28800.0,17.6986,17.6986,17.6687,17.6836,28800.0
2013-02-15 15:35:00,23.61,23.67,23.61,23.63,25800.0,17.6761,17.7211,17.6761,17.6911,25800.0
2013-02-15 15:40:00,23.63,23.63,23.6,23.61,49200.0,17.6911,17.6911,17.6687,17.6761,49200.0
2013-02-15 15:45:00,23.61,23.62,23.59,23.61,41800.0,17.6761,17.6836,17.6612,17.6761,41800.0
2013-02-15 15:50:00,23.61,23.63,23.59,23.59,35600.0,17.6761,17.6911,17.6612,17.6612,35600.0
2013-02-15 15:55:00,23.6,23.61,23.55,23.57,182800.0,17.6687,17.6761,17.6312,17.6462,182800.0
2013-02-19 09:30:00,23.64,23.66,23.61,23.63,16400.0,17.6986,17.7136,17.6761,17.6911,16400.0
2013-02-19 09:35:00,23.61,23.75,23.61,23.74,20800.0,17.6761,17.781,17.6761,17.7735,20800.0
2013-02-19 09:40:00,23.74,23.74,23.68,23.7,10800.0,17.7735,17.7735,17.7285,17.7435,10800.0
2013-02-19 09:45:00,23.7,23.77,23.7,23.77,10800.0,17.7435,17.7959,17.7435,17.7959,10800.0
2013-02-19 09:50:00,23.78,23.85,23.78,23.84,7000.0,17.8034,17.8558,17.8034,17.8483,7000.0
2013-02-19 09:55:00,23.84,23.88,23.84,23.86,15800.0,17.8483,17.8783,17.8483,17.8633,15800.0
2013-02-19 10:00:00,23.85,23.86,23.78,23.83,13000.0,17.8558,17.8633,17.8034,17.8408,13000.0
2013-02-19 10:05:00,23.82,23.82,23.75,23.76,28600.0,17.8334,17.8334,17.781,17.7884,28600.0
2013-02-19 10:10:00,23.77,23.82,23.77,23.81,21000.0,17.7959,17.8334,17.7959,17.8259,21000.0
2013-02-19 10:15:00,23.81,23.83,23.74,23.78,101000.0,17.8259,17.8408,17.7735,17.8034,101000.0
2013-02-19 10:20:00,23.79,23.82,23.79,23.8,22600.0,17.8109,17.8334,17.8109,17.8184,22600.0
2013-02-19 10:25:00,23.8,23.81,23.75,23.79,22200.0,17.8184,17.8259,17.781,17.8109,22200.0
2013-02-19 10:30:00,23.8,23.8,23.79,23.79,4200.0,17.8184,17.8184,17.8109,17.8109,4200.0
2013-02-19 10:35:00,23.78,23.8,23.73,23.75,52000.0,17.8034,17.8184,17.766,17.781,52000.0
2013-02-19 10:40:00,23.74,23.75,23.73,23.73,2200.0,17.7735,17.781,17.766,17.766,2200.0
2013-02-19 10:45:00,23.73,23.74,23.72,23.73,9200.0,17.766,17.7735,17.7585,17.766,9200.0
2013-02-19 10:50:00,23.72,23.73,23.69,23.7,9400.0,17.7585,17.766,17.736,17.7435,9400.0
2013-02-19 10:55:00,23.69,23.72,23.69,23.72,19800.0,17.736,17.7585,17.736,17.7585,19800.0
2013-02-19 11:00:00,23.73,23.73,23.72,23.72,3000.0,17.766,17.766,17.7585,17.7585,3000.0
2013-02-19 11:05:00,23.72,23.73,23.68,23.73,33200.0,17.7585,17.766,17.7285,17.766,33200.0
2013-02-19 11:10:00,23.73,23.73,23.69,23.69,3600.0,17.766,17.766,17.736,17.736,3600.0
2013-02-19 11:15:00,23.69,23.7,23.69,23.7,7600.0,17.736,17.7435,17.736,17.7435,7600.0
2013-02-19 11:20:00,23.71,23.71,23.71,23.71,2600.0,17.751,17.751,17.751,17.751,2600.0
2013-02-19 11:25:00,23.7,23.72,23.69,23.72,23400.0,17.7435,17.7585,17.736,17.7585,23400.0
2013-02-19 11:30:00,23.71,23.71,23.7,23.7,2600.0,17.751,17.751,17.7435,17.7435,2600.0
2013-02-19 11:35:00,23.69,23.7,23.68,23.68,2000.0,17.736,17.7435,17.7285,17.7285,2000.0
2013-02-19 11:40:00,23.68,23.69,23.66,23.68,96400.0,17.7285,17.736,17.7136,17.7285,96400.0
2013-02-19 11:45:00,23.67,23.69,23.67,23.68,122600.0,17.7211,17.736,17.7211,17.7285,122600.0
2013-02-19 11:50:00,23.68,23.73,23.67,23.72,68600.0,17.7285,17.766,17.7211,17.7585,68600.0
2013-02-19 11:55:00,23.72,23.76,23.7,23.75,10200.0,17.7585,17.7884,17.7435,17.781,10200.0
2013-02-19 12:00:00,23.75,23.79,23.74,23.75,19800.0,17.781,17.8109,17.7735,17.781,19800.0
2013-02-19 12:05:00,23.74,23.74,23.71,23.72,4800.0,17.7735,17.7735,17.751,17.7585,4800.0
2013-02-19 12:10:00,23.72,23.74,23.71,23.74,4600.0,17.7585,17.7735,17.751,17.7735,4600.0
2013-02-19 12:15:00,23.74,23.74,23.72,23.73,3800.0,17.7735,17.7735,17.7585,17.766,3800.0
2013-02-19 12:20:00,23.72,23.73,23.7,23.71,12200.0,17.7585,17.766,17.7435,17.751,12200.0
2013-02-19 12:25:00,23.72,23.72,23.71,23.72,1800.0,17.7585,17.7585,17.751,17.7585,1800.0
2013-02-19 12:30:00,23.72,23.75,23.71,23.75,27000.0,17.7585,17.781,17.751,17.781,27000.0
2013-02-19 12:35:00,23.75,23.75,23.74,23.75,2600.0,17.781,17.781,17.7735,17.781,2600.0
2013-02-19 12:40:00,23.74,23.75,23.74,23.75,7400.0,17.7735,17.781,17.7735,17.781,7400.0
2013-02-19 12:45:00,23.75,23.77,23.74,23.75,31400.0,17.781,17.7959,17.7735,17.781,31400.0
2013-02-19 12:50:00,23.76,23.76,23.75,23.75,6800.0,17.7884,17.7884,17.781,17.781,6800.0
2013-02-19 12:55:00,23.75,23.75,23.74,23.75,13800.0,17.781,17.781,17.7735,17.781,13800.0
2013-02-19 13:00:00,23.75,23.78,23.75,23.78,6800.0,17.781,17.8034,17.781,17.8034,6800.0
2013-02-19 13:05:00,23.78,23.78,23.77,23.77,1800.0,17.8034,17.8034,17.7959,17.7959,1800.0
2013-02-19 13:10:00,23.78,23.81,23.78,23.81,7400.0,17.8034,17.8259,17.8034,17.8259,7400.0
2013-02-19 13:15:00,23.81,23.81,23.8,23.8,2600.0,17.8259,17.8259,17.8184,17.8184,2600.0
2013-02-19 13:20:00,23.8,23.8,23.79,23.79,3400.0,17.8184,17.8184,17.8109,17.8109,3400.0
2013-02-19 13:25:00,23.79,23.79,23.79,23.79,1200.0,17.8109,17.8109,17.8109,17.8109,1200.0
2013-02-19 13:30:00,23.78,23.79,23.78,23.78,3200.0,17.8034,17.8109,17.8034,17.8034,3200.0
2013-02-19 13:35:00,23.78,23.79,23.77,23.77,6600.0,17.8034,17.8109,17.7959,17.7959,6600.0
2013-02-19 13:40:00,23.76,23.79,23.76,23.79,10800.0,17.7884,17.8109,17.7884,17.8109,10800.0
2013-02-19 13:45:00,23.78,23.79,23.77,23.78,8000.0,17.8034,17.8109,17.7959,17.8034,8000.0
2013-02-19 13:50:00,23.79,23.79,23.76,23.77,15000.0,17.8109,17.8109,17.7884,17.7959,15000.0
2013-02-19 13:55:00,23.77,23.77,23.76,23.77,6400.0,17.7959,17.7959,17.7884,17.7959,6400.0
2013-02-19 14:00:00,23.77,23.8,23.77,23.79,9000.0,17.7959,17.8184,17.7959,17.8109,9000.0
2013-02-19 14:05:00,23.79,23.8,23.78,23.79,10800.0,17.8109,17.8184,17.8034,17.8109,10800.0
2013-02-19 14:10:00,23.79,23.8,23.78,23.79,22400.0,17.8109,17.8184,17.8034,17.8109,22400.0
2013-02-19 14:15:00,23.8,23.83,23.79,23.79,62800.0,17.8184,17.8408,17.8109,17.8109,62800.0
2013-02-19 14:20:00,23.8,23.82,23.8,23.82,29800.0,17.8184,17.8334,17.8184,17.8334,29800.0
2013-02-19 14:25:00,23.81,23.82,23.79,23.8,19400.0,17.8259,17.8334,17.8109,17.8184,19400.0
2013-02-19 14:30:00,23.79,23.81,23.79,23.8,24200.0,17.8109,17.8259,17.8109,17.8184,24200.0
2013-02-19 14:35:00,23.79,23.81,23.78,23.78,26800.0,17.8109,17.8259,17.8034,17.8034,26800.0
2013-02-19 14:40:00,23.78,23.8,23.74,23.74,16400.0,17.8034,17.8184,17.7735,17.7735,16400.0
2013-02-19 14:45:00,23.74,23.76,23.74,23.74,13800.0,17.7735,17.7884,17.7735,17.7735,13800.0
2013-02-19 14:50:00,23.74,23.75,23.74,23.75,8600.0,17.7735,17.781,17.7735,17.781,8600.0
2013-02-19 14:55:00,23.75,23.75,23.73,23.74,7400.0,17.781,17.781,17.766,17.7735,7400.0
2013-02-19 15:00:00,23.73,23.75,23.73,23.75,9000.0,17.766,17.781,17.766,17.781,9000.0
2013-02-19 15:05:00,23.74,23.75,23.72,23.72,13600.0,17.7735,17.781,17.7585,17.7585,13600.0
2013-02-19 15:10:00,23.72,23.74,23.71,23.73,8200.0,17.7585,17.7735,17.751,17.766,8200.0
2013-02-19 15:15:00,23.73,23.74,23.71,23.72,6400.0,17.766,17.7735,17.751,17.7585,6400.0
2013-02-19 15:20:00,23.72,23.75,23.72,23.74,9000.0,17.7585,17.781,17.7585,17.7735,9000.0
2013-02-19 15:25:00,23.74,23.74,23.71,23.71,9200.0,17.7735,17.7735,17.751,17.751,9200.0
2013-02-19 15:30:00,23.72,23.75,23.72,23.72,10200.0,17.7585,17.781,17.7585,17.7585,10200.0
2013-02-19 15:35:00,23.73,23.76,23.73,23.74,25600.0,17.766,17.7884,17.766,17.7735,25600.0
2013-02-19 15:40:00,23.74,23.74,23.71,23.73,34000.0,17.7735,17.7735,17.751,17.766,34000.0
2013-02-19 15:45:00,23.73,23.73,23.7,23.73,49400.0,17.766,17.766,17.7435,17.766,49400.0
2013-02-19 15:50:00,23.73,23.74,23.73,23.74,29000.0,17.766,17.7735,17.766,17.7735,29000.0
2013-02-19 15:55:00,23.74,23.77,23.74,23.74,149800.0,17.7735,17.7959,17.7735,17.7735,149800.0
2013-02-20 09:30:00,23.84,23.84,23.7,23.73,30800.0,17.8483,17.8483,17.7435,17.766,30800.0
2013-02-20 09:35:00,23.76,23.8,23.76,23.79,6400.0,17.7884,17.8184,17.7884,17.8109,6400.0
2013-02-20 09:40:00,23.79,23.82,23.72,23.74,19000.0,17.8109,17.8334,17.7585,17.7735,19000.0
2013-02-20 09:45:00,23.74,23.79,23.71,23.75,23400.0,17.7735,17.8109,17.751,17.781,23400.0
2013-02-20 09:50:00,23.73,23.75,23.67,23.7,8200.0,17.766,17.781,17.7211,17.7435,8200.0
2013-02-20 09:55:00,23.68,23.7,23.65,23.65,19400.0,17.7285,17.7435,17.7061,17.7061,19400.0
2013-02-20 10:00:00,23.65,23.66,23.62,23.65,18000.0,17.7061,17.7136,17.6836,17.7061,18000.0
2013-02-20 10:05:00,23.66,23.68,23.64,23.64,12800.0,17.7136,17.7285,17.6986,17.6986,12800.0
2013-02-20 10:10:00,23.65,23.67,23.63,23.66,9200.0,17.7061,17.7211,17.6911,17.7136,9200.0
2013-02-20 10:15:00,23.63,23.64,23.61,23.64,8200.0,17.6911,17.6986,17.6761,17.6986,8200.0
2013-02-20 10:20:00,23.65,23.65,23.6,23.63,37800.0,17.7061,17.7061,17.6687,17.6911,37800.0
2013-02-20 10:25:00,23.65,23.69,23.61,23.63,15600.0,17.7061,17.736,17.6761,17.6911,15600.0
2013-02-20 10:30:00,23.62,23.64,23.58,23.58,14200.0,17.6836,17.6986,17.6537,17.6537,14200.0
2013-02-20 10:35:00,23.58,23.62,23.57,23.58,16800.0,17.6537,17.6836,17.6462,17.6537,16800.0
2013-02-20 10:40:00,23.59,23.6,23.55,23.56,30400.0,17.6612,17.6687,17.6312,17.6387,30400.0
2013-02-20 10:45:00,23.56,23.56,23.51,23.55,27800.0,17.6387,17.6387,17.6013,17.6312,27800.0
2013-02-20 10:50:00,23.56,23.56,23.52,23.53,8400.0,17.6387,17.6387,17.6088,17.6162,8400.0
2013-02-20 10:55:00,23.52,23.58,23.52,23.55,15200.0,17.6088,17.6537,17.6088,17.6312,15200.0
2013-02-20 11:00:00,23.55,23.55,23.5,23.5,23600.0,17.6312,17.6312,17.5938,17.5938,23600.0
2013-02-20 11:05:00,23.5,23.5,23.46,23.47,34200.0,17.5938,17.5938,17.5638,17.5713,34200.0
2013-02-20 11:10:00,23.47,23.47,23.43,23.43,29600.0,17.5713,17.5713,17.5414,17.5414,29600.0
2013-02-20 11:15:00,23.43,23.43,23.4,23.42,27000.0,17.5414,17.5414,17.5189,17.5339,27000.0
2013-02-20 11:20:00,23.42,23.48,23.42,23.47,7400.0,17.5339,17.5788,17.5339,17.5713,7400.0
2013-02-20 11:25:00,23.48,23.48,23.46,23.47,12000.0,17.5788,17.5788,17.5638,17.5713,12000.0
2013-02-20 11:30:00,23.47,23.48,23.43,23.43,13400.0,17.5713,17.5788,17.5414,17.5414,13400.0
2013-02-20 11:35:00,23.43,23.43,23.36,23.4,9800.0,17.5414,17.5414,17.489,17.5189,9800.0
2013-02-20 11:40:00,23.4,23.43,23.4,23.43,8800.0,17.5189,17.5414,17.5189,17.5414,8800.0
2013-02-20 11:45:00,23.43,23.48,23.43,23.48,6800.0,17.5414,17.5788,17.5414,17.5788,6800.0
2013-02-20 11:50:00,23.48,23.49,23.48,23.49,11000.0,17.5788,17.5863,17.5788,17.5863,11000.0
2013-02-20 11:55:00,23.49,23.5,23.49,23.5,10600.0,17.5863,17.5938,17.5863,17.5938,10600.0
2013-02-20 12:00:00,23.5,23.5,23.49,23.5,6600.0,17.5938,17.5938,17.5863,17.5938,6600.0
2013-02-20 12:05:00,23.5,23.55,23.5,23.5,10600.0,17.5938,17.6312,17.5938,17.5938,10600.0
2013-02-20 12:10:00,23.5,23.5,23.49,23.5,7000.0,17.5938,17.5938,17.5863,17.5938,7000.0
2013-02-20 12:15:00,23.5,23.56,23.5,23.56,44800.0,17.5938,17.6387,17.5938,17.6387,44800.0
2013-02-20 12:20:00,23.56,23.57,23.54,23.54,5200.0,17.6387,17.6462,17.6237,17.6237,5200.0
2013-02-20 12:25:00,23.55,23.56,23.54,23.55,3000.0,17.6312,17.6387,17.6237,17.6312,3000.0
2013-02-20 12:30:00,23.55,23.56,23.5,23.53,11600.0,17.6312,17.6387,17.5938,17.6162,11600.0
2013-02-20 12:35:00,23.53,23.54,23.52,23.54,9000.0,17.6162,17.6237,17.6088,17.6237,9000.0
2013-02-20 12:40:00,23.54,23.54,23.49,23.51,15400.0,17.6237,17.6237,17.5863,17.6013,15400.0
2013-02-20 12:45:00,23.51,23.53,23.51,23.53,9200.0,17.6013,17.6162,17.6013,17.6162,9200.0
2013-02-20 12:50:00,23.52,23.52,23.49,23.5,17200.0,17.6088,17.6088,17.5863,17.5938,17200.0
2013-02-20 12:55:00,23.5,23.51,23.5,23.5,9200.0,17.5938,17.6013,17.5938,17.5938,9200.0
2013-02-20 13:00:00,23.5,23.5,23.46,23.46,6200.0,17.5938,17.5938,17.5638,17.5638,6200.0
2013-02-20 13:05:00,23.46,23.5,23.46,23.5,8800.0,17.5638,17.5938,17.5638,17.5938,8800.0
2013-02-20 13:10:00,23.5,23.52,23.48,23.51,24800.0,17.5938,17.6088,17.5788,17.6013,24800.0
2013-02-20 13:15:00,23.52,23.53,23.51,23.53,9400.0,17.6088,17.6162,17.6013,17.6162,9400.0
2013-02-20 13:20:00,23.51,23.52,23.5,23.5,18400.0,17.6013,17.6088,17.5938,17.5938,18400.0
2013-02-20 13:25:00,23.5,23.51,23.5,23.5,8200.0,17.5938,17.6013,17.5938,17.5938,8200.0
2013-02-20 13:30:00,23.51,23.51,23.5,23.51,13400.0,17.6013,17.6013,17.5938,17.6013,13400.0
2013-02-20 13:35:00,23.51,23.52,23.5,23.5,13400.0,17.6013,17.6088,17.5938,17.5938,13400.0
2013-02-20 13:40:00,23.51,23.52,23.5,23.52,8000.0,17.6013,17.6088,17.5938,17.6088,8000.0
2013-02-20 13:45:00,23.52,23.52,23.5,23.5,17200.0,17.6088,17.6088,17.5938,17.5938,17200.0
2013-02-20 13:50:00,23.5,23.52,23.5,23.5,13800.0,17.5938,17.6088,17.5938,17.5938,13800.0
2013-02-20 13:55:00,23.5,23.5,23.5,23.5,6800.0,17.5938,17.5938,17.5938,17.5938,6800.0
2013-02-20 14:00:00,23.5,23.51,23.43,23.5,33000.0,17.5938,17.6013,17.5414,17.5938,33000.0
2013-02-20 14:05:00,23.5,23.52,23.48,23.5,45000.0,17.5938,17.6088,17.5788,17.5938,45000.0
2013-02-20 14:10:00,23.51,23.52,23.48,23.5,53800.0,17.6013,17.6088,17.5788,17.5938,53800.0
2013-02-20 14:15:00,23.5,23.51,23.45,23.46,22200.0,17.5938,17.6013,17.5564,17.5638,22200.0
2013-02-20 14:20:00,23.47,23.47,23.39,23.41,37200.0,17.5713,17.5713,17.5114,17.5264,37200.0
2013-02-20 14:25:00,23.41,23.45,23.4,23.42,15000.0,17.5264,17.5564,17.5189,17.5339,15000.0
2013-02-20 14:30:00,23.41,23.43,23.39,23.39,18200.0,17.5264,17.5414,17.5114,17.5114,18200.0
2013-02-20 14:35:00,23.4,23.42,23.37,23.42,18200.0,17.5189,17.5339,17.4965,17.5339,18200.0
2013-02-20 14:40:00,23.42,23.42,23.35,23.36,54800.0,17.5339,17.5339,17.4815,17.489,54800.0
2013-02-20 14:45:00,23.36,23.38,23.3,23.32,82600.0,17.489,17.5039,17.444,17.459,82600.0
2013-02-20 14:50:00,23.32,23.32,23.24,23.25,27200.0,17.459,17.459,17.3991,17.4066,27200.0
2013-02-20 14:55:00,23.25,23.27,23.23,23.23,18000.0,17.4066,17.4216,17.3916,17.3916,18000.0
2013-02-20 15:00:00,23.24,23.24,23.18,23.2,27600.0,17.3991,17.3991,17.3542,17.3692,27600.0
2013-02-20 15:05:00,23.2,23.2,23.15,23.19,21000.0,17.3692,17.3692,17.3317,17.3617,21000.0
2013-02-20 15:10:00,23.18,23.22,23.17,23.18,25600.0,17.3542,17.3842,17.3467,17.3542,25600.0
2013-02-20 15:15:00,23.18,23.18,23.11,23.11,58600.0,17.3542,17.3542,17.3018,17.3018,58600.0
2013-02-20 15:20:00,23.11,23.12,23.09,23.1,28200.0,17.3018,17.3093,17.2868,17.2943,28200.0
2013-02-20 15:25:00,23.09,23.11,23.08,23.11,31400.0,17.2868,17.3018,17.2793,17.3018,31400.0
2013-02-20 15:30:00,23.11,23.14,23.08,23.13,46200.0,17.3018,17.3243,17.2793,17.3168,46200.0
2013-02-20 15:35:00,23.13,23.16,23.13,23.14,41800.0,17.3168,17.3392,17.3168,17.3243,41800.0
2013-02-20 15:40:00,23.14,23.16,23.13,23.16,80400.0,17.3243,17.3392,17.3168,17.3392,80400.0
2013-02-20 15:45:00,23.16,23.18,23.15,23.18,93400.0,17.3392,17.3542,17.3317,17.3542,93400.0
2013-02-20 15:50:00,23.18,23.21,23.17,23.2,191000.0,17.3542,17.3767,17.3467,17.3692,191000.0
2013-02-20 15:55:00,23.2,23.22,23.13,23.14,288400.0,17.3692,17.3842,17.3168,17.3243,288400.0
2013-02-21 09:30:00,23.09,23.14,22.98,23.01,28600.0,17.2868,17.3243,17.2045,17.2269,28600.0
2013-02-21 09:35:00,23.01,23.04,22.94,23.0,16600.0,17.2269,17.2494,17.1745,17.2194,16600.0
2013-02-21 09:40:00,23.0,23.02,22.98,22.98,21600.0,17.2194,17.2344,17.2045,17.2045,21600.0
2013-02-21 09:45:00,22.98,22.98,22.85,22.88,39800.0,17.2045,17.2045,17.1071,17.1296,39800.0
2013-02-21 09:50:00,22.86,22.87,22.75,22.78,35600.0,17.1146,17.1221,17.0323,17.0547,35600.0
2013-02-21 09:55:00,22.78,22.82,22.7,22.73,89000.0,17.0547,17.0847,16.9948,17.0173,89000.0
2013-02-21 10:00:00,22.71,22.8,22.64,22.8,43000.0,17.0023,17.0697,16.9499,17.0697,43000.0
2013-02-21 10:05:00,22.82,22.91,22.79,22.88,76200.0,17.0847,17.1521,17.0622,17.1296,76200.0
2013-02-21 10:10:00,22.87,22.91,22.83,22.85,67600.0,17.1221,17.1521,17.0922,17.1071,67600.0
2013-02-21 10:15:00,22.85,22.85,22.79,22.82,15800.0,17.1071,17.1071,17.0622,17.0847,15800.0
2013-02-21 10:20:00,22.82,22.9,22.82,22.86,30200.0,17.0847,17.1446,17.0847,17.1146,30200.0
2013-02-21 10:25:00,22.87,22.94,22.87,22.94,6400.0,17.1221,17.1745,17.1221,17.1745,6400.0
2013-02-21 10:30:00,22.92,22.93,22.91,22.92,9000.0,17.1596,17.167,17.1521,17.1596,9000.0
2013-02-21 10:35:00,22.92,22.93,22.89,22.9,13600.0,17.1596,17.167,17.1371,17.1446,13600.0
2013-02-21 10:40:00,22.9,22.95,22.87,22.95,17800.0,17.1446,17.182,17.1221,17.182,17800.0
2013-02-21 10:45:00,22.96,22.97,22.92,22.96,15400.0,17.1895,17.197,17.1596,17.1895,15400.0
2013-02-21 10:50:00,22.94,22.95,22.9,22.93,10400.0,17.1745,17.182,17.1446,17.167,10400.0
2013-02-21 10:55:00,22.92,22.95,22.91,22.95,8000.0,17.1596,17.182,17.1521,17.182,8000.0
2013-02-21 11:00:00,22.96,22.99,22.91,22.92,15800.0,17.1895,17.212,17.1521,17.1596,15800.0
2013-02-21 11:05:00,22.92,22.93,22.9,22.92,11000.0,17.1596,17.167,17.1446,17.1596,11000.0
2013-02-21 11:10:00,22.91,22.91,22.84,22.84,4600.0,17.1521,17.1521,17.0997,17.0997,4600.0
2013-02-21 11:15:00,22.84,22.89,22.83,22.85,10800.0,17.0997,17.1371,17.0922,17.1071,10800.0
2013-02-21 11:20:00,22.85,22.91,22.83,22.89,6600.0,17.1071,17.1521,17.0922,17.1371,6600.0
2013-02-21 11:25:00,22.89,22.91,22.89,22.89,5200.0,17.1371,17.1521,17.1371,17.1371,5200.0
2013-02-21 11:30:00,22.88,22.88,22.83,22.83,6800.0,17.1296,17.1296,17.0922,17.0922,6800.0
2013-02-21 11:35:00,22.83,22.86,22.83,22.85,8600.0,17.0922,17.1146,17.0922,17.1071,8600.0
2013-02-21 11:40:00,22.85,22.86,22.81,22.83,44200.0,17.1071,17.1146,17.0772,17.0922,44200.0
2013-02-21 11:45:00,22.82,22.83,22.78,22.82,30200.0,17.0847,17.0922,17.0547,17.0847,30200.0
2013-02-21 11:50:00,22.81,22.84,22.81,22.83,21200.0,17.0772,17.0997,17.0772,17.0922,21200.0
2013-02-21 11:55:00,22.83,22.85,22.79,22.81,42400.0,17.0922,17.1071,17.0622,17.0772,42400.0
2013-02-21 12:00:00,22.79,22.8,22.74,22.77,6800.0,17.0622,17.0697,17.0248,17.0473,6800.0
2013-02-21 12:05:00,22.77,22.8,22.75,22.76,25800.0,17.0473,17.0697,17.0323,17.0398,25800.0
2013-02-21 12:10:00,22.75,22.76,22.74,22.75,8600.0,17.0323,17.0398,17.0248,17.0323,8600.0
2013-02-21 12:15:00,22.75,22.75,22.71,22.71,40600.0,17.0323,17.0323,17.0023,17.0023,40600.0
2013-02-21 12:20:00,22.71,22.77,22.71,22.77,5600.0,17.0023,17.0473,17.0023,17.0473,5600.0
2013-02-21 12:25:00,22.75,22.8,22.75,22.79,16400.0,17.0323,17.0697,17.0323,17.0622,16400.0
2013-02-21 12:30:00,22.8,22.82,22.77,22.77,14600.0,17.0697,17.0847,17.0473,17.0473,14600.0
2013-02-21 12:35:00,22.77,22.79,22.77,22.79,6600.0,17.0473,17.0622,17.0473,17.0622,6600.0
2013-02-21 12:40:00,22.8,22.84,22.79,22.8,12000.0,17.0697,17.0997,17.0622,17.0697,12000.0
2013-02-21 12:45:00,22.8,22.82,22.8,22.81,10800.0,17.0697,17.0847,17.0697,17.0772,10800.0
2013-02-21 12:50:00,22.83,22.83,22.81,22.82,7200.0,17.0922,17.0922,17.0772,17.0847,7200.0
2013-02-21 12:55:00,22.81,22.85,22.81,22.84,6200.0,17.0772,17.1071,17.0772,17.0997,6200.0
2013-02-21 13:00:00,22.85,22.86,22.85,22.86,6200.0,17.1071,17.1146,17.1071,17.1146,6200.0
2013-02-21 13:05:00,22.86,22.86,22.81,22.81,6800.0,17.1146,17.1146,17.0772,17.0772,6800.0
2013-02-21 13:10:00,22.81,22.81,22.78,22.79,7800.0,17.0772,17.0772,17.0547,17.0622,7800.0
2013-02-21 13:15:00,22.79,22.79,22.77,22.77,11800.0,17.0622,17.0622,17.0473,17.0473,11800.0
2013-02-21 13:20:00,22.78,22.78,22.75,22.75,7000.0,17.0547,17.0547,17.0323,17.0323,7000.0
2013-02-21 13:25:00,22.75,22.76,22.72,22.75,17600.0,17.0323,17.0398,17.0098,17.0323,17600.0
2013-02-21 13:30:00,22.75,22.75,22.74,22.75,22200.0,17.0323,17.0323,17.0248,17.0323,22200.0
2013-02-21 13:35:00,22.75,22.75,22.73,22.75,16000.0,17.0323,17.0323,17.0173,17.0323,16000.0
2013-02-21 13:40:00,22.74,22.74,22.68,22.69,17800.0,17.0248,17.0248,16.9799,16.9874,17800.0
2013-02-21 13:45:00,22.68,22.69,22.62,22.63,15200.0,16.9799,16.9874,16.935,16.9424,15200.0
2013-02-21 13:50:00,22.63,22.63,22.61,22.61,27400.0,16.9424,16.9424,16.9275,16.9275,27400.0
2013-02-21 13:55:00,22.62,22.65,22.61,22.65,31600.0,16.935,16.9574,16.9275,16.9574,31600.0
2013-02-21 14:00:00,22.65,22.65,22.6,22.6,73000.0,16.9574,16.9574,16.92,16.92,73000.0
2013-02-21 14:05:00,22.6,22.6,22.55,22.55,42800.0,16.92,16.92,16.8825,16.8825,42800.0
2013-02-21 14:10:00,22.55,22.56,22.49,22.55,122800.0,16.8825,16.89,16.8376,16.8825,122800.0
2013-02-21 14:15:00,22.58,22.59,22.57,22.58,15800.0,16.905,16.9125,16.8975,16.905,15800.0
2013-02-21 14:20:00,22.58,22.61,22.58,22.61,6400.0,16.905,16.9275,16.905,16.9275,6400.0
2013-02-21 14:25:00,22.61,22.63,22.61,22.63,16000.0,16.9275,16.9424,16.9275,16.9424,16000.0
2013-02-21 14:30:00,22.63,22.68,22.63,22.68,14800.0,16.9424,16.9799,16.9424,16.9799,14800.0
2013-02-21 14:35:00,22.68,22.7,22.67,22.7,17600.0,16.9799,16.9948,16.9724,16.9948,17600.0
2013-02-21 14:40:00,22.7,22.72,22.68,22.71,25600.0,16.9948,17.0098,16.9799,17.0023,25600.0
2013-02-21 14:45:00,22.71,22.72,22.71,22.71,8400.0,17.0023,17.0098,17.0023,17.0023,8400.0
2013-02-21 14:50:00,22.71,22.72,22.68,22.72,18800.0,17.0023,17.0098,16.9799,17.0098,18800.0
2013-02-21 14:55:00,22.72,22.75,22.71,22.75,44600.0,17.0098,17.0323,17.0023,17.0323,44600.0
2013-02-21 15:00:00,22.75,22.8,22.75,22.8,41400.0,17.0323,17.0697,17.0323,17.0697,41400.0
2013-02-21 15:05:00,22.79,22.84,22.79,22.84,28800.0,17.0622,17.0997,17.0622,17.0997,28800.0
2013-02-21 15:10:00,22.84,22.86,22.81,22.86,51800.0,17.0997,17.1146,17.0772,17.1146,51800.0
2013-02-21 15:15:00,22.86,22.86,22.81,22.82,24000.0,17.1146,17.1146,17.0772,17.0847,24000.0
2013-02-21 15:20:00,22.82,22.85,22.81,22.83,43800.0,17.0847,17.1071,17.0772,17.0922,43800.0
2013-02-21 15:25:00,22.83,22.86,22.83,22.86,38200.0,17.0922,17.1146,17.0922,17.1146,38200.0
2013-02-21 15:30:00,22.85,22.87,22.84,22.85,29200.0,17.1071,17.1221,17.0997,17.1071,29200.0
2013-02-21 15:35:00,22.85,22.85,22.83,22.84,31000.0,17.1071,17.1071,17.0922,17.0997,31000.0
2013-02-21 15:40:00,22.83,22.83,22.77,22.8,38600.0,17.0922,17.0922,17.0473,17.0697,38600.0
2013-02-21 15:45:00,22.8,22.81,22.78,22.78,32400.0,17.0697,17.0772,17.0547,17.0547,32400.0
2013-02-21 15:50:00,22.78,22.78,22.7,22.73,79600.0,17.0547,17.0547,16.9948,17.0173,79600.0
2013-02-21 15:55:00,22.73,22.74,22.7,22.73,139600.0,17.0173,17.0248,16.9948,17.0173,139600.0
2013-02-22 09:30:00,22.85,22.91,22.84,22.84,12800.0,17.1071,17.1521,17.0997,17.0997,12800.0
2013-02-22 09:35:00,22.85,22.92,22.83,22.86,11200.0,17.1071,17.1596,17.0922,17.1146,11200.0
2013-02-22 09:40:00,22.86,22.87,22.78,22.78,7800.0,17.1146,17.1221,17.0547,17.0547,7800.0
2013-02-22 09:45:00,22.76,22.83,22.74,22.76,18800.0,17.0398,17.0922,17.0248,17.0398,18800.0
2013-02-22 09:50:00,22.73,22.82,22.73,22.77,19200.0,17.0173,17.0847,17.0173,17.0473,19200.0
2013-02-22 09:55:00,22.79,22.85,22.78,22.82,10000.0,17.0622,17.1071,17.0547,17.0847,10000.0
2013-02-22 10:00:00,22.83,22.84,22.82,22.84,8400.0,17.0922,17.0997,17.0847,17.0997,8400.0
2013-02-22 10:05:00,22.85,22.95,22.84,22.93,16000.0,17.1071,17.182,17.0997,17.167,16000.0
2013-02-22 10:10:00,22.93,22.93,22.86,22.86,14400.0,17.167,17.167,17.1146,17.1146,14400.0
2013-02-22 10:15:00,22.86,22.9,22.84,22.89,10000.0,17.1146,17.1446,17.0997,17.1371,10000.0
2013-02-22 10:20:00,22.9,22.9,22.79,22.79,118600.0,17.1446,17.1446,17.0622,17.0622,118600.0
2013-02-22 10:25:00,22.79,22.83,22.79,22.81,11400.0,17.0622,17.0922,17.0622,17.0772,11400.0
2013-02-22 10:30:00,22.8,22.86,22.79,22.86,9600.0,17.0697,17.1146,17.0622,17.1146,9600.0
2013-02-22 10:35:00,22.86,22.86,22.81,22.83,12800.0,17.1146,17.1146,17.0772,17.0922,12800.0
2013-02-22 10:40:00,22.81,22.85,22.81,22.83,8800.0,17.0772,17.1071,17.0772,17.0922,8800.0
2013-02-22 10:45:00,22.83,22.88,22.83,22.83,7400.0,17.0922,17.1296,17.0922,17.0922,7400.0
2013-02-22 10:50:00,22.83,22.84,22.81,22.82,5200.0,17.0922,17.0997,17.0772,17.0847,5200.0
2013-02-22 10:55:00,22.83,22.84,22.74,22.75,6200.0,17.0922,17.0997,17.0248,17.0323,6200.0
2013-02-22 11:00:00,22.75,22.79,22.74,22.79,9200.0,17.0323,17.0622,17.0248,17.0622,9200.0
2013-02-22 11:05:00,22.78,22.78,22.77,22.77,4800.0,17.0547,17.0547,17.0473,17.0473,4800.0
2013-02-22 11:10:00,22.76,22.77,22.65,22.66,29200.0,17.0398,17.0473,16.9574,16.9649,29200.0
2013-02-22 11:15:00,22.67,22.68,22.66,22.67,8600.0,16.9724,16.9799,16.9649,16.9724,8600.0
2013-02-22 11:20:00,22.67,22.67,22.65,22.66,17200.0,16.9724,16.9724,16.9574,16.9649,17200.0
2013-02-22 11:25:00,22.67,22.68,22.65,22.66,39000.0,16.9724,16.9799,16.9574,16.9649,39000.0
2013-02-22 11:30:00,22.66,22.66,22.64,22.66,15200.0,16.9649,16.9649,16.9499,16.9649,15200.0
2013-02-22 11:35:00,22.66,22.68,22.65,22.68,38800.0,16.9649,16.9799,16.9574,16.9799,38800.0
2013-02-22 11:40:00,22.68,22.71,22.68,22.7,8600.0,16.9799,17.0023,16.9799,16.9948,8600.0
2013-02-22 11:45:00,22.71,22.75,22.71,22.75,7600.0,17.0023,17.0323,17.0023,17.0323,7600.0
2013-02-22 11:50:00,22.74,22.79,22.74,22.79,6200.0,17.0248,17.0622,17.0248,17.0622,6200.0
2013-02-22 11:55:00,22.78,22.78,22.74,22.74,3400.0,17.0547,17.0547,17.0248,17.0248,3400.0
2013-02-22 12:00:00,22.74,22.77,22.74,22.75,8800.0,17.0248,17.0473,17.0248,17.0323,8800.0
2013-02-22 12:05:00,22.74,22.77,22.71,22.77,31800.0,17.0248,17.0473,17.0023,17.0473,31800.0
2013-02-22 12:10:00,22.77,22.78,22.75,22.78,20400.0,17.0473,17.0547,17.0323,17.0547,20400.0
2013-02-22 12:15:00,22.78,22.83,22.78,22.81,66200.0,17.0547,17.0922,17.0547,17.0772,66200.0
2013-02-22 12:20:00,22.8,22.8,22.75,22.75,35400.0,17.0697,17.0697,17.0323,17.0323,35400.0
2013-02-22 12:25:00,22.75,22.77,22.75,22.75,4200.0,17.0323,17.0473,17.0323,17.0323,4200.0
2013-02-22 12:30:00,22.75,22.75,22.74,22.75,6000.0,17.0323,17.0323,17.0248,17.0323,6000.0
2013-02-22 12:35:00,22.75,22.75,22.7,22.74,34600.0,17.0323,17.0323,16.9948,17.0248,34600.0
2013-02-22 12:40:00,22.76,22.79,22.75,22.79,7800.0,17.0398,17.0622,17.0323,17.0622,7800.0
2013-02-22 12:45:00,22.79,22.81,22.79,22.81,5400.0,17.0622,17.0772,17.0622,17.0772,5400.0
2013-02-22 12:50:00,22.82,22.83,22.81,22.83,14200.0,17.0847,17.0922,17.0772,17.0922,14200.0
2013-02-22 12:55:00,22.83,22.84,22.8,22.8,8400.0,17.0922,17.0997,17.0697,17.0697,8400.0
2013-02-22 13:00:00,22.81,22.83,22.8,22.8,6000.0,17.0772,17.0922,17.0697,17.0697,6000.0
2013-02-22 13:05:00,22.81,22.81,22.8,22.81,11400.0,17.0772,17.0772,17.0697,17.0772,11400.0
2013-02-22 13:10:00,22.8,22.82,22.8,22.8,12800.0,17.0697,17.0847,17.0697,17.0697,12800.0
2013-02-22 13:15:00,22.81,22.82,22.8,22.82,9400.0,17.0772,17.0847,17.0697,17.0847,9400.0
2013-02-22 13:20:00,22.82,22.83,22.8,22.82,30400.0,17.0847,17.0922,17.0697,17.0847,30400.0
2013-02-22 13:25:00,22.81,22.81,22.8,22.81,11400.0,17.0772,17.0772,17.0697,17.0772,11400.0
2013-02-22 13:30:00,22.81,22.81,22.8,22.81,5200.0,17.0772,17.0772,17.0697,17.0772,5200.0
2013-02-22 13:35:00,22.81,22.86,22.8,22.85,15800.0,17.0772,17.1146,17.0697,17.1071,15800.0
2013-02-22 13:40:00,22.86,22.86,22.84,22.85,18600.0,17.1146,17.1146,17.0997,17.1071,18600.0
2013-02-22 13:45:00,22.85,22.89,22.84,22.85,24000.0,17.1071,17.1371,17.0997,17.1071,24000.0
2013-02-22 13:50:00,22.84,22.84,22.83,22.83,7000.0,17.0997,17.0997,17.0922,17.0922,7000.0
2013-02-22 13:55:00,22.82,22.82,22.79,22.8,17600.0,17.0847,17.0847,17.0622,17.0697,17600.0
2013-02-22 14:00:00,22.79,22.8,22.78,22.79,14200.0,17.0622,17.0697,17.0547,17.0622,14200.0
2013-02-22 14:05:00,22.79,22.79,22.74,22.74,15800.0,17.0622,17.0622,17.0248,17.0248,15800.0
2013-02-22 14:10:00,22.75,22.76,22.74,22.74,24200.0,17.0323,17.0398,17.0248,17.0248,24200.0
2013-02-22 14:15:00,22.74,22.75,22.71,22.71,29200.0,17.0248,17.0323,17.0023,17.0023,29200.0
2013-02-22 14:20:00,22.71,22.73,22.71,22.72,11000.0,17.0023,17.0173,17.0023,17.0098,11000.0
2013-02-22 14:25:00,22.71,22.73,22.71,22.73,14600.0,17.0023,17.0173,17.0023,17.0173,14600.0
2013-02-22 14:30:00,22.73,22.74,22.72,22.73,10000.0,17.0173,17.0248,17.0098,17.0173,10000.0
2013-02-22 14:35:00,22.73,22.73,22.67,22.68,64600.0,17.0173,17.0173,16.9724,16.9799,64600.0
2013-02-22 14:40:00,22.68,22.69,22.67,22.69,10000.0,16.9799,16.9874,16.9724,16.9874,10000.0
2013-02-22 14:45:00,22.68,22.68,22.67,22.68,7200.0,16.9799,16.9799,16.9724,16.9799,7200.0
2013-02-22 14:50:00,22.68,22.74,22.68,22.72,22600.0,16.9799,17.0248,16.9799,17.0098,22600.0
2013-02-22 14:55:00,22.71,22.72,22.68,22.72,10600.0,17.0023,17.0098,16.9799,17.0098,10600.0
2013-02-22 15:00:00,22.72,22.73,22.72,22.72,52200.0,17.0098,17.0173,17.0098,17.0098,52200.0
2013-02-22 15:05:00,22.72,22.73,22.68,22.69,54600.0,17.0098,17.0173,16.9799,16.9874,54600.0
2013-02-22 15:10:00,22.7,22.72,22.69,22.69,37800.0,16.9948,17.0098,16.9874,16.9874,37800.0
2013-02-22 15:15:00,22.7,22.71,22.68,22.69,56400.0,16.9948,17.0023,16.9799,16.9874,56400.0
2013-02-22 15:20:00,22.69,22.7,22.67,22.68,41600.0,16.9874,16.9948,16.9724,16.9799,41600.0
2013-02-22 15:25:00,22.68,22.68,22.64,22.67,73600.0,16.9799,16.9799,16.9499,16.9724,73600.0
2013-02-22 15:30:00,22.67,22.68,22.64,22.64,89400.0,16.9724,16.9799,16.9499,16.9499,89400.0
2013-02-22 15:35:00,22.64,22.65,22.64,22.65,34400.0,16.9499,16.9574,16.9499,16.9574,34400.0
2013-02-22 15:40:00,22.65,22.66,22.65,22.65,47000.0,16.9574,16.9649,16.9574,16.9574,47000.0
2013-02-22 15:45:00,22.66,22.67,22.64,22.67,67600.0,16.9649,16.9724,16.9499,16.9724,67600.0
2013-02-22 15:50:00,22.67,22.7,22.65,22.65,86200.0,16.9724,16.9948,16.9574,16.9574,86200.0
2013-02-22 15:55:00,22.65,22.68,22.63,22.67,253000.0,16.9574,16.9799,16.9424,16.9724,253000.0
2013-02-25 09:30:00,22.79,22.87,22.75,22.86,22000.0,17.0622,17.1221,17.0323,17.1146,22000.0
2013-02-25 09:35:00,22.85,22.86,22.81,22.81,16200.0,17.1071,17.1146,17.0772,17.0772,16200.0
2013-02-25 09:40:00,22.8,22.81,22.75,22.79,14400.0,17.0697,17.0772,17.0323,17.0622,14400.0
2013-02-25 09:45:00,22.79,22.83,22.73,22.74,77800.0,17.0622,17.0922,17.0173,17.0248,77800.0
2013-02-25 09:50:00,22.73,22.82,22.73,22.79,5200.0,17.0173,17.0847,17.0173,17.0622,5200.0
2013-02-25 09:55:00,22.79,22.83,22.79,22.82,9400.0,17.0622,17.0922,17.0622,17.0847,9400.0
2013-02-25 10:00:00,22.82,22.85,22.8,22.8,12000.0,17.0847,17.1071,17.0697,17.0697,12000.0
2013-02-25 10:05:00,22.8,22.82,22.75,22.75,11400.0,17.0697,17.0847,17.0323,17.0323,11400.0
2013-02-25 10:10:00,22.75,22.77,22.72,22.75,12200.0,17.0323,17.0473,17.0098,17.0323,12200.0
2013-02-25 10:15:00,22.75,22.77,22.71,22.73,13600.0,17.0323,17.0473,17.0023,17.0173,13600.0
2013-02-25 10:20:00,22.75,22.75,22.61,22.61,20000.0,17.0323,17.0323,16.9275,16.9275,20000.0
2013-02-25 10:25:00,22.59,22.65,22.58,22.63,31200.0,16.9125,16.9574,16.905,16.9424,31200.0
2013-02-25 10:30:00,22.63,22.72,22.63,22.71,13400.0,16.9424,17.0098,16.9424,17.0023,13400.0
2013-02-25 10:35:00,22.71,22.71,22.66,22.66,11200.0,17.0023,17.0023,16.9649,16.9649,11200.0
2013-02-25 10:40:00,22.65,22.77,22.63,22.77,29800.0,16.9574,17.0473,16.9424,17.0473,29800.0
2013-02-25 10:45:00,22.76,22.77,22.7,22.72,32800.0,17.0398,17.0473,16.9948,17.0098,32800.0
2013-02-25 10:50:00,22.7,22.75,22.67,22.72,145200.0,16.9948,17.0323,16.9724,17.0098,145200.0
2013-02-25 10:55:00,22.73,22.74,22.7,22.72,7200.0,17.0173,17.0248,16.9948,17.0098,7200.0
2013-02-25 11:00:00,22.71,22.71,22.6,22.61,111800.0,17.0023,17.0023,16.92,16.9275,111800.0
2013-02-25 11:05:00,22.61,22.68,22.61,22.66,9400.0,16.9275,16.9799,16.9275,16.9649,9400.0
2013-02-25 11:10:00,22.65,22.66,22.63,22.64,10600.0,16.9574,16.9649,16.9424,16.9499,10600.0
2013-02-25 11:15:00,22.65,22.7,22.65,22.66,25400.0,16.9574,16.9948,16.9574,16.9649,25400.0
2013-02-25 11:20:00,22.66,22.67,22.63,22.66,16400.0,16.9649,16.9724,16.9424,16.9649,16400.0
2013-02-25 11:25:00,22.67,22.7,22.66,22.67,24200.0,16.9724,16.9948,16.9649,16.9724,24200.0
2013-02-25 11:30:00,22.67,22.7,22.66,22.7,6800.0,16.9724,16.9948,16.9649,16.9948,6800.0
2013-02-25 11:35:00,22.68,22.68,22.59,22.6,19200.0,16.9799,16.9799,16.9125,16.92,19200.0
2013-02-25 11:40:00,22.61,22.61,22.56,22.56,39800.0,16.9275,16.9275,16.89,16.89,39800.0
2013-02-25 11:45:00,22.57,22.59,22.56,22.56,9200.0,16.8975,16.9125,16.89,16.89,9200.0
2013-02-25 11:50:00,22.55,22.55,22.5,22.55,20200.0,16.8825,16.8825,16.8451,16.8825,20200.0
2013-02-25 11:55:00,22.55,22.56,22.49,22.49,53600.0,16.8825,16.89,16.8376,16.8376,53600.0
2013-02-25 12:00:00,22.49,22.5,22.47,22.49,16000.0,16.8376,16.8451,16.8227,16.8376,16000.0
2013-02-25 12:05:00,22.5,22.5,22.43,22.43,43600.0,16.8451,16.8451,16.7927,16.7927,43600.0
2013-02-25 12:10:00,22.44,22.48,22.43,22.45,24600.0,16.8002,16.8301,16.7927,16.8077,24600.0
2013-02-25 12:15:00,22.45,22.48,22.44,22.47,24000.0,16.8077,16.8301,16.8002,16.8227,24000.0
2013-02-25 12:20:00,22.48,22.52,22.46,22.52,17200.0,16.8301,16.8601,16.8152,16.8601,17200.0
2013-02-25 12:25:00,22.53,22.57,22.53,22.56,13200.0,16.8676,16.8975,16.8676,16.89,13200.0
2013-02-25 12:30:00,22.56,22.59,22.54,22.58,10400.0,16.89,16.9125,16.8751,16.905,10400.0
2013-02-25 12:35:00,22.58,22.58,22.55,22.56,4200.0,16.905,16.905,16.8825,16.89,4200.0
2013-02-25 12:40:00,22.57,22.58,22.54,22.57,25800.0,16.8975,16.905,16.8751,16.8975,25800.0
2013-02-25 12:45:00,22.58,22.63,22.58,22.63,11000.0,16.905,16.9424,16.905,16.9424,11000.0
2013-02-25 12:50:00,22.65,22.66,22.54,22.54,30200.0,16.9574,16.9649,16.8751,16.8751,30200.0
2013-02-25 12:55:00,22.54,22.56,22.51,22.52,73800.0,16.8751,16.89,16.8526,16.8601,73800.0
2013-02-25 13:00:00,22.52,22.56,22.52,22.53,14200.0,16.8601,16.89,16.8601,16.8676,14200.0
2013-02-25 13:05:00,22.53,22.56,22.52,22.55,15800.0,16.8676,16.89,16.8601,16.8825,15800.0
2013-02-25 13:10:00,22.58,22.59,22.54,22.55,43400.0,16.905,16.9125,16.8751,16.8825,43400.0
2013-02-25 13:15:00,22.57,22.57,22.48,22.48,38600.0,16.8975,16.8975,16.8301,16.8301,38600.0
2013-02-25 13:20:00,22.48,22.48,22.44,22.44,48600.0,16.8301,16.8301,16.8002,16.8002,48600.0
2013-02-25 13:25:00,22.43,22.44,22.43,22.43,10400.0,16.7927,16.8002,16.7927,16.7927,10400.0
2013-02-25 13:30:00,22.43,22.46,22.43,22.46,27800.0,16.7927,16.8152,16.7927,16.8152,27800.0
2013-02-25 13:35:00,22.46,22.49,22.46,22.47,7800.0,16.8152,16.8376,16.8152,16.8227,7800.0
2013-02-25 13:40:00,22.47,22.47,22.4,22.43,19000.0,16.8227,16.8227,16.7702,16.7927,19000.0
2013-02-25 13:45:00,22.43,22.43,22.41,22.41,4400.0,16.7927,16.7927,16.7777,16.7777,4400.0
2013-02-25 13:50:00,22.41,22.41,22.35,22.36,50800.0,16.7777,16.7777,16.7328,16.7403,50800.0
2013-02-25 13:55:00,22.36,22.37,22.28,22.29,64800.0,16.7403,16.7478,16.6804,16.6879,64800.0
2013-02-25 14:00:00,22.3,22.32,22.29,22.31,72600.0,16.6954,16.7104,16.6879,16.7029,72600.0
2013-02-25 14:05:00,22.32,22.32,22.25,22.28,30200.0,16.7104,16.7104,16.6579,16.6804,30200.0
2013-02-25 14:10:00,22.28,22.28,22.21,22.24,87000.0,16.6804,16.6804,16.628,16.6505,87000.0
2013-02-25 14:15:00,22.24,22.27,22.21,22.25,39200.0,16.6505,16.6729,16.628,16.6579,39200.0
2013-02-25 14:20:00,22.24,22.29,22.24,22.28,66000.0,16.6505,16.6879,16.6505,16.6804,66000.0
2013-02-25 14:25:00,22.29,22.33,22.28,22.32,29000.0,16.6879,16.7178,16.6804,16.7104,29000.0
2013-02-25 14:30:00,22.33,22.37,22.33,22.34,13600.0,16.7178,16.7478,16.7178,16.7253,13600.0
2013-02-25 14:35:00,22.34,22.34,22.27,22.27,26000.0,16.7253,16.7253,16.6729,16.6729,26000.0
2013-02-25 14:40:00,22.28,22.3,22.28,22.3,14200.0,16.6804,16.6954,16.6804,16.6954,14200.0
2013-02-25 14:45:00,22.3,22.31,22.25,22.27,34600.0,16.6954,16.7029,16.6579,16.6729,34600.0
2013-02-25 14:50:00,22.27,22.29,22.22,22.23,34200.0,16.6729,16.6879,16.6355,16.643,34200.0
2013-02-25 14:55:00,22.24,22.25,22.15,22.17,51800.0,16.6505,16.6579,16.5831,16.5981,51800.0
2013-02-25 15:00:00,22.18,22.22,22.17,22.18,32000.0,16.6055,16.6355,16.5981,16.6055,32000.0
2013-02-25 15:05:00,22.18,22.2,22.12,22.15,47600.0,16.6055,16.6205,16.5606,16.5831,47600.0
2013-02-25 15:10:00,22.15,22.18,22.14,22.16,42400.0,16.5831,16.6055,16.5756,16.5906,42400.0
2013-02-25 15:15:00,22.15,22.17,22.13,22.13,50600.0,16.5831,16.5981,16.5681,16.5681,50600.0
2013-02-25 15:20:00,22.11,22.16,22.07,22.13,61000.0,16.5531,16.5906,16.5232,16.5681,61000.0
2013-02-25 15:25:00,22.13,22.16,22.11,22.13,96400.0,16.5681,16.5906,16.5531,16.5681,96400.0
2013-02-25 15:30:00,22.14,22.16,22.11,22.15,55600.0,16.5756,16.5906,16.5531,16.5831,55600.0
2013-02-25 15:35:00,22.15,22.16,22.09,22.09,59200.0,16.5831,16.5906,16.5382,16.5382,59200.0
2013-02-25 15:40:00,22.09,22.1,22.07,22.08,66600.0,16.5382,16.5456,16.5232,16.5307,66600.0
2013-02-25 15:45:00,22.08,22.11,22.07,22.08,75800.0,16.5307,16.5531,16.5232,16.5307,75800.0
2013-02-25 15:50:00,22.08,22.1,22.02,22.04,103800.0,16.5307,16.5456,16.4858,16.5007,103800.0
2013-02-25 15:55:00,22.04,22.04,21.96,21.98,331400.0,16.5007,16.5007,16.4408,16.4558,331400.0
2013-02-26 09:30:00,22.14,22.16,21.99,22.02,28400.0,16.5756,16.5906,16.4633,16.4858,28400.0
2013-02-26 09:35:00,22.03,22.19,22.02,22.13,38400.0,16.4932,16.613,16.4858,16.5681,38400.0
2013-02-26 09:40:00,22.12,22.22,22.1,22.21,47800.0,16.5606,16.6355,16.5456,16.628,47800.0
2013-02-26 09:45:00,22.2,22.27,22.18,22.27,36600.0,16.6205,16.6729,16.6055,16.6729,36600.0
2013-02-26 09:50:00,22.25,22.31,22.25,22.26,18400.0,16.6579,16.7029,16.6579,16.6654,18400.0
2013-02-26 09:55:00,22.27,22.27,22.22,22.22,10400.0,16.6729,16.6729,16.6355,16.6355,10400.0
2013-02-26 10:00:00,22.22,22.52,22.22,22.52,87800.0,16.6355,16.8601,16.6355,16.8601,87800.0
2013-02-26 10:05:00,22.54,22.57,22.5,22.53,94200.0,16.8751,16.8975,16.8451,16.8676,94200.0
2013-02-26 10:10:00,22.53,22.56,22.47,22.47,64800.0,16.8676,16.89,16.8227,16.8227,64800.0
2013-02-26 10:15:00,22.48,22.54,22.43,22.43,40200.0,16.8301,16.8751,16.7927,16.7927,40200.0
2013-02-26 10:20:00,22.43,22.43,22.31,22.36,44000.0,16.7927,16.7927,16.7029,16.7403,44000.0
2013-02-26 10:25:00,22.36,22.4,22.29,22.3,20800.0,16.7403,16.7702,16.6879,16.6954,20800.0
2013-02-26 10:30:00,22.29,22.3,22.21,22.23,37400.0,16.6879,16.6954,16.628,16.643,37400.0
2013-02-26 10:35:00,22.23,22.27,22.21,22.26,30800.0,16.643,16.6729,16.628,16.6654,30800.0
2013-02-26 10:40:00,22.27,22.28,22.18,22.21,40200.0,16.6729,16.6804,16.6055,16.628,40200.0
2013-02-26 10:45:00,22.2,22.22,22.18,22.21,122600.0,16.6205,16.6355,16.6055,16.628,122600.0
2013-02-26 10:50:00,22.22,22.22,22.18,22.19,24800.0,16.6355,16.6355,16.6055,16.613,24800.0
2013-02-26 10:55:00,22.19,22.19,22.14,22.16,11200.0,16.613,16.613,16.5756,16.5906,11200.0
2013-02-26 11:00:00,22.16,22.17,22.05,22.05,38000.0,16.5906,16.5981,16.5082,16.5082,38000.0
2013-02-26 11:05:00,22.05,22.05,22.0,22.01,32000.0,16.5082,16.5082,16.4708,16.4783,32000.0
2013-02-26 11:10:00,22.02,22.09,22.0,22.0,14600.0,16.4858,16.5382,16.4708,16.4708,14600.0
2013-02-26 11:15:00,22.0,22.11,22.0,22.0,86200.0,16.4708,16.5531,16.4708,16.4708,86200.0
2013-02-26 11:20:00,22.01,22.02,21.93,21.93,76600.0,16.4783,16.4858,16.4184,16.4184,76600.0
2013-02-26 11:25:00,21.93,22.0,21.93,21.97,51800.0,16.4184,16.4708,16.4184,16.4483,51800.0
2013-02-26 11:30:00,21.97,22.03,21.97,22.0,16000.0,16.4483,16.4932,16.4483,16.4708,16000.0
2013-02-26 11:35:00,22.0,22.0,21.91,21.92,114800.0,16.4708,16.4708,16.4034,16.4109,114800.0
2013-02-26 11:40:00,21.93,21.93,21.84,21.84,37400.0,16.4184,16.4184,16.351,16.351,37400.0
2013-02-26 11:45:00,21.84,21.86,21.82,21.86,23200.0,16.351,16.366,16.336,16.366,23200.0
2013-02-26 11:50:00,21.91,21.91,21.88,21.88,10400.0,16.4034,16.4034,16.3809,16.3809,10400.0
2013-02-26 11:55:00,21.88,21.91,21.86,21.86,17200.0,16.3809,16.4034,16.366,16.366,17200.0
2013-02-26 12:00:00,21.88,21.92,21.87,21.9,24600.0,16.3809,16.4109,16.3734,16.3959,24600.0
2013-02-26 12:05:00,21.9,21.91,21.86,21.91,41400.0,16.3959,16.4034,16.366,16.4034,41400.0
2013-02-26 12:10:00,21.9,21.92,21.9,21.91,13200.0,16.3959,16.4109,16.3959,16.4034,13200.0
2013-02-26 12:15:00,21.9,21.92,21.86,21.88,39000.0,16.3959,16.4109,16.366,16.3809,39000.0
2013-02-26 12:20:00,21.88,21.93,21.88,21.93,13000.0,16.3809,16.4184,16.3809,16.4184,13000.0
2013-02-26 12:25:00,21.93,22.0,21.93,21.95,36000.0,16.4184,16.4708,16.4184,16.4333,36000.0
2013-02-26 12:30:00,21.95,22.0,21.93,22.0,20200.0,16.4333,16.4708,16.4184,16.4708,20200.0
2013-02-26 12:35:00,22.0,22.03,21.98,22.02,44400.0,16.4708,16.4932,16.4558,16.4858,44400.0
2013-02-26 12:40:00,22.02,22.05,21.99,22.03,52200.0,16.4858,16.5082,16.4633,16.4932,52200.0
2013-02-26 12:45:00,22.04,22.06,22.02,22.06,16200.0,16.5007,16.5157,16.4858,16.5157,16200.0
2013-02-26 12:50:00,22.08,22.17,22.08,22.12,68400.0,16.5307,16.5981,16.5307,16.5606,68400.0
2013-02-26 12:55:00,22.13,22.17,22.13,22.14,19800.0,16.5681,16.5981,16.5681,16.5756,19800.0
2013-02-26 13:00:00,22.13,22.13,22.06,22.08,59400.0,16.5681,16.5681,16.5157,16.5307,59400.0
2013-02-26 13:05:00,22.08,22.08,22.04,22.06,17200.0,16.5307,16.5307,16.5007,16.5157,17200.0
2013-02-26 13:10:00,22.05,22.06,22.03,22.04,20800.0,16.5082,16.5157,16.4932,16.5007,20800.0
2013-02-26 13:15:00,22.05,22.09,22.05,22.06,21600.0,16.5082,16.5382,16.5082,16.5157,21600.0
2013-02-26 13:20:00,22.06,22.07,22.04,22.06,16600.0,16.5157,16.5232,16.5007,16.5157,16600.0
2013-02-26 13:25:00,22.07,22.09,22.04,22.04,16600.0,16.5232,16.5382,16.5007,16.5007,16600.0
2013-02-26 13:30:00,22.05,22.08,22.04,22.06,16400.0,16.5082,16.5307,16.5007,16.5157,16400.0
2013-02-26 13:35:00,22.05,22.05,22.0,22.0,41200.0,16.5082,16.5082,16.4708,16.4708,41200.0
2013-02-26 13:40:00,22.0,22.08,21.99,22.03,70800.0,16.4708,16.5307,16.4633,16.4932,70800.0
2013-02-26 13:45:00,22.04,22.11,22.04,22.09,9800.0,16.5007,16.5531,16.5007,16.5382,9800.0
2013-02-26 13:50:00,22.1,22.1,22.06,22.07,18000.0,16.5456,16.5456,16.5157,16.5232,18000.0
2013-02-26 13:55:00,22.07,22.07,22.04,22.04,11800.0,16.5232,16.5232,16.5007,16.5007,11800.0
2013-02-26 14:00:00,22.04,22.08,22.04,22.07,28200.0,16.5007,16.5307,16.5007,16.5232,28200.0
2013-02-26 14:05:00,22.06,22.07,22.04,22.04,16800.0,16.5157,16.5232,16.5007,16.5007,16800.0
2013-02-26 14:10:00,22.03,22.05,22.03,22.05,15200.0,16.4932,16.5082,16.4932,16.5082,15200.0
2013-02-26 14:15:00,22.05,22.06,22.02,22.05,21400.0,16.5082,16.5157,16.4858,16.5082,21400.0
2013-02-26 14:20:00,22.05,22.1,22.05,22.06,42600.0,16.5082,16.5456,16.5082,16.5157,42600.0
2013-02-26 14:25:00,22.07,22.07,22.01,22.05,25000.0,16.5232,16.5232,16.4783,16.5082,25000.0
2013-02-26 14:30:00,22.05,22.09,22.04,22.09,15400.0,16.5082,16.5382,16.5007,16.5382,15400.0
2013-02-26 14:35:00,22.09,22.1,22.06,22.06,10800.0,16.5382,16.5456,16.5157,16.5157,10800.0
2013-02-26 14:40:00,22.06,22.06,22.05,22.06,15000.0,16.5157,16.5157,16.5082,16.5157,15000.0
2013-02-26 14:45:00,22.06,22.06,22.02,22.02,33000.0,16.5157,16.5157,16.4858,16.4858,33000.0
2013-02-26 14:50:00,22.02,22.05,22.02,22.02,19000.0,16.4858,16.5082,16.4858,16.4858,19000.0
2013-02-26 14:55:00,22.03,22.07,22.0,22.02,32200.0,16.4932,16.5232,16.4708,16.4858,32200.0
2013-02-26 15:00:00,22.02,22.07,22.02,22.02,27400.0,16.4858,16.5232,16.4858,16.4858,27400.0
2013-02-26 15:05:00,22.0,22.03,21.99,22.01,50400.0,16.4708,16.4932,16.4633,16.4783,50400.0
2013-02-26 15:10:00,22.01,22.02,21.99,22.0,47800.0,16.4783,16.4858,16.4633,16.4708,47800.0
2013-02-26 15:15:00,22.0,22.03,21.99,22.0,95400.0,16.4708,16.4932,16.4633,16.4708,95400.0
2013-02-26 15:20:00,22.0,22.03,22.0,22.03,52600.0,16.4708,16.4932,16.4708,16.4932,52600.0
2013-02-26 15:25:00,22.03,22.06,22.03,22.06,24600.0,16.4932,16.5157,16.4932,16.5157,24600.0
2013-02-26 15:30:00,22.06,22.06,22.04,22.05,41400.0,16.5157,16.5157,16.5007,16.5082,41400.0
2013-02-26 15:35:00,22.05,22.06,22.03,22.05,33400.0,16.5082,16.5157,16.4932,16.5082,33400.0
2013-02-26 15:40:00,22.05,22.08,22.05,22.05,51200.0,16.5082,16.5307,16.5082,16.5082,51200.0
2013-02-26 15:45:00,22.04,22.08,22.02,22.04,46800.0,16.5007,16.5307,16.4858,16.5007,46800.0
2013-02-26 15:50:00,22.04,22.07,22.0,22.0,125800.0,16.5007,16.5232,16.4708,16.4708,125800.0
2013-02-26 15:55:00,22.01,22.03,22.0,22.0,132400.0,16.4783,16.4932,16.4708,16.4708,132400.0
2013-02-27 09:30:00,22.06,22.18,21.99,22.18,16000.0,16.5157,16.6055,16.4633,16.6055,16000.0
2013-02-27 09:35:00,22.16,22.25,22.16,22.25,21000.0,16.5906,16.6579,16.5906,16.6579,21000.0
2013-02-27 09:40:00,22.25,22.29,22.21,22.21,25800.0,16.6579,16.6879,16.628,16.628,25800.0
2013-02-27 09:45:00,22.2,22.2,22.08,22.1,7000.0,16.6205,16.6205,16.5307,16.5456,7000.0
2013-02-27 09:50:00,22.1,22.14,22.1,22.12,11800.0,16.5456,16.5756,16.5456,16.5606,11800.0
2013-02-27 09:55:00,22.12,22.16,22.11,22.14,20800.0,16.5606,16.5906,16.5531,16.5756,20800.0
2013-02-27 10:00:00,22.15,22.2,22.11,22.13,51400.0,16.5831,16.6205,16.5531,16.5681,51400.0
2013-02-27 10:05:00,22.14,22.17,22.1,22.11,79800.0,16.5756,16.5981,16.5456,16.5531,79800.0
2013-02-27 10:10:00,22.1,22.16,22.08,22.16,12400.0,16.5456,16.5906,16.5307,16.5906,12400.0
2013-02-27 10:15:00,22.16,22.18,22.15,22.16,11200.0,16.5906,16.6055,16.5831,16.5906,11200.0
2013-02-27 10:20:00,22.17,22.22,22.15,22.21,26000.0,16.5981,16.6355,16.5831,16.628,26000.0
2013-02-27 10:25:00,22.22,22.26,22.22,22.26,5200.0,16.6355,16.6654,16.6355,16.6654,5200.0
2013-02-27 10:30:00,22.26,22.33,22.26,22.3,20000.0,16.6654,16.7178,16.6654,16.6954,20000.0
2013-02-27 10:35:00,22.31,22.43,22.3,22.43,14000.0,16.7029,16.7927,16.6954,16.7927,14000.0
2013-02-27 10:40:00,22.42,22.46,22.42,22.42,14200.0,16.7852,16.8152,16.7852,16.7852,14200.0
2013-02-27 10:45:00,22.43,22.46,22.33,22.33,37800.0,16.7927,16.8152,16.7178,16.7178,37800.0
2013-02-27 10:50:00,22.32,22.34,22.31,22.32,44000.0,16.7104,16.7253,16.7029,16.7104,44000.0
2013-02-27 10:55:00,22.33,22.37,22.32,22.35,10600.0,16.7178,16.7478,16.7104,16.7328,10600.0
2013-02-27 11:00:00,22.36,22.42,22.36,22.4,10000.0,16.7403,16.7852,16.7403,16.7702,10000.0
2013-02-27 11:05:00,22.4,22.4,22.35,22.37,15800.0,16.7702,16.7702,16.7328,16.7478,15800.0
2013-02-27 11:10:00,22.38,22.41,22.36,22.4,13600.0,16.7553,16.7777,16.7403,16.7702,13600.0
2013-02-27 11:15:00,22.39,22.4,22.37,22.4,6800.0,16.7628,16.7702,16.7478,16.7702,6800.0
2013-02-27 11:20:00,22.41,22.41,22.37,22.37,20000.0,16.7777,16.7777,16.7478,16.7478,20000.0
2013-02-27 11:25:00,22.38,22.4,22.36,22.4,5400.0,16.7553,16.7702,16.7403,16.7702,5400.0
2013-02-27 11:30:00,22.4,22.4,22.35,22.36,20800.0,16.7702,16.7702,16.7328,16.7403,20800.0
2013-02-27 11:35:00,22.36,22.4,22.36,22.39,3200.0,16.7403,16.7702,16.7403,16.7628,3200.0
2013-02-27 11:40:00,22.4,22.44,22.4,22.43,18400.0,16.7702,16.8002,16.7702,16.7927,18400.0
2013-02-27 11:45:00,22.43,22.44,22.41,22.41,15600.0,16.7927,16.8002,16.7777,16.7777,15600.0
2013-02-27 11:50:00,22.42,22.43,22.41,22.42,11600.0,16.7852,16.7927,16.7777,16.7852,11600.0
2013-02-27 11:55:00,22.42,22.46,22.4,22.4,23400.0,16.7852,16.8152,16.7702,16.7702,23400.0
2013-02-27 12:00:00,22.41,22.45,22.4,22.45,10000.0,16.7777,16.8077,16.7702,16.8077,10000.0
2013-02-27 12:05:00,22.46,22.48,22.43,22.45,29200.0,16.8152,16.8301,16.7927,16.8077,29200.0
2013-02-27 12:10:00,22.47,22.47,22.42,22.43,18600.0,16.8227,16.8227,16.7852,16.7927,18600.0
2013-02-27 12:15:00,22.44,22.49,22.44,22.49,6200.0,16.8002,16.8376,16.8002,16.8376,6200.0
2013-02-27 12:20:00,22.48,22.48,22.44,22.44,14200.0,16.8301,16.8301,16.8002,16.8002,14200.0
2013-02-27 12:25:00,22.44,22.45,22.42,22.45,8600.0,16.8002,16.8077,16.7852,16.8077,8600.0
2013-02-27 12:30:00,22.45,22.47,22.44,22.47,13200.0,16.8077,16.8227,16.8002,16.8227,13200.0
2013-02-27 12:35:00,22.47,22.47,22.43,22.45,9000.0,16.8227,16.8227,16.7927,16.8077,9000.0
2013-02-27 12:40:00,22.45,22.46,22.43,22.44,6400.0,16.8077,16.8152,16.7927,16.8002,6400.0
2013-02-27 12:45:00,22.43,22.43,22.4,22.41,18800.0,16.7927,16.7927,16.7702,16.7777,18800.0
2013-02-27 12:50:00,22.4,22.4,22.3,22.31,34600.0,16.7702,16.7702,16.6954,16.7029,34600.0
2013-02-27 12:55:00,22.3,22.36,22.3,22.31,19200.0,16.6954,16.7403,16.6954,16.7029,19200.0
2013-02-27 13:00:00,22.33,22.34,22.29,22.31,11200.0,16.7178,16.7253,16.6879,16.7029,11200.0
2013-02-27 13:05:00,22.3,22.35,22.3,22.34,14200.0,16.6954,16.7328,16.6954,16.7253,14200.0
2013-02-27 13:10:00,22.34,22.39,22.34,22.37,11400.0,16.7253,16.7628,16.7253,16.7478,11400.0
2013-02-27 13:15:00,22.39,22.4,22.38,22.4,12400.0,16.7628,16.7702,16.7553,16.7702,12400.0
2013-02-27 13:20:00,22.39,22.42,22.39,22.4,42200.0,16.7628,16.7852,16.7628,16.7702,42200.0
2013-02-27 13:25:00,22.4,22.45,22.4,22.43,16000.0,16.7702,16.8077,16.7702,16.7927,16000.0
2013-02-27 13:30:00,22.42,22.46,22.42,22.45,15800.0,16.7852,16.8152,16.7852,16.8077,15800.0
2013-02-27 13:35:00,22.45,22.46,22.43,22.45,12600.0,16.8077,16.8152,16.7927,16.8077,12600.0
2013-02-27 13:40:00,22.46,22.47,22.43,22.43,20800.0,16.8152,16.8227,16.7927,16.7927,20800.0
2013-02-27 13:45:00,22.42,22.42,22.39,22.39,22800.0,16.7852,16.7852,16.7628,16.7628,22800.0
2013-02-27 13:50:00,22.39,22.41,22.35,22.36,21000.0,16.7628,16.7777,16.7328,16.7403,21000.0
2013-02-27 13:55:00,22.36,22.37,22.33,22.35,13400.0,16.7403,16.7478,16.7178,16.7328,13400.0
2013-02-27 14:00:00,22.35,22.4,22.35,22.4,13600.0,16.7328,16.7702,16.7328,16.7702,13600.0
2013-02-27 14:05:00,22.39,22.4,22.35,22.36,46600.0,16.7628,16.7702,16.7328,16.7403,46600.0
2013-02-27 14:10:00,22.36,22.4,22.36,22.39,48800.0,16.7403,16.7702,16.7403,16.7628,48800.0
2013-02-27 14:15:00,22.38,22.41,22.38,22.41,11200.0,16.7553,16.7777,16.7553,16.7777,11200.0
2013-02-27 14:20:00,22.41,22.43,22.39,22.4,21800.0,16.7777,16.7927,16.7628,16.7702,21800.0
2013-02-27 14:25:00,22.4,22.41,22.39,22.4,19200.0,16.7702,16.7777,16.7628,16.7702,19200.0
2013-02-27 14:30:00,22.39,22.45,22.39,22.45,38600.0,16.7628,16.8077,16.7628,16.8077,38600.0
2013-02-27 14:35:00,22.45,22.47,22.44,22.46,31000.0,16.8077,16.8227,16.8002,16.8152,31000.0
2013-02-27 14:40:00,22.46,22.46,22.43,22.45,46400.0,16.8152,16.8152,16.7927,16.8077,46400.0
2013-02-27 14:45:00,22.45,22.53,22.45,22.52,32400.0,16.8077,16.8676,16.8077,16.8601,32400.0
2013-02-27 14:50:00,22.52,22.53,22.47,22.47,16200.0,16.8601,16.8676,16.8227,16.8227,16200.0
2013-02-27 14:55:00,22.48,22.52,22.47,22.51,14200.0,16.8301,16.8601,16.8227,16.8526,14200.0
2013-02-27 15:00:00,22.53,22.53,22.48,22.49,16000.0,16.8676,16.8676,16.8301,16.8376,16000.0
2013-02-27 15:05:00,22.49,22.5,22.49,22.5,9800.0,16.8376,16.8451,16.8376,16.8451,9800.0
2013-02-27 15:10:00,22.5,22.5,22.46,22.47,28600.0,16.8451,16.8451,16.8152,16.8227,28600.0
2013-02-27 15:15:00,22.47,22.5,22.47,22.5,18600.0,16.8227,16.8451,16.8227,16.8451,18600.0
2013-02-27 15:20:00,22.51,22.52,22.5,22.52,21800.0,16.8526,16.8601,16.8451,16.8601,21800.0
2013-02-27 15:25:00,22.51,22.54,22.47,22.5,34200.0,16.8526,16.8751,16.8227,16.8451,34200.0
2013-02-27 15:30:00,22.5,22.5,22.47,22.47,32200.0,16.8451,16.8451,16.8227,16.8227,32200.0
2013-02-27 15:35:00,22.47,22.49,22.45,22.48,22800.0,16.8227,16.8376,16.8077,16.8301,22800.0
2013-02-27 15:40:00,22.49,22.5,22.46,22.49,40000.0,16.8376,16.8451,16.8152,16.8376,40000.0
2013-02-27 15:45:00,22.5,22.51,22.46,22.47,47800.0,16.8451,16.8526,16.8152,16.8227,47800.0
2013-02-27 15:50:00,22.47,22.48,22.47,22.47,37400.0,16.8227,16.8301,16.8227,16.8227,37400.0
2013-02-27 15:55:00,22.47,22.48,22.45,22.46,89800.0,16.8227,16.8301,16.8077,16.8152,89800.0
2013-02-28 09:30:00,22.43,22.53,22.35,22.45,25200.0,16.7927,16.8676,16.7328,16.8077,25200.0
2013-02-28 09:35:00,22.5,22.54,22.46,22.49,19600.0,16.8451,16.8751,16.8152,16.8376,19600.0
2013-02-28 09:40:00,22.49,22.5,22.46,22.48,5400.0,16.8376,16.8451,16.8152,16.8301,5400.0
2013-02-28 09:45:00,22.45,22.55,22.42,22.53,18400.0,16.8077,16.8825,16.7852,16.8676,18400.0
2013-02-28 09:50:00,22.5,22.52,22.5,22.52,4600.0,16.8451,16.8601,16.8451,16.8601,4600.0
2013-02-28 09:55:00,22.43,22.5,22.43,22.5,7200.0,16.7927,16.8451,16.7927,16.8451,7200.0
2013-02-28 10:00:00,22.5,22.52,22.33,22.35,40400.0,16.8451,16.8601,16.7178,16.7328,40400.0
2013-02-28 10:05:00,22.34,22.49,22.34,22.49,11200.0,16.7253,16.8376,16.7253,16.8376,11200.0
2013-02-28 10:10:00,22.5,22.5,22.48,22.49,17400.0,16.8451,16.8451,16.8301,16.8376,17400.0
2013-02-28 10:15:00,22.48,22.53,22.48,22.5,5800.0,16.8301,16.8676,16.8301,16.8451,5800.0
2013-02-28 10:20:00,22.5,22.6,22.5,22.57,11400.0,16.8451,16.92,16.8451,16.8975,11400.0
2013-02-28 10:25:00,22.52,22.55,22.52,22.54,6000.0,16.8601,16.8825,16.8601,16.8751,6000.0
2013-02-28 10:30:00,22.54,22.55,22.5,22.55,5600.0,16.8751,16.8825,16.8451,16.8825,5600.0
2013-02-28 10:35:00,22.53,22.54,22.5,22.53,7000.0,16.8676,16.8751,16.8451,16.8676,7000.0
2013-02-28 10:40:00,22.55,22.55,22.51,22.54,6000.0,16.8825,16.8825,16.8526,16.8751,6000.0
2013-02-28 10:45:00,22.52,22.53,22.52,22.52,2600.0,16.8601,16.8676,16.8601,16.8601,2600.0
2013-02-28 10:50:00,22.51,22.53,22.51,22.52,4200.0,16.8526,16.8676,16.8526,16.8601,4200.0
2013-02-28 10:55:00,22.52,22.53,22.49,22.52,10600.0,16.8601,16.8676,16.8376,16.8601,10600.0
2013-02-28 11:00:00,22.53,22.55,22.52,22.54,20600.0,16.8676,16.8825,16.8601,16.8751,20600.0
2013-02-28 11:05:00,22.54,22.57,22.54,22.54,6400.0,16.8751,16.8975,16.8751,16.8751,6400.0
2013-02-28 11:10:00,22.53,22.58,22.53,22.58,3200.0,16.8676,16.905,16.8676,16.905,3200.0
2013-02-28 11:15:00,22.58,22.58,22.55,22.55,9800.0,16.905,16.905,16.8825,16.8825,9800.0
2013-02-28 11:20:00,22.55,22.58,22.54,22.56,7000.0,16.8825,16.905,16.8751,16.89,7000.0
2013-02-28 11:25:00,22.56,22.6,22.55,22.6,14200.0,16.89,16.92,16.8825,16.92,14200.0
2013-02-28 11:30:00,22.6,22.6,22.55,22.55,4800.0,16.92,16.92,16.8825,16.8825,4800.0
2013-02-28 11:35:00,22.56,22.57,22.52,22.52,4600.0,16.89,16.8975,16.8601,16.8601,4600.0
2013-02-28 11:40:00,22.51,22.57,22.51,22.57,5800.0,16.8526,16.8975,16.8526,16.8975,5800.0
2013-02-28 11:45:00,22.58,22.59,22.57,22.57,6200.0,16.905,16.9125,16.8975,16.8975,6200.0
2013-02-28 11:50:00,22.55,22.66,22.55,22.64,58600.0,16.8825,16.9649,16.8825,16.9499,58600.0
2013-02-28 11:55:00,22.64,22.64,22.61,22.63,30200.0,16.9499,16.9499,16.9275,16.9424,30200.0
2013-02-28 12:00:00,22.63,22.67,22.62,22.64,22200.0,16.9424,16.9724,16.935,16.9499,22200.0
2013-02-28 12:05:00,22.66,22.73,22.66,22.68,26600.0,16.9649,17.0173,16.9649,16.9799,26600.0
2013-02-28 12:10:00,22.7,22.71,22.7,22.7,5400.0,16.9948,17.0023,16.9948,16.9948,5400.0
2013-02-28 12:15:00,22.7,22.74,22.67,22.74,20800.0,16.9948,17.0248,16.9724,17.0248,20800.0
2013-02-28 12:20:00,22.72,22.75,22.72,22.74,5200.0,17.0098,17.0323,17.0098,17.0248,5200.0
2013-02-28 12:25:00,22.73,22.77,22.73,22.75,10600.0,17.0173,17.0473,17.0173,17.0323,10600.0
2013-02-28 12:30:00,22.75,22.77,22.75,22.77,6800.0,17.0323,17.0473,17.0323,17.0473,6800.0
2013-02-28 12:35:00,22.77,22.79,22.75,22.75,18400.0,17.0473,17.0622,17.0323,17.0323,18400.0
2013-02-28 12:40:00,22.74,22.79,22.73,22.79,5600.0,17.0248,17.0622,17.0173,17.0622,5600.0
2013-02-28 12:45:00,22.79,22.8,22.77,22.78,5600.0,17.0622,17.0697,17.0473,17.0547,5600.0
2013-02-28 12:50:00,22.78,22.79,22.76,22.77,16200.0,17.0547,17.0622,17.0398,17.0473,16200.0
2013-02-28 12:55:00,22.78,22.81,22.77,22.79,69200.0,17.0547,17.0772,17.0473,17.0622,69200.0
2013-02-28 13:00:00,22.78,22.84,22.78,22.82,28800.0,17.0547,17.0997,17.0547,17.0847,28800.0
2013-02-28 13:05:00,22.82,22.83,22.81,22.81,22000.0,17.0847,17.0922,17.0772,17.0772,22000.0
2013-02-28 13:10:00,22.81,22.81,22.78,22.78,12200.0,17.0772,17.0772,17.0547,17.0547,12200.0
2013-02-28 13:15:00,22.77,22.79,22.77,22.79,24200.0,17.0473,17.0622,17.0473,17.0622,24200.0
2013-02-28 13:20:00,22.8,22.84,22.8,22.84,9200.0,17.0697,17.0997,17.0697,17.0997,9200.0
2013-02-28 13:25:00,22.84,22.85,22.78,22.79,23200.0,17.0997,17.1071,17.0547,17.0622,23200.0
2013-02-28 13:30:00,22.8,22.8,22.78,22.78,12800.0,17.0697,17.0697,17.0547,17.0547,12800.0
2013-02-28 13:35:00,22.78,22.79,22.77,22.77,12400.0,17.0547,17.0622,17.0473,17.0473,12400.0
2013-02-28 13:40:00,22.77,22.77,22.75,22.77,7800.0,17.0473,17.0473,17.0323,17.0473,7800.0
2013-02-28 13:45:00,22.78,22.81,22.77,22.78,50400.0,17.0547,17.0772,17.0473,17.0547,50400.0
2013-02-28 13:50:00,22.78,22.81,22.77,22.8,14000.0,17.0547,17.0772,17.0473,17.0697,14000.0
2013-02-28 13:55:00,22.8,22.8,22.77,22.77,15800.0,17.0697,17.0697,17.0473,17.0473,15800.0
2013-02-28 14:00:00,22.78,22.8,22.77,22.8,8600.0,17.0547,17.0697,17.0473,17.0697,8600.0
2013-02-28 14:05:00,22.8,22.81,22.8,22.81,14200.0,17.0697,17.0772,17.0697,17.0772,14200.0
2013-02-28 14:10:00,22.82,22.88,22.82,22.88,14200.0,17.0847,17.1296,17.0847,17.1296,14200.0
2013-02-28 14:15:00,22.88,22.9,22.88,22.9,13000.0,17.1296,17.1446,17.1296,17.1446,13000.0
2013-02-28 14:20:00,22.9,22.9,22.88,22.89,15400.0,17.1446,17.1446,17.1296,17.1371,15400.0
2013-02-28 14:25:00,22.88,22.9,22.87,22.9,18800.0,17.1296,17.1446,17.1221,17.1446,18800.0
2013-02-28 14:30:00,22.9,22.91,22.84,22.85,29800.0,17.1446,17.1521,17.0997,17.1071,29800.0
2013-02-28 14:35:00,22.84,22.84,22.8,22.8,19200.0,17.0997,17.0997,17.0697,17.0697,19200.0
2013-02-28 14:40:00,22.8,22.81,22.78,22.79,12200.0,17.0697,17.0772,17.0547,17.0622,12200.0
2013-02-28 14:45:00,22.79,22.79,22.77,22.78,51400.0,17.0622,17.0622,17.0473,17.0547,51400.0
2013-02-28 14:50:00,22.77,22.78,22.75,22.75,18800.0,17.0473,17.0547,17.0323,17.0323,18800.0
2013-02-28 14:55:00,22.77,22.77,22.76,22.76,19200.0,17.0473,17.0473,17.0398,17.0398,19200.0
2013-02-28 15:00:00,22.75,22.76,22.75,22.75,17600.0,17.0323,17.0398,17.0323,17.0323,17600.0
2013-02-28 15:05:00,22.75,22.75,22.73,22.75,27800.0,17.0323,17.0323,17.0173,17.0323,27800.0
2013-02-28 15:10:00,22.75,22.75,22.73,22.73,17600.0,17.0323,17.0323,17.0173,17.0173,17600.0
2013-02-28 15:15:00,22.73,22.74,22.72,22.74,43000.0,17.0173,17.0248,17.0098,17.0248,43000.0
2013-02-28 15:20:00,22.74,22.77,22.73,22.77,36000.0,17.0248,17.0473,17.0173,17.0473,36000.0
2013-02-28 15:25:00,22.77,22.78,22.75,22.77,52600.0,17.0473,17.0547,17.0323,17.0473,52600.0
2013-02-28 15:30:00,22.77,22.78,22.77,22.77,21600.0,17.0473,17.0547,17.0473,17.0473,21600.0
2013-02-28 15:35:00,22.77,22.79,22.75,22.78,58000.0,17.0473,17.0622,17.0323,17.0547,58000.0
2013-02-28 15:40:00,22.78,22.78,22.75,22.75,35800.0,17.0547,17.0547,17.0323,17.0323,35800.0
2013-02-28 15:45:00,22.75,22.76,22.74,22.74,57600.0,17.0323,17.0398,17.0248,17.0248,57600.0
2013-02-28 15:50:00,22.74,22.75,22.72,22.75,54800.0,17.0248,17.0323,17.0098,17.0323,54800.0
2013-02-28 15:55:00,22.75,22.75,22.7,22.7,113400.0,17.0323,17.0323,16.9948,16.9948,113400.0
2013-03-01 09:30:00,22.6,22.77,22.57,22.71,43200.0,16.92,17.0473,16.8975,17.0023,43200.0
2013-03-01 09:35:00,22.71,22.75,22.56,22.58,64400.0,17.0023,17.0323,16.89,16.905,64400.0
2013-03-01 09:40:00,22.57,22.65,22.54,22.65,62600.0,16.8975,16.9574,16.8751,16.9574,62600.0
2013-03-01 09:45:00,22.65,22.7,22.61,22.65,35200.0,16.9574,16.9948,16.9275,16.9574,35200.0
2013-03-01 09:50:00,22.64,22.68,22.56,22.65,43200.0,16.9499,16.9799,16.89,16.9574,43200.0
2013-03-01 09:55:00,22.67,22.72,22.65,22.68,16200.0,16.9724,17.0098,16.9574,16.9799,16200.0
2013-03-01 10:00:00,22.65,22.74,22.64,22.73,29400.0,16.9574,17.0248,16.9499,17.0173,29400.0
2013-03-01 10:05:00,22.74,22.82,22.72,22.76,24200.0,17.0248,17.0847,17.0098,17.0398,24200.0
2013-03-01 10:10:00,22.77,22.77,22.74,22.75,16200.0,17.0473,17.0473,17.0248,17.0323,16200.0
2013-03-01 10:15:00,22.75,22.76,22.67,22.68,22400.0,17.0323,17.0398,16.9724,16.9799,22400.0
2013-03-01 10:20:00,22.69,22.74,22.65,22.73,82600.0,16.9874,17.0248,16.9574,17.0173,82600.0
2013-03-01 10:25:00,22.72,22.76,22.72,22.76,18600.0,17.0098,17.0398,17.0098,17.0398,18600.0
2013-03-01 10:30:00,22.77,22.79,22.74,22.75,14000.0,17.0473,17.0622,17.0248,17.0323,14000.0
2013-03-01 10:35:00,22.74,22.78,22.73,22.77,28200.0,17.0248,17.0547,17.0173,17.0473,28200.0
2013-03-01 10:40:00,22.76,22.82,22.75,22.79,22600.0,17.0398,17.0847,17.0323,17.0622,22600.0
2013-03-01 10:45:00,22.81,22.84,22.73,22.75,65400.0,17.0772,17.0997,17.0173,17.0323,65400.0
2013-03-01 10:50:00,22.75,22.83,22.75,22.82,23200.0,17.0323,17.0922,17.0323,17.0847,23200.0
2013-03-01 10:55:00,22.82,22.82,22.77,22.78,41800.0,17.0847,17.0847,17.0473,17.0547,41800.0
2013-03-01 11:00:00,22.78,22.8,22.75,22.75,42800.0,17.0547,17.0697,17.0323,17.0323,42800.0
2013-03-01 11:05:00,22.75,22.75,22.71,22.71,20000.0,17.0323,17.0323,17.0023,17.0023,20000.0
2013-03-01 11:10:00,22.72,22.72,22.67,22.67,15400.0,17.0098,17.0098,16.9724,16.9724,15400.0
2013-03-01 11:15:00,22.66,22.66,22.58,22.59,18400.0,16.9649,16.9649,16.905,16.9125,18400.0
2013-03-01 11:20:00,22.59,22.66,22.59,22.64,27200.0,16.9125,16.9649,16.9125,16.9499,27200.0
2013-03-01 11:25:00,22.64,22.65,22.6,22.61,26000.0,16.9499,16.9574,16.92,16.9275,26000.0
2013-03-01 11:30:00,22.6,22.62,22.6,22.61,16400.0,16.92,16.935,16.92,16.9275,16400.0
2013-03-01 11:35:00,22.61,22.61,22.57,22.6,21800.0,16.9275,16.9275,16.8975,16.92,21800.0
2013-03-01 11:40:00,22.61,22.61,22.5,22.53,18800.0,16.9275,16.9275,16.8451,16.8676,18800.0
2013-03-01 11:45:00,22.54,22.54,22.5,22.52,27400.0,16.8751,16.8751,16.8451,16.8601,27400.0
2013-03-01 11:50:00,22.52,22.56,22.51,22.52,20400.0,16.8601,16.89,16.8526,16.8601,20400.0
2013-03-01 11:55:00,22.52,22.6,22.52,22.59,13000.0,16.8601,16.92,16.8601,16.9125,13000.0
2013-03-01 12:00:00,22.59,22.6,22.58,22.6,14400.0,16.9125,16.92,16.905,16.92,14400.0
2013-03-01 12:05:00,22.6,22.61,22.59,22.61,15600.0,16.92,16.9275,16.9125,16.9275,15600.0
2013-03-01 12:10:00,22.61,22.63,22.6,22.6,10800.0,16.9275,16.9424,16.92,16.92,10800.0
2013-03-01 12:15:00,22.6,22.65,22.59,22.65,11200.0,16.92,16.9574,16.9125,16.9574,11200.0
2013-03-01 12:20:00,22.65,22.65,22.61,22.61,7600.0,16.9574,16.9574,16.9275,16.9275,7600.0
2013-03-01 12:25:00,22.62,22.63,22.61,22.62,5600.0,16.935,16.9424,16.9275,16.935,5600.0
2013-03-01 12:30:00,22.61,22.63,22.6,22.6,11000.0,16.9275,16.9424,16.92,16.92,11000.0
2013-03-01 12:35:00,22.58,22.6,22.58,22.59,11200.0,16.905,16.92,16.905,16.9125,11200.0
2013-03-01 12:40:00,22.6,22.6,22.57,22.59,4800.0,16.92,16.92,16.8975,16.9125,4800.0
2013-03-01 12:45:00,22.59,22.61,22.58,22.59,8200.0,16.9125,16.9275,16.905,16.9125,8200.0
2013-03-01 12:50:00,22.59,22.6,22.56,22.59,15000.0,16.9125,16.92,16.89,16.9125,15000.0
2013-03-01 12:55:00,22.58,22.61,22.57,22.6,12200.0,16.905,16.9275,16.8975,16.92,12200.0
2013-03-01 13:00:00,22.59,22.62,22.56,22.56,12200.0,16.9125,16.935,16.89,16.89,12200.0
2013-03-01 13:05:00,22.56,22.56,22.52,22.52,6000.0,16.89,16.89,16.8601,16.8601,6000.0
2013-03-01 13:10:00,22.52,22.54,22.52,22.54,11800.0,16.8601,16.8751,16.8601,16.8751,11800.0
2013-03-01 13:15:00,22.54,22.55,22.54,22.55,7000.0,16.8751,16.8825,16.8751,16.8825,7000.0
2013-03-01 13:20:00,22.55,22.57,22.54,22.57,8400.0,16.8825,16.8975,16.8751,16.8975,8400.0
2013-03-01 13:25:00,22.56,22.57,22.54,22.56,9800.0,16.89,16.8975,16.8751,16.89,9800.0
2013-03-01 13:30:00,22.56,22.57,22.52,22.55,8800.0,16.89,16.8975,16.8601,16.8825,8800.0
2013-03-01 13:35:00,22.54,22.56,22.53,22.56,9800.0,16.8751,16.89,16.8676,16.89,9800.0
2013-03-01 13:40:00,22.56,22.56,22.54,22.55,11200.0,16.89,16.89,16.8751,16.8825,11200.0
2013-03-01 13:45:00,22.54,22.57,22.53,22.53,20400.0,16.8751,16.8975,16.8676,16.8676,20400.0
2013-03-01 13:50:00,22.52,22.54,22.51,22.54,14600.0,16.8601,16.8751,16.8526,16.8751,14600.0
2013-03-01 13:55:00,22.53,22.56,22.53,22.56,9800.0,16.8676,16.89,16.8676,16.89,9800.0
2013-03-01 14:00:00,22.56,22.61,22.55,22.61,10800.0,16.89,16.9275,16.8825,16.9275,10800.0
2013-03-01 14:05:00,22.61,22.66,22.61,22.65,35400.0,16.9275,16.9649,16.9275,16.9574,35400.0
2013-03-01 14:10:00,22.65,22.66,22.64,22.66,12600.0,16.9574,16.9649,16.9499,16.9649,12600.0
2013-03-01 14:15:00,22.65,22.71,22.65,22.71,9800.0,16.9574,17.0023,16.9574,17.0023,9800.0
2013-03-01 14:20:00,22.71,22.73,22.65,22.65,20600.0,17.0023,17.0173,16.9574,16.9574,20600.0
2013-03-01 14:25:00,22.66,22.68,22.65,22.68,14400.0,16.9649,16.9799,16.9574,16.9799,14400.0
2013-03-01 14:30:00,22.68,22.71,22.67,22.68,10000.0,16.9799,17.0023,16.9724,16.9799,10000.0
2013-03-01 14:35:00,22.68,22.71,22.65,22.65,15600.0,16.9799,17.0023,16.9574,16.9574,15600.0
2013-03-01 14:40:00,22.67,22.7,22.66,22.7,12800.0,16.9724,16.9948,16.9649,16.9948,12800.0
2013-03-01 14:45:00,22.7,22.7,22.64,22.65,20200.0,16.9948,16.9948,16.9499,16.9574,20200.0
2013-03-01 14:50:00,22.64,22.65,22.61,22.63,20000.0,16.9499,16.9574,16.9275,16.9424,20000.0
2013-03-01 14:55:00,22.63,22.63,22.59,22.61,37400.0,16.9424,16.9424,16.9125,16.9275,37400.0
2013-03-01 15:00:00,22.61,22.67,22.61,22.64,47800.0,16.9275,16.9724,16.9275,16.9499,47800.0
2013-03-01 15:05:00,22.63,22.71,22.63,22.67,35400.0,16.9424,17.0023,16.9424,16.9724,35400.0
2013-03-01 15:10:00,22.67,22.74,22.67,22.68,36000.0,16.9724,17.0248,16.9724,16.9799,36000.0
2013-03-01 15:15:00,22.68,22.72,22.68,22.68,26400.0,16.9799,17.0098,16.9799,16.9799,26400.0
2013-03-01 15:20:00,22.7,22.72,22.67,22.7,23200.0,16.9948,17.0098,16.9724,16.9948,23200.0
2013-03-01 15:25:00,22.69,22.73,22.69,22.71,22600.0,16.9874,17.0173,16.9874,17.0023,22600.0
2013-03-01 15:30:00,22.7,22.72,22.7,22.7,41400.0,16.9948,17.0098,16.9948,16.9948,41400.0
2013-03-01 15:35:00,22.7,22.73,22.7,22.71,37600.0,16.9948,17.0173,16.9948,17.0023,37600.0
2013-03-01 15:40:00,22.71,22.71,22.63,22.63,125600.0,17.0023,17.0023,16.9424,16.9424,125600.0
2013-03-01 15:45:00,22.63,22.66,22.61,22.61,129200.0,16.9424,16.9649,16.9275,16.9275,129200.0
2013-03-01 15:50:00,22.61,22.69,22.61,22.64,109200.0,16.9275,16.9874,16.9275,16.9499,109200.0
2013-03-01 15:55:00,22.65,22.67,22.59,22.63,210800.0,16.9574,16.9724,16.9125,16.9424,210800.0
2013-03-04 09:30:00,22.66,23.07,22.64,23.07,102800.0,16.9649,17.2719,16.9499,17.2719,102800.0
2013-03-04 09:35:00,23.07,23.32,22.78,22.78,141600.0,17.2719,17.459,17.0547,17.0547,141600.0
2013-03-04 09:40:00,22.78,22.84,22.74,22.74,71200.0,17.0547,17.0997,17.0248,17.0248,71200.0
2013-03-04 09:45:00,22.72,22.75,22.64,22.64,15800.0,17.0098,17.0323,16.9499,16.9499,15800.0
2013-03-04 09:50:00,22.64,22.68,22.6,22.68,36400.0,16.9499,16.9799,16.92,16.9799,36400.0
2013-03-04 09:55:00,22.68,22.72,22.64,22.7,32000.0,16.9799,17.0098,16.9499,16.9948,32000.0
2013-03-04 10:00:00,22.72,22.79,22.7,22.73,36600.0,17.0098,17.0622,16.9948,17.0173,36600.0
2013-03-04 10:05:00,22.73,22.76,22.72,22.73,21000.0,17.0173,17.0398,17.0098,17.0173,21000.0
2013-03-04 10:10:00,22.73,22.77,22.72,22.74,41000.0,17.0173,17.0473,17.0098,17.0248,41000.0
2013-03-04 10:15:00,22.72,22.79,22.72,22.79,25000.0,17.0098,17.0622,17.0098,17.0622,25000.0
2013-03-04 10:20:00,22.78,22.84,22.77,22.83,39000.0,17.0547,17.0997,17.0473,17.0922,39000.0
2013-03-04 10:25:00,22.82,22.82,22.79,22.79,14600.0,17.0847,17.0847,17.0622,17.0622,14600.0
2013-03-04 10:30:00,22.79,22.81,22.75,22.75,16200.0,17.0622,17.0772,17.0323,17.0323,16200.0
2013-03-04 10:35:00,22.77,22.77,22.68,22.7,29200.0,17.0473,17.0473,16.9799,16.9948,29200.0
2013-03-04 10:40:00,22.72,22.77,22.72,22.74,27200.0,17.0098,17.0473,17.0098,17.0248,27200.0
2013-03-04 10:45:00,22.74,22.74,22.71,22.71,10000.0,17.0248,17.0248,17.0023,17.0023,10000.0
2013-03-04 10:50:00,22.71,22.72,22.63,22.65,21400.0,17.0023,17.0098,16.9424,16.9574,21400.0
2013-03-04 10:55:00,22.65,22.65,22.58,22.58,17600.0,16.9574,16.9574,16.905,16.905,17600.0
2013-03-04 11:00:00,22.57,22.58,22.54,22.56,26800.0,16.8975,16.905,16.8751,16.89,26800.0
2013-03-04 11:05:00,22.58,22.58,22.52,22.52,18600.0,16.905,16.905,16.8601,16.8601,18600.0
2013-03-04 11:10:00,22.53,22.56,22.53,22.55,16400.0,16.8676,16.89,16.8676,16.8825,16400.0
2013-03-04 11:15:00,22.54,22.63,22.52,22.63,24200.0,16.8751,16.9424,16.8601,16.9424,24200.0
2013-03-04 11:20:00,22.65,22.68,22.59,22.59,26600.0,16.9574,16.9799,16.9125,16.9125,26600.0
2013-03-04 11:25:00,22.6,22.64,22.6,22.6,17600.0,16.92,16.9499,16.92,16.92,17600.0
2013-03-04 11:30:00,22.6,22.62,22.59,22.6,18600.0,16.92,16.935,16.9125,16.92,18600.0
2013-03-04 11:35:00,22.6,22.64,22.58,22.64,21400.0,16.92,16.9499,16.905,16.9499,21400.0
2013-03-04 11:40:00,22.63,22.63,22.59,22.59,11200.0,16.9424,16.9424,16.9125,16.9125,11200.0
2013-03-04 11:45:00,22.59,22.6,22.57,22.57,13200.0,16.9125,16.92,16.8975,16.8975,13200.0
2013-03-04 11:50:00,22.56,22.58,22.56,22.58,21600.0,16.89,16.905,16.89,16.905,21600.0
2013-03-04 11:55:00,22.58,22.6,22.57,22.57,20200.0,16.905,16.92,16.8975,16.8975,20200.0
2013-03-04 12:00:00,22.57,22.58,22.55,22.56,19600.0,16.8975,16.905,16.8825,16.89,19600.0
2013-03-04 12:05:00,22.56,22.56,22.51,22.51,22600.0,16.89,16.89,16.8526,16.8526,22600.0
2013-03-04 12:10:00,22.51,22.52,22.5,22.52,16800.0,16.8526,16.8601,16.8451,16.8601,16800.0
2013-03-04 12:15:00,22.52,22.52,22.47,22.5,32000.0,16.8601,16.8601,16.8227,16.8451,32000.0
2013-03-04 12:20:00,22.5,22.5,22.48,22.49,20000.0,16.8451,16.8451,16.8301,16.8376,20000.0
2013-03-04 12:25:00,22.49,22.52,22.49,22.5,29800.0,16.8376,16.8601,16.8376,16.8451,29800.0
2013-03-04 12:30:00,22.5,22.53,22.48,22.49,19600.0,16.8451,16.8676,16.8301,16.8376,19600.0
2013-03-04 12:35:00,22.48,22.51,22.48,22.5,24200.0,16.8301,16.8526,16.8301,16.8451,24200.0
2013-03-04 12:40:00,22.5,22.61,22.5,22.57,16400.0,16.8451,16.9275,16.8451,16.8975,16400.0
2013-03-04 12:45:00,22.57,22.57,22.54,22.54,15800.0,16.8975,16.8975,16.8751,16.8751,15800.0
2013-03-04 12:50:00,22.54,22.54,22.5,22.5,25200.0,16.8751,16.8751,16.8451,16.8451,25200.0
2013-03-04 12:55:00,22.5,22.55,22.5,22.54,7400.0,16.8451,16.8825,16.8451,16.8751,7400.0
2013-03-04 13:00:00,22.54,22.54,22.52,22.53,17200.0,16.8751,16.8751,16.8601,16.8676,17200.0
2013-03-04 13:05:00,22.53,22.53,22.5,22.52,21000.0,16.8676,16.8676,16.8451,16.8601,21000.0
2013-03-04 13:10:00,22.52,22.53,22.52,22.52,13600.0,16.8601,16.8676,16.8601,16.8601,13600.0
2013-03-04 13:15:00,22.52,22.56,22.52,22.54,15400.0,16.8601,16.89,16.8601,16.8751,15400.0
2013-03-04 13:20:00,22.55,22.63,22.55,22.63,26200.0,16.8825,16.9424,16.8825,16.9424,26200.0
2013-03-04 13:25:00,22.63,22.63,22.59,22.59,28400.0,16.9424,16.9424,16.9125,16.9125,28400.0
2013-03-04 13:30:00,22.6,22.6,22.56,22.58,13200.0,16.92,16.92,16.89,16.905,13200.0
2013-03-04 13:35:00,22.58,22.58,22.56,22.56,21200.0,16.905,16.905,16.89,16.89,21200.0
2013-03-04 13:40:00,22.56,22.6,22.55,22.58,24200.0,16.89,16.92,16.8825,16.905,24200.0
2013-03-04 13:45:00,22.58,22.6,22.58,22.58,12200.0,16.905,16.92,16.905,16.905,12200.0
2013-03-04 13:50:00,22.58,22.61,22.56,22.61,31000.0,16.905,16.9275,16.89,16.9275,31000.0
2013-03-04 13:55:00,22.61,22.61,22.58,22.61,29800.0,16.9275,16.9275,16.905,16.9275,29800.0
2013-03-04 14:00:00,22.61,22.64,22.61,22.61,19800.0,16.9275,16.9499,16.9275,16.9275,19800.0
2013-03-04 14:05:00,22.61,22.63,22.61,22.61,19000.0,16.9275,16.9424,16.9275,16.9275,19000.0
2013-03-04 14:10:00,22.61,22.61,22.57,22.58,26400.0,16.9275,16.9275,16.8975,16.905,26400.0
2013-03-04 14:15:00,22.58,22.58,22.55,22.55,21800.0,16.905,16.905,16.8825,16.8825,21800.0
2013-03-04 14:20:00,22.55,22.55,22.51,22.51,22600.0,16.8825,16.8825,16.8526,16.8526,22600.0
2013-03-04 14:25:00,22.51,22.59,22.5,22.59,29600.0,16.8526,16.9125,16.8451,16.9125,29600.0
2013-03-04 14:30:00,22.59,22.63,22.58,22.63,23800.0,16.9125,16.9424,16.905,16.9424,23800.0
2013-03-04 14:35:00,22.63,22.65,22.61,22.63,24800.0,16.9424,16.9574,16.9275,16.9424,24800.0
2013-03-04 14:40:00,22.63,22.63,22.59,22.59,20200.0,16.9424,16.9424,16.9125,16.9125,20200.0
2013-03-04 14:45:00,22.59,22.61,22.58,22.6,17800.0,16.9125,16.9275,16.905,16.92,17800.0
2013-03-04 14:50:00,22.61,22.61,22.58,22.6,29400.0,16.9275,16.9275,16.905,16.92,29400.0
2013-03-04 14:55:00,22.61,22.61,22.6,22.61,17800.0,16.9275,16.9275,16.92,16.9275,17800.0
2013-03-04 15:00:00,22.61,22.61,22.57,22.57,28400.0,16.9275,16.9275,16.8975,16.8975,28400.0
2013-03-04 15:05:00,22.57,22.59,22.56,22.57,40800.0,16.8975,16.9125,16.89,16.8975,40800.0
2013-03-04 15:10:00,22.57,22.58,22.55,22.56,20200.0,16.8975,16.905,16.8825,16.89,20200.0
2013-03-04 15:15:00,22.55,22.6,22.55,22.56,31400.0,16.8825,16.92,16.8825,16.89,31400.0
2013-03-04 15:20:00,22.56,22.6,22.55,22.56,36400.0,16.89,16.92,16.8825,16.89,36400.0
2013-03-04 15:25:00,22.57,22.59,22.55,22.56,25800.0,16.8975,16.9125,16.8825,16.89,25800.0
2013-03-04 15:30:00,22.56,22.6,22.56,22.6,28000.0,16.89,16.92,16.89,16.92,28000.0
2013-03-04 15:35:00,22.6,22.61,22.58,22.61,48800.0,16.92,16.9275,16.905,16.9275,48800.0
2013-03-04 15:40:00,22.61,22.66,22.61,22.63,70800.0,16.9275,16.9649,16.9275,16.9424,70800.0
2013-03-04 15:45:00,22.63,22.7,22.63,22.7,55600.0,16.9424,16.9948,16.9424,16.9948,55600.0
2013-03-04 15:50:00,22.7,22.72,22.67,22.71,68400.0,16.9948,17.0098,16.9724,17.0023,68400.0
2013-03-04 15:55:00,22.72,22.72,22.67,22.68,94000.0,17.0098,17.0098,16.9724,16.9799,94000.0
2013-03-05 09:30:00,22.8,22.96,22.8,22.91,22800.0,17.0697,17.1895,17.0697,17.1521,22800.0
2013-03-05 09:35:00,22.95,23.07,22.95,23.04,23400.0,17.182,17.2719,17.182,17.2494,23400.0
2013-03-05 09:40:00,23.05,23.07,23.02,23.02,16000.0,17.2569,17.2719,17.2344,17.2344,16000.0
2013-03-05 09:45:00,23.03,23.03,22.97,22.98,20400.0,17.2419,17.2419,17.197,17.2045,20400.0
2013-03-05 09:50:00,22.99,23.04,22.98,23.04,14000.0,17.212,17.2494,17.2045,17.2494,14000.0
2013-03-05 09:55:00,23.04,23.07,23.02,23.07,54200.0,17.2494,17.2719,17.2344,17.2719,54200.0
2013-03-05 10:00:00,23.08,23.13,23.02,23.06,34400.0,17.2793,17.3168,17.2344,17.2644,34400.0
2013-03-05 10:05:00,23.06,23.06,22.93,22.95,26000.0,17.2644,17.2644,17.167,17.182,26000.0
2013-03-05 10:10:00,22.95,23.0,22.9,22.97,40000.0,17.182,17.2194,17.1446,17.197,40000.0
2013-03-05 10:15:00,22.99,23.03,22.93,22.93,20200.0,17.212,17.2419,17.167,17.167,20200.0
2013-03-05 10:20:00,22.94,22.95,22.9,22.9,12000.0,17.1745,17.182,17.1446,17.1446,12000.0
2013-03-05 10:25:00,22.9,22.94,22.88,22.93,24800.0,17.1446,17.1745,17.1296,17.167,24800.0
2013-03-05 10:30:00,22.93,22.97,22.93,22.97,15000.0,17.167,17.197,17.167,17.197,15000.0
2013-03-05 10:35:00,22.97,22.98,22.93,22.93,8800.0,17.197,17.2045,17.167,17.167,8800.0
2013-03-05 10:40:00,22.92,22.95,22.92,22.92,10600.0,17.1596,17.182,17.1596,17.1596,10600.0
2013-03-05 10:45:00,22.93,22.98,22.93,22.98,13200.0,17.167,17.2045,17.167,17.2045,13200.0
2013-03-05 10:50:00,22.98,23.0,22.96,22.97,39400.0,17.2045,17.2194,17.1895,17.197,39400.0
2013-03-05 10:55:00,22.97,22.99,22.96,22.99,26600.0,17.197,17.212,17.1895,17.212,26600.0
2013-03-05 11:00:00,22.99,22.99,22.91,22.91,27000.0,17.212,17.212,17.1521,17.1521,27000.0
2013-03-05 11:05:00,22.91,22.96,22.91,22.93,13000.0,17.1521,17.1895,17.1521,17.167,13000.0
2013-03-05 11:10:00,22.93,22.97,22.93,22.93,23200.0,17.167,17.197,17.167,17.167,23200.0
2013-03-05 11:15:00,22.93,22.94,22.91,22.93,15600.0,17.167,17.1745,17.1521,17.167,15600.0
2013-03-05 11:20:00,22.93,22.95,22.92,22.94,16800.0,17.167,17.182,17.1596,17.1745,16800.0
2013-03-05 11:25:00,22.93,22.95,22.93,22.93,10200.0,17.167,17.182,17.167,17.167,10200.0
2013-03-05 11:30:00,22.93,22.95,22.91,22.91,20400.0,17.167,17.182,17.1521,17.1521,20400.0
2013-03-05 11:35:00,22.91,22.91,22.88,22.89,12000.0,17.1521,17.1521,17.1296,17.1371,12000.0
2013-03-05 11:40:00,22.88,22.94,22.88,22.93,10800.0,17.1296,17.1745,17.1296,17.167,10800.0
2013-03-05 11:45:00,22.93,22.96,22.93,22.94,17400.0,17.167,17.1895,17.167,17.1745,17400.0
2013-03-05 11:50:00,22.95,22.96,22.92,22.93,8400.0,17.182,17.1895,17.1596,17.167,8400.0
2013-03-05 11:55:00,22.93,22.93,22.9,22.92,14200.0,17.167,17.167,17.1446,17.1596,14200.0
2013-03-05 12:00:00,22.91,22.93,22.9,22.92,14000.0,17.1521,17.167,17.1446,17.1596,14000.0
2013-03-05 12:05:00,22.92,22.93,22.91,22.92,28400.0,17.1596,17.167,17.1521,17.1596,28400.0
2013-03-05 12:10:00,22.92,22.93,22.9,22.93,16800.0,17.1596,17.167,17.1446,17.167,16800.0
2013-03-05 12:15:00,22.93,22.93,22.91,22.92,14600.0,17.167,17.167,17.1521,17.1596,14600.0
2013-03-05 12:20:00,22.92,22.93,22.91,22.92,19600.0,17.1596,17.167,17.1521,17.1596,19600.0
2013-03-05 12:25:00,22.92,22.93,22.9,22.93,14800.0,17.1596,17.167,17.1446,17.167,14800.0
2013-03-05 12:30:00,22.93,22.94,22.9,22.9,35800.0,17.167,17.1745,17.1446,17.1446,35800.0
2013-03-05 12:35:00,22.9,22.93,22.9,22.93,10600.0,17.1446,17.167,17.1446,17.167,10600.0
2013-03-05 12:40:00,22.93,22.94,22.9,22.9,9800.0,17.167,17.1745,17.1446,17.1446,9800.0
2013-03-05 12:45:00,22.91,22.93,22.91,22.91,7800.0,17.1521,17.167,17.1521,17.1521,7800.0
2013-03-05 12:50:00,22.91,22.93,22.91,22.92,13400.0,17.1521,17.167,17.1521,17.1596,13400.0
2013-03-05 12:55:00,22.92,22.96,22.92,22.95,13600.0,17.1596,17.1895,17.1596,17.182,13600.0
2013-03-05 13:00:00,22.95,22.98,22.94,22.95,27000.0,17.182,17.2045,17.1745,17.182,27000.0
2013-03-05 13:05:00,22.96,22.96,22.94,22.94,13800.0,17.1895,17.1895,17.1745,17.1745,13800.0
2013-03-05 13:10:00,22.93,22.93,22.91,22.93,17400.0,17.167,17.167,17.1521,17.167,17400.0
2013-03-05 13:15:00,22.92,22.96,22.92,22.95,43800.0,17.1596,17.1895,17.1596,17.182,43800.0
2013-03-05 13:20:00,22.96,23.0,22.96,22.99,10800.0,17.1895,17.2194,17.1895,17.212,10800.0
2013-03-05 13:25:00,22.99,23.01,22.98,22.99,18400.0,17.212,17.2269,17.2045,17.212,18400.0
2013-03-05 13:30:00,23.0,23.0,22.98,23.0,14000.0,17.2194,17.2194,17.2045,17.2194,14000.0
2013-03-05 13:35:00,23.0,23.0,22.93,22.96,39600.0,17.2194,17.2194,17.167,17.1895,39600.0
2013-03-05 13:40:00,22.96,22.96,22.91,22.92,12200.0,17.1895,17.1895,17.1521,17.1596,12200.0
2013-03-05 13:45:00,22.93,22.93,22.9,22.9,13200.0,17.167,17.167,17.1446,17.1446,13200.0
2013-03-05 13:50:00,22.9,22.9,22.81,22.81,19800.0,17.1446,17.1446,17.0772,17.0772,19800.0
2013-03-05 13:55:00,22.82,22.83,22.8,22.8,25000.0,17.0847,17.0922,17.0697,17.0697,25000.0
2013-03-05 14:00:00,22.8,22.86,22.8,22.86,12000.0,17.0697,17.1146,17.0697,17.1146,12000.0
2013-03-05 14:05:00,22.86,22.93,22.86,22.92,17400.0,17.1146,17.167,17.1146,17.1596,17400.0
2013-03-05 14:10:00,22.92,22.93,22.91,22.93,30200.0,17.1596,17.167,17.1521,17.167,30200.0
2013-03-05 14:15:00,22.93,22.95,22.92,22.95,12000.0,17.167,17.182,17.1596,17.182,12000.0
2013-03-05 14:20:00,22.94,22.96,22.93,22.93,16800.0,17.1745,17.1895,17.167,17.167,16800.0
2013-03-05 14:25:00,22.92,22.93,22.89,22.9,11200.0,17.1596,17.167,17.1371,17.1446,11200.0
2013-03-05 14:30:00,22.9,22.92,22.89,22.91,13800.0,17.1446,17.1596,17.1371,17.1521,13800.0
2013-03-05 14:35:00,22.91,22.93,22.91,22.92,11400.0,17.1521,17.167,17.1521,17.1596,11400.0
2013-03-05 14:40:00,22.92,22.95,22.91,22.93,14600.0,17.1596,17.182,17.1521,17.167,14600.0
2013-03-05 14:45:00,22.93,22.96,22.91,22.91,24400.0,17.167,17.1895,17.1521,17.1521,24400.0
2013-03-05 14:50:00,22.91,22.92,22.9,22.92,16200.0,17.1521,17.1596,17.1446,17.1596,16200.0
2013-03-05 14:55:00,22.92,22.93,22.89,22.92,17200.0,17.1596,17.167,17.1371,17.1596,17200.0
2013-03-05 15:00:00,22.93,22.93,22.85,22.87,51000.0,17.167,17.167,17.1071,17.1221,51000.0
2013-03-05 15:05:00,22.87,22.88,22.81,22.84,93600.0,17.1221,17.1296,17.0772,17.0997,93600.0
2013-03-05 15:10:00,22.85,22.88,22.79,22.87,66200.0,17.1071,17.1296,17.0622,17.1221,66200.0
2013-03-05 15:15:00,22.88,22.89,22.86,22.86,45200.0,17.1296,17.1371,17.1146,17.1146,45200.0
2013-03-05 15:20:00,22.86,22.86,22.83,22.86,31000.0,17.1146,17.1146,17.0922,17.1146,31000.0
2013-03-05 15:25:00,22.86,22.86,22.83,22.84,27600.0,17.1146,17.1146,17.0922,17.0997,27600.0
2013-03-05 15:30:00,22.85,22.85,22.77,22.77,66200.0,17.1071,17.1071,17.0473,17.0473,66200.0
2013-03-05 15:35:00,22.77,22.82,22.74,22.76,85000.0,17.0473,17.0847,17.0248,17.0398,85000.0
2013-03-05 15:40:00,22.76,22.8,22.74,22.75,76600.0,17.0398,17.0697,17.0248,17.0323,76600.0
2013-03-05 15:45:00,22.75,22.82,22.75,22.78,58000.0,17.0323,17.0847,17.0323,17.0547,58000.0
2013-03-05 15:50:00,22.77,22.79,22.73,22.74,86000.0,17.0473,17.0622,17.0173,17.0248,86000.0
2013-03-05 15:55:00,22.74,22.78,22.74,22.77,178000.0,17.0248,17.0547,17.0248,17.0473,178000.0
2013-03-06 09:30:00,22.85,22.87,22.8,22.82,40600.0,17.1071,17.1221,17.0697,17.0847,40600.0
2013-03-06 09:35:00,22.81,22.85,22.8,22.8,12000.0,17.0772,17.1071,17.0697,17.0697,12000.0
2013-03-06 09:40:00,22.81,22.84,22.78,22.84,6000.0,17.0772,17.0997,17.0547,17.0997,6000.0
2013-03-06 09:45:00,22.81,22.87,22.8,22.85,10800.0,17.0772,17.1221,17.0697,17.1071,10800.0
2013-03-06 09:50:00,22.84,22.88,22.84,22.88,3800.0,17.0997,17.1296,17.0997,17.1296,3800.0
2013-03-06 09:55:00,22.88,22.89,22.86,22.86,6800.0,17.1296,17.1371,17.1146,17.1146,6800.0
2013-03-06 10:00:00,22.86,22.9,22.86,22.86,21400.0,17.1146,17.1446,17.1146,17.1146,21400.0
2013-03-06 10:05:00,22.86,22.9,22.86,22.89,8000.0,17.1146,17.1446,17.1146,17.1371,8000.0
2013-03-06 10:10:00,22.89,22.91,22.89,22.9,8600.0,17.1371,17.1521,17.1371,17.1446,8600.0
2013-03-06 10:15:00,22.9,22.93,22.86,22.88,11600.0,17.1446,17.167,17.1146,17.1296,11600.0
2013-03-06 10:20:00,22.87,22.91,22.87,22.88,30600.0,17.1221,17.1521,17.1221,17.1296,30600.0
2013-03-06 10:25:00,22.9,22.92,22.86,22.86,102600.0,17.1446,17.1596,17.1146,17.1146,102600.0
2013-03-06 10:30:00,22.86,22.92,22.86,22.92,38200.0,17.1146,17.1596,17.1146,17.1596,38200.0
2013-03-06 10:35:00,22.91,22.98,22.91,22.96,14800.0,17.1521,17.2045,17.1521,17.1895,14800.0
2013-03-06 10:40:00,22.95,23.02,22.95,23.02,17000.0,17.182,17.2344,17.182,17.2344,17000.0
2013-03-06 10:45:00,23.02,23.04,23.0,23.0,5600.0,17.2344,17.2494,17.2194,17.2194,5600.0
2013-03-06 10:50:00,23.0,23.0,22.95,22.96,5200.0,17.2194,17.2194,17.182,17.1895,5200.0
2013-03-06 10:55:00,22.96,22.97,22.95,22.95,21200.0,17.1895,17.197,17.182,17.182,21200.0
2013-03-06 11:00:00,22.96,22.97,22.95,22.95,11400.0,17.1895,17.197,17.182,17.182,11400.0
2013-03-06 11:05:00,22.95,22.96,22.94,22.96,10400.0,17.182,17.1895,17.1745,17.1895,10400.0
2013-03-06 11:10:00,22.95,22.99,22.94,22.99,7600.0,17.182,17.212,17.1745,17.212,7600.0
2013-03-06 11:15:00,22.98,22.99,22.97,22.98,11800.0,17.2045,17.212,17.197,17.2045,11800.0
2013-03-06 11:20:00,22.97,22.99,22.97,22.97,10600.0,17.197,17.212,17.197,17.197,10600.0
2013-03-06 11:25:00,22.97,22.97,22.93,22.93,8000.0,17.197,17.197,17.167,17.167,8000.0
2013-03-06 11:30:00,22.95,22.99,22.95,22.97,8400.0,17.182,17.212,17.182,17.197,8400.0
2013-03-06 11:35:00,22.98,23.0,22.98,22.99,7000.0,17.2045,17.2194,17.2045,17.212,7000.0
2013-03-06 11:40:00,22.98,23.0,22.96,22.97,13200.0,17.2045,17.2194,17.1895,17.197,13200.0
2013-03-06 11:45:00,22.98,22.98,22.92,22.93,25000.0,17.2045,17.2045,17.1596,17.167,25000.0
2013-03-06 11:50:00,22.93,22.93,22.89,22.9,11800.0,17.167,17.167,17.1371,17.1446,11800.0
2013-03-06 11:55:00,22.91,22.93,22.91,22.93,9600.0,17.1521,17.167,17.1521,17.167,9600.0
2013-03-06 12:00:00,22.92,22.92,22.84,22.84,17400.0,17.1596,17.1596,17.0997,17.0997,17400.0
2013-03-06 12:05:00,22.83,22.84,22.76,22.77,19400.0,17.0922,17.0997,17.0398,17.0473,19400.0
2013-03-06 12:10:00,22.76,22.79,22.75,22.79,9000.0,17.0398,17.0622,17.0323,17.0622,9000.0
2013-03-06 12:15:00,22.79,22.81,22.79,22.81,8600.0,17.0622,17.0772,17.0622,17.0772,8600.0
2013-03-06 12:20:00,22.81,22.83,22.81,22.82,7000.0,17.0772,17.0922,17.0772,17.0847,7000.0
2013-03-06 12:25:00,22.81,22.82,22.79,22.79,10400.0,17.0772,17.0847,17.0622,17.0622,10400.0
2013-03-06 12:30:00,22.79,22.79,22.78,22.79,6200.0,17.0622,17.0622,17.0547,17.0622,6200.0
2013-03-06 12:35:00,22.79,22.85,22.79,22.85,7800.0,17.0622,17.1071,17.0622,17.1071,7800.0
2013-03-06 12:40:00,22.84,22.86,22.84,22.86,13200.0,17.0997,17.1146,17.0997,17.1146,13200.0
2013-03-06 12:45:00,22.86,22.88,22.86,22.86,7000.0,17.1146,17.1296,17.1146,17.1146,7000.0
2013-03-06 12:50:00,22.88,22.88,22.86,22.88,6200.0,17.1296,17.1296,17.1146,17.1296,6200.0
2013-03-06 12:55:00,22.88,22.88,22.81,22.81,9600.0,17.1296,17.1296,17.0772,17.0772,9600.0
2013-03-06 13:00:00,22.82,22.86,22.82,22.86,7200.0,17.0847,17.1146,17.0847,17.1146,7200.0
2013-03-06 13:05:00,22.86,22.9,22.85,22.86,12200.0,17.1146,17.1446,17.1071,17.1146,12200.0
2013-03-06 13:10:00,22.86,22.9,22.86,22.9,4400.0,17.1146,17.1446,17.1146,17.1446,4400.0
2013-03-06 13:15:00,22.9,22.93,22.9,22.92,8600.0,17.1446,17.167,17.1446,17.1596,8600.0
2013-03-06 13:20:00,22.92,22.92,22.89,22.9,6200.0,17.1596,17.1596,17.1371,17.1446,6200.0
2013-03-06 13:25:00,22.9,22.91,22.89,22.9,8200.0,17.1446,17.1521,17.1371,17.1446,8200.0
2013-03-06 13:30:00,22.91,22.91,22.86,22.87,17800.0,17.1521,17.1521,17.1146,17.1221,17800.0
2013-03-06 13:35:00,22.87,22.9,22.87,22.9,3200.0,17.1221,17.1446,17.1221,17.1446,3200.0
2013-03-06 13:40:00,22.9,22.9,22.89,22.9,15400.0,17.1446,17.1446,17.1371,17.1446,15400.0
2013-03-06 13:45:00,22.9,22.9,22.85,22.86,19600.0,17.1446,17.1446,17.1071,17.1146,19600.0
2013-03-06 13:50:00,22.86,22.86,22.78,22.79,17000.0,17.1146,17.1146,17.0547,17.0622,17000.0
2013-03-06 13:55:00,22.78,22.81,22.78,22.81,15600.0,17.0547,17.0772,17.0547,17.0772,15600.0
2013-03-06 14:00:00,22.81,22.83,22.81,22.83,9200.0,17.0772,17.0922,17.0772,17.0922,9200.0
2013-03-06 14:05:00,22.85,22.85,22.8,22.82,23200.0,17.1071,17.1071,17.0697,17.0847,23200.0
2013-03-06 14:10:00,22.82,22.82,22.77,22.78,10400.0,17.0847,17.0847,17.0473,17.0547,10400.0
2013-03-06 14:15:00,22.77,22.78,22.74,22.77,26800.0,17.0473,17.0547,17.0248,17.0473,26800.0
2013-03-06 14:20:00,22.76,22.78,22.73,22.75,22200.0,17.0398,17.0547,17.0173,17.0323,22200.0
2013-03-06 14:25:00,22.75,22.81,22.75,22.79,17600.0,17.0323,17.0772,17.0323,17.0622,17600.0
2013-03-06 14:30:00,22.79,22.83,22.78,22.81,26600.0,17.0622,17.0922,17.0547,17.0772,26600.0
2013-03-06 14:35:00,22.8,22.88,22.8,22.85,37200.0,17.0697,17.1296,17.0697,17.1071,37200.0
2013-03-06 14:40:00,22.85,22.85,22.81,22.81,21200.0,17.1071,17.1071,17.0772,17.0772,21200.0
2013-03-06 14:45:00,22.82,22.85,22.82,22.83,18200.0,17.0847,17.1071,17.0847,17.0922,18200.0
2013-03-06 14:50:00,22.82,22.83,22.77,22.8,48600.0,17.0847,17.0922,17.0473,17.0697,48600.0
2013-03-06 14:55:00,22.8,22.83,22.79,22.82,29800.0,17.0697,17.0922,17.0622,17.0847,29800.0
2013-03-06 15:00:00,22.82,22.83,22.74,22.74,67600.0,17.0847,17.0922,17.0248,17.0248,67600.0
2013-03-06 15:05:00,22.75,22.78,22.74,22.76,32400.0,17.0323,17.0547,17.0248,17.0398,32400.0
2013-03-06 15:10:00,22.75,22.8,22.74,22.77,60600.0,17.0323,17.0697,17.0248,17.0473,60600.0
2013-03-06 15:15:00,22.77,22.78,22.75,22.78,43000.0,17.0473,17.0547,17.0323,17.0547,43000.0
2013-03-06 15:20:00,22.78,22.78,22.76,22.78,47400.0,17.0547,17.0547,17.0398,17.0547,47400.0
2013-03-06 15:25:00,22.78,22.79,22.75,22.77,33400.0,17.0547,17.0622,17.0323,17.0473,33400.0
2013-03-06 15:30:00,22.77,22.79,22.74,22.79,57000.0,17.0473,17.0622,17.0248,17.0622,57000.0
2013-03-06 15:35:00,22.79,22.79,22.74,22.74,37600.0,17.0622,17.0622,17.0248,17.0248,37600.0
2013-03-06 15:40:00,22.75,22.75,22.74,22.74,54200.0,17.0323,17.0323,17.0248,17.0248,54200.0
2013-03-06 15:45:00,22.74,22.78,22.74,22.77,58000.0,17.0248,17.0547,17.0248,17.0473,58000.0
2013-03-06 15:50:00,22.77,22.77,22.74,22.75,66400.0,17.0473,17.0473,17.0248,17.0323,66400.0
2013-03-06 15:55:00,22.75,22.79,22.74,22.78,144400.0,17.0323,17.0622,17.0248,17.0547,144400.0
2013-03-07 09:30:00,22.75,22.84,22.63,22.63,26600.0,17.0323,17.0997,16.9424,16.9424,26600.0
2013-03-07 09:35:00,22.66,22.68,22.56,22.58,26200.0,16.9649,16.9799,16.89,16.905,26200.0
2013-03-07 09:40:00,22.56,22.61,22.5,22.6,44600.0,16.89,16.9275,16.8451,16.92,44600.0
2013-03-07 09:45:00,22.6,22.6,22.57,22.58,20400.0,16.92,16.92,16.8975,16.905,20400.0
2013-03-07 09:50:00,22.57,22.6,22.55,22.59,48200.0,16.8975,16.92,16.8825,16.9125,48200.0
2013-03-07 09:55:00,22.6,22.72,22.6,22.67,72400.0,16.92,17.0098,16.92,16.9724,72400.0
2013-03-07 10:00:00,22.68,22.68,22.61,22.65,51800.0,16.9799,16.9799,16.9275,16.9574,51800.0
2013-03-07 10:05:00,22.65,22.66,22.63,22.65,27000.0,16.9574,16.9649,16.9424,16.9574,27000.0
2013-03-07 10:10:00,22.65,22.68,22.62,22.68,12400.0,16.9574,16.9799,16.935,16.9799,12400.0
2013-03-07 10:15:00,22.67,22.68,22.67,22.68,8600.0,16.9724,16.9799,16.9724,16.9799,8600.0
2013-03-07 10:20:00,22.68,22.72,22.68,22.68,18800.0,16.9799,17.0098,16.9799,16.9799,18800.0
2013-03-07 10:25:00,22.68,22.7,22.67,22.68,15200.0,16.9799,16.9948,16.9724,16.9799,15200.0
2013-03-07 10:30:00,22.7,22.71,22.67,22.68,30200.0,16.9948,17.0023,16.9724,16.9799,30200.0
2013-03-07 10:35:00,22.68,22.7,22.66,22.7,48600.0,16.9799,16.9948,16.9649,16.9948,48600.0
2013-03-07 10:40:00,22.7,22.76,22.7,22.76,13200.0,16.9948,17.0398,16.9948,17.0398,13200.0
2013-03-07 10:45:00,22.76,22.76,22.74,22.75,7600.0,17.0398,17.0398,17.0248,17.0323,7600.0
2013-03-07 10:50:00,22.75,22.76,22.73,22.75,17000.0,17.0323,17.0398,17.0173,17.0323,17000.0
2013-03-07 10:55:00,22.75,22.75,22.73,22.73,9600.0,17.0323,17.0323,17.0173,17.0173,9600.0
2013-03-07 11:00:00,22.74,22.75,22.73,22.75,15400.0,17.0248,17.0323,17.0173,17.0323,15400.0
2013-03-07 11:05:00,22.75,22.82,22.75,22.81,16000.0,17.0323,17.0847,17.0323,17.0772,16000.0
2013-03-07 11:10:00,22.81,22.81,22.77,22.78,13600.0,17.0772,17.0772,17.0473,17.0547,13600.0
2013-03-07 11:15:00,22.79,22.79,22.72,22.73,28400.0,17.0622,17.0622,17.0098,17.0173,28400.0
2013-03-07 11:20:00,22.73,22.82,22.73,22.8,24800.0,17.0173,17.0847,17.0173,17.0697,24800.0
2013-03-07 11:25:00,22.8,22.8,22.75,22.77,40000.0,17.0697,17.0697,17.0323,17.0473,40000.0
2013-03-07 11:30:00,22.77,22.81,22.75,22.78,28000.0,17.0473,17.0772,17.0323,17.0547,28000.0
2013-03-07 11:35:00,22.78,22.78,22.75,22.78,69000.0,17.0547,17.0547,17.0323,17.0547,69000.0
2013-03-07 11:40:00,22.78,22.79,22.75,22.79,9000.0,17.0547,17.0622,17.0323,17.0622,9000.0
2013-03-07 11:45:00,22.78,22.79,22.78,22.78,13400.0,17.0547,17.0622,17.0547,17.0547,13400.0
2013-03-07 11:50:00,22.79,22.83,22.78,22.82,8800.0,17.0622,17.0922,17.0547,17.0847,8800.0
2013-03-07 11:55:00,22.81,22.82,22.77,22.77,3400.0,17.0772,17.0847,17.0473,17.0473,3400.0
2013-03-07 12:00:00,22.77,22.78,22.77,22.77,6200.0,17.0473,17.0547,17.0473,17.0473,6200.0
2013-03-07 12:05:00,22.76,22.78,22.76,22.78,5400.0,17.0398,17.0547,17.0398,17.0547,5400.0
2013-03-07 12:10:00,22.77,22.78,21.77,22.75,58200.0,17.0473,17.0547,16.2986,17.0323,58200.0
2013-03-07 12:15:00,22.74,22.77,22.74,22.76,48000.0,17.0248,17.0473,17.0248,17.0398,48000.0
2013-03-07 12:20:00,22.76,22.77,22.76,22.77,10600.0,17.0398,17.0473,17.0398,17.0473,10600.0
2013-03-07 12:25:00,22.77,22.79,22.77,22.78,4800.0,17.0473,17.0622,17.0473,17.0547,4800.0
2013-03-07 12:30:00,22.78,22.83,22.78,22.82,13800.0,17.0547,17.0922,17.0547,17.0847,13800.0
2013-03-07 12:35:00,22.81,22.83,22.81,22.81,9400.0,17.0772,17.0922,17.0772,17.0772,9400.0
2013-03-07 12:40:00,22.8,22.8,22.76,22.78,4800.0,17.0697,17.0697,17.0398,17.0547,4800.0
2013-03-07 12:45:00,22.78,22.79,22.75,22.75,14600.0,17.0547,17.0622,17.0323,17.0323,14600.0
2013-03-07 12:50:00,22.76,22.78,22.75,22.76,4000.0,17.0398,17.0547,17.0323,17.0398,4000.0
2013-03-07 12:55:00,22.76,22.77,22.74,22.74,16000.0,17.0398,17.0473,17.0248,17.0248,16000.0
2013-03-07 13:00:00,22.75,22.75,22.74,22.75,6800.0,17.0323,17.0323,17.0248,17.0323,6800.0
2013-03-07 13:05:00,22.74,22.75,22.71,22.74,10200.0,17.0248,17.0323,17.0023,17.0248,10200.0
2013-03-07 13:10:00,22.75,22.75,22.73,22.74,2600.0,17.0323,17.0323,17.0173,17.0248,2600.0
2013-03-07 13:15:00,22.73,22.73,22.71,22.72,6000.0,17.0173,17.0173,17.0023,17.0098,6000.0
2013-03-07 13:20:00,22.72,22.72,22.7,22.7,13600.0,17.0098,17.0098,16.9948,16.9948,13600.0
2013-03-07 13:25:00,22.7,22.72,22.68,22.68,7000.0,16.9948,17.0098,16.9799,16.9799,7000.0
2013-03-07 13:30:00,22.67,22.68,22.66,22.66,5600.0,16.9724,16.9799,16.9649,16.9649,5600.0
2013-03-07 13:35:00,22.66,22.67,22.64,22.64,10600.0,16.9649,16.9724,16.9499,16.9499,10600.0
2013-03-07 13:40:00,22.64,22.65,22.62,22.62,27400.0,16.9499,16.9574,16.935,16.935,27400.0
2013-03-07 13:45:00,22.63,22.63,22.61,22.61,18400.0,16.9424,16.9424,16.9275,16.9275,18400.0
2013-03-07 13:50:00,22.61,22.63,22.6,22.62,12200.0,16.9275,16.9424,16.92,16.935,12200.0
2013-03-07 13:55:00,22.62,22.64,22.61,22.64,17000.0,16.935,16.9499,16.9275,16.9499,17000.0
2013-03-07 14:00:00,22.65,22.67,22.64,22.65,7400.0,16.9574,16.9724,16.9499,16.9574,7400.0
2013-03-07 14:05:00,22.65,22.65,22.61,22.62,7800.0,16.9574,16.9574,16.9275,16.935,7800.0
2013-03-07 14:10:00,22.62,22.64,22.61,22.62,5200.0,16.935,16.9499,16.9275,16.935,5200.0
2013-03-07 14:15:00,22.62,22.65,22.62,22.64,6800.0,16.935,16.9574,16.935,16.9499,6800.0
2013-03-07 14:20:00,22.63,22.67,22.63,22.64,8000.0,16.9424,16.9724,16.9424,16.9499,8000.0
2013-03-07 14:25:00,22.64,22.69,22.63,22.68,9200.0,16.9499,16.9874,16.9424,16.9799,9200.0
2013-03-07 14:30:00,22.68,22.7,22.68,22.7,14600.0,16.9799,16.9948,16.9799,16.9948,14600.0
2013-03-07 14:35:00,22.71,22.72,22.7,22.72,16800.0,17.0023,17.0098,16.9948,17.0098,16800.0
2013-03-07 14:40:00,22.72,22.72,22.7,22.7,16800.0,17.0098,17.0098,16.9948,16.9948,16800.0
2013-03-07 14:45:00,22.7,22.72,22.7,22.72,10000.0,16.9948,17.0098,16.9948,17.0098,10000.0
2013-03-07 14:50:00,22.71,22.73,22.71,22.73,13400.0,17.0023,17.0173,17.0023,17.0173,13400.0
2013-03-07 14:55:00,22.72,22.73,22.71,22.71,32400.0,17.0098,17.0173,17.0023,17.0023,32400.0
2013-03-07 15:00:00,22.72,22.72,22.71,22.72,7600.0,17.0098,17.0098,17.0023,17.0098,7600.0
2013-03-07 15:05:00,22.72,22.74,22.71,22.71,10800.0,17.0098,17.0248,17.0023,17.0023,10800.0
2013-03-07 15:10:00,22.71,22.74,22.71,22.73,12000.0,17.0023,17.0248,17.0023,17.0173,12000.0
2013-03-07 15:15:00,22.73,22.74,22.68,22.71,23200.0,17.0173,17.0248,16.9799,17.0023,23200.0
2013-03-07 15:20:00,22.71,22.71,22.68,22.7,10400.0,17.0023,17.0023,16.9799,16.9948,10400.0
2013-03-07 15:25:00,22.71,22.72,22.69,22.72,14800.0,17.0023,17.0098,16.9874,17.0098,14800.0
2013-03-07 15:30:00,22.72,22.74,22.7,22.71,13000.0,17.0098,17.0248,16.9948,17.0023,13000.0
2013-03-07 15:35:00,22.71,22.72,22.7,22.71,23000.0,17.0023,17.0098,16.9948,17.0023,23000.0
2013-03-07 15:40:00,22.72,22.73,22.71,22.72,20400.0,17.0098,17.0173,17.0023,17.0098,20400.0
2013-03-07 15:45:00,22.71,22.72,22.7,22.72,29200.0,17.0023,17.0098,16.9948,17.0098,29200.0
2013-03-07 15:50:00,22.72,22.72,22.7,22.71,40400.0,17.0098,17.0098,16.9948,17.0023,40400.0
2013-03-07 15:55:00,22.71,22.73,22.71,22.73,57400.0,17.0023,17.0173,17.0023,17.0173,57400.0
2013-03-08 09:30:00,22.89,22.98,22.89,22.95,18400.0,17.1371,17.2045,17.1371,17.182,18400.0
2013-03-08 09:35:00,22.93,22.93,22.86,22.89,5400.0,17.167,17.167,17.1146,17.1371,5400.0
2013-03-08 09:40:00,22.88,22.88,22.84,22.84,7000.0,17.1296,17.1296,17.0997,17.0997,7000.0
2013-03-08 09:45:00,22.85,22.86,22.8,22.83,4600.0,17.1071,17.1146,17.0697,17.0922,4600.0
2013-03-08 09:50:00,22.81,22.84,22.81,22.84,9400.0,17.0772,17.0997,17.0772,17.0997,9400.0
2013-03-08 09:55:00,22.83,22.85,22.82,22.85,6400.0,17.0922,17.1071,17.0847,17.1071,6400.0
2013-03-08 10:00:00,22.84,22.84,22.81,22.84,2800.0,17.0997,17.0997,17.0772,17.0997,2800.0
2013-03-08 10:05:00,22.84,22.85,22.79,22.8,3200.0,17.0997,17.1071,17.0622,17.0697,3200.0
2013-03-08 10:10:00,22.81,22.81,22.68,22.72,11000.0,17.0772,17.0772,16.9799,17.0098,11000.0
2013-03-08 10:15:00,22.73,22.74,22.69,22.73,5800.0,17.0173,17.0248,16.9874,17.0173,5800.0
2013-03-08 10:20:00,22.73,22.75,22.73,22.74,2400.0,17.0173,17.0323,17.0173,17.0248,2400.0
2013-03-08 10:25:00,22.75,22.81,22.75,22.78,17600.0,17.0323,17.0772,17.0323,17.0547,17600.0
2013-03-08 10:30:00,22.79,22.85,22.79,22.85,11800.0,17.0622,17.1071,17.0622,17.1071,11800.0
2013-03-08 10:35:00,22.84,22.88,22.82,22.84,20400.0,17.0997,17.1296,17.0847,17.0997,20400.0
2013-03-08 10:40:00,22.84,22.84,22.8,22.83,33000.0,17.0997,17.0997,17.0697,17.0922,33000.0
2013-03-08 10:45:00,22.83,22.85,22.82,22.84,4800.0,17.0922,17.1071,17.0847,17.0997,4800.0
2013-03-08 10:50:00,22.83,22.84,22.81,22.84,3200.0,17.0922,17.0997,17.0772,17.0997,3200.0
2013-03-08 10:55:00,22.83,22.84,22.81,22.83,4000.0,17.0922,17.0997,17.0772,17.0922,4000.0
2013-03-08 11:00:00,22.82,22.82,22.78,22.78,3600.0,17.0847,17.0847,17.0547,17.0547,3600.0
2013-03-08 11:05:00,22.81,22.84,22.79,22.83,5400.0,17.0772,17.0997,17.0622,17.0922,5400.0
2013-03-08 11:10:00,22.83,22.85,22.82,22.85,8400.0,17.0922,17.1071,17.0847,17.1071,8400.0
2013-03-08 11:15:00,22.85,22.86,22.84,22.86,6600.0,17.1071,17.1146,17.0997,17.1146,6600.0
2013-03-08 11:20:00,22.86,22.9,22.86,22.9,9400.0,17.1146,17.1446,17.1146,17.1446,9400.0
2013-03-08 11:25:00,22.9,22.93,22.9,22.93,6600.0,17.1446,17.167,17.1446,17.167,6600.0
2013-03-08 11:30:00,22.95,22.97,22.95,22.97,12400.0,17.182,17.197,17.182,17.197,12400.0
2013-03-08 11:35:00,22.96,22.97,22.92,22.92,10800.0,17.1895,17.197,17.1596,17.1596,10800.0
2013-03-08 11:40:00,22.93,22.94,22.9,22.91,6400.0,17.167,17.1745,17.1446,17.1521,6400.0
2013-03-08 11:45:00,22.92,22.93,22.91,22.93,2200.0,17.1596,17.167,17.1521,17.167,2200.0
2013-03-08 11:50:00,22.94,22.97,22.93,22.95,2600.0,17.1745,17.197,17.167,17.182,2600.0
2013-03-08 11:55:00,22.96,22.96,22.92,22.92,5400.0,17.1895,17.1895,17.1596,17.1596,5400.0
2013-03-08 12:00:00,22.93,22.93,22.92,22.92,4800.0,17.167,17.167,17.1596,17.1596,4800.0
2013-03-08 12:05:00,22.93,22.97,22.92,22.97,3400.0,17.167,17.197,17.1596,17.197,3400.0
2013-03-08 12:10:00,22.94,22.94,22.91,22.93,5000.0,17.1745,17.1745,17.1521,17.167,5000.0
2013-03-08 12:15:00,22.93,22.95,22.93,22.95,2400.0,17.167,17.182,17.167,17.182,2400.0
2013-03-08 12:20:00,22.94,22.98,22.94,22.98,3200.0,17.1745,17.2045,17.1745,17.2045,3200.0
2013-03-08 12:25:00,22.96,22.96,22.92,22.93,7800.0,17.1895,17.1895,17.1596,17.167,7800.0
2013-03-08 12:30:00,22.93,22.93,22.92,22.93,1000.0,17.167,17.167,17.1596,17.167,1000.0
2013-03-08 12:35:00,22.93,22.93,22.92,22.92,1400.0,17.167,17.167,17.1596,17.1596,1400.0
2013-03-08 12:40:00,22.93,22.96,22.92,22.96,2600.0,17.167,17.1895,17.1596,17.1895,2600.0
2013-03-08 12:45:00,22.97,22.99,22.97,22.98,3600.0,17.197,17.212,17.197,17.2045,3600.0
2013-03-08 12:50:00,22.98,23.0,22.98,23.0,3400.0,17.2045,17.2194,17.2045,17.2194,3400.0
2013-03-08 12:55:00,22.99,23.01,22.99,23.01,3000.0,17.212,17.2269,17.212,17.2269,3000.0
2013-03-08 13:00:00,23.02,23.02,23.0,23.0,9400.0,17.2344,17.2344,17.2194,17.2194,9400.0
2013-03-08 13:05:00,23.0,23.04,23.0,23.03,4200.0,17.2194,17.2494,17.2194,17.2419,4200.0
2013-03-08 13:10:00,23.03,23.03,23.03,23.03,200.0,17.2419,17.2419,17.2419,17.2419,200.0
2013-03-08 13:15:00,23.03,23.05,23.03,23.03,5800.0,17.2419,17.2569,17.2419,17.2419,5800.0
2013-03-08 13:20:00,23.03,23.03,23.0,23.02,4600.0,17.2419,17.2419,17.2194,17.2344,4600.0
2013-03-08 13:25:00,23.01,23.01,23.0,23.01,1000.0,17.2269,17.2269,17.2194,17.2269,1000.0
2013-03-08 13:30:00,23.0,23.0,22.98,22.98,7400.0,17.2194,17.2194,17.2045,17.2045,7400.0
2013-03-08 13:35:00,22.98,22.99,22.97,22.99,10200.0,17.2045,17.212,17.197,17.212,10200.0
2013-03-08 13:40:00,23.0,23.02,22.99,23.0,7600.0,17.2194,17.2344,17.212,17.2194,7600.0
2013-03-08 13:45:00,23.0,23.03,23.0,23.01,4600.0,17.2194,17.2419,17.2194,17.2269,4600.0
2013-03-08 13:50:00,23.0,23.01,22.99,22.99,2600.0,17.2194,17.2269,17.212,17.212,2600.0
2013-03-08 13:55:00,22.99,22.99,22.97,22.98,4400.0,17.212,17.212,17.197,17.2045,4400.0
2013-03-08 14:00:00,22.97,22.99,22.97,22.99,4000.0,17.197,17.212,17.197,17.212,4000.0
2013-03-08 14:05:00,22.99,22.99,22.96,22.98,6800.0,17.212,17.212,17.1895,17.2045,6800.0
2013-03-08 14:10:00,22.98,22.98,22.96,22.97,6800.0,17.2045,17.2045,17.1895,17.197,6800.0
2013-03-08 14:15:00,22.97,22.97,22.96,22.96,8200.0,17.197,17.197,17.1895,17.1895,8200.0
2013-03-08 14:20:00,22.96,23.02,22.96,23.02,5000.0,17.1895,17.2344,17.1895,17.2344,5000.0
2013-03-08 14:25:00,23.02,23.03,23.02,23.03,8000.0,17.2344,17.2419,17.2344,17.2419,8000.0
2013-03-08 14:30:00,23.03,23.06,23.03,23.06,7000.0,17.2419,17.2644,17.2419,17.2644,7000.0
2013-03-08 14:35:00,23.06,23.06,23.04,23.05,6800.0,17.2644,17.2644,17.2494,17.2569,6800.0
2013-03-08 14:40:00,23.06,23.09,23.06,23.07,10400.0,17.2644,17.2868,17.2644,17.2719,10400.0
2013-03-08 14:45:00,23.06,23.08,23.06,23.08,6400.0,17.2644,17.2793,17.2644,17.2793,6400.0
2013-03-08 14:50:00,23.07,23.1,23.07,23.09,9400.0,17.2719,17.2943,17.2719,17.2868,9400.0
2013-03-08 14:55:00,23.09,23.11,23.08,23.09,38600.0,17.2868,17.3018,17.2793,17.2868,38600.0
2013-03-08 15:00:00,23.09,23.11,23.08,23.11,27200.0,17.2868,17.3018,17.2793,17.3018,27200.0
2013-03-08 15:05:00,23.11,23.11,23.08,23.09,9600.0,17.3018,17.3018,17.2793,17.2868,9600.0
2013-03-08 15:10:00,23.09,23.1,23.08,23.1,10400.0,17.2868,17.2943,17.2793,17.2943,10400.0
2013-03-08 15:15:00,23.09,23.11,23.07,23.08,21200.0,17.2868,17.3018,17.2719,17.2793,21200.0
2013-03-08 15:20:00,23.09,23.1,23.07,23.09,10600.0,17.2868,17.2943,17.2719,17.2868,10600.0
2013-03-08 15:25:00,23.09,23.11,23.08,23.11,26400.0,17.2868,17.3018,17.2793,17.3018,26400.0
2013-03-08 15:30:00,23.1,23.13,23.08,23.13,24600.0,17.2943,17.3168,17.2793,17.3168,24600.0
2013-03-08 15:35:00,23.12,23.12,23.08,23.1,16600.0,17.3093,17.3093,17.2793,17.2943,16600.0
2013-03-08 15:40:00,23.1,23.13,23.09,23.12,29000.0,17.2943,17.3168,17.2868,17.3093,29000.0
2013-03-08 15:45:00,23.11,23.15,23.11,23.14,39800.0,17.3018,17.3317,17.3018,17.3243,39800.0
2013-03-08 15:50:00,23.15,23.15,23.11,23.11,49800.0,17.3317,17.3317,17.3018,17.3018,49800.0
2013-03-08 15:55:00,23.11,23.16,23.11,23.15,143400.0,17.3018,17.3392,17.3018,17.3317,143400.0
2013-03-11 09:30:00,23.13,23.2,23.1,23.14,11800.0,17.3168,17.3692,17.2943,17.3243,11800.0
2013-03-11 09:35:00,23.14,23.18,23.13,23.18,7800.0,17.3243,17.3542,17.3168,17.3542,7800.0
2013-03-11 09:40:00,23.18,23.22,23.16,23.19,11200.0,17.3542,17.3842,17.3392,17.3617,11200.0
2013-03-11 09:45:00,23.2,23.22,23.2,23.2,8400.0,17.3692,17.3842,17.3692,17.3692,8400.0
2013-03-11 09:50:00,23.21,23.22,23.2,23.21,4400.0,17.3767,17.3842,17.3692,17.3767,4400.0
2013-03-11 09:55:00,23.21,23.21,23.15,23.16,7400.0,17.3767,17.3767,17.3317,17.3392,7400.0
2013-03-11 10:00:00,23.16,23.18,23.14,23.14,12800.0,17.3392,17.3542,17.3243,17.3243,12800.0
2013-03-11 10:05:00,23.14,23.14,23.11,23.14,8000.0,17.3243,17.3243,17.3018,17.3243,8000.0
2013-03-11 10:10:00,23.14,23.14,23.11,23.12,6200.0,17.3243,17.3243,17.3018,17.3093,6200.0
2013-03-11 10:15:00,23.11,23.14,23.11,23.14,7600.0,17.3018,17.3243,17.3018,17.3243,7600.0
2013-03-11 10:20:00,23.14,23.16,23.14,23.16,7400.0,17.3243,17.3392,17.3243,17.3392,7400.0
2013-03-11 10:25:00,23.15,23.16,23.14,23.14,2600.0,17.3317,17.3392,17.3243,17.3243,2600.0
2013-03-11 10:30:00,23.15,23.21,23.15,23.19,8200.0,17.3317,17.3767,17.3317,17.3617,8200.0
2013-03-11 10:35:00,23.2,23.24,23.19,23.24,10000.0,17.3692,17.3991,17.3617,17.3991,10000.0
2013-03-11 10:40:00,23.23,23.25,23.22,23.24,10000.0,17.3916,17.4066,17.3842,17.3991,10000.0
2013-03-11 10:45:00,23.24,23.27,23.23,23.27,6400.0,17.3991,17.4216,17.3916,17.4216,6400.0
2013-03-11 10:50:00,23.26,23.27,23.23,23.24,16400.0,17.4141,17.4216,17.3916,17.3991,16400.0
2013-03-11 10:55:00,23.24,23.26,23.22,23.24,9400.0,17.3991,17.4141,17.3842,17.3991,9400.0
2013-03-11 11:00:00,23.24,23.24,23.2,23.21,8200.0,17.3991,17.3991,17.3692,17.3767,8200.0
2013-03-11 11:05:00,23.21,23.27,23.21,23.25,9800.0,17.3767,17.4216,17.3767,17.4066,9800.0
2013-03-11 11:10:00,23.25,23.25,23.24,23.25,8000.0,17.4066,17.4066,17.3991,17.4066,8000.0
2013-03-11 11:15:00,23.25,23.27,23.25,23.25,9800.0,17.4066,17.4216,17.4066,17.4066,9800.0
2013-03-11 11:20:00,23.26,23.26,23.18,23.18,13800.0,17.4141,17.4141,17.3542,17.3542,13800.0
2013-03-11 11:25:00,23.2,23.22,23.19,23.2,6000.0,17.3692,17.3842,17.3617,17.3692,6000.0
2013-03-11 11:30:00,23.18,23.23,23.18,23.23,7000.0,17.3542,17.3916,17.3542,17.3916,7000.0
2013-03-11 11:35:00,23.23,23.24,23.21,23.23,6400.0,17.3916,17.3991,17.3767,17.3916,6400.0
2013-03-11 11:40:00,23.21,23.24,23.21,23.23,4200.0,17.3767,17.3991,17.3767,17.3916,4200.0
2013-03-11 11:45:00,23.23,23.26,23.23,23.25,5600.0,17.3916,17.4141,17.3916,17.4066,5600.0
2013-03-11 11:50:00,23.25,23.27,23.24,23.27,7600.0,17.4066,17.4216,17.3991,17.4216,7600.0
2013-03-11 11:55:00,23.26,23.28,23.25,23.28,6400.0,17.4141,17.4291,17.4066,17.4291,6400.0
2013-03-11 12:00:00,23.27,23.29,23.27,23.27,7400.0,17.4216,17.4366,17.4216,17.4216,7400.0
2013-03-11 12:05:00,23.27,23.28,23.27,23.27,2400.0,17.4216,17.4291,17.4216,17.4216,2400.0
2013-03-11 12:10:00,23.27,23.28,23.27,23.28,4000.0,17.4216,17.4291,17.4216,17.4291,4000.0
2013-03-11 12:15:00,23.28,23.29,23.28,23.29,2200.0,17.4291,17.4366,17.4291,17.4366,2200.0
2013-03-11 12:20:00,23.29,23.3,23.28,23.29,4600.0,17.4366,17.444,17.4291,17.4366,4600.0
2013-03-11 12:25:00,23.29,23.29,23.29,23.29,1400.0,17.4366,17.4366,17.4366,17.4366,1400.0
2013-03-11 12:30:00,23.27,23.29,23.25,23.26,6400.0,17.4216,17.4366,17.4066,17.4141,6400.0
2013-03-11 12:35:00,23.26,23.29,23.26,23.28,8400.0,17.4141,17.4366,17.4141,17.4291,8400.0
2013-03-11 12:40:00,23.28,23.28,23.26,23.27,2400.0,17.4291,17.4291,17.4141,17.4216,2400.0
2013-03-11 12:45:00,23.25,23.29,23.25,23.28,2800.0,17.4066,17.4366,17.4066,17.4291,2800.0
2013-03-11 12:50:00,23.27,23.29,23.26,23.29,3600.0,17.4216,17.4366,17.4141,17.4366,3600.0
2013-03-11 12:55:00,23.28,23.32,23.28,23.32,6800.0,17.4291,17.459,17.4291,17.459,6800.0
2013-03-11 13:00:00,23.34,23.35,23.33,23.34,8000.0,17.474,17.4815,17.4665,17.474,8000.0
2013-03-11 13:05:00,23.34,23.34,23.32,23.33,7600.0,17.474,17.474,17.459,17.4665,7600.0
2013-03-11 13:10:00,23.34,23.34,23.32,23.33,2000.0,17.474,17.474,17.459,17.4665,2000.0
2013-03-11 13:15:00,23.33,23.35,23.32,23.34,6600.0,17.4665,17.4815,17.459,17.474,6600.0
2013-03-11 13:20:00,23.34,23.36,23.34,23.35,5800.0,17.474,17.489,17.474,17.4815,5800.0
2013-03-11 13:25:00,23.35,23.35,23.32,23.33,5800.0,17.4815,17.4815,17.459,17.4665,5800.0
2013-03-11 13:30:00,23.32,23.33,23.32,23.33,2200.0,17.459,17.4665,17.459,17.4665,2200.0
2013-03-11 13:35:00,23.33,23.33,23.3,23.31,5600.0,17.4665,17.4665,17.444,17.4515,5600.0
2013-03-11 13:40:00,23.31,23.32,23.3,23.3,9400.0,17.4515,17.459,17.444,17.444,9400.0
2013-03-11 13:45:00,23.28,23.29,23.28,23.29,4800.0,17.4291,17.4366,17.4291,17.4366,4800.0
2013-03-11 13:50:00,23.29,23.29,23.28,23.28,4600.0,17.4366,17.4366,17.4291,17.4291,4600.0
2013-03-11 13:55:00,23.28,23.29,23.27,23.29,9600.0,17.4291,17.4366,17.4216,17.4366,9600.0
2013-03-11 14:00:00,23.29,23.3,23.28,23.29,5600.0,17.4366,17.444,17.4291,17.4366,5600.0
2013-03-11 14:05:00,23.29,23.29,23.27,23.28,6800.0,17.4366,17.4366,17.4216,17.4291,6800.0
2013-03-11 14:10:00,23.28,23.29,23.27,23.27,8000.0,17.4291,17.4366,17.4216,17.4216,8000.0
2013-03-11 14:15:00,23.28,23.28,23.24,23.25,8600.0,17.4291,17.4291,17.3991,17.4066,8600.0
2013-03-11 14:20:00,23.25,23.27,23.25,23.27,6400.0,17.4066,17.4216,17.4066,17.4216,6400.0
2013-03-11 14:25:00,23.28,23.28,23.26,23.26,6400.0,17.4291,17.4291,17.4141,17.4141,6400.0
2013-03-11 14:30:00,23.27,23.28,23.25,23.27,5200.0,17.4216,17.4291,17.4066,17.4216,5200.0
2013-03-11 14:35:00,23.28,23.3,23.28,23.3,8200.0,17.4291,17.444,17.4291,17.444,8200.0
2013-03-11 14:40:00,23.3,23.3,23.28,23.3,6000.0,17.444,17.444,17.4291,17.444,6000.0
2013-03-11 14:45:00,23.3,23.32,23.3,23.31,7600.0,17.444,17.459,17.444,17.4515,7600.0
2013-03-11 14:50:00,23.31,23.31,23.28,23.29,10200.0,17.4515,17.4515,17.4291,17.4366,10200.0
2013-03-11 14:55:00,23.3,23.31,23.3,23.31,5600.0,17.444,17.4515,17.444,17.4515,5600.0
2013-03-11 15:00:00,23.31,23.31,23.29,23.3,4400.0,17.4515,17.4515,17.4366,17.444,4400.0
2013-03-11 15:05:00,23.29,23.31,23.29,23.3,9200.0,17.4366,17.4515,17.4366,17.444,9200.0
2013-03-11 15:10:00,23.29,23.3,23.25,23.25,37600.0,17.4366,17.444,17.4066,17.4066,37600.0
2013-03-11 15:15:00,23.25,23.25,23.22,23.25,12000.0,17.4066,17.4066,17.3842,17.4066,12000.0
2013-03-11 15:20:00,23.25,23.25,23.24,23.24,18400.0,17.4066,17.4066,17.3991,17.3991,18400.0
2013-03-11 15:25:00,23.25,23.25,23.18,23.2,72200.0,17.4066,17.4066,17.3542,17.3692,72200.0
2013-03-11 15:30:00,23.2,23.23,23.16,23.16,64800.0,17.3692,17.3916,17.3392,17.3392,64800.0
2013-03-11 15:35:00,23.16,23.17,23.1,23.11,33000.0,17.3392,17.3467,17.2943,17.3018,33000.0
2013-03-11 15:40:00,23.11,23.15,23.11,23.14,33200.0,17.3018,17.3317,17.3018,17.3243,33200.0
2013-03-11 15:45:00,23.13,23.13,23.09,23.09,80200.0,17.3168,17.3168,17.2868,17.2868,80200.0
2013-03-11 15:50:00,23.09,23.11,23.06,23.08,107200.0,17.2868,17.3018,17.2644,17.2793,107200.0
2013-03-11 15:55:00,23.08,23.18,23.07,23.17,153000.0,17.2793,17.3542,17.2719,17.3467,153000.0
2013-03-12 09:30:00,23.16,23.19,23.06,23.09,19600.0,17.3392,17.3617,17.2644,17.2868,19600.0
2013-03-12 09:35:00,23.1,23.11,23.07,23.07,8800.0,17.2943,17.3018,17.2719,17.2719,8800.0
2013-03-12 09:40:00,23.07,23.12,23.06,23.12,10200.0,17.2719,17.3093,17.2644,17.3093,10200.0
2013-03-12 09:45:00,23.11,23.11,23.02,23.04,11400.0,17.3018,17.3018,17.2344,17.2494,11400.0
2013-03-12 09:50:00,23.04,23.05,23.03,23.05,9000.0,17.2494,17.2569,17.2419,17.2569,9000.0
2013-03-12 09:55:00,23.04,23.07,23.03,23.04,13600.0,17.2494,17.2719,17.2419,17.2494,13600.0
2013-03-12 10:00:00,23.05,23.06,23.04,23.06,10000.0,17.2569,17.2644,17.2494,17.2644,10000.0
2013-03-12 10:05:00,23.06,23.12,23.06,23.11,9000.0,17.2644,17.3093,17.2644,17.3018,9000.0
2013-03-12 10:10:00,23.11,23.11,23.07,23.08,8600.0,17.3018,17.3018,17.2719,17.2793,8600.0
2013-03-12 10:15:00,23.06,23.09,23.05,23.05,22400.0,17.2644,17.2868,17.2569,17.2569,22400.0
2013-03-12 10:20:00,23.07,23.1,23.06,23.1,9600.0,17.2719,17.2943,17.2644,17.2943,9600.0
2013-03-12 10:25:00,23.1,23.11,23.07,23.11,8800.0,17.2943,17.3018,17.2719,17.3018,8800.0
2013-03-12 10:30:00,23.11,23.11,23.04,23.1,25800.0,17.3018,17.3018,17.2494,17.2943,25800.0
2013-03-12 10:35:00,23.1,23.11,23.08,23.1,8400.0,17.2943,17.3018,17.2793,17.2943,8400.0
2013-03-12 10:40:00,23.1,23.14,23.1,23.11,8800.0,17.2943,17.3243,17.2943,17.3018,8800.0
2013-03-12 10:45:00,23.12,23.14,23.11,23.13,24400.0,17.3093,17.3243,17.3018,17.3168,24400.0
2013-03-12 10:50:00,23.12,23.15,23.12,23.14,10400.0,17.3093,17.3317,17.3093,17.3243,10400.0
2013-03-12 10:55:00,23.14,23.14,23.09,23.09,20400.0,17.3243,17.3243,17.2868,17.2868,20400.0
2013-03-12 11:00:00,23.1,23.13,23.08,23.13,13000.0,17.2943,17.3168,17.2793,17.3168,13000.0
2013-03-12 11:05:00,23.13,23.13,23.04,23.06,18600.0,17.3168,17.3168,17.2494,17.2644,18600.0
2013-03-12 11:10:00,23.04,23.05,23.0,23.04,11800.0,17.2494,17.2569,17.2194,17.2494,11800.0
2013-03-12 11:15:00,23.02,23.03,22.99,23.02,17200.0,17.2344,17.2419,17.212,17.2344,17200.0
2013-03-12 11:20:00,23.02,23.02,22.95,22.95,17800.0,17.2344,17.2344,17.182,17.182,17800.0
2013-03-12 11:25:00,22.96,22.96,22.92,22.93,15200.0,17.1895,17.1895,17.1596,17.167,15200.0
2013-03-12 11:30:00,22.93,23.0,22.93,22.99,34200.0,17.167,17.2194,17.167,17.212,34200.0
2013-03-12 11:35:00,22.99,23.0,22.98,22.99,20000.0,17.212,17.2194,17.2045,17.212,20000.0
2013-03-12 11:40:00,22.98,22.99,22.95,22.96,8000.0,17.2045,17.212,17.182,17.1895,8000.0
2013-03-12 11:45:00,22.96,22.96,22.92,22.93,10400.0,17.1895,17.1895,17.1596,17.167,10400.0
2013-03-12 11:50:00,22.94,22.96,22.92,22.94,29400.0,17.1745,17.1895,17.1596,17.1745,29400.0
2013-03-12 11:55:00,22.93,22.96,22.92,22.95,30600.0,17.167,17.1895,17.1596,17.182,30600.0
2013-03-12 12:00:00,22.94,22.99,22.94,22.99,10200.0,17.1745,17.212,17.1745,17.212,10200.0
2013-03-12 12:05:00,22.99,23.02,22.97,23.0,10000.0,17.212,17.2344,17.197,17.2194,10000.0
2013-03-12 12:10:00,23.02,23.02,22.99,23.0,6600.0,17.2344,17.2344,17.212,17.2194,6600.0
2013-03-12 12:15:00,23.02,23.03,23.0,23.02,5400.0,17.2344,17.2419,17.2194,17.2344,5400.0
2013-03-12 12:20:00,23.0,23.02,23.0,23.02,1800.0,17.2194,17.2344,17.2194,17.2344,1800.0
2013-03-12 12:25:00,23.02,23.02,23.0,23.02,6200.0,17.2344,17.2344,17.2194,17.2344,6200.0
2013-03-12 12:30:00,23.02,23.03,23.02,23.02,11000.0,17.2344,17.2419,17.2344,17.2344,11000.0
2013-03-12 12:35:00,23.01,23.02,23.0,23.02,11400.0,17.2269,17.2344,17.2194,17.2344,11400.0
2013-03-12 12:40:00,23.01,23.03,23.01,23.03,5800.0,17.2269,17.2419,17.2269,17.2419,5800.0
2013-03-12 12:45:00,23.03,23.03,22.99,22.99,6200.0,17.2419,17.2419,17.212,17.212,6200.0
2013-03-12 12:50:00,22.99,23.0,22.97,23.0,8000.0,17.212,17.2194,17.197,17.2194,8000.0
2013-03-12 12:55:00,23.0,23.07,23.0,23.07,23400.0,17.2194,17.2719,17.2194,17.2719,23400.0
2013-03-12 13:00:00,23.06,23.08,23.05,23.06,7400.0,17.2644,17.2793,17.2569,17.2644,7400.0
2013-03-12 13:05:00,23.06,23.08,23.05,23.08,19000.0,17.2644,17.2793,17.2569,17.2793,19000.0
2013-03-12 13:10:00,23.06,23.08,23.06,23.08,6600.0,17.2644,17.2793,17.2644,17.2793,6600.0
2013-03-12 13:15:00,23.08,23.08,23.06,23.06,23800.0,17.2793,17.2793,17.2644,17.2644,23800.0
2013-03-12 13:20:00,23.06,23.06,23.04,23.04,12600.0,17.2644,17.2644,17.2494,17.2494,12600.0
2013-03-12 13:25:00,23.05,23.05,23.04,23.04,14400.0,17.2569,17.2569,17.2494,17.2494,14400.0
2013-03-12 13:30:00,23.05,23.06,23.04,23.04,1400.0,17.2569,17.2644,17.2494,17.2494,1400.0
2013-03-12 13:35:00,23.05,23.05,23.03,23.03,14800.0,17.2569,17.2569,17.2419,17.2419,14800.0
2013-03-12 13:40:00,23.02,23.03,23.0,23.03,8200.0,17.2344,17.2419,17.2194,17.2419,8200.0
2013-03-12 13:45:00,23.03,23.04,22.99,23.0,11600.0,17.2419,17.2494,17.212,17.2194,11600.0
2013-03-12 13:50:00,23.0,23.0,22.95,22.96,8200.0,17.2194,17.2194,17.182,17.1895,8200.0
2013-03-12 13:55:00,22.95,22.97,22.94,22.96,5800.0,17.182,17.197,17.1745,17.1895,5800.0
2013-03-12 14:00:00,22.96,22.97,22.94,22.95,9200.0,17.1895,17.197,17.1745,17.182,9200.0
2013-03-12 14:05:00,22.94,22.95,22.92,22.94,12400.0,17.1745,17.182,17.1596,17.1745,12400.0
2013-03-12 14:10:00,22.93,22.97,22.92,22.97,11200.0,17.167,17.197,17.1596,17.197,11200.0
2013-03-12 14:15:00,22.97,22.98,22.96,22.98,13400.0,17.197,17.2045,17.1895,17.2045,13400.0
2013-03-12 14:20:00,22.98,22.98,22.93,22.93,11000.0,17.2045,17.2045,17.167,17.167,11000.0
2013-03-12 14:25:00,22.93,22.94,22.93,22.93,9200.0,17.167,17.1745,17.167,17.167,9200.0
2013-03-12 14:30:00,22.93,22.95,22.92,22.93,13000.0,17.167,17.182,17.1596,17.167,13000.0
2013-03-12 14:35:00,22.93,22.95,22.91,22.92,18800.0,17.167,17.182,17.1521,17.1596,18800.0
2013-03-12 14:40:00,22.92,22.95,22.92,22.93,22000.0,17.1596,17.182,17.1596,17.167,22000.0
2013-03-12 14:45:00,22.93,22.94,22.91,22.93,21400.0,17.167,17.1745,17.1521,17.167,21400.0
2013-03-12 14:50:00,22.93,22.93,22.91,22.93,10600.0,17.167,17.167,17.1521,17.167,10600.0
2013-03-12 14:55:00,22.93,22.95,22.89,22.9,30600.0,17.167,17.182,17.1371,17.1446,30600.0
2013-03-12 15:00:00,22.9,22.95,22.9,22.93,14600.0,17.1446,17.182,17.1446,17.167,14600.0
2013-03-12 15:05:00,22.93,22.93,22.89,22.9,23000.0,17.167,17.167,17.1371,17.1446,23000.0
2013-03-12 15:10:00,22.9,22.92,22.9,22.92,26200.0,17.1446,17.1596,17.1446,17.1596,26200.0
2013-03-12 15:15:00,22.91,22.92,22.88,22.9,40200.0,17.1521,17.1596,17.1296,17.1446,40200.0
2013-03-12 15:20:00,22.9,22.91,22.9,22.91,27400.0,17.1446,17.1521,17.1446,17.1521,27400.0
2013-03-12 15:25:00,22.91,22.91,22.88,22.9,36800.0,17.1521,17.1521,17.1296,17.1446,36800.0
2013-03-12 15:30:00,22.9,22.9,22.86,22.86,40200.0,17.1446,17.1446,17.1146,17.1146,40200.0
2013-03-12 15:35:00,22.86,22.86,22.84,22.86,63800.0,17.1146,17.1146,17.0997,17.1146,63800.0
2013-03-12 15:40:00,22.85,22.86,22.85,22.86,43600.0,17.1071,17.1146,17.1071,17.1146,43600.0
2013-03-12 15:45:00,22.86,22.86,22.83,22.84,55000.0,17.1146,17.1146,17.0922,17.0997,55000.0
2013-03-12 15:50:00,22.85,22.85,22.81,22.82,91000.0,17.1071,17.1071,17.0772,17.0847,91000.0
2013-03-12 15:55:00,22.82,22.83,22.8,22.83,142000.0,17.0847,17.0922,17.0697,17.0922,142000.0
2013-03-13 09:30:00,22.68,22.74,22.51,22.55,160400.0,16.9799,17.0248,16.8526,16.8825,160400.0
2013-03-13 09:35:00,22.55,22.66,22.53,22.6,121200.0,16.8825,16.9649,16.8676,16.92,121200.0
2013-03-13 09:40:00,22.61,22.63,22.52,22.58,68600.0,16.9275,16.9424,16.8601,16.905,68600.0
2013-03-13 09:45:00,22.59,22.6,22.5,22.5,41400.0,16.9125,16.92,16.8451,16.8451,41400.0
2013-03-13 09:50:00,22.5,22.57,22.49,22.54,55200.0,16.8451,16.8975,16.8376,16.8751,55200.0
2013-03-13 09:55:00,22.54,22.56,22.52,22.54,26600.0,16.8751,16.89,16.8601,16.8751,26600.0
2013-03-13 10:00:00,22.54,22.58,22.52,22.52,53000.0,16.8751,16.905,16.8601,16.8601,53000.0
2013-03-13 10:05:00,22.52,22.53,22.49,22.5,95000.0,16.8601,16.8676,16.8376,16.8451,95000.0
2013-03-13 10:10:00,22.5,22.57,22.5,22.56,24000.0,16.8451,16.8975,16.8451,16.89,24000.0
2013-03-13 10:15:00,22.56,22.57,22.54,22.56,39600.0,16.89,16.8975,16.8751,16.89,39600.0
2013-03-13 10:20:00,22.55,22.63,22.54,22.6,69200.0,16.8825,16.9424,16.8751,16.92,69200.0
2013-03-13 10:25:00,22.59,22.64,22.59,22.62,24200.0,16.9125,16.9499,16.9125,16.935,24200.0
2013-03-13 10:30:00,22.61,22.65,22.61,22.65,74800.0,16.9275,16.9574,16.9275,16.9574,74800.0
2013-03-13 10:35:00,22.65,22.67,22.61,22.63,88200.0,16.9574,16.9724,16.9275,16.9424,88200.0
2013-03-13 10:40:00,22.63,22.63,22.59,22.6,18400.0,16.9424,16.9424,16.9125,16.92,18400.0
2013-03-13 10:45:00,22.6,22.61,22.59,22.6,23000.0,16.92,16.9275,16.9125,16.92,23000.0
2013-03-13 10:50:00,22.6,22.6,22.58,22.6,36800.0,16.92,16.92,16.905,16.92,36800.0
2013-03-13 10:55:00,22.59,22.61,22.58,22.61,32800.0,16.9125,16.9275,16.905,16.9275,32800.0
2013-03-13 11:00:00,22.6,22.62,22.56,22.6,54200.0,16.92,16.935,16.89,16.92,54200.0
2013-03-13 11:05:00,22.59,22.6,22.53,22.59,30800.0,16.9125,16.92,16.8676,16.9125,30800.0
2013-03-13 11:10:00,22.6,22.71,22.6,22.71,13800.0,16.92,17.0023,16.92,17.0023,13800.0
2013-03-13 11:15:00,22.71,22.72,22.7,22.7,26600.0,17.0023,17.0098,16.9948,16.9948,26600.0
2013-03-13 11:20:00,22.7,22.71,22.66,22.69,21000.0,16.9948,17.0023,16.9649,16.9874,21000.0
2013-03-13 11:25:00,22.68,22.71,22.67,22.7,25000.0,16.9799,17.0023,16.9724,16.9948,25000.0
2013-03-13 11:30:00,22.71,22.71,22.68,22.71,33800.0,17.0023,17.0023,16.9799,17.0023,33800.0
2013-03-13 11:35:00,22.71,22.73,22.7,22.72,20000.0,17.0023,17.0173,16.9948,17.0098,20000.0
2013-03-13 11:40:00,22.72,22.75,22.72,22.75,31000.0,17.0098,17.0323,17.0098,17.0323,31000.0
2013-03-13 11:45:00,22.74,22.74,22.7,22.7,59800.0,17.0248,17.0248,16.9948,16.9948,59800.0
2013-03-13 11:50:00,22.7,22.7,22.68,22.7,60600.0,16.9948,16.9948,16.9799,16.9948,60600.0
2013-03-13 11:55:00,22.7,22.7,22.68,22.68,24000.0,16.9948,16.9948,16.9799,16.9799,24000.0
2013-03-13 12:00:00,22.68,22.69,22.67,22.69,20000.0,16.9799,16.9874,16.9724,16.9874,20000.0
2013-03-13 12:05:00,22.69,22.69,22.67,22.68,30000.0,16.9874,16.9874,16.9724,16.9799,30000.0
2013-03-13 12:10:00,22.68,22.69,22.68,22.68,42600.0,16.9799,16.9874,16.9799,16.9799,42600.0
2013-03-13 12:15:00,22.68,22.68,22.67,22.67,24000.0,16.9799,16.9799,16.9724,16.9724,24000.0
2013-03-13 12:20:00,22.67,22.7,22.65,22.66,53000.0,16.9724,16.9948,16.9574,16.9649,53000.0
2013-03-13 12:25:00,22.67,22.67,22.63,22.64,61400.0,16.9724,16.9724,16.9424,16.9499,61400.0
2013-03-13 12:30:00,22.65,22.67,22.64,22.66,27000.0,16.9574,16.9724,16.9499,16.9649,27000.0
2013-03-13 12:35:00,22.67,22.68,22.65,22.68,34600.0,16.9724,16.9799,16.9574,16.9799,34600.0
2013-03-13 12:40:00,22.68,22.68,22.64,22.65,30800.0,16.9799,16.9799,16.9499,16.9574,30800.0
2013-03-13 12:45:00,22.65,22.65,22.64,22.65,11400.0,16.9574,16.9574,16.9499,16.9574,11400.0
2013-03-13 12:50:00,22.65,22.66,22.65,22.65,32800.0,16.9574,16.9649,16.9574,16.9574,32800.0
2013-03-13 12:55:00,22.65,22.68,22.65,22.68,15200.0,16.9574,16.9799,16.9574,16.9799,15200.0
2013-03-13 13:00:00,22.68,22.68,22.65,22.67,29200.0,16.9799,16.9799,16.9574,16.9724,29200.0
2013-03-13 13:05:00,22.67,22.68,22.66,22.67,17600.0,16.9724,16.9799,16.9649,16.9724,17600.0
2013-03-13 13:10:00,22.67,22.68,22.67,22.67,18400.0,16.9724,16.9799,16.9724,16.9724,18400.0
2013-03-13 13:15:00,22.67,22.68,22.65,22.65,32400.0,16.9724,16.9799,16.9574,16.9574,32400.0
2013-03-13 13:20:00,22.65,22.66,22.65,22.65,24600.0,16.9574,16.9649,16.9574,16.9574,24600.0
2013-03-13 13:25:00,22.65,22.66,22.65,22.65,14800.0,16.9574,16.9649,16.9574,16.9574,14800.0
2013-03-13 13:30:00,22.65,22.66,22.65,22.65,34200.0,16.9574,16.9649,16.9574,16.9574,34200.0
2013-03-13 13:35:00,22.65,22.65,22.65,22.65,13800.0,16.9574,16.9574,16.9574,16.9574,13800.0
2013-03-13 13:40:00,22.65,22.66,22.65,22.65,31200.0,16.9574,16.9649,16.9574,16.9574,31200.0
2013-03-13 13:45:00,22.65,22.68,22.65,22.67,28000.0,16.9574,16.9799,16.9574,16.9724,28000.0
2013-03-13 13:50:00,22.68,22.68,22.67,22.67,21800.0,16.9799,16.9799,16.9724,16.9724,21800.0
2013-03-13 13:55:00,22.68,22.68,22.66,22.66,27400.0,16.9799,16.9799,16.9649,16.9649,27400.0
2013-03-13 14:00:00,22.66,22.66,22.65,22.66,23000.0,16.9649,16.9649,16.9574,16.9649,23000.0
2013-03-13 14:05:00,22.65,22.66,22.65,22.65,136400.0,16.9574,16.9649,16.9574,16.9574,136400.0
2013-03-13 14:10:00,22.65,22.65,22.63,22.63,47800.0,16.9574,16.9574,16.9424,16.9424,47800.0
2013-03-13 14:15:00,22.63,22.63,22.61,22.62,51800.0,16.9424,16.9424,16.9275,16.935,51800.0
2013-03-13 14:20:00,22.63,22.63,22.58,22.59,53200.0,16.9424,16.9424,16.905,16.9125,53200.0
2013-03-13 14:25:00,22.59,22.62,22.59,22.61,23600.0,16.9125,16.935,16.9125,16.9275,23600.0
2013-03-13 14:30:00,22.62,22.63,22.61,22.63,30400.0,16.935,16.9424,16.9275,16.9424,30400.0
2013-03-13 14:35:00,22.63,22.63,22.61,22.62,34600.0,16.9424,16.9424,16.9275,16.935,34600.0
2013-03-13 14:40:00,22.62,22.63,22.61,22.63,27400.0,16.935,16.9424,16.9275,16.9424,27400.0
2013-03-13 14:45:00,22.63,22.63,22.61,22.63,36400.0,16.9424,16.9424,16.9275,16.9424,36400.0
2013-03-13 14:50:00,22.63,22.64,22.63,22.63,21400.0,16.9424,16.9499,16.9424,16.9424,21400.0
2013-03-13 14:55:00,22.63,22.67,22.63,22.65,31600.0,16.9424,16.9724,16.9424,16.9574,31600.0
2013-03-13 15:00:00,22.66,22.67,22.63,22.64,48200.0,16.9649,16.9724,16.9424,16.9499,48200.0
2013-03-13 15:05:00,22.64,22.65,22.59,22.59,42400.0,16.9499,16.9574,16.9125,16.9125,42400.0
2013-03-13 15:10:00,22.59,22.59,22.55,22.55,59200.0,16.9125,16.9125,16.8825,16.8825,59200.0
2013-03-13 15:15:00,22.55,22.55,22.49,22.5,115000.0,16.8825,16.8825,16.8376,16.8451,115000.0
2013-03-13 15:20:00,22.49,22.56,22.49,22.56,53400.0,16.8376,16.89,16.8376,16.89,53400.0
2013-03-13 15:25:00,22.56,22.56,22.5,22.5,54400.0,16.89,16.89,16.8451,16.8451,54400.0
2013-03-13 15:30:00,22.5,22.53,22.5,22.51,37200.0,16.8451,16.8676,16.8451,16.8526,37200.0
2013-03-13 15:35:00,22.5,22.53,22.5,22.5,69000.0,16.8451,16.8676,16.8451,16.8451,69000.0
2013-03-13 15:40:00,22.5,22.55,22.5,22.55,52400.0,16.8451,16.8825,16.8451,16.8825,52400.0
2013-03-13 15:45:00,22.55,22.59,22.55,22.59,58000.0,16.8825,16.9125,16.8825,16.9125,58000.0
2013-03-13 15:50:00,22.59,22.59,22.56,22.57,73200.0,16.9125,16.9125,16.89,16.8975,73200.0
2013-03-13 15:55:00,22.57,22.57,22.53,22.55,154200.0,16.8975,16.8975,16.8676,16.8825,154200.0
2013-03-14 09:30:00,22.64,22.64,22.58,22.62,10800.0,16.9499,16.9499,16.905,16.935,10800.0
2013-03-14 09:35:00,22.61,22.67,22.59,22.59,33200.0,16.9275,16.9724,16.9125,16.9125,33200.0
2013-03-14 09:40:00,22.6,22.61,22.53,22.55,20800.0,16.92,16.9275,16.8676,16.8825,20800.0
2013-03-14 09:45:00,22.56,22.61,22.55,22.6,24600.0,16.89,16.9275,16.8825,16.92,24600.0
2013-03-14 09:50:00,22.6,22.62,22.58,22.61,22600.0,16.92,16.935,16.905,16.9275,22600.0
2013-03-14 09:55:00,22.61,22.68,22.61,22.65,23200.0,16.9275,16.9799,16.9275,16.9574,23200.0
2013-03-14 10:00:00,22.66,22.68,22.62,22.67,15800.0,16.9649,16.9799,16.935,16.9724,15800.0
2013-03-14 10:05:00,22.67,22.67,22.63,22.65,11000.0,16.9724,16.9724,16.9424,16.9574,11000.0
2013-03-14 10:10:00,22.65,22.66,22.63,22.64,10800.0,16.9574,16.9649,16.9424,16.9499,10800.0
2013-03-14 10:15:00,22.63,22.63,22.59,22.61,9800.0,16.9424,16.9424,16.9125,16.9275,9800.0
2013-03-14 10:20:00,22.59,22.59,22.56,22.57,6800.0,16.9125,16.9125,16.89,16.8975,6800.0
2013-03-14 10:25:00,22.57,22.6,22.56,22.58,6800.0,16.8975,16.92,16.89,16.905,6800.0
2013-03-14 10:30:00,22.58,22.6,22.55,22.58,20000.0,16.905,16.92,16.8825,16.905,20000.0
2013-03-14 10:35:00,22.58,22.58,22.56,22.56,10400.0,16.905,16.905,16.89,16.89,10400.0
2013-03-14 10:40:00,22.57,22.58,22.55,22.55,9000.0,16.8975,16.905,16.8825,16.8825,9000.0
2013-03-14 10:45:00,22.55,22.57,22.55,22.56,17600.0,16.8825,16.8975,16.8825,16.89,17600.0
2013-03-14 10:50:00,22.57,22.57,22.5,22.52,30800.0,16.8975,16.8975,16.8451,16.8601,30800.0
2013-03-14 10:55:00,22.51,22.52,22.49,22.5,34400.0,16.8526,16.8601,16.8376,16.8451,34400.0
2013-03-14 11:00:00,22.5,22.52,22.49,22.5,25200.0,16.8451,16.8601,16.8376,16.8451,25200.0
2013-03-14 11:05:00,22.5,22.52,22.5,22.52,12800.0,16.8451,16.8601,16.8451,16.8601,12800.0
2013-03-14 11:10:00,22.52,22.53,22.5,22.52,158200.0,16.8601,16.8676,16.8451,16.8601,158200.0
2013-03-14 11:15:00,22.52,22.53,22.5,22.53,18400.0,16.8601,16.8676,16.8451,16.8676,18400.0
2013-03-14 11:20:00,22.53,22.54,22.5,22.5,27000.0,16.8676,16.8751,16.8451,16.8451,27000.0
2013-03-14 11:25:00,22.5,22.52,22.5,22.5,16600.0,16.8451,16.8601,16.8451,16.8451,16600.0
2013-03-14 11:30:00,22.51,22.53,22.5,22.53,25800.0,16.8526,16.8676,16.8451,16.8676,25800.0
2013-03-14 11:35:00,22.53,22.54,22.52,22.54,14400.0,16.8676,16.8751,16.8601,16.8751,14400.0
2013-03-14 11:40:00,22.55,22.59,22.55,22.59,6400.0,16.8825,16.9125,16.8825,16.9125,6400.0
2013-03-14 11:45:00,22.6,22.63,22.6,22.63,21800.0,16.92,16.9424,16.92,16.9424,21800.0
2013-03-14 11:50:00,22.63,22.63,22.59,22.61,15800.0,16.9424,16.9424,16.9125,16.9275,15800.0
2013-03-14 11:55:00,22.61,22.63,22.6,22.6,6600.0,16.9275,16.9424,16.92,16.92,6600.0
2013-03-14 12:00:00,22.61,22.61,22.58,22.6,10200.0,16.9275,16.9275,16.905,16.92,10200.0
2013-03-14 12:05:00,22.6,22.67,22.6,22.67,5600.0,16.92,16.9724,16.92,16.9724,5600.0
2013-03-14 12:10:00,22.67,22.68,22.66,22.67,11800.0,16.9724,16.9799,16.9649,16.9724,11800.0
2013-03-14 12:15:00,22.69,22.71,22.68,22.7,40800.0,16.9874,17.0023,16.9799,16.9948,40800.0
2013-03-14 12:20:00,22.68,22.68,22.66,22.67,13800.0,16.9799,16.9799,16.9649,16.9724,13800.0
2013-03-14 12:25:00,22.68,22.68,22.64,22.67,45400.0,16.9799,16.9799,16.9499,16.9724,45400.0
2013-03-14 12:30:00,22.68,22.68,22.65,22.67,50400.0,16.9799,16.9799,16.9574,16.9724,50400.0
2013-03-14 12:35:00,22.67,22.68,22.66,22.68,14200.0,16.9724,16.9799,16.9649,16.9799,14200.0
2013-03-14 12:40:00,22.68,22.68,22.64,22.64,23800.0,16.9799,16.9799,16.9499,16.9499,23800.0
2013-03-14 12:45:00,22.64,22.64,22.61,22.61,7600.0,16.9499,16.9499,16.9275,16.9275,7600.0
2013-03-14 12:50:00,22.61,22.62,22.61,22.62,9800.0,16.9275,16.935,16.9275,16.935,9800.0
2013-03-14 12:55:00,22.63,22.64,22.61,22.64,13400.0,16.9424,16.9499,16.9275,16.9499,13400.0
2013-03-14 13:00:00,22.64,22.69,22.64,22.68,16000.0,16.9499,16.9874,16.9499,16.9799,16000.0
2013-03-14 13:05:00,22.69,22.69,22.64,22.65,35600.0,16.9874,16.9874,16.9499,16.9574,35600.0
2013-03-14 13:10:00,22.65,22.66,22.64,22.65,4800.0,16.9574,16.9649,16.9499,16.9574,4800.0
2013-03-14 13:15:00,22.64,22.65,22.64,22.64,4400.0,16.9499,16.9574,16.9499,16.9499,4400.0
2013-03-14 13:20:00,22.65,22.65,22.63,22.63,9000.0,16.9574,16.9574,16.9424,16.9424,9000.0
2013-03-14 13:25:00,22.63,22.63,22.63,22.63,9200.0,16.9424,16.9424,16.9424,16.9424,9200.0
2013-03-14 13:30:00,22.63,22.63,22.62,22.62,5200.0,16.9424,16.9424,16.935,16.935,5200.0
2013-03-14 13:35:00,22.62,22.63,22.61,22.63,15800.0,16.935,16.9424,16.9275,16.9424,15800.0
2013-03-14 13:40:00,22.63,22.63,22.62,22.63,10600.0,16.9424,16.9424,16.935,16.9424,10600.0
2013-03-14 13:45:00,22.63,22.65,22.63,22.65,12800.0,16.9424,16.9574,16.9424,16.9574,12800.0
2013-03-14 13:50:00,22.65,22.65,22.64,22.64,15600.0,16.9574,16.9574,16.9499,16.9499,15600.0
2013-03-14 13:55:00,22.64,22.65,22.62,22.62,12200.0,16.9499,16.9574,16.935,16.935,12200.0
2013-03-14 14:00:00,22.63,22.64,22.62,22.64,19400.0,16.9424,16.9499,16.935,16.9499,19400.0
2013-03-14 14:05:00,22.64,22.65,22.64,22.65,13600.0,16.9499,16.9574,16.9499,16.9574,13600.0
2013-03-14 14:10:00,22.65,22.65,22.64,22.65,30600.0,16.9574,16.9574,16.9499,16.9574,30600.0
2013-03-14 14:15:00,22.65,22.65,22.64,22.65,45000.0,16.9574,16.9574,16.9499,16.9574,45000.0
2013-03-14 14:20:00,22.65,22.66,22.61,22.61,28400.0,16.9574,16.9649,16.9275,16.9275,28400.0
2013-03-14 14:25:00,22.61,22.61,22.6,22.61,5000.0,16.9275,16.9275,16.92,16.9275,5000.0
2013-03-14 14:30:00,22.61,22.61,22.58,22.59,34400.0,16.9275,16.9275,16.905,16.9125,34400.0
2013-03-14 14:35:00,22.6,22.6,22.58,22.58,7000.0,16.92,16.92,16.905,16.905,7000.0
2013-03-14 14:40:00,22.58,22.59,22.57,22.58,27800.0,16.905,16.9125,16.8975,16.905,27800.0
2013-03-14 14:45:00,22.58,22.6,22.57,22.59,28200.0,16.905,16.92,16.8975,16.9125,28200.0
2013-03-14 14:50:00,22.59,22.61,22.59,22.61,16400.0,16.9125,16.9275,16.9125,16.9275,16400.0
2013-03-14 14:55:00,22.61,22.62,22.6,22.61,27800.0,16.9275,16.935,16.92,16.9275,27800.0
2013-03-14 15:00:00,22.6,22.6,22.52,22.57,118600.0,16.92,16.92,16.8601,16.8975,118600.0
2013-03-14 15:05:00,22.57,22.58,22.54,22.54,33000.0,16.8975,16.905,16.8751,16.8751,33000.0
2013-03-14 15:10:00,22.54,22.55,22.53,22.55,68800.0,16.8751,16.8825,16.8676,16.8825,68800.0
2013-03-14 15:15:00,22.56,22.58,22.56,22.57,67200.0,16.89,16.905,16.89,16.8975,67200.0
2013-03-14 15:20:00,22.56,22.57,22.54,22.54,49200.0,16.89,16.8975,16.8751,16.8751,49200.0
2013-03-14 15:25:00,22.54,22.54,22.53,22.53,24800.0,16.8751,16.8751,16.8676,16.8676,24800.0
2013-03-14 15:30:00,22.53,22.54,22.52,22.53,54600.0,16.8676,16.8751,16.8601,16.8676,54600.0
2013-03-14 15:35:00,22.53,22.53,22.52,22.52,29000.0,16.8676,16.8676,16.8601,16.8601,29000.0
2013-03-14 15:40:00,22.52,22.54,22.52,22.52,40000.0,16.8601,16.8751,16.8601,16.8601,40000.0
2013-03-14 15:45:00,22.53,22.55,22.53,22.55,33200.0,16.8676,16.8825,16.8676,16.8825,33200.0
2013-03-14 15:50:00,22.55,22.55,22.51,22.51,47600.0,16.8825,16.8825,16.8526,16.8526,47600.0
2013-03-14 15:55:00,22.52,22.52,22.51,22.51,130200.0,16.8601,16.8601,16.8526,16.8526,130200.0
2013-03-15 09:30:00,22.42,22.53,22.41,22.53,234600.0,16.7852,16.8676,16.7777,16.8676,234600.0
2013-03-15 09:35:00,22.55,22.6,22.49,22.5,28200.0,16.8825,16.92,16.8376,16.8451,28200.0
2013-03-15 09:40:00,22.51,22.52,22.46,22.46,15800.0,16.8526,16.8601,16.8152,16.8152,15800.0
2013-03-15 09:45:00,22.46,22.46,22.42,22.45,98800.0,16.8152,16.8152,16.7852,16.8077,98800.0
2013-03-15 09:50:00,22.45,22.48,22.38,22.38,35400.0,16.8077,16.8301,16.7553,16.7553,35400.0
2013-03-15 09:55:00,22.38,22.39,22.26,22.31,107000.0,16.7553,16.7628,16.6654,16.7029,107000.0
2013-03-15 10:00:00,22.31,22.35,22.24,22.34,108600.0,16.7029,16.7328,16.6505,16.7253,108600.0
2013-03-15 10:05:00,22.35,22.36,22.25,22.27,31600.0,16.7328,16.7403,16.6579,16.6729,31600.0
2013-03-15 10:10:00,22.27,22.33,22.27,22.33,64400.0,16.6729,16.7178,16.6729,16.7178,64400.0
2013-03-15 10:15:00,22.33,22.35,22.29,22.35,72000.0,16.7178,16.7328,16.6879,16.7328,72000.0
2013-03-15 10:20:00,22.35,22.41,22.35,22.4,29000.0,16.7328,16.7777,16.7328,16.7702,29000.0
2013-03-15 10:25:00,22.4,22.42,22.39,22.41,81800.0,16.7702,16.7852,16.7628,16.7777,81800.0
2013-03-15 10:30:00,22.41,22.44,22.41,22.42,20800.0,16.7777,16.8002,16.7777,16.7852,20800.0
2013-03-15 10:35:00,22.43,22.44,22.39,22.44,126800.0,16.7927,16.8002,16.7628,16.8002,126800.0
2013-03-15 10:40:00,22.45,22.5,22.44,22.5,23200.0,16.8077,16.8451,16.8002,16.8451,23200.0
2013-03-15 10:45:00,22.5,22.51,22.49,22.5,43000.0,16.8451,16.8526,16.8376,16.8451,43000.0
2013-03-15 10:50:00,22.5,22.5,22.46,22.5,36600.0,16.8451,16.8451,16.8152,16.8451,36600.0
2013-03-15 10:55:00,22.5,22.5,22.48,22.49,13600.0,16.8451,16.8451,16.8301,16.8376,13600.0
2013-03-15 11:00:00,22.49,22.51,22.49,22.51,11200.0,16.8376,16.8526,16.8376,16.8526,11200.0
2013-03-15 11:05:00,22.52,22.52,22.5,22.5,11800.0,16.8601,16.8601,16.8451,16.8451,11800.0
2013-03-15 11:10:00,22.5,22.5,22.5,22.5,19600.0,16.8451,16.8451,16.8451,16.8451,19600.0
2013-03-15 11:15:00,22.5,22.52,22.5,22.52,18200.0,16.8451,16.8601,16.8451,16.8601,18200.0
2013-03-15 11:20:00,22.52,22.52,22.5,22.5,13000.0,16.8601,16.8601,16.8451,16.8451,13000.0
2013-03-15 11:25:00,22.5,22.52,22.5,22.5,14600.0,16.8451,16.8601,16.8451,16.8451,14600.0
2013-03-15 11:30:00,22.5,22.52,22.5,22.52,29800.0,16.8451,16.8601,16.8451,16.8601,29800.0
2013-03-15 11:35:00,22.52,22.52,22.49,22.5,7800.0,16.8601,16.8601,16.8376,16.8451,7800.0
2013-03-15 11:40:00,22.5,22.51,22.49,22.5,18000.0,16.8451,16.8526,16.8376,16.8451,18000.0
2013-03-15 11:45:00,22.5,22.51,22.5,22.5,8600.0,16.8451,16.8526,16.8451,16.8451,8600.0
2013-03-15 11:50:00,22.5,22.51,22.5,22.5,11400.0,16.8451,16.8526,16.8451,16.8451,11400.0
2013-03-15 11:55:00,22.5,22.5,22.46,22.49,32200.0,16.8451,16.8451,16.8152,16.8376,32200.0
2013-03-15 12:00:00,22.49,22.5,22.49,22.5,9200.0,16.8376,16.8451,16.8376,16.8451,9200.0
2013-03-15 12:05:00,22.5,22.52,22.5,22.5,6600.0,16.8451,16.8601,16.8451,16.8451,6600.0
2013-03-15 12:10:00,22.5,22.51,22.5,22.51,11600.0,16.8451,16.8526,16.8451,16.8526,11600.0
2013-03-15 12:15:00,22.5,22.51,22.49,22.49,13600.0,16.8451,16.8526,16.8376,16.8376,13600.0
2013-03-15 12:20:00,22.49,22.52,22.49,22.5,9000.0,16.8376,16.8601,16.8376,16.8451,9000.0
2013-03-15 12:25:00,22.5,22.51,22.5,22.51,7800.0,16.8451,16.8526,16.8451,16.8526,7800.0
2013-03-15 12:30:00,22.5,22.5,22.5,22.5,16400.0,16.8451,16.8451,16.8451,16.8451,16400.0
2013-03-15 12:35:00,22.5,22.52,22.5,22.5,28200.0,16.8451,16.8601,16.8451,16.8451,28200.0
2013-03-15 12:40:00,22.5,22.5,22.5,22.5,9400.0,16.8451,16.8451,16.8451,16.8451,9400.0
2013-03-15 12:45:00,22.5,22.5,22.5,22.5,15200.0,16.8451,16.8451,16.8451,16.8451,15200.0
2013-03-15 12:50:00,22.5,22.52,22.5,22.5,15000.0,16.8451,16.8601,16.8451,16.8451,15000.0
2013-03-15 12:55:00,22.5,22.5,22.5,22.5,10000.0,16.8451,16.8451,16.8451,16.8451,10000.0
2013-03-15 13:00:00,22.5,22.52,22.5,22.5,14200.0,16.8451,16.8601,16.8451,16.8451,14200.0
2013-03-15 13:05:00,22.51,22.51,22.5,22.5,4600.0,16.8526,16.8526,16.8451,16.8451,4600.0
2013-03-15 13:10:00,22.5,22.5,22.48,22.49,10800.0,16.8451,16.8451,16.8301,16.8376,10800.0
2013-03-15 13:15:00,22.48,22.48,22.45,22.45,5600.0,16.8301,16.8301,16.8077,16.8077,5600.0
2013-03-15 13:20:00,22.44,22.45,22.43,22.44,9600.0,16.8002,16.8077,16.7927,16.8002,9600.0
2013-03-15 13:25:00,22.45,22.45,22.43,22.43,6400.0,16.8077,16.8077,16.7927,16.7927,6400.0
2013-03-15 13:30:00,22.43,22.43,22.42,22.43,11400.0,16.7927,16.7927,16.7852,16.7927,11400.0
2013-03-15 13:35:00,22.44,22.5,22.43,22.48,58400.0,16.8002,16.8451,16.7927,16.8301,58400.0
2013-03-15 13:40:00,22.48,22.49,22.47,22.47,4600.0,16.8301,16.8376,16.8227,16.8227,4600.0
2013-03-15 13:45:00,22.47,22.47,22.45,22.46,12000.0,16.8227,16.8227,16.8077,16.8152,12000.0
2013-03-15 13:50:00,22.45,22.46,22.44,22.45,8400.0,16.8077,16.8152,16.8002,16.8077,8400.0
2013-03-15 13:55:00,22.45,22.45,22.43,22.43,8800.0,16.8077,16.8077,16.7927,16.7927,8800.0
2013-03-15 14:00:00,22.43,22.45,22.43,22.45,15000.0,16.7927,16.8077,16.7927,16.8077,15000.0
2013-03-15 14:05:00,22.44,22.44,22.42,22.44,15400.0,16.8002,16.8002,16.7852,16.8002,15400.0
2013-03-15 14:10:00,22.44,22.45,22.44,22.45,3600.0,16.8002,16.8077,16.8002,16.8077,3600.0
2013-03-15 14:15:00,22.44,22.45,22.4,22.4,22600.0,16.8002,16.8077,16.7702,16.7702,22600.0
2013-03-15 14:20:00,22.4,22.4,22.39,22.39,12000.0,16.7702,16.7702,16.7628,16.7628,12000.0
2013-03-15 14:25:00,22.39,22.39,22.39,22.39,16600.0,16.7628,16.7628,16.7628,16.7628,16600.0
2013-03-15 14:30:00,22.39,22.45,22.39,22.44,28000.0,16.7628,16.8077,16.7628,16.8002,28000.0
2013-03-15 14:35:00,22.44,22.44,22.42,22.44,15800.0,16.8002,16.8002,16.7852,16.8002,15800.0
2013-03-15 14:40:00,22.45,22.45,22.41,22.41,7800.0,16.8077,16.8077,16.7777,16.7777,7800.0
2013-03-15 14:45:00,22.41,22.41,22.37,22.37,13400.0,16.7777,16.7777,16.7478,16.7478,13400.0
2013-03-15 14:50:00,22.37,22.38,22.34,22.38,24800.0,16.7478,16.7553,16.7253,16.7553,24800.0
2013-03-15 14:55:00,22.39,22.45,22.39,22.43,39800.0,16.7628,16.8077,16.7628,16.7927,39800.0
2013-03-15 15:00:00,22.43,22.45,22.43,22.43,15000.0,16.7927,16.8077,16.7927,16.7927,15000.0
2013-03-15 15:05:00,22.43,22.46,22.43,22.45,27800.0,16.7927,16.8152,16.7927,16.8077,27800.0
2013-03-15 15:10:00,22.45,22.45,22.42,22.42,15000.0,16.8077,16.8077,16.7852,16.7852,15000.0
2013-03-15 15:15:00,22.42,22.42,22.39,22.39,102800.0,16.7852,16.7852,16.7628,16.7628,102800.0
2013-03-15 15:20:00,22.39,22.39,22.35,22.36,27800.0,16.7628,16.7628,16.7328,16.7403,27800.0
2013-03-15 15:25:00,22.35,22.4,22.35,22.39,31200.0,16.7328,16.7702,16.7328,16.7628,31200.0
2013-03-15 15:30:00,22.38,22.41,22.38,22.41,35000.0,16.7553,16.7777,16.7553,16.7777,35000.0
2013-03-15 15:35:00,22.4,22.44,22.4,22.44,47000.0,16.7702,16.8002,16.7702,16.8002,47000.0
2013-03-15 15:40:00,22.44,22.47,22.44,22.47,52800.0,16.8002,16.8227,16.8002,16.8227,52800.0
2013-03-15 15:45:00,22.47,22.48,22.47,22.47,83400.0,16.8227,16.8301,16.8227,16.8227,83400.0
2013-03-15 15:50:00,22.48,22.48,22.47,22.47,51200.0,16.8301,16.8301,16.8227,16.8227,51200.0
2013-03-15 15:55:00,22.47,22.51,22.47,22.5,408200.0,16.8227,16.8526,16.8227,16.8451,408200.0
2013-03-18 09:30:00,22.28,22.46,22.28,22.38,167600.0,16.6804,16.8152,16.6804,16.7553,167600.0
2013-03-18 09:35:00,22.37,22.46,22.36,22.43,51600.0,16.7478,16.8152,16.7403,16.7927,51600.0
2013-03-18 09:40:00,22.43,22.49,22.43,22.47,74800.0,16.7927,16.8376,16.7927,16.8227,74800.0
2013-03-18 09:45:00,22.47,22.54,22.47,22.54,53200.0,16.8227,16.8751,16.8227,16.8751,53200.0
2013-03-18 09:50:00,22.52,22.6,22.52,22.59,25200.0,16.8601,16.92,16.8601,16.9125,25200.0
2013-03-18 09:55:00,22.59,22.7,22.59,22.68,18000.0,16.9125,16.9948,16.9125,16.9799,18000.0
2013-03-18 10:00:00,22.66,22.67,22.61,22.66,37800.0,16.9649,16.9724,16.9275,16.9649,37800.0
2013-03-18 10:05:00,22.66,22.66,22.57,22.59,55200.0,16.9649,16.9649,16.8975,16.9125,55200.0
2013-03-18 10:10:00,22.59,22.64,22.58,22.64,32000.0,16.9125,16.9499,16.905,16.9499,32000.0
2013-03-18 10:15:00,22.64,22.68,22.64,22.66,62000.0,16.9499,16.9799,16.9499,16.9649,62000.0
2013-03-18 10:20:00,22.66,22.75,22.65,22.75,35400.0,16.9649,17.0323,16.9574,17.0323,35400.0
2013-03-18 10:25:00,22.74,22.79,22.74,22.75,23200.0,17.0248,17.0622,17.0248,17.0323,23200.0
2013-03-18 10:30:00,22.76,22.78,22.74,22.74,27800.0,17.0398,17.0547,17.0248,17.0248,27800.0
2013-03-18 10:35:00,22.74,22.76,22.72,22.75,13400.0,17.0248,17.0398,17.0098,17.0323,13400.0
2013-03-18 10:40:00,22.75,22.76,22.71,22.74,44400.0,17.0323,17.0398,17.0023,17.0248,44400.0
2013-03-18 10:45:00,22.74,22.77,22.74,22.77,41400.0,17.0248,17.0473,17.0248,17.0473,41400.0
2013-03-18 10:50:00,22.78,22.78,22.75,22.78,25800.0,17.0547,17.0547,17.0323,17.0547,25800.0
2013-03-18 10:55:00,22.78,22.79,22.74,22.75,28800.0,17.0547,17.0622,17.0248,17.0323,28800.0
2013-03-18 11:00:00,22.74,22.76,22.74,22.75,25600.0,17.0248,17.0398,17.0248,17.0323,25600.0
2013-03-18 11:05:00,22.76,22.77,22.75,22.77,20800.0,17.0398,17.0473,17.0323,17.0473,20800.0
2013-03-18 11:10:00,22.77,22.8,22.75,22.77,24000.0,17.0473,17.0697,17.0323,17.0473,24000.0
2013-03-18 11:15:00,22.76,22.8,22.75,22.78,20400.0,17.0398,17.0697,17.0323,17.0547,20400.0
2013-03-18 11:20:00,22.78,22.84,22.76,22.82,32000.0,17.0547,17.0997,17.0398,17.0847,32000.0
2013-03-18 11:25:00,22.83,22.88,22.81,22.85,33600.0,17.0922,17.1296,17.0772,17.1071,33600.0
2013-03-18 11:30:00,22.85,22.85,22.83,22.83,14400.0,17.1071,17.1071,17.0922,17.0922,14400.0
2013-03-18 11:35:00,22.83,22.83,22.82,22.82,10600.0,17.0922,17.0922,17.0847,17.0847,10600.0
2013-03-18 11:40:00,22.83,22.83,22.8,22.82,14800.0,17.0922,17.0922,17.0697,17.0847,14800.0
2013-03-18 11:45:00,22.82,22.85,22.82,22.85,6400.0,17.0847,17.1071,17.0847,17.1071,6400.0
2013-03-18 11:50:00,22.86,22.86,22.84,22.86,15200.0,17.1146,17.1146,17.0997,17.1146,15200.0
2013-03-18 11:55:00,22.86,22.92,22.85,22.92,23000.0,17.1146,17.1596,17.1071,17.1596,23000.0
2013-03-18 12:00:00,22.92,22.99,22.9,22.96,35800.0,17.1596,17.212,17.1446,17.1895,35800.0
2013-03-18 12:05:00,22.97,23.0,22.97,23.0,14800.0,17.197,17.2194,17.197,17.2194,14800.0
2013-03-18 12:10:00,23.01,23.03,22.92,22.92,24000.0,17.2269,17.2419,17.1596,17.1596,24000.0
2013-03-18 12:15:00,22.92,22.97,22.91,22.93,21000.0,17.1596,17.197,17.1521,17.167,21000.0
2013-03-18 12:20:00,22.93,22.96,22.91,22.96,22600.0,17.167,17.1895,17.1521,17.1895,22600.0
2013-03-18 12:25:00,22.96,22.97,22.93,22.96,16600.0,17.1895,17.197,17.167,17.1895,16600.0
2013-03-18 12:30:00,22.95,22.97,22.93,22.96,15200.0,17.182,17.197,17.167,17.1895,15200.0
2013-03-18 12:35:00,22.95,22.96,22.92,22.93,21400.0,17.182,17.1895,17.1596,17.167,21400.0
2013-03-18 12:40:00,22.93,22.95,22.9,22.9,21600.0,17.167,17.182,17.1446,17.1446,21600.0
2013-03-18 12:45:00,22.89,22.89,22.86,22.88,18200.0,17.1371,17.1371,17.1146,17.1296,18200.0
2013-03-18 12:50:00,22.88,22.92,22.86,22.86,34800.0,17.1296,17.1596,17.1146,17.1146,34800.0
2013-03-18 12:55:00,22.87,22.88,22.86,22.87,12000.0,17.1221,17.1296,17.1146,17.1221,12000.0
2013-03-18 13:00:00,22.87,22.89,22.86,22.87,36200.0,17.1221,17.1371,17.1146,17.1221,36200.0
2013-03-18 13:05:00,22.86,22.91,22.86,22.91,18600.0,17.1146,17.1521,17.1146,17.1521,18600.0
2013-03-18 13:10:00,22.91,22.93,22.91,22.93,22600.0,17.1521,17.167,17.1521,17.167,22600.0
2013-03-18 13:15:00,22.93,22.95,22.93,22.93,12800.0,17.167,17.182,17.167,17.167,12800.0
2013-03-18 13:20:00,22.93,22.96,22.89,22.89,51200.0,17.167,17.1895,17.1371,17.1371,51200.0
2013-03-18 13:25:00,22.89,22.91,22.86,22.86,13400.0,17.1371,17.1521,17.1146,17.1146,13400.0
2013-03-18 13:30:00,22.86,22.92,22.86,22.92,23600.0,17.1146,17.1596,17.1146,17.1596,23600.0
2013-03-18 13:35:00,22.91,22.93,22.89,22.92,14800.0,17.1521,17.167,17.1371,17.1596,14800.0
2013-03-18 13:40:00,22.93,22.98,22.93,22.95,17200.0,17.167,17.2045,17.167,17.182,17200.0
2013-03-18 13:45:00,22.95,22.96,22.92,22.92,22800.0,17.182,17.1895,17.1596,17.1596,22800.0
2013-03-18 13:50:00,22.93,22.95,22.91,22.91,24600.0,17.167,17.182,17.1521,17.1521,24600.0
2013-03-18 13:55:00,22.92,22.93,22.89,22.91,21000.0,17.1596,17.167,17.1371,17.1521,21000.0
2013-03-18 14:00:00,22.9,22.91,22.84,22.84,36000.0,17.1446,17.1521,17.0997,17.0997,36000.0
2013-03-18 14:05:00,22.84,22.86,22.84,22.86,21600.0,17.0997,17.1146,17.0997,17.1146,21600.0
2013-03-18 14:10:00,22.86,22.86,22.83,22.85,32800.0,17.1146,17.1146,17.0922,17.1071,32800.0
2013-03-18 14:15:00,22.84,22.86,22.81,22.81,38400.0,17.0997,17.1146,17.0772,17.0772,38400.0
2013-03-18 14:20:00,22.81,22.83,22.79,22.83,21200.0,17.0772,17.0922,17.0622,17.0922,21200.0
2013-03-18 14:25:00,22.84,22.84,22.81,22.82,31400.0,17.0997,17.0997,17.0772,17.0847,31400.0
2013-03-18 14:30:00,22.81,22.84,22.8,22.81,39800.0,17.0772,17.0997,17.0697,17.0772,39800.0
2013-03-18 14:35:00,22.81,22.85,22.8,22.81,37400.0,17.0772,17.1071,17.0697,17.0772,37400.0
2013-03-18 14:40:00,22.8,22.83,22.77,22.83,28000.0,17.0697,17.0922,17.0473,17.0922,28000.0
2013-03-18 14:45:00,22.83,22.84,22.78,22.83,306400.0,17.0922,17.0997,17.0547,17.0922,306400.0
2013-03-18 14:50:00,22.83,22.83,22.77,22.79,63600.0,17.0922,17.0922,17.0473,17.0622,63600.0
2013-03-18 14:55:00,22.79,22.81,22.75,22.81,55200.0,17.0622,17.0772,17.0323,17.0772,55200.0
2013-03-18 15:00:00,22.81,22.83,22.78,22.81,46800.0,17.0772,17.0922,17.0547,17.0772,46800.0
2013-03-18 15:05:00,22.81,22.84,22.8,22.83,27400.0,17.0772,17.0997,17.0697,17.0922,27400.0
2013-03-18 15:10:00,22.83,22.86,22.81,22.83,251600.0,17.0922,17.1146,17.0772,17.0922,251600.0
2013-03-18 15:15:00,22.83,22.83,22.75,22.77,47600.0,17.0922,17.0922,17.0323,17.0473,47600.0
2013-03-18 15:20:00,22.77,22.83,22.74,22.75,110000.0,17.0473,17.0922,17.0248,17.0323,110000.0
2013-03-18 15:25:00,22.75,22.75,22.68,22.71,61000.0,17.0323,17.0323,16.9799,17.0023,61000.0
2013-03-18 15:30:00,22.7,22.7,22.67,22.68,54800.0,16.9948,16.9948,16.9724,16.9799,54800.0
2013-03-18 15:35:00,22.68,22.7,22.66,22.67,51600.0,16.9799,16.9948,16.9649,16.9724,51600.0
2013-03-18 15:40:00,22.67,22.67,22.63,22.66,67400.0,16.9724,16.9724,16.9424,16.9649,67400.0
2013-03-18 15:45:00,22.66,22.71,22.66,22.68,86800.0,16.9649,17.0023,16.9649,16.9799,86800.0
2013-03-18 15:50:00,22.68,22.75,22.68,22.71,129800.0,16.9799,17.0323,16.9799,17.0023,129800.0
2013-03-18 15:55:00,22.72,22.78,22.72,22.77,196600.0,17.0098,17.0547,17.0098,17.0473,196600.0
2013-03-19 09:30:00,22.84,22.85,22.67,22.68,46800.0,17.0997,17.1071,16.9724,16.9799,46800.0
2013-03-19 09:35:00,22.66,22.68,22.54,22.56,125000.0,16.9649,16.9799,16.8751,16.89,125000.0
2013-03-19 09:40:00,22.54,22.56,22.48,22.53,114400.0,16.8751,16.89,16.8301,16.8676,114400.0
2013-03-19 09:45:00,22.54,22.55,22.5,22.52,98600.0,16.8751,16.8825,16.8451,16.8601,98600.0
2013-03-19 09:50:00,22.53,22.55,22.5,22.5,84000.0,16.8676,16.8825,16.8451,16.8451,84000.0
2013-03-19 09:55:00,22.5,22.5,22.43,22.45,120400.0,16.8451,16.8451,16.7927,16.8077,120400.0
2013-03-19 10:00:00,22.46,22.5,22.39,22.39,110200.0,16.8152,16.8451,16.7628,16.7628,110200.0
2013-03-19 10:05:00,22.4,22.41,22.36,22.4,177000.0,16.7702,16.7777,16.7403,16.7702,177000.0
2013-03-19 10:10:00,22.4,22.57,22.4,22.54,131600.0,16.7702,16.8975,16.7702,16.8751,131600.0
2013-03-19 10:15:00,22.54,22.54,22.49,22.5,15800.0,16.8751,16.8751,16.8376,16.8451,15800.0
2013-03-19 10:20:00,22.51,22.52,22.33,22.33,102400.0,16.8526,16.8601,16.7178,16.7178,102400.0
2013-03-19 10:25:00,22.33,22.34,22.32,22.33,36600.0,16.7178,16.7253,16.7104,16.7178,36600.0
2013-03-19 10:30:00,22.33,22.35,22.32,22.32,162600.0,16.7178,16.7328,16.7104,16.7104,162600.0
2013-03-19 10:35:00,22.31,22.42,22.3,22.4,62000.0,16.7029,16.7852,16.6954,16.7702,62000.0
2013-03-19 10:40:00,22.4,22.45,22.39,22.45,25200.0,16.7702,16.8077,16.7628,16.8077,25200.0
2013-03-19 10:45:00,22.45,22.46,22.42,22.45,35400.0,16.8077,16.8152,16.7852,16.8077,35400.0
2013-03-19 10:50:00,22.45,22.45,22.43,22.45,30400.0,16.8077,16.8077,16.7927,16.8077,30400.0
2013-03-19 10:55:00,22.45,22.45,22.43,22.45,55200.0,16.8077,16.8077,16.7927,16.8077,55200.0
2013-03-19 11:00:00,22.45,22.45,22.42,22.44,81400.0,16.8077,16.8077,16.7852,16.8002,81400.0
2013-03-19 11:05:00,22.44,22.45,22.43,22.44,24600.0,16.8002,16.8077,16.7927,16.8002,24600.0
2013-03-19 11:10:00,22.44,22.48,22.43,22.45,23200.0,16.8002,16.8301,16.7927,16.8077,23200.0
2013-03-19 11:15:00,22.45,22.45,22.44,22.45,32600.0,16.8077,16.8077,16.8002,16.8077,32600.0
2013-03-19 11:20:00,22.45,22.45,22.39,22.39,23400.0,16.8077,16.8077,16.7628,16.7628,23400.0
2013-03-19 11:25:00,22.39,22.39,22.32,22.32,34600.0,16.7628,16.7628,16.7104,16.7104,34600.0
2013-03-19 11:30:00,22.33,22.37,22.32,22.34,25600.0,16.7178,16.7478,16.7104,16.7253,25600.0
2013-03-19 11:35:00,22.34,22.42,22.34,22.41,37600.0,16.7253,16.7852,16.7253,16.7777,37600.0
2013-03-19 11:40:00,22.4,22.47,22.4,22.46,49200.0,16.7702,16.8227,16.7702,16.8152,49200.0
2013-03-19 11:45:00,22.46,22.5,22.44,22.45,76000.0,16.8152,16.8451,16.8002,16.8077,76000.0
2013-03-19 11:50:00,22.45,22.45,22.34,22.4,23200.0,16.8077,16.8077,16.7253,16.7702,23200.0
2013-03-19 11:55:00,22.41,22.41,22.3,22.31,37800.0,16.7777,16.7777,16.6954,16.7029,37800.0
2013-03-19 12:00:00,22.31,22.39,22.3,22.38,64400.0,16.7029,16.7628,16.6954,16.7553,64400.0
2013-03-19 12:05:00,22.38,22.39,22.34,22.36,70600.0,16.7553,16.7628,16.7253,16.7403,70600.0
2013-03-19 12:10:00,22.36,22.39,22.34,22.37,107400.0,16.7403,16.7628,16.7253,16.7478,107400.0
2013-03-19 12:15:00,22.37,22.38,22.28,22.28,53400.0,16.7478,16.7553,16.6804,16.6804,53400.0
2013-03-19 12:20:00,22.28,22.36,22.28,22.32,69600.0,16.6804,16.7403,16.6804,16.7104,69600.0
2013-03-19 12:25:00,22.31,22.4,22.3,22.39,50600.0,16.7029,16.7702,16.6954,16.7628,50600.0
2013-03-19 12:30:00,22.4,22.4,22.31,22.31,26200.0,16.7702,16.7702,16.7029,16.7029,26200.0
2013-03-19 12:35:00,22.31,22.32,22.27,22.28,14000.0,16.7029,16.7104,16.6729,16.6804,14000.0
2013-03-19 12:40:00,22.28,22.35,22.28,22.29,27000.0,16.6804,16.7328,16.6804,16.6879,27000.0
2013-03-19 12:45:00,22.28,22.29,22.24,22.25,80000.0,16.6804,16.6879,16.6505,16.6579,80000.0
2013-03-19 12:50:00,22.24,22.27,22.24,22.24,52400.0,16.6505,16.6729,16.6505,16.6505,52400.0
2013-03-19 12:55:00,22.24,22.26,22.22,22.25,95400.0,16.6505,16.6654,16.6355,16.6579,95400.0
2013-03-19 13:00:00,22.26,22.28,22.25,22.25,35800.0,16.6654,16.6804,16.6579,16.6579,35800.0
2013-03-19 13:05:00,22.25,22.27,22.25,22.25,38800.0,16.6579,16.6729,16.6579,16.6579,38800.0
2013-03-19 13:10:00,22.25,22.25,22.21,22.21,124200.0,16.6579,16.6579,16.628,16.628,124200.0
2013-03-19 13:15:00,22.22,22.22,22.16,22.19,73000.0,16.6355,16.6355,16.5906,16.613,73000.0
2013-03-19 13:20:00,22.18,22.25,22.17,22.19,86800.0,16.6055,16.6579,16.5981,16.613,86800.0
2013-03-19 13:25:00,22.18,22.24,22.18,22.23,47400.0,16.6055,16.6505,16.6055,16.643,47400.0
2013-03-19 13:30:00,22.22,22.25,22.2,22.24,62600.0,16.6355,16.6579,16.6205,16.6505,62600.0
2013-03-19 13:35:00,22.23,22.31,22.22,22.28,90600.0,16.643,16.7029,16.6355,16.6804,90600.0
2013-03-19 13:40:00,22.28,22.31,22.23,22.26,57200.0,16.6804,16.7029,16.643,16.6654,57200.0
2013-03-19 13:45:00,22.25,22.27,22.23,22.25,17600.0,16.6579,16.6729,16.643,16.6579,17600.0
2013-03-19 13:50:00,22.25,22.3,22.25,22.3,16200.0,16.6579,16.6954,16.6579,16.6954,16200.0
2013-03-19 13:55:00,22.3,22.37,22.3,22.35,49600.0,16.6954,16.7478,16.6954,16.7328,49600.0
2013-03-19 14:00:00,22.35,22.46,22.35,22.43,64400.0,16.7328,16.8152,16.7328,16.7927,64400.0
2013-03-19 14:05:00,22.43,22.53,22.43,22.49,83800.0,16.7927,16.8676,16.7927,16.8376,83800.0
2013-03-19 14:10:00,22.49,22.6,22.49,22.59,78200.0,16.8376,16.92,16.8376,16.9125,78200.0
2013-03-19 14:15:00,22.59,22.59,22.5,22.5,82400.0,16.9125,16.9125,16.8451,16.8451,82400.0
2013-03-19 14:20:00,22.49,22.51,22.42,22.5,129200.0,16.8376,16.8526,16.7852,16.8451,129200.0
2013-03-19 14:25:00,22.5,22.5,22.39,22.42,95000.0,16.8451,16.8451,16.7628,16.7852,95000.0
2013-03-19 14:30:00,22.42,22.43,22.41,22.41,66000.0,16.7852,16.7927,16.7777,16.7777,66000.0
2013-03-19 14:35:00,22.42,22.46,22.4,22.45,47600.0,16.7852,16.8152,16.7702,16.8077,47600.0
2013-03-19 14:40:00,22.46,22.48,22.36,22.39,243000.0,16.8152,16.8301,16.7403,16.7628,243000.0
2013-03-19 14:45:00,22.4,22.43,22.33,22.33,68000.0,16.7702,16.7927,16.7178,16.7178,68000.0
2013-03-19 14:50:00,22.33,22.35,22.3,22.35,52600.0,16.7178,16.7328,16.6954,16.7328,52600.0
2013-03-19 14:55:00,22.35,22.48,22.35,22.48,40400.0,16.7328,16.8301,16.7328,16.8301,40400.0
2013-03-19 15:00:00,22.48,22.52,22.43,22.44,84600.0,16.8301,16.8601,16.7927,16.8002,84600.0
2013-03-19 15:05:00,22.43,22.44,22.35,22.37,52800.0,16.7927,16.8002,16.7328,16.7478,52800.0
2013-03-19 15:10:00,22.36,22.42,22.34,22.4,67600.0,16.7403,16.7852,16.7253,16.7702,67600.0
2013-03-19 15:15:00,22.4,22.59,22.4,22.48,154000.0,16.7702,16.9125,16.7702,16.8301,154000.0
2013-03-19 15:20:00,22.47,22.48,22.39,22.4,96600.0,16.8227,16.8301,16.7628,16.7702,96600.0
2013-03-19 15:25:00,22.41,22.46,22.41,22.44,73000.0,16.7777,16.8152,16.7777,16.8002,73000.0
2013-03-19 15:30:00,22.44,22.45,22.42,22.43,77800.0,16.8002,16.8077,16.7852,16.7927,77800.0
2013-03-19 15:35:00,22.43,22.49,22.41,22.49,101200.0,16.7927,16.8376,16.7777,16.8376,101200.0
2013-03-19 15:40:00,22.48,22.5,22.48,22.5,157800.0,16.8301,16.8451,16.8301,16.8451,157800.0
2013-03-19 15:45:00,22.5,22.51,22.49,22.51,128000.0,16.8451,16.8526,16.8376,16.8526,128000.0
2013-03-19 15:50:00,22.5,22.6,22.5,22.59,233200.0,16.8451,16.92,16.8451,16.9125,233200.0
2013-03-19 15:55:00,22.6,22.61,22.57,22.6,263600.0,16.92,16.9275,16.8975,16.92,263600.0
2013-03-20 09:30:00,23.94,24.14,23.84,24.05,1240800.0,17.9232,18.0729,17.8483,18.0056,1240800.0
2013-03-20 09:35:00,24.05,24.34,23.95,24.31,740800.0,18.0056,18.2227,17.9307,18.2002,740800.0
2013-03-20 09:40:00,24.31,24.47,24.18,24.24,842000.0,18.2002,18.32,18.1029,18.1478,842000.0
2013-03-20 09:45:00,24.23,24.64,24.23,24.45,839200.0,18.1403,18.4473,18.1403,18.305,839200.0
2013-03-20 09:50:00,24.45,24.56,24.36,24.37,472200.0,18.305,18.3874,18.2376,18.2451,472200.0
2013-03-20 09:55:00,24.38,24.48,24.22,24.34,424200.0,18.2526,18.3275,18.1328,18.2227,424200.0
2013-03-20 10:00:00,24.36,24.57,24.35,24.43,263800.0,18.2376,18.3949,18.2302,18.29,263800.0
2013-03-20 10:05:00,24.41,24.56,24.36,24.41,253200.0,18.2751,18.3874,18.2376,18.2751,253200.0
2013-03-20 10:10:00,24.43,24.47,24.4,24.4,397800.0,18.29,18.32,18.2676,18.2676,397800.0
2013-03-20 10:15:00,24.4,24.66,24.4,24.6,331400.0,18.2676,18.4622,18.2676,18.4173,331400.0
2013-03-20 10:20:00,24.6,24.73,24.46,24.5,330000.0,18.4173,18.5147,18.3125,18.3425,330000.0
2013-03-20 10:25:00,24.5,24.65,24.5,24.61,196400.0,18.3425,18.4548,18.3425,18.4248,196400.0
2013-03-20 10:30:00,24.61,24.68,24.52,24.6,214200.0,18.4248,18.4772,18.3574,18.4173,214200.0
2013-03-20 10:35:00,24.6,24.63,24.5,24.54,192600.0,18.4173,18.4398,18.3425,18.3724,192600.0
2013-03-20 10:40:00,24.55,24.57,24.52,24.54,142000.0,18.3799,18.3949,18.3574,18.3724,142000.0
2013-03-20 10:45:00,24.54,24.75,24.53,24.71,285200.0,18.3724,18.5296,18.3649,18.4997,285200.0
2013-03-20 10:50:00,24.7,24.83,24.68,24.73,220200.0,18.4922,18.5895,18.4772,18.5147,220200.0
2013-03-20 10:55:00,24.74,24.8,24.71,24.8,172400.0,18.5221,18.5671,18.4997,18.5671,172400.0
2013-03-20 11:00:00,24.8,24.86,24.7,24.73,206400.0,18.5671,18.612,18.4922,18.5147,206400.0
2013-03-20 11:05:00,24.75,24.82,24.71,24.8,136000.0,18.5296,18.582,18.4997,18.5671,136000.0
2013-03-20 11:10:00,24.82,24.84,24.75,24.82,117000.0,18.582,18.597,18.5296,18.582,117000.0
2013-03-20 11:15:00,24.8,24.93,24.79,24.93,173200.0,18.5671,18.6644,18.5596,18.6644,173200.0
2013-03-20 11:20:00,24.93,24.97,24.87,24.89,313000.0,18.6644,18.6943,18.6195,18.6344,313000.0
2013-03-20 11:25:00,24.89,24.92,24.82,24.83,127800.0,18.6344,18.6569,18.582,18.5895,127800.0
2013-03-20 11:30:00,24.83,24.93,24.81,24.91,87800.0,18.5895,18.6644,18.5745,18.6494,87800.0
2013-03-20 11:35:00,24.9,25.0,24.89,24.97,146400.0,18.6419,18.7168,18.6344,18.6943,146400.0
2013-03-20 11:40:00,24.98,25.05,24.98,25.05,172800.0,18.7018,18.7542,18.7018,18.7542,172800.0
2013-03-20 11:45:00,25.06,25.1,24.99,25.06,124000.0,18.7617,18.7917,18.7093,18.7617,124000.0
2013-03-20 11:50:00,25.07,25.08,24.99,25.05,99400.0,18.7692,18.7767,18.7093,18.7542,99400.0
2013-03-20 11:55:00,25.05,25.11,25.0,25.08,101800.0,18.7542,18.7991,18.7168,18.7767,101800.0
2013-03-20 12:00:00,25.09,25.17,25.07,25.14,119400.0,18.7842,18.8441,18.7692,18.8216,119400.0
2013-03-20 12:05:00,25.14,25.15,25.04,25.09,126800.0,18.8216,18.8291,18.7467,18.7842,126800.0
2013-03-20 12:10:00,25.08,25.15,25.08,25.12,55200.0,18.7767,18.8291,18.7767,18.8066,55200.0
2013-03-20 12:15:00,25.14,25.19,25.1,25.11,83200.0,18.8216,18.859,18.7917,18.7991,83200.0
2013-03-20 12:20:00,25.11,25.14,25.06,25.09,64400.0,18.7991,18.8216,18.7617,18.7842,64400.0
2013-03-20 12:25:00,25.09,25.11,25.02,25.1,216800.0,18.7842,18.7991,18.7318,18.7917,216800.0
2013-03-20 12:30:00,25.09,25.2,25.08,25.16,241200.0,18.7842,18.8665,18.7767,18.8366,241200.0
2013-03-20 12:35:00,25.16,25.24,25.13,25.19,428000.0,18.8366,18.8965,18.8141,18.859,428000.0
2013-03-20 12:40:00,25.19,25.22,25.15,25.22,204600.0,18.859,18.8815,18.8291,18.8815,204600.0
2013-03-20 12:45:00,25.22,25.25,25.17,25.17,237800.0,18.8815,18.904,18.8441,18.8441,237800.0
2013-03-20 12:50:00,25.17,25.18,25.05,25.07,268200.0,18.8441,18.8516,18.7542,18.7692,268200.0
2013-03-20 12:55:00,25.06,25.1,25.02,25.07,183200.0,18.7617,18.7917,18.7318,18.7692,183200.0
2013-03-20 13:00:00,25.07,25.1,25.03,25.07,176800.0,18.7692,18.7917,18.7393,18.7692,176800.0
2013-03-20 13:05:00,25.07,25.08,25.04,25.08,64400.0,18.7692,18.7767,18.7467,18.7767,64400.0
2013-03-20 13:10:00,25.08,25.1,25.07,25.08,69600.0,18.7767,18.7917,18.7692,18.7767,69600.0
2013-03-20 13:15:00,25.08,25.1,25.06,25.06,57400.0,18.7767,18.7917,18.7617,18.7617,57400.0
2013-03-20 13:20:00,25.07,25.08,25.02,25.02,120200.0,18.7692,18.7767,18.7318,18.7318,120200.0
2013-03-20 13:25:00,25.03,25.03,24.93,24.95,167000.0,18.7393,18.7393,18.6644,18.6794,167000.0
2013-03-20 13:30:00,24.95,25.0,24.95,25.0,53600.0,18.6794,18.7168,18.6794,18.7168,53600.0
2013-03-20 13:35:00,24.99,24.99,24.95,24.98,51600.0,18.7093,18.7093,18.6794,18.7018,51600.0
2013-03-20 13:40:00,24.98,24.98,24.93,24.97,57800.0,18.7018,18.7018,18.6644,18.6943,57800.0
2013-03-20 13:45:00,24.97,24.97,24.91,24.96,45400.0,18.6943,18.6943,18.6494,18.6868,45400.0
2013-03-20 13:50:00,24.97,24.99,24.93,24.96,59600.0,18.6943,18.7093,18.6644,18.6868,59600.0
2013-03-20 13:55:00,24.96,24.96,24.91,24.94,104200.0,18.6868,18.6868,18.6494,18.6719,104200.0
2013-03-20 14:00:00,24.93,24.99,24.93,24.97,98200.0,18.6644,18.7093,18.6644,18.6943,98200.0
2013-03-20 14:05:00,24.98,25.03,24.95,24.96,194400.0,18.7018,18.7393,18.6794,18.6868,194400.0
2013-03-20 14:10:00,24.97,24.99,24.97,24.99,76000.0,18.6943,18.7093,18.6943,18.7093,76000.0
2013-03-20 14:15:00,24.99,25.01,24.95,24.98,87200.0,18.7093,18.7243,18.6794,18.7018,87200.0
2013-03-20 14:20:00,24.98,25.11,24.98,25.09,100600.0,18.7018,18.7991,18.7018,18.7842,100600.0
2013-03-20 14:25:00,25.09,25.16,25.08,25.15,188400.0,18.7842,18.8366,18.7767,18.8291,188400.0
2013-03-20 14:30:00,25.15,25.18,25.09,25.18,150800.0,18.8291,18.8516,18.7842,18.8516,150800.0
2013-03-20 14:35:00,25.18,25.18,24.99,25.07,337200.0,18.8516,18.8516,18.7093,18.7692,337200.0
2013-03-20 14:40:00,25.07,25.08,24.95,24.95,176000.0,18.7692,18.7767,18.6794,18.6794,176000.0
2013-03-20 14:45:00,24.95,24.96,24.84,24.89,174000.0,18.6794,18.6868,18.597,18.6344,174000.0
2013-03-20 14:50:00,24.89,24.95,24.85,24.94,76600.0,18.6344,18.6794,18.6045,18.6719,76600.0
2013-03-20 14:55:00,24.94,25.0,24.94,24.96,62000.0,18.6719,18.7168,18.6719,18.6868,62000.0
2013-03-20 15:00:00,24.97,24.98,24.93,24.98,85800.0,18.6943,18.7018,18.6644,18.7018,85800.0
2013-03-20 15:05:00,24.98,25.09,24.98,25.07,89400.0,18.7018,18.7842,18.7018,18.7692,89400.0
2013-03-20 15:10:00,25.07,25.1,25.02,25.05,118400.0,18.7692,18.7917,18.7318,18.7542,118400.0
2013-03-20 15:15:00,25.05,25.08,25.03,25.07,44600.0,18.7542,18.7767,18.7393,18.7692,44600.0
2013-03-20 15:20:00,25.08,25.11,25.03,25.06,122600.0,18.7767,18.7991,18.7393,18.7617,122600.0
2013-03-20 15:25:00,25.06,25.09,24.97,25.02,162000.0,18.7617,18.7842,18.6943,18.7318,162000.0
2013-03-20 15:30:00,25.03,25.03,24.97,24.99,128600.0,18.7393,18.7393,18.6943,18.7093,128600.0
2013-03-20 15:35:00,24.99,25.03,24.97,24.99,183800.0,18.7093,18.7393,18.6943,18.7093,183800.0
2013-03-20 15:40:00,24.99,25.0,24.93,24.96,243400.0,18.7093,18.7168,18.6644,18.6868,243400.0
2013-03-20 15:45:00,24.96,24.96,24.93,24.95,268400.0,18.6868,18.6868,18.6644,18.6794,268400.0
2013-03-20 15:50:00,24.95,24.96,24.91,24.95,355600.0,18.6794,18.6868,18.6494,18.6794,355600.0
2013-03-20 15:55:00,24.95,24.96,24.91,24.93,589400.0,18.6794,18.6868,18.6494,18.6644,589400.0
2013-03-21 09:30:00,24.7,24.85,24.68,24.75,255600.0,18.4922,18.6045,18.4772,18.5296,255600.0
2013-03-21 09:35:00,24.75,24.82,24.73,24.81,107600.0,18.5296,18.582,18.5147,18.5745,107600.0
2013-03-21 09:40:00,24.79,24.81,24.76,24.79,67800.0,18.5596,18.5745,18.5371,18.5596,67800.0
2013-03-21 09:45:00,24.79,24.79,24.64,24.68,193800.0,18.5596,18.5596,18.4473,18.4772,193800.0
2013-03-21 09:50:00,24.68,24.76,24.67,24.69,90000.0,18.4772,18.5371,18.4697,18.4847,90000.0
2013-03-21 09:55:00,24.69,24.77,24.69,24.73,86400.0,18.4847,18.5446,18.4847,18.5147,86400.0
2013-03-21 10:00:00,24.72,24.73,24.7,24.72,55400.0,18.5072,18.5147,18.4922,18.5072,55400.0
2013-03-21 10:05:00,24.71,24.75,24.69,24.73,101200.0,18.4997,18.5296,18.4847,18.5147,101200.0
2013-03-21 10:10:00,24.73,24.73,24.68,24.69,56200.0,18.5147,18.5147,18.4772,18.4847,56200.0
2013-03-21 10:15:00,24.69,24.69,24.63,24.64,112000.0,18.4847,18.4847,18.4398,18.4473,112000.0
2013-03-21 10:20:00,24.63,24.66,24.61,24.65,105400.0,18.4398,18.4622,18.4248,18.4548,105400.0
2013-03-21 10:25:00,24.63,24.66,24.62,24.66,47800.0,18.4398,18.4622,18.4323,18.4622,47800.0
2013-03-21 10:30:00,24.66,24.71,24.64,24.7,48000.0,18.4622,18.4997,18.4473,18.4922,48000.0
2013-03-21 10:35:00,24.7,24.7,24.65,24.65,28800.0,18.4922,18.4922,18.4548,18.4548,28800.0
2013-03-21 10:40:00,24.66,24.72,24.65,24.67,47600.0,18.4622,18.5072,18.4548,18.4697,47600.0
2013-03-21 10:45:00,24.67,24.72,24.67,24.69,26200.0,18.4697,18.5072,18.4697,18.4847,26200.0
2013-03-21 10:50:00,24.69,24.71,24.68,24.7,43600.0,18.4847,18.4997,18.4772,18.4922,43600.0
2013-03-21 10:55:00,24.7,24.71,24.69,24.71,38000.0,18.4922,18.4997,18.4847,18.4997,38000.0
2013-03-21 11:00:00,24.71,24.71,24.65,24.66,45200.0,18.4997,18.4997,18.4548,18.4622,45200.0
2013-03-21 11:05:00,24.66,24.66,24.65,24.65,32400.0,18.4622,18.4622,18.4548,18.4548,32400.0
2013-03-21 11:10:00,24.65,24.66,24.65,24.66,18800.0,18.4548,18.4622,18.4548,18.4622,18800.0
2013-03-21 11:15:00,24.65,24.68,24.64,24.67,75000.0,18.4548,18.4772,18.4473,18.4697,75000.0
2013-03-21 11:20:00,24.67,24.73,24.67,24.72,48400.0,18.4697,18.5147,18.4697,18.5072,48400.0
2013-03-21 11:25:00,24.73,24.74,24.7,24.7,35400.0,18.5147,18.5221,18.4922,18.4922,35400.0
2013-03-21 11:30:00,24.71,24.73,24.7,24.72,32200.0,18.4997,18.5147,18.4922,18.5072,32200.0
2013-03-21 11:35:00,24.73,24.76,24.72,24.76,61600.0,18.5147,18.5371,18.5072,18.5371,61600.0
2013-03-21 11:40:00,24.75,24.87,24.75,24.86,64400.0,18.5296,18.6195,18.5296,18.612,64400.0
2013-03-21 11:45:00,24.86,24.89,24.86,24.88,45000.0,18.612,18.6344,18.612,18.627,45000.0
2013-03-21 11:50:00,24.88,24.9,24.88,24.88,30200.0,18.627,18.6419,18.627,18.627,30200.0
2013-03-21 11:55:00,24.88,24.89,24.87,24.88,26200.0,18.627,18.6344,18.6195,18.627,26200.0
2013-03-21 12:00:00,24.88,24.91,24.86,24.91,27600.0,18.627,18.6494,18.612,18.6494,27600.0
2013-03-21 12:05:00,24.91,24.93,24.9,24.91,47800.0,18.6494,18.6644,18.6419,18.6494,47800.0
2013-03-21 12:10:00,24.9,24.91,24.89,24.91,23400.0,18.6419,18.6494,18.6344,18.6494,23400.0
2013-03-21 12:15:00,24.9,24.9,24.77,24.77,37600.0,18.6419,18.6419,18.5446,18.5446,37600.0
2013-03-21 12:20:00,24.77,24.81,24.75,24.81,36400.0,18.5446,18.5745,18.5296,18.5745,36400.0
2013-03-21 12:25:00,24.81,24.83,24.81,24.82,21200.0,18.5745,18.5895,18.5745,18.582,21200.0
2013-03-21 12:30:00,24.82,24.83,24.8,24.82,17000.0,18.582,18.5895,18.5671,18.582,17000.0
2013-03-21 12:35:00,24.81,24.82,24.81,24.82,8400.0,18.5745,18.582,18.5745,18.582,8400.0
2013-03-21 12:40:00,24.82,24.82,24.76,24.77,35200.0,18.582,18.582,18.5371,18.5446,35200.0
2013-03-21 12:45:00,24.76,24.78,24.75,24.78,22800.0,18.5371,18.5521,18.5296,18.5521,22800.0
2013-03-21 12:50:00,24.77,24.82,24.77,24.78,19800.0,18.5446,18.582,18.5446,18.5521,19800.0
2013-03-21 12:55:00,24.77,24.77,24.74,24.76,9600.0,18.5446,18.5446,18.5221,18.5371,9600.0
2013-03-21 13:00:00,24.75,24.77,24.75,24.77,11200.0,18.5296,18.5446,18.5296,18.5446,11200.0
2013-03-21 13:05:00,24.77,24.77,24.75,24.75,5600.0,18.5446,18.5446,18.5296,18.5296,5600.0
2013-03-21 13:10:00,24.75,24.76,24.74,24.74,15000.0,18.5296,18.5371,18.5221,18.5221,15000.0
2013-03-21 13:15:00,24.74,24.74,24.71,24.71,15600.0,18.5221,18.5221,18.4997,18.4997,15600.0
2013-03-21 13:20:00,24.71,24.74,24.71,24.71,23600.0,18.4997,18.5221,18.4997,18.4997,23600.0
2013-03-21 13:25:00,24.72,24.75,24.71,24.74,18800.0,18.5072,18.5296,18.4997,18.5221,18800.0
2013-03-21 13:30:00,24.75,24.75,24.71,24.72,19800.0,18.5296,18.5296,18.4997,18.5072,19800.0
2013-03-21 13:35:00,24.72,24.73,24.7,24.71,31200.0,18.5072,18.5147,18.4922,18.4997,31200.0
2013-03-21 13:40:00,24.72,24.72,24.68,24.68,38800.0,18.5072,18.5072,18.4772,18.4772,38800.0
2013-03-21 13:45:00,24.68,24.73,24.68,24.7,36000.0,18.4772,18.5147,18.4772,18.4922,36000.0
2013-03-21 13:50:00,24.7,24.71,24.68,24.71,25600.0,18.4922,18.4997,18.4772,18.4997,25600.0
2013-03-21 13:55:00,24.7,24.71,24.68,24.7,17600.0,18.4922,18.4997,18.4772,18.4922,17600.0
2013-03-21 14:00:00,24.7,24.7,24.67,24.69,46800.0,18.4922,18.4922,18.4697,18.4847,46800.0
2013-03-21 14:05:00,24.7,24.7,24.63,24.66,164200.0,18.4922,18.4922,18.4398,18.4622,164200.0
2013-03-21 14:10:00,24.66,24.72,24.66,24.7,71200.0,18.4622,18.5072,18.4622,18.4922,71200.0
2013-03-21 14:15:00,24.7,24.77,24.69,24.74,25400.0,18.4922,18.5446,18.4847,18.5221,25400.0
2013-03-21 14:20:00,24.74,24.77,24.74,24.75,21000.0,18.5221,18.5446,18.5221,18.5296,21000.0
2013-03-21 14:25:00,24.75,24.78,24.74,24.78,24000.0,18.5296,18.5521,18.5221,18.5521,24000.0
2013-03-21 14:30:00,24.78,24.79,24.71,24.74,22000.0,18.5521,18.5596,18.4997,18.5221,22000.0
2013-03-21 14:35:00,24.74,24.74,24.72,24.74,19600.0,18.5221,18.5221,18.5072,18.5221,19600.0
2013-03-21 14:40:00,24.73,24.76,24.73,24.75,22200.0,18.5147,18.5371,18.5147,18.5296,22200.0
2013-03-21 14:45:00,24.75,24.77,24.72,24.74,20400.0,18.5296,18.5446,18.5072,18.5221,20400.0
2013-03-21 14:50:00,24.75,24.78,24.72,24.77,56000.0,18.5296,18.5521,18.5072,18.5446,56000.0
2013-03-21 14:55:00,24.77,24.82,24.76,24.77,28800.0,18.5446,18.582,18.5371,18.5446,28800.0
2013-03-21 15:00:00,24.77,24.77,24.74,24.74,72000.0,18.5446,18.5446,18.5221,18.5221,72000.0
2013-03-21 15:05:00,24.74,24.77,24.73,24.75,34800.0,18.5221,18.5446,18.5147,18.5296,34800.0
2013-03-21 15:10:00,24.75,24.77,24.73,24.76,25600.0,18.5296,18.5446,18.5147,18.5371,25600.0
2013-03-21 15:15:00,24.76,24.77,24.74,24.75,29800.0,18.5371,18.5446,18.5221,18.5296,29800.0
2013-03-21 15:20:00,24.75,24.79,24.74,24.75,35000.0,18.5296,18.5596,18.5221,18.5296,35000.0
2013-03-21 15:25:00,24.75,24.8,24.75,24.78,31400.0,18.5296,18.5671,18.5296,18.5521,31400.0
2013-03-21 15:30:00,24.77,24.78,24.75,24.77,55800.0,18.5446,18.5521,18.5296,18.5446,55800.0
2013-03-21 15:35:00,24.77,24.78,24.75,24.76,38800.0,18.5446,18.5521,18.5296,18.5371,38800.0
2013-03-21 15:40:00,24.76,24.78,24.75,24.76,82400.0,18.5371,18.5521,18.5296,18.5371,82400.0
2013-03-21 15:45:00,24.76,24.8,24.75,24.77,123600.0,18.5371,18.5671,18.5296,18.5446,123600.0
2013-03-21 15:50:00,24.78,24.79,24.75,24.78,131000.0,18.5521,18.5596,18.5296,18.5521,131000.0
2013-03-21 15:55:00,24.78,24.79,24.77,24.78,170800.0,18.5521,18.5596,18.5446,18.5521,170800.0
2013-03-22 09:30:00,24.9,24.93,24.85,24.86,59400.0,18.6419,18.6644,18.6045,18.612,59400.0
2013-03-22 09:35:00,24.85,24.88,24.84,24.85,20800.0,18.6045,18.627,18.597,18.6045,20800.0
2013-03-22 09:40:00,24.88,24.88,24.79,24.79,29600.0,18.627,18.627,18.5596,18.5596,29600.0
2013-03-22 09:45:00,24.81,24.81,24.67,24.67,38800.0,18.5745,18.5745,18.4697,18.4697,38800.0
2013-03-22 09:50:00,24.68,24.71,24.64,24.68,72000.0,18.4772,18.4997,18.4473,18.4772,72000.0
2013-03-22 09:55:00,24.68,24.68,24.63,24.66,14400.0,18.4772,18.4772,18.4398,18.4622,14400.0
2013-03-22 10:00:00,24.68,24.68,24.64,24.67,25800.0,18.4772,18.4772,18.4473,18.4697,25800.0
2013-03-22 10:05:00,24.69,24.78,24.69,24.78,30400.0,18.4847,18.5521,18.4847,18.5521,30400.0
2013-03-22 10:10:00,24.78,24.79,24.75,24.78,47600.0,18.5521,18.5596,18.5296,18.5521,47600.0
2013-03-22 10:15:00,24.78,24.78,24.73,24.75,15800.0,18.5521,18.5521,18.5147,18.5296,15800.0
2013-03-22 10:20:00,24.75,24.75,24.73,24.73,8600.0,18.5296,18.5296,18.5147,18.5147,8600.0
2013-03-22 10:25:00,24.74,24.75,24.72,24.73,17000.0,18.5221,18.5296,18.5072,18.5147,17000.0
2013-03-22 10:30:00,24.73,24.75,24.72,24.75,7800.0,18.5147,18.5296,18.5072,18.5296,7800.0
2013-03-22 10:35:00,24.75,24.78,24.75,24.75,14800.0,18.5296,18.5521,18.5296,18.5296,14800.0
2013-03-22 10:40:00,24.77,24.79,24.75,24.79,49800.0,18.5446,18.5596,18.5296,18.5596,49800.0
2013-03-22 10:45:00,24.78,24.81,24.74,24.75,38800.0,18.5521,18.5745,18.5221,18.5296,38800.0
2013-03-22 10:50:00,24.75,24.79,24.75,24.77,14800.0,18.5296,18.5596,18.5296,18.5446,14800.0
2013-03-22 10:55:00,24.77,24.77,24.75,24.76,13800.0,18.5446,18.5446,18.5296,18.5371,13800.0
2013-03-22 11:00:00,24.76,24.8,24.75,24.75,15400.0,18.5371,18.5671,18.5296,18.5296,15400.0
2013-03-22 11:05:00,24.75,24.78,24.73,24.74,32200.0,18.5296,18.5521,18.5147,18.5221,32200.0
2013-03-22 11:10:00,24.74,24.75,24.72,24.73,7600.0,18.5221,18.5296,18.5072,18.5147,7600.0
2013-03-22 11:15:00,24.74,24.86,24.74,24.8,35400.0,18.5221,18.612,18.5221,18.5671,35400.0
2013-03-22 11:20:00,24.81,24.81,24.77,24.78,11000.0,18.5745,18.5745,18.5446,18.5521,11000.0
2013-03-22 11:25:00,24.77,24.78,24.75,24.75,20400.0,18.5446,18.5521,18.5296,18.5296,20400.0
2013-03-22 11:30:00,24.75,24.78,24.75,24.75,15400.0,18.5296,18.5521,18.5296,18.5296,15400.0
2013-03-22 11:35:00,24.74,24.75,24.71,24.72,15600.0,18.5221,18.5296,18.4997,18.5072,15600.0
2013-03-22 11:40:00,24.72,24.72,24.7,24.7,8600.0,18.5072,18.5072,18.4922,18.4922,8600.0
2013-03-22 11:45:00,24.71,24.74,24.7,24.74,7600.0,18.4997,18.5221,18.4922,18.5221,7600.0
2013-03-22 11:50:00,24.75,24.75,24.72,24.74,7200.0,18.5296,18.5296,18.5072,18.5221,7200.0
2013-03-22 11:55:00,24.74,24.74,24.71,24.72,14400.0,18.5221,18.5221,18.4997,18.5072,14400.0
2013-03-22 12:00:00,24.7,24.71,24.7,24.71,8400.0,18.4922,18.4997,18.4922,18.4997,8400.0
2013-03-22 12:05:00,24.71,24.71,24.7,24.7,12800.0,18.4997,18.4997,18.4922,18.4922,12800.0
2013-03-22 12:10:00,24.7,24.73,24.7,24.72,21800.0,18.4922,18.5147,18.4922,18.5072,21800.0
2013-03-22 12:15:00,24.72,24.74,24.72,24.74,15000.0,18.5072,18.5221,18.5072,18.5221,15000.0
2013-03-22 12:20:00,24.75,24.77,24.74,24.75,10600.0,18.5296,18.5446,18.5221,18.5296,10600.0
2013-03-22 12:25:00,24.76,24.76,24.74,24.76,9200.0,18.5371,18.5371,18.5221,18.5371,9200.0
2013-03-22 12:30:00,24.76,24.76,24.74,24.75,7400.0,18.5371,18.5371,18.5221,18.5296,7400.0
2013-03-22 12:35:00,24.76,24.77,24.75,24.76,12800.0,18.5371,18.5446,18.5296,18.5371,12800.0
2013-03-22 12:40:00,24.76,24.77,24.75,24.75,20400.0,18.5371,18.5446,18.5296,18.5296,20400.0
2013-03-22 12:45:00,24.75,24.76,24.75,24.75,17400.0,18.5296,18.5371,18.5296,18.5296,17400.0
2013-03-22 12:50:00,24.76,24.77,24.76,24.77,7000.0,18.5371,18.5446,18.5371,18.5446,7000.0
2013-03-22 12:55:00,24.77,24.77,24.75,24.75,50000.0,18.5446,18.5446,18.5296,18.5296,50000.0
2013-03-22 13:00:00,24.75,24.78,24.75,24.76,26000.0,18.5296,18.5521,18.5296,18.5371,26000.0
2013-03-22 13:05:00,24.77,24.78,24.75,24.75,13400.0,18.5446,18.5521,18.5296,18.5296,13400.0
2013-03-22 13:10:00,24.76,24.77,24.75,24.75,26800.0,18.5371,18.5446,18.5296,18.5296,26800.0
2013-03-22 13:15:00,24.75,24.78,24.75,24.75,48600.0,18.5296,18.5521,18.5296,18.5296,48600.0
2013-03-22 13:20:00,24.75,24.79,24.75,24.79,30600.0,18.5296,18.5596,18.5296,18.5596,30600.0
2013-03-22 13:25:00,24.78,24.8,24.77,24.79,60600.0,18.5521,18.5671,18.5446,18.5596,60600.0
2013-03-22 13:30:00,24.79,24.79,24.75,24.75,20600.0,18.5596,18.5596,18.5296,18.5296,20600.0
2013-03-22 13:35:00,24.76,24.76,24.74,24.75,15000.0,18.5371,18.5371,18.5221,18.5296,15000.0
2013-03-22 13:40:00,24.75,24.81,24.75,24.75,90200.0,18.5296,18.5745,18.5296,18.5296,90200.0
2013-03-22 13:45:00,24.76,24.79,24.76,24.78,35200.0,18.5371,18.5596,18.5371,18.5521,35200.0
2013-03-22 13:50:00,24.78,24.8,24.78,24.78,50800.0,18.5521,18.5671,18.5521,18.5521,50800.0
2013-03-22 13:55:00,24.78,24.8,24.77,24.8,40000.0,18.5521,18.5671,18.5446,18.5671,40000.0
2013-03-22 14:00:00,24.8,24.8,24.75,24.76,35200.0,18.5671,18.5671,18.5296,18.5371,35200.0
2013-03-22 14:05:00,24.76,24.78,24.73,24.73,24000.0,18.5371,18.5521,18.5147,18.5147,24000.0
2013-03-22 14:10:00,24.73,24.76,24.7,24.75,18600.0,18.5147,18.5371,18.4922,18.5296,18600.0
2013-03-22 14:15:00,24.75,24.79,24.74,24.79,19000.0,18.5296,18.5596,18.5221,18.5596,19000.0
2013-03-22 14:20:00,24.78,24.81,24.78,24.79,43400.0,18.5521,18.5745,18.5521,18.5596,43400.0
2013-03-22 14:25:00,24.79,24.81,24.78,24.8,32200.0,18.5596,18.5745,18.5521,18.5671,32200.0
2013-03-22 14:30:00,24.8,24.81,24.79,24.8,27400.0,18.5671,18.5745,18.5596,18.5671,27400.0
2013-03-22 14:35:00,24.8,24.84,24.8,24.84,21800.0,18.5671,18.597,18.5671,18.597,21800.0
2013-03-22 14:40:00,24.85,24.85,24.82,24.82,19400.0,18.6045,18.6045,18.582,18.582,19400.0
2013-03-22 14:45:00,24.82,24.84,24.82,24.83,19600.0,18.582,18.597,18.582,18.5895,19600.0
2013-03-22 14:50:00,24.83,24.83,24.8,24.8,23400.0,18.5895,18.5895,18.5671,18.5671,23400.0
2013-03-22 14:55:00,24.8,24.83,24.8,24.83,41600.0,18.5671,18.5895,18.5671,18.5895,41600.0
2013-03-22 15:00:00,24.83,24.84,24.81,24.83,54400.0,18.5895,18.597,18.5745,18.5895,54400.0
2013-03-22 15:05:00,24.83,24.83,24.82,24.83,27000.0,18.5895,18.5895,18.582,18.5895,27000.0
2013-03-22 15:10:00,24.83,24.86,24.83,24.85,24400.0,18.5895,18.612,18.5895,18.6045,24400.0
2013-03-22 15:15:00,24.85,24.85,24.83,24.84,30400.0,18.6045,18.6045,18.5895,18.597,30400.0
2013-03-22 15:20:00,24.84,24.86,24.84,24.85,72200.0,18.597,18.612,18.597,18.6045,72200.0
2013-03-22 15:25:00,24.85,24.91,24.85,24.91,102000.0,18.6045,18.6494,18.6045,18.6494,102000.0
2013-03-22 15:30:00,24.91,24.92,24.9,24.91,35200.0,18.6494,18.6569,18.6419,18.6494,35200.0
2013-03-22 15:35:00,24.92,24.92,24.89,24.9,109200.0,18.6569,18.6569,18.6344,18.6419,109200.0
2013-03-22 15:40:00,24.9,24.91,24.89,24.9,81400.0,18.6419,18.6494,18.6344,18.6419,81400.0
2013-03-22 15:45:00,24.91,24.91,24.85,24.85,99200.0,18.6494,18.6494,18.6045,18.6045,99200.0
2013-03-22 15:50:00,24.85,24.9,24.85,24.88,89200.0,18.6045,18.6419,18.6045,18.627,89200.0
2013-03-22 15:55:00,24.88,24.92,24.85,24.92,132000.0,18.627,18.6569,18.6045,18.6569,132000.0
2013-03-25 09:30:00,25.0,25.18,24.97,25.16,107200.0,18.7168,18.8516,18.6943,18.8366,107200.0
2013-03-25 09:35:00,25.18,25.18,25.14,25.16,35600.0,18.8516,18.8516,18.8216,18.8366,35600.0
2013-03-25 09:40:00,25.16,25.28,25.14,25.17,49800.0,18.8366,18.9264,18.8216,18.8441,49800.0
2013-03-25 09:45:00,25.18,25.27,25.17,25.23,49000.0,18.8516,18.9189,18.8441,18.889,49000.0
2013-03-25 09:50:00,25.22,25.28,25.18,25.2,37400.0,18.8815,18.9264,18.8516,18.8665,37400.0
2013-03-25 09:55:00,25.2,25.25,25.2,25.21,21200.0,18.8665,18.904,18.8665,18.874,21200.0
2013-03-25 10:00:00,25.21,25.26,25.21,25.24,20000.0,18.874,18.9114,18.874,18.8965,20000.0
2013-03-25 10:05:00,25.23,25.29,25.22,25.26,28600.0,18.889,18.9339,18.8815,18.9114,28600.0
2013-03-25 10:10:00,25.27,25.34,25.27,25.33,41000.0,18.9189,18.9713,18.9189,18.9639,41000.0
2013-03-25 10:15:00,25.33,25.42,25.32,25.32,145200.0,18.9639,19.0312,18.9564,18.9564,145200.0
2013-03-25 10:20:00,25.32,25.38,25.3,25.38,35800.0,18.9564,19.0013,18.9414,19.0013,35800.0
2013-03-25 10:25:00,25.37,25.38,25.32,25.34,33000.0,18.9938,19.0013,18.9564,18.9713,33000.0
2013-03-25 10:30:00,25.33,25.36,25.29,25.35,33000.0,18.9639,18.9863,18.9339,18.9788,33000.0
2013-03-25 10:35:00,25.35,25.36,25.24,25.26,37200.0,18.9788,18.9863,18.8965,18.9114,37200.0
2013-03-25 10:40:00,25.27,25.27,25.24,25.25,30600.0,18.9189,18.9189,18.8965,18.904,30600.0
2013-03-25 10:45:00,25.25,25.31,25.23,25.28,70400.0,18.904,18.9489,18.889,18.9264,70400.0
2013-03-25 10:50:00,25.27,25.27,25.25,25.25,18400.0,18.9189,18.9189,18.904,18.904,18400.0
2013-03-25 10:55:00,25.25,25.25,25.12,25.15,125400.0,18.904,18.904,18.8066,18.8291,125400.0
2013-03-25 11:00:00,25.16,25.23,25.08,25.17,90200.0,18.8366,18.889,18.7767,18.8441,90200.0
2013-03-25 11:05:00,25.17,25.23,25.14,25.16,75800.0,18.8441,18.889,18.8216,18.8366,75800.0
2013-03-25 11:10:00,25.14,25.15,25.1,25.11,14400.0,18.8216,18.8291,18.7917,18.7991,14400.0
2013-03-25 11:15:00,25.11,25.13,25.09,25.09,60800.0,18.7991,18.8141,18.7842,18.7842,60800.0
2013-03-25 11:20:00,25.08,25.08,25.03,25.08,53800.0,18.7767,18.7767,18.7393,18.7767,53800.0
2013-03-25 11:25:00,25.09,25.09,25.04,25.05,15200.0,18.7842,18.7842,18.7467,18.7542,15200.0
2013-03-25 11:30:00,25.04,25.08,25.03,25.08,20000.0,18.7467,18.7767,18.7393,18.7767,20000.0
2013-03-25 11:35:00,25.08,25.12,25.08,25.11,14600.0,18.7767,18.8066,18.7767,18.7991,14600.0
2013-03-25 11:40:00,25.11,25.11,25.08,25.09,21200.0,18.7991,18.7991,18.7767,18.7842,21200.0
2013-03-25 11:45:00,25.09,25.18,25.08,25.17,38200.0,18.7842,18.8516,18.7767,18.8441,38200.0
2013-03-25 11:50:00,25.17,25.22,25.12,25.13,48600.0,18.8441,18.8815,18.8066,18.8141,48600.0
2013-03-25 11:55:00,25.13,25.23,25.13,25.17,52400.0,18.8141,18.889,18.8141,18.8441,52400.0
2013-03-25 12:00:00,25.16,25.19,25.16,25.18,16800.0,18.8366,18.859,18.8366,18.8516,16800.0
2013-03-25 12:05:00,25.19,25.21,25.17,25.17,18400.0,18.859,18.874,18.8441,18.8441,18400.0
2013-03-25 12:10:00,25.17,25.18,25.14,25.18,15600.0,18.8441,18.8516,18.8216,18.8516,15600.0
2013-03-25 12:15:00,25.19,25.21,25.17,25.17,13200.0,18.859,18.874,18.8441,18.8441,13200.0
2013-03-25 12:20:00,25.17,25.17,25.13,25.15,20400.0,18.8441,18.8441,18.8141,18.8291,20400.0
2013-03-25 12:25:00,25.16,25.19,25.15,25.17,15400.0,18.8366,18.859,18.8291,18.8441,15400.0
2013-03-25 12:30:00,25.17,25.17,25.14,25.14,10200.0,18.8441,18.8441,18.8216,18.8216,10200.0
2013-03-25 12:35:00,25.14,25.14,25.13,25.14,5000.0,18.8216,18.8216,18.8141,18.8216,5000.0
2013-03-25 12:40:00,25.15,25.15,25.13,25.15,5800.0,18.8291,18.8291,18.8141,18.8291,5800.0
2013-03-25 12:45:00,25.14,25.17,25.13,25.17,36000.0,18.8216,18.8441,18.8141,18.8441,36000.0
2013-03-25 12:50:00,25.17,25.18,25.14,25.14,20400.0,18.8441,18.8516,18.8216,18.8216,20400.0
2013-03-25 12:55:00,25.15,25.2,25.13,25.17,41600.0,18.8291,18.8665,18.8141,18.8441,41600.0
2013-03-25 13:00:00,25.16,25.16,25.12,25.13,35200.0,18.8366,18.8366,18.8066,18.8141,35200.0
2013-03-25 13:05:00,25.11,25.11,25.06,25.08,16200.0,18.7991,18.7991,18.7617,18.7767,16200.0
2013-03-25 13:10:00,25.07,25.16,25.06,25.08,25000.0,18.7692,18.8366,18.7617,18.7767,25000.0
2013-03-25 13:15:00,25.07,25.13,25.07,25.09,28400.0,18.7692,18.8141,18.7692,18.7842,28400.0
2013-03-25 13:20:00,25.09,25.15,25.09,25.13,10200.0,18.7842,18.8291,18.7842,18.8141,10200.0
2013-03-25 13:25:00,25.13,25.2,25.13,25.19,17000.0,18.8141,18.8665,18.8141,18.859,17000.0
2013-03-25 13:30:00,25.18,25.18,25.17,25.17,6000.0,18.8516,18.8516,18.8441,18.8441,6000.0
2013-03-25 13:35:00,25.17,25.17,25.13,25.13,17600.0,18.8441,18.8441,18.8141,18.8141,17600.0
2013-03-25 13:40:00,25.12,25.13,25.08,25.12,31200.0,18.8066,18.8141,18.7767,18.8066,31200.0
2013-03-25 13:45:00,25.12,25.22,25.12,25.2,27200.0,18.8066,18.8815,18.8066,18.8665,27200.0
2013-03-25 13:50:00,25.2,25.23,25.16,25.23,34800.0,18.8665,18.889,18.8366,18.889,34800.0
2013-03-25 13:55:00,25.23,25.25,25.17,25.18,52000.0,18.889,18.904,18.8441,18.8516,52000.0
2013-03-25 14:00:00,25.18,25.22,25.18,25.2,20000.0,18.8516,18.8815,18.8516,18.8665,20000.0
2013-03-25 14:05:00,25.2,25.23,25.2,25.21,18400.0,18.8665,18.889,18.8665,18.874,18400.0
2013-03-25 14:10:00,25.21,25.21,25.18,25.18,16000.0,18.874,18.874,18.8516,18.8516,16000.0
2013-03-25 14:15:00,25.18,25.2,25.17,25.18,14400.0,18.8516,18.8665,18.8441,18.8516,14400.0
2013-03-25 14:20:00,25.18,25.21,25.14,25.16,49000.0,18.8516,18.874,18.8216,18.8366,49000.0
2013-03-25 14:25:00,25.16,25.18,25.14,25.16,10200.0,18.8366,18.8516,18.8216,18.8366,10200.0
2013-03-25 14:30:00,25.17,25.17,25.15,25.17,10400.0,18.8441,18.8441,18.8291,18.8441,10400.0
2013-03-25 14:35:00,25.17,25.17,25.1,25.13,13800.0,18.8441,18.8441,18.7917,18.8141,13800.0
2013-03-25 14:40:00,25.14,25.18,25.13,25.17,21000.0,18.8216,18.8516,18.8141,18.8441,21000.0
2013-03-25 14:45:00,25.17,25.19,25.16,25.18,12000.0,18.8441,18.859,18.8366,18.8516,12000.0
2013-03-25 14:50:00,25.18,25.21,25.18,25.18,18600.0,18.8516,18.874,18.8516,18.8516,18600.0
2013-03-25 14:55:00,25.18,25.21,25.16,25.21,24200.0,18.8516,18.874,18.8366,18.874,24200.0
2013-03-25 15:00:00,25.21,25.22,25.16,25.2,79200.0,18.874,18.8815,18.8366,18.8665,79200.0
2013-03-25 15:05:00,25.2,25.22,25.17,25.2,45200.0,18.8665,18.8815,18.8441,18.8665,45200.0
2013-03-25 15:10:00,25.21,25.21,25.18,25.19,34600.0,18.874,18.874,18.8516,18.859,34600.0
2013-03-25 15:15:00,25.2,25.24,25.18,25.22,54800.0,18.8665,18.8965,18.8516,18.8815,54800.0
2013-03-25 15:20:00,25.22,25.25,25.2,25.23,41400.0,18.8815,18.904,18.8665,18.889,41400.0
2013-03-25 15:25:00,25.23,25.24,25.21,25.21,31400.0,18.889,18.8965,18.874,18.874,31400.0
2013-03-25 15:30:00,25.21,25.25,25.21,25.25,118000.0,18.874,18.904,18.874,18.904,118000.0
2013-03-25 15:35:00,25.25,25.31,25.25,25.25,99200.0,18.904,18.9489,18.904,18.904,99200.0
2013-03-25 15:40:00,25.25,25.27,25.23,25.25,42200.0,18.904,18.9189,18.889,18.904,42200.0
2013-03-25 15:45:00,25.25,25.27,25.21,25.26,126200.0,18.904,18.9189,18.874,18.9114,126200.0
2013-03-25 15:50:00,25.26,25.28,25.24,25.27,102400.0,18.9114,18.9264,18.8965,18.9189,102400.0
2013-03-25 15:55:00,25.27,25.31,25.27,25.27,170400.0,18.9189,18.9489,18.9189,18.9189,170400.0
2013-03-26 09:30:00,25.35,25.47,25.34,25.42,33200.0,18.9788,19.0687,18.9713,19.0312,33200.0
2013-03-26 09:35:00,25.43,25.46,25.34,25.35,11600.0,19.0387,19.0612,18.9713,18.9788,11600.0
2013-03-26 09:40:00,25.33,25.39,25.33,25.38,13400.0,18.9639,19.0088,18.9639,19.0013,13400.0
2013-03-26 09:45:00,25.37,25.4,25.34,25.38,62600.0,18.9938,19.0163,18.9713,19.0013,62600.0
2013-03-26 09:50:00,25.38,25.38,25.31,25.35,180600.0,19.0013,19.0013,18.9489,18.9788,180600.0
2013-03-26 09:55:00,25.32,25.41,25.31,25.38,30600.0,18.9564,19.0237,18.9489,19.0013,30600.0
2013-03-26 10:00:00,25.36,25.43,25.34,25.42,56200.0,18.9863,19.0387,18.9713,19.0312,56200.0
2013-03-26 10:05:00,25.41,25.45,25.37,25.45,36200.0,19.0237,19.0537,18.9938,19.0537,36200.0
2013-03-26 10:10:00,25.44,25.52,25.43,25.43,40600.0,19.0462,19.1061,19.0387,19.0387,40600.0
2013-03-26 10:15:00,25.43,25.43,25.36,25.36,16400.0,19.0387,19.0387,18.9863,18.9863,16400.0
2013-03-26 10:20:00,25.36,25.4,25.35,25.37,37000.0,18.9863,19.0163,18.9788,18.9938,37000.0
2013-03-26 10:25:00,25.38,25.43,25.38,25.43,20600.0,19.0013,19.0387,19.0013,19.0387,20600.0
2013-03-26 10:30:00,25.43,25.45,25.41,25.45,20800.0,19.0387,19.0537,19.0237,19.0537,20800.0
2013-03-26 10:35:00,25.44,25.45,25.43,25.43,14600.0,19.0462,19.0537,19.0387,19.0387,14600.0
2013-03-26 10:40:00,25.43,25.45,25.42,25.42,27600.0,19.0387,19.0537,19.0312,19.0312,27600.0
2013-03-26 10:45:00,25.41,25.41,25.37,25.37,24400.0,19.0237,19.0237,18.9938,18.9938,24400.0
2013-03-26 10:50:00,25.36,25.41,25.35,25.41,16400.0,18.9863,19.0237,18.9788,19.0237,16400.0
2013-03-26 10:55:00,25.41,25.45,25.4,25.41,10600.0,19.0237,19.0537,19.0163,19.0237,10600.0
2013-03-26 11:00:00,25.42,25.42,25.39,25.39,11200.0,19.0312,19.0312,19.0088,19.0088,11200.0
2013-03-26 11:05:00,25.38,25.39,25.34,25.37,27400.0,19.0013,19.0088,18.9713,18.9938,27400.0
2013-03-26 11:10:00,25.38,25.41,25.38,25.38,10600.0,19.0013,19.0237,19.0013,19.0013,10600.0
2013-03-26 11:15:00,25.37,25.38,25.36,25.38,6600.0,18.9938,19.0013,18.9863,19.0013,6600.0
2013-03-26 11:20:00,25.37,25.38,25.36,25.36,11400.0,18.9938,19.0013,18.9863,18.9863,11400.0
2013-03-26 11:25:00,25.36,25.38,25.36,25.36,12400.0,18.9863,19.0013,18.9863,18.9863,12400.0
2013-03-26 11:30:00,25.38,25.4,25.38,25.39,14600.0,19.0013,19.0163,19.0013,19.0088,14600.0
2013-03-26 11:35:00,25.39,25.4,25.39,25.39,4200.0,19.0088,19.0163,19.0088,19.0088,4200.0
2013-03-26 11:40:00,25.39,25.42,25.39,25.42,27600.0,19.0088,19.0312,19.0088,19.0312,27600.0
2013-03-26 11:45:00,25.41,25.45,25.41,25.45,11800.0,19.0237,19.0537,19.0237,19.0537,11800.0
2013-03-26 11:50:00,25.45,25.46,25.44,25.46,9800.0,19.0537,19.0612,19.0462,19.0612,9800.0
2013-03-26 11:55:00,25.46,25.48,25.44,25.46,15000.0,19.0612,19.0762,19.0462,19.0612,15000.0
2013-03-26 12:00:00,25.46,25.47,25.43,25.46,18000.0,19.0612,19.0687,19.0387,19.0612,18000.0
2013-03-26 12:05:00,25.46,25.47,25.44,25.46,15400.0,19.0612,19.0687,19.0462,19.0612,15400.0
2013-03-26 12:10:00,25.46,25.47,25.44,25.44,15600.0,19.0612,19.0687,19.0462,19.0462,15600.0
2013-03-26 12:15:00,25.45,25.45,25.42,25.43,9200.0,19.0537,19.0537,19.0312,19.0387,9200.0
2013-03-26 12:20:00,25.43,25.45,25.4,25.41,12200.0,19.0387,19.0537,19.0163,19.0237,12200.0
2013-03-26 12:25:00,25.41,25.43,25.4,25.43,8800.0,19.0237,19.0387,19.0163,19.0387,8800.0
2013-03-26 12:30:00,25.43,25.45,25.43,25.43,5200.0,19.0387,19.0537,19.0387,19.0387,5200.0
2013-03-26 12:35:00,25.43,25.43,25.4,25.4,6800.0,19.0387,19.0387,19.0163,19.0163,6800.0
2013-03-26 12:40:00,25.41,25.43,25.41,25.42,21000.0,19.0237,19.0387,19.0237,19.0312,21000.0
2013-03-26 12:45:00,25.42,25.43,25.41,25.43,14000.0,19.0312,19.0387,19.0237,19.0387,14000.0
2013-03-26 12:50:00,25.42,25.43,25.41,25.42,16600.0,19.0312,19.0387,19.0237,19.0312,16600.0
2013-03-26 12:55:00,25.42,25.43,25.41,25.41,18400.0,19.0312,19.0387,19.0237,19.0237,18400.0
2013-03-26 13:00:00,25.41,25.43,25.41,25.42,13400.0,19.0237,19.0387,19.0237,19.0312,13400.0
2013-03-26 13:05:00,25.42,25.43,25.4,25.4,16400.0,19.0312,19.0387,19.0163,19.0163,16400.0
2013-03-26 13:10:00,25.4,25.42,25.38,25.38,23600.0,19.0163,19.0312,19.0013,19.0013,23600.0
2013-03-26 13:15:00,25.37,25.39,25.36,25.39,13600.0,18.9938,19.0088,18.9863,19.0088,13600.0
2013-03-26 13:20:00,25.39,25.41,25.36,25.41,27200.0,19.0088,19.0237,18.9863,19.0237,27200.0
2013-03-26 13:25:00,25.41,25.41,25.4,25.41,8600.0,19.0237,19.0237,19.0163,19.0237,8600.0
2013-03-26 13:30:00,25.4,25.4,25.4,25.4,14400.0,19.0163,19.0163,19.0163,19.0163,14400.0
2013-03-26 13:35:00,25.4,25.4,25.36,25.4,20000.0,19.0163,19.0163,18.9863,19.0163,20000.0
2013-03-26 13:40:00,25.4,25.41,25.39,25.4,10600.0,19.0163,19.0237,19.0088,19.0163,10600.0
2013-03-26 13:45:00,25.4,25.4,25.38,25.39,12400.0,19.0163,19.0163,19.0013,19.0088,12400.0
2013-03-26 13:50:00,25.39,25.41,25.39,25.39,13600.0,19.0088,19.0237,19.0088,19.0088,13600.0
2013-03-26 13:55:00,25.39,25.4,25.39,25.39,10000.0,19.0088,19.0163,19.0088,19.0088,10000.0
2013-03-26 14:00:00,25.4,25.4,25.39,25.4,15400.0,19.0163,19.0163,19.0088,19.0163,15400.0
2013-03-26 14:05:00,25.39,25.4,25.35,25.39,56600.0,19.0088,19.0163,18.9788,19.0088,56600.0
2013-03-26 14:10:00,25.39,25.39,25.37,25.38,14000.0,19.0088,19.0088,18.9938,19.0013,14000.0
2013-03-26 14:15:00,25.39,25.39,25.38,25.39,79200.0,19.0088,19.0088,19.0013,19.0088,79200.0
2013-03-26 14:20:00,25.4,25.43,25.4,25.43,35400.0,19.0163,19.0387,19.0163,19.0387,35400.0
2013-03-26 14:25:00,25.43,25.45,25.41,25.45,13200.0,19.0387,19.0537,19.0237,19.0537,13200.0
2013-03-26 14:30:00,25.44,25.44,25.41,25.42,23800.0,19.0462,19.0462,19.0237,19.0312,23800.0
2013-03-26 14:35:00,25.42,25.46,25.42,25.43,25000.0,19.0312,19.0612,19.0312,19.0387,25000.0
2013-03-26 14:40:00,25.43,25.43,25.41,25.42,28800.0,19.0387,19.0387,19.0237,19.0312,28800.0
2013-03-26 14:45:00,25.42,25.43,25.4,25.43,14400.0,19.0312,19.0387,19.0163,19.0387,14400.0
2013-03-26 14:50:00,25.44,25.48,25.43,25.47,23600.0,19.0462,19.0762,19.0387,19.0687,23600.0
2013-03-26 14:55:00,25.46,25.47,25.44,25.46,106400.0,19.0612,19.0687,19.0462,19.0612,106400.0
2013-03-26 15:00:00,25.46,25.46,25.43,25.44,36400.0,19.0612,19.0612,19.0387,19.0462,36400.0
2013-03-26 15:05:00,25.45,25.48,25.43,25.43,24200.0,19.0537,19.0762,19.0387,19.0387,24200.0
2013-03-26 15:10:00,25.43,25.46,25.43,25.45,21400.0,19.0387,19.0612,19.0387,19.0537,21400.0
2013-03-26 15:15:00,25.45,25.48,25.45,25.45,22200.0,19.0537,19.0762,19.0537,19.0537,22200.0
2013-03-26 15:20:00,25.45,25.5,25.44,25.46,77400.0,19.0537,19.0911,19.0462,19.0612,77400.0
2013-03-26 15:25:00,25.45,25.48,25.44,25.48,67000.0,19.0537,19.0762,19.0462,19.0762,67000.0
2013-03-26 15:30:00,25.47,25.51,25.47,25.5,59400.0,19.0687,19.0986,19.0687,19.0911,59400.0
2013-03-26 15:35:00,25.5,25.51,25.48,25.5,66000.0,19.0911,19.0986,19.0762,19.0911,66000.0
2013-03-26 15:40:00,25.5,25.52,25.49,25.5,43400.0,19.0911,19.1061,19.0836,19.0911,43400.0
2013-03-26 15:45:00,25.5,25.51,25.48,25.5,107600.0,19.0911,19.0986,19.0762,19.0911,107600.0
2013-03-26 15:50:00,25.5,25.51,25.48,25.5,147600.0,19.0911,19.0986,19.0762,19.0911,147600.0
2013-03-26 15:55:00,25.5,25.53,25.5,25.52,167800.0,19.0911,19.1136,19.0911,19.1061,167800.0
2013-03-27 09:30:00,25.38,25.51,25.38,25.42,28400.0,19.0013,19.0986,19.0013,19.0312,28400.0
2013-03-27 09:35:00,25.43,25.49,25.36,25.41,13400.0,19.0387,19.0836,18.9863,19.0237,13400.0
2013-03-27 09:40:00,25.42,25.46,25.37,25.39,27000.0,19.0312,19.0612,18.9938,19.0088,27000.0
2013-03-27 09:45:00,25.38,25.4,25.35,25.35,48200.0,19.0013,19.0163,18.9788,18.9788,48200.0
2013-03-27 09:50:00,25.35,25.35,25.3,25.35,35400.0,18.9788,18.9788,18.9414,18.9788,35400.0
2013-03-27 09:55:00,25.35,25.39,25.33,25.35,133400.0,18.9788,19.0088,18.9639,18.9788,133400.0
2013-03-27 10:00:00,25.35,25.38,25.33,25.38,54400.0,18.9788,19.0013,18.9639,19.0013,54400.0
2013-03-27 10:05:00,25.38,25.38,25.33,25.37,55000.0,19.0013,19.0013,18.9639,18.9938,55000.0
2013-03-27 10:10:00,25.38,25.38,25.3,25.32,44800.0,19.0013,19.0013,18.9414,18.9564,44800.0
2013-03-27 10:15:00,25.32,25.32,25.29,25.3,58400.0,18.9564,18.9564,18.9339,18.9414,58400.0
2013-03-27 10:20:00,25.31,25.33,25.29,25.3,41200.0,18.9489,18.9639,18.9339,18.9414,41200.0
2013-03-27 10:25:00,25.3,25.3,25.28,25.28,48800.0,18.9414,18.9414,18.9264,18.9264,48800.0
2013-03-27 10:30:00,25.29,25.33,25.29,25.32,27200.0,18.9339,18.9639,18.9339,18.9564,27200.0
2013-03-27 10:35:00,25.32,25.36,25.32,25.36,26200.0,18.9564,18.9863,18.9564,18.9863,26200.0
2013-03-27 10:40:00,25.36,25.4,25.36,25.36,29600.0,18.9863,19.0163,18.9863,18.9863,29600.0
2013-03-27 10:45:00,25.37,25.41,25.36,25.4,19200.0,18.9938,19.0237,18.9863,19.0163,19200.0
2013-03-27 10:50:00,25.41,25.45,25.41,25.44,16200.0,19.0237,19.0537,19.0237,19.0462,16200.0
2013-03-27 10:55:00,25.44,25.47,25.44,25.46,23200.0,19.0462,19.0687,19.0462,19.0612,23200.0
2013-03-27 11:00:00,25.46,25.5,25.45,25.49,23800.0,19.0612,19.0911,19.0537,19.0836,23800.0
2013-03-27 11:05:00,25.48,25.49,25.47,25.49,18000.0,19.0762,19.0836,19.0687,19.0836,18000.0
2013-03-27 11:10:00,25.49,25.5,25.45,25.48,53000.0,19.0836,19.0911,19.0537,19.0762,53000.0
2013-03-27 11:15:00,25.48,25.48,25.46,25.47,11600.0,19.0762,19.0762,19.0612,19.0687,11600.0
2013-03-27 11:20:00,25.47,25.47,25.43,25.44,35600.0,19.0687,19.0687,19.0387,19.0462,35600.0
2013-03-27 11:25:00,25.43,25.45,25.43,25.45,6600.0,19.0387,19.0537,19.0387,19.0537,6600.0
2013-03-27 11:30:00,25.45,25.49,25.45,25.49,14400.0,19.0537,19.0836,19.0537,19.0836,14400.0
2013-03-27 11:35:00,25.49,25.52,25.47,25.52,17000.0,19.0836,19.1061,19.0687,19.1061,17000.0
2013-03-27 11:40:00,25.5,25.51,25.49,25.49,15800.0,19.0911,19.0986,19.0836,19.0836,15800.0
2013-03-27 11:45:00,25.49,25.55,25.49,25.55,18600.0,19.0836,19.1286,19.0836,19.1286,18600.0
2013-03-27 11:50:00,25.55,25.57,25.5,25.5,29200.0,19.1286,19.1435,19.0911,19.0911,29200.0
2013-03-27 11:55:00,25.5,25.53,25.5,25.53,9400.0,19.0911,19.1136,19.0911,19.1136,9400.0
2013-03-27 12:00:00,25.53,25.54,25.52,25.53,12200.0,19.1136,19.1211,19.1061,19.1136,12200.0
2013-03-27 12:05:00,25.53,25.55,25.52,25.55,34200.0,19.1136,19.1286,19.1061,19.1286,34200.0
2013-03-27 12:10:00,25.55,25.55,25.5,25.55,36600.0,19.1286,19.1286,19.0911,19.1286,36600.0
2013-03-27 12:15:00,25.55,25.56,25.54,25.55,10400.0,19.1286,19.136,19.1211,19.1286,10400.0
2013-03-27 12:20:00,25.54,25.56,25.54,25.56,11400.0,19.1211,19.136,19.1211,19.136,11400.0
2013-03-27 12:25:00,25.55,25.55,25.51,25.51,11400.0,19.1286,19.1286,19.0986,19.0986,11400.0
2013-03-27 12:30:00,25.5,25.5,25.47,25.48,18800.0,19.0911,19.0911,19.0687,19.0762,18800.0
2013-03-27 12:35:00,25.47,25.5,25.46,25.47,17600.0,19.0687,19.0911,19.0612,19.0687,17600.0
2013-03-27 12:40:00,25.49,25.51,25.49,25.49,18000.0,19.0836,19.0986,19.0836,19.0836,18000.0
2013-03-27 12:45:00,25.48,25.49,25.43,25.43,9200.0,19.0762,19.0836,19.0387,19.0387,9200.0
2013-03-27 12:50:00,25.43,25.47,25.43,25.45,11400.0,19.0387,19.0687,19.0387,19.0537,11400.0
2013-03-27 12:55:00,25.46,25.49,25.45,25.49,12600.0,19.0612,19.0836,19.0537,19.0836,12600.0
2013-03-27 13:00:00,25.5,25.5,25.45,25.46,13000.0,19.0911,19.0911,19.0537,19.0612,13000.0
2013-03-27 13:05:00,25.47,25.49,25.47,25.48,10200.0,19.0687,19.0836,19.0687,19.0762,10200.0
2013-03-27 13:10:00,25.48,25.5,25.48,25.5,11800.0,19.0762,19.0911,19.0762,19.0911,11800.0
2013-03-27 13:15:00,25.5,25.5,25.49,25.5,19000.0,19.0911,19.0911,19.0836,19.0911,19000.0
2013-03-27 13:20:00,25.5,25.5,25.49,25.5,11600.0,19.0911,19.0911,19.0836,19.0911,11600.0
2013-03-27 13:25:00,25.5,25.5,25.49,25.49,15200.0,19.0911,19.0911,19.0836,19.0836,15200.0
2013-03-27 13:30:00,25.49,25.5,25.49,25.5,17000.0,19.0836,19.0911,19.0836,19.0911,17000.0
2013-03-27 13:35:00,25.5,25.5,25.49,25.49,9200.0,19.0911,19.0911,19.0836,19.0836,9200.0
2013-03-27 13:40:00,25.5,25.51,25.49,25.5,11000.0,19.0911,19.0986,19.0836,19.0911,11000.0
2013-03-27 13:45:00,25.5,25.5,25.49,25.49,19000.0,19.0911,19.0911,19.0836,19.0836,19000.0
2013-03-27 13:50:00,25.49,25.5,25.49,25.5,13400.0,19.0836,19.0911,19.0836,19.0911,13400.0
2013-03-27 13:55:00,25.5,25.5,25.49,25.5,12000.0,19.0911,19.0911,19.0836,19.0911,12000.0
2013-03-27 14:00:00,25.5,25.52,25.49,25.52,16000.0,19.0911,19.1061,19.0836,19.1061,16000.0
2013-03-27 14:05:00,25.52,25.52,25.5,25.5,6600.0,19.1061,19.1061,19.0911,19.0911,6600.0
2013-03-27 14:10:00,25.5,25.5,25.49,25.5,8800.0,19.0911,19.0911,19.0836,19.0911,8800.0
2013-03-27 14:15:00,25.5,25.5,25.49,25.5,9800.0,19.0911,19.0911,19.0836,19.0911,9800.0
2013-03-27 14:20:00,25.5,25.5,25.49,25.5,22800.0,19.0911,19.0911,19.0836,19.0911,22800.0
2013-03-27 14:25:00,25.49,25.5,25.49,25.5,15600.0,19.0836,19.0911,19.0836,19.0911,15600.0
2013-03-27 14:30:00,25.5,25.5,25.48,25.5,27400.0,19.0911,19.0911,19.0762,19.0911,27400.0
2013-03-27 14:35:00,25.5,25.51,25.49,25.5,20200.0,19.0911,19.0986,19.0836,19.0911,20200.0
2013-03-27 14:40:00,25.5,25.52,25.48,25.5,17200.0,19.0911,19.1061,19.0762,19.0911,17200.0
2013-03-27 14:45:00,25.5,25.51,25.47,25.48,19200.0,19.0911,19.0986,19.0687,19.0762,19200.0
2013-03-27 14:50:00,25.47,25.5,25.47,25.5,19000.0,19.0687,19.0911,19.0687,19.0911,19000.0
2013-03-27 14:55:00,25.5,25.5,25.47,25.48,36800.0,19.0911,19.0911,19.0687,19.0762,36800.0
2013-03-27 15:00:00,25.48,25.51,25.47,25.47,34000.0,19.0762,19.0986,19.0687,19.0687,34000.0
2013-03-27 15:05:00,25.47,25.5,25.47,25.49,26800.0,19.0687,19.0911,19.0687,19.0836,26800.0
2013-03-27 15:10:00,25.49,25.5,25.49,25.5,27600.0,19.0836,19.0911,19.0836,19.0911,27600.0
2013-03-27 15:15:00,25.5,25.5,25.46,25.48,33400.0,19.0911,19.0911,19.0612,19.0762,33400.0
2013-03-27 15:20:00,25.48,25.5,25.47,25.5,29200.0,19.0762,19.0911,19.0687,19.0911,29200.0
2013-03-27 15:25:00,25.49,25.52,25.48,25.5,47000.0,19.0836,19.1061,19.0762,19.0911,47000.0
2013-03-27 15:30:00,25.5,25.52,25.5,25.5,42600.0,19.0911,19.1061,19.0911,19.0911,42600.0
2013-03-27 15:35:00,25.5,25.51,25.49,25.5,39600.0,19.0911,19.0986,19.0836,19.0911,39600.0
2013-03-27 15:40:00,25.5,25.52,25.5,25.5,49400.0,19.0911,19.1061,19.0911,19.0911,49400.0
2013-03-27 15:45:00,25.5,25.5,25.48,25.5,70000.0,19.0911,19.0911,19.0762,19.0911,70000.0
2013-03-27 15:50:00,25.49,25.5,25.48,25.49,97000.0,19.0836,19.0911,19.0762,19.0836,97000.0
2013-03-27 15:55:00,25.49,25.5,25.47,25.5,158600.0,19.0836,19.0911,19.0687,19.0911,158600.0
2013-03-28 09:30:00,25.5,25.59,25.49,25.57,32200.0,19.0911,19.1585,19.0836,19.1435,32200.0
2013-03-28 09:35:00,25.57,25.58,25.49,25.5,35600.0,19.1435,19.151,19.0836,19.0911,35600.0
2013-03-28 09:40:00,25.5,25.53,25.48,25.52,59000.0,19.0911,19.1136,19.0762,19.1061,59000.0
2013-03-28 09:45:00,25.55,25.55,25.52,25.53,17000.0,19.1286,19.1286,19.1061,19.1136,17000.0
2013-03-28 09:50:00,25.55,25.55,25.48,25.54,21600.0,19.1286,19.1286,19.0762,19.1211,21600.0
2013-03-28 09:55:00,25.55,25.63,25.54,25.6,7200.0,19.1286,19.1885,19.1211,19.166,7200.0
2013-03-28 10:00:00,25.61,25.61,25.58,25.6,18400.0,19.1735,19.1735,19.151,19.166,18400.0
2013-03-28 10:05:00,25.6,25.6,25.55,25.56,17800.0,19.166,19.166,19.1286,19.136,17800.0
2013-03-28 10:10:00,25.56,25.6,25.56,25.57,9400.0,19.136,19.166,19.136,19.1435,9400.0
2013-03-28 10:15:00,25.58,25.58,25.56,25.57,8400.0,19.151,19.151,19.136,19.1435,8400.0
2013-03-28 10:20:00,25.57,25.59,25.57,25.59,11200.0,19.1435,19.1585,19.1435,19.1585,11200.0
2013-03-28 10:25:00,25.58,25.59,25.56,25.58,9600.0,19.151,19.1585,19.136,19.151,9600.0
2013-03-28 10:30:00,25.58,25.61,25.58,25.61,17800.0,19.151,19.1735,19.151,19.1735,17800.0
2013-03-28 10:35:00,25.6,25.61,25.59,25.61,10800.0,19.166,19.1735,19.1585,19.1735,10800.0
2013-03-28 10:40:00,25.6,25.6,25.57,25.59,5600.0,19.166,19.166,19.1435,19.1585,5600.0
2013-03-28 10:45:00,25.58,25.59,25.56,25.56,6200.0,19.151,19.1585,19.136,19.136,6200.0
2013-03-28 10:50:00,25.56,25.57,25.55,25.55,10000.0,19.136,19.1435,19.1286,19.1286,10000.0
2013-03-28 10:55:00,25.56,25.57,25.54,25.55,18000.0,19.136,19.1435,19.1211,19.1286,18000.0
2013-03-28 11:00:00,25.54,25.57,25.54,25.55,9800.0,19.1211,19.1435,19.1211,19.1286,9800.0
2013-03-28 11:05:00,25.56,25.57,25.55,25.56,8200.0,19.136,19.1435,19.1286,19.136,8200.0
2013-03-28 11:10:00,25.55,25.58,25.54,25.55,14600.0,19.1286,19.151,19.1211,19.1286,14600.0
2013-03-28 11:15:00,25.55,25.6,25.55,25.59,10600.0,19.1286,19.166,19.1286,19.1585,10600.0
2013-03-28 11:20:00,25.59,25.59,25.59,25.59,3800.0,19.1585,19.1585,19.1585,19.1585,3800.0
2013-03-28 11:25:00,25.58,25.61,25.58,25.61,42400.0,19.151,19.1735,19.151,19.1735,42400.0
2013-03-28 11:30:00,25.61,25.61,25.58,25.59,25200.0,19.1735,19.1735,19.151,19.1585,25200.0
2013-03-28 11:35:00,25.59,25.63,25.59,25.61,7200.0,19.1585,19.1885,19.1585,19.1735,7200.0
2013-03-28 11:40:00,25.61,25.61,25.6,25.61,8000.0,19.1735,19.1735,19.166,19.1735,8000.0
2013-03-28 11:45:00,25.6,25.61,25.58,25.6,13200.0,19.166,19.1735,19.151,19.166,13200.0
2013-03-28 11:50:00,25.6,25.6,25.57,25.59,6600.0,19.166,19.166,19.1435,19.1585,6600.0
2013-03-28 11:55:00,25.59,25.6,25.57,25.58,27600.0,19.1585,19.166,19.1435,19.151,27600.0
2013-03-28 12:00:00,25.57,25.58,25.53,25.58,30200.0,19.1435,19.151,19.1136,19.151,30200.0
2013-03-28 12:05:00,25.58,25.6,25.57,25.58,8600.0,19.151,19.166,19.1435,19.151,8600.0
2013-03-28 12:10:00,25.59,25.59,25.56,25.57,7800.0,19.1585,19.1585,19.136,19.1435,7800.0
2013-03-28 12:15:00,25.57,25.57,25.55,25.56,3000.0,19.1435,19.1435,19.1286,19.136,3000.0
2013-03-28 12:20:00,25.56,25.57,25.55,25.56,12000.0,19.136,19.1435,19.1286,19.136,12000.0
2013-03-28 12:25:00,25.56,25.57,25.54,25.54,23200.0,19.136,19.1435,19.1211,19.1211,23200.0
2013-03-28 12:30:00,25.54,25.56,25.53,25.56,10800.0,19.1211,19.136,19.1136,19.136,10800.0
2013-03-28 12:35:00,25.56,25.57,25.54,25.54,35000.0,19.136,19.1435,19.1211,19.1211,35000.0
2013-03-28 12:40:00,25.54,25.58,25.5,25.58,22400.0,19.1211,19.151,19.0911,19.151,22400.0
2013-03-28 12:45:00,25.58,25.6,25.54,25.54,36000.0,19.151,19.166,19.1211,19.1211,36000.0
2013-03-28 12:50:00,25.54,25.56,25.53,25.56,12200.0,19.1211,19.136,19.1136,19.136,12200.0
2013-03-28 12:55:00,25.56,25.57,25.55,25.57,10200.0,19.136,19.1435,19.1286,19.1435,10200.0
2013-03-28 13:00:00,25.56,25.59,25.56,25.58,22000.0,19.136,19.1585,19.136,19.151,22000.0
2013-03-28 13:05:00,25.57,25.59,25.55,25.59,31000.0,19.1435,19.1585,19.1286,19.1585,31000.0
2013-03-28 13:10:00,25.58,25.6,25.54,25.55,22400.0,19.151,19.166,19.1211,19.1286,22400.0
2013-03-28 13:15:00,25.55,25.58,25.53,25.58,13800.0,19.1286,19.151,19.1136,19.151,13800.0
2013-03-28 13:20:00,25.58,25.6,25.57,25.57,24800.0,19.151,19.166,19.1435,19.1435,24800.0
2013-03-28 13:25:00,25.58,25.6,25.56,25.57,49600.0,19.151,19.166,19.136,19.1435,49600.0
2013-03-28 13:30:00,25.58,25.63,25.57,25.63,23000.0,19.151,19.1885,19.1435,19.1885,23000.0
2013-03-28 13:35:00,25.63,25.64,25.61,25.64,18600.0,19.1885,19.1959,19.1735,19.1959,18600.0
2013-03-28 13:40:00,25.64,25.66,25.63,25.63,20000.0,19.1959,19.2109,19.1885,19.1885,20000.0
2013-03-28 13:45:00,25.64,25.65,25.63,25.64,12400.0,19.1959,19.2034,19.1885,19.1959,12400.0
2013-03-28 13:50:00,25.64,25.66,25.64,25.65,20800.0,19.1959,19.2109,19.1959,19.2034,20800.0
2013-03-28 13:55:00,25.65,25.67,25.64,25.66,37200.0,19.2034,19.2184,19.1959,19.2109,37200.0
2013-03-28 14:00:00,25.66,25.67,25.66,25.67,25000.0,19.2109,19.2184,19.2109,19.2184,25000.0
2013-03-28 14:05:00,25.68,25.72,25.68,25.7,33400.0,19.2259,19.2558,19.2259,19.2409,33400.0
2013-03-28 14:10:00,25.7,25.7,25.68,25.69,69000.0,19.2409,19.2409,19.2259,19.2334,69000.0
2013-03-28 14:15:00,25.68,25.69,25.65,25.68,97600.0,19.2259,19.2334,19.2034,19.2259,97600.0
2013-03-28 14:20:00,25.68,25.69,25.66,25.67,37200.0,19.2259,19.2334,19.2109,19.2184,37200.0
2013-03-28 14:25:00,25.66,25.67,25.65,25.66,25600.0,19.2109,19.2184,19.2034,19.2109,25600.0
2013-03-28 14:30:00,25.66,25.67,25.65,25.66,27800.0,19.2109,19.2184,19.2034,19.2109,27800.0
2013-03-28 14:35:00,25.66,25.7,25.66,25.7,24200.0,19.2109,19.2409,19.2109,19.2409,24200.0
2013-03-28 14:40:00,25.7,25.7,25.68,25.69,30000.0,19.2409,19.2409,19.2259,19.2334,30000.0
2013-03-28 14:45:00,25.7,25.7,25.68,25.7,36000.0,19.2409,19.2409,19.2259,19.2409,36000.0
2013-03-28 14:50:00,25.7,25.72,25.7,25.71,25600.0,19.2409,19.2558,19.2409,19.2483,25600.0
2013-03-28 14:55:00,25.7,25.7,25.68,25.7,11800.0,19.2409,19.2409,19.2259,19.2409,11800.0
2013-03-28 15:00:00,25.7,25.7,25.68,25.68,48000.0,19.2409,19.2409,19.2259,19.2259,48000.0
2013-03-28 15:05:00,25.68,25.69,25.67,25.68,30200.0,19.2259,19.2334,19.2184,19.2259,30200.0
2013-03-28 15:10:00,25.68,25.68,25.65,25.68,19800.0,19.2259,19.2259,19.2034,19.2259,19800.0
2013-03-28 15:15:00,25.68,25.71,25.67,25.67,46200.0,19.2259,19.2483,19.2184,19.2184,46200.0
2013-03-28 15:20:00,25.68,25.71,25.67,25.68,27000.0,19.2259,19.2483,19.2184,19.2259,27000.0
2013-03-28 15:25:00,25.68,25.71,25.68,25.71,37200.0,19.2259,19.2483,19.2259,19.2483,37200.0
2013-03-28 15:30:00,25.72,25.72,25.68,25.7,49800.0,19.2558,19.2558,19.2259,19.2409,49800.0
2013-03-28 15:35:00,25.7,25.74,25.7,25.71,52200.0,19.2409,19.2708,19.2409,19.2483,52200.0
2013-03-28 15:40:00,25.72,25.73,25.71,25.73,82600.0,19.2558,19.2633,19.2483,19.2633,82600.0
2013-03-28 15:45:00,25.73,25.77,25.7,25.75,118800.0,19.2633,19.2933,19.2409,19.2783,118800.0
2013-03-28 15:50:00,25.75,25.8,25.75,25.76,150000.0,19.2783,19.3157,19.2783,19.2858,150000.0
2013-03-28 15:55:00,25.75,25.81,25.75,25.75,285400.0,19.2783,19.3232,19.2783,19.2783,285400.0
2013-04-01 09:30:00,25.77,25.78,25.67,25.69,27600.0,19.2933,19.3008,19.2184,19.2334,27600.0
2013-04-01 09:35:00,25.71,25.73,25.64,25.71,11400.0,19.2483,19.2633,19.1959,19.2483,11400.0
2013-04-01 09:40:00,25.69,25.74,25.68,25.74,10800.0,19.2334,19.2708,19.2259,19.2708,10800.0
2013-04-01 09:45:00,25.73,25.75,25.72,25.72,12400.0,19.2633,19.2783,19.2558,19.2558,12400.0
2013-04-01 09:50:00,25.71,25.73,25.71,25.72,10400.0,19.2483,19.2633,19.2483,19.2558,10400.0
2013-04-01 09:55:00,25.72,25.73,25.7,25.72,6800.0,19.2558,19.2633,19.2409,19.2558,6800.0
2013-04-01 10:00:00,25.72,25.73,25.59,25.6,29400.0,19.2558,19.2633,19.1585,19.166,29400.0
2013-04-01 10:05:00,25.58,25.59,25.55,25.57,16200.0,19.151,19.1585,19.1286,19.1435,16200.0
2013-04-01 10:10:00,25.58,25.63,25.57,25.61,9200.0,19.151,19.1885,19.1435,19.1735,9200.0
2013-04-01 10:15:00,25.6,25.63,25.57,25.61,9400.0,19.166,19.1885,19.1435,19.1735,9400.0
2013-04-01 10:20:00,25.61,25.63,25.6,25.63,14800.0,19.1735,19.1885,19.166,19.1885,14800.0
2013-04-01 10:25:00,25.63,25.63,25.6,25.62,23800.0,19.1885,19.1885,19.166,19.181,23800.0
2013-04-01 10:30:00,25.61,25.62,25.59,25.61,11600.0,19.1735,19.181,19.1585,19.1735,11600.0
2013-04-01 10:35:00,25.63,25.63,25.57,25.58,35600.0,19.1885,19.1885,19.1435,19.151,35600.0
2013-04-01 10:40:00,25.58,25.61,25.55,25.59,21400.0,19.151,19.1735,19.1286,19.1585,21400.0
2013-04-01 10:45:00,25.61,25.61,25.57,25.57,13200.0,19.1735,19.1735,19.1435,19.1435,13200.0
2013-04-01 10:50:00,25.58,25.59,25.53,25.55,14000.0,19.151,19.1585,19.1136,19.1286,14000.0
2013-04-01 10:55:00,25.55,25.59,25.54,25.57,8000.0,19.1286,19.1585,19.1211,19.1435,8000.0
2013-04-01 11:00:00,25.56,25.56,25.53,25.54,47600.0,19.136,19.136,19.1136,19.1211,47600.0
2013-04-01 11:05:00,25.54,25.54,25.5,25.52,37800.0,19.1211,19.1211,19.0911,19.1061,37800.0
2013-04-01 11:10:00,25.52,25.56,25.52,25.56,64000.0,19.1061,19.136,19.1061,19.136,64000.0
2013-04-01 11:15:00,25.56,25.58,25.55,25.58,43400.0,19.136,19.151,19.1286,19.151,43400.0
2013-04-01 11:20:00,25.58,25.63,25.58,25.62,21000.0,19.151,19.1885,19.151,19.181,21000.0
2013-04-01 11:25:00,25.62,25.64,25.61,25.64,12000.0,19.181,19.1959,19.1735,19.1959,12000.0
2013-04-01 11:30:00,25.64,25.67,25.62,25.66,17400.0,19.1959,19.2184,19.181,19.2109,17400.0
2013-04-01 11:35:00,25.66,25.67,25.64,25.64,17200.0,19.2109,19.2184,19.1959,19.1959,17200.0
2013-04-01 11:40:00,25.65,25.66,25.61,25.61,11400.0,19.2034,19.2109,19.1735,19.1735,11400.0
2013-04-01 11:45:00,25.59,25.63,25.59,25.63,10600.0,19.1585,19.1885,19.1585,19.1885,10600.0
2013-04-01 11:50:00,25.62,25.63,25.61,25.61,4600.0,19.181,19.1885,19.1735,19.1735,4600.0
2013-04-01 11:55:00,25.6,25.61,25.57,25.57,6800.0,19.166,19.1735,19.1435,19.1435,6800.0
2013-04-01 12:00:00,25.56,25.57,25.5,25.5,10800.0,19.136,19.1435,19.0911,19.0911,10800.0
2013-04-01 12:05:00,25.5,25.5,25.46,25.47,23400.0,19.0911,19.0911,19.0612,19.0687,23400.0
2013-04-01 12:10:00,25.47,25.48,25.42,25.45,39200.0,19.0687,19.0762,19.0312,19.0537,39200.0
2013-04-01 12:15:00,25.45,25.45,25.43,25.43,16200.0,19.0537,19.0537,19.0387,19.0387,16200.0
2013-04-01 12:20:00,25.44,25.45,25.43,25.44,5400.0,19.0462,19.0537,19.0387,19.0462,5400.0
2013-04-01 12:25:00,25.43,25.45,25.43,25.43,7800.0,19.0387,19.0537,19.0387,19.0387,7800.0
2013-04-01 12:30:00,25.43,25.43,25.4,25.41,7600.0,19.0387,19.0387,19.0163,19.0237,7600.0
2013-04-01 12:35:00,25.41,25.42,25.41,25.42,4000.0,19.0237,19.0312,19.0237,19.0312,4000.0
2013-04-01 12:40:00,25.43,25.43,25.42,25.42,5000.0,19.0387,19.0387,19.0312,19.0312,5000.0
2013-04-01 12:45:00,25.41,25.41,25.39,25.4,8400.0,19.0237,19.0237,19.0088,19.0163,8400.0
2013-04-01 12:50:00,25.4,25.46,25.4,25.42,39800.0,19.0163,19.0612,19.0163,19.0312,39800.0
2013-04-01 12:55:00,25.42,25.46,25.42,25.45,12600.0,19.0312,19.0612,19.0312,19.0537,12600.0
2013-04-01 13:00:00,25.45,25.46,25.44,25.46,11400.0,19.0537,19.0612,19.0462,19.0612,11400.0
2013-04-01 13:05:00,25.46,25.46,25.41,25.43,23200.0,19.0612,19.0612,19.0237,19.0387,23200.0
2013-04-01 13:10:00,25.42,25.43,25.42,25.42,9800.0,19.0312,19.0387,19.0312,19.0312,9800.0
2013-04-01 13:15:00,25.41,25.43,25.36,25.41,39400.0,19.0237,19.0387,18.9863,19.0237,39400.0
2013-04-01 13:20:00,25.4,25.41,25.4,25.41,10400.0,19.0163,19.0237,19.0163,19.0237,10400.0
2013-04-01 13:25:00,25.4,25.41,25.4,25.41,18200.0,19.0163,19.0237,19.0163,19.0237,18200.0
2013-04-01 13:30:00,25.4,25.42,25.39,25.41,48200.0,19.0163,19.0312,19.0088,19.0237,48200.0
2013-04-01 13:35:00,25.41,25.41,25.38,25.39,15200.0,19.0237,19.0237,19.0013,19.0088,15200.0
2013-04-01 13:40:00,25.39,25.39,25.33,25.33,22400.0,19.0088,19.0088,18.9639,18.9639,22400.0
2013-04-01 13:45:00,25.34,25.35,25.31,25.33,19400.0,18.9713,18.9788,18.9489,18.9639,19400.0
2013-04-01 13:50:00,25.34,25.35,25.33,25.35,19600.0,18.9713,18.9788,18.9639,18.9788,19600.0
2013-04-01 13:55:00,25.34,25.35,25.28,25.29,42400.0,18.9713,18.9788,18.9264,18.9339,42400.0
2013-04-01 14:00:00,25.29,25.32,25.29,25.31,26600.0,18.9339,18.9564,18.9339,18.9489,26600.0
2013-04-01 14:05:00,25.32,25.39,25.32,25.39,15000.0,18.9564,19.0088,18.9564,19.0088,15000.0
2013-04-01 14:10:00,25.39,25.4,25.35,25.4,27400.0,19.0088,19.0163,18.9788,19.0163,27400.0
2013-04-01 14:15:00,25.4,25.4,25.37,25.37,17200.0,19.0163,19.0163,18.9938,18.9938,17200.0
2013-04-01 14:20:00,25.37,25.41,25.37,25.39,12200.0,18.9938,19.0237,18.9938,19.0088,12200.0
2013-04-01 14:25:00,25.39,25.41,25.37,25.4,46400.0,19.0088,19.0237,18.9938,19.0163,46400.0
2013-04-01 14:30:00,25.41,25.42,25.38,25.39,22200.0,19.0237,19.0312,19.0013,19.0088,22200.0
2013-04-01 14:35:00,25.39,25.39,25.38,25.39,17200.0,19.0088,19.0088,19.0013,19.0088,17200.0
2013-04-01 14:40:00,25.39,25.39,25.38,25.39,16200.0,19.0088,19.0088,19.0013,19.0088,16200.0
2013-04-01 14:45:00,25.39,25.39,25.38,25.38,13400.0,19.0088,19.0088,19.0013,19.0013,13400.0
2013-04-01 14:50:00,25.4,25.44,25.39,25.42,12400.0,19.0163,19.0462,19.0088,19.0312,12400.0
2013-04-01 14:55:00,25.42,25.45,25.42,25.43,15800.0,19.0312,19.0537,19.0312,19.0387,15800.0
2013-04-01 15:00:00,25.41,25.43,25.36,25.4,22800.0,19.0237,19.0387,18.9863,19.0163,22800.0
2013-04-01 15:05:00,25.4,25.43,25.39,25.4,21000.0,19.0163,19.0387,19.0088,19.0163,21000.0
2013-04-01 15:10:00,25.4,25.4,25.38,25.38,11800.0,19.0163,19.0163,19.0013,19.0013,11800.0
2013-04-01 15:15:00,25.38,25.38,25.33,25.33,34200.0,19.0013,19.0013,18.9639,18.9639,34200.0
2013-04-01 15:20:00,25.33,25.34,25.32,25.32,66000.0,18.9639,18.9713,18.9564,18.9564,66000.0
2013-04-01 15:25:00,25.31,25.31,25.27,25.3,52600.0,18.9489,18.9489,18.9189,18.9414,52600.0
2013-04-01 15:30:00,25.3,25.32,25.29,25.3,66000.0,18.9414,18.9564,18.9339,18.9414,66000.0
2013-04-01 15:35:00,25.3,25.32,25.27,25.28,102000.0,18.9414,18.9564,18.9189,18.9264,102000.0
2013-04-01 15:40:00,25.28,25.29,25.27,25.29,64800.0,18.9264,18.9339,18.9189,18.9339,64800.0
2013-04-01 15:45:00,25.29,25.34,25.29,25.33,117000.0,18.9339,18.9713,18.9339,18.9639,117000.0
2013-04-01 15:50:00,25.34,25.36,25.32,25.35,47600.0,18.9713,18.9863,18.9564,18.9788,47600.0
2013-04-01 15:55:00,25.35,25.41,25.35,25.39,184800.0,18.9788,19.0237,18.9788,19.0088,184800.0
2013-04-02 09:30:00,25.5,25.62,25.47,25.6,47800.0,19.0911,19.181,19.0687,19.166,47800.0
2013-04-02 09:35:00,25.6,25.71,25.58,25.65,29800.0,19.166,19.2483,19.151,19.2034,29800.0
2013-04-02 09:40:00,25.65,25.7,25.61,25.64,32200.0,19.2034,19.2409,19.1735,19.1959,32200.0
2013-04-02 09:45:00,25.64,25.65,25.59,25.61,16800.0,19.1959,19.2034,19.1585,19.1735,16800.0
2013-04-02 09:50:00,25.6,25.65,25.59,25.63,24200.0,19.166,19.2034,19.1585,19.1885,24200.0
2013-04-02 09:55:00,25.63,25.68,25.62,25.68,24400.0,19.1885,19.2259,19.181,19.2259,24400.0
2013-04-02 10:00:00,25.68,25.78,25.68,25.71,20800.0,19.2259,19.3008,19.2259,19.2483,20800.0
2013-04-02 10:05:00,25.72,25.74,25.7,25.73,12400.0,19.2558,19.2708,19.2409,19.2633,12400.0
2013-04-02 10:10:00,25.74,25.74,25.71,25.72,9200.0,19.2708,19.2708,19.2483,19.2558,9200.0
2013-04-02 10:15:00,25.72,25.73,25.68,25.68,25000.0,19.2558,19.2633,19.2259,19.2259,25000.0
2013-04-02 10:20:00,25.69,25.73,25.68,25.72,19400.0,19.2334,19.2633,19.2259,19.2558,19400.0
2013-04-02 10:25:00,25.72,25.73,25.7,25.71,10400.0,19.2558,19.2633,19.2409,19.2483,10400.0
2013-04-02 10:30:00,25.71,25.71,25.58,25.59,46000.0,19.2483,19.2483,19.151,19.1585,46000.0
2013-04-02 10:35:00,25.6,25.63,25.58,25.63,27400.0,19.166,19.1885,19.151,19.1885,27400.0
2013-04-02 10:40:00,25.61,25.64,25.61,25.63,14200.0,19.1735,19.1959,19.1735,19.1885,14200.0
2013-04-02 10:45:00,25.64,25.67,25.63,25.66,19400.0,19.1959,19.2184,19.1885,19.2109,19400.0
2013-04-02 10:50:00,25.66,25.68,25.65,25.65,22800.0,19.2109,19.2259,19.2034,19.2034,22800.0
2013-04-02 10:55:00,25.65,25.68,25.64,25.68,19200.0,19.2034,19.2259,19.1959,19.2259,19200.0
2013-04-02 11:00:00,25.68,25.71,25.66,25.7,15000.0,19.2259,19.2483,19.2109,19.2409,15000.0
2013-04-02 11:05:00,25.71,25.72,25.66,25.67,28000.0,19.2483,19.2558,19.2109,19.2184,28000.0
2013-04-02 11:10:00,25.67,25.71,25.65,25.7,19600.0,19.2184,19.2483,19.2034,19.2409,19600.0
2013-04-02 11:15:00,25.7,25.71,25.68,25.7,16000.0,19.2409,19.2483,19.2259,19.2409,16000.0
2013-04-02 11:20:00,25.7,25.71,25.68,25.68,17600.0,19.2409,19.2483,19.2259,19.2259,17600.0
2013-04-02 11:25:00,25.68,25.69,25.6,25.61,20600.0,19.2259,19.2334,19.166,19.1735,20600.0
2013-04-02 11:30:00,25.6,25.65,25.6,25.64,21600.0,19.166,19.2034,19.166,19.1959,21600.0
2013-04-02 11:35:00,25.64,25.65,25.59,25.6,13200.0,19.1959,19.2034,19.1585,19.166,13200.0
2013-04-02 11:40:00,25.59,25.6,25.58,25.6,8400.0,19.1585,19.166,19.151,19.166,8400.0
2013-04-02 11:45:00,25.6,25.6,25.56,25.56,15800.0,19.166,19.166,19.136,19.136,15800.0
2013-04-02 11:50:00,25.56,25.57,25.53,25.57,18200.0,19.136,19.1435,19.1136,19.1435,18200.0
2013-04-02 11:55:00,25.58,25.58,25.53,25.55,20000.0,19.151,19.151,19.1136,19.1286,20000.0
2013-04-02 12:00:00,25.56,25.6,25.55,25.6,27000.0,19.136,19.166,19.1286,19.166,27000.0
2013-04-02 12:05:00,25.61,25.66,25.6,25.66,26600.0,19.1735,19.2109,19.166,19.2109,26600.0
2013-04-02 12:10:00,25.66,25.69,25.65,25.68,49800.0,19.2109,19.2334,19.2034,19.2259,49800.0
2013-04-02 12:15:00,25.68,25.69,25.67,25.67,47000.0,19.2259,19.2334,19.2184,19.2184,47000.0
2013-04-02 12:20:00,25.67,25.68,25.67,25.68,20800.0,19.2184,19.2259,19.2184,19.2259,20800.0
2013-04-02 12:25:00,25.67,25.7,25.67,25.68,11400.0,19.2184,19.2409,19.2184,19.2259,11400.0
2013-04-02 12:30:00,25.69,25.69,25.66,25.68,11600.0,19.2334,19.2334,19.2109,19.2259,11600.0
2013-04-02 12:35:00,25.68,25.68,25.67,25.67,17000.0,19.2259,19.2259,19.2184,19.2184,17000.0
2013-04-02 12:40:00,25.69,25.69,25.67,25.68,8800.0,19.2334,19.2334,19.2184,19.2259,8800.0
2013-04-02 12:45:00,25.68,25.69,25.66,25.68,45800.0,19.2259,19.2334,19.2109,19.2259,45800.0
2013-04-02 12:50:00,25.68,25.7,25.66,25.66,42200.0,19.2259,19.2409,19.2109,19.2109,42200.0
2013-04-02 12:55:00,25.65,25.67,25.65,25.67,10000.0,19.2034,19.2184,19.2034,19.2184,10000.0
2013-04-02 13:00:00,25.67,25.69,25.66,25.68,10800.0,19.2184,19.2334,19.2109,19.2259,10800.0
2013-04-02 13:05:00,25.69,25.71,25.66,25.66,16600.0,19.2334,19.2483,19.2109,19.2109,16600.0
2013-04-02 13:10:00,25.66,25.69,25.65,25.66,11600.0,19.2109,19.2334,19.2034,19.2109,11600.0
2013-04-02 13:15:00,25.66,25.7,25.65,25.7,13000.0,19.2109,19.2409,19.2034,19.2409,13000.0
2013-04-02 13:20:00,25.7,25.7,25.68,25.7,11200.0,19.2409,19.2409,19.2259,19.2409,11200.0
2013-04-02 13:25:00,25.7,25.7,25.66,25.68,13000.0,19.2409,19.2409,19.2109,19.2259,13000.0
2013-04-02 13:30:00,25.67,25.68,25.66,25.67,14200.0,19.2184,19.2259,19.2109,19.2184,14200.0
2013-04-02 13:35:00,25.67,25.67,25.65,25.66,24400.0,19.2184,19.2184,19.2034,19.2109,24400.0
2013-04-02 13:40:00,25.65,25.65,25.6,25.63,51200.0,19.2034,19.2034,19.166,19.1885,51200.0
2013-04-02 13:45:00,25.64,25.67,25.63,25.63,23800.0,19.1959,19.2184,19.1885,19.1885,23800.0
2013-04-02 13:50:00,25.64,25.68,25.64,25.65,11400.0,19.1959,19.2259,19.1959,19.2034,11400.0
2013-04-02 13:55:00,25.66,25.66,25.63,25.65,12400.0,19.2109,19.2109,19.1885,19.2034,12400.0
2013-04-02 14:00:00,25.65,25.67,25.64,25.67,7600.0,19.2034,19.2184,19.1959,19.2184,7600.0
2013-04-02 14:05:00,25.67,25.69,25.67,25.68,19800.0,19.2184,19.2334,19.2184,19.2259,19800.0
2013-04-02 14:10:00,25.68,25.7,25.67,25.68,20000.0,19.2259,19.2409,19.2184,19.2259,20000.0
2013-04-02 14:15:00,25.68,25.69,25.65,25.66,15400.0,19.2259,19.2334,19.2034,19.2109,15400.0
2013-04-02 14:20:00,25.66,25.68,25.64,25.65,36800.0,19.2109,19.2259,19.1959,19.2034,36800.0
2013-04-02 14:25:00,25.65,25.65,25.61,25.63,17800.0,19.2034,19.2034,19.1735,19.1885,17800.0
2013-04-02 14:30:00,25.63,25.63,25.57,25.61,24000.0,19.1885,19.1885,19.1435,19.1735,24000.0
2013-04-02 14:35:00,25.6,25.61,25.57,25.58,21600.0,19.166,19.1735,19.1435,19.151,21600.0
2013-04-02 14:40:00,25.58,25.6,25.55,25.57,18400.0,19.151,19.166,19.1286,19.1435,18400.0
2013-04-02 14:45:00,25.57,25.58,25.5,25.5,32400.0,19.1435,19.151,19.0911,19.0911,32400.0
2013-04-02 14:50:00,25.5,25.52,25.5,25.52,12200.0,19.0911,19.1061,19.0911,19.1061,12200.0
2013-04-02 14:55:00,25.52,25.59,25.5,25.59,22800.0,19.1061,19.1585,19.0911,19.1585,22800.0
2013-04-02 15:00:00,25.58,25.6,25.55,25.6,43200.0,19.151,19.166,19.1286,19.166,43200.0
2013-04-02 15:05:00,25.6,25.62,25.58,25.62,22000.0,19.166,19.181,19.151,19.181,22000.0
2013-04-02 15:10:00,25.61,25.62,25.6,25.61,26200.0,19.1735,19.181,19.166,19.1735,26200.0
2013-04-02 15:15:00,25.61,25.61,25.58,25.6,23200.0,19.1735,19.1735,19.151,19.166,23200.0
2013-04-02 15:20:00,25.61,25.61,25.56,25.58,23000.0,19.1735,19.1735,19.136,19.151,23000.0
2013-04-02 15:25:00,25.59,25.61,25.58,25.61,35800.0,19.1585,19.1735,19.151,19.1735,35800.0
2013-04-02 15:30:00,25.61,25.61,25.57,25.6,26600.0,19.1735,19.1735,19.1435,19.166,26600.0
2013-04-02 15:35:00,25.6,25.62,25.6,25.62,40600.0,19.166,19.181,19.166,19.181,40600.0
2013-04-02 15:40:00,25.62,25.63,25.61,25.61,58800.0,19.181,19.1885,19.1735,19.1735,58800.0
2013-04-02 15:45:00,25.61,25.63,25.6,25.6,81400.0,19.1735,19.1885,19.166,19.166,81400.0
2013-04-02 15:50:00,25.6,25.61,25.47,25.58,105800.0,19.166,19.1735,19.0687,19.151,105800.0
2013-04-02 15:55:00,25.58,25.62,25.57,25.6,121800.0,19.151,19.181,19.1435,19.166,121800.0
2013-04-03 09:30:00,25.57,25.68,25.54,25.68,21400.0,19.1435,19.2259,19.1211,19.2259,21400.0
2013-04-03 09:35:00,25.68,25.68,25.59,25.59,10000.0,19.2259,19.2259,19.1585,19.1585,10000.0
2013-04-03 09:40:00,25.58,25.59,25.54,25.57,10800.0,19.151,19.1585,19.1211,19.1435,10800.0
2013-04-03 09:45:00,25.57,25.57,25.47,25.47,13000.0,19.1435,19.1435,19.0687,19.0687,13000.0
2013-04-03 09:50:00,25.48,25.49,25.46,25.47,5200.0,19.0762,19.0836,19.0612,19.0687,5200.0
2013-04-03 09:55:00,25.48,25.49,25.42,25.43,9000.0,19.0762,19.0836,19.0312,19.0387,9000.0
2013-04-03 10:00:00,25.42,25.42,25.27,25.28,37600.0,19.0312,19.0312,18.9189,18.9264,37600.0
2013-04-03 10:05:00,25.28,25.32,25.28,25.3,25400.0,18.9264,18.9564,18.9264,18.9414,25400.0
2013-04-03 10:10:00,25.29,25.32,25.26,25.31,47000.0,18.9339,18.9564,18.9114,18.9489,47000.0
2013-04-03 10:15:00,25.3,25.33,25.3,25.3,30000.0,18.9414,18.9639,18.9414,18.9414,30000.0
2013-04-03 10:20:00,25.3,25.36,25.3,25.33,260600.0,18.9414,18.9863,18.9414,18.9639,260600.0
2013-04-03 10:25:00,25.32,25.38,25.32,25.38,69800.0,18.9564,19.0013,18.9564,19.0013,69800.0
2013-04-03 10:30:00,25.39,25.39,25.33,25.36,23800.0,19.0088,19.0088,18.9639,18.9863,23800.0
2013-04-03 10:35:00,25.35,25.42,25.35,25.38,20600.0,18.9788,19.0312,18.9788,19.0013,20600.0
2013-04-03 10:40:00,25.37,25.42,25.37,25.41,21600.0,18.9938,19.0312,18.9938,19.0237,21600.0
2013-04-03 10:45:00,25.4,25.45,25.4,25.45,11400.0,19.0163,19.0537,19.0163,19.0537,11400.0
2013-04-03 10:50:00,25.45,25.49,25.43,25.47,20200.0,19.0537,19.0836,19.0387,19.0687,20200.0
2013-04-03 10:55:00,25.46,25.47,25.33,25.33,25600.0,19.0612,19.0687,18.9639,18.9639,25600.0
2013-04-03 11:00:00,25.34,25.36,25.32,25.33,10800.0,18.9713,18.9863,18.9564,18.9639,10800.0
2013-04-03 11:05:00,25.33,25.33,25.22,25.23,20800.0,18.9639,18.9639,18.8815,18.889,20800.0
2013-04-03 11:10:00,25.23,25.25,25.16,25.25,27200.0,18.889,18.904,18.8366,18.904,27200.0
2013-04-03 11:15:00,25.24,25.25,25.21,25.24,34400.0,18.8965,18.904,18.874,18.8965,34400.0
2013-04-03 11:20:00,25.23,25.25,25.23,25.25,19800.0,18.889,18.904,18.889,18.904,19800.0
2013-04-03 11:25:00,25.25,25.25,25.2,25.22,39800.0,18.904,18.904,18.8665,18.8815,39800.0
2013-04-03 11:30:00,25.22,25.25,25.2,25.2,47800.0,18.8815,18.904,18.8665,18.8665,47800.0
2013-04-03 11:35:00,25.2,25.2,25.14,25.17,19600.0,18.8665,18.8665,18.8216,18.8441,19600.0
2013-04-03 11:40:00,25.17,25.2,25.14,25.19,19600.0,18.8441,18.8665,18.8216,18.859,19600.0
2013-04-03 11:45:00,25.19,25.22,25.16,25.21,56000.0,18.859,18.8815,18.8366,18.874,56000.0
2013-04-03 11:50:00,25.21,25.23,25.18,25.21,26800.0,18.874,18.889,18.8516,18.874,26800.0
2013-04-03 11:55:00,25.21,25.22,25.18,25.2,23400.0,18.874,18.8815,18.8516,18.8665,23400.0
2013-04-03 12:00:00,25.2,25.23,25.2,25.22,5200.0,18.8665,18.889,18.8665,18.8815,5200.0
2013-04-03 12:05:00,25.23,25.25,25.2,25.23,44000.0,18.889,18.904,18.8665,18.889,44000.0
2013-04-03 12:10:00,25.24,25.25,25.23,25.24,17400.0,18.8965,18.904,18.889,18.8965,17400.0
2013-04-03 12:15:00,25.25,25.25,25.19,25.2,44400.0,18.904,18.904,18.859,18.8665,44400.0
2013-04-03 12:20:00,25.18,25.27,25.18,25.27,7800.0,18.8516,18.9189,18.8516,18.9189,7800.0
2013-04-03 12:25:00,25.26,25.26,25.22,25.23,9200.0,18.9114,18.9114,18.8815,18.889,9200.0
2013-04-03 12:30:00,25.23,25.25,25.22,25.25,8600.0,18.889,18.904,18.8815,18.904,8600.0
2013-04-03 12:35:00,25.24,25.25,25.23,25.24,10600.0,18.8965,18.904,18.889,18.8965,10600.0
2013-04-03 12:40:00,25.25,25.25,25.21,25.23,10400.0,18.904,18.904,18.874,18.889,10400.0
2013-04-03 12:45:00,25.23,25.25,25.18,25.19,23400.0,18.889,18.904,18.8516,18.859,23400.0
2013-04-03 12:50:00,25.18,25.22,25.17,25.18,10400.0,18.8516,18.8815,18.8441,18.8516,10400.0
2013-04-03 12:55:00,25.18,25.21,25.17,25.2,11400.0,18.8516,18.874,18.8441,18.8665,11400.0
2013-04-03 13:00:00,25.2,25.22,25.18,25.22,18600.0,18.8665,18.8815,18.8516,18.8815,18600.0
2013-04-03 13:05:00,25.22,25.22,25.1,25.1,37000.0,18.8815,18.8815,18.7917,18.7917,37000.0
2013-04-03 13:10:00,25.11,25.12,25.08,25.08,44400.0,18.7991,18.8066,18.7767,18.7767,44400.0
2013-04-03 13:15:00,25.08,25.11,25.07,25.11,29200.0,18.7767,18.7991,18.7692,18.7991,29200.0
2013-04-03 13:20:00,25.1,25.1,25.06,25.09,27000.0,18.7917,18.7917,18.7617,18.7842,27000.0
2013-04-03 13:25:00,25.1,25.11,25.02,25.03,32800.0,18.7917,18.7991,18.7318,18.7393,32800.0
2013-04-03 13:30:00,25.03,25.09,24.97,24.97,36000.0,18.7393,18.7842,18.6943,18.6943,36000.0
2013-04-03 13:35:00,24.97,25.0,24.95,24.98,30000.0,18.6943,18.7168,18.6794,18.7018,30000.0
2013-04-03 13:40:00,24.99,25.02,24.96,24.99,23000.0,18.7093,18.7318,18.6868,18.7093,23000.0
2013-04-03 13:45:00,25.0,25.04,24.99,25.01,18200.0,18.7168,18.7467,18.7093,18.7243,18200.0
2013-04-03 13:50:00,25.0,25.0,24.97,25.0,23200.0,18.7168,18.7168,18.6943,18.7168,23200.0
2013-04-03 13:55:00,25.01,25.02,24.93,24.93,30400.0,18.7243,18.7318,18.6644,18.6644,30400.0
2013-04-03 14:00:00,24.94,24.99,24.92,24.94,25800.0,18.6719,18.7093,18.6569,18.6719,25800.0
2013-04-03 14:05:00,24.95,25.0,24.93,25.0,30400.0,18.6794,18.7168,18.6644,18.7168,30400.0
2013-04-03 14:10:00,25.0,25.01,24.96,24.99,107200.0,18.7168,18.7243,18.6868,18.7093,107200.0
2013-04-03 14:15:00,24.99,25.01,24.96,24.96,47600.0,18.7093,18.7243,18.6868,18.6868,47600.0
2013-04-03 14:20:00,24.97,24.99,24.97,24.97,52200.0,18.6943,18.7093,18.6943,18.6943,52200.0
2013-04-03 14:25:00,24.97,24.98,24.92,24.96,31200.0,18.6943,18.7018,18.6569,18.6868,31200.0
2013-04-03 14:30:00,24.95,25.0,24.95,25.0,27000.0,18.6794,18.7168,18.6794,18.7168,27000.0
2013-04-03 14:35:00,25.0,25.05,25.0,25.04,37600.0,18.7168,18.7542,18.7168,18.7467,37600.0
2013-04-03 14:40:00,25.04,25.11,25.04,25.11,56400.0,18.7467,18.7991,18.7467,18.7991,56400.0
2013-04-03 14:45:00,25.1,25.12,25.04,25.05,22600.0,18.7917,18.8066,18.7467,18.7542,22600.0
2013-04-03 14:50:00,25.05,25.11,25.04,25.07,29400.0,18.7542,18.7991,18.7467,18.7692,29400.0
2013-04-03 14:55:00,25.07,25.11,25.05,25.06,34000.0,18.7692,18.7991,18.7542,18.7617,34000.0
2013-04-03 15:00:00,25.06,25.07,25.02,25.02,28400.0,18.7617,18.7692,18.7318,18.7318,28400.0
2013-04-03 15:05:00,25.02,25.03,25.0,25.0,31800.0,18.7318,18.7393,18.7168,18.7168,31800.0
2013-04-03 15:10:00,25.01,25.04,25.0,25.0,42800.0,18.7243,18.7467,18.7168,18.7168,42800.0
2013-04-03 15:15:00,25.01,25.02,24.99,25.0,35400.0,18.7243,18.7318,18.7093,18.7168,35400.0
2013-04-03 15:20:00,25.0,25.03,24.99,25.03,57800.0,18.7168,18.7393,18.7093,18.7393,57800.0
2013-04-03 15:25:00,25.03,25.06,25.02,25.06,48000.0,18.7393,18.7617,18.7318,18.7617,48000.0
2013-04-03 15:30:00,25.05,25.06,24.99,25.0,62000.0,18.7542,18.7617,18.7093,18.7168,62000.0
2013-04-03 15:35:00,25.0,25.0,24.98,24.99,49400.0,18.7168,18.7168,18.7018,18.7093,49400.0
2013-04-03 15:40:00,25.0,25.01,24.93,25.0,95800.0,18.7168,18.7243,18.6644,18.7168,95800.0
2013-04-03 15:45:00,25.0,25.02,24.99,25.0,109600.0,18.7168,18.7318,18.7093,18.7168,109600.0
2013-04-03 15:50:00,25.0,25.05,25.0,25.04,98000.0,18.7168,18.7542,18.7168,18.7467,98000.0
2013-04-03 15:55:00,25.04,25.07,25.04,25.06,149800.0,18.7467,18.7692,18.7467,18.7617,149800.0
2013-04-04 09:30:00,25.21,25.21,25.11,25.17,53600.0,18.874,18.874,18.7991,18.8441,53600.0
2013-04-04 09:35:00,25.14,25.17,25.1,25.12,24200.0,18.8216,18.8441,18.7917,18.8066,24200.0
2013-04-04 09:40:00,25.11,25.18,25.11,25.15,13800.0,18.7991,18.8516,18.7991,18.8291,13800.0
2013-04-04 09:45:00,25.18,25.23,25.18,25.18,16600.0,18.8516,18.889,18.8516,18.8516,16600.0
2013-04-04 09:50:00,25.18,25.28,25.18,25.23,105200.0,18.8516,18.9264,18.8516,18.889,105200.0
2013-04-04 09:55:00,25.25,25.33,25.25,25.31,18800.0,18.904,18.9639,18.904,18.9489,18800.0
2013-04-04 10:00:00,25.31,25.33,25.27,25.27,39200.0,18.9489,18.9639,18.9189,18.9189,39200.0
2013-04-04 10:05:00,25.27,25.27,25.18,25.2,28600.0,18.9189,18.9189,18.8516,18.8665,28600.0
2013-04-04 10:10:00,25.18,25.24,25.17,25.24,20600.0,18.8516,18.8965,18.8441,18.8965,20600.0
2013-04-04 10:15:00,25.25,25.33,25.24,25.33,30800.0,18.904,18.9639,18.8965,18.9639,30800.0
2013-04-04 10:20:00,25.32,25.34,25.26,25.27,20600.0,18.9564,18.9713,18.9114,18.9189,20600.0
2013-04-04 10:25:00,25.28,25.29,25.21,25.22,19000.0,18.9264,18.9339,18.874,18.8815,19000.0
2013-04-04 10:30:00,25.22,25.25,25.22,25.24,18400.0,18.8815,18.904,18.8815,18.8965,18400.0
2013-04-04 10:35:00,25.24,25.27,25.19,25.19,67400.0,18.8965,18.9189,18.859,18.859,67400.0
2013-04-04 10:40:00,25.2,25.23,25.16,25.21,63000.0,18.8665,18.889,18.8366,18.874,63000.0
2013-04-04 10:45:00,25.2,25.21,25.18,25.21,13400.0,18.8665,18.874,18.8516,18.874,13400.0
2013-04-04 10:50:00,25.22,25.25,25.22,25.24,29400.0,18.8815,18.904,18.8815,18.8965,29400.0
2013-04-04 10:55:00,25.22,25.24,25.18,25.23,25400.0,18.8815,18.8965,18.8516,18.889,25400.0
2013-04-04 11:00:00,25.22,25.23,25.19,25.2,57600.0,18.8815,18.889,18.859,18.8665,57600.0
2013-04-04 11:05:00,25.2,25.22,25.2,25.21,55000.0,18.8665,18.8815,18.8665,18.874,55000.0
2013-04-04 11:10:00,25.21,25.27,25.2,25.27,21400.0,18.874,18.9189,18.8665,18.9189,21400.0
2013-04-04 11:15:00,25.27,25.39,25.27,25.38,33200.0,18.9189,19.0088,18.9189,19.0013,33200.0
2013-04-04 11:20:00,25.38,25.43,25.36,25.42,14200.0,19.0013,19.0387,18.9863,19.0312,14200.0
2013-04-04 11:25:00,25.43,25.43,25.38,25.39,16600.0,19.0387,19.0387,19.0013,19.0088,16600.0
2013-04-04 11:30:00,25.38,25.39,25.35,25.35,15800.0,19.0013,19.0088,18.9788,18.9788,15800.0
2013-04-04 11:35:00,25.36,25.36,25.3,25.3,23600.0,18.9863,18.9863,18.9414,18.9414,23600.0
2013-04-04 11:40:00,25.31,25.31,25.23,25.3,71400.0,18.9489,18.9489,18.889,18.9414,71400.0
2013-04-04 11:45:00,25.3,25.32,25.25,25.25,17400.0,18.9414,18.9564,18.904,18.904,17400.0
2013-04-04 11:50:00,25.26,25.26,25.19,25.22,13400.0,18.9114,18.9114,18.859,18.8815,13400.0
2013-04-04 11:55:00,25.22,25.25,25.21,25.21,27200.0,18.8815,18.904,18.874,18.874,27200.0
2013-04-04 12:00:00,25.22,25.22,25.08,25.11,54400.0,18.8815,18.8815,18.7767,18.7991,54400.0
2013-04-04 12:05:00,25.11,25.16,25.1,25.11,10800.0,18.7991,18.8366,18.7917,18.7991,10800.0
2013-04-04 12:10:00,25.11,25.16,25.11,25.16,5600.0,18.7991,18.8366,18.7991,18.8366,5600.0
2013-04-04 12:15:00,25.16,25.17,25.13,25.13,6800.0,18.8366,18.8441,18.8141,18.8141,6800.0
2013-04-04 12:20:00,25.11,25.2,25.11,25.18,8800.0,18.7991,18.8665,18.7991,18.8516,8800.0
2013-04-04 12:25:00,25.2,25.21,25.18,25.18,11200.0,18.8665,18.874,18.8516,18.8516,11200.0
2013-04-04 12:30:00,25.18,25.18,25.17,25.18,4800.0,18.8516,18.8516,18.8441,18.8516,4800.0
2013-04-04 12:35:00,25.19,25.21,25.14,25.15,9800.0,18.859,18.874,18.8216,18.8291,9800.0
2013-04-04 12:40:00,25.15,25.16,25.13,25.16,9000.0,18.8291,18.8366,18.8141,18.8366,9000.0
2013-04-04 12:45:00,25.15,25.18,25.15,25.18,4800.0,18.8291,18.8516,18.8291,18.8516,4800.0
2013-04-04 12:50:00,25.17,25.17,25.12,25.12,11800.0,18.8441,18.8441,18.8066,18.8066,11800.0
2013-04-04 12:55:00,25.12,25.16,25.12,25.16,6600.0,18.8066,18.8366,18.8066,18.8366,6600.0
2013-04-04 13:00:00,25.14,25.14,25.08,25.11,11800.0,18.8216,18.8216,18.7767,18.7991,11800.0
2013-04-04 13:05:00,25.11,25.12,25.07,25.08,20200.0,18.7991,18.8066,18.7692,18.7767,20200.0
2013-04-04 13:10:00,25.08,25.09,25.04,25.05,18000.0,18.7767,18.7842,18.7467,18.7542,18000.0
2013-04-04 13:15:00,25.05,25.05,25.03,25.04,8000.0,18.7542,18.7542,18.7393,18.7467,8000.0
2013-04-04 13:20:00,25.05,25.05,25.02,25.04,17400.0,18.7542,18.7542,18.7318,18.7467,17400.0
2013-04-04 13:25:00,25.04,25.06,25.04,25.06,9800.0,18.7467,18.7617,18.7467,18.7617,9800.0
2013-04-04 13:30:00,25.03,25.03,24.97,24.98,25000.0,18.7393,18.7393,18.6943,18.7018,25000.0
2013-04-04 13:35:00,24.98,25.0,24.98,24.99,31000.0,18.7018,18.7168,18.7018,18.7093,31000.0
2013-04-04 13:40:00,24.99,25.13,24.99,25.13,18200.0,18.7093,18.8141,18.7093,18.8141,18200.0
2013-04-04 13:45:00,25.13,25.15,25.07,25.08,24000.0,18.8141,18.8291,18.7692,18.7767,24000.0
2013-04-04 13:50:00,25.08,25.17,25.08,25.17,17000.0,18.7767,18.8441,18.7767,18.8441,17000.0
2013-04-04 13:55:00,25.17,25.17,25.15,25.15,12800.0,18.8441,18.8441,18.8291,18.8291,12800.0
2013-04-04 14:00:00,25.14,25.17,25.14,25.17,19600.0,18.8216,18.8441,18.8216,18.8441,19600.0
2013-04-04 14:05:00,25.15,25.16,25.13,25.16,10200.0,18.8291,18.8366,18.8141,18.8366,10200.0
2013-04-04 14:10:00,25.15,25.2,25.15,25.19,18600.0,18.8291,18.8665,18.8291,18.859,18600.0
2013-04-04 14:15:00,25.18,25.31,25.18,25.29,70200.0,18.8516,18.9489,18.8516,18.9339,70200.0
2013-04-04 14:20:00,25.28,25.28,25.25,25.26,17200.0,18.9264,18.9264,18.904,18.9114,17200.0
2013-04-04 14:25:00,25.26,25.3,25.26,25.3,16600.0,18.9114,18.9414,18.9114,18.9414,16600.0
2013-04-04 14:30:00,25.3,25.36,25.29,25.36,36800.0,18.9414,18.9863,18.9339,18.9863,36800.0
2013-04-04 14:35:00,25.36,25.36,25.35,25.36,30000.0,18.9863,18.9863,18.9788,18.9863,30000.0
2013-04-04 14:40:00,25.36,25.38,25.34,25.34,24600.0,18.9863,19.0013,18.9713,18.9713,24600.0
2013-04-04 14:45:00,25.33,25.35,25.32,25.35,10000.0,18.9639,18.9788,18.9564,18.9788,10000.0
2013-04-04 14:50:00,25.35,25.35,25.27,25.27,14200.0,18.9788,18.9788,18.9189,18.9189,14200.0
2013-04-04 14:55:00,25.26,25.31,25.26,25.29,20200.0,18.9114,18.9489,18.9114,18.9339,20200.0
2013-04-04 15:00:00,25.29,25.31,25.29,25.31,15800.0,18.9339,18.9489,18.9339,18.9489,15800.0
2013-04-04 15:05:00,25.32,25.36,25.3,25.3,30200.0,18.9564,18.9863,18.9414,18.9414,30200.0
2013-04-04 15:10:00,25.3,25.32,25.29,25.3,13000.0,18.9414,18.9564,18.9339,18.9414,13000.0
2013-04-04 15:15:00,25.3,25.34,25.3,25.31,35800.0,18.9414,18.9713,18.9414,18.9489,35800.0
2013-04-04 15:20:00,25.31,25.32,25.3,25.32,17600.0,18.9489,18.9564,18.9414,18.9564,17600.0
2013-04-04 15:25:00,25.32,25.32,25.28,25.28,16400.0,18.9564,18.9564,18.9264,18.9264,16400.0
2013-04-04 15:30:00,25.28,25.32,25.27,25.29,22600.0,18.9264,18.9564,18.9189,18.9339,22600.0
2013-04-04 15:35:00,25.29,25.32,25.28,25.3,25800.0,18.9339,18.9564,18.9264,18.9414,25800.0
2013-04-04 15:40:00,25.29,25.3,25.28,25.3,33000.0,18.9339,18.9414,18.9264,18.9414,33000.0
2013-04-04 15:45:00,25.3,25.32,25.28,25.29,32800.0,18.9414,18.9564,18.9264,18.9339,32800.0
2013-04-04 15:50:00,25.29,25.32,25.29,25.31,37400.0,18.9339,18.9564,18.9339,18.9489,37400.0
2013-04-04 15:55:00,25.31,25.35,25.3,25.34,69600.0,18.9489,18.9788,18.9414,18.9713,69600.0
2013-04-05 09:30:00,24.93,25.16,24.93,25.13,60600.0,18.6644,18.8366,18.6644,18.8141,60600.0
2013-04-05 09:35:00,25.14,25.16,24.97,25.0,202000.0,18.8216,18.8366,18.6943,18.7168,202000.0
2013-04-05 09:40:00,25.0,25.02,24.97,25.01,37200.0,18.7168,18.7318,18.6943,18.7243,37200.0
2013-04-05 09:45:00,25.0,25.13,25.0,25.08,95400.0,18.7168,18.8141,18.7168,18.7767,95400.0
2013-04-05 09:50:00,25.08,25.11,25.05,25.08,69200.0,18.7767,18.7991,18.7542,18.7767,69200.0
2013-04-05 09:55:00,25.05,25.1,25.05,25.1,22200.0,18.7542,18.7917,18.7542,18.7917,22200.0
2013-04-05 10:00:00,25.09,25.11,25.03,25.09,18800.0,18.7842,18.7991,18.7393,18.7842,18800.0
2013-04-05 10:05:00,25.11,25.13,25.07,25.12,12000.0,18.7991,18.8141,18.7692,18.8066,12000.0
2013-04-05 10:10:00,25.11,25.12,25.1,25.11,10800.0,18.7991,18.8066,18.7917,18.7991,10800.0
2013-04-05 10:15:00,25.11,25.11,25.07,25.07,10800.0,18.7991,18.7991,18.7692,18.7692,10800.0
2013-04-05 10:20:00,25.09,25.1,25.08,25.1,6000.0,18.7842,18.7917,18.7767,18.7917,6000.0
2013-04-05 10:25:00,25.1,25.11,25.09,25.11,23200.0,18.7917,18.7991,18.7842,18.7991,23200.0
2013-04-05 10:30:00,25.1,25.11,25.09,25.09,19600.0,18.7917,18.7991,18.7842,18.7842,19600.0
2013-04-05 10:35:00,25.09,25.11,25.08,25.11,15600.0,18.7842,18.7991,18.7767,18.7991,15600.0
2013-04-05 10:40:00,25.11,25.11,25.08,25.1,20200.0,18.7991,18.7991,18.7767,18.7917,20200.0
2013-04-05 10:45:00,25.09,25.1,25.08,25.1,42600.0,18.7842,18.7917,18.7767,18.7917,42600.0
2013-04-05 10:50:00,25.1,25.13,25.07,25.11,23000.0,18.7917,18.8141,18.7692,18.7991,23000.0
2013-04-05 10:55:00,25.12,25.16,25.12,25.15,7800.0,18.8066,18.8366,18.8066,18.8291,7800.0
2013-04-05 11:00:00,25.16,25.21,25.16,25.2,5600.0,18.8366,18.874,18.8366,18.8665,5600.0
2013-04-05 11:05:00,25.19,25.2,25.14,25.2,16800.0,18.859,18.8665,18.8216,18.8665,16800.0
2013-04-05 11:10:00,25.2,25.24,25.2,25.24,6000.0,18.8665,18.8965,18.8665,18.8965,6000.0
2013-04-05 11:15:00,25.24,25.24,25.18,25.2,10400.0,18.8965,18.8965,18.8516,18.8665,10400.0
2013-04-05 11:20:00,25.19,25.24,25.18,25.22,17400.0,18.859,18.8965,18.8516,18.8815,17400.0
2013-04-05 11:25:00,25.23,25.23,25.18,25.19,8400.0,18.889,18.889,18.8516,18.859,8400.0
2013-04-05 11:30:00,25.19,25.21,25.18,25.21,7800.0,18.859,18.874,18.8516,18.874,7800.0
2013-04-05 11:35:00,25.2,25.2,25.15,25.17,7600.0,18.8665,18.8665,18.8291,18.8441,7600.0
2013-04-05 11:40:00,25.2,25.25,25.19,25.25,5400.0,18.8665,18.904,18.859,18.904,5400.0
2013-04-05 11:45:00,25.24,25.25,25.22,25.25,6200.0,18.8965,18.904,18.8815,18.904,6200.0
2013-04-05 11:50:00,25.25,25.25,25.23,25.25,8200.0,18.904,18.904,18.889,18.904,8200.0
2013-04-05 11:55:00,25.25,25.25,25.21,25.22,7800.0,18.904,18.904,18.874,18.8815,7800.0
2013-04-05 12:00:00,25.22,25.24,25.2,25.23,4000.0,18.8815,18.8965,18.8665,18.889,4000.0
2013-04-05 12:05:00,25.23,25.25,25.22,25.24,21800.0,18.889,18.904,18.8815,18.8965,21800.0
2013-04-05 12:10:00,25.24,25.29,25.24,25.28,6800.0,18.8965,18.9339,18.8965,18.9264,6800.0
2013-04-05 12:15:00,25.28,25.31,25.28,25.29,10000.0,18.9264,18.9489,18.9264,18.9339,10000.0
2013-04-05 12:20:00,25.27,25.29,25.25,25.25,43000.0,18.9189,18.9339,18.904,18.904,43000.0
2013-04-05 12:25:00,25.25,25.28,25.25,25.27,3600.0,18.904,18.9264,18.904,18.9189,3600.0
2013-04-05 12:30:00,25.27,25.29,25.27,25.28,6200.0,18.9189,18.9339,18.9189,18.9264,6200.0
2013-04-05 12:35:00,25.29,25.29,25.27,25.28,7800.0,18.9339,18.9339,18.9189,18.9264,7800.0
2013-04-05 12:40:00,25.28,25.28,25.26,25.26,3000.0,18.9264,18.9264,18.9114,18.9114,3000.0
2013-04-05 12:45:00,25.26,25.28,25.25,25.27,16800.0,18.9114,18.9264,18.904,18.9189,16800.0
2013-04-05 12:50:00,25.27,25.27,25.26,25.27,3600.0,18.9189,18.9189,18.9114,18.9189,3600.0
2013-04-05 12:55:00,25.26,25.27,25.24,25.25,4600.0,18.9114,18.9189,18.8965,18.904,4600.0
2013-04-05 13:00:00,25.24,25.27,25.23,25.27,4800.0,18.8965,18.9189,18.889,18.9189,4800.0
2013-04-05 13:05:00,25.27,25.28,25.27,25.27,5600.0,18.9189,18.9264,18.9189,18.9189,5600.0
2013-04-05 13:10:00,25.27,25.28,25.26,25.27,7800.0,18.9189,18.9264,18.9114,18.9189,7800.0
2013-04-05 13:15:00,25.28,25.29,25.27,25.29,63800.0,18.9264,18.9339,18.9189,18.9339,63800.0
2013-04-05 13:20:00,25.3,25.3,25.25,25.25,10200.0,18.9414,18.9414,18.904,18.904,10200.0
2013-04-05 13:25:00,25.26,25.27,25.24,25.25,9000.0,18.9114,18.9189,18.8965,18.904,9000.0
2013-04-05 13:30:00,25.25,25.29,25.25,25.26,9800.0,18.904,18.9339,18.904,18.9114,9800.0
2013-04-05 13:35:00,25.27,25.28,25.24,25.24,7200.0,18.9189,18.9264,18.8965,18.8965,7200.0
2013-04-05 13:40:00,25.24,25.26,25.24,25.26,6200.0,18.8965,18.9114,18.8965,18.9114,6200.0
2013-04-05 13:45:00,25.25,25.28,25.24,25.25,13000.0,18.904,18.9264,18.8965,18.904,13000.0
2013-04-05 13:50:00,25.25,25.26,25.25,25.25,6000.0,18.904,18.9114,18.904,18.904,6000.0
2013-04-05 13:55:00,25.24,25.25,25.24,25.25,24000.0,18.8965,18.904,18.8965,18.904,24000.0
2013-04-05 14:00:00,25.25,25.27,25.24,25.25,25800.0,18.904,18.9189,18.8965,18.904,25800.0
2013-04-05 14:05:00,25.25,25.27,25.25,25.25,21000.0,18.904,18.9189,18.904,18.904,21000.0
2013-04-05 14:10:00,25.25,25.25,25.24,25.24,22800.0,18.904,18.904,18.8965,18.8965,22800.0
2013-04-05 14:15:00,25.25,25.26,25.24,25.25,8600.0,18.904,18.9114,18.8965,18.904,8600.0
2013-04-05 14:20:00,25.25,25.27,25.25,25.25,8800.0,18.904,18.9189,18.904,18.904,8800.0
2013-04-05 14:25:00,25.25,25.29,25.25,25.28,9400.0,18.904,18.9339,18.904,18.9264,9400.0
2013-04-05 14:30:00,25.27,25.3,25.26,25.29,13800.0,18.9189,18.9414,18.9114,18.9339,13800.0
2013-04-05 14:35:00,25.29,25.29,25.27,25.29,11600.0,18.9339,18.9339,18.9189,18.9339,11600.0
2013-04-05 14:40:00,25.28,25.3,25.28,25.28,9200.0,18.9264,18.9414,18.9264,18.9264,9200.0
2013-04-05 14:45:00,25.28,25.3,25.25,25.29,20600.0,18.9264,18.9414,18.904,18.9339,20600.0
2013-04-05 14:50:00,25.29,25.31,25.28,25.3,23800.0,18.9339,18.9489,18.9264,18.9414,23800.0
2013-04-05 14:55:00,25.3,25.34,25.3,25.33,42400.0,18.9414,18.9713,18.9414,18.9639,42400.0
2013-04-05 15:00:00,25.34,25.38,25.33,25.36,86200.0,18.9713,19.0013,18.9639,18.9863,86200.0
2013-04-05 15:05:00,25.36,25.36,25.34,25.35,18800.0,18.9863,18.9863,18.9713,18.9788,18800.0
2013-04-05 15:10:00,25.35,25.37,25.34,25.36,19600.0,18.9788,18.9938,18.9713,18.9863,19600.0
2013-04-05 15:15:00,25.36,25.38,25.34,25.36,13200.0,18.9863,19.0013,18.9713,18.9863,13200.0
2013-04-05 15:20:00,25.36,25.38,25.34,25.37,20000.0,18.9863,19.0013,18.9713,18.9938,20000.0
2013-04-05 15:25:00,25.36,25.38,25.34,25.35,23000.0,18.9863,19.0013,18.9713,18.9788,23000.0
2013-04-05 15:30:00,25.35,25.35,25.33,25.33,37000.0,18.9788,18.9788,18.9639,18.9639,37000.0
2013-04-05 15:35:00,25.33,25.35,25.31,25.33,94200.0,18.9639,18.9788,18.9489,18.9639,94200.0
2013-04-05 15:40:00,25.33,25.34,25.3,25.32,52800.0,18.9639,18.9713,18.9414,18.9564,52800.0
2013-04-05 15:45:00,25.33,25.36,25.32,25.35,71000.0,18.9639,18.9863,18.9564,18.9788,71000.0
2013-04-05 15:50:00,25.34,25.36,25.32,25.34,88200.0,18.9713,18.9863,18.9564,18.9713,88200.0
2013-04-05 15:55:00,25.34,25.36,25.33,25.35,114600.0,18.9713,18.9863,18.9639,18.9788,114600.0
2013-04-08 09:30:00,25.33,25.43,25.33,25.41,30200.0,18.9639,19.0387,18.9639,19.0237,30200.0
2013-04-08 09:35:00,25.42,25.5,25.4,25.47,27800.0,19.0312,19.0911,19.0163,19.0687,27800.0
2013-04-08 09:40:00,25.49,25.57,25.46,25.46,27400.0,19.0836,19.1435,19.0612,19.0612,27400.0
2013-04-08 09:45:00,25.47,25.47,25.39,25.43,14000.0,19.0687,19.0687,19.0088,19.0387,14000.0
2013-04-08 09:50:00,25.42,25.43,25.38,25.42,64600.0,19.0312,19.0387,19.0013,19.0312,64600.0
2013-04-08 09:55:00,25.43,25.49,25.42,25.45,13400.0,19.0387,19.0836,19.0312,19.0537,13400.0
2013-04-08 10:00:00,25.46,25.46,25.42,25.43,45400.0,19.0612,19.0612,19.0312,19.0387,45400.0
2013-04-08 10:05:00,25.42,25.5,25.42,25.5,11200.0,19.0312,19.0911,19.0312,19.0911,11200.0
2013-04-08 10:10:00,25.5,25.51,25.45,25.48,14400.0,19.0911,19.0986,19.0537,19.0762,14400.0
2013-04-08 10:15:00,25.48,25.49,25.42,25.42,14600.0,19.0762,19.0836,19.0312,19.0312,14600.0
2013-04-08 10:20:00,25.42,25.48,25.42,25.47,13600.0,19.0312,19.0762,19.0312,19.0687,13600.0
2013-04-08 10:25:00,25.46,25.46,25.42,25.46,3400.0,19.0612,19.0612,19.0312,19.0612,3400.0
2013-04-08 10:30:00,25.45,25.53,25.44,25.52,11200.0,19.0537,19.1136,19.0462,19.1061,11200.0
2013-04-08 10:35:00,25.52,25.56,25.52,25.56,11400.0,19.1061,19.136,19.1061,19.136,11400.0
2013-04-08 10:40:00,25.56,25.6,25.53,25.58,22600.0,19.136,19.166,19.1136,19.151,22600.0
2013-04-08 10:45:00,25.59,25.65,25.56,25.65,28400.0,19.1585,19.2034,19.136,19.2034,28400.0
2013-04-08 10:50:00,25.63,25.65,25.57,25.57,18000.0,19.1885,19.2034,19.1435,19.1435,18000.0
2013-04-08 10:55:00,25.57,25.63,25.56,25.63,17400.0,19.1435,19.1885,19.136,19.1885,17400.0
2013-04-08 11:00:00,25.62,25.64,25.56,25.58,35200.0,19.181,19.1959,19.136,19.151,35200.0
2013-04-08 11:05:00,25.57,25.67,25.57,25.66,21800.0,19.1435,19.2184,19.1435,19.2109,21800.0
2013-04-08 11:10:00,25.66,25.66,25.63,25.64,11800.0,19.2109,19.2109,19.1885,19.1959,11800.0
2013-04-08 11:15:00,25.64,25.66,25.62,25.63,10800.0,19.1959,19.2109,19.181,19.1885,10800.0
2013-04-08 11:20:00,25.63,25.66,25.62,25.66,10800.0,19.1885,19.2109,19.181,19.2109,10800.0
2013-04-08 11:25:00,25.66,25.66,25.61,25.61,5200.0,19.2109,19.2109,19.1735,19.1735,5200.0
2013-04-08 11:30:00,25.61,25.65,25.59,25.65,20400.0,19.1735,19.2034,19.1585,19.2034,20400.0
2013-04-08 11:35:00,25.66,25.66,25.64,25.65,10200.0,19.2109,19.2109,19.1959,19.2034,10200.0
2013-04-08 11:40:00,25.65,25.66,25.64,25.65,13400.0,19.2034,19.2109,19.1959,19.2034,13400.0
2013-04-08 11:45:00,25.65,25.68,25.63,25.64,14600.0,19.2034,19.2259,19.1885,19.1959,14600.0
2013-04-08 11:50:00,25.63,25.64,25.58,25.6,13200.0,19.1885,19.1959,19.151,19.166,13200.0
2013-04-08 11:55:00,25.58,25.59,25.54,25.55,15800.0,19.151,19.1585,19.1211,19.1286,15800.0
2013-04-08 12:00:00,25.55,25.6,25.55,25.6,10800.0,19.1286,19.166,19.1286,19.166,10800.0
2013-04-08 12:05:00,25.6,25.6,25.59,25.6,2600.0,19.166,19.166,19.1585,19.166,2600.0
2013-04-08 12:10:00,25.6,25.6,25.59,25.6,6800.0,19.166,19.166,19.1585,19.166,6800.0
2013-04-08 12:15:00,25.6,25.6,25.56,25.56,13400.0,19.166,19.166,19.136,19.136,13400.0
2013-04-08 12:20:00,25.56,25.56,25.52,25.53,7800.0,19.136,19.136,19.1061,19.1136,7800.0
2013-04-08 12:25:00,25.53,25.56,25.52,25.56,5200.0,19.1136,19.136,19.1061,19.136,5200.0
2013-04-08 12:30:00,25.56,25.61,25.56,25.61,6800.0,19.136,19.1735,19.136,19.1735,6800.0
2013-04-08 12:35:00,25.61,25.64,25.6,25.64,6600.0,19.1735,19.1959,19.166,19.1959,6600.0
2013-04-08 12:40:00,25.63,25.63,25.6,25.6,3000.0,19.1885,19.1885,19.166,19.166,3000.0
2013-04-08 12:45:00,25.6,25.61,25.59,25.6,10000.0,19.166,19.1735,19.1585,19.166,10000.0
2013-04-08 12:50:00,25.59,25.59,25.57,25.57,3000.0,19.1585,19.1585,19.1435,19.1435,3000.0
2013-04-08 12:55:00,25.57,25.57,25.54,25.55,6400.0,19.1435,19.1435,19.1211,19.1286,6400.0
2013-04-08 13:00:00,25.56,25.59,25.56,25.58,6200.0,19.136,19.1585,19.136,19.151,6200.0
2013-04-08 13:05:00,25.57,25.6,25.57,25.57,7600.0,19.1435,19.166,19.1435,19.1435,7600.0
2013-04-08 13:10:00,25.57,25.59,25.56,25.58,17200.0,19.1435,19.1585,19.136,19.151,17200.0
2013-04-08 13:15:00,25.58,25.59,25.57,25.57,7800.0,19.151,19.1585,19.1435,19.1435,7800.0
2013-04-08 13:20:00,25.57,25.57,25.56,25.57,2600.0,19.1435,19.1435,19.136,19.1435,2600.0
2013-04-08 13:25:00,25.57,25.58,25.56,25.56,24600.0,19.1435,19.151,19.136,19.136,24600.0
2013-04-08 13:30:00,25.57,25.58,25.56,25.58,7600.0,19.1435,19.151,19.136,19.151,7600.0
2013-04-08 13:35:00,25.58,25.59,25.57,25.57,4800.0,19.151,19.1585,19.1435,19.1435,4800.0
2013-04-08 13:40:00,25.58,25.61,25.58,25.61,8000.0,19.151,19.1735,19.151,19.1735,8000.0
2013-04-08 13:45:00,25.6,25.65,25.6,25.64,9600.0,19.166,19.2034,19.166,19.1959,9600.0
2013-04-08 13:50:00,25.64,25.64,25.61,25.61,4400.0,19.1959,19.1959,19.1735,19.1735,4400.0
2013-04-08 13:55:00,25.62,25.67,25.61,25.65,7000.0,19.181,19.2184,19.1735,19.2034,7000.0
2013-04-08 14:00:00,25.64,25.67,25.62,25.65,13400.0,19.1959,19.2184,19.181,19.2034,13400.0
2013-04-08 14:05:00,25.64,25.67,25.62,25.66,6400.0,19.1959,19.2184,19.181,19.2109,6400.0
2013-04-08 14:10:00,25.66,25.7,25.64,25.64,17600.0,19.2109,19.2409,19.1959,19.1959,17600.0
2013-04-08 14:15:00,25.63,25.68,25.63,25.65,8600.0,19.1885,19.2259,19.1885,19.2034,8600.0
2013-04-08 14:20:00,25.65,25.66,25.64,25.65,4200.0,19.2034,19.2109,19.1959,19.2034,4200.0
2013-04-08 14:25:00,25.65,25.65,25.61,25.64,23800.0,19.2034,19.2034,19.1735,19.1959,23800.0
2013-04-08 14:30:00,25.63,25.66,25.63,25.64,16800.0,19.1885,19.2109,19.1885,19.1959,16800.0
2013-04-08 14:35:00,25.63,25.68,25.63,25.68,15000.0,19.1885,19.2259,19.1885,19.2259,15000.0
2013-04-08 14:40:00,25.68,25.68,25.66,25.67,14400.0,19.2259,19.2259,19.2109,19.2184,14400.0
2013-04-08 14:45:00,25.68,25.7,25.67,25.68,6000.0,19.2259,19.2409,19.2184,19.2259,6000.0
2013-04-08 14:50:00,25.66,25.68,25.66,25.66,20800.0,19.2109,19.2259,19.2109,19.2109,20800.0
2013-04-08 14:55:00,25.66,25.68,25.65,25.68,15800.0,19.2109,19.2259,19.2034,19.2259,15800.0
2013-04-08 15:00:00,25.68,25.68,25.65,25.66,7600.0,19.2259,19.2259,19.2034,19.2109,7600.0
2013-04-08 15:05:00,25.65,25.68,25.65,25.66,4200.0,19.2034,19.2259,19.2034,19.2109,4200.0
2013-04-08 15:10:00,25.66,25.68,25.65,25.68,10800.0,19.2109,19.2259,19.2034,19.2259,10800.0
2013-04-08 15:15:00,25.67,25.68,25.64,25.65,27200.0,19.2184,19.2259,19.1959,19.2034,27200.0
2013-04-08 15:20:00,25.65,25.66,25.63,25.66,8600.0,19.2034,19.2109,19.1885,19.2109,8600.0
2013-04-08 15:25:00,25.65,25.68,25.65,25.68,17000.0,19.2034,19.2259,19.2034,19.2259,17000.0
2013-04-08 15:30:00,25.68,25.73,25.67,25.71,38200.0,19.2259,19.2633,19.2184,19.2483,38200.0
2013-04-08 15:35:00,25.72,25.74,25.7,25.74,31200.0,19.2558,19.2708,19.2409,19.2708,31200.0
2013-04-08 15:40:00,25.73,25.75,25.71,25.72,33400.0,19.2633,19.2783,19.2483,19.2558,33400.0
2013-04-08 15:45:00,25.73,25.75,25.73,25.75,54800.0,19.2633,19.2783,19.2633,19.2783,54800.0
2013-04-08 15:50:00,25.75,25.75,25.72,25.75,47200.0,19.2783,19.2783,19.2558,19.2783,47200.0
2013-04-08 15:55:00,25.75,25.78,25.73,25.78,124800.0,19.2783,19.3008,19.2633,19.3008,124800.0
2013-04-09 09:30:00,25.89,25.98,25.66,25.68,233800.0,19.3831,19.4505,19.2109,19.2259,233800.0
2013-04-09 09:35:00,25.65,25.66,25.6,25.6,29400.0,19.2034,19.2109,19.166,19.166,29400.0
2013-04-09 09:40:00,25.61,25.62,25.54,25.55,53800.0,19.1735,19.181,19.1211,19.1286,53800.0
2013-04-09 09:45:00,25.56,25.68,25.55,25.68,25400.0,19.136,19.2259,19.1286,19.2259,25400.0
2013-04-09 09:50:00,25.68,25.72,25.66,25.68,19600.0,19.2259,19.2558,19.2109,19.2259,19600.0
2013-04-09 09:55:00,25.68,25.73,25.66,25.67,12600.0,19.2259,19.2633,19.2109,19.2184,12600.0
2013-04-09 10:00:00,25.66,25.72,25.65,25.67,18600.0,19.2109,19.2558,19.2034,19.2184,18600.0
2013-04-09 10:05:00,25.67,25.74,25.64,25.72,24000.0,19.2184,19.2708,19.1959,19.2558,24000.0
2013-04-09 10:10:00,25.72,25.78,25.71,25.75,14400.0,19.2558,19.3008,19.2483,19.2783,14400.0
2013-04-09 10:15:00,25.75,25.78,25.68,25.7,21600.0,19.2783,19.3008,19.2259,19.2409,21600.0
2013-04-09 10:20:00,25.68,25.75,25.68,25.75,11200.0,19.2259,19.2783,19.2259,19.2783,11200.0
2013-04-09 10:25:00,25.77,25.82,25.75,25.82,14200.0,19.2933,19.3307,19.2783,19.3307,14200.0
2013-04-09 10:30:00,25.84,25.84,25.72,25.76,16800.0,19.3457,19.3457,19.2558,19.2858,16800.0
2013-04-09 10:35:00,25.75,25.77,25.7,25.72,18600.0,19.2783,19.2933,19.2409,19.2558,18600.0
2013-04-09 10:40:00,25.7,25.74,25.69,25.72,17600.0,19.2409,19.2708,19.2334,19.2558,17600.0
2013-04-09 10:45:00,25.71,25.74,25.67,25.7,11800.0,19.2483,19.2708,19.2184,19.2409,11800.0
2013-04-09 10:50:00,25.72,25.74,25.68,25.73,23200.0,19.2558,19.2708,19.2259,19.2633,23200.0
2013-04-09 10:55:00,25.72,25.74,25.69,25.73,32400.0,19.2558,19.2708,19.2334,19.2633,32400.0
2013-04-09 11:00:00,25.72,25.75,25.71,25.75,12000.0,19.2558,19.2783,19.2483,19.2783,12000.0
2013-04-09 11:05:00,25.75,25.77,25.73,25.75,17600.0,19.2783,19.2933,19.2633,19.2783,17600.0
2013-04-09 11:10:00,25.76,25.81,25.75,25.75,13000.0,19.2858,19.3232,19.2783,19.2783,13000.0
2013-04-09 11:15:00,25.77,25.79,25.7,25.7,8600.0,19.2933,19.3082,19.2409,19.2409,8600.0
2013-04-09 11:20:00,25.7,25.78,25.69,25.77,23400.0,19.2409,19.3008,19.2334,19.2933,23400.0
2013-04-09 11:25:00,25.77,25.78,25.74,25.78,6400.0,19.2933,19.3008,19.2708,19.3008,6400.0
2013-04-09 11:30:00,25.77,25.79,25.75,25.79,12600.0,19.2933,19.3082,19.2783,19.3082,12600.0
2013-04-09 11:35:00,25.8,25.8,25.76,25.78,6200.0,19.3157,19.3157,19.2858,19.3008,6200.0
2013-04-09 11:40:00,25.78,25.79,25.75,25.78,6000.0,19.3008,19.3082,19.2783,19.3008,6000.0
2013-04-09 11:45:00,25.78,25.81,25.75,25.75,9600.0,19.3008,19.3232,19.2783,19.2783,9600.0
2013-04-09 11:50:00,25.75,25.75,25.74,25.74,1200.0,19.2783,19.2783,19.2708,19.2708,1200.0
2013-04-09 11:55:00,25.74,25.81,25.72,25.78,45400.0,19.2708,19.3232,19.2558,19.3008,45400.0
2013-04-09 12:00:00,25.78,25.78,25.73,25.73,9200.0,19.3008,19.3008,19.2633,19.2633,9200.0
2013-04-09 12:05:00,25.73,25.74,25.72,25.72,9400.0,19.2633,19.2708,19.2558,19.2558,9400.0
2013-04-09 12:10:00,25.72,25.75,25.7,25.75,23000.0,19.2558,19.2783,19.2409,19.2783,23000.0
2013-04-09 12:15:00,25.76,25.83,25.75,25.82,69000.0,19.2858,19.3382,19.2783,19.3307,69000.0
2013-04-09 12:20:00,25.81,25.81,25.79,25.79,3200.0,19.3232,19.3232,19.3082,19.3082,3200.0
2013-04-09 12:25:00,25.8,25.83,25.78,25.81,8800.0,19.3157,19.3382,19.3008,19.3232,8800.0
2013-04-09 12:30:00,25.82,25.85,25.82,25.82,11000.0,19.3307,19.3532,19.3307,19.3307,11000.0
2013-04-09 12:35:00,25.81,25.81,25.72,25.73,92400.0,19.3232,19.3232,19.2558,19.2633,92400.0
2013-04-09 12:40:00,25.73,25.78,25.72,25.77,76800.0,19.2633,19.3008,19.2558,19.2933,76800.0
2013-04-09 12:45:00,25.77,25.77,25.75,25.77,5200.0,19.2933,19.2933,19.2783,19.2933,5200.0
2013-04-09 12:50:00,25.77,25.79,25.77,25.77,6200.0,19.2933,19.3082,19.2933,19.2933,6200.0
2013-04-09 12:55:00,25.75,25.75,25.72,25.72,2600.0,19.2783,19.2783,19.2558,19.2558,2600.0
2013-04-09 13:00:00,25.72,25.75,25.72,25.73,10600.0,19.2558,19.2783,19.2558,19.2633,10600.0
2013-04-09 13:05:00,25.74,25.78,25.74,25.78,9000.0,19.2708,19.3008,19.2708,19.3008,9000.0
2013-04-09 13:10:00,25.78,25.79,25.77,25.78,15400.0,19.3008,19.3082,19.2933,19.3008,15400.0
2013-04-09 13:15:00,25.78,25.83,25.78,25.83,4800.0,19.3008,19.3382,19.3008,19.3382,4800.0
2013-04-09 13:20:00,25.82,25.82,25.81,25.82,8000.0,19.3307,19.3307,19.3232,19.3307,8000.0
2013-04-09 13:25:00,25.82,25.83,25.8,25.8,7200.0,19.3307,19.3382,19.3157,19.3157,7200.0
2013-04-09 13:30:00,25.81,25.82,25.81,25.81,5600.0,19.3232,19.3307,19.3232,19.3232,5600.0
2013-04-09 13:35:00,25.81,25.82,25.78,25.79,7800.0,19.3232,19.3307,19.3008,19.3082,7800.0
2013-04-09 13:40:00,25.79,25.82,25.79,25.81,8600.0,19.3082,19.3307,19.3082,19.3232,8600.0
2013-04-09 13:45:00,25.81,25.82,25.8,25.82,7200.0,19.3232,19.3307,19.3157,19.3307,7200.0
2013-04-09 13:50:00,25.82,25.84,25.82,25.84,14000.0,19.3307,19.3457,19.3307,19.3457,14000.0
2013-04-09 13:55:00,25.83,25.84,25.82,25.83,9600.0,19.3382,19.3457,19.3307,19.3382,9600.0
2013-04-09 14:00:00,25.83,25.84,25.82,25.84,4200.0,19.3382,19.3457,19.3307,19.3457,4200.0
2013-04-09 14:05:00,25.84,25.84,25.82,25.84,5400.0,19.3457,19.3457,19.3307,19.3457,5400.0
2013-04-09 14:10:00,25.84,25.85,25.83,25.83,5600.0,19.3457,19.3532,19.3382,19.3382,5600.0
2013-04-09 14:15:00,25.83,25.84,25.82,25.84,7800.0,19.3382,19.3457,19.3307,19.3457,7800.0
2013-04-09 14:20:00,25.83,25.84,25.82,25.83,9400.0,19.3382,19.3457,19.3307,19.3382,9400.0
2013-04-09 14:25:00,25.82,25.85,25.82,25.84,11400.0,19.3307,19.3532,19.3307,19.3457,11400.0
2013-04-09 14:30:00,25.83,25.85,25.82,25.82,12400.0,19.3382,19.3532,19.3307,19.3307,12400.0
2013-04-09 14:35:00,25.82,25.84,25.81,25.83,12000.0,19.3307,19.3457,19.3232,19.3382,12000.0
2013-04-09 14:40:00,25.84,25.92,25.82,25.92,51600.0,19.3457,19.4056,19.3307,19.4056,51600.0
2013-04-09 14:45:00,25.92,25.92,25.83,25.84,22800.0,19.4056,19.4056,19.3382,19.3457,22800.0
2013-04-09 14:50:00,25.85,25.86,25.84,25.86,8200.0,19.3532,19.3606,19.3457,19.3606,8200.0
2013-04-09 14:55:00,25.86,25.87,25.85,25.86,12800.0,19.3606,19.3681,19.3532,19.3606,12800.0
2013-04-09 15:00:00,25.86,25.89,25.86,25.88,21400.0,19.3606,19.3831,19.3606,19.3756,21400.0
2013-04-09 15:05:00,25.88,25.9,25.83,25.83,37000.0,19.3756,19.3906,19.3382,19.3382,37000.0
2013-04-09 15:10:00,25.84,25.91,25.8,25.82,146400.0,19.3457,19.3981,19.3157,19.3307,146400.0
2013-04-09 15:15:00,25.82,25.84,25.81,25.81,26000.0,19.3307,19.3457,19.3232,19.3232,26000.0
2013-04-09 15:20:00,25.81,25.85,25.8,25.82,28600.0,19.3232,19.3532,19.3157,19.3307,28600.0
2013-04-09 15:25:00,25.82,25.82,25.8,25.81,18600.0,19.3307,19.3307,19.3157,19.3232,18600.0
2013-04-09 15:30:00,25.82,25.85,25.82,25.83,36000.0,19.3307,19.3532,19.3307,19.3382,36000.0
2013-04-09 15:35:00,25.83,25.84,25.8,25.83,34400.0,19.3382,19.3457,19.3157,19.3382,34400.0
2013-04-09 15:40:00,25.83,25.86,25.83,25.85,26400.0,19.3382,19.3606,19.3382,19.3532,26400.0
2013-04-09 15:45:00,25.85,25.86,25.82,25.84,73000.0,19.3532,19.3606,19.3307,19.3457,73000.0
2013-04-09 15:50:00,25.84,25.85,25.82,25.84,81000.0,19.3457,19.3532,19.3307,19.3457,81000.0
2013-04-09 15:55:00,25.84,25.88,25.83,25.83,215200.0,19.3457,19.3756,19.3382,19.3382,215200.0
2013-04-10 09:30:00,25.86,25.98,25.86,25.97,22200.0,19.3606,19.4505,19.3606,19.443,22200.0
2013-04-10 09:35:00,25.97,25.98,25.95,25.96,14200.0,19.443,19.4505,19.428,19.4355,14200.0
2013-04-10 09:40:00,25.97,25.98,25.9,25.97,22600.0,19.443,19.4505,19.3906,19.443,22600.0
2013-04-10 09:45:00,25.95,26.03,25.95,26.0,28000.0,19.428,19.4879,19.428,19.4655,28000.0
2013-04-10 09:50:00,26.0,26.03,25.98,26.02,18400.0,19.4655,19.4879,19.4505,19.4804,18400.0
2013-04-10 09:55:00,26.01,26.04,26.0,26.01,17400.0,19.4729,19.4954,19.4655,19.4729,17400.0
2013-04-10 10:00:00,26.02,26.06,25.99,26.0,9800.0,19.4804,19.5104,19.458,19.4655,9800.0
2013-04-10 10:05:00,26.01,26.05,26.0,26.01,16800.0,19.4729,19.5029,19.4655,19.4729,16800.0
2013-04-10 10:10:00,26.01,26.01,25.92,25.93,13600.0,19.4729,19.4729,19.4056,19.4131,13600.0
2013-04-10 10:15:00,25.95,25.99,25.93,25.93,9400.0,19.428,19.458,19.4131,19.4131,9400.0
2013-04-10 10:20:00,25.93,25.94,25.88,25.92,16200.0,19.4131,19.4205,19.3756,19.4056,16200.0
2013-04-10 10:25:00,25.93,25.96,25.88,25.91,30600.0,19.4131,19.4355,19.3756,19.3981,30600.0
2013-04-10 10:30:00,25.93,25.97,25.89,25.89,38000.0,19.4131,19.443,19.3831,19.3831,38000.0
2013-04-10 10:35:00,25.89,25.91,25.78,25.79,80800.0,19.3831,19.3981,19.3008,19.3082,80800.0
2013-04-10 10:40:00,25.8,25.9,25.78,25.89,30800.0,19.3157,19.3906,19.3008,19.3831,30800.0
2013-04-10 10:45:00,25.89,25.93,25.88,25.92,18600.0,19.3831,19.4131,19.3756,19.4056,18600.0
2013-04-10 10:50:00,25.91,25.94,25.91,25.94,11000.0,19.3981,19.4205,19.3981,19.4205,11000.0
2013-04-10 10:55:00,25.95,26.0,25.95,26.0,34400.0,19.428,19.4655,19.428,19.4655,34400.0
2013-04-10 11:00:00,25.99,26.0,25.94,25.94,11600.0,19.458,19.4655,19.4205,19.4205,11600.0
2013-04-10 11:05:00,25.94,26.0,25.94,26.0,14000.0,19.4205,19.4655,19.4205,19.4655,14000.0
2013-04-10 11:10:00,26.0,26.0,25.93,25.93,15400.0,19.4655,19.4655,19.4131,19.4131,15400.0
2013-04-10 11:15:00,25.93,25.93,25.86,25.89,18600.0,19.4131,19.4131,19.3606,19.3831,18600.0
2013-04-10 11:20:00,25.9,25.93,25.86,25.89,22200.0,19.3906,19.4131,19.3606,19.3831,22200.0
2013-04-10 11:25:00,25.88,25.93,25.88,25.93,11400.0,19.3756,19.4131,19.3756,19.4131,11400.0
2013-04-10 11:30:00,25.93,25.93,25.91,25.92,8200.0,19.4131,19.4131,19.3981,19.4056,8200.0
2013-04-10 11:35:00,25.92,25.93,25.86,25.9,26600.0,19.4056,19.4131,19.3606,19.3906,26600.0
2013-04-10 11:40:00,25.9,25.93,25.9,25.91,10000.0,19.3906,19.4131,19.3906,19.3981,10000.0
2013-04-10 11:45:00,25.91,25.92,25.89,25.89,7000.0,19.3981,19.4056,19.3831,19.3831,7000.0
2013-04-10 11:50:00,25.9,25.92,25.9,25.92,10600.0,19.3906,19.4056,19.3906,19.4056,10600.0
2013-04-10 11:55:00,25.93,25.93,25.9,25.9,9600.0,19.4131,19.4131,19.3906,19.3906,9600.0
2013-04-10 12:00:00,25.89,25.9,25.89,25.89,9600.0,19.3831,19.3906,19.3831,19.3831,9600.0
2013-04-10 12:05:00,25.88,25.9,25.87,25.89,12000.0,19.3756,19.3906,19.3681,19.3831,12000.0
2013-04-10 12:10:00,25.9,25.9,25.84,25.86,20200.0,19.3906,19.3906,19.3457,19.3606,20200.0
2013-04-10 12:15:00,25.87,25.93,25.86,25.93,13000.0,19.3681,19.4131,19.3606,19.4131,13000.0
2013-04-10 12:20:00,25.93,25.93,25.9,25.92,14200.0,19.4131,19.4131,19.3906,19.4056,14200.0
2013-04-10 12:25:00,25.9,25.9,25.84,25.85,9000.0,19.3906,19.3906,19.3457,19.3532,9000.0
2013-04-10 12:30:00,25.86,25.88,25.85,25.86,8600.0,19.3606,19.3756,19.3532,19.3606,8600.0
2013-04-10 12:35:00,25.86,25.9,25.85,25.9,10400.0,19.3606,19.3906,19.3532,19.3906,10400.0
2013-04-10 12:40:00,25.9,25.91,25.9,25.91,10800.0,19.3906,19.3981,19.3906,19.3981,10800.0
2013-04-10 12:45:00,25.92,25.92,25.88,25.92,13400.0,19.4056,19.4056,19.3756,19.4056,13400.0
2013-04-10 12:50:00,25.92,25.92,25.87,25.89,13800.0,19.4056,19.4056,19.3681,19.3831,13800.0
2013-04-10 12:55:00,25.89,25.92,25.89,25.92,13800.0,19.3831,19.4056,19.3831,19.4056,13800.0
2013-04-10 13:00:00,25.92,25.93,25.91,25.92,24800.0,19.4056,19.4131,19.3981,19.4056,24800.0
2013-04-10 13:05:00,25.92,25.92,25.91,25.91,10800.0,19.4056,19.4056,19.3981,19.3981,10800.0
2013-04-10 13:10:00,25.92,25.93,25.91,25.92,15600.0,19.4056,19.4131,19.3981,19.4056,15600.0
2013-04-10 13:15:00,25.91,25.93,25.91,25.93,13400.0,19.3981,19.4131,19.3981,19.4131,13400.0
2013-04-10 13:20:00,25.93,25.96,25.9,25.96,36600.0,19.4131,19.4355,19.3906,19.4355,36600.0
2013-04-10 13:25:00,25.96,26.02,25.96,26.01,33400.0,19.4355,19.4804,19.4355,19.4729,33400.0
2013-04-10 13:30:00,26.01,26.01,25.95,25.95,146200.0,19.4729,19.4729,19.428,19.428,146200.0
2013-04-10 13:35:00,25.96,25.98,25.95,25.98,13600.0,19.4355,19.4505,19.428,19.4505,13600.0
2013-04-10 13:40:00,25.98,26.04,25.98,26.04,13800.0,19.4505,19.4954,19.4505,19.4954,13800.0
2013-04-10 13:45:00,26.04,26.04,26.0,26.02,9000.0,19.4954,19.4954,19.4655,19.4804,9000.0
2013-04-10 13:50:00,26.0,26.07,26.0,26.06,43200.0,19.4655,19.5179,19.4655,19.5104,43200.0
2013-04-10 13:55:00,26.05,26.08,26.05,26.08,23000.0,19.5029,19.5254,19.5029,19.5254,23000.0
2013-04-10 14:00:00,26.08,26.09,26.05,26.06,15400.0,19.5254,19.5328,19.5029,19.5104,15400.0
2013-04-10 14:05:00,26.05,26.07,26.05,26.06,10200.0,19.5029,19.5179,19.5029,19.5104,10200.0
2013-04-10 14:10:00,26.06,26.07,26.05,26.06,12200.0,19.5104,19.5179,19.5029,19.5104,12200.0
2013-04-10 14:15:00,26.06,26.11,26.06,26.1,18200.0,19.5104,19.5478,19.5104,19.5403,18200.0
2013-04-10 14:20:00,26.1,26.11,26.05,26.05,14800.0,19.5403,19.5478,19.5029,19.5029,14800.0
2013-04-10 14:25:00,26.05,26.08,26.05,26.08,14000.0,19.5029,19.5254,19.5029,19.5254,14000.0
2013-04-10 14:30:00,26.08,26.08,26.05,26.06,30000.0,19.5254,19.5254,19.5029,19.5104,30000.0
2013-04-10 14:35:00,26.06,26.11,26.06,26.11,10400.0,19.5104,19.5478,19.5104,19.5478,10400.0
2013-04-10 14:40:00,26.11,26.16,26.11,26.15,66600.0,19.5478,19.5853,19.5478,19.5778,66600.0
2013-04-10 14:45:00,26.15,26.16,26.15,26.15,11000.0,19.5778,19.5853,19.5778,19.5778,11000.0
2013-04-10 14:50:00,26.15,26.15,26.07,26.08,25200.0,19.5778,19.5778,19.5179,19.5254,25200.0
2013-04-10 14:55:00,26.08,26.09,26.08,26.09,11400.0,19.5254,19.5328,19.5254,19.5328,11400.0
2013-04-10 15:00:00,26.09,26.09,26.07,26.09,26000.0,19.5328,19.5328,19.5179,19.5328,26000.0
2013-04-10 15:05:00,26.09,26.14,26.08,26.1,57800.0,19.5328,19.5703,19.5254,19.5403,57800.0
2013-04-10 15:10:00,26.1,26.14,26.1,26.1,16600.0,19.5403,19.5703,19.5403,19.5403,16600.0
2013-04-10 15:15:00,26.09,26.11,26.08,26.1,11600.0,19.5328,19.5478,19.5254,19.5403,11600.0
2013-04-10 15:20:00,26.1,26.11,26.09,26.11,12400.0,19.5403,19.5478,19.5328,19.5478,12400.0
2013-04-10 15:25:00,26.11,26.14,26.09,26.13,17000.0,19.5478,19.5703,19.5328,19.5628,17000.0
2013-04-10 15:30:00,26.12,26.13,26.09,26.11,30000.0,19.5553,19.5628,19.5328,19.5478,30000.0
2013-04-10 15:35:00,26.11,26.14,26.1,26.11,57600.0,19.5478,19.5703,19.5403,19.5478,57600.0
2013-04-10 15:40:00,26.12,26.14,26.1,26.13,51800.0,19.5553,19.5703,19.5403,19.5628,51800.0
2013-04-10 15:45:00,26.13,26.14,26.1,26.13,63200.0,19.5628,19.5703,19.5403,19.5628,63200.0
2013-04-10 15:50:00,26.13,26.14,26.07,26.07,41400.0,19.5628,19.5703,19.5179,19.5179,41400.0
2013-04-10 15:55:00,26.07,26.09,26.05,26.06,120800.0,19.5179,19.5328,19.5029,19.5104,120800.0
2013-04-11 09:30:00,26.06,26.22,26.01,26.21,23800.0,19.5104,19.6302,19.4729,19.6227,23800.0
2013-04-11 09:35:00,26.19,26.19,25.98,26.0,46200.0,19.6077,19.6077,19.4505,19.4655,46200.0
2013-04-11 09:40:00,25.99,26.25,25.99,26.2,26000.0,19.458,19.6526,19.458,19.6152,26000.0
2013-04-11 09:45:00,26.15,26.23,26.11,26.23,20800.0,19.5778,19.6377,19.5478,19.6377,20800.0
2013-04-11 09:50:00,26.2,26.3,26.19,26.22,33000.0,19.6152,19.6901,19.6077,19.6302,33000.0
2013-04-11 09:55:00,26.21,26.3,26.21,26.25,26400.0,19.6227,19.6901,19.6227,19.6526,26400.0
2013-04-11 10:00:00,26.24,26.35,26.23,26.33,20000.0,19.6451,19.7275,19.6377,19.7125,20000.0
2013-04-11 10:05:00,26.35,26.37,26.29,26.29,38000.0,19.7275,19.7425,19.6826,19.6826,38000.0
2013-04-11 10:10:00,26.26,26.31,26.26,26.28,18800.0,19.6601,19.6976,19.6601,19.6751,18800.0
2013-04-11 10:15:00,26.27,26.28,26.25,26.28,8400.0,19.6676,19.6751,19.6526,19.6751,8400.0
2013-04-11 10:20:00,26.29,26.36,26.29,26.36,5200.0,19.6826,19.735,19.6826,19.735,5200.0
2013-04-11 10:25:00,26.34,26.34,26.3,26.3,7200.0,19.72,19.72,19.6901,19.6901,7200.0
2013-04-11 10:30:00,26.31,26.32,26.28,26.3,7400.0,19.6976,19.705,19.6751,19.6901,7400.0
2013-04-11 10:35:00,26.3,26.31,26.21,26.23,45400.0,19.6901,19.6976,19.6227,19.6377,45400.0
2013-04-11 10:40:00,26.25,26.25,26.23,26.25,5400.0,19.6526,19.6526,19.6377,19.6526,5400.0
2013-04-11 10:45:00,26.26,26.27,26.23,26.27,12000.0,19.6601,19.6676,19.6377,19.6676,12000.0
2013-04-11 10:50:00,26.25,26.25,26.23,26.25,35200.0,19.6526,19.6526,19.6377,19.6526,35200.0
2013-04-11 10:55:00,26.25,26.25,26.23,26.24,13400.0,19.6526,19.6526,19.6377,19.6451,13400.0
2013-04-11 11:00:00,26.24,26.25,26.21,26.22,16600.0,19.6451,19.6526,19.6227,19.6302,16600.0
2013-04-11 11:05:00,26.24,26.25,26.21,26.23,20000.0,19.6451,19.6526,19.6227,19.6377,20000.0
2013-04-11 11:10:00,26.24,26.24,26.22,26.22,10000.0,19.6451,19.6451,19.6302,19.6302,10000.0
2013-04-11 11:15:00,26.22,26.24,26.19,26.2,16000.0,19.6302,19.6451,19.6077,19.6152,16000.0
2013-04-11 11:20:00,26.21,26.21,26.17,26.19,36400.0,19.6227,19.6227,19.5927,19.6077,36400.0
2013-04-11 11:25:00,26.18,26.2,26.18,26.19,33800.0,19.6002,19.6152,19.6002,19.6077,33800.0
2013-04-11 11:30:00,26.19,26.25,26.18,26.25,81600.0,19.6077,19.6526,19.6002,19.6526,81600.0
2013-04-11 11:35:00,26.24,26.24,26.23,26.23,8800.0,19.6451,19.6451,19.6377,19.6377,8800.0
2013-04-11 11:40:00,26.23,26.25,26.22,26.22,13200.0,19.6377,19.6526,19.6302,19.6302,13200.0
2013-04-11 11:45:00,26.22,26.23,26.2,26.21,25200.0,19.6302,19.6377,19.6152,19.6227,25200.0
2013-04-11 11:50:00,26.22,26.22,26.2,26.21,22400.0,19.6302,19.6302,19.6152,19.6227,22400.0
2013-04-11 11:55:00,26.22,26.22,26.18,26.18,16400.0,19.6302,19.6302,19.6002,19.6002,16400.0
2013-04-11 12:00:00,26.19,26.19,26.13,26.13,5800.0,19.6077,19.6077,19.5628,19.5628,5800.0
2013-04-11 12:05:00,26.15,26.17,26.11,26.11,17400.0,19.5778,19.5927,19.5478,19.5478,17400.0
2013-04-11 12:10:00,26.12,26.14,26.11,26.12,7200.0,19.5553,19.5703,19.5478,19.5553,7200.0
2013-04-11 12:15:00,26.11,26.11,26.09,26.1,8200.0,19.5478,19.5478,19.5328,19.5403,8200.0
2013-04-11 12:20:00,26.1,26.1,26.07,26.08,12200.0,19.5403,19.5403,19.5179,19.5254,12200.0
2013-04-11 12:25:00,26.08,26.08,26.06,26.06,13000.0,19.5254,19.5254,19.5104,19.5104,13000.0
2013-04-11 12:30:00,26.06,26.07,26.06,26.06,4400.0,19.5104,19.5179,19.5104,19.5104,4400.0
2013-04-11 12:35:00,26.07,26.08,26.07,26.08,9400.0,19.5179,19.5254,19.5179,19.5254,9400.0
2013-04-11 12:40:00,26.09,26.09,26.03,26.03,12600.0,19.5328,19.5328,19.4879,19.4879,12600.0
2013-04-11 12:45:00,26.03,26.03,26.0,26.03,12000.0,19.4879,19.4879,19.4655,19.4879,12000.0
2013-04-11 12:50:00,26.02,26.04,26.0,26.0,11200.0,19.4804,19.4954,19.4655,19.4655,11200.0
2013-04-11 12:55:00,26.0,26.02,26.0,26.0,19600.0,19.4655,19.4804,19.4655,19.4655,19600.0
2013-04-11 13:00:00,26.0,26.05,26.0,26.04,18800.0,19.4655,19.5029,19.4655,19.4954,18800.0
2013-04-11 13:05:00,26.04,26.04,26.02,26.03,11800.0,19.4954,19.4954,19.4804,19.4879,11800.0
2013-04-11 13:10:00,26.02,26.02,25.99,26.02,19800.0,19.4804,19.4804,19.458,19.4804,19800.0
2013-04-11 13:15:00,26.02,26.02,26.0,26.02,18400.0,19.4804,19.4804,19.4655,19.4804,18400.0
2013-04-11 13:20:00,26.02,26.03,26.0,26.0,15600.0,19.4804,19.4879,19.4655,19.4655,15600.0
2013-04-11 13:25:00,26.0,26.0,25.99,26.0,29400.0,19.4655,19.4655,19.458,19.4655,29400.0
2013-04-11 13:30:00,26.0,26.03,26.0,26.02,12200.0,19.4655,19.4879,19.4655,19.4804,12200.0
2013-04-11 13:35:00,26.03,26.03,26.01,26.02,14000.0,19.4879,19.4879,19.4729,19.4804,14000.0
2013-04-11 13:40:00,26.02,26.03,26.0,26.03,17400.0,19.4804,19.4879,19.4655,19.4879,17400.0
2013-04-11 13:45:00,26.04,26.05,26.03,26.03,12000.0,19.4954,19.5029,19.4879,19.4879,12000.0
2013-04-11 13:50:00,26.03,26.04,26.0,26.0,9600.0,19.4879,19.4954,19.4655,19.4655,9600.0
2013-04-11 13:55:00,26.0,26.01,25.98,25.98,18000.0,19.4655,19.4729,19.4505,19.4505,18000.0
2013-04-11 14:00:00,25.98,26.01,25.97,25.98,18000.0,19.4505,19.4729,19.443,19.4505,18000.0
2013-04-11 14:05:00,25.97,25.99,25.97,25.98,21800.0,19.443,19.458,19.443,19.4505,21800.0
2013-04-11 14:10:00,25.98,25.99,25.97,25.97,15000.0,19.4505,19.458,19.443,19.443,15000.0
2013-04-11 14:15:00,25.96,25.98,25.96,25.96,22800.0,19.4355,19.4505,19.4355,19.4355,22800.0
2013-04-11 14:20:00,25.96,25.97,25.93,25.94,19600.0,19.4355,19.443,19.4131,19.4205,19600.0
2013-04-11 14:25:00,25.93,25.94,25.9,25.92,23200.0,19.4131,19.4205,19.3906,19.4056,23200.0
2013-04-11 14:30:00,25.92,25.93,25.91,25.92,20600.0,19.4056,19.4131,19.3981,19.4056,20600.0
2013-04-11 14:35:00,25.92,25.93,25.9,25.92,25200.0,19.4056,19.4131,19.3906,19.4056,25200.0
2013-04-11 14:40:00,25.92,25.92,25.89,25.89,22400.0,19.4056,19.4056,19.3831,19.3831,22400.0
2013-04-11 14:45:00,25.89,25.9,25.81,25.81,127400.0,19.3831,19.3906,19.3232,19.3232,127400.0
2013-04-11 14:50:00,25.82,25.9,25.79,25.89,87600.0,19.3307,19.3906,19.3082,19.3831,87600.0
2013-04-11 14:55:00,25.89,25.9,25.86,25.9,36000.0,19.3831,19.3906,19.3606,19.3906,36000.0
2013-04-11 15:00:00,25.9,25.91,25.86,25.89,29400.0,19.3906,19.3981,19.3606,19.3831,29400.0
2013-04-11 15:05:00,25.89,25.89,25.83,25.86,48600.0,19.3831,19.3831,19.3382,19.3606,48600.0
2013-04-11 15:10:00,25.86,25.89,25.86,25.86,27000.0,19.3606,19.3831,19.3606,19.3606,27000.0
2013-04-11 15:15:00,25.85,25.85,25.8,25.8,29800.0,19.3532,19.3532,19.3157,19.3157,29800.0
2013-04-11 15:20:00,25.8,25.82,25.8,25.82,22800.0,19.3157,19.3307,19.3157,19.3307,22800.0
2013-04-11 15:25:00,25.82,25.83,25.78,25.79,46000.0,19.3307,19.3382,19.3008,19.3082,46000.0
2013-04-11 15:30:00,25.79,25.84,25.79,25.82,48200.0,19.3082,19.3457,19.3082,19.3307,48200.0
2013-04-11 15:35:00,25.82,25.83,25.8,25.82,32200.0,19.3307,19.3382,19.3157,19.3307,32200.0
2013-04-11 15:40:00,25.81,25.82,25.77,25.78,37400.0,19.3232,19.3307,19.2933,19.3008,37400.0
2013-04-11 15:45:00,25.78,25.79,25.74,25.74,94200.0,19.3008,19.3082,19.2708,19.2708,94200.0
2013-04-11 15:50:00,25.75,25.75,25.69,25.69,114400.0,19.2783,19.2783,19.2334,19.2334,114400.0
2013-04-11 15:55:00,25.7,25.74,25.69,25.74,195400.0,19.2409,19.2708,19.2334,19.2708,195400.0
2013-04-12 09:30:00,25.96,26.11,25.9,26.11,66600.0,19.4355,19.5478,19.3906,19.5478,66600.0
2013-04-12 09:35:00,26.11,26.29,26.09,26.22,80400.0,19.5478,19.6826,19.5328,19.6302,80400.0
2013-04-12 09:40:00,26.25,26.27,26.16,26.17,83600.0,19.6526,19.6676,19.5853,19.5927,83600.0
2013-04-12 09:45:00,26.18,26.25,26.17,26.25,52800.0,19.6002,19.6526,19.5927,19.6526,52800.0
2013-04-12 09:50:00,26.25,26.25,26.14,26.15,55800.0,19.6526,19.6526,19.5703,19.5778,55800.0
2013-04-12 09:55:00,26.15,26.15,26.05,26.06,77200.0,19.5778,19.5778,19.5029,19.5104,77200.0
2013-04-12 10:00:00,26.05,26.08,25.98,26.06,113600.0,19.5029,19.5254,19.4505,19.5104,113600.0
2013-04-12 10:05:00,26.06,26.16,26.05,26.15,42600.0,19.5104,19.5853,19.5029,19.5778,42600.0
2013-04-12 10:10:00,26.15,26.18,26.13,26.16,20000.0,19.5778,19.6002,19.5628,19.5853,20000.0
2013-04-12 10:15:00,26.15,26.2,26.14,26.2,27400.0,19.5778,19.6152,19.5703,19.6152,27400.0
2013-04-12 10:20:00,26.2,26.25,26.2,26.22,37800.0,19.6152,19.6526,19.6152,19.6302,37800.0
2013-04-12 10:25:00,26.22,26.27,26.21,26.26,32400.0,19.6302,19.6676,19.6227,19.6601,32400.0
2013-04-12 10:30:00,26.25,26.25,26.22,26.22,51200.0,19.6526,19.6526,19.6302,19.6302,51200.0
2013-04-12 10:35:00,26.22,26.24,26.19,26.21,59800.0,19.6302,19.6451,19.6077,19.6227,59800.0
2013-04-12 10:40:00,26.21,26.24,26.2,26.21,32600.0,19.6227,19.6451,19.6152,19.6227,32600.0
2013-04-12 10:45:00,26.22,26.22,26.14,26.16,22200.0,19.6302,19.6302,19.5703,19.5853,22200.0
2013-04-12 10:50:00,26.16,26.24,26.15,26.21,105600.0,19.5853,19.6451,19.5778,19.6227,105600.0
2013-04-12 10:55:00,26.21,26.21,26.17,26.17,134600.0,19.6227,19.6227,19.5927,19.5927,134600.0
2013-04-12 11:00:00,26.18,26.18,26.11,26.13,74400.0,19.6002,19.6002,19.5478,19.5628,74400.0
2013-04-12 11:05:00,26.14,26.15,26.11,26.13,98200.0,19.5703,19.5778,19.5478,19.5628,98200.0
2013-04-12 11:10:00,26.11,26.15,26.11,26.14,32600.0,19.5478,19.5778,19.5478,19.5703,32600.0
2013-04-12 11:15:00,26.14,26.15,26.1,26.15,37000.0,19.5703,19.5778,19.5403,19.5778,37000.0
2013-04-12 11:20:00,26.15,26.15,26.12,26.12,19600.0,19.5778,19.5778,19.5553,19.5553,19600.0
2013-04-12 11:25:00,26.12,26.17,26.11,26.11,26400.0,19.5553,19.5927,19.5478,19.5478,26400.0
2013-04-12 11:30:00,26.11,26.16,26.11,26.15,35200.0,19.5478,19.5853,19.5478,19.5778,35200.0
2013-04-12 11:35:00,26.15,26.15,26.11,26.15,17200.0,19.5778,19.5778,19.5478,19.5778,17200.0
2013-04-12 11:40:00,26.14,26.14,26.09,26.09,17800.0,19.5703,19.5703,19.5328,19.5328,17800.0
2013-04-12 11:45:00,26.1,26.11,26.08,26.1,42000.0,19.5403,19.5478,19.5254,19.5403,42000.0
2013-04-12 11:50:00,26.1,26.11,26.09,26.1,43800.0,19.5403,19.5478,19.5328,19.5403,43800.0
2013-04-12 11:55:00,26.1,26.1,26.08,26.1,13600.0,19.5403,19.5403,19.5254,19.5403,13600.0
2013-04-12 12:00:00,26.1,26.14,26.1,26.12,8000.0,19.5403,19.5703,19.5403,19.5553,8000.0
2013-04-12 12:05:00,26.13,26.15,26.11,26.13,34800.0,19.5628,19.5778,19.5478,19.5628,34800.0
2013-04-12 12:10:00,26.13,26.15,26.12,26.13,6400.0,19.5628,19.5778,19.5553,19.5628,6400.0
2013-04-12 12:15:00,26.13,26.15,26.11,26.13,11200.0,19.5628,19.5778,19.5478,19.5628,11200.0
2013-04-12 12:20:00,26.12,26.13,26.11,26.11,11800.0,19.5553,19.5628,19.5478,19.5478,11800.0
2013-04-12 12:25:00,26.11,26.11,26.09,26.09,10400.0,19.5478,19.5478,19.5328,19.5328,10400.0
2013-04-12 12:30:00,26.09,26.14,26.09,26.14,11200.0,19.5328,19.5703,19.5328,19.5703,11200.0
2013-04-12 12:35:00,26.13,26.15,26.11,26.12,19800.0,19.5628,19.5778,19.5478,19.5553,19800.0
2013-04-12 12:40:00,26.13,26.15,26.13,26.13,13000.0,19.5628,19.5778,19.5628,19.5628,13000.0
2013-04-12 12:45:00,26.13,26.14,26.13,26.14,8600.0,19.5628,19.5703,19.5628,19.5703,8600.0
2013-04-12 12:50:00,26.14,26.17,26.14,26.16,22600.0,19.5703,19.5927,19.5703,19.5853,22600.0
2013-04-12 12:55:00,26.16,26.18,26.15,26.17,16200.0,19.5853,19.6002,19.5778,19.5927,16200.0
2013-04-12 13:00:00,26.17,26.2,26.17,26.18,20000.0,19.5927,19.6152,19.5927,19.6002,20000.0
2013-04-12 13:05:00,26.17,26.18,26.14,26.16,24600.0,19.5927,19.6002,19.5703,19.5853,24600.0
2013-04-12 13:10:00,26.16,26.2,26.16,26.18,11000.0,19.5853,19.6152,19.5853,19.6002,11000.0
2013-04-12 13:15:00,26.18,26.22,26.17,26.17,11600.0,19.6002,19.6302,19.5927,19.5927,11600.0
2013-04-12 13:20:00,26.18,26.22,26.18,26.2,11400.0,19.6002,19.6302,19.6002,19.6152,11400.0
2013-04-12 13:25:00,26.2,26.21,26.14,26.15,11800.0,19.6152,19.6227,19.5703,19.5778,11800.0
2013-04-12 13:30:00,26.15,26.18,26.15,26.17,19000.0,19.5778,19.6002,19.5778,19.5927,19000.0
2013-04-12 13:35:00,26.17,26.19,26.15,26.15,23600.0,19.5927,19.6077,19.5778,19.5778,23600.0
2013-04-12 13:40:00,26.16,26.16,26.12,26.14,5400.0,19.5853,19.5853,19.5553,19.5703,5400.0
2013-04-12 13:45:00,26.14,26.17,26.14,26.17,24400.0,19.5703,19.5927,19.5703,19.5927,24400.0
2013-04-12 13:50:00,26.17,26.17,26.14,26.14,16800.0,19.5927,19.5927,19.5703,19.5703,16800.0
2013-04-12 13:55:00,26.14,26.17,26.11,26.17,53600.0,19.5703,19.5927,19.5478,19.5927,53600.0
2013-04-12 14:00:00,26.17,26.18,26.16,26.17,23000.0,19.5927,19.6002,19.5853,19.5927,23000.0
2013-04-12 14:05:00,26.17,26.18,26.17,26.18,12000.0,19.5927,19.6002,19.5927,19.6002,12000.0
2013-04-12 14:10:00,26.17,26.19,26.17,26.19,29400.0,19.5927,19.6077,19.5927,19.6077,29400.0
2013-04-12 14:15:00,26.18,26.19,26.17,26.18,16800.0,19.6002,19.6077,19.5927,19.6002,16800.0
2013-04-12 14:20:00,26.18,26.18,26.18,26.18,12200.0,19.6002,19.6002,19.6002,19.6002,12200.0
2013-04-12 14:25:00,26.18,26.18,26.16,26.16,16200.0,19.6002,19.6002,19.5853,19.5853,16200.0
2013-04-12 14:30:00,26.16,26.18,26.16,26.18,28000.0,19.5853,19.6002,19.5853,19.6002,28000.0
2013-04-12 14:35:00,26.18,26.18,26.17,26.18,22400.0,19.6002,19.6002,19.5927,19.6002,22400.0
2013-04-12 14:40:00,26.18,26.19,26.15,26.16,39200.0,19.6002,19.6077,19.5778,19.5853,39200.0
2013-04-12 14:45:00,26.17,26.18,26.17,26.18,35000.0,19.5927,19.6002,19.5927,19.6002,35000.0
2013-04-12 14:50:00,26.18,26.18,26.17,26.18,22000.0,19.6002,19.6002,19.5927,19.6002,22000.0
2013-04-12 14:55:00,26.18,26.18,26.17,26.17,25800.0,19.6002,19.6002,19.5927,19.5927,25800.0
2013-04-12 15:00:00,26.17,26.2,26.17,26.18,29400.0,19.5927,19.6152,19.5927,19.6002,29400.0
2013-04-12 15:05:00,26.19,26.22,26.18,26.18,40000.0,19.6077,19.6302,19.6002,19.6002,40000.0
2013-04-12 15:10:00,26.18,26.18,26.17,26.17,46800.0,19.6002,19.6002,19.5927,19.5927,46800.0
2013-04-12 15:15:00,26.17,26.18,26.16,26.18,49400.0,19.5927,19.6002,19.5853,19.6002,49400.0
2013-04-12 15:20:00,26.18,26.18,26.17,26.18,21200.0,19.6002,19.6002,19.5927,19.6002,21200.0
2013-04-12 15:25:00,26.18,26.18,26.17,26.18,50000.0,19.6002,19.6002,19.5927,19.6002,50000.0
2013-04-12 15:30:00,26.17,26.18,26.16,26.16,59200.0,19.5927,19.6002,19.5853,19.5853,59200.0
2013-04-12 15:35:00,26.16,26.17,26.15,26.16,28800.0,19.5853,19.5927,19.5778,19.5853,28800.0
2013-04-12 15:40:00,26.16,26.17,26.16,26.17,86200.0,19.5853,19.5927,19.5853,19.5927,86200.0
2013-04-12 15:45:00,26.17,26.17,26.16,26.17,87600.0,19.5927,19.5927,19.5853,19.5927,87600.0
2013-04-12 15:50:00,26.17,26.17,26.16,26.17,47000.0,19.5927,19.5927,19.5853,19.5927,47000.0
2013-04-12 15:55:00,26.17,26.18,26.16,26.18,127800.0,19.5927,19.6002,19.5853,19.6002,127800.0
2013-04-15 09:30:00,26.0,26.04,25.95,25.97,276800.0,19.4655,19.4954,19.428,19.443,276800.0
2013-04-15 09:35:00,26.0,26.17,25.99,26.16,78600.0,19.4655,19.5927,19.458,19.5853,78600.0
2013-04-15 09:40:00,26.14,26.15,26.0,26.02,23000.0,19.5703,19.5778,19.4655,19.4804,23000.0
2013-04-15 09:45:00,26.02,26.03,25.98,26.0,60400.0,19.4804,19.4879,19.4505,19.4655,60400.0
2013-04-15 09:50:00,26.0,26.0,25.94,25.98,29000.0,19.4655,19.4655,19.4205,19.4505,29000.0
2013-04-15 09:55:00,25.99,26.0,25.96,25.99,34400.0,19.458,19.4655,19.4355,19.458,34400.0
2013-04-15 10:00:00,25.99,26.0,25.95,25.97,33800.0,19.458,19.4655,19.428,19.443,33800.0
2013-04-15 10:05:00,25.97,25.98,25.94,25.97,70800.0,19.443,19.4505,19.4205,19.443,70800.0
2013-04-15 10:10:00,25.97,26.0,25.96,26.0,23600.0,19.443,19.4655,19.4355,19.4655,23600.0
2013-04-15 10:15:00,26.0,26.06,25.99,26.03,19000.0,19.4655,19.5104,19.458,19.4879,19000.0
2013-04-15 10:20:00,26.03,26.03,25.96,25.98,20800.0,19.4879,19.4879,19.4355,19.4505,20800.0
2013-04-15 10:25:00,26.0,26.02,25.96,26.01,23800.0,19.4655,19.4804,19.4355,19.4729,23800.0
2013-04-15 10:30:00,26.02,26.05,26.0,26.04,12200.0,19.4804,19.5029,19.4655,19.4954,12200.0
2013-04-15 10:35:00,26.04,26.04,26.0,26.01,21400.0,19.4954,19.4954,19.4655,19.4729,21400.0
2013-04-15 10:40:00,26.01,26.02,25.95,26.0,31600.0,19.4729,19.4804,19.428,19.4655,31600.0
2013-04-15 10:45:00,26.0,26.0,25.98,26.0,16800.0,19.4655,19.4655,19.4505,19.4655,16800.0
2013-04-15 10:50:00,26.0,26.0,25.96,25.99,22600.0,19.4655,19.4655,19.4355,19.458,22600.0
2013-04-15 10:55:00,25.99,26.0,25.96,26.0,25600.0,19.458,19.4655,19.4355,19.4655,25600.0
2013-04-15 11:00:00,26.0,26.0,25.95,25.96,18200.0,19.4655,19.4655,19.428,19.4355,18200.0
2013-04-15 11:05:00,25.96,26.0,25.95,25.98,81800.0,19.4355,19.4655,19.428,19.4505,81800.0
2013-04-15 11:10:00,25.97,25.98,25.96,25.96,70400.0,19.443,19.4505,19.4355,19.4355,70400.0
2013-04-15 11:15:00,25.96,25.98,25.95,25.97,43200.0,19.4355,19.4505,19.428,19.443,43200.0
2013-04-15 11:20:00,25.97,25.99,25.97,25.99,8400.0,19.443,19.458,19.443,19.458,8400.0
2013-04-15 11:25:00,25.99,25.99,25.96,25.98,16200.0,19.458,19.458,19.4355,19.4505,16200.0
2013-04-15 11:30:00,25.97,25.98,25.95,25.98,18800.0,19.443,19.4505,19.428,19.4505,18800.0
2013-04-15 11:35:00,25.98,25.98,25.97,25.98,10800.0,19.4505,19.4505,19.443,19.4505,10800.0
2013-04-15 11:40:00,25.98,25.99,25.98,25.99,9000.0,19.4505,19.458,19.4505,19.458,9000.0
2013-04-15 11:45:00,25.99,25.99,25.95,25.97,44000.0,19.458,19.458,19.428,19.443,44000.0
2013-04-15 11:50:00,25.97,25.97,25.9,25.9,60000.0,19.443,19.443,19.3906,19.3906,60000.0
2013-04-15 11:55:00,25.88,25.9,25.86,25.9,85400.0,19.3756,19.3906,19.3606,19.3906,85400.0
2013-04-15 12:00:00,25.9,25.91,25.88,25.9,19800.0,19.3906,19.3981,19.3756,19.3906,19800.0
2013-04-15 12:05:00,25.92,25.93,25.9,25.93,4000.0,19.4056,19.4131,19.3906,19.4131,4000.0
2013-04-15 12:10:00,25.93,25.93,25.91,25.92,12000.0,19.4131,19.4131,19.3981,19.4056,12000.0
2013-04-15 12:15:00,25.92,25.93,25.9,25.91,9400.0,19.4056,19.4131,19.3906,19.3981,9400.0
2013-04-15 12:20:00,25.91,25.91,25.88,25.88,44600.0,19.3981,19.3981,19.3756,19.3756,44600.0
2013-04-15 12:25:00,25.88,25.88,25.8,25.8,23800.0,19.3756,19.3756,19.3157,19.3157,23800.0
2013-04-15 12:30:00,25.8,25.8,25.77,25.77,33600.0,19.3157,19.3157,19.2933,19.2933,33600.0
2013-04-15 12:35:00,25.77,25.79,25.76,25.78,23600.0,19.2933,19.3082,19.2858,19.3008,23600.0
2013-04-15 12:40:00,25.79,25.79,25.77,25.78,11400.0,19.3082,19.3082,19.2933,19.3008,11400.0
2013-04-15 12:45:00,25.77,25.78,25.72,25.77,21600.0,19.2933,19.3008,19.2558,19.2933,21600.0
2013-04-15 12:50:00,25.77,25.78,25.72,25.72,22000.0,19.2933,19.3008,19.2558,19.2558,22000.0
2013-04-15 12:55:00,25.71,25.73,25.68,25.73,21800.0,19.2483,19.2633,19.2259,19.2633,21800.0
2013-04-15 13:00:00,25.73,25.73,25.71,25.73,20000.0,19.2633,19.2633,19.2483,19.2633,20000.0
2013-04-15 13:05:00,25.73,25.73,25.71,25.73,15800.0,19.2633,19.2633,19.2483,19.2633,15800.0
2013-04-15 13:10:00,25.74,25.74,25.72,25.74,10600.0,19.2708,19.2708,19.2558,19.2708,10600.0
2013-04-15 13:15:00,25.73,25.73,25.71,25.72,9400.0,19.2633,19.2633,19.2483,19.2558,9400.0
2013-04-15 13:20:00,25.72,25.72,25.71,25.72,4400.0,19.2558,19.2558,19.2483,19.2558,4400.0
2013-04-15 13:25:00,25.72,25.73,25.69,25.71,21000.0,19.2558,19.2633,19.2334,19.2483,21000.0
2013-04-15 13:30:00,25.71,25.72,25.68,25.69,19600.0,19.2483,19.2558,19.2259,19.2334,19600.0
2013-04-15 13:35:00,25.69,25.7,25.68,25.7,16200.0,19.2334,19.2409,19.2259,19.2409,16200.0
2013-04-15 13:40:00,25.7,25.7,25.68,25.7,17800.0,19.2409,19.2409,19.2259,19.2409,17800.0
2013-04-15 13:45:00,25.7,25.73,25.69,25.72,26400.0,19.2409,19.2633,19.2334,19.2558,26400.0
2013-04-15 13:50:00,25.73,25.73,25.71,25.72,10400.0,19.2633,19.2633,19.2483,19.2558,10400.0
2013-04-15 13:55:00,25.72,25.75,25.71,25.72,35000.0,19.2558,19.2783,19.2483,19.2558,35000.0
2013-04-15 14:00:00,25.73,25.73,25.71,25.71,36800.0,19.2633,19.2633,19.2483,19.2483,36800.0
2013-04-15 14:05:00,25.72,25.73,25.7,25.71,23200.0,19.2558,19.2633,19.2409,19.2483,23200.0
2013-04-15 14:10:00,25.71,25.71,25.64,25.65,30600.0,19.2483,19.2483,19.1959,19.2034,30600.0
2013-04-15 14:15:00,25.64,25.66,25.63,25.66,20200.0,19.1959,19.2109,19.1885,19.2109,20200.0
2013-04-15 14:20:00,25.66,25.67,25.65,25.67,12600.0,19.2109,19.2184,19.2034,19.2184,12600.0
2013-04-15 14:25:00,25.67,25.68,25.66,25.68,44400.0,19.2184,19.2259,19.2109,19.2259,44400.0
2013-04-15 14:30:00,25.68,25.7,25.67,25.67,19000.0,19.2259,19.2409,19.2184,19.2184,19000.0
2013-04-15 14:35:00,25.67,25.7,25.67,25.69,31600.0,19.2184,19.2409,19.2184,19.2334,31600.0
2013-04-15 14:40:00,25.68,25.73,25.67,25.73,22800.0,19.2259,19.2633,19.2184,19.2633,22800.0
2013-04-15 14:45:00,25.72,25.78,25.71,25.76,30600.0,19.2558,19.3008,19.2483,19.2858,30600.0
2013-04-15 14:50:00,25.77,25.77,25.73,25.73,15200.0,19.2933,19.2933,19.2633,19.2633,15200.0
2013-04-15 14:55:00,25.73,25.73,25.65,25.68,42400.0,19.2633,19.2633,19.2034,19.2259,42400.0
2013-04-15 15:00:00,25.68,25.68,25.59,25.64,39200.0,19.2259,19.2259,19.1585,19.1959,39200.0
2013-04-15 15:05:00,25.62,25.64,25.58,25.59,33200.0,19.181,19.1959,19.151,19.1585,33200.0
2013-04-15 15:10:00,25.6,25.63,25.58,25.61,39400.0,19.166,19.1885,19.151,19.1735,39400.0
2013-04-15 15:15:00,25.61,25.66,25.6,25.65,26000.0,19.1735,19.2109,19.166,19.2034,26000.0
2013-04-15 15:20:00,25.65,25.66,25.61,25.62,34400.0,19.2034,19.2109,19.1735,19.181,34400.0
2013-04-15 15:25:00,25.64,25.64,25.59,25.59,26200.0,19.1959,19.1959,19.1585,19.1585,26200.0
2013-04-15 15:30:00,25.6,25.61,25.57,25.58,58600.0,19.166,19.1735,19.1435,19.151,58600.0
2013-04-15 15:35:00,25.57,25.58,25.51,25.54,44800.0,19.1435,19.151,19.0986,19.1211,44800.0
2013-04-15 15:40:00,25.54,25.6,25.53,25.59,70600.0,19.1211,19.166,19.1136,19.1585,70600.0
2013-04-15 15:45:00,25.6,25.65,25.58,25.64,102400.0,19.166,19.2034,19.151,19.1959,102400.0
2013-04-15 15:50:00,25.64,25.67,25.61,25.63,83000.0,19.1959,19.2184,19.1735,19.1885,83000.0
2013-04-15 15:55:00,25.63,25.65,25.55,25.58,282000.0,19.1885,19.2034,19.1286,19.151,282000.0
2013-04-16 09:30:00,25.81,25.82,25.72,25.72,19800.0,19.3232,19.3307,19.2558,19.2558,19800.0
2013-04-16 09:35:00,25.75,25.77,25.72,25.74,39400.0,19.2783,19.2933,19.2558,19.2708,39400.0
2013-04-16 09:40:00,25.72,25.74,25.66,25.67,10000.0,19.2558,19.2708,19.2109,19.2184,10000.0
2013-04-16 09:45:00,25.67,25.73,25.65,25.71,38000.0,19.2184,19.2633,19.2034,19.2483,38000.0
2013-04-16 09:50:00,25.71,25.73,25.68,25.71,25600.0,19.2483,19.2633,19.2259,19.2483,25600.0
2013-04-16 09:55:00,25.71,25.75,25.7,25.75,34000.0,19.2483,19.2783,19.2409,19.2783,34000.0
2013-04-16 10:00:00,25.75,25.77,25.74,25.77,53200.0,19.2783,19.2933,19.2708,19.2933,53200.0
2013-04-16 10:05:00,25.75,25.83,25.75,25.82,29200.0,19.2783,19.3382,19.2783,19.3307,29200.0
2013-04-16 10:10:00,25.82,25.84,25.78,25.8,42000.0,19.3307,19.3457,19.3008,19.3157,42000.0
2013-04-16 10:15:00,25.79,25.79,25.72,25.72,37000.0,19.3082,19.3082,19.2558,19.2558,37000.0
2013-04-16 10:20:00,25.72,25.74,25.69,25.74,12600.0,19.2558,19.2708,19.2334,19.2708,12600.0
2013-04-16 10:25:00,25.75,25.78,25.74,25.75,41000.0,19.2783,19.3008,19.2708,19.2783,41000.0
2013-04-16 10:30:00,25.75,25.79,25.75,25.78,16400.0,19.2783,19.3082,19.2783,19.3008,16400.0
2013-04-16 10:35:00,25.78,25.78,25.75,25.77,17600.0,19.3008,19.3008,19.2783,19.2933,17600.0
2013-04-16 10:40:00,25.77,25.78,25.76,25.77,17000.0,19.2933,19.3008,19.2858,19.2933,17000.0
2013-04-16 10:45:00,25.77,25.81,25.77,25.81,22400.0,19.2933,19.3232,19.2933,19.3232,22400.0
2013-04-16 10:50:00,25.8,25.83,25.8,25.82,17800.0,19.3157,19.3382,19.3157,19.3307,17800.0
2013-04-16 10:55:00,25.82,25.86,25.82,25.86,14800.0,19.3307,19.3606,19.3307,19.3606,14800.0
2013-04-16 11:00:00,25.87,25.93,25.87,25.93,21000.0,19.3681,19.4131,19.3681,19.4131,21000.0
2013-04-16 11:05:00,25.92,25.93,25.88,25.93,84600.0,19.4056,19.4131,19.3756,19.4131,84600.0
2013-04-16 11:10:00,25.93,25.99,25.91,25.99,80400.0,19.4131,19.458,19.3981,19.458,80400.0
2013-04-16 11:15:00,25.99,26.0,25.95,25.97,26000.0,19.458,19.4655,19.428,19.443,26000.0
2013-04-16 11:20:00,25.97,25.97,25.93,25.94,18800.0,19.443,19.443,19.4131,19.4205,18800.0
2013-04-16 11:25:00,25.95,25.95,25.9,25.95,15400.0,19.428,19.428,19.3906,19.428,15400.0
2013-04-16 11:30:00,25.94,25.95,25.89,25.89,25000.0,19.4205,19.428,19.3831,19.3831,25000.0
2013-04-16 11:35:00,25.9,25.91,25.89,25.9,27200.0,19.3906,19.3981,19.3831,19.3906,27200.0
2013-04-16 11:40:00,25.9,25.9,25.87,25.89,16600.0,19.3906,19.3906,19.3681,19.3831,16600.0
2013-04-16 11:45:00,25.89,25.9,25.89,25.9,13200.0,19.3831,19.3906,19.3831,19.3906,13200.0
2013-04-16 11:50:00,25.9,25.98,25.9,25.98,26400.0,19.3906,19.4505,19.3906,19.4505,26400.0
2013-04-16 11:55:00,25.99,26.0,25.98,25.99,17200.0,19.458,19.4655,19.4505,19.458,17200.0
2013-04-16 12:00:00,26.0,26.05,26.0,26.03,26600.0,19.4655,19.5029,19.4655,19.4879,26600.0
2013-04-16 12:05:00,26.03,26.03,26.0,26.02,12400.0,19.4879,19.4879,19.4655,19.4804,12400.0
2013-04-16 12:10:00,26.02,26.03,25.96,26.0,35800.0,19.4804,19.4879,19.4355,19.4655,35800.0
2013-04-16 12:15:00,26.0,26.04,25.99,26.03,14200.0,19.4655,19.4954,19.458,19.4879,14200.0
2013-04-16 12:20:00,26.03,26.03,25.99,25.99,21800.0,19.4879,19.4879,19.458,19.458,21800.0
2013-04-16 12:25:00,25.99,26.03,25.99,26.03,38000.0,19.458,19.4879,19.458,19.4879,38000.0
2013-04-16 12:30:00,26.03,26.06,25.99,26.05,61800.0,19.4879,19.5104,19.458,19.5029,61800.0
2013-04-16 12:35:00,26.06,26.07,26.05,26.06,19200.0,19.5104,19.5179,19.5029,19.5104,19200.0
2013-04-16 12:40:00,26.06,26.08,26.06,26.07,15600.0,19.5104,19.5254,19.5104,19.5179,15600.0
2013-04-16 12:45:00,26.06,26.09,26.06,26.07,22800.0,19.5104,19.5328,19.5104,19.5179,22800.0
2013-04-16 12:50:00,26.07,26.11,26.07,26.11,14600.0,19.5179,19.5478,19.5179,19.5478,14600.0
2013-04-16 12:55:00,26.11,26.13,26.11,26.13,12800.0,19.5478,19.5628,19.5478,19.5628,12800.0
2013-04-16 13:00:00,26.13,26.16,26.13,26.16,44800.0,19.5628,19.5853,19.5628,19.5853,44800.0
2013-04-16 13:05:00,26.16,26.18,26.16,26.16,13000.0,19.5853,19.6002,19.5853,19.5853,13000.0
2013-04-16 13:10:00,26.16,26.16,26.13,26.13,7600.0,19.5853,19.5853,19.5628,19.5628,7600.0
2013-04-16 13:15:00,26.13,26.16,26.13,26.16,28000.0,19.5628,19.5853,19.5628,19.5853,28000.0
2013-04-16 13:20:00,26.16,26.17,26.15,26.15,20000.0,19.5853,19.5927,19.5778,19.5778,20000.0
2013-04-16 13:25:00,26.15,26.18,26.14,26.16,11800.0,19.5778,19.6002,19.5703,19.5853,11800.0
2013-04-16 13:30:00,26.16,26.2,26.16,26.18,17800.0,19.5853,19.6152,19.5853,19.6002,17800.0
2013-04-16 13:35:00,26.18,26.2,26.18,26.18,46200.0,19.6002,19.6152,19.6002,19.6002,46200.0
2013-04-16 13:40:00,26.18,26.18,26.16,26.17,29200.0,19.6002,19.6002,19.5853,19.5927,29200.0
2013-04-16 13:45:00,26.18,26.18,26.14,26.14,19800.0,19.6002,19.6002,19.5703,19.5703,19800.0
2013-04-16 13:50:00,26.14,26.15,26.1,26.1,19000.0,19.5703,19.5778,19.5403,19.5403,19000.0
2013-04-16 13:55:00,26.1,26.11,26.08,26.11,24800.0,19.5403,19.5478,19.5254,19.5478,24800.0
2013-04-16 14:00:00,26.1,26.11,26.1,26.1,8000.0,19.5403,19.5478,19.5403,19.5403,8000.0
2013-04-16 14:05:00,26.1,26.11,26.09,26.11,15600.0,19.5403,19.5478,19.5328,19.5478,15600.0
2013-04-16 14:10:00,26.11,26.11,26.08,26.11,17800.0,19.5478,19.5478,19.5254,19.5478,17800.0
2013-04-16 14:15:00,26.11,26.11,26.08,26.09,18000.0,19.5478,19.5478,19.5254,19.5328,18000.0
2013-04-16 14:20:00,26.09,26.1,26.08,26.09,16600.0,19.5328,19.5403,19.5254,19.5328,16600.0
2013-04-16 14:25:00,26.08,26.11,26.08,26.11,26000.0,19.5254,19.5478,19.5254,19.5478,26000.0
2013-04-16 14:30:00,26.11,26.11,26.08,26.1,23800.0,19.5478,19.5478,19.5254,19.5403,23800.0
2013-04-16 14:35:00,26.1,26.11,26.09,26.11,27200.0,19.5403,19.5478,19.5328,19.5478,27200.0
2013-04-16 14:40:00,26.11,26.12,26.1,26.11,17200.0,19.5478,19.5553,19.5403,19.5478,17200.0
2013-04-16 14:45:00,26.11,26.14,26.11,26.13,11800.0,19.5478,19.5703,19.5478,19.5628,11800.0
2013-04-16 14:50:00,26.13,26.13,26.11,26.11,13600.0,19.5628,19.5628,19.5478,19.5478,13600.0
2013-04-16 14:55:00,26.11,26.11,26.08,26.08,23200.0,19.5478,19.5478,19.5254,19.5254,23200.0
2013-04-16 15:00:00,26.08,26.11,26.05,26.08,20000.0,19.5254,19.5478,19.5029,19.5254,20000.0
2013-04-16 15:05:00,26.08,26.11,26.07,26.1,27600.0,19.5254,19.5478,19.5179,19.5403,27600.0
2013-04-16 15:10:00,26.11,26.17,26.11,26.14,66800.0,19.5478,19.5927,19.5478,19.5703,66800.0
2013-04-16 15:15:00,26.15,26.2,26.15,26.18,36600.0,19.5778,19.6152,19.5778,19.6002,36600.0
2013-04-16 15:20:00,26.18,26.2,26.18,26.19,28600.0,19.6002,19.6152,19.6002,19.6077,28600.0
2013-04-16 15:25:00,26.19,26.22,26.17,26.2,34400.0,19.6077,19.6302,19.5927,19.6152,34400.0
2013-04-16 15:30:00,26.21,26.25,26.2,26.25,61400.0,19.6227,19.6526,19.6152,19.6526,61400.0
2013-04-16 15:35:00,26.25,26.28,26.25,26.27,55200.0,19.6526,19.6751,19.6526,19.6676,55200.0
2013-04-16 15:40:00,26.27,26.28,26.23,26.25,75600.0,19.6676,19.6751,19.6377,19.6526,75600.0
2013-04-16 15:45:00,26.24,26.25,26.2,26.23,87800.0,19.6451,19.6526,19.6152,19.6377,87800.0
2013-04-16 15:50:00,26.23,26.25,26.22,26.24,87800.0,19.6377,19.6526,19.6302,19.6451,87800.0
2013-04-16 15:55:00,26.24,26.27,26.23,26.25,188400.0,19.6451,19.6676,19.6377,19.6526,188400.0
2013-04-17 09:30:00,26.02,26.03,25.96,26.02,19800.0,19.4804,19.4879,19.4355,19.4804,19800.0
2013-04-17 09:35:00,26.02,26.06,25.98,26.02,24200.0,19.4804,19.5104,19.4505,19.4804,24200.0
2013-04-17 09:40:00,26.0,26.02,25.96,25.99,51800.0,19.4655,19.4804,19.4355,19.458,51800.0
2013-04-17 09:45:00,25.97,26.0,25.93,25.99,18600.0,19.443,19.4655,19.4131,19.458,18600.0
2013-04-17 09:50:00,25.99,26.02,25.94,26.02,78400.0,19.458,19.4804,19.4205,19.4804,78400.0
2013-04-17 09:55:00,26.0,26.06,25.97,25.99,60400.0,19.4655,19.5104,19.443,19.458,60400.0
2013-04-17 10:00:00,25.98,26.03,25.96,25.98,20200.0,19.4505,19.4879,19.4355,19.4505,20200.0
2013-04-17 10:05:00,25.97,25.98,25.93,25.96,19800.0,19.443,19.4505,19.4131,19.4355,19800.0
2013-04-17 10:10:00,25.96,25.98,25.95,25.98,20200.0,19.4355,19.4505,19.428,19.4505,20200.0
2013-04-17 10:15:00,25.98,25.98,25.95,25.95,33600.0,19.4505,19.4505,19.428,19.428,33600.0
2013-04-17 10:20:00,25.95,25.98,25.95,25.97,24200.0,19.428,19.4505,19.428,19.443,24200.0
2013-04-17 10:25:00,25.97,25.97,25.95,25.96,10600.0,19.443,19.443,19.428,19.4355,10600.0
2013-04-17 10:30:00,25.96,25.98,25.94,25.98,27400.0,19.4355,19.4505,19.4205,19.4505,27400.0
2013-04-17 10:35:00,25.97,26.0,25.93,25.93,19200.0,19.443,19.4655,19.4131,19.4131,19200.0
2013-04-17 10:40:00,25.93,25.95,25.89,25.92,60200.0,19.4131,19.428,19.3831,19.4056,60200.0
2013-04-17 10:45:00,25.92,25.98,25.9,25.92,17800.0,19.4056,19.4505,19.3906,19.4056,17800.0
2013-04-17 10:50:00,25.91,25.92,25.88,25.88,9400.0,19.3981,19.4056,19.3756,19.3756,9400.0
2013-04-17 10:55:00,25.87,25.88,25.8,25.84,34600.0,19.3681,19.3756,19.3157,19.3457,34600.0
2013-04-17 11:00:00,25.83,25.88,25.82,25.86,79400.0,19.3382,19.3756,19.3307,19.3606,79400.0
2013-04-17 11:05:00,25.86,25.9,25.82,25.83,52600.0,19.3606,19.3906,19.3307,19.3382,52600.0
2013-04-17 11:10:00,25.83,25.83,25.78,25.81,12600.0,19.3382,19.3382,19.3008,19.3232,12600.0
2013-04-17 11:15:00,25.82,25.83,25.78,25.82,13400.0,19.3307,19.3382,19.3008,19.3307,13400.0
2013-04-17 11:20:00,25.83,25.85,25.82,25.85,15600.0,19.3382,19.3532,19.3307,19.3532,15600.0
2013-04-17 11:25:00,25.83,25.89,25.82,25.88,24200.0,19.3382,19.3831,19.3307,19.3756,24200.0
2013-04-17 11:30:00,25.86,25.88,25.86,25.86,22000.0,19.3606,19.3756,19.3606,19.3606,22000.0
2013-04-17 11:35:00,25.87,25.92,25.87,25.92,8600.0,19.3681,19.4056,19.3681,19.4056,8600.0
2013-04-17 11:40:00,25.93,25.95,25.92,25.93,7600.0,19.4131,19.428,19.4056,19.4131,7600.0
2013-04-17 11:45:00,25.93,25.93,25.9,25.92,14200.0,19.4131,19.4131,19.3906,19.4056,14200.0
2013-04-17 11:50:00,25.91,25.93,25.9,25.93,6600.0,19.3981,19.4131,19.3906,19.4131,6600.0
2013-04-17 11:55:00,25.93,25.95,25.92,25.93,9000.0,19.4131,19.428,19.4056,19.4131,9000.0
2013-04-17 12:00:00,25.93,25.93,25.89,25.89,12400.0,19.4131,19.4131,19.3831,19.3831,12400.0
2013-04-17 12:05:00,25.89,25.91,25.86,25.86,12600.0,19.3831,19.3981,19.3606,19.3606,12600.0
2013-04-17 12:10:00,25.88,25.9,25.86,25.88,6200.0,19.3756,19.3906,19.3606,19.3756,6200.0
2013-04-17 12:15:00,25.86,25.89,25.84,25.87,18800.0,19.3606,19.3831,19.3457,19.3681,18800.0
2013-04-17 12:20:00,25.88,25.88,25.84,25.86,29800.0,19.3756,19.3756,19.3457,19.3606,29800.0
2013-04-17 12:25:00,25.86,25.87,25.83,25.86,53800.0,19.3606,19.3681,19.3382,19.3606,53800.0
2013-04-17 12:30:00,25.86,25.89,25.85,25.88,25600.0,19.3606,19.3831,19.3532,19.3756,25600.0
2013-04-17 12:35:00,25.89,25.89,25.85,25.87,23600.0,19.3831,19.3831,19.3532,19.3681,23600.0
2013-04-17 12:40:00,25.88,25.88,25.84,25.85,15800.0,19.3756,19.3756,19.3457,19.3532,15800.0
2013-04-17 12:45:00,25.86,25.86,25.82,25.85,22800.0,19.3606,19.3606,19.3307,19.3532,22800.0
2013-04-17 12:50:00,25.86,25.86,25.81,25.84,26600.0,19.3606,19.3606,19.3232,19.3457,26600.0
2013-04-17 12:55:00,25.84,25.87,25.83,25.86,16800.0,19.3457,19.3681,19.3382,19.3606,16800.0
2013-04-17 13:00:00,25.86,25.9,25.85,25.89,8400.0,19.3606,19.3906,19.3532,19.3831,8400.0
2013-04-17 13:05:00,25.9,25.9,25.86,25.88,11800.0,19.3906,19.3906,19.3606,19.3756,11800.0
2013-04-17 13:10:00,25.88,25.88,25.85,25.86,13200.0,19.3756,19.3756,19.3532,19.3606,13200.0
2013-04-17 13:15:00,25.86,25.88,25.85,25.86,8400.0,19.3606,19.3756,19.3532,19.3606,8400.0
2013-04-17 13:20:00,25.86,25.89,25.86,25.88,12600.0,19.3606,19.3831,19.3606,19.3756,12600.0
2013-04-17 13:25:00,25.88,25.88,25.84,25.85,14800.0,19.3756,19.3756,19.3457,19.3532,14800.0
2013-04-17 13:30:00,25.84,25.86,25.84,25.85,12800.0,19.3457,19.3606,19.3457,19.3532,12800.0
2013-04-17 13:35:00,25.85,25.9,25.85,25.89,23200.0,19.3532,19.3906,19.3532,19.3831,23200.0
2013-04-17 13:40:00,25.89,26.03,25.89,26.03,58400.0,19.3831,19.4879,19.3831,19.4879,58400.0
2013-04-17 13:45:00,26.03,26.06,25.99,26.05,31200.0,19.4879,19.5104,19.458,19.5029,31200.0
2013-04-17 13:50:00,26.04,26.06,26.01,26.01,20400.0,19.4954,19.5104,19.4729,19.4729,20400.0
2013-04-17 13:55:00,26.02,26.03,25.97,25.97,28600.0,19.4804,19.4879,19.443,19.443,28600.0
2013-04-17 14:00:00,25.98,25.99,25.95,25.99,34200.0,19.4505,19.458,19.428,19.458,34200.0
2013-04-17 14:05:00,25.99,26.04,25.98,26.0,25200.0,19.458,19.4954,19.4505,19.4655,25200.0
2013-04-17 14:10:00,26.0,26.09,25.99,26.08,58800.0,19.4655,19.5328,19.458,19.5254,58800.0
2013-04-17 14:15:00,26.06,26.08,26.01,26.03,16600.0,19.5104,19.5254,19.4729,19.4879,16600.0
2013-04-17 14:20:00,26.03,26.05,26.0,26.02,12400.0,19.4879,19.5029,19.4655,19.4804,12400.0
2013-04-17 14:25:00,26.0,26.06,25.99,26.06,60600.0,19.4655,19.5104,19.458,19.5104,60600.0
2013-04-17 14:30:00,26.06,26.07,26.04,26.06,50400.0,19.5104,19.5179,19.4954,19.5104,50400.0
2013-04-17 14:35:00,26.06,26.07,26.02,26.06,36000.0,19.5104,19.5179,19.4804,19.5104,36000.0
2013-04-17 14:40:00,26.04,26.04,25.93,25.93,39200.0,19.4954,19.4954,19.4131,19.4131,39200.0
2013-04-17 14:45:00,25.93,25.95,25.91,25.92,26000.0,19.4131,19.428,19.3981,19.4056,26000.0
2013-04-17 14:50:00,25.91,25.94,25.9,25.93,25200.0,19.3981,19.4205,19.3906,19.4131,25200.0
2013-04-17 14:55:00,25.95,26.01,25.93,26.0,37000.0,19.428,19.4729,19.4131,19.4655,37000.0
2013-04-17 15:00:00,26.0,26.0,25.95,25.99,27000.0,19.4655,19.4655,19.428,19.458,27000.0
2013-04-17 15:05:00,25.98,26.01,25.97,26.0,37000.0,19.4505,19.4729,19.443,19.4655,37000.0
2013-04-17 15:10:00,26.0,26.06,25.97,26.03,44000.0,19.4655,19.5104,19.443,19.4879,44000.0
2013-04-17 15:15:00,26.04,26.08,26.03,26.05,25600.0,19.4954,19.5254,19.4879,19.5029,25600.0
2013-04-17 15:20:00,26.05,26.07,26.04,26.07,24200.0,19.5029,19.5179,19.4954,19.5179,24200.0
2013-04-17 15:25:00,26.06,26.08,26.04,26.07,44400.0,19.5104,19.5254,19.4954,19.5179,44400.0
2013-04-17 15:30:00,26.07,26.07,26.01,26.04,26800.0,19.5179,19.5179,19.4729,19.4954,26800.0
2013-04-17 15:35:00,26.02,26.05,26.02,26.03,36600.0,19.4804,19.5029,19.4804,19.4879,36600.0
2013-04-17 15:40:00,26.02,26.05,26.02,26.04,34000.0,19.4804,19.5029,19.4804,19.4954,34000.0
2013-04-17 15:45:00,26.04,26.06,26.0,26.05,58200.0,19.4954,19.5104,19.4655,19.5029,58200.0
2013-04-17 15:50:00,26.05,26.08,26.05,26.08,63000.0,19.5029,19.5254,19.5029,19.5254,63000.0
2013-04-17 15:55:00,26.07,26.1,26.04,26.04,72400.0,19.5179,19.5403,19.4954,19.4954,72400.0
2013-04-18 09:30:00,26.05,26.21,26.05,26.13,15000.0,19.5029,19.6227,19.5029,19.5628,15000.0
2013-04-18 09:35:00,26.06,26.12,25.98,26.0,11600.0,19.5104,19.5553,19.4505,19.4655,11600.0
2013-04-18 09:40:00,25.95,26.0,25.93,25.99,6600.0,19.428,19.4655,19.4131,19.458,6600.0
2013-04-18 09:45:00,26.0,26.05,25.98,25.99,12800.0,19.4655,19.5029,19.4505,19.458,12800.0
2013-04-18 09:50:00,25.98,26.0,25.94,25.97,20600.0,19.4505,19.4655,19.4205,19.443,20600.0
2013-04-18 09:55:00,25.99,25.99,25.9,25.93,17400.0,19.458,19.458,19.3906,19.4131,17400.0
2013-04-18 10:00:00,25.92,25.93,25.78,25.81,65200.0,19.4056,19.4131,19.3008,19.3232,65200.0
2013-04-18 10:05:00,25.82,25.83,25.75,25.77,46400.0,19.3307,19.3382,19.2783,19.2933,46400.0
2013-04-18 10:10:00,25.78,25.82,25.73,25.81,28000.0,19.3008,19.3307,19.2633,19.3232,28000.0
2013-04-18 10:15:00,25.81,25.81,25.7,25.73,19600.0,19.3232,19.3232,19.2409,19.2633,19600.0
2013-04-18 10:20:00,25.72,25.75,25.7,25.71,23200.0,19.2558,19.2783,19.2409,19.2483,23200.0
2013-04-18 10:25:00,25.71,25.77,25.67,25.77,40000.0,19.2483,19.2933,19.2184,19.2933,40000.0
2013-04-18 10:30:00,25.78,25.86,25.78,25.83,11000.0,19.3008,19.3606,19.3008,19.3382,11000.0
2013-04-18 10:35:00,25.83,25.85,25.8,25.82,22200.0,19.3382,19.3532,19.3157,19.3307,22200.0
2013-04-18 10:40:00,25.81,25.87,25.78,25.87,16200.0,19.3232,19.3681,19.3008,19.3681,16200.0
2013-04-18 10:45:00,25.87,25.93,25.83,25.9,22200.0,19.3681,19.4131,19.3382,19.3906,22200.0
2013-04-18 10:50:00,25.93,25.93,25.88,25.9,12600.0,19.4131,19.4131,19.3756,19.3906,12600.0
2013-04-18 10:55:00,25.92,25.92,25.84,25.85,10800.0,19.4056,19.4056,19.3457,19.3532,10800.0
2013-04-18 11:00:00,25.85,25.85,25.81,25.81,14200.0,19.3532,19.3532,19.3232,19.3232,14200.0
2013-04-18 11:05:00,25.81,25.82,25.79,25.79,17800.0,19.3232,19.3307,19.3082,19.3082,17800.0
2013-04-18 11:10:00,25.79,25.87,25.79,25.87,32000.0,19.3082,19.3681,19.3082,19.3681,32000.0
2013-04-18 11:15:00,25.86,25.89,25.82,25.82,11400.0,19.3606,19.3831,19.3307,19.3307,11400.0
2013-04-18 11:20:00,25.81,25.84,25.76,25.78,32600.0,19.3232,19.3457,19.2858,19.3008,32600.0
2013-04-18 11:25:00,25.78,25.78,25.72,25.72,17200.0,19.3008,19.3008,19.2558,19.2558,17200.0
2013-04-18 11:30:00,25.72,25.74,25.71,25.73,25000.0,19.2558,19.2708,19.2483,19.2633,25000.0
2013-04-18 11:35:00,25.72,25.74,25.7,25.71,23800.0,19.2558,19.2708,19.2409,19.2483,23800.0
2013-04-18 11:40:00,25.69,25.72,25.65,25.67,26000.0,19.2334,19.2558,19.2034,19.2184,26000.0
2013-04-18 11:45:00,25.67,25.73,25.65,25.71,105400.0,19.2184,19.2633,19.2034,19.2483,105400.0
2013-04-18 11:50:00,25.71,25.73,25.67,25.71,22200.0,19.2483,19.2633,19.2184,19.2483,22200.0
2013-04-18 11:55:00,25.7,25.7,25.67,25.68,27000.0,19.2409,19.2409,19.2184,19.2259,27000.0
2013-04-18 12:00:00,25.68,25.73,25.66,25.71,30000.0,19.2259,19.2633,19.2109,19.2483,30000.0
2013-04-18 12:05:00,25.72,25.73,25.65,25.68,11400.0,19.2558,19.2633,19.2034,19.2259,11400.0
2013-04-18 12:10:00,25.68,25.7,25.67,25.68,14200.0,19.2259,19.2409,19.2184,19.2259,14200.0
2013-04-18 12:15:00,25.68,25.72,25.67,25.71,7400.0,19.2259,19.2558,19.2184,19.2483,7400.0
2013-04-18 12:20:00,25.7,25.74,25.7,25.73,5600.0,19.2409,19.2708,19.2409,19.2633,5600.0
2013-04-18 12:25:00,25.74,25.75,25.74,25.75,8800.0,19.2708,19.2783,19.2708,19.2783,8800.0
2013-04-18 12:30:00,25.74,25.75,25.72,25.73,6200.0,19.2708,19.2783,19.2558,19.2633,6200.0
2013-04-18 12:35:00,25.73,25.74,25.7,25.71,11800.0,19.2633,19.2708,19.2409,19.2483,11800.0
2013-04-18 12:40:00,25.71,25.73,25.7,25.7,35800.0,19.2483,19.2633,19.2409,19.2409,35800.0
2013-04-18 12:45:00,25.71,25.75,25.68,25.74,99400.0,19.2483,19.2783,19.2259,19.2708,99400.0
2013-04-18 12:50:00,25.74,25.76,25.74,25.75,8600.0,19.2708,19.2858,19.2708,19.2783,8600.0
2013-04-18 12:55:00,25.75,25.75,25.73,25.74,8600.0,19.2783,19.2783,19.2633,19.2708,8600.0
2013-04-18 13:00:00,25.72,25.77,25.72,25.77,7000.0,19.2558,19.2933,19.2558,19.2933,7000.0
2013-04-18 13:05:00,25.78,25.78,25.75,25.78,14200.0,19.3008,19.3008,19.2783,19.3008,14200.0
2013-04-18 13:10:00,25.79,25.79,25.75,25.75,14600.0,19.3082,19.3082,19.2783,19.2783,14600.0
2013-04-18 13:15:00,25.76,25.76,25.72,25.72,12000.0,19.2858,19.2858,19.2558,19.2558,12000.0
2013-04-18 13:20:00,25.72,25.75,25.72,25.75,3000.0,19.2558,19.2783,19.2558,19.2783,3000.0
2013-04-18 13:25:00,25.75,25.75,25.73,25.75,7200.0,19.2783,19.2783,19.2633,19.2783,7200.0
2013-04-18 13:30:00,25.74,25.75,25.74,25.75,6400.0,19.2708,19.2783,19.2708,19.2783,6400.0
2013-04-18 13:35:00,25.74,25.8,25.73,25.78,45800.0,19.2708,19.3157,19.2633,19.3008,45800.0
2013-04-18 13:40:00,25.78,25.83,25.73,25.82,83800.0,19.3008,19.3382,19.2633,19.3307,83800.0
2013-04-18 13:45:00,25.82,25.82,25.76,25.79,30200.0,19.3307,19.3307,19.2858,19.3082,30200.0
2013-04-18 13:50:00,25.78,25.78,25.75,25.77,32600.0,19.3008,19.3008,19.2783,19.2933,32600.0
2013-04-18 13:55:00,25.75,25.77,25.75,25.75,16200.0,19.2783,19.2933,19.2783,19.2783,16200.0
2013-04-18 14:00:00,25.75,25.75,25.72,25.74,12000.0,19.2783,19.2783,19.2558,19.2708,12000.0
2013-04-18 14:05:00,25.74,25.74,25.7,25.7,13400.0,19.2708,19.2708,19.2409,19.2409,13400.0
2013-04-18 14:10:00,25.71,25.71,25.68,25.71,10600.0,19.2483,19.2483,19.2259,19.2483,10600.0
2013-04-18 14:15:00,25.72,25.73,25.67,25.7,13800.0,19.2558,19.2633,19.2184,19.2409,13800.0
2013-04-18 14:20:00,25.71,25.71,25.67,25.68,12200.0,19.2483,19.2483,19.2184,19.2259,12200.0
2013-04-18 14:25:00,25.68,25.72,25.68,25.72,14800.0,19.2259,19.2558,19.2259,19.2558,14800.0
2013-04-18 14:30:00,25.72,25.77,25.69,25.69,27600.0,19.2558,19.2933,19.2334,19.2334,27600.0
2013-04-18 14:35:00,25.69,25.8,25.69,25.73,38800.0,19.2334,19.3157,19.2334,19.2633,38800.0
2013-04-18 14:40:00,25.73,25.78,25.69,25.75,45200.0,19.2633,19.3008,19.2334,19.2783,45200.0
2013-04-18 14:45:00,25.75,25.79,25.73,25.77,19000.0,19.2783,19.3082,19.2633,19.2933,19000.0
2013-04-18 14:50:00,25.76,25.77,25.73,25.73,26000.0,19.2858,19.2933,19.2633,19.2633,26000.0
2013-04-18 14:55:00,25.74,25.74,25.7,25.73,22400.0,19.2708,19.2708,19.2409,19.2633,22400.0
2013-04-18 15:00:00,25.72,25.73,25.68,25.7,49000.0,19.2558,19.2633,19.2259,19.2409,49000.0
2013-04-18 15:05:00,25.68,25.73,25.68,25.73,28600.0,19.2259,19.2633,19.2259,19.2633,28600.0
2013-04-18 15:10:00,25.73,25.75,25.72,25.75,23600.0,19.2633,19.2783,19.2558,19.2783,23600.0
2013-04-18 15:15:00,25.75,25.75,25.72,25.73,26800.0,19.2783,19.2783,19.2558,19.2633,26800.0
2013-04-18 15:20:00,25.71,25.72,25.67,25.7,26000.0,19.2483,19.2558,19.2184,19.2409,26000.0
2013-04-18 15:25:00,25.71,25.73,25.66,25.67,16600.0,19.2483,19.2633,19.2109,19.2184,16600.0
2013-04-18 15:30:00,25.68,25.73,25.68,25.69,17400.0,19.2259,19.2633,19.2259,19.2334,17400.0
2013-04-18 15:35:00,25.68,25.69,25.65,25.67,24000.0,19.2259,19.2334,19.2034,19.2184,24000.0
2013-04-18 15:40:00,25.68,25.74,25.68,25.73,34200.0,19.2259,19.2708,19.2259,19.2633,34200.0
2013-04-18 15:45:00,25.73,25.77,25.71,25.74,24800.0,19.2633,19.2933,19.2483,19.2708,24800.0
2013-04-18 15:50:00,25.73,25.75,25.71,25.72,25600.0,19.2633,19.2783,19.2483,19.2558,25600.0
2013-04-18 15:55:00,25.73,25.75,25.7,25.73,39000.0,19.2633,19.2783,19.2409,19.2633,39000.0
2013-04-19 09:30:00,25.81,25.99,25.7,25.77,17400.0,19.3232,19.458,19.2409,19.2933,17400.0
2013-04-19 09:35:00,25.77,25.82,25.68,25.68,10800.0,19.2933,19.3307,19.2259,19.2259,10800.0
2013-04-19 09:40:00,25.68,25.83,25.68,25.83,8600.0,19.2259,19.3382,19.2259,19.3382,8600.0
2013-04-19 09:45:00,25.86,25.86,25.75,25.75,24400.0,19.3606,19.3606,19.2783,19.2783,24400.0
2013-04-19 09:50:00,25.75,25.81,25.73,25.8,18000.0,19.2783,19.3232,19.2633,19.3157,18000.0
2013-04-19 09:55:00,25.75,25.85,25.74,25.83,12200.0,19.2783,19.3532,19.2708,19.3382,12200.0
2013-04-19 10:00:00,25.84,25.87,25.84,25.86,14000.0,19.3457,19.3681,19.3457,19.3606,14000.0
2013-04-19 10:05:00,25.86,25.96,25.86,25.95,8400.0,19.3606,19.4355,19.3606,19.428,8400.0
2013-04-19 10:10:00,25.93,25.94,25.86,25.91,23800.0,19.4131,19.4205,19.3606,19.3981,23800.0
2013-04-19 10:15:00,25.91,25.92,25.87,25.88,6200.0,19.3981,19.4056,19.3681,19.3756,6200.0
2013-04-19 10:20:00,25.87,25.88,25.8,25.85,148600.0,19.3681,19.3756,19.3157,19.3532,148600.0
2013-04-19 10:25:00,25.84,25.87,25.79,25.84,64200.0,19.3457,19.3681,19.3082,19.3457,64200.0
2013-04-19 10:30:00,25.84,25.91,25.84,25.91,6000.0,19.3457,19.3981,19.3457,19.3981,6000.0
2013-04-19 10:35:00,25.93,25.96,25.91,25.94,12200.0,19.4131,19.4355,19.3981,19.4205,12200.0
2013-04-19 10:40:00,25.96,25.99,25.96,25.98,2600.0,19.4355,19.458,19.4355,19.4505,2600.0
2013-04-19 10:45:00,25.98,25.98,25.92,25.96,7800.0,19.4505,19.4505,19.4056,19.4355,7800.0
2013-04-19 10:50:00,25.96,25.98,25.93,25.98,9200.0,19.4355,19.4505,19.4131,19.4505,9200.0
2013-04-19 10:55:00,25.98,26.05,25.97,26.02,20600.0,19.4505,19.5029,19.443,19.4804,20600.0
2013-04-19 11:00:00,26.03,26.07,25.98,25.99,67800.0,19.4879,19.5179,19.4505,19.458,67800.0
2013-04-19 11:05:00,26.0,26.06,25.99,26.05,7400.0,19.4655,19.5104,19.458,19.5029,7400.0
2013-04-19 11:10:00,26.06,26.11,26.04,26.1,65800.0,19.5104,19.5478,19.4954,19.5403,65800.0
2013-04-19 11:15:00,26.1,26.15,26.09,26.13,29800.0,19.5403,19.5778,19.5328,19.5628,29800.0
2013-04-19 11:20:00,26.13,26.17,26.13,26.16,9200.0,19.5628,19.5927,19.5628,19.5853,9200.0
2013-04-19 11:25:00,26.16,26.22,26.16,26.2,15200.0,19.5853,19.6302,19.5853,19.6152,15200.0
2013-04-19 11:30:00,26.2,26.22,26.18,26.22,9600.0,19.6152,19.6302,19.6002,19.6302,9600.0
2013-04-19 11:35:00,26.22,26.24,26.22,26.22,18400.0,19.6302,19.6451,19.6302,19.6302,18400.0
2013-04-19 11:40:00,26.22,26.25,26.21,26.24,12000.0,19.6302,19.6526,19.6227,19.6451,12000.0
2013-04-19 11:45:00,26.24,26.25,26.23,26.25,4000.0,19.6451,19.6526,19.6377,19.6526,4000.0
2013-04-19 11:50:00,26.24,26.25,26.21,26.22,6200.0,19.6451,19.6526,19.6227,19.6302,6200.0
2013-04-19 11:55:00,26.23,26.25,26.2,26.25,12600.0,19.6377,19.6526,19.6152,19.6526,12600.0
2013-04-19 12:00:00,26.25,26.26,26.21,26.21,17000.0,19.6526,19.6601,19.6227,19.6227,17000.0
2013-04-19 12:05:00,26.22,26.26,26.21,26.25,14800.0,19.6302,19.6601,19.6227,19.6526,14800.0
2013-04-19 12:10:00,26.26,26.26,26.24,26.25,12600.0,19.6601,19.6601,19.6451,19.6526,12600.0
2013-04-19 12:15:00,26.25,26.25,26.2,26.2,24800.0,19.6526,19.6526,19.6152,19.6152,24800.0
2013-04-19 12:20:00,26.2,26.22,26.19,26.2,28000.0,19.6152,19.6302,19.6077,19.6152,28000.0
2013-04-19 12:25:00,26.21,26.21,26.2,26.2,7000.0,19.6227,19.6227,19.6152,19.6152,7000.0
2013-04-19 12:30:00,26.22,26.23,26.18,26.19,26200.0,19.6302,19.6377,19.6002,19.6077,26200.0
2013-04-19 12:35:00,26.19,26.19,26.16,26.18,8800.0,19.6077,19.6077,19.5853,19.6002,8800.0
2013-04-19 12:40:00,26.17,26.18,26.13,26.13,5200.0,19.5927,19.6002,19.5628,19.5628,5200.0
2013-04-19 12:45:00,26.13,26.14,26.11,26.13,30000.0,19.5628,19.5703,19.5478,19.5628,30000.0
2013-04-19 12:50:00,26.13,26.15,26.11,26.15,6600.0,19.5628,19.5778,19.5478,19.5778,6600.0
2013-04-19 12:55:00,26.15,26.16,26.15,26.16,4600.0,19.5778,19.5853,19.5778,19.5853,4600.0
2013-04-19 13:00:00,26.15,26.15,26.11,26.11,10000.0,19.5778,19.5778,19.5478,19.5478,10000.0
2013-04-19 13:05:00,26.13,26.14,26.11,26.13,19000.0,19.5628,19.5703,19.5478,19.5628,19000.0
2013-04-19 13:10:00,26.14,26.17,26.13,26.16,19200.0,19.5703,19.5927,19.5628,19.5853,19200.0
2013-04-19 13:15:00,26.18,26.18,26.15,26.15,9800.0,19.6002,19.6002,19.5778,19.5778,9800.0
2013-04-19 13:20:00,26.15,26.2,26.15,26.19,25000.0,19.5778,19.6152,19.5778,19.6077,25000.0
2013-04-19 13:25:00,26.19,26.22,26.18,26.22,12200.0,19.6077,19.6302,19.6002,19.6302,12200.0
2013-04-19 13:30:00,26.22,26.22,26.2,26.21,20000.0,19.6302,19.6302,19.6152,19.6227,20000.0
2013-04-19 13:35:00,26.21,26.23,26.2,26.21,44800.0,19.6227,19.6377,19.6152,19.6227,44800.0
2013-04-19 13:40:00,26.21,26.25,26.21,26.24,81800.0,19.6227,19.6526,19.6227,19.6451,81800.0
2013-04-19 13:45:00,26.23,26.24,26.22,26.23,11800.0,19.6377,19.6451,19.6302,19.6377,11800.0
2013-04-19 13:50:00,26.23,26.24,26.22,26.24,12800.0,19.6377,19.6451,19.6302,19.6451,12800.0
2013-04-19 13:55:00,26.24,26.25,26.24,26.24,13600.0,19.6451,19.6526,19.6451,19.6451,13600.0
2013-04-19 14:00:00,26.24,26.24,26.23,26.24,17000.0,19.6451,19.6451,19.6377,19.6451,17000.0
2013-04-19 14:05:00,26.24,26.29,26.23,26.27,30800.0,19.6451,19.6826,19.6377,19.6676,30800.0
2013-04-19 14:10:00,26.26,26.27,26.25,26.26,10600.0,19.6601,19.6676,19.6526,19.6601,10600.0
2013-04-19 14:15:00,26.27,26.3,26.25,26.25,43800.0,19.6676,19.6901,19.6526,19.6526,43800.0
2013-04-19 14:20:00,26.25,26.27,26.25,26.25,17600.0,19.6526,19.6676,19.6526,19.6526,17600.0
2013-04-19 14:25:00,26.25,26.26,26.23,26.23,18600.0,19.6526,19.6601,19.6377,19.6377,18600.0
2013-04-19 14:30:00,26.23,26.25,26.23,26.24,13800.0,19.6377,19.6526,19.6377,19.6451,13800.0
2013-04-19 14:35:00,26.24,26.24,26.21,26.23,13000.0,19.6451,19.6451,19.6227,19.6377,13000.0
2013-04-19 14:40:00,26.22,26.23,26.2,26.22,10400.0,19.6302,19.6377,19.6152,19.6302,10400.0
2013-04-19 14:45:00,26.22,26.22,26.18,26.21,14600.0,19.6302,19.6302,19.6002,19.6227,14600.0
2013-04-19 14:50:00,26.21,26.23,26.21,26.23,9600.0,19.6227,19.6377,19.6227,19.6377,9600.0
2013-04-19 14:55:00,26.23,26.23,26.2,26.22,8000.0,19.6377,19.6377,19.6152,19.6302,8000.0
2013-04-19 15:00:00,26.21,26.22,26.18,26.18,15000.0,19.6227,19.6302,19.6002,19.6002,15000.0
2013-04-19 15:05:00,26.19,26.24,26.19,26.21,15000.0,19.6077,19.6451,19.6077,19.6227,15000.0
2013-04-19 15:10:00,26.21,26.23,26.19,26.21,16000.0,19.6227,19.6377,19.6077,19.6227,16000.0
2013-04-19 15:15:00,26.2,26.22,26.18,26.21,19200.0,19.6152,19.6302,19.6002,19.6227,19200.0
2013-04-19 15:20:00,26.21,26.23,26.2,26.2,23600.0,19.6227,19.6377,19.6152,19.6152,23600.0
2013-04-19 15:25:00,26.2,26.23,26.2,26.21,25000.0,19.6152,19.6377,19.6152,19.6227,25000.0
2013-04-19 15:30:00,26.21,26.22,26.18,26.19,24800.0,19.6227,19.6302,19.6002,19.6077,24800.0
2013-04-19 15:35:00,26.2,26.21,26.18,26.19,19200.0,19.6152,19.6227,19.6002,19.6077,19200.0
2013-04-19 15:40:00,26.19,26.23,26.18,26.21,23600.0,19.6077,19.6377,19.6002,19.6227,23600.0
2013-04-19 15:45:00,26.21,26.21,26.18,26.2,30000.0,19.6227,19.6227,19.6002,19.6152,30000.0
2013-04-19 15:50:00,26.2,26.2,26.14,26.15,46400.0,19.6152,19.6152,19.5703,19.5778,46400.0
2013-04-19 15:55:00,26.15,26.17,26.14,26.14,129400.0,19.5778,19.5927,19.5703,19.5703,129400.0
2013-04-22 09:30:00,26.23,26.36,26.2,26.25,68800.0,19.6377,19.735,19.6152,19.6526,68800.0
2013-04-22 09:35:00,26.26,26.28,25.97,25.98,21000.0,19.6601,19.6751,19.443,19.4505,21000.0
2013-04-22 09:40:00,25.99,25.99,25.86,25.93,28200.0,19.458,19.458,19.3606,19.4131,28200.0
2013-04-22 09:45:00,25.94,25.98,25.86,25.89,45600.0,19.4205,19.4505,19.3606,19.3831,45600.0
2013-04-22 09:50:00,25.88,25.9,25.8,25.86,59200.0,19.3756,19.3906,19.3157,19.3606,59200.0
2013-04-22 09:55:00,25.87,25.9,25.86,25.87,44800.0,19.3681,19.3906,19.3606,19.3681,44800.0
2013-04-22 10:00:00,25.86,25.87,25.75,25.84,53400.0,19.3606,19.3681,19.2783,19.3457,53400.0
2013-04-22 10:05:00,25.85,25.85,25.72,25.72,38000.0,19.3532,19.3532,19.2558,19.2558,38000.0
2013-04-22 10:10:00,25.72,25.77,25.67,25.74,35400.0,19.2558,19.2933,19.2184,19.2708,35400.0
2013-04-22 10:15:00,25.74,25.82,25.72,25.8,30200.0,19.2708,19.3307,19.2558,19.3157,30200.0
2013-04-22 10:20:00,25.8,25.86,25.8,25.81,31000.0,19.3157,19.3606,19.3157,19.3232,31000.0
2013-04-22 10:25:00,25.8,25.89,25.78,25.89,28000.0,19.3157,19.3831,19.3008,19.3831,28000.0
2013-04-22 10:30:00,25.89,25.89,25.78,25.8,28400.0,19.3831,19.3831,19.3008,19.3157,28400.0
2013-04-22 10:35:00,25.79,25.82,25.75,25.81,23800.0,19.3082,19.3307,19.2783,19.3232,23800.0
2013-04-22 10:40:00,25.82,25.83,25.79,25.79,9800.0,19.3307,19.3382,19.3082,19.3082,9800.0
2013-04-22 10:45:00,25.8,25.88,25.8,25.87,11200.0,19.3157,19.3756,19.3157,19.3681,11200.0
2013-04-22 10:50:00,25.86,25.86,25.81,25.81,12000.0,19.3606,19.3606,19.3232,19.3232,12000.0
2013-04-22 10:55:00,25.82,25.83,25.8,25.81,10800.0,19.3307,19.3382,19.3157,19.3232,10800.0
2013-04-22 11:00:00,25.8,25.81,25.76,25.77,18600.0,19.3157,19.3232,19.2858,19.2933,18600.0
2013-04-22 11:05:00,25.76,25.83,25.76,25.83,13400.0,19.2858,19.3382,19.2858,19.3382,13400.0
2013-04-22 11:10:00,25.82,25.82,25.8,25.81,6800.0,19.3307,19.3307,19.3157,19.3232,6800.0
2013-04-22 11:15:00,25.81,25.82,25.78,25.81,8200.0,19.3232,19.3307,19.3008,19.3232,8200.0
2013-04-22 11:20:00,25.82,25.82,25.8,25.8,9000.0,19.3307,19.3307,19.3157,19.3157,9000.0
2013-04-22 11:25:00,25.8,25.82,25.79,25.8,12200.0,19.3157,19.3307,19.3082,19.3157,12200.0
2013-04-22 11:30:00,25.81,25.82,25.8,25.82,11400.0,19.3232,19.3307,19.3157,19.3307,11400.0
2013-04-22 11:35:00,25.83,25.86,25.83,25.85,16400.0,19.3382,19.3606,19.3382,19.3532,16400.0
2013-04-22 11:40:00,25.85,25.88,25.84,25.87,9200.0,19.3532,19.3756,19.3457,19.3681,9200.0
2013-04-22 11:45:00,25.87,25.88,25.82,25.83,26000.0,19.3681,19.3756,19.3307,19.3382,26000.0
2013-04-22 11:50:00,25.83,25.86,25.83,25.84,7600.0,19.3382,19.3606,19.3382,19.3457,7600.0
2013-04-22 11:55:00,25.85,25.9,25.84,25.87,19800.0,19.3532,19.3906,19.3457,19.3681,19800.0
2013-04-22 12:00:00,25.88,25.91,25.88,25.9,15000.0,19.3756,19.3981,19.3756,19.3906,15000.0
2013-04-22 12:05:00,25.9,25.99,25.9,25.99,10400.0,19.3906,19.458,19.3906,19.458,10400.0
2013-04-22 12:10:00,26.0,26.01,25.98,25.99,16200.0,19.4655,19.4729,19.4505,19.458,16200.0
2013-04-22 12:15:00,25.99,25.99,25.97,25.97,10600.0,19.458,19.458,19.443,19.443,10600.0
2013-04-22 12:20:00,25.97,25.99,25.96,25.97,11600.0,19.443,19.458,19.4355,19.443,11600.0
2013-04-22 12:25:00,25.96,25.96,25.93,25.94,9600.0,19.4355,19.4355,19.4131,19.4205,9600.0
2013-04-22 12:30:00,25.95,25.97,25.93,25.93,5000.0,19.428,19.443,19.4131,19.4131,5000.0
2013-04-22 12:35:00,25.93,25.99,25.93,25.99,21400.0,19.4131,19.458,19.4131,19.458,21400.0
2013-04-22 12:40:00,25.98,26.01,25.97,25.98,13400.0,19.4505,19.4729,19.443,19.4505,13400.0
2013-04-22 12:45:00,25.98,25.99,25.97,25.98,4000.0,19.4505,19.458,19.443,19.4505,4000.0
2013-04-22 12:50:00,25.99,25.99,25.96,25.97,10200.0,19.458,19.458,19.4355,19.443,10200.0
2013-04-22 12:55:00,25.96,26.0,25.95,25.99,91200.0,19.4355,19.4655,19.428,19.458,91200.0
2013-04-22 13:00:00,25.99,26.0,25.98,25.98,18200.0,19.458,19.4655,19.4505,19.4505,18200.0
2013-04-22 13:05:00,25.99,25.99,25.96,25.98,8000.0,19.458,19.458,19.4355,19.4505,8000.0
2013-04-22 13:10:00,25.98,25.99,25.96,25.96,3600.0,19.4505,19.458,19.4355,19.4355,3600.0
2013-04-22 13:15:00,25.95,25.95,25.94,25.95,4000.0,19.428,19.428,19.4205,19.428,4000.0
2013-04-22 13:20:00,25.96,25.98,25.96,25.96,7200.0,19.4355,19.4505,19.4355,19.4355,7200.0
2013-04-22 13:25:00,25.96,25.98,25.96,25.97,2000.0,19.4355,19.4505,19.4355,19.443,2000.0
2013-04-22 13:30:00,25.97,25.97,25.95,25.96,7400.0,19.443,19.443,19.428,19.4355,7400.0
2013-04-22 13:35:00,25.96,25.98,25.96,25.98,3200.0,19.4355,19.4505,19.4355,19.4505,3200.0
2013-04-22 13:40:00,25.98,25.99,25.95,25.97,10600.0,19.4505,19.458,19.428,19.443,10600.0
2013-04-22 13:45:00,25.97,26.01,25.93,25.93,65400.0,19.443,19.4729,19.4131,19.4131,65400.0
2013-04-22 13:50:00,25.93,25.94,25.91,25.93,8400.0,19.4131,19.4205,19.3981,19.4131,8400.0
2013-04-22 13:55:00,25.95,25.95,25.9,25.9,5600.0,19.428,19.428,19.3906,19.3906,5600.0
2013-04-22 14:00:00,25.9,25.93,25.9,25.92,11600.0,19.3906,19.4131,19.3906,19.4056,11600.0
2013-04-22 14:05:00,25.92,25.96,25.91,25.95,18800.0,19.4056,19.4355,19.3981,19.428,18800.0
2013-04-22 14:10:00,25.93,25.95,25.92,25.93,15000.0,19.4131,19.428,19.4056,19.4131,15000.0
2013-04-22 14:15:00,25.93,26.0,25.93,25.98,49200.0,19.4131,19.4655,19.4131,19.4505,49200.0
2013-04-22 14:20:00,25.98,26.04,25.97,26.03,14600.0,19.4505,19.4954,19.443,19.4879,14600.0
2013-04-22 14:25:00,26.02,26.06,26.02,26.06,16400.0,19.4804,19.5104,19.4804,19.5104,16400.0
2013-04-22 14:30:00,26.06,26.08,26.06,26.07,16200.0,19.5104,19.5254,19.5104,19.5179,16200.0
2013-04-22 14:35:00,26.08,26.09,26.05,26.07,31600.0,19.5254,19.5328,19.5029,19.5179,31600.0
2013-04-22 14:40:00,26.09,26.11,26.04,26.06,10600.0,19.5328,19.5478,19.4954,19.5104,10600.0
2013-04-22 14:45:00,26.05,26.06,26.02,26.02,15000.0,19.5029,19.5104,19.4804,19.4804,15000.0
2013-04-22 14:50:00,26.01,26.04,26.0,26.03,8800.0,19.4729,19.4954,19.4655,19.4879,8800.0
2013-04-22 14:55:00,26.03,26.04,26.0,26.03,5000.0,19.4879,19.4954,19.4655,19.4879,5000.0
2013-04-22 15:00:00,26.03,26.04,26.02,26.03,8800.0,19.4879,19.4954,19.4804,19.4879,8800.0
2013-04-22 15:05:00,26.03,26.06,26.02,26.04,27600.0,19.4879,19.5104,19.4804,19.4954,27600.0
2013-04-22 15:10:00,26.04,26.08,26.04,26.07,13600.0,19.4954,19.5254,19.4954,19.5179,13600.0
2013-04-22 15:15:00,26.07,26.09,26.06,26.08,6000.0,19.5179,19.5328,19.5104,19.5254,6000.0
2013-04-22 15:20:00,26.07,26.11,26.05,26.08,23400.0,19.5179,19.5478,19.5029,19.5254,23400.0
2013-04-22 15:25:00,26.09,26.09,26.05,26.05,21800.0,19.5328,19.5328,19.5029,19.5029,21800.0
2013-04-22 15:30:00,26.05,26.09,26.05,26.08,17800.0,19.5029,19.5328,19.5029,19.5254,17800.0
2013-04-22 15:35:00,26.08,26.1,26.06,26.09,12400.0,19.5254,19.5403,19.5104,19.5328,12400.0
2013-04-22 15:40:00,26.09,26.1,26.08,26.09,19200.0,19.5328,19.5403,19.5254,19.5328,19200.0
2013-04-22 15:45:00,26.08,26.08,26.04,26.05,34200.0,19.5254,19.5254,19.4954,19.5029,34200.0
2013-04-22 15:50:00,26.06,26.06,26.01,26.04,34400.0,19.5104,19.5104,19.4729,19.4954,34400.0
2013-04-22 15:55:00,26.04,26.04,26.0,26.04,38200.0,19.4954,19.4954,19.4655,19.4954,38200.0
2013-04-23 09:30:00,26.2,26.2,26.05,26.16,18000.0,19.6152,19.6152,19.5029,19.5853,18000.0
2013-04-23 09:35:00,26.18,26.34,26.18,26.31,18400.0,19.6002,19.72,19.6002,19.6976,18400.0
2013-04-23 09:40:00,26.28,26.33,26.25,26.33,17400.0,19.6751,19.7125,19.6526,19.7125,17400.0
2013-04-23 09:45:00,26.32,26.32,26.24,26.31,15000.0,19.705,19.705,19.6451,19.6976,15000.0
2013-04-23 09:50:00,26.3,26.32,26.24,26.24,13000.0,19.6901,19.705,19.6451,19.6451,13000.0
2013-04-23 09:55:00,26.22,26.27,26.17,26.18,11800.0,19.6302,19.6676,19.5927,19.6002,11800.0
2013-04-23 10:00:00,26.18,26.31,26.18,26.26,10800.0,19.6002,19.6976,19.6002,19.6601,10800.0
2013-04-23 10:05:00,26.26,26.3,26.22,26.22,5600.0,19.6601,19.6901,19.6302,19.6302,5600.0
2013-04-23 10:10:00,26.24,26.26,26.23,26.25,7600.0,19.6451,19.6601,19.6377,19.6526,7600.0
2013-04-23 10:15:00,26.25,26.27,26.25,26.25,8400.0,19.6526,19.6676,19.6526,19.6526,8400.0
2013-04-23 10:20:00,26.27,26.27,26.19,26.21,14600.0,19.6676,19.6676,19.6077,19.6227,14600.0
2013-04-23 10:25:00,26.21,26.23,26.19,26.19,8800.0,19.6227,19.6377,19.6077,19.6077,8800.0
2013-04-23 10:30:00,26.22,26.27,26.22,26.25,18000.0,19.6302,19.6676,19.6302,19.6526,18000.0
2013-04-23 10:35:00,26.25,26.29,26.24,26.25,5000.0,19.6526,19.6826,19.6451,19.6526,5000.0
2013-04-23 10:40:00,26.27,26.29,26.27,26.29,2600.0,19.6676,19.6826,19.6676,19.6826,2600.0
2013-04-23 10:45:00,26.28,26.33,26.27,26.28,22000.0,19.6751,19.7125,19.6676,19.6751,22000.0
2013-04-23 10:50:00,26.29,26.29,26.25,26.25,9000.0,19.6826,19.6826,19.6526,19.6526,9000.0
2013-04-23 10:55:00,26.26,26.28,26.25,26.26,21400.0,19.6601,19.6751,19.6526,19.6601,21400.0
2013-04-23 11:00:00,26.25,26.29,26.25,26.26,11400.0,19.6526,19.6826,19.6526,19.6601,11400.0
2013-04-23 11:05:00,26.27,26.29,26.27,26.28,5200.0,19.6676,19.6826,19.6676,19.6751,5200.0
2013-04-23 11:10:00,26.29,26.29,26.27,26.27,6200.0,19.6826,19.6826,19.6676,19.6676,6200.0
2013-04-23 11:15:00,26.28,26.28,26.25,26.27,4400.0,19.6751,19.6751,19.6526,19.6676,4400.0
2013-04-23 11:20:00,26.28,26.29,26.27,26.28,6000.0,19.6751,19.6826,19.6676,19.6751,6000.0
2013-04-23 11:25:00,26.27,26.3,26.27,26.3,25200.0,19.6676,19.6901,19.6676,19.6901,25200.0
2013-04-23 11:30:00,26.3,26.34,26.29,26.34,12400.0,19.6901,19.72,19.6826,19.72,12400.0
2013-04-23 11:35:00,26.33,26.34,26.32,26.34,8400.0,19.7125,19.72,19.705,19.72,8400.0
2013-04-23 11:40:00,26.34,26.35,26.34,26.34,4200.0,19.72,19.7275,19.72,19.72,4200.0
2013-04-23 11:45:00,26.34,26.34,26.29,26.3,15600.0,19.72,19.72,19.6826,19.6901,15600.0
2013-04-23 11:50:00,26.29,26.31,26.28,26.28,31600.0,19.6826,19.6976,19.6751,19.6751,31600.0
2013-04-23 11:55:00,26.28,26.29,26.25,26.26,10800.0,19.6751,19.6826,19.6526,19.6601,10800.0
2013-04-23 12:00:00,26.25,26.25,26.18,26.2,36000.0,19.6526,19.6526,19.6002,19.6152,36000.0
2013-04-23 12:05:00,26.2,26.2,26.18,26.18,2400.0,19.6152,19.6152,19.6002,19.6002,2400.0
2013-04-23 12:10:00,26.19,26.19,26.18,26.18,2800.0,19.6077,19.6077,19.6002,19.6002,2800.0
2013-04-23 12:15:00,26.19,26.19,26.18,26.18,9600.0,19.6077,19.6077,19.6002,19.6002,9600.0
2013-04-23 12:20:00,26.18,26.2,26.18,26.18,2600.0,19.6002,19.6152,19.6002,19.6002,2600.0
2013-04-23 12:25:00,26.19,26.21,26.17,26.18,20200.0,19.6077,19.6227,19.5927,19.6002,20200.0
2013-04-23 12:30:00,26.18,26.18,26.16,26.18,8600.0,19.6002,19.6002,19.5853,19.6002,8600.0
2013-04-23 12:35:00,26.18,26.18,26.16,26.18,4400.0,19.6002,19.6002,19.5853,19.6002,4400.0
2013-04-23 12:40:00,26.18,26.18,26.18,26.18,2400.0,19.6002,19.6002,19.6002,19.6002,2400.0
2013-04-23 12:45:00,26.17,26.17,26.16,26.17,2600.0,19.5927,19.5927,19.5853,19.5927,2600.0
2013-04-23 12:50:00,26.16,26.16,26.12,26.15,19000.0,19.5853,19.5853,19.5553,19.5778,19000.0
2013-04-23 12:55:00,26.15,26.16,26.13,26.14,8200.0,19.5778,19.5853,19.5628,19.5703,8200.0
2013-04-23 13:00:00,26.14,26.16,26.13,26.15,8200.0,19.5703,19.5853,19.5628,19.5778,8200.0
2013-04-23 13:05:00,26.15,26.15,25.91,25.91,27000.0,19.5778,19.5778,19.3981,19.3981,27000.0
2013-04-23 13:10:00,25.88,26.1,25.85,26.09,32200.0,19.3756,19.5403,19.3532,19.5328,32200.0
2013-04-23 13:15:00,26.09,26.16,26.09,26.14,12800.0,19.5328,19.5853,19.5328,19.5703,12800.0
2013-04-23 13:20:00,26.14,26.17,26.14,26.14,6400.0,19.5703,19.5927,19.5703,19.5703,6400.0
2013-04-23 13:25:00,26.13,26.14,26.11,26.13,22000.0,19.5628,19.5703,19.5478,19.5628,22000.0
2013-04-23 13:30:00,26.11,26.14,26.09,26.12,14400.0,19.5478,19.5703,19.5328,19.5553,14400.0
2013-04-23 13:35:00,26.11,26.12,26.09,26.09,3400.0,19.5478,19.5553,19.5328,19.5328,3400.0
2013-04-23 13:40:00,26.09,26.1,26.07,26.07,3800.0,19.5328,19.5403,19.5179,19.5179,3800.0
2013-04-23 13:45:00,26.07,26.09,26.07,26.08,6200.0,19.5179,19.5328,19.5179,19.5254,6200.0
2013-04-23 13:50:00,26.09,26.11,26.09,26.11,4000.0,19.5328,19.5478,19.5328,19.5478,4000.0
2013-04-23 13:55:00,26.11,26.13,26.1,26.11,8000.0,19.5478,19.5628,19.5403,19.5478,8000.0
2013-04-23 14:00:00,26.11,26.13,26.1,26.11,17000.0,19.5478,19.5628,19.5403,19.5478,17000.0
2013-04-23 14:05:00,26.1,26.11,26.09,26.11,6000.0,19.5403,19.5478,19.5328,19.5478,6000.0
2013-04-23 14:10:00,26.1,26.1,26.08,26.09,4200.0,19.5403,19.5403,19.5254,19.5328,4200.0
2013-04-23 14:15:00,26.09,26.09,26.07,26.08,6600.0,19.5328,19.5328,19.5179,19.5254,6600.0
2013-04-23 14:20:00,26.07,26.08,26.05,26.07,10000.0,19.5179,19.5254,19.5029,19.5179,10000.0
2013-04-23 14:25:00,26.07,26.1,26.07,26.07,10800.0,19.5179,19.5403,19.5179,19.5179,10800.0
2013-04-23 14:30:00,26.06,26.06,26.03,26.05,12400.0,19.5104,19.5104,19.4879,19.5029,12400.0
2013-04-23 14:35:00,26.06,26.07,26.0,26.02,13000.0,19.5104,19.5179,19.4655,19.4804,13000.0
2013-04-23 14:40:00,26.02,26.03,26.0,26.02,6800.0,19.4804,19.4879,19.4655,19.4804,6800.0
2013-04-23 14:45:00,26.01,26.08,26.01,26.07,14200.0,19.4729,19.5254,19.4729,19.5179,14200.0
2013-04-23 14:50:00,26.09,26.1,26.07,26.08,9000.0,19.5328,19.5403,19.5179,19.5254,9000.0
2013-04-23 14:55:00,26.07,26.11,26.07,26.11,5400.0,19.5179,19.5478,19.5179,19.5478,5400.0
2013-04-23 15:00:00,26.11,26.14,26.1,26.14,12600.0,19.5478,19.5703,19.5403,19.5703,12600.0
2013-04-23 15:05:00,26.14,26.16,26.13,26.14,14000.0,19.5703,19.5853,19.5628,19.5703,14000.0
2013-04-23 15:10:00,26.14,26.17,26.13,26.15,9000.0,19.5703,19.5927,19.5628,19.5778,9000.0
2013-04-23 15:15:00,26.14,26.16,26.11,26.11,15400.0,19.5703,19.5853,19.5478,19.5478,15400.0
2013-04-23 15:20:00,26.12,26.16,26.11,26.15,13600.0,19.5553,19.5853,19.5478,19.5778,13600.0
2013-04-23 15:25:00,26.15,26.15,26.11,26.13,8600.0,19.5778,19.5778,19.5478,19.5628,8600.0
2013-04-23 15:30:00,26.13,26.14,26.11,26.14,12000.0,19.5628,19.5703,19.5478,19.5703,12000.0
2013-04-23 15:35:00,26.14,26.14,26.09,26.11,21000.0,19.5703,19.5703,19.5328,19.5478,21000.0
2013-04-23 15:40:00,26.12,26.13,26.1,26.12,19600.0,19.5553,19.5628,19.5403,19.5553,19600.0
2013-04-23 15:45:00,26.12,26.17,26.1,26.14,27800.0,19.5553,19.5927,19.5403,19.5703,27800.0
2013-04-23 15:50:00,26.13,26.15,26.11,26.13,34800.0,19.5628,19.5778,19.5478,19.5628,34800.0
2013-04-23 15:55:00,26.13,26.17,26.11,26.17,56800.0,19.5628,19.5927,19.5478,19.5927,56800.0
2013-04-24 09:30:00,25.92,26.15,25.91,26.15,32800.0,19.5205,19.6937,19.5129,19.6937,32800.0
2013-04-24 09:35:00,26.11,26.11,26.04,26.07,13200.0,19.6636,19.6636,19.6108,19.6334,13200.0
2013-04-24 09:40:00,26.11,26.11,26.03,26.1,13200.0,19.6636,19.6636,19.6033,19.656,13200.0
2013-04-24 09:45:00,26.1,26.14,26.08,26.11,5000.0,19.656,19.6861,19.641,19.6636,5000.0
2013-04-24 09:50:00,26.13,26.14,26.07,26.11,14800.0,19.6786,19.6861,19.6334,19.6636,14800.0
2013-04-24 09:55:00,26.11,26.11,26.06,26.1,15200.0,19.6636,19.6636,19.6259,19.656,15200.0
2013-04-24 10:00:00,26.1,26.17,26.1,26.15,35600.0,19.656,19.7087,19.656,19.6937,35600.0
2013-04-24 10:05:00,26.15,26.15,26.09,26.1,11200.0,19.6937,19.6937,19.6485,19.656,11200.0
2013-04-24 10:10:00,26.09,26.1,26.04,26.05,13400.0,19.6485,19.656,19.6108,19.6184,13400.0
2013-04-24 10:15:00,26.05,26.07,26.03,26.04,7000.0,19.6184,19.6334,19.6033,19.6108,7000.0
2013-04-24 10:20:00,26.05,26.05,25.97,25.98,11600.0,19.6184,19.6184,19.5581,19.5656,11600.0
2013-04-24 10:25:00,26.0,26.04,25.99,26.04,24200.0,19.5807,19.6108,19.5732,19.6108,24200.0
2013-04-24 10:30:00,26.02,26.07,26.01,26.06,7800.0,19.5958,19.6334,19.5882,19.6259,7800.0
2013-04-24 10:35:00,26.07,26.07,26.03,26.04,8800.0,19.6334,19.6334,19.6033,19.6108,8800.0
2013-04-24 10:40:00,26.05,26.07,26.02,26.07,8000.0,19.6184,19.6334,19.5958,19.6334,8000.0
2013-04-24 10:45:00,26.06,26.1,26.04,26.1,29000.0,19.6259,19.656,19.6108,19.656,29000.0
2013-04-24 10:50:00,26.1,26.11,26.07,26.08,10600.0,19.656,19.6636,19.6334,19.641,10600.0
2013-04-24 10:55:00,26.07,26.08,26.0,26.0,14800.0,19.6334,19.641,19.5807,19.5807,14800.0
2013-04-24 11:00:00,26.0,26.0,25.97,25.98,4000.0,19.5807,19.5807,19.5581,19.5656,4000.0
2013-04-24 11:05:00,25.99,25.99,25.9,25.91,14400.0,19.5732,19.5732,19.5054,19.5129,14400.0
2013-04-24 11:10:00,25.9,25.93,25.9,25.92,26000.0,19.5054,19.528,19.5054,19.5205,26000.0
2013-04-24 11:15:00,25.92,25.96,25.92,25.95,19400.0,19.5205,19.5506,19.5205,19.5431,19400.0
2013-04-24 11:20:00,25.95,25.97,25.93,25.97,19400.0,19.5431,19.5581,19.528,19.5581,19400.0
2013-04-24 11:25:00,25.97,26.01,25.97,26.01,5200.0,19.5581,19.5882,19.5581,19.5882,5200.0
2013-04-24 11:30:00,26.02,26.04,26.02,26.02,15800.0,19.5958,19.6108,19.5958,19.5958,15800.0
2013-04-24 11:35:00,26.02,26.03,26.01,26.01,3800.0,19.5958,19.6033,19.5882,19.5882,3800.0
2013-04-24 11:40:00,26.01,26.03,26.0,26.02,16400.0,19.5882,19.6033,19.5807,19.5958,16400.0
2013-04-24 11:45:00,26.02,26.08,26.02,26.07,4800.0,19.5958,19.641,19.5958,19.6334,4800.0
2013-04-24 11:50:00,26.07,26.08,26.06,26.07,7000.0,19.6334,19.641,19.6259,19.6334,7000.0
2013-04-24 11:55:00,26.07,26.08,26.03,26.04,62200.0,19.6334,19.641,19.6033,19.6108,62200.0
2013-04-24 12:00:00,26.03,26.04,26.01,26.04,25000.0,19.6033,19.6108,19.5882,19.6108,25000.0
2013-04-24 12:05:00,26.02,26.02,25.97,25.99,7200.0,19.5958,19.5958,19.5581,19.5732,7200.0
2013-04-24 12:10:00,25.99,26.02,25.99,26.02,9600.0,19.5732,19.5958,19.5732,19.5958,9600.0
2013-04-24 12:15:00,26.01,26.04,25.98,26.04,11000.0,19.5882,19.6108,19.5656,19.6108,11000.0
2013-04-24 12:20:00,26.04,26.05,26.01,26.04,28400.0,19.6108,19.6184,19.5882,19.6108,28400.0
2013-04-24 12:25:00,26.02,26.05,26.02,26.03,5200.0,19.5958,19.6184,19.5958,19.6033,5200.0
2013-04-24 12:30:00,26.03,26.03,26.0,26.02,6200.0,19.6033,19.6033,19.5807,19.5958,6200.0
2013-04-24 12:35:00,26.0,26.02,25.97,26.02,29400.0,19.5807,19.5958,19.5581,19.5958,29400.0
2013-04-24 12:40:00,26.0,26.02,25.99,26.0,23000.0,19.5807,19.5958,19.5732,19.5807,23000.0
2013-04-24 12:45:00,25.98,25.99,25.97,25.97,3400.0,19.5656,19.5732,19.5581,19.5581,3400.0
2013-04-24 12:50:00,25.98,26.0,25.97,25.98,11600.0,19.5656,19.5807,19.5581,19.5656,11600.0
2013-04-24 12:55:00,25.98,25.99,25.97,25.99,7800.0,19.5656,19.5732,19.5581,19.5732,7800.0
2013-04-24 13:00:00,26.0,26.05,25.99,26.01,25800.0,19.5807,19.6184,19.5732,19.5882,25800.0
2013-04-24 13:05:00,26.02,26.07,26.01,26.05,19200.0,19.5958,19.6334,19.5882,19.6184,19200.0
2013-04-24 13:10:00,26.06,26.11,26.06,26.11,6000.0,19.6259,19.6636,19.6259,19.6636,6000.0
2013-04-24 13:15:00,26.1,26.11,26.08,26.1,15000.0,19.656,19.6636,19.641,19.656,15000.0
2013-04-24 13:20:00,26.09,26.12,26.05,26.1,15600.0,19.6485,19.6711,19.6184,19.656,15600.0
2013-04-24 13:25:00,26.09,26.11,26.09,26.11,6200.0,19.6485,19.6636,19.6485,19.6636,6200.0
2013-04-24 13:30:00,26.11,26.14,26.1,26.14,26400.0,19.6636,19.6861,19.656,19.6861,26400.0
2013-04-24 13:35:00,26.13,26.15,26.1,26.13,15600.0,19.6786,19.6937,19.656,19.6786,15600.0
2013-04-24 13:40:00,26.14,26.14,26.12,26.12,9000.0,19.6861,19.6861,19.6711,19.6711,9000.0
2013-04-24 13:45:00,26.13,26.15,26.12,26.14,10600.0,19.6786,19.6937,19.6711,19.6861,10600.0
2013-04-24 13:50:00,26.13,26.17,26.13,26.16,19000.0,19.6786,19.7087,19.6786,19.7012,19000.0
2013-04-24 13:55:00,26.15,26.15,26.13,26.14,12200.0,19.6937,19.6937,19.6786,19.6861,12200.0
2013-04-24 14:00:00,26.12,26.17,26.12,26.16,31800.0,19.6711,19.7087,19.6711,19.7012,31800.0
2013-04-24 14:05:00,26.15,26.17,26.13,26.15,15200.0,19.6937,19.7087,19.6786,19.6937,15200.0
2013-04-24 14:10:00,26.15,26.16,26.15,26.16,5600.0,19.6937,19.7012,19.6937,19.7012,5600.0
2013-04-24 14:15:00,26.16,26.22,26.15,26.22,32800.0,19.7012,19.7464,19.6937,19.7464,32800.0
2013-04-24 14:20:00,26.22,26.24,26.18,26.23,19800.0,19.7464,19.7615,19.7163,19.7539,19800.0
2013-04-24 14:25:00,26.23,26.24,26.2,26.2,16000.0,19.7539,19.7615,19.7313,19.7313,16000.0
2013-04-24 14:30:00,26.2,26.2,26.17,26.18,10000.0,19.7313,19.7313,19.7087,19.7163,10000.0
2013-04-24 14:35:00,26.18,26.19,26.17,26.18,10600.0,19.7163,19.7238,19.7087,19.7163,10600.0
2013-04-24 14:40:00,26.18,26.24,26.18,26.24,29000.0,19.7163,19.7615,19.7163,19.7615,29000.0
2013-04-24 14:45:00,26.24,26.24,26.23,26.24,8400.0,19.7615,19.7615,19.7539,19.7615,8400.0
2013-04-24 14:50:00,26.24,26.25,26.23,26.25,9200.0,19.7615,19.769,19.7539,19.769,9200.0
2013-04-24 14:55:00,26.25,26.26,26.24,26.26,7800.0,19.769,19.7765,19.7615,19.7765,7800.0
2013-04-24 15:00:00,26.26,26.28,26.25,26.27,15400.0,19.7765,19.7916,19.769,19.784,15400.0
2013-04-24 15:05:00,26.26,26.27,26.25,26.25,11800.0,19.7765,19.784,19.769,19.769,11800.0
2013-04-24 15:10:00,26.25,26.27,26.23,26.25,12400.0,19.769,19.784,19.7539,19.769,12400.0
2013-04-24 15:15:00,26.24,26.28,26.23,26.25,34200.0,19.7615,19.7916,19.7539,19.769,34200.0
2013-04-24 15:20:00,26.25,26.25,26.2,26.24,28000.0,19.769,19.769,19.7313,19.7615,28000.0
2013-04-24 15:25:00,26.23,26.28,26.23,26.27,33600.0,19.7539,19.7916,19.7539,19.784,33600.0
2013-04-24 15:30:00,26.25,26.28,26.25,26.25,34000.0,19.769,19.7916,19.769,19.769,34000.0
2013-04-24 15:35:00,26.24,26.27,26.2,26.25,42000.0,19.7615,19.784,19.7313,19.769,42000.0
2013-04-24 15:40:00,26.25,26.27,26.22,26.22,25400.0,19.769,19.784,19.7464,19.7464,25400.0
2013-04-24 15:45:00,26.21,26.21,26.17,26.17,48800.0,19.7389,19.7389,19.7087,19.7087,48800.0
2013-04-24 15:50:00,26.18,26.24,26.18,26.23,69800.0,19.7163,19.7615,19.7163,19.7539,69800.0
2013-04-24 15:55:00,26.23,26.23,26.16,26.19,88400.0,19.7539,19.7539,19.7012,19.7238,88400.0
2013-04-25 09:30:00,26.27,26.52,26.27,26.43,28400.0,19.784,19.9723,19.784,19.9045,28400.0
2013-04-25 09:35:00,26.44,26.44,26.25,26.29,14400.0,19.9121,19.9121,19.769,19.7991,14400.0
2013-04-25 09:40:00,26.32,26.37,26.28,26.29,34800.0,19.8217,19.8594,19.7916,19.7991,34800.0
2013-04-25 09:45:00,26.29,26.38,26.27,26.29,18200.0,19.7991,19.8669,19.784,19.7991,18200.0
2013-04-25 09:50:00,26.31,26.47,26.3,26.46,24600.0,19.8142,19.9347,19.8066,19.9271,24600.0
2013-04-25 09:55:00,26.5,26.55,26.47,26.55,9800.0,19.9573,19.9949,19.9347,19.9949,9800.0
2013-04-25 10:00:00,26.55,26.61,26.52,26.54,41600.0,19.9949,20.0401,19.9723,19.9874,41600.0
2013-04-25 10:05:00,26.54,26.58,26.52,26.54,14200.0,19.9874,20.0175,19.9723,19.9874,14200.0
2013-04-25 10:10:00,26.56,26.56,26.48,26.48,8400.0,20.0024,20.0024,19.9422,19.9422,8400.0
2013-04-25 10:15:00,26.47,26.49,26.47,26.48,7600.0,19.9347,19.9497,19.9347,19.9422,7600.0
2013-04-25 10:20:00,26.48,26.53,26.47,26.52,16200.0,19.9422,19.9799,19.9347,19.9723,16200.0
2013-04-25 10:25:00,26.52,26.58,26.52,26.55,14600.0,19.9723,20.0175,19.9723,19.9949,14600.0
2013-04-25 10:30:00,26.56,26.6,26.56,26.6,13200.0,20.0024,20.0326,20.0024,20.0326,13200.0
2013-04-25 10:35:00,26.59,26.59,26.5,26.5,19200.0,20.025,20.025,19.9573,19.9573,19200.0
2013-04-25 10:40:00,26.53,26.58,26.52,26.52,29400.0,19.9799,20.0175,19.9723,19.9723,29400.0
2013-04-25 10:45:00,26.5,26.5,26.43,26.46,21400.0,19.9573,19.9573,19.9045,19.9271,21400.0
2013-04-25 10:50:00,26.46,26.5,26.46,26.48,11600.0,19.9271,19.9573,19.9271,19.9422,11600.0
2013-04-25 10:55:00,26.48,26.48,26.41,26.44,20400.0,19.9422,19.9422,19.8895,19.9121,20400.0
2013-04-25 11:00:00,26.43,26.49,26.43,26.47,14200.0,19.9045,19.9497,19.9045,19.9347,14200.0
2013-04-25 11:05:00,26.46,26.46,26.42,26.44,19600.0,19.9271,19.9271,19.897,19.9121,19600.0
2013-04-25 11:10:00,26.44,26.44,26.38,26.38,14000.0,19.9121,19.9121,19.8669,19.8669,14000.0
2013-04-25 11:15:00,26.38,26.44,26.37,26.44,9400.0,19.8669,19.9121,19.8594,19.9121,9400.0
2013-04-25 11:20:00,26.45,26.49,26.44,26.48,11600.0,19.9196,19.9497,19.9121,19.9422,11600.0
2013-04-25 11:25:00,26.47,26.5,26.46,26.48,63200.0,19.9347,19.9573,19.9271,19.9422,63200.0
2013-04-25 11:30:00,26.48,26.48,26.4,26.43,30400.0,19.9422,19.9422,19.882,19.9045,30400.0
2013-04-25 11:35:00,26.46,26.46,26.42,26.43,4200.0,19.9271,19.9271,19.897,19.9045,4200.0
2013-04-25 11:40:00,26.43,26.45,26.42,26.43,20200.0,19.9045,19.9196,19.897,19.9045,20200.0
2013-04-25 11:45:00,26.43,26.43,26.41,26.43,6200.0,19.9045,19.9045,19.8895,19.9045,6200.0
2013-04-25 11:50:00,26.43,26.44,26.4,26.4,21400.0,19.9045,19.9121,19.882,19.882,21400.0
2013-04-25 11:55:00,26.4,26.46,26.4,26.46,24400.0,19.882,19.9271,19.882,19.9271,24400.0
2013-04-25 12:00:00,26.46,26.5,26.45,26.5,3600.0,19.9271,19.9573,19.9196,19.9573,3600.0
2013-04-25 12:05:00,26.48,26.49,26.46,26.47,5200.0,19.9422,19.9497,19.9271,19.9347,5200.0
2013-04-25 12:10:00,26.48,26.5,26.48,26.49,3000.0,19.9422,19.9573,19.9422,19.9497,3000.0
2013-04-25 12:15:00,26.49,26.5,26.48,26.49,8800.0,19.9497,19.9573,19.9422,19.9497,8800.0
2013-04-25 12:20:00,26.48,26.48,26.46,26.47,10400.0,19.9422,19.9422,19.9271,19.9347,10400.0
2013-04-25 12:25:00,26.46,26.47,26.43,26.46,14600.0,19.9271,19.9347,19.9045,19.9271,14600.0
2013-04-25 12:30:00,26.46,26.49,26.46,26.49,3800.0,19.9271,19.9497,19.9271,19.9497,3800.0
2013-04-25 12:35:00,26.48,26.49,26.44,26.44,10000.0,19.9422,19.9497,19.9121,19.9121,10000.0
2013-04-25 12:40:00,26.44,26.45,26.42,26.45,42200.0,19.9121,19.9196,19.897,19.9196,42200.0
2013-04-25 12:45:00,26.46,26.48,26.43,26.43,19600.0,19.9271,19.9422,19.9045,19.9045,19600.0
2013-04-25 12:50:00,26.43,26.45,26.43,26.43,7400.0,19.9045,19.9196,19.9045,19.9045,7400.0
2013-04-25 12:55:00,26.43,26.45,26.41,26.44,17200.0,19.9045,19.9196,19.8895,19.9121,17200.0
2013-04-25 13:00:00,26.44,26.48,26.42,26.45,24600.0,19.9121,19.9422,19.897,19.9196,24600.0
2013-04-25 13:05:00,26.45,26.46,26.43,26.43,11800.0,19.9196,19.9271,19.9045,19.9045,11800.0
2013-04-25 13:10:00,26.45,26.45,26.42,26.43,8800.0,19.9196,19.9196,19.897,19.9045,8800.0
2013-04-25 13:15:00,26.45,26.45,26.43,26.45,9800.0,19.9196,19.9196,19.9045,19.9196,9800.0
2013-04-25 13:20:00,26.45,26.46,26.43,26.46,16600.0,19.9196,19.9271,19.9045,19.9271,16600.0
2013-04-25 13:25:00,26.46,26.46,26.45,26.45,24400.0,19.9271,19.9271,19.9196,19.9196,24400.0
2013-04-25 13:30:00,26.45,26.47,26.43,26.46,17800.0,19.9196,19.9347,19.9045,19.9271,17800.0
2013-04-25 13:35:00,26.45,26.47,26.43,26.45,49000.0,19.9196,19.9347,19.9045,19.9196,49000.0
2013-04-25 13:40:00,26.45,26.49,26.44,26.45,63600.0,19.9196,19.9497,19.9121,19.9196,63600.0
2013-04-25 13:45:00,26.45,26.46,26.41,26.45,17600.0,19.9196,19.9271,19.8895,19.9196,17600.0
2013-04-25 13:50:00,26.45,26.46,26.44,26.46,8000.0,19.9196,19.9271,19.9121,19.9271,8000.0
2013-04-25 13:55:00,26.46,26.49,26.43,26.46,35800.0,19.9271,19.9497,19.9045,19.9271,35800.0
2013-04-25 14:00:00,26.46,26.46,26.45,26.45,7400.0,19.9271,19.9271,19.9196,19.9196,7400.0
2013-04-25 14:05:00,26.45,26.49,26.45,26.48,16600.0,19.9196,19.9497,19.9196,19.9422,16600.0
2013-04-25 14:10:00,26.47,26.51,26.47,26.5,13800.0,19.9347,19.9648,19.9347,19.9573,13800.0
2013-04-25 14:15:00,26.51,26.53,26.51,26.52,5000.0,19.9648,19.9799,19.9648,19.9723,5000.0
2013-04-25 14:20:00,26.53,26.58,26.53,26.56,19200.0,19.9799,20.0175,19.9799,20.0024,19200.0
2013-04-25 14:25:00,26.57,26.62,26.56,26.61,21000.0,20.01,20.0476,20.0024,20.0401,21000.0
2013-04-25 14:30:00,26.6,26.65,26.58,26.65,24200.0,20.0326,20.0702,20.0175,20.0702,24200.0
2013-04-25 14:35:00,26.64,26.67,26.64,26.67,13400.0,20.0627,20.0853,20.0627,20.0853,13400.0
2013-04-25 14:40:00,26.66,26.7,26.66,26.67,28200.0,20.0778,20.1079,20.0778,20.0853,28200.0
2013-04-25 14:45:00,26.66,26.66,26.63,26.65,7400.0,20.0778,20.0778,20.0552,20.0702,7400.0
2013-04-25 14:50:00,26.65,26.65,26.59,26.59,13000.0,20.0702,20.0702,20.025,20.025,13000.0
2013-04-25 14:55:00,26.59,26.65,26.58,26.64,21800.0,20.025,20.0702,20.0175,20.0627,21800.0
2013-04-25 15:00:00,26.64,26.64,26.62,26.63,58800.0,20.0627,20.0627,20.0476,20.0552,58800.0
2013-04-25 15:05:00,26.63,26.63,26.57,26.59,30400.0,20.0552,20.0552,20.01,20.025,30400.0
2013-04-25 15:10:00,26.58,26.61,26.58,26.59,32800.0,20.0175,20.0401,20.0175,20.025,32800.0
2013-04-25 15:15:00,26.59,26.6,26.57,26.59,24200.0,20.025,20.0326,20.01,20.025,24200.0
2013-04-25 15:20:00,26.59,26.6,26.56,26.57,21400.0,20.025,20.0326,20.0024,20.01,21400.0
2013-04-25 15:25:00,26.58,26.6,26.57,26.6,28200.0,20.0175,20.0326,20.01,20.0326,28200.0
2013-04-25 15:30:00,26.6,26.63,26.58,26.62,36200.0,20.0326,20.0552,20.0175,20.0476,36200.0
2013-04-25 15:35:00,26.62,26.65,26.6,26.65,38600.0,20.0476,20.0702,20.0326,20.0702,38600.0
2013-04-25 15:40:00,26.64,26.7,26.64,26.68,54000.0,20.0627,20.1079,20.0627,20.0928,54000.0
2013-04-25 15:45:00,26.69,26.72,26.68,26.71,49000.0,20.1004,20.1229,20.0928,20.1154,49000.0
2013-04-25 15:50:00,26.71,26.71,26.66,26.67,54800.0,20.1154,20.1154,20.0778,20.0853,54800.0
2013-04-25 15:55:00,26.67,26.68,26.64,26.65,75000.0,20.0853,20.0928,20.0627,20.0702,75000.0
2013-04-26 09:30:00,26.48,26.66,26.48,26.59,56800.0,19.9422,20.0778,19.9422,20.025,56800.0
2013-04-26 09:35:00,26.6,26.6,26.5,26.5,23600.0,20.0326,20.0326,19.9573,19.9573,23600.0
2013-04-26 09:40:00,26.5,26.72,26.5,26.72,140000.0,19.9573,20.1229,19.9573,20.1229,140000.0
2013-04-26 09:45:00,26.72,26.72,26.63,26.63,31600.0,20.1229,20.1229,20.0552,20.0552,31600.0
2013-04-26 09:50:00,26.63,26.81,26.63,26.73,31400.0,20.0552,20.1907,20.0552,20.1305,31400.0
2013-04-26 09:55:00,26.75,26.76,26.71,26.75,47800.0,20.1455,20.1531,20.1154,20.1455,47800.0
2013-04-26 10:00:00,26.77,26.77,26.72,26.74,124600.0,20.1606,20.1606,20.1229,20.138,124600.0
2013-04-26 10:05:00,26.75,26.75,26.55,26.55,42200.0,20.1455,20.1455,19.9949,19.9949,42200.0
2013-04-26 10:10:00,26.55,26.57,26.43,26.48,40400.0,19.9949,20.01,19.9045,19.9422,40400.0
2013-04-26 10:15:00,26.45,26.48,26.39,26.47,159000.0,19.9196,19.9422,19.8744,19.9347,159000.0
2013-04-26 10:20:00,26.48,26.49,26.43,26.47,14200.0,19.9422,19.9497,19.9045,19.9347,14200.0
2013-04-26 10:25:00,26.48,26.49,26.43,26.49,14200.0,19.9422,19.9497,19.9045,19.9497,14200.0
2013-04-26 10:30:00,26.49,26.57,26.49,26.49,73600.0,19.9497,20.01,19.9497,19.9497,73600.0
2013-04-26 10:35:00,26.48,26.48,26.47,26.47,6200.0,19.9422,19.9422,19.9347,19.9347,6200.0
2013-04-26 10:40:00,26.47,26.48,26.35,26.4,38400.0,19.9347,19.9422,19.8443,19.882,38400.0
2013-04-26 10:45:00,26.42,26.45,26.39,26.45,9600.0,19.897,19.9196,19.8744,19.9196,9600.0
2013-04-26 10:50:00,26.45,26.46,26.43,26.43,56000.0,19.9196,19.9271,19.9045,19.9045,56000.0
2013-04-26 10:55:00,26.43,26.43,26.42,26.42,8200.0,19.9045,19.9045,19.897,19.897,8200.0
2013-04-26 11:00:00,26.42,26.43,26.37,26.39,21400.0,19.897,19.9045,19.8594,19.8744,21400.0
2013-04-26 11:05:00,26.37,26.37,26.31,26.31,12800.0,19.8594,19.8594,19.8142,19.8142,12800.0
2013-04-26 11:10:00,26.31,26.31,26.28,26.3,21800.0,19.8142,19.8142,19.7916,19.8066,21800.0
2013-04-26 11:15:00,26.3,26.32,26.28,26.32,22200.0,19.8066,19.8217,19.7916,19.8217,22200.0
2013-04-26 11:20:00,26.31,26.32,26.25,26.27,23000.0,19.8142,19.8217,19.769,19.784,23000.0
2013-04-26 11:25:00,26.28,26.29,26.25,26.27,12600.0,19.7916,19.7991,19.769,19.784,12600.0
2013-04-26 11:30:00,26.26,26.27,26.22,26.22,28600.0,19.7765,19.784,19.7464,19.7464,28600.0
2013-04-26 11:35:00,26.22,26.23,26.2,26.21,37400.0,19.7464,19.7539,19.7313,19.7389,37400.0
2013-04-26 11:40:00,26.22,26.22,26.16,26.16,24400.0,19.7464,19.7464,19.7012,19.7012,24400.0
2013-04-26 11:45:00,26.16,26.18,26.15,26.15,11200.0,19.7012,19.7163,19.6937,19.6937,11200.0
2013-04-26 11:50:00,26.15,26.18,26.15,26.18,11000.0,19.6937,19.7163,19.6937,19.7163,11000.0
2013-04-26 11:55:00,26.18,26.19,26.17,26.19,5800.0,19.7163,19.7238,19.7087,19.7238,5800.0
2013-04-26 12:00:00,26.19,26.25,26.19,26.23,36600.0,19.7238,19.769,19.7238,19.7539,36600.0
2013-04-26 12:05:00,26.24,26.27,26.23,26.24,20400.0,19.7615,19.784,19.7539,19.7615,20400.0
2013-04-26 12:10:00,26.24,26.24,26.2,26.21,19000.0,19.7615,19.7615,19.7313,19.7389,19000.0
2013-04-26 12:15:00,26.22,26.25,26.21,26.24,36400.0,19.7464,19.769,19.7389,19.7615,36400.0
2013-04-26 12:20:00,26.22,26.24,26.2,26.2,11800.0,19.7464,19.7615,19.7313,19.7313,11800.0
2013-04-26 12:25:00,26.2,26.2,26.19,26.19,10800.0,19.7313,19.7313,19.7238,19.7238,10800.0
2013-04-26 12:30:00,26.2,26.21,26.2,26.21,16600.0,19.7313,19.7389,19.7313,19.7389,16600.0
2013-04-26 12:35:00,26.22,26.22,26.2,26.21,13400.0,19.7464,19.7464,19.7313,19.7389,13400.0
2013-04-26 12:40:00,26.21,26.22,26.2,26.21,9400.0,19.7389,19.7464,19.7313,19.7389,9400.0
2013-04-26 12:45:00,26.21,26.23,26.21,26.23,9600.0,19.7389,19.7539,19.7389,19.7539,9600.0
2013-04-26 12:50:00,26.24,26.24,26.2,26.22,8400.0,19.7615,19.7615,19.7313,19.7464,8400.0
2013-04-26 12:55:00,26.22,26.23,26.21,26.23,9000.0,19.7464,19.7539,19.7389,19.7539,9000.0
2013-04-26 13:00:00,26.23,26.25,26.23,26.25,9000.0,19.7539,19.769,19.7539,19.769,9000.0
2013-04-26 13:05:00,26.24,26.25,26.22,26.24,25600.0,19.7615,19.769,19.7464,19.7615,25600.0
2013-04-26 13:10:00,26.24,26.25,26.24,26.24,9000.0,19.7615,19.769,19.7615,19.7615,9000.0
2013-04-26 13:15:00,26.24,26.25,26.24,26.25,8200.0,19.7615,19.769,19.7615,19.769,8200.0
2013-04-26 13:20:00,26.25,26.27,26.24,26.25,36400.0,19.769,19.784,19.7615,19.769,36400.0
2013-04-26 13:25:00,26.24,26.27,26.24,26.27,14800.0,19.7615,19.784,19.7615,19.784,14800.0
2013-04-26 13:30:00,26.27,26.3,26.25,26.26,22200.0,19.784,19.8066,19.769,19.7765,22200.0
2013-04-26 13:35:00,26.25,26.28,26.24,26.25,26400.0,19.769,19.7916,19.7615,19.769,26400.0
2013-04-26 13:40:00,26.24,26.28,26.24,26.28,12600.0,19.7615,19.7916,19.7615,19.7916,12600.0
2013-04-26 13:45:00,26.28,26.28,26.26,26.27,10400.0,19.7916,19.7916,19.7765,19.784,10400.0
2013-04-26 13:50:00,26.27,26.29,26.25,26.25,15600.0,19.784,19.7991,19.769,19.769,15600.0
2013-04-26 13:55:00,26.25,26.25,26.24,26.25,9000.0,19.769,19.769,19.7615,19.769,9000.0
2013-04-26 14:00:00,26.25,26.28,26.24,26.28,18600.0,19.769,19.7916,19.7615,19.7916,18600.0
2013-04-26 14:05:00,26.29,26.3,26.28,26.29,16200.0,19.7991,19.8066,19.7916,19.7991,16200.0
2013-04-26 14:10:00,26.29,26.29,26.26,26.27,11400.0,19.7991,19.7991,19.7765,19.784,11400.0
2013-04-26 14:15:00,26.27,26.28,26.26,26.27,13600.0,19.784,19.7916,19.7765,19.784,13600.0
2013-04-26 14:20:00,26.27,26.27,26.25,26.25,17400.0,19.784,19.784,19.769,19.769,17400.0
2013-04-26 14:25:00,26.27,26.27,26.25,26.25,10400.0,19.784,19.784,19.769,19.769,10400.0
2013-04-26 14:30:00,26.25,26.27,26.25,26.27,15200.0,19.769,19.784,19.769,19.784,15200.0
2013-04-26 14:35:00,26.26,26.27,26.25,26.27,8400.0,19.7765,19.784,19.769,19.784,8400.0
2013-04-26 14:40:00,26.28,26.29,26.25,26.27,12000.0,19.7916,19.7991,19.769,19.784,12000.0
2013-04-26 14:45:00,26.27,26.28,26.25,26.28,10800.0,19.784,19.7916,19.769,19.7916,10800.0
2013-04-26 14:50:00,26.28,26.28,26.25,26.25,12400.0,19.7916,19.7916,19.769,19.769,12400.0
2013-04-26 14:55:00,26.25,26.28,26.25,26.27,10200.0,19.769,19.7916,19.769,19.784,10200.0
2013-04-26 15:00:00,26.27,26.3,26.27,26.28,24600.0,19.784,19.8066,19.784,19.7916,24600.0
2013-04-26 15:05:00,26.28,26.3,26.27,26.3,18600.0,19.7916,19.8066,19.784,19.8066,18600.0
2013-04-26 15:10:00,26.3,26.32,26.3,26.32,19200.0,19.8066,19.8217,19.8066,19.8217,19200.0
2013-04-26 15:15:00,26.33,26.35,26.33,26.33,15000.0,19.8292,19.8443,19.8292,19.8292,15000.0
2013-04-26 15:20:00,26.34,26.35,26.34,26.35,19200.0,19.8368,19.8443,19.8368,19.8443,19200.0
2013-04-26 15:25:00,26.35,26.36,26.35,26.36,30400.0,19.8443,19.8518,19.8443,19.8518,30400.0
2013-04-26 15:30:00,26.36,26.36,26.35,26.36,21400.0,19.8518,19.8518,19.8443,19.8518,21400.0
2013-04-26 15:35:00,26.36,26.36,26.35,26.35,46000.0,19.8518,19.8518,19.8443,19.8443,46000.0
2013-04-26 15:40:00,26.35,26.36,26.34,26.35,28600.0,19.8443,19.8518,19.8368,19.8443,28600.0
2013-04-26 15:45:00,26.35,26.36,26.34,26.36,62800.0,19.8443,19.8518,19.8368,19.8518,62800.0
2013-04-26 15:50:00,26.36,26.36,26.35,26.35,64400.0,19.8518,19.8518,19.8443,19.8443,64400.0
2013-04-26 15:55:00,26.35,26.35,26.31,26.31,88000.0,19.8443,19.8443,19.8142,19.8142,88000.0
2013-04-29 09:30:00,26.34,26.47,26.33,26.36,135800.0,19.8368,19.9347,19.8292,19.8518,135800.0
2013-04-29 09:35:00,26.35,26.35,26.3,26.31,6800.0,19.8443,19.8443,19.8066,19.8142,6800.0
2013-04-29 09:40:00,26.31,26.33,26.3,26.33,6400.0,19.8142,19.8292,19.8066,19.8292,6400.0
2013-04-29 09:45:00,26.33,26.36,26.33,26.36,5400.0,19.8292,19.8518,19.8292,19.8518,5400.0
2013-04-29 09:50:00,26.37,26.42,26.36,26.36,7200.0,19.8594,19.897,19.8518,19.8518,7200.0
2013-04-29 09:55:00,26.35,26.38,26.33,26.38,90200.0,19.8443,19.8669,19.8292,19.8669,90200.0
2013-04-29 10:00:00,26.38,26.48,26.38,26.48,3400.0,19.8669,19.9422,19.8669,19.9422,3400.0
2013-04-29 10:05:00,26.49,26.58,26.49,26.57,14400.0,19.9497,20.0175,19.9497,20.01,14400.0
2013-04-29 10:10:00,26.57,26.58,26.53,26.56,6200.0,20.01,20.0175,19.9799,20.0024,6200.0
2013-04-29 10:15:00,26.55,26.56,26.5,26.5,10400.0,19.9949,20.0024,19.9573,19.9573,10400.0
2013-04-29 10:20:00,26.5,26.53,26.49,26.5,47200.0,19.9573,19.9799,19.9497,19.9573,47200.0
2013-04-29 10:25:00,26.5,26.52,26.48,26.48,14600.0,19.9573,19.9723,19.9422,19.9422,14600.0
2013-04-29 10:30:00,26.5,26.5,26.48,26.49,3200.0,19.9573,19.9573,19.9422,19.9497,3200.0
2013-04-29 10:35:00,26.49,26.5,26.47,26.47,4400.0,19.9497,19.9573,19.9347,19.9347,4400.0
2013-04-29 10:40:00,26.48,26.49,26.45,26.45,6800.0,19.9422,19.9497,19.9196,19.9196,6800.0
2013-04-29 10:45:00,26.45,26.47,26.45,26.47,2600.0,19.9196,19.9347,19.9196,19.9347,2600.0
2013-04-29 10:50:00,26.46,26.51,26.44,26.5,16200.0,19.9271,19.9648,19.9121,19.9573,16200.0
2013-04-29 10:55:00,26.5,26.52,26.5,26.5,2600.0,19.9573,19.9723,19.9573,19.9573,2600.0
2013-04-29 11:00:00,26.5,26.51,26.48,26.48,9000.0,19.9573,19.9648,19.9422,19.9422,9000.0
2013-04-29 11:05:00,26.48,26.5,26.48,26.49,5600.0,19.9422,19.9573,19.9422,19.9497,5600.0
2013-04-29 11:10:00,26.49,26.5,26.48,26.5,11800.0,19.9497,19.9573,19.9422,19.9573,11800.0
2013-04-29 11:15:00,26.51,26.51,26.5,26.5,1800.0,19.9648,19.9648,19.9573,19.9573,1800.0
2013-04-29 11:20:00,26.5,26.53,26.48,26.48,10000.0,19.9573,19.9799,19.9422,19.9422,10000.0
2013-04-29 11:25:00,26.49,26.49,26.48,26.48,33600.0,19.9497,19.9497,19.9422,19.9422,33600.0
2013-04-29 11:30:00,26.48,26.48,26.44,26.46,13000.0,19.9422,19.9422,19.9121,19.9271,13000.0
2013-04-29 11:35:00,26.46,26.46,26.45,26.45,2400.0,19.9271,19.9271,19.9196,19.9196,2400.0
2013-04-29 11:40:00,26.45,26.45,26.43,26.45,4200.0,19.9196,19.9196,19.9045,19.9196,4200.0
2013-04-29 11:45:00,26.45,26.47,26.45,26.45,5200.0,19.9196,19.9347,19.9196,19.9196,5200.0
2013-04-29 11:50:00,26.44,26.45,26.43,26.43,2000.0,19.9121,19.9196,19.9045,19.9045,2000.0
2013-04-29 11:55:00,26.43,26.45,26.42,26.45,10000.0,19.9045,19.9196,19.897,19.9196,10000.0
2013-04-29 12:00:00,26.44,26.49,26.43,26.49,6800.0,19.9121,19.9497,19.9045,19.9497,6800.0
2013-04-29 12:05:00,26.52,26.53,26.5,26.53,5600.0,19.9723,19.9799,19.9573,19.9799,5600.0
2013-04-29 12:10:00,26.52,26.54,26.52,26.53,5000.0,19.9723,19.9874,19.9723,19.9799,5000.0
2013-04-29 12:15:00,26.53,26.54,26.52,26.52,5000.0,19.9799,19.9874,19.9723,19.9723,5000.0
2013-04-29 12:20:00,26.52,26.55,26.52,26.55,2600.0,19.9723,19.9949,19.9723,19.9949,2600.0
2013-04-29 12:25:00,26.55,26.57,26.54,26.56,4800.0,19.9949,20.01,19.9874,20.0024,4800.0
2013-04-29 12:30:00,26.56,26.57,26.56,26.56,5200.0,20.0024,20.01,20.0024,20.0024,5200.0
2013-04-29 12:35:00,26.57,26.58,26.57,26.58,3000.0,20.01,20.0175,20.01,20.0175,3000.0
2013-04-29 12:40:00,26.59,26.6,26.59,26.59,3600.0,20.025,20.0326,20.025,20.025,3600.0
2013-04-29 12:45:00,26.58,26.6,26.56,26.6,4000.0,20.0175,20.0326,20.0024,20.0326,4000.0
2013-04-29 12:50:00,26.59,26.61,26.58,26.58,6800.0,20.025,20.0401,20.0175,20.0175,6800.0
2013-04-29 12:55:00,26.58,26.59,26.54,26.54,4800.0,20.0175,20.025,19.9874,19.9874,4800.0
2013-04-29 13:00:00,26.54,26.54,26.51,26.51,8600.0,19.9874,19.9874,19.9648,19.9648,8600.0
2013-04-29 13:05:00,26.51,26.53,26.5,26.5,9400.0,19.9648,19.9799,19.9573,19.9573,9400.0
2013-04-29 13:10:00,26.5,26.52,26.5,26.52,5200.0,19.9573,19.9723,19.9573,19.9723,5200.0
2013-04-29 13:15:00,26.51,26.55,26.5,26.55,9400.0,19.9648,19.9949,19.9573,19.9949,9400.0
2013-04-29 13:20:00,26.55,26.58,26.54,26.58,8000.0,19.9949,20.0175,19.9874,20.0175,8000.0
2013-04-29 13:25:00,26.57,26.57,26.56,26.57,9600.0,20.01,20.01,20.0024,20.01,9600.0
2013-04-29 13:30:00,26.57,26.57,26.54,26.56,6200.0,20.01,20.01,19.9874,20.0024,6200.0
2013-04-29 13:35:00,26.56,26.57,26.56,26.57,4000.0,20.0024,20.01,20.0024,20.01,4000.0
2013-04-29 13:40:00,26.57,26.59,26.57,26.59,6000.0,20.01,20.025,20.01,20.025,6000.0
2013-04-29 13:45:00,26.58,26.63,26.58,26.63,13800.0,20.0175,20.0552,20.0175,20.0552,13800.0
2013-04-29 13:50:00,26.63,26.64,26.61,26.64,10600.0,20.0552,20.0627,20.0401,20.0627,10600.0
2013-04-29 13:55:00,26.65,26.65,26.61,26.61,15600.0,20.0702,20.0702,20.0401,20.0401,15600.0
2013-04-29 14:00:00,26.6,26.61,26.6,26.61,13800.0,20.0326,20.0401,20.0326,20.0401,13800.0
2013-04-29 14:05:00,26.61,26.64,26.61,26.64,19400.0,20.0401,20.0627,20.0401,20.0627,19400.0
2013-04-29 14:10:00,26.64,26.64,26.6,26.6,12600.0,20.0627,20.0627,20.0326,20.0326,12600.0
2013-04-29 14:15:00,26.6,26.6,26.57,26.59,19600.0,20.0326,20.0326,20.01,20.025,19600.0
2013-04-29 14:20:00,26.59,26.6,26.58,26.6,4000.0,20.025,20.0326,20.0175,20.0326,4000.0
2013-04-29 14:25:00,26.6,26.63,26.59,26.62,26000.0,20.0326,20.0552,20.025,20.0476,26000.0
2013-04-29 14:30:00,26.62,26.64,26.58,26.59,23000.0,20.0476,20.0627,20.0175,20.025,23000.0
2013-04-29 14:35:00,26.59,26.6,26.58,26.58,6800.0,20.025,20.0326,20.0175,20.0175,6800.0
2013-04-29 14:40:00,26.59,26.59,26.53,26.53,17600.0,20.025,20.025,19.9799,19.9799,17600.0
2013-04-29 14:45:00,26.53,26.54,26.52,26.52,14000.0,19.9799,19.9874,19.9723,19.9723,14000.0
2013-04-29 14:50:00,26.53,26.53,26.52,26.53,6600.0,19.9799,19.9799,19.9723,19.9799,6600.0
2013-04-29 14:55:00,26.52,26.54,26.5,26.53,10400.0,19.9723,19.9874,19.9573,19.9799,10400.0
2013-04-29 15:00:00,26.53,26.54,26.5,26.52,19800.0,19.9799,19.9874,19.9573,19.9723,19800.0
2013-04-29 15:05:00,26.52,26.52,26.49,26.5,22200.0,19.9723,19.9723,19.9497,19.9573,22200.0
2013-04-29 15:10:00,26.5,26.5,26.5,26.5,7000.0,19.9573,19.9573,19.9573,19.9573,7000.0
2013-04-29 15:15:00,26.5,26.54,26.5,26.53,27600.0,19.9573,19.9874,19.9573,19.9799,27600.0
2013-04-29 15:20:00,26.53,26.54,26.53,26.54,16400.0,19.9799,19.9874,19.9799,19.9874,16400.0
2013-04-29 15:25:00,26.53,26.56,26.52,26.56,15600.0,19.9799,20.0024,19.9723,20.0024,15600.0
2013-04-29 15:30:00,26.55,26.57,26.54,26.57,17400.0,19.9949,20.01,19.9874,20.01,17400.0
2013-04-29 15:35:00,26.57,26.6,26.57,26.59,24400.0,20.01,20.0326,20.01,20.025,24400.0
2013-04-29 15:40:00,26.59,26.6,26.58,26.6,20200.0,20.025,20.0326,20.0175,20.0326,20200.0
2013-04-29 15:45:00,26.6,26.61,26.59,26.61,42200.0,20.0326,20.0401,20.025,20.0401,42200.0
2013-04-29 15:50:00,26.6,26.61,26.58,26.59,65000.0,20.0326,20.0401,20.0175,20.025,65000.0
2013-04-29 15:55:00,26.59,26.61,26.58,26.6,83200.0,20.025,20.0401,20.0175,20.0326,83200.0
2013-04-30 09:30:00,26.63,26.86,26.63,26.78,34400.0,20.0552,20.2284,20.0552,20.1681,34400.0
2013-04-30 09:35:00,26.75,26.82,26.73,26.79,13000.0,20.1455,20.1983,20.1305,20.1757,13000.0
2013-04-30 09:40:00,26.8,26.84,26.79,26.84,24200.0,20.1832,20.2133,20.1757,20.2133,24200.0
2013-04-30 09:45:00,26.85,26.87,26.81,26.84,11200.0,20.2208,20.2359,20.1907,20.2133,11200.0
2013-04-30 09:50:00,26.83,26.83,26.63,26.66,17600.0,20.2058,20.2058,20.0552,20.0778,17600.0
2013-04-30 09:55:00,26.68,26.73,26.64,26.64,22200.0,20.0928,20.1305,20.0627,20.0627,22200.0
2013-04-30 10:00:00,26.66,26.7,26.61,26.64,41800.0,20.0778,20.1079,20.0401,20.0627,41800.0
2013-04-30 10:05:00,26.66,26.69,26.63,26.64,13200.0,20.0778,20.1004,20.0552,20.0627,13200.0
2013-04-30 10:10:00,26.65,26.76,26.65,26.74,16400.0,20.0702,20.1531,20.0702,20.138,16400.0
2013-04-30 10:15:00,26.74,26.74,26.72,26.74,12800.0,20.138,20.138,20.1229,20.138,12800.0
2013-04-30 10:20:00,26.74,26.81,26.74,26.78,15000.0,20.138,20.1907,20.138,20.1681,15000.0
2013-04-30 10:25:00,26.78,26.78,26.73,26.73,65600.0,20.1681,20.1681,20.1305,20.1305,65600.0
2013-04-30 10:30:00,26.72,26.78,26.72,26.78,13400.0,20.1229,20.1681,20.1229,20.1681,13400.0
2013-04-30 10:35:00,26.79,26.79,26.75,26.76,23000.0,20.1757,20.1757,20.1455,20.1531,23000.0
2013-04-30 10:40:00,26.75,26.76,26.72,26.75,13800.0,20.1455,20.1531,20.1229,20.1455,13800.0
2013-04-30 10:45:00,26.75,26.77,26.75,26.75,9000.0,20.1455,20.1606,20.1455,20.1455,9000.0
2013-04-30 10:50:00,26.75,26.77,26.73,26.73,18800.0,20.1455,20.1606,20.1305,20.1305,18800.0
2013-04-30 10:55:00,26.74,26.82,26.74,26.78,98800.0,20.138,20.1983,20.138,20.1681,98800.0
2013-04-30 11:00:00,26.78,26.78,26.72,26.74,9400.0,20.1681,20.1681,20.1229,20.138,9400.0
2013-04-30 11:05:00,26.75,26.78,26.74,26.75,22000.0,20.1455,20.1681,20.138,20.1455,22000.0
2013-04-30 11:10:00,26.74,26.76,26.73,26.74,19200.0,20.138,20.1531,20.1305,20.138,19200.0
2013-04-30 11:15:00,26.74,26.75,26.73,26.75,14000.0,20.138,20.1455,20.1305,20.1455,14000.0
2013-04-30 11:20:00,26.75,26.77,26.73,26.74,13600.0,20.1455,20.1606,20.1305,20.138,13600.0
2013-04-30 11:25:00,26.74,26.79,26.74,26.74,50400.0,20.138,20.1757,20.138,20.138,50400.0
2013-04-30 11:30:00,26.74,26.83,26.73,26.82,7600.0,20.138,20.2058,20.1305,20.1983,7600.0
2013-04-30 11:35:00,26.81,26.81,26.79,26.8,8000.0,20.1907,20.1907,20.1757,20.1832,8000.0
2013-04-30 11:40:00,26.81,26.85,26.81,26.83,12800.0,20.1907,20.2208,20.1907,20.2058,12800.0
2013-04-30 11:45:00,26.82,26.83,26.79,26.8,7200.0,20.1983,20.2058,20.1757,20.1832,7200.0
2013-04-30 11:50:00,26.8,26.89,26.8,26.87,14200.0,20.1832,20.251,20.1832,20.2359,14200.0
2013-04-30 11:55:00,26.89,26.9,26.86,26.87,7800.0,20.251,20.2585,20.2284,20.2359,7800.0
2013-04-30 12:00:00,26.88,26.89,26.86,26.86,9600.0,20.2434,20.251,20.2284,20.2284,9600.0
2013-04-30 12:05:00,26.85,26.88,26.85,26.87,7800.0,20.2208,20.2434,20.2208,20.2359,7800.0
2013-04-30 12:10:00,26.88,26.89,26.85,26.87,10800.0,20.2434,20.251,20.2208,20.2359,10800.0
2013-04-30 12:15:00,26.86,26.86,26.84,26.85,10000.0,20.2284,20.2284,20.2133,20.2208,10000.0
2013-04-30 12:20:00,26.84,26.84,26.81,26.81,4400.0,20.2133,20.2133,20.1907,20.1907,4400.0
2013-04-30 12:25:00,26.82,26.83,26.82,26.82,6400.0,20.1983,20.2058,20.1983,20.1983,6400.0
2013-04-30 12:30:00,26.82,26.85,26.8,26.84,31800.0,20.1983,20.2208,20.1832,20.2133,31800.0
2013-04-30 12:35:00,26.84,26.86,26.84,26.85,5600.0,20.2133,20.2284,20.2133,20.2208,5600.0
2013-04-30 12:40:00,26.85,26.86,26.83,26.85,18600.0,20.2208,20.2284,20.2058,20.2208,18600.0
2013-04-30 12:45:00,26.85,26.86,26.83,26.83,14800.0,20.2208,20.2284,20.2058,20.2058,14800.0
2013-04-30 12:50:00,26.85,26.86,26.85,26.86,10800.0,20.2208,20.2284,20.2208,20.2284,10800.0
2013-04-30 12:55:00,26.84,26.87,26.83,26.85,8000.0,20.2133,20.2359,20.2058,20.2208,8000.0
2013-04-30 13:00:00,26.86,26.86,26.8,26.81,21000.0,20.2284,20.2284,20.1832,20.1907,21000.0
2013-04-30 13:05:00,26.81,26.86,26.8,26.83,117400.0,20.1907,20.2284,20.1832,20.2058,117400.0
2013-04-30 13:10:00,26.82,26.83,26.75,26.77,50600.0,20.1983,20.2058,20.1455,20.1606,50600.0
2013-04-30 13:15:00,26.78,26.78,26.69,26.69,17000.0,20.1681,20.1681,20.1004,20.1004,17000.0
2013-04-30 13:20:00,26.7,26.72,26.7,26.72,18000.0,20.1079,20.1229,20.1079,20.1229,18000.0
2013-04-30 13:25:00,26.72,26.72,26.69,26.7,16000.0,20.1229,20.1229,20.1004,20.1079,16000.0
2013-04-30 13:30:00,26.7,26.75,26.7,26.72,13600.0,20.1079,20.1455,20.1079,20.1229,13600.0
2013-04-30 13:35:00,26.72,26.75,26.7,26.74,9000.0,20.1229,20.1455,20.1079,20.138,9000.0
2013-04-30 13:40:00,26.74,26.74,26.7,26.74,14400.0,20.138,20.138,20.1079,20.138,14400.0
2013-04-30 13:45:00,26.75,26.8,26.75,26.79,10000.0,20.1455,20.1832,20.1455,20.1757,10000.0
2013-04-30 13:50:00,26.8,26.81,26.79,26.8,13200.0,20.1832,20.1907,20.1757,20.1832,13200.0
2013-04-30 13:55:00,26.79,26.8,26.78,26.8,6800.0,20.1757,20.1832,20.1681,20.1832,6800.0
2013-04-30 14:00:00,26.8,26.8,26.73,26.73,13200.0,20.1832,20.1832,20.1305,20.1305,13200.0
2013-04-30 14:05:00,26.73,26.74,26.7,26.73,24800.0,20.1305,20.138,20.1079,20.1305,24800.0
2013-04-30 14:10:00,26.73,26.74,26.73,26.74,4600.0,20.1305,20.138,20.1305,20.138,4600.0
2013-04-30 14:15:00,26.73,26.76,26.73,26.75,5800.0,20.1305,20.1531,20.1305,20.1455,5800.0
2013-04-30 14:20:00,26.75,26.75,26.75,26.75,4200.0,20.1455,20.1455,20.1455,20.1455,4200.0
2013-04-30 14:25:00,26.75,26.76,26.75,26.75,5600.0,20.1455,20.1531,20.1455,20.1455,5600.0
2013-04-30 14:30:00,26.75,26.77,26.75,26.75,10200.0,20.1455,20.1606,20.1455,20.1455,10200.0
2013-04-30 14:35:00,26.74,26.78,26.74,26.75,11000.0,20.138,20.1681,20.138,20.1455,11000.0
2013-04-30 14:40:00,26.75,26.8,26.74,26.77,14600.0,20.1455,20.1832,20.138,20.1606,14600.0
2013-04-30 14:45:00,26.78,26.78,26.75,26.77,9000.0,20.1681,20.1681,20.1455,20.1606,9000.0
2013-04-30 14:50:00,26.77,26.78,26.76,26.77,15200.0,20.1606,20.1681,20.1531,20.1606,15200.0
2013-04-30 14:55:00,26.77,26.78,26.77,26.77,7400.0,20.1606,20.1681,20.1606,20.1606,7400.0
2013-04-30 15:00:00,26.77,26.78,26.77,26.78,19000.0,20.1606,20.1681,20.1606,20.1681,19000.0
2013-04-30 15:05:00,26.77,26.78,26.76,26.77,15200.0,20.1606,20.1681,20.1531,20.1606,15200.0
2013-04-30 15:10:00,26.78,26.78,26.74,26.75,20800.0,20.1681,20.1681,20.138,20.1455,20800.0
2013-04-30 15:15:00,26.74,26.77,26.74,26.74,28600.0,20.138,20.1606,20.138,20.138,28600.0
2013-04-30 15:20:00,26.74,26.77,26.74,26.75,21000.0,20.138,20.1606,20.138,20.1455,21000.0
2013-04-30 15:25:00,26.75,26.77,26.75,26.77,15800.0,20.1455,20.1606,20.1455,20.1606,15800.0
2013-04-30 15:30:00,26.77,26.78,26.75,26.78,44800.0,20.1606,20.1681,20.1455,20.1681,44800.0
2013-04-30 15:35:00,26.78,26.82,26.77,26.81,40800.0,20.1681,20.1983,20.1606,20.1907,40800.0
2013-04-30 15:40:00,26.81,26.82,26.79,26.8,56200.0,20.1907,20.1983,20.1757,20.1832,56200.0
2013-04-30 15:45:00,26.81,26.86,26.8,26.85,46800.0,20.1907,20.2284,20.1832,20.2208,46800.0
2013-04-30 15:50:00,26.86,26.88,26.82,26.82,71800.0,20.2284,20.2434,20.1983,20.1983,71800.0
2013-04-30 15:55:00,26.82,26.9,26.72,26.85,824800.0,20.1983,20.2585,20.1229,20.2208,824800.0
2013-05-01 09:30:00,26.82,26.85,26.71,26.85,31000.0,20.1983,20.2208,20.1154,20.2208,31000.0
2013-05-01 09:35:00,26.81,27.0,26.79,26.96,15800.0,20.1907,20.3338,20.1757,20.3037,15800.0
2013-05-01 09:40:00,26.98,27.0,26.91,26.97,24000.0,20.3188,20.3338,20.266,20.3112,24000.0
2013-05-01 09:45:00,26.98,27.02,26.85,26.86,14200.0,20.3188,20.3489,20.2208,20.2284,14200.0
2013-05-01 09:50:00,26.88,26.88,26.78,26.8,8200.0,20.2434,20.2434,20.1681,20.1832,8200.0
2013-05-01 09:55:00,26.8,26.82,26.75,26.81,7400.0,20.1832,20.1983,20.1455,20.1907,7400.0
2013-05-01 10:00:00,26.82,26.85,26.8,26.82,17600.0,20.1983,20.2208,20.1832,20.1983,17600.0
2013-05-01 10:05:00,26.79,26.8,26.74,26.75,11800.0,20.1757,20.1832,20.138,20.1455,11800.0
2013-05-01 10:10:00,26.75,26.76,26.68,26.71,16000.0,20.1455,20.1531,20.0928,20.1154,16000.0
2013-05-01 10:15:00,26.68,26.71,26.66,26.71,30200.0,20.0928,20.1154,20.0778,20.1154,30200.0
2013-05-01 10:20:00,26.68,26.69,26.64,26.66,10600.0,20.0928,20.1004,20.0627,20.0778,10600.0
2013-05-01 10:25:00,26.66,26.67,26.61,26.65,23200.0,20.0778,20.0853,20.0401,20.0702,23200.0
2013-05-01 10:30:00,26.65,26.68,26.61,26.68,21000.0,20.0702,20.0928,20.0401,20.0928,21000.0
2013-05-01 10:35:00,26.65,26.68,26.64,26.66,15200.0,20.0702,20.0928,20.0627,20.0778,15200.0
2013-05-01 10:40:00,26.67,26.71,26.67,26.68,17600.0,20.0853,20.1154,20.0853,20.0928,17600.0
2013-05-01 10:45:00,26.68,26.7,26.66,26.68,12400.0,20.0928,20.1079,20.0778,20.0928,12400.0
2013-05-01 10:50:00,26.68,26.75,26.66,26.73,17000.0,20.0928,20.1455,20.0778,20.1305,17000.0
2013-05-01 10:55:00,26.74,26.74,26.71,26.71,5800.0,20.138,20.138,20.1154,20.1154,5800.0
2013-05-01 11:00:00,26.71,26.73,26.7,26.73,29800.0,20.1154,20.1305,20.1079,20.1305,29800.0
2013-05-01 11:05:00,26.73,26.75,26.71,26.75,9200.0,20.1305,20.1455,20.1154,20.1455,9200.0
2013-05-01 11:10:00,26.74,26.74,26.72,26.73,6400.0,20.138,20.138,20.1229,20.1305,6400.0
2013-05-01 11:15:00,26.73,26.75,26.72,26.73,11200.0,20.1305,20.1455,20.1229,20.1305,11200.0
2013-05-01 11:20:00,26.73,26.77,26.71,26.77,30800.0,20.1305,20.1606,20.1154,20.1606,30800.0
2013-05-01 11:25:00,26.75,26.77,26.73,26.73,7600.0,20.1455,20.1606,20.1305,20.1305,7600.0
2013-05-01 11:30:00,26.73,26.75,26.73,26.75,8800.0,20.1305,20.1455,20.1305,20.1455,8800.0
2013-05-01 11:35:00,26.75,26.75,26.74,26.75,17800.0,20.1455,20.1455,20.138,20.1455,17800.0
2013-05-01 11:40:00,26.73,26.74,26.72,26.74,12400.0,20.1305,20.138,20.1229,20.138,12400.0
2013-05-01 11:45:00,26.74,26.75,26.71,26.75,31400.0,20.138,20.1455,20.1154,20.1455,31400.0
2013-05-01 11:50:00,26.75,26.75,26.74,26.75,3000.0,20.1455,20.1455,20.138,20.1455,3000.0
2013-05-01 11:55:00,26.75,26.79,26.74,26.79,11200.0,20.1455,20.1757,20.138,20.1757,11200.0
2013-05-01 12:00:00,26.79,26.79,26.78,26.78,5400.0,20.1757,20.1757,20.1681,20.1681,5400.0
2013-05-01 12:05:00,26.78,26.79,26.77,26.79,12400.0,20.1681,20.1757,20.1606,20.1757,12400.0
2013-05-01 12:10:00,26.78,26.79,26.77,26.79,12400.0,20.1681,20.1757,20.1606,20.1757,12400.0
2013-05-01 12:15:00,26.79,26.82,26.79,26.82,8200.0,20.1757,20.1983,20.1757,20.1983,8200.0
2013-05-01 12:20:00,26.81,26.83,26.81,26.82,5800.0,20.1907,20.2058,20.1907,20.1983,5800.0
2013-05-01 12:25:00,26.83,26.84,26.8,26.84,7200.0,20.2058,20.2133,20.1832,20.2133,7200.0
2013-05-01 12:30:00,26.83,26.84,26.8,26.8,8000.0,20.2058,20.2133,20.1832,20.1832,8000.0
2013-05-01 12:35:00,26.81,26.82,26.8,26.8,4600.0,20.1907,20.1983,20.1832,20.1832,4600.0
2013-05-01 12:40:00,26.8,26.82,26.8,26.82,6400.0,20.1832,20.1983,20.1832,20.1983,6400.0
2013-05-01 12:45:00,26.81,26.84,26.81,26.82,2800.0,20.1907,20.2133,20.1907,20.1983,2800.0
2013-05-01 12:50:00,26.82,26.82,26.76,26.8,11000.0,20.1983,20.1983,20.1531,20.1832,11000.0
2013-05-01 12:55:00,26.8,26.8,26.77,26.78,10800.0,20.1832,20.1832,20.1606,20.1681,10800.0
2013-05-01 13:00:00,26.78,26.79,26.75,26.78,12600.0,20.1681,20.1757,20.1455,20.1681,12600.0
2013-05-01 13:05:00,26.78,26.8,26.75,26.76,11000.0,20.1681,20.1832,20.1455,20.1531,11000.0
2013-05-01 13:10:00,26.77,26.79,26.75,26.79,4000.0,20.1606,20.1757,20.1455,20.1757,4000.0
2013-05-01 13:15:00,26.79,26.79,26.75,26.77,4400.0,20.1757,20.1757,20.1455,20.1606,4400.0
2013-05-01 13:20:00,26.75,26.79,26.74,26.78,5000.0,20.1455,20.1757,20.138,20.1681,5000.0
2013-05-01 13:25:00,26.79,26.8,26.78,26.8,5800.0,20.1757,20.1832,20.1681,20.1832,5800.0
2013-05-01 13:30:00,26.81,26.83,26.78,26.79,6800.0,20.1907,20.2058,20.1681,20.1757,6800.0
2013-05-01 13:35:00,26.78,26.78,26.75,26.75,3600.0,20.1681,20.1681,20.1455,20.1455,3600.0
2013-05-01 13:40:00,26.75,26.75,26.69,26.71,9200.0,20.1455,20.1455,20.1004,20.1154,9200.0
2013-05-01 13:45:00,26.71,26.71,26.68,26.7,6000.0,20.1154,20.1154,20.0928,20.1079,6000.0
2013-05-01 13:50:00,26.69,26.73,26.68,26.71,11000.0,20.1004,20.1305,20.0928,20.1154,11000.0
2013-05-01 13:55:00,26.71,26.71,26.68,26.69,8000.0,20.1154,20.1154,20.0928,20.1004,8000.0
2013-05-01 14:00:00,26.7,26.78,26.7,26.75,6000.0,20.1079,20.1681,20.1079,20.1455,6000.0
2013-05-01 14:05:00,26.75,26.78,26.72,26.75,7200.0,20.1455,20.1681,20.1229,20.1455,7200.0
2013-05-01 14:10:00,26.77,26.78,26.71,26.74,8200.0,20.1606,20.1681,20.1154,20.138,8200.0
2013-05-01 14:15:00,26.73,26.74,26.7,26.73,5000.0,20.1305,20.138,20.1079,20.1305,5000.0
2013-05-01 14:20:00,26.73,26.81,26.73,26.76,13600.0,20.1305,20.1907,20.1305,20.1531,13600.0
2013-05-01 14:25:00,26.77,26.8,26.73,26.75,10200.0,20.1606,20.1832,20.1305,20.1455,10200.0
2013-05-01 14:30:00,26.74,26.74,26.7,26.72,7800.0,20.138,20.138,20.1079,20.1229,7800.0
2013-05-01 14:35:00,26.71,26.71,26.67,26.67,9200.0,20.1154,20.1154,20.0853,20.0853,9200.0
2013-05-01 14:40:00,26.67,26.67,26.64,26.65,8600.0,20.0853,20.0853,20.0627,20.0702,8600.0
2013-05-01 14:45:00,26.65,26.65,26.62,26.64,7200.0,20.0702,20.0702,20.0476,20.0627,7200.0
2013-05-01 14:50:00,26.64,26.65,26.63,26.64,5000.0,20.0627,20.0702,20.0552,20.0627,5000.0
2013-05-01 14:55:00,26.64,26.66,26.63,26.64,10000.0,20.0627,20.0778,20.0552,20.0627,10000.0
2013-05-01 15:00:00,26.64,26.67,26.61,26.64,13200.0,20.0627,20.0853,20.0401,20.0627,13200.0
2013-05-01 15:05:00,26.65,26.67,26.61,26.61,13000.0,20.0702,20.0853,20.0401,20.0401,13000.0
2013-05-01 15:10:00,26.61,26.65,26.61,26.62,17600.0,20.0401,20.0702,20.0401,20.0476,17600.0
2013-05-01 15:15:00,26.62,26.65,26.6,26.65,19000.0,20.0476,20.0702,20.0326,20.0702,19000.0
2013-05-01 15:20:00,26.64,26.64,26.54,26.54,16000.0,20.0627,20.0627,19.9874,19.9874,16000.0
2013-05-01 15:25:00,26.54,26.58,26.54,26.56,23800.0,19.9874,20.0175,19.9874,20.0024,23800.0
2013-05-01 15:30:00,26.56,26.58,26.5,26.52,81800.0,20.0024,20.0175,19.9573,19.9723,81800.0
2013-05-01 15:35:00,26.53,26.57,26.49,26.49,33800.0,19.9799,20.01,19.9497,19.9497,33800.0
2013-05-01 15:40:00,26.49,26.52,26.47,26.49,36000.0,19.9497,19.9723,19.9347,19.9497,36000.0
2013-05-01 15:45:00,26.49,26.55,26.49,26.54,51800.0,19.9497,19.9949,19.9497,19.9874,51800.0
2013-05-01 15:50:00,26.54,26.55,26.5,26.52,40600.0,19.9874,19.9949,19.9573,19.9723,40600.0
2013-05-01 15:55:00,26.52,26.55,26.52,26.54,73400.0,19.9723,19.9949,19.9723,19.9874,73400.0
2013-05-02 09:30:00,26.6,26.75,26.55,26.75,20400.0,20.0326,20.1455,19.9949,20.1455,20400.0
2013-05-02 09:35:00,26.78,26.81,26.7,26.71,18200.0,20.1681,20.1907,20.1079,20.1154,18200.0
2013-05-02 09:40:00,26.68,26.7,26.68,26.68,1000.0,20.0928,20.1079,20.0928,20.0928,1000.0
2013-05-02 09:45:00,26.7,26.75,26.67,26.74,15600.0,20.1079,20.1455,20.0853,20.138,15600.0
2013-05-02 09:50:00,26.75,26.77,26.73,26.75,37400.0,20.1455,20.1606,20.1305,20.1455,37400.0
2013-05-02 09:55:00,26.79,26.82,26.78,26.81,3200.0,20.1757,20.1983,20.1681,20.1907,3200.0
2013-05-02 10:00:00,26.81,26.85,26.79,26.79,29000.0,20.1907,20.2208,20.1757,20.1757,29000.0
2013-05-02 10:05:00,26.79,26.82,26.79,26.82,3600.0,20.1757,20.1983,20.1757,20.1983,3600.0
2013-05-02 10:10:00,26.82,26.83,26.79,26.8,15600.0,20.1983,20.2058,20.1757,20.1832,15600.0
2013-05-02 10:15:00,26.79,26.82,26.78,26.81,10400.0,20.1757,20.1983,20.1681,20.1907,10400.0
2013-05-02 10:20:00,26.83,26.9,26.83,26.89,8000.0,20.2058,20.2585,20.2058,20.251,8000.0
2013-05-02 10:25:00,26.88,26.91,26.86,26.87,6000.0,20.2434,20.266,20.2284,20.2359,6000.0
2013-05-02 10:30:00,26.9,26.93,26.85,26.93,11600.0,20.2585,20.2811,20.2208,20.2811,11600.0
2013-05-02 10:35:00,26.94,26.95,26.91,26.92,15200.0,20.2886,20.2962,20.266,20.2736,15200.0
2013-05-02 10:40:00,26.93,26.93,26.86,26.88,9200.0,20.2811,20.2811,20.2284,20.2434,9200.0
2013-05-02 10:45:00,26.88,26.89,26.79,26.8,9200.0,20.2434,20.251,20.1757,20.1832,9200.0
2013-05-02 10:50:00,26.8,26.8,26.73,26.73,16800.0,20.1832,20.1832,20.1305,20.1305,16800.0
2013-05-02 10:55:00,26.75,26.75,26.74,26.75,7000.0,20.1455,20.1455,20.138,20.1455,7000.0
2013-05-02 11:00:00,26.75,26.76,26.74,26.76,25000.0,20.1455,20.1531,20.138,20.1531,25000.0
2013-05-02 11:05:00,26.75,26.76,26.74,26.74,17200.0,20.1455,20.1531,20.138,20.138,17200.0
2013-05-02 11:10:00,26.75,26.82,26.75,26.82,14800.0,20.1455,20.1983,20.1455,20.1983,14800.0
2013-05-02 11:15:00,26.82,26.83,26.8,26.82,12800.0,20.1983,20.2058,20.1832,20.1983,12800.0
2013-05-02 11:20:00,26.85,26.85,26.82,26.82,4400.0,20.2208,20.2208,20.1983,20.1983,4400.0
2013-05-02 11:25:00,26.83,26.85,26.81,26.85,85200.0,20.2058,20.2208,20.1907,20.2208,85200.0
2013-05-02 11:30:00,26.85,26.87,26.81,26.83,10000.0,20.2208,20.2359,20.1907,20.2058,10000.0
2013-05-02 11:35:00,26.82,26.82,26.81,26.81,5800.0,20.1983,20.1983,20.1907,20.1907,5800.0
2013-05-02 11:40:00,26.82,26.88,26.82,26.88,13400.0,20.1983,20.2434,20.1983,20.2434,13400.0
2013-05-02 11:45:00,26.86,26.86,26.83,26.85,15000.0,20.2284,20.2284,20.2058,20.2208,15000.0
2013-05-02 11:50:00,26.84,26.85,26.83,26.85,7400.0,20.2133,20.2208,20.2058,20.2208,7400.0
2013-05-02 11:55:00,26.84,26.84,26.8,26.8,11800.0,20.2133,20.2133,20.1832,20.1832,11800.0
2013-05-02 12:00:00,26.8,26.8,26.75,26.75,9400.0,20.1832,20.1832,20.1455,20.1455,9400.0
2013-05-02 12:05:00,26.74,26.75,26.7,26.71,7600.0,20.138,20.1455,20.1079,20.1154,7600.0
2013-05-02 12:10:00,26.7,26.71,26.7,26.71,5200.0,20.1079,20.1154,20.1079,20.1154,5200.0
2013-05-02 12:15:00,26.71,26.71,26.68,26.68,7000.0,20.1154,20.1154,20.0928,20.0928,7000.0
2013-05-02 12:20:00,26.67,26.68,26.65,26.65,2600.0,20.0853,20.0928,20.0702,20.0702,2600.0
2013-05-02 12:25:00,26.65,26.65,26.61,26.62,12200.0,20.0702,20.0702,20.0401,20.0476,12200.0
2013-05-02 12:30:00,26.62,26.67,26.61,26.67,4800.0,20.0476,20.0853,20.0401,20.0853,4800.0
2013-05-02 12:35:00,26.67,26.69,26.67,26.67,10800.0,20.0853,20.1004,20.0853,20.0853,10800.0
2013-05-02 12:40:00,26.67,26.7,26.67,26.68,4800.0,20.0853,20.1079,20.0853,20.0928,4800.0
2013-05-02 12:45:00,26.68,26.71,26.68,26.71,3600.0,20.0928,20.1154,20.0928,20.1154,3600.0
2013-05-02 12:50:00,26.7,26.71,26.68,26.69,8800.0,20.1079,20.1154,20.0928,20.1004,8800.0
2013-05-02 12:55:00,26.69,26.72,26.67,26.72,27600.0,20.1004,20.1229,20.0853,20.1229,27600.0
2013-05-02 13:00:00,26.72,26.75,26.7,26.71,24000.0,20.1229,20.1455,20.1079,20.1154,24000.0
2013-05-02 13:05:00,26.71,26.8,26.71,26.75,45600.0,20.1154,20.1832,20.1154,20.1455,45600.0
2013-05-02 13:10:00,26.75,26.77,26.72,26.72,63000.0,20.1455,20.1606,20.1229,20.1229,63000.0
2013-05-02 13:15:00,26.72,26.73,26.7,26.7,11800.0,20.1229,20.1305,20.1079,20.1079,11800.0
2013-05-02 13:20:00,26.72,26.74,26.72,26.74,3000.0,20.1229,20.138,20.1229,20.138,3000.0
2013-05-02 13:25:00,26.74,26.77,26.74,26.74,6000.0,20.138,20.1606,20.138,20.138,6000.0
2013-05-02 13:30:00,26.73,26.78,26.73,26.78,7800.0,20.1305,20.1681,20.1305,20.1681,7800.0
2013-05-02 13:35:00,26.78,26.78,26.74,26.75,6800.0,20.1681,20.1681,20.138,20.1455,6800.0
2013-05-02 13:40:00,26.74,26.78,26.73,26.78,32000.0,20.138,20.1681,20.1305,20.1681,32000.0
2013-05-02 13:45:00,26.77,26.77,26.73,26.73,9800.0,20.1606,20.1606,20.1305,20.1305,9800.0
2013-05-02 13:50:00,26.72,26.74,26.71,26.74,9000.0,20.1229,20.138,20.1154,20.138,9000.0
2013-05-02 13:55:00,26.74,26.78,26.73,26.78,26400.0,20.138,20.1681,20.1305,20.1681,26400.0
2013-05-02 14:00:00,26.78,26.8,26.74,26.8,54000.0,20.1681,20.1832,20.138,20.1832,54000.0
2013-05-02 14:05:00,26.8,26.81,26.78,26.78,3800.0,20.1832,20.1907,20.1681,20.1681,3800.0
2013-05-02 14:10:00,26.78,26.79,26.77,26.77,4000.0,20.1681,20.1757,20.1606,20.1606,4000.0
2013-05-02 14:15:00,26.76,26.78,26.76,26.78,3600.0,20.1531,20.1681,20.1531,20.1681,3600.0
2013-05-02 14:20:00,26.78,26.8,26.78,26.8,5600.0,20.1681,20.1832,20.1681,20.1832,5600.0
2013-05-02 14:25:00,26.81,26.81,26.8,26.8,6800.0,20.1907,20.1907,20.1832,20.1832,6800.0
2013-05-02 14:30:00,26.79,26.8,26.78,26.8,5600.0,20.1757,20.1832,20.1681,20.1832,5600.0
2013-05-02 14:35:00,26.8,26.83,26.8,26.82,3600.0,20.1832,20.2058,20.1832,20.1983,3600.0
2013-05-02 14:40:00,26.81,26.81,26.79,26.8,4400.0,20.1907,20.1907,20.1757,20.1832,4400.0
2013-05-02 14:45:00,26.81,26.82,26.8,26.8,7200.0,20.1907,20.1983,20.1832,20.1832,7200.0
2013-05-02 14:50:00,26.8,26.81,26.77,26.77,6400.0,20.1832,20.1907,20.1606,20.1606,6400.0
2013-05-02 14:55:00,26.76,26.8,26.76,26.8,3600.0,20.1531,20.1832,20.1531,20.1832,3600.0
2013-05-02 15:00:00,26.8,26.81,26.79,26.8,8200.0,20.1832,20.1907,20.1757,20.1832,8200.0
2013-05-02 15:05:00,26.79,26.8,26.78,26.79,5400.0,20.1757,20.1832,20.1681,20.1757,5400.0
2013-05-02 15:10:00,26.79,26.8,26.78,26.79,7800.0,20.1757,20.1832,20.1681,20.1757,7800.0
2013-05-02 15:15:00,26.79,26.8,26.78,26.78,11400.0,20.1757,20.1832,20.1681,20.1681,11400.0
2013-05-02 15:20:00,26.78,26.81,26.78,26.8,11200.0,20.1681,20.1907,20.1681,20.1832,11200.0
2013-05-02 15:25:00,26.8,26.8,26.79,26.8,7800.0,20.1832,20.1832,20.1757,20.1832,7800.0
2013-05-02 15:30:00,26.79,26.81,26.79,26.8,13000.0,20.1757,20.1907,20.1757,20.1832,13000.0
2013-05-02 15:35:00,26.8,26.82,26.8,26.8,13600.0,20.1832,20.1983,20.1832,20.1832,13600.0
2013-05-02 15:40:00,26.8,26.82,26.79,26.8,18400.0,20.1832,20.1983,20.1757,20.1832,18400.0
2013-05-02 15:45:00,26.81,26.83,26.8,26.8,26400.0,20.1907,20.2058,20.1832,20.1832,26400.0
2013-05-02 15:50:00,26.81,26.82,26.79,26.8,31600.0,20.1907,20.1983,20.1757,20.1832,31600.0
2013-05-02 15:55:00,26.8,26.82,26.79,26.81,58400.0,20.1832,20.1983,20.1757,20.1907,58400.0
2013-05-03 09:30:00,27.07,27.07,26.89,26.93,18800.0,20.3865,20.3865,20.251,20.2811,18800.0
2013-05-03 09:35:00,26.94,27.1,26.94,27.07,50600.0,20.2886,20.4091,20.2886,20.3865,50600.0
2013-05-03 09:40:00,27.09,27.09,27.05,27.06,3200.0,20.4016,20.4016,20.3715,20.379,3200.0
2013-05-03 09:45:00,27.08,27.17,27.08,27.17,6000.0,20.3941,20.4618,20.3941,20.4618,6000.0
2013-05-03 09:50:00,27.17,27.22,27.17,27.21,39600.0,20.4618,20.4995,20.4618,20.492,39600.0
2013-05-03 09:55:00,27.2,27.21,27.18,27.18,23400.0,20.4844,20.492,20.4694,20.4694,23400.0
2013-05-03 10:00:00,27.18,27.24,27.16,27.18,12600.0,20.4694,20.5146,20.4543,20.4694,12600.0
2013-05-03 10:05:00,27.2,27.2,27.16,27.17,13400.0,20.4844,20.4844,20.4543,20.4618,13400.0
2013-05-03 10:10:00,27.17,27.24,27.16,27.23,10600.0,20.4618,20.5146,20.4543,20.507,10600.0
2013-05-03 10:15:00,27.24,27.25,27.17,27.17,6600.0,20.5146,20.5221,20.4618,20.4618,6600.0
2013-05-03 10:20:00,27.18,27.24,27.18,27.19,17000.0,20.4694,20.5146,20.4694,20.4769,17000.0
2013-05-03 10:25:00,27.19,27.25,27.18,27.21,59200.0,20.4769,20.5221,20.4694,20.492,59200.0
2013-05-03 10:30:00,27.21,27.28,27.21,27.24,33800.0,20.492,20.5447,20.492,20.5146,33800.0
2013-05-03 10:35:00,27.25,27.29,27.25,27.26,7400.0,20.5221,20.5522,20.5221,20.5296,7400.0
2013-05-03 10:40:00,27.26,27.28,27.18,27.23,19800.0,20.5296,20.5447,20.4694,20.507,19800.0
2013-05-03 10:45:00,27.2,27.2,27.18,27.19,15800.0,20.4844,20.4844,20.4694,20.4769,15800.0
2013-05-03 10:50:00,27.19,27.2,27.17,27.19,7000.0,20.4769,20.4844,20.4618,20.4769,7000.0
2013-05-03 10:55:00,27.18,27.2,27.17,27.18,14000.0,20.4694,20.4844,20.4618,20.4694,14000.0
2013-05-03 11:00:00,27.18,27.19,27.18,27.18,8800.0,20.4694,20.4769,20.4694,20.4694,8800.0
2013-05-03 11:05:00,27.18,27.2,27.18,27.2,8400.0,20.4694,20.4844,20.4694,20.4844,8400.0
2013-05-03 11:10:00,27.2,27.2,27.18,27.18,4200.0,20.4844,20.4844,20.4694,20.4694,4200.0
2013-05-03 11:15:00,27.19,27.2,27.18,27.2,3600.0,20.4769,20.4844,20.4694,20.4844,3600.0
2013-05-03 11:20:00,27.19,27.2,27.14,27.14,11800.0,20.4769,20.4844,20.4392,20.4392,11800.0
2013-05-03 11:25:00,27.15,27.16,27.15,27.16,4200.0,20.4468,20.4543,20.4468,20.4543,4200.0
2013-05-03 11:30:00,27.16,27.17,27.15,27.16,29200.0,20.4543,20.4618,20.4468,20.4543,29200.0
2013-05-03 11:35:00,27.16,27.16,27.14,27.14,4400.0,20.4543,20.4543,20.4392,20.4392,4400.0
2013-05-03 11:40:00,27.14,27.14,27.11,27.11,7200.0,20.4392,20.4392,20.4167,20.4167,7200.0
2013-05-03 11:45:00,27.11,27.14,27.11,27.14,1600.0,20.4167,20.4392,20.4167,20.4392,1600.0
2013-05-03 11:50:00,27.14,27.14,27.12,27.13,4400.0,20.4392,20.4392,20.4242,20.4317,4400.0
2013-05-03 11:55:00,27.11,27.11,27.08,27.1,4600.0,20.4167,20.4167,20.3941,20.4091,4600.0
2013-05-03 12:00:00,27.1,27.12,27.1,27.12,2800.0,20.4091,20.4242,20.4091,20.4242,2800.0
2013-05-03 12:05:00,27.11,27.13,27.11,27.11,3000.0,20.4167,20.4317,20.4167,20.4167,3000.0
2013-05-03 12:10:00,27.1,27.1,27.09,27.1,3400.0,20.4091,20.4091,20.4016,20.4091,3400.0
2013-05-03 12:15:00,27.11,27.12,27.1,27.1,7000.0,20.4167,20.4242,20.4091,20.4091,7000.0
2013-05-03 12:20:00,27.1,27.13,27.1,27.11,2800.0,20.4091,20.4317,20.4091,20.4167,2800.0
2013-05-03 12:25:00,27.11,27.11,27.1,27.11,4400.0,20.4167,20.4167,20.4091,20.4167,4400.0
2013-05-03 12:30:00,27.11,27.11,27.08,27.08,7600.0,20.4167,20.4167,20.3941,20.3941,7600.0
2013-05-03 12:35:00,27.08,27.08,27.06,27.07,2400.0,20.3941,20.3941,20.379,20.3865,2400.0
2013-05-03 12:40:00,27.06,27.07,27.05,27.05,5600.0,20.379,20.3865,20.3715,20.3715,5600.0
2013-05-03 12:45:00,27.05,27.05,27.03,27.03,2200.0,20.3715,20.3715,20.3564,20.3564,2200.0
2013-05-03 12:50:00,27.03,27.03,27.0,27.0,9200.0,20.3564,20.3564,20.3338,20.3338,9200.0
2013-05-03 12:55:00,27.0,27.0,26.97,26.97,9200.0,20.3338,20.3338,20.3112,20.3112,9200.0
2013-05-03 13:00:00,26.97,27.0,26.97,26.97,14600.0,20.3112,20.3338,20.3112,20.3112,14600.0
2013-05-03 13:05:00,26.96,26.98,26.96,26.96,6800.0,20.3037,20.3188,20.3037,20.3037,6800.0
2013-05-03 13:10:00,26.97,27.0,26.97,27.0,8000.0,20.3112,20.3338,20.3112,20.3338,8000.0
2013-05-03 13:15:00,27.0,27.0,26.96,26.97,20800.0,20.3338,20.3338,20.3037,20.3112,20800.0
2013-05-03 13:20:00,26.97,26.97,26.96,26.96,9000.0,20.3112,20.3112,20.3037,20.3037,9000.0
2013-05-03 13:25:00,26.95,26.96,26.88,26.88,41600.0,20.2962,20.3037,20.2434,20.2434,41600.0
2013-05-03 13:30:00,26.88,26.9,26.88,26.9,5600.0,20.2434,20.2585,20.2434,20.2585,5600.0
2013-05-03 13:35:00,26.9,26.92,26.9,26.9,9400.0,20.2585,20.2736,20.2585,20.2585,9400.0
2013-05-03 13:40:00,26.9,26.91,26.89,26.89,9200.0,20.2585,20.266,20.251,20.251,9200.0
2013-05-03 13:45:00,26.89,26.89,26.87,26.88,8200.0,20.251,20.251,20.2359,20.2434,8200.0
2013-05-03 13:50:00,26.86,26.89,26.86,26.87,30800.0,20.2284,20.251,20.2284,20.2359,30800.0
2013-05-03 13:55:00,26.87,26.87,26.86,26.86,8000.0,20.2359,20.2359,20.2284,20.2284,8000.0
2013-05-03 14:00:00,26.87,26.91,26.86,26.87,18400.0,20.2359,20.266,20.2284,20.2359,18400.0
2013-05-03 14:05:00,26.87,26.87,26.85,26.86,8800.0,20.2359,20.2359,20.2208,20.2284,8800.0
2013-05-03 14:10:00,26.86,26.9,26.86,26.89,11600.0,20.2284,20.2585,20.2284,20.251,11600.0
2013-05-03 14:15:00,26.9,26.91,26.9,26.91,7200.0,20.2585,20.266,20.2585,20.266,7200.0
2013-05-03 14:20:00,26.91,26.97,26.9,26.97,8800.0,20.266,20.3112,20.2585,20.3112,8800.0
2013-05-03 14:25:00,26.97,27.03,26.97,27.02,21000.0,20.3112,20.3564,20.3112,20.3489,21000.0
2013-05-03 14:30:00,27.02,27.03,27.01,27.03,14400.0,20.3489,20.3564,20.3413,20.3564,14400.0
2013-05-03 14:35:00,27.02,27.05,27.02,27.03,7200.0,20.3489,20.3715,20.3489,20.3564,7200.0
2013-05-03 14:40:00,27.01,27.02,26.98,26.99,9200.0,20.3413,20.3489,20.3188,20.3263,9200.0
2013-05-03 14:45:00,26.99,27.0,26.99,27.0,4600.0,20.3263,20.3338,20.3263,20.3338,4600.0
2013-05-03 14:50:00,27.0,27.01,26.98,26.99,6400.0,20.3338,20.3413,20.3188,20.3263,6400.0
2013-05-03 14:55:00,26.99,27.0,26.99,26.99,8000.0,20.3263,20.3338,20.3263,20.3263,8000.0
2013-05-03 15:00:00,26.99,27.0,26.99,27.0,8200.0,20.3263,20.3338,20.3263,20.3338,8200.0
2013-05-03 15:05:00,27.0,27.0,26.98,26.99,15600.0,20.3338,20.3338,20.3188,20.3263,15600.0
2013-05-03 15:10:00,26.99,26.99,26.95,26.96,21800.0,20.3263,20.3263,20.2962,20.3037,21800.0
2013-05-03 15:15:00,26.95,26.96,26.9,26.95,27600.0,20.2962,20.3037,20.2585,20.2962,27600.0
2013-05-03 15:20:00,26.93,26.94,26.91,26.93,18400.0,20.2811,20.2886,20.266,20.2811,18400.0
2013-05-03 15:25:00,26.93,26.96,26.93,26.96,24200.0,20.2811,20.3037,20.2811,20.3037,24200.0
2013-05-03 15:30:00,26.96,26.98,26.95,26.98,19400.0,20.3037,20.3188,20.2962,20.3188,19400.0
2013-05-03 15:35:00,26.98,27.0,26.97,26.98,19000.0,20.3188,20.3338,20.3112,20.3188,19000.0
2013-05-03 15:40:00,26.98,26.99,26.97,26.99,18200.0,20.3188,20.3263,20.3112,20.3263,18200.0
2013-05-03 15:45:00,26.99,26.99,26.97,26.98,26000.0,20.3263,20.3263,20.3112,20.3188,26000.0
2013-05-03 15:50:00,26.97,26.98,26.95,26.95,30400.0,20.3112,20.3188,20.2962,20.2962,30400.0
2013-05-03 15:55:00,26.95,26.95,26.9,26.91,97400.0,20.2962,20.2962,20.2585,20.266,97400.0
2013-05-06 09:30:00,26.92,26.94,26.86,26.93,10000.0,20.2736,20.2886,20.2284,20.2811,10000.0
2013-05-06 09:35:00,26.98,27.16,26.98,27.15,15400.0,20.3188,20.4543,20.3188,20.4468,15400.0
2013-05-06 09:40:00,27.15,27.15,27.02,27.04,2200.0,20.4468,20.4468,20.3489,20.3639,2200.0
2013-05-06 09:45:00,27.04,27.07,27.04,27.06,4600.0,20.3639,20.3865,20.3639,20.379,4600.0
2013-05-06 09:50:00,27.04,27.07,27.04,27.06,7800.0,20.3639,20.3865,20.3639,20.379,7800.0
2013-05-06 09:55:00,27.05,27.08,27.05,27.06,2600.0,20.3715,20.3941,20.3715,20.379,2600.0
2013-05-06 10:00:00,27.07,27.11,27.07,27.11,10600.0,20.3865,20.4167,20.3865,20.4167,10600.0
2013-05-06 10:05:00,27.1,27.11,27.07,27.07,10200.0,20.4091,20.4167,20.3865,20.3865,10200.0
2013-05-06 10:10:00,27.06,27.08,27.03,27.06,5800.0,20.379,20.3941,20.3564,20.379,5800.0
2013-05-06 10:15:00,27.05,27.11,27.02,27.06,59200.0,20.3715,20.4167,20.3489,20.379,59200.0
2013-05-06 10:20:00,27.06,27.11,27.06,27.1,4400.0,20.379,20.4167,20.379,20.4091,4400.0
2013-05-06 10:25:00,27.09,27.11,27.09,27.11,1400.0,20.4016,20.4167,20.4016,20.4167,1400.0
2013-05-06 10:30:00,27.1,27.11,27.1,27.1,3400.0,20.4091,20.4167,20.4091,20.4091,3400.0
2013-05-06 10:35:00,27.1,27.14,27.1,27.14,8400.0,20.4091,20.4392,20.4091,20.4392,8400.0
2013-05-06 10:40:00,27.14,27.14,27.11,27.11,2400.0,20.4392,20.4392,20.4167,20.4167,2400.0
2013-05-06 10:45:00,27.11,27.14,27.11,27.11,3800.0,20.4167,20.4392,20.4167,20.4167,3800.0
2013-05-06 10:50:00,27.1,27.11,27.1,27.1,3200.0,20.4091,20.4167,20.4091,20.4091,3200.0
2013-05-06 10:55:00,27.08,27.09,27.0,27.01,178400.0,20.3941,20.4016,20.3338,20.3413,178400.0
2013-05-06 11:00:00,27.02,27.02,26.99,27.0,2200.0,20.3489,20.3489,20.3263,20.3338,2200.0
2013-05-06 11:05:00,26.99,27.0,26.98,26.98,5400.0,20.3263,20.3338,20.3188,20.3188,5400.0
2013-05-06 11:10:00,26.98,26.98,26.95,26.98,8600.0,20.3188,20.3188,20.2962,20.3188,8600.0
2013-05-06 11:15:00,26.97,26.97,26.94,26.96,4600.0,20.3112,20.3112,20.2886,20.3037,4600.0
2013-05-06 11:20:00,26.95,26.96,26.93,26.95,3000.0,20.2962,20.3037,20.2811,20.2962,3000.0
2013-05-06 11:25:00,26.95,26.96,26.95,26.95,2800.0,20.2962,20.3037,20.2962,20.2962,2800.0
2013-05-06 11:30:00,26.95,26.95,26.92,26.92,13800.0,20.2962,20.2962,20.2736,20.2736,13800.0
2013-05-06 11:35:00,26.92,26.93,26.92,26.92,3000.0,20.2736,20.2811,20.2736,20.2736,3000.0
2013-05-06 11:40:00,26.9,26.91,26.9,26.9,11000.0,20.2585,20.266,20.2585,20.2585,11000.0
2013-05-06 11:45:00,26.89,26.89,26.89,26.89,1200.0,20.251,20.251,20.251,20.251,1200.0
2013-05-06 11:50:00,26.91,26.91,26.89,26.89,3800.0,20.266,20.266,20.251,20.251,3800.0
2013-05-06 11:55:00,26.9,26.91,26.9,26.91,3400.0,20.2585,20.266,20.2585,20.266,3400.0
2013-05-06 12:00:00,26.9,26.92,26.89,26.9,7800.0,20.2585,20.2736,20.251,20.2585,7800.0
2013-05-06 12:05:00,26.9,26.91,26.89,26.89,4600.0,20.2585,20.266,20.251,20.251,4600.0
2013-05-06 12:10:00,26.9,26.91,26.89,26.89,3000.0,20.2585,20.266,20.251,20.251,3000.0
2013-05-06 12:15:00,26.9,26.92,26.9,26.92,3400.0,20.2585,20.2736,20.2585,20.2736,3400.0
2013-05-06 12:20:00,26.91,26.94,26.88,26.91,40000.0,20.266,20.2886,20.2434,20.266,40000.0
2013-05-06 12:25:00,26.91,26.95,26.91,26.92,26000.0,20.266,20.2962,20.266,20.2736,26000.0
2013-05-06 12:30:00,26.92,26.94,26.91,26.93,30400.0,20.2736,20.2886,20.266,20.2811,30400.0
2013-05-06 12:35:00,26.95,26.98,26.95,26.98,7600.0,20.2962,20.3188,20.2962,20.3188,7600.0
2013-05-06 12:40:00,26.96,27.01,26.96,27.01,4200.0,20.3037,20.3413,20.3037,20.3413,4200.0
2013-05-06 12:45:00,27.01,27.04,27.0,27.03,8000.0,20.3413,20.3639,20.3338,20.3564,8000.0
2013-05-06 12:50:00,27.03,27.04,27.03,27.04,3200.0,20.3564,20.3639,20.3564,20.3639,3200.0
2013-05-06 12:55:00,27.02,27.02,27.02,27.02,1200.0,20.3489,20.3489,20.3489,20.3489,1200.0
2013-05-06 13:00:00,27.02,27.03,27.02,27.02,5200.0,20.3489,20.3564,20.3489,20.3489,5200.0
2013-05-06 13:05:00,27.02,27.03,27.02,27.02,2200.0,20.3489,20.3564,20.3489,20.3489,2200.0
2013-05-06 13:10:00,27.03,27.04,27.02,27.04,2200.0,20.3564,20.3639,20.3489,20.3639,2200.0
2013-05-06 13:15:00,27.03,27.05,27.03,27.05,2200.0,20.3564,20.3715,20.3564,20.3715,2200.0
2013-05-06 13:20:00,27.06,27.08,27.06,27.08,22600.0,20.379,20.3941,20.379,20.3941,22600.0
2013-05-06 13:25:00,27.08,27.1,27.07,27.07,14400.0,20.3941,20.4091,20.3865,20.3865,14400.0
2013-05-06 13:30:00,27.07,27.08,27.07,27.08,9400.0,20.3865,20.3941,20.3865,20.3941,9400.0
2013-05-06 13:35:00,27.08,27.11,27.08,27.11,4600.0,20.3941,20.4167,20.3941,20.4167,4600.0
2013-05-06 13:40:00,27.1,27.11,27.1,27.1,5400.0,20.4091,20.4167,20.4091,20.4091,5400.0
2013-05-06 13:45:00,27.1,27.1,27.1,27.1,600.0,20.4091,20.4091,20.4091,20.4091,600.0
2013-05-06 13:50:00,27.1,27.13,27.1,27.13,5200.0,20.4091,20.4317,20.4091,20.4317,5200.0
2013-05-06 13:55:00,27.12,27.13,27.11,27.13,1400.0,20.4242,20.4317,20.4167,20.4317,1400.0
2013-05-06 14:00:00,27.13,27.13,27.13,27.13,1800.0,20.4317,20.4317,20.4317,20.4317,1800.0
2013-05-06 14:05:00,27.14,27.18,27.14,27.18,9400.0,20.4392,20.4694,20.4392,20.4694,9400.0
2013-05-06 14:10:00,27.18,27.18,27.17,27.18,8200.0,20.4694,20.4694,20.4618,20.4694,8200.0
2013-05-06 14:15:00,27.18,27.18,27.18,27.18,6200.0,20.4694,20.4694,20.4694,20.4694,6200.0
2013-05-06 14:20:00,27.18,27.2,27.18,27.2,5000.0,20.4694,20.4844,20.4694,20.4844,5000.0
2013-05-06 14:25:00,27.21,27.22,27.21,27.22,4000.0,20.492,20.4995,20.492,20.4995,4000.0
2013-05-06 14:30:00,27.21,27.21,27.19,27.2,5600.0,20.492,20.492,20.4769,20.4844,5600.0
2013-05-06 14:35:00,27.2,27.2,27.17,27.17,3800.0,20.4844,20.4844,20.4618,20.4618,3800.0
2013-05-06 14:40:00,27.17,27.18,27.16,27.16,7000.0,20.4618,20.4694,20.4543,20.4543,7000.0
2013-05-06 14:45:00,27.15,27.15,27.13,27.13,2000.0,20.4468,20.4468,20.4317,20.4317,2000.0
2013-05-06 14:50:00,27.13,27.13,27.1,27.11,4400.0,20.4317,20.4317,20.4091,20.4167,4400.0
2013-05-06 14:55:00,27.11,27.11,27.1,27.11,7800.0,20.4167,20.4167,20.4091,20.4167,7800.0
2013-05-06 15:00:00,27.13,27.17,27.12,27.16,6200.0,20.4317,20.4618,20.4242,20.4543,6200.0
2013-05-06 15:05:00,27.16,27.16,27.11,27.13,11400.0,20.4543,20.4543,20.4167,20.4317,11400.0
2013-05-06 15:10:00,27.14,27.15,27.11,27.11,8800.0,20.4392,20.4468,20.4167,20.4167,8800.0
2013-05-06 15:15:00,27.12,27.15,27.12,27.13,14200.0,20.4242,20.4468,20.4242,20.4317,14200.0
2013-05-06 15:20:00,27.13,27.14,27.1,27.1,14200.0,20.4317,20.4392,20.4091,20.4091,14200.0
2013-05-06 15:25:00,27.1,27.13,27.1,27.11,12600.0,20.4091,20.4317,20.4091,20.4167,12600.0
2013-05-06 15:30:00,27.11,27.15,27.11,27.15,10600.0,20.4167,20.4468,20.4167,20.4468,10600.0
2013-05-06 15:35:00,27.14,27.17,27.14,27.14,11800.0,20.4392,20.4618,20.4392,20.4392,11800.0
2013-05-06 15:40:00,27.15,27.18,27.15,27.18,13800.0,20.4468,20.4694,20.4468,20.4694,13800.0
2013-05-06 15:45:00,27.18,27.18,27.16,27.16,17200.0,20.4694,20.4694,20.4543,20.4543,17200.0
2013-05-06 15:50:00,27.17,27.17,27.13,27.16,27600.0,20.4618,20.4618,20.4317,20.4543,27600.0
2013-05-06 15:55:00,27.16,27.18,27.15,27.18,48000.0,20.4543,20.4694,20.4468,20.4694,48000.0
2013-05-07 09:30:00,27.28,27.28,27.17,27.25,15200.0,20.5447,20.5447,20.4618,20.5221,15200.0
2013-05-07 09:35:00,27.25,27.32,27.24,27.28,3600.0,20.5221,20.5748,20.5146,20.5447,3600.0
2013-05-07 09:40:00,27.28,27.28,27.25,27.25,3800.0,20.5447,20.5447,20.5221,20.5221,3800.0
2013-05-07 09:45:00,27.29,27.33,27.27,27.32,5200.0,20.5522,20.5823,20.5372,20.5748,5200.0
2013-05-07 09:50:00,27.32,27.38,27.29,27.33,39200.0,20.5748,20.62,20.5522,20.5823,39200.0
2013-05-07 09:55:00,27.37,27.38,27.33,27.36,5000.0,20.6125,20.62,20.5823,20.6049,5000.0
2013-05-07 10:00:00,27.4,27.4,27.32,27.36,11200.0,20.6351,20.6351,20.5748,20.6049,11200.0
2013-05-07 10:05:00,27.32,27.36,27.32,27.32,6400.0,20.5748,20.6049,20.5748,20.5748,6400.0
2013-05-07 10:10:00,27.35,27.36,27.25,27.25,3400.0,20.5974,20.6049,20.5221,20.5221,3400.0
2013-05-07 10:15:00,27.25,27.33,27.24,27.25,76400.0,20.5221,20.5823,20.5146,20.5221,76400.0
2013-05-07 10:20:00,27.24,27.28,27.18,27.24,151400.0,20.5146,20.5447,20.4694,20.5146,151400.0
2013-05-07 10:25:00,27.24,27.29,27.23,27.28,4200.0,20.5146,20.5522,20.507,20.5447,4200.0
2013-05-07 10:30:00,27.28,27.29,27.23,27.28,40400.0,20.5447,20.5522,20.507,20.5447,40400.0
2013-05-07 10:35:00,27.29,27.37,27.29,27.36,17200.0,20.5522,20.6125,20.5522,20.6049,17200.0
2013-05-07 10:40:00,27.36,27.39,27.36,27.39,8200.0,20.6049,20.6275,20.6049,20.6275,8200.0
2013-05-07 10:45:00,27.4,27.43,27.4,27.42,9600.0,20.6351,20.6576,20.6351,20.6501,9600.0
2013-05-07 10:50:00,27.42,27.43,27.4,27.42,3800.0,20.6501,20.6576,20.6351,20.6501,3800.0
2013-05-07 10:55:00,27.41,27.41,27.36,27.39,6800.0,20.6426,20.6426,20.6049,20.6275,6800.0
2013-05-07 11:00:00,27.36,27.4,27.35,27.4,6200.0,20.6049,20.6351,20.5974,20.6351,6200.0
2013-05-07 11:05:00,27.41,27.42,27.36,27.42,11800.0,20.6426,20.6501,20.6049,20.6501,11800.0
2013-05-07 11:10:00,27.43,27.44,27.42,27.43,9000.0,20.6576,20.6652,20.6501,20.6576,9000.0
2013-05-07 11:15:00,27.42,27.43,27.4,27.41,5000.0,20.6501,20.6576,20.6351,20.6426,5000.0
2013-05-07 11:20:00,27.42,27.46,27.41,27.46,7600.0,20.6501,20.6802,20.6426,20.6802,7600.0
2013-05-07 11:25:00,27.45,27.47,27.45,27.46,6000.0,20.6727,20.6878,20.6727,20.6802,6000.0
2013-05-07 11:30:00,27.46,27.47,27.43,27.43,9400.0,20.6802,20.6878,20.6576,20.6576,9400.0
2013-05-07 11:35:00,27.45,27.45,27.41,27.43,43200.0,20.6727,20.6727,20.6426,20.6576,43200.0
2013-05-07 11:40:00,27.41,27.41,27.36,27.38,67200.0,20.6426,20.6426,20.6049,20.62,67200.0
2013-05-07 11:45:00,27.38,27.4,27.36,27.38,30200.0,20.62,20.6351,20.6049,20.62,30200.0
2013-05-07 11:50:00,27.39,27.39,27.37,27.38,8200.0,20.6275,20.6275,20.6125,20.62,8200.0
2013-05-07 11:55:00,27.38,27.39,27.35,27.35,48000.0,20.62,20.6275,20.5974,20.5974,48000.0
2013-05-07 12:00:00,27.35,27.4,27.35,27.39,7200.0,20.5974,20.6351,20.5974,20.6275,7200.0
2013-05-07 12:05:00,27.38,27.39,27.37,27.38,11400.0,20.62,20.6275,20.6125,20.62,11400.0
2013-05-07 12:10:00,27.38,27.38,27.35,27.35,9400.0,20.62,20.62,20.5974,20.5974,9400.0
2013-05-07 12:15:00,27.36,27.36,27.34,27.34,4600.0,20.6049,20.6049,20.5899,20.5899,4600.0
2013-05-07 12:20:00,27.35,27.35,27.33,27.35,6400.0,20.5974,20.5974,20.5823,20.5974,6400.0
2013-05-07 12:25:00,27.35,27.36,27.35,27.36,4400.0,20.5974,20.6049,20.5974,20.6049,4400.0
2013-05-07 12:30:00,27.36,27.36,27.34,27.36,6000.0,20.6049,20.6049,20.5899,20.6049,6000.0
2013-05-07 12:35:00,27.36,27.39,27.36,27.37,21000.0,20.6049,20.6275,20.6049,20.6125,21000.0
2013-05-07 12:40:00,27.39,27.39,27.35,27.37,9200.0,20.6275,20.6275,20.5974,20.6125,9200.0
2013-05-07 12:45:00,27.37,27.38,27.36,27.36,35600.0,20.6125,20.62,20.6049,20.6049,35600.0
2013-05-07 12:50:00,27.36,27.39,27.35,27.35,15200.0,20.6049,20.6275,20.5974,20.5974,15200.0
2013-05-07 12:55:00,27.35,27.36,27.35,27.35,3000.0,20.5974,20.6049,20.5974,20.5974,3000.0
2013-05-07 13:00:00,27.36,27.36,27.33,27.33,8600.0,20.6049,20.6049,20.5823,20.5823,8600.0
2013-05-07 13:05:00,27.34,27.36,27.34,27.36,4000.0,20.5899,20.6049,20.5899,20.6049,4000.0
2013-05-07 13:10:00,27.34,27.36,27.33,27.36,5200.0,20.5899,20.6049,20.5823,20.6049,5200.0
2013-05-07 13:15:00,27.36,27.36,27.34,27.35,3800.0,20.6049,20.6049,20.5899,20.5974,3800.0
2013-05-07 13:20:00,27.35,27.36,27.29,27.29,11200.0,20.5974,20.6049,20.5522,20.5522,11200.0
2013-05-07 13:25:00,27.29,27.35,27.29,27.32,10400.0,20.5522,20.5974,20.5522,20.5748,10400.0
2013-05-07 13:30:00,27.32,27.32,27.3,27.3,2200.0,20.5748,20.5748,20.5597,20.5597,2200.0
2013-05-07 13:35:00,27.31,27.35,27.31,27.34,12800.0,20.5673,20.5974,20.5673,20.5899,12800.0
2013-05-07 13:40:00,27.33,27.36,27.32,27.35,19200.0,20.5823,20.6049,20.5748,20.5974,19200.0
2013-05-07 13:45:00,27.35,27.36,27.33,27.34,40000.0,20.5974,20.6049,20.5823,20.5899,40000.0
2013-05-07 13:50:00,27.35,27.38,27.34,27.36,15200.0,20.5974,20.62,20.5899,20.6049,15200.0
2013-05-07 13:55:00,27.35,27.35,27.34,27.34,4800.0,20.5974,20.5974,20.5899,20.5899,4800.0
2013-05-07 14:00:00,27.34,27.36,27.33,27.35,15000.0,20.5899,20.6049,20.5823,20.5974,15000.0
2013-05-07 14:05:00,27.36,27.39,27.35,27.36,36000.0,20.6049,20.6275,20.5974,20.6049,36000.0
2013-05-07 14:10:00,27.38,27.39,27.38,27.38,3800.0,20.62,20.6275,20.62,20.62,3800.0
2013-05-07 14:15:00,27.38,27.41,27.36,27.37,7600.0,20.62,20.6426,20.6049,20.6125,7600.0
2013-05-07 14:20:00,27.38,27.4,27.37,27.38,12400.0,20.62,20.6351,20.6125,20.62,12400.0
2013-05-07 14:25:00,27.38,27.39,27.33,27.34,25200.0,20.62,20.6275,20.5823,20.5899,25200.0
2013-05-07 14:30:00,27.35,27.36,27.34,27.36,4200.0,20.5974,20.6049,20.5899,20.6049,4200.0
2013-05-07 14:35:00,27.36,27.39,27.36,27.39,6800.0,20.6049,20.6275,20.6049,20.6275,6800.0
2013-05-07 14:40:00,27.39,27.39,27.38,27.38,7000.0,20.6275,20.6275,20.62,20.62,7000.0
2013-05-07 14:45:00,27.38,27.42,27.38,27.41,6800.0,20.62,20.6501,20.62,20.6426,6800.0
2013-05-07 14:50:00,27.42,27.45,27.42,27.45,7600.0,20.6501,20.6727,20.6501,20.6727,7600.0
2013-05-07 14:55:00,27.45,27.49,27.45,27.48,16200.0,20.6727,20.7028,20.6727,20.6953,16200.0
2013-05-07 15:00:00,27.48,27.49,27.45,27.45,10600.0,20.6953,20.7028,20.6727,20.6727,10600.0
2013-05-07 15:05:00,27.45,27.49,27.45,27.49,16600.0,20.6727,20.7028,20.6727,20.7028,16600.0
2013-05-07 15:10:00,27.49,27.5,27.49,27.49,12800.0,20.7028,20.7104,20.7028,20.7028,12800.0
2013-05-07 15:15:00,27.49,27.5,27.49,27.5,21000.0,20.7028,20.7104,20.7028,20.7104,21000.0
2013-05-07 15:20:00,27.5,27.51,27.49,27.5,15800.0,20.7104,20.7179,20.7028,20.7104,15800.0
2013-05-07 15:25:00,27.5,27.53,27.5,27.53,18000.0,20.7104,20.733,20.7104,20.733,18000.0
2013-05-07 15:30:00,27.52,27.53,27.5,27.52,21800.0,20.7254,20.733,20.7104,20.7254,21800.0
2013-05-07 15:35:00,27.53,27.55,27.52,27.55,24000.0,20.733,20.748,20.7254,20.748,24000.0
2013-05-07 15:40:00,27.56,27.56,27.54,27.54,25800.0,20.7556,20.7556,20.7405,20.7405,25800.0
2013-05-07 15:45:00,27.54,27.55,27.5,27.5,34600.0,20.7405,20.748,20.7104,20.7104,34600.0
2013-05-07 15:50:00,27.5,27.53,27.5,27.53,26800.0,20.7104,20.733,20.7104,20.733,26800.0
2013-05-07 15:55:00,27.54,27.56,27.52,27.56,76000.0,20.7405,20.7556,20.7254,20.7556,76000.0
2013-05-08 09:30:00,27.57,27.61,27.42,27.42,15200.0,20.7631,20.7932,20.6501,20.6501,15200.0
2013-05-08 09:35:00,27.46,27.48,27.37,27.43,10400.0,20.6802,20.6953,20.6125,20.6576,10400.0
2013-05-08 09:40:00,27.43,27.56,27.4,27.55,13600.0,20.6576,20.7556,20.6351,20.748,13600.0
2013-05-08 09:45:00,27.56,27.56,27.48,27.49,9000.0,20.7556,20.7556,20.6953,20.7028,9000.0
2013-05-08 09:50:00,27.49,27.63,27.48,27.63,88400.0,20.7028,20.8083,20.6953,20.8083,88400.0
2013-05-08 09:55:00,27.6,27.71,27.6,27.7,41000.0,20.7857,20.8685,20.7857,20.861,41000.0
2013-05-08 10:00:00,27.72,27.78,27.7,27.75,58600.0,20.876,20.9212,20.861,20.8986,58600.0
2013-05-08 10:05:00,27.75,27.79,27.7,27.74,107400.0,20.8986,20.9288,20.861,20.8911,107400.0
2013-05-08 10:10:00,27.75,27.77,27.69,27.69,14600.0,20.8986,20.9137,20.8535,20.8535,14600.0
2013-05-08 10:15:00,27.7,27.74,27.61,27.61,33800.0,20.861,20.8911,20.7932,20.7932,33800.0
2013-05-08 10:20:00,27.59,27.59,27.55,27.57,3600.0,20.7781,20.7781,20.748,20.7631,3600.0
2013-05-08 10:25:00,27.56,27.57,27.54,27.55,2600.0,20.7556,20.7631,20.7405,20.748,2600.0
2013-05-08 10:30:00,27.54,27.54,27.51,27.54,3000.0,20.7405,20.7405,20.7179,20.7405,3000.0
2013-05-08 10:35:00,27.54,27.56,27.51,27.56,7200.0,20.7405,20.7556,20.7179,20.7556,7200.0
2013-05-08 10:40:00,27.56,27.57,27.54,27.54,5800.0,20.7556,20.7631,20.7405,20.7405,5800.0
2013-05-08 10:45:00,27.56,27.57,27.54,27.55,10200.0,20.7556,20.7631,20.7405,20.748,10200.0
2013-05-08 10:50:00,27.55,27.58,27.54,27.58,3800.0,20.748,20.7706,20.7405,20.7706,3800.0
2013-05-08 10:55:00,27.55,27.6,27.53,27.6,33400.0,20.748,20.7857,20.733,20.7857,33400.0
2013-05-08 11:00:00,27.59,27.63,27.59,27.61,9000.0,20.7781,20.8083,20.7781,20.7932,9000.0
2013-05-08 11:05:00,27.62,27.63,27.61,27.63,5800.0,20.8007,20.8083,20.7932,20.8083,5800.0
2013-05-08 11:10:00,27.62,27.64,27.62,27.63,6800.0,20.8007,20.8158,20.8007,20.8083,6800.0
2013-05-08 11:15:00,27.62,27.63,27.58,27.58,5800.0,20.8007,20.8083,20.7706,20.7706,5800.0
2013-05-08 11:20:00,27.58,27.58,27.57,27.58,7800.0,20.7706,20.7706,20.7631,20.7706,7800.0
2013-05-08 11:25:00,27.58,27.59,27.57,27.57,3400.0,20.7706,20.7781,20.7631,20.7631,3400.0
2013-05-08 11:30:00,27.58,27.58,27.53,27.58,22400.0,20.7706,20.7706,20.733,20.7706,22400.0
2013-05-08 11:35:00,27.57,27.6,27.57,27.59,2400.0,20.7631,20.7857,20.7631,20.7781,2400.0
2013-05-08 11:40:00,27.61,27.61,27.57,27.59,7000.0,20.7932,20.7932,20.7631,20.7781,7000.0
2013-05-08 11:45:00,27.59,27.61,27.57,27.61,10000.0,20.7781,20.7932,20.7631,20.7932,10000.0
2013-05-08 11:50:00,27.59,27.61,27.59,27.6,2000.0,20.7781,20.7932,20.7781,20.7857,2000.0
2013-05-08 11:55:00,27.59,27.59,27.59,27.59,1000.0,20.7781,20.7781,20.7781,20.7781,1000.0
2013-05-08 12:00:00,27.6,27.6,27.59,27.59,1200.0,20.7857,20.7857,20.7781,20.7781,1200.0
2013-05-08 12:05:00,27.61,27.62,27.6,27.6,4400.0,20.7932,20.8007,20.7857,20.7857,4400.0
2013-05-08 12:10:00,27.6,27.61,27.59,27.6,3800.0,20.7857,20.7932,20.7781,20.7857,3800.0
2013-05-08 12:15:00,27.59,27.65,27.59,27.63,49200.0,20.7781,20.8233,20.7781,20.8083,49200.0
2013-05-08 12:20:00,27.63,27.68,27.63,27.64,24200.0,20.8083,20.8459,20.8083,20.8158,24200.0
2013-05-08 12:25:00,27.64,27.64,27.61,27.61,11000.0,20.8158,20.8158,20.7932,20.7932,11000.0
2013-05-08 12:30:00,27.63,27.63,27.58,27.6,13400.0,20.8083,20.8083,20.7706,20.7857,13400.0
2013-05-08 12:35:00,27.59,27.64,27.58,27.64,8800.0,20.7781,20.8158,20.7706,20.8158,8800.0
2013-05-08 12:40:00,27.63,27.64,27.62,27.63,7200.0,20.8083,20.8158,20.8007,20.8083,7200.0
2013-05-08 12:45:00,27.63,27.65,27.62,27.63,8800.0,20.8083,20.8233,20.8007,20.8083,8800.0
2013-05-08 12:50:00,27.63,27.63,27.63,27.63,1400.0,20.8083,20.8083,20.8083,20.8083,1400.0
2013-05-08 12:55:00,27.63,27.63,27.61,27.62,4800.0,20.8083,20.8083,20.7932,20.8007,4800.0
2013-05-08 13:00:00,27.64,27.65,27.63,27.63,8200.0,20.8158,20.8233,20.8083,20.8083,8200.0
2013-05-08 13:05:00,27.63,27.64,27.62,27.63,5600.0,20.8083,20.8158,20.8007,20.8083,5600.0
2013-05-08 13:10:00,27.63,27.66,27.63,27.65,5200.0,20.8083,20.8309,20.8083,20.8233,5200.0
2013-05-08 13:15:00,27.64,27.64,27.61,27.61,4200.0,20.8158,20.8158,20.7932,20.7932,4200.0
2013-05-08 13:20:00,27.63,27.65,27.61,27.63,11000.0,20.8083,20.8233,20.7932,20.8083,11000.0
2013-05-08 13:25:00,27.63,27.64,27.63,27.63,11600.0,20.8083,20.8158,20.8083,20.8083,11600.0
2013-05-08 13:30:00,27.64,27.68,27.64,27.66,15400.0,20.8158,20.8459,20.8158,20.8309,15400.0
2013-05-08 13:35:00,27.66,27.67,27.63,27.63,2400.0,20.8309,20.8384,20.8083,20.8083,2400.0
2013-05-08 13:40:00,27.64,27.66,27.63,27.63,28000.0,20.8158,20.8309,20.8083,20.8083,28000.0
2013-05-08 13:45:00,27.63,27.65,27.63,27.65,11200.0,20.8083,20.8233,20.8083,20.8233,11200.0
2013-05-08 13:50:00,27.65,27.65,27.63,27.64,5200.0,20.8233,20.8233,20.8083,20.8158,5200.0
2013-05-08 13:55:00,27.63,27.63,27.61,27.61,3800.0,20.8083,20.8083,20.7932,20.7932,3800.0
2013-05-08 14:00:00,27.61,27.61,27.56,27.6,26400.0,20.7932,20.7932,20.7556,20.7857,26400.0
2013-05-08 14:05:00,27.6,27.64,27.6,27.61,21200.0,20.7857,20.8158,20.7857,20.7932,21200.0
2013-05-08 14:10:00,27.6,27.63,27.58,27.63,20000.0,20.7857,20.8083,20.7706,20.8083,20000.0
2013-05-08 14:15:00,27.62,27.65,27.61,27.63,18200.0,20.8007,20.8233,20.7932,20.8083,18200.0
2013-05-08 14:20:00,27.62,27.65,27.62,27.64,9200.0,20.8007,20.8233,20.8007,20.8158,9200.0
2013-05-08 14:25:00,27.63,27.66,27.63,27.63,16600.0,20.8083,20.8309,20.8083,20.8083,16600.0
2013-05-08 14:30:00,27.63,27.63,27.58,27.6,12200.0,20.8083,20.8083,20.7706,20.7857,12200.0
2013-05-08 14:35:00,27.6,27.6,27.57,27.59,4000.0,20.7857,20.7857,20.7631,20.7781,4000.0
2013-05-08 14:40:00,27.6,27.6,27.59,27.6,1800.0,20.7857,20.7857,20.7781,20.7857,1800.0
2013-05-08 14:45:00,27.59,27.63,27.58,27.63,19400.0,20.7781,20.8083,20.7706,20.8083,19400.0
2013-05-08 14:50:00,27.63,27.66,27.63,27.66,10200.0,20.8083,20.8309,20.8083,20.8309,10200.0
2013-05-08 14:55:00,27.66,27.67,27.65,27.66,14200.0,20.8309,20.8384,20.8233,20.8309,14200.0
2013-05-08 15:00:00,27.65,27.66,27.62,27.64,7200.0,20.8233,20.8309,20.8007,20.8158,7200.0
2013-05-08 15:05:00,27.64,27.65,27.64,27.65,11200.0,20.8158,20.8233,20.8158,20.8233,11200.0
2013-05-08 15:10:00,27.65,27.7,27.65,27.7,39400.0,20.8233,20.861,20.8233,20.861,39400.0
2013-05-08 15:15:00,27.7,27.74,27.69,27.74,40200.0,20.861,20.8911,20.8535,20.8911,40200.0
2013-05-08 15:20:00,27.73,27.74,27.72,27.73,26200.0,20.8836,20.8911,20.876,20.8836,26200.0
2013-05-08 15:25:00,27.73,27.77,27.73,27.74,54400.0,20.8836,20.9137,20.8836,20.8911,54400.0
2013-05-08 15:30:00,27.75,27.78,27.72,27.75,107800.0,20.8986,20.9212,20.876,20.8986,107800.0
2013-05-08 15:35:00,27.75,27.77,27.75,27.77,57600.0,20.8986,20.9137,20.8986,20.9137,57600.0
2013-05-08 15:40:00,27.77,27.77,27.75,27.77,49600.0,20.9137,20.9137,20.8986,20.9137,49600.0
2013-05-08 15:45:00,27.77,27.77,27.75,27.75,44800.0,20.9137,20.9137,20.8986,20.8986,44800.0
2013-05-08 15:50:00,27.76,27.78,27.75,27.75,81600.0,20.9062,20.9212,20.8986,20.8986,81600.0
2013-05-08 15:55:00,27.75,27.8,27.75,27.78,138800.0,20.8986,20.9363,20.8986,20.9212,138800.0
2013-05-09 09:30:00,27.74,27.86,27.71,27.82,29000.0,20.8911,20.9815,20.8685,20.9514,29000.0
2013-05-09 09:35:00,27.81,28.0,27.79,28.0,44600.0,20.9438,21.0869,20.9288,21.0869,44600.0
2013-05-09 09:40:00,28.0,28.04,27.98,28.03,6000.0,21.0869,21.117,21.0719,21.1095,6000.0
2013-05-09 09:45:00,28.03,28.03,28.01,28.03,6600.0,21.1095,21.1095,21.0944,21.1095,6600.0
2013-05-09 09:50:00,28.04,28.05,28.0,28.04,108200.0,21.117,21.1246,21.0869,21.117,108200.0
2013-05-09 09:55:00,28.04,28.08,28.03,28.06,19800.0,21.117,21.1472,21.1095,21.1321,19800.0
2013-05-09 10:00:00,28.04,28.07,28.03,28.05,9200.0,21.117,21.1396,21.1095,21.1246,9200.0
2013-05-09 10:05:00,28.05,28.11,28.03,28.05,50200.0,21.1246,21.1698,21.1095,21.1246,50200.0
2013-05-09 10:10:00,28.05,28.07,28.01,28.07,32400.0,21.1246,21.1396,21.0944,21.1396,32400.0
2013-05-09 10:15:00,28.06,28.13,28.05,28.09,66800.0,21.1321,21.1848,21.1246,21.1547,66800.0
2013-05-09 10:20:00,28.09,28.15,28.08,28.11,53400.0,21.1547,21.1999,21.1472,21.1698,53400.0
2013-05-09 10:25:00,28.11,28.11,28.01,28.03,78000.0,21.1698,21.1698,21.0944,21.1095,78000.0
2013-05-09 10:30:00,28.02,28.03,27.93,27.96,21800.0,21.102,21.1095,21.0342,21.0568,21800.0
2013-05-09 10:35:00,27.96,27.98,27.93,27.94,17800.0,21.0568,21.0719,21.0342,21.0417,17800.0
2013-05-09 10:40:00,27.96,28.0,27.95,27.99,23400.0,21.0568,21.0869,21.0493,21.0794,23400.0
2013-05-09 10:45:00,28.0,28.0,27.97,27.97,8200.0,21.0869,21.0869,21.0643,21.0643,8200.0
2013-05-09 10:50:00,27.98,28.0,27.96,28.0,45400.0,21.0719,21.0869,21.0568,21.0869,45400.0
2013-05-09 10:55:00,28.01,28.02,27.99,28.0,16600.0,21.0944,21.102,21.0794,21.0869,16600.0
2013-05-09 11:00:00,28.0,28.01,27.97,28.0,49000.0,21.0869,21.0944,21.0643,21.0869,49000.0
2013-05-09 11:05:00,27.99,28.02,27.99,28.0,17400.0,21.0794,21.102,21.0794,21.0869,17400.0
2013-05-09 11:10:00,28.01,28.01,27.99,27.99,7800.0,21.0944,21.0944,21.0794,21.0794,7800.0
2013-05-09 11:15:00,27.98,28.0,27.94,28.0,66800.0,21.0719,21.0869,21.0417,21.0869,66800.0
2013-05-09 11:20:00,27.99,28.05,27.99,28.03,15600.0,21.0794,21.1246,21.0794,21.1095,15600.0
2013-05-09 11:25:00,28.04,28.05,28.01,28.02,9200.0,21.117,21.1246,21.0944,21.102,9200.0
2013-05-09 11:30:00,28.02,28.03,27.99,27.99,15400.0,21.102,21.1095,21.0794,21.0794,15400.0
2013-05-09 11:35:00,28.0,28.03,28.0,28.0,17600.0,21.0869,21.1095,21.0869,21.0869,17600.0
2013-05-09 11:40:00,28.0,28.01,27.99,28.01,24200.0,21.0869,21.0944,21.0794,21.0944,24200.0
2013-05-09 11:45:00,28.0,28.03,28.0,28.03,36400.0,21.0869,21.1095,21.0869,21.1095,36400.0
2013-05-09 11:50:00,28.02,28.04,28.02,28.03,8000.0,21.102,21.117,21.102,21.1095,8000.0
2013-05-09 11:55:00,28.03,28.07,28.03,28.06,20400.0,21.1095,21.1396,21.1095,21.1321,20400.0
2013-05-09 12:00:00,28.05,28.09,28.05,28.05,31000.0,21.1246,21.1547,21.1246,21.1246,31000.0
2013-05-09 12:05:00,28.05,28.06,28.02,28.05,12400.0,21.1246,21.1321,21.102,21.1246,12400.0
2013-05-09 12:10:00,28.06,28.07,28.05,28.06,8600.0,21.1321,21.1396,21.1246,21.1321,8600.0
2013-05-09 12:15:00,28.04,28.11,28.04,28.05,44600.0,21.117,21.1698,21.117,21.1246,44600.0
2013-05-09 12:20:00,28.05,28.07,28.04,28.07,23800.0,21.1246,21.1396,21.117,21.1396,23800.0
2013-05-09 12:25:00,28.05,28.08,28.05,28.07,9000.0,21.1246,21.1472,21.1246,21.1396,9000.0
2013-05-09 12:30:00,28.08,28.08,28.04,28.07,26600.0,21.1472,21.1472,21.117,21.1396,26600.0
2013-05-09 12:35:00,28.06,28.07,28.04,28.05,19600.0,21.1321,21.1396,21.117,21.1246,19600.0
2013-05-09 12:40:00,28.06,28.07,28.04,28.06,11400.0,21.1321,21.1396,21.117,21.1321,11400.0
2013-05-09 12:45:00,28.05,28.06,28.04,28.05,12400.0,21.1246,21.1321,21.117,21.1246,12400.0
2013-05-09 12:50:00,28.05,28.05,28.04,28.05,11000.0,21.1246,21.1246,21.117,21.1246,11000.0
2013-05-09 12:55:00,28.05,28.11,28.05,28.09,39200.0,21.1246,21.1698,21.1246,21.1547,39200.0
2013-05-09 13:00:00,28.08,28.1,28.07,28.09,10400.0,21.1472,21.1622,21.1396,21.1547,10400.0
2013-05-09 13:05:00,28.1,28.11,28.06,28.08,10600.0,21.1622,21.1698,21.1321,21.1472,10600.0
2013-05-09 13:10:00,28.07,28.07,28.05,28.05,10200.0,21.1396,21.1396,21.1246,21.1246,10200.0
2013-05-09 13:15:00,28.05,28.07,28.05,28.05,38800.0,21.1246,21.1396,21.1246,21.1246,38800.0
2013-05-09 13:20:00,28.05,28.06,28.04,28.06,19000.0,21.1246,21.1321,21.117,21.1321,19000.0
2013-05-09 13:25:00,28.05,28.07,28.04,28.04,21400.0,21.1246,21.1396,21.117,21.117,21400.0
2013-05-09 13:30:00,28.04,28.07,28.04,28.07,12400.0,21.117,21.1396,21.117,21.1396,12400.0
2013-05-09 13:35:00,28.08,28.08,28.06,28.07,2400.0,21.1472,21.1472,21.1321,21.1396,2400.0
2013-05-09 13:40:00,28.07,28.08,28.04,28.05,22600.0,21.1396,21.1472,21.117,21.1246,22600.0
2013-05-09 13:45:00,28.06,28.07,28.05,28.06,7000.0,21.1321,21.1396,21.1246,21.1321,7000.0
2013-05-09 13:50:00,28.05,28.05,28.04,28.04,1600.0,21.1246,21.1246,21.117,21.117,1600.0
2013-05-09 13:55:00,28.04,28.06,28.03,28.05,11800.0,21.117,21.1321,21.1095,21.1246,11800.0
2013-05-09 14:00:00,28.05,28.06,28.04,28.04,3000.0,21.1246,21.1321,21.117,21.117,3000.0
2013-05-09 14:05:00,28.05,28.07,28.04,28.07,12600.0,21.1246,21.1396,21.117,21.1396,12600.0
2013-05-09 14:10:00,28.06,28.08,28.06,28.07,16200.0,21.1321,21.1472,21.1321,21.1396,16200.0
2013-05-09 14:15:00,28.06,28.08,28.06,28.07,15400.0,21.1321,21.1472,21.1321,21.1396,15400.0
2013-05-09 14:20:00,28.07,28.08,28.05,28.05,12800.0,21.1396,21.1472,21.1246,21.1246,12800.0
2013-05-09 14:25:00,28.06,28.07,28.05,28.07,11000.0,21.1321,21.1396,21.1246,21.1396,11000.0
2013-05-09 14:30:00,28.07,28.07,28.05,28.05,5000.0,21.1396,21.1396,21.1246,21.1246,5000.0
2013-05-09 14:35:00,28.05,28.06,28.04,28.05,20600.0,21.1246,21.1321,21.117,21.1246,20600.0
2013-05-09 14:40:00,28.05,28.06,28.05,28.06,14000.0,21.1246,21.1321,21.1246,21.1321,14000.0
2013-05-09 14:45:00,28.06,28.06,28.05,28.05,2600.0,21.1321,21.1321,21.1246,21.1246,2600.0
2013-05-09 14:50:00,28.05,28.06,28.04,28.06,18800.0,21.1246,21.1321,21.117,21.1321,18800.0
2013-05-09 14:55:00,28.06,28.06,28.04,28.05,51200.0,21.1321,21.1321,21.117,21.1246,51200.0
2013-05-09 15:00:00,28.05,28.05,28.02,28.03,96600.0,21.1246,21.1246,21.102,21.1095,96600.0
2013-05-09 15:05:00,28.03,28.06,28.03,28.05,21400.0,21.1095,21.1321,21.1095,21.1246,21400.0
2013-05-09 15:10:00,28.05,28.06,28.03,28.03,10000.0,21.1246,21.1321,21.1095,21.1095,10000.0
2013-05-09 15:15:00,28.03,28.05,28.02,28.04,23000.0,21.1095,21.1246,21.102,21.117,23000.0
2013-05-09 15:20:00,28.04,28.07,28.01,28.04,35400.0,21.117,21.1396,21.0944,21.117,35400.0
2013-05-09 15:25:00,28.04,28.06,28.04,28.06,47000.0,21.117,21.1321,21.117,21.1321,47000.0
2013-05-09 15:30:00,28.06,28.07,28.05,28.06,48200.0,21.1321,21.1396,21.1246,21.1321,48200.0
2013-05-09 15:35:00,28.05,28.07,28.04,28.05,63400.0,21.1246,21.1396,21.117,21.1246,63400.0
2013-05-09 15:40:00,28.05,28.06,28.03,28.03,44000.0,21.1246,21.1321,21.1095,21.1095,44000.0
2013-05-09 15:45:00,28.03,28.05,28.03,28.03,75800.0,21.1095,21.1246,21.1095,21.1095,75800.0
2013-05-09 15:50:00,28.03,28.04,28.03,28.04,108400.0,21.1095,21.117,21.1095,21.117,108400.0
2013-05-09 15:55:00,28.03,28.06,28.02,28.06,112400.0,21.1095,21.1321,21.102,21.1321,112400.0
2013-05-10 09:30:00,28.11,28.19,28.06,28.17,27800.0,21.1698,21.23,21.1321,21.2149,27800.0
2013-05-10 09:35:00,28.13,28.2,28.13,28.15,8400.0,21.1848,21.2375,21.1848,21.1999,8400.0
2013-05-10 09:40:00,28.18,28.25,28.11,28.25,21600.0,21.2225,21.2752,21.1698,21.2752,21600.0
2013-05-10 09:45:00,28.25,28.25,28.17,28.17,8000.0,21.2752,21.2752,21.2149,21.2149,8000.0
2013-05-10 09:50:00,28.18,28.18,28.13,28.16,9000.0,21.2225,21.2225,21.1848,21.2074,9000.0
2013-05-10 09:55:00,28.14,28.16,28.12,28.14,12200.0,21.1924,21.2074,21.1773,21.1924,12200.0
2013-05-10 10:00:00,28.15,28.22,28.15,28.21,19200.0,21.1999,21.2526,21.1999,21.2451,19200.0
2013-05-10 10:05:00,28.22,28.42,28.22,28.35,56400.0,21.2526,21.4032,21.2526,21.3505,56400.0
2013-05-10 10:10:00,28.35,28.36,28.32,28.36,19200.0,21.3505,21.358,21.3279,21.358,19200.0
2013-05-10 10:15:00,28.36,28.36,28.32,28.33,17400.0,21.358,21.358,21.3279,21.3354,17400.0
2013-05-10 10:20:00,28.33,28.33,28.29,28.29,7400.0,21.3354,21.3354,21.3053,21.3053,7400.0
2013-05-10 10:25:00,28.28,28.29,28.25,28.25,5600.0,21.2978,21.3053,21.2752,21.2752,5600.0
2013-05-10 10:30:00,28.25,28.25,28.21,28.21,18600.0,21.2752,21.2752,21.2451,21.2451,18600.0
2013-05-10 10:35:00,28.2,28.2,28.16,28.18,2800.0,21.2375,21.2375,21.2074,21.2225,2800.0
2013-05-10 10:40:00,28.17,28.2,28.16,28.2,10600.0,21.2149,21.2375,21.2074,21.2375,10600.0
2013-05-10 10:45:00,28.21,28.25,28.19,28.23,37000.0,21.2451,21.2752,21.23,21.2601,37000.0
2013-05-10 10:50:00,28.22,28.23,28.22,28.23,13600.0,21.2526,21.2601,21.2526,21.2601,13600.0
2013-05-10 10:55:00,28.23,28.24,28.22,28.22,158600.0,21.2601,21.2677,21.2526,21.2526,158600.0
2013-05-10 11:00:00,28.22,28.27,28.21,28.27,17400.0,21.2526,21.2903,21.2451,21.2903,17400.0
2013-05-10 11:05:00,28.25,28.3,28.25,28.28,15400.0,21.2752,21.3128,21.2752,21.2978,15400.0
2013-05-10 11:10:00,28.28,28.3,28.27,28.28,8000.0,21.2978,21.3128,21.2903,21.2978,8000.0
2013-05-10 11:15:00,28.28,28.31,28.26,28.3,17000.0,21.2978,21.3204,21.2827,21.3128,17000.0
2013-05-10 11:20:00,28.31,28.31,28.24,28.24,17800.0,21.3204,21.3204,21.2677,21.2677,17800.0
2013-05-10 11:25:00,28.25,28.3,28.25,28.3,21600.0,21.2752,21.3128,21.2752,21.3128,21600.0
2013-05-10 11:30:00,28.31,28.37,28.3,28.36,9200.0,21.3204,21.3656,21.3128,21.358,9200.0
2013-05-10 11:35:00,28.37,28.38,28.36,28.36,5600.0,21.3656,21.3731,21.358,21.358,5600.0
2013-05-10 11:40:00,28.36,28.37,28.3,28.34,15800.0,21.358,21.3656,21.3128,21.343,15800.0
2013-05-10 11:45:00,28.35,28.36,28.3,28.3,7200.0,21.3505,21.358,21.3128,21.3128,7200.0
2013-05-10 11:50:00,28.29,28.29,28.28,28.28,1400.0,21.3053,21.3053,21.2978,21.2978,1400.0
2013-05-10 11:55:00,28.29,28.29,28.25,28.25,3000.0,21.3053,21.3053,21.2752,21.2752,3000.0
2013-05-10 12:00:00,28.26,28.26,28.23,28.23,4800.0,21.2827,21.2827,21.2601,21.2601,4800.0
2013-05-10 12:05:00,28.22,28.27,28.21,28.25,30600.0,21.2526,21.2903,21.2451,21.2752,30600.0
2013-05-10 12:10:00,28.25,28.27,28.24,28.25,8600.0,21.2752,21.2903,21.2677,21.2752,8600.0
2013-05-10 12:15:00,28.25,28.28,28.25,28.27,6600.0,21.2752,21.2978,21.2752,21.2903,6600.0
2013-05-10 12:20:00,28.27,28.31,28.27,28.3,10200.0,21.2903,21.3204,21.2903,21.3128,10200.0
2013-05-10 12:25:00,28.31,28.34,28.31,28.32,8800.0,21.3204,21.343,21.3204,21.3279,8800.0
2013-05-10 12:30:00,28.32,28.32,28.29,28.3,7000.0,21.3279,21.3279,21.3053,21.3128,7000.0
2013-05-10 12:35:00,28.31,28.34,28.3,28.32,5600.0,21.3204,21.343,21.3128,21.3279,5600.0
2013-05-10 12:40:00,28.32,28.33,28.31,28.33,2800.0,21.3279,21.3354,21.3204,21.3354,2800.0
2013-05-10 12:45:00,28.33,28.35,28.31,28.31,13600.0,21.3354,21.3505,21.3204,21.3204,13600.0
2013-05-10 12:50:00,28.32,28.35,28.32,28.34,2200.0,21.3279,21.3505,21.3279,21.343,2200.0
2013-05-10 12:55:00,28.34,28.36,28.34,28.35,4400.0,21.343,21.358,21.343,21.3505,4400.0
2013-05-10 13:00:00,28.36,28.38,28.36,28.38,11200.0,21.358,21.3731,21.358,21.3731,11200.0
2013-05-10 13:05:00,28.37,28.41,28.36,28.4,11800.0,21.3656,21.3957,21.358,21.3882,11800.0
2013-05-10 13:10:00,28.4,28.4,28.38,28.38,6600.0,21.3882,21.3882,21.3731,21.3731,6600.0
2013-05-10 13:15:00,28.39,28.39,28.37,28.39,19400.0,21.3806,21.3806,21.3656,21.3806,19400.0
2013-05-10 13:20:00,28.38,28.4,28.38,28.38,15400.0,21.3731,21.3882,21.3731,21.3731,15400.0
2013-05-10 13:25:00,28.38,28.4,28.38,28.4,6600.0,21.3731,21.3882,21.3731,21.3882,6600.0
2013-05-10 13:30:00,28.4,28.43,28.4,28.42,12600.0,21.3882,21.4108,21.3882,21.4032,12600.0
2013-05-10 13:35:00,28.41,28.41,28.38,28.39,8000.0,21.3957,21.3957,21.3731,21.3806,8000.0
2013-05-10 13:40:00,28.39,28.41,28.38,28.39,22200.0,21.3806,21.3957,21.3731,21.3806,22200.0
2013-05-10 13:45:00,28.39,28.45,28.36,28.45,34200.0,21.3806,21.4258,21.358,21.4258,34200.0
2013-05-10 13:50:00,28.44,28.46,28.43,28.45,15200.0,21.4183,21.4333,21.4108,21.4258,15200.0
2013-05-10 13:55:00,28.45,28.47,28.45,28.46,17800.0,21.4258,21.4409,21.4258,21.4333,17800.0
2013-05-10 14:00:00,28.46,28.5,28.46,28.5,25800.0,21.4333,21.4635,21.4333,21.4635,25800.0
2013-05-10 14:05:00,28.49,28.52,28.49,28.52,29400.0,21.4559,21.4785,21.4559,21.4785,29400.0
2013-05-10 14:10:00,28.52,28.53,28.5,28.5,15800.0,21.4785,21.4861,21.4635,21.4635,15800.0
2013-05-10 14:15:00,28.5,28.5,28.48,28.49,11400.0,21.4635,21.4635,21.4484,21.4559,11400.0
2013-05-10 14:20:00,28.49,28.52,28.49,28.5,79600.0,21.4559,21.4785,21.4559,21.4635,79600.0
2013-05-10 14:25:00,28.49,28.5,28.47,28.47,23600.0,21.4559,21.4635,21.4409,21.4409,23600.0
2013-05-10 14:30:00,28.48,28.48,28.41,28.42,34800.0,21.4484,21.4484,21.3957,21.4032,34800.0
2013-05-10 14:35:00,28.42,28.45,28.41,28.42,17200.0,21.4032,21.4258,21.3957,21.4032,17200.0
2013-05-10 14:40:00,28.43,28.46,28.43,28.46,9600.0,21.4108,21.4333,21.4108,21.4333,9600.0
2013-05-10 14:45:00,28.46,28.46,28.45,28.45,4600.0,21.4333,21.4333,21.4258,21.4258,4600.0
2013-05-10 14:50:00,28.45,28.46,28.45,28.45,4600.0,21.4258,21.4333,21.4258,21.4258,4600.0
2013-05-10 14:55:00,28.46,28.46,28.42,28.42,8800.0,21.4333,21.4333,21.4032,21.4032,8800.0
2013-05-10 15:00:00,28.41,28.45,28.41,28.45,19200.0,21.3957,21.4258,21.3957,21.4258,19200.0
2013-05-10 15:05:00,28.44,28.45,28.42,28.42,28600.0,21.4183,21.4258,21.4032,21.4032,28600.0
2013-05-10 15:10:00,28.43,28.45,28.43,28.43,14600.0,21.4108,21.4258,21.4108,21.4108,14600.0
2013-05-10 15:15:00,28.43,28.43,28.41,28.41,13800.0,21.4108,21.4108,21.3957,21.3957,13800.0
2013-05-10 15:20:00,28.4,28.42,28.4,28.42,21000.0,21.3882,21.4032,21.3882,21.4032,21000.0
2013-05-10 15:25:00,28.41,28.43,28.41,28.41,15400.0,21.3957,21.4108,21.3957,21.3957,15400.0
2013-05-10 15:30:00,28.41,28.42,28.4,28.42,13600.0,21.3957,21.4032,21.3882,21.4032,13600.0
2013-05-10 15:35:00,28.42,28.42,28.38,28.4,18800.0,21.4032,21.4032,21.3731,21.3882,18800.0
2013-05-10 15:40:00,28.4,28.42,28.4,28.41,25000.0,21.3882,21.4032,21.3882,21.3957,25000.0
2013-05-10 15:45:00,28.41,28.43,28.4,28.43,27600.0,21.3957,21.4108,21.3882,21.4108,27600.0
2013-05-10 15:50:00,28.43,28.44,28.42,28.43,29400.0,21.4108,21.4183,21.4032,21.4108,29400.0
2013-05-10 15:55:00,28.43,28.47,28.43,28.47,77800.0,21.4108,21.4409,21.4108,21.4409,77800.0
2013-05-13 09:30:00,28.49,28.53,28.47,28.5,14600.0,21.4559,21.4861,21.4409,21.4635,14600.0
2013-05-13 09:35:00,28.53,28.6,28.53,28.6,8000.0,21.4861,21.5388,21.4861,21.5388,8000.0
2013-05-13 09:40:00,28.61,28.61,28.58,28.59,34800.0,21.5463,21.5463,21.5237,21.5312,34800.0
2013-05-13 09:45:00,28.59,28.59,28.44,28.45,42400.0,21.5312,21.5312,21.4183,21.4258,42400.0
2013-05-13 09:50:00,28.46,28.46,28.39,28.4,9000.0,21.4333,21.4333,21.3806,21.3882,9000.0
2013-05-13 09:55:00,28.4,28.4,28.35,28.35,17600.0,21.3882,21.3882,21.3505,21.3505,17600.0
2013-05-13 10:00:00,28.35,28.38,28.3,28.35,19000.0,21.3505,21.3731,21.3128,21.3505,19000.0
2013-05-13 10:05:00,28.34,28.43,28.34,28.42,24000.0,21.343,21.4108,21.343,21.4032,24000.0
2013-05-13 10:10:00,28.42,28.53,28.41,28.51,32200.0,21.4032,21.4861,21.3957,21.471,32200.0
2013-05-13 10:15:00,28.51,28.52,28.46,28.5,23000.0,21.471,21.4785,21.4333,21.4635,23000.0
2013-05-13 10:20:00,28.5,28.5,28.45,28.46,22200.0,21.4635,21.4635,21.4258,21.4333,22200.0
2013-05-13 10:25:00,28.44,28.5,28.43,28.48,19800.0,21.4183,21.4635,21.4108,21.4484,19800.0
2013-05-13 10:30:00,28.48,28.49,28.45,28.49,29000.0,21.4484,21.4559,21.4258,21.4559,29000.0
2013-05-13 10:35:00,28.49,28.56,28.49,28.55,16200.0,21.4559,21.5087,21.4559,21.5011,16200.0
2013-05-13 10:40:00,28.54,28.58,28.52,28.57,22800.0,21.4936,21.5237,21.4785,21.5162,22800.0
2013-05-13 10:45:00,28.57,28.6,28.56,28.58,26400.0,21.5162,21.5388,21.5087,21.5237,26400.0
2013-05-13 10:50:00,28.58,28.61,28.58,28.59,16800.0,21.5237,21.5463,21.5237,21.5312,16800.0
2013-05-13 10:55:00,28.59,28.59,28.53,28.53,19400.0,21.5312,21.5312,21.4861,21.4861,19400.0
2013-05-13 11:00:00,28.54,28.55,28.5,28.53,30600.0,21.4936,21.5011,21.4635,21.4861,30600.0
2013-05-13 11:05:00,28.52,28.56,28.51,28.54,25600.0,21.4785,21.5087,21.471,21.4936,25600.0
2013-05-13 11:10:00,28.54,28.55,28.52,28.53,32400.0,21.4936,21.5011,21.4785,21.4861,32400.0
2013-05-13 11:15:00,28.53,28.54,28.48,28.48,46600.0,21.4861,21.4936,21.4484,21.4484,46600.0
2013-05-13 11:20:00,28.48,28.48,28.39,28.4,14000.0,21.4484,21.4484,21.3806,21.3882,14000.0
2013-05-13 11:25:00,28.39,28.39,28.35,28.38,11000.0,21.3806,21.3806,21.3505,21.3731,11000.0
2013-05-13 11:30:00,28.38,28.4,28.36,28.36,14200.0,21.3731,21.3882,21.358,21.358,14200.0
2013-05-13 11:35:00,28.38,28.4,28.38,28.38,8000.0,21.3731,21.3882,21.3731,21.3731,8000.0
2013-05-13 11:40:00,28.39,28.42,28.37,28.41,14600.0,21.3806,21.4032,21.3656,21.3957,14600.0
2013-05-13 11:45:00,28.41,28.43,28.4,28.43,15000.0,21.3957,21.4108,21.3882,21.4108,15000.0
2013-05-13 11:50:00,28.43,28.48,28.43,28.47,22600.0,21.4108,21.4484,21.4108,21.4409,22600.0
2013-05-13 11:55:00,28.46,28.47,28.45,28.46,7800.0,21.4333,21.4409,21.4258,21.4333,7800.0
2013-05-13 12:00:00,28.46,28.49,28.46,28.49,12400.0,21.4333,21.4559,21.4333,21.4559,12400.0
2013-05-13 12:05:00,28.49,28.5,28.48,28.49,13200.0,21.4559,21.4635,21.4484,21.4559,13200.0
2013-05-13 12:10:00,28.49,28.53,28.49,28.52,9600.0,21.4559,21.4861,21.4559,21.4785,9600.0
2013-05-13 12:15:00,28.51,28.53,28.51,28.52,4800.0,21.471,21.4861,21.471,21.4785,4800.0
2013-05-13 12:20:00,28.52,28.55,28.52,28.53,10800.0,21.4785,21.5011,21.4785,21.4861,10800.0
2013-05-13 12:25:00,28.53,28.53,28.5,28.5,9600.0,21.4861,21.4861,21.4635,21.4635,9600.0
2013-05-13 12:30:00,28.5,28.5,28.49,28.5,5800.0,21.4635,21.4635,21.4559,21.4635,5800.0
2013-05-13 12:35:00,28.49,28.5,28.49,28.5,16400.0,21.4559,21.4635,21.4559,21.4635,16400.0
2013-05-13 12:40:00,28.5,28.5,28.48,28.49,5000.0,21.4635,21.4635,21.4484,21.4559,5000.0
2013-05-13 12:45:00,28.49,28.5,28.48,28.5,11400.0,21.4559,21.4635,21.4484,21.4635,11400.0
2013-05-13 12:50:00,28.5,28.51,28.5,28.5,9400.0,21.4635,21.471,21.4635,21.4635,9400.0
2013-05-13 12:55:00,28.51,28.51,28.49,28.5,13200.0,21.471,21.471,21.4559,21.4635,13200.0
2013-05-13 13:00:00,28.5,28.5,28.49,28.5,47000.0,21.4635,21.4635,21.4559,21.4635,47000.0
2013-05-13 13:05:00,28.5,28.52,28.44,28.45,67800.0,21.4635,21.4785,21.4183,21.4258,67800.0
2013-05-13 13:10:00,28.45,28.45,28.45,28.45,16600.0,21.4258,21.4258,21.4258,21.4258,16600.0
2013-05-13 13:15:00,28.45,28.45,28.42,28.43,23000.0,21.4258,21.4258,21.4032,21.4108,23000.0
2013-05-13 13:20:00,28.43,28.43,28.41,28.41,18600.0,21.4108,21.4108,21.3957,21.3957,18600.0
2013-05-13 13:25:00,28.41,28.41,28.3,28.32,37800.0,21.3957,21.3957,21.3128,21.3279,37800.0
2013-05-13 13:30:00,28.32,28.32,28.27,28.29,29400.0,21.3279,21.3279,21.2903,21.3053,29400.0
2013-05-13 13:35:00,28.29,28.31,28.29,28.31,9400.0,21.3053,21.3204,21.3053,21.3204,9400.0
2013-05-13 13:40:00,28.32,28.34,28.32,28.33,14800.0,21.3279,21.343,21.3279,21.3354,14800.0
2013-05-13 13:45:00,28.33,28.36,28.33,28.35,6200.0,21.3354,21.358,21.3354,21.3505,6200.0
2013-05-13 13:50:00,28.35,28.45,28.35,28.45,41400.0,21.3505,21.4258,21.3505,21.4258,41400.0
2013-05-13 13:55:00,28.46,28.5,28.46,28.5,20800.0,21.4333,21.4635,21.4333,21.4635,20800.0
2013-05-13 14:00:00,28.49,28.5,28.45,28.47,9400.0,21.4559,21.4635,21.4258,21.4409,9400.0
2013-05-13 14:05:00,28.47,28.47,28.46,28.47,9600.0,21.4409,21.4409,21.4333,21.4409,9600.0
2013-05-13 14:10:00,28.47,28.47,28.44,28.46,12800.0,21.4409,21.4409,21.4183,21.4333,12800.0
2013-05-13 14:15:00,28.46,28.5,28.46,28.5,17800.0,21.4333,21.4635,21.4333,21.4635,17800.0
2013-05-13 14:20:00,28.5,28.56,28.5,28.56,15000.0,21.4635,21.5087,21.4635,21.5087,15000.0
2013-05-13 14:25:00,28.56,28.57,28.55,28.56,13000.0,21.5087,21.5162,21.5011,21.5087,13000.0
2013-05-13 14:30:00,28.56,28.61,28.56,28.6,10200.0,21.5087,21.5463,21.5087,21.5388,10200.0
2013-05-13 14:35:00,28.6,28.61,28.51,28.51,48000.0,21.5388,21.5463,21.471,21.471,48000.0
2013-05-13 14:40:00,28.51,28.55,28.51,28.55,13200.0,21.471,21.5011,21.471,21.5011,13200.0
2013-05-13 14:45:00,28.56,28.61,28.53,28.55,40000.0,21.5087,21.5463,21.4861,21.5011,40000.0
2013-05-13 14:50:00,28.55,28.56,28.51,28.52,15800.0,21.5011,21.5087,21.471,21.4785,15800.0
2013-05-13 14:55:00,28.52,28.54,28.5,28.52,21400.0,21.4785,21.4936,21.4635,21.4785,21400.0
2013-05-13 15:00:00,28.51,28.52,28.45,28.45,20600.0,21.471,21.4785,21.4258,21.4258,20600.0
2013-05-13 15:05:00,28.46,28.46,28.41,28.41,19800.0,21.4333,21.4333,21.3957,21.3957,19800.0
2013-05-13 15:10:00,28.41,28.45,28.39,28.44,37800.0,21.3957,21.4258,21.3806,21.4183,37800.0
2013-05-13 15:15:00,28.43,28.44,28.42,28.43,25200.0,21.4108,21.4183,21.4032,21.4108,25200.0
2013-05-13 15:20:00,28.42,28.43,28.42,28.43,28200.0,21.4032,21.4108,21.4032,21.4108,28200.0
2013-05-13 15:25:00,28.43,28.43,28.41,28.42,25200.0,21.4108,21.4108,21.3957,21.4032,25200.0
2013-05-13 15:30:00,28.42,28.42,28.37,28.39,32800.0,21.4032,21.4032,21.3656,21.3806,32800.0
2013-05-13 15:35:00,28.39,28.41,28.39,28.41,25400.0,21.3806,21.3957,21.3806,21.3957,25400.0
2013-05-13 15:40:00,28.41,28.42,28.39,28.4,27400.0,21.3957,21.4032,21.3806,21.3882,27400.0
2013-05-13 15:45:00,28.41,28.41,28.36,28.36,27600.0,21.3957,21.3957,21.358,21.358,27600.0
2013-05-13 15:50:00,28.36,28.4,28.35,28.38,54200.0,21.358,21.3882,21.3505,21.3731,54200.0
2013-05-13 15:55:00,28.38,28.42,28.35,28.42,92400.0,21.3731,21.4032,21.3505,21.4032,92400.0
2013-05-14 09:30:00,28.41,28.5,28.37,28.4,23600.0,21.3957,21.4635,21.3656,21.3882,23600.0
2013-05-14 09:35:00,28.41,28.43,28.31,28.33,15600.0,21.3957,21.4108,21.3204,21.3354,15600.0
2013-05-14 09:40:00,28.33,28.37,28.29,28.31,23800.0,21.3354,21.3656,21.3053,21.3204,23800.0
2013-05-14 09:45:00,28.3,28.39,28.29,28.29,26000.0,21.3128,21.3806,21.3053,21.3053,26000.0
2013-05-14 09:50:00,28.3,28.37,28.29,28.29,12800.0,21.3128,21.3656,21.3053,21.3053,12800.0
2013-05-14 09:55:00,28.29,28.33,28.28,28.29,13000.0,21.3053,21.3354,21.2978,21.3053,13000.0
2013-05-14 10:00:00,28.31,28.32,28.28,28.29,24000.0,21.3204,21.3279,21.2978,21.3053,24000.0
2013-05-14 10:05:00,28.29,28.38,28.27,28.35,14000.0,21.3053,21.3731,21.2903,21.3505,14000.0
2013-05-14 10:10:00,28.35,28.4,28.35,28.37,17600.0,21.3505,21.3882,21.3505,21.3656,17600.0
2013-05-14 10:15:00,28.37,28.39,28.3,28.3,24600.0,21.3656,21.3806,21.3128,21.3128,24600.0
2013-05-14 10:20:00,28.29,28.33,28.29,28.3,14600.0,21.3053,21.3354,21.3053,21.3128,14600.0
2013-05-14 10:25:00,28.31,28.35,28.3,28.34,7000.0,21.3204,21.3505,21.3128,21.343,7000.0
2013-05-14 10:30:00,28.37,28.39,28.35,28.35,31200.0,21.3656,21.3806,21.3505,21.3505,31200.0
2013-05-14 10:35:00,28.34,28.38,28.34,28.37,5200.0,21.343,21.3731,21.343,21.3656,5200.0
2013-05-14 10:40:00,28.35,28.38,28.33,28.33,10600.0,21.3505,21.3731,21.3354,21.3354,10600.0
2013-05-14 10:45:00,28.34,28.38,28.32,28.34,11600.0,21.343,21.3731,21.3279,21.343,11600.0
2013-05-14 10:50:00,28.33,28.38,28.33,28.38,13000.0,21.3354,21.3731,21.3354,21.3731,13000.0
2013-05-14 10:55:00,28.37,28.38,28.36,28.36,6200.0,21.3656,21.3731,21.358,21.358,6200.0
2013-05-14 11:00:00,28.36,28.4,28.36,28.4,12400.0,21.358,21.3882,21.358,21.3882,12400.0
2013-05-14 11:05:00,28.4,28.42,28.39,28.4,9200.0,21.3882,21.4032,21.3806,21.3882,9200.0
2013-05-14 11:10:00,28.4,28.41,28.39,28.4,5800.0,21.3882,21.3957,21.3806,21.3882,5800.0
2013-05-14 11:15:00,28.41,28.44,28.41,28.44,8200.0,21.3957,21.4183,21.3957,21.4183,8200.0
2013-05-14 11:20:00,28.46,28.46,28.36,28.36,88200.0,21.4333,21.4333,21.358,21.358,88200.0
2013-05-14 11:25:00,28.36,28.37,28.36,28.36,9400.0,21.358,21.3656,21.358,21.358,9400.0
2013-05-14 11:30:00,28.37,28.39,28.36,28.36,7600.0,21.3656,21.3806,21.358,21.358,7600.0
2013-05-14 11:35:00,28.37,28.41,28.37,28.41,9200.0,21.3656,21.3957,21.3656,21.3957,9200.0
2013-05-14 11:40:00,28.41,28.41,28.37,28.39,5000.0,21.3957,21.3957,21.3656,21.3806,5000.0
2013-05-14 11:45:00,28.39,28.4,28.38,28.38,11200.0,21.3806,21.3882,21.3731,21.3731,11200.0
2013-05-14 11:50:00,28.38,28.39,28.37,28.39,2800.0,21.3731,21.3806,21.3656,21.3806,2800.0
2013-05-14 11:55:00,28.39,28.4,28.38,28.38,6600.0,21.3806,21.3882,21.3731,21.3731,6600.0
2013-05-14 12:00:00,28.38,28.41,28.36,28.41,7200.0,21.3731,21.3957,21.358,21.3957,7200.0
2013-05-14 12:05:00,28.41,28.41,28.39,28.39,6200.0,21.3957,21.3957,21.3806,21.3806,6200.0
2013-05-14 12:10:00,28.38,28.4,28.38,28.39,2000.0,21.3731,21.3882,21.3731,21.3806,2000.0
2013-05-14 12:15:00,28.4,28.43,28.39,28.4,10200.0,21.3882,21.4108,21.3806,21.3882,10200.0
2013-05-14 12:20:00,28.4,28.42,28.4,28.4,4000.0,21.3882,21.4032,21.3882,21.3882,4000.0
2013-05-14 12:25:00,28.41,28.42,28.4,28.41,6000.0,21.3957,21.4032,21.3882,21.3957,6000.0
2013-05-14 12:30:00,28.42,28.42,28.41,28.41,3400.0,21.4032,21.4032,21.3957,21.3957,3400.0
2013-05-14 12:35:00,28.42,28.42,28.41,28.42,3600.0,21.4032,21.4032,21.3957,21.4032,3600.0
2013-05-14 12:40:00,28.42,28.42,28.37,28.38,27200.0,21.4032,21.4032,21.3656,21.3731,27200.0
2013-05-14 12:45:00,28.38,28.38,28.31,28.31,33600.0,21.3731,21.3731,21.3204,21.3204,33600.0
2013-05-14 12:50:00,28.31,28.31,28.28,28.28,8200.0,21.3204,21.3204,21.2978,21.2978,8200.0
2013-05-14 12:55:00,28.28,28.29,28.28,28.29,4400.0,21.2978,21.3053,21.2978,21.3053,4400.0
2013-05-14 13:00:00,28.29,28.32,28.28,28.29,15400.0,21.3053,21.3279,21.2978,21.3053,15400.0
2013-05-14 13:05:00,28.3,28.33,28.29,28.33,27600.0,21.3128,21.3354,21.3053,21.3354,27600.0
2013-05-14 13:10:00,28.33,28.35,28.33,28.35,13600.0,21.3354,21.3505,21.3354,21.3505,13600.0
2013-05-14 13:15:00,28.35,28.39,28.35,28.38,6400.0,21.3505,21.3806,21.3505,21.3731,6400.0
2013-05-14 13:20:00,28.38,28.45,28.38,28.45,22400.0,21.3731,21.4258,21.3731,21.4258,22400.0
2013-05-14 13:25:00,28.45,28.5,28.4,28.43,36200.0,21.4258,21.4635,21.3882,21.4108,36200.0
2013-05-14 13:30:00,28.43,28.44,28.42,28.42,13800.0,21.4108,21.4183,21.4032,21.4032,13800.0
2013-05-14 13:35:00,28.43,28.43,28.41,28.41,12400.0,21.4108,21.4108,21.3957,21.3957,12400.0
2013-05-14 13:40:00,28.42,28.42,28.39,28.39,14400.0,21.4032,21.4032,21.3806,21.3806,14400.0
2013-05-14 13:45:00,28.39,28.39,28.37,28.37,7400.0,21.3806,21.3806,21.3656,21.3656,7400.0
2013-05-14 13:50:00,28.36,28.36,28.33,28.36,12600.0,21.358,21.358,21.3354,21.358,12600.0
2013-05-14 13:55:00,28.34,28.34,28.31,28.33,49600.0,21.343,21.343,21.3204,21.3354,49600.0
2013-05-14 14:00:00,28.33,28.33,28.3,28.32,10800.0,21.3354,21.3354,21.3128,21.3279,10800.0
2013-05-14 14:05:00,28.32,28.33,28.31,28.32,12000.0,21.3279,21.3354,21.3204,21.3279,12000.0
2013-05-14 14:10:00,28.32,28.38,28.32,28.38,9800.0,21.3279,21.3731,21.3279,21.3731,9800.0
2013-05-14 14:15:00,28.38,28.4,28.36,28.36,23600.0,21.3731,21.3882,21.358,21.358,23600.0
2013-05-14 14:20:00,28.36,28.36,28.33,28.34,16400.0,21.358,21.358,21.3354,21.343,16400.0
2013-05-14 14:25:00,28.33,28.34,28.32,28.32,8000.0,21.3354,21.343,21.3279,21.3279,8000.0
2013-05-14 14:30:00,28.32,28.34,28.31,28.31,21600.0,21.3279,21.343,21.3204,21.3204,21600.0
2013-05-14 14:35:00,28.31,28.35,28.31,28.32,17000.0,21.3204,21.3505,21.3204,21.3279,17000.0
2013-05-14 14:40:00,28.31,28.35,28.31,28.33,15400.0,21.3204,21.3505,21.3204,21.3354,15400.0
2013-05-14 14:45:00,28.33,28.34,28.3,28.3,10400.0,21.3354,21.343,21.3128,21.3128,10400.0
2013-05-14 14:50:00,28.31,28.31,28.25,28.25,87400.0,21.3204,21.3204,21.2752,21.2752,87400.0
2013-05-14 14:55:00,28.25,28.26,28.24,28.24,14000.0,21.2752,21.2827,21.2677,21.2677,14000.0
2013-05-14 15:00:00,28.24,28.27,28.23,28.24,41000.0,21.2677,21.2903,21.2601,21.2677,41000.0
2013-05-14 15:05:00,28.23,28.25,28.23,28.25,23600.0,21.2601,21.2752,21.2601,21.2752,23600.0
2013-05-14 15:10:00,28.26,28.27,28.25,28.26,29000.0,21.2827,21.2903,21.2752,21.2827,29000.0
2013-05-14 15:15:00,28.25,28.28,28.25,28.28,30400.0,21.2752,21.2978,21.2752,21.2978,30400.0
2013-05-14 15:20:00,28.28,28.29,28.25,28.25,27000.0,21.2978,21.3053,21.2752,21.2752,27000.0
2013-05-14 15:25:00,28.24,28.25,28.23,28.24,32800.0,21.2677,21.2752,21.2601,21.2677,32800.0
2013-05-14 15:30:00,28.24,28.26,28.22,28.23,70000.0,21.2677,21.2827,21.2526,21.2601,70000.0
2013-05-14 15:35:00,28.23,28.23,28.2,28.2,83400.0,21.2601,21.2601,21.2375,21.2375,83400.0
2013-05-14 15:40:00,28.2,28.21,28.2,28.2,49600.0,21.2375,21.2451,21.2375,21.2375,49600.0
2013-05-14 15:45:00,28.21,28.24,28.2,28.23,54000.0,21.2451,21.2677,21.2375,21.2601,54000.0
2013-05-14 15:50:00,28.23,28.23,28.21,28.22,76200.0,21.2601,21.2601,21.2451,21.2526,76200.0
2013-05-14 15:55:00,28.22,28.23,28.17,28.21,165200.0,21.2526,21.2601,21.2149,21.2451,165200.0
2013-05-15 09:30:00,28.21,28.36,28.16,28.3,31400.0,21.2451,21.358,21.2074,21.3128,31400.0
2013-05-15 09:35:00,28.31,28.33,28.2,28.21,24800.0,21.3204,21.3354,21.2375,21.2451,24800.0
2013-05-15 09:40:00,28.21,28.3,28.21,28.24,14600.0,21.2451,21.3128,21.2451,21.2677,14600.0
2013-05-15 09:45:00,28.25,28.28,28.17,28.18,11000.0,21.2752,21.2978,21.2149,21.2225,11000.0
2013-05-15 09:50:00,28.18,28.21,28.1,28.12,30200.0,21.2225,21.2451,21.1622,21.1773,30200.0
2013-05-15 09:55:00,28.11,28.15,28.04,28.06,64000.0,21.1698,21.1999,21.117,21.1321,64000.0
2013-05-15 10:00:00,28.06,28.15,28.05,28.1,30400.0,21.1321,21.1999,21.1246,21.1622,30400.0
2013-05-15 10:05:00,28.11,28.13,28.03,28.05,87000.0,21.1698,21.1848,21.1095,21.1246,87000.0
2013-05-15 10:10:00,28.05,28.05,27.96,28.02,53200.0,21.1246,21.1246,21.0568,21.102,53200.0
2013-05-15 10:15:00,28.03,28.06,28.0,28.01,79000.0,21.1095,21.1321,21.0869,21.0944,79000.0
2013-05-15 10:20:00,28.01,28.02,27.96,27.98,30200.0,21.0944,21.102,21.0568,21.0719,30200.0
2013-05-15 10:25:00,27.99,28.03,27.96,27.96,54000.0,21.0794,21.1095,21.0568,21.0568,54000.0
2013-05-15 10:30:00,27.97,27.98,27.92,27.93,94600.0,21.0643,21.0719,21.0267,21.0342,94600.0
2013-05-15 10:35:00,27.93,27.95,27.91,27.93,30200.0,21.0342,21.0493,21.0191,21.0342,30200.0
2013-05-15 10:40:00,27.93,27.93,27.85,27.85,28800.0,21.0342,21.0342,20.974,20.974,28800.0
2013-05-15 10:45:00,27.85,27.85,27.77,27.77,73200.0,20.974,20.974,20.9137,20.9137,73200.0
2013-05-15 10:50:00,27.77,27.87,27.77,27.86,64600.0,20.9137,20.989,20.9137,20.9815,64600.0
2013-05-15 10:55:00,27.86,27.92,27.86,27.92,72000.0,20.9815,21.0267,20.9815,21.0267,72000.0
2013-05-15 11:00:00,27.92,28.0,27.92,27.93,42600.0,21.0267,21.0869,21.0267,21.0342,42600.0
2013-05-15 11:05:00,27.95,27.96,27.91,27.91,36800.0,21.0493,21.0568,21.0191,21.0191,36800.0
2013-05-15 11:10:00,27.92,27.98,27.91,27.98,14800.0,21.0267,21.0719,21.0191,21.0719,14800.0
2013-05-15 11:15:00,27.98,28.04,27.98,28.04,29600.0,21.0719,21.117,21.0719,21.117,29600.0
2013-05-15 11:20:00,28.03,28.05,27.95,27.95,58600.0,21.1095,21.1246,21.0493,21.0493,58600.0
2013-05-15 11:25:00,27.94,27.98,27.93,27.94,83600.0,21.0417,21.0719,21.0342,21.0417,83600.0
2013-05-15 11:30:00,27.94,27.96,27.93,27.94,32000.0,21.0417,21.0568,21.0342,21.0417,32000.0
2013-05-15 11:35:00,27.93,27.96,27.93,27.96,23400.0,21.0342,21.0568,21.0342,21.0568,23400.0
2013-05-15 11:40:00,27.96,28.01,27.95,28.0,17000.0,21.0568,21.0944,21.0493,21.0869,17000.0
2013-05-15 11:45:00,28.0,28.02,27.97,27.98,26200.0,21.0869,21.102,21.0643,21.0719,26200.0
2013-05-15 11:50:00,27.98,28.02,27.97,28.01,74600.0,21.0719,21.102,21.0643,21.0944,74600.0
2013-05-15 11:55:00,28.02,28.05,28.0,28.03,87400.0,21.102,21.1246,21.0869,21.1095,87400.0
2013-05-15 12:00:00,28.03,28.12,28.03,28.09,85000.0,21.1095,21.1773,21.1095,21.1547,85000.0
2013-05-15 12:05:00,28.1,28.18,28.09,28.16,23600.0,21.1622,21.2225,21.1547,21.2074,23600.0
2013-05-15 12:10:00,28.17,28.17,28.07,28.12,35400.0,21.2149,21.2149,21.1396,21.1773,35400.0
2013-05-15 12:15:00,28.13,28.17,28.13,28.16,17800.0,21.1848,21.2149,21.1848,21.2074,17800.0
2013-05-15 12:20:00,28.17,28.19,28.06,28.11,41800.0,21.2149,21.23,21.1321,21.1698,41800.0
2013-05-15 12:25:00,28.1,28.17,28.08,28.16,102600.0,21.1622,21.2149,21.1472,21.2074,102600.0
2013-05-15 12:30:00,28.16,28.27,28.15,28.25,54200.0,21.2074,21.2903,21.1999,21.2752,54200.0
2013-05-15 12:35:00,28.26,28.29,28.23,28.29,17400.0,21.2827,21.3053,21.2601,21.3053,17400.0
2013-05-15 12:40:00,28.28,28.3,28.28,28.29,10200.0,21.2978,21.3128,21.2978,21.3053,10200.0
2013-05-15 12:45:00,28.3,28.31,28.25,28.27,19800.0,21.3128,21.3204,21.2752,21.2903,19800.0
2013-05-15 12:50:00,28.28,28.29,28.25,28.25,19600.0,21.2978,21.3053,21.2752,21.2752,19600.0
2013-05-15 12:55:00,28.27,28.29,28.25,28.27,10800.0,21.2903,21.3053,21.2752,21.2903,10800.0
2013-05-15 13:00:00,28.25,28.29,28.25,28.28,27200.0,21.2752,21.3053,21.2752,21.2978,27200.0
2013-05-15 13:05:00,28.28,28.29,28.24,28.24,23600.0,21.2978,21.3053,21.2677,21.2677,23600.0
2013-05-15 13:10:00,28.25,28.27,28.23,28.23,16400.0,21.2752,21.2903,21.2601,21.2601,16400.0
2013-05-15 13:15:00,28.23,28.23,28.08,28.11,56800.0,21.2601,21.2601,21.1472,21.1698,56800.0
2013-05-15 13:20:00,28.12,28.12,27.99,28.0,58200.0,21.1773,21.1773,21.0794,21.0869,58200.0
2013-05-15 13:25:00,28.03,28.08,28.03,28.07,43600.0,21.1095,21.1472,21.1095,21.1396,43600.0
2013-05-15 13:30:00,28.07,28.13,28.07,28.1,32400.0,21.1396,21.1848,21.1396,21.1622,32400.0
2013-05-15 13:35:00,28.1,28.11,28.09,28.09,23000.0,21.1622,21.1698,21.1547,21.1547,23000.0
2013-05-15 13:40:00,28.08,28.09,28.07,28.08,20000.0,21.1472,21.1547,21.1396,21.1472,20000.0
2013-05-15 13:45:00,28.08,28.1,28.05,28.05,35200.0,21.1472,21.1622,21.1246,21.1246,35200.0
2013-05-15 13:50:00,28.05,28.05,28.02,28.03,43400.0,21.1246,21.1246,21.102,21.1095,43400.0
2013-05-15 13:55:00,28.03,28.03,27.98,27.98,28200.0,21.1095,21.1095,21.0719,21.0719,28200.0
2013-05-15 14:00:00,27.98,28.04,27.98,28.02,32600.0,21.0719,21.117,21.0719,21.102,32600.0
2013-05-15 14:05:00,28.02,28.04,28.0,28.0,34400.0,21.102,21.117,21.0869,21.0869,34400.0
2013-05-15 14:10:00,28.0,28.0,27.96,27.96,30800.0,21.0869,21.0869,21.0568,21.0568,30800.0
2013-05-15 14:15:00,27.96,27.97,27.93,27.93,26400.0,21.0568,21.0643,21.0342,21.0342,26400.0
2013-05-15 14:20:00,27.93,27.94,27.93,27.94,12200.0,21.0342,21.0417,21.0342,21.0417,12200.0
2013-05-15 14:25:00,27.95,28.0,27.95,28.0,16600.0,21.0493,21.0869,21.0493,21.0869,16600.0
2013-05-15 14:30:00,28.0,28.05,28.0,28.04,22800.0,21.0869,21.1246,21.0869,21.117,22800.0
2013-05-15 14:35:00,28.05,28.05,28.02,28.02,20600.0,21.1246,21.1246,21.102,21.102,20600.0
2013-05-15 14:40:00,28.02,28.03,27.93,27.93,37000.0,21.102,21.1095,21.0342,21.0342,37000.0
2013-05-15 14:45:00,27.93,28.0,27.93,27.99,17400.0,21.0342,21.0869,21.0342,21.0794,17400.0
2013-05-15 14:50:00,27.98,27.99,27.97,27.98,14600.0,21.0719,21.0794,21.0643,21.0719,14600.0
2013-05-15 14:55:00,27.98,27.99,27.95,27.96,25200.0,21.0719,21.0794,21.0493,21.0568,25200.0
2013-05-15 15:00:00,27.97,28.0,27.96,27.98,30000.0,21.0643,21.0869,21.0568,21.0719,30000.0
2013-05-15 15:05:00,27.98,28.0,27.98,28.0,23600.0,21.0719,21.0869,21.0719,21.0869,23600.0
2013-05-15 15:10:00,28.0,28.06,28.0,28.04,35200.0,21.0869,21.1321,21.0869,21.117,35200.0
2013-05-15 15:15:00,28.03,28.04,27.98,28.01,26000.0,21.1095,21.117,21.0719,21.0944,26000.0
2013-05-15 15:20:00,28.01,28.01,27.96,27.99,39000.0,21.0944,21.0944,21.0568,21.0794,39000.0
2013-05-15 15:25:00,28.0,28.03,27.99,28.0,23200.0,21.0869,21.1095,21.0794,21.0869,23200.0
2013-05-15 15:30:00,28.01,28.03,27.98,27.98,43800.0,21.0944,21.1095,21.0719,21.0719,43800.0
2013-05-15 15:35:00,27.99,28.0,27.97,27.98,42600.0,21.0794,21.0869,21.0643,21.0719,42600.0
2013-05-15 15:40:00,27.98,27.98,27.95,27.96,57600.0,21.0719,21.0719,21.0493,21.0568,57600.0
2013-05-15 15:45:00,27.96,28.02,27.96,28.0,61200.0,21.0568,21.102,21.0568,21.0869,61200.0
2013-05-15 15:50:00,28.0,28.03,28.0,28.02,60600.0,21.0869,21.1095,21.0869,21.102,60600.0
2013-05-15 15:55:00,28.02,28.02,27.95,27.96,208200.0,21.102,21.102,21.0493,21.0568,208200.0
2013-05-16 09:30:00,27.97,27.98,27.86,27.86,29000.0,21.0643,21.0719,20.9815,20.9815,29000.0
2013-05-16 09:35:00,27.88,27.92,27.86,27.86,21000.0,20.9965,21.0267,20.9815,20.9815,21000.0
2013-05-16 09:40:00,27.85,27.86,27.84,27.86,27000.0,20.974,20.9815,20.9664,20.9815,27000.0
2013-05-16 09:45:00,27.86,27.87,27.77,27.77,63800.0,20.9815,20.989,20.9137,20.9137,63800.0
2013-05-16 09:50:00,27.77,27.78,27.69,27.75,67400.0,20.9137,20.9212,20.8535,20.8986,67400.0
2013-05-16 09:55:00,27.76,27.77,27.69,27.69,15000.0,20.9062,20.9137,20.8535,20.8535,15000.0
2013-05-16 10:00:00,27.69,27.71,27.6,27.63,35000.0,20.8535,20.8685,20.7857,20.8083,35000.0
2013-05-16 10:05:00,27.64,27.68,27.55,27.56,39000.0,20.8158,20.8459,20.748,20.7556,39000.0
2013-05-16 10:10:00,27.58,27.62,27.56,27.59,49200.0,20.7706,20.8007,20.7556,20.7781,49200.0
2013-05-16 10:15:00,27.6,27.62,27.54,27.56,106200.0,20.7857,20.8007,20.7405,20.7556,106200.0
2013-05-16 10:20:00,27.57,27.58,27.49,27.49,90200.0,20.7631,20.7706,20.7028,20.7028,90200.0
2013-05-16 10:25:00,27.49,27.54,27.49,27.49,39600.0,20.7028,20.7405,20.7028,20.7028,39600.0
2013-05-16 10:30:00,27.5,27.51,27.44,27.47,71800.0,20.7104,20.7179,20.6652,20.6878,71800.0
2013-05-16 10:35:00,27.51,27.56,27.48,27.55,67800.0,20.7179,20.7556,20.6953,20.748,67800.0
2013-05-16 10:40:00,27.56,27.63,27.53,27.6,54400.0,20.7556,20.8083,20.733,20.7857,54400.0
2013-05-16 10:45:00,27.59,27.66,27.59,27.65,39400.0,20.7781,20.8309,20.7781,20.8233,39400.0
2013-05-16 10:50:00,27.65,27.72,27.65,27.7,34000.0,20.8233,20.876,20.8233,20.861,34000.0
2013-05-16 10:55:00,27.7,27.75,27.7,27.71,49800.0,20.861,20.8986,20.861,20.8685,49800.0
2013-05-16 11:00:00,27.72,27.78,27.7,27.78,46200.0,20.876,20.9212,20.861,20.9212,46200.0
2013-05-16 11:05:00,27.78,27.78,27.67,27.74,157400.0,20.9212,20.9212,20.8384,20.8911,157400.0
2013-05-16 11:10:00,27.74,27.79,27.74,27.78,22200.0,20.8911,20.9288,20.8911,20.9212,22200.0
2013-05-16 11:15:00,27.79,27.83,27.78,27.8,21000.0,20.9288,20.9589,20.9212,20.9363,21000.0
2013-05-16 11:20:00,27.8,27.82,27.78,27.8,33800.0,20.9363,20.9514,20.9212,20.9363,33800.0
2013-05-16 11:25:00,27.8,27.85,27.78,27.83,80800.0,20.9363,20.974,20.9212,20.9589,80800.0
2013-05-16 11:30:00,27.83,27.84,27.77,27.82,57000.0,20.9589,20.9664,20.9137,20.9514,57000.0
2013-05-16 11:35:00,27.82,27.85,27.82,27.84,13000.0,20.9514,20.974,20.9514,20.9664,13000.0
2013-05-16 11:40:00,27.85,27.86,27.76,27.77,28200.0,20.974,20.9815,20.9062,20.9137,28200.0
2013-05-16 11:45:00,27.78,27.82,27.77,27.81,25200.0,20.9212,20.9514,20.9137,20.9438,25200.0
2013-05-16 11:50:00,27.79,27.83,27.79,27.8,20600.0,20.9288,20.9589,20.9288,20.9363,20600.0
2013-05-16 11:55:00,27.8,27.81,27.79,27.79,8400.0,20.9363,20.9438,20.9288,20.9288,8400.0
2013-05-16 12:00:00,27.79,27.79,27.68,27.7,23200.0,20.9288,20.9288,20.8459,20.861,23200.0
2013-05-16 12:05:00,27.7,27.72,27.68,27.7,20200.0,20.861,20.876,20.8459,20.861,20200.0
2013-05-16 12:10:00,27.72,27.72,27.7,27.71,7800.0,20.876,20.876,20.861,20.8685,7800.0
2013-05-16 12:15:00,27.7,27.72,27.68,27.68,13400.0,20.861,20.876,20.8459,20.8459,13400.0
2013-05-16 12:20:00,27.68,27.72,27.65,27.65,37400.0,20.8459,20.876,20.8233,20.8233,37400.0
2013-05-16 12:25:00,27.65,27.65,27.61,27.63,12800.0,20.8233,20.8233,20.7932,20.8083,12800.0
2013-05-16 12:30:00,27.61,27.65,27.61,27.64,17200.0,20.7932,20.8233,20.7932,20.8158,17200.0
2013-05-16 12:35:00,27.65,27.66,27.6,27.61,13400.0,20.8233,20.8309,20.7857,20.7932,13400.0
2013-05-16 12:40:00,27.6,27.63,27.54,27.55,32800.0,20.7857,20.8083,20.7405,20.748,32800.0
2013-05-16 12:45:00,27.54,27.56,27.5,27.5,14200.0,20.7405,20.7556,20.7104,20.7104,14200.0
2013-05-16 12:50:00,27.5,27.53,27.47,27.47,26200.0,20.7104,20.733,20.6878,20.6878,26200.0
2013-05-16 12:55:00,27.48,27.5,27.47,27.49,29400.0,20.6953,20.7104,20.6878,20.7028,29400.0
2013-05-16 13:00:00,27.5,27.52,27.49,27.5,36400.0,20.7104,20.7254,20.7028,20.7104,36400.0
2013-05-16 13:05:00,27.5,27.53,27.5,27.53,16200.0,20.7104,20.733,20.7104,20.733,16200.0
2013-05-16 13:10:00,27.53,27.61,27.53,27.61,41400.0,20.733,20.7932,20.733,20.7932,41400.0
2013-05-16 13:15:00,27.6,27.61,27.57,27.58,17800.0,20.7857,20.7932,20.7631,20.7706,17800.0
2013-05-16 13:20:00,27.58,27.61,27.57,27.6,35200.0,20.7706,20.7932,20.7631,20.7857,35200.0
2013-05-16 13:25:00,27.59,27.6,27.55,27.58,17400.0,20.7781,20.7857,20.748,20.7706,17400.0
2013-05-16 13:30:00,27.58,27.64,27.57,27.64,23400.0,20.7706,20.8158,20.7631,20.8158,23400.0
2013-05-16 13:35:00,27.63,27.67,27.63,27.65,18000.0,20.8083,20.8384,20.8083,20.8233,18000.0
2013-05-16 13:40:00,27.65,27.65,27.63,27.65,21600.0,20.8233,20.8233,20.8083,20.8233,21600.0
2013-05-16 13:45:00,27.65,27.69,27.65,27.67,12200.0,20.8233,20.8535,20.8233,20.8384,12200.0
2013-05-16 13:50:00,27.66,27.68,27.66,27.67,19000.0,20.8309,20.8459,20.8309,20.8384,19000.0
2013-05-16 13:55:00,27.67,27.69,27.66,27.66,134600.0,20.8384,20.8535,20.8309,20.8309,134600.0
2013-05-16 14:00:00,27.67,27.73,27.65,27.73,129000.0,20.8384,20.8836,20.8233,20.8836,129000.0
2013-05-16 14:05:00,27.73,27.75,27.71,27.71,35800.0,20.8836,20.8986,20.8685,20.8685,35800.0
2013-05-16 14:10:00,27.72,27.74,27.71,27.72,54000.0,20.876,20.8911,20.8685,20.876,54000.0
2013-05-16 14:15:00,27.72,27.73,27.68,27.69,27400.0,20.876,20.8836,20.8459,20.8535,27400.0
2013-05-16 14:20:00,27.69,27.71,27.68,27.7,19600.0,20.8535,20.8685,20.8459,20.861,19600.0
2013-05-16 14:25:00,27.7,27.73,27.7,27.72,25000.0,20.861,20.8836,20.861,20.876,25000.0
2013-05-16 14:30:00,27.73,27.74,27.71,27.71,39400.0,20.8836,20.8911,20.8685,20.8685,39400.0
2013-05-16 14:35:00,27.72,27.73,27.68,27.72,46800.0,20.876,20.8836,20.8459,20.876,46800.0
2013-05-16 14:40:00,27.72,27.75,27.72,27.75,25400.0,20.876,20.8986,20.876,20.8986,25400.0
2013-05-16 14:45:00,27.75,27.8,27.75,27.8,21800.0,20.8986,20.9363,20.8986,20.9363,21800.0
2013-05-16 14:50:00,27.8,27.83,27.77,27.79,48800.0,20.9363,20.9589,20.9137,20.9288,48800.0
2013-05-16 14:55:00,27.79,27.79,27.71,27.73,45400.0,20.9288,20.9288,20.8685,20.8836,45400.0
2013-05-16 15:00:00,27.73,27.74,27.71,27.73,27600.0,20.8836,20.8911,20.8685,20.8836,27600.0
2013-05-16 15:05:00,27.73,27.75,27.7,27.71,51400.0,20.8836,20.8986,20.861,20.8685,51400.0
2013-05-16 15:10:00,27.72,27.76,27.72,27.73,22000.0,20.876,20.9062,20.876,20.8836,22000.0
2013-05-16 15:15:00,27.72,27.73,27.67,27.67,92000.0,20.876,20.8836,20.8384,20.8384,92000.0
2013-05-16 15:20:00,27.66,27.72,27.63,27.66,106000.0,20.8309,20.876,20.8083,20.8309,106000.0
2013-05-16 15:25:00,27.65,27.66,27.65,27.65,52600.0,20.8233,20.8309,20.8233,20.8233,52600.0
2013-05-16 15:30:00,27.66,27.67,27.61,27.61,77000.0,20.8309,20.8384,20.7932,20.7932,77000.0
2013-05-16 15:35:00,27.61,27.61,27.52,27.53,56600.0,20.7932,20.7932,20.7254,20.733,56600.0
2013-05-16 15:40:00,27.53,27.53,27.5,27.51,58600.0,20.733,20.733,20.7104,20.7179,58600.0
2013-05-16 15:45:00,27.51,27.53,27.43,27.44,70000.0,20.7179,20.733,20.6576,20.6652,70000.0
2013-05-16 15:50:00,27.43,27.49,27.43,27.49,83600.0,20.6576,20.7028,20.6576,20.7028,83600.0
2013-05-16 15:55:00,27.49,27.57,27.49,27.56,118800.0,20.7028,20.7631,20.7028,20.7556,118800.0
2013-05-17 09:30:00,26.95,27.34,26.93,27.31,137800.0,20.2962,20.5899,20.2811,20.5673,137800.0
2013-05-17 09:35:00,27.23,27.33,27.19,27.19,51200.0,20.507,20.5823,20.4769,20.4769,51200.0
2013-05-17 09:40:00,27.19,27.25,27.18,27.24,64600.0,20.4769,20.5221,20.4694,20.5146,64600.0
2013-05-17 09:45:00,27.24,27.24,27.2,27.23,61800.0,20.5146,20.5146,20.4844,20.507,61800.0
2013-05-17 09:50:00,27.23,27.31,27.22,27.31,69000.0,20.507,20.5673,20.4995,20.5673,69000.0
2013-05-17 09:55:00,27.31,27.35,27.3,27.31,42600.0,20.5673,20.5974,20.5597,20.5673,42600.0
2013-05-17 10:00:00,27.31,27.33,27.28,27.3,34400.0,20.5673,20.5823,20.5447,20.5597,34400.0
2013-05-17 10:05:00,27.3,27.36,27.3,27.34,33800.0,20.5597,20.6049,20.5597,20.5899,33800.0
2013-05-17 10:10:00,27.34,27.38,27.34,27.35,41800.0,20.5899,20.62,20.5899,20.5974,41800.0
2013-05-17 10:15:00,27.35,27.38,27.34,27.36,37200.0,20.5974,20.62,20.5899,20.6049,37200.0
2013-05-17 10:20:00,27.36,27.37,27.34,27.37,22600.0,20.6049,20.6125,20.5899,20.6125,22600.0
2013-05-17 10:25:00,27.36,27.37,27.34,27.37,10200.0,20.6049,20.6125,20.5899,20.6125,10200.0
2013-05-17 10:30:00,27.37,27.4,27.34,27.35,75600.0,20.6125,20.6351,20.5899,20.5974,75600.0
2013-05-17 10:35:00,27.35,27.36,27.29,27.36,75200.0,20.5974,20.6049,20.5522,20.6049,75200.0
2013-05-17 10:40:00,27.36,27.36,27.33,27.35,22000.0,20.6049,20.6049,20.5823,20.5974,22000.0
2013-05-17 10:45:00,27.35,27.36,27.33,27.33,16800.0,20.5974,20.6049,20.5823,20.5823,16800.0
2013-05-17 10:50:00,27.33,27.36,27.32,27.32,13800.0,20.5823,20.6049,20.5748,20.5748,13800.0
2013-05-17 10:55:00,27.31,27.36,27.31,27.36,19800.0,20.5673,20.6049,20.5673,20.6049,19800.0
2013-05-17 11:00:00,27.36,27.38,27.33,27.34,21800.0,20.6049,20.62,20.5823,20.5899,21800.0
2013-05-17 11:05:00,27.33,27.33,27.3,27.33,36400.0,20.5823,20.5823,20.5597,20.5823,36400.0
2013-05-17 11:10:00,27.32,27.35,27.31,27.33,30200.0,20.5748,20.5974,20.5673,20.5823,30200.0
2013-05-17 11:15:00,27.33,27.34,27.32,27.32,45600.0,20.5823,20.5899,20.5748,20.5748,45600.0
2013-05-17 11:20:00,27.34,27.35,27.33,27.35,7600.0,20.5899,20.5974,20.5823,20.5974,7600.0
2013-05-17 11:25:00,27.35,27.35,27.28,27.3,34000.0,20.5974,20.5974,20.5447,20.5597,34000.0
2013-05-17 11:30:00,27.31,27.31,27.3,27.31,36600.0,20.5673,20.5673,20.5597,20.5673,36600.0
2013-05-17 11:35:00,27.31,27.31,27.29,27.3,60600.0,20.5673,20.5673,20.5522,20.5597,60600.0
2013-05-17 11:40:00,27.31,27.32,27.3,27.3,36400.0,20.5673,20.5748,20.5597,20.5597,36400.0
2013-05-17 11:45:00,27.3,27.31,27.28,27.3,17200.0,20.5597,20.5673,20.5447,20.5597,17200.0
2013-05-17 11:50:00,27.3,27.31,27.3,27.3,18400.0,20.5597,20.5673,20.5597,20.5597,18400.0
2013-05-17 11:55:00,27.3,27.31,27.29,27.31,17600.0,20.5597,20.5673,20.5522,20.5673,17600.0
2013-05-17 12:00:00,27.32,27.33,27.31,27.32,14200.0,20.5748,20.5823,20.5673,20.5748,14200.0
2013-05-17 12:05:00,27.33,27.33,27.3,27.31,14800.0,20.5823,20.5823,20.5597,20.5673,14800.0
2013-05-17 12:10:00,27.31,27.33,27.31,27.32,17000.0,20.5673,20.5823,20.5673,20.5748,17000.0
2013-05-17 12:15:00,27.32,27.32,27.31,27.31,19000.0,20.5748,20.5748,20.5673,20.5673,19000.0
2013-05-17 12:20:00,27.31,27.33,27.31,27.32,22200.0,20.5673,20.5823,20.5673,20.5748,22200.0
2013-05-17 12:25:00,27.32,27.33,27.32,27.33,30200.0,20.5748,20.5823,20.5748,20.5823,30200.0
2013-05-17 12:30:00,27.32,27.33,27.32,27.33,96000.0,20.5748,20.5823,20.5748,20.5823,96000.0
2013-05-17 12:35:00,27.33,27.34,27.29,27.3,32400.0,20.5823,20.5899,20.5522,20.5597,32400.0
2013-05-17 12:40:00,27.3,27.3,27.28,27.28,14400.0,20.5597,20.5597,20.5447,20.5447,14400.0
2013-05-17 12:45:00,27.29,27.33,27.29,27.31,52400.0,20.5522,20.5823,20.5522,20.5673,52400.0
2013-05-17 12:50:00,27.3,27.32,27.3,27.32,35000.0,20.5597,20.5748,20.5597,20.5748,35000.0
2013-05-17 12:55:00,27.32,27.38,27.32,27.35,61800.0,20.5748,20.62,20.5748,20.5974,61800.0
2013-05-17 13:00:00,27.35,27.36,27.34,27.35,31600.0,20.5974,20.6049,20.5899,20.5974,31600.0
2013-05-17 13:05:00,27.35,27.39,27.34,27.39,41000.0,20.5974,20.6275,20.5899,20.6275,41000.0
2013-05-17 13:10:00,27.39,27.39,27.33,27.35,73600.0,20.6275,20.6275,20.5823,20.5974,73600.0
2013-05-17 13:15:00,27.35,27.36,27.34,27.35,33400.0,20.5974,20.6049,20.5899,20.5974,33400.0
2013-05-17 13:20:00,27.35,27.36,27.32,27.34,60400.0,20.5974,20.6049,20.5748,20.5899,60400.0
2013-05-17 13:25:00,27.35,27.36,27.34,27.35,21800.0,20.5974,20.6049,20.5899,20.5974,21800.0
2013-05-17 13:30:00,27.35,27.36,27.34,27.34,13800.0,20.5974,20.6049,20.5899,20.5899,13800.0
2013-05-17 13:35:00,27.35,27.35,27.32,27.32,20000.0,20.5974,20.5974,20.5748,20.5748,20000.0
2013-05-17 13:40:00,27.33,27.34,27.32,27.33,17600.0,20.5823,20.5899,20.5748,20.5823,17600.0
2013-05-17 13:45:00,27.33,27.33,27.31,27.31,17000.0,20.5823,20.5823,20.5673,20.5673,17000.0
2013-05-17 13:50:00,27.31,27.33,27.31,27.32,15000.0,20.5673,20.5823,20.5673,20.5748,15000.0
2013-05-17 13:55:00,27.32,27.35,27.31,27.34,31400.0,20.5748,20.5974,20.5673,20.5899,31400.0
2013-05-17 14:00:00,27.35,27.35,27.34,27.34,16400.0,20.5974,20.5974,20.5899,20.5899,16400.0
2013-05-17 14:05:00,27.34,27.35,27.32,27.33,51000.0,20.5899,20.5974,20.5748,20.5823,51000.0
2013-05-17 14:10:00,27.33,27.34,27.31,27.33,50000.0,20.5823,20.5899,20.5673,20.5823,50000.0
2013-05-17 14:15:00,27.33,27.33,27.32,27.33,34800.0,20.5823,20.5823,20.5748,20.5823,34800.0
2013-05-17 14:20:00,27.34,27.34,27.31,27.33,42400.0,20.5899,20.5899,20.5673,20.5823,42400.0
2013-05-17 14:25:00,27.33,27.34,27.32,27.33,63000.0,20.5823,20.5899,20.5748,20.5823,63000.0
2013-05-17 14:30:00,27.33,27.35,27.32,27.34,40800.0,20.5823,20.5974,20.5748,20.5899,40800.0
2013-05-17 14:35:00,27.34,27.37,27.32,27.32,47400.0,20.5899,20.6125,20.5748,20.5748,47400.0
2013-05-17 14:40:00,27.32,27.34,27.31,27.33,32400.0,20.5748,20.5899,20.5673,20.5823,32400.0
2013-05-17 14:45:00,27.33,27.33,27.29,27.31,120000.0,20.5823,20.5823,20.5522,20.5673,120000.0
2013-05-17 14:50:00,27.3,27.31,27.3,27.3,26200.0,20.5597,20.5673,20.5597,20.5597,26200.0
2013-05-17 14:55:00,27.31,27.38,27.3,27.38,25000.0,20.5673,20.62,20.5597,20.62,25000.0
2013-05-17 15:00:00,27.38,27.45,27.38,27.43,45200.0,20.62,20.6727,20.62,20.6576,45200.0
2013-05-17 15:05:00,27.43,27.44,27.42,27.43,39200.0,20.6576,20.6652,20.6501,20.6576,39200.0
2013-05-17 15:10:00,27.43,27.43,27.42,27.42,36600.0,20.6576,20.6576,20.6501,20.6501,36600.0
2013-05-17 15:15:00,27.43,27.43,27.41,27.43,48400.0,20.6576,20.6576,20.6426,20.6576,48400.0
2013-05-17 15:20:00,27.43,27.5,27.43,27.5,75000.0,20.6576,20.7104,20.6576,20.7104,75000.0
2013-05-17 15:25:00,27.5,27.5,27.48,27.5,52600.0,20.7104,20.7104,20.6953,20.7104,52600.0
2013-05-17 15:30:00,27.5,27.5,27.5,27.5,77800.0,20.7104,20.7104,20.7104,20.7104,77800.0
2013-05-17 15:35:00,27.5,27.54,27.49,27.5,83800.0,20.7104,20.7405,20.7028,20.7104,83800.0
2013-05-17 15:40:00,27.5,27.52,27.49,27.5,63000.0,20.7104,20.7254,20.7028,20.7104,63000.0
2013-05-17 15:45:00,27.49,27.54,27.49,27.53,72600.0,20.7028,20.7405,20.7028,20.733,72600.0
2013-05-17 15:50:00,27.53,27.53,27.5,27.5,61400.0,20.733,20.733,20.7104,20.7104,61400.0
2013-05-17 15:55:00,27.5,27.51,27.46,27.5,171600.0,20.7104,20.7179,20.6802,20.7104,171600.0
2013-05-20 09:30:00,27.5,27.54,27.43,27.51,45400.0,20.7104,20.7405,20.6576,20.7179,45400.0
2013-05-20 09:35:00,27.53,27.54,27.48,27.52,36200.0,20.733,20.7405,20.6953,20.7254,36200.0
2013-05-20 09:40:00,27.53,27.55,27.48,27.5,37200.0,20.733,20.748,20.6953,20.7104,37200.0
2013-05-20 09:45:00,27.5,27.53,27.45,27.45,44000.0,20.7104,20.733,20.6727,20.6727,44000.0
2013-05-20 09:50:00,27.46,27.53,27.43,27.46,55600.0,20.6802,20.733,20.6576,20.6802,55600.0
2013-05-20 09:55:00,27.48,27.54,27.42,27.54,24200.0,20.6953,20.7405,20.6501,20.7405,24200.0
2013-05-20 10:00:00,27.55,27.67,27.55,27.61,28800.0,20.748,20.8384,20.748,20.7932,28800.0
2013-05-20 10:05:00,27.6,27.67,27.59,27.66,18200.0,20.7857,20.8384,20.7781,20.8309,18200.0
2013-05-20 10:10:00,27.66,27.66,27.58,27.58,27400.0,20.8309,20.8309,20.7706,20.7706,27400.0
2013-05-20 10:15:00,27.58,27.6,27.56,27.56,16200.0,20.7706,20.7857,20.7556,20.7556,16200.0
2013-05-20 10:20:00,27.56,27.57,27.49,27.53,25200.0,20.7556,20.7631,20.7028,20.733,25200.0
2013-05-20 10:25:00,27.52,27.56,27.45,27.55,184200.0,20.7254,20.7556,20.6727,20.748,184200.0
2013-05-20 10:30:00,27.55,27.6,27.55,27.58,17600.0,20.748,20.7857,20.748,20.7706,17600.0
2013-05-20 10:35:00,27.59,27.63,27.58,27.61,14600.0,20.7781,20.8083,20.7706,20.7932,14600.0
2013-05-20 10:40:00,27.61,27.7,27.61,27.69,21400.0,20.7932,20.861,20.7932,20.8535,21400.0
2013-05-20 10:45:00,27.71,27.71,27.66,27.67,6800.0,20.8685,20.8685,20.8309,20.8384,6800.0
2013-05-20 10:50:00,27.68,27.68,27.6,27.64,26200.0,20.8459,20.8459,20.7857,20.8158,26200.0
2013-05-20 10:55:00,27.65,27.71,27.65,27.68,32400.0,20.8233,20.8685,20.8233,20.8459,32400.0
2013-05-20 11:00:00,27.68,27.7,27.68,27.7,35400.0,20.8459,20.861,20.8459,20.861,35400.0
2013-05-20 11:05:00,27.7,27.71,27.58,27.59,67600.0,20.861,20.8685,20.7706,20.7781,67600.0
2013-05-20 11:10:00,27.59,27.64,27.58,27.64,13200.0,20.7781,20.8158,20.7706,20.8158,13200.0
2013-05-20 11:15:00,27.65,27.71,27.65,27.68,25200.0,20.8233,20.8685,20.8233,20.8459,25200.0
2013-05-20 11:20:00,27.68,27.68,27.65,27.66,5400.0,20.8459,20.8459,20.8233,20.8309,5400.0
2013-05-20 11:25:00,27.65,27.65,27.62,27.63,8600.0,20.8233,20.8233,20.8007,20.8083,8600.0
2013-05-20 11:30:00,27.64,27.68,27.64,27.66,14800.0,20.8158,20.8459,20.8158,20.8309,14800.0
2013-05-20 11:35:00,27.67,27.72,27.66,27.72,19600.0,20.8384,20.876,20.8309,20.876,19600.0
2013-05-20 11:40:00,27.73,27.77,27.72,27.76,17400.0,20.8836,20.9137,20.876,20.9062,17400.0
2013-05-20 11:45:00,27.74,27.74,27.73,27.74,7400.0,20.8911,20.8911,20.8836,20.8911,7400.0
2013-05-20 11:50:00,27.75,27.75,27.73,27.75,13600.0,20.8986,20.8986,20.8836,20.8986,13600.0
2013-05-20 11:55:00,27.75,27.76,27.75,27.76,5200.0,20.8986,20.9062,20.8986,20.9062,5200.0
2013-05-20 12:00:00,27.77,27.8,27.77,27.79,14600.0,20.9137,20.9363,20.9137,20.9288,14600.0
2013-05-20 12:05:00,27.8,27.83,27.79,27.81,25400.0,20.9363,20.9589,20.9288,20.9438,25400.0
2013-05-20 12:10:00,27.82,27.83,27.81,27.81,10400.0,20.9514,20.9589,20.9438,20.9438,10400.0
2013-05-20 12:15:00,27.8,27.81,27.78,27.78,3600.0,20.9363,20.9438,20.9212,20.9212,3600.0
2013-05-20 12:20:00,27.78,27.79,27.74,27.75,30200.0,20.9212,20.9288,20.8911,20.8986,30200.0
2013-05-20 12:25:00,27.75,27.75,27.73,27.74,20000.0,20.8986,20.8986,20.8836,20.8911,20000.0
2013-05-20 12:30:00,27.73,27.74,27.73,27.74,10200.0,20.8836,20.8911,20.8836,20.8911,10200.0
2013-05-20 12:35:00,27.74,27.75,27.73,27.75,12600.0,20.8911,20.8986,20.8836,20.8986,12600.0
2013-05-20 12:40:00,27.75,27.76,27.74,27.76,12800.0,20.8986,20.9062,20.8911,20.9062,12800.0
2013-05-20 12:45:00,27.75,27.77,27.73,27.75,19000.0,20.8986,20.9137,20.8836,20.8986,19000.0
2013-05-20 12:50:00,27.75,27.75,27.74,27.75,35400.0,20.8986,20.8986,20.8911,20.8986,35400.0
2013-05-20 12:55:00,27.75,27.75,27.73,27.73,7800.0,20.8986,20.8986,20.8836,20.8836,7800.0
2013-05-20 13:00:00,27.73,27.75,27.72,27.74,16200.0,20.8836,20.8986,20.876,20.8911,16200.0
2013-05-20 13:05:00,27.74,27.75,27.7,27.7,40400.0,20.8911,20.8986,20.861,20.861,40400.0
2013-05-20 13:10:00,27.71,27.78,27.7,27.75,36400.0,20.8685,20.9212,20.861,20.8986,36400.0
2013-05-20 13:15:00,27.75,27.77,27.71,27.71,9600.0,20.8986,20.9137,20.8685,20.8685,9600.0
2013-05-20 13:20:00,27.7,27.72,27.68,27.7,28200.0,20.861,20.876,20.8459,20.861,28200.0
2013-05-20 13:25:00,27.68,27.68,27.63,27.64,23800.0,20.8459,20.8459,20.8083,20.8158,23800.0
2013-05-20 13:30:00,27.64,27.65,27.59,27.59,39200.0,20.8158,20.8233,20.7781,20.7781,39200.0
2013-05-20 13:35:00,27.6,27.61,27.6,27.6,10000.0,20.7857,20.7932,20.7857,20.7857,10000.0
2013-05-20 13:40:00,27.61,27.61,27.58,27.58,10600.0,20.7932,20.7932,20.7706,20.7706,10600.0
2013-05-20 13:45:00,27.58,27.62,27.56,27.62,29600.0,20.7706,20.8007,20.7556,20.8007,29600.0
2013-05-20 13:50:00,27.63,27.7,27.61,27.69,28000.0,20.8083,20.861,20.7932,20.8535,28000.0
2013-05-20 13:55:00,27.68,27.7,27.67,27.68,12800.0,20.8459,20.861,20.8384,20.8459,12800.0
2013-05-20 14:00:00,27.69,27.7,27.6,27.61,15200.0,20.8535,20.861,20.7857,20.7932,15200.0
2013-05-20 14:05:00,27.62,27.67,27.61,27.65,15000.0,20.8007,20.8384,20.7932,20.8233,15000.0
2013-05-20 14:10:00,27.66,27.66,27.65,27.66,10600.0,20.8309,20.8309,20.8233,20.8309,10600.0
2013-05-20 14:15:00,27.66,27.68,27.66,27.67,11800.0,20.8309,20.8459,20.8309,20.8384,11800.0
2013-05-20 14:20:00,27.68,27.73,27.68,27.7,16600.0,20.8459,20.8836,20.8459,20.861,16600.0
2013-05-20 14:25:00,27.7,27.71,27.68,27.7,13400.0,20.861,20.8685,20.8459,20.861,13400.0
2013-05-20 14:30:00,27.7,27.72,27.7,27.72,12600.0,20.861,20.876,20.861,20.876,12600.0
2013-05-20 14:35:00,27.71,27.74,27.7,27.7,19200.0,20.8685,20.8911,20.861,20.861,19200.0
2013-05-20 14:40:00,27.7,27.71,27.68,27.68,19200.0,20.861,20.8685,20.8459,20.8459,19200.0
2013-05-20 14:45:00,27.68,27.73,27.68,27.73,13400.0,20.8459,20.8836,20.8459,20.8836,13400.0
2013-05-20 14:50:00,27.74,27.75,27.74,27.74,17200.0,20.8911,20.8986,20.8911,20.8911,17200.0
2013-05-20 14:55:00,27.74,27.74,27.7,27.71,25600.0,20.8911,20.8911,20.861,20.8685,25600.0
2013-05-20 15:00:00,27.7,27.74,27.7,27.74,17600.0,20.861,20.8911,20.861,20.8911,17600.0
2013-05-20 15:05:00,27.74,27.75,27.73,27.74,18600.0,20.8911,20.8986,20.8836,20.8911,18600.0
2013-05-20 15:10:00,27.74,27.74,27.72,27.74,23800.0,20.8911,20.8911,20.876,20.8911,23800.0
2013-05-20 15:15:00,27.75,27.78,27.75,27.77,13200.0,20.8986,20.9212,20.8986,20.9137,13200.0
2013-05-20 15:20:00,27.76,27.76,27.7,27.74,25600.0,20.9062,20.9062,20.861,20.8911,25600.0
2013-05-20 15:25:00,27.74,27.75,27.72,27.72,24000.0,20.8911,20.8986,20.876,20.876,24000.0
2013-05-20 15:30:00,27.72,27.75,27.72,27.72,35400.0,20.876,20.8986,20.876,20.876,35400.0
2013-05-20 15:35:00,27.72,27.73,27.7,27.71,43400.0,20.876,20.8836,20.861,20.8685,43400.0
2013-05-20 15:40:00,27.71,27.79,27.71,27.78,74400.0,20.8685,20.9288,20.8685,20.9212,74400.0
2013-05-20 15:45:00,27.78,27.8,27.74,27.79,84400.0,20.9212,20.9363,20.8911,20.9288,84400.0
2013-05-20 15:50:00,27.79,27.8,27.77,27.79,53800.0,20.9288,20.9363,20.9137,20.9288,53800.0
2013-05-20 15:55:00,27.78,27.8,27.75,27.79,110200.0,20.9212,20.9363,20.8986,20.9288,110200.0
2013-05-21 09:30:00,27.78,27.86,27.78,27.86,32400.0,20.9212,20.9815,20.9212,20.9815,32400.0
2013-05-21 09:35:00,27.86,27.95,27.85,27.92,25600.0,20.9815,21.0493,20.974,21.0267,25600.0
2013-05-21 09:40:00,27.92,27.95,27.91,27.95,7000.0,21.0267,21.0493,21.0191,21.0493,7000.0
2013-05-21 09:45:00,27.96,27.97,27.94,27.95,7800.0,21.0568,21.0643,21.0417,21.0493,7800.0
2013-05-21 09:50:00,27.97,27.98,27.93,27.97,18200.0,21.0643,21.0719,21.0342,21.0643,18200.0
2013-05-21 09:55:00,27.97,28.02,27.95,28.02,37200.0,21.0643,21.102,21.0493,21.102,37200.0
2013-05-21 10:00:00,28.0,28.0,27.95,27.99,35200.0,21.0869,21.0869,21.0493,21.0794,35200.0
2013-05-21 10:05:00,27.98,27.98,27.89,27.9,14200.0,21.0719,21.0719,21.0041,21.0116,14200.0
2013-05-21 10:10:00,27.9,27.9,27.85,27.87,5400.0,21.0116,21.0116,20.974,20.989,5400.0
2013-05-21 10:15:00,27.87,27.89,27.87,27.89,9400.0,20.989,21.0041,20.989,21.0041,9400.0
2013-05-21 10:20:00,27.9,27.93,27.88,27.89,13400.0,21.0116,21.0342,20.9965,21.0041,13400.0
2013-05-21 10:25:00,27.89,27.89,27.77,27.81,38400.0,21.0041,21.0041,20.9137,20.9438,38400.0
2013-05-21 10:30:00,27.81,27.81,27.79,27.79,8000.0,20.9438,20.9438,20.9288,20.9288,8000.0
2013-05-21 10:35:00,27.79,27.84,27.78,27.82,18400.0,20.9288,20.9664,20.9212,20.9514,18400.0
2013-05-21 10:40:00,27.82,27.82,27.78,27.79,4800.0,20.9514,20.9514,20.9212,20.9288,4800.0
2013-05-21 10:45:00,27.79,27.81,27.78,27.8,32400.0,20.9288,20.9438,20.9212,20.9363,32400.0
2013-05-21 10:50:00,27.8,27.8,27.74,27.76,87200.0,20.9363,20.9363,20.8911,20.9062,87200.0
2013-05-21 10:55:00,27.74,27.78,27.74,27.78,42800.0,20.8911,20.9212,20.8911,20.9212,42800.0
2013-05-21 11:00:00,27.78,27.8,27.78,27.78,4000.0,20.9212,20.9363,20.9212,20.9212,4000.0
2013-05-21 11:05:00,27.78,27.81,27.78,27.8,5800.0,20.9212,20.9438,20.9212,20.9363,5800.0
2013-05-21 11:10:00,27.8,27.81,27.78,27.8,4400.0,20.9363,20.9438,20.9212,20.9363,4400.0
2013-05-21 11:15:00,27.81,27.85,27.81,27.84,14000.0,20.9438,20.974,20.9438,20.9664,14000.0
2013-05-21 11:20:00,27.85,27.88,27.85,27.86,5800.0,20.974,20.9965,20.974,20.9815,5800.0
2013-05-21 11:25:00,27.85,27.86,27.84,27.86,9000.0,20.974,20.9815,20.9664,20.9815,9000.0
2013-05-21 11:30:00,27.88,27.94,27.87,27.93,7600.0,20.9965,21.0417,20.989,21.0342,7600.0
2013-05-21 11:35:00,27.94,27.94,27.9,27.9,16400.0,21.0417,21.0417,21.0116,21.0116,16400.0
2013-05-21 11:40:00,27.9,27.9,27.87,27.88,15200.0,21.0116,21.0116,20.989,20.9965,15200.0
2013-05-21 11:45:00,27.88,27.88,27.86,27.88,5600.0,20.9965,20.9965,20.9815,20.9965,5600.0
2013-05-21 11:50:00,27.86,27.88,27.86,27.86,7800.0,20.9815,20.9965,20.9815,20.9815,7800.0
2013-05-21 11:55:00,27.86,27.88,27.84,27.88,29400.0,20.9815,20.9965,20.9664,20.9965,29400.0
2013-05-21 12:00:00,27.88,27.88,27.87,27.87,12600.0,20.9965,20.9965,20.989,20.989,12600.0
2013-05-21 12:05:00,27.87,27.87,27.86,27.86,3200.0,20.989,20.989,20.9815,20.9815,3200.0
2013-05-21 12:10:00,27.86,27.88,27.86,27.88,2800.0,20.9815,20.9965,20.9815,20.9965,2800.0
2013-05-21 12:15:00,27.88,27.88,27.86,27.87,10200.0,20.9965,20.9965,20.9815,20.989,10200.0
2013-05-21 12:20:00,27.88,27.88,27.85,27.87,30800.0,20.9965,20.9965,20.974,20.989,30800.0
2013-05-21 12:25:00,27.87,27.87,27.86,27.86,3400.0,20.989,20.989,20.9815,20.9815,3400.0
2013-05-21 12:30:00,27.87,27.88,27.87,27.88,1800.0,20.989,20.9965,20.989,20.9965,1800.0
2013-05-21 12:35:00,27.88,27.88,27.85,27.85,11600.0,20.9965,20.9965,20.974,20.974,11600.0
2013-05-21 12:40:00,27.86,27.88,27.86,27.88,7800.0,20.9815,20.9965,20.9815,20.9965,7800.0
2013-05-21 12:45:00,27.88,27.88,27.85,27.85,6000.0,20.9965,20.9965,20.974,20.974,6000.0
2013-05-21 12:50:00,27.85,27.89,27.85,27.87,95600.0,20.974,21.0041,20.974,20.989,95600.0
2013-05-21 12:55:00,27.86,27.89,27.86,27.88,13400.0,20.9815,21.0041,20.9815,20.9965,13400.0
2013-05-21 13:00:00,27.88,27.89,27.88,27.88,17200.0,20.9965,21.0041,20.9965,20.9965,17200.0
2013-05-21 13:05:00,27.88,27.9,27.87,27.88,29400.0,20.9965,21.0116,20.989,20.9965,29400.0
2013-05-21 13:10:00,27.88,27.88,27.86,27.86,4200.0,20.9965,20.9965,20.9815,20.9815,4200.0
2013-05-21 13:15:00,27.88,27.9,27.88,27.9,1200.0,20.9965,21.0116,20.9965,21.0116,1200.0
2013-05-21 13:20:00,27.89,27.93,27.89,27.93,12000.0,21.0041,21.0342,21.0041,21.0342,12000.0
2013-05-21 13:25:00,27.93,27.93,27.92,27.93,2600.0,21.0342,21.0342,21.0267,21.0342,2600.0
2013-05-21 13:30:00,27.93,27.96,27.93,27.95,4200.0,21.0342,21.0568,21.0342,21.0493,4200.0
2013-05-21 13:35:00,27.96,27.97,27.94,27.94,8000.0,21.0568,21.0643,21.0417,21.0417,8000.0
2013-05-21 13:40:00,27.95,27.97,27.95,27.96,7000.0,21.0493,21.0643,21.0493,21.0568,7000.0
2013-05-21 13:45:00,27.97,27.98,27.95,27.98,4600.0,21.0643,21.0719,21.0493,21.0719,4600.0
2013-05-21 13:50:00,27.98,27.99,27.97,27.98,10000.0,21.0719,21.0794,21.0643,21.0719,10000.0
2013-05-21 13:55:00,27.98,27.98,27.96,27.98,8000.0,21.0719,21.0719,21.0568,21.0719,8000.0
2013-05-21 14:00:00,27.98,28.03,27.98,28.03,12800.0,21.0719,21.1095,21.0719,21.1095,12800.0
2013-05-21 14:05:00,28.03,28.05,28.02,28.04,11000.0,21.1095,21.1246,21.102,21.117,11000.0
2013-05-21 14:10:00,28.04,28.07,28.04,28.06,8400.0,21.117,21.1396,21.117,21.1321,8400.0
2013-05-21 14:15:00,28.06,28.09,28.06,28.08,12800.0,21.1321,21.1547,21.1321,21.1472,12800.0
2013-05-21 14:20:00,28.08,28.08,28.05,28.07,31000.0,21.1472,21.1472,21.1246,21.1396,31000.0
2013-05-21 14:25:00,28.07,28.08,27.99,27.99,17000.0,21.1396,21.1472,21.0794,21.0794,17000.0
2013-05-21 14:30:00,27.99,28.0,27.99,27.99,4800.0,21.0794,21.0869,21.0794,21.0794,4800.0
2013-05-21 14:35:00,27.98,27.99,27.97,27.98,12200.0,21.0719,21.0794,21.0643,21.0719,12200.0
2013-05-21 14:40:00,27.97,27.98,27.97,27.97,3400.0,21.0643,21.0719,21.0643,21.0643,3400.0
2013-05-21 14:45:00,27.96,27.96,27.91,27.93,10400.0,21.0568,21.0568,21.0191,21.0342,10400.0
2013-05-21 14:50:00,27.94,27.96,27.93,27.95,17200.0,21.0417,21.0568,21.0342,21.0493,17200.0
2013-05-21 14:55:00,27.95,27.95,27.93,27.93,5200.0,21.0493,21.0493,21.0342,21.0342,5200.0
2013-05-21 15:00:00,27.94,27.96,27.93,27.94,10600.0,21.0417,21.0568,21.0342,21.0417,10600.0
2013-05-21 15:05:00,27.93,27.98,27.9,27.97,113200.0,21.0342,21.0719,21.0116,21.0643,113200.0
2013-05-21 15:10:00,27.96,28.0,27.96,27.99,17400.0,21.0568,21.0869,21.0568,21.0794,17400.0
2013-05-21 15:15:00,28.0,28.02,27.99,28.0,9000.0,21.0869,21.102,21.0794,21.0869,9000.0
2013-05-21 15:20:00,28.0,28.02,27.98,28.0,10800.0,21.0869,21.102,21.0719,21.0869,10800.0
2013-05-21 15:25:00,27.99,27.99,27.95,27.96,15400.0,21.0794,21.0794,21.0493,21.0568,15400.0
2013-05-21 15:30:00,27.96,27.97,27.91,27.94,29200.0,21.0568,21.0643,21.0191,21.0417,29200.0
2013-05-21 15:35:00,27.93,27.97,27.92,27.95,8000.0,21.0342,21.0643,21.0267,21.0493,8000.0
2013-05-21 15:40:00,27.95,27.97,27.94,27.94,12000.0,21.0493,21.0643,21.0417,21.0417,12000.0
2013-05-21 15:45:00,27.93,27.93,27.91,27.93,18600.0,21.0342,21.0342,21.0191,21.0342,18600.0
2013-05-21 15:50:00,27.93,27.97,27.93,27.93,41600.0,21.0342,21.0643,21.0342,21.0342,41600.0
2013-05-21 15:55:00,27.93,27.93,27.9,27.92,75800.0,21.0342,21.0342,21.0116,21.0267,75800.0
2013-05-22 09:30:00,27.9,27.93,27.82,27.84,33200.0,21.0116,21.0342,20.9514,20.9664,33200.0
2013-05-22 09:35:00,27.82,27.82,27.77,27.78,12400.0,20.9514,20.9514,20.9137,20.9212,12400.0
2013-05-22 09:40:00,27.8,27.91,27.79,27.89,12400.0,20.9363,21.0191,20.9288,21.0041,12400.0
2013-05-22 09:45:00,27.89,27.98,27.88,27.96,9000.0,21.0041,21.0719,20.9965,21.0568,9000.0
2013-05-22 09:50:00,27.97,27.98,27.92,27.96,20200.0,21.0643,21.0719,21.0267,21.0568,20200.0
2013-05-22 09:55:00,27.96,27.98,27.93,27.93,4800.0,21.0568,21.0719,21.0342,21.0342,4800.0
2013-05-22 10:00:00,27.96,28.0,27.94,28.0,9000.0,21.0568,21.0869,21.0417,21.0869,9000.0
2013-05-22 10:05:00,28.01,28.07,28.01,28.04,13600.0,21.0944,21.1396,21.0944,21.117,13600.0
2013-05-22 10:10:00,28.06,28.15,28.05,28.14,8000.0,21.1321,21.1999,21.1246,21.1924,8000.0
2013-05-22 10:15:00,28.14,28.16,28.06,28.14,147800.0,21.1924,21.2074,21.1321,21.1924,147800.0
2013-05-22 10:20:00,28.16,28.21,28.15,28.21,8400.0,21.2074,21.2451,21.1999,21.2451,8400.0
2013-05-22 10:25:00,28.18,28.25,28.16,28.25,20600.0,21.2225,21.2752,21.2074,21.2752,20600.0
2013-05-22 10:30:00,28.23,28.24,28.13,28.13,11800.0,21.2601,21.2677,21.1848,21.1848,11800.0
2013-05-22 10:35:00,28.14,28.15,28.07,28.09,20000.0,21.1924,21.1999,21.1396,21.1547,20000.0
2013-05-22 10:40:00,28.1,28.17,28.08,28.14,17800.0,21.1622,21.2149,21.1472,21.1924,17800.0
2013-05-22 10:45:00,28.15,28.17,28.13,28.14,197400.0,21.1999,21.2149,21.1848,21.1924,197400.0
2013-05-22 10:50:00,28.14,28.15,28.09,28.1,46200.0,21.1924,21.1999,21.1547,21.1622,46200.0
2013-05-22 10:55:00,28.1,28.11,28.08,28.08,9600.0,21.1622,21.1698,21.1472,21.1472,9600.0
2013-05-22 11:00:00,28.08,28.09,28.02,28.04,16400.0,21.1472,21.1547,21.102,21.117,16400.0
2013-05-22 11:05:00,28.04,28.05,28.0,28.05,8600.0,21.117,21.1246,21.0869,21.1246,8600.0
2013-05-22 11:10:00,28.06,28.1,28.06,28.1,13400.0,21.1321,21.1622,21.1321,21.1622,13400.0
2013-05-22 11:15:00,28.08,28.1,28.07,28.09,6800.0,21.1472,21.1622,21.1396,21.1547,6800.0
2013-05-22 11:20:00,28.1,28.11,28.07,28.1,20800.0,21.1622,21.1698,21.1396,21.1622,20800.0
2013-05-22 11:25:00,28.1,28.13,28.09,28.12,16600.0,21.1622,21.1848,21.1547,21.1773,16600.0
2013-05-22 11:30:00,28.13,28.15,28.06,28.06,16800.0,21.1848,21.1999,21.1321,21.1321,16800.0
2013-05-22 11:35:00,28.07,28.07,28.0,28.02,20600.0,21.1396,21.1396,21.0869,21.102,20600.0
2013-05-22 11:40:00,28.0,28.0,27.95,27.97,59800.0,21.0869,21.0869,21.0493,21.0643,59800.0
2013-05-22 11:45:00,27.95,28.02,27.95,28.01,117600.0,21.0493,21.102,21.0493,21.0944,117600.0
2013-05-22 11:50:00,28.01,28.01,27.97,27.97,7800.0,21.0944,21.0944,21.0643,21.0643,7800.0
2013-05-22 11:55:00,27.99,28.0,27.97,27.98,4800.0,21.0794,21.0869,21.0643,21.0719,4800.0
2013-05-22 12:00:00,27.97,27.99,27.96,27.96,9200.0,21.0643,21.0794,21.0568,21.0568,9200.0
2013-05-22 12:05:00,27.96,27.97,27.95,27.95,9200.0,21.0568,21.0643,21.0493,21.0493,9200.0
2013-05-22 12:10:00,27.93,27.93,27.89,27.92,10200.0,21.0342,21.0342,21.0041,21.0267,10200.0
2013-05-22 12:15:00,27.91,27.93,27.9,27.92,11600.0,21.0191,21.0342,21.0116,21.0267,11600.0
2013-05-22 12:20:00,27.92,27.96,27.91,27.95,6400.0,21.0267,21.0568,21.0191,21.0493,6400.0
2013-05-22 12:25:00,27.95,27.95,27.86,27.87,14800.0,21.0493,21.0493,20.9815,20.989,14800.0
2013-05-22 12:30:00,27.87,27.91,27.86,27.87,7000.0,20.989,21.0191,20.9815,20.989,7000.0
2013-05-22 12:35:00,27.88,27.94,27.88,27.93,9200.0,20.9965,21.0417,20.9965,21.0342,9200.0
2013-05-22 12:40:00,27.93,27.95,27.93,27.95,2800.0,21.0342,21.0493,21.0342,21.0493,2800.0
2013-05-22 12:45:00,27.96,27.97,27.93,27.95,43200.0,21.0568,21.0643,21.0342,21.0493,43200.0
2013-05-22 12:50:00,27.94,27.99,27.92,27.99,44600.0,21.0417,21.0794,21.0267,21.0794,44600.0
2013-05-22 12:55:00,27.98,28.02,27.98,28.0,17400.0,21.0719,21.102,21.0719,21.0869,17400.0
2013-05-22 13:00:00,28.02,28.02,27.97,27.98,9600.0,21.102,21.102,21.0643,21.0719,9600.0
2013-05-22 13:05:00,27.98,27.98,27.94,27.97,6800.0,21.0719,21.0719,21.0417,21.0643,6800.0
2013-05-22 13:10:00,27.97,27.98,27.92,27.93,5200.0,21.0643,21.0719,21.0267,21.0342,5200.0
2013-05-22 13:15:00,27.92,27.92,27.84,27.85,9400.0,21.0267,21.0267,20.9664,20.974,9400.0
2013-05-22 13:20:00,27.84,27.85,27.82,27.85,12000.0,20.9664,20.974,20.9514,20.974,12000.0
2013-05-22 13:25:00,27.83,27.84,27.73,27.74,46200.0,20.9589,20.9664,20.8836,20.8911,46200.0
2013-05-22 13:30:00,27.72,27.73,27.66,27.7,202000.0,20.876,20.8836,20.8309,20.861,202000.0
2013-05-22 13:35:00,27.7,27.75,27.7,27.72,8600.0,20.861,20.8986,20.861,20.876,8600.0
2013-05-22 13:40:00,27.72,27.77,27.71,27.71,9200.0,20.876,20.9137,20.8685,20.8685,9200.0
2013-05-22 13:45:00,27.7,27.73,27.68,27.7,8800.0,20.861,20.8836,20.8459,20.861,8800.0
2013-05-22 13:50:00,27.7,27.73,27.68,27.7,12000.0,20.861,20.8836,20.8459,20.861,12000.0
2013-05-22 13:55:00,27.71,27.75,27.7,27.74,8000.0,20.8685,20.8986,20.861,20.8911,8000.0
2013-05-22 14:00:00,27.75,27.78,27.66,27.66,18200.0,20.8986,20.9212,20.8309,20.8309,18200.0
2013-05-22 14:05:00,27.66,27.68,27.42,27.49,58600.0,20.8309,20.8459,20.6501,20.7028,58600.0
2013-05-22 14:10:00,27.49,27.53,27.43,27.46,12400.0,20.7028,20.733,20.6576,20.6802,12400.0
2013-05-22 14:15:00,27.42,27.5,27.4,27.49,10400.0,20.6501,20.7104,20.6351,20.7028,10400.0
2013-05-22 14:20:00,27.5,27.53,27.48,27.5,33600.0,20.7104,20.733,20.6953,20.7104,33600.0
2013-05-22 14:25:00,27.5,27.53,27.43,27.48,12800.0,20.7104,20.733,20.6576,20.6953,12800.0
2013-05-22 14:30:00,27.46,27.52,27.43,27.5,22200.0,20.6802,20.7254,20.6576,20.7104,22200.0
2013-05-22 14:35:00,27.52,27.52,27.47,27.48,19000.0,20.7254,20.7254,20.6878,20.6953,19000.0
2013-05-22 14:40:00,27.49,27.5,27.42,27.46,11600.0,20.7028,20.7104,20.6501,20.6802,11600.0
2013-05-22 14:45:00,27.47,27.49,27.45,27.49,6800.0,20.6878,20.7028,20.6727,20.7028,6800.0
2013-05-22 14:50:00,27.5,27.5,27.43,27.45,14800.0,20.7104,20.7104,20.6576,20.6727,14800.0
2013-05-22 14:55:00,27.45,27.47,27.45,27.46,10000.0,20.6727,20.6878,20.6727,20.6802,10000.0
2013-05-22 15:00:00,27.47,27.48,27.43,27.44,9800.0,20.6878,20.6953,20.6576,20.6652,9800.0
2013-05-22 15:05:00,27.43,27.5,27.39,27.39,50800.0,20.6576,20.7104,20.6275,20.6275,50800.0
2013-05-22 15:10:00,27.39,27.39,27.3,27.33,38600.0,20.6275,20.6275,20.5597,20.5823,38600.0
2013-05-22 15:15:00,27.31,27.45,27.31,27.37,55200.0,20.5673,20.6727,20.5673,20.6125,55200.0
2013-05-22 15:20:00,27.36,27.36,27.25,27.26,76400.0,20.6049,20.6049,20.5221,20.5296,76400.0
2013-05-22 15:25:00,27.27,27.28,27.17,27.21,66400.0,20.5372,20.5447,20.4618,20.492,66400.0
2013-05-22 15:30:00,27.21,27.33,27.21,27.32,41000.0,20.492,20.5823,20.492,20.5748,41000.0
2013-05-22 15:35:00,27.32,27.34,27.3,27.34,42000.0,20.5748,20.5899,20.5597,20.5899,42000.0
2013-05-22 15:40:00,27.33,27.39,27.27,27.38,34600.0,20.5823,20.6275,20.5372,20.62,34600.0
2013-05-22 15:45:00,27.38,27.42,27.35,27.41,79400.0,20.62,20.6501,20.5974,20.6426,79400.0
2013-05-22 15:50:00,27.41,27.45,27.39,27.43,126800.0,20.6426,20.6727,20.6275,20.6576,126800.0
2013-05-22 15:55:00,27.43,27.54,27.43,27.52,194600.0,20.6576,20.7405,20.6576,20.7254,194600.0
2013-05-23 09:30:00,27.28,27.36,27.28,27.31,27800.0,20.5447,20.6049,20.5447,20.5673,27800.0
2013-05-23 09:35:00,27.25,27.25,27.2,27.23,5400.0,20.5221,20.5221,20.4844,20.507,5400.0
2013-05-23 09:40:00,27.23,27.41,27.23,27.4,7400.0,20.507,20.6426,20.507,20.6351,7400.0
2013-05-23 09:45:00,27.4,27.4,27.29,27.34,17400.0,20.6351,20.6351,20.5522,20.5899,17400.0
2013-05-23 09:50:00,27.34,27.42,27.34,27.39,14000.0,20.5899,20.6501,20.5899,20.6275,14000.0
2013-05-23 09:55:00,27.4,27.44,27.36,27.4,9800.0,20.6351,20.6652,20.6049,20.6351,9800.0
2013-05-23 10:00:00,27.43,27.46,27.38,27.45,20800.0,20.6576,20.6802,20.62,20.6727,20800.0
2013-05-23 10:05:00,27.46,27.46,27.41,27.43,15800.0,20.6802,20.6802,20.6426,20.6576,15800.0
2013-05-23 10:10:00,27.43,27.52,27.42,27.51,21200.0,20.6576,20.7254,20.6501,20.7179,21200.0
2013-05-23 10:15:00,27.5,27.55,27.48,27.54,11400.0,20.7104,20.748,20.6953,20.7405,11400.0
2013-05-23 10:20:00,27.55,27.61,27.52,27.57,17000.0,20.748,20.7932,20.7254,20.7631,17000.0
2013-05-23 10:25:00,27.58,27.61,27.57,27.58,7800.0,20.7706,20.7932,20.7631,20.7706,7800.0
2013-05-23 10:30:00,27.57,27.57,27.52,27.52,16200.0,20.7631,20.7631,20.7254,20.7254,16200.0
2013-05-23 10:35:00,27.52,27.52,27.45,27.5,26800.0,20.7254,20.7254,20.6727,20.7104,26800.0
2013-05-23 10:40:00,27.5,27.52,27.45,27.48,37600.0,20.7104,20.7254,20.6727,20.6953,37600.0
2013-05-23 10:45:00,27.46,27.56,27.46,27.55,53600.0,20.6802,20.7556,20.6802,20.748,53600.0
2013-05-23 10:50:00,27.56,27.68,27.56,27.68,29000.0,20.7556,20.8459,20.7556,20.8459,29000.0
2013-05-23 10:55:00,27.68,27.7,27.62,27.66,27400.0,20.8459,20.861,20.8007,20.8309,27400.0
2013-05-23 11:00:00,27.66,27.7,27.66,27.68,37400.0,20.8309,20.861,20.8309,20.8459,37400.0
2013-05-23 11:05:00,27.68,27.75,27.68,27.75,20000.0,20.8459,20.8986,20.8459,20.8986,20000.0
2013-05-23 11:10:00,27.74,27.81,27.74,27.81,28400.0,20.8911,20.9438,20.8911,20.9438,28400.0
2013-05-23 11:15:00,27.81,27.84,27.79,27.84,21800.0,20.9438,20.9664,20.9288,20.9664,21800.0
2013-05-23 11:20:00,27.84,27.86,27.8,27.8,58000.0,20.9664,20.9815,20.9363,20.9363,58000.0
2013-05-23 11:25:00,27.79,27.8,27.69,27.69,13400.0,20.9288,20.9363,20.8535,20.8535,13400.0
2013-05-23 11:30:00,27.66,27.67,27.64,27.65,19200.0,20.8309,20.8384,20.8158,20.8233,19200.0
2013-05-23 11:35:00,27.67,27.69,27.67,27.69,9000.0,20.8384,20.8535,20.8384,20.8535,9000.0
2013-05-23 11:40:00,27.68,27.72,27.66,27.66,40800.0,20.8459,20.876,20.8309,20.8309,40800.0
2013-05-23 11:45:00,27.66,27.69,27.66,27.68,12200.0,20.8309,20.8535,20.8309,20.8459,12200.0
2013-05-23 11:50:00,27.69,27.73,27.68,27.72,21000.0,20.8535,20.8836,20.8459,20.876,21000.0
2013-05-23 11:55:00,27.72,27.72,27.68,27.72,8200.0,20.876,20.876,20.8459,20.876,8200.0
2013-05-23 12:00:00,27.73,27.79,27.73,27.74,13000.0,20.8836,20.9288,20.8836,20.8911,13000.0
2013-05-23 12:05:00,27.75,27.8,27.74,27.79,7600.0,20.8986,20.9363,20.8911,20.9288,7600.0
2013-05-23 12:10:00,27.79,27.83,27.79,27.82,12800.0,20.9288,20.9589,20.9288,20.9514,12800.0
2013-05-23 12:15:00,27.81,27.83,27.79,27.82,8600.0,20.9438,20.9589,20.9288,20.9514,8600.0
2013-05-23 12:20:00,27.82,27.82,27.77,27.77,8400.0,20.9514,20.9514,20.9137,20.9137,8400.0
2013-05-23 12:25:00,27.78,27.81,27.78,27.78,11800.0,20.9212,20.9438,20.9212,20.9212,11800.0
2013-05-23 12:30:00,27.78,27.79,27.75,27.76,10200.0,20.9212,20.9288,20.8986,20.9062,10200.0
2013-05-23 12:35:00,27.77,27.77,27.74,27.75,10400.0,20.9137,20.9137,20.8911,20.8986,10400.0
2013-05-23 12:40:00,27.76,27.79,27.72,27.78,44000.0,20.9062,20.9288,20.876,20.9212,44000.0
2013-05-23 12:45:00,27.79,27.81,27.75,27.77,50600.0,20.9288,20.9438,20.8986,20.9137,50600.0
2013-05-23 12:50:00,27.78,27.85,27.77,27.85,48200.0,20.9212,20.974,20.9137,20.974,48200.0
2013-05-23 12:55:00,27.83,27.85,27.8,27.82,16600.0,20.9589,20.974,20.9363,20.9514,16600.0
2013-05-23 13:00:00,27.82,27.85,27.8,27.84,7400.0,20.9514,20.974,20.9363,20.9664,7400.0
2013-05-23 13:05:00,27.85,27.86,27.84,27.84,44400.0,20.974,20.9815,20.9664,20.9664,44400.0
2013-05-23 13:10:00,27.83,27.86,27.8,27.85,31000.0,20.9589,20.9815,20.9363,20.974,31000.0
2013-05-23 13:15:00,27.86,27.88,27.85,27.88,35800.0,20.9815,20.9965,20.974,20.9965,35800.0
2013-05-23 13:20:00,27.89,27.97,27.86,27.96,53400.0,21.0041,21.0643,20.9815,21.0568,53400.0
2013-05-23 13:25:00,27.96,27.96,27.9,27.92,104000.0,21.0568,21.0568,21.0116,21.0267,104000.0
2013-05-23 13:30:00,27.92,27.97,27.91,27.96,38600.0,21.0267,21.0643,21.0191,21.0568,38600.0
2013-05-23 13:35:00,27.96,27.99,27.96,27.99,26000.0,21.0568,21.0794,21.0568,21.0794,26000.0
2013-05-23 13:40:00,28.0,28.04,27.97,28.04,45000.0,21.0869,21.117,21.0643,21.117,45000.0
2013-05-23 13:45:00,28.04,28.07,28.0,28.06,48000.0,21.117,21.1396,21.0869,21.1321,48000.0
2013-05-23 13:50:00,28.06,28.16,28.06,28.14,63600.0,21.1321,21.2074,21.1321,21.1924,63600.0
2013-05-23 13:55:00,28.14,28.33,28.14,28.33,69000.0,21.1924,21.3354,21.1924,21.3354,69000.0
2013-05-23 14:00:00,28.34,28.42,28.31,28.37,191600.0,21.343,21.4032,21.3204,21.3656,191600.0
2013-05-23 14:05:00,28.38,28.42,28.36,28.42,76400.0,21.3731,21.4032,21.358,21.4032,76400.0
2013-05-23 14:10:00,28.42,28.48,28.36,28.39,66200.0,21.4032,21.4484,21.358,21.3806,66200.0
2013-05-23 14:15:00,28.38,28.43,28.35,28.4,44800.0,21.3731,21.4108,21.3505,21.3882,44800.0
2013-05-23 14:20:00,28.39,28.48,28.39,28.44,53800.0,21.3806,21.4484,21.3806,21.4183,53800.0
2013-05-23 14:25:00,28.44,28.53,28.44,28.53,71000.0,21.4183,21.4861,21.4183,21.4861,71000.0
2013-05-23 14:30:00,28.52,28.52,28.43,28.43,77000.0,21.4785,21.4785,21.4108,21.4108,77000.0
2013-05-23 14:35:00,28.43,28.43,28.36,28.38,60000.0,21.4108,21.4108,21.358,21.3731,60000.0
2013-05-23 14:40:00,28.38,28.39,28.34,28.37,40200.0,21.3731,21.3806,21.343,21.3656,40200.0
2013-05-23 14:45:00,28.38,28.38,28.25,28.25,73200.0,21.3731,21.3731,21.2752,21.2752,73200.0
2013-05-23 14:50:00,28.25,28.29,28.18,28.18,61600.0,21.2752,21.3053,21.2225,21.2225,61600.0
2013-05-23 14:55:00,28.18,28.27,28.18,28.23,54400.0,21.2225,21.2903,21.2225,21.2601,54400.0
2013-05-23 15:00:00,28.22,28.22,28.13,28.13,49400.0,21.2526,21.2526,21.1848,21.1848,49400.0
2013-05-23 15:05:00,28.13,28.13,28.02,28.1,140400.0,21.1848,21.1848,21.102,21.1622,140400.0
2013-05-23 15:10:00,28.09,28.17,28.09,28.11,58400.0,21.1547,21.2149,21.1547,21.1698,58400.0
2013-05-23 15:15:00,28.1,28.1,28.0,28.02,41000.0,21.1622,21.1622,21.0869,21.102,41000.0
2013-05-23 15:20:00,28.02,28.11,28.0,28.11,59800.0,21.102,21.1698,21.0869,21.1698,59800.0
2013-05-23 15:25:00,28.1,28.18,28.08,28.17,70000.0,21.1622,21.2225,21.1472,21.2149,70000.0
2013-05-23 15:30:00,28.18,28.19,28.14,28.16,69200.0,21.2225,21.23,21.1924,21.2074,69200.0
2013-05-23 15:35:00,28.17,28.17,28.09,28.11,68800.0,21.2149,21.2149,21.1547,21.1698,68800.0
2013-05-23 15:40:00,28.11,28.18,28.11,28.18,94800.0,21.1698,21.2225,21.1698,21.2225,94800.0
2013-05-23 15:45:00,28.18,28.23,28.17,28.23,140400.0,21.2225,21.2601,21.2149,21.2601,140400.0
2013-05-23 15:50:00,28.23,28.3,28.23,28.29,217600.0,21.2601,21.3128,21.2601,21.3053,217600.0
2013-05-23 15:55:00,28.29,28.36,28.28,28.35,305600.0,21.3053,21.358,21.2978,21.3505,305600.0
2013-05-24 09:30:00,28.05,28.23,27.52,27.55,178600.0,21.1246,21.2601,20.7254,20.748,178600.0
2013-05-24 09:35:00,27.52,27.64,27.15,27.32,273200.0,20.7254,20.8158,20.4468,20.5748,273200.0
2013-05-24 09:40:00,27.33,27.46,27.27,27.39,262400.0,20.5823,20.6802,20.5372,20.6275,262400.0
2013-05-24 09:45:00,27.41,27.5,27.26,27.36,727600.0,20.6426,20.7104,20.5296,20.6049,727600.0
2013-05-24 09:50:00,27.36,27.4,27.19,27.38,203000.0,20.6049,20.6351,20.4769,20.62,203000.0
2013-05-24 09:55:00,27.36,27.39,27.25,27.25,204800.0,20.6049,20.6275,20.5221,20.5221,204800.0
2013-05-24 10:00:00,27.28,27.35,27.25,27.31,147600.0,20.5447,20.5974,20.5221,20.5673,147600.0
2013-05-24 10:05:00,27.32,27.44,27.25,27.43,152400.0,20.5748,20.6652,20.5221,20.6576,152400.0
2013-05-24 10:10:00,27.43,27.55,27.42,27.5,150800.0,20.6576,20.748,20.6501,20.7104,150800.0
2013-05-24 10:15:00,27.52,27.59,27.45,27.45,134400.0,20.7254,20.7781,20.6727,20.6727,134400.0
2013-05-24 10:20:00,27.44,27.44,27.31,27.36,73400.0,20.6652,20.6652,20.5673,20.6049,73400.0
2013-05-24 10:25:00,27.36,27.66,27.35,27.6,146000.0,20.6049,20.8309,20.5974,20.7857,146000.0
2013-05-24 10:30:00,27.6,27.72,27.57,27.67,97600.0,20.7857,20.876,20.7631,20.8384,97600.0
2013-05-24 10:35:00,27.64,27.68,27.61,27.68,45000.0,20.8158,20.8459,20.7932,20.8459,45000.0
2013-05-24 10:40:00,27.67,27.82,27.61,27.8,74600.0,20.8384,20.9514,20.7932,20.9363,74600.0
2013-05-24 10:45:00,27.79,27.79,27.68,27.75,50600.0,20.9288,20.9288,20.8459,20.8986,50600.0
2013-05-24 10:50:00,27.75,27.85,27.75,27.79,86000.0,20.8986,20.974,20.8986,20.9288,86000.0
2013-05-24 10:55:00,27.79,27.79,27.7,27.74,56200.0,20.9288,20.9288,20.861,20.8911,56200.0
2013-05-24 11:00:00,27.74,27.74,27.68,27.71,36600.0,20.8911,20.8911,20.8459,20.8685,36600.0
2013-05-24 11:05:00,27.7,27.7,27.64,27.68,36800.0,20.861,20.861,20.8158,20.8459,36800.0
2013-05-24 11:10:00,27.67,27.67,27.55,27.55,24800.0,20.8384,20.8384,20.748,20.748,24800.0
2013-05-24 11:15:00,27.57,27.57,27.46,27.52,29400.0,20.7631,20.7631,20.6802,20.7254,29400.0
2013-05-24 11:20:00,27.51,27.51,27.46,27.5,44600.0,20.7179,20.7179,20.6802,20.7104,44600.0
2013-05-24 11:25:00,27.5,27.53,27.48,27.5,50000.0,20.7104,20.733,20.6953,20.7104,50000.0
2013-05-24 11:30:00,27.49,27.5,27.49,27.5,51600.0,20.7028,20.7104,20.7028,20.7104,51600.0
2013-05-24 11:35:00,27.5,27.57,27.5,27.56,26800.0,20.7104,20.7631,20.7104,20.7556,26800.0
2013-05-24 11:40:00,27.56,27.65,27.55,27.65,40000.0,20.7556,20.8233,20.748,20.8233,40000.0
2013-05-24 11:45:00,27.65,27.65,27.54,27.55,24600.0,20.8233,20.8233,20.7405,20.748,24600.0
2013-05-24 11:50:00,27.54,27.54,27.48,27.5,28800.0,20.7405,20.7405,20.6953,20.7104,28800.0
2013-05-24 11:55:00,27.5,27.66,27.5,27.66,46000.0,20.7104,20.8309,20.7104,20.8309,46000.0
2013-05-24 12:00:00,27.65,27.68,27.64,27.66,23200.0,20.8233,20.8459,20.8158,20.8309,23200.0
2013-05-24 12:05:00,27.66,27.67,27.61,27.64,42000.0,20.8309,20.8384,20.7932,20.8158,42000.0
2013-05-24 12:10:00,27.64,27.69,27.64,27.69,62600.0,20.8158,20.8535,20.8158,20.8535,62600.0
2013-05-24 12:15:00,27.69,27.75,27.69,27.74,51000.0,20.8535,20.8986,20.8535,20.8911,51000.0
2013-05-24 12:20:00,27.74,27.74,27.66,27.67,22400.0,20.8911,20.8911,20.8309,20.8384,22400.0
2013-05-24 12:25:00,27.67,27.71,27.64,27.7,254800.0,20.8384,20.8685,20.8158,20.861,254800.0
2013-05-24 12:30:00,27.71,27.74,27.66,27.67,29400.0,20.8685,20.8911,20.8309,20.8384,29400.0
2013-05-24 12:35:00,27.67,27.67,27.56,27.59,25200.0,20.8384,20.8384,20.7556,20.7781,25200.0
2013-05-24 12:40:00,27.6,27.62,27.58,27.6,31200.0,20.7857,20.8007,20.7706,20.7857,31200.0
2013-05-24 12:45:00,27.61,27.66,27.6,27.64,20800.0,20.7932,20.8309,20.7857,20.8158,20800.0
2013-05-24 12:50:00,27.64,27.7,27.64,27.69,17600.0,20.8158,20.861,20.8158,20.8535,17600.0
2013-05-24 12:55:00,27.68,27.68,27.66,27.68,18200.0,20.8459,20.8459,20.8309,20.8459,18200.0
2013-05-24 13:00:00,27.67,27.67,27.65,27.65,13800.0,20.8384,20.8384,20.8233,20.8233,13800.0
2013-05-24 13:05:00,27.65,27.72,27.65,27.71,23600.0,20.8233,20.876,20.8233,20.8685,23600.0
2013-05-24 13:10:00,27.71,27.74,27.69,27.73,22400.0,20.8685,20.8911,20.8535,20.8836,22400.0
2013-05-24 13:15:00,27.73,27.74,27.73,27.74,7200.0,20.8836,20.8911,20.8836,20.8911,7200.0
2013-05-24 13:20:00,27.74,27.75,27.73,27.75,72600.0,20.8911,20.8986,20.8836,20.8986,72600.0
2013-05-24 13:25:00,27.74,27.75,27.72,27.72,18000.0,20.8911,20.8986,20.876,20.876,18000.0
2013-05-24 13:30:00,27.71,27.71,27.65,27.66,23600.0,20.8685,20.8685,20.8233,20.8309,23600.0
2013-05-24 13:35:00,27.66,27.67,27.63,27.64,24600.0,20.8309,20.8384,20.8083,20.8158,24600.0
2013-05-24 13:40:00,27.64,27.65,27.63,27.64,26200.0,20.8158,20.8233,20.8083,20.8158,26200.0
2013-05-24 13:45:00,27.63,27.63,27.58,27.58,22000.0,20.8083,20.8083,20.7706,20.7706,22000.0
2013-05-24 13:50:00,27.57,27.59,27.55,27.56,29400.0,20.7631,20.7781,20.748,20.7556,29400.0
2013-05-24 13:55:00,27.57,27.58,27.55,27.57,41000.0,20.7631,20.7706,20.748,20.7631,41000.0
2013-05-24 14:00:00,27.58,27.58,27.55,27.57,26400.0,20.7706,20.7706,20.748,20.7631,26400.0
2013-05-24 14:05:00,27.57,27.6,27.5,27.56,55800.0,20.7631,20.7857,20.7104,20.7556,55800.0
2013-05-24 14:10:00,27.57,27.58,27.55,27.58,21400.0,20.7631,20.7706,20.748,20.7706,21400.0
2013-05-24 14:15:00,27.58,27.61,27.57,27.6,34200.0,20.7706,20.7932,20.7631,20.7857,34200.0
2013-05-24 14:20:00,27.6,27.61,27.56,27.56,26000.0,20.7857,20.7932,20.7556,20.7556,26000.0
2013-05-24 14:25:00,27.57,27.6,27.56,27.6,26600.0,20.7631,20.7857,20.7556,20.7857,26600.0
2013-05-24 14:30:00,27.58,27.6,27.56,27.57,21000.0,20.7706,20.7857,20.7556,20.7631,21000.0
2013-05-24 14:35:00,27.58,27.6,27.57,27.59,20800.0,20.7706,20.7857,20.7631,20.7781,20800.0
2013-05-24 14:40:00,27.59,27.62,27.59,27.61,37200.0,20.7781,20.8007,20.7781,20.7932,37200.0
2013-05-24 14:45:00,27.61,27.63,27.58,27.6,32000.0,20.7932,20.8083,20.7706,20.7857,32000.0
2013-05-24 14:50:00,27.6,27.63,27.6,27.63,17200.0,20.7857,20.8083,20.7857,20.8083,17200.0
2013-05-24 14:55:00,27.62,27.62,27.58,27.61,20200.0,20.8007,20.8007,20.7706,20.7932,20200.0
2013-05-24 15:00:00,27.61,27.64,27.61,27.64,43400.0,20.7932,20.8158,20.7932,20.8158,43400.0
2013-05-24 15:05:00,27.64,27.75,27.64,27.74,54200.0,20.8158,20.8986,20.8158,20.8911,54200.0
2013-05-24 15:10:00,27.74,27.83,27.74,27.82,47000.0,20.8911,20.9589,20.8911,20.9514,47000.0
2013-05-24 15:15:00,27.82,27.84,27.78,27.78,50400.0,20.9514,20.9664,20.9212,20.9212,50400.0
2013-05-24 15:20:00,27.79,27.81,27.77,27.77,23400.0,20.9288,20.9438,20.9137,20.9137,23400.0
2013-05-24 15:25:00,27.77,27.79,27.75,27.78,37200.0,20.9137,20.9288,20.8986,20.9212,37200.0
2013-05-24 15:30:00,27.78,27.78,27.73,27.75,36400.0,20.9212,20.9212,20.8836,20.8986,36400.0
2013-05-24 15:35:00,27.75,27.78,27.74,27.75,46600.0,20.8986,20.9212,20.8911,20.8986,46600.0
2013-05-24 15:40:00,27.76,27.79,27.75,27.77,45400.0,20.9062,20.9288,20.8986,20.9137,45400.0
2013-05-24 15:45:00,27.77,27.8,27.77,27.79,83800.0,20.9137,20.9363,20.9137,20.9288,83800.0
2013-05-24 15:50:00,27.79,27.8,27.75,27.78,90600.0,20.9288,20.9363,20.8986,20.9212,90600.0
2013-05-24 15:55:00,27.77,27.81,27.76,27.77,168000.0,20.9137,20.9438,20.9062,20.9137,168000.0
2013-05-28 09:30:00,28.21,28.27,27.99,27.99,48600.0,21.2451,21.2903,21.0794,21.0794,48600.0
2013-05-28 09:35:00,28.0,28.06,27.86,27.86,28000.0,21.0869,21.1321,20.9815,20.9815,28000.0
2013-05-28 09:40:00,27.85,27.9,27.84,27.86,53400.0,20.974,21.0116,20.9664,20.9815,53400.0
2013-05-28 09:45:00,27.86,27.96,27.86,27.95,79200.0,20.9815,21.0568,20.9815,21.0493,79200.0
2013-05-28 09:50:00,27.95,28.0,27.95,27.98,26800.0,21.0493,21.0869,21.0493,21.0719,26800.0
2013-05-28 09:55:00,27.99,28.05,27.97,28.03,17200.0,21.0794,21.1246,21.0643,21.1095,17200.0
2013-05-28 10:00:00,28.04,28.13,28.02,28.08,28200.0,21.117,21.1848,21.102,21.1472,28200.0
2013-05-28 10:05:00,28.07,28.08,28.0,28.03,34600.0,21.1396,21.1472,21.0869,21.1095,34600.0
2013-05-28 10:10:00,28.04,28.04,27.98,27.99,9600.0,21.117,21.117,21.0719,21.0794,9600.0
2013-05-28 10:15:00,27.99,28.03,27.99,28.03,35200.0,21.0794,21.1095,21.0794,21.1095,35200.0
2013-05-28 10:20:00,28.04,28.13,28.04,28.11,33800.0,21.117,21.1848,21.117,21.1698,33800.0
2013-05-28 10:25:00,28.11,28.13,28.08,28.09,21000.0,21.1698,21.1848,21.1472,21.1547,21000.0
2013-05-28 10:30:00,28.09,28.14,28.07,28.13,79200.0,21.1547,21.1924,21.1396,21.1848,79200.0
2013-05-28 10:35:00,28.13,28.14,28.11,28.13,19400.0,21.1848,21.1924,21.1698,21.1848,19400.0
2013-05-28 10:40:00,28.13,28.15,28.09,28.1,18800.0,21.1848,21.1999,21.1547,21.1622,18800.0
2013-05-28 10:45:00,28.09,28.13,28.08,28.11,15800.0,21.1547,21.1848,21.1472,21.1698,15800.0
2013-05-28 10:50:00,28.13,28.13,28.09,28.09,12800.0,21.1848,21.1848,21.1547,21.1547,12800.0
2013-05-28 10:55:00,28.1,28.1,28.02,28.04,14600.0,21.1622,21.1622,21.102,21.117,14600.0
2013-05-28 11:00:00,28.05,28.06,27.99,27.99,24400.0,21.1246,21.1321,21.0794,21.0794,24400.0
2013-05-28 11:05:00,27.99,27.99,27.92,27.95,24800.0,21.0794,21.0794,21.0267,21.0493,24800.0
2013-05-28 11:10:00,27.93,28.06,27.93,28.03,28400.0,21.0342,21.1321,21.0342,21.1095,28400.0
2013-05-28 11:15:00,28.04,28.05,28.01,28.05,11400.0,21.117,21.1246,21.0944,21.1246,11400.0
2013-05-28 11:20:00,28.04,28.04,28.0,28.01,13400.0,21.117,21.117,21.0869,21.0944,13400.0
2013-05-28 11:25:00,28.0,28.03,27.98,28.02,12000.0,21.0869,21.1095,21.0719,21.102,12000.0
2013-05-28 11:30:00,28.02,28.04,28.01,28.01,9800.0,21.102,21.117,21.0944,21.0944,9800.0
2013-05-28 11:35:00,28.02,28.02,27.98,28.0,15800.0,21.102,21.102,21.0719,21.0869,15800.0
2013-05-28 11:40:00,28.0,28.03,27.98,28.01,24600.0,21.0869,21.1095,21.0719,21.0944,24600.0
2013-05-28 11:45:00,28.0,28.0,27.97,27.99,19600.0,21.0869,21.0869,21.0643,21.0794,19600.0
2013-05-28 11:50:00,27.99,28.0,27.95,27.97,15800.0,21.0794,21.0869,21.0493,21.0643,15800.0
2013-05-28 11:55:00,27.96,27.98,27.9,27.93,13400.0,21.0568,21.0719,21.0116,21.0342,13400.0
2013-05-28 12:00:00,27.93,27.93,27.9,27.91,11000.0,21.0342,21.0342,21.0116,21.0191,11000.0
2013-05-28 12:05:00,27.92,27.96,27.91,27.96,17200.0,21.0267,21.0568,21.0191,21.0568,17200.0
2013-05-28 12:10:00,27.96,27.96,27.93,27.93,5800.0,21.0568,21.0568,21.0342,21.0342,5800.0
2013-05-28 12:15:00,27.94,27.94,27.89,27.92,33200.0,21.0417,21.0417,21.0041,21.0267,33200.0
2013-05-28 12:20:00,27.91,27.93,27.91,27.91,10800.0,21.0191,21.0342,21.0191,21.0191,10800.0
2013-05-28 12:25:00,27.92,27.93,27.89,27.91,19800.0,21.0267,21.0342,21.0041,21.0191,19800.0
2013-05-28 12:30:00,27.9,27.9,27.89,27.9,40200.0,21.0116,21.0116,21.0041,21.0116,40200.0
2013-05-28 12:35:00,27.9,27.92,27.88,27.91,14600.0,21.0116,21.0267,20.9965,21.0191,14600.0
2013-05-28 12:40:00,27.92,27.93,27.92,27.93,7600.0,21.0267,21.0342,21.0267,21.0342,7600.0
2013-05-28 12:45:00,27.92,27.93,27.9,27.92,12800.0,21.0267,21.0342,21.0116,21.0267,12800.0
2013-05-28 12:50:00,27.92,27.92,27.86,27.88,14200.0,21.0267,21.0267,20.9815,20.9965,14200.0
2013-05-28 12:55:00,27.88,27.89,27.86,27.88,10000.0,20.9965,21.0041,20.9815,20.9965,10000.0
2013-05-28 13:00:00,27.86,27.93,27.86,27.93,18400.0,20.9815,21.0342,20.9815,21.0342,18400.0
2013-05-28 13:05:00,27.92,27.93,27.87,27.89,21000.0,21.0267,21.0342,20.989,21.0041,21000.0
2013-05-28 13:10:00,27.89,27.89,27.85,27.86,11400.0,21.0041,21.0041,20.974,20.9815,11400.0
2013-05-28 13:15:00,27.86,27.86,27.83,27.83,14600.0,20.9815,20.9815,20.9589,20.9589,14600.0
2013-05-28 13:20:00,27.83,27.84,27.79,27.82,26200.0,20.9589,20.9664,20.9288,20.9514,26200.0
2013-05-28 13:25:00,27.82,27.84,27.78,27.79,40400.0,20.9514,20.9664,20.9212,20.9288,40400.0
2013-05-28 13:30:00,27.81,27.81,27.75,27.76,23600.0,20.9438,20.9438,20.8986,20.9062,23600.0
2013-05-28 13:35:00,27.76,27.77,27.71,27.71,53200.0,20.9062,20.9137,20.8685,20.8685,53200.0
2013-05-28 13:40:00,27.71,27.71,27.66,27.67,14800.0,20.8685,20.8685,20.8309,20.8384,14800.0
2013-05-28 13:45:00,27.66,27.69,27.65,27.67,29600.0,20.8309,20.8535,20.8233,20.8384,29600.0
2013-05-28 13:50:00,27.67,27.72,27.65,27.71,27600.0,20.8384,20.876,20.8233,20.8685,27600.0
2013-05-28 13:55:00,27.7,27.74,27.67,27.68,27400.0,20.861,20.8911,20.8384,20.8459,27400.0
2013-05-28 14:00:00,27.69,27.71,27.67,27.7,48600.0,20.8535,20.8685,20.8384,20.861,48600.0
2013-05-28 14:05:00,27.7,27.7,27.67,27.68,13000.0,20.861,20.861,20.8384,20.8459,13000.0
2013-05-28 14:10:00,27.68,27.68,27.62,27.63,18800.0,20.8459,20.8459,20.8007,20.8083,18800.0
2013-05-28 14:15:00,27.63,27.68,27.62,27.68,11000.0,20.8083,20.8459,20.8007,20.8459,11000.0
2013-05-28 14:20:00,27.68,27.74,27.67,27.74,20200.0,20.8459,20.8911,20.8384,20.8911,20200.0
2013-05-28 14:25:00,27.73,27.75,27.72,27.74,30800.0,20.8836,20.8986,20.876,20.8911,30800.0
2013-05-28 14:30:00,27.75,27.75,27.72,27.73,16800.0,20.8986,20.8986,20.876,20.8836,16800.0
2013-05-28 14:35:00,27.73,27.75,27.71,27.72,28800.0,20.8836,20.8986,20.8685,20.876,28800.0
2013-05-28 14:40:00,27.72,27.77,27.72,27.75,12200.0,20.876,20.9137,20.876,20.8986,12200.0
2013-05-28 14:45:00,27.75,27.82,27.75,27.81,14000.0,20.8986,20.9514,20.8986,20.9438,14000.0
2013-05-28 14:50:00,27.81,27.86,27.8,27.85,9200.0,20.9438,20.9815,20.9363,20.974,9200.0
2013-05-28 14:55:00,27.85,27.86,27.81,27.81,18400.0,20.974,20.9815,20.9438,20.9438,18400.0
2013-05-28 15:00:00,27.81,27.82,27.78,27.81,12000.0,20.9438,20.9514,20.9212,20.9438,12000.0
2013-05-28 15:05:00,27.81,27.86,27.8,27.82,14200.0,20.9438,20.9815,20.9363,20.9514,14200.0
2013-05-28 15:10:00,27.82,27.83,27.8,27.81,14200.0,20.9514,20.9589,20.9363,20.9438,14200.0
2013-05-28 15:15:00,27.82,27.83,27.82,27.83,10000.0,20.9514,20.9589,20.9514,20.9589,10000.0
2013-05-28 15:20:00,27.84,27.85,27.82,27.83,28200.0,20.9664,20.974,20.9514,20.9589,28200.0
2013-05-28 15:25:00,27.83,27.83,27.8,27.8,16800.0,20.9589,20.9589,20.9363,20.9363,16800.0
2013-05-28 15:30:00,27.81,27.84,27.79,27.84,21400.0,20.9438,20.9664,20.9288,20.9664,21400.0
2013-05-28 15:35:00,27.83,27.86,27.82,27.84,32200.0,20.9589,20.9815,20.9514,20.9664,32200.0
2013-05-28 15:40:00,27.84,27.86,27.83,27.84,57800.0,20.9664,20.9815,20.9589,20.9664,57800.0
2013-05-28 15:45:00,27.84,27.86,27.84,27.86,41800.0,20.9664,20.9815,20.9664,20.9815,41800.0
2013-05-28 15:50:00,27.86,27.86,27.84,27.85,68000.0,20.9815,20.9815,20.9664,20.974,68000.0
2013-05-28 15:55:00,27.84,27.89,27.83,27.88,159600.0,20.9664,21.0041,20.9589,20.9965,159600.0
2013-05-29 09:30:00,27.66,27.66,27.48,27.5,48000.0,20.8309,20.8309,20.6953,20.7104,48000.0
2013-05-29 09:35:00,27.51,27.58,27.5,27.54,19000.0,20.7179,20.7706,20.7104,20.7405,19000.0
2013-05-29 09:40:00,27.54,27.55,27.37,27.38,48000.0,20.7405,20.748,20.6125,20.62,48000.0
2013-05-29 09:45:00,27.38,27.46,27.32,27.43,32400.0,20.62,20.6802,20.5748,20.6576,32400.0
2013-05-29 09:50:00,27.45,27.53,27.45,27.52,32200.0,20.6727,20.733,20.6727,20.7254,32200.0
2013-05-29 09:55:00,27.5,27.5,27.44,27.44,17000.0,20.7104,20.7104,20.6652,20.6652,17000.0
2013-05-29 10:00:00,27.45,27.53,27.44,27.53,29400.0,20.6727,20.733,20.6652,20.733,29400.0
2013-05-29 10:05:00,27.53,27.64,27.53,27.6,67200.0,20.733,20.8158,20.733,20.7857,67200.0
2013-05-29 10:10:00,27.6,27.63,27.58,27.61,39600.0,20.7857,20.8083,20.7706,20.7932,39600.0
2013-05-29 10:15:00,27.61,27.61,27.53,27.54,38200.0,20.7932,20.7932,20.733,20.7405,38200.0
2013-05-29 10:20:00,27.54,27.55,27.47,27.47,15000.0,20.7405,20.748,20.6878,20.6878,15000.0
2013-05-29 10:25:00,27.48,27.49,27.41,27.43,37200.0,20.6953,20.7028,20.6426,20.6576,37200.0
2013-05-29 10:30:00,27.39,27.43,27.39,27.42,36800.0,20.6275,20.6576,20.6275,20.6501,36800.0
2013-05-29 10:35:00,27.43,27.46,27.42,27.43,19800.0,20.6576,20.6802,20.6501,20.6576,19800.0
2013-05-29 10:40:00,27.43,27.46,27.35,27.42,19800.0,20.6576,20.6802,20.5974,20.6501,19800.0
2013-05-29 10:45:00,27.4,27.43,27.31,27.31,27800.0,20.6351,20.6576,20.5673,20.5673,27800.0
2013-05-29 10:50:00,27.31,27.31,27.25,27.28,16800.0,20.5673,20.5673,20.5221,20.5447,16800.0
2013-05-29 10:55:00,27.28,27.28,27.18,27.18,26600.0,20.5447,20.5447,20.4694,20.4694,26600.0
2013-05-29 11:00:00,27.2,27.21,27.12,27.15,51400.0,20.4844,20.492,20.4242,20.4468,51400.0
2013-05-29 11:05:00,27.15,27.17,27.13,27.14,13000.0,20.4468,20.4618,20.4317,20.4392,13000.0
2013-05-29 11:10:00,27.14,27.26,27.14,27.24,28000.0,20.4392,20.5296,20.4392,20.5146,28000.0
2013-05-29 11:15:00,27.24,27.26,27.22,27.22,19800.0,20.5146,20.5296,20.4995,20.4995,19800.0
2013-05-29 11:20:00,27.24,27.28,27.22,27.27,23400.0,20.5146,20.5447,20.4995,20.5372,23400.0
2013-05-29 11:25:00,27.26,27.36,27.24,27.33,27800.0,20.5296,20.6049,20.5146,20.5823,27800.0
2013-05-29 11:30:00,27.34,27.36,27.32,27.35,35800.0,20.5899,20.6049,20.5748,20.5974,35800.0
2013-05-29 11:35:00,27.34,27.34,27.27,27.27,14200.0,20.5899,20.5899,20.5372,20.5372,14200.0
2013-05-29 11:40:00,27.27,27.3,27.27,27.28,10400.0,20.5372,20.5597,20.5372,20.5447,10400.0
2013-05-29 11:45:00,27.28,27.33,27.28,27.31,11800.0,20.5447,20.5823,20.5447,20.5673,11800.0
2013-05-29 11:50:00,27.31,27.33,27.28,27.3,16800.0,20.5673,20.5823,20.5447,20.5597,16800.0
2013-05-29 11:55:00,27.29,27.29,27.26,27.28,11200.0,20.5522,20.5522,20.5296,20.5447,11200.0
2013-05-29 12:00:00,27.29,27.33,27.28,27.28,19600.0,20.5522,20.5823,20.5447,20.5447,19600.0
2013-05-29 12:05:00,27.28,27.3,27.25,27.27,7800.0,20.5447,20.5597,20.5221,20.5372,7800.0
2013-05-29 12:10:00,27.26,27.3,27.26,27.29,21200.0,20.5296,20.5597,20.5296,20.5522,21200.0
2013-05-29 12:15:00,27.29,27.35,27.28,27.35,15800.0,20.5522,20.5974,20.5447,20.5974,15800.0
2013-05-29 12:20:00,27.35,27.35,27.31,27.32,12200.0,20.5974,20.5974,20.5673,20.5748,12200.0
2013-05-29 12:25:00,27.31,27.31,27.24,27.25,15800.0,20.5673,20.5673,20.5146,20.5221,15800.0
2013-05-29 12:30:00,27.24,27.3,27.24,27.27,11800.0,20.5146,20.5597,20.5146,20.5372,11800.0
2013-05-29 12:35:00,27.25,27.28,27.25,27.26,14200.0,20.5221,20.5447,20.5221,20.5296,14200.0
2013-05-29 12:40:00,27.28,27.28,27.24,27.27,57200.0,20.5447,20.5447,20.5146,20.5372,57200.0
2013-05-29 12:45:00,27.27,27.28,27.21,27.22,55200.0,20.5372,20.5447,20.492,20.4995,55200.0
2013-05-29 12:50:00,27.21,27.22,27.16,27.16,9800.0,20.492,20.4995,20.4543,20.4543,9800.0
2013-05-29 12:55:00,27.16,27.17,27.14,27.17,10000.0,20.4543,20.4618,20.4392,20.4618,10000.0
2013-05-29 13:00:00,27.17,27.21,27.17,27.18,26600.0,20.4618,20.492,20.4618,20.4694,26600.0
2013-05-29 13:05:00,27.17,27.19,27.17,27.19,17400.0,20.4618,20.4769,20.4618,20.4769,17400.0
2013-05-29 13:10:00,27.19,27.19,27.13,27.14,29200.0,20.4769,20.4769,20.4317,20.4392,29200.0
2013-05-29 13:15:00,27.14,27.19,27.13,27.15,20400.0,20.4392,20.4769,20.4317,20.4468,20400.0
2013-05-29 13:20:00,27.16,27.18,27.14,27.16,11200.0,20.4543,20.4694,20.4392,20.4543,11200.0
2013-05-29 13:25:00,27.15,27.19,27.14,27.18,12800.0,20.4468,20.4769,20.4392,20.4694,12800.0
2013-05-29 13:30:00,27.18,27.21,27.17,27.18,18000.0,20.4694,20.492,20.4618,20.4694,18000.0
2013-05-29 13:35:00,27.18,27.23,27.18,27.23,16400.0,20.4694,20.507,20.4694,20.507,16400.0
2013-05-29 13:40:00,27.24,27.3,27.24,27.3,18800.0,20.5146,20.5597,20.5146,20.5597,18800.0
2013-05-29 13:45:00,27.3,27.31,27.28,27.29,15800.0,20.5597,20.5673,20.5447,20.5522,15800.0
2013-05-29 13:50:00,27.28,27.29,27.28,27.29,13800.0,20.5447,20.5522,20.5447,20.5522,13800.0
2013-05-29 13:55:00,27.28,27.37,27.28,27.34,21000.0,20.5447,20.6125,20.5447,20.5899,21000.0
2013-05-29 14:00:00,27.34,27.35,27.31,27.31,15800.0,20.5899,20.5974,20.5673,20.5673,15800.0
2013-05-29 14:05:00,27.3,27.36,27.3,27.35,14200.0,20.5597,20.6049,20.5597,20.5974,14200.0
2013-05-29 14:10:00,27.36,27.36,27.33,27.34,18800.0,20.6049,20.6049,20.5823,20.5899,18800.0
2013-05-29 14:15:00,27.35,27.36,27.33,27.33,18000.0,20.5974,20.6049,20.5823,20.5823,18000.0
2013-05-29 14:20:00,27.33,27.37,27.33,27.34,16800.0,20.5823,20.6125,20.5823,20.5899,16800.0
2013-05-29 14:25:00,27.34,27.36,27.3,27.32,14200.0,20.5899,20.6049,20.5597,20.5748,14200.0
2013-05-29 14:30:00,27.31,27.31,27.29,27.29,14800.0,20.5673,20.5673,20.5522,20.5522,14800.0
2013-05-29 14:35:00,27.29,27.31,27.27,27.3,14200.0,20.5522,20.5673,20.5372,20.5597,14200.0
2013-05-29 14:40:00,27.3,27.38,27.29,27.36,22800.0,20.5597,20.62,20.5522,20.6049,22800.0
2013-05-29 14:45:00,27.37,27.4,27.33,27.35,23800.0,20.6125,20.6351,20.5823,20.5974,23800.0
2013-05-29 14:50:00,27.35,27.38,27.34,27.36,18600.0,20.5974,20.62,20.5899,20.6049,18600.0
2013-05-29 14:55:00,27.36,27.4,27.35,27.35,16600.0,20.6049,20.6351,20.5974,20.5974,16600.0
2013-05-29 15:00:00,27.34,27.34,27.27,27.27,19400.0,20.5899,20.5899,20.5372,20.5372,19400.0
2013-05-29 15:05:00,27.3,27.32,27.27,27.3,14800.0,20.5597,20.5748,20.5372,20.5597,14800.0
2013-05-29 15:10:00,27.3,27.37,27.3,27.37,20200.0,20.5597,20.6125,20.5597,20.6125,20200.0
2013-05-29 15:15:00,27.36,27.38,27.36,27.38,19600.0,20.6049,20.62,20.6049,20.62,19600.0
2013-05-29 15:20:00,27.39,27.4,27.34,27.38,20200.0,20.6275,20.6351,20.5899,20.62,20200.0
2013-05-29 15:25:00,27.38,27.42,27.38,27.4,16600.0,20.62,20.6501,20.62,20.6351,16600.0
2013-05-29 15:30:00,27.42,27.44,27.4,27.41,25000.0,20.6501,20.6652,20.6351,20.6426,25000.0
2013-05-29 15:35:00,27.42,27.42,27.38,27.4,20800.0,20.6501,20.6501,20.62,20.6351,20800.0
2013-05-29 15:40:00,27.4,27.4,27.32,27.32,62800.0,20.6351,20.6351,20.5748,20.5748,62800.0
2013-05-29 15:45:00,27.33,27.37,27.32,27.33,39400.0,20.5823,20.6125,20.5748,20.5823,39400.0
2013-05-29 15:50:00,27.32,27.34,27.3,27.33,37400.0,20.5748,20.5899,20.5597,20.5823,37400.0
2013-05-29 15:55:00,27.32,27.34,27.31,27.31,71000.0,20.5748,20.5899,20.5673,20.5673,71000.0
2013-05-30 09:30:00,27.28,27.4,27.18,27.36,28200.0,20.5447,20.6351,20.4694,20.6049,28200.0
2013-05-30 09:35:00,27.39,27.48,27.38,27.47,6800.0,20.6275,20.6953,20.62,20.6878,6800.0
2013-05-30 09:40:00,27.47,27.52,27.47,27.5,11400.0,20.6878,20.7254,20.6878,20.7104,11400.0
2013-05-30 09:45:00,27.53,27.58,27.53,27.58,8000.0,20.733,20.7706,20.733,20.7706,8000.0
2013-05-30 09:50:00,27.59,27.63,27.58,27.6,18000.0,20.7781,20.8083,20.7706,20.7857,18000.0
2013-05-30 09:55:00,27.6,27.6,27.54,27.54,9200.0,20.7857,20.7857,20.7405,20.7405,9200.0
2013-05-30 10:00:00,27.55,27.56,27.48,27.5,11000.0,20.748,20.7556,20.6953,20.7104,11000.0
2013-05-30 10:05:00,27.5,27.5,27.39,27.39,18200.0,20.7104,20.7104,20.6275,20.6275,18200.0
2013-05-30 10:10:00,27.42,27.5,27.42,27.5,18400.0,20.6501,20.7104,20.6501,20.7104,18400.0
2013-05-30 10:15:00,27.51,27.51,27.42,27.45,29400.0,20.7179,20.7179,20.6501,20.6727,29400.0
2013-05-30 10:20:00,27.43,27.45,27.3,27.3,28400.0,20.6576,20.6727,20.5597,20.5597,28400.0
2013-05-30 10:25:00,27.32,27.32,27.25,27.26,67800.0,20.5748,20.5748,20.5221,20.5296,67800.0
2013-05-30 10:30:00,27.28,27.39,27.27,27.36,19600.0,20.5447,20.6275,20.5372,20.6049,19600.0
2013-05-30 10:35:00,27.38,27.41,27.37,27.41,5400.0,20.62,20.6426,20.6125,20.6426,5400.0
2013-05-30 10:40:00,27.42,27.42,27.35,27.35,25200.0,20.6501,20.6501,20.5974,20.5974,25200.0
2013-05-30 10:45:00,27.35,27.37,27.35,27.36,4000.0,20.5974,20.6125,20.5974,20.6049,4000.0
2013-05-30 10:50:00,27.36,27.36,27.28,27.3,24800.0,20.6049,20.6049,20.5447,20.5597,24800.0
2013-05-30 10:55:00,27.31,27.36,27.3,27.36,17800.0,20.5673,20.6049,20.5597,20.6049,17800.0
2013-05-30 11:00:00,27.35,27.36,27.31,27.33,11800.0,20.5974,20.6049,20.5673,20.5823,11800.0
2013-05-30 11:05:00,27.32,27.32,27.26,27.27,8200.0,20.5748,20.5748,20.5296,20.5372,8200.0
2013-05-30 11:10:00,27.28,27.32,27.28,27.31,3600.0,20.5447,20.5748,20.5447,20.5673,3600.0
2013-05-30 11:15:00,27.31,27.31,27.23,27.23,33200.0,20.5673,20.5673,20.507,20.507,33200.0
2013-05-30 11:20:00,27.22,27.31,27.22,27.31,8800.0,20.4995,20.5673,20.4995,20.5673,8800.0
2013-05-30 11:25:00,27.3,27.31,27.25,27.28,15000.0,20.5597,20.5673,20.5221,20.5447,15000.0
2013-05-30 11:30:00,27.29,27.35,27.28,27.33,18400.0,20.5522,20.5974,20.5447,20.5823,18400.0
2013-05-30 11:35:00,27.33,27.39,27.31,27.38,23400.0,20.5823,20.6275,20.5673,20.62,23400.0
2013-05-30 11:40:00,27.38,27.45,27.38,27.44,14000.0,20.62,20.6727,20.62,20.6652,14000.0
2013-05-30 11:45:00,27.43,27.46,27.43,27.45,8600.0,20.6576,20.6802,20.6576,20.6727,8600.0
2013-05-30 11:50:00,27.45,27.5,27.45,27.47,8000.0,20.6727,20.7104,20.6727,20.6878,8000.0
2013-05-30 11:55:00,27.46,27.47,27.45,27.47,4800.0,20.6802,20.6878,20.6727,20.6878,4800.0
2013-05-30 12:00:00,27.47,27.5,27.43,27.43,8600.0,20.6878,20.7104,20.6576,20.6576,8600.0
2013-05-30 12:05:00,27.44,27.44,27.43,27.43,4800.0,20.6652,20.6652,20.6576,20.6576,4800.0
2013-05-30 12:10:00,27.41,27.46,27.4,27.46,3400.0,20.6426,20.6802,20.6351,20.6802,3400.0
2013-05-30 12:15:00,27.45,27.46,27.41,27.41,13000.0,20.6727,20.6802,20.6426,20.6426,13000.0
2013-05-30 12:20:00,27.41,27.41,27.36,27.38,20000.0,20.6426,20.6426,20.6049,20.62,20000.0
2013-05-30 12:25:00,27.37,27.38,27.36,27.38,5800.0,20.6125,20.62,20.6049,20.62,5800.0
2013-05-30 12:30:00,27.37,27.38,27.36,27.38,15800.0,20.6125,20.62,20.6049,20.62,15800.0
2013-05-30 12:35:00,27.38,27.38,27.34,27.34,5600.0,20.62,20.62,20.5899,20.5899,5600.0
2013-05-30 12:40:00,27.33,27.33,27.31,27.31,12000.0,20.5823,20.5823,20.5673,20.5673,12000.0
2013-05-30 12:45:00,27.32,27.36,27.32,27.33,12000.0,20.5748,20.6049,20.5748,20.5823,12000.0
2013-05-30 12:50:00,27.34,27.34,27.29,27.33,6400.0,20.5899,20.5899,20.5522,20.5823,6400.0
2013-05-30 12:55:00,27.33,27.39,27.33,27.39,14800.0,20.5823,20.6275,20.5823,20.6275,14800.0
2013-05-30 13:00:00,27.39,27.41,27.38,27.39,9600.0,20.6275,20.6426,20.62,20.6275,9600.0
2013-05-30 13:05:00,27.41,27.41,27.37,27.37,6800.0,20.6426,20.6426,20.6125,20.6125,6800.0
2013-05-30 13:10:00,27.36,27.38,27.34,27.36,14800.0,20.6049,20.62,20.5899,20.6049,14800.0
2013-05-30 13:15:00,27.36,27.36,27.34,27.35,20000.0,20.6049,20.6049,20.5899,20.5974,20000.0
2013-05-30 13:20:00,27.35,27.36,27.35,27.36,9000.0,20.5974,20.6049,20.5974,20.6049,9000.0
2013-05-30 13:25:00,27.35,27.36,27.35,27.36,18000.0,20.5974,20.6049,20.5974,20.6049,18000.0
2013-05-30 13:30:00,27.36,27.36,27.34,27.35,18800.0,20.6049,20.6049,20.5899,20.5974,18800.0
2013-05-30 13:35:00,27.35,27.36,27.34,27.35,13600.0,20.5974,20.6049,20.5899,20.5974,13600.0
2013-05-30 13:40:00,27.35,27.36,27.34,27.34,15600.0,20.5974,20.6049,20.5899,20.5899,15600.0
2013-05-30 13:45:00,27.35,27.36,27.35,27.35,10200.0,20.5974,20.6049,20.5974,20.5974,10200.0
2013-05-30 13:50:00,27.35,27.36,27.34,27.34,19400.0,20.5974,20.6049,20.5899,20.5899,19400.0
2013-05-30 13:55:00,27.35,27.36,27.34,27.36,12800.0,20.5974,20.6049,20.5899,20.6049,12800.0
2013-05-30 14:00:00,27.36,27.36,27.34,27.35,52200.0,20.6049,20.6049,20.5899,20.5974,52200.0
2013-05-30 14:05:00,27.35,27.36,27.34,27.34,15600.0,20.5974,20.6049,20.5899,20.5899,15600.0
2013-05-30 14:10:00,27.35,27.35,27.34,27.34,12400.0,20.5974,20.5974,20.5899,20.5899,12400.0
2013-05-30 14:15:00,27.34,27.37,27.34,27.35,22000.0,20.5899,20.6125,20.5899,20.5974,22000.0
2013-05-30 14:20:00,27.35,27.36,27.35,27.36,7400.0,20.5974,20.6049,20.5974,20.6049,7400.0
2013-05-30 14:25:00,27.37,27.41,27.36,27.36,21200.0,20.6125,20.6426,20.6049,20.6049,21200.0
2013-05-30 14:30:00,27.36,27.38,27.33,27.34,15400.0,20.6049,20.62,20.5823,20.5899,15400.0
2013-05-30 14:35:00,27.34,27.36,27.34,27.35,7200.0,20.5899,20.6049,20.5899,20.5974,7200.0
2013-05-30 14:40:00,27.36,27.38,27.35,27.35,16400.0,20.6049,20.62,20.5974,20.5974,16400.0
2013-05-30 14:45:00,27.35,27.41,27.35,27.41,15800.0,20.5974,20.6426,20.5974,20.6426,15800.0
2013-05-30 14:50:00,27.41,27.42,27.4,27.4,12200.0,20.6426,20.6501,20.6351,20.6351,12200.0
2013-05-30 14:55:00,27.41,27.42,27.38,27.38,17200.0,20.6426,20.6501,20.62,20.62,17200.0
2013-05-30 15:00:00,27.38,27.38,27.32,27.33,38000.0,20.62,20.62,20.5748,20.5823,38000.0
2013-05-30 15:05:00,27.33,27.35,27.33,27.35,24800.0,20.5823,20.5974,20.5823,20.5974,24800.0
2013-05-30 15:10:00,27.35,27.35,27.33,27.33,21800.0,20.5974,20.5974,20.5823,20.5823,21800.0
2013-05-30 15:15:00,27.33,27.33,27.29,27.3,31600.0,20.5823,20.5823,20.5522,20.5597,31600.0
2013-05-30 15:20:00,27.31,27.31,27.27,27.27,33000.0,20.5673,20.5673,20.5372,20.5372,33000.0
2013-05-30 15:25:00,27.28,27.29,27.26,27.26,9800.0,20.5447,20.5522,20.5296,20.5296,9800.0
2013-05-30 15:30:00,27.26,27.27,27.24,27.25,24600.0,20.5296,20.5372,20.5146,20.5221,24600.0
2013-05-30 15:35:00,27.25,27.25,27.21,27.23,99800.0,20.5221,20.5221,20.492,20.507,99800.0
2013-05-30 15:40:00,27.23,27.24,27.21,27.21,51600.0,20.507,20.5146,20.492,20.492,51600.0
2013-05-30 15:45:00,27.21,27.21,27.18,27.18,63200.0,20.492,20.492,20.4694,20.4694,63200.0
2013-05-30 15:50:00,27.18,27.23,27.17,27.2,59600.0,20.4694,20.507,20.4618,20.4844,59600.0
2013-05-30 15:55:00,27.2,27.24,27.18,27.23,78200.0,20.4844,20.5146,20.4694,20.507,78200.0
2013-05-31 09:30:00,27.14,27.2,27.03,27.1,15200.0,20.4392,20.4844,20.3564,20.4091,15200.0
2013-05-31 09:35:00,27.16,27.29,27.13,27.26,9800.0,20.4543,20.5522,20.4317,20.5296,9800.0
2013-05-31 09:40:00,27.35,27.4,27.34,27.4,2800.0,20.5974,20.6351,20.5899,20.6351,2800.0
2013-05-31 09:45:00,27.37,27.4,27.36,27.39,5000.0,20.6125,20.6351,20.6049,20.6275,5000.0
2013-05-31 09:50:00,27.4,27.4,27.27,27.33,18200.0,20.6351,20.6351,20.5372,20.5823,18200.0
2013-05-31 09:55:00,27.38,27.43,27.36,27.43,22800.0,20.62,20.6576,20.6049,20.6576,22800.0
2013-05-31 10:00:00,27.43,27.49,27.43,27.45,16200.0,20.6576,20.7028,20.6576,20.6727,16200.0
2013-05-31 10:05:00,27.46,27.48,27.31,27.31,17200.0,20.6802,20.6953,20.5673,20.5673,17200.0
2013-05-31 10:10:00,27.33,27.46,27.33,27.46,9600.0,20.5823,20.6802,20.5823,20.6802,9600.0
2013-05-31 10:15:00,27.46,27.49,27.41,27.46,18200.0,20.6802,20.7028,20.6426,20.6802,18200.0
2013-05-31 10:20:00,27.45,27.45,27.43,27.44,11200.0,20.6727,20.6727,20.6576,20.6652,11200.0
2013-05-31 10:25:00,27.45,27.48,27.45,27.46,4600.0,20.6727,20.6953,20.6727,20.6802,4600.0
2013-05-31 10:30:00,27.47,27.54,27.44,27.5,13800.0,20.6878,20.7405,20.6652,20.7104,13800.0
2013-05-31 10:35:00,27.48,27.48,27.4,27.43,15000.0,20.6953,20.6953,20.6351,20.6576,15000.0
2013-05-31 10:40:00,27.43,27.43,27.35,27.36,8000.0,20.6576,20.6576,20.5974,20.6049,8000.0
2013-05-31 10:45:00,27.36,27.42,27.35,27.36,6800.0,20.6049,20.6501,20.5974,20.6049,6800.0
2013-05-31 10:50:00,27.39,27.41,27.33,27.36,32600.0,20.6275,20.6426,20.5823,20.6049,32600.0
2013-05-31 10:55:00,27.36,27.42,27.34,27.42,49000.0,20.6049,20.6501,20.5899,20.6501,49000.0
2013-05-31 11:00:00,27.43,27.48,27.43,27.45,26200.0,20.6576,20.6953,20.6576,20.6727,26200.0
2013-05-31 11:05:00,27.46,27.58,27.44,27.55,38000.0,20.6802,20.7706,20.6652,20.748,38000.0
2013-05-31 11:10:00,27.55,27.57,27.54,27.56,9600.0,20.748,20.7631,20.7405,20.7556,9600.0
2013-05-31 11:15:00,27.55,27.56,27.53,27.54,8200.0,20.748,20.7556,20.733,20.7405,8200.0
2013-05-31 11:20:00,27.55,27.56,27.51,27.52,2800.0,20.748,20.7556,20.7179,20.7254,2800.0
2013-05-31 11:25:00,27.51,27.53,27.49,27.51,12000.0,20.7179,20.733,20.7028,20.7179,12000.0
2013-05-31 11:30:00,27.49,27.53,27.49,27.49,2600.0,20.7028,20.733,20.7028,20.7028,2600.0
2013-05-31 11:35:00,27.51,27.57,27.51,27.55,4400.0,20.7179,20.7631,20.7179,20.748,4400.0
2013-05-31 11:40:00,27.55,27.57,27.54,27.56,4800.0,20.748,20.7631,20.7405,20.7556,4800.0
2013-05-31 11:45:00,27.56,27.58,27.55,27.57,8600.0,20.7556,20.7706,20.748,20.7631,8600.0
2013-05-31 11:50:00,27.56,27.56,27.51,27.51,5000.0,20.7556,20.7556,20.7179,20.7179,5000.0
2013-05-31 11:55:00,27.49,27.5,27.48,27.49,6800.0,20.7028,20.7104,20.6953,20.7028,6800.0
2013-05-31 12:00:00,27.48,27.48,27.44,27.45,2400.0,20.6953,20.6953,20.6652,20.6727,2400.0
2013-05-31 12:05:00,27.45,27.48,27.45,27.48,3800.0,20.6727,20.6953,20.6727,20.6953,3800.0
2013-05-31 12:10:00,27.48,27.49,27.47,27.47,2600.0,20.6953,20.7028,20.6878,20.6878,2600.0
2013-05-31 12:15:00,27.47,27.48,27.43,27.47,17800.0,20.6878,20.6953,20.6576,20.6878,17800.0
2013-05-31 12:20:00,27.47,27.47,27.43,27.43,4400.0,20.6878,20.6878,20.6576,20.6576,4400.0
2013-05-31 12:25:00,27.43,27.47,27.42,27.43,22200.0,20.6576,20.6878,20.6501,20.6576,22200.0
2013-05-31 12:30:00,27.43,27.43,27.38,27.41,9600.0,20.6576,20.6576,20.62,20.6426,9600.0
2013-05-31 12:35:00,27.4,27.4,27.38,27.39,4400.0,20.6351,20.6351,20.62,20.6275,4400.0
2013-05-31 12:40:00,27.38,27.42,27.36,27.41,5600.0,20.62,20.6501,20.6049,20.6426,5600.0
2013-05-31 12:45:00,27.41,27.41,27.36,27.39,21400.0,20.6426,20.6426,20.6049,20.6275,21400.0
2013-05-31 12:50:00,27.39,27.39,27.34,27.36,4800.0,20.6275,20.6275,20.5899,20.6049,4800.0
2013-05-31 12:55:00,27.36,27.39,27.35,27.35,5600.0,20.6049,20.6275,20.5974,20.5974,5600.0
2013-05-31 13:00:00,27.36,27.37,27.34,27.36,3600.0,20.6049,20.6125,20.5899,20.6049,3600.0
2013-05-31 13:05:00,27.36,27.38,27.35,27.36,16800.0,20.6049,20.62,20.5974,20.6049,16800.0
2013-05-31 13:10:00,27.36,27.36,27.34,27.35,2400.0,20.6049,20.6049,20.5899,20.5974,2400.0
2013-05-31 13:15:00,27.35,27.35,27.3,27.32,4600.0,20.5974,20.5974,20.5597,20.5748,4600.0
2013-05-31 13:20:00,27.33,27.34,27.32,27.32,2600.0,20.5823,20.5899,20.5748,20.5748,2600.0
2013-05-31 13:25:00,27.32,27.34,27.32,27.33,2600.0,20.5748,20.5899,20.5748,20.5823,2600.0
2013-05-31 13:30:00,27.33,27.33,27.29,27.3,3200.0,20.5823,20.5823,20.5522,20.5597,3200.0
2013-05-31 13:35:00,27.3,27.3,27.28,27.28,3800.0,20.5597,20.5597,20.5447,20.5447,3800.0
2013-05-31 13:40:00,27.27,27.28,27.27,27.28,3000.0,20.5372,20.5447,20.5372,20.5447,3000.0
2013-05-31 13:45:00,27.28,27.29,27.28,27.29,4600.0,20.5447,20.5522,20.5447,20.5522,4600.0
2013-05-31 13:50:00,27.29,27.3,27.28,27.28,8000.0,20.5522,20.5597,20.5447,20.5447,8000.0
2013-05-31 13:55:00,27.28,27.29,27.25,27.29,3200.0,20.5447,20.5522,20.5221,20.5522,3200.0
2013-05-31 14:00:00,27.27,27.28,27.25,27.25,5400.0,20.5372,20.5447,20.5221,20.5221,5400.0
2013-05-31 14:05:00,27.25,27.25,27.23,27.24,5400.0,20.5221,20.5221,20.507,20.5146,5400.0
2013-05-31 14:10:00,27.24,27.24,27.18,27.18,11800.0,20.5146,20.5146,20.4694,20.4694,11800.0
2013-05-31 14:15:00,27.18,27.2,27.18,27.2,2400.0,20.4694,20.4844,20.4694,20.4844,2400.0
2013-05-31 14:20:00,27.18,27.2,27.18,27.19,5600.0,20.4694,20.4844,20.4694,20.4769,5600.0
2013-05-31 14:25:00,27.18,27.2,27.18,27.18,9400.0,20.4694,20.4844,20.4694,20.4694,9400.0
2013-05-31 14:30:00,27.19,27.19,27.17,27.18,5200.0,20.4769,20.4769,20.4618,20.4694,5200.0
2013-05-31 14:35:00,27.17,27.17,27.13,27.13,7800.0,20.4618,20.4618,20.4317,20.4317,7800.0
2013-05-31 14:40:00,27.13,27.14,27.1,27.12,14000.0,20.4317,20.4392,20.4091,20.4242,14000.0
2013-05-31 14:45:00,27.11,27.11,27.09,27.09,8600.0,20.4167,20.4167,20.4016,20.4016,8600.0
2013-05-31 14:50:00,27.1,27.12,27.05,27.06,10600.0,20.4091,20.4242,20.3715,20.379,10600.0
2013-05-31 14:55:00,27.06,27.11,27.06,27.1,5400.0,20.379,20.4167,20.379,20.4091,5400.0
2013-05-31 15:00:00,27.11,27.18,27.08,27.16,16800.0,20.4167,20.4694,20.3941,20.4543,16800.0
2013-05-31 15:05:00,27.16,27.16,27.13,27.15,8600.0,20.4543,20.4543,20.4317,20.4468,8600.0
2013-05-31 15:10:00,27.14,27.17,27.11,27.16,4800.0,20.4392,20.4618,20.4167,20.4543,4800.0
2013-05-31 15:15:00,27.16,27.17,27.16,27.16,7800.0,20.4543,20.4618,20.4543,20.4543,7800.0
2013-05-31 15:20:00,27.16,27.2,27.16,27.2,12200.0,20.4543,20.4844,20.4543,20.4844,12200.0
2013-05-31 15:25:00,27.2,27.21,27.16,27.16,18400.0,20.4844,20.492,20.4543,20.4543,18400.0
2013-05-31 15:30:00,27.16,27.16,27.08,27.1,32000.0,20.4543,20.4543,20.3941,20.4091,32000.0
2013-05-31 15:35:00,27.1,27.11,27.07,27.08,46000.0,20.4091,20.4167,20.3865,20.3941,46000.0
2013-05-31 15:40:00,27.08,27.11,27.06,27.08,57400.0,20.3941,20.4167,20.379,20.3941,57400.0
2013-05-31 15:45:00,27.08,27.09,27.0,27.01,70000.0,20.3941,20.4016,20.3338,20.3413,70000.0
2013-05-31 15:50:00,27.0,27.08,27.0,27.06,109800.0,20.3338,20.3941,20.3338,20.379,109800.0
2013-05-31 15:55:00,27.06,27.07,26.98,26.98,175200.0,20.379,20.3865,20.3188,20.3188,175200.0
2013-06-03 09:30:00,27.01,27.08,25.66,26.75,550800.0,20.3413,20.3941,19.3247,20.1455,550800.0
2013-06-03 09:35:00,26.84,26.84,26.63,26.66,26400.0,20.2133,20.2133,20.0552,20.0778,26400.0
2013-06-03 09:40:00,26.68,26.68,26.53,26.58,38000.0,20.0928,20.0928,19.9799,20.0175,38000.0
2013-06-03 09:45:00,26.6,26.6,26.37,26.49,45200.0,20.0326,20.0326,19.8594,19.9497,45200.0
2013-06-03 09:50:00,26.5,26.76,26.5,26.68,34800.0,19.9573,20.1531,19.9573,20.0928,34800.0
2013-06-03 09:55:00,26.67,26.7,26.58,26.66,23400.0,20.0853,20.1079,20.0175,20.0778,23400.0
2013-06-03 10:00:00,26.65,26.71,26.51,26.7,26800.0,20.0702,20.1154,19.9648,20.1079,26800.0
2013-06-03 10:05:00,26.72,26.86,26.7,26.86,41200.0,20.1229,20.2284,20.1079,20.2284,41200.0
2013-06-03 10:10:00,26.88,26.93,26.85,26.9,32600.0,20.2434,20.2811,20.2208,20.2585,32600.0
2013-06-03 10:15:00,26.9,26.99,26.9,26.98,16800.0,20.2585,20.3263,20.2585,20.3188,16800.0
2013-06-03 10:20:00,26.99,27.03,26.99,26.99,39600.0,20.3263,20.3564,20.3263,20.3263,39600.0
2013-06-03 10:25:00,26.98,26.98,26.83,26.83,35400.0,20.3188,20.3188,20.2058,20.2058,35400.0
2013-06-03 10:30:00,26.83,26.84,26.79,26.8,22600.0,20.2058,20.2133,20.1757,20.1832,22600.0
2013-06-03 10:35:00,26.8,26.88,26.79,26.86,28600.0,20.1832,20.2434,20.1757,20.2284,28600.0
2013-06-03 10:40:00,26.88,26.88,26.71,26.75,56600.0,20.2434,20.2434,20.1154,20.1455,56600.0
2013-06-03 10:45:00,26.75,26.78,26.72,26.77,23200.0,20.1455,20.1681,20.1229,20.1606,23200.0
2013-06-03 10:50:00,26.77,26.93,26.77,26.91,31200.0,20.1606,20.2811,20.1606,20.266,31200.0
2013-06-03 10:55:00,26.91,26.91,26.82,26.82,29400.0,20.266,20.266,20.1983,20.1983,29400.0
2013-06-03 11:00:00,26.82,26.92,26.82,26.86,45200.0,20.1983,20.2736,20.1983,20.2284,45200.0
2013-06-03 11:05:00,26.86,26.87,26.82,26.86,22600.0,20.2284,20.2359,20.1983,20.2284,22600.0
2013-06-03 11:10:00,26.85,26.86,26.77,26.77,19400.0,20.2208,20.2284,20.1606,20.1606,19400.0
2013-06-03 11:15:00,26.79,26.81,26.67,26.68,185800.0,20.1757,20.1907,20.0853,20.0928,185800.0
2013-06-03 11:20:00,26.67,26.67,26.63,26.63,32000.0,20.0853,20.0853,20.0552,20.0552,32000.0
2013-06-03 11:25:00,26.63,26.66,26.61,26.61,14800.0,20.0552,20.0778,20.0401,20.0401,14800.0
2013-06-03 11:30:00,26.61,26.61,26.57,26.61,7200.0,20.0401,20.0401,20.01,20.0401,7200.0
2013-06-03 11:35:00,26.6,26.6,26.56,26.57,17400.0,20.0326,20.0326,20.0024,20.01,17400.0
2013-06-03 11:40:00,26.55,26.58,26.54,26.58,24000.0,19.9949,20.0175,19.9874,20.0175,24000.0
2013-06-03 11:45:00,26.58,26.61,26.56,26.59,13200.0,20.0175,20.0401,20.0024,20.025,13200.0
2013-06-03 11:50:00,26.58,26.62,26.57,26.57,8800.0,20.0175,20.0476,20.01,20.01,8800.0
2013-06-03 11:55:00,26.59,26.63,26.57,26.63,4000.0,20.025,20.0552,20.01,20.0552,4000.0
2013-06-03 12:00:00,26.62,26.64,26.61,26.63,12000.0,20.0476,20.0627,20.0401,20.0552,12000.0
2013-06-03 12:05:00,26.63,26.66,26.63,26.65,9400.0,20.0552,20.0778,20.0552,20.0702,9400.0
2013-06-03 12:10:00,26.67,26.71,26.65,26.67,11800.0,20.0853,20.1154,20.0702,20.0853,11800.0
2013-06-03 12:15:00,26.65,26.66,26.63,26.65,3400.0,20.0702,20.0778,20.0552,20.0702,3400.0
2013-06-03 12:20:00,26.63,26.69,26.61,26.66,6000.0,20.0552,20.1004,20.0401,20.0778,6000.0
2013-06-03 12:25:00,26.66,26.66,26.64,26.66,26400.0,20.0778,20.0778,20.0627,20.0778,26400.0
2013-06-03 12:30:00,26.65,26.66,26.61,26.64,60000.0,20.0702,20.0778,20.0401,20.0627,60000.0
2013-06-03 12:35:00,26.64,26.67,26.62,26.64,15000.0,20.0627,20.0853,20.0476,20.0627,15000.0
2013-06-03 12:40:00,26.68,26.71,26.68,26.69,4000.0,20.0928,20.1154,20.0928,20.1004,4000.0
2013-06-03 12:45:00,26.72,26.72,26.65,26.65,14000.0,20.1229,20.1229,20.0702,20.0702,14000.0
2013-06-03 12:50:00,26.66,26.69,26.65,26.65,6600.0,20.0778,20.1004,20.0702,20.0702,6600.0
2013-06-03 12:55:00,26.65,26.65,26.59,26.61,9000.0,20.0702,20.0702,20.025,20.0401,9000.0
2013-06-03 13:00:00,26.61,26.63,26.59,26.59,20600.0,20.0401,20.0552,20.025,20.025,20600.0
2013-06-03 13:05:00,26.61,26.68,26.61,26.68,15200.0,20.0401,20.0928,20.0401,20.0928,15200.0
2013-06-03 13:10:00,26.67,26.68,26.64,26.65,30400.0,20.0853,20.0928,20.0627,20.0702,30400.0
2013-06-03 13:15:00,26.65,26.69,26.63,26.69,13800.0,20.0702,20.1004,20.0552,20.1004,13800.0
2013-06-03 13:20:00,26.68,26.68,26.64,26.65,10800.0,20.0928,20.0928,20.0627,20.0702,10800.0
2013-06-03 13:25:00,26.65,26.65,26.61,26.64,18800.0,20.0702,20.0702,20.0401,20.0627,18800.0
2013-06-03 13:30:00,26.64,26.68,26.63,26.64,21800.0,20.0627,20.0928,20.0552,20.0627,21800.0
2013-06-03 13:35:00,26.64,26.64,26.55,26.61,16800.0,20.0627,20.0627,19.9949,20.0401,16800.0
2013-06-03 13:40:00,26.61,26.61,26.56,26.58,6400.0,20.0401,20.0401,20.0024,20.0175,6400.0
2013-06-03 13:45:00,26.57,26.61,26.57,26.6,11200.0,20.01,20.0401,20.01,20.0326,11200.0
2013-06-03 13:50:00,26.61,26.66,26.61,26.64,30600.0,20.0401,20.0778,20.0401,20.0627,30600.0
2013-06-03 13:55:00,26.64,26.67,26.63,26.66,23000.0,20.0627,20.0853,20.0552,20.0778,23000.0
2013-06-03 14:00:00,26.67,26.68,26.63,26.66,32000.0,20.0853,20.0928,20.0552,20.0778,32000.0
2013-06-03 14:05:00,26.67,26.7,26.66,26.69,11000.0,20.0853,20.1079,20.0778,20.1004,11000.0
2013-06-03 14:10:00,26.69,26.7,26.67,26.67,6800.0,20.1004,20.1079,20.0853,20.0853,6800.0
2013-06-03 14:15:00,26.66,26.66,26.63,26.64,4200.0,20.0778,20.0778,20.0552,20.0627,4200.0
2013-06-03 14:20:00,26.64,26.67,26.64,26.65,7200.0,20.0627,20.0853,20.0627,20.0702,7200.0
2013-06-03 14:25:00,26.66,26.68,26.64,26.64,7600.0,20.0778,20.0928,20.0627,20.0627,7600.0
2013-06-03 14:30:00,26.63,26.63,26.58,26.59,6600.0,20.0552,20.0552,20.0175,20.025,6600.0
2013-06-03 14:35:00,26.61,26.68,26.61,26.66,7000.0,20.0401,20.0928,20.0401,20.0778,7000.0
2013-06-03 14:40:00,26.67,26.74,26.66,26.71,9200.0,20.0853,20.138,20.0778,20.1154,9200.0
2013-06-03 14:45:00,26.72,26.72,26.65,26.66,10600.0,20.1229,20.1229,20.0702,20.0778,10600.0
2013-06-03 14:50:00,26.65,26.7,26.65,26.67,6800.0,20.0702,20.1079,20.0702,20.0853,6800.0
2013-06-03 14:55:00,26.68,26.71,26.67,26.68,10800.0,20.0928,20.1154,20.0853,20.0928,10800.0
2013-06-03 15:00:00,26.71,26.72,26.68,26.7,10000.0,20.1154,20.1229,20.0928,20.1079,10000.0
2013-06-03 15:05:00,26.69,26.71,26.67,26.68,6200.0,20.1004,20.1154,20.0853,20.0928,6200.0
2013-06-03 15:10:00,26.68,26.73,26.68,26.7,8200.0,20.0928,20.1305,20.0928,20.1079,8200.0
2013-06-03 15:15:00,26.71,26.71,26.69,26.71,6200.0,20.1154,20.1154,20.1004,20.1154,6200.0
2013-06-03 15:20:00,26.71,26.74,26.7,26.71,13400.0,20.1154,20.138,20.1079,20.1154,13400.0
2013-06-03 15:25:00,26.72,26.73,26.71,26.71,15600.0,20.1229,20.1305,20.1154,20.1154,15600.0
2013-06-03 15:30:00,26.72,26.75,26.7,26.74,34400.0,20.1229,20.1455,20.1079,20.138,34400.0
2013-06-03 15:35:00,26.74,26.76,26.72,26.76,47400.0,20.138,20.1531,20.1229,20.1531,47400.0
2013-06-03 15:40:00,26.78,26.81,26.75,26.81,19600.0,20.1681,20.1907,20.1455,20.1907,19600.0
2013-06-03 15:45:00,26.83,26.88,26.81,26.83,44600.0,20.2058,20.2434,20.1907,20.2058,44600.0
2013-06-03 15:50:00,26.84,26.9,26.84,26.88,37600.0,20.2133,20.2585,20.2133,20.2434,37600.0
2013-06-03 15:55:00,26.89,26.92,26.79,26.81,169200.0,20.251,20.2736,20.1757,20.1907,169200.0
2013-06-04 09:30:00,26.82,27.1,26.8,27.1,25800.0,20.1983,20.4091,20.1832,20.4091,25800.0
2013-06-04 09:35:00,27.1,27.13,26.98,27.04,29400.0,20.4091,20.4317,20.3188,20.3639,29400.0
2013-06-04 09:40:00,27.03,27.1,27.03,27.1,21000.0,20.3564,20.4091,20.3564,20.4091,21000.0
2013-06-04 09:45:00,27.1,27.13,27.06,27.06,29000.0,20.4091,20.4317,20.379,20.379,29000.0
2013-06-04 09:50:00,27.06,27.06,26.99,27.0,22800.0,20.379,20.379,20.3263,20.3338,22800.0
2013-06-04 09:55:00,27.0,27.01,26.97,26.98,27000.0,20.3338,20.3413,20.3112,20.3188,27000.0
2013-06-04 10:00:00,26.97,27.01,26.95,27.0,19400.0,20.3112,20.3413,20.2962,20.3338,19400.0
2013-06-04 10:05:00,27.0,27.0,26.89,26.9,96000.0,20.3338,20.3338,20.251,20.2585,96000.0
2013-06-04 10:10:00,26.9,26.96,26.88,26.9,28800.0,20.2585,20.3037,20.2434,20.2585,28800.0
2013-06-04 10:15:00,26.89,26.92,26.82,26.83,40000.0,20.251,20.2736,20.1983,20.2058,40000.0
2013-06-04 10:20:00,26.83,26.88,26.81,26.84,17400.0,20.2058,20.2434,20.1907,20.2133,17400.0
2013-06-04 10:25:00,26.87,26.88,26.85,26.88,31000.0,20.2359,20.2434,20.2208,20.2434,31000.0
2013-06-04 10:30:00,26.88,26.93,26.88,26.93,36600.0,20.2434,20.2811,20.2434,20.2811,36600.0
2013-06-04 10:35:00,26.93,26.96,26.91,26.92,33400.0,20.2811,20.3037,20.266,20.2736,33400.0
2013-06-04 10:40:00,26.93,26.93,26.83,26.83,93600.0,20.2811,20.2811,20.2058,20.2058,93600.0
2013-06-04 10:45:00,26.83,26.83,26.68,26.73,58000.0,20.2058,20.2058,20.0928,20.1305,58000.0
2013-06-04 10:50:00,26.73,26.75,26.65,26.65,24800.0,20.1305,20.1455,20.0702,20.0702,24800.0
2013-06-04 10:55:00,26.65,26.74,26.65,26.7,21400.0,20.0702,20.138,20.0702,20.1079,21400.0
2013-06-04 11:00:00,26.7,26.75,26.69,26.74,15600.0,20.1079,20.1455,20.1004,20.138,15600.0
2013-06-04 11:05:00,26.74,26.75,26.73,26.74,20000.0,20.138,20.1455,20.1305,20.138,20000.0
2013-06-04 11:10:00,26.75,26.75,26.71,26.74,21600.0,20.1455,20.1455,20.1154,20.138,21600.0
2013-06-04 11:15:00,26.75,26.76,26.71,26.73,28200.0,20.1455,20.1531,20.1154,20.1305,28200.0
2013-06-04 11:20:00,26.74,26.76,26.7,26.7,29800.0,20.138,20.1531,20.1079,20.1079,29800.0
2013-06-04 11:25:00,26.7,26.75,26.7,26.71,27400.0,20.1079,20.1455,20.1079,20.1154,27400.0
2013-06-04 11:30:00,26.71,26.72,26.67,26.7,20400.0,20.1154,20.1229,20.0853,20.1079,20400.0
2013-06-04 11:35:00,26.7,26.7,26.65,26.65,34600.0,20.1079,20.1079,20.0702,20.0702,34600.0
2013-06-04 11:40:00,26.65,26.72,26.64,26.71,35200.0,20.0702,20.1229,20.0627,20.1154,35200.0
2013-06-04 11:45:00,26.71,26.72,26.66,26.66,18200.0,20.1154,20.1229,20.0778,20.0778,18200.0
2013-06-04 11:50:00,26.66,26.7,26.66,26.66,17400.0,20.0778,20.1079,20.0778,20.0778,17400.0
2013-06-04 11:55:00,26.66,26.66,26.61,26.65,16600.0,20.0778,20.0778,20.0401,20.0702,16600.0
2013-06-04 12:00:00,26.65,26.65,26.56,26.58,36200.0,20.0702,20.0702,20.0024,20.0175,36200.0
2013-06-04 12:05:00,26.58,26.63,26.58,26.61,17600.0,20.0175,20.0552,20.0175,20.0401,17600.0
2013-06-04 12:10:00,26.61,26.61,26.56,26.56,19400.0,20.0401,20.0401,20.0024,20.0024,19400.0
2013-06-04 12:15:00,26.57,26.59,26.54,26.56,12000.0,20.01,20.025,19.9874,20.0024,12000.0
2013-06-04 12:20:00,26.57,26.6,26.57,26.58,17800.0,20.01,20.0326,20.01,20.0175,17800.0
2013-06-04 12:25:00,26.58,26.58,26.54,26.55,16800.0,20.0175,20.0175,19.9874,19.9949,16800.0
2013-06-04 12:30:00,26.55,26.57,26.51,26.52,29200.0,19.9949,20.01,19.9648,19.9723,29200.0
2013-06-04 12:35:00,26.53,26.53,26.48,26.5,36800.0,19.9799,19.9799,19.9422,19.9573,36800.0
2013-06-04 12:40:00,26.5,26.52,26.5,26.5,21000.0,19.9573,19.9723,19.9573,19.9573,21000.0
2013-06-04 12:45:00,26.5,26.5,26.46,26.46,19800.0,19.9573,19.9573,19.9271,19.9271,19800.0
2013-06-04 12:50:00,26.46,26.46,26.44,26.44,34200.0,19.9271,19.9271,19.9121,19.9121,34200.0
2013-06-04 12:55:00,26.45,26.49,26.45,26.48,16600.0,19.9196,19.9497,19.9196,19.9422,16600.0
2013-06-04 13:00:00,26.47,26.48,26.45,26.48,8400.0,19.9347,19.9422,19.9196,19.9422,8400.0
2013-06-04 13:05:00,26.5,26.5,26.49,26.5,15800.0,19.9573,19.9573,19.9497,19.9573,15800.0
2013-06-04 13:10:00,26.5,26.5,26.48,26.49,21000.0,19.9573,19.9573,19.9422,19.9497,21000.0
2013-06-04 13:15:00,26.49,26.49,26.45,26.45,28600.0,19.9497,19.9497,19.9196,19.9196,28600.0
2013-06-04 13:20:00,26.45,26.45,26.43,26.44,12800.0,19.9196,19.9196,19.9045,19.9121,12800.0
2013-06-04 13:25:00,26.45,26.45,26.37,26.38,18800.0,19.9196,19.9196,19.8594,19.8669,18800.0
2013-06-04 13:30:00,26.39,26.39,26.34,26.35,36000.0,19.8744,19.8744,19.8368,19.8443,36000.0
2013-06-04 13:35:00,26.35,26.35,26.21,26.22,60400.0,19.8443,19.8443,19.7389,19.7464,60400.0
2013-06-04 13:40:00,26.22,26.32,26.21,26.32,23800.0,19.7464,19.8217,19.7389,19.8217,23800.0
2013-06-04 13:45:00,26.31,26.31,26.21,26.23,25400.0,19.8142,19.8142,19.7389,19.7539,25400.0
2013-06-04 13:50:00,26.23,26.27,26.22,26.23,26200.0,19.7539,19.784,19.7464,19.7539,26200.0
2013-06-04 13:55:00,26.23,26.23,26.18,26.2,53200.0,19.7539,19.7539,19.7163,19.7313,53200.0
2013-06-04 14:00:00,26.2,26.21,26.17,26.18,37400.0,19.7313,19.7389,19.7087,19.7163,37400.0
2013-06-04 14:05:00,26.18,26.22,26.17,26.17,27000.0,19.7163,19.7464,19.7087,19.7087,27000.0
2013-06-04 14:10:00,26.17,26.18,26.05,26.06,76200.0,19.7087,19.7163,19.6184,19.6259,76200.0
2013-06-04 14:15:00,26.06,26.12,26.06,26.11,51600.0,19.6259,19.6711,19.6259,19.6636,51600.0
2013-06-04 14:20:00,26.11,26.18,26.1,26.16,33800.0,19.6636,19.7163,19.656,19.7012,33800.0
2013-06-04 14:25:00,26.15,26.18,26.13,26.13,43000.0,19.6937,19.7163,19.6786,19.6786,43000.0
2013-06-04 14:30:00,26.13,26.15,26.13,26.15,49600.0,19.6786,19.6937,19.6786,19.6937,49600.0
2013-06-04 14:35:00,26.15,26.16,26.13,26.16,45200.0,19.6937,19.7012,19.6786,19.7012,45200.0
2013-06-04 14:40:00,26.15,26.19,26.15,26.16,42400.0,19.6937,19.7238,19.6937,19.7012,42400.0
2013-06-04 14:45:00,26.16,26.19,26.16,26.16,35400.0,19.7012,19.7238,19.7012,19.7012,35400.0
2013-06-04 14:50:00,26.17,26.22,26.16,26.18,58200.0,19.7087,19.7464,19.7012,19.7163,58200.0
2013-06-04 14:55:00,26.18,26.31,26.18,26.31,122000.0,19.7163,19.8142,19.7163,19.8142,122000.0
2013-06-04 15:00:00,26.3,26.35,26.28,26.31,65000.0,19.8066,19.8443,19.7916,19.8142,65000.0
2013-06-04 15:05:00,26.31,26.33,26.29,26.29,51600.0,19.8142,19.8292,19.7991,19.7991,51600.0
2013-06-04 15:10:00,26.28,26.28,26.23,26.23,88400.0,19.7916,19.7916,19.7539,19.7539,88400.0
2013-06-04 15:15:00,26.23,26.31,26.22,26.25,43200.0,19.7539,19.8142,19.7464,19.769,43200.0
2013-06-04 15:20:00,26.25,26.34,26.23,26.31,50000.0,19.769,19.8368,19.7539,19.8142,50000.0
2013-06-04 15:25:00,26.31,26.4,26.31,26.36,58600.0,19.8142,19.882,19.8142,19.8518,58600.0
2013-06-04 15:30:00,26.36,26.43,26.35,26.4,73000.0,19.8518,19.9045,19.8443,19.882,73000.0
2013-06-04 15:35:00,26.4,26.4,26.39,26.39,44200.0,19.882,19.882,19.8744,19.8744,44200.0
2013-06-04 15:40:00,26.39,26.46,26.39,26.45,60200.0,19.8744,19.9271,19.8744,19.9196,60200.0
2013-06-04 15:45:00,26.45,26.48,26.41,26.46,104400.0,19.9196,19.9422,19.8895,19.9271,104400.0
2013-06-04 15:50:00,26.46,26.47,26.43,26.46,110400.0,19.9271,19.9347,19.9045,19.9271,110400.0
2013-06-04 15:55:00,26.46,26.46,26.43,26.43,224200.0,19.9271,19.9271,19.9045,19.9045,224200.0
2013-06-05 09:30:00,26.36,26.44,26.28,26.28,79400.0,19.8518,19.9121,19.7916,19.7916,79400.0
2013-06-05 09:35:00,26.26,26.36,26.23,26.33,88000.0,19.7765,19.8518,19.7539,19.8292,88000.0
2013-06-05 09:40:00,26.34,26.4,26.27,26.38,101000.0,19.8368,19.882,19.784,19.8669,101000.0
2013-06-05 09:45:00,26.4,26.43,26.38,26.42,43200.0,19.882,19.9045,19.8669,19.897,43200.0
2013-06-05 09:50:00,26.43,26.45,26.4,26.41,43200.0,19.9045,19.9196,19.882,19.8895,43200.0
2013-06-05 09:55:00,26.42,26.46,26.39,26.42,22600.0,19.897,19.9271,19.8744,19.897,22600.0
2013-06-05 10:00:00,26.42,26.5,26.4,26.48,42000.0,19.897,19.9573,19.882,19.9422,42000.0
2013-06-05 10:05:00,26.5,26.52,26.43,26.43,40600.0,19.9573,19.9723,19.9045,19.9045,40600.0
2013-06-05 10:10:00,26.43,26.44,26.35,26.4,21000.0,19.9045,19.9121,19.8443,19.882,21000.0
2013-06-05 10:15:00,26.39,26.4,26.25,26.35,26400.0,19.8744,19.882,19.769,19.8443,26400.0
2013-06-05 10:20:00,26.36,26.41,26.34,26.41,33800.0,19.8518,19.8895,19.8368,19.8895,33800.0
2013-06-05 10:25:00,26.43,26.48,26.41,26.45,20800.0,19.9045,19.9422,19.8895,19.9196,20800.0
2013-06-05 10:30:00,26.43,26.43,26.39,26.4,27200.0,19.9045,19.9045,19.8744,19.882,27200.0
2013-06-05 10:35:00,26.39,26.44,26.35,26.42,652200.0,19.8744,19.9121,19.8443,19.897,652200.0
2013-06-05 10:40:00,26.42,26.56,26.42,26.55,28000.0,19.897,20.0024,19.897,19.9949,28000.0
2013-06-05 10:45:00,26.55,26.57,26.48,26.5,23000.0,19.9949,20.01,19.9422,19.9573,23000.0
2013-06-05 10:50:00,26.5,26.5,26.44,26.44,13800.0,19.9573,19.9573,19.9121,19.9121,13800.0
2013-06-05 10:55:00,26.45,26.46,26.4,26.43,5600.0,19.9196,19.9271,19.882,19.9045,5600.0
2013-06-05 11:00:00,26.43,26.44,26.39,26.42,7400.0,19.9045,19.9121,19.8744,19.897,7400.0
2013-06-05 11:05:00,26.41,26.45,26.4,26.41,13200.0,19.8895,19.9196,19.882,19.8895,13200.0
2013-06-05 11:10:00,26.39,26.48,26.38,26.48,12600.0,19.8744,19.9422,19.8669,19.9422,12600.0
2013-06-05 11:15:00,26.48,26.49,26.45,26.46,9600.0,19.9422,19.9497,19.9196,19.9271,9600.0
2013-06-05 11:20:00,26.45,26.49,26.43,26.49,5800.0,19.9196,19.9497,19.9045,19.9497,5800.0
2013-06-05 11:25:00,26.5,26.52,26.48,26.5,13200.0,19.9573,19.9723,19.9422,19.9573,13200.0
2013-06-05 11:30:00,26.48,26.49,26.4,26.4,23000.0,19.9422,19.9497,19.882,19.882,23000.0
2013-06-05 11:35:00,26.4,26.41,26.36,26.41,16600.0,19.882,19.8895,19.8518,19.8895,16600.0
2013-06-05 11:40:00,26.43,26.45,26.42,26.42,12400.0,19.9045,19.9196,19.897,19.897,12400.0
2013-06-05 11:45:00,26.43,26.43,26.4,26.41,10200.0,19.9045,19.9045,19.882,19.8895,10200.0
2013-06-05 11:50:00,26.41,26.41,26.38,26.38,4400.0,19.8895,19.8895,19.8669,19.8669,4400.0
2013-06-05 11:55:00,26.39,26.39,26.34,26.36,9400.0,19.8744,19.8744,19.8368,19.8518,9400.0
2013-06-05 12:00:00,26.35,26.35,26.33,26.35,8200.0,19.8443,19.8443,19.8292,19.8443,8200.0
2013-06-05 12:05:00,26.34,26.35,26.28,26.3,6800.0,19.8368,19.8443,19.7916,19.8066,6800.0
2013-06-05 12:10:00,26.33,26.36,26.3,26.31,12200.0,19.8292,19.8518,19.8066,19.8142,12200.0
2013-06-05 12:15:00,26.3,26.32,26.25,26.28,15400.0,19.8066,19.8217,19.769,19.7916,15400.0
2013-06-05 12:20:00,26.25,26.27,26.21,26.23,14400.0,19.769,19.784,19.7389,19.7539,14400.0
2013-06-05 12:25:00,26.23,26.29,26.23,26.27,26200.0,19.7539,19.7991,19.7539,19.784,26200.0
2013-06-05 12:30:00,26.22,26.25,26.21,26.21,13600.0,19.7464,19.769,19.7389,19.7389,13600.0
2013-06-05 12:35:00,26.19,26.2,26.16,26.18,6000.0,19.7238,19.7313,19.7012,19.7163,6000.0
2013-06-05 12:40:00,26.17,26.19,26.14,26.16,6600.0,19.7087,19.7238,19.6861,19.7012,6600.0
2013-06-05 12:45:00,26.16,26.17,26.11,26.14,9600.0,19.7012,19.7087,19.6636,19.6861,9600.0
2013-06-05 12:50:00,26.14,26.16,26.14,26.16,5600.0,19.6861,19.7012,19.6861,19.7012,5600.0
2013-06-05 12:55:00,26.17,26.17,26.13,26.14,12800.0,19.7087,19.7087,19.6786,19.6861,12800.0
2013-06-05 13:00:00,26.15,26.22,26.13,26.21,5800.0,19.6937,19.7464,19.6786,19.7389,5800.0
2013-06-05 13:05:00,26.23,26.29,26.22,26.28,7800.0,19.7539,19.7991,19.7464,19.7916,7800.0
2013-06-05 13:10:00,26.29,26.29,26.25,26.25,10800.0,19.7991,19.7991,19.769,19.769,10800.0
2013-06-05 13:15:00,26.26,26.28,26.24,26.27,4800.0,19.7765,19.7916,19.7615,19.784,4800.0
2013-06-05 13:20:00,26.26,26.28,26.25,26.28,10400.0,19.7765,19.7916,19.769,19.7916,10400.0
2013-06-05 13:25:00,26.26,26.27,26.23,26.27,9600.0,19.7765,19.784,19.7539,19.784,9600.0
2013-06-05 13:30:00,26.26,26.27,26.24,26.26,9200.0,19.7765,19.784,19.7615,19.7765,9200.0
2013-06-05 13:35:00,26.27,26.28,26.25,26.26,5600.0,19.784,19.7916,19.769,19.7765,5600.0
2013-06-05 13:40:00,26.27,26.27,26.24,26.25,17600.0,19.784,19.784,19.7615,19.769,17600.0
2013-06-05 13:45:00,26.25,26.27,26.25,26.25,12200.0,19.769,19.784,19.769,19.769,12200.0
2013-06-05 13:50:00,26.25,26.25,26.2,26.22,19400.0,19.769,19.769,19.7313,19.7464,19400.0
2013-06-05 13:55:00,26.2,26.22,26.18,26.21,9800.0,19.7313,19.7464,19.7163,19.7389,9800.0
2013-06-05 14:00:00,26.22,26.24,26.18,26.2,21600.0,19.7464,19.7615,19.7163,19.7313,21600.0
2013-06-05 14:05:00,26.22,26.25,26.21,26.25,9800.0,19.7464,19.769,19.7389,19.769,9800.0
2013-06-05 14:10:00,26.26,26.27,26.22,26.25,11200.0,19.7765,19.784,19.7464,19.769,11200.0
2013-06-05 14:15:00,26.25,26.26,26.24,26.26,11200.0,19.769,19.7765,19.7615,19.7765,11200.0
2013-06-05 14:20:00,26.26,26.26,26.14,26.15,16800.0,19.7765,19.7765,19.6861,19.6937,16800.0
2013-06-05 14:25:00,26.13,26.19,26.13,26.15,9000.0,19.6786,19.7238,19.6786,19.6937,9000.0
2013-06-05 14:30:00,26.14,26.17,26.12,26.17,6800.0,19.6861,19.7087,19.6711,19.7087,6800.0
2013-06-05 14:35:00,26.16,26.25,26.16,26.2,21200.0,19.7012,19.769,19.7012,19.7313,21200.0
2013-06-05 14:40:00,26.2,26.25,26.2,26.25,8800.0,19.7313,19.769,19.7313,19.769,8800.0
2013-06-05 14:45:00,26.25,26.3,26.24,26.24,20000.0,19.769,19.8066,19.7615,19.7615,20000.0
2013-06-05 14:50:00,26.25,26.3,26.22,26.22,11000.0,19.769,19.8066,19.7464,19.7464,11000.0
2013-06-05 14:55:00,26.23,26.24,26.21,26.21,16400.0,19.7539,19.7615,19.7389,19.7389,16400.0
2013-06-05 15:00:00,26.2,26.21,26.18,26.2,19600.0,19.7313,19.7389,19.7163,19.7313,19600.0
2013-06-05 15:05:00,26.19,26.2,26.15,26.15,15600.0,19.7238,19.7313,19.6937,19.6937,15600.0
2013-06-05 15:10:00,26.16,26.21,26.15,26.21,18000.0,19.7012,19.7389,19.6937,19.7389,18000.0
2013-06-05 15:15:00,26.21,26.23,26.2,26.22,26200.0,19.7389,19.7539,19.7313,19.7464,26200.0
2013-06-05 15:20:00,26.22,26.22,26.14,26.18,32000.0,19.7464,19.7464,19.6861,19.7163,32000.0
2013-06-05 15:25:00,26.18,26.21,26.17,26.18,38600.0,19.7163,19.7389,19.7087,19.7163,38600.0
2013-06-05 15:30:00,26.19,26.22,26.14,26.14,37400.0,19.7238,19.7464,19.6861,19.6861,37400.0
2013-06-05 15:35:00,26.16,26.23,26.14,26.22,32400.0,19.7012,19.7539,19.6861,19.7464,32400.0
2013-06-05 15:40:00,26.21,26.23,26.11,26.17,67200.0,19.7389,19.7539,19.6636,19.7087,67200.0
2013-06-05 15:45:00,26.17,26.24,26.16,26.2,37600.0,19.7087,19.7615,19.7012,19.7313,37600.0
2013-06-05 15:50:00,26.2,26.21,26.17,26.17,51200.0,19.7313,19.7389,19.7087,19.7087,51200.0
2013-06-05 15:55:00,26.17,26.21,26.15,26.17,97000.0,19.7087,19.7389,19.6937,19.7087,97000.0
2013-06-06 09:30:00,26.2,26.2,26.11,26.17,8000.0,19.7313,19.7313,19.6636,19.7087,8000.0
2013-06-06 09:35:00,26.21,26.3,26.21,26.27,14000.0,19.7389,19.8066,19.7389,19.784,14000.0
2013-06-06 09:40:00,26.29,26.35,26.29,26.34,7600.0,19.7991,19.8443,19.7991,19.8368,7600.0
2013-06-06 09:45:00,26.34,26.34,26.28,26.32,9800.0,19.8368,19.8368,19.7916,19.8217,9800.0
2013-06-06 09:50:00,26.32,26.33,26.25,26.25,23400.0,19.8217,19.8292,19.769,19.769,23400.0
2013-06-06 09:55:00,26.25,26.29,26.2,26.29,35000.0,19.769,19.7991,19.7313,19.7991,35000.0
2013-06-06 10:00:00,26.29,26.29,26.24,26.24,39400.0,19.7991,19.7991,19.7615,19.7615,39400.0
2013-06-06 10:05:00,26.24,26.29,26.24,26.26,56800.0,19.7615,19.7991,19.7615,19.7765,56800.0
2013-06-06 10:10:00,26.27,26.28,26.18,26.18,31600.0,19.784,19.7916,19.7163,19.7163,31600.0
2013-06-06 10:15:00,26.19,26.29,26.19,26.28,9800.0,19.7238,19.7991,19.7238,19.7916,9800.0
2013-06-06 10:20:00,26.29,26.29,26.27,26.28,12400.0,19.7991,19.7991,19.784,19.7916,12400.0
2013-06-06 10:25:00,26.29,26.29,26.26,26.29,25200.0,19.7991,19.7991,19.7765,19.7991,25200.0
2013-06-06 10:30:00,26.29,26.29,26.26,26.27,26000.0,19.7991,19.7991,19.7765,19.784,26000.0
2013-06-06 10:35:00,26.29,26.29,26.25,26.28,45200.0,19.7991,19.7991,19.769,19.7916,45200.0
2013-06-06 10:40:00,26.27,26.29,26.27,26.29,21600.0,19.784,19.7991,19.784,19.7991,21600.0
2013-06-06 10:45:00,26.28,26.29,26.27,26.29,12400.0,19.7916,19.7991,19.784,19.7991,12400.0
2013-06-06 10:50:00,26.28,26.28,26.23,26.24,9400.0,19.7916,19.7916,19.7539,19.7615,9400.0
2013-06-06 10:55:00,26.26,26.35,26.25,26.33,22200.0,19.7765,19.8443,19.769,19.8292,22200.0
2013-06-06 11:00:00,26.33,26.34,26.3,26.3,6600.0,19.8292,19.8368,19.8066,19.8066,6600.0
2013-06-06 11:05:00,26.3,26.38,26.3,26.37,6200.0,19.8066,19.8669,19.8066,19.8594,6200.0
2013-06-06 11:10:00,26.36,26.41,26.36,26.36,9600.0,19.8518,19.8895,19.8518,19.8518,9600.0
2013-06-06 11:15:00,26.39,26.42,26.38,26.42,7000.0,19.8744,19.897,19.8669,19.897,7000.0
2013-06-06 11:20:00,26.42,26.42,26.36,26.38,6400.0,19.897,19.897,19.8518,19.8669,6400.0
2013-06-06 11:25:00,26.38,26.41,26.38,26.4,15200.0,19.8669,19.8895,19.8669,19.882,15200.0
2013-06-06 11:30:00,26.41,26.44,26.4,26.43,6600.0,19.8895,19.9121,19.882,19.9045,6600.0
2013-06-06 11:35:00,26.45,26.46,26.41,26.42,25000.0,19.9196,19.9271,19.8895,19.897,25000.0
2013-06-06 11:40:00,26.42,26.44,26.37,26.37,23200.0,19.897,19.9121,19.8594,19.8594,23200.0
2013-06-06 11:45:00,26.39,26.4,26.38,26.39,5200.0,19.8744,19.882,19.8669,19.8744,5200.0
2013-06-06 11:50:00,26.38,26.4,26.36,26.36,10400.0,19.8669,19.882,19.8518,19.8518,10400.0
2013-06-06 11:55:00,26.37,26.37,26.27,26.29,7800.0,19.8594,19.8594,19.784,19.7991,7800.0
2013-06-06 12:00:00,26.32,26.32,26.27,26.27,10800.0,19.8217,19.8217,19.784,19.784,10800.0
2013-06-06 12:05:00,26.26,26.27,26.24,26.24,5600.0,19.7765,19.784,19.7615,19.7615,5600.0
2013-06-06 12:10:00,26.23,26.23,26.22,26.22,3000.0,19.7539,19.7539,19.7464,19.7464,3000.0
2013-06-06 12:15:00,26.22,26.24,26.21,26.22,12200.0,19.7464,19.7615,19.7389,19.7464,12200.0
2013-06-06 12:20:00,26.21,26.21,26.17,26.17,5600.0,19.7389,19.7389,19.7087,19.7087,5600.0
2013-06-06 12:25:00,26.17,26.17,26.11,26.15,6600.0,19.7087,19.7087,19.6636,19.6937,6600.0
2013-06-06 12:30:00,26.15,26.2,26.15,26.18,10200.0,19.6937,19.7313,19.6937,19.7163,10200.0
2013-06-06 12:35:00,26.2,26.23,26.2,26.21,6200.0,19.7313,19.7539,19.7313,19.7389,6200.0
2013-06-06 12:40:00,26.22,26.24,26.21,26.23,13400.0,19.7464,19.7615,19.7389,19.7539,13400.0
2013-06-06 12:45:00,26.21,26.22,26.18,26.19,10400.0,19.7389,19.7464,19.7163,19.7238,10400.0
2013-06-06 12:50:00,26.19,26.2,26.16,26.18,9200.0,19.7238,19.7313,19.7012,19.7163,9200.0
2013-06-06 12:55:00,26.18,26.21,26.18,26.18,4200.0,19.7163,19.7389,19.7163,19.7163,4200.0
2013-06-06 13:00:00,26.21,26.23,26.17,26.18,11000.0,19.7389,19.7539,19.7087,19.7163,11000.0
2013-06-06 13:05:00,26.18,26.25,26.18,26.2,13800.0,19.7163,19.769,19.7163,19.7313,13800.0
2013-06-06 13:10:00,26.22,26.24,26.18,26.23,21000.0,19.7464,19.7615,19.7163,19.7539,21000.0
2013-06-06 13:15:00,26.24,26.25,26.18,26.18,39600.0,19.7615,19.769,19.7163,19.7163,39600.0
2013-06-06 13:20:00,26.19,26.2,26.11,26.11,14000.0,19.7238,19.7313,19.6636,19.6636,14000.0
2013-06-06 13:25:00,26.13,26.15,26.09,26.11,13400.0,19.6786,19.6937,19.6485,19.6636,13400.0
2013-06-06 13:30:00,26.11,26.18,26.11,26.18,9800.0,19.6636,19.7163,19.6636,19.7163,9800.0
2013-06-06 13:35:00,26.18,26.23,26.18,26.21,9800.0,19.7163,19.7539,19.7163,19.7389,9800.0
2013-06-06 13:40:00,26.2,26.21,26.19,26.21,3600.0,19.7313,19.7389,19.7238,19.7389,3600.0
2013-06-06 13:45:00,26.22,26.25,26.2,26.25,4600.0,19.7464,19.769,19.7313,19.769,4600.0
2013-06-06 13:50:00,26.25,26.25,26.22,26.23,21800.0,19.769,19.769,19.7464,19.7539,21800.0
2013-06-06 13:55:00,26.23,26.23,26.21,26.23,12400.0,19.7539,19.7539,19.7389,19.7539,12400.0
2013-06-06 14:00:00,26.24,26.24,26.19,26.2,6600.0,19.7615,19.7615,19.7238,19.7313,6600.0
2013-06-06 14:05:00,26.2,26.23,26.2,26.22,13400.0,19.7313,19.7539,19.7313,19.7464,13400.0
2013-06-06 14:10:00,26.22,26.24,26.18,26.18,14200.0,19.7464,19.7615,19.7163,19.7163,14200.0
2013-06-06 14:15:00,26.19,26.23,26.18,26.21,7000.0,19.7238,19.7539,19.7163,19.7389,7000.0
2013-06-06 14:20:00,26.22,26.24,26.19,26.23,10400.0,19.7464,19.7615,19.7238,19.7539,10400.0
2013-06-06 14:25:00,26.24,26.28,26.24,26.27,13800.0,19.7615,19.7916,19.7615,19.784,13800.0
2013-06-06 14:30:00,26.28,26.28,26.25,26.26,16600.0,19.7916,19.7916,19.769,19.7765,16600.0
2013-06-06 14:35:00,26.26,26.27,26.22,26.25,11200.0,19.7765,19.784,19.7464,19.769,11200.0
2013-06-06 14:40:00,26.26,26.31,26.26,26.31,5600.0,19.7765,19.8142,19.7765,19.8142,5600.0
2013-06-06 14:45:00,26.31,26.35,26.31,26.35,13800.0,19.8142,19.8443,19.8142,19.8443,13800.0
2013-06-06 14:50:00,26.35,26.36,26.34,26.35,8000.0,19.8443,19.8518,19.8368,19.8443,8000.0
2013-06-06 14:55:00,26.35,26.36,26.29,26.3,17800.0,19.8443,19.8518,19.7991,19.8066,17800.0
2013-06-06 15:00:00,26.3,26.33,26.29,26.33,9600.0,19.8066,19.8292,19.7991,19.8292,9600.0
2013-06-06 15:05:00,26.32,26.33,26.31,26.32,9600.0,19.8217,19.8292,19.8142,19.8217,9600.0
2013-06-06 15:10:00,26.31,26.33,26.28,26.28,10800.0,19.8142,19.8292,19.7916,19.7916,10800.0
2013-06-06 15:15:00,26.29,26.3,26.27,26.27,14600.0,19.7991,19.8066,19.784,19.784,14600.0
2013-06-06 15:20:00,26.27,26.3,26.27,26.28,32600.0,19.784,19.8066,19.784,19.7916,32600.0
2013-06-06 15:25:00,26.28,26.3,26.27,26.29,26800.0,19.7916,19.8066,19.784,19.7991,26800.0
2013-06-06 15:30:00,26.29,26.34,26.28,26.34,26000.0,19.7991,19.8368,19.7916,19.8368,26000.0
2013-06-06 15:35:00,26.34,26.36,26.31,26.35,20800.0,19.8368,19.8518,19.8142,19.8443,20800.0
2013-06-06 15:40:00,26.36,26.36,26.32,26.36,22400.0,19.8518,19.8518,19.8217,19.8518,22400.0
2013-06-06 15:45:00,26.36,26.37,26.35,26.37,27800.0,19.8518,19.8594,19.8443,19.8594,27800.0
2013-06-06 15:50:00,26.38,26.4,26.36,26.4,50000.0,19.8669,19.882,19.8518,19.882,50000.0
2013-06-06 15:55:00,26.4,26.43,26.39,26.43,87800.0,19.882,19.9045,19.8744,19.9045,87800.0
2013-06-07 09:30:00,26.63,26.75,26.55,26.58,37600.0,20.0552,20.1455,19.9949,20.0175,37600.0
2013-06-07 09:35:00,26.58,26.81,26.58,26.79,10200.0,20.0175,20.1907,20.0175,20.1757,10200.0
2013-06-07 09:40:00,26.8,26.8,26.58,26.58,25600.0,20.1832,20.1832,20.0175,20.0175,25600.0
2013-06-07 09:45:00,26.67,26.71,26.65,26.67,23600.0,20.0853,20.1154,20.0702,20.0853,23600.0
2013-06-07 09:50:00,26.66,26.71,26.65,26.71,21000.0,20.0778,20.1154,20.0702,20.1154,21000.0
2013-06-07 09:55:00,26.69,26.7,26.65,26.69,20600.0,20.1004,20.1079,20.0702,20.1004,20600.0
2013-06-07 10:00:00,26.69,26.79,26.67,26.79,13000.0,20.1004,20.1757,20.0853,20.1757,13000.0
2013-06-07 10:05:00,26.79,26.92,26.78,26.9,22200.0,20.1757,20.2736,20.1681,20.2585,22200.0
2013-06-07 10:10:00,26.92,26.98,26.91,26.96,14200.0,20.2736,20.3188,20.266,20.3037,14200.0
2013-06-07 10:15:00,26.95,27.02,26.9,26.91,26000.0,20.2962,20.3489,20.2585,20.266,26000.0
2013-06-07 10:20:00,26.92,26.98,26.92,26.94,29800.0,20.2736,20.3188,20.2736,20.2886,29800.0
2013-06-07 10:25:00,26.93,27.02,26.93,27.01,27200.0,20.2811,20.3489,20.2811,20.3413,27200.0
2013-06-07 10:30:00,27.0,27.02,26.88,26.92,14800.0,20.3338,20.3489,20.2434,20.2736,14800.0
2013-06-07 10:35:00,26.92,26.93,26.87,26.93,10200.0,20.2736,20.2811,20.2359,20.2811,10200.0
2013-06-07 10:40:00,26.93,26.96,26.93,26.96,9200.0,20.2811,20.3037,20.2811,20.3037,9200.0
2013-06-07 10:45:00,26.97,26.97,26.91,26.91,50200.0,20.3112,20.3112,20.266,20.266,50200.0
2013-06-07 10:50:00,26.92,26.94,26.86,26.89,9600.0,20.2736,20.2886,20.2284,20.251,9600.0
2013-06-07 10:55:00,26.89,26.9,26.79,26.82,20800.0,20.251,20.2585,20.1757,20.1983,20800.0
2013-06-07 11:00:00,26.81,26.84,26.81,26.81,8800.0,20.1907,20.2133,20.1907,20.1907,8800.0
2013-06-07 11:05:00,26.81,26.87,26.81,26.86,9400.0,20.1907,20.2359,20.1907,20.2284,9400.0
2013-06-07 11:10:00,26.86,26.88,26.86,26.88,7400.0,20.2284,20.2434,20.2284,20.2434,7400.0
2013-06-07 11:15:00,26.88,26.93,26.88,26.91,10800.0,20.2434,20.2811,20.2434,20.266,10800.0
2013-06-07 11:20:00,26.92,26.94,26.92,26.93,7200.0,20.2736,20.2886,20.2736,20.2811,7200.0
2013-06-07 11:25:00,26.93,27.05,26.93,27.01,16800.0,20.2811,20.3715,20.2811,20.3413,16800.0
2013-06-07 11:30:00,27.01,27.01,26.97,26.97,6800.0,20.3413,20.3413,20.3112,20.3112,6800.0
2013-06-07 11:35:00,26.97,26.97,26.93,26.95,3400.0,20.3112,20.3112,20.2811,20.2962,3400.0
2013-06-07 11:40:00,26.95,26.97,26.92,26.94,7800.0,20.2962,20.3112,20.2736,20.2886,7800.0
2013-06-07 11:45:00,26.94,26.95,26.91,26.95,5600.0,20.2886,20.2962,20.266,20.2962,5600.0
2013-06-07 11:50:00,26.95,26.96,26.93,26.95,5200.0,20.2962,20.3037,20.2811,20.2962,5200.0
2013-06-07 11:55:00,26.96,26.96,26.93,26.94,33400.0,20.3037,20.3037,20.2811,20.2886,33400.0
2013-06-07 12:00:00,26.95,26.95,26.84,26.84,11200.0,20.2962,20.2962,20.2133,20.2133,11200.0
2013-06-07 12:05:00,26.85,26.86,26.83,26.84,7000.0,20.2208,20.2284,20.2058,20.2133,7000.0
2013-06-07 12:10:00,26.82,26.86,26.81,26.86,7200.0,20.1983,20.2284,20.1907,20.2284,7200.0
2013-06-07 12:15:00,26.86,26.89,26.86,26.89,4200.0,20.2284,20.251,20.2284,20.251,4200.0
2013-06-07 12:20:00,26.9,26.92,26.89,26.92,9200.0,20.2585,20.2736,20.251,20.2736,9200.0
2013-06-07 12:25:00,26.91,26.93,26.91,26.91,7200.0,20.266,20.2811,20.266,20.266,7200.0
2013-06-07 12:30:00,26.93,26.97,26.92,26.95,7800.0,20.2811,20.3112,20.2736,20.2962,7800.0
2013-06-07 12:35:00,26.94,26.96,26.93,26.95,4400.0,20.2886,20.3037,20.2811,20.2962,4400.0
2013-06-07 12:40:00,26.95,26.95,26.89,26.89,3400.0,20.2962,20.2962,20.251,20.251,3400.0
2013-06-07 12:45:00,26.88,26.88,26.83,26.86,7600.0,20.2434,20.2434,20.2058,20.2284,7600.0
2013-06-07 12:50:00,26.86,26.92,26.86,26.92,11200.0,20.2284,20.2736,20.2284,20.2736,11200.0
2013-06-07 12:55:00,26.91,26.92,26.9,26.91,6000.0,20.266,20.2736,20.2585,20.266,6000.0
2013-06-07 13:00:00,26.91,26.96,26.91,26.96,9800.0,20.266,20.3037,20.266,20.3037,9800.0
2013-06-07 13:05:00,26.96,27.0,26.96,27.0,13400.0,20.3037,20.3338,20.3037,20.3338,13400.0
2013-06-07 13:10:00,26.99,27.02,26.99,27.0,6400.0,20.3263,20.3489,20.3263,20.3338,6400.0
2013-06-07 13:15:00,27.0,27.02,27.0,27.0,4600.0,20.3338,20.3489,20.3338,20.3338,4600.0
2013-06-07 13:20:00,27.0,27.0,26.96,26.96,5800.0,20.3338,20.3338,20.3037,20.3037,5800.0
2013-06-07 13:25:00,26.95,26.95,26.93,26.95,5200.0,20.2962,20.2962,20.2811,20.2962,5200.0
2013-06-07 13:30:00,26.95,26.98,26.95,26.96,8400.0,20.2962,20.3188,20.2962,20.3037,8400.0
2013-06-07 13:35:00,26.96,26.97,26.95,26.96,11400.0,20.3037,20.3112,20.2962,20.3037,11400.0
2013-06-07 13:40:00,26.96,26.97,26.92,26.92,7400.0,20.3037,20.3112,20.2736,20.2736,7400.0
2013-06-07 13:45:00,26.93,26.93,26.91,26.92,9000.0,20.2811,20.2811,20.266,20.2736,9000.0
2013-06-07 13:50:00,26.93,26.95,26.93,26.95,6200.0,20.2811,20.2962,20.2811,20.2962,6200.0
2013-06-07 13:55:00,26.95,26.96,26.91,26.91,10400.0,20.2962,20.3037,20.266,20.266,10400.0
2013-06-07 14:00:00,26.91,26.96,26.9,26.96,12800.0,20.266,20.3037,20.2585,20.3037,12800.0
2013-06-07 14:05:00,26.96,26.96,26.94,26.95,12400.0,20.3037,20.3037,20.2886,20.2962,12400.0
2013-06-07 14:10:00,26.95,26.98,26.93,26.98,13400.0,20.2962,20.3188,20.2811,20.3188,13400.0
2013-06-07 14:15:00,26.98,27.01,26.98,27.0,10600.0,20.3188,20.3413,20.3188,20.3338,10600.0
2013-06-07 14:20:00,27.0,27.0,26.92,26.93,8600.0,20.3338,20.3338,20.2736,20.2811,8600.0
2013-06-07 14:25:00,26.93,26.97,26.92,26.96,11800.0,20.2811,20.3112,20.2736,20.3037,11800.0
2013-06-07 14:30:00,26.97,26.98,26.93,26.98,14600.0,20.3112,20.3188,20.2811,20.3188,14600.0
2013-06-07 14:35:00,26.98,27.03,26.98,27.02,9600.0,20.3188,20.3564,20.3188,20.3489,9600.0
2013-06-07 14:40:00,27.02,27.04,27.0,27.03,8800.0,20.3489,20.3639,20.3338,20.3564,8800.0
2013-06-07 14:45:00,27.03,27.06,27.02,27.06,13600.0,20.3564,20.379,20.3489,20.379,13600.0
2013-06-07 14:50:00,27.06,27.08,27.04,27.06,14800.0,20.379,20.3941,20.3639,20.379,14800.0
2013-06-07 14:55:00,27.06,27.08,27.04,27.06,13800.0,20.379,20.3941,20.3639,20.379,13800.0
2013-06-07 15:00:00,27.05,27.06,27.01,27.02,23800.0,20.3715,20.379,20.3413,20.3489,23800.0
2013-06-07 15:05:00,27.01,27.02,26.97,26.98,21200.0,20.3413,20.3489,20.3112,20.3188,21200.0
2013-06-07 15:10:00,26.97,27.01,26.96,27.0,13400.0,20.3112,20.3413,20.3037,20.3338,13400.0
2013-06-07 15:15:00,27.0,27.05,26.99,27.02,16000.0,20.3338,20.3715,20.3263,20.3489,16000.0
2013-06-07 15:20:00,27.0,27.02,26.99,27.0,21200.0,20.3338,20.3489,20.3263,20.3338,21200.0
2013-06-07 15:25:00,27.0,27.01,26.99,27.0,18800.0,20.3338,20.3413,20.3263,20.3338,18800.0
2013-06-07 15:30:00,27.0,27.07,27.0,27.05,25000.0,20.3338,20.3865,20.3338,20.3715,25000.0
2013-06-07 15:35:00,27.05,27.05,26.99,27.0,16000.0,20.3715,20.3715,20.3263,20.3338,16000.0
2013-06-07 15:40:00,27.0,27.06,27.0,27.06,23200.0,20.3338,20.379,20.3338,20.379,23200.0
2013-06-07 15:45:00,27.05,27.05,27.0,27.01,81000.0,20.3715,20.3715,20.3338,20.3413,81000.0
2013-06-07 15:50:00,27.01,27.03,27.0,27.02,58400.0,20.3413,20.3564,20.3338,20.3489,58400.0
2013-06-07 15:55:00,27.02,27.05,27.01,27.03,105600.0,20.3489,20.3715,20.3413,20.3564,105600.0
2013-06-10 09:30:00,27.06,27.16,27.0,27.02,32800.0,20.379,20.4543,20.3338,20.3489,32800.0
2013-06-10 09:35:00,27.04,27.04,26.94,26.98,12200.0,20.3639,20.3639,20.2886,20.3188,12200.0
2013-06-10 09:40:00,26.97,27.05,26.97,27.0,9200.0,20.3112,20.3715,20.3112,20.3338,9200.0
2013-06-10 09:45:00,26.98,27.01,26.95,26.97,10800.0,20.3188,20.3413,20.2962,20.3112,10800.0
2013-06-10 09:50:00,27.0,27.05,26.99,27.0,5000.0,20.3338,20.3715,20.3263,20.3338,5000.0
2013-06-10 09:55:00,27.03,27.06,27.03,27.04,9200.0,20.3564,20.379,20.3564,20.3639,9200.0
2013-06-10 10:00:00,27.06,27.06,26.96,26.97,5200.0,20.379,20.379,20.3037,20.3112,5200.0
2013-06-10 10:05:00,26.95,26.98,26.89,26.9,6600.0,20.2962,20.3188,20.251,20.2585,6600.0
2013-06-10 10:10:00,26.88,26.91,26.86,26.89,16400.0,20.2434,20.266,20.2284,20.251,16400.0
2013-06-10 10:15:00,26.89,26.96,26.89,26.95,4600.0,20.251,20.3037,20.251,20.2962,4600.0
2013-06-10 10:20:00,26.95,26.97,26.93,26.97,6400.0,20.2962,20.3112,20.2811,20.3112,6400.0
2013-06-10 10:25:00,26.99,27.02,26.98,27.0,6400.0,20.3263,20.3489,20.3188,20.3338,6400.0
2013-06-10 10:30:00,27.02,27.06,27.0,27.0,16000.0,20.3489,20.379,20.3338,20.3338,16000.0
2013-06-10 10:35:00,27.02,27.09,27.02,27.08,19200.0,20.3489,20.4016,20.3489,20.3941,19200.0
2013-06-10 10:40:00,27.08,27.11,27.08,27.11,15400.0,20.3941,20.4167,20.3941,20.4167,15400.0
2013-06-10 10:45:00,27.11,27.11,27.04,27.05,4200.0,20.4167,20.4167,20.3639,20.3715,4200.0
2013-06-10 10:50:00,27.04,27.1,27.04,27.07,45400.0,20.3639,20.4091,20.3639,20.3865,45400.0
2013-06-10 10:55:00,27.07,27.07,27.01,27.03,19600.0,20.3865,20.3865,20.3413,20.3564,19600.0
2013-06-10 11:00:00,27.04,27.08,27.03,27.08,11800.0,20.3639,20.3941,20.3564,20.3941,11800.0
2013-06-10 11:05:00,27.06,27.09,27.02,27.02,18400.0,20.379,20.4016,20.3489,20.3489,18400.0
2013-06-10 11:10:00,27.03,27.06,27.02,27.03,6200.0,20.3564,20.379,20.3489,20.3564,6200.0
2013-06-10 11:15:00,27.03,27.03,26.98,26.98,8800.0,20.3564,20.3564,20.3188,20.3188,8800.0
2013-06-10 11:20:00,26.99,27.05,26.99,27.05,15600.0,20.3263,20.3715,20.3263,20.3715,15600.0
2013-06-10 11:25:00,27.06,27.08,27.03,27.03,11200.0,20.379,20.3941,20.3564,20.3564,11200.0
2013-06-10 11:30:00,27.02,27.06,27.02,27.04,15800.0,20.3489,20.379,20.3489,20.3639,15800.0
2013-06-10 11:35:00,27.04,27.06,27.04,27.05,12200.0,20.3639,20.379,20.3639,20.3715,12200.0
2013-06-10 11:40:00,27.04,27.07,27.03,27.07,11400.0,20.3639,20.3865,20.3564,20.3865,11400.0
2013-06-10 11:45:00,27.07,27.13,27.07,27.11,20400.0,20.3865,20.4317,20.3865,20.4167,20400.0
2013-06-10 11:50:00,27.13,27.13,27.06,27.1,16000.0,20.4317,20.4317,20.379,20.4091,16000.0
2013-06-10 11:55:00,27.09,27.1,27.06,27.08,9600.0,20.4016,20.4091,20.379,20.3941,9600.0
2013-06-10 12:00:00,27.08,27.12,27.08,27.11,9000.0,20.3941,20.4242,20.3941,20.4167,9000.0
2013-06-10 12:05:00,27.13,27.15,27.13,27.14,10800.0,20.4317,20.4468,20.4317,20.4392,10800.0
2013-06-10 12:10:00,27.13,27.19,27.13,27.18,18400.0,20.4317,20.4769,20.4317,20.4694,18400.0
2013-06-10 12:15:00,27.2,27.2,27.17,27.19,4600.0,20.4844,20.4844,20.4618,20.4769,4600.0
2013-06-10 12:20:00,27.2,27.25,27.2,27.25,15600.0,20.4844,20.5221,20.4844,20.5221,15600.0
2013-06-10 12:25:00,27.25,27.25,27.21,27.22,7200.0,20.5221,20.5221,20.492,20.4995,7200.0
2013-06-10 12:30:00,27.23,27.24,27.23,27.23,11000.0,20.507,20.5146,20.507,20.507,11000.0
2013-06-10 12:35:00,27.23,27.24,27.23,27.23,9400.0,20.507,20.5146,20.507,20.507,9400.0
2013-06-10 12:40:00,27.22,27.22,27.17,27.19,14000.0,20.4995,20.4995,20.4618,20.4769,14000.0
2013-06-10 12:45:00,27.2,27.22,27.18,27.18,15800.0,20.4844,20.4995,20.4694,20.4694,15800.0
2013-06-10 12:50:00,27.17,27.19,27.11,27.14,6800.0,20.4618,20.4769,20.4167,20.4392,6800.0
2013-06-10 12:55:00,27.15,27.18,27.15,27.18,11200.0,20.4468,20.4694,20.4468,20.4694,11200.0
2013-06-10 13:00:00,27.18,27.22,27.16,27.22,14200.0,20.4694,20.4995,20.4543,20.4995,14200.0
2013-06-10 13:05:00,27.22,27.22,27.16,27.2,15600.0,20.4995,20.4995,20.4543,20.4844,15600.0
2013-06-10 13:10:00,27.21,27.22,27.12,27.12,23200.0,20.492,20.4995,20.4242,20.4242,23200.0
2013-06-10 13:15:00,27.13,27.17,27.09,27.1,43400.0,20.4317,20.4618,20.4016,20.4091,43400.0
2013-06-10 13:20:00,27.1,27.13,27.1,27.13,8000.0,20.4091,20.4317,20.4091,20.4317,8000.0
2013-06-10 13:25:00,27.13,27.14,27.12,27.12,7600.0,20.4317,20.4392,20.4242,20.4242,7600.0
2013-06-10 13:30:00,27.13,27.15,27.11,27.15,12800.0,20.4317,20.4468,20.4167,20.4468,12800.0
2013-06-10 13:35:00,27.15,27.17,27.11,27.17,11200.0,20.4468,20.4618,20.4167,20.4618,11200.0
2013-06-10 13:40:00,27.16,27.2,27.16,27.18,15000.0,20.4543,20.4844,20.4543,20.4694,15000.0
2013-06-10 13:45:00,27.18,27.2,27.18,27.18,11800.0,20.4694,20.4844,20.4694,20.4694,11800.0
2013-06-10 13:50:00,27.18,27.18,27.17,27.18,11800.0,20.4694,20.4694,20.4618,20.4694,11800.0
2013-06-10 13:55:00,27.18,27.2,27.18,27.18,9000.0,20.4694,20.4844,20.4694,20.4694,9000.0
2013-06-10 14:00:00,27.18,27.2,27.16,27.16,11600.0,20.4694,20.4844,20.4543,20.4543,11600.0
2013-06-10 14:05:00,27.16,27.17,27.14,27.14,16200.0,20.4543,20.4618,20.4392,20.4392,16200.0
2013-06-10 14:10:00,27.12,27.12,27.07,27.1,13200.0,20.4242,20.4242,20.3865,20.4091,13200.0
2013-06-10 14:15:00,27.1,27.1,27.08,27.1,15800.0,20.4091,20.4091,20.3941,20.4091,15800.0
2013-06-10 14:20:00,27.09,27.1,27.06,27.07,24200.0,20.4016,20.4091,20.379,20.3865,24200.0
2013-06-10 14:25:00,27.07,27.11,27.07,27.11,13800.0,20.3865,20.4167,20.3865,20.4167,13800.0
2013-06-10 14:30:00,27.1,27.15,27.1,27.13,16600.0,20.4091,20.4468,20.4091,20.4317,16600.0
2013-06-10 14:35:00,27.13,27.14,27.13,27.13,13000.0,20.4317,20.4392,20.4317,20.4317,13000.0
2013-06-10 14:40:00,27.12,27.12,27.06,27.08,12400.0,20.4242,20.4242,20.379,20.3941,12400.0
2013-06-10 14:45:00,27.08,27.18,27.08,27.18,21000.0,20.3941,20.4694,20.3941,20.4694,21000.0
2013-06-10 14:50:00,27.18,27.2,27.17,27.18,20600.0,20.4694,20.4844,20.4618,20.4694,20600.0
2013-06-10 14:55:00,27.18,27.19,27.18,27.18,15600.0,20.4694,20.4769,20.4694,20.4694,15600.0
2013-06-10 15:00:00,27.17,27.18,27.14,27.18,15800.0,20.4618,20.4694,20.4392,20.4694,15800.0
2013-06-10 15:05:00,27.18,27.18,27.13,27.16,15000.0,20.4694,20.4694,20.4317,20.4543,15000.0
2013-06-10 15:10:00,27.16,27.16,27.14,27.14,17200.0,20.4543,20.4543,20.4392,20.4392,17200.0
2013-06-10 15:15:00,27.14,27.15,27.13,27.14,15400.0,20.4392,20.4468,20.4317,20.4392,15400.0
2013-06-10 15:20:00,27.15,27.16,27.13,27.15,16600.0,20.4468,20.4543,20.4317,20.4468,16600.0
2013-06-10 15:25:00,27.15,27.15,27.13,27.15,15600.0,20.4468,20.4468,20.4317,20.4468,15600.0
2013-06-10 15:30:00,27.16,27.16,27.14,27.16,13400.0,20.4543,20.4543,20.4392,20.4543,13400.0
2013-06-10 15:35:00,27.16,27.17,27.15,27.16,32200.0,20.4543,20.4618,20.4468,20.4543,32200.0
2013-06-10 15:40:00,27.16,27.17,27.12,27.16,27600.0,20.4543,20.4618,20.4242,20.4543,27600.0
2013-06-10 15:45:00,27.15,27.15,27.08,27.08,53200.0,20.4468,20.4468,20.3941,20.3941,53200.0
2013-06-10 15:50:00,27.08,27.1,27.04,27.05,54000.0,20.3941,20.4091,20.3639,20.3715,54000.0
2013-06-10 15:55:00,27.04,27.09,27.04,27.09,67200.0,20.3639,20.4016,20.3639,20.4016,67200.0
2013-06-11 09:30:00,26.79,26.79,26.59,26.61,40400.0,20.1757,20.1757,20.025,20.0401,40400.0
2013-06-11 09:35:00,26.61,26.68,26.59,26.63,12600.0,20.0401,20.0928,20.025,20.0552,12600.0
2013-06-11 09:40:00,26.63,26.81,26.61,26.81,12200.0,20.0552,20.1907,20.0401,20.1907,12200.0
2013-06-11 09:45:00,26.81,26.86,26.79,26.83,20200.0,20.1907,20.2284,20.1757,20.2058,20200.0
2013-06-11 09:50:00,26.83,26.85,26.78,26.78,9000.0,20.2058,20.2208,20.1681,20.1681,9000.0
2013-06-11 09:55:00,26.78,26.78,26.7,26.7,8800.0,20.1681,20.1681,20.1079,20.1079,8800.0
2013-06-11 10:00:00,26.75,26.86,26.75,26.81,20600.0,20.1455,20.2284,20.1455,20.1907,20600.0
2013-06-11 10:05:00,26.8,26.8,26.63,26.72,16200.0,20.1832,20.1832,20.0552,20.1229,16200.0
2013-06-11 10:10:00,26.73,26.73,26.61,26.69,10400.0,20.1305,20.1305,20.0401,20.1004,10400.0
2013-06-11 10:15:00,26.68,26.75,26.66,26.74,18400.0,20.0928,20.1455,20.0778,20.138,18400.0
2013-06-11 10:20:00,26.74,26.77,26.71,26.77,8200.0,20.138,20.1606,20.1154,20.1606,8200.0
2013-06-11 10:25:00,26.8,26.9,26.8,26.89,9000.0,20.1832,20.2585,20.1832,20.251,9000.0
2013-06-11 10:30:00,26.9,26.9,26.85,26.88,17200.0,20.2585,20.2585,20.2208,20.2434,17200.0
2013-06-11 10:35:00,26.89,26.92,26.89,26.91,9600.0,20.251,20.2736,20.251,20.266,9600.0
2013-06-11 10:40:00,26.9,26.97,26.89,26.97,12000.0,20.2585,20.3112,20.251,20.3112,12000.0
2013-06-11 10:45:00,26.99,27.0,26.98,26.98,21200.0,20.3263,20.3338,20.3188,20.3188,21200.0
2013-06-11 10:50:00,27.0,27.0,26.92,26.92,9200.0,20.3338,20.3338,20.2736,20.2736,9200.0
2013-06-11 10:55:00,26.92,26.99,26.91,26.97,15200.0,20.2736,20.3263,20.266,20.3112,15200.0
2013-06-11 11:00:00,26.99,26.99,26.94,26.97,10400.0,20.3263,20.3263,20.2886,20.3112,10400.0
2013-06-11 11:05:00,26.96,26.97,26.86,26.86,10200.0,20.3037,20.3112,20.2284,20.2284,10200.0
2013-06-11 11:10:00,26.86,26.96,26.86,26.95,9400.0,20.2284,20.3037,20.2284,20.2962,9400.0
2013-06-11 11:15:00,26.95,27.0,26.94,26.99,6200.0,20.2962,20.3338,20.2886,20.3263,6200.0
2013-06-11 11:20:00,27.0,27.01,26.99,27.0,15600.0,20.3338,20.3413,20.3263,20.3338,15600.0
2013-06-11 11:25:00,27.0,27.07,27.0,27.07,9800.0,20.3338,20.3865,20.3338,20.3865,9800.0
2013-06-11 11:30:00,27.07,27.09,27.03,27.03,13000.0,20.3865,20.4016,20.3564,20.3564,13000.0
2013-06-11 11:35:00,27.02,27.02,26.94,26.94,13800.0,20.3489,20.3489,20.2886,20.2886,13800.0
2013-06-11 11:40:00,26.93,26.94,26.91,26.94,6800.0,20.2811,20.2886,20.266,20.2886,6800.0
2013-06-11 11:45:00,26.93,26.96,26.92,26.95,7800.0,20.2811,20.3037,20.2736,20.2962,7800.0
2013-06-11 11:50:00,26.97,26.98,26.95,26.95,16800.0,20.3112,20.3188,20.2962,20.2962,16800.0
2013-06-11 11:55:00,26.95,27.02,26.95,27.0,19600.0,20.2962,20.3489,20.2962,20.3338,19600.0
2013-06-11 12:00:00,26.99,27.02,26.98,27.02,2400.0,20.3263,20.3489,20.3188,20.3489,2400.0
2013-06-11 12:05:00,27.04,27.05,27.04,27.04,13000.0,20.3639,20.3715,20.3639,20.3639,13000.0
2013-06-11 12:10:00,27.02,27.06,27.01,27.04,5800.0,20.3489,20.379,20.3413,20.3639,5800.0
2013-06-11 12:15:00,27.04,27.04,26.97,26.97,9000.0,20.3639,20.3639,20.3112,20.3112,9000.0
2013-06-11 12:20:00,26.98,26.99,26.96,26.96,8800.0,20.3188,20.3263,20.3037,20.3037,8800.0
2013-06-11 12:25:00,26.96,26.96,26.94,26.95,10800.0,20.3037,20.3037,20.2886,20.2962,10800.0
2013-06-11 12:30:00,26.95,26.99,26.95,26.99,8000.0,20.2962,20.3263,20.2962,20.3263,8000.0
2013-06-11 12:35:00,26.99,27.0,26.99,27.0,7800.0,20.3263,20.3338,20.3263,20.3338,7800.0
2013-06-11 12:40:00,27.01,27.04,27.01,27.04,6200.0,20.3413,20.3639,20.3413,20.3639,6200.0
2013-06-11 12:45:00,27.04,27.08,27.04,27.07,15000.0,20.3639,20.3941,20.3639,20.3865,15000.0
2013-06-11 12:50:00,27.05,27.06,27.04,27.05,10400.0,20.3715,20.379,20.3639,20.3715,10400.0
2013-06-11 12:55:00,27.04,27.06,27.04,27.05,8000.0,20.3639,20.379,20.3639,20.3715,8000.0
2013-06-11 13:00:00,27.04,27.07,27.04,27.07,7600.0,20.3639,20.3865,20.3639,20.3865,7600.0
2013-06-11 13:05:00,27.07,27.1,27.07,27.09,11600.0,20.3865,20.4091,20.3865,20.4016,11600.0
2013-06-11 13:10:00,27.09,27.11,27.07,27.07,13400.0,20.4016,20.4167,20.3865,20.3865,13400.0
2013-06-11 13:15:00,27.07,27.07,27.01,27.03,7400.0,20.3865,20.3865,20.3413,20.3564,7400.0
2013-06-11 13:20:00,27.02,27.03,26.99,27.0,8800.0,20.3489,20.3564,20.3263,20.3338,8800.0
2013-06-11 13:25:00,27.0,27.01,26.98,26.98,9800.0,20.3338,20.3413,20.3188,20.3188,9800.0
2013-06-11 13:30:00,26.98,26.98,26.92,26.92,6600.0,20.3188,20.3188,20.2736,20.2736,6600.0
2013-06-11 13:35:00,26.92,26.96,26.92,26.96,17200.0,20.2736,20.3037,20.2736,20.3037,17200.0
2013-06-11 13:40:00,26.95,26.97,26.93,26.96,7800.0,20.2962,20.3112,20.2811,20.3037,7800.0
2013-06-11 13:45:00,26.95,26.97,26.93,26.96,12400.0,20.2962,20.3112,20.2811,20.3037,12400.0
2013-06-11 13:50:00,26.97,26.98,26.96,26.98,13600.0,20.3112,20.3188,20.3037,20.3188,13600.0
2013-06-11 13:55:00,26.98,26.98,26.93,26.95,13600.0,20.3188,20.3188,20.2811,20.2962,13600.0
2013-06-11 14:00:00,26.92,26.95,26.89,26.95,16400.0,20.2736,20.2962,20.251,20.2962,16400.0
2013-06-11 14:05:00,26.95,26.96,26.92,26.95,13800.0,20.2962,20.3037,20.2736,20.2962,13800.0
2013-06-11 14:10:00,26.94,26.98,26.93,26.98,16600.0,20.2886,20.3188,20.2811,20.3188,16600.0
2013-06-11 14:15:00,26.97,27.0,26.95,26.99,18200.0,20.3112,20.3338,20.2962,20.3263,18200.0
2013-06-11 14:20:00,26.99,27.02,26.98,27.02,9600.0,20.3263,20.3489,20.3188,20.3489,9600.0
2013-06-11 14:25:00,27.01,27.03,26.99,27.02,15800.0,20.3413,20.3564,20.3263,20.3489,15800.0
2013-06-11 14:30:00,27.03,27.03,26.99,27.03,12200.0,20.3564,20.3564,20.3263,20.3564,12200.0
2013-06-11 14:35:00,27.03,27.04,27.0,27.02,12400.0,20.3564,20.3639,20.3338,20.3489,12400.0
2013-06-11 14:40:00,27.03,27.04,27.0,27.01,16400.0,20.3564,20.3639,20.3338,20.3413,16400.0
2013-06-11 14:45:00,27.0,27.02,26.97,26.99,17200.0,20.3338,20.3489,20.3112,20.3263,17200.0
2013-06-11 14:50:00,26.99,27.04,26.96,26.98,20600.0,20.3263,20.3639,20.3037,20.3188,20600.0
2013-06-11 14:55:00,26.98,27.06,26.98,27.04,19600.0,20.3188,20.379,20.3188,20.3639,19600.0
2013-06-11 15:00:00,27.05,27.07,27.03,27.03,17800.0,20.3715,20.3865,20.3564,20.3564,17800.0
2013-06-11 15:05:00,27.04,27.07,27.0,27.0,15400.0,20.3639,20.3865,20.3338,20.3338,15400.0
2013-06-11 15:10:00,27.0,27.03,27.0,27.02,16600.0,20.3338,20.3564,20.3338,20.3489,16600.0
2013-06-11 15:15:00,27.04,27.06,27.02,27.04,17400.0,20.3639,20.379,20.3489,20.3639,17400.0
2013-06-11 15:20:00,27.04,27.06,27.0,27.06,20600.0,20.3639,20.379,20.3338,20.379,20600.0
2013-06-11 15:25:00,27.05,27.05,27.0,27.0,12200.0,20.3715,20.3715,20.3338,20.3338,12200.0
2013-06-11 15:30:00,27.0,27.02,26.99,27.0,29200.0,20.3338,20.3489,20.3263,20.3338,29200.0
2013-06-11 15:35:00,27.0,27.03,27.0,27.0,19000.0,20.3338,20.3564,20.3338,20.3338,19000.0
2013-06-11 15:40:00,27.0,27.01,26.98,26.98,33600.0,20.3338,20.3413,20.3188,20.3188,33600.0
2013-06-11 15:45:00,26.99,26.99,26.93,26.96,43000.0,20.3263,20.3263,20.2811,20.3037,43000.0
2013-06-11 15:50:00,26.95,26.97,26.91,26.93,42200.0,20.2962,20.3112,20.266,20.2811,42200.0
2013-06-11 15:55:00,26.92,26.99,26.9,26.97,151400.0,20.2736,20.3263,20.2585,20.3112,151400.0
2013-06-12 09:30:00,27.13,27.2,27.09,27.17,19400.0,20.4317,20.4844,20.4016,20.4618,19400.0
2013-06-12 09:35:00,27.16,27.16,27.04,27.07,14000.0,20.4543,20.4543,20.3639,20.3865,14000.0
2013-06-12 09:40:00,27.04,27.11,27.0,27.09,8200.0,20.3639,20.4167,20.3338,20.4016,8200.0
2013-06-12 09:45:00,27.08,27.09,27.02,27.02,13000.0,20.3941,20.4016,20.3489,20.3489,13000.0
2013-06-12 09:50:00,27.0,27.09,27.0,27.09,16000.0,20.3338,20.4016,20.3338,20.4016,16000.0
2013-06-12 09:55:00,27.07,27.24,27.07,27.19,21200.0,20.3865,20.5146,20.3865,20.4769,21200.0
2013-06-12 10:00:00,27.16,27.16,27.1,27.15,8600.0,20.4543,20.4543,20.4091,20.4468,8600.0
2013-06-12 10:05:00,27.14,27.18,27.13,27.17,13400.0,20.4392,20.4694,20.4317,20.4618,13400.0
2013-06-12 10:10:00,27.14,27.15,27.1,27.13,11600.0,20.4392,20.4468,20.4091,20.4317,11600.0
2013-06-12 10:15:00,27.15,27.18,27.11,27.13,14000.0,20.4468,20.4694,20.4167,20.4317,14000.0
2013-06-12 10:20:00,27.13,27.18,27.12,27.14,16600.0,20.4317,20.4694,20.4242,20.4392,16600.0
2013-06-12 10:25:00,27.15,27.15,27.12,27.15,7000.0,20.4468,20.4468,20.4242,20.4468,7000.0
2013-06-12 10:30:00,27.15,27.23,27.15,27.22,20400.0,20.4468,20.507,20.4468,20.4995,20400.0
2013-06-12 10:35:00,27.23,27.28,27.22,27.22,13800.0,20.507,20.5447,20.4995,20.4995,13800.0
2013-06-12 10:40:00,27.21,27.23,27.17,27.23,6400.0,20.492,20.507,20.4618,20.507,6400.0
2013-06-12 10:45:00,27.21,27.22,27.12,27.17,9800.0,20.492,20.4995,20.4242,20.4618,9800.0
2013-06-12 10:50:00,27.17,27.18,27.11,27.11,13400.0,20.4618,20.4694,20.4167,20.4167,13400.0
2013-06-12 10:55:00,27.12,27.14,27.09,27.1,8400.0,20.4242,20.4392,20.4016,20.4091,8400.0
2013-06-12 11:00:00,27.11,27.15,27.1,27.15,8000.0,20.4167,20.4468,20.4091,20.4468,8000.0
2013-06-12 11:05:00,27.16,27.16,27.11,27.14,9200.0,20.4543,20.4543,20.4167,20.4392,9200.0
2013-06-12 11:10:00,27.13,27.13,27.09,27.09,6600.0,20.4317,20.4317,20.4016,20.4016,6600.0
2013-06-12 11:15:00,27.09,27.14,27.06,27.13,8400.0,20.4016,20.4392,20.379,20.4317,8400.0
2013-06-12 11:20:00,27.13,27.2,27.13,27.18,14600.0,20.4317,20.4844,20.4317,20.4694,14600.0
2013-06-12 11:25:00,27.18,27.21,27.18,27.2,45800.0,20.4694,20.492,20.4694,20.4844,45800.0
2013-06-12 11:30:00,27.19,27.22,27.16,27.2,37800.0,20.4769,20.4995,20.4543,20.4844,37800.0
2013-06-12 11:35:00,27.2,27.25,27.17,27.18,53800.0,20.4844,20.5221,20.4618,20.4694,53800.0
2013-06-12 11:40:00,27.18,27.26,27.18,27.25,16000.0,20.4694,20.5296,20.4694,20.5221,16000.0
2013-06-12 11:45:00,27.22,27.22,27.15,27.16,9600.0,20.4995,20.4995,20.4468,20.4543,9600.0
2013-06-12 11:50:00,27.17,27.2,27.14,27.14,13200.0,20.4618,20.4844,20.4392,20.4392,13200.0
2013-06-12 11:55:00,27.14,27.15,27.09,27.1,11200.0,20.4392,20.4468,20.4016,20.4091,11200.0
2013-06-12 12:00:00,27.1,27.18,27.09,27.16,11000.0,20.4091,20.4694,20.4016,20.4543,11000.0
2013-06-12 12:05:00,27.15,27.16,27.15,27.16,12600.0,20.4468,20.4543,20.4468,20.4543,12600.0
2013-06-12 12:10:00,27.17,27.17,27.12,27.13,23800.0,20.4618,20.4618,20.4242,20.4317,23800.0
2013-06-12 12:15:00,27.13,27.17,27.13,27.16,18800.0,20.4317,20.4618,20.4317,20.4543,18800.0
2013-06-12 12:20:00,27.15,27.17,27.13,27.16,41000.0,20.4468,20.4618,20.4317,20.4543,41000.0
2013-06-12 12:25:00,27.15,27.17,27.14,27.16,10000.0,20.4468,20.4618,20.4392,20.4543,10000.0
2013-06-12 12:30:00,27.15,27.18,27.13,27.13,17200.0,20.4468,20.4694,20.4317,20.4317,17200.0
2013-06-12 12:35:00,27.14,27.15,27.09,27.11,22800.0,20.4392,20.4468,20.4016,20.4167,22800.0
2013-06-12 12:40:00,27.1,27.1,27.05,27.09,12000.0,20.4091,20.4091,20.3715,20.4016,12000.0
2013-06-12 12:45:00,27.09,27.09,27.04,27.05,22600.0,20.4016,20.4016,20.3639,20.3715,22600.0
2013-06-12 12:50:00,27.05,27.05,27.01,27.03,8600.0,20.3715,20.3715,20.3413,20.3564,8600.0
2013-06-12 12:55:00,27.03,27.04,27.02,27.03,6800.0,20.3564,20.3639,20.3489,20.3564,6800.0
2013-06-12 13:00:00,27.03,27.05,27.03,27.04,10800.0,20.3564,20.3715,20.3564,20.3639,10800.0
2013-06-12 13:05:00,27.03,27.15,27.03,27.12,18600.0,20.3564,20.4468,20.3564,20.4242,18600.0
2013-06-12 13:10:00,27.12,27.18,27.12,27.18,21200.0,20.4242,20.4694,20.4242,20.4694,21200.0
2013-06-12 13:15:00,27.18,27.21,27.17,27.18,6800.0,20.4694,20.492,20.4618,20.4694,6800.0
2013-06-12 13:20:00,27.17,27.17,27.15,27.15,13000.0,20.4618,20.4618,20.4468,20.4468,13000.0
2013-06-12 13:25:00,27.13,27.18,27.13,27.15,7200.0,20.4317,20.4694,20.4317,20.4468,7200.0
2013-06-12 13:30:00,27.15,27.16,27.15,27.15,4200.0,20.4468,20.4543,20.4468,20.4468,4200.0
2013-06-12 13:35:00,27.14,27.15,27.12,27.13,6200.0,20.4392,20.4468,20.4242,20.4317,6200.0
2013-06-12 13:40:00,27.11,27.17,27.1,27.17,20400.0,20.4167,20.4618,20.4091,20.4618,20400.0
2013-06-12 13:45:00,27.17,27.19,27.16,27.19,6800.0,20.4618,20.4769,20.4543,20.4769,6800.0
2013-06-12 13:50:00,27.18,27.2,27.17,27.2,7000.0,20.4694,20.4844,20.4618,20.4844,7000.0
2013-06-12 13:55:00,27.2,27.2,27.18,27.18,2800.0,20.4844,20.4844,20.4694,20.4694,2800.0
2013-06-12 14:00:00,27.18,27.18,27.09,27.09,8200.0,20.4694,20.4694,20.4016,20.4016,8200.0
2013-06-12 14:05:00,27.1,27.13,27.1,27.12,7200.0,20.4091,20.4317,20.4091,20.4242,7200.0
2013-06-12 14:10:00,27.11,27.11,27.03,27.04,6000.0,20.4167,20.4167,20.3564,20.3639,6000.0
2013-06-12 14:15:00,27.04,27.07,27.0,27.0,8200.0,20.3639,20.3865,20.3338,20.3338,8200.0
2013-06-12 14:20:00,27.03,27.08,27.03,27.05,4000.0,20.3564,20.3941,20.3564,20.3715,4000.0
2013-06-12 14:25:00,27.05,27.07,27.03,27.04,15200.0,20.3715,20.3865,20.3564,20.3639,15200.0
2013-06-12 14:30:00,27.04,27.06,27.03,27.03,17800.0,20.3639,20.379,20.3564,20.3564,17800.0
2013-06-12 14:35:00,27.04,27.07,27.04,27.05,13000.0,20.3639,20.3865,20.3639,20.3715,13000.0
2013-06-12 14:40:00,27.07,27.08,27.03,27.04,48800.0,20.3865,20.3941,20.3564,20.3639,48800.0
2013-06-12 14:45:00,27.04,27.04,26.99,27.0,13400.0,20.3639,20.3639,20.3263,20.3338,13400.0
2013-06-12 14:50:00,26.99,27.03,26.98,27.01,21000.0,20.3263,20.3564,20.3188,20.3413,21000.0
2013-06-12 14:55:00,27.01,27.01,26.98,26.99,15400.0,20.3413,20.3413,20.3188,20.3263,15400.0
2013-06-12 15:00:00,26.99,26.99,26.93,26.95,18000.0,20.3263,20.3263,20.2811,20.2962,18000.0
2013-06-12 15:05:00,26.95,26.99,26.95,26.99,29400.0,20.2962,20.3263,20.2962,20.3263,29400.0
2013-06-12 15:10:00,26.99,27.0,26.98,26.99,21200.0,20.3263,20.3338,20.3188,20.3263,21200.0
2013-06-12 15:15:00,26.99,26.99,26.94,26.96,14400.0,20.3263,20.3263,20.2886,20.3037,14400.0
2013-06-12 15:20:00,26.95,26.96,26.93,26.96,30000.0,20.2962,20.3037,20.2811,20.3037,30000.0
2013-06-12 15:25:00,26.96,26.96,26.93,26.96,22800.0,20.3037,20.3037,20.2811,20.3037,22800.0
2013-06-12 15:30:00,26.96,26.97,26.93,26.96,39400.0,20.3037,20.3112,20.2811,20.3037,39400.0
2013-06-12 15:35:00,26.95,26.97,26.93,26.96,61400.0,20.2962,20.3112,20.2811,20.3037,61400.0
2013-06-12 15:40:00,26.96,26.99,26.93,26.96,45200.0,20.3037,20.3263,20.2811,20.3037,45200.0
2013-06-12 15:45:00,26.96,26.98,26.93,26.98,42400.0,20.3037,20.3188,20.2811,20.3188,42400.0
2013-06-12 15:50:00,26.98,26.99,26.96,26.98,52400.0,20.3188,20.3263,20.3037,20.3188,52400.0
2013-06-12 15:55:00,26.98,27.0,26.97,27.0,135400.0,20.3188,20.3338,20.3112,20.3338,135400.0
2013-06-13 09:30:00,27.04,27.13,27.03,27.05,25400.0,20.3639,20.4317,20.3564,20.3715,25400.0
2013-06-13 09:35:00,27.05,27.05,27.02,27.04,4000.0,20.3715,20.3715,20.3489,20.3639,4000.0
2013-06-13 09:40:00,27.06,27.09,26.98,27.0,23400.0,20.379,20.4016,20.3188,20.3338,23400.0
2013-06-13 09:45:00,27.03,27.1,27.03,27.1,7800.0,20.3564,20.4091,20.3564,20.4091,7800.0
2013-06-13 09:50:00,27.09,27.09,27.0,27.02,10600.0,20.4016,20.4016,20.3338,20.3489,10600.0
2013-06-13 09:55:00,27.04,27.15,27.04,27.14,7200.0,20.3639,20.4468,20.3639,20.4392,7200.0
2013-06-13 10:00:00,27.13,27.18,27.11,27.17,11000.0,20.4317,20.4694,20.4167,20.4618,11000.0
2013-06-13 10:05:00,27.16,27.17,27.04,27.07,12200.0,20.4543,20.4618,20.3639,20.3865,12200.0
2013-06-13 10:10:00,27.06,27.06,26.99,27.0,7600.0,20.379,20.379,20.3263,20.3338,7600.0
2013-06-13 10:15:00,27.0,27.11,26.98,27.11,9000.0,20.3338,20.4167,20.3188,20.4167,9000.0
2013-06-13 10:20:00,27.11,27.14,27.07,27.07,8800.0,20.4167,20.4392,20.3865,20.3865,8800.0
2013-06-13 10:25:00,27.07,27.18,27.07,27.16,21800.0,20.3865,20.4694,20.3865,20.4543,21800.0
2013-06-13 10:30:00,27.17,27.18,27.15,27.17,7600.0,20.4618,20.4694,20.4468,20.4618,7600.0
2013-06-13 10:35:00,27.17,27.21,27.17,27.21,10800.0,20.4618,20.492,20.4618,20.492,10800.0
2013-06-13 10:40:00,27.19,27.2,27.15,27.18,6800.0,20.4769,20.4844,20.4468,20.4694,6800.0
2013-06-13 10:45:00,27.19,27.21,27.18,27.21,7400.0,20.4769,20.492,20.4694,20.492,7400.0
2013-06-13 10:50:00,27.21,27.24,27.2,27.21,14400.0,20.492,20.5146,20.4844,20.492,14400.0
2013-06-13 10:55:00,27.2,27.2,27.13,27.14,10000.0,20.4844,20.4844,20.4317,20.4392,10000.0
2013-06-13 11:00:00,27.15,27.22,27.15,27.19,12000.0,20.4468,20.4995,20.4468,20.4769,12000.0
2013-06-13 11:05:00,27.18,27.22,27.17,27.2,8600.0,20.4694,20.4995,20.4618,20.4844,8600.0
2013-06-13 11:10:00,27.19,27.23,27.17,27.23,6800.0,20.4769,20.507,20.4618,20.507,6800.0
2013-06-13 11:15:00,27.22,27.23,27.18,27.19,14800.0,20.4995,20.507,20.4694,20.4769,14800.0
2013-06-13 11:20:00,27.2,27.23,27.2,27.2,15400.0,20.4844,20.507,20.4844,20.4844,15400.0
2013-06-13 11:25:00,27.21,27.28,27.19,27.25,18200.0,20.492,20.5447,20.4769,20.5221,18200.0
2013-06-13 11:30:00,27.25,27.28,27.23,27.28,13400.0,20.5221,20.5447,20.507,20.5447,13400.0
2013-06-13 11:35:00,27.28,27.28,27.25,27.25,10200.0,20.5447,20.5447,20.5221,20.5221,10200.0
2013-06-13 11:40:00,27.27,27.32,27.27,27.31,11000.0,20.5372,20.5748,20.5372,20.5673,11000.0
2013-06-13 11:45:00,27.31,27.32,27.28,27.31,8200.0,20.5673,20.5748,20.5447,20.5673,8200.0
2013-06-13 11:50:00,27.32,27.33,27.3,27.3,4600.0,20.5748,20.5823,20.5597,20.5597,4600.0
2013-06-13 11:55:00,27.29,27.36,27.29,27.36,25600.0,20.5522,20.6049,20.5522,20.6049,25600.0
2013-06-13 12:00:00,27.36,27.38,27.36,27.36,9000.0,20.6049,20.62,20.6049,20.6049,9000.0
2013-06-13 12:05:00,27.35,27.37,27.34,27.35,14600.0,20.5974,20.6125,20.5899,20.5974,14600.0
2013-06-13 12:10:00,27.34,27.35,27.32,27.33,8000.0,20.5899,20.5974,20.5748,20.5823,8000.0
2013-06-13 12:15:00,27.32,27.38,27.31,27.36,18000.0,20.5748,20.62,20.5673,20.6049,18000.0
2013-06-13 12:20:00,27.36,27.42,27.36,27.41,15000.0,20.6049,20.6501,20.6049,20.6426,15000.0
2013-06-13 12:25:00,27.42,27.43,27.4,27.41,17600.0,20.6501,20.6576,20.6351,20.6426,17600.0
2013-06-13 12:30:00,27.4,27.43,27.38,27.42,10800.0,20.6351,20.6576,20.62,20.6501,10800.0
2013-06-13 12:35:00,27.42,27.43,27.41,27.42,12600.0,20.6501,20.6576,20.6426,20.6501,12600.0
2013-06-13 12:40:00,27.42,27.42,27.39,27.42,13800.0,20.6501,20.6501,20.6275,20.6501,13800.0
2013-06-13 12:45:00,27.41,27.47,27.41,27.46,25600.0,20.6426,20.6878,20.6426,20.6802,25600.0
2013-06-13 12:50:00,27.45,27.49,27.43,27.47,30800.0,20.6727,20.7028,20.6576,20.6878,30800.0
2013-06-13 12:55:00,27.49,27.5,27.47,27.49,8400.0,20.7028,20.7104,20.6878,20.7028,8400.0
2013-06-13 13:00:00,27.48,27.53,27.48,27.52,15000.0,20.6953,20.733,20.6953,20.7254,15000.0
2013-06-13 13:05:00,27.5,27.51,27.45,27.45,13600.0,20.7104,20.7179,20.6727,20.6727,13600.0
2013-06-13 13:10:00,27.46,27.52,27.45,27.51,20200.0,20.6802,20.7254,20.6727,20.7179,20200.0
2013-06-13 13:15:00,27.5,27.55,27.5,27.54,18200.0,20.7104,20.748,20.7104,20.7405,18200.0
2013-06-13 13:20:00,27.53,27.54,27.49,27.53,55800.0,20.733,20.7405,20.7028,20.733,55800.0
2013-06-13 13:25:00,27.53,27.56,27.52,27.55,27600.0,20.733,20.7556,20.7254,20.748,27600.0
2013-06-13 13:30:00,27.55,27.56,27.51,27.54,17200.0,20.748,20.7556,20.7179,20.7405,17200.0
2013-06-13 13:35:00,27.53,27.53,27.49,27.51,19400.0,20.733,20.733,20.7028,20.7179,19400.0
2013-06-13 13:40:00,27.52,27.53,27.5,27.53,19200.0,20.7254,20.733,20.7104,20.733,19200.0
2013-06-13 13:45:00,27.53,27.53,27.47,27.53,19400.0,20.733,20.733,20.6878,20.733,19400.0
2013-06-13 13:50:00,27.53,27.6,27.53,27.58,22800.0,20.733,20.7857,20.733,20.7706,22800.0
2013-06-13 13:55:00,27.58,27.58,27.53,27.56,11400.0,20.7706,20.7706,20.733,20.7556,11400.0
2013-06-13 14:00:00,27.56,27.68,27.56,27.67,60800.0,20.7556,20.8459,20.7556,20.8384,60800.0
2013-06-13 14:05:00,27.67,27.68,27.66,27.68,19000.0,20.8384,20.8459,20.8309,20.8459,19000.0
2013-06-13 14:10:00,27.68,27.68,27.66,27.68,25800.0,20.8459,20.8459,20.8309,20.8459,25800.0
2013-06-13 14:15:00,27.68,27.74,27.67,27.73,30200.0,20.8459,20.8911,20.8384,20.8836,30200.0
2013-06-13 14:20:00,27.73,27.81,27.72,27.79,51000.0,20.8836,20.9438,20.876,20.9288,51000.0
2013-06-13 14:25:00,27.8,27.81,27.76,27.77,24000.0,20.9363,20.9438,20.9062,20.9137,24000.0
2013-06-13 14:30:00,27.77,27.77,27.75,27.76,14400.0,20.9137,20.9137,20.8986,20.9062,14400.0
2013-06-13 14:35:00,27.75,27.77,27.75,27.76,29400.0,20.8986,20.9137,20.8986,20.9062,29400.0
2013-06-13 14:40:00,27.76,27.78,27.75,27.76,22600.0,20.9062,20.9212,20.8986,20.9062,22600.0
2013-06-13 14:45:00,27.75,27.8,27.75,27.8,32000.0,20.8986,20.9363,20.8986,20.9363,32000.0
2013-06-13 14:50:00,27.79,27.83,27.77,27.8,44600.0,20.9288,20.9589,20.9137,20.9363,44600.0
2013-06-13 14:55:00,27.79,27.84,27.75,27.84,33600.0,20.9288,20.9664,20.8986,20.9664,33600.0
2013-06-13 15:00:00,27.83,27.94,27.83,27.86,72600.0,20.9589,21.0417,20.9589,20.9815,72600.0
2013-06-13 15:05:00,27.86,27.92,27.86,27.9,31400.0,20.9815,21.0267,20.9815,21.0116,31400.0
2013-06-13 15:10:00,27.9,27.9,27.86,27.88,34000.0,21.0116,21.0116,20.9815,20.9965,34000.0
2013-06-13 15:15:00,27.87,27.89,27.83,27.83,20800.0,20.989,21.0041,20.9589,20.9589,20800.0
2013-06-13 15:20:00,27.83,27.88,27.83,27.86,38600.0,20.9589,20.9965,20.9589,20.9815,38600.0
2013-06-13 15:25:00,27.85,27.87,27.84,27.86,38000.0,20.974,20.989,20.9664,20.9815,38000.0
2013-06-13 15:30:00,27.86,27.9,27.85,27.85,57000.0,20.9815,21.0116,20.974,20.974,57000.0
2013-06-13 15:35:00,27.86,27.94,27.84,27.93,76000.0,20.9815,21.0417,20.9664,21.0342,76000.0
2013-06-13 15:40:00,27.93,27.99,27.92,27.99,79200.0,21.0342,21.0794,21.0267,21.0794,79200.0
2013-06-13 15:45:00,27.98,28.03,27.97,28.0,74000.0,21.0719,21.1095,21.0643,21.0869,74000.0
2013-06-13 15:50:00,28.0,28.0,27.92,27.92,71200.0,21.0869,21.0869,21.0267,21.0267,71200.0
2013-06-13 15:55:00,27.92,27.97,27.91,27.95,138800.0,21.0267,21.0643,21.0191,21.0493,138800.0
2013-06-14 09:30:00,28.0,28.34,27.9,28.31,103000.0,21.0869,21.343,21.0116,21.3204,103000.0
2013-06-14 09:35:00,28.21,28.21,27.88,27.93,111000.0,21.2451,21.2451,20.9965,21.0342,111000.0
2013-06-14 09:40:00,27.93,28.05,27.92,28.02,20600.0,21.0342,21.1246,21.0267,21.102,20600.0
2013-06-14 09:45:00,28.05,28.15,28.02,28.15,49600.0,21.1246,21.1999,21.102,21.1999,49600.0
2013-06-14 09:50:00,28.14,28.14,27.96,27.96,16000.0,21.1924,21.1924,21.0568,21.0568,16000.0
2013-06-14 09:55:00,27.93,28.14,27.91,28.11,28200.0,21.0342,21.1924,21.0191,21.1698,28200.0
2013-06-14 10:00:00,28.11,28.11,27.99,27.99,43400.0,21.1698,21.1698,21.0794,21.0794,43400.0
2013-06-14 10:05:00,27.98,27.98,27.92,27.92,17800.0,21.0719,21.0719,21.0267,21.0267,17800.0
2013-06-14 10:10:00,27.91,27.91,27.78,27.85,46000.0,21.0191,21.0191,20.9212,20.974,46000.0
2013-06-14 10:15:00,27.87,27.88,27.79,27.85,38400.0,20.989,20.9965,20.9288,20.974,38400.0
2013-06-14 10:20:00,27.85,27.86,27.8,27.8,20800.0,20.974,20.9815,20.9363,20.9363,20800.0
2013-06-14 10:25:00,27.81,27.82,27.73,27.77,29400.0,20.9438,20.9514,20.8836,20.9137,29400.0
2013-06-14 10:30:00,27.77,27.83,27.77,27.83,25200.0,20.9137,20.9589,20.9137,20.9589,25200.0
2013-06-14 10:35:00,27.83,27.85,27.73,27.76,30600.0,20.9589,20.974,20.8836,20.9062,30600.0
2013-06-14 10:40:00,27.76,27.76,27.66,27.68,34600.0,20.9062,20.9062,20.8309,20.8459,34600.0
2013-06-14 10:45:00,27.7,27.7,27.62,27.65,29600.0,20.861,20.861,20.8007,20.8233,29600.0
2013-06-14 10:50:00,27.65,27.71,27.6,27.71,40000.0,20.8233,20.8685,20.7857,20.8685,40000.0
2013-06-14 10:55:00,27.72,27.72,27.61,27.65,17600.0,20.876,20.876,20.7932,20.8233,17600.0
2013-06-14 11:00:00,27.66,27.66,27.6,27.61,42600.0,20.8309,20.8309,20.7857,20.7932,42600.0
2013-06-14 11:05:00,27.62,27.7,27.62,27.7,31600.0,20.8007,20.861,20.8007,20.861,31600.0
2013-06-14 11:10:00,27.7,27.73,27.68,27.72,35800.0,20.861,20.8836,20.8459,20.876,35800.0
2013-06-14 11:15:00,27.71,27.74,27.67,27.71,20200.0,20.8685,20.8911,20.8384,20.8685,20200.0
2013-06-14 11:20:00,27.71,27.79,27.68,27.79,7800.0,20.8685,20.9288,20.8459,20.9288,7800.0
2013-06-14 11:25:00,27.8,27.82,27.76,27.77,23000.0,20.9363,20.9514,20.9062,20.9137,23000.0
2013-06-14 11:30:00,27.78,27.8,27.73,27.78,19600.0,20.9212,20.9363,20.8836,20.9212,19600.0
2013-06-14 11:35:00,27.8,27.88,27.8,27.86,11600.0,20.9363,20.9965,20.9363,20.9815,11600.0
2013-06-14 11:40:00,27.85,27.86,27.79,27.79,19000.0,20.974,20.9815,20.9288,20.9288,19000.0
2013-06-14 11:45:00,27.8,27.81,27.74,27.76,24000.0,20.9363,20.9438,20.8911,20.9062,24000.0
2013-06-14 11:50:00,27.75,27.8,27.74,27.8,19800.0,20.8986,20.9363,20.8911,20.9363,19800.0
2013-06-14 11:55:00,27.8,27.84,27.79,27.83,21600.0,20.9363,20.9664,20.9288,20.9589,21600.0
2013-06-14 12:00:00,27.82,27.83,27.8,27.83,24000.0,20.9514,20.9589,20.9363,20.9589,24000.0
2013-06-14 12:05:00,27.83,27.92,27.83,27.91,17000.0,20.9589,21.0267,20.9589,21.0191,17000.0
2013-06-14 12:10:00,27.89,27.91,27.86,27.88,19800.0,21.0041,21.0191,20.9815,20.9965,19800.0
2013-06-14 12:15:00,27.86,27.93,27.86,27.93,50400.0,20.9815,21.0342,20.9815,21.0342,50400.0
2013-06-14 12:20:00,27.93,27.99,27.91,27.96,25800.0,21.0342,21.0794,21.0191,21.0568,25800.0
2013-06-14 12:25:00,27.98,27.99,27.94,27.97,19400.0,21.0719,21.0794,21.0417,21.0643,19400.0
2013-06-14 12:30:00,27.97,27.97,27.92,27.93,22600.0,21.0643,21.0643,21.0267,21.0342,22600.0
2013-06-14 12:35:00,27.94,27.95,27.92,27.94,19400.0,21.0417,21.0493,21.0267,21.0417,19400.0
2013-06-14 12:40:00,27.95,27.96,27.92,27.95,20800.0,21.0493,21.0568,21.0267,21.0493,20800.0
2013-06-14 12:45:00,27.95,27.98,27.93,27.96,35400.0,21.0493,21.0719,21.0342,21.0568,35400.0
2013-06-14 12:50:00,27.96,27.97,27.9,27.9,46400.0,21.0568,21.0643,21.0116,21.0116,46400.0
2013-06-14 12:55:00,27.9,27.91,27.86,27.89,37400.0,21.0116,21.0191,20.9815,21.0041,37400.0
2013-06-14 13:00:00,27.89,27.89,27.86,27.87,25800.0,21.0041,21.0041,20.9815,20.989,25800.0
2013-06-14 13:05:00,27.86,27.87,27.84,27.87,11600.0,20.9815,20.989,20.9664,20.989,11600.0
2013-06-14 13:10:00,27.87,27.88,27.82,27.84,20800.0,20.989,20.9965,20.9514,20.9664,20800.0
2013-06-14 13:15:00,27.84,27.84,27.77,27.77,10800.0,20.9664,20.9664,20.9137,20.9137,10800.0
2013-06-14 13:20:00,27.77,27.77,27.7,27.7,16000.0,20.9137,20.9137,20.861,20.861,16000.0
2013-06-14 13:25:00,27.7,27.7,27.65,27.66,22600.0,20.861,20.861,20.8233,20.8309,22600.0
2013-06-14 13:30:00,27.67,27.77,27.67,27.75,11800.0,20.8384,20.9137,20.8384,20.8986,11800.0
2013-06-14 13:35:00,27.74,27.75,27.72,27.74,7600.0,20.8911,20.8986,20.876,20.8911,7600.0
2013-06-14 13:40:00,27.73,27.74,27.69,27.71,7200.0,20.8836,20.8911,20.8535,20.8685,7200.0
2013-06-14 13:45:00,27.72,27.75,27.72,27.72,6400.0,20.876,20.8986,20.876,20.876,6400.0
2013-06-14 13:50:00,27.71,27.72,27.65,27.7,10600.0,20.8685,20.876,20.8233,20.861,10600.0
2013-06-14 13:55:00,27.71,27.71,27.7,27.71,8200.0,20.8685,20.8685,20.861,20.8685,8200.0
2013-06-14 14:00:00,27.71,27.72,27.68,27.7,11600.0,20.8685,20.876,20.8459,20.861,11600.0
2013-06-14 14:05:00,27.7,27.75,27.7,27.72,20400.0,20.861,20.8986,20.861,20.876,20400.0
2013-06-14 14:10:00,27.71,27.74,27.7,27.72,27600.0,20.8685,20.8911,20.861,20.876,27600.0
2013-06-14 14:15:00,27.71,27.75,27.7,27.73,15000.0,20.8685,20.8986,20.861,20.8836,15000.0
2013-06-14 14:20:00,27.73,27.77,27.73,27.74,18600.0,20.8836,20.9137,20.8836,20.8911,18600.0
2013-06-14 14:25:00,27.72,27.74,27.71,27.72,8400.0,20.876,20.8911,20.8685,20.876,8400.0
2013-06-14 14:30:00,27.73,27.73,27.68,27.7,13200.0,20.8836,20.8836,20.8459,20.861,13200.0
2013-06-14 14:35:00,27.71,27.78,27.71,27.78,8400.0,20.8685,20.9212,20.8685,20.9212,8400.0
2013-06-14 14:40:00,27.79,27.79,27.75,27.77,11200.0,20.9288,20.9288,20.8986,20.9137,11200.0
2013-06-14 14:45:00,27.78,27.79,27.74,27.74,12400.0,20.9212,20.9288,20.8911,20.8911,12400.0
2013-06-14 14:50:00,27.74,27.81,27.74,27.8,13800.0,20.8911,20.9438,20.8911,20.9363,13800.0
2013-06-14 14:55:00,27.78,27.8,27.75,27.8,18000.0,20.9212,20.9363,20.8986,20.9363,18000.0
2013-06-14 15:00:00,27.79,27.85,27.78,27.85,25800.0,20.9288,20.974,20.9212,20.974,25800.0
2013-06-14 15:05:00,27.83,27.87,27.81,27.85,13400.0,20.9589,20.989,20.9438,20.974,13400.0
2013-06-14 15:10:00,27.83,27.83,27.8,27.81,14600.0,20.9589,20.9589,20.9363,20.9438,14600.0
2013-06-14 15:15:00,27.82,27.85,27.82,27.83,13400.0,20.9514,20.974,20.9514,20.9589,13400.0
2013-06-14 15:20:00,27.82,27.86,27.82,27.86,19800.0,20.9514,20.9815,20.9514,20.9815,19800.0
2013-06-14 15:25:00,27.85,27.88,27.82,27.82,22000.0,20.974,20.9965,20.9514,20.9514,22000.0
2013-06-14 15:30:00,27.82,27.85,27.79,27.8,19800.0,20.9514,20.974,20.9288,20.9363,19800.0
2013-06-14 15:35:00,27.8,27.85,27.8,27.83,27600.0,20.9363,20.974,20.9363,20.9589,27600.0
2013-06-14 15:40:00,27.83,27.83,27.75,27.77,23000.0,20.9589,20.9589,20.8986,20.9137,23000.0
2013-06-14 15:45:00,27.77,27.8,27.74,27.78,27800.0,20.9137,20.9363,20.8911,20.9212,27800.0
2013-06-14 15:50:00,27.79,27.79,27.74,27.79,35400.0,20.9288,20.9288,20.8911,20.9288,35400.0
2013-06-14 15:55:00,27.79,27.8,27.77,27.78,65600.0,20.9288,20.9363,20.9137,20.9212,65600.0
2013-06-17 09:30:00,28.09,28.18,28.09,28.17,49200.0,21.1547,21.2225,21.1547,21.2149,49200.0
2013-06-17 09:35:00,28.2,28.25,28.14,28.17,21800.0,21.2375,21.2752,21.1924,21.2149,21800.0
2013-06-17 09:40:00,28.2,28.2,27.99,28.05,21800.0,21.2375,21.2375,21.0794,21.1246,21800.0
2013-06-17 09:45:00,28.05,28.08,28.01,28.01,19600.0,21.1246,21.1472,21.0944,21.0944,19600.0
2013-06-17 09:50:00,28.01,28.02,27.92,27.99,12600.0,21.0944,21.102,21.0267,21.0794,12600.0
2013-06-17 09:55:00,28.0,28.04,27.93,27.93,8000.0,21.0869,21.117,21.0342,21.0342,8000.0
2013-06-17 10:00:00,27.96,28.07,27.96,28.06,21800.0,21.0568,21.1396,21.0568,21.1321,21800.0
2013-06-17 10:05:00,28.06,28.14,28.04,28.13,43800.0,21.1321,21.1924,21.117,21.1848,43800.0
2013-06-17 10:10:00,28.13,28.17,28.13,28.15,5600.0,21.1848,21.2149,21.1848,21.1999,5600.0
2013-06-17 10:15:00,28.13,28.14,28.08,28.09,28400.0,21.1848,21.1924,21.1472,21.1547,28400.0
2013-06-17 10:20:00,28.11,28.14,28.1,28.11,27800.0,21.1698,21.1924,21.1622,21.1698,27800.0
2013-06-17 10:25:00,28.11,28.14,28.1,28.11,27600.0,21.1698,21.1924,21.1622,21.1698,27600.0
2013-06-17 10:30:00,28.11,28.12,28.09,28.1,4800.0,21.1698,21.1773,21.1547,21.1622,4800.0
2013-06-17 10:35:00,28.11,28.14,28.09,28.1,17400.0,21.1698,21.1924,21.1547,21.1622,17400.0
2013-06-17 10:40:00,28.09,28.11,28.03,28.08,18400.0,21.1547,21.1698,21.1095,21.1472,18400.0
2013-06-17 10:45:00,28.07,28.1,28.07,28.1,18200.0,21.1396,21.1622,21.1396,21.1622,18200.0
2013-06-17 10:50:00,28.09,28.09,28.05,28.08,9600.0,21.1547,21.1547,21.1246,21.1472,9600.0
2013-06-17 10:55:00,28.08,28.13,28.08,28.12,12600.0,21.1472,21.1848,21.1472,21.1773,12600.0
2013-06-17 11:00:00,28.13,28.14,28.11,28.14,20000.0,21.1848,21.1924,21.1698,21.1924,20000.0
2013-06-17 11:05:00,28.14,28.15,28.08,28.11,18000.0,21.1924,21.1999,21.1472,21.1698,18000.0
2013-06-17 11:10:00,28.12,28.14,28.08,28.08,15800.0,21.1773,21.1924,21.1472,21.1472,15800.0
2013-06-17 11:15:00,28.07,28.07,28.03,28.03,9600.0,21.1396,21.1396,21.1095,21.1095,9600.0
2013-06-17 11:20:00,28.04,28.05,28.03,28.05,11800.0,21.117,21.1246,21.1095,21.1246,11800.0
2013-06-17 11:25:00,28.05,28.05,28.0,28.0,4200.0,21.1246,21.1246,21.0869,21.0869,4200.0
2013-06-17 11:30:00,28.01,28.07,28.01,28.07,12000.0,21.0944,21.1396,21.0944,21.1396,12000.0
2013-06-17 11:35:00,28.07,28.08,28.04,28.05,56200.0,21.1396,21.1472,21.117,21.1246,56200.0
2013-06-17 11:40:00,28.05,28.05,27.99,28.0,8800.0,21.1246,21.1246,21.0794,21.0869,8800.0
2013-06-17 11:45:00,27.99,27.99,27.97,27.98,7200.0,21.0794,21.0794,21.0643,21.0719,7200.0
2013-06-17 11:50:00,27.98,28.04,27.98,28.02,5000.0,21.0719,21.117,21.0719,21.102,5000.0
2013-06-17 11:55:00,28.02,28.02,28.0,28.02,12800.0,21.102,21.102,21.0869,21.102,12800.0
2013-06-17 12:00:00,28.02,28.07,28.02,28.05,32200.0,21.102,21.1396,21.102,21.1246,32200.0
2013-06-17 12:05:00,28.06,28.08,28.06,28.08,2200.0,21.1321,21.1472,21.1321,21.1472,2200.0
2013-06-17 12:10:00,28.08,28.08,28.07,28.08,1200.0,21.1472,21.1472,21.1396,21.1472,1200.0
2013-06-17 12:15:00,28.09,28.12,28.09,28.12,12400.0,21.1547,21.1773,21.1547,21.1773,12400.0
2013-06-17 12:20:00,28.12,28.12,28.07,28.07,14000.0,21.1773,21.1773,21.1396,21.1396,14000.0
2013-06-17 12:25:00,28.07,28.08,28.05,28.05,8800.0,21.1396,21.1472,21.1246,21.1246,8800.0
2013-06-17 12:30:00,28.05,28.08,28.05,28.07,11200.0,21.1246,21.1472,21.1246,21.1396,11200.0
2013-06-17 12:35:00,28.08,28.1,28.08,28.1,6600.0,21.1472,21.1622,21.1472,21.1622,6600.0
2013-06-17 12:40:00,28.11,28.14,28.11,28.14,22400.0,21.1698,21.1924,21.1698,21.1924,22400.0
2013-06-17 12:45:00,28.14,28.16,28.14,28.15,11600.0,21.1924,21.2074,21.1924,21.1999,11600.0
2013-06-17 12:50:00,28.15,28.16,28.15,28.15,5400.0,21.1999,21.2074,21.1999,21.1999,5400.0
2013-06-17 12:55:00,28.14,28.14,28.1,28.12,8800.0,21.1924,21.1924,21.1622,21.1773,8800.0
2013-06-17 13:00:00,28.11,28.13,28.07,28.07,17600.0,21.1698,21.1848,21.1396,21.1396,17600.0
2013-06-17 13:05:00,28.05,28.05,28.02,28.02,8800.0,21.1246,21.1246,21.102,21.102,8800.0
2013-06-17 13:10:00,27.99,28.01,27.98,28.0,18600.0,21.0794,21.0944,21.0719,21.0869,18600.0
2013-06-17 13:15:00,27.99,28.03,27.99,28.02,26600.0,21.0794,21.1095,21.0794,21.102,26600.0
2013-06-17 13:20:00,28.02,28.04,28.01,28.04,7400.0,21.102,21.117,21.0944,21.117,7400.0
2013-06-17 13:25:00,28.02,28.02,28.0,28.0,8600.0,21.102,21.102,21.0869,21.0869,8600.0
2013-06-17 13:30:00,28.0,28.03,27.99,28.03,19600.0,21.0869,21.1095,21.0794,21.1095,19600.0
2013-06-17 13:35:00,28.04,28.06,28.04,28.06,17400.0,21.117,21.1321,21.117,21.1321,17400.0
2013-06-17 13:40:00,28.06,28.06,28.03,28.04,8600.0,21.1321,21.1321,21.1095,21.117,8600.0
2013-06-17 13:45:00,28.04,28.06,28.0,28.02,11400.0,21.117,21.1321,21.0869,21.102,11400.0
2013-06-17 13:50:00,28.02,28.03,28.0,28.0,14200.0,21.102,21.1095,21.0869,21.0869,14200.0
2013-06-17 13:55:00,28.0,28.02,28.0,28.01,17000.0,21.0869,21.102,21.0869,21.0944,17000.0
2013-06-17 14:00:00,28.01,28.02,28.0,28.0,6200.0,21.0944,21.102,21.0869,21.0869,6200.0
2013-06-17 14:05:00,28.0,28.03,28.0,28.03,60400.0,21.0869,21.1095,21.0869,21.1095,60400.0
2013-06-17 14:10:00,28.03,28.04,27.94,27.94,26800.0,21.1095,21.117,21.0417,21.0417,26800.0
2013-06-17 14:15:00,27.93,27.95,27.88,27.9,23000.0,21.0342,21.0493,20.9965,21.0116,23000.0
2013-06-17 14:20:00,27.9,27.92,27.86,27.88,38200.0,21.0116,21.0267,20.9815,20.9965,38200.0
2013-06-17 14:25:00,27.88,27.89,27.82,27.83,48400.0,20.9965,21.0041,20.9514,20.9589,48400.0
2013-06-17 14:30:00,27.83,27.91,27.8,27.91,48800.0,20.9589,21.0191,20.9363,21.0191,48800.0
2013-06-17 14:35:00,27.9,27.92,27.89,27.9,24800.0,21.0116,21.0267,21.0041,21.0116,24800.0
2013-06-17 14:40:00,27.91,27.92,27.88,27.89,38600.0,21.0191,21.0267,20.9965,21.0041,38600.0
2013-06-17 14:45:00,27.88,27.88,27.8,27.8,45600.0,20.9965,20.9965,20.9363,20.9363,45600.0
2013-06-17 14:50:00,27.8,27.88,27.79,27.83,50800.0,20.9363,20.9965,20.9288,20.9589,50800.0
2013-06-17 14:55:00,27.82,27.82,27.75,27.77,51000.0,20.9514,20.9514,20.8986,20.9137,51000.0
2013-06-17 15:00:00,27.77,27.83,27.76,27.8,18600.0,20.9137,20.9589,20.9062,20.9363,18600.0
2013-06-17 15:05:00,27.82,27.84,27.81,27.82,5200.0,20.9514,20.9664,20.9438,20.9514,5200.0
2013-06-17 15:10:00,27.81,27.83,27.79,27.82,33200.0,20.9438,20.9589,20.9288,20.9514,33200.0
2013-06-17 15:15:00,27.82,27.84,27.8,27.83,16800.0,20.9514,20.9664,20.9363,20.9589,16800.0
2013-06-17 15:20:00,27.83,27.86,27.83,27.86,28200.0,20.9589,20.9815,20.9589,20.9815,28200.0
2013-06-17 15:25:00,27.87,27.89,27.85,27.86,11000.0,20.989,21.0041,20.974,20.9815,11000.0
2013-06-17 15:30:00,27.87,27.93,27.86,27.93,14800.0,20.989,21.0342,20.9815,21.0342,14800.0
2013-06-17 15:35:00,27.93,28.06,27.93,28.04,60800.0,21.0342,21.1321,21.0342,21.117,60800.0
2013-06-17 15:40:00,28.04,28.07,28.01,28.04,30800.0,21.117,21.1396,21.0944,21.117,30800.0
2013-06-17 15:45:00,28.04,28.06,28.0,28.03,41800.0,21.117,21.1321,21.0869,21.1095,41800.0
2013-06-17 15:50:00,28.03,28.04,27.98,28.01,50600.0,21.1095,21.117,21.0719,21.0944,50600.0
2013-06-17 15:55:00,28.0,28.07,27.99,28.05,91800.0,21.0869,21.1396,21.0794,21.1246,91800.0
2013-06-18 09:30:00,28.08,28.22,28.0,28.02,16800.0,21.1472,21.2526,21.0869,21.102,16800.0
2013-06-18 09:35:00,28.03,28.12,28.03,28.08,5200.0,21.1095,21.1773,21.1095,21.1472,5200.0
2013-06-18 09:40:00,28.06,28.11,28.04,28.06,7600.0,21.1321,21.1698,21.117,21.1321,7600.0
2013-06-18 09:45:00,28.06,28.09,28.06,28.06,6600.0,21.1321,21.1547,21.1321,21.1321,6600.0
2013-06-18 09:50:00,28.08,28.09,28.02,28.02,7800.0,21.1472,21.1547,21.102,21.102,7800.0
2013-06-18 09:55:00,28.02,28.04,28.0,28.0,10000.0,21.102,21.117,21.0869,21.0869,10000.0
2013-06-18 10:00:00,28.02,28.04,28.0,28.04,5800.0,21.102,21.117,21.0869,21.117,5800.0
2013-06-18 10:05:00,28.03,28.04,28.02,28.02,6400.0,21.1095,21.117,21.102,21.102,6400.0
2013-06-18 10:10:00,28.03,28.05,28.0,28.05,13600.0,21.1095,21.1246,21.0869,21.1246,13600.0
2013-06-18 10:15:00,28.06,28.1,28.06,28.09,7400.0,21.1321,21.1622,21.1321,21.1547,7400.0
2013-06-18 10:20:00,28.09,28.09,28.03,28.05,14000.0,21.1547,21.1547,21.1095,21.1246,14000.0
2013-06-18 10:25:00,28.05,28.05,27.98,28.02,31000.0,21.1246,21.1246,21.0719,21.102,31000.0
2013-06-18 10:30:00,28.03,28.11,28.03,28.11,9400.0,21.1095,21.1698,21.1095,21.1698,9400.0
2013-06-18 10:35:00,28.11,28.13,28.06,28.08,23000.0,21.1698,21.1848,21.1321,21.1472,23000.0
2013-06-18 10:40:00,28.08,28.1,28.03,28.1,23400.0,21.1472,21.1622,21.1095,21.1622,23400.0
2013-06-18 10:45:00,28.1,28.1,28.04,28.09,10200.0,21.1622,21.1622,21.117,21.1547,10200.0
2013-06-18 10:50:00,28.1,28.18,28.08,28.18,10800.0,21.1622,21.2225,21.1472,21.2225,10800.0
2013-06-18 10:55:00,28.18,28.18,28.16,28.17,3000.0,21.2225,21.2225,21.2074,21.2149,3000.0
2013-06-18 11:00:00,28.17,28.2,28.14,28.2,9000.0,21.2149,21.2375,21.1924,21.2375,9000.0
2013-06-18 11:05:00,28.18,28.19,28.17,28.18,4400.0,21.2225,21.23,21.2149,21.2225,4400.0
2013-06-18 11:10:00,28.19,28.23,28.18,28.23,27600.0,21.23,21.2601,21.2225,21.2601,27600.0
2013-06-18 11:15:00,28.22,28.25,28.22,28.23,8800.0,21.2526,21.2752,21.2526,21.2601,8800.0
2013-06-18 11:20:00,28.23,28.23,28.16,28.17,10800.0,21.2601,21.2601,21.2074,21.2149,10800.0
2013-06-18 11:25:00,28.18,28.22,28.18,28.21,4000.0,21.2225,21.2526,21.2225,21.2451,4000.0
2013-06-18 11:30:00,28.22,28.26,28.22,28.22,8000.0,21.2526,21.2827,21.2526,21.2526,8000.0
2013-06-18 11:35:00,28.22,28.22,28.2,28.22,4200.0,21.2526,21.2526,21.2375,21.2526,4200.0
2013-06-18 11:40:00,28.23,28.25,28.21,28.25,8000.0,21.2601,21.2752,21.2451,21.2752,8000.0
2013-06-18 11:45:00,28.25,28.25,28.25,28.25,6600.0,21.2752,21.2752,21.2752,21.2752,6600.0
2013-06-18 11:50:00,28.25,28.25,28.23,28.24,8800.0,21.2752,21.2752,21.2601,21.2677,8800.0
2013-06-18 11:55:00,28.24,28.25,28.21,28.21,4400.0,21.2677,21.2752,21.2451,21.2451,4400.0
2013-06-18 12:00:00,28.21,28.22,28.2,28.21,7800.0,21.2451,21.2526,21.2375,21.2451,7800.0
2013-06-18 12:05:00,28.2,28.21,28.15,28.18,7400.0,21.2375,21.2451,21.1999,21.2225,7400.0
2013-06-18 12:10:00,28.19,28.22,28.16,28.22,7600.0,21.23,21.2526,21.2074,21.2526,7600.0
2013-06-18 12:15:00,28.2,28.23,28.2,28.23,3200.0,21.2375,21.2601,21.2375,21.2601,3200.0
2013-06-18 12:20:00,28.23,28.23,28.21,28.23,6600.0,21.2601,21.2601,21.2451,21.2601,6600.0
2013-06-18 12:25:00,28.23,28.25,28.23,28.25,5200.0,21.2601,21.2752,21.2601,21.2752,5200.0
2013-06-18 12:30:00,28.25,28.3,28.24,28.28,8000.0,21.2752,21.3128,21.2677,21.2978,8000.0
2013-06-18 12:35:00,28.25,28.25,28.23,28.25,5200.0,21.2752,21.2752,21.2601,21.2752,5200.0
2013-06-18 12:40:00,28.25,28.27,28.25,28.25,5200.0,21.2752,21.2903,21.2752,21.2752,5200.0
2013-06-18 12:45:00,28.25,28.27,28.25,28.26,5400.0,21.2752,21.2903,21.2752,21.2827,5400.0
2013-06-18 12:50:00,28.27,28.33,28.27,28.32,14000.0,21.2903,21.3354,21.2903,21.3279,14000.0
2013-06-18 12:55:00,28.32,28.33,28.31,28.32,4400.0,21.3279,21.3354,21.3204,21.3279,4400.0
2013-06-18 13:00:00,28.32,28.32,28.29,28.32,7000.0,21.3279,21.3279,21.3053,21.3279,7000.0
2013-06-18 13:05:00,28.31,28.31,28.28,28.28,5400.0,21.3204,21.3204,21.2978,21.2978,5400.0
2013-06-18 13:10:00,28.27,28.27,28.24,28.25,5000.0,21.2903,21.2903,21.2677,21.2752,5000.0
2013-06-18 13:15:00,28.23,28.25,28.19,28.24,6600.0,21.2601,21.2752,21.23,21.2677,6600.0
2013-06-18 13:20:00,28.24,28.24,28.23,28.23,5000.0,21.2677,21.2677,21.2601,21.2601,5000.0
2013-06-18 13:25:00,28.24,28.27,28.23,28.25,7600.0,21.2677,21.2903,21.2601,21.2752,7600.0
2013-06-18 13:30:00,28.25,28.25,28.22,28.23,2800.0,21.2752,21.2752,21.2526,21.2601,2800.0
2013-06-18 13:35:00,28.23,28.24,28.22,28.23,8200.0,21.2601,21.2677,21.2526,21.2601,8200.0
2013-06-18 13:40:00,28.23,28.3,28.23,28.29,8200.0,21.2601,21.3128,21.2601,21.3053,8200.0
2013-06-18 13:45:00,28.3,28.32,28.3,28.3,5800.0,21.3128,21.3279,21.3128,21.3128,5800.0
2013-06-18 13:50:00,28.3,28.34,28.3,28.32,8400.0,21.3128,21.343,21.3128,21.3279,8400.0
2013-06-18 13:55:00,28.33,28.34,28.31,28.33,6400.0,21.3354,21.343,21.3204,21.3354,6400.0
2013-06-18 14:00:00,28.32,28.32,28.29,28.31,7600.0,21.3279,21.3279,21.3053,21.3204,7600.0
2013-06-18 14:05:00,28.32,28.34,28.32,28.33,15000.0,21.3279,21.343,21.3279,21.3354,15000.0
2013-06-18 14:10:00,28.33,28.36,28.33,28.35,8400.0,21.3354,21.358,21.3354,21.3505,8400.0
2013-06-18 14:15:00,28.35,28.35,28.33,28.33,11600.0,21.3505,21.3505,21.3354,21.3354,11600.0
2013-06-18 14:20:00,28.33,28.34,28.29,28.29,24800.0,21.3354,21.343,21.3053,21.3053,24800.0
2013-06-18 14:25:00,28.29,28.29,28.24,28.29,24800.0,21.3053,21.3053,21.2677,21.3053,24800.0
2013-06-18 14:30:00,28.29,28.33,28.27,28.31,32800.0,21.3053,21.3354,21.2903,21.3204,32800.0
2013-06-18 14:35:00,28.32,28.32,28.3,28.31,6200.0,21.3279,21.3279,21.3128,21.3204,6200.0
2013-06-18 14:40:00,28.32,28.32,28.3,28.31,12800.0,21.3279,21.3279,21.3128,21.3204,12800.0
2013-06-18 14:45:00,28.32,28.35,28.32,28.35,8200.0,21.3279,21.3505,21.3279,21.3505,8200.0
2013-06-18 14:50:00,28.34,28.38,28.34,28.38,15000.0,21.343,21.3731,21.343,21.3731,15000.0
2013-06-18 14:55:00,28.38,28.41,28.38,28.41,7200.0,21.3731,21.3957,21.3731,21.3957,7200.0
2013-06-18 15:00:00,28.4,28.41,28.39,28.4,11800.0,21.3882,21.3957,21.3806,21.3882,11800.0
2013-06-18 15:05:00,28.39,28.4,28.36,28.38,11200.0,21.3806,21.3882,21.358,21.3731,11200.0
2013-06-18 15:10:00,28.37,28.38,28.33,28.36,29400.0,21.3656,21.3731,21.3354,21.358,29400.0
2013-06-18 15:15:00,28.36,28.4,28.35,28.4,11000.0,21.358,21.3882,21.3505,21.3882,11000.0
2013-06-18 15:20:00,28.39,28.4,28.36,28.37,22800.0,21.3806,21.3882,21.358,21.3656,22800.0
2013-06-18 15:25:00,28.36,28.38,28.35,28.37,16200.0,21.358,21.3731,21.3505,21.3656,16200.0
2013-06-18 15:30:00,28.38,28.38,28.35,28.35,15800.0,21.3731,21.3731,21.3505,21.3505,15800.0
2013-06-18 15:35:00,28.35,28.36,28.34,28.36,19400.0,21.3505,21.358,21.343,21.358,19400.0
2013-06-18 15:40:00,28.36,28.38,28.36,28.36,21400.0,21.358,21.3731,21.358,21.358,21400.0
2013-06-18 15:45:00,28.36,28.37,28.33,28.36,40200.0,21.358,21.3656,21.3354,21.358,40200.0
2013-06-18 15:50:00,28.36,28.36,28.33,28.35,31000.0,21.358,21.358,21.3354,21.3505,31000.0
2013-06-18 15:55:00,28.36,28.4,28.35,28.4,65600.0,21.358,21.3882,21.3505,21.3882,65600.0
2013-06-19 09:30:00,28.38,28.38,28.13,28.22,23000.0,21.3731,21.3731,21.1848,21.2526,23000.0
2013-06-19 09:35:00,28.22,28.33,28.18,28.33,9600.0,21.2526,21.3354,21.2225,21.3354,9600.0
2013-06-19 09:40:00,28.31,28.31,28.25,28.29,18400.0,21.3204,21.3204,21.2752,21.3053,18400.0
2013-06-19 09:45:00,28.3,28.31,28.15,28.18,16600.0,21.3128,21.3204,21.1999,21.2225,16600.0
2013-06-19 09:50:00,28.16,28.31,28.14,28.25,28400.0,21.2074,21.3204,21.1924,21.2752,28400.0
2013-06-19 09:55:00,28.27,28.31,28.25,28.25,2200.0,21.2903,21.3204,21.2752,21.2752,2200.0
2013-06-19 10:00:00,28.25,28.3,28.24,28.24,6000.0,21.2752,21.3128,21.2677,21.2677,6000.0
2013-06-19 10:05:00,28.23,28.27,28.22,28.22,4800.0,21.2601,21.2903,21.2526,21.2526,4800.0
2013-06-19 10:10:00,28.23,28.27,28.21,28.22,7200.0,21.2601,21.2903,21.2451,21.2526,7200.0
2013-06-19 10:15:00,28.21,28.25,28.18,28.23,9000.0,21.2451,21.2752,21.2225,21.2601,9000.0
2013-06-19 10:20:00,28.23,28.27,28.22,28.25,3600.0,21.2601,21.2903,21.2526,21.2752,3600.0
2013-06-19 10:25:00,28.25,28.31,28.24,28.24,26600.0,21.2752,21.3204,21.2677,21.2677,26600.0
2013-06-19 10:30:00,28.24,28.31,28.24,28.31,7000.0,21.2677,21.3204,21.2677,21.3204,7000.0
2013-06-19 10:35:00,28.29,28.32,28.28,28.31,16600.0,21.3053,21.3279,21.2978,21.3204,16600.0
2013-06-19 10:40:00,28.33,28.36,28.32,28.35,4000.0,21.3354,21.358,21.3279,21.3505,4000.0
2013-06-19 10:45:00,28.35,28.35,28.31,28.31,30400.0,21.3505,21.3505,21.3204,21.3204,30400.0
2013-06-19 10:50:00,28.33,28.37,28.3,28.36,8800.0,21.3354,21.3656,21.3128,21.358,8800.0
2013-06-19 10:55:00,28.35,28.36,28.3,28.34,9200.0,21.3505,21.358,21.3128,21.343,9200.0
2013-06-19 11:00:00,28.34,28.36,28.34,28.35,3800.0,21.343,21.358,21.343,21.3505,3800.0
2013-06-19 11:05:00,28.36,28.36,28.32,28.33,12400.0,21.358,21.358,21.3279,21.3354,12400.0
2013-06-19 11:10:00,28.33,28.36,28.33,28.34,12200.0,21.3354,21.358,21.3354,21.343,12200.0
2013-06-19 11:15:00,28.34,28.36,28.33,28.36,12800.0,21.343,21.358,21.3354,21.358,12800.0
2013-06-19 11:20:00,28.36,28.4,28.35,28.39,46600.0,21.358,21.3882,21.3505,21.3806,46600.0
2013-06-19 11:25:00,28.38,28.39,28.36,28.37,30200.0,21.3731,21.3806,21.358,21.3656,30200.0
2013-06-19 11:30:00,28.37,28.38,28.34,28.37,7600.0,21.3656,21.3731,21.343,21.3656,7600.0
2013-06-19 11:35:00,28.39,28.39,28.36,28.36,10000.0,21.3806,21.3806,21.358,21.358,10000.0
2013-06-19 11:40:00,28.36,28.37,28.34,28.36,14200.0,21.358,21.3656,21.343,21.358,14200.0
2013-06-19 11:45:00,28.37,28.39,28.35,28.38,14400.0,21.3656,21.3806,21.3505,21.3731,14400.0
2013-06-19 11:50:00,28.37,28.38,28.35,28.37,10800.0,21.3656,21.3731,21.3505,21.3656,10800.0
2013-06-19 11:55:00,28.37,28.38,28.36,28.36,7800.0,21.3656,21.3731,21.358,21.358,7800.0
2013-06-19 12:00:00,28.36,28.39,28.36,28.38,7600.0,21.358,21.3806,21.358,21.3731,7600.0
2013-06-19 12:05:00,28.38,28.39,28.37,28.39,7600.0,21.3731,21.3806,21.3656,21.3806,7600.0
2013-06-19 12:10:00,28.39,28.4,28.38,28.39,10000.0,21.3806,21.3882,21.3731,21.3806,10000.0
2013-06-19 12:15:00,28.39,28.39,28.37,28.38,1600.0,21.3806,21.3806,21.3656,21.3731,1600.0
2013-06-19 12:20:00,28.38,28.38,28.36,28.38,10400.0,21.3731,21.3731,21.358,21.3731,10400.0
2013-06-19 12:25:00,28.37,28.39,28.36,28.38,10200.0,21.3656,21.3806,21.358,21.3731,10200.0
2013-06-19 12:30:00,28.38,28.39,28.36,28.39,8800.0,21.3731,21.3806,21.358,21.3806,8800.0
2013-06-19 12:35:00,28.38,28.39,28.38,28.39,3000.0,21.3731,21.3806,21.3731,21.3806,3000.0
2013-06-19 12:40:00,28.39,28.41,28.38,28.41,4000.0,21.3806,21.3957,21.3731,21.3957,4000.0
2013-06-19 12:45:00,28.39,28.41,28.39,28.39,2000.0,21.3806,21.3957,21.3806,21.3806,2000.0
2013-06-19 12:50:00,28.4,28.4,28.39,28.39,6800.0,21.3882,21.3882,21.3806,21.3806,6800.0
2013-06-19 12:55:00,28.39,28.4,28.39,28.4,3200.0,21.3806,21.3882,21.3806,21.3882,3200.0
2013-06-19 13:00:00,28.4,28.42,28.4,28.41,9000.0,21.3882,21.4032,21.3882,21.3957,9000.0
2013-06-19 13:05:00,28.41,28.42,28.41,28.42,4000.0,21.3957,21.4032,21.3957,21.4032,4000.0
2013-06-19 13:10:00,28.42,28.45,28.42,28.43,13200.0,21.4032,21.4258,21.4032,21.4108,13200.0
2013-06-19 13:15:00,28.43,28.46,28.42,28.45,8600.0,21.4108,21.4333,21.4032,21.4258,8600.0
2013-06-19 13:20:00,28.46,28.5,28.45,28.47,47400.0,21.4333,21.4635,21.4258,21.4409,47400.0
2013-06-19 13:25:00,28.47,28.48,28.47,28.47,15200.0,21.4409,21.4484,21.4409,21.4409,15200.0
2013-06-19 13:30:00,28.47,28.47,28.46,28.47,12600.0,21.4409,21.4409,21.4333,21.4409,12600.0
2013-06-19 13:35:00,28.47,28.47,28.46,28.46,5800.0,21.4409,21.4409,21.4333,21.4333,5800.0
2013-06-19 13:40:00,28.46,28.47,28.46,28.47,8000.0,21.4333,21.4409,21.4333,21.4409,8000.0
2013-06-19 13:45:00,28.47,28.47,28.46,28.46,15600.0,21.4409,21.4409,21.4333,21.4333,15600.0
2013-06-19 13:50:00,28.46,28.48,28.46,28.47,12000.0,21.4333,21.4484,21.4333,21.4409,12000.0
2013-06-19 13:55:00,28.47,28.47,28.45,28.47,20600.0,21.4409,21.4409,21.4258,21.4409,20600.0
2013-06-19 14:00:00,28.49,28.54,28.45,28.53,156800.0,21.4559,21.4936,21.4258,21.4861,156800.0
2013-06-19 14:05:00,28.53,28.55,28.5,28.55,66600.0,21.4861,21.5011,21.4635,21.5011,66600.0
2013-06-19 14:10:00,28.56,28.61,28.48,28.6,26200.0,21.5087,21.5463,21.4484,21.5388,26200.0
2013-06-19 14:15:00,28.61,28.68,28.59,28.6,19400.0,21.5463,21.599,21.5312,21.5388,19400.0
2013-06-19 14:20:00,28.6,28.6,28.43,28.46,52200.0,21.5388,21.5388,21.4108,21.4333,52200.0
2013-06-19 14:25:00,28.47,28.49,28.44,28.48,9600.0,21.4409,21.4559,21.4183,21.4484,9600.0
2013-06-19 14:30:00,28.48,28.54,28.38,28.4,34800.0,21.4484,21.4936,21.3731,21.3882,34800.0
2013-06-19 14:35:00,28.43,28.58,28.41,28.53,38400.0,21.4108,21.5237,21.3957,21.4861,38400.0
2013-06-19 14:40:00,28.49,28.52,28.44,28.52,22200.0,21.4559,21.4785,21.4183,21.4785,22200.0
2013-06-19 14:45:00,28.53,28.53,28.43,28.43,31200.0,21.4861,21.4861,21.4108,21.4108,31200.0
2013-06-19 14:50:00,28.43,28.43,28.38,28.4,27600.0,21.4108,21.4108,21.3731,21.3882,27600.0
2013-06-19 14:55:00,28.39,28.4,28.2,28.24,34600.0,21.3806,21.3882,21.2375,21.2677,34600.0
2013-06-19 15:00:00,28.22,28.34,28.21,28.32,61400.0,21.2526,21.343,21.2451,21.3279,61400.0
2013-06-19 15:05:00,28.33,28.38,28.3,28.3,27600.0,21.3354,21.3731,21.3128,21.3128,27600.0
2013-06-19 15:10:00,28.29,28.3,28.18,28.21,78800.0,21.3053,21.3128,21.2225,21.2451,78800.0
2013-06-19 15:15:00,28.21,28.23,28.18,28.18,28200.0,21.2451,21.2601,21.2225,21.2225,28200.0
2013-06-19 15:20:00,28.18,28.22,28.17,28.21,44400.0,21.2225,21.2526,21.2149,21.2451,44400.0
2013-06-19 15:25:00,28.2,28.27,28.2,28.25,45400.0,21.2375,21.2903,21.2375,21.2752,45400.0
2013-06-19 15:30:00,28.25,28.27,28.24,28.25,35000.0,21.2752,21.2903,21.2677,21.2752,35000.0
2013-06-19 15:35:00,28.25,28.3,28.25,28.28,35600.0,21.2752,21.3128,21.2752,21.2978,35600.0
2013-06-19 15:40:00,28.28,28.29,28.27,28.28,47800.0,21.2978,21.3053,21.2903,21.2978,47800.0
2013-06-19 15:45:00,28.27,28.28,28.15,28.17,59400.0,21.2903,21.2978,21.1999,21.2149,59400.0
2013-06-19 15:50:00,28.17,28.17,28.1,28.15,57200.0,21.2149,21.2149,21.1622,21.1999,57200.0
2013-06-19 15:55:00,28.14,28.14,28.06,28.07,119800.0,21.1924,21.1924,21.1321,21.1396,119800.0
2013-06-20 09:30:00,27.86,27.88,27.53,27.53,38800.0,20.9815,20.9965,20.733,20.733,38800.0
2013-06-20 09:35:00,27.54,27.57,27.31,27.46,37200.0,20.7405,20.7631,20.5673,20.6802,37200.0
2013-06-20 09:40:00,27.43,27.58,27.42,27.52,28800.0,20.6576,20.7706,20.6501,20.7254,28800.0
2013-06-20 09:45:00,27.56,27.6,27.54,27.58,22000.0,20.7556,20.7857,20.7405,20.7706,22000.0
2013-06-20 09:50:00,27.58,27.61,27.53,27.56,19000.0,20.7706,20.7932,20.733,20.7556,19000.0
2013-06-20 09:55:00,27.57,27.62,27.52,27.57,24200.0,20.7631,20.8007,20.7254,20.7631,24200.0
2013-06-20 10:00:00,27.61,27.62,27.44,27.48,26200.0,20.7932,20.8007,20.6652,20.6953,26200.0
2013-06-20 10:05:00,27.48,27.53,27.38,27.5,27800.0,20.6953,20.733,20.62,20.7104,27800.0
2013-06-20 10:10:00,27.51,27.51,27.32,27.39,19200.0,20.7179,20.7179,20.5748,20.6275,19200.0
2013-06-20 10:15:00,27.4,27.4,27.25,27.3,39000.0,20.6351,20.6351,20.5221,20.5597,39000.0
2013-06-20 10:20:00,27.3,27.5,27.29,27.42,19800.0,20.5597,20.7104,20.5522,20.6501,19800.0
2013-06-20 10:25:00,27.4,27.47,27.38,27.41,16600.0,20.6351,20.6878,20.62,20.6426,16600.0
2013-06-20 10:30:00,27.42,27.42,27.34,27.34,12400.0,20.6501,20.6501,20.5899,20.5899,12400.0
2013-06-20 10:35:00,27.32,27.41,27.25,27.29,16000.0,20.5748,20.6426,20.5221,20.5522,16000.0
2013-06-20 10:40:00,27.29,27.39,27.25,27.36,13400.0,20.5522,20.6275,20.5221,20.6049,13400.0
2013-06-20 10:45:00,27.36,27.4,27.33,27.39,8800.0,20.6049,20.6351,20.5823,20.6275,8800.0
2013-06-20 10:50:00,27.42,27.48,27.42,27.45,9000.0,20.6501,20.6953,20.6501,20.6727,9000.0
2013-06-20 10:55:00,27.48,27.5,27.44,27.5,10800.0,20.6953,20.7104,20.6652,20.7104,10800.0
2013-06-20 11:00:00,27.47,27.47,27.43,27.44,10200.0,20.6878,20.6878,20.6576,20.6652,10200.0
2013-06-20 11:05:00,27.46,27.5,27.43,27.47,32000.0,20.6802,20.7104,20.6576,20.6878,32000.0
2013-06-20 11:10:00,27.47,27.53,27.46,27.52,24800.0,20.6878,20.733,20.6802,20.7254,24800.0
2013-06-20 11:15:00,27.52,27.53,27.49,27.49,31200.0,20.7254,20.733,20.7028,20.7028,31200.0
2013-06-20 11:20:00,27.5,27.52,27.5,27.5,7000.0,20.7104,20.7254,20.7104,20.7104,7000.0
2013-06-20 11:25:00,27.5,27.53,27.49,27.5,11600.0,20.7104,20.733,20.7028,20.7104,11600.0
2013-06-20 11:30:00,27.5,27.53,27.45,27.46,28600.0,20.7104,20.733,20.6727,20.6802,28600.0
2013-06-20 11:35:00,27.45,27.48,27.44,27.47,5600.0,20.6727,20.6953,20.6652,20.6878,5600.0
2013-06-20 11:40:00,27.47,27.48,27.45,27.45,50400.0,20.6878,20.6953,20.6727,20.6727,50400.0
2013-06-20 11:45:00,27.44,27.48,27.42,27.44,19000.0,20.6652,20.6953,20.6501,20.6652,19000.0
2013-06-20 11:50:00,27.45,27.46,27.41,27.43,7200.0,20.6727,20.6802,20.6426,20.6576,7200.0
2013-06-20 11:55:00,27.42,27.43,27.4,27.43,3600.0,20.6501,20.6576,20.6351,20.6576,3600.0
2013-06-20 12:00:00,27.43,27.56,27.43,27.53,37000.0,20.6576,20.7556,20.6576,20.733,37000.0
2013-06-20 12:05:00,27.53,27.63,27.53,27.61,46800.0,20.733,20.8083,20.733,20.7932,46800.0
2013-06-20 12:10:00,27.63,27.67,27.63,27.65,17400.0,20.8083,20.8384,20.8083,20.8233,17400.0
2013-06-20 12:15:00,27.65,27.68,27.63,27.67,26200.0,20.8233,20.8459,20.8083,20.8384,26200.0
2013-06-20 12:20:00,27.65,27.66,27.63,27.66,15000.0,20.8233,20.8309,20.8083,20.8309,15000.0
2013-06-20 12:25:00,27.66,27.69,27.63,27.63,17600.0,20.8309,20.8535,20.8083,20.8083,17600.0
2013-06-20 12:30:00,27.63,27.68,27.6,27.63,12200.0,20.8083,20.8459,20.7857,20.8083,12200.0
2013-06-20 12:35:00,27.64,27.65,27.57,27.6,16200.0,20.8158,20.8233,20.7631,20.7857,16200.0
2013-06-20 12:40:00,27.58,27.6,27.56,27.56,9200.0,20.7706,20.7857,20.7556,20.7556,9200.0
2013-06-20 12:45:00,27.57,27.61,27.57,27.59,15800.0,20.7631,20.7932,20.7631,20.7781,15800.0
2013-06-20 12:50:00,27.59,27.6,27.52,27.53,12400.0,20.7781,20.7857,20.7254,20.733,12400.0
2013-06-20 12:55:00,27.54,27.55,27.5,27.5,6000.0,20.7405,20.748,20.7104,20.7104,6000.0
2013-06-20 13:00:00,27.5,27.57,27.5,27.52,12400.0,20.7104,20.7631,20.7104,20.7254,12400.0
2013-06-20 13:05:00,27.52,27.59,27.52,27.56,8400.0,20.7254,20.7781,20.7254,20.7556,8400.0
2013-06-20 13:10:00,27.56,27.57,27.51,27.52,5200.0,20.7556,20.7631,20.7179,20.7254,5200.0
2013-06-20 13:15:00,27.53,27.53,27.43,27.47,34800.0,20.733,20.733,20.6576,20.6878,34800.0
2013-06-20 13:20:00,27.49,27.49,27.46,27.48,6600.0,20.7028,20.7028,20.6802,20.6953,6600.0
2013-06-20 13:25:00,27.49,27.51,27.49,27.5,10400.0,20.7028,20.7179,20.7028,20.7104,10400.0
2013-06-20 13:30:00,27.5,27.53,27.48,27.5,12200.0,20.7104,20.733,20.6953,20.7104,12200.0
2013-06-20 13:35:00,27.5,27.52,27.47,27.49,14600.0,20.7104,20.7254,20.6878,20.7028,14600.0
2013-06-20 13:40:00,27.48,27.54,27.48,27.52,13400.0,20.6953,20.7405,20.6953,20.7254,13400.0
2013-06-20 13:45:00,27.51,27.54,27.49,27.52,16000.0,20.7179,20.7405,20.7028,20.7254,16000.0
2013-06-20 13:50:00,27.52,27.53,27.49,27.52,13000.0,20.7254,20.733,20.7028,20.7254,13000.0
2013-06-20 13:55:00,27.52,27.55,27.49,27.54,9400.0,20.7254,20.748,20.7028,20.7405,9400.0
2013-06-20 14:00:00,27.54,27.54,27.49,27.53,17600.0,20.7405,20.7405,20.7028,20.733,17600.0
2013-06-20 14:05:00,27.52,27.53,27.47,27.47,24800.0,20.7254,20.733,20.6878,20.6878,24800.0
2013-06-20 14:10:00,27.47,27.48,27.43,27.45,21000.0,20.6878,20.6953,20.6576,20.6727,21000.0
2013-06-20 14:15:00,27.45,27.47,27.43,27.46,21600.0,20.6727,20.6878,20.6576,20.6802,21600.0
2013-06-20 14:20:00,27.45,27.45,27.38,27.39,12200.0,20.6727,20.6727,20.62,20.6275,12200.0
2013-06-20 14:25:00,27.41,27.41,27.36,27.38,14600.0,20.6426,20.6426,20.6049,20.62,14600.0
2013-06-20 14:30:00,27.38,27.4,27.32,27.32,18800.0,20.62,20.6351,20.5748,20.5748,18800.0
2013-06-20 14:35:00,27.32,27.32,27.28,27.29,25200.0,20.5748,20.5748,20.5447,20.5522,25200.0
2013-06-20 14:40:00,27.28,27.36,27.28,27.35,14400.0,20.5447,20.6049,20.5447,20.5974,14400.0
2013-06-20 14:45:00,27.35,27.35,27.27,27.27,14800.0,20.5974,20.5974,20.5372,20.5372,14800.0
2013-06-20 14:50:00,27.27,27.27,27.22,27.24,41000.0,20.5372,20.5372,20.4995,20.5146,41000.0
2013-06-20 14:55:00,27.24,27.27,27.2,27.23,25400.0,20.5146,20.5372,20.4844,20.507,25400.0
2013-06-20 15:00:00,27.21,27.25,27.21,27.24,17000.0,20.492,20.5221,20.492,20.5146,17000.0
2013-06-20 15:05:00,27.24,27.32,27.24,27.29,18800.0,20.5146,20.5748,20.5146,20.5522,18800.0
2013-06-20 15:10:00,27.3,27.3,27.25,27.28,28000.0,20.5597,20.5597,20.5221,20.5447,28000.0
2013-06-20 15:15:00,27.28,27.31,27.25,27.26,24800.0,20.5447,20.5673,20.5221,20.5296,24800.0
2013-06-20 15:20:00,27.27,27.28,27.24,27.27,29000.0,20.5372,20.5447,20.5146,20.5372,29000.0
2013-06-20 15:25:00,27.27,27.29,27.23,27.28,34400.0,20.5372,20.5522,20.507,20.5447,34400.0
2013-06-20 15:30:00,27.26,27.27,27.23,27.24,22200.0,20.5296,20.5372,20.507,20.5146,22200.0
2013-06-20 15:35:00,27.24,27.25,27.21,27.22,23600.0,20.5146,20.5221,20.492,20.4995,23600.0
2013-06-20 15:40:00,27.24,27.25,27.2,27.21,31800.0,20.5146,20.5221,20.4844,20.492,31800.0
2013-06-20 15:45:00,27.22,27.25,27.2,27.23,53800.0,20.4995,20.5221,20.4844,20.507,53800.0
2013-06-20 15:50:00,27.23,27.34,27.23,27.31,75800.0,20.507,20.5899,20.507,20.5673,75800.0
2013-06-20 15:55:00,27.32,27.37,27.27,27.31,225600.0,20.5748,20.6125,20.5372,20.5673,225600.0
2013-06-21 09:30:00,27.47,27.6,27.47,27.52,261800.0,20.6878,20.7857,20.6878,20.7254,261800.0
2013-06-21 09:35:00,27.53,27.56,27.42,27.42,16000.0,20.733,20.7556,20.6501,20.6501,16000.0
2013-06-21 09:40:00,27.38,27.49,27.36,27.47,16400.0,20.62,20.7028,20.6049,20.6878,16400.0
2013-06-21 09:45:00,27.45,27.49,27.35,27.45,32400.0,20.6727,20.7028,20.5974,20.6727,32400.0
2013-06-21 09:50:00,27.45,27.45,27.36,27.38,24000.0,20.6727,20.6727,20.6049,20.62,24000.0
2013-06-21 09:55:00,27.42,27.5,27.39,27.41,27400.0,20.6501,20.7104,20.6275,20.6426,27400.0
2013-06-21 10:00:00,27.41,27.45,27.33,27.45,17200.0,20.6426,20.6727,20.5823,20.6727,17200.0
2013-06-21 10:05:00,27.39,27.43,27.35,27.43,13600.0,20.6275,20.6576,20.5974,20.6576,13600.0
2013-06-21 10:10:00,27.41,27.48,27.41,27.42,14000.0,20.6426,20.6953,20.6426,20.6501,14000.0
2013-06-21 10:15:00,27.42,27.45,27.33,27.35,43600.0,20.6501,20.6727,20.5823,20.5974,43600.0
2013-06-21 10:20:00,27.38,27.38,27.32,27.34,11800.0,20.62,20.62,20.5748,20.5899,11800.0
2013-06-21 10:25:00,27.33,27.36,27.29,27.29,14200.0,20.5823,20.6049,20.5522,20.5522,14200.0
2013-06-21 10:30:00,27.3,27.31,27.16,27.19,41400.0,20.5597,20.5673,20.4543,20.4769,41400.0
2013-06-21 10:35:00,27.17,27.18,27.08,27.12,28600.0,20.4618,20.4694,20.3941,20.4242,28600.0
2013-06-21 10:40:00,27.13,27.13,26.96,26.99,38000.0,20.4317,20.4317,20.3037,20.3263,38000.0
2013-06-21 10:45:00,26.99,27.1,26.99,27.09,24400.0,20.3263,20.4091,20.3263,20.4016,24400.0
2013-06-21 10:50:00,27.07,27.13,27.03,27.09,118000.0,20.3865,20.4317,20.3564,20.4016,118000.0
2013-06-21 10:55:00,27.09,27.1,27.08,27.09,23400.0,20.4016,20.4091,20.3941,20.4016,23400.0
2013-06-21 11:00:00,27.09,27.1,26.91,26.94,29400.0,20.4016,20.4091,20.266,20.2886,29400.0
2013-06-21 11:05:00,26.94,26.96,26.86,26.9,35600.0,20.2886,20.3037,20.2284,20.2585,35600.0
2013-06-21 11:10:00,26.9,26.92,26.81,26.83,19200.0,20.2585,20.2736,20.1907,20.2058,19200.0
2013-06-21 11:15:00,26.83,26.92,26.83,26.91,19400.0,20.2058,20.2736,20.2058,20.266,19400.0
2013-06-21 11:20:00,26.9,26.9,26.76,26.82,30800.0,20.2585,20.2585,20.1531,20.1983,30800.0
2013-06-21 11:25:00,26.82,26.82,26.7,26.7,28000.0,20.1983,20.1983,20.1079,20.1079,28000.0
2013-06-21 11:30:00,26.68,26.68,26.58,26.58,34600.0,20.0928,20.0928,20.0175,20.0175,34600.0
2013-06-21 11:35:00,26.59,26.63,26.56,26.6,46600.0,20.025,20.0552,20.0024,20.0326,46600.0
2013-06-21 11:40:00,26.61,26.62,26.54,26.57,38200.0,20.0401,20.0476,19.9874,20.01,38200.0
2013-06-21 11:45:00,26.55,26.64,26.55,26.61,22000.0,19.9949,20.0627,19.9949,20.0401,22000.0
2013-06-21 11:50:00,26.62,26.62,26.5,26.53,20800.0,20.0476,20.0476,19.9573,19.9799,20800.0
2013-06-21 11:55:00,26.53,26.57,26.5,26.53,30400.0,19.9799,20.01,19.9573,19.9799,30400.0
2013-06-21 12:00:00,26.52,26.64,26.52,26.62,20200.0,19.9723,20.0627,19.9723,20.0476,20200.0
2013-06-21 12:05:00,26.61,26.65,26.57,26.58,14600.0,20.0401,20.0702,20.01,20.0175,14600.0
2013-06-21 12:10:00,26.57,26.59,26.55,26.57,11200.0,20.01,20.025,19.9949,20.01,11200.0
2013-06-21 12:15:00,26.57,26.59,26.54,26.54,16400.0,20.01,20.025,19.9874,19.9874,16400.0
2013-06-21 12:20:00,26.54,26.58,26.48,26.5,25200.0,19.9874,20.0175,19.9422,19.9573,25200.0
2013-06-21 12:25:00,26.51,26.54,26.5,26.53,19200.0,19.9648,19.9874,19.9573,19.9799,19200.0
2013-06-21 12:30:00,26.52,26.55,26.5,26.52,36400.0,19.9723,19.9949,19.9573,19.9723,36400.0
2013-06-21 12:35:00,26.55,26.58,26.54,26.57,6800.0,19.9949,20.0175,19.9874,20.01,6800.0
2013-06-21 12:40:00,26.58,26.67,26.53,26.66,19000.0,20.0175,20.0853,19.9799,20.0778,19000.0
2013-06-21 12:45:00,26.67,26.89,26.64,26.89,23000.0,20.0853,20.251,20.0627,20.251,23000.0
2013-06-21 12:50:00,26.86,26.86,26.78,26.81,31600.0,20.2284,20.2284,20.1681,20.1907,31600.0
2013-06-21 12:55:00,26.81,26.85,26.75,26.81,33800.0,20.1907,20.2208,20.1455,20.1907,33800.0
2013-06-21 13:00:00,26.85,26.89,26.81,26.86,37600.0,20.2208,20.251,20.1907,20.2284,37600.0
2013-06-21 13:05:00,26.86,26.99,26.85,26.95,22000.0,20.2284,20.3263,20.2208,20.2962,22000.0
2013-06-21 13:10:00,26.95,27.06,26.95,27.05,15200.0,20.2962,20.379,20.2962,20.3715,15200.0
2013-06-21 13:15:00,27.07,27.09,27.03,27.05,32600.0,20.3865,20.4016,20.3564,20.3715,32600.0
2013-06-21 13:20:00,27.06,27.09,27.0,27.01,19000.0,20.379,20.4016,20.3338,20.3413,19000.0
2013-06-21 13:25:00,27.01,27.05,27.0,27.0,17000.0,20.3413,20.3715,20.3338,20.3338,17000.0
2013-06-21 13:30:00,27.0,27.1,27.0,27.1,56000.0,20.3338,20.4091,20.3338,20.4091,56000.0
2013-06-21 13:35:00,27.1,27.1,27.04,27.06,28000.0,20.4091,20.4091,20.3639,20.379,28000.0
2013-06-21 13:40:00,27.08,27.09,27.02,27.02,6600.0,20.3941,20.4016,20.3489,20.3489,6600.0
2013-06-21 13:45:00,27.0,27.0,26.92,26.97,20600.0,20.3338,20.3338,20.2736,20.3112,20600.0
2013-06-21 13:50:00,26.94,27.02,26.94,27.02,41200.0,20.2886,20.3489,20.2886,20.3489,41200.0
2013-06-21 13:55:00,27.02,27.03,27.0,27.0,47600.0,20.3489,20.3564,20.3338,20.3338,47600.0
2013-06-21 14:00:00,27.0,27.04,26.99,27.0,90400.0,20.3338,20.3639,20.3263,20.3338,90400.0
2013-06-21 14:05:00,27.0,27.0,26.95,26.95,12000.0,20.3338,20.3338,20.2962,20.2962,12000.0
2013-06-21 14:10:00,26.93,26.99,26.93,26.98,8000.0,20.2811,20.3263,20.2811,20.3188,8000.0
2013-06-21 14:15:00,26.99,27.0,26.96,26.97,19000.0,20.3263,20.3338,20.3037,20.3112,19000.0
2013-06-21 14:20:00,26.97,26.97,26.92,26.93,12800.0,20.3112,20.3112,20.2736,20.2811,12800.0
2013-06-21 14:25:00,26.92,26.98,26.92,26.96,11800.0,20.2736,20.3188,20.2736,20.3037,11800.0
2013-06-21 14:30:00,26.96,26.99,26.94,26.97,12200.0,20.3037,20.3263,20.2886,20.3112,12200.0
2013-06-21 14:35:00,26.97,26.99,26.93,26.96,20000.0,20.3112,20.3263,20.2811,20.3037,20000.0
2013-06-21 14:40:00,26.96,26.97,26.9,26.92,38200.0,20.3037,20.3112,20.2585,20.2736,38200.0
2013-06-21 14:45:00,26.91,26.95,26.91,26.95,20600.0,20.266,20.2962,20.266,20.2962,20600.0
2013-06-21 14:50:00,26.95,26.97,26.92,26.95,26600.0,20.2962,20.3112,20.2736,20.2962,26600.0
2013-06-21 14:55:00,26.94,27.0,26.94,27.0,21800.0,20.2886,20.3338,20.2886,20.3338,21800.0
2013-06-21 15:00:00,27.0,27.07,27.0,27.06,17600.0,20.3338,20.3865,20.3338,20.379,17600.0
2013-06-21 15:05:00,27.06,27.11,27.02,27.11,28000.0,20.379,20.4167,20.3489,20.4167,28000.0
2013-06-21 15:10:00,27.11,27.18,27.11,27.16,32600.0,20.4167,20.4694,20.4167,20.4543,32600.0
2013-06-21 15:15:00,27.15,27.18,27.11,27.11,22800.0,20.4468,20.4694,20.4167,20.4167,22800.0
2013-06-21 15:20:00,27.11,27.17,27.11,27.17,32000.0,20.4167,20.4618,20.4167,20.4618,32000.0
2013-06-21 15:25:00,27.17,27.23,27.17,27.23,42200.0,20.4618,20.507,20.4618,20.507,42200.0
2013-06-21 15:30:00,27.24,27.3,27.2,27.21,66000.0,20.5146,20.5597,20.4844,20.492,66000.0
2013-06-21 15:35:00,27.21,27.21,27.11,27.18,67400.0,20.492,20.492,20.4167,20.4694,67400.0
2013-06-21 15:40:00,27.17,27.2,27.15,27.17,63000.0,20.4618,20.4844,20.4468,20.4618,63000.0
2013-06-21 15:45:00,27.17,27.23,27.15,27.22,104400.0,20.4618,20.507,20.4468,20.4995,104400.0
2013-06-21 15:50:00,27.21,27.22,27.19,27.2,97200.0,20.492,20.4995,20.4769,20.4844,97200.0
2013-06-21 15:55:00,27.2,27.23,27.15,27.2,284200.0,20.4844,20.507,20.4468,20.4844,284200.0
2013-06-24 09:30:00,26.77,26.77,26.67,26.76,35800.0,20.1606,20.1606,20.0853,20.1531,35800.0
2013-06-24 09:35:00,26.76,26.77,26.63,26.63,74400.0,20.1531,20.1606,20.0552,20.0552,74400.0
2013-06-24 09:40:00,26.64,26.66,26.54,26.66,36200.0,20.0627,20.0778,19.9874,20.0778,36200.0
2013-06-24 09:45:00,26.67,26.8,26.64,26.77,23600.0,20.0853,20.1832,20.0627,20.1606,23600.0
2013-06-24 09:50:00,26.76,26.82,26.56,26.61,34400.0,20.1531,20.1983,20.0024,20.0401,34400.0
2013-06-24 09:55:00,26.59,26.65,26.55,26.61,34800.0,20.025,20.0702,19.9949,20.0401,34800.0
2013-06-24 10:00:00,26.61,26.67,26.56,26.67,45400.0,20.0401,20.0853,20.0024,20.0853,45400.0
2013-06-24 10:05:00,26.64,26.7,26.61,26.65,12800.0,20.0627,20.1079,20.0401,20.0702,12800.0
2013-06-24 10:10:00,26.66,26.73,26.6,26.64,41200.0,20.0778,20.1305,20.0326,20.0627,41200.0
2013-06-24 10:15:00,26.64,26.65,26.57,26.64,40200.0,20.0627,20.0702,20.01,20.0627,40200.0
2013-06-24 10:20:00,26.64,26.65,26.59,26.62,37000.0,20.0627,20.0702,20.025,20.0476,37000.0
2013-06-24 10:25:00,26.62,26.64,26.58,26.64,26000.0,20.0476,20.0627,20.0175,20.0627,26000.0
2013-06-24 10:30:00,26.61,26.65,26.6,26.61,23200.0,20.0401,20.0702,20.0326,20.0401,23200.0
2013-06-24 10:35:00,26.61,26.66,26.61,26.65,19000.0,20.0401,20.0778,20.0401,20.0702,19000.0
2013-06-24 10:40:00,26.64,26.75,26.64,26.75,26000.0,20.0627,20.1455,20.0627,20.1455,26000.0
2013-06-24 10:45:00,26.73,26.75,26.67,26.68,39200.0,20.1305,20.1455,20.0853,20.0928,39200.0
2013-06-24 10:50:00,26.68,26.76,26.68,26.74,14400.0,20.0928,20.1531,20.0928,20.138,14400.0
2013-06-24 10:55:00,26.74,26.79,26.72,26.72,7800.0,20.138,20.1757,20.1229,20.1229,7800.0
2013-06-24 11:00:00,26.72,26.75,26.68,26.7,9600.0,20.1229,20.1455,20.0928,20.1079,9600.0
2013-06-24 11:05:00,26.72,26.78,26.68,26.71,17200.0,20.1229,20.1681,20.0928,20.1154,17200.0
2013-06-24 11:10:00,26.72,26.74,26.64,26.64,22200.0,20.1229,20.138,20.0627,20.0627,22200.0
2013-06-24 11:15:00,26.62,26.64,26.58,26.6,12200.0,20.0476,20.0627,20.0175,20.0326,12200.0
2013-06-24 11:20:00,26.61,26.63,26.55,26.57,14600.0,20.0401,20.0552,19.9949,20.01,14600.0
2013-06-24 11:25:00,26.56,26.58,26.47,26.47,19200.0,20.0024,20.0175,19.9347,19.9347,19200.0
2013-06-24 11:30:00,26.5,26.58,26.5,26.55,17800.0,19.9573,20.0175,19.9573,19.9949,17800.0
2013-06-24 11:35:00,26.55,26.56,26.52,26.52,12800.0,19.9949,20.0024,19.9723,19.9723,12800.0
2013-06-24 11:40:00,26.52,26.56,26.46,26.46,16400.0,19.9723,20.0024,19.9271,19.9271,16400.0
2013-06-24 11:45:00,26.43,26.5,26.43,26.45,28600.0,19.9045,19.9573,19.9045,19.9196,28600.0
2013-06-24 11:50:00,26.47,26.5,26.44,26.48,10600.0,19.9347,19.9573,19.9121,19.9422,10600.0
2013-06-24 11:55:00,26.47,26.5,26.44,26.49,9800.0,19.9347,19.9573,19.9121,19.9497,9800.0
2013-06-24 12:00:00,26.5,26.55,26.43,26.44,15000.0,19.9573,19.9949,19.9045,19.9121,15000.0
2013-06-24 12:05:00,26.44,26.45,26.41,26.42,12400.0,19.9121,19.9196,19.8895,19.897,12400.0
2013-06-24 12:10:00,26.45,26.45,26.4,26.41,7200.0,19.9196,19.9196,19.882,19.8895,7200.0
2013-06-24 12:15:00,26.41,26.42,26.37,26.37,21800.0,19.8895,19.897,19.8594,19.8594,21800.0
2013-06-24 12:20:00,26.37,26.37,26.34,26.36,9200.0,19.8594,19.8594,19.8368,19.8518,9200.0
2013-06-24 12:25:00,26.35,26.45,26.34,26.42,6800.0,19.8443,19.9196,19.8368,19.897,6800.0
2013-06-24 12:30:00,26.45,26.48,26.43,26.45,6800.0,19.9196,19.9422,19.9045,19.9196,6800.0
2013-06-24 12:35:00,26.46,26.46,26.39,26.39,7000.0,19.9271,19.9271,19.8744,19.8744,7000.0
2013-06-24 12:40:00,26.4,26.46,26.4,26.46,13200.0,19.882,19.9271,19.882,19.9271,13200.0
2013-06-24 12:45:00,26.46,26.49,26.4,26.4,51200.0,19.9271,19.9497,19.882,19.882,51200.0
2013-06-24 12:50:00,26.39,26.47,26.39,26.47,13400.0,19.8744,19.9347,19.8744,19.9347,13400.0
2013-06-24 12:55:00,26.46,26.52,26.45,26.52,17600.0,19.9271,19.9723,19.9196,19.9723,17600.0
2013-06-24 13:00:00,26.5,26.52,26.49,26.5,8600.0,19.9573,19.9723,19.9497,19.9573,8600.0
2013-06-24 13:05:00,26.5,26.54,26.49,26.5,17000.0,19.9573,19.9874,19.9497,19.9573,17000.0
2013-06-24 13:10:00,26.5,26.59,26.5,26.59,11600.0,19.9573,20.025,19.9573,20.025,11600.0
2013-06-24 13:15:00,26.59,26.66,26.59,26.64,10800.0,20.025,20.0778,20.025,20.0627,10800.0
2013-06-24 13:20:00,26.67,26.69,26.65,26.68,17200.0,20.0853,20.1004,20.0702,20.0928,17200.0
2013-06-24 13:25:00,26.68,26.69,26.63,26.68,23600.0,20.0928,20.1004,20.0552,20.0928,23600.0
2013-06-24 13:30:00,26.68,26.71,26.66,26.67,14200.0,20.0928,20.1154,20.0778,20.0853,14200.0
2013-06-24 13:35:00,26.68,26.71,26.65,26.7,17400.0,20.0928,20.1154,20.0702,20.1079,17400.0
2013-06-24 13:40:00,26.71,26.75,26.7,26.74,13600.0,20.1154,20.1455,20.1079,20.138,13600.0
2013-06-24 13:45:00,26.75,26.78,26.7,26.71,24400.0,20.1455,20.1681,20.1079,20.1154,24400.0
2013-06-24 13:50:00,26.71,26.72,26.67,26.72,37400.0,20.1154,20.1229,20.0853,20.1229,37400.0
2013-06-24 13:55:00,26.72,26.85,26.71,26.83,25200.0,20.1229,20.2208,20.1154,20.2058,25200.0
2013-06-24 14:00:00,26.83,26.92,26.81,26.88,22200.0,20.2058,20.2736,20.1907,20.2434,22200.0
2013-06-24 14:05:00,26.88,26.97,26.88,26.96,11600.0,20.2434,20.3112,20.2434,20.3037,11600.0
2013-06-24 14:10:00,26.97,26.98,26.92,26.92,13400.0,20.3112,20.3188,20.2736,20.2736,13400.0
2013-06-24 14:15:00,26.92,26.97,26.92,26.93,22000.0,20.2736,20.3112,20.2736,20.2811,22000.0
2013-06-24 14:20:00,26.93,26.98,26.92,26.93,27800.0,20.2811,20.3188,20.2736,20.2811,27800.0
2013-06-24 14:25:00,26.93,27.05,26.93,27.04,29400.0,20.2811,20.3715,20.2811,20.3639,29400.0
2013-06-24 14:30:00,27.03,27.08,27.03,27.05,26600.0,20.3564,20.3941,20.3564,20.3715,26600.0
2013-06-24 14:35:00,27.05,27.1,27.03,27.09,15000.0,20.3715,20.4091,20.3564,20.4016,15000.0
2013-06-24 14:40:00,27.09,27.12,27.03,27.06,27400.0,20.4016,20.4242,20.3564,20.379,27400.0
2013-06-24 14:45:00,27.07,27.1,27.04,27.07,19000.0,20.3865,20.4091,20.3639,20.3865,19000.0
2013-06-24 14:50:00,27.08,27.11,27.06,27.11,19400.0,20.3941,20.4167,20.379,20.4167,19400.0
2013-06-24 14:55:00,27.1,27.1,27.02,27.05,28000.0,20.4091,20.4091,20.3489,20.3715,28000.0
2013-06-24 15:00:00,27.03,27.06,27.01,27.05,22600.0,20.3564,20.379,20.3413,20.3715,22600.0
2013-06-24 15:05:00,27.06,27.09,27.05,27.07,21000.0,20.379,20.4016,20.3715,20.3865,21000.0
2013-06-24 15:10:00,27.08,27.1,27.04,27.05,26800.0,20.3941,20.4091,20.3639,20.3715,26800.0
2013-06-24 15:15:00,27.04,27.05,26.98,27.02,26200.0,20.3639,20.3715,20.3188,20.3489,26200.0
2013-06-24 15:20:00,27.03,27.1,27.02,27.1,69200.0,20.3564,20.4091,20.3489,20.4091,69200.0
2013-06-24 15:25:00,27.1,27.14,27.08,27.08,47200.0,20.4091,20.4392,20.3941,20.3941,47200.0
2013-06-24 15:30:00,27.08,27.13,27.04,27.04,32200.0,20.3941,20.4317,20.3639,20.3639,32200.0
2013-06-24 15:35:00,27.04,27.14,27.04,27.14,29000.0,20.3639,20.4392,20.3639,20.4392,29000.0
2013-06-24 15:40:00,27.14,27.16,27.11,27.16,54200.0,20.4392,20.4543,20.4167,20.4543,54200.0
2013-06-24 15:45:00,27.16,27.16,27.05,27.09,45800.0,20.4543,20.4543,20.3715,20.4016,45800.0
2013-06-24 15:50:00,27.08,27.11,27.06,27.11,63800.0,20.3941,20.4167,20.379,20.4167,63800.0
2013-06-24 15:55:00,27.1,27.11,27.0,27.0,77600.0,20.4091,20.4167,20.3338,20.3338,77600.0
2013-06-25 09:30:00,27.25,27.36,27.22,27.31,36600.0,20.5221,20.6049,20.4995,20.5673,36600.0
2013-06-25 09:35:00,27.3,27.3,27.14,27.24,21000.0,20.5597,20.5597,20.4392,20.5146,21000.0
2013-06-25 09:40:00,27.3,27.33,27.27,27.32,10400.0,20.5597,20.5823,20.5372,20.5748,10400.0
2013-06-25 09:45:00,27.3,27.35,27.21,27.23,18200.0,20.5597,20.5974,20.492,20.507,18200.0
2013-06-25 09:50:00,27.23,27.24,27.13,27.16,23400.0,20.507,20.5146,20.4317,20.4543,23400.0
2013-06-25 09:55:00,27.17,27.2,27.08,27.18,14600.0,20.4618,20.4844,20.3941,20.4694,14600.0
2013-06-25 10:00:00,27.18,27.23,27.14,27.2,19800.0,20.4694,20.507,20.4392,20.4844,19800.0
2013-06-25 10:05:00,27.2,27.2,27.02,27.17,16000.0,20.4844,20.4844,20.3489,20.4618,16000.0
2013-06-25 10:10:00,27.18,27.18,27.07,27.11,13600.0,20.4694,20.4694,20.3865,20.4167,13600.0
2013-06-25 10:15:00,27.13,27.14,26.99,27.02,25200.0,20.4317,20.4392,20.3263,20.3489,25200.0
2013-06-25 10:20:00,27.0,27.1,27.0,27.09,17200.0,20.3338,20.4091,20.3338,20.4016,17200.0
2013-06-25 10:25:00,27.09,27.17,27.05,27.15,12400.0,20.4016,20.4618,20.3715,20.4468,12400.0
2013-06-25 10:30:00,27.14,27.2,27.07,27.1,13400.0,20.4392,20.4844,20.3865,20.4091,13400.0
2013-06-25 10:35:00,27.06,27.14,27.04,27.11,5400.0,20.379,20.4392,20.3639,20.4167,5400.0
2013-06-25 10:40:00,27.11,27.15,27.09,27.1,16600.0,20.4167,20.4468,20.4016,20.4091,16600.0
2013-06-25 10:45:00,27.11,27.18,27.1,27.18,17000.0,20.4167,20.4694,20.4091,20.4694,17000.0
2013-06-25 10:50:00,27.19,27.22,27.18,27.22,13800.0,20.4769,20.4995,20.4694,20.4995,13800.0
2013-06-25 10:55:00,27.25,27.25,27.17,27.19,11400.0,20.5221,20.5221,20.4618,20.4769,11400.0
2013-06-25 11:00:00,27.18,27.18,27.14,27.18,11400.0,20.4694,20.4694,20.4392,20.4694,11400.0
2013-06-25 11:05:00,27.17,27.28,27.17,27.28,12200.0,20.4618,20.5447,20.4618,20.5447,12200.0
2013-06-25 11:10:00,27.27,27.28,27.21,27.21,10000.0,20.5372,20.5447,20.492,20.492,10000.0
2013-06-25 11:15:00,27.21,27.22,27.17,27.2,10200.0,20.492,20.4995,20.4618,20.4844,10200.0
2013-06-25 11:20:00,27.21,27.22,27.18,27.22,6600.0,20.492,20.4995,20.4694,20.4995,6600.0
2013-06-25 11:25:00,27.21,27.21,27.14,27.17,14800.0,20.492,20.492,20.4392,20.4618,14800.0
2013-06-25 11:30:00,27.16,27.18,27.15,27.16,10400.0,20.4543,20.4694,20.4468,20.4543,10400.0
2013-06-25 11:35:00,27.15,27.18,27.15,27.16,13600.0,20.4468,20.4694,20.4468,20.4543,13600.0
2013-06-25 11:40:00,27.17,27.2,27.16,27.19,12600.0,20.4618,20.4844,20.4543,20.4769,12600.0
2013-06-25 11:45:00,27.2,27.21,27.15,27.19,10800.0,20.4844,20.492,20.4468,20.4769,10800.0
2013-06-25 11:50:00,27.19,27.22,27.18,27.21,16000.0,20.4769,20.4995,20.4694,20.492,16000.0
2013-06-25 11:55:00,27.22,27.22,27.2,27.21,10600.0,20.4995,20.4995,20.4844,20.492,10600.0
2013-06-25 12:00:00,27.2,27.2,27.14,27.15,19000.0,20.4844,20.4844,20.4392,20.4468,19000.0
2013-06-25 12:05:00,27.14,27.17,27.11,27.13,14800.0,20.4392,20.4618,20.4167,20.4317,14800.0
2013-06-25 12:10:00,27.11,27.14,27.1,27.11,5800.0,20.4167,20.4392,20.4091,20.4167,5800.0
2013-06-25 12:15:00,27.12,27.14,27.11,27.11,10000.0,20.4242,20.4392,20.4167,20.4167,10000.0
2013-06-25 12:20:00,27.11,27.11,27.05,27.07,17200.0,20.4167,20.4167,20.3715,20.3865,17200.0
2013-06-25 12:25:00,27.06,27.07,27.04,27.05,9000.0,20.379,20.3865,20.3639,20.3715,9000.0
2013-06-25 12:30:00,27.06,27.15,27.05,27.15,10800.0,20.379,20.4468,20.3715,20.4468,10800.0
2013-06-25 12:35:00,27.15,27.15,27.1,27.11,9000.0,20.4468,20.4468,20.4091,20.4167,9000.0
2013-06-25 12:40:00,27.1,27.11,27.08,27.1,9400.0,20.4091,20.4167,20.3941,20.4091,9400.0
2013-06-25 12:45:00,27.1,27.12,27.09,27.09,10400.0,20.4091,20.4242,20.4016,20.4016,10400.0
2013-06-25 12:50:00,27.1,27.11,27.09,27.11,9800.0,20.4091,20.4167,20.4016,20.4167,9800.0
2013-06-25 12:55:00,27.11,27.11,27.03,27.04,12400.0,20.4167,20.4167,20.3564,20.3639,12400.0
2013-06-25 13:00:00,27.04,27.11,27.04,27.11,116200.0,20.3639,20.4167,20.3639,20.4167,116200.0
2013-06-25 13:05:00,27.1,27.1,27.02,27.02,13400.0,20.4091,20.4091,20.3489,20.3489,13400.0
2013-06-25 13:10:00,27.02,27.08,27.02,27.07,8000.0,20.3489,20.3941,20.3489,20.3865,8000.0
2013-06-25 13:15:00,27.08,27.1,27.06,27.07,12800.0,20.3941,20.4091,20.379,20.3865,12800.0
2013-06-25 13:20:00,27.08,27.08,27.03,27.05,12400.0,20.3941,20.3941,20.3564,20.3715,12400.0
2013-06-25 13:25:00,27.05,27.07,27.04,27.07,5400.0,20.3715,20.3865,20.3639,20.3865,5400.0
2013-06-25 13:30:00,27.07,27.09,27.03,27.09,9200.0,20.3865,20.4016,20.3564,20.4016,9200.0
2013-06-25 13:35:00,27.1,27.14,27.08,27.14,6600.0,20.4091,20.4392,20.3941,20.4392,6600.0
2013-06-25 13:40:00,27.14,27.19,27.12,27.16,12200.0,20.4392,20.4769,20.4242,20.4543,12200.0
2013-06-25 13:45:00,27.18,27.23,27.17,27.21,8200.0,20.4694,20.507,20.4618,20.492,8200.0
2013-06-25 13:50:00,27.22,27.22,27.18,27.18,11600.0,20.4995,20.4995,20.4694,20.4694,11600.0
2013-06-25 13:55:00,27.18,27.2,27.13,27.14,11000.0,20.4694,20.4844,20.4317,20.4392,11000.0
2013-06-25 14:00:00,27.14,27.18,27.1,27.16,8600.0,20.4392,20.4694,20.4091,20.4543,8600.0
2013-06-25 14:05:00,27.17,27.19,27.15,27.16,7400.0,20.4618,20.4769,20.4468,20.4543,7400.0
2013-06-25 14:10:00,27.17,27.18,27.15,27.18,10200.0,20.4618,20.4694,20.4468,20.4694,10200.0
2013-06-25 14:15:00,27.17,27.18,27.15,27.15,7000.0,20.4618,20.4694,20.4468,20.4468,7000.0
2013-06-25 14:20:00,27.15,27.16,27.11,27.11,6400.0,20.4468,20.4543,20.4167,20.4167,6400.0
2013-06-25 14:25:00,27.12,27.13,27.07,27.07,17600.0,20.4242,20.4317,20.3865,20.3865,17600.0
2013-06-25 14:30:00,27.07,27.07,27.03,27.07,23200.0,20.3865,20.3865,20.3564,20.3865,23200.0
2013-06-25 14:35:00,27.07,27.1,27.05,27.07,20000.0,20.3865,20.4091,20.3715,20.3865,20000.0
2013-06-25 14:40:00,27.08,27.08,27.05,27.05,7600.0,20.3941,20.3941,20.3715,20.3715,7600.0
2013-06-25 14:45:00,27.03,27.05,27.02,27.04,12200.0,20.3564,20.3715,20.3489,20.3639,12200.0
2013-06-25 14:50:00,27.03,27.04,27.02,27.02,12400.0,20.3564,20.3639,20.3489,20.3489,12400.0
2013-06-25 14:55:00,27.02,27.07,27.01,27.05,15800.0,20.3489,20.3865,20.3413,20.3715,15800.0
2013-06-25 15:00:00,27.05,27.08,27.04,27.05,17600.0,20.3715,20.3941,20.3639,20.3715,17600.0
2013-06-25 15:05:00,27.05,27.07,27.04,27.06,19200.0,20.3715,20.3865,20.3639,20.379,19200.0
2013-06-25 15:10:00,27.05,27.06,27.03,27.03,12800.0,20.3715,20.379,20.3564,20.3564,12800.0
2013-06-25 15:15:00,27.03,27.05,27.02,27.04,20400.0,20.3564,20.3715,20.3489,20.3639,20400.0
2013-06-25 15:20:00,27.03,27.05,27.03,27.04,27800.0,20.3564,20.3715,20.3564,20.3639,27800.0
2013-06-25 15:25:00,27.04,27.18,27.02,27.14,150200.0,20.3639,20.4694,20.3489,20.4392,150200.0
2013-06-25 15:30:00,27.14,27.14,27.1,27.11,31400.0,20.4392,20.4392,20.4091,20.4167,31400.0
2013-06-25 15:35:00,27.11,27.13,27.08,27.13,40200.0,20.4167,20.4317,20.3941,20.4317,40200.0
2013-06-25 15:40:00,27.14,27.15,27.05,27.07,69000.0,20.4392,20.4468,20.3715,20.3865,69000.0
2013-06-25 15:45:00,27.07,27.1,27.03,27.03,68200.0,20.3865,20.4091,20.3564,20.3564,68200.0
2013-06-25 15:50:00,27.02,27.05,27.01,27.05,57600.0,20.3489,20.3715,20.3413,20.3715,57600.0
2013-06-25 15:55:00,27.04,27.11,27.02,27.07,208000.0,20.3639,20.4167,20.3489,20.3865,208000.0
2013-06-26 09:30:00,27.34,27.38,27.31,27.33,19200.0,20.5899,20.62,20.5673,20.5823,19200.0
2013-06-26 09:35:00,27.3,27.34,27.27,27.32,15600.0,20.5597,20.5899,20.5372,20.5748,15600.0
2013-06-26 09:40:00,27.35,27.35,27.3,27.33,19000.0,20.5974,20.5974,20.5597,20.5823,19000.0
2013-06-26 09:45:00,27.35,27.42,27.34,27.34,8600.0,20.5974,20.6501,20.5899,20.5899,8600.0
2013-06-26 09:50:00,27.35,27.43,27.34,27.39,2600.0,20.5974,20.6576,20.5899,20.6275,2600.0
2013-06-26 09:55:00,27.43,27.53,27.4,27.45,15200.0,20.6576,20.733,20.6351,20.6727,15200.0
2013-06-26 10:00:00,27.46,27.54,27.46,27.49,25600.0,20.6802,20.7405,20.6802,20.7028,25600.0
2013-06-26 10:05:00,27.47,27.49,27.38,27.41,15000.0,20.6878,20.7028,20.62,20.6426,15000.0
2013-06-26 10:10:00,27.44,27.47,27.42,27.43,6800.0,20.6652,20.6878,20.6501,20.6576,6800.0
2013-06-26 10:15:00,27.45,27.45,27.29,27.29,7200.0,20.6727,20.6727,20.5522,20.5522,7200.0
2013-06-26 10:20:00,27.27,27.35,27.27,27.33,10600.0,20.5372,20.5974,20.5372,20.5823,10600.0
2013-06-26 10:25:00,27.34,27.4,27.32,27.35,39600.0,20.5899,20.6351,20.5748,20.5974,39600.0
2013-06-26 10:30:00,27.36,27.41,27.27,27.36,23400.0,20.6049,20.6426,20.5372,20.6049,23400.0
2013-06-26 10:35:00,27.36,27.47,27.36,27.47,24800.0,20.6049,20.6878,20.6049,20.6878,24800.0
2013-06-26 10:40:00,27.46,27.47,27.39,27.42,12800.0,20.6802,20.6878,20.6275,20.6501,12800.0
2013-06-26 10:45:00,27.41,27.45,27.35,27.36,9000.0,20.6426,20.6727,20.5974,20.6049,9000.0
2013-06-26 10:50:00,27.38,27.39,27.36,27.39,15200.0,20.62,20.6275,20.6049,20.6275,15200.0
2013-06-26 10:55:00,27.39,27.42,27.34,27.37,23600.0,20.6275,20.6501,20.5899,20.6125,23600.0
2013-06-26 11:00:00,27.37,27.38,27.34,27.38,22200.0,20.6125,20.62,20.5899,20.62,22200.0
2013-06-26 11:05:00,27.36,27.41,27.36,27.41,33200.0,20.6049,20.6426,20.6049,20.6426,33200.0
2013-06-26 11:10:00,27.42,27.42,27.39,27.42,5400.0,20.6501,20.6501,20.6275,20.6501,5400.0
2013-06-26 11:15:00,27.42,27.42,27.39,27.4,25200.0,20.6501,20.6501,20.6275,20.6351,25200.0
2013-06-26 11:20:00,27.4,27.41,27.38,27.4,14400.0,20.6351,20.6426,20.62,20.6351,14400.0
2013-06-26 11:25:00,27.39,27.47,27.39,27.46,11800.0,20.6275,20.6878,20.6275,20.6802,11800.0
2013-06-26 11:30:00,27.45,27.5,27.44,27.5,15400.0,20.6727,20.7104,20.6652,20.7104,15400.0
2013-06-26 11:35:00,27.51,27.51,27.45,27.48,10600.0,20.7179,20.7179,20.6727,20.6953,10600.0
2013-06-26 11:40:00,27.47,27.52,27.46,27.47,7400.0,20.6878,20.7254,20.6802,20.6878,7400.0
2013-06-26 11:45:00,27.47,27.49,27.46,27.47,8600.0,20.6878,20.7028,20.6802,20.6878,8600.0
2013-06-26 11:50:00,27.47,27.47,27.42,27.42,20400.0,20.6878,20.6878,20.6501,20.6501,20400.0
2013-06-26 11:55:00,27.41,27.45,27.4,27.42,11400.0,20.6426,20.6727,20.6351,20.6501,11400.0
2013-06-26 12:00:00,27.41,27.48,27.4,27.47,13000.0,20.6426,20.6953,20.6351,20.6878,13000.0
2013-06-26 12:05:00,27.47,27.49,27.43,27.46,14200.0,20.6878,20.7028,20.6576,20.6802,14200.0
2013-06-26 12:10:00,27.46,27.49,27.43,27.49,10200.0,20.6802,20.7028,20.6576,20.7028,10200.0
2013-06-26 12:15:00,27.49,27.53,27.49,27.49,5000.0,20.7028,20.733,20.7028,20.7028,5000.0
2013-06-26 12:20:00,27.49,27.53,27.48,27.51,13800.0,20.7028,20.733,20.6953,20.7179,13800.0
2013-06-26 12:25:00,27.51,27.53,27.49,27.5,9400.0,20.7179,20.733,20.7028,20.7104,9400.0
2013-06-26 12:30:00,27.5,27.5,27.46,27.46,11800.0,20.7104,20.7104,20.6802,20.6802,11800.0
2013-06-26 12:35:00,27.47,27.5,27.45,27.49,13400.0,20.6878,20.7104,20.6727,20.7028,13400.0
2013-06-26 12:40:00,27.49,27.5,27.44,27.45,11800.0,20.7028,20.7104,20.6652,20.6727,11800.0
2013-06-26 12:45:00,27.45,27.45,27.42,27.44,12400.0,20.6727,20.6727,20.6501,20.6652,12400.0
2013-06-26 12:50:00,27.44,27.45,27.43,27.43,12400.0,20.6652,20.6727,20.6576,20.6576,12400.0
2013-06-26 12:55:00,27.43,27.43,27.38,27.41,23600.0,20.6576,20.6576,20.62,20.6426,23600.0
2013-06-26 13:00:00,27.41,27.42,27.36,27.37,17200.0,20.6426,20.6501,20.6049,20.6125,17200.0
2013-06-26 13:05:00,27.37,27.43,27.37,27.4,15400.0,20.6125,20.6576,20.6125,20.6351,15400.0
2013-06-26 13:10:00,27.4,27.43,27.39,27.4,12200.0,20.6351,20.6576,20.6275,20.6351,12200.0
2013-06-26 13:15:00,27.4,27.42,27.37,27.38,15400.0,20.6351,20.6501,20.6125,20.62,15400.0
2013-06-26 13:20:00,27.37,27.39,27.36,27.38,9400.0,20.6125,20.6275,20.6049,20.62,9400.0
2013-06-26 13:25:00,27.38,27.42,27.36,27.42,15400.0,20.62,20.6501,20.6049,20.6501,15400.0
2013-06-26 13:30:00,27.42,27.43,27.38,27.4,18000.0,20.6501,20.6576,20.62,20.6351,18000.0
2013-06-26 13:35:00,27.43,27.43,27.41,27.41,7400.0,20.6576,20.6576,20.6426,20.6426,7400.0
2013-06-26 13:40:00,27.41,27.42,27.37,27.4,18200.0,20.6426,20.6501,20.6125,20.6351,18200.0
2013-06-26 13:45:00,27.4,27.41,27.39,27.39,15000.0,20.6351,20.6426,20.6275,20.6275,15000.0
2013-06-26 13:50:00,27.4,27.42,27.39,27.42,16000.0,20.6351,20.6501,20.6275,20.6501,16000.0
2013-06-26 13:55:00,27.41,27.41,27.39,27.39,11000.0,20.6426,20.6426,20.6275,20.6275,11000.0
2013-06-26 14:00:00,27.39,27.42,27.37,27.37,15200.0,20.6275,20.6501,20.6125,20.6125,15200.0
2013-06-26 14:05:00,27.37,27.37,27.32,27.36,18600.0,20.6125,20.6125,20.5748,20.6049,18600.0
2013-06-26 14:10:00,27.36,27.37,27.33,27.34,12400.0,20.6049,20.6125,20.5823,20.5899,12400.0
2013-06-26 14:15:00,27.35,27.37,27.34,27.35,13000.0,20.5974,20.6125,20.5899,20.5974,13000.0
2013-06-26 14:20:00,27.36,27.36,27.32,27.33,14400.0,20.6049,20.6049,20.5748,20.5823,14400.0
2013-06-26 14:25:00,27.34,27.41,27.34,27.39,33600.0,20.5899,20.6426,20.5899,20.6275,33600.0
2013-06-26 14:30:00,27.38,27.4,27.37,27.38,13400.0,20.62,20.6351,20.6125,20.62,13400.0
2013-06-26 14:35:00,27.38,27.4,27.36,27.36,13200.0,20.62,20.6351,20.6049,20.6049,13200.0
2013-06-26 14:40:00,27.37,27.37,27.35,27.36,19400.0,20.6125,20.6125,20.5974,20.6049,19400.0
2013-06-26 14:45:00,27.36,27.39,27.35,27.39,17000.0,20.6049,20.6275,20.5974,20.6275,17000.0
2013-06-26 14:50:00,27.38,27.39,27.34,27.37,49400.0,20.62,20.6275,20.5899,20.6125,49400.0
2013-06-26 14:55:00,27.38,27.4,27.36,27.36,15400.0,20.62,20.6351,20.6049,20.6049,15400.0
2013-06-26 15:00:00,27.37,27.43,27.36,27.41,15000.0,20.6125,20.6576,20.6049,20.6426,15000.0
2013-06-26 15:05:00,27.41,27.44,27.41,27.43,13800.0,20.6426,20.6652,20.6426,20.6576,13800.0
2013-06-26 15:10:00,27.42,27.47,27.42,27.46,27400.0,20.6501,20.6878,20.6501,20.6802,27400.0
2013-06-26 15:15:00,27.48,27.5,27.46,27.5,20800.0,20.6953,20.7104,20.6802,20.7104,20800.0
2013-06-26 15:20:00,27.5,27.51,27.47,27.49,26600.0,20.7104,20.7179,20.6878,20.7028,26600.0
2013-06-26 15:25:00,27.48,27.49,27.47,27.49,24600.0,20.6953,20.7028,20.6878,20.7028,24600.0
2013-06-26 15:30:00,27.48,27.49,27.47,27.49,25400.0,20.6953,20.7028,20.6878,20.7028,25400.0
2013-06-26 15:35:00,27.48,27.5,27.47,27.5,26800.0,20.6953,20.7104,20.6878,20.7104,26800.0
2013-06-26 15:40:00,27.5,27.51,27.45,27.46,43000.0,20.7104,20.7179,20.6727,20.6802,43000.0
2013-06-26 15:45:00,27.46,27.48,27.43,27.48,40200.0,20.6802,20.6953,20.6576,20.6953,40200.0
2013-06-26 15:50:00,27.47,27.48,27.46,27.48,43000.0,20.6878,20.6953,20.6802,20.6953,43000.0
2013-06-26 15:55:00,27.48,27.48,27.42,27.43,117400.0,20.6953,20.6953,20.6501,20.6576,117400.0
2013-06-27 09:30:00,27.72,27.8,27.59,27.71,17200.0,20.876,20.9363,20.7781,20.8685,17200.0
2013-06-27 09:35:00,27.69,27.86,27.69,27.85,117800.0,20.8535,20.9815,20.8535,20.974,117800.0
2013-06-27 09:40:00,27.86,27.95,27.8,27.85,118200.0,20.9815,21.0493,20.9363,20.974,118200.0
2013-06-27 09:45:00,27.85,27.85,27.7,27.7,32000.0,20.974,20.974,20.861,20.861,32000.0
2013-06-27 09:50:00,27.7,27.7,27.6,27.65,14200.0,20.861,20.861,20.7857,20.8233,14200.0
2013-06-27 09:55:00,27.66,27.73,27.63,27.64,16200.0,20.8309,20.8836,20.8083,20.8158,16200.0
2013-06-27 10:00:00,27.64,27.69,27.58,27.58,7000.0,20.8158,20.8535,20.7706,20.7706,7000.0
2013-06-27 10:05:00,27.59,27.62,27.57,27.6,6800.0,20.7781,20.8007,20.7631,20.7857,6800.0
2013-06-27 10:10:00,27.61,27.71,27.61,27.7,15400.0,20.7932,20.8685,20.7932,20.861,15400.0
2013-06-27 10:15:00,27.72,27.81,27.7,27.75,12400.0,20.876,20.9438,20.861,20.8986,12400.0
2013-06-27 10:20:00,27.79,27.84,27.78,27.83,6600.0,20.9288,20.9664,20.9212,20.9589,6600.0
2013-06-27 10:25:00,27.83,27.89,27.82,27.88,9800.0,20.9589,21.0041,20.9514,20.9965,9800.0
2013-06-27 10:30:00,27.91,27.98,27.88,27.88,16000.0,21.0191,21.0719,20.9965,20.9965,16000.0
2013-06-27 10:35:00,27.88,27.94,27.86,27.91,72600.0,20.9965,21.0417,20.9815,21.0191,72600.0
2013-06-27 10:40:00,27.9,27.91,27.83,27.83,10600.0,21.0116,21.0191,20.9589,20.9589,10600.0
2013-06-27 10:45:00,27.85,27.86,27.8,27.82,12800.0,20.974,20.9815,20.9363,20.9514,12800.0
2013-06-27 10:50:00,27.81,27.86,27.81,27.84,16400.0,20.9438,20.9815,20.9438,20.9664,16400.0
2013-06-27 10:55:00,27.84,27.86,27.84,27.86,5400.0,20.9664,20.9815,20.9664,20.9815,5400.0
2013-06-27 11:00:00,27.86,27.93,27.86,27.93,10000.0,20.9815,21.0342,20.9815,21.0342,10000.0
2013-06-27 11:05:00,27.93,27.93,27.86,27.86,8800.0,21.0342,21.0342,20.9815,20.9815,8800.0
2013-06-27 11:10:00,27.86,27.86,27.83,27.83,6600.0,20.9815,20.9815,20.9589,20.9589,6600.0
2013-06-27 11:15:00,27.84,27.94,27.84,27.91,11000.0,20.9664,21.0417,20.9664,21.0191,11000.0
2013-06-27 11:20:00,27.9,27.91,27.83,27.84,16000.0,21.0116,21.0191,20.9589,20.9664,16000.0
2013-06-27 11:25:00,27.84,27.91,27.8,27.87,69200.0,20.9664,21.0191,20.9363,20.989,69200.0
2013-06-27 11:30:00,27.88,27.91,27.87,27.88,8200.0,20.9965,21.0191,20.989,20.9965,8200.0
2013-06-27 11:35:00,27.9,27.9,27.85,27.86,8000.0,21.0116,21.0116,20.974,20.9815,8000.0
2013-06-27 11:40:00,27.86,27.86,27.82,27.84,6000.0,20.9815,20.9815,20.9514,20.9664,6000.0
2013-06-27 11:45:00,27.82,27.94,27.81,27.88,62800.0,20.9514,21.0417,20.9438,20.9965,62800.0
2013-06-27 11:50:00,27.89,27.89,27.85,27.87,6600.0,21.0041,21.0041,20.974,20.989,6600.0
2013-06-27 11:55:00,27.86,27.86,27.83,27.86,4200.0,20.9815,20.9815,20.9589,20.9815,4200.0
2013-06-27 12:00:00,27.85,27.85,27.81,27.82,4000.0,20.974,20.974,20.9438,20.9514,4000.0
2013-06-27 12:05:00,27.81,27.83,27.78,27.78,8400.0,20.9438,20.9589,20.9212,20.9212,8400.0
2013-06-27 12:10:00,27.8,27.8,27.78,27.78,5200.0,20.9363,20.9363,20.9212,20.9212,5200.0
2013-06-27 12:15:00,27.79,27.8,27.76,27.78,8000.0,20.9288,20.9363,20.9062,20.9212,8000.0
2013-06-27 12:20:00,27.79,27.86,27.77,27.83,59800.0,20.9288,20.9815,20.9137,20.9589,59800.0
2013-06-27 12:25:00,27.81,27.82,27.78,27.82,6400.0,20.9438,20.9514,20.9212,20.9514,6400.0
2013-06-27 12:30:00,27.81,27.82,27.8,27.81,2600.0,20.9438,20.9514,20.9363,20.9438,2600.0
2013-06-27 12:35:00,27.82,27.86,27.82,27.86,9200.0,20.9514,20.9815,20.9514,20.9815,9200.0
2013-06-27 12:40:00,27.86,27.89,27.86,27.86,7800.0,20.9815,21.0041,20.9815,20.9815,7800.0
2013-06-27 12:45:00,27.86,27.88,27.85,27.87,8000.0,20.9815,20.9965,20.974,20.989,8000.0
2013-06-27 12:50:00,27.86,27.93,27.86,27.89,31000.0,20.9815,21.0342,20.9815,21.0041,31000.0
2013-06-27 12:55:00,27.91,27.98,27.9,27.91,20200.0,21.0191,21.0719,21.0116,21.0191,20200.0
2013-06-27 13:00:00,27.91,27.95,27.91,27.92,4200.0,21.0191,21.0493,21.0191,21.0267,4200.0
2013-06-27 13:05:00,27.9,27.92,27.89,27.89,3000.0,21.0116,21.0267,21.0041,21.0041,3000.0
2013-06-27 13:10:00,27.9,27.93,27.89,27.93,6600.0,21.0116,21.0342,21.0041,21.0342,6600.0
2013-06-27 13:15:00,27.93,27.95,27.92,27.95,6800.0,21.0342,21.0493,21.0267,21.0493,6800.0
2013-06-27 13:20:00,27.94,27.94,27.89,27.89,7000.0,21.0417,21.0417,21.0041,21.0041,7000.0
2013-06-27 13:25:00,27.89,27.92,27.86,27.9,9800.0,21.0041,21.0267,20.9815,21.0116,9800.0
2013-06-27 13:30:00,27.91,27.96,27.91,27.96,5000.0,21.0191,21.0568,21.0191,21.0568,5000.0
2013-06-27 13:35:00,27.98,27.98,27.93,27.93,6400.0,21.0719,21.0719,21.0342,21.0342,6400.0
2013-06-27 13:40:00,27.93,27.93,27.93,27.93,4000.0,21.0342,21.0342,21.0342,21.0342,4000.0
2013-06-27 13:45:00,27.92,27.97,27.9,27.97,10200.0,21.0267,21.0643,21.0116,21.0643,10200.0
2013-06-27 13:50:00,27.98,27.98,27.94,27.95,5600.0,21.0719,21.0719,21.0417,21.0493,5600.0
2013-06-27 13:55:00,27.95,27.98,27.93,27.93,10400.0,21.0493,21.0719,21.0342,21.0342,10400.0
2013-06-27 14:00:00,27.94,27.94,27.88,27.88,5200.0,21.0417,21.0417,20.9965,20.9965,5200.0
2013-06-27 14:05:00,27.9,27.9,27.85,27.85,8600.0,21.0116,21.0116,20.974,20.974,8600.0
2013-06-27 14:10:00,27.84,27.88,27.83,27.87,5400.0,20.9664,20.9965,20.9589,20.989,5400.0
2013-06-27 14:15:00,27.87,27.9,27.84,27.84,20600.0,20.989,21.0116,20.9664,20.9664,20600.0
2013-06-27 14:20:00,27.84,27.85,27.82,27.83,7000.0,20.9664,20.974,20.9514,20.9589,7000.0
2013-06-27 14:25:00,27.82,27.84,27.8,27.83,6600.0,20.9514,20.9664,20.9363,20.9589,6600.0
2013-06-27 14:30:00,27.83,27.83,27.81,27.81,12400.0,20.9589,20.9589,20.9438,20.9438,12400.0
2013-06-27 14:35:00,27.82,27.84,27.82,27.82,10400.0,20.9514,20.9664,20.9514,20.9514,10400.0
2013-06-27 14:40:00,27.83,27.83,27.8,27.8,14200.0,20.9589,20.9589,20.9363,20.9363,14200.0
2013-06-27 14:45:00,27.8,27.8,27.77,27.77,16000.0,20.9363,20.9363,20.9137,20.9137,16000.0
2013-06-27 14:50:00,27.78,27.78,27.73,27.73,26400.0,20.9212,20.9212,20.8836,20.8836,26400.0
2013-06-27 14:55:00,27.73,27.75,27.73,27.75,19400.0,20.8836,20.8986,20.8836,20.8986,19400.0
2013-06-27 15:00:00,27.75,27.78,27.75,27.75,12200.0,20.8986,20.9212,20.8986,20.8986,12200.0
2013-06-27 15:05:00,27.76,27.77,27.71,27.72,27000.0,20.9062,20.9137,20.8685,20.876,27000.0
2013-06-27 15:10:00,27.71,27.74,27.71,27.71,18800.0,20.8685,20.8911,20.8685,20.8685,18800.0
2013-06-27 15:15:00,27.72,27.75,27.71,27.75,14600.0,20.876,20.8986,20.8685,20.8986,14600.0
2013-06-27 15:20:00,27.75,27.75,27.73,27.75,13800.0,20.8986,20.8986,20.8836,20.8986,13800.0
2013-06-27 15:25:00,27.75,27.77,27.74,27.75,15000.0,20.8986,20.9137,20.8911,20.8986,15000.0
2013-06-27 15:30:00,27.75,27.75,27.73,27.73,28800.0,20.8986,20.8986,20.8836,20.8836,28800.0
2013-06-27 15:35:00,27.73,27.78,27.73,27.77,18400.0,20.8836,20.9212,20.8836,20.9137,18400.0
2013-06-27 15:40:00,27.78,27.79,27.76,27.77,13600.0,20.9212,20.9288,20.9062,20.9137,13600.0
2013-06-27 15:45:00,27.77,27.82,27.77,27.82,35600.0,20.9137,20.9514,20.9137,20.9514,35600.0
2013-06-27 15:50:00,27.81,27.85,27.81,27.84,39000.0,20.9438,20.974,20.9438,20.9664,39000.0
2013-06-27 15:55:00,27.85,27.86,27.8,27.81,80800.0,20.974,20.9815,20.9363,20.9438,80800.0
2013-06-28 09:30:00,27.75,27.84,27.72,27.84,9200.0,20.8986,20.9664,20.876,20.9664,9200.0
2013-06-28 09:35:00,27.78,27.93,27.76,27.86,78400.0,20.9212,21.0342,20.9062,20.9815,78400.0
2013-06-28 09:40:00,27.83,27.93,27.8,27.9,84000.0,20.9589,21.0342,20.9363,21.0116,84000.0
2013-06-28 09:45:00,27.89,27.96,27.86,27.88,11600.0,21.0041,21.0568,20.9815,20.9965,11600.0
2013-06-28 09:50:00,27.88,27.9,27.82,27.88,12200.0,20.9965,21.0116,20.9514,20.9965,12200.0
2013-06-28 09:55:00,27.89,27.93,27.88,27.89,9600.0,21.0041,21.0342,20.9965,21.0041,9600.0
2013-06-28 10:00:00,27.89,27.94,27.89,27.94,5600.0,21.0041,21.0417,21.0041,21.0417,5600.0
2013-06-28 10:05:00,27.93,27.96,27.88,27.96,7200.0,21.0342,21.0568,20.9965,21.0568,7200.0
2013-06-28 10:10:00,27.96,27.99,27.93,27.98,8800.0,21.0568,21.0794,21.0342,21.0719,8800.0
2013-06-28 10:15:00,27.98,28.04,27.98,28.03,6600.0,21.0719,21.117,21.0719,21.1095,6600.0
2013-06-28 10:20:00,28.01,28.06,27.97,28.05,7200.0,21.0944,21.1321,21.0643,21.1246,7200.0
2013-06-28 10:25:00,28.04,28.08,28.01,28.07,7400.0,21.117,21.1472,21.0944,21.1396,7400.0
2013-06-28 10:30:00,28.08,28.11,28.07,28.1,11400.0,21.1472,21.1698,21.1396,21.1622,11400.0
2013-06-28 10:35:00,28.1,28.16,28.1,28.16,14800.0,21.1622,21.2074,21.1622,21.2074,14800.0
2013-06-28 10:40:00,28.13,28.14,28.07,28.12,14800.0,21.1848,21.1924,21.1396,21.1773,14800.0
2013-06-28 10:45:00,28.1,28.1,28.04,28.08,7000.0,21.1622,21.1622,21.117,21.1472,7000.0
2013-06-28 10:50:00,28.09,28.16,28.08,28.15,47200.0,21.1547,21.2074,21.1472,21.1999,47200.0
2013-06-28 10:55:00,28.16,28.22,28.15,28.2,21400.0,21.2074,21.2526,21.1999,21.2375,21400.0
2013-06-28 11:00:00,28.21,28.33,28.21,28.32,41200.0,21.2451,21.3354,21.2451,21.3279,41200.0
2013-06-28 11:05:00,28.32,28.38,28.32,28.35,35800.0,21.3279,21.3731,21.3279,21.3505,35800.0
2013-06-28 11:10:00,28.35,28.36,28.33,28.36,16600.0,21.3505,21.358,21.3354,21.358,16600.0
2013-06-28 11:15:00,28.38,28.38,28.33,28.36,18000.0,21.3731,21.3731,21.3354,21.358,18000.0
2013-06-28 11:20:00,28.36,28.41,28.34,28.35,67200.0,21.358,21.3957,21.343,21.3505,67200.0
2013-06-28 11:25:00,28.36,28.36,28.27,28.29,28800.0,21.358,21.358,21.2903,21.3053,28800.0
2013-06-28 11:30:00,28.31,28.38,28.31,28.33,17400.0,21.3204,21.3731,21.3204,21.3354,17400.0
2013-06-28 11:35:00,28.34,28.36,28.34,28.36,9200.0,21.343,21.358,21.343,21.358,9200.0
2013-06-28 11:40:00,28.35,28.36,28.28,28.31,39200.0,21.3505,21.358,21.2978,21.3204,39200.0
2013-06-28 11:45:00,28.31,28.31,28.29,28.3,6600.0,21.3204,21.3204,21.3053,21.3128,6600.0
2013-06-28 11:50:00,28.3,28.33,28.28,28.31,17200.0,21.3128,21.3354,21.2978,21.3204,17200.0
2013-06-28 11:55:00,28.31,28.31,28.28,28.29,17600.0,21.3204,21.3204,21.2978,21.3053,17600.0
2013-06-28 12:00:00,28.29,28.29,28.27,28.29,28200.0,21.3053,21.3053,21.2903,21.3053,28200.0
2013-06-28 12:05:00,28.29,28.29,28.25,28.25,24800.0,21.3053,21.3053,21.2752,21.2752,24800.0
2013-06-28 12:10:00,28.25,28.27,28.23,28.24,27600.0,21.2752,21.2903,21.2601,21.2677,27600.0
2013-06-28 12:15:00,28.23,28.23,28.18,28.2,21400.0,21.2601,21.2601,21.2225,21.2375,21400.0
2013-06-28 12:20:00,28.21,28.25,28.2,28.24,14200.0,21.2451,21.2752,21.2375,21.2677,14200.0
2013-06-28 12:25:00,28.24,28.24,28.17,28.2,28600.0,21.2677,21.2677,21.2149,21.2375,28600.0
2013-06-28 12:30:00,28.2,28.2,28.17,28.18,11000.0,21.2375,21.2375,21.2149,21.2225,11000.0
2013-06-28 12:35:00,28.18,28.19,28.11,28.12,31000.0,21.2225,21.23,21.1698,21.1773,31000.0
2013-06-28 12:40:00,28.11,28.13,28.06,28.06,33200.0,21.1698,21.1848,21.1321,21.1321,33200.0
2013-06-28 12:45:00,28.06,28.09,28.05,28.09,66000.0,21.1321,21.1547,21.1246,21.1547,66000.0
2013-06-28 12:50:00,28.09,28.13,28.08,28.1,37000.0,21.1547,21.1848,21.1472,21.1622,37000.0
2013-06-28 12:55:00,28.1,28.18,28.1,28.11,89200.0,21.1622,21.2225,21.1622,21.1698,89200.0
2013-06-28 13:00:00,28.11,28.13,28.1,28.13,13600.0,21.1698,21.1848,21.1622,21.1848,13600.0
2013-06-28 13:05:00,28.13,28.16,28.13,28.16,6600.0,21.1848,21.2074,21.1848,21.2074,6600.0
2013-06-28 13:10:00,28.16,28.17,28.14,28.14,9200.0,21.2074,21.2149,21.1924,21.1924,9200.0
2013-06-28 13:15:00,28.13,28.17,28.13,28.16,9800.0,21.1848,21.2149,21.1848,21.2074,9800.0
2013-06-28 13:20:00,28.16,28.16,28.14,28.15,10200.0,21.2074,21.2074,21.1924,21.1999,10200.0
2013-06-28 13:25:00,28.15,28.15,28.12,28.12,11000.0,21.1999,21.1999,21.1773,21.1773,11000.0
2013-06-28 13:30:00,28.12,28.2,28.12,28.18,43200.0,21.1773,21.2375,21.1773,21.2225,43200.0
2013-06-28 13:35:00,28.19,28.21,28.19,28.21,4800.0,21.23,21.2451,21.23,21.2451,4800.0
2013-06-28 13:40:00,28.21,28.21,28.18,28.2,14000.0,21.2451,21.2451,21.2225,21.2375,14000.0
2013-06-28 13:45:00,28.2,28.23,28.2,28.22,10200.0,21.2375,21.2601,21.2375,21.2526,10200.0
2013-06-28 13:50:00,28.22,28.22,28.16,28.17,22000.0,21.2526,21.2526,21.2074,21.2149,22000.0
2013-06-28 13:55:00,28.17,28.18,28.15,28.15,22800.0,21.2149,21.2225,21.1999,21.1999,22800.0
2013-06-28 14:00:00,28.16,28.18,28.15,28.15,18400.0,21.2074,21.2225,21.1999,21.1999,18400.0
2013-06-28 14:05:00,28.16,28.16,28.15,28.15,17200.0,21.2074,21.2074,21.1999,21.1999,17200.0
2013-06-28 14:10:00,28.15,28.16,28.14,28.14,24800.0,21.1999,21.2074,21.1924,21.1924,24800.0
2013-06-28 14:15:00,28.14,28.15,28.08,28.08,21200.0,21.1924,21.1999,21.1472,21.1472,21200.0
2013-06-28 14:20:00,28.08,28.09,28.05,28.06,19800.0,21.1472,21.1547,21.1246,21.1321,19800.0
2013-06-28 14:25:00,28.06,28.07,28.02,28.03,21600.0,21.1321,21.1396,21.102,21.1095,21600.0
2013-06-28 14:30:00,28.03,28.04,28.02,28.04,21400.0,21.1095,21.117,21.102,21.117,21400.0
2013-06-28 14:35:00,28.04,28.06,28.03,28.05,29600.0,21.117,21.1321,21.1095,21.1246,29600.0
2013-06-28 14:40:00,28.05,28.05,28.02,28.05,29800.0,21.1246,21.1246,21.102,21.1246,29800.0
2013-06-28 14:45:00,28.05,28.06,28.02,28.03,24400.0,21.1246,21.1321,21.102,21.1095,24400.0
2013-06-28 14:50:00,28.03,28.03,27.96,27.96,28600.0,21.1095,21.1095,21.0568,21.0568,28600.0
2013-06-28 14:55:00,27.96,27.97,27.92,27.93,54200.0,21.0568,21.0643,21.0267,21.0342,54200.0
2013-06-28 15:00:00,27.92,27.93,27.86,27.86,40600.0,21.0267,21.0342,20.9815,20.9815,40600.0
2013-06-28 15:05:00,27.86,27.87,27.83,27.84,50800.0,20.9815,20.989,20.9589,20.9664,50800.0
2013-06-28 15:10:00,27.84,27.91,27.83,27.89,39000.0,20.9664,21.0191,20.9589,21.0041,39000.0
2013-06-28 15:15:00,27.89,27.9,27.87,27.9,38400.0,21.0041,21.0116,20.989,21.0116,38400.0
2013-06-28 15:20:00,27.91,27.91,27.88,27.88,38200.0,21.0191,21.0191,20.9965,20.9965,38200.0
2013-06-28 15:25:00,27.88,27.91,27.86,27.91,62200.0,20.9965,21.0191,20.9815,21.0191,62200.0
2013-06-28 15:30:00,27.91,27.96,27.9,27.96,74800.0,21.0191,21.0568,21.0116,21.0568,74800.0
2013-06-28 15:35:00,27.95,27.98,27.95,27.98,47000.0,21.0493,21.0719,21.0493,21.0719,47000.0
2013-06-28 15:40:00,27.98,28.02,27.98,28.01,81200.0,21.0719,21.102,21.0719,21.0944,81200.0
2013-06-28 15:45:00,28.02,28.05,27.97,28.03,122200.0,21.102,21.1246,21.0643,21.1095,122200.0
2013-06-28 15:50:00,28.03,28.04,28.0,28.02,115600.0,21.1095,21.117,21.0869,21.102,115600.0
2013-06-28 15:55:00,28.01,28.06,27.93,27.95,301200.0,21.0944,21.1321,21.0342,21.0493,301200.0
2013-07-01 09:30:00,28.28,28.28,27.97,28.07,127000.0,21.2978,21.2978,21.0643,21.1396,127000.0
2013-07-01 09:35:00,28.07,28.18,28.06,28.06,14200.0,21.1396,21.2225,21.1321,21.1321,14200.0
2013-07-01 09:40:00,28.08,28.09,27.98,28.02,19800.0,21.1472,21.1547,21.0719,21.102,19800.0
2013-07-01 09:45:00,28.04,28.19,28.04,28.18,19600.0,21.117,21.23,21.117,21.2225,19600.0
2013-07-01 09:50:00,28.21,28.26,28.2,28.26,14400.0,21.2451,21.2827,21.2375,21.2827,14400.0
2013-07-01 09:55:00,28.25,28.28,28.18,28.25,17000.0,21.2752,21.2978,21.2225,21.2752,17000.0
2013-07-01 10:00:00,28.28,28.36,28.22,28.23,39200.0,21.2978,21.358,21.2526,21.2601,39200.0
2013-07-01 10:05:00,28.24,28.35,28.23,28.25,29800.0,21.2677,21.3505,21.2601,21.2752,29800.0
2013-07-01 10:10:00,28.25,28.32,28.24,28.31,15400.0,21.2752,21.3279,21.2677,21.3204,15400.0
2013-07-01 10:15:00,28.3,28.33,28.28,28.33,14000.0,21.3128,21.3354,21.2978,21.3354,14000.0
2013-07-01 10:20:00,28.32,28.35,28.29,28.33,19400.0,21.3279,21.3505,21.3053,21.3354,19400.0
2013-07-01 10:25:00,28.34,28.36,28.32,28.32,10000.0,21.343,21.358,21.3279,21.3279,10000.0
2013-07-01 10:30:00,28.3,28.32,28.28,28.28,10200.0,21.3128,21.3279,21.2978,21.2978,10200.0
2013-07-01 10:35:00,28.29,28.3,28.28,28.29,5200.0,21.3053,21.3128,21.2978,21.3053,5200.0
2013-07-01 10:40:00,28.29,28.29,28.25,28.27,8200.0,21.3053,21.3053,21.2752,21.2903,8200.0
2013-07-01 10:45:00,28.27,28.27,28.21,28.22,31000.0,21.2903,21.2903,21.2451,21.2526,31000.0
2013-07-01 10:50:00,28.22,28.23,28.18,28.19,23400.0,21.2526,21.2601,21.2225,21.23,23400.0
2013-07-01 10:55:00,28.18,28.21,28.17,28.18,11400.0,21.2225,21.2451,21.2149,21.2225,11400.0
2013-07-01 11:00:00,28.18,28.19,28.15,28.16,33200.0,21.2225,21.23,21.1999,21.2074,33200.0
2013-07-01 11:05:00,28.17,28.22,28.16,28.21,11200.0,21.2149,21.2526,21.2074,21.2451,11200.0
2013-07-01 11:10:00,28.22,28.25,28.22,28.25,4600.0,21.2526,21.2752,21.2526,21.2752,4600.0
2013-07-01 11:15:00,28.24,28.25,28.21,28.24,70400.0,21.2677,21.2752,21.2451,21.2677,70400.0
2013-07-01 11:20:00,28.24,28.25,28.21,28.25,9400.0,21.2677,21.2752,21.2451,21.2752,9400.0
2013-07-01 11:25:00,28.25,28.26,28.21,28.24,17000.0,21.2752,21.2827,21.2451,21.2677,17000.0
2013-07-01 11:30:00,28.23,28.25,28.21,28.25,45000.0,21.2601,21.2752,21.2451,21.2752,45000.0
2013-07-01 11:35:00,28.25,28.25,28.22,28.22,9400.0,21.2752,21.2752,21.2526,21.2526,9400.0
2013-07-01 11:40:00,28.2,28.24,28.2,28.23,4200.0,21.2375,21.2677,21.2375,21.2601,4200.0
2013-07-01 11:45:00,28.24,28.3,28.24,28.3,7600.0,21.2677,21.3128,21.2677,21.3128,7600.0
2013-07-01 11:50:00,28.28,28.32,28.28,28.28,16200.0,21.2978,21.3279,21.2978,21.2978,16200.0
2013-07-01 11:55:00,28.28,28.34,28.27,28.33,10400.0,21.2978,21.343,21.2903,21.3354,10400.0
2013-07-01 12:00:00,28.33,28.37,28.33,28.37,6600.0,21.3354,21.3656,21.3354,21.3656,6600.0
2013-07-01 12:05:00,28.37,28.4,28.36,28.4,13200.0,21.3656,21.3882,21.358,21.3882,13200.0
2013-07-01 12:10:00,28.41,28.43,28.41,28.43,7600.0,21.3957,21.4108,21.3957,21.4108,7600.0
2013-07-01 12:15:00,28.44,28.45,28.4,28.4,19000.0,21.4183,21.4258,21.3882,21.3882,19000.0
2013-07-01 12:20:00,28.38,28.44,28.38,28.43,13400.0,21.3731,21.4183,21.3731,21.4108,13400.0
2013-07-01 12:25:00,28.4,28.4,28.34,28.38,10000.0,21.3882,21.3882,21.343,21.3731,10000.0
2013-07-01 12:30:00,28.38,28.41,28.38,28.4,20600.0,21.3731,21.3957,21.3731,21.3882,20600.0
2013-07-01 12:35:00,28.4,28.44,28.4,28.43,8800.0,21.3882,21.4183,21.3882,21.4108,8800.0
2013-07-01 12:40:00,28.43,28.44,28.42,28.43,13800.0,21.4108,21.4183,21.4032,21.4108,13800.0
2013-07-01 12:45:00,28.45,28.48,28.43,28.47,14400.0,21.4258,21.4484,21.4108,21.4409,14400.0
2013-07-01 12:50:00,28.48,28.49,28.47,28.49,15600.0,21.4484,21.4559,21.4409,21.4559,15600.0
2013-07-01 12:55:00,28.49,28.49,28.46,28.46,12400.0,21.4559,21.4559,21.4333,21.4333,12400.0
2013-07-01 13:00:00,28.43,28.49,28.43,28.49,6400.0,21.4108,21.4559,21.4108,21.4559,6400.0
2013-07-01 13:05:00,28.48,28.48,28.44,28.44,7400.0,21.4484,21.4484,21.4183,21.4183,7400.0
2013-07-01 13:10:00,28.45,28.46,28.44,28.44,10600.0,21.4258,21.4333,21.4183,21.4183,10600.0
2013-07-01 13:15:00,28.43,28.47,28.43,28.47,8800.0,21.4108,21.4409,21.4108,21.4409,8800.0
2013-07-01 13:20:00,28.46,28.46,28.44,28.46,10800.0,21.4333,21.4333,21.4183,21.4333,10800.0
2013-07-01 13:25:00,28.46,28.48,28.46,28.47,12200.0,21.4333,21.4484,21.4333,21.4409,12200.0
2013-07-01 13:30:00,28.47,28.47,28.45,28.46,11600.0,21.4409,21.4409,21.4258,21.4333,11600.0
2013-07-01 13:35:00,28.46,28.47,28.45,28.46,10000.0,21.4333,21.4409,21.4258,21.4333,10000.0
2013-07-01 13:40:00,28.46,28.47,28.4,28.4,8800.0,21.4333,21.4409,21.3882,21.3882,8800.0
2013-07-01 13:45:00,28.36,28.38,28.36,28.36,8200.0,21.358,21.3731,21.358,21.358,8200.0
2013-07-01 13:50:00,28.36,28.36,28.31,28.32,14200.0,21.358,21.358,21.3204,21.3279,14200.0
2013-07-01 13:55:00,28.32,28.32,28.29,28.31,7400.0,21.3279,21.3279,21.3053,21.3204,7400.0
2013-07-01 14:00:00,28.3,28.35,28.3,28.34,19800.0,21.3128,21.3505,21.3128,21.343,19800.0
2013-07-01 14:05:00,28.34,28.35,28.32,28.33,10000.0,21.343,21.3505,21.3279,21.3354,10000.0
2013-07-01 14:10:00,28.33,28.33,28.29,28.29,10400.0,21.3354,21.3354,21.3053,21.3053,10400.0
2013-07-01 14:15:00,28.29,28.29,28.25,28.27,12400.0,21.3053,21.3053,21.2752,21.2903,12400.0
2013-07-01 14:20:00,28.27,28.29,28.24,28.24,37000.0,21.2903,21.3053,21.2677,21.2677,37000.0
2013-07-01 14:25:00,28.25,28.32,28.25,28.32,11600.0,21.2752,21.3279,21.2752,21.3279,11600.0
2013-07-01 14:30:00,28.33,28.33,28.3,28.31,7200.0,21.3354,21.3354,21.3128,21.3204,7200.0
2013-07-01 14:35:00,28.31,28.31,28.27,28.28,13600.0,21.3204,21.3204,21.2903,21.2978,13600.0
2013-07-01 14:40:00,28.28,28.31,28.26,28.31,19200.0,21.2978,21.3204,21.2827,21.3204,19200.0
2013-07-01 14:45:00,28.31,28.31,28.26,28.28,9600.0,21.3204,21.3204,21.2827,21.2978,9600.0
2013-07-01 14:50:00,28.27,28.31,28.27,28.29,13200.0,21.2903,21.3204,21.2903,21.3053,13200.0
2013-07-01 14:55:00,28.29,28.29,28.27,28.29,9000.0,21.3053,21.3053,21.2903,21.3053,9000.0
2013-07-01 15:00:00,28.3,28.3,28.28,28.3,10800.0,21.3128,21.3128,21.2978,21.3128,10800.0
2013-07-01 15:05:00,28.3,28.3,28.29,28.29,13200.0,21.3128,21.3128,21.3053,21.3053,13200.0
2013-07-01 15:10:00,28.29,28.3,28.27,28.28,24200.0,21.3053,21.3128,21.2903,21.2978,24200.0
2013-07-01 15:15:00,28.28,28.28,28.25,28.27,12200.0,21.2978,21.2978,21.2752,21.2903,12200.0
2013-07-01 15:20:00,28.27,28.28,28.24,28.25,12400.0,21.2903,21.2978,21.2677,21.2752,12400.0
2013-07-01 15:25:00,28.25,28.28,28.23,28.24,12800.0,21.2752,21.2978,21.2601,21.2677,12800.0
2013-07-01 15:30:00,28.23,28.25,28.2,28.24,16000.0,21.2601,21.2752,21.2375,21.2677,16000.0
2013-07-01 15:35:00,28.23,28.29,28.2,28.25,121800.0,21.2601,21.3053,21.2375,21.2752,121800.0
2013-07-01 15:40:00,28.24,28.25,28.22,28.22,21000.0,21.2677,21.2752,21.2526,21.2526,21000.0
2013-07-01 15:45:00,28.22,28.3,28.22,28.27,39200.0,21.2526,21.3128,21.2526,21.2903,39200.0
2013-07-01 15:50:00,28.27,28.31,28.24,28.31,47800.0,21.2903,21.3204,21.2677,21.3204,47800.0
2013-07-01 15:55:00,28.31,28.34,28.28,28.3,60200.0,21.3204,21.343,21.2978,21.3128,60200.0
2013-07-02 09:30:00,28.31,28.5,28.28,28.45,33400.0,21.3204,21.4635,21.2978,21.4258,33400.0
2013-07-02 09:35:00,28.45,28.73,28.45,28.6,25000.0,21.4258,21.6367,21.4258,21.5388,25000.0
2013-07-02 09:40:00,28.63,28.65,28.55,28.6,17000.0,21.5614,21.5764,21.5011,21.5388,17000.0
2013-07-02 09:45:00,28.59,28.67,28.57,28.64,19400.0,21.5312,21.5915,21.5162,21.5689,19400.0
2013-07-02 09:50:00,28.59,28.64,28.56,28.58,7200.0,21.5312,21.5689,21.5087,21.5237,7200.0
2013-07-02 09:55:00,28.58,28.6,28.51,28.58,27400.0,21.5237,21.5388,21.471,21.5237,27400.0
2013-07-02 10:00:00,28.55,28.61,28.47,28.5,9600.0,21.5011,21.5463,21.4409,21.4635,9600.0
2013-07-02 10:05:00,28.5,28.59,28.48,28.5,20800.0,21.4635,21.5312,21.4484,21.4635,20800.0
2013-07-02 10:10:00,28.5,28.54,28.45,28.54,9200.0,21.4635,21.4936,21.4258,21.4936,9200.0
2013-07-02 10:15:00,28.52,28.53,28.45,28.46,7600.0,21.4785,21.4861,21.4258,21.4333,7600.0
2013-07-02 10:20:00,28.47,28.6,28.47,28.54,14800.0,21.4409,21.5388,21.4409,21.4936,14800.0
2013-07-02 10:25:00,28.53,28.56,28.46,28.46,14400.0,21.4861,21.5087,21.4333,21.4333,14400.0
2013-07-02 10:30:00,28.43,28.43,28.31,28.35,6800.0,21.4108,21.4108,21.3204,21.3505,6800.0
2013-07-02 10:35:00,28.39,28.48,28.39,28.45,28400.0,21.3806,21.4484,21.3806,21.4258,28400.0
2013-07-02 10:40:00,28.46,28.47,28.41,28.41,11600.0,21.4333,21.4409,21.3957,21.3957,11600.0
2013-07-02 10:45:00,28.43,28.45,28.36,28.38,7800.0,21.4108,21.4258,21.358,21.3731,7800.0
2013-07-02 10:50:00,28.35,28.41,28.35,28.41,14600.0,21.3505,21.3957,21.3505,21.3957,14600.0
2013-07-02 10:55:00,28.41,28.41,28.38,28.39,4400.0,21.3957,21.3957,21.3731,21.3806,4400.0
2013-07-02 11:00:00,28.39,28.4,28.34,28.34,5800.0,21.3806,21.3882,21.343,21.343,5800.0
2013-07-02 11:05:00,28.33,28.36,28.31,28.34,13800.0,21.3354,21.358,21.3204,21.343,13800.0
2013-07-02 11:10:00,28.34,28.4,28.34,28.38,7600.0,21.343,21.3882,21.343,21.3731,7600.0
2013-07-02 11:15:00,28.4,28.42,28.35,28.41,26400.0,21.3882,21.4032,21.3505,21.3957,26400.0
2013-07-02 11:20:00,28.4,28.4,28.32,28.36,8600.0,21.3882,21.3882,21.3279,21.358,8600.0
2013-07-02 11:25:00,28.36,28.36,28.28,28.32,15000.0,21.358,21.358,21.2978,21.3279,15000.0
2013-07-02 11:30:00,28.31,28.33,28.26,28.26,16600.0,21.3204,21.3354,21.2827,21.2827,16600.0
2013-07-02 11:35:00,28.27,28.33,28.27,28.33,19200.0,21.2903,21.3354,21.2903,21.3354,19200.0
2013-07-02 11:40:00,28.33,28.34,28.3,28.32,67000.0,21.3354,21.343,21.3128,21.3279,67000.0
2013-07-02 11:45:00,28.32,28.38,28.31,28.36,19200.0,21.3279,21.3731,21.3204,21.358,19200.0
2013-07-02 11:50:00,28.35,28.41,28.34,28.41,13200.0,21.3505,21.3957,21.343,21.3957,13200.0
2013-07-02 11:55:00,28.4,28.41,28.36,28.41,10200.0,21.3882,21.3957,21.358,21.3957,10200.0
2013-07-02 12:00:00,28.41,28.45,28.41,28.43,14800.0,21.3957,21.4258,21.3957,21.4108,14800.0
2013-07-02 12:05:00,28.45,28.46,28.43,28.45,11000.0,21.4258,21.4333,21.4108,21.4258,11000.0
2013-07-02 12:10:00,28.43,28.44,28.41,28.43,14400.0,21.4108,21.4183,21.3957,21.4108,14400.0
2013-07-02 12:15:00,28.43,28.43,28.42,28.43,7600.0,21.4108,21.4108,21.4032,21.4108,7600.0
2013-07-02 12:20:00,28.44,28.44,28.37,28.38,15400.0,21.4183,21.4183,21.3656,21.3731,15400.0
2013-07-02 12:25:00,28.37,28.42,28.37,28.42,6800.0,21.3656,21.4032,21.3656,21.4032,6800.0
2013-07-02 12:30:00,28.43,28.43,28.4,28.4,13400.0,21.4108,21.4108,21.3882,21.3882,13400.0
2013-07-02 12:35:00,28.4,28.41,28.36,28.39,25000.0,21.3882,21.3957,21.358,21.3806,25000.0
2013-07-02 12:40:00,28.39,28.39,28.36,28.37,7400.0,21.3806,21.3806,21.358,21.3656,7400.0
2013-07-02 12:45:00,28.36,28.36,28.32,28.35,14400.0,21.358,21.358,21.3279,21.3505,14400.0
2013-07-02 12:50:00,28.35,28.35,28.34,28.34,4600.0,21.3505,21.3505,21.343,21.343,4600.0
2013-07-02 12:55:00,28.35,28.39,28.35,28.38,21400.0,21.3505,21.3806,21.3505,21.3731,21400.0
2013-07-02 13:00:00,28.37,28.37,28.34,28.35,11800.0,21.3656,21.3656,21.343,21.3505,11800.0
2013-07-02 13:05:00,28.35,28.37,28.35,28.37,7000.0,21.3505,21.3656,21.3505,21.3656,7000.0
2013-07-02 13:10:00,28.37,28.38,28.34,28.35,17200.0,21.3656,21.3731,21.343,21.3505,17200.0
2013-07-02 13:15:00,28.35,28.35,28.27,28.3,12000.0,21.3505,21.3505,21.2903,21.3128,12000.0
2013-07-02 13:20:00,28.28,28.3,28.25,28.29,28400.0,21.2978,21.3128,21.2752,21.3053,28400.0
2013-07-02 13:25:00,28.28,28.28,28.25,28.25,8400.0,21.2978,21.2978,21.2752,21.2752,8400.0
2013-07-02 13:30:00,28.25,28.29,28.25,28.28,9800.0,21.2752,21.3053,21.2752,21.2978,9800.0
2013-07-02 13:35:00,28.29,28.29,28.23,28.23,12000.0,21.3053,21.3053,21.2601,21.2601,12000.0
2013-07-02 13:40:00,28.24,28.24,28.21,28.21,8600.0,21.2677,21.2677,21.2451,21.2451,8600.0
2013-07-02 13:45:00,28.21,28.22,28.17,28.17,46600.0,21.2451,21.2526,21.2149,21.2149,46600.0
2013-07-02 13:50:00,28.17,28.21,28.15,28.18,16800.0,21.2149,21.2451,21.1999,21.2225,16800.0
2013-07-02 13:55:00,28.16,28.17,28.13,28.14,15400.0,21.2074,21.2149,21.1848,21.1924,15400.0
2013-07-02 14:00:00,28.13,28.18,28.11,28.15,32800.0,21.1848,21.2225,21.1698,21.1999,32800.0
2013-07-02 14:05:00,28.15,28.15,28.11,28.11,28400.0,21.1999,21.1999,21.1698,21.1698,28400.0
2013-07-02 14:10:00,28.11,28.11,28.07,28.08,14200.0,21.1698,21.1698,21.1396,21.1472,14200.0
2013-07-02 14:15:00,28.08,28.08,28.04,28.05,10400.0,21.1472,21.1472,21.117,21.1246,10400.0
2013-07-02 14:20:00,28.05,28.07,28.02,28.05,41000.0,21.1246,21.1396,21.102,21.1246,41000.0
2013-07-02 14:25:00,28.05,28.08,28.0,28.03,54000.0,21.1246,21.1472,21.0869,21.1095,54000.0
2013-07-02 14:30:00,28.03,28.06,28.02,28.05,18800.0,21.1095,21.1321,21.102,21.1246,18800.0
2013-07-02 14:35:00,28.06,28.06,28.0,28.02,9600.0,21.1321,21.1321,21.0869,21.102,9600.0
2013-07-02 14:40:00,28.02,28.05,28.02,28.04,17600.0,21.102,21.1246,21.102,21.117,17600.0
2013-07-02 14:45:00,28.03,28.05,28.0,28.04,15000.0,21.1095,21.1246,21.0869,21.117,15000.0
2013-07-02 14:50:00,28.03,28.09,28.02,28.08,18000.0,21.1095,21.1547,21.102,21.1472,18000.0
2013-07-02 14:55:00,28.08,28.08,28.05,28.06,14000.0,21.1472,21.1472,21.1246,21.1321,14000.0
2013-07-02 15:00:00,28.06,28.07,28.05,28.06,16600.0,21.1321,21.1396,21.1246,21.1321,16600.0
2013-07-02 15:05:00,28.05,28.05,28.01,28.01,40000.0,21.1246,21.1246,21.0944,21.0944,40000.0
2013-07-02 15:10:00,28.01,28.07,28.01,28.05,37400.0,21.0944,21.1396,21.0944,21.1246,37400.0
2013-07-02 15:15:00,28.06,28.1,28.05,28.08,9600.0,21.1321,21.1622,21.1246,21.1472,9600.0
2013-07-02 15:20:00,28.09,28.09,28.04,28.04,16000.0,21.1547,21.1547,21.117,21.117,16000.0
2013-07-02 15:25:00,28.03,28.07,28.02,28.05,12200.0,21.1095,21.1396,21.102,21.1246,12200.0
2013-07-02 15:30:00,28.05,28.08,28.03,28.07,23000.0,21.1246,21.1472,21.1095,21.1396,23000.0
2013-07-02 15:35:00,28.07,28.09,28.05,28.08,23200.0,21.1396,21.1547,21.1246,21.1472,23200.0
2013-07-02 15:40:00,28.08,28.09,28.06,28.07,23200.0,21.1472,21.1547,21.1321,21.1396,23200.0
2013-07-02 15:45:00,28.07,28.11,28.05,28.05,43200.0,21.1396,21.1698,21.1246,21.1246,43200.0
2013-07-02 15:50:00,28.06,28.1,28.06,28.1,45800.0,21.1321,21.1622,21.1321,21.1622,45800.0
2013-07-02 15:55:00,28.1,28.14,28.09,28.11,79200.0,21.1622,21.1924,21.1547,21.1698,79200.0
2013-07-03 09:30:00,28.03,28.18,27.96,28.16,11000.0,21.1095,21.2225,21.0568,21.2074,11000.0
2013-07-03 09:35:00,28.15,28.2,28.1,28.18,5800.0,21.1999,21.2375,21.1622,21.2225,5800.0
2013-07-03 09:40:00,28.21,28.24,28.2,28.2,5400.0,21.2451,21.2677,21.2375,21.2375,5400.0
2013-07-03 09:45:00,28.2,28.22,28.16,28.19,9200.0,21.2375,21.2526,21.2074,21.23,9200.0
2013-07-03 09:50:00,28.2,28.25,28.2,28.24,3600.0,21.2375,21.2752,21.2375,21.2677,3600.0
2013-07-03 09:55:00,28.23,28.29,28.2,28.22,8400.0,21.2601,21.3053,21.2375,21.2526,8400.0
2013-07-03 10:00:00,28.25,28.27,28.15,28.15,9400.0,21.2752,21.2903,21.1999,21.1999,9400.0
2013-07-03 10:05:00,28.15,28.22,28.14,28.22,5000.0,21.1999,21.2526,21.1924,21.2526,5000.0
2013-07-03 10:10:00,28.23,28.23,28.14,28.21,5400.0,21.2601,21.2601,21.1924,21.2451,5400.0
2013-07-03 10:15:00,28.21,28.22,28.15,28.15,5200.0,21.2451,21.2526,21.1999,21.1999,5200.0
2013-07-03 10:20:00,28.15,28.25,28.15,28.18,29000.0,21.1999,21.2752,21.1999,21.2225,29000.0
2013-07-03 10:25:00,28.18,28.22,28.11,28.21,7400.0,21.2225,21.2526,21.1698,21.2451,7400.0
2013-07-03 10:30:00,28.23,28.24,28.18,28.21,4600.0,21.2601,21.2677,21.2225,21.2451,4600.0
2013-07-03 10:35:00,28.23,28.23,28.17,28.18,3600.0,21.2601,21.2601,21.2149,21.2225,3600.0
2013-07-03 10:40:00,28.18,28.21,28.18,28.21,2000.0,21.2225,21.2451,21.2225,21.2451,2000.0
2013-07-03 10:45:00,28.23,28.23,28.16,28.17,4200.0,21.2601,21.2601,21.2074,21.2149,4200.0
2013-07-03 10:50:00,28.17,28.19,28.14,28.14,4400.0,21.2149,21.23,21.1924,21.1924,4400.0
2013-07-03 10:55:00,28.16,28.16,28.11,28.11,10200.0,21.2074,21.2074,21.1698,21.1698,10200.0
2013-07-03 11:00:00,28.11,28.19,28.11,28.18,9000.0,21.1698,21.23,21.1698,21.2225,9000.0
2013-07-03 11:05:00,28.18,28.18,28.11,28.13,12200.0,21.2225,21.2225,21.1698,21.1848,12200.0
2013-07-03 11:10:00,28.13,28.17,28.12,28.12,8600.0,21.1848,21.2149,21.1773,21.1773,8600.0
2013-07-03 11:15:00,28.13,28.17,28.13,28.16,5200.0,21.1848,21.2149,21.1848,21.2074,5200.0
2013-07-03 11:20:00,28.16,28.2,28.16,28.18,3600.0,21.2074,21.2375,21.2074,21.2225,3600.0
2013-07-03 11:25:00,28.19,28.2,28.17,28.19,6200.0,21.23,21.2375,21.2149,21.23,6200.0
2013-07-03 11:30:00,28.18,28.24,28.18,28.22,36000.0,21.2225,21.2677,21.2225,21.2526,36000.0
2013-07-03 11:35:00,28.22,28.22,28.18,28.18,5000.0,21.2526,21.2526,21.2225,21.2225,5000.0
2013-07-03 11:40:00,28.2,28.2,28.18,28.18,4800.0,21.2375,21.2375,21.2225,21.2225,4800.0
2013-07-03 11:45:00,28.19,28.2,28.18,28.18,13400.0,21.23,21.2375,21.2225,21.2225,13400.0
2013-07-03 11:50:00,28.17,28.23,28.17,28.22,8600.0,21.2149,21.2601,21.2149,21.2526,8600.0
2013-07-03 11:55:00,28.22,28.27,28.21,28.27,9000.0,21.2526,21.2903,21.2451,21.2903,9000.0
2013-07-03 12:00:00,28.28,28.3,28.25,28.28,6400.0,21.2978,21.3128,21.2752,21.2978,6400.0
2013-07-03 12:05:00,28.3,28.36,28.3,28.35,1800.0,21.3128,21.358,21.3128,21.3505,1800.0
2013-07-03 12:10:00,28.35,28.35,28.31,28.31,6200.0,21.3505,21.3505,21.3204,21.3204,6200.0
2013-07-03 12:15:00,28.32,28.4,28.32,28.4,9800.0,21.3279,21.3882,21.3279,21.3882,9800.0
2013-07-03 12:20:00,28.4,28.43,28.39,28.4,18000.0,21.3882,21.4108,21.3806,21.3882,18000.0
2013-07-03 12:25:00,28.39,28.4,28.34,28.4,11000.0,21.3806,21.3882,21.343,21.3882,11000.0
2013-07-03 12:30:00,28.38,28.39,28.36,28.39,12000.0,21.3731,21.3806,21.358,21.3806,12000.0
2013-07-03 12:35:00,28.38,28.38,28.34,28.34,8400.0,21.3731,21.3731,21.343,21.343,8400.0
2013-07-03 12:40:00,28.34,28.34,28.27,28.27,11000.0,21.343,21.343,21.2903,21.2903,11000.0
2013-07-03 12:45:00,28.28,28.32,28.28,28.32,13600.0,21.2978,21.3279,21.2978,21.3279,13600.0
2013-07-03 12:50:00,28.32,28.32,28.26,28.29,13400.0,21.3279,21.3279,21.2827,21.3053,13400.0
2013-07-03 12:55:00,28.3,28.35,28.29,28.34,27800.0,21.3128,21.3505,21.3053,21.343,27800.0
2013-07-05 09:30:00,28.6,28.68,28.56,28.68,28400.0,21.5388,21.599,21.5087,21.599,28400.0
2013-07-05 09:35:00,28.65,28.68,28.61,28.68,19400.0,21.5764,21.599,21.5463,21.599,19400.0
2013-07-05 09:40:00,28.65,28.68,28.59,28.6,33000.0,21.5764,21.599,21.5312,21.5388,33000.0
2013-07-05 09:45:00,28.62,28.68,28.61,28.67,4200.0,21.5538,21.599,21.5463,21.5915,4200.0
2013-07-05 09:50:00,28.68,28.7,28.61,28.64,10600.0,21.599,21.6141,21.5463,21.5689,10600.0
2013-07-05 09:55:00,28.62,28.66,28.56,28.61,16200.0,21.5538,21.584,21.5087,21.5463,16200.0
2013-07-05 10:00:00,28.61,28.61,28.43,28.43,12000.0,21.5463,21.5463,21.4108,21.4108,12000.0
2013-07-05 10:05:00,28.49,28.5,28.42,28.45,10200.0,21.4559,21.4635,21.4032,21.4258,10200.0
2013-07-05 10:10:00,28.42,28.43,28.34,28.35,5200.0,21.4032,21.4108,21.343,21.3505,5200.0
2013-07-05 10:15:00,28.39,28.4,28.27,28.32,15600.0,21.3806,21.3882,21.2903,21.3279,15600.0
2013-07-05 10:20:00,28.33,28.34,28.26,28.27,4200.0,21.3354,21.343,21.2827,21.2903,4200.0
2013-07-05 10:25:00,28.33,28.34,28.32,28.33,2800.0,21.3354,21.343,21.3279,21.3354,2800.0
2013-07-05 10:30:00,28.33,28.38,28.31,28.38,23200.0,21.3354,21.3731,21.3204,21.3731,23200.0
2013-07-05 10:35:00,28.38,28.43,28.35,28.35,11600.0,21.3731,21.4108,21.3505,21.3505,11600.0
2013-07-05 10:40:00,28.38,28.42,28.36,28.42,2600.0,21.3731,21.4032,21.358,21.4032,2600.0
2013-07-05 10:45:00,28.43,28.48,28.42,28.47,6200.0,21.4108,21.4484,21.4032,21.4409,6200.0
2013-07-05 10:50:00,28.48,28.5,28.46,28.46,18400.0,21.4484,21.4635,21.4333,21.4333,18400.0
2013-07-05 10:55:00,28.5,28.53,28.5,28.53,3000.0,21.4635,21.4861,21.4635,21.4861,3000.0
2013-07-05 11:00:00,28.53,28.57,28.53,28.55,6200.0,21.4861,21.5162,21.4861,21.5011,6200.0
2013-07-05 11:05:00,28.55,28.55,28.5,28.54,4600.0,21.5011,21.5011,21.4635,21.4936,4600.0
2013-07-05 11:10:00,28.57,28.58,28.5,28.55,6800.0,21.5162,21.5237,21.4635,21.5011,6800.0
2013-07-05 11:15:00,28.51,28.54,28.5,28.53,4800.0,21.471,21.4936,21.4635,21.4861,4800.0
2013-07-05 11:20:00,28.55,28.56,28.53,28.56,3000.0,21.5011,21.5087,21.4861,21.5087,3000.0
2013-07-05 11:25:00,28.56,28.56,28.52,28.53,4800.0,21.5087,21.5087,21.4785,21.4861,4800.0
2013-07-05 11:30:00,28.52,28.52,28.46,28.46,3800.0,21.4785,21.4785,21.4333,21.4333,3800.0
2013-07-05 11:35:00,28.47,28.5,28.46,28.5,16000.0,21.4409,21.4635,21.4333,21.4635,16000.0
2013-07-05 11:40:00,28.49,28.51,28.49,28.5,1600.0,21.4559,21.471,21.4559,21.4635,1600.0
2013-07-05 11:45:00,28.47,28.51,28.47,28.5,4000.0,21.4409,21.471,21.4409,21.4635,4000.0
2013-07-05 11:50:00,28.51,28.52,28.5,28.5,4000.0,21.471,21.4785,21.4635,21.4635,4000.0
2013-07-05 11:55:00,28.55,28.58,28.55,28.57,3400.0,21.5011,21.5237,21.5011,21.5162,3400.0
2013-07-05 12:00:00,28.57,28.59,28.56,28.57,6000.0,21.5162,21.5312,21.5087,21.5162,6000.0
2013-07-05 12:05:00,28.58,28.59,28.54,28.56,5600.0,21.5237,21.5312,21.4936,21.5087,5600.0
2013-07-05 12:10:00,28.54,28.56,28.52,28.53,3800.0,21.4936,21.5087,21.4785,21.4861,3800.0
2013-07-05 12:15:00,28.5,28.55,28.5,28.54,6400.0,21.4635,21.5011,21.4635,21.4936,6400.0
2013-07-05 12:20:00,28.54,28.57,28.54,28.55,3400.0,21.4936,21.5162,21.4936,21.5011,3400.0
2013-07-05 12:25:00,28.54,28.55,28.53,28.54,2200.0,21.4936,21.5011,21.4861,21.4936,2200.0
2013-07-05 12:30:00,28.54,28.56,28.53,28.53,3200.0,21.4936,21.5087,21.4861,21.4861,3200.0
2013-07-05 12:35:00,28.53,28.56,28.53,28.54,16600.0,21.4861,21.5087,21.4861,21.4936,16600.0
2013-07-05 12:40:00,28.53,28.53,28.5,28.51,34400.0,21.4861,21.4861,21.4635,21.471,34400.0
2013-07-05 12:45:00,28.52,28.53,28.52,28.53,800.0,21.4785,21.4861,21.4785,21.4861,800.0
2013-07-05 12:50:00,28.53,28.55,28.53,28.55,2800.0,21.4861,21.5011,21.4861,21.5011,2800.0
2013-07-05 12:55:00,28.54,28.58,28.53,28.58,20000.0,21.4936,21.5237,21.4861,21.5237,20000.0
2013-07-05 13:00:00,28.58,28.58,28.56,28.58,4200.0,21.5237,21.5237,21.5087,21.5237,4200.0
2013-07-05 13:05:00,28.57,28.6,28.55,28.59,13800.0,21.5162,21.5388,21.5011,21.5312,13800.0
2013-07-05 13:10:00,28.61,28.63,28.59,28.59,5600.0,21.5463,21.5614,21.5312,21.5312,5600.0
2013-07-05 13:15:00,28.62,28.62,28.6,28.62,9600.0,21.5538,21.5538,21.5388,21.5538,9600.0
2013-07-05 13:20:00,28.62,28.62,28.59,28.6,32200.0,21.5538,21.5538,21.5312,21.5388,32200.0
2013-07-05 13:25:00,28.61,28.63,28.6,28.6,3200.0,21.5463,21.5614,21.5388,21.5388,3200.0
2013-07-05 13:30:00,28.59,28.66,28.59,28.64,5400.0,21.5312,21.584,21.5312,21.5689,5400.0
2013-07-05 13:35:00,28.65,28.67,28.65,28.65,4400.0,21.5764,21.5915,21.5764,21.5764,4400.0
2013-07-05 13:40:00,28.64,28.66,28.6,28.6,22000.0,21.5689,21.584,21.5388,21.5388,22000.0
2013-07-05 13:45:00,28.61,28.64,28.61,28.64,28200.0,21.5463,21.5689,21.5463,21.5689,28200.0
2013-07-05 13:50:00,28.62,28.63,28.6,28.6,43400.0,21.5538,21.5614,21.5388,21.5388,43400.0
2013-07-05 13:55:00,28.61,28.67,28.61,28.65,6200.0,21.5463,21.5915,21.5463,21.5764,6200.0
2013-07-05 14:00:00,28.66,28.68,28.64,28.68,5400.0,21.584,21.599,21.5689,21.599,5400.0
2013-07-05 14:05:00,28.67,28.68,28.65,28.67,29400.0,21.5915,21.599,21.5764,21.5915,29400.0
2013-07-05 14:10:00,28.67,28.68,28.65,28.68,6800.0,21.5915,21.599,21.5764,21.599,6800.0
2013-07-05 14:15:00,28.68,28.7,28.67,28.69,11400.0,21.599,21.6141,21.5915,21.6066,11400.0
2013-07-05 14:20:00,28.7,28.75,28.7,28.72,18400.0,21.6141,21.6517,21.6141,21.6292,18400.0
2013-07-05 14:25:00,28.73,28.75,28.73,28.75,15600.0,21.6367,21.6517,21.6367,21.6517,15600.0
2013-07-05 14:30:00,28.76,28.8,28.76,28.79,22800.0,21.6593,21.6894,21.6593,21.6819,22800.0
2013-07-05 14:35:00,28.79,28.81,28.79,28.81,11400.0,21.6819,21.6969,21.6819,21.6969,11400.0
2013-07-05 14:40:00,28.81,28.81,28.78,28.78,3800.0,21.6969,21.6969,21.6743,21.6743,3800.0
2013-07-05 14:45:00,28.78,28.78,28.75,28.77,14600.0,21.6743,21.6743,21.6517,21.6668,14600.0
2013-07-05 14:50:00,28.77,28.81,28.77,28.81,8200.0,21.6668,21.6969,21.6668,21.6969,8200.0
2013-07-05 14:55:00,28.8,28.8,28.78,28.78,18400.0,21.6894,21.6894,21.6743,21.6743,18400.0
2013-07-05 15:00:00,28.79,28.79,28.75,28.76,8800.0,21.6819,21.6819,21.6517,21.6593,8800.0
2013-07-05 15:05:00,28.75,28.75,28.73,28.74,12400.0,21.6517,21.6517,21.6367,21.6442,12400.0
2013-07-05 15:10:00,28.74,28.75,28.73,28.75,18600.0,21.6442,21.6517,21.6367,21.6517,18600.0
2013-07-05 15:15:00,28.76,28.81,28.76,28.77,19800.0,21.6593,21.6969,21.6593,21.6668,19800.0
2013-07-05 15:20:00,28.77,28.78,28.74,28.74,9000.0,21.6668,21.6743,21.6442,21.6442,9000.0
2013-07-05 15:25:00,28.73,28.74,28.68,28.7,24000.0,21.6367,21.6442,21.599,21.6141,24000.0
2013-07-05 15:30:00,28.7,28.74,28.7,28.74,14200.0,21.6141,21.6442,21.6141,21.6442,14200.0
2013-07-05 15:35:00,28.75,28.75,28.71,28.73,51800.0,21.6517,21.6517,21.6216,21.6367,51800.0
2013-07-05 15:40:00,28.74,28.75,28.73,28.74,9000.0,21.6442,21.6517,21.6367,21.6442,9000.0
2013-07-05 15:45:00,28.74,28.74,28.7,28.73,19000.0,21.6442,21.6442,21.6141,21.6367,19000.0
2013-07-05 15:50:00,28.73,28.79,28.73,28.77,27200.0,21.6367,21.6819,21.6367,21.6668,27200.0
2013-07-05 15:55:00,28.78,28.83,28.77,28.82,52200.0,21.6743,21.712,21.6668,21.7045,52200.0
2013-07-08 09:30:00,28.83,29.05,28.83,29.05,39200.0,21.712,21.8777,21.712,21.8777,39200.0
2013-07-08 09:35:00,29.03,29.03,28.89,28.89,33000.0,21.8626,21.8626,21.7572,21.7572,33000.0
2013-07-08 09:40:00,28.89,28.92,28.86,28.91,11600.0,21.7572,21.7798,21.7346,21.7722,11600.0
2013-07-08 09:45:00,28.91,28.96,28.91,28.95,15400.0,21.7722,21.8099,21.7722,21.8024,15400.0
2013-07-08 09:50:00,28.97,29.03,28.96,29.03,18000.0,21.8174,21.8626,21.8099,21.8626,18000.0
2013-07-08 09:55:00,29.01,29.08,28.99,29.05,12000.0,21.8476,21.9003,21.8325,21.8777,12000.0
2013-07-08 10:00:00,29.04,29.08,29.03,29.07,7400.0,21.8701,21.9003,21.8626,21.8927,7400.0
2013-07-08 10:05:00,29.07,29.09,29.05,29.06,8800.0,21.8927,21.9078,21.8777,21.8852,8800.0
2013-07-08 10:10:00,29.05,29.09,29.04,29.04,7800.0,21.8777,21.9078,21.8701,21.8701,7800.0
2013-07-08 10:15:00,29.05,29.05,29.0,29.05,6600.0,21.8777,21.8777,21.84,21.8777,6600.0
2013-07-08 10:20:00,29.06,29.07,29.01,29.03,5400.0,21.8852,21.8927,21.8476,21.8626,5400.0
2013-07-08 10:25:00,29.03,29.06,29.0,29.0,6600.0,21.8626,21.8852,21.84,21.84,6600.0
2013-07-08 10:30:00,29.02,29.08,29.0,29.07,5000.0,21.8551,21.9003,21.84,21.8927,5000.0
2013-07-08 10:35:00,29.08,29.08,29.05,29.06,6200.0,21.9003,21.9003,21.8777,21.8852,6200.0
2013-07-08 10:40:00,29.06,29.11,29.04,29.1,12600.0,21.8852,21.9229,21.8701,21.9153,12600.0
2013-07-08 10:45:00,29.1,29.1,29.07,29.09,5000.0,21.9153,21.9153,21.8927,21.9078,5000.0
2013-07-08 10:50:00,29.1,29.12,29.07,29.07,11400.0,21.9153,21.9304,21.8927,21.8927,11400.0
2013-07-08 10:55:00,29.07,29.07,29.0,29.05,21200.0,21.8927,21.8927,21.84,21.8777,21200.0
2013-07-08 11:00:00,29.09,29.1,29.07,29.1,6600.0,21.9078,21.9153,21.8927,21.9153,6600.0
2013-07-08 11:05:00,29.13,29.13,29.09,29.1,11800.0,21.9379,21.9379,21.9078,21.9153,11800.0
2013-07-08 11:10:00,29.1,29.12,29.07,29.1,40400.0,21.9153,21.9304,21.8927,21.9153,40400.0
2013-07-08 11:15:00,29.11,29.11,29.09,29.1,27800.0,21.9229,21.9229,21.9078,21.9153,27800.0
2013-07-08 11:20:00,29.1,29.13,29.08,29.12,23600.0,21.9153,21.9379,21.9003,21.9304,23600.0
2013-07-08 11:25:00,29.11,29.11,29.1,29.1,3200.0,21.9229,21.9229,21.9153,21.9153,3200.0
2013-07-08 11:30:00,29.09,29.1,29.07,29.07,8200.0,21.9078,21.9153,21.8927,21.8927,8200.0
2013-07-08 11:35:00,29.08,29.11,29.08,29.1,6600.0,21.9003,21.9229,21.9003,21.9153,6600.0
2013-07-08 11:40:00,29.1,29.1,29.09,29.1,2400.0,21.9153,21.9153,21.9078,21.9153,2400.0
2013-07-08 11:45:00,29.11,29.11,29.1,29.1,2800.0,21.9229,21.9229,21.9153,21.9153,2800.0
2013-07-08 11:50:00,29.11,29.12,29.07,29.07,5800.0,21.9229,21.9304,21.8927,21.8927,5800.0
2013-07-08 11:55:00,29.06,29.06,28.99,28.99,7000.0,21.8852,21.8852,21.8325,21.8325,7000.0
2013-07-08 12:00:00,29.0,29.08,29.0,29.0,35000.0,21.84,21.9003,21.84,21.84,35000.0
2013-07-08 12:05:00,29.01,29.04,29.01,29.04,26400.0,21.8476,21.8701,21.8476,21.8701,26400.0
2013-07-08 12:10:00,29.04,29.04,28.99,28.99,18800.0,21.8701,21.8701,21.8325,21.8325,18800.0
2013-07-08 12:15:00,28.99,29.0,28.99,29.0,7200.0,21.8325,21.84,21.8325,21.84,7200.0
2013-07-08 12:20:00,29.0,29.0,29.0,29.0,3200.0,21.84,21.84,21.84,21.84,3200.0
2013-07-08 12:25:00,29.0,29.0,28.99,28.99,6000.0,21.84,21.84,21.8325,21.8325,6000.0
2013-07-08 12:30:00,28.98,29.0,28.98,28.99,7000.0,21.825,21.84,21.825,21.8325,7000.0
2013-07-08 12:35:00,29.0,29.05,29.0,29.04,6200.0,21.84,21.8777,21.84,21.8701,6200.0
2013-07-08 12:40:00,29.04,29.06,29.01,29.04,33600.0,21.8701,21.8852,21.8476,21.8701,33600.0
2013-07-08 12:45:00,29.04,29.06,29.03,29.04,6200.0,21.8701,21.8852,21.8626,21.8701,6200.0
2013-07-08 12:50:00,29.04,29.08,29.03,29.07,49800.0,21.8701,21.9003,21.8626,21.8927,49800.0
2013-07-08 12:55:00,29.06,29.06,29.03,29.03,2000.0,21.8852,21.8852,21.8626,21.8626,2000.0
2013-07-08 13:00:00,29.03,29.04,29.03,29.03,5600.0,21.8626,21.8701,21.8626,21.8626,5600.0
2013-07-08 13:05:00,29.04,29.04,29.01,29.04,3800.0,21.8701,21.8701,21.8476,21.8701,3800.0
2013-07-08 13:10:00,29.04,29.05,29.01,29.05,8200.0,21.8701,21.8777,21.8476,21.8777,8200.0
2013-07-08 13:15:00,29.05,29.06,29.04,29.05,15000.0,21.8777,21.8852,21.8701,21.8777,15000.0
2013-07-08 13:20:00,29.06,29.06,29.05,29.06,14600.0,21.8852,21.8852,21.8777,21.8852,14600.0
2013-07-08 13:25:00,29.06,29.06,29.05,29.05,6600.0,21.8852,21.8852,21.8777,21.8777,6600.0
2013-07-08 13:30:00,29.05,29.08,29.05,29.08,7800.0,21.8777,21.9003,21.8777,21.9003,7800.0
2013-07-08 13:35:00,29.09,29.09,29.07,29.07,5600.0,21.9078,21.9078,21.8927,21.8927,5600.0
2013-07-08 13:40:00,29.07,29.11,29.06,29.11,10800.0,21.8927,21.9229,21.8852,21.9229,10800.0
2013-07-08 13:45:00,29.11,29.18,29.11,29.18,51400.0,21.9229,21.9756,21.9229,21.9756,51400.0
2013-07-08 13:50:00,29.18,29.18,29.18,29.18,7800.0,21.9756,21.9756,21.9756,21.9756,7800.0
2013-07-08 13:55:00,29.19,29.24,29.18,29.21,17600.0,21.9831,22.0208,21.9756,21.9982,17600.0
2013-07-08 14:00:00,29.21,29.22,29.2,29.2,8200.0,21.9982,22.0057,21.9906,21.9906,8200.0
2013-07-08 14:05:00,29.2,29.21,29.16,29.16,31200.0,21.9906,21.9982,21.9605,21.9605,31200.0
2013-07-08 14:10:00,29.15,29.21,29.15,29.2,71800.0,21.953,21.9982,21.953,21.9906,71800.0
2013-07-08 14:15:00,29.19,29.23,29.19,29.23,37200.0,21.9831,22.0132,21.9831,22.0132,37200.0
2013-07-08 14:20:00,29.23,29.23,29.21,29.22,17800.0,22.0132,22.0132,21.9982,22.0057,17800.0
2013-07-08 14:25:00,29.21,29.21,29.2,29.2,15600.0,21.9982,21.9982,21.9906,21.9906,15600.0
2013-07-08 14:30:00,29.2,29.21,29.16,29.16,13400.0,21.9906,21.9982,21.9605,21.9605,13400.0
2013-07-08 14:35:00,29.16,29.17,29.15,29.17,8200.0,21.9605,21.968,21.953,21.968,8200.0
2013-07-08 14:40:00,29.17,29.19,29.17,29.17,10800.0,21.968,21.9831,21.968,21.968,10800.0
2013-07-08 14:45:00,29.17,29.18,29.14,29.14,6600.0,21.968,21.9756,21.9455,21.9455,6600.0
2013-07-08 14:50:00,29.14,29.17,29.13,29.17,13400.0,21.9455,21.968,21.9379,21.968,13400.0
2013-07-08 14:55:00,29.17,29.17,29.13,29.14,14600.0,21.968,21.968,21.9379,21.9455,14600.0
2013-07-08 15:00:00,29.13,29.13,29.11,29.13,15200.0,21.9379,21.9379,21.9229,21.9379,15200.0
2013-07-08 15:05:00,29.13,29.14,29.12,29.13,17600.0,21.9379,21.9455,21.9304,21.9379,17600.0
2013-07-08 15:10:00,29.13,29.13,29.09,29.1,14600.0,21.9379,21.9379,21.9078,21.9153,14600.0
2013-07-08 15:15:00,29.09,29.09,29.08,29.09,15000.0,21.9078,21.9078,21.9003,21.9078,15000.0
2013-07-08 15:20:00,29.09,29.09,29.04,29.04,28800.0,21.9078,21.9078,21.8701,21.8701,28800.0
2013-07-08 15:25:00,29.04,29.05,29.01,29.01,36000.0,21.8701,21.8777,21.8476,21.8476,36000.0
2013-07-08 15:30:00,29.01,29.03,28.99,29.03,30200.0,21.8476,21.8626,21.8325,21.8626,30200.0
2013-07-08 15:35:00,29.03,29.05,29.0,29.01,39000.0,21.8626,21.8777,21.84,21.8476,39000.0
2013-07-08 15:40:00,29.01,29.02,29.0,29.01,33800.0,21.8476,21.8551,21.84,21.8476,33800.0
2013-07-08 15:45:00,29.02,29.06,29.02,29.06,38800.0,21.8551,21.8852,21.8551,21.8852,38800.0
2013-07-08 15:50:00,29.06,29.07,29.0,29.01,54200.0,21.8852,21.8927,21.84,21.8476,54200.0
2013-07-08 15:55:00,29.01,29.02,28.99,29.0,126200.0,21.8476,21.8551,21.8325,21.84,126200.0
2013-07-09 09:30:00,29.13,29.21,29.06,29.16,17800.0,21.9379,21.9982,21.8852,21.9605,17800.0
2013-07-09 09:35:00,29.16,29.19,29.13,29.15,7800.0,21.9605,21.9831,21.9379,21.953,7800.0
2013-07-09 09:40:00,29.15,29.15,29.06,29.08,17800.0,21.953,21.953,21.8852,21.9003,17800.0
2013-07-09 09:45:00,29.07,29.14,29.07,29.11,11200.0,21.8927,21.9455,21.8927,21.9229,11200.0
2013-07-09 09:50:00,29.14,29.15,29.09,29.11,41600.0,21.9455,21.953,21.9078,21.9229,41600.0
2013-07-09 09:55:00,29.11,29.12,29.08,29.08,12800.0,21.9229,21.9304,21.9003,21.9003,12800.0
2013-07-09 10:00:00,29.09,29.09,29.02,29.06,14200.0,21.9078,21.9078,21.8551,21.8852,14200.0
2013-07-09 10:05:00,29.06,29.07,29.02,29.05,19600.0,21.8852,21.8927,21.8551,21.8777,19600.0
2013-07-09 10:10:00,29.06,29.1,29.04,29.04,19000.0,21.8852,21.9153,21.8701,21.8701,19000.0
2013-07-09 10:15:00,29.06,29.07,29.03,29.03,8000.0,21.8852,21.8927,21.8626,21.8626,8000.0
2013-07-09 10:20:00,29.03,29.06,29.03,29.04,11200.0,21.8626,21.8852,21.8626,21.8701,11200.0
2013-07-09 10:25:00,29.04,29.04,28.97,28.97,11600.0,21.8701,21.8701,21.8174,21.8174,11600.0
2013-07-09 10:30:00,28.97,29.0,28.97,29.0,27400.0,21.8174,21.84,21.8174,21.84,27400.0
2013-07-09 10:35:00,28.96,29.0,28.94,28.97,132800.0,21.8099,21.84,21.7948,21.8174,132800.0
2013-07-09 10:40:00,28.98,29.0,28.96,29.0,47800.0,21.825,21.84,21.8099,21.84,47800.0
2013-07-09 10:45:00,29.0,29.06,28.99,29.06,104600.0,21.84,21.8852,21.8325,21.8852,104600.0
2013-07-09 10:50:00,29.06,29.08,29.02,29.02,107600.0,21.8852,21.9003,21.8551,21.8551,107600.0
2013-07-09 10:55:00,29.0,29.02,28.99,29.0,31600.0,21.84,21.8551,21.8325,21.84,31600.0
2013-07-09 11:00:00,29.0,29.01,28.98,28.98,20800.0,21.84,21.8476,21.825,21.825,20800.0
2013-07-09 11:05:00,28.98,29.05,28.98,29.04,23600.0,21.825,21.8777,21.825,21.8701,23600.0
2013-07-09 11:10:00,29.05,29.07,29.04,29.04,24200.0,21.8777,21.8927,21.8701,21.8701,24200.0
2013-07-09 11:15:00,29.05,29.06,29.04,29.06,12000.0,21.8777,21.8852,21.8701,21.8852,12000.0
2013-07-09 11:20:00,29.07,29.08,29.07,29.08,7600.0,21.8927,21.9003,21.8927,21.9003,7600.0
2013-07-09 11:25:00,29.08,29.14,29.08,29.14,7600.0,21.9003,21.9455,21.9003,21.9455,7600.0
2013-07-09 11:30:00,29.14,29.25,29.13,29.25,64200.0,21.9455,22.0283,21.9379,22.0283,64200.0
2013-07-09 11:35:00,29.25,29.25,29.23,29.23,4200.0,22.0283,22.0283,22.0132,22.0132,4200.0
2013-07-09 11:40:00,29.24,29.25,29.23,29.24,9800.0,22.0208,22.0283,22.0132,22.0208,9800.0
2013-07-09 11:45:00,29.24,29.24,29.19,29.19,12600.0,22.0208,22.0208,21.9831,21.9831,12600.0
2013-07-09 11:50:00,29.19,29.19,29.15,29.16,15200.0,21.9831,21.9831,21.953,21.9605,15200.0
2013-07-09 11:55:00,29.17,29.18,29.16,29.17,11200.0,21.968,21.9756,21.9605,21.968,11200.0
2013-07-09 12:00:00,29.16,29.16,29.14,29.14,4800.0,21.9605,21.9605,21.9455,21.9455,4800.0
2013-07-09 12:05:00,29.15,29.15,29.11,29.13,10200.0,21.953,21.953,21.9229,21.9379,10200.0
2013-07-09 12:10:00,29.11,29.13,29.11,29.11,6800.0,21.9229,21.9379,21.9229,21.9229,6800.0
2013-07-09 12:15:00,29.11,29.11,29.1,29.11,4600.0,21.9229,21.9229,21.9153,21.9229,4600.0
2013-07-09 12:20:00,29.13,29.13,29.11,29.11,6200.0,21.9379,21.9379,21.9229,21.9229,6200.0
2013-07-09 12:25:00,29.11,29.12,29.09,29.1,13600.0,21.9229,21.9304,21.9078,21.9153,13600.0
2013-07-09 12:30:00,29.1,29.1,29.09,29.09,7600.0,21.9153,21.9153,21.9078,21.9078,7600.0
2013-07-09 12:35:00,29.08,29.11,29.06,29.11,47000.0,21.9003,21.9229,21.8852,21.9229,47000.0
2013-07-09 12:40:00,29.12,29.13,29.11,29.11,13200.0,21.9304,21.9379,21.9229,21.9229,13200.0
2013-07-09 12:45:00,29.11,29.11,29.07,29.07,11200.0,21.9229,21.9229,21.8927,21.8927,11200.0
2013-07-09 12:50:00,29.07,29.11,29.07,29.09,23800.0,21.8927,21.9229,21.8927,21.9078,23800.0
2013-07-09 12:55:00,29.09,29.11,29.07,29.07,10600.0,21.9078,21.9229,21.8927,21.8927,10600.0
2013-07-09 13:00:00,29.08,29.09,29.07,29.08,15000.0,21.9003,21.9078,21.8927,21.9003,15000.0
2013-07-09 13:05:00,29.08,29.09,29.07,29.08,11600.0,21.9003,21.9078,21.8927,21.9003,11600.0
2013-07-09 13:10:00,29.08,29.11,29.08,29.11,3000.0,21.9003,21.9229,21.9003,21.9229,3000.0
2013-07-09 13:15:00,29.11,29.14,29.11,29.14,30400.0,21.9229,21.9455,21.9229,21.9455,30400.0
2013-07-09 13:20:00,29.15,29.15,29.14,29.15,9000.0,21.953,21.953,21.9455,21.953,9000.0
2013-07-09 13:25:00,29.15,29.16,29.13,29.14,25200.0,21.953,21.9605,21.9379,21.9455,25200.0
2013-07-09 13:30:00,29.12,29.17,29.12,29.16,10800.0,21.9304,21.968,21.9304,21.9605,10800.0
2013-07-09 13:35:00,29.17,29.19,29.17,29.19,4800.0,21.968,21.9831,21.968,21.9831,4800.0
2013-07-09 13:40:00,29.19,29.21,29.18,29.21,6600.0,21.9831,21.9982,21.9756,21.9982,6600.0
2013-07-09 13:45:00,29.21,29.3,29.21,29.29,17000.0,21.9982,22.066,21.9982,22.0584,17000.0
2013-07-09 13:50:00,29.27,29.28,29.26,29.27,5000.0,22.0434,22.0509,22.0358,22.0434,5000.0
2013-07-09 13:55:00,29.27,29.28,29.26,29.26,14400.0,22.0434,22.0509,22.0358,22.0358,14400.0
2013-07-09 14:00:00,29.27,29.3,29.27,29.29,17600.0,22.0434,22.066,22.0434,22.0584,17600.0
2013-07-09 14:05:00,29.28,29.3,29.28,29.29,7600.0,22.0509,22.066,22.0509,22.0584,7600.0
2013-07-09 14:10:00,29.29,29.3,29.29,29.29,9800.0,22.0584,22.066,22.0584,22.0584,9800.0
2013-07-09 14:15:00,29.3,29.3,29.25,29.25,25600.0,22.066,22.066,22.0283,22.0283,25600.0
2013-07-09 14:20:00,29.25,29.27,29.24,29.25,15200.0,22.0283,22.0434,22.0208,22.0283,15200.0
2013-07-09 14:25:00,29.26,29.29,29.26,29.29,12400.0,22.0358,22.0584,22.0358,22.0584,12400.0
2013-07-09 14:30:00,29.29,29.29,29.27,29.28,15400.0,22.0584,22.0584,22.0434,22.0509,15400.0
2013-07-09 14:35:00,29.29,29.29,29.27,29.27,7800.0,22.0584,22.0584,22.0434,22.0434,7800.0
2013-07-09 14:40:00,29.27,29.27,29.25,29.25,11800.0,22.0434,22.0434,22.0283,22.0283,11800.0
2013-07-09 14:45:00,29.25,29.25,29.24,29.24,7000.0,22.0283,22.0283,22.0208,22.0208,7000.0
2013-07-09 14:50:00,29.24,29.26,29.22,29.26,15800.0,22.0208,22.0358,22.0057,22.0358,15800.0
2013-07-09 14:55:00,29.27,29.28,29.26,29.27,10600.0,22.0434,22.0509,22.0358,22.0434,10600.0
2013-07-09 15:00:00,29.27,29.28,29.26,29.27,23400.0,22.0434,22.0509,22.0358,22.0434,23400.0
2013-07-09 15:05:00,29.28,29.29,29.27,29.28,27800.0,22.0509,22.0584,22.0434,22.0509,27800.0
2013-07-09 15:10:00,29.28,29.29,29.28,29.28,15000.0,22.0509,22.0584,22.0509,22.0509,15000.0
2013-07-09 15:15:00,29.28,29.28,29.27,29.28,19800.0,22.0509,22.0509,22.0434,22.0509,19800.0
2013-07-09 15:20:00,29.27,29.29,29.27,29.29,13400.0,22.0434,22.0584,22.0434,22.0584,13400.0
2013-07-09 15:25:00,29.28,29.3,29.28,29.29,13200.0,22.0509,22.066,22.0509,22.0584,13200.0
2013-07-09 15:30:00,29.29,29.29,29.25,29.29,29400.0,22.0584,22.0584,22.0283,22.0584,29400.0
2013-07-09 15:35:00,29.29,29.29,29.27,29.28,14400.0,22.0584,22.0584,22.0434,22.0509,14400.0
2013-07-09 15:40:00,29.29,29.29,29.27,29.27,22600.0,22.0584,22.0584,22.0434,22.0434,22600.0
2013-07-09 15:45:00,29.27,29.28,29.24,29.26,40800.0,22.0434,22.0509,22.0208,22.0358,40800.0
2013-07-09 15:50:00,29.26,29.26,29.24,29.24,28800.0,22.0358,22.0358,22.0208,22.0208,28800.0
2013-07-09 15:55:00,29.24,29.25,29.18,29.2,128200.0,22.0208,22.0283,21.9756,21.9906,128200.0
2013-07-10 09:30:00,29.18,29.29,29.11,29.25,110000.0,21.9756,22.0584,21.9229,22.0283,110000.0
2013-07-10 09:35:00,29.25,29.28,29.17,29.2,46200.0,22.0283,22.0509,21.968,21.9906,46200.0
2013-07-10 09:40:00,29.22,29.22,29.1,29.11,16200.0,22.0057,22.0057,21.9153,21.9229,16200.0
2013-07-10 09:45:00,29.14,29.21,29.13,29.16,72000.0,21.9455,21.9982,21.9379,21.9605,72000.0
2013-07-10 09:50:00,29.16,29.16,29.04,29.09,95000.0,21.9605,21.9605,21.8701,21.9078,95000.0
2013-07-10 09:55:00,29.06,29.16,29.06,29.11,51800.0,21.8852,21.9605,21.8852,21.9229,51800.0
2013-07-10 10:00:00,29.1,29.15,29.1,29.12,10000.0,21.9153,21.953,21.9153,21.9304,10000.0
2013-07-10 10:05:00,29.07,29.13,29.07,29.13,14800.0,21.8927,21.9379,21.8927,21.9379,14800.0
2013-07-10 10:10:00,29.13,29.15,29.08,29.1,10200.0,21.9379,21.953,21.9003,21.9153,10200.0
2013-07-10 10:15:00,29.1,29.14,29.1,29.1,5400.0,21.9153,21.9455,21.9153,21.9153,5400.0
2013-07-10 10:20:00,29.11,29.17,29.03,29.04,41800.0,21.9229,21.968,21.8626,21.8701,41800.0
2013-07-10 10:25:00,29.04,29.08,29.0,29.07,53800.0,21.8701,21.9003,21.84,21.8927,53800.0
2013-07-10 10:30:00,29.09,29.11,29.05,29.06,5600.0,21.9078,21.9229,21.8777,21.8852,5600.0
2013-07-10 10:35:00,29.07,29.11,29.06,29.1,11600.0,21.8927,21.9229,21.8852,21.9153,11600.0
2013-07-10 10:40:00,29.11,29.14,29.11,29.13,13000.0,21.9229,21.9455,21.9229,21.9379,13000.0
2013-07-10 10:45:00,29.13,29.13,29.09,29.09,11000.0,21.9379,21.9379,21.9078,21.9078,11000.0
2013-07-10 10:50:00,29.07,29.11,29.04,29.08,32200.0,21.8927,21.9229,21.8701,21.9003,32200.0
2013-07-10 10:55:00,29.09,29.1,29.06,29.07,9000.0,21.9078,21.9153,21.8852,21.8927,9000.0
2013-07-10 11:00:00,29.08,29.11,29.03,29.1,17000.0,21.9003,21.9229,21.8626,21.9153,17000.0
2013-07-10 11:05:00,29.1,29.1,29.05,29.06,3600.0,21.9153,21.9153,21.8777,21.8852,3600.0
2013-07-10 11:10:00,29.08,29.11,29.08,29.11,5000.0,21.9003,21.9229,21.9003,21.9229,5000.0
2013-07-10 11:15:00,29.11,29.11,29.07,29.07,3800.0,21.9229,21.9229,21.8927,21.8927,3800.0
2013-07-10 11:20:00,29.08,29.08,29.06,29.06,17000.0,21.9003,21.9003,21.8852,21.8852,17000.0
2013-07-10 11:25:00,29.06,29.06,29.0,29.04,9000.0,21.8852,21.8852,21.84,21.8701,9000.0
2013-07-10 11:30:00,29.04,29.06,29.04,29.05,3400.0,21.8701,21.8852,21.8701,21.8777,3400.0
2013-07-10 11:35:00,29.05,29.07,29.05,29.07,8600.0,21.8777,21.8927,21.8777,21.8927,8600.0
2013-07-10 11:40:00,29.08,29.08,29.04,29.06,6400.0,21.9003,21.9003,21.8701,21.8852,6400.0
2013-07-10 11:45:00,29.06,29.06,29.02,29.04,3600.0,21.8852,21.8852,21.8551,21.8701,3600.0
2013-07-10 11:50:00,29.04,29.05,29.03,29.05,12400.0,21.8701,21.8777,21.8626,21.8777,12400.0
2013-07-10 11:55:00,29.06,29.06,29.04,29.04,7800.0,21.8852,21.8852,21.8701,21.8701,7800.0
2013-07-10 12:00:00,29.03,29.03,29.01,29.03,6800.0,21.8626,21.8626,21.8476,21.8626,6800.0
2013-07-10 12:05:00,29.03,29.03,29.01,29.02,14000.0,21.8626,21.8626,21.8476,21.8551,14000.0
2013-07-10 12:10:00,29.02,29.03,29.02,29.03,2400.0,21.8551,21.8626,21.8551,21.8626,2400.0
2013-07-10 12:15:00,29.03,29.03,29.0,29.0,7200.0,21.8626,21.8626,21.84,21.84,7200.0
2013-07-10 12:20:00,29.01,29.02,29.0,29.02,9000.0,21.8476,21.8551,21.84,21.8551,9000.0
2013-07-10 12:25:00,29.03,29.03,29.02,29.03,2000.0,21.8626,21.8626,21.8551,21.8626,2000.0
2013-07-10 12:30:00,29.03,29.03,29.03,29.03,6600.0,21.8626,21.8626,21.8626,21.8626,6600.0
2013-07-10 12:35:00,29.03,29.04,29.02,29.04,16400.0,21.8626,21.8701,21.8551,21.8701,16400.0
2013-07-10 12:40:00,29.04,29.05,29.04,29.04,8800.0,21.8701,21.8777,21.8701,21.8701,8800.0
2013-07-10 12:45:00,29.04,29.05,29.04,29.05,7600.0,21.8701,21.8777,21.8701,21.8777,7600.0
2013-07-10 12:50:00,29.05,29.06,29.05,29.06,9800.0,21.8777,21.8852,21.8777,21.8852,9800.0
2013-07-10 12:55:00,29.06,29.08,29.06,29.08,14600.0,21.8852,21.9003,21.8852,21.9003,14600.0
2013-07-10 13:00:00,29.08,29.1,29.08,29.08,12800.0,21.9003,21.9153,21.9003,21.9003,12800.0
2013-07-10 13:05:00,29.09,29.1,29.06,29.08,21200.0,21.9078,21.9153,21.8852,21.9003,21200.0
2013-07-10 13:10:00,29.08,29.09,29.06,29.06,5400.0,21.9003,21.9078,21.8852,21.8852,5400.0
2013-07-10 13:15:00,29.06,29.06,29.05,29.05,8200.0,21.8852,21.8852,21.8777,21.8777,8200.0
2013-07-10 13:20:00,29.06,29.09,29.06,29.06,22400.0,21.8852,21.9078,21.8852,21.8852,22400.0
2013-07-10 13:25:00,29.08,29.1,29.08,29.1,6200.0,21.9003,21.9153,21.9003,21.9153,6200.0
2013-07-10 13:30:00,29.1,29.1,29.09,29.09,1600.0,21.9153,21.9153,21.9078,21.9078,1600.0
2013-07-10 13:35:00,29.09,29.1,29.08,29.09,16200.0,21.9078,21.9153,21.9003,21.9078,16200.0
2013-07-10 13:40:00,29.09,29.11,29.09,29.11,10200.0,21.9078,21.9229,21.9078,21.9229,10200.0
2013-07-10 13:45:00,29.11,29.13,29.11,29.12,6800.0,21.9229,21.9379,21.9229,21.9304,6800.0
2013-07-10 13:50:00,29.13,29.16,29.12,29.16,19400.0,21.9379,21.9605,21.9304,21.9605,19400.0
2013-07-10 13:55:00,29.15,29.15,29.13,29.14,9600.0,21.953,21.953,21.9379,21.9455,9600.0
2013-07-10 14:00:00,29.13,29.21,29.11,29.21,23800.0,21.9379,21.9982,21.9229,21.9982,23800.0
2013-07-10 14:05:00,29.2,29.2,29.11,29.16,24200.0,21.9906,21.9906,21.9229,21.9605,24200.0
2013-07-10 14:10:00,29.15,29.17,29.13,29.17,11800.0,21.953,21.968,21.9379,21.968,11800.0
2013-07-10 14:15:00,29.18,29.19,29.13,29.18,8400.0,21.9756,21.9831,21.9379,21.9756,8400.0
2013-07-10 14:20:00,29.18,29.22,29.14,29.14,15000.0,21.9756,22.0057,21.9455,21.9455,15000.0
2013-07-10 14:25:00,29.14,29.18,29.14,29.18,27000.0,21.9455,21.9756,21.9455,21.9756,27000.0
2013-07-10 14:30:00,29.18,29.22,29.16,29.2,21200.0,21.9756,22.0057,21.9605,21.9906,21200.0
2013-07-10 14:35:00,29.18,29.18,29.13,29.13,14400.0,21.9756,21.9756,21.9379,21.9379,14400.0
2013-07-10 14:40:00,29.15,29.17,29.15,29.17,3600.0,21.953,21.968,21.953,21.968,3600.0
2013-07-10 14:45:00,29.18,29.18,29.1,29.1,7600.0,21.9756,21.9756,21.9153,21.9153,7600.0
2013-07-10 14:50:00,29.1,29.11,29.07,29.09,31600.0,21.9153,21.9229,21.8927,21.9078,31600.0
2013-07-10 14:55:00,29.09,29.13,29.09,29.11,45400.0,21.9078,21.9379,21.9078,21.9229,45400.0
2013-07-10 15:00:00,29.11,29.13,29.1,29.11,8200.0,21.9229,21.9379,21.9153,21.9229,8200.0
2013-07-10 15:05:00,29.1,29.1,29.08,29.09,9400.0,21.9153,21.9153,21.9003,21.9078,9400.0
2013-07-10 15:10:00,29.08,29.1,29.06,29.08,16600.0,21.9003,21.9153,21.8852,21.9003,16600.0
2013-07-10 15:15:00,29.09,29.1,29.05,29.1,39600.0,21.9078,21.9153,21.8777,21.9153,39600.0
2013-07-10 15:20:00,29.1,29.11,29.09,29.11,9600.0,21.9153,21.9229,21.9078,21.9229,9600.0
2013-07-10 15:25:00,29.11,29.15,29.11,29.14,36400.0,21.9229,21.953,21.9229,21.9455,36400.0
2013-07-10 15:30:00,29.14,29.15,29.13,29.15,22000.0,21.9455,21.953,21.9379,21.953,22000.0
2013-07-10 15:35:00,29.14,29.15,29.13,29.14,22600.0,21.9455,21.953,21.9379,21.9455,22600.0
2013-07-10 15:40:00,29.15,29.16,29.14,29.16,48400.0,21.953,21.9605,21.9455,21.9605,48400.0
2013-07-10 15:45:00,29.16,29.18,29.16,29.17,58600.0,21.9605,21.9756,21.9605,21.968,58600.0
2013-07-10 15:50:00,29.17,29.21,29.16,29.2,53400.0,21.968,21.9982,21.9605,21.9906,53400.0
2013-07-10 15:55:00,29.2,29.21,29.17,29.18,101800.0,21.9906,21.9982,21.968,21.9756,101800.0
2013-07-11 09:30:00,29.61,30.14,29.56,29.74,60800.0,22.2994,22.6986,22.2618,22.3973,60800.0
2013-07-11 09:35:00,29.72,29.77,29.57,29.68,41800.0,22.3823,22.4199,22.2693,22.3521,41800.0
2013-07-11 09:40:00,29.68,29.74,29.6,29.61,20800.0,22.3521,22.3973,22.2919,22.2994,20800.0
2013-07-11 09:45:00,29.61,29.68,29.54,29.63,23200.0,22.2994,22.3521,22.2467,22.3145,23200.0
2013-07-11 09:50:00,29.64,29.69,29.6,29.61,30600.0,22.322,22.3597,22.2919,22.2994,30600.0
2013-07-11 09:55:00,29.65,29.68,29.64,29.65,15000.0,22.3295,22.3521,22.322,22.3295,15000.0
2013-07-11 10:00:00,29.65,29.65,29.44,29.47,19200.0,22.3295,22.3295,22.1714,22.194,19200.0
2013-07-11 10:05:00,29.47,29.49,29.41,29.48,81600.0,22.194,22.209,22.1488,22.2015,81600.0
2013-07-11 10:10:00,29.48,29.61,29.48,29.61,123200.0,22.2015,22.2994,22.2015,22.2994,123200.0
2013-07-11 10:15:00,29.61,29.66,29.57,29.57,19200.0,22.2994,22.3371,22.2693,22.2693,19200.0
2013-07-11 10:20:00,29.55,29.62,29.53,29.58,13600.0,22.2542,22.3069,22.2392,22.2768,13600.0
2013-07-11 10:25:00,29.58,29.61,29.55,29.6,25800.0,22.2768,22.2994,22.2542,22.2919,25800.0
2013-07-11 10:30:00,29.6,29.6,29.53,29.54,15400.0,22.2919,22.2919,22.2392,22.2467,15400.0
2013-07-11 10:35:00,29.54,29.61,29.54,29.59,21200.0,22.2467,22.2994,22.2467,22.2844,21200.0
2013-07-11 10:40:00,29.6,29.68,29.57,29.68,23200.0,22.2919,22.3521,22.2693,22.3521,23200.0
2013-07-11 10:45:00,29.68,29.7,29.61,29.64,18000.0,22.3521,22.3672,22.2994,22.322,18000.0
2013-07-11 10:50:00,29.63,29.7,29.63,29.68,18600.0,22.3145,22.3672,22.3145,22.3521,18600.0
2013-07-11 10:55:00,29.7,29.71,29.66,29.68,14800.0,22.3672,22.3747,22.3371,22.3521,14800.0
2013-07-11 11:00:00,29.67,29.7,29.65,29.65,24800.0,22.3446,22.3672,22.3295,22.3295,24800.0
2013-07-11 11:05:00,29.65,29.68,29.65,29.66,14400.0,22.3295,22.3521,22.3295,22.3371,14400.0
2013-07-11 11:10:00,29.67,29.68,29.65,29.67,17800.0,22.3446,22.3521,22.3295,22.3446,17800.0
2013-07-11 11:15:00,29.66,29.68,29.64,29.68,10200.0,22.3371,22.3521,22.322,22.3521,10200.0
2013-07-11 11:20:00,29.68,29.7,29.66,29.7,22200.0,22.3521,22.3672,22.3371,22.3672,22200.0
2013-07-11 11:25:00,29.71,29.71,29.67,29.69,16400.0,22.3747,22.3747,22.3446,22.3597,16400.0
2013-07-11 11:30:00,29.7,29.71,29.67,29.67,26200.0,22.3672,22.3747,22.3446,22.3446,26200.0
2013-07-11 11:35:00,29.68,29.7,29.63,29.65,31600.0,22.3521,22.3672,22.3145,22.3295,31600.0
2013-07-11 11:40:00,29.65,29.66,29.64,29.65,24000.0,22.3295,22.3371,22.322,22.3295,24000.0
2013-07-11 11:45:00,29.66,29.68,29.65,29.68,10600.0,22.3371,22.3521,22.3295,22.3521,10600.0
2013-07-11 11:50:00,29.68,29.69,29.63,29.66,25800.0,22.3521,22.3597,22.3145,22.3371,25800.0
2013-07-11 11:55:00,29.66,29.69,29.66,29.69,35800.0,22.3371,22.3597,22.3371,22.3597,35800.0
2013-07-11 12:00:00,29.7,29.7,29.66,29.67,15600.0,22.3672,22.3672,22.3371,22.3446,15600.0
2013-07-11 12:05:00,29.67,29.67,29.64,29.64,11000.0,22.3446,22.3446,22.322,22.322,11000.0
2013-07-11 12:10:00,29.64,29.66,29.64,29.64,7400.0,22.322,22.3371,22.322,22.322,7400.0
2013-07-11 12:15:00,29.64,29.66,29.61,29.66,14800.0,22.322,22.3371,22.2994,22.3371,14800.0
2013-07-11 12:20:00,29.66,29.68,29.66,29.66,14800.0,22.3371,22.3521,22.3371,22.3371,14800.0
2013-07-11 12:25:00,29.65,29.73,29.65,29.68,21200.0,22.3295,22.3898,22.3295,22.3521,21200.0
2013-07-11 12:30:00,29.68,29.69,29.68,29.68,5000.0,22.3521,22.3597,22.3521,22.3521,5000.0
2013-07-11 12:35:00,29.68,29.7,29.68,29.7,10600.0,22.3521,22.3672,22.3521,22.3672,10600.0
2013-07-11 12:40:00,29.7,29.7,29.68,29.68,7200.0,22.3672,22.3672,22.3521,22.3521,7200.0
2013-07-11 12:45:00,29.68,29.69,29.68,29.68,7600.0,22.3521,22.3597,22.3521,22.3521,7600.0
2013-07-11 12:50:00,29.68,29.68,29.65,29.65,6200.0,22.3521,22.3521,22.3295,22.3295,6200.0
2013-07-11 12:55:00,29.65,29.65,29.62,29.64,9000.0,22.3295,22.3295,22.3069,22.322,9000.0
2013-07-11 13:00:00,29.65,29.66,29.6,29.61,9400.0,22.3295,22.3371,22.2919,22.2994,9400.0
2013-07-11 13:05:00,29.61,29.61,29.56,29.56,12000.0,22.2994,22.2994,22.2618,22.2618,12000.0
2013-07-11 13:10:00,29.55,29.55,29.51,29.51,9800.0,22.2542,22.2542,22.2241,22.2241,9800.0
2013-07-11 13:15:00,29.5,29.54,29.5,29.51,13200.0,22.2166,22.2467,22.2166,22.2241,13200.0
2013-07-11 13:20:00,29.5,29.52,29.48,29.5,13400.0,22.2166,22.2316,22.2015,22.2166,13400.0
2013-07-11 13:25:00,29.51,29.51,29.49,29.49,7800.0,22.2241,22.2241,22.209,22.209,7800.0
2013-07-11 13:30:00,29.49,29.52,29.46,29.52,13200.0,22.209,22.2316,22.1865,22.2316,13200.0
2013-07-11 13:35:00,29.52,29.52,29.5,29.51,12200.0,22.2316,22.2316,22.2166,22.2241,12200.0
2013-07-11 13:40:00,29.52,29.52,29.5,29.5,4800.0,22.2316,22.2316,22.2166,22.2166,4800.0
2013-07-11 13:45:00,29.52,29.58,29.52,29.58,6000.0,22.2316,22.2768,22.2316,22.2768,6000.0
2013-07-11 13:50:00,29.59,29.59,29.53,29.53,8000.0,22.2844,22.2844,22.2392,22.2392,8000.0
2013-07-11 13:55:00,29.52,29.54,29.52,29.53,6200.0,22.2316,22.2467,22.2316,22.2392,6200.0
2013-07-11 14:00:00,29.52,29.53,29.52,29.53,4800.0,22.2316,22.2392,22.2316,22.2392,4800.0
2013-07-11 14:05:00,29.53,29.55,29.52,29.55,12000.0,22.2392,22.2542,22.2316,22.2542,12000.0
2013-07-11 14:10:00,29.55,29.55,29.53,29.55,9200.0,22.2542,22.2542,22.2392,22.2542,9200.0
2013-07-11 14:15:00,29.55,29.58,29.55,29.58,7200.0,22.2542,22.2768,22.2542,22.2768,7200.0
2013-07-11 14:20:00,29.59,29.6,29.58,29.59,16400.0,22.2844,22.2919,22.2768,22.2844,16400.0
2013-07-11 14:25:00,29.6,29.64,29.6,29.62,14600.0,22.2919,22.322,22.2919,22.3069,14600.0
2013-07-11 14:30:00,29.61,29.68,29.61,29.67,11800.0,22.2994,22.3521,22.2994,22.3446,11800.0
2013-07-11 14:35:00,29.67,29.68,29.64,29.64,9200.0,22.3446,22.3521,22.322,22.322,9200.0
2013-07-11 14:40:00,29.63,29.63,29.59,29.59,11800.0,22.3145,22.3145,22.2844,22.2844,11800.0
2013-07-11 14:45:00,29.59,29.59,29.54,29.54,24400.0,22.2844,22.2844,22.2467,22.2467,24400.0
2013-07-11 14:50:00,29.54,29.55,29.52,29.53,43400.0,22.2467,22.2542,22.2316,22.2392,43400.0
2013-07-11 14:55:00,29.52,29.54,29.51,29.54,10200.0,22.2316,22.2467,22.2241,22.2467,10200.0
2013-07-11 15:00:00,29.54,29.59,29.54,29.58,10000.0,22.2467,22.2844,22.2467,22.2768,10000.0
2013-07-11 15:05:00,29.58,29.58,29.55,29.55,12400.0,22.2768,22.2768,22.2542,22.2542,12400.0
2013-07-11 15:10:00,29.56,29.57,29.54,29.55,33000.0,22.2618,22.2693,22.2467,22.2542,33000.0
2013-07-11 15:15:00,29.55,29.55,29.53,29.54,19600.0,22.2542,22.2542,22.2392,22.2467,19600.0
2013-07-11 15:20:00,29.55,29.55,29.52,29.53,24000.0,22.2542,22.2542,22.2316,22.2392,24000.0
2013-07-11 15:25:00,29.52,29.53,29.51,29.51,12200.0,22.2316,22.2392,22.2241,22.2241,12200.0
2013-07-11 15:30:00,29.51,29.53,29.5,29.53,16800.0,22.2241,22.2392,22.2166,22.2392,16800.0
2013-07-11 15:35:00,29.52,29.55,29.52,29.55,17000.0,22.2316,22.2542,22.2316,22.2542,17000.0
2013-07-11 15:40:00,29.55,29.56,29.53,29.56,20400.0,22.2542,22.2618,22.2392,22.2618,20400.0
2013-07-11 15:45:00,29.56,29.6,29.56,29.59,21000.0,22.2618,22.2919,22.2618,22.2844,21000.0
2013-07-11 15:50:00,29.58,29.58,29.55,29.58,29000.0,22.2768,22.2768,22.2542,22.2768,29000.0
2013-07-11 15:55:00,29.58,29.63,29.58,29.61,91800.0,22.2768,22.3145,22.2768,22.2994,91800.0
2013-07-12 09:30:00,29.52,29.63,29.48,29.63,29400.0,22.2316,22.3145,22.2015,22.3145,29400.0
2013-07-12 09:35:00,29.64,29.64,29.57,29.58,14400.0,22.322,22.322,22.2693,22.2768,14400.0
2013-07-12 09:40:00,29.58,29.58,29.41,29.44,45000.0,22.2768,22.2768,22.1488,22.1714,45000.0
2013-07-12 09:45:00,29.43,29.52,29.43,29.51,25600.0,22.1639,22.2316,22.1639,22.2241,25600.0
2013-07-12 09:50:00,29.53,29.58,29.51,29.55,15800.0,22.2392,22.2768,22.2241,22.2542,15800.0
2013-07-12 09:55:00,29.58,29.58,29.52,29.52,10200.0,22.2768,22.2768,22.2316,22.2316,10200.0
2013-07-12 10:00:00,29.52,29.53,29.48,29.53,15600.0,22.2316,22.2392,22.2015,22.2392,15600.0
2013-07-12 10:05:00,29.54,29.59,29.5,29.58,24400.0,22.2467,22.2844,22.2166,22.2768,24400.0
2013-07-12 10:10:00,29.58,29.61,29.54,29.57,86200.0,22.2768,22.2994,22.2467,22.2693,86200.0
2013-07-12 10:15:00,29.57,29.57,29.52,29.57,10400.0,22.2693,22.2693,22.2316,22.2693,10400.0
2013-07-12 10:20:00,29.6,29.6,29.58,29.58,12800.0,22.2919,22.2919,22.2768,22.2768,12800.0
2013-07-12 10:25:00,29.59,29.62,29.58,29.61,16400.0,22.2844,22.3069,22.2768,22.2994,16400.0
2013-07-12 10:30:00,29.64,29.68,29.61,29.61,17400.0,22.322,22.3521,22.2994,22.2994,17400.0
2013-07-12 10:35:00,29.61,29.66,29.61,29.66,7000.0,22.2994,22.3371,22.2994,22.3371,7000.0
2013-07-12 10:40:00,29.66,29.68,29.64,29.68,15000.0,22.3371,22.3521,22.322,22.3521,15000.0
2013-07-12 10:45:00,29.68,29.72,29.65,29.65,12600.0,22.3521,22.3823,22.3295,22.3295,12600.0
2013-07-12 10:50:00,29.64,29.64,29.6,29.61,8000.0,22.322,22.322,22.2919,22.2994,8000.0
2013-07-12 10:55:00,29.6,29.61,29.6,29.61,6800.0,22.2919,22.2994,22.2919,22.2994,6800.0
2013-07-12 11:00:00,29.59,29.61,29.58,29.6,10000.0,22.2844,22.2994,22.2768,22.2919,10000.0
2013-07-12 11:05:00,29.6,29.6,29.57,29.57,10200.0,22.2919,22.2919,22.2693,22.2693,10200.0
2013-07-12 11:10:00,29.57,29.6,29.56,29.6,8600.0,22.2693,22.2919,22.2618,22.2919,8600.0
2013-07-12 11:15:00,29.6,29.65,29.6,29.64,16200.0,22.2919,22.3295,22.2919,22.322,16200.0
2013-07-12 11:20:00,29.64,29.64,29.6,29.6,8400.0,22.322,22.322,22.2919,22.2919,8400.0
2013-07-12 11:25:00,29.6,29.61,29.59,29.59,4800.0,22.2919,22.2994,22.2844,22.2844,4800.0
2013-07-12 11:30:00,29.59,29.64,29.59,29.63,7600.0,22.2844,22.322,22.2844,22.3145,7600.0
2013-07-12 11:35:00,29.63,29.63,29.62,29.62,7200.0,22.3145,22.3145,22.3069,22.3069,7200.0
2013-07-12 11:40:00,29.62,29.65,29.62,29.65,9400.0,22.3069,22.3295,22.3069,22.3295,9400.0
2013-07-12 11:45:00,29.65,29.66,29.61,29.61,9200.0,22.3295,22.3371,22.2994,22.2994,9200.0
2013-07-12 11:50:00,29.61,29.61,29.55,29.55,9800.0,22.2994,22.2994,22.2542,22.2542,9800.0
2013-07-12 11:55:00,29.56,29.58,29.56,29.58,6200.0,22.2618,22.2768,22.2618,22.2768,6200.0
2013-07-12 12:00:00,29.58,29.6,29.58,29.59,6800.0,22.2768,22.2919,22.2768,22.2844,6800.0
2013-07-12 12:05:00,29.59,29.6,29.58,29.59,4800.0,22.2844,22.2919,22.2768,22.2844,4800.0
2013-07-12 12:10:00,29.6,29.63,29.6,29.63,9400.0,22.2919,22.3145,22.2919,22.3145,9400.0
2013-07-12 12:15:00,29.63,29.63,29.57,29.57,9200.0,22.3145,22.3145,22.2693,22.2693,9200.0
2013-07-12 12:20:00,29.58,29.61,29.58,29.61,4200.0,22.2768,22.2994,22.2768,22.2994,4200.0
2013-07-12 12:25:00,29.62,29.63,29.61,29.61,7800.0,22.3069,22.3145,22.2994,22.2994,7800.0
2013-07-12 12:30:00,29.61,29.62,29.6,29.61,8800.0,22.2994,22.3069,22.2919,22.2994,8800.0
2013-07-12 12:35:00,29.6,29.61,29.6,29.6,3800.0,22.2919,22.2994,22.2919,22.2919,3800.0
2013-07-12 12:40:00,29.61,29.61,29.61,29.61,14000.0,22.2994,22.2994,22.2994,22.2994,14000.0
2013-07-12 12:45:00,29.61,29.61,29.57,29.58,12000.0,22.2994,22.2994,22.2693,22.2768,12000.0
2013-07-12 12:50:00,29.59,29.6,29.59,29.6,5200.0,22.2844,22.2919,22.2844,22.2919,5200.0
2013-07-12 12:55:00,29.61,29.64,29.61,29.64,6400.0,22.2994,22.322,22.2994,22.322,6400.0
2013-07-12 13:00:00,29.63,29.63,29.59,29.61,22800.0,22.3145,22.3145,22.2844,22.2994,22800.0
2013-07-12 13:05:00,29.59,29.59,29.57,29.58,8200.0,22.2844,22.2844,22.2693,22.2768,8200.0
2013-07-12 13:10:00,29.58,29.61,29.58,29.6,7600.0,22.2768,22.2994,22.2768,22.2919,7600.0
2013-07-12 13:15:00,29.6,29.61,29.6,29.6,8600.0,22.2919,22.2994,22.2919,22.2919,8600.0
2013-07-12 13:20:00,29.6,29.61,29.58,29.6,10600.0,22.2919,22.2994,22.2768,22.2919,10600.0
2013-07-12 13:25:00,29.6,29.61,29.6,29.61,10800.0,22.2919,22.2994,22.2919,22.2994,10800.0
2013-07-12 13:30:00,29.6,29.65,29.6,29.65,10800.0,22.2919,22.3295,22.2919,22.3295,10800.0
2013-07-12 13:35:00,29.65,29.65,29.63,29.64,32400.0,22.3295,22.3295,22.3145,22.322,32400.0
2013-07-12 13:40:00,29.64,29.65,29.64,29.64,7400.0,22.322,22.3295,22.322,22.322,7400.0
2013-07-12 13:45:00,29.64,29.64,29.61,29.63,7200.0,22.322,22.322,22.2994,22.3145,7200.0
2013-07-12 13:50:00,29.63,29.63,29.61,29.61,15000.0,22.3145,22.3145,22.2994,22.2994,15000.0
2013-07-12 13:55:00,29.61,29.63,29.61,29.63,5000.0,22.2994,22.3145,22.2994,22.3145,5000.0
2013-07-12 14:00:00,29.63,29.63,29.6,29.61,21600.0,22.3145,22.3145,22.2919,22.2994,21600.0
2013-07-12 14:05:00,29.61,29.62,29.6,29.61,15800.0,22.2994,22.3069,22.2919,22.2994,15800.0
2013-07-12 14:10:00,29.61,29.61,29.59,29.6,7600.0,22.2994,22.2994,22.2844,22.2919,7600.0
2013-07-12 14:15:00,29.6,29.61,29.6,29.61,10600.0,22.2919,22.2994,22.2919,22.2994,10600.0
2013-07-12 14:20:00,29.61,29.63,29.61,29.63,13400.0,22.2994,22.3145,22.2994,22.3145,13400.0
2013-07-12 14:25:00,29.63,29.63,29.61,29.63,28600.0,22.3145,22.3145,22.2994,22.3145,28600.0
2013-07-12 14:30:00,29.63,29.63,29.61,29.61,12200.0,22.3145,22.3145,22.2994,22.2994,12200.0
2013-07-12 14:35:00,29.61,29.61,29.59,29.6,8600.0,22.2994,22.2994,22.2844,22.2919,8600.0
2013-07-12 14:40:00,29.6,29.6,29.6,29.6,9200.0,22.2919,22.2919,22.2919,22.2919,9200.0
2013-07-12 14:45:00,29.61,29.61,29.6,29.61,9200.0,22.2994,22.2994,22.2919,22.2994,9200.0
2013-07-12 14:50:00,29.61,29.63,29.61,29.63,14400.0,22.2994,22.3145,22.2994,22.3145,14400.0
2013-07-12 14:55:00,29.63,29.65,29.63,29.65,17200.0,22.3145,22.3295,22.3145,22.3295,17200.0
2013-07-12 15:00:00,29.64,29.64,29.64,29.64,9600.0,22.322,22.322,22.322,22.322,9600.0
2013-07-12 15:05:00,29.64,29.64,29.64,29.64,10600.0,22.322,22.322,22.322,22.322,10600.0
2013-07-12 15:10:00,29.64,29.67,29.64,29.67,22200.0,22.322,22.3446,22.322,22.3446,22200.0
2013-07-12 15:15:00,29.67,29.68,29.66,29.68,30000.0,22.3446,22.3521,22.3371,22.3521,30000.0
2013-07-12 15:20:00,29.68,29.7,29.64,29.64,36800.0,22.3521,22.3672,22.322,22.322,36800.0
2013-07-12 15:25:00,29.64,29.65,29.64,29.65,23800.0,22.322,22.3295,22.322,22.3295,23800.0
2013-07-12 15:30:00,29.65,29.67,29.64,29.65,34400.0,22.3295,22.3446,22.322,22.3295,34400.0
2013-07-12 15:35:00,29.65,29.68,29.64,29.67,30000.0,22.3295,22.3521,22.322,22.3446,30000.0
2013-07-12 15:40:00,29.67,29.68,29.67,29.67,23000.0,22.3446,22.3521,22.3446,22.3446,23000.0
2013-07-12 15:45:00,29.68,29.7,29.64,29.65,64800.0,22.3521,22.3672,22.322,22.3295,64800.0
2013-07-12 15:50:00,29.65,29.66,29.65,29.65,42600.0,22.3295,22.3371,22.3295,22.3295,42600.0
2013-07-12 15:55:00,29.65,29.65,29.61,29.63,110600.0,22.3295,22.3295,22.2994,22.3145,110600.0
2013-07-15 09:30:00,29.8,30.03,29.68,29.79,131400.0,22.4425,22.6157,22.3521,22.435,131400.0
2013-07-15 09:35:00,29.86,29.98,29.81,29.81,140400.0,22.4877,22.5781,22.45,22.45,140400.0
2013-07-15 09:40:00,29.85,29.96,29.81,29.96,108000.0,22.4802,22.563,22.45,22.563,108000.0
2013-07-15 09:45:00,29.95,29.96,29.86,29.86,56600.0,22.5555,22.563,22.4877,22.4877,56600.0
2013-07-15 09:50:00,29.89,29.92,29.85,29.86,8000.0,22.5103,22.5329,22.4802,22.4877,8000.0
2013-07-15 09:55:00,29.88,29.91,29.85,29.88,16400.0,22.5028,22.5253,22.4802,22.5028,16400.0
2013-07-15 10:00:00,29.89,29.89,29.86,29.88,6800.0,22.5103,22.5103,22.4877,22.5028,6800.0
2013-07-15 10:05:00,29.87,29.93,29.87,29.91,5400.0,22.4952,22.5404,22.4952,22.5253,5400.0
2013-07-15 10:10:00,29.9,29.94,29.86,29.88,12600.0,22.5178,22.5479,22.4877,22.5028,12600.0
2013-07-15 10:15:00,29.88,29.9,29.86,29.9,5200.0,22.5028,22.5178,22.4877,22.5178,5200.0
2013-07-15 10:20:00,29.9,29.92,29.82,29.82,5000.0,22.5178,22.5329,22.4576,22.4576,5000.0
2013-07-15 10:25:00,29.82,29.89,29.82,29.86,23800.0,22.4576,22.5103,22.4576,22.4877,23800.0
2013-07-15 10:30:00,29.86,29.86,29.81,29.83,18800.0,22.4877,22.4877,22.45,22.4651,18800.0
2013-07-15 10:35:00,29.82,29.86,29.79,29.83,16000.0,22.4576,22.4877,22.435,22.4651,16000.0
2013-07-15 10:40:00,29.82,29.82,29.79,29.81,6200.0,22.4576,22.4576,22.435,22.45,6200.0
2013-07-15 10:45:00,29.81,29.87,29.81,29.87,12600.0,22.45,22.4952,22.45,22.4952,12600.0
2013-07-15 10:50:00,29.86,29.9,29.86,29.9,12200.0,22.4877,22.5178,22.4877,22.5178,12200.0
2013-07-15 10:55:00,29.9,29.91,29.89,29.91,4000.0,22.5178,22.5253,22.5103,22.5253,4000.0
2013-07-15 11:00:00,29.89,29.9,29.88,29.88,2400.0,22.5103,22.5178,22.5028,22.5028,2400.0
2013-07-15 11:05:00,29.88,29.88,29.86,29.88,5800.0,22.5028,22.5028,22.4877,22.5028,5800.0
2013-07-15 11:10:00,29.88,29.9,29.87,29.9,12000.0,22.5028,22.5178,22.4952,22.5178,12000.0
2013-07-15 11:15:00,29.89,29.89,29.88,29.88,4200.0,22.5103,22.5103,22.5028,22.5028,4200.0
2013-07-15 11:20:00,29.88,29.9,29.88,29.9,5800.0,22.5028,22.5178,22.5028,22.5178,5800.0
2013-07-15 11:25:00,29.9,29.92,29.9,29.92,11200.0,22.5178,22.5329,22.5178,22.5329,11200.0
2013-07-15 11:30:00,29.92,29.96,29.92,29.96,24400.0,22.5329,22.563,22.5329,22.563,24400.0
2013-07-15 11:35:00,29.95,29.97,29.95,29.96,10800.0,22.5555,22.5705,22.5555,22.563,10800.0
2013-07-15 11:40:00,29.96,29.97,29.95,29.97,7000.0,22.563,22.5705,22.5555,22.5705,7000.0
2013-07-15 11:45:00,29.96,29.97,29.96,29.96,3000.0,22.563,22.5705,22.563,22.563,3000.0
2013-07-15 11:50:00,29.96,29.96,29.93,29.95,14200.0,22.563,22.563,22.5404,22.5555,14200.0
2013-07-15 11:55:00,29.94,29.96,29.94,29.95,11000.0,22.5479,22.563,22.5479,22.5555,11000.0
2013-07-15 12:00:00,29.95,29.97,29.95,29.96,7800.0,22.5555,22.5705,22.5555,22.563,7800.0
2013-07-15 12:05:00,29.96,29.96,29.94,29.96,19800.0,22.563,22.563,22.5479,22.563,19800.0
2013-07-15 12:10:00,29.95,29.96,29.93,29.93,17800.0,22.5555,22.563,22.5404,22.5404,17800.0
2013-07-15 12:15:00,29.93,29.93,29.92,29.93,7400.0,22.5404,22.5404,22.5329,22.5404,7400.0
2013-07-15 12:20:00,29.92,29.92,29.91,29.91,2200.0,22.5329,22.5329,22.5253,22.5253,2200.0
2013-07-15 12:25:00,29.9,29.91,29.89,29.91,20400.0,22.5178,22.5253,22.5103,22.5253,20400.0
2013-07-15 12:30:00,29.91,29.93,29.91,29.93,20600.0,22.5253,22.5404,22.5253,22.5404,20600.0
2013-07-15 12:35:00,29.94,29.96,29.94,29.94,7000.0,22.5479,22.563,22.5479,22.5479,7000.0
2013-07-15 12:40:00,29.95,29.96,29.92,29.93,57200.0,22.5555,22.563,22.5329,22.5404,57200.0
2013-07-15 12:45:00,29.92,29.92,29.9,29.9,83800.0,22.5329,22.5329,22.5178,22.5178,83800.0
2013-07-15 12:50:00,29.9,29.91,29.86,29.87,17200.0,22.5178,22.5253,22.4877,22.4952,17200.0
2013-07-15 12:55:00,29.86,29.88,29.83,29.83,19000.0,22.4877,22.5028,22.4651,22.4651,19000.0
2013-07-15 13:00:00,29.82,29.83,29.8,29.81,7400.0,22.4576,22.4651,22.4425,22.45,7400.0
2013-07-15 13:05:00,29.81,29.81,29.77,29.77,17000.0,22.45,22.45,22.4199,22.4199,17000.0
2013-07-15 13:10:00,29.78,29.79,29.7,29.73,66600.0,22.4274,22.435,22.3672,22.3898,66600.0
2013-07-15 13:15:00,29.73,29.75,29.71,29.71,24800.0,22.3898,22.4049,22.3747,22.3747,24800.0
2013-07-15 13:20:00,29.71,29.73,29.68,29.68,10200.0,22.3747,22.3898,22.3521,22.3521,10200.0
2013-07-15 13:25:00,29.69,29.7,29.67,29.68,8400.0,22.3597,22.3672,22.3446,22.3521,8400.0
2013-07-15 13:30:00,29.68,29.68,29.63,29.64,20200.0,22.3521,22.3521,22.3145,22.322,20200.0
2013-07-15 13:35:00,29.65,29.68,29.65,29.66,5400.0,22.3295,22.3521,22.3295,22.3371,5400.0
2013-07-15 13:40:00,29.66,29.7,29.66,29.7,5800.0,22.3371,22.3672,22.3371,22.3672,5800.0
2013-07-15 13:45:00,29.69,29.75,29.69,29.75,8800.0,22.3597,22.4049,22.3597,22.4049,8800.0
2013-07-15 13:50:00,29.75,29.75,29.73,29.75,7400.0,22.4049,22.4049,22.3898,22.4049,7400.0
2013-07-15 13:55:00,29.75,29.75,29.74,29.74,2800.0,22.4049,22.4049,22.3973,22.3973,2800.0
2013-07-15 14:00:00,29.74,29.75,29.73,29.75,8400.0,22.3973,22.4049,22.3898,22.4049,8400.0
2013-07-15 14:05:00,29.75,29.75,29.73,29.73,5600.0,22.4049,22.4049,22.3898,22.3898,5600.0
2013-07-15 14:10:00,29.74,29.75,29.72,29.75,7000.0,22.3973,22.4049,22.3823,22.4049,7000.0
2013-07-15 14:15:00,29.74,29.74,29.74,29.74,3000.0,22.3973,22.3973,22.3973,22.3973,3000.0
2013-07-15 14:20:00,29.74,29.74,29.72,29.73,5400.0,22.3973,22.3973,22.3823,22.3898,5400.0
2013-07-15 14:25:00,29.72,29.73,29.71,29.72,37000.0,22.3823,22.3898,22.3747,22.3823,37000.0
2013-07-15 14:30:00,29.72,29.72,29.69,29.7,7000.0,22.3823,22.3823,22.3597,22.3672,7000.0
2013-07-15 14:35:00,29.7,29.73,29.7,29.71,12000.0,22.3672,22.3898,22.3672,22.3747,12000.0
2013-07-15 14:40:00,29.71,29.75,29.7,29.75,9600.0,22.3747,22.4049,22.3672,22.4049,9600.0
2013-07-15 14:45:00,29.75,29.75,29.73,29.73,5600.0,22.4049,22.4049,22.3898,22.3898,5600.0
2013-07-15 14:50:00,29.73,29.73,29.73,29.73,8800.0,22.3898,22.3898,22.3898,22.3898,8800.0
2013-07-15 14:55:00,29.73,29.81,29.73,29.79,41800.0,22.3898,22.45,22.3898,22.435,41800.0
2013-07-15 15:00:00,29.78,29.83,29.77,29.82,40200.0,22.4274,22.4651,22.4199,22.4576,40200.0
2013-07-15 15:05:00,29.81,29.83,29.8,29.82,56600.0,22.45,22.4651,22.4425,22.4576,56600.0
2013-07-15 15:10:00,29.82,29.82,29.8,29.8,12400.0,22.4576,22.4576,22.4425,22.4425,12400.0
2013-07-15 15:15:00,29.8,29.81,29.8,29.8,13600.0,22.4425,22.45,22.4425,22.4425,13600.0
2013-07-15 15:20:00,29.8,29.81,29.79,29.8,12800.0,22.4425,22.45,22.435,22.4425,12800.0
2013-07-15 15:25:00,29.8,29.8,29.75,29.76,13000.0,22.4425,22.4425,22.4049,22.4124,13000.0
2013-07-15 15:30:00,29.75,29.76,29.74,29.76,13800.0,22.4049,22.4124,22.3973,22.4124,13800.0
2013-07-15 15:35:00,29.75,29.75,29.71,29.71,21400.0,22.4049,22.4049,22.3747,22.3747,21400.0
2013-07-15 15:40:00,29.71,29.71,29.68,29.68,23400.0,22.3747,22.3747,22.3521,22.3521,23400.0
2013-07-15 15:45:00,29.68,29.72,29.68,29.71,23000.0,22.3521,22.3823,22.3521,22.3747,23000.0
2013-07-15 15:50:00,29.71,29.72,29.68,29.72,41200.0,22.3747,22.3823,22.3521,22.3823,41200.0
2013-07-15 15:55:00,29.72,29.75,29.72,29.74,110400.0,22.3823,22.4049,22.3823,22.3973,110400.0
2013-07-16 09:30:00,29.73,29.8,29.68,29.78,32200.0,22.3898,22.4425,22.3521,22.4274,32200.0
2013-07-16 09:35:00,29.68,29.73,29.64,29.64,3200.0,22.3521,22.3898,22.322,22.322,3200.0
2013-07-16 09:40:00,29.62,29.74,29.62,29.74,8400.0,22.3069,22.3973,22.3069,22.3973,8400.0
2013-07-16 09:45:00,29.68,29.71,29.63,29.69,14600.0,22.3521,22.3747,22.3145,22.3597,14600.0
2013-07-16 09:50:00,29.68,29.68,29.63,29.68,16600.0,22.3521,22.3521,22.3145,22.3521,16600.0
2013-07-16 09:55:00,29.68,29.68,29.64,29.64,4000.0,22.3521,22.3521,22.322,22.322,4000.0
2013-07-16 10:00:00,29.67,29.77,29.66,29.74,69400.0,22.3446,22.4199,22.3371,22.3973,69400.0
2013-07-16 10:05:00,29.73,29.74,29.71,29.72,4600.0,22.3898,22.3973,22.3747,22.3823,4600.0
2013-07-16 10:10:00,29.72,29.77,29.65,29.68,195600.0,22.3823,22.4199,22.3295,22.3521,195600.0
2013-07-16 10:15:00,29.69,29.75,29.68,29.72,163400.0,22.3597,22.4049,22.3521,22.3823,163400.0
2013-07-16 10:20:00,29.72,29.75,29.67,29.75,54600.0,22.3823,22.4049,22.3446,22.4049,54600.0
2013-07-16 10:25:00,29.73,29.75,29.71,29.73,4600.0,22.3898,22.4049,22.3747,22.3898,4600.0
2013-07-16 10:30:00,29.74,29.74,29.7,29.7,3800.0,22.3973,22.3973,22.3672,22.3672,3800.0
2013-07-16 10:35:00,29.68,29.73,29.67,29.73,14400.0,22.3521,22.3898,22.3446,22.3898,14400.0
2013-07-16 10:40:00,29.73,29.73,29.7,29.71,6200.0,22.3898,22.3898,22.3672,22.3747,6200.0
2013-07-16 10:45:00,29.68,29.7,29.64,29.64,31600.0,22.3521,22.3672,22.322,22.322,31600.0
2013-07-16 10:50:00,29.64,29.64,29.56,29.56,17600.0,22.322,22.322,22.2618,22.2618,17600.0
2013-07-16 10:55:00,29.55,29.55,29.52,29.52,5000.0,22.2542,22.2542,22.2316,22.2316,5000.0
2013-07-16 11:00:00,29.5,29.5,29.44,29.44,7200.0,22.2166,22.2166,22.1714,22.1714,7200.0
2013-07-16 11:05:00,29.48,29.48,29.36,29.36,35600.0,22.2015,22.2015,22.1111,22.1111,35600.0
2013-07-16 11:10:00,29.36,29.37,29.32,29.34,13200.0,22.1111,22.1187,22.081,22.0961,13200.0
2013-07-16 11:15:00,29.33,29.33,29.22,29.28,44400.0,22.0885,22.0885,22.0057,22.0509,44400.0
2013-07-16 11:20:00,29.28,29.33,29.28,29.3,3600.0,22.0509,22.0885,22.0509,22.066,3600.0
2013-07-16 11:25:00,29.28,29.28,29.26,29.26,4200.0,22.0509,22.0509,22.0358,22.0358,4200.0
2013-07-16 11:30:00,29.25,29.28,29.25,29.25,3600.0,22.0283,22.0509,22.0283,22.0283,3600.0
2013-07-16 11:35:00,29.25,29.25,29.21,29.22,9000.0,22.0283,22.0283,21.9982,22.0057,9000.0
2013-07-16 11:40:00,29.21,29.21,29.18,29.19,9800.0,21.9982,21.9982,21.9756,21.9831,9800.0
2013-07-16 11:45:00,29.19,29.2,29.16,29.16,6400.0,21.9831,21.9906,21.9605,21.9605,6400.0
2013-07-16 11:50:00,29.17,29.19,29.16,29.18,19800.0,21.968,21.9831,21.9605,21.9756,19800.0
2013-07-16 11:55:00,29.19,29.24,29.19,29.24,5400.0,21.9831,22.0208,21.9831,22.0208,5400.0
2013-07-16 12:00:00,29.24,29.24,29.21,29.22,3200.0,22.0208,22.0208,21.9982,22.0057,3200.0
2013-07-16 12:05:00,29.25,29.27,29.23,29.27,3000.0,22.0283,22.0434,22.0132,22.0434,3000.0
2013-07-16 12:10:00,29.27,29.27,29.25,29.27,1800.0,22.0434,22.0434,22.0283,22.0434,1800.0
2013-07-16 12:15:00,29.25,29.28,29.25,29.28,4600.0,22.0283,22.0509,22.0283,22.0509,4600.0
2013-07-16 12:20:00,29.27,29.3,29.27,29.29,6600.0,22.0434,22.066,22.0434,22.0584,6600.0
2013-07-16 12:25:00,29.26,29.28,29.24,29.25,29400.0,22.0358,22.0509,22.0208,22.0283,29400.0
2013-07-16 12:30:00,29.25,29.34,29.25,29.34,36000.0,22.0283,22.0961,22.0283,22.0961,36000.0
2013-07-16 12:35:00,29.34,29.35,29.31,29.32,46000.0,22.0961,22.1036,22.0735,22.081,46000.0
2013-07-16 12:40:00,29.32,29.32,29.3,29.3,3000.0,22.081,22.081,22.066,22.066,3000.0
2013-07-16 12:45:00,29.31,29.32,29.3,29.31,10000.0,22.0735,22.081,22.066,22.0735,10000.0
2013-07-16 12:50:00,29.31,29.33,29.31,29.33,11600.0,22.0735,22.0885,22.0735,22.0885,11600.0
2013-07-16 12:55:00,29.33,29.35,29.33,29.34,4400.0,22.0885,22.1036,22.0885,22.0961,4400.0
2013-07-16 13:00:00,29.33,29.33,29.3,29.3,5400.0,22.0885,22.0885,22.066,22.066,5400.0
2013-07-16 13:05:00,29.31,29.32,29.31,29.31,5000.0,22.0735,22.081,22.0735,22.0735,5000.0
2013-07-16 13:10:00,29.3,29.31,29.29,29.3,10800.0,22.066,22.0735,22.0584,22.066,10800.0
2013-07-16 13:15:00,29.3,29.31,29.3,29.3,42600.0,22.066,22.0735,22.066,22.066,42600.0
2013-07-16 13:20:00,29.3,29.3,29.3,29.3,800.0,22.066,22.066,22.066,22.066,800.0
2013-07-16 13:25:00,29.3,29.31,29.3,29.3,5400.0,22.066,22.0735,22.066,22.066,5400.0
2013-07-16 13:30:00,29.3,29.31,29.3,29.31,9400.0,22.066,22.0735,22.066,22.0735,9400.0
2013-07-16 13:35:00,29.32,29.34,29.32,29.34,4800.0,22.081,22.0961,22.081,22.0961,4800.0
2013-07-16 13:40:00,29.35,29.36,29.34,29.34,11000.0,22.1036,22.1111,22.0961,22.0961,11000.0
2013-07-16 13:45:00,29.33,29.35,29.31,29.35,41000.0,22.0885,22.1036,22.0735,22.1036,41000.0
2013-07-16 13:50:00,29.33,29.35,29.33,29.34,2600.0,22.0885,22.1036,22.0885,22.0961,2600.0
2013-07-16 13:55:00,29.34,29.39,29.34,29.36,18200.0,22.0961,22.1337,22.0961,22.1111,18200.0
2013-07-16 14:00:00,29.36,29.43,29.36,29.42,35200.0,22.1111,22.1639,22.1111,22.1563,35200.0
2013-07-16 14:05:00,29.42,29.44,29.42,29.43,4400.0,22.1563,22.1714,22.1563,22.1639,4400.0
2013-07-16 14:10:00,29.43,29.43,29.42,29.43,8200.0,22.1639,22.1639,22.1563,22.1639,8200.0
2013-07-16 14:15:00,29.43,29.44,29.39,29.4,7200.0,22.1639,22.1714,22.1337,22.1413,7200.0
2013-07-16 14:20:00,29.4,29.44,29.4,29.42,15000.0,22.1413,22.1714,22.1413,22.1563,15000.0
2013-07-16 14:25:00,29.41,29.42,29.41,29.41,9600.0,22.1488,22.1563,22.1488,22.1488,9600.0
2013-07-16 14:30:00,29.41,29.41,29.39,29.39,6000.0,22.1488,22.1488,22.1337,22.1337,6000.0
2013-07-16 14:35:00,29.39,29.39,29.36,29.36,11600.0,22.1337,22.1337,22.1111,22.1111,11600.0
2013-07-16 14:40:00,29.36,29.37,29.36,29.37,6000.0,22.1111,22.1187,22.1111,22.1187,6000.0
2013-07-16 14:45:00,29.37,29.38,29.36,29.36,16000.0,22.1187,22.1262,22.1111,22.1111,16000.0
2013-07-16 14:50:00,29.36,29.4,29.36,29.39,7800.0,22.1111,22.1413,22.1111,22.1337,7800.0
2013-07-16 14:55:00,29.4,29.4,29.38,29.39,8000.0,22.1413,22.1413,22.1262,22.1337,8000.0
2013-07-16 15:00:00,29.38,29.38,29.36,29.38,7200.0,22.1262,22.1262,22.1111,22.1262,7200.0
2013-07-16 15:05:00,29.36,29.37,29.35,29.35,5800.0,22.1111,22.1187,22.1036,22.1036,5800.0
2013-07-16 15:10:00,29.35,29.35,29.32,29.32,7400.0,22.1036,22.1036,22.081,22.081,7400.0
2013-07-16 15:15:00,29.32,29.32,29.31,29.31,6800.0,22.081,22.081,22.0735,22.0735,6800.0
2013-07-16 15:20:00,29.3,29.36,29.3,29.36,27600.0,22.066,22.1111,22.066,22.1111,27600.0
2013-07-16 15:25:00,29.35,29.4,29.34,29.4,24400.0,22.1036,22.1413,22.0961,22.1413,24400.0
2013-07-16 15:30:00,29.39,29.39,29.36,29.36,11400.0,22.1337,22.1337,22.1111,22.1111,11400.0
2013-07-16 15:35:00,29.36,29.36,29.36,29.36,8800.0,22.1111,22.1111,22.1111,22.1111,8800.0
2013-07-16 15:40:00,29.35,29.36,29.34,29.35,11200.0,22.1036,22.1111,22.0961,22.1036,11200.0
2013-07-16 15:45:00,29.36,29.43,29.36,29.43,31600.0,22.1111,22.1639,22.1111,22.1639,31600.0
2013-07-16 15:50:00,29.43,29.43,29.38,29.39,43200.0,22.1639,22.1639,22.1262,22.1337,43200.0
2013-07-16 15:55:00,29.4,29.41,29.38,29.4,55200.0,22.1413,22.1488,22.1262,22.1413,55200.0
2013-07-17 09:30:00,29.61,29.66,29.41,29.41,139000.0,22.2994,22.3371,22.1488,22.1488,139000.0
2013-07-17 09:35:00,29.47,29.47,29.33,29.35,10600.0,22.194,22.194,22.0885,22.1036,10600.0
2013-07-17 09:40:00,29.36,29.42,29.35,29.38,7800.0,22.1111,22.1563,22.1036,22.1262,7800.0
2013-07-17 09:45:00,29.36,29.37,29.19,29.19,12200.0,22.1111,22.1187,21.9831,21.9831,12200.0
2013-07-17 09:50:00,29.21,29.21,29.1,29.11,45200.0,21.9982,21.9982,21.9153,21.9229,45200.0
2013-07-17 09:55:00,29.11,29.14,29.06,29.14,30600.0,21.9229,21.9455,21.8852,21.9455,30600.0
2013-07-17 10:00:00,29.14,29.14,29.06,29.07,19200.0,21.9455,21.9455,21.8852,21.8927,19200.0
2013-07-17 10:05:00,29.05,29.1,29.05,29.08,15200.0,21.8777,21.9153,21.8777,21.9003,15200.0
2013-07-17 10:10:00,29.07,29.15,29.05,29.09,17600.0,21.8927,21.953,21.8777,21.9078,17600.0
2013-07-17 10:15:00,29.08,29.18,29.08,29.14,16800.0,21.9003,21.9756,21.9003,21.9455,16800.0
2013-07-17 10:20:00,29.13,29.13,29.07,29.08,11800.0,21.9379,21.9379,21.8927,21.9003,11800.0
2013-07-17 10:25:00,29.09,29.2,29.08,29.18,14000.0,21.9078,21.9906,21.9003,21.9756,14000.0
2013-07-17 10:30:00,29.17,29.19,29.11,29.13,5600.0,21.968,21.9831,21.9229,21.9379,5600.0
2013-07-17 10:35:00,29.14,29.21,29.14,29.16,5600.0,21.9455,21.9982,21.9455,21.9605,5600.0
2013-07-17 10:40:00,29.15,29.16,29.08,29.1,8800.0,21.953,21.9605,21.9003,21.9153,8800.0
2013-07-17 10:45:00,29.09,29.09,29.02,29.08,18800.0,21.9078,21.9078,21.8551,21.9003,18800.0
2013-07-17 10:50:00,29.08,29.13,29.07,29.11,16600.0,21.9003,21.9379,21.8927,21.9229,16600.0
2013-07-17 10:55:00,29.11,29.2,29.11,29.2,3600.0,21.9229,21.9906,21.9229,21.9906,3600.0
2013-07-17 11:00:00,29.23,29.31,29.22,29.31,41000.0,22.0132,22.0735,22.0057,22.0735,41000.0
2013-07-17 11:05:00,29.31,29.32,29.26,29.3,67000.0,22.0735,22.081,22.0358,22.066,67000.0
2013-07-17 11:10:00,29.29,29.3,29.25,29.25,8000.0,22.0584,22.066,22.0283,22.0283,8000.0
2013-07-17 11:15:00,29.25,29.28,29.24,29.24,6400.0,22.0283,22.0509,22.0208,22.0208,6400.0
2013-07-17 11:20:00,29.24,29.24,29.21,29.21,10200.0,22.0208,22.0208,21.9982,21.9982,10200.0
2013-07-17 11:25:00,29.19,29.19,29.13,29.14,14200.0,21.9831,21.9831,21.9379,21.9455,14200.0
2013-07-17 11:30:00,29.14,29.16,29.14,29.16,6200.0,21.9455,21.9605,21.9455,21.9605,6200.0
2013-07-17 11:35:00,29.16,29.18,29.16,29.18,5200.0,21.9605,21.9756,21.9605,21.9756,5200.0
2013-07-17 11:40:00,29.18,29.18,29.13,29.13,12800.0,21.9756,21.9756,21.9379,21.9379,12800.0
2013-07-17 11:45:00,29.13,29.15,29.11,29.12,43000.0,21.9379,21.953,21.9229,21.9304,43000.0
2013-07-17 11:50:00,29.11,29.13,29.07,29.07,21400.0,21.9229,21.9379,21.8927,21.8927,21400.0
2013-07-17 11:55:00,29.06,29.06,29.04,29.06,13800.0,21.8852,21.8852,21.8701,21.8852,13800.0
2013-07-17 12:00:00,29.06,29.07,29.04,29.07,36600.0,21.8852,21.8927,21.8701,21.8927,36600.0
2013-07-17 12:05:00,29.06,29.15,29.06,29.15,12800.0,21.8852,21.953,21.8852,21.953,12800.0
2013-07-17 12:10:00,29.16,29.21,29.15,29.2,10800.0,21.9605,21.9982,21.953,21.9906,10800.0
2013-07-17 12:15:00,29.2,29.24,29.2,29.22,9000.0,21.9906,22.0208,21.9906,22.0057,9000.0
2013-07-17 12:20:00,29.22,29.25,29.22,29.24,6400.0,22.0057,22.0283,22.0057,22.0208,6400.0
2013-07-17 12:25:00,29.25,29.27,29.25,29.25,5200.0,22.0283,22.0434,22.0283,22.0283,5200.0
2013-07-17 12:30:00,29.26,29.27,29.25,29.25,1200.0,22.0358,22.0434,22.0283,22.0283,1200.0
2013-07-17 12:35:00,29.25,29.26,29.24,29.24,6800.0,22.0283,22.0358,22.0208,22.0208,6800.0
2013-07-17 12:40:00,29.25,29.28,29.25,29.28,4400.0,22.0283,22.0509,22.0283,22.0509,4400.0
2013-07-17 12:45:00,29.28,29.3,29.27,29.3,4400.0,22.0509,22.066,22.0434,22.066,4400.0
2013-07-17 12:50:00,29.3,29.3,29.25,29.28,18000.0,22.066,22.066,22.0283,22.0509,18000.0
2013-07-17 12:55:00,29.27,29.27,29.25,29.25,2400.0,22.0434,22.0434,22.0283,22.0283,2400.0
2013-07-17 13:00:00,29.26,29.3,29.26,29.29,5400.0,22.0358,22.066,22.0358,22.0584,5400.0
2013-07-17 13:05:00,29.29,29.29,29.28,29.29,4000.0,22.0584,22.0584,22.0509,22.0584,4000.0
2013-07-17 13:10:00,29.3,29.3,29.28,29.28,5400.0,22.066,22.066,22.0509,22.0509,5400.0
2013-07-17 13:15:00,29.28,29.3,29.28,29.3,5800.0,22.0509,22.066,22.0509,22.066,5800.0
2013-07-17 13:20:00,29.3,29.3,29.28,29.28,6200.0,22.066,22.066,22.0509,22.0509,6200.0
2013-07-17 13:25:00,29.28,29.28,29.24,29.24,5400.0,22.0509,22.0509,22.0208,22.0208,5400.0
2013-07-17 13:30:00,29.23,29.24,29.21,29.23,8600.0,22.0132,22.0208,21.9982,22.0132,8600.0
2013-07-17 13:35:00,29.24,29.25,29.23,29.24,5800.0,22.0208,22.0283,22.0132,22.0208,5800.0
2013-07-17 13:40:00,29.26,29.27,29.25,29.25,6600.0,22.0358,22.0434,22.0283,22.0283,6600.0
2013-07-17 13:45:00,29.25,29.29,29.25,29.29,27400.0,22.0283,22.0584,22.0283,22.0584,27400.0
2013-07-17 13:50:00,29.29,29.32,29.29,29.31,11400.0,22.0584,22.081,22.0584,22.0735,11400.0
2013-07-17 13:55:00,29.31,29.32,29.3,29.3,4400.0,22.0735,22.081,22.066,22.066,4400.0
2013-07-17 14:00:00,29.32,29.32,29.31,29.32,12600.0,22.081,22.081,22.0735,22.081,12600.0
2013-07-17 14:05:00,29.31,29.31,29.29,29.3,14000.0,22.0735,22.0735,22.0584,22.066,14000.0
2013-07-17 14:10:00,29.3,29.31,29.27,29.28,8400.0,22.066,22.0735,22.0434,22.0509,8400.0
2013-07-17 14:15:00,29.28,29.29,29.26,29.27,9200.0,22.0509,22.0584,22.0358,22.0434,9200.0
2013-07-17 14:20:00,29.27,29.29,29.27,29.29,10800.0,22.0434,22.0584,22.0434,22.0584,10800.0
2013-07-17 14:25:00,29.29,29.3,29.27,29.27,20800.0,22.0584,22.066,22.0434,22.0434,20800.0
2013-07-17 14:30:00,29.27,29.27,29.22,29.22,12600.0,22.0434,22.0434,22.0057,22.0057,12600.0
2013-07-17 14:35:00,29.22,29.24,29.2,29.23,43800.0,22.0057,22.0208,21.9906,22.0132,43800.0
2013-07-17 14:40:00,29.23,29.23,29.2,29.2,9400.0,22.0132,22.0132,21.9906,21.9906,9400.0
2013-07-17 14:45:00,29.2,29.2,29.18,29.18,10800.0,21.9906,21.9906,21.9756,21.9756,10800.0
2013-07-17 14:50:00,29.18,29.2,29.18,29.2,10800.0,21.9756,21.9906,21.9756,21.9906,10800.0
2013-07-17 14:55:00,29.21,29.23,29.17,29.23,8800.0,21.9982,22.0132,21.968,22.0132,8800.0
2013-07-17 15:00:00,29.23,29.25,29.23,29.24,45200.0,22.0132,22.0283,22.0132,22.0208,45200.0
2013-07-17 15:05:00,29.24,29.26,29.24,29.25,16200.0,22.0208,22.0358,22.0208,22.0283,16200.0
2013-07-17 15:10:00,29.25,29.27,29.25,29.25,9800.0,22.0283,22.0434,22.0283,22.0283,9800.0
2013-07-17 15:15:00,29.25,29.27,29.25,29.27,4800.0,22.0283,22.0434,22.0283,22.0434,4800.0
2013-07-17 15:20:00,29.28,29.3,29.27,29.3,16200.0,22.0509,22.066,22.0434,22.066,16200.0
2013-07-17 15:25:00,29.3,29.32,29.27,29.27,10200.0,22.066,22.081,22.0434,22.0434,10200.0
2013-07-17 15:30:00,29.25,29.26,29.2,29.2,14000.0,22.0283,22.0358,21.9906,21.9906,14000.0
2013-07-17 15:35:00,29.2,29.24,29.2,29.2,16400.0,21.9906,22.0208,21.9906,21.9906,16400.0
2013-07-17 15:40:00,29.21,29.25,29.21,29.24,10000.0,21.9982,22.0283,21.9982,22.0208,10000.0
2013-07-17 15:45:00,29.25,29.25,29.23,29.23,12600.0,22.0283,22.0283,22.0132,22.0132,12600.0
2013-07-17 15:50:00,29.24,29.24,29.21,29.21,21000.0,22.0208,22.0208,21.9982,21.9982,21000.0
2013-07-17 15:55:00,29.22,29.24,29.21,29.22,68200.0,22.0057,22.0208,21.9982,22.0057,68200.0
2013-07-18 09:30:00,29.28,29.42,29.23,29.23,18800.0,22.0509,22.1563,22.0132,22.0132,18800.0
2013-07-18 09:35:00,29.24,29.25,29.2,29.23,4600.0,22.0208,22.0283,21.9906,22.0132,4600.0
2013-07-18 09:40:00,29.25,29.25,29.16,29.22,25600.0,22.0283,22.0283,21.9605,22.0057,25600.0
2013-07-18 09:45:00,29.21,29.31,29.15,29.31,68600.0,21.9982,22.0735,21.953,22.0735,68600.0
2013-07-18 09:50:00,29.31,29.36,29.08,29.17,228800.0,22.0735,22.1111,21.9003,21.968,228800.0
2013-07-18 09:55:00,29.16,29.26,29.14,29.24,76200.0,21.9605,22.0358,21.9455,22.0208,76200.0
2013-07-18 10:00:00,29.24,29.28,29.17,29.24,9200.0,22.0208,22.0509,21.968,22.0208,9200.0
2013-07-18 10:05:00,29.23,29.25,29.21,29.25,15800.0,22.0132,22.0283,21.9982,22.0283,15800.0
2013-07-18 10:10:00,29.26,29.3,29.25,29.3,5400.0,22.0358,22.066,22.0283,22.066,5400.0
2013-07-18 10:15:00,29.28,29.33,29.28,29.29,6200.0,22.0509,22.0885,22.0509,22.0584,6200.0
2013-07-18 10:20:00,29.3,29.35,29.28,29.35,8200.0,22.066,22.1036,22.0509,22.1036,8200.0
2013-07-18 10:25:00,29.33,29.36,29.31,29.34,10000.0,22.0885,22.1111,22.0735,22.0961,10000.0
2013-07-18 10:30:00,29.35,29.36,29.33,29.36,8200.0,22.1036,22.1111,22.0885,22.1111,8200.0
2013-07-18 10:35:00,29.35,29.39,29.35,29.36,13400.0,22.1036,22.1337,22.1036,22.1111,13400.0
2013-07-18 10:40:00,29.38,29.43,29.38,29.43,15000.0,22.1262,22.1639,22.1262,22.1639,15000.0
2013-07-18 10:45:00,29.43,29.46,29.38,29.43,11000.0,22.1639,22.1865,22.1262,22.1639,11000.0
2013-07-18 10:50:00,29.44,29.53,29.43,29.48,13000.0,22.1714,22.2392,22.1639,22.2015,13000.0
2013-07-18 10:55:00,29.45,29.45,29.41,29.42,7400.0,22.1789,22.1789,22.1488,22.1563,7400.0
2013-07-18 11:00:00,29.41,29.45,29.41,29.42,7400.0,22.1488,22.1789,22.1488,22.1563,7400.0
2013-07-18 11:05:00,29.41,29.41,29.36,29.41,11200.0,22.1488,22.1488,22.1111,22.1488,11200.0
2013-07-18 11:10:00,29.4,29.4,29.36,29.38,6000.0,22.1413,22.1413,22.1111,22.1262,6000.0
2013-07-18 11:15:00,29.38,29.41,29.38,29.39,11000.0,22.1262,22.1488,22.1262,22.1337,11000.0
2013-07-18 11:20:00,29.39,29.41,29.39,29.41,13800.0,22.1337,22.1488,22.1337,22.1488,13800.0
2013-07-18 11:25:00,29.41,29.42,29.39,29.4,12600.0,22.1488,22.1563,22.1337,22.1413,12600.0
2013-07-18 11:30:00,29.39,29.44,29.39,29.44,4000.0,22.1337,22.1714,22.1337,22.1714,4000.0
2013-07-18 11:35:00,29.43,29.46,29.43,29.45,11600.0,22.1639,22.1865,22.1639,22.1789,11600.0
2013-07-18 11:40:00,29.44,29.45,29.43,29.43,12000.0,22.1714,22.1789,22.1639,22.1639,12000.0
2013-07-18 11:45:00,29.43,29.45,29.42,29.42,22600.0,22.1639,22.1789,22.1563,22.1563,22600.0
2013-07-18 11:50:00,29.42,29.43,29.33,29.33,52400.0,22.1563,22.1639,22.0885,22.0885,52400.0
2013-07-18 11:55:00,29.34,29.35,29.31,29.34,23000.0,22.0961,22.1036,22.0735,22.0961,23000.0
2013-07-18 12:00:00,29.34,29.34,29.3,29.32,13400.0,22.0961,22.0961,22.066,22.081,13400.0
2013-07-18 12:05:00,29.32,29.36,29.32,29.34,10200.0,22.081,22.1111,22.081,22.0961,10200.0
2013-07-18 12:10:00,29.34,29.36,29.32,29.33,14600.0,22.0961,22.1111,22.081,22.0885,14600.0
2013-07-18 12:15:00,29.33,29.37,29.33,29.35,11400.0,22.0885,22.1187,22.0885,22.1036,11400.0
2013-07-18 12:20:00,29.33,29.38,29.33,29.34,12200.0,22.0885,22.1262,22.0885,22.0961,12200.0
2013-07-18 12:25:00,29.35,29.35,29.32,29.33,15200.0,22.1036,22.1036,22.081,22.0885,15200.0
2013-07-18 12:30:00,29.33,29.33,29.29,29.3,11800.0,22.0885,22.0885,22.0584,22.066,11800.0
2013-07-18 12:35:00,29.29,29.31,29.28,29.31,13200.0,22.0584,22.0735,22.0509,22.0735,13200.0
2013-07-18 12:40:00,29.3,29.31,29.27,29.28,14400.0,22.066,22.0735,22.0434,22.0509,14400.0
2013-07-18 12:45:00,29.28,29.33,29.28,29.32,10400.0,22.0509,22.0885,22.0509,22.081,10400.0
2013-07-18 12:50:00,29.33,29.33,29.29,29.3,12400.0,22.0885,22.0885,22.0584,22.066,12400.0
2013-07-18 12:55:00,29.3,29.31,29.27,29.28,18600.0,22.066,22.0735,22.0434,22.0509,18600.0
2013-07-18 13:00:00,29.28,29.3,29.27,29.28,11600.0,22.0509,22.066,22.0434,22.0509,11600.0
2013-07-18 13:05:00,29.29,29.29,29.25,29.26,39200.0,22.0584,22.0584,22.0283,22.0358,39200.0
2013-07-18 13:10:00,29.27,29.28,29.24,29.25,22200.0,22.0434,22.0509,22.0208,22.0283,22200.0
2013-07-18 13:15:00,29.26,29.26,29.25,29.25,8400.0,22.0358,22.0358,22.0283,22.0283,8400.0
2013-07-18 13:20:00,29.25,29.25,29.23,29.24,11400.0,22.0283,22.0283,22.0132,22.0208,11400.0
2013-07-18 13:25:00,29.24,29.27,29.24,29.25,11000.0,22.0208,22.0434,22.0208,22.0283,11000.0
2013-07-18 13:30:00,29.25,29.25,29.24,29.24,11000.0,22.0283,22.0283,22.0208,22.0208,11000.0
2013-07-18 13:35:00,29.25,29.27,29.25,29.27,18000.0,22.0283,22.0434,22.0283,22.0434,18000.0
2013-07-18 13:40:00,29.28,29.31,29.28,29.3,9000.0,22.0509,22.0735,22.0509,22.066,9000.0
2013-07-18 13:45:00,29.3,29.3,29.28,29.28,5600.0,22.066,22.066,22.0509,22.0509,5600.0
2013-07-18 13:50:00,29.28,29.29,29.25,29.25,10400.0,22.0509,22.0584,22.0283,22.0283,10400.0
2013-07-18 13:55:00,29.25,29.29,29.25,29.27,9600.0,22.0283,22.0584,22.0283,22.0434,9600.0
2013-07-18 14:00:00,29.25,29.27,29.25,29.25,11600.0,22.0283,22.0434,22.0283,22.0283,11600.0
2013-07-18 14:05:00,29.25,29.28,29.25,29.28,5400.0,22.0283,22.0509,22.0283,22.0509,5400.0
2013-07-18 14:10:00,29.29,29.3,29.25,29.27,17800.0,22.0584,22.066,22.0283,22.0434,17800.0
2013-07-18 14:15:00,29.27,29.28,29.27,29.28,3800.0,22.0434,22.0509,22.0434,22.0509,3800.0
2013-07-18 14:20:00,29.28,29.31,29.28,29.28,20200.0,22.0509,22.0735,22.0509,22.0509,20200.0
2013-07-18 14:25:00,29.28,29.29,29.28,29.28,5000.0,22.0509,22.0584,22.0509,22.0509,5000.0
2013-07-18 14:30:00,29.28,29.29,29.28,29.28,7200.0,22.0509,22.0584,22.0509,22.0509,7200.0
2013-07-18 14:35:00,29.28,29.3,29.26,29.3,7000.0,22.0509,22.066,22.0358,22.066,7000.0
2013-07-18 14:40:00,29.31,29.32,29.3,29.3,5400.0,22.0735,22.081,22.066,22.066,5400.0
2013-07-18 14:45:00,29.3,29.32,29.3,29.3,3800.0,22.066,22.081,22.066,22.066,3800.0
2013-07-18 14:50:00,29.31,29.33,29.31,29.33,2200.0,22.0735,22.0885,22.0735,22.0885,2200.0
2013-07-18 14:55:00,29.32,29.33,29.3,29.31,9600.0,22.081,22.0885,22.066,22.0735,9600.0
2013-07-18 15:00:00,29.32,29.33,29.31,29.33,5800.0,22.081,22.0885,22.0735,22.0885,5800.0
2013-07-18 15:05:00,29.33,29.34,29.31,29.32,24400.0,22.0885,22.0961,22.0735,22.081,24400.0
2013-07-18 15:10:00,29.31,29.31,29.29,29.29,8000.0,22.0735,22.0735,22.0584,22.0584,8000.0
2013-07-18 15:15:00,29.28,29.34,29.28,29.34,10000.0,22.0509,22.0961,22.0509,22.0961,10000.0
2013-07-18 15:20:00,29.34,29.36,29.33,29.35,10600.0,22.0961,22.1111,22.0885,22.1036,10600.0
2013-07-18 15:25:00,29.35,29.38,29.35,29.38,8600.0,22.1036,22.1262,22.1036,22.1262,8600.0
2013-07-18 15:30:00,29.36,29.38,29.36,29.37,9800.0,22.1111,22.1262,22.1111,22.1187,9800.0
2013-07-18 15:35:00,29.37,29.39,29.36,29.39,19800.0,22.1187,22.1337,22.1111,22.1337,19800.0
2013-07-18 15:40:00,29.38,29.4,29.36,29.39,22200.0,22.1262,22.1413,22.1111,22.1337,22200.0
2013-07-18 15:45:00,29.38,29.4,29.34,29.34,82800.0,22.1262,22.1413,22.0961,22.0961,82800.0
2013-07-18 15:50:00,29.33,29.35,29.31,29.34,57400.0,22.0885,22.1036,22.0735,22.0961,57400.0
2013-07-18 15:55:00,29.34,29.39,29.34,29.38,51600.0,22.0961,22.1337,22.0961,22.1262,51600.0
2013-07-19 09:30:00,29.37,29.37,29.24,29.24,142000.0,22.1187,22.1187,22.0208,22.0208,142000.0
2013-07-19 09:35:00,29.27,29.29,29.15,29.23,15000.0,22.0434,22.0584,21.953,22.0132,15000.0
2013-07-19 09:40:00,29.18,29.24,29.18,29.21,6600.0,21.9756,22.0208,21.9756,21.9982,6600.0
2013-07-19 09:45:00,29.21,29.21,29.15,29.17,12800.0,21.9982,21.9982,21.953,21.968,12800.0
2013-07-19 09:50:00,29.16,29.17,29.1,29.17,16000.0,21.9605,21.968,21.9153,21.968,16000.0
2013-07-19 09:55:00,29.18,29.28,29.18,29.26,17200.0,21.9756,22.0509,21.9756,22.0358,17200.0
2013-07-19 10:00:00,29.28,29.28,29.19,29.22,5400.0,22.0509,22.0509,21.9831,22.0057,5400.0
2013-07-19 10:05:00,29.22,29.23,29.17,29.23,13000.0,22.0057,22.0132,21.968,22.0132,13000.0
2013-07-19 10:10:00,29.23,29.34,29.2,29.34,16400.0,22.0132,22.0961,21.9906,22.0961,16400.0
2013-07-19 10:15:00,29.3,29.36,29.24,29.32,29200.0,22.066,22.1111,22.0208,22.081,29200.0
2013-07-19 10:20:00,29.32,29.32,29.25,29.27,13400.0,22.081,22.081,22.0283,22.0434,13400.0
2013-07-19 10:25:00,29.26,29.27,29.23,29.25,15000.0,22.0358,22.0434,22.0132,22.0283,15000.0
2013-07-19 10:30:00,29.25,29.36,29.25,29.35,11000.0,22.0283,22.1111,22.0283,22.1036,11000.0
2013-07-19 10:35:00,29.34,29.35,29.31,29.31,5200.0,22.0961,22.1036,22.0735,22.0735,5200.0
2013-07-19 10:40:00,29.3,29.3,29.23,29.23,5200.0,22.066,22.066,22.0132,22.0132,5200.0
2013-07-19 10:45:00,29.22,29.24,29.21,29.23,10200.0,22.0057,22.0208,21.9982,22.0132,10200.0
2013-07-19 10:50:00,29.24,29.34,29.24,29.32,10400.0,22.0208,22.0961,22.0208,22.081,10400.0
2013-07-19 10:55:00,29.32,29.33,29.27,29.28,5400.0,22.081,22.0885,22.0434,22.0509,5400.0
2013-07-19 11:00:00,29.27,29.36,29.27,29.33,48000.0,22.0434,22.1111,22.0434,22.0885,48000.0
2013-07-19 11:05:00,29.34,29.34,29.27,29.31,178200.0,22.0961,22.0961,22.0434,22.0735,178200.0
2013-07-19 11:10:00,29.3,29.3,29.24,29.25,11800.0,22.066,22.066,22.0208,22.0283,11800.0
2013-07-19 11:15:00,29.24,29.24,29.16,29.16,34000.0,22.0208,22.0208,21.9605,21.9605,34000.0
2013-07-19 11:20:00,29.16,29.18,29.16,29.18,15400.0,21.9605,21.9756,21.9605,21.9756,15400.0
2013-07-19 11:25:00,29.18,29.22,29.17,29.21,21000.0,21.9756,22.0057,21.968,21.9982,21000.0
2013-07-19 11:30:00,29.21,29.21,29.16,29.17,12800.0,21.9982,21.9982,21.9605,21.968,12800.0
2013-07-19 11:35:00,29.16,29.16,29.11,29.11,18200.0,21.9605,21.9605,21.9229,21.9229,18200.0
2013-07-19 11:40:00,29.11,29.13,29.1,29.12,8800.0,21.9229,21.9379,21.9153,21.9304,8800.0
2013-07-19 11:45:00,29.11,29.11,29.08,29.08,14200.0,21.9229,21.9229,21.9003,21.9003,14200.0
2013-07-19 11:50:00,29.08,29.12,29.06,29.11,21600.0,21.9003,21.9304,21.8852,21.9229,21600.0
2013-07-19 11:55:00,29.11,29.12,29.1,29.11,6600.0,21.9229,21.9304,21.9153,21.9229,6600.0
2013-07-19 12:00:00,29.11,29.13,29.11,29.11,13200.0,21.9229,21.9379,21.9229,21.9229,13200.0
2013-07-19 12:05:00,29.1,29.11,29.09,29.11,2600.0,21.9153,21.9229,21.9078,21.9229,2600.0
2013-07-19 12:10:00,29.11,29.12,29.1,29.1,7200.0,21.9229,21.9304,21.9153,21.9153,7200.0
2013-07-19 12:15:00,29.09,29.12,29.04,29.1,47200.0,21.9078,21.9304,21.8701,21.9153,47200.0
2013-07-19 12:20:00,29.09,29.1,29.05,29.06,29400.0,21.9078,21.9153,21.8777,21.8852,29400.0
2013-07-19 12:25:00,29.06,29.1,29.06,29.08,16800.0,21.8852,21.9153,21.8852,21.9003,16800.0
2013-07-19 12:30:00,29.08,29.09,29.04,29.06,31400.0,21.9003,21.9078,21.8701,21.8852,31400.0
2013-07-19 12:35:00,29.07,29.11,29.02,29.05,42600.0,21.8927,21.9229,21.8551,21.8777,42600.0
2013-07-19 12:40:00,29.07,29.07,29.0,29.01,13600.0,21.8927,21.8927,21.84,21.8476,13600.0
2013-07-19 12:45:00,29.01,29.02,28.96,28.99,34400.0,21.8476,21.8551,21.8099,21.8325,34400.0
2013-07-19 12:50:00,28.98,28.98,28.98,28.98,2400.0,21.825,21.825,21.825,21.825,2400.0
2013-07-19 12:55:00,28.99,29.01,28.99,29.0,22000.0,21.8325,21.8476,21.8325,21.84,22000.0
2013-07-19 13:00:00,29.0,29.01,29.0,29.0,14400.0,21.84,21.8476,21.84,21.84,14400.0
2013-07-19 13:05:00,29.0,29.0,29.0,29.0,10200.0,21.84,21.84,21.84,21.84,10200.0
2013-07-19 13:10:00,29.0,29.0,29.0,29.0,11600.0,21.84,21.84,21.84,21.84,11600.0
2013-07-19 13:15:00,29.0,29.0,28.99,29.0,6400.0,21.84,21.84,21.8325,21.84,6400.0
2013-07-19 13:20:00,29.0,29.02,29.0,29.0,29200.0,21.84,21.8551,21.84,21.84,29200.0
2013-07-19 13:25:00,29.0,29.0,29.0,29.0,1600.0,21.84,21.84,21.84,21.84,1600.0
2013-07-19 13:30:00,29.0,29.0,28.99,29.0,24800.0,21.84,21.84,21.8325,21.84,24800.0
2013-07-19 13:35:00,29.0,29.0,29.0,29.0,6400.0,21.84,21.84,21.84,21.84,6400.0
2013-07-19 13:40:00,29.0,29.0,29.0,29.0,4400.0,21.84,21.84,21.84,21.84,4400.0
2013-07-19 13:45:00,29.0,29.01,29.0,29.0,20000.0,21.84,21.8476,21.84,21.84,20000.0
2013-07-19 13:50:00,29.0,29.0,29.0,29.0,17800.0,21.84,21.84,21.84,21.84,17800.0
2013-07-19 13:55:00,29.0,29.03,29.0,29.02,22600.0,21.84,21.8626,21.84,21.8551,22600.0
2013-07-19 14:00:00,29.03,29.05,29.03,29.05,11000.0,21.8626,21.8777,21.8626,21.8777,11000.0
2013-07-19 14:05:00,29.04,29.05,29.03,29.03,13400.0,21.8701,21.8777,21.8626,21.8626,13400.0
2013-07-19 14:10:00,29.03,29.06,29.02,29.02,12600.0,21.8626,21.8852,21.8551,21.8551,12600.0
2013-07-19 14:15:00,29.02,29.03,28.99,29.02,12600.0,21.8551,21.8626,21.8325,21.8551,12600.0
2013-07-19 14:20:00,29.02,29.03,29.02,29.02,11000.0,21.8551,21.8626,21.8551,21.8551,11000.0
2013-07-19 14:25:00,29.02,29.04,29.02,29.02,23600.0,21.8551,21.8701,21.8551,21.8551,23600.0
2013-07-19 14:30:00,29.03,29.03,29.0,29.01,9400.0,21.8626,21.8626,21.84,21.8476,9400.0
2013-07-19 14:35:00,29.01,29.01,28.99,28.99,20400.0,21.8476,21.8476,21.8325,21.8325,20400.0
2013-07-19 14:40:00,28.99,29.03,28.99,29.02,16600.0,21.8325,21.8626,21.8325,21.8551,16600.0
2013-07-19 14:45:00,29.03,29.03,29.02,29.02,13400.0,21.8626,21.8626,21.8551,21.8551,13400.0
2013-07-19 14:50:00,29.02,29.04,29.02,29.03,16800.0,21.8551,21.8701,21.8551,21.8626,16800.0
2013-07-19 14:55:00,29.03,29.04,29.03,29.03,14000.0,21.8626,21.8701,21.8626,21.8626,14000.0
2013-07-19 15:00:00,29.03,29.04,29.03,29.03,11200.0,21.8626,21.8701,21.8626,21.8626,11200.0
2013-07-19 15:05:00,29.03,29.04,29.03,29.04,17000.0,21.8626,21.8701,21.8626,21.8701,17000.0
2013-07-19 15:10:00,29.04,29.04,29.03,29.03,11000.0,21.8701,21.8701,21.8626,21.8626,11000.0
2013-07-19 15:15:00,29.03,29.05,29.02,29.03,21000.0,21.8626,21.8777,21.8551,21.8626,21000.0
2013-07-19 15:20:00,29.03,29.03,29.02,29.02,11800.0,21.8626,21.8626,21.8551,21.8551,11800.0
2013-07-19 15:25:00,29.03,29.03,29.0,29.0,13600.0,21.8626,21.8626,21.84,21.84,13600.0
2013-07-19 15:30:00,29.0,29.02,29.0,29.01,24000.0,21.84,21.8551,21.84,21.8476,24000.0
2013-07-19 15:35:00,29.01,29.02,29.0,29.0,26200.0,21.8476,21.8551,21.84,21.84,26200.0
2013-07-19 15:40:00,29.0,29.02,29.0,29.01,21800.0,21.84,21.8551,21.84,21.8476,21800.0
2013-07-19 15:45:00,29.02,29.05,29.02,29.05,34600.0,21.8551,21.8777,21.8551,21.8777,34600.0
2013-07-19 15:50:00,29.05,29.1,29.05,29.09,50400.0,21.8777,21.9153,21.8777,21.9078,50400.0
2013-07-19 15:55:00,29.09,29.11,29.09,29.11,64800.0,21.9078,21.9229,21.9078,21.9229,64800.0
2013-07-22 09:30:00,29.18,29.32,29.16,29.31,23000.0,21.9756,22.081,21.9605,22.0735,23000.0
2013-07-22 09:35:00,29.33,29.36,29.22,29.36,13000.0,22.0885,22.1111,22.0057,22.1111,13000.0
2013-07-22 09:40:00,29.36,29.36,29.17,29.17,7400.0,22.1111,22.1111,21.968,21.968,7400.0
2013-07-22 09:45:00,29.17,29.21,29.12,29.18,19800.0,21.968,21.9982,21.9304,21.9756,19800.0
2013-07-22 09:50:00,29.2,29.31,29.2,29.25,12400.0,21.9906,22.0735,21.9906,22.0283,12400.0
2013-07-22 09:55:00,29.21,29.28,29.18,29.25,16600.0,21.9982,22.0509,21.9756,22.0283,16600.0
2013-07-22 10:00:00,29.24,29.24,29.11,29.19,18400.0,22.0208,22.0208,21.9229,21.9831,18400.0
2013-07-22 10:05:00,29.21,29.24,29.18,29.24,6800.0,21.9982,22.0208,21.9756,22.0208,6800.0
2013-07-22 10:10:00,29.25,29.32,29.25,29.29,5400.0,22.0283,22.081,22.0283,22.0584,5400.0
2013-07-22 10:15:00,29.29,29.33,29.24,29.25,5600.0,22.0584,22.0885,22.0208,22.0283,5600.0
2013-07-22 10:20:00,29.25,29.28,29.23,29.24,5200.0,22.0283,22.0509,22.0132,22.0208,5200.0
2013-07-22 10:25:00,29.23,29.25,29.18,29.21,2800.0,22.0132,22.0283,21.9756,21.9982,2800.0
2013-07-22 10:30:00,29.22,29.22,29.15,29.15,6000.0,22.0057,22.0057,21.953,21.953,6000.0
2013-07-22 10:35:00,29.15,29.23,29.15,29.2,18800.0,21.953,22.0132,21.953,21.9906,18800.0
2013-07-22 10:40:00,29.21,29.27,29.2,29.25,49200.0,21.9982,22.0434,21.9906,22.0283,49200.0
2013-07-22 10:45:00,29.25,29.3,29.25,29.3,33200.0,22.0283,22.066,22.0283,22.066,33200.0
2013-07-22 10:50:00,29.29,29.34,29.29,29.34,6200.0,22.0584,22.0961,22.0584,22.0961,6200.0
2013-07-22 10:55:00,29.33,29.33,29.28,29.29,5800.0,22.0885,22.0885,22.0509,22.0584,5800.0
2013-07-22 11:00:00,29.32,29.35,29.32,29.32,2600.0,22.081,22.1036,22.081,22.081,2600.0
2013-07-22 11:05:00,29.31,29.33,29.31,29.33,2600.0,22.0735,22.0885,22.0735,22.0885,2600.0
2013-07-22 11:10:00,29.35,29.36,29.29,29.32,6400.0,22.1036,22.1111,22.0584,22.081,6400.0
2013-07-22 11:15:00,29.33,29.35,29.33,29.35,6000.0,22.0885,22.1036,22.0885,22.1036,6000.0
2013-07-22 11:20:00,29.36,29.37,29.36,29.37,3800.0,22.1111,22.1187,22.1111,22.1187,3800.0
2013-07-22 11:25:00,29.37,29.42,29.36,29.41,12600.0,22.1187,22.1563,22.1111,22.1488,12600.0
2013-07-22 11:30:00,29.41,29.41,29.38,29.41,6600.0,22.1488,22.1488,22.1262,22.1488,6600.0
2013-07-22 11:35:00,29.41,29.42,29.41,29.42,2200.0,22.1488,22.1563,22.1488,22.1563,2200.0
2013-07-22 11:40:00,29.42,29.43,29.4,29.42,8000.0,22.1563,22.1639,22.1413,22.1563,8000.0
2013-07-22 11:45:00,29.4,29.4,29.34,29.34,3400.0,22.1413,22.1413,22.0961,22.0961,3400.0
2013-07-22 11:50:00,29.34,29.35,29.33,29.34,4200.0,22.0961,22.1036,22.0885,22.0961,4200.0
2013-07-22 11:55:00,29.34,29.35,29.33,29.34,9400.0,22.0961,22.1036,22.0885,22.0961,9400.0
2013-07-22 12:00:00,29.35,29.37,29.35,29.37,8000.0,22.1036,22.1187,22.1036,22.1187,8000.0
2013-07-22 12:05:00,29.38,29.41,29.38,29.41,7200.0,22.1262,22.1488,22.1262,22.1488,7200.0
2013-07-22 12:10:00,29.42,29.42,29.38,29.39,8400.0,22.1563,22.1563,22.1262,22.1337,8400.0
2013-07-22 12:15:00,29.39,29.4,29.38,29.39,7800.0,22.1337,22.1413,22.1262,22.1337,7800.0
2013-07-22 12:20:00,29.38,29.4,29.37,29.39,36000.0,22.1262,22.1413,22.1187,22.1337,36000.0
2013-07-22 12:25:00,29.4,29.41,29.38,29.41,6000.0,22.1413,22.1488,22.1262,22.1488,6000.0
2013-07-22 12:30:00,29.41,29.43,29.4,29.41,9600.0,22.1488,22.1639,22.1413,22.1488,9600.0
2013-07-22 12:35:00,29.41,29.44,29.41,29.42,8800.0,22.1488,22.1714,22.1488,22.1563,8800.0
2013-07-22 12:40:00,29.42,29.45,29.4,29.4,27400.0,22.1563,22.1789,22.1413,22.1413,27400.0
2013-07-22 12:45:00,29.41,29.44,29.41,29.43,5400.0,22.1488,22.1714,22.1488,22.1639,5400.0
2013-07-22 12:50:00,29.43,29.45,29.43,29.43,10400.0,22.1639,22.1789,22.1639,22.1639,10400.0
2013-07-22 12:55:00,29.44,29.47,29.43,29.47,4200.0,22.1714,22.194,22.1639,22.194,4200.0
2013-07-22 13:00:00,29.47,29.48,29.45,29.48,11600.0,22.194,22.2015,22.1789,22.2015,11600.0
2013-07-22 13:05:00,29.47,29.48,29.47,29.47,18800.0,22.194,22.2015,22.194,22.194,18800.0
2013-07-22 13:10:00,29.47,29.48,29.46,29.48,9000.0,22.194,22.2015,22.1865,22.2015,9000.0
2013-07-22 13:15:00,29.47,29.47,29.47,29.47,2400.0,22.194,22.194,22.194,22.194,2400.0
2013-07-22 13:20:00,29.46,29.48,29.46,29.46,19800.0,22.1865,22.2015,22.1865,22.1865,19800.0
2013-07-22 13:25:00,29.46,29.47,29.43,29.45,10400.0,22.1865,22.194,22.1639,22.1789,10400.0
2013-07-22 13:30:00,29.45,29.47,29.45,29.47,10800.0,22.1789,22.194,22.1789,22.194,10800.0
2013-07-22 13:35:00,29.47,29.5,29.47,29.49,20800.0,22.194,22.2166,22.194,22.209,20800.0
2013-07-22 13:40:00,29.48,29.5,29.46,29.5,23000.0,22.2015,22.2166,22.1865,22.2166,23000.0
2013-07-22 13:45:00,29.5,29.5,29.48,29.5,8600.0,22.2166,22.2166,22.2015,22.2166,8600.0
2013-07-22 13:50:00,29.5,29.5,29.49,29.49,5600.0,22.2166,22.2166,22.209,22.209,5600.0
2013-07-22 13:55:00,29.48,29.53,29.48,29.53,6400.0,22.2015,22.2392,22.2015,22.2392,6400.0
2013-07-22 14:00:00,29.53,29.53,29.51,29.52,9800.0,22.2392,22.2392,22.2241,22.2316,9800.0
2013-07-22 14:05:00,29.51,29.53,29.51,29.52,5800.0,22.2241,22.2392,22.2241,22.2316,5800.0
2013-07-22 14:10:00,29.51,29.54,29.51,29.54,14200.0,22.2241,22.2467,22.2241,22.2467,14200.0
2013-07-22 14:15:00,29.54,29.54,29.51,29.52,9200.0,22.2467,22.2467,22.2241,22.2316,9200.0
2013-07-22 14:20:00,29.51,29.53,29.5,29.5,20400.0,22.2241,22.2392,22.2166,22.2166,20400.0
2013-07-22 14:25:00,29.5,29.52,29.5,29.52,8400.0,22.2166,22.2316,22.2166,22.2316,8400.0
2013-07-22 14:30:00,29.53,29.55,29.52,29.54,37600.0,22.2392,22.2542,22.2316,22.2467,37600.0
2013-07-22 14:35:00,29.54,29.57,29.54,29.55,9800.0,22.2467,22.2693,22.2467,22.2542,9800.0
2013-07-22 14:40:00,29.54,29.55,29.53,29.53,5200.0,22.2467,22.2542,22.2392,22.2392,5200.0
2013-07-22 14:45:00,29.54,29.58,29.54,29.55,10200.0,22.2467,22.2768,22.2467,22.2542,10200.0
2013-07-22 14:50:00,29.55,29.55,29.53,29.54,9200.0,22.2542,22.2542,22.2392,22.2467,9200.0
2013-07-22 14:55:00,29.53,29.54,29.52,29.53,20600.0,22.2392,22.2467,22.2316,22.2392,20600.0
2013-07-22 15:00:00,29.53,29.55,29.53,29.54,8200.0,22.2392,22.2542,22.2392,22.2467,8200.0
2013-07-22 15:05:00,29.54,29.56,29.54,29.55,9000.0,22.2467,22.2618,22.2467,22.2542,9000.0
2013-07-22 15:10:00,29.56,29.58,29.56,29.58,8600.0,22.2618,22.2768,22.2618,22.2768,8600.0
2013-07-22 15:15:00,29.57,29.57,29.53,29.53,13000.0,22.2693,22.2693,22.2392,22.2392,13000.0
2013-07-22 15:20:00,29.54,29.54,29.53,29.53,15400.0,22.2467,22.2467,22.2392,22.2392,15400.0
2013-07-22 15:25:00,29.53,29.53,29.5,29.51,13600.0,22.2392,22.2392,22.2166,22.2241,13600.0
2013-07-22 15:30:00,29.5,29.5,29.49,29.5,11600.0,22.2166,22.2166,22.209,22.2166,11600.0
2013-07-22 15:35:00,29.5,29.5,29.46,29.47,12400.0,22.2166,22.2166,22.1865,22.194,12400.0
2013-07-22 15:40:00,29.47,29.5,29.47,29.5,10600.0,22.194,22.2166,22.194,22.2166,10600.0
2013-07-22 15:45:00,29.5,29.5,29.49,29.49,11200.0,22.2166,22.2166,22.209,22.209,11200.0
2013-07-22 15:50:00,29.5,29.5,29.49,29.49,57600.0,22.2166,22.2166,22.209,22.209,57600.0
2013-07-22 15:55:00,29.5,29.53,29.49,29.52,50800.0,22.2166,22.2392,22.209,22.2316,50800.0
2013-07-23 09:30:00,29.54,29.54,29.42,29.42,10400.0,22.2467,22.2467,22.1563,22.1563,10400.0
2013-07-23 09:35:00,29.47,29.56,29.45,29.53,9800.0,22.194,22.2618,22.1789,22.2392,9800.0
2013-07-23 09:40:00,29.52,29.55,29.39,29.45,12600.0,22.2316,22.2542,22.1337,22.1789,12600.0
2013-07-23 09:45:00,29.45,29.48,29.41,29.42,5400.0,22.1789,22.2015,22.1488,22.1563,5400.0
2013-07-23 09:50:00,29.41,29.43,29.4,29.41,11800.0,22.1488,22.1639,22.1413,22.1488,11800.0
2013-07-23 09:55:00,29.4,29.43,29.36,29.41,29000.0,22.1413,22.1639,22.1111,22.1488,29000.0
2013-07-23 10:00:00,29.45,29.45,29.37,29.4,11800.0,22.1789,22.1789,22.1187,22.1413,11800.0
2013-07-23 10:05:00,29.41,29.41,29.36,29.36,2400.0,22.1488,22.1488,22.1111,22.1111,2400.0
2013-07-23 10:10:00,29.39,29.41,29.38,29.4,6000.0,22.1337,22.1488,22.1262,22.1413,6000.0
2013-07-23 10:15:00,29.41,29.42,29.39,29.4,5400.0,22.1488,22.1563,22.1337,22.1413,5400.0
2013-07-23 10:20:00,29.43,29.43,29.38,29.4,7200.0,22.1639,22.1639,22.1262,22.1413,7200.0
2013-07-23 10:25:00,29.36,29.38,29.29,29.38,16800.0,22.1111,22.1262,22.0584,22.1262,16800.0
2013-07-23 10:30:00,29.37,29.39,29.35,29.38,42600.0,22.1187,22.1337,22.1036,22.1262,42600.0
2013-07-23 10:35:00,29.38,29.4,29.37,29.38,16800.0,22.1262,22.1413,22.1187,22.1262,16800.0
2013-07-23 10:40:00,29.35,29.35,29.31,29.32,9600.0,22.1036,22.1036,22.0735,22.081,9600.0
2013-07-23 10:45:00,29.3,29.36,29.3,29.35,14800.0,22.066,22.1111,22.066,22.1036,14800.0
2013-07-23 10:50:00,29.34,29.38,29.32,29.38,2400.0,22.0961,22.1262,22.081,22.1262,2400.0
2013-07-23 10:55:00,29.39,29.42,29.37,29.38,15400.0,22.1337,22.1563,22.1187,22.1262,15400.0
2013-07-23 11:00:00,29.38,29.42,29.36,29.42,12200.0,22.1262,22.1563,22.1111,22.1563,12200.0
2013-07-23 11:05:00,29.43,29.47,29.41,29.47,18800.0,22.1639,22.194,22.1488,22.194,18800.0
2013-07-23 11:10:00,29.47,29.48,29.45,29.45,5600.0,22.194,22.2015,22.1789,22.1789,5600.0
2013-07-23 11:15:00,29.45,29.5,29.45,29.5,8000.0,22.1789,22.2166,22.1789,22.2166,8000.0
2013-07-23 11:20:00,29.5,29.52,29.5,29.52,8800.0,22.2166,22.2316,22.2166,22.2316,8800.0
2013-07-23 11:25:00,29.51,29.52,29.5,29.5,17800.0,22.2241,22.2316,22.2166,22.2166,17800.0
2013-07-23 11:30:00,29.51,29.52,29.48,29.49,12200.0,22.2241,22.2316,22.2015,22.209,12200.0
2013-07-23 11:35:00,29.48,29.48,29.43,29.46,19800.0,22.2015,22.2015,22.1639,22.1865,19800.0
2013-07-23 11:40:00,29.48,29.5,29.48,29.49,10000.0,22.2015,22.2166,22.2015,22.209,10000.0
2013-07-23 11:45:00,29.49,29.5,29.49,29.5,1200.0,22.209,22.2166,22.209,22.2166,1200.0
2013-07-23 11:50:00,29.51,29.51,29.47,29.49,57400.0,22.2241,22.2241,22.194,22.209,57400.0
2013-07-23 11:55:00,29.49,29.49,29.47,29.47,5800.0,22.209,22.209,22.194,22.194,5800.0
2013-07-23 12:00:00,29.47,29.5,29.46,29.47,23800.0,22.194,22.2166,22.1865,22.194,23800.0
2013-07-23 12:05:00,29.47,29.47,29.4,29.43,55400.0,22.194,22.194,22.1413,22.1639,55400.0
2013-07-23 12:10:00,29.45,29.5,29.44,29.48,13600.0,22.1789,22.2166,22.1714,22.2015,13600.0
2013-07-23 12:15:00,29.48,29.5,29.48,29.5,3000.0,22.2015,22.2166,22.2015,22.2166,3000.0
2013-07-23 12:20:00,29.5,29.5,29.48,29.48,7400.0,22.2166,22.2166,22.2015,22.2015,7400.0
2013-07-23 12:25:00,29.49,29.49,29.42,29.42,12800.0,22.209,22.209,22.1563,22.1563,12800.0
2013-07-23 12:30:00,29.42,29.42,29.41,29.42,3200.0,22.1563,22.1563,22.1488,22.1563,3200.0
2013-07-23 12:35:00,29.42,29.43,29.42,29.43,7600.0,22.1563,22.1639,22.1563,22.1639,7600.0
2013-07-23 12:40:00,29.43,29.45,29.43,29.45,4600.0,22.1639,22.1789,22.1639,22.1789,4600.0
2013-07-23 12:45:00,29.46,29.46,29.44,29.45,5600.0,22.1865,22.1865,22.1714,22.1789,5600.0
2013-07-23 12:50:00,29.47,29.49,29.47,29.48,1800.0,22.194,22.209,22.194,22.2015,1800.0
2013-07-23 12:55:00,29.48,29.48,29.45,29.46,5000.0,22.2015,22.2015,22.1789,22.1865,5000.0
2013-07-23 13:00:00,29.48,29.5,29.47,29.5,7200.0,22.2015,22.2166,22.194,22.2166,7200.0
2013-07-23 13:05:00,29.5,29.5,29.48,29.49,14200.0,22.2166,22.2166,22.2015,22.209,14200.0
2013-07-23 13:10:00,29.49,29.49,29.46,29.48,3000.0,22.209,22.209,22.1865,22.2015,3000.0
2013-07-23 13:15:00,29.46,29.49,29.46,29.49,10400.0,22.1865,22.209,22.1865,22.209,10400.0
2013-07-23 13:20:00,29.49,29.5,29.48,29.48,3600.0,22.209,22.2166,22.2015,22.2015,3600.0
2013-07-23 13:25:00,29.45,29.5,29.45,29.5,21200.0,22.1789,22.2166,22.1789,22.2166,21200.0
2013-07-23 13:30:00,29.49,29.52,29.49,29.5,7000.0,22.209,22.2316,22.209,22.2166,7000.0
2013-07-23 13:35:00,29.5,29.5,29.49,29.49,2600.0,22.2166,22.2166,22.209,22.209,2600.0
2013-07-23 13:40:00,29.5,29.51,29.5,29.5,3400.0,22.2166,22.2241,22.2166,22.2166,3400.0
2013-07-23 13:45:00,29.51,29.52,29.51,29.52,5400.0,22.2241,22.2316,22.2241,22.2316,5400.0
2013-07-23 13:50:00,29.52,29.53,29.52,29.52,8800.0,22.2316,22.2392,22.2316,22.2316,8800.0
2013-07-23 13:55:00,29.52,29.52,29.49,29.5,6000.0,22.2316,22.2316,22.209,22.2166,6000.0
2013-07-23 14:00:00,29.51,29.53,29.51,29.52,10400.0,22.2241,22.2392,22.2241,22.2316,10400.0
2013-07-23 14:05:00,29.52,29.55,29.52,29.54,3200.0,22.2316,22.2542,22.2316,22.2467,3200.0
2013-07-23 14:10:00,29.54,29.54,29.51,29.52,6800.0,22.2467,22.2467,22.2241,22.2316,6800.0
2013-07-23 14:15:00,29.53,29.53,29.52,29.53,6600.0,22.2392,22.2392,22.2316,22.2392,6600.0
2013-07-23 14:20:00,29.54,29.56,29.53,29.53,15000.0,22.2467,22.2618,22.2392,22.2392,15000.0
2013-07-23 14:25:00,29.52,29.54,29.52,29.54,6600.0,22.2316,22.2467,22.2316,22.2467,6600.0
2013-07-23 14:30:00,29.54,29.54,29.5,29.51,6000.0,22.2467,22.2467,22.2166,22.2241,6000.0
2013-07-23 14:35:00,29.51,29.53,29.49,29.53,10200.0,22.2241,22.2392,22.209,22.2392,10200.0
2013-07-23 14:40:00,29.53,29.56,29.5,29.55,35000.0,22.2392,22.2618,22.2166,22.2542,35000.0
2013-07-23 14:45:00,29.55,29.56,29.54,29.55,34200.0,22.2542,22.2618,22.2467,22.2542,34200.0
2013-07-23 14:50:00,29.54,29.55,29.53,29.54,4400.0,22.2467,22.2542,22.2392,22.2467,4400.0
2013-07-23 14:55:00,29.54,29.54,29.53,29.53,2400.0,22.2467,22.2467,22.2392,22.2392,2400.0
2013-07-23 15:00:00,29.53,29.53,29.48,29.49,13400.0,22.2392,22.2392,22.2015,22.209,13400.0
2013-07-23 15:05:00,29.49,29.52,29.49,29.51,7400.0,22.209,22.2316,22.209,22.2241,7400.0
2013-07-23 15:10:00,29.51,29.52,29.5,29.5,6200.0,22.2241,22.2316,22.2166,22.2166,6200.0
2013-07-23 15:15:00,29.5,29.52,29.5,29.52,15400.0,22.2166,22.2316,22.2166,22.2316,15400.0
2013-07-23 15:20:00,29.51,29.52,29.51,29.51,7200.0,22.2241,22.2316,22.2241,22.2241,7200.0
2013-07-23 15:25:00,29.52,29.53,29.51,29.51,11800.0,22.2316,22.2392,22.2241,22.2241,11800.0
2013-07-23 15:30:00,29.52,29.52,29.5,29.52,16400.0,22.2316,22.2316,22.2166,22.2316,16400.0
2013-07-23 15:35:00,29.51,29.51,29.49,29.5,35600.0,22.2241,22.2241,22.209,22.2166,35600.0
2013-07-23 15:40:00,29.5,29.5,29.49,29.49,27000.0,22.2166,22.2166,22.209,22.209,27000.0
2013-07-23 15:45:00,29.48,29.48,29.45,29.46,40600.0,22.2015,22.2015,22.1789,22.1865,40600.0
2013-07-23 15:50:00,29.46,29.5,29.46,29.5,55800.0,22.1865,22.2166,22.1865,22.2166,55800.0
2013-07-23 15:55:00,29.49,29.53,29.49,29.52,52000.0,22.209,22.2392,22.209,22.2316,52000.0
2013-07-24 09:30:00,29.5,29.5,29.29,29.39,26800.0,22.3356,22.3356,22.1766,22.2523,26800.0
2013-07-24 09:35:00,29.42,29.42,29.27,29.32,7000.0,22.275,22.275,22.1615,22.1993,7000.0
2013-07-24 09:40:00,29.27,29.29,29.17,29.18,11200.0,22.1615,22.1766,22.0857,22.0933,11200.0
2013-07-24 09:45:00,29.18,29.28,29.17,29.18,12800.0,22.0933,22.169,22.0857,22.0933,12800.0
2013-07-24 09:50:00,29.2,29.21,29.1,29.18,14400.0,22.1085,22.116,22.0327,22.0933,14400.0
2013-07-24 09:55:00,29.15,29.18,29.07,29.13,8400.0,22.0706,22.0933,22.01,22.0555,8400.0
2013-07-24 10:00:00,29.13,29.22,29.13,29.16,6800.0,22.0555,22.1236,22.0555,22.0782,6800.0
2013-07-24 10:05:00,29.17,29.23,29.1,29.18,73400.0,22.0857,22.1312,22.0327,22.0933,73400.0
2013-07-24 10:10:00,29.15,29.18,29.14,29.15,12600.0,22.0706,22.0933,22.063,22.0706,12600.0
2013-07-24 10:15:00,29.14,29.22,29.14,29.22,9400.0,22.063,22.1236,22.063,22.1236,9400.0
2013-07-24 10:20:00,29.19,29.19,29.13,29.16,8000.0,22.1009,22.1009,22.0555,22.0782,8000.0
2013-07-24 10:25:00,29.12,29.14,29.09,29.12,5000.0,22.0479,22.063,22.0252,22.0479,5000.0
2013-07-24 10:30:00,29.11,29.13,29.08,29.11,12400.0,22.0403,22.0555,22.0176,22.0403,12400.0
2013-07-24 10:35:00,29.13,29.19,29.11,29.19,5400.0,22.0555,22.1009,22.0403,22.1009,5400.0
2013-07-24 10:40:00,29.16,29.18,29.13,29.16,13800.0,22.0782,22.0933,22.0555,22.0782,13800.0
2013-07-24 10:45:00,29.17,29.23,29.17,29.2,7000.0,22.0857,22.1312,22.0857,22.1085,7000.0
2013-07-24 10:50:00,29.21,29.21,29.17,29.18,14800.0,22.116,22.116,22.0857,22.0933,14800.0
2013-07-24 10:55:00,29.17,29.19,29.15,29.15,28200.0,22.0857,22.1009,22.0706,22.0706,28200.0
2013-07-24 11:00:00,29.16,29.2,29.16,29.18,22000.0,22.0782,22.1085,22.0782,22.0933,22000.0
2013-07-24 11:05:00,29.18,29.21,29.17,29.18,13200.0,22.0933,22.116,22.0857,22.0933,13200.0
2013-07-24 11:10:00,29.18,29.21,29.18,29.2,17000.0,22.0933,22.116,22.0933,22.1085,17000.0
2013-07-24 11:15:00,29.18,29.25,29.18,29.25,16000.0,22.0933,22.1463,22.0933,22.1463,16000.0
2013-07-24 11:20:00,29.24,29.3,29.23,29.29,17000.0,22.1387,22.1842,22.1312,22.1766,17000.0
2013-07-24 11:25:00,29.3,29.32,29.29,29.29,7800.0,22.1842,22.1993,22.1766,22.1766,7800.0
2013-07-24 11:30:00,29.29,29.34,29.29,29.32,10000.0,22.1766,22.2145,22.1766,22.1993,10000.0
2013-07-24 11:35:00,29.32,29.32,29.28,29.29,5000.0,22.1993,22.1993,22.169,22.1766,5000.0
2013-07-24 11:40:00,29.28,29.31,29.28,29.31,3400.0,22.169,22.1917,22.169,22.1917,3400.0
2013-07-24 11:45:00,29.32,29.32,29.28,29.28,4200.0,22.1993,22.1993,22.169,22.169,4200.0
2013-07-24 11:50:00,29.28,29.34,29.28,29.33,15600.0,22.169,22.2145,22.169,22.2069,15600.0
2013-07-24 11:55:00,29.33,29.35,29.29,29.29,6200.0,22.2069,22.222,22.1766,22.1766,6200.0
2013-07-24 12:00:00,29.29,29.29,29.27,29.29,6600.0,22.1766,22.1766,22.1615,22.1766,6600.0
2013-07-24 12:05:00,29.28,29.32,29.27,29.29,19400.0,22.169,22.1993,22.1615,22.1766,19400.0
2013-07-24 12:10:00,29.28,29.29,29.26,29.27,6400.0,22.169,22.1766,22.1539,22.1615,6400.0
2013-07-24 12:15:00,29.27,29.3,29.23,29.29,33600.0,22.1615,22.1842,22.1312,22.1766,33600.0
2013-07-24 12:20:00,29.29,29.31,29.27,29.27,10000.0,22.1766,22.1917,22.1615,22.1615,10000.0
2013-07-24 12:25:00,29.3,29.34,29.3,29.33,14000.0,22.1842,22.2145,22.1842,22.2069,14000.0
2013-07-24 12:30:00,29.33,29.35,29.32,29.33,14400.0,22.2069,22.222,22.1993,22.2069,14400.0
2013-07-24 12:35:00,29.32,29.32,29.28,29.28,4800.0,22.1993,22.1993,22.169,22.169,4800.0
2013-07-24 12:40:00,29.28,29.29,29.25,29.27,9600.0,22.169,22.1766,22.1463,22.1615,9600.0
2013-07-24 12:45:00,29.29,29.3,29.27,29.29,6400.0,22.1766,22.1842,22.1615,22.1766,6400.0
2013-07-24 12:50:00,29.29,29.3,29.23,29.25,10800.0,22.1766,22.1842,22.1312,22.1463,10800.0
2013-07-24 12:55:00,29.24,29.24,29.2,29.22,6400.0,22.1387,22.1387,22.1085,22.1236,6400.0
2013-07-24 13:00:00,29.23,29.25,29.2,29.21,17000.0,22.1312,22.1463,22.1085,22.116,17000.0
2013-07-24 13:05:00,29.2,29.21,29.17,29.2,5800.0,22.1085,22.116,22.0857,22.1085,5800.0
2013-07-24 13:10:00,29.19,29.21,29.18,29.21,13000.0,22.1009,22.116,22.0933,22.116,13000.0
2013-07-24 13:15:00,29.2,29.21,29.17,29.19,11200.0,22.1085,22.116,22.0857,22.1009,11200.0
2013-07-24 13:20:00,29.18,29.24,29.16,29.21,199600.0,22.0933,22.1387,22.0782,22.116,199600.0
2013-07-24 13:25:00,29.22,29.23,29.18,29.18,37000.0,22.1236,22.1312,22.0933,22.0933,37000.0
2013-07-24 13:30:00,29.18,29.18,29.13,29.13,13400.0,22.0933,22.0933,22.0555,22.0555,13400.0
2013-07-24 13:35:00,29.12,29.18,29.11,29.17,13600.0,22.0479,22.0933,22.0403,22.0857,13600.0
2013-07-24 13:40:00,29.18,29.19,29.14,29.15,7200.0,22.0933,22.1009,22.063,22.0706,7200.0
2013-07-24 13:45:00,29.14,29.15,29.11,29.11,13200.0,22.063,22.0706,22.0403,22.0403,13200.0
2013-07-24 13:50:00,29.11,29.11,29.08,29.1,63400.0,22.0403,22.0403,22.0176,22.0327,63400.0
2013-07-24 13:55:00,29.1,29.1,29.09,29.1,13200.0,22.0327,22.0327,22.0252,22.0327,13200.0
2013-07-24 14:00:00,29.11,29.13,29.11,29.13,12600.0,22.0403,22.0555,22.0403,22.0555,12600.0
2013-07-24 14:05:00,29.13,29.18,29.13,29.18,4200.0,22.0555,22.0933,22.0555,22.0933,4200.0
2013-07-24 14:10:00,29.18,29.18,29.15,29.17,33400.0,22.0933,22.0933,22.0706,22.0857,33400.0
2013-07-24 14:15:00,29.16,29.16,29.12,29.14,9800.0,22.0782,22.0782,22.0479,22.063,9800.0
2013-07-24 14:20:00,29.13,29.14,29.11,29.14,4800.0,22.0555,22.063,22.0403,22.063,4800.0
2013-07-24 14:25:00,29.11,29.11,29.09,29.11,7200.0,22.0403,22.0403,22.0252,22.0403,7200.0
2013-07-24 14:30:00,29.1,29.1,29.03,29.03,7200.0,22.0327,22.0327,21.9797,21.9797,7200.0
2013-07-24 14:35:00,29.02,29.06,29.0,29.05,10400.0,21.9722,22.0025,21.957,21.9949,10400.0
2013-07-24 14:40:00,29.03,29.04,29.02,29.04,4200.0,21.9797,21.9873,21.9722,21.9873,4200.0
2013-07-24 14:45:00,29.04,29.04,29.0,29.03,5600.0,21.9873,21.9873,21.957,21.9797,5600.0
2013-07-24 14:50:00,29.03,29.03,29.01,29.01,3600.0,21.9797,21.9797,21.9646,21.9646,3600.0
2013-07-24 14:55:00,29.03,29.03,29.0,29.03,7000.0,21.9797,21.9797,21.957,21.9797,7000.0
2013-07-24 15:00:00,29.02,29.04,28.99,28.99,24400.0,21.9722,21.9873,21.9495,21.9495,24400.0
2013-07-24 15:05:00,28.98,28.98,28.94,28.96,17200.0,21.9419,21.9419,21.9116,21.9268,17200.0
2013-07-24 15:10:00,28.95,28.96,28.93,28.93,9400.0,21.9192,21.9268,21.904,21.904,9400.0
2013-07-24 15:15:00,28.93,28.94,28.92,28.93,10200.0,21.904,21.9116,21.8965,21.904,10200.0
2013-07-24 15:20:00,28.93,28.95,28.92,28.93,8800.0,21.904,21.9192,21.8965,21.904,8800.0
2013-07-24 15:25:00,28.94,28.96,28.94,28.95,11000.0,21.9116,21.9268,21.9116,21.9192,11000.0
2013-07-24 15:30:00,28.94,28.95,28.92,28.93,13400.0,21.9116,21.9192,21.8965,21.904,13400.0
2013-07-24 15:35:00,28.93,28.93,28.9,28.93,20400.0,21.904,21.904,21.8813,21.904,20400.0
2013-07-24 15:40:00,28.93,28.97,28.93,28.96,17000.0,21.904,21.9343,21.904,21.9268,17000.0
2013-07-24 15:45:00,28.96,28.96,28.93,28.96,26200.0,21.9268,21.9268,21.904,21.9268,26200.0
2013-07-24 15:50:00,28.97,28.97,28.92,28.93,22600.0,21.9343,21.9343,21.8965,21.904,22600.0
2013-07-24 15:55:00,28.93,28.97,28.89,28.93,105000.0,21.904,21.9343,21.8738,21.904,105000.0
2013-07-25 09:30:00,28.81,28.93,28.81,28.91,16600.0,21.8132,21.904,21.8132,21.8889,16600.0
2013-07-25 09:35:00,28.97,29.0,28.85,28.91,16600.0,21.9343,21.957,21.8435,21.8889,16600.0
2013-07-25 09:40:00,28.91,29.02,28.81,28.95,22600.0,21.8889,21.9722,21.8132,21.9192,22600.0
2013-07-25 09:45:00,29.0,29.03,28.92,29.01,23200.0,21.957,21.9797,21.8965,21.9646,23200.0
2013-07-25 09:50:00,29.0,29.12,29.0,29.08,11800.0,21.957,22.0479,21.957,22.0176,11800.0
2013-07-25 09:55:00,29.08,29.11,29.02,29.04,10600.0,22.0176,22.0403,21.9722,21.9873,10600.0
2013-07-25 10:00:00,29.05,29.12,29.04,29.11,10600.0,21.9949,22.0479,21.9873,22.0403,10600.0
2013-07-25 10:05:00,29.14,29.2,29.12,29.2,10800.0,22.063,22.1085,22.0479,22.1085,10800.0
2013-07-25 10:10:00,29.18,29.19,29.16,29.17,12200.0,22.0933,22.1009,22.0782,22.0857,12200.0
2013-07-25 10:15:00,29.18,29.18,29.11,29.12,116000.0,22.0933,22.0933,22.0403,22.0479,116000.0
2013-07-25 10:20:00,29.15,29.15,29.0,29.09,111000.0,22.0706,22.0706,21.957,22.0252,111000.0
2013-07-25 10:25:00,29.07,29.13,29.03,29.05,156600.0,22.01,22.0555,21.9797,21.9949,156600.0
2013-07-25 10:30:00,29.04,29.14,29.03,29.07,58600.0,21.9873,22.063,21.9797,22.01,58600.0
2013-07-25 10:35:00,29.04,29.05,28.98,29.03,7200.0,21.9873,21.9949,21.9419,21.9797,7200.0
2013-07-25 10:40:00,29.03,29.1,29.03,29.1,3600.0,21.9797,22.0327,21.9797,22.0327,3600.0
2013-07-25 10:45:00,29.1,29.17,29.09,29.17,6200.0,22.0327,22.0857,22.0252,22.0857,6200.0
2013-07-25 10:50:00,29.17,29.18,29.16,29.17,8000.0,22.0857,22.0933,22.0782,22.0857,8000.0
2013-07-25 10:55:00,29.17,29.19,29.17,29.18,3200.0,22.0857,22.1009,22.0857,22.0933,3200.0
2013-07-25 11:00:00,29.19,29.22,29.15,29.15,17200.0,22.1009,22.1236,22.0706,22.0706,17200.0
2013-07-25 11:05:00,29.11,29.11,29.05,29.1,12200.0,22.0403,22.0403,21.9949,22.0327,12200.0
2013-07-25 11:10:00,29.1,29.11,29.07,29.07,9200.0,22.0327,22.0403,22.01,22.01,9200.0
2013-07-25 11:15:00,29.04,29.07,29.02,29.04,11400.0,21.9873,22.01,21.9722,21.9873,11400.0
2013-07-25 11:20:00,29.03,29.03,28.98,28.99,7200.0,21.9797,21.9797,21.9419,21.9495,7200.0
2013-07-25 11:25:00,28.99,28.99,28.96,28.97,6800.0,21.9495,21.9495,21.9268,21.9343,6800.0
2013-07-25 11:30:00,28.97,28.98,28.94,28.95,5400.0,21.9343,21.9419,21.9116,21.9192,5400.0
2013-07-25 11:35:00,28.96,28.98,28.86,28.89,14400.0,21.9268,21.9419,21.851,21.8738,14400.0
2013-07-25 11:40:00,28.89,28.9,28.87,28.88,5000.0,21.8738,21.8813,21.8586,21.8662,5000.0
2013-07-25 11:45:00,28.86,28.88,28.86,28.86,5800.0,21.851,21.8662,21.851,21.851,5800.0
2013-07-25 11:50:00,28.86,28.91,28.85,28.89,12800.0,21.851,21.8889,21.8435,21.8738,12800.0
2013-07-25 11:55:00,28.89,28.92,28.84,28.85,13200.0,21.8738,21.8965,21.8359,21.8435,13200.0
2013-07-25 12:00:00,28.86,28.87,28.83,28.86,14000.0,21.851,21.8586,21.8283,21.851,14000.0
2013-07-25 12:05:00,28.86,28.88,28.84,28.87,8200.0,21.851,21.8662,21.8359,21.8586,8200.0
2013-07-25 12:10:00,28.89,28.89,28.88,28.89,3800.0,21.8738,21.8738,21.8662,21.8738,3800.0
2013-07-25 12:15:00,28.9,28.97,28.89,28.97,11400.0,21.8813,21.9343,21.8738,21.9343,11400.0
2013-07-25 12:20:00,28.97,28.99,28.96,28.96,14000.0,21.9343,21.9495,21.9268,21.9268,14000.0
2013-07-25 12:25:00,28.97,28.97,28.93,28.95,20000.0,21.9343,21.9343,21.904,21.9192,20000.0
2013-07-25 12:30:00,28.95,28.96,28.94,28.95,12800.0,21.9192,21.9268,21.9116,21.9192,12800.0
2013-07-25 12:35:00,28.95,28.97,28.95,28.95,11200.0,21.9192,21.9343,21.9192,21.9192,11200.0
2013-07-25 12:40:00,28.96,28.96,28.92,28.94,21000.0,21.9268,21.9268,21.8965,21.9116,21000.0
2013-07-25 12:45:00,28.95,28.96,28.93,28.95,12800.0,21.9192,21.9268,21.904,21.9192,12800.0
2013-07-25 12:50:00,28.95,28.98,28.95,28.97,22600.0,21.9192,21.9419,21.9192,21.9343,22600.0
2013-07-25 12:55:00,28.98,28.98,28.97,28.97,7400.0,21.9419,21.9419,21.9343,21.9343,7400.0
2013-07-25 13:00:00,28.97,28.99,28.97,28.99,8600.0,21.9343,21.9495,21.9343,21.9495,8600.0
2013-07-25 13:05:00,28.99,28.99,28.97,28.97,14000.0,21.9495,21.9495,21.9343,21.9343,14000.0
2013-07-25 13:10:00,28.97,28.97,28.95,28.96,4400.0,21.9343,21.9343,21.9192,21.9268,4400.0
2013-07-25 13:15:00,28.95,28.95,28.93,28.93,9600.0,21.9192,21.9192,21.904,21.904,9600.0
2013-07-25 13:20:00,28.91,28.93,28.9,28.92,9000.0,21.8889,21.904,21.8813,21.8965,9000.0
2013-07-25 13:25:00,28.92,28.93,28.92,28.93,4000.0,21.8965,21.904,21.8965,21.904,4000.0
2013-07-25 13:30:00,28.93,28.97,28.92,28.96,10800.0,21.904,21.9343,21.8965,21.9268,10800.0
2013-07-25 13:35:00,28.96,28.97,28.94,28.95,12400.0,21.9268,21.9343,21.9116,21.9192,12400.0
2013-07-25 13:40:00,28.96,28.98,28.95,28.97,3800.0,21.9268,21.9419,21.9192,21.9343,3800.0
2013-07-25 13:45:00,28.97,29.0,28.96,29.0,14000.0,21.9343,21.957,21.9268,21.957,14000.0
2013-07-25 13:50:00,29.0,29.0,29.0,29.0,5800.0,21.957,21.957,21.957,21.957,5800.0
2013-07-25 13:55:00,29.0,29.0,28.96,28.96,19200.0,21.957,21.957,21.9268,21.9268,19200.0
2013-07-25 14:00:00,28.97,28.97,28.96,28.96,11800.0,21.9343,21.9343,21.9268,21.9268,11800.0
2013-07-25 14:05:00,28.96,28.96,28.91,28.92,64400.0,21.9268,21.9268,21.8889,21.8965,64400.0
2013-07-25 14:10:00,28.92,28.93,28.9,28.9,13800.0,21.8965,21.904,21.8813,21.8813,13800.0
2013-07-25 14:15:00,28.9,28.91,28.86,28.88,30400.0,21.8813,21.8889,21.851,21.8662,30400.0
2013-07-25 14:20:00,28.88,28.88,28.84,28.85,29400.0,21.8662,21.8662,21.8359,21.8435,29400.0
2013-07-25 14:25:00,28.85,28.86,28.79,28.84,63800.0,21.8435,21.851,21.798,21.8359,63800.0
2013-07-25 14:30:00,28.85,28.87,28.84,28.86,17600.0,21.8435,21.8586,21.8359,21.851,17600.0
2013-07-25 14:35:00,28.86,28.89,28.86,28.89,10800.0,21.851,21.8738,21.851,21.8738,10800.0
2013-07-25 14:40:00,28.89,28.93,28.89,28.92,64800.0,21.8738,21.904,21.8738,21.8965,64800.0
2013-07-25 14:45:00,28.93,28.96,28.93,28.94,30800.0,21.904,21.9268,21.904,21.9116,30800.0
2013-07-25 14:50:00,28.95,28.96,28.92,28.95,29800.0,21.9192,21.9268,21.8965,21.9192,29800.0
2013-07-25 14:55:00,28.95,28.96,28.91,28.95,15000.0,21.9192,21.9268,21.8889,21.9192,15000.0
2013-07-25 15:00:00,28.95,28.97,28.91,28.93,17800.0,21.9192,21.9343,21.8889,21.904,17800.0
2013-07-25 15:05:00,28.93,28.96,28.93,28.95,16800.0,21.904,21.9268,21.904,21.9192,16800.0
2013-07-25 15:10:00,28.95,28.97,28.94,28.96,32600.0,21.9192,21.9343,21.9116,21.9268,32600.0
2013-07-25 15:15:00,28.96,28.97,28.93,28.95,20600.0,21.9268,21.9343,21.904,21.9192,20600.0
2013-07-25 15:20:00,28.95,28.98,28.93,28.97,67400.0,21.9192,21.9419,21.904,21.9343,67400.0
2013-07-25 15:25:00,28.97,29.05,28.96,28.98,41000.0,21.9343,21.9949,21.9268,21.9419,41000.0
2013-07-25 15:30:00,28.98,29.04,28.98,29.02,136200.0,21.9419,21.9873,21.9419,21.9722,136200.0
2013-07-25 15:35:00,29.02,29.05,29.02,29.03,27000.0,21.9722,21.9949,21.9722,21.9797,27000.0
2013-07-25 15:40:00,29.04,29.04,29.0,29.02,41800.0,21.9873,21.9873,21.957,21.9722,41800.0
2013-07-25 15:45:00,29.01,29.01,28.96,28.97,46000.0,21.9646,21.9646,21.9268,21.9343,46000.0
2013-07-25 15:50:00,28.97,28.97,28.96,28.97,53800.0,21.9343,21.9343,21.9268,21.9343,53800.0
2013-07-25 15:55:00,28.97,28.97,28.93,28.96,126600.0,21.9343,21.9343,21.904,21.9268,126600.0
2013-07-26 09:30:00,28.88,28.98,28.85,28.91,44200.0,21.8662,21.9419,21.8435,21.8889,44200.0
2013-07-26 09:35:00,28.93,28.97,28.83,28.85,23200.0,21.904,21.9343,21.8283,21.8435,23200.0
2013-07-26 09:40:00,28.83,28.85,28.74,28.75,27000.0,21.8283,21.8435,21.7602,21.7678,27000.0
2013-07-26 09:45:00,28.75,28.79,28.74,28.74,13800.0,21.7678,21.798,21.7602,21.7602,13800.0
2013-07-26 09:50:00,28.75,28.85,28.75,28.85,24800.0,21.7678,21.8435,21.7678,21.8435,24800.0
2013-07-26 09:55:00,28.85,29.03,28.84,28.96,37200.0,21.8435,21.9797,21.8359,21.9268,37200.0
2013-07-26 10:00:00,28.99,28.99,28.95,28.95,13000.0,21.9495,21.9495,21.9192,21.9192,13000.0
2013-07-26 10:05:00,28.96,28.99,28.95,28.97,10000.0,21.9268,21.9495,21.9192,21.9343,10000.0
2013-07-26 10:10:00,28.95,29.0,28.93,28.98,13600.0,21.9192,21.957,21.904,21.9419,13600.0
2013-07-26 10:15:00,28.99,29.0,28.98,29.0,17200.0,21.9495,21.957,21.9419,21.957,17200.0
2013-07-26 10:20:00,29.0,29.02,28.99,29.01,12800.0,21.957,21.9722,21.9495,21.9646,12800.0
2013-07-26 10:25:00,29.0,29.0,28.9,28.9,12400.0,21.957,21.957,21.8813,21.8813,12400.0
2013-07-26 10:30:00,28.9,28.9,28.83,28.84,13200.0,21.8813,21.8813,21.8283,21.8359,13200.0
2013-07-26 10:35:00,28.84,28.84,28.75,28.8,11400.0,21.8359,21.8359,21.7678,21.8056,11400.0
2013-07-26 10:40:00,28.8,28.91,28.8,28.91,13400.0,21.8056,21.8889,21.8056,21.8889,13400.0
2013-07-26 10:45:00,28.9,28.92,28.82,28.84,12800.0,21.8813,21.8965,21.8208,21.8359,12800.0
2013-07-26 10:50:00,28.82,28.82,28.74,28.76,3600.0,21.8208,21.8208,21.7602,21.7753,3600.0
2013-07-26 10:55:00,28.75,28.76,28.74,28.76,4600.0,21.7678,21.7753,21.7602,21.7753,4600.0
2013-07-26 11:00:00,28.75,28.76,28.75,28.75,5600.0,21.7678,21.7753,21.7678,21.7678,5600.0
2013-07-26 11:05:00,28.76,28.78,28.73,28.73,9200.0,21.7753,21.7905,21.7526,21.7526,9200.0
2013-07-26 11:10:00,28.73,28.73,28.67,28.67,16600.0,21.7526,21.7526,21.7072,21.7072,16600.0
2013-07-26 11:15:00,28.67,28.7,28.67,28.7,10200.0,21.7072,21.7299,21.7072,21.7299,10200.0
2013-07-26 11:20:00,28.7,28.72,28.68,28.72,15800.0,21.7299,21.745,21.7148,21.745,15800.0
2013-07-26 11:25:00,28.73,28.74,28.73,28.74,3200.0,21.7526,21.7602,21.7526,21.7602,3200.0
2013-07-26 11:30:00,28.74,28.74,28.73,28.73,13000.0,21.7602,21.7602,21.7526,21.7526,13000.0
2013-07-26 11:35:00,28.73,28.74,28.72,28.72,8400.0,21.7526,21.7602,21.745,21.745,8400.0
2013-07-26 11:40:00,28.72,28.75,28.72,28.74,15400.0,21.745,21.7678,21.745,21.7602,15400.0
2013-07-26 11:45:00,28.74,28.82,28.74,28.81,16800.0,21.7602,21.8208,21.7602,21.8132,16800.0
2013-07-26 11:50:00,28.81,28.81,28.77,28.77,9000.0,21.8132,21.8132,21.7829,21.7829,9000.0
2013-07-26 11:55:00,28.77,28.77,28.75,28.76,11800.0,21.7829,21.7829,21.7678,21.7753,11800.0
2013-07-26 12:00:00,28.77,28.81,28.76,28.79,24400.0,21.7829,21.8132,21.7753,21.798,24400.0
2013-07-26 12:05:00,28.8,28.85,28.8,28.85,6200.0,21.8056,21.8435,21.8056,21.8435,6200.0
2013-07-26 12:10:00,28.86,28.89,28.86,28.89,13000.0,21.851,21.8738,21.851,21.8738,13000.0
2013-07-26 12:15:00,28.89,28.9,28.88,28.9,36000.0,21.8738,21.8813,21.8662,21.8813,36000.0
2013-07-26 12:20:00,28.9,28.9,28.89,28.89,19400.0,21.8813,21.8813,21.8738,21.8738,19400.0
2013-07-26 12:25:00,28.9,28.9,28.88,28.88,13800.0,21.8813,21.8813,21.8662,21.8662,13800.0
2013-07-26 12:30:00,28.87,28.89,28.86,28.88,10000.0,21.8586,21.8738,21.851,21.8662,10000.0
2013-07-26 12:35:00,28.86,28.89,28.86,28.87,8000.0,21.851,21.8738,21.851,21.8586,8000.0
2013-07-26 12:40:00,28.87,28.87,28.83,28.85,13000.0,21.8586,21.8586,21.8283,21.8435,13000.0
2013-07-26 12:45:00,28.85,28.86,28.83,28.85,8400.0,21.8435,21.851,21.8283,21.8435,8400.0
2013-07-26 12:50:00,28.86,28.88,28.83,28.83,10000.0,21.851,21.8662,21.8283,21.8283,10000.0
2013-07-26 12:55:00,28.84,28.84,28.82,28.82,6800.0,21.8359,21.8359,21.8208,21.8208,6800.0
2013-07-26 13:00:00,28.82,28.82,28.79,28.8,24000.0,21.8208,21.8208,21.798,21.8056,24000.0
2013-07-26 13:05:00,28.81,28.83,28.81,28.83,6400.0,21.8132,21.8283,21.8132,21.8283,6400.0
2013-07-26 13:10:00,28.83,28.85,28.82,28.83,14200.0,21.8283,21.8435,21.8208,21.8283,14200.0
2013-07-26 13:15:00,28.83,28.84,28.83,28.84,5800.0,21.8283,21.8359,21.8283,21.8359,5800.0
2013-07-26 13:20:00,28.84,28.84,28.82,28.83,14800.0,21.8359,21.8359,21.8208,21.8283,14800.0
2013-07-26 13:25:00,28.83,28.83,28.81,28.81,14800.0,21.8283,21.8283,21.8132,21.8132,14800.0
2013-07-26 13:30:00,28.82,28.82,28.8,28.8,10800.0,21.8208,21.8208,21.8056,21.8056,10800.0
2013-07-26 13:35:00,28.79,28.8,28.75,28.77,13000.0,21.798,21.8056,21.7678,21.7829,13000.0
2013-07-26 13:40:00,28.77,28.78,28.75,28.75,11400.0,21.7829,21.7905,21.7678,21.7678,11400.0
2013-07-26 13:45:00,28.75,28.75,28.74,28.75,12000.0,21.7678,21.7678,21.7602,21.7678,12000.0
2013-07-26 13:50:00,28.75,28.76,28.74,28.75,19600.0,21.7678,21.7753,21.7602,21.7678,19600.0
2013-07-26 13:55:00,28.75,28.75,28.73,28.73,10800.0,21.7678,21.7678,21.7526,21.7526,10800.0
2013-07-26 14:00:00,28.73,28.75,28.72,28.73,17200.0,21.7526,21.7678,21.745,21.7526,17200.0
2013-07-26 14:05:00,28.74,28.74,28.73,28.73,11400.0,21.7602,21.7602,21.7526,21.7526,11400.0
2013-07-26 14:10:00,28.73,28.78,28.73,28.75,14800.0,21.7526,21.7905,21.7526,21.7678,14800.0
2013-07-26 14:15:00,28.75,28.77,28.74,28.75,14800.0,21.7678,21.7829,21.7602,21.7678,14800.0
2013-07-26 14:20:00,28.75,28.75,28.71,28.71,11800.0,21.7678,21.7678,21.7375,21.7375,11800.0
2013-07-26 14:25:00,28.71,28.72,28.66,28.66,16800.0,21.7375,21.745,21.6996,21.6996,16800.0
2013-07-26 14:30:00,28.67,28.72,28.66,28.7,20800.0,21.7072,21.745,21.6996,21.7299,20800.0
2013-07-26 14:35:00,28.71,28.72,28.68,28.69,10200.0,21.7375,21.745,21.7148,21.7223,10200.0
2013-07-26 14:40:00,28.68,28.7,28.68,28.68,10000.0,21.7148,21.7299,21.7148,21.7148,10000.0
2013-07-26 14:45:00,28.69,28.72,28.68,28.68,15000.0,21.7223,21.745,21.7148,21.7148,15000.0
2013-07-26 14:50:00,28.67,28.72,28.67,28.71,16000.0,21.7072,21.745,21.7072,21.7375,16000.0
2013-07-26 14:55:00,28.71,28.73,28.68,28.69,24600.0,21.7375,21.7526,21.7148,21.7223,24600.0
2013-07-26 15:00:00,28.7,28.7,28.68,28.68,18600.0,21.7299,21.7299,21.7148,21.7148,18600.0
2013-07-26 15:05:00,28.68,28.7,28.68,28.7,18000.0,21.7148,21.7299,21.7148,21.7299,18000.0
2013-07-26 15:10:00,28.7,28.7,28.69,28.7,14200.0,21.7299,21.7299,21.7223,21.7299,14200.0
2013-07-26 15:15:00,28.7,28.7,28.7,28.7,14200.0,21.7299,21.7299,21.7299,21.7299,14200.0
2013-07-26 15:20:00,28.7,28.74,28.7,28.73,25200.0,21.7299,21.7602,21.7299,21.7526,25200.0
2013-07-26 15:25:00,28.74,28.8,28.74,28.8,26200.0,21.7602,21.8056,21.7602,21.8056,26200.0
2013-07-26 15:30:00,28.8,28.8,28.76,28.78,21200.0,21.8056,21.8056,21.7753,21.7905,21200.0
2013-07-26 15:35:00,28.77,28.81,28.77,28.81,43600.0,21.7829,21.8132,21.7829,21.8132,43600.0
2013-07-26 15:40:00,28.81,28.82,28.78,28.79,21600.0,21.8132,21.8208,21.7905,21.798,21600.0
2013-07-26 15:45:00,28.8,28.82,28.79,28.81,22400.0,21.8056,21.8208,21.798,21.8132,22400.0
2013-07-26 15:50:00,28.82,28.83,28.77,28.79,54000.0,21.8208,21.8283,21.7829,21.798,54000.0
2013-07-26 15:55:00,28.79,28.81,28.78,28.8,62800.0,21.798,21.8132,21.7905,21.8056,62800.0
2013-07-29 09:30:00,28.74,28.81,28.74,28.77,16200.0,21.7602,21.8132,21.7602,21.7829,16200.0
2013-07-29 09:35:00,28.77,28.81,28.72,28.75,7400.0,21.7829,21.8132,21.745,21.7678,7400.0
2013-07-29 09:40:00,28.75,28.8,28.75,28.78,5000.0,21.7678,21.8056,21.7678,21.7905,5000.0
2013-07-29 09:45:00,28.75,28.78,28.69,28.75,24800.0,21.7678,21.7905,21.7223,21.7678,24800.0
2013-07-29 09:50:00,28.75,28.75,28.66,28.68,17000.0,21.7678,21.7678,21.6996,21.7148,17000.0
2013-07-29 09:55:00,28.68,28.69,28.65,28.67,9600.0,21.7148,21.7223,21.692,21.7072,9600.0
2013-07-29 10:00:00,28.67,28.67,28.64,28.66,6200.0,21.7072,21.7072,21.6845,21.6996,6200.0
2013-07-29 10:05:00,28.65,28.67,28.64,28.67,9000.0,21.692,21.7072,21.6845,21.7072,9000.0
2013-07-29 10:10:00,28.67,28.68,28.64,28.65,4600.0,21.7072,21.7148,21.6845,21.692,4600.0
2013-07-29 10:15:00,28.65,28.72,28.63,28.68,64000.0,21.692,21.745,21.6769,21.7148,64000.0
2013-07-29 10:20:00,28.7,28.73,28.68,28.7,48200.0,21.7299,21.7526,21.7148,21.7299,48200.0
2013-07-29 10:25:00,28.7,28.74,28.68,28.71,36600.0,21.7299,21.7602,21.7148,21.7375,36600.0
2013-07-29 10:30:00,28.7,28.71,28.68,28.69,5600.0,21.7299,21.7375,21.7148,21.7223,5600.0
2013-07-29 10:35:00,28.68,28.73,28.68,28.7,15800.0,21.7148,21.7526,21.7148,21.7299,15800.0
2013-07-29 10:40:00,28.69,28.71,28.68,28.68,10000.0,21.7223,21.7375,21.7148,21.7148,10000.0
2013-07-29 10:45:00,28.7,28.75,28.69,28.74,32000.0,21.7299,21.7678,21.7223,21.7602,32000.0
2013-07-29 10:50:00,28.74,28.75,28.73,28.74,5400.0,21.7602,21.7678,21.7526,21.7602,5400.0
2013-07-29 10:55:00,28.75,28.78,28.75,28.75,16000.0,21.7678,21.7905,21.7678,21.7678,16000.0
2013-07-29 11:00:00,28.74,28.76,28.73,28.75,5800.0,21.7602,21.7753,21.7526,21.7678,5800.0
2013-07-29 11:05:00,28.74,28.74,28.71,28.73,26200.0,21.7602,21.7602,21.7375,21.7526,26200.0
2013-07-29 11:10:00,28.73,28.74,28.72,28.74,15800.0,21.7526,21.7602,21.745,21.7602,15800.0
2013-07-29 11:15:00,28.73,28.73,28.67,28.69,19600.0,21.7526,21.7526,21.7072,21.7223,19600.0
2013-07-29 11:20:00,28.68,28.69,28.66,28.69,14000.0,21.7148,21.7223,21.6996,21.7223,14000.0
2013-07-29 11:25:00,28.68,28.68,28.65,28.65,2200.0,21.7148,21.7148,21.692,21.692,2200.0
2013-07-29 11:30:00,28.65,28.67,28.65,28.67,1800.0,21.692,21.7072,21.692,21.7072,1800.0
2013-07-29 11:35:00,28.67,28.67,28.52,28.58,20200.0,21.7072,21.7072,21.5936,21.639,20200.0
2013-07-29 11:40:00,28.58,28.61,28.58,28.61,1600.0,21.639,21.6618,21.639,21.6618,1600.0
2013-07-29 11:45:00,28.64,28.64,28.58,28.61,28800.0,21.6845,21.6845,21.639,21.6618,28800.0
2013-07-29 11:50:00,28.64,28.64,28.63,28.63,1800.0,21.6845,21.6845,21.6769,21.6769,1800.0
2013-07-29 11:55:00,28.62,28.62,28.61,28.61,2400.0,21.6693,21.6693,21.6618,21.6618,2400.0
2013-07-29 12:00:00,28.61,28.66,28.61,28.63,7600.0,21.6618,21.6996,21.6618,21.6769,7600.0
2013-07-29 12:05:00,28.66,28.66,28.61,28.63,13000.0,21.6996,21.6996,21.6618,21.6769,13000.0
2013-07-29 12:10:00,28.63,28.63,28.61,28.61,4600.0,21.6769,21.6769,21.6618,21.6618,4600.0
2013-07-29 12:15:00,28.61,28.61,28.6,28.61,8400.0,21.6618,21.6618,21.6542,21.6618,8400.0
2013-07-29 12:20:00,28.61,28.65,28.6,28.6,12800.0,21.6618,21.692,21.6542,21.6542,12800.0
2013-07-29 12:25:00,28.61,28.63,28.59,28.6,7800.0,21.6618,21.6769,21.6466,21.6542,7800.0
2013-07-29 12:30:00,28.61,28.61,28.58,28.58,2400.0,21.6618,21.6618,21.639,21.639,2400.0
2013-07-29 12:35:00,28.58,28.59,28.55,28.56,14600.0,21.639,21.6466,21.6163,21.6239,14600.0
2013-07-29 12:40:00,28.56,28.57,28.54,28.55,17000.0,21.6239,21.6315,21.6088,21.6163,17000.0
2013-07-29 12:45:00,28.55,28.59,28.54,28.59,8400.0,21.6163,21.6466,21.6088,21.6466,8400.0
2013-07-29 12:50:00,28.59,28.61,28.59,28.61,8000.0,21.6466,21.6618,21.6466,21.6618,8000.0
2013-07-29 12:55:00,28.61,28.61,28.59,28.6,6400.0,21.6618,21.6618,21.6466,21.6542,6400.0
2013-07-29 13:00:00,28.61,28.61,28.59,28.61,1600.0,21.6618,21.6618,21.6466,21.6618,1600.0
2013-07-29 13:05:00,28.6,28.63,28.59,28.59,5800.0,21.6542,21.6769,21.6466,21.6466,5800.0
2013-07-29 13:10:00,28.61,28.65,28.6,28.65,7400.0,21.6618,21.692,21.6542,21.692,7400.0
2013-07-29 13:15:00,28.66,28.66,28.65,28.66,2000.0,21.6996,21.6996,21.692,21.6996,2000.0
2013-07-29 13:20:00,28.67,28.68,28.67,28.67,2400.0,21.7072,21.7148,21.7072,21.7072,2400.0
2013-07-29 13:25:00,28.68,28.7,28.67,28.68,3800.0,21.7148,21.7299,21.7072,21.7148,3800.0
2013-07-29 13:30:00,28.68,28.69,28.68,28.68,10200.0,21.7148,21.7223,21.7148,21.7148,10200.0
2013-07-29 13:35:00,28.68,28.68,28.64,28.65,7000.0,21.7148,21.7148,21.6845,21.692,7000.0
2013-07-29 13:40:00,28.65,28.68,28.65,28.67,4800.0,21.692,21.7148,21.692,21.7072,4800.0
2013-07-29 13:45:00,28.67,28.68,28.64,28.68,4200.0,21.7072,21.7148,21.6845,21.7148,4200.0
2013-07-29 13:50:00,28.67,28.67,28.67,28.67,3000.0,21.7072,21.7072,21.7072,21.7072,3000.0
2013-07-29 13:55:00,28.67,28.72,28.67,28.71,6800.0,21.7072,21.745,21.7072,21.7375,6800.0
2013-07-29 14:00:00,28.7,28.72,28.7,28.72,7800.0,21.7299,21.745,21.7299,21.745,7800.0
2013-07-29 14:05:00,28.75,28.75,28.74,28.74,10000.0,21.7678,21.7678,21.7602,21.7602,10000.0
2013-07-29 14:10:00,28.74,28.76,28.74,28.75,22800.0,21.7602,21.7753,21.7602,21.7678,22800.0
2013-07-29 14:15:00,28.75,28.75,28.74,28.75,9000.0,21.7678,21.7678,21.7602,21.7678,9000.0
2013-07-29 14:20:00,28.75,28.76,28.74,28.75,11600.0,21.7678,21.7753,21.7602,21.7678,11600.0
2013-07-29 14:25:00,28.75,28.75,28.74,28.74,10600.0,21.7678,21.7678,21.7602,21.7602,10600.0
2013-07-29 14:30:00,28.74,28.75,28.73,28.73,12400.0,21.7602,21.7678,21.7526,21.7526,12400.0
2013-07-29 14:35:00,28.74,28.75,28.73,28.73,6000.0,21.7602,21.7678,21.7526,21.7526,6000.0
2013-07-29 14:40:00,28.73,28.74,28.72,28.72,13400.0,21.7526,21.7602,21.745,21.745,13400.0
2013-07-29 14:45:00,28.72,28.73,28.7,28.7,18400.0,21.745,21.7526,21.7299,21.7299,18400.0
2013-07-29 14:50:00,28.71,28.71,28.69,28.7,12600.0,21.7375,21.7375,21.7223,21.7299,12600.0
2013-07-29 14:55:00,28.7,28.7,28.67,28.68,8800.0,21.7299,21.7299,21.7072,21.7148,8800.0
2013-07-29 15:00:00,28.68,28.69,28.68,28.69,7600.0,21.7148,21.7223,21.7148,21.7223,7600.0
2013-07-29 15:05:00,28.7,28.71,28.69,28.7,14200.0,21.7299,21.7375,21.7223,21.7299,14200.0
2013-07-29 15:10:00,28.69,28.69,28.68,28.68,14800.0,21.7223,21.7223,21.7148,21.7148,14800.0
2013-07-29 15:15:00,28.68,28.68,28.65,28.66,28200.0,21.7148,21.7148,21.692,21.6996,28200.0
2013-07-29 15:20:00,28.65,28.66,28.65,28.65,15800.0,21.692,21.6996,21.692,21.692,15800.0
2013-07-29 15:25:00,28.66,28.66,28.65,28.65,11000.0,21.6996,21.6996,21.692,21.692,11000.0
2013-07-29 15:30:00,28.65,28.66,28.64,28.66,27400.0,21.692,21.6996,21.6845,21.6996,27400.0
2013-07-29 15:35:00,28.66,28.66,28.64,28.65,29400.0,21.6996,21.6996,21.6845,21.692,29400.0
2013-07-29 15:40:00,28.66,28.66,28.63,28.63,15600.0,21.6996,21.6996,21.6769,21.6769,15600.0
2013-07-29 15:45:00,28.63,28.65,28.63,28.65,36000.0,21.6769,21.692,21.6769,21.692,36000.0
2013-07-29 15:50:00,28.65,28.65,28.6,28.6,44400.0,21.692,21.692,21.6542,21.6542,44400.0
2013-07-29 15:55:00,28.6,28.61,28.58,28.61,74800.0,21.6542,21.6618,21.639,21.6618,74800.0
2013-07-30 09:30:00,28.75,28.82,28.6,28.73,9000.0,21.7678,21.8208,21.6542,21.7526,9000.0
2013-07-30 09:35:00,28.78,28.79,28.74,28.79,4000.0,21.7905,21.798,21.7602,21.798,4000.0
2013-07-30 09:40:00,28.75,28.75,28.67,28.7,6000.0,21.7678,21.7678,21.7072,21.7299,6000.0
2013-07-30 09:45:00,28.7,28.77,28.68,28.71,123400.0,21.7299,21.7829,21.7148,21.7375,123400.0
2013-07-30 09:50:00,28.71,28.76,28.71,28.75,12000.0,21.7375,21.7753,21.7375,21.7678,12000.0
2013-07-30 09:55:00,28.73,28.75,28.68,28.75,15800.0,21.7526,21.7678,21.7148,21.7678,15800.0
2013-07-30 10:00:00,28.78,28.8,28.75,28.78,7200.0,21.7905,21.8056,21.7678,21.7905,7200.0
2013-07-30 10:05:00,28.79,28.83,28.78,28.79,17600.0,21.798,21.8283,21.7905,21.798,17600.0
2013-07-30 10:10:00,28.81,28.81,28.77,28.78,6200.0,21.8132,21.8132,21.7829,21.7905,6200.0
2013-07-30 10:15:00,28.78,28.86,28.78,28.86,25000.0,21.7905,21.851,21.7905,21.851,25000.0
2013-07-30 10:20:00,28.86,28.88,28.84,28.86,9400.0,21.851,21.8662,21.8359,21.851,9400.0
2013-07-30 10:25:00,28.88,28.95,28.87,28.92,45400.0,21.8662,21.9192,21.8586,21.8965,45400.0
2013-07-30 10:30:00,28.92,28.95,28.89,28.91,23200.0,21.8965,21.9192,21.8738,21.8889,23200.0
2013-07-30 10:35:00,28.91,28.93,28.88,28.89,12200.0,21.8889,21.904,21.8662,21.8738,12200.0
2013-07-30 10:40:00,28.9,28.91,28.9,28.9,9400.0,21.8813,21.8889,21.8813,21.8813,9400.0
2013-07-30 10:45:00,28.89,28.9,28.83,28.88,14800.0,21.8738,21.8813,21.8283,21.8662,14800.0
2013-07-30 10:50:00,28.88,28.91,28.86,28.87,17000.0,21.8662,21.8889,21.851,21.8586,17000.0
2013-07-30 10:55:00,28.86,28.88,28.75,28.77,15000.0,21.851,21.8662,21.7678,21.7829,15000.0
2013-07-30 11:00:00,28.78,28.81,28.75,28.77,7400.0,21.7905,21.8132,21.7678,21.7829,7400.0
2013-07-30 11:05:00,28.77,28.79,28.77,28.79,11200.0,21.7829,21.798,21.7829,21.798,11200.0
2013-07-30 11:10:00,28.79,28.86,28.78,28.78,20800.0,21.798,21.851,21.7905,21.7905,20800.0
2013-07-30 11:15:00,28.8,28.85,28.79,28.85,8200.0,21.8056,21.8435,21.798,21.8435,8200.0
2013-07-30 11:20:00,28.85,28.86,28.83,28.86,13600.0,21.8435,21.851,21.8283,21.851,13600.0
2013-07-30 11:25:00,28.86,28.93,28.73,28.73,57000.0,21.851,21.904,21.7526,21.7526,57000.0
2013-07-30 11:30:00,28.75,28.77,28.68,28.7,28600.0,21.7678,21.7829,21.7148,21.7299,28600.0
2013-07-30 11:35:00,28.72,28.77,28.71,28.75,10400.0,21.745,21.7829,21.7375,21.7678,10400.0
2013-07-30 11:40:00,28.75,28.76,28.72,28.75,14000.0,21.7678,21.7753,21.745,21.7678,14000.0
2013-07-30 11:45:00,28.75,28.75,28.74,28.74,14000.0,21.7678,21.7678,21.7602,21.7602,14000.0
2013-07-30 11:50:00,28.75,28.75,28.71,28.72,19600.0,21.7678,21.7678,21.7375,21.745,19600.0
2013-07-30 11:55:00,28.73,28.75,28.72,28.75,9200.0,21.7526,21.7678,21.745,21.7678,9200.0
2013-07-30 12:00:00,28.75,28.75,28.7,28.71,42800.0,21.7678,21.7678,21.7299,21.7375,42800.0
2013-07-30 12:05:00,28.72,28.75,28.71,28.75,7400.0,21.745,21.7678,21.7375,21.7678,7400.0
2013-07-30 12:10:00,28.75,28.75,28.74,28.74,10200.0,21.7678,21.7678,21.7602,21.7602,10200.0
2013-07-30 12:15:00,28.74,28.74,28.73,28.73,2400.0,21.7602,21.7602,21.7526,21.7526,2400.0
2013-07-30 12:20:00,28.73,28.74,28.72,28.73,4000.0,21.7526,21.7602,21.745,21.7526,4000.0
2013-07-30 12:25:00,28.74,28.74,28.72,28.73,8000.0,21.7602,21.7602,21.745,21.7526,8000.0
2013-07-30 12:30:00,28.73,28.74,28.73,28.74,4000.0,21.7526,21.7602,21.7526,21.7602,4000.0
2013-07-30 12:35:00,28.74,28.75,28.73,28.74,9400.0,21.7602,21.7678,21.7526,21.7602,9400.0
2013-07-30 12:40:00,28.74,28.75,28.74,28.74,3600.0,21.7602,21.7678,21.7602,21.7602,3600.0
2013-07-30 12:45:00,28.74,28.75,28.74,28.74,11200.0,21.7602,21.7678,21.7602,21.7602,11200.0
2013-07-30 12:50:00,28.74,28.74,28.72,28.72,14000.0,21.7602,21.7602,21.745,21.745,14000.0
2013-07-30 12:55:00,28.71,28.72,28.7,28.72,6400.0,21.7375,21.745,21.7299,21.745,6400.0
2013-07-30 13:00:00,28.71,28.75,28.71,28.74,6400.0,21.7375,21.7678,21.7375,21.7602,6400.0
2013-07-30 13:05:00,28.74,28.77,28.73,28.74,16000.0,21.7602,21.7829,21.7526,21.7602,16000.0
2013-07-30 13:10:00,28.72,28.73,28.72,28.73,4200.0,21.745,21.7526,21.745,21.7526,4200.0
2013-07-30 13:15:00,28.73,28.73,28.7,28.7,3400.0,21.7526,21.7526,21.7299,21.7299,3400.0
2013-07-30 13:20:00,28.71,28.71,28.69,28.7,2400.0,21.7375,21.7375,21.7223,21.7299,2400.0
2013-07-30 13:25:00,28.7,28.71,28.69,28.7,8000.0,21.7299,21.7375,21.7223,21.7299,8000.0
2013-07-30 13:30:00,28.68,28.68,28.66,28.67,8000.0,21.7148,21.7148,21.6996,21.7072,8000.0
2013-07-30 13:35:00,28.68,28.71,28.65,28.66,41600.0,21.7148,21.7375,21.692,21.6996,41600.0
2013-07-30 13:40:00,28.66,28.66,28.62,28.62,5800.0,21.6996,21.6996,21.6693,21.6693,5800.0
2013-07-30 13:45:00,28.62,28.62,28.6,28.6,5600.0,21.6693,21.6693,21.6542,21.6542,5600.0
2013-07-30 13:50:00,28.61,28.63,28.61,28.63,6200.0,21.6618,21.6769,21.6618,21.6769,6200.0
2013-07-30 13:55:00,28.64,28.69,28.64,28.68,6600.0,21.6845,21.7223,21.6845,21.7148,6600.0
2013-07-30 14:00:00,28.68,28.71,28.68,28.71,5200.0,21.7148,21.7375,21.7148,21.7375,5200.0
2013-07-30 14:05:00,28.71,28.72,28.65,28.65,18600.0,21.7375,21.745,21.692,21.692,18600.0
2013-07-30 14:10:00,28.65,28.66,28.63,28.63,13600.0,21.692,21.6996,21.6769,21.6769,13600.0
2013-07-30 14:15:00,28.63,28.65,28.61,28.64,16000.0,21.6769,21.692,21.6618,21.6845,16000.0
2013-07-30 14:20:00,28.66,28.66,28.64,28.66,4800.0,21.6996,21.6996,21.6845,21.6996,4800.0
2013-07-30 14:25:00,28.65,28.66,28.65,28.66,11400.0,21.692,21.6996,21.692,21.6996,11400.0
2013-07-30 14:30:00,28.67,28.72,28.66,28.71,24600.0,21.7072,21.745,21.6996,21.7375,24600.0
2013-07-30 14:35:00,28.72,28.75,28.68,28.71,28400.0,21.745,21.7678,21.7148,21.7375,28400.0
2013-07-30 14:40:00,28.71,28.74,28.71,28.74,3600.0,21.7375,21.7602,21.7375,21.7602,3600.0
2013-07-30 14:45:00,28.73,28.73,28.71,28.72,6200.0,21.7526,21.7526,21.7375,21.745,6200.0
2013-07-30 14:50:00,28.73,28.75,28.73,28.75,3800.0,21.7526,21.7678,21.7526,21.7678,3800.0
2013-07-30 14:55:00,28.75,28.76,28.72,28.73,8400.0,21.7678,21.7753,21.745,21.7526,8400.0
2013-07-30 15:00:00,28.73,28.77,28.73,28.75,8200.0,21.7526,21.7829,21.7526,21.7678,8200.0
2013-07-30 15:05:00,28.75,28.81,28.75,28.81,3400.0,21.7678,21.8132,21.7678,21.8132,3400.0
2013-07-30 15:10:00,28.81,28.83,28.81,28.83,8000.0,21.8132,21.8283,21.8132,21.8283,8000.0
2013-07-30 15:15:00,28.84,28.86,28.84,28.84,15200.0,21.8359,21.851,21.8359,21.8359,15200.0
2013-07-30 15:20:00,28.84,28.89,28.84,28.89,13800.0,21.8359,21.8738,21.8359,21.8738,13800.0
2013-07-30 15:25:00,28.89,28.89,28.88,28.88,19000.0,21.8738,21.8738,21.8662,21.8662,19000.0
2013-07-30 15:30:00,28.88,28.9,28.88,28.88,23400.0,21.8662,21.8813,21.8662,21.8662,23400.0
2013-07-30 15:35:00,28.88,28.91,28.88,28.89,32400.0,21.8662,21.8889,21.8662,21.8738,32400.0
2013-07-30 15:40:00,28.89,28.89,28.84,28.85,51400.0,21.8738,21.8738,21.8359,21.8435,51400.0
2013-07-30 15:45:00,28.86,28.88,28.86,28.88,16800.0,21.851,21.8662,21.851,21.8662,16800.0
2013-07-30 15:50:00,28.88,28.9,28.86,28.9,29000.0,21.8662,21.8813,21.851,21.8813,29000.0
2013-07-30 15:55:00,28.89,28.93,28.89,28.91,67400.0,21.8738,21.904,21.8738,21.8889,67400.0
2013-07-31 09:30:00,29.0,29.1,28.91,29.09,16000.0,21.957,22.0327,21.8889,22.0252,16000.0
2013-07-31 09:35:00,29.08,29.21,29.06,29.21,5600.0,22.0176,22.116,22.0025,22.116,5600.0
2013-07-31 09:40:00,29.2,29.21,29.17,29.17,11600.0,22.1085,22.116,22.0857,22.0857,11600.0
2013-07-31 09:45:00,29.17,29.21,29.17,29.18,7200.0,22.0857,22.116,22.0857,22.0933,7200.0
2013-07-31 09:50:00,29.2,29.2,29.11,29.13,10800.0,22.1085,22.1085,22.0403,22.0555,10800.0
2013-07-31 09:55:00,29.11,29.23,29.11,29.23,3200.0,22.0403,22.1312,22.0403,22.1312,3200.0
2013-07-31 10:00:00,29.21,29.24,29.18,29.23,10200.0,22.116,22.1387,22.0933,22.1312,10200.0
2013-07-31 10:05:00,29.18,29.2,29.17,29.18,4400.0,22.0933,22.1085,22.0857,22.0933,4400.0
2013-07-31 10:10:00,29.19,29.2,29.18,29.19,4800.0,22.1009,22.1085,22.0933,22.1009,4800.0
2013-07-31 10:15:00,29.19,29.24,29.18,29.24,12800.0,22.1009,22.1387,22.0933,22.1387,12800.0
2013-07-31 10:20:00,29.23,29.23,29.21,29.21,9800.0,22.1312,22.1312,22.116,22.116,9800.0
2013-07-31 10:25:00,29.22,29.28,29.2,29.22,19400.0,22.1236,22.169,22.1085,22.1236,19400.0
2013-07-31 10:30:00,29.22,29.26,29.22,29.24,66800.0,22.1236,22.1539,22.1236,22.1387,66800.0
2013-07-31 10:35:00,29.24,29.33,29.24,29.3,28800.0,22.1387,22.2069,22.1387,22.1842,28800.0
2013-07-31 10:40:00,29.3,29.43,29.3,29.41,45000.0,22.1842,22.2826,22.1842,22.2675,45000.0
2013-07-31 10:45:00,29.41,29.45,29.39,29.41,16200.0,22.2675,22.2977,22.2523,22.2675,16200.0
2013-07-31 10:50:00,29.41,29.42,29.37,29.37,15600.0,22.2675,22.275,22.2372,22.2372,15600.0
2013-07-31 10:55:00,29.38,29.39,29.33,29.38,14000.0,22.2447,22.2523,22.2069,22.2447,14000.0
2013-07-31 11:00:00,29.38,29.41,29.37,29.39,14800.0,22.2447,22.2675,22.2372,22.2523,14800.0
2013-07-31 11:05:00,29.38,29.39,29.36,29.37,4800.0,22.2447,22.2523,22.2296,22.2372,4800.0
2013-07-31 11:10:00,29.36,29.4,29.36,29.39,12200.0,22.2296,22.2599,22.2296,22.2523,12200.0
2013-07-31 11:15:00,29.4,29.42,29.4,29.42,7400.0,22.2599,22.275,22.2599,22.275,7400.0
2013-07-31 11:20:00,29.41,29.45,29.4,29.45,13600.0,22.2675,22.2977,22.2599,22.2977,13600.0
2013-07-31 11:25:00,29.45,29.47,29.43,29.44,13800.0,22.2977,22.3129,22.2826,22.2902,13800.0
2013-07-31 11:30:00,29.43,29.48,29.43,29.47,17800.0,22.2826,22.3205,22.2826,22.3129,17800.0
2013-07-31 11:35:00,29.47,29.47,29.44,29.46,8200.0,22.3129,22.3129,22.2902,22.3053,8200.0
2013-07-31 11:40:00,29.45,29.46,29.44,29.45,11000.0,22.2977,22.3053,22.2902,22.2977,11000.0
2013-07-31 11:45:00,29.45,29.49,29.45,29.48,7400.0,22.2977,22.328,22.2977,22.3205,7400.0
2013-07-31 11:50:00,29.48,29.49,29.47,29.48,11000.0,22.3205,22.328,22.3129,22.3205,11000.0
2013-07-31 11:55:00,29.48,29.49,29.48,29.49,11000.0,22.3205,22.328,22.3205,22.328,11000.0
2013-07-31 12:00:00,29.49,29.5,29.48,29.49,21400.0,22.328,22.3356,22.3205,22.328,21400.0
2013-07-31 12:05:00,29.49,29.49,29.46,29.49,14800.0,22.328,22.328,22.3053,22.328,14800.0
2013-07-31 12:10:00,29.49,29.5,29.48,29.48,19600.0,22.328,22.3356,22.3205,22.3205,19600.0
2013-07-31 12:15:00,29.47,29.49,29.47,29.48,19800.0,22.3129,22.328,22.3129,22.3205,19800.0
2013-07-31 12:20:00,29.48,29.52,29.47,29.5,28000.0,22.3205,22.3507,22.3129,22.3356,28000.0
2013-07-31 12:25:00,29.5,29.52,29.47,29.48,14400.0,22.3356,22.3507,22.3129,22.3205,14400.0
2013-07-31 12:30:00,29.49,29.54,29.48,29.53,87600.0,22.328,22.3659,22.3205,22.3583,87600.0
2013-07-31 12:35:00,29.53,29.54,29.52,29.53,20400.0,22.3583,22.3659,22.3507,22.3583,20400.0
2013-07-31 12:40:00,29.52,29.53,29.51,29.53,16400.0,22.3507,22.3583,22.3432,22.3583,16400.0
2013-07-31 12:45:00,29.53,29.53,29.53,29.53,11800.0,22.3583,22.3583,22.3583,22.3583,11800.0
2013-07-31 12:50:00,29.53,29.53,29.53,29.53,3600.0,22.3583,22.3583,22.3583,22.3583,3600.0
2013-07-31 12:55:00,29.53,29.53,29.5,29.5,23200.0,22.3583,22.3583,22.3356,22.3356,23200.0
2013-07-31 13:00:00,29.5,29.5,29.48,29.49,5600.0,22.3356,22.3356,22.3205,22.328,5600.0
2013-07-31 13:05:00,29.49,29.49,29.46,29.48,4400.0,22.328,22.328,22.3053,22.3205,4400.0
2013-07-31 13:10:00,29.47,29.47,29.45,29.46,9600.0,22.3129,22.3129,22.2977,22.3053,9600.0
2013-07-31 13:15:00,29.45,29.49,29.45,29.47,6000.0,22.2977,22.328,22.2977,22.3129,6000.0
2013-07-31 13:20:00,29.47,29.48,29.45,29.45,5800.0,22.3129,22.3205,22.2977,22.2977,5800.0
2013-07-31 13:25:00,29.45,29.49,29.45,29.46,22800.0,22.2977,22.328,22.2977,22.3053,22800.0
2013-07-31 13:30:00,29.46,29.5,29.46,29.48,13200.0,22.3053,22.3356,22.3053,22.3205,13200.0
2013-07-31 13:35:00,29.49,29.5,29.48,29.5,212000.0,22.328,22.3356,22.3205,22.3356,212000.0
2013-07-31 13:40:00,29.5,29.55,29.5,29.54,21400.0,22.3356,22.3735,22.3356,22.3659,21400.0
2013-07-31 13:45:00,29.53,29.55,29.53,29.55,8200.0,22.3583,22.3735,22.3583,22.3735,8200.0
2013-07-31 13:50:00,29.55,29.55,29.53,29.54,12800.0,22.3735,22.3735,22.3583,22.3659,12800.0
2013-07-31 13:55:00,29.53,29.54,29.51,29.54,14000.0,22.3583,22.3659,22.3432,22.3659,14000.0
2013-07-31 14:00:00,29.54,29.54,29.48,29.49,70000.0,22.3659,22.3659,22.3205,22.328,70000.0
2013-07-31 14:05:00,29.49,29.5,29.46,29.5,30600.0,22.328,22.3356,22.3053,22.3356,30600.0
2013-07-31 14:10:00,29.5,29.5,29.47,29.47,22800.0,22.3356,22.3356,22.3129,22.3129,22800.0
2013-07-31 14:15:00,29.47,29.47,29.39,29.44,20200.0,22.3129,22.3129,22.2523,22.2902,20200.0
2013-07-31 14:20:00,29.43,29.5,29.43,29.5,39800.0,22.2826,22.3356,22.2826,22.3356,39800.0
2013-07-31 14:25:00,29.5,29.52,29.48,29.5,31800.0,22.3356,22.3507,22.3205,22.3356,31800.0
2013-07-31 14:30:00,29.5,29.54,29.5,29.53,43400.0,22.3356,22.3659,22.3356,22.3583,43400.0
2013-07-31 14:35:00,29.53,29.58,29.53,29.56,24000.0,22.3583,22.3962,22.3583,22.381,24000.0
2013-07-31 14:40:00,29.55,29.6,29.55,29.58,37800.0,22.3735,22.4113,22.3735,22.3962,37800.0
2013-07-31 14:45:00,29.58,29.58,29.57,29.58,26000.0,22.3962,22.3962,22.3886,22.3962,26000.0
2013-07-31 14:50:00,29.58,29.6,29.58,29.59,61400.0,22.3962,22.4113,22.3962,22.4037,61400.0
2013-07-31 14:55:00,29.59,29.6,29.57,29.58,33200.0,22.4037,22.4113,22.3886,22.3962,33200.0
2013-07-31 15:00:00,29.58,29.59,29.56,29.58,17800.0,22.3962,22.4037,22.381,22.3962,17800.0
2013-07-31 15:05:00,29.58,29.6,29.54,29.55,20000.0,22.3962,22.4113,22.3659,22.3735,20000.0
2013-07-31 15:10:00,29.55,29.58,29.53,29.57,32800.0,22.3735,22.3962,22.3583,22.3886,32800.0
2013-07-31 15:15:00,29.57,29.59,29.55,29.55,14000.0,22.3886,22.4037,22.3735,22.3735,14000.0
2013-07-31 15:20:00,29.54,29.57,29.52,29.56,24200.0,22.3659,22.3886,22.3507,22.381,24200.0
2013-07-31 15:25:00,29.56,29.58,29.55,29.58,36200.0,22.381,22.3962,22.3735,22.3962,36200.0
2013-07-31 15:30:00,29.57,29.58,29.53,29.55,36600.0,22.3886,22.3962,22.3583,22.3735,36600.0
2013-07-31 15:35:00,29.55,29.58,29.53,29.53,17200.0,22.3735,22.3962,22.3583,22.3583,17200.0
2013-07-31 15:40:00,29.53,29.56,29.5,29.52,31800.0,22.3583,22.381,22.3356,22.3507,31800.0
2013-07-31 15:45:00,29.51,29.51,29.46,29.48,36400.0,22.3432,22.3432,22.3053,22.3205,36400.0
2013-07-31 15:50:00,29.47,29.49,29.45,29.45,39600.0,22.3129,22.328,22.2977,22.2977,39600.0
2013-07-31 15:55:00,29.43,29.47,29.41,29.45,74200.0,22.2826,22.3129,22.2675,22.2977,74200.0
2013-08-01 09:30:00,29.68,29.88,29.68,29.74,46600.0,22.4719,22.6233,22.4719,22.5173,46600.0
2013-08-01 09:35:00,29.78,29.8,29.73,29.77,18400.0,22.5476,22.5627,22.5097,22.54,18400.0
2013-08-01 09:40:00,29.76,29.85,29.74,29.85,19600.0,22.5325,22.6006,22.5173,22.6006,19600.0
2013-08-01 09:45:00,29.82,29.85,29.75,29.82,46000.0,22.5779,22.6006,22.5249,22.5779,46000.0
2013-08-01 09:50:00,29.82,29.83,29.76,29.79,17800.0,22.5779,22.5855,22.5325,22.5552,17800.0
2013-08-01 09:55:00,29.8,29.83,29.78,29.8,31600.0,22.5627,22.5855,22.5476,22.5627,31600.0
2013-08-01 10:00:00,29.82,29.83,29.78,29.81,19000.0,22.5779,22.5855,22.5476,22.5703,19000.0
2013-08-01 10:05:00,29.82,29.83,29.78,29.81,27600.0,22.5779,22.5855,22.5476,22.5703,27600.0
2013-08-01 10:10:00,29.82,29.99,29.8,29.93,59400.0,22.5779,22.7066,22.5627,22.6612,59400.0
2013-08-01 10:15:00,29.93,29.99,29.87,29.88,32200.0,22.6612,22.7066,22.6157,22.6233,32200.0
2013-08-01 10:20:00,29.89,29.92,29.85,29.85,25400.0,22.6309,22.6536,22.6006,22.6006,25400.0
2013-08-01 10:25:00,29.89,29.89,29.84,29.89,12600.0,22.6309,22.6309,22.593,22.6309,12600.0
2013-08-01 10:30:00,29.87,29.87,29.77,29.79,25400.0,22.6157,22.6157,22.54,22.5552,25400.0
2013-08-01 10:35:00,29.79,29.81,29.74,29.74,30200.0,22.5552,22.5703,22.5173,22.5173,30200.0
2013-08-01 10:40:00,29.74,29.78,29.7,29.75,21200.0,22.5173,22.5476,22.487,22.5249,21200.0
2013-08-01 10:45:00,29.75,29.78,29.74,29.75,9600.0,22.5249,22.5476,22.5173,22.5249,9600.0
2013-08-01 10:50:00,29.75,29.77,29.69,29.71,13000.0,22.5249,22.54,22.4795,22.4946,13000.0
2013-08-01 10:55:00,29.71,29.8,29.71,29.8,15600.0,22.4946,22.5627,22.4946,22.5627,15600.0
2013-08-01 11:00:00,29.8,29.8,29.75,29.75,15200.0,22.5627,22.5627,22.5249,22.5249,15200.0
2013-08-01 11:05:00,29.75,29.78,29.75,29.75,32200.0,22.5249,22.5476,22.5249,22.5249,32200.0
2013-08-01 11:10:00,29.75,29.8,29.74,29.77,30600.0,22.5249,22.5627,22.5173,22.54,30600.0
2013-08-01 11:15:00,29.77,29.8,29.75,29.79,13400.0,22.54,22.5627,22.5249,22.5552,13400.0
2013-08-01 11:20:00,29.8,29.81,29.77,29.8,14800.0,22.5627,22.5703,22.54,22.5627,14800.0
2013-08-01 11:25:00,29.8,29.81,29.77,29.8,83600.0,22.5627,22.5703,22.54,22.5627,83600.0
2013-08-01 11:30:00,29.8,29.82,29.8,29.82,16600.0,22.5627,22.5779,22.5627,22.5779,16600.0
2013-08-01 11:35:00,29.83,29.86,29.82,29.85,9400.0,22.5855,22.6082,22.5779,22.6006,9400.0
2013-08-01 11:40:00,29.85,29.86,29.85,29.86,14800.0,22.6006,22.6082,22.6006,22.6082,14800.0
2013-08-01 11:45:00,29.86,29.88,29.86,29.88,12400.0,22.6082,22.6233,22.6082,22.6233,12400.0
2013-08-01 11:50:00,29.86,29.91,29.86,29.9,26800.0,22.6082,22.646,22.6082,22.6385,26800.0
2013-08-01 11:55:00,29.9,29.93,29.89,29.92,17000.0,22.6385,22.6612,22.6309,22.6536,17000.0
2013-08-01 12:00:00,29.92,29.93,29.9,29.91,15000.0,22.6536,22.6612,22.6385,22.646,15000.0
2013-08-01 12:05:00,29.9,29.92,29.89,29.91,24200.0,22.6385,22.6536,22.6309,22.646,24200.0
2013-08-01 12:10:00,29.91,29.95,29.91,29.95,12800.0,22.646,22.6763,22.646,22.6763,12800.0
2013-08-01 12:15:00,29.95,29.98,29.95,29.97,14000.0,22.6763,22.699,22.6763,22.6915,14000.0
2013-08-01 12:20:00,29.97,29.98,29.96,29.98,15400.0,22.6915,22.699,22.6839,22.699,15400.0
2013-08-01 12:25:00,29.97,29.97,29.95,29.97,8000.0,22.6915,22.6915,22.6763,22.6915,8000.0
2013-08-01 12:30:00,29.96,29.96,29.94,29.96,14000.0,22.6839,22.6839,22.6687,22.6839,14000.0
2013-08-01 12:35:00,29.95,29.96,29.92,29.94,10400.0,22.6763,22.6839,22.6536,22.6687,10400.0
2013-08-01 12:40:00,29.95,29.98,29.93,29.95,13200.0,22.6763,22.699,22.6612,22.6763,13200.0
2013-08-01 12:45:00,29.95,29.96,29.93,29.96,8200.0,22.6763,22.6839,22.6612,22.6839,8200.0
2013-08-01 12:50:00,29.95,29.96,29.95,29.96,9000.0,22.6763,22.6839,22.6763,22.6839,9000.0
2013-08-01 12:55:00,29.96,29.96,29.94,29.95,8600.0,22.6839,22.6839,22.6687,22.6763,8600.0
2013-08-01 13:00:00,29.95,29.96,29.91,29.91,13200.0,22.6763,22.6839,22.646,22.646,13200.0
2013-08-01 13:05:00,29.91,29.91,29.9,29.9,6000.0,22.646,22.646,22.6385,22.6385,6000.0
2013-08-01 13:10:00,29.91,29.94,29.86,29.87,40800.0,22.646,22.6687,22.6082,22.6157,40800.0
2013-08-01 13:15:00,29.88,29.89,29.83,29.85,21000.0,22.6233,22.6309,22.5855,22.6006,21000.0
2013-08-01 13:20:00,29.86,29.88,29.85,29.88,6600.0,22.6082,22.6233,22.6006,22.6233,6600.0
2013-08-01 13:25:00,29.87,29.9,29.85,29.89,7400.0,22.6157,22.6385,22.6006,22.6309,7400.0
2013-08-01 13:30:00,29.88,29.9,29.85,29.87,28800.0,22.6233,22.6385,22.6006,22.6157,28800.0
2013-08-01 13:35:00,29.86,29.86,29.83,29.85,14000.0,22.6082,22.6082,22.5855,22.6006,14000.0
2013-08-01 13:40:00,29.85,29.91,29.85,29.91,5800.0,22.6006,22.646,22.6006,22.646,5800.0
2013-08-01 13:45:00,29.89,29.92,29.87,29.92,6000.0,22.6309,22.6536,22.6157,22.6536,6000.0
2013-08-01 13:50:00,29.92,29.93,29.91,29.91,8000.0,22.6536,22.6612,22.646,22.646,8000.0
2013-08-01 13:55:00,29.91,29.96,29.91,29.93,20600.0,22.646,22.6839,22.646,22.6612,20600.0
2013-08-01 14:00:00,29.92,29.93,29.9,29.93,20600.0,22.6536,22.6612,22.6385,22.6612,20600.0
2013-08-01 14:05:00,29.93,29.95,29.91,29.94,38400.0,22.6612,22.6763,22.646,22.6687,38400.0
2013-08-01 14:10:00,29.93,29.97,29.93,29.97,17800.0,22.6612,22.6915,22.6612,22.6915,17800.0
2013-08-01 14:15:00,29.97,29.97,29.94,29.95,17000.0,22.6915,22.6915,22.6687,22.6763,17000.0
2013-08-01 14:20:00,29.95,29.99,29.95,29.98,13200.0,22.6763,22.7066,22.6763,22.699,13200.0
2013-08-01 14:25:00,29.98,30.0,29.97,29.99,17200.0,22.699,22.7142,22.6915,22.7066,17200.0
2013-08-01 14:30:00,30.0,30.02,29.99,30.02,15800.0,22.7142,22.7293,22.7066,22.7293,15800.0
2013-08-01 14:35:00,30.02,30.02,30.0,30.0,23000.0,22.7293,22.7293,22.7142,22.7142,23000.0
2013-08-01 14:40:00,30.01,30.03,29.99,30.0,25600.0,22.7217,22.7369,22.7066,22.7142,25600.0
2013-08-01 14:45:00,30.0,30.0,29.97,29.97,23800.0,22.7142,22.7142,22.6915,22.6915,23800.0
2013-08-01 14:50:00,29.97,30.03,29.95,30.01,22200.0,22.6915,22.7369,22.6763,22.7217,22200.0
2013-08-01 14:55:00,30.01,30.01,29.99,30.0,29400.0,22.7217,22.7217,22.7066,22.7142,29400.0
2013-08-01 15:00:00,30.0,30.01,29.99,29.99,24200.0,22.7142,22.7217,22.7066,22.7066,24200.0
2013-08-01 15:05:00,30.0,30.0,29.99,30.0,20000.0,22.7142,22.7142,22.7066,22.7142,20000.0
2013-08-01 15:10:00,30.0,30.0,29.99,30.0,14800.0,22.7142,22.7142,22.7066,22.7142,14800.0
2013-08-01 15:15:00,30.0,30.0,29.99,30.0,27400.0,22.7142,22.7142,22.7066,22.7142,27400.0
2013-08-01 15:20:00,30.0,30.0,29.97,29.97,26400.0,22.7142,22.7142,22.6915,22.6915,26400.0
2013-08-01 15:25:00,29.97,30.02,29.97,30.0,29600.0,22.6915,22.7293,22.6915,22.7142,29600.0
2013-08-01 15:30:00,30.0,30.0,29.97,29.99,18800.0,22.7142,22.7142,22.6915,22.7066,18800.0
2013-08-01 15:35:00,29.99,30.08,29.99,30.08,51600.0,22.7066,22.7747,22.7066,22.7747,51600.0
2013-08-01 15:40:00,30.08,30.09,30.04,30.05,34000.0,22.7747,22.7823,22.7445,22.752,34000.0
2013-08-01 15:45:00,30.05,30.11,30.04,30.11,56800.0,22.752,22.7975,22.7445,22.7975,56800.0
2013-08-01 15:50:00,30.1,30.12,30.06,30.06,48400.0,22.7899,22.805,22.7596,22.7596,48400.0
2013-08-01 15:55:00,30.06,30.09,30.0,30.0,239200.0,22.7596,22.7823,22.7142,22.7142,239200.0
2013-08-02 09:30:00,30.03,30.15,29.98,30.09,78600.0,22.7369,22.8277,22.699,22.7823,78600.0
2013-08-02 09:35:00,30.1,30.13,30.0,30.07,19400.0,22.7899,22.8126,22.7142,22.7672,19400.0
2013-08-02 09:40:00,30.04,30.08,30.03,30.03,15200.0,22.7445,22.7747,22.7369,22.7369,15200.0
2013-08-02 09:45:00,30.02,30.03,29.98,29.98,65400.0,22.7293,22.7369,22.699,22.699,65400.0
2013-08-02 09:50:00,29.98,30.08,29.93,30.04,19600.0,22.699,22.7747,22.6612,22.7445,19600.0
2013-08-02 09:55:00,30.05,30.07,29.95,30.0,6000.0,22.752,22.7672,22.6763,22.7142,6000.0
2013-08-02 10:00:00,30.03,30.03,29.96,30.0,3200.0,22.7369,22.7369,22.6839,22.7142,3200.0
2013-08-02 10:05:00,30.03,30.14,30.03,30.13,11000.0,22.7369,22.8202,22.7369,22.8126,11000.0
2013-08-02 10:10:00,30.1,30.14,30.07,30.12,35400.0,22.7899,22.8202,22.7672,22.805,35400.0
2013-08-02 10:15:00,30.12,30.17,30.11,30.17,12400.0,22.805,22.8429,22.7975,22.8429,12400.0
2013-08-02 10:20:00,30.15,30.18,30.15,30.17,5600.0,22.8277,22.8505,22.8277,22.8429,5600.0
2013-08-02 10:25:00,30.16,30.17,30.1,30.13,3600.0,22.8353,22.8429,22.7899,22.8126,3600.0
2013-08-02 10:30:00,30.13,30.21,30.11,30.19,12000.0,22.8126,22.8732,22.7975,22.858,12000.0
2013-08-02 10:35:00,30.2,30.24,30.16,30.16,20400.0,22.8656,22.8959,22.8353,22.8353,20400.0
2013-08-02 10:40:00,30.15,30.17,30.15,30.17,4200.0,22.8277,22.8429,22.8277,22.8429,4200.0
2013-08-02 10:45:00,30.15,30.16,30.09,30.11,19000.0,22.8277,22.8353,22.7823,22.7975,19000.0
2013-08-02 10:50:00,30.1,30.12,30.02,30.02,22800.0,22.7899,22.805,22.7293,22.7293,22800.0
2013-08-02 10:55:00,30.03,30.06,30.02,30.04,48200.0,22.7369,22.7596,22.7293,22.7445,48200.0
2013-08-02 11:00:00,30.05,30.05,30.04,30.04,1000.0,22.752,22.752,22.7445,22.7445,1000.0
2013-08-02 11:05:00,30.03,30.08,30.03,30.06,6400.0,22.7369,22.7747,22.7369,22.7596,6400.0
2013-08-02 11:10:00,30.06,30.08,30.05,30.05,2400.0,22.7596,22.7747,22.752,22.752,2400.0
2013-08-02 11:15:00,30.06,30.14,30.05,30.14,5000.0,22.7596,22.8202,22.752,22.8202,5000.0
2013-08-02 11:20:00,30.14,30.14,30.07,30.09,28200.0,22.8202,22.8202,22.7672,22.7823,28200.0
2013-08-02 11:25:00,30.09,30.13,30.07,30.11,31800.0,22.7823,22.8126,22.7672,22.7975,31800.0
2013-08-02 11:30:00,30.12,30.15,30.11,30.15,3800.0,22.805,22.8277,22.7975,22.8277,3800.0
2013-08-02 11:35:00,30.14,30.16,30.14,30.15,3600.0,22.8202,22.8353,22.8202,22.8277,3600.0
2013-08-02 11:40:00,30.16,30.16,30.15,30.15,2400.0,22.8353,22.8353,22.8277,22.8277,2400.0
2013-08-02 11:45:00,30.16,30.16,30.15,30.15,600.0,22.8353,22.8353,22.8277,22.8277,600.0
2013-08-02 11:50:00,30.15,30.18,30.13,30.17,13800.0,22.8277,22.8505,22.8126,22.8429,13800.0
2013-08-02 11:55:00,30.17,30.22,30.17,30.21,13400.0,22.8429,22.8807,22.8429,22.8732,13400.0
2013-08-02 12:00:00,30.19,30.25,30.19,30.25,2400.0,22.858,22.9035,22.858,22.9035,2400.0
2013-08-02 12:05:00,30.23,30.27,30.22,30.22,10000.0,22.8883,22.9186,22.8807,22.8807,10000.0
2013-08-02 12:10:00,30.22,30.22,30.22,30.22,2200.0,22.8807,22.8807,22.8807,22.8807,2200.0
2013-08-02 12:15:00,30.23,30.24,30.22,30.22,5600.0,22.8883,22.8959,22.8807,22.8807,5600.0
2013-08-02 12:20:00,30.23,30.23,30.21,30.23,2000.0,22.8883,22.8883,22.8732,22.8883,2000.0
2013-08-02 12:25:00,30.23,30.23,30.21,30.23,4400.0,22.8883,22.8883,22.8732,22.8883,4400.0
2013-08-02 12:30:00,30.23,30.25,30.22,30.25,4800.0,22.8883,22.9035,22.8807,22.9035,4800.0
2013-08-02 12:35:00,30.25,30.28,30.25,30.26,5400.0,22.9035,22.9262,22.9035,22.911,5400.0
2013-08-02 12:40:00,30.27,30.28,30.27,30.27,3800.0,22.9186,22.9262,22.9186,22.9186,3800.0
2013-08-02 12:45:00,30.27,30.31,30.27,30.31,4000.0,22.9186,22.9489,22.9186,22.9489,4000.0
2013-08-02 12:50:00,30.31,30.31,30.3,30.3,3000.0,22.9489,22.9489,22.9413,22.9413,3000.0
2013-08-02 12:55:00,30.3,30.33,30.3,30.33,4000.0,22.9413,22.964,22.9413,22.964,4000.0
2013-08-02 13:00:00,30.31,30.31,30.31,30.31,2000.0,22.9489,22.9489,22.9489,22.9489,2000.0
2013-08-02 13:05:00,30.3,30.31,30.28,30.31,3400.0,22.9413,22.9489,22.9262,22.9489,3400.0
2013-08-02 13:10:00,30.31,30.33,30.31,30.33,3200.0,22.9489,22.964,22.9489,22.964,3200.0
2013-08-02 13:15:00,30.35,30.36,30.35,30.36,4000.0,22.9792,22.9867,22.9792,22.9867,4000.0
2013-08-02 13:20:00,30.36,30.36,30.36,30.36,7200.0,22.9867,22.9867,22.9867,22.9867,7200.0
2013-08-02 13:25:00,30.36,30.36,30.35,30.35,3400.0,22.9867,22.9867,22.9792,22.9792,3400.0
2013-08-02 13:30:00,30.33,30.33,30.32,30.32,2000.0,22.964,22.964,22.9565,22.9565,2000.0
2013-08-02 13:35:00,30.32,30.32,30.28,30.29,4600.0,22.9565,22.9565,22.9262,22.9337,4600.0
2013-08-02 13:40:00,30.28,30.28,30.26,30.28,14000.0,22.9262,22.9262,22.911,22.9262,14000.0
2013-08-02 13:45:00,30.3,30.3,30.29,30.29,3400.0,22.9413,22.9413,22.9337,22.9337,3400.0
2013-08-02 13:50:00,30.29,30.3,30.28,30.28,6400.0,22.9337,22.9413,22.9262,22.9262,6400.0
2013-08-02 13:55:00,30.28,30.28,30.25,30.25,1600.0,22.9262,22.9262,22.9035,22.9035,1600.0
2013-08-02 14:00:00,30.26,30.3,30.26,30.3,7200.0,22.911,22.9413,22.911,22.9413,7200.0
2013-08-02 14:05:00,30.31,30.31,30.3,30.3,2800.0,22.9489,22.9489,22.9413,22.9413,2800.0
2013-08-02 14:10:00,30.31,30.33,30.31,30.33,5200.0,22.9489,22.964,22.9489,22.964,5200.0
2013-08-02 14:15:00,30.33,30.33,30.33,30.33,3400.0,22.964,22.964,22.964,22.964,3400.0
2013-08-02 14:20:00,30.33,30.34,30.33,30.34,8600.0,22.964,22.9716,22.964,22.9716,8600.0
2013-08-02 14:25:00,30.33,30.33,30.3,30.31,10800.0,22.964,22.964,22.9413,22.9489,10800.0
2013-08-02 14:30:00,30.31,30.31,30.28,30.28,3200.0,22.9489,22.9489,22.9262,22.9262,3200.0
2013-08-02 14:35:00,30.28,30.29,30.26,30.29,7600.0,22.9262,22.9337,22.911,22.9337,7600.0
2013-08-02 14:40:00,30.3,30.32,30.3,30.32,2600.0,22.9413,22.9565,22.9413,22.9565,2600.0
2013-08-02 14:45:00,30.32,30.32,30.31,30.31,4400.0,22.9565,22.9565,22.9489,22.9489,4400.0
2013-08-02 14:50:00,30.31,30.31,30.28,30.29,3600.0,22.9489,22.9489,22.9262,22.9337,3600.0
2013-08-02 14:55:00,30.28,30.3,30.28,30.29,7200.0,22.9262,22.9413,22.9262,22.9337,7200.0
2013-08-02 15:00:00,30.29,30.32,30.29,30.32,8800.0,22.9337,22.9565,22.9337,22.9565,8800.0
2013-08-02 15:05:00,30.31,30.31,30.28,30.3,9400.0,22.9489,22.9489,22.9262,22.9413,9400.0
2013-08-02 15:10:00,30.3,30.3,30.28,30.29,3800.0,22.9413,22.9413,22.9262,22.9337,3800.0
2013-08-02 15:15:00,30.29,30.29,30.28,30.28,10800.0,22.9337,22.9337,22.9262,22.9262,10800.0
2013-08-02 15:20:00,30.28,30.28,30.26,30.27,3800.0,22.9262,22.9262,22.911,22.9186,3800.0
2013-08-02 15:25:00,30.26,30.26,30.24,30.25,12400.0,22.911,22.911,22.8959,22.9035,12400.0
2013-08-02 15:30:00,30.25,30.28,30.24,30.28,13600.0,22.9035,22.9262,22.8959,22.9262,13600.0
2013-08-02 15:35:00,30.27,30.27,30.25,30.27,9800.0,22.9186,22.9186,22.9035,22.9186,9800.0
2013-08-02 15:40:00,30.26,30.31,30.26,30.31,16000.0,22.911,22.9489,22.911,22.9489,16000.0
2013-08-02 15:45:00,30.31,30.32,30.3,30.3,22200.0,22.9489,22.9565,22.9413,22.9413,22200.0
2013-08-02 15:50:00,30.31,30.32,30.3,30.32,17400.0,22.9489,22.9565,22.9413,22.9565,17400.0
2013-08-02 15:55:00,30.32,30.33,30.28,30.29,52600.0,22.9565,22.964,22.9262,22.9337,52600.0
2013-08-05 09:30:00,30.31,30.45,30.26,30.38,30200.0,22.9489,23.0549,22.911,23.0019,30200.0
2013-08-05 09:35:00,30.34,30.4,30.34,30.35,7800.0,22.9716,23.017,22.9716,22.9792,7800.0
2013-08-05 09:40:00,30.37,30.42,30.37,30.41,3400.0,22.9943,23.0322,22.9943,23.0246,3400.0
2013-08-05 09:45:00,30.4,30.43,30.36,30.4,15600.0,23.017,23.0397,22.9867,23.017,15600.0
2013-08-05 09:50:00,30.38,30.49,30.38,30.49,13600.0,23.0019,23.0852,23.0019,23.0852,13600.0
2013-08-05 09:55:00,30.47,30.55,30.47,30.48,15600.0,23.07,23.1306,23.07,23.0776,15600.0
2013-08-05 10:00:00,30.44,30.45,30.44,30.44,3600.0,23.0473,23.0549,23.0473,23.0473,3600.0
2013-08-05 10:05:00,30.43,30.47,30.42,30.45,11800.0,23.0397,23.07,23.0322,23.0549,11800.0
2013-08-05 10:10:00,30.42,30.56,30.42,30.53,94600.0,23.0322,23.1382,23.0322,23.1155,94600.0
2013-08-05 10:15:00,30.52,30.56,30.51,30.54,10400.0,23.1079,23.1382,23.1003,23.123,10400.0
2013-08-05 10:20:00,30.53,30.55,30.53,30.55,8000.0,23.1155,23.1306,23.1155,23.1306,8000.0
2013-08-05 10:25:00,30.53,30.57,30.5,30.51,37800.0,23.1155,23.1457,23.0927,23.1003,37800.0
2013-08-05 10:30:00,30.52,30.61,30.52,30.58,33200.0,23.1079,23.176,23.1079,23.1533,33200.0
2013-08-05 10:35:00,30.57,30.6,30.57,30.59,9800.0,23.1457,23.1685,23.1457,23.1609,9800.0
2013-08-05 10:40:00,30.58,30.59,30.57,30.59,10400.0,23.1533,23.1609,23.1457,23.1609,10400.0
2013-08-05 10:45:00,30.59,30.6,30.59,30.6,9000.0,23.1609,23.1685,23.1609,23.1685,9000.0
2013-08-05 10:50:00,30.6,30.61,30.59,30.6,6800.0,23.1685,23.176,23.1609,23.1685,6800.0
2013-08-05 10:55:00,30.6,30.6,30.59,30.59,8600.0,23.1685,23.1685,23.1609,23.1609,8600.0
2013-08-05 11:00:00,30.59,30.6,30.59,30.6,2800.0,23.1609,23.1685,23.1609,23.1685,2800.0
2013-08-05 11:05:00,30.6,30.61,30.59,30.59,111400.0,23.1685,23.176,23.1609,23.1609,111400.0
2013-08-05 11:10:00,30.58,30.58,30.55,30.57,7200.0,23.1533,23.1533,23.1306,23.1457,7200.0
2013-08-05 11:15:00,30.58,30.58,30.55,30.55,4600.0,23.1533,23.1533,23.1306,23.1306,4600.0
2013-08-05 11:20:00,30.54,30.54,30.5,30.52,2200.0,23.123,23.123,23.0927,23.1079,2200.0
2013-08-05 11:25:00,30.52,30.55,30.52,30.55,6400.0,23.1079,23.1306,23.1079,23.1306,6400.0
2013-08-05 11:30:00,30.56,30.56,30.53,30.55,7600.0,23.1382,23.1382,23.1155,23.1306,7600.0
2013-08-05 11:35:00,30.55,30.56,30.54,30.55,3200.0,23.1306,23.1382,23.123,23.1306,3200.0
2013-08-05 11:40:00,30.55,30.56,30.5,30.5,67600.0,23.1306,23.1382,23.0927,23.0927,67600.0
2013-08-05 11:45:00,30.5,30.5,30.45,30.46,34000.0,23.0927,23.0927,23.0549,23.0625,34000.0
2013-08-05 11:50:00,30.45,30.48,30.45,30.48,13000.0,23.0549,23.0776,23.0549,23.0776,13000.0
2013-08-05 11:55:00,30.48,30.49,30.48,30.49,7400.0,23.0776,23.0852,23.0776,23.0852,7400.0
2013-08-05 12:00:00,30.49,30.51,30.49,30.51,3600.0,23.0852,23.1003,23.0852,23.1003,3600.0
2013-08-05 12:05:00,30.51,30.54,30.51,30.54,6000.0,23.1003,23.123,23.1003,23.123,6000.0
2013-08-05 12:10:00,30.54,30.56,30.53,30.54,5200.0,23.123,23.1382,23.1155,23.123,5200.0
2013-08-05 12:15:00,30.55,30.57,30.55,30.56,4600.0,23.1306,23.1457,23.1306,23.1382,4600.0
2013-08-05 12:20:00,30.55,30.56,30.55,30.55,3800.0,23.1306,23.1382,23.1306,23.1306,3800.0
2013-08-05 12:25:00,30.55,30.56,30.5,30.5,4400.0,23.1306,23.1382,23.0927,23.0927,4400.0
2013-08-05 12:30:00,30.49,30.5,30.47,30.47,5600.0,23.0852,23.0927,23.07,23.07,5600.0
2013-08-05 12:35:00,30.46,30.47,30.44,30.45,5800.0,23.0625,23.07,23.0473,23.0549,5800.0
2013-08-05 12:40:00,30.43,30.43,30.4,30.43,6000.0,23.0397,23.0397,23.017,23.0397,6000.0
2013-08-05 12:45:00,30.43,30.45,30.43,30.43,4400.0,23.0397,23.0549,23.0397,23.0397,4400.0
2013-08-05 12:50:00,30.43,30.45,30.43,30.45,4600.0,23.0397,23.0549,23.0397,23.0549,4600.0
2013-08-05 12:55:00,30.44,30.46,30.44,30.46,4400.0,23.0473,23.0625,23.0473,23.0625,4400.0
2013-08-05 13:00:00,30.45,30.46,30.43,30.46,11200.0,23.0549,23.0625,23.0397,23.0625,11200.0
2013-08-05 13:05:00,30.46,30.47,30.42,30.42,5000.0,23.0625,23.07,23.0322,23.0322,5000.0
2013-08-05 13:10:00,30.42,30.43,30.41,30.42,3400.0,23.0322,23.0397,23.0246,23.0322,3400.0
2013-08-05 13:15:00,30.43,30.44,30.43,30.44,3800.0,23.0397,23.0473,23.0397,23.0473,3800.0
2013-08-05 13:20:00,30.43,30.44,30.43,30.44,1800.0,23.0397,23.0473,23.0397,23.0473,1800.0
2013-08-05 13:25:00,30.45,30.46,30.45,30.45,5400.0,23.0549,23.0625,23.0549,23.0549,5400.0
2013-08-05 13:30:00,30.46,30.46,30.42,30.43,8200.0,23.0625,23.0625,23.0322,23.0397,8200.0
2013-08-05 13:35:00,30.43,30.43,30.42,30.42,4400.0,23.0397,23.0397,23.0322,23.0322,4400.0
2013-08-05 13:40:00,30.43,30.44,30.43,30.44,3800.0,23.0397,23.0473,23.0397,23.0473,3800.0
2013-08-05 13:45:00,30.43,30.44,30.42,30.44,6600.0,23.0397,23.0473,23.0322,23.0473,6600.0
2013-08-05 13:50:00,30.43,30.45,30.43,30.45,6000.0,23.0397,23.0549,23.0397,23.0549,6000.0
2013-08-05 13:55:00,30.45,30.47,30.45,30.47,8400.0,23.0549,23.07,23.0549,23.07,8400.0
2013-08-05 14:00:00,30.47,30.47,30.45,30.47,8800.0,23.07,23.07,23.0549,23.07,8800.0
2013-08-05 14:05:00,30.47,30.5,30.47,30.5,7200.0,23.07,23.0927,23.07,23.0927,7200.0
2013-08-05 14:10:00,30.5,30.5,30.49,30.49,4800.0,23.0927,23.0927,23.0852,23.0852,4800.0
2013-08-05 14:15:00,30.49,30.5,30.49,30.49,10000.0,23.0852,23.0927,23.0852,23.0852,10000.0
2013-08-05 14:20:00,30.49,30.49,30.46,30.47,27000.0,23.0852,23.0852,23.0625,23.07,27000.0
2013-08-05 14:25:00,30.48,30.52,30.48,30.52,18000.0,23.0776,23.1079,23.0776,23.1079,18000.0
2013-08-05 14:30:00,30.52,30.54,30.52,30.53,9800.0,23.1079,23.123,23.1079,23.1155,9800.0
2013-08-05 14:35:00,30.53,30.53,30.5,30.51,15600.0,23.1155,23.1155,23.0927,23.1003,15600.0
2013-08-05 14:40:00,30.52,30.53,30.5,30.53,11200.0,23.1079,23.1155,23.0927,23.1155,11200.0
2013-08-05 14:45:00,30.52,30.52,30.5,30.51,7200.0,23.1079,23.1079,23.0927,23.1003,7200.0
2013-08-05 14:50:00,30.5,30.51,30.49,30.5,11000.0,23.0927,23.1003,23.0852,23.0927,11000.0
2013-08-05 14:55:00,30.5,30.52,30.5,30.52,22000.0,23.0927,23.1079,23.0927,23.1079,22000.0
2013-08-05 15:00:00,30.51,30.52,30.5,30.5,10400.0,23.1003,23.1079,23.0927,23.0927,10400.0
2013-08-05 15:05:00,30.5,30.52,30.5,30.52,11200.0,23.0927,23.1079,23.0927,23.1079,11200.0
2013-08-05 15:10:00,30.52,30.54,30.52,30.54,8800.0,23.1079,23.123,23.1079,23.123,8800.0
2013-08-05 15:15:00,30.54,30.56,30.53,30.55,101800.0,23.123,23.1382,23.1155,23.1306,101800.0
2013-08-05 15:20:00,30.54,30.55,30.53,30.53,19800.0,23.123,23.1306,23.1155,23.1155,19800.0
2013-08-05 15:25:00,30.53,30.55,30.53,30.55,40000.0,23.1155,23.1306,23.1155,23.1306,40000.0
2013-08-05 15:30:00,30.55,30.57,30.55,30.56,216200.0,23.1306,23.1457,23.1306,23.1382,216200.0
2013-08-05 15:35:00,30.56,30.59,30.55,30.59,22000.0,23.1382,23.1609,23.1306,23.1609,22000.0
2013-08-05 15:40:00,30.59,30.67,30.59,30.67,61800.0,23.1609,23.2215,23.1609,23.2215,61800.0
2013-08-05 15:45:00,30.67,30.69,30.65,30.66,60800.0,23.2215,23.2366,23.2063,23.2139,60800.0
2013-08-05 15:50:00,30.66,30.68,30.63,30.63,64200.0,23.2139,23.229,23.1912,23.1912,64200.0
2013-08-05 15:55:00,30.63,30.68,30.63,30.67,167800.0,23.1912,23.229,23.1912,23.2215,167800.0
2013-08-06 09:30:00,30.61,30.61,30.46,30.5,18600.0,23.176,23.176,23.0625,23.0927,18600.0
2013-08-06 09:35:00,30.5,30.51,30.43,30.48,59200.0,23.0927,23.1003,23.0397,23.0776,59200.0
2013-08-06 09:40:00,30.49,30.49,30.38,30.43,12200.0,23.0852,23.0852,23.0019,23.0397,12200.0
2013-08-06 09:45:00,30.43,30.45,30.36,30.42,144600.0,23.0397,23.0549,22.9867,23.0322,144600.0
2013-08-06 09:50:00,30.41,30.43,30.36,30.36,5600.0,23.0246,23.0397,22.9867,22.9867,5600.0
2013-08-06 09:55:00,30.36,30.5,30.36,30.49,59400.0,22.9867,23.0927,22.9867,23.0852,59400.0
2013-08-06 10:00:00,30.46,30.52,30.46,30.46,20400.0,23.0625,23.1079,23.0625,23.0625,20400.0
2013-08-06 10:05:00,30.46,30.5,30.43,30.47,16200.0,23.0625,23.0927,23.0397,23.07,16200.0
2013-08-06 10:10:00,30.46,30.46,30.36,30.43,39200.0,23.0625,23.0625,22.9867,23.0397,39200.0
2013-08-06 10:15:00,30.46,30.47,30.43,30.45,21200.0,23.0625,23.07,23.0397,23.0549,21200.0
2013-08-06 10:20:00,30.44,30.45,30.42,30.43,30400.0,23.0473,23.0549,23.0322,23.0397,30400.0
2013-08-06 10:25:00,30.43,30.46,30.42,30.43,60200.0,23.0397,23.0625,23.0322,23.0397,60200.0
2013-08-06 10:30:00,30.42,30.44,30.38,30.38,89400.0,23.0322,23.0473,23.0019,23.0019,89400.0
2013-08-06 10:35:00,30.38,30.41,30.3,30.31,42200.0,23.0019,23.0246,22.9413,22.9489,42200.0
2013-08-06 10:40:00,30.3,30.3,30.24,30.25,39600.0,22.9413,22.9413,22.8959,22.9035,39600.0
2013-08-06 10:45:00,30.26,30.26,30.21,30.21,15000.0,22.911,22.911,22.8732,22.8732,15000.0
2013-08-06 10:50:00,30.21,30.21,30.14,30.15,9000.0,22.8732,22.8732,22.8202,22.8277,9000.0
2013-08-06 10:55:00,30.14,30.18,30.14,30.16,32800.0,22.8202,22.8505,22.8202,22.8353,32800.0
2013-08-06 11:00:00,30.16,30.18,30.13,30.18,13200.0,22.8353,22.8505,22.8126,22.8505,13200.0
2013-08-06 11:05:00,30.18,30.23,30.18,30.22,16400.0,22.8505,22.8883,22.8505,22.8807,16400.0
2013-08-06 11:10:00,30.23,30.25,30.21,30.22,21600.0,22.8883,22.9035,22.8732,22.8807,21600.0
2013-08-06 11:15:00,30.22,30.24,30.21,30.23,18200.0,22.8807,22.8959,22.8732,22.8883,18200.0
2013-08-06 11:20:00,30.23,30.27,30.23,30.27,9800.0,22.8883,22.9186,22.8883,22.9186,9800.0
2013-08-06 11:25:00,30.28,30.36,30.28,30.34,10400.0,22.9262,22.9867,22.9262,22.9716,10400.0
2013-08-06 11:30:00,30.35,30.35,30.31,30.31,8000.0,22.9792,22.9792,22.9489,22.9489,8000.0
2013-08-06 11:35:00,30.31,30.35,30.31,30.34,6200.0,22.9489,22.9792,22.9489,22.9716,6200.0
2013-08-06 11:40:00,30.35,30.41,30.35,30.41,10400.0,22.9792,23.0246,22.9792,23.0246,10400.0
2013-08-06 11:45:00,30.4,30.43,30.39,30.43,10600.0,23.017,23.0397,23.0095,23.0397,10600.0
2013-08-06 11:50:00,30.42,30.45,30.42,30.43,9800.0,23.0322,23.0549,23.0322,23.0397,9800.0
2013-08-06 11:55:00,30.43,30.49,30.43,30.49,7800.0,23.0397,23.0852,23.0397,23.0852,7800.0
2013-08-06 12:00:00,30.5,30.53,30.5,30.51,9400.0,23.0927,23.1155,23.0927,23.1003,9400.0
2013-08-06 12:05:00,30.5,30.5,30.49,30.49,8800.0,23.0927,23.0927,23.0852,23.0852,8800.0
2013-08-06 12:10:00,30.49,30.5,30.49,30.49,17800.0,23.0852,23.0927,23.0852,23.0852,17800.0
2013-08-06 12:15:00,30.49,30.49,30.45,30.47,9600.0,23.0852,23.0852,23.0549,23.07,9600.0
2013-08-06 12:20:00,30.47,30.5,30.47,30.5,17400.0,23.07,23.0927,23.07,23.0927,17400.0
2013-08-06 12:25:00,30.5,30.5,30.48,30.48,26400.0,23.0927,23.0927,23.0776,23.0776,26400.0
2013-08-06 12:30:00,30.49,30.5,30.49,30.5,13000.0,23.0852,23.0927,23.0852,23.0927,13000.0
2013-08-06 12:35:00,30.5,30.5,30.48,30.49,6200.0,23.0927,23.0927,23.0776,23.0852,6200.0
2013-08-06 12:40:00,30.5,30.52,30.49,30.52,39200.0,23.0927,23.1079,23.0852,23.1079,39200.0
2013-08-06 12:45:00,30.51,30.52,30.5,30.5,8000.0,23.1003,23.1079,23.0927,23.0927,8000.0
2013-08-06 12:50:00,30.51,30.52,30.5,30.5,6800.0,23.1003,23.1079,23.0927,23.0927,6800.0
2013-08-06 12:55:00,30.5,30.52,30.5,30.52,21200.0,23.0927,23.1079,23.0927,23.1079,21200.0
2013-08-06 13:00:00,30.52,30.52,30.49,30.49,9800.0,23.1079,23.1079,23.0852,23.0852,9800.0
2013-08-06 13:05:00,30.49,30.5,30.48,30.5,5600.0,23.0852,23.0927,23.0776,23.0927,5600.0
2013-08-06 13:10:00,30.5,30.52,30.5,30.5,15600.0,23.0927,23.1079,23.0927,23.0927,15600.0
2013-08-06 13:15:00,30.5,30.51,30.49,30.5,6000.0,23.0927,23.1003,23.0852,23.0927,6000.0
2013-08-06 13:20:00,30.51,30.52,30.5,30.51,18400.0,23.1003,23.1079,23.0927,23.1003,18400.0
2013-08-06 13:25:00,30.51,30.51,30.5,30.5,3800.0,23.1003,23.1003,23.0927,23.0927,3800.0
2013-08-06 13:30:00,30.5,30.52,30.5,30.52,7000.0,23.0927,23.1079,23.0927,23.1079,7000.0
2013-08-06 13:35:00,30.52,30.55,30.52,30.55,5800.0,23.1079,23.1306,23.1079,23.1306,5800.0
2013-08-06 13:40:00,30.56,30.57,30.56,30.57,5200.0,23.1382,23.1457,23.1382,23.1457,5200.0
2013-08-06 13:45:00,30.57,30.57,30.5,30.5,13000.0,23.1457,23.1457,23.0927,23.0927,13000.0
2013-08-06 13:50:00,30.49,30.5,30.48,30.5,5600.0,23.0852,23.0927,23.0776,23.0927,5600.0
2013-08-06 13:55:00,30.5,30.53,30.5,30.53,5400.0,23.0927,23.1155,23.0927,23.1155,5400.0
2013-08-06 14:00:00,30.53,30.54,30.49,30.5,24600.0,23.1155,23.123,23.0852,23.0927,24600.0
2013-08-06 14:05:00,30.5,30.5,30.47,30.48,7200.0,23.0927,23.0927,23.07,23.0776,7200.0
2013-08-06 14:10:00,30.47,30.48,30.47,30.48,4200.0,23.07,23.0776,23.07,23.0776,4200.0
2013-08-06 14:15:00,30.47,30.48,30.46,30.46,12000.0,23.07,23.0776,23.0625,23.0625,12000.0
2013-08-06 14:20:00,30.47,30.5,30.46,30.5,9000.0,23.07,23.0927,23.0625,23.0927,9000.0
2013-08-06 14:25:00,30.5,30.54,30.5,30.52,14000.0,23.0927,23.123,23.0927,23.1079,14000.0
2013-08-06 14:30:00,30.5,30.54,30.5,30.54,8000.0,23.0927,23.123,23.0927,23.123,8000.0
2013-08-06 14:35:00,30.53,30.54,30.5,30.5,10800.0,23.1155,23.123,23.0927,23.0927,10800.0
2013-08-06 14:40:00,30.51,30.52,30.5,30.51,12400.0,23.1003,23.1079,23.0927,23.1003,12400.0
2013-08-06 14:45:00,30.52,30.52,30.49,30.49,12400.0,23.1079,23.1079,23.0852,23.0852,12400.0
2013-08-06 14:50:00,30.49,30.53,30.47,30.52,21000.0,23.0852,23.1155,23.07,23.1079,21000.0
2013-08-06 14:55:00,30.49,30.49,30.46,30.48,9200.0,23.0852,23.0852,23.0625,23.0776,9200.0
2013-08-06 15:00:00,30.48,30.49,30.48,30.49,12400.0,23.0776,23.0852,23.0776,23.0852,12400.0
2013-08-06 15:05:00,30.48,30.49,30.48,30.48,11200.0,23.0776,23.0852,23.0776,23.0776,11200.0
2013-08-06 15:10:00,30.48,30.5,30.48,30.5,7800.0,23.0776,23.0927,23.0776,23.0927,7800.0
2013-08-06 15:15:00,30.5,30.5,30.49,30.5,19800.0,23.0927,23.0927,23.0852,23.0927,19800.0
2013-08-06 15:20:00,30.5,30.51,30.49,30.49,15200.0,23.0927,23.1003,23.0852,23.0852,15200.0
2013-08-06 15:25:00,30.49,30.52,30.49,30.52,11400.0,23.0852,23.1079,23.0852,23.1079,11400.0
2013-08-06 15:30:00,30.52,30.53,30.5,30.53,235000.0,23.1079,23.1155,23.0927,23.1155,235000.0
2013-08-06 15:35:00,30.53,30.54,30.53,30.54,57200.0,23.1155,23.123,23.1155,23.123,57200.0
2013-08-06 15:40:00,30.54,30.58,30.53,30.57,50400.0,23.123,23.1533,23.1155,23.1457,50400.0
2013-08-06 15:45:00,30.57,30.57,30.55,30.55,39600.0,23.1457,23.1457,23.1306,23.1306,39600.0
2013-08-06 15:50:00,30.55,30.56,30.54,30.56,70400.0,23.1306,23.1382,23.123,23.1382,70400.0
2013-08-06 15:55:00,30.55,30.58,30.54,30.57,99400.0,23.1306,23.1533,23.123,23.1457,99400.0
2013-08-07 09:30:00,30.36,30.43,30.3,30.32,21200.0,22.9867,23.0397,22.9413,22.9565,21200.0
2013-08-07 09:35:00,30.31,30.32,30.18,30.21,16600.0,22.9489,22.9565,22.8505,22.8732,16600.0
2013-08-07 09:40:00,30.2,30.23,30.13,30.23,67800.0,22.8656,22.8883,22.8126,22.8883,67800.0
2013-08-07 09:45:00,30.26,30.31,30.26,30.31,2200.0,22.911,22.9489,22.911,22.9489,2200.0
2013-08-07 09:50:00,30.31,30.33,30.23,30.23,5800.0,22.9489,22.964,22.8883,22.8883,5800.0
2013-08-07 09:55:00,30.24,30.25,30.2,30.22,22000.0,22.8959,22.9035,22.8656,22.8807,22000.0
2013-08-07 10:00:00,30.2,30.25,30.15,30.23,43600.0,22.8656,22.9035,22.8277,22.8883,43600.0
2013-08-07 10:05:00,30.24,30.24,30.18,30.22,14800.0,22.8959,22.8959,22.8505,22.8807,14800.0
2013-08-07 10:10:00,30.18,30.23,30.11,30.11,34800.0,22.8505,22.8883,22.7975,22.7975,34800.0
2013-08-07 10:15:00,30.11,30.13,30.08,30.11,8200.0,22.7975,22.8126,22.7747,22.7975,8200.0
2013-08-07 10:20:00,30.11,30.12,30.08,30.08,11200.0,22.7975,22.805,22.7747,22.7747,11200.0
2013-08-07 10:25:00,30.1,30.1,30.03,30.03,13200.0,22.7899,22.7899,22.7369,22.7369,13200.0
2013-08-07 10:30:00,30.04,30.06,30.0,30.01,26000.0,22.7445,22.7596,22.7142,22.7217,26000.0
2013-08-07 10:35:00,30.01,30.01,29.98,29.98,51800.0,22.7217,22.7217,22.699,22.699,51800.0
2013-08-07 10:40:00,30.0,30.08,30.0,30.07,36800.0,22.7142,22.7747,22.7142,22.7672,36800.0
2013-08-07 10:45:00,30.07,30.09,30.05,30.06,13400.0,22.7672,22.7823,22.752,22.7596,13400.0
2013-08-07 10:50:00,30.07,30.07,30.04,30.05,7200.0,22.7672,22.7672,22.7445,22.752,7200.0
2013-08-07 10:55:00,30.05,30.06,30.03,30.05,8800.0,22.752,22.7596,22.7369,22.752,8800.0
2013-08-07 11:00:00,30.04,30.06,30.04,30.05,5600.0,22.7445,22.7596,22.7445,22.752,5600.0
2013-08-07 11:05:00,30.06,30.06,30.04,30.06,7600.0,22.7596,22.7596,22.7445,22.7596,7600.0
2013-08-07 11:10:00,30.06,30.12,30.06,30.11,16800.0,22.7596,22.805,22.7596,22.7975,16800.0
2013-08-07 11:15:00,30.11,30.11,30.09,30.1,5000.0,22.7975,22.7975,22.7823,22.7899,5000.0
2013-08-07 11:20:00,30.11,30.11,30.1,30.1,4600.0,22.7975,22.7975,22.7899,22.7899,4600.0
2013-08-07 11:25:00,30.1,30.11,30.08,30.08,10000.0,22.7899,22.7975,22.7747,22.7747,10000.0
2013-08-07 11:30:00,30.06,30.08,30.03,30.03,10400.0,22.7596,22.7747,22.7369,22.7369,10400.0
2013-08-07 11:35:00,30.03,30.04,30.01,30.03,5800.0,22.7369,22.7445,22.7217,22.7369,5800.0
2013-08-07 11:40:00,30.03,30.05,30.03,30.05,5400.0,22.7369,22.752,22.7369,22.752,5400.0
2013-08-07 11:45:00,30.04,30.05,30.04,30.05,9800.0,22.7445,22.752,22.7445,22.752,9800.0
2013-08-07 11:50:00,30.05,30.05,30.0,30.03,16600.0,22.752,22.752,22.7142,22.7369,16600.0
2013-08-07 11:55:00,30.03,30.03,30.0,30.0,6600.0,22.7369,22.7369,22.7142,22.7142,6600.0
2013-08-07 12:00:00,30.01,30.03,30.0,30.03,19800.0,22.7217,22.7369,22.7142,22.7369,19800.0
2013-08-07 12:05:00,30.02,30.02,30.01,30.01,3400.0,22.7293,22.7293,22.7217,22.7217,3400.0
2013-08-07 12:10:00,30.02,30.05,30.02,30.05,9400.0,22.7293,22.752,22.7293,22.752,9400.0
2013-08-07 12:15:00,30.05,30.06,30.04,30.04,4800.0,22.752,22.7596,22.7445,22.7445,4800.0
2013-08-07 12:20:00,30.04,30.09,30.04,30.09,9400.0,22.7445,22.7823,22.7445,22.7823,9400.0
2013-08-07 12:25:00,30.07,30.07,30.06,30.06,1000.0,22.7672,22.7672,22.7596,22.7596,1000.0
2013-08-07 12:30:00,30.06,30.07,30.04,30.07,7800.0,22.7596,22.7672,22.7445,22.7672,7800.0
2013-08-07 12:35:00,30.07,30.07,30.07,30.07,3000.0,22.7672,22.7672,22.7672,22.7672,3000.0
2013-08-07 12:40:00,30.07,30.07,30.05,30.06,2200.0,22.7672,22.7672,22.752,22.7596,2200.0
2013-08-07 12:45:00,30.07,30.07,30.05,30.05,6800.0,22.7672,22.7672,22.752,22.752,6800.0
2013-08-07 12:50:00,30.05,30.05,29.99,30.0,7200.0,22.752,22.752,22.7066,22.7142,7200.0
2013-08-07 12:55:00,29.99,30.0,29.97,29.98,12400.0,22.7066,22.7142,22.6915,22.699,12400.0
2013-08-07 13:00:00,29.98,29.99,29.96,29.98,12800.0,22.699,22.7066,22.6839,22.699,12800.0
2013-08-07 13:05:00,29.98,30.0,29.97,29.99,6200.0,22.699,22.7142,22.6915,22.7066,6200.0
2013-08-07 13:10:00,29.99,29.99,29.95,29.95,4800.0,22.7066,22.7066,22.6763,22.6763,4800.0
2013-08-07 13:15:00,29.95,29.96,29.94,29.95,9600.0,22.6763,22.6839,22.6687,22.6763,9600.0
2013-08-07 13:20:00,29.95,29.95,29.92,29.92,4400.0,22.6763,22.6763,22.6536,22.6536,4400.0
2013-08-07 13:25:00,29.92,29.93,29.91,29.93,8400.0,22.6536,22.6612,22.646,22.6612,8400.0
2013-08-07 13:30:00,29.91,29.92,29.89,29.9,4600.0,22.646,22.6536,22.6309,22.6385,4600.0
2013-08-07 13:35:00,29.91,29.91,29.9,29.91,6400.0,22.646,22.646,22.6385,22.646,6400.0
2013-08-07 13:40:00,29.91,29.93,29.9,29.93,24200.0,22.646,22.6612,22.6385,22.6612,24200.0
2013-08-07 13:45:00,29.93,29.95,29.92,29.95,15800.0,22.6612,22.6763,22.6536,22.6763,15800.0
2013-08-07 13:50:00,29.95,29.95,29.94,29.95,8600.0,22.6763,22.6763,22.6687,22.6763,8600.0
2013-08-07 13:55:00,29.96,29.98,29.96,29.98,7200.0,22.6839,22.699,22.6839,22.699,7200.0
2013-08-07 14:00:00,29.98,29.99,29.97,29.98,7600.0,22.699,22.7066,22.6915,22.699,7600.0
2013-08-07 14:05:00,29.97,29.97,29.95,29.95,5800.0,22.6915,22.6915,22.6763,22.6763,5800.0
2013-08-07 14:10:00,29.93,29.97,29.93,29.97,10800.0,22.6612,22.6915,22.6612,22.6915,10800.0
2013-08-07 14:15:00,29.97,30.0,29.97,29.99,6800.0,22.6915,22.7142,22.6915,22.7066,6800.0
2013-08-07 14:20:00,30.0,30.0,29.95,29.95,12000.0,22.7142,22.7142,22.6763,22.6763,12000.0
2013-08-07 14:25:00,29.96,29.97,29.94,29.97,14400.0,22.6839,22.6915,22.6687,22.6915,14400.0
2013-08-07 14:30:00,29.97,30.0,29.97,30.0,9800.0,22.6915,22.7142,22.6915,22.7142,9800.0
2013-08-07 14:35:00,30.0,30.01,29.99,30.0,5400.0,22.7142,22.7217,22.7066,22.7142,5400.0
2013-08-07 14:40:00,29.99,29.99,29.96,29.96,9600.0,22.7066,22.7066,22.6839,22.6839,9600.0
2013-08-07 14:45:00,29.96,30.0,29.96,30.0,5600.0,22.6839,22.7142,22.6839,22.7142,5600.0
2013-08-07 14:50:00,30.0,30.0,29.98,30.0,6600.0,22.7142,22.7142,22.699,22.7142,6600.0
2013-08-07 14:55:00,30.0,30.02,30.0,30.02,8200.0,22.7142,22.7293,22.7142,22.7293,8200.0
2013-08-07 15:00:00,30.02,30.06,30.02,30.06,9800.0,22.7293,22.7596,22.7293,22.7596,9800.0
2013-08-07 15:05:00,30.06,30.06,30.04,30.06,7000.0,22.7596,22.7596,22.7445,22.7596,7000.0
2013-08-07 15:10:00,30.06,30.08,30.05,30.08,16000.0,22.7596,22.7747,22.752,22.7747,16000.0
2013-08-07 15:15:00,30.07,30.09,30.07,30.08,22000.0,22.7672,22.7823,22.7672,22.7747,22000.0
2013-08-07 15:20:00,30.08,30.09,30.07,30.08,14400.0,22.7747,22.7823,22.7672,22.7747,14400.0
2013-08-07 15:25:00,30.08,30.09,30.06,30.08,27000.0,22.7747,22.7823,22.7596,22.7747,27000.0
2013-08-07 15:30:00,30.08,30.1,30.07,30.09,19800.0,22.7747,22.7899,22.7672,22.7823,19800.0
2013-08-07 15:35:00,30.09,30.1,30.09,30.1,9000.0,22.7823,22.7899,22.7823,22.7899,9000.0
2013-08-07 15:40:00,30.1,30.1,30.04,30.05,37000.0,22.7899,22.7899,22.7445,22.752,37000.0
2013-08-07 15:45:00,30.04,30.06,30.03,30.05,40200.0,22.7445,22.7596,22.7369,22.752,40200.0
2013-08-07 15:50:00,30.05,30.05,30.01,30.03,42600.0,22.752,22.752,22.7217,22.7369,42600.0
2013-08-07 15:55:00,30.03,30.08,30.01,30.03,70200.0,22.7369,22.7747,22.7217,22.7369,70200.0
2013-08-08 09:30:00,30.25,30.33,30.24,30.3,16400.0,22.9035,22.964,22.8959,22.9413,16400.0
2013-08-08 09:35:00,30.29,30.31,30.26,30.3,4000.0,22.9337,22.9489,22.911,22.9413,4000.0
2013-08-08 09:40:00,30.31,30.35,30.23,30.23,17000.0,22.9489,22.9792,22.8883,22.8883,17000.0
2013-08-08 09:45:00,30.18,30.22,30.18,30.21,4600.0,22.8505,22.8807,22.8505,22.8732,4600.0
2013-08-08 09:50:00,30.21,30.24,30.11,30.22,38800.0,22.8732,22.8959,22.7975,22.8807,38800.0
2013-08-08 09:55:00,30.23,30.28,30.23,30.24,11000.0,22.8883,22.9262,22.8883,22.8959,11000.0
2013-08-08 10:00:00,30.23,30.3,30.23,30.26,5400.0,22.8883,22.9413,22.8883,22.911,5400.0
2013-08-08 10:05:00,30.23,30.23,30.11,30.15,13000.0,22.8883,22.8883,22.7975,22.8277,13000.0
2013-08-08 10:10:00,30.16,30.2,30.16,30.18,1800.0,22.8353,22.8656,22.8353,22.8505,1800.0
2013-08-08 10:15:00,30.18,30.2,30.17,30.18,11600.0,22.8505,22.8656,22.8429,22.8505,11600.0
2013-08-08 10:20:00,30.18,30.22,30.18,30.22,4600.0,22.8505,22.8807,22.8505,22.8807,4600.0
2013-08-08 10:25:00,30.23,30.25,30.2,30.23,40200.0,22.8883,22.9035,22.8656,22.8883,40200.0
2013-08-08 10:30:00,30.22,30.23,30.18,30.19,23200.0,22.8807,22.8883,22.8505,22.858,23200.0
2013-08-08 10:35:00,30.18,30.21,30.16,30.21,4000.0,22.8505,22.8732,22.8353,22.8732,4000.0
2013-08-08 10:40:00,30.21,30.21,30.2,30.2,9600.0,22.8732,22.8732,22.8656,22.8656,9600.0
2013-08-08 10:45:00,30.2,30.26,30.19,30.26,32200.0,22.8656,22.911,22.858,22.911,32200.0
2013-08-08 10:50:00,30.25,30.28,30.23,30.28,2000.0,22.9035,22.9262,22.8883,22.9262,2000.0
2013-08-08 10:55:00,30.27,30.3,30.27,30.3,5000.0,22.9186,22.9413,22.9186,22.9413,5000.0
2013-08-08 11:00:00,30.3,30.32,30.29,30.29,4600.0,22.9413,22.9565,22.9337,22.9337,4600.0
2013-08-08 11:05:00,30.29,30.31,30.28,30.29,8200.0,22.9337,22.9489,22.9262,22.9337,8200.0
2013-08-08 11:10:00,30.29,30.29,30.24,30.25,3800.0,22.9337,22.9337,22.8959,22.9035,3800.0
2013-08-08 11:15:00,30.23,30.25,30.23,30.25,2000.0,22.8883,22.9035,22.8883,22.9035,2000.0
2013-08-08 11:20:00,30.28,30.3,30.28,30.29,2600.0,22.9262,22.9413,22.9262,22.9337,2600.0
2013-08-08 11:25:00,30.3,30.32,30.3,30.32,4600.0,22.9413,22.9565,22.9413,22.9565,4600.0
2013-08-08 11:30:00,30.3,30.33,30.29,30.33,26000.0,22.9413,22.964,22.9337,22.964,26000.0
2013-08-08 11:35:00,30.34,30.37,30.33,30.36,4800.0,22.9716,22.9943,22.964,22.9867,4800.0
2013-08-08 11:40:00,30.36,30.37,30.3,30.32,6400.0,22.9867,22.9943,22.9413,22.9565,6400.0
2013-08-08 11:45:00,30.32,30.32,30.31,30.32,1200.0,22.9565,22.9565,22.9489,22.9565,1200.0
2013-08-08 11:50:00,30.32,30.36,30.32,30.36,800.0,22.9565,22.9867,22.9565,22.9867,800.0
2013-08-08 11:55:00,30.36,30.38,30.36,30.38,5600.0,22.9867,23.0019,22.9867,23.0019,5600.0
2013-08-08 12:00:00,30.38,30.38,30.32,30.34,44400.0,23.0019,23.0019,22.9565,22.9716,44400.0
2013-08-08 12:05:00,30.32,30.35,30.32,30.35,4800.0,22.9565,22.9792,22.9565,22.9792,4800.0
2013-08-08 12:10:00,30.35,30.36,30.35,30.35,3800.0,22.9792,22.9867,22.9792,22.9792,3800.0
2013-08-08 12:15:00,30.35,30.39,30.35,30.36,12200.0,22.9792,23.0095,22.9792,22.9867,12200.0
2013-08-08 12:20:00,30.38,30.38,30.34,30.35,16400.0,23.0019,23.0019,22.9716,22.9792,16400.0
2013-08-08 12:25:00,30.36,30.36,30.35,30.35,3600.0,22.9867,22.9867,22.9792,22.9792,3600.0
2013-08-08 12:30:00,30.35,30.36,30.35,30.35,6400.0,22.9792,22.9867,22.9792,22.9792,6400.0
2013-08-08 12:35:00,30.35,30.36,30.35,30.35,3600.0,22.9792,22.9867,22.9792,22.9792,3600.0
2013-08-08 12:40:00,30.35,30.39,30.35,30.36,9400.0,22.9792,23.0095,22.9792,22.9867,9400.0
2013-08-08 12:45:00,30.37,30.4,30.36,30.4,2800.0,22.9943,23.017,22.9867,23.017,2800.0
2013-08-08 12:50:00,30.39,30.43,30.38,30.43,21000.0,23.0095,23.0397,23.0019,23.0397,21000.0
2013-08-08 12:55:00,30.42,30.43,30.4,30.4,9800.0,23.0322,23.0397,23.017,23.017,9800.0
2013-08-08 13:00:00,30.41,30.47,30.41,30.46,3800.0,23.0246,23.07,23.0246,23.0625,3800.0
2013-08-08 13:05:00,30.46,30.49,30.45,30.47,9400.0,23.0625,23.0852,23.0549,23.07,9400.0
2013-08-08 13:10:00,30.47,30.47,30.44,30.45,3800.0,23.07,23.07,23.0473,23.0549,3800.0
2013-08-08 13:15:00,30.43,30.47,30.43,30.46,3000.0,23.0397,23.07,23.0397,23.0625,3000.0
2013-08-08 13:20:00,30.46,30.47,30.45,30.47,6800.0,23.0625,23.07,23.0549,23.07,6800.0
2013-08-08 13:25:00,30.47,30.5,30.47,30.49,6200.0,23.07,23.0927,23.07,23.0852,6200.0
2013-08-08 13:30:00,30.49,30.5,30.49,30.49,5400.0,23.0852,23.0927,23.0852,23.0852,5400.0
2013-08-08 13:35:00,30.49,30.49,30.47,30.47,4000.0,23.0852,23.0852,23.07,23.07,4000.0
2013-08-08 13:40:00,30.47,30.48,30.47,30.47,2600.0,23.07,23.0776,23.07,23.07,2600.0
2013-08-08 13:45:00,30.47,30.51,30.46,30.48,13000.0,23.07,23.1003,23.0625,23.0776,13000.0
2013-08-08 13:50:00,30.48,30.5,30.48,30.5,8600.0,23.0776,23.0927,23.0776,23.0927,8600.0
2013-08-08 13:55:00,30.5,30.5,30.49,30.49,4800.0,23.0927,23.0927,23.0852,23.0852,4800.0
2013-08-08 14:00:00,30.5,30.52,30.5,30.51,7000.0,23.0927,23.1079,23.0927,23.1003,7000.0
2013-08-08 14:05:00,30.5,30.52,30.5,30.5,4000.0,23.0927,23.1079,23.0927,23.0927,4000.0
2013-08-08 14:10:00,30.5,30.5,30.47,30.49,5400.0,23.0927,23.0927,23.07,23.0852,5400.0
2013-08-08 14:15:00,30.49,30.51,30.49,30.5,6600.0,23.0852,23.1003,23.0852,23.0927,6600.0
2013-08-08 14:20:00,30.51,30.53,30.51,30.53,5600.0,23.1003,23.1155,23.1003,23.1155,5600.0
2013-08-08 14:25:00,30.53,30.55,30.52,30.54,14400.0,23.1155,23.1306,23.1079,23.123,14400.0
2013-08-08 14:30:00,30.55,30.56,30.54,30.55,15200.0,23.1306,23.1382,23.123,23.1306,15200.0
2013-08-08 14:35:00,30.55,30.56,30.54,30.56,6600.0,23.1306,23.1382,23.123,23.1382,6600.0
2013-08-08 14:40:00,30.56,30.57,30.56,30.57,7200.0,23.1382,23.1457,23.1382,23.1457,7200.0
2013-08-08 14:45:00,30.57,30.58,30.56,30.57,9800.0,23.1457,23.1533,23.1382,23.1457,9800.0
2013-08-08 14:50:00,30.56,30.56,30.53,30.54,9600.0,23.1382,23.1382,23.1155,23.123,9600.0
2013-08-08 14:55:00,30.54,30.56,30.54,30.55,12800.0,23.123,23.1382,23.123,23.1306,12800.0
2013-08-08 15:00:00,30.55,30.55,30.55,30.55,12400.0,23.1306,23.1306,23.1306,23.1306,12400.0
2013-08-08 15:05:00,30.55,30.57,30.55,30.57,6200.0,23.1306,23.1457,23.1306,23.1457,6200.0
2013-08-08 15:10:00,30.57,30.57,30.56,30.57,8600.0,23.1457,23.1457,23.1382,23.1457,8600.0
2013-08-08 15:15:00,30.57,30.57,30.53,30.55,25000.0,23.1457,23.1457,23.1155,23.1306,25000.0
2013-08-08 15:20:00,30.54,30.56,30.54,30.56,8400.0,23.123,23.1382,23.123,23.1382,8400.0
2013-08-08 15:25:00,30.55,30.57,30.55,30.57,10800.0,23.1306,23.1457,23.1306,23.1457,10800.0
2013-08-08 15:30:00,30.57,30.59,30.57,30.59,11600.0,23.1457,23.1609,23.1457,23.1609,11600.0
2013-08-08 15:35:00,30.58,30.6,30.58,30.59,16600.0,23.1533,23.1685,23.1533,23.1609,16600.0
2013-08-08 15:40:00,30.59,30.6,30.59,30.6,15600.0,23.1609,23.1685,23.1609,23.1685,15600.0
2013-08-08 15:45:00,30.6,30.62,30.59,30.62,24200.0,23.1685,23.1836,23.1609,23.1836,24200.0
2013-08-08 15:50:00,30.61,30.64,30.6,30.6,78200.0,23.176,23.1987,23.1685,23.1685,78200.0
2013-08-08 15:55:00,30.6,30.63,30.58,30.61,76400.0,23.1685,23.1912,23.1533,23.176,76400.0
2013-08-09 09:30:00,30.49,30.5,30.43,30.46,9600.0,23.0852,23.0927,23.0397,23.0625,9600.0
2013-08-09 09:35:00,30.5,30.58,30.5,30.58,2600.0,23.0927,23.1533,23.0927,23.1533,2600.0
2013-08-09 09:40:00,30.61,30.64,30.58,30.63,2800.0,23.176,23.1987,23.1533,23.1912,2800.0
2013-08-09 09:45:00,30.68,30.68,30.66,30.66,2000.0,23.229,23.229,23.2139,23.2139,2000.0
2013-08-09 09:50:00,30.67,30.67,30.56,30.59,4800.0,23.2215,23.2215,23.1382,23.1609,4800.0
2013-08-09 09:55:00,30.56,30.59,30.5,30.56,35600.0,23.1382,23.1609,23.0927,23.1382,35600.0
2013-08-09 10:00:00,30.57,30.6,30.55,30.55,2200.0,23.1457,23.1685,23.1306,23.1306,2200.0
2013-08-09 10:05:00,30.55,30.56,30.45,30.5,10000.0,23.1306,23.1382,23.0549,23.0927,10000.0
2013-08-09 10:10:00,30.5,30.55,30.5,30.5,4400.0,23.0927,23.1306,23.0927,23.0927,4400.0
2013-08-09 10:15:00,30.55,30.55,30.45,30.47,18000.0,23.1306,23.1306,23.0549,23.07,18000.0
2013-08-09 10:20:00,30.45,30.47,30.4,30.43,12800.0,23.0549,23.07,23.017,23.0397,12800.0
2013-08-09 10:25:00,30.45,30.48,30.44,30.46,6400.0,23.0549,23.0776,23.0473,23.0625,6400.0
2013-08-09 10:30:00,30.48,30.5,30.44,30.46,7200.0,23.0776,23.0927,23.0473,23.0625,7200.0
2013-08-09 10:35:00,30.45,30.45,30.42,30.42,6600.0,23.0549,23.0549,23.0322,23.0322,6600.0
2013-08-09 10:40:00,30.44,30.46,30.42,30.44,9000.0,23.0473,23.0625,23.0322,23.0473,9000.0
2013-08-09 10:45:00,30.45,30.46,30.42,30.43,9400.0,23.0549,23.0625,23.0322,23.0397,9400.0
2013-08-09 10:50:00,30.43,30.43,30.36,30.36,5600.0,23.0397,23.0397,22.9867,22.9867,5600.0
2013-08-09 10:55:00,30.38,30.42,30.38,30.41,6000.0,23.0019,23.0322,23.0019,23.0246,6000.0
2013-08-09 11:00:00,30.4,30.4,30.33,30.33,9400.0,23.017,23.017,22.964,22.964,9400.0
2013-08-09 11:05:00,30.32,30.38,30.29,30.38,22200.0,22.9565,23.0019,22.9337,23.0019,22200.0
2013-08-09 11:10:00,30.38,30.38,30.33,30.33,7200.0,23.0019,23.0019,22.964,22.964,7200.0
2013-08-09 11:15:00,30.35,30.35,30.31,30.31,5400.0,22.9792,22.9792,22.9489,22.9489,5400.0
2013-08-09 11:20:00,30.31,30.31,30.21,30.23,15400.0,22.9489,22.9489,22.8732,22.8883,15400.0
2013-08-09 11:25:00,30.23,30.23,30.16,30.18,11800.0,22.8883,22.8883,22.8353,22.8505,11800.0
2013-08-09 11:30:00,30.18,30.24,30.17,30.24,6200.0,22.8505,22.8959,22.8429,22.8959,6200.0
2013-08-09 11:35:00,30.25,30.31,30.25,30.31,7600.0,22.9035,22.9489,22.9035,22.9489,7600.0
2013-08-09 11:40:00,30.31,30.34,30.31,30.34,5600.0,22.9489,22.9716,22.9489,22.9716,5600.0
2013-08-09 11:45:00,30.33,30.34,30.3,30.33,5000.0,22.964,22.9716,22.9413,22.964,5000.0
2013-08-09 11:50:00,30.32,30.36,30.31,30.31,10800.0,22.9565,22.9867,22.9489,22.9489,10800.0
2013-08-09 11:55:00,30.31,30.33,30.31,30.32,6400.0,22.9489,22.964,22.9489,22.9565,6400.0
2013-08-09 12:00:00,30.31,30.31,30.25,30.25,7000.0,22.9489,22.9489,22.9035,22.9035,7000.0
2013-08-09 12:05:00,30.23,30.25,30.22,30.25,18800.0,22.8883,22.9035,22.8807,22.9035,18800.0
2013-08-09 12:10:00,30.25,30.32,30.25,30.31,15400.0,22.9035,22.9565,22.9035,22.9489,15400.0
2013-08-09 12:15:00,30.31,30.32,30.3,30.3,7600.0,22.9489,22.9565,22.9413,22.9413,7600.0
2013-08-09 12:20:00,30.3,30.32,30.27,30.3,15200.0,22.9413,22.9565,22.9186,22.9413,15200.0
2013-08-09 12:25:00,30.3,30.33,30.3,30.33,3000.0,22.9413,22.964,22.9413,22.964,3000.0
2013-08-09 12:30:00,30.34,30.38,30.33,30.35,69800.0,22.9716,23.0019,22.964,22.9792,69800.0
2013-08-09 12:35:00,30.35,30.35,30.35,30.35,13600.0,22.9792,22.9792,22.9792,22.9792,13600.0
2013-08-09 12:40:00,30.35,30.35,30.34,30.34,22600.0,22.9792,22.9792,22.9716,22.9716,22600.0
2013-08-09 12:45:00,30.34,30.35,30.33,30.35,6600.0,22.9716,22.9792,22.964,22.9792,6600.0
2013-08-09 12:50:00,30.35,30.36,30.35,30.35,64000.0,22.9792,22.9867,22.9792,22.9792,64000.0
2013-08-09 12:55:00,30.35,30.36,30.35,30.35,54800.0,22.9792,22.9867,22.9792,22.9792,54800.0
2013-08-09 13:00:00,30.36,30.36,30.35,30.36,11000.0,22.9867,22.9867,22.9792,22.9867,11000.0
2013-08-09 13:05:00,30.36,30.37,30.36,30.37,9800.0,22.9867,22.9943,22.9867,22.9943,9800.0
2013-08-09 13:10:00,30.36,30.38,30.35,30.36,8800.0,22.9867,23.0019,22.9792,22.9867,8800.0
2013-08-09 13:15:00,30.36,30.37,30.36,30.36,8200.0,22.9867,22.9943,22.9867,22.9867,8200.0
2013-08-09 13:20:00,30.37,30.38,30.37,30.38,17400.0,22.9943,23.0019,22.9943,23.0019,17400.0
2013-08-09 13:25:00,30.38,30.39,30.36,30.36,36400.0,23.0019,23.0095,22.9867,22.9867,36400.0
2013-08-09 13:30:00,30.37,30.4,30.37,30.39,10200.0,22.9943,23.017,22.9943,23.0095,10200.0
2013-08-09 13:35:00,30.39,30.4,30.39,30.4,2000.0,23.0095,23.017,23.0095,23.017,2000.0
2013-08-09 13:40:00,30.39,30.42,30.39,30.42,5200.0,23.0095,23.0322,23.0095,23.0322,5200.0
2013-08-09 13:45:00,30.41,30.42,30.36,30.38,48200.0,23.0246,23.0322,22.9867,23.0019,48200.0
2013-08-09 13:50:00,30.39,30.43,30.39,30.43,9000.0,23.0095,23.0397,23.0095,23.0397,9000.0
2013-08-09 13:55:00,30.42,30.43,30.4,30.4,24600.0,23.0322,23.0397,23.017,23.017,24600.0
2013-08-09 14:00:00,30.4,30.4,30.37,30.39,16000.0,23.017,23.017,22.9943,23.0095,16000.0
2013-08-09 14:05:00,30.38,30.38,30.28,30.29,14800.0,23.0019,23.0019,22.9262,22.9337,14800.0
2013-08-09 14:10:00,30.28,30.32,30.27,30.3,9200.0,22.9262,22.9565,22.9186,22.9413,9200.0
2013-08-09 14:15:00,30.3,30.35,30.29,30.33,8200.0,22.9413,22.9792,22.9337,22.964,8200.0
2013-08-09 14:20:00,30.32,30.33,30.32,30.33,5000.0,22.9565,22.964,22.9565,22.964,5000.0
2013-08-09 14:25:00,30.33,30.33,30.31,30.32,9200.0,22.964,22.964,22.9489,22.9565,9200.0
2013-08-09 14:30:00,30.32,30.34,30.32,30.32,5000.0,22.9565,22.9716,22.9565,22.9565,5000.0
2013-08-09 14:35:00,30.33,30.34,30.28,30.28,10400.0,22.964,22.9716,22.9262,22.9262,10400.0
2013-08-09 14:40:00,30.27,30.32,30.27,30.32,8400.0,22.9186,22.9565,22.9186,22.9565,8400.0
2013-08-09 14:45:00,30.32,30.32,30.3,30.31,8800.0,22.9565,22.9565,22.9413,22.9489,8800.0
2013-08-09 14:50:00,30.32,30.34,30.32,30.32,4000.0,22.9565,22.9716,22.9565,22.9565,4000.0
2013-08-09 14:55:00,30.33,30.35,30.32,30.35,13800.0,22.964,22.9792,22.9565,22.9792,13800.0
2013-08-09 15:00:00,30.35,30.38,30.34,30.37,13600.0,22.9792,23.0019,22.9716,22.9943,13600.0
2013-08-09 15:05:00,30.36,30.39,30.36,30.36,10000.0,22.9867,23.0095,22.9867,22.9867,10000.0
2013-08-09 15:10:00,30.35,30.36,30.35,30.36,7000.0,22.9792,22.9867,22.9792,22.9867,7000.0
2013-08-09 15:15:00,30.36,30.36,30.36,30.36,14400.0,22.9867,22.9867,22.9867,22.9867,14400.0
2013-08-09 15:20:00,30.36,30.39,30.34,30.36,11600.0,22.9867,23.0095,22.9716,22.9867,11600.0
2013-08-09 15:25:00,30.36,30.38,30.32,30.32,13200.0,22.9867,23.0019,22.9565,22.9565,13200.0
2013-08-09 15:30:00,30.32,30.33,30.3,30.32,15200.0,22.9565,22.964,22.9413,22.9565,15200.0
2013-08-09 15:35:00,30.32,30.35,30.31,30.34,20800.0,22.9565,22.9792,22.9489,22.9716,20800.0
2013-08-09 15:40:00,30.33,30.36,30.33,30.35,17600.0,22.964,22.9867,22.964,22.9792,17600.0
2013-08-09 15:45:00,30.36,30.37,30.34,30.36,30400.0,22.9867,22.9943,22.9716,22.9867,30400.0
2013-08-09 15:50:00,30.36,30.38,30.34,30.34,45000.0,22.9867,23.0019,22.9716,22.9716,45000.0
2013-08-09 15:55:00,30.35,30.39,30.28,30.3,99400.0,22.9792,23.0095,22.9262,22.9413,99400.0
2013-08-12 09:30:00,30.18,30.27,30.03,30.08,22800.0,22.8505,22.9186,22.7369,22.7747,22800.0
2013-08-12 09:35:00,30.13,30.25,30.11,30.23,13400.0,22.8126,22.9035,22.7975,22.8883,13400.0
2013-08-12 09:40:00,30.28,30.44,30.28,30.41,11000.0,22.9262,23.0473,22.9262,23.0246,11000.0
2013-08-12 09:45:00,30.43,30.43,30.39,30.39,1800.0,23.0397,23.0397,23.0095,23.0095,1800.0
2013-08-12 09:50:00,30.4,30.49,30.39,30.46,10200.0,23.017,23.0852,23.0095,23.0625,10200.0
2013-08-12 09:55:00,30.46,30.48,30.45,30.45,4600.0,23.0625,23.0776,23.0549,23.0549,4600.0
2013-08-12 10:00:00,30.47,30.52,30.45,30.45,8200.0,23.07,23.1079,23.0549,23.0549,8200.0
2013-08-12 10:05:00,30.45,30.46,30.43,30.45,2000.0,23.0549,23.0625,23.0397,23.0549,2000.0
2013-08-12 10:10:00,30.46,30.56,30.46,30.55,10400.0,23.0625,23.1382,23.0625,23.1306,10400.0
2013-08-12 10:15:00,30.54,30.54,30.45,30.45,16400.0,23.123,23.123,23.0549,23.0549,16400.0
2013-08-12 10:20:00,30.43,30.45,30.43,30.44,15600.0,23.0397,23.0549,23.0397,23.0473,15600.0
2013-08-12 10:25:00,30.44,30.45,30.4,30.41,6200.0,23.0473,23.0549,23.017,23.0246,6200.0
2013-08-12 10:30:00,30.39,30.43,30.36,30.42,6800.0,23.0095,23.0397,22.9867,23.0322,6800.0
2013-08-12 10:35:00,30.43,30.43,30.4,30.42,21600.0,23.0397,23.0397,23.017,23.0322,21600.0
2013-08-12 10:40:00,30.42,30.44,30.42,30.43,14000.0,23.0322,23.0473,23.0322,23.0397,14000.0
2013-08-12 10:45:00,30.43,30.46,30.43,30.46,6000.0,23.0397,23.0625,23.0397,23.0625,6000.0
2013-08-12 10:50:00,30.45,30.46,30.44,30.46,4400.0,23.0549,23.0625,23.0473,23.0625,4400.0
2013-08-12 10:55:00,30.45,30.47,30.42,30.43,13600.0,23.0549,23.07,23.0322,23.0397,13600.0
2013-08-12 11:00:00,30.43,30.44,30.42,30.42,7600.0,23.0397,23.0473,23.0322,23.0322,7600.0
2013-08-12 11:05:00,30.42,30.42,30.39,30.4,5000.0,23.0322,23.0322,23.0095,23.017,5000.0
2013-08-12 11:10:00,30.38,30.4,30.36,30.39,9800.0,23.0019,23.017,22.9867,23.0095,9800.0
2013-08-12 11:15:00,30.38,30.41,30.38,30.4,8000.0,23.0019,23.0246,23.0019,23.017,8000.0
2013-08-12 11:20:00,30.4,30.42,30.37,30.38,18000.0,23.017,23.0322,22.9943,23.0019,18000.0
2013-08-12 11:25:00,30.36,30.41,30.35,30.37,21000.0,22.9867,23.0246,22.9792,22.9943,21000.0
2013-08-12 11:30:00,30.38,30.4,30.35,30.39,23000.0,23.0019,23.017,22.9792,23.0095,23000.0
2013-08-12 11:35:00,30.39,30.4,30.36,30.38,6400.0,23.0095,23.017,22.9867,23.0019,6400.0
2013-08-12 11:40:00,30.41,30.41,30.36,30.38,19800.0,23.0246,23.0246,22.9867,23.0019,19800.0
2013-08-12 11:45:00,30.36,30.36,30.34,30.36,19200.0,22.9867,22.9867,22.9716,22.9867,19200.0
2013-08-12 11:50:00,30.36,30.4,30.36,30.38,4800.0,22.9867,23.017,22.9867,23.0019,4800.0
2013-08-12 11:55:00,30.35,30.38,30.33,30.34,31600.0,22.9792,23.0019,22.964,22.9716,31600.0
2013-08-12 12:00:00,30.35,30.36,30.34,30.36,2800.0,22.9792,22.9867,22.9716,22.9867,2800.0
2013-08-12 12:05:00,30.36,30.38,30.34,30.35,10000.0,22.9867,23.0019,22.9716,22.9792,10000.0
2013-08-12 12:10:00,30.34,30.35,30.29,30.33,8000.0,22.9716,22.9792,22.9337,22.964,8000.0
2013-08-12 12:15:00,30.32,30.36,30.32,30.36,4200.0,22.9565,22.9867,22.9565,22.9867,4200.0
2013-08-12 12:20:00,30.36,30.38,30.36,30.38,4200.0,22.9867,23.0019,22.9867,23.0019,4200.0
2013-08-12 12:25:00,30.38,30.41,30.35,30.35,7000.0,23.0019,23.0246,22.9792,22.9792,7000.0
2013-08-12 12:30:00,30.35,30.35,30.28,30.28,12800.0,22.9792,22.9792,22.9262,22.9262,12800.0
2013-08-12 12:35:00,30.27,30.3,30.25,30.3,38400.0,22.9186,22.9413,22.9035,22.9413,38400.0
2013-08-12 12:40:00,30.3,30.35,30.3,30.34,11600.0,22.9413,22.9792,22.9413,22.9716,11600.0
2013-08-12 12:45:00,30.33,30.36,30.31,30.32,13400.0,22.964,22.9867,22.9489,22.9565,13400.0
2013-08-12 12:50:00,30.33,30.36,30.31,30.34,15000.0,22.964,22.9867,22.9489,22.9716,15000.0
2013-08-12 12:55:00,30.34,30.36,30.34,30.36,8600.0,22.9716,22.9867,22.9716,22.9867,8600.0
2013-08-12 13:00:00,30.36,30.36,30.34,30.34,10000.0,22.9867,22.9867,22.9716,22.9716,10000.0
2013-08-12 13:05:00,30.33,30.33,30.32,30.32,6400.0,22.964,22.964,22.9565,22.9565,6400.0
2013-08-12 13:10:00,30.32,30.32,30.3,30.32,10400.0,22.9565,22.9565,22.9413,22.9565,10400.0
2013-08-12 13:15:00,30.3,30.33,30.3,30.33,12000.0,22.9413,22.964,22.9413,22.964,12000.0
2013-08-12 13:20:00,30.33,30.35,30.32,30.35,16600.0,22.964,22.9792,22.9565,22.9792,16600.0
2013-08-12 13:25:00,30.35,30.36,30.33,30.35,10000.0,22.9792,22.9867,22.964,22.9792,10000.0
2013-08-12 13:30:00,30.35,30.35,30.34,30.35,7800.0,22.9792,22.9792,22.9716,22.9792,7800.0
2013-08-12 13:35:00,30.36,30.36,30.34,30.36,19400.0,22.9867,22.9867,22.9716,22.9867,19400.0
2013-08-12 13:40:00,30.36,30.36,30.33,30.33,14200.0,22.9867,22.9867,22.964,22.964,14200.0
2013-08-12 13:45:00,30.33,30.34,30.33,30.33,15800.0,22.964,22.9716,22.964,22.964,15800.0
2013-08-12 13:50:00,30.32,30.33,30.3,30.33,7400.0,22.9565,22.964,22.9413,22.964,7400.0
2013-08-12 13:55:00,30.32,30.33,30.31,30.33,6200.0,22.9565,22.964,22.9489,22.964,6200.0
2013-08-12 14:00:00,30.33,30.36,30.31,30.36,9800.0,22.964,22.9867,22.9489,22.9867,9800.0
2013-08-12 14:05:00,30.36,30.36,30.35,30.35,11000.0,22.9867,22.9867,22.9792,22.9792,11000.0
2013-08-12 14:10:00,30.36,30.37,30.35,30.35,15600.0,22.9867,22.9943,22.9792,22.9792,15600.0
2013-08-12 14:15:00,30.35,30.35,30.33,30.35,9600.0,22.9792,22.9792,22.964,22.9792,9600.0
2013-08-12 14:20:00,30.35,30.36,30.35,30.36,14400.0,22.9792,22.9867,22.9792,22.9867,14400.0
2013-08-12 14:25:00,30.36,30.41,30.36,30.4,21000.0,22.9867,23.0246,22.9867,23.017,21000.0
2013-08-12 14:30:00,30.41,30.45,30.41,30.45,20600.0,23.0246,23.0549,23.0246,23.0549,20600.0
2013-08-12 14:35:00,30.44,30.5,30.44,30.5,16400.0,23.0473,23.0927,23.0473,23.0927,16400.0
2013-08-12 14:40:00,30.49,30.52,30.49,30.5,8600.0,23.0852,23.1079,23.0852,23.0927,8600.0
2013-08-12 14:45:00,30.51,30.52,30.5,30.51,7200.0,23.1003,23.1079,23.0927,23.1003,7200.0
2013-08-12 14:50:00,30.52,30.52,30.51,30.52,4600.0,23.1079,23.1079,23.1003,23.1079,4600.0
2013-08-12 14:55:00,30.51,30.54,30.51,30.54,24000.0,23.1003,23.123,23.1003,23.123,24000.0
2013-08-12 15:00:00,30.54,30.54,30.53,30.53,13000.0,23.123,23.123,23.1155,23.1155,13000.0
2013-08-12 15:05:00,30.53,30.54,30.5,30.5,28000.0,23.1155,23.123,23.0927,23.0927,28000.0
2013-08-12 15:10:00,30.5,30.52,30.5,30.52,20600.0,23.0927,23.1079,23.0927,23.1079,20600.0
2013-08-12 15:15:00,30.52,30.53,30.5,30.5,24800.0,23.1079,23.1155,23.0927,23.0927,24800.0
2013-08-12 15:20:00,30.5,30.51,30.49,30.5,15800.0,23.0927,23.1003,23.0852,23.0927,15800.0
2013-08-12 15:25:00,30.51,30.51,30.49,30.5,36000.0,23.1003,23.1003,23.0852,23.0927,36000.0
2013-08-12 15:30:00,30.5,30.51,30.5,30.5,24800.0,23.0927,23.1003,23.0927,23.0927,24800.0
2013-08-12 15:35:00,30.5,30.51,30.5,30.51,14800.0,23.0927,23.1003,23.0927,23.1003,14800.0
2013-08-12 15:40:00,30.51,30.52,30.49,30.5,22200.0,23.1003,23.1079,23.0852,23.0927,22200.0
2013-08-12 15:45:00,30.5,30.52,30.48,30.5,69200.0,23.0927,23.1079,23.0776,23.0927,69200.0
2013-08-12 15:50:00,30.5,30.5,30.48,30.49,73800.0,23.0927,23.0927,23.0776,23.0852,73800.0
2013-08-12 15:55:00,30.49,30.53,30.49,30.5,363600.0,23.0852,23.1155,23.0852,23.0927,363600.0
2013-08-13 09:30:00,30.43,30.49,30.3,30.36,33000.0,23.0397,23.0852,22.9413,22.9867,33000.0
2013-08-13 09:35:00,30.38,30.43,30.31,30.34,8800.0,23.0019,23.0397,22.9489,22.9716,8800.0
2013-08-13 09:40:00,30.33,30.33,30.18,30.29,20600.0,22.964,22.964,22.8505,22.9337,20600.0
2013-08-13 09:45:00,30.29,30.35,30.28,30.29,22000.0,22.9337,22.9792,22.9262,22.9337,22000.0
2013-08-13 09:50:00,30.28,30.28,30.21,30.22,15400.0,22.9262,22.9262,22.8732,22.8807,15400.0
2013-08-13 09:55:00,30.23,30.23,30.16,30.2,8600.0,22.8883,22.8883,22.8353,22.8656,8600.0
2013-08-13 10:00:00,30.23,30.24,30.05,30.09,17200.0,22.8883,22.8959,22.752,22.7823,17200.0
2013-08-13 10:05:00,30.07,30.13,30.07,30.12,3800.0,22.7672,22.8126,22.7672,22.805,3800.0
2013-08-13 10:10:00,30.11,30.11,30.05,30.09,17000.0,22.7975,22.7975,22.752,22.7823,17000.0
2013-08-13 10:15:00,30.09,30.1,30.0,30.09,86600.0,22.7823,22.7899,22.7142,22.7823,86600.0
2013-08-13 10:20:00,30.1,30.1,29.99,30.03,11800.0,22.7899,22.7899,22.7066,22.7369,11800.0
2013-08-13 10:25:00,30.04,30.07,30.01,30.04,22000.0,22.7445,22.7672,22.7217,22.7445,22000.0
2013-08-13 10:30:00,30.03,30.03,29.99,30.02,19400.0,22.7369,22.7369,22.7066,22.7293,19400.0
2013-08-13 10:35:00,30.02,30.03,29.99,30.01,46000.0,22.7293,22.7369,22.7066,22.7217,46000.0
2013-08-13 10:40:00,30.02,30.06,30.02,30.03,14600.0,22.7293,22.7596,22.7293,22.7369,14600.0
2013-08-13 10:45:00,30.04,30.04,29.96,29.99,23200.0,22.7445,22.7445,22.6839,22.7066,23200.0
2013-08-13 10:50:00,29.99,30.0,29.95,29.96,10600.0,22.7066,22.7142,22.6763,22.6839,10600.0
2013-08-13 10:55:00,29.96,30.01,29.96,30.0,9000.0,22.6839,22.7217,22.6839,22.7142,9000.0
2013-08-13 11:00:00,30.0,30.03,29.99,30.03,51600.0,22.7142,22.7369,22.7066,22.7369,51600.0
2013-08-13 11:05:00,30.03,30.04,30.0,30.02,38200.0,22.7369,22.7445,22.7142,22.7293,38200.0
2013-08-13 11:10:00,30.02,30.04,30.01,30.03,13400.0,22.7293,22.7445,22.7217,22.7369,13400.0
2013-08-13 11:15:00,30.02,30.03,30.0,30.01,35000.0,22.7293,22.7369,22.7142,22.7217,35000.0
2013-08-13 11:20:00,30.01,30.09,30.01,30.09,16600.0,22.7217,22.7823,22.7217,22.7823,16600.0
2013-08-13 11:25:00,30.09,30.13,30.09,30.11,91200.0,22.7823,22.8126,22.7823,22.7975,91200.0
2013-08-13 11:30:00,30.11,30.14,30.11,30.13,66000.0,22.7975,22.8202,22.7975,22.8126,66000.0
2013-08-13 11:35:00,30.14,30.15,30.13,30.14,102600.0,22.8202,22.8277,22.8126,22.8202,102600.0
2013-08-13 11:40:00,30.15,30.15,30.13,30.14,20000.0,22.8277,22.8277,22.8126,22.8202,20000.0
2013-08-13 11:45:00,30.15,30.18,30.15,30.18,11200.0,22.8277,22.8505,22.8277,22.8505,11200.0
2013-08-13 11:50:00,30.18,30.18,30.13,30.13,16800.0,22.8505,22.8505,22.8126,22.8126,16800.0
2013-08-13 11:55:00,30.12,30.14,30.09,30.1,8800.0,22.805,22.8202,22.7823,22.7899,8800.0
2013-08-13 12:00:00,30.11,30.13,30.07,30.09,9400.0,22.7975,22.8126,22.7672,22.7823,9400.0
2013-08-13 12:05:00,30.07,30.1,30.07,30.07,4600.0,22.7672,22.7899,22.7672,22.7672,4600.0
2013-08-13 12:10:00,30.09,30.11,30.08,30.11,54400.0,22.7823,22.7975,22.7747,22.7975,54400.0
2013-08-13 12:15:00,30.1,30.13,30.1,30.12,19600.0,22.7899,22.8126,22.7899,22.805,19600.0
2013-08-13 12:20:00,30.12,30.13,30.09,30.1,18200.0,22.805,22.8126,22.7823,22.7899,18200.0
2013-08-13 12:25:00,30.09,30.11,30.08,30.09,20000.0,22.7823,22.7975,22.7747,22.7823,20000.0
2013-08-13 12:30:00,30.1,30.11,30.09,30.09,21600.0,22.7899,22.7975,22.7823,22.7823,21600.0
2013-08-13 12:35:00,30.08,30.1,30.08,30.1,4200.0,22.7747,22.7899,22.7747,22.7899,4200.0
2013-08-13 12:40:00,30.1,30.13,30.09,30.11,102400.0,22.7899,22.8126,22.7823,22.7975,102400.0
2013-08-13 12:45:00,30.11,30.13,30.08,30.08,27600.0,22.7975,22.8126,22.7747,22.7747,27600.0
2013-08-13 12:50:00,30.09,30.1,30.08,30.09,10800.0,22.7823,22.7899,22.7747,22.7823,10800.0
2013-08-13 12:55:00,30.09,30.09,30.07,30.08,4800.0,22.7823,22.7823,22.7672,22.7747,4800.0
2013-08-13 13:00:00,30.08,30.12,30.08,30.11,11400.0,22.7747,22.805,22.7747,22.7975,11400.0
2013-08-13 13:05:00,30.11,30.14,30.1,30.1,17000.0,22.7975,22.8202,22.7899,22.7899,17000.0
2013-08-13 13:10:00,30.1,30.11,30.09,30.1,76400.0,22.7899,22.7975,22.7823,22.7899,76400.0
2013-08-13 13:15:00,30.09,30.11,30.09,30.1,12000.0,22.7823,22.7975,22.7823,22.7899,12000.0
2013-08-13 13:20:00,30.1,30.11,30.1,30.1,28000.0,22.7899,22.7975,22.7899,22.7899,28000.0
2013-08-13 13:25:00,30.1,30.18,30.1,30.17,38200.0,22.7899,22.8505,22.7899,22.8429,38200.0
2013-08-13 13:30:00,30.18,30.2,30.14,30.17,22600.0,22.8505,22.8656,22.8202,22.8429,22600.0
2013-08-13 13:35:00,30.17,30.18,30.1,30.1,22400.0,22.8429,22.8505,22.7899,22.7899,22400.0
2013-08-13 13:40:00,30.1,30.1,30.07,30.08,16400.0,22.7899,22.7899,22.7672,22.7747,16400.0
2013-08-13 13:45:00,30.08,30.08,30.0,30.01,36400.0,22.7747,22.7747,22.7142,22.7217,36400.0
2013-08-13 13:50:00,30.02,30.03,30.0,30.01,24400.0,22.7293,22.7369,22.7142,22.7217,24400.0
2013-08-13 13:55:00,30.0,30.04,30.0,30.0,25200.0,22.7142,22.7445,22.7142,22.7142,25200.0
2013-08-13 14:00:00,30.0,30.02,30.0,30.0,26600.0,22.7142,22.7293,22.7142,22.7142,26600.0
2013-08-13 14:05:00,30.0,30.03,30.0,30.02,14800.0,22.7142,22.7369,22.7142,22.7293,14800.0
2013-08-13 14:10:00,30.03,30.04,30.02,30.03,15200.0,22.7369,22.7445,22.7293,22.7369,15200.0
2013-08-13 14:15:00,30.03,30.04,30.0,30.02,43400.0,22.7369,22.7445,22.7142,22.7293,43400.0
2013-08-13 14:20:00,30.0,30.03,30.0,30.03,11800.0,22.7142,22.7369,22.7142,22.7369,11800.0
2013-08-13 14:25:00,30.02,30.05,30.02,30.04,9800.0,22.7293,22.752,22.7293,22.7445,9800.0
2013-08-13 14:30:00,30.05,30.1,30.04,30.09,38000.0,22.752,22.7899,22.7445,22.7823,38000.0
2013-08-13 14:35:00,30.1,30.11,30.08,30.11,9000.0,22.7899,22.7975,22.7747,22.7975,9000.0
2013-08-13 14:40:00,30.11,30.15,30.11,30.14,15400.0,22.7975,22.8277,22.7975,22.8202,15400.0
2013-08-13 14:45:00,30.15,30.17,30.08,30.08,17200.0,22.8277,22.8429,22.7747,22.7747,17200.0
2013-08-13 14:50:00,30.09,30.11,30.09,30.11,7400.0,22.7823,22.7975,22.7823,22.7975,7400.0
2013-08-13 14:55:00,30.13,30.16,30.13,30.15,12400.0,22.8126,22.8353,22.8126,22.8277,12400.0
2013-08-13 15:00:00,30.18,30.18,30.16,30.16,13000.0,22.8505,22.8505,22.8353,22.8353,13000.0
2013-08-13 15:05:00,30.17,30.18,30.16,30.18,10400.0,22.8429,22.8505,22.8353,22.8505,10400.0
2013-08-13 15:10:00,30.18,30.18,30.16,30.16,16000.0,22.8505,22.8505,22.8353,22.8353,16000.0
2013-08-13 15:15:00,30.17,30.18,30.16,30.18,16600.0,22.8429,22.8505,22.8353,22.8505,16600.0
2013-08-13 15:20:00,30.18,30.22,30.17,30.2,15200.0,22.8505,22.8807,22.8429,22.8656,15200.0
2013-08-13 15:25:00,30.2,30.21,30.19,30.21,19200.0,22.8656,22.8732,22.858,22.8732,19200.0
2013-08-13 15:30:00,30.21,30.21,30.17,30.17,33000.0,22.8732,22.8732,22.8429,22.8429,33000.0
2013-08-13 15:35:00,30.17,30.18,30.17,30.18,25800.0,22.8429,22.8505,22.8429,22.8505,25800.0
2013-08-13 15:40:00,30.18,30.24,30.17,30.23,35800.0,22.8505,22.8959,22.8429,22.8883,35800.0
2013-08-13 15:45:00,30.23,30.28,30.23,30.27,35000.0,22.8883,22.9262,22.8883,22.9186,35000.0
2013-08-13 15:50:00,30.28,30.28,30.24,30.24,48000.0,22.9262,22.9262,22.8959,22.8959,48000.0
2013-08-13 15:55:00,30.24,30.24,30.18,30.2,76000.0,22.8959,22.8959,22.8505,22.8656,76000.0
2013-08-14 09:30:00,30.13,30.15,30.02,30.11,24200.0,22.8126,22.8277,22.7293,22.7975,24200.0
2013-08-14 09:35:00,30.11,30.11,29.99,30.08,27400.0,22.7975,22.7975,22.7066,22.7747,27400.0
2013-08-14 09:40:00,30.1,30.1,30.0,30.08,28400.0,22.7899,22.7899,22.7142,22.7747,28400.0
2013-08-14 09:45:00,30.08,30.09,30.0,30.03,23000.0,22.7747,22.7823,22.7142,22.7369,23000.0
2013-08-14 09:50:00,30.03,30.05,29.99,30.01,18000.0,22.7369,22.752,22.7066,22.7217,18000.0
2013-08-14 09:55:00,30.03,30.06,30.0,30.06,20200.0,22.7369,22.7596,22.7142,22.7596,20200.0
2013-08-14 10:00:00,30.08,30.08,30.0,30.0,10800.0,22.7747,22.7747,22.7142,22.7142,10800.0
2013-08-14 10:05:00,30.0,30.02,29.98,29.99,12400.0,22.7142,22.7293,22.699,22.7066,12400.0
2013-08-14 10:10:00,30.0,30.0,29.86,29.89,30200.0,22.7142,22.7142,22.6082,22.6309,30200.0
2013-08-14 10:15:00,29.91,29.98,29.9,29.92,35800.0,22.646,22.699,22.6385,22.6536,35800.0
2013-08-14 10:20:00,29.93,29.93,29.85,29.87,87400.0,22.6612,22.6612,22.6006,22.6157,87400.0
2013-08-14 10:25:00,29.89,29.91,29.88,29.88,9800.0,22.6309,22.646,22.6233,22.6233,9800.0
2013-08-14 10:30:00,29.89,29.9,29.85,29.86,11000.0,22.6309,22.6385,22.6006,22.6082,11000.0
2013-08-14 10:35:00,29.87,29.88,29.79,29.8,16600.0,22.6157,22.6233,22.5552,22.5627,16600.0
2013-08-14 10:40:00,29.8,29.8,29.71,29.77,22200.0,22.5627,22.5627,22.4946,22.54,22200.0
2013-08-14 10:45:00,29.78,29.78,29.7,29.71,14200.0,22.5476,22.5476,22.487,22.4946,14200.0
2013-08-14 10:50:00,29.7,29.71,29.7,29.71,58600.0,22.487,22.4946,22.487,22.4946,58600.0
2013-08-14 10:55:00,29.71,29.71,29.69,29.7,52600.0,22.4946,22.4946,22.4795,22.487,52600.0
2013-08-14 11:00:00,29.71,29.71,29.64,29.68,22600.0,22.4946,22.4946,22.4416,22.4719,22600.0
2013-08-14 11:05:00,29.68,29.7,29.66,29.67,15400.0,22.4719,22.487,22.4567,22.4643,15400.0
2013-08-14 11:10:00,29.67,29.68,29.59,29.59,18200.0,22.4643,22.4719,22.4037,22.4037,18200.0
2013-08-14 11:15:00,29.6,29.6,29.57,29.57,32000.0,22.4113,22.4113,22.3886,22.3886,32000.0
2013-08-14 11:20:00,29.58,29.58,29.49,29.49,33400.0,22.3962,22.3962,22.328,22.328,33400.0
2013-08-14 11:25:00,29.5,29.5,29.46,29.48,27200.0,22.3356,22.3356,22.3053,22.3205,27200.0
2013-08-14 11:30:00,29.49,29.5,29.46,29.48,56800.0,22.328,22.3356,22.3053,22.3205,56800.0
2013-08-14 11:35:00,29.48,29.49,29.41,29.41,37600.0,22.3205,22.328,22.2675,22.2675,37600.0
2013-08-14 11:40:00,29.42,29.47,29.4,29.43,55400.0,22.275,22.3129,22.2599,22.2826,55400.0
2013-08-14 11:45:00,29.41,29.41,29.35,29.37,29000.0,22.2675,22.2675,22.222,22.2372,29000.0
2013-08-14 11:50:00,29.38,29.38,29.35,29.35,12000.0,22.2447,22.2447,22.222,22.222,12000.0
2013-08-14 11:55:00,29.35,29.36,29.25,29.32,67800.0,22.222,22.2296,22.1463,22.1993,67800.0
2013-08-14 12:00:00,29.32,29.34,29.29,29.34,23600.0,22.1993,22.2145,22.1766,22.2145,23600.0
2013-08-14 12:05:00,29.35,29.36,29.33,29.33,15200.0,22.222,22.2296,22.2069,22.2069,15200.0
2013-08-14 12:10:00,29.34,29.38,29.31,29.38,18800.0,22.2145,22.2447,22.1917,22.2447,18800.0
2013-08-14 12:15:00,29.37,29.38,29.37,29.38,13400.0,22.2372,22.2447,22.2372,22.2447,13400.0
2013-08-14 12:20:00,29.38,29.38,29.33,29.37,21800.0,22.2447,22.2447,22.2069,22.2372,21800.0
2013-08-14 12:25:00,29.36,29.41,29.36,29.4,22200.0,22.2296,22.2675,22.2296,22.2599,22200.0
2013-08-14 12:30:00,29.4,29.43,29.4,29.43,11800.0,22.2599,22.2826,22.2599,22.2826,11800.0
2013-08-14 12:35:00,29.43,29.46,29.43,29.45,15400.0,22.2826,22.3053,22.2826,22.2977,15400.0
2013-08-14 12:40:00,29.45,29.5,29.45,29.5,16200.0,22.2977,22.3356,22.2977,22.3356,16200.0
2013-08-14 12:45:00,29.5,29.5,29.46,29.47,22400.0,22.3356,22.3356,22.3053,22.3129,22400.0
2013-08-14 12:50:00,29.48,29.49,29.46,29.49,11800.0,22.3205,22.328,22.3053,22.328,11800.0
2013-08-14 12:55:00,29.48,29.49,29.47,29.47,10600.0,22.3205,22.328,22.3129,22.3129,10600.0
2013-08-14 13:00:00,29.48,29.48,29.43,29.46,7200.0,22.3205,22.3205,22.2826,22.3053,7200.0
2013-08-14 13:05:00,29.47,29.49,29.47,29.48,43000.0,22.3129,22.328,22.3129,22.3205,43000.0
2013-08-14 13:10:00,29.49,29.49,29.47,29.47,12800.0,22.328,22.328,22.3129,22.3129,12800.0
2013-08-14 13:15:00,29.47,29.48,29.47,29.48,16200.0,22.3129,22.3205,22.3129,22.3205,16200.0
2013-08-14 13:20:00,29.48,29.48,29.47,29.47,15600.0,22.3205,22.3205,22.3129,22.3129,15600.0
2013-08-14 13:25:00,29.47,29.48,29.47,29.48,7000.0,22.3129,22.3205,22.3129,22.3205,7000.0
2013-08-14 13:30:00,29.47,29.47,29.41,29.46,13200.0,22.3129,22.3129,22.2675,22.3053,13200.0
2013-08-14 13:35:00,29.47,29.49,29.47,29.47,32000.0,22.3129,22.328,22.3129,22.3129,32000.0
2013-08-14 13:40:00,29.47,29.48,29.47,29.47,11200.0,22.3129,22.3205,22.3129,22.3129,11200.0
2013-08-14 13:45:00,29.47,29.48,29.45,29.47,12600.0,22.3129,22.3205,22.2977,22.3129,12600.0
2013-08-14 13:50:00,29.48,29.48,29.47,29.48,27000.0,22.3205,22.3205,22.3129,22.3205,27000.0
2013-08-14 13:55:00,29.48,29.49,29.43,29.45,22000.0,22.3205,22.328,22.2826,22.2977,22000.0
2013-08-14 14:00:00,29.46,29.51,29.45,29.5,23400.0,22.3053,22.3432,22.2977,22.3356,23400.0
2013-08-14 14:05:00,29.5,29.53,29.49,29.5,19200.0,22.3356,22.3583,22.328,22.3356,19200.0
2013-08-14 14:10:00,29.5,29.5,29.45,29.45,20600.0,22.3356,22.3356,22.2977,22.2977,20600.0
2013-08-14 14:15:00,29.45,29.48,29.45,29.48,3800.0,22.2977,22.3205,22.2977,22.3205,3800.0
2013-08-14 14:20:00,29.49,29.5,29.48,29.5,6600.0,22.328,22.3356,22.3205,22.3356,6600.0
2013-08-14 14:25:00,29.49,29.5,29.49,29.49,28200.0,22.328,22.3356,22.328,22.328,28200.0
2013-08-14 14:30:00,29.49,29.5,29.47,29.47,13600.0,22.328,22.3356,22.3129,22.3129,13600.0
2013-08-14 14:35:00,29.47,29.49,29.46,29.49,15400.0,22.3129,22.328,22.3053,22.328,15400.0
2013-08-14 14:40:00,29.49,29.49,29.47,29.49,13600.0,22.328,22.328,22.3129,22.328,13600.0
2013-08-14 14:45:00,29.49,29.53,29.48,29.49,32000.0,22.328,22.3583,22.3205,22.328,32000.0
2013-08-14 14:50:00,29.5,29.53,29.49,29.52,8600.0,22.3356,22.3583,22.328,22.3507,8600.0
2013-08-14 14:55:00,29.52,29.56,29.52,29.55,17400.0,22.3507,22.381,22.3507,22.3735,17400.0
2013-08-14 15:00:00,29.56,29.57,29.54,29.54,15400.0,22.381,22.3886,22.3659,22.3659,15400.0
2013-08-14 15:05:00,29.55,29.55,29.52,29.53,28800.0,22.3735,22.3735,22.3507,22.3583,28800.0
2013-08-14 15:10:00,29.53,29.54,29.52,29.53,19400.0,22.3583,22.3659,22.3507,22.3583,19400.0
2013-08-14 15:15:00,29.53,29.53,29.52,29.53,24600.0,22.3583,22.3583,22.3507,22.3583,24600.0
2013-08-14 15:20:00,29.53,29.53,29.5,29.52,28600.0,22.3583,22.3583,22.3356,22.3507,28600.0
2013-08-14 15:25:00,29.52,29.53,29.51,29.51,19800.0,22.3507,22.3583,22.3432,22.3432,19800.0
2013-08-14 15:30:00,29.52,29.52,29.47,29.47,38400.0,22.3507,22.3507,22.3129,22.3129,38400.0
2013-08-14 15:35:00,29.48,29.5,29.48,29.49,28800.0,22.3205,22.3356,22.3205,22.328,28800.0
2013-08-14 15:40:00,29.49,29.5,29.49,29.5,30200.0,22.328,22.3356,22.328,22.3356,30200.0
2013-08-14 15:45:00,29.5,29.5,29.49,29.49,34800.0,22.3356,22.3356,22.328,22.328,34800.0
2013-08-14 15:50:00,29.49,29.5,29.48,29.48,57800.0,22.328,22.3356,22.3205,22.3205,57800.0
2013-08-14 15:55:00,29.49,29.5,29.47,29.48,87800.0,22.328,22.3356,22.3129,22.3205,87800.0
2013-08-15 09:30:00,29.2,29.22,29.07,29.1,118600.0,22.1085,22.1236,22.01,22.0327,118600.0
2013-08-15 09:35:00,29.13,29.13,28.93,29.01,39600.0,22.0555,22.0555,21.904,21.9646,39600.0
2013-08-15 09:40:00,29.02,29.07,28.95,29.06,13200.0,21.9722,22.01,21.9192,22.0025,13200.0
2013-08-15 09:45:00,29.08,29.1,28.93,28.95,15600.0,22.0176,22.0327,21.904,21.9192,15600.0
2013-08-15 09:50:00,28.93,28.97,28.85,28.86,65200.0,21.904,21.9343,21.8435,21.851,65200.0
2013-08-15 09:55:00,28.89,28.92,28.86,28.92,10600.0,21.8738,21.8965,21.851,21.8965,10600.0
2013-08-15 10:00:00,28.95,28.99,28.9,28.99,7400.0,21.9192,21.9495,21.8813,21.9495,7400.0
2013-08-15 10:05:00,29.0,29.04,28.99,28.99,17600.0,21.957,21.9873,21.9495,21.9495,17600.0
2013-08-15 10:10:00,28.99,29.06,28.98,29.04,26800.0,21.9495,22.0025,21.9419,21.9873,26800.0
2013-08-15 10:15:00,29.04,29.14,29.04,29.14,15600.0,21.9873,22.063,21.9873,22.063,15600.0
2013-08-15 10:20:00,29.15,29.27,29.14,29.27,17600.0,22.0706,22.1615,22.063,22.1615,17600.0
2013-08-15 10:25:00,29.27,29.38,29.26,29.38,11400.0,22.1615,22.2447,22.1539,22.2447,11400.0
2013-08-15 10:30:00,29.36,29.36,29.28,29.32,9600.0,22.2296,22.2296,22.169,22.1993,9600.0
2013-08-15 10:35:00,29.34,29.37,29.34,29.36,20600.0,22.2145,22.2372,22.2145,22.2296,20600.0
2013-08-15 10:40:00,29.34,29.35,29.3,29.31,12000.0,22.2145,22.222,22.1842,22.1917,12000.0
2013-08-15 10:45:00,29.31,29.34,29.3,29.34,12400.0,22.1917,22.2145,22.1842,22.2145,12400.0
2013-08-15 10:50:00,29.34,29.36,29.2,29.2,56800.0,22.2145,22.2296,22.1085,22.1085,56800.0
2013-08-15 10:55:00,29.2,29.23,29.17,29.21,9400.0,22.1085,22.1312,22.0857,22.116,9400.0
2013-08-15 11:00:00,29.21,29.27,29.21,29.23,19200.0,22.116,22.1615,22.116,22.1312,19200.0
2013-08-15 11:05:00,29.23,29.24,29.12,29.12,49200.0,22.1312,22.1387,22.0479,22.0479,49200.0
2013-08-15 11:10:00,29.14,29.24,29.14,29.19,15400.0,22.063,22.1387,22.063,22.1009,15400.0
2013-08-15 11:15:00,29.2,29.2,29.11,29.15,22800.0,22.1085,22.1085,22.0403,22.0706,22800.0
2013-08-15 11:20:00,29.14,29.23,29.11,29.23,50600.0,22.063,22.1312,22.0403,22.1312,50600.0
2013-08-15 11:25:00,29.21,29.23,29.16,29.18,16200.0,22.116,22.1312,22.0782,22.0933,16200.0
2013-08-15 11:30:00,29.2,29.21,29.19,29.2,3800.0,22.1085,22.116,22.1009,22.1085,3800.0
2013-08-15 11:35:00,29.19,29.23,29.18,29.23,8800.0,22.1009,22.1312,22.0933,22.1312,8800.0
2013-08-15 11:40:00,29.23,29.23,29.14,29.15,8600.0,22.1312,22.1312,22.063,22.0706,8600.0
2013-08-15 11:45:00,29.14,29.24,29.14,29.24,13000.0,22.063,22.1387,22.063,22.1387,13000.0
2013-08-15 11:50:00,29.24,29.25,29.23,29.25,9800.0,22.1387,22.1463,22.1312,22.1463,9800.0
2013-08-15 11:55:00,29.24,29.26,29.21,29.21,33800.0,22.1387,22.1539,22.116,22.116,33800.0
2013-08-15 12:00:00,29.22,29.22,29.15,29.16,36200.0,22.1236,22.1236,22.0706,22.0782,36200.0
2013-08-15 12:05:00,29.14,29.2,29.13,29.19,6600.0,22.063,22.1085,22.0555,22.1009,6600.0
2013-08-15 12:10:00,29.21,29.21,29.2,29.2,3400.0,22.116,22.116,22.1085,22.1085,3400.0
2013-08-15 12:15:00,29.2,29.21,29.18,29.21,6000.0,22.1085,22.116,22.0933,22.116,6000.0
2013-08-15 12:20:00,29.22,29.22,29.2,29.21,12200.0,22.1236,22.1236,22.1085,22.116,12200.0
2013-08-15 12:25:00,29.21,29.21,29.11,29.14,23200.0,22.116,22.116,22.0403,22.063,23200.0
2013-08-15 12:30:00,29.15,29.18,29.13,29.13,6000.0,22.0706,22.0933,22.0555,22.0555,6000.0
2013-08-15 12:35:00,29.11,29.11,29.08,29.09,5600.0,22.0403,22.0403,22.0176,22.0252,5600.0
2013-08-15 12:40:00,29.09,29.13,29.06,29.13,8400.0,22.0252,22.0555,22.0025,22.0555,8400.0
2013-08-15 12:45:00,29.12,29.14,29.07,29.07,7600.0,22.0479,22.063,22.01,22.01,7600.0
2013-08-15 12:50:00,29.07,29.1,29.07,29.08,7000.0,22.01,22.0327,22.01,22.0176,7000.0
2013-08-15 12:55:00,29.08,29.09,29.02,29.04,41600.0,22.0176,22.0252,21.9722,21.9873,41600.0
2013-08-15 13:00:00,29.04,29.06,29.0,29.02,8800.0,21.9873,22.0025,21.957,21.9722,8800.0
2013-08-15 13:05:00,29.01,29.01,28.93,28.96,12400.0,21.9646,21.9646,21.904,21.9268,12400.0
2013-08-15 13:10:00,28.95,28.96,28.89,28.91,9800.0,21.9192,21.9268,21.8738,21.8889,9800.0
2013-08-15 13:15:00,28.91,28.91,28.86,28.89,9600.0,21.8889,21.8889,21.851,21.8738,9600.0
2013-08-15 13:20:00,28.91,28.91,28.86,28.88,14800.0,21.8889,21.8889,21.851,21.8662,14800.0
2013-08-15 13:25:00,28.88,28.91,28.88,28.9,56400.0,21.8662,21.8889,21.8662,21.8813,56400.0
2013-08-15 13:30:00,28.89,28.93,28.89,28.93,8800.0,21.8738,21.904,21.8738,21.904,8800.0
2013-08-15 13:35:00,28.93,28.96,28.93,28.96,11600.0,21.904,21.9268,21.904,21.9268,11600.0
2013-08-15 13:40:00,28.96,28.97,28.95,28.97,7000.0,21.9268,21.9343,21.9192,21.9343,7000.0
2013-08-15 13:45:00,28.98,29.05,28.98,29.04,15000.0,21.9419,21.9949,21.9419,21.9873,15000.0
2013-08-15 13:50:00,29.04,29.05,29.01,29.02,8000.0,21.9873,21.9949,21.9646,21.9722,8000.0
2013-08-15 13:55:00,29.01,29.07,29.0,29.07,10800.0,21.9646,22.01,21.957,22.01,10800.0
2013-08-15 14:00:00,29.07,29.09,29.03,29.06,21600.0,22.01,22.0252,21.9797,22.0025,21600.0
2013-08-15 14:05:00,29.05,29.07,29.01,29.03,27400.0,21.9949,22.01,21.9646,21.9797,27400.0
2013-08-15 14:10:00,29.04,29.04,28.97,29.02,17400.0,21.9873,21.9873,21.9343,21.9722,17400.0
2013-08-15 14:15:00,29.0,29.04,29.0,29.03,16000.0,21.957,21.9873,21.957,21.9797,16000.0
2013-08-15 14:20:00,29.04,29.04,29.02,29.03,41000.0,21.9873,21.9873,21.9722,21.9797,41000.0
2013-08-15 14:25:00,29.03,29.13,29.03,29.11,21800.0,21.9797,22.0555,21.9797,22.0403,21800.0
2013-08-15 14:30:00,29.11,29.17,29.1,29.17,25200.0,22.0403,22.0857,22.0327,22.0857,25200.0
2013-08-15 14:35:00,29.17,29.23,29.17,29.2,13400.0,22.0857,22.1312,22.0857,22.1085,13400.0
2013-08-15 14:40:00,29.2,29.2,29.16,29.2,11200.0,22.1085,22.1085,22.0782,22.1085,11200.0
2013-08-15 14:45:00,29.19,29.2,29.11,29.12,17600.0,22.1009,22.1085,22.0403,22.0479,17600.0
2013-08-15 14:50:00,29.12,29.16,29.12,29.16,16000.0,22.0479,22.0782,22.0479,22.0782,16000.0
2013-08-15 14:55:00,29.15,29.15,29.14,29.14,10600.0,22.0706,22.0706,22.063,22.063,10600.0
2013-08-15 15:00:00,29.15,29.15,29.1,29.1,14800.0,22.0706,22.0706,22.0327,22.0327,14800.0
2013-08-15 15:05:00,29.1,29.14,29.09,29.11,14600.0,22.0327,22.063,22.0252,22.0403,14600.0
2013-08-15 15:10:00,29.11,29.11,29.05,29.06,11400.0,22.0403,22.0403,21.9949,22.0025,11400.0
2013-08-15 15:15:00,29.06,29.11,29.06,29.09,20000.0,22.0025,22.0403,22.0025,22.0252,20000.0
2013-08-15 15:20:00,29.09,29.11,29.08,29.1,17000.0,22.0252,22.0403,22.0176,22.0327,17000.0
2013-08-15 15:25:00,29.11,29.11,29.08,29.08,19200.0,22.0403,22.0403,22.0176,22.0176,19200.0
2013-08-15 15:30:00,29.08,29.15,29.08,29.11,26400.0,22.0176,22.0706,22.0176,22.0403,26400.0
2013-08-15 15:35:00,29.1,29.13,29.08,29.09,25200.0,22.0327,22.0555,22.0176,22.0252,25200.0
2013-08-15 15:40:00,29.09,29.1,29.06,29.09,25800.0,22.0252,22.0327,22.0025,22.0252,25800.0
2013-08-15 15:45:00,29.1,29.13,29.1,29.11,40800.0,22.0327,22.0555,22.0327,22.0403,40800.0
2013-08-15 15:50:00,29.11,29.13,29.08,29.09,51200.0,22.0403,22.0555,22.0176,22.0252,51200.0
2013-08-15 15:55:00,29.08,29.11,29.07,29.08,78600.0,22.0176,22.0403,22.01,22.0176,78600.0
2013-08-16 09:30:00,29.1,29.16,29.07,29.07,30800.0,22.0327,22.0782,22.01,22.01,30800.0
2013-08-16 09:35:00,29.07,29.15,29.07,29.15,16000.0,22.01,22.0706,22.01,22.0706,16000.0
2013-08-16 09:40:00,29.22,29.24,29.2,29.22,44600.0,22.1236,22.1387,22.1085,22.1236,44600.0
2013-08-16 09:45:00,29.23,29.35,29.22,29.31,12800.0,22.1312,22.222,22.1236,22.1917,12800.0
2013-08-16 09:50:00,29.32,29.33,29.31,29.32,4600.0,22.1993,22.2069,22.1917,22.1993,4600.0
2013-08-16 09:55:00,29.33,29.33,29.24,29.26,21800.0,22.2069,22.2069,22.1387,22.1539,21800.0
2013-08-16 10:00:00,29.27,29.27,29.21,29.25,55600.0,22.1615,22.1615,22.116,22.1463,55600.0
2013-08-16 10:05:00,29.25,29.3,29.24,29.25,58200.0,22.1463,22.1842,22.1387,22.1463,58200.0
2013-08-16 10:10:00,29.25,29.27,29.24,29.25,5400.0,22.1463,22.1615,22.1387,22.1463,5400.0
2013-08-16 10:15:00,29.25,29.25,29.18,29.18,5200.0,22.1463,22.1463,22.0933,22.0933,5200.0
2013-08-16 10:20:00,29.19,29.23,29.18,29.21,7000.0,22.1009,22.1312,22.0933,22.116,7000.0
2013-08-16 10:25:00,29.2,29.27,29.18,29.24,13800.0,22.1085,22.1615,22.0933,22.1387,13800.0
2013-08-16 10:30:00,29.25,29.27,29.23,29.26,20400.0,22.1463,22.1615,22.1312,22.1539,20400.0
2013-08-16 10:35:00,29.27,29.47,29.27,29.47,31600.0,22.1615,22.3129,22.1615,22.3129,31600.0
2013-08-16 10:40:00,29.45,29.45,29.35,29.35,1600.0,22.2977,22.2977,22.222,22.222,1600.0
2013-08-16 10:45:00,29.36,29.47,29.36,29.47,4000.0,22.2296,22.3129,22.2296,22.3129,4000.0
2013-08-16 10:50:00,29.47,29.47,29.39,29.39,2000.0,22.3129,22.3129,22.2523,22.2523,2000.0
2013-08-16 10:55:00,29.38,29.38,29.31,29.33,9400.0,22.2447,22.2447,22.1917,22.2069,9400.0
2013-08-16 11:00:00,29.33,29.33,29.29,29.29,12800.0,22.2069,22.2069,22.1766,22.1766,12800.0
2013-08-16 11:05:00,29.32,29.33,29.31,29.32,9000.0,22.1993,22.2069,22.1917,22.1993,9000.0
2013-08-16 11:10:00,29.33,29.33,29.31,29.33,12600.0,22.2069,22.2069,22.1917,22.2069,12600.0
2013-08-16 11:15:00,29.33,29.36,29.32,29.35,23400.0,22.2069,22.2296,22.1993,22.222,23400.0
2013-08-16 11:20:00,29.35,29.36,29.34,29.35,21000.0,22.222,22.2296,22.2145,22.222,21000.0
2013-08-16 11:25:00,29.35,29.35,29.32,29.34,21000.0,22.222,22.222,22.1993,22.2145,21000.0
2013-08-16 11:30:00,29.33,29.33,29.31,29.31,1600.0,22.2069,22.2069,22.1917,22.1917,1600.0
2013-08-16 11:35:00,29.3,29.32,29.3,29.32,3200.0,22.1842,22.1993,22.1842,22.1993,3200.0
2013-08-16 11:40:00,29.32,29.36,29.31,29.36,4000.0,22.1993,22.2296,22.1917,22.2296,4000.0
2013-08-16 11:45:00,29.34,29.34,29.32,29.32,5000.0,22.2145,22.2145,22.1993,22.1993,5000.0
2013-08-16 11:50:00,29.32,29.33,29.31,29.31,3000.0,22.1993,22.2069,22.1917,22.1917,3000.0
2013-08-16 11:55:00,29.31,29.34,29.31,29.34,2000.0,22.1917,22.2145,22.1917,22.2145,2000.0
2013-08-16 12:00:00,29.32,29.35,29.32,29.35,4400.0,22.1993,22.222,22.1993,22.222,4400.0
2013-08-16 12:05:00,29.36,29.36,29.33,29.34,3400.0,22.2296,22.2296,22.2069,22.2145,3400.0
2013-08-16 12:10:00,29.35,29.4,29.35,29.39,7200.0,22.222,22.2599,22.222,22.2523,7200.0
2013-08-16 12:15:00,29.38,29.46,29.37,29.46,6800.0,22.2447,22.3053,22.2372,22.3053,6800.0
2013-08-16 12:20:00,29.45,29.46,29.43,29.43,3800.0,22.2977,22.3053,22.2826,22.2826,3800.0
2013-08-16 12:25:00,29.42,29.44,29.39,29.4,5400.0,22.275,22.2902,22.2523,22.2599,5400.0
2013-08-16 12:30:00,29.4,29.44,29.36,29.36,27400.0,22.2599,22.2902,22.2296,22.2296,27400.0
2013-08-16 12:35:00,29.35,29.36,29.32,29.33,2800.0,22.222,22.2296,22.1993,22.2069,2800.0
2013-08-16 12:40:00,29.32,29.33,29.3,29.31,5000.0,22.1993,22.2069,22.1842,22.1917,5000.0
2013-08-16 12:45:00,29.29,29.29,29.27,29.28,3200.0,22.1766,22.1766,22.1615,22.169,3200.0
2013-08-16 12:50:00,29.27,29.28,29.27,29.28,2000.0,22.1615,22.169,22.1615,22.169,2000.0
2013-08-16 12:55:00,29.27,29.29,29.25,29.25,3600.0,22.1615,22.1766,22.1463,22.1463,3600.0
2013-08-16 13:00:00,29.26,29.26,29.22,29.22,8400.0,22.1539,22.1539,22.1236,22.1236,8400.0
2013-08-16 13:05:00,29.21,29.21,29.18,29.2,2800.0,22.116,22.116,22.0933,22.1085,2800.0
2013-08-16 13:10:00,29.18,29.19,29.15,29.15,9400.0,22.0933,22.1009,22.0706,22.0706,9400.0
2013-08-16 13:15:00,29.15,29.17,29.14,29.14,26400.0,22.0706,22.0857,22.063,22.063,26400.0
2013-08-16 13:20:00,29.14,29.16,29.1,29.16,12200.0,22.063,22.0782,22.0327,22.0782,12200.0
2013-08-16 13:25:00,29.16,29.18,29.14,29.15,6000.0,22.0782,22.0933,22.063,22.0706,6000.0
2013-08-16 13:30:00,29.14,29.17,29.13,29.14,6000.0,22.063,22.0857,22.0555,22.063,6000.0
2013-08-16 13:35:00,29.15,29.15,29.08,29.08,7000.0,22.0706,22.0706,22.0176,22.0176,7000.0
2013-08-16 13:40:00,29.1,29.1,29.07,29.1,6400.0,22.0327,22.0327,22.01,22.0327,6400.0
2013-08-16 13:45:00,29.1,29.11,29.05,29.11,6200.0,22.0327,22.0403,21.9949,22.0403,6200.0
2013-08-16 13:50:00,29.12,29.18,29.12,29.18,4200.0,22.0479,22.0933,22.0479,22.0933,4200.0
2013-08-16 13:55:00,29.18,29.2,29.18,29.2,3000.0,22.0933,22.1085,22.0933,22.1085,3000.0
2013-08-16 14:00:00,29.19,29.22,29.18,29.19,8200.0,22.1009,22.1236,22.0933,22.1009,8200.0
2013-08-16 14:05:00,29.18,29.2,29.15,29.16,5000.0,22.0933,22.1085,22.0706,22.0782,5000.0
2013-08-16 14:10:00,29.16,29.18,29.15,29.15,3800.0,22.0782,22.0933,22.0706,22.0706,3800.0
2013-08-16 14:15:00,29.15,29.15,29.11,29.13,2200.0,22.0706,22.0706,22.0403,22.0555,2200.0
2013-08-16 14:20:00,29.14,29.18,29.14,29.15,4200.0,22.063,22.0933,22.063,22.0706,4200.0
2013-08-16 14:25:00,29.15,29.18,29.14,29.18,8600.0,22.0706,22.0933,22.063,22.0933,8600.0
2013-08-16 14:30:00,29.18,29.19,29.15,29.15,36200.0,22.0933,22.1009,22.0706,22.0706,36200.0
2013-08-16 14:35:00,29.15,29.15,29.1,29.1,4400.0,22.0706,22.0706,22.0327,22.0327,4400.0
2013-08-16 14:40:00,29.11,29.14,29.11,29.13,6800.0,22.0403,22.063,22.0403,22.0555,6800.0
2013-08-16 14:45:00,29.14,29.17,29.14,29.17,4000.0,22.063,22.0857,22.063,22.0857,4000.0
2013-08-16 14:50:00,29.18,29.2,29.18,29.2,4600.0,22.0933,22.1085,22.0933,22.1085,4600.0
2013-08-16 14:55:00,29.2,29.22,29.19,29.21,5800.0,22.1085,22.1236,22.1009,22.116,5800.0
2013-08-16 15:00:00,29.21,29.22,29.2,29.21,9800.0,22.116,22.1236,22.1085,22.116,9800.0
2013-08-16 15:05:00,29.22,29.24,29.18,29.18,7200.0,22.1236,22.1387,22.0933,22.0933,7200.0
2013-08-16 15:10:00,29.2,29.22,29.19,29.19,5400.0,22.1085,22.1236,22.1009,22.1009,5400.0
2013-08-16 15:15:00,29.2,29.21,29.19,29.19,6400.0,22.1085,22.116,22.1009,22.1009,6400.0
2013-08-16 15:20:00,29.2,29.22,29.19,29.21,7000.0,22.1085,22.1236,22.1009,22.116,7000.0
2013-08-16 15:25:00,29.21,29.21,29.18,29.21,11200.0,22.116,22.116,22.0933,22.116,11200.0
2013-08-16 15:30:00,29.22,29.25,29.22,29.25,13800.0,22.1236,22.1463,22.1236,22.1463,13800.0
2013-08-16 15:35:00,29.26,29.27,29.25,29.26,10800.0,22.1539,22.1615,22.1463,22.1539,10800.0
2013-08-16 15:40:00,29.26,29.27,29.25,29.25,14400.0,22.1539,22.1615,22.1463,22.1463,14400.0
2013-08-16 15:45:00,29.26,29.27,29.24,29.24,27200.0,22.1539,22.1615,22.1387,22.1387,27200.0
2013-08-16 15:50:00,29.24,29.25,29.22,29.22,25000.0,22.1387,22.1463,22.1236,22.1236,25000.0
2013-08-16 15:55:00,29.22,29.22,29.13,29.14,83400.0,22.1236,22.1236,22.0555,22.063,83400.0
2013-08-19 09:30:00,29.11,29.16,29.02,29.02,12000.0,22.0403,22.0782,21.9722,21.9722,12000.0
2013-08-19 09:35:00,29.04,29.08,29.0,29.0,9600.0,21.9873,22.0176,21.957,21.957,9600.0
2013-08-19 09:40:00,29.01,29.06,29.0,29.06,8600.0,21.9646,22.0025,21.957,22.0025,8600.0
2013-08-19 09:45:00,29.03,29.03,29.0,29.01,1000.0,21.9797,21.9797,21.957,21.9646,1000.0
2013-08-19 09:50:00,28.98,29.04,28.93,28.98,17200.0,21.9419,21.9873,21.904,21.9419,17200.0
2013-08-19 09:55:00,28.97,29.1,28.96,29.08,13600.0,21.9343,22.0327,21.9268,22.0176,13600.0
2013-08-19 10:00:00,29.11,29.11,29.03,29.06,18200.0,22.0403,22.0403,21.9797,22.0025,18200.0
2013-08-19 10:05:00,29.06,29.1,29.0,29.03,21800.0,22.0025,22.0327,21.957,21.9797,21800.0
2013-08-19 10:10:00,29.04,29.04,29.0,29.02,2000.0,21.9873,21.9873,21.957,21.9722,2000.0
2013-08-19 10:15:00,29.05,29.05,29.0,29.02,15000.0,21.9949,21.9949,21.957,21.9722,15000.0
2013-08-19 10:20:00,29.02,29.08,29.0,29.07,40000.0,21.9722,22.0176,21.957,22.01,40000.0
2013-08-19 10:25:00,29.07,29.08,29.05,29.05,20200.0,22.01,22.0176,21.9949,21.9949,20200.0
2013-08-19 10:30:00,29.08,29.09,29.06,29.08,3400.0,22.0176,22.0252,22.0025,22.0176,3400.0
2013-08-19 10:35:00,29.14,29.14,29.14,29.14,200.0,22.063,22.063,22.063,22.063,200.0
2013-08-19 10:40:00,29.18,29.2,29.1,29.13,16800.0,22.0933,22.1085,22.0327,22.0555,16800.0
2013-08-19 10:45:00,29.15,29.2,29.15,29.2,1000.0,22.0706,22.1085,22.0706,22.1085,1000.0
2013-08-19 10:50:00,29.17,29.21,29.17,29.2,6600.0,22.0857,22.116,22.0857,22.1085,6600.0
2013-08-19 10:55:00,29.2,29.21,29.14,29.14,7400.0,22.1085,22.116,22.063,22.063,7400.0
2013-08-19 11:00:00,29.11,29.13,29.11,29.11,6400.0,22.0403,22.0555,22.0403,22.0403,6400.0
2013-08-19 11:05:00,29.1,29.14,29.1,29.14,4800.0,22.0327,22.063,22.0327,22.063,4800.0
2013-08-19 11:10:00,29.16,29.16,29.11,29.11,41600.0,22.0782,22.0782,22.0403,22.0403,41600.0
2013-08-19 11:15:00,29.11,29.16,29.11,29.14,8200.0,22.0403,22.0782,22.0403,22.063,8200.0
2013-08-19 11:20:00,29.12,29.16,29.11,29.11,4000.0,22.0479,22.0782,22.0403,22.0403,4000.0
2013-08-19 11:25:00,29.11,29.13,29.09,29.13,11400.0,22.0403,22.0555,22.0252,22.0555,11400.0
2013-08-19 11:30:00,29.12,29.17,29.11,29.17,15800.0,22.0479,22.0857,22.0403,22.0857,15800.0
2013-08-19 11:35:00,29.16,29.2,29.16,29.18,6400.0,22.0782,22.1085,22.0782,22.0933,6400.0
2013-08-19 11:40:00,29.18,29.21,29.18,29.21,6600.0,22.0933,22.116,22.0933,22.116,6600.0
2013-08-19 11:45:00,29.21,29.21,29.18,29.18,6000.0,22.116,22.116,22.0933,22.0933,6000.0
2013-08-19 11:50:00,29.18,29.18,29.16,29.18,10600.0,22.0933,22.0933,22.0782,22.0933,10600.0
2013-08-19 11:55:00,29.2,29.22,29.18,29.22,7800.0,22.1085,22.1236,22.0933,22.1236,7800.0
2013-08-19 12:00:00,29.2,29.21,29.17,29.19,12400.0,22.1085,22.116,22.0857,22.1009,12400.0
2013-08-19 12:05:00,29.19,29.21,29.19,29.2,4000.0,22.1009,22.116,22.1009,22.1085,4000.0
2013-08-19 12:10:00,29.2,29.24,29.2,29.24,4600.0,22.1085,22.1387,22.1085,22.1387,4600.0
2013-08-19 12:15:00,29.24,29.28,29.2,29.26,36400.0,22.1387,22.169,22.1085,22.1539,36400.0
2013-08-19 12:20:00,29.26,29.29,29.26,29.27,5000.0,22.1539,22.1766,22.1539,22.1615,5000.0
2013-08-19 12:25:00,29.25,29.26,29.23,29.25,22800.0,22.1463,22.1539,22.1312,22.1463,22800.0
2013-08-19 12:30:00,29.25,29.25,29.18,29.22,9800.0,22.1463,22.1463,22.0933,22.1236,9800.0
2013-08-19 12:35:00,29.23,29.23,29.18,29.21,21800.0,22.1312,22.1312,22.0933,22.116,21800.0
2013-08-19 12:40:00,29.2,29.24,29.2,29.22,6600.0,22.1085,22.1387,22.1085,22.1236,6600.0
2013-08-19 12:45:00,29.23,29.25,29.21,29.21,7400.0,22.1312,22.1463,22.116,22.116,7400.0
2013-08-19 12:50:00,29.21,29.23,29.21,29.23,2000.0,22.116,22.1312,22.116,22.1312,2000.0
2013-08-19 12:55:00,29.22,29.25,29.22,29.25,7200.0,22.1236,22.1463,22.1236,22.1463,7200.0
2013-08-19 13:00:00,29.25,29.25,29.22,29.22,5000.0,22.1463,22.1463,22.1236,22.1236,5000.0
2013-08-19 13:05:00,29.21,29.22,29.2,29.22,4000.0,22.116,22.1236,22.1085,22.1236,4000.0
2013-08-19 13:10:00,29.2,29.2,29.17,29.18,15600.0,22.1085,22.1085,22.0857,22.0933,15600.0
2013-08-19 13:15:00,29.17,29.18,29.17,29.18,20000.0,22.0857,22.0933,22.0857,22.0933,20000.0
2013-08-19 13:20:00,29.18,29.18,29.16,29.18,12400.0,22.0933,22.0933,22.0782,22.0933,12400.0
2013-08-19 13:25:00,29.18,29.18,29.15,29.18,13800.0,22.0933,22.0933,22.0706,22.0933,13800.0
2013-08-19 13:30:00,29.18,29.18,29.13,29.13,6800.0,22.0933,22.0933,22.0555,22.0555,6800.0
2013-08-19 13:35:00,29.13,29.13,29.08,29.09,8000.0,22.0555,22.0555,22.0176,22.0252,8000.0
2013-08-19 13:40:00,29.08,29.09,29.07,29.09,4000.0,22.0176,22.0252,22.01,22.0252,4000.0
2013-08-19 13:45:00,29.11,29.11,29.08,29.08,10800.0,22.0403,22.0403,22.0176,22.0176,10800.0
2013-08-19 13:50:00,29.08,29.08,29.05,29.06,9200.0,22.0176,22.0176,21.9949,22.0025,9200.0
2013-08-19 13:55:00,29.06,29.08,29.06,29.08,8600.0,22.0025,22.0176,22.0025,22.0176,8600.0
2013-08-19 14:00:00,29.07,29.1,29.07,29.08,6000.0,22.01,22.0327,22.01,22.0176,6000.0
2013-08-19 14:05:00,29.08,29.13,29.08,29.13,5000.0,22.0176,22.0555,22.0176,22.0555,5000.0
2013-08-19 14:10:00,29.13,29.17,29.13,29.14,8400.0,22.0555,22.0857,22.0555,22.063,8400.0
2013-08-19 14:15:00,29.14,29.15,29.11,29.11,6600.0,22.063,22.0706,22.0403,22.0403,6600.0
2013-08-19 14:20:00,29.11,29.13,29.11,29.11,9000.0,22.0403,22.0555,22.0403,22.0403,9000.0
2013-08-19 14:25:00,29.11,29.11,29.08,29.09,5000.0,22.0403,22.0403,22.0176,22.0252,5000.0
2013-08-19 14:30:00,29.09,29.1,29.07,29.08,5200.0,22.0252,22.0327,22.01,22.0176,5200.0
2013-08-19 14:35:00,29.08,29.09,29.06,29.07,9600.0,22.0176,22.0252,22.0025,22.01,9600.0
2013-08-19 14:40:00,29.08,29.09,29.06,29.07,6200.0,22.0176,22.0252,22.0025,22.01,6200.0
2013-08-19 14:45:00,29.08,29.09,29.05,29.07,6600.0,22.0176,22.0252,21.9949,22.01,6600.0
2013-08-19 14:50:00,29.08,29.1,29.08,29.09,6600.0,22.0176,22.0327,22.0176,22.0252,6600.0
2013-08-19 14:55:00,29.09,29.1,29.06,29.1,7000.0,22.0252,22.0327,22.0025,22.0327,7000.0
2013-08-19 15:00:00,29.11,29.11,29.02,29.02,5200.0,22.0403,22.0403,21.9722,21.9722,5200.0
2013-08-19 15:05:00,29.02,29.02,28.96,28.96,8600.0,21.9722,21.9722,21.9268,21.9268,8600.0
2013-08-19 15:10:00,28.96,28.98,28.94,28.98,6800.0,21.9268,21.9419,21.9116,21.9419,6800.0
2013-08-19 15:15:00,28.99,29.03,28.96,28.97,8600.0,21.9495,21.9797,21.9268,21.9343,8600.0
2013-08-19 15:20:00,28.97,28.99,28.96,28.99,7000.0,21.9343,21.9495,21.9268,21.9495,7000.0
2013-08-19 15:25:00,28.98,28.98,28.95,28.95,9000.0,21.9419,21.9419,21.9192,21.9192,9000.0
2013-08-19 15:30:00,28.95,28.97,28.95,28.96,7000.0,21.9192,21.9343,21.9192,21.9268,7000.0
2013-08-19 15:35:00,28.95,28.95,28.91,28.91,10800.0,21.9192,21.9192,21.8889,21.8889,10800.0
2013-08-19 15:40:00,28.91,28.93,28.91,28.93,14000.0,21.8889,21.904,21.8889,21.904,14000.0
2013-08-19 15:45:00,28.95,28.96,28.92,28.92,11800.0,21.9192,21.9268,21.8965,21.8965,11800.0
2013-08-19 15:50:00,28.92,28.96,28.9,28.92,23800.0,21.8965,21.9268,21.8813,21.8965,23800.0
2013-08-19 15:55:00,28.92,28.93,28.89,28.89,46800.0,21.8965,21.904,21.8738,21.8738,46800.0
2013-08-20 09:30:00,29.16,29.3,29.15,29.24,46000.0,22.0782,22.1842,22.0706,22.1387,46000.0
2013-08-20 09:35:00,29.24,29.4,29.18,29.18,17200.0,22.1387,22.2599,22.0933,22.0933,17200.0
2013-08-20 09:40:00,29.16,29.33,29.16,29.31,69400.0,22.0782,22.2069,22.0782,22.1917,69400.0
2013-08-20 09:45:00,29.31,29.41,29.27,29.41,30200.0,22.1917,22.2675,22.1615,22.2675,30200.0
2013-08-20 09:50:00,29.41,29.44,29.38,29.4,29000.0,22.2675,22.2902,22.2447,22.2599,29000.0
2013-08-20 09:55:00,29.4,29.49,29.37,29.38,28800.0,22.2599,22.328,22.2372,22.2447,28800.0
2013-08-20 10:00:00,29.37,29.49,29.36,29.46,11000.0,22.2372,22.328,22.2296,22.3053,11000.0
2013-08-20 10:05:00,29.46,29.55,29.46,29.54,21600.0,22.3053,22.3735,22.3053,22.3659,21600.0
2013-08-20 10:10:00,29.54,29.59,29.46,29.48,22000.0,22.3659,22.4037,22.3053,22.3205,22000.0
2013-08-20 10:15:00,29.49,29.6,29.47,29.59,17000.0,22.328,22.4113,22.3129,22.4037,17000.0
2013-08-20 10:20:00,29.6,29.74,29.6,29.73,19800.0,22.4113,22.5173,22.4113,22.5097,19800.0
2013-08-20 10:25:00,29.72,29.73,29.63,29.69,22800.0,22.5022,22.5097,22.434,22.4795,22800.0
2013-08-20 10:30:00,29.69,29.74,29.62,29.69,13200.0,22.4795,22.5173,22.4265,22.4795,13200.0
2013-08-20 10:35:00,29.71,29.82,29.7,29.82,24800.0,22.4946,22.5779,22.487,22.5779,24800.0
2013-08-20 10:40:00,29.82,29.83,29.73,29.73,11400.0,22.5779,22.5855,22.5097,22.5097,11400.0
2013-08-20 10:45:00,29.71,29.85,29.71,29.84,25400.0,22.4946,22.6006,22.4946,22.593,25400.0
2013-08-20 10:50:00,29.86,29.89,29.83,29.85,15400.0,22.6082,22.6309,22.5855,22.6006,15400.0
2013-08-20 10:55:00,29.85,29.91,29.85,29.89,39000.0,22.6006,22.646,22.6006,22.6309,39000.0
2013-08-20 11:00:00,29.89,29.91,29.84,29.84,17200.0,22.6309,22.646,22.593,22.593,17200.0
2013-08-20 11:05:00,29.84,29.92,29.81,29.9,23000.0,22.593,22.6536,22.5703,22.6385,23000.0
2013-08-20 11:10:00,29.89,29.91,29.86,29.91,13200.0,22.6309,22.646,22.6082,22.646,13200.0
2013-08-20 11:15:00,29.91,29.91,29.86,29.87,12200.0,22.646,22.646,22.6082,22.6157,12200.0
2013-08-20 11:20:00,29.88,29.9,29.75,29.75,101400.0,22.6233,22.6385,22.5249,22.5249,101400.0
2013-08-20 11:25:00,29.75,29.79,29.67,29.67,19200.0,22.5249,22.5552,22.4643,22.4643,19200.0
2013-08-20 11:30:00,29.68,29.75,29.68,29.74,9800.0,22.4719,22.5249,22.4719,22.5173,9800.0
2013-08-20 11:35:00,29.74,29.76,29.7,29.7,10400.0,22.5173,22.5325,22.487,22.487,10400.0
2013-08-20 11:40:00,29.68,29.73,29.68,29.73,8600.0,22.4719,22.5097,22.4719,22.5097,8600.0
2013-08-20 11:45:00,29.75,29.79,29.74,29.77,12200.0,22.5249,22.5552,22.5173,22.54,12200.0
2013-08-20 11:50:00,29.74,29.74,29.68,29.68,9800.0,22.5173,22.5173,22.4719,22.4719,9800.0
2013-08-20 11:55:00,29.67,29.7,29.67,29.7,6200.0,22.4643,22.487,22.4643,22.487,6200.0
2013-08-20 12:00:00,29.71,29.74,29.71,29.74,7600.0,22.4946,22.5173,22.4946,22.5173,7600.0
2013-08-20 12:05:00,29.73,29.76,29.72,29.72,11800.0,22.5097,22.5325,22.5022,22.5022,11800.0
2013-08-20 12:10:00,29.69,29.7,29.65,29.66,5400.0,22.4795,22.487,22.4492,22.4567,5400.0
2013-08-20 12:15:00,29.66,29.72,29.66,29.71,8000.0,22.4567,22.5022,22.4567,22.4946,8000.0
2013-08-20 12:20:00,29.71,29.71,29.67,29.67,5600.0,22.4946,22.4946,22.4643,22.4643,5600.0
2013-08-20 12:25:00,29.67,29.67,29.64,29.67,6200.0,22.4643,22.4643,22.4416,22.4643,6200.0
2013-08-20 12:30:00,29.67,29.68,29.66,29.66,3400.0,22.4643,22.4719,22.4567,22.4567,3400.0
2013-08-20 12:35:00,29.65,29.67,29.65,29.66,6800.0,22.4492,22.4643,22.4492,22.4567,6800.0
2013-08-20 12:40:00,29.66,29.68,29.66,29.67,13400.0,22.4567,22.4719,22.4567,22.4643,13400.0
2013-08-20 12:45:00,29.67,29.68,29.66,29.67,3600.0,22.4643,22.4719,22.4567,22.4643,3600.0
2013-08-20 12:50:00,29.66,29.67,29.65,29.67,3800.0,22.4567,22.4643,22.4492,22.4643,3800.0
2013-08-20 12:55:00,29.67,29.68,29.66,29.68,16200.0,22.4643,22.4719,22.4567,22.4719,16200.0
2013-08-20 13:00:00,29.67,29.68,29.66,29.67,6400.0,22.4643,22.4719,22.4567,22.4643,6400.0
2013-08-20 13:05:00,29.67,29.67,29.66,29.66,2600.0,22.4643,22.4643,22.4567,22.4567,2600.0
2013-08-20 13:10:00,29.65,29.68,29.65,29.68,12600.0,22.4492,22.4719,22.4492,22.4719,12600.0
2013-08-20 13:15:00,29.68,29.68,29.63,29.63,19600.0,22.4719,22.4719,22.434,22.434,19600.0
2013-08-20 13:20:00,29.64,29.65,29.63,29.65,3000.0,22.4416,22.4492,22.434,22.4492,3000.0
2013-08-20 13:25:00,29.65,29.65,29.63,29.64,7600.0,22.4492,22.4492,22.434,22.4416,7600.0
2013-08-20 13:30:00,29.63,29.64,29.61,29.64,7600.0,22.434,22.4416,22.4189,22.4416,7600.0
2013-08-20 13:35:00,29.63,29.67,29.63,29.67,3600.0,22.434,22.4643,22.434,22.4643,3600.0
2013-08-20 13:40:00,29.67,29.67,29.64,29.64,3800.0,22.4643,22.4643,22.4416,22.4416,3800.0
2013-08-20 13:45:00,29.64,29.66,29.64,29.66,15400.0,22.4416,22.4567,22.4416,22.4567,15400.0
2013-08-20 13:50:00,29.66,29.66,29.61,29.61,12400.0,22.4567,22.4567,22.4189,22.4189,12400.0
2013-08-20 13:55:00,29.62,29.62,29.59,29.59,9800.0,22.4265,22.4265,22.4037,22.4037,9800.0
2013-08-20 14:00:00,29.6,29.62,29.6,29.61,9200.0,22.4113,22.4265,22.4113,22.4189,9200.0
2013-08-20 14:05:00,29.61,29.61,29.58,29.58,10400.0,22.4189,22.4189,22.3962,22.3962,10400.0
2013-08-20 14:10:00,29.58,29.59,29.56,29.58,12800.0,22.3962,22.4037,22.381,22.3962,12800.0
2013-08-20 14:15:00,29.59,29.61,29.58,29.58,9000.0,22.4037,22.4189,22.3962,22.3962,9000.0
2013-08-20 14:20:00,29.57,29.57,29.55,29.56,17400.0,22.3886,22.3886,22.3735,22.381,17400.0
2013-08-20 14:25:00,29.55,29.57,29.53,29.53,17200.0,22.3735,22.3886,22.3583,22.3583,17200.0
2013-08-20 14:30:00,29.54,29.57,29.52,29.52,36600.0,22.3659,22.3886,22.3507,22.3507,36600.0
2013-08-20 14:35:00,29.53,29.53,29.46,29.48,15400.0,22.3583,22.3583,22.3053,22.3205,15400.0
2013-08-20 14:40:00,29.48,29.54,29.47,29.52,12400.0,22.3205,22.3659,22.3129,22.3507,12400.0
2013-08-20 14:45:00,29.5,29.53,29.47,29.52,13400.0,22.3356,22.3583,22.3129,22.3507,13400.0
2013-08-20 14:50:00,29.51,29.54,29.51,29.53,13800.0,22.3432,22.3659,22.3432,22.3583,13800.0
2013-08-20 14:55:00,29.53,29.53,29.5,29.5,14200.0,22.3583,22.3583,22.3356,22.3356,14200.0
2013-08-20 15:00:00,29.5,29.53,29.5,29.5,13400.0,22.3356,22.3583,22.3356,22.3356,13400.0
2013-08-20 15:05:00,29.51,29.54,29.5,29.54,12200.0,22.3432,22.3659,22.3356,22.3659,12200.0
2013-08-20 15:10:00,29.52,29.54,29.52,29.54,9600.0,22.3507,22.3659,22.3507,22.3659,9600.0
2013-08-20 15:15:00,29.54,29.58,29.54,29.57,22800.0,22.3659,22.3962,22.3659,22.3886,22800.0
2013-08-20 15:20:00,29.56,29.56,29.51,29.53,10600.0,22.381,22.381,22.3432,22.3583,10600.0
2013-08-20 15:25:00,29.54,29.59,29.54,29.57,12600.0,22.3659,22.4037,22.3659,22.3886,12600.0
2013-08-20 15:30:00,29.57,29.57,29.53,29.54,15600.0,22.3886,22.3886,22.3583,22.3659,15600.0
2013-08-20 15:35:00,29.54,29.57,29.54,29.55,17400.0,22.3659,22.3886,22.3659,22.3735,17400.0
2013-08-20 15:40:00,29.55,29.57,29.5,29.5,27200.0,22.3735,22.3886,22.3356,22.3356,27200.0
2013-08-20 15:45:00,29.51,29.52,29.44,29.49,51600.0,22.3432,22.3507,22.2902,22.328,51600.0
2013-08-20 15:50:00,29.49,29.5,29.47,29.48,19600.0,22.328,22.3356,22.3129,22.3205,19600.0
2013-08-20 15:55:00,29.48,29.52,29.47,29.49,64800.0,22.3205,22.3507,22.3129,22.328,64800.0
2013-08-21 09:30:00,29.36,29.48,29.23,29.29,12800.0,22.2296,22.3205,22.1312,22.1766,12800.0
2013-08-21 09:35:00,29.27,29.31,29.23,29.28,18400.0,22.1615,22.1917,22.1312,22.169,18400.0
2013-08-21 09:40:00,29.25,29.28,29.17,29.23,14800.0,22.1463,22.169,22.0857,22.1312,14800.0
2013-08-21 09:45:00,29.24,29.25,29.22,29.23,18000.0,22.1387,22.1463,22.1236,22.1312,18000.0
2013-08-21 09:50:00,29.23,29.24,29.19,29.21,5200.0,22.1312,22.1387,22.1009,22.116,5200.0
2013-08-21 09:55:00,29.2,29.21,29.17,29.18,5200.0,22.1085,22.116,22.0857,22.0933,5200.0
2013-08-21 10:00:00,29.23,29.25,29.21,29.24,132200.0,22.1312,22.1463,22.116,22.1387,132200.0
2013-08-21 10:05:00,29.24,29.32,29.19,29.28,130000.0,22.1387,22.1993,22.1009,22.169,130000.0
2013-08-21 10:10:00,29.28,29.36,29.27,29.28,25400.0,22.169,22.2296,22.1615,22.169,25400.0
2013-08-21 10:15:00,29.29,29.39,29.28,29.38,43400.0,22.1766,22.2523,22.169,22.2447,43400.0
2013-08-21 10:20:00,29.4,29.55,29.4,29.46,77600.0,22.2599,22.3735,22.2599,22.3053,77600.0
2013-08-21 10:25:00,29.46,29.46,29.33,29.34,32000.0,22.3053,22.3053,22.2069,22.2145,32000.0
2013-08-21 10:30:00,29.35,29.38,29.33,29.35,14000.0,22.222,22.2447,22.2069,22.222,14000.0
2013-08-21 10:35:00,29.37,29.42,29.34,29.42,34000.0,22.2372,22.275,22.2145,22.275,34000.0
2013-08-21 10:40:00,29.43,29.49,29.42,29.49,6200.0,22.2826,22.328,22.275,22.328,6200.0
2013-08-21 10:45:00,29.52,29.52,29.47,29.47,4400.0,22.3507,22.3507,22.3129,22.3129,4400.0
2013-08-21 10:50:00,29.48,29.48,29.41,29.41,3600.0,22.3205,22.3205,22.2675,22.2675,3600.0
2013-08-21 10:55:00,29.4,29.42,29.4,29.42,2400.0,22.2599,22.275,22.2599,22.275,2400.0
2013-08-21 11:00:00,29.41,29.41,29.36,29.38,5400.0,22.2675,22.2675,22.2296,22.2447,5400.0
2013-08-21 11:05:00,29.38,29.39,29.36,29.38,8600.0,22.2447,22.2523,22.2296,22.2447,8600.0
2013-08-21 11:10:00,29.36,29.39,29.36,29.38,13400.0,22.2296,22.2523,22.2296,22.2447,13400.0
2013-08-21 11:15:00,29.38,29.39,29.37,29.38,15800.0,22.2447,22.2523,22.2372,22.2447,15800.0
2013-08-21 11:20:00,29.38,29.39,29.37,29.38,27600.0,22.2447,22.2523,22.2372,22.2447,27600.0
2013-08-21 11:25:00,29.38,29.38,29.34,29.35,19200.0,22.2447,22.2447,22.2145,22.222,19200.0
2013-08-21 11:30:00,29.36,29.38,29.35,29.38,9400.0,22.2296,22.2447,22.222,22.2447,9400.0
2013-08-21 11:35:00,29.38,29.39,29.32,29.32,12200.0,22.2447,22.2523,22.1993,22.1993,12200.0
2013-08-21 11:40:00,29.33,29.33,29.25,29.31,41800.0,22.2069,22.2069,22.1463,22.1917,41800.0
2013-08-21 11:45:00,29.31,29.31,29.27,29.28,18000.0,22.1917,22.1917,22.1615,22.169,18000.0
2013-08-21 11:50:00,29.27,29.29,29.22,29.22,10600.0,22.1615,22.1766,22.1236,22.1236,10600.0
2013-08-21 11:55:00,29.23,29.25,29.22,29.22,7000.0,22.1312,22.1463,22.1236,22.1236,7000.0
2013-08-21 12:00:00,29.23,29.23,29.2,29.2,7400.0,22.1312,22.1312,22.1085,22.1085,7400.0
2013-08-21 12:05:00,29.18,29.18,29.11,29.11,13800.0,22.0933,22.0933,22.0403,22.0403,13800.0
2013-08-21 12:10:00,29.12,29.14,29.11,29.14,3400.0,22.0479,22.063,22.0403,22.063,3400.0
2013-08-21 12:15:00,29.14,29.17,29.13,29.17,3600.0,22.063,22.0857,22.0555,22.0857,3600.0
2013-08-21 12:20:00,29.17,29.18,29.15,29.18,9800.0,22.0857,22.0933,22.0706,22.0933,9800.0
2013-08-21 12:25:00,29.17,29.18,29.16,29.17,14400.0,22.0857,22.0933,22.0782,22.0857,14400.0
2013-08-21 12:30:00,29.16,29.18,29.15,29.17,14000.0,22.0782,22.0933,22.0706,22.0857,14000.0
2013-08-21 12:35:00,29.17,29.18,29.17,29.18,3000.0,22.0857,22.0933,22.0857,22.0933,3000.0
2013-08-21 12:40:00,29.16,29.17,29.11,29.14,182800.0,22.0782,22.0857,22.0403,22.063,182800.0
2013-08-21 12:45:00,29.14,29.14,29.08,29.08,10400.0,22.063,22.063,22.0176,22.0176,10400.0
2013-08-21 12:50:00,29.09,29.09,29.06,29.08,10200.0,22.0252,22.0252,22.0025,22.0176,10200.0
2013-08-21 12:55:00,29.08,29.09,29.04,29.04,26800.0,22.0176,22.0252,21.9873,21.9873,26800.0
2013-08-21 13:00:00,29.04,29.04,29.02,29.04,10400.0,21.9873,21.9873,21.9722,21.9873,10400.0
2013-08-21 13:05:00,29.03,29.03,28.95,29.0,34000.0,21.9797,21.9797,21.9192,21.957,34000.0
2013-08-21 13:10:00,29.0,29.0,28.99,29.0,30600.0,21.957,21.957,21.9495,21.957,30600.0
2013-08-21 13:15:00,29.0,29.02,28.99,28.99,39200.0,21.957,21.9722,21.9495,21.9495,39200.0
2013-08-21 13:20:00,28.99,29.0,28.92,28.92,29800.0,21.9495,21.957,21.8965,21.8965,29800.0
2013-08-21 13:25:00,28.92,28.93,28.85,28.85,38800.0,21.8965,21.904,21.8435,21.8435,38800.0
2013-08-21 13:30:00,28.87,28.94,28.87,28.93,5400.0,21.8586,21.9116,21.8586,21.904,5400.0
2013-08-21 13:35:00,28.93,28.94,28.86,28.88,32400.0,21.904,21.9116,21.851,21.8662,32400.0
2013-08-21 13:40:00,28.88,28.88,28.85,28.86,31400.0,21.8662,21.8662,21.8435,21.851,31400.0
2013-08-21 13:45:00,28.86,28.9,28.85,28.86,22000.0,21.851,21.8813,21.8435,21.851,22000.0
2013-08-21 13:50:00,28.86,28.87,28.83,28.84,19200.0,21.851,21.8586,21.8283,21.8359,19200.0
2013-08-21 13:55:00,28.84,28.86,28.83,28.83,94200.0,21.8359,21.851,21.8283,21.8283,94200.0
2013-08-21 14:00:00,28.84,28.84,28.72,28.74,65200.0,21.8359,21.8359,21.745,21.7602,65200.0
2013-08-21 14:05:00,28.73,28.73,28.48,28.64,83000.0,21.7526,21.7526,21.5633,21.6845,83000.0
2013-08-21 14:10:00,28.7,28.8,28.7,28.74,22400.0,21.7299,21.8056,21.7299,21.7602,22400.0
2013-08-21 14:15:00,28.75,28.79,28.69,28.69,37200.0,21.7678,21.798,21.7223,21.7223,37200.0
2013-08-21 14:20:00,28.68,28.78,28.66,28.78,26800.0,21.7148,21.7905,21.6996,21.7905,26800.0
2013-08-21 14:25:00,28.79,28.86,28.79,28.84,22400.0,21.798,21.851,21.798,21.8359,22400.0
2013-08-21 14:30:00,28.84,28.89,28.84,28.86,112200.0,21.8359,21.8738,21.8359,21.851,112200.0
2013-08-21 14:35:00,28.87,28.98,28.86,28.92,64800.0,21.8586,21.9419,21.851,21.8965,64800.0
2013-08-21 14:40:00,28.93,28.97,28.92,28.93,58400.0,21.904,21.9343,21.8965,21.904,58400.0
2013-08-21 14:45:00,28.94,28.94,28.86,28.9,42800.0,21.9116,21.9116,21.851,21.8813,42800.0
2013-08-21 14:50:00,28.9,28.93,28.89,28.9,33000.0,21.8813,21.904,21.8738,21.8813,33000.0
2013-08-21 14:55:00,28.9,28.92,28.89,28.9,27400.0,21.8813,21.8965,21.8738,21.8813,27400.0
2013-08-21 15:00:00,28.9,28.9,28.77,28.8,84000.0,21.8813,21.8813,21.7829,21.8056,84000.0
2013-08-21 15:05:00,28.79,28.84,28.78,28.82,150800.0,21.798,21.8359,21.7905,21.8208,150800.0
2013-08-21 15:10:00,28.82,28.89,28.81,28.89,21800.0,21.8208,21.8738,21.8132,21.8738,21800.0
2013-08-21 15:15:00,28.89,28.9,28.86,28.88,49200.0,21.8738,21.8813,21.851,21.8662,49200.0
2013-08-21 15:20:00,28.88,28.89,28.86,28.86,37600.0,21.8662,21.8738,21.851,21.851,37600.0
2013-08-21 15:25:00,28.86,28.89,28.85,28.87,34000.0,21.851,21.8738,21.8435,21.8586,34000.0
2013-08-21 15:30:00,28.86,28.88,28.86,28.88,52800.0,21.851,21.8662,21.851,21.8662,52800.0
2013-08-21 15:35:00,28.88,28.88,28.83,28.85,55200.0,21.8662,21.8662,21.8283,21.8435,55200.0
2013-08-21 15:40:00,28.85,28.86,28.81,28.86,90400.0,21.8435,21.851,21.8132,21.851,90400.0
2013-08-21 15:45:00,28.85,28.87,28.84,28.85,153800.0,21.8435,21.8586,21.8359,21.8435,153800.0
2013-08-21 15:50:00,28.85,28.87,28.83,28.86,100200.0,21.8435,21.8586,21.8283,21.851,100200.0
2013-08-21 15:55:00,28.85,28.87,28.83,28.84,98200.0,21.8435,21.8586,21.8283,21.8359,98200.0
2013-08-22 09:30:00,29.13,29.16,29.03,29.06,68000.0,22.0555,22.0782,21.9797,22.0025,68000.0
2013-08-22 09:35:00,29.08,29.27,29.07,29.25,18600.0,22.0176,22.1615,22.01,22.1463,18600.0
2013-08-22 09:40:00,29.25,29.28,29.16,29.16,25600.0,22.1463,22.169,22.0782,22.0782,25600.0
2013-08-22 09:45:00,29.17,29.17,29.07,29.08,32200.0,22.0857,22.0857,22.01,22.0176,32200.0
2013-08-22 09:50:00,29.1,29.1,28.94,28.96,19400.0,22.0327,22.0327,21.9116,21.9268,19400.0
2013-08-22 09:55:00,28.98,29.04,28.97,29.03,12200.0,21.9419,21.9873,21.9343,21.9797,12200.0
2013-08-22 10:00:00,29.03,29.16,29.03,29.09,18800.0,21.9797,22.0782,21.9797,22.0252,18800.0
2013-08-22 10:05:00,29.05,29.08,29.01,29.03,4600.0,21.9949,22.0176,21.9646,21.9797,4600.0
2013-08-22 10:10:00,29.02,29.2,28.99,29.18,32200.0,21.9722,22.1085,21.9495,22.0933,32200.0
2013-08-22 10:15:00,29.22,29.25,29.22,29.25,12800.0,22.1236,22.1463,22.1236,22.1463,12800.0
2013-08-22 10:20:00,29.25,29.27,29.14,29.2,21600.0,22.1463,22.1615,22.063,22.1085,21600.0
2013-08-22 10:25:00,29.21,29.25,29.18,29.25,14800.0,22.116,22.1463,22.0933,22.1463,14800.0
2013-08-22 10:30:00,29.25,29.27,29.21,29.22,13400.0,22.1463,22.1615,22.116,22.1236,13400.0
2013-08-22 10:35:00,29.21,29.25,29.21,29.25,7000.0,22.116,22.1463,22.116,22.1463,7000.0
2013-08-22 10:40:00,29.25,29.26,29.23,29.25,45000.0,22.1463,22.1539,22.1312,22.1463,45000.0
2013-08-22 10:45:00,29.25,29.25,29.16,29.16,32800.0,22.1463,22.1463,22.0782,22.0782,32800.0
2013-08-22 10:50:00,29.17,29.17,29.13,29.14,13600.0,22.0857,22.0857,22.0555,22.063,13600.0
2013-08-22 10:55:00,29.12,29.18,29.11,29.17,13800.0,22.0479,22.0933,22.0403,22.0857,13800.0
2013-08-22 11:00:00,29.17,29.18,29.17,29.18,9600.0,22.0857,22.0933,22.0857,22.0933,9600.0
2013-08-22 11:05:00,29.18,29.18,29.09,29.09,33000.0,22.0933,22.0933,22.0252,22.0252,33000.0
2013-08-22 11:10:00,29.1,29.1,29.08,29.08,9200.0,22.0327,22.0327,22.0176,22.0176,9200.0
2013-08-22 11:15:00,29.09,29.09,29.03,29.06,7000.0,22.0252,22.0252,21.9797,22.0025,7000.0
2013-08-22 11:20:00,29.04,29.04,29.0,29.0,3200.0,21.9873,21.9873,21.957,21.957,3200.0
2013-08-22 11:25:00,29.0,29.02,29.0,29.0,7400.0,21.957,21.9722,21.957,21.957,7400.0
2013-08-22 11:30:00,29.01,29.02,28.96,29.01,20000.0,21.9646,21.9722,21.9268,21.9646,20000.0
2013-08-22 11:35:00,29.04,29.08,29.04,29.08,4400.0,21.9873,22.0176,21.9873,22.0176,4400.0
2013-08-22 11:40:00,29.08,29.08,29.06,29.06,6600.0,22.0176,22.0176,22.0025,22.0025,6600.0
2013-08-22 11:45:00,29.08,29.17,29.08,29.17,9400.0,22.0176,22.0857,22.0176,22.0857,9400.0
2013-08-22 11:50:00,29.17,29.21,29.16,29.2,42200.0,22.0857,22.116,22.0782,22.1085,42200.0
2013-08-22 11:55:00,29.2,29.21,29.18,29.18,5200.0,22.1085,22.116,22.0933,22.0933,5200.0
2013-08-22 12:00:00,29.18,29.23,29.18,29.21,8800.0,22.0933,22.1312,22.0933,22.116,8800.0
2013-08-22 12:05:00,29.22,29.25,29.2,29.22,12800.0,22.1236,22.1463,22.1085,22.1236,12800.0
2013-08-22 12:10:00,29.23,29.24,29.21,29.23,7400.0,22.1312,22.1387,22.116,22.1312,7400.0
2013-08-22 12:15:00,29.23,29.24,29.23,29.24,2800.0,22.1312,22.1387,22.1312,22.1387,2800.0
2013-08-22 12:20:00,29.24,29.24,29.19,29.19,21400.0,22.1387,22.1387,22.1009,22.1009,21400.0
2013-08-22 12:25:00,29.2,29.2,29.16,29.18,17400.0,22.1085,22.1085,22.0782,22.0933,17400.0
2013-08-22 12:30:00,29.18,29.18,29.17,29.18,6200.0,22.0933,22.0933,22.0857,22.0933,6200.0
2013-08-22 12:35:00,29.2,29.23,29.2,29.23,4600.0,22.1085,22.1312,22.1085,22.1312,4600.0
2013-08-22 12:40:00,29.22,29.22,29.19,29.19,2400.0,22.1236,22.1236,22.1009,22.1009,2400.0
2013-08-22 12:45:00,29.18,29.18,29.15,29.18,12800.0,22.0933,22.0933,22.0706,22.0933,12800.0
2013-08-22 12:50:00,29.18,29.18,29.15,29.16,6200.0,22.0933,22.0933,22.0706,22.0782,6200.0
2013-08-22 12:55:00,29.16,29.18,29.16,29.18,6400.0,22.0782,22.0933,22.0782,22.0933,6400.0
2013-08-22 13:00:00,29.18,29.18,29.13,29.14,9000.0,22.0933,22.0933,22.0555,22.063,9000.0
2013-08-22 13:05:00,29.15,29.17,29.15,29.17,5600.0,22.0706,22.0857,22.0706,22.0857,5600.0
2013-08-22 13:10:00,29.16,29.18,29.15,29.18,4400.0,22.0782,22.0933,22.0706,22.0933,4400.0
2013-08-22 13:15:00,29.18,29.18,29.16,29.16,1400.0,22.0933,22.0933,22.0782,22.0782,1400.0
2013-08-22 13:20:00,29.16,29.16,29.09,29.09,6600.0,22.0782,22.0782,22.0252,22.0252,6600.0
2013-08-22 13:25:00,29.09,29.09,29.01,29.03,12400.0,22.0252,22.0252,21.9646,21.9797,12400.0
2013-08-22 13:30:00,29.03,29.08,29.0,29.08,4200.0,21.9797,22.0176,21.957,22.0176,4200.0
2013-08-22 13:35:00,29.08,29.09,29.08,29.08,2400.0,22.0176,22.0252,22.0176,22.0176,2400.0
2013-08-22 13:40:00,29.09,29.09,29.08,29.08,1600.0,22.0252,22.0252,22.0176,22.0176,1600.0
2013-08-22 13:45:00,29.04,29.04,29.0,29.0,1800.0,21.9873,21.9873,21.957,21.957,1800.0
2013-08-22 13:50:00,29.02,29.03,29.01,29.02,6400.0,21.9722,21.9797,21.9646,21.9722,6400.0
2013-08-22 13:55:00,29.07,29.07,29.06,29.06,2400.0,22.01,22.01,22.0025,22.0025,2400.0
2013-08-22 14:00:00,29.06,29.07,29.05,29.06,3600.0,22.0025,22.01,21.9949,22.0025,3600.0
2013-08-22 14:05:00,29.07,29.07,29.03,29.03,8400.0,22.01,22.01,21.9797,21.9797,8400.0
2013-08-22 14:10:00,29.05,29.05,29.0,29.0,7000.0,21.9949,21.9949,21.957,21.957,7000.0
2013-08-22 14:15:00,29.0,29.05,29.0,29.04,26200.0,21.957,21.9949,21.957,21.9873,26200.0
2013-08-22 14:20:00,29.04,29.04,29.02,29.02,2800.0,21.9873,21.9873,21.9722,21.9722,2800.0
2013-08-22 14:25:00,29.02,29.03,29.0,29.01,7600.0,21.9722,21.9797,21.957,21.9646,7600.0
2013-08-22 14:30:00,29.01,29.03,29.0,29.0,11200.0,21.9646,21.9797,21.957,21.957,11200.0
2013-08-22 14:35:00,29.0,29.02,29.0,29.0,30000.0,21.957,21.9722,21.957,21.957,30000.0
2013-08-22 14:40:00,29.0,29.0,29.0,29.0,1200.0,21.957,21.957,21.957,21.957,1200.0
2013-08-22 14:45:00,28.99,29.07,28.99,29.03,10200.0,21.9495,22.01,21.9495,21.9797,10200.0
2013-08-22 14:50:00,29.03,29.03,29.0,29.0,3000.0,21.9797,21.9797,21.957,21.957,3000.0
2013-08-22 14:55:00,29.0,29.0,28.98,28.99,18200.0,21.957,21.957,21.9419,21.9495,18200.0
2013-08-22 15:00:00,28.99,29.0,28.99,28.99,9400.0,21.9495,21.957,21.9495,21.9495,9400.0
2013-08-22 15:05:00,28.99,29.09,28.99,29.09,11000.0,21.9495,22.0252,21.9495,22.0252,11000.0
2013-08-22 15:10:00,29.1,29.1,29.03,29.03,6000.0,22.0327,22.0327,21.9797,21.9797,6000.0
2013-08-22 15:15:00,29.02,29.02,29.0,29.0,6000.0,21.9722,21.9722,21.957,21.957,6000.0
2013-08-22 15:20:00,29.0,29.0,29.0,29.0,25400.0,21.957,21.957,21.957,21.957,25400.0
2013-08-22 15:25:00,29.0,29.02,29.0,29.01,40200.0,21.957,21.9722,21.957,21.9646,40200.0
2013-08-22 15:30:00,29.01,29.02,29.0,29.01,23200.0,21.9646,21.9722,21.957,21.9646,23200.0
2013-08-22 15:35:00,29.0,29.03,29.0,29.02,122200.0,21.957,21.9797,21.957,21.9722,122200.0
2013-08-22 15:40:00,29.02,29.07,29.01,29.05,36000.0,21.9722,22.01,21.9646,21.9949,36000.0
2013-08-22 15:45:00,29.05,29.06,29.03,29.04,92600.0,21.9949,22.0025,21.9797,21.9873,92600.0
2013-08-22 15:50:00,29.04,29.04,29.02,29.03,111600.0,21.9873,21.9873,21.9722,21.9797,111600.0
2013-08-22 15:55:00,29.03,29.03,29.0,29.0,102400.0,21.9797,21.9797,21.957,21.957,102400.0
2013-08-23 09:30:00,29.15,29.17,29.05,29.17,33200.0,22.0706,22.0857,21.9949,22.0857,33200.0
2013-08-23 09:35:00,29.18,29.42,29.1,29.39,71600.0,22.0933,22.275,22.0327,22.2523,71600.0
2013-08-23 09:40:00,29.38,29.38,29.25,29.27,54800.0,22.2447,22.2447,22.1463,22.1615,54800.0
2013-08-23 09:45:00,29.29,29.3,29.22,29.25,155800.0,22.1766,22.1842,22.1236,22.1463,155800.0
2013-08-23 09:50:00,29.24,29.25,29.15,29.17,18400.0,22.1387,22.1463,22.0706,22.0857,18400.0
2013-08-23 09:55:00,29.15,29.27,29.07,29.27,20000.0,22.0706,22.1615,22.01,22.1615,20000.0
2013-08-23 10:00:00,29.25,29.27,29.0,29.08,38000.0,22.1463,22.1615,21.957,22.0176,38000.0
2013-08-23 10:05:00,29.05,29.17,29.02,29.14,6400.0,21.9949,22.0857,21.9722,22.063,6400.0
2013-08-23 10:10:00,29.12,29.19,29.07,29.14,10800.0,22.0479,22.1009,22.01,22.063,10800.0
2013-08-23 10:15:00,29.14,29.21,29.12,29.18,30200.0,22.063,22.116,22.0479,22.0933,30200.0
2013-08-23 10:20:00,29.16,29.24,29.06,29.16,20600.0,22.0782,22.1387,22.0025,22.0782,20600.0
2013-08-23 10:25:00,29.17,29.18,29.07,29.11,13600.0,22.0857,22.0933,22.01,22.0403,13600.0
2013-08-23 10:30:00,29.13,29.19,29.09,29.17,26000.0,22.0555,22.1009,22.0252,22.0857,26000.0
2013-08-23 10:35:00,29.18,29.24,29.14,29.24,18400.0,22.0933,22.1387,22.063,22.1387,18400.0
2013-08-23 10:40:00,29.21,29.27,29.2,29.24,32600.0,22.116,22.1615,22.1085,22.1387,32600.0
2013-08-23 10:45:00,29.24,29.25,29.17,29.18,27800.0,22.1387,22.1463,22.0857,22.0933,27800.0
2013-08-23 10:50:00,29.19,29.28,29.18,29.28,18400.0,22.1009,22.169,22.0933,22.169,18400.0
2013-08-23 10:55:00,29.28,29.35,29.24,29.25,26200.0,22.169,22.222,22.1387,22.1463,26200.0
2013-08-23 11:00:00,29.25,29.25,29.17,29.21,24600.0,22.1463,22.1463,22.0857,22.116,24600.0
2013-08-23 11:05:00,29.2,29.26,29.2,29.25,50600.0,22.1085,22.1539,22.1085,22.1463,50600.0
2013-08-23 11:10:00,29.25,29.33,29.24,29.29,119400.0,22.1463,22.2069,22.1387,22.1766,119400.0
2013-08-23 11:15:00,29.3,29.39,29.3,29.36,36800.0,22.1842,22.2523,22.1842,22.2296,36800.0
2013-08-23 11:20:00,29.36,29.36,29.3,29.34,12600.0,22.2296,22.2296,22.1842,22.2145,12600.0
2013-08-23 11:25:00,29.34,29.38,29.34,29.36,16000.0,22.2145,22.2447,22.2145,22.2296,16000.0
2013-08-23 11:30:00,29.36,29.38,29.34,29.36,22800.0,22.2296,22.2447,22.2145,22.2296,22800.0
2013-08-23 11:35:00,29.35,29.36,29.33,29.34,13600.0,22.222,22.2296,22.2069,22.2145,13600.0
2013-08-23 11:40:00,29.34,29.36,29.32,29.34,12200.0,22.2145,22.2296,22.1993,22.2145,12200.0
2013-08-23 11:45:00,29.35,29.36,29.33,29.33,22600.0,22.222,22.2296,22.2069,22.2069,22600.0
2013-08-23 11:50:00,29.33,29.35,29.3,29.33,17400.0,22.2069,22.222,22.1842,22.2069,17400.0
2013-08-23 11:55:00,29.33,29.33,29.26,29.27,7800.0,22.2069,22.2069,22.1539,22.1615,7800.0
2013-08-23 12:00:00,29.28,29.33,29.28,29.29,18400.0,22.169,22.2069,22.169,22.1766,18400.0
2013-08-23 12:05:00,29.29,29.32,29.28,29.3,25000.0,22.1766,22.1993,22.169,22.1842,25000.0
2013-08-23 12:10:00,29.3,29.34,29.3,29.33,11400.0,22.1842,22.2145,22.1842,22.2069,11400.0
2013-08-23 12:15:00,29.33,29.33,29.3,29.31,4400.0,22.2069,22.2069,22.1842,22.1917,4400.0
2013-08-23 12:20:00,29.3,29.34,29.3,29.33,36200.0,22.1842,22.2145,22.1842,22.2069,36200.0
2013-08-23 12:25:00,29.32,29.34,29.3,29.32,11800.0,22.1993,22.2145,22.1842,22.1993,11800.0
2013-08-23 12:30:00,29.31,29.31,29.28,29.31,15400.0,22.1917,22.1917,22.169,22.1917,15400.0
2013-08-23 12:35:00,29.32,29.36,29.32,29.34,22400.0,22.1993,22.2296,22.1993,22.2145,22400.0
2013-08-23 12:40:00,29.34,29.34,29.32,29.33,8200.0,22.2145,22.2145,22.1993,22.2069,8200.0
2013-08-23 12:45:00,29.32,29.33,29.31,29.33,5200.0,22.1993,22.2069,22.1917,22.2069,5200.0
2013-08-23 12:50:00,29.34,29.34,29.31,29.34,11200.0,22.2145,22.2145,22.1917,22.2145,11200.0
2013-08-23 12:55:00,29.33,29.34,29.3,29.31,12400.0,22.2069,22.2145,22.1842,22.1917,12400.0
2013-08-23 13:00:00,29.31,29.33,29.29,29.31,6000.0,22.1917,22.2069,22.1766,22.1917,6000.0
2013-08-23 13:05:00,29.32,29.35,29.32,29.33,10800.0,22.1993,22.222,22.1993,22.2069,10800.0
2013-08-23 13:10:00,29.33,29.35,29.29,29.29,7600.0,22.2069,22.222,22.1766,22.1766,7600.0
2013-08-23 13:15:00,29.3,29.34,29.3,29.33,7800.0,22.1842,22.2145,22.1842,22.2069,7800.0
2013-08-23 13:20:00,29.33,29.35,29.33,29.35,9600.0,22.2069,22.222,22.2069,22.222,9600.0
2013-08-23 13:25:00,29.35,29.35,29.29,29.32,6200.0,22.222,22.222,22.1766,22.1993,6200.0
2013-08-23 13:30:00,29.33,29.34,29.3,29.31,12200.0,22.2069,22.2145,22.1842,22.1917,12200.0
2013-08-23 13:35:00,29.31,29.34,29.31,29.33,26600.0,22.1917,22.2145,22.1917,22.2069,26600.0
2013-08-23 13:40:00,29.33,29.33,29.3,29.31,11800.0,22.2069,22.2069,22.1842,22.1917,11800.0
2013-08-23 13:45:00,29.31,29.31,29.28,29.29,8600.0,22.1917,22.1917,22.169,22.1766,8600.0
2013-08-23 13:50:00,29.29,29.31,29.29,29.3,11800.0,22.1766,22.1917,22.1766,22.1842,11800.0
2013-08-23 13:55:00,29.31,29.35,29.3,29.33,58200.0,22.1917,22.222,22.1842,22.2069,58200.0
2013-08-23 14:00:00,29.33,29.33,29.3,29.33,15800.0,22.2069,22.2069,22.1842,22.2069,15800.0
2013-08-23 14:05:00,29.33,29.33,29.3,29.31,6800.0,22.2069,22.2069,22.1842,22.1917,6800.0
2013-08-23 14:10:00,29.31,29.33,29.3,29.3,27600.0,22.1917,22.2069,22.1842,22.1842,27600.0
2013-08-23 14:15:00,29.3,29.31,29.27,29.28,9400.0,22.1842,22.1917,22.1615,22.169,9400.0
2013-08-23 14:20:00,29.28,29.29,29.28,29.29,4400.0,22.169,22.1766,22.169,22.1766,4400.0
2013-08-23 14:25:00,29.29,29.29,29.27,29.28,6600.0,22.1766,22.1766,22.1615,22.169,6600.0
2013-08-23 14:30:00,29.28,29.31,29.27,29.28,10200.0,22.169,22.1917,22.1615,22.169,10200.0
2013-08-23 14:35:00,29.28,29.32,29.28,29.32,16200.0,22.169,22.1993,22.169,22.1993,16200.0
2013-08-23 14:40:00,29.31,29.31,29.28,29.31,10400.0,22.1917,22.1917,22.169,22.1917,10400.0
2013-08-23 14:45:00,29.31,29.31,29.29,29.3,12400.0,22.1917,22.1917,22.1766,22.1842,12400.0
2013-08-23 14:50:00,29.3,29.32,29.3,29.31,16000.0,22.1842,22.1993,22.1842,22.1917,16000.0
2013-08-23 14:55:00,29.31,29.32,29.3,29.32,13600.0,22.1917,22.1993,22.1842,22.1993,13600.0
2013-08-23 15:00:00,29.32,29.32,29.3,29.31,19400.0,22.1993,22.1993,22.1842,22.1917,19400.0
2013-08-23 15:05:00,29.3,29.31,29.3,29.3,15200.0,22.1842,22.1917,22.1842,22.1842,15200.0
2013-08-23 15:10:00,29.3,29.31,29.28,29.28,22400.0,22.1842,22.1917,22.169,22.169,22400.0
2013-08-23 15:15:00,29.29,29.3,29.27,29.28,22000.0,22.1766,22.1842,22.1615,22.169,22000.0
2013-08-23 15:20:00,29.28,29.31,29.28,29.3,27000.0,22.169,22.1917,22.169,22.1842,27000.0
2013-08-23 15:25:00,29.31,29.34,29.31,29.32,17600.0,22.1917,22.2145,22.1917,22.1993,17600.0
2013-08-23 15:30:00,29.32,29.34,29.32,29.33,28000.0,22.1993,22.2145,22.1993,22.2069,28000.0
2013-08-23 15:35:00,29.33,29.36,29.32,29.35,42800.0,22.2069,22.2296,22.1993,22.222,42800.0
2013-08-23 15:40:00,29.35,29.36,29.34,29.36,59000.0,22.222,22.2296,22.2145,22.2296,59000.0
2013-08-23 15:45:00,29.36,29.42,29.36,29.39,54600.0,22.2296,22.275,22.2296,22.2523,54600.0
2013-08-23 15:50:00,29.4,29.42,29.35,29.38,44000.0,22.2599,22.275,22.222,22.2447,44000.0
2013-08-23 15:55:00,29.38,29.39,29.36,29.38,82000.0,22.2447,22.2523,22.2296,22.2447,82000.0
2013-08-26 09:30:00,29.47,29.68,29.47,29.61,20200.0,22.3129,22.4719,22.3129,22.4189,20200.0
2013-08-26 09:35:00,29.61,29.76,29.61,29.74,34000.0,22.4189,22.5325,22.4189,22.5173,34000.0
2013-08-26 09:40:00,29.75,29.86,29.73,29.86,28600.0,22.5249,22.6082,22.5097,22.6082,28600.0
2013-08-26 09:45:00,29.86,29.9,29.8,29.81,20400.0,22.6082,22.6385,22.5627,22.5703,20400.0
2013-08-26 09:50:00,29.81,29.93,29.8,29.81,21600.0,22.5703,22.6612,22.5627,22.5703,21600.0
2013-08-26 09:55:00,29.79,29.79,29.68,29.79,22600.0,22.5552,22.5552,22.4719,22.5552,22600.0
2013-08-26 10:00:00,29.78,29.93,29.78,29.93,95400.0,22.5476,22.6612,22.5476,22.6612,95400.0
2013-08-26 10:05:00,29.93,30.03,29.86,30.03,32600.0,22.6612,22.7369,22.6082,22.7369,32600.0
2013-08-26 10:10:00,30.02,30.16,29.97,30.08,45200.0,22.7293,22.8353,22.6915,22.7747,45200.0
2013-08-26 10:15:00,30.09,30.14,30.01,30.01,25000.0,22.7823,22.8202,22.7217,22.7217,25000.0
2013-08-26 10:20:00,30.0,30.09,30.0,30.08,14400.0,22.7142,22.7823,22.7142,22.7747,14400.0
2013-08-26 10:25:00,30.08,30.1,30.01,30.06,18400.0,22.7747,22.7899,22.7217,22.7596,18400.0
2013-08-26 10:30:00,30.04,30.08,30.02,30.04,23400.0,22.7445,22.7747,22.7293,22.7445,23400.0
2013-08-26 10:35:00,30.04,30.13,30.0,30.1,45600.0,22.7445,22.8126,22.7142,22.7899,45600.0
2013-08-26 10:40:00,30.11,30.16,30.08,30.16,12200.0,22.7975,22.8353,22.7747,22.8353,12200.0
2013-08-26 10:45:00,30.16,30.18,30.12,30.16,20000.0,22.8353,22.8505,22.805,22.8353,20000.0
2013-08-26 10:50:00,30.16,30.17,30.13,30.17,18200.0,22.8353,22.8429,22.8126,22.8429,18200.0
2013-08-26 10:55:00,30.16,30.34,30.14,30.25,82000.0,22.8353,22.9716,22.8202,22.9035,82000.0
2013-08-26 11:00:00,30.23,30.23,30.19,30.19,11600.0,22.8883,22.8883,22.858,22.858,11600.0
2013-08-26 11:05:00,30.19,30.19,30.09,30.11,15600.0,22.858,22.858,22.7823,22.7975,15600.0
2013-08-26 11:10:00,30.09,30.11,30.06,30.11,26400.0,22.7823,22.7975,22.7596,22.7975,26400.0
2013-08-26 11:15:00,30.11,30.14,30.0,30.0,31400.0,22.7975,22.8202,22.7142,22.7142,31400.0
2013-08-26 11:20:00,29.99,30.0,29.93,29.93,16000.0,22.7066,22.7142,22.6612,22.6612,16000.0
2013-08-26 11:25:00,29.93,29.98,29.92,29.98,21400.0,22.6612,22.699,22.6536,22.699,21400.0
2013-08-26 11:30:00,29.97,30.01,29.92,29.93,21200.0,22.6915,22.7217,22.6536,22.6612,21200.0
2013-08-26 11:35:00,29.93,30.02,29.93,30.02,14000.0,22.6612,22.7293,22.6612,22.7293,14000.0
2013-08-26 11:40:00,30.02,30.06,30.0,30.02,30400.0,22.7293,22.7596,22.7142,22.7293,30400.0
2013-08-26 11:45:00,30.02,30.03,30.0,30.02,10400.0,22.7293,22.7369,22.7142,22.7293,10400.0
2013-08-26 11:50:00,30.02,30.02,29.95,29.96,15200.0,22.7293,22.7293,22.6763,22.6839,15200.0
2013-08-26 11:55:00,29.96,29.99,29.96,29.97,16800.0,22.6839,22.7066,22.6839,22.6915,16800.0
2013-08-26 12:00:00,29.97,30.01,29.96,30.0,32400.0,22.6915,22.7217,22.6839,22.7142,32400.0
2013-08-26 12:05:00,30.0,30.0,29.95,29.95,10800.0,22.7142,22.7142,22.6763,22.6763,10800.0
2013-08-26 12:10:00,29.96,29.97,29.94,29.95,6000.0,22.6839,22.6915,22.6687,22.6763,6000.0
2013-08-26 12:15:00,29.93,29.93,29.89,29.92,14600.0,22.6612,22.6612,22.6309,22.6536,14600.0
2013-08-26 12:20:00,29.92,29.93,29.87,29.89,36200.0,22.6536,22.6612,22.6157,22.6309,36200.0
2013-08-26 12:25:00,29.89,29.89,29.81,29.81,14800.0,22.6309,22.6309,22.5703,22.5703,14800.0
2013-08-26 12:30:00,29.81,29.87,29.81,29.87,14000.0,22.5703,22.6157,22.5703,22.6157,14000.0
2013-08-26 12:35:00,29.88,29.88,29.83,29.83,7600.0,22.6233,22.6233,22.5855,22.5855,7600.0
2013-08-26 12:40:00,29.83,29.91,29.83,29.9,24200.0,22.5855,22.646,22.5855,22.6385,24200.0
2013-08-26 12:45:00,29.9,29.93,29.89,29.91,7400.0,22.6385,22.6612,22.6309,22.646,7400.0
2013-08-26 12:50:00,29.91,29.92,29.9,29.92,6400.0,22.646,22.6536,22.6385,22.6536,6400.0
2013-08-26 12:55:00,29.92,29.93,29.92,29.93,5000.0,22.6536,22.6612,22.6536,22.6612,5000.0
2013-08-26 13:00:00,29.93,29.93,29.91,29.92,7400.0,22.6612,22.6612,22.646,22.6536,7400.0
2013-08-26 13:05:00,29.91,29.94,29.91,29.93,9000.0,22.646,22.6687,22.646,22.6612,9000.0
2013-08-26 13:10:00,29.94,29.94,29.92,29.92,4800.0,22.6687,22.6687,22.6536,22.6536,4800.0
2013-08-26 13:15:00,29.92,29.93,29.88,29.88,6200.0,22.6536,22.6612,22.6233,22.6233,6200.0
2013-08-26 13:20:00,29.89,29.9,29.87,29.88,8200.0,22.6309,22.6385,22.6157,22.6233,8200.0
2013-08-26 13:25:00,29.88,29.88,29.86,29.86,11600.0,22.6233,22.6233,22.6082,22.6082,11600.0
2013-08-26 13:30:00,29.87,29.88,29.85,29.85,4200.0,22.6157,22.6233,22.6006,22.6006,4200.0
2013-08-26 13:35:00,29.85,29.88,29.85,29.86,12800.0,22.6006,22.6233,22.6006,22.6082,12800.0
2013-08-26 13:40:00,29.86,29.86,29.81,29.84,15400.0,22.6082,22.6082,22.5703,22.593,15400.0
2013-08-26 13:45:00,29.85,29.89,29.84,29.88,76600.0,22.6006,22.6309,22.593,22.6233,76600.0
2013-08-26 13:50:00,29.88,29.95,29.87,29.95,36000.0,22.6233,22.6763,22.6157,22.6763,36000.0
2013-08-26 13:55:00,29.96,30.04,29.96,30.03,19800.0,22.6839,22.7445,22.6839,22.7369,19800.0
2013-08-26 14:00:00,30.02,30.02,30.0,30.01,7400.0,22.7293,22.7293,22.7142,22.7217,7400.0
2013-08-26 14:05:00,30.01,30.04,30.0,30.02,27800.0,22.7217,22.7445,22.7142,22.7293,27800.0
2013-08-26 14:10:00,30.03,30.05,30.0,30.02,20000.0,22.7369,22.752,22.7142,22.7293,20000.0
2013-08-26 14:15:00,30.02,30.07,30.02,30.07,22800.0,22.7293,22.7672,22.7293,22.7672,22800.0
2013-08-26 14:20:00,30.08,30.09,30.07,30.07,15800.0,22.7747,22.7823,22.7672,22.7672,15800.0
2013-08-26 14:25:00,30.07,30.1,30.07,30.09,23800.0,22.7672,22.7899,22.7672,22.7823,23800.0
2013-08-26 14:30:00,30.1,30.11,30.09,30.1,19200.0,22.7899,22.7975,22.7823,22.7899,19200.0
2013-08-26 14:35:00,30.1,30.11,30.09,30.09,22000.0,22.7899,22.7975,22.7823,22.7823,22000.0
2013-08-26 14:40:00,30.1,30.15,30.1,30.15,38200.0,22.7899,22.8277,22.7899,22.8277,38200.0
2013-08-26 14:45:00,30.15,30.16,30.14,30.14,24200.0,22.8277,22.8353,22.8202,22.8202,24200.0
2013-08-26 14:50:00,30.15,30.22,30.15,30.22,35000.0,22.8277,22.8807,22.8277,22.8807,35000.0
2013-08-26 14:55:00,30.22,30.24,30.21,30.24,32600.0,22.8807,22.8959,22.8732,22.8959,32600.0
2013-08-26 15:00:00,30.25,30.25,30.23,30.25,27200.0,22.9035,22.9035,22.8883,22.9035,27200.0
2013-08-26 15:05:00,30.25,30.29,30.25,30.29,43600.0,22.9035,22.9337,22.9035,22.9337,43600.0
2013-08-26 15:10:00,30.28,30.29,30.18,30.18,47000.0,22.9262,22.9337,22.8505,22.8505,47000.0
2013-08-26 15:15:00,30.18,30.18,30.15,30.15,44400.0,22.8505,22.8505,22.8277,22.8277,44400.0
2013-08-26 15:20:00,30.15,30.16,30.09,30.11,77800.0,22.8277,22.8353,22.7823,22.7975,77800.0
2013-08-26 15:25:00,30.11,30.14,30.06,30.13,57400.0,22.7975,22.8202,22.7596,22.8126,57400.0
2013-08-26 15:30:00,30.14,30.18,30.14,30.18,73600.0,22.8202,22.8505,22.8202,22.8505,73600.0
2013-08-26 15:35:00,30.18,30.24,30.16,30.21,77400.0,22.8505,22.8959,22.8353,22.8732,77400.0
2013-08-26 15:40:00,30.21,30.25,30.18,30.24,57600.0,22.8732,22.9035,22.8505,22.8959,57600.0
2013-08-26 15:45:00,30.23,30.23,30.16,30.16,127200.0,22.8883,22.8883,22.8353,22.8353,127200.0
2013-08-26 15:50:00,30.16,30.17,30.11,30.12,60400.0,22.8353,22.8429,22.7975,22.805,60400.0
2013-08-26 15:55:00,30.11,30.13,30.07,30.11,90400.0,22.7975,22.8126,22.7672,22.7975,90400.0
2013-08-27 09:30:00,29.9,30.05,29.8,29.93,27400.0,22.6385,22.752,22.5627,22.6612,27400.0
2013-08-27 09:35:00,29.84,29.92,29.73,29.91,15800.0,22.593,22.6536,22.5097,22.646,15800.0
2013-08-27 09:40:00,29.92,29.97,29.9,29.97,53200.0,22.6536,22.6915,22.6385,22.6915,53200.0
2013-08-27 09:45:00,29.96,30.02,29.96,30.0,58000.0,22.6839,22.7293,22.6839,22.7142,58000.0
2013-08-27 09:50:00,29.99,30.13,29.99,30.09,33000.0,22.7066,22.8126,22.7066,22.7823,33000.0
2013-08-27 09:55:00,30.1,30.25,30.08,30.21,78800.0,22.7899,22.9035,22.7747,22.8732,78800.0
2013-08-27 10:00:00,30.2,30.3,30.14,30.27,76800.0,22.8656,22.9413,22.8202,22.9186,76800.0
2013-08-27 10:05:00,30.25,30.26,30.05,30.13,44800.0,22.9035,22.911,22.752,22.8126,44800.0
2013-08-27 10:10:00,30.12,30.13,30.03,30.06,30000.0,22.805,22.8126,22.7369,22.7596,30000.0
2013-08-27 10:15:00,30.06,30.13,30.03,30.11,27400.0,22.7596,22.8126,22.7369,22.7975,27400.0
2013-08-27 10:20:00,30.11,30.14,30.07,30.09,32400.0,22.7975,22.8202,22.7672,22.7823,32400.0
2013-08-27 10:25:00,30.09,30.18,30.07,30.07,44800.0,22.7823,22.8505,22.7672,22.7672,44800.0
2013-08-27 10:30:00,30.09,30.14,30.06,30.09,19800.0,22.7823,22.8202,22.7596,22.7823,19800.0
2013-08-27 10:35:00,30.07,30.14,30.04,30.11,33400.0,22.7672,22.8202,22.7445,22.7975,33400.0
2013-08-27 10:40:00,30.11,30.12,30.06,30.09,11400.0,22.7975,22.805,22.7596,22.7823,11400.0
2013-08-27 10:45:00,30.08,30.09,30.04,30.08,29600.0,22.7747,22.7823,22.7445,22.7747,29600.0
2013-08-27 10:50:00,30.06,30.07,29.94,29.95,24000.0,22.7596,22.7672,22.6687,22.6763,24000.0
2013-08-27 10:55:00,29.96,30.08,29.93,30.07,27800.0,22.6839,22.7747,22.6612,22.7672,27800.0
2013-08-27 11:00:00,30.07,30.08,29.92,29.97,26600.0,22.7672,22.7747,22.6536,22.6915,26600.0
2013-08-27 11:05:00,29.95,29.96,29.88,29.9,20600.0,22.6763,22.6839,22.6233,22.6385,20600.0
2013-08-27 11:10:00,29.91,29.92,29.85,29.88,16800.0,22.646,22.6536,22.6006,22.6233,16800.0
2013-08-27 11:15:00,29.88,30.04,29.88,30.03,33400.0,22.6233,22.7445,22.6233,22.7369,33400.0
2013-08-27 11:20:00,30.03,30.04,30.01,30.03,9800.0,22.7369,22.7445,22.7217,22.7369,9800.0
2013-08-27 11:25:00,30.03,30.08,30.01,30.02,21800.0,22.7369,22.7747,22.7217,22.7293,21800.0
2013-08-27 11:30:00,29.99,30.05,29.99,30.03,14800.0,22.7066,22.752,22.7066,22.7369,14800.0
2013-08-27 11:35:00,30.01,30.02,29.98,30.02,15200.0,22.7217,22.7293,22.699,22.7293,15200.0
2013-08-27 11:40:00,30.02,30.03,29.98,30.0,22800.0,22.7293,22.7369,22.699,22.7142,22800.0
2013-08-27 11:45:00,30.0,30.05,29.99,30.0,31800.0,22.7142,22.752,22.7066,22.7142,31800.0
2013-08-27 11:50:00,30.0,30.02,29.9,29.9,21600.0,22.7142,22.7293,22.6385,22.6385,21600.0
2013-08-27 11:55:00,29.9,29.92,29.88,29.92,15400.0,22.6385,22.6536,22.6233,22.6536,15400.0
2013-08-27 12:00:00,29.92,29.97,29.92,29.93,18800.0,22.6536,22.6915,22.6536,22.6612,18800.0
2013-08-27 12:05:00,29.93,29.94,29.91,29.93,36000.0,22.6612,22.6687,22.646,22.6612,36000.0
2013-08-27 12:10:00,29.92,29.94,29.9,29.9,38200.0,22.6536,22.6687,22.6385,22.6385,38200.0
2013-08-27 12:15:00,29.9,29.93,29.9,29.91,24400.0,22.6385,22.6612,22.6385,22.646,24400.0
2013-08-27 12:20:00,29.92,29.93,29.91,29.92,25000.0,22.6536,22.6612,22.646,22.6536,25000.0
2013-08-27 12:25:00,29.92,29.92,29.91,29.91,23800.0,22.6536,22.6536,22.646,22.646,23800.0
2013-08-27 12:30:00,29.91,29.91,29.86,29.86,11000.0,22.646,22.646,22.6082,22.6082,11000.0
2013-08-27 12:35:00,29.86,29.9,29.86,29.89,9200.0,22.6082,22.6385,22.6082,22.6309,9200.0
2013-08-27 12:40:00,29.87,29.88,29.83,29.85,16200.0,22.6157,22.6233,22.5855,22.6006,16200.0
2013-08-27 12:45:00,29.84,29.84,29.79,29.84,9600.0,22.593,22.593,22.5552,22.593,9600.0
2013-08-27 12:50:00,29.82,29.85,29.82,29.84,6200.0,22.5779,22.6006,22.5779,22.593,6200.0
2013-08-27 12:55:00,29.83,29.88,29.8,29.81,9800.0,22.5855,22.6233,22.5627,22.5703,9800.0
2013-08-27 13:00:00,29.8,29.85,29.78,29.82,20800.0,22.5627,22.6006,22.5476,22.5779,20800.0
2013-08-27 13:05:00,29.81,29.83,29.78,29.83,7600.0,22.5703,22.5855,22.5476,22.5855,7600.0
2013-08-27 13:10:00,29.81,29.81,29.77,29.77,5600.0,22.5703,22.5703,22.54,22.54,5600.0
2013-08-27 13:15:00,29.77,29.8,29.75,29.76,19000.0,22.54,22.5627,22.5249,22.5325,19000.0
2013-08-27 13:20:00,29.76,29.76,29.74,29.74,12600.0,22.5325,22.5325,22.5173,22.5173,12600.0
2013-08-27 13:25:00,29.74,29.75,29.67,29.7,7400.0,22.5173,22.5249,22.4643,22.487,7400.0
2013-08-27 13:30:00,29.71,29.74,29.71,29.74,2800.0,22.4946,22.5173,22.4946,22.5173,2800.0
2013-08-27 13:35:00,29.74,29.75,29.72,29.74,10400.0,22.5173,22.5249,22.5022,22.5173,10400.0
2013-08-27 13:40:00,29.74,29.76,29.72,29.76,8000.0,22.5173,22.5325,22.5022,22.5325,8000.0
2013-08-27 13:45:00,29.76,29.82,29.76,29.82,15800.0,22.5325,22.5779,22.5325,22.5779,15800.0
2013-08-27 13:50:00,29.81,29.82,29.8,29.8,8600.0,22.5703,22.5779,22.5627,22.5627,8600.0
2013-08-27 13:55:00,29.79,29.79,29.71,29.72,5800.0,22.5552,22.5552,22.4946,22.5022,5800.0
2013-08-27 14:00:00,29.71,29.74,29.7,29.74,17800.0,22.4946,22.5173,22.487,22.5173,17800.0
2013-08-27 14:05:00,29.75,29.8,29.73,29.74,17800.0,22.5249,22.5627,22.5097,22.5173,17800.0
2013-08-27 14:10:00,29.74,29.77,29.72,29.74,13800.0,22.5173,22.54,22.5022,22.5173,13800.0
2013-08-27 14:15:00,29.72,29.75,29.71,29.74,13400.0,22.5022,22.5249,22.4946,22.5173,13400.0
2013-08-27 14:20:00,29.71,29.74,29.68,29.7,19000.0,22.4946,22.5173,22.4719,22.487,19000.0
2013-08-27 14:25:00,29.68,29.72,29.66,29.72,20000.0,22.4719,22.5022,22.4567,22.5022,20000.0
2013-08-27 14:30:00,29.71,29.75,29.69,29.73,24000.0,22.4946,22.5249,22.4795,22.5097,24000.0
2013-08-27 14:35:00,29.74,29.74,29.68,29.71,10800.0,22.5173,22.5173,22.4719,22.4946,10800.0
2013-08-27 14:40:00,29.68,29.75,29.68,29.74,11200.0,22.4719,22.5249,22.4719,22.5173,11200.0
2013-08-27 14:45:00,29.75,29.76,29.73,29.75,34800.0,22.5249,22.5325,22.5097,22.5249,34800.0
2013-08-27 14:50:00,29.75,29.78,29.74,29.78,21600.0,22.5249,22.5476,22.5173,22.5476,21600.0
2013-08-27 14:55:00,29.78,29.81,29.77,29.8,31400.0,22.5476,22.5703,22.54,22.5627,31400.0
2013-08-27 15:00:00,29.8,29.81,29.77,29.81,21600.0,22.5627,22.5703,22.54,22.5703,21600.0
2013-08-27 15:05:00,29.82,29.83,29.8,29.81,34600.0,22.5779,22.5855,22.5627,22.5703,34600.0
2013-08-27 15:10:00,29.82,29.83,29.77,29.78,46200.0,22.5779,22.5855,22.54,22.5476,46200.0
2013-08-27 15:15:00,29.78,29.8,29.75,29.77,25200.0,22.5476,22.5627,22.5249,22.54,25200.0
2013-08-27 15:20:00,29.77,29.81,29.77,29.77,24600.0,22.54,22.5703,22.54,22.54,24600.0
2013-08-27 15:25:00,29.75,29.83,29.75,29.81,74400.0,22.5249,22.5855,22.5249,22.5703,74400.0
2013-08-27 15:30:00,29.81,29.81,29.77,29.77,51000.0,22.5703,22.5703,22.54,22.54,51000.0
2013-08-27 15:35:00,29.77,29.8,29.77,29.78,55000.0,22.54,22.5627,22.54,22.5476,55000.0
2013-08-27 15:40:00,29.77,29.78,29.74,29.75,47800.0,22.54,22.5476,22.5173,22.5249,47800.0
2013-08-27 15:45:00,29.75,29.8,29.72,29.8,112000.0,22.5249,22.5627,22.5022,22.5627,112000.0
2013-08-27 15:50:00,29.79,29.81,29.77,29.77,85000.0,22.5552,22.5703,22.54,22.54,85000.0
2013-08-27 15:55:00,29.77,29.78,29.72,29.72,161000.0,22.54,22.5476,22.5022,22.5022,161000.0
2013-08-28 09:30:00,29.9,30.04,29.82,29.84,35800.0,22.6385,22.7445,22.5779,22.593,35800.0
2013-08-28 09:35:00,29.8,29.93,29.78,29.86,7200.0,22.5627,22.6612,22.5476,22.6082,7200.0
2013-08-28 09:40:00,29.92,29.99,29.89,29.93,25600.0,22.6536,22.7066,22.6309,22.6612,25600.0
2013-08-28 09:45:00,29.93,29.93,29.79,29.9,12800.0,22.6612,22.6612,22.5552,22.6385,12800.0
2013-08-28 09:50:00,29.92,29.94,29.75,29.75,17800.0,22.6536,22.6687,22.5249,22.5249,17800.0
2013-08-28 09:55:00,29.75,29.75,29.64,29.65,26800.0,22.5249,22.5249,22.4416,22.4492,26800.0
2013-08-28 10:00:00,29.65,29.7,29.58,29.65,21800.0,22.4492,22.487,22.3962,22.4492,21800.0
2013-08-28 10:05:00,29.67,29.68,29.62,29.63,19800.0,22.4643,22.4719,22.4265,22.434,19800.0
2013-08-28 10:10:00,29.64,29.75,29.63,29.69,30000.0,22.4416,22.5249,22.434,22.4795,30000.0
2013-08-28 10:15:00,29.69,29.74,29.68,29.74,15400.0,22.4795,22.5173,22.4719,22.5173,15400.0
2013-08-28 10:20:00,29.74,29.74,29.64,29.7,29600.0,22.5173,22.5173,22.4416,22.487,29600.0
2013-08-28 10:25:00,29.71,29.71,29.67,29.68,28200.0,22.4946,22.4946,22.4643,22.4719,28200.0
2013-08-28 10:30:00,29.69,29.72,29.68,29.72,16600.0,22.4795,22.5022,22.4719,22.5022,16600.0
2013-08-28 10:35:00,29.72,29.75,29.69,29.71,19800.0,22.5022,22.5249,22.4795,22.4946,19800.0
2013-08-28 10:40:00,29.71,29.71,29.65,29.65,9200.0,22.4946,22.4946,22.4492,22.4492,9200.0
2013-08-28 10:45:00,29.66,29.66,29.6,29.61,14600.0,22.4567,22.4567,22.4113,22.4189,14600.0
2013-08-28 10:50:00,29.61,29.61,29.54,29.55,14600.0,22.4189,22.4189,22.3659,22.3735,14600.0
2013-08-28 10:55:00,29.55,29.63,29.55,29.59,16400.0,22.3735,22.434,22.3735,22.4037,16400.0
2013-08-28 11:00:00,29.6,29.63,29.57,29.57,23400.0,22.4113,22.434,22.3886,22.3886,23400.0
2013-08-28 11:05:00,29.6,29.6,29.57,29.58,5400.0,22.4113,22.4113,22.3886,22.3962,5400.0
2013-08-28 11:10:00,29.58,29.6,29.57,29.58,20600.0,22.3962,22.4113,22.3886,22.3962,20600.0
2013-08-28 11:15:00,29.56,29.56,29.5,29.5,10800.0,22.381,22.381,22.3356,22.3356,10800.0
2013-08-28 11:20:00,29.5,29.56,29.5,29.54,28600.0,22.3356,22.381,22.3356,22.3659,28600.0
2013-08-28 11:25:00,29.54,29.55,29.51,29.52,30200.0,22.3659,22.3735,22.3432,22.3507,30200.0
2013-08-28 11:30:00,29.51,29.53,29.5,29.5,41000.0,22.3432,22.3583,22.3356,22.3356,41000.0
2013-08-28 11:35:00,29.5,29.58,29.5,29.57,8600.0,22.3356,22.3962,22.3356,22.3886,8600.0
2013-08-28 11:40:00,29.56,29.6,29.54,29.59,8000.0,22.381,22.4113,22.3659,22.4037,8000.0
2013-08-28 11:45:00,29.6,29.66,29.6,29.66,21000.0,22.4113,22.4567,22.4113,22.4567,21000.0
2013-08-28 11:50:00,29.65,29.76,29.65,29.75,13000.0,22.4492,22.5325,22.4492,22.5249,13000.0
2013-08-28 11:55:00,29.75,29.85,29.68,29.81,121000.0,22.5249,22.6006,22.4719,22.5703,121000.0
2013-08-28 12:00:00,29.84,29.88,29.78,29.78,34800.0,22.593,22.6233,22.5476,22.5476,34800.0
2013-08-28 12:05:00,29.77,29.78,29.74,29.75,14000.0,22.54,22.5476,22.5173,22.5249,14000.0
2013-08-28 12:10:00,29.74,29.74,29.73,29.74,6000.0,22.5173,22.5173,22.5097,22.5173,6000.0
2013-08-28 12:15:00,29.74,29.74,29.69,29.69,8800.0,22.5173,22.5173,22.4795,22.4795,8800.0
2013-08-28 12:20:00,29.7,29.78,29.7,29.78,19600.0,22.487,22.5476,22.487,22.5476,19600.0
2013-08-28 12:25:00,29.81,29.87,29.81,29.83,14400.0,22.5703,22.6157,22.5703,22.5855,14400.0
2013-08-28 12:30:00,29.83,29.85,29.76,29.8,35800.0,22.5855,22.6006,22.5325,22.5627,35800.0
2013-08-28 12:35:00,29.8,29.85,29.79,29.84,9600.0,22.5627,22.6006,22.5552,22.593,9600.0
2013-08-28 12:40:00,29.84,29.85,29.79,29.8,18800.0,22.593,22.6006,22.5552,22.5627,18800.0
2013-08-28 12:45:00,29.81,29.82,29.78,29.79,7200.0,22.5703,22.5779,22.5476,22.5552,7200.0
2013-08-28 12:50:00,29.8,29.82,29.79,29.82,10800.0,22.5627,22.5779,22.5552,22.5779,10800.0
2013-08-28 12:55:00,29.82,29.82,29.77,29.77,35600.0,22.5779,22.5779,22.54,22.54,35600.0
2013-08-28 13:00:00,29.77,29.86,29.77,29.86,16000.0,22.54,22.6082,22.54,22.6082,16000.0
2013-08-28 13:05:00,29.85,29.87,29.82,29.82,13800.0,22.6006,22.6157,22.5779,22.5779,13800.0
2013-08-28 13:10:00,29.82,29.82,29.78,29.79,21800.0,22.5779,22.5779,22.5476,22.5552,21800.0
2013-08-28 13:15:00,29.79,29.81,29.79,29.8,16600.0,22.5552,22.5703,22.5552,22.5627,16600.0
2013-08-28 13:20:00,29.8,29.82,29.79,29.8,28600.0,22.5627,22.5779,22.5552,22.5627,28600.0
2013-08-28 13:25:00,29.8,29.8,29.79,29.79,5200.0,22.5627,22.5627,22.5552,22.5552,5200.0
2013-08-28 13:30:00,29.8,29.81,29.79,29.81,14600.0,22.5627,22.5703,22.5552,22.5703,14600.0
2013-08-28 13:35:00,29.81,29.82,29.79,29.79,25400.0,22.5703,22.5779,22.5552,22.5552,25400.0
2013-08-28 13:40:00,29.8,29.82,29.79,29.82,16000.0,22.5627,22.5779,22.5552,22.5779,16000.0
2013-08-28 13:45:00,29.81,29.83,29.8,29.83,38800.0,22.5703,22.5855,22.5627,22.5855,38800.0
2013-08-28 13:50:00,29.83,29.84,29.79,29.79,46600.0,22.5855,22.593,22.5552,22.5552,46600.0
2013-08-28 13:55:00,29.79,29.81,29.78,29.8,9200.0,22.5552,22.5703,22.5476,22.5627,9200.0
2013-08-28 14:00:00,29.8,29.8,29.72,29.73,43200.0,22.5627,22.5627,22.5022,22.5097,43200.0
2013-08-28 14:05:00,29.73,29.73,29.69,29.69,45400.0,22.5097,22.5097,22.4795,22.4795,45400.0
2013-08-28 14:10:00,29.68,29.7,29.65,29.68,69200.0,22.4719,22.487,22.4492,22.4719,69200.0
2013-08-28 14:15:00,29.68,29.7,29.68,29.68,20800.0,22.4719,22.487,22.4719,22.4719,20800.0
2013-08-28 14:20:00,29.68,29.68,29.66,29.66,23200.0,22.4719,22.4719,22.4567,22.4567,23200.0
2013-08-28 14:25:00,29.66,29.71,29.66,29.7,34800.0,22.4567,22.4946,22.4567,22.487,34800.0
2013-08-28 14:30:00,29.69,30.78,29.48,30.26,2087000.0,22.4795,23.3047,22.3205,22.911,2087000.0
2013-08-28 14:35:00,30.31,30.34,29.23,29.25,1540600.0,22.9489,22.9716,22.1312,22.1463,1540600.0
2013-08-28 14:40:00,29.25,29.75,28.95,29.48,1026800.0,22.1463,22.5249,21.9192,22.3205,1026800.0
2013-08-28 14:45:00,29.48,29.68,29.33,29.48,388200.0,22.3205,22.4719,22.2069,22.3205,388200.0
2013-08-28 14:50:00,29.51,29.55,29.22,29.27,367400.0,22.3432,22.3735,22.1236,22.1615,367400.0
2013-08-28 14:55:00,29.27,29.27,29.27,29.27,0.0,22.1615,22.1615,22.1615,22.1615,0.0
2013-08-28 15:00:00,29.27,29.27,29.27,29.27,0.0,22.1615,22.1615,22.1615,22.1615,0.0
2013-08-28 15:05:00,29.27,29.32,29.18,29.27,48600.0,22.1615,22.1993,22.0933,22.1615,48600.0
2013-08-28 15:10:00,29.31,29.5,29.29,29.45,468200.0,22.1917,22.3356,22.1766,22.2977,468200.0
2013-08-28 15:15:00,29.45,29.54,29.35,29.45,385200.0,22.2977,22.3659,22.222,22.2977,385200.0
2013-08-28 15:20:00,29.45,30.0,29.31,29.38,441200.0,22.2977,22.7142,22.1917,22.2447,441200.0
2013-08-28 15:25:00,29.38,29.48,29.3,29.4,167600.0,22.2447,22.3205,22.1842,22.2599,167600.0
2013-08-28 15:30:00,29.39,29.44,29.13,29.18,270000.0,22.2523,22.2902,22.0555,22.0933,270000.0
2013-08-28 15:35:00,29.18,29.32,29.06,29.06,209000.0,22.0933,22.1993,22.0025,22.0025,209000.0
2013-08-28 15:40:00,29.05,29.07,28.75,28.86,501800.0,21.9949,22.01,21.7678,21.851,501800.0
2013-08-28 15:45:00,28.86,28.9,28.53,28.54,376600.0,21.851,21.8813,21.6012,21.6088,376600.0
2013-08-28 15:50:00,28.53,28.71,28.52,28.56,405800.0,21.6012,21.7375,21.5936,21.6239,405800.0
2013-08-28 15:55:00,28.57,28.61,28.44,28.48,428600.0,21.6315,21.6618,21.533,21.5633,428600.0
2013-08-29 09:30:00,28.12,28.34,28.02,28.23,220600.0,21.2908,21.4573,21.215,21.374,220600.0
2013-08-29 09:35:00,28.23,28.23,28.06,28.16,107400.0,21.374,21.374,21.2453,21.321,107400.0
2013-08-29 09:40:00,28.15,28.25,28.11,28.12,98600.0,21.3135,21.3892,21.2832,21.2908,98600.0
2013-08-29 09:45:00,28.12,28.18,27.89,28.01,239000.0,21.2908,21.3362,21.1166,21.2075,239000.0
2013-08-29 09:50:00,28.0,28.08,27.88,28.03,337800.0,21.1999,21.2605,21.109,21.2226,337800.0
2013-08-29 09:55:00,28.04,28.04,27.93,27.93,211400.0,21.2302,21.2302,21.1469,21.1469,211400.0
2013-08-29 10:00:00,27.93,27.97,27.89,27.91,161400.0,21.1469,21.1772,21.1166,21.1318,161400.0
2013-08-29 10:05:00,27.9,28.06,27.89,28.05,102200.0,21.1242,21.2453,21.1166,21.2378,102200.0
2013-08-29 10:10:00,28.05,28.06,27.99,28.0,100200.0,21.2378,21.2453,21.1923,21.1999,100200.0
2013-08-29 10:15:00,27.99,28.03,27.93,27.98,110400.0,21.1923,21.2226,21.1469,21.1848,110400.0
2013-08-29 10:20:00,27.98,27.99,27.93,27.96,71000.0,21.1848,21.1923,21.1469,21.1696,71000.0
2013-08-29 10:25:00,27.96,28.05,27.96,27.99,90600.0,21.1696,21.2378,21.1696,21.1923,90600.0
2013-08-29 10:30:00,27.99,28.04,27.96,27.99,95400.0,21.1923,21.2302,21.1696,21.1923,95400.0
2013-08-29 10:35:00,27.99,28.03,27.98,28.02,40800.0,21.1923,21.2226,21.1848,21.215,40800.0
2013-08-29 10:40:00,28.02,28.15,28.02,28.14,74800.0,21.215,21.3135,21.215,21.3059,74800.0
2013-08-29 10:45:00,28.14,28.2,28.1,28.11,50800.0,21.3059,21.3513,21.2756,21.2832,50800.0
2013-08-29 10:50:00,28.12,28.18,28.08,28.11,36000.0,21.2908,21.3362,21.2605,21.2832,36000.0
2013-08-29 10:55:00,28.12,28.13,28.1,28.11,38600.0,21.2908,21.2983,21.2756,21.2832,38600.0
2013-08-29 11:00:00,28.12,28.19,28.12,28.17,33800.0,21.2908,21.3438,21.2908,21.3286,33800.0
2013-08-29 11:05:00,28.18,28.33,28.18,28.29,98200.0,21.3362,21.4498,21.3362,21.4195,98200.0
2013-08-29 11:10:00,28.29,28.38,28.29,28.35,59000.0,21.4195,21.4876,21.4195,21.4649,59000.0
2013-08-29 11:15:00,28.35,28.38,28.32,28.36,44600.0,21.4649,21.4876,21.4422,21.4725,44600.0
2013-08-29 11:20:00,28.36,28.46,28.36,28.41,50400.0,21.4725,21.5482,21.4725,21.5103,50400.0
2013-08-29 11:25:00,28.39,28.47,28.39,28.46,44200.0,21.4952,21.5558,21.4952,21.5482,44200.0
2013-08-29 11:30:00,28.47,28.5,28.45,28.48,45200.0,21.5558,21.5785,21.5406,21.5633,45200.0
2013-08-29 11:35:00,28.46,28.5,28.45,28.5,35000.0,21.5482,21.5785,21.5406,21.5785,35000.0
2013-08-29 11:40:00,28.5,28.52,28.46,28.47,103800.0,21.5785,21.5936,21.5482,21.5558,103800.0
2013-08-29 11:45:00,28.47,28.63,28.47,28.61,80200.0,21.5558,21.6769,21.5558,21.6618,80200.0
2013-08-29 11:50:00,28.6,28.65,28.52,28.54,70000.0,21.6542,21.692,21.5936,21.6088,70000.0
2013-08-29 11:55:00,28.53,28.58,28.53,28.57,31800.0,21.6012,21.639,21.6012,21.6315,31800.0
2013-08-29 12:00:00,28.58,28.61,28.38,28.44,131000.0,21.639,21.6618,21.4876,21.533,131000.0
2013-08-29 12:05:00,28.46,28.49,28.39,28.39,54200.0,21.5482,21.5709,21.4952,21.4952,54200.0
2013-08-29 12:10:00,28.39,28.39,28.36,28.36,35200.0,21.4952,21.4952,21.4725,21.4725,35200.0
2013-08-29 12:15:00,28.36,28.39,28.3,28.38,30800.0,21.4725,21.4952,21.427,21.4876,30800.0
2013-08-29 12:20:00,28.36,28.38,28.32,28.33,11000.0,21.4725,21.4876,21.4422,21.4498,11000.0
2013-08-29 12:25:00,28.33,28.38,28.33,28.37,22400.0,21.4498,21.4876,21.4498,21.48,22400.0
2013-08-29 12:30:00,28.37,28.37,28.3,28.34,19600.0,21.48,21.48,21.427,21.4573,19600.0
2013-08-29 12:35:00,28.32,28.37,28.31,28.36,23200.0,21.4422,21.48,21.4346,21.4725,23200.0
2013-08-29 12:40:00,28.36,28.43,28.36,28.38,25800.0,21.4725,21.5255,21.4725,21.4876,25800.0
2013-08-29 12:45:00,28.38,28.41,28.36,28.41,14600.0,21.4876,21.5103,21.4725,21.5103,14600.0
2013-08-29 12:50:00,28.42,28.43,28.39,28.39,12000.0,21.5179,21.5255,21.4952,21.4952,12000.0
2013-08-29 12:55:00,28.37,28.42,28.36,28.42,17000.0,21.48,21.5179,21.4725,21.5179,17000.0
2013-08-29 13:00:00,28.42,28.42,28.36,28.36,20800.0,21.5179,21.5179,21.4725,21.4725,20800.0
2013-08-29 13:05:00,28.36,28.36,28.29,28.31,33000.0,21.4725,21.4725,21.4195,21.4346,33000.0
2013-08-29 13:10:00,28.3,28.3,28.25,28.28,34600.0,21.427,21.427,21.3892,21.4119,34600.0
2013-08-29 13:15:00,28.28,28.28,28.22,28.24,21400.0,21.4119,21.4119,21.3665,21.3816,21400.0
2013-08-29 13:20:00,28.24,28.27,28.24,28.25,29600.0,21.3816,21.4043,21.3816,21.3892,29600.0
2013-08-29 13:25:00,28.25,28.25,28.21,28.22,19200.0,21.3892,21.3892,21.3589,21.3665,19200.0
2013-08-29 13:30:00,28.22,28.22,28.18,28.2,58600.0,21.3665,21.3665,21.3362,21.3513,58600.0
2013-08-29 13:35:00,28.19,28.2,28.18,28.18,17600.0,21.3438,21.3513,21.3362,21.3362,17600.0
2013-08-29 13:40:00,28.18,28.18,28.16,28.17,15200.0,21.3362,21.3362,21.321,21.3286,15200.0
2013-08-29 13:45:00,28.17,28.21,28.16,28.16,32600.0,21.3286,21.3589,21.321,21.321,32600.0
2013-08-29 13:50:00,28.16,28.16,28.07,28.1,96000.0,21.321,21.321,21.2529,21.2756,96000.0
2013-08-29 13:55:00,28.1,28.23,28.1,28.17,32200.0,21.2756,21.374,21.2756,21.3286,32200.0
2013-08-29 14:00:00,28.17,28.19,28.16,28.18,25800.0,21.3286,21.3438,21.321,21.3362,25800.0
2013-08-29 14:05:00,28.18,28.19,28.18,28.19,13800.0,21.3362,21.3438,21.3362,21.3438,13800.0
2013-08-29 14:10:00,28.19,28.19,28.17,28.18,32400.0,21.3438,21.3438,21.3286,21.3362,32400.0
2013-08-29 14:15:00,28.18,28.25,28.18,28.25,47400.0,21.3362,21.3892,21.3362,21.3892,47400.0
2013-08-29 14:20:00,28.25,28.38,28.25,28.36,28600.0,21.3892,21.4876,21.3892,21.4725,28600.0
2013-08-29 14:25:00,28.36,28.36,28.24,28.3,22600.0,21.4725,21.4725,21.3816,21.427,22600.0
2013-08-29 14:30:00,28.31,28.38,28.31,28.38,10800.0,21.4346,21.4876,21.4346,21.4876,10800.0
2013-08-29 14:35:00,28.38,28.38,28.28,28.28,35800.0,21.4876,21.4876,21.4119,21.4119,35800.0
2013-08-29 14:40:00,28.29,28.29,28.2,28.21,31600.0,21.4195,21.4195,21.3513,21.3589,31600.0
2013-08-29 14:45:00,28.22,28.29,28.22,28.28,35000.0,21.3665,21.4195,21.3665,21.4119,35000.0
2013-08-29 14:50:00,28.28,28.29,28.27,28.27,10800.0,21.4119,21.4195,21.4043,21.4043,10800.0
2013-08-29 14:55:00,28.27,28.28,28.25,28.28,19600.0,21.4043,21.4119,21.3892,21.4119,19600.0
2013-08-29 15:00:00,28.28,28.43,28.28,28.38,117600.0,21.4119,21.5255,21.4119,21.4876,117600.0
2013-08-29 15:05:00,28.39,28.43,28.38,28.43,69600.0,21.4952,21.5255,21.4876,21.5255,69600.0
2013-08-29 15:10:00,28.43,28.46,28.38,28.42,50400.0,21.5255,21.5482,21.4876,21.5179,50400.0
2013-08-29 15:15:00,28.43,28.53,28.4,28.43,84600.0,21.5255,21.6012,21.5028,21.5255,84600.0
2013-08-29 15:20:00,28.44,28.48,28.43,28.46,35000.0,21.533,21.5633,21.5255,21.5482,35000.0
2013-08-29 15:25:00,28.44,28.44,28.38,28.43,40200.0,21.533,21.533,21.4876,21.5255,40200.0
2013-08-29 15:30:00,28.43,28.44,28.38,28.4,57600.0,21.5255,21.533,21.4876,21.5028,57600.0
2013-08-29 15:35:00,28.41,28.42,28.38,28.4,63400.0,21.5103,21.5179,21.4876,21.5028,63400.0
2013-08-29 15:40:00,28.4,28.41,28.34,28.41,70600.0,21.5028,21.5103,21.4573,21.5103,70600.0
2013-08-29 15:45:00,28.41,28.42,28.37,28.39,89600.0,21.5103,21.5179,21.48,21.4952,89600.0
2013-08-29 15:50:00,28.39,28.46,28.38,28.44,83400.0,21.4952,21.5482,21.4876,21.533,83400.0
2013-08-29 15:55:00,28.43,28.46,28.43,28.43,154200.0,21.5255,21.5482,21.5255,21.5255,154200.0
2013-08-30 09:30:00,28.53,28.53,28.29,28.35,26600.0,21.6012,21.6012,21.4195,21.4649,26600.0
2013-08-30 09:35:00,28.32,28.45,28.32,28.4,19800.0,21.4422,21.5406,21.4422,21.5028,19800.0
2013-08-30 09:40:00,28.42,28.47,28.34,28.4,15600.0,21.5179,21.5558,21.4573,21.5028,15600.0
2013-08-30 09:45:00,28.38,28.5,28.33,28.46,64800.0,21.4876,21.5785,21.4498,21.5482,64800.0
2013-08-30 09:50:00,28.48,28.62,28.46,28.62,22400.0,21.5633,21.6693,21.5482,21.6693,22400.0
2013-08-30 09:55:00,28.59,28.61,28.52,28.57,23600.0,21.6466,21.6618,21.5936,21.6315,23600.0
2013-08-30 10:00:00,28.6,28.6,28.5,28.5,56000.0,21.6542,21.6542,21.5785,21.5785,56000.0
2013-08-30 10:05:00,28.51,28.54,28.5,28.5,30400.0,21.586,21.6088,21.5785,21.5785,30400.0
2013-08-30 10:10:00,28.5,28.5,28.43,28.46,29600.0,21.5785,21.5785,21.5255,21.5482,29600.0
2013-08-30 10:15:00,28.48,28.5,28.46,28.48,31800.0,21.5633,21.5785,21.5482,21.5633,31800.0
2013-08-30 10:20:00,28.49,28.49,28.42,28.43,31400.0,21.5709,21.5709,21.5179,21.5255,31400.0
2013-08-30 10:25:00,28.42,28.51,28.38,28.5,44400.0,21.5179,21.586,21.4876,21.5785,44400.0
2013-08-30 10:30:00,28.49,28.49,28.4,28.41,16200.0,21.5709,21.5709,21.5028,21.5103,16200.0
2013-08-30 10:35:00,28.4,28.42,28.23,28.25,66600.0,21.5028,21.5179,21.374,21.3892,66600.0
2013-08-30 10:40:00,28.25,28.28,28.22,28.23,30000.0,21.3892,21.4119,21.3665,21.374,30000.0
2013-08-30 10:45:00,28.22,28.29,28.22,28.24,53000.0,21.3665,21.4195,21.3665,21.3816,53000.0
2013-08-30 10:50:00,28.24,28.25,28.18,28.18,36200.0,21.3816,21.3892,21.3362,21.3362,36200.0
2013-08-30 10:55:00,28.18,28.21,28.13,28.14,49400.0,21.3362,21.3589,21.2983,21.3059,49400.0
2013-08-30 11:00:00,28.13,28.2,28.13,28.17,45600.0,21.2983,21.3513,21.2983,21.3286,45600.0
2013-08-30 11:05:00,28.17,28.22,28.14,28.22,53000.0,21.3286,21.3665,21.3059,21.3665,53000.0
2013-08-30 11:10:00,28.23,28.3,28.23,28.3,23400.0,21.374,21.427,21.374,21.427,23400.0
2013-08-30 11:15:00,28.29,28.3,28.28,28.28,20000.0,21.4195,21.427,21.4119,21.4119,20000.0
2013-08-30 11:20:00,28.28,28.28,28.23,28.25,30800.0,21.4119,21.4119,21.374,21.3892,30800.0
2013-08-30 11:25:00,28.28,28.31,28.26,28.27,43200.0,21.4119,21.4346,21.3968,21.4043,43200.0
2013-08-30 11:30:00,28.28,28.32,28.27,28.31,9600.0,21.4119,21.4422,21.4043,21.4346,9600.0
2013-08-30 11:35:00,28.3,28.31,28.25,28.25,14400.0,21.427,21.4346,21.3892,21.3892,14400.0
2013-08-30 11:40:00,28.25,28.25,28.18,28.2,19000.0,21.3892,21.3892,21.3362,21.3513,19000.0
2013-08-30 11:45:00,28.21,28.24,28.2,28.2,21600.0,21.3589,21.3816,21.3513,21.3513,21600.0
2013-08-30 11:50:00,28.18,28.23,28.18,28.22,28600.0,21.3362,21.374,21.3362,21.3665,28600.0
2013-08-30 11:55:00,28.22,28.23,28.18,28.2,21000.0,21.3665,21.374,21.3362,21.3513,21000.0
2013-08-30 12:00:00,28.2,28.21,28.18,28.19,12800.0,21.3513,21.3589,21.3362,21.3438,12800.0
2013-08-30 12:05:00,28.2,28.25,28.2,28.23,7200.0,21.3513,21.3892,21.3513,21.374,7200.0
2013-08-30 12:10:00,28.23,28.29,28.22,28.28,21600.0,21.374,21.4195,21.3665,21.4119,21600.0
2013-08-30 12:15:00,28.28,28.36,28.28,28.36,18800.0,21.4119,21.4725,21.4119,21.4725,18800.0
2013-08-30 12:20:00,28.36,28.36,28.32,28.33,14000.0,21.4725,21.4725,21.4422,21.4498,14000.0
2013-08-30 12:25:00,28.32,28.34,28.3,28.34,6400.0,21.4422,21.4573,21.427,21.4573,6400.0
2013-08-30 12:30:00,28.34,28.34,28.27,28.3,6400.0,21.4573,21.4573,21.4043,21.427,6400.0
2013-08-30 12:35:00,28.3,28.32,28.3,28.32,7800.0,21.427,21.4422,21.427,21.4422,7800.0
2013-08-30 12:40:00,28.31,28.35,28.31,28.33,4600.0,21.4346,21.4649,21.4346,21.4498,4600.0
2013-08-30 12:45:00,28.33,28.35,28.33,28.33,8000.0,21.4498,21.4649,21.4498,21.4498,8000.0
2013-08-30 12:50:00,28.32,28.33,28.31,28.31,4000.0,21.4422,21.4498,21.4346,21.4346,4000.0
2013-08-30 12:55:00,28.32,28.33,28.3,28.33,7200.0,21.4422,21.4498,21.427,21.4498,7200.0
2013-08-30 13:00:00,28.32,28.32,28.25,28.25,14200.0,21.4422,21.4422,21.3892,21.3892,14200.0
2013-08-30 13:05:00,28.23,28.23,28.19,28.2,5600.0,21.374,21.374,21.3438,21.3513,5600.0
2013-08-30 13:10:00,28.18,28.24,28.18,28.22,25800.0,21.3362,21.3816,21.3362,21.3665,25800.0
2013-08-30 13:15:00,28.22,28.3,28.18,28.21,29200.0,21.3665,21.427,21.3362,21.3589,29200.0
2013-08-30 13:20:00,28.23,28.24,28.19,28.19,12000.0,21.374,21.3816,21.3438,21.3438,12000.0
2013-08-30 13:25:00,28.19,28.25,28.19,28.23,7400.0,21.3438,21.3892,21.3438,21.374,7400.0
2013-08-30 13:30:00,28.24,28.26,28.24,28.24,7400.0,21.3816,21.3968,21.3816,21.3816,7400.0
2013-08-30 13:35:00,28.24,28.27,28.24,28.24,12400.0,21.3816,21.4043,21.3816,21.3816,12400.0
2013-08-30 13:40:00,28.24,28.27,28.22,28.27,10200.0,21.3816,21.4043,21.3665,21.4043,10200.0
2013-08-30 13:45:00,28.27,28.33,28.27,28.3,10800.0,21.4043,21.4498,21.4043,21.427,10800.0
2013-08-30 13:50:00,28.32,28.34,28.3,28.3,18600.0,21.4422,21.4573,21.427,21.427,18600.0
2013-08-30 13:55:00,28.3,28.33,28.26,28.27,18600.0,21.427,21.4498,21.3968,21.4043,18600.0
2013-08-30 14:00:00,28.25,28.25,28.22,28.25,7600.0,21.3892,21.3892,21.3665,21.3892,7600.0
2013-08-30 14:05:00,28.25,28.26,28.22,28.23,30400.0,21.3892,21.3968,21.3665,21.374,30400.0
2013-08-30 14:10:00,28.24,28.25,28.18,28.18,20400.0,21.3816,21.3892,21.3362,21.3362,20400.0
2013-08-30 14:15:00,28.18,28.21,28.18,28.18,16000.0,21.3362,21.3589,21.3362,21.3362,16000.0
2013-08-30 14:20:00,28.18,28.2,28.18,28.2,19400.0,21.3362,21.3513,21.3362,21.3513,19400.0
2013-08-30 14:25:00,28.2,28.21,28.18,28.2,11600.0,21.3513,21.3589,21.3362,21.3513,11600.0
2013-08-30 14:30:00,28.2,28.25,28.18,28.24,9400.0,21.3513,21.3892,21.3362,21.3816,9400.0
2013-08-30 14:35:00,28.24,28.24,28.2,28.2,10600.0,21.3816,21.3816,21.3513,21.3513,10600.0
2013-08-30 14:40:00,28.2,28.2,28.18,28.18,14800.0,21.3513,21.3513,21.3362,21.3362,14800.0
2013-08-30 14:45:00,28.18,28.21,28.18,28.2,14400.0,21.3362,21.3589,21.3362,21.3513,14400.0
2013-08-30 14:50:00,28.21,28.24,28.18,28.2,11600.0,21.3589,21.3816,21.3362,21.3513,11600.0
2013-08-30 14:55:00,28.2,28.22,28.18,28.18,8000.0,21.3513,21.3665,21.3362,21.3362,8000.0
2013-08-30 15:00:00,28.18,28.25,28.18,28.25,11200.0,21.3362,21.3892,21.3362,21.3892,11200.0
2013-08-30 15:05:00,28.25,28.25,28.2,28.21,16400.0,21.3892,21.3892,21.3513,21.3589,16400.0
2013-08-30 15:10:00,28.2,28.25,28.18,28.24,19400.0,21.3513,21.3892,21.3362,21.3816,19400.0
2013-08-30 15:15:00,28.23,28.24,28.2,28.23,19600.0,21.374,21.3816,21.3513,21.374,19600.0
2013-08-30 15:20:00,28.23,28.25,28.22,28.23,17400.0,21.374,21.3892,21.3665,21.374,17400.0
2013-08-30 15:25:00,28.23,28.25,28.21,28.23,20000.0,21.374,21.3892,21.3589,21.374,20000.0
2013-08-30 15:30:00,28.23,28.23,28.21,28.22,45800.0,21.374,21.374,21.3589,21.3665,45800.0
2013-08-30 15:35:00,28.22,28.22,28.2,28.22,35600.0,21.3665,21.3665,21.3513,21.3665,35600.0
2013-08-30 15:40:00,28.22,28.22,28.18,28.18,36800.0,21.3665,21.3665,21.3362,21.3362,36800.0
2013-08-30 15:45:00,28.18,28.22,28.18,28.2,51600.0,21.3362,21.3665,21.3362,21.3513,51600.0
2013-08-30 15:50:00,28.2,28.21,28.18,28.18,59800.0,21.3513,21.3589,21.3362,21.3362,59800.0
2013-08-30 15:55:00,28.18,28.23,28.18,28.2,159000.0,21.3362,21.374,21.3362,21.3513,159000.0
2013-09-03 09:30:00,28.1,28.32,27.94,28.29,84400.0,21.2756,21.4422,21.1545,21.4195,84400.0
2013-09-03 09:35:00,28.31,28.36,28.28,28.36,49000.0,21.4346,21.4725,21.4119,21.4725,49000.0
2013-09-03 09:40:00,28.36,28.43,28.34,28.39,48200.0,21.4725,21.5255,21.4573,21.4952,48200.0
2013-09-03 09:45:00,28.38,28.4,28.22,28.27,68600.0,21.4876,21.5028,21.3665,21.4043,68600.0
2013-09-03 09:50:00,28.27,28.35,28.24,28.25,35000.0,21.4043,21.4649,21.3816,21.3892,35000.0
2013-09-03 09:55:00,28.25,28.3,28.21,28.23,28000.0,21.3892,21.427,21.3589,21.374,28000.0
2013-09-03 10:00:00,28.24,28.27,28.16,28.17,49200.0,21.3816,21.4043,21.321,21.3286,49200.0
2013-09-03 10:05:00,28.18,28.2,28.1,28.11,36600.0,21.3362,21.3513,21.2756,21.2832,36600.0
2013-09-03 10:10:00,28.12,28.18,28.11,28.15,50600.0,21.2908,21.3362,21.2832,21.3135,50600.0
2013-09-03 10:15:00,28.15,28.16,28.11,28.11,20400.0,21.3135,21.321,21.2832,21.2832,20400.0
2013-09-03 10:20:00,28.11,28.11,28.07,28.08,49400.0,21.2832,21.2832,21.2529,21.2605,49400.0
2013-09-03 10:25:00,28.08,28.1,28.06,28.08,17800.0,21.2605,21.2756,21.2453,21.2605,17800.0
2013-09-03 10:30:00,28.08,28.16,28.07,28.14,24400.0,21.2605,21.321,21.2529,21.3059,24400.0
2013-09-03 10:35:00,28.16,28.29,28.15,28.29,55800.0,21.321,21.4195,21.3135,21.4195,55800.0
2013-09-03 10:40:00,28.28,28.28,28.21,28.24,26200.0,21.4119,21.4119,21.3589,21.3816,26200.0
2013-09-03 10:45:00,28.25,28.3,28.25,28.27,29600.0,21.3892,21.427,21.3892,21.4043,29600.0
2013-09-03 10:50:00,28.26,28.27,28.21,28.24,24400.0,21.3968,21.4043,21.3589,21.3816,24400.0
2013-09-03 10:55:00,28.25,28.27,28.18,28.22,25200.0,21.3892,21.4043,21.3362,21.3665,25200.0
2013-09-03 11:00:00,28.21,28.24,28.18,28.18,26800.0,21.3589,21.3816,21.3362,21.3362,26800.0
2013-09-03 11:05:00,28.18,28.19,28.13,28.19,21200.0,21.3362,21.3438,21.2983,21.3438,21200.0
2013-09-03 11:10:00,28.19,28.23,28.18,28.21,20000.0,21.3438,21.374,21.3362,21.3589,20000.0
2013-09-03 11:15:00,28.22,28.22,28.14,28.14,23000.0,21.3665,21.3665,21.3059,21.3059,23000.0
2013-09-03 11:20:00,28.14,28.14,28.0,28.02,31400.0,21.3059,21.3059,21.1999,21.215,31400.0
2013-09-03 11:25:00,28.02,28.02,27.93,27.94,39800.0,21.215,21.215,21.1469,21.1545,39800.0
2013-09-03 11:30:00,27.95,27.99,27.93,27.97,36600.0,21.162,21.1923,21.1469,21.1772,36600.0
2013-09-03 11:35:00,27.98,28.05,27.98,28.05,33200.0,21.1848,21.2378,21.1848,21.2378,33200.0
2013-09-03 11:40:00,28.04,28.11,28.0,28.03,45800.0,21.2302,21.2832,21.1999,21.2226,45800.0
2013-09-03 11:45:00,28.03,28.04,27.99,28.04,23000.0,21.2226,21.2302,21.1923,21.2302,23000.0
2013-09-03 11:50:00,28.04,28.05,28.0,28.0,33600.0,21.2302,21.2378,21.1999,21.1999,33600.0
2013-09-03 11:55:00,28.0,28.06,27.99,28.06,22000.0,21.1999,21.2453,21.1923,21.2453,22000.0
2013-09-03 12:00:00,28.06,28.08,28.03,28.04,12000.0,21.2453,21.2605,21.2226,21.2302,12000.0
2013-09-03 12:05:00,28.04,28.06,28.0,28.01,24600.0,21.2302,21.2453,21.1999,21.2075,24600.0
2013-09-03 12:10:00,28.01,28.02,27.98,27.99,16200.0,21.2075,21.215,21.1848,21.1923,16200.0
2013-09-03 12:15:00,27.99,28.0,27.98,27.99,26800.0,21.1923,21.1999,21.1848,21.1923,26800.0
2013-09-03 12:20:00,27.99,28.0,27.99,27.99,29800.0,21.1923,21.1999,21.1923,21.1923,29800.0
2013-09-03 12:25:00,27.98,28.0,27.98,28.0,57800.0,21.1848,21.1999,21.1848,21.1999,57800.0
2013-09-03 12:30:00,28.0,28.0,27.98,28.0,71800.0,21.1999,21.1999,21.1848,21.1999,71800.0
2013-09-03 12:35:00,28.0,28.03,27.99,28.02,18600.0,21.1999,21.2226,21.1923,21.215,18600.0
2013-09-03 12:40:00,28.02,28.03,27.99,28.0,20000.0,21.215,21.2226,21.1923,21.1999,20000.0
2013-09-03 12:45:00,28.0,28.02,27.97,27.99,11600.0,21.1999,21.215,21.1772,21.1923,11600.0
2013-09-03 12:50:00,28.0,28.0,27.97,27.98,10200.0,21.1999,21.1999,21.1772,21.1848,10200.0
2013-09-03 12:55:00,27.99,27.99,27.93,27.95,17400.0,21.1923,21.1923,21.1469,21.162,17400.0
2013-09-03 13:00:00,27.93,27.95,27.91,27.91,15200.0,21.1469,21.162,21.1318,21.1318,15200.0
2013-09-03 13:05:00,27.91,27.91,27.82,27.91,37000.0,21.1318,21.1318,21.0636,21.1318,37000.0
2013-09-03 13:10:00,27.9,27.92,27.85,27.86,46000.0,21.1242,21.1393,21.0863,21.0939,46000.0
2013-09-03 13:15:00,27.86,27.86,27.82,27.83,23800.0,21.0939,21.0939,21.0636,21.0712,23800.0
2013-09-03 13:20:00,27.83,27.86,27.82,27.84,18000.0,21.0712,21.0939,21.0636,21.0788,18000.0
2013-09-03 13:25:00,27.84,27.86,27.83,27.86,14000.0,21.0788,21.0939,21.0712,21.0939,14000.0
2013-09-03 13:30:00,27.86,27.86,27.81,27.83,20400.0,21.0939,21.0939,21.056,21.0712,20400.0
2013-09-03 13:35:00,27.83,27.85,27.83,27.84,12000.0,21.0712,21.0863,21.0712,21.0788,12000.0
2013-09-03 13:40:00,27.84,27.86,27.81,27.81,35800.0,21.0788,21.0939,21.056,21.056,35800.0
2013-09-03 13:45:00,27.81,27.81,27.74,27.74,24000.0,21.056,21.056,21.003,21.003,24000.0
2013-09-03 13:50:00,27.74,27.78,27.74,27.75,23600.0,21.003,21.0333,21.003,21.0106,23600.0
2013-09-03 13:55:00,27.75,27.75,27.67,27.68,72200.0,21.0106,21.0106,20.95,20.9576,72200.0
2013-09-03 14:00:00,27.68,27.76,27.68,27.75,27000.0,20.9576,21.0182,20.9576,21.0106,27000.0
2013-09-03 14:05:00,27.75,27.78,27.75,27.77,16200.0,21.0106,21.0333,21.0106,21.0258,16200.0
2013-09-03 14:10:00,27.78,27.82,27.77,27.81,26600.0,21.0333,21.0636,21.0258,21.056,26600.0
2013-09-03 14:15:00,27.81,27.82,27.77,27.77,20000.0,21.056,21.0636,21.0258,21.0258,20000.0
2013-09-03 14:20:00,27.77,27.77,27.7,27.73,23000.0,21.0258,21.0258,20.9728,20.9955,23000.0
2013-09-03 14:25:00,27.73,27.77,27.7,27.77,26600.0,20.9955,21.0258,20.9728,21.0258,26600.0
2013-09-03 14:30:00,27.76,27.77,27.73,27.73,23600.0,21.0182,21.0258,20.9955,20.9955,23600.0
2013-09-03 14:35:00,27.73,27.74,27.69,27.72,19800.0,20.9955,21.003,20.9652,20.9879,19800.0
2013-09-03 14:40:00,27.72,27.75,27.7,27.74,43800.0,20.9879,21.0106,20.9728,21.003,43800.0
2013-09-03 14:45:00,27.74,27.8,27.74,27.79,44000.0,21.003,21.0485,21.003,21.0409,44000.0
2013-09-03 14:50:00,27.79,27.81,27.77,27.81,24600.0,21.0409,21.056,21.0258,21.056,24600.0
2013-09-03 14:55:00,27.81,27.87,27.81,27.87,16600.0,21.056,21.1015,21.056,21.1015,16600.0
2013-09-03 15:00:00,27.87,27.92,27.86,27.92,26600.0,21.1015,21.1393,21.0939,21.1393,26600.0
2013-09-03 15:05:00,27.92,27.94,27.91,27.93,64800.0,21.1393,21.1545,21.1318,21.1469,64800.0
2013-09-03 15:10:00,27.93,27.96,27.93,27.93,17200.0,21.1469,21.1696,21.1469,21.1469,17200.0
2013-09-03 15:15:00,27.93,27.96,27.91,27.92,42000.0,21.1469,21.1696,21.1318,21.1393,42000.0
2013-09-03 15:20:00,27.92,27.93,27.89,27.9,26200.0,21.1393,21.1469,21.1166,21.1242,26200.0
2013-09-03 15:25:00,27.9,27.95,27.9,27.93,32800.0,21.1242,21.162,21.1242,21.1469,32800.0
2013-09-03 15:30:00,27.93,27.98,27.93,27.98,51800.0,21.1469,21.1848,21.1469,21.1848,51800.0
2013-09-03 15:35:00,27.98,28.02,27.97,28.02,69600.0,21.1848,21.215,21.1772,21.215,69600.0
2013-09-03 15:40:00,28.02,28.04,27.98,28.0,60600.0,21.215,21.2302,21.1848,21.1999,60600.0
2013-09-03 15:45:00,28.0,28.02,27.92,27.95,87000.0,21.1999,21.215,21.1393,21.162,87000.0
2013-09-03 15:50:00,27.96,27.98,27.95,27.98,66400.0,21.1696,21.1848,21.162,21.1848,66400.0
2013-09-03 15:55:00,27.98,27.99,27.92,27.97,187000.0,21.1848,21.1923,21.1393,21.1772,187000.0
2013-09-04 09:30:00,27.8,27.9,27.76,27.86,261600.0,21.0485,21.1242,21.0182,21.0939,261600.0
2013-09-04 09:35:00,27.85,27.89,27.83,27.86,24200.0,21.0863,21.1166,21.0712,21.0939,24200.0
2013-09-04 09:40:00,27.88,27.96,27.87,27.96,24800.0,21.109,21.1696,21.1015,21.1696,24800.0
2013-09-04 09:45:00,27.98,28.02,27.96,28.0,12800.0,21.1848,21.215,21.1696,21.1999,12800.0
2013-09-04 09:50:00,27.99,28.09,27.94,27.96,27200.0,21.1923,21.268,21.1545,21.1696,27200.0
2013-09-04 09:55:00,27.95,27.96,27.93,27.93,14000.0,21.162,21.1696,21.1469,21.1469,14000.0
2013-09-04 10:00:00,27.93,28.05,27.93,27.99,15400.0,21.1469,21.2378,21.1469,21.1923,15400.0
2013-09-04 10:05:00,27.96,28.04,27.96,28.0,31800.0,21.1696,21.2302,21.1696,21.1999,31800.0
2013-09-04 10:10:00,28.0,28.07,28.0,28.06,21600.0,21.1999,21.2529,21.1999,21.2453,21600.0
2013-09-04 10:15:00,28.07,28.1,28.03,28.03,27800.0,21.2529,21.2756,21.2226,21.2226,27800.0
2013-09-04 10:20:00,28.0,28.03,28.0,28.0,11800.0,21.1999,21.2226,21.1999,21.1999,11800.0
2013-09-04 10:25:00,28.0,28.0,27.96,27.97,19400.0,21.1999,21.1999,21.1696,21.1772,19400.0
2013-09-04 10:30:00,27.98,27.98,27.95,27.98,19000.0,21.1848,21.1848,21.162,21.1848,19000.0
2013-09-04 10:35:00,27.97,27.98,27.93,27.96,19200.0,21.1772,21.1848,21.1469,21.1696,19200.0
2013-09-04 10:40:00,27.96,27.98,27.93,27.94,43000.0,21.1696,21.1848,21.1469,21.1545,43000.0
2013-09-04 10:45:00,27.94,27.95,27.93,27.93,10800.0,21.1545,21.162,21.1469,21.1469,10800.0
2013-09-04 10:50:00,27.93,27.95,27.93,27.95,10600.0,21.1469,21.162,21.1469,21.162,10600.0
2013-09-04 10:55:00,27.95,27.96,27.91,27.92,16800.0,21.162,21.1696,21.1318,21.1393,16800.0
2013-09-04 11:00:00,27.92,27.98,27.92,27.97,13600.0,21.1393,21.1848,21.1393,21.1772,13600.0
2013-09-04 11:05:00,27.96,27.97,27.94,27.96,15800.0,21.1696,21.1772,21.1545,21.1696,15800.0
2013-09-04 11:10:00,27.96,27.96,27.91,27.91,14000.0,21.1696,21.1696,21.1318,21.1318,14000.0
2013-09-04 11:15:00,27.9,27.92,27.89,27.9,17000.0,21.1242,21.1393,21.1166,21.1242,17000.0
2013-09-04 11:20:00,27.9,27.9,27.86,27.86,12000.0,21.1242,21.1242,21.0939,21.0939,12000.0
2013-09-04 11:25:00,27.86,27.87,27.83,27.83,19400.0,21.0939,21.1015,21.0712,21.0712,19400.0
2013-09-04 11:30:00,27.84,27.84,27.82,27.82,25400.0,21.0788,21.0788,21.0636,21.0636,25400.0
2013-09-04 11:35:00,27.82,27.82,27.8,27.81,17400.0,21.0636,21.0636,21.0485,21.056,17400.0
2013-09-04 11:40:00,27.81,27.85,27.81,27.85,28000.0,21.056,21.0863,21.056,21.0863,28000.0
2013-09-04 11:45:00,27.85,27.88,27.85,27.86,14600.0,21.0863,21.109,21.0863,21.0939,14600.0
2013-09-04 11:50:00,27.87,27.88,27.87,27.88,16800.0,21.1015,21.109,21.1015,21.109,16800.0
2013-09-04 11:55:00,27.89,27.93,27.88,27.93,17400.0,21.1166,21.1469,21.109,21.1469,17400.0
2013-09-04 12:00:00,27.93,27.94,27.92,27.92,20400.0,21.1469,21.1545,21.1393,21.1393,20400.0
2013-09-04 12:05:00,27.92,27.93,27.92,27.93,11600.0,21.1393,21.1469,21.1393,21.1469,11600.0
2013-09-04 12:10:00,27.93,27.93,27.9,27.91,15600.0,21.1469,21.1469,21.1242,21.1318,15600.0
2013-09-04 12:15:00,27.9,27.9,27.88,27.88,11800.0,21.1242,21.1242,21.109,21.109,11800.0
2013-09-04 12:20:00,27.88,27.88,27.85,27.85,12400.0,21.109,21.109,21.0863,21.0863,12400.0
2013-09-04 12:25:00,27.85,27.86,27.84,27.85,17800.0,21.0863,21.0939,21.0788,21.0863,17800.0
2013-09-04 12:30:00,27.85,27.86,27.84,27.85,16600.0,21.0863,21.0939,21.0788,21.0863,16600.0
2013-09-04 12:35:00,27.85,27.86,27.85,27.86,10200.0,21.0863,21.0939,21.0863,21.0939,10200.0
2013-09-04 12:40:00,27.86,27.86,27.85,27.86,17800.0,21.0939,21.0939,21.0863,21.0939,17800.0
2013-09-04 12:45:00,27.86,27.86,27.84,27.85,23000.0,21.0939,21.0939,21.0788,21.0863,23000.0
2013-09-04 12:50:00,27.85,27.86,27.85,27.86,32600.0,21.0863,21.0939,21.0863,21.0939,32600.0
2013-09-04 12:55:00,27.87,27.89,27.86,27.89,16400.0,21.1015,21.1166,21.0939,21.1166,16400.0
2013-09-04 13:00:00,27.89,27.9,27.88,27.88,13600.0,21.1166,21.1242,21.109,21.109,13600.0
2013-09-04 13:05:00,27.88,27.89,27.88,27.89,18400.0,21.109,21.1166,21.109,21.1166,18400.0
2013-09-04 13:10:00,27.89,27.91,27.88,27.91,32000.0,21.1166,21.1318,21.109,21.1318,32000.0
2013-09-04 13:15:00,27.9,27.94,27.9,27.93,21000.0,21.1242,21.1545,21.1242,21.1469,21000.0
2013-09-04 13:20:00,27.93,27.94,27.93,27.93,5400.0,21.1469,21.1545,21.1469,21.1469,5400.0
2013-09-04 13:25:00,27.93,27.94,27.91,27.92,19000.0,21.1469,21.1545,21.1318,21.1393,19000.0
2013-09-04 13:30:00,27.91,27.97,27.91,27.96,32800.0,21.1318,21.1772,21.1318,21.1696,32800.0
2013-09-04 13:35:00,27.96,27.98,27.94,27.95,18800.0,21.1696,21.1848,21.1545,21.162,18800.0
2013-09-04 13:40:00,27.94,27.98,27.94,27.96,12000.0,21.1545,21.1848,21.1545,21.1696,12000.0
2013-09-04 13:45:00,27.95,27.95,27.91,27.92,8600.0,21.162,21.162,21.1318,21.1393,8600.0
2013-09-04 13:50:00,27.92,27.92,27.85,27.86,19400.0,21.1393,21.1393,21.0863,21.0939,19400.0
2013-09-04 13:55:00,27.86,27.88,27.86,27.88,11800.0,21.0939,21.109,21.0939,21.109,11800.0
2013-09-04 14:00:00,27.88,27.89,27.87,27.88,26800.0,21.109,21.1166,21.1015,21.109,26800.0
2013-09-04 14:05:00,27.88,27.89,27.86,27.88,28400.0,21.109,21.1166,21.0939,21.109,28400.0
2013-09-04 14:10:00,27.87,27.89,27.86,27.87,93000.0,21.1015,21.1166,21.0939,21.1015,93000.0
2013-09-04 14:15:00,27.87,27.87,27.84,27.85,22600.0,21.1015,21.1015,21.0788,21.0863,22600.0
2013-09-04 14:20:00,27.84,27.85,27.83,27.83,28200.0,21.0788,21.0863,21.0712,21.0712,28200.0
2013-09-04 14:25:00,27.83,27.83,27.82,27.82,20200.0,21.0712,21.0712,21.0636,21.0636,20200.0
2013-09-04 14:30:00,27.82,27.83,27.8,27.83,33000.0,21.0636,21.0712,21.0485,21.0712,33000.0
2013-09-04 14:35:00,27.83,27.86,27.83,27.86,24200.0,21.0712,21.0939,21.0712,21.0939,24200.0
2013-09-04 14:40:00,27.86,27.87,27.85,27.86,23000.0,21.0939,21.1015,21.0863,21.0939,23000.0
2013-09-04 14:45:00,27.86,27.86,27.85,27.85,13200.0,21.0939,21.0939,21.0863,21.0863,13200.0
2013-09-04 14:50:00,27.85,27.85,27.84,27.85,11800.0,21.0863,21.0863,21.0788,21.0863,11800.0
2013-09-04 14:55:00,27.85,27.88,27.85,27.86,21400.0,21.0863,21.109,21.0863,21.0939,21400.0
2013-09-04 15:00:00,27.86,27.86,27.84,27.84,20600.0,21.0939,21.0939,21.0788,21.0788,20600.0
2013-09-04 15:05:00,27.84,27.88,27.83,27.88,43800.0,21.0788,21.109,21.0712,21.109,43800.0
2013-09-04 15:10:00,27.88,27.91,27.88,27.91,26400.0,21.109,21.1318,21.109,21.1318,26400.0
2013-09-04 15:15:00,27.91,27.92,27.9,27.91,44000.0,21.1318,21.1393,21.1242,21.1318,44000.0
2013-09-04 15:20:00,27.91,27.91,27.88,27.89,99000.0,21.1318,21.1318,21.109,21.1166,99000.0
2013-09-04 15:25:00,27.88,27.9,27.84,27.86,72600.0,21.109,21.1242,21.0788,21.0939,72600.0
2013-09-04 15:30:00,27.86,27.91,27.86,27.9,85000.0,21.0939,21.1318,21.0939,21.1242,85000.0
2013-09-04 15:35:00,27.9,27.9,27.86,27.9,85600.0,21.1242,21.1242,21.0939,21.1242,85600.0
2013-09-04 15:40:00,27.9,27.94,27.88,27.94,101800.0,21.1242,21.1545,21.109,21.1545,101800.0
2013-09-04 15:45:00,27.93,27.99,27.93,27.97,100200.0,21.1469,21.1923,21.1469,21.1772,100200.0
2013-09-04 15:50:00,27.97,27.97,27.93,27.93,55200.0,21.1772,21.1772,21.1469,21.1469,55200.0
2013-09-04 15:55:00,27.93,27.95,27.9,27.92,103000.0,21.1469,21.162,21.1242,21.1393,103000.0
2013-09-05 09:30:00,27.93,27.97,27.88,27.88,32800.0,21.1469,21.1772,21.109,21.109,32800.0
2013-09-05 09:35:00,27.89,27.93,27.87,27.92,9200.0,21.1166,21.1469,21.1015,21.1393,9200.0
2013-09-05 09:40:00,27.93,27.96,27.88,27.93,23800.0,21.1469,21.1696,21.109,21.1469,23800.0
2013-09-05 09:45:00,27.97,28.01,27.95,27.98,40000.0,21.1772,21.2075,21.162,21.1848,40000.0
2013-09-05 09:50:00,27.98,28.0,27.95,28.0,12600.0,21.1848,21.1999,21.162,21.1999,12600.0
2013-09-05 09:55:00,28.02,28.04,27.99,28.01,8200.0,21.215,21.2302,21.1923,21.2075,8200.0
2013-09-05 10:00:00,28.0,28.02,27.95,27.95,10400.0,21.1999,21.215,21.162,21.162,10400.0
2013-09-05 10:05:00,27.94,28.02,27.94,28.0,12600.0,21.1545,21.215,21.1545,21.1999,12600.0
2013-09-05 10:10:00,28.01,28.04,28.0,28.02,10400.0,21.2075,21.2302,21.1999,21.215,10400.0
2013-09-05 10:15:00,28.03,28.05,28.01,28.03,10000.0,21.2226,21.2378,21.2075,21.2226,10000.0
2013-09-05 10:20:00,28.02,28.05,27.98,28.05,9000.0,21.215,21.2378,21.1848,21.2378,9000.0
2013-09-05 10:25:00,28.06,28.06,27.98,27.99,15400.0,21.2453,21.2453,21.1848,21.1923,15400.0
2013-09-05 10:30:00,27.99,28.0,27.89,27.89,18000.0,21.1923,21.1999,21.1166,21.1166,18000.0
2013-09-05 10:35:00,27.89,27.91,27.86,27.89,10600.0,21.1166,21.1318,21.0939,21.1166,10600.0
2013-09-05 10:40:00,27.89,27.89,27.84,27.86,13000.0,21.1166,21.1166,21.0788,21.0939,13000.0
2013-09-05 10:45:00,27.87,27.88,27.83,27.87,14600.0,21.1015,21.109,21.0712,21.1015,14600.0
2013-09-05 10:50:00,27.86,27.9,27.86,27.89,11200.0,21.0939,21.1242,21.0939,21.1166,11200.0
2013-09-05 10:55:00,27.9,27.92,27.86,27.89,15000.0,21.1242,21.1393,21.0939,21.1166,15000.0
2013-09-05 11:00:00,27.89,27.93,27.89,27.93,9200.0,21.1166,21.1469,21.1166,21.1469,9200.0
2013-09-05 11:05:00,27.92,27.92,27.89,27.9,18200.0,21.1393,21.1393,21.1166,21.1242,18200.0
2013-09-05 11:10:00,27.9,27.93,27.9,27.91,8800.0,21.1242,21.1469,21.1242,21.1318,8800.0
2013-09-05 11:15:00,27.91,27.91,27.89,27.9,8000.0,21.1318,21.1318,21.1166,21.1242,8000.0
2013-09-05 11:20:00,27.9,27.91,27.82,27.83,17400.0,21.1242,21.1318,21.0636,21.0712,17400.0
2013-09-05 11:25:00,27.83,27.89,27.83,27.88,9400.0,21.0712,21.1166,21.0712,21.109,9400.0
2013-09-05 11:30:00,27.88,27.97,27.88,27.97,17200.0,21.109,21.1772,21.109,21.1772,17200.0
2013-09-05 11:35:00,27.97,27.98,27.96,27.97,4000.0,21.1772,21.1848,21.1696,21.1772,4000.0
2013-09-05 11:40:00,27.97,27.98,27.97,27.98,3400.0,21.1772,21.1848,21.1772,21.1848,3400.0
2013-09-05 11:45:00,27.97,27.98,27.96,27.98,2400.0,21.1772,21.1848,21.1696,21.1848,2400.0
2013-09-05 11:50:00,27.97,27.98,27.93,27.94,11200.0,21.1772,21.1848,21.1469,21.1545,11200.0
2013-09-05 11:55:00,27.95,27.96,27.94,27.95,5200.0,21.162,21.1696,21.1545,21.162,5200.0
2013-09-05 12:00:00,27.95,27.95,27.91,27.91,5200.0,21.162,21.162,21.1318,21.1318,5200.0
2013-09-05 12:05:00,27.92,27.93,27.9,27.9,7000.0,21.1393,21.1469,21.1242,21.1242,7000.0
2013-09-05 12:10:00,27.9,27.9,27.86,27.88,8000.0,21.1242,21.1242,21.0939,21.109,8000.0
2013-09-05 12:15:00,27.87,27.87,27.85,27.85,6200.0,21.1015,21.1015,21.0863,21.0863,6200.0
2013-09-05 12:20:00,27.86,27.87,27.84,27.85,7600.0,21.0939,21.1015,21.0788,21.0863,7600.0
2013-09-05 12:25:00,27.84,27.84,27.8,27.82,11400.0,21.0788,21.0788,21.0485,21.0636,11400.0
2013-09-05 12:30:00,27.8,27.81,27.79,27.8,4800.0,21.0485,21.056,21.0409,21.0485,4800.0
2013-09-05 12:35:00,27.81,27.82,27.8,27.82,9600.0,21.056,21.0636,21.0485,21.0636,9600.0
2013-09-05 12:40:00,27.82,27.83,27.81,27.83,14200.0,21.0636,21.0712,21.056,21.0712,14200.0
2013-09-05 12:45:00,27.83,27.84,27.82,27.82,6600.0,21.0712,21.0788,21.0636,21.0636,6600.0
2013-09-05 12:50:00,27.82,27.85,27.82,27.83,17000.0,21.0636,21.0863,21.0636,21.0712,17000.0
2013-09-05 12:55:00,27.83,27.83,27.81,27.82,12400.0,21.0712,21.0712,21.056,21.0636,12400.0
2013-09-05 13:00:00,27.82,27.85,27.82,27.85,7800.0,21.0636,21.0863,21.0636,21.0863,7800.0
2013-09-05 13:05:00,27.85,27.86,27.84,27.84,9800.0,21.0863,21.0939,21.0788,21.0788,9800.0
2013-09-05 13:10:00,27.84,27.84,27.81,27.82,11600.0,21.0788,21.0788,21.056,21.0636,11600.0
2013-09-05 13:15:00,27.83,27.83,27.8,27.82,39400.0,21.0712,21.0712,21.0485,21.0636,39400.0
2013-09-05 13:20:00,27.82,27.86,27.81,27.84,10600.0,21.0636,21.0939,21.056,21.0788,10600.0
2013-09-05 13:25:00,27.84,27.85,27.84,27.85,3600.0,21.0788,21.0863,21.0788,21.0863,3600.0
2013-09-05 13:30:00,27.86,27.87,27.85,27.87,3600.0,21.0939,21.1015,21.0863,21.1015,3600.0
2013-09-05 13:35:00,27.86,27.88,27.85,27.86,25600.0,21.0939,21.109,21.0863,21.0939,25600.0
2013-09-05 13:40:00,27.86,27.9,27.85,27.87,9000.0,21.0939,21.1242,21.0863,21.1015,9000.0
2013-09-05 13:45:00,27.89,27.9,27.88,27.89,11000.0,21.1166,21.1242,21.109,21.1166,11000.0
2013-09-05 13:50:00,27.88,27.91,27.88,27.89,6200.0,21.109,21.1318,21.109,21.1166,6200.0
2013-09-05 13:55:00,27.88,27.9,27.85,27.88,14600.0,21.109,21.1242,21.0863,21.109,14600.0
2013-09-05 14:00:00,27.86,27.92,27.86,27.89,6000.0,21.0939,21.1393,21.0939,21.1166,6000.0
2013-09-05 14:05:00,27.91,27.92,27.9,27.92,6200.0,21.1318,21.1393,21.1242,21.1393,6200.0
2013-09-05 14:10:00,27.91,27.92,27.9,27.91,7800.0,21.1318,21.1393,21.1242,21.1318,7800.0
2013-09-05 14:15:00,27.91,27.92,27.9,27.9,5600.0,21.1318,21.1393,21.1242,21.1242,5600.0
2013-09-05 14:20:00,27.91,27.92,27.86,27.87,8400.0,21.1318,21.1393,21.0939,21.1015,8400.0
2013-09-05 14:25:00,27.88,27.89,27.86,27.88,8400.0,21.109,21.1166,21.0939,21.109,8400.0
2013-09-05 14:30:00,27.89,27.9,27.89,27.9,8400.0,21.1166,21.1242,21.1166,21.1242,8400.0
2013-09-05 14:35:00,27.91,27.91,27.88,27.9,29800.0,21.1318,21.1318,21.109,21.1242,29800.0
2013-09-05 14:40:00,27.9,27.91,27.88,27.88,17600.0,21.1242,21.1318,21.109,21.109,17600.0
2013-09-05 14:45:00,27.89,27.9,27.88,27.88,7800.0,21.1166,21.1242,21.109,21.109,7800.0
2013-09-05 14:50:00,27.89,27.91,27.88,27.91,9400.0,21.1166,21.1318,21.109,21.1318,9400.0
2013-09-05 14:55:00,27.91,27.91,27.86,27.86,27000.0,21.1318,21.1318,21.0939,21.0939,27000.0
2013-09-05 15:00:00,27.86,27.88,27.86,27.86,28800.0,21.0939,21.109,21.0939,21.0939,28800.0
2013-09-05 15:05:00,27.86,27.86,27.84,27.84,24400.0,21.0939,21.0939,21.0788,21.0788,24400.0
2013-09-05 15:10:00,27.84,27.87,27.84,27.86,23200.0,21.0788,21.1015,21.0788,21.0939,23200.0
2013-09-05 15:15:00,27.86,27.91,27.83,27.89,137000.0,21.0939,21.1318,21.0712,21.1166,137000.0
2013-09-05 15:20:00,27.9,27.94,27.9,27.94,45600.0,21.1242,21.1545,21.1242,21.1545,45600.0
2013-09-05 15:25:00,27.95,27.97,27.92,27.92,40000.0,21.162,21.1772,21.1393,21.1393,40000.0
2013-09-05 15:30:00,27.93,27.93,27.9,27.92,23000.0,21.1469,21.1469,21.1242,21.1393,23000.0
2013-09-05 15:35:00,27.92,27.93,27.91,27.91,32400.0,21.1393,21.1469,21.1318,21.1318,32400.0
2013-09-05 15:40:00,27.92,27.95,27.91,27.93,47400.0,21.1393,21.162,21.1318,21.1469,47400.0
2013-09-05 15:45:00,27.93,27.95,27.91,27.93,49800.0,21.1469,21.162,21.1318,21.1469,49800.0
2013-09-05 15:50:00,27.93,27.93,27.91,27.92,53600.0,21.1469,21.1469,21.1318,21.1393,53600.0
2013-09-05 15:55:00,27.92,27.93,27.9,27.91,111400.0,21.1393,21.1469,21.1242,21.1318,111400.0
2013-09-06 09:30:00,27.96,28.14,27.96,28.06,28800.0,21.1696,21.3059,21.1696,21.2453,28800.0
2013-09-06 09:35:00,28.06,28.06,27.86,27.86,14000.0,21.2453,21.2453,21.0939,21.0939,14000.0
2013-09-06 09:40:00,27.86,27.86,27.72,27.72,8400.0,21.0939,21.0939,20.9879,20.9879,8400.0
2013-09-06 09:45:00,27.68,27.68,27.51,27.59,50000.0,20.9576,20.9576,20.8289,20.8895,50000.0
2013-09-06 09:50:00,27.61,27.65,27.58,27.6,9200.0,20.9046,20.9349,20.8819,20.897,9200.0
2013-09-06 09:55:00,27.61,27.63,27.56,27.56,12400.0,20.9046,20.9198,20.8668,20.8668,12400.0
2013-09-06 10:00:00,27.53,27.57,27.43,27.44,25400.0,20.844,20.8743,20.7683,20.7759,25400.0
2013-09-06 10:05:00,27.47,27.51,27.46,27.51,39800.0,20.7986,20.8289,20.791,20.8289,39800.0
2013-09-06 10:10:00,27.52,27.61,27.51,27.6,20600.0,20.8365,20.9046,20.8289,20.897,20600.0
2013-09-06 10:15:00,27.61,27.75,27.6,27.75,31800.0,20.9046,21.0106,20.897,21.0106,31800.0
2013-09-06 10:20:00,27.75,27.86,27.75,27.75,46400.0,21.0106,21.0939,21.0106,21.0106,46400.0
2013-09-06 10:25:00,27.74,27.84,27.73,27.84,16800.0,21.003,21.0788,20.9955,21.0788,16800.0
2013-09-06 10:30:00,27.85,27.86,27.83,27.85,14800.0,21.0863,21.0939,21.0712,21.0863,14800.0
2013-09-06 10:35:00,27.85,27.86,27.82,27.82,14600.0,21.0863,21.0939,21.0636,21.0636,14600.0
2013-09-06 10:40:00,27.83,27.93,27.82,27.93,14000.0,21.0712,21.1469,21.0636,21.1469,14000.0
2013-09-06 10:45:00,27.93,27.97,27.9,27.91,41600.0,21.1469,21.1772,21.1242,21.1318,41600.0
2013-09-06 10:50:00,27.89,27.91,27.83,27.84,76800.0,21.1166,21.1318,21.0712,21.0788,76800.0
2013-09-06 10:55:00,27.84,27.91,27.83,27.88,50400.0,21.0788,21.1318,21.0712,21.109,50400.0
2013-09-06 11:00:00,27.89,27.96,27.89,27.96,13200.0,21.1166,21.1696,21.1166,21.1696,13200.0
2013-09-06 11:05:00,27.96,27.97,27.91,27.91,9200.0,21.1696,21.1772,21.1318,21.1318,9200.0
2013-09-06 11:10:00,27.91,27.95,27.9,27.94,15200.0,21.1318,21.162,21.1242,21.1545,15200.0
2013-09-06 11:15:00,27.94,27.96,27.86,27.86,12800.0,21.1545,21.1696,21.0939,21.0939,12800.0
2013-09-06 11:20:00,27.86,27.92,27.86,27.91,28600.0,21.0939,21.1393,21.0939,21.1318,28600.0
2013-09-06 11:25:00,27.91,27.93,27.9,27.91,6200.0,21.1318,21.1469,21.1242,21.1318,6200.0
2013-09-06 11:30:00,27.91,27.92,27.9,27.92,8800.0,21.1318,21.1393,21.1242,21.1393,8800.0
2013-09-06 11:35:00,27.93,27.95,27.93,27.95,5600.0,21.1469,21.162,21.1469,21.162,5600.0
2013-09-06 11:40:00,27.94,27.97,27.92,27.95,9800.0,21.1545,21.1772,21.1393,21.162,9800.0
2013-09-06 11:45:00,27.96,27.97,27.93,27.93,6200.0,21.1696,21.1772,21.1469,21.1469,6200.0
2013-09-06 11:50:00,27.94,27.95,27.92,27.93,6000.0,21.1545,21.162,21.1393,21.1469,6000.0
2013-09-06 11:55:00,27.93,27.98,27.93,27.98,10800.0,21.1469,21.1848,21.1469,21.1848,10800.0
2013-09-06 12:00:00,27.98,27.99,27.93,27.93,4200.0,21.1848,21.1923,21.1469,21.1469,4200.0
2013-09-06 12:05:00,27.96,27.96,27.93,27.94,3200.0,21.1696,21.1696,21.1469,21.1545,3200.0
2013-09-06 12:10:00,27.93,27.93,27.88,27.9,13200.0,21.1469,21.1469,21.109,21.1242,13200.0
2013-09-06 12:15:00,27.9,27.91,27.9,27.91,3200.0,21.1242,21.1318,21.1242,21.1318,3200.0
2013-09-06 12:20:00,27.9,27.9,27.88,27.88,10400.0,21.1242,21.1242,21.109,21.109,10400.0
2013-09-06 12:25:00,27.88,27.88,27.86,27.87,3200.0,21.109,21.109,21.0939,21.1015,3200.0
2013-09-06 12:30:00,27.88,27.89,27.83,27.84,75200.0,21.109,21.1166,21.0712,21.0788,75200.0
2013-09-06 12:35:00,27.84,27.84,27.78,27.78,11000.0,21.0788,21.0788,21.0333,21.0333,11000.0
2013-09-06 12:40:00,27.78,27.78,27.75,27.77,19000.0,21.0333,21.0333,21.0106,21.0258,19000.0
2013-09-06 12:45:00,27.77,27.77,27.72,27.73,19800.0,21.0258,21.0258,20.9879,20.9955,19800.0
2013-09-06 12:50:00,27.73,27.74,27.72,27.74,11800.0,20.9955,21.003,20.9879,21.003,11800.0
2013-09-06 12:55:00,27.74,27.76,27.73,27.76,10000.0,21.003,21.0182,20.9955,21.0182,10000.0
2013-09-06 13:00:00,27.78,27.81,27.78,27.81,6600.0,21.0333,21.056,21.0333,21.056,6600.0
2013-09-06 13:05:00,27.83,27.85,27.83,27.85,6800.0,21.0712,21.0863,21.0712,21.0863,6800.0
2013-09-06 13:10:00,27.85,27.86,27.83,27.83,8600.0,21.0863,21.0939,21.0712,21.0712,8600.0
2013-09-06 13:15:00,27.83,27.84,27.81,27.84,12200.0,21.0712,21.0788,21.056,21.0788,12200.0
2013-09-06 13:20:00,27.84,27.84,27.81,27.81,14400.0,21.0788,21.0788,21.056,21.056,14400.0
2013-09-06 13:25:00,27.8,27.81,27.78,27.79,11000.0,21.0485,21.056,21.0333,21.0409,11000.0
2013-09-06 13:30:00,27.79,27.84,27.77,27.84,11200.0,21.0409,21.0788,21.0258,21.0788,11200.0
2013-09-06 13:35:00,27.84,27.85,27.79,27.8,7600.0,21.0788,21.0863,21.0409,21.0485,7600.0
2013-09-06 13:40:00,27.79,27.8,27.78,27.79,15800.0,21.0409,21.0485,21.0333,21.0409,15800.0
2013-09-06 13:45:00,27.79,27.8,27.78,27.8,24600.0,21.0409,21.0485,21.0333,21.0485,24600.0
2013-09-06 13:50:00,27.8,27.84,27.8,27.81,11400.0,21.0485,21.0788,21.0485,21.056,11400.0
2013-09-06 13:55:00,27.81,27.84,27.81,27.83,8400.0,21.056,21.0788,21.056,21.0712,8400.0
2013-09-06 14:00:00,27.83,27.84,27.81,27.82,12400.0,21.0712,21.0788,21.056,21.0636,12400.0
2013-09-06 14:05:00,27.82,27.85,27.82,27.82,12000.0,21.0636,21.0863,21.0636,21.0636,12000.0
2013-09-06 14:10:00,27.82,27.84,27.8,27.81,24200.0,21.0636,21.0788,21.0485,21.056,24200.0
2013-09-06 14:15:00,27.82,27.83,27.82,27.82,9000.0,21.0636,21.0712,21.0636,21.0636,9000.0
2013-09-06 14:20:00,27.83,27.83,27.81,27.81,11400.0,21.0712,21.0712,21.056,21.056,11400.0
2013-09-06 14:25:00,27.82,27.82,27.79,27.8,12400.0,21.0636,21.0636,21.0409,21.0485,12400.0
2013-09-06 14:30:00,27.8,27.83,27.8,27.83,29200.0,21.0485,21.0712,21.0485,21.0712,29200.0
2013-09-06 14:35:00,27.83,27.89,27.83,27.86,19800.0,21.0712,21.1166,21.0712,21.0939,19800.0
2013-09-06 14:40:00,27.86,27.86,27.82,27.82,13600.0,21.0939,21.0939,21.0636,21.0636,13600.0
2013-09-06 14:45:00,27.82,27.84,27.82,27.84,12200.0,21.0636,21.0788,21.0636,21.0788,12200.0
2013-09-06 14:50:00,27.84,27.85,27.83,27.83,8400.0,21.0788,21.0863,21.0712,21.0712,8400.0
2013-09-06 14:55:00,27.82,27.82,27.8,27.82,18400.0,21.0636,21.0636,21.0485,21.0636,18400.0
2013-09-06 15:00:00,27.82,27.83,27.77,27.78,22000.0,21.0636,21.0712,21.0258,21.0333,22000.0
2013-09-06 15:05:00,27.78,27.78,27.71,27.71,27600.0,21.0333,21.0333,20.9803,20.9803,27600.0
2013-09-06 15:10:00,27.71,27.72,27.66,27.67,36800.0,20.9803,20.9879,20.9425,20.95,36800.0
2013-09-06 15:15:00,27.67,27.68,27.66,27.66,21800.0,20.95,20.9576,20.9425,20.9425,21800.0
2013-09-06 15:20:00,27.67,27.69,27.67,27.69,25400.0,20.95,20.9652,20.95,20.9652,25400.0
2013-09-06 15:25:00,27.69,27.72,27.68,27.72,19200.0,20.9652,20.9879,20.9576,20.9879,19200.0
2013-09-06 15:30:00,27.72,27.73,27.71,27.71,25400.0,20.9879,20.9955,20.9803,20.9803,25400.0
2013-09-06 15:35:00,27.71,27.71,27.68,27.7,43600.0,20.9803,20.9803,20.9576,20.9728,43600.0
2013-09-06 15:40:00,27.71,27.74,27.7,27.71,21800.0,20.9803,21.003,20.9728,20.9803,21800.0
2013-09-06 15:45:00,27.71,27.72,27.65,27.65,42200.0,20.9803,20.9879,20.9349,20.9349,42200.0
2013-09-06 15:50:00,27.65,27.68,27.65,27.68,94600.0,20.9349,20.9576,20.9349,20.9576,94600.0
2013-09-06 15:55:00,27.68,27.68,27.61,27.64,93800.0,20.9576,20.9576,20.9046,20.9273,93800.0
2013-09-09 09:30:00,27.73,27.85,27.72,27.83,27000.0,20.9955,21.0863,20.9879,21.0712,27000.0
2013-09-09 09:35:00,27.83,27.93,27.81,27.82,17000.0,21.0712,21.1469,21.056,21.0636,17000.0
2013-09-09 09:40:00,27.85,27.91,27.84,27.85,21600.0,21.0863,21.1318,21.0788,21.0863,21600.0
2013-09-09 09:45:00,27.89,28.0,27.89,27.98,17800.0,21.1166,21.1999,21.1166,21.1848,17800.0
2013-09-09 09:50:00,28.0,28.08,27.99,28.07,11600.0,21.1999,21.2605,21.1923,21.2529,11600.0
2013-09-09 09:55:00,28.06,28.07,28.04,28.05,15800.0,21.2453,21.2529,21.2302,21.2378,15800.0
2013-09-09 10:00:00,28.05,28.13,28.05,28.08,32200.0,21.2378,21.2983,21.2378,21.2605,32200.0
2013-09-09 10:05:00,28.08,28.14,28.07,28.1,26200.0,21.2605,21.3059,21.2529,21.2756,26200.0
2013-09-09 10:10:00,28.09,28.11,28.07,28.1,9400.0,21.268,21.2832,21.2529,21.2756,9400.0
2013-09-09 10:15:00,28.14,28.15,28.09,28.09,15400.0,21.3059,21.3135,21.268,21.268,15400.0
2013-09-09 10:20:00,28.11,28.14,28.07,28.07,19000.0,21.2832,21.3059,21.2529,21.2529,19000.0
2013-09-09 10:25:00,28.06,28.08,28.05,28.05,13200.0,21.2453,21.2605,21.2378,21.2378,13200.0
2013-09-09 10:30:00,28.03,28.05,27.99,28.02,25000.0,21.2226,21.2378,21.1923,21.215,25000.0
2013-09-09 10:35:00,28.03,28.05,27.98,27.98,18200.0,21.2226,21.2378,21.1848,21.1848,18200.0
2013-09-09 10:40:00,27.99,28.11,27.99,28.09,15200.0,21.1923,21.2832,21.1923,21.268,15200.0
2013-09-09 10:45:00,28.09,28.09,28.03,28.05,16600.0,21.268,21.268,21.2226,21.2378,16600.0
2013-09-09 10:50:00,28.04,28.04,27.96,27.96,14000.0,21.2302,21.2302,21.1696,21.1696,14000.0
2013-09-09 10:55:00,27.96,27.98,27.93,27.93,17600.0,21.1696,21.1848,21.1469,21.1469,17600.0
2013-09-09 11:00:00,27.93,27.93,27.86,27.87,36400.0,21.1469,21.1469,21.0939,21.1015,36400.0
2013-09-09 11:05:00,27.88,27.94,27.88,27.94,21800.0,21.109,21.1545,21.109,21.1545,21800.0
2013-09-09 11:10:00,27.95,27.95,27.91,27.91,13800.0,21.162,21.162,21.1318,21.1318,13800.0
2013-09-09 11:15:00,27.91,27.92,27.87,27.9,35400.0,21.1318,21.1393,21.1015,21.1242,35400.0
2013-09-09 11:20:00,27.91,27.94,27.9,27.9,33800.0,21.1318,21.1545,21.1242,21.1242,33800.0
2013-09-09 11:25:00,27.91,27.93,27.91,27.92,10200.0,21.1318,21.1469,21.1318,21.1393,10200.0
2013-09-09 11:30:00,27.92,27.96,27.92,27.94,15800.0,21.1393,21.1696,21.1393,21.1545,15800.0
2013-09-09 11:35:00,27.93,27.95,27.93,27.95,10600.0,21.1469,21.162,21.1469,21.162,10600.0
2013-09-09 11:40:00,27.94,27.95,27.93,27.95,11200.0,21.1545,21.162,21.1469,21.162,11200.0
2013-09-09 11:45:00,27.95,27.98,27.95,27.97,6200.0,21.162,21.1848,21.162,21.1772,6200.0
2013-09-09 11:50:00,27.97,27.98,27.95,27.95,18600.0,21.1772,21.1848,21.162,21.162,18600.0
2013-09-09 11:55:00,27.95,27.96,27.94,27.95,5800.0,21.162,21.1696,21.1545,21.162,5800.0
2013-09-09 12:00:00,27.97,27.97,27.95,27.96,6000.0,21.1772,21.1772,21.162,21.1696,6000.0
2013-09-09 12:05:00,27.97,27.97,27.95,27.96,9400.0,21.1772,21.1772,21.162,21.1696,9400.0
2013-09-09 12:10:00,27.96,28.02,27.96,28.02,14200.0,21.1696,21.215,21.1696,21.215,14200.0
2013-09-09 12:15:00,28.02,28.05,28.02,28.02,23600.0,21.215,21.2378,21.215,21.215,23600.0
2013-09-09 12:20:00,28.03,28.06,28.03,28.05,4800.0,21.2226,21.2453,21.2226,21.2378,4800.0
2013-09-09 12:25:00,28.05,28.05,28.02,28.03,7800.0,21.2378,21.2378,21.215,21.2226,7800.0
2013-09-09 12:30:00,28.03,28.04,28.0,28.0,18400.0,21.2226,21.2302,21.1999,21.1999,18400.0
2013-09-09 12:35:00,28.0,28.02,28.0,28.02,13200.0,21.1999,21.215,21.1999,21.215,13200.0
2013-09-09 12:40:00,28.01,28.04,28.01,28.01,10000.0,21.2075,21.2302,21.2075,21.2075,10000.0
2013-09-09 12:45:00,28.01,28.03,28.0,28.03,18200.0,21.2075,21.2226,21.1999,21.2226,18200.0
2013-09-09 12:50:00,28.03,28.04,28.02,28.03,27400.0,21.2226,21.2302,21.215,21.2226,27400.0
2013-09-09 12:55:00,28.04,28.04,28.03,28.04,9800.0,21.2302,21.2302,21.2226,21.2302,9800.0
2013-09-09 13:00:00,28.04,28.04,28.02,28.02,6800.0,21.2302,21.2302,21.215,21.215,6800.0
2013-09-09 13:05:00,28.03,28.04,27.97,27.98,18000.0,21.2226,21.2302,21.1772,21.1848,18000.0
2013-09-09 13:10:00,27.97,27.98,27.97,27.98,5600.0,21.1772,21.1848,21.1772,21.1848,5600.0
2013-09-09 13:15:00,27.98,28.02,27.98,28.0,43600.0,21.1848,21.215,21.1848,21.1999,43600.0
2013-09-09 13:20:00,28.0,28.02,27.99,28.01,28600.0,21.1999,21.215,21.1923,21.2075,28600.0
2013-09-09 13:25:00,28.02,28.03,27.99,27.99,37000.0,21.215,21.2226,21.1923,21.1923,37000.0
2013-09-09 13:30:00,27.98,28.0,27.95,27.95,22600.0,21.1848,21.1999,21.162,21.162,22600.0
2013-09-09 13:35:00,27.95,27.95,27.89,27.9,25600.0,21.162,21.162,21.1166,21.1242,25600.0
2013-09-09 13:40:00,27.9,28.03,27.88,28.03,21600.0,21.1242,21.2226,21.109,21.2226,21600.0
2013-09-09 13:45:00,28.03,28.06,28.03,28.06,17600.0,21.2226,21.2453,21.2226,21.2453,17600.0
2013-09-09 13:50:00,28.06,28.1,28.06,28.09,19800.0,21.2453,21.2756,21.2453,21.268,19800.0
2013-09-09 13:55:00,28.08,28.16,28.08,28.16,18000.0,21.2605,21.321,21.2605,21.321,18000.0
2013-09-09 14:00:00,28.15,28.18,28.14,28.17,15800.0,21.3135,21.3362,21.3059,21.3286,15800.0
2013-09-09 14:05:00,28.17,28.17,28.12,28.13,15400.0,21.3286,21.3286,21.2908,21.2983,15400.0
2013-09-09 14:10:00,28.13,28.14,28.1,28.14,22200.0,21.2983,21.3059,21.2756,21.3059,22200.0
2013-09-09 14:15:00,28.14,28.18,28.14,28.16,26200.0,21.3059,21.3362,21.3059,21.321,26200.0
2013-09-09 14:20:00,28.16,28.17,28.12,28.13,28400.0,21.321,21.3286,21.2908,21.2983,28400.0
2013-09-09 14:25:00,28.14,28.17,28.13,28.16,22200.0,21.3059,21.3286,21.2983,21.321,22200.0
2013-09-09 14:30:00,28.16,28.16,28.15,28.16,18200.0,21.321,21.321,21.3135,21.321,18200.0
2013-09-09 14:35:00,28.16,28.18,28.16,28.17,12400.0,21.321,21.3362,21.321,21.3286,12400.0
2013-09-09 14:40:00,28.17,28.17,28.09,28.11,34000.0,21.3286,21.3286,21.268,21.2832,34000.0
2013-09-09 14:45:00,28.11,28.11,28.09,28.09,9800.0,21.2832,21.2832,21.268,21.268,9800.0
2013-09-09 14:50:00,28.09,28.1,28.07,28.07,26000.0,21.268,21.2756,21.2529,21.2529,26000.0
2013-09-09 14:55:00,28.07,28.09,28.07,28.08,13800.0,21.2529,21.268,21.2529,21.2605,13800.0
2013-09-09 15:00:00,28.08,28.1,28.08,28.08,19000.0,21.2605,21.2756,21.2605,21.2605,19000.0
2013-09-09 15:05:00,28.08,28.09,28.06,28.09,21000.0,21.2605,21.268,21.2453,21.268,21000.0
2013-09-09 15:10:00,28.09,28.1,28.09,28.1,13800.0,21.268,21.2756,21.268,21.2756,13800.0
2013-09-09 15:15:00,28.11,28.11,28.08,28.08,24000.0,21.2832,21.2832,21.2605,21.2605,24000.0
2013-09-09 15:20:00,28.08,28.1,28.06,28.06,21600.0,21.2605,21.2756,21.2453,21.2453,21600.0
2013-09-09 15:25:00,28.07,28.1,28.06,28.07,26000.0,21.2529,21.2756,21.2453,21.2529,26000.0
2013-09-09 15:30:00,28.07,28.1,28.06,28.08,26200.0,21.2529,21.2756,21.2453,21.2605,26200.0
2013-09-09 15:35:00,28.08,28.09,28.08,28.08,32600.0,21.2605,21.268,21.2605,21.2605,32600.0
2013-09-09 15:40:00,28.08,28.08,28.05,28.06,21800.0,21.2605,21.2605,21.2378,21.2453,21800.0
2013-09-09 15:45:00,28.06,28.07,28.03,28.07,48400.0,21.2453,21.2529,21.2226,21.2529,48400.0
2013-09-09 15:50:00,28.07,28.07,28.04,28.05,44400.0,21.2529,21.2529,21.2302,21.2378,44400.0
2013-09-09 15:55:00,28.05,28.06,28.04,28.04,91800.0,21.2378,21.2453,21.2302,21.2302,91800.0
2013-09-10 09:30:00,28.15,28.15,27.9,28.02,33800.0,21.3135,21.3135,21.1242,21.215,33800.0
2013-09-10 09:35:00,28.09,28.09,28.05,28.05,3800.0,21.268,21.268,21.2378,21.2378,3800.0
2013-09-10 09:40:00,28.05,28.09,28.03,28.05,13000.0,21.2378,21.268,21.2226,21.2378,13000.0
2013-09-10 09:45:00,28.04,28.12,28.04,28.11,15000.0,21.2302,21.2908,21.2302,21.2832,15000.0
2013-09-10 09:50:00,28.09,28.14,28.08,28.11,12800.0,21.268,21.3059,21.2605,21.2832,12800.0
2013-09-10 09:55:00,28.11,28.2,28.11,28.17,12200.0,21.2832,21.3513,21.2832,21.3286,12200.0
2013-09-10 10:00:00,28.16,28.2,28.12,28.16,16200.0,21.321,21.3513,21.2908,21.321,16200.0
2013-09-10 10:05:00,28.15,28.15,28.0,28.01,30200.0,21.3135,21.3135,21.1999,21.2075,30200.0
2013-09-10 10:10:00,28.01,28.08,27.99,28.08,19000.0,21.2075,21.2605,21.1923,21.2605,19000.0
2013-09-10 10:15:00,28.06,28.06,27.99,28.03,11000.0,21.2453,21.2453,21.1923,21.2226,11000.0
2013-09-10 10:20:00,28.03,28.09,28.02,28.06,11600.0,21.2226,21.268,21.215,21.2453,11600.0
2013-09-10 10:25:00,28.07,28.09,28.0,28.06,43000.0,21.2529,21.268,21.1999,21.2453,43000.0
2013-09-10 10:30:00,28.07,28.1,28.06,28.07,7400.0,21.2529,21.2756,21.2453,21.2529,7400.0
2013-09-10 10:35:00,28.07,28.13,28.07,28.13,5400.0,21.2529,21.2983,21.2529,21.2983,5400.0
2013-09-10 10:40:00,28.13,28.14,28.09,28.11,12400.0,21.2983,21.3059,21.268,21.2832,12400.0
2013-09-10 10:45:00,28.11,28.11,28.03,28.03,18600.0,21.2832,21.2832,21.2226,21.2226,18600.0
2013-09-10 10:50:00,28.03,28.05,28.01,28.04,13800.0,21.2226,21.2378,21.2075,21.2302,13800.0
2013-09-10 10:55:00,28.04,28.04,28.02,28.02,19400.0,21.2302,21.2302,21.215,21.215,19400.0
2013-09-10 11:00:00,28.02,28.05,28.01,28.04,11000.0,21.215,21.2378,21.2075,21.2302,11000.0
2013-09-10 11:05:00,28.04,28.06,28.03,28.04,11000.0,21.2302,21.2453,21.2226,21.2302,11000.0
2013-09-10 11:10:00,28.04,28.06,28.01,28.04,8400.0,21.2302,21.2453,21.2075,21.2302,8400.0
2013-09-10 11:15:00,28.04,28.05,28.01,28.01,6400.0,21.2302,21.2378,21.2075,21.2075,6400.0
2013-09-10 11:20:00,28.01,28.03,28.0,28.03,12800.0,21.2075,21.2226,21.1999,21.2226,12800.0
2013-09-10 11:25:00,28.03,28.04,28.0,28.0,7800.0,21.2226,21.2302,21.1999,21.1999,7800.0
2013-09-10 11:30:00,28.0,28.0,27.96,27.97,14600.0,21.1999,21.1999,21.1696,21.1772,14600.0
2013-09-10 11:35:00,27.97,28.0,27.97,28.0,9400.0,21.1772,21.1999,21.1772,21.1999,9400.0
2013-09-10 11:40:00,27.99,27.99,27.93,27.93,14200.0,21.1923,21.1923,21.1469,21.1469,14200.0
2013-09-10 11:45:00,27.93,27.96,27.93,27.95,5600.0,21.1469,21.1696,21.1469,21.162,5600.0
2013-09-10 11:50:00,27.96,27.97,27.92,27.95,11400.0,21.1696,21.1772,21.1393,21.162,11400.0
2013-09-10 11:55:00,27.96,27.97,27.94,27.97,8200.0,21.1696,21.1772,21.1545,21.1772,8200.0
2013-09-10 12:00:00,27.96,27.98,27.96,27.98,3600.0,21.1696,21.1848,21.1696,21.1848,3600.0
2013-09-10 12:05:00,27.97,27.99,27.95,27.99,10000.0,21.1772,21.1923,21.162,21.1923,10000.0
2013-09-10 12:10:00,27.98,27.98,27.97,27.98,4400.0,21.1848,21.1848,21.1772,21.1848,4400.0
2013-09-10 12:15:00,27.98,27.99,27.96,27.97,10200.0,21.1848,21.1923,21.1696,21.1772,10200.0
2013-09-10 12:20:00,27.96,27.98,27.96,27.96,6200.0,21.1696,21.1848,21.1696,21.1696,6200.0
2013-09-10 12:25:00,27.96,27.97,27.94,27.97,26400.0,21.1696,21.1772,21.1545,21.1772,26400.0
2013-09-10 12:30:00,27.98,28.0,27.98,28.0,6000.0,21.1848,21.1999,21.1848,21.1999,6000.0
2013-09-10 12:35:00,28.0,28.02,28.0,28.01,4200.0,21.1999,21.215,21.1999,21.2075,4200.0
2013-09-10 12:40:00,28.02,28.04,28.02,28.04,3000.0,21.215,21.2302,21.215,21.2302,3000.0
2013-09-10 12:45:00,28.04,28.05,28.0,28.02,55600.0,21.2302,21.2378,21.1999,21.215,55600.0
2013-09-10 12:50:00,28.02,28.03,28.02,28.03,1200.0,21.215,21.2226,21.215,21.2226,1200.0
2013-09-10 12:55:00,28.05,28.08,28.05,28.08,4400.0,21.2378,21.2605,21.2378,21.2605,4400.0
2013-09-10 13:00:00,28.07,28.07,28.03,28.03,9000.0,21.2529,21.2529,21.2226,21.2226,9000.0
2013-09-10 13:05:00,28.03,28.04,28.02,28.03,7800.0,21.2226,21.2302,21.215,21.2226,7800.0
2013-09-10 13:10:00,28.03,28.03,28.0,28.02,5800.0,21.2226,21.2226,21.1999,21.215,5800.0
2013-09-10 13:15:00,28.02,28.02,28.0,28.02,4200.0,21.215,21.215,21.1999,21.215,4200.0
2013-09-10 13:20:00,28.02,28.04,28.0,28.02,5800.0,21.215,21.2302,21.1999,21.215,5800.0
2013-09-10 13:25:00,28.02,28.03,28.0,28.03,4600.0,21.215,21.2226,21.1999,21.2226,4600.0
2013-09-10 13:30:00,28.04,28.04,28.03,28.03,5600.0,21.2302,21.2302,21.2226,21.2226,5600.0
2013-09-10 13:35:00,28.03,28.04,28.01,28.04,8800.0,21.2226,21.2302,21.2075,21.2302,8800.0
2013-09-10 13:40:00,28.04,28.06,28.03,28.06,13600.0,21.2302,21.2453,21.2226,21.2453,13600.0
2013-09-10 13:45:00,28.05,28.06,28.03,28.03,7400.0,21.2378,21.2453,21.2226,21.2226,7400.0
2013-09-10 13:50:00,28.03,28.07,28.03,28.05,3800.0,21.2226,21.2529,21.2226,21.2378,3800.0
2013-09-10 13:55:00,28.05,28.07,28.04,28.04,7600.0,21.2378,21.2529,21.2302,21.2302,7600.0
2013-09-10 14:00:00,28.04,28.05,28.04,28.05,5800.0,21.2302,21.2378,21.2302,21.2378,5800.0
2013-09-10 14:05:00,28.04,28.05,28.04,28.05,9000.0,21.2302,21.2378,21.2302,21.2378,9000.0
2013-09-10 14:10:00,28.04,28.06,28.03,28.06,14000.0,21.2302,21.2453,21.2226,21.2453,14000.0
2013-09-10 14:15:00,28.06,28.07,28.05,28.05,9800.0,21.2453,21.2529,21.2378,21.2378,9800.0
2013-09-10 14:20:00,28.05,28.06,28.04,28.04,6400.0,21.2378,21.2453,21.2302,21.2302,6400.0
2013-09-10 14:25:00,28.03,28.04,28.02,28.02,12000.0,21.2226,21.2302,21.215,21.215,12000.0
2013-09-10 14:30:00,28.0,28.02,28.0,28.01,13600.0,21.1999,21.215,21.1999,21.2075,13600.0
2013-09-10 14:35:00,28.01,28.04,28.01,28.03,11800.0,21.2075,21.2302,21.2075,21.2226,11800.0
2013-09-10 14:40:00,28.03,28.04,28.02,28.03,9400.0,21.2226,21.2302,21.215,21.2226,9400.0
2013-09-10 14:45:00,28.03,28.04,28.02,28.03,8600.0,21.2226,21.2302,21.215,21.2226,8600.0
2013-09-10 14:50:00,28.05,28.05,28.04,28.04,16200.0,21.2378,21.2378,21.2302,21.2302,16200.0
2013-09-10 14:55:00,28.04,28.06,28.04,28.04,20400.0,21.2302,21.2453,21.2302,21.2302,20400.0
2013-09-10 15:00:00,28.04,28.05,28.03,28.05,9800.0,21.2302,21.2378,21.2226,21.2378,9800.0
2013-09-10 15:05:00,28.05,28.05,28.0,28.0,21400.0,21.2378,21.2378,21.1999,21.1999,21400.0
2013-09-10 15:10:00,28.0,28.03,28.0,28.0,18600.0,21.1999,21.2226,21.1999,21.1999,18600.0
2013-09-10 15:15:00,28.0,28.03,28.0,28.02,17400.0,21.1999,21.2226,21.1999,21.215,17400.0
2013-09-10 15:20:00,28.01,28.02,27.96,27.96,66000.0,21.2075,21.215,21.1696,21.1696,66000.0
2013-09-10 15:25:00,27.96,27.99,27.93,27.97,39600.0,21.1696,21.1923,21.1469,21.1772,39600.0
2013-09-10 15:30:00,27.97,27.99,27.96,27.99,18800.0,21.1772,21.1923,21.1696,21.1923,18800.0
2013-09-10 15:35:00,27.99,27.99,27.97,27.98,25200.0,21.1923,21.1923,21.1772,21.1848,25200.0
2013-09-10 15:40:00,27.98,27.99,27.96,27.96,30000.0,21.1848,21.1923,21.1696,21.1696,30000.0
2013-09-10 15:45:00,27.95,27.99,27.95,27.97,26800.0,21.162,21.1923,21.162,21.1772,26800.0
2013-09-10 15:50:00,27.97,27.98,27.97,27.98,18400.0,21.1772,21.1848,21.1772,21.1848,18400.0
2013-09-10 15:55:00,27.98,28.01,27.98,28.0,92400.0,21.1848,21.2075,21.1848,21.1999,92400.0
2013-09-11 09:30:00,28.01,28.13,27.94,27.96,18800.0,21.2075,21.2983,21.1545,21.1696,18800.0
2013-09-11 09:35:00,27.98,28.08,27.96,28.05,21600.0,21.1848,21.2605,21.1696,21.2378,21600.0
2013-09-11 09:40:00,28.06,28.07,28.01,28.03,27800.0,21.2453,21.2529,21.2075,21.2226,27800.0
2013-09-11 09:45:00,28.03,28.06,28.02,28.03,41200.0,21.2226,21.2453,21.215,21.2226,41200.0
2013-09-11 09:50:00,28.03,28.07,27.99,28.02,55600.0,21.2226,21.2529,21.1923,21.215,55600.0
2013-09-11 09:55:00,28.0,28.01,27.89,27.94,33200.0,21.1999,21.2075,21.1166,21.1545,33200.0
2013-09-11 10:00:00,27.94,28.06,27.94,28.05,13200.0,21.1545,21.2453,21.1545,21.2378,13200.0
2013-09-11 10:05:00,28.04,28.13,28.04,28.11,27000.0,21.2302,21.2983,21.2302,21.2832,27000.0
2013-09-11 10:10:00,28.11,28.13,28.06,28.1,28200.0,21.2832,21.2983,21.2453,21.2756,28200.0
2013-09-11 10:15:00,28.08,28.13,28.08,28.13,14800.0,21.2605,21.2983,21.2605,21.2983,14800.0
2013-09-11 10:20:00,28.1,28.17,28.1,28.16,8800.0,21.2756,21.3286,21.2756,21.321,8800.0
2013-09-11 10:25:00,28.16,28.18,28.15,28.17,7000.0,21.321,21.3362,21.3135,21.3286,7000.0
2013-09-11 10:30:00,28.16,28.24,28.16,28.23,12200.0,21.321,21.3816,21.321,21.374,12200.0
2013-09-11 10:35:00,28.25,28.26,28.18,28.19,23000.0,21.3892,21.3968,21.3362,21.3438,23000.0
2013-09-11 10:40:00,28.2,28.24,28.2,28.2,7800.0,21.3513,21.3816,21.3513,21.3513,7800.0
2013-09-11 10:45:00,28.2,28.2,28.16,28.18,12000.0,21.3513,21.3513,21.321,21.3362,12000.0
2013-09-11 10:50:00,28.2,28.24,28.18,28.23,16000.0,21.3513,21.3816,21.3362,21.374,16000.0
2013-09-11 10:55:00,28.23,28.25,28.22,28.23,11600.0,21.374,21.3892,21.3665,21.374,11600.0
2013-09-11 11:00:00,28.23,28.28,28.23,28.24,10000.0,21.374,21.4119,21.374,21.3816,10000.0
2013-09-11 11:05:00,28.23,28.26,28.23,28.25,9000.0,21.374,21.3968,21.374,21.3892,9000.0
2013-09-11 11:10:00,28.25,28.28,28.24,28.28,10000.0,21.3892,21.4119,21.3816,21.4119,10000.0
2013-09-11 11:15:00,28.27,28.27,28.25,28.25,10600.0,21.4043,21.4043,21.3892,21.3892,10600.0
2013-09-11 11:20:00,28.25,28.3,28.25,28.27,16800.0,21.3892,21.427,21.3892,21.4043,16800.0
2013-09-11 11:25:00,28.28,28.33,28.28,28.31,14400.0,21.4119,21.4498,21.4119,21.4346,14400.0
2013-09-11 11:30:00,28.3,28.35,28.29,28.32,9800.0,21.427,21.4649,21.4195,21.4422,9800.0
2013-09-11 11:35:00,28.31,28.34,28.31,28.31,8800.0,21.4346,21.4573,21.4346,21.4346,8800.0
2013-09-11 11:40:00,28.31,28.32,28.22,28.23,34000.0,21.4346,21.4422,21.3665,21.374,34000.0
2013-09-11 11:45:00,28.23,28.23,28.16,28.19,10400.0,21.374,21.374,21.321,21.3438,10400.0
2013-09-11 11:50:00,28.22,28.22,28.18,28.18,4200.0,21.3665,21.3665,21.3362,21.3362,4200.0
2013-09-11 11:55:00,28.17,28.19,28.17,28.19,2400.0,21.3286,21.3438,21.3286,21.3438,2400.0
2013-09-11 12:00:00,28.2,28.2,28.2,28.2,5400.0,21.3513,21.3513,21.3513,21.3513,5400.0
2013-09-11 12:05:00,28.21,28.22,28.21,28.22,1800.0,21.3589,21.3665,21.3589,21.3665,1800.0
2013-09-11 12:10:00,28.22,28.22,28.21,28.21,4400.0,21.3665,21.3665,21.3589,21.3589,4400.0
2013-09-11 12:15:00,28.2,28.21,28.2,28.2,2600.0,21.3513,21.3589,21.3513,21.3513,2600.0
2013-09-11 12:20:00,28.21,28.24,28.21,28.24,6400.0,21.3589,21.3816,21.3589,21.3816,6400.0
2013-09-11 12:25:00,28.24,28.24,28.23,28.24,4600.0,21.3816,21.3816,21.374,21.3816,4600.0
2013-09-11 12:30:00,28.25,28.25,28.24,28.25,3000.0,21.3892,21.3892,21.3816,21.3892,3000.0
2013-09-11 12:35:00,28.25,28.25,28.23,28.23,2600.0,21.3892,21.3892,21.374,21.374,2600.0
2013-09-11 12:40:00,28.25,28.25,28.23,28.23,2800.0,21.3892,21.3892,21.374,21.374,2800.0
2013-09-11 12:45:00,28.23,28.24,28.21,28.24,6000.0,21.374,21.3816,21.3589,21.3816,6000.0
2013-09-11 12:50:00,28.23,28.24,28.22,28.24,3200.0,21.374,21.3816,21.3665,21.3816,3200.0
2013-09-11 12:55:00,28.24,28.25,28.23,28.24,9000.0,21.3816,21.3892,21.374,21.3816,9000.0
2013-09-11 13:00:00,28.24,28.25,28.23,28.24,4600.0,21.3816,21.3892,21.374,21.3816,4600.0
2013-09-11 13:05:00,28.23,28.24,28.2,28.2,8600.0,21.374,21.3816,21.3513,21.3513,8600.0
2013-09-11 13:10:00,28.2,28.21,28.2,28.21,6000.0,21.3513,21.3589,21.3513,21.3589,6000.0
2013-09-11 13:15:00,28.22,28.24,28.22,28.24,4200.0,21.3665,21.3816,21.3665,21.3816,4200.0
2013-09-11 13:20:00,28.24,28.25,28.23,28.24,5000.0,21.3816,21.3892,21.374,21.3816,5000.0
2013-09-11 13:25:00,28.24,28.29,28.23,28.27,11800.0,21.3816,21.4195,21.374,21.4043,11800.0
2013-09-11 13:30:00,28.29,28.3,28.29,28.3,5200.0,21.4195,21.427,21.4195,21.427,5200.0
2013-09-11 13:35:00,28.3,28.33,28.3,28.31,6200.0,21.427,21.4498,21.427,21.4346,6200.0
2013-09-11 13:40:00,28.3,28.3,28.3,28.3,4400.0,21.427,21.427,21.427,21.427,4400.0
2013-09-11 13:45:00,28.31,28.31,28.31,28.31,6800.0,21.4346,21.4346,21.4346,21.4346,6800.0
2013-09-11 13:50:00,28.31,28.33,28.29,28.29,10800.0,21.4346,21.4498,21.4195,21.4195,10800.0
2013-09-11 13:55:00,28.28,28.3,28.25,28.28,39600.0,21.4119,21.427,21.3892,21.4119,39600.0
2013-09-11 14:00:00,28.28,28.28,28.25,28.26,6600.0,21.4119,21.4119,21.3892,21.3968,6600.0
2013-09-11 14:05:00,28.25,28.25,28.23,28.24,9000.0,21.3892,21.3892,21.374,21.3816,9000.0
2013-09-11 14:10:00,28.24,28.24,28.18,28.2,6000.0,21.3816,21.3816,21.3362,21.3513,6000.0
2013-09-11 14:15:00,28.21,28.21,28.18,28.21,4800.0,21.3589,21.3589,21.3362,21.3589,4800.0
2013-09-11 14:20:00,28.2,28.2,28.14,28.18,8400.0,21.3513,21.3513,21.3059,21.3362,8400.0
2013-09-11 14:25:00,28.18,28.19,28.17,28.19,4600.0,21.3362,21.3438,21.3286,21.3438,4600.0
2013-09-11 14:30:00,28.2,28.21,28.18,28.18,9000.0,21.3513,21.3589,21.3362,21.3362,9000.0
2013-09-11 14:35:00,28.19,28.2,28.18,28.19,12000.0,21.3438,21.3513,21.3362,21.3438,12000.0
2013-09-11 14:40:00,28.19,28.19,28.17,28.18,4400.0,21.3438,21.3438,21.3286,21.3362,4400.0
2013-09-11 14:45:00,28.18,28.18,28.15,28.15,7400.0,21.3362,21.3362,21.3135,21.3135,7400.0
2013-09-11 14:50:00,28.15,28.15,28.11,28.11,2000.0,21.3135,21.3135,21.2832,21.2832,2000.0
2013-09-11 14:55:00,28.12,28.15,28.1,28.15,20800.0,21.2908,21.3135,21.2756,21.3135,20800.0
2013-09-11 15:00:00,28.16,28.17,28.16,28.16,2200.0,21.321,21.3286,21.321,21.321,2200.0
2013-09-11 15:05:00,28.17,28.17,28.14,28.14,6600.0,21.3286,21.3286,21.3059,21.3059,6600.0
2013-09-11 15:10:00,28.14,28.16,28.14,28.15,11000.0,21.3059,21.321,21.3059,21.3135,11000.0
2013-09-11 15:15:00,28.15,28.17,28.15,28.15,13000.0,21.3135,21.3286,21.3135,21.3135,13000.0
2013-09-11 15:20:00,28.15,28.16,28.15,28.15,11000.0,21.3135,21.321,21.3135,21.3135,11000.0
2013-09-11 15:25:00,28.15,28.17,28.14,28.15,12800.0,21.3135,21.3286,21.3059,21.3135,12800.0
2013-09-11 15:30:00,28.15,28.16,28.15,28.15,11800.0,21.3135,21.321,21.3135,21.3135,11800.0
2013-09-11 15:35:00,28.15,28.17,28.15,28.17,19400.0,21.3135,21.3286,21.3135,21.3286,19400.0
2013-09-11 15:40:00,28.16,28.16,28.13,28.14,18200.0,21.321,21.321,21.2983,21.3059,18200.0
2013-09-11 15:45:00,28.14,28.16,28.13,28.14,20000.0,21.3059,21.321,21.2983,21.3059,20000.0
2013-09-11 15:50:00,28.14,28.15,28.13,28.13,20000.0,21.3059,21.3135,21.2983,21.2983,20000.0
2013-09-11 15:55:00,28.14,28.18,28.14,28.18,39200.0,21.3059,21.3362,21.3059,21.3362,39200.0
2013-09-12 09:30:00,28.18,28.25,28.08,28.09,16200.0,21.3362,21.3892,21.2605,21.268,16200.0
2013-09-12 09:35:00,28.08,28.09,27.92,27.92,9600.0,21.2605,21.268,21.1393,21.1393,9600.0
2013-09-12 09:40:00,27.95,28.11,27.95,28.11,12600.0,21.162,21.2832,21.162,21.2832,12600.0
2013-09-12 09:45:00,28.11,28.21,28.06,28.06,13400.0,21.2832,21.3589,21.2453,21.2453,13400.0
2013-09-12 09:50:00,28.06,28.11,28.0,28.1,11000.0,21.2453,21.2832,21.1999,21.2756,11000.0
2013-09-12 09:55:00,28.09,28.18,28.07,28.18,19800.0,21.268,21.3362,21.2529,21.3362,19800.0
2013-09-12 10:00:00,28.15,28.27,28.15,28.27,6200.0,21.3135,21.4043,21.3135,21.4043,6200.0
2013-09-12 10:05:00,28.24,28.35,28.24,28.35,6000.0,21.3816,21.4649,21.3816,21.4649,6000.0
2013-09-12 10:10:00,28.35,28.36,28.32,28.36,14200.0,21.4649,21.4725,21.4422,21.4725,14200.0
2013-09-12 10:15:00,28.35,28.36,28.3,28.3,13000.0,21.4649,21.4725,21.427,21.427,13000.0
2013-09-12 10:20:00,28.3,28.3,28.24,28.25,7400.0,21.427,21.427,21.3816,21.3892,7400.0
2013-09-12 10:25:00,28.25,28.28,28.25,28.25,3600.0,21.3892,21.4119,21.3892,21.3892,3600.0
2013-09-12 10:30:00,28.26,28.3,28.26,28.3,10600.0,21.3968,21.427,21.3968,21.427,10600.0
2013-09-12 10:35:00,28.3,28.3,28.25,28.25,8800.0,21.427,21.427,21.3892,21.3892,8800.0
2013-09-12 10:40:00,28.25,28.25,28.23,28.23,7600.0,21.3892,21.3892,21.374,21.374,7600.0
2013-09-12 10:45:00,28.23,28.23,28.2,28.21,7600.0,21.374,21.374,21.3513,21.3589,7600.0
2013-09-12 10:50:00,28.21,28.24,28.21,28.24,3600.0,21.3589,21.3816,21.3589,21.3816,3600.0
2013-09-12 10:55:00,28.24,28.24,28.18,28.19,6600.0,21.3816,21.3816,21.3362,21.3438,6600.0
2013-09-12 11:00:00,28.19,28.23,28.19,28.23,1600.0,21.3438,21.374,21.3438,21.374,1600.0
2013-09-12 11:05:00,28.22,28.22,28.18,28.18,6400.0,21.3665,21.3665,21.3362,21.3362,6400.0
2013-09-12 11:10:00,28.17,28.17,28.11,28.11,5200.0,21.3286,21.3286,21.2832,21.2832,5200.0
2013-09-12 11:15:00,28.11,28.12,28.11,28.12,4800.0,21.2832,21.2908,21.2832,21.2908,4800.0
2013-09-12 11:20:00,28.12,28.18,28.11,28.18,9000.0,21.2908,21.3362,21.2832,21.3362,9000.0
2013-09-12 11:25:00,28.18,28.21,28.17,28.18,8000.0,21.3362,21.3589,21.3286,21.3362,8000.0
2013-09-12 11:30:00,28.17,28.18,28.12,28.14,5400.0,21.3286,21.3362,21.2908,21.3059,5400.0
2013-09-12 11:35:00,28.14,28.14,28.11,28.12,4200.0,21.3059,21.3059,21.2832,21.2908,4200.0
2013-09-12 11:40:00,28.12,28.16,28.12,28.14,11200.0,21.2908,21.321,21.2908,21.3059,11200.0
2013-09-12 11:45:00,28.14,28.14,28.13,28.14,2200.0,21.3059,21.3059,21.2983,21.3059,2200.0
2013-09-12 11:50:00,28.13,28.16,28.13,28.16,9200.0,21.2983,21.321,21.2983,21.321,9200.0
2013-09-12 11:55:00,28.17,28.2,28.17,28.18,6000.0,21.3286,21.3513,21.3286,21.3362,6000.0
2013-09-12 12:00:00,28.18,28.19,28.17,28.18,4600.0,21.3362,21.3438,21.3286,21.3362,4600.0
2013-09-12 12:05:00,28.18,28.18,28.15,28.15,5800.0,21.3362,21.3362,21.3135,21.3135,5800.0
2013-09-12 12:10:00,28.13,28.14,28.06,28.06,8800.0,21.2983,21.3059,21.2453,21.2453,8800.0
2013-09-12 12:15:00,28.04,28.11,28.04,28.11,5600.0,21.2302,21.2832,21.2302,21.2832,5600.0
2013-09-12 12:20:00,28.09,28.09,28.07,28.07,4000.0,21.268,21.268,21.2529,21.2529,4000.0
2013-09-12 12:25:00,28.06,28.06,28.03,28.05,3800.0,21.2453,21.2453,21.2226,21.2378,3800.0
2013-09-12 12:30:00,28.04,28.08,28.04,28.08,5600.0,21.2302,21.2605,21.2302,21.2605,5600.0
2013-09-12 12:35:00,28.1,28.1,28.08,28.08,3400.0,21.2756,21.2756,21.2605,21.2605,3400.0
2013-09-12 12:40:00,28.08,28.08,28.05,28.07,3400.0,21.2605,21.2605,21.2378,21.2529,3400.0
2013-09-12 12:45:00,28.08,28.08,28.06,28.06,1200.0,21.2605,21.2605,21.2453,21.2453,1200.0
2013-09-12 12:50:00,28.07,28.09,28.07,28.07,2200.0,21.2529,21.268,21.2529,21.2529,2200.0
2013-09-12 12:55:00,28.07,28.08,28.07,28.07,8600.0,21.2529,21.2605,21.2529,21.2529,8600.0
2013-09-12 13:00:00,28.08,28.09,28.07,28.07,4400.0,21.2605,21.268,21.2529,21.2529,4400.0
2013-09-12 13:05:00,28.07,28.08,28.06,28.08,5800.0,21.2529,21.2605,21.2453,21.2605,5800.0
2013-09-12 13:10:00,28.1,28.11,28.1,28.11,2200.0,21.2756,21.2832,21.2756,21.2832,2200.0
2013-09-12 13:15:00,28.11,28.11,28.08,28.09,8000.0,21.2832,21.2832,21.2605,21.268,8000.0
2013-09-12 13:20:00,28.09,28.1,28.08,28.09,7800.0,21.268,21.2756,21.2605,21.268,7800.0
2013-09-12 13:25:00,28.08,28.09,28.08,28.09,2000.0,21.2605,21.268,21.2605,21.268,2000.0
2013-09-12 13:30:00,28.08,28.08,28.06,28.06,2800.0,21.2605,21.2605,21.2453,21.2453,2800.0
2013-09-12 13:35:00,28.06,28.07,28.05,28.05,4000.0,21.2453,21.2529,21.2378,21.2378,4000.0
2013-09-12 13:40:00,28.05,28.06,28.03,28.03,7200.0,21.2378,21.2453,21.2226,21.2226,7200.0
2013-09-12 13:45:00,28.03,28.05,28.03,28.05,8200.0,21.2226,21.2378,21.2226,21.2378,8200.0
2013-09-12 13:50:00,28.05,28.07,28.05,28.07,3200.0,21.2378,21.2529,21.2378,21.2529,3200.0
2013-09-12 13:55:00,28.06,28.09,28.06,28.08,14600.0,21.2453,21.268,21.2453,21.2605,14600.0
2013-09-12 14:00:00,28.08,28.12,28.08,28.11,7800.0,21.2605,21.2908,21.2605,21.2832,7800.0
2013-09-12 14:05:00,28.11,28.13,28.11,28.13,5000.0,21.2832,21.2983,21.2832,21.2983,5000.0
2013-09-12 14:10:00,28.13,28.13,28.1,28.1,15200.0,21.2983,21.2983,21.2756,21.2756,15200.0
2013-09-12 14:15:00,28.1,28.1,28.04,28.04,15600.0,21.2756,21.2756,21.2302,21.2302,15600.0
2013-09-12 14:20:00,28.05,28.05,28.0,28.03,11000.0,21.2378,21.2378,21.1999,21.2226,11000.0
2013-09-12 14:25:00,28.03,28.06,28.03,28.06,5200.0,21.2226,21.2453,21.2226,21.2453,5200.0
2013-09-12 14:30:00,28.05,28.07,28.05,28.06,7600.0,21.2378,21.2529,21.2378,21.2453,7600.0
2013-09-12 14:35:00,28.06,28.06,28.01,28.02,13400.0,21.2453,21.2453,21.2075,21.215,13400.0
2013-09-12 14:40:00,28.02,28.03,28.01,28.03,10000.0,21.215,21.2226,21.2075,21.2226,10000.0
2013-09-12 14:45:00,28.04,28.07,28.04,28.07,8600.0,21.2302,21.2529,21.2302,21.2529,8600.0
2013-09-12 14:50:00,28.07,28.07,28.05,28.07,9800.0,21.2529,21.2529,21.2378,21.2529,9800.0
2013-09-12 14:55:00,28.08,28.08,28.07,28.08,10200.0,21.2605,21.2605,21.2529,21.2605,10200.0
2013-09-12 15:00:00,28.08,28.08,28.06,28.07,11600.0,21.2605,21.2605,21.2453,21.2529,11600.0
2013-09-12 15:05:00,28.06,28.07,28.03,28.04,13600.0,21.2453,21.2529,21.2226,21.2302,13600.0
2013-09-12 15:10:00,28.04,28.04,28.02,28.04,16600.0,21.2302,21.2302,21.215,21.2302,16600.0
2013-09-12 15:15:00,28.04,28.04,28.02,28.03,12800.0,21.2302,21.2302,21.215,21.2226,12800.0
2013-09-12 15:20:00,28.03,28.05,28.03,28.04,9800.0,21.2226,21.2378,21.2226,21.2302,9800.0
2013-09-12 15:25:00,28.04,28.05,28.03,28.05,7400.0,21.2302,21.2378,21.2226,21.2378,7400.0
2013-09-12 15:30:00,28.04,28.05,28.02,28.04,18800.0,21.2302,21.2378,21.215,21.2302,18800.0
2013-09-12 15:35:00,28.03,28.05,28.03,28.05,19400.0,21.2226,21.2378,21.2226,21.2378,19400.0
2013-09-12 15:40:00,28.05,28.05,28.04,28.04,25400.0,21.2378,21.2378,21.2302,21.2302,25400.0
2013-09-12 15:45:00,28.04,28.04,28.0,28.0,43800.0,21.2302,21.2302,21.1999,21.1999,43800.0
2013-09-12 15:50:00,28.0,28.04,27.98,28.03,53000.0,21.1999,21.2302,21.1848,21.2226,53000.0
2013-09-12 15:55:00,28.03,28.05,28.02,28.04,124800.0,21.2226,21.2378,21.215,21.2302,124800.0
2013-09-13 09:30:00,28.09,28.15,28.06,28.1,25400.0,21.268,21.3135,21.2453,21.2756,25400.0
2013-09-13 09:35:00,28.15,28.27,28.15,28.27,3800.0,21.3135,21.4043,21.3135,21.4043,3800.0
2013-09-13 09:40:00,28.29,28.35,28.25,28.26,18200.0,21.4195,21.4649,21.3892,21.3968,18200.0
2013-09-13 09:45:00,28.27,28.33,28.26,28.26,11200.0,21.4043,21.4498,21.3968,21.3968,11200.0
2013-09-13 09:50:00,28.27,28.32,28.24,28.32,6600.0,21.4043,21.4422,21.3816,21.4422,6600.0
2013-09-13 09:55:00,28.32,28.34,28.24,28.33,11000.0,21.4422,21.4573,21.3816,21.4498,11000.0
2013-09-13 10:00:00,28.32,28.32,28.21,28.24,7400.0,21.4422,21.4422,21.3589,21.3816,7400.0
2013-09-13 10:05:00,28.25,28.25,28.2,28.22,10000.0,21.3892,21.3892,21.3513,21.3665,10000.0
2013-09-13 10:10:00,28.21,28.22,28.18,28.19,13800.0,21.3589,21.3665,21.3362,21.3438,13800.0
2013-09-13 10:15:00,28.2,28.2,28.11,28.14,10600.0,21.3513,21.3513,21.2832,21.3059,10600.0
2013-09-13 10:20:00,28.14,28.16,28.06,28.06,10600.0,21.3059,21.321,21.2453,21.2453,10600.0
2013-09-13 10:25:00,28.08,28.13,28.07,28.11,13600.0,21.2605,21.2983,21.2529,21.2832,13600.0
2013-09-13 10:30:00,28.11,28.12,28.1,28.11,10600.0,21.2832,21.2908,21.2756,21.2832,10600.0
2013-09-13 10:35:00,28.11,28.13,28.09,28.11,30400.0,21.2832,21.2983,21.268,21.2832,30400.0
2013-09-13 10:40:00,28.13,28.25,28.13,28.23,17600.0,21.2983,21.3892,21.2983,21.374,17600.0
2013-09-13 10:45:00,28.23,28.23,28.2,28.21,13200.0,21.374,21.374,21.3513,21.3589,13200.0
2013-09-13 10:50:00,28.21,28.23,28.19,28.22,13200.0,21.3589,21.374,21.3438,21.3665,13200.0
2013-09-13 10:55:00,28.21,28.24,28.2,28.24,8600.0,21.3589,21.3816,21.3513,21.3816,8600.0
2013-09-13 11:00:00,28.24,28.24,28.18,28.18,55000.0,21.3816,21.3816,21.3362,21.3362,55000.0
2013-09-13 11:05:00,28.18,28.22,28.18,28.22,2000.0,21.3362,21.3665,21.3362,21.3665,2000.0
2013-09-13 11:10:00,28.21,28.22,28.2,28.22,9200.0,21.3589,21.3665,21.3513,21.3665,9200.0
2013-09-13 11:15:00,28.22,28.25,28.22,28.24,8000.0,21.3665,21.3892,21.3665,21.3816,8000.0
2013-09-13 11:20:00,28.24,28.32,28.23,28.32,29600.0,21.3816,21.4422,21.374,21.4422,29600.0
2013-09-13 11:25:00,28.32,28.36,28.32,28.34,18000.0,21.4422,21.4725,21.4422,21.4573,18000.0
2013-09-13 11:30:00,28.34,28.35,28.33,28.35,11000.0,21.4573,21.4649,21.4498,21.4649,11000.0
2013-09-13 11:35:00,28.34,28.35,28.32,28.32,10000.0,21.4573,21.4649,21.4422,21.4422,10000.0
2013-09-13 11:40:00,28.32,28.34,28.32,28.34,15000.0,21.4422,21.4573,21.4422,21.4573,15000.0
2013-09-13 11:45:00,28.34,28.35,28.34,28.34,3000.0,21.4573,21.4649,21.4573,21.4573,3000.0
2013-09-13 11:50:00,28.34,28.36,28.33,28.34,11200.0,21.4573,21.4725,21.4498,21.4573,11200.0
2013-09-13 11:55:00,28.33,28.34,28.33,28.33,9800.0,21.4498,21.4573,21.4498,21.4498,9800.0
2013-09-13 12:00:00,28.33,28.34,28.33,28.34,15600.0,21.4498,21.4573,21.4498,21.4573,15600.0
2013-09-13 12:05:00,28.33,28.35,28.33,28.35,7600.0,21.4498,21.4649,21.4498,21.4649,7600.0
2013-09-13 12:10:00,28.35,28.35,28.33,28.35,2200.0,21.4649,21.4649,21.4498,21.4649,2200.0
2013-09-13 12:15:00,28.35,28.37,28.35,28.35,7800.0,21.4649,21.48,21.4649,21.4649,7800.0
2013-09-13 12:20:00,28.36,28.38,28.36,28.38,6200.0,21.4725,21.4876,21.4725,21.4876,6200.0
2013-09-13 12:25:00,28.37,28.37,28.35,28.35,46800.0,21.48,21.48,21.4649,21.4649,46800.0
2013-09-13 12:30:00,28.35,28.36,28.35,28.36,11200.0,21.4649,21.4725,21.4649,21.4725,11200.0
2013-09-13 12:35:00,28.37,28.38,28.36,28.37,13800.0,21.48,21.4876,21.4725,21.48,13800.0
2013-09-13 12:40:00,28.37,28.42,28.37,28.42,39600.0,21.48,21.5179,21.48,21.5179,39600.0
2013-09-13 12:45:00,28.42,28.43,28.42,28.43,10000.0,21.5179,21.5255,21.5179,21.5255,10000.0
2013-09-13 12:50:00,28.43,28.46,28.43,28.44,10600.0,21.5255,21.5482,21.5255,21.533,10600.0
2013-09-13 12:55:00,28.44,28.45,28.41,28.41,6400.0,21.533,21.5406,21.5103,21.5103,6400.0
2013-09-13 13:00:00,28.42,28.42,28.39,28.4,4600.0,21.5179,21.5179,21.4952,21.5028,4600.0
2013-09-13 13:05:00,28.4,28.41,28.39,28.4,12600.0,21.5028,21.5103,21.4952,21.5028,12600.0
2013-09-13 13:10:00,28.4,28.4,28.38,28.38,4000.0,21.5028,21.5028,21.4876,21.4876,4000.0
2013-09-13 13:15:00,28.37,28.38,28.32,28.34,19600.0,21.48,21.4876,21.4422,21.4573,19600.0
2013-09-13 13:20:00,28.33,28.33,28.27,28.31,11200.0,21.4498,21.4498,21.4043,21.4346,11200.0
2013-09-13 13:25:00,28.32,28.34,28.32,28.33,6200.0,21.4422,21.4573,21.4422,21.4498,6200.0
2013-09-13 13:30:00,28.34,28.36,28.33,28.36,3800.0,21.4573,21.4725,21.4498,21.4725,3800.0
2013-09-13 13:35:00,28.35,28.35,28.34,28.34,6400.0,21.4649,21.4649,21.4573,21.4573,6400.0
2013-09-13 13:40:00,28.34,28.36,28.34,28.36,4000.0,21.4573,21.4725,21.4573,21.4725,4000.0
2013-09-13 13:45:00,28.36,28.38,28.36,28.38,7400.0,21.4725,21.4876,21.4725,21.4876,7400.0
2013-09-13 13:50:00,28.38,28.39,28.37,28.38,8000.0,21.4876,21.4952,21.48,21.4876,8000.0
2013-09-13 13:55:00,28.38,28.41,28.38,28.41,8600.0,21.4876,21.5103,21.4876,21.5103,8600.0
2013-09-13 14:00:00,28.41,28.43,28.41,28.43,11800.0,21.5103,21.5255,21.5103,21.5255,11800.0
2013-09-13 14:05:00,28.43,28.43,28.42,28.43,7600.0,21.5255,21.5255,21.5179,21.5255,7600.0
2013-09-13 14:10:00,28.44,28.45,28.43,28.45,5000.0,21.533,21.5406,21.5255,21.5406,5000.0
2013-09-13 14:15:00,28.45,28.45,28.42,28.42,4400.0,21.5406,21.5406,21.5179,21.5179,4400.0
2013-09-13 14:20:00,28.42,28.44,28.42,28.44,4600.0,21.5179,21.533,21.5179,21.533,4600.0
2013-09-13 14:25:00,28.44,28.45,28.43,28.44,5400.0,21.533,21.5406,21.5255,21.533,5400.0
2013-09-13 14:30:00,28.44,28.47,28.44,28.44,22400.0,21.533,21.5558,21.533,21.533,22400.0
2013-09-13 14:35:00,28.44,28.46,28.43,28.45,7000.0,21.533,21.5482,21.5255,21.5406,7000.0
2013-09-13 14:40:00,28.45,28.46,28.44,28.44,13000.0,21.5406,21.5482,21.533,21.533,13000.0
2013-09-13 14:45:00,28.44,28.45,28.43,28.44,5000.0,21.533,21.5406,21.5255,21.533,5000.0
2013-09-13 14:50:00,28.44,28.44,28.43,28.43,12600.0,21.533,21.533,21.5255,21.5255,12600.0
2013-09-13 14:55:00,28.44,28.46,28.43,28.45,8400.0,21.533,21.5482,21.5255,21.5406,8400.0
2013-09-13 15:00:00,28.45,28.46,28.43,28.43,12000.0,21.5406,21.5482,21.5255,21.5255,12000.0
2013-09-13 15:05:00,28.43,28.43,28.42,28.42,10400.0,21.5255,21.5255,21.5179,21.5179,10400.0
2013-09-13 15:10:00,28.42,28.44,28.42,28.44,10200.0,21.5179,21.533,21.5179,21.533,10200.0
2013-09-13 15:15:00,28.44,28.46,28.44,28.46,12600.0,21.533,21.5482,21.533,21.5482,12600.0
2013-09-13 15:20:00,28.46,28.47,28.43,28.44,17000.0,21.5482,21.5558,21.5255,21.533,17000.0
2013-09-13 15:25:00,28.45,28.47,28.45,28.46,11800.0,21.5406,21.5558,21.5406,21.5482,11800.0
2013-09-13 15:30:00,28.46,28.48,28.46,28.47,36200.0,21.5482,21.5633,21.5482,21.5558,36200.0
2013-09-13 15:35:00,28.48,28.48,28.42,28.43,30000.0,21.5633,21.5633,21.5179,21.5255,30000.0
2013-09-13 15:40:00,28.43,28.46,28.43,28.46,95400.0,21.5255,21.5482,21.5255,21.5482,95400.0
2013-09-13 15:45:00,28.46,28.46,28.44,28.46,40200.0,21.5482,21.5482,21.533,21.5482,40200.0
2013-09-13 15:50:00,28.46,28.46,28.42,28.43,38600.0,21.5482,21.5482,21.5179,21.5255,38600.0
2013-09-13 15:55:00,28.43,28.48,28.42,28.47,109800.0,21.5255,21.5633,21.5179,21.5558,109800.0
2013-09-16 09:30:00,28.87,28.88,28.82,28.85,45800.0,21.8586,21.8662,21.8208,21.8435,45800.0
2013-09-16 09:35:00,28.85,28.88,28.82,28.85,22400.0,21.8435,21.8662,21.8208,21.8435,22400.0
2013-09-16 09:40:00,28.85,28.9,28.82,28.84,57800.0,21.8435,21.8813,21.8208,21.8359,57800.0
2013-09-16 09:45:00,28.83,28.88,28.82,28.86,20200.0,21.8283,21.8662,21.8208,21.851,20200.0
2013-09-16 09:50:00,28.86,28.86,28.77,28.81,23000.0,21.851,21.851,21.7829,21.8132,23000.0
2013-09-16 09:55:00,28.82,28.82,28.74,28.78,32200.0,21.8208,21.8208,21.7602,21.7905,32200.0
2013-09-16 10:00:00,28.77,28.79,28.7,28.73,25400.0,21.7829,21.798,21.7299,21.7526,25400.0
2013-09-16 10:05:00,28.72,28.74,28.71,28.72,12600.0,21.745,21.7602,21.7375,21.745,12600.0
2013-09-16 10:10:00,28.72,28.75,28.65,28.75,20800.0,21.745,21.7678,21.692,21.7678,20800.0
2013-09-16 10:15:00,28.75,28.79,28.7,28.73,17800.0,21.7678,21.798,21.7299,21.7526,17800.0
2013-09-16 10:20:00,28.7,28.75,28.7,28.75,8800.0,21.7299,21.7678,21.7299,21.7678,8800.0
2013-09-16 10:25:00,28.74,28.77,28.71,28.71,8000.0,21.7602,21.7829,21.7375,21.7375,8000.0
2013-09-16 10:30:00,28.72,28.78,28.71,28.73,12000.0,21.745,21.7905,21.7375,21.7526,12000.0
2013-09-16 10:35:00,28.7,28.73,28.68,28.7,10600.0,21.7299,21.7526,21.7148,21.7299,10600.0
2013-09-16 10:40:00,28.69,28.7,28.66,28.66,11200.0,21.7223,21.7299,21.6996,21.6996,11200.0
2013-09-16 10:45:00,28.66,28.71,28.66,28.71,12000.0,21.6996,21.7375,21.6996,21.7375,12000.0
2013-09-16 10:50:00,28.7,28.71,28.68,28.68,11200.0,21.7299,21.7375,21.7148,21.7148,11200.0
2013-09-16 10:55:00,28.67,28.67,28.65,28.65,17400.0,21.7072,21.7072,21.692,21.692,17400.0
2013-09-16 11:00:00,28.66,28.66,28.64,28.64,7400.0,21.6996,21.6996,21.6845,21.6845,7400.0
2013-09-16 11:05:00,28.64,28.68,28.64,28.65,9600.0,21.6845,21.7148,21.6845,21.692,9600.0
2013-09-16 11:10:00,28.66,28.69,28.63,28.65,8600.0,21.6996,21.7223,21.6769,21.692,8600.0
2013-09-16 11:15:00,28.65,28.67,28.63,28.66,9200.0,21.692,21.7072,21.6769,21.6996,9200.0
2013-09-16 11:20:00,28.66,28.66,28.61,28.61,8800.0,21.6996,21.6996,21.6618,21.6618,8800.0
2013-09-16 11:25:00,28.61,28.64,28.59,28.64,9800.0,21.6618,21.6845,21.6466,21.6845,9800.0
2013-09-16 11:30:00,28.64,28.65,28.59,28.59,14800.0,21.6845,21.692,21.6466,21.6466,14800.0
2013-09-16 11:35:00,28.6,28.62,28.59,28.62,12600.0,21.6542,21.6693,21.6466,21.6693,12600.0
2013-09-16 11:40:00,28.62,28.66,28.62,28.62,13800.0,21.6693,21.6996,21.6693,21.6693,13800.0
2013-09-16 11:45:00,28.61,28.61,28.61,28.61,4400.0,21.6618,21.6618,21.6618,21.6618,4400.0
2013-09-16 11:50:00,28.61,28.61,28.58,28.58,6800.0,21.6618,21.6618,21.639,21.639,6800.0
2013-09-16 11:55:00,28.58,28.61,28.58,28.61,2800.0,21.639,21.6618,21.639,21.6618,2800.0
2013-09-16 12:00:00,28.61,28.61,28.6,28.6,6200.0,21.6618,21.6618,21.6542,21.6542,6200.0
2013-09-16 12:05:00,28.59,28.61,28.58,28.59,10200.0,21.6466,21.6618,21.639,21.6466,10200.0
2013-09-16 12:10:00,28.59,28.61,28.59,28.61,5800.0,21.6466,21.6618,21.6466,21.6618,5800.0
2013-09-16 12:15:00,28.61,28.61,28.6,28.61,2800.0,21.6618,21.6618,21.6542,21.6618,2800.0
2013-09-16 12:20:00,28.61,28.61,28.59,28.59,6000.0,21.6618,21.6618,21.6466,21.6466,6000.0
2013-09-16 12:25:00,28.58,28.62,28.58,28.61,7200.0,21.639,21.6693,21.639,21.6618,7200.0
2013-09-16 12:30:00,28.61,28.63,28.61,28.62,6200.0,21.6618,21.6769,21.6618,21.6693,6200.0
2013-09-16 12:35:00,28.61,28.63,28.61,28.63,2600.0,21.6618,21.6769,21.6618,21.6769,2600.0
2013-09-16 12:40:00,28.61,28.63,28.61,28.63,6000.0,21.6618,21.6769,21.6618,21.6769,6000.0
2013-09-16 12:45:00,28.62,28.63,28.61,28.61,4600.0,21.6693,21.6769,21.6618,21.6618,4600.0
2013-09-16 12:50:00,28.62,28.62,28.61,28.61,5800.0,21.6693,21.6693,21.6618,21.6618,5800.0
2013-09-16 12:55:00,28.6,28.6,28.57,28.58,3000.0,21.6542,21.6542,21.6315,21.639,3000.0
2013-09-16 13:00:00,28.58,28.6,28.58,28.59,4200.0,21.639,21.6542,21.639,21.6466,4200.0
2013-09-16 13:05:00,28.6,28.6,28.56,28.56,9000.0,21.6542,21.6542,21.6239,21.6239,9000.0
2013-09-16 13:10:00,28.56,28.61,28.56,28.6,16400.0,21.6239,21.6618,21.6239,21.6542,16400.0
2013-09-16 13:15:00,28.6,28.6,28.59,28.6,1400.0,21.6542,21.6542,21.6466,21.6542,1400.0
2013-09-16 13:20:00,28.6,28.6,28.57,28.6,7000.0,21.6542,21.6542,21.6315,21.6542,7000.0
2013-09-16 13:25:00,28.61,28.61,28.6,28.6,6400.0,21.6618,21.6618,21.6542,21.6542,6400.0
2013-09-16 13:30:00,28.6,28.61,28.57,28.58,10400.0,21.6542,21.6618,21.6315,21.639,10400.0
2013-09-16 13:35:00,28.57,28.58,28.56,28.57,8800.0,21.6315,21.639,21.6239,21.6315,8800.0
2013-09-16 13:40:00,28.55,28.56,28.48,28.52,13600.0,21.6163,21.6239,21.5633,21.5936,13600.0
2013-09-16 13:45:00,28.52,28.55,28.52,28.55,6600.0,21.5936,21.6163,21.5936,21.6163,6600.0
2013-09-16 13:50:00,28.56,28.56,28.54,28.56,9200.0,21.6239,21.6239,21.6088,21.6239,9200.0
2013-09-16 13:55:00,28.57,28.58,28.56,28.58,4200.0,21.6315,21.639,21.6239,21.639,4200.0
2013-09-16 14:00:00,28.59,28.6,28.56,28.57,11600.0,21.6466,21.6542,21.6239,21.6315,11600.0
2013-09-16 14:05:00,28.54,28.57,28.54,28.56,5400.0,21.6088,21.6315,21.6088,21.6239,5400.0
2013-09-16 14:10:00,28.56,28.56,28.54,28.54,12000.0,21.6239,21.6239,21.6088,21.6088,12000.0
2013-09-16 14:15:00,28.54,28.57,28.53,28.55,5600.0,21.6088,21.6315,21.6012,21.6163,5600.0
2013-09-16 14:20:00,28.55,28.58,28.54,28.58,14200.0,21.6163,21.639,21.6088,21.639,14200.0
2013-09-16 14:25:00,28.57,28.58,28.56,28.58,12400.0,21.6315,21.639,21.6239,21.639,12400.0
2013-09-16 14:30:00,28.57,28.59,28.55,28.57,11600.0,21.6315,21.6466,21.6163,21.6315,11600.0
2013-09-16 14:35:00,28.57,28.59,28.54,28.57,11600.0,21.6315,21.6466,21.6088,21.6315,11600.0
2013-09-16 14:40:00,28.58,28.58,28.57,28.57,9400.0,21.639,21.639,21.6315,21.6315,9400.0
2013-09-16 14:45:00,28.57,28.6,28.56,28.6,12600.0,21.6315,21.6542,21.6239,21.6542,12600.0
2013-09-16 14:50:00,28.6,28.61,28.6,28.6,7000.0,21.6542,21.6618,21.6542,21.6542,7000.0
2013-09-16 14:55:00,28.6,28.6,28.58,28.58,14200.0,21.6542,21.6542,21.639,21.639,14200.0
2013-09-16 15:00:00,28.59,28.6,28.58,28.58,19200.0,21.6466,21.6542,21.639,21.639,19200.0
2013-09-16 15:05:00,28.59,28.63,28.59,28.63,18400.0,21.6466,21.6769,21.6466,21.6769,18400.0
2013-09-16 15:10:00,28.63,28.63,28.61,28.61,12600.0,21.6769,21.6769,21.6618,21.6618,12600.0
2013-09-16 15:15:00,28.62,28.62,28.61,28.61,11400.0,21.6693,21.6693,21.6618,21.6618,11400.0
2013-09-16 15:20:00,28.61,28.61,28.59,28.6,17200.0,21.6618,21.6618,21.6466,21.6542,17200.0
2013-09-16 15:25:00,28.6,28.61,28.57,28.57,15600.0,21.6542,21.6618,21.6315,21.6315,15600.0
2013-09-16 15:30:00,28.57,28.58,28.55,28.58,24200.0,21.6315,21.639,21.6163,21.639,24200.0
2013-09-16 15:35:00,28.58,28.58,28.53,28.56,17400.0,21.639,21.639,21.6012,21.6239,17400.0
2013-09-16 15:40:00,28.56,28.56,28.5,28.51,21400.0,21.6239,21.6239,21.5785,21.586,21400.0
2013-09-16 15:45:00,28.5,28.52,28.49,28.5,24800.0,21.5785,21.5936,21.5709,21.5785,24800.0
2013-09-16 15:50:00,28.5,28.53,28.5,28.51,28200.0,21.5785,21.6012,21.5785,21.586,28200.0
2013-09-16 15:55:00,28.5,28.55,28.49,28.52,67000.0,21.5785,21.6163,21.5709,21.5936,67000.0
2013-09-17 09:30:00,28.49,28.65,28.48,28.63,13800.0,21.5709,21.692,21.5633,21.6769,13800.0
2013-09-17 09:35:00,28.62,28.68,28.62,28.62,11600.0,21.6693,21.7148,21.6693,21.6693,11600.0
2013-09-17 09:40:00,28.66,28.68,28.52,28.55,16400.0,21.6996,21.7148,21.5936,21.6163,16400.0
2013-09-17 09:45:00,28.61,28.62,28.57,28.6,158600.0,21.6618,21.6693,21.6315,21.6542,158600.0
2013-09-17 09:50:00,28.6,28.62,28.58,28.58,161200.0,21.6542,21.6693,21.639,21.639,161200.0
2013-09-17 09:55:00,28.58,28.62,28.57,28.59,28600.0,21.639,21.6693,21.6315,21.6466,28600.0
2013-09-17 10:00:00,28.61,28.7,28.61,28.68,15600.0,21.6618,21.7299,21.6618,21.7148,15600.0
2013-09-17 10:05:00,28.72,28.74,28.68,28.74,11800.0,21.745,21.7602,21.7148,21.7602,11800.0
2013-09-17 10:10:00,28.74,28.74,28.68,28.69,19800.0,21.7602,21.7602,21.7148,21.7223,19800.0
2013-09-17 10:15:00,28.7,28.73,28.68,28.71,8200.0,21.7299,21.7526,21.7148,21.7375,8200.0
2013-09-17 10:20:00,28.73,28.75,28.73,28.75,10400.0,21.7526,21.7678,21.7526,21.7678,10400.0
2013-09-17 10:25:00,28.75,28.75,28.7,28.75,46800.0,21.7678,21.7678,21.7299,21.7678,46800.0
2013-09-17 10:30:00,28.75,28.77,28.74,28.77,28000.0,21.7678,21.7829,21.7602,21.7829,28000.0
2013-09-17 10:35:00,28.77,28.8,28.75,28.75,31400.0,21.7829,21.8056,21.7678,21.7678,31400.0
2013-09-17 10:40:00,28.75,28.77,28.74,28.75,16800.0,21.7678,21.7829,21.7602,21.7678,16800.0
2013-09-17 10:45:00,28.75,28.8,28.75,28.8,16600.0,21.7678,21.8056,21.7678,21.8056,16600.0
2013-09-17 10:50:00,28.79,28.79,28.74,28.74,23400.0,21.798,21.798,21.7602,21.7602,23400.0
2013-09-17 10:55:00,28.73,28.77,28.73,28.77,22200.0,21.7526,21.7829,21.7526,21.7829,22200.0
2013-09-17 11:00:00,28.77,28.77,28.73,28.75,8600.0,21.7829,21.7829,21.7526,21.7678,8600.0
2013-09-17 11:05:00,28.75,28.78,28.75,28.78,7400.0,21.7678,21.7905,21.7678,21.7905,7400.0
2013-09-17 11:10:00,28.78,28.78,28.74,28.74,8000.0,21.7905,21.7905,21.7602,21.7602,8000.0
2013-09-17 11:15:00,28.73,28.74,28.7,28.71,7600.0,21.7526,21.7602,21.7299,21.7375,7600.0
2013-09-17 11:20:00,28.72,28.73,28.69,28.7,7200.0,21.745,21.7526,21.7223,21.7299,7200.0
2013-09-17 11:25:00,28.69,28.72,28.69,28.72,3800.0,21.7223,21.745,21.7223,21.745,3800.0
2013-09-17 11:30:00,28.71,28.74,28.71,28.74,67600.0,21.7375,21.7602,21.7375,21.7602,67600.0
2013-09-17 11:35:00,28.75,28.79,28.74,28.78,24600.0,21.7678,21.798,21.7602,21.7905,24600.0
2013-09-17 11:40:00,28.78,28.78,28.76,28.78,11400.0,21.7905,21.7905,21.7753,21.7905,11400.0
2013-09-17 11:45:00,28.78,28.84,28.78,28.83,20000.0,21.7905,21.8359,21.7905,21.8283,20000.0
2013-09-17 11:50:00,28.83,28.83,28.76,28.76,12600.0,21.8283,21.8283,21.7753,21.7753,12600.0
2013-09-17 11:55:00,28.77,28.78,28.77,28.78,5000.0,21.7829,21.7905,21.7829,21.7905,5000.0
2013-09-17 12:00:00,28.78,28.79,28.78,28.78,9400.0,21.7905,21.798,21.7905,21.7905,9400.0
2013-09-17 12:05:00,28.78,28.82,28.78,28.81,10600.0,21.7905,21.8208,21.7905,21.8132,10600.0
2013-09-17 12:10:00,28.8,28.8,28.78,28.79,11400.0,21.8056,21.8056,21.7905,21.798,11400.0
2013-09-17 12:15:00,28.78,28.79,28.77,28.79,8600.0,21.7905,21.798,21.7829,21.798,8600.0
2013-09-17 12:20:00,28.8,28.82,28.8,28.81,4800.0,21.8056,21.8208,21.8056,21.8132,4800.0
2013-09-17 12:25:00,28.8,28.81,28.77,28.77,8200.0,21.8056,21.8132,21.7829,21.7829,8200.0
2013-09-17 12:30:00,28.76,28.76,28.75,28.75,2800.0,21.7753,21.7753,21.7678,21.7678,2800.0
2013-09-17 12:35:00,28.75,28.75,28.73,28.74,10200.0,21.7678,21.7678,21.7526,21.7602,10200.0
2013-09-17 12:40:00,28.74,28.77,28.73,28.77,19200.0,21.7602,21.7829,21.7526,21.7829,19200.0
2013-09-17 12:45:00,28.78,28.79,28.75,28.76,7200.0,21.7905,21.798,21.7678,21.7753,7200.0
2013-09-17 12:50:00,28.76,28.76,28.73,28.74,7200.0,21.7753,21.7753,21.7526,21.7602,7200.0
2013-09-17 12:55:00,28.73,28.75,28.72,28.75,11000.0,21.7526,21.7678,21.745,21.7678,11000.0
2013-09-17 13:00:00,28.75,28.76,28.75,28.75,3800.0,21.7678,21.7753,21.7678,21.7678,3800.0
2013-09-17 13:05:00,28.75,28.75,28.73,28.74,12800.0,21.7678,21.7678,21.7526,21.7602,12800.0
2013-09-17 13:10:00,28.75,28.77,28.75,28.77,7200.0,21.7678,21.7829,21.7678,21.7829,7200.0
2013-09-17 13:15:00,28.77,28.78,28.77,28.78,6000.0,21.7829,21.7905,21.7829,21.7905,6000.0
2013-09-17 13:20:00,28.76,28.78,28.76,28.78,12200.0,21.7753,21.7905,21.7753,21.7905,12200.0
2013-09-17 13:25:00,28.78,28.8,28.78,28.79,6000.0,21.7905,21.8056,21.7905,21.798,6000.0
2013-09-17 13:30:00,28.8,28.8,28.79,28.8,2000.0,21.8056,21.8056,21.798,21.8056,2000.0
2013-09-17 13:35:00,28.8,28.8,28.78,28.78,8200.0,21.8056,21.8056,21.7905,21.7905,8200.0
2013-09-17 13:40:00,28.79,28.81,28.79,28.81,6400.0,21.798,21.8132,21.798,21.8132,6400.0
2013-09-17 13:45:00,28.8,28.81,28.8,28.81,9200.0,21.8056,21.8132,21.8056,21.8132,9200.0
2013-09-17 13:50:00,28.81,28.82,28.8,28.8,13800.0,21.8132,21.8208,21.8056,21.8056,13800.0
2013-09-17 13:55:00,28.8,28.82,28.8,28.81,10600.0,21.8056,21.8208,21.8056,21.8132,10600.0
2013-09-17 14:00:00,28.81,28.82,28.8,28.8,9600.0,21.8132,21.8208,21.8056,21.8056,9600.0
2013-09-17 14:05:00,28.8,28.8,28.79,28.8,26800.0,21.8056,21.8056,21.798,21.8056,26800.0
2013-09-17 14:10:00,28.8,28.86,28.8,28.86,33800.0,21.8056,21.851,21.8056,21.851,33800.0
2013-09-17 14:15:00,28.86,28.93,28.86,28.92,49600.0,21.851,21.904,21.851,21.8965,49600.0
2013-09-17 14:20:00,28.92,28.92,28.89,28.9,14600.0,21.8965,21.8965,21.8738,21.8813,14600.0
2013-09-17 14:25:00,28.9,28.93,28.9,28.93,21600.0,21.8813,21.904,21.8813,21.904,21600.0
2013-09-17 14:30:00,28.93,28.94,28.91,28.93,17600.0,21.904,21.9116,21.8889,21.904,17600.0
2013-09-17 14:35:00,28.93,28.97,28.93,28.97,28600.0,21.904,21.9343,21.904,21.9343,28600.0
2013-09-17 14:40:00,28.97,29.0,28.97,28.99,34000.0,21.9343,21.957,21.9343,21.9495,34000.0
2013-09-17 14:45:00,28.99,29.03,28.99,29.03,31600.0,21.9495,21.9797,21.9495,21.9797,31600.0
2013-09-17 14:50:00,29.02,29.03,29.02,29.02,16600.0,21.9722,21.9797,21.9722,21.9722,16600.0
2013-09-17 14:55:00,29.02,29.04,29.0,29.0,28200.0,21.9722,21.9873,21.957,21.957,28200.0
2013-09-17 15:00:00,29.0,29.0,28.98,28.98,19400.0,21.957,21.957,21.9419,21.9419,19400.0
2013-09-17 15:05:00,28.98,29.0,28.98,29.0,28400.0,21.9419,21.957,21.9419,21.957,28400.0
2013-09-17 15:10:00,29.0,29.02,29.0,29.0,23800.0,21.957,21.9722,21.957,21.957,23800.0
2013-09-17 15:15:00,29.0,29.0,28.97,28.97,17600.0,21.957,21.957,21.9343,21.9343,17600.0
2013-09-17 15:20:00,28.97,28.99,28.97,28.97,26000.0,21.9343,21.9495,21.9343,21.9343,26000.0
2013-09-17 15:25:00,28.96,28.96,28.93,28.95,21400.0,21.9268,21.9268,21.904,21.9192,21400.0
2013-09-17 15:30:00,28.95,28.95,28.93,28.94,27200.0,21.9192,21.9192,21.904,21.9116,27200.0
2013-09-17 15:35:00,28.94,28.94,28.93,28.93,27800.0,21.9116,21.9116,21.904,21.904,27800.0
2013-09-17 15:40:00,28.93,28.93,28.93,28.93,22200.0,21.904,21.904,21.904,21.904,22200.0
2013-09-17 15:45:00,28.93,28.93,28.93,28.93,35200.0,21.904,21.904,21.904,21.904,35200.0
2013-09-17 15:50:00,28.93,28.93,28.93,28.93,35000.0,21.904,21.904,21.904,21.904,35000.0
2013-09-17 15:55:00,28.93,28.93,28.91,28.93,77800.0,21.904,21.904,21.8889,21.904,77800.0
2013-09-18 09:30:00,28.96,29.02,28.91,29.0,33200.0,21.9268,21.9722,21.8889,21.957,33200.0
2013-09-18 09:35:00,29.0,29.05,28.98,28.98,12800.0,21.957,21.9949,21.9419,21.9419,12800.0
2013-09-18 09:40:00,28.97,28.97,28.91,28.93,14800.0,21.9343,21.9343,21.8889,21.904,14800.0
2013-09-18 09:45:00,28.92,28.96,28.86,28.92,10200.0,21.8965,21.9268,21.851,21.8965,10200.0
2013-09-18 09:50:00,28.91,28.91,28.82,28.82,12000.0,21.8889,21.8889,21.8208,21.8208,12000.0
2013-09-18 09:55:00,28.82,28.82,28.77,28.79,11800.0,21.8208,21.8208,21.7829,21.798,11800.0
2013-09-18 10:00:00,28.79,28.88,28.79,28.86,12400.0,21.798,21.8662,21.798,21.851,12400.0
2013-09-18 10:05:00,28.87,28.97,28.87,28.93,11600.0,21.8586,21.9343,21.8586,21.904,11600.0
2013-09-18 10:10:00,28.93,28.93,28.9,28.91,9800.0,21.904,21.904,21.8813,21.8889,9800.0
2013-09-18 10:15:00,28.9,28.94,28.89,28.94,11800.0,21.8813,21.9116,21.8738,21.9116,11800.0
2013-09-18 10:20:00,28.95,28.95,28.9,28.9,6600.0,21.9192,21.9192,21.8813,21.8813,6600.0
2013-09-18 10:25:00,28.91,28.92,28.86,28.88,7200.0,21.8889,21.8965,21.851,21.8662,7200.0
2013-09-18 10:30:00,28.89,28.93,28.89,28.9,7800.0,21.8738,21.904,21.8738,21.8813,7800.0
2013-09-18 10:35:00,28.88,28.92,28.88,28.91,9000.0,21.8662,21.8965,21.8662,21.8889,9000.0
2013-09-18 10:40:00,28.91,28.91,28.78,28.78,34200.0,21.8889,21.8889,21.7905,21.7905,34200.0
2013-09-18 10:45:00,28.78,28.79,28.76,28.77,15800.0,21.7905,21.798,21.7753,21.7829,15800.0
2013-09-18 10:50:00,28.77,28.81,28.76,28.76,19200.0,21.7829,21.8132,21.7753,21.7753,19200.0
2013-09-18 10:55:00,28.76,28.76,28.7,28.74,32000.0,21.7753,21.7753,21.7299,21.7602,32000.0
2013-09-18 11:00:00,28.74,28.76,28.74,28.74,29600.0,21.7602,21.7753,21.7602,21.7602,29600.0
2013-09-18 11:05:00,28.74,28.75,28.73,28.75,33200.0,21.7602,21.7678,21.7526,21.7678,33200.0
2013-09-18 11:10:00,28.75,28.76,28.75,28.75,14800.0,21.7678,21.7753,21.7678,21.7678,14800.0
2013-09-18 11:15:00,28.75,28.76,28.75,28.75,48200.0,21.7678,21.7753,21.7678,21.7678,48200.0
2013-09-18 11:20:00,28.75,28.78,28.75,28.78,15200.0,21.7678,21.7905,21.7678,21.7905,15200.0
2013-09-18 11:25:00,28.78,28.78,28.77,28.77,11000.0,21.7905,21.7905,21.7829,21.7829,11000.0
2013-09-18 11:30:00,28.77,28.77,28.75,28.75,5200.0,21.7829,21.7829,21.7678,21.7678,5200.0
2013-09-18 11:35:00,28.75,28.76,28.75,28.75,29400.0,21.7678,21.7753,21.7678,21.7678,29400.0
2013-09-18 11:40:00,28.74,28.76,28.74,28.75,12200.0,21.7602,21.7753,21.7602,21.7678,12200.0
2013-09-18 11:45:00,28.75,28.75,28.74,28.75,12000.0,21.7678,21.7678,21.7602,21.7678,12000.0
2013-09-18 11:50:00,28.74,28.74,28.68,28.68,11200.0,21.7602,21.7602,21.7148,21.7148,11200.0
2013-09-18 11:55:00,28.67,28.67,28.63,28.63,6600.0,21.7072,21.7072,21.6769,21.6769,6600.0
2013-09-18 12:00:00,28.62,28.65,28.61,28.65,11000.0,21.6693,21.692,21.6618,21.692,11000.0
2013-09-18 12:05:00,28.65,28.68,28.64,28.67,7600.0,21.692,21.7148,21.6845,21.7072,7600.0
2013-09-18 12:10:00,28.67,28.68,28.64,28.64,8800.0,21.7072,21.7148,21.6845,21.6845,8800.0
2013-09-18 12:15:00,28.64,28.64,28.61,28.61,9000.0,21.6845,21.6845,21.6618,21.6618,9000.0
2013-09-18 12:20:00,28.61,28.65,28.61,28.65,8400.0,21.6618,21.692,21.6618,21.692,8400.0
2013-09-18 12:25:00,28.65,28.66,28.64,28.65,15800.0,21.692,21.6996,21.6845,21.692,15800.0
2013-09-18 12:30:00,28.66,28.66,28.65,28.65,16800.0,21.6996,21.6996,21.692,21.692,16800.0
2013-09-18 12:35:00,28.64,28.65,28.63,28.65,16200.0,21.6845,21.692,21.6769,21.692,16200.0
2013-09-18 12:40:00,28.65,28.65,28.62,28.63,24400.0,21.692,21.692,21.6693,21.6769,24400.0
2013-09-18 12:45:00,28.63,28.63,28.57,28.58,16800.0,21.6769,21.6769,21.6315,21.639,16800.0
2013-09-18 12:50:00,28.59,28.6,28.58,28.6,8400.0,21.6466,21.6542,21.639,21.6542,8400.0
2013-09-18 12:55:00,28.6,28.62,28.6,28.62,5000.0,21.6542,21.6693,21.6542,21.6693,5000.0
2013-09-18 13:00:00,28.61,28.62,28.6,28.6,10000.0,21.6618,21.6693,21.6542,21.6542,10000.0
2013-09-18 13:05:00,28.6,28.6,28.59,28.6,7000.0,21.6542,21.6542,21.6466,21.6542,7000.0
2013-09-18 13:10:00,28.6,28.61,28.59,28.59,10000.0,21.6542,21.6618,21.6466,21.6466,10000.0
2013-09-18 13:15:00,28.59,28.61,28.59,28.61,13000.0,21.6466,21.6618,21.6466,21.6618,13000.0
2013-09-18 13:20:00,28.61,28.61,28.59,28.6,23000.0,21.6618,21.6618,21.6466,21.6542,23000.0
2013-09-18 13:25:00,28.61,28.61,28.58,28.58,13200.0,21.6618,21.6618,21.639,21.639,13200.0
2013-09-18 13:30:00,28.59,28.59,28.57,28.58,7400.0,21.6466,21.6466,21.6315,21.639,7400.0
2013-09-18 13:35:00,28.58,28.58,28.56,28.58,5400.0,21.639,21.639,21.6239,21.639,5400.0
2013-09-18 13:40:00,28.58,28.58,28.57,28.57,11400.0,21.639,21.639,21.6315,21.6315,11400.0
2013-09-18 13:45:00,28.57,28.57,28.55,28.56,17600.0,21.6315,21.6315,21.6163,21.6239,17600.0
2013-09-18 13:50:00,28.56,28.58,28.56,28.58,5400.0,21.6239,21.639,21.6239,21.639,5400.0
2013-09-18 13:55:00,28.58,28.59,28.56,28.56,8800.0,21.639,21.6466,21.6239,21.6239,8800.0
2013-09-18 14:00:00,28.58,28.82,28.57,28.69,113400.0,21.639,21.8208,21.6315,21.7223,113400.0
2013-09-18 14:05:00,28.68,28.86,28.67,28.86,52600.0,21.7148,21.851,21.7072,21.851,52600.0
2013-09-18 14:10:00,28.88,29.05,28.87,29.04,73600.0,21.8662,21.9949,21.8586,21.9873,73600.0
2013-09-18 14:15:00,29.03,29.05,28.97,28.98,60200.0,21.9797,21.9949,21.9343,21.9419,60200.0
2013-09-18 14:20:00,28.97,29.0,28.95,28.97,47600.0,21.9343,21.957,21.9192,21.9343,47600.0
2013-09-18 14:25:00,28.97,29.01,28.94,28.95,43600.0,21.9343,21.9646,21.9116,21.9192,43600.0
2013-09-18 14:30:00,28.96,28.96,28.9,28.95,89200.0,21.9268,21.9268,21.8813,21.9192,89200.0
2013-09-18 14:35:00,28.95,29.0,28.95,28.96,36000.0,21.9192,21.957,21.9192,21.9268,36000.0
2013-09-18 14:40:00,28.96,28.97,28.94,28.97,29000.0,21.9268,21.9343,21.9116,21.9343,29000.0
2013-09-18 14:45:00,28.95,29.0,28.95,29.0,60600.0,21.9192,21.957,21.9192,21.957,60600.0
2013-09-18 14:50:00,28.99,29.22,28.99,29.21,94200.0,21.9495,22.1236,21.9495,22.116,94200.0
2013-09-18 14:55:00,29.2,29.34,29.2,29.32,83000.0,22.1085,22.2145,22.1085,22.1993,83000.0
2013-09-18 15:00:00,29.33,29.33,29.25,29.25,20600.0,22.2069,22.2069,22.1463,22.1463,20600.0
2013-09-18 15:05:00,29.25,29.25,29.15,29.15,85400.0,22.1463,22.1463,22.0706,22.0706,85400.0
2013-09-18 15:10:00,29.15,29.27,29.11,29.12,131200.0,22.0706,22.1615,22.0403,22.0479,131200.0
2013-09-18 15:15:00,29.13,29.14,29.07,29.08,48600.0,22.0555,22.063,22.01,22.0176,48600.0
2013-09-18 15:20:00,29.08,29.09,29.0,29.08,70800.0,22.0176,22.0252,21.957,22.0176,70800.0
2013-09-18 15:25:00,29.08,29.08,29.02,29.04,42000.0,22.0176,22.0176,21.9722,21.9873,42000.0
2013-09-18 15:30:00,29.03,29.06,29.0,29.0,53000.0,21.9797,22.0025,21.957,21.957,53000.0
2013-09-18 15:35:00,29.0,29.08,29.0,29.08,48200.0,21.957,22.0176,21.957,22.0176,48200.0
2013-09-18 15:40:00,29.08,29.08,29.05,29.05,35600.0,22.0176,22.0176,21.9949,21.9949,35600.0
2013-09-18 15:45:00,29.05,29.07,29.03,29.03,44400.0,21.9949,22.01,21.9797,21.9797,44400.0
2013-09-18 15:50:00,29.03,29.03,29.0,29.0,69800.0,21.9797,21.9797,21.957,21.957,69800.0
2013-09-18 15:55:00,29.0,29.09,29.0,29.09,254000.0,21.957,22.0252,21.957,22.0252,254000.0
2013-09-19 09:30:00,28.93,28.93,28.75,28.86,61800.0,21.904,21.904,21.7678,21.851,61800.0
2013-09-19 09:35:00,28.87,28.93,28.8,28.93,66200.0,21.8586,21.904,21.8056,21.904,66200.0
2013-09-19 09:40:00,28.93,28.93,28.84,28.89,67600.0,21.904,21.904,21.8359,21.8738,67600.0
2013-09-19 09:45:00,28.89,28.95,28.88,28.91,24000.0,21.8738,21.9192,21.8662,21.8889,24000.0
2013-09-19 09:50:00,28.91,28.91,28.79,28.83,26400.0,21.8889,21.8889,21.798,21.8283,26400.0
2013-09-19 09:55:00,28.85,28.89,28.78,28.84,57800.0,21.8435,21.8738,21.7905,21.8359,57800.0
2013-09-19 10:00:00,28.86,28.96,28.86,28.93,33400.0,21.851,21.9268,21.851,21.904,33400.0
2013-09-19 10:05:00,28.95,28.97,28.9,28.93,45000.0,21.9192,21.9343,21.8813,21.904,45000.0
2013-09-19 10:10:00,28.93,28.95,28.83,28.83,16000.0,21.904,21.9192,21.8283,21.8283,16000.0
2013-09-19 10:15:00,28.84,28.84,28.8,28.83,21800.0,21.8359,21.8359,21.8056,21.8283,21800.0
2013-09-19 10:20:00,28.83,28.89,28.83,28.89,15400.0,21.8283,21.8738,21.8283,21.8738,15400.0
2013-09-19 10:25:00,28.9,28.9,28.85,28.85,10800.0,21.8813,21.8813,21.8435,21.8435,10800.0
2013-09-19 10:30:00,28.85,28.86,28.81,28.81,13000.0,21.8435,21.851,21.8132,21.8132,13000.0
2013-09-19 10:35:00,28.81,28.89,28.8,28.87,24400.0,21.8132,21.8738,21.8056,21.8586,24400.0
2013-09-19 10:40:00,28.87,28.9,28.87,28.9,3000.0,21.8586,21.8813,21.8586,21.8813,3000.0
2013-09-19 10:45:00,28.91,28.91,28.86,28.86,17200.0,21.8889,21.8889,21.851,21.851,17200.0
2013-09-19 10:50:00,28.86,28.86,28.84,28.86,11000.0,21.851,21.851,21.8359,21.851,11000.0
2013-09-19 10:55:00,28.86,28.89,28.85,28.85,19600.0,21.851,21.8738,21.8435,21.8435,19600.0
2013-09-19 11:00:00,28.85,28.86,28.84,28.86,8600.0,21.8435,21.851,21.8359,21.851,8600.0
2013-09-19 11:05:00,28.86,28.86,28.84,28.84,15400.0,21.851,21.851,21.8359,21.8359,15400.0
2013-09-19 11:10:00,28.85,28.88,28.83,28.86,32200.0,21.8435,21.8662,21.8283,21.851,32200.0
2013-09-19 11:15:00,28.88,28.88,28.86,28.88,28200.0,21.8662,21.8662,21.851,21.8662,28200.0
2013-09-19 11:20:00,28.87,28.93,28.87,28.93,25400.0,21.8586,21.904,21.8586,21.904,25400.0
2013-09-19 11:25:00,28.93,28.95,28.93,28.95,8200.0,21.904,21.9192,21.904,21.9192,8200.0
2013-09-19 11:30:00,28.95,28.99,28.93,28.93,17600.0,21.9192,21.9495,21.904,21.904,17600.0
2013-09-19 11:35:00,28.93,28.93,28.9,28.9,7600.0,21.904,21.904,21.8813,21.8813,7600.0
2013-09-19 11:40:00,28.9,28.9,28.86,28.88,13800.0,21.8813,21.8813,21.851,21.8662,13800.0
2013-09-19 11:45:00,28.88,28.9,28.88,28.9,15800.0,21.8662,21.8813,21.8662,21.8813,15800.0
2013-09-19 11:50:00,28.89,28.9,28.88,28.88,5600.0,21.8738,21.8813,21.8662,21.8662,5600.0
2013-09-19 11:55:00,28.88,28.88,28.87,28.88,16800.0,21.8662,21.8662,21.8586,21.8662,16800.0
2013-09-19 12:00:00,28.88,28.9,28.88,28.89,19400.0,21.8662,21.8813,21.8662,21.8738,19400.0
2013-09-19 12:05:00,28.89,28.9,28.88,28.88,9800.0,21.8738,21.8813,21.8662,21.8662,9800.0
2013-09-19 12:10:00,28.88,28.88,28.86,28.86,14000.0,21.8662,21.8662,21.851,21.851,14000.0
2013-09-19 12:15:00,28.86,28.86,28.83,28.84,18400.0,21.851,21.851,21.8283,21.8359,18400.0
2013-09-19 12:20:00,28.84,28.85,28.83,28.84,9200.0,21.8359,21.8435,21.8283,21.8359,9200.0
2013-09-19 12:25:00,28.84,28.84,28.83,28.83,13200.0,21.8359,21.8359,21.8283,21.8283,13200.0
2013-09-19 12:30:00,28.82,28.82,28.8,28.8,8000.0,21.8208,21.8208,21.8056,21.8056,8000.0
2013-09-19 12:35:00,28.8,28.8,28.74,28.77,40400.0,21.8056,21.8056,21.7602,21.7829,40400.0
2013-09-19 12:40:00,28.76,28.8,28.75,28.77,30200.0,21.7753,21.8056,21.7678,21.7829,30200.0
2013-09-19 12:45:00,28.77,28.78,28.71,28.72,13800.0,21.7829,21.7905,21.7375,21.745,13800.0
2013-09-19 12:50:00,28.72,28.74,28.71,28.71,9000.0,21.745,21.7602,21.7375,21.7375,9000.0
2013-09-19 12:55:00,28.72,28.73,28.7,28.7,18000.0,21.745,21.7526,21.7299,21.7299,18000.0
2013-09-19 13:00:00,28.71,28.72,28.67,28.68,17000.0,21.7375,21.745,21.7072,21.7148,17000.0
2013-09-19 13:05:00,28.68,28.69,28.61,28.61,38600.0,21.7148,21.7223,21.6618,21.6618,38600.0
2013-09-19 13:10:00,28.61,28.64,28.61,28.64,13800.0,21.6618,21.6845,21.6618,21.6845,13800.0
2013-09-19 13:15:00,28.64,28.64,28.62,28.62,12000.0,21.6845,21.6845,21.6693,21.6693,12000.0
2013-09-19 13:20:00,28.62,28.62,28.58,28.58,16600.0,21.6693,21.6693,21.639,21.639,16600.0
2013-09-19 13:25:00,28.58,28.59,28.58,28.58,23800.0,21.639,21.6466,21.639,21.639,23800.0
2013-09-19 13:30:00,28.58,28.58,28.55,28.57,24800.0,21.639,21.639,21.6163,21.6315,24800.0
2013-09-19 13:35:00,28.57,28.61,28.57,28.61,8600.0,21.6315,21.6618,21.6315,21.6618,8600.0
2013-09-19 13:40:00,28.61,28.62,28.6,28.61,17000.0,21.6618,21.6693,21.6542,21.6618,17000.0
2013-09-19 13:45:00,28.61,28.61,28.58,28.58,12200.0,21.6618,21.6618,21.639,21.639,12200.0
2013-09-19 13:50:00,28.58,28.58,28.51,28.51,38200.0,21.639,21.639,21.586,21.586,38200.0
2013-09-19 13:55:00,28.51,28.52,28.5,28.52,29600.0,21.586,21.5936,21.5785,21.5936,29600.0
2013-09-19 14:00:00,28.51,28.52,28.49,28.5,29200.0,21.586,21.5936,21.5709,21.5785,29200.0
2013-09-19 14:05:00,28.5,28.54,28.5,28.54,36000.0,21.5785,21.6088,21.5785,21.6088,36000.0
2013-09-19 14:10:00,28.54,28.61,28.54,28.61,46400.0,21.6088,21.6618,21.6088,21.6618,46400.0
2013-09-19 14:15:00,28.61,28.61,28.6,28.61,30000.0,21.6618,21.6618,21.6542,21.6618,30000.0
2013-09-19 14:20:00,28.61,28.61,28.6,28.6,18600.0,21.6618,21.6618,21.6542,21.6542,18600.0
2013-09-19 14:25:00,28.6,28.61,28.59,28.59,28600.0,21.6542,21.6618,21.6466,21.6466,28600.0
2013-09-19 14:30:00,28.59,28.59,28.58,28.58,28600.0,21.6466,21.6466,21.639,21.639,28600.0
2013-09-19 14:35:00,28.59,28.59,28.58,28.59,51000.0,21.6466,21.6466,21.639,21.6466,51000.0
2013-09-19 14:40:00,28.59,28.59,28.57,28.57,18400.0,21.6466,21.6466,21.6315,21.6315,18400.0
2013-09-19 14:45:00,28.58,28.58,28.57,28.58,19000.0,21.639,21.639,21.6315,21.639,19000.0
2013-09-19 14:50:00,28.58,28.58,28.57,28.58,22400.0,21.639,21.639,21.6315,21.639,22400.0
2013-09-19 14:55:00,28.58,28.58,28.56,28.56,45400.0,21.639,21.639,21.6239,21.6239,45400.0
2013-09-19 15:00:00,28.56,28.59,28.56,28.59,29400.0,21.6239,21.6466,21.6239,21.6466,29400.0
2013-09-19 15:05:00,28.59,28.6,28.58,28.59,23800.0,21.6466,21.6542,21.639,21.6466,23800.0
2013-09-19 15:10:00,28.59,28.59,28.56,28.56,71400.0,21.6466,21.6466,21.6239,21.6239,71400.0
2013-09-19 15:15:00,28.56,28.56,28.54,28.54,55800.0,21.6239,21.6239,21.6088,21.6088,55800.0
2013-09-19 15:20:00,28.54,28.54,28.52,28.53,55400.0,21.6088,21.6088,21.5936,21.6012,55400.0
2013-09-19 15:25:00,28.53,28.53,28.5,28.5,58600.0,21.6012,21.6012,21.5785,21.5785,58600.0
2013-09-19 15:30:00,28.51,28.52,28.5,28.5,59400.0,21.586,21.5936,21.5785,21.5785,59400.0
2013-09-19 15:35:00,28.5,28.5,28.48,28.48,75200.0,21.5785,21.5785,21.5633,21.5633,75200.0
2013-09-19 15:40:00,28.49,28.49,28.47,28.47,98400.0,21.5709,21.5709,21.5558,21.5558,98400.0
2013-09-19 15:45:00,28.46,28.48,28.45,28.46,87400.0,21.5482,21.5633,21.5406,21.5482,87400.0
2013-09-19 15:50:00,28.46,28.46,28.43,28.44,134000.0,21.5482,21.5482,21.5255,21.533,134000.0
2013-09-19 15:55:00,28.43,28.45,28.41,28.44,191400.0,21.5255,21.5406,21.5103,21.533,191400.0
2013-09-20 09:30:00,28.5,28.54,28.48,28.48,206600.0,21.5785,21.6088,21.5633,21.5633,206600.0
2013-09-20 09:35:00,28.49,28.49,28.42,28.43,29000.0,21.5709,21.5709,21.5179,21.5255,29000.0
2013-09-20 09:40:00,28.45,28.46,28.42,28.44,18200.0,21.5406,21.5482,21.5179,21.533,18200.0
2013-09-20 09:45:00,28.43,28.45,28.42,28.45,32200.0,21.5255,21.5406,21.5179,21.5406,32200.0
2013-09-20 09:50:00,28.45,28.48,28.44,28.46,25400.0,21.5406,21.5633,21.533,21.5482,25400.0
2013-09-20 09:55:00,28.46,28.46,28.36,28.39,25000.0,21.5482,21.5482,21.4725,21.4952,25000.0
2013-09-20 10:00:00,28.39,28.4,28.36,28.36,26600.0,21.4952,21.5028,21.4725,21.4725,26600.0
2013-09-20 10:05:00,28.37,28.37,28.34,28.35,14000.0,21.48,21.48,21.4573,21.4649,14000.0
2013-09-20 10:10:00,28.34,28.35,28.26,28.27,17000.0,21.4573,21.4649,21.3968,21.4043,17000.0
2013-09-20 10:15:00,28.26,28.26,28.18,28.25,38600.0,21.3968,21.3968,21.3362,21.3892,38600.0
2013-09-20 10:20:00,28.26,28.27,28.21,28.24,22800.0,21.3968,21.4043,21.3589,21.3816,22800.0
2013-09-20 10:25:00,28.25,28.25,28.14,28.18,58800.0,21.3892,21.3892,21.3059,21.3362,58800.0
2013-09-20 10:30:00,28.2,28.2,28.16,28.18,25400.0,21.3513,21.3513,21.321,21.3362,25400.0
2013-09-20 10:35:00,28.18,28.2,28.16,28.16,30200.0,21.3362,21.3513,21.321,21.321,30200.0
2013-09-20 10:40:00,28.16,28.17,28.14,28.17,30800.0,21.321,21.3286,21.3059,21.3286,30800.0
2013-09-20 10:45:00,28.17,28.17,28.14,28.15,34000.0,21.3286,21.3286,21.3059,21.3135,34000.0
2013-09-20 10:50:00,28.14,28.15,28.11,28.11,40600.0,21.3059,21.3135,21.2832,21.2832,40600.0
2013-09-20 10:55:00,28.11,28.11,28.03,28.06,43000.0,21.2832,21.2832,21.2226,21.2453,43000.0
2013-09-20 11:00:00,28.07,28.07,28.03,28.03,30000.0,21.2529,21.2529,21.2226,21.2226,30000.0
2013-09-20 11:05:00,28.03,28.04,28.0,28.01,65600.0,21.2226,21.2302,21.1999,21.2075,65600.0
2013-09-20 11:10:00,28.01,28.01,27.97,27.98,34800.0,21.2075,21.2075,21.1772,21.1848,34800.0
2013-09-20 11:15:00,27.98,27.98,27.93,27.93,54600.0,21.1848,21.1848,21.1469,21.1469,54600.0
2013-09-20 11:20:00,27.93,27.93,27.89,27.9,43600.0,21.1469,21.1469,21.1166,21.1242,43600.0
2013-09-20 11:25:00,27.9,27.92,27.86,27.88,59400.0,21.1242,21.1393,21.0939,21.109,59400.0
2013-09-20 11:30:00,27.88,27.99,27.88,27.95,41000.0,21.109,21.1923,21.109,21.162,41000.0
2013-09-20 11:35:00,27.95,27.95,27.92,27.94,58200.0,21.162,21.162,21.1393,21.1545,58200.0
2013-09-20 11:40:00,27.94,27.95,27.89,27.91,54200.0,21.1545,21.162,21.1166,21.1318,54200.0
2013-09-20 11:45:00,27.91,27.94,27.91,27.94,15600.0,21.1318,21.1545,21.1318,21.1545,15600.0
2013-09-20 11:50:00,27.93,27.98,27.93,27.98,34600.0,21.1469,21.1848,21.1469,21.1848,34600.0
2013-09-20 11:55:00,27.98,28.02,27.98,27.99,60600.0,21.1848,21.215,21.1848,21.1923,60600.0
2013-09-20 12:00:00,28.0,28.0,27.99,28.0,29600.0,21.1999,21.1999,21.1923,21.1999,29600.0
2013-09-20 12:05:00,28.0,28.06,28.0,28.06,28400.0,21.1999,21.2453,21.1999,21.2453,28400.0
2013-09-20 12:10:00,28.06,28.06,28.04,28.05,11800.0,21.2453,21.2453,21.2302,21.2378,11800.0
2013-09-20 12:15:00,28.04,28.05,28.04,28.04,9600.0,21.2302,21.2378,21.2302,21.2302,9600.0
2013-09-20 12:20:00,28.04,28.04,27.98,27.98,34000.0,21.2302,21.2302,21.1848,21.1848,34000.0
2013-09-20 12:25:00,27.98,28.03,27.98,28.0,18200.0,21.1848,21.2226,21.1848,21.1999,18200.0
2013-09-20 12:30:00,28.0,28.0,27.93,27.93,23600.0,21.1999,21.1999,21.1469,21.1469,23600.0
2013-09-20 12:35:00,27.93,27.97,27.93,27.96,13200.0,21.1469,21.1772,21.1469,21.1696,13200.0
2013-09-20 12:40:00,27.96,28.0,27.96,28.0,15200.0,21.1696,21.1999,21.1696,21.1999,15200.0
2013-09-20 12:45:00,28.0,28.03,28.0,28.02,15200.0,21.1999,21.2226,21.1999,21.215,15200.0
2013-09-20 12:50:00,28.02,28.03,28.02,28.02,9600.0,21.215,21.2226,21.215,21.215,9600.0
2013-09-20 12:55:00,28.01,28.08,28.01,28.08,25200.0,21.2075,21.2605,21.2075,21.2605,25200.0
2013-09-20 13:00:00,28.08,28.1,28.05,28.06,28600.0,21.2605,21.2756,21.2378,21.2453,28600.0
2013-09-20 13:05:00,28.06,28.08,28.06,28.06,14600.0,21.2453,21.2605,21.2453,21.2453,14600.0
2013-09-20 13:10:00,28.06,28.06,28.02,28.03,22800.0,21.2453,21.2453,21.215,21.2226,22800.0
2013-09-20 13:15:00,28.03,28.04,28.01,28.02,19600.0,21.2226,21.2302,21.2075,21.215,19600.0
2013-09-20 13:20:00,28.03,28.05,28.02,28.04,20000.0,21.2226,21.2378,21.215,21.2302,20000.0
2013-09-20 13:25:00,28.04,28.09,28.04,28.09,21800.0,21.2302,21.268,21.2302,21.268,21800.0
2013-09-20 13:30:00,28.09,28.1,28.09,28.1,7200.0,21.268,21.2756,21.268,21.2756,7200.0
2013-09-20 13:35:00,28.1,28.1,28.07,28.07,21600.0,21.2756,21.2756,21.2529,21.2529,21600.0
2013-09-20 13:40:00,28.08,28.08,28.06,28.08,21200.0,21.2605,21.2605,21.2453,21.2605,21200.0
2013-09-20 13:45:00,28.08,28.08,28.07,28.08,11600.0,21.2605,21.2605,21.2529,21.2605,11600.0
2013-09-20 13:50:00,28.07,28.08,28.0,28.0,13400.0,21.2529,21.2605,21.1999,21.1999,13400.0
2013-09-20 13:55:00,28.0,28.01,27.97,28.0,42200.0,21.1999,21.2075,21.1772,21.1999,42200.0
2013-09-20 14:00:00,28.0,28.0,27.91,27.93,23200.0,21.1999,21.1999,21.1318,21.1469,23200.0
2013-09-20 14:05:00,27.93,27.93,27.9,27.93,30600.0,21.1469,21.1469,21.1242,21.1469,30600.0
2013-09-20 14:10:00,27.93,27.95,27.93,27.95,31200.0,21.1469,21.162,21.1469,21.162,31200.0
2013-09-20 14:15:00,27.95,27.95,27.93,27.93,24400.0,21.162,21.162,21.1469,21.1469,24400.0
2013-09-20 14:20:00,27.92,27.96,27.91,27.96,40400.0,21.1393,21.1696,21.1318,21.1696,40400.0
2013-09-20 14:25:00,27.96,27.96,27.91,27.93,45200.0,21.1696,21.1696,21.1318,21.1469,45200.0
2013-09-20 14:30:00,27.93,27.94,27.9,27.9,59200.0,21.1469,21.1545,21.1242,21.1242,59200.0
2013-09-20 14:35:00,27.9,27.91,27.88,27.91,62000.0,21.1242,21.1318,21.109,21.1318,62000.0
2013-09-20 14:40:00,27.92,27.92,27.9,27.9,42000.0,21.1393,21.1393,21.1242,21.1242,42000.0
2013-09-20 14:45:00,27.9,27.91,27.89,27.89,56800.0,21.1242,21.1318,21.1166,21.1166,56800.0
2013-09-20 14:50:00,27.9,27.93,27.89,27.93,54600.0,21.1242,21.1469,21.1166,21.1469,54600.0
2013-09-20 14:55:00,27.93,27.93,27.92,27.92,17000.0,21.1469,21.1469,21.1393,21.1393,17000.0
2013-09-20 15:00:00,27.93,27.95,27.92,27.94,43200.0,21.1469,21.162,21.1393,21.1545,43200.0
2013-09-20 15:05:00,27.93,27.95,27.93,27.95,49800.0,21.1469,21.162,21.1469,21.162,49800.0
2013-09-20 15:10:00,27.95,27.96,27.94,27.95,57600.0,21.162,21.1696,21.1545,21.162,57600.0
2013-09-20 15:15:00,27.95,28.02,27.95,28.01,70800.0,21.162,21.215,21.162,21.2075,70800.0
2013-09-20 15:20:00,28.01,28.02,27.97,27.97,49800.0,21.2075,21.215,21.1772,21.1772,49800.0
2013-09-20 15:25:00,27.96,27.97,27.95,27.95,77600.0,21.1696,21.1772,21.162,21.162,77600.0
2013-09-20 15:30:00,27.95,27.97,27.95,27.95,71600.0,21.162,21.1772,21.162,21.162,71600.0
2013-09-20 15:35:00,27.95,27.97,27.95,27.97,97200.0,21.162,21.1772,21.162,21.1772,97200.0
2013-09-20 15:40:00,27.96,28.03,27.96,28.0,107000.0,21.1696,21.2226,21.1696,21.1999,107000.0
2013-09-20 15:45:00,28.01,28.03,28.0,28.02,95400.0,21.2075,21.2226,21.1999,21.215,95400.0
2013-09-20 15:50:00,28.02,28.04,28.0,28.01,117000.0,21.215,21.2302,21.1999,21.2075,117000.0
2013-09-20 15:55:00,28.02,28.04,27.98,28.0,194200.0,21.215,21.2302,21.1848,21.1999,194200.0
2013-09-23 09:30:00,27.98,28.08,27.95,27.95,34800.0,21.1848,21.2605,21.162,21.162,34800.0
2013-09-23 09:35:00,27.95,27.95,27.83,27.83,15800.0,21.162,21.162,21.0712,21.0712,15800.0
2013-09-23 09:40:00,27.84,27.9,27.81,27.88,25000.0,21.0788,21.1242,21.056,21.109,25000.0
2013-09-23 09:45:00,27.88,27.91,27.86,27.91,18800.0,21.109,21.1318,21.0939,21.1318,18800.0
2013-09-23 09:50:00,27.9,27.93,27.84,27.84,18600.0,21.1242,21.1469,21.0788,21.0788,18600.0
2013-09-23 09:55:00,27.84,27.84,27.82,27.82,38400.0,21.0788,21.0788,21.0636,21.0636,38400.0
2013-09-23 10:00:00,27.82,27.88,27.82,27.84,28400.0,21.0636,21.109,21.0636,21.0788,28400.0
2013-09-23 10:05:00,27.84,27.86,27.83,27.84,22200.0,21.0788,21.0939,21.0712,21.0788,22200.0
2013-09-23 10:10:00,27.85,27.9,27.82,27.86,24400.0,21.0863,21.1242,21.0636,21.0939,24400.0
2013-09-23 10:15:00,27.85,27.86,27.84,27.84,18600.0,21.0863,21.0939,21.0788,21.0788,18600.0
2013-09-23 10:20:00,27.85,27.88,27.85,27.85,13000.0,21.0863,21.109,21.0863,21.0863,13000.0
2013-09-23 10:25:00,27.86,27.89,27.83,27.83,30400.0,21.0939,21.1166,21.0712,21.0712,30400.0
2013-09-23 10:30:00,27.83,27.91,27.83,27.89,10000.0,21.0712,21.1318,21.0712,21.1166,10000.0
2013-09-23 10:35:00,27.87,27.93,27.85,27.9,29600.0,21.1015,21.1469,21.0863,21.1242,29600.0
2013-09-23 10:40:00,27.89,27.9,27.84,27.85,11400.0,21.1166,21.1242,21.0788,21.0863,11400.0
2013-09-23 10:45:00,27.86,27.92,27.84,27.86,8000.0,21.0939,21.1393,21.0788,21.0939,8000.0
2013-09-23 10:50:00,27.86,27.86,27.79,27.79,12600.0,21.0939,21.0939,21.0409,21.0409,12600.0
2013-09-23 10:55:00,27.78,27.78,27.71,27.72,15200.0,21.0333,21.0333,20.9803,20.9879,15200.0
2013-09-23 11:00:00,27.72,27.78,27.7,27.73,49200.0,20.9879,21.0333,20.9728,20.9955,49200.0
2013-09-23 11:05:00,27.72,27.77,27.7,27.77,13800.0,20.9879,21.0258,20.9728,21.0258,13800.0
2013-09-23 11:10:00,27.76,27.77,27.71,27.75,46800.0,21.0182,21.0258,20.9803,21.0106,46800.0
2013-09-23 11:15:00,27.76,27.76,27.73,27.74,17200.0,21.0182,21.0182,20.9955,21.003,17200.0
2013-09-23 11:20:00,27.74,27.74,27.64,27.65,67400.0,21.003,21.003,20.9273,20.9349,67400.0
2013-09-23 11:25:00,27.65,27.71,27.64,27.67,23400.0,20.9349,20.9803,20.9273,20.95,23400.0
2013-09-23 11:30:00,27.68,27.72,27.66,27.67,14000.0,20.9576,20.9879,20.9425,20.95,14000.0
2013-09-23 11:35:00,27.68,27.73,27.63,27.73,10400.0,20.9576,20.9955,20.9198,20.9955,10400.0
2013-09-23 11:40:00,27.73,27.73,27.67,27.67,14000.0,20.9955,20.9955,20.95,20.95,14000.0
2013-09-23 11:45:00,27.67,27.68,27.64,27.67,17200.0,20.95,20.9576,20.9273,20.95,17200.0
2013-09-23 11:50:00,27.67,27.72,27.64,27.72,21200.0,20.95,20.9879,20.9273,20.9879,21200.0
2013-09-23 11:55:00,27.73,27.73,27.63,27.63,48800.0,20.9955,20.9955,20.9198,20.9198,48800.0
2013-09-23 12:00:00,27.63,27.65,27.61,27.64,34600.0,20.9198,20.9349,20.9046,20.9273,34600.0
2013-09-23 12:05:00,27.64,27.65,27.61,27.64,17800.0,20.9273,20.9349,20.9046,20.9273,17800.0
2013-09-23 12:10:00,27.64,27.68,27.63,27.65,18800.0,20.9273,20.9576,20.9198,20.9349,18800.0
2013-09-23 12:15:00,27.65,27.68,27.65,27.66,15000.0,20.9349,20.9576,20.9349,20.9425,15000.0
2013-09-23 12:20:00,27.66,27.7,27.66,27.69,9200.0,20.9425,20.9728,20.9425,20.9652,9200.0
2013-09-23 12:25:00,27.69,27.7,27.68,27.7,19000.0,20.9652,20.9728,20.9576,20.9728,19000.0
2013-09-23 12:30:00,27.69,27.69,27.64,27.65,44600.0,20.9652,20.9652,20.9273,20.9349,44600.0
2013-09-23 12:35:00,27.65,27.67,27.65,27.67,11200.0,20.9349,20.95,20.9349,20.95,11200.0
2013-09-23 12:40:00,27.67,27.68,27.64,27.64,23200.0,20.95,20.9576,20.9273,20.9273,23200.0
2013-09-23 12:45:00,27.65,27.68,27.65,27.66,28600.0,20.9349,20.9576,20.9349,20.9425,28600.0
2013-09-23 12:50:00,27.66,27.69,27.66,27.69,13600.0,20.9425,20.9652,20.9425,20.9652,13600.0
2013-09-23 12:55:00,27.69,27.69,27.66,27.68,19600.0,20.9652,20.9652,20.9425,20.9576,19600.0
2013-09-23 13:00:00,27.68,27.68,27.64,27.65,20800.0,20.9576,20.9576,20.9273,20.9349,20800.0
2013-09-23 13:05:00,27.65,27.66,27.64,27.64,17000.0,20.9349,20.9425,20.9273,20.9273,17000.0
2013-09-23 13:10:00,27.65,27.66,27.63,27.63,47200.0,20.9349,20.9425,20.9198,20.9198,47200.0
2013-09-23 13:15:00,27.63,27.68,27.63,27.68,23000.0,20.9198,20.9576,20.9198,20.9576,23000.0
2013-09-23 13:20:00,27.68,27.7,27.65,27.65,27000.0,20.9576,20.9728,20.9349,20.9349,27000.0
2013-09-23 13:25:00,27.64,27.67,27.64,27.65,18600.0,20.9273,20.95,20.9273,20.9349,18600.0
2013-09-23 13:30:00,27.65,27.67,27.65,27.67,9800.0,20.9349,20.95,20.9349,20.95,9800.0
2013-09-23 13:35:00,27.67,27.67,27.63,27.64,26000.0,20.95,20.95,20.9198,20.9273,26000.0
2013-09-23 13:40:00,27.64,27.66,27.63,27.63,15600.0,20.9273,20.9425,20.9198,20.9198,15600.0
2013-09-23 13:45:00,27.63,27.66,27.63,27.65,19000.0,20.9198,20.9425,20.9198,20.9349,19000.0
2013-09-23 13:50:00,27.65,27.68,27.65,27.67,19800.0,20.9349,20.9576,20.9349,20.95,19800.0
2013-09-23 13:55:00,27.66,27.68,27.66,27.68,11800.0,20.9425,20.9576,20.9425,20.9576,11800.0
2013-09-23 14:00:00,27.68,27.69,27.63,27.65,50000.0,20.9576,20.9652,20.9198,20.9349,50000.0
2013-09-23 14:05:00,27.64,27.68,27.64,27.68,12800.0,20.9273,20.9576,20.9273,20.9576,12800.0
2013-09-23 14:10:00,27.68,27.7,27.66,27.66,30200.0,20.9576,20.9728,20.9425,20.9425,30200.0
2013-09-23 14:15:00,27.66,27.66,27.65,27.66,19000.0,20.9425,20.9425,20.9349,20.9425,19000.0
2013-09-23 14:20:00,27.65,27.66,27.64,27.66,20600.0,20.9349,20.9425,20.9273,20.9425,20600.0
2013-09-23 14:25:00,27.65,27.66,27.63,27.64,26200.0,20.9349,20.9425,20.9198,20.9273,26200.0
2013-09-23 14:30:00,27.64,27.65,27.63,27.63,40200.0,20.9273,20.9349,20.9198,20.9198,40200.0
2013-09-23 14:35:00,27.64,27.65,27.61,27.63,21800.0,20.9273,20.9349,20.9046,20.9198,21800.0
2013-09-23 14:40:00,27.62,27.64,27.61,27.64,19600.0,20.9122,20.9273,20.9046,20.9273,19600.0
2013-09-23 14:45:00,27.64,27.65,27.63,27.64,28800.0,20.9273,20.9349,20.9198,20.9273,28800.0
2013-09-23 14:50:00,27.63,27.67,27.63,27.67,21800.0,20.9198,20.95,20.9198,20.95,21800.0
2013-09-23 14:55:00,27.67,27.75,27.67,27.75,48000.0,20.95,21.0106,20.95,21.0106,48000.0
2013-09-23 15:00:00,27.75,27.75,27.73,27.75,43200.0,21.0106,21.0106,20.9955,21.0106,43200.0
2013-09-23 15:05:00,27.76,27.78,27.75,27.78,35400.0,21.0182,21.0333,21.0106,21.0333,35400.0
2013-09-23 15:10:00,27.78,27.79,27.75,27.76,24200.0,21.0333,21.0409,21.0106,21.0182,24200.0
2013-09-23 15:15:00,27.77,27.82,27.77,27.8,29400.0,21.0258,21.0636,21.0258,21.0485,29400.0
2013-09-23 15:20:00,27.8,27.8,27.76,27.77,36800.0,21.0485,21.0485,21.0182,21.0258,36800.0
2013-09-23 15:25:00,27.77,27.79,27.75,27.78,21000.0,21.0258,21.0409,21.0106,21.0333,21000.0
2013-09-23 15:30:00,27.78,27.81,27.75,27.8,28600.0,21.0333,21.056,21.0106,21.0485,28600.0
2013-09-23 15:35:00,27.8,27.82,27.78,27.82,32200.0,21.0485,21.0636,21.0333,21.0636,32200.0
2013-09-23 15:40:00,27.82,27.85,27.8,27.84,39800.0,21.0636,21.0863,21.0485,21.0788,39800.0
2013-09-23 15:45:00,27.84,27.84,27.83,27.84,57400.0,21.0788,21.0788,21.0712,21.0788,57400.0
2013-09-23 15:50:00,27.84,27.85,27.83,27.85,73200.0,21.0788,21.0863,21.0712,21.0863,73200.0
2013-09-23 15:55:00,27.85,27.85,27.82,27.83,96800.0,21.0863,21.0863,21.0636,21.0712,96800.0
2013-09-24 09:30:00,27.87,28.0,27.84,27.97,29600.0,21.1015,21.1999,21.0788,21.1772,29600.0
2013-09-24 09:35:00,27.96,27.96,27.88,27.9,12800.0,21.1696,21.1696,21.109,21.1242,12800.0
2013-09-24 09:40:00,27.88,27.88,27.78,27.81,16000.0,21.109,21.109,21.0333,21.056,16000.0
2013-09-24 09:45:00,27.82,27.9,27.81,27.85,23600.0,21.0636,21.1242,21.056,21.0863,23600.0
2013-09-24 09:50:00,27.84,27.84,27.74,27.77,7600.0,21.0788,21.0788,21.003,21.0258,7600.0
2013-09-24 09:55:00,27.75,27.78,27.74,27.77,10000.0,21.0106,21.0333,21.003,21.0258,10000.0
2013-09-24 10:00:00,27.76,27.76,27.7,27.72,7800.0,21.0182,21.0182,20.9728,20.9879,7800.0
2013-09-24 10:05:00,27.72,27.72,27.68,27.68,13600.0,20.9879,20.9879,20.9576,20.9576,13600.0
2013-09-24 10:10:00,27.67,27.71,27.67,27.67,13400.0,20.95,20.9803,20.95,20.95,13400.0
2013-09-24 10:15:00,27.64,27.65,27.59,27.65,24600.0,20.9273,20.9349,20.8895,20.9349,24600.0
2013-09-24 10:20:00,27.64,27.7,27.64,27.7,11800.0,20.9273,20.9728,20.9273,20.9728,11800.0
2013-09-24 10:25:00,27.72,27.75,27.67,27.75,9200.0,20.9879,21.0106,20.95,21.0106,9200.0
2013-09-24 10:30:00,27.74,27.75,27.7,27.72,11800.0,21.003,21.0106,20.9728,20.9879,11800.0
2013-09-24 10:35:00,27.74,27.85,27.74,27.82,17000.0,21.003,21.0863,21.003,21.0636,17000.0
2013-09-24 10:40:00,27.81,27.86,27.8,27.82,16200.0,21.056,21.0939,21.0485,21.0636,16200.0
2013-09-24 10:45:00,27.81,27.85,27.73,27.73,14200.0,21.056,21.0863,20.9955,20.9955,14200.0
2013-09-24 10:50:00,27.73,27.85,27.72,27.85,5800.0,20.9955,21.0863,20.9879,21.0863,5800.0
2013-09-24 10:55:00,27.85,27.85,27.8,27.81,12400.0,21.0863,21.0863,21.0485,21.056,12400.0
2013-09-24 11:00:00,27.81,27.95,27.81,27.95,19000.0,21.056,21.162,21.056,21.162,19000.0
2013-09-24 11:05:00,27.95,28.0,27.95,27.98,28200.0,21.162,21.1999,21.162,21.1848,28200.0
2013-09-24 11:10:00,27.98,28.0,27.95,28.0,16000.0,21.1848,21.1999,21.162,21.1999,16000.0
2013-09-24 11:15:00,28.0,28.09,28.0,28.09,19200.0,21.1999,21.268,21.1999,21.268,19200.0
2013-09-24 11:20:00,28.08,28.1,28.05,28.1,61200.0,21.2605,21.2756,21.2378,21.2756,61200.0
2013-09-24 11:25:00,28.09,28.11,28.05,28.06,38000.0,21.268,21.2832,21.2378,21.2453,38000.0
2013-09-24 11:30:00,28.04,28.17,28.04,28.13,23600.0,21.2302,21.3286,21.2302,21.2983,23600.0
2013-09-24 11:35:00,28.14,28.14,28.1,28.11,16400.0,21.3059,21.3059,21.2756,21.2832,16400.0
2013-09-24 11:40:00,28.13,28.13,28.1,28.12,12400.0,21.2983,21.2983,21.2756,21.2908,12400.0
2013-09-24 11:45:00,28.11,28.14,28.1,28.11,21800.0,21.2832,21.3059,21.2756,21.2832,21800.0
2013-09-24 11:50:00,28.11,28.14,28.11,28.14,15800.0,21.2832,21.3059,21.2832,21.3059,15800.0
2013-09-24 11:55:00,28.15,28.15,28.1,28.11,19400.0,21.3135,21.3135,21.2756,21.2832,19400.0
2013-09-24 12:00:00,28.11,28.13,28.08,28.08,15000.0,21.2832,21.2983,21.2605,21.2605,15000.0
2013-09-24 12:05:00,28.08,28.11,28.08,28.1,23600.0,21.2605,21.2832,21.2605,21.2756,23600.0
2013-09-24 12:10:00,28.09,28.13,28.09,28.11,26400.0,21.268,21.2983,21.268,21.2832,26400.0
2013-09-24 12:15:00,28.11,28.14,28.11,28.14,8600.0,21.2832,21.3059,21.2832,21.3059,8600.0
2013-09-24 12:20:00,28.13,28.16,28.13,28.16,14400.0,21.2983,21.321,21.2983,21.321,14400.0
2013-09-24 12:25:00,28.16,28.18,28.15,28.18,22800.0,21.321,21.3362,21.3135,21.3362,22800.0
2013-09-24 12:30:00,28.18,28.18,28.15,28.15,11400.0,21.3362,21.3362,21.3135,21.3135,11400.0
2013-09-24 12:35:00,28.15,28.17,28.13,28.13,16400.0,21.3135,21.3286,21.2983,21.2983,16400.0
2013-09-24 12:40:00,28.13,28.18,28.13,28.18,14600.0,21.2983,21.3362,21.2983,21.3362,14600.0
2013-09-24 12:45:00,28.18,28.19,28.16,28.16,12600.0,21.3362,21.3438,21.321,21.321,12600.0
2013-09-24 12:50:00,28.16,28.17,28.13,28.14,12200.0,21.321,21.3286,21.2983,21.3059,12200.0
2013-09-24 12:55:00,28.15,28.18,28.14,28.18,25800.0,21.3135,21.3362,21.3059,21.3362,25800.0
2013-09-24 13:00:00,28.17,28.2,28.16,28.17,22600.0,21.3286,21.3513,21.321,21.3286,22600.0
2013-09-24 13:05:00,28.16,28.18,28.16,28.17,22600.0,21.321,21.3362,21.321,21.3286,22600.0
2013-09-24 13:10:00,28.16,28.17,28.15,28.16,17200.0,21.321,21.3286,21.3135,21.321,17200.0
2013-09-24 13:15:00,28.15,28.16,28.11,28.11,38600.0,21.3135,21.321,21.2832,21.2832,38600.0
2013-09-24 13:20:00,28.11,28.11,28.09,28.1,8200.0,21.2832,21.2832,21.268,21.2756,8200.0
2013-09-24 13:25:00,28.1,28.13,28.1,28.11,8000.0,21.2756,21.2983,21.2756,21.2832,8000.0
2013-09-24 13:30:00,28.11,28.13,28.11,28.11,7600.0,21.2832,21.2983,21.2832,21.2832,7600.0
2013-09-24 13:35:00,28.11,28.14,28.11,28.13,3600.0,21.2832,21.3059,21.2832,21.2983,3600.0
2013-09-24 13:40:00,28.14,28.15,28.14,28.14,8400.0,21.3059,21.3135,21.3059,21.3059,8400.0
2013-09-24 13:45:00,28.14,28.21,28.14,28.18,35000.0,21.3059,21.3589,21.3059,21.3362,35000.0
2013-09-24 13:50:00,28.18,28.2,28.18,28.2,5400.0,21.3362,21.3513,21.3362,21.3513,5400.0
2013-09-24 13:55:00,28.2,28.2,28.19,28.2,19800.0,21.3513,21.3513,21.3438,21.3513,19800.0
2013-09-24 14:00:00,28.19,28.21,28.19,28.2,10800.0,21.3438,21.3589,21.3438,21.3513,10800.0
2013-09-24 14:05:00,28.2,28.2,28.18,28.2,17600.0,21.3513,21.3513,21.3362,21.3513,17600.0
2013-09-24 14:10:00,28.2,28.21,28.19,28.21,7000.0,21.3513,21.3589,21.3438,21.3589,7000.0
2013-09-24 14:15:00,28.21,28.22,28.19,28.21,10000.0,21.3589,21.3665,21.3438,21.3589,10000.0
2013-09-24 14:20:00,28.21,28.21,28.18,28.18,12600.0,21.3589,21.3589,21.3362,21.3362,12600.0
2013-09-24 14:25:00,28.18,28.18,28.14,28.16,17200.0,21.3362,21.3362,21.3059,21.321,17200.0
2013-09-24 14:30:00,28.15,28.16,28.13,28.13,34800.0,21.3135,21.321,21.2983,21.2983,34800.0
2013-09-24 14:35:00,28.12,28.12,28.08,28.09,13200.0,21.2908,21.2908,21.2605,21.268,13200.0
2013-09-24 14:40:00,28.09,28.11,28.09,28.11,10800.0,21.268,21.2832,21.268,21.2832,10800.0
2013-09-24 14:45:00,28.11,28.13,28.1,28.1,6600.0,21.2832,21.2983,21.2756,21.2756,6600.0
2013-09-24 14:50:00,28.1,28.11,28.09,28.11,8800.0,21.2756,21.2832,21.268,21.2832,8800.0
2013-09-24 14:55:00,28.11,28.11,28.06,28.06,10000.0,21.2832,21.2832,21.2453,21.2453,10000.0
2013-09-24 15:00:00,28.06,28.06,28.03,28.06,9000.0,21.2453,21.2453,21.2226,21.2453,9000.0
2013-09-24 15:05:00,28.05,28.06,28.04,28.05,15000.0,21.2378,21.2453,21.2302,21.2378,15000.0
2013-09-24 15:10:00,28.05,28.05,28.02,28.04,14200.0,21.2378,21.2378,21.215,21.2302,14200.0
2013-09-24 15:15:00,28.04,28.04,28.01,28.02,31800.0,21.2302,21.2302,21.2075,21.215,31800.0
2013-09-24 15:20:00,28.02,28.04,28.0,28.03,26600.0,21.215,21.2302,21.1999,21.2226,26600.0
2013-09-24 15:25:00,28.03,28.03,28.0,28.02,30400.0,21.2226,21.2226,21.1999,21.215,30400.0
2013-09-24 15:30:00,28.01,28.02,27.98,28.01,43200.0,21.2075,21.215,21.1848,21.2075,43200.0
2013-09-24 15:35:00,28.01,28.02,27.99,27.99,48800.0,21.2075,21.215,21.1923,21.1923,48800.0
2013-09-24 15:40:00,27.99,28.03,27.99,28.03,38800.0,21.1923,21.2226,21.1923,21.2226,38800.0
2013-09-24 15:45:00,28.03,28.04,27.99,27.99,56400.0,21.2226,21.2302,21.1923,21.1923,56400.0
2013-09-24 15:50:00,27.99,28.0,27.97,27.98,51600.0,21.1923,21.1999,21.1772,21.1848,51600.0
2013-09-24 15:55:00,27.98,28.02,27.96,28.02,152800.0,21.1848,21.215,21.1696,21.215,152800.0
2013-09-25 09:30:00,28.09,28.14,28.05,28.05,21600.0,21.268,21.3059,21.2378,21.2378,21600.0
2013-09-25 09:35:00,28.05,28.05,27.93,27.98,7400.0,21.2378,21.2378,21.1469,21.1848,7400.0
2013-09-25 09:40:00,27.98,28.0,27.9,27.93,18800.0,21.1848,21.1999,21.1242,21.1469,18800.0
2013-09-25 09:45:00,27.9,27.94,27.84,27.91,10000.0,21.1242,21.1545,21.0788,21.1318,10000.0
2013-09-25 09:50:00,27.91,27.93,27.83,27.89,12400.0,21.1318,21.1469,21.0712,21.1166,12400.0
2013-09-25 09:55:00,27.9,27.9,27.83,27.84,5200.0,21.1242,21.1242,21.0712,21.0788,5200.0
2013-09-25 10:00:00,27.86,27.98,27.82,27.91,18400.0,21.0939,21.1848,21.0636,21.1318,18400.0
2013-09-25 10:05:00,27.89,27.91,27.85,27.86,8800.0,21.1166,21.1318,21.0863,21.0939,8800.0
2013-09-25 10:10:00,27.83,27.83,27.78,27.83,5200.0,21.0712,21.0712,21.0333,21.0712,5200.0
2013-09-25 10:15:00,27.83,27.88,27.83,27.83,38400.0,21.0712,21.109,21.0712,21.0712,38400.0
2013-09-25 10:20:00,27.83,27.86,27.8,27.85,18000.0,21.0712,21.0939,21.0485,21.0863,18000.0
2013-09-25 10:25:00,27.82,27.86,27.8,27.86,8000.0,21.0636,21.0939,21.0485,21.0939,8000.0
2013-09-25 10:30:00,27.86,27.88,27.79,27.88,15600.0,21.0939,21.109,21.0409,21.109,15600.0
2013-09-25 10:35:00,27.88,27.88,27.79,27.82,14400.0,21.109,21.109,21.0409,21.0636,14400.0
2013-09-25 10:40:00,27.83,27.84,27.77,27.79,11200.0,21.0712,21.0788,21.0258,21.0409,11200.0
2013-09-25 10:45:00,27.81,27.81,27.7,27.71,11000.0,21.056,21.056,20.9728,20.9803,11000.0
2013-09-25 10:50:00,27.73,27.77,27.73,27.77,22800.0,20.9955,21.0258,20.9955,21.0258,22800.0
2013-09-25 10:55:00,27.77,27.77,27.67,27.67,13000.0,21.0258,21.0258,20.95,20.95,13000.0
2013-09-25 11:00:00,27.67,27.71,27.65,27.66,14200.0,20.95,20.9803,20.9349,20.9425,14200.0
2013-09-25 11:05:00,27.67,27.77,27.67,27.77,9800.0,20.95,21.0258,20.95,21.0258,9800.0
2013-09-25 11:10:00,27.76,27.78,27.73,27.78,15600.0,21.0182,21.0333,20.9955,21.0333,15600.0
2013-09-25 11:15:00,27.78,27.84,27.77,27.83,32200.0,21.0333,21.0788,21.0258,21.0712,32200.0
2013-09-25 11:20:00,27.83,27.84,27.82,27.84,18400.0,21.0712,21.0788,21.0636,21.0788,18400.0
2013-09-25 11:25:00,27.84,27.93,27.84,27.93,21000.0,21.0788,21.1469,21.0788,21.1469,21000.0
2013-09-25 11:30:00,27.93,27.95,27.93,27.95,18800.0,21.1469,21.162,21.1469,21.162,18800.0
2013-09-25 11:35:00,27.95,27.95,27.9,27.9,21800.0,21.162,21.162,21.1242,21.1242,21800.0
2013-09-25 11:40:00,27.9,27.91,27.88,27.91,12000.0,21.1242,21.1318,21.109,21.1318,12000.0
2013-09-25 11:45:00,27.91,27.91,27.88,27.88,11200.0,21.1318,21.1318,21.109,21.109,11200.0
2013-09-25 11:50:00,27.88,27.96,27.88,27.96,21800.0,21.109,21.1696,21.109,21.1696,21800.0
2013-09-25 11:55:00,27.96,27.98,27.95,27.96,8000.0,21.1696,21.1848,21.162,21.1696,8000.0
2013-09-25 12:00:00,27.96,27.96,27.89,27.9,13000.0,21.1696,21.1696,21.1166,21.1242,13000.0
2013-09-25 12:05:00,27.9,27.96,27.9,27.94,12800.0,21.1242,21.1696,21.1242,21.1545,12800.0
2013-09-25 12:10:00,27.94,27.94,27.9,27.9,10200.0,21.1545,21.1545,21.1242,21.1242,10200.0
2013-09-25 12:15:00,27.9,27.93,27.9,27.91,11800.0,21.1242,21.1469,21.1242,21.1318,11800.0
2013-09-25 12:20:00,27.92,27.92,27.84,27.84,6000.0,21.1393,21.1393,21.0788,21.0788,6000.0
2013-09-25 12:25:00,27.83,27.86,27.82,27.86,9400.0,21.0712,21.0939,21.0636,21.0939,9400.0
2013-09-25 12:30:00,27.88,27.88,27.83,27.83,9800.0,21.109,21.109,21.0712,21.0712,9800.0
2013-09-25 12:35:00,27.85,27.86,27.84,27.86,8000.0,21.0863,21.0939,21.0788,21.0939,8000.0
2013-09-25 12:40:00,27.86,27.86,27.83,27.83,7800.0,21.0939,21.0939,21.0712,21.0712,7800.0
2013-09-25 12:45:00,27.84,27.89,27.84,27.89,11600.0,21.0788,21.1166,21.0788,21.1166,11600.0
2013-09-25 12:50:00,27.89,27.9,27.85,27.85,8600.0,21.1166,21.1242,21.0863,21.0863,8600.0
2013-09-25 12:55:00,27.85,27.9,27.85,27.89,11800.0,21.0863,21.1242,21.0863,21.1166,11800.0
2013-09-25 13:00:00,27.89,27.95,27.89,27.93,11800.0,21.1166,21.162,21.1166,21.1469,11800.0
2013-09-25 13:05:00,27.93,27.95,27.92,27.94,21400.0,21.1469,21.162,21.1393,21.1545,21400.0
2013-09-25 13:10:00,27.94,28.03,27.94,28.02,23000.0,21.1545,21.2226,21.1545,21.215,23000.0
2013-09-25 13:15:00,28.02,28.02,27.96,28.0,21600.0,21.215,21.215,21.1696,21.1999,21600.0
2013-09-25 13:20:00,28.0,28.03,28.0,28.03,13200.0,21.1999,21.2226,21.1999,21.2226,13200.0
2013-09-25 13:25:00,28.03,28.04,28.0,28.0,14800.0,21.2226,21.2302,21.1999,21.1999,14800.0
2013-09-25 13:30:00,28.0,28.0,27.84,27.88,38400.0,21.1999,21.1999,21.0788,21.109,38400.0
2013-09-25 13:35:00,27.86,27.87,27.78,27.79,19600.0,21.0939,21.1015,21.0333,21.0409,19600.0
2013-09-25 13:40:00,27.8,27.8,27.71,27.71,18600.0,21.0485,21.0485,20.9803,20.9803,18600.0
2013-09-25 13:45:00,27.71,27.75,27.71,27.75,11200.0,20.9803,21.0106,20.9803,21.0106,11200.0
2013-09-25 13:50:00,27.78,27.79,27.7,27.71,26400.0,21.0333,21.0409,20.9728,20.9803,26400.0
2013-09-25 13:55:00,27.71,27.78,27.71,27.78,48000.0,20.9803,21.0333,20.9803,21.0333,48000.0
2013-09-25 14:00:00,27.78,27.81,27.78,27.79,9600.0,21.0333,21.056,21.0333,21.0409,9600.0
2013-09-25 14:05:00,27.8,27.81,27.74,27.74,15000.0,21.0485,21.056,21.003,21.003,15000.0
2013-09-25 14:10:00,27.74,27.78,27.73,27.75,29000.0,21.003,21.0333,20.9955,21.0106,29000.0
2013-09-25 14:15:00,27.75,27.81,27.74,27.78,24600.0,21.0106,21.056,21.003,21.0333,24600.0
2013-09-25 14:20:00,27.78,27.8,27.75,27.77,9800.0,21.0333,21.0485,21.0106,21.0258,9800.0
2013-09-25 14:25:00,27.77,27.79,27.76,27.76,15600.0,21.0258,21.0409,21.0182,21.0182,15600.0
2013-09-25 14:30:00,27.75,27.75,27.72,27.72,22400.0,21.0106,21.0106,20.9879,20.9879,22400.0
2013-09-25 14:35:00,27.72,27.72,27.66,27.68,35000.0,20.9879,20.9879,20.9425,20.9576,35000.0
2013-09-25 14:40:00,27.68,27.68,27.66,27.67,21800.0,20.9576,20.9576,20.9425,20.95,21800.0
2013-09-25 14:45:00,27.67,27.7,27.66,27.67,17000.0,20.95,20.9728,20.9425,20.95,17000.0
2013-09-25 14:50:00,27.67,27.68,27.67,27.68,23400.0,20.95,20.9576,20.95,20.9576,23400.0
2013-09-25 14:55:00,27.68,27.68,27.64,27.64,42400.0,20.9576,20.9576,20.9273,20.9273,42400.0
2013-09-25 15:00:00,27.65,27.66,27.63,27.65,34200.0,20.9349,20.9425,20.9198,20.9349,34200.0
2013-09-25 15:05:00,27.66,27.68,27.64,27.67,19800.0,20.9425,20.9576,20.9273,20.95,19800.0
2013-09-25 15:10:00,27.67,27.7,27.66,27.67,20600.0,20.95,20.9728,20.9425,20.95,20600.0
2013-09-25 15:15:00,27.68,27.69,27.68,27.68,25400.0,20.9576,20.9652,20.9576,20.9576,25400.0
2013-09-25 15:20:00,27.68,27.68,27.63,27.67,20600.0,20.9576,20.9576,20.9198,20.95,20600.0
2013-09-25 15:25:00,27.67,27.67,27.63,27.66,53800.0,20.95,20.95,20.9198,20.9425,53800.0
2013-09-25 15:30:00,27.66,27.71,27.66,27.7,46000.0,20.9425,20.9803,20.9425,20.9728,46000.0
2013-09-25 15:35:00,27.7,27.72,27.69,27.71,62200.0,20.9728,20.9879,20.9652,20.9803,62200.0
2013-09-25 15:40:00,27.71,27.74,27.71,27.73,60000.0,20.9803,21.003,20.9803,20.9955,60000.0
2013-09-25 15:45:00,27.74,27.75,27.7,27.74,73400.0,21.003,21.0106,20.9728,21.003,73400.0
2013-09-25 15:50:00,27.74,27.74,27.7,27.73,81400.0,21.003,21.003,20.9728,20.9955,81400.0
2013-09-25 15:55:00,27.73,27.73,27.65,27.66,182000.0,20.9955,20.9955,20.9349,20.9425,182000.0
2013-09-26 09:30:00,27.89,27.99,27.89,27.94,70800.0,21.1166,21.1923,21.1166,21.1545,70800.0
2013-09-26 09:35:00,27.99,28.05,27.95,28.02,27000.0,21.1923,21.2378,21.162,21.215,27000.0
2013-09-26 09:40:00,27.99,28.18,27.99,28.17,37400.0,21.1923,21.3362,21.1923,21.3286,37400.0
2013-09-26 09:45:00,28.15,28.23,28.14,28.23,31600.0,21.3135,21.374,21.3059,21.374,31600.0
2013-09-26 09:50:00,28.25,28.33,28.24,28.31,86800.0,21.3892,21.4498,21.3816,21.4346,86800.0
2013-09-26 09:55:00,28.31,28.41,28.28,28.31,63400.0,21.4346,21.5103,21.4119,21.4346,63400.0
2013-09-26 10:00:00,28.3,28.38,28.28,28.28,33400.0,21.427,21.4876,21.4119,21.4119,33400.0
2013-09-26 10:05:00,28.29,28.4,28.29,28.39,36000.0,21.4195,21.5028,21.4195,21.4952,36000.0
2013-09-26 10:10:00,28.39,28.39,28.28,28.28,36000.0,21.4952,21.4952,21.4119,21.4119,36000.0
2013-09-26 10:15:00,28.28,28.38,28.25,28.36,49600.0,21.4119,21.4876,21.3892,21.4725,49600.0
2013-09-26 10:20:00,28.36,28.4,28.28,28.32,36400.0,21.4725,21.5028,21.4119,21.4422,36400.0
2013-09-26 10:25:00,28.33,28.38,28.33,28.35,21200.0,21.4498,21.4876,21.4498,21.4649,21200.0
2013-09-26 10:30:00,28.35,28.36,28.25,28.25,21800.0,21.4649,21.4725,21.3892,21.3892,21800.0
2013-09-26 10:35:00,28.24,28.25,28.21,28.24,25200.0,21.3816,21.3892,21.3589,21.3816,25200.0
2013-09-26 10:40:00,28.24,28.24,28.13,28.18,39200.0,21.3816,21.3816,21.2983,21.3362,39200.0
2013-09-26 10:45:00,28.16,28.16,27.98,27.99,117800.0,21.321,21.321,21.1848,21.1923,117800.0
2013-09-26 10:50:00,27.99,28.05,27.96,28.0,53600.0,21.1923,21.2378,21.1696,21.1999,53600.0
2013-09-26 10:55:00,28.0,28.02,27.95,28.0,26800.0,21.1999,21.215,21.162,21.1999,26800.0
2013-09-26 11:00:00,27.99,27.99,27.9,27.91,18000.0,21.1923,21.1923,21.1242,21.1318,18000.0
2013-09-26 11:05:00,27.9,27.93,27.85,27.93,26200.0,21.1242,21.1469,21.0863,21.1469,26200.0
2013-09-26 11:10:00,27.93,27.93,27.82,27.82,89800.0,21.1469,21.1469,21.0636,21.0636,89800.0
2013-09-26 11:15:00,27.83,27.83,27.77,27.82,27000.0,21.0712,21.0712,21.0258,21.0636,27000.0
2013-09-26 11:20:00,27.83,27.83,27.8,27.83,31200.0,21.0712,21.0712,21.0485,21.0712,31200.0
2013-09-26 11:25:00,27.83,27.84,27.82,27.83,44000.0,21.0712,21.0788,21.0636,21.0712,44000.0
2013-09-26 11:30:00,27.82,27.85,27.81,27.85,23200.0,21.0636,21.0863,21.056,21.0863,23200.0
2013-09-26 11:35:00,27.86,27.92,27.85,27.9,8000.0,21.0939,21.1393,21.0863,21.1242,8000.0
2013-09-26 11:40:00,27.91,27.93,27.91,27.92,8400.0,21.1318,21.1469,21.1318,21.1393,8400.0
2013-09-26 11:45:00,27.93,27.93,27.87,27.87,8200.0,21.1469,21.1469,21.1015,21.1015,8200.0
2013-09-26 11:50:00,27.86,27.95,27.86,27.94,9800.0,21.0939,21.162,21.0939,21.1545,9800.0
2013-09-26 11:55:00,27.94,27.94,27.91,27.92,4600.0,21.1545,21.1545,21.1318,21.1393,4600.0
2013-09-26 12:00:00,27.92,27.92,27.9,27.91,2400.0,21.1393,21.1393,21.1242,21.1318,2400.0
2013-09-26 12:05:00,27.92,27.92,27.91,27.92,2600.0,21.1393,21.1393,21.1318,21.1393,2600.0
2013-09-26 12:10:00,27.92,27.97,27.92,27.96,5600.0,21.1393,21.1772,21.1393,21.1696,5600.0
2013-09-26 12:15:00,27.96,27.98,27.95,27.96,25200.0,21.1696,21.1848,21.162,21.1696,25200.0
2013-09-26 12:20:00,27.96,27.97,27.93,27.93,7000.0,21.1696,21.1772,21.1469,21.1469,7000.0
2013-09-26 12:25:00,27.94,27.97,27.94,27.97,5000.0,21.1545,21.1772,21.1545,21.1772,5000.0
2013-09-26 12:30:00,27.98,27.99,27.95,27.96,5200.0,21.1848,21.1923,21.162,21.1696,5200.0
2013-09-26 12:35:00,27.98,27.98,27.97,27.97,2000.0,21.1848,21.1848,21.1772,21.1772,2000.0
2013-09-26 12:40:00,27.97,28.02,27.97,28.0,8200.0,21.1772,21.215,21.1772,21.1999,8200.0
2013-09-26 12:45:00,28.0,28.0,27.99,28.0,1400.0,21.1999,21.1999,21.1923,21.1999,1400.0
2013-09-26 12:50:00,28.0,28.01,28.0,28.0,3200.0,21.1999,21.2075,21.1999,21.1999,3200.0
2013-09-26 12:55:00,28.0,28.03,27.99,27.99,14800.0,21.1999,21.2226,21.1923,21.1923,14800.0
2013-09-26 13:00:00,27.98,28.0,27.95,27.95,10200.0,21.1848,21.1999,21.162,21.162,10200.0
2013-09-26 13:05:00,27.96,27.99,27.95,27.98,15000.0,21.1696,21.1923,21.162,21.1848,15000.0
2013-09-26 13:10:00,27.98,28.03,27.98,28.02,5400.0,21.1848,21.2226,21.1848,21.215,5400.0
2013-09-26 13:15:00,28.03,28.03,27.98,27.98,6800.0,21.2226,21.2226,21.1848,21.1848,6800.0
2013-09-26 13:20:00,27.99,27.99,27.95,27.97,8200.0,21.1923,21.1923,21.162,21.1772,8200.0
2013-09-26 13:25:00,27.97,28.0,27.97,27.99,11400.0,21.1772,21.1999,21.1772,21.1923,11400.0
2013-09-26 13:30:00,28.0,28.03,27.99,27.99,23400.0,21.1999,21.2226,21.1923,21.1923,23400.0
2013-09-26 13:35:00,27.99,28.0,27.96,27.96,14000.0,21.1923,21.1999,21.1696,21.1696,14000.0
2013-09-26 13:40:00,27.94,27.98,27.89,27.9,13200.0,21.1545,21.1848,21.1166,21.1242,13200.0
2013-09-26 13:45:00,27.9,27.95,27.89,27.95,9600.0,21.1242,21.162,21.1166,21.162,9600.0
2013-09-26 13:50:00,27.93,27.97,27.93,27.97,4400.0,21.1469,21.1772,21.1469,21.1772,4400.0
2013-09-26 13:55:00,27.97,27.98,27.93,27.93,77400.0,21.1772,21.1848,21.1469,21.1469,77400.0
2013-09-26 14:00:00,27.93,27.94,27.91,27.91,8000.0,21.1469,21.1545,21.1318,21.1318,8000.0
2013-09-26 14:05:00,27.92,27.94,27.88,27.93,8800.0,21.1393,21.1545,21.109,21.1469,8800.0
2013-09-26 14:10:00,27.93,27.95,27.92,27.94,6400.0,21.1469,21.162,21.1393,21.1545,6400.0
2013-09-26 14:15:00,27.95,27.95,27.93,27.93,10600.0,21.162,21.162,21.1469,21.1469,10600.0
2013-09-26 14:20:00,27.93,27.95,27.91,27.95,16600.0,21.1469,21.162,21.1318,21.162,16600.0
2013-09-26 14:25:00,27.93,27.96,27.93,27.96,8200.0,21.1469,21.1696,21.1469,21.1696,8200.0
2013-09-26 14:30:00,27.96,27.97,27.92,27.93,12000.0,21.1696,21.1772,21.1393,21.1469,12000.0
2013-09-26 14:35:00,27.93,27.98,27.92,27.98,25800.0,21.1469,21.1848,21.1393,21.1848,25800.0
2013-09-26 14:40:00,27.98,27.98,27.93,27.96,23400.0,21.1848,21.1848,21.1469,21.1696,23400.0
2013-09-26 14:45:00,27.96,27.96,27.9,27.91,14400.0,21.1696,21.1696,21.1242,21.1318,14400.0
2013-09-26 14:50:00,27.9,27.93,27.9,27.92,14600.0,21.1242,21.1469,21.1242,21.1393,14600.0
2013-09-26 14:55:00,27.92,27.93,27.91,27.92,10600.0,21.1393,21.1469,21.1318,21.1393,10600.0
2013-09-26 15:00:00,27.92,27.93,27.89,27.9,22400.0,21.1393,21.1469,21.1166,21.1242,22400.0
2013-09-26 15:05:00,27.9,27.93,27.87,27.93,31600.0,21.1242,21.1469,21.1015,21.1469,31600.0
2013-09-26 15:10:00,27.93,27.93,27.84,27.86,36800.0,21.1469,21.1469,21.0788,21.0939,36800.0
2013-09-26 15:15:00,27.86,27.88,27.83,27.83,33600.0,21.0939,21.109,21.0712,21.0712,33600.0
2013-09-26 15:20:00,27.83,27.85,27.81,27.81,34400.0,21.0712,21.0863,21.056,21.056,34400.0
2013-09-26 15:25:00,27.81,27.83,27.8,27.81,39600.0,21.056,21.0712,21.0485,21.056,39600.0
2013-09-26 15:30:00,27.81,27.86,27.8,27.82,46400.0,21.056,21.0939,21.0485,21.0636,46400.0
2013-09-26 15:35:00,27.82,27.83,27.82,27.83,62800.0,21.0636,21.0712,21.0636,21.0712,62800.0
2013-09-26 15:40:00,27.83,27.84,27.82,27.82,44600.0,21.0712,21.0788,21.0636,21.0636,44600.0
2013-09-26 15:45:00,27.82,27.82,27.79,27.79,72600.0,21.0636,21.0636,21.0409,21.0409,72600.0
2013-09-26 15:50:00,27.79,27.79,27.77,27.78,89600.0,21.0409,21.0409,21.0258,21.0333,89600.0
2013-09-26 15:55:00,27.78,27.85,27.77,27.84,150800.0,21.0333,21.0863,21.0258,21.0788,150800.0
2013-09-27 09:30:00,27.79,27.85,27.72,27.84,23600.0,21.0409,21.0863,20.9879,21.0788,23600.0
2013-09-27 09:35:00,27.82,27.86,27.8,27.81,15600.0,21.0636,21.0939,21.0485,21.056,15600.0
2013-09-27 09:40:00,27.83,27.84,27.78,27.84,18600.0,21.0712,21.0788,21.0333,21.0788,18600.0
2013-09-27 09:45:00,27.81,27.82,27.74,27.82,13800.0,21.056,21.0636,21.003,21.0636,13800.0
2013-09-27 09:50:00,27.81,27.81,27.69,27.71,10800.0,21.056,21.056,20.9652,20.9803,10800.0
2013-09-27 09:55:00,27.72,27.76,27.7,27.75,7200.0,20.9879,21.0182,20.9728,21.0106,7200.0
2013-09-27 10:00:00,27.77,27.78,27.71,27.71,6200.0,21.0258,21.0333,20.9803,20.9803,6200.0
2013-09-27 10:05:00,27.73,27.79,27.71,27.76,7200.0,20.9955,21.0409,20.9803,21.0182,7200.0
2013-09-27 10:10:00,27.77,27.78,27.75,27.75,5600.0,21.0258,21.0333,21.0106,21.0106,5600.0
2013-09-27 10:15:00,27.76,27.83,27.75,27.77,41600.0,21.0182,21.0712,21.0106,21.0258,41600.0
2013-09-27 10:20:00,27.77,27.8,27.77,27.78,15200.0,21.0258,21.0485,21.0258,21.0333,15200.0
2013-09-27 10:25:00,27.77,27.81,27.73,27.8,29600.0,21.0258,21.056,20.9955,21.0485,29600.0
2013-09-27 10:30:00,27.79,27.9,27.79,27.9,36000.0,21.0409,21.1242,21.0409,21.1242,36000.0
2013-09-27 10:35:00,27.9,27.93,27.86,27.86,15800.0,21.1242,21.1469,21.0939,21.0939,15800.0
2013-09-27 10:40:00,27.87,27.9,27.87,27.9,8000.0,21.1015,21.1242,21.1015,21.1242,8000.0
2013-09-27 10:45:00,27.9,27.92,27.89,27.9,35800.0,21.1242,21.1393,21.1166,21.1242,35800.0
2013-09-27 10:50:00,27.89,27.91,27.89,27.9,30000.0,21.1166,21.1318,21.1166,21.1242,30000.0
2013-09-27 10:55:00,27.89,27.92,27.89,27.92,5800.0,21.1166,21.1393,21.1166,21.1393,5800.0
2013-09-27 11:00:00,27.92,27.94,27.91,27.92,6800.0,21.1393,21.1545,21.1318,21.1393,6800.0
2013-09-27 11:05:00,27.91,27.91,27.89,27.9,6200.0,21.1318,21.1318,21.1166,21.1242,6200.0
2013-09-27 11:10:00,27.9,27.92,27.88,27.91,12200.0,21.1242,21.1393,21.109,21.1318,12200.0
2013-09-27 11:15:00,27.9,27.91,27.86,27.86,52800.0,21.1242,21.1318,21.0939,21.0939,52800.0
2013-09-27 11:20:00,27.86,27.9,27.86,27.89,9200.0,21.0939,21.1242,21.0939,21.1166,9200.0
2013-09-27 11:25:00,27.86,27.89,27.85,27.89,8800.0,21.0939,21.1166,21.0863,21.1166,8800.0
2013-09-27 11:30:00,27.89,27.89,27.86,27.86,5000.0,21.1166,21.1166,21.0939,21.0939,5000.0
2013-09-27 11:35:00,27.86,27.94,27.86,27.93,9400.0,21.0939,21.1545,21.0939,21.1469,9400.0
2013-09-27 11:40:00,27.93,27.93,27.9,27.9,3000.0,21.1469,21.1469,21.1242,21.1242,3000.0
2013-09-27 11:45:00,27.89,27.89,27.86,27.86,5000.0,21.1166,21.1166,21.0939,21.0939,5000.0
2013-09-27 11:50:00,27.85,27.85,27.82,27.84,5200.0,21.0863,21.0863,21.0636,21.0788,5200.0
2013-09-27 11:55:00,27.84,27.9,27.84,27.88,19000.0,21.0788,21.1242,21.0788,21.109,19000.0
2013-09-27 12:00:00,27.88,27.89,27.87,27.87,4600.0,21.109,21.1166,21.1015,21.1015,4600.0
2013-09-27 12:05:00,27.88,27.89,27.87,27.89,5600.0,21.109,21.1166,21.1015,21.1166,5600.0
2013-09-27 12:10:00,27.89,27.89,27.86,27.89,5000.0,21.1166,21.1166,21.0939,21.1166,5000.0
2013-09-27 12:15:00,27.89,27.91,27.88,27.91,6400.0,21.1166,21.1318,21.109,21.1318,6400.0
2013-09-27 12:20:00,27.91,27.92,27.91,27.92,2000.0,21.1318,21.1393,21.1318,21.1393,2000.0
2013-09-27 12:25:00,27.92,27.93,27.91,27.93,6200.0,21.1393,21.1469,21.1318,21.1469,6200.0
2013-09-27 12:30:00,27.93,27.97,27.92,27.96,8800.0,21.1469,21.1772,21.1393,21.1696,8800.0
2013-09-27 12:35:00,27.95,27.95,27.89,27.89,21600.0,21.162,21.162,21.1166,21.1166,21600.0
2013-09-27 12:40:00,27.87,27.89,27.84,27.85,16400.0,21.1015,21.1166,21.0788,21.0863,16400.0
2013-09-27 12:45:00,27.83,27.83,27.8,27.8,10600.0,21.0712,21.0712,21.0485,21.0485,10600.0
2013-09-27 12:50:00,27.8,27.83,27.8,27.83,3800.0,21.0485,21.0712,21.0485,21.0712,3800.0
2013-09-27 12:55:00,27.83,27.83,27.82,27.82,1200.0,21.0712,21.0712,21.0636,21.0636,1200.0
2013-09-27 13:00:00,27.82,27.83,27.82,27.83,2400.0,21.0636,21.0712,21.0636,21.0712,2400.0
2013-09-27 13:05:00,27.82,27.84,27.82,27.84,5000.0,21.0636,21.0788,21.0636,21.0788,5000.0
2013-09-27 13:10:00,27.84,27.89,27.83,27.89,9000.0,21.0788,21.1166,21.0712,21.1166,9000.0
2013-09-27 13:15:00,27.89,27.91,27.89,27.89,5200.0,21.1166,21.1318,21.1166,21.1166,5200.0
2013-09-27 13:20:00,27.89,27.89,27.83,27.84,2200.0,21.1166,21.1166,21.0712,21.0788,2200.0
2013-09-27 13:25:00,27.83,27.87,27.83,27.87,11200.0,21.0712,21.1015,21.0712,21.1015,11200.0
2013-09-27 13:30:00,27.86,27.87,27.86,27.87,3600.0,21.0939,21.1015,21.0939,21.1015,3600.0
2013-09-27 13:35:00,27.89,27.9,27.89,27.9,4800.0,21.1166,21.1242,21.1166,21.1242,4800.0
2013-09-27 13:40:00,27.89,27.9,27.88,27.9,11200.0,21.1166,21.1242,21.109,21.1242,11200.0
2013-09-27 13:45:00,27.9,27.9,27.89,27.9,2600.0,21.1242,21.1242,21.1166,21.1242,2600.0
2013-09-27 13:50:00,27.91,27.91,27.9,27.9,100000.0,21.1318,21.1318,21.1242,21.1242,100000.0
2013-09-27 13:55:00,27.9,27.9,27.85,27.86,44000.0,21.1242,21.1242,21.0863,21.0939,44000.0
2013-09-27 14:00:00,27.86,27.88,27.85,27.86,12000.0,21.0939,21.109,21.0863,21.0939,12000.0
2013-09-27 14:05:00,27.86,27.88,27.85,27.86,13800.0,21.0939,21.109,21.0863,21.0939,13800.0
2013-09-27 14:10:00,27.85,27.86,27.85,27.86,4400.0,21.0863,21.0939,21.0863,21.0939,4400.0
2013-09-27 14:15:00,27.86,27.89,27.86,27.88,28400.0,21.0939,21.1166,21.0939,21.109,28400.0
2013-09-27 14:20:00,27.88,27.88,27.86,27.88,12800.0,21.109,21.109,21.0939,21.109,12800.0
2013-09-27 14:25:00,27.89,27.92,27.88,27.91,10200.0,21.1166,21.1393,21.109,21.1318,10200.0
2013-09-27 14:30:00,27.91,27.91,27.88,27.9,32800.0,21.1318,21.1318,21.109,21.1242,32800.0
2013-09-27 14:35:00,27.91,27.93,27.9,27.93,41400.0,21.1318,21.1469,21.1242,21.1469,41400.0
2013-09-27 14:40:00,27.92,27.92,27.9,27.92,12000.0,21.1393,21.1393,21.1242,21.1393,12000.0
2013-09-27 14:45:00,27.92,27.93,27.92,27.93,19600.0,21.1393,21.1469,21.1393,21.1469,19600.0
2013-09-27 14:50:00,27.93,27.94,27.93,27.94,13200.0,21.1469,21.1545,21.1469,21.1545,13200.0
2013-09-27 14:55:00,27.94,27.95,27.92,27.93,30400.0,21.1545,21.162,21.1393,21.1469,30400.0
2013-09-27 15:00:00,27.93,27.93,27.93,27.93,14200.0,21.1469,21.1469,21.1469,21.1469,14200.0
2013-09-27 15:05:00,27.93,27.93,27.92,27.93,36400.0,21.1469,21.1469,21.1393,21.1469,36400.0
2013-09-27 15:10:00,27.93,27.95,27.93,27.94,16200.0,21.1469,21.162,21.1469,21.1545,16200.0
2013-09-27 15:15:00,27.94,27.96,27.93,27.95,51800.0,21.1545,21.1696,21.1469,21.162,51800.0
2013-09-27 15:20:00,27.96,27.96,27.95,27.95,30600.0,21.1696,21.1696,21.162,21.162,30600.0
2013-09-27 15:25:00,27.95,27.98,27.95,27.97,31000.0,21.162,21.1848,21.162,21.1772,31000.0
2013-09-27 15:30:00,27.96,27.98,27.95,27.98,32800.0,21.1696,21.1848,21.162,21.1848,32800.0
2013-09-27 15:35:00,27.98,28.03,27.97,28.0,41600.0,21.1848,21.2226,21.1772,21.1999,41600.0
2013-09-27 15:40:00,28.0,28.01,27.98,27.99,41600.0,21.1999,21.2075,21.1848,21.1923,41600.0
2013-09-27 15:45:00,28.0,28.0,27.98,27.99,57800.0,21.1999,21.1999,21.1848,21.1923,57800.0
2013-09-27 15:50:00,27.99,28.02,27.97,28.0,62000.0,21.1923,21.215,21.1772,21.1999,62000.0
2013-09-27 15:55:00,28.0,28.03,27.99,28.0,116200.0,21.1999,21.2226,21.1923,21.1999,116200.0
2013-09-30 09:30:00,27.63,27.68,27.62,27.67,19200.0,20.9198,20.9576,20.9122,20.95,19200.0
2013-09-30 09:35:00,27.67,27.75,27.64,27.75,12600.0,20.95,21.0106,20.9273,21.0106,12600.0
2013-09-30 09:40:00,27.77,27.88,27.75,27.8,20400.0,21.0258,21.109,21.0106,21.0485,20400.0
2013-09-30 09:45:00,27.78,27.79,27.74,27.78,9400.0,21.0333,21.0409,21.003,21.0333,9400.0
2013-09-30 09:50:00,27.78,27.9,27.75,27.88,36600.0,21.0333,21.1242,21.0106,21.109,36600.0
2013-09-30 09:55:00,27.86,27.86,27.74,27.74,15600.0,21.0939,21.0939,21.003,21.003,15600.0
2013-09-30 10:00:00,27.77,27.79,27.75,27.76,6000.0,21.0258,21.0409,21.0106,21.0182,6000.0
2013-09-30 10:05:00,27.75,27.79,27.7,27.72,17400.0,21.0106,21.0409,20.9728,20.9879,17400.0
2013-09-30 10:10:00,27.75,27.75,27.71,27.71,4400.0,21.0106,21.0106,20.9803,20.9803,4400.0
2013-09-30 10:15:00,27.71,27.75,27.71,27.75,6600.0,20.9803,21.0106,20.9803,21.0106,6600.0
2013-09-30 10:20:00,27.75,27.8,27.74,27.78,22600.0,21.0106,21.0485,21.003,21.0333,22600.0
2013-09-30 10:25:00,27.78,27.83,27.77,27.83,2800.0,21.0333,21.0712,21.0258,21.0712,2800.0
2013-09-30 10:30:00,27.83,27.83,27.75,27.77,4000.0,21.0712,21.0712,21.0106,21.0258,4000.0
2013-09-30 10:35:00,27.79,27.85,27.79,27.82,7000.0,21.0409,21.0863,21.0409,21.0636,7000.0
2013-09-30 10:40:00,27.86,27.9,27.85,27.89,5600.0,21.0939,21.1242,21.0863,21.1166,5600.0
2013-09-30 10:45:00,27.9,27.9,27.83,27.84,7200.0,21.1242,21.1242,21.0712,21.0788,7200.0
2013-09-30 10:50:00,27.84,27.86,27.84,27.85,7200.0,21.0788,21.0939,21.0788,21.0863,7200.0
2013-09-30 10:55:00,27.84,27.86,27.82,27.84,7000.0,21.0788,21.0939,21.0636,21.0788,7000.0
2013-09-30 11:00:00,27.84,27.86,27.82,27.82,2600.0,21.0788,21.0939,21.0636,21.0636,2600.0
2013-09-30 11:05:00,27.83,27.87,27.83,27.85,5600.0,21.0712,21.1015,21.0712,21.0863,5600.0
2013-09-30 11:10:00,27.83,27.84,27.8,27.8,10400.0,21.0712,21.0788,21.0485,21.0485,10400.0
2013-09-30 11:15:00,27.8,27.8,27.78,27.8,4200.0,21.0485,21.0485,21.0333,21.0485,4200.0
2013-09-30 11:20:00,27.8,27.85,27.8,27.82,8000.0,21.0485,21.0863,21.0485,21.0636,8000.0
2013-09-30 11:25:00,27.84,27.94,27.84,27.93,24600.0,21.0788,21.1545,21.0788,21.1469,24600.0
2013-09-30 11:30:00,27.93,27.93,27.9,27.9,12400.0,21.1469,21.1469,21.1242,21.1242,12400.0
2013-09-30 11:35:00,27.9,27.95,27.9,27.92,16400.0,21.1242,21.162,21.1242,21.1393,16400.0
2013-09-30 11:40:00,27.92,27.93,27.9,27.93,7400.0,21.1393,21.1469,21.1242,21.1469,7400.0
2013-09-30 11:45:00,27.93,27.94,27.92,27.93,4600.0,21.1469,21.1545,21.1393,21.1469,4600.0
2013-09-30 11:50:00,27.92,27.92,27.91,27.92,5400.0,21.1393,21.1393,21.1318,21.1393,5400.0
2013-09-30 11:55:00,27.93,27.98,27.92,27.97,10600.0,21.1469,21.1848,21.1393,21.1772,10600.0
2013-09-30 12:00:00,27.96,27.97,27.89,27.9,7800.0,21.1696,21.1772,21.1166,21.1242,7800.0
2013-09-30 12:05:00,27.91,27.92,27.9,27.91,9400.0,21.1318,21.1393,21.1242,21.1318,9400.0
2013-09-30 12:10:00,27.91,27.93,27.9,27.92,8400.0,21.1318,21.1469,21.1242,21.1393,8400.0
2013-09-30 12:15:00,27.91,27.93,27.9,27.91,12600.0,21.1318,21.1469,21.1242,21.1318,12600.0
2013-09-30 12:20:00,27.91,27.93,27.91,27.93,4400.0,21.1318,21.1469,21.1318,21.1469,4400.0
2013-09-30 12:25:00,27.93,27.93,27.91,27.91,8400.0,21.1469,21.1469,21.1318,21.1318,8400.0
2013-09-30 12:30:00,27.91,27.92,27.91,27.91,6200.0,21.1318,21.1393,21.1318,21.1318,6200.0
2013-09-30 12:35:00,27.92,27.92,27.91,27.91,5400.0,21.1393,21.1393,21.1318,21.1318,5400.0
2013-09-30 12:40:00,27.91,27.95,27.91,27.93,11600.0,21.1318,21.162,21.1318,21.1469,11600.0
2013-09-30 12:45:00,27.93,27.96,27.93,27.95,3000.0,21.1469,21.1696,21.1469,21.162,3000.0
2013-09-30 12:50:00,27.95,27.96,27.95,27.95,3800.0,21.162,21.1696,21.162,21.162,3800.0
2013-09-30 12:55:00,27.95,27.98,27.95,27.95,12400.0,21.162,21.1848,21.162,21.162,12400.0
2013-09-30 13:00:00,27.97,28.02,27.97,28.0,10800.0,21.1772,21.215,21.1772,21.1999,10800.0
2013-09-30 13:05:00,28.0,28.01,28.0,28.01,4400.0,21.1999,21.2075,21.1999,21.2075,4400.0
2013-09-30 13:10:00,28.01,28.01,27.98,27.98,3600.0,21.2075,21.2075,21.1848,21.1848,3600.0
2013-09-30 13:15:00,28.0,28.06,28.0,28.04,14000.0,21.1999,21.2453,21.1999,21.2302,14000.0
2013-09-30 13:20:00,28.04,28.05,27.99,27.99,3600.0,21.2302,21.2378,21.1923,21.1923,3600.0
2013-09-30 13:25:00,28.0,28.03,28.0,28.02,8400.0,21.1999,21.2226,21.1999,21.215,8400.0
2013-09-30 13:30:00,28.03,28.06,28.03,28.05,10800.0,21.2226,21.2453,21.2226,21.2378,10800.0
2013-09-30 13:35:00,28.05,28.06,27.99,28.0,29000.0,21.2378,21.2453,21.1923,21.1999,29000.0
2013-09-30 13:40:00,28.0,28.05,28.0,28.03,15000.0,21.1999,21.2378,21.1999,21.2226,15000.0
2013-09-30 13:45:00,28.02,28.07,28.02,28.07,11400.0,21.215,21.2529,21.215,21.2529,11400.0
2013-09-30 13:50:00,28.06,28.07,28.02,28.03,19600.0,21.2453,21.2529,21.215,21.2226,19600.0
2013-09-30 13:55:00,28.02,28.04,27.99,28.04,31600.0,21.215,21.2302,21.1923,21.2302,31600.0
2013-09-30 14:00:00,28.04,28.05,28.0,28.04,9400.0,21.2302,21.2378,21.1999,21.2302,9400.0
2013-09-30 14:05:00,28.04,28.1,28.04,28.1,17400.0,21.2302,21.2756,21.2302,21.2756,17400.0
2013-09-30 14:10:00,28.1,28.13,28.08,28.09,12800.0,21.2756,21.2983,21.2605,21.268,12800.0
2013-09-30 14:15:00,28.09,28.09,28.06,28.09,4400.0,21.268,21.268,21.2453,21.268,4400.0
2013-09-30 14:20:00,28.09,28.09,28.07,28.07,18800.0,21.268,21.268,21.2529,21.2529,18800.0
2013-09-30 14:25:00,28.09,28.11,28.09,28.11,16000.0,21.268,21.2832,21.268,21.2832,16000.0
2013-09-30 14:30:00,28.11,28.15,28.11,28.14,26200.0,21.2832,21.3135,21.2832,21.3059,26200.0
2013-09-30 14:35:00,28.13,28.17,28.13,28.14,16600.0,21.2983,21.3286,21.2983,21.3059,16600.0
2013-09-30 14:40:00,28.14,28.17,28.13,28.16,21800.0,21.3059,21.3286,21.2983,21.321,21800.0
2013-09-30 14:45:00,28.15,28.2,28.15,28.15,16600.0,21.3135,21.3513,21.3135,21.3135,16600.0
2013-09-30 14:50:00,28.16,28.18,28.15,28.16,19400.0,21.321,21.3362,21.3135,21.321,19400.0
2013-09-30 14:55:00,28.16,28.16,28.13,28.15,20000.0,21.321,21.321,21.2983,21.3135,20000.0
2013-09-30 15:00:00,28.14,28.15,28.13,28.15,19000.0,21.3059,21.3135,21.2983,21.3135,19000.0
2013-09-30 15:05:00,28.14,28.14,28.13,28.13,25200.0,21.3059,21.3059,21.2983,21.2983,25200.0
2013-09-30 15:10:00,28.13,28.13,28.05,28.05,17200.0,21.2983,21.2983,21.2378,21.2378,17200.0
2013-09-30 15:15:00,28.05,28.05,28.0,28.02,32000.0,21.2378,21.2378,21.1999,21.215,32000.0
2013-09-30 15:20:00,28.02,28.04,28.0,28.02,36000.0,21.215,21.2302,21.1999,21.215,36000.0
2013-09-30 15:25:00,28.02,28.06,28.01,28.06,27600.0,21.215,21.2453,21.2075,21.2453,27600.0
2013-09-30 15:30:00,28.06,28.07,28.0,28.0,43600.0,21.2453,21.2529,21.1999,21.1999,43600.0
2013-09-30 15:35:00,28.0,28.07,28.0,28.05,43800.0,21.1999,21.2529,21.1999,21.2378,43800.0
2013-09-30 15:40:00,28.06,28.06,28.0,28.01,40200.0,21.2453,21.2453,21.1999,21.2075,40200.0
2013-09-30 15:45:00,28.01,28.06,28.0,28.03,55400.0,21.2075,21.2453,21.1999,21.2226,55400.0
2013-09-30 15:50:00,28.02,28.07,28.0,28.06,81000.0,21.215,21.2529,21.1999,21.2453,81000.0
2013-09-30 15:55:00,28.05,28.11,28.04,28.1,135800.0,21.2378,21.2832,21.2302,21.2756,135800.0
2013-10-01 09:30:00,28.18,28.4,28.03,28.4,98600.0,21.3362,21.5028,21.2226,21.5028,98600.0
2013-10-01 09:35:00,28.39,28.48,28.2,28.2,39000.0,21.4952,21.5633,21.3513,21.3513,39000.0
2013-10-01 09:40:00,28.21,28.28,28.16,28.16,35800.0,21.3589,21.4119,21.321,21.321,35800.0
2013-10-01 09:45:00,28.14,28.23,28.13,28.22,21000.0,21.3059,21.374,21.2983,21.3665,21000.0
2013-10-01 09:50:00,28.2,28.2,28.14,28.15,16600.0,21.3513,21.3513,21.3059,21.3135,16600.0
2013-10-01 09:55:00,28.15,28.2,28.1,28.2,16400.0,21.3135,21.3513,21.2756,21.3513,16400.0
2013-10-01 10:00:00,28.2,28.25,28.16,28.25,24800.0,21.3513,21.3892,21.321,21.3892,24800.0
2013-10-01 10:05:00,28.28,28.32,28.27,28.28,36800.0,21.4119,21.4422,21.4043,21.4119,36800.0
2013-10-01 10:10:00,28.27,28.33,28.21,28.22,34800.0,21.4043,21.4498,21.3589,21.3665,34800.0
2013-10-01 10:15:00,28.23,28.39,28.21,28.32,24200.0,21.374,21.4952,21.3589,21.4422,24200.0
2013-10-01 10:20:00,28.33,28.37,28.31,28.34,22200.0,21.4498,21.48,21.4346,21.4573,22200.0
2013-10-01 10:25:00,28.36,28.36,28.31,28.32,23400.0,21.4725,21.4725,21.4346,21.4422,23400.0
2013-10-01 10:30:00,28.35,28.35,28.34,28.35,12600.0,21.4649,21.4649,21.4573,21.4649,12600.0
2013-10-01 10:35:00,28.35,28.36,28.32,28.35,7800.0,21.4649,21.4725,21.4422,21.4649,7800.0
2013-10-01 10:40:00,28.35,28.36,28.33,28.33,12600.0,21.4649,21.4725,21.4498,21.4498,12600.0
2013-10-01 10:45:00,28.33,28.33,28.18,28.18,84800.0,21.4498,21.4498,21.3362,21.3362,84800.0
2013-10-01 10:50:00,28.19,28.23,28.15,28.21,22000.0,21.3438,21.374,21.3135,21.3589,22000.0
2013-10-01 10:55:00,28.2,28.27,28.2,28.2,23400.0,21.3513,21.4043,21.3513,21.3513,23400.0
2013-10-01 11:00:00,28.2,28.27,28.19,28.25,12800.0,21.3513,21.4043,21.3438,21.3892,12800.0
2013-10-01 11:05:00,28.26,28.3,28.25,28.25,13400.0,21.3968,21.427,21.3892,21.3892,13400.0
2013-10-01 11:10:00,28.27,28.31,28.25,28.27,18200.0,21.4043,21.4346,21.3892,21.4043,18200.0
2013-10-01 11:15:00,28.27,28.28,28.25,28.26,9400.0,21.4043,21.4119,21.3892,21.3968,9400.0
2013-10-01 11:20:00,28.26,28.27,28.19,28.21,18000.0,21.3968,21.4043,21.3438,21.3589,18000.0
2013-10-01 11:25:00,28.2,28.23,28.18,28.19,13400.0,21.3513,21.374,21.3362,21.3438,13400.0
2013-10-01 11:30:00,28.2,28.32,28.2,28.32,11400.0,21.3513,21.4422,21.3513,21.4422,11400.0
2013-10-01 11:35:00,28.32,28.32,28.27,28.27,16200.0,21.4422,21.4422,21.4043,21.4043,16200.0
2013-10-01 11:40:00,28.28,28.3,28.28,28.3,7200.0,21.4119,21.427,21.4119,21.427,7200.0
2013-10-01 11:45:00,28.3,28.3,28.27,28.28,10000.0,21.427,21.427,21.4043,21.4119,10000.0
2013-10-01 11:50:00,28.29,28.31,28.27,28.27,14600.0,21.4195,21.4346,21.4043,21.4043,14600.0
2013-10-01 11:55:00,28.27,28.29,28.27,28.29,10400.0,21.4043,21.4195,21.4043,21.4195,10400.0
2013-10-01 12:00:00,28.28,28.32,28.28,28.32,7600.0,21.4119,21.4422,21.4119,21.4422,7600.0
2013-10-01 12:05:00,28.3,28.32,28.3,28.32,8600.0,21.427,21.4422,21.427,21.4422,8600.0
2013-10-01 12:10:00,28.31,28.31,28.3,28.3,8000.0,21.4346,21.4346,21.427,21.427,8000.0
2013-10-01 12:15:00,28.29,28.3,28.29,28.29,7800.0,21.4195,21.427,21.4195,21.4195,7800.0
2013-10-01 12:20:00,28.3,28.33,28.3,28.31,13200.0,21.427,21.4498,21.427,21.4346,13200.0
2013-10-01 12:25:00,28.32,28.36,28.32,28.36,13600.0,21.4422,21.4725,21.4422,21.4725,13600.0
2013-10-01 12:30:00,28.36,28.36,28.32,28.32,13400.0,21.4725,21.4725,21.4422,21.4422,13400.0
2013-10-01 12:35:00,28.32,28.32,28.3,28.32,8000.0,21.4422,21.4422,21.427,21.4422,8000.0
2013-10-01 12:40:00,28.32,28.34,28.32,28.33,7000.0,21.4422,21.4573,21.4422,21.4498,7000.0
2013-10-01 12:45:00,28.35,28.36,28.34,28.36,9200.0,21.4649,21.4725,21.4573,21.4725,9200.0
2013-10-01 12:50:00,28.36,28.36,28.33,28.33,16000.0,21.4725,21.4725,21.4498,21.4498,16000.0
2013-10-01 12:55:00,28.33,28.33,28.31,28.33,4800.0,21.4498,21.4498,21.4346,21.4498,4800.0
2013-10-01 13:00:00,28.32,28.35,28.32,28.35,13800.0,21.4422,21.4649,21.4422,21.4649,13800.0
2013-10-01 13:05:00,28.34,28.35,28.33,28.35,11400.0,21.4573,21.4649,21.4498,21.4649,11400.0
2013-10-01 13:10:00,28.36,28.36,28.32,28.32,12400.0,21.4725,21.4725,21.4422,21.4422,12400.0
2013-10-01 13:15:00,28.31,28.31,28.29,28.3,17200.0,21.4346,21.4346,21.4195,21.427,17200.0
2013-10-01 13:20:00,28.3,28.3,28.27,28.29,8200.0,21.427,21.427,21.4043,21.4195,8200.0
2013-10-01 13:25:00,28.28,28.3,28.27,28.3,8600.0,21.4119,21.427,21.4043,21.427,8600.0
2013-10-01 13:30:00,28.3,28.31,28.27,28.27,12200.0,21.427,21.4346,21.4043,21.4043,12200.0
2013-10-01 13:35:00,28.27,28.27,28.25,28.26,11400.0,21.4043,21.4043,21.3892,21.3968,11400.0
2013-10-01 13:40:00,28.28,28.3,28.28,28.3,5200.0,21.4119,21.427,21.4119,21.427,5200.0
2013-10-01 13:45:00,28.31,28.32,28.29,28.29,9600.0,21.4346,21.4422,21.4195,21.4195,9600.0
2013-10-01 13:50:00,28.28,28.31,28.28,28.29,10800.0,21.4119,21.4346,21.4119,21.4195,10800.0
2013-10-01 13:55:00,28.29,28.35,28.29,28.35,16600.0,21.4195,21.4649,21.4195,21.4649,16600.0
2013-10-01 14:00:00,28.35,28.35,28.31,28.31,14600.0,21.4649,21.4649,21.4346,21.4346,14600.0
2013-10-01 14:05:00,28.31,28.31,28.3,28.3,5200.0,21.4346,21.4346,21.427,21.427,5200.0
2013-10-01 14:10:00,28.3,28.3,28.28,28.28,6800.0,21.427,21.427,21.4119,21.4119,6800.0
2013-10-01 14:15:00,28.27,28.27,28.23,28.23,5800.0,21.4043,21.4043,21.374,21.374,5800.0
2013-10-01 14:20:00,28.24,28.24,28.21,28.21,18800.0,21.3816,21.3816,21.3589,21.3589,18800.0
2013-10-01 14:25:00,28.21,28.21,28.17,28.17,26000.0,21.3589,21.3589,21.3286,21.3286,26000.0
2013-10-01 14:30:00,28.17,28.17,28.14,28.14,31000.0,21.3286,21.3286,21.3059,21.3059,31000.0
2013-10-01 14:35:00,28.14,28.14,28.1,28.1,27600.0,21.3059,21.3059,21.2756,21.2756,27600.0
2013-10-01 14:40:00,28.1,28.11,28.09,28.1,34400.0,21.2756,21.2832,21.268,21.2756,34400.0
2013-10-01 14:45:00,28.09,28.13,28.09,28.11,30000.0,21.268,21.2983,21.268,21.2832,30000.0
2013-10-01 14:50:00,28.11,28.16,28.09,28.15,23600.0,21.2832,21.321,21.268,21.3135,23600.0
2013-10-01 14:55:00,28.15,28.22,28.15,28.21,22800.0,21.3135,21.3665,21.3135,21.3589,22800.0
2013-10-01 15:00:00,28.2,28.22,28.2,28.22,10400.0,21.3513,21.3665,21.3513,21.3665,10400.0
2013-10-01 15:05:00,28.22,28.22,28.21,28.22,23200.0,21.3665,21.3665,21.3589,21.3665,23200.0
2013-10-01 15:10:00,28.21,28.21,28.18,28.18,19600.0,21.3589,21.3589,21.3362,21.3362,19600.0
2013-10-01 15:15:00,28.18,28.2,28.18,28.18,14000.0,21.3362,21.3513,21.3362,21.3362,14000.0
2013-10-01 15:20:00,28.18,28.18,28.15,28.17,14000.0,21.3362,21.3362,21.3135,21.3286,14000.0
2013-10-01 15:25:00,28.18,28.19,28.13,28.13,21400.0,21.3362,21.3438,21.2983,21.2983,21400.0
2013-10-01 15:30:00,28.14,28.2,28.14,28.14,23200.0,21.3059,21.3513,21.3059,21.3059,23200.0
2013-10-01 15:35:00,28.15,28.23,28.15,28.21,17800.0,21.3135,21.374,21.3135,21.3589,17800.0
2013-10-01 15:40:00,28.2,28.2,28.18,28.18,27200.0,21.3513,21.3513,21.3362,21.3362,27200.0
2013-10-01 15:45:00,28.18,28.2,28.16,28.2,44400.0,21.3362,21.3513,21.321,21.3513,44400.0
2013-10-01 15:50:00,28.2,28.2,28.13,28.13,67800.0,21.3513,21.3513,21.2983,21.2983,67800.0
2013-10-01 15:55:00,28.13,28.23,28.13,28.21,172400.0,21.2983,21.374,21.2983,21.3589,172400.0
2013-10-02 09:30:00,28.0,28.11,27.89,27.89,42800.0,21.1999,21.2832,21.1166,21.1166,42800.0
2013-10-02 09:35:00,27.89,27.96,27.83,27.85,29800.0,21.1166,21.1696,21.0712,21.0863,29800.0
2013-10-02 09:40:00,27.88,28.0,27.87,27.95,12400.0,21.109,21.1999,21.1015,21.162,12400.0
2013-10-02 09:45:00,27.94,28.05,27.93,28.04,17800.0,21.1545,21.2378,21.1469,21.2302,17800.0
2013-10-02 09:50:00,28.06,28.06,27.97,28.02,12000.0,21.2453,21.2453,21.1772,21.215,12000.0
2013-10-02 09:55:00,28.03,28.03,27.93,27.99,19800.0,21.2226,21.2226,21.1469,21.1923,19800.0
2013-10-02 10:00:00,28.0,28.03,27.93,27.95,18800.0,21.1999,21.2226,21.1469,21.162,18800.0
2013-10-02 10:05:00,27.92,27.93,27.86,27.9,24800.0,21.1393,21.1469,21.0939,21.1242,24800.0
2013-10-02 10:10:00,27.88,27.95,27.85,27.95,28200.0,21.109,21.162,21.0863,21.162,28200.0
2013-10-02 10:15:00,27.95,27.95,27.89,27.94,35000.0,21.162,21.162,21.1166,21.1545,35000.0
2013-10-02 10:20:00,27.95,27.97,27.91,27.97,24000.0,21.162,21.1772,21.1318,21.1772,24000.0
2013-10-02 10:25:00,27.97,27.97,27.92,27.93,22000.0,21.1772,21.1772,21.1393,21.1469,22000.0
2013-10-02 10:30:00,27.93,27.98,27.91,27.96,22400.0,21.1469,21.1848,21.1318,21.1696,22400.0
2013-10-02 10:35:00,27.97,28.03,27.96,28.0,12000.0,21.1772,21.2226,21.1696,21.1999,12000.0
2013-10-02 10:40:00,27.98,27.98,27.95,27.96,13200.0,21.1848,21.1848,21.162,21.1696,13200.0
2013-10-02 10:45:00,27.96,28.0,27.96,28.0,18000.0,21.1696,21.1999,21.1696,21.1999,18000.0
2013-10-02 10:50:00,28.0,28.0,27.97,27.97,17400.0,21.1999,21.1999,21.1772,21.1772,17400.0
2013-10-02 10:55:00,27.98,28.0,27.94,27.96,20600.0,21.1848,21.1999,21.1545,21.1696,20600.0
2013-10-02 11:00:00,27.97,27.97,27.91,27.92,8800.0,21.1772,21.1772,21.1318,21.1393,8800.0
2013-10-02 11:05:00,27.92,27.93,27.9,27.93,10200.0,21.1393,21.1469,21.1242,21.1469,10200.0
2013-10-02 11:10:00,27.93,27.93,27.9,27.9,12800.0,21.1469,21.1469,21.1242,21.1242,12800.0
2013-10-02 11:15:00,27.91,27.97,27.9,27.96,24600.0,21.1318,21.1772,21.1242,21.1696,24600.0
2013-10-02 11:20:00,27.96,27.96,27.9,27.92,17800.0,21.1696,21.1696,21.1242,21.1393,17800.0
2013-10-02 11:25:00,27.93,27.97,27.92,27.96,23400.0,21.1469,21.1772,21.1393,21.1696,23400.0
2013-10-02 11:30:00,27.96,27.99,27.96,27.98,13600.0,21.1696,21.1923,21.1696,21.1848,13600.0
2013-10-02 11:35:00,27.99,28.0,27.95,27.95,9800.0,21.1923,21.1999,21.162,21.162,9800.0
2013-10-02 11:40:00,27.96,27.97,27.93,27.93,8000.0,21.1696,21.1772,21.1469,21.1469,8000.0
2013-10-02 11:45:00,27.92,27.98,27.92,27.97,9200.0,21.1393,21.1848,21.1393,21.1772,9200.0
2013-10-02 11:50:00,27.96,27.97,27.95,27.97,9200.0,21.1696,21.1772,21.162,21.1772,9200.0
2013-10-02 11:55:00,27.97,27.98,27.96,27.96,10000.0,21.1772,21.1848,21.1696,21.1696,10000.0
2013-10-02 12:00:00,27.96,28.0,27.96,27.98,9800.0,21.1696,21.1999,21.1696,21.1848,9800.0
2013-10-02 12:05:00,27.99,28.02,27.99,28.01,4600.0,21.1923,21.215,21.1923,21.2075,4600.0
2013-10-02 12:10:00,28.01,28.04,28.01,28.03,11800.0,21.2075,21.2302,21.2075,21.2226,11800.0
2013-10-02 12:15:00,28.05,28.07,28.05,28.06,3800.0,21.2378,21.2529,21.2378,21.2453,3800.0
2013-10-02 12:20:00,28.06,28.08,28.05,28.06,11800.0,21.2453,21.2605,21.2378,21.2453,11800.0
2013-10-02 12:25:00,28.04,28.04,28.02,28.03,5200.0,21.2302,21.2302,21.215,21.2226,5200.0
2013-10-02 12:30:00,28.04,28.09,28.04,28.08,4600.0,21.2302,21.268,21.2302,21.2605,4600.0
2013-10-02 12:35:00,28.08,28.11,28.08,28.11,3200.0,21.2605,21.2832,21.2605,21.2832,3200.0
2013-10-02 12:40:00,28.11,28.15,28.11,28.15,11200.0,21.2832,21.3135,21.2832,21.3135,11200.0
2013-10-02 12:45:00,28.14,28.14,28.11,28.12,18200.0,21.3059,21.3059,21.2832,21.2908,18200.0
2013-10-02 12:50:00,28.13,28.13,28.1,28.1,7800.0,21.2983,21.2983,21.2756,21.2756,7800.0
2013-10-02 12:55:00,28.11,28.12,28.1,28.11,20200.0,21.2832,21.2908,21.2756,21.2832,20200.0
2013-10-02 13:00:00,28.1,28.11,28.1,28.1,4000.0,21.2756,21.2832,21.2756,21.2756,4000.0
2013-10-02 13:05:00,28.11,28.13,28.11,28.13,6800.0,21.2832,21.2983,21.2832,21.2983,6800.0
2013-10-02 13:10:00,28.14,28.17,28.13,28.13,13800.0,21.3059,21.3286,21.2983,21.2983,13800.0
2013-10-02 13:15:00,28.11,28.11,28.1,28.11,4600.0,21.2832,21.2832,21.2756,21.2832,4600.0
2013-10-02 13:20:00,28.11,28.12,28.1,28.12,9200.0,21.2832,21.2908,21.2756,21.2908,9200.0
2013-10-02 13:25:00,28.13,28.16,28.13,28.16,6400.0,21.2983,21.321,21.2983,21.321,6400.0
2013-10-02 13:30:00,28.16,28.16,28.11,28.11,13600.0,21.321,21.321,21.2832,21.2832,13600.0
2013-10-02 13:35:00,28.11,28.18,28.11,28.18,18800.0,21.2832,21.3362,21.2832,21.3362,18800.0
2013-10-02 13:40:00,28.17,28.17,28.15,28.16,6200.0,21.3286,21.3286,21.3135,21.321,6200.0
2013-10-02 13:45:00,28.17,28.21,28.17,28.21,7800.0,21.3286,21.3589,21.3286,21.3589,7800.0
2013-10-02 13:50:00,28.22,28.24,28.22,28.24,8800.0,21.3665,21.3816,21.3665,21.3816,8800.0
2013-10-02 13:55:00,28.24,28.24,28.21,28.21,7800.0,21.3816,21.3816,21.3589,21.3589,7800.0
2013-10-02 14:00:00,28.21,28.22,28.18,28.22,14000.0,21.3589,21.3665,21.3362,21.3665,14000.0
2013-10-02 14:05:00,28.21,28.22,28.17,28.19,9200.0,21.3589,21.3665,21.3286,21.3438,9200.0
2013-10-02 14:10:00,28.2,28.2,28.14,28.15,8600.0,21.3513,21.3513,21.3059,21.3135,8600.0
2013-10-02 14:15:00,28.14,28.15,28.14,28.14,1000.0,21.3059,21.3135,21.3059,21.3059,1000.0
2013-10-02 14:20:00,28.14,28.15,28.14,28.15,13400.0,21.3059,21.3135,21.3059,21.3135,13400.0
2013-10-02 14:25:00,28.15,28.17,28.15,28.17,6600.0,21.3135,21.3286,21.3135,21.3286,6600.0
2013-10-02 14:30:00,28.17,28.17,28.15,28.16,18200.0,21.3286,21.3286,21.3135,21.321,18200.0
2013-10-02 14:35:00,28.17,28.18,28.17,28.18,17800.0,21.3286,21.3362,21.3286,21.3362,17800.0
2013-10-02 14:40:00,28.18,28.18,28.18,28.18,14800.0,21.3362,21.3362,21.3362,21.3362,14800.0
2013-10-02 14:45:00,28.18,28.2,28.18,28.2,8400.0,21.3362,21.3513,21.3362,21.3513,8400.0
2013-10-02 14:50:00,28.2,28.22,28.2,28.2,16000.0,21.3513,21.3665,21.3513,21.3513,16000.0
2013-10-02 14:55:00,28.19,28.19,28.18,28.19,11400.0,21.3438,21.3438,21.3362,21.3438,11400.0
2013-10-02 15:00:00,28.18,28.19,28.17,28.17,14800.0,21.3362,21.3438,21.3286,21.3286,14800.0
2013-10-02 15:05:00,28.17,28.17,28.17,28.17,8600.0,21.3286,21.3286,21.3286,21.3286,8600.0
2013-10-02 15:10:00,28.18,28.19,28.18,28.19,10000.0,21.3362,21.3438,21.3362,21.3438,10000.0
2013-10-02 15:15:00,28.18,28.18,28.16,28.17,32000.0,21.3362,21.3362,21.321,21.3286,32000.0
2013-10-02 15:20:00,28.17,28.17,28.14,28.15,18000.0,21.3286,21.3286,21.3059,21.3135,18000.0
2013-10-02 15:25:00,28.14,28.15,28.14,28.15,20600.0,21.3059,21.3135,21.3059,21.3135,20600.0
2013-10-02 15:30:00,28.15,28.17,28.15,28.17,25200.0,21.3135,21.3286,21.3135,21.3286,25200.0
2013-10-02 15:35:00,28.16,28.16,28.14,28.15,17400.0,21.321,21.321,21.3059,21.3135,17400.0
2013-10-02 15:40:00,28.15,28.15,28.13,28.13,19600.0,21.3135,21.3135,21.2983,21.2983,19600.0
2013-10-02 15:45:00,28.12,28.13,28.09,28.11,45600.0,21.2908,21.2983,21.268,21.2832,45600.0
2013-10-02 15:50:00,28.1,28.11,28.1,28.11,36600.0,21.2756,21.2832,21.2756,21.2832,36600.0
2013-10-02 15:55:00,28.11,28.23,28.11,28.2,179000.0,21.2832,21.374,21.2832,21.3513,179000.0
2013-10-03 09:30:00,28.08,28.19,28.05,28.19,19200.0,21.2605,21.3438,21.2378,21.3438,19200.0
2013-10-03 09:35:00,28.18,28.22,28.11,28.13,15000.0,21.3362,21.3665,21.2832,21.2983,15000.0
2013-10-03 09:40:00,28.13,28.19,28.13,28.15,8600.0,21.2983,21.3438,21.2983,21.3135,8600.0
2013-10-03 09:45:00,28.15,28.2,28.11,28.13,15200.0,21.3135,21.3513,21.2832,21.2983,15200.0
2013-10-03 09:50:00,28.11,28.17,28.11,28.16,5800.0,21.2832,21.3286,21.2832,21.321,5800.0
2013-10-03 09:55:00,28.17,28.17,28.14,28.15,14800.0,21.3286,21.3286,21.3059,21.3135,14800.0
2013-10-03 10:00:00,28.14,28.14,28.06,28.08,15000.0,21.3059,21.3059,21.2453,21.2605,15000.0
2013-10-03 10:05:00,28.07,28.11,28.05,28.08,11200.0,21.2529,21.2832,21.2378,21.2605,11200.0
2013-10-03 10:10:00,28.08,28.09,28.07,28.07,10600.0,21.2605,21.268,21.2529,21.2529,10600.0
2013-10-03 10:15:00,28.07,28.1,28.06,28.08,8800.0,21.2529,21.2756,21.2453,21.2605,8800.0
2013-10-03 10:20:00,28.07,28.07,27.97,27.98,8400.0,21.2529,21.2529,21.1772,21.1848,8400.0
2013-10-03 10:25:00,27.97,28.0,27.94,28.0,8400.0,21.1772,21.1999,21.1545,21.1999,8400.0
2013-10-03 10:30:00,27.99,28.0,27.96,27.99,10000.0,21.1923,21.1999,21.1696,21.1923,10000.0
2013-10-03 10:35:00,28.0,28.02,27.97,27.98,11400.0,21.1999,21.215,21.1772,21.1848,11400.0
2013-10-03 10:40:00,27.98,27.99,27.96,27.96,7800.0,21.1848,21.1923,21.1696,21.1696,7800.0
2013-10-03 10:45:00,27.96,27.97,27.9,27.91,15600.0,21.1696,21.1772,21.1242,21.1318,15600.0
2013-10-03 10:50:00,27.92,27.93,27.92,27.93,10800.0,21.1393,21.1469,21.1393,21.1469,10800.0
2013-10-03 10:55:00,27.93,27.96,27.92,27.92,10400.0,21.1469,21.1696,21.1393,21.1393,10400.0
2013-10-03 11:00:00,27.92,27.92,27.85,27.85,21800.0,21.1393,21.1393,21.0863,21.0863,21800.0
2013-10-03 11:05:00,27.86,27.93,27.86,27.93,10400.0,21.0939,21.1469,21.0939,21.1469,10400.0
2013-10-03 11:10:00,27.93,27.93,27.89,27.89,5400.0,21.1469,21.1469,21.1166,21.1166,5400.0
2013-10-03 11:15:00,27.89,27.89,27.86,27.86,9600.0,21.1166,21.1166,21.0939,21.0939,9600.0
2013-10-03 11:20:00,27.85,27.89,27.83,27.89,23800.0,21.0863,21.1166,21.0712,21.1166,23800.0
2013-10-03 11:25:00,27.88,27.88,27.84,27.84,17800.0,21.109,21.109,21.0788,21.0788,17800.0
2013-10-03 11:30:00,27.84,27.89,27.83,27.88,16600.0,21.0788,21.1166,21.0712,21.109,16600.0
2013-10-03 11:35:00,27.88,27.88,27.82,27.84,14600.0,21.109,21.109,21.0636,21.0788,14600.0
2013-10-03 11:40:00,27.83,27.83,27.79,27.79,8400.0,21.0712,21.0712,21.0409,21.0409,8400.0
2013-10-03 11:45:00,27.8,27.8,27.73,27.74,18000.0,21.0485,21.0485,20.9955,21.003,18000.0
2013-10-03 11:50:00,27.75,27.76,27.72,27.75,13200.0,21.0106,21.0182,20.9879,21.0106,13200.0
2013-10-03 11:55:00,27.74,27.74,27.68,27.68,22200.0,21.003,21.003,20.9576,20.9576,22200.0
2013-10-03 12:00:00,27.68,27.68,27.65,27.65,13000.0,20.9576,20.9576,20.9349,20.9349,13000.0
2013-10-03 12:05:00,27.65,27.68,27.64,27.66,15400.0,20.9349,20.9576,20.9273,20.9425,15400.0
2013-10-03 12:10:00,27.68,27.75,27.68,27.73,11800.0,20.9576,21.0106,20.9576,20.9955,11800.0
2013-10-03 12:15:00,27.73,27.73,27.72,27.72,4200.0,20.9955,20.9955,20.9879,20.9879,4200.0
2013-10-03 12:20:00,27.73,27.73,27.69,27.69,14800.0,20.9955,20.9955,20.9652,20.9652,14800.0
2013-10-03 12:25:00,27.7,27.75,27.69,27.75,9000.0,20.9728,21.0106,20.9652,21.0106,9000.0
2013-10-03 12:30:00,27.75,27.82,27.75,27.78,6200.0,21.0106,21.0636,21.0106,21.0333,6200.0
2013-10-03 12:35:00,27.8,27.82,27.79,27.81,5600.0,21.0485,21.0636,21.0409,21.056,5600.0
2013-10-03 12:40:00,27.8,27.81,27.79,27.79,23400.0,21.0485,21.056,21.0409,21.0409,23400.0
2013-10-03 12:45:00,27.79,27.88,27.79,27.85,12400.0,21.0409,21.109,21.0409,21.0863,12400.0
2013-10-03 12:50:00,27.86,27.88,27.85,27.86,2200.0,21.0939,21.109,21.0863,21.0939,2200.0
2013-10-03 12:55:00,27.86,27.89,27.86,27.89,2600.0,21.0939,21.1166,21.0939,21.1166,2600.0
2013-10-03 13:00:00,27.87,27.89,27.86,27.87,12000.0,21.1015,21.1166,21.0939,21.1015,12000.0
2013-10-03 13:05:00,27.87,27.91,27.87,27.91,3000.0,21.1015,21.1318,21.1015,21.1318,3000.0
2013-10-03 13:10:00,27.91,27.91,27.88,27.89,7000.0,21.1318,21.1318,21.109,21.1166,7000.0
2013-10-03 13:15:00,27.88,27.89,27.86,27.87,5200.0,21.109,21.1166,21.0939,21.1015,5200.0
2013-10-03 13:20:00,27.88,27.92,27.88,27.92,6600.0,21.109,21.1393,21.109,21.1393,6600.0
2013-10-03 13:25:00,27.92,28.0,27.92,27.99,12200.0,21.1393,21.1999,21.1393,21.1923,12200.0
2013-10-03 13:30:00,28.0,28.04,28.0,28.0,10200.0,21.1999,21.2302,21.1999,21.1999,10200.0
2013-10-03 13:35:00,27.99,28.0,27.98,27.98,6000.0,21.1923,21.1999,21.1848,21.1848,6000.0
2013-10-03 13:40:00,27.98,28.01,27.98,28.01,9600.0,21.1848,21.2075,21.1848,21.2075,9600.0
2013-10-03 13:45:00,28.01,28.04,27.99,27.99,8200.0,21.2075,21.2302,21.1923,21.1923,8200.0
2013-10-03 13:50:00,28.02,28.02,27.98,27.98,7800.0,21.215,21.215,21.1848,21.1848,7800.0
2013-10-03 13:55:00,27.95,28.02,27.95,28.02,8200.0,21.162,21.215,21.162,21.215,8200.0
2013-10-03 14:00:00,28.01,28.02,27.97,27.97,15800.0,21.2075,21.215,21.1772,21.1772,15800.0
2013-10-03 14:05:00,27.97,27.97,27.89,27.9,22000.0,21.1772,21.1772,21.1166,21.1242,22000.0
2013-10-03 14:10:00,27.9,27.9,27.89,27.89,11200.0,21.1242,21.1242,21.1166,21.1166,11200.0
2013-10-03 14:15:00,27.9,27.92,27.89,27.9,13600.0,21.1242,21.1393,21.1166,21.1242,13600.0
2013-10-03 14:20:00,27.89,27.89,27.8,27.8,7000.0,21.1166,21.1166,21.0485,21.0485,7000.0
2013-10-03 14:25:00,27.81,27.93,27.81,27.93,6800.0,21.056,21.1469,21.056,21.1469,6800.0
2013-10-03 14:30:00,27.93,27.94,27.89,27.89,9000.0,21.1469,21.1545,21.1166,21.1166,9000.0
2013-10-03 14:35:00,27.89,27.91,27.87,27.91,11800.0,21.1166,21.1318,21.1015,21.1318,11800.0
2013-10-03 14:40:00,27.9,27.92,27.9,27.91,7000.0,21.1242,21.1393,21.1242,21.1318,7000.0
2013-10-03 14:45:00,27.9,27.92,27.9,27.9,3600.0,21.1242,21.1393,21.1242,21.1242,3600.0
2013-10-03 14:50:00,27.91,27.94,27.91,27.94,10400.0,21.1318,21.1545,21.1318,21.1545,10400.0
2013-10-03 14:55:00,27.93,27.94,27.92,27.92,7400.0,21.1469,21.1545,21.1393,21.1393,7400.0
2013-10-03 15:00:00,27.91,27.93,27.9,27.93,13800.0,21.1318,21.1469,21.1242,21.1469,13800.0
2013-10-03 15:05:00,27.92,27.93,27.91,27.91,23600.0,21.1393,21.1469,21.1318,21.1318,23600.0
2013-10-03 15:10:00,27.9,27.93,27.9,27.93,21000.0,21.1242,21.1469,21.1242,21.1469,21000.0
2013-10-03 15:15:00,27.93,27.93,27.9,27.92,28600.0,21.1469,21.1469,21.1242,21.1393,28600.0
2013-10-03 15:20:00,27.91,27.93,27.88,27.89,23200.0,21.1318,21.1469,21.109,21.1166,23200.0
2013-10-03 15:25:00,27.88,27.92,27.88,27.92,17600.0,21.109,21.1393,21.109,21.1393,17600.0
2013-10-03 15:30:00,27.92,27.92,27.89,27.9,28400.0,21.1393,21.1393,21.1166,21.1242,28400.0
2013-10-03 15:35:00,27.89,27.92,27.89,27.9,27800.0,21.1166,21.1393,21.1166,21.1242,27800.0
2013-10-03 15:40:00,27.89,27.9,27.86,27.88,31400.0,21.1166,21.1242,21.0939,21.109,31400.0
2013-10-03 15:45:00,27.89,27.9,27.85,27.85,50200.0,21.1166,21.1242,21.0863,21.0863,50200.0
2013-10-03 15:50:00,27.85,27.86,27.84,27.85,81000.0,21.0863,21.0939,21.0788,21.0863,81000.0
2013-10-03 15:55:00,27.85,27.89,27.75,27.84,266000.0,21.0863,21.1166,21.0106,21.0788,266000.0
2013-10-04 09:30:00,27.83,27.83,27.67,27.79,13400.0,21.0712,21.0712,20.95,21.0409,13400.0
2013-10-04 09:35:00,27.73,27.78,27.61,27.61,151000.0,20.9955,21.0333,20.9046,20.9046,151000.0
2013-10-04 09:40:00,27.62,27.62,27.53,27.53,32000.0,20.9122,20.9122,20.844,20.844,32000.0
2013-10-04 09:45:00,27.53,27.58,27.53,27.56,48800.0,20.844,20.8819,20.844,20.8668,48800.0
2013-10-04 09:50:00,27.57,27.59,27.53,27.55,50400.0,20.8743,20.8895,20.844,20.8592,50400.0
2013-10-04 09:55:00,27.55,27.59,27.55,27.58,40000.0,20.8592,20.8895,20.8592,20.8819,40000.0
2013-10-04 10:00:00,27.58,27.59,27.53,27.56,37400.0,20.8819,20.8895,20.844,20.8668,37400.0
2013-10-04 10:05:00,27.56,27.66,27.56,27.66,21000.0,20.8668,20.9425,20.8668,20.9425,21000.0
2013-10-04 10:10:00,27.66,27.69,27.65,27.67,37400.0,20.9425,20.9652,20.9349,20.95,37400.0
2013-10-04 10:15:00,27.67,27.67,27.64,27.64,19200.0,20.95,20.95,20.9273,20.9273,19200.0
2013-10-04 10:20:00,27.64,27.67,27.62,27.63,27600.0,20.9273,20.95,20.9122,20.9198,27600.0
2013-10-04 10:25:00,27.65,27.68,27.65,27.68,9000.0,20.9349,20.9576,20.9349,20.9576,9000.0
2013-10-04 10:30:00,27.68,27.7,27.66,27.66,15800.0,20.9576,20.9728,20.9425,20.9425,15800.0
2013-10-04 10:35:00,27.66,27.69,27.61,27.63,24200.0,20.9425,20.9652,20.9046,20.9198,24200.0
2013-10-04 10:40:00,27.64,27.64,27.63,27.64,7200.0,20.9273,20.9273,20.9198,20.9273,7200.0
2013-10-04 10:45:00,27.64,27.65,27.63,27.63,8400.0,20.9273,20.9349,20.9198,20.9198,8400.0
2013-10-04 10:50:00,27.64,27.64,27.61,27.61,8400.0,20.9273,20.9273,20.9046,20.9046,8400.0
2013-10-04 10:55:00,27.63,27.64,27.63,27.64,4400.0,20.9198,20.9273,20.9198,20.9273,4400.0
2013-10-04 11:00:00,27.64,27.68,27.64,27.67,20800.0,20.9273,20.9576,20.9273,20.95,20800.0
2013-10-04 11:05:00,27.67,27.72,27.62,27.64,21000.0,20.95,20.9879,20.9122,20.9273,21000.0
2013-10-04 11:10:00,27.64,27.68,27.64,27.64,15400.0,20.9273,20.9576,20.9273,20.9273,15400.0
2013-10-04 11:15:00,27.64,27.64,27.62,27.64,9200.0,20.9273,20.9273,20.9122,20.9273,9200.0
2013-10-04 11:20:00,27.65,27.65,27.61,27.64,9000.0,20.9349,20.9349,20.9046,20.9273,9000.0
2013-10-04 11:25:00,27.65,27.66,27.61,27.61,12800.0,20.9349,20.9425,20.9046,20.9046,12800.0
2013-10-04 11:30:00,27.61,27.66,27.61,27.62,23200.0,20.9046,20.9425,20.9046,20.9122,23200.0
2013-10-04 11:35:00,27.62,27.62,27.61,27.62,5800.0,20.9122,20.9122,20.9046,20.9122,5800.0
2013-10-04 11:40:00,27.61,27.62,27.6,27.61,10000.0,20.9046,20.9122,20.897,20.9046,10000.0
2013-10-04 11:45:00,27.61,27.63,27.61,27.63,9200.0,20.9046,20.9198,20.9046,20.9198,9200.0
2013-10-04 11:50:00,27.62,27.66,27.62,27.63,13800.0,20.9122,20.9425,20.9122,20.9198,13800.0
2013-10-04 11:55:00,27.63,27.64,27.61,27.61,10200.0,20.9198,20.9273,20.9046,20.9046,10200.0
2013-10-04 12:00:00,27.61,27.64,27.61,27.61,13400.0,20.9046,20.9273,20.9046,20.9046,13400.0
2013-10-04 12:05:00,27.61,27.61,27.6,27.61,6800.0,20.9046,20.9046,20.897,20.9046,6800.0
2013-10-04 12:10:00,27.61,27.64,27.61,27.63,10000.0,20.9046,20.9273,20.9046,20.9198,10000.0
2013-10-04 12:15:00,27.64,27.64,27.63,27.64,14800.0,20.9273,20.9273,20.9198,20.9273,14800.0
2013-10-04 12:20:00,27.64,27.65,27.61,27.61,16800.0,20.9273,20.9349,20.9046,20.9046,16800.0
2013-10-04 12:25:00,27.62,27.64,27.61,27.61,26400.0,20.9122,20.9273,20.9046,20.9046,26400.0
2013-10-04 12:30:00,27.61,27.62,27.61,27.62,7600.0,20.9046,20.9122,20.9046,20.9122,7600.0
2013-10-04 12:35:00,27.62,27.64,27.62,27.62,18200.0,20.9122,20.9273,20.9122,20.9122,18200.0
2013-10-04 12:40:00,27.63,27.65,27.61,27.63,30800.0,20.9198,20.9349,20.9046,20.9198,30800.0
2013-10-04 12:45:00,27.63,27.63,27.61,27.61,7600.0,20.9198,20.9198,20.9046,20.9046,7600.0
2013-10-04 12:50:00,27.61,27.61,27.6,27.61,8600.0,20.9046,20.9046,20.897,20.9046,8600.0
2013-10-04 12:55:00,27.62,27.63,27.62,27.63,10800.0,20.9122,20.9198,20.9122,20.9198,10800.0
2013-10-04 13:00:00,27.63,27.64,27.6,27.6,27400.0,20.9198,20.9273,20.897,20.897,27400.0
2013-10-04 13:05:00,27.63,27.63,27.62,27.62,12600.0,20.9198,20.9198,20.9122,20.9122,12600.0
2013-10-04 13:10:00,27.61,27.63,27.61,27.63,13800.0,20.9046,20.9198,20.9046,20.9198,13800.0
2013-10-04 13:15:00,27.63,27.63,27.61,27.63,15600.0,20.9198,20.9198,20.9046,20.9198,15600.0
2013-10-04 13:20:00,27.63,27.63,27.61,27.61,15600.0,20.9198,20.9198,20.9046,20.9046,15600.0
2013-10-04 13:25:00,27.61,27.64,27.61,27.64,15400.0,20.9046,20.9273,20.9046,20.9273,15400.0
2013-10-04 13:30:00,27.64,27.64,27.62,27.63,24400.0,20.9273,20.9273,20.9122,20.9198,24400.0
2013-10-04 13:35:00,27.63,27.63,27.62,27.62,16400.0,20.9198,20.9198,20.9122,20.9122,16400.0
2013-10-04 13:40:00,27.62,27.63,27.61,27.62,11200.0,20.9122,20.9198,20.9046,20.9122,11200.0
2013-10-04 13:45:00,27.61,27.63,27.61,27.62,12000.0,20.9046,20.9198,20.9046,20.9122,12000.0
2013-10-04 13:50:00,27.63,27.63,27.61,27.61,16200.0,20.9198,20.9198,20.9046,20.9046,16200.0
2013-10-04 13:55:00,27.61,27.62,27.61,27.61,10200.0,20.9046,20.9122,20.9046,20.9046,10200.0
2013-10-04 14:00:00,27.61,27.63,27.61,27.63,14000.0,20.9046,20.9198,20.9046,20.9198,14000.0
2013-10-04 14:05:00,27.62,27.63,27.62,27.63,19200.0,20.9122,20.9198,20.9122,20.9198,19200.0
2013-10-04 14:10:00,27.62,27.63,27.62,27.62,28800.0,20.9122,20.9198,20.9122,20.9122,28800.0
2013-10-04 14:15:00,27.63,27.64,27.62,27.63,29200.0,20.9198,20.9273,20.9122,20.9198,29200.0
2013-10-04 14:20:00,27.62,27.63,27.61,27.62,31600.0,20.9122,20.9198,20.9046,20.9122,31600.0
2013-10-04 14:25:00,27.62,27.64,27.61,27.62,14600.0,20.9122,20.9273,20.9046,20.9122,14600.0
2013-10-04 14:30:00,27.62,27.64,27.61,27.64,18600.0,20.9122,20.9273,20.9046,20.9273,18600.0
2013-10-04 14:35:00,27.64,27.64,27.63,27.63,22000.0,20.9273,20.9273,20.9198,20.9198,22000.0
2013-10-04 14:40:00,27.63,27.64,27.61,27.63,23200.0,20.9198,20.9273,20.9046,20.9198,23200.0
2013-10-04 14:45:00,27.63,27.64,27.62,27.63,25400.0,20.9198,20.9273,20.9122,20.9198,25400.0
2013-10-04 14:50:00,27.63,27.66,27.63,27.65,22200.0,20.9198,20.9425,20.9198,20.9349,22200.0
2013-10-04 14:55:00,27.65,27.65,27.62,27.63,22800.0,20.9349,20.9349,20.9122,20.9198,22800.0
2013-10-04 15:00:00,27.63,27.65,27.62,27.63,33200.0,20.9198,20.9349,20.9122,20.9198,33200.0
2013-10-04 15:05:00,27.63,27.64,27.61,27.61,44800.0,20.9198,20.9273,20.9046,20.9046,44800.0
2013-10-04 15:10:00,27.62,27.63,27.61,27.63,23400.0,20.9122,20.9198,20.9046,20.9198,23400.0
2013-10-04 15:15:00,27.62,27.63,27.61,27.62,30200.0,20.9122,20.9198,20.9046,20.9122,30200.0
2013-10-04 15:20:00,27.63,27.64,27.62,27.62,43600.0,20.9198,20.9273,20.9122,20.9122,43600.0
2013-10-04 15:25:00,27.63,27.64,27.61,27.61,26000.0,20.9198,20.9273,20.9046,20.9046,26000.0
2013-10-04 15:30:00,27.61,27.61,27.58,27.59,24400.0,20.9046,20.9046,20.8819,20.8895,24400.0
2013-10-04 15:35:00,27.59,27.61,27.59,27.61,36400.0,20.8895,20.9046,20.8895,20.9046,36400.0
2013-10-04 15:40:00,27.61,27.61,27.6,27.6,37200.0,20.9046,20.9046,20.897,20.897,37200.0
2013-10-04 15:45:00,27.6,27.61,27.6,27.61,48600.0,20.897,20.9046,20.897,20.9046,48600.0
2013-10-04 15:50:00,27.61,27.62,27.6,27.6,72400.0,20.9046,20.9122,20.897,20.897,72400.0
2013-10-04 15:55:00,27.6,27.6,27.53,27.56,219400.0,20.897,20.897,20.844,20.8668,219400.0
2013-10-07 09:30:00,27.36,27.46,27.22,27.25,61600.0,20.7153,20.791,20.6093,20.632,61600.0
2013-10-07 09:35:00,27.28,27.34,27.2,27.2,38600.0,20.6548,20.7002,20.5942,20.5942,38600.0
2013-10-07 09:40:00,27.2,27.24,27.2,27.22,70800.0,20.5942,20.6245,20.5942,20.6093,70800.0
2013-10-07 09:45:00,27.22,27.35,27.2,27.35,30200.0,20.6093,20.7078,20.5942,20.7078,30200.0
2013-10-07 09:50:00,27.35,27.36,27.29,27.35,48000.0,20.7078,20.7153,20.6623,20.7078,48000.0
2013-10-07 09:55:00,27.35,27.35,27.23,27.29,41000.0,20.7078,20.7078,20.6169,20.6623,41000.0
2013-10-07 10:00:00,27.3,27.34,27.28,27.32,30200.0,20.6699,20.7002,20.6548,20.685,30200.0
2013-10-07 10:05:00,27.32,27.33,27.29,27.32,43600.0,20.685,20.6926,20.6623,20.685,43600.0
2013-10-07 10:10:00,27.32,27.35,27.19,27.2,37200.0,20.685,20.7078,20.5866,20.5942,37200.0
2013-10-07 10:15:00,27.19,27.22,27.1,27.13,79200.0,20.5866,20.6093,20.5185,20.5412,79200.0
2013-10-07 10:20:00,27.13,27.2,27.07,27.14,89800.0,20.5412,20.5942,20.4958,20.5488,89800.0
2013-10-07 10:25:00,27.15,27.18,27.14,27.17,21800.0,20.5563,20.579,20.5488,20.5715,21800.0
2013-10-07 10:30:00,27.17,27.27,27.17,27.22,38600.0,20.5715,20.6472,20.5715,20.6093,38600.0
2013-10-07 10:35:00,27.21,27.24,27.21,27.23,15800.0,20.6018,20.6245,20.6018,20.6169,15800.0
2013-10-07 10:40:00,27.23,27.24,27.23,27.24,21800.0,20.6169,20.6245,20.6169,20.6245,21800.0
2013-10-07 10:45:00,27.24,27.29,27.23,27.27,22200.0,20.6245,20.6623,20.6169,20.6472,22200.0
2013-10-07 10:50:00,27.27,27.3,27.25,27.3,16200.0,20.6472,20.6699,20.632,20.6699,16200.0
2013-10-07 10:55:00,27.29,27.29,27.22,27.23,16000.0,20.6623,20.6623,20.6093,20.6169,16000.0
2013-10-07 11:00:00,27.22,27.23,27.2,27.22,29400.0,20.6093,20.6169,20.5942,20.6093,29400.0
2013-10-07 11:05:00,27.24,27.27,27.24,27.25,19400.0,20.6245,20.6472,20.6245,20.632,19400.0
2013-10-07 11:10:00,27.25,27.25,27.19,27.19,16600.0,20.632,20.632,20.5866,20.5866,16600.0
2013-10-07 11:15:00,27.19,27.19,27.16,27.18,14400.0,20.5866,20.5866,20.5639,20.579,14400.0
2013-10-07 11:20:00,27.18,27.22,27.18,27.22,27000.0,20.579,20.6093,20.579,20.6093,27000.0
2013-10-07 11:25:00,27.22,27.22,27.18,27.18,40200.0,20.6093,20.6093,20.579,20.579,40200.0
2013-10-07 11:30:00,27.18,27.19,27.14,27.15,24600.0,20.579,20.5866,20.5488,20.5563,24600.0
2013-10-07 11:35:00,27.16,27.18,27.15,27.16,30200.0,20.5639,20.579,20.5563,20.5639,30200.0
2013-10-07 11:40:00,27.15,27.17,27.14,27.17,15600.0,20.5563,20.5715,20.5488,20.5715,15600.0
2013-10-07 11:45:00,27.18,27.2,27.17,27.18,11800.0,20.579,20.5942,20.5715,20.579,11800.0
2013-10-07 11:50:00,27.18,27.2,27.14,27.15,11000.0,20.579,20.5942,20.5488,20.5563,11000.0
2013-10-07 11:55:00,27.15,27.21,27.15,27.18,13200.0,20.5563,20.6018,20.5563,20.579,13200.0
2013-10-07 12:00:00,27.18,27.18,27.15,27.17,22400.0,20.579,20.579,20.5563,20.5715,22400.0
2013-10-07 12:05:00,27.18,27.18,27.17,27.17,9600.0,20.579,20.579,20.5715,20.5715,9600.0
2013-10-07 12:10:00,27.18,27.18,27.18,27.18,4200.0,20.579,20.579,20.579,20.579,4200.0
2013-10-07 12:15:00,27.18,27.18,27.17,27.18,14600.0,20.579,20.579,20.5715,20.579,14600.0
2013-10-07 12:20:00,27.18,27.19,27.17,27.18,9000.0,20.579,20.5866,20.5715,20.579,9000.0
2013-10-07 12:25:00,27.18,27.18,27.13,27.13,14000.0,20.579,20.579,20.5412,20.5412,14000.0
2013-10-07 12:30:00,27.13,27.16,27.11,27.16,16000.0,20.5412,20.5639,20.526,20.5639,16000.0
2013-10-07 12:35:00,27.16,27.18,27.14,27.14,14000.0,20.5639,20.579,20.5488,20.5488,14000.0
2013-10-07 12:40:00,27.14,27.16,27.13,27.15,11000.0,20.5488,20.5639,20.5412,20.5563,11000.0
2013-10-07 12:45:00,27.15,27.16,27.14,27.14,14200.0,20.5563,20.5639,20.5488,20.5488,14200.0
2013-10-07 12:50:00,27.14,27.17,27.14,27.14,10600.0,20.5488,20.5715,20.5488,20.5488,10600.0
2013-10-07 12:55:00,27.14,27.15,27.14,27.15,5000.0,20.5488,20.5563,20.5488,20.5563,5000.0
2013-10-07 13:00:00,27.15,27.17,27.14,27.14,18200.0,20.5563,20.5715,20.5488,20.5488,18200.0
2013-10-07 13:05:00,27.14,27.15,27.11,27.15,21800.0,20.5488,20.5563,20.526,20.5563,21800.0
2013-10-07 13:10:00,27.15,27.17,27.14,27.15,25200.0,20.5563,20.5715,20.5488,20.5563,25200.0
2013-10-07 13:15:00,27.16,27.17,27.15,27.16,27000.0,20.5639,20.5715,20.5563,20.5639,27000.0
2013-10-07 13:20:00,27.16,27.17,27.15,27.15,14200.0,20.5639,20.5715,20.5563,20.5563,14200.0
2013-10-07 13:25:00,27.15,27.16,27.15,27.15,14400.0,20.5563,20.5639,20.5563,20.5563,14400.0
2013-10-07 13:30:00,27.15,27.16,27.15,27.16,20600.0,20.5563,20.5639,20.5563,20.5639,20600.0
2013-10-07 13:35:00,27.16,27.16,27.11,27.11,29400.0,20.5639,20.5639,20.526,20.526,29400.0
2013-10-07 13:40:00,27.12,27.13,27.11,27.13,24800.0,20.5336,20.5412,20.526,20.5412,24800.0
2013-10-07 13:45:00,27.13,27.13,27.1,27.1,24200.0,20.5412,20.5412,20.5185,20.5185,24200.0
2013-10-07 13:50:00,27.11,27.11,27.08,27.09,28000.0,20.526,20.526,20.5033,20.5109,28000.0
2013-10-07 13:55:00,27.08,27.13,27.08,27.13,10000.0,20.5033,20.5412,20.5033,20.5412,10000.0
2013-10-07 14:00:00,27.14,27.16,27.13,27.13,33200.0,20.5488,20.5639,20.5412,20.5412,33200.0
2013-10-07 14:05:00,27.13,27.13,27.1,27.1,11600.0,20.5412,20.5412,20.5185,20.5185,11600.0
2013-10-07 14:10:00,27.11,27.16,27.1,27.12,37400.0,20.526,20.5639,20.5185,20.5336,37400.0
2013-10-07 14:15:00,27.13,27.16,27.13,27.16,27600.0,20.5412,20.5639,20.5412,20.5639,27600.0
2013-10-07 14:20:00,27.16,27.17,27.14,27.17,61200.0,20.5639,20.5715,20.5488,20.5715,61200.0
2013-10-07 14:25:00,27.17,27.17,27.14,27.16,18600.0,20.5715,20.5715,20.5488,20.5639,18600.0
2013-10-07 14:30:00,27.16,27.2,27.16,27.19,15600.0,20.5639,20.5942,20.5639,20.5866,15600.0
2013-10-07 14:35:00,27.2,27.24,27.2,27.23,14600.0,20.5942,20.6245,20.5942,20.6169,14600.0
2013-10-07 14:40:00,27.22,27.22,27.19,27.19,13800.0,20.6093,20.6093,20.5866,20.5866,13800.0
2013-10-07 14:45:00,27.18,27.21,27.18,27.2,17200.0,20.579,20.6018,20.579,20.5942,17200.0
2013-10-07 14:50:00,27.2,27.2,27.17,27.17,15200.0,20.5942,20.5942,20.5715,20.5715,15200.0
2013-10-07 14:55:00,27.18,27.2,27.18,27.18,10200.0,20.579,20.5942,20.579,20.579,10200.0
2013-10-07 15:00:00,27.18,27.18,27.16,27.17,20000.0,20.579,20.579,20.5639,20.5715,20000.0
2013-10-07 15:05:00,27.18,27.23,27.18,27.22,32400.0,20.579,20.6169,20.579,20.6093,32400.0
2013-10-07 15:10:00,27.23,27.25,27.23,27.25,30800.0,20.6169,20.632,20.6169,20.632,30800.0
2013-10-07 15:15:00,27.25,27.27,27.25,27.26,26800.0,20.632,20.6472,20.632,20.6396,26800.0
2013-10-07 15:20:00,27.27,27.27,27.24,27.24,32400.0,20.6472,20.6472,20.6245,20.6245,32400.0
2013-10-07 15:25:00,27.24,27.25,27.18,27.19,49200.0,20.6245,20.632,20.579,20.5866,49200.0
2013-10-07 15:30:00,27.18,27.22,27.18,27.21,32600.0,20.579,20.6093,20.579,20.6018,32600.0
2013-10-07 15:35:00,27.21,27.22,27.18,27.19,48400.0,20.6018,20.6093,20.579,20.5866,48400.0
2013-10-07 15:40:00,27.2,27.2,27.15,27.16,59400.0,20.5942,20.5942,20.5563,20.5639,59400.0
2013-10-07 15:45:00,27.16,27.17,27.12,27.13,59800.0,20.5639,20.5715,20.5336,20.5412,59800.0
2013-10-07 15:50:00,27.13,27.15,27.12,27.14,77000.0,20.5412,20.5563,20.5336,20.5488,77000.0
2013-10-07 15:55:00,27.13,27.14,27.08,27.09,134200.0,20.5412,20.5488,20.5033,20.5109,134200.0
2013-10-08 09:30:00,27.09,27.12,26.91,26.99,65000.0,20.5109,20.5336,20.3746,20.4352,65000.0
2013-10-08 09:35:00,26.99,27.08,26.95,26.99,59600.0,20.4352,20.5033,20.4049,20.4352,59600.0
2013-10-08 09:40:00,26.99,27.0,26.95,26.97,48800.0,20.4352,20.4428,20.4049,20.42,48800.0
2013-10-08 09:45:00,26.97,27.03,26.96,26.97,31600.0,20.42,20.4655,20.4125,20.42,31600.0
2013-10-08 09:50:00,26.97,26.98,26.89,26.98,29600.0,20.42,20.4276,20.3595,20.4276,29600.0
2013-10-08 09:55:00,26.98,27.02,26.95,27.0,25600.0,20.4276,20.4579,20.4049,20.4428,25600.0
2013-10-08 10:00:00,26.99,27.05,26.99,27.01,42600.0,20.4352,20.4806,20.4352,20.4503,42600.0
2013-10-08 10:05:00,27.01,27.03,26.93,26.95,46600.0,20.4503,20.4655,20.3898,20.4049,46600.0
2013-10-08 10:10:00,26.95,27.01,26.93,26.98,32800.0,20.4049,20.4503,20.3898,20.4276,32800.0
2013-10-08 10:15:00,26.99,27.05,26.97,27.03,23800.0,20.4352,20.4806,20.42,20.4655,23800.0
2013-10-08 10:20:00,27.04,27.04,26.95,26.96,23800.0,20.473,20.473,20.4049,20.4125,23800.0
2013-10-08 10:25:00,26.98,27.03,26.96,27.0,22800.0,20.4276,20.4655,20.4125,20.4428,22800.0
2013-10-08 10:30:00,26.98,27.0,26.93,27.0,40200.0,20.4276,20.4428,20.3898,20.4428,40200.0
2013-10-08 10:35:00,27.0,27.0,26.96,26.98,69200.0,20.4428,20.4428,20.4125,20.4276,69200.0
2013-10-08 10:40:00,26.97,26.98,26.93,26.95,21200.0,20.42,20.4276,20.3898,20.4049,21200.0
2013-10-08 10:45:00,26.95,26.96,26.87,26.88,42400.0,20.4049,20.4125,20.3443,20.3519,42400.0
2013-10-08 10:50:00,26.86,26.86,26.77,26.78,36000.0,20.3368,20.3368,20.2686,20.2762,36000.0
2013-10-08 10:55:00,26.78,26.78,26.67,26.67,92800.0,20.2762,20.2762,20.1929,20.1929,92800.0
2013-10-08 11:00:00,26.67,26.67,26.58,26.59,60600.0,20.1929,20.1929,20.1248,20.1323,60600.0
2013-10-08 11:05:00,26.6,26.63,26.59,26.61,79000.0,20.1399,20.1626,20.1323,20.1475,79000.0
2013-10-08 11:10:00,26.61,26.71,26.61,26.71,59400.0,20.1475,20.2232,20.1475,20.2232,59400.0
2013-10-08 11:15:00,26.71,26.71,26.63,26.65,78400.0,20.2232,20.2232,20.1626,20.1778,78400.0
2013-10-08 11:20:00,26.65,26.73,26.65,26.67,51200.0,20.1778,20.2383,20.1778,20.1929,51200.0
2013-10-08 11:25:00,26.67,26.68,26.64,26.64,23600.0,20.1929,20.2005,20.1702,20.1702,23600.0
2013-10-08 11:30:00,26.64,26.64,26.57,26.57,28400.0,20.1702,20.1702,20.1172,20.1172,28400.0
2013-10-08 11:35:00,26.57,26.59,26.53,26.53,25400.0,20.1172,20.1323,20.0869,20.0869,25400.0
2013-10-08 11:40:00,26.54,26.55,26.52,26.54,27200.0,20.0945,20.102,20.0793,20.0945,27200.0
2013-10-08 11:45:00,26.53,26.53,26.38,26.43,37000.0,20.0869,20.0869,19.9733,20.0112,37000.0
2013-10-08 11:50:00,26.45,26.52,26.44,26.52,29600.0,20.0263,20.0793,20.0188,20.0793,29600.0
2013-10-08 11:55:00,26.52,26.57,26.52,26.57,18800.0,20.0793,20.1172,20.0793,20.1172,18800.0
2013-10-08 12:00:00,26.57,26.57,26.52,26.56,18800.0,20.1172,20.1172,20.0793,20.1096,18800.0
2013-10-08 12:05:00,26.55,26.55,26.48,26.53,23600.0,20.102,20.102,20.049,20.0869,23600.0
2013-10-08 12:10:00,26.53,26.54,26.5,26.54,24200.0,20.0869,20.0945,20.0642,20.0945,24200.0
2013-10-08 12:15:00,26.54,26.54,26.5,26.5,11800.0,20.0945,20.0945,20.0642,20.0642,11800.0
2013-10-08 12:20:00,26.5,26.5,26.45,26.45,20600.0,20.0642,20.0642,20.0263,20.0263,20600.0
2013-10-08 12:25:00,26.44,26.49,26.41,26.49,15400.0,20.0188,20.0566,19.996,20.0566,15400.0
2013-10-08 12:30:00,26.48,26.48,26.45,26.46,20200.0,20.049,20.049,20.0263,20.0339,20200.0
2013-10-08 12:35:00,26.45,26.46,26.4,26.41,112600.0,20.0263,20.0339,19.9885,19.996,112600.0
2013-10-08 12:40:00,26.41,26.46,26.4,26.46,29600.0,19.996,20.0339,19.9885,20.0339,29600.0
2013-10-08 12:45:00,26.46,26.46,26.42,26.42,24200.0,20.0339,20.0339,20.0036,20.0036,24200.0
2013-10-08 12:50:00,26.42,26.42,26.39,26.4,20200.0,20.0036,20.0036,19.9809,19.9885,20200.0
2013-10-08 12:55:00,26.4,26.43,26.4,26.42,45600.0,19.9885,20.0112,19.9885,20.0036,45600.0
2013-10-08 13:00:00,26.43,26.47,26.43,26.44,35600.0,20.0112,20.0415,20.0112,20.0188,35600.0
2013-10-08 13:05:00,26.45,26.45,26.42,26.42,25800.0,20.0263,20.0263,20.0036,20.0036,25800.0
2013-10-08 13:10:00,26.41,26.47,26.41,26.46,22200.0,19.996,20.0415,19.996,20.0339,22200.0
2013-10-08 13:15:00,26.45,26.46,26.44,26.45,21600.0,20.0263,20.0339,20.0188,20.0263,21600.0
2013-10-08 13:20:00,26.44,26.46,26.42,26.46,17200.0,20.0188,20.0339,20.0036,20.0339,17200.0
2013-10-08 13:25:00,26.45,26.51,26.44,26.5,39200.0,20.0263,20.0718,20.0188,20.0642,39200.0
2013-10-08 13:30:00,26.5,26.52,26.48,26.48,51200.0,20.0642,20.0793,20.049,20.049,51200.0
2013-10-08 13:35:00,26.48,26.49,26.45,26.45,48000.0,20.049,20.0566,20.0263,20.0263,48000.0
2013-10-08 13:40:00,26.45,26.46,26.41,26.44,34400.0,20.0263,20.0339,19.996,20.0188,34400.0
2013-10-08 13:45:00,26.43,26.45,26.41,26.41,37600.0,20.0112,20.0263,19.996,19.996,37600.0
2013-10-08 13:50:00,26.42,26.46,26.42,26.43,35200.0,20.0036,20.0339,20.0036,20.0112,35200.0
2013-10-08 13:55:00,26.43,26.47,26.43,26.44,26200.0,20.0112,20.0415,20.0112,20.0188,26200.0
2013-10-08 14:00:00,26.44,26.44,26.42,26.43,23000.0,20.0188,20.0188,20.0036,20.0112,23000.0
2013-10-08 14:05:00,26.45,26.45,26.39,26.41,25800.0,20.0263,20.0263,19.9809,19.996,25800.0
2013-10-08 14:10:00,26.4,26.43,26.4,26.42,11800.0,19.9885,20.0112,19.9885,20.0036,11800.0
2013-10-08 14:15:00,26.43,26.43,26.38,26.39,30400.0,20.0112,20.0112,19.9733,19.9809,30400.0
2013-10-08 14:20:00,26.4,26.47,26.38,26.46,22800.0,19.9885,20.0415,19.9733,20.0339,22800.0
2013-10-08 14:25:00,26.46,26.48,26.44,26.48,34000.0,20.0339,20.049,20.0188,20.049,34000.0
2013-10-08 14:30:00,26.48,26.51,26.46,26.47,22000.0,20.049,20.0718,20.0339,20.0415,22000.0
2013-10-08 14:35:00,26.47,26.48,26.45,26.46,23800.0,20.0415,20.049,20.0263,20.0339,23800.0
2013-10-08 14:40:00,26.47,26.47,26.45,26.47,19000.0,20.0415,20.0415,20.0263,20.0415,19000.0
2013-10-08 14:45:00,26.47,26.49,26.45,26.47,28400.0,20.0415,20.0566,20.0263,20.0415,28400.0
2013-10-08 14:50:00,26.47,26.48,26.46,26.46,15000.0,20.0415,20.049,20.0339,20.0339,15000.0
2013-10-08 14:55:00,26.47,26.51,26.46,26.5,24400.0,20.0415,20.0718,20.0339,20.0642,24400.0
2013-10-08 15:00:00,26.5,26.51,26.49,26.51,23400.0,20.0642,20.0718,20.0566,20.0718,23400.0
2013-10-08 15:05:00,26.5,26.52,26.49,26.49,25200.0,20.0642,20.0793,20.0566,20.0566,25200.0
2013-10-08 15:10:00,26.49,26.5,26.48,26.5,33600.0,20.0566,20.0642,20.049,20.0642,33600.0
2013-10-08 15:15:00,26.5,26.5,26.48,26.5,35000.0,20.0642,20.0642,20.049,20.0642,35000.0
2013-10-08 15:20:00,26.5,26.54,26.46,26.53,52600.0,20.0642,20.0945,20.0339,20.0869,52600.0
2013-10-08 15:25:00,26.52,26.58,26.52,26.57,28000.0,20.0793,20.1248,20.0793,20.1172,28000.0
2013-10-08 15:30:00,26.57,26.62,26.54,26.54,47400.0,20.1172,20.155,20.0945,20.0945,47400.0
2013-10-08 15:35:00,26.55,26.55,26.49,26.5,56800.0,20.102,20.102,20.0566,20.0642,56800.0
2013-10-08 15:40:00,26.5,26.52,26.49,26.52,53000.0,20.0642,20.0793,20.0566,20.0793,53000.0
2013-10-08 15:45:00,26.52,26.52,26.48,26.49,47600.0,20.0793,20.0793,20.049,20.0566,47600.0
2013-10-08 15:50:00,26.48,26.5,26.48,26.5,58400.0,20.049,20.0642,20.049,20.0642,58400.0
2013-10-08 15:55:00,26.5,26.5,26.44,26.46,212600.0,20.0642,20.0642,20.0188,20.0339,212600.0
2013-10-09 09:30:00,26.5,26.62,26.45,26.45,18600.0,20.0642,20.155,20.0263,20.0263,18600.0
2013-10-09 09:35:00,26.43,26.44,26.35,26.4,27800.0,20.0112,20.0188,19.9506,19.9885,27800.0
2013-10-09 09:40:00,26.41,26.43,26.37,26.39,78800.0,19.996,20.0112,19.9658,19.9809,78800.0
2013-10-09 09:45:00,26.38,26.38,26.27,26.29,27200.0,19.9733,19.9733,19.89,19.9052,27200.0
2013-10-09 09:50:00,26.29,26.31,26.25,26.27,31400.0,19.9052,19.9203,19.8749,19.89,31400.0
2013-10-09 09:55:00,26.29,26.33,26.28,26.32,27800.0,19.9052,19.9355,19.8976,19.9279,27800.0
2013-10-09 10:00:00,26.32,26.35,26.25,26.27,26600.0,19.9279,19.9506,19.8749,19.89,26600.0
2013-10-09 10:05:00,26.26,26.29,26.19,26.23,37600.0,19.8825,19.9052,19.8295,19.8598,37600.0
2013-10-09 10:10:00,26.25,26.29,26.19,26.25,34400.0,19.8749,19.9052,19.8295,19.8749,34400.0
2013-10-09 10:15:00,26.25,26.29,26.21,26.25,17600.0,19.8749,19.9052,19.8446,19.8749,17600.0
2013-10-09 10:20:00,26.25,26.25,26.21,26.22,36800.0,19.8749,19.8749,19.8446,19.8522,36800.0
2013-10-09 10:25:00,26.22,26.27,26.2,26.25,30000.0,19.8522,19.89,19.837,19.8749,30000.0
2013-10-09 10:30:00,26.25,26.28,26.23,26.24,24600.0,19.8749,19.8976,19.8598,19.8673,24600.0
2013-10-09 10:35:00,26.24,26.26,26.23,26.26,22400.0,19.8673,19.8825,19.8598,19.8825,22400.0
2013-10-09 10:40:00,26.28,26.3,26.24,26.27,32200.0,19.8976,19.9128,19.8673,19.89,32200.0
2013-10-09 10:45:00,26.27,26.27,26.18,26.2,21000.0,19.89,19.89,19.8219,19.837,21000.0
2013-10-09 10:50:00,26.2,26.24,26.15,26.18,23400.0,19.837,19.8673,19.7992,19.8219,23400.0
2013-10-09 10:55:00,26.18,26.19,26.13,26.13,20400.0,19.8219,19.8295,19.784,19.784,20400.0
2013-10-09 11:00:00,26.13,26.18,26.13,26.18,29400.0,19.784,19.8219,19.784,19.8219,29400.0
2013-10-09 11:05:00,26.18,26.18,26.11,26.12,19200.0,19.8219,19.8219,19.7689,19.7765,19200.0
2013-10-09 11:10:00,26.12,26.14,26.1,26.13,17200.0,19.7765,19.7916,19.7613,19.784,17200.0
2013-10-09 11:15:00,26.13,26.13,26.07,26.08,43600.0,19.784,19.784,19.7386,19.7462,43600.0
2013-10-09 11:20:00,26.08,26.08,26.03,26.04,33200.0,19.7462,19.7462,19.7083,19.7159,33200.0
2013-10-09 11:25:00,26.04,26.08,26.04,26.06,28600.0,19.7159,19.7462,19.7159,19.731,28600.0
2013-10-09 11:30:00,26.06,26.12,26.05,26.11,26800.0,19.731,19.7765,19.7235,19.7689,26800.0
2013-10-09 11:35:00,26.11,26.12,26.09,26.09,16600.0,19.7689,19.7765,19.7538,19.7538,16600.0
2013-10-09 11:40:00,26.08,26.1,26.08,26.09,15800.0,19.7462,19.7613,19.7462,19.7538,15800.0
2013-10-09 11:45:00,26.09,26.12,26.06,26.11,24200.0,19.7538,19.7765,19.731,19.7689,24200.0
2013-10-09 11:50:00,26.1,26.11,26.09,26.11,24000.0,19.7613,19.7689,19.7538,19.7689,24000.0
2013-10-09 11:55:00,26.11,26.16,26.11,26.16,18200.0,19.7689,19.8068,19.7689,19.8068,18200.0
2013-10-09 12:00:00,26.16,26.18,26.14,26.17,75200.0,19.8068,19.8219,19.7916,19.8143,75200.0
2013-10-09 12:05:00,26.18,26.19,26.17,26.18,56400.0,19.8219,19.8295,19.8143,19.8219,56400.0
2013-10-09 12:10:00,26.17,26.21,26.16,26.18,35800.0,19.8143,19.8446,19.8068,19.8219,35800.0
2013-10-09 12:15:00,26.19,26.23,26.17,26.17,26600.0,19.8295,19.8598,19.8143,19.8143,26600.0
2013-10-09 12:20:00,26.16,26.2,26.15,26.15,16600.0,19.8068,19.837,19.7992,19.7992,16600.0
2013-10-09 12:25:00,26.15,26.16,26.13,26.13,28000.0,19.7992,19.8068,19.784,19.784,28000.0
2013-10-09 12:30:00,26.14,26.17,26.14,26.15,18400.0,19.7916,19.8143,19.7916,19.7992,18400.0
2013-10-09 12:35:00,26.14,26.15,26.13,26.13,37400.0,19.7916,19.7992,19.784,19.784,37400.0
2013-10-09 12:40:00,26.13,26.14,26.08,26.09,23800.0,19.784,19.7916,19.7462,19.7538,23800.0
2013-10-09 12:45:00,26.09,26.11,26.09,26.1,22200.0,19.7538,19.7689,19.7538,19.7613,22200.0
2013-10-09 12:50:00,26.09,26.12,26.09,26.11,18800.0,19.7538,19.7765,19.7538,19.7689,18800.0
2013-10-09 12:55:00,26.11,26.14,26.11,26.13,16200.0,19.7689,19.7916,19.7689,19.784,16200.0
2013-10-09 13:00:00,26.13,26.18,26.13,26.16,27000.0,19.784,19.8219,19.784,19.8068,27000.0
2013-10-09 13:05:00,26.16,26.18,26.16,26.18,11800.0,19.8068,19.8219,19.8068,19.8219,11800.0
2013-10-09 13:10:00,26.18,26.22,26.18,26.22,45000.0,19.8219,19.8522,19.8219,19.8522,45000.0
2013-10-09 13:15:00,26.22,26.28,26.21,26.26,29400.0,19.8522,19.8976,19.8446,19.8825,29400.0
2013-10-09 13:20:00,26.27,26.32,26.25,26.26,115600.0,19.89,19.9279,19.8749,19.8825,115600.0
2013-10-09 13:25:00,26.27,26.29,26.21,26.23,91600.0,19.89,19.9052,19.8446,19.8598,91600.0
2013-10-09 13:30:00,26.25,26.29,26.23,26.24,24000.0,19.8749,19.9052,19.8598,19.8673,24000.0
2013-10-09 13:35:00,26.23,26.24,26.17,26.17,34600.0,19.8598,19.8673,19.8143,19.8143,34600.0
2013-10-09 13:40:00,26.17,26.21,26.17,26.17,44200.0,19.8143,19.8446,19.8143,19.8143,44200.0
2013-10-09 13:45:00,26.18,26.2,26.17,26.2,35000.0,19.8219,19.837,19.8143,19.837,35000.0
2013-10-09 13:50:00,26.2,26.24,26.17,26.18,64200.0,19.837,19.8673,19.8143,19.8219,64200.0
2013-10-09 13:55:00,26.18,26.21,26.17,26.2,38800.0,19.8219,19.8446,19.8143,19.837,38800.0
2013-10-09 14:00:00,26.2,26.23,26.18,26.21,46600.0,19.837,19.8598,19.8219,19.8446,46600.0
2013-10-09 14:05:00,26.22,26.25,26.19,26.22,60400.0,19.8522,19.8749,19.8295,19.8522,60400.0
2013-10-09 14:10:00,26.22,26.24,26.17,26.19,28600.0,19.8522,19.8673,19.8143,19.8295,28600.0
2013-10-09 14:15:00,26.19,26.22,26.15,26.17,50000.0,19.8295,19.8522,19.7992,19.8143,50000.0
2013-10-09 14:20:00,26.16,26.23,26.15,26.17,52200.0,19.8068,19.8598,19.7992,19.8143,52200.0
2013-10-09 14:25:00,26.17,26.19,26.15,26.19,39400.0,19.8143,19.8295,19.7992,19.8295,39400.0
2013-10-09 14:30:00,26.2,26.23,26.18,26.22,48400.0,19.837,19.8598,19.8219,19.8522,48400.0
2013-10-09 14:35:00,26.22,26.24,26.19,26.2,52800.0,19.8522,19.8673,19.8295,19.837,52800.0
2013-10-09 14:40:00,26.2,26.21,26.18,26.2,37200.0,19.837,19.8446,19.8219,19.837,37200.0
2013-10-09 14:45:00,26.21,26.23,26.19,26.22,23400.0,19.8446,19.8598,19.8295,19.8522,23400.0
2013-10-09 14:50:00,26.22,26.22,26.18,26.18,31600.0,19.8522,19.8522,19.8219,19.8219,31600.0
2013-10-09 14:55:00,26.19,26.2,26.17,26.18,54800.0,19.8295,19.837,19.8143,19.8219,54800.0
2013-10-09 15:00:00,26.19,26.2,26.16,26.18,36600.0,19.8295,19.837,19.8068,19.8219,36600.0
2013-10-09 15:05:00,26.18,26.18,26.14,26.17,46200.0,19.8219,19.8219,19.7916,19.8143,46200.0
2013-10-09 15:10:00,26.16,26.18,26.16,26.17,46200.0,19.8068,19.8219,19.8068,19.8143,46200.0
2013-10-09 15:15:00,26.17,26.18,26.16,26.16,35000.0,19.8143,19.8219,19.8068,19.8068,35000.0
2013-10-09 15:20:00,26.17,26.2,26.14,26.15,63400.0,19.8143,19.837,19.7916,19.7992,63400.0
2013-10-09 15:25:00,26.15,26.17,26.14,26.14,39400.0,19.7992,19.8143,19.7916,19.7916,39400.0
2013-10-09 15:30:00,26.14,26.21,26.14,26.17,61200.0,19.7916,19.8446,19.7916,19.8143,61200.0
2013-10-09 15:35:00,26.18,26.21,26.17,26.18,43600.0,19.8219,19.8446,19.8143,19.8219,43600.0
2013-10-09 15:40:00,26.18,26.18,26.15,26.16,80000.0,19.8219,19.8219,19.7992,19.8068,80000.0
2013-10-09 15:45:00,26.15,26.17,26.08,26.13,99000.0,19.7992,19.8143,19.7462,19.784,99000.0
2013-10-09 15:50:00,26.13,26.17,26.11,26.17,128200.0,19.784,19.8143,19.7689,19.8143,128200.0
2013-10-09 15:55:00,26.17,26.2,26.16,26.18,187400.0,19.8143,19.837,19.8068,19.8219,187400.0
2013-10-10 09:30:00,26.51,26.78,26.5,26.63,25000.0,20.0718,20.2762,20.0642,20.1626,25000.0
2013-10-10 09:35:00,26.61,26.61,26.52,26.55,22400.0,20.1475,20.1475,20.0793,20.102,22400.0
2013-10-10 09:40:00,26.55,26.58,26.52,26.56,22400.0,20.102,20.1248,20.0793,20.1096,22400.0
2013-10-10 09:45:00,26.54,26.55,26.49,26.5,22000.0,20.0945,20.102,20.0566,20.0642,22000.0
2013-10-10 09:50:00,26.48,26.61,26.48,26.54,29600.0,20.049,20.1475,20.049,20.0945,29600.0
2013-10-10 09:55:00,26.54,26.58,26.53,26.56,28000.0,20.0945,20.1248,20.0869,20.1096,28000.0
2013-10-10 10:00:00,26.57,26.59,26.52,26.58,21800.0,20.1172,20.1323,20.0793,20.1248,21800.0
2013-10-10 10:05:00,26.57,26.57,26.52,26.52,24800.0,20.1172,20.1172,20.0793,20.0793,24800.0
2013-10-10 10:10:00,26.52,26.56,26.5,26.56,42400.0,20.0793,20.1096,20.0642,20.1096,42400.0
2013-10-10 10:15:00,26.56,26.56,26.42,26.43,41000.0,20.1096,20.1096,20.0036,20.0112,41000.0
2013-10-10 10:20:00,26.42,26.45,26.42,26.45,29800.0,20.0036,20.0263,20.0036,20.0263,29800.0
2013-10-10 10:25:00,26.44,26.44,26.42,26.43,15200.0,20.0188,20.0188,20.0036,20.0112,15200.0
2013-10-10 10:30:00,26.43,26.43,26.38,26.42,39200.0,20.0112,20.0112,19.9733,20.0036,39200.0
2013-10-10 10:35:00,26.45,26.5,26.44,26.45,13400.0,20.0263,20.0642,20.0188,20.0263,13400.0
2013-10-10 10:40:00,26.47,26.49,26.42,26.43,26800.0,20.0415,20.0566,20.0036,20.0112,26800.0
2013-10-10 10:45:00,26.43,26.49,26.42,26.42,28000.0,20.0112,20.0566,20.0036,20.0036,28000.0
2013-10-10 10:50:00,26.42,26.47,26.42,26.42,9800.0,20.0036,20.0415,20.0036,20.0036,9800.0
2013-10-10 10:55:00,26.42,26.47,26.42,26.43,12000.0,20.0036,20.0415,20.0036,20.0112,12000.0
2013-10-10 11:00:00,26.42,26.45,26.39,26.4,26200.0,20.0036,20.0263,19.9809,19.9885,26200.0
2013-10-10 11:05:00,26.41,26.46,26.4,26.45,19400.0,19.996,20.0339,19.9885,20.0263,19400.0
2013-10-10 11:10:00,26.43,26.46,26.41,26.44,18200.0,20.0112,20.0339,19.996,20.0188,18200.0
2013-10-10 11:15:00,26.43,26.46,26.4,26.41,19200.0,20.0112,20.0339,19.9885,19.996,19200.0
2013-10-10 11:20:00,26.42,26.43,26.4,26.4,16200.0,20.0036,20.0112,19.9885,19.9885,16200.0
2013-10-10 11:25:00,26.4,26.46,26.39,26.44,15800.0,19.9885,20.0339,19.9809,20.0188,15800.0
2013-10-10 11:30:00,26.43,26.46,26.41,26.43,22400.0,20.0112,20.0339,19.996,20.0112,22400.0
2013-10-10 11:35:00,26.43,26.47,26.42,26.43,39200.0,20.0112,20.0415,20.0036,20.0112,39200.0
2013-10-10 11:40:00,26.42,26.44,26.38,26.39,39600.0,20.0036,20.0188,19.9733,19.9809,39600.0
2013-10-10 11:45:00,26.39,26.42,26.36,26.4,35800.0,19.9809,20.0036,19.9582,19.9885,35800.0
2013-10-10 11:50:00,26.4,26.44,26.39,26.44,15400.0,19.9885,20.0188,19.9809,20.0188,15400.0
2013-10-10 11:55:00,26.44,26.5,26.43,26.5,34400.0,20.0188,20.0642,20.0112,20.0642,34400.0
2013-10-10 12:00:00,26.49,26.5,26.45,26.47,20800.0,20.0566,20.0642,20.0263,20.0415,20800.0
2013-10-10 12:05:00,26.46,26.48,26.46,26.47,14800.0,20.0339,20.049,20.0339,20.0415,14800.0
2013-10-10 12:10:00,26.46,26.48,26.43,26.45,45800.0,20.0339,20.049,20.0112,20.0263,45800.0
2013-10-10 12:15:00,26.45,26.46,26.44,26.45,17400.0,20.0263,20.0339,20.0188,20.0263,17400.0
2013-10-10 12:20:00,26.45,26.45,26.41,26.43,15800.0,20.0263,20.0263,19.996,20.0112,15800.0
2013-10-10 12:25:00,26.43,26.43,26.39,26.4,25400.0,20.0112,20.0112,19.9809,19.9885,25400.0
2013-10-10 12:30:00,26.4,26.41,26.39,26.41,19000.0,19.9885,19.996,19.9809,19.996,19000.0
2013-10-10 12:35:00,26.4,26.42,26.39,26.4,21600.0,19.9885,20.0036,19.9809,19.9885,21600.0
2013-10-10 12:40:00,26.4,26.42,26.4,26.42,10400.0,19.9885,20.0036,19.9885,20.0036,10400.0
2013-10-10 12:45:00,26.42,26.42,26.4,26.41,13600.0,20.0036,20.0036,19.9885,19.996,13600.0
2013-10-10 12:50:00,26.41,26.43,26.41,26.43,15800.0,19.996,20.0112,19.996,20.0112,15800.0
2013-10-10 12:55:00,26.43,26.44,26.42,26.43,35400.0,20.0112,20.0188,20.0036,20.0112,35400.0
2013-10-10 13:00:00,26.43,26.49,26.43,26.47,21000.0,20.0112,20.0566,20.0112,20.0415,21000.0
2013-10-10 13:05:00,26.47,26.5,26.47,26.5,22200.0,20.0415,20.0642,20.0415,20.0642,22200.0
2013-10-10 13:10:00,26.5,26.5,26.47,26.48,46200.0,20.0642,20.0642,20.0415,20.049,46200.0
2013-10-10 13:15:00,26.49,26.49,26.45,26.46,26800.0,20.0566,20.0566,20.0263,20.0339,26800.0
2013-10-10 13:20:00,26.45,26.47,26.43,26.43,23600.0,20.0263,20.0415,20.0112,20.0112,23600.0
2013-10-10 13:25:00,26.43,26.47,26.43,26.47,14600.0,20.0112,20.0415,20.0112,20.0415,14600.0
2013-10-10 13:30:00,26.48,26.48,26.43,26.45,33000.0,20.049,20.049,20.0112,20.0263,33000.0
2013-10-10 13:35:00,26.45,26.46,26.43,26.46,29000.0,20.0263,20.0339,20.0112,20.0339,29000.0
2013-10-10 13:40:00,26.46,26.48,26.45,26.45,26000.0,20.0339,20.049,20.0263,20.0263,26000.0
2013-10-10 13:45:00,26.45,26.46,26.42,26.43,19800.0,20.0263,20.0339,20.0036,20.0112,19800.0
2013-10-10 13:50:00,26.43,26.44,26.39,26.43,24600.0,20.0112,20.0188,19.9809,20.0112,24600.0
2013-10-10 13:55:00,26.43,26.46,26.4,26.44,78800.0,20.0112,20.0339,19.9885,20.0188,78800.0
2013-10-10 14:00:00,26.43,26.45,26.42,26.43,41400.0,20.0112,20.0263,20.0036,20.0112,41400.0
2013-10-10 14:05:00,26.43,26.43,26.41,26.43,28000.0,20.0112,20.0112,19.996,20.0112,28000.0
2013-10-10 14:10:00,26.43,26.45,26.43,26.43,24800.0,20.0112,20.0263,20.0112,20.0112,24800.0
2013-10-10 14:15:00,26.43,26.44,26.42,26.43,16400.0,20.0112,20.0188,20.0036,20.0112,16400.0
2013-10-10 14:20:00,26.43,26.45,26.38,26.43,56800.0,20.0112,20.0263,19.9733,20.0112,56800.0
2013-10-10 14:25:00,26.42,26.43,26.41,26.41,21200.0,20.0036,20.0112,19.996,19.996,21200.0
2013-10-10 14:30:00,26.41,26.45,26.41,26.43,31600.0,19.996,20.0263,19.996,20.0112,31600.0
2013-10-10 14:35:00,26.44,26.44,26.38,26.39,88200.0,20.0188,20.0188,19.9733,19.9809,88200.0
2013-10-10 14:40:00,26.4,26.45,26.4,26.43,25600.0,19.9885,20.0263,19.9885,20.0112,25600.0
2013-10-10 14:45:00,26.43,26.43,26.36,26.37,72000.0,20.0112,20.0112,19.9582,19.9658,72000.0
2013-10-10 14:50:00,26.36,26.38,26.35,26.36,55200.0,19.9582,19.9733,19.9506,19.9582,55200.0
2013-10-10 14:55:00,26.36,26.37,26.35,26.37,25000.0,19.9582,19.9658,19.9506,19.9658,25000.0
2013-10-10 15:00:00,26.37,26.41,26.36,26.4,41800.0,19.9658,19.996,19.9582,19.9885,41800.0
2013-10-10 15:05:00,26.4,26.42,26.39,26.4,42000.0,19.9885,20.0036,19.9809,19.9885,42000.0
2013-10-10 15:10:00,26.4,26.43,26.38,26.43,89600.0,19.9885,20.0112,19.9733,20.0112,89600.0
2013-10-10 15:15:00,26.43,26.43,26.41,26.41,28400.0,20.0112,20.0112,19.996,19.996,28400.0
2013-10-10 15:20:00,26.42,26.42,26.34,26.35,114600.0,20.0036,20.0036,19.943,19.9506,114600.0
2013-10-10 15:25:00,26.35,26.38,26.31,26.36,101800.0,19.9506,19.9733,19.9203,19.9582,101800.0
2013-10-10 15:30:00,26.36,26.43,26.36,26.4,116800.0,19.9582,20.0112,19.9582,19.9885,116800.0
2013-10-10 15:35:00,26.4,26.4,26.36,26.36,43200.0,19.9885,19.9885,19.9582,19.9582,43200.0
2013-10-10 15:40:00,26.37,26.38,26.34,26.37,64800.0,19.9658,19.9733,19.943,19.9658,64800.0
2013-10-10 15:45:00,26.36,26.4,26.34,26.35,72200.0,19.9582,19.9885,19.943,19.9506,72200.0
2013-10-10 15:50:00,26.35,26.38,26.34,26.34,110800.0,19.9506,19.9733,19.943,19.943,110800.0
2013-10-10 15:55:00,26.35,26.4,26.33,26.4,187400.0,19.9506,19.9885,19.9355,19.9885,187400.0
2013-10-11 09:30:00,26.22,26.42,26.22,26.41,29600.0,19.8522,20.0036,19.8522,19.996,29600.0
2013-10-11 09:35:00,26.43,26.45,26.34,26.37,17800.0,20.0112,20.0263,19.943,19.9658,17800.0
2013-10-11 09:40:00,26.38,26.41,26.32,26.41,19600.0,19.9733,19.996,19.9279,19.996,19600.0
2013-10-11 09:45:00,26.4,26.45,26.37,26.45,15600.0,19.9885,20.0263,19.9658,20.0263,15600.0
2013-10-11 09:50:00,26.44,26.45,26.39,26.39,19800.0,20.0188,20.0263,19.9809,19.9809,19800.0
2013-10-11 09:55:00,26.4,26.5,26.4,26.45,21000.0,19.9885,20.0642,19.9885,20.0263,21000.0
2013-10-11 10:00:00,26.45,26.52,26.43,26.48,24000.0,20.0263,20.0793,20.0112,20.049,24000.0
2013-10-11 10:05:00,26.48,26.5,26.47,26.47,9400.0,20.049,20.0642,20.0415,20.0415,9400.0
2013-10-11 10:10:00,26.48,26.48,26.43,26.48,11600.0,20.049,20.049,20.0112,20.049,11600.0
2013-10-11 10:15:00,26.47,26.49,26.46,26.46,9600.0,20.0415,20.0566,20.0339,20.0339,9600.0
2013-10-11 10:20:00,26.46,26.47,26.4,26.43,17200.0,20.0339,20.0415,19.9885,20.0112,17200.0
2013-10-11 10:25:00,26.44,26.47,26.41,26.43,13600.0,20.0188,20.0415,19.996,20.0112,13600.0
2013-10-11 10:30:00,26.45,26.47,26.45,26.46,4800.0,20.0263,20.0415,20.0263,20.0339,4800.0
2013-10-11 10:35:00,26.46,26.47,26.45,26.45,9600.0,20.0339,20.0415,20.0263,20.0263,9600.0
2013-10-11 10:40:00,26.46,26.49,26.43,26.46,23200.0,20.0339,20.0566,20.0112,20.0339,23200.0
2013-10-11 10:45:00,26.46,26.48,26.46,26.47,16800.0,20.0339,20.049,20.0339,20.0415,16800.0
2013-10-11 10:50:00,26.46,26.5,26.46,26.49,10800.0,20.0339,20.0642,20.0339,20.0566,10800.0
2013-10-11 10:55:00,26.5,26.55,26.5,26.53,32400.0,20.0642,20.102,20.0642,20.0869,32400.0
2013-10-11 11:00:00,26.53,26.53,26.49,26.5,30200.0,20.0869,20.0869,20.0566,20.0642,30200.0
2013-10-11 11:05:00,26.5,26.51,26.5,26.5,19200.0,20.0642,20.0718,20.0642,20.0642,19200.0
2013-10-11 11:10:00,26.5,26.51,26.49,26.5,20800.0,20.0642,20.0718,20.0566,20.0642,20800.0
2013-10-11 11:15:00,26.5,26.57,26.5,26.57,47400.0,20.0642,20.1172,20.0642,20.1172,47400.0
2013-10-11 11:20:00,26.57,26.57,26.56,26.56,8400.0,20.1172,20.1172,20.1096,20.1096,8400.0
2013-10-11 11:25:00,26.57,26.59,26.56,26.58,18800.0,20.1172,20.1323,20.1096,20.1248,18800.0
2013-10-11 11:30:00,26.58,26.6,26.55,26.57,47200.0,20.1248,20.1399,20.102,20.1172,47200.0
2013-10-11 11:35:00,26.57,26.58,26.56,26.56,17000.0,20.1172,20.1248,20.1096,20.1096,17000.0
2013-10-11 11:40:00,26.56,26.57,26.54,26.55,19000.0,20.1096,20.1172,20.0945,20.102,19000.0
2013-10-11 11:45:00,26.54,26.56,26.54,26.56,28800.0,20.0945,20.1096,20.0945,20.1096,28800.0
2013-10-11 11:50:00,26.55,26.59,26.55,26.58,8800.0,20.102,20.1323,20.102,20.1248,8800.0
2013-10-11 11:55:00,26.59,26.65,26.59,26.65,12800.0,20.1323,20.1778,20.1323,20.1778,12800.0
2013-10-11 12:00:00,26.64,26.7,26.64,26.7,10800.0,20.1702,20.2156,20.1702,20.2156,10800.0
2013-10-11 12:05:00,26.68,26.73,26.68,26.71,13000.0,20.2005,20.2383,20.2005,20.2232,13000.0
2013-10-11 12:10:00,26.71,26.71,26.68,26.68,5400.0,20.2232,20.2232,20.2005,20.2005,5400.0
2013-10-11 12:15:00,26.68,26.72,26.67,26.72,17400.0,20.2005,20.2308,20.1929,20.2308,17400.0
2013-10-11 12:20:00,26.72,26.74,26.68,26.7,12600.0,20.2308,20.2459,20.2005,20.2156,12600.0
2013-10-11 12:25:00,26.7,26.74,26.7,26.71,19600.0,20.2156,20.2459,20.2156,20.2232,19600.0
2013-10-11 12:30:00,26.71,26.74,26.68,26.73,18600.0,20.2232,20.2459,20.2005,20.2383,18600.0
2013-10-11 12:35:00,26.73,26.74,26.71,26.73,12400.0,20.2383,20.2459,20.2232,20.2383,12400.0
2013-10-11 12:40:00,26.74,26.76,26.74,26.76,13200.0,20.2459,20.261,20.2459,20.261,13200.0
2013-10-11 12:45:00,26.75,26.8,26.75,26.78,20000.0,20.2535,20.2913,20.2535,20.2762,20000.0
2013-10-11 12:50:00,26.78,26.8,26.78,26.8,18400.0,20.2762,20.2913,20.2762,20.2913,18400.0
2013-10-11 12:55:00,26.8,26.81,26.78,26.78,13800.0,20.2913,20.2989,20.2762,20.2762,13800.0
2013-10-11 13:00:00,26.78,26.8,26.78,26.79,9800.0,20.2762,20.2913,20.2762,20.2838,9800.0
2013-10-11 13:05:00,26.79,26.81,26.78,26.81,21000.0,20.2838,20.2989,20.2762,20.2989,21000.0
2013-10-11 13:10:00,26.81,26.84,26.81,26.83,28400.0,20.2989,20.3216,20.2989,20.314,28400.0
2013-10-11 13:15:00,26.84,26.84,26.79,26.79,23600.0,20.3216,20.3216,20.2838,20.2838,23600.0
2013-10-11 13:20:00,26.79,26.81,26.78,26.78,15000.0,20.2838,20.2989,20.2762,20.2762,15000.0
2013-10-11 13:25:00,26.78,26.81,26.77,26.8,13600.0,20.2762,20.2989,20.2686,20.2913,13600.0
2013-10-11 13:30:00,26.8,26.81,26.8,26.8,4600.0,20.2913,20.2989,20.2913,20.2913,4600.0
2013-10-11 13:35:00,26.8,26.81,26.78,26.79,13800.0,20.2913,20.2989,20.2762,20.2838,13800.0
2013-10-11 13:40:00,26.77,26.78,26.74,26.77,14000.0,20.2686,20.2762,20.2459,20.2686,14000.0
2013-10-11 13:45:00,26.76,26.78,26.75,26.75,7200.0,20.261,20.2762,20.2535,20.2535,7200.0
2013-10-11 13:50:00,26.75,26.78,26.75,26.78,9000.0,20.2535,20.2762,20.2535,20.2762,9000.0
2013-10-11 13:55:00,26.78,26.78,26.75,26.77,14400.0,20.2762,20.2762,20.2535,20.2686,14400.0
2013-10-11 14:00:00,26.77,26.79,26.74,26.78,21600.0,20.2686,20.2838,20.2459,20.2762,21600.0
2013-10-11 14:05:00,26.77,26.77,26.75,26.76,30400.0,20.2686,20.2686,20.2535,20.261,30400.0
2013-10-11 14:10:00,26.76,26.77,26.73,26.73,19000.0,20.261,20.2686,20.2383,20.2383,19000.0
2013-10-11 14:15:00,26.73,26.77,26.71,26.77,52200.0,20.2383,20.2686,20.2232,20.2686,52200.0
2013-10-11 14:20:00,26.78,26.79,26.77,26.77,9400.0,20.2762,20.2838,20.2686,20.2686,9400.0
2013-10-11 14:25:00,26.77,26.77,26.75,26.76,20000.0,20.2686,20.2686,20.2535,20.261,20000.0
2013-10-11 14:30:00,26.75,26.77,26.75,26.77,15400.0,20.2535,20.2686,20.2535,20.2686,15400.0
2013-10-11 14:35:00,26.75,26.75,26.74,26.74,13200.0,20.2535,20.2535,20.2459,20.2459,13200.0
2013-10-11 14:40:00,26.74,26.75,26.73,26.75,34200.0,20.2459,20.2535,20.2383,20.2535,34200.0
2013-10-11 14:45:00,26.75,26.77,26.74,26.76,71200.0,20.2535,20.2686,20.2459,20.261,71200.0
2013-10-11 14:50:00,26.77,26.78,26.75,26.77,91400.0,20.2686,20.2762,20.2535,20.2686,91400.0
2013-10-11 14:55:00,26.76,26.78,26.73,26.74,67200.0,20.261,20.2762,20.2383,20.2459,67200.0
2013-10-11 15:00:00,26.74,26.77,26.74,26.75,49800.0,20.2459,20.2686,20.2459,20.2535,49800.0
2013-10-11 15:05:00,26.75,26.75,26.72,26.72,20200.0,20.2535,20.2535,20.2308,20.2308,20200.0
2013-10-11 15:10:00,26.73,26.75,26.72,26.72,18200.0,20.2383,20.2535,20.2308,20.2308,18200.0
2013-10-11 15:15:00,26.73,26.73,26.7,26.7,33800.0,20.2383,20.2383,20.2156,20.2156,33800.0
2013-10-11 15:20:00,26.7,26.71,26.65,26.65,53200.0,20.2156,20.2232,20.1778,20.1778,53200.0
2013-10-11 15:25:00,26.65,26.7,26.65,26.69,23600.0,20.1778,20.2156,20.1778,20.208,23600.0
2013-10-11 15:30:00,26.68,26.73,26.68,26.7,33200.0,20.2005,20.2383,20.2005,20.2156,33200.0
2013-10-11 15:35:00,26.7,26.72,26.68,26.68,27800.0,20.2156,20.2308,20.2005,20.2005,27800.0
2013-10-11 15:40:00,26.68,26.71,26.68,26.69,39800.0,20.2005,20.2232,20.2005,20.208,39800.0
2013-10-11 15:45:00,26.68,26.69,26.6,26.6,97000.0,20.2005,20.208,20.1399,20.1399,97000.0
2013-10-11 15:50:00,26.61,26.68,26.58,26.67,129200.0,20.1475,20.2005,20.1248,20.1929,129200.0
2013-10-11 15:55:00,26.66,26.71,26.66,26.71,153800.0,20.1853,20.2232,20.1853,20.2232,153800.0
2013-10-14 09:30:00,26.54,26.68,26.52,26.68,35400.0,20.0945,20.2005,20.0793,20.2005,35400.0
2013-10-14 09:35:00,26.67,26.72,26.59,26.59,8600.0,20.1929,20.2308,20.1323,20.1323,8600.0
2013-10-14 09:40:00,26.6,26.6,26.58,26.58,4800.0,20.1399,20.1399,20.1248,20.1248,4800.0
2013-10-14 09:45:00,26.57,26.57,26.53,26.54,4600.0,20.1172,20.1172,20.0869,20.0945,4600.0
2013-10-14 09:50:00,26.54,26.57,26.54,26.56,3400.0,20.0945,20.1172,20.0945,20.1096,3400.0
2013-10-14 09:55:00,26.54,26.56,26.54,26.56,2000.0,20.0945,20.1096,20.0945,20.1096,2000.0
2013-10-14 10:00:00,26.56,26.56,26.5,26.5,9000.0,20.1096,20.1096,20.0642,20.0642,9000.0
2013-10-14 10:05:00,26.49,26.49,26.42,26.43,8400.0,20.0566,20.0566,20.0036,20.0112,8400.0
2013-10-14 10:10:00,26.47,26.47,26.43,26.47,5400.0,20.0415,20.0415,20.0112,20.0415,5400.0
2013-10-14 10:15:00,26.46,26.49,26.43,26.46,28000.0,20.0339,20.0566,20.0112,20.0339,28000.0
2013-10-14 10:20:00,26.48,26.49,26.47,26.49,11600.0,20.049,20.0566,20.0415,20.0566,11600.0
2013-10-14 10:25:00,26.5,26.54,26.5,26.54,4000.0,20.0642,20.0945,20.0642,20.0945,4000.0
2013-10-14 10:30:00,26.55,26.57,26.55,26.57,3400.0,20.102,20.1172,20.102,20.1172,3400.0
2013-10-14 10:35:00,26.58,26.59,26.57,26.58,18400.0,20.1248,20.1323,20.1172,20.1248,18400.0
2013-10-14 10:40:00,26.57,26.58,26.55,26.55,36600.0,20.1172,20.1248,20.102,20.102,36600.0
2013-10-14 10:45:00,26.55,26.59,26.54,26.58,20400.0,20.102,20.1323,20.0945,20.1248,20400.0
2013-10-14 10:50:00,26.56,26.57,26.53,26.53,21800.0,20.1096,20.1172,20.0869,20.0869,21800.0
2013-10-14 10:55:00,26.53,26.59,26.53,26.59,13800.0,20.0869,20.1323,20.0869,20.1323,13800.0
2013-10-14 11:00:00,26.58,26.61,26.57,26.6,8600.0,20.1248,20.1475,20.1172,20.1399,8600.0
2013-10-14 11:05:00,26.6,26.61,26.58,26.6,8200.0,20.1399,20.1475,20.1248,20.1399,8200.0
2013-10-14 11:10:00,26.6,26.64,26.6,26.64,7200.0,20.1399,20.1702,20.1399,20.1702,7200.0
2013-10-14 11:15:00,26.63,26.64,26.61,26.64,20000.0,20.1626,20.1702,20.1475,20.1702,20000.0
2013-10-14 11:20:00,26.63,26.63,26.59,26.61,17600.0,20.1626,20.1626,20.1323,20.1475,17600.0
2013-10-14 11:25:00,26.61,26.64,26.6,26.64,13200.0,20.1475,20.1702,20.1399,20.1702,13200.0
2013-10-14 11:30:00,26.64,26.65,26.63,26.64,14200.0,20.1702,20.1778,20.1626,20.1702,14200.0
2013-10-14 11:35:00,26.63,26.64,26.62,26.63,27800.0,20.1626,20.1702,20.155,20.1626,27800.0
2013-10-14 11:40:00,26.63,26.64,26.6,26.61,13200.0,20.1626,20.1702,20.1399,20.1475,13200.0
2013-10-14 11:45:00,26.61,26.64,26.61,26.61,9600.0,20.1475,20.1702,20.1475,20.1475,9600.0
2013-10-14 11:50:00,26.61,26.63,26.61,26.61,13800.0,20.1475,20.1626,20.1475,20.1475,13800.0
2013-10-14 11:55:00,26.61,26.63,26.6,26.62,48400.0,20.1475,20.1626,20.1399,20.155,48400.0
2013-10-14 12:00:00,26.63,26.63,26.61,26.62,11600.0,20.1626,20.1626,20.1475,20.155,11600.0
2013-10-14 12:05:00,26.61,26.61,26.58,26.58,3800.0,20.1475,20.1475,20.1248,20.1248,3800.0
2013-10-14 12:10:00,26.57,26.59,26.56,26.57,20000.0,20.1172,20.1323,20.1096,20.1172,20000.0
2013-10-14 12:15:00,26.57,26.6,26.56,26.6,17600.0,20.1172,20.1399,20.1096,20.1399,17600.0
2013-10-14 12:20:00,26.6,26.6,26.56,26.57,10600.0,20.1399,20.1399,20.1096,20.1172,10600.0
2013-10-14 12:25:00,26.55,26.55,26.54,26.54,6400.0,20.102,20.102,20.0945,20.0945,6400.0
2013-10-14 12:30:00,26.54,26.57,26.54,26.56,16800.0,20.0945,20.1172,20.0945,20.1096,16800.0
2013-10-14 12:35:00,26.56,26.57,26.55,26.57,6200.0,20.1096,20.1172,20.102,20.1172,6200.0
2013-10-14 12:40:00,26.57,26.57,26.53,26.53,11600.0,20.1172,20.1172,20.0869,20.0869,11600.0
2013-10-14 12:45:00,26.54,26.54,26.53,26.53,9200.0,20.0945,20.0945,20.0869,20.0869,9200.0
2013-10-14 12:50:00,26.53,26.55,26.52,26.54,8600.0,20.0869,20.102,20.0793,20.0945,8600.0
2013-10-14 12:55:00,26.54,26.55,26.53,26.54,3600.0,20.0945,20.102,20.0869,20.0945,3600.0
2013-10-14 13:00:00,26.54,26.55,26.53,26.55,7600.0,20.0945,20.102,20.0869,20.102,7600.0
2013-10-14 13:05:00,26.55,26.58,26.55,26.58,6800.0,20.102,20.1248,20.102,20.1248,6800.0
2013-10-14 13:10:00,26.58,26.63,26.58,26.62,18000.0,20.1248,20.1626,20.1248,20.155,18000.0
2013-10-14 13:15:00,26.63,26.63,26.6,26.6,8800.0,20.1626,20.1626,20.1399,20.1399,8800.0
2013-10-14 13:20:00,26.6,26.61,26.57,26.57,39800.0,20.1399,20.1475,20.1172,20.1172,39800.0
2013-10-14 13:25:00,26.58,26.6,26.58,26.59,6400.0,20.1248,20.1399,20.1248,20.1323,6400.0
2013-10-14 13:30:00,26.59,26.59,26.58,26.58,7400.0,20.1323,20.1323,20.1248,20.1248,7400.0
2013-10-14 13:35:00,26.58,26.58,26.53,26.54,14400.0,20.1248,20.1248,20.0869,20.0945,14400.0
2013-10-14 13:40:00,26.55,26.57,26.55,26.55,7200.0,20.102,20.1172,20.102,20.102,7200.0
2013-10-14 13:45:00,26.56,26.57,26.53,26.54,16600.0,20.1096,20.1172,20.0869,20.0945,16600.0
2013-10-14 13:50:00,26.53,26.53,26.51,26.53,8400.0,20.0869,20.0869,20.0718,20.0869,8400.0
2013-10-14 13:55:00,26.53,26.55,26.52,26.54,5400.0,20.0869,20.102,20.0793,20.0945,5400.0
2013-10-14 14:00:00,26.54,26.57,26.54,26.57,26600.0,20.0945,20.1172,20.0945,20.1172,26600.0
2013-10-14 14:05:00,26.57,26.58,26.56,26.56,37800.0,20.1172,20.1248,20.1096,20.1096,37800.0
2013-10-14 14:10:00,26.56,26.56,26.51,26.52,11600.0,20.1096,20.1096,20.0718,20.0793,11600.0
2013-10-14 14:15:00,26.53,26.6,26.53,26.57,29800.0,20.0869,20.1399,20.0869,20.1172,29800.0
2013-10-14 14:20:00,26.59,26.6,26.56,26.58,19200.0,20.1323,20.1399,20.1096,20.1248,19200.0
2013-10-14 14:25:00,26.58,26.58,26.57,26.58,12400.0,20.1248,20.1248,20.1172,20.1248,12400.0
2013-10-14 14:30:00,26.58,26.6,26.58,26.6,19600.0,20.1248,20.1399,20.1248,20.1399,19600.0
2013-10-14 14:35:00,26.6,26.6,26.57,26.58,17800.0,20.1399,20.1399,20.1172,20.1248,17800.0
2013-10-14 14:40:00,26.58,26.59,26.54,26.55,23800.0,20.1248,20.1323,20.0945,20.102,23800.0
2013-10-14 14:45:00,26.56,26.6,26.55,26.59,56000.0,20.1096,20.1399,20.102,20.1323,56000.0
2013-10-14 14:50:00,26.6,26.6,26.58,26.58,30200.0,20.1399,20.1399,20.1248,20.1248,30200.0
2013-10-14 14:55:00,26.58,26.59,26.58,26.59,43000.0,20.1248,20.1323,20.1248,20.1323,43000.0
2013-10-14 15:00:00,26.59,26.61,26.58,26.59,34600.0,20.1323,20.1475,20.1248,20.1323,34600.0
2013-10-14 15:05:00,26.6,26.63,26.6,26.63,25800.0,20.1399,20.1626,20.1399,20.1626,25800.0
2013-10-14 15:10:00,26.63,26.65,26.61,26.64,26800.0,20.1626,20.1778,20.1475,20.1702,26800.0
2013-10-14 15:15:00,26.63,26.64,26.63,26.63,20200.0,20.1626,20.1702,20.1626,20.1626,20200.0
2013-10-14 15:20:00,26.63,26.63,26.61,26.63,17600.0,20.1626,20.1626,20.1475,20.1626,17600.0
2013-10-14 15:25:00,26.63,26.65,26.63,26.65,16800.0,20.1626,20.1778,20.1626,20.1778,16800.0
2013-10-14 15:30:00,26.65,26.68,26.65,26.68,32400.0,20.1778,20.2005,20.1778,20.2005,32400.0
2013-10-14 15:35:00,26.67,26.67,26.65,26.65,25600.0,20.1929,20.1929,20.1778,20.1778,25600.0
2013-10-14 15:40:00,26.65,26.67,26.65,26.67,30800.0,20.1778,20.1929,20.1778,20.1929,30800.0
2013-10-14 15:45:00,26.67,26.67,26.62,26.62,58800.0,20.1929,20.1929,20.155,20.155,58800.0
2013-10-14 15:50:00,26.62,26.64,26.61,26.64,52200.0,20.155,20.1702,20.1475,20.1702,52200.0
2013-10-14 15:55:00,26.64,26.66,26.62,26.65,135800.0,20.1702,20.1853,20.155,20.1778,135800.0
2013-10-15 09:30:00,26.58,26.63,26.47,26.48,21800.0,20.1248,20.1626,20.0415,20.049,21800.0
2013-10-15 09:35:00,26.45,26.48,26.4,26.43,8000.0,20.0263,20.049,19.9885,20.0112,8000.0
2013-10-15 09:40:00,26.41,26.42,26.31,26.32,29400.0,19.996,20.0036,19.9203,19.9279,29400.0
2013-10-15 09:45:00,26.35,26.42,26.35,26.4,13200.0,19.9506,20.0036,19.9506,19.9885,13200.0
2013-10-15 09:50:00,26.42,26.53,26.42,26.46,7800.0,20.0036,20.0869,20.0036,20.0339,7800.0
2013-10-15 09:55:00,26.47,26.57,26.47,26.55,7200.0,20.0415,20.1172,20.0415,20.102,7200.0
2013-10-15 10:00:00,26.58,26.58,26.5,26.5,11800.0,20.1248,20.1248,20.0642,20.0642,11800.0
2013-10-15 10:05:00,26.5,26.65,26.5,26.58,16200.0,20.0642,20.1778,20.0642,20.1248,16200.0
2013-10-15 10:10:00,26.59,26.61,26.53,26.54,8800.0,20.1323,20.1475,20.0869,20.0945,8800.0
2013-10-15 10:15:00,26.57,26.59,26.54,26.54,9200.0,20.1172,20.1323,20.0945,20.0945,9200.0
2013-10-15 10:20:00,26.53,26.61,26.52,26.61,9000.0,20.0869,20.1475,20.0793,20.1475,9000.0
2013-10-15 10:25:00,26.61,26.61,26.55,26.57,8000.0,20.1475,20.1475,20.102,20.1172,8000.0
2013-10-15 10:30:00,26.58,26.61,26.54,26.54,11000.0,20.1248,20.1475,20.0945,20.0945,11000.0
2013-10-15 10:35:00,26.54,26.55,26.52,26.53,15000.0,20.0945,20.102,20.0793,20.0869,15000.0
2013-10-15 10:40:00,26.53,26.54,26.45,26.51,11000.0,20.0869,20.0945,20.0263,20.0718,11000.0
2013-10-15 10:45:00,26.51,26.51,26.44,26.47,14200.0,20.0718,20.0718,20.0188,20.0415,14200.0
2013-10-15 10:50:00,26.46,26.46,26.43,26.43,11600.0,20.0339,20.0339,20.0112,20.0112,11600.0
2013-10-15 10:55:00,26.43,26.44,26.4,26.43,16800.0,20.0112,20.0188,19.9885,20.0112,16800.0
2013-10-15 11:00:00,26.41,26.45,26.4,26.41,13600.0,19.996,20.0263,19.9885,19.996,13600.0
2013-10-15 11:05:00,26.41,26.44,26.34,26.35,27200.0,19.996,20.0188,19.943,19.9506,27200.0
2013-10-15 11:10:00,26.36,26.4,26.28,26.28,111600.0,19.9582,19.9885,19.8976,19.8976,111600.0
2013-10-15 11:15:00,26.29,26.3,26.21,26.24,56600.0,19.9052,19.9128,19.8446,19.8673,56600.0
2013-10-15 11:20:00,26.25,26.36,26.25,26.34,34800.0,19.8749,19.9582,19.8749,19.943,34800.0
2013-10-15 11:25:00,26.34,26.34,26.29,26.32,51400.0,19.943,19.943,19.9052,19.9279,51400.0
2013-10-15 11:30:00,26.32,26.35,26.32,26.32,16400.0,19.9279,19.9506,19.9279,19.9279,16400.0
2013-10-15 11:35:00,26.32,26.32,26.21,26.21,50400.0,19.9279,19.9279,19.8446,19.8446,50400.0
2013-10-15 11:40:00,26.21,26.24,26.21,26.23,11600.0,19.8446,19.8673,19.8446,19.8598,11600.0
2013-10-15 11:45:00,26.22,26.25,26.18,26.22,13400.0,19.8522,19.8749,19.8219,19.8522,13400.0
2013-10-15 11:50:00,26.22,26.27,26.22,26.27,7600.0,19.8522,19.89,19.8522,19.89,7600.0
2013-10-15 11:55:00,26.27,26.28,26.23,26.24,10400.0,19.89,19.8976,19.8598,19.8673,10400.0
2013-10-15 12:00:00,26.23,26.24,26.2,26.23,17400.0,19.8598,19.8673,19.837,19.8598,17400.0
2013-10-15 12:05:00,26.23,26.25,26.2,26.24,8800.0,19.8598,19.8749,19.837,19.8673,8800.0
2013-10-15 12:10:00,26.23,26.24,26.19,26.22,9400.0,19.8598,19.8673,19.8295,19.8522,9400.0
2013-10-15 12:15:00,26.22,26.22,26.13,26.16,40800.0,19.8522,19.8522,19.784,19.8068,40800.0
2013-10-15 12:20:00,26.17,26.25,26.17,26.25,12600.0,19.8143,19.8749,19.8143,19.8749,12600.0
2013-10-15 12:25:00,26.25,26.27,26.24,26.24,12000.0,19.8749,19.89,19.8673,19.8673,12000.0
2013-10-15 12:30:00,26.23,26.25,26.21,26.25,6200.0,19.8598,19.8749,19.8446,19.8749,6200.0
2013-10-15 12:35:00,26.26,26.28,26.24,26.25,6000.0,19.8825,19.8976,19.8673,19.8749,6000.0
2013-10-15 12:40:00,26.24,26.3,26.24,26.3,3400.0,19.8673,19.9128,19.8673,19.9128,3400.0
2013-10-15 12:45:00,26.3,26.3,26.28,26.29,5400.0,19.9128,19.9128,19.8976,19.9052,5400.0
2013-10-15 12:50:00,26.29,26.31,26.29,26.3,3600.0,19.9052,19.9203,19.9052,19.9128,3600.0
2013-10-15 12:55:00,26.3,26.3,26.27,26.27,10400.0,19.9128,19.9128,19.89,19.89,10400.0
2013-10-15 13:00:00,26.27,26.28,26.25,26.25,10200.0,19.89,19.8976,19.8749,19.8749,10200.0
2013-10-15 13:05:00,26.25,26.27,26.25,26.27,7800.0,19.8749,19.89,19.8749,19.89,7800.0
2013-10-15 13:10:00,26.27,26.28,26.25,26.27,38600.0,19.89,19.8976,19.8749,19.89,38600.0
2013-10-15 13:15:00,26.27,26.28,26.24,26.24,10400.0,19.89,19.8976,19.8673,19.8673,10400.0
2013-10-15 13:20:00,26.25,26.25,26.22,26.22,8400.0,19.8749,19.8749,19.8522,19.8522,8400.0
2013-10-15 13:25:00,26.2,26.22,26.18,26.19,23600.0,19.837,19.8522,19.8219,19.8295,23600.0
2013-10-15 13:30:00,26.2,26.25,26.18,26.25,4200.0,19.837,19.8749,19.8219,19.8749,4200.0
2013-10-15 13:35:00,26.25,26.25,26.2,26.21,6800.0,19.8749,19.8749,19.837,19.8446,6800.0
2013-10-15 13:40:00,26.22,26.25,26.21,26.25,9800.0,19.8522,19.8749,19.8446,19.8749,9800.0
2013-10-15 13:45:00,26.25,26.27,26.25,26.25,9800.0,19.8749,19.89,19.8749,19.8749,9800.0
2013-10-15 13:50:00,26.26,26.28,26.26,26.27,6400.0,19.8825,19.8976,19.8825,19.89,6400.0
2013-10-15 13:55:00,26.27,26.28,26.25,26.25,11600.0,19.89,19.8976,19.8749,19.8749,11600.0
2013-10-15 14:00:00,26.25,26.28,26.25,26.25,9800.0,19.8749,19.8976,19.8749,19.8749,9800.0
2013-10-15 14:05:00,26.26,26.27,26.25,26.26,4800.0,19.8825,19.89,19.8749,19.8825,4800.0
2013-10-15 14:10:00,26.25,26.25,26.18,26.18,16800.0,19.8749,19.8749,19.8219,19.8219,16800.0
2013-10-15 14:15:00,26.18,26.2,26.17,26.19,24000.0,19.8219,19.837,19.8143,19.8295,24000.0
2013-10-15 14:20:00,26.19,26.21,26.15,26.16,23600.0,19.8295,19.8446,19.7992,19.8068,23600.0
2013-10-15 14:25:00,26.15,26.15,26.1,26.12,40600.0,19.7992,19.7992,19.7613,19.7765,40600.0
2013-10-15 14:30:00,26.12,26.12,26.06,26.08,31400.0,19.7765,19.7765,19.731,19.7462,31400.0
2013-10-15 14:35:00,26.08,26.08,25.91,25.99,103400.0,19.7462,19.7462,19.6175,19.678,103400.0
2013-10-15 14:40:00,25.99,26.01,25.95,26.0,71600.0,19.678,19.6932,19.6478,19.6856,71600.0
2013-10-15 14:45:00,25.98,25.99,25.93,25.97,30000.0,19.6705,19.678,19.6326,19.6629,30000.0
2013-10-15 14:50:00,25.98,26.01,25.98,26.0,37800.0,19.6705,19.6932,19.6705,19.6856,37800.0
2013-10-15 14:55:00,26.0,26.05,26.0,26.03,28000.0,19.6856,19.7235,19.6856,19.7083,28000.0
2013-10-15 15:00:00,26.03,26.05,26.02,26.05,44800.0,19.7083,19.7235,19.7008,19.7235,44800.0
2013-10-15 15:05:00,26.05,26.06,26.03,26.05,49800.0,19.7235,19.731,19.7083,19.7235,49800.0
2013-10-15 15:10:00,26.06,26.09,26.06,26.07,49800.0,19.731,19.7538,19.731,19.7386,49800.0
2013-10-15 15:15:00,26.07,26.08,26.06,26.08,23400.0,19.7386,19.7462,19.731,19.7462,23400.0
2013-10-15 15:20:00,26.09,26.11,26.07,26.1,34000.0,19.7538,19.7689,19.7386,19.7613,34000.0
2013-10-15 15:25:00,26.1,26.1,26.08,26.08,32600.0,19.7613,19.7613,19.7462,19.7462,32600.0
2013-10-15 15:30:00,26.09,26.1,26.06,26.08,77200.0,19.7538,19.7613,19.731,19.7462,77200.0
2013-10-15 15:35:00,26.08,26.1,26.07,26.08,102400.0,19.7462,19.7613,19.7386,19.7462,102400.0
2013-10-15 15:40:00,26.08,26.1,26.04,26.04,174800.0,19.7462,19.7613,19.7159,19.7159,174800.0
2013-10-15 15:45:00,26.04,26.08,26.04,26.08,89000.0,19.7159,19.7462,19.7159,19.7462,89000.0
2013-10-15 15:50:00,26.08,26.09,26.07,26.09,258000.0,19.7462,19.7538,19.7386,19.7538,258000.0
2013-10-15 15:55:00,26.09,26.11,26.07,26.08,532800.0,19.7538,19.7689,19.7386,19.7462,532800.0
2013-10-16 09:30:00,26.3,26.39,26.25,26.39,29800.0,19.9128,19.9809,19.8749,19.9809,29800.0
2013-10-16 09:35:00,26.4,26.4,26.23,26.23,10400.0,19.9885,19.9885,19.8598,19.8598,10400.0
2013-10-16 09:40:00,26.24,26.27,26.21,26.23,9200.0,19.8673,19.89,19.8446,19.8598,9200.0
2013-10-16 09:45:00,26.26,26.29,26.23,26.27,8600.0,19.8825,19.9052,19.8598,19.89,8600.0
2013-10-16 09:50:00,26.29,26.34,26.25,26.3,30200.0,19.9052,19.943,19.8749,19.9128,30200.0
2013-10-16 09:55:00,26.32,26.42,26.27,26.34,31000.0,19.9279,20.0036,19.89,19.943,31000.0
2013-10-16 10:00:00,26.33,26.38,26.3,26.31,8600.0,19.9355,19.9733,19.9128,19.9203,8600.0
2013-10-16 10:05:00,26.31,26.34,26.23,26.25,21800.0,19.9203,19.943,19.8598,19.8749,21800.0
2013-10-16 10:10:00,26.25,26.27,26.2,26.22,30400.0,19.8749,19.89,19.837,19.8522,30400.0
2013-10-16 10:15:00,26.24,26.29,26.23,26.26,20200.0,19.8673,19.9052,19.8598,19.8825,20200.0
2013-10-16 10:20:00,26.26,26.26,26.18,26.18,19800.0,19.8825,19.8825,19.8219,19.8219,19800.0
2013-10-16 10:25:00,26.18,26.21,26.18,26.2,16000.0,19.8219,19.8446,19.8219,19.837,16000.0
2013-10-16 10:30:00,26.2,26.21,26.15,26.18,34000.0,19.837,19.8446,19.7992,19.8219,34000.0
2013-10-16 10:35:00,26.16,26.17,26.15,26.17,19800.0,19.8068,19.8143,19.7992,19.8143,19800.0
2013-10-16 10:40:00,26.17,26.17,26.15,26.15,9800.0,19.8143,19.8143,19.7992,19.7992,9800.0
2013-10-16 10:45:00,26.15,26.17,26.12,26.16,29800.0,19.7992,19.8143,19.7765,19.8068,29800.0
2013-10-16 10:50:00,26.16,26.17,26.13,26.16,8200.0,19.8068,19.8143,19.784,19.8068,8200.0
2013-10-16 10:55:00,26.17,26.2,26.15,26.2,16400.0,19.8143,19.837,19.7992,19.837,16400.0
2013-10-16 11:00:00,26.2,26.2,26.17,26.18,12600.0,19.837,19.837,19.8143,19.8219,12600.0
2013-10-16 11:05:00,26.18,26.23,26.18,26.19,19000.0,19.8219,19.8598,19.8219,19.8295,19000.0
2013-10-16 11:10:00,26.19,26.22,26.19,26.21,11600.0,19.8295,19.8522,19.8295,19.8446,11600.0
2013-10-16 11:15:00,26.22,26.22,26.18,26.18,13600.0,19.8522,19.8522,19.8219,19.8219,13600.0
2013-10-16 11:20:00,26.17,26.18,26.15,26.15,19400.0,19.8143,19.8219,19.7992,19.7992,19400.0
2013-10-16 11:25:00,26.16,26.16,26.14,26.14,9600.0,19.8068,19.8068,19.7916,19.7916,9600.0
2013-10-16 11:30:00,26.14,26.15,26.13,26.15,11200.0,19.7916,19.7992,19.784,19.7992,11200.0
2013-10-16 11:35:00,26.15,26.17,26.13,26.15,38800.0,19.7992,19.8143,19.784,19.7992,38800.0
2013-10-16 11:40:00,26.14,26.2,26.14,26.18,20800.0,19.7916,19.837,19.7916,19.8219,20800.0
2013-10-16 11:45:00,26.18,26.18,26.15,26.15,11200.0,19.8219,19.8219,19.7992,19.7992,11200.0
2013-10-16 11:50:00,26.16,26.17,26.15,26.16,18400.0,19.8068,19.8143,19.7992,19.8068,18400.0
2013-10-16 11:55:00,26.16,26.18,26.14,26.17,10800.0,19.8068,19.8219,19.7916,19.8143,10800.0
2013-10-16 12:00:00,26.17,26.18,26.13,26.13,47000.0,19.8143,19.8219,19.784,19.784,47000.0
2013-10-16 12:05:00,26.13,26.17,26.13,26.17,15000.0,19.784,19.8143,19.784,19.8143,15000.0
2013-10-16 12:10:00,26.17,26.18,26.15,26.15,14800.0,19.8143,19.8219,19.7992,19.7992,14800.0
2013-10-16 12:15:00,26.16,26.19,26.16,26.18,27600.0,19.8068,19.8295,19.8068,19.8219,27600.0
2013-10-16 12:20:00,26.17,26.18,26.14,26.14,35200.0,19.8143,19.8219,19.7916,19.7916,35200.0
2013-10-16 12:25:00,26.14,26.16,26.11,26.12,31600.0,19.7916,19.8068,19.7689,19.7765,31600.0
2013-10-16 12:30:00,26.11,26.14,26.11,26.14,18600.0,19.7689,19.7916,19.7689,19.7916,18600.0
2013-10-16 12:35:00,26.14,26.15,26.12,26.15,20800.0,19.7916,19.7992,19.7765,19.7992,20800.0
2013-10-16 12:40:00,26.15,26.15,26.13,26.13,9800.0,19.7992,19.7992,19.784,19.784,9800.0
2013-10-16 12:45:00,26.13,26.14,26.13,26.13,15800.0,19.784,19.7916,19.784,19.784,15800.0
2013-10-16 12:50:00,26.13,26.16,26.12,26.13,25600.0,19.784,19.8068,19.7765,19.784,25600.0
2013-10-16 12:55:00,26.13,26.14,26.12,26.13,11000.0,19.784,19.7916,19.7765,19.784,11000.0
2013-10-16 13:00:00,26.13,26.15,26.13,26.14,9200.0,19.784,19.7992,19.784,19.7916,9200.0
2013-10-16 13:05:00,26.14,26.18,26.14,26.18,25800.0,19.7916,19.8219,19.7916,19.8219,25800.0
2013-10-16 13:10:00,26.17,26.21,26.17,26.21,9000.0,19.8143,19.8446,19.8143,19.8446,9000.0
2013-10-16 13:15:00,26.22,26.22,26.21,26.21,10200.0,19.8522,19.8522,19.8446,19.8446,10200.0
2013-10-16 13:20:00,26.21,26.21,26.15,26.15,17000.0,19.8446,19.8446,19.7992,19.7992,17000.0
2013-10-16 13:25:00,26.16,26.23,26.16,26.22,34200.0,19.8068,19.8598,19.8068,19.8522,34200.0
2013-10-16 13:30:00,26.22,26.25,26.2,26.25,38600.0,19.8522,19.8749,19.837,19.8749,38600.0
2013-10-16 13:35:00,26.25,26.3,26.25,26.3,8200.0,19.8749,19.9128,19.8749,19.9128,8200.0
2013-10-16 13:40:00,26.31,26.32,26.31,26.31,11400.0,19.9203,19.9279,19.9203,19.9203,11400.0
2013-10-16 13:45:00,26.31,26.31,26.27,26.27,22600.0,19.9203,19.9203,19.89,19.89,22600.0
2013-10-16 13:50:00,26.28,26.28,26.25,26.28,10400.0,19.8976,19.8976,19.8749,19.8976,10400.0
2013-10-16 13:55:00,26.28,26.28,26.27,26.27,14400.0,19.8976,19.8976,19.89,19.89,14400.0
2013-10-16 14:00:00,26.28,26.29,26.28,26.29,53800.0,19.8976,19.9052,19.8976,19.9052,53800.0
2013-10-16 14:05:00,26.29,26.33,26.29,26.31,41600.0,19.9052,19.9355,19.9052,19.9203,41600.0
2013-10-16 14:10:00,26.31,26.32,26.3,26.31,14200.0,19.9203,19.9279,19.9128,19.9203,14200.0
2013-10-16 14:15:00,26.3,26.33,26.3,26.33,11200.0,19.9128,19.9355,19.9128,19.9355,11200.0
2013-10-16 14:20:00,26.33,26.36,26.33,26.36,14200.0,19.9355,19.9582,19.9355,19.9582,14200.0
2013-10-16 14:25:00,26.36,26.37,26.29,26.3,36000.0,19.9582,19.9658,19.9052,19.9128,36000.0
2013-10-16 14:30:00,26.31,26.33,26.3,26.33,11400.0,19.9203,19.9355,19.9128,19.9355,11400.0
2013-10-16 14:35:00,26.32,26.34,26.32,26.33,21200.0,19.9279,19.943,19.9279,19.9355,21200.0
2013-10-16 14:40:00,26.33,26.33,26.31,26.33,26400.0,19.9355,19.9355,19.9203,19.9355,26400.0
2013-10-16 14:45:00,26.33,26.34,26.32,26.33,21000.0,19.9355,19.943,19.9279,19.9355,21000.0
2013-10-16 14:50:00,26.33,26.34,26.32,26.33,28000.0,19.9355,19.943,19.9279,19.9355,28000.0
2013-10-16 14:55:00,26.33,26.33,26.31,26.32,46000.0,19.9355,19.9355,19.9203,19.9279,46000.0
2013-10-16 15:00:00,26.32,26.32,26.29,26.3,19000.0,19.9279,19.9279,19.9052,19.9128,19000.0
2013-10-16 15:05:00,26.3,26.31,26.3,26.31,73200.0,19.9128,19.9203,19.9128,19.9203,73200.0
2013-10-16 15:10:00,26.31,26.32,26.3,26.31,67400.0,19.9203,19.9279,19.9128,19.9203,67400.0
2013-10-16 15:15:00,26.31,26.33,26.3,26.3,44000.0,19.9203,19.9355,19.9128,19.9128,44000.0
2013-10-16 15:20:00,26.3,26.31,26.3,26.3,54200.0,19.9128,19.9203,19.9128,19.9128,54200.0
2013-10-16 15:25:00,26.3,26.34,26.3,26.32,71200.0,19.9128,19.943,19.9128,19.9279,71200.0
2013-10-16 15:30:00,26.32,26.32,26.3,26.3,90200.0,19.9279,19.9279,19.9128,19.9128,90200.0
2013-10-16 15:35:00,26.3,26.31,26.3,26.3,71200.0,19.9128,19.9203,19.9128,19.9128,71200.0
2013-10-16 15:40:00,26.3,26.37,26.3,26.37,64200.0,19.9128,19.9658,19.9128,19.9658,64200.0
2013-10-16 15:45:00,26.36,26.43,26.36,26.43,122800.0,19.9582,20.0112,19.9582,20.0112,122800.0
2013-10-16 15:50:00,26.43,26.43,26.36,26.36,136800.0,20.0112,20.0112,19.9582,19.9582,136800.0
2013-10-16 15:55:00,26.36,26.38,26.35,26.35,173800.0,19.9582,19.9733,19.9506,19.9506,173800.0
2013-10-17 09:30:00,26.2,26.32,26.18,26.29,19800.0,19.837,19.9279,19.8219,19.9052,19800.0
2013-10-17 09:35:00,26.32,26.35,26.17,26.19,23600.0,19.9279,19.9506,19.8143,19.8295,23600.0
2013-10-17 09:40:00,26.19,26.25,26.13,26.16,29800.0,19.8295,19.8749,19.784,19.8068,29800.0
2013-10-17 09:45:00,26.16,26.23,26.16,26.19,22200.0,19.8068,19.8598,19.8068,19.8295,22200.0
2013-10-17 09:50:00,26.18,26.22,26.16,26.2,37000.0,19.8219,19.8522,19.8068,19.837,37000.0
2013-10-17 09:55:00,26.21,26.25,26.21,26.25,9000.0,19.8446,19.8749,19.8446,19.8749,9000.0
2013-10-17 10:00:00,26.25,26.26,26.2,26.21,21200.0,19.8749,19.8825,19.837,19.8446,21200.0
2013-10-17 10:05:00,26.22,26.28,26.22,26.25,11000.0,19.8522,19.8976,19.8522,19.8749,11000.0
2013-10-17 10:10:00,26.25,26.25,26.22,26.24,5400.0,19.8749,19.8749,19.8522,19.8673,5400.0
2013-10-17 10:15:00,26.23,26.25,26.23,26.24,47000.0,19.8598,19.8749,19.8598,19.8673,47000.0
2013-10-17 10:20:00,26.25,26.25,26.24,26.25,17400.0,19.8749,19.8749,19.8673,19.8749,17400.0
2013-10-17 10:25:00,26.25,26.29,26.25,26.29,17000.0,19.8749,19.9052,19.8749,19.9052,17000.0
2013-10-17 10:30:00,26.29,26.31,26.29,26.31,27200.0,19.9052,19.9203,19.9052,19.9203,27200.0
2013-10-17 10:35:00,26.31,26.33,26.3,26.32,31000.0,19.9203,19.9355,19.9128,19.9279,31000.0
2013-10-17 10:40:00,26.32,26.34,26.32,26.33,7800.0,19.9279,19.943,19.9279,19.9355,7800.0
2013-10-17 10:45:00,26.33,26.38,26.33,26.36,29800.0,19.9355,19.9733,19.9355,19.9582,29800.0
2013-10-17 10:50:00,26.36,26.39,26.35,26.37,13400.0,19.9582,19.9809,19.9506,19.9658,13400.0
2013-10-17 10:55:00,26.36,26.36,26.34,26.35,6800.0,19.9582,19.9582,19.943,19.9506,6800.0
2013-10-17 11:00:00,26.35,26.4,26.35,26.38,17800.0,19.9506,19.9885,19.9506,19.9733,17800.0
2013-10-17 11:05:00,26.38,26.48,26.36,26.48,69600.0,19.9733,20.049,19.9582,20.049,69600.0
2013-10-17 11:10:00,26.48,26.49,26.47,26.48,44600.0,20.049,20.0566,20.0415,20.049,44600.0
2013-10-17 11:15:00,26.48,26.51,26.48,26.5,28800.0,20.049,20.0718,20.049,20.0642,28800.0
2013-10-17 11:20:00,26.5,26.5,26.45,26.46,31600.0,20.0642,20.0642,20.0263,20.0339,31600.0
2013-10-17 11:25:00,26.46,26.48,26.43,26.47,26200.0,20.0339,20.049,20.0112,20.0415,26200.0
2013-10-17 11:30:00,26.48,26.48,26.46,26.47,21400.0,20.049,20.049,20.0339,20.0415,21400.0
2013-10-17 11:35:00,26.48,26.48,26.45,26.45,20000.0,20.049,20.049,20.0263,20.0263,20000.0
2013-10-17 11:40:00,26.45,26.48,26.45,26.48,12400.0,20.0263,20.049,20.0263,20.049,12400.0
2013-10-17 11:45:00,26.48,26.48,26.46,26.48,20200.0,20.049,20.049,20.0339,20.049,20200.0
2013-10-17 11:50:00,26.48,26.49,26.47,26.47,12200.0,20.049,20.0566,20.0415,20.0415,12200.0
2013-10-17 11:55:00,26.47,26.49,26.47,26.47,12000.0,20.0415,20.0566,20.0415,20.0415,12000.0
2013-10-17 12:00:00,26.47,26.52,26.47,26.5,76800.0,20.0415,20.0793,20.0415,20.0642,76800.0
2013-10-17 12:05:00,26.51,26.52,26.5,26.51,37000.0,20.0718,20.0793,20.0642,20.0718,37000.0
2013-10-17 12:10:00,26.52,26.53,26.5,26.51,36800.0,20.0793,20.0869,20.0642,20.0718,36800.0
2013-10-17 12:15:00,26.5,26.52,26.5,26.52,13200.0,20.0642,20.0793,20.0642,20.0793,13200.0
2013-10-17 12:20:00,26.52,26.58,26.51,26.57,54000.0,20.0793,20.1248,20.0718,20.1172,54000.0
2013-10-17 12:25:00,26.56,26.57,26.52,26.52,14800.0,20.1096,20.1172,20.0793,20.0793,14800.0
2013-10-17 12:30:00,26.52,26.53,26.52,26.53,9600.0,20.0793,20.0869,20.0793,20.0869,9600.0
2013-10-17 12:35:00,26.54,26.55,26.54,26.55,11200.0,20.0945,20.102,20.0945,20.102,11200.0
2013-10-17 12:40:00,26.54,26.57,26.54,26.57,12200.0,20.0945,20.1172,20.0945,20.1172,12200.0
2013-10-17 12:45:00,26.57,26.61,26.57,26.6,13400.0,20.1172,20.1475,20.1172,20.1399,13400.0
2013-10-17 12:50:00,26.6,26.63,26.6,26.61,16400.0,20.1399,20.1626,20.1399,20.1475,16400.0
2013-10-17 12:55:00,26.61,26.65,26.61,26.61,44400.0,20.1475,20.1778,20.1475,20.1475,44400.0
2013-10-17 13:00:00,26.61,26.61,26.6,26.6,14000.0,20.1475,20.1475,20.1399,20.1399,14000.0
2013-10-17 13:05:00,26.6,26.6,26.59,26.59,5600.0,20.1399,20.1399,20.1323,20.1323,5600.0
2013-10-17 13:10:00,26.6,26.61,26.6,26.61,31800.0,20.1399,20.1475,20.1399,20.1475,31800.0
2013-10-17 13:15:00,26.61,26.61,26.56,26.57,24800.0,20.1475,20.1475,20.1096,20.1172,24800.0
2013-10-17 13:20:00,26.55,26.56,26.55,26.56,2800.0,20.102,20.1096,20.102,20.1096,2800.0
2013-10-17 13:25:00,26.56,26.6,26.56,26.6,582400.0,20.1096,20.1399,20.1096,20.1399,582400.0
2013-10-17 13:30:00,26.6,26.6,26.56,26.57,33800.0,20.1399,20.1399,20.1096,20.1172,33800.0
2013-10-17 13:35:00,26.57,26.57,26.53,26.53,12400.0,20.1172,20.1172,20.0869,20.0869,12400.0
2013-10-17 13:40:00,26.53,26.56,26.53,26.54,14000.0,20.0869,20.1096,20.0869,20.0945,14000.0
2013-10-17 13:45:00,26.54,26.55,26.49,26.5,13600.0,20.0945,20.102,20.0566,20.0642,13600.0
2013-10-17 13:50:00,26.49,26.5,26.47,26.47,18200.0,20.0566,20.0642,20.0415,20.0415,18200.0
2013-10-17 13:55:00,26.47,26.47,26.42,26.44,25800.0,20.0415,20.0415,20.0036,20.0188,25800.0
2013-10-17 14:00:00,26.43,26.46,26.42,26.46,40200.0,20.0112,20.0339,20.0036,20.0339,40200.0
2013-10-17 14:05:00,26.45,26.46,26.43,26.44,14000.0,20.0263,20.0339,20.0112,20.0188,14000.0
2013-10-17 14:10:00,26.45,26.46,26.43,26.43,17800.0,20.0263,20.0339,20.0112,20.0112,17800.0
2013-10-17 14:15:00,26.43,26.45,26.43,26.43,15400.0,20.0112,20.0263,20.0112,20.0112,15400.0
2013-10-17 14:20:00,26.43,26.46,26.43,26.45,16600.0,20.0112,20.0339,20.0112,20.0263,16600.0
2013-10-17 14:25:00,26.45,26.45,26.43,26.43,111800.0,20.0263,20.0263,20.0112,20.0112,111800.0
2013-10-17 14:30:00,26.43,26.45,26.4,26.4,37800.0,20.0112,20.0263,19.9885,19.9885,37800.0
2013-10-17 14:35:00,26.4,26.4,26.36,26.37,76200.0,19.9885,19.9885,19.9582,19.9658,76200.0
2013-10-17 14:40:00,26.37,26.41,26.37,26.41,23200.0,19.9658,19.996,19.9658,19.996,23200.0
2013-10-17 14:45:00,26.41,26.41,26.39,26.4,24000.0,19.996,19.996,19.9809,19.9885,24000.0
2013-10-17 14:50:00,26.4,26.43,26.39,26.42,273800.0,19.9885,20.0112,19.9809,20.0036,273800.0
2013-10-17 14:55:00,26.42,26.43,26.4,26.42,31400.0,20.0036,20.0112,19.9885,20.0036,31400.0
2013-10-17 15:00:00,26.42,26.42,26.41,26.41,21200.0,20.0036,20.0036,19.996,19.996,21200.0
2013-10-17 15:05:00,26.41,26.41,26.39,26.4,50000.0,19.996,19.996,19.9809,19.9885,50000.0
2013-10-17 15:10:00,26.4,26.4,26.37,26.4,46600.0,19.9885,19.9885,19.9658,19.9885,46600.0
2013-10-17 15:15:00,26.4,26.41,26.39,26.41,34600.0,19.9885,19.996,19.9809,19.996,34600.0
2013-10-17 15:20:00,26.4,26.41,26.4,26.4,23000.0,19.9885,19.996,19.9885,19.9885,23000.0
2013-10-17 15:25:00,26.4,26.41,26.39,26.39,46200.0,19.9885,19.996,19.9809,19.9809,46200.0
2013-10-17 15:30:00,26.4,26.4,26.39,26.4,51200.0,19.9885,19.9885,19.9809,19.9885,51200.0
2013-10-17 15:35:00,26.4,26.4,26.38,26.38,42200.0,19.9885,19.9885,19.9733,19.9733,42200.0
2013-10-17 15:40:00,26.39,26.4,26.38,26.4,47600.0,19.9809,19.9885,19.9733,19.9885,47600.0
2013-10-17 15:45:00,26.4,26.43,26.4,26.43,74600.0,19.9885,20.0112,19.9885,20.0112,74600.0
2013-10-17 15:50:00,26.43,26.45,26.43,26.43,78800.0,20.0112,20.0263,20.0112,20.0112,78800.0
2013-10-17 15:55:00,26.43,26.46,26.42,26.43,90600.0,20.0112,20.0339,20.0036,20.0112,90600.0
2013-10-18 09:30:00,26.52,26.54,26.47,26.53,48200.0,20.0793,20.0945,20.0415,20.0869,48200.0
2013-10-18 09:35:00,26.53,26.55,26.49,26.53,25200.0,20.0869,20.102,20.0566,20.0869,25200.0
2013-10-18 09:40:00,26.56,26.66,26.56,26.64,16000.0,20.1096,20.1853,20.1096,20.1702,16000.0
2013-10-18 09:45:00,26.65,26.67,26.6,26.66,65000.0,20.1778,20.1929,20.1399,20.1853,65000.0
2013-10-18 09:50:00,26.67,26.72,26.65,26.71,15000.0,20.1929,20.2308,20.1778,20.2232,15000.0
2013-10-18 09:55:00,26.7,26.71,26.68,26.71,16200.0,20.2156,20.2232,20.2005,20.2232,16200.0
2013-10-18 10:00:00,26.72,26.73,26.61,26.63,98800.0,20.2308,20.2383,20.1475,20.1626,98800.0
2013-10-18 10:05:00,26.63,26.7,26.63,26.66,108800.0,20.1626,20.2156,20.1626,20.1853,108800.0
2013-10-18 10:10:00,26.66,26.66,26.52,26.52,28000.0,20.1853,20.1853,20.0793,20.0793,28000.0
2013-10-18 10:15:00,26.54,26.55,26.52,26.55,17600.0,20.0945,20.102,20.0793,20.102,17600.0
2013-10-18 10:20:00,26.55,26.6,26.55,26.59,4400.0,20.102,20.1399,20.102,20.1323,4400.0
2013-10-18 10:25:00,26.59,26.59,26.57,26.57,18800.0,20.1323,20.1323,20.1172,20.1172,18800.0
2013-10-18 10:30:00,26.57,26.58,26.56,26.57,14800.0,20.1172,20.1248,20.1096,20.1172,14800.0
2013-10-18 10:35:00,26.57,26.57,26.5,26.52,21200.0,20.1172,20.1172,20.0642,20.0793,21200.0
2013-10-18 10:40:00,26.54,26.6,26.54,26.6,9800.0,20.0945,20.1399,20.0945,20.1399,9800.0
2013-10-18 10:45:00,26.6,26.61,26.57,26.57,47800.0,20.1399,20.1475,20.1172,20.1172,47800.0
2013-10-18 10:50:00,26.57,26.61,26.52,26.61,20600.0,20.1172,20.1475,20.0793,20.1475,20600.0
2013-10-18 10:55:00,26.61,26.61,26.59,26.59,23400.0,20.1475,20.1475,20.1323,20.1323,23400.0
2013-10-18 11:00:00,26.6,26.6,26.56,26.56,38600.0,20.1399,20.1399,20.1096,20.1096,38600.0
2013-10-18 11:05:00,26.56,26.56,26.5,26.53,26400.0,20.1096,20.1096,20.0642,20.0869,26400.0
2013-10-18 11:10:00,26.54,26.55,26.53,26.54,13600.0,20.0945,20.102,20.0869,20.0945,13600.0
2013-10-18 11:15:00,26.54,26.55,26.53,26.55,23000.0,20.0945,20.102,20.0869,20.102,23000.0
2013-10-18 11:20:00,26.55,26.55,26.52,26.53,10800.0,20.102,20.102,20.0793,20.0869,10800.0
2013-10-18 11:25:00,26.54,26.57,26.54,26.57,11400.0,20.0945,20.1172,20.0945,20.1172,11400.0
2013-10-18 11:30:00,26.57,26.57,26.53,26.54,15800.0,20.1172,20.1172,20.0869,20.0945,15800.0
2013-10-18 11:35:00,26.54,26.56,26.53,26.53,8400.0,20.0945,20.1096,20.0869,20.0869,8400.0
2013-10-18 11:40:00,26.54,26.54,26.53,26.54,7400.0,20.0945,20.0945,20.0869,20.0945,7400.0
2013-10-18 11:45:00,26.55,26.55,26.5,26.5,11600.0,20.102,20.102,20.0642,20.0642,11600.0
2013-10-18 11:50:00,26.5,26.5,26.45,26.46,9600.0,20.0642,20.0642,20.0263,20.0339,9600.0
2013-10-18 11:55:00,26.47,26.49,26.45,26.46,6200.0,20.0415,20.0566,20.0263,20.0339,6200.0
2013-10-18 12:00:00,26.47,26.49,26.46,26.49,5400.0,20.0415,20.0566,20.0339,20.0566,5400.0
2013-10-18 12:05:00,26.49,26.5,26.49,26.5,5600.0,20.0566,20.0642,20.0566,20.0642,5600.0
2013-10-18 12:10:00,26.49,26.52,26.47,26.48,13600.0,20.0566,20.0793,20.0415,20.049,13600.0
2013-10-18 12:15:00,26.47,26.5,26.46,26.5,11000.0,20.0415,20.0642,20.0339,20.0642,11000.0
2013-10-18 12:20:00,26.5,26.5,26.49,26.5,8600.0,20.0642,20.0642,20.0566,20.0642,8600.0
2013-10-18 12:25:00,26.5,26.51,26.47,26.5,22800.0,20.0642,20.0718,20.0415,20.0642,22800.0
2013-10-18 12:30:00,26.5,26.5,26.48,26.5,9800.0,20.0642,20.0642,20.049,20.0642,9800.0
2013-10-18 12:35:00,26.5,26.51,26.48,26.48,11600.0,20.0642,20.0718,20.049,20.049,11600.0
2013-10-18 12:40:00,26.47,26.51,26.47,26.5,26600.0,20.0415,20.0718,20.0415,20.0642,26600.0
2013-10-18 12:45:00,26.5,26.5,26.5,26.5,26000.0,20.0642,20.0642,20.0642,20.0642,26000.0
2013-10-18 12:50:00,26.5,26.5,26.47,26.48,16400.0,20.0642,20.0642,20.0415,20.049,16400.0
2013-10-18 12:55:00,26.49,26.5,26.49,26.5,6400.0,20.0566,20.0642,20.0566,20.0642,6400.0
2013-10-18 13:00:00,26.49,26.49,26.44,26.48,17600.0,20.0566,20.0566,20.0188,20.049,17600.0
2013-10-18 13:05:00,26.48,26.49,26.48,26.49,5400.0,20.049,20.0566,20.049,20.0566,5400.0
2013-10-18 13:10:00,26.49,26.5,26.48,26.49,9600.0,20.0566,20.0642,20.049,20.0566,9600.0
2013-10-18 13:15:00,26.49,26.5,26.49,26.5,16800.0,20.0566,20.0642,20.0566,20.0642,16800.0
2013-10-18 13:20:00,26.49,26.49,26.47,26.49,9600.0,20.0566,20.0566,20.0415,20.0566,9600.0
2013-10-18 13:25:00,26.49,26.5,26.49,26.49,20400.0,20.0566,20.0642,20.0566,20.0566,20400.0
2013-10-18 13:30:00,26.49,26.49,26.45,26.49,16000.0,20.0566,20.0566,20.0263,20.0566,16000.0
2013-10-18 13:35:00,26.49,26.5,26.48,26.49,12400.0,20.0566,20.0642,20.049,20.0566,12400.0
2013-10-18 13:40:00,26.49,26.5,26.48,26.49,18200.0,20.0566,20.0642,20.049,20.0566,18200.0
2013-10-18 13:45:00,26.49,26.5,26.49,26.49,15400.0,20.0566,20.0642,20.0566,20.0566,15400.0
2013-10-18 13:50:00,26.49,26.5,26.48,26.49,26800.0,20.0566,20.0642,20.049,20.0566,26800.0
2013-10-18 13:55:00,26.49,26.5,26.49,26.49,17200.0,20.0566,20.0642,20.0566,20.0566,17200.0
2013-10-18 14:00:00,26.49,26.5,26.49,26.49,9400.0,20.0566,20.0642,20.0566,20.0566,9400.0
2013-10-18 14:05:00,26.49,26.5,26.48,26.49,8800.0,20.0566,20.0642,20.049,20.0566,8800.0
2013-10-18 14:10:00,26.49,26.5,26.46,26.47,37800.0,20.0566,20.0642,20.0339,20.0415,37800.0
2013-10-18 14:15:00,26.47,26.48,26.47,26.47,5800.0,20.0415,20.049,20.0415,20.0415,5800.0
2013-10-18 14:20:00,26.47,26.47,26.46,26.46,11200.0,20.0415,20.0415,20.0339,20.0339,11200.0
2013-10-18 14:25:00,26.45,26.49,26.44,26.49,17200.0,20.0263,20.0566,20.0188,20.0566,17200.0
2013-10-18 14:30:00,26.49,26.51,26.49,26.5,27800.0,20.0566,20.0718,20.0566,20.0642,27800.0
2013-10-18 14:35:00,26.5,26.5,26.5,26.5,20400.0,20.0642,20.0642,20.0642,20.0642,20400.0
2013-10-18 14:40:00,26.5,26.5,26.49,26.49,25000.0,20.0642,20.0642,20.0566,20.0566,25000.0
2013-10-18 14:45:00,26.49,26.5,26.49,26.5,22200.0,20.0566,20.0642,20.0566,20.0642,22200.0
2013-10-18 14:50:00,26.5,26.54,26.5,26.54,97400.0,20.0642,20.0945,20.0642,20.0945,97400.0
2013-10-18 14:55:00,26.54,26.54,26.52,26.52,34400.0,20.0945,20.0945,20.0793,20.0793,34400.0
2013-10-18 15:00:00,26.53,26.54,26.51,26.52,19800.0,20.0869,20.0945,20.0718,20.0793,19800.0
2013-10-18 15:05:00,26.52,26.53,26.52,26.52,16400.0,20.0793,20.0869,20.0793,20.0793,16400.0
2013-10-18 15:10:00,26.52,26.53,26.5,26.53,28600.0,20.0793,20.0869,20.0642,20.0869,28600.0
2013-10-18 15:15:00,26.53,26.53,26.51,26.52,24000.0,20.0869,20.0869,20.0718,20.0793,24000.0
2013-10-18 15:20:00,26.52,26.52,26.5,26.5,11200.0,20.0793,20.0793,20.0642,20.0642,11200.0
2013-10-18 15:25:00,26.5,26.52,26.5,26.51,17200.0,20.0642,20.0793,20.0642,20.0718,17200.0
2013-10-18 15:30:00,26.5,26.51,26.49,26.5,26600.0,20.0642,20.0718,20.0566,20.0642,26600.0
2013-10-18 15:35:00,26.5,26.51,26.49,26.5,22000.0,20.0642,20.0718,20.0566,20.0642,22000.0
2013-10-18 15:40:00,26.5,26.51,26.49,26.49,34600.0,20.0642,20.0718,20.0566,20.0566,34600.0
2013-10-18 15:45:00,26.5,26.5,26.48,26.48,46600.0,20.0642,20.0642,20.049,20.049,46600.0
2013-10-18 15:50:00,26.48,26.5,26.48,26.5,69800.0,20.049,20.0642,20.049,20.0642,69800.0
2013-10-18 15:55:00,26.5,26.51,26.49,26.5,99000.0,20.0642,20.0718,20.0566,20.0642,99000.0
2013-10-21 09:30:00,26.5,26.61,26.5,26.5,33200.0,20.0642,20.1475,20.0642,20.0642,33200.0
2013-10-21 09:35:00,26.5,26.52,26.46,26.48,18000.0,20.0642,20.0793,20.0339,20.049,18000.0
2013-10-21 09:40:00,26.47,26.47,26.35,26.42,39000.0,20.0415,20.0415,19.9506,20.0036,39000.0
2013-10-21 09:45:00,26.42,26.43,26.37,26.43,11400.0,20.0036,20.0112,19.9658,20.0112,11400.0
2013-10-21 09:50:00,26.41,26.43,26.37,26.39,28200.0,19.996,20.0112,19.9658,19.9809,28200.0
2013-10-21 09:55:00,26.39,26.46,26.38,26.46,49400.0,19.9809,20.0339,19.9733,20.0339,49400.0
2013-10-21 10:00:00,26.45,26.51,26.44,26.5,11200.0,20.0263,20.0718,20.0188,20.0642,11200.0
2013-10-21 10:05:00,26.5,26.51,26.46,26.48,12200.0,20.0642,20.0718,20.0339,20.049,12200.0
2013-10-21 10:10:00,26.47,26.5,26.43,26.45,10400.0,20.0415,20.0642,20.0112,20.0263,10400.0
2013-10-21 10:15:00,26.45,26.49,26.44,26.48,9600.0,20.0263,20.0566,20.0188,20.049,9600.0
2013-10-21 10:20:00,26.48,26.49,26.46,26.48,7800.0,20.049,20.0566,20.0339,20.049,7800.0
2013-10-21 10:25:00,26.48,26.49,26.46,26.47,7400.0,20.049,20.0566,20.0339,20.0415,7400.0
2013-10-21 10:30:00,26.45,26.48,26.43,26.48,35600.0,20.0263,20.049,20.0112,20.049,35600.0
2013-10-21 10:35:00,26.48,26.48,26.45,26.46,21600.0,20.049,20.049,20.0263,20.0339,21600.0
2013-10-21 10:40:00,26.46,26.47,26.41,26.43,13000.0,20.0339,20.0415,19.996,20.0112,13000.0
2013-10-21 10:45:00,26.43,26.45,26.43,26.44,5800.0,20.0112,20.0263,20.0112,20.0188,5800.0
2013-10-21 10:50:00,26.44,26.44,26.4,26.41,18600.0,20.0188,20.0188,19.9885,19.996,18600.0
2013-10-21 10:55:00,26.42,26.43,26.42,26.43,12800.0,20.0036,20.0112,20.0036,20.0112,12800.0
2013-10-21 11:00:00,26.43,26.45,26.42,26.44,13000.0,20.0112,20.0263,20.0036,20.0188,13000.0
2013-10-21 11:05:00,26.43,26.45,26.42,26.45,32000.0,20.0112,20.0263,20.0036,20.0263,32000.0
2013-10-21 11:10:00,26.45,26.47,26.43,26.46,32400.0,20.0263,20.0415,20.0112,20.0339,32400.0
2013-10-21 11:15:00,26.47,26.49,26.45,26.46,10200.0,20.0415,20.0566,20.0263,20.0339,10200.0
2013-10-21 11:20:00,26.44,26.46,26.43,26.45,15400.0,20.0188,20.0339,20.0112,20.0263,15400.0
2013-10-21 11:25:00,26.45,26.48,26.45,26.48,8600.0,20.0263,20.049,20.0263,20.049,8600.0
2013-10-21 11:30:00,26.48,26.48,26.44,26.46,15400.0,20.049,20.049,20.0188,20.0339,15400.0
2013-10-21 11:35:00,26.46,26.48,26.44,26.45,15000.0,20.0339,20.049,20.0188,20.0263,15000.0
2013-10-21 11:40:00,26.45,26.48,26.44,26.45,48000.0,20.0263,20.049,20.0188,20.0263,48000.0
2013-10-21 11:45:00,26.45,26.48,26.44,26.46,13600.0,20.0263,20.049,20.0188,20.0339,13600.0
2013-10-21 11:50:00,26.46,26.48,26.46,26.48,14000.0,20.0339,20.049,20.0339,20.049,14000.0
2013-10-21 11:55:00,26.49,26.49,26.47,26.48,12200.0,20.0566,20.0566,20.0415,20.049,12200.0
2013-10-21 12:00:00,26.49,26.5,26.48,26.49,11200.0,20.0566,20.0642,20.049,20.0566,11200.0
2013-10-21 12:05:00,26.49,26.51,26.49,26.5,18200.0,20.0566,20.0718,20.0566,20.0642,18200.0
2013-10-21 12:10:00,26.5,26.5,26.5,26.5,15000.0,20.0642,20.0642,20.0642,20.0642,15000.0
2013-10-21 12:15:00,26.5,26.5,26.5,26.5,9200.0,20.0642,20.0642,20.0642,20.0642,9200.0
2013-10-21 12:20:00,26.5,26.5,26.5,26.5,12800.0,20.0642,20.0642,20.0642,20.0642,12800.0
2013-10-21 12:25:00,26.5,26.52,26.5,26.5,24200.0,20.0642,20.0793,20.0642,20.0642,24200.0
2013-10-21 12:30:00,26.5,26.5,26.48,26.49,11000.0,20.0642,20.0642,20.049,20.0566,11000.0
2013-10-21 12:35:00,26.5,26.5,26.49,26.49,9400.0,20.0642,20.0642,20.0566,20.0566,9400.0
2013-10-21 12:40:00,26.49,26.49,26.47,26.49,7400.0,20.0566,20.0566,20.0415,20.0566,7400.0
2013-10-21 12:45:00,26.49,26.49,26.47,26.47,7400.0,20.0566,20.0566,20.0415,20.0415,7400.0
2013-10-21 12:50:00,26.48,26.48,26.46,26.47,6400.0,20.049,20.049,20.0339,20.0415,6400.0
2013-10-21 12:55:00,26.48,26.51,26.48,26.5,34000.0,20.049,20.0718,20.049,20.0642,34000.0
2013-10-21 13:00:00,26.5,26.5,26.48,26.48,12600.0,20.0642,20.0642,20.049,20.049,12600.0
2013-10-21 13:05:00,26.48,26.5,26.48,26.49,14800.0,20.049,20.0642,20.049,20.0566,14800.0
2013-10-21 13:10:00,26.49,26.5,26.48,26.5,9200.0,20.0566,20.0642,20.049,20.0642,9200.0
2013-10-21 13:15:00,26.5,26.5,26.5,26.5,8000.0,20.0642,20.0642,20.0642,20.0642,8000.0
2013-10-21 13:20:00,26.49,26.51,26.49,26.5,12200.0,20.0566,20.0718,20.0566,20.0642,12200.0
2013-10-21 13:25:00,26.5,26.53,26.5,26.52,11600.0,20.0642,20.0869,20.0642,20.0793,11600.0
2013-10-21 13:30:00,26.52,26.53,26.52,26.52,23200.0,20.0793,20.0869,20.0793,20.0793,23200.0
2013-10-21 13:35:00,26.53,26.53,26.52,26.53,22200.0,20.0869,20.0869,20.0793,20.0869,22200.0
2013-10-21 13:40:00,26.53,26.53,26.5,26.5,66600.0,20.0869,20.0869,20.0642,20.0642,66600.0
2013-10-21 13:45:00,26.5,26.53,26.5,26.51,55400.0,20.0642,20.0869,20.0642,20.0718,55400.0
2013-10-21 13:50:00,26.51,26.52,26.5,26.52,10600.0,20.0718,20.0793,20.0642,20.0793,10600.0
2013-10-21 13:55:00,26.52,26.52,26.5,26.52,17800.0,20.0793,20.0793,20.0642,20.0793,17800.0
2013-10-21 14:00:00,26.51,26.52,26.47,26.5,134200.0,20.0718,20.0793,20.0415,20.0642,134200.0
2013-10-21 14:05:00,26.5,26.53,26.5,26.52,13600.0,20.0642,20.0869,20.0642,20.0793,13600.0
2013-10-21 14:10:00,26.52,26.54,26.51,26.54,20800.0,20.0793,20.0945,20.0718,20.0945,20800.0
2013-10-21 14:15:00,26.54,26.54,26.51,26.53,21800.0,20.0945,20.0945,20.0718,20.0869,21800.0
2013-10-21 14:20:00,26.53,26.56,26.48,26.5,32000.0,20.0869,20.1096,20.049,20.0642,32000.0
2013-10-21 14:25:00,26.5,26.53,26.49,26.53,12800.0,20.0642,20.0869,20.0566,20.0869,12800.0
2013-10-21 14:30:00,26.54,26.54,26.5,26.53,16400.0,20.0945,20.0945,20.0642,20.0869,16400.0
2013-10-21 14:35:00,26.54,26.54,26.49,26.49,32600.0,20.0945,20.0945,20.0566,20.0566,32600.0
2013-10-21 14:40:00,26.49,26.5,26.48,26.49,19000.0,20.0566,20.0642,20.049,20.0566,19000.0
2013-10-21 14:45:00,26.49,26.5,26.49,26.5,15600.0,20.0566,20.0642,20.0566,20.0642,15600.0
2013-10-21 14:50:00,26.49,26.5,26.49,26.5,20000.0,20.0566,20.0642,20.0566,20.0642,20000.0
2013-10-21 14:55:00,26.5,26.5,26.48,26.49,23800.0,20.0642,20.0642,20.049,20.0566,23800.0
2013-10-21 15:00:00,26.49,26.5,26.48,26.5,21200.0,20.0566,20.0642,20.049,20.0642,21200.0
2013-10-21 15:05:00,26.5,26.52,26.5,26.5,51000.0,20.0642,20.0793,20.0642,20.0642,51000.0
2013-10-21 15:10:00,26.5,26.5,26.49,26.5,44600.0,20.0642,20.0642,20.0566,20.0642,44600.0
2013-10-21 15:15:00,26.5,26.53,26.5,26.51,35000.0,20.0642,20.0869,20.0642,20.0718,35000.0
2013-10-21 15:20:00,26.51,26.51,26.5,26.5,47400.0,20.0718,20.0718,20.0642,20.0642,47400.0
2013-10-21 15:25:00,26.5,26.52,26.5,26.5,49200.0,20.0642,20.0793,20.0642,20.0642,49200.0
2013-10-21 15:30:00,26.5,26.51,26.5,26.5,58400.0,20.0642,20.0718,20.0642,20.0642,58400.0
2013-10-21 15:35:00,26.5,26.5,26.5,26.5,52000.0,20.0642,20.0642,20.0642,20.0642,52000.0
2013-10-21 15:40:00,26.5,26.56,26.5,26.54,185800.0,20.0642,20.1096,20.0642,20.0945,185800.0
2013-10-21 15:45:00,26.53,26.54,26.5,26.52,99400.0,20.0869,20.0945,20.0642,20.0793,99400.0
2013-10-21 15:50:00,26.52,26.54,26.52,26.53,88600.0,20.0793,20.0945,20.0793,20.0869,88600.0
2013-10-21 15:55:00,26.53,26.57,26.53,26.56,113800.0,20.0869,20.1172,20.0869,20.1096,113800.0
2013-10-22 09:30:00,26.74,26.74,26.67,26.71,21800.0,20.2459,20.2459,20.1929,20.2232,21800.0
2013-10-22 09:35:00,26.73,26.79,26.73,26.78,13800.0,20.2383,20.2838,20.2383,20.2762,13800.0
2013-10-22 09:40:00,26.75,26.86,26.75,26.81,24600.0,20.2535,20.3368,20.2535,20.2989,24600.0
2013-10-22 09:45:00,26.79,26.82,26.7,26.81,14800.0,20.2838,20.3065,20.2156,20.2989,14800.0
2013-10-22 09:50:00,26.81,26.88,26.77,26.82,33200.0,20.2989,20.3519,20.2686,20.3065,33200.0
2013-10-22 09:55:00,26.8,26.83,26.79,26.83,12800.0,20.2913,20.314,20.2838,20.314,12800.0
2013-10-22 10:00:00,26.82,26.91,26.79,26.89,61200.0,20.3065,20.3746,20.2838,20.3595,61200.0
2013-10-22 10:05:00,26.88,26.89,26.85,26.89,45000.0,20.3519,20.3595,20.3292,20.3595,45000.0
2013-10-22 10:10:00,26.88,26.92,26.86,26.92,13000.0,20.3519,20.3822,20.3368,20.3822,13000.0
2013-10-22 10:15:00,26.91,26.92,26.85,26.87,19000.0,20.3746,20.3822,20.3292,20.3443,19000.0
2013-10-22 10:20:00,26.87,26.88,26.85,26.86,5000.0,20.3443,20.3519,20.3292,20.3368,5000.0
2013-10-22 10:25:00,26.86,26.89,26.83,26.84,37000.0,20.3368,20.3595,20.314,20.3216,37000.0
2013-10-22 10:30:00,26.84,26.85,26.8,26.81,25200.0,20.3216,20.3292,20.2913,20.2989,25200.0
2013-10-22 10:35:00,26.8,26.81,26.79,26.81,3800.0,20.2913,20.2989,20.2838,20.2989,3800.0
2013-10-22 10:40:00,26.81,26.81,26.75,26.75,16000.0,20.2989,20.2989,20.2535,20.2535,16000.0
2013-10-22 10:45:00,26.75,26.75,26.69,26.69,16600.0,20.2535,20.2535,20.208,20.208,16600.0
2013-10-22 10:50:00,26.68,26.68,26.64,26.64,10600.0,20.2005,20.2005,20.1702,20.1702,10600.0
2013-10-22 10:55:00,26.63,26.63,26.57,26.59,66600.0,20.1626,20.1626,20.1172,20.1323,66600.0
2013-10-22 11:00:00,26.59,26.68,26.59,26.67,16600.0,20.1323,20.2005,20.1323,20.1929,16600.0
2013-10-22 11:05:00,26.67,26.7,26.65,26.66,9400.0,20.1929,20.2156,20.1778,20.1853,9400.0
2013-10-22 11:10:00,26.66,26.72,26.65,26.65,26800.0,20.1853,20.2308,20.1778,20.1778,26800.0
2013-10-22 11:15:00,26.66,26.68,26.64,26.68,7200.0,20.1853,20.2005,20.1702,20.2005,7200.0
2013-10-22 11:20:00,26.69,26.69,26.63,26.63,12000.0,20.208,20.208,20.1626,20.1626,12000.0
2013-10-22 11:25:00,26.63,26.66,26.62,26.65,18400.0,20.1626,20.1853,20.155,20.1778,18400.0
2013-10-22 11:30:00,26.65,26.67,26.58,26.61,73800.0,20.1778,20.1929,20.1248,20.1475,73800.0
2013-10-22 11:35:00,26.62,26.67,26.61,26.64,8800.0,20.155,20.1929,20.1475,20.1702,8800.0
2013-10-22 11:40:00,26.63,26.68,26.62,26.65,5400.0,20.1626,20.2005,20.155,20.1778,5400.0
2013-10-22 11:45:00,26.65,26.68,26.63,26.68,8200.0,20.1778,20.2005,20.1626,20.2005,8200.0
2013-10-22 11:50:00,26.68,26.71,26.68,26.71,6200.0,20.2005,20.2232,20.2005,20.2232,6200.0
2013-10-22 11:55:00,26.7,26.72,26.7,26.72,9800.0,20.2156,20.2308,20.2156,20.2308,9800.0
2013-10-22 12:00:00,26.72,26.73,26.69,26.7,8600.0,20.2308,20.2383,20.208,20.2156,8600.0
2013-10-22 12:05:00,26.7,26.71,26.68,26.68,7200.0,20.2156,20.2232,20.2005,20.2005,7200.0
2013-10-22 12:10:00,26.68,26.68,26.64,26.64,8000.0,20.2005,20.2005,20.1702,20.1702,8000.0
2013-10-22 12:15:00,26.62,26.65,26.61,26.65,7600.0,20.155,20.1778,20.1475,20.1778,7600.0
2013-10-22 12:20:00,26.65,26.67,26.65,26.67,8600.0,20.1778,20.1929,20.1778,20.1929,8600.0
2013-10-22 12:25:00,26.67,26.67,26.61,26.62,7600.0,20.1929,20.1929,20.1475,20.155,7600.0
2013-10-22 12:30:00,26.61,26.63,26.61,26.63,8400.0,20.1475,20.1626,20.1475,20.1626,8400.0
2013-10-22 12:35:00,26.64,26.64,26.61,26.61,4200.0,20.1702,20.1702,20.1475,20.1475,4200.0
2013-10-22 12:40:00,26.61,26.64,26.61,26.63,8000.0,20.1475,20.1702,20.1475,20.1626,8000.0
2013-10-22 12:45:00,26.62,26.65,26.61,26.63,7600.0,20.155,20.1778,20.1475,20.1626,7600.0
2013-10-22 12:50:00,26.64,26.65,26.64,26.64,10400.0,20.1702,20.1778,20.1702,20.1702,10400.0
2013-10-22 12:55:00,26.64,26.65,26.64,26.65,4200.0,20.1702,20.1778,20.1702,20.1778,4200.0
2013-10-22 13:00:00,26.65,26.65,26.64,26.65,6800.0,20.1778,20.1778,20.1702,20.1778,6800.0
2013-10-22 13:05:00,26.65,26.68,26.65,26.67,4200.0,20.1778,20.2005,20.1778,20.1929,4200.0
2013-10-22 13:10:00,26.67,26.68,26.64,26.67,34800.0,20.1929,20.2005,20.1702,20.1929,34800.0
2013-10-22 13:15:00,26.67,26.7,26.66,26.7,4600.0,20.1929,20.2156,20.1853,20.2156,4600.0
2013-10-22 13:20:00,26.7,26.75,26.69,26.75,36400.0,20.2156,20.2535,20.208,20.2535,36400.0
2013-10-22 13:25:00,26.75,26.8,26.74,26.74,30200.0,20.2535,20.2913,20.2459,20.2459,30200.0
2013-10-22 13:30:00,26.74,26.75,26.72,26.75,11600.0,20.2459,20.2535,20.2308,20.2535,11600.0
2013-10-22 13:35:00,26.75,26.76,26.73,26.75,16200.0,20.2535,20.261,20.2383,20.2535,16200.0
2013-10-22 13:40:00,26.77,26.77,26.72,26.75,13400.0,20.2686,20.2686,20.2308,20.2535,13400.0
2013-10-22 13:45:00,26.75,26.79,26.74,26.78,11400.0,20.2535,20.2838,20.2459,20.2762,11400.0
2013-10-22 13:50:00,26.79,26.8,26.77,26.78,13600.0,20.2838,20.2913,20.2686,20.2762,13600.0
2013-10-22 13:55:00,26.77,26.82,26.77,26.82,19600.0,20.2686,20.3065,20.2686,20.3065,19600.0
2013-10-22 14:00:00,26.82,26.83,26.79,26.8,31800.0,20.3065,20.314,20.2838,20.2913,31800.0
2013-10-22 14:05:00,26.8,26.8,26.75,26.78,15800.0,20.2913,20.2913,20.2535,20.2762,15800.0
2013-10-22 14:10:00,26.77,26.8,26.75,26.75,23400.0,20.2686,20.2913,20.2535,20.2535,23400.0
2013-10-22 14:15:00,26.76,26.81,26.75,26.81,20400.0,20.261,20.2989,20.2535,20.2989,20400.0
2013-10-22 14:20:00,26.81,26.81,26.77,26.8,20000.0,20.2989,20.2989,20.2686,20.2913,20000.0
2013-10-22 14:25:00,26.79,26.8,26.76,26.78,16600.0,20.2838,20.2913,20.261,20.2762,16600.0
2013-10-22 14:30:00,26.79,26.8,26.76,26.78,21200.0,20.2838,20.2913,20.261,20.2762,21200.0
2013-10-22 14:35:00,26.78,26.8,26.77,26.79,14800.0,20.2762,20.2913,20.2686,20.2838,14800.0
2013-10-22 14:40:00,26.79,26.81,26.78,26.81,23000.0,20.2838,20.2989,20.2762,20.2989,23000.0
2013-10-22 14:45:00,26.82,26.82,26.79,26.8,26400.0,20.3065,20.3065,20.2838,20.2913,26400.0
2013-10-22 14:50:00,26.8,26.83,26.79,26.82,34400.0,20.2913,20.314,20.2838,20.3065,34400.0
2013-10-22 14:55:00,26.82,26.83,26.79,26.81,93400.0,20.3065,20.314,20.2838,20.2989,93400.0
2013-10-22 15:00:00,26.81,26.85,26.8,26.83,85000.0,20.2989,20.3292,20.2913,20.314,85000.0
2013-10-22 15:05:00,26.83,26.84,26.8,26.83,56800.0,20.314,20.3216,20.2913,20.314,56800.0
2013-10-22 15:10:00,26.84,26.86,26.82,26.84,74200.0,20.3216,20.3368,20.3065,20.3216,74200.0
2013-10-22 15:15:00,26.83,26.88,26.83,26.88,41000.0,20.314,20.3519,20.314,20.3519,41000.0
2013-10-22 15:20:00,26.87,26.91,26.86,26.91,42600.0,20.3443,20.3746,20.3368,20.3746,42600.0
2013-10-22 15:25:00,26.91,26.92,26.88,26.89,41600.0,20.3746,20.3822,20.3519,20.3595,41600.0
2013-10-22 15:30:00,26.89,26.9,26.83,26.84,172600.0,20.3595,20.367,20.314,20.3216,172600.0
2013-10-22 15:35:00,26.84,26.86,26.83,26.84,44400.0,20.3216,20.3368,20.314,20.3216,44400.0
2013-10-22 15:40:00,26.84,26.85,26.81,26.82,38600.0,20.3216,20.3292,20.2989,20.3065,38600.0
2013-10-22 15:45:00,26.82,26.84,26.8,26.8,158400.0,20.3065,20.3216,20.2913,20.2913,158400.0
2013-10-22 15:50:00,26.8,26.84,26.8,26.82,194800.0,20.2913,20.3216,20.2913,20.3065,194800.0
2013-10-22 15:55:00,26.82,26.83,26.78,26.82,270200.0,20.3065,20.314,20.2762,20.3065,270200.0
2013-10-23 09:30:00,26.57,26.65,26.5,26.6,54400.0,20.2347,20.2957,20.1814,20.2576,54400.0
2013-10-23 09:35:00,26.6,26.65,26.52,26.59,34200.0,20.2576,20.2957,20.1967,20.25,34200.0
2013-10-23 09:40:00,26.6,26.73,26.6,26.68,27400.0,20.2576,20.3566,20.2576,20.3185,27400.0
2013-10-23 09:45:00,26.68,26.68,26.57,26.61,21000.0,20.3185,20.3185,20.2347,20.2652,21000.0
2013-10-23 09:50:00,26.61,26.63,26.58,26.6,52000.0,20.2652,20.2804,20.2424,20.2576,52000.0
2013-10-23 09:55:00,26.6,26.6,26.56,26.59,34400.0,20.2576,20.2576,20.2271,20.25,34400.0
2013-10-23 10:00:00,26.58,26.58,26.5,26.53,35600.0,20.2424,20.2424,20.1814,20.2043,35600.0
2013-10-23 10:05:00,26.53,26.6,26.53,26.6,17000.0,20.2043,20.2576,20.2043,20.2576,17000.0
2013-10-23 10:10:00,26.6,26.7,26.57,26.69,77200.0,20.2576,20.3337,20.2347,20.3261,77200.0
2013-10-23 10:15:00,26.69,26.69,26.62,26.64,10000.0,20.3261,20.3261,20.2728,20.2881,10000.0
2013-10-23 10:20:00,26.65,26.65,26.57,26.6,17000.0,20.2957,20.2957,20.2347,20.2576,17000.0
2013-10-23 10:25:00,26.59,26.6,26.55,26.58,24600.0,20.25,20.2576,20.2195,20.2424,24600.0
2013-10-23 10:30:00,26.58,26.61,26.57,26.61,29200.0,20.2424,20.2652,20.2347,20.2652,29200.0
2013-10-23 10:35:00,26.61,26.65,26.6,26.65,46000.0,20.2652,20.2957,20.2576,20.2957,46000.0
2013-10-23 10:40:00,26.65,26.67,26.61,26.63,11000.0,20.2957,20.3109,20.2652,20.2804,11000.0
2013-10-23 10:45:00,26.61,26.64,26.58,26.59,34200.0,20.2652,20.2881,20.2424,20.25,34200.0
2013-10-23 10:50:00,26.59,26.59,26.55,26.56,43400.0,20.25,20.25,20.2195,20.2271,43400.0
2013-10-23 10:55:00,26.56,26.59,26.55,26.59,9000.0,20.2271,20.25,20.2195,20.25,9000.0
2013-10-23 11:00:00,26.58,26.6,26.55,26.59,26200.0,20.2424,20.2576,20.2195,20.25,26200.0
2013-10-23 11:05:00,26.59,26.6,26.57,26.59,14000.0,20.25,20.2576,20.2347,20.25,14000.0
2013-10-23 11:10:00,26.58,26.61,26.58,26.58,8200.0,20.2424,20.2652,20.2424,20.2424,8200.0
2013-10-23 11:15:00,26.58,26.6,26.57,26.6,10600.0,20.2424,20.2576,20.2347,20.2576,10600.0
2013-10-23 11:20:00,26.6,26.67,26.57,26.66,15600.0,20.2576,20.3109,20.2347,20.3033,15600.0
2013-10-23 11:25:00,26.66,26.66,26.57,26.57,13400.0,20.3033,20.3033,20.2347,20.2347,13400.0
2013-10-23 11:30:00,26.57,26.63,26.56,26.61,33000.0,20.2347,20.2804,20.2271,20.2652,33000.0
2013-10-23 11:35:00,26.6,26.61,26.58,26.58,17600.0,20.2576,20.2652,20.2424,20.2424,17600.0
2013-10-23 11:40:00,26.57,26.61,26.55,26.55,23400.0,20.2347,20.2652,20.2195,20.2195,23400.0
2013-10-23 11:45:00,26.55,26.57,26.53,26.55,18400.0,20.2195,20.2347,20.2043,20.2195,18400.0
2013-10-23 11:50:00,26.55,26.56,26.53,26.53,12400.0,20.2195,20.2271,20.2043,20.2043,12400.0
2013-10-23 11:55:00,26.54,26.55,26.53,26.54,11000.0,20.2119,20.2195,20.2043,20.2119,11000.0
2013-10-23 12:00:00,26.54,26.55,26.53,26.53,9200.0,20.2119,20.2195,20.2043,20.2043,9200.0
2013-10-23 12:05:00,26.53,26.54,26.52,26.53,13800.0,20.2043,20.2119,20.1967,20.2043,13800.0
2013-10-23 12:10:00,26.53,26.53,26.48,26.49,25200.0,20.2043,20.2043,20.1662,20.1738,25200.0
2013-10-23 12:15:00,26.49,26.5,26.48,26.48,12400.0,20.1738,20.1814,20.1662,20.1662,12400.0
2013-10-23 12:20:00,26.48,26.49,26.46,26.48,20000.0,20.1662,20.1738,20.151,20.1662,20000.0
2013-10-23 12:25:00,26.47,26.48,26.46,26.47,11000.0,20.1586,20.1662,20.151,20.1586,11000.0
2013-10-23 12:30:00,26.48,26.48,26.46,26.47,4600.0,20.1662,20.1662,20.151,20.1586,4600.0
2013-10-23 12:35:00,26.47,26.48,26.46,26.48,6400.0,20.1586,20.1662,20.151,20.1662,6400.0
2013-10-23 12:40:00,26.48,26.49,26.47,26.47,10600.0,20.1662,20.1738,20.1586,20.1586,10600.0
2013-10-23 12:45:00,26.47,26.47,26.45,26.46,10200.0,20.1586,20.1586,20.1434,20.151,10200.0
2013-10-23 12:50:00,26.46,26.48,26.46,26.46,8400.0,20.151,20.1662,20.151,20.151,8400.0
2013-10-23 12:55:00,26.46,26.5,26.46,26.49,17000.0,20.151,20.1814,20.151,20.1738,17000.0
2013-10-23 13:00:00,26.48,26.5,26.48,26.5,4600.0,20.1662,20.1814,20.1662,20.1814,4600.0
2013-10-23 13:05:00,26.49,26.5,26.49,26.5,31800.0,20.1738,20.1814,20.1738,20.1814,31800.0
2013-10-23 13:10:00,26.5,26.5,26.47,26.5,8600.0,20.1814,20.1814,20.1586,20.1814,8600.0
2013-10-23 13:15:00,26.5,26.53,26.5,26.53,5800.0,20.1814,20.2043,20.1814,20.2043,5800.0
2013-10-23 13:20:00,26.54,26.55,26.52,26.52,6000.0,20.2119,20.2195,20.1967,20.1967,6000.0
2013-10-23 13:25:00,26.52,26.53,26.5,26.51,21800.0,20.1967,20.2043,20.1814,20.189,21800.0
2013-10-23 13:30:00,26.5,26.5,26.5,26.5,16400.0,20.1814,20.1814,20.1814,20.1814,16400.0
2013-10-23 13:35:00,26.5,26.5,26.5,26.5,5600.0,20.1814,20.1814,20.1814,20.1814,5600.0
2013-10-23 13:40:00,26.5,26.51,26.48,26.51,14800.0,20.1814,20.189,20.1662,20.189,14800.0
2013-10-23 13:45:00,26.52,26.53,26.5,26.53,19000.0,20.1967,20.2043,20.1814,20.2043,19000.0
2013-10-23 13:50:00,26.52,26.55,26.51,26.54,16200.0,20.1967,20.2195,20.189,20.2119,16200.0
2013-10-23 13:55:00,26.53,26.54,26.5,26.5,13200.0,20.2043,20.2119,20.1814,20.1814,13200.0
2013-10-23 14:00:00,26.52,26.54,26.5,26.54,10800.0,20.1967,20.2119,20.1814,20.2119,10800.0
2013-10-23 14:05:00,26.54,26.54,26.52,26.52,13200.0,20.2119,20.2119,20.1967,20.1967,13200.0
2013-10-23 14:10:00,26.51,26.53,26.51,26.53,10600.0,20.189,20.2043,20.189,20.2043,10600.0
2013-10-23 14:15:00,26.53,26.54,26.5,26.5,26000.0,20.2043,20.2119,20.1814,20.1814,26000.0
2013-10-23 14:20:00,26.5,26.5,26.49,26.5,16800.0,20.1814,20.1814,20.1738,20.1814,16800.0
2013-10-23 14:25:00,26.5,26.52,26.5,26.51,7000.0,20.1814,20.1967,20.1814,20.189,7000.0
2013-10-23 14:30:00,26.52,26.55,26.52,26.54,23200.0,20.1967,20.2195,20.1967,20.2119,23200.0
2013-10-23 14:35:00,26.54,26.54,26.51,26.52,27400.0,20.2119,20.2119,20.189,20.1967,27400.0
2013-10-23 14:40:00,26.52,26.53,26.51,26.52,25600.0,20.1967,20.2043,20.189,20.1967,25600.0
2013-10-23 14:45:00,26.52,26.52,26.5,26.51,36400.0,20.1967,20.1967,20.1814,20.189,36400.0
2013-10-23 14:50:00,26.5,26.52,26.5,26.5,49800.0,20.1814,20.1967,20.1814,20.1814,49800.0
2013-10-23 14:55:00,26.5,26.52,26.49,26.52,61000.0,20.1814,20.1967,20.1738,20.1967,61000.0
2013-10-23 15:00:00,26.52,26.55,26.5,26.54,65000.0,20.1967,20.2195,20.1814,20.2119,65000.0
2013-10-23 15:05:00,26.54,26.55,26.51,26.53,15000.0,20.2119,20.2195,20.189,20.2043,15000.0
2013-10-23 15:10:00,26.53,26.55,26.52,26.53,10800.0,20.2043,20.2195,20.1967,20.2043,10800.0
2013-10-23 15:15:00,26.53,26.53,26.5,26.51,35000.0,20.2043,20.2043,20.1814,20.189,35000.0
2013-10-23 15:20:00,26.51,26.53,26.51,26.53,40000.0,20.189,20.2043,20.189,20.2043,40000.0
2013-10-23 15:25:00,26.53,26.53,26.51,26.51,12400.0,20.2043,20.2043,20.189,20.189,12400.0
2013-10-23 15:30:00,26.52,26.53,26.52,26.52,39400.0,20.1967,20.2043,20.1967,20.1967,39400.0
2013-10-23 15:35:00,26.52,26.52,26.51,26.51,32600.0,20.1967,20.1967,20.189,20.189,32600.0
2013-10-23 15:40:00,26.51,26.53,26.5,26.52,75600.0,20.189,20.2043,20.1814,20.1967,75600.0
2013-10-23 15:45:00,26.52,26.53,26.5,26.52,91800.0,20.1967,20.2043,20.1814,20.1967,91800.0
2013-10-23 15:50:00,26.52,26.53,26.5,26.5,53200.0,20.1967,20.2043,20.1814,20.1814,53200.0
2013-10-23 15:55:00,26.5,26.54,26.5,26.54,94200.0,20.1814,20.2119,20.1814,20.2119,94200.0
2013-10-24 09:30:00,26.52,26.65,26.52,26.64,16200.0,20.1967,20.2957,20.1967,20.2881,16200.0
2013-10-24 09:35:00,26.64,26.64,26.53,26.54,23000.0,20.2881,20.2881,20.2043,20.2119,23000.0
2013-10-24 09:40:00,26.54,26.54,26.49,26.49,8600.0,20.2119,20.2119,20.1738,20.1738,8600.0
2013-10-24 09:45:00,26.51,26.53,26.48,26.5,13000.0,20.189,20.2043,20.1662,20.1814,13000.0
2013-10-24 09:50:00,26.51,26.51,26.49,26.5,5800.0,20.189,20.189,20.1738,20.1814,5800.0
2013-10-24 09:55:00,26.51,26.51,26.49,26.5,20200.0,20.189,20.189,20.1738,20.1814,20200.0
2013-10-24 10:00:00,26.5,26.51,26.47,26.47,35200.0,20.1814,20.189,20.1586,20.1586,35200.0
2013-10-24 10:05:00,26.45,26.51,26.43,26.51,42000.0,20.1434,20.189,20.1281,20.189,42000.0
2013-10-24 10:10:00,26.5,26.56,26.49,26.52,42400.0,20.1814,20.2271,20.1738,20.1967,42400.0
2013-10-24 10:15:00,26.51,26.6,26.51,26.6,41600.0,20.189,20.2576,20.189,20.2576,41600.0
2013-10-24 10:20:00,26.6,26.63,26.53,26.57,70600.0,20.2576,20.2804,20.2043,20.2347,70600.0
2013-10-24 10:25:00,26.56,26.59,26.55,26.58,7200.0,20.2271,20.25,20.2195,20.2424,7200.0
2013-10-24 10:30:00,26.59,26.59,26.55,26.55,16000.0,20.25,20.25,20.2195,20.2195,16000.0
2013-10-24 10:35:00,26.56,26.61,26.56,26.58,7800.0,20.2271,20.2652,20.2271,20.2424,7800.0
2013-10-24 10:40:00,26.59,26.65,26.58,26.62,39200.0,20.25,20.2957,20.2424,20.2728,39200.0
2013-10-24 10:45:00,26.61,26.64,26.6,26.61,14800.0,20.2652,20.2881,20.2576,20.2652,14800.0
2013-10-24 10:50:00,26.61,26.62,26.61,26.61,14800.0,20.2652,20.2728,20.2652,20.2652,14800.0
2013-10-24 10:55:00,26.61,26.64,26.61,26.64,5400.0,20.2652,20.2881,20.2652,20.2881,5400.0
2013-10-24 11:00:00,26.63,26.66,26.62,26.65,24400.0,20.2804,20.3033,20.2728,20.2957,24400.0
2013-10-24 11:05:00,26.66,26.72,26.65,26.72,59800.0,20.3033,20.349,20.2957,20.349,59800.0
2013-10-24 11:10:00,26.72,26.74,26.67,26.72,102400.0,20.349,20.3642,20.3109,20.349,102400.0
2013-10-24 11:15:00,26.72,26.72,26.6,26.64,32600.0,20.349,20.349,20.2576,20.2881,32600.0
2013-10-24 11:20:00,26.63,26.67,26.6,26.6,36200.0,20.2804,20.3109,20.2576,20.2576,36200.0
2013-10-24 11:25:00,26.6,26.64,26.6,26.6,36200.0,20.2576,20.2881,20.2576,20.2576,36200.0
2013-10-24 11:30:00,26.61,26.61,26.6,26.61,18000.0,20.2652,20.2652,20.2576,20.2652,18000.0
2013-10-24 11:35:00,26.61,26.61,26.58,26.58,11800.0,20.2652,20.2652,20.2424,20.2424,11800.0
2013-10-24 11:40:00,26.59,26.59,26.57,26.58,16000.0,20.25,20.25,20.2347,20.2424,16000.0
2013-10-24 11:45:00,26.59,26.6,26.58,26.58,6600.0,20.25,20.2576,20.2424,20.2424,6600.0
2013-10-24 11:50:00,26.59,26.63,26.58,26.63,27600.0,20.25,20.2804,20.2424,20.2804,27600.0
2013-10-24 11:55:00,26.63,26.65,26.61,26.61,10800.0,20.2804,20.2957,20.2652,20.2652,10800.0
2013-10-24 12:00:00,26.61,26.62,26.58,26.58,12200.0,20.2652,20.2728,20.2424,20.2424,12200.0
2013-10-24 12:05:00,26.59,26.61,26.59,26.61,7800.0,20.25,20.2652,20.25,20.2652,7800.0
2013-10-24 12:10:00,26.61,26.65,26.6,26.64,24000.0,20.2652,20.2957,20.2576,20.2881,24000.0
2013-10-24 12:15:00,26.64,26.7,26.63,26.63,34400.0,20.2881,20.3337,20.2804,20.2804,34400.0
2013-10-24 12:20:00,26.63,26.7,26.63,26.68,20400.0,20.2804,20.3337,20.2804,20.3185,20400.0
2013-10-24 12:25:00,26.69,26.72,26.65,26.68,107000.0,20.3261,20.349,20.2957,20.3185,107000.0
2013-10-24 12:30:00,26.68,26.68,26.65,26.67,11800.0,20.3185,20.3185,20.2957,20.3109,11800.0
2013-10-24 12:35:00,26.66,26.67,26.65,26.67,7800.0,20.3033,20.3109,20.2957,20.3109,7800.0
2013-10-24 12:40:00,26.66,26.67,26.66,26.67,4800.0,20.3033,20.3109,20.3033,20.3109,4800.0
2013-10-24 12:45:00,26.66,26.7,26.66,26.68,6800.0,20.3033,20.3337,20.3033,20.3185,6800.0
2013-10-24 12:50:00,26.69,26.69,26.64,26.66,50200.0,20.3261,20.3261,20.2881,20.3033,50200.0
2013-10-24 12:55:00,26.66,26.67,26.65,26.67,28600.0,20.3033,20.3109,20.2957,20.3109,28600.0
2013-10-24 13:00:00,26.66,26.66,26.63,26.63,39400.0,20.3033,20.3033,20.2804,20.2804,39400.0
2013-10-24 13:05:00,26.63,26.65,26.63,26.64,5000.0,20.2804,20.2957,20.2804,20.2881,5000.0
2013-10-24 13:10:00,26.65,26.67,26.65,26.67,4600.0,20.2957,20.3109,20.2957,20.3109,4600.0
2013-10-24 13:15:00,26.66,26.66,26.64,26.64,4800.0,20.3033,20.3033,20.2881,20.2881,4800.0
2013-10-24 13:20:00,26.66,26.68,26.66,26.68,3400.0,20.3033,20.3185,20.3033,20.3185,3400.0
2013-10-24 13:25:00,26.68,26.72,26.68,26.71,12600.0,20.3185,20.349,20.3185,20.3414,12600.0
2013-10-24 13:30:00,26.7,26.74,26.7,26.71,138200.0,20.3337,20.3642,20.3337,20.3414,138200.0
2013-10-24 13:35:00,26.7,26.72,26.65,26.66,118200.0,20.3337,20.349,20.2957,20.3033,118200.0
2013-10-24 13:40:00,26.67,26.72,26.67,26.72,4400.0,20.3109,20.349,20.3109,20.349,4400.0
2013-10-24 13:45:00,26.72,26.72,26.65,26.67,28200.0,20.349,20.349,20.2957,20.3109,28200.0
2013-10-24 13:50:00,26.67,26.67,26.65,26.66,3400.0,20.3109,20.3109,20.2957,20.3033,3400.0
2013-10-24 13:55:00,26.66,26.66,26.63,26.63,30000.0,20.3033,20.3033,20.2804,20.2804,30000.0
2013-10-24 14:00:00,26.63,26.67,26.63,26.67,26400.0,20.2804,20.3109,20.2804,20.3109,26400.0
2013-10-24 14:05:00,26.67,26.68,26.66,26.67,10200.0,20.3109,20.3185,20.3033,20.3109,10200.0
2013-10-24 14:10:00,26.67,26.67,26.66,26.67,4000.0,20.3109,20.3109,20.3033,20.3109,4000.0
2013-10-24 14:15:00,26.67,26.68,26.66,26.67,12800.0,20.3109,20.3185,20.3033,20.3109,12800.0
2013-10-24 14:20:00,26.67,26.7,26.66,26.7,18200.0,20.3109,20.3337,20.3033,20.3337,18200.0
2013-10-24 14:25:00,26.7,26.75,26.7,26.75,39800.0,20.3337,20.3718,20.3337,20.3718,39800.0
2013-10-24 14:30:00,26.75,26.77,26.75,26.75,33800.0,20.3718,20.3871,20.3718,20.3718,33800.0
2013-10-24 14:35:00,26.75,26.79,26.75,26.77,25600.0,20.3718,20.4023,20.3718,20.3871,25600.0
2013-10-24 14:40:00,26.76,26.79,26.76,26.78,36400.0,20.3794,20.4023,20.3794,20.3947,36400.0
2013-10-24 14:45:00,26.78,26.83,26.78,26.83,43200.0,20.3947,20.4327,20.3947,20.4327,43200.0
2013-10-24 14:50:00,26.83,26.91,26.81,26.86,79600.0,20.4327,20.4937,20.4175,20.4556,79600.0
2013-10-24 14:55:00,26.86,26.89,26.85,26.88,61000.0,20.4556,20.4784,20.448,20.4708,61000.0
2013-10-24 15:00:00,26.88,26.88,26.8,26.86,248000.0,20.4708,20.4708,20.4099,20.4556,248000.0
2013-10-24 15:05:00,26.86,26.86,26.84,26.85,37000.0,20.4556,20.4556,20.4404,20.448,37000.0
2013-10-24 15:10:00,26.85,26.85,26.83,26.83,34000.0,20.448,20.448,20.4327,20.4327,34000.0
2013-10-24 15:15:00,26.84,26.84,26.81,26.83,45200.0,20.4404,20.4404,20.4175,20.4327,45200.0
2013-10-24 15:20:00,26.83,26.83,26.82,26.83,42800.0,20.4327,20.4327,20.4251,20.4327,42800.0
2013-10-24 15:25:00,26.83,26.85,26.82,26.85,80800.0,20.4327,20.448,20.4251,20.448,80800.0
2013-10-24 15:30:00,26.85,26.86,26.83,26.83,84400.0,20.448,20.4556,20.4327,20.4327,84400.0
2013-10-24 15:35:00,26.83,26.84,26.81,26.83,75800.0,20.4327,20.4404,20.4175,20.4327,75800.0
2013-10-24 15:40:00,26.83,26.83,26.81,26.82,74000.0,20.4327,20.4327,20.4175,20.4251,74000.0
2013-10-24 15:45:00,26.82,26.86,26.82,26.85,205000.0,20.4251,20.4556,20.4251,20.448,205000.0
2013-10-24 15:50:00,26.85,26.86,26.84,26.84,86800.0,20.448,20.4556,20.4404,20.4404,86800.0
2013-10-24 15:55:00,26.84,26.88,26.84,26.85,333800.0,20.4404,20.4708,20.4404,20.448,333800.0
2013-10-25 09:30:00,26.86,26.93,26.78,26.88,35000.0,20.4556,20.5089,20.3947,20.4708,35000.0
2013-10-25 09:35:00,26.88,26.92,26.85,26.89,10600.0,20.4708,20.5013,20.448,20.4784,10600.0
2013-10-25 09:40:00,26.93,26.95,26.88,26.89,45600.0,20.5089,20.5241,20.4708,20.4784,45600.0
2013-10-25 09:45:00,26.9,26.92,26.8,26.83,42000.0,20.4861,20.5013,20.4099,20.4327,42000.0
2013-10-25 09:50:00,26.84,26.86,26.74,26.77,27800.0,20.4404,20.4556,20.3642,20.3871,27800.0
2013-10-25 09:55:00,26.77,26.82,26.74,26.78,7200.0,20.3871,20.4251,20.3642,20.3947,7200.0
2013-10-25 10:00:00,26.8,26.83,26.75,26.78,13400.0,20.4099,20.4327,20.3718,20.3947,13400.0
2013-10-25 10:05:00,26.77,26.79,26.73,26.76,13400.0,20.3871,20.4023,20.3566,20.3794,13400.0
2013-10-25 10:10:00,26.79,26.79,26.67,26.68,22800.0,20.4023,20.4023,20.3109,20.3185,22800.0
2013-10-25 10:15:00,26.69,26.72,26.66,26.68,18000.0,20.3261,20.349,20.3033,20.3185,18000.0
2013-10-25 10:20:00,26.69,26.7,26.62,26.63,25000.0,20.3261,20.3337,20.2728,20.2804,25000.0
2013-10-25 10:25:00,26.61,26.64,26.61,26.61,13000.0,20.2652,20.2881,20.2652,20.2652,13000.0
2013-10-25 10:30:00,26.61,26.65,26.61,26.63,11000.0,20.2652,20.2957,20.2652,20.2804,11000.0
2013-10-25 10:35:00,26.61,26.64,26.6,26.61,12000.0,20.2652,20.2881,20.2576,20.2652,12000.0
2013-10-25 10:40:00,26.61,26.64,26.58,26.58,7400.0,20.2652,20.2881,20.2424,20.2424,7400.0
2013-10-25 10:45:00,26.6,26.63,26.59,26.6,12000.0,20.2576,20.2804,20.25,20.2576,12000.0
2013-10-25 10:50:00,26.61,26.64,26.6,26.64,6400.0,20.2652,20.2881,20.2576,20.2881,6400.0
2013-10-25 10:55:00,26.62,26.63,26.58,26.63,13000.0,20.2728,20.2804,20.2424,20.2804,13000.0
2013-10-25 11:00:00,26.62,26.62,26.58,26.59,7600.0,20.2728,20.2728,20.2424,20.25,7600.0
2013-10-25 11:05:00,26.58,26.66,26.58,26.61,9400.0,20.2424,20.3033,20.2424,20.2652,9400.0
2013-10-25 11:10:00,26.61,26.65,26.61,26.65,7800.0,20.2652,20.2957,20.2652,20.2957,7800.0
2013-10-25 11:15:00,26.66,26.66,26.64,26.66,7000.0,20.3033,20.3033,20.2881,20.3033,7000.0
2013-10-25 11:20:00,26.66,26.66,26.61,26.64,9400.0,20.3033,20.3033,20.2652,20.2881,9400.0
2013-10-25 11:25:00,26.64,26.65,26.63,26.64,7600.0,20.2881,20.2957,20.2804,20.2881,7600.0
2013-10-25 11:30:00,26.65,26.68,26.65,26.67,8200.0,20.2957,20.3185,20.2957,20.3109,8200.0
2013-10-25 11:35:00,26.66,26.66,26.6,26.61,12000.0,20.3033,20.3033,20.2576,20.2652,12000.0
2013-10-25 11:40:00,26.61,26.62,26.6,26.62,22000.0,20.2652,20.2728,20.2576,20.2728,22000.0
2013-10-25 11:45:00,26.61,26.62,26.59,26.6,15800.0,20.2652,20.2728,20.25,20.2576,15800.0
2013-10-25 11:50:00,26.6,26.61,26.59,26.59,9400.0,20.2576,20.2652,20.25,20.25,9400.0
2013-10-25 11:55:00,26.58,26.6,26.56,26.6,13200.0,20.2424,20.2576,20.2271,20.2576,13200.0
2013-10-25 12:00:00,26.59,26.61,26.59,26.6,14000.0,20.25,20.2652,20.25,20.2576,14000.0
2013-10-25 12:05:00,26.6,26.62,26.6,26.61,12600.0,20.2576,20.2728,20.2576,20.2652,12600.0
2013-10-25 12:10:00,26.61,26.61,26.57,26.58,8800.0,20.2652,20.2652,20.2347,20.2424,8800.0
2013-10-25 12:15:00,26.58,26.61,26.58,26.6,3800.0,20.2424,20.2652,20.2424,20.2576,3800.0
2013-10-25 12:20:00,26.6,26.61,26.59,26.61,11800.0,20.2576,20.2652,20.25,20.2652,11800.0
2013-10-25 12:25:00,26.61,26.63,26.6,26.62,8000.0,20.2652,20.2804,20.2576,20.2728,8000.0
2013-10-25 12:30:00,26.61,26.62,26.59,26.62,14400.0,20.2652,20.2728,20.25,20.2728,14400.0
2013-10-25 12:35:00,26.62,26.66,26.61,26.66,19600.0,20.2728,20.3033,20.2652,20.3033,19600.0
2013-10-25 12:40:00,26.65,26.68,26.64,26.68,5000.0,20.2957,20.3185,20.2881,20.3185,5000.0
2013-10-25 12:45:00,26.69,26.72,26.68,26.7,17600.0,20.3261,20.349,20.3185,20.3337,17600.0
2013-10-25 12:50:00,26.7,26.72,26.7,26.71,8000.0,20.3337,20.349,20.3337,20.3414,8000.0
2013-10-25 12:55:00,26.71,26.71,26.68,26.7,4000.0,20.3414,20.3414,20.3185,20.3337,4000.0
2013-10-25 13:00:00,26.68,26.7,26.68,26.68,4400.0,20.3185,20.3337,20.3185,20.3185,4400.0
2013-10-25 13:05:00,26.69,26.7,26.68,26.68,5400.0,20.3261,20.3337,20.3185,20.3185,5400.0
2013-10-25 13:10:00,26.67,26.71,26.66,26.71,5000.0,20.3109,20.3414,20.3033,20.3414,5000.0
2013-10-25 13:15:00,26.71,26.72,26.71,26.71,4600.0,20.3414,20.349,20.3414,20.3414,4600.0
2013-10-25 13:20:00,26.71,26.71,26.66,26.67,8200.0,20.3414,20.3414,20.3033,20.3109,8200.0
2013-10-25 13:25:00,26.68,26.69,26.66,26.68,8000.0,20.3185,20.3261,20.3033,20.3185,8000.0
2013-10-25 13:30:00,26.68,26.68,26.66,26.68,5200.0,20.3185,20.3185,20.3033,20.3185,5200.0
2013-10-25 13:35:00,26.68,26.69,26.68,26.69,12000.0,20.3185,20.3261,20.3185,20.3261,12000.0
2013-10-25 13:40:00,26.68,26.68,26.68,26.68,4000.0,20.3185,20.3185,20.3185,20.3185,4000.0
2013-10-25 13:45:00,26.68,26.68,26.67,26.67,7800.0,20.3185,20.3185,20.3109,20.3109,7800.0
2013-10-25 13:50:00,26.66,26.67,26.66,26.67,9600.0,20.3033,20.3109,20.3033,20.3109,9600.0
2013-10-25 13:55:00,26.66,26.68,26.65,26.68,3800.0,20.3033,20.3185,20.2957,20.3185,3800.0
2013-10-25 14:00:00,26.68,26.72,26.68,26.71,5800.0,20.3185,20.349,20.3185,20.3414,5800.0
2013-10-25 14:05:00,26.71,26.74,26.69,26.73,17600.0,20.3414,20.3642,20.3261,20.3566,17600.0
2013-10-25 14:10:00,26.72,26.72,26.69,26.72,8800.0,20.349,20.349,20.3261,20.349,8800.0
2013-10-25 14:15:00,26.73,26.74,26.72,26.74,4400.0,20.3566,20.3642,20.349,20.3642,4400.0
2013-10-25 14:20:00,26.74,26.74,26.73,26.74,5800.0,20.3642,20.3642,20.3566,20.3642,5800.0
2013-10-25 14:25:00,26.74,26.74,26.73,26.74,6200.0,20.3642,20.3642,20.3566,20.3642,6200.0
2013-10-25 14:30:00,26.73,26.74,26.71,26.71,6800.0,20.3566,20.3642,20.3414,20.3414,6800.0
2013-10-25 14:35:00,26.71,26.73,26.71,26.72,7200.0,20.3414,20.3566,20.3414,20.349,7200.0
2013-10-25 14:40:00,26.72,26.75,26.72,26.75,10800.0,20.349,20.3718,20.349,20.3718,10800.0
2013-10-25 14:45:00,26.75,26.75,26.74,26.74,6400.0,20.3718,20.3718,20.3642,20.3642,6400.0
2013-10-25 14:50:00,26.74,26.75,26.74,26.75,6600.0,20.3642,20.3718,20.3642,20.3718,6600.0
2013-10-25 14:55:00,26.75,26.77,26.74,26.76,9800.0,20.3718,20.3871,20.3642,20.3794,9800.0
2013-10-25 15:00:00,26.75,26.76,26.72,26.73,11800.0,20.3718,20.3794,20.349,20.3566,11800.0
2013-10-25 15:05:00,26.72,26.73,26.71,26.72,13200.0,20.349,20.3566,20.3414,20.349,13200.0
2013-10-25 15:10:00,26.72,26.74,26.72,26.73,22000.0,20.349,20.3642,20.349,20.3566,22000.0
2013-10-25 15:15:00,26.73,26.75,26.72,26.74,12800.0,20.3566,20.3718,20.349,20.3642,12800.0
2013-10-25 15:20:00,26.74,26.75,26.73,26.74,17000.0,20.3642,20.3718,20.3566,20.3642,17000.0
2013-10-25 15:25:00,26.73,26.74,26.72,26.72,16400.0,20.3566,20.3642,20.349,20.349,16400.0
2013-10-25 15:30:00,26.72,26.74,26.72,26.73,22000.0,20.349,20.3642,20.349,20.3566,22000.0
2013-10-25 15:35:00,26.73,26.73,26.71,26.72,23400.0,20.3566,20.3566,20.3414,20.349,23400.0
2013-10-25 15:40:00,26.72,26.73,26.7,26.72,39600.0,20.349,20.3566,20.3337,20.349,39600.0
2013-10-25 15:45:00,26.71,26.75,26.71,26.74,68200.0,20.3414,20.3718,20.3414,20.3642,68200.0
2013-10-25 15:50:00,26.74,26.74,26.71,26.72,53400.0,20.3642,20.3642,20.3414,20.349,53400.0
2013-10-25 15:55:00,26.72,26.78,26.71,26.76,311400.0,20.349,20.3947,20.3414,20.3794,311400.0
2013-10-28 09:30:00,26.71,26.74,26.63,26.72,10800.0,20.3414,20.3642,20.2804,20.349,10800.0
2013-10-28 09:35:00,26.63,26.74,26.63,26.67,6000.0,20.2804,20.3642,20.2804,20.3109,6000.0
2013-10-28 09:40:00,26.68,26.72,26.67,26.68,30200.0,20.3185,20.349,20.3109,20.3185,30200.0
2013-10-28 09:45:00,26.69,26.71,26.65,26.65,22000.0,20.3261,20.3414,20.2957,20.2957,22000.0
2013-10-28 09:50:00,26.65,26.66,26.57,26.59,34600.0,20.2957,20.3033,20.2347,20.25,34600.0
2013-10-28 09:55:00,26.58,26.59,26.55,26.55,21400.0,20.2424,20.25,20.2195,20.2195,21400.0
2013-10-28 10:00:00,26.54,26.54,26.47,26.53,27200.0,20.2119,20.2119,20.1586,20.2043,27200.0
2013-10-28 10:05:00,26.55,26.55,26.5,26.5,23400.0,20.2195,20.2195,20.1814,20.1814,23400.0
2013-10-28 10:10:00,26.49,26.52,26.48,26.5,33200.0,20.1738,20.1967,20.1662,20.1814,33200.0
2013-10-28 10:15:00,26.49,26.52,26.49,26.51,23800.0,20.1738,20.1967,20.1738,20.189,23800.0
2013-10-28 10:20:00,26.5,26.51,26.47,26.47,18400.0,20.1814,20.189,20.1586,20.1586,18400.0
2013-10-28 10:25:00,26.47,26.49,26.46,26.47,51400.0,20.1586,20.1738,20.151,20.1586,51400.0
2013-10-28 10:30:00,26.47,26.48,26.43,26.44,37800.0,20.1586,20.1662,20.1281,20.1357,37800.0
2013-10-28 10:35:00,26.43,26.46,26.42,26.45,14400.0,20.1281,20.151,20.1205,20.1434,14400.0
2013-10-28 10:40:00,26.45,26.46,26.41,26.43,19000.0,20.1434,20.151,20.1129,20.1281,19000.0
2013-10-28 10:45:00,26.43,26.45,26.4,26.43,13200.0,20.1281,20.1434,20.1053,20.1281,13200.0
2013-10-28 10:50:00,26.42,26.43,26.35,26.35,17200.0,20.1205,20.1281,20.0672,20.0672,17200.0
2013-10-28 10:55:00,26.36,26.36,26.3,26.32,30800.0,20.0748,20.0748,20.0291,20.0444,30800.0
2013-10-28 11:00:00,26.31,26.33,26.29,26.32,31600.0,20.0367,20.052,20.0215,20.0444,31600.0
2013-10-28 11:05:00,26.33,26.34,26.27,26.32,28000.0,20.052,20.0596,20.0063,20.0444,28000.0
2013-10-28 11:10:00,26.32,26.36,26.32,26.34,21800.0,20.0444,20.0748,20.0444,20.0596,21800.0
2013-10-28 11:15:00,26.35,26.38,26.34,26.37,15200.0,20.0672,20.09,20.0596,20.0824,15200.0
2013-10-28 11:20:00,26.36,26.36,26.32,26.35,18600.0,20.0748,20.0748,20.0444,20.0672,18600.0
2013-10-28 11:25:00,26.34,26.36,26.33,26.36,34000.0,20.0596,20.0748,20.052,20.0748,34000.0
2013-10-28 11:30:00,26.36,26.38,26.35,26.38,15000.0,20.0748,20.09,20.0672,20.09,15000.0
2013-10-28 11:35:00,26.38,26.4,26.36,26.36,14400.0,20.09,20.1053,20.0748,20.0748,14400.0
2013-10-28 11:40:00,26.37,26.37,26.32,26.33,16000.0,20.0824,20.0824,20.0444,20.052,16000.0
2013-10-28 11:45:00,26.33,26.35,26.33,26.34,8000.0,20.052,20.0672,20.052,20.0596,8000.0
2013-10-28 11:50:00,26.34,26.34,26.28,26.31,30600.0,20.0596,20.0596,20.0139,20.0367,30600.0
2013-10-28 11:55:00,26.32,26.35,26.32,26.35,9000.0,20.0444,20.0672,20.0444,20.0672,9000.0
2013-10-28 12:00:00,26.36,26.38,26.35,26.35,8800.0,20.0748,20.09,20.0672,20.0672,8800.0
2013-10-28 12:05:00,26.35,26.39,26.34,26.36,33800.0,20.0672,20.0977,20.0596,20.0748,33800.0
2013-10-28 12:10:00,26.36,26.42,26.36,26.4,48400.0,20.0748,20.1205,20.0748,20.1053,48400.0
2013-10-28 12:15:00,26.41,26.46,26.41,26.46,52000.0,20.1129,20.151,20.1129,20.151,52000.0
2013-10-28 12:20:00,26.45,26.49,26.43,26.49,15400.0,20.1434,20.1738,20.1281,20.1738,15400.0
2013-10-28 12:25:00,26.49,26.49,26.48,26.48,9000.0,20.1738,20.1738,20.1662,20.1662,9000.0
2013-10-28 12:30:00,26.48,26.5,26.48,26.5,21800.0,20.1662,20.1814,20.1662,20.1814,21800.0
2013-10-28 12:35:00,26.5,26.55,26.5,26.55,13200.0,20.1814,20.2195,20.1814,20.2195,13200.0
2013-10-28 12:40:00,26.55,26.58,26.55,26.58,15200.0,20.2195,20.2424,20.2195,20.2424,15200.0
2013-10-28 12:45:00,26.58,26.61,26.58,26.59,19000.0,20.2424,20.2652,20.2424,20.25,19000.0
2013-10-28 12:50:00,26.6,26.62,26.59,26.59,13800.0,20.2576,20.2728,20.25,20.25,13800.0
2013-10-28 12:55:00,26.59,26.59,26.57,26.58,6400.0,20.25,20.25,20.2347,20.2424,6400.0
2013-10-28 13:00:00,26.6,26.6,26.59,26.59,5400.0,20.2576,20.2576,20.25,20.25,5400.0
2013-10-28 13:05:00,26.58,26.58,26.53,26.56,18400.0,20.2424,20.2424,20.2043,20.2271,18400.0
2013-10-28 13:10:00,26.55,26.57,26.54,26.54,3600.0,20.2195,20.2347,20.2119,20.2119,3600.0
2013-10-28 13:15:00,26.55,26.55,26.54,26.55,5000.0,20.2195,20.2195,20.2119,20.2195,5000.0
2013-10-28 13:20:00,26.55,26.56,26.51,26.53,20000.0,20.2195,20.2271,20.189,20.2043,20000.0
2013-10-28 13:25:00,26.53,26.53,26.5,26.53,9400.0,20.2043,20.2043,20.1814,20.2043,9400.0
2013-10-28 13:30:00,26.54,26.58,26.54,26.55,48200.0,20.2119,20.2424,20.2119,20.2195,48200.0
2013-10-28 13:35:00,26.55,26.61,26.55,26.61,45200.0,20.2195,20.2652,20.2195,20.2652,45200.0
2013-10-28 13:40:00,26.61,26.61,26.59,26.61,10400.0,20.2652,20.2652,20.25,20.2652,10400.0
2013-10-28 13:45:00,26.6,26.63,26.6,26.63,26000.0,20.2576,20.2804,20.2576,20.2804,26000.0
2013-10-28 13:50:00,26.61,26.63,26.61,26.61,7800.0,20.2652,20.2804,20.2652,20.2652,7800.0
2013-10-28 13:55:00,26.61,26.63,26.59,26.63,13000.0,20.2652,20.2804,20.25,20.2804,13000.0
2013-10-28 14:00:00,26.62,26.64,26.6,26.64,17000.0,20.2728,20.2881,20.2576,20.2881,17000.0
2013-10-28 14:05:00,26.63,26.63,26.59,26.59,21000.0,20.2804,20.2804,20.25,20.25,21000.0
2013-10-28 14:10:00,26.58,26.61,26.57,26.61,16600.0,20.2424,20.2652,20.2347,20.2652,16600.0
2013-10-28 14:15:00,26.61,26.61,26.6,26.61,7200.0,20.2652,20.2652,20.2576,20.2652,7200.0
2013-10-28 14:20:00,26.61,26.61,26.57,26.61,22200.0,20.2652,20.2652,20.2347,20.2652,22200.0
2013-10-28 14:25:00,26.61,26.61,26.6,26.6,9600.0,20.2652,20.2652,20.2576,20.2576,9600.0
2013-10-28 14:30:00,26.61,26.63,26.6,26.61,18000.0,20.2652,20.2804,20.2576,20.2652,18000.0
2013-10-28 14:35:00,26.61,26.61,26.58,26.59,10600.0,20.2652,20.2652,20.2424,20.25,10600.0
2013-10-28 14:40:00,26.59,26.63,26.59,26.62,14200.0,20.25,20.2804,20.25,20.2728,14200.0
2013-10-28 14:45:00,26.62,26.63,26.61,26.62,16600.0,20.2728,20.2804,20.2652,20.2728,16600.0
2013-10-28 14:50:00,26.62,26.64,26.62,26.63,15400.0,20.2728,20.2881,20.2728,20.2804,15400.0
2013-10-28 14:55:00,26.63,26.64,26.59,26.6,63000.0,20.2804,20.2881,20.25,20.2576,63000.0
2013-10-28 15:00:00,26.6,26.62,26.58,26.62,25000.0,20.2576,20.2728,20.2424,20.2728,25000.0
2013-10-28 15:05:00,26.62,26.64,26.62,26.63,33400.0,20.2728,20.2881,20.2728,20.2804,33400.0
2013-10-28 15:10:00,26.63,26.65,26.63,26.64,22200.0,20.2804,20.2957,20.2804,20.2881,22200.0
2013-10-28 15:15:00,26.64,26.66,26.63,26.63,23800.0,20.2881,20.3033,20.2804,20.2804,23800.0
2013-10-28 15:20:00,26.63,26.64,26.63,26.63,20400.0,20.2804,20.2881,20.2804,20.2804,20400.0
2013-10-28 15:25:00,26.63,26.64,26.6,26.63,37600.0,20.2804,20.2881,20.2576,20.2804,37600.0
2013-10-28 15:30:00,26.63,26.64,26.59,26.64,32200.0,20.2804,20.2881,20.25,20.2881,32200.0
2013-10-28 15:35:00,26.63,26.63,26.57,26.62,27600.0,20.2804,20.2804,20.2347,20.2728,27600.0
2013-10-28 15:40:00,26.61,26.61,26.59,26.59,22600.0,20.2652,20.2652,20.25,20.25,22600.0
2013-10-28 15:45:00,26.59,26.59,26.53,26.56,47200.0,20.25,20.25,20.2043,20.2271,47200.0
2013-10-28 15:50:00,26.56,26.56,26.54,26.54,55000.0,20.2271,20.2271,20.2119,20.2119,55000.0
2013-10-28 15:55:00,26.54,26.62,26.54,26.61,146800.0,20.2119,20.2728,20.2119,20.2652,146800.0
2013-10-29 09:30:00,26.66,26.75,26.64,26.74,27800.0,20.3033,20.3718,20.2881,20.3642,27800.0
2013-10-29 09:35:00,26.75,26.78,26.73,26.73,14400.0,20.3718,20.3947,20.3566,20.3566,14400.0
2013-10-29 09:40:00,26.72,26.8,26.72,26.77,20800.0,20.349,20.4099,20.349,20.3871,20800.0
2013-10-29 09:45:00,26.78,26.78,26.71,26.74,92000.0,20.3947,20.3947,20.3414,20.3642,92000.0
2013-10-29 09:50:00,26.74,26.74,26.65,26.65,47000.0,20.3642,20.3642,20.2957,20.2957,47000.0
2013-10-29 09:55:00,26.65,26.67,26.58,26.58,34600.0,20.2957,20.3109,20.2424,20.2424,34600.0
2013-10-29 10:00:00,26.59,26.65,26.57,26.58,24200.0,20.25,20.2957,20.2347,20.2424,24200.0
2013-10-29 10:05:00,26.6,26.6,26.56,26.58,10200.0,20.2576,20.2576,20.2271,20.2424,10200.0
2013-10-29 10:10:00,26.59,26.61,26.57,26.6,10800.0,20.25,20.2652,20.2347,20.2576,10800.0
2013-10-29 10:15:00,26.59,26.63,26.59,26.63,7400.0,20.25,20.2804,20.25,20.2804,7400.0
2013-10-29 10:20:00,26.66,26.67,26.6,26.61,26600.0,20.3033,20.3109,20.2576,20.2652,26600.0
2013-10-29 10:25:00,26.61,26.61,26.58,26.59,24800.0,20.2652,20.2652,20.2424,20.25,24800.0
2013-10-29 10:30:00,26.61,26.64,26.57,26.59,14600.0,20.2652,20.2881,20.2347,20.25,14600.0
2013-10-29 10:35:00,26.61,26.61,26.53,26.53,14800.0,20.2652,20.2652,20.2043,20.2043,14800.0
2013-10-29 10:40:00,26.54,26.54,26.47,26.49,15200.0,20.2119,20.2119,20.1586,20.1738,15200.0
2013-10-29 10:45:00,26.5,26.56,26.5,26.55,10600.0,20.1814,20.2271,20.1814,20.2195,10600.0
2013-10-29 10:50:00,26.55,26.55,26.45,26.48,60400.0,20.2195,20.2195,20.1434,20.1662,60400.0
2013-10-29 10:55:00,26.5,26.5,26.46,26.49,23600.0,20.1814,20.1814,20.151,20.1738,23600.0
2013-10-29 11:00:00,26.49,26.51,26.49,26.5,8400.0,20.1738,20.189,20.1738,20.1814,8400.0
2013-10-29 11:05:00,26.5,26.52,26.5,26.52,15000.0,20.1814,20.1967,20.1814,20.1967,15000.0
2013-10-29 11:10:00,26.52,26.52,26.5,26.5,6600.0,20.1967,20.1967,20.1814,20.1814,6600.0
2013-10-29 11:15:00,26.5,26.5,26.47,26.47,5600.0,20.1814,20.1814,20.1586,20.1586,5600.0
2013-10-29 11:20:00,26.47,26.5,26.46,26.5,18800.0,20.1586,20.1814,20.151,20.1814,18800.0
2013-10-29 11:25:00,26.52,26.52,26.5,26.52,12200.0,20.1967,20.1967,20.1814,20.1967,12200.0
2013-10-29 11:30:00,26.53,26.53,26.47,26.5,17000.0,20.2043,20.2043,20.1586,20.1814,17000.0
2013-10-29 11:35:00,26.5,26.5,26.48,26.48,11800.0,20.1814,20.1814,20.1662,20.1662,11800.0
2013-10-29 11:40:00,26.48,26.52,26.48,26.48,10800.0,20.1662,20.1967,20.1662,20.1662,10800.0
2013-10-29 11:45:00,26.5,26.52,26.48,26.5,11200.0,20.1814,20.1967,20.1662,20.1814,11200.0
2013-10-29 11:50:00,26.5,26.54,26.5,26.51,36400.0,20.1814,20.2119,20.1814,20.189,36400.0
2013-10-29 11:55:00,26.53,26.53,26.49,26.5,23400.0,20.2043,20.2043,20.1738,20.1814,23400.0
2013-10-29 12:00:00,26.51,26.55,26.5,26.54,17600.0,20.189,20.2195,20.1814,20.2119,17600.0
2013-10-29 12:05:00,26.53,26.53,26.5,26.52,4600.0,20.2043,20.2043,20.1814,20.1967,4600.0
2013-10-29 12:10:00,26.52,26.52,26.48,26.5,13400.0,20.1967,20.1967,20.1662,20.1814,13400.0
2013-10-29 12:15:00,26.5,26.52,26.5,26.51,11600.0,20.1814,20.1967,20.1814,20.189,11600.0
2013-10-29 12:20:00,26.52,26.59,26.51,26.55,47200.0,20.1967,20.25,20.189,20.2195,47200.0
2013-10-29 12:25:00,26.56,26.6,26.56,26.58,14800.0,20.2271,20.2576,20.2271,20.2424,14800.0
2013-10-29 12:30:00,26.59,26.61,26.59,26.61,7000.0,20.25,20.2652,20.25,20.2652,7000.0
2013-10-29 12:35:00,26.6,26.61,26.58,26.59,9600.0,20.2576,20.2652,20.2424,20.25,9600.0
2013-10-29 12:40:00,26.6,26.6,26.58,26.58,23000.0,20.2576,20.2576,20.2424,20.2424,23000.0
2013-10-29 12:45:00,26.57,26.59,26.56,26.59,7800.0,20.2347,20.25,20.2271,20.25,7800.0
2013-10-29 12:50:00,26.59,26.61,26.59,26.61,13800.0,20.25,20.2652,20.25,20.2652,13800.0
2013-10-29 12:55:00,26.61,26.61,26.56,26.59,27800.0,20.2652,20.2652,20.2271,20.25,27800.0
2013-10-29 13:00:00,26.59,26.59,26.58,26.58,4200.0,20.25,20.25,20.2424,20.2424,4200.0
2013-10-29 13:05:00,26.58,26.58,26.57,26.58,7600.0,20.2424,20.2424,20.2347,20.2424,7600.0
2013-10-29 13:10:00,26.58,26.58,26.54,26.57,11400.0,20.2424,20.2424,20.2119,20.2347,11400.0
2013-10-29 13:15:00,26.56,26.56,26.55,26.56,8400.0,20.2271,20.2271,20.2195,20.2271,8400.0
2013-10-29 13:20:00,26.56,26.57,26.52,26.52,15600.0,20.2271,20.2347,20.1967,20.1967,15600.0
2013-10-29 13:25:00,26.53,26.56,26.53,26.55,16200.0,20.2043,20.2271,20.2043,20.2195,16200.0
2013-10-29 13:30:00,26.56,26.57,26.56,26.56,2600.0,20.2271,20.2347,20.2271,20.2271,2600.0
2013-10-29 13:35:00,26.56,26.56,26.53,26.54,26200.0,20.2271,20.2271,20.2043,20.2119,26200.0
2013-10-29 13:40:00,26.55,26.56,26.54,26.56,9800.0,20.2195,20.2271,20.2119,20.2271,9800.0
2013-10-29 13:45:00,26.56,26.57,26.56,26.56,9200.0,20.2271,20.2347,20.2271,20.2271,9200.0
2013-10-29 13:50:00,26.57,26.57,26.55,26.55,5000.0,20.2347,20.2347,20.2195,20.2195,5000.0
2013-10-29 13:55:00,26.55,26.55,26.51,26.53,46600.0,20.2195,20.2195,20.189,20.2043,46600.0
2013-10-29 14:00:00,26.52,26.55,26.52,26.54,34200.0,20.1967,20.2195,20.1967,20.2119,34200.0
2013-10-29 14:05:00,26.54,26.56,26.54,26.55,12400.0,20.2119,20.2271,20.2119,20.2195,12400.0
2013-10-29 14:10:00,26.56,26.56,26.51,26.51,27800.0,20.2271,20.2271,20.189,20.189,27800.0
2013-10-29 14:15:00,26.51,26.51,26.48,26.49,29000.0,20.189,20.189,20.1662,20.1738,29000.0
2013-10-29 14:20:00,26.49,26.5,26.48,26.5,15200.0,20.1738,20.1814,20.1662,20.1814,15200.0
2013-10-29 14:25:00,26.5,26.54,26.5,26.54,23000.0,20.1814,20.2119,20.1814,20.2119,23000.0
2013-10-29 14:30:00,26.53,26.56,26.53,26.56,42800.0,20.2043,20.2271,20.2043,20.2271,42800.0
2013-10-29 14:35:00,26.56,26.56,26.55,26.55,9400.0,20.2271,20.2271,20.2195,20.2195,9400.0
2013-10-29 14:40:00,26.55,26.56,26.51,26.54,33200.0,20.2195,20.2271,20.189,20.2119,33200.0
2013-10-29 14:45:00,26.54,26.56,26.53,26.54,36400.0,20.2119,20.2271,20.2043,20.2119,36400.0
2013-10-29 14:50:00,26.54,26.56,26.53,26.54,32200.0,20.2119,20.2271,20.2043,20.2119,32200.0
2013-10-29 14:55:00,26.54,26.54,26.51,26.52,30200.0,20.2119,20.2119,20.189,20.1967,30200.0
2013-10-29 15:00:00,26.52,26.53,26.5,26.53,26400.0,20.1967,20.2043,20.1814,20.2043,26400.0
2013-10-29 15:05:00,26.53,26.53,26.5,26.52,24800.0,20.2043,20.2043,20.1814,20.1967,24800.0
2013-10-29 15:10:00,26.52,26.52,26.51,26.52,14000.0,20.1967,20.1967,20.189,20.1967,14000.0
2013-10-29 15:15:00,26.52,26.52,26.5,26.52,31800.0,20.1967,20.1967,20.1814,20.1967,31800.0
2013-10-29 15:20:00,26.52,26.53,26.5,26.5,43000.0,20.1967,20.2043,20.1814,20.1814,43000.0
2013-10-29 15:25:00,26.51,26.51,26.5,26.5,37800.0,20.189,20.189,20.1814,20.1814,37800.0
2013-10-29 15:30:00,26.52,26.54,26.51,26.54,65000.0,20.1967,20.2119,20.189,20.2119,65000.0
2013-10-29 15:35:00,26.53,26.54,26.53,26.54,26800.0,20.2043,20.2119,20.2043,20.2119,26800.0
2013-10-29 15:40:00,26.54,26.54,26.53,26.53,18200.0,20.2119,20.2119,20.2043,20.2043,18200.0
2013-10-29 15:45:00,26.53,26.53,26.51,26.51,66200.0,20.2043,20.2043,20.189,20.189,66200.0
2013-10-29 15:50:00,26.51,26.53,26.5,26.53,111200.0,20.189,20.2043,20.1814,20.2043,111200.0
2013-10-29 15:55:00,26.53,26.55,26.52,26.54,141400.0,20.2043,20.2195,20.1967,20.2119,141400.0
2013-10-30 09:30:00,26.58,26.63,26.53,26.61,51600.0,20.2424,20.2804,20.2043,20.2652,51600.0
2013-10-30 09:35:00,26.63,26.77,26.61,26.7,91200.0,20.2804,20.3871,20.2652,20.3337,91200.0
2013-10-30 09:40:00,26.68,26.7,26.61,26.65,19600.0,20.3185,20.3337,20.2652,20.2957,19600.0
2013-10-30 09:45:00,26.64,26.74,26.64,26.73,8600.0,20.2881,20.3642,20.2881,20.3566,8600.0
2013-10-30 09:50:00,26.75,26.87,26.75,26.84,59400.0,20.3718,20.4632,20.3718,20.4404,59400.0
2013-10-30 09:55:00,26.85,26.91,26.85,26.86,32000.0,20.448,20.4937,20.448,20.4556,32000.0
2013-10-30 10:00:00,26.86,26.86,26.7,26.7,49400.0,20.4556,20.4556,20.3337,20.3337,49400.0
2013-10-30 10:05:00,26.71,26.71,26.64,26.67,20200.0,20.3414,20.3414,20.2881,20.3109,20200.0
2013-10-30 10:10:00,26.64,26.68,26.63,26.68,5600.0,20.2881,20.3185,20.2804,20.3185,5600.0
2013-10-30 10:15:00,26.64,26.71,26.63,26.67,37000.0,20.2881,20.3414,20.2804,20.3109,37000.0
2013-10-30 10:20:00,26.67,26.75,26.67,26.75,9600.0,20.3109,20.3718,20.3109,20.3718,9600.0
2013-10-30 10:25:00,26.75,26.81,26.71,26.72,114600.0,20.3718,20.4175,20.3414,20.349,114600.0
2013-10-30 10:30:00,26.73,26.77,26.68,26.75,40800.0,20.3566,20.3871,20.3185,20.3718,40800.0
2013-10-30 10:35:00,26.75,26.77,26.68,26.73,41400.0,20.3718,20.3871,20.3185,20.3566,41400.0
2013-10-30 10:40:00,26.73,26.74,26.7,26.74,13200.0,20.3566,20.3642,20.3337,20.3642,13200.0
2013-10-30 10:45:00,26.73,26.74,26.71,26.74,4800.0,20.3566,20.3642,20.3414,20.3642,4800.0
2013-10-30 10:50:00,26.75,26.8,26.75,26.79,6800.0,20.3718,20.4099,20.3718,20.4023,6800.0
2013-10-30 10:55:00,26.78,26.79,26.74,26.78,7400.0,20.3947,20.4023,20.3642,20.3947,7400.0
2013-10-30 11:00:00,26.78,26.8,26.77,26.77,6200.0,20.3947,20.4099,20.3871,20.3871,6200.0
2013-10-30 11:05:00,26.78,26.84,26.77,26.8,8400.0,20.3947,20.4404,20.3871,20.4099,8400.0
2013-10-30 11:10:00,26.8,26.81,26.8,26.8,5800.0,20.4099,20.4175,20.4099,20.4099,5800.0
2013-10-30 11:15:00,26.79,26.8,26.75,26.77,10600.0,20.4023,20.4099,20.3718,20.3871,10600.0
2013-10-30 11:20:00,26.78,26.78,26.74,26.74,21000.0,20.3947,20.3947,20.3642,20.3642,21000.0
2013-10-30 11:25:00,26.74,26.74,26.67,26.68,40600.0,20.3642,20.3642,20.3109,20.3185,40600.0
2013-10-30 11:30:00,26.68,26.7,26.64,26.69,33000.0,20.3185,20.3337,20.2881,20.3261,33000.0
2013-10-30 11:35:00,26.69,26.7,26.62,26.63,118600.0,20.3261,20.3337,20.2728,20.2804,118600.0
2013-10-30 11:40:00,26.63,26.63,26.6,26.6,29800.0,20.2804,20.2804,20.2576,20.2576,29800.0
2013-10-30 11:45:00,26.61,26.61,26.59,26.6,46600.0,20.2652,20.2652,20.25,20.2576,46600.0
2013-10-30 11:50:00,26.6,26.62,26.59,26.61,10000.0,20.2576,20.2728,20.25,20.2652,10000.0
2013-10-30 11:55:00,26.61,26.61,26.54,26.58,73000.0,20.2652,20.2652,20.2119,20.2424,73000.0
2013-10-30 12:00:00,26.57,26.59,26.56,26.59,6000.0,20.2347,20.25,20.2271,20.25,6000.0
2013-10-30 12:05:00,26.6,26.64,26.6,26.64,7400.0,20.2576,20.2881,20.2576,20.2881,7400.0
2013-10-30 12:10:00,26.64,26.7,26.64,26.7,7000.0,20.2881,20.3337,20.2881,20.3337,7000.0
2013-10-30 12:15:00,26.69,26.72,26.68,26.68,19000.0,20.3261,20.349,20.3185,20.3185,19000.0
2013-10-30 12:20:00,26.68,26.68,26.66,26.68,33600.0,20.3185,20.3185,20.3033,20.3185,33600.0
2013-10-30 12:25:00,26.68,26.68,26.64,26.65,14600.0,20.3185,20.3185,20.2881,20.2957,14600.0
2013-10-30 12:30:00,26.65,26.68,26.65,26.68,7200.0,20.2957,20.3185,20.2957,20.3185,7200.0
2013-10-30 12:35:00,26.68,26.71,26.68,26.71,7800.0,20.3185,20.3414,20.3185,20.3414,7800.0
2013-10-30 12:40:00,26.7,26.74,26.69,26.73,8600.0,20.3337,20.3642,20.3261,20.3566,8600.0
2013-10-30 12:45:00,26.74,26.75,26.74,26.74,7800.0,20.3642,20.3718,20.3642,20.3642,7800.0
2013-10-30 12:50:00,26.74,26.77,26.74,26.75,20200.0,20.3642,20.3871,20.3642,20.3718,20200.0
2013-10-30 12:55:00,26.75,26.75,26.74,26.75,7200.0,20.3718,20.3718,20.3642,20.3718,7200.0
2013-10-30 13:00:00,26.75,26.75,26.73,26.73,4200.0,20.3718,20.3718,20.3566,20.3566,4200.0
2013-10-30 13:05:00,26.72,26.73,26.7,26.71,5600.0,20.349,20.3566,20.3337,20.3414,5600.0
2013-10-30 13:10:00,26.71,26.72,26.7,26.72,9800.0,20.3414,20.349,20.3337,20.349,9800.0
2013-10-30 13:15:00,26.71,26.72,26.71,26.71,8000.0,20.3414,20.349,20.3414,20.3414,8000.0
2013-10-30 13:20:00,26.71,26.72,26.65,26.65,15400.0,20.3414,20.349,20.2957,20.2957,15400.0
2013-10-30 13:25:00,26.65,26.65,26.64,26.65,18400.0,20.2957,20.2957,20.2881,20.2957,18400.0
2013-10-30 13:30:00,26.65,26.65,26.61,26.61,9400.0,20.2957,20.2957,20.2652,20.2652,9400.0
2013-10-30 13:35:00,26.61,26.64,26.61,26.63,11200.0,20.2652,20.2881,20.2652,20.2804,11200.0
2013-10-30 13:40:00,26.63,26.63,26.61,26.61,11400.0,20.2804,20.2804,20.2652,20.2652,11400.0
2013-10-30 13:45:00,26.61,26.61,26.6,26.61,3000.0,20.2652,20.2652,20.2576,20.2652,3000.0
2013-10-30 13:50:00,26.61,26.64,26.61,26.64,11200.0,20.2652,20.2881,20.2652,20.2881,11200.0
2013-10-30 13:55:00,26.63,26.63,26.54,26.54,17000.0,20.2804,20.2804,20.2119,20.2119,17000.0
2013-10-30 14:00:00,26.55,26.61,26.5,26.57,39000.0,20.2195,20.2652,20.1814,20.2347,39000.0
2013-10-30 14:05:00,26.58,26.61,26.55,26.56,19200.0,20.2424,20.2652,20.2195,20.2271,19200.0
2013-10-30 14:10:00,26.54,26.58,26.54,26.57,15600.0,20.2119,20.2424,20.2119,20.2347,15600.0
2013-10-30 14:15:00,26.58,26.58,26.45,26.47,12400.0,20.2424,20.2424,20.1434,20.1586,12400.0
2013-10-30 14:20:00,26.45,26.48,26.4,26.4,14600.0,20.1434,20.1662,20.1053,20.1053,14600.0
2013-10-30 14:25:00,26.43,26.45,26.4,26.45,10400.0,20.1281,20.1434,20.1053,20.1434,10400.0
2013-10-30 14:30:00,26.45,26.49,26.43,26.48,26000.0,20.1434,20.1738,20.1281,20.1662,26000.0
2013-10-30 14:35:00,26.48,26.48,26.45,26.46,9600.0,20.1662,20.1662,20.1434,20.151,9600.0
2013-10-30 14:40:00,26.46,26.47,26.41,26.41,17600.0,20.151,20.1586,20.1129,20.1129,17600.0
2013-10-30 14:45:00,26.43,26.48,26.42,26.46,30800.0,20.1281,20.1662,20.1205,20.151,30800.0
2013-10-30 14:50:00,26.46,26.5,26.45,26.48,45000.0,20.151,20.1814,20.1434,20.1662,45000.0
2013-10-30 14:55:00,26.48,26.56,26.48,26.56,35800.0,20.1662,20.2271,20.1662,20.2271,35800.0
2013-10-30 15:00:00,26.54,26.56,26.53,26.56,26600.0,20.2119,20.2271,20.2043,20.2271,26600.0
2013-10-30 15:05:00,26.56,26.58,26.53,26.54,32600.0,20.2271,20.2424,20.2043,20.2119,32600.0
2013-10-30 15:10:00,26.54,26.55,26.52,26.52,25400.0,20.2119,20.2195,20.1967,20.1967,25400.0
2013-10-30 15:15:00,26.52,26.52,26.49,26.52,46800.0,20.1967,20.1967,20.1738,20.1967,46800.0
2013-10-30 15:20:00,26.52,26.53,26.5,26.52,55400.0,20.1967,20.2043,20.1814,20.1967,55400.0
2013-10-30 15:25:00,26.52,26.53,26.5,26.52,30800.0,20.1967,20.2043,20.1814,20.1967,30800.0
2013-10-30 15:30:00,26.52,26.55,26.52,26.55,18200.0,20.1967,20.2195,20.1967,20.2195,18200.0
2013-10-30 15:35:00,26.54,26.57,26.53,26.57,28800.0,20.2119,20.2347,20.2043,20.2347,28800.0
2013-10-30 15:40:00,26.57,26.64,26.57,26.64,71600.0,20.2347,20.2881,20.2347,20.2881,71600.0
2013-10-30 15:45:00,26.64,26.68,26.64,26.65,69400.0,20.2881,20.3185,20.2881,20.2957,69400.0
2013-10-30 15:50:00,26.65,26.65,26.6,26.61,35000.0,20.2957,20.2957,20.2576,20.2652,35000.0
2013-10-30 15:55:00,26.61,26.63,26.59,26.59,82200.0,20.2652,20.2804,20.25,20.25,82200.0
2013-10-31 09:30:00,26.55,26.61,26.36,26.38,65400.0,20.2195,20.2652,20.0748,20.09,65400.0
2013-10-31 09:35:00,26.4,26.4,26.27,26.39,67600.0,20.1053,20.1053,20.0063,20.0977,67600.0
2013-10-31 09:40:00,26.43,26.49,26.41,26.44,11200.0,20.1281,20.1738,20.1129,20.1357,11200.0
2013-10-31 09:45:00,26.47,26.48,26.32,26.32,57000.0,20.1586,20.1662,20.0444,20.0444,57000.0
2013-10-31 09:50:00,26.31,26.38,26.14,26.18,50600.0,20.0367,20.09,19.9073,19.9377,50600.0
2013-10-31 09:55:00,26.17,26.18,26.09,26.18,17600.0,19.9301,19.9377,19.8692,19.9377,17600.0
2013-10-31 10:00:00,26.17,26.18,26.09,26.17,65200.0,19.9301,19.9377,19.8692,19.9301,65200.0
2013-10-31 10:05:00,26.17,26.18,26.11,26.16,105000.0,19.9301,19.9377,19.8844,19.9225,105000.0
2013-10-31 10:10:00,26.17,26.24,26.16,26.24,26200.0,19.9301,19.9834,19.9225,19.9834,26200.0
2013-10-31 10:15:00,26.24,26.27,26.22,26.26,14000.0,19.9834,20.0063,19.9682,19.9987,14000.0
2013-10-31 10:20:00,26.25,26.27,26.24,26.24,15800.0,19.991,20.0063,19.9834,19.9834,15800.0
2013-10-31 10:25:00,26.25,26.3,26.25,26.27,19800.0,19.991,20.0291,19.991,20.0063,19800.0
2013-10-31 10:30:00,26.27,26.31,26.26,26.27,19200.0,20.0063,20.0367,19.9987,20.0063,19200.0
2013-10-31 10:35:00,26.26,26.26,26.18,26.2,21600.0,19.9987,19.9987,19.9377,19.953,21600.0
2013-10-31 10:40:00,26.2,26.25,26.2,26.25,11200.0,19.953,19.991,19.953,19.991,11200.0
2013-10-31 10:45:00,26.25,26.32,26.25,26.31,9600.0,19.991,20.0444,19.991,20.0367,9600.0
2013-10-31 10:50:00,26.32,26.37,26.31,26.35,31600.0,20.0444,20.0824,20.0367,20.0672,31600.0
2013-10-31 10:55:00,26.35,26.39,26.3,26.31,44000.0,20.0672,20.0977,20.0291,20.0367,44000.0
2013-10-31 11:00:00,26.32,26.34,26.31,26.34,39600.0,20.0444,20.0596,20.0367,20.0596,39600.0
2013-10-31 11:05:00,26.34,26.34,26.27,26.27,17800.0,20.0596,20.0596,20.0063,20.0063,17800.0
2013-10-31 11:10:00,26.28,26.3,26.25,26.26,30800.0,20.0139,20.0291,19.991,19.9987,30800.0
2013-10-31 11:15:00,26.27,26.28,26.24,26.25,46200.0,20.0063,20.0139,19.9834,19.991,46200.0
2013-10-31 11:20:00,26.25,26.3,26.24,26.3,22400.0,19.991,20.0291,19.9834,20.0291,22400.0
2013-10-31 11:25:00,26.29,26.31,26.26,26.31,16400.0,20.0215,20.0367,19.9987,20.0367,16400.0
2013-10-31 11:30:00,26.31,26.32,26.31,26.32,4200.0,20.0367,20.0444,20.0367,20.0444,4200.0
2013-10-31 11:35:00,26.32,26.35,26.32,26.35,22600.0,20.0444,20.0672,20.0444,20.0672,22600.0
2013-10-31 11:40:00,26.35,26.35,26.32,26.32,10400.0,20.0672,20.0672,20.0444,20.0444,10400.0
2013-10-31 11:45:00,26.32,26.34,26.31,26.34,4400.0,20.0444,20.0596,20.0367,20.0596,4400.0
2013-10-31 11:50:00,26.34,26.35,26.33,26.33,8600.0,20.0596,20.0672,20.052,20.052,8600.0
2013-10-31 11:55:00,26.33,26.35,26.31,26.32,21600.0,20.052,20.0672,20.0367,20.0444,21600.0
2013-10-31 12:00:00,26.32,26.33,26.3,26.31,3400.0,20.0444,20.052,20.0291,20.0367,3400.0
2013-10-31 12:05:00,26.31,26.33,26.3,26.33,45200.0,20.0367,20.052,20.0291,20.052,45200.0
2013-10-31 12:10:00,26.33,26.34,26.27,26.29,33400.0,20.052,20.0596,20.0063,20.0215,33400.0
2013-10-31 12:15:00,26.3,26.31,26.29,26.31,7400.0,20.0291,20.0367,20.0215,20.0367,7400.0
2013-10-31 12:20:00,26.32,26.35,26.3,26.33,40200.0,20.0444,20.0672,20.0291,20.052,40200.0
2013-10-31 12:25:00,26.33,26.35,26.31,26.33,13600.0,20.052,20.0672,20.0367,20.052,13600.0
2013-10-31 12:30:00,26.33,26.38,26.33,26.35,26600.0,20.052,20.09,20.052,20.0672,26600.0
2013-10-31 12:35:00,26.36,26.38,26.36,26.38,40000.0,20.0748,20.09,20.0748,20.09,40000.0
2013-10-31 12:40:00,26.38,26.38,26.36,26.38,14400.0,20.09,20.09,20.0748,20.09,14400.0
2013-10-31 12:45:00,26.38,26.38,26.36,26.38,26400.0,20.09,20.09,20.0748,20.09,26400.0
2013-10-31 12:50:00,26.38,26.38,26.36,26.38,17000.0,20.09,20.09,20.0748,20.09,17000.0
2013-10-31 12:55:00,26.38,26.38,26.36,26.36,8200.0,20.09,20.09,20.0748,20.0748,8200.0
2013-10-31 13:00:00,26.37,26.38,26.36,26.38,8200.0,20.0824,20.09,20.0748,20.09,8200.0
2013-10-31 13:05:00,26.37,26.38,26.35,26.36,10000.0,20.0824,20.09,20.0672,20.0748,10000.0
2013-10-31 13:10:00,26.36,26.38,26.36,26.37,11000.0,20.0748,20.09,20.0748,20.0824,11000.0
2013-10-31 13:15:00,26.36,26.38,26.36,26.38,7400.0,20.0748,20.09,20.0748,20.09,7400.0
2013-10-31 13:20:00,26.39,26.4,26.37,26.38,7200.0,20.0977,20.1053,20.0824,20.09,7200.0
2013-10-31 13:25:00,26.38,26.43,26.38,26.42,8800.0,20.09,20.1281,20.09,20.1205,8800.0
2013-10-31 13:30:00,26.43,26.43,26.41,26.41,3800.0,20.1281,20.1281,20.1129,20.1129,3800.0
2013-10-31 13:35:00,26.41,26.42,26.4,26.42,2600.0,20.1129,20.1205,20.1053,20.1205,2600.0
2013-10-31 13:40:00,26.42,26.45,26.42,26.45,5400.0,20.1205,20.1434,20.1205,20.1434,5400.0
2013-10-31 13:45:00,26.45,26.48,26.45,26.47,4600.0,20.1434,20.1662,20.1434,20.1586,4600.0
2013-10-31 13:50:00,26.46,26.46,26.39,26.4,22000.0,20.151,20.151,20.0977,20.1053,22000.0
2013-10-31 13:55:00,26.39,26.42,26.38,26.4,22600.0,20.0977,20.1205,20.09,20.1053,22600.0
2013-10-31 14:00:00,26.4,26.41,26.4,26.4,21200.0,20.1053,20.1129,20.1053,20.1053,21200.0
2013-10-31 14:05:00,26.4,26.41,26.38,26.39,5000.0,20.1053,20.1129,20.09,20.0977,5000.0
2013-10-31 14:10:00,26.39,26.41,26.39,26.41,15400.0,20.0977,20.1129,20.0977,20.1129,15400.0
2013-10-31 14:15:00,26.4,26.43,26.4,26.43,25200.0,20.1053,20.1281,20.1053,20.1281,25200.0
2013-10-31 14:20:00,26.43,26.45,26.42,26.43,9000.0,20.1281,20.1434,20.1205,20.1281,9000.0
2013-10-31 14:25:00,26.43,26.49,26.43,26.47,27800.0,20.1281,20.1738,20.1281,20.1586,27800.0
2013-10-31 14:30:00,26.47,26.48,26.46,26.46,8200.0,20.1586,20.1662,20.151,20.151,8200.0
2013-10-31 14:35:00,26.46,26.47,26.45,26.45,11800.0,20.151,20.1586,20.1434,20.1434,11800.0
2013-10-31 14:40:00,26.45,26.47,26.45,26.45,11600.0,20.1434,20.1586,20.1434,20.1434,11600.0
2013-10-31 14:45:00,26.45,26.46,26.43,26.43,6400.0,20.1434,20.151,20.1281,20.1281,6400.0
2013-10-31 14:50:00,26.43,26.44,26.43,26.43,7000.0,20.1281,20.1357,20.1281,20.1281,7000.0
2013-10-31 14:55:00,26.43,26.43,26.39,26.4,17000.0,20.1281,20.1281,20.0977,20.1053,17000.0
2013-10-31 15:00:00,26.38,26.38,26.36,26.37,10000.0,20.09,20.09,20.0748,20.0824,10000.0
2013-10-31 15:05:00,26.36,26.38,26.34,26.36,25400.0,20.0748,20.09,20.0596,20.0748,25400.0
2013-10-31 15:10:00,26.36,26.39,26.36,26.39,14000.0,20.0748,20.0977,20.0748,20.0977,14000.0
2013-10-31 15:15:00,26.4,26.4,26.38,26.4,16200.0,20.1053,20.1053,20.09,20.1053,16200.0
2013-10-31 15:20:00,26.4,26.41,26.38,26.39,12200.0,20.1053,20.1129,20.09,20.0977,12200.0
2013-10-31 15:25:00,26.39,26.4,26.36,26.36,13400.0,20.0977,20.1053,20.0748,20.0748,13400.0
2013-10-31 15:30:00,26.34,26.36,26.31,26.32,47400.0,20.0596,20.0748,20.0367,20.0444,47400.0
2013-10-31 15:35:00,26.32,26.34,26.32,26.33,36200.0,20.0444,20.0596,20.0444,20.052,36200.0
2013-10-31 15:40:00,26.34,26.37,26.34,26.35,26200.0,20.0596,20.0824,20.0596,20.0672,26200.0
2013-10-31 15:45:00,26.35,26.35,26.31,26.34,64600.0,20.0672,20.0672,20.0367,20.0596,64600.0
2013-10-31 15:50:00,26.33,26.34,26.27,26.28,235400.0,20.052,20.0596,20.0063,20.0139,235400.0
2013-10-31 15:55:00,26.28,26.28,26.22,26.23,205000.0,20.0139,20.0139,19.9682,19.9758,205000.0
2013-11-01 09:30:00,26.24,26.33,26.22,26.28,41600.0,19.9834,20.052,19.9682,20.0139,41600.0
2013-11-01 09:35:00,26.31,26.43,26.31,26.43,47600.0,20.0367,20.1281,20.0367,20.1281,47600.0
2013-11-01 09:40:00,26.42,26.53,26.42,26.48,23800.0,20.1205,20.2043,20.1205,20.1662,23800.0
2013-11-01 09:45:00,26.5,26.5,26.39,26.39,36600.0,20.1814,20.1814,20.0977,20.0977,36600.0
2013-11-01 09:50:00,26.39,26.41,26.31,26.31,14400.0,20.0977,20.1129,20.0367,20.0367,14400.0
2013-11-01 09:55:00,26.29,26.35,26.28,26.3,24000.0,20.0215,20.0672,20.0139,20.0291,24000.0
2013-11-01 10:00:00,26.3,26.3,26.26,26.26,15200.0,20.0291,20.0291,19.9987,19.9987,15200.0
2013-11-01 10:05:00,26.25,26.39,26.25,26.31,12400.0,19.991,20.0977,19.991,20.0367,12400.0
2013-11-01 10:10:00,26.31,26.31,26.21,26.21,21200.0,20.0367,20.0367,19.9606,19.9606,21200.0
2013-11-01 10:15:00,26.21,26.23,26.11,26.14,47400.0,19.9606,19.9758,19.8844,19.9073,47400.0
2013-11-01 10:20:00,26.16,26.24,26.16,26.17,20600.0,19.9225,19.9834,19.9225,19.9301,20600.0
2013-11-01 10:25:00,26.16,26.16,26.14,26.15,11400.0,19.9225,19.9225,19.9073,19.9149,11400.0
2013-11-01 10:30:00,26.14,26.15,26.09,26.12,29600.0,19.9073,19.9149,19.8692,19.892,29600.0
2013-11-01 10:35:00,26.11,26.15,26.07,26.08,70800.0,19.8844,19.9149,19.854,19.8616,70800.0
2013-11-01 10:40:00,26.08,26.15,26.08,26.14,39800.0,19.8616,19.9149,19.8616,19.9073,39800.0
2013-11-01 10:45:00,26.15,26.18,26.13,26.15,19600.0,19.9149,19.9377,19.8997,19.9149,19600.0
2013-11-01 10:50:00,26.15,26.17,26.14,26.14,17800.0,19.9149,19.9301,19.9073,19.9073,17800.0
2013-11-01 10:55:00,26.13,26.14,26.11,26.11,15800.0,19.8997,19.9073,19.8844,19.8844,15800.0
2013-11-01 11:00:00,26.11,26.11,26.06,26.07,32200.0,19.8844,19.8844,19.8463,19.854,32200.0
2013-11-01 11:05:00,26.06,26.09,26.05,26.05,17200.0,19.8463,19.8692,19.8387,19.8387,17200.0
2013-11-01 11:10:00,26.04,26.05,26.01,26.03,68200.0,19.8311,19.8387,19.8083,19.8235,68200.0
2013-11-01 11:15:00,26.03,26.05,26.02,26.04,36000.0,19.8235,19.8387,19.8159,19.8311,36000.0
2013-11-01 11:20:00,26.06,26.08,26.05,26.06,16600.0,19.8463,19.8616,19.8387,19.8463,16600.0
2013-11-01 11:25:00,26.05,26.07,26.04,26.05,21800.0,19.8387,19.854,19.8311,19.8387,21800.0
2013-11-01 11:30:00,26.05,26.07,26.0,26.02,44600.0,19.8387,19.854,19.8007,19.8159,44600.0
2013-11-01 11:35:00,26.02,26.02,25.96,26.0,19400.0,19.8159,19.8159,19.7702,19.8007,19400.0
2013-11-01 11:40:00,26.0,26.0,25.95,25.96,32600.0,19.8007,19.8007,19.7626,19.7702,32600.0
2013-11-01 11:45:00,25.96,25.97,25.93,25.96,32800.0,19.7702,19.7778,19.7473,19.7702,32800.0
2013-11-01 11:50:00,25.96,25.96,25.93,25.93,29000.0,19.7702,19.7702,19.7473,19.7473,29000.0
2013-11-01 11:55:00,25.93,25.95,25.89,25.89,32800.0,19.7473,19.7626,19.7169,19.7169,32800.0
2013-11-01 12:00:00,25.89,25.92,25.88,25.91,30200.0,19.7169,19.7397,19.7093,19.7321,30200.0
2013-11-01 12:05:00,25.93,25.93,25.87,25.87,35200.0,19.7473,19.7473,19.7016,19.7016,35200.0
2013-11-01 12:10:00,25.88,25.88,25.86,25.87,26400.0,19.7093,19.7093,19.694,19.7016,26400.0
2013-11-01 12:15:00,25.86,25.9,25.85,25.87,57600.0,19.694,19.7245,19.6864,19.7016,57600.0
2013-11-01 12:20:00,25.86,25.96,25.86,25.96,63800.0,19.694,19.7702,19.694,19.7702,63800.0
2013-11-01 12:25:00,25.96,25.98,25.95,25.97,15000.0,19.7702,19.7854,19.7626,19.7778,15000.0
2013-11-01 12:30:00,25.97,26.05,25.97,26.03,17000.0,19.7778,19.8387,19.7778,19.8235,17000.0
2013-11-01 12:35:00,26.04,26.04,26.03,26.03,10800.0,19.8311,19.8311,19.8235,19.8235,10800.0
2013-11-01 12:40:00,26.02,26.03,25.98,25.98,30800.0,19.8159,19.8235,19.7854,19.7854,30800.0
2013-11-01 12:45:00,25.98,25.98,25.96,25.96,24200.0,19.7854,19.7854,19.7702,19.7702,24200.0
2013-11-01 12:50:00,25.96,25.99,25.95,25.98,15200.0,19.7702,19.793,19.7626,19.7854,15200.0
2013-11-01 12:55:00,25.98,26.0,25.98,26.0,25800.0,19.7854,19.8007,19.7854,19.8007,25800.0
2013-11-01 13:00:00,26.0,26.0,25.99,25.99,15600.0,19.8007,19.8007,19.793,19.793,15600.0
2013-11-01 13:05:00,25.99,25.99,25.95,25.95,29800.0,19.793,19.793,19.7626,19.7626,29800.0
2013-11-01 13:10:00,25.96,25.96,25.9,25.91,25800.0,19.7702,19.7702,19.7245,19.7321,25800.0
2013-11-01 13:15:00,25.9,25.9,25.88,25.88,30400.0,19.7245,19.7245,19.7093,19.7093,30400.0
2013-11-01 13:20:00,25.88,25.92,25.88,25.92,40400.0,19.7093,19.7397,19.7093,19.7397,40400.0
2013-11-01 13:25:00,25.93,25.93,25.92,25.92,29200.0,19.7473,19.7473,19.7397,19.7397,29200.0
2013-11-01 13:30:00,25.92,25.92,25.9,25.9,23200.0,19.7397,19.7397,19.7245,19.7245,23200.0
2013-11-01 13:35:00,25.9,25.96,25.9,25.94,42800.0,19.7245,19.7702,19.7245,19.755,42800.0
2013-11-01 13:40:00,25.94,26.0,25.94,26.0,56200.0,19.755,19.8007,19.755,19.8007,56200.0
2013-11-01 13:45:00,26.0,26.0,25.98,26.0,42600.0,19.8007,19.8007,19.7854,19.8007,42600.0
2013-11-01 13:50:00,26.01,26.01,25.98,25.99,26000.0,19.8083,19.8083,19.7854,19.793,26000.0
2013-11-01 13:55:00,25.99,25.99,25.97,25.98,41400.0,19.793,19.793,19.7778,19.7854,41400.0
2013-11-01 14:00:00,25.98,26.0,25.98,26.0,42000.0,19.7854,19.8007,19.7854,19.8007,42000.0
2013-11-01 14:05:00,25.99,25.99,25.98,25.98,33000.0,19.793,19.793,19.7854,19.7854,33000.0
2013-11-01 14:10:00,25.98,26.0,25.97,25.97,33400.0,19.7854,19.8007,19.7778,19.7778,33400.0
2013-11-01 14:15:00,25.98,26.0,25.98,25.98,16600.0,19.7854,19.8007,19.7854,19.7854,16600.0
2013-11-01 14:20:00,25.98,25.99,25.98,25.98,19800.0,19.7854,19.793,19.7854,19.7854,19800.0
2013-11-01 14:25:00,25.98,25.98,25.97,25.98,21000.0,19.7854,19.7854,19.7778,19.7854,21000.0
2013-11-01 14:30:00,25.98,25.98,25.96,25.97,33000.0,19.7854,19.7854,19.7702,19.7778,33000.0
2013-11-01 14:35:00,25.97,25.99,25.96,25.96,21400.0,19.7778,19.793,19.7702,19.7702,21400.0
2013-11-01 14:40:00,25.96,25.99,25.96,25.97,31800.0,19.7702,19.793,19.7702,19.7778,31800.0
2013-11-01 14:45:00,25.98,26.0,25.97,26.0,33600.0,19.7854,19.8007,19.7778,19.8007,33600.0
2013-11-01 14:50:00,25.99,26.01,25.99,26.0,136200.0,19.793,19.8083,19.793,19.8007,136200.0
2013-11-01 14:55:00,26.0,26.0,25.98,25.98,49200.0,19.8007,19.8007,19.7854,19.7854,49200.0
2013-11-01 15:00:00,25.98,26.03,25.98,26.03,158800.0,19.7854,19.8235,19.7854,19.8235,158800.0
2013-11-01 15:05:00,26.04,26.05,26.04,26.05,34600.0,19.8311,19.8387,19.8311,19.8387,34600.0
2013-11-01 15:10:00,26.05,26.06,26.03,26.03,210400.0,19.8387,19.8463,19.8235,19.8235,210400.0
2013-11-01 15:15:00,26.04,26.04,26.02,26.03,44800.0,19.8311,19.8311,19.8159,19.8235,44800.0
2013-11-01 15:20:00,26.03,26.06,26.02,26.05,59000.0,19.8235,19.8463,19.8159,19.8387,59000.0
2013-11-01 15:25:00,26.05,26.06,26.04,26.05,41600.0,19.8387,19.8463,19.8311,19.8387,41600.0
2013-11-01 15:30:00,26.04,26.05,26.03,26.03,34600.0,19.8311,19.8387,19.8235,19.8235,34600.0
2013-11-01 15:35:00,26.04,26.05,26.03,26.03,43800.0,19.8311,19.8387,19.8235,19.8235,43800.0
2013-11-01 15:40:00,26.03,26.04,26.02,26.03,33200.0,19.8235,19.8311,19.8159,19.8235,33200.0
2013-11-01 15:45:00,26.03,26.05,26.02,26.03,92200.0,19.8235,19.8387,19.8159,19.8235,92200.0
2013-11-01 15:50:00,26.03,26.03,26.0,26.0,96200.0,19.8235,19.8235,19.8007,19.8007,96200.0
2013-11-01 15:55:00,26.0,26.03,25.97,25.98,231400.0,19.8007,19.8235,19.7778,19.7854,231400.0
2013-11-04 09:30:00,26.02,26.31,26.02,26.28,28800.0,19.8159,20.0367,19.8159,20.0139,28800.0
2013-11-04 09:35:00,26.28,26.32,26.19,26.19,23400.0,20.0139,20.0444,19.9453,19.9453,23400.0
2013-11-04 09:40:00,26.21,26.22,26.15,26.17,15200.0,19.9606,19.9682,19.9149,19.9301,15200.0
2013-11-04 09:45:00,26.17,26.18,26.02,26.08,21000.0,19.9301,19.9377,19.8159,19.8616,21000.0
2013-11-04 09:50:00,26.08,26.11,26.05,26.08,42200.0,19.8616,19.8844,19.8387,19.8616,42200.0
2013-11-04 09:55:00,26.08,26.08,26.0,26.02,38000.0,19.8616,19.8616,19.8007,19.8159,38000.0
2013-11-04 10:00:00,26.02,26.03,25.96,26.02,31200.0,19.8159,19.8235,19.7702,19.8159,31200.0
2013-11-04 10:05:00,26.02,26.02,25.97,26.0,60400.0,19.8159,19.8159,19.7778,19.8007,60400.0
2013-11-04 10:10:00,26.0,26.04,25.99,25.99,33200.0,19.8007,19.8311,19.793,19.793,33200.0
2013-11-04 10:15:00,25.99,26.0,25.98,26.0,29800.0,19.793,19.8007,19.7854,19.8007,29800.0
2013-11-04 10:20:00,26.0,26.0,25.96,25.96,29800.0,19.8007,19.8007,19.7702,19.7702,29800.0
2013-11-04 10:25:00,25.97,26.0,25.96,26.0,25800.0,19.7778,19.8007,19.7702,19.8007,25800.0
2013-11-04 10:30:00,26.0,26.02,25.98,25.99,33400.0,19.8007,19.8159,19.7854,19.793,33400.0
2013-11-04 10:35:00,25.99,26.03,25.99,26.01,34000.0,19.793,19.8235,19.793,19.8083,34000.0
2013-11-04 10:40:00,26.02,26.02,25.99,26.01,45200.0,19.8159,19.8159,19.793,19.8083,45200.0
2013-11-04 10:45:00,26.02,26.09,26.0,26.08,67400.0,19.8159,19.8692,19.8007,19.8616,67400.0
2013-11-04 10:50:00,26.07,26.09,26.04,26.09,67200.0,19.854,19.8692,19.8311,19.8692,67200.0
2013-11-04 10:55:00,26.08,26.11,26.06,26.08,21000.0,19.8616,19.8844,19.8463,19.8616,21000.0
2013-11-04 11:00:00,26.06,26.07,26.03,26.03,21400.0,19.8463,19.854,19.8235,19.8235,21400.0
2013-11-04 11:05:00,26.02,26.05,26.0,26.03,26400.0,19.8159,19.8387,19.8007,19.8235,26400.0
2013-11-04 11:10:00,26.01,26.01,25.99,26.0,20600.0,19.8083,19.8083,19.793,19.8007,20600.0
2013-11-04 11:15:00,26.0,26.01,25.97,26.0,17200.0,19.8007,19.8083,19.7778,19.8007,17200.0
2013-11-04 11:20:00,26.0,26.03,25.97,26.01,31000.0,19.8007,19.8235,19.7778,19.8083,31000.0
2013-11-04 11:25:00,26.0,26.01,25.98,25.98,10800.0,19.8007,19.8083,19.7854,19.7854,10800.0
2013-11-04 11:30:00,25.98,26.08,25.98,26.07,41200.0,19.7854,19.8616,19.7854,19.854,41200.0
2013-11-04 11:35:00,26.08,26.12,26.08,26.12,21200.0,19.8616,19.892,19.8616,19.892,21200.0
2013-11-04 11:40:00,26.13,26.16,26.13,26.13,9800.0,19.8997,19.9225,19.8997,19.8997,9800.0
2013-11-04 11:45:00,26.13,26.18,26.13,26.18,16200.0,19.8997,19.9377,19.8997,19.9377,16200.0
2013-11-04 11:50:00,26.17,26.2,26.17,26.2,10800.0,19.9301,19.953,19.9301,19.953,10800.0
2013-11-04 11:55:00,26.2,26.21,26.18,26.18,21400.0,19.953,19.9606,19.9377,19.9377,21400.0
2013-11-04 12:00:00,26.18,26.21,26.18,26.2,16800.0,19.9377,19.9606,19.9377,19.953,16800.0
2013-11-04 12:05:00,26.2,26.23,26.2,26.2,24200.0,19.953,19.9758,19.953,19.953,24200.0
2013-11-04 12:10:00,26.2,26.21,26.18,26.18,24200.0,19.953,19.9606,19.9377,19.9377,24200.0
2013-11-04 12:15:00,26.18,26.21,26.17,26.19,14200.0,19.9377,19.9606,19.9301,19.9453,14200.0
2013-11-04 12:20:00,26.19,26.21,26.19,26.2,30000.0,19.9453,19.9606,19.9453,19.953,30000.0
2013-11-04 12:25:00,26.2,26.21,26.18,26.19,41400.0,19.953,19.9606,19.9377,19.9453,41400.0
2013-11-04 12:30:00,26.18,26.21,26.18,26.21,8800.0,19.9377,19.9606,19.9377,19.9606,8800.0
2013-11-04 12:35:00,26.2,26.2,26.17,26.17,17200.0,19.953,19.953,19.9301,19.9301,17200.0
2013-11-04 12:40:00,26.17,26.19,26.17,26.18,6000.0,19.9301,19.9453,19.9301,19.9377,6000.0
2013-11-04 12:45:00,26.18,26.21,26.18,26.19,10200.0,19.9377,19.9606,19.9377,19.9453,10200.0
2013-11-04 12:50:00,26.2,26.21,26.18,26.19,12000.0,19.953,19.9606,19.9377,19.9453,12000.0
2013-11-04 12:55:00,26.19,26.21,26.17,26.18,49400.0,19.9453,19.9606,19.9301,19.9377,49400.0
2013-11-04 13:00:00,26.17,26.22,26.17,26.2,24600.0,19.9301,19.9682,19.9301,19.953,24600.0
2013-11-04 13:05:00,26.2,26.2,26.18,26.19,12600.0,19.953,19.953,19.9377,19.9453,12600.0
2013-11-04 13:10:00,26.18,26.19,26.18,26.18,19400.0,19.9377,19.9453,19.9377,19.9377,19400.0
2013-11-04 13:15:00,26.18,26.22,26.18,26.2,22000.0,19.9377,19.9682,19.9377,19.953,22000.0
2013-11-04 13:20:00,26.2,26.24,26.2,26.23,28200.0,19.953,19.9834,19.953,19.9758,28200.0
2013-11-04 13:25:00,26.24,26.27,26.23,26.27,32200.0,19.9834,20.0063,19.9758,20.0063,32200.0
2013-11-04 13:30:00,26.27,26.3,26.26,26.28,19600.0,20.0063,20.0291,19.9987,20.0139,19600.0
2013-11-04 13:35:00,26.28,26.31,26.28,26.3,24200.0,20.0139,20.0367,20.0139,20.0291,24200.0
2013-11-04 13:40:00,26.3,26.3,26.28,26.29,11400.0,20.0291,20.0291,20.0139,20.0215,11400.0
2013-11-04 13:45:00,26.28,26.3,26.27,26.28,19600.0,20.0139,20.0291,20.0063,20.0139,19600.0
2013-11-04 13:50:00,26.28,26.3,26.27,26.3,9400.0,20.0139,20.0291,20.0063,20.0291,9400.0
2013-11-04 13:55:00,26.3,26.31,26.29,26.3,21800.0,20.0291,20.0367,20.0215,20.0291,21800.0
2013-11-04 14:00:00,26.3,26.33,26.3,26.33,14200.0,20.0291,20.052,20.0291,20.052,14200.0
2013-11-04 14:05:00,26.32,26.35,26.31,26.35,24800.0,20.0444,20.0672,20.0367,20.0672,24800.0
2013-11-04 14:10:00,26.35,26.35,26.33,26.33,8800.0,20.0672,20.0672,20.052,20.052,8800.0
2013-11-04 14:15:00,26.33,26.33,26.32,26.33,33600.0,20.052,20.052,20.0444,20.052,33600.0
2013-11-04 14:20:00,26.33,26.33,26.31,26.31,25200.0,20.052,20.052,20.0367,20.0367,25200.0
2013-11-04 14:25:00,26.31,26.31,26.29,26.3,16800.0,20.0367,20.0367,20.0215,20.0291,16800.0
2013-11-04 14:30:00,26.31,26.31,26.29,26.31,33800.0,20.0367,20.0367,20.0215,20.0367,33800.0
2013-11-04 14:35:00,26.31,26.36,26.3,26.36,21400.0,20.0367,20.0748,20.0291,20.0748,21400.0
2013-11-04 14:40:00,26.36,26.36,26.35,26.36,22200.0,20.0748,20.0748,20.0672,20.0748,22200.0
2013-11-04 14:45:00,26.36,26.37,26.35,26.36,22000.0,20.0748,20.0824,20.0672,20.0748,22000.0
2013-11-04 14:50:00,26.36,26.38,26.35,26.36,48400.0,20.0748,20.09,20.0672,20.0748,48400.0
2013-11-04 14:55:00,26.36,26.36,26.34,26.36,29600.0,20.0748,20.0748,20.0596,20.0748,29600.0
2013-11-04 15:00:00,26.36,26.39,26.36,26.39,24200.0,20.0748,20.0977,20.0748,20.0977,24200.0
2013-11-04 15:05:00,26.39,26.39,26.36,26.37,17800.0,20.0977,20.0977,20.0748,20.0824,17800.0
2013-11-04 15:10:00,26.38,26.42,26.38,26.41,30600.0,20.09,20.1205,20.09,20.1129,30600.0
2013-11-04 15:15:00,26.41,26.44,26.41,26.43,47000.0,20.1129,20.1357,20.1129,20.1281,47000.0
2013-11-04 15:20:00,26.43,26.44,26.43,26.43,30400.0,20.1281,20.1357,20.1281,20.1281,30400.0
2013-11-04 15:25:00,26.43,26.46,26.43,26.46,31400.0,20.1281,20.151,20.1281,20.151,31400.0
2013-11-04 15:30:00,26.46,26.52,26.46,26.51,106200.0,20.151,20.1967,20.151,20.189,106200.0
2013-11-04 15:35:00,26.52,26.58,26.52,26.56,88800.0,20.1967,20.2424,20.1967,20.2271,88800.0
2013-11-04 15:40:00,26.56,26.58,26.54,26.58,80600.0,20.2271,20.2424,20.2119,20.2424,80600.0
2013-11-04 15:45:00,26.58,26.67,26.56,26.62,178600.0,20.2424,20.3109,20.2271,20.2728,178600.0
2013-11-04 15:50:00,26.62,26.62,26.55,26.56,168000.0,20.2728,20.2728,20.2195,20.2271,168000.0
2013-11-04 15:55:00,26.56,26.58,26.55,26.56,157800.0,20.2271,20.2424,20.2195,20.2271,157800.0
2013-11-05 09:30:00,26.5,26.57,26.5,26.56,28000.0,20.1814,20.2347,20.1814,20.2271,28000.0
2013-11-05 09:35:00,26.53,26.53,26.39,26.39,5800.0,20.2043,20.2043,20.0977,20.0977,5800.0
2013-11-05 09:40:00,26.41,26.47,26.4,26.46,18200.0,20.1129,20.1586,20.1053,20.151,18200.0
2013-11-05 09:45:00,26.46,26.49,26.43,26.47,21600.0,20.151,20.1738,20.1281,20.1586,21600.0
2013-11-05 09:50:00,26.46,26.49,26.42,26.42,11200.0,20.151,20.1738,20.1205,20.1205,11200.0
2013-11-05 09:55:00,26.39,26.41,26.32,26.33,45000.0,20.0977,20.1129,20.0444,20.052,45000.0
2013-11-05 10:00:00,26.32,26.38,26.31,26.38,10200.0,20.0444,20.09,20.0367,20.09,10200.0
2013-11-05 10:05:00,26.38,26.47,26.38,26.47,20400.0,20.09,20.1586,20.09,20.1586,20400.0
2013-11-05 10:10:00,26.48,26.5,26.42,26.43,17000.0,20.1662,20.1814,20.1205,20.1281,17000.0
2013-11-05 10:15:00,26.43,26.46,26.39,26.44,49400.0,20.1281,20.151,20.0977,20.1357,49400.0
2013-11-05 10:20:00,26.45,26.5,26.41,26.5,36600.0,20.1434,20.1814,20.1129,20.1814,36600.0
2013-11-05 10:25:00,26.5,26.57,26.5,26.54,55000.0,20.1814,20.2347,20.1814,20.2119,55000.0
2013-11-05 10:30:00,26.54,26.57,26.49,26.56,54600.0,20.2119,20.2347,20.1738,20.2271,54600.0
2013-11-05 10:35:00,26.55,26.58,26.55,26.57,5800.0,20.2195,20.2424,20.2195,20.2347,5800.0
2013-11-05 10:40:00,26.57,26.61,26.57,26.61,17400.0,20.2347,20.2652,20.2347,20.2652,17400.0
2013-11-05 10:45:00,26.6,26.62,26.6,26.61,6200.0,20.2576,20.2728,20.2576,20.2652,6200.0
2013-11-05 10:50:00,26.61,26.66,26.61,26.66,15000.0,20.2652,20.3033,20.2652,20.3033,15000.0
2013-11-05 10:55:00,26.66,26.66,26.6,26.61,21600.0,20.3033,20.3033,20.2576,20.2652,21600.0
2013-11-05 11:00:00,26.61,26.63,26.6,26.63,16600.0,20.2652,20.2804,20.2576,20.2804,16600.0
2013-11-05 11:05:00,26.62,26.63,26.6,26.61,11000.0,20.2728,20.2804,20.2576,20.2652,11000.0
2013-11-05 11:10:00,26.61,26.62,26.58,26.58,33600.0,20.2652,20.2728,20.2424,20.2424,33600.0
2013-11-05 11:15:00,26.58,26.6,26.55,26.58,61800.0,20.2424,20.2576,20.2195,20.2424,61800.0
2013-11-05 11:20:00,26.58,26.62,26.56,26.62,76400.0,20.2424,20.2728,20.2271,20.2728,76400.0
2013-11-05 11:25:00,26.63,26.68,26.61,26.66,39200.0,20.2804,20.3185,20.2652,20.3033,39200.0
2013-11-05 11:30:00,26.66,26.72,26.66,26.72,32200.0,20.3033,20.349,20.3033,20.349,32200.0
2013-11-05 11:35:00,26.72,26.77,26.72,26.77,31800.0,20.349,20.3871,20.349,20.3871,31800.0
2013-11-05 11:40:00,26.77,26.81,26.75,26.81,45600.0,20.3871,20.4175,20.3718,20.4175,45600.0
2013-11-05 11:45:00,26.81,26.82,26.77,26.79,22000.0,20.4175,20.4251,20.3871,20.4023,22000.0
2013-11-05 11:50:00,26.79,26.82,26.78,26.81,23200.0,20.4023,20.4251,20.3947,20.4175,23200.0
2013-11-05 11:55:00,26.81,26.81,26.76,26.77,13200.0,20.4175,20.4175,20.3794,20.3871,13200.0
2013-11-05 12:00:00,26.76,26.79,26.75,26.77,17200.0,20.3794,20.4023,20.3718,20.3871,17200.0
2013-11-05 12:05:00,26.78,26.78,26.75,26.76,6200.0,20.3947,20.3947,20.3718,20.3794,6200.0
2013-11-05 12:10:00,26.75,26.81,26.75,26.79,15600.0,20.3718,20.4175,20.3718,20.4023,15600.0
2013-11-05 12:15:00,26.79,26.81,26.77,26.8,12000.0,20.4023,20.4175,20.3871,20.4099,12000.0
2013-11-05 12:20:00,26.8,26.86,26.8,26.85,14800.0,20.4099,20.4556,20.4099,20.448,14800.0
2013-11-05 12:25:00,26.86,26.88,26.85,26.88,19400.0,20.4556,20.4708,20.448,20.4708,19400.0
2013-11-05 12:30:00,26.88,26.89,26.86,26.86,14400.0,20.4708,20.4784,20.4556,20.4556,14400.0
2013-11-05 12:35:00,26.86,26.88,26.85,26.88,24600.0,20.4556,20.4708,20.448,20.4708,24600.0
2013-11-05 12:40:00,26.88,26.91,26.88,26.91,27600.0,20.4708,20.4937,20.4708,20.4937,27600.0
2013-11-05 12:45:00,26.91,26.95,26.91,26.95,38200.0,20.4937,20.5241,20.4937,20.5241,38200.0
2013-11-05 12:50:00,26.94,26.94,26.93,26.93,37800.0,20.5165,20.5165,20.5089,20.5089,37800.0
2013-11-05 12:55:00,26.93,26.96,26.91,26.95,27600.0,20.5089,20.5318,20.4937,20.5241,27600.0
2013-11-05 13:00:00,26.95,27.06,26.95,27.04,77200.0,20.5241,20.6079,20.5241,20.5927,77200.0
2013-11-05 13:05:00,27.05,27.09,27.02,27.05,52400.0,20.6003,20.6308,20.5774,20.6003,52400.0
2013-11-05 13:10:00,27.05,27.05,27.0,27.02,45000.0,20.6003,20.6003,20.5622,20.5774,45000.0
2013-11-05 13:15:00,27.03,27.03,26.98,27.0,32000.0,20.5851,20.5851,20.547,20.5622,32000.0
2013-11-05 13:20:00,27.0,27.0,26.96,26.97,7000.0,20.5622,20.5622,20.5318,20.5394,7000.0
2013-11-05 13:25:00,26.96,26.96,26.92,26.93,18400.0,20.5318,20.5318,20.5013,20.5089,18400.0
2013-11-05 13:30:00,26.93,26.97,26.91,26.93,20800.0,20.5089,20.5394,20.4937,20.5089,20800.0
2013-11-05 13:35:00,26.93,26.95,26.91,26.91,24000.0,20.5089,20.5241,20.4937,20.4937,24000.0
2013-11-05 13:40:00,26.9,26.94,26.9,26.93,14600.0,20.4861,20.5165,20.4861,20.5089,14600.0
2013-11-05 13:45:00,26.94,26.94,26.9,26.91,29200.0,20.5165,20.5165,20.4861,20.4937,29200.0
2013-11-05 13:50:00,26.91,26.91,26.87,26.87,22800.0,20.4937,20.4937,20.4632,20.4632,22800.0
2013-11-05 13:55:00,26.86,26.87,26.83,26.83,6600.0,20.4556,20.4632,20.4327,20.4327,6600.0
2013-11-05 14:00:00,26.83,26.86,26.83,26.85,15600.0,20.4327,20.4556,20.4327,20.448,15600.0
2013-11-05 14:05:00,26.85,26.86,26.8,26.82,18600.0,20.448,20.4556,20.4099,20.4251,18600.0
2013-11-05 14:10:00,26.82,26.86,26.82,26.85,18000.0,20.4251,20.4556,20.4251,20.448,18000.0
2013-11-05 14:15:00,26.85,26.85,26.82,26.83,18000.0,20.448,20.448,20.4251,20.4327,18000.0
2013-11-05 14:20:00,26.82,26.84,26.81,26.84,13000.0,20.4251,20.4404,20.4175,20.4404,13000.0
2013-11-05 14:25:00,26.84,26.84,26.82,26.83,8400.0,20.4404,20.4404,20.4251,20.4327,8400.0
2013-11-05 14:30:00,26.83,26.85,26.82,26.83,27400.0,20.4327,20.448,20.4251,20.4327,27400.0
2013-11-05 14:35:00,26.83,26.83,26.81,26.82,10800.0,20.4327,20.4327,20.4175,20.4251,10800.0
2013-11-05 14:40:00,26.82,26.83,26.82,26.82,5800.0,20.4251,20.4327,20.4251,20.4251,5800.0
2013-11-05 14:45:00,26.82,26.82,26.79,26.79,16400.0,20.4251,20.4251,20.4023,20.4023,16400.0
2013-11-05 14:50:00,26.79,26.79,26.74,26.74,19200.0,20.4023,20.4023,20.3642,20.3642,19200.0
2013-11-05 14:55:00,26.74,26.77,26.74,26.75,20600.0,20.3642,20.3871,20.3642,20.3718,20600.0
2013-11-05 15:00:00,26.75,26.75,26.74,26.75,15200.0,20.3718,20.3718,20.3642,20.3718,15200.0
2013-11-05 15:05:00,26.75,26.75,26.73,26.74,26000.0,20.3718,20.3718,20.3566,20.3642,26000.0
2013-11-05 15:10:00,26.73,26.74,26.73,26.73,23200.0,20.3566,20.3642,20.3566,20.3566,23200.0
2013-11-05 15:15:00,26.73,26.81,26.73,26.8,95600.0,20.3566,20.4175,20.3566,20.4099,95600.0
2013-11-05 15:20:00,26.81,26.81,26.77,26.78,48000.0,20.4175,20.4175,20.3871,20.3947,48000.0
2013-11-05 15:25:00,26.78,26.81,26.78,26.81,44400.0,20.3947,20.4175,20.3947,20.4175,44400.0
2013-11-05 15:30:00,26.81,26.86,26.81,26.83,33600.0,20.4175,20.4556,20.4175,20.4327,33600.0
2013-11-05 15:35:00,26.82,26.83,26.78,26.82,26200.0,20.4251,20.4327,20.3947,20.4251,26200.0
2013-11-05 15:40:00,26.82,26.85,26.82,26.84,37800.0,20.4251,20.448,20.4251,20.4404,37800.0
2013-11-05 15:45:00,26.84,26.84,26.81,26.82,41000.0,20.4404,20.4404,20.4175,20.4251,41000.0
2013-11-05 15:50:00,26.82,26.85,26.81,26.85,37600.0,20.4251,20.448,20.4175,20.448,37600.0
2013-11-05 15:55:00,26.85,26.85,26.79,26.8,149600.0,20.448,20.448,20.4023,20.4099,149600.0
2013-11-06 09:30:00,26.85,26.85,26.67,26.67,18600.0,20.448,20.448,20.3109,20.3109,18600.0
2013-11-06 09:35:00,26.66,26.67,26.6,26.66,10200.0,20.3033,20.3109,20.2576,20.3033,10200.0
2013-11-06 09:40:00,26.67,26.68,26.56,26.58,5400.0,20.3109,20.3185,20.2271,20.2424,5400.0
2013-11-06 09:45:00,26.59,26.64,26.58,26.64,20400.0,20.25,20.2881,20.2424,20.2881,20400.0
2013-11-06 09:50:00,26.64,26.71,26.63,26.71,11000.0,20.2881,20.3414,20.2804,20.3414,11000.0
2013-11-06 09:55:00,26.71,26.72,26.66,26.68,7800.0,20.3414,20.349,20.3033,20.3185,7800.0
2013-11-06 10:00:00,26.67,26.68,26.66,26.66,11400.0,20.3109,20.3185,20.3033,20.3033,11400.0
2013-11-06 10:05:00,26.67,26.67,26.61,26.62,38400.0,20.3109,20.3109,20.2652,20.2728,38400.0
2013-11-06 10:10:00,26.62,26.64,26.57,26.57,15200.0,20.2728,20.2881,20.2347,20.2347,15200.0
2013-11-06 10:15:00,26.56,26.6,26.56,26.58,10000.0,20.2271,20.2576,20.2271,20.2424,10000.0
2013-11-06 10:20:00,26.58,26.6,26.51,26.54,20600.0,20.2424,20.2576,20.189,20.2119,20600.0
2013-11-06 10:25:00,26.54,26.59,26.51,26.51,16800.0,20.2119,20.25,20.189,20.189,16800.0
2013-11-06 10:30:00,26.5,26.5,26.47,26.48,19200.0,20.1814,20.1814,20.1586,20.1662,19200.0
2013-11-06 10:35:00,26.48,26.5,26.45,26.45,14800.0,20.1662,20.1814,20.1434,20.1434,14800.0
2013-11-06 10:40:00,26.46,26.48,26.43,26.44,26800.0,20.151,20.1662,20.1281,20.1357,26800.0
2013-11-06 10:45:00,26.43,26.45,26.42,26.42,22000.0,20.1281,20.1434,20.1205,20.1205,22000.0
2013-11-06 10:50:00,26.43,26.43,26.38,26.4,51200.0,20.1281,20.1281,20.09,20.1053,51200.0
2013-11-06 10:55:00,26.4,26.48,26.4,26.46,27000.0,20.1053,20.1662,20.1053,20.151,27000.0
2013-11-06 11:00:00,26.46,26.48,26.43,26.46,18200.0,20.151,20.1662,20.1281,20.151,18200.0
2013-11-06 11:05:00,26.46,26.5,26.45,26.49,31400.0,20.151,20.1814,20.1434,20.1738,31400.0
2013-11-06 11:10:00,26.49,26.56,26.48,26.56,24200.0,20.1738,20.2271,20.1662,20.2271,24200.0
2013-11-06 11:15:00,26.55,26.55,26.5,26.52,27800.0,20.2195,20.2195,20.1814,20.1967,27800.0
2013-11-06 11:20:00,26.51,26.53,26.49,26.53,13200.0,20.189,20.2043,20.1738,20.2043,13200.0
2013-11-06 11:25:00,26.52,26.54,26.49,26.53,23600.0,20.1967,20.2119,20.1738,20.2043,23600.0
2013-11-06 11:30:00,26.54,26.54,26.49,26.52,19400.0,20.2119,20.2119,20.1738,20.1967,19400.0
2013-11-06 11:35:00,26.53,26.53,26.49,26.5,10000.0,20.2043,20.2043,20.1738,20.1814,10000.0
2013-11-06 11:40:00,26.5,26.51,26.49,26.5,13600.0,20.1814,20.189,20.1738,20.1814,13600.0
2013-11-06 11:45:00,26.5,26.5,26.49,26.5,11800.0,20.1814,20.1814,20.1738,20.1814,11800.0
2013-11-06 11:50:00,26.5,26.56,26.5,26.53,59200.0,20.1814,20.2271,20.1814,20.2043,59200.0
2013-11-06 11:55:00,26.53,26.53,26.5,26.5,62600.0,20.2043,20.2043,20.1814,20.1814,62600.0
2013-11-06 12:00:00,26.5,26.54,26.5,26.54,7800.0,20.1814,20.2119,20.1814,20.2119,7800.0
2013-11-06 12:05:00,26.54,26.55,26.54,26.54,3200.0,20.2119,20.2195,20.2119,20.2119,3200.0
2013-11-06 12:10:00,26.55,26.55,26.51,26.52,6000.0,20.2195,20.2195,20.189,20.1967,6000.0
2013-11-06 12:15:00,26.52,26.53,26.5,26.51,29200.0,20.1967,20.2043,20.1814,20.189,29200.0
2013-11-06 12:20:00,26.5,26.54,26.5,26.54,79200.0,20.1814,20.2119,20.1814,20.2119,79200.0
2013-11-06 12:25:00,26.53,26.54,26.52,26.52,11800.0,20.2043,20.2119,20.1967,20.1967,11800.0
2013-11-06 12:30:00,26.55,26.57,26.54,26.56,10400.0,20.2195,20.2347,20.2119,20.2271,10400.0
2013-11-06 12:35:00,26.57,26.61,26.57,26.59,12800.0,20.2347,20.2652,20.2347,20.25,12800.0
2013-11-06 12:40:00,26.58,26.59,26.56,26.57,16200.0,20.2424,20.25,20.2271,20.2347,16200.0
2013-11-06 12:45:00,26.58,26.6,26.58,26.58,8400.0,20.2424,20.2576,20.2424,20.2424,8400.0
2013-11-06 12:50:00,26.59,26.61,26.59,26.61,10600.0,20.25,20.2652,20.25,20.2652,10600.0
2013-11-06 12:55:00,26.61,26.61,26.6,26.61,15600.0,20.2652,20.2652,20.2576,20.2652,15600.0
2013-11-06 13:00:00,26.61,26.61,26.58,26.59,31400.0,20.2652,20.2652,20.2424,20.25,31400.0
2013-11-06 13:05:00,26.59,26.65,26.58,26.63,14400.0,20.25,20.2957,20.2424,20.2804,14400.0
2013-11-06 13:10:00,26.63,26.63,26.61,26.62,5000.0,20.2804,20.2804,20.2652,20.2728,5000.0
2013-11-06 13:15:00,26.63,26.63,26.62,26.63,4000.0,20.2804,20.2804,20.2728,20.2804,4000.0
2013-11-06 13:20:00,26.63,26.64,26.59,26.6,15400.0,20.2804,20.2881,20.25,20.2576,15400.0
2013-11-06 13:25:00,26.61,26.65,26.61,26.63,10600.0,20.2652,20.2957,20.2652,20.2804,10600.0
2013-11-06 13:30:00,26.64,26.66,26.63,26.65,17400.0,20.2881,20.3033,20.2804,20.2957,17400.0
2013-11-06 13:35:00,26.65,26.67,26.64,26.67,9200.0,20.2957,20.3109,20.2881,20.3109,9200.0
2013-11-06 13:40:00,26.66,26.67,26.65,26.66,9400.0,20.3033,20.3109,20.2957,20.3033,9400.0
2013-11-06 13:45:00,26.65,26.68,26.65,26.66,6200.0,20.2957,20.3185,20.2957,20.3033,6200.0
2013-11-06 13:50:00,26.66,26.67,26.64,26.64,13600.0,20.3033,20.3109,20.2881,20.2881,13600.0
2013-11-06 13:55:00,26.64,26.66,26.64,26.66,10400.0,20.2881,20.3033,20.2881,20.3033,10400.0
2013-11-06 14:00:00,26.67,26.67,26.64,26.64,13400.0,20.3109,20.3109,20.2881,20.2881,13400.0
2013-11-06 14:05:00,26.65,26.65,26.62,26.64,9800.0,20.2957,20.2957,20.2728,20.2881,9800.0
2013-11-06 14:10:00,26.64,26.64,26.63,26.64,12600.0,20.2881,20.2881,20.2804,20.2881,12600.0
2013-11-06 14:15:00,26.63,26.63,26.61,26.61,12600.0,20.2804,20.2804,20.2652,20.2652,12600.0
2013-11-06 14:20:00,26.61,26.61,26.57,26.58,31000.0,20.2652,20.2652,20.2347,20.2424,31000.0
2013-11-06 14:25:00,26.58,26.62,26.58,26.61,14200.0,20.2424,20.2728,20.2424,20.2652,14200.0
2013-11-06 14:30:00,26.61,26.66,26.61,26.64,32200.0,20.2652,20.3033,20.2652,20.2881,32200.0
2013-11-06 14:35:00,26.64,26.66,26.64,26.64,10600.0,20.2881,20.3033,20.2881,20.2881,10600.0
2013-11-06 14:40:00,26.65,26.66,26.64,26.66,21400.0,20.2957,20.3033,20.2881,20.3033,21400.0
2013-11-06 14:45:00,26.67,26.68,26.66,26.68,15800.0,20.3109,20.3185,20.3033,20.3185,15800.0
2013-11-06 14:50:00,26.68,26.68,26.66,26.67,20000.0,20.3185,20.3185,20.3033,20.3109,20000.0
2013-11-06 14:55:00,26.67,26.67,26.66,26.66,20600.0,20.3109,20.3109,20.3033,20.3033,20600.0
2013-11-06 15:00:00,26.67,26.67,26.65,26.66,10400.0,20.3109,20.3109,20.2957,20.3033,10400.0
2013-11-06 15:05:00,26.66,26.66,26.65,26.65,12000.0,20.3033,20.3033,20.2957,20.2957,12000.0
2013-11-06 15:10:00,26.65,26.65,26.64,26.64,22200.0,20.2957,20.2957,20.2881,20.2881,22200.0
2013-11-06 15:15:00,26.65,26.68,26.65,26.68,10600.0,20.2957,20.3185,20.2957,20.3185,10600.0
2013-11-06 15:20:00,26.68,26.68,26.66,26.68,17800.0,20.3185,20.3185,20.3033,20.3185,17800.0
2013-11-06 15:25:00,26.68,26.68,26.64,26.64,11000.0,20.3185,20.3185,20.2881,20.2881,11000.0
2013-11-06 15:30:00,26.65,26.67,26.63,26.65,26600.0,20.2957,20.3109,20.2804,20.2957,26600.0
2013-11-06 15:35:00,26.65,26.66,26.64,26.66,22400.0,20.2957,20.3033,20.2881,20.3033,22400.0
2013-11-06 15:40:00,26.66,26.66,26.65,26.66,28000.0,20.3033,20.3033,20.2957,20.3033,28000.0
2013-11-06 15:45:00,26.66,26.66,26.64,26.64,28000.0,20.3033,20.3033,20.2881,20.2881,28000.0
2013-11-06 15:50:00,26.64,26.66,26.63,26.65,49000.0,20.2881,20.3033,20.2804,20.2957,49000.0
2013-11-06 15:55:00,26.66,26.69,26.64,26.68,144800.0,20.3033,20.3261,20.2881,20.3185,144800.0
2013-11-07 09:30:00,27.09,27.25,27.03,27.13,109200.0,20.6308,20.7526,20.5851,20.6612,109200.0
2013-11-07 09:35:00,27.11,27.12,26.99,27.02,37000.0,20.646,20.6536,20.5546,20.5774,37000.0
2013-11-07 09:40:00,27.03,27.11,27.02,27.11,48800.0,20.5851,20.646,20.5774,20.646,48800.0
2013-11-07 09:45:00,27.15,27.24,27.15,27.18,45400.0,20.6765,20.745,20.6765,20.6993,45400.0
2013-11-07 09:50:00,27.18,27.22,27.05,27.09,122400.0,20.6993,20.7298,20.6003,20.6308,122400.0
2013-11-07 09:55:00,27.07,27.1,27.0,27.03,81800.0,20.6155,20.6384,20.5622,20.5851,81800.0
2013-11-07 10:00:00,27.03,27.05,27.0,27.05,35600.0,20.5851,20.6003,20.5622,20.6003,35600.0
2013-11-07 10:05:00,27.04,27.04,26.95,26.95,27200.0,20.5927,20.5927,20.5241,20.5241,27200.0
2013-11-07 10:10:00,26.94,26.94,26.86,26.88,42600.0,20.5165,20.5165,20.4556,20.4708,42600.0
2013-11-07 10:15:00,26.88,26.88,26.82,26.85,51200.0,20.4708,20.4708,20.4251,20.448,51200.0
2013-11-07 10:20:00,26.86,26.89,26.78,26.87,84000.0,20.4556,20.4784,20.3947,20.4632,84000.0
2013-11-07 10:25:00,26.87,26.87,26.76,26.77,39200.0,20.4632,20.4632,20.3794,20.3871,39200.0
2013-11-07 10:30:00,26.77,26.79,26.71,26.71,27400.0,20.3871,20.4023,20.3414,20.3414,27400.0
2013-11-07 10:35:00,26.71,26.74,26.65,26.73,72200.0,20.3414,20.3642,20.2957,20.3566,72200.0
2013-11-07 10:40:00,26.73,26.81,26.73,26.75,24200.0,20.3566,20.4175,20.3566,20.3718,24200.0
2013-11-07 10:45:00,26.75,26.76,26.68,26.7,27200.0,20.3718,20.3794,20.3185,20.3337,27200.0
2013-11-07 10:50:00,26.7,26.74,26.68,26.69,42800.0,20.3337,20.3642,20.3185,20.3261,42800.0
2013-11-07 10:55:00,26.7,26.75,26.65,26.66,66400.0,20.3337,20.3718,20.2957,20.3033,66400.0
2013-11-07 11:00:00,26.66,26.68,26.61,26.66,26600.0,20.3033,20.3185,20.2652,20.3033,26600.0
2013-11-07 11:05:00,26.65,26.68,26.61,26.61,29200.0,20.2957,20.3185,20.2652,20.2652,29200.0
2013-11-07 11:10:00,26.62,26.69,26.59,26.6,26400.0,20.2728,20.3261,20.25,20.2576,26400.0
2013-11-07 11:15:00,26.59,26.6,26.55,26.55,24600.0,20.25,20.2576,20.2195,20.2195,24600.0
2013-11-07 11:20:00,26.55,26.6,26.53,26.6,20200.0,20.2195,20.2576,20.2043,20.2576,20200.0
2013-11-07 11:25:00,26.6,26.62,26.58,26.62,22000.0,20.2576,20.2728,20.2424,20.2728,22000.0
2013-11-07 11:30:00,26.61,26.67,26.6,26.67,27400.0,20.2652,20.3109,20.2576,20.3109,27400.0
2013-11-07 11:35:00,26.67,26.68,26.64,26.67,21800.0,20.3109,20.3185,20.2881,20.3109,21800.0
2013-11-07 11:40:00,26.67,26.7,26.66,26.68,21000.0,20.3109,20.3337,20.3033,20.3185,21000.0
2013-11-07 11:45:00,26.68,26.68,26.66,26.66,16600.0,20.3185,20.3185,20.3033,20.3033,16600.0
2013-11-07 11:50:00,26.66,26.69,26.66,26.67,15400.0,20.3033,20.3261,20.3033,20.3109,15400.0
2013-11-07 11:55:00,26.68,26.7,26.67,26.68,15000.0,20.3185,20.3337,20.3109,20.3185,15000.0
2013-11-07 12:00:00,26.68,26.73,26.68,26.73,35000.0,20.3185,20.3566,20.3185,20.3566,35000.0
2013-11-07 12:05:00,26.73,26.75,26.71,26.73,17600.0,20.3566,20.3718,20.3414,20.3566,17600.0
2013-11-07 12:10:00,26.72,26.73,26.72,26.72,14000.0,20.349,20.3566,20.349,20.349,14000.0
2013-11-07 12:15:00,26.72,26.8,26.7,26.79,150600.0,20.349,20.4099,20.3337,20.4023,150600.0
2013-11-07 12:20:00,26.79,26.83,26.79,26.79,19800.0,20.4023,20.4327,20.4023,20.4023,19800.0
2013-11-07 12:25:00,26.79,26.81,26.79,26.8,14000.0,20.4023,20.4175,20.4023,20.4099,14000.0
2013-11-07 12:30:00,26.8,26.81,26.78,26.79,17600.0,20.4099,20.4175,20.3947,20.4023,17600.0
2013-11-07 12:35:00,26.78,26.78,26.7,26.74,29000.0,20.3947,20.3947,20.3337,20.3642,29000.0
2013-11-07 12:40:00,26.74,26.77,26.73,26.75,27800.0,20.3642,20.3871,20.3566,20.3718,27800.0
2013-11-07 12:45:00,26.75,26.75,26.73,26.73,23400.0,20.3718,20.3718,20.3566,20.3566,23400.0
2013-11-07 12:50:00,26.73,26.74,26.73,26.74,14600.0,20.3566,20.3642,20.3566,20.3642,14600.0
2013-11-07 12:55:00,26.74,26.77,26.74,26.75,28200.0,20.3642,20.3871,20.3642,20.3718,28200.0
2013-11-07 13:00:00,26.74,26.76,26.71,26.71,17800.0,20.3642,20.3794,20.3414,20.3414,17800.0
2013-11-07 13:05:00,26.71,26.71,26.64,26.65,15800.0,20.3414,20.3414,20.2881,20.2957,15800.0
2013-11-07 13:10:00,26.65,26.65,26.63,26.64,12400.0,20.2957,20.2957,20.2804,20.2881,12400.0
2013-11-07 13:15:00,26.63,26.64,26.58,26.58,13600.0,20.2804,20.2881,20.2424,20.2424,13600.0
2013-11-07 13:20:00,26.58,26.63,26.58,26.6,24000.0,20.2424,20.2804,20.2424,20.2576,24000.0
2013-11-07 13:25:00,26.6,26.61,26.56,26.57,11200.0,20.2576,20.2652,20.2271,20.2347,11200.0
2013-11-07 13:30:00,26.57,26.59,26.56,26.58,11600.0,20.2347,20.25,20.2271,20.2424,11600.0
2013-11-07 13:35:00,26.58,26.6,26.55,26.58,15000.0,20.2424,20.2576,20.2195,20.2424,15000.0
2013-11-07 13:40:00,26.59,26.6,26.56,26.57,16000.0,20.25,20.2576,20.2271,20.2347,16000.0
2013-11-07 13:45:00,26.57,26.58,26.52,26.53,32800.0,20.2347,20.2424,20.1967,20.2043,32800.0
2013-11-07 13:50:00,26.53,26.56,26.5,26.5,20000.0,20.2043,20.2271,20.1814,20.1814,20000.0
2013-11-07 13:55:00,26.5,26.53,26.49,26.49,20200.0,20.1814,20.2043,20.1738,20.1738,20200.0
2013-11-07 14:00:00,26.5,26.5,26.43,26.43,15800.0,20.1814,20.1814,20.1281,20.1281,15800.0
2013-11-07 14:05:00,26.43,26.48,26.43,26.45,14200.0,20.1281,20.1662,20.1281,20.1434,14200.0
2013-11-07 14:10:00,26.45,26.47,26.44,26.45,15600.0,20.1434,20.1586,20.1357,20.1434,15600.0
2013-11-07 14:15:00,26.45,26.49,26.42,26.48,29600.0,20.1434,20.1738,20.1205,20.1662,29600.0
2013-11-07 14:20:00,26.47,26.47,26.45,26.46,16000.0,20.1586,20.1586,20.1434,20.151,16000.0
2013-11-07 14:25:00,26.47,26.48,26.43,26.43,24000.0,20.1586,20.1662,20.1281,20.1281,24000.0
2013-11-07 14:30:00,26.43,26.45,26.41,26.44,27600.0,20.1281,20.1434,20.1129,20.1357,27600.0
2013-11-07 14:35:00,26.44,26.46,26.43,26.46,23600.0,20.1357,20.151,20.1281,20.151,23600.0
2013-11-07 14:40:00,26.46,26.5,26.46,26.49,31600.0,20.151,20.1814,20.151,20.1738,31600.0
2013-11-07 14:45:00,26.48,26.53,26.48,26.53,37800.0,20.1662,20.2043,20.1662,20.2043,37800.0
2013-11-07 14:50:00,26.53,26.55,26.52,26.55,40000.0,20.2043,20.2195,20.1967,20.2195,40000.0
2013-11-07 14:55:00,26.55,26.55,26.52,26.53,36800.0,20.2195,20.2195,20.1967,20.2043,36800.0
2013-11-07 15:00:00,26.53,26.55,26.52,26.53,46200.0,20.2043,20.2195,20.1967,20.2043,46200.0
2013-11-07 15:05:00,26.53,26.54,26.5,26.5,30600.0,20.2043,20.2119,20.1814,20.1814,30600.0
2013-11-07 15:10:00,26.5,26.51,26.48,26.48,38000.0,20.1814,20.189,20.1662,20.1662,38000.0
2013-11-07 15:15:00,26.48,26.48,26.45,26.45,29000.0,20.1662,20.1662,20.1434,20.1434,29000.0
2013-11-07 15:20:00,26.45,26.48,26.45,26.46,43400.0,20.1434,20.1662,20.1434,20.151,43400.0
2013-11-07 15:25:00,26.46,26.47,26.43,26.43,38000.0,20.151,20.1586,20.1281,20.1281,38000.0
2013-11-07 15:30:00,26.43,26.43,26.39,26.4,66200.0,20.1281,20.1281,20.0977,20.1053,66200.0
2013-11-07 15:35:00,26.4,26.46,26.38,26.46,71200.0,20.1053,20.151,20.09,20.151,71200.0
2013-11-07 15:40:00,26.46,26.46,26.43,26.44,66200.0,20.151,20.151,20.1281,20.1357,66200.0
2013-11-07 15:45:00,26.43,26.44,26.42,26.42,71200.0,20.1281,20.1357,20.1205,20.1205,71200.0
2013-11-07 15:50:00,26.42,26.43,26.4,26.4,82800.0,20.1205,20.1281,20.1053,20.1053,82800.0
2013-11-07 15:55:00,26.4,26.43,26.4,26.42,190800.0,20.1053,20.1281,20.1053,20.1205,190800.0
2013-11-08 09:30:00,26.38,26.48,26.36,26.48,37800.0,20.09,20.1662,20.0748,20.1662,37800.0
2013-11-08 09:35:00,26.48,26.52,26.44,26.48,12400.0,20.1662,20.1967,20.1357,20.1662,12400.0
2013-11-08 09:40:00,26.48,26.66,26.48,26.66,10600.0,20.1662,20.3033,20.1662,20.3033,10600.0
2013-11-08 09:45:00,26.68,26.7,26.63,26.63,14200.0,20.3185,20.3337,20.2804,20.2804,14200.0
2013-11-08 09:50:00,26.66,26.68,26.56,26.56,11000.0,20.3033,20.3185,20.2271,20.2271,11000.0
2013-11-08 09:55:00,26.57,26.59,26.48,26.52,13800.0,20.2347,20.25,20.1662,20.1967,13800.0
2013-11-08 10:00:00,26.53,26.59,26.48,26.56,17800.0,20.2043,20.25,20.1662,20.2271,17800.0
2013-11-08 10:05:00,26.54,26.58,26.51,26.53,17600.0,20.2119,20.2424,20.189,20.2043,17600.0
2013-11-08 10:10:00,26.53,26.58,26.53,26.58,24600.0,20.2043,20.2424,20.2043,20.2424,24600.0
2013-11-08 10:15:00,26.58,26.62,26.57,26.61,14400.0,20.2424,20.2728,20.2347,20.2652,14400.0
2013-11-08 10:20:00,26.62,26.64,26.58,26.58,8200.0,20.2728,20.2881,20.2424,20.2424,8200.0
2013-11-08 10:25:00,26.58,26.61,26.55,26.61,46000.0,20.2424,20.2652,20.2195,20.2652,46000.0
2013-11-08 10:30:00,26.63,26.68,26.63,26.67,13800.0,20.2804,20.3185,20.2804,20.3109,13800.0
2013-11-08 10:35:00,26.67,26.68,26.65,26.67,15600.0,20.3109,20.3185,20.2957,20.3109,15600.0
2013-11-08 10:40:00,26.67,26.67,26.6,26.61,14600.0,20.3109,20.3109,20.2576,20.2652,14600.0
2013-11-08 10:45:00,26.61,26.66,26.6,26.65,13600.0,20.2652,20.3033,20.2576,20.2957,13600.0
2013-11-08 10:50:00,26.63,26.64,26.6,26.63,16800.0,20.2804,20.2881,20.2576,20.2804,16800.0
2013-11-08 10:55:00,26.62,26.68,26.62,26.67,17000.0,20.2728,20.3185,20.2728,20.3109,17000.0
2013-11-08 11:00:00,26.67,26.7,26.67,26.68,16600.0,20.3109,20.3337,20.3109,20.3185,16600.0
2013-11-08 11:05:00,26.68,26.73,26.67,26.73,33000.0,20.3185,20.3566,20.3109,20.3566,33000.0
2013-11-08 11:10:00,26.73,26.77,26.72,26.75,32800.0,20.3566,20.3871,20.349,20.3718,32800.0
2013-11-08 11:15:00,26.75,26.85,26.75,26.85,46800.0,20.3718,20.448,20.3718,20.448,46800.0
2013-11-08 11:20:00,26.84,26.84,26.77,26.79,27000.0,20.4404,20.4404,20.3871,20.4023,27000.0
2013-11-08 11:25:00,26.79,26.8,26.77,26.78,9800.0,20.4023,20.4099,20.3871,20.3947,9800.0
2013-11-08 11:30:00,26.78,26.78,26.73,26.73,26600.0,20.3947,20.3947,20.3566,20.3566,26600.0
2013-11-08 11:35:00,26.74,26.83,26.74,26.81,25000.0,20.3642,20.4327,20.3642,20.4175,25000.0
2013-11-08 11:40:00,26.78,26.81,26.78,26.79,14600.0,20.3947,20.4175,20.3947,20.4023,14600.0
2013-11-08 11:45:00,26.8,26.83,26.78,26.83,10600.0,20.4099,20.4327,20.3947,20.4327,10600.0
2013-11-08 11:50:00,26.82,26.84,26.77,26.8,18800.0,20.4251,20.4404,20.3871,20.4099,18800.0
2013-11-08 11:55:00,26.79,26.83,26.79,26.81,10800.0,20.4023,20.4327,20.4023,20.4175,10800.0
2013-11-08 12:00:00,26.8,26.84,26.78,26.78,13400.0,20.4099,20.4404,20.3947,20.3947,13400.0
2013-11-08 12:05:00,26.79,26.8,26.78,26.78,8800.0,20.4023,20.4099,20.3947,20.3947,8800.0
2013-11-08 12:10:00,26.78,26.8,26.78,26.79,9800.0,20.3947,20.4099,20.3947,20.4023,9800.0
2013-11-08 12:15:00,26.8,26.8,26.77,26.77,6200.0,20.4099,20.4099,20.3871,20.3871,6200.0
2013-11-08 12:20:00,26.78,26.79,26.77,26.78,5400.0,20.3947,20.4023,20.3871,20.3947,5400.0
2013-11-08 12:25:00,26.77,26.8,26.77,26.78,18200.0,20.3871,20.4099,20.3871,20.3947,18200.0
2013-11-08 12:30:00,26.78,26.78,26.78,26.78,1400.0,20.3947,20.3947,20.3947,20.3947,1400.0
2013-11-08 12:35:00,26.78,26.81,26.78,26.81,14200.0,20.3947,20.4175,20.3947,20.4175,14200.0
2013-11-08 12:40:00,26.81,26.82,26.8,26.81,13800.0,20.4175,20.4251,20.4099,20.4175,13800.0
2013-11-08 12:45:00,26.8,26.81,26.79,26.79,33800.0,20.4099,20.4175,20.4023,20.4023,33800.0
2013-11-08 12:50:00,26.79,26.79,26.77,26.78,10600.0,20.4023,20.4023,20.3871,20.3947,10600.0
2013-11-08 12:55:00,26.76,26.79,26.76,26.79,7000.0,20.3794,20.4023,20.3794,20.4023,7000.0
2013-11-08 13:00:00,26.79,26.79,26.75,26.75,17000.0,20.4023,20.4023,20.3718,20.3718,17000.0
2013-11-08 13:05:00,26.75,26.77,26.74,26.74,36600.0,20.3718,20.3871,20.3642,20.3642,36600.0
2013-11-08 13:10:00,26.75,26.77,26.74,26.75,14000.0,20.3718,20.3871,20.3642,20.3718,14000.0
2013-11-08 13:15:00,26.75,26.78,26.75,26.78,16600.0,20.3718,20.3947,20.3718,20.3947,16600.0
2013-11-08 13:20:00,26.77,26.79,26.76,26.79,14600.0,20.3871,20.4023,20.3794,20.4023,14600.0
2013-11-08 13:25:00,26.79,26.84,26.79,26.84,11800.0,20.4023,20.4404,20.4023,20.4404,11800.0
2013-11-08 13:30:00,26.84,26.84,26.82,26.83,6400.0,20.4404,20.4404,20.4251,20.4327,6400.0
2013-11-08 13:35:00,26.83,26.84,26.82,26.83,12400.0,20.4327,20.4404,20.4251,20.4327,12400.0
2013-11-08 13:40:00,26.84,26.84,26.82,26.83,27800.0,20.4404,20.4404,20.4251,20.4327,27800.0
2013-11-08 13:45:00,26.83,26.86,26.82,26.83,28800.0,20.4327,20.4556,20.4251,20.4327,28800.0
2013-11-08 13:50:00,26.83,26.83,26.82,26.82,9600.0,20.4327,20.4327,20.4251,20.4251,9600.0
2013-11-08 13:55:00,26.82,26.83,26.82,26.83,9400.0,20.4251,20.4327,20.4251,20.4327,9400.0
2013-11-08 14:00:00,26.83,26.84,26.82,26.84,20800.0,20.4327,20.4404,20.4251,20.4404,20800.0
2013-11-08 14:05:00,26.83,26.83,26.82,26.83,11800.0,20.4327,20.4327,20.4251,20.4327,11800.0
2013-11-08 14:10:00,26.83,26.85,26.83,26.84,16800.0,20.4327,20.448,20.4327,20.4404,16800.0
2013-11-08 14:15:00,26.84,26.85,26.84,26.84,10200.0,20.4404,20.448,20.4404,20.4404,10200.0
2013-11-08 14:20:00,26.84,26.86,26.84,26.86,22800.0,20.4404,20.4556,20.4404,20.4556,22800.0
2013-11-08 14:25:00,26.85,26.89,26.85,26.88,31800.0,20.448,20.4784,20.448,20.4708,31800.0
2013-11-08 14:30:00,26.88,26.89,26.86,26.86,21200.0,20.4708,20.4784,20.4556,20.4556,21200.0
2013-11-08 14:35:00,26.88,26.91,26.86,26.91,24000.0,20.4708,20.4937,20.4556,20.4937,24000.0
2013-11-08 14:40:00,26.91,26.91,26.88,26.88,9400.0,20.4937,20.4937,20.4708,20.4708,9400.0
2013-11-08 14:45:00,26.88,26.9,26.88,26.9,22600.0,20.4708,20.4861,20.4708,20.4861,22600.0
2013-11-08 14:50:00,26.9,26.9,26.88,26.88,13400.0,20.4861,20.4861,20.4708,20.4708,13400.0
2013-11-08 14:55:00,26.88,26.9,26.88,26.89,14800.0,20.4708,20.4861,20.4708,20.4784,14800.0
2013-11-08 15:00:00,26.89,26.89,26.85,26.85,10200.0,20.4784,20.4784,20.448,20.448,10200.0
2013-11-08 15:05:00,26.85,26.85,26.83,26.84,14400.0,20.448,20.448,20.4327,20.4404,14400.0
2013-11-08 15:10:00,26.84,26.84,26.82,26.84,24800.0,20.4404,20.4404,20.4251,20.4404,24800.0
2013-11-08 15:15:00,26.84,26.85,26.84,26.84,12200.0,20.4404,20.448,20.4404,20.4404,12200.0
2013-11-08 15:20:00,26.84,26.88,26.84,26.88,28400.0,20.4404,20.4708,20.4404,20.4708,28400.0
2013-11-08 15:25:00,26.88,26.9,26.88,26.88,27000.0,20.4708,20.4861,20.4708,20.4708,27000.0
2013-11-08 15:30:00,26.88,26.9,26.88,26.9,26000.0,20.4708,20.4861,20.4708,20.4861,26000.0
2013-11-08 15:35:00,26.9,26.93,26.89,26.92,38600.0,20.4861,20.5089,20.4784,20.5013,38600.0
2013-11-08 15:40:00,26.92,26.95,26.92,26.94,37400.0,20.5013,20.5241,20.5013,20.5165,37400.0
2013-11-08 15:45:00,26.94,26.95,26.93,26.94,50400.0,20.5165,20.5241,20.5089,20.5165,50400.0
2013-11-08 15:50:00,26.94,26.95,26.93,26.94,52200.0,20.5165,20.5241,20.5089,20.5165,52200.0
2013-11-08 15:55:00,26.94,26.98,26.93,26.98,173600.0,20.5165,20.547,20.5089,20.547,173600.0
2013-11-11 09:30:00,27.0,27.03,26.9,26.98,5800.0,20.5622,20.5851,20.4861,20.547,5800.0
2013-11-11 09:35:00,26.93,27.0,26.91,26.97,4000.0,20.5089,20.5622,20.4937,20.5394,4000.0
2013-11-11 09:40:00,26.96,26.98,26.89,26.98,7400.0,20.5318,20.547,20.4784,20.547,7400.0
2013-11-11 09:45:00,26.99,27.05,26.98,27.05,11200.0,20.5546,20.6003,20.547,20.6003,11200.0
2013-11-11 09:50:00,27.04,27.14,27.0,27.13,20200.0,20.5927,20.6688,20.5622,20.6612,20200.0
2013-11-11 09:55:00,27.13,27.18,27.13,27.15,27000.0,20.6612,20.6993,20.6612,20.6765,27000.0
2013-11-11 10:00:00,27.16,27.28,27.15,27.27,59000.0,20.6841,20.7755,20.6765,20.7678,59000.0
2013-11-11 10:05:00,27.26,27.28,27.24,27.28,28000.0,20.7602,20.7755,20.745,20.7755,28000.0
2013-11-11 10:10:00,27.28,27.34,27.25,27.31,90200.0,20.7755,20.8211,20.7526,20.7983,90200.0
2013-11-11 10:15:00,27.31,27.34,27.3,27.32,78000.0,20.7983,20.8211,20.7907,20.8059,78000.0
2013-11-11 10:20:00,27.32,27.34,27.24,27.25,93800.0,20.8059,20.8211,20.745,20.7526,93800.0
2013-11-11 10:25:00,27.25,27.25,27.13,27.16,58600.0,20.7526,20.7526,20.6612,20.6841,58600.0
2013-11-11 10:30:00,27.15,27.17,27.14,27.16,17600.0,20.6765,20.6917,20.6688,20.6841,17600.0
2013-11-11 10:35:00,27.15,27.18,27.14,27.18,21000.0,20.6765,20.6993,20.6688,20.6993,21000.0
2013-11-11 10:40:00,27.19,27.25,27.18,27.25,32200.0,20.7069,20.7526,20.6993,20.7526,32200.0
2013-11-11 10:45:00,27.25,27.3,27.23,27.29,22600.0,20.7526,20.7907,20.7374,20.7831,22600.0
2013-11-11 10:50:00,27.29,27.29,27.24,27.28,15600.0,20.7831,20.7831,20.745,20.7755,15600.0
2013-11-11 10:55:00,27.28,27.29,27.24,27.29,19600.0,20.7755,20.7831,20.745,20.7831,19600.0
2013-11-11 11:00:00,27.28,27.29,27.22,27.23,27800.0,20.7755,20.7831,20.7298,20.7374,27800.0
2013-11-11 11:05:00,27.24,27.25,27.23,27.25,9000.0,20.745,20.7526,20.7374,20.7526,9000.0
2013-11-11 11:10:00,27.25,27.27,27.23,27.26,22200.0,20.7526,20.7678,20.7374,20.7602,22200.0
2013-11-11 11:15:00,27.27,27.29,27.27,27.28,8800.0,20.7678,20.7831,20.7678,20.7755,8800.0
2013-11-11 11:20:00,27.28,27.28,27.27,27.28,9600.0,20.7755,20.7755,20.7678,20.7755,9600.0
2013-11-11 11:25:00,27.28,27.34,27.28,27.33,19200.0,20.7755,20.8211,20.7755,20.8135,19200.0
2013-11-11 11:30:00,27.33,27.34,27.33,27.33,16000.0,20.8135,20.8211,20.8135,20.8135,16000.0
2013-11-11 11:35:00,27.34,27.34,27.32,27.33,36000.0,20.8211,20.8211,20.8059,20.8135,36000.0
2013-11-11 11:40:00,27.33,27.36,27.33,27.35,21600.0,20.8135,20.8364,20.8135,20.8288,21600.0
2013-11-11 11:45:00,27.35,27.35,27.33,27.34,13200.0,20.8288,20.8288,20.8135,20.8211,13200.0
2013-11-11 11:50:00,27.34,27.34,27.33,27.33,28600.0,20.8211,20.8211,20.8135,20.8135,28600.0
2013-11-11 11:55:00,27.34,27.34,27.33,27.33,38400.0,20.8211,20.8211,20.8135,20.8135,38400.0
2013-11-11 12:00:00,27.33,27.36,27.33,27.36,42000.0,20.8135,20.8364,20.8135,20.8364,42000.0
2013-11-11 12:05:00,27.36,27.39,27.36,27.38,45400.0,20.8364,20.8592,20.8364,20.8516,45400.0
2013-11-11 12:10:00,27.38,27.41,27.37,27.39,39200.0,20.8516,20.8745,20.844,20.8592,39200.0
2013-11-11 12:15:00,27.38,27.41,27.36,27.41,34000.0,20.8516,20.8745,20.8364,20.8745,34000.0
2013-11-11 12:20:00,27.4,27.43,27.38,27.38,44000.0,20.8668,20.8897,20.8516,20.8516,44000.0
2013-11-11 12:25:00,27.38,27.4,27.38,27.4,17800.0,20.8516,20.8668,20.8516,20.8668,17800.0
2013-11-11 12:30:00,27.39,27.4,27.37,27.39,20000.0,20.8592,20.8668,20.844,20.8592,20000.0
2013-11-11 12:35:00,27.39,27.41,27.38,27.41,18800.0,20.8592,20.8745,20.8516,20.8745,18800.0
2013-11-11 12:40:00,27.41,27.43,27.41,27.43,33200.0,20.8745,20.8897,20.8745,20.8897,33200.0
2013-11-11 12:45:00,27.42,27.43,27.41,27.43,13600.0,20.8821,20.8897,20.8745,20.8897,13600.0
2013-11-11 12:50:00,27.43,27.44,27.43,27.44,24200.0,20.8897,20.8973,20.8897,20.8973,24200.0
2013-11-11 12:55:00,27.43,27.44,27.4,27.41,19200.0,20.8897,20.8973,20.8668,20.8745,19200.0
2013-11-11 13:00:00,27.42,27.45,27.41,27.44,49200.0,20.8821,20.9049,20.8745,20.8973,49200.0
2013-11-11 13:05:00,27.44,27.48,27.43,27.48,21600.0,20.8973,20.9278,20.8897,20.9278,21600.0
2013-11-11 13:10:00,27.48,27.49,27.45,27.48,52600.0,20.9278,20.9354,20.9049,20.9278,52600.0
2013-11-11 13:15:00,27.49,27.49,27.47,27.48,18800.0,20.9354,20.9354,20.9202,20.9278,18800.0
2013-11-11 13:20:00,27.49,27.5,27.48,27.49,15600.0,20.9354,20.943,20.9278,20.9354,15600.0
2013-11-11 13:25:00,27.49,27.5,27.48,27.49,12400.0,20.9354,20.943,20.9278,20.9354,12400.0
2013-11-11 13:30:00,27.5,27.5,27.48,27.48,8800.0,20.943,20.943,20.9278,20.9278,8800.0
2013-11-11 13:35:00,27.47,27.5,27.47,27.5,15000.0,20.9202,20.943,20.9202,20.943,15000.0
2013-11-11 13:40:00,27.5,27.5,27.49,27.5,29800.0,20.943,20.943,20.9354,20.943,29800.0
2013-11-11 13:45:00,27.5,27.5,27.47,27.49,21400.0,20.943,20.943,20.9202,20.9354,21400.0
2013-11-11 13:50:00,27.49,27.52,27.49,27.51,37600.0,20.9354,20.9582,20.9354,20.9506,37600.0
2013-11-11 13:55:00,27.51,27.58,27.51,27.58,46400.0,20.9506,21.0039,20.9506,21.0039,46400.0
2013-11-11 14:00:00,27.58,27.61,27.58,27.61,69600.0,21.0039,21.0268,21.0039,21.0268,69600.0
2013-11-11 14:05:00,27.61,27.7,27.61,27.68,119800.0,21.0268,21.0953,21.0268,21.0801,119800.0
2013-11-11 14:10:00,27.68,27.68,27.59,27.6,55000.0,21.0801,21.0801,21.0115,21.0192,55000.0
2013-11-11 14:15:00,27.6,27.61,27.6,27.6,25600.0,21.0192,21.0268,21.0192,21.0192,25600.0
2013-11-11 14:20:00,27.6,27.63,27.6,27.61,36600.0,21.0192,21.042,21.0192,21.0268,36600.0
2013-11-11 14:25:00,27.61,27.66,27.61,27.62,56800.0,21.0268,21.0648,21.0268,21.0344,56800.0
2013-11-11 14:30:00,27.62,27.63,27.58,27.58,39600.0,21.0344,21.042,21.0039,21.0039,39600.0
2013-11-11 14:35:00,27.57,27.64,27.57,27.63,57400.0,20.9963,21.0496,20.9963,21.042,57400.0
2013-11-11 14:40:00,27.63,27.63,27.61,27.63,25800.0,21.042,21.042,21.0268,21.042,25800.0
2013-11-11 14:45:00,27.63,27.68,27.63,27.67,41200.0,21.042,21.0801,21.042,21.0725,41200.0
2013-11-11 14:50:00,27.66,27.69,27.66,27.68,23000.0,21.0648,21.0877,21.0648,21.0801,23000.0
2013-11-11 14:55:00,27.68,27.72,27.68,27.68,45600.0,21.0801,21.1105,21.0801,21.0801,45600.0
2013-11-11 15:00:00,27.68,27.68,27.67,27.67,32200.0,21.0801,21.0801,21.0725,21.0725,32200.0
2013-11-11 15:05:00,27.67,27.68,27.66,27.67,86800.0,21.0725,21.0801,21.0648,21.0725,86800.0
2013-11-11 15:10:00,27.66,27.67,27.64,27.64,90200.0,21.0648,21.0725,21.0496,21.0496,90200.0
2013-11-11 15:15:00,27.64,27.67,27.64,27.65,55600.0,21.0496,21.0725,21.0496,21.0572,55600.0
2013-11-11 15:20:00,27.65,27.65,27.61,27.61,44600.0,21.0572,21.0572,21.0268,21.0268,44600.0
2013-11-11 15:25:00,27.61,27.63,27.6,27.63,30600.0,21.0268,21.042,21.0192,21.042,30600.0
2013-11-11 15:30:00,27.63,27.63,27.57,27.57,77000.0,21.042,21.042,20.9963,20.9963,77000.0
2013-11-11 15:35:00,27.57,27.57,27.56,27.56,60600.0,20.9963,20.9963,20.9887,20.9887,60600.0
2013-11-11 15:40:00,27.56,27.58,27.55,27.57,57400.0,20.9887,21.0039,20.9811,20.9963,57400.0
2013-11-11 15:45:00,27.57,27.58,27.54,27.54,70200.0,20.9963,21.0039,20.9735,20.9735,70200.0
2013-11-11 15:50:00,27.54,27.56,27.53,27.53,102400.0,20.9735,20.9887,20.9658,20.9658,102400.0
2013-11-11 15:55:00,27.53,27.53,27.5,27.53,194800.0,20.9658,20.9658,20.943,20.9658,194800.0
2013-11-12 09:30:00,27.46,27.53,27.45,27.53,15400.0,20.9125,20.9658,20.9049,20.9658,15400.0
2013-11-12 09:35:00,27.51,27.56,27.48,27.56,61800.0,20.9506,20.9887,20.9278,20.9887,61800.0
2013-11-12 09:40:00,27.57,27.59,27.55,27.55,3800.0,20.9963,21.0115,20.9811,20.9811,3800.0
2013-11-12 09:45:00,27.53,27.57,27.5,27.56,17400.0,20.9658,20.9963,20.943,20.9887,17400.0
2013-11-12 09:50:00,27.57,27.6,27.54,27.59,20600.0,20.9963,21.0192,20.9735,21.0115,20600.0
2013-11-12 09:55:00,27.55,27.6,27.53,27.6,10800.0,20.9811,21.0192,20.9658,21.0192,10800.0
2013-11-12 10:00:00,27.57,27.57,27.5,27.52,18600.0,20.9963,20.9963,20.943,20.9582,18600.0
2013-11-12 10:05:00,27.52,27.56,27.51,27.54,26400.0,20.9582,20.9887,20.9506,20.9735,26400.0
2013-11-12 10:10:00,27.54,27.54,27.5,27.5,5400.0,20.9735,20.9735,20.943,20.943,5400.0
2013-11-12 10:15:00,27.5,27.63,27.48,27.63,45800.0,20.943,21.042,20.9278,21.042,45800.0
2013-11-12 10:20:00,27.63,27.65,27.59,27.61,9200.0,21.042,21.0572,21.0115,21.0268,9200.0
2013-11-12 10:25:00,27.61,27.68,27.6,27.68,9000.0,21.0268,21.0801,21.0192,21.0801,9000.0
2013-11-12 10:30:00,27.68,27.68,27.58,27.58,17400.0,21.0801,21.0801,21.0039,21.0039,17400.0
2013-11-12 10:35:00,27.59,27.59,27.55,27.56,15600.0,21.0115,21.0115,20.9811,20.9887,15600.0
2013-11-12 10:40:00,27.55,27.58,27.55,27.56,13400.0,20.9811,21.0039,20.9811,20.9887,13400.0
2013-11-12 10:45:00,27.56,27.61,27.54,27.54,20800.0,20.9887,21.0268,20.9735,20.9735,20800.0
2013-11-12 10:50:00,27.54,27.59,27.52,27.59,14200.0,20.9735,21.0115,20.9582,21.0115,14200.0
2013-11-12 10:55:00,27.59,27.59,27.53,27.58,14400.0,21.0115,21.0115,20.9658,21.0039,14400.0
2013-11-12 11:00:00,27.59,27.59,27.48,27.52,22200.0,21.0115,21.0115,20.9278,20.9582,22200.0
2013-11-12 11:05:00,27.52,27.54,27.47,27.47,9800.0,20.9582,20.9735,20.9202,20.9202,9800.0
2013-11-12 11:10:00,27.47,27.55,27.47,27.55,20200.0,20.9202,20.9811,20.9202,20.9811,20200.0
2013-11-12 11:15:00,27.55,27.59,27.52,27.59,16000.0,20.9811,21.0115,20.9582,21.0115,16000.0
2013-11-12 11:20:00,27.58,27.61,27.58,27.58,15200.0,21.0039,21.0268,21.0039,21.0039,15200.0
2013-11-12 11:25:00,27.58,27.6,27.55,27.58,29600.0,21.0039,21.0192,20.9811,21.0039,29600.0
2013-11-12 11:30:00,27.59,27.65,27.59,27.64,13600.0,21.0115,21.0572,21.0115,21.0496,13600.0
2013-11-12 11:35:00,27.64,27.65,27.55,27.55,14200.0,21.0496,21.0572,20.9811,20.9811,14200.0
2013-11-12 11:40:00,27.53,27.6,27.53,27.56,13600.0,20.9658,21.0192,20.9658,20.9887,13600.0
2013-11-12 11:45:00,27.55,27.55,27.5,27.55,13200.0,20.9811,20.9811,20.943,20.9811,13200.0
2013-11-12 11:50:00,27.55,27.59,27.53,27.54,14200.0,20.9811,21.0115,20.9658,20.9735,14200.0
2013-11-12 11:55:00,27.54,27.56,27.54,27.55,25200.0,20.9735,20.9887,20.9735,20.9811,25200.0
2013-11-12 12:00:00,27.55,27.56,27.53,27.55,25400.0,20.9811,20.9887,20.9658,20.9811,25400.0
2013-11-12 12:05:00,27.55,27.58,27.52,27.52,149400.0,20.9811,21.0039,20.9582,20.9582,149400.0
2013-11-12 12:10:00,27.52,27.54,27.5,27.51,53200.0,20.9582,20.9735,20.943,20.9506,53200.0
2013-11-12 12:15:00,27.51,27.55,27.5,27.53,58600.0,20.9506,20.9811,20.943,20.9658,58600.0
2013-11-12 12:20:00,27.53,27.59,27.53,27.58,22800.0,20.9658,21.0115,20.9658,21.0039,22800.0
2013-11-12 12:25:00,27.59,27.6,27.55,27.55,12000.0,21.0115,21.0192,20.9811,20.9811,12000.0
2013-11-12 12:30:00,27.56,27.57,27.54,27.57,11000.0,20.9887,20.9963,20.9735,20.9963,11000.0
2013-11-12 12:35:00,27.58,27.58,27.53,27.56,9600.0,21.0039,21.0039,20.9658,20.9887,9600.0
2013-11-12 12:40:00,27.56,27.58,27.55,27.56,18200.0,20.9887,21.0039,20.9811,20.9887,18200.0
2013-11-12 12:45:00,27.56,27.59,27.55,27.59,8800.0,20.9887,21.0115,20.9811,21.0115,8800.0
2013-11-12 12:50:00,27.59,27.61,27.54,27.56,17000.0,21.0115,21.0268,20.9735,20.9887,17000.0
2013-11-12 12:55:00,27.57,27.61,27.55,27.58,34400.0,20.9963,21.0268,20.9811,21.0039,34400.0
2013-11-12 13:00:00,27.58,27.58,27.55,27.57,22000.0,21.0039,21.0039,20.9811,20.9963,22000.0
2013-11-12 13:05:00,27.57,27.62,27.57,27.6,14800.0,20.9963,21.0344,20.9963,21.0192,14800.0
2013-11-12 13:10:00,27.61,27.63,27.61,27.63,10200.0,21.0268,21.042,21.0268,21.042,10200.0
2013-11-12 13:15:00,27.63,27.64,27.61,27.64,11000.0,21.042,21.0496,21.0268,21.0496,11000.0
2013-11-12 13:20:00,27.63,27.65,27.63,27.64,10800.0,21.042,21.0572,21.042,21.0496,10800.0
2013-11-12 13:25:00,27.64,27.65,27.55,27.56,14800.0,21.0496,21.0572,20.9811,20.9887,14800.0
2013-11-12 13:30:00,27.56,27.6,27.55,27.56,13600.0,20.9887,21.0192,20.9811,20.9887,13600.0
2013-11-12 13:35:00,27.56,27.6,27.54,27.6,21200.0,20.9887,21.0192,20.9735,21.0192,21200.0
2013-11-12 13:40:00,27.59,27.59,27.56,27.58,9400.0,21.0115,21.0115,20.9887,21.0039,9400.0
2013-11-12 13:45:00,27.58,27.6,27.57,27.58,21000.0,21.0039,21.0192,20.9963,21.0039,21000.0
2013-11-12 13:50:00,27.58,27.6,27.56,27.56,14800.0,21.0039,21.0192,20.9887,20.9887,14800.0
2013-11-12 13:55:00,27.56,27.58,27.56,27.56,18600.0,20.9887,21.0039,20.9887,20.9887,18600.0
2013-11-12 14:00:00,27.56,27.59,27.55,27.58,20200.0,20.9887,21.0115,20.9811,21.0039,20200.0
2013-11-12 14:05:00,27.58,27.58,27.55,27.57,14200.0,21.0039,21.0039,20.9811,20.9963,14200.0
2013-11-12 14:10:00,27.57,27.57,27.52,27.52,21200.0,20.9963,20.9963,20.9582,20.9582,21200.0
2013-11-12 14:15:00,27.52,27.57,27.5,27.57,31800.0,20.9582,20.9963,20.943,20.9963,31800.0
2013-11-12 14:20:00,27.57,27.58,27.55,27.55,24800.0,20.9963,21.0039,20.9811,20.9811,24800.0
2013-11-12 14:25:00,27.55,27.57,27.5,27.5,79400.0,20.9811,20.9963,20.943,20.943,79400.0
2013-11-12 14:30:00,27.5,27.54,27.49,27.52,14600.0,20.943,20.9735,20.9354,20.9582,14600.0
2013-11-12 14:35:00,27.52,27.55,27.51,27.55,20600.0,20.9582,20.9811,20.9506,20.9811,20600.0
2013-11-12 14:40:00,27.54,27.57,27.53,27.57,20400.0,20.9735,20.9963,20.9658,20.9963,20400.0
2013-11-12 14:45:00,27.56,27.56,27.5,27.55,18600.0,20.9887,20.9887,20.943,20.9811,18600.0
2013-11-12 14:50:00,27.56,27.57,27.53,27.54,15400.0,20.9887,20.9963,20.9658,20.9735,15400.0
2013-11-12 14:55:00,27.54,27.59,27.52,27.57,44200.0,20.9735,21.0115,20.9582,20.9963,44200.0
2013-11-12 15:00:00,27.57,27.59,27.56,27.56,18800.0,20.9963,21.0115,20.9887,20.9887,18800.0
2013-11-12 15:05:00,27.56,27.59,27.56,27.58,23000.0,20.9887,21.0115,20.9887,21.0039,23000.0
2013-11-12 15:10:00,27.58,27.6,27.56,27.56,18200.0,21.0039,21.0192,20.9887,20.9887,18200.0
2013-11-12 15:15:00,27.56,27.59,27.56,27.58,18200.0,20.9887,21.0115,20.9887,21.0039,18200.0
2013-11-12 15:20:00,27.59,27.6,27.56,27.56,30400.0,21.0115,21.0192,20.9887,20.9887,30400.0
2013-11-12 15:25:00,27.56,27.56,27.53,27.53,17800.0,20.9887,20.9887,20.9658,20.9658,17800.0
2013-11-12 15:30:00,27.53,27.59,27.53,27.57,24800.0,20.9658,21.0115,20.9658,20.9963,24800.0
2013-11-12 15:35:00,27.57,27.6,27.56,27.59,44000.0,20.9963,21.0192,20.9887,21.0115,44000.0
2013-11-12 15:40:00,27.59,27.63,27.59,27.61,48400.0,21.0115,21.042,21.0115,21.0268,48400.0
2013-11-12 15:45:00,27.61,27.61,27.58,27.59,42200.0,21.0268,21.0268,21.0039,21.0115,42200.0
2013-11-12 15:50:00,27.59,27.6,27.58,27.58,93200.0,21.0115,21.0192,21.0039,21.0039,93200.0
2013-11-12 15:55:00,27.58,27.63,27.57,27.62,82800.0,21.0039,21.042,20.9963,21.0344,82800.0
2013-11-13 09:30:00,27.55,27.62,27.5,27.62,16200.0,20.9811,21.0344,20.943,21.0344,16200.0
2013-11-13 09:35:00,27.65,27.72,27.61,27.66,40000.0,21.0572,21.1105,21.0268,21.0648,40000.0
2013-11-13 09:40:00,27.68,27.74,27.64,27.73,17800.0,21.0801,21.1258,21.0496,21.1182,17800.0
2013-11-13 09:45:00,27.71,27.81,27.68,27.78,23000.0,21.1029,21.1791,21.0801,21.1562,23000.0
2013-11-13 09:50:00,27.76,27.85,27.74,27.84,86800.0,21.141,21.2095,21.1258,21.2019,86800.0
2013-11-13 09:55:00,27.84,27.9,27.79,27.86,21800.0,21.2019,21.2476,21.1639,21.2172,21800.0
2013-11-13 10:00:00,27.88,27.97,27.88,27.91,87800.0,21.2324,21.3009,21.2324,21.2552,87800.0
2013-11-13 10:05:00,27.92,27.96,27.84,27.9,19200.0,21.2629,21.2933,21.2019,21.2476,19200.0
2013-11-13 10:10:00,27.9,27.93,27.89,27.92,22200.0,21.2476,21.2705,21.24,21.2629,22200.0
2013-11-13 10:15:00,27.93,27.98,27.93,27.97,15200.0,21.2705,21.3085,21.2705,21.3009,15200.0
2013-11-13 10:20:00,27.98,28.0,27.95,27.97,18800.0,21.3085,21.3238,21.2857,21.3009,18800.0
2013-11-13 10:25:00,27.96,28.03,27.96,27.97,32200.0,21.2933,21.3466,21.2933,21.3009,32200.0
2013-11-13 10:30:00,27.97,27.98,27.95,27.96,33000.0,21.3009,21.3085,21.2857,21.2933,33000.0
2013-11-13 10:35:00,27.95,27.96,27.92,27.95,91000.0,21.2857,21.2933,21.2629,21.2857,91000.0
2013-11-13 10:40:00,27.93,28.0,27.91,27.99,16400.0,21.2705,21.3238,21.2552,21.3162,16400.0
2013-11-13 10:45:00,28.0,28.0,27.9,27.93,51000.0,21.3238,21.3238,21.2476,21.2705,51000.0
2013-11-13 10:50:00,27.93,27.93,27.91,27.93,6000.0,21.2705,21.2705,21.2552,21.2705,6000.0
2013-11-13 10:55:00,27.92,27.92,27.86,27.86,13800.0,21.2629,21.2629,21.2172,21.2172,13800.0
2013-11-13 11:00:00,27.86,27.86,27.82,27.84,12800.0,21.2172,21.2172,21.1867,21.2019,12800.0
2013-11-13 11:05:00,27.84,27.84,27.73,27.73,59000.0,21.2019,21.2019,21.1182,21.1182,59000.0
2013-11-13 11:10:00,27.74,27.77,27.74,27.74,18800.0,21.1258,21.1486,21.1258,21.1258,18800.0
2013-11-13 11:15:00,27.74,27.75,27.71,27.71,20600.0,21.1258,21.1334,21.1029,21.1029,20600.0
2013-11-13 11:20:00,27.68,27.71,27.68,27.69,14200.0,21.0801,21.1029,21.0801,21.0877,14200.0
2013-11-13 11:25:00,27.69,27.72,27.68,27.72,14600.0,21.0877,21.1105,21.0801,21.1105,14600.0
2013-11-13 11:30:00,27.72,27.82,27.72,27.81,21800.0,21.1105,21.1867,21.1105,21.1791,21800.0
2013-11-13 11:35:00,27.8,27.8,27.75,27.75,8000.0,21.1715,21.1715,21.1334,21.1334,8000.0
2013-11-13 11:40:00,27.75,27.75,27.68,27.71,36200.0,21.1334,21.1334,21.0801,21.1029,36200.0
2013-11-13 11:45:00,27.71,27.75,27.71,27.72,9800.0,21.1029,21.1334,21.1029,21.1105,9800.0
2013-11-13 11:50:00,27.72,27.72,27.67,27.68,22000.0,21.1105,21.1105,21.0725,21.0801,22000.0
2013-11-13 11:55:00,27.68,27.72,27.68,27.71,14200.0,21.0801,21.1105,21.0801,21.1029,14200.0
2013-11-13 12:00:00,27.72,27.72,27.63,27.63,115600.0,21.1105,21.1105,21.042,21.042,115600.0
2013-11-13 12:05:00,27.63,27.64,27.61,27.63,22200.0,21.042,21.0496,21.0268,21.042,22200.0
2013-11-13 12:10:00,27.63,27.65,27.63,27.65,13600.0,21.042,21.0572,21.042,21.0572,13600.0
2013-11-13 12:15:00,27.66,27.71,27.66,27.7,8200.0,21.0648,21.1029,21.0648,21.0953,8200.0
2013-11-13 12:20:00,27.69,27.75,27.69,27.73,11600.0,21.0877,21.1334,21.0877,21.1182,11600.0
2013-11-13 12:25:00,27.73,27.75,27.73,27.75,12000.0,21.1182,21.1334,21.1182,21.1334,12000.0
2013-11-13 12:30:00,27.75,27.87,27.75,27.79,82000.0,21.1334,21.2248,21.1334,21.1639,82000.0
2013-11-13 12:35:00,27.79,27.8,27.77,27.78,43600.0,21.1639,21.1715,21.1486,21.1562,43600.0
2013-11-13 12:40:00,27.78,27.84,27.78,27.82,29600.0,21.1562,21.2019,21.1562,21.1867,29600.0
2013-11-13 12:45:00,27.82,27.83,27.79,27.82,38600.0,21.1867,21.1943,21.1639,21.1867,38600.0
2013-11-13 12:50:00,27.82,27.89,27.82,27.89,20000.0,21.1867,21.24,21.1867,21.24,20000.0
2013-11-13 12:55:00,27.89,27.89,27.87,27.88,19400.0,21.24,21.24,21.2248,21.2324,19400.0
2013-11-13 13:00:00,27.87,27.89,27.85,27.85,14600.0,21.2248,21.24,21.2095,21.2095,14600.0
2013-11-13 13:05:00,27.85,27.86,27.83,27.83,17200.0,21.2095,21.2172,21.1943,21.1943,17200.0
2013-11-13 13:10:00,27.83,27.85,27.82,27.85,18600.0,21.1943,21.2095,21.1867,21.2095,18600.0
2013-11-13 13:15:00,27.82,27.85,27.82,27.85,8200.0,21.1867,21.2095,21.1867,21.2095,8200.0
2013-11-13 13:20:00,27.85,27.89,27.85,27.89,14200.0,21.2095,21.24,21.2095,21.24,14200.0
2013-11-13 13:25:00,27.88,27.92,27.88,27.92,11000.0,21.2324,21.2629,21.2324,21.2629,11000.0
2013-11-13 13:30:00,27.92,27.93,27.9,27.93,14200.0,21.2629,21.2705,21.2476,21.2705,14200.0
2013-11-13 13:35:00,27.93,27.95,27.91,27.93,30600.0,21.2705,21.2857,21.2552,21.2705,30600.0
2013-11-13 13:40:00,27.93,27.93,27.91,27.91,11000.0,21.2705,21.2705,21.2552,21.2552,11000.0
2013-11-13 13:45:00,27.91,27.95,27.9,27.93,11600.0,21.2552,21.2857,21.2476,21.2705,11600.0
2013-11-13 13:50:00,27.93,27.93,27.89,27.9,10200.0,21.2705,21.2705,21.24,21.2476,10200.0
2013-11-13 13:55:00,27.9,27.91,27.88,27.88,12600.0,21.2476,21.2552,21.2324,21.2324,12600.0
2013-11-13 14:00:00,27.88,27.9,27.88,27.88,8800.0,21.2324,21.2476,21.2324,21.2324,8800.0
2013-11-13 14:05:00,27.89,27.89,27.86,27.89,29200.0,21.24,21.24,21.2172,21.24,29200.0
2013-11-13 14:10:00,27.9,27.91,27.89,27.9,5200.0,21.2476,21.2552,21.24,21.2476,5200.0
2013-11-13 14:15:00,27.9,27.9,27.86,27.9,34600.0,21.2476,21.2476,21.2172,21.2476,34600.0
2013-11-13 14:20:00,27.91,27.93,27.89,27.89,13200.0,21.2552,21.2705,21.24,21.24,13200.0
2013-11-13 14:25:00,27.89,27.9,27.87,27.87,9200.0,21.24,21.2476,21.2248,21.2248,9200.0
2013-11-13 14:30:00,27.88,27.9,27.88,27.88,22000.0,21.2324,21.2476,21.2324,21.2324,22000.0
2013-11-13 14:35:00,27.88,27.88,27.86,27.87,13600.0,21.2324,21.2324,21.2172,21.2248,13600.0
2013-11-13 14:40:00,27.86,27.88,27.86,27.88,9600.0,21.2172,21.2324,21.2172,21.2324,9600.0
2013-11-13 14:45:00,27.88,27.88,27.86,27.86,11200.0,21.2324,21.2324,21.2172,21.2172,11200.0
2013-11-13 14:50:00,27.87,27.88,27.86,27.86,13000.0,21.2248,21.2324,21.2172,21.2172,13000.0
2013-11-13 14:55:00,27.86,27.88,27.86,27.87,11800.0,21.2172,21.2324,21.2172,21.2248,11800.0
2013-11-13 15:00:00,27.87,27.88,27.86,27.87,15400.0,21.2248,21.2324,21.2172,21.2248,15400.0
2013-11-13 15:05:00,27.87,27.88,27.86,27.87,7400.0,21.2248,21.2324,21.2172,21.2248,7400.0
2013-11-13 15:10:00,27.87,27.88,27.86,27.88,25200.0,21.2248,21.2324,21.2172,21.2324,25200.0
2013-11-13 15:15:00,27.88,27.88,27.87,27.88,24200.0,21.2324,21.2324,21.2248,21.2324,24200.0
2013-11-13 15:20:00,27.88,27.89,27.88,27.89,22200.0,21.2324,21.24,21.2324,21.24,22200.0
2013-11-13 15:25:00,27.9,27.91,27.88,27.88,41000.0,21.2476,21.2552,21.2324,21.2324,41000.0
2013-11-13 15:30:00,27.88,27.89,27.86,27.89,28000.0,21.2324,21.24,21.2172,21.24,28000.0
2013-11-13 15:35:00,27.89,27.93,27.89,27.92,36800.0,21.24,21.2705,21.24,21.2629,36800.0
2013-11-13 15:40:00,27.93,27.93,27.89,27.89,30800.0,21.2705,21.2705,21.24,21.24,30800.0
2013-11-13 15:45:00,27.9,27.93,27.89,27.93,36400.0,21.2476,21.2705,21.24,21.2705,36400.0
2013-11-13 15:50:00,27.93,27.96,27.93,27.95,47000.0,21.2705,21.2933,21.2705,21.2857,47000.0
2013-11-13 15:55:00,27.95,27.98,27.95,27.97,119200.0,21.2857,21.3085,21.2857,21.3009,119200.0
2013-11-14 09:30:00,27.92,27.94,27.88,27.94,21600.0,21.2629,21.2781,21.2324,21.2781,21600.0
2013-11-14 09:35:00,27.95,27.98,27.92,27.94,12200.0,21.2857,21.3085,21.2629,21.2781,12200.0
2013-11-14 09:40:00,27.94,27.94,27.78,27.78,25400.0,21.2781,21.2781,21.1562,21.1562,25400.0
2013-11-14 09:45:00,27.79,27.79,27.73,27.74,28600.0,21.1639,21.1639,21.1182,21.1258,28600.0
2013-11-14 09:50:00,27.74,27.82,27.73,27.82,23000.0,21.1258,21.1867,21.1182,21.1867,23000.0
2013-11-14 09:55:00,27.82,27.86,27.79,27.86,27800.0,21.1867,21.2172,21.1639,21.2172,27800.0
2013-11-14 10:00:00,27.86,27.86,27.76,27.8,53000.0,21.2172,21.2172,21.141,21.1715,53000.0
2013-11-14 10:05:00,27.8,27.83,27.79,27.81,20800.0,21.1715,21.1943,21.1639,21.1791,20800.0
2013-11-14 10:10:00,27.82,27.86,27.79,27.86,13000.0,21.1867,21.2172,21.1639,21.2172,13000.0
2013-11-14 10:15:00,27.86,27.89,27.86,27.88,8400.0,21.2172,21.24,21.2172,21.2324,8400.0
2013-11-14 10:20:00,27.87,27.95,27.85,27.92,103000.0,21.2248,21.2857,21.2095,21.2629,103000.0
2013-11-14 10:25:00,27.91,27.92,27.78,27.81,87000.0,21.2552,21.2629,21.1562,21.1791,87000.0
2013-11-14 10:30:00,27.81,27.86,27.81,27.86,8200.0,21.1791,21.2172,21.1791,21.2172,8200.0
2013-11-14 10:35:00,27.86,27.9,27.84,27.89,25400.0,21.2172,21.2476,21.2019,21.24,25400.0
2013-11-14 10:40:00,27.89,27.91,27.86,27.86,9200.0,21.24,21.2552,21.2172,21.2172,9200.0
2013-11-14 10:45:00,27.84,27.86,27.81,27.85,22800.0,21.2019,21.2172,21.1791,21.2095,22800.0
2013-11-14 10:50:00,27.84,27.85,27.83,27.84,14600.0,21.2019,21.2095,21.1943,21.2019,14600.0
2013-11-14 10:55:00,27.85,27.85,27.83,27.84,22000.0,21.2095,21.2095,21.1943,21.2019,22000.0
2013-11-14 11:00:00,27.85,27.86,27.83,27.84,4600.0,21.2095,21.2172,21.1943,21.2019,4600.0
2013-11-14 11:05:00,27.86,27.86,27.83,27.86,8200.0,21.2172,21.2172,21.1943,21.2172,8200.0
2013-11-14 11:10:00,27.86,27.89,27.86,27.89,13200.0,21.2172,21.24,21.2172,21.24,13200.0
2013-11-14 11:15:00,27.89,27.9,27.89,27.89,3400.0,21.24,21.2476,21.24,21.24,3400.0
2013-11-14 11:20:00,27.92,27.92,27.88,27.91,9400.0,21.2629,21.2629,21.2324,21.2552,9400.0
2013-11-14 11:25:00,27.91,27.91,27.86,27.86,9600.0,21.2552,21.2552,21.2172,21.2172,9600.0
2013-11-14 11:30:00,27.88,27.9,27.86,27.88,9200.0,21.2324,21.2476,21.2172,21.2324,9200.0
2013-11-14 11:35:00,27.88,27.89,27.86,27.88,12200.0,21.2324,21.24,21.2172,21.2324,12200.0
2013-11-14 11:40:00,27.88,27.88,27.86,27.86,8000.0,21.2324,21.2324,21.2172,21.2172,8000.0
2013-11-14 11:45:00,27.86,27.89,27.86,27.89,21800.0,21.2172,21.24,21.2172,21.24,21800.0
2013-11-14 11:50:00,27.88,27.89,27.86,27.86,9800.0,21.2324,21.24,21.2172,21.2172,9800.0
2013-11-14 11:55:00,27.85,27.88,27.85,27.85,9800.0,21.2095,21.2324,21.2095,21.2095,9800.0
2013-11-14 12:00:00,27.85,27.86,27.84,27.85,9200.0,21.2095,21.2172,21.2019,21.2095,9200.0
2013-11-14 12:05:00,27.85,27.88,27.85,27.86,13400.0,21.2095,21.2324,21.2095,21.2172,13400.0
2013-11-14 12:10:00,27.86,27.9,27.86,27.88,46400.0,21.2172,21.2476,21.2172,21.2324,46400.0
2013-11-14 12:15:00,27.86,27.88,27.86,27.88,3600.0,21.2172,21.2324,21.2172,21.2324,3600.0
2013-11-14 12:20:00,27.88,27.89,27.88,27.88,6200.0,21.2324,21.24,21.2324,21.2324,6200.0
2013-11-14 12:25:00,27.88,27.92,27.88,27.91,11200.0,21.2324,21.2629,21.2324,21.2552,11200.0
2013-11-14 12:30:00,27.9,27.94,27.9,27.93,9000.0,21.2476,21.2781,21.2476,21.2705,9000.0
2013-11-14 12:35:00,27.94,27.97,27.93,27.96,6200.0,21.2781,21.3009,21.2705,21.2933,6200.0
2013-11-14 12:40:00,27.96,28.0,27.96,28.0,20800.0,21.2933,21.3238,21.2933,21.3238,20800.0
2013-11-14 12:45:00,28.0,28.02,27.99,28.01,14200.0,21.3238,21.339,21.3162,21.3314,14200.0
2013-11-14 12:50:00,28.01,28.04,28.0,28.03,10600.0,21.3314,21.3542,21.3238,21.3466,10600.0
2013-11-14 12:55:00,28.02,28.03,27.98,28.0,10800.0,21.339,21.3466,21.3085,21.3238,10800.0
2013-11-14 13:00:00,28.0,28.03,28.0,28.03,15800.0,21.3238,21.3466,21.3238,21.3466,15800.0
2013-11-14 13:05:00,28.03,28.04,27.99,28.01,12000.0,21.3466,21.3542,21.3162,21.3314,12000.0
2013-11-14 13:10:00,28.0,28.0,27.99,28.0,9800.0,21.3238,21.3238,21.3162,21.3238,9800.0
2013-11-14 13:15:00,27.99,28.02,27.99,28.01,12800.0,21.3162,21.339,21.3162,21.3314,12800.0
2013-11-14 13:20:00,28.01,28.01,28.0,28.0,5200.0,21.3314,21.3314,21.3238,21.3238,5200.0
2013-11-14 13:25:00,28.0,28.01,27.98,27.98,8200.0,21.3238,21.3314,21.3085,21.3085,8200.0
2013-11-14 13:30:00,27.99,28.01,27.99,28.01,10600.0,21.3162,21.3314,21.3162,21.3314,10600.0
2013-11-14 13:35:00,28.01,28.03,28.0,28.03,11200.0,21.3314,21.3466,21.3238,21.3466,11200.0
2013-11-14 13:40:00,28.03,28.03,28.0,28.0,10400.0,21.3466,21.3466,21.3238,21.3238,10400.0
2013-11-14 13:45:00,28.0,28.03,28.0,28.03,13200.0,21.3238,21.3466,21.3238,21.3466,13200.0
2013-11-14 13:50:00,28.03,28.04,28.02,28.02,14400.0,21.3466,21.3542,21.339,21.339,14400.0
2013-11-14 13:55:00,28.02,28.08,28.02,28.06,23000.0,21.339,21.3847,21.339,21.3695,23000.0
2013-11-14 14:00:00,28.06,28.06,28.03,28.05,17400.0,21.3695,21.3695,21.3466,21.3619,17400.0
2013-11-14 14:05:00,28.05,28.06,28.04,28.05,24000.0,21.3619,21.3695,21.3542,21.3619,24000.0
2013-11-14 14:10:00,28.04,28.07,28.04,28.07,14000.0,21.3542,21.3771,21.3542,21.3771,14000.0
2013-11-14 14:15:00,28.07,28.09,28.07,28.09,16000.0,21.3771,21.3923,21.3771,21.3923,16000.0
2013-11-14 14:20:00,28.09,28.12,28.09,28.12,19600.0,21.3923,21.4152,21.3923,21.4152,19600.0
2013-11-14 14:25:00,28.11,28.13,28.11,28.11,9000.0,21.4076,21.4228,21.4076,21.4076,9000.0
2013-11-14 14:30:00,28.11,28.13,28.1,28.12,21200.0,21.4076,21.4228,21.3999,21.4152,21200.0
2013-11-14 14:35:00,28.11,28.14,28.11,28.11,16000.0,21.4076,21.4304,21.4076,21.4076,16000.0
2013-11-14 14:40:00,28.11,28.14,28.11,28.13,21400.0,21.4076,21.4304,21.4076,21.4228,21400.0
2013-11-14 14:45:00,28.13,28.15,28.11,28.14,14400.0,21.4228,21.438,21.4076,21.4304,14400.0
2013-11-14 14:50:00,28.14,28.15,28.12,28.13,18600.0,21.4304,21.438,21.4152,21.4228,18600.0
2013-11-14 14:55:00,28.13,28.14,28.11,28.13,26000.0,21.4228,21.4304,21.4076,21.4228,26000.0
2013-11-14 15:00:00,28.13,28.14,28.11,28.14,17800.0,21.4228,21.4304,21.4076,21.4304,17800.0
2013-11-14 15:05:00,28.14,28.15,28.13,28.13,20200.0,21.4304,21.438,21.4228,21.4228,20200.0
2013-11-14 15:10:00,28.13,28.14,28.11,28.14,25800.0,21.4228,21.4304,21.4076,21.4304,25800.0
2013-11-14 15:15:00,28.13,28.15,28.13,28.15,26800.0,21.4228,21.438,21.4228,21.438,26800.0
2013-11-14 15:20:00,28.15,28.15,28.12,28.15,27000.0,21.438,21.438,21.4152,21.438,27000.0
2013-11-14 15:25:00,28.15,28.15,28.11,28.11,28800.0,21.438,21.438,21.4076,21.4076,28800.0
2013-11-14 15:30:00,28.11,28.15,28.11,28.14,38800.0,21.4076,21.438,21.4076,21.4304,38800.0
2013-11-14 15:35:00,28.14,28.15,28.13,28.14,66200.0,21.4304,21.438,21.4228,21.4304,66200.0
2013-11-14 15:40:00,28.14,28.15,28.14,28.14,40400.0,21.4304,21.438,21.4304,21.4304,40400.0
2013-11-14 15:45:00,28.14,28.14,28.14,28.14,25000.0,21.4304,21.4304,21.4304,21.4304,25000.0
2013-11-14 15:50:00,28.14,28.14,28.1,28.13,66800.0,21.4304,21.4304,21.3999,21.4228,66800.0
2013-11-14 15:55:00,28.13,28.14,28.1,28.1,111800.0,21.4228,21.4304,21.3999,21.3999,111800.0
2013-11-15 09:30:00,28.18,28.18,28.04,28.04,20600.0,21.4609,21.4609,21.3542,21.3542,20600.0
2013-11-15 09:35:00,28.04,28.12,28.02,28.1,5800.0,21.3542,21.4152,21.339,21.3999,5800.0
2013-11-15 09:40:00,28.15,28.15,28.11,28.15,9800.0,21.438,21.438,21.4076,21.438,9800.0
2013-11-15 09:45:00,28.14,28.18,28.11,28.16,8400.0,21.4304,21.4609,21.4076,21.4456,8400.0
2013-11-15 09:50:00,28.15,28.15,28.13,28.14,20600.0,21.438,21.438,21.4228,21.4304,20600.0
2013-11-15 09:55:00,28.14,28.14,28.13,28.14,9600.0,21.4304,21.4304,21.4228,21.4304,9600.0
2013-11-15 10:00:00,28.15,28.21,28.14,28.2,56600.0,21.438,21.4837,21.4304,21.4761,56600.0
2013-11-15 10:05:00,28.2,28.23,28.15,28.17,13200.0,21.4761,21.4989,21.438,21.4532,13200.0
2013-11-15 10:10:00,28.19,28.23,28.19,28.21,13200.0,21.4685,21.4989,21.4685,21.4837,13200.0
2013-11-15 10:15:00,28.2,28.21,28.18,28.2,7800.0,21.4761,21.4837,21.4609,21.4761,7800.0
2013-11-15 10:20:00,28.19,28.19,28.16,28.16,4600.0,21.4685,21.4685,21.4456,21.4456,4600.0
2013-11-15 10:25:00,28.17,28.18,28.16,28.16,7600.0,21.4532,21.4609,21.4456,21.4456,7600.0
2013-11-15 10:30:00,28.17,28.18,28.15,28.16,11800.0,21.4532,21.4609,21.438,21.4456,11800.0
2013-11-15 10:35:00,28.16,28.2,28.15,28.2,24200.0,21.4456,21.4761,21.438,21.4761,24200.0
2013-11-15 10:40:00,28.2,28.21,28.18,28.2,13200.0,21.4761,21.4837,21.4609,21.4761,13200.0
2013-11-15 10:45:00,28.2,28.21,28.2,28.21,5000.0,21.4761,21.4837,21.4761,21.4837,5000.0
2013-11-15 10:50:00,28.2,28.22,28.2,28.21,3800.0,21.4761,21.4913,21.4761,21.4837,3800.0
2013-11-15 10:55:00,28.21,28.21,28.19,28.19,7600.0,21.4837,21.4837,21.4685,21.4685,7600.0
2013-11-15 11:00:00,28.19,28.2,28.18,28.18,5000.0,21.4685,21.4761,21.4609,21.4609,5000.0
2013-11-15 11:05:00,28.18,28.21,28.18,28.2,6800.0,21.4609,21.4837,21.4609,21.4761,6800.0
2013-11-15 11:10:00,28.2,28.21,28.2,28.21,19200.0,21.4761,21.4837,21.4761,21.4837,19200.0
2013-11-15 11:15:00,28.21,28.23,28.2,28.22,29200.0,21.4837,21.4989,21.4761,21.4913,29200.0
2013-11-15 11:20:00,28.22,28.25,28.22,28.25,18400.0,21.4913,21.5142,21.4913,21.5142,18400.0
2013-11-15 11:25:00,28.26,28.3,28.26,28.29,26200.0,21.5218,21.5522,21.5218,21.5446,26200.0
2013-11-15 11:30:00,28.29,28.3,28.28,28.3,12200.0,21.5446,21.5522,21.537,21.5522,12200.0
2013-11-15 11:35:00,28.3,28.32,28.3,28.32,36600.0,21.5522,21.5675,21.5522,21.5675,36600.0
2013-11-15 11:40:00,28.32,28.33,28.3,28.33,17200.0,21.5675,21.5751,21.5522,21.5751,17200.0
2013-11-15 11:45:00,28.33,28.35,28.33,28.35,16400.0,21.5751,21.5903,21.5751,21.5903,16400.0
2013-11-15 11:50:00,28.34,28.34,28.31,28.31,14600.0,21.5827,21.5827,21.5599,21.5599,14600.0
2013-11-15 11:55:00,28.31,28.31,28.28,28.28,20400.0,21.5599,21.5599,21.537,21.537,20400.0
2013-11-15 12:00:00,28.28,28.31,28.28,28.3,18000.0,21.537,21.5599,21.537,21.5522,18000.0
2013-11-15 12:05:00,28.3,28.34,28.28,28.34,23000.0,21.5522,21.5827,21.537,21.5827,23000.0
2013-11-15 12:10:00,28.34,28.36,28.33,28.33,14200.0,21.5827,21.5979,21.5751,21.5751,14200.0
2013-11-15 12:15:00,28.32,28.34,28.32,28.34,13200.0,21.5675,21.5827,21.5675,21.5827,13200.0
2013-11-15 12:20:00,28.34,28.36,28.33,28.35,18600.0,21.5827,21.5979,21.5751,21.5903,18600.0
2013-11-15 12:25:00,28.35,28.38,28.34,28.34,8800.0,21.5903,21.6132,21.5827,21.5827,8800.0
2013-11-15 12:30:00,28.34,28.36,28.34,28.36,7800.0,21.5827,21.5979,21.5827,21.5979,7800.0
2013-11-15 12:35:00,28.36,28.36,28.33,28.33,11600.0,21.5979,21.5979,21.5751,21.5751,11600.0
2013-11-15 12:40:00,28.33,28.35,28.32,28.35,12000.0,21.5751,21.5903,21.5675,21.5903,12000.0
2013-11-15 12:45:00,28.35,28.35,28.33,28.34,10000.0,21.5903,21.5903,21.5751,21.5827,10000.0
2013-11-15 12:50:00,28.34,28.36,28.34,28.35,20400.0,21.5827,21.5979,21.5827,21.5903,20400.0
2013-11-15 12:55:00,28.35,28.35,28.31,28.31,10600.0,21.5903,21.5903,21.5599,21.5599,10600.0
2013-11-15 13:00:00,28.31,28.32,28.3,28.3,11800.0,21.5599,21.5675,21.5522,21.5522,11800.0
2013-11-15 13:05:00,28.3,28.31,28.29,28.3,23800.0,21.5522,21.5599,21.5446,21.5522,23800.0
2013-11-15 13:10:00,28.3,28.3,28.27,28.27,22800.0,21.5522,21.5522,21.5294,21.5294,22800.0
2013-11-15 13:15:00,28.27,28.27,28.26,28.27,13600.0,21.5294,21.5294,21.5218,21.5294,13600.0
2013-11-15 13:20:00,28.27,28.29,28.27,28.29,9000.0,21.5294,21.5446,21.5294,21.5446,9000.0
2013-11-15 13:25:00,28.28,28.29,28.27,28.27,35600.0,21.537,21.5446,21.5294,21.5294,35600.0
2013-11-15 13:30:00,28.27,28.3,28.25,28.25,34400.0,21.5294,21.5522,21.5142,21.5142,34400.0
2013-11-15 13:35:00,28.25,28.29,28.25,28.28,14000.0,21.5142,21.5446,21.5142,21.537,14000.0
2013-11-15 13:40:00,28.28,28.29,28.28,28.28,9600.0,21.537,21.5446,21.537,21.537,9600.0
2013-11-15 13:45:00,28.28,28.29,28.28,28.28,24800.0,21.537,21.5446,21.537,21.537,24800.0
2013-11-15 13:50:00,28.28,28.29,28.28,28.29,28800.0,21.537,21.5446,21.537,21.5446,28800.0
2013-11-15 13:55:00,28.29,28.31,28.29,28.31,18000.0,21.5446,21.5599,21.5446,21.5599,18000.0
2013-11-15 14:00:00,28.31,28.33,28.3,28.33,15600.0,21.5599,21.5751,21.5522,21.5751,15600.0
2013-11-15 14:05:00,28.33,28.34,28.33,28.33,50400.0,21.5751,21.5827,21.5751,21.5751,50400.0
2013-11-15 14:10:00,28.33,28.34,28.33,28.34,14200.0,21.5751,21.5827,21.5751,21.5827,14200.0
2013-11-15 14:15:00,28.34,28.34,28.31,28.31,18200.0,21.5827,21.5827,21.5599,21.5599,18200.0
2013-11-15 14:20:00,28.32,28.33,28.31,28.33,16800.0,21.5675,21.5751,21.5599,21.5751,16800.0
2013-11-15 14:25:00,28.33,28.33,28.3,28.31,19600.0,21.5751,21.5751,21.5522,21.5599,19600.0
2013-11-15 14:30:00,28.3,28.3,28.28,28.28,8200.0,21.5522,21.5522,21.537,21.537,8200.0
2013-11-15 14:35:00,28.28,28.29,28.28,28.28,8400.0,21.537,21.5446,21.537,21.537,8400.0
2013-11-15 14:40:00,28.28,28.28,28.24,28.28,31000.0,21.537,21.537,21.5066,21.537,31000.0
2013-11-15 14:45:00,28.28,28.28,28.28,28.28,15600.0,21.537,21.537,21.537,21.537,15600.0
2013-11-15 14:50:00,28.28,28.28,28.27,28.28,30800.0,21.537,21.537,21.5294,21.537,30800.0
2013-11-15 14:55:00,28.28,28.28,28.25,28.26,13600.0,21.537,21.537,21.5142,21.5218,13600.0
2013-11-15 15:00:00,28.26,28.28,28.26,28.27,49000.0,21.5218,21.537,21.5218,21.5294,49000.0
2013-11-15 15:05:00,28.28,28.3,28.27,28.28,35200.0,21.537,21.5522,21.5294,21.537,35200.0
2013-11-15 15:10:00,28.28,28.3,28.28,28.3,21200.0,21.537,21.5522,21.537,21.5522,21200.0
2013-11-15 15:15:00,28.3,28.33,28.29,28.33,63600.0,21.5522,21.5751,21.5446,21.5751,63600.0
2013-11-15 15:20:00,28.33,28.33,28.32,28.33,16600.0,21.5751,21.5751,21.5675,21.5751,16600.0
2013-11-15 15:25:00,28.33,28.33,28.31,28.31,28200.0,21.5751,21.5751,21.5599,21.5599,28200.0
2013-11-15 15:30:00,28.32,28.32,28.3,28.31,14400.0,21.5675,21.5675,21.5522,21.5599,14400.0
2013-11-15 15:35:00,28.31,28.31,28.28,28.28,90200.0,21.5599,21.5599,21.537,21.537,90200.0
2013-11-15 15:40:00,28.29,28.32,28.29,28.31,42000.0,21.5446,21.5675,21.5446,21.5599,42000.0
2013-11-15 15:45:00,28.31,28.31,28.29,28.29,41200.0,21.5599,21.5599,21.5446,21.5446,41200.0
2013-11-15 15:50:00,28.29,28.31,28.29,28.3,50400.0,21.5446,21.5599,21.5446,21.5522,50400.0
2013-11-15 15:55:00,28.3,28.36,28.3,28.36,160200.0,21.5522,21.5979,21.5522,21.5979,160200.0
2013-11-18 09:30:00,28.46,28.48,28.38,28.4,13200.0,21.6741,21.6893,21.6132,21.6284,13200.0
2013-11-18 09:35:00,28.4,28.46,28.36,28.38,13000.0,21.6284,21.6741,21.5979,21.6132,13000.0
2013-11-18 09:40:00,28.37,28.38,28.31,28.31,10800.0,21.6056,21.6132,21.5599,21.5599,10800.0
2013-11-18 09:45:00,28.29,28.3,28.28,28.29,2200.0,21.5446,21.5522,21.537,21.5446,2200.0
2013-11-18 09:50:00,28.32,28.36,28.31,28.32,11200.0,21.5675,21.5979,21.5599,21.5675,11200.0
2013-11-18 09:55:00,28.31,28.31,28.23,28.23,19600.0,21.5599,21.5599,21.4989,21.4989,19600.0
2013-11-18 10:00:00,28.23,28.23,28.21,28.22,7200.0,21.4989,21.4989,21.4837,21.4913,7200.0
2013-11-18 10:05:00,28.22,28.33,28.2,28.33,14000.0,21.4913,21.5751,21.4761,21.5751,14000.0
2013-11-18 10:10:00,28.31,28.36,28.3,28.36,20800.0,21.5599,21.5979,21.5522,21.5979,20800.0
2013-11-18 10:15:00,28.36,28.38,28.35,28.38,40600.0,21.5979,21.6132,21.5903,21.6132,40600.0
2013-11-18 10:20:00,28.38,28.38,28.32,28.32,33600.0,21.6132,21.6132,21.5675,21.5675,33600.0
2013-11-18 10:25:00,28.31,28.34,28.27,28.27,7200.0,21.5599,21.5827,21.5294,21.5294,7200.0
2013-11-18 10:30:00,28.27,28.3,28.23,28.26,30200.0,21.5294,21.5522,21.4989,21.5218,30200.0
2013-11-18 10:35:00,28.27,28.28,28.27,28.28,1800.0,21.5294,21.537,21.5294,21.537,1800.0
2013-11-18 10:40:00,28.28,28.28,28.25,28.25,5600.0,21.537,21.537,21.5142,21.5142,5600.0
2013-11-18 10:45:00,28.24,28.25,28.24,28.25,3600.0,21.5066,21.5142,21.5066,21.5142,3600.0
2013-11-18 10:50:00,28.25,28.27,28.25,28.27,5200.0,21.5142,21.5294,21.5142,21.5294,5200.0
2013-11-18 10:55:00,28.28,28.29,28.28,28.29,15400.0,21.537,21.5446,21.537,21.5446,15400.0
2013-11-18 11:00:00,28.29,28.33,28.29,28.31,12200.0,21.5446,21.5751,21.5446,21.5599,12200.0
2013-11-18 11:05:00,28.31,28.33,28.28,28.3,10000.0,21.5599,21.5751,21.537,21.5522,10000.0
2013-11-18 11:10:00,28.3,28.3,28.27,28.28,4200.0,21.5522,21.5522,21.5294,21.537,4200.0
2013-11-18 11:15:00,28.27,28.27,28.25,28.25,5200.0,21.5294,21.5294,21.5142,21.5142,5200.0
2013-11-18 11:20:00,28.26,28.29,28.26,28.28,4400.0,21.5218,21.5446,21.5218,21.537,4400.0
2013-11-18 11:25:00,28.29,28.3,28.29,28.3,4600.0,21.5446,21.5522,21.5446,21.5522,4600.0
2013-11-18 11:30:00,28.3,28.31,28.25,28.25,9600.0,21.5522,21.5599,21.5142,21.5142,9600.0
2013-11-18 11:35:00,28.25,28.26,28.25,28.26,5400.0,21.5142,21.5218,21.5142,21.5218,5400.0
2013-11-18 11:40:00,28.26,28.27,28.25,28.27,13400.0,21.5218,21.5294,21.5142,21.5294,13400.0
2013-11-18 11:45:00,28.25,28.27,28.25,28.26,13600.0,21.5142,21.5294,21.5142,21.5218,13600.0
2013-11-18 11:50:00,28.27,28.27,28.25,28.25,11200.0,21.5294,21.5294,21.5142,21.5142,11200.0
2013-11-18 11:55:00,28.25,28.25,28.24,28.25,10600.0,21.5142,21.5142,21.5066,21.5142,10600.0
2013-11-18 12:00:00,28.25,28.25,28.24,28.24,5600.0,21.5142,21.5142,21.5066,21.5066,5600.0
2013-11-18 12:05:00,28.24,28.24,28.22,28.22,3600.0,21.5066,21.5066,21.4913,21.4913,3600.0
2013-11-18 12:10:00,28.22,28.22,28.2,28.22,14400.0,21.4913,21.4913,21.4761,21.4913,14400.0
2013-11-18 12:15:00,28.22,28.22,28.22,28.22,5400.0,21.4913,21.4913,21.4913,21.4913,5400.0
2013-11-18 12:20:00,28.22,28.23,28.21,28.23,9600.0,21.4913,21.4989,21.4837,21.4989,9600.0
2013-11-18 12:25:00,28.23,28.24,28.22,28.24,16800.0,21.4989,21.5066,21.4913,21.5066,16800.0
2013-11-18 12:30:00,28.24,28.25,28.23,28.24,19000.0,21.5066,21.5142,21.4989,21.5066,19000.0
2013-11-18 12:35:00,28.23,28.24,28.2,28.21,12000.0,21.4989,21.5066,21.4761,21.4837,12000.0
2013-11-18 12:40:00,28.21,28.21,28.15,28.15,12200.0,21.4837,21.4837,21.438,21.438,12200.0
2013-11-18 12:45:00,28.15,28.17,28.15,28.16,9400.0,21.438,21.4532,21.438,21.4456,9400.0
2013-11-18 12:50:00,28.16,28.17,28.15,28.16,7400.0,21.4456,21.4532,21.438,21.4456,7400.0
2013-11-18 12:55:00,28.16,28.17,28.14,28.14,6600.0,21.4456,21.4532,21.4304,21.4304,6600.0
2013-11-18 13:00:00,28.14,28.15,28.11,28.14,14000.0,21.4304,21.438,21.4076,21.4304,14000.0
2013-11-18 13:05:00,28.15,28.15,28.14,28.14,10800.0,21.438,21.438,21.4304,21.4304,10800.0
2013-11-18 13:10:00,28.14,28.16,28.14,28.14,6800.0,21.4304,21.4456,21.4304,21.4304,6800.0
2013-11-18 13:15:00,28.15,28.17,28.14,28.17,8200.0,21.438,21.4532,21.4304,21.4532,8200.0
2013-11-18 13:20:00,28.17,28.2,28.17,28.2,22200.0,21.4532,21.4761,21.4532,21.4761,22200.0
2013-11-18 13:25:00,28.18,28.2,28.18,28.2,5000.0,21.4609,21.4761,21.4609,21.4761,5000.0
2013-11-18 13:30:00,28.2,28.2,28.18,28.2,17200.0,21.4761,21.4761,21.4609,21.4761,17200.0
2013-11-18 13:35:00,28.19,28.19,28.18,28.18,12600.0,21.4685,21.4685,21.4609,21.4609,12600.0
2013-11-18 13:40:00,28.18,28.21,28.18,28.21,41600.0,21.4609,21.4837,21.4609,21.4837,41600.0
2013-11-18 13:45:00,28.2,28.21,28.18,28.18,10200.0,21.4761,21.4837,21.4609,21.4609,10200.0
2013-11-18 13:50:00,28.18,28.19,28.18,28.18,7600.0,21.4609,21.4685,21.4609,21.4609,7600.0
2013-11-18 13:55:00,28.18,28.2,28.18,28.18,7000.0,21.4609,21.4761,21.4609,21.4609,7000.0
2013-11-18 14:00:00,28.18,28.19,28.18,28.18,9000.0,21.4609,21.4685,21.4609,21.4609,9000.0
2013-11-18 14:05:00,28.19,28.2,28.19,28.2,3600.0,21.4685,21.4761,21.4685,21.4761,3600.0
2013-11-18 14:10:00,28.2,28.2,28.18,28.18,8800.0,21.4761,21.4761,21.4609,21.4609,8800.0
2013-11-18 14:15:00,28.18,28.21,28.18,28.21,8400.0,21.4609,21.4837,21.4609,21.4837,8400.0
2013-11-18 14:20:00,28.21,28.22,28.21,28.22,9200.0,21.4837,21.4913,21.4837,21.4913,9200.0
2013-11-18 14:25:00,28.21,28.23,28.21,28.23,24800.0,21.4837,21.4989,21.4837,21.4989,24800.0
2013-11-18 14:30:00,28.23,28.23,28.19,28.2,6200.0,21.4989,21.4989,21.4685,21.4761,6200.0
2013-11-18 14:35:00,28.19,28.2,28.19,28.2,10200.0,21.4685,21.4761,21.4685,21.4761,10200.0
2013-11-18 14:40:00,28.2,28.2,28.18,28.18,18800.0,21.4761,21.4761,21.4609,21.4609,18800.0
2013-11-18 14:45:00,28.18,28.19,28.16,28.16,13600.0,21.4609,21.4685,21.4456,21.4456,13600.0
2013-11-18 14:50:00,28.16,28.17,28.15,28.15,8200.0,21.4456,21.4532,21.438,21.438,8200.0
2013-11-18 14:55:00,28.15,28.15,28.13,28.15,13600.0,21.438,21.438,21.4228,21.438,13600.0
2013-11-18 15:00:00,28.15,28.16,28.14,28.15,20200.0,21.438,21.4456,21.4304,21.438,20200.0
2013-11-18 15:05:00,28.14,28.16,28.13,28.13,32800.0,21.4304,21.4456,21.4228,21.4228,32800.0
2013-11-18 15:10:00,28.13,28.14,28.03,28.05,41000.0,21.4228,21.4304,21.3466,21.3619,41000.0
2013-11-18 15:15:00,28.05,28.06,28.02,28.06,23600.0,21.3619,21.3695,21.339,21.3695,23600.0
2013-11-18 15:20:00,28.06,28.1,28.06,28.08,51400.0,21.3695,21.3999,21.3695,21.3847,51400.0
2013-11-18 15:25:00,28.08,28.12,28.07,28.11,66200.0,21.3847,21.4152,21.3771,21.4076,66200.0
2013-11-18 15:30:00,28.11,28.11,28.05,28.08,25600.0,21.4076,21.4076,21.3619,21.3847,25600.0
2013-11-18 15:35:00,28.09,28.09,28.06,28.09,24600.0,21.3923,21.3923,21.3695,21.3923,24600.0
2013-11-18 15:40:00,28.09,28.11,28.08,28.11,29200.0,21.3923,21.4076,21.3847,21.4076,29200.0
2013-11-18 15:45:00,28.12,28.15,28.09,28.13,48800.0,21.4152,21.438,21.3923,21.4228,48800.0
2013-11-18 15:50:00,28.13,28.13,28.06,28.06,44800.0,21.4228,21.4228,21.3695,21.3695,44800.0
2013-11-18 15:55:00,28.06,28.14,28.06,28.13,70000.0,21.3695,21.4304,21.3695,21.4228,70000.0
2013-11-19 09:30:00,28.07,28.14,28.03,28.1,25000.0,21.3771,21.4304,21.3466,21.3999,25000.0
2013-11-19 09:35:00,28.1,28.13,28.08,28.09,127400.0,21.3999,21.4228,21.3847,21.3923,127400.0
2013-11-19 09:40:00,28.08,28.08,27.93,27.94,7000.0,21.3847,21.3847,21.2705,21.2781,7000.0
2013-11-19 09:45:00,27.94,27.95,27.88,27.93,16800.0,21.2781,21.2857,21.2324,21.2705,16800.0
2013-11-19 09:50:00,27.98,28.04,27.97,28.03,162600.0,21.3085,21.3542,21.3009,21.3466,162600.0
2013-11-19 09:55:00,28.03,28.08,28.01,28.07,29400.0,21.3466,21.3847,21.3314,21.3771,29400.0
2013-11-19 10:00:00,28.08,28.12,28.08,28.09,63400.0,21.3847,21.4152,21.3847,21.3923,63400.0
2013-11-19 10:05:00,28.08,28.09,28.02,28.02,120600.0,21.3847,21.3923,21.339,21.339,120600.0
2013-11-19 10:10:00,28.03,28.05,28.0,28.03,71000.0,21.3466,21.3619,21.3238,21.3466,71000.0
2013-11-19 10:15:00,28.04,28.05,27.99,28.0,25800.0,21.3542,21.3619,21.3162,21.3238,25800.0
2013-11-19 10:20:00,28.0,28.03,28.0,28.02,21200.0,21.3238,21.3466,21.3238,21.339,21200.0
2013-11-19 10:25:00,28.03,28.08,28.03,28.05,28600.0,21.3466,21.3847,21.3466,21.3619,28600.0
2013-11-19 10:30:00,28.06,28.08,28.05,28.08,7400.0,21.3695,21.3847,21.3619,21.3847,7400.0
2013-11-19 10:35:00,28.07,28.09,28.06,28.06,112000.0,21.3771,21.3923,21.3695,21.3695,112000.0
2013-11-19 10:40:00,28.07,28.08,28.05,28.05,110000.0,21.3771,21.3847,21.3619,21.3619,110000.0
2013-11-19 10:45:00,28.06,28.08,28.05,28.05,108800.0,21.3695,21.3847,21.3619,21.3619,108800.0
2013-11-19 10:50:00,28.05,28.08,28.04,28.07,42800.0,21.3619,21.3847,21.3542,21.3771,42800.0
2013-11-19 10:55:00,28.07,28.1,28.07,28.09,54600.0,21.3771,21.3999,21.3771,21.3923,54600.0
2013-11-19 11:00:00,28.09,28.09,28.03,28.03,67400.0,21.3923,21.3923,21.3466,21.3466,67400.0
2013-11-19 11:05:00,28.04,28.06,28.04,28.04,36000.0,21.3542,21.3695,21.3542,21.3542,36000.0
2013-11-19 11:10:00,28.04,28.05,27.99,28.01,124600.0,21.3542,21.3619,21.3162,21.3314,124600.0
2013-11-19 11:15:00,28.0,28.03,28.0,28.03,51600.0,21.3238,21.3466,21.3238,21.3466,51600.0
2013-11-19 11:20:00,28.03,28.04,28.02,28.03,39400.0,21.3466,21.3542,21.339,21.3466,39400.0
2013-11-19 11:25:00,28.03,28.06,28.02,28.06,35600.0,21.3466,21.3695,21.339,21.3695,35600.0
2013-11-19 11:30:00,28.06,28.1,28.05,28.09,43800.0,21.3695,21.3999,21.3619,21.3923,43800.0
2013-11-19 11:35:00,28.09,28.09,28.05,28.06,24000.0,21.3923,21.3923,21.3619,21.3695,24000.0
2013-11-19 11:40:00,28.06,28.06,28.02,28.03,27600.0,21.3695,21.3695,21.339,21.3466,27600.0
2013-11-19 11:45:00,28.03,28.06,28.03,28.04,86400.0,21.3466,21.3695,21.3466,21.3542,86400.0
2013-11-19 11:50:00,28.05,28.09,28.05,28.09,27800.0,21.3619,21.3923,21.3619,21.3923,27800.0
2013-11-19 11:55:00,28.1,28.14,28.1,28.12,47800.0,21.3999,21.4304,21.3999,21.4152,47800.0
2013-11-19 12:00:00,28.11,28.11,28.1,28.1,23400.0,21.4076,21.4076,21.3999,21.3999,23400.0
2013-11-19 12:05:00,28.1,28.13,28.1,28.1,40200.0,21.3999,21.4228,21.3999,21.3999,40200.0
2013-11-19 12:10:00,28.09,28.1,28.08,28.08,4200.0,21.3923,21.3999,21.3847,21.3847,4200.0
2013-11-19 12:15:00,28.08,28.08,28.05,28.05,9200.0,21.3847,21.3847,21.3619,21.3619,9200.0
2013-11-19 12:20:00,28.05,28.07,28.04,28.05,127200.0,21.3619,21.3771,21.3542,21.3619,127200.0
2013-11-19 12:25:00,28.06,28.06,28.03,28.06,33200.0,21.3695,21.3695,21.3466,21.3695,33200.0
2013-11-19 12:30:00,28.06,28.06,28.05,28.06,14000.0,21.3695,21.3695,21.3619,21.3695,14000.0
2013-11-19 12:35:00,28.05,28.05,28.05,28.05,7000.0,21.3619,21.3619,21.3619,21.3619,7000.0
2013-11-19 12:40:00,28.05,28.06,28.05,28.06,12600.0,21.3619,21.3695,21.3619,21.3695,12600.0
2013-11-19 12:45:00,28.06,28.07,28.06,28.07,5200.0,21.3695,21.3771,21.3695,21.3771,5200.0
2013-11-19 12:50:00,28.08,28.1,28.07,28.08,110600.0,21.3847,21.3999,21.3771,21.3847,110600.0
2013-11-19 12:55:00,28.08,28.08,28.05,28.05,5600.0,21.3847,21.3847,21.3619,21.3619,5600.0
2013-11-19 13:00:00,28.04,28.05,28.01,28.04,32400.0,21.3542,21.3619,21.3314,21.3542,32400.0
2013-11-19 13:05:00,28.04,28.05,28.03,28.03,12600.0,21.3542,21.3619,21.3466,21.3466,12600.0
2013-11-19 13:10:00,28.05,28.06,28.04,28.04,40400.0,21.3619,21.3695,21.3542,21.3542,40400.0
2013-11-19 13:15:00,28.04,28.06,28.04,28.05,15200.0,21.3542,21.3695,21.3542,21.3619,15200.0
2013-11-19 13:20:00,28.05,28.05,27.96,27.96,16000.0,21.3619,21.3619,21.2933,21.2933,16000.0
2013-11-19 13:25:00,27.97,27.97,27.93,27.93,19000.0,21.3009,21.3009,21.2705,21.2705,19000.0
2013-11-19 13:30:00,27.93,27.96,27.89,27.95,41200.0,21.2705,21.2933,21.24,21.2857,41200.0
2013-11-19 13:35:00,27.95,27.98,27.93,27.93,93800.0,21.2857,21.3085,21.2705,21.2705,93800.0
2013-11-19 13:40:00,27.93,27.96,27.91,27.96,50200.0,21.2705,21.2933,21.2552,21.2933,50200.0
2013-11-19 13:45:00,27.95,27.97,27.9,27.92,138400.0,21.2857,21.3009,21.2476,21.2629,138400.0
2013-11-19 13:50:00,27.92,27.93,27.89,27.9,55600.0,21.2629,21.2705,21.24,21.2476,55600.0
2013-11-19 13:55:00,27.9,27.92,27.88,27.88,36400.0,21.2476,21.2629,21.2324,21.2324,36400.0
2013-11-19 14:00:00,27.88,27.93,27.86,27.91,99400.0,21.2324,21.2705,21.2172,21.2552,99400.0
2013-11-19 14:05:00,27.91,27.94,27.88,27.9,114000.0,21.2552,21.2781,21.2324,21.2476,114000.0
2013-11-19 14:10:00,27.89,27.94,27.88,27.89,43400.0,21.24,21.2781,21.2324,21.24,43400.0
2013-11-19 14:15:00,27.89,27.89,27.83,27.85,41000.0,21.24,21.24,21.1943,21.2095,41000.0
2013-11-19 14:20:00,27.85,27.9,27.84,27.89,25000.0,21.2095,21.2476,21.2019,21.24,25000.0
2013-11-19 14:25:00,27.89,27.89,27.8,27.8,33600.0,21.24,21.24,21.1715,21.1715,33600.0
2013-11-19 14:30:00,27.8,27.8,27.75,27.78,91400.0,21.1715,21.1715,21.1334,21.1562,91400.0
2013-11-19 14:35:00,27.77,27.84,27.75,27.83,85400.0,21.1486,21.2019,21.1334,21.1943,85400.0
2013-11-19 14:40:00,27.84,27.85,27.79,27.8,47800.0,21.2019,21.2095,21.1639,21.1715,47800.0
2013-11-19 14:45:00,27.8,27.81,27.79,27.79,58400.0,21.1715,21.1791,21.1639,21.1639,58400.0
2013-11-19 14:50:00,27.8,27.81,27.75,27.75,52000.0,21.1715,21.1791,21.1334,21.1334,52000.0
2013-11-19 14:55:00,27.76,27.81,27.74,27.81,52400.0,21.141,21.1791,21.1258,21.1791,52400.0
2013-11-19 15:00:00,27.81,27.85,27.8,27.84,55000.0,21.1791,21.2095,21.1715,21.2019,55000.0
2013-11-19 15:05:00,27.84,27.89,27.84,27.89,52000.0,21.2019,21.24,21.2019,21.24,52000.0
2013-11-19 15:10:00,27.89,27.92,27.89,27.91,50400.0,21.24,21.2629,21.24,21.2552,50400.0
2013-11-19 15:15:00,27.91,27.93,27.91,27.93,47000.0,21.2552,21.2705,21.2552,21.2705,47000.0
2013-11-19 15:20:00,27.93,27.93,27.91,27.92,69800.0,21.2705,21.2705,21.2552,21.2629,69800.0
2013-11-19 15:25:00,27.92,27.93,27.83,27.83,70600.0,21.2629,21.2705,21.1943,21.1943,70600.0
2013-11-19 15:30:00,27.83,27.86,27.81,27.86,66800.0,21.1943,21.2172,21.1791,21.2172,66800.0
2013-11-19 15:35:00,27.86,27.9,27.86,27.86,73600.0,21.2172,21.2476,21.2172,21.2172,73600.0
2013-11-19 15:40:00,27.86,27.89,27.86,27.88,162200.0,21.2172,21.24,21.2172,21.2324,162200.0
2013-11-19 15:45:00,27.88,27.88,27.82,27.85,87800.0,21.2324,21.2324,21.1867,21.2095,87800.0
2013-11-19 15:50:00,27.85,27.87,27.85,27.86,166600.0,21.2095,21.2248,21.2095,21.2172,166600.0
2013-11-19 15:55:00,27.86,27.88,27.83,27.83,254200.0,21.2172,21.2324,21.1943,21.1943,254200.0
2013-11-20 09:30:00,27.91,27.98,27.88,27.96,18200.0,21.2552,21.3085,21.2324,21.2933,18200.0
2013-11-20 09:35:00,27.96,27.99,27.93,27.93,37800.0,21.2933,21.3162,21.2705,21.2705,37800.0
2013-11-20 09:40:00,27.93,27.96,27.93,27.96,8600.0,21.2705,21.2933,21.2705,21.2933,8600.0
2013-11-20 09:45:00,27.95,27.99,27.93,27.97,37800.0,21.2857,21.3162,21.2705,21.3009,37800.0
2013-11-20 09:50:00,27.97,28.06,27.96,27.96,158400.0,21.3009,21.3695,21.2933,21.2933,158400.0
2013-11-20 09:55:00,27.98,28.03,27.97,28.02,18800.0,21.3085,21.3466,21.3009,21.339,18800.0
2013-11-20 10:00:00,28.02,28.04,27.98,28.03,33800.0,21.339,21.3542,21.3085,21.3466,33800.0
2013-11-20 10:05:00,28.0,28.03,28.0,28.0,23800.0,21.3238,21.3466,21.3238,21.3238,23800.0
2013-11-20 10:10:00,28.0,28.04,28.0,28.01,27400.0,21.3238,21.3542,21.3238,21.3314,27400.0
2013-11-20 10:15:00,28.02,28.03,28.0,28.02,10200.0,21.339,21.3466,21.3238,21.339,10200.0
2013-11-20 10:20:00,28.02,28.08,28.0,28.05,46200.0,21.339,21.3847,21.3238,21.3619,46200.0
2013-11-20 10:25:00,28.05,28.05,27.96,28.0,47800.0,21.3619,21.3619,21.2933,21.3238,47800.0
2013-11-20 10:30:00,28.0,28.04,27.99,28.04,58000.0,21.3238,21.3542,21.3162,21.3542,58000.0
2013-11-20 10:35:00,28.02,28.08,27.98,28.08,41400.0,21.339,21.3847,21.3085,21.3847,41400.0
2013-11-20 10:40:00,28.08,28.09,28.04,28.07,40000.0,21.3847,21.3923,21.3542,21.3771,40000.0
2013-11-20 10:45:00,28.08,28.08,27.96,27.98,59000.0,21.3847,21.3847,21.2933,21.3085,59000.0
2013-11-20 10:50:00,27.98,28.0,27.96,27.99,23800.0,21.3085,21.3238,21.2933,21.3162,23800.0
2013-11-20 10:55:00,27.99,28.0,27.96,27.98,25800.0,21.3162,21.3238,21.2933,21.3085,25800.0
2013-11-20 11:00:00,27.98,27.98,27.91,27.91,9000.0,21.3085,21.3085,21.2552,21.2552,9000.0
2013-11-20 11:05:00,27.91,27.96,27.91,27.95,16200.0,21.2552,21.2933,21.2552,21.2857,16200.0
2013-11-20 11:10:00,27.93,27.96,27.9,27.91,11400.0,21.2705,21.2933,21.2476,21.2552,11400.0
2013-11-20 11:15:00,27.9,27.92,27.86,27.88,9400.0,21.2476,21.2629,21.2172,21.2324,9400.0
2013-11-20 11:20:00,27.87,27.89,27.83,27.83,45800.0,21.2248,21.24,21.1943,21.1943,45800.0
2013-11-20 11:25:00,27.83,27.84,27.63,27.65,246600.0,21.1943,21.2019,21.042,21.0572,246600.0
2013-11-20 11:30:00,27.63,27.77,27.61,27.72,85800.0,21.042,21.1486,21.0268,21.1105,85800.0
2013-11-20 11:35:00,27.73,27.77,27.67,27.68,89800.0,21.1182,21.1486,21.0725,21.0801,89800.0
2013-11-20 11:40:00,27.69,27.76,27.69,27.73,66200.0,21.0877,21.141,21.0877,21.1182,66200.0
2013-11-20 11:45:00,27.73,27.79,27.72,27.75,97800.0,21.1182,21.1639,21.1105,21.1334,97800.0
2013-11-20 11:50:00,27.75,27.85,27.74,27.85,65400.0,21.1334,21.2095,21.1258,21.2095,65400.0
2013-11-20 11:55:00,27.85,27.88,27.84,27.88,30200.0,21.2095,21.2324,21.2019,21.2324,30200.0
2013-11-20 12:00:00,27.88,27.91,27.86,27.91,63000.0,21.2324,21.2552,21.2172,21.2552,63000.0
2013-11-20 12:05:00,27.91,27.92,27.86,27.87,29000.0,21.2552,21.2629,21.2172,21.2248,29000.0
2013-11-20 12:10:00,27.88,27.89,27.86,27.87,21000.0,21.2324,21.24,21.2172,21.2248,21000.0
2013-11-20 12:15:00,27.88,27.88,27.86,27.88,6800.0,21.2324,21.2324,21.2172,21.2324,6800.0
2013-11-20 12:20:00,27.88,27.9,27.88,27.88,10200.0,21.2324,21.2476,21.2324,21.2324,10200.0
2013-11-20 12:25:00,27.9,27.93,27.88,27.93,22200.0,21.2476,21.2705,21.2324,21.2705,22200.0
2013-11-20 12:30:00,27.93,27.96,27.92,27.95,26200.0,21.2705,21.2933,21.2629,21.2857,26200.0
2013-11-20 12:35:00,27.95,28.04,27.94,27.95,67400.0,21.2857,21.3542,21.2781,21.2857,67400.0
2013-11-20 12:40:00,27.95,27.95,27.9,27.9,11800.0,21.2857,21.2857,21.2476,21.2476,11800.0
2013-11-20 12:45:00,27.9,27.93,27.9,27.92,24600.0,21.2476,21.2705,21.2476,21.2629,24600.0
2013-11-20 12:50:00,27.92,27.95,27.86,27.88,35200.0,21.2629,21.2857,21.2172,21.2324,35200.0
2013-11-20 12:55:00,27.86,27.88,27.83,27.86,55600.0,21.2172,21.2324,21.1943,21.2172,55600.0
2013-11-20 13:00:00,27.86,27.9,27.84,27.9,51600.0,21.2172,21.2476,21.2019,21.2476,51600.0
2013-11-20 13:05:00,27.89,27.89,27.83,27.87,29400.0,21.24,21.24,21.1943,21.2248,29400.0
2013-11-20 13:10:00,27.89,27.93,27.89,27.93,4200.0,21.24,21.2705,21.24,21.2705,4200.0
2013-11-20 13:15:00,27.92,27.95,27.9,27.91,18400.0,21.2629,21.2857,21.2476,21.2552,18400.0
2013-11-20 13:20:00,27.91,27.94,27.88,27.93,17400.0,21.2552,21.2781,21.2324,21.2705,17400.0
2013-11-20 13:25:00,27.92,27.95,27.9,27.95,22000.0,21.2629,21.2857,21.2476,21.2857,22000.0
2013-11-20 13:30:00,27.95,27.97,27.92,27.93,11600.0,21.2857,21.3009,21.2629,21.2705,11600.0
2013-11-20 13:35:00,27.92,27.94,27.9,27.92,57400.0,21.2629,21.2781,21.2476,21.2629,57400.0
2013-11-20 13:40:00,27.92,27.98,27.91,27.97,16200.0,21.2629,21.3085,21.2552,21.3009,16200.0
2013-11-20 13:45:00,27.98,27.98,27.89,27.9,57200.0,21.3085,21.3085,21.24,21.2476,57200.0
2013-11-20 13:50:00,27.9,27.92,27.9,27.9,27600.0,21.2476,21.2629,21.2476,21.2476,27600.0
2013-11-20 13:55:00,27.9,27.92,27.9,27.9,25200.0,21.2476,21.2629,21.2476,21.2476,25200.0
2013-11-20 14:00:00,27.91,27.92,27.82,27.86,31600.0,21.2552,21.2629,21.1867,21.2172,31600.0
2013-11-20 14:05:00,27.84,27.85,27.78,27.8,17200.0,21.2019,21.2095,21.1562,21.1715,17200.0
2013-11-20 14:10:00,27.8,27.8,27.75,27.75,21400.0,21.1715,21.1715,21.1334,21.1334,21400.0
2013-11-20 14:15:00,27.75,27.78,27.72,27.77,65800.0,21.1334,21.1562,21.1105,21.1486,65800.0
2013-11-20 14:20:00,27.78,27.85,27.77,27.85,20600.0,21.1562,21.2095,21.1486,21.2095,20600.0
2013-11-20 14:25:00,27.86,27.91,27.85,27.9,26000.0,21.2172,21.2552,21.2095,21.2476,26000.0
2013-11-20 14:30:00,27.9,27.91,27.87,27.88,40000.0,21.2476,21.2552,21.2248,21.2324,40000.0
2013-11-20 14:35:00,27.89,27.98,27.8,27.8,90200.0,21.24,21.3085,21.1715,21.1715,90200.0
2013-11-20 14:40:00,27.8,27.83,27.75,27.81,27200.0,21.1715,21.1943,21.1334,21.1791,27200.0
2013-11-20 14:45:00,27.8,27.86,27.77,27.84,38800.0,21.1715,21.2172,21.1486,21.2019,38800.0
2013-11-20 14:50:00,27.84,27.86,27.77,27.82,32000.0,21.2019,21.2172,21.1486,21.1867,32000.0
2013-11-20 14:55:00,27.81,27.85,27.77,27.83,41000.0,21.1791,21.2095,21.1486,21.1943,41000.0
2013-11-20 15:00:00,27.83,27.86,27.8,27.82,86800.0,21.1943,21.2172,21.1715,21.1867,86800.0
2013-11-20 15:05:00,27.82,27.85,27.75,27.79,152600.0,21.1867,21.2095,21.1334,21.1639,152600.0
2013-11-20 15:10:00,27.79,27.82,27.75,27.78,65200.0,21.1639,21.1867,21.1334,21.1562,65200.0
2013-11-20 15:15:00,27.77,27.79,27.72,27.74,63800.0,21.1486,21.1639,21.1105,21.1258,63800.0
2013-11-20 15:20:00,27.74,27.78,27.72,27.74,106800.0,21.1258,21.1562,21.1105,21.1258,106800.0
2013-11-20 15:25:00,27.73,27.8,27.73,27.77,64600.0,21.1182,21.1715,21.1182,21.1486,64600.0
2013-11-20 15:30:00,27.76,27.8,27.69,27.7,52800.0,21.141,21.1715,21.0877,21.0953,52800.0
2013-11-20 15:35:00,27.69,27.73,27.67,27.73,36200.0,21.0877,21.1182,21.0725,21.1182,36200.0
2013-11-20 15:40:00,27.73,27.82,27.72,27.75,80800.0,21.1182,21.1867,21.1105,21.1334,80800.0
2013-11-20 15:45:00,27.76,27.84,27.76,27.78,161000.0,21.141,21.2019,21.141,21.1562,161000.0
2013-11-20 15:50:00,27.78,27.78,27.72,27.72,190600.0,21.1562,21.1562,21.1105,21.1105,190600.0
2013-11-20 15:55:00,27.73,27.8,27.73,27.76,172600.0,21.1182,21.1715,21.1182,21.141,172600.0
2013-11-21 09:30:00,29.39,29.54,29.35,29.52,754200.0,22.3824,22.4966,22.3519,22.4814,754200.0
2013-11-21 09:35:00,29.5,29.5,29.21,29.25,583800.0,22.4661,22.4661,22.2453,22.2757,583800.0
2013-11-21 09:40:00,29.28,29.38,29.11,29.3,329600.0,22.2986,22.3747,22.1691,22.3138,329600.0
2013-11-21 09:45:00,29.29,29.36,29.06,29.26,304200.0,22.3062,22.3595,22.131,22.2833,304200.0
2013-11-21 09:50:00,29.25,29.41,29.18,29.36,187200.0,22.2757,22.3976,22.2224,22.3595,187200.0
2013-11-21 09:55:00,29.36,29.45,29.23,29.29,231600.0,22.3595,22.428,22.2605,22.3062,231600.0
2013-11-21 10:00:00,29.29,29.4,29.28,29.4,193000.0,22.3062,22.39,22.2986,22.39,193000.0
2013-11-21 10:05:00,29.4,29.42,29.31,29.34,302200.0,22.39,22.4052,22.3214,22.3443,302200.0
2013-11-21 10:10:00,29.34,29.39,29.21,29.27,259400.0,22.3443,22.3824,22.2453,22.291,259400.0
2013-11-21 10:15:00,29.28,29.3,29.23,29.25,233800.0,22.2986,22.3138,22.2605,22.2757,233800.0
2013-11-21 10:20:00,29.24,29.3,29.22,29.26,83800.0,22.2681,22.3138,22.2529,22.2833,83800.0
2013-11-21 10:25:00,29.28,29.45,29.26,29.45,213600.0,22.2986,22.428,22.2833,22.428,213600.0
2013-11-21 10:30:00,29.44,29.61,29.43,29.61,206000.0,22.4204,22.5499,22.4128,22.5499,206000.0
2013-11-21 10:35:00,29.6,29.61,29.5,29.53,196000.0,22.5423,22.5499,22.4661,22.489,196000.0
2013-11-21 10:40:00,29.54,29.57,29.53,29.54,146000.0,22.4966,22.5194,22.489,22.4966,146000.0
2013-11-21 10:45:00,29.55,29.6,29.54,29.59,103200.0,22.5042,22.5423,22.4966,22.5347,103200.0
2013-11-21 10:50:00,29.6,29.63,29.5,29.57,133000.0,22.5423,22.5651,22.4661,22.5194,133000.0
2013-11-21 10:55:00,29.56,29.57,29.4,29.5,117400.0,22.5118,22.5194,22.39,22.4661,117400.0
2013-11-21 11:00:00,29.51,29.53,29.46,29.5,46000.0,22.4737,22.489,22.4357,22.4661,46000.0
2013-11-21 11:05:00,29.5,29.55,29.46,29.55,110000.0,22.4661,22.5042,22.4357,22.5042,110000.0
2013-11-21 11:10:00,29.55,29.55,29.5,29.55,27000.0,22.5042,22.5042,22.4661,22.5042,27000.0
2013-11-21 11:15:00,29.55,29.56,29.46,29.46,43800.0,22.5042,22.5118,22.4357,22.4357,43800.0
2013-11-21 11:20:00,29.46,29.53,29.46,29.5,95400.0,22.4357,22.489,22.4357,22.4661,95400.0
2013-11-21 11:25:00,29.5,29.51,29.48,29.5,36200.0,22.4661,22.4737,22.4509,22.4661,36200.0
2013-11-21 11:30:00,29.5,29.52,29.48,29.52,62600.0,22.4661,22.4814,22.4509,22.4814,62600.0
2013-11-21 11:35:00,29.52,29.54,29.5,29.52,63200.0,22.4814,22.4966,22.4661,22.4814,63200.0
2013-11-21 11:40:00,29.51,29.55,29.5,29.55,46400.0,22.4737,22.5042,22.4661,22.5042,46400.0
2013-11-21 11:45:00,29.55,29.56,29.52,29.55,55400.0,22.5042,22.5118,22.4814,22.5042,55400.0
2013-11-21 11:50:00,29.54,29.56,29.54,29.55,56600.0,22.4966,22.5118,22.4966,22.5042,56600.0
2013-11-21 11:55:00,29.56,29.57,29.54,29.56,47400.0,22.5118,22.5194,22.4966,22.5118,47400.0
2013-11-21 12:00:00,29.56,29.65,29.56,29.62,89800.0,22.5118,22.5804,22.5118,22.5575,89800.0
2013-11-21 12:05:00,29.61,29.71,29.61,29.71,129800.0,22.5499,22.6261,22.5499,22.6261,129800.0
2013-11-21 12:10:00,29.7,29.79,29.68,29.74,112000.0,22.6184,22.687,22.6032,22.6489,112000.0
2013-11-21 12:15:00,29.74,29.75,29.65,29.65,127800.0,22.6489,22.6565,22.5804,22.5804,127800.0
2013-11-21 12:20:00,29.65,29.66,29.58,29.63,79000.0,22.5804,22.588,22.527,22.5651,79000.0
2013-11-21 12:25:00,29.61,29.8,29.61,29.68,77000.0,22.5499,22.6946,22.5499,22.6032,77000.0
2013-11-21 12:30:00,29.68,29.78,29.66,29.77,63000.0,22.6032,22.6794,22.588,22.6717,63000.0
2013-11-21 12:35:00,29.76,29.89,29.76,29.86,91000.0,22.6641,22.7631,22.6641,22.7403,91000.0
2013-11-21 12:40:00,29.86,29.86,29.81,29.81,43600.0,22.7403,22.7403,22.7022,22.7022,43600.0
2013-11-21 12:45:00,29.82,29.84,29.78,29.82,86600.0,22.7098,22.7251,22.6794,22.7098,86600.0
2013-11-21 12:50:00,29.82,29.84,29.8,29.8,145600.0,22.7098,22.7251,22.6946,22.6946,145600.0
2013-11-21 12:55:00,29.8,29.81,29.74,29.76,45800.0,22.6946,22.7022,22.6489,22.6641,45800.0
2013-11-21 13:00:00,29.77,29.83,29.77,29.81,52400.0,22.6717,22.7174,22.6717,22.7022,52400.0
2013-11-21 13:05:00,29.81,29.81,29.78,29.81,29800.0,22.7022,22.7022,22.6794,22.7022,29800.0
2013-11-21 13:10:00,29.81,29.84,29.8,29.82,136600.0,22.7022,22.7251,22.6946,22.7098,136600.0
2013-11-21 13:15:00,29.83,29.84,29.78,29.8,53800.0,22.7174,22.7251,22.6794,22.6946,53800.0
2013-11-21 13:20:00,29.82,29.84,29.8,29.83,48600.0,22.7098,22.7251,22.6946,22.7174,48600.0
2013-11-21 13:25:00,29.83,29.84,29.82,29.82,60400.0,22.7174,22.7251,22.7098,22.7098,60400.0
2013-11-21 13:30:00,29.83,29.84,29.8,29.83,131600.0,22.7174,22.7251,22.6946,22.7174,131600.0
2013-11-21 13:35:00,29.81,29.88,29.8,29.88,149200.0,22.7022,22.7555,22.6946,22.7555,149200.0
2013-11-21 13:40:00,29.88,29.98,29.87,29.95,89200.0,22.7555,22.8317,22.7479,22.8088,89200.0
2013-11-21 13:45:00,29.96,30.04,29.96,29.99,118800.0,22.8164,22.8774,22.8164,22.8393,118800.0
2013-11-21 13:50:00,29.98,30.0,29.96,29.97,59800.0,22.8317,22.8469,22.8164,22.8241,59800.0
2013-11-21 13:55:00,29.97,29.99,29.97,29.99,58000.0,22.8241,22.8393,22.8241,22.8393,58000.0
2013-11-21 14:00:00,29.99,30.0,29.83,29.86,104200.0,22.8393,22.8469,22.7174,22.7403,104200.0
2013-11-21 14:05:00,29.86,29.92,29.86,29.86,77200.0,22.7403,22.786,22.7403,22.7403,77200.0
2013-11-21 14:10:00,29.86,29.86,29.83,29.85,98000.0,22.7403,22.7403,22.7174,22.7327,98000.0
2013-11-21 14:15:00,29.85,29.86,29.82,29.85,84600.0,22.7327,22.7403,22.7098,22.7327,84600.0
2013-11-21 14:20:00,29.85,29.87,29.84,29.85,170600.0,22.7327,22.7479,22.7251,22.7327,170600.0
2013-11-21 14:25:00,29.86,29.9,29.85,29.89,122600.0,22.7403,22.7707,22.7327,22.7631,122600.0
2013-11-21 14:30:00,29.9,29.97,29.9,29.93,111800.0,22.7707,22.8241,22.7707,22.7936,111800.0
2013-11-21 14:35:00,29.93,29.96,29.91,29.95,68800.0,22.7936,22.8164,22.7784,22.8088,68800.0
2013-11-21 14:40:00,29.96,29.96,29.92,29.92,93000.0,22.8164,22.8164,22.786,22.786,93000.0
2013-11-21 14:45:00,29.93,29.96,29.91,29.95,77000.0,22.7936,22.8164,22.7784,22.8088,77000.0
2013-11-21 14:50:00,29.94,29.96,29.92,29.95,66600.0,22.8012,22.8164,22.786,22.8088,66600.0
2013-11-21 14:55:00,29.95,29.96,29.91,29.95,66600.0,22.8088,22.8164,22.7784,22.8088,66600.0
2013-11-21 15:00:00,29.95,29.97,29.86,29.87,125200.0,22.8088,22.8241,22.7403,22.7479,125200.0
2013-11-21 15:05:00,29.88,29.93,29.85,29.93,77600.0,22.7555,22.7936,22.7327,22.7936,77600.0
2013-11-21 15:10:00,29.93,29.94,29.89,29.9,104000.0,22.7936,22.8012,22.7631,22.7707,104000.0
2013-11-21 15:15:00,29.9,29.91,29.88,29.9,108000.0,22.7707,22.7784,22.7555,22.7707,108000.0
2013-11-21 15:20:00,29.9,29.91,29.89,29.89,78200.0,22.7707,22.7784,22.7631,22.7631,78200.0
2013-11-21 15:25:00,29.89,29.9,29.84,29.88,113000.0,22.7631,22.7707,22.7251,22.7555,113000.0
2013-11-21 15:30:00,29.88,29.88,29.82,29.82,177800.0,22.7555,22.7555,22.7098,22.7098,177800.0
2013-11-21 15:35:00,29.83,29.84,29.81,29.83,357200.0,22.7174,22.7251,22.7022,22.7174,357200.0
2013-11-21 15:40:00,29.83,29.92,29.81,29.86,213400.0,22.7174,22.786,22.7022,22.7403,213400.0
2013-11-21 15:45:00,29.86,29.89,29.85,29.88,299800.0,22.7403,22.7631,22.7327,22.7555,299800.0
2013-11-21 15:50:00,29.88,29.88,29.8,29.84,441200.0,22.7555,22.7555,22.6946,22.7251,441200.0
2013-11-21 15:55:00,29.84,29.9,29.81,29.89,434800.0,22.7251,22.7707,22.7022,22.7631,434800.0
2013-11-22 09:30:00,29.89,29.91,29.79,29.88,21400.0,22.7631,22.7784,22.687,22.7555,21400.0
2013-11-22 09:35:00,29.86,29.97,29.84,29.91,68400.0,22.7403,22.8241,22.7251,22.7784,68400.0
2013-11-22 09:40:00,29.91,29.95,29.86,29.86,48200.0,22.7784,22.8088,22.7403,22.7403,48200.0
2013-11-22 09:45:00,29.84,29.89,29.78,29.85,55600.0,22.7251,22.7631,22.6794,22.7327,55600.0
2013-11-22 09:50:00,29.84,29.86,29.79,29.8,27200.0,22.7251,22.7403,22.687,22.6946,27200.0
2013-11-22 09:55:00,29.8,29.81,29.67,29.68,32400.0,22.6946,22.7022,22.5956,22.6032,32400.0
2013-11-22 10:00:00,29.68,29.68,29.62,29.67,46800.0,22.6032,22.6032,22.5575,22.5956,46800.0
2013-11-22 10:05:00,29.68,29.7,29.63,29.68,31800.0,22.6032,22.6184,22.5651,22.6032,31800.0
2013-11-22 10:10:00,29.69,29.75,29.68,29.7,41200.0,22.6108,22.6565,22.6032,22.6184,41200.0
2013-11-22 10:15:00,29.7,29.7,29.66,29.67,16400.0,22.6184,22.6184,22.588,22.5956,16400.0
2013-11-22 10:20:00,29.67,29.68,29.62,29.65,38200.0,22.5956,22.6032,22.5575,22.5804,38200.0
2013-11-22 10:25:00,29.64,29.67,29.57,29.61,38800.0,22.5727,22.5956,22.5194,22.5499,38800.0
2013-11-22 10:30:00,29.6,29.61,29.58,29.59,24800.0,22.5423,22.5499,22.527,22.5347,24800.0
2013-11-22 10:35:00,29.59,29.64,29.57,29.59,30400.0,22.5347,22.5727,22.5194,22.5347,30400.0
2013-11-22 10:40:00,29.6,29.66,29.6,29.61,14200.0,22.5423,22.588,22.5423,22.5499,14200.0
2013-11-22 10:45:00,29.6,29.6,29.55,29.57,18000.0,22.5423,22.5423,22.5042,22.5194,18000.0
2013-11-22 10:50:00,29.57,29.57,29.5,29.54,39200.0,22.5194,22.5194,22.4661,22.4966,39200.0
2013-11-22 10:55:00,29.54,29.58,29.52,29.52,51000.0,22.4966,22.527,22.4814,22.4814,51000.0
2013-11-22 11:00:00,29.52,29.57,29.5,29.53,30800.0,22.4814,22.5194,22.4661,22.489,30800.0
2013-11-22 11:05:00,29.53,29.55,29.53,29.54,25000.0,22.489,22.5042,22.489,22.4966,25000.0
2013-11-22 11:10:00,29.54,29.55,29.52,29.55,19200.0,22.4966,22.5042,22.4814,22.5042,19200.0
2013-11-22 11:15:00,29.55,29.63,29.55,29.61,38000.0,22.5042,22.5651,22.5042,22.5499,38000.0
2013-11-22 11:20:00,29.61,29.62,29.61,29.61,12000.0,22.5499,22.5575,22.5499,22.5499,12000.0
2013-11-22 11:25:00,29.61,29.61,29.57,29.57,21000.0,22.5499,22.5499,22.5194,22.5194,21000.0
2013-11-22 11:30:00,29.57,29.58,29.54,29.58,25600.0,22.5194,22.527,22.4966,22.527,25600.0
2013-11-22 11:35:00,29.57,29.57,29.53,29.54,7800.0,22.5194,22.5194,22.489,22.4966,7800.0
2013-11-22 11:40:00,29.53,29.53,29.47,29.48,31800.0,22.489,22.489,22.4433,22.4509,31800.0
2013-11-22 11:45:00,29.48,29.5,29.47,29.47,12600.0,22.4509,22.4661,22.4433,22.4433,12600.0
2013-11-22 11:50:00,29.47,29.5,29.46,29.5,13800.0,22.4433,22.4661,22.4357,22.4661,13800.0
2013-11-22 11:55:00,29.5,29.52,29.49,29.5,34600.0,22.4661,22.4814,22.4585,22.4661,34600.0
2013-11-22 12:00:00,29.49,29.49,29.43,29.45,28400.0,22.4585,22.4585,22.4128,22.428,28400.0
2013-11-22 12:05:00,29.44,29.46,29.43,29.46,16000.0,22.4204,22.4357,22.4128,22.4357,16000.0
2013-11-22 12:10:00,29.46,29.48,29.45,29.46,9600.0,22.4357,22.4509,22.428,22.4357,9600.0
2013-11-22 12:15:00,29.46,29.49,29.45,29.49,13800.0,22.4357,22.4585,22.428,22.4585,13800.0
2013-11-22 12:20:00,29.49,29.52,29.49,29.49,16000.0,22.4585,22.4814,22.4585,22.4585,16000.0
2013-11-22 12:25:00,29.49,29.5,29.49,29.49,13800.0,22.4585,22.4661,22.4585,22.4585,13800.0
2013-11-22 12:30:00,29.49,29.52,29.49,29.51,29400.0,22.4585,22.4814,22.4585,22.4737,29400.0
2013-11-22 12:35:00,29.52,29.52,29.5,29.5,20800.0,22.4814,22.4814,22.4661,22.4661,20800.0
2013-11-22 12:40:00,29.5,29.5,29.49,29.5,14600.0,22.4661,22.4661,22.4585,22.4661,14600.0
2013-11-22 12:45:00,29.5,29.52,29.5,29.5,16800.0,22.4661,22.4814,22.4661,22.4661,16800.0
2013-11-22 12:50:00,29.5,29.5,29.49,29.49,7800.0,22.4661,22.4661,22.4585,22.4585,7800.0
2013-11-22 12:55:00,29.5,29.5,29.49,29.5,32200.0,22.4661,22.4661,22.4585,22.4661,32200.0
2013-11-22 13:00:00,29.5,29.5,29.5,29.5,11600.0,22.4661,22.4661,22.4661,22.4661,11600.0
2013-11-22 13:05:00,29.5,29.51,29.5,29.5,38000.0,22.4661,22.4737,22.4661,22.4661,38000.0
2013-11-22 13:10:00,29.5,29.51,29.5,29.5,30000.0,22.4661,22.4737,22.4661,22.4661,30000.0
2013-11-22 13:15:00,29.5,29.5,29.49,29.5,20800.0,22.4661,22.4661,22.4585,22.4661,20800.0
2013-11-22 13:20:00,29.49,29.5,29.48,29.48,11400.0,22.4585,22.4661,22.4509,22.4509,11400.0
2013-11-22 13:25:00,29.48,29.48,29.46,29.46,25400.0,22.4509,22.4509,22.4357,22.4357,25400.0
2013-11-22 13:30:00,29.46,29.46,29.43,29.44,21400.0,22.4357,22.4357,22.4128,22.4204,21400.0
2013-11-22 13:35:00,29.44,29.44,29.43,29.43,18600.0,22.4204,22.4204,22.4128,22.4128,18600.0
2013-11-22 13:40:00,29.43,29.43,29.39,29.43,30000.0,22.4128,22.4128,22.3824,22.4128,30000.0
2013-11-22 13:45:00,29.43,29.43,29.41,29.42,12200.0,22.4128,22.4128,22.3976,22.4052,12200.0
2013-11-22 13:50:00,29.42,29.43,29.42,29.42,11400.0,22.4052,22.4128,22.4052,22.4052,11400.0
2013-11-22 13:55:00,29.43,29.43,29.42,29.42,21200.0,22.4128,22.4128,22.4052,22.4052,21200.0
2013-11-22 14:00:00,29.42,29.43,29.4,29.42,39600.0,22.4052,22.4128,22.39,22.4052,39600.0
2013-11-22 14:05:00,29.42,29.43,29.4,29.41,29400.0,22.4052,22.4128,22.39,22.3976,29400.0
2013-11-22 14:10:00,29.41,29.43,29.41,29.42,15000.0,22.3976,22.4128,22.3976,22.4052,15000.0
2013-11-22 14:15:00,29.42,29.44,29.42,29.44,19600.0,22.4052,22.4204,22.4052,22.4204,19600.0
2013-11-22 14:20:00,29.43,29.45,29.43,29.44,21600.0,22.4128,22.428,22.4128,22.4204,21600.0
2013-11-22 14:25:00,29.45,29.45,29.44,29.45,36400.0,22.428,22.428,22.4204,22.428,36400.0
2013-11-22 14:30:00,29.45,29.45,29.43,29.45,19800.0,22.428,22.428,22.4128,22.428,19800.0
2013-11-22 14:35:00,29.45,29.45,29.44,29.45,23800.0,22.428,22.428,22.4204,22.428,23800.0
2013-11-22 14:40:00,29.45,29.45,29.44,29.45,19400.0,22.428,22.428,22.4204,22.428,19400.0
2013-11-22 14:45:00,29.45,29.46,29.45,29.45,23800.0,22.428,22.4357,22.428,22.428,23800.0
2013-11-22 14:50:00,29.45,29.46,29.44,29.46,34800.0,22.428,22.4357,22.4204,22.4357,34800.0
2013-11-22 14:55:00,29.45,29.47,29.45,29.46,39800.0,22.428,22.4433,22.428,22.4357,39800.0
2013-11-22 15:00:00,29.46,29.47,29.43,29.45,50200.0,22.4357,22.4433,22.4128,22.428,50200.0
2013-11-22 15:05:00,29.44,29.45,29.43,29.44,22200.0,22.4204,22.428,22.4128,22.4204,22200.0
2013-11-22 15:10:00,29.44,29.44,29.42,29.43,53200.0,22.4204,22.4204,22.4052,22.4128,53200.0
2013-11-22 15:15:00,29.43,29.45,29.43,29.45,29200.0,22.4128,22.428,22.4128,22.428,29200.0
2013-11-22 15:20:00,29.45,29.48,29.45,29.48,33000.0,22.428,22.4509,22.428,22.4509,33000.0
2013-11-22 15:25:00,29.47,29.48,29.47,29.47,22200.0,22.4433,22.4509,22.4433,22.4433,22200.0
2013-11-22 15:30:00,29.47,29.48,29.47,29.48,29200.0,22.4433,22.4509,22.4433,22.4509,29200.0
2013-11-22 15:35:00,29.48,29.49,29.46,29.46,50600.0,22.4509,22.4585,22.4357,22.4357,50600.0
2013-11-22 15:40:00,29.46,29.46,29.46,29.46,31600.0,22.4357,22.4357,22.4357,22.4357,31600.0
2013-11-22 15:45:00,29.46,29.46,29.43,29.44,74200.0,22.4357,22.4357,22.4128,22.4204,74200.0
2013-11-22 15:50:00,29.44,29.45,29.42,29.42,84200.0,22.4204,22.428,22.4052,22.4052,84200.0
2013-11-22 15:55:00,29.42,29.42,29.38,29.38,303000.0,22.4052,22.4052,22.3747,22.3747,303000.0
2013-11-25 09:30:00,29.49,29.49,29.31,29.31,35400.0,22.4585,22.4585,22.3214,22.3214,35400.0
2013-11-25 09:35:00,29.39,29.43,29.36,29.41,7200.0,22.3824,22.4128,22.3595,22.3976,7200.0
2013-11-25 09:40:00,29.41,29.43,29.32,29.34,19000.0,22.3976,22.4128,22.329,22.3443,19000.0
2013-11-25 09:45:00,29.36,29.5,29.36,29.5,36200.0,22.3595,22.4661,22.3595,22.4661,36200.0
2013-11-25 09:50:00,29.5,29.5,29.36,29.37,14000.0,22.4661,22.4661,22.3595,22.3671,14000.0
2013-11-25 09:55:00,29.37,29.45,29.37,29.41,21000.0,22.3671,22.428,22.3671,22.3976,21000.0
2013-11-25 10:00:00,29.4,29.43,29.32,29.34,26400.0,22.39,22.4128,22.329,22.3443,26400.0
2013-11-25 10:05:00,29.33,29.34,29.27,29.29,41200.0,22.3367,22.3443,22.291,22.3062,41200.0
2013-11-25 10:10:00,29.29,29.3,29.21,29.3,44600.0,22.3062,22.3138,22.2453,22.3138,44600.0
2013-11-25 10:15:00,29.3,29.31,29.25,29.28,42000.0,22.3138,22.3214,22.2757,22.2986,42000.0
2013-11-25 10:20:00,29.28,29.3,29.24,29.25,86600.0,22.2986,22.3138,22.2681,22.2757,86600.0
2013-11-25 10:25:00,29.25,29.28,29.23,29.26,74200.0,22.2757,22.2986,22.2605,22.2833,74200.0
2013-11-25 10:30:00,29.27,29.3,29.25,29.27,13200.0,22.291,22.3138,22.2757,22.291,13200.0
2013-11-25 10:35:00,29.28,29.32,29.27,29.31,24400.0,22.2986,22.329,22.291,22.3214,24400.0
2013-11-25 10:40:00,29.3,29.41,29.3,29.4,21600.0,22.3138,22.3976,22.3138,22.39,21600.0
2013-11-25 10:45:00,29.41,29.43,29.39,29.41,12600.0,22.3976,22.4128,22.3824,22.3976,12600.0
2013-11-25 10:50:00,29.41,29.47,29.41,29.42,26800.0,22.3976,22.4433,22.3976,22.4052,26800.0
2013-11-25 10:55:00,29.42,29.47,29.42,29.46,24000.0,22.4052,22.4433,22.4052,22.4357,24000.0
2013-11-25 11:00:00,29.46,29.58,29.46,29.51,54600.0,22.4357,22.527,22.4357,22.4737,54600.0
2013-11-25 11:05:00,29.51,29.55,29.51,29.51,16400.0,22.4737,22.5042,22.4737,22.4737,16400.0
2013-11-25 11:10:00,29.5,29.54,29.49,29.52,16400.0,22.4661,22.4966,22.4585,22.4814,16400.0
2013-11-25 11:15:00,29.53,29.57,29.51,29.54,18200.0,22.489,22.5194,22.4737,22.4966,18200.0
2013-11-25 11:20:00,29.54,29.58,29.54,29.55,11400.0,22.4966,22.527,22.4966,22.5042,11400.0
2013-11-25 11:25:00,29.53,29.55,29.53,29.53,7800.0,22.489,22.5042,22.489,22.489,7800.0
2013-11-25 11:30:00,29.52,29.52,29.47,29.47,7600.0,22.4814,22.4814,22.4433,22.4433,7600.0
2013-11-25 11:35:00,29.46,29.49,29.45,29.47,11800.0,22.4357,22.4585,22.428,22.4433,11800.0
2013-11-25 11:40:00,29.47,29.47,29.41,29.41,8400.0,22.4433,22.4433,22.3976,22.3976,8400.0
2013-11-25 11:45:00,29.42,29.45,29.41,29.43,8200.0,22.4052,22.428,22.3976,22.4128,8200.0
2013-11-25 11:50:00,29.43,29.49,29.43,29.45,13400.0,22.4128,22.4585,22.4128,22.428,13400.0
2013-11-25 11:55:00,29.46,29.46,29.43,29.43,7400.0,22.4357,22.4357,22.4128,22.4128,7400.0
2013-11-25 12:00:00,29.43,29.48,29.43,29.48,12000.0,22.4128,22.4509,22.4128,22.4509,12000.0
2013-11-25 12:05:00,29.48,29.48,29.43,29.43,6400.0,22.4509,22.4509,22.4128,22.4128,6400.0
2013-11-25 12:10:00,29.45,29.45,29.43,29.43,9000.0,22.428,22.428,22.4128,22.4128,9000.0
2013-11-25 12:15:00,29.43,29.46,29.42,29.46,28200.0,22.4128,22.4357,22.4052,22.4357,28200.0
2013-11-25 12:20:00,29.46,29.46,29.43,29.43,7200.0,22.4357,22.4357,22.4128,22.4128,7200.0
2013-11-25 12:25:00,29.43,29.43,29.42,29.42,6600.0,22.4128,22.4128,22.4052,22.4052,6600.0
2013-11-25 12:30:00,29.42,29.42,29.4,29.42,6000.0,22.4052,22.4052,22.39,22.4052,6000.0
2013-11-25 12:35:00,29.42,29.43,29.42,29.43,5000.0,22.4052,22.4128,22.4052,22.4128,5000.0
2013-11-25 12:40:00,29.43,29.43,29.4,29.4,6000.0,22.4128,22.4128,22.39,22.39,6000.0
2013-11-25 12:45:00,29.4,29.4,29.38,29.38,8400.0,22.39,22.39,22.3747,22.3747,8400.0
2013-11-25 12:50:00,29.38,29.43,29.38,29.42,24000.0,22.3747,22.4128,22.3747,22.4052,24000.0
2013-11-25 12:55:00,29.42,29.43,29.41,29.43,7400.0,22.4052,22.4128,22.3976,22.4128,7400.0
2013-11-25 13:00:00,29.43,29.43,29.4,29.4,25200.0,22.4128,22.4128,22.39,22.39,25200.0
2013-11-25 13:05:00,29.4,29.4,29.37,29.39,15400.0,22.39,22.39,22.3671,22.3824,15400.0
2013-11-25 13:10:00,29.4,29.4,29.38,29.38,4600.0,22.39,22.39,22.3747,22.3747,4600.0
2013-11-25 13:15:00,29.38,29.42,29.38,29.4,13000.0,22.3747,22.4052,22.3747,22.39,13000.0
2013-11-25 13:20:00,29.39,29.4,29.39,29.39,7000.0,22.3824,22.39,22.3824,22.3824,7000.0
2013-11-25 13:25:00,29.39,29.4,29.38,29.38,12600.0,22.3824,22.39,22.3747,22.3747,12600.0
2013-11-25 13:30:00,29.38,29.42,29.38,29.42,11000.0,22.3747,22.4052,22.3747,22.4052,11000.0
2013-11-25 13:35:00,29.42,29.42,29.41,29.41,11400.0,22.4052,22.4052,22.3976,22.3976,11400.0
2013-11-25 13:40:00,29.41,29.41,29.39,29.4,11200.0,22.3976,22.3976,22.3824,22.39,11200.0
2013-11-25 13:45:00,29.41,29.41,29.4,29.4,4600.0,22.3976,22.3976,22.39,22.39,4600.0
2013-11-25 13:50:00,29.4,29.42,29.39,29.41,12600.0,22.39,22.4052,22.3824,22.3976,12600.0
2013-11-25 13:55:00,29.41,29.41,29.4,29.4,4600.0,22.3976,22.3976,22.39,22.39,4600.0
2013-11-25 14:00:00,29.4,29.42,29.4,29.41,10000.0,22.39,22.4052,22.39,22.3976,10000.0
2013-11-25 14:05:00,29.42,29.43,29.41,29.43,22200.0,22.4052,22.4128,22.3976,22.4128,22200.0
2013-11-25 14:10:00,29.43,29.48,29.43,29.46,11200.0,22.4128,22.4509,22.4128,22.4357,11200.0
2013-11-25 14:15:00,29.46,29.46,29.44,29.44,5800.0,22.4357,22.4357,22.4204,22.4204,5800.0
2013-11-25 14:20:00,29.45,29.46,29.44,29.45,11200.0,22.428,22.4357,22.4204,22.428,11200.0
2013-11-25 14:25:00,29.45,29.46,29.43,29.45,10400.0,22.428,22.4357,22.4128,22.428,10400.0
2013-11-25 14:30:00,29.46,29.47,29.44,29.46,29400.0,22.4357,22.4433,22.4204,22.4357,29400.0
2013-11-25 14:35:00,29.46,29.47,29.45,29.47,30200.0,22.4357,22.4433,22.428,22.4433,30200.0
2013-11-25 14:40:00,29.47,29.47,29.46,29.46,6600.0,22.4433,22.4433,22.4357,22.4357,6600.0
2013-11-25 14:45:00,29.45,29.46,29.44,29.45,5600.0,22.428,22.4357,22.4204,22.428,5600.0
2013-11-25 14:50:00,29.45,29.46,29.43,29.44,23400.0,22.428,22.4357,22.4128,22.4204,23400.0
2013-11-25 14:55:00,29.43,29.45,29.43,29.45,6200.0,22.4128,22.428,22.4128,22.428,6200.0
2013-11-25 15:00:00,29.44,29.46,29.43,29.45,42000.0,22.4204,22.4357,22.4128,22.428,42000.0
2013-11-25 15:05:00,29.45,29.47,29.42,29.43,20400.0,22.428,22.4433,22.4052,22.4128,20400.0
2013-11-25 15:10:00,29.43,29.44,29.42,29.42,35400.0,22.4128,22.4204,22.4052,22.4052,35400.0
2013-11-25 15:15:00,29.43,29.43,29.39,29.41,49600.0,22.4128,22.4128,22.3824,22.3976,49600.0
2013-11-25 15:20:00,29.41,29.41,29.39,29.4,25800.0,22.3976,22.3976,22.3824,22.39,25800.0
2013-11-25 15:25:00,29.39,29.41,29.39,29.4,24800.0,22.3824,22.3976,22.3824,22.39,24800.0
2013-11-25 15:30:00,29.4,29.42,29.4,29.41,30600.0,22.39,22.4052,22.39,22.3976,30600.0
2013-11-25 15:35:00,29.41,29.41,29.39,29.39,40800.0,22.3976,22.3976,22.3824,22.3824,40800.0
2013-11-25 15:40:00,29.39,29.41,29.39,29.41,21000.0,22.3824,22.3976,22.3824,22.3976,21000.0
2013-11-25 15:45:00,29.41,29.45,29.41,29.43,70800.0,22.3976,22.428,22.3976,22.4128,70800.0
2013-11-25 15:50:00,29.43,29.43,29.41,29.41,31800.0,22.4128,22.4128,22.3976,22.3976,31800.0
2013-11-25 15:55:00,29.41,29.46,29.41,29.45,84200.0,22.3976,22.4357,22.3976,22.428,84200.0
2013-11-26 09:30:00,29.57,29.57,29.38,29.47,45000.0,22.5194,22.5194,22.3747,22.4433,45000.0
2013-11-26 09:35:00,29.47,29.53,29.39,29.47,39400.0,22.4433,22.489,22.3824,22.4433,39400.0
2013-11-26 09:40:00,29.44,29.5,29.43,29.43,20200.0,22.4204,22.4661,22.4128,22.4128,20200.0
2013-11-26 09:45:00,29.46,29.46,29.38,29.43,39800.0,22.4357,22.4357,22.3747,22.4128,39800.0
2013-11-26 09:50:00,29.46,29.49,29.42,29.42,29600.0,22.4357,22.4585,22.4052,22.4052,29600.0
2013-11-26 09:55:00,29.45,29.58,29.45,29.5,34200.0,22.428,22.527,22.428,22.4661,34200.0
2013-11-26 10:00:00,29.5,29.62,29.47,29.5,39200.0,22.4661,22.5575,22.4433,22.4661,39200.0
2013-11-26 10:05:00,29.48,29.61,29.43,29.6,17400.0,22.4509,22.5499,22.4128,22.5423,17400.0
2013-11-26 10:10:00,29.6,29.63,29.56,29.57,10400.0,22.5423,22.5651,22.5118,22.5194,10400.0
2013-11-26 10:15:00,29.57,29.6,29.5,29.52,16600.0,22.5194,22.5423,22.4661,22.4814,16600.0
2013-11-26 10:20:00,29.52,29.55,29.5,29.5,68000.0,22.4814,22.5042,22.4661,22.4661,68000.0
2013-11-26 10:25:00,29.5,29.55,29.5,29.55,14600.0,22.4661,22.5042,22.4661,22.5042,14600.0
2013-11-26 10:30:00,29.55,29.58,29.54,29.55,38600.0,22.5042,22.527,22.4966,22.5042,38600.0
2013-11-26 10:35:00,29.55,29.61,29.55,29.58,36600.0,22.5042,22.5499,22.5042,22.527,36600.0
2013-11-26 10:40:00,29.6,29.6,29.53,29.58,18600.0,22.5423,22.5423,22.489,22.527,18600.0
2013-11-26 10:45:00,29.58,29.63,29.58,29.63,10000.0,22.527,22.5651,22.527,22.5651,10000.0
2013-11-26 10:50:00,29.63,29.63,29.61,29.61,18000.0,22.5651,22.5651,22.5499,22.5499,18000.0
2013-11-26 10:55:00,29.61,29.65,29.61,29.63,33400.0,22.5499,22.5804,22.5499,22.5651,33400.0
2013-11-26 11:00:00,29.62,29.65,29.6,29.62,24200.0,22.5575,22.5804,22.5423,22.5575,24200.0
2013-11-26 11:05:00,29.61,29.63,29.59,29.6,47200.0,22.5499,22.5651,22.5347,22.5423,47200.0
2013-11-26 11:10:00,29.61,29.61,29.54,29.54,15200.0,22.5499,22.5499,22.4966,22.4966,15200.0
2013-11-26 11:15:00,29.54,29.58,29.52,29.53,10200.0,22.4966,22.527,22.4814,22.489,10200.0
2013-11-26 11:20:00,29.53,29.54,29.52,29.52,11400.0,22.489,22.4966,22.4814,22.4814,11400.0
2013-11-26 11:25:00,29.52,29.54,29.46,29.46,12600.0,22.4814,22.4966,22.4357,22.4357,12600.0
2013-11-26 11:30:00,29.46,29.46,29.44,29.44,10600.0,22.4357,22.4357,22.4204,22.4204,10600.0
2013-11-26 11:35:00,29.45,29.5,29.45,29.46,55600.0,22.428,22.4661,22.428,22.4357,55600.0
2013-11-26 11:40:00,29.47,29.5,29.47,29.5,13600.0,22.4433,22.4661,22.4433,22.4661,13600.0
2013-11-26 11:45:00,29.49,29.49,29.44,29.45,7000.0,22.4585,22.4585,22.4204,22.428,7000.0
2013-11-26 11:50:00,29.45,29.47,29.45,29.47,7000.0,22.428,22.4433,22.428,22.4433,7000.0
2013-11-26 11:55:00,29.46,29.5,29.46,29.5,13400.0,22.4357,22.4661,22.4357,22.4661,13400.0
2013-11-26 12:00:00,29.49,29.49,29.47,29.47,12800.0,22.4585,22.4585,22.4433,22.4433,12800.0
2013-11-26 12:05:00,29.47,29.49,29.47,29.49,11600.0,22.4433,22.4585,22.4433,22.4585,11600.0
2013-11-26 12:10:00,29.49,29.5,29.48,29.49,18000.0,22.4585,22.4661,22.4509,22.4585,18000.0
2013-11-26 12:15:00,29.49,29.52,29.48,29.52,76400.0,22.4585,22.4814,22.4509,22.4814,76400.0
2013-11-26 12:20:00,29.51,29.52,29.5,29.5,15800.0,22.4737,22.4814,22.4661,22.4661,15800.0
2013-11-26 12:25:00,29.5,29.51,29.5,29.5,11400.0,22.4661,22.4737,22.4661,22.4661,11400.0
2013-11-26 12:30:00,29.5,29.5,29.49,29.5,12600.0,22.4661,22.4661,22.4585,22.4661,12600.0
2013-11-26 12:35:00,29.5,29.51,29.48,29.51,28800.0,22.4661,22.4737,22.4509,22.4737,28800.0
2013-11-26 12:40:00,29.5,29.52,29.49,29.5,7000.0,22.4661,22.4814,22.4585,22.4661,7000.0
2013-11-26 12:45:00,29.5,29.53,29.5,29.53,10000.0,22.4661,22.489,22.4661,22.489,10000.0
2013-11-26 12:50:00,29.53,29.53,29.51,29.53,2600.0,22.489,22.489,22.4737,22.489,2600.0
2013-11-26 12:55:00,29.53,29.53,29.49,29.5,7400.0,22.489,22.489,22.4585,22.4661,7400.0
2013-11-26 13:00:00,29.5,29.5,29.48,29.49,12800.0,22.4661,22.4661,22.4509,22.4585,12800.0
2013-11-26 13:05:00,29.49,29.49,29.47,29.48,15200.0,22.4585,22.4585,22.4433,22.4509,15200.0
2013-11-26 13:10:00,29.48,29.5,29.48,29.5,12000.0,22.4509,22.4661,22.4509,22.4661,12000.0
2013-11-26 13:15:00,29.5,29.52,29.5,29.51,7000.0,22.4661,22.4814,22.4661,22.4737,7000.0
2013-11-26 13:20:00,29.51,29.54,29.51,29.54,9600.0,22.4737,22.4966,22.4737,22.4966,9600.0
2013-11-26 13:25:00,29.54,29.57,29.53,29.53,11000.0,22.4966,22.5194,22.489,22.489,11000.0
2013-11-26 13:30:00,29.54,29.54,29.53,29.53,6800.0,22.4966,22.4966,22.489,22.489,6800.0
2013-11-26 13:35:00,29.53,29.53,29.5,29.5,9200.0,22.489,22.489,22.4661,22.4661,9200.0
2013-11-26 13:40:00,29.5,29.54,29.5,29.52,8200.0,22.4661,22.4966,22.4661,22.4814,8200.0
2013-11-26 13:45:00,29.52,29.54,29.5,29.53,9600.0,22.4814,22.4966,22.4661,22.489,9600.0
2013-11-26 13:50:00,29.53,29.54,29.52,29.52,5200.0,22.489,22.4966,22.4814,22.4814,5200.0
2013-11-26 13:55:00,29.52,29.53,29.52,29.53,8600.0,22.4814,22.489,22.4814,22.489,8600.0
2013-11-26 14:00:00,29.53,29.54,29.52,29.54,10400.0,22.489,22.4966,22.4814,22.4966,10400.0
2013-11-26 14:05:00,29.53,29.55,29.52,29.55,9000.0,22.489,22.5042,22.4814,22.5042,9000.0
2013-11-26 14:10:00,29.55,29.55,29.53,29.54,17600.0,22.5042,22.5042,22.489,22.4966,17600.0
2013-11-26 14:15:00,29.54,29.54,29.53,29.54,9600.0,22.4966,22.4966,22.489,22.4966,9600.0
2013-11-26 14:20:00,29.54,29.55,29.53,29.54,6800.0,22.4966,22.5042,22.489,22.4966,6800.0
2013-11-26 14:25:00,29.54,29.57,29.54,29.57,23600.0,22.4966,22.5194,22.4966,22.5194,23600.0
2013-11-26 14:30:00,29.57,29.61,29.56,29.61,33400.0,22.5194,22.5499,22.5118,22.5499,33400.0
2013-11-26 14:35:00,29.61,29.63,29.61,29.62,16600.0,22.5499,22.5651,22.5499,22.5575,16600.0
2013-11-26 14:40:00,29.62,29.62,29.58,29.61,20400.0,22.5575,22.5575,22.527,22.5499,20400.0
2013-11-26 14:45:00,29.61,29.61,29.58,29.58,7200.0,22.5499,22.5499,22.527,22.527,7200.0
2013-11-26 14:50:00,29.58,29.59,29.57,29.57,11400.0,22.527,22.5347,22.5194,22.5194,11400.0
2013-11-26 14:55:00,29.57,29.61,29.56,29.59,30400.0,22.5194,22.5499,22.5118,22.5347,30400.0
2013-11-26 15:00:00,29.59,29.63,29.58,29.62,27800.0,22.5347,22.5651,22.527,22.5575,27800.0
2013-11-26 15:05:00,29.62,29.65,29.61,29.64,28400.0,22.5575,22.5804,22.5499,22.5727,28400.0
2013-11-26 15:10:00,29.64,29.64,29.61,29.61,18000.0,22.5727,22.5727,22.5499,22.5499,18000.0
2013-11-26 15:15:00,29.6,29.6,29.59,29.59,12800.0,22.5423,22.5423,22.5347,22.5347,12800.0
2013-11-26 15:20:00,29.58,29.6,29.58,29.6,15800.0,22.527,22.5423,22.527,22.5423,15800.0
2013-11-26 15:25:00,29.6,29.6,29.58,29.59,37800.0,22.5423,22.5423,22.527,22.5347,37800.0
2013-11-26 15:30:00,29.58,29.6,29.58,29.59,25800.0,22.527,22.5423,22.527,22.5347,25800.0
2013-11-26 15:35:00,29.6,29.61,29.59,29.61,34200.0,22.5423,22.5499,22.5347,22.5499,34200.0
2013-11-26 15:40:00,29.61,29.61,29.61,29.61,42000.0,22.5499,22.5499,22.5499,22.5499,42000.0
2013-11-26 15:45:00,29.6,29.61,29.56,29.57,56800.0,22.5423,22.5499,22.5118,22.5194,56800.0
2013-11-26 15:50:00,29.57,29.57,29.55,29.56,73600.0,22.5194,22.5194,22.5042,22.5118,73600.0
2013-11-26 15:55:00,29.56,29.56,29.53,29.54,123400.0,22.5118,22.5118,22.489,22.4966,123400.0
2013-11-27 09:30:00,29.58,29.58,29.54,29.54,4200.0,22.527,22.527,22.4966,22.4966,4200.0
2013-11-27 09:35:00,29.55,29.55,29.49,29.55,4400.0,22.5042,22.5042,22.4585,22.5042,4400.0
2013-11-27 09:40:00,29.55,29.58,29.52,29.58,18200.0,22.5042,22.527,22.4814,22.527,18200.0
2013-11-27 09:45:00,29.63,29.64,29.61,29.64,7200.0,22.5651,22.5727,22.5499,22.5727,7200.0
2013-11-27 09:50:00,29.64,29.66,29.61,29.61,15400.0,22.5727,22.588,22.5499,22.5499,15400.0
2013-11-27 09:55:00,29.61,29.71,29.61,29.65,14200.0,22.5499,22.6261,22.5499,22.5804,14200.0
2013-11-27 10:00:00,29.65,29.68,29.63,29.64,12600.0,22.5804,22.6032,22.5651,22.5727,12600.0
2013-11-27 10:05:00,29.64,29.65,29.58,29.61,44800.0,22.5727,22.5804,22.527,22.5499,44800.0
2013-11-27 10:10:00,29.62,29.67,29.59,29.63,40000.0,22.5575,22.5956,22.5347,22.5651,40000.0
2013-11-27 10:15:00,29.63,29.66,29.61,29.63,10800.0,22.5651,22.588,22.5499,22.5651,10800.0
2013-11-27 10:20:00,29.63,29.67,29.61,29.65,11400.0,22.5651,22.5956,22.5499,22.5804,11400.0
2013-11-27 10:25:00,29.66,29.66,29.61,29.63,17400.0,22.588,22.588,22.5499,22.5651,17400.0
2013-11-27 10:30:00,29.64,29.67,29.61,29.67,38800.0,22.5727,22.5956,22.5499,22.5956,38800.0
2013-11-27 10:35:00,29.67,29.67,29.65,29.66,8600.0,22.5956,22.5956,22.5804,22.588,8600.0
2013-11-27 10:40:00,29.67,29.68,29.66,29.67,7400.0,22.5956,22.6032,22.588,22.5956,7400.0
2013-11-27 10:45:00,29.68,29.7,29.64,29.68,26800.0,22.6032,22.6184,22.5727,22.6032,26800.0
2013-11-27 10:50:00,29.68,29.68,29.63,29.64,10600.0,22.6032,22.6032,22.5651,22.5727,10600.0
2013-11-27 10:55:00,29.64,29.64,29.61,29.64,12000.0,22.5727,22.5727,22.5499,22.5727,12000.0
2013-11-27 11:00:00,29.64,29.66,29.63,29.64,15400.0,22.5727,22.588,22.5651,22.5727,15400.0
2013-11-27 11:05:00,29.64,29.65,29.64,29.64,8800.0,22.5727,22.5804,22.5727,22.5727,8800.0
2013-11-27 11:10:00,29.64,29.67,29.64,29.64,9400.0,22.5727,22.5956,22.5727,22.5727,9400.0
2013-11-27 11:15:00,29.64,29.66,29.64,29.66,8800.0,22.5727,22.588,22.5727,22.588,8800.0
2013-11-27 11:20:00,29.66,29.66,29.64,29.64,4000.0,22.588,22.588,22.5727,22.5727,4000.0
2013-11-27 11:25:00,29.65,29.66,29.63,29.65,43600.0,22.5804,22.588,22.5651,22.5804,43600.0
2013-11-27 11:30:00,29.66,29.66,29.65,29.65,4400.0,22.588,22.588,22.5804,22.5804,4400.0
2013-11-27 11:35:00,29.65,29.66,29.64,29.64,9600.0,22.5804,22.588,22.5727,22.5727,9600.0
2013-11-27 11:40:00,29.64,29.65,29.63,29.63,8400.0,22.5727,22.5804,22.5651,22.5651,8400.0
2013-11-27 11:45:00,29.64,29.65,29.63,29.65,13400.0,22.5727,22.5804,22.5651,22.5804,13400.0
2013-11-27 11:50:00,29.64,29.65,29.63,29.64,14000.0,22.5727,22.5804,22.5651,22.5727,14000.0
2013-11-27 11:55:00,29.64,29.66,29.63,29.65,14400.0,22.5727,22.588,22.5651,22.5804,14400.0
2013-11-27 12:00:00,29.64,29.65,29.63,29.65,31200.0,22.5727,22.5804,22.5651,22.5804,31200.0
2013-11-27 12:05:00,29.65,29.65,29.63,29.65,30800.0,22.5804,22.5804,22.5651,22.5804,30800.0
2013-11-27 12:10:00,29.64,29.66,29.64,29.64,27800.0,22.5727,22.588,22.5727,22.5727,27800.0
2013-11-27 12:15:00,29.64,29.66,29.64,29.65,17800.0,22.5727,22.588,22.5727,22.5804,17800.0
2013-11-27 12:20:00,29.65,29.65,29.63,29.64,16800.0,22.5804,22.5804,22.5651,22.5727,16800.0
2013-11-27 12:25:00,29.64,29.7,29.64,29.67,61200.0,22.5727,22.6184,22.5727,22.5956,61200.0
2013-11-27 12:30:00,29.65,29.65,29.64,29.64,9000.0,22.5804,22.5804,22.5727,22.5727,9000.0
2013-11-27 12:35:00,29.64,29.72,29.64,29.68,60800.0,22.5727,22.6337,22.5727,22.6032,60800.0
2013-11-27 12:40:00,29.68,29.69,29.68,29.68,8400.0,22.6032,22.6108,22.6032,22.6032,8400.0
2013-11-27 12:45:00,29.68,29.68,29.68,29.68,6000.0,22.6032,22.6032,22.6032,22.6032,6000.0
2013-11-27 12:50:00,29.68,29.68,29.66,29.67,11800.0,22.6032,22.6032,22.588,22.5956,11800.0
2013-11-27 12:55:00,29.68,29.68,29.65,29.66,7000.0,22.6032,22.6032,22.5804,22.588,7000.0
2013-11-27 13:00:00,29.65,29.66,29.65,29.66,16400.0,22.5804,22.588,22.5804,22.588,16400.0
2013-11-27 13:05:00,29.65,29.68,29.65,29.68,13400.0,22.5804,22.6032,22.5804,22.6032,13400.0
2013-11-27 13:10:00,29.68,29.68,29.67,29.68,13200.0,22.6032,22.6032,22.5956,22.6032,13200.0
2013-11-27 13:15:00,29.68,29.68,29.65,29.66,9000.0,22.6032,22.6032,22.5804,22.588,9000.0
2013-11-27 13:20:00,29.66,29.66,29.65,29.66,8400.0,22.588,22.588,22.5804,22.588,8400.0
2013-11-27 13:25:00,29.66,29.66,29.64,29.65,10400.0,22.588,22.588,22.5727,22.5804,10400.0
2013-11-27 13:30:00,29.66,29.66,29.64,29.65,19200.0,22.588,22.588,22.5727,22.5804,19200.0
2013-11-27 13:35:00,29.66,29.68,29.66,29.67,5400.0,22.588,22.6032,22.588,22.5956,5400.0
2013-11-27 13:40:00,29.67,29.69,29.67,29.68,6000.0,22.5956,22.6108,22.5956,22.6032,6000.0
2013-11-27 13:45:00,29.68,29.68,29.66,29.66,7200.0,22.6032,22.6032,22.588,22.588,7200.0
2013-11-27 13:50:00,29.66,29.67,29.65,29.67,21200.0,22.588,22.5956,22.5804,22.5956,21200.0
2013-11-27 13:55:00,29.68,29.7,29.67,29.67,7200.0,22.6032,22.6184,22.5956,22.5956,7200.0
2013-11-27 14:00:00,29.66,29.69,29.66,29.68,12000.0,22.588,22.6108,22.588,22.6032,12000.0
2013-11-27 14:05:00,29.67,29.67,29.66,29.66,3400.0,22.5956,22.5956,22.588,22.588,3400.0
2013-11-27 14:10:00,29.66,29.67,29.66,29.67,7600.0,22.588,22.5956,22.588,22.5956,7600.0
2013-11-27 14:15:00,29.67,29.67,29.65,29.65,8400.0,22.5956,22.5956,22.5804,22.5804,8400.0
2013-11-27 14:20:00,29.65,29.66,29.65,29.65,22800.0,22.5804,22.588,22.5804,22.5804,22800.0
2013-11-27 14:25:00,29.65,29.67,29.65,29.67,9200.0,22.5804,22.5956,22.5804,22.5956,9200.0
2013-11-27 14:30:00,29.66,29.7,29.66,29.68,22000.0,22.588,22.6184,22.588,22.6032,22000.0
2013-11-27 14:35:00,29.7,29.7,29.68,29.68,10400.0,22.6184,22.6184,22.6032,22.6032,10400.0
2013-11-27 14:40:00,29.68,29.69,29.66,29.67,8400.0,22.6032,22.6108,22.588,22.5956,8400.0
2013-11-27 14:45:00,29.68,29.68,29.67,29.68,10000.0,22.6032,22.6032,22.5956,22.6032,10000.0
2013-11-27 14:50:00,29.68,29.69,29.68,29.68,9000.0,22.6032,22.6108,22.6032,22.6032,9000.0
2013-11-27 14:55:00,29.68,29.71,29.68,29.71,17800.0,22.6032,22.6261,22.6032,22.6261,17800.0
2013-11-27 15:00:00,29.71,29.71,29.68,29.69,13800.0,22.6261,22.6261,22.6032,22.6108,13800.0
2013-11-27 15:05:00,29.68,29.7,29.68,29.7,13800.0,22.6032,22.6184,22.6032,22.6184,13800.0
2013-11-27 15:10:00,29.7,29.7,29.67,29.68,16000.0,22.6184,22.6184,22.5956,22.6032,16000.0
2013-11-27 15:15:00,29.68,29.69,29.67,29.68,17000.0,22.6032,22.6108,22.5956,22.6032,17000.0
2013-11-27 15:20:00,29.68,29.68,29.67,29.68,16000.0,22.6032,22.6032,22.5956,22.6032,16000.0
2013-11-27 15:25:00,29.68,29.7,29.67,29.67,19400.0,22.6032,22.6184,22.5956,22.5956,19400.0
2013-11-27 15:30:00,29.67,29.68,29.67,29.68,16200.0,22.5956,22.6032,22.5956,22.6032,16200.0
2013-11-27 15:35:00,29.68,29.68,29.68,29.68,20800.0,22.6032,22.6032,22.6032,22.6032,20800.0
2013-11-27 15:40:00,29.68,29.7,29.68,29.7,23600.0,22.6032,22.6184,22.6032,22.6184,23600.0
2013-11-27 15:45:00,29.7,29.71,29.68,29.7,45000.0,22.6184,22.6261,22.6032,22.6184,45000.0
2013-11-27 15:50:00,29.7,29.73,29.7,29.73,39200.0,22.6184,22.6413,22.6184,22.6413,39200.0
2013-11-27 15:55:00,29.73,29.73,29.68,29.69,94600.0,22.6413,22.6413,22.6032,22.6108,94600.0
2013-11-29 09:30:00,29.89,29.9,29.61,29.77,21600.0,22.7631,22.7707,22.5499,22.6717,21600.0
2013-11-29 09:35:00,29.78,29.79,29.75,29.77,3200.0,22.6794,22.687,22.6565,22.6717,3200.0
2013-11-29 09:40:00,29.77,29.84,29.77,29.8,17800.0,22.6717,22.7251,22.6717,22.6946,17800.0
2013-11-29 09:45:00,29.8,29.81,29.73,29.77,10000.0,22.6946,22.7022,22.6413,22.6717,10000.0
2013-11-29 09:50:00,29.75,29.78,29.73,29.77,6400.0,22.6565,22.6794,22.6413,22.6717,6400.0
2013-11-29 09:55:00,29.75,29.77,29.73,29.73,7200.0,22.6565,22.6717,22.6413,22.6413,7200.0
2013-11-29 10:00:00,29.73,29.74,29.68,29.68,12000.0,22.6413,22.6489,22.6032,22.6032,12000.0
2013-11-29 10:05:00,29.68,29.68,29.65,29.65,3800.0,22.6032,22.6032,22.5804,22.5804,3800.0
2013-11-29 10:10:00,29.65,29.71,29.64,29.7,9400.0,22.5804,22.6261,22.5727,22.6184,9400.0
2013-11-29 10:15:00,29.68,29.71,29.63,29.66,31600.0,22.6032,22.6261,22.5651,22.588,31600.0
2013-11-29 10:20:00,29.65,29.72,29.65,29.66,32200.0,22.5804,22.6337,22.5804,22.588,32200.0
2013-11-29 10:25:00,29.67,29.72,29.67,29.69,8200.0,22.5956,22.6337,22.5956,22.6108,8200.0
2013-11-29 10:30:00,29.69,29.71,29.68,29.7,7600.0,22.6108,22.6261,22.6032,22.6184,7600.0
2013-11-29 10:35:00,29.7,29.71,29.68,29.7,6600.0,22.6184,22.6261,22.6032,22.6184,6600.0
2013-11-29 10:40:00,29.7,29.7,29.65,29.66,6000.0,22.6184,22.6184,22.5804,22.588,6000.0
2013-11-29 10:45:00,29.65,29.65,29.61,29.62,4600.0,22.5804,22.5804,22.5499,22.5575,4600.0
2013-11-29 10:50:00,29.61,29.61,29.54,29.55,13800.0,22.5499,22.5499,22.4966,22.5042,13800.0
2013-11-29 10:55:00,29.54,29.56,29.53,29.55,7200.0,22.4966,22.5118,22.489,22.5042,7200.0
2013-11-29 11:00:00,29.56,29.56,29.5,29.54,8000.0,22.5118,22.5118,22.4661,22.4966,8000.0
2013-11-29 11:05:00,29.54,29.54,29.51,29.52,11600.0,22.4966,22.4966,22.4737,22.4814,11600.0
2013-11-29 11:10:00,29.54,29.56,29.53,29.55,3600.0,22.4966,22.5118,22.489,22.5042,3600.0
2013-11-29 11:15:00,29.57,29.61,29.57,29.6,20600.0,22.5194,22.5499,22.5194,22.5423,20600.0
2013-11-29 11:20:00,29.6,29.63,29.6,29.61,15600.0,22.5423,22.5651,22.5423,22.5499,15600.0
2013-11-29 11:25:00,29.61,29.62,29.58,29.58,13000.0,22.5499,22.5575,22.527,22.527,13000.0
2013-11-29 11:30:00,29.58,29.6,29.57,29.57,8600.0,22.527,22.5423,22.5194,22.5194,8600.0
2013-11-29 11:35:00,29.58,29.61,29.58,29.61,4800.0,22.527,22.5499,22.527,22.5499,4800.0
2013-11-29 11:40:00,29.61,29.61,29.6,29.61,6800.0,22.5499,22.5499,22.5423,22.5499,6800.0
2013-11-29 11:45:00,29.61,29.61,29.58,29.58,8400.0,22.5499,22.5499,22.527,22.527,8400.0
2013-11-29 11:50:00,29.59,29.61,29.59,29.61,9800.0,22.5347,22.5499,22.5347,22.5499,9800.0
2013-11-29 11:55:00,29.61,29.64,29.61,29.64,6200.0,22.5499,22.5727,22.5499,22.5727,6200.0
2013-11-29 12:00:00,29.64,29.65,29.64,29.64,4800.0,22.5727,22.5804,22.5727,22.5727,4800.0
2013-11-29 12:05:00,29.65,29.67,29.64,29.64,10000.0,22.5804,22.5956,22.5727,22.5727,10000.0
2013-11-29 12:10:00,29.65,29.65,29.63,29.63,7400.0,22.5804,22.5804,22.5651,22.5651,7400.0
2013-11-29 12:15:00,29.63,29.65,29.63,29.64,7400.0,22.5651,22.5804,22.5651,22.5727,7400.0
2013-11-29 12:20:00,29.65,29.66,29.65,29.65,3800.0,22.5804,22.588,22.5804,22.5804,3800.0
2013-11-29 12:25:00,29.65,29.65,29.64,29.65,5800.0,22.5804,22.5804,22.5727,22.5804,5800.0
2013-11-29 12:30:00,29.65,29.67,29.65,29.66,10400.0,22.5804,22.5956,22.5804,22.588,10400.0
2013-11-29 12:35:00,29.66,29.67,29.65,29.65,12000.0,22.588,22.5956,22.5804,22.5804,12000.0
2013-11-29 12:40:00,29.66,29.66,29.64,29.64,9800.0,22.588,22.588,22.5727,22.5727,9800.0
2013-11-29 12:45:00,29.64,29.65,29.59,29.59,29200.0,22.5727,22.5804,22.5347,22.5347,29200.0
2013-11-29 12:50:00,29.6,29.61,29.52,29.6,26800.0,22.5423,22.5499,22.4814,22.5423,26800.0
2013-11-29 12:55:00,29.6,29.61,29.55,29.56,51000.0,22.5423,22.5499,22.5042,22.5118,51000.0
2013-12-02 09:30:00,29.45,29.52,29.41,29.43,24000.0,22.428,22.4814,22.3976,22.4128,24000.0
2013-12-02 09:35:00,29.45,29.52,29.44,29.45,6600.0,22.428,22.4814,22.4204,22.428,6600.0
2013-12-02 09:40:00,29.45,29.48,29.33,29.33,31400.0,22.428,22.4509,22.3367,22.3367,31400.0
2013-12-02 09:45:00,29.33,29.4,29.33,29.39,19000.0,22.3367,22.39,22.3367,22.3824,19000.0
2013-12-02 09:50:00,29.38,29.43,29.38,29.43,12200.0,22.3747,22.4128,22.3747,22.4128,12200.0
2013-12-02 09:55:00,29.43,29.53,29.43,29.49,20800.0,22.4128,22.489,22.4128,22.4585,20800.0
2013-12-02 10:00:00,29.5,29.55,29.46,29.55,21600.0,22.4661,22.5042,22.4357,22.5042,21600.0
2013-12-02 10:05:00,29.55,29.57,29.53,29.55,23800.0,22.5042,22.5194,22.489,22.5042,23800.0
2013-12-02 10:10:00,29.54,29.59,29.49,29.59,44400.0,22.4966,22.5347,22.4585,22.5347,44400.0
2013-12-02 10:15:00,29.59,29.64,29.53,29.6,48600.0,22.5347,22.5727,22.489,22.5423,48600.0
2013-12-02 10:20:00,29.6,29.61,29.57,29.58,39200.0,22.5423,22.5499,22.5194,22.527,39200.0
2013-12-02 10:25:00,29.58,29.58,29.52,29.52,3000.0,22.527,22.527,22.4814,22.4814,3000.0
2013-12-02 10:30:00,29.54,29.55,29.52,29.52,4400.0,22.4966,22.5042,22.4814,22.4814,4400.0
2013-12-02 10:35:00,29.51,29.51,29.46,29.47,7400.0,22.4737,22.4737,22.4357,22.4433,7400.0
2013-12-02 10:40:00,29.47,29.49,29.44,29.45,7600.0,22.4433,22.4585,22.4204,22.428,7600.0
2013-12-02 10:45:00,29.43,29.48,29.43,29.47,7000.0,22.4128,22.4509,22.4128,22.4433,7000.0
2013-12-02 10:50:00,29.48,29.5,29.47,29.5,11200.0,22.4509,22.4661,22.4433,22.4661,11200.0
2013-12-02 10:55:00,29.52,29.57,29.52,29.57,2600.0,22.4814,22.5194,22.4814,22.5194,2600.0
2013-12-02 11:00:00,29.56,29.57,29.53,29.54,5800.0,22.5118,22.5194,22.489,22.4966,5800.0
2013-12-02 11:05:00,29.53,29.58,29.53,29.58,8000.0,22.489,22.527,22.489,22.527,8000.0
2013-12-02 11:10:00,29.58,29.6,29.57,29.59,13000.0,22.527,22.5423,22.5194,22.5347,13000.0
2013-12-02 11:15:00,29.59,29.6,29.54,29.55,12600.0,22.5347,22.5423,22.4966,22.5042,12600.0
2013-12-02 11:20:00,29.54,29.57,29.54,29.57,2600.0,22.4966,22.5194,22.4966,22.5194,2600.0
2013-12-02 11:25:00,29.57,29.57,29.53,29.56,7200.0,22.5194,22.5194,22.489,22.5118,7200.0
2013-12-02 11:30:00,29.56,29.6,29.56,29.59,18000.0,22.5118,22.5423,22.5118,22.5347,18000.0
2013-12-02 11:35:00,29.59,29.61,29.58,29.6,6000.0,22.5347,22.5499,22.527,22.5423,6000.0
2013-12-02 11:40:00,29.59,29.59,29.57,29.57,1400.0,22.5347,22.5347,22.5194,22.5194,1400.0
2013-12-02 11:45:00,29.58,29.59,29.57,29.58,5200.0,22.527,22.5347,22.5194,22.527,5200.0
2013-12-02 11:50:00,29.59,29.59,29.59,29.59,1400.0,22.5347,22.5347,22.5347,22.5347,1400.0
2013-12-02 11:55:00,29.6,29.65,29.58,29.64,11400.0,22.5423,22.5804,22.527,22.5727,11400.0
2013-12-02 12:00:00,29.61,29.61,29.59,29.59,4400.0,22.5499,22.5499,22.5347,22.5347,4400.0
2013-12-02 12:05:00,29.59,29.61,29.59,29.61,9400.0,22.5347,22.5499,22.5347,22.5499,9400.0
2013-12-02 12:10:00,29.62,29.62,29.6,29.6,1600.0,22.5575,22.5575,22.5423,22.5423,1600.0
2013-12-02 12:15:00,29.6,29.63,29.59,29.63,14000.0,22.5423,22.5651,22.5347,22.5651,14000.0
2013-12-02 12:20:00,29.62,29.7,29.62,29.66,51800.0,22.5575,22.6184,22.5575,22.588,51800.0
2013-12-02 12:25:00,29.67,29.7,29.67,29.7,20200.0,22.5956,22.6184,22.5956,22.6184,20200.0
2013-12-02 12:30:00,29.69,29.71,29.67,29.68,3600.0,22.6108,22.6261,22.5956,22.6032,3600.0
2013-12-02 12:35:00,29.68,29.68,29.66,29.67,4200.0,22.6032,22.6032,22.588,22.5956,4200.0
2013-12-02 12:40:00,29.67,29.67,29.65,29.67,3000.0,22.5956,22.5956,22.5804,22.5956,3000.0
2013-12-02 12:45:00,29.67,29.68,29.67,29.68,10800.0,22.5956,22.6032,22.5956,22.6032,10800.0
2013-12-02 12:50:00,29.68,29.71,29.68,29.69,4600.0,22.6032,22.6261,22.6032,22.6108,4600.0
2013-12-02 12:55:00,29.68,29.68,29.65,29.66,6000.0,22.6032,22.6032,22.5804,22.588,6000.0
2013-12-02 13:00:00,29.66,29.66,29.64,29.65,10400.0,22.588,22.588,22.5727,22.5804,10400.0
2013-12-02 13:05:00,29.67,29.68,29.61,29.65,27600.0,22.5956,22.6032,22.5499,22.5804,27600.0
2013-12-02 13:10:00,29.64,29.64,29.59,29.6,4600.0,22.5727,22.5727,22.5347,22.5423,4600.0
2013-12-02 13:15:00,29.59,29.59,29.58,29.58,1200.0,22.5347,22.5347,22.527,22.527,1200.0
2013-12-02 13:20:00,29.59,29.61,29.59,29.6,7800.0,22.5347,22.5499,22.5347,22.5423,7800.0
2013-12-02 13:25:00,29.58,29.61,29.58,29.6,5600.0,22.527,22.5499,22.527,22.5423,5600.0
2013-12-02 13:30:00,29.6,29.63,29.59,29.63,12200.0,22.5423,22.5651,22.5347,22.5651,12200.0
2013-12-02 13:35:00,29.63,29.66,29.63,29.66,7200.0,22.5651,22.588,22.5651,22.588,7200.0
2013-12-02 13:40:00,29.65,29.65,29.64,29.64,5600.0,22.5804,22.5804,22.5727,22.5727,5600.0
2013-12-02 13:45:00,29.64,29.64,29.61,29.62,4400.0,22.5727,22.5727,22.5499,22.5575,4400.0
2013-12-02 13:50:00,29.62,29.62,29.6,29.61,8400.0,22.5575,22.5575,22.5423,22.5499,8400.0
2013-12-02 13:55:00,29.61,29.61,29.6,29.61,3600.0,22.5499,22.5499,22.5423,22.5499,3600.0
2013-12-02 14:00:00,29.61,29.62,29.6,29.6,6000.0,22.5499,22.5575,22.5423,22.5423,6000.0
2013-12-02 14:05:00,29.6,29.61,29.59,29.6,8800.0,22.5423,22.5499,22.5347,22.5423,8800.0
2013-12-02 14:10:00,29.59,29.59,29.58,29.59,14400.0,22.5347,22.5347,22.527,22.5347,14400.0
2013-12-02 14:15:00,29.58,29.6,29.57,29.59,16000.0,22.527,22.5423,22.5194,22.5347,16000.0
2013-12-02 14:20:00,29.59,29.59,29.58,29.58,9400.0,22.5347,22.5347,22.527,22.527,9400.0
2013-12-02 14:25:00,29.58,29.58,29.57,29.57,5200.0,22.527,22.527,22.5194,22.5194,5200.0
2013-12-02 14:30:00,29.57,29.57,29.56,29.56,5800.0,22.5194,22.5194,22.5118,22.5118,5800.0
2013-12-02 14:35:00,29.56,29.57,29.55,29.56,8400.0,22.5118,22.5194,22.5042,22.5118,8400.0
2013-12-02 14:40:00,29.56,29.56,29.53,29.53,9400.0,22.5118,22.5118,22.489,22.489,9400.0
2013-12-02 14:45:00,29.53,29.55,29.53,29.54,14000.0,22.489,22.5042,22.489,22.4966,14000.0
2013-12-02 14:50:00,29.54,29.54,29.53,29.54,6000.0,22.4966,22.4966,22.489,22.4966,6000.0
2013-12-02 14:55:00,29.54,29.58,29.54,29.55,15200.0,22.4966,22.527,22.4966,22.5042,15200.0
2013-12-02 15:00:00,29.55,29.55,29.54,29.54,10600.0,22.5042,22.5042,22.4966,22.4966,10600.0
2013-12-02 15:05:00,29.54,29.54,29.53,29.54,11400.0,22.4966,22.4966,22.489,22.4966,11400.0
2013-12-02 15:10:00,29.54,29.54,29.52,29.54,11600.0,22.4966,22.4966,22.4814,22.4966,11600.0
2013-12-02 15:15:00,29.54,29.55,29.53,29.54,11800.0,22.4966,22.5042,22.489,22.4966,11800.0
2013-12-02 15:20:00,29.54,29.55,29.53,29.55,18000.0,22.4966,22.5042,22.489,22.5042,18000.0
2013-12-02 15:25:00,29.54,29.54,29.5,29.5,20400.0,22.4966,22.4966,22.4661,22.4661,20400.0
2013-12-02 15:30:00,29.5,29.5,29.47,29.47,27200.0,22.4661,22.4661,22.4433,22.4433,27200.0
2013-12-02 15:35:00,29.47,29.48,29.47,29.47,13200.0,22.4433,22.4509,22.4433,22.4433,13200.0
2013-12-02 15:40:00,29.48,29.49,29.47,29.48,41200.0,22.4509,22.4585,22.4433,22.4509,41200.0
2013-12-02 15:45:00,29.48,29.49,29.47,29.49,50600.0,22.4509,22.4585,22.4433,22.4585,50600.0
2013-12-02 15:50:00,29.48,29.49,29.44,29.45,45800.0,22.4509,22.4585,22.4204,22.428,45800.0
2013-12-02 15:55:00,29.45,29.46,29.42,29.46,110600.0,22.428,22.4357,22.4052,22.4357,110600.0
2013-12-03 09:30:00,29.3,29.35,29.22,29.35,8800.0,22.3138,22.3519,22.2529,22.3519,8800.0
2013-12-03 09:35:00,29.34,29.38,29.27,29.29,8400.0,22.3443,22.3747,22.291,22.3062,8400.0
2013-12-03 09:40:00,29.3,29.32,29.3,29.32,1600.0,22.3138,22.329,22.3138,22.329,1600.0
2013-12-03 09:45:00,29.33,29.36,29.28,29.32,6600.0,22.3367,22.3595,22.2986,22.329,6600.0
2013-12-03 09:50:00,29.38,29.42,29.37,29.38,3200.0,22.3747,22.4052,22.3671,22.3747,3200.0
2013-12-03 09:55:00,29.36,29.42,29.34,29.42,4600.0,22.3595,22.4052,22.3443,22.4052,4600.0
2013-12-03 10:00:00,29.4,29.47,29.38,29.39,11800.0,22.39,22.4433,22.3747,22.3824,11800.0
2013-12-03 10:05:00,29.41,29.45,29.39,29.45,33600.0,22.3976,22.428,22.3824,22.428,33600.0
2013-12-03 10:10:00,29.43,29.45,29.41,29.41,21800.0,22.4128,22.428,22.3976,22.3976,21800.0
2013-12-03 10:15:00,29.39,29.39,29.35,29.39,12000.0,22.3824,22.3824,22.3519,22.3824,12000.0
2013-12-03 10:20:00,29.39,29.4,29.36,29.36,4400.0,22.3824,22.39,22.3595,22.3595,4400.0
2013-12-03 10:25:00,29.38,29.38,29.36,29.36,16000.0,22.3747,22.3747,22.3595,22.3595,16000.0
2013-12-03 10:30:00,29.36,29.41,29.36,29.4,12400.0,22.3595,22.3976,22.3595,22.39,12400.0
2013-12-03 10:35:00,29.4,29.43,29.4,29.43,13000.0,22.39,22.4128,22.39,22.4128,13000.0
2013-12-03 10:40:00,29.42,29.42,29.4,29.41,17400.0,22.4052,22.4052,22.39,22.3976,17400.0
2013-12-03 10:45:00,29.4,29.45,29.4,29.4,21400.0,22.39,22.428,22.39,22.39,21400.0
2013-12-03 10:50:00,29.4,29.42,29.39,29.41,44400.0,22.39,22.4052,22.3824,22.3976,44400.0
2013-12-03 10:55:00,29.4,29.41,29.4,29.4,6800.0,22.39,22.3976,22.39,22.39,6800.0
2013-12-03 11:00:00,29.41,29.41,29.38,29.4,8800.0,22.3976,22.3976,22.3747,22.39,8800.0
2013-12-03 11:05:00,29.4,29.42,29.39,29.41,8200.0,22.39,22.4052,22.3824,22.3976,8200.0
2013-12-03 11:10:00,29.41,29.41,29.4,29.41,4000.0,22.3976,22.3976,22.39,22.3976,4000.0
2013-12-03 11:15:00,29.4,29.41,29.38,29.38,18000.0,22.39,22.3976,22.3747,22.3747,18000.0
2013-12-03 11:20:00,29.37,29.39,29.37,29.39,5400.0,22.3671,22.3824,22.3671,22.3824,5400.0
2013-12-03 11:25:00,29.38,29.39,29.36,29.39,36400.0,22.3747,22.3824,22.3595,22.3824,36400.0
2013-12-03 11:30:00,29.39,29.4,29.36,29.37,19000.0,22.3824,22.39,22.3595,22.3671,19000.0
2013-12-03 11:35:00,29.36,29.42,29.36,29.41,31200.0,22.3595,22.4052,22.3595,22.3976,31200.0
2013-12-03 11:40:00,29.41,29.41,29.39,29.4,40000.0,22.3976,22.3976,22.3824,22.39,40000.0
2013-12-03 11:45:00,29.41,29.41,29.36,29.36,12600.0,22.3976,22.3976,22.3595,22.3595,12600.0
2013-12-03 11:50:00,29.36,29.36,29.33,29.34,16400.0,22.3595,22.3595,22.3367,22.3443,16400.0
2013-12-03 11:55:00,29.33,29.39,29.33,29.38,45400.0,22.3367,22.3824,22.3367,22.3747,45400.0
2013-12-03 12:00:00,29.38,29.41,29.37,29.41,17600.0,22.3747,22.3976,22.3671,22.3976,17600.0
2013-12-03 12:05:00,29.42,29.45,29.42,29.43,8200.0,22.4052,22.428,22.4052,22.4128,8200.0
2013-12-03 12:10:00,29.44,29.45,29.43,29.45,8400.0,22.4204,22.428,22.4128,22.428,8400.0
2013-12-03 12:15:00,29.45,29.47,29.45,29.45,4800.0,22.428,22.4433,22.428,22.428,4800.0
2013-12-03 12:20:00,29.46,29.46,29.42,29.43,10400.0,22.4357,22.4357,22.4052,22.4128,10400.0
2013-12-03 12:25:00,29.42,29.43,29.38,29.38,9800.0,22.4052,22.4128,22.3747,22.3747,9800.0
2013-12-03 12:30:00,29.38,29.43,29.37,29.43,14000.0,22.3747,22.4128,22.3671,22.4128,14000.0
2013-12-03 12:35:00,29.43,29.45,29.42,29.44,7200.0,22.4128,22.428,22.4052,22.4204,7200.0
2013-12-03 12:40:00,29.44,29.45,29.43,29.43,9800.0,22.4204,22.428,22.4128,22.4128,9800.0
2013-12-03 12:45:00,29.43,29.45,29.42,29.42,7600.0,22.4128,22.428,22.4052,22.4052,7600.0
2013-12-03 12:50:00,29.42,29.46,29.42,29.46,4000.0,22.4052,22.4357,22.4052,22.4357,4000.0
2013-12-03 12:55:00,29.45,29.47,29.45,29.45,7000.0,22.428,22.4433,22.428,22.428,7000.0
2013-12-03 13:00:00,29.45,29.46,29.43,29.44,20600.0,22.428,22.4357,22.4128,22.4204,20600.0
2013-12-03 13:05:00,29.44,29.47,29.43,29.47,15400.0,22.4204,22.4433,22.4128,22.4433,15400.0
2013-12-03 13:10:00,29.47,29.47,29.45,29.45,5600.0,22.4433,22.4433,22.428,22.428,5600.0
2013-12-03 13:15:00,29.45,29.48,29.44,29.48,16000.0,22.428,22.4509,22.4204,22.4509,16000.0
2013-12-03 13:20:00,29.48,29.49,29.47,29.47,9400.0,22.4509,22.4585,22.4433,22.4433,9400.0
2013-12-03 13:25:00,29.45,29.47,29.43,29.47,10800.0,22.428,22.4433,22.4128,22.4433,10800.0
2013-12-03 13:30:00,29.47,29.47,29.45,29.45,16800.0,22.4433,22.4433,22.428,22.428,16800.0
2013-12-03 13:35:00,29.45,29.48,29.45,29.46,20200.0,22.428,22.4509,22.428,22.4357,20200.0
2013-12-03 13:40:00,29.47,29.47,29.45,29.46,16800.0,22.4433,22.4433,22.428,22.4357,16800.0
2013-12-03 13:45:00,29.46,29.47,29.44,29.45,67400.0,22.4357,22.4433,22.4204,22.428,67400.0
2013-12-03 13:50:00,29.45,29.51,29.45,29.5,47000.0,22.428,22.4737,22.428,22.4661,47000.0
2013-12-03 13:55:00,29.5,29.51,29.5,29.5,7800.0,22.4661,22.4737,22.4661,22.4661,7800.0
2013-12-03 14:00:00,29.5,29.5,29.49,29.49,15000.0,22.4661,22.4661,22.4585,22.4585,15000.0
2013-12-03 14:05:00,29.49,29.49,29.46,29.46,24200.0,22.4585,22.4585,22.4357,22.4357,24200.0
2013-12-03 14:10:00,29.45,29.48,29.43,29.47,91800.0,22.428,22.4509,22.4128,22.4433,91800.0
2013-12-03 14:15:00,29.47,29.47,29.44,29.45,28400.0,22.4433,22.4433,22.4204,22.428,28400.0
2013-12-03 14:20:00,29.45,29.48,29.45,29.46,9000.0,22.428,22.4509,22.428,22.4357,9000.0
2013-12-03 14:25:00,29.47,29.47,29.45,29.46,8600.0,22.4433,22.4433,22.428,22.4357,8600.0
2013-12-03 14:30:00,29.45,29.49,29.45,29.49,17200.0,22.428,22.4585,22.428,22.4585,17200.0
2013-12-03 14:35:00,29.48,29.49,29.47,29.48,12400.0,22.4509,22.4585,22.4433,22.4509,12400.0
2013-12-03 14:40:00,29.49,29.49,29.47,29.49,7800.0,22.4585,22.4585,22.4433,22.4585,7800.0
2013-12-03 14:45:00,29.49,29.5,29.47,29.48,11600.0,22.4585,22.4661,22.4433,22.4509,11600.0
2013-12-03 14:50:00,29.47,29.5,29.46,29.5,12200.0,22.4433,22.4661,22.4357,22.4661,12200.0
2013-12-03 14:55:00,29.5,29.5,29.48,29.48,16000.0,22.4661,22.4661,22.4509,22.4509,16000.0
2013-12-03 15:00:00,29.48,29.48,29.42,29.43,22200.0,22.4509,22.4509,22.4052,22.4128,22200.0
2013-12-03 15:05:00,29.43,29.43,29.42,29.42,14800.0,22.4128,22.4128,22.4052,22.4052,14800.0
2013-12-03 15:10:00,29.42,29.43,29.41,29.42,27800.0,22.4052,22.4128,22.3976,22.4052,27800.0
2013-12-03 15:15:00,29.43,29.44,29.42,29.44,13200.0,22.4128,22.4204,22.4052,22.4204,13200.0
2013-12-03 15:20:00,29.44,29.45,29.43,29.43,33600.0,22.4204,22.428,22.4128,22.4128,33600.0
2013-12-03 15:25:00,29.43,29.44,29.43,29.44,20600.0,22.4128,22.4204,22.4128,22.4204,20600.0
2013-12-03 15:30:00,29.44,29.46,29.43,29.45,26800.0,22.4204,22.4357,22.4128,22.428,26800.0
2013-12-03 15:35:00,29.45,29.46,29.45,29.46,12800.0,22.428,22.4357,22.428,22.4357,12800.0
2013-12-03 15:40:00,29.46,29.46,29.43,29.45,35600.0,22.4357,22.4357,22.4128,22.428,35600.0
2013-12-03 15:45:00,29.45,29.47,29.44,29.47,72200.0,22.428,22.4433,22.4204,22.4433,72200.0
2013-12-03 15:50:00,29.47,29.48,29.45,29.46,34200.0,22.4433,22.4509,22.428,22.4357,34200.0
2013-12-03 15:55:00,29.46,29.47,29.45,29.46,88800.0,22.4357,22.4433,22.428,22.4357,88800.0
2013-12-04 09:30:00,29.27,29.3,29.15,29.17,10000.0,22.291,22.3138,22.1996,22.2148,10000.0
2013-12-04 09:35:00,29.19,29.28,29.18,29.28,18800.0,22.23,22.2986,22.2224,22.2986,18800.0
2013-12-04 09:40:00,29.25,29.35,29.25,29.25,6600.0,22.2757,22.3519,22.2757,22.2757,6600.0
2013-12-04 09:45:00,29.25,29.39,29.25,29.38,16600.0,22.2757,22.3824,22.2757,22.3747,16600.0
2013-12-04 09:50:00,29.36,29.36,29.27,29.3,21000.0,22.3595,22.3595,22.291,22.3138,21000.0
2013-12-04 09:55:00,29.3,29.38,29.29,29.35,14600.0,22.3138,22.3747,22.3062,22.3519,14600.0
2013-12-04 10:00:00,29.3,29.48,29.3,29.48,13400.0,22.3138,22.4509,22.3138,22.4509,13400.0
2013-12-04 10:05:00,29.49,29.54,29.46,29.5,32000.0,22.4585,22.4966,22.4357,22.4661,32000.0
2013-12-04 10:10:00,29.53,29.53,29.5,29.5,3800.0,22.489,22.489,22.4661,22.4661,3800.0
2013-12-04 10:15:00,29.54,29.54,29.48,29.49,3000.0,22.4966,22.4966,22.4509,22.4585,3000.0
2013-12-04 10:20:00,29.5,29.55,29.5,29.55,3800.0,22.4661,22.5042,22.4661,22.5042,3800.0
2013-12-04 10:25:00,29.55,29.55,29.5,29.5,24600.0,22.5042,22.5042,22.4661,22.4661,24600.0
2013-12-04 10:30:00,29.5,29.53,29.49,29.53,17200.0,22.4661,22.489,22.4585,22.489,17200.0
2013-12-04 10:35:00,29.5,29.52,29.45,29.45,6800.0,22.4661,22.4814,22.428,22.428,6800.0
2013-12-04 10:40:00,29.45,29.5,29.45,29.46,9800.0,22.428,22.4661,22.428,22.4357,9800.0
2013-12-04 10:45:00,29.45,29.47,29.45,29.47,6600.0,22.428,22.4433,22.428,22.4433,6600.0
2013-12-04 10:50:00,29.48,29.48,29.44,29.46,21400.0,22.4509,22.4509,22.4204,22.4357,21400.0
2013-12-04 10:55:00,29.47,29.5,29.47,29.49,13600.0,22.4433,22.4661,22.4433,22.4585,13600.0
2013-12-04 11:00:00,29.49,29.52,29.46,29.52,88400.0,22.4585,22.4814,22.4357,22.4814,88400.0
2013-12-04 11:05:00,29.52,29.53,29.48,29.48,6400.0,22.4814,22.489,22.4509,22.4509,6400.0
2013-12-04 11:10:00,29.48,29.49,29.45,29.46,5400.0,22.4509,22.4585,22.428,22.4357,5400.0
2013-12-04 11:15:00,29.46,29.47,29.36,29.36,8800.0,22.4357,22.4433,22.3595,22.3595,8800.0
2013-12-04 11:20:00,29.37,29.44,29.37,29.43,45000.0,22.3671,22.4204,22.3671,22.4128,45000.0
2013-12-04 11:25:00,29.44,29.44,29.38,29.43,36600.0,22.4204,22.4204,22.3747,22.4128,36600.0
2013-12-04 11:30:00,29.43,29.43,29.4,29.42,27600.0,22.4128,22.4128,22.39,22.4052,27600.0
2013-12-04 11:35:00,29.43,29.43,29.41,29.42,4000.0,22.4128,22.4128,22.3976,22.4052,4000.0
2013-12-04 11:40:00,29.42,29.43,29.42,29.43,6600.0,22.4052,22.4128,22.4052,22.4128,6600.0
2013-12-04 11:45:00,29.44,29.5,29.4,29.4,83600.0,22.4204,22.4661,22.39,22.39,83600.0
2013-12-04 11:50:00,29.39,29.46,29.39,29.46,22400.0,22.3824,22.4357,22.3824,22.4357,22400.0
2013-12-04 11:55:00,29.45,29.49,29.45,29.47,29400.0,22.428,22.4585,22.428,22.4433,29400.0
2013-12-04 12:00:00,29.47,29.47,29.43,29.45,46000.0,22.4433,22.4433,22.4128,22.428,46000.0
2013-12-04 12:05:00,29.45,29.47,29.42,29.44,61000.0,22.428,22.4433,22.4052,22.4204,61000.0
2013-12-04 12:10:00,29.45,29.47,29.43,29.47,44000.0,22.428,22.4433,22.4128,22.4433,44000.0
2013-12-04 12:15:00,29.47,29.48,29.41,29.43,64600.0,22.4433,22.4509,22.3976,22.4128,64600.0
2013-12-04 12:20:00,29.43,29.48,29.4,29.43,79000.0,22.4128,22.4509,22.39,22.4128,79000.0
2013-12-04 12:25:00,29.43,29.45,29.43,29.45,13800.0,22.4128,22.428,22.4128,22.428,13800.0
2013-12-04 12:30:00,29.43,29.46,29.43,29.46,5400.0,22.4128,22.4357,22.4128,22.4357,5400.0
2013-12-04 12:35:00,29.48,29.48,29.45,29.45,7000.0,22.4509,22.4509,22.428,22.428,7000.0
2013-12-04 12:40:00,29.46,29.46,29.44,29.46,5400.0,22.4357,22.4357,22.4204,22.4357,5400.0
2013-12-04 12:45:00,29.46,29.47,29.42,29.42,29000.0,22.4357,22.4433,22.4052,22.4052,29000.0
2013-12-04 12:50:00,29.43,29.43,29.38,29.4,56000.0,22.4128,22.4128,22.3747,22.39,56000.0
2013-12-04 12:55:00,29.39,29.4,29.34,29.34,60400.0,22.3824,22.39,22.3443,22.3443,60400.0
2013-12-04 13:00:00,29.34,29.35,29.32,29.32,56200.0,22.3443,22.3519,22.329,22.329,56200.0
2013-12-04 13:05:00,29.32,29.34,29.29,29.34,64000.0,22.329,22.3443,22.3062,22.3443,64000.0
2013-12-04 13:10:00,29.34,29.36,29.31,29.33,16200.0,22.3443,22.3595,22.3214,22.3367,16200.0
2013-12-04 13:15:00,29.32,29.36,29.31,29.35,28800.0,22.329,22.3595,22.3214,22.3519,28800.0
2013-12-04 13:20:00,29.35,29.36,29.3,29.33,63000.0,22.3519,22.3595,22.3138,22.3367,63000.0
2013-12-04 13:25:00,29.34,29.35,29.31,29.32,39000.0,22.3443,22.3519,22.3214,22.329,39000.0
2013-12-04 13:30:00,29.32,29.34,29.2,29.2,45800.0,22.329,22.3443,22.2377,22.2377,45800.0
2013-12-04 13:35:00,29.18,29.24,29.14,29.17,23800.0,22.2224,22.2681,22.192,22.2148,23800.0
2013-12-04 13:40:00,29.17,29.2,29.17,29.18,18400.0,22.2148,22.2377,22.2148,22.2224,18400.0
2013-12-04 13:45:00,29.18,29.22,29.18,29.22,11600.0,22.2224,22.2529,22.2224,22.2529,11600.0
2013-12-04 13:50:00,29.19,29.22,29.18,29.22,12200.0,22.23,22.2529,22.2224,22.2529,12200.0
2013-12-04 13:55:00,29.22,29.22,29.16,29.17,14000.0,22.2529,22.2529,22.2072,22.2148,14000.0
2013-12-04 14:00:00,29.16,29.24,29.16,29.23,9800.0,22.2072,22.2681,22.2072,22.2605,9800.0
2013-12-04 14:05:00,29.24,29.27,29.22,29.22,19000.0,22.2681,22.291,22.2529,22.2529,19000.0
2013-12-04 14:10:00,29.22,29.23,29.2,29.21,29000.0,22.2529,22.2605,22.2377,22.2453,29000.0
2013-12-04 14:15:00,29.21,29.25,29.2,29.23,26600.0,22.2453,22.2757,22.2377,22.2605,26600.0
2013-12-04 14:20:00,29.23,29.23,29.18,29.2,16600.0,22.2605,22.2605,22.2224,22.2377,16600.0
2013-12-04 14:25:00,29.2,29.23,29.17,29.17,27400.0,22.2377,22.2605,22.2148,22.2148,27400.0
2013-12-04 14:30:00,29.16,29.24,29.16,29.23,15000.0,22.2072,22.2681,22.2072,22.2605,15000.0
2013-12-04 14:35:00,29.24,29.28,29.23,29.28,9800.0,22.2681,22.2986,22.2605,22.2986,9800.0
2013-12-04 14:40:00,29.28,29.34,29.28,29.33,6400.0,22.2986,22.3443,22.2986,22.3367,6400.0
2013-12-04 14:45:00,29.32,29.32,29.3,29.32,10600.0,22.329,22.329,22.3138,22.329,10600.0
2013-12-04 14:50:00,29.32,29.36,29.32,29.36,6600.0,22.329,22.3595,22.329,22.3595,6600.0
2013-12-04 14:55:00,29.35,29.35,29.28,29.29,16600.0,22.3519,22.3519,22.2986,22.3062,16600.0
2013-12-04 15:00:00,29.29,29.29,29.2,29.21,19400.0,22.3062,22.3062,22.2377,22.2453,19400.0
2013-12-04 15:05:00,29.21,29.25,29.21,29.25,11800.0,22.2453,22.2757,22.2453,22.2757,11800.0
2013-12-04 15:10:00,29.25,29.27,29.24,29.27,9200.0,22.2757,22.291,22.2681,22.291,9200.0
2013-12-04 15:15:00,29.27,29.33,29.27,29.33,15600.0,22.291,22.3367,22.291,22.3367,15600.0
2013-12-04 15:20:00,29.33,29.35,29.33,29.35,16800.0,22.3367,22.3519,22.3367,22.3519,16800.0
2013-12-04 15:25:00,29.34,29.35,29.33,29.33,32200.0,22.3443,22.3519,22.3367,22.3367,32200.0
2013-12-04 15:30:00,29.33,29.36,29.3,29.35,38400.0,22.3367,22.3595,22.3138,22.3519,38400.0
2013-12-04 15:35:00,29.36,29.38,29.36,29.38,14800.0,22.3595,22.3747,22.3595,22.3747,14800.0
2013-12-04 15:40:00,29.38,29.39,29.36,29.37,20400.0,22.3747,22.3824,22.3595,22.3671,20400.0
2013-12-04 15:45:00,29.38,29.39,29.34,29.35,40000.0,22.3747,22.3824,22.3443,22.3519,40000.0
2013-12-04 15:50:00,29.34,29.35,29.3,29.32,83200.0,22.3443,22.3519,22.3138,22.329,83200.0
2013-12-04 15:55:00,29.32,29.34,29.29,29.29,167000.0,22.329,22.3443,22.3062,22.3062,167000.0
2013-12-05 09:30:00,29.25,29.43,29.25,29.38,12000.0,22.2757,22.4128,22.2757,22.3747,12000.0
2013-12-05 09:35:00,29.34,29.41,29.32,29.36,10000.0,22.3443,22.3976,22.329,22.3595,10000.0
2013-12-05 09:40:00,29.35,29.38,29.25,29.25,10400.0,22.3519,22.3747,22.2757,22.2757,10400.0
2013-12-05 09:45:00,29.24,29.38,29.18,29.27,123800.0,22.2681,22.3747,22.2224,22.291,123800.0
2013-12-05 09:50:00,29.27,29.33,29.26,29.33,89400.0,22.291,22.3367,22.2833,22.3367,89400.0
2013-12-05 09:55:00,29.31,29.38,29.27,29.31,66400.0,22.3214,22.3747,22.291,22.3214,66400.0
2013-12-05 10:00:00,29.28,29.4,29.28,29.39,4600.0,22.2986,22.39,22.2986,22.3824,4600.0
2013-12-05 10:05:00,29.38,29.4,29.35,29.35,10400.0,22.3747,22.39,22.3519,22.3519,10400.0
2013-12-05 10:10:00,29.35,29.35,29.27,29.3,6800.0,22.3519,22.3519,22.291,22.3138,6800.0
2013-12-05 10:15:00,29.29,29.29,29.27,29.28,12800.0,22.3062,22.3062,22.291,22.2986,12800.0
2013-12-05 10:20:00,29.28,29.28,29.22,29.22,21400.0,22.2986,22.2986,22.2529,22.2529,21400.0
2013-12-05 10:25:00,29.24,29.24,29.16,29.19,17400.0,22.2681,22.2681,22.2072,22.23,17400.0
2013-12-05 10:30:00,29.2,29.21,29.15,29.16,17000.0,22.2377,22.2453,22.1996,22.2072,17000.0
2013-12-05 10:35:00,29.17,29.23,29.17,29.23,208600.0,22.2148,22.2605,22.2148,22.2605,208600.0
2013-12-05 10:40:00,29.23,29.24,29.18,29.2,15600.0,22.2605,22.2681,22.2224,22.2377,15600.0
2013-12-05 10:45:00,29.2,29.21,29.16,29.21,13600.0,22.2377,22.2453,22.2072,22.2453,13600.0
2013-12-05 10:50:00,29.23,29.23,29.2,29.2,9800.0,22.2605,22.2605,22.2377,22.2377,9800.0
2013-12-05 10:55:00,29.2,29.2,29.19,29.2,6400.0,22.2377,22.2377,22.23,22.2377,6400.0
2013-12-05 11:00:00,29.2,29.22,29.15,29.22,17400.0,22.2377,22.2529,22.1996,22.2529,17400.0
2013-12-05 11:05:00,29.22,29.27,29.22,29.25,8000.0,22.2529,22.291,22.2529,22.2757,8000.0
2013-12-05 11:10:00,29.25,29.25,29.23,29.25,9400.0,22.2757,22.2757,22.2605,22.2757,9400.0
2013-12-05 11:15:00,29.24,29.24,29.2,29.21,19800.0,22.2681,22.2681,22.2377,22.2453,19800.0
2013-12-05 11:20:00,29.21,29.24,29.21,29.24,2600.0,22.2453,22.2681,22.2453,22.2681,2600.0
2013-12-05 11:25:00,29.24,29.25,29.23,29.23,9000.0,22.2681,22.2757,22.2605,22.2605,9000.0
2013-12-05 11:30:00,29.22,29.22,29.16,29.18,39000.0,22.2529,22.2529,22.2072,22.2224,39000.0
2013-12-05 11:35:00,29.18,29.18,29.16,29.17,4400.0,22.2224,22.2224,22.2072,22.2148,4400.0
2013-12-05 11:40:00,29.17,29.17,29.14,29.15,8600.0,22.2148,22.2148,22.192,22.1996,8600.0
2013-12-05 11:45:00,29.15,29.17,29.13,29.15,29200.0,22.1996,22.2148,22.1843,22.1996,29200.0
2013-12-05 11:50:00,29.15,29.17,29.14,29.16,12800.0,22.1996,22.2148,22.192,22.2072,12800.0
2013-12-05 11:55:00,29.17,29.17,29.15,29.17,1400.0,22.2148,22.2148,22.1996,22.2148,1400.0
2013-12-05 12:00:00,29.15,29.16,29.15,29.15,4200.0,22.1996,22.2072,22.1996,22.1996,4200.0
2013-12-05 12:05:00,29.16,29.17,29.16,29.17,6400.0,22.2072,22.2148,22.2072,22.2148,6400.0
2013-12-05 12:10:00,29.17,29.18,29.16,29.16,8600.0,22.2148,22.2224,22.2072,22.2072,8600.0
2013-12-05 12:15:00,29.17,29.17,29.15,29.16,4800.0,22.2148,22.2148,22.1996,22.2072,4800.0
2013-12-05 12:20:00,29.16,29.16,29.14,29.14,3400.0,22.2072,22.2072,22.192,22.192,3400.0
2013-12-05 12:25:00,29.14,29.16,29.14,29.16,4800.0,22.192,22.2072,22.192,22.2072,4800.0
2013-12-05 12:30:00,29.16,29.17,29.16,29.16,3400.0,22.2072,22.2148,22.2072,22.2072,3400.0
2013-12-05 12:35:00,29.15,29.15,29.14,29.15,3600.0,22.1996,22.1996,22.192,22.1996,3600.0
2013-12-05 12:40:00,29.16,29.18,29.16,29.18,4000.0,22.2072,22.2224,22.2072,22.2224,4000.0
2013-12-05 12:45:00,29.18,29.19,29.16,29.17,4000.0,22.2224,22.23,22.2072,22.2148,4000.0
2013-12-05 12:50:00,29.17,29.21,29.17,29.21,6400.0,22.2148,22.2453,22.2148,22.2453,6400.0
2013-12-05 12:55:00,29.21,29.22,29.18,29.19,10800.0,22.2453,22.2529,22.2224,22.23,10800.0
2013-12-05 13:00:00,29.2,29.2,29.18,29.18,2200.0,22.2377,22.2377,22.2224,22.2224,2200.0
2013-12-05 13:05:00,29.18,29.2,29.18,29.2,7600.0,22.2224,22.2377,22.2224,22.2377,7600.0
2013-12-05 13:10:00,29.2,29.2,29.16,29.16,11400.0,22.2377,22.2377,22.2072,22.2072,11400.0
2013-12-05 13:15:00,29.17,29.17,29.1,29.11,7200.0,22.2148,22.2148,22.1615,22.1691,7200.0
2013-12-05 13:20:00,29.1,29.11,29.09,29.11,3600.0,22.1615,22.1691,22.1539,22.1691,3600.0
2013-12-05 13:25:00,29.11,29.11,29.08,29.1,5800.0,22.1691,22.1691,22.1463,22.1615,5800.0
2013-12-05 13:30:00,29.11,29.11,29.1,29.1,2600.0,22.1691,22.1691,22.1615,22.1615,2600.0
2013-12-05 13:35:00,29.1,29.11,29.09,29.09,5200.0,22.1615,22.1691,22.1539,22.1539,5200.0
2013-12-05 13:40:00,29.09,29.09,29.07,29.07,6200.0,22.1539,22.1539,22.1387,22.1387,6200.0
2013-12-05 13:45:00,29.07,29.07,29.05,29.06,7200.0,22.1387,22.1387,22.1234,22.131,7200.0
2013-12-05 13:50:00,29.06,29.08,29.05,29.05,13800.0,22.131,22.1463,22.1234,22.1234,13800.0
2013-12-05 13:55:00,29.06,29.06,29.05,29.06,10400.0,22.131,22.131,22.1234,22.131,10400.0
2013-12-05 14:00:00,29.06,29.13,29.06,29.13,6600.0,22.131,22.1843,22.131,22.1843,6600.0
2013-12-05 14:05:00,29.14,29.14,29.11,29.11,7600.0,22.192,22.192,22.1691,22.1691,7600.0
2013-12-05 14:10:00,29.11,29.11,29.08,29.08,9600.0,22.1691,22.1691,22.1463,22.1463,9600.0
2013-12-05 14:15:00,29.08,29.08,29.07,29.08,10200.0,22.1463,22.1463,22.1387,22.1463,10200.0
2013-12-05 14:20:00,29.09,29.1,29.09,29.1,2600.0,22.1539,22.1615,22.1539,22.1615,2600.0
2013-12-05 14:25:00,29.09,29.11,29.08,29.11,6000.0,22.1539,22.1691,22.1463,22.1691,6000.0
2013-12-05 14:30:00,29.11,29.13,29.11,29.11,8000.0,22.1691,22.1843,22.1691,22.1691,8000.0
2013-12-05 14:35:00,29.1,29.12,29.1,29.12,10000.0,22.1615,22.1767,22.1615,22.1767,10000.0
2013-12-05 14:40:00,29.13,29.13,29.1,29.1,5200.0,22.1843,22.1843,22.1615,22.1615,5200.0
2013-12-05 14:45:00,29.1,29.1,29.1,29.1,3800.0,22.1615,22.1615,22.1615,22.1615,3800.0
2013-12-05 14:50:00,29.1,29.1,29.07,29.07,4400.0,22.1615,22.1615,22.1387,22.1387,4400.0
2013-12-05 14:55:00,29.07,29.08,29.06,29.06,5800.0,22.1387,22.1463,22.131,22.131,5800.0
2013-12-05 15:00:00,29.05,29.09,29.05,29.08,8200.0,22.1234,22.1539,22.1234,22.1463,8200.0
2013-12-05 15:05:00,29.09,29.11,29.09,29.11,2600.0,22.1539,22.1691,22.1539,22.1691,2600.0
2013-12-05 15:10:00,29.11,29.12,29.1,29.11,18800.0,22.1691,22.1767,22.1615,22.1691,18800.0
2013-12-05 15:15:00,29.1,29.1,29.08,29.09,8000.0,22.1615,22.1615,22.1463,22.1539,8000.0
2013-12-05 15:20:00,29.09,29.1,29.08,29.09,7400.0,22.1539,22.1615,22.1463,22.1539,7400.0
2013-12-05 15:25:00,29.1,29.11,29.09,29.09,13400.0,22.1615,22.1691,22.1539,22.1539,13400.0
2013-12-05 15:30:00,29.08,29.13,29.08,29.12,18800.0,22.1463,22.1843,22.1463,22.1767,18800.0
2013-12-05 15:35:00,29.12,29.13,29.1,29.13,17600.0,22.1767,22.1843,22.1615,22.1843,17600.0
2013-12-05 15:40:00,29.13,29.13,29.1,29.1,19800.0,22.1843,22.1843,22.1615,22.1615,19800.0
2013-12-05 15:45:00,29.1,29.1,29.07,29.07,15800.0,22.1615,22.1615,22.1387,22.1387,15800.0
2013-12-05 15:50:00,29.08,29.1,29.07,29.1,21600.0,22.1463,22.1615,22.1387,22.1615,21600.0
2013-12-05 15:55:00,29.09,29.12,29.03,29.06,159400.0,22.1539,22.1767,22.1082,22.131,159400.0
2013-12-06 09:30:00,29.42,29.55,29.41,29.54,32400.0,22.4052,22.5042,22.3976,22.4966,32400.0
2013-12-06 09:35:00,29.51,29.53,29.41,29.44,8400.0,22.4737,22.489,22.3976,22.4204,8400.0
2013-12-06 09:40:00,29.41,29.47,29.39,29.39,14400.0,22.3976,22.4433,22.3824,22.3824,14400.0
2013-12-06 09:45:00,29.36,29.36,29.29,29.29,6400.0,22.3595,22.3595,22.3062,22.3062,6400.0
2013-12-06 09:50:00,29.29,29.34,29.29,29.33,14600.0,22.3062,22.3443,22.3062,22.3367,14600.0
2013-12-06 09:55:00,29.34,29.34,29.28,29.29,8400.0,22.3443,22.3443,22.2986,22.3062,8400.0
2013-12-06 10:00:00,29.3,29.31,29.24,29.28,46000.0,22.3138,22.3214,22.2681,22.2986,46000.0
2013-12-06 10:05:00,29.28,29.29,29.22,29.23,61400.0,22.2986,22.3062,22.2529,22.2605,61400.0
2013-12-06 10:10:00,29.22,29.22,29.18,29.21,4400.0,22.2529,22.2529,22.2224,22.2453,4400.0
2013-12-06 10:15:00,29.22,29.25,29.22,29.22,3400.0,22.2529,22.2757,22.2529,22.2529,3400.0
2013-12-06 10:20:00,29.22,29.22,29.21,29.22,2000.0,22.2529,22.2529,22.2453,22.2529,2000.0
2013-12-06 10:25:00,29.21,29.23,29.17,29.17,10200.0,22.2453,22.2605,22.2148,22.2148,10200.0
2013-12-06 10:30:00,29.17,29.18,29.14,29.16,7800.0,22.2148,22.2224,22.192,22.2072,7800.0
2013-12-06 10:35:00,29.18,29.23,29.15,29.17,9600.0,22.2224,22.2605,22.1996,22.2148,9600.0
2013-12-06 10:40:00,29.17,29.21,29.14,29.15,8600.0,22.2148,22.2453,22.192,22.1996,8600.0
2013-12-06 10:45:00,29.13,29.16,29.13,29.15,2400.0,22.1843,22.2072,22.1843,22.1996,2400.0
2013-12-06 10:50:00,29.14,29.16,29.12,29.16,52400.0,22.192,22.2072,22.1767,22.2072,52400.0
2013-12-06 10:55:00,29.16,29.21,29.12,29.14,129000.0,22.2072,22.2453,22.1767,22.192,129000.0
2013-12-06 11:00:00,29.14,29.24,29.14,29.24,6800.0,22.192,22.2681,22.192,22.2681,6800.0
2013-12-06 11:05:00,29.23,29.26,29.22,29.25,10400.0,22.2605,22.2833,22.2529,22.2757,10400.0
2013-12-06 11:10:00,29.25,29.28,29.23,29.25,16400.0,22.2757,22.2986,22.2605,22.2757,16400.0
2013-12-06 11:15:00,29.27,29.27,29.22,29.22,4400.0,22.291,22.291,22.2529,22.2529,4400.0
2013-12-06 11:20:00,29.24,29.24,29.21,29.22,13800.0,22.2681,22.2681,22.2453,22.2529,13800.0
2013-12-06 11:25:00,29.21,29.23,29.2,29.21,12800.0,22.2453,22.2605,22.2377,22.2453,12800.0
2013-12-06 11:30:00,29.22,29.22,29.21,29.22,16000.0,22.2529,22.2529,22.2453,22.2529,16000.0
2013-12-06 11:35:00,29.23,29.23,29.21,29.22,2800.0,22.2605,22.2605,22.2453,22.2529,2800.0
2013-12-06 11:40:00,29.21,29.23,29.21,29.22,10400.0,22.2453,22.2605,22.2453,22.2529,10400.0
2013-12-06 11:45:00,29.24,29.27,29.21,29.21,21600.0,22.2681,22.291,22.2453,22.2453,21600.0
2013-12-06 11:50:00,29.23,29.24,29.22,29.22,4800.0,22.2605,22.2681,22.2529,22.2529,4800.0
2013-12-06 11:55:00,29.23,29.24,29.21,29.21,18200.0,22.2605,22.2681,22.2453,22.2453,18200.0
2013-12-06 12:00:00,29.23,29.24,29.23,29.24,12200.0,22.2605,22.2681,22.2605,22.2681,12200.0
2013-12-06 12:05:00,29.24,29.24,29.23,29.23,2000.0,22.2681,22.2681,22.2605,22.2605,2000.0
2013-12-06 12:10:00,29.23,29.25,29.21,29.22,41800.0,22.2605,22.2757,22.2453,22.2529,41800.0
2013-12-06 12:15:00,29.22,29.23,29.18,29.21,27800.0,22.2529,22.2605,22.2224,22.2453,27800.0
2013-12-06 12:20:00,29.22,29.22,29.19,29.19,2200.0,22.2529,22.2529,22.23,22.23,2200.0
2013-12-06 12:25:00,29.21,29.23,29.18,29.22,18200.0,22.2453,22.2605,22.2224,22.2529,18200.0
2013-12-06 12:30:00,29.22,29.22,29.18,29.19,45000.0,22.2529,22.2529,22.2224,22.23,45000.0
2013-12-06 12:35:00,29.18,29.19,29.15,29.17,21400.0,22.2224,22.23,22.1996,22.2148,21400.0
2013-12-06 12:40:00,29.18,29.21,29.17,29.17,5000.0,22.2224,22.2453,22.2148,22.2148,5000.0
2013-12-06 12:45:00,29.18,29.2,29.18,29.2,14400.0,22.2224,22.2377,22.2224,22.2377,14400.0
2013-12-06 12:50:00,29.2,29.22,29.18,29.21,14600.0,22.2377,22.2529,22.2224,22.2453,14600.0
2013-12-06 12:55:00,29.21,29.22,29.17,29.18,24600.0,22.2453,22.2529,22.2148,22.2224,24600.0
2013-12-06 13:00:00,29.2,29.2,29.2,29.2,600.0,22.2377,22.2377,22.2377,22.2377,600.0
2013-12-06 13:05:00,29.2,29.2,29.15,29.15,9600.0,22.2377,22.2377,22.1996,22.1996,9600.0
2013-12-06 13:10:00,29.15,29.17,29.14,29.14,5000.0,22.1996,22.2148,22.192,22.192,5000.0
2013-12-06 13:15:00,29.15,29.16,29.15,29.16,2800.0,22.1996,22.2072,22.1996,22.2072,2800.0
2013-12-06 13:20:00,29.17,29.18,29.14,29.15,8400.0,22.2148,22.2224,22.192,22.1996,8400.0
2013-12-06 13:25:00,29.15,29.15,29.14,29.15,5400.0,22.1996,22.1996,22.192,22.1996,5400.0
2013-12-06 13:30:00,29.14,29.16,29.14,29.16,3200.0,22.192,22.2072,22.192,22.2072,3200.0
2013-12-06 13:35:00,29.15,29.18,29.15,29.18,5600.0,22.1996,22.2224,22.1996,22.2224,5600.0
2013-12-06 13:40:00,29.18,29.21,29.18,29.19,9200.0,22.2224,22.2453,22.2224,22.23,9200.0
2013-12-06 13:45:00,29.22,29.22,29.21,29.22,1200.0,22.2529,22.2529,22.2453,22.2529,1200.0
2013-12-06 13:50:00,29.22,29.22,29.16,29.2,5800.0,22.2529,22.2529,22.2072,22.2377,5800.0
2013-12-06 13:55:00,29.2,29.22,29.18,29.18,4400.0,22.2377,22.2529,22.2224,22.2224,4400.0
2013-12-06 14:00:00,29.2,29.22,29.19,29.19,5000.0,22.2377,22.2529,22.23,22.23,5000.0
2013-12-06 14:05:00,29.2,29.21,29.19,29.2,5800.0,22.2377,22.2453,22.23,22.2377,5800.0
2013-12-06 14:10:00,29.21,29.21,29.21,29.21,1800.0,22.2453,22.2453,22.2453,22.2453,1800.0
2013-12-06 14:15:00,29.21,29.21,29.2,29.21,4600.0,22.2453,22.2453,22.2377,22.2453,4600.0
2013-12-06 14:20:00,29.2,29.22,29.2,29.22,3600.0,22.2377,22.2529,22.2377,22.2529,3600.0
2013-12-06 14:25:00,29.2,29.2,29.18,29.18,9800.0,22.2377,22.2377,22.2224,22.2224,9800.0
2013-12-06 14:30:00,29.18,29.2,29.18,29.2,3800.0,22.2224,22.2377,22.2224,22.2377,3800.0
2013-12-06 14:35:00,29.21,29.21,29.2,29.2,3200.0,22.2453,22.2453,22.2377,22.2377,3200.0
2013-12-06 14:40:00,29.22,29.23,29.21,29.23,2000.0,22.2529,22.2605,22.2453,22.2605,2000.0
2013-12-06 14:45:00,29.23,29.23,29.2,29.21,13600.0,22.2605,22.2605,22.2377,22.2453,13600.0
2013-12-06 14:50:00,29.21,29.22,29.2,29.2,8200.0,22.2453,22.2529,22.2377,22.2377,8200.0
2013-12-06 14:55:00,29.2,29.2,29.2,29.2,2000.0,22.2377,22.2377,22.2377,22.2377,2000.0
2013-12-06 15:00:00,29.21,29.22,29.2,29.2,6400.0,22.2453,22.2529,22.2377,22.2377,6400.0
2013-12-06 15:05:00,29.21,29.21,29.18,29.2,10200.0,22.2453,22.2453,22.2224,22.2377,10200.0
2013-12-06 15:10:00,29.21,29.22,29.2,29.2,3800.0,22.2453,22.2529,22.2377,22.2377,3800.0
2013-12-06 15:15:00,29.21,29.21,29.18,29.18,7200.0,22.2453,22.2453,22.2224,22.2224,7200.0
2013-12-06 15:20:00,29.18,29.2,29.18,29.2,3200.0,22.2224,22.2377,22.2224,22.2377,3200.0
2013-12-06 15:25:00,29.18,29.18,28.99,29.11,158800.0,22.2224,22.2224,22.0777,22.1691,158800.0
2013-12-06 15:30:00,29.09,29.12,29.08,29.09,32400.0,22.1539,22.1767,22.1463,22.1539,32400.0
2013-12-06 15:35:00,29.1,29.1,29.03,29.03,23800.0,22.1615,22.1615,22.1082,22.1082,23800.0
2013-12-06 15:40:00,29.03,29.03,29.0,29.0,52200.0,22.1082,22.1082,22.0853,22.0853,52200.0
2013-12-06 15:45:00,29.0,29.02,28.99,28.99,91400.0,22.0853,22.1006,22.0777,22.0777,91400.0
2013-12-06 15:50:00,28.99,29.05,28.98,29.03,84600.0,22.0777,22.1234,22.0701,22.1082,84600.0
2013-12-06 15:55:00,29.03,29.03,28.98,29.02,172200.0,22.1082,22.1082,22.0701,22.1006,172200.0
2013-12-09 09:30:00,29.09,29.21,29.09,29.19,20600.0,22.1539,22.2453,22.1539,22.23,20600.0
2013-12-09 09:35:00,29.18,29.22,29.15,29.21,9600.0,22.2224,22.2529,22.1996,22.2453,9600.0
2013-12-09 09:40:00,29.21,29.22,29.1,29.12,14600.0,22.2453,22.2529,22.1615,22.1767,14600.0
2013-12-09 09:45:00,29.14,29.16,29.06,29.06,58200.0,22.192,22.2072,22.131,22.131,58200.0
2013-12-09 09:50:00,29.05,29.17,29.05,29.13,45000.0,22.1234,22.2148,22.1234,22.1843,45000.0
2013-12-09 09:55:00,29.11,29.13,29.07,29.1,28800.0,22.1691,22.1843,22.1387,22.1615,28800.0
2013-12-09 10:00:00,29.13,29.13,29.09,29.1,9800.0,22.1843,22.1843,22.1539,22.1615,9800.0
2013-12-09 10:05:00,29.1,29.1,29.02,29.02,25400.0,22.1615,22.1615,22.1006,22.1006,25400.0
2013-12-09 10:10:00,29.02,29.07,29.01,29.02,14200.0,22.1006,22.1387,22.093,22.1006,14200.0
2013-12-09 10:15:00,29.02,29.04,28.93,28.96,18200.0,22.1006,22.1158,22.032,22.0549,18200.0
2013-12-09 10:20:00,28.95,28.96,28.91,28.96,21200.0,22.0473,22.0549,22.0168,22.0549,21200.0
2013-12-09 10:25:00,28.93,28.95,28.92,28.93,14600.0,22.032,22.0473,22.0244,22.032,14600.0
2013-12-09 10:30:00,28.92,28.94,28.92,28.92,10600.0,22.0244,22.0396,22.0244,22.0244,10600.0
2013-12-09 10:35:00,28.92,28.96,28.92,28.95,21600.0,22.0244,22.0549,22.0244,22.0473,21600.0
2013-12-09 10:40:00,28.93,28.96,28.93,28.95,15600.0,22.032,22.0549,22.032,22.0473,15600.0
2013-12-09 10:45:00,28.94,28.95,28.92,28.92,10000.0,22.0396,22.0473,22.0244,22.0244,10000.0
2013-12-09 10:50:00,28.92,28.97,28.92,28.94,21200.0,22.0244,22.0625,22.0244,22.0396,21200.0
2013-12-09 10:55:00,28.94,28.96,28.94,28.95,7000.0,22.0396,22.0549,22.0396,22.0473,7000.0
2013-12-09 11:00:00,28.95,28.97,28.94,28.95,11400.0,22.0473,22.0625,22.0396,22.0473,11400.0
2013-12-09 11:05:00,28.95,28.96,28.95,28.95,9000.0,22.0473,22.0549,22.0473,22.0473,9000.0
2013-12-09 11:10:00,28.95,28.95,28.91,28.93,14800.0,22.0473,22.0473,22.0168,22.032,14800.0
2013-12-09 11:15:00,28.93,28.93,28.9,28.92,27400.0,22.032,22.032,22.0092,22.0244,27400.0
2013-12-09 11:20:00,28.92,28.93,28.9,28.93,13800.0,22.0244,22.032,22.0092,22.032,13800.0
2013-12-09 11:25:00,28.93,28.94,28.92,28.93,9800.0,22.032,22.0396,22.0244,22.032,9800.0
2013-12-09 11:30:00,28.93,28.94,28.9,28.91,10200.0,22.032,22.0396,22.0092,22.0168,10200.0
2013-12-09 11:35:00,28.91,28.92,28.9,28.92,14600.0,22.0168,22.0244,22.0092,22.0244,14600.0
2013-12-09 11:40:00,28.92,28.93,28.82,28.83,92000.0,22.0244,22.032,21.9483,21.9559,92000.0
2013-12-09 11:45:00,28.83,28.9,28.83,28.87,12200.0,21.9559,22.0092,21.9559,21.9863,12200.0
2013-12-09 11:50:00,28.9,28.93,28.9,28.92,5400.0,22.0092,22.032,22.0092,22.0244,5400.0
2013-12-09 11:55:00,28.92,28.93,28.91,28.92,5600.0,22.0244,22.032,22.0168,22.0244,5600.0
2013-12-09 12:00:00,28.92,28.94,28.91,28.93,7200.0,22.0244,22.0396,22.0168,22.032,7200.0
2013-12-09 12:05:00,28.93,28.94,28.92,28.93,7800.0,22.032,22.0396,22.0244,22.032,7800.0
2013-12-09 12:10:00,28.93,28.93,28.92,28.92,6000.0,22.032,22.032,22.0244,22.0244,6000.0
2013-12-09 12:15:00,28.92,28.92,28.88,28.89,9200.0,22.0244,22.0244,21.994,22.0016,9200.0
2013-12-09 12:20:00,28.9,28.92,28.87,28.88,37200.0,22.0092,22.0244,21.9863,21.994,37200.0
2013-12-09 12:25:00,28.88,28.88,28.85,28.86,30600.0,21.994,21.994,21.9711,21.9787,30600.0
2013-12-09 12:30:00,28.85,28.86,28.85,28.85,10000.0,21.9711,21.9787,21.9711,21.9711,10000.0
2013-12-09 12:35:00,28.85,28.88,28.85,28.88,10000.0,21.9711,21.994,21.9711,21.994,10000.0
2013-12-09 12:40:00,28.88,28.91,28.88,28.9,30200.0,21.994,22.0168,21.994,22.0092,30200.0
2013-12-09 12:45:00,28.9,28.9,28.89,28.89,9600.0,22.0092,22.0092,22.0016,22.0016,9600.0
2013-12-09 12:50:00,28.9,28.91,28.88,28.88,13800.0,22.0092,22.0168,21.994,21.994,13800.0
2013-12-09 12:55:00,28.88,28.88,28.86,28.86,4200.0,21.994,21.994,21.9787,21.9787,4200.0
2013-12-09 13:00:00,28.88,28.9,28.86,28.89,9400.0,21.994,22.0092,21.9787,22.0016,9400.0
2013-12-09 13:05:00,28.89,28.9,28.87,28.9,6800.0,22.0016,22.0092,21.9863,22.0092,6800.0
2013-12-09 13:10:00,28.9,28.93,28.89,28.92,12000.0,22.0092,22.032,22.0016,22.0244,12000.0
2013-12-09 13:15:00,28.93,28.95,28.93,28.93,10800.0,22.032,22.0473,22.032,22.032,10800.0
2013-12-09 13:20:00,28.95,28.99,28.95,28.97,18000.0,22.0473,22.0777,22.0473,22.0625,18000.0
2013-12-09 13:25:00,28.97,28.99,28.97,28.97,4200.0,22.0625,22.0777,22.0625,22.0625,4200.0
2013-12-09 13:30:00,28.97,29.0,28.97,28.98,13800.0,22.0625,22.0853,22.0625,22.0701,13800.0
2013-12-09 13:35:00,28.98,28.98,28.97,28.97,2400.0,22.0701,22.0701,22.0625,22.0625,2400.0
2013-12-09 13:40:00,28.98,29.0,28.95,28.95,21800.0,22.0701,22.0853,22.0473,22.0473,21800.0
2013-12-09 13:45:00,28.94,28.95,28.92,28.93,13400.0,22.0396,22.0473,22.0244,22.032,13400.0
2013-12-09 13:50:00,28.93,28.95,28.92,28.93,7800.0,22.032,22.0473,22.0244,22.032,7800.0
2013-12-09 13:55:00,28.93,28.93,28.91,28.92,8600.0,22.032,22.032,22.0168,22.0244,8600.0
2013-12-09 14:00:00,28.93,28.93,28.92,28.93,7000.0,22.032,22.032,22.0244,22.032,7000.0
2013-12-09 14:05:00,28.93,28.95,28.93,28.95,3800.0,22.032,22.0473,22.032,22.0473,3800.0
2013-12-09 14:10:00,28.94,28.94,28.93,28.93,17800.0,22.0396,22.0396,22.032,22.032,17800.0
2013-12-09 14:15:00,28.94,28.94,28.93,28.93,18800.0,22.0396,22.0396,22.032,22.032,18800.0
2013-12-09 14:20:00,28.93,28.93,28.9,28.9,9000.0,22.032,22.032,22.0092,22.0092,9000.0
2013-12-09 14:25:00,28.9,28.94,28.9,28.9,59200.0,22.0092,22.0396,22.0092,22.0092,59200.0
2013-12-09 14:30:00,28.91,28.95,28.91,28.95,7400.0,22.0168,22.0473,22.0168,22.0473,7400.0
2013-12-09 14:35:00,28.95,28.95,28.93,28.94,7000.0,22.0473,22.0473,22.032,22.0396,7000.0
2013-12-09 14:40:00,28.93,28.93,28.93,28.93,4800.0,22.032,22.032,22.032,22.032,4800.0
2013-12-09 14:45:00,28.93,28.93,28.89,28.9,10800.0,22.032,22.032,22.0016,22.0092,10800.0
2013-12-09 14:50:00,28.9,28.9,28.88,28.88,9600.0,22.0092,22.0092,21.994,21.994,9600.0
2013-12-09 14:55:00,28.88,28.88,28.85,28.86,9400.0,21.994,21.994,21.9711,21.9787,9400.0
2013-12-09 15:00:00,28.86,28.87,28.85,28.86,12200.0,21.9787,21.9863,21.9711,21.9787,12200.0
2013-12-09 15:05:00,28.86,28.86,28.85,28.85,11800.0,21.9787,21.9787,21.9711,21.9711,11800.0
2013-12-09 15:10:00,28.85,28.86,28.82,28.83,28400.0,21.9711,21.9787,21.9483,21.9559,28400.0
2013-12-09 15:15:00,28.84,28.86,28.84,28.86,15400.0,21.9635,21.9787,21.9635,21.9787,15400.0
2013-12-09 15:20:00,28.86,28.88,28.86,28.87,26600.0,21.9787,21.994,21.9787,21.9863,26600.0
2013-12-09 15:25:00,28.87,28.87,28.83,28.83,21000.0,21.9863,21.9863,21.9559,21.9559,21000.0
2013-12-09 15:30:00,28.84,28.86,28.83,28.86,45000.0,21.9635,21.9787,21.9559,21.9787,45000.0
2013-12-09 15:35:00,28.85,28.88,28.85,28.86,28400.0,21.9711,21.994,21.9711,21.9787,28400.0
2013-12-09 15:40:00,28.86,28.86,28.84,28.84,30200.0,21.9787,21.9787,21.9635,21.9635,30200.0
2013-12-09 15:45:00,28.84,28.89,28.84,28.87,72200.0,21.9635,22.0016,21.9635,21.9863,72200.0
2013-12-09 15:50:00,28.88,28.89,28.86,28.87,76800.0,21.994,22.0016,21.9787,21.9863,76800.0
2013-12-09 15:55:00,28.86,28.91,28.86,28.91,161600.0,21.9787,22.0168,21.9787,22.0168,161600.0
2013-12-10 09:30:00,28.81,28.89,28.72,28.83,6000.0,21.9406,22.0016,21.8721,21.9559,6000.0
2013-12-10 09:35:00,28.82,28.89,28.82,28.83,4000.0,21.9483,22.0016,21.9483,21.9559,4000.0
2013-12-10 09:40:00,28.81,28.81,28.73,28.75,8200.0,21.9406,21.9406,21.8797,21.895,8200.0
2013-12-10 09:45:00,28.77,28.81,28.7,28.71,32800.0,21.9102,21.9406,21.8569,21.8645,32800.0
2013-12-10 09:50:00,28.71,28.79,28.7,28.74,33200.0,21.8645,21.9254,21.8569,21.8873,33200.0
2013-12-10 09:55:00,28.78,28.9,28.78,28.9,30200.0,21.9178,22.0092,21.9178,22.0092,30200.0
2013-12-10 10:00:00,28.9,29.09,28.88,29.06,32000.0,22.0092,22.1539,21.994,22.131,32000.0
2013-12-10 10:05:00,29.06,29.17,29.05,29.13,31600.0,22.131,22.2148,22.1234,22.1843,31600.0
2013-12-10 10:10:00,29.13,29.17,29.11,29.17,15000.0,22.1843,22.2148,22.1691,22.2148,15000.0
2013-12-10 10:15:00,29.15,29.18,29.13,29.13,24200.0,22.1996,22.2224,22.1843,22.1843,24200.0
2013-12-10 10:20:00,29.14,29.17,29.13,29.15,32800.0,22.192,22.2148,22.1843,22.1996,32800.0
2013-12-10 10:25:00,29.15,29.17,29.13,29.15,38200.0,22.1996,22.2148,22.1843,22.1996,38200.0
2013-12-10 10:30:00,29.17,29.18,29.14,29.16,21200.0,22.2148,22.2224,22.192,22.2072,21200.0
2013-12-10 10:35:00,29.16,29.25,29.16,29.23,29800.0,22.2072,22.2757,22.2072,22.2605,29800.0
2013-12-10 10:40:00,29.23,29.26,29.23,29.23,44800.0,22.2605,22.2833,22.2605,22.2605,44800.0
2013-12-10 10:45:00,29.23,29.25,29.23,29.25,3000.0,22.2605,22.2757,22.2605,22.2757,3000.0
2013-12-10 10:50:00,29.25,29.25,29.2,29.22,18800.0,22.2757,22.2757,22.2377,22.2529,18800.0
2013-12-10 10:55:00,29.23,29.26,29.21,29.21,12800.0,22.2605,22.2833,22.2453,22.2453,12800.0
2013-12-10 11:00:00,29.2,29.23,29.2,29.2,18400.0,22.2377,22.2605,22.2377,22.2377,18400.0
2013-12-10 11:05:00,29.19,29.23,29.18,29.22,12800.0,22.23,22.2605,22.2224,22.2529,12800.0
2013-12-10 11:10:00,29.22,29.22,29.17,29.18,16000.0,22.2529,22.2529,22.2148,22.2224,16000.0
2013-12-10 11:15:00,29.18,29.22,29.18,29.21,10400.0,22.2224,22.2529,22.2224,22.2453,10400.0
2013-12-10 11:20:00,29.21,29.22,29.2,29.2,10600.0,22.2453,22.2529,22.2377,22.2377,10600.0
2013-12-10 11:25:00,29.2,29.23,29.2,29.21,22000.0,22.2377,22.2605,22.2377,22.2453,22000.0
2013-12-10 11:30:00,29.2,29.2,29.17,29.17,17600.0,22.2377,22.2377,22.2148,22.2148,17600.0
2013-12-10 11:35:00,29.17,29.2,29.17,29.2,12200.0,22.2148,22.2377,22.2148,22.2377,12200.0
2013-12-10 11:40:00,29.18,29.2,29.18,29.19,9400.0,22.2224,22.2377,22.2224,22.23,9400.0
2013-12-10 11:45:00,29.19,29.19,29.15,29.16,27000.0,22.23,22.23,22.1996,22.2072,27000.0
2013-12-10 11:50:00,29.16,29.16,29.12,29.12,10400.0,22.2072,22.2072,22.1767,22.1767,10400.0
2013-12-10 11:55:00,29.11,29.11,29.09,29.09,19400.0,22.1691,22.1691,22.1539,22.1539,19400.0
2013-12-10 12:00:00,29.09,29.1,29.08,29.09,15600.0,22.1539,22.1615,22.1463,22.1539,15600.0
2013-12-10 12:05:00,29.09,29.09,29.03,29.04,12000.0,22.1539,22.1539,22.1082,22.1158,12000.0
2013-12-10 12:10:00,29.04,29.07,29.04,29.07,29600.0,22.1158,22.1387,22.1158,22.1387,29600.0
2013-12-10 12:15:00,29.07,29.07,29.03,29.03,25600.0,22.1387,22.1387,22.1082,22.1082,25600.0
2013-12-10 12:20:00,29.04,29.06,29.04,29.06,20400.0,22.1158,22.131,22.1158,22.131,20400.0
2013-12-10 12:25:00,29.06,29.09,29.06,29.07,32400.0,22.131,22.1539,22.131,22.1387,32400.0
2013-12-10 12:30:00,29.07,29.07,29.06,29.06,84800.0,22.1387,22.1387,22.131,22.131,84800.0
2013-12-10 12:35:00,29.06,29.07,29.0,29.04,59800.0,22.131,22.1387,22.0853,22.1158,59800.0
2013-12-10 12:40:00,29.03,29.04,28.99,28.99,11000.0,22.1082,22.1158,22.0777,22.0777,11000.0
2013-12-10 12:45:00,28.99,29.0,28.99,29.0,9600.0,22.0777,22.0853,22.0777,22.0853,9600.0
2013-12-10 12:50:00,29.0,29.06,29.0,29.05,9600.0,22.0853,22.131,22.0853,22.1234,9600.0
2013-12-10 12:55:00,29.06,29.07,29.06,29.07,16200.0,22.131,22.1387,22.131,22.1387,16200.0
2013-12-10 13:00:00,29.07,29.07,29.03,29.05,18200.0,22.1387,22.1387,22.1082,22.1234,18200.0
2013-12-10 13:05:00,29.06,29.07,29.03,29.04,10600.0,22.131,22.1387,22.1082,22.1158,10600.0
2013-12-10 13:10:00,29.04,29.05,29.04,29.05,6800.0,22.1158,22.1234,22.1158,22.1234,6800.0
2013-12-10 13:15:00,29.06,29.06,29.05,29.06,3000.0,22.131,22.131,22.1234,22.131,3000.0
2013-12-10 13:20:00,29.06,29.06,29.05,29.05,11400.0,22.131,22.131,22.1234,22.1234,11400.0
2013-12-10 13:25:00,29.04,29.04,29.02,29.02,6400.0,22.1158,22.1158,22.1006,22.1006,6400.0
2013-12-10 13:30:00,29.03,29.04,29.03,29.04,5600.0,22.1082,22.1158,22.1082,22.1158,5600.0
2013-12-10 13:35:00,29.04,29.05,29.03,29.03,9600.0,22.1158,22.1234,22.1082,22.1082,9600.0
2013-12-10 13:40:00,29.04,29.04,29.04,29.04,2200.0,22.1158,22.1158,22.1158,22.1158,2200.0
2013-12-10 13:45:00,29.04,29.06,29.04,29.05,21000.0,22.1158,22.131,22.1158,22.1234,21000.0
2013-12-10 13:50:00,29.04,29.05,29.03,29.03,4000.0,22.1158,22.1234,22.1082,22.1082,4000.0
2013-12-10 13:55:00,29.03,29.03,28.99,29.0,7800.0,22.1082,22.1082,22.0777,22.0853,7800.0
2013-12-10 14:00:00,29.0,29.03,29.0,29.03,11200.0,22.0853,22.1082,22.0853,22.1082,11200.0
2013-12-10 14:05:00,29.03,29.05,29.02,29.05,6200.0,22.1082,22.1234,22.1006,22.1234,6200.0
2013-12-10 14:10:00,29.06,29.06,29.03,29.04,14600.0,22.131,22.131,22.1082,22.1158,14600.0
2013-12-10 14:15:00,29.04,29.05,29.03,29.04,4800.0,22.1158,22.1234,22.1082,22.1158,4800.0
2013-12-10 14:20:00,29.05,29.05,29.05,29.05,8600.0,22.1234,22.1234,22.1234,22.1234,8600.0
2013-12-10 14:25:00,29.05,29.05,29.03,29.05,10800.0,22.1234,22.1234,22.1082,22.1234,10800.0
2013-12-10 14:30:00,29.05,29.05,29.04,29.05,18000.0,22.1234,22.1234,22.1158,22.1234,18000.0
2013-12-10 14:35:00,29.04,29.06,29.04,29.06,73200.0,22.1158,22.131,22.1158,22.131,73200.0
2013-12-10 14:40:00,29.06,29.06,29.05,29.05,17600.0,22.131,22.131,22.1234,22.1234,17600.0
2013-12-10 14:45:00,29.05,29.05,29.03,29.04,14400.0,22.1234,22.1234,22.1082,22.1158,14400.0
2013-12-10 14:50:00,29.04,29.05,29.04,29.05,10000.0,22.1158,22.1234,22.1158,22.1234,10000.0
2013-12-10 14:55:00,29.05,29.06,29.05,29.05,21400.0,22.1234,22.131,22.1234,22.1234,21400.0
2013-12-10 15:00:00,29.06,29.07,29.05,29.06,70400.0,22.131,22.1387,22.1234,22.131,70400.0
2013-12-10 15:05:00,29.06,29.06,29.05,29.06,23000.0,22.131,22.131,22.1234,22.131,23000.0
2013-12-10 15:10:00,29.06,29.06,29.03,29.04,28200.0,22.131,22.131,22.1082,22.1158,28200.0
2013-12-10 15:15:00,29.04,29.04,29.03,29.03,21800.0,22.1158,22.1158,22.1082,22.1082,21800.0
2013-12-10 15:20:00,29.02,29.06,29.02,29.06,30400.0,22.1006,22.131,22.1006,22.131,30400.0
2013-12-10 15:25:00,29.06,29.07,29.03,29.05,53200.0,22.131,22.1387,22.1082,22.1234,53200.0
2013-12-10 15:30:00,29.05,29.05,29.05,29.05,23600.0,22.1234,22.1234,22.1234,22.1234,23600.0
2013-12-10 15:35:00,29.05,29.05,29.04,29.05,26800.0,22.1234,22.1234,22.1158,22.1234,26800.0
2013-12-10 15:40:00,29.04,29.06,29.04,29.05,26200.0,22.1158,22.131,22.1158,22.1234,26200.0
2013-12-10 15:45:00,29.05,29.05,29.04,29.04,33600.0,22.1234,22.1234,22.1158,22.1158,33600.0
2013-12-10 15:50:00,29.04,29.06,29.04,29.05,46200.0,22.1158,22.131,22.1158,22.1234,46200.0
2013-12-10 15:55:00,29.05,29.06,29.02,29.02,98800.0,22.1234,22.131,22.1006,22.1006,98800.0
2013-12-11 09:30:00,29.08,29.25,29.0,29.2,161200.0,22.1463,22.2757,22.0853,22.2377,161200.0
2013-12-11 09:35:00,29.22,29.26,29.2,29.21,11400.0,22.2529,22.2833,22.2377,22.2453,11400.0
2013-12-11 09:40:00,29.23,29.3,29.17,29.24,196200.0,22.2605,22.3138,22.2148,22.2681,196200.0
2013-12-11 09:45:00,29.24,29.27,29.2,29.26,26400.0,22.2681,22.291,22.2377,22.2833,26400.0
2013-12-11 09:50:00,29.26,29.28,29.21,29.28,13800.0,22.2833,22.2986,22.2453,22.2986,13800.0
2013-12-11 09:55:00,29.28,29.33,29.25,29.25,62400.0,22.2986,22.3367,22.2757,22.2757,62400.0
2013-12-11 10:00:00,29.25,29.27,29.18,29.21,16200.0,22.2757,22.291,22.2224,22.2453,16200.0
2013-12-11 10:05:00,29.21,29.22,29.15,29.15,138600.0,22.2453,22.2529,22.1996,22.1996,138600.0
2013-12-11 10:10:00,29.15,29.22,29.15,29.21,17600.0,22.1996,22.2529,22.1996,22.2453,17600.0
2013-12-11 10:15:00,29.21,29.21,29.15,29.15,16600.0,22.2453,22.2453,22.1996,22.1996,16600.0
2013-12-11 10:20:00,29.13,29.2,29.13,29.16,7600.0,22.1843,22.2377,22.1843,22.2072,7600.0
2013-12-11 10:25:00,29.17,29.18,29.11,29.15,22400.0,22.2148,22.2224,22.1691,22.1996,22400.0
2013-12-11 10:30:00,29.14,29.16,29.11,29.16,16800.0,22.192,22.2072,22.1691,22.2072,16800.0
2013-12-11 10:35:00,29.17,29.22,29.17,29.18,25600.0,22.2148,22.2529,22.2148,22.2224,25600.0
2013-12-11 10:40:00,29.18,29.21,29.17,29.2,11000.0,22.2224,22.2453,22.2148,22.2377,11000.0
2013-12-11 10:45:00,29.19,29.2,29.15,29.16,13600.0,22.23,22.2377,22.1996,22.2072,13600.0
2013-12-11 10:50:00,29.15,29.17,29.11,29.17,12800.0,22.1996,22.2148,22.1691,22.2148,12800.0
2013-12-11 10:55:00,29.17,29.17,29.11,29.14,9400.0,22.2148,22.2148,22.1691,22.192,9400.0
2013-12-11 11:00:00,29.15,29.17,29.13,29.13,12600.0,22.1996,22.2148,22.1843,22.1843,12600.0
2013-12-11 11:05:00,29.14,29.14,29.09,29.11,7600.0,22.192,22.192,22.1539,22.1691,7600.0
2013-12-11 11:10:00,29.11,29.16,29.11,29.14,7000.0,22.1691,22.2072,22.1691,22.192,7000.0
2013-12-11 11:15:00,29.15,29.15,29.07,29.09,13600.0,22.1996,22.1996,22.1387,22.1539,13600.0
2013-12-11 11:20:00,29.11,29.11,29.06,29.07,9000.0,22.1691,22.1691,22.131,22.1387,9000.0
2013-12-11 11:25:00,29.06,29.1,29.06,29.1,16800.0,22.131,22.1615,22.131,22.1615,16800.0
2013-12-11 11:30:00,29.1,29.11,29.08,29.1,22000.0,22.1615,22.1691,22.1463,22.1615,22000.0
2013-12-11 11:35:00,29.1,29.12,29.1,29.12,9400.0,22.1615,22.1767,22.1615,22.1767,9400.0
2013-12-11 11:40:00,29.11,29.16,29.11,29.15,20400.0,22.1691,22.2072,22.1691,22.1996,20400.0
2013-12-11 11:45:00,29.15,29.18,29.15,29.17,58800.0,22.1996,22.2224,22.1996,22.2148,58800.0
2013-12-11 11:50:00,29.18,29.18,29.16,29.18,26000.0,22.2224,22.2224,22.2072,22.2224,26000.0
2013-12-11 11:55:00,29.18,29.2,29.18,29.18,19000.0,22.2224,22.2377,22.2224,22.2224,19000.0
2013-12-11 12:00:00,29.18,29.19,29.16,29.18,64000.0,22.2224,22.23,22.2072,22.2224,64000.0
2013-12-11 12:05:00,29.18,29.23,29.18,29.18,71600.0,22.2224,22.2605,22.2224,22.2224,71600.0
2013-12-11 12:10:00,29.18,29.18,29.15,29.15,23800.0,22.2224,22.2224,22.1996,22.1996,23800.0
2013-12-11 12:15:00,29.14,29.17,29.11,29.15,49400.0,22.192,22.2148,22.1691,22.1996,49400.0
2013-12-11 12:20:00,29.14,29.16,29.11,29.13,59200.0,22.192,22.2072,22.1691,22.1843,59200.0
2013-12-11 12:25:00,29.13,29.15,29.11,29.11,46800.0,22.1843,22.1996,22.1691,22.1691,46800.0
2013-12-11 12:30:00,29.11,29.12,29.08,29.09,28800.0,22.1691,22.1767,22.1463,22.1539,28800.0
2013-12-11 12:35:00,29.09,29.09,29.04,29.04,10200.0,22.1539,22.1539,22.1158,22.1158,10200.0
2013-12-11 12:40:00,29.04,29.05,29.0,29.02,17600.0,22.1158,22.1234,22.0853,22.1006,17600.0
2013-12-11 12:45:00,29.03,29.04,29.02,29.04,12000.0,22.1082,22.1158,22.1006,22.1158,12000.0
2013-12-11 12:50:00,29.04,29.05,29.03,29.03,7000.0,22.1158,22.1234,22.1082,22.1082,7000.0
2013-12-11 12:55:00,29.03,29.03,29.03,29.03,7400.0,22.1082,22.1082,22.1082,22.1082,7400.0
2013-12-11 13:00:00,29.02,29.06,29.02,29.06,18800.0,22.1006,22.131,22.1006,22.131,18800.0
2013-12-11 13:05:00,29.06,29.1,29.06,29.09,67200.0,22.131,22.1615,22.131,22.1539,67200.0
2013-12-11 13:10:00,29.09,29.16,29.09,29.16,70000.0,22.1539,22.2072,22.1539,22.2072,70000.0
2013-12-11 13:15:00,29.14,29.21,29.14,29.15,71000.0,22.192,22.2453,22.192,22.1996,71000.0
2013-12-11 13:20:00,29.15,29.18,29.15,29.17,21600.0,22.1996,22.2224,22.1996,22.2148,21600.0
2013-12-11 13:25:00,29.17,29.18,29.16,29.17,10800.0,22.2148,22.2224,22.2072,22.2148,10800.0
2013-12-11 13:30:00,29.17,29.24,29.17,29.24,48200.0,22.2148,22.2681,22.2148,22.2681,48200.0
2013-12-11 13:35:00,29.24,29.24,29.23,29.24,117600.0,22.2681,22.2681,22.2605,22.2681,117600.0
2013-12-11 13:40:00,29.24,29.24,29.2,29.21,49400.0,22.2681,22.2681,22.2377,22.2453,49400.0
2013-12-11 13:45:00,29.21,29.21,29.18,29.21,44000.0,22.2453,22.2453,22.2224,22.2453,44000.0
2013-12-11 13:50:00,29.2,29.2,29.18,29.2,20800.0,22.2377,22.2377,22.2224,22.2377,20800.0
2013-12-11 13:55:00,29.2,29.23,29.2,29.23,17800.0,22.2377,22.2605,22.2377,22.2605,17800.0
2013-12-11 14:00:00,29.23,29.26,29.21,29.25,36200.0,22.2605,22.2833,22.2453,22.2757,36200.0
2013-12-11 14:05:00,29.24,29.24,29.21,29.21,13200.0,22.2681,22.2681,22.2453,22.2453,13200.0
2013-12-11 14:10:00,29.21,29.23,29.21,29.23,26000.0,22.2453,22.2605,22.2453,22.2605,26000.0
2013-12-11 14:15:00,29.23,29.23,29.22,29.22,29400.0,22.2605,22.2605,22.2529,22.2529,29400.0
2013-12-11 14:20:00,29.22,29.24,29.22,29.23,73600.0,22.2529,22.2681,22.2529,22.2605,73600.0
2013-12-11 14:25:00,29.23,29.24,29.21,29.24,28000.0,22.2605,22.2681,22.2453,22.2681,28000.0
2013-12-11 14:30:00,29.24,29.25,29.2,29.25,39000.0,22.2681,22.2757,22.2377,22.2757,39000.0
2013-12-11 14:35:00,29.25,29.25,29.23,29.23,54000.0,22.2757,22.2757,22.2605,22.2605,54000.0
2013-12-11 14:40:00,29.23,29.24,29.22,29.22,30600.0,22.2605,22.2681,22.2529,22.2529,30600.0
2013-12-11 14:45:00,29.22,29.23,29.21,29.22,24000.0,22.2529,22.2605,22.2453,22.2529,24000.0
2013-12-11 14:50:00,29.22,29.24,29.22,29.22,34600.0,22.2529,22.2681,22.2529,22.2529,34600.0
2013-12-11 14:55:00,29.21,29.22,29.14,29.16,49600.0,22.2453,22.2529,22.192,22.2072,49600.0
2013-12-11 15:00:00,29.16,29.16,29.13,29.13,17800.0,22.2072,22.2072,22.1843,22.1843,17800.0
2013-12-11 15:05:00,29.14,29.14,29.11,29.14,22800.0,22.192,22.192,22.1691,22.192,22800.0
2013-12-11 15:10:00,29.14,29.14,29.07,29.1,27000.0,22.192,22.192,22.1387,22.1615,27000.0
2013-12-11 15:15:00,29.1,29.11,29.09,29.1,24000.0,22.1615,22.1691,22.1539,22.1615,24000.0
2013-12-11 15:20:00,29.11,29.13,29.1,29.13,52600.0,22.1691,22.1843,22.1615,22.1843,52600.0
2013-12-11 15:25:00,29.13,29.15,29.12,29.14,39600.0,22.1843,22.1996,22.1767,22.192,39600.0
2013-12-11 15:30:00,29.14,29.15,29.13,29.13,40600.0,22.192,22.1996,22.1843,22.1843,40600.0
2013-12-11 15:35:00,29.13,29.14,29.11,29.13,30000.0,22.1843,22.192,22.1691,22.1843,30000.0
2013-12-11 15:40:00,29.12,29.14,29.12,29.14,61400.0,22.1767,22.192,22.1767,22.192,61400.0
2013-12-11 15:45:00,29.13,29.14,29.09,29.12,120800.0,22.1843,22.192,22.1539,22.1767,120800.0
2013-12-11 15:50:00,29.13,29.13,29.1,29.1,101800.0,22.1843,22.1843,22.1615,22.1615,101800.0
2013-12-11 15:55:00,29.1,29.13,29.09,29.11,176200.0,22.1615,22.1843,22.1539,22.1691,176200.0
2013-12-12 09:30:00,29.03,29.18,28.98,29.14,20400.0,22.1082,22.2224,22.0701,22.192,20400.0
2013-12-12 09:35:00,29.15,29.18,29.11,29.13,29000.0,22.1996,22.2224,22.1691,22.1843,29000.0
2013-12-12 09:40:00,29.14,29.17,29.08,29.08,78600.0,22.192,22.2148,22.1463,22.1463,78600.0
2013-12-12 09:45:00,29.08,29.09,29.03,29.03,61200.0,22.1463,22.1539,22.1082,22.1082,61200.0
2013-12-12 09:50:00,29.03,29.16,29.03,29.13,69800.0,22.1082,22.2072,22.1082,22.1843,69800.0
2013-12-12 09:55:00,29.15,29.25,29.13,29.18,99000.0,22.1996,22.2757,22.1843,22.2224,99000.0
2013-12-12 10:00:00,29.18,29.18,29.11,29.16,47800.0,22.2224,22.2224,22.1691,22.2072,47800.0
2013-12-12 10:05:00,29.16,29.17,29.13,29.14,23400.0,22.2072,22.2148,22.1843,22.192,23400.0
2013-12-12 10:10:00,29.12,29.14,29.09,29.13,41800.0,22.1767,22.192,22.1539,22.1843,41800.0
2013-12-12 10:15:00,29.13,29.14,29.0,29.08,75200.0,22.1843,22.192,22.0853,22.1463,75200.0
2013-12-12 10:20:00,29.08,29.09,29.04,29.04,11200.0,22.1463,22.1539,22.1158,22.1158,11200.0
2013-12-12 10:25:00,29.04,29.11,29.0,29.09,12200.0,22.1158,22.1691,22.0853,22.1539,12200.0
2013-12-12 10:30:00,29.11,29.13,29.07,29.13,11400.0,22.1691,22.1843,22.1387,22.1843,11400.0
2013-12-12 10:35:00,29.13,29.22,29.13,29.21,21600.0,22.1843,22.2529,22.1843,22.2453,21600.0
2013-12-12 10:40:00,29.21,29.21,29.16,29.18,8800.0,22.2453,22.2453,22.2072,22.2224,8800.0
2013-12-12 10:45:00,29.19,29.23,29.18,29.23,5600.0,22.23,22.2605,22.2224,22.2605,5600.0
2013-12-12 10:50:00,29.23,29.24,29.18,29.18,13000.0,22.2605,22.2681,22.2224,22.2224,13000.0
2013-12-12 10:55:00,29.19,29.23,29.18,29.22,15400.0,22.23,22.2605,22.2224,22.2529,15400.0
2013-12-12 11:00:00,29.22,29.24,29.21,29.21,10200.0,22.2529,22.2681,22.2453,22.2453,10200.0
2013-12-12 11:05:00,29.22,29.26,29.21,29.22,22400.0,22.2529,22.2833,22.2453,22.2529,22400.0
2013-12-12 11:10:00,29.23,29.24,29.22,29.23,41000.0,22.2605,22.2681,22.2529,22.2605,41000.0
2013-12-12 11:15:00,29.23,29.23,29.17,29.18,12800.0,22.2605,22.2605,22.2148,22.2224,12800.0
2013-12-12 11:20:00,29.19,29.21,29.19,29.2,6800.0,22.23,22.2453,22.23,22.2377,6800.0
2013-12-12 11:25:00,29.2,29.2,29.12,29.15,12600.0,22.2377,22.2377,22.1767,22.1996,12600.0
2013-12-12 11:30:00,29.14,29.17,29.14,29.17,5800.0,22.192,22.2148,22.192,22.2148,5800.0
2013-12-12 11:35:00,29.17,29.2,29.17,29.2,43400.0,22.2148,22.2377,22.2148,22.2377,43400.0
2013-12-12 11:40:00,29.19,29.25,29.18,29.25,35200.0,22.23,22.2757,22.2224,22.2757,35200.0
2013-12-12 11:45:00,29.24,29.25,29.21,29.22,15400.0,22.2681,22.2757,22.2453,22.2529,15400.0
2013-12-12 11:50:00,29.21,29.21,29.19,29.2,7200.0,22.2453,22.2453,22.23,22.2377,7200.0
2013-12-12 11:55:00,29.2,29.2,29.17,29.18,11200.0,22.2377,22.2377,22.2148,22.2224,11200.0
2013-12-12 12:00:00,29.18,29.21,29.17,29.18,118600.0,22.2224,22.2453,22.2148,22.2224,118600.0
2013-12-12 12:05:00,29.19,29.19,29.16,29.17,7600.0,22.23,22.23,22.2072,22.2148,7600.0
2013-12-12 12:10:00,29.18,29.18,29.13,29.13,13200.0,22.2224,22.2224,22.1843,22.1843,13200.0
2013-12-12 12:15:00,29.11,29.11,29.07,29.07,3000.0,22.1691,22.1691,22.1387,22.1387,3000.0
2013-12-12 12:20:00,29.05,29.08,29.02,29.08,44800.0,22.1234,22.1463,22.1006,22.1463,44800.0
2013-12-12 12:25:00,29.08,29.12,29.07,29.11,8800.0,22.1463,22.1767,22.1387,22.1691,8800.0
2013-12-12 12:30:00,29.11,29.13,29.05,29.07,16400.0,22.1691,22.1843,22.1234,22.1387,16400.0
2013-12-12 12:35:00,29.06,29.11,29.06,29.11,14600.0,22.131,22.1691,22.131,22.1691,14600.0
2013-12-12 12:40:00,29.1,29.13,29.1,29.11,26600.0,22.1615,22.1843,22.1615,22.1691,26600.0
2013-12-12 12:45:00,29.11,29.15,29.11,29.14,7800.0,22.1691,22.1996,22.1691,22.192,7800.0
2013-12-12 12:50:00,29.14,29.14,29.11,29.14,9400.0,22.192,22.192,22.1691,22.192,9400.0
2013-12-12 12:55:00,29.13,29.14,29.1,29.12,5000.0,22.1843,22.192,22.1615,22.1767,5000.0
2013-12-12 13:00:00,29.1,29.18,29.1,29.18,25400.0,22.1615,22.2224,22.1615,22.2224,25400.0
2013-12-12 13:05:00,29.18,29.21,29.18,29.2,17400.0,22.2224,22.2453,22.2224,22.2377,17400.0
2013-12-12 13:10:00,29.19,29.2,29.19,29.2,7600.0,22.23,22.2377,22.23,22.2377,7600.0
2013-12-12 13:15:00,29.2,29.25,29.18,29.25,22400.0,22.2377,22.2757,22.2224,22.2757,22400.0
2013-12-12 13:20:00,29.24,29.25,29.24,29.24,14000.0,22.2681,22.2757,22.2681,22.2681,14000.0
2013-12-12 13:25:00,29.23,29.25,29.22,29.25,17400.0,22.2605,22.2757,22.2529,22.2757,17400.0
2013-12-12 13:30:00,29.25,29.25,29.21,29.21,11600.0,22.2757,22.2757,22.2453,22.2453,11600.0
2013-12-12 13:35:00,29.21,29.23,29.21,29.23,15000.0,22.2453,22.2605,22.2453,22.2605,15000.0
2013-12-12 13:40:00,29.23,29.24,29.21,29.23,27000.0,22.2605,22.2681,22.2453,22.2605,27000.0
2013-12-12 13:45:00,29.23,29.23,29.22,29.22,5400.0,22.2605,22.2605,22.2529,22.2529,5400.0
2013-12-12 13:50:00,29.22,29.22,29.18,29.18,17200.0,22.2529,22.2529,22.2224,22.2224,17200.0
2013-12-12 13:55:00,29.18,29.18,29.15,29.15,12600.0,22.2224,22.2224,22.1996,22.1996,12600.0
2013-12-12 14:00:00,29.15,29.18,29.14,29.17,19000.0,22.1996,22.2224,22.192,22.2148,19000.0
2013-12-12 14:05:00,29.17,29.18,29.15,29.18,9200.0,22.2148,22.2224,22.1996,22.2224,9200.0
2013-12-12 14:10:00,29.18,29.18,29.17,29.18,8800.0,22.2224,22.2224,22.2148,22.2224,8800.0
2013-12-12 14:15:00,29.18,29.19,29.17,29.18,9400.0,22.2224,22.23,22.2148,22.2224,9400.0
2013-12-12 14:20:00,29.18,29.26,29.18,29.25,35000.0,22.2224,22.2833,22.2224,22.2757,35000.0
2013-12-12 14:25:00,29.25,29.25,29.22,29.22,10200.0,22.2757,22.2757,22.2529,22.2529,10200.0
2013-12-12 14:30:00,29.22,29.24,29.22,29.23,8400.0,22.2529,22.2681,22.2529,22.2605,8400.0
2013-12-12 14:35:00,29.23,29.24,29.21,29.24,19800.0,22.2605,22.2681,22.2453,22.2681,19800.0
2013-12-12 14:40:00,29.24,29.24,29.23,29.23,9800.0,22.2681,22.2681,22.2605,22.2605,9800.0
2013-12-12 14:45:00,29.23,29.24,29.23,29.23,10600.0,22.2605,22.2681,22.2605,22.2605,10600.0
2013-12-12 14:50:00,29.23,29.29,29.23,29.29,13600.0,22.2605,22.3062,22.2605,22.3062,13600.0
2013-12-12 14:55:00,29.29,29.3,29.25,29.26,25200.0,22.3062,22.3138,22.2757,22.2833,25200.0
2013-12-12 15:00:00,29.25,29.27,29.22,29.22,47200.0,22.2757,22.291,22.2529,22.2529,47200.0
2013-12-12 15:05:00,29.23,29.23,29.22,29.22,44000.0,22.2605,22.2605,22.2529,22.2529,44000.0
2013-12-12 15:10:00,29.22,29.25,29.22,29.24,47800.0,22.2529,22.2757,22.2529,22.2681,47800.0
2013-12-12 15:15:00,29.24,29.28,29.23,29.27,136200.0,22.2681,22.2986,22.2605,22.291,136200.0
2013-12-12 15:20:00,29.27,29.27,29.25,29.25,10200.0,22.291,22.291,22.2757,22.2757,10200.0
2013-12-12 15:25:00,29.25,29.27,29.25,29.25,31200.0,22.2757,22.291,22.2757,22.2757,31200.0
2013-12-12 15:30:00,29.25,29.25,29.24,29.25,43800.0,22.2757,22.2757,22.2681,22.2757,43800.0
2013-12-12 15:35:00,29.25,29.25,29.21,29.21,42200.0,22.2757,22.2757,22.2453,22.2453,42200.0
2013-12-12 15:40:00,29.21,29.25,29.2,29.23,84400.0,22.2453,22.2757,22.2377,22.2605,84400.0
2013-12-12 15:45:00,29.22,29.23,29.17,29.18,96600.0,22.2529,22.2605,22.2148,22.2224,96600.0
2013-12-12 15:50:00,29.18,29.22,29.18,29.21,92400.0,22.2224,22.2529,22.2224,22.2453,92400.0
2013-12-12 15:55:00,29.2,29.2,29.14,29.18,170400.0,22.2377,22.2377,22.192,22.2224,170400.0
2013-12-13 09:30:00,29.36,29.6,29.21,29.59,71000.0,22.3595,22.5423,22.2453,22.5347,71000.0
2013-12-13 09:35:00,29.6,29.76,29.59,29.71,96600.0,22.5423,22.6641,22.5347,22.6261,96600.0
2013-12-13 09:40:00,29.69,29.7,29.54,29.61,45200.0,22.6108,22.6184,22.4966,22.5499,45200.0
2013-12-13 09:45:00,29.61,29.67,29.55,29.57,71400.0,22.5499,22.5956,22.5042,22.5194,71400.0
2013-12-13 09:50:00,29.61,29.61,29.52,29.52,25400.0,22.5499,22.5499,22.4814,22.4814,25400.0
2013-12-13 09:55:00,29.52,29.58,29.5,29.53,52200.0,22.4814,22.527,22.4661,22.489,52200.0
2013-12-13 10:00:00,29.53,29.55,29.46,29.46,24800.0,22.489,22.5042,22.4357,22.4357,24800.0
2013-12-13 10:05:00,29.46,29.46,29.34,29.37,22800.0,22.4357,22.4357,22.3443,22.3671,22800.0
2013-12-13 10:10:00,29.37,29.37,29.31,29.31,26400.0,22.3671,22.3671,22.3214,22.3214,26400.0
2013-12-13 10:15:00,29.32,29.36,29.28,29.32,43600.0,22.329,22.3595,22.2986,22.329,43600.0
2013-12-13 10:20:00,29.32,29.33,29.29,29.32,22000.0,22.329,22.3367,22.3062,22.329,22000.0
2013-12-13 10:25:00,29.33,29.36,29.31,29.32,64400.0,22.3367,22.3595,22.3214,22.329,64400.0
2013-12-13 10:30:00,29.32,29.34,29.3,29.33,28200.0,22.329,22.3443,22.3138,22.3367,28200.0
2013-12-13 10:35:00,29.33,29.43,29.33,29.38,67000.0,22.3367,22.4128,22.3367,22.3747,67000.0
2013-12-13 10:40:00,29.39,29.39,29.24,29.24,32000.0,22.3824,22.3824,22.2681,22.2681,32000.0
2013-12-13 10:45:00,29.24,29.28,29.17,29.18,37800.0,22.2681,22.2986,22.2148,22.2224,37800.0
2013-12-13 10:50:00,29.18,29.27,29.18,29.25,26800.0,22.2224,22.291,22.2224,22.2757,26800.0
2013-12-13 10:55:00,29.25,29.26,29.25,29.25,14800.0,22.2757,22.2833,22.2757,22.2757,14800.0
2013-12-13 11:00:00,29.24,29.27,29.13,29.14,44000.0,22.2681,22.291,22.1843,22.192,44000.0
2013-12-13 11:05:00,29.14,29.18,29.11,29.14,16800.0,22.192,22.2224,22.1691,22.192,16800.0
2013-12-13 11:10:00,29.14,29.16,29.13,29.13,11400.0,22.192,22.2072,22.1843,22.1843,11400.0
2013-12-13 11:15:00,29.15,29.22,29.13,29.21,17000.0,22.1996,22.2529,22.1843,22.2453,17000.0
2013-12-13 11:20:00,29.2,29.21,29.17,29.17,31800.0,22.2377,22.2453,22.2148,22.2148,31800.0
2013-12-13 11:25:00,29.17,29.21,29.12,29.13,91200.0,22.2148,22.2453,22.1767,22.1843,91200.0
2013-12-13 11:30:00,29.11,29.12,29.08,29.1,22800.0,22.1691,22.1767,22.1463,22.1615,22800.0
2013-12-13 11:35:00,29.1,29.1,29.07,29.09,19200.0,22.1615,22.1615,22.1387,22.1539,19200.0
2013-12-13 11:40:00,29.1,29.17,29.09,29.17,22600.0,22.1615,22.2148,22.1539,22.2148,22600.0
2013-12-13 11:45:00,29.17,29.18,29.14,29.15,29600.0,22.2148,22.2224,22.192,22.1996,29600.0
2013-12-13 11:50:00,29.15,29.17,29.15,29.16,12600.0,22.1996,22.2148,22.1996,22.2072,12600.0
2013-12-13 11:55:00,29.17,29.17,29.11,29.15,8000.0,22.2148,22.2148,22.1691,22.1996,8000.0
2013-12-13 12:00:00,29.16,29.18,29.16,29.18,5600.0,22.2072,22.2224,22.2072,22.2224,5600.0
2013-12-13 12:05:00,29.18,29.21,29.18,29.2,11400.0,22.2224,22.2453,22.2224,22.2377,11400.0
2013-12-13 12:10:00,29.2,29.21,29.2,29.2,12600.0,22.2377,22.2453,22.2377,22.2377,12600.0
2013-12-13 12:15:00,29.22,29.25,29.22,29.24,9000.0,22.2529,22.2757,22.2529,22.2681,9000.0
2013-12-13 12:20:00,29.25,29.3,29.22,29.24,52600.0,22.2757,22.3138,22.2529,22.2681,52600.0
2013-12-13 12:25:00,29.25,29.29,29.25,29.29,2800.0,22.2757,22.3062,22.2757,22.3062,2800.0
2013-12-13 12:30:00,29.3,29.3,29.22,29.22,7200.0,22.3138,22.3138,22.2529,22.2529,7200.0
2013-12-13 12:35:00,29.22,29.23,29.22,29.23,3600.0,22.2529,22.2605,22.2529,22.2605,3600.0
2013-12-13 12:40:00,29.23,29.23,29.21,29.21,6200.0,22.2605,22.2605,22.2453,22.2453,6200.0
2013-12-13 12:45:00,29.21,29.21,29.19,29.2,9200.0,22.2453,22.2453,22.23,22.2377,9200.0
2013-12-13 12:50:00,29.21,29.22,29.2,29.2,10200.0,22.2453,22.2529,22.2377,22.2377,10200.0
2013-12-13 12:55:00,29.21,29.22,29.21,29.22,8400.0,22.2453,22.2529,22.2453,22.2529,8400.0
2013-12-13 13:00:00,29.22,29.24,29.21,29.24,8400.0,22.2529,22.2681,22.2453,22.2681,8400.0
2013-12-13 13:05:00,29.24,29.27,29.24,29.26,17200.0,22.2681,22.291,22.2681,22.2833,17200.0
2013-12-13 13:10:00,29.27,29.27,29.25,29.25,13800.0,22.291,22.291,22.2757,22.2757,13800.0
2013-12-13 13:15:00,29.26,29.26,29.25,29.25,7800.0,22.2833,22.2833,22.2757,22.2757,7800.0
2013-12-13 13:20:00,29.26,29.29,29.25,29.28,19400.0,22.2833,22.3062,22.2757,22.2986,19400.0
2013-12-13 13:25:00,29.28,29.29,29.27,29.29,9800.0,22.2986,22.3062,22.291,22.3062,9800.0
2013-12-13 13:30:00,29.28,29.31,29.27,29.3,14200.0,22.2986,22.3214,22.291,22.3138,14200.0
2013-12-13 13:35:00,29.29,29.3,29.24,29.24,23200.0,22.3062,22.3138,22.2681,22.2681,23200.0
2013-12-13 13:40:00,29.24,29.25,29.24,29.25,21600.0,22.2681,22.2757,22.2681,22.2757,21600.0
2013-12-13 13:45:00,29.24,29.25,29.24,29.24,11800.0,22.2681,22.2757,22.2681,22.2681,11800.0
2013-12-13 13:50:00,29.24,29.25,29.24,29.24,4400.0,22.2681,22.2757,22.2681,22.2681,4400.0
2013-12-13 13:55:00,29.25,29.25,29.2,29.2,8400.0,22.2757,22.2757,22.2377,22.2377,8400.0
2013-12-13 14:00:00,29.21,29.21,29.18,29.18,29600.0,22.2453,22.2453,22.2224,22.2224,29600.0
2013-12-13 14:05:00,29.18,29.21,29.17,29.21,21400.0,22.2224,22.2453,22.2148,22.2453,21400.0
2013-12-13 14:10:00,29.21,29.23,29.19,29.22,56200.0,22.2453,22.2605,22.23,22.2529,56200.0
2013-12-13 14:15:00,29.2,29.21,29.18,29.18,20600.0,22.2377,22.2453,22.2224,22.2224,20600.0
2013-12-13 14:20:00,29.18,29.19,29.18,29.18,12600.0,22.2224,22.23,22.2224,22.2224,12600.0
2013-12-13 14:25:00,29.18,29.18,29.13,29.13,17600.0,22.2224,22.2224,22.1843,22.1843,17600.0
2013-12-13 14:30:00,29.13,29.15,29.11,29.15,12400.0,22.1843,22.1996,22.1691,22.1996,12400.0
2013-12-13 14:35:00,29.15,29.17,29.15,29.17,20800.0,22.1996,22.2148,22.1996,22.2148,20800.0
2013-12-13 14:40:00,29.17,29.18,29.17,29.18,8800.0,22.2148,22.2224,22.2148,22.2224,8800.0
2013-12-13 14:45:00,29.18,29.24,29.18,29.24,36600.0,22.2224,22.2681,22.2224,22.2681,36600.0
2013-12-13 14:50:00,29.24,29.27,29.23,29.24,36600.0,22.2681,22.291,22.2605,22.2681,36600.0
2013-12-13 14:55:00,29.24,29.25,29.24,29.24,24600.0,22.2681,22.2757,22.2681,22.2681,24600.0
2013-12-13 15:00:00,29.23,29.28,29.2,29.2,62400.0,22.2605,22.2986,22.2377,22.2377,62400.0
2013-12-13 15:05:00,29.2,29.21,29.18,29.18,17200.0,22.2377,22.2453,22.2224,22.2224,17200.0
2013-12-13 15:10:00,29.18,29.18,29.15,29.16,23200.0,22.2224,22.2224,22.1996,22.2072,23200.0
2013-12-13 15:15:00,29.16,29.16,29.15,29.16,41000.0,22.2072,22.2072,22.1996,22.2072,41000.0
2013-12-13 15:20:00,29.17,29.18,29.16,29.17,46000.0,22.2148,22.2224,22.2072,22.2148,46000.0
2013-12-13 15:25:00,29.16,29.18,29.15,29.17,59000.0,22.2072,22.2224,22.1996,22.2148,59000.0
2013-12-13 15:30:00,29.16,29.16,29.11,29.14,41000.0,22.2072,22.2072,22.1691,22.192,41000.0
2013-12-13 15:35:00,29.14,29.16,29.09,29.09,47000.0,22.192,22.2072,22.1539,22.1539,47000.0
2013-12-13 15:40:00,29.09,29.11,29.08,29.08,34400.0,22.1539,22.1691,22.1463,22.1463,34400.0
2013-12-13 15:45:00,29.09,29.11,29.08,29.11,54800.0,22.1539,22.1691,22.1463,22.1691,54800.0
2013-12-13 15:50:00,29.11,29.14,29.11,29.13,59600.0,22.1691,22.192,22.1691,22.1843,59600.0
2013-12-13 15:55:00,29.13,29.14,29.09,29.11,176600.0,22.1843,22.192,22.1539,22.1691,176600.0
2013-12-16 09:30:00,29.24,29.33,29.22,29.31,4400.0,22.2681,22.3367,22.2529,22.3214,4400.0
2013-12-16 09:35:00,29.31,29.41,29.1,29.11,38200.0,22.3214,22.3976,22.1615,22.1691,38200.0
2013-12-16 09:40:00,29.13,29.18,29.11,29.11,25600.0,22.1843,22.2224,22.1691,22.1691,25600.0
2013-12-16 09:45:00,29.13,29.26,29.13,29.18,18800.0,22.1843,22.2833,22.1843,22.2224,18800.0
2013-12-16 09:50:00,29.21,29.22,29.12,29.16,21600.0,22.2453,22.2529,22.1767,22.2072,21600.0
2013-12-16 09:55:00,29.15,29.16,29.07,29.09,18600.0,22.1996,22.2072,22.1387,22.1539,18600.0
2013-12-16 10:00:00,29.09,29.1,29.06,29.1,19600.0,22.1539,22.1615,22.131,22.1615,19600.0
2013-12-16 10:05:00,29.09,29.11,29.06,29.06,16600.0,22.1539,22.1691,22.131,22.131,16600.0
2013-12-16 10:10:00,29.06,29.07,29.01,29.01,13000.0,22.131,22.1387,22.093,22.093,13000.0
2013-12-16 10:15:00,29.0,29.02,28.98,29.02,18600.0,22.0853,22.1006,22.0701,22.1006,18600.0
2013-12-16 10:20:00,29.02,29.02,29.01,29.02,7200.0,22.1006,22.1006,22.093,22.1006,7200.0
2013-12-16 10:25:00,29.03,29.05,29.01,29.05,11200.0,22.1082,22.1234,22.093,22.1234,11200.0
2013-12-16 10:30:00,29.05,29.07,29.0,29.03,17200.0,22.1234,22.1387,22.0853,22.1082,17200.0
2013-12-16 10:35:00,29.04,29.07,29.04,29.04,3400.0,22.1158,22.1387,22.1158,22.1158,3400.0
2013-12-16 10:40:00,29.03,29.05,29.03,29.05,9200.0,22.1082,22.1234,22.1082,22.1234,9200.0
2013-12-16 10:45:00,29.05,29.09,29.05,29.08,8600.0,22.1234,22.1539,22.1234,22.1463,8600.0
2013-12-16 10:50:00,29.08,29.08,29.02,29.07,24200.0,22.1463,22.1463,22.1006,22.1387,24200.0
2013-12-16 10:55:00,29.07,29.08,29.04,29.05,12000.0,22.1387,22.1463,22.1158,22.1234,12000.0
2013-12-16 11:00:00,29.05,29.06,29.0,29.01,9200.0,22.1234,22.131,22.0853,22.093,9200.0
2013-12-16 11:05:00,29.0,29.03,29.0,29.03,29000.0,22.0853,22.1082,22.0853,22.1082,29000.0
2013-12-16 11:10:00,29.03,29.08,29.03,29.07,9600.0,22.1082,22.1463,22.1082,22.1387,9600.0
2013-12-16 11:15:00,29.07,29.08,29.04,29.04,8800.0,22.1387,22.1463,22.1158,22.1158,8800.0
2013-12-16 11:20:00,29.04,29.04,29.0,29.03,13600.0,22.1158,22.1158,22.0853,22.1082,13600.0
2013-12-16 11:25:00,29.05,29.05,29.01,29.01,7000.0,22.1234,22.1234,22.093,22.093,7000.0
2013-12-16 11:30:00,29.02,29.03,29.01,29.03,8800.0,22.1006,22.1082,22.093,22.1082,8800.0
2013-12-16 11:35:00,29.03,29.04,29.0,29.0,12600.0,22.1082,22.1158,22.0853,22.0853,12600.0
2013-12-16 11:40:00,29.0,29.06,29.0,29.05,8000.0,22.0853,22.131,22.0853,22.1234,8000.0
2013-12-16 11:45:00,29.05,29.07,29.03,29.06,27600.0,22.1234,22.1387,22.1082,22.131,27600.0
2013-12-16 11:50:00,29.07,29.07,29.04,29.05,11400.0,22.1387,22.1387,22.1158,22.1234,11400.0
2013-12-16 11:55:00,29.05,29.1,29.05,29.09,22200.0,22.1234,22.1615,22.1234,22.1539,22200.0
2013-12-16 12:00:00,29.09,29.11,29.07,29.07,14000.0,22.1539,22.1691,22.1387,22.1387,14000.0
2013-12-16 12:05:00,29.07,29.08,29.06,29.08,8200.0,22.1387,22.1463,22.131,22.1463,8200.0
2013-12-16 12:10:00,29.09,29.09,29.05,29.05,10600.0,22.1539,22.1539,22.1234,22.1234,10600.0
2013-12-16 12:15:00,29.05,29.06,29.04,29.04,10000.0,22.1234,22.131,22.1158,22.1158,10000.0
2013-12-16 12:20:00,29.04,29.05,29.04,29.05,8000.0,22.1158,22.1234,22.1158,22.1234,8000.0
2013-12-16 12:25:00,29.05,29.06,29.05,29.05,5800.0,22.1234,22.131,22.1234,22.1234,5800.0
2013-12-16 12:30:00,29.05,29.06,29.04,29.06,5600.0,22.1234,22.131,22.1158,22.131,5600.0
2013-12-16 12:35:00,29.06,29.07,29.06,29.06,10400.0,22.131,22.1387,22.131,22.131,10400.0
2013-12-16 12:40:00,29.06,29.07,29.06,29.06,9400.0,22.131,22.1387,22.131,22.131,9400.0
2013-12-16 12:45:00,29.06,29.06,29.0,29.0,14800.0,22.131,22.131,22.0853,22.0853,14800.0
2013-12-16 12:50:00,29.01,29.02,28.98,28.98,23200.0,22.093,22.1006,22.0701,22.0701,23200.0
2013-12-16 12:55:00,28.99,28.99,28.98,28.98,13200.0,22.0777,22.0777,22.0701,22.0701,13200.0
2013-12-16 13:00:00,28.98,28.99,28.96,28.97,25000.0,22.0701,22.0777,22.0549,22.0625,25000.0
2013-12-16 13:05:00,28.97,28.98,28.95,28.97,21000.0,22.0625,22.0701,22.0473,22.0625,21000.0
2013-12-16 13:10:00,28.98,28.98,28.97,28.97,9600.0,22.0701,22.0701,22.0625,22.0625,9600.0
2013-12-16 13:15:00,28.97,28.97,28.93,28.93,14200.0,22.0625,22.0625,22.032,22.032,14200.0
2013-12-16 13:20:00,28.94,28.94,28.91,28.93,13800.0,22.0396,22.0396,22.0168,22.032,13800.0
2013-12-16 13:25:00,28.93,28.93,28.92,28.93,9600.0,22.032,22.032,22.0244,22.032,9600.0
2013-12-16 13:30:00,28.92,28.93,28.91,28.91,17600.0,22.0244,22.032,22.0168,22.0168,17600.0
2013-12-16 13:35:00,28.91,28.91,28.88,28.88,11000.0,22.0168,22.0168,21.994,21.994,11000.0
2013-12-16 13:40:00,28.88,28.9,28.88,28.9,37400.0,21.994,22.0092,21.994,22.0092,37400.0
2013-12-16 13:45:00,28.9,28.91,28.89,28.91,17800.0,22.0092,22.0168,22.0016,22.0168,17800.0
2013-12-16 13:50:00,28.91,28.91,28.9,28.9,9400.0,22.0168,22.0168,22.0092,22.0092,9400.0
2013-12-16 13:55:00,28.91,28.92,28.9,28.92,17600.0,22.0168,22.0244,22.0092,22.0244,17600.0
2013-12-16 14:00:00,28.92,28.95,28.92,28.95,37600.0,22.0244,22.0473,22.0244,22.0473,37600.0
2013-12-16 14:05:00,28.95,28.95,28.93,28.93,23200.0,22.0473,22.0473,22.032,22.032,23200.0
2013-12-16 14:10:00,28.93,28.93,28.91,28.92,25000.0,22.032,22.032,22.0168,22.0244,25000.0
2013-12-16 14:15:00,28.92,28.92,28.9,28.91,12400.0,22.0244,22.0244,22.0092,22.0168,12400.0
2013-12-16 14:20:00,28.9,28.9,28.88,28.89,33600.0,22.0092,22.0092,21.994,22.0016,33600.0
2013-12-16 14:25:00,28.89,28.89,28.87,28.89,19400.0,22.0016,22.0016,21.9863,22.0016,19400.0
2013-12-16 14:30:00,28.88,28.89,28.86,28.86,36600.0,21.994,22.0016,21.9787,21.9787,36600.0
2013-12-16 14:35:00,28.86,28.87,28.86,28.86,21200.0,21.9787,21.9863,21.9787,21.9787,21200.0
2013-12-16 14:40:00,28.87,28.88,28.86,28.86,32800.0,21.9863,21.994,21.9787,21.9787,32800.0
2013-12-16 14:45:00,28.86,28.87,28.86,28.86,10200.0,21.9787,21.9863,21.9787,21.9787,10200.0
2013-12-16 14:50:00,28.86,28.86,28.85,28.86,19600.0,21.9787,21.9787,21.9711,21.9787,19600.0
2013-12-16 14:55:00,28.86,28.86,28.86,28.86,26200.0,21.9787,21.9787,21.9787,21.9787,26200.0
2013-12-16 15:00:00,28.86,28.86,28.84,28.84,17800.0,21.9787,21.9787,21.9635,21.9635,17800.0
2013-12-16 15:05:00,28.84,28.84,28.84,28.84,20200.0,21.9635,21.9635,21.9635,21.9635,20200.0
2013-12-16 15:10:00,28.84,28.84,28.83,28.84,25800.0,21.9635,21.9635,21.9559,21.9635,25800.0
2013-12-16 15:15:00,28.84,28.84,28.83,28.84,25000.0,21.9635,21.9635,21.9559,21.9635,25000.0
2013-12-16 15:20:00,28.84,28.85,28.83,28.83,31600.0,21.9635,21.9711,21.9559,21.9559,31600.0
2013-12-16 15:25:00,28.83,28.84,28.83,28.84,12400.0,21.9559,21.9635,21.9559,21.9635,12400.0
2013-12-16 15:30:00,28.83,28.86,28.83,28.86,49800.0,21.9559,21.9787,21.9559,21.9787,49800.0
2013-12-16 15:35:00,28.86,28.9,28.86,28.9,27000.0,21.9787,22.0092,21.9787,22.0092,27000.0
2013-12-16 15:40:00,28.9,28.95,28.9,28.95,46400.0,22.0092,22.0473,22.0092,22.0473,46400.0
2013-12-16 15:45:00,28.94,28.96,28.93,28.93,89800.0,22.0396,22.0549,22.032,22.032,89800.0
2013-12-16 15:50:00,28.93,28.93,28.86,28.88,72600.0,22.032,22.032,21.9787,21.994,72600.0
2013-12-16 15:55:00,28.88,28.88,28.84,28.84,151600.0,21.994,21.994,21.9635,21.9635,151600.0
2013-12-17 09:30:00,28.89,28.95,28.84,28.89,20200.0,22.0016,22.0473,21.9635,22.0016,20200.0
2013-12-17 09:35:00,28.9,28.93,28.85,28.85,15400.0,22.0092,22.032,21.9711,21.9711,15400.0
2013-12-17 09:40:00,28.85,28.88,28.83,28.88,4200.0,21.9711,21.994,21.9559,21.994,4200.0
2013-12-17 09:45:00,28.88,28.93,28.85,28.9,12800.0,21.994,22.032,21.9711,22.0092,12800.0
2013-12-17 09:50:00,28.9,28.96,28.86,28.93,20800.0,22.0092,22.0549,21.9787,22.032,20800.0
2013-12-17 09:55:00,28.92,29.0,28.92,29.0,34800.0,22.0244,22.0853,22.0244,22.0853,34800.0
2013-12-17 10:00:00,29.02,29.06,28.93,28.99,22600.0,22.1006,22.131,22.032,22.0777,22600.0
2013-12-17 10:05:00,28.99,29.07,28.96,29.03,43200.0,22.0777,22.1387,22.0549,22.1082,43200.0
2013-12-17 10:10:00,29.04,29.1,29.0,29.09,68000.0,22.1158,22.1615,22.0853,22.1539,68000.0
2013-12-17 10:15:00,29.1,29.11,29.05,29.06,25000.0,22.1615,22.1691,22.1234,22.131,25000.0
2013-12-17 10:20:00,29.06,29.08,29.04,29.08,15400.0,22.131,22.1463,22.1158,22.1463,15400.0
2013-12-17 10:25:00,29.09,29.09,29.06,29.07,5800.0,22.1539,22.1539,22.131,22.1387,5800.0
2013-12-17 10:30:00,29.05,29.05,29.0,29.03,7200.0,22.1234,22.1234,22.0853,22.1082,7200.0
2013-12-17 10:35:00,29.04,29.06,29.04,29.06,8200.0,22.1158,22.131,22.1158,22.131,8200.0
2013-12-17 10:40:00,29.06,29.06,29.01,29.01,10400.0,22.131,22.131,22.093,22.093,10400.0
2013-12-17 10:45:00,29.0,29.02,28.94,28.94,6600.0,22.0853,22.1006,22.0396,22.0396,6600.0
2013-12-17 10:50:00,28.92,28.92,28.91,28.91,8800.0,22.0244,22.0244,22.0168,22.0168,8800.0
2013-12-17 10:55:00,28.91,28.91,28.88,28.88,14200.0,22.0168,22.0168,21.994,21.994,14200.0
2013-12-17 11:00:00,28.88,28.89,28.82,28.83,11800.0,21.994,22.0016,21.9483,21.9559,11800.0
2013-12-17 11:05:00,28.83,28.86,28.83,28.84,9600.0,21.9559,21.9787,21.9559,21.9635,9600.0
2013-12-17 11:10:00,28.86,28.87,28.82,28.87,7200.0,21.9787,21.9863,21.9483,21.9863,7200.0
2013-12-17 11:15:00,28.86,28.87,28.85,28.86,7800.0,21.9787,21.9863,21.9711,21.9787,7800.0
2013-12-17 11:20:00,28.85,28.85,28.83,28.84,9000.0,21.9711,21.9711,21.9559,21.9635,9000.0
2013-12-17 11:25:00,28.84,28.85,28.79,28.81,14400.0,21.9635,21.9711,21.9254,21.9406,14400.0
2013-12-17 11:30:00,28.81,28.82,28.77,28.77,16000.0,21.9406,21.9483,21.9102,21.9102,16000.0
2013-12-17 11:35:00,28.75,28.8,28.75,28.8,7600.0,21.895,21.933,21.895,21.933,7600.0
2013-12-17 11:40:00,28.79,28.8,28.78,28.78,6200.0,21.9254,21.933,21.9178,21.9178,6200.0
2013-12-17 11:45:00,28.78,28.84,28.77,28.84,6800.0,21.9178,21.9635,21.9102,21.9635,6800.0
2013-12-17 11:50:00,28.83,28.83,28.8,28.81,6600.0,21.9559,21.9559,21.933,21.9406,6600.0
2013-12-17 11:55:00,28.81,28.84,28.8,28.83,7000.0,21.9406,21.9635,21.933,21.9559,7000.0
2013-12-17 12:00:00,28.82,28.86,28.82,28.86,8000.0,21.9483,21.9787,21.9483,21.9787,8000.0
2013-12-17 12:05:00,28.86,28.88,28.86,28.87,9800.0,21.9787,21.994,21.9787,21.9863,9800.0
2013-12-17 12:10:00,28.86,28.9,28.86,28.9,7800.0,21.9787,22.0092,21.9787,22.0092,7800.0
2013-12-17 12:15:00,28.89,28.9,28.88,28.9,10400.0,22.0016,22.0092,21.994,22.0092,10400.0
2013-12-17 12:20:00,28.9,28.91,28.9,28.91,7000.0,22.0092,22.0168,22.0092,22.0168,7000.0
2013-12-17 12:25:00,28.91,28.91,28.88,28.89,12600.0,22.0168,22.0168,21.994,22.0016,12600.0
2013-12-17 12:30:00,28.89,28.9,28.89,28.89,9800.0,22.0016,22.0092,22.0016,22.0016,9800.0
2013-12-17 12:35:00,28.9,28.92,28.9,28.92,9400.0,22.0092,22.0244,22.0092,22.0244,9400.0
2013-12-17 12:40:00,28.91,28.93,28.91,28.92,10400.0,22.0168,22.032,22.0168,22.0244,10400.0
2013-12-17 12:45:00,28.93,28.93,28.92,28.93,4800.0,22.032,22.032,22.0244,22.032,4800.0
2013-12-17 12:50:00,28.93,28.96,28.93,28.95,8600.0,22.032,22.0549,22.032,22.0473,8600.0
2013-12-17 12:55:00,28.94,28.96,28.93,28.95,11600.0,22.0396,22.0549,22.032,22.0473,11600.0
2013-12-17 13:00:00,28.93,28.95,28.93,28.95,3800.0,22.032,22.0473,22.032,22.0473,3800.0
2013-12-17 13:05:00,28.95,28.99,28.95,28.96,17200.0,22.0473,22.0777,22.0473,22.0549,17200.0
2013-12-17 13:10:00,28.96,28.98,28.95,28.97,10800.0,22.0549,22.0701,22.0473,22.0625,10800.0
2013-12-17 13:15:00,28.97,29.02,28.95,29.02,9200.0,22.0625,22.1006,22.0473,22.1006,9200.0
2013-12-17 13:20:00,29.02,29.03,29.0,29.0,10200.0,22.1006,22.1082,22.0853,22.0853,10200.0
2013-12-17 13:25:00,28.99,28.99,28.98,28.99,9200.0,22.0777,22.0777,22.0701,22.0777,9200.0
2013-12-17 13:30:00,28.99,29.0,28.98,28.98,8400.0,22.0777,22.0853,22.0701,22.0701,8400.0
2013-12-17 13:35:00,28.99,29.02,28.99,29.02,12200.0,22.0777,22.1006,22.0777,22.1006,12200.0
2013-12-17 13:40:00,29.02,29.02,29.02,29.02,8800.0,22.1006,22.1006,22.1006,22.1006,8800.0
2013-12-17 13:45:00,29.02,29.03,29.01,29.01,7400.0,22.1006,22.1082,22.093,22.093,7400.0
2013-12-17 13:50:00,29.0,29.02,29.0,29.01,9800.0,22.0853,22.1006,22.0853,22.093,9800.0
2013-12-17 13:55:00,29.01,29.04,29.01,29.04,12600.0,22.093,22.1158,22.093,22.1158,12600.0
2013-12-17 14:00:00,29.04,29.07,29.04,29.06,9400.0,22.1158,22.1387,22.1158,22.131,9400.0
2013-12-17 14:05:00,29.06,29.1,29.04,29.1,25800.0,22.131,22.1615,22.1158,22.1615,25800.0
2013-12-17 14:10:00,29.1,29.11,29.1,29.1,17800.0,22.1615,22.1691,22.1615,22.1615,17800.0
2013-12-17 14:15:00,29.1,29.11,29.09,29.1,8200.0,22.1615,22.1691,22.1539,22.1615,8200.0
2013-12-17 14:20:00,29.1,29.13,29.1,29.12,12400.0,22.1615,22.1843,22.1615,22.1767,12400.0
2013-12-17 14:25:00,29.12,29.12,29.11,29.11,9200.0,22.1767,22.1767,22.1691,22.1691,9200.0
2013-12-17 14:30:00,29.11,29.12,29.1,29.1,16200.0,22.1691,22.1767,22.1615,22.1615,16200.0
2013-12-17 14:35:00,29.09,29.1,29.08,29.09,22200.0,22.1539,22.1615,22.1463,22.1539,22200.0
2013-12-17 14:40:00,29.09,29.1,29.08,29.1,13200.0,22.1539,22.1615,22.1463,22.1615,13200.0
2013-12-17 14:45:00,29.09,29.1,29.09,29.1,17800.0,22.1539,22.1615,22.1539,22.1615,17800.0
2013-12-17 14:50:00,29.1,29.1,29.07,29.08,15000.0,22.1615,22.1615,22.1387,22.1463,15000.0
2013-12-17 14:55:00,29.08,29.1,29.08,29.09,15200.0,22.1463,22.1615,22.1463,22.1539,15200.0
2013-12-17 15:00:00,29.1,29.1,29.09,29.1,12600.0,22.1615,22.1615,22.1539,22.1615,12600.0
2013-12-17 15:05:00,29.1,29.13,29.09,29.13,16600.0,22.1615,22.1843,22.1539,22.1843,16600.0
2013-12-17 15:10:00,29.13,29.13,29.12,29.12,10000.0,22.1843,22.1843,22.1767,22.1767,10000.0
2013-12-17 15:15:00,29.13,29.15,29.13,29.14,18800.0,22.1843,22.1996,22.1843,22.192,18800.0
2013-12-17 15:20:00,29.14,29.15,29.13,29.14,17200.0,22.192,22.1996,22.1843,22.192,17200.0
2013-12-17 15:25:00,29.14,29.15,29.14,29.15,19400.0,22.192,22.1996,22.192,22.1996,19400.0
2013-12-17 15:30:00,29.15,29.15,29.1,29.1,37400.0,22.1996,22.1996,22.1615,22.1615,37400.0
2013-12-17 15:35:00,29.1,29.11,29.09,29.11,30000.0,22.1615,22.1691,22.1539,22.1691,30000.0
2013-12-17 15:40:00,29.11,29.11,29.1,29.1,22600.0,22.1691,22.1691,22.1615,22.1615,22600.0
2013-12-17 15:45:00,29.1,29.12,29.09,29.11,50200.0,22.1615,22.1767,22.1539,22.1691,50200.0
2013-12-17 15:50:00,29.11,29.12,29.1,29.11,53000.0,22.1691,22.1767,22.1615,22.1691,53000.0
2013-12-17 15:55:00,29.11,29.12,29.08,29.08,103800.0,22.1691,22.1767,22.1463,22.1463,103800.0
2013-12-18 09:30:00,29.13,29.25,29.08,29.24,11200.0,22.1843,22.2757,22.1463,22.2681,11200.0
2013-12-18 09:35:00,29.27,29.3,29.24,29.26,12400.0,22.291,22.3138,22.2681,22.2833,12400.0
2013-12-18 09:40:00,29.28,29.29,29.23,29.23,25000.0,22.2986,22.3062,22.2605,22.2605,25000.0
2013-12-18 09:45:00,29.23,29.27,29.22,29.25,16600.0,22.2605,22.291,22.2529,22.2757,16600.0
2013-12-18 09:50:00,29.26,29.26,29.17,29.19,11200.0,22.2833,22.2833,22.2148,22.23,11200.0
2013-12-18 09:55:00,29.18,29.2,29.17,29.18,16600.0,22.2224,22.2377,22.2148,22.2224,16600.0
2013-12-18 10:00:00,29.18,29.22,29.16,29.21,21800.0,22.2224,22.2529,22.2072,22.2453,21800.0
2013-12-18 10:05:00,29.23,29.23,29.21,29.21,11600.0,22.2605,22.2605,22.2453,22.2453,11600.0
2013-12-18 10:10:00,29.24,29.27,29.23,29.25,9600.0,22.2681,22.291,22.2605,22.2757,9600.0
2013-12-18 10:15:00,29.25,29.25,29.19,29.19,21000.0,22.2757,22.2757,22.23,22.23,21000.0
2013-12-18 10:20:00,29.18,29.2,29.13,29.16,10000.0,22.2224,22.2377,22.1843,22.2072,10000.0
2013-12-18 10:25:00,29.16,29.2,29.16,29.18,9400.0,22.2072,22.2377,22.2072,22.2224,9400.0
2013-12-18 10:30:00,29.18,29.18,29.15,29.16,15200.0,22.2224,22.2224,22.1996,22.2072,15200.0
2013-12-18 10:35:00,29.16,29.17,29.15,29.16,15200.0,22.2072,22.2148,22.1996,22.2072,15200.0
2013-12-18 10:40:00,29.17,29.17,29.14,29.14,14800.0,22.2148,22.2148,22.192,22.192,14800.0
2013-12-18 10:45:00,29.14,29.14,29.09,29.12,15800.0,22.192,22.192,22.1539,22.1767,15800.0
2013-12-18 10:50:00,29.14,29.14,29.12,29.13,19400.0,22.192,22.192,22.1767,22.1843,19400.0
2013-12-18 10:55:00,29.12,29.14,29.12,29.14,20000.0,22.1767,22.192,22.1767,22.192,20000.0
2013-12-18 11:00:00,29.14,29.14,29.13,29.14,10200.0,22.192,22.192,22.1843,22.192,10200.0
2013-12-18 11:05:00,29.13,29.14,29.12,29.14,20000.0,22.1843,22.192,22.1767,22.192,20000.0
2013-12-18 11:10:00,29.15,29.15,29.12,29.13,10200.0,22.1996,22.1996,22.1767,22.1843,10200.0
2013-12-18 11:15:00,29.13,29.14,29.12,29.13,19200.0,22.1843,22.192,22.1767,22.1843,19200.0
2013-12-18 11:20:00,29.13,29.14,29.13,29.13,6200.0,22.1843,22.192,22.1843,22.1843,6200.0
2013-12-18 11:25:00,29.13,29.14,29.13,29.13,7400.0,22.1843,22.192,22.1843,22.1843,7400.0
2013-12-18 11:30:00,29.11,29.13,29.1,29.13,11000.0,22.1691,22.1843,22.1615,22.1843,11000.0
2013-12-18 11:35:00,29.13,29.14,29.11,29.13,7000.0,22.1843,22.192,22.1691,22.1843,7000.0
2013-12-18 11:40:00,29.13,29.13,29.06,29.07,16000.0,22.1843,22.1843,22.131,22.1387,16000.0
2013-12-18 11:45:00,29.07,29.07,29.0,29.0,7400.0,22.1387,22.1387,22.0853,22.0853,7400.0
2013-12-18 11:50:00,29.0,29.01,28.99,29.0,7200.0,22.0853,22.093,22.0777,22.0853,7200.0
2013-12-18 11:55:00,29.0,29.05,29.0,29.03,6800.0,22.0853,22.1234,22.0853,22.1082,6800.0
2013-12-18 12:00:00,29.03,29.04,29.01,29.02,18600.0,22.1082,22.1158,22.093,22.1006,18600.0
2013-12-18 12:05:00,29.02,29.02,29.0,29.0,9000.0,22.1006,22.1006,22.0853,22.0853,9000.0
2013-12-18 12:10:00,29.0,29.02,29.0,29.0,5400.0,22.0853,22.1006,22.0853,22.0853,5400.0
2013-12-18 12:15:00,29.0,29.0,29.0,29.0,5600.0,22.0853,22.0853,22.0853,22.0853,5600.0
2013-12-18 12:20:00,29.0,29.01,29.0,29.01,6600.0,22.0853,22.093,22.0853,22.093,6600.0
2013-12-18 12:25:00,29.0,29.0,29.0,29.0,8200.0,22.0853,22.0853,22.0853,22.0853,8200.0
2013-12-18 12:30:00,29.0,29.02,29.0,29.0,6400.0,22.0853,22.1006,22.0853,22.0853,6400.0
2013-12-18 12:35:00,29.0,29.02,29.0,29.0,38800.0,22.0853,22.1006,22.0853,22.0853,38800.0
2013-12-18 12:40:00,29.0,29.04,29.0,29.04,9000.0,22.0853,22.1158,22.0853,22.1158,9000.0
2013-12-18 12:45:00,29.04,29.05,29.03,29.05,14400.0,22.1158,22.1234,22.1082,22.1234,14400.0
2013-12-18 12:50:00,29.05,29.06,29.04,29.06,9600.0,22.1234,22.131,22.1158,22.131,9600.0
2013-12-18 12:55:00,29.06,29.08,29.05,29.08,19800.0,22.131,22.1463,22.1234,22.1463,19800.0
2013-12-18 13:00:00,29.08,29.24,29.07,29.21,162200.0,22.1463,22.2681,22.1387,22.2453,162200.0
2013-12-18 13:05:00,29.2,29.23,29.15,29.23,33400.0,22.2377,22.2605,22.1996,22.2605,33400.0
2013-12-18 13:10:00,29.22,29.24,29.19,29.19,37400.0,22.2529,22.2681,22.23,22.23,37400.0
2013-12-18 13:15:00,29.21,29.23,29.17,29.21,27400.0,22.2453,22.2605,22.2148,22.2453,27400.0
2013-12-18 13:20:00,29.22,29.25,29.2,29.24,18600.0,22.2529,22.2757,22.2377,22.2681,18600.0
2013-12-18 13:25:00,29.25,29.25,29.22,29.23,10800.0,22.2757,22.2757,22.2529,22.2605,10800.0
2013-12-18 13:30:00,29.22,29.38,29.22,29.38,117600.0,22.2529,22.3747,22.2529,22.3747,117600.0
2013-12-18 13:35:00,29.37,29.42,29.33,29.35,59800.0,22.3671,22.4052,22.3367,22.3519,59800.0
2013-12-18 13:40:00,29.34,29.41,29.31,29.41,35600.0,22.3443,22.3976,22.3214,22.3976,35600.0
2013-12-18 13:45:00,29.41,29.42,29.28,29.28,14800.0,22.3976,22.4052,22.2986,22.2986,14800.0
2013-12-18 13:50:00,29.28,29.28,29.24,29.24,26200.0,22.2986,22.2986,22.2681,22.2681,26200.0
2013-12-18 13:55:00,29.24,29.28,29.21,29.22,25600.0,22.2681,22.2986,22.2453,22.2529,25600.0
2013-12-18 14:00:00,29.21,29.42,29.08,29.42,58800.0,22.2453,22.4052,22.1463,22.4052,58800.0
2013-12-18 14:05:00,29.4,29.65,29.36,29.65,53600.0,22.39,22.5804,22.3595,22.5804,53600.0
2013-12-18 14:10:00,29.61,29.63,29.47,29.54,45400.0,22.5499,22.5651,22.4433,22.4966,45400.0
2013-12-18 14:15:00,29.52,29.6,29.42,29.59,64000.0,22.4814,22.5423,22.4052,22.5347,64000.0
2013-12-18 14:20:00,29.57,29.61,29.52,29.59,40400.0,22.5194,22.5499,22.4814,22.5347,40400.0
2013-12-18 14:25:00,29.59,29.64,29.54,29.64,36200.0,22.5347,22.5727,22.4966,22.5727,36200.0
2013-12-18 14:30:00,29.63,29.66,29.59,29.66,40400.0,22.5651,22.588,22.5347,22.588,40400.0
2013-12-18 14:35:00,29.66,29.77,29.65,29.75,27400.0,22.588,22.6717,22.5804,22.6565,27400.0
2013-12-18 14:40:00,29.75,29.78,29.72,29.74,41400.0,22.6565,22.6794,22.6337,22.6489,41400.0
2013-12-18 14:45:00,29.73,29.8,29.7,29.7,48400.0,22.6413,22.6946,22.6184,22.6184,48400.0
2013-12-18 14:50:00,29.7,29.71,29.61,29.68,17600.0,22.6184,22.6261,22.5499,22.6032,17600.0
2013-12-18 14:55:00,29.68,29.72,29.65,29.66,17400.0,22.6032,22.6337,22.5804,22.588,17400.0
2013-12-18 15:00:00,29.66,29.71,29.63,29.69,47800.0,22.588,22.6261,22.5651,22.6108,47800.0
2013-12-18 15:05:00,29.7,29.7,29.61,29.61,21200.0,22.6184,22.6184,22.5499,22.5499,21200.0
2013-12-18 15:10:00,29.62,29.7,29.62,29.69,39800.0,22.5575,22.6184,22.5575,22.6108,39800.0
2013-12-18 15:15:00,29.69,29.71,29.66,29.68,29000.0,22.6108,22.6261,22.588,22.6032,29000.0
2013-12-18 15:20:00,29.68,29.72,29.68,29.68,32200.0,22.6032,22.6337,22.6032,22.6032,32200.0
2013-12-18 15:25:00,29.68,29.69,29.63,29.65,35000.0,22.6032,22.6108,22.5651,22.5804,35000.0
2013-12-18 15:30:00,29.65,29.66,29.63,29.63,43000.0,22.5804,22.588,22.5651,22.5651,43000.0
2013-12-18 15:35:00,29.63,29.66,29.63,29.66,56000.0,22.5651,22.588,22.5651,22.588,56000.0
2013-12-18 15:40:00,29.66,29.68,29.65,29.66,69200.0,22.588,22.6032,22.5804,22.588,69200.0
2013-12-18 15:45:00,29.66,29.67,29.61,29.61,68400.0,22.588,22.5956,22.5499,22.5499,68400.0
2013-12-18 15:50:00,29.61,29.65,29.61,29.63,54000.0,22.5499,22.5804,22.5499,22.5651,54000.0
2013-12-18 15:55:00,29.62,29.66,29.6,29.64,145400.0,22.5575,22.588,22.5423,22.5727,145400.0
2013-12-19 09:30:00,29.53,29.61,29.46,29.56,10600.0,22.489,22.5499,22.4357,22.5118,10600.0
2013-12-19 09:35:00,29.6,29.71,29.6,29.63,9800.0,22.5423,22.6261,22.5423,22.5651,9800.0
2013-12-19 09:40:00,29.61,29.71,29.54,29.65,16200.0,22.5499,22.6261,22.4966,22.5804,16200.0
2013-12-19 09:45:00,29.67,29.71,29.58,29.63,11600.0,22.5956,22.6261,22.527,22.5651,11600.0
2013-12-19 09:50:00,29.6,29.61,29.39,29.41,11400.0,22.5423,22.5499,22.3824,22.3976,11400.0
2013-12-19 09:55:00,29.45,29.64,29.44,29.64,22800.0,22.428,22.5727,22.4204,22.5727,22800.0
2013-12-19 10:00:00,29.63,29.63,29.5,29.51,26600.0,22.5651,22.5651,22.4661,22.4737,26600.0
2013-12-19 10:05:00,29.55,29.58,29.52,29.52,7200.0,22.5042,22.527,22.4814,22.4814,7200.0
2013-12-19 10:10:00,29.53,29.53,29.42,29.43,9800.0,22.489,22.489,22.4052,22.4128,9800.0
2013-12-19 10:15:00,29.44,29.5,29.41,29.45,22800.0,22.4204,22.4661,22.3976,22.428,22800.0
2013-12-19 10:20:00,29.45,29.49,29.45,29.47,11200.0,22.428,22.4585,22.428,22.4433,11200.0
2013-12-19 10:25:00,29.47,29.55,29.46,29.55,11000.0,22.4433,22.5042,22.4357,22.5042,11000.0
2013-12-19 10:30:00,29.54,29.54,29.47,29.49,10600.0,22.4966,22.4966,22.4433,22.4585,10600.0
2013-12-19 10:35:00,29.5,29.5,29.43,29.48,9200.0,22.4661,22.4661,22.4128,22.4509,9200.0
2013-12-19 10:40:00,29.44,29.5,29.44,29.49,16000.0,22.4204,22.4661,22.4204,22.4585,16000.0
2013-12-19 10:45:00,29.5,29.54,29.5,29.5,12200.0,22.4661,22.4966,22.4661,22.4661,12200.0
2013-12-19 10:50:00,29.5,29.53,29.46,29.46,10000.0,22.4661,22.489,22.4357,22.4357,10000.0
2013-12-19 10:55:00,29.46,29.47,29.43,29.46,16200.0,22.4357,22.4433,22.4128,22.4357,16200.0
2013-12-19 11:00:00,29.47,29.5,29.46,29.48,5400.0,22.4433,22.4661,22.4357,22.4509,5400.0
2013-12-19 11:05:00,29.49,29.5,29.44,29.44,5200.0,22.4585,22.4661,22.4204,22.4204,5200.0
2013-12-19 11:10:00,29.45,29.45,29.43,29.45,8000.0,22.428,22.428,22.4128,22.428,8000.0
2013-12-19 11:15:00,29.46,29.48,29.45,29.48,5800.0,22.4357,22.4509,22.428,22.4509,5800.0
2013-12-19 11:20:00,29.48,29.49,29.45,29.49,8000.0,22.4509,22.4585,22.428,22.4585,8000.0
2013-12-19 11:25:00,29.5,29.51,29.46,29.51,10600.0,22.4661,22.4737,22.4357,22.4737,10600.0
2013-12-19 11:30:00,29.49,29.5,29.47,29.47,10400.0,22.4585,22.4661,22.4433,22.4433,10400.0
2013-12-19 11:35:00,29.49,29.52,29.49,29.5,12800.0,22.4585,22.4814,22.4585,22.4661,12800.0
2013-12-19 11:40:00,29.5,29.52,29.48,29.5,29800.0,22.4661,22.4814,22.4509,22.4661,29800.0
2013-12-19 11:45:00,29.5,29.54,29.5,29.52,28800.0,22.4661,22.4966,22.4661,22.4814,28800.0
2013-12-19 11:50:00,29.52,29.52,29.5,29.52,6600.0,22.4814,22.4814,22.4661,22.4814,6600.0
2013-12-19 11:55:00,29.53,29.53,29.5,29.5,14000.0,22.489,22.489,22.4661,22.4661,14000.0
2013-12-19 12:00:00,29.5,29.5,29.48,29.5,22000.0,22.4661,22.4661,22.4509,22.4661,22000.0
2013-12-19 12:05:00,29.49,29.51,29.49,29.5,8200.0,22.4585,22.4737,22.4585,22.4661,8200.0
2013-12-19 12:10:00,29.5,29.52,29.5,29.52,36400.0,22.4661,22.4814,22.4661,22.4814,36400.0
2013-12-19 12:15:00,29.53,29.53,29.5,29.5,58400.0,22.489,22.489,22.4661,22.4661,58400.0
2013-12-19 12:20:00,29.5,29.5,29.48,29.5,46000.0,22.4661,22.4661,22.4509,22.4661,46000.0
2013-12-19 12:25:00,29.49,29.49,29.45,29.45,8000.0,22.4585,22.4585,22.428,22.428,8000.0
2013-12-19 12:30:00,29.45,29.45,29.42,29.42,9000.0,22.428,22.428,22.4052,22.4052,9000.0
2013-12-19 12:35:00,29.41,29.42,29.4,29.4,3000.0,22.3976,22.4052,22.39,22.39,3000.0
2013-12-19 12:40:00,29.41,29.43,29.41,29.43,6600.0,22.3976,22.4128,22.3976,22.4128,6600.0
2013-12-19 12:45:00,29.43,29.43,29.39,29.39,11200.0,22.4128,22.4128,22.3824,22.3824,11200.0
2013-12-19 12:50:00,29.39,29.39,29.35,29.38,14000.0,22.3824,22.3824,22.3519,22.3747,14000.0
2013-12-19 12:55:00,29.37,29.38,29.35,29.35,13600.0,22.3671,22.3747,22.3519,22.3519,13600.0
2013-12-19 13:00:00,29.36,29.39,29.36,29.38,9200.0,22.3595,22.3824,22.3595,22.3747,9200.0
2013-12-19 13:05:00,29.37,29.41,29.37,29.41,6800.0,22.3671,22.3976,22.3671,22.3976,6800.0
2013-12-19 13:10:00,29.41,29.47,29.41,29.47,15000.0,22.3976,22.4433,22.3976,22.4433,15000.0
2013-12-19 13:15:00,29.47,29.52,29.47,29.5,15600.0,22.4433,22.4814,22.4433,22.4661,15600.0
2013-12-19 13:20:00,29.5,29.5,29.49,29.5,7000.0,22.4661,22.4661,22.4585,22.4661,7000.0
2013-12-19 13:25:00,29.5,29.5,29.44,29.44,8000.0,22.4661,22.4661,22.4204,22.4204,8000.0
2013-12-19 13:30:00,29.44,29.46,29.43,29.43,4000.0,22.4204,22.4357,22.4128,22.4128,4000.0
2013-12-19 13:35:00,29.43,29.43,29.41,29.42,8200.0,22.4128,22.4128,22.3976,22.4052,8200.0
2013-12-19 13:40:00,29.41,29.45,29.41,29.43,7600.0,22.3976,22.428,22.3976,22.4128,7600.0
2013-12-19 13:45:00,29.43,29.44,29.41,29.41,17200.0,22.4128,22.4204,22.3976,22.3976,17200.0
2013-12-19 13:50:00,29.44,29.44,29.43,29.43,2800.0,22.4204,22.4204,22.4128,22.4128,2800.0
2013-12-19 13:55:00,29.43,29.46,29.43,29.46,15000.0,22.4128,22.4357,22.4128,22.4357,15000.0
2013-12-19 14:00:00,29.46,29.47,29.43,29.43,13800.0,22.4357,22.4433,22.4128,22.4128,13800.0
2013-12-19 14:05:00,29.43,29.43,29.41,29.43,14200.0,22.4128,22.4128,22.3976,22.4128,14200.0
2013-12-19 14:10:00,29.43,29.46,29.43,29.46,6200.0,22.4128,22.4357,22.4128,22.4357,6200.0
2013-12-19 14:15:00,29.46,29.47,29.43,29.43,11000.0,22.4357,22.4433,22.4128,22.4128,11000.0
2013-12-19 14:20:00,29.44,29.45,29.43,29.43,8400.0,22.4204,22.428,22.4128,22.4128,8400.0
2013-12-19 14:25:00,29.44,29.46,29.43,29.43,8000.0,22.4204,22.4357,22.4128,22.4128,8000.0
2013-12-19 14:30:00,29.43,29.47,29.43,29.47,8800.0,22.4128,22.4433,22.4128,22.4433,8800.0
2013-12-19 14:35:00,29.45,29.46,29.44,29.44,6000.0,22.428,22.4357,22.4204,22.4204,6000.0
2013-12-19 14:40:00,29.45,29.46,29.41,29.42,26200.0,22.428,22.4357,22.3976,22.4052,26200.0
2013-12-19 14:45:00,29.41,29.42,29.39,29.39,8600.0,22.3976,22.4052,22.3824,22.3824,8600.0
2013-12-19 14:50:00,29.4,29.4,29.36,29.36,9000.0,22.39,22.39,22.3595,22.3595,9000.0
2013-12-19 14:55:00,29.35,29.35,29.34,29.35,12200.0,22.3519,22.3519,22.3443,22.3519,12200.0
2013-12-19 15:00:00,29.35,29.39,29.34,29.38,19600.0,22.3519,22.3824,22.3443,22.3747,19600.0
2013-12-19 15:05:00,29.39,29.39,29.33,29.34,20000.0,22.3824,22.3824,22.3367,22.3443,20000.0
2013-12-19 15:10:00,29.34,29.34,29.33,29.34,17800.0,22.3443,22.3443,22.3367,22.3443,17800.0
2013-12-19 15:15:00,29.35,29.36,29.35,29.36,13000.0,22.3519,22.3595,22.3519,22.3595,13000.0
2013-12-19 15:20:00,29.35,29.36,29.33,29.34,20000.0,22.3519,22.3595,22.3367,22.3443,20000.0
2013-12-19 15:25:00,29.34,29.34,29.31,29.32,19200.0,22.3443,22.3443,22.3214,22.329,19200.0
2013-12-19 15:30:00,29.32,29.33,29.31,29.31,19200.0,22.329,22.3367,22.3214,22.3214,19200.0
2013-12-19 15:35:00,29.31,29.32,29.3,29.3,34000.0,22.3214,22.329,22.3138,22.3138,34000.0
2013-12-19 15:40:00,29.3,29.32,29.29,29.29,29400.0,22.3138,22.329,22.3062,22.3062,29400.0
2013-12-19 15:45:00,29.29,29.29,29.24,29.25,57200.0,22.3062,22.3062,22.2681,22.2757,57200.0
2013-12-19 15:50:00,29.25,29.27,29.24,29.27,65400.0,22.2757,22.291,22.2681,22.291,65400.0
2013-12-19 15:55:00,29.27,29.3,29.27,29.27,177400.0,22.291,22.3138,22.291,22.291,177400.0
2013-12-20 09:30:00,29.25,29.41,29.24,29.25,2000.0,22.2757,22.3976,22.2681,22.2757,2000.0
2013-12-20 09:35:00,29.33,29.47,29.27,29.35,156400.0,22.3367,22.4433,22.291,22.3519,156400.0
2013-12-20 09:40:00,29.34,29.39,29.29,29.34,12000.0,22.3443,22.3824,22.3062,22.3443,12000.0
2013-12-20 09:45:00,29.35,29.43,29.34,29.41,20600.0,22.3519,22.4128,22.3443,22.3976,20600.0
2013-12-20 09:50:00,29.45,29.46,29.4,29.4,9600.0,22.428,22.4357,22.39,22.39,9600.0
2013-12-20 09:55:00,29.43,29.47,29.41,29.42,12400.0,22.4128,22.4433,22.3976,22.4052,12400.0
2013-12-20 10:00:00,29.42,29.45,29.4,29.42,15200.0,22.4052,22.428,22.39,22.4052,15200.0
2013-12-20 10:05:00,29.42,29.47,29.39,29.43,17000.0,22.4052,22.4433,22.3824,22.4128,17000.0
2013-12-20 10:10:00,29.4,29.46,29.38,29.42,11600.0,22.39,22.4357,22.3747,22.4052,11600.0
2013-12-20 10:15:00,29.4,29.43,29.38,29.43,9600.0,22.39,22.4128,22.3747,22.4128,9600.0
2013-12-20 10:20:00,29.45,29.49,29.43,29.45,5000.0,22.428,22.4585,22.4128,22.428,5000.0
2013-12-20 10:25:00,29.46,29.51,29.46,29.48,7800.0,22.4357,22.4737,22.4357,22.4509,7800.0
2013-12-20 10:30:00,29.46,29.5,29.46,29.46,10800.0,22.4357,22.4661,22.4357,22.4357,10800.0
2013-12-20 10:35:00,29.46,29.53,29.46,29.51,7200.0,22.4357,22.489,22.4357,22.4737,7200.0
2013-12-20 10:40:00,29.5,29.5,29.48,29.48,7400.0,22.4661,22.4661,22.4509,22.4509,7400.0
2013-12-20 10:45:00,29.48,29.5,29.46,29.48,4000.0,22.4509,22.4661,22.4357,22.4509,4000.0
2013-12-20 10:50:00,29.5,29.53,29.48,29.48,6800.0,22.4661,22.489,22.4509,22.4509,6800.0
2013-12-20 10:55:00,29.49,29.49,29.43,29.43,36800.0,22.4585,22.4585,22.4128,22.4128,36800.0
2013-12-20 11:00:00,29.43,29.45,29.41,29.44,5600.0,22.4128,22.428,22.3976,22.4204,5600.0
2013-12-20 11:05:00,29.43,29.47,29.42,29.43,8000.0,22.4128,22.4433,22.4052,22.4128,8000.0
2013-12-20 11:10:00,29.46,29.5,29.45,29.5,5000.0,22.4357,22.4661,22.428,22.4661,5000.0
2013-12-20 11:15:00,29.48,29.5,29.48,29.48,3400.0,22.4509,22.4661,22.4509,22.4509,3400.0
2013-12-20 11:20:00,29.51,29.53,29.49,29.5,14400.0,22.4737,22.489,22.4585,22.4661,14400.0
2013-12-20 11:25:00,29.5,29.53,29.49,29.5,14200.0,22.4661,22.489,22.4585,22.4661,14200.0
2013-12-20 11:30:00,29.49,29.52,29.47,29.48,27000.0,22.4585,22.4814,22.4433,22.4509,27000.0
2013-12-20 11:35:00,29.48,29.52,29.47,29.51,10600.0,22.4509,22.4814,22.4433,22.4737,10600.0
2013-12-20 11:40:00,29.51,29.53,29.49,29.49,17000.0,22.4737,22.489,22.4585,22.4585,17000.0
2013-12-20 11:45:00,29.5,29.56,29.49,29.56,8600.0,22.4661,22.5118,22.4585,22.5118,8600.0
2013-12-20 11:50:00,29.56,29.57,29.53,29.55,7800.0,22.5118,22.5194,22.489,22.5042,7800.0
2013-12-20 11:55:00,29.55,29.57,29.53,29.53,6200.0,22.5042,22.5194,22.489,22.489,6200.0
2013-12-20 12:00:00,29.53,29.55,29.52,29.52,10400.0,22.489,22.5042,22.4814,22.4814,10400.0
2013-12-20 12:05:00,29.52,29.53,29.51,29.52,4800.0,22.4814,22.489,22.4737,22.4814,4800.0
2013-12-20 12:10:00,29.52,29.54,29.49,29.54,7800.0,22.4814,22.4966,22.4585,22.4966,7800.0
2013-12-20 12:15:00,29.56,29.56,29.53,29.53,4600.0,22.5118,22.5118,22.489,22.489,4600.0
2013-12-20 12:20:00,29.52,29.53,29.51,29.52,13200.0,22.4814,22.489,22.4737,22.4814,13200.0
2013-12-20 12:25:00,29.53,29.56,29.53,29.53,13000.0,22.489,22.5118,22.489,22.489,13000.0
2013-12-20 12:30:00,29.53,29.53,29.5,29.51,7200.0,22.489,22.489,22.4661,22.4737,7200.0
2013-12-20 12:35:00,29.51,29.55,29.51,29.52,8200.0,22.4737,22.5042,22.4737,22.4814,8200.0
2013-12-20 12:40:00,29.53,29.54,29.52,29.53,7200.0,22.489,22.4966,22.4814,22.489,7200.0
2013-12-20 12:45:00,29.52,29.53,29.49,29.49,16200.0,22.4814,22.489,22.4585,22.4585,16200.0
2013-12-20 12:50:00,29.49,29.53,29.49,29.5,15200.0,22.4585,22.489,22.4585,22.4661,15200.0
2013-12-20 12:55:00,29.5,29.51,29.49,29.49,21400.0,22.4661,22.4737,22.4585,22.4585,21400.0
2013-12-20 13:00:00,29.49,29.51,29.48,29.48,41600.0,22.4585,22.4737,22.4509,22.4509,41600.0
2013-12-20 13:05:00,29.49,29.5,29.49,29.5,6400.0,22.4585,22.4661,22.4585,22.4661,6400.0
2013-12-20 13:10:00,29.5,29.5,29.47,29.5,20800.0,22.4661,22.4661,22.4433,22.4661,20800.0
2013-12-20 13:15:00,29.49,29.53,29.47,29.47,39200.0,22.4585,22.489,22.4433,22.4433,39200.0
2013-12-20 13:20:00,29.48,29.53,29.47,29.52,21000.0,22.4509,22.489,22.4433,22.4814,21000.0
2013-12-20 13:25:00,29.53,29.53,29.51,29.53,10600.0,22.489,22.489,22.4737,22.489,10600.0
2013-12-20 13:30:00,29.53,29.54,29.52,29.53,20000.0,22.489,22.4966,22.4814,22.489,20000.0
2013-12-20 13:35:00,29.53,29.55,29.52,29.53,17800.0,22.489,22.5042,22.4814,22.489,17800.0
2013-12-20 13:40:00,29.52,29.54,29.52,29.53,17600.0,22.4814,22.4966,22.4814,22.489,17600.0
2013-12-20 13:45:00,29.52,29.52,29.48,29.49,15000.0,22.4814,22.4814,22.4509,22.4585,15000.0
2013-12-20 13:50:00,29.48,29.48,29.45,29.45,12800.0,22.4509,22.4509,22.428,22.428,12800.0
2013-12-20 13:55:00,29.45,29.45,29.43,29.44,21000.0,22.428,22.428,22.4128,22.4204,21000.0
2013-12-20 14:00:00,29.45,29.47,29.43,29.45,13000.0,22.428,22.4433,22.4128,22.428,13000.0
2013-12-20 14:05:00,29.45,29.48,29.45,29.45,13200.0,22.428,22.4509,22.428,22.428,13200.0
2013-12-20 14:10:00,29.45,29.47,29.45,29.45,17600.0,22.428,22.4433,22.428,22.428,17600.0
2013-12-20 14:15:00,29.46,29.49,29.45,29.49,6200.0,22.4357,22.4585,22.428,22.4585,6200.0
2013-12-20 14:20:00,29.48,29.49,29.47,29.49,6000.0,22.4509,22.4585,22.4433,22.4585,6000.0
2013-12-20 14:25:00,29.48,29.49,29.47,29.47,24800.0,22.4509,22.4585,22.4433,22.4433,24800.0
2013-12-20 14:30:00,29.47,29.48,29.45,29.46,16600.0,22.4433,22.4509,22.428,22.4357,16600.0
2013-12-20 14:35:00,29.46,29.47,29.46,29.46,19200.0,22.4357,22.4433,22.4357,22.4357,19200.0
2013-12-20 14:40:00,29.46,29.46,29.46,29.46,13600.0,22.4357,22.4357,22.4357,22.4357,13600.0
2013-12-20 14:45:00,29.46,29.46,29.46,29.46,13600.0,22.4357,22.4357,22.4357,22.4357,13600.0
2013-12-20 14:50:00,29.46,29.46,29.37,29.37,29600.0,22.4357,22.4357,22.3671,22.3671,29600.0
2013-12-20 14:55:00,29.38,29.38,29.35,29.35,36000.0,22.3747,22.3747,22.3519,22.3519,36000.0
2013-12-20 15:00:00,29.35,29.36,29.34,29.34,27200.0,22.3519,22.3595,22.3443,22.3443,27200.0
2013-12-20 15:05:00,29.34,29.34,29.27,29.33,54000.0,22.3443,22.3443,22.291,22.3367,54000.0
2013-12-20 15:10:00,29.32,29.33,29.32,29.32,25600.0,22.329,22.3367,22.329,22.329,25600.0
2013-12-20 15:15:00,29.32,29.32,29.29,29.29,35000.0,22.329,22.329,22.3062,22.3062,35000.0
2013-12-20 15:20:00,29.29,29.29,29.26,29.27,35400.0,22.3062,22.3062,22.2833,22.291,35400.0
2013-12-20 15:25:00,29.27,29.27,29.25,29.25,35200.0,22.291,22.291,22.2757,22.2757,35200.0
2013-12-20 15:30:00,29.25,29.25,29.17,29.21,114000.0,22.2757,22.2757,22.2148,22.2453,114000.0
2013-12-20 15:35:00,29.21,29.21,29.17,29.18,80600.0,22.2453,22.2453,22.2148,22.2224,80600.0
2013-12-20 15:40:00,29.18,29.18,29.11,29.13,95400.0,22.2224,22.2224,22.1691,22.1843,95400.0
2013-12-20 15:45:00,29.13,29.13,29.07,29.07,156600.0,22.1843,22.1843,22.1387,22.1387,156600.0
2013-12-20 15:50:00,29.07,29.11,29.07,29.1,171200.0,22.1387,22.1691,22.1387,22.1615,171200.0
2013-12-20 15:55:00,29.1,29.1,28.9,28.98,783800.0,22.1615,22.1615,22.0092,22.0701,783800.0
2013-12-23 09:30:00,29.1,29.39,29.1,29.3,41200.0,22.1615,22.3824,22.1615,22.3138,41200.0
2013-12-23 09:35:00,29.26,29.3,29.14,29.28,42000.0,22.2833,22.3138,22.192,22.2986,42000.0
2013-12-23 09:40:00,29.27,29.3,29.22,29.24,28200.0,22.291,22.3138,22.2529,22.2681,28200.0
2013-12-23 09:45:00,29.23,29.31,29.18,29.29,32600.0,22.2605,22.3214,22.2224,22.3062,32600.0
2013-12-23 09:50:00,29.3,29.34,29.28,29.3,19400.0,22.3138,22.3443,22.2986,22.3138,19400.0
2013-12-23 09:55:00,29.32,29.37,29.32,29.36,20200.0,22.329,22.3671,22.329,22.3595,20200.0
2013-12-23 10:00:00,29.36,29.41,29.35,29.39,15000.0,22.3595,22.3976,22.3519,22.3824,15000.0
2013-12-23 10:05:00,29.4,29.42,29.38,29.4,13000.0,22.39,22.4052,22.3747,22.39,13000.0
2013-12-23 10:10:00,29.41,29.43,29.39,29.4,24800.0,22.3976,22.4128,22.3824,22.39,24800.0
2013-12-23 10:15:00,29.4,29.45,29.4,29.42,12000.0,22.39,22.428,22.39,22.4052,12000.0
2013-12-23 10:20:00,29.43,29.45,29.39,29.45,24600.0,22.4128,22.428,22.3824,22.428,24600.0
2013-12-23 10:25:00,29.44,29.45,29.43,29.44,10000.0,22.4204,22.428,22.4128,22.4204,10000.0
2013-12-23 10:30:00,29.45,29.45,29.42,29.42,21400.0,22.428,22.428,22.4052,22.4052,21400.0
2013-12-23 10:35:00,29.42,29.43,29.41,29.43,26400.0,22.4052,22.4128,22.3976,22.4128,26400.0
2013-12-23 10:40:00,29.43,29.48,29.43,29.48,17400.0,22.4128,22.4509,22.4128,22.4509,17400.0
2013-12-23 10:45:00,29.49,29.49,29.38,29.4,39000.0,22.4585,22.4585,22.3747,22.39,39000.0
2013-12-23 10:50:00,29.4,29.42,29.38,29.41,11600.0,22.39,22.4052,22.3747,22.3976,11600.0
2013-12-23 10:55:00,29.43,29.43,29.41,29.43,17400.0,22.4128,22.4128,22.3976,22.4128,17400.0
2013-12-23 11:00:00,29.42,29.43,29.39,29.43,18800.0,22.4052,22.4128,22.3824,22.4128,18800.0
2013-12-23 11:05:00,29.44,29.45,29.42,29.42,9200.0,22.4204,22.428,22.4052,22.4052,9200.0
2013-12-23 11:10:00,29.44,29.45,29.42,29.44,16200.0,22.4204,22.428,22.4052,22.4204,16200.0
2013-12-23 11:15:00,29.45,29.48,29.43,29.47,36600.0,22.428,22.4509,22.4128,22.4433,36600.0
2013-12-23 11:20:00,29.46,29.47,29.44,29.46,14800.0,22.4357,22.4433,22.4204,22.4357,14800.0
2013-12-23 11:25:00,29.46,29.47,29.43,29.43,23000.0,22.4357,22.4433,22.4128,22.4128,23000.0
2013-12-23 11:30:00,29.44,29.46,29.43,29.44,10400.0,22.4204,22.4357,22.4128,22.4204,10400.0
2013-12-23 11:35:00,29.45,29.45,29.4,29.4,22800.0,22.428,22.428,22.39,22.39,22800.0
2013-12-23 11:40:00,29.4,29.45,29.4,29.45,15600.0,22.39,22.428,22.39,22.428,15600.0
2013-12-23 11:45:00,29.43,29.45,29.43,29.43,3600.0,22.4128,22.428,22.4128,22.4128,3600.0
2013-12-23 11:50:00,29.43,29.45,29.43,29.45,13200.0,22.4128,22.428,22.4128,22.428,13200.0
2013-12-23 11:55:00,29.45,29.47,29.45,29.46,9000.0,22.428,22.4433,22.428,22.4357,9000.0
2013-12-23 12:00:00,29.47,29.47,29.46,29.46,9800.0,22.4433,22.4433,22.4357,22.4357,9800.0
2013-12-23 12:05:00,29.46,29.47,29.45,29.46,17400.0,22.4357,22.4433,22.428,22.4357,17400.0
2013-12-23 12:10:00,29.47,29.47,29.43,29.43,23400.0,22.4433,22.4433,22.4128,22.4128,23400.0
2013-12-23 12:15:00,29.44,29.45,29.43,29.43,7600.0,22.4204,22.428,22.4128,22.4128,7600.0
2013-12-23 12:20:00,29.43,29.45,29.42,29.44,18200.0,22.4128,22.428,22.4052,22.4204,18200.0
2013-12-23 12:25:00,29.43,29.45,29.42,29.43,13600.0,22.4128,22.428,22.4052,22.4128,13600.0
2013-12-23 12:30:00,29.43,29.44,29.43,29.43,15800.0,22.4128,22.4204,22.4128,22.4128,15800.0
2013-12-23 12:35:00,29.43,29.44,29.43,29.44,14000.0,22.4128,22.4204,22.4128,22.4204,14000.0
2013-12-23 12:40:00,29.44,29.44,29.41,29.41,31400.0,22.4204,22.4204,22.3976,22.3976,31400.0
2013-12-23 12:45:00,29.41,29.42,29.4,29.4,6800.0,22.3976,22.4052,22.39,22.39,6800.0
2013-12-23 12:50:00,29.4,29.4,29.39,29.4,17800.0,22.39,22.39,22.3824,22.39,17800.0
2013-12-23 12:55:00,29.4,29.4,29.36,29.36,18000.0,22.39,22.39,22.3595,22.3595,18000.0
2013-12-23 13:00:00,29.36,29.42,29.36,29.42,12200.0,22.3595,22.4052,22.3595,22.4052,12200.0
2013-12-23 13:05:00,29.41,29.42,29.35,29.36,24800.0,22.3976,22.4052,22.3519,22.3595,24800.0
2013-12-23 13:10:00,29.36,29.39,29.36,29.39,13600.0,22.3595,22.3824,22.3595,22.3824,13600.0
2013-12-23 13:15:00,29.39,29.4,29.36,29.37,13800.0,22.3824,22.39,22.3595,22.3671,13800.0
2013-12-23 13:20:00,29.36,29.38,29.36,29.37,11000.0,22.3595,22.3747,22.3595,22.3671,11000.0
2013-12-23 13:25:00,29.37,29.38,29.37,29.37,8400.0,22.3671,22.3747,22.3671,22.3671,8400.0
2013-12-23 13:30:00,29.37,29.39,29.37,29.38,13600.0,22.3671,22.3824,22.3671,22.3747,13600.0
2013-12-23 13:35:00,29.38,29.4,29.38,29.39,16400.0,22.3747,22.39,22.3747,22.3824,16400.0
2013-12-23 13:40:00,29.39,29.39,29.38,29.38,23400.0,22.3824,22.3824,22.3747,22.3747,23400.0
2013-12-23 13:45:00,29.38,29.39,29.35,29.35,17200.0,22.3747,22.3824,22.3519,22.3519,17200.0
2013-12-23 13:50:00,29.35,29.36,29.34,29.34,22000.0,22.3519,22.3595,22.3443,22.3443,22000.0
2013-12-23 13:55:00,29.34,29.35,29.34,29.34,16600.0,22.3443,22.3519,22.3443,22.3443,16600.0
2013-12-23 14:00:00,29.34,29.35,29.34,29.34,14600.0,22.3443,22.3519,22.3443,22.3443,14600.0
2013-12-23 14:05:00,29.34,29.34,29.34,29.34,11400.0,22.3443,22.3443,22.3443,22.3443,11400.0
2013-12-23 14:10:00,29.34,29.35,29.33,29.35,25400.0,22.3443,22.3519,22.3367,22.3519,25400.0
2013-12-23 14:15:00,29.35,29.4,29.35,29.4,42200.0,22.3519,22.39,22.3519,22.39,42200.0
2013-12-23 14:20:00,29.4,29.43,29.4,29.43,20200.0,22.39,22.4128,22.39,22.4128,20200.0
2013-12-23 14:25:00,29.43,29.45,29.42,29.42,16600.0,22.4128,22.428,22.4052,22.4052,16600.0
2013-12-23 14:30:00,29.42,29.45,29.42,29.43,22800.0,22.4052,22.428,22.4052,22.4128,22800.0
2013-12-23 14:35:00,29.43,29.46,29.43,29.46,15800.0,22.4128,22.4357,22.4128,22.4357,15800.0
2013-12-23 14:40:00,29.46,29.46,29.44,29.45,8400.0,22.4357,22.4357,22.4204,22.428,8400.0
2013-12-23 14:45:00,29.45,29.46,29.45,29.46,6800.0,22.428,22.4357,22.428,22.4357,6800.0
2013-12-23 14:50:00,29.46,29.47,29.46,29.47,22000.0,22.4357,22.4433,22.4357,22.4433,22000.0
2013-12-23 14:55:00,29.47,29.47,29.46,29.46,22200.0,22.4433,22.4433,22.4357,22.4357,22200.0
2013-12-23 15:00:00,29.47,29.48,29.46,29.48,23400.0,22.4433,22.4509,22.4357,22.4509,23400.0
2013-12-23 15:05:00,29.47,29.48,29.45,29.45,23000.0,22.4433,22.4509,22.428,22.428,23000.0
2013-12-23 15:10:00,29.45,29.47,29.45,29.45,33200.0,22.428,22.4433,22.428,22.428,33200.0
2013-12-23 15:15:00,29.45,29.45,29.43,29.43,16200.0,22.428,22.428,22.4128,22.4128,16200.0
2013-12-23 15:20:00,29.43,29.43,29.42,29.42,29200.0,22.4128,22.4128,22.4052,22.4052,29200.0
2013-12-23 15:25:00,29.42,29.42,29.42,29.42,24200.0,22.4052,22.4052,22.4052,22.4052,24200.0
2013-12-23 15:30:00,29.42,29.44,29.42,29.43,23000.0,22.4052,22.4204,22.4052,22.4128,23000.0
2013-12-23 15:35:00,29.44,29.47,29.43,29.47,29000.0,22.4204,22.4433,22.4128,22.4433,29000.0
2013-12-23 15:40:00,29.47,29.48,29.45,29.45,40200.0,22.4433,22.4509,22.428,22.428,40200.0
2013-12-23 15:45:00,29.45,29.45,29.42,29.43,54000.0,22.428,22.428,22.4052,22.4128,54000.0
2013-12-23 15:50:00,29.42,29.44,29.41,29.43,88200.0,22.4052,22.4204,22.3976,22.4128,88200.0
2013-12-23 15:55:00,29.43,29.43,29.41,29.42,96400.0,22.4128,22.4128,22.3976,22.4052,96400.0
2013-12-24 09:30:00,29.49,29.55,29.41,29.41,53200.0,22.4585,22.5042,22.3976,22.3976,53200.0
2013-12-24 09:35:00,29.43,29.45,29.34,29.4,16000.0,22.4128,22.428,22.3443,22.39,16000.0
2013-12-24 09:40:00,29.4,29.45,29.36,29.43,71200.0,22.39,22.428,22.3595,22.4128,71200.0
2013-12-24 09:45:00,29.43,29.43,29.38,29.38,13400.0,22.4128,22.4128,22.3747,22.3747,13400.0
2013-12-24 09:50:00,29.38,29.41,29.36,29.4,31000.0,22.3747,22.3976,22.3595,22.39,31000.0
2013-12-24 09:55:00,29.38,29.41,29.36,29.39,21000.0,22.3747,22.3976,22.3595,22.3824,21000.0
2013-12-24 10:00:00,29.39,29.43,29.34,29.36,28600.0,22.3824,22.4128,22.3443,22.3595,28600.0
2013-12-24 10:05:00,29.36,29.38,29.36,29.37,12400.0,22.3595,22.3747,22.3595,22.3671,12400.0
2013-12-24 10:10:00,29.36,29.36,29.3,29.3,20800.0,22.3595,22.3595,22.3138,22.3138,20800.0
2013-12-24 10:15:00,29.3,29.32,29.29,29.31,19400.0,22.3138,22.329,22.3062,22.3214,19400.0
2013-12-24 10:20:00,29.33,29.35,29.31,29.31,17000.0,22.3367,22.3519,22.3214,22.3214,17000.0
2013-12-24 10:25:00,29.31,29.31,29.27,29.27,10600.0,22.3214,22.3214,22.291,22.291,10600.0
2013-12-24 10:30:00,29.27,29.27,29.24,29.25,25000.0,22.291,22.291,22.2681,22.2757,25000.0
2013-12-24 10:35:00,29.25,29.27,29.25,29.25,14600.0,22.2757,22.291,22.2757,22.2757,14600.0
2013-12-24 10:40:00,29.25,29.25,29.22,29.22,11200.0,22.2757,22.2757,22.2529,22.2529,11200.0
2013-12-24 10:45:00,29.22,29.25,29.22,29.24,9800.0,22.2529,22.2757,22.2529,22.2681,9800.0
2013-12-24 10:50:00,29.24,29.26,29.24,29.25,18000.0,22.2681,22.2833,22.2681,22.2757,18000.0
2013-12-24 10:55:00,29.25,29.3,29.25,29.28,18200.0,22.2757,22.3138,22.2757,22.2986,18200.0
2013-12-24 11:00:00,29.28,29.29,29.23,29.23,27600.0,22.2986,22.3062,22.2605,22.2605,27600.0
2013-12-24 11:05:00,29.23,29.23,29.2,29.21,17800.0,22.2605,22.2605,22.2377,22.2453,17800.0
2013-12-24 11:10:00,29.21,29.22,29.18,29.21,17400.0,22.2453,22.2529,22.2224,22.2453,17400.0
2013-12-24 11:15:00,29.21,29.23,29.18,29.23,16600.0,22.2453,22.2605,22.2224,22.2605,16600.0
2013-12-24 11:20:00,29.23,29.25,29.2,29.22,19400.0,22.2605,22.2757,22.2377,22.2529,19400.0
2013-12-24 11:25:00,29.22,29.23,29.2,29.21,14000.0,22.2529,22.2605,22.2377,22.2453,14000.0
2013-12-24 11:30:00,29.21,29.23,29.2,29.21,15600.0,22.2453,22.2605,22.2377,22.2453,15600.0
2013-12-24 11:35:00,29.22,29.22,29.17,29.17,20600.0,22.2529,22.2529,22.2148,22.2148,20600.0
2013-12-24 11:40:00,29.16,29.18,29.14,29.14,25600.0,22.2072,22.2224,22.192,22.192,25600.0
2013-12-24 11:45:00,29.14,29.15,29.11,29.12,19200.0,22.192,22.1996,22.1691,22.1767,19200.0
2013-12-24 11:50:00,29.12,29.14,29.11,29.13,22600.0,22.1767,22.192,22.1691,22.1843,22600.0
2013-12-24 11:55:00,29.13,29.13,29.11,29.13,25000.0,22.1843,22.1843,22.1691,22.1843,25000.0
2013-12-24 12:00:00,29.12,29.14,29.1,29.11,22800.0,22.1767,22.192,22.1615,22.1691,22800.0
2013-12-24 12:05:00,29.11,29.11,29.08,29.09,27000.0,22.1691,22.1691,22.1463,22.1539,27000.0
2013-12-24 12:10:00,29.1,29.1,29.07,29.08,19600.0,22.1615,22.1615,22.1387,22.1463,19600.0
2013-12-24 12:15:00,29.08,29.12,29.08,29.11,29200.0,22.1463,22.1767,22.1463,22.1691,29200.0
2013-12-24 12:20:00,29.11,29.14,29.1,29.13,38400.0,22.1691,22.192,22.1615,22.1843,38400.0
2013-12-24 12:25:00,29.13,29.18,29.13,29.17,24800.0,22.1843,22.2224,22.1843,22.2148,24800.0
2013-12-24 12:30:00,29.17,29.17,29.14,29.14,37000.0,22.2148,22.2148,22.192,22.192,37000.0
2013-12-24 12:35:00,29.14,29.16,29.14,29.15,26800.0,22.192,22.2072,22.192,22.1996,26800.0
2013-12-24 12:40:00,29.14,29.15,29.14,29.14,32800.0,22.192,22.1996,22.192,22.192,32800.0
2013-12-24 12:45:00,29.14,29.15,29.1,29.1,58200.0,22.192,22.1996,22.1615,22.1615,58200.0
2013-12-24 12:50:00,29.1,29.12,29.09,29.09,49600.0,22.1615,22.1767,22.1539,22.1539,49600.0
2013-12-24 12:55:00,29.1,29.15,29.1,29.14,58200.0,22.1615,22.1996,22.1615,22.192,58200.0
2013-12-26 09:30:00,29.21,29.24,29.01,29.18,26600.0,22.2453,22.2681,22.093,22.2224,26600.0
2013-12-26 09:35:00,29.18,29.39,29.18,29.28,30000.0,22.2224,22.3824,22.2224,22.2986,30000.0
2013-12-26 09:40:00,29.3,29.48,29.3,29.41,31200.0,22.3138,22.4509,22.3138,22.3976,31200.0
2013-12-26 09:45:00,29.42,29.44,29.31,29.36,30600.0,22.4052,22.4204,22.3214,22.3595,30600.0
2013-12-26 09:50:00,29.36,29.4,29.3,29.35,23000.0,22.3595,22.39,22.3138,22.3519,23000.0
2013-12-26 09:55:00,29.38,29.38,29.28,29.29,24800.0,22.3747,22.3747,22.2986,22.3062,24800.0
2013-12-26 10:00:00,29.29,29.41,29.29,29.33,18200.0,22.3062,22.3976,22.3062,22.3367,18200.0
2013-12-26 10:05:00,29.31,29.35,29.28,29.29,22400.0,22.3214,22.3519,22.2986,22.3062,22400.0
2013-12-26 10:10:00,29.29,29.33,29.28,29.29,19600.0,22.3062,22.3367,22.2986,22.3062,19600.0
2013-12-26 10:15:00,29.27,29.29,29.23,29.23,18200.0,22.291,22.3062,22.2605,22.2605,18200.0
2013-12-26 10:20:00,29.23,29.26,29.23,29.25,15600.0,22.2605,22.2833,22.2605,22.2757,15600.0
2013-12-26 10:25:00,29.26,29.28,29.24,29.26,9200.0,22.2833,22.2986,22.2681,22.2833,9200.0
2013-12-26 10:30:00,29.25,29.28,29.24,29.27,26400.0,22.2757,22.2986,22.2681,22.291,26400.0
2013-12-26 10:35:00,29.29,29.3,29.2,29.23,10800.0,22.3062,22.3138,22.2377,22.2605,10800.0
2013-12-26 10:40:00,29.23,29.29,29.23,29.29,11000.0,22.2605,22.3062,22.2605,22.3062,11000.0
2013-12-26 10:45:00,29.29,29.3,29.23,29.25,24600.0,22.3062,22.3138,22.2605,22.2757,24600.0
2013-12-26 10:50:00,29.25,29.27,29.21,29.24,8800.0,22.2757,22.291,22.2453,22.2681,8800.0
2013-12-26 10:55:00,29.22,29.27,29.22,29.27,5600.0,22.2529,22.291,22.2529,22.291,5600.0
2013-12-26 11:00:00,29.29,29.32,29.29,29.31,8600.0,22.3062,22.329,22.3062,22.3214,8600.0
2013-12-26 11:05:00,29.32,29.33,29.3,29.3,5600.0,22.329,22.3367,22.3138,22.3138,5600.0
2013-12-26 11:10:00,29.31,29.32,29.3,29.32,3200.0,22.3214,22.329,22.3138,22.329,3200.0
2013-12-26 11:15:00,29.32,29.32,29.28,29.29,11400.0,22.329,22.329,22.2986,22.3062,11400.0
2013-12-26 11:20:00,29.3,29.3,29.26,29.26,8600.0,22.3138,22.3138,22.2833,22.2833,8600.0
2013-12-26 11:25:00,29.27,29.3,29.26,29.29,10000.0,22.291,22.3138,22.2833,22.3062,10000.0
2013-12-26 11:30:00,29.29,29.32,29.29,29.32,7000.0,22.3062,22.329,22.3062,22.329,7000.0
2013-12-26 11:35:00,29.31,29.32,29.25,29.27,23800.0,22.3214,22.329,22.2757,22.291,23800.0
2013-12-26 11:40:00,29.27,29.27,29.22,29.23,12400.0,22.291,22.291,22.2529,22.2605,12400.0
2013-12-26 11:45:00,29.22,29.24,29.21,29.24,9000.0,22.2529,22.2681,22.2453,22.2681,9000.0
2013-12-26 11:50:00,29.24,29.26,29.24,29.26,4600.0,22.2681,22.2833,22.2681,22.2833,4600.0
2013-12-26 11:55:00,29.25,29.25,29.23,29.24,10600.0,22.2757,22.2757,22.2605,22.2681,10600.0
2013-12-26 12:00:00,29.23,29.24,29.2,29.24,18000.0,22.2605,22.2681,22.2377,22.2681,18000.0
2013-12-26 12:05:00,29.24,29.25,29.23,29.24,3600.0,22.2681,22.2757,22.2605,22.2681,3600.0
2013-12-26 12:10:00,29.25,29.25,29.21,29.21,7200.0,22.2757,22.2757,22.2453,22.2453,7200.0
2013-12-26 12:15:00,29.22,29.23,29.22,29.23,1800.0,22.2529,22.2605,22.2529,22.2605,1800.0
2013-12-26 12:20:00,29.22,29.25,29.22,29.25,8400.0,22.2529,22.2757,22.2529,22.2757,8400.0
2013-12-26 12:25:00,29.25,29.25,29.24,29.25,7600.0,22.2757,22.2757,22.2681,22.2757,7600.0
2013-12-26 12:30:00,29.25,29.26,29.24,29.25,10000.0,22.2757,22.2833,22.2681,22.2757,10000.0
2013-12-26 12:35:00,29.25,29.26,29.24,29.24,5800.0,22.2757,22.2833,22.2681,22.2681,5800.0
2013-12-26 12:40:00,29.24,29.25,29.24,29.25,3400.0,22.2681,22.2757,22.2681,22.2757,3400.0
2013-12-26 12:45:00,29.25,29.25,29.24,29.25,4800.0,22.2757,22.2757,22.2681,22.2757,4800.0
2013-12-26 12:50:00,29.25,29.25,29.21,29.21,9200.0,22.2757,22.2757,22.2453,22.2453,9200.0
2013-12-26 12:55:00,29.21,29.25,29.21,29.23,29200.0,22.2453,22.2757,22.2453,22.2605,29200.0
2013-12-26 13:00:00,29.24,29.24,29.2,29.23,27000.0,22.2681,22.2681,22.2377,22.2605,27000.0
2013-12-26 13:05:00,29.21,29.23,29.21,29.22,14200.0,22.2453,22.2605,22.2453,22.2529,14200.0
2013-12-26 13:10:00,29.22,29.23,29.21,29.21,5600.0,22.2529,22.2605,22.2453,22.2453,5600.0
2013-12-26 13:15:00,29.22,29.24,29.22,29.22,14000.0,22.2529,22.2681,22.2529,22.2529,14000.0
2013-12-26 13:20:00,29.21,29.23,29.21,29.23,10200.0,22.2453,22.2605,22.2453,22.2605,10200.0
2013-12-26 13:25:00,29.23,29.24,29.22,29.24,10400.0,22.2605,22.2681,22.2529,22.2681,10400.0
2013-12-26 13:30:00,29.23,29.23,29.22,29.23,4600.0,22.2605,22.2605,22.2529,22.2605,4600.0
2013-12-26 13:35:00,29.22,29.24,29.22,29.23,17400.0,22.2529,22.2681,22.2529,22.2605,17400.0
2013-12-26 13:40:00,29.23,29.23,29.22,29.23,4200.0,22.2605,22.2605,22.2529,22.2605,4200.0
2013-12-26 13:45:00,29.23,29.23,29.2,29.2,18800.0,22.2605,22.2605,22.2377,22.2377,18800.0
2013-12-26 13:50:00,29.2,29.21,29.2,29.2,13000.0,22.2377,22.2453,22.2377,22.2377,13000.0
2013-12-26 13:55:00,29.2,29.23,29.2,29.22,8400.0,22.2377,22.2605,22.2377,22.2529,8400.0
2013-12-26 14:00:00,29.23,29.24,29.22,29.23,8400.0,22.2605,22.2681,22.2529,22.2605,8400.0
2013-12-26 14:05:00,29.23,29.24,29.23,29.24,10400.0,22.2605,22.2681,22.2605,22.2681,10400.0
2013-12-26 14:10:00,29.24,29.25,29.24,29.24,11400.0,22.2681,22.2757,22.2681,22.2681,11400.0
2013-12-26 14:15:00,29.24,29.25,29.23,29.25,9800.0,22.2681,22.2757,22.2605,22.2757,9800.0
2013-12-26 14:20:00,29.25,29.25,29.25,29.25,7200.0,22.2757,22.2757,22.2757,22.2757,7200.0
2013-12-26 14:25:00,29.25,29.27,29.25,29.25,12200.0,22.2757,22.291,22.2757,22.2757,12200.0
2013-12-26 14:30:00,29.26,29.26,29.25,29.25,10400.0,22.2833,22.2833,22.2757,22.2757,10400.0
2013-12-26 14:35:00,29.25,29.26,29.25,29.26,7400.0,22.2757,22.2833,22.2757,22.2833,7400.0
2013-12-26 14:40:00,29.26,29.27,29.26,29.26,9600.0,22.2833,22.291,22.2833,22.2833,9600.0
2013-12-26 14:45:00,29.26,29.26,29.25,29.25,12800.0,22.2833,22.2833,22.2757,22.2757,12800.0
2013-12-26 14:50:00,29.25,29.28,29.25,29.26,13000.0,22.2757,22.2986,22.2757,22.2833,13000.0
2013-12-26 14:55:00,29.27,29.3,29.27,29.27,22400.0,22.291,22.3138,22.291,22.291,22400.0
2013-12-26 15:00:00,29.27,29.28,29.25,29.26,15200.0,22.291,22.2986,22.2757,22.2833,15200.0
2013-12-26 15:05:00,29.27,29.29,29.26,29.29,11200.0,22.291,22.3062,22.2833,22.3062,11200.0
2013-12-26 15:10:00,29.29,29.3,29.29,29.29,16200.0,22.3062,22.3138,22.3062,22.3062,16200.0
2013-12-26 15:15:00,29.29,29.31,29.29,29.31,8000.0,22.3062,22.3214,22.3062,22.3214,8000.0
2013-12-26 15:20:00,29.31,29.31,29.3,29.3,17600.0,22.3214,22.3214,22.3138,22.3138,17600.0
2013-12-26 15:25:00,29.3,29.3,29.29,29.3,20400.0,22.3138,22.3138,22.3062,22.3138,20400.0
2013-12-26 15:30:00,29.31,29.31,29.28,29.29,36200.0,22.3214,22.3214,22.2986,22.3062,36200.0
2013-12-26 15:35:00,29.29,29.3,29.29,29.3,18200.0,22.3062,22.3138,22.3062,22.3138,18200.0
2013-12-26 15:40:00,29.3,29.3,29.29,29.29,41400.0,22.3138,22.3138,22.3062,22.3062,41400.0
2013-12-26 15:45:00,29.29,29.3,29.27,29.28,58400.0,22.3062,22.3138,22.291,22.2986,58400.0
2013-12-26 15:50:00,29.28,29.28,29.24,29.25,51200.0,22.2986,22.2986,22.2681,22.2757,51200.0
2013-12-26 15:55:00,29.25,29.26,29.2,29.22,212800.0,22.2757,22.2833,22.2377,22.2529,212800.0
2013-12-27 09:30:00,29.27,29.45,29.24,29.43,14800.0,22.291,22.428,22.2681,22.4128,14800.0
2013-12-27 09:35:00,29.39,29.4,29.24,29.33,8800.0,22.3824,22.39,22.2681,22.3367,8800.0
2013-12-27 09:40:00,29.32,29.38,29.31,29.38,10600.0,22.329,22.3747,22.3214,22.3747,10600.0
2013-12-27 09:45:00,29.38,29.38,29.35,29.35,6400.0,22.3747,22.3747,22.3519,22.3519,6400.0
2013-12-27 09:50:00,29.35,29.37,29.31,29.37,18200.0,22.3519,22.3671,22.3214,22.3671,18200.0
2013-12-27 09:55:00,29.38,29.41,29.37,29.4,8800.0,22.3747,22.3976,22.3671,22.39,8800.0
2013-12-27 10:00:00,29.41,29.41,29.32,29.39,15800.0,22.3976,22.3976,22.329,22.3824,15800.0
2013-12-27 10:05:00,29.36,29.39,29.34,29.35,7000.0,22.3595,22.3824,22.3443,22.3519,7000.0
2013-12-27 10:10:00,29.36,29.36,29.33,29.35,15000.0,22.3595,22.3595,22.3367,22.3519,15000.0
2013-12-27 10:15:00,29.35,29.36,29.32,29.36,17000.0,22.3519,22.3595,22.329,22.3595,17000.0
2013-12-27 10:20:00,29.38,29.39,29.3,29.3,9600.0,22.3747,22.3824,22.3138,22.3138,9600.0
2013-12-27 10:25:00,29.32,29.32,29.25,29.29,8600.0,22.329,22.329,22.2757,22.3062,8600.0
2013-12-27 10:30:00,29.29,29.32,29.26,29.3,8200.0,22.3062,22.329,22.2833,22.3138,8200.0
2013-12-27 10:35:00,29.29,29.31,29.24,29.24,12400.0,22.3062,22.3214,22.2681,22.2681,12400.0
2013-12-27 10:40:00,29.25,29.25,29.21,29.21,4200.0,22.2757,22.2757,22.2453,22.2453,4200.0
2013-12-27 10:45:00,29.21,29.21,29.15,29.15,13800.0,22.2453,22.2453,22.1996,22.1996,13800.0
2013-12-27 10:50:00,29.13,29.24,29.13,29.22,10400.0,22.1843,22.2681,22.1843,22.2529,10400.0
2013-12-27 10:55:00,29.21,29.21,29.1,29.1,10400.0,22.2453,22.2453,22.1615,22.1615,10400.0
2013-12-27 11:00:00,29.11,29.15,29.1,29.15,7800.0,22.1691,22.1996,22.1615,22.1996,7800.0
2013-12-27 11:05:00,29.14,29.18,29.14,29.18,14000.0,22.192,22.2224,22.192,22.2224,14000.0
2013-12-27 11:10:00,29.18,29.19,29.16,29.18,10400.0,22.2224,22.23,22.2072,22.2224,10400.0
2013-12-27 11:15:00,29.17,29.18,29.16,29.16,9400.0,22.2148,22.2224,22.2072,22.2072,9400.0
2013-12-27 11:20:00,29.17,29.18,29.1,29.1,11400.0,22.2148,22.2224,22.1615,22.1615,11400.0
2013-12-27 11:25:00,29.1,29.16,29.09,29.16,14400.0,22.1615,22.2072,22.1539,22.2072,14400.0
2013-12-27 11:30:00,29.16,29.18,29.16,29.16,12000.0,22.2072,22.2224,22.2072,22.2072,12000.0
2013-12-27 11:35:00,29.16,29.16,29.11,29.14,6400.0,22.2072,22.2072,22.1691,22.192,6400.0
2013-12-27 11:40:00,29.11,29.15,29.11,29.13,9400.0,22.1691,22.1996,22.1691,22.1843,9400.0
2013-12-27 11:45:00,29.14,29.17,29.14,29.17,4800.0,22.192,22.2148,22.192,22.2148,4800.0
2013-12-27 11:50:00,29.16,29.18,29.12,29.12,10000.0,22.2072,22.2224,22.1767,22.1767,10000.0
2013-12-27 11:55:00,29.11,29.12,29.06,29.06,9800.0,22.1691,22.1767,22.131,22.131,9800.0
2013-12-27 12:00:00,29.07,29.15,29.06,29.11,31000.0,22.1387,22.1996,22.131,22.1691,31000.0
2013-12-27 12:05:00,29.11,29.14,29.11,29.13,3800.0,22.1691,22.192,22.1691,22.1843,3800.0
2013-12-27 12:10:00,29.14,29.18,29.14,29.18,6800.0,22.192,22.2224,22.192,22.2224,6800.0
2013-12-27 12:15:00,29.17,29.17,29.14,29.16,10600.0,22.2148,22.2148,22.192,22.2072,10600.0
2013-12-27 12:20:00,29.16,29.17,29.15,29.16,6000.0,22.2072,22.2148,22.1996,22.2072,6000.0
2013-12-27 12:25:00,29.17,29.17,29.14,29.15,12000.0,22.2148,22.2148,22.192,22.1996,12000.0
2013-12-27 12:30:00,29.15,29.15,29.13,29.13,12000.0,22.1996,22.1996,22.1843,22.1843,12000.0
2013-12-27 12:35:00,29.12,29.14,29.11,29.14,5000.0,22.1767,22.192,22.1691,22.192,5000.0
2013-12-27 12:40:00,29.14,29.14,29.13,29.13,8600.0,22.192,22.192,22.1843,22.1843,8600.0
2013-12-27 12:45:00,29.13,29.13,29.11,29.13,15800.0,22.1843,22.1843,22.1691,22.1843,15800.0
2013-12-27 12:50:00,29.13,29.13,29.12,29.12,6200.0,22.1843,22.1843,22.1767,22.1767,6200.0
2013-12-27 12:55:00,29.11,29.13,29.11,29.13,8800.0,22.1691,22.1843,22.1691,22.1843,8800.0
2013-12-27 13:00:00,29.14,29.15,29.14,29.15,3800.0,22.192,22.1996,22.192,22.1996,3800.0
2013-12-27 13:05:00,29.15,29.15,29.14,29.15,13200.0,22.1996,22.1996,22.192,22.1996,13200.0
2013-12-27 13:10:00,29.15,29.15,29.14,29.15,9000.0,22.1996,22.1996,22.192,22.1996,9000.0
2013-12-27 13:15:00,29.15,29.15,29.15,29.15,2600.0,22.1996,22.1996,22.1996,22.1996,2600.0
2013-12-27 13:20:00,29.14,29.15,29.13,29.13,21000.0,22.192,22.1996,22.1843,22.1843,21000.0
2013-12-27 13:25:00,29.13,29.13,29.13,29.13,5000.0,22.1843,22.1843,22.1843,22.1843,5000.0
2013-12-27 13:30:00,29.13,29.14,29.13,29.14,8000.0,22.1843,22.192,22.1843,22.192,8000.0
2013-12-27 13:35:00,29.13,29.14,29.12,29.14,10800.0,22.1843,22.192,22.1767,22.192,10800.0
2013-12-27 13:40:00,29.13,29.14,29.12,29.12,7800.0,22.1843,22.192,22.1767,22.1767,7800.0
2013-12-27 13:45:00,29.12,29.12,29.1,29.11,11200.0,22.1767,22.1767,22.1615,22.1691,11200.0
2013-12-27 13:50:00,29.11,29.11,29.11,29.11,3200.0,22.1691,22.1691,22.1691,22.1691,3200.0
2013-12-27 13:55:00,29.11,29.12,29.11,29.12,7000.0,22.1691,22.1767,22.1691,22.1767,7000.0
2013-12-27 14:00:00,29.12,29.12,29.11,29.11,15800.0,22.1767,22.1767,22.1691,22.1691,15800.0
2013-12-27 14:05:00,29.11,29.13,29.11,29.13,14200.0,22.1691,22.1843,22.1691,22.1843,14200.0
2013-12-27 14:10:00,29.14,29.16,29.14,29.16,10200.0,22.192,22.2072,22.192,22.2072,10200.0
2013-12-27 14:15:00,29.16,29.18,29.15,29.18,18400.0,22.2072,22.2224,22.1996,22.2224,18400.0
2013-12-27 14:20:00,29.18,29.2,29.18,29.2,5800.0,22.2224,22.2377,22.2224,22.2377,5800.0
2013-12-27 14:25:00,29.21,29.22,29.21,29.22,6200.0,22.2453,22.2529,22.2453,22.2529,6200.0
2013-12-27 14:30:00,29.22,29.23,29.19,29.19,19000.0,22.2529,22.2605,22.23,22.23,19000.0
2013-12-27 14:35:00,29.2,29.21,29.19,29.2,6400.0,22.2377,22.2453,22.23,22.2377,6400.0
2013-12-27 14:40:00,29.21,29.21,29.19,29.2,12600.0,22.2453,22.2453,22.23,22.2377,12600.0
2013-12-27 14:45:00,29.2,29.2,29.19,29.2,2400.0,22.2377,22.2377,22.23,22.2377,2400.0
2013-12-27 14:50:00,29.2,29.21,29.18,29.21,17400.0,22.2377,22.2453,22.2224,22.2453,17400.0
2013-12-27 14:55:00,29.21,29.21,29.18,29.18,13200.0,22.2453,22.2453,22.2224,22.2224,13200.0
2013-12-27 15:00:00,29.18,29.18,29.18,29.18,7200.0,22.2224,22.2224,22.2224,22.2224,7200.0
2013-12-27 15:05:00,29.19,29.21,29.19,29.21,9800.0,22.23,22.2453,22.23,22.2453,9800.0
2013-12-27 15:10:00,29.21,29.21,29.18,29.18,25400.0,22.2453,22.2453,22.2224,22.2224,25400.0
2013-12-27 15:15:00,29.18,29.18,29.17,29.18,9600.0,22.2224,22.2224,22.2148,22.2224,9600.0
2013-12-27 15:20:00,29.19,29.21,29.18,29.2,13800.0,22.23,22.2453,22.2224,22.2377,13800.0
2013-12-27 15:25:00,29.2,29.21,29.2,29.21,8800.0,22.2377,22.2453,22.2377,22.2453,8800.0
2013-12-27 15:30:00,29.21,29.21,29.2,29.21,16800.0,22.2453,22.2453,22.2377,22.2453,16800.0
2013-12-27 15:35:00,29.21,29.22,29.21,29.22,7400.0,22.2453,22.2529,22.2453,22.2529,7400.0
2013-12-27 15:40:00,29.22,29.22,29.21,29.22,11800.0,22.2529,22.2529,22.2453,22.2529,11800.0
2013-12-27 15:45:00,29.22,29.24,29.21,29.24,25200.0,22.2529,22.2681,22.2453,22.2681,25200.0
2013-12-27 15:50:00,29.24,29.24,29.23,29.23,27200.0,22.2681,22.2681,22.2605,22.2605,27200.0
2013-12-27 15:55:00,29.23,29.23,29.22,29.22,83000.0,22.2605,22.2605,22.2529,22.2529,83000.0
2013-12-30 09:30:00,29.26,29.46,29.25,29.4,30600.0,22.2833,22.4357,22.2757,22.39,30600.0
2013-12-30 09:35:00,29.4,29.4,29.29,29.32,14200.0,22.39,22.39,22.3062,22.329,14200.0
2013-12-30 09:40:00,29.35,29.35,29.26,29.28,18600.0,22.3519,22.3519,22.2833,22.2986,18600.0
2013-12-30 09:45:00,29.3,29.3,29.26,29.27,13400.0,22.3138,22.3138,22.2833,22.291,13400.0
2013-12-30 09:50:00,29.26,29.32,29.25,29.32,17000.0,22.2833,22.329,22.2757,22.329,17000.0
2013-12-30 09:55:00,29.33,29.36,29.31,29.32,23400.0,22.3367,22.3595,22.3214,22.329,23400.0
2013-12-30 10:00:00,29.34,29.37,29.34,29.36,16400.0,22.3443,22.3671,22.3443,22.3595,16400.0
2013-12-30 10:05:00,29.36,29.36,29.31,29.31,16400.0,22.3595,22.3595,22.3214,22.3214,16400.0
2013-12-30 10:10:00,29.31,29.36,29.3,29.3,15400.0,22.3214,22.3595,22.3138,22.3138,15400.0
2013-12-30 10:15:00,29.31,29.33,29.28,29.32,25200.0,22.3214,22.3367,22.2986,22.329,25200.0
2013-12-30 10:20:00,29.32,29.32,29.29,29.29,11400.0,22.329,22.329,22.3062,22.3062,11400.0
2013-12-30 10:25:00,29.29,29.29,29.21,29.21,14600.0,22.3062,22.3062,22.2453,22.2453,14600.0
2013-12-30 10:30:00,29.21,29.33,29.21,29.33,17400.0,22.2453,22.3367,22.2453,22.3367,17400.0
2013-12-30 10:35:00,29.35,29.39,29.34,29.36,15200.0,22.3519,22.3824,22.3443,22.3595,15200.0
2013-12-30 10:40:00,29.34,29.34,29.25,29.25,7000.0,22.3443,22.3443,22.2757,22.2757,7000.0
2013-12-30 10:45:00,29.25,29.32,29.25,29.32,8800.0,22.2757,22.329,22.2757,22.329,8800.0
2013-12-30 10:50:00,29.29,29.31,29.24,29.24,14800.0,22.3062,22.3214,22.2681,22.2681,14800.0
2013-12-30 10:55:00,29.25,29.26,29.21,29.21,7600.0,22.2757,22.2833,22.2453,22.2453,7600.0
2013-12-30 11:00:00,29.21,29.26,29.21,29.24,6600.0,22.2453,22.2833,22.2453,22.2681,6600.0
2013-12-30 11:05:00,29.25,29.25,29.23,29.23,7600.0,22.2757,22.2757,22.2605,22.2605,7600.0
2013-12-30 11:10:00,29.24,29.34,29.24,29.34,11000.0,22.2681,22.3443,22.2681,22.3443,11000.0
2013-12-30 11:15:00,29.35,29.39,29.35,29.38,9800.0,22.3519,22.3824,22.3519,22.3747,9800.0
2013-12-30 11:20:00,29.39,29.43,29.38,29.41,16600.0,22.3824,22.4128,22.3747,22.3976,16600.0
2013-12-30 11:25:00,29.41,29.43,29.39,29.43,7800.0,22.3976,22.4128,22.3824,22.4128,7800.0
2013-12-30 11:30:00,29.41,29.44,29.41,29.41,45200.0,22.3976,22.4204,22.3976,22.3976,45200.0
2013-12-30 11:35:00,29.41,29.45,29.4,29.45,16000.0,22.3976,22.428,22.39,22.428,16000.0
2013-12-30 11:40:00,29.45,29.49,29.44,29.47,13400.0,22.428,22.4585,22.4204,22.4433,13400.0
2013-12-30 11:45:00,29.47,29.48,29.43,29.45,17600.0,22.4433,22.4509,22.4128,22.428,17600.0
2013-12-30 11:50:00,29.46,29.48,29.45,29.45,5400.0,22.4357,22.4509,22.428,22.428,5400.0
2013-12-30 11:55:00,29.46,29.48,29.46,29.47,9400.0,22.4357,22.4509,22.4357,22.4433,9400.0
2013-12-30 12:00:00,29.49,29.49,29.46,29.46,13800.0,22.4585,22.4585,22.4357,22.4357,13800.0
2013-12-30 12:05:00,29.46,29.48,29.46,29.48,6600.0,22.4357,22.4509,22.4357,22.4509,6600.0
2013-12-30 12:10:00,29.46,29.47,29.46,29.47,7600.0,22.4357,22.4433,22.4357,22.4433,7600.0
2013-12-30 12:15:00,29.48,29.48,29.47,29.48,4800.0,22.4509,22.4509,22.4433,22.4509,4800.0
2013-12-30 12:20:00,29.48,29.48,29.46,29.46,6600.0,22.4509,22.4509,22.4357,22.4357,6600.0
2013-12-30 12:25:00,29.47,29.47,29.46,29.47,12800.0,22.4433,22.4433,22.4357,22.4433,12800.0
2013-12-30 12:30:00,29.48,29.48,29.47,29.48,13800.0,22.4509,22.4509,22.4433,22.4509,13800.0
2013-12-30 12:35:00,29.49,29.49,29.46,29.46,10400.0,22.4585,22.4585,22.4357,22.4357,10400.0
2013-12-30 12:40:00,29.46,29.46,29.43,29.43,7400.0,22.4357,22.4357,22.4128,22.4128,7400.0
2013-12-30 12:45:00,29.43,29.43,29.4,29.41,7200.0,22.4128,22.4128,22.39,22.3976,7200.0
2013-12-30 12:50:00,29.41,29.41,29.4,29.41,6000.0,22.3976,22.3976,22.39,22.3976,6000.0
2013-12-30 12:55:00,29.4,29.41,29.4,29.41,5000.0,22.39,22.3976,22.39,22.3976,5000.0
2013-12-30 13:00:00,29.41,29.41,29.41,29.41,5600.0,22.3976,22.3976,22.3976,22.3976,5600.0
2013-12-30 13:05:00,29.41,29.43,29.41,29.42,13200.0,22.3976,22.4128,22.3976,22.4052,13200.0
2013-12-30 13:10:00,29.42,29.43,29.41,29.42,3200.0,22.4052,22.4128,22.3976,22.4052,3200.0
2013-12-30 13:15:00,29.43,29.43,29.39,29.39,9400.0,22.4128,22.4128,22.3824,22.3824,9400.0
2013-12-30 13:20:00,29.39,29.4,29.39,29.39,6000.0,22.3824,22.39,22.3824,22.3824,6000.0
2013-12-30 13:25:00,29.4,29.4,29.39,29.39,7800.0,22.39,22.39,22.3824,22.3824,7800.0
2013-12-30 13:30:00,29.4,29.42,29.39,29.41,7600.0,22.39,22.4052,22.3824,22.3976,7600.0
2013-12-30 13:35:00,29.42,29.43,29.41,29.43,13400.0,22.4052,22.4128,22.3976,22.4128,13400.0
2013-12-30 13:40:00,29.43,29.43,29.43,29.43,7000.0,22.4128,22.4128,22.4128,22.4128,7000.0
2013-12-30 13:45:00,29.43,29.46,29.43,29.46,8800.0,22.4128,22.4357,22.4128,22.4357,8800.0
2013-12-30 13:50:00,29.46,29.48,29.46,29.47,16400.0,22.4357,22.4509,22.4357,22.4433,16400.0
2013-12-30 13:55:00,29.47,29.47,29.43,29.44,12600.0,22.4433,22.4433,22.4128,22.4204,12600.0
2013-12-30 14:00:00,29.44,29.48,29.43,29.48,13800.0,22.4204,22.4509,22.4128,22.4509,13800.0
2013-12-30 14:05:00,29.48,29.48,29.47,29.48,12600.0,22.4509,22.4509,22.4433,22.4509,12600.0
2013-12-30 14:10:00,29.48,29.48,29.47,29.48,8200.0,22.4509,22.4509,22.4433,22.4509,8200.0
2013-12-30 14:15:00,29.49,29.49,29.46,29.47,16200.0,22.4585,22.4585,22.4357,22.4433,16200.0
2013-12-30 14:20:00,29.47,29.49,29.47,29.47,19200.0,22.4433,22.4585,22.4433,22.4433,19200.0
2013-12-30 14:25:00,29.47,29.48,29.46,29.47,14200.0,22.4433,22.4509,22.4357,22.4433,14200.0
2013-12-30 14:30:00,29.47,29.5,29.47,29.5,14000.0,22.4433,22.4661,22.4433,22.4661,14000.0
2013-12-30 14:35:00,29.5,29.52,29.5,29.52,19000.0,22.4661,22.4814,22.4661,22.4814,19000.0
2013-12-30 14:40:00,29.52,29.53,29.51,29.53,18000.0,22.4814,22.489,22.4737,22.489,18000.0
2013-12-30 14:45:00,29.53,29.54,29.53,29.53,10800.0,22.489,22.4966,22.489,22.489,10800.0
2013-12-30 14:50:00,29.54,29.54,29.53,29.54,11400.0,22.4966,22.4966,22.489,22.4966,11400.0
2013-12-30 14:55:00,29.54,29.54,29.5,29.51,18400.0,22.4966,22.4966,22.4661,22.4737,18400.0
2013-12-30 15:00:00,29.5,29.52,29.5,29.52,19200.0,22.4661,22.4814,22.4661,22.4814,19200.0
2013-12-30 15:05:00,29.51,29.52,29.47,29.47,13800.0,22.4737,22.4814,22.4433,22.4433,13800.0
2013-12-30 15:10:00,29.47,29.48,29.47,29.47,15600.0,22.4433,22.4509,22.4433,22.4433,15600.0
2013-12-30 15:15:00,29.47,29.47,29.47,29.47,8800.0,22.4433,22.4433,22.4433,22.4433,8800.0
2013-12-30 15:20:00,29.47,29.48,29.47,29.48,24000.0,22.4433,22.4509,22.4433,22.4509,24000.0
2013-12-30 15:25:00,29.48,29.48,29.45,29.46,18400.0,22.4509,22.4509,22.428,22.4357,18400.0
2013-12-30 15:30:00,29.45,29.46,29.43,29.43,28000.0,22.428,22.4357,22.4128,22.4128,28000.0
2013-12-30 15:35:00,29.43,29.45,29.41,29.45,25200.0,22.4128,22.428,22.3976,22.428,25200.0
2013-12-30 15:40:00,29.45,29.46,29.45,29.46,31200.0,22.428,22.4357,22.428,22.4357,31200.0
2013-12-30 15:45:00,29.46,29.46,29.43,29.45,36000.0,22.4357,22.4357,22.4128,22.428,36000.0
2013-12-30 15:50:00,29.45,29.45,29.43,29.43,41000.0,22.428,22.428,22.4128,22.4128,41000.0
2013-12-30 15:55:00,29.43,29.45,29.42,29.43,97600.0,22.4128,22.428,22.4052,22.4128,97600.0
2013-12-31 09:30:00,29.42,29.55,29.42,29.49,17400.0,22.4052,22.5042,22.4052,22.4585,17400.0
2013-12-31 09:35:00,29.49,29.56,29.48,29.49,20400.0,22.4585,22.5118,22.4509,22.4585,20400.0
2013-12-31 09:40:00,29.48,29.48,29.41,29.41,10600.0,22.4509,22.4509,22.3976,22.3976,10600.0
2013-12-31 09:45:00,29.41,29.41,29.36,29.41,5800.0,22.3976,22.3976,22.3595,22.3976,5800.0
2013-12-31 09:50:00,29.42,29.45,29.4,29.43,4800.0,22.4052,22.428,22.39,22.4128,4800.0
2013-12-31 09:55:00,29.42,29.44,29.41,29.43,3800.0,22.4052,22.4204,22.3976,22.4128,3800.0
2013-12-31 10:00:00,29.44,29.47,29.37,29.37,13600.0,22.4204,22.4433,22.3671,22.3671,13600.0
2013-12-31 10:05:00,29.39,29.39,29.35,29.36,8000.0,22.3824,22.3824,22.3519,22.3595,8000.0
2013-12-31 10:10:00,29.42,29.43,29.33,29.33,27800.0,22.4052,22.4128,22.3367,22.3367,27800.0
2013-12-31 10:15:00,29.33,29.33,29.27,29.29,10000.0,22.3367,22.3367,22.291,22.3062,10000.0
2013-12-31 10:20:00,29.28,29.33,29.28,29.31,6600.0,22.2986,22.3367,22.2986,22.3214,6600.0
2013-12-31 10:25:00,29.3,29.32,29.29,29.31,3400.0,22.3138,22.329,22.3062,22.3214,3400.0
2013-12-31 10:30:00,29.3,29.31,29.29,29.3,8000.0,22.3138,22.3214,22.3062,22.3138,8000.0
2013-12-31 10:35:00,29.29,29.35,29.29,29.33,7800.0,22.3062,22.3519,22.3062,22.3367,7800.0
2013-12-31 10:40:00,29.32,29.32,29.27,29.29,7200.0,22.329,22.329,22.291,22.3062,7200.0
2013-12-31 10:45:00,29.29,29.3,29.24,29.29,27800.0,22.3062,22.3138,22.2681,22.3062,27800.0
2013-12-31 10:50:00,29.29,29.29,29.22,29.24,33000.0,22.3062,22.3062,22.2529,22.2681,33000.0
2013-12-31 10:55:00,29.24,29.25,29.21,29.25,52000.0,22.2681,22.2757,22.2453,22.2757,52000.0
2013-12-31 11:00:00,29.27,29.31,29.27,29.29,9200.0,22.291,22.3214,22.291,22.3062,9200.0
2013-12-31 11:05:00,29.29,29.3,29.27,29.28,6400.0,22.3062,22.3138,22.291,22.2986,6400.0
2013-12-31 11:10:00,29.27,29.3,29.27,29.28,8000.0,22.291,22.3138,22.291,22.2986,8000.0
2013-12-31 11:15:00,29.29,29.29,29.26,29.26,10200.0,22.3062,22.3062,22.2833,22.2833,10200.0
2013-12-31 11:20:00,29.26,29.26,29.23,29.24,12400.0,22.2833,22.2833,22.2605,22.2681,12400.0
2013-12-31 11:25:00,29.24,29.25,29.22,29.22,9400.0,22.2681,22.2757,22.2529,22.2529,9400.0
2013-12-31 11:30:00,29.22,29.23,29.2,29.21,14400.0,22.2529,22.2605,22.2377,22.2453,14400.0
2013-12-31 11:35:00,29.2,29.21,29.17,29.17,14200.0,22.2377,22.2453,22.2148,22.2148,14200.0
2013-12-31 11:40:00,29.17,29.17,29.15,29.15,13600.0,22.2148,22.2148,22.1996,22.1996,13600.0
2013-12-31 11:45:00,29.15,29.16,29.13,29.13,8600.0,22.1996,22.2072,22.1843,22.1843,8600.0
2013-12-31 11:50:00,29.13,29.17,29.13,29.17,16800.0,22.1843,22.2148,22.1843,22.2148,16800.0
2013-12-31 11:55:00,29.17,29.17,29.15,29.15,9400.0,22.2148,22.2148,22.1996,22.1996,9400.0
2013-12-31 12:00:00,29.15,29.15,29.13,29.14,21800.0,22.1996,22.1996,22.1843,22.192,21800.0
2013-12-31 12:05:00,29.14,29.16,29.14,29.16,8800.0,22.192,22.2072,22.192,22.2072,8800.0
2013-12-31 12:10:00,29.16,29.16,29.14,29.14,6800.0,22.2072,22.2072,22.192,22.192,6800.0
2013-12-31 12:15:00,29.14,29.16,29.14,29.16,12000.0,22.192,22.2072,22.192,22.2072,12000.0
2013-12-31 12:20:00,29.16,29.19,29.15,29.19,23000.0,22.2072,22.23,22.1996,22.23,23000.0
2013-12-31 12:25:00,29.19,29.19,29.15,29.15,10400.0,22.23,22.23,22.1996,22.1996,10400.0
2013-12-31 12:30:00,29.15,29.16,29.13,29.14,10800.0,22.1996,22.2072,22.1843,22.192,10800.0
2013-12-31 12:35:00,29.13,29.15,29.13,29.14,12600.0,22.1843,22.1996,22.1843,22.192,12600.0
2013-12-31 12:40:00,29.14,29.14,29.13,29.13,8000.0,22.192,22.192,22.1843,22.1843,8000.0
2013-12-31 12:45:00,29.13,29.13,29.1,29.11,13000.0,22.1843,22.1843,22.1615,22.1691,13000.0
2013-12-31 12:50:00,29.11,29.16,29.11,29.15,11800.0,22.1691,22.2072,22.1691,22.1996,11800.0
2013-12-31 12:55:00,29.16,29.16,29.15,29.16,19000.0,22.2072,22.2072,22.1996,22.2072,19000.0
2013-12-31 13:00:00,29.16,29.16,29.15,29.16,12600.0,22.2072,22.2072,22.1996,22.2072,12600.0
2013-12-31 13:05:00,29.16,29.16,29.12,29.13,14000.0,22.2072,22.2072,22.1767,22.1843,14000.0
2013-12-31 13:10:00,29.13,29.13,29.08,29.09,36200.0,22.1843,22.1843,22.1463,22.1539,36200.0
2013-12-31 13:15:00,29.09,29.09,29.08,29.08,8000.0,22.1539,22.1539,22.1463,22.1463,8000.0
2013-12-31 13:20:00,29.08,29.08,29.08,29.08,12600.0,22.1463,22.1463,22.1463,22.1463,12600.0
2013-12-31 13:25:00,29.07,29.08,29.07,29.08,10000.0,22.1387,22.1463,22.1387,22.1463,10000.0
2013-12-31 13:30:00,29.09,29.11,29.08,29.1,6400.0,22.1539,22.1691,22.1463,22.1615,6400.0
2013-12-31 13:35:00,29.1,29.1,29.09,29.09,9800.0,22.1615,22.1615,22.1539,22.1539,9800.0
2013-12-31 13:40:00,29.09,29.09,29.08,29.09,13200.0,22.1539,22.1539,22.1463,22.1539,13200.0
2013-12-31 13:45:00,29.09,29.1,29.08,29.1,12000.0,22.1539,22.1615,22.1463,22.1615,12000.0
2013-12-31 13:50:00,29.1,29.1,29.09,29.1,6800.0,22.1615,22.1615,22.1539,22.1615,6800.0
2013-12-31 13:55:00,29.1,29.1,29.09,29.1,14400.0,22.1615,22.1615,22.1539,22.1615,14400.0
2013-12-31 14:00:00,29.09,29.1,29.09,29.09,11600.0,22.1539,22.1615,22.1539,22.1539,11600.0
2013-12-31 14:05:00,29.09,29.09,29.08,29.08,9800.0,22.1539,22.1539,22.1463,22.1463,9800.0
2013-12-31 14:10:00,29.09,29.1,29.08,29.09,15600.0,22.1539,22.1615,22.1463,22.1539,15600.0
2013-12-31 14:15:00,29.1,29.1,29.09,29.09,8200.0,22.1615,22.1615,22.1539,22.1539,8200.0
2013-12-31 14:20:00,29.09,29.11,29.09,29.11,16400.0,22.1539,22.1691,22.1539,22.1691,16400.0
2013-12-31 14:25:00,29.11,29.11,29.1,29.11,13000.0,22.1691,22.1691,22.1615,22.1691,13000.0
2013-12-31 14:30:00,29.11,29.11,29.1,29.11,17600.0,22.1691,22.1691,22.1615,22.1691,17600.0
2013-12-31 14:35:00,29.11,29.11,29.1,29.11,12400.0,22.1691,22.1691,22.1615,22.1691,12400.0
2013-12-31 14:40:00,29.11,29.11,29.09,29.09,16000.0,22.1691,22.1691,22.1539,22.1539,16000.0
2013-12-31 14:45:00,29.08,29.08,29.07,29.07,6200.0,22.1463,22.1463,22.1387,22.1387,6200.0
2013-12-31 14:50:00,29.07,29.07,29.07,29.07,21800.0,22.1387,22.1387,22.1387,22.1387,21800.0
2013-12-31 14:55:00,29.07,29.07,29.06,29.06,17000.0,22.1387,22.1387,22.131,22.131,17000.0
2013-12-31 15:00:00,29.06,29.06,29.04,29.04,14000.0,22.131,22.131,22.1158,22.1158,14000.0
2013-12-31 15:05:00,29.04,29.05,29.03,29.04,31600.0,22.1158,22.1234,22.1082,22.1158,31600.0
2013-12-31 15:10:00,29.04,29.04,29.03,29.03,25200.0,22.1158,22.1158,22.1082,22.1082,25200.0
2013-12-31 15:15:00,29.03,29.05,29.03,29.05,19600.0,22.1082,22.1234,22.1082,22.1234,19600.0
2013-12-31 15:20:00,29.05,29.06,29.05,29.06,18000.0,22.1234,22.131,22.1234,22.131,18000.0
2013-12-31 15:25:00,29.06,29.06,29.06,29.06,19200.0,22.131,22.131,22.131,22.131,19200.0
2013-12-31 15:30:00,29.06,29.09,29.06,29.09,15400.0,22.131,22.1539,22.131,22.1539,15400.0
2013-12-31 15:35:00,29.09,29.09,29.08,29.09,19400.0,22.1539,22.1539,22.1463,22.1539,19400.0
2013-12-31 15:40:00,29.09,29.1,29.08,29.1,26400.0,22.1539,22.1615,22.1463,22.1615,26400.0
2013-12-31 15:45:00,29.11,29.17,29.1,29.16,76000.0,22.1691,22.2148,22.1615,22.2072,76000.0
2013-12-31 15:50:00,29.16,29.2,29.16,29.2,75800.0,22.2072,22.2377,22.2072,22.2377,75800.0
2013-12-31 15:55:00,29.2,29.2,29.11,29.13,186600.0,22.2377,22.2377,22.1691,22.1843,186600.0
2014-01-02 09:30:00,29.08,29.22,29.04,29.16,397200.0,22.1463,22.2529,22.1158,22.2072,397200.0
2014-01-02 09:35:00,29.21,29.29,29.16,29.24,41000.0,22.2453,22.3062,22.2072,22.2681,41000.0
2014-01-02 09:40:00,29.24,29.35,29.21,29.33,20400.0,22.2681,22.3519,22.2453,22.3367,20400.0
2014-01-02 09:45:00,29.33,29.38,29.29,29.33,17400.0,22.3367,22.3747,22.3062,22.3367,17400.0
2014-01-02 09:50:00,29.32,29.42,29.29,29.41,48400.0,22.329,22.4052,22.3062,22.3976,48400.0
2014-01-02 09:55:00,29.45,29.59,29.42,29.52,30600.0,22.428,22.5347,22.4052,22.4814,30600.0
2014-01-02 10:00:00,29.54,29.57,29.47,29.52,40000.0,22.4966,22.5194,22.4433,22.4814,40000.0
2014-01-02 10:05:00,29.54,29.68,29.53,29.67,24800.0,22.4966,22.6032,22.489,22.5956,24800.0
2014-01-02 10:10:00,29.67,29.7,29.65,29.66,16800.0,22.5956,22.6184,22.5804,22.588,16800.0
2014-01-02 10:15:00,29.65,29.68,29.64,29.65,11400.0,22.5804,22.6032,22.5727,22.5804,11400.0
2014-01-02 10:20:00,29.65,29.65,29.6,29.6,26000.0,22.5804,22.5804,22.5423,22.5423,26000.0
2014-01-02 10:25:00,29.6,29.63,29.58,29.62,10800.0,22.5423,22.5651,22.527,22.5575,10800.0
2014-01-02 10:30:00,29.62,29.62,29.56,29.56,12000.0,22.5575,22.5575,22.5118,22.5118,12000.0
2014-01-02 10:35:00,29.56,29.56,29.54,29.54,15600.0,22.5118,22.5118,22.4966,22.4966,15600.0
2014-01-02 10:40:00,29.54,29.61,29.52,29.58,20600.0,22.4966,22.5499,22.4814,22.527,20600.0
2014-01-02 10:45:00,29.6,29.6,29.5,29.5,10600.0,22.5423,22.5423,22.4661,22.4661,10600.0
2014-01-02 10:50:00,29.52,29.58,29.48,29.55,100000.0,22.4814,22.527,22.4509,22.5042,100000.0
2014-01-02 10:55:00,29.54,29.6,29.54,29.6,12000.0,22.4966,22.5423,22.4966,22.5423,12000.0
2014-01-02 11:00:00,29.6,29.6,29.58,29.58,16000.0,22.5423,22.5423,22.527,22.527,16000.0
2014-01-02 11:05:00,29.58,29.61,29.57,29.61,16600.0,22.527,22.5499,22.5194,22.5499,16600.0
2014-01-02 11:10:00,29.6,29.6,29.58,29.59,10200.0,22.5423,22.5423,22.527,22.5347,10200.0
2014-01-02 11:15:00,29.59,29.6,29.58,29.6,14400.0,22.5347,22.5423,22.527,22.5423,14400.0
2014-01-02 11:20:00,29.6,29.6,29.55,29.55,15200.0,22.5423,22.5423,22.5042,22.5042,15200.0
2014-01-02 11:25:00,29.55,29.56,29.54,29.54,9800.0,22.5042,22.5118,22.4966,22.4966,9800.0
2014-01-02 11:30:00,29.54,29.55,29.5,29.5,13600.0,22.4966,22.5042,22.4661,22.4661,13600.0
2014-01-02 11:35:00,29.5,29.51,29.5,29.5,183600.0,22.4661,22.4737,22.4661,22.4661,183600.0
2014-01-02 11:40:00,29.49,29.5,29.47,29.48,15800.0,22.4585,22.4661,22.4433,22.4509,15800.0
2014-01-02 11:45:00,29.47,29.5,29.47,29.49,32600.0,22.4433,22.4661,22.4433,22.4585,32600.0
2014-01-02 11:50:00,29.49,29.5,29.48,29.48,34200.0,22.4585,22.4661,22.4509,22.4509,34200.0
2014-01-02 11:55:00,29.48,29.49,29.45,29.45,30400.0,22.4509,22.4585,22.428,22.428,30400.0
2014-01-02 12:00:00,29.45,29.45,29.42,29.44,8800.0,22.428,22.428,22.4052,22.4204,8800.0
2014-01-02 12:05:00,29.43,29.49,29.43,29.49,7200.0,22.4128,22.4585,22.4128,22.4585,7200.0
2014-01-02 12:10:00,29.49,29.49,29.46,29.46,11000.0,22.4585,22.4585,22.4357,22.4357,11000.0
2014-01-02 12:15:00,29.46,29.48,29.45,29.47,5000.0,22.4357,22.4509,22.428,22.4433,5000.0
2014-01-02 12:20:00,29.46,29.46,29.42,29.42,6200.0,22.4357,22.4357,22.4052,22.4052,6200.0
2014-01-02 12:25:00,29.41,29.41,29.39,29.4,11000.0,22.3976,22.3976,22.3824,22.39,11000.0
2014-01-02 12:30:00,29.41,29.41,29.39,29.4,11400.0,22.3976,22.3976,22.3824,22.39,11400.0
2014-01-02 12:35:00,29.41,29.41,29.4,29.41,1800.0,22.3976,22.3976,22.39,22.3976,1800.0
2014-01-02 12:40:00,29.39,29.4,29.33,29.33,13200.0,22.3824,22.39,22.3367,22.3367,13200.0
2014-01-02 12:45:00,29.34,29.37,29.34,29.37,4800.0,22.3443,22.3671,22.3443,22.3671,4800.0
2014-01-02 12:50:00,29.37,29.39,29.36,29.38,9800.0,22.3671,22.3824,22.3595,22.3747,9800.0
2014-01-02 12:55:00,29.38,29.4,29.38,29.39,5400.0,22.3747,22.39,22.3747,22.3824,5400.0
2014-01-02 13:00:00,29.39,29.41,29.39,29.41,9000.0,22.3824,22.3976,22.3824,22.3976,9000.0
2014-01-02 13:05:00,29.41,29.41,29.38,29.4,8000.0,22.3976,22.3976,22.3747,22.39,8000.0
2014-01-02 13:10:00,29.39,29.4,29.38,29.4,4200.0,22.3824,22.39,22.3747,22.39,4200.0
2014-01-02 13:15:00,29.4,29.43,29.4,29.42,7400.0,22.39,22.4128,22.39,22.4052,7400.0
2014-01-02 13:20:00,29.42,29.43,29.41,29.41,12000.0,22.4052,22.4128,22.3976,22.3976,12000.0
2014-01-02 13:25:00,29.41,29.42,29.39,29.39,6000.0,22.3976,22.4052,22.3824,22.3824,6000.0
2014-01-02 13:30:00,29.39,29.39,29.36,29.38,14600.0,22.3824,22.3824,22.3595,22.3747,14600.0
2014-01-02 13:35:00,29.39,29.39,29.36,29.36,5000.0,22.3824,22.3824,22.3595,22.3595,5000.0
2014-01-02 13:40:00,29.38,29.38,29.36,29.38,4400.0,22.3747,22.3747,22.3595,22.3747,4400.0
2014-01-02 13:45:00,29.36,29.39,29.35,29.38,55800.0,22.3595,22.3824,22.3519,22.3747,55800.0
2014-01-02 13:50:00,29.38,29.38,29.36,29.36,18200.0,22.3747,22.3747,22.3595,22.3595,18200.0
2014-01-02 13:55:00,29.37,29.38,29.36,29.37,16400.0,22.3671,22.3747,22.3595,22.3671,16400.0
2014-01-02 14:00:00,29.37,29.4,29.37,29.4,15000.0,22.3671,22.39,22.3671,22.39,15000.0
2014-01-02 14:05:00,29.4,29.4,29.39,29.4,13200.0,22.39,22.39,22.3824,22.39,13200.0
2014-01-02 14:10:00,29.4,29.41,29.39,29.39,49800.0,22.39,22.3976,22.3824,22.3824,49800.0
2014-01-02 14:15:00,29.4,29.4,29.34,29.34,15400.0,22.39,22.39,22.3443,22.3443,15400.0
2014-01-02 14:20:00,29.34,29.37,29.33,29.36,17800.0,22.3443,22.3671,22.3367,22.3595,17800.0
2014-01-02 14:25:00,29.36,29.37,29.35,29.36,10800.0,22.3595,22.3671,22.3519,22.3595,10800.0
2014-01-02 14:30:00,29.36,29.37,29.36,29.36,10200.0,22.3595,22.3671,22.3595,22.3595,10200.0
2014-01-02 14:35:00,29.36,29.36,29.33,29.33,23000.0,22.3595,22.3595,22.3367,22.3367,23000.0
2014-01-02 14:40:00,29.33,29.35,29.32,29.34,37800.0,22.3367,22.3519,22.329,22.3443,37800.0
2014-01-02 14:45:00,29.35,29.36,29.31,29.34,44200.0,22.3519,22.3595,22.3214,22.3443,44200.0
2014-01-02 14:50:00,29.33,29.34,29.32,29.34,13600.0,22.3367,22.3443,22.329,22.3443,13600.0
2014-01-02 14:55:00,29.34,29.34,29.31,29.31,23000.0,22.3443,22.3443,22.3214,22.3214,23000.0
2014-01-02 15:00:00,29.31,29.33,29.3,29.3,24400.0,22.3214,22.3367,22.3138,22.3138,24400.0
2014-01-02 15:05:00,29.31,29.31,29.3,29.31,9400.0,22.3214,22.3214,22.3138,22.3214,9400.0
2014-01-02 15:10:00,29.31,29.33,29.31,29.32,20200.0,22.3214,22.3367,22.3214,22.329,20200.0
2014-01-02 15:15:00,29.33,29.36,29.32,29.35,47000.0,22.3367,22.3595,22.329,22.3519,47000.0
2014-01-02 15:20:00,29.35,29.35,29.32,29.32,15400.0,22.3519,22.3519,22.329,22.329,15400.0
2014-01-02 15:25:00,29.32,29.34,29.3,29.3,23400.0,22.329,22.3443,22.3138,22.3138,23400.0
2014-01-02 15:30:00,29.3,29.3,29.27,29.29,23800.0,22.3138,22.3138,22.291,22.3062,23800.0
2014-01-02 15:35:00,29.29,29.32,29.29,29.31,21600.0,22.3062,22.329,22.3062,22.3214,21600.0
2014-01-02 15:40:00,29.32,29.36,29.32,29.36,25000.0,22.329,22.3595,22.329,22.3595,25000.0
2014-01-02 15:45:00,29.37,29.4,29.36,29.4,51200.0,22.3671,22.39,22.3595,22.39,51200.0
2014-01-02 15:50:00,29.39,29.41,29.38,29.4,41400.0,22.3824,22.3976,22.3747,22.39,41400.0
2014-01-02 15:55:00,29.4,29.45,29.4,29.44,136600.0,22.39,22.428,22.39,22.4204,136600.0
2014-01-03 09:30:00,29.42,29.59,29.4,29.57,19000.0,22.4052,22.5347,22.39,22.5194,19000.0
2014-01-03 09:35:00,29.53,29.64,29.51,29.54,19200.0,22.489,22.5727,22.4737,22.4966,19200.0
2014-01-03 09:40:00,29.52,29.58,29.47,29.52,44000.0,22.4814,22.527,22.4433,22.4814,44000.0
2014-01-03 09:45:00,29.49,29.53,29.47,29.51,21600.0,22.4585,22.489,22.4433,22.4737,21600.0
2014-01-03 09:50:00,29.49,29.56,29.49,29.52,35200.0,22.4585,22.5118,22.4585,22.4814,35200.0
2014-01-03 09:55:00,29.51,29.56,29.5,29.54,20800.0,22.4737,22.5118,22.4661,22.4966,20800.0
2014-01-03 10:00:00,29.5,29.54,29.5,29.52,13600.0,22.4661,22.4966,22.4661,22.4814,13600.0
2014-01-03 10:05:00,29.5,29.56,29.46,29.53,37600.0,22.4661,22.5118,22.4357,22.489,37600.0
2014-01-03 10:10:00,29.51,29.56,29.51,29.56,4000.0,22.4737,22.5118,22.4737,22.5118,4000.0
2014-01-03 10:15:00,29.56,29.6,29.55,29.55,7200.0,22.5118,22.5423,22.5042,22.5042,7200.0
2014-01-03 10:20:00,29.53,29.58,29.52,29.56,13800.0,22.489,22.527,22.4814,22.5118,13800.0
2014-01-03 10:25:00,29.55,29.58,29.55,29.55,5800.0,22.5042,22.527,22.5042,22.5042,5800.0
2014-01-03 10:30:00,29.57,29.59,29.57,29.59,6000.0,22.5194,22.5347,22.5194,22.5347,6000.0
2014-01-03 10:35:00,29.59,29.6,29.58,29.6,7400.0,22.5347,22.5423,22.527,22.5423,7400.0
2014-01-03 10:40:00,29.59,29.6,29.58,29.58,8000.0,22.5347,22.5423,22.527,22.527,8000.0
2014-01-03 10:45:00,29.57,29.57,29.55,29.55,5400.0,22.5194,22.5194,22.5042,22.5042,5400.0
2014-01-03 10:50:00,29.54,29.59,29.54,29.59,11400.0,22.4966,22.5347,22.4966,22.5347,11400.0
2014-01-03 10:55:00,29.58,29.6,29.58,29.59,32600.0,22.527,22.5423,22.527,22.5347,32600.0
2014-01-03 11:00:00,29.58,29.63,29.58,29.6,10200.0,22.527,22.5651,22.527,22.5423,10200.0
2014-01-03 11:05:00,29.6,29.64,29.6,29.64,7200.0,22.5423,22.5727,22.5423,22.5727,7200.0
2014-01-03 11:10:00,29.65,29.65,29.61,29.61,11400.0,22.5804,22.5804,22.5499,22.5499,11400.0
2014-01-03 11:15:00,29.6,29.61,29.57,29.58,9400.0,22.5423,22.5499,22.5194,22.527,9400.0
2014-01-03 11:20:00,29.57,29.57,29.54,29.56,14400.0,22.5194,22.5194,22.4966,22.5118,14400.0
2014-01-03 11:25:00,29.56,29.56,29.53,29.55,8400.0,22.5118,22.5118,22.489,22.5042,8400.0
2014-01-03 11:30:00,29.53,29.54,29.52,29.53,5800.0,22.489,22.4966,22.4814,22.489,5800.0
2014-01-03 11:35:00,29.52,29.54,29.5,29.53,11200.0,22.4814,22.4966,22.4661,22.489,11200.0
2014-01-03 11:40:00,29.53,29.55,29.51,29.55,5200.0,22.489,22.5042,22.4737,22.5042,5200.0
2014-01-03 11:45:00,29.55,29.55,29.51,29.53,8600.0,22.5042,22.5042,22.4737,22.489,8600.0
2014-01-03 11:50:00,29.53,29.54,29.53,29.54,6600.0,22.489,22.4966,22.489,22.4966,6600.0
2014-01-03 11:55:00,29.53,29.53,29.5,29.5,7800.0,22.489,22.489,22.4661,22.4661,7800.0
2014-01-03 12:00:00,29.49,29.49,29.46,29.46,5800.0,22.4585,22.4585,22.4357,22.4357,5800.0
2014-01-03 12:05:00,29.48,29.52,29.46,29.51,20400.0,22.4509,22.4814,22.4357,22.4737,20400.0
2014-01-03 12:10:00,29.52,29.57,29.51,29.56,12600.0,22.4814,22.5194,22.4737,22.5118,12600.0
2014-01-03 12:15:00,29.57,29.59,29.56,29.57,14000.0,22.5194,22.5347,22.5118,22.5194,14000.0
2014-01-03 12:20:00,29.58,29.6,29.58,29.59,4000.0,22.527,22.5423,22.527,22.5347,4000.0
2014-01-03 12:25:00,29.59,29.61,29.59,29.61,7000.0,22.5347,22.5499,22.5347,22.5499,7000.0
2014-01-03 12:30:00,29.61,29.61,29.56,29.56,8200.0,22.5499,22.5499,22.5118,22.5118,8200.0
2014-01-03 12:35:00,29.57,29.58,29.57,29.58,5400.0,22.5194,22.527,22.5194,22.527,5400.0
2014-01-03 12:40:00,29.58,29.59,29.57,29.58,9000.0,22.527,22.5347,22.5194,22.527,9000.0
2014-01-03 12:45:00,29.58,29.59,29.57,29.59,3400.0,22.527,22.5347,22.5194,22.5347,3400.0
2014-01-03 12:50:00,29.59,29.59,29.58,29.59,2600.0,22.5347,22.5347,22.527,22.5347,2600.0
2014-01-03 12:55:00,29.58,29.58,29.57,29.57,9800.0,22.527,22.527,22.5194,22.5194,9800.0
2014-01-03 13:00:00,29.57,29.58,29.57,29.57,6400.0,22.5194,22.527,22.5194,22.5194,6400.0
2014-01-03 13:05:00,29.58,29.59,29.57,29.58,10200.0,22.527,22.5347,22.5194,22.527,10200.0
2014-01-03 13:10:00,29.59,29.59,29.57,29.59,12800.0,22.5347,22.5347,22.5194,22.5347,12800.0
2014-01-03 13:15:00,29.58,29.61,29.58,29.59,13200.0,22.527,22.5499,22.527,22.5347,13200.0
2014-01-03 13:20:00,29.6,29.6,29.59,29.59,4200.0,22.5423,22.5423,22.5347,22.5347,4200.0
2014-01-03 13:25:00,29.59,29.6,29.58,29.6,6800.0,22.5347,22.5423,22.527,22.5423,6800.0
2014-01-03 13:30:00,29.59,29.61,29.58,29.6,16000.0,22.5347,22.5499,22.527,22.5423,16000.0
2014-01-03 13:35:00,29.6,29.61,29.59,29.61,4000.0,22.5423,22.5499,22.5347,22.5499,4000.0
2014-01-03 13:40:00,29.61,29.61,29.59,29.6,9400.0,22.5499,22.5499,22.5347,22.5423,9400.0
2014-01-03 13:45:00,29.61,29.61,29.59,29.59,2800.0,22.5499,22.5499,22.5347,22.5347,2800.0
2014-01-03 13:50:00,29.59,29.6,29.58,29.59,9600.0,22.5347,22.5423,22.527,22.5347,9600.0
2014-01-03 13:55:00,29.59,29.61,29.59,29.6,10000.0,22.5347,22.5499,22.5347,22.5423,10000.0
2014-01-03 14:00:00,29.59,29.63,29.59,29.63,19400.0,22.5347,22.5651,22.5347,22.5651,19400.0
2014-01-03 14:05:00,29.63,29.63,29.61,29.61,13400.0,22.5651,22.5651,22.5499,22.5499,13400.0
2014-01-03 14:10:00,29.61,29.63,29.6,29.63,14400.0,22.5499,22.5651,22.5423,22.5651,14400.0
2014-01-03 14:15:00,29.63,29.63,29.61,29.62,16200.0,22.5651,22.5651,22.5499,22.5575,16200.0
2014-01-03 14:20:00,29.62,29.62,29.61,29.62,9600.0,22.5575,22.5575,22.5499,22.5575,9600.0
2014-01-03 14:25:00,29.62,29.62,29.6,29.6,15400.0,22.5575,22.5575,22.5423,22.5423,15400.0
2014-01-03 14:30:00,29.6,29.61,29.57,29.57,21800.0,22.5423,22.5499,22.5194,22.5194,21800.0
2014-01-03 14:35:00,29.58,29.6,29.57,29.6,9600.0,22.527,22.5423,22.5194,22.5423,9600.0
2014-01-03 14:40:00,29.59,29.59,29.57,29.57,9400.0,22.5347,22.5347,22.5194,22.5194,9400.0
2014-01-03 14:45:00,29.57,29.61,29.57,29.61,7800.0,22.5194,22.5499,22.5194,22.5499,7800.0
2014-01-03 14:50:00,29.62,29.63,29.61,29.63,8400.0,22.5575,22.5651,22.5499,22.5651,8400.0
2014-01-03 14:55:00,29.63,29.63,29.61,29.61,7800.0,22.5651,22.5651,22.5499,22.5499,7800.0
2014-01-03 15:00:00,29.61,29.61,29.58,29.58,37600.0,22.5499,22.5499,22.527,22.527,37600.0
2014-01-03 15:05:00,29.58,29.58,29.57,29.58,11000.0,22.527,22.527,22.5194,22.527,11000.0
2014-01-03 15:10:00,29.58,29.61,29.58,29.6,18000.0,22.527,22.5499,22.527,22.5423,18000.0
2014-01-03 15:15:00,29.6,29.61,29.59,29.6,11400.0,22.5423,22.5499,22.5347,22.5423,11400.0
2014-01-03 15:20:00,29.6,29.6,29.59,29.59,11000.0,22.5423,22.5423,22.5347,22.5347,11000.0
2014-01-03 15:25:00,29.59,29.6,29.58,29.59,20800.0,22.5347,22.5423,22.527,22.5347,20800.0
2014-01-03 15:30:00,29.59,29.59,29.57,29.59,23600.0,22.5347,22.5347,22.5194,22.5347,23600.0
2014-01-03 15:35:00,29.58,29.6,29.58,29.58,16600.0,22.527,22.5423,22.527,22.527,16600.0
2014-01-03 15:40:00,29.58,29.58,29.54,29.55,30600.0,22.527,22.527,22.4966,22.5042,30600.0
2014-01-03 15:45:00,29.55,29.56,29.54,29.55,29600.0,22.5042,22.5118,22.4966,22.5042,29600.0
2014-01-03 15:50:00,29.55,29.55,29.5,29.5,41600.0,22.5042,22.5042,22.4661,22.4661,41600.0
2014-01-03 15:55:00,29.51,29.55,29.5,29.54,87400.0,22.4737,22.5042,22.4661,22.4966,87400.0
2014-01-06 09:30:00,29.57,29.79,29.57,29.61,22800.0,22.5194,22.687,22.5194,22.5499,22800.0
2014-01-06 09:35:00,29.61,29.62,29.52,29.61,35400.0,22.5499,22.5575,22.4814,22.5499,35400.0
2014-01-06 09:40:00,29.65,29.65,29.47,29.53,41400.0,22.5804,22.5804,22.4433,22.489,41400.0
2014-01-06 09:45:00,29.49,29.51,29.43,29.44,23800.0,22.4585,22.4737,22.4128,22.4204,23800.0
2014-01-06 09:50:00,29.43,29.52,29.41,29.52,13200.0,22.4128,22.4814,22.3976,22.4814,13200.0
2014-01-06 09:55:00,29.52,29.53,29.48,29.52,8600.0,22.4814,22.489,22.4509,22.4814,8600.0
2014-01-06 10:00:00,29.52,29.52,29.44,29.49,11800.0,22.4814,22.4814,22.4204,22.4585,11800.0
2014-01-06 10:05:00,29.47,29.5,29.44,29.5,13200.0,22.4433,22.4661,22.4204,22.4661,13200.0
2014-01-06 10:10:00,29.5,29.64,29.49,29.61,19000.0,22.4661,22.5727,22.4585,22.5499,19000.0
2014-01-06 10:15:00,29.61,29.65,29.59,29.63,8600.0,22.5499,22.5804,22.5347,22.5651,8600.0
2014-01-06 10:20:00,29.65,29.71,29.65,29.68,19000.0,22.5804,22.6261,22.5804,22.6032,19000.0
2014-01-06 10:25:00,29.67,29.77,29.65,29.76,16600.0,22.5956,22.6717,22.5804,22.6641,16600.0
2014-01-06 10:30:00,29.75,29.76,29.7,29.7,17200.0,22.6565,22.6641,22.6184,22.6184,17200.0
2014-01-06 10:35:00,29.7,29.71,29.66,29.66,10200.0,22.6184,22.6261,22.588,22.588,10200.0
2014-01-06 10:40:00,29.66,29.66,29.59,29.61,12600.0,22.588,22.588,22.5347,22.5499,12600.0
2014-01-06 10:45:00,29.61,29.61,29.55,29.56,7800.0,22.5499,22.5499,22.5042,22.5118,7800.0
2014-01-06 10:50:00,29.56,29.63,29.56,29.63,9600.0,22.5118,22.5651,22.5118,22.5651,9600.0
2014-01-06 10:55:00,29.63,29.64,29.53,29.56,8200.0,22.5651,22.5727,22.489,22.5118,8200.0
2014-01-06 11:00:00,29.56,29.57,29.55,29.55,10200.0,22.5118,22.5194,22.5042,22.5042,10200.0
2014-01-06 11:05:00,29.55,29.55,29.5,29.55,6000.0,22.5042,22.5042,22.4661,22.5042,6000.0
2014-01-06 11:10:00,29.53,29.54,29.49,29.5,9400.0,22.489,22.4966,22.4585,22.4661,9400.0
2014-01-06 11:15:00,29.52,29.52,29.41,29.41,9200.0,22.4814,22.4814,22.3976,22.3976,9200.0
2014-01-06 11:20:00,29.43,29.48,29.42,29.47,5200.0,22.4128,22.4509,22.4052,22.4433,5200.0
2014-01-06 11:25:00,29.46,29.47,29.43,29.44,13800.0,22.4357,22.4433,22.4128,22.4204,13800.0
2014-01-06 11:30:00,29.43,29.44,29.43,29.44,4200.0,22.4128,22.4204,22.4128,22.4204,4200.0
2014-01-06 11:35:00,29.44,29.46,29.43,29.45,40800.0,22.4204,22.4357,22.4128,22.428,40800.0
2014-01-06 11:40:00,29.45,29.47,29.43,29.43,15200.0,22.428,22.4433,22.4128,22.4128,15200.0
2014-01-06 11:45:00,29.43,29.47,29.43,29.43,21800.0,22.4128,22.4433,22.4128,22.4128,21800.0
2014-01-06 11:50:00,29.43,29.47,29.43,29.47,4000.0,22.4128,22.4433,22.4128,22.4433,4000.0
2014-01-06 11:55:00,29.48,29.48,29.46,29.46,6800.0,22.4509,22.4509,22.4357,22.4357,6800.0
2014-01-06 12:00:00,29.47,29.47,29.43,29.43,15600.0,22.4433,22.4433,22.4128,22.4128,15600.0
2014-01-06 12:05:00,29.43,29.46,29.43,29.43,12800.0,22.4128,22.4357,22.4128,22.4128,12800.0
2014-01-06 12:10:00,29.43,29.46,29.42,29.45,15800.0,22.4128,22.4357,22.4052,22.428,15800.0
2014-01-06 12:15:00,29.45,29.45,29.43,29.43,10200.0,22.428,22.428,22.4128,22.4128,10200.0
2014-01-06 12:20:00,29.43,29.46,29.43,29.45,13200.0,22.4128,22.4357,22.4128,22.428,13200.0
2014-01-06 12:25:00,29.44,29.45,29.44,29.45,9200.0,22.4204,22.428,22.4204,22.428,9200.0
2014-01-06 12:30:00,29.44,29.45,29.41,29.43,8800.0,22.4204,22.428,22.3976,22.4128,8800.0
2014-01-06 12:35:00,29.43,29.43,29.36,29.36,6200.0,22.4128,22.4128,22.3595,22.3595,6200.0
2014-01-06 12:40:00,29.38,29.4,29.36,29.38,29800.0,22.3747,22.39,22.3595,22.3747,29800.0
2014-01-06 12:45:00,29.39,29.41,29.38,29.4,8600.0,22.3824,22.3976,22.3747,22.39,8600.0
2014-01-06 12:50:00,29.4,29.45,29.4,29.45,6800.0,22.39,22.428,22.39,22.428,6800.0
2014-01-06 12:55:00,29.45,29.45,29.44,29.45,12800.0,22.428,22.428,22.4204,22.428,12800.0
2014-01-06 13:00:00,29.45,29.45,29.4,29.42,14800.0,22.428,22.428,22.39,22.4052,14800.0
2014-01-06 13:05:00,29.42,29.44,29.39,29.43,38600.0,22.4052,22.4204,22.3824,22.4128,38600.0
2014-01-06 13:10:00,29.42,29.43,29.4,29.43,15800.0,22.4052,22.4128,22.39,22.4128,15800.0
2014-01-06 13:15:00,29.43,29.5,29.43,29.5,48600.0,22.4128,22.4661,22.4128,22.4661,48600.0
2014-01-06 13:20:00,29.5,29.5,29.48,29.49,13400.0,22.4661,22.4661,22.4509,22.4585,13400.0
2014-01-06 13:25:00,29.49,29.51,29.49,29.49,14800.0,22.4585,22.4737,22.4585,22.4585,14800.0
2014-01-06 13:30:00,29.49,29.5,29.47,29.49,23000.0,22.4585,22.4661,22.4433,22.4585,23000.0
2014-01-06 13:35:00,29.49,29.5,29.48,29.5,31200.0,22.4585,22.4661,22.4509,22.4661,31200.0
2014-01-06 13:40:00,29.5,29.54,29.5,29.53,16600.0,22.4661,22.4966,22.4661,22.489,16600.0
2014-01-06 13:45:00,29.52,29.54,29.5,29.5,9200.0,22.4814,22.4966,22.4661,22.4661,9200.0
2014-01-06 13:50:00,29.52,29.56,29.52,29.55,10400.0,22.4814,22.5118,22.4814,22.5042,10400.0
2014-01-06 13:55:00,29.56,29.59,29.56,29.59,12400.0,22.5118,22.5347,22.5118,22.5347,12400.0
2014-01-06 14:00:00,29.59,29.59,29.55,29.56,12200.0,22.5347,22.5347,22.5042,22.5118,12200.0
2014-01-06 14:05:00,29.57,29.6,29.56,29.59,16400.0,22.5194,22.5423,22.5118,22.5347,16400.0
2014-01-06 14:10:00,29.59,29.61,29.58,29.61,11200.0,22.5347,22.5499,22.527,22.5499,11200.0
2014-01-06 14:15:00,29.61,29.61,29.57,29.58,11800.0,22.5499,22.5499,22.5194,22.527,11800.0
2014-01-06 14:20:00,29.58,29.61,29.58,29.6,27600.0,22.527,22.5499,22.527,22.5423,27600.0
2014-01-06 14:25:00,29.6,29.61,29.59,29.61,18600.0,22.5423,22.5499,22.5347,22.5499,18600.0
2014-01-06 14:30:00,29.6,29.6,29.6,29.6,10000.0,22.5423,22.5423,22.5423,22.5423,10000.0
2014-01-06 14:35:00,29.6,29.61,29.6,29.6,13800.0,22.5423,22.5499,22.5423,22.5423,13800.0
2014-01-06 14:40:00,29.6,29.64,29.6,29.64,12600.0,22.5423,22.5727,22.5423,22.5727,12600.0
2014-01-06 14:45:00,29.64,29.64,29.63,29.63,12800.0,22.5727,22.5727,22.5651,22.5651,12800.0
2014-01-06 14:50:00,29.63,29.65,29.63,29.65,70600.0,22.5651,22.5804,22.5651,22.5804,70600.0
2014-01-06 14:55:00,29.65,29.67,29.65,29.65,21200.0,22.5804,22.5956,22.5804,22.5804,21200.0
2014-01-06 15:00:00,29.65,29.65,29.64,29.64,35400.0,22.5804,22.5804,22.5727,22.5727,35400.0
2014-01-06 15:05:00,29.64,29.64,29.6,29.62,24400.0,22.5727,22.5727,22.5423,22.5575,24400.0
2014-01-06 15:10:00,29.63,29.67,29.63,29.65,96800.0,22.5651,22.5956,22.5651,22.5804,96800.0
2014-01-06 15:15:00,29.64,29.65,29.61,29.61,89400.0,22.5727,22.5804,22.5499,22.5499,89400.0
2014-01-06 15:20:00,29.61,29.61,29.57,29.58,86800.0,22.5499,22.5499,22.5194,22.527,86800.0
2014-01-06 15:25:00,29.58,29.6,29.57,29.58,28000.0,22.527,22.5423,22.5194,22.527,28000.0
2014-01-06 15:30:00,29.57,29.6,29.57,29.57,74400.0,22.5194,22.5423,22.5194,22.5194,74400.0
2014-01-06 15:35:00,29.57,29.6,29.57,29.59,102600.0,22.5194,22.5423,22.5194,22.5347,102600.0
2014-01-06 15:40:00,29.6,29.6,29.57,29.57,42000.0,22.5423,22.5423,22.5194,22.5194,42000.0
2014-01-06 15:45:00,29.57,29.59,29.56,29.56,63000.0,22.5194,22.5347,22.5118,22.5118,63000.0
2014-01-06 15:50:00,29.56,29.63,29.56,29.62,176000.0,22.5118,22.5651,22.5118,22.5575,176000.0
2014-01-06 15:55:00,29.61,29.63,29.6,29.61,105800.0,22.5499,22.5651,22.5423,22.5499,105800.0
2014-01-07 09:30:00,29.65,29.75,29.59,29.74,36800.0,22.5804,22.6565,22.5347,22.6489,36800.0
2014-01-07 09:35:00,29.74,29.86,29.74,29.86,28000.0,22.6489,22.7403,22.6489,22.7403,28000.0
2014-01-07 09:40:00,29.85,29.86,29.75,29.75,31400.0,22.7327,22.7403,22.6565,22.6565,31400.0
2014-01-07 09:45:00,29.76,29.78,29.74,29.74,41400.0,22.6641,22.6794,22.6489,22.6489,41400.0
2014-01-07 09:50:00,29.74,29.83,29.74,29.81,24600.0,22.6489,22.7174,22.6489,22.7022,24600.0
2014-01-07 09:55:00,29.82,29.93,29.82,29.9,42400.0,22.7098,22.7936,22.7098,22.7707,42400.0
2014-01-07 10:00:00,29.9,29.9,29.8,29.81,11400.0,22.7707,22.7707,22.6946,22.7022,11400.0
2014-01-07 10:05:00,29.81,29.82,29.77,29.78,31400.0,22.7022,22.7098,22.6717,22.6794,31400.0
2014-01-07 10:10:00,29.78,29.81,29.78,29.78,27400.0,22.6794,22.7022,22.6794,22.6794,27400.0
2014-01-07 10:15:00,29.79,29.82,29.79,29.81,13400.0,22.687,22.7098,22.687,22.7022,13400.0
2014-01-07 10:20:00,29.81,29.85,29.8,29.84,17600.0,22.7022,22.7327,22.6946,22.7251,17600.0
2014-01-07 10:25:00,29.84,29.86,29.82,29.83,8800.0,22.7251,22.7403,22.7098,22.7174,8800.0
2014-01-07 10:30:00,29.84,29.9,29.84,29.88,14800.0,22.7251,22.7707,22.7251,22.7555,14800.0
2014-01-07 10:35:00,29.86,29.86,29.83,29.85,13600.0,22.7403,22.7403,22.7174,22.7327,13600.0
2014-01-07 10:40:00,29.86,29.87,29.85,29.85,13600.0,22.7403,22.7479,22.7327,22.7327,13600.0
2014-01-07 10:45:00,29.86,29.86,29.83,29.83,12600.0,22.7403,22.7403,22.7174,22.7174,12600.0
2014-01-07 10:50:00,29.83,29.86,29.83,29.86,30800.0,22.7174,22.7403,22.7174,22.7403,30800.0
2014-01-07 10:55:00,29.86,29.86,29.83,29.85,28200.0,22.7403,22.7403,22.7174,22.7327,28200.0
2014-01-07 11:00:00,29.85,29.86,29.84,29.86,10600.0,22.7327,22.7403,22.7251,22.7403,10600.0
2014-01-07 11:05:00,29.88,29.9,29.87,29.88,16800.0,22.7555,22.7707,22.7479,22.7555,16800.0
2014-01-07 11:10:00,29.88,29.89,29.84,29.88,19200.0,22.7555,22.7631,22.7251,22.7555,19200.0
2014-01-07 11:15:00,29.87,29.9,29.85,29.87,37200.0,22.7479,22.7707,22.7327,22.7479,37200.0
2014-01-07 11:20:00,29.86,29.87,29.83,29.86,20800.0,22.7403,22.7479,22.7174,22.7403,20800.0
2014-01-07 11:25:00,29.86,29.89,29.83,29.84,54600.0,22.7403,22.7631,22.7174,22.7251,54600.0
2014-01-07 11:30:00,29.83,29.89,29.82,29.86,33400.0,22.7174,22.7631,22.7098,22.7403,33400.0
2014-01-07 11:35:00,29.86,29.91,29.85,29.9,32200.0,22.7403,22.7784,22.7327,22.7707,32200.0
2014-01-07 11:40:00,29.91,29.92,29.88,29.89,35200.0,22.7784,22.786,22.7555,22.7631,35200.0
2014-01-07 11:45:00,29.89,29.9,29.88,29.9,11000.0,22.7631,22.7707,22.7555,22.7707,11000.0
2014-01-07 11:50:00,29.89,29.9,29.88,29.9,15600.0,22.7631,22.7707,22.7555,22.7707,15600.0
2014-01-07 11:55:00,29.9,29.91,29.9,29.9,14200.0,22.7707,22.7784,22.7707,22.7707,14200.0
2014-01-07 12:00:00,29.9,29.91,29.9,29.9,28600.0,22.7707,22.7784,22.7707,22.7707,28600.0
2014-01-07 12:05:00,29.9,29.92,29.86,29.86,22800.0,22.7707,22.786,22.7403,22.7403,22800.0
2014-01-07 12:10:00,29.86,29.89,29.85,29.89,42400.0,22.7403,22.7631,22.7327,22.7631,42400.0
2014-01-07 12:15:00,29.88,29.9,29.87,29.87,55200.0,22.7555,22.7707,22.7479,22.7479,55200.0
2014-01-07 12:20:00,29.87,29.89,29.86,29.88,22400.0,22.7479,22.7631,22.7403,22.7555,22400.0
2014-01-07 12:25:00,29.88,29.88,29.86,29.86,20800.0,22.7555,22.7555,22.7403,22.7403,20800.0
2014-01-07 12:30:00,29.86,29.89,29.86,29.89,33800.0,22.7403,22.7631,22.7403,22.7631,33800.0
2014-01-07 12:35:00,29.89,29.91,29.87,29.88,44000.0,22.7631,22.7784,22.7479,22.7555,44000.0
2014-01-07 12:40:00,29.88,29.88,29.86,29.88,30400.0,22.7555,22.7555,22.7403,22.7555,30400.0
2014-01-07 12:45:00,29.88,29.88,29.86,29.88,19600.0,22.7555,22.7555,22.7403,22.7555,19600.0
2014-01-07 12:50:00,29.88,29.9,29.88,29.88,33200.0,22.7555,22.7707,22.7555,22.7555,33200.0
2014-01-07 12:55:00,29.87,29.89,29.86,29.88,12000.0,22.7479,22.7631,22.7403,22.7555,12000.0
2014-01-07 13:00:00,29.89,29.89,29.86,29.86,13000.0,22.7631,22.7631,22.7403,22.7403,13000.0
2014-01-07 13:05:00,29.86,29.9,29.86,29.88,20000.0,22.7403,22.7707,22.7403,22.7555,20000.0
2014-01-07 13:10:00,29.88,29.88,29.86,29.88,10400.0,22.7555,22.7555,22.7403,22.7555,10400.0
2014-01-07 13:15:00,29.88,29.88,29.87,29.88,7400.0,22.7555,22.7555,22.7479,22.7555,7400.0
2014-01-07 13:20:00,29.88,29.88,29.87,29.88,20000.0,22.7555,22.7555,22.7479,22.7555,20000.0
2014-01-07 13:25:00,29.88,29.89,29.88,29.88,9800.0,22.7555,22.7631,22.7555,22.7555,9800.0
2014-01-07 13:30:00,29.88,29.9,29.87,29.9,21400.0,22.7555,22.7707,22.7479,22.7707,21400.0
2014-01-07 13:35:00,29.9,29.9,29.87,29.88,45800.0,22.7707,22.7707,22.7479,22.7555,45800.0
2014-01-07 13:40:00,29.88,29.88,29.88,29.88,10200.0,22.7555,22.7555,22.7555,22.7555,10200.0
2014-01-07 13:45:00,29.88,29.89,29.88,29.88,10400.0,22.7555,22.7631,22.7555,22.7555,10400.0
2014-01-07 13:50:00,29.88,29.88,29.86,29.86,24000.0,22.7555,22.7555,22.7403,22.7403,24000.0
2014-01-07 13:55:00,29.86,29.87,29.86,29.86,37000.0,22.7403,22.7479,22.7403,22.7403,37000.0
2014-01-07 14:00:00,29.86,29.88,29.85,29.85,76800.0,22.7403,22.7555,22.7327,22.7327,76800.0
2014-01-07 14:05:00,29.85,29.85,29.81,29.81,53000.0,22.7327,22.7327,22.7022,22.7022,53000.0
2014-01-07 14:10:00,29.81,29.82,29.79,29.79,18600.0,22.7022,22.7098,22.687,22.687,18600.0
2014-01-07 14:15:00,29.79,29.8,29.78,29.8,8200.0,22.687,22.6946,22.6794,22.6946,8200.0
2014-01-07 14:20:00,29.8,29.81,29.79,29.8,505800.0,22.6946,22.7022,22.687,22.6946,505800.0
2014-01-07 14:25:00,29.79,29.81,29.78,29.8,16000.0,22.687,22.7022,22.6794,22.6946,16000.0
2014-01-07 14:30:00,29.8,29.82,29.8,29.81,14000.0,22.6946,22.7098,22.6946,22.7022,14000.0
2014-01-07 14:35:00,29.81,29.82,29.77,29.79,22000.0,22.7022,22.7098,22.6717,22.687,22000.0
2014-01-07 14:40:00,29.8,29.8,29.8,29.8,8200.0,22.6946,22.6946,22.6946,22.6946,8200.0
2014-01-07 14:45:00,29.8,29.81,29.8,29.8,13600.0,22.6946,22.7022,22.6946,22.6946,13600.0
2014-01-07 14:50:00,29.8,29.81,29.8,29.8,27800.0,22.6946,22.7022,22.6946,22.6946,27800.0
2014-01-07 14:55:00,29.8,29.8,29.78,29.78,6400.0,22.6946,22.6946,22.6794,22.6794,6400.0
2014-01-07 15:00:00,29.79,29.8,29.79,29.79,11200.0,22.687,22.6946,22.687,22.687,11200.0
2014-01-07 15:05:00,29.79,29.8,29.79,29.8,22400.0,22.687,22.6946,22.687,22.6946,22400.0
2014-01-07 15:10:00,29.8,29.81,29.8,29.8,23400.0,22.6946,22.7022,22.6946,22.6946,23400.0
2014-01-07 15:15:00,29.8,29.81,29.8,29.81,28200.0,22.6946,22.7022,22.6946,22.7022,28200.0
2014-01-07 15:20:00,29.81,29.81,29.8,29.81,15800.0,22.7022,22.7022,22.6946,22.7022,15800.0
2014-01-07 15:25:00,29.81,29.81,29.8,29.81,21200.0,22.7022,22.7022,22.6946,22.7022,21200.0
2014-01-07 15:30:00,29.81,29.81,29.8,29.81,21200.0,22.7022,22.7022,22.6946,22.7022,21200.0
2014-01-07 15:35:00,29.8,29.81,29.78,29.78,25600.0,22.6946,22.7022,22.6794,22.6794,25600.0
2014-01-07 15:40:00,29.78,29.81,29.78,29.81,28600.0,22.6794,22.7022,22.6794,22.7022,28600.0
2014-01-07 15:45:00,29.8,29.81,29.79,29.8,31800.0,22.6946,22.7022,22.687,22.6946,31800.0
2014-01-07 15:50:00,29.8,29.81,29.77,29.77,42400.0,22.6946,22.7022,22.6717,22.6717,42400.0
2014-01-07 15:55:00,29.77,29.77,29.73,29.74,94600.0,22.6717,22.6717,22.6413,22.6489,94600.0
2014-01-08 09:30:00,29.74,29.75,29.51,29.51,167200.0,22.6489,22.6565,22.4737,22.4737,167200.0
2014-01-08 09:35:00,29.51,29.56,29.35,29.56,21200.0,22.4737,22.5118,22.3519,22.5118,21200.0
2014-01-08 09:40:00,29.55,29.55,29.37,29.43,30400.0,22.5042,22.5042,22.3671,22.4128,30400.0
2014-01-08 09:45:00,29.45,29.45,29.39,29.43,63200.0,22.428,22.428,22.3824,22.4128,63200.0
2014-01-08 09:50:00,29.42,29.45,29.41,29.43,41800.0,22.4052,22.428,22.3976,22.4128,41800.0
2014-01-08 09:55:00,29.43,29.43,29.3,29.36,18800.0,22.4128,22.4128,22.3138,22.3595,18800.0
2014-01-08 10:00:00,29.36,29.42,29.35,29.41,19000.0,22.3595,22.4052,22.3519,22.3976,19000.0
2014-01-08 10:05:00,29.4,29.46,29.39,29.4,25600.0,22.39,22.4357,22.3824,22.39,25600.0
2014-01-08 10:10:00,29.42,29.45,29.37,29.39,20200.0,22.4052,22.428,22.3671,22.3824,20200.0
2014-01-08 10:15:00,29.38,29.54,29.36,29.54,16400.0,22.3747,22.4966,22.3595,22.4966,16400.0
2014-01-08 10:20:00,29.54,29.61,29.5,29.55,26000.0,22.4966,22.5499,22.4661,22.5042,26000.0
2014-01-08 10:25:00,29.55,29.58,29.48,29.55,11600.0,22.5042,22.527,22.4509,22.5042,11600.0
2014-01-08 10:30:00,29.55,29.64,29.55,29.64,9600.0,22.5042,22.5727,22.5042,22.5727,9600.0
2014-01-08 10:35:00,29.68,29.76,29.67,29.69,17000.0,22.6032,22.6641,22.5956,22.6108,17000.0
2014-01-08 10:40:00,29.68,29.73,29.64,29.71,11200.0,22.6032,22.6413,22.5727,22.6261,11200.0
2014-01-08 10:45:00,29.69,29.71,29.58,29.58,17000.0,22.6108,22.6261,22.527,22.527,17000.0
2014-01-08 10:50:00,29.6,29.65,29.59,29.62,45600.0,22.5423,22.5804,22.5347,22.5575,45600.0
2014-01-08 10:55:00,29.62,29.69,29.62,29.69,6400.0,22.5575,22.6108,22.5575,22.6108,6400.0
2014-01-08 11:00:00,29.69,29.74,29.66,29.66,139600.0,22.6108,22.6489,22.588,22.588,139600.0
2014-01-08 11:05:00,29.66,29.66,29.57,29.57,7000.0,22.588,22.588,22.5194,22.5194,7000.0
2014-01-08 11:10:00,29.57,29.63,29.56,29.6,11000.0,22.5194,22.5651,22.5118,22.5423,11000.0
2014-01-08 11:15:00,29.61,29.65,29.6,29.61,12800.0,22.5499,22.5804,22.5423,22.5499,12800.0
2014-01-08 11:20:00,29.6,29.68,29.6,29.67,13400.0,22.5423,22.6032,22.5423,22.5956,13400.0
2014-01-08 11:25:00,29.67,29.67,29.61,29.62,7200.0,22.5956,22.5956,22.5499,22.5575,7200.0
2014-01-08 11:30:00,29.62,29.73,29.62,29.72,15400.0,22.5575,22.6413,22.5575,22.6337,15400.0
2014-01-08 11:35:00,29.71,29.71,29.63,29.65,11000.0,22.6261,22.6261,22.5651,22.5804,11000.0
2014-01-08 11:40:00,29.68,29.75,29.68,29.71,13000.0,22.6032,22.6565,22.6032,22.6261,13000.0
2014-01-08 11:45:00,29.7,29.71,29.63,29.63,5200.0,22.6184,22.6261,22.5651,22.5651,5200.0
2014-01-08 11:50:00,29.63,29.66,29.61,29.66,6800.0,22.5651,22.588,22.5499,22.588,6800.0
2014-01-08 11:55:00,29.66,29.67,29.62,29.63,7200.0,22.588,22.5956,22.5575,22.5651,7200.0
2014-01-08 12:00:00,29.64,29.7,29.62,29.62,5600.0,22.5727,22.6184,22.5575,22.5575,5600.0
2014-01-08 12:05:00,29.62,29.67,29.61,29.67,25200.0,22.5575,22.5956,22.5499,22.5956,25200.0
2014-01-08 12:10:00,29.68,29.68,29.61,29.63,13600.0,22.6032,22.6032,22.5499,22.5651,13600.0
2014-01-08 12:15:00,29.62,29.64,29.6,29.63,9600.0,22.5575,22.5727,22.5423,22.5651,9600.0
2014-01-08 12:20:00,29.61,29.65,29.59,29.61,26800.0,22.5499,22.5804,22.5347,22.5499,26800.0
2014-01-08 12:25:00,29.6,29.61,29.59,29.59,92800.0,22.5423,22.5499,22.5347,22.5347,92800.0
2014-01-08 12:30:00,29.58,29.6,29.53,29.56,8400.0,22.527,22.5423,22.489,22.5118,8400.0
2014-01-08 12:35:00,29.56,29.6,29.56,29.58,30800.0,22.5118,22.5423,22.5118,22.527,30800.0
2014-01-08 12:40:00,29.58,29.61,29.58,29.61,8000.0,22.527,22.5499,22.527,22.5499,8000.0
2014-01-08 12:45:00,29.61,29.61,29.6,29.61,7400.0,22.5499,22.5499,22.5423,22.5499,7400.0
2014-01-08 12:50:00,29.61,29.62,29.6,29.62,92800.0,22.5499,22.5575,22.5423,22.5575,92800.0
2014-01-08 12:55:00,29.61,29.65,29.61,29.65,19600.0,22.5499,22.5804,22.5499,22.5804,19600.0
2014-01-08 13:00:00,29.65,29.66,29.65,29.65,9800.0,22.5804,22.588,22.5804,22.5804,9800.0
2014-01-08 13:05:00,29.66,29.72,29.66,29.72,12000.0,22.588,22.6337,22.588,22.6337,12000.0
2014-01-08 13:10:00,29.72,29.75,29.72,29.75,15600.0,22.6337,22.6565,22.6337,22.6565,15600.0
2014-01-08 13:15:00,29.74,29.75,29.66,29.67,18600.0,22.6489,22.6565,22.588,22.5956,18600.0
2014-01-08 13:20:00,29.67,29.67,29.66,29.66,9200.0,22.5956,22.5956,22.588,22.588,9200.0
2014-01-08 13:25:00,29.66,29.7,29.66,29.69,6200.0,22.588,22.6184,22.588,22.6108,6200.0
2014-01-08 13:30:00,29.69,29.71,29.68,29.71,7800.0,22.6108,22.6261,22.6032,22.6261,7800.0
2014-01-08 13:35:00,29.7,29.71,29.68,29.7,20600.0,22.6184,22.6261,22.6032,22.6184,20600.0
2014-01-08 13:40:00,29.7,29.74,29.7,29.71,17000.0,22.6184,22.6489,22.6184,22.6261,17000.0
2014-01-08 13:45:00,29.71,29.71,29.69,29.7,6200.0,22.6261,22.6261,22.6108,22.6184,6200.0
2014-01-08 13:50:00,29.69,29.73,29.68,29.73,9400.0,22.6108,22.6413,22.6032,22.6413,9400.0
2014-01-08 13:55:00,29.73,29.73,29.71,29.73,11200.0,22.6413,22.6413,22.6261,22.6413,11200.0
2014-01-08 14:00:00,29.73,29.75,29.69,29.75,32800.0,22.6413,22.6565,22.6108,22.6565,32800.0
2014-01-08 14:05:00,29.74,29.74,29.64,29.66,14400.0,22.6489,22.6489,22.5727,22.588,14400.0
2014-01-08 14:10:00,29.66,29.7,29.64,29.69,15400.0,22.588,22.6184,22.5727,22.6108,15400.0
2014-01-08 14:15:00,29.7,29.72,29.65,29.72,16800.0,22.6184,22.6337,22.5804,22.6337,16800.0
2014-01-08 14:20:00,29.73,29.75,29.68,29.68,10600.0,22.6413,22.6565,22.6032,22.6032,10600.0
2014-01-08 14:25:00,29.7,29.76,29.7,29.74,13200.0,22.6184,22.6641,22.6184,22.6489,13200.0
2014-01-08 14:30:00,29.72,29.76,29.72,29.75,7200.0,22.6337,22.6641,22.6337,22.6565,7200.0
2014-01-08 14:35:00,29.75,29.76,29.71,29.71,14200.0,22.6565,22.6641,22.6261,22.6261,14200.0
2014-01-08 14:40:00,29.71,29.71,29.7,29.71,43800.0,22.6261,22.6261,22.6184,22.6261,43800.0
2014-01-08 14:45:00,29.71,29.72,29.7,29.71,11000.0,22.6261,22.6337,22.6184,22.6261,11000.0
2014-01-08 14:50:00,29.71,29.74,29.71,29.71,14400.0,22.6261,22.6489,22.6261,22.6261,14400.0
2014-01-08 14:55:00,29.71,29.72,29.71,29.72,8200.0,22.6261,22.6337,22.6261,22.6337,8200.0
2014-01-08 15:00:00,29.72,29.73,29.72,29.73,11400.0,22.6337,22.6413,22.6337,22.6413,11400.0
2014-01-08 15:05:00,29.73,29.73,29.72,29.73,18800.0,22.6413,22.6413,22.6337,22.6413,18800.0
2014-01-08 15:10:00,29.73,29.73,29.72,29.73,6800.0,22.6413,22.6413,22.6337,22.6413,6800.0
2014-01-08 15:15:00,29.73,29.75,29.73,29.74,24600.0,22.6413,22.6565,22.6413,22.6489,24600.0
2014-01-08 15:20:00,29.74,29.74,29.69,29.71,12400.0,22.6489,22.6489,22.6108,22.6261,12400.0
2014-01-08 15:25:00,29.7,29.7,29.67,29.67,18800.0,22.6184,22.6184,22.5956,22.5956,18800.0
2014-01-08 15:30:00,29.67,29.67,29.67,29.67,9600.0,22.5956,22.5956,22.5956,22.5956,9600.0
2014-01-08 15:35:00,29.67,29.72,29.67,29.72,30800.0,22.5956,22.6337,22.5956,22.6337,30800.0
2014-01-08 15:40:00,29.72,29.74,29.7,29.74,35600.0,22.6337,22.6489,22.6184,22.6489,35600.0
2014-01-08 15:45:00,29.73,29.81,29.72,29.81,75800.0,22.6413,22.7022,22.6337,22.7022,75800.0
2014-01-08 15:50:00,29.81,29.84,29.8,29.83,76600.0,22.7022,22.7251,22.6946,22.7174,76600.0
2014-01-08 15:55:00,29.83,29.84,29.83,29.84,131200.0,22.7174,22.7251,22.7174,22.7251,131200.0
2014-01-09 09:30:00,29.32,29.5,29.27,29.46,224400.0,22.329,22.4661,22.291,22.4357,224400.0
2014-01-09 09:35:00,29.45,29.5,29.3,29.36,41200.0,22.428,22.4661,22.3138,22.3595,41200.0
2014-01-09 09:40:00,29.37,29.47,29.35,29.39,69400.0,22.3671,22.4433,22.3519,22.3824,69400.0
2014-01-09 09:45:00,29.39,29.4,29.29,29.29,73200.0,22.3824,22.39,22.3062,22.3062,73200.0
2014-01-09 09:50:00,29.3,29.3,29.21,29.23,52800.0,22.3138,22.3138,22.2453,22.2605,52800.0
2014-01-09 09:55:00,29.24,29.32,29.21,29.32,116600.0,22.2681,22.329,22.2453,22.329,116600.0
2014-01-09 10:00:00,29.32,29.33,29.25,29.28,26800.0,22.329,22.3367,22.2757,22.2986,26800.0
2014-01-09 10:05:00,29.26,29.35,29.25,29.35,86400.0,22.2833,22.3519,22.2757,22.3519,86400.0
2014-01-09 10:10:00,29.34,29.34,29.21,29.23,20200.0,22.3443,22.3443,22.2453,22.2605,20200.0
2014-01-09 10:15:00,29.24,29.25,29.18,29.2,32200.0,22.2681,22.2757,22.2224,22.2377,32200.0
2014-01-09 10:20:00,29.2,29.25,29.18,29.25,199200.0,22.2377,22.2757,22.2224,22.2757,199200.0
2014-01-09 10:25:00,29.25,29.25,29.24,29.24,53200.0,22.2757,22.2757,22.2681,22.2681,53200.0
2014-01-09 10:30:00,29.24,29.24,29.2,29.21,15400.0,22.2681,22.2681,22.2377,22.2453,15400.0
2014-01-09 10:35:00,29.23,29.25,29.21,29.25,21000.0,22.2605,22.2757,22.2453,22.2757,21000.0
2014-01-09 10:40:00,29.25,29.25,29.14,29.14,56800.0,22.2757,22.2757,22.192,22.192,56800.0
2014-01-09 10:45:00,29.15,29.17,29.1,29.15,78600.0,22.1996,22.2148,22.1615,22.1996,78600.0
2014-01-09 10:50:00,29.15,29.17,29.1,29.12,16600.0,22.1996,22.2148,22.1615,22.1767,16600.0
2014-01-09 10:55:00,29.12,29.17,29.11,29.16,122600.0,22.1767,22.2148,22.1691,22.2072,122600.0
2014-01-09 11:00:00,29.16,29.16,29.14,29.15,23200.0,22.2072,22.2072,22.192,22.1996,23200.0
2014-01-09 11:05:00,29.14,29.14,29.06,29.08,140800.0,22.192,22.192,22.131,22.1463,140800.0
2014-01-09 11:10:00,29.05,29.09,29.05,29.06,25800.0,22.1234,22.1539,22.1234,22.131,25800.0
2014-01-09 11:15:00,29.06,29.11,29.06,29.07,40600.0,22.131,22.1691,22.131,22.1387,40600.0
2014-01-09 11:20:00,29.07,29.19,29.06,29.19,32200.0,22.1387,22.23,22.131,22.23,32200.0
2014-01-09 11:25:00,29.19,29.22,29.18,29.18,15400.0,22.23,22.2529,22.2224,22.2224,15400.0
2014-01-09 11:30:00,29.19,29.19,29.16,29.17,7400.0,22.23,22.23,22.2072,22.2148,7400.0
2014-01-09 11:35:00,29.17,29.18,29.14,29.18,27200.0,22.2148,22.2224,22.192,22.2224,27200.0
2014-01-09 11:40:00,29.18,29.18,29.14,29.14,9200.0,22.2224,22.2224,22.192,22.192,9200.0
2014-01-09 11:45:00,29.14,29.14,29.09,29.11,15800.0,22.192,22.192,22.1539,22.1691,15800.0
2014-01-09 11:50:00,29.11,29.12,29.09,29.09,23800.0,22.1691,22.1767,22.1539,22.1539,23800.0
2014-01-09 11:55:00,29.09,29.11,29.08,29.11,12200.0,22.1539,22.1691,22.1463,22.1691,12200.0
2014-01-09 12:00:00,29.11,29.15,29.11,29.15,14200.0,22.1691,22.1996,22.1691,22.1996,14200.0
2014-01-09 12:05:00,29.15,29.16,29.14,29.15,18000.0,22.1996,22.2072,22.192,22.1996,18000.0
2014-01-09 12:10:00,29.13,29.15,29.13,29.15,11000.0,22.1843,22.1996,22.1843,22.1996,11000.0
2014-01-09 12:15:00,29.15,29.15,29.14,29.15,7600.0,22.1996,22.1996,22.192,22.1996,7600.0
2014-01-09 12:20:00,29.15,29.2,29.14,29.2,10000.0,22.1996,22.2377,22.192,22.2377,10000.0
2014-01-09 12:25:00,29.2,29.21,29.18,29.2,13600.0,22.2377,22.2453,22.2224,22.2377,13600.0
2014-01-09 12:30:00,29.2,29.25,29.2,29.25,31800.0,22.2377,22.2757,22.2377,22.2757,31800.0
2014-01-09 12:35:00,29.25,29.27,29.25,29.25,29200.0,22.2757,22.291,22.2757,22.2757,29200.0
2014-01-09 12:40:00,29.25,29.25,29.24,29.24,17200.0,22.2757,22.2757,22.2681,22.2681,17200.0
2014-01-09 12:45:00,29.24,29.24,29.22,29.23,8000.0,22.2681,22.2681,22.2529,22.2605,8000.0
2014-01-09 12:50:00,29.23,29.25,29.22,29.25,5600.0,22.2605,22.2757,22.2529,22.2757,5600.0
2014-01-09 12:55:00,29.25,29.25,29.24,29.24,10800.0,22.2757,22.2757,22.2681,22.2681,10800.0
2014-01-09 13:00:00,29.24,29.25,29.21,29.21,35000.0,22.2681,22.2757,22.2453,22.2453,35000.0
2014-01-09 13:05:00,29.21,29.23,29.21,29.22,9000.0,22.2453,22.2605,22.2453,22.2529,9000.0
2014-01-09 13:10:00,29.21,29.22,29.21,29.21,5800.0,22.2453,22.2529,22.2453,22.2453,5800.0
2014-01-09 13:15:00,29.22,29.23,29.21,29.21,139000.0,22.2529,22.2605,22.2453,22.2453,139000.0
2014-01-09 13:20:00,29.21,29.23,29.21,29.23,14400.0,22.2453,22.2605,22.2453,22.2605,14400.0
2014-01-09 13:25:00,29.22,29.22,29.15,29.18,74800.0,22.2529,22.2529,22.1996,22.2224,74800.0
2014-01-09 13:30:00,29.19,29.21,29.18,29.18,11400.0,22.23,22.2453,22.2224,22.2224,11400.0
2014-01-09 13:35:00,29.18,29.18,29.15,29.17,24800.0,22.2224,22.2224,22.1996,22.2148,24800.0
2014-01-09 13:40:00,29.17,29.18,29.15,29.16,14600.0,22.2148,22.2224,22.1996,22.2072,14600.0
2014-01-09 13:45:00,29.16,29.16,29.03,29.03,30400.0,22.2072,22.2072,22.1082,22.1082,30400.0
2014-01-09 13:50:00,29.03,29.03,28.98,28.98,44200.0,22.1082,22.1082,22.0701,22.0701,44200.0
2014-01-09 13:55:00,28.98,29.0,28.96,29.0,42800.0,22.0701,22.0853,22.0549,22.0853,42800.0
2014-01-09 14:00:00,29.0,29.0,28.92,28.93,100800.0,22.0853,22.0853,22.0244,22.032,100800.0
2014-01-09 14:05:00,28.91,29.02,28.9,29.01,47600.0,22.0168,22.1006,22.0092,22.093,47600.0
2014-01-09 14:10:00,29.01,29.02,29.0,29.0,41000.0,22.093,22.1006,22.0853,22.0853,41000.0
2014-01-09 14:15:00,29.0,29.0,28.96,29.0,73200.0,22.0853,22.0853,22.0549,22.0853,73200.0
2014-01-09 14:20:00,29.0,29.01,28.98,28.98,43200.0,22.0853,22.093,22.0701,22.0701,43200.0
2014-01-09 14:25:00,28.97,28.98,28.97,28.98,13000.0,22.0625,22.0701,22.0625,22.0701,13000.0
2014-01-09 14:30:00,28.98,28.98,28.98,28.98,11600.0,22.0701,22.0701,22.0701,22.0701,11600.0
2014-01-09 14:35:00,28.97,28.98,28.95,28.98,45200.0,22.0625,22.0701,22.0473,22.0701,45200.0
2014-01-09 14:40:00,28.99,29.07,28.99,29.06,24800.0,22.0777,22.1387,22.0777,22.131,24800.0
2014-01-09 14:45:00,29.06,29.08,29.06,29.08,9200.0,22.131,22.1463,22.131,22.1463,9200.0
2014-01-09 14:50:00,29.07,29.1,29.06,29.09,34800.0,22.1387,22.1615,22.131,22.1539,34800.0
2014-01-09 14:55:00,29.08,29.09,29.08,29.09,9600.0,22.1463,22.1539,22.1463,22.1539,9600.0
2014-01-09 15:00:00,29.09,29.11,29.09,29.1,17200.0,22.1539,22.1691,22.1539,22.1615,17200.0
2014-01-09 15:05:00,29.1,29.11,29.06,29.07,62800.0,22.1615,22.1691,22.131,22.1387,62800.0
2014-01-09 15:10:00,29.08,29.11,29.07,29.1,59600.0,22.1463,22.1691,22.1387,22.1615,59600.0
2014-01-09 15:15:00,29.1,29.14,29.1,29.11,55600.0,22.1615,22.192,22.1615,22.1691,55600.0
2014-01-09 15:20:00,29.11,29.13,29.1,29.1,57200.0,22.1691,22.1843,22.1615,22.1615,57200.0
2014-01-09 15:25:00,29.1,29.11,29.09,29.11,45800.0,22.1615,22.1691,22.1539,22.1691,45800.0
2014-01-09 15:30:00,29.11,29.11,29.07,29.07,53600.0,22.1691,22.1691,22.1387,22.1387,53600.0
2014-01-09 15:35:00,29.08,29.08,29.02,29.04,57000.0,22.1463,22.1463,22.1006,22.1158,57000.0
2014-01-09 15:40:00,29.04,29.05,29.02,29.03,31600.0,22.1158,22.1234,22.1006,22.1082,31600.0
2014-01-09 15:45:00,29.03,29.03,29.0,29.01,81800.0,22.1082,22.1082,22.0853,22.093,81800.0
2014-01-09 15:50:00,29.01,29.04,29.01,29.03,60200.0,22.093,22.1158,22.093,22.1082,60200.0
2014-01-09 15:55:00,29.03,29.08,29.03,29.04,278600.0,22.1082,22.1463,22.1082,22.1158,278600.0
2014-01-10 09:30:00,29.13,29.2,28.97,29.04,38600.0,22.1843,22.2377,22.0625,22.1158,38600.0
2014-01-10 09:35:00,29.08,29.08,28.96,29.0,32600.0,22.1463,22.1463,22.0549,22.0853,32600.0
2014-01-10 09:40:00,28.98,29.04,28.95,28.98,42800.0,22.0701,22.1158,22.0473,22.0701,42800.0
2014-01-10 09:45:00,29.0,29.04,28.98,29.04,19600.0,22.0853,22.1158,22.0701,22.1158,19600.0
2014-01-10 09:50:00,29.05,29.13,29.05,29.06,19800.0,22.1234,22.1843,22.1234,22.131,19800.0
2014-01-10 09:55:00,29.08,29.09,29.04,29.09,11600.0,22.1463,22.1539,22.1158,22.1539,11600.0
2014-01-10 10:00:00,29.1,29.1,29.0,29.05,16400.0,22.1615,22.1615,22.0853,22.1234,16400.0
2014-01-10 10:05:00,29.04,29.04,28.93,28.98,29800.0,22.1158,22.1158,22.032,22.0701,29800.0
2014-01-10 10:10:00,28.97,29.0,28.96,28.99,79600.0,22.0625,22.0853,22.0549,22.0777,79600.0
2014-01-10 10:15:00,28.99,29.03,28.96,29.03,40000.0,22.0777,22.1082,22.0549,22.1082,40000.0
2014-01-10 10:20:00,29.03,29.03,28.98,29.01,15600.0,22.1082,22.1082,22.0701,22.093,15600.0
2014-01-10 10:25:00,29.01,29.04,29.0,29.02,12000.0,22.093,22.1158,22.0853,22.1006,12000.0
2014-01-10 10:30:00,29.01,29.01,29.0,29.0,113000.0,22.093,22.093,22.0853,22.0853,113000.0
2014-01-10 10:35:00,29.0,29.0,28.93,28.93,9200.0,22.0853,22.0853,22.032,22.032,9200.0
2014-01-10 10:40:00,28.94,28.98,28.93,28.97,14600.0,22.0396,22.0701,22.032,22.0625,14600.0
2014-01-10 10:45:00,28.97,28.98,28.93,28.96,15600.0,22.0625,22.0701,22.032,22.0549,15600.0
2014-01-10 10:50:00,28.96,28.99,28.96,28.96,23000.0,22.0549,22.0777,22.0549,22.0549,23000.0
2014-01-10 10:55:00,28.96,28.99,28.95,28.97,29400.0,22.0549,22.0777,22.0473,22.0625,29400.0
2014-01-10 11:00:00,28.97,28.98,28.95,28.95,11800.0,22.0625,22.0701,22.0473,22.0473,11800.0
2014-01-10 11:05:00,28.95,28.96,28.93,28.96,8800.0,22.0473,22.0549,22.032,22.0549,8800.0
2014-01-10 11:10:00,28.96,28.98,28.95,28.96,27200.0,22.0549,22.0701,22.0473,22.0549,27200.0
2014-01-10 11:15:00,28.95,28.96,28.94,28.95,10600.0,22.0473,22.0549,22.0396,22.0473,10600.0
2014-01-10 11:20:00,28.94,28.96,28.93,28.95,22200.0,22.0396,22.0549,22.032,22.0473,22200.0
2014-01-10 11:25:00,28.95,28.96,28.95,28.95,9800.0,22.0473,22.0549,22.0473,22.0473,9800.0
2014-01-10 11:30:00,28.93,28.94,28.92,28.93,14800.0,22.032,22.0396,22.0244,22.032,14800.0
2014-01-10 11:35:00,28.93,28.96,28.91,28.94,9800.0,22.032,22.0549,22.0168,22.0396,9800.0
2014-01-10 11:40:00,28.93,28.96,28.92,28.95,35800.0,22.032,22.0549,22.0244,22.0473,35800.0
2014-01-10 11:45:00,28.95,28.95,28.93,28.93,5000.0,22.0473,22.0473,22.032,22.032,5000.0
2014-01-10 11:50:00,28.93,28.95,28.93,28.95,14400.0,22.032,22.0473,22.032,22.0473,14400.0
2014-01-10 11:55:00,28.95,28.95,28.93,28.95,6600.0,22.0473,22.0473,22.032,22.0473,6600.0
2014-01-10 12:00:00,28.94,28.98,28.93,28.97,13400.0,22.0396,22.0701,22.032,22.0625,13400.0
2014-01-10 12:05:00,28.96,28.99,28.96,28.99,5000.0,22.0549,22.0777,22.0549,22.0777,5000.0
2014-01-10 12:10:00,28.99,29.01,28.98,29.0,9600.0,22.0777,22.093,22.0701,22.0853,9600.0
2014-01-10 12:15:00,29.0,29.05,29.0,29.05,5400.0,22.0853,22.1234,22.0853,22.1234,5400.0
2014-01-10 12:20:00,29.05,29.05,29.04,29.04,5400.0,22.1234,22.1234,22.1158,22.1158,5400.0
2014-01-10 12:25:00,29.03,29.04,29.02,29.02,6600.0,22.1082,22.1158,22.1006,22.1006,6600.0
2014-01-10 12:30:00,29.03,29.05,29.02,29.05,6800.0,22.1082,22.1234,22.1006,22.1234,6800.0
2014-01-10 12:35:00,29.05,29.08,29.05,29.07,16000.0,22.1234,22.1463,22.1234,22.1387,16000.0
2014-01-10 12:40:00,29.07,29.1,29.07,29.09,8800.0,22.1387,22.1615,22.1387,22.1539,8800.0
2014-01-10 12:45:00,29.1,29.1,29.06,29.07,40600.0,22.1615,22.1615,22.131,22.1387,40600.0
2014-01-10 12:50:00,29.07,29.08,29.04,29.05,11400.0,22.1387,22.1463,22.1158,22.1234,11400.0
2014-01-10 12:55:00,29.04,29.05,29.02,29.02,19000.0,22.1158,22.1234,22.1006,22.1006,19000.0
2014-01-10 13:00:00,29.01,29.05,29.0,29.02,30000.0,22.093,22.1234,22.0853,22.1006,30000.0
2014-01-10 13:05:00,29.02,29.02,29.0,29.01,17400.0,22.1006,22.1006,22.0853,22.093,17400.0
2014-01-10 13:10:00,29.0,29.02,29.0,29.0,8400.0,22.0853,22.1006,22.0853,22.0853,8400.0
2014-01-10 13:15:00,29.0,29.0,29.0,29.0,6400.0,22.0853,22.0853,22.0853,22.0853,6400.0
2014-01-10 13:20:00,28.99,29.0,28.99,29.0,5800.0,22.0777,22.0853,22.0777,22.0853,5800.0
2014-01-10 13:25:00,29.0,29.01,28.99,28.99,14000.0,22.0853,22.093,22.0777,22.0777,14000.0
2014-01-10 13:30:00,28.99,29.01,28.99,29.0,12000.0,22.0777,22.093,22.0777,22.0853,12000.0
2014-01-10 13:35:00,29.0,29.0,28.99,29.0,13200.0,22.0853,22.0853,22.0777,22.0853,13200.0
2014-01-10 13:40:00,29.0,29.01,28.99,29.0,52600.0,22.0853,22.093,22.0777,22.0853,52600.0
2014-01-10 13:45:00,29.0,29.0,28.98,28.99,10200.0,22.0853,22.0853,22.0701,22.0777,10200.0
2014-01-10 13:50:00,28.98,28.99,28.95,28.97,23000.0,22.0701,22.0777,22.0473,22.0625,23000.0
2014-01-10 13:55:00,28.97,28.97,28.93,28.97,18600.0,22.0625,22.0625,22.032,22.0625,18600.0
2014-01-10 14:00:00,28.96,28.97,28.96,28.97,9200.0,22.0549,22.0625,22.0549,22.0625,9200.0
2014-01-10 14:05:00,28.96,28.97,28.96,28.97,11200.0,22.0549,22.0625,22.0549,22.0625,11200.0
2014-01-10 14:10:00,28.97,28.99,28.96,28.99,26200.0,22.0625,22.0777,22.0549,22.0777,26200.0
2014-01-10 14:15:00,28.99,29.0,28.99,28.99,25800.0,22.0777,22.0853,22.0777,22.0777,25800.0
2014-01-10 14:20:00,28.99,29.0,28.99,29.0,26200.0,22.0777,22.0853,22.0777,22.0853,26200.0
2014-01-10 14:25:00,29.0,29.01,29.0,29.0,4200.0,22.0853,22.093,22.0853,22.0853,4200.0
2014-01-10 14:30:00,29.0,29.04,29.0,29.04,12600.0,22.0853,22.1158,22.0853,22.1158,12600.0
2014-01-10 14:35:00,29.04,29.07,29.04,29.06,10400.0,22.1158,22.1387,22.1158,22.131,10400.0
2014-01-10 14:40:00,29.07,29.09,29.07,29.08,42200.0,22.1387,22.1539,22.1387,22.1463,42200.0
2014-01-10 14:45:00,29.07,29.09,29.07,29.09,15600.0,22.1387,22.1539,22.1387,22.1539,15600.0
2014-01-10 14:50:00,29.09,29.09,29.07,29.08,15000.0,22.1539,22.1539,22.1387,22.1463,15000.0
2014-01-10 14:55:00,29.08,29.08,29.07,29.08,12200.0,22.1463,22.1463,22.1387,22.1463,12200.0
2014-01-10 15:00:00,29.09,29.14,29.09,29.14,35400.0,22.1539,22.192,22.1539,22.192,35400.0
2014-01-10 15:05:00,29.14,29.14,29.09,29.11,22200.0,22.192,22.192,22.1539,22.1691,22200.0
2014-01-10 15:10:00,29.11,29.12,29.1,29.12,21600.0,22.1691,22.1767,22.1615,22.1767,21600.0
2014-01-10 15:15:00,29.13,29.13,29.07,29.08,26800.0,22.1843,22.1843,22.1387,22.1463,26800.0
2014-01-10 15:20:00,29.08,29.08,29.05,29.07,29600.0,22.1463,22.1463,22.1234,22.1387,29600.0
2014-01-10 15:25:00,29.06,29.06,29.04,29.05,22800.0,22.131,22.131,22.1158,22.1234,22800.0
2014-01-10 15:30:00,29.05,29.06,29.04,29.04,23600.0,22.1234,22.131,22.1158,22.1158,23600.0
2014-01-10 15:35:00,29.05,29.07,29.05,29.05,51200.0,22.1234,22.1387,22.1234,22.1234,51200.0
2014-01-10 15:40:00,29.05,29.08,29.05,29.08,24200.0,22.1234,22.1463,22.1234,22.1463,24200.0
2014-01-10 15:45:00,29.08,29.08,29.04,29.04,77200.0,22.1463,22.1463,22.1158,22.1158,77200.0
2014-01-10 15:50:00,29.05,29.05,29.03,29.04,80400.0,22.1234,22.1234,22.1082,22.1158,80400.0
2014-01-10 15:55:00,29.04,29.12,29.04,29.11,190000.0,22.1158,22.1767,22.1158,22.1691,190000.0
2014-01-13 09:30:00,29.09,29.09,28.89,28.91,23600.0,22.1539,22.1539,22.0016,22.0168,23600.0
2014-01-13 09:35:00,28.92,28.93,28.8,28.82,334800.0,22.0244,22.032,21.933,21.9483,334800.0
2014-01-13 09:40:00,28.85,28.86,28.75,28.8,60600.0,21.9711,21.9787,21.895,21.933,60600.0
2014-01-13 09:45:00,28.81,28.81,28.74,28.75,44600.0,21.9406,21.9406,21.8873,21.895,44600.0
2014-01-13 09:50:00,28.75,28.75,28.67,28.72,36400.0,21.895,21.895,21.834,21.8721,36400.0
2014-01-13 09:55:00,28.69,28.72,28.67,28.68,34400.0,21.8493,21.8721,21.834,21.8416,34400.0
2014-01-13 10:00:00,28.67,28.72,28.67,28.69,49200.0,21.834,21.8721,21.834,21.8493,49200.0
2014-01-13 10:05:00,28.69,28.74,28.68,28.73,29600.0,21.8493,21.8873,21.8416,21.8797,29600.0
2014-01-13 10:10:00,28.73,28.75,28.73,28.75,40600.0,21.8797,21.895,21.8797,21.895,40600.0
2014-01-13 10:15:00,28.75,28.79,28.74,28.79,28200.0,21.895,21.9254,21.8873,21.9254,28200.0
2014-01-13 10:20:00,28.79,28.84,28.78,28.83,42000.0,21.9254,21.9635,21.9178,21.9559,42000.0
2014-01-13 10:25:00,28.82,28.83,28.78,28.81,25600.0,21.9483,21.9559,21.9178,21.9406,25600.0
2014-01-13 10:30:00,28.82,28.88,28.81,28.87,30600.0,21.9483,21.994,21.9406,21.9863,30600.0
2014-01-13 10:35:00,28.87,28.9,28.86,28.88,34400.0,21.9863,22.0092,21.9787,21.994,34400.0
2014-01-13 10:40:00,28.88,28.88,28.86,28.87,11000.0,21.994,21.994,21.9787,21.9863,11000.0
2014-01-13 10:45:00,28.87,28.93,28.87,28.91,34000.0,21.9863,22.032,21.9863,22.0168,34000.0
2014-01-13 10:50:00,28.91,28.91,28.85,28.85,26800.0,22.0168,22.0168,21.9711,21.9711,26800.0
2014-01-13 10:55:00,28.85,28.93,28.85,28.92,31400.0,21.9711,22.032,21.9711,22.0244,31400.0
2014-01-13 11:00:00,28.92,28.93,28.88,28.92,18000.0,22.0244,22.032,21.994,22.0244,18000.0
2014-01-13 11:05:00,28.91,28.91,28.87,28.91,13200.0,22.0168,22.0168,21.9863,22.0168,13200.0
2014-01-13 11:10:00,28.91,28.95,28.91,28.91,23200.0,22.0168,22.0473,22.0168,22.0168,23200.0
2014-01-13 11:15:00,28.92,28.93,28.9,28.9,16600.0,22.0244,22.032,22.0092,22.0092,16600.0
2014-01-13 11:20:00,28.9,28.94,28.9,28.93,16000.0,22.0092,22.0396,22.0092,22.032,16000.0
2014-01-13 11:25:00,28.93,28.93,28.9,28.92,15000.0,22.032,22.032,22.0092,22.0244,15000.0
2014-01-13 11:30:00,28.92,28.93,28.9,28.92,20200.0,22.0244,22.032,22.0092,22.0244,20200.0
2014-01-13 11:35:00,28.92,28.96,28.92,28.95,17600.0,22.0244,22.0549,22.0244,22.0473,17600.0
2014-01-13 11:40:00,28.95,28.95,28.92,28.92,7400.0,22.0473,22.0473,22.0244,22.0244,7400.0
2014-01-13 11:45:00,28.89,28.89,28.84,28.84,4400.0,22.0016,22.0016,21.9635,21.9635,4400.0
2014-01-13 11:50:00,28.83,28.83,28.77,28.78,15800.0,21.9559,21.9559,21.9102,21.9178,15800.0
2014-01-13 11:55:00,28.78,28.78,28.74,28.74,9800.0,21.9178,21.9178,21.8873,21.8873,9800.0
2014-01-13 12:00:00,28.74,28.76,28.73,28.73,8000.0,21.8873,21.9026,21.8797,21.8797,8000.0
2014-01-13 12:05:00,28.71,28.72,28.7,28.72,7000.0,21.8645,21.8721,21.8569,21.8721,7000.0
2014-01-13 12:10:00,28.71,28.71,28.68,28.7,18200.0,21.8645,21.8645,21.8416,21.8569,18200.0
2014-01-13 12:15:00,28.68,28.73,28.68,28.71,14000.0,21.8416,21.8797,21.8416,21.8645,14000.0
2014-01-13 12:20:00,28.71,28.71,28.67,28.67,7600.0,21.8645,21.8645,21.834,21.834,7600.0
2014-01-13 12:25:00,28.65,28.66,28.58,28.59,24200.0,21.8188,21.8264,21.7655,21.7731,24200.0
2014-01-13 12:30:00,28.59,28.59,28.56,28.59,10800.0,21.7731,21.7731,21.7503,21.7731,10800.0
2014-01-13 12:35:00,28.6,28.62,28.57,28.58,12000.0,21.7807,21.7959,21.7579,21.7655,12000.0
2014-01-13 12:40:00,28.58,28.6,28.55,28.57,43200.0,21.7655,21.7807,21.7426,21.7579,43200.0
2014-01-13 12:45:00,28.59,28.59,28.57,28.58,9000.0,21.7731,21.7731,21.7579,21.7655,9000.0
2014-01-13 12:50:00,28.58,28.61,28.58,28.6,18000.0,21.7655,21.7883,21.7655,21.7807,18000.0
2014-01-13 12:55:00,28.6,28.6,28.58,28.58,15800.0,21.7807,21.7807,21.7655,21.7655,15800.0
2014-01-13 13:00:00,28.56,28.56,28.55,28.55,13600.0,21.7503,21.7503,21.7426,21.7426,13600.0
2014-01-13 13:05:00,28.55,28.57,28.55,28.57,9600.0,21.7426,21.7579,21.7426,21.7579,9600.0
2014-01-13 13:10:00,28.57,28.57,28.55,28.56,55800.0,21.7579,21.7579,21.7426,21.7503,55800.0
2014-01-13 13:15:00,28.56,28.58,28.55,28.57,35000.0,21.7503,21.7655,21.7426,21.7579,35000.0
2014-01-13 13:20:00,28.57,28.59,28.57,28.58,10200.0,21.7579,21.7731,21.7579,21.7655,10200.0
2014-01-13 13:25:00,28.57,28.6,28.56,28.59,15600.0,21.7579,21.7807,21.7503,21.7731,15600.0
2014-01-13 13:30:00,28.57,28.6,28.57,28.6,11000.0,21.7579,21.7807,21.7579,21.7807,11000.0
2014-01-13 13:35:00,28.6,28.62,28.58,28.59,17200.0,21.7807,21.7959,21.7655,21.7731,17200.0
2014-01-13 13:40:00,28.59,28.59,28.58,28.59,16600.0,21.7731,21.7731,21.7655,21.7731,16600.0
2014-01-13 13:45:00,28.58,28.59,28.55,28.56,22400.0,21.7655,21.7731,21.7426,21.7503,22400.0
2014-01-13 13:50:00,28.56,28.56,28.55,28.55,29200.0,21.7503,21.7503,21.7426,21.7426,29200.0
2014-01-13 13:55:00,28.55,28.56,28.52,28.53,20400.0,21.7426,21.7503,21.7198,21.7274,20400.0
2014-01-13 14:00:00,28.53,28.54,28.49,28.5,34800.0,21.7274,21.735,21.6969,21.7046,34800.0
2014-01-13 14:05:00,28.5,28.53,28.5,28.52,26200.0,21.7046,21.7274,21.7046,21.7198,26200.0
2014-01-13 14:10:00,28.52,28.54,28.5,28.52,15800.0,21.7198,21.735,21.7046,21.7198,15800.0
2014-01-13 14:15:00,28.53,28.53,28.5,28.5,21800.0,21.7274,21.7274,21.7046,21.7046,21800.0
2014-01-13 14:20:00,28.5,28.51,28.46,28.47,33000.0,21.7046,21.7122,21.6741,21.6817,33000.0
2014-01-13 14:25:00,28.48,28.5,28.48,28.48,15400.0,21.6893,21.7046,21.6893,21.6893,15400.0
2014-01-13 14:30:00,28.46,28.5,28.46,28.47,17200.0,21.6741,21.7046,21.6741,21.6817,17200.0
2014-01-13 14:35:00,28.48,28.48,28.45,28.45,26200.0,21.6893,21.6893,21.6665,21.6665,26200.0
2014-01-13 14:40:00,28.45,28.47,28.45,28.46,21200.0,21.6665,21.6817,21.6665,21.6741,21200.0
2014-01-13 14:45:00,28.47,28.49,28.45,28.47,53800.0,21.6817,21.6969,21.6665,21.6817,53800.0
2014-01-13 14:50:00,28.47,28.49,28.45,28.47,31400.0,21.6817,21.6969,21.6665,21.6817,31400.0
2014-01-13 14:55:00,28.47,28.49,28.46,28.48,22600.0,21.6817,21.6969,21.6741,21.6893,22600.0
2014-01-13 15:00:00,28.48,28.49,28.47,28.48,33400.0,21.6893,21.6969,21.6817,21.6893,33400.0
2014-01-13 15:05:00,28.48,28.5,28.45,28.47,108000.0,21.6893,21.7046,21.6665,21.6817,108000.0
2014-01-13 15:10:00,28.47,28.48,28.44,28.48,42800.0,21.6817,21.6893,21.6589,21.6893,42800.0
2014-01-13 15:15:00,28.49,28.5,28.45,28.47,28800.0,21.6969,21.7046,21.6665,21.6817,28800.0
2014-01-13 15:20:00,28.47,28.47,28.43,28.43,19200.0,21.6817,21.6817,21.6513,21.6513,19200.0
2014-01-13 15:25:00,28.42,28.42,28.38,28.39,31000.0,21.6436,21.6436,21.6132,21.6208,31000.0
2014-01-13 15:30:00,28.38,28.39,28.35,28.35,32400.0,21.6132,21.6208,21.5903,21.5903,32400.0
2014-01-13 15:35:00,28.35,28.36,28.31,28.32,73200.0,21.5903,21.5979,21.5599,21.5675,73200.0
2014-01-13 15:40:00,28.32,28.38,28.32,28.36,46400.0,21.5675,21.6132,21.5675,21.5979,46400.0
2014-01-13 15:45:00,28.36,28.4,28.36,28.39,56000.0,21.5979,21.6284,21.5979,21.6208,56000.0
2014-01-13 15:50:00,28.39,28.41,28.38,28.41,112000.0,21.6208,21.636,21.6132,21.636,112000.0
2014-01-13 15:55:00,28.41,28.46,28.41,28.46,311200.0,21.636,21.6741,21.636,21.6741,311200.0
2014-01-14 09:30:00,28.5,28.57,28.47,28.53,47000.0,21.7046,21.7579,21.6817,21.7274,47000.0
2014-01-14 09:35:00,28.53,28.53,28.41,28.49,48000.0,21.7274,21.7274,21.636,21.6969,48000.0
2014-01-14 09:40:00,28.46,28.46,28.35,28.41,11400.0,21.6741,21.6741,21.5903,21.636,11400.0
2014-01-14 09:45:00,28.4,28.41,28.32,28.36,22400.0,21.6284,21.636,21.5675,21.5979,22400.0
2014-01-14 09:50:00,28.39,28.42,28.36,28.4,16000.0,21.6208,21.6436,21.5979,21.6284,16000.0
2014-01-14 09:55:00,28.41,28.44,28.34,28.4,27200.0,21.636,21.6589,21.5827,21.6284,27200.0
2014-01-14 10:00:00,28.41,28.48,28.36,28.36,49600.0,21.636,21.6893,21.5979,21.5979,49600.0
2014-01-14 10:05:00,28.42,28.49,28.41,28.49,9800.0,21.6436,21.6969,21.636,21.6969,9800.0
2014-01-14 10:10:00,28.49,28.55,28.47,28.55,5800.0,21.6969,21.7426,21.6817,21.7426,5800.0
2014-01-14 10:15:00,28.55,28.56,28.52,28.52,19000.0,21.7426,21.7503,21.7198,21.7198,19000.0
2014-01-14 10:20:00,28.53,28.53,28.44,28.47,45400.0,21.7274,21.7274,21.6589,21.6817,45400.0
2014-01-14 10:25:00,28.47,28.49,28.42,28.42,7800.0,21.6817,21.6969,21.6436,21.6436,7800.0
2014-01-14 10:30:00,28.42,28.5,28.4,28.48,7200.0,21.6436,21.7046,21.6284,21.6893,7200.0
2014-01-14 10:35:00,28.48,28.49,28.43,28.48,8600.0,21.6893,21.6969,21.6513,21.6893,8600.0
2014-01-14 10:40:00,28.47,28.49,28.44,28.48,16400.0,21.6817,21.6969,21.6589,21.6893,16400.0
2014-01-14 10:45:00,28.48,28.48,28.43,28.43,9600.0,21.6893,21.6893,21.6513,21.6513,9600.0
2014-01-14 10:50:00,28.43,28.43,28.38,28.4,7600.0,21.6513,21.6513,21.6132,21.6284,7600.0
2014-01-14 10:55:00,28.4,28.5,28.4,28.5,164800.0,21.6284,21.7046,21.6284,21.7046,164800.0
2014-01-14 11:00:00,28.49,28.52,28.49,28.51,8200.0,21.6969,21.7198,21.6969,21.7122,8200.0
2014-01-14 11:05:00,28.5,28.53,28.5,28.51,60200.0,21.7046,21.7274,21.7046,21.7122,60200.0
2014-01-14 11:10:00,28.5,28.5,28.49,28.5,2600.0,21.7046,21.7046,21.6969,21.7046,2600.0
2014-01-14 11:15:00,28.49,28.52,28.43,28.52,59200.0,21.6969,21.7198,21.6513,21.7198,59200.0
2014-01-14 11:20:00,28.52,28.52,28.49,28.49,7600.0,21.7198,21.7198,21.6969,21.6969,7600.0
2014-01-14 11:25:00,28.49,28.5,28.45,28.47,9000.0,21.6969,21.7046,21.6665,21.6817,9000.0
2014-01-14 11:30:00,28.47,28.5,28.43,28.43,10400.0,21.6817,21.7046,21.6513,21.6513,10400.0
2014-01-14 11:35:00,28.42,28.43,28.38,28.39,9600.0,21.6436,21.6513,21.6132,21.6208,9600.0
2014-01-14 11:40:00,28.4,28.41,28.38,28.38,10400.0,21.6284,21.636,21.6132,21.6132,10400.0
2014-01-14 11:45:00,28.38,28.4,28.38,28.4,6400.0,21.6132,21.6284,21.6132,21.6284,6400.0
2014-01-14 11:50:00,28.41,28.41,28.36,28.37,8400.0,21.636,21.636,21.5979,21.6056,8400.0
2014-01-14 11:55:00,28.37,28.41,28.37,28.4,12200.0,21.6056,21.636,21.6056,21.6284,12200.0
2014-01-14 12:00:00,28.41,28.46,28.4,28.45,8600.0,21.636,21.6741,21.6284,21.6665,8600.0
2014-01-14 12:05:00,28.46,28.46,28.43,28.44,10200.0,21.6741,21.6741,21.6513,21.6589,10200.0
2014-01-14 12:10:00,28.44,28.48,28.44,28.47,9200.0,21.6589,21.6893,21.6589,21.6817,9200.0
2014-01-14 12:15:00,28.49,28.52,28.47,28.47,9800.0,21.6969,21.7198,21.6817,21.6817,9800.0
2014-01-14 12:20:00,28.49,28.5,28.47,28.5,19800.0,21.6969,21.7046,21.6817,21.7046,19800.0
2014-01-14 12:25:00,28.5,28.5,28.47,28.47,4000.0,21.7046,21.7046,21.6817,21.6817,4000.0
2014-01-14 12:30:00,28.47,28.48,28.42,28.45,9000.0,21.6817,21.6893,21.6436,21.6665,9000.0
2014-01-14 12:35:00,28.46,28.48,28.45,28.47,4200.0,21.6741,21.6893,21.6665,21.6817,4200.0
2014-01-14 12:40:00,28.47,28.49,28.47,28.48,5800.0,21.6817,21.6969,21.6817,21.6893,5800.0
2014-01-14 12:45:00,28.47,28.48,28.42,28.46,18600.0,21.6817,21.6893,21.6436,21.6741,18600.0
2014-01-14 12:50:00,28.46,28.47,28.46,28.47,14800.0,21.6741,21.6817,21.6741,21.6817,14800.0
2014-01-14 12:55:00,28.47,28.49,28.47,28.47,4400.0,21.6817,21.6969,21.6817,21.6817,4400.0
2014-01-14 13:00:00,28.48,28.48,28.44,28.46,11000.0,21.6893,21.6893,21.6589,21.6741,11000.0
2014-01-14 13:05:00,28.46,28.48,28.43,28.48,3400.0,21.6741,21.6893,21.6513,21.6893,3400.0
2014-01-14 13:10:00,28.48,28.48,28.42,28.45,18400.0,21.6893,21.6893,21.6436,21.6665,18400.0
2014-01-14 13:15:00,28.45,28.47,28.43,28.46,10600.0,21.6665,21.6817,21.6513,21.6741,10600.0
2014-01-14 13:20:00,28.45,28.46,28.42,28.45,6600.0,21.6665,21.6741,21.6436,21.6665,6600.0
2014-01-14 13:25:00,28.46,28.46,28.43,28.45,15400.0,21.6741,21.6741,21.6513,21.6665,15400.0
2014-01-14 13:30:00,28.44,28.45,28.43,28.44,13200.0,21.6589,21.6665,21.6513,21.6589,13200.0
2014-01-14 13:35:00,28.44,28.46,28.4,28.46,15600.0,21.6589,21.6741,21.6284,21.6741,15600.0
2014-01-14 13:40:00,28.46,28.48,28.42,28.42,14000.0,21.6741,21.6893,21.6436,21.6436,14000.0
2014-01-14 13:45:00,28.43,28.43,28.38,28.4,8200.0,21.6513,21.6513,21.6132,21.6284,8200.0
2014-01-14 13:50:00,28.39,28.39,28.36,28.36,19400.0,21.6208,21.6208,21.5979,21.5979,19400.0
2014-01-14 13:55:00,28.38,28.38,28.36,28.38,58800.0,21.6132,21.6132,21.5979,21.6132,58800.0
2014-01-14 14:00:00,28.38,28.4,28.38,28.39,11400.0,21.6132,21.6284,21.6132,21.6208,11400.0
2014-01-14 14:05:00,28.4,28.41,28.4,28.4,6400.0,21.6284,21.636,21.6284,21.6284,6400.0
2014-01-14 14:10:00,28.4,28.4,28.38,28.39,10200.0,21.6284,21.6284,21.6132,21.6208,10200.0
2014-01-14 14:15:00,28.39,28.41,28.39,28.4,8400.0,21.6208,21.636,21.6208,21.6284,8400.0
2014-01-14 14:20:00,28.4,28.41,28.39,28.41,7600.0,21.6284,21.636,21.6208,21.636,7600.0
2014-01-14 14:25:00,28.41,28.43,28.4,28.43,11400.0,21.636,21.6513,21.6284,21.6513,11400.0
2014-01-14 14:30:00,28.43,28.45,28.39,28.4,75400.0,21.6513,21.6665,21.6208,21.6284,75400.0
2014-01-14 14:35:00,28.39,28.41,28.39,28.41,7400.0,21.6208,21.636,21.6208,21.636,7400.0
2014-01-14 14:40:00,28.42,28.42,28.4,28.4,5200.0,21.6436,21.6436,21.6284,21.6284,5200.0
2014-01-14 14:45:00,28.4,28.42,28.4,28.42,8400.0,21.6284,21.6436,21.6284,21.6436,8400.0
2014-01-14 14:50:00,28.42,28.42,28.41,28.42,8000.0,21.6436,21.6436,21.636,21.6436,8000.0
2014-01-14 14:55:00,28.41,28.41,28.36,28.36,24800.0,21.636,21.636,21.5979,21.5979,24800.0
2014-01-14 15:00:00,28.36,28.39,28.35,28.38,14000.0,21.5979,21.6208,21.5903,21.6132,14000.0
2014-01-14 15:05:00,28.38,28.38,28.36,28.36,39400.0,21.6132,21.6132,21.5979,21.5979,39400.0
2014-01-14 15:10:00,28.36,28.36,28.35,28.35,20200.0,21.5979,21.5979,21.5903,21.5903,20200.0
2014-01-14 15:15:00,28.36,28.37,28.35,28.35,36200.0,21.5979,21.6056,21.5903,21.5903,36200.0
2014-01-14 15:20:00,28.35,28.37,28.35,28.37,31200.0,21.5903,21.6056,21.5903,21.6056,31200.0
2014-01-14 15:25:00,28.36,28.38,28.35,28.36,47800.0,21.5979,21.6132,21.5903,21.5979,47800.0
2014-01-14 15:30:00,28.36,28.36,28.35,28.35,61000.0,21.5979,21.5979,21.5903,21.5903,61000.0
2014-01-14 15:35:00,28.35,28.35,28.34,28.34,20000.0,21.5903,21.5903,21.5827,21.5827,20000.0
2014-01-14 15:40:00,28.34,28.34,28.29,28.29,45000.0,21.5827,21.5827,21.5446,21.5446,45000.0
2014-01-14 15:45:00,28.29,28.29,28.23,28.24,117000.0,21.5446,21.5446,21.4989,21.5066,117000.0
2014-01-14 15:50:00,28.24,28.28,28.23,28.25,94200.0,21.5066,21.537,21.4989,21.5142,94200.0
2014-01-14 15:55:00,28.25,28.29,28.24,28.25,175200.0,21.5142,21.5446,21.5066,21.5142,175200.0
2014-01-15 09:30:00,28.3,28.33,28.12,28.12,34800.0,21.5522,21.5751,21.4152,21.4152,34800.0
2014-01-15 09:35:00,28.16,28.24,28.15,28.21,16600.0,21.4456,21.5066,21.438,21.4837,16600.0
2014-01-15 09:40:00,28.26,28.3,28.15,28.2,35600.0,21.5218,21.5522,21.438,21.4761,35600.0
2014-01-15 09:45:00,28.19,28.2,28.1,28.14,29200.0,21.4685,21.4761,21.3999,21.4304,29200.0
2014-01-15 09:50:00,28.13,28.13,28.05,28.05,14200.0,21.4228,21.4228,21.3619,21.3619,14200.0
2014-01-15 09:55:00,28.05,28.11,28.04,28.06,17400.0,21.3619,21.4076,21.3542,21.3695,17400.0
2014-01-15 10:00:00,28.04,28.13,28.04,28.11,13000.0,21.3542,21.4228,21.3542,21.4076,13000.0
2014-01-15 10:05:00,28.09,28.09,28.05,28.06,11800.0,21.3923,21.3923,21.3619,21.3695,11800.0
2014-01-15 10:10:00,28.07,28.11,28.05,28.07,14800.0,21.3771,21.4076,21.3619,21.3771,14800.0
2014-01-15 10:15:00,28.07,28.09,28.07,28.09,10000.0,21.3771,21.3923,21.3771,21.3923,10000.0
2014-01-15 10:20:00,28.11,28.12,28.09,28.12,8800.0,21.4076,21.4152,21.3923,21.4152,8800.0
2014-01-15 10:25:00,28.13,28.16,28.13,28.15,8400.0,21.4228,21.4456,21.4228,21.438,8400.0
2014-01-15 10:30:00,28.16,28.18,28.15,28.15,22000.0,21.4456,21.4609,21.438,21.438,22000.0
2014-01-15 10:35:00,28.15,28.21,28.15,28.18,14800.0,21.438,21.4837,21.438,21.4609,14800.0
2014-01-15 10:40:00,28.18,28.2,28.17,28.2,4600.0,21.4609,21.4761,21.4532,21.4761,4600.0
2014-01-15 10:45:00,28.18,28.21,28.18,28.21,7800.0,21.4609,21.4837,21.4609,21.4837,7800.0
2014-01-15 10:50:00,28.22,28.23,28.2,28.21,11400.0,21.4913,21.4989,21.4761,21.4837,11400.0
2014-01-15 10:55:00,28.21,28.23,28.2,28.21,29400.0,21.4837,21.4989,21.4761,21.4837,29400.0
2014-01-15 11:00:00,28.22,28.22,28.16,28.16,48600.0,21.4913,21.4913,21.4456,21.4456,48600.0
2014-01-15 11:05:00,28.18,28.24,28.18,28.2,17800.0,21.4609,21.5066,21.4609,21.4761,17800.0
2014-01-15 11:10:00,28.2,28.21,28.15,28.16,18200.0,21.4761,21.4837,21.438,21.4456,18200.0
2014-01-15 11:15:00,28.17,28.18,28.17,28.18,1400.0,21.4532,21.4609,21.4532,21.4609,1400.0
2014-01-15 11:20:00,28.18,28.18,28.13,28.13,9600.0,21.4609,21.4609,21.4228,21.4228,9600.0
2014-01-15 11:25:00,28.14,28.14,28.11,28.11,7200.0,21.4304,21.4304,21.4076,21.4076,7200.0
2014-01-15 11:30:00,28.13,28.13,28.11,28.13,7200.0,21.4228,21.4228,21.4076,21.4228,7200.0
2014-01-15 11:35:00,28.13,28.13,28.08,28.1,12200.0,21.4228,21.4228,21.3847,21.3999,12200.0
2014-01-15 11:40:00,28.08,28.08,28.04,28.07,7200.0,21.3847,21.3847,21.3542,21.3771,7200.0
2014-01-15 11:45:00,28.08,28.08,28.06,28.08,5400.0,21.3847,21.3847,21.3695,21.3847,5400.0
2014-01-15 11:50:00,28.07,28.07,28.05,28.06,9200.0,21.3771,21.3771,21.3619,21.3695,9200.0
2014-01-15 11:55:00,28.06,28.07,28.05,28.07,4200.0,21.3695,21.3771,21.3619,21.3771,4200.0
2014-01-15 12:00:00,28.07,28.11,28.07,28.1,6200.0,21.3771,21.4076,21.3771,21.3999,6200.0
2014-01-15 12:05:00,28.1,28.12,28.1,28.12,5800.0,21.3999,21.4152,21.3999,21.4152,5800.0
2014-01-15 12:10:00,28.11,28.11,28.1,28.1,3200.0,21.4076,21.4076,21.3999,21.3999,3200.0
2014-01-15 12:15:00,28.1,28.11,28.1,28.11,5800.0,21.3999,21.4076,21.3999,21.4076,5800.0
2014-01-15 12:20:00,28.11,28.11,28.1,28.1,11200.0,21.4076,21.4076,21.3999,21.3999,11200.0
2014-01-15 12:25:00,28.1,28.11,28.09,28.1,6400.0,21.3999,21.4076,21.3923,21.3999,6400.0
2014-01-15 12:30:00,28.1,28.1,28.06,28.06,15200.0,21.3999,21.3999,21.3695,21.3695,15200.0
2014-01-15 12:35:00,28.05,28.06,28.03,28.05,22800.0,21.3619,21.3695,21.3466,21.3619,22800.0
2014-01-15 12:40:00,28.05,28.05,28.01,28.02,9600.0,21.3619,21.3619,21.3314,21.339,9600.0
2014-01-15 12:45:00,28.03,28.04,28.03,28.03,8000.0,21.3466,21.3542,21.3466,21.3466,8000.0
2014-01-15 12:50:00,28.03,28.05,28.02,28.02,26000.0,21.3466,21.3619,21.339,21.339,26000.0
2014-01-15 12:55:00,28.02,28.02,28.01,28.02,4800.0,21.339,21.339,21.3314,21.339,4800.0
2014-01-15 13:00:00,28.02,28.03,28.02,28.02,16800.0,21.339,21.3466,21.339,21.339,16800.0
2014-01-15 13:05:00,28.02,28.03,28.02,28.02,7000.0,21.339,21.3466,21.339,21.339,7000.0
2014-01-15 13:10:00,28.02,28.03,27.96,28.02,62000.0,21.339,21.3466,21.2933,21.339,62000.0
2014-01-15 13:15:00,28.02,28.03,28.0,28.01,8200.0,21.339,21.3466,21.3238,21.3314,8200.0
2014-01-15 13:20:00,28.02,28.03,27.98,27.99,10400.0,21.339,21.3466,21.3085,21.3162,10400.0
2014-01-15 13:25:00,27.99,28.0,27.98,28.0,8600.0,21.3162,21.3238,21.3085,21.3238,8600.0
2014-01-15 13:30:00,28.0,28.02,27.98,27.99,14800.0,21.3238,21.339,21.3085,21.3162,14800.0
2014-01-15 13:35:00,27.99,28.01,27.99,28.0,6000.0,21.3162,21.3314,21.3162,21.3238,6000.0
2014-01-15 13:40:00,28.0,28.0,27.97,27.98,9000.0,21.3238,21.3238,21.3009,21.3085,9000.0
2014-01-15 13:45:00,27.99,28.0,27.94,27.96,18800.0,21.3162,21.3238,21.2781,21.2933,18800.0
2014-01-15 13:50:00,27.97,27.99,27.96,27.98,11000.0,21.3009,21.3162,21.2933,21.3085,11000.0
2014-01-15 13:55:00,27.98,27.99,27.97,27.97,4200.0,21.3085,21.3162,21.3009,21.3009,4200.0
2014-01-15 14:00:00,27.98,27.98,27.96,27.97,22200.0,21.3085,21.3085,21.2933,21.3009,22200.0
2014-01-15 14:05:00,27.97,27.99,27.97,27.98,11800.0,21.3009,21.3162,21.3009,21.3085,11800.0
2014-01-15 14:10:00,27.98,27.98,27.95,27.98,27000.0,21.3085,21.3085,21.2857,21.3085,27000.0
2014-01-15 14:15:00,27.98,27.98,27.95,27.97,22000.0,21.3085,21.3085,21.2857,21.3009,22000.0
2014-01-15 14:20:00,27.97,27.97,27.95,27.95,33600.0,21.3009,21.3009,21.2857,21.2857,33600.0
2014-01-15 14:25:00,27.95,27.96,27.94,27.95,32000.0,21.2857,21.2933,21.2781,21.2857,32000.0
2014-01-15 14:30:00,27.96,27.97,27.95,27.95,26800.0,21.2933,21.3009,21.2857,21.2857,26800.0
2014-01-15 14:35:00,27.95,27.99,27.95,27.97,57400.0,21.2857,21.3162,21.2857,21.3009,57400.0
2014-01-15 14:40:00,27.97,28.0,27.95,28.0,50600.0,21.3009,21.3238,21.2857,21.3238,50600.0
2014-01-15 14:45:00,28.0,28.0,27.99,28.0,20400.0,21.3238,21.3238,21.3162,21.3238,20400.0
2014-01-15 14:50:00,28.0,28.02,28.0,28.0,15800.0,21.3238,21.339,21.3238,21.3238,15800.0
2014-01-15 14:55:00,28.01,28.01,28.0,28.0,28600.0,21.3314,21.3314,21.3238,21.3238,28600.0
2014-01-15 15:00:00,28.0,28.01,27.98,28.0,69800.0,21.3238,21.3314,21.3085,21.3238,69800.0
2014-01-15 15:05:00,28.01,28.01,27.99,27.99,35400.0,21.3314,21.3314,21.3162,21.3162,35400.0
2014-01-15 15:10:00,28.0,28.0,28.0,28.0,12000.0,21.3238,21.3238,21.3238,21.3238,12000.0
2014-01-15 15:15:00,28.0,28.0,27.98,27.98,17400.0,21.3238,21.3238,21.3085,21.3085,17400.0
2014-01-15 15:20:00,27.98,28.0,27.98,28.0,28400.0,21.3085,21.3238,21.3085,21.3238,28400.0
2014-01-15 15:25:00,28.0,28.0,27.99,28.0,24600.0,21.3238,21.3238,21.3162,21.3238,24600.0
2014-01-15 15:30:00,28.0,28.0,27.99,28.0,24000.0,21.3238,21.3238,21.3162,21.3238,24000.0
2014-01-15 15:35:00,28.0,28.0,27.99,27.99,45000.0,21.3238,21.3238,21.3162,21.3162,45000.0
2014-01-15 15:40:00,27.99,28.0,27.96,27.96,44400.0,21.3162,21.3238,21.2933,21.2933,44400.0
2014-01-15 15:45:00,27.96,27.99,27.95,27.96,85200.0,21.2933,21.3162,21.2857,21.2933,85200.0
2014-01-15 15:50:00,27.96,27.98,27.96,27.97,54800.0,21.2933,21.3085,21.2933,21.3009,54800.0
2014-01-15 15:55:00,27.97,27.98,27.93,27.93,158200.0,21.3009,21.3085,21.2705,21.2705,158200.0
2014-01-16 09:30:00,27.89,27.89,27.56,27.56,61800.0,21.24,21.24,20.9887,20.9887,61800.0
2014-01-16 09:35:00,27.58,27.61,27.42,27.42,63400.0,21.0039,21.0268,20.8821,20.8821,63400.0
2014-01-16 09:40:00,27.43,27.48,27.39,27.42,87200.0,20.8897,20.9278,20.8592,20.8821,87200.0
2014-01-16 09:45:00,27.41,27.41,27.3,27.33,83600.0,20.8745,20.8745,20.7907,20.8135,83600.0
2014-01-16 09:50:00,27.34,27.4,27.29,27.36,85600.0,20.8211,20.8668,20.7831,20.8364,85600.0
2014-01-16 09:55:00,27.38,27.44,27.3,27.33,155400.0,20.8516,20.8973,20.7907,20.8135,155400.0
2014-01-16 10:00:00,27.33,27.49,27.32,27.47,48000.0,20.8135,20.9354,20.8059,20.9202,48000.0
2014-01-16 10:05:00,27.49,27.49,27.4,27.42,57400.0,20.9354,20.9354,20.8668,20.8821,57400.0
2014-01-16 10:10:00,27.44,27.44,27.36,27.38,72400.0,20.8973,20.8973,20.8364,20.8516,72400.0
2014-01-16 10:15:00,27.37,27.42,27.37,27.41,45200.0,20.844,20.8821,20.844,20.8745,45200.0
2014-01-16 10:20:00,27.41,27.42,27.34,27.35,31000.0,20.8745,20.8821,20.8211,20.8288,31000.0
2014-01-16 10:25:00,27.34,27.35,27.32,27.33,58000.0,20.8211,20.8288,20.8059,20.8135,58000.0
2014-01-16 10:30:00,27.33,27.34,27.29,27.29,46000.0,20.8135,20.8211,20.7831,20.7831,46000.0
2014-01-16 10:35:00,27.29,27.29,27.23,27.29,26000.0,20.7831,20.7831,20.7374,20.7831,26000.0
2014-01-16 10:40:00,27.29,27.31,27.28,27.29,28400.0,20.7831,20.7983,20.7755,20.7831,28400.0
2014-01-16 10:45:00,27.28,27.3,27.27,27.28,41800.0,20.7755,20.7907,20.7678,20.7755,41800.0
2014-01-16 10:50:00,27.28,27.28,27.17,27.22,70400.0,20.7755,20.7755,20.6917,20.7298,70400.0
2014-01-16 10:55:00,27.22,27.22,27.17,27.18,65600.0,20.7298,20.7298,20.6917,20.6993,65600.0
2014-01-16 11:00:00,27.18,27.18,27.16,27.16,53000.0,20.6993,20.6993,20.6841,20.6841,53000.0
2014-01-16 11:05:00,27.16,27.16,27.13,27.14,48200.0,20.6841,20.6841,20.6612,20.6688,48200.0
2014-01-16 11:10:00,27.15,27.18,27.14,27.18,63000.0,20.6765,20.6993,20.6688,20.6993,63000.0
2014-01-16 11:15:00,27.18,27.24,27.18,27.23,61000.0,20.6993,20.745,20.6993,20.7374,61000.0
2014-01-16 11:20:00,27.24,27.25,27.22,27.24,57400.0,20.745,20.7526,20.7298,20.745,57400.0
2014-01-16 11:25:00,27.24,27.25,27.21,27.23,27200.0,20.745,20.7526,20.7221,20.7374,27200.0
2014-01-16 11:30:00,27.22,27.25,27.22,27.25,29400.0,20.7298,20.7526,20.7298,20.7526,29400.0
2014-01-16 11:35:00,27.25,27.25,27.22,27.24,30400.0,20.7526,20.7526,20.7298,20.745,30400.0
2014-01-16 11:40:00,27.24,27.33,27.24,27.33,49200.0,20.745,20.8135,20.745,20.8135,49200.0
2014-01-16 11:45:00,27.34,27.38,27.33,27.36,34200.0,20.8211,20.8516,20.8135,20.8364,34200.0
2014-01-16 11:50:00,27.36,27.39,27.36,27.36,40400.0,20.8364,20.8592,20.8364,20.8364,40400.0
2014-01-16 11:55:00,27.36,27.39,27.36,27.39,25000.0,20.8364,20.8592,20.8364,20.8592,25000.0
2014-01-16 12:00:00,27.39,27.42,27.38,27.41,25200.0,20.8592,20.8821,20.8516,20.8745,25200.0
2014-01-16 12:05:00,27.41,27.41,27.36,27.36,28400.0,20.8745,20.8745,20.8364,20.8364,28400.0
2014-01-16 12:10:00,27.36,27.36,27.34,27.36,25200.0,20.8364,20.8364,20.8211,20.8364,25200.0
2014-01-16 12:15:00,27.36,27.36,27.25,27.27,59800.0,20.8364,20.8364,20.7526,20.7678,59800.0
2014-01-16 12:20:00,27.26,27.28,27.21,27.21,42200.0,20.7602,20.7755,20.7221,20.7221,42200.0
2014-01-16 12:25:00,27.21,27.22,27.2,27.21,47600.0,20.7221,20.7298,20.7145,20.7221,47600.0
2014-01-16 12:30:00,27.21,27.24,27.2,27.21,63400.0,20.7221,20.745,20.7145,20.7221,63400.0
2014-01-16 12:35:00,27.21,27.22,27.2,27.2,33200.0,20.7221,20.7298,20.7145,20.7145,33200.0
2014-01-16 12:40:00,27.2,27.2,27.18,27.18,33200.0,20.7145,20.7145,20.6993,20.6993,33200.0
2014-01-16 12:45:00,27.18,27.32,27.18,27.27,100000.0,20.6993,20.8059,20.6993,20.7678,100000.0
2014-01-16 12:50:00,27.25,27.3,27.25,27.28,16200.0,20.7526,20.7907,20.7526,20.7755,16200.0
2014-01-16 12:55:00,27.28,27.28,27.25,27.26,18800.0,20.7755,20.7755,20.7526,20.7602,18800.0
2014-01-16 13:00:00,27.26,27.26,27.18,27.18,41400.0,20.7602,20.7602,20.6993,20.6993,41400.0
2014-01-16 13:05:00,27.18,27.23,27.18,27.22,38400.0,20.6993,20.7374,20.6993,20.7298,38400.0
2014-01-16 13:10:00,27.21,27.22,27.17,27.18,39800.0,20.7221,20.7298,20.6917,20.6993,39800.0
2014-01-16 13:15:00,27.18,27.22,27.18,27.2,32600.0,20.6993,20.7298,20.6993,20.7145,32600.0
2014-01-16 13:20:00,27.19,27.22,27.18,27.22,30400.0,20.7069,20.7298,20.6993,20.7298,30400.0
2014-01-16 13:25:00,27.22,27.23,27.21,27.23,37000.0,20.7298,20.7374,20.7221,20.7374,37000.0
2014-01-16 13:30:00,27.23,27.24,27.22,27.24,27200.0,20.7374,20.745,20.7298,20.745,27200.0
2014-01-16 13:35:00,27.24,27.24,27.17,27.18,85200.0,20.745,20.745,20.6917,20.6993,85200.0
2014-01-16 13:40:00,27.19,27.22,27.19,27.21,24800.0,20.7069,20.7298,20.7069,20.7221,24800.0
2014-01-16 13:45:00,27.21,27.23,27.2,27.22,35600.0,20.7221,20.7374,20.7145,20.7298,35600.0
2014-01-16 13:50:00,27.22,27.22,27.21,27.21,22600.0,20.7298,20.7298,20.7221,20.7221,22600.0
2014-01-16 13:55:00,27.21,27.28,27.21,27.25,71400.0,20.7221,20.7755,20.7221,20.7526,71400.0
2014-01-16 14:00:00,27.25,27.25,27.21,27.21,47600.0,20.7526,20.7526,20.7221,20.7221,47600.0
2014-01-16 14:05:00,27.22,27.22,27.18,27.18,35800.0,20.7298,20.7298,20.6993,20.6993,35800.0
2014-01-16 14:10:00,27.18,27.23,27.17,27.22,124800.0,20.6993,20.7374,20.6917,20.7298,124800.0
2014-01-16 14:15:00,27.22,27.24,27.22,27.23,73200.0,20.7298,20.745,20.7298,20.7374,73200.0
2014-01-16 14:20:00,27.23,27.25,27.16,27.16,40000.0,20.7374,20.7526,20.6841,20.6841,40000.0
2014-01-16 14:25:00,27.17,27.17,27.06,27.07,137000.0,20.6917,20.6917,20.6079,20.6155,137000.0
2014-01-16 14:30:00,27.08,27.08,27.03,27.05,106000.0,20.6231,20.6231,20.5851,20.6003,106000.0
2014-01-16 14:35:00,27.06,27.09,27.04,27.06,56600.0,20.6079,20.6308,20.5927,20.6079,56600.0
2014-01-16 14:40:00,27.07,27.08,27.06,27.07,52400.0,20.6155,20.6231,20.6079,20.6155,52400.0
2014-01-16 14:45:00,27.07,27.09,27.06,27.08,52400.0,20.6155,20.6308,20.6079,20.6231,52400.0
2014-01-16 14:50:00,27.08,27.08,27.07,27.07,46200.0,20.6231,20.6231,20.6155,20.6155,46200.0
2014-01-16 14:55:00,27.08,27.11,27.07,27.11,70600.0,20.6231,20.646,20.6155,20.646,70600.0
2014-01-16 15:00:00,27.11,27.15,27.07,27.08,98800.0,20.646,20.6765,20.6155,20.6231,98800.0
2014-01-16 15:05:00,27.08,27.08,27.06,27.07,69600.0,20.6231,20.6231,20.6079,20.6155,69600.0
2014-01-16 15:10:00,27.08,27.2,27.06,27.15,135000.0,20.6231,20.7145,20.6079,20.6765,135000.0
2014-01-16 15:15:00,27.15,27.15,27.08,27.1,76800.0,20.6765,20.6765,20.6231,20.6384,76800.0
2014-01-16 15:20:00,27.11,27.17,27.1,27.14,62800.0,20.646,20.6917,20.6384,20.6688,62800.0
2014-01-16 15:25:00,27.14,27.18,27.11,27.18,96000.0,20.6688,20.6993,20.646,20.6993,96000.0
2014-01-16 15:30:00,27.18,27.18,27.12,27.17,76800.0,20.6993,20.6993,20.6536,20.6917,76800.0
2014-01-16 15:35:00,27.17,27.18,27.09,27.11,119600.0,20.6917,20.6993,20.6308,20.646,119600.0
2014-01-16 15:40:00,27.11,27.14,27.06,27.08,190800.0,20.646,20.6688,20.6079,20.6231,190800.0
2014-01-16 15:45:00,27.08,27.09,27.04,27.04,224400.0,20.6231,20.6308,20.5927,20.5927,224400.0
2014-01-16 15:50:00,27.04,27.08,27.04,27.07,194400.0,20.5927,20.6231,20.5927,20.6155,194400.0
2014-01-16 15:55:00,27.07,27.14,27.07,27.13,321600.0,20.6155,20.6688,20.6155,20.6612,321600.0
2014-01-17 09:30:00,27.19,27.21,27.03,27.05,50600.0,20.7069,20.7221,20.5851,20.6003,50600.0
2014-01-17 09:35:00,27.07,27.14,27.02,27.04,21400.0,20.6155,20.6688,20.5774,20.5927,21400.0
2014-01-17 09:40:00,27.04,27.17,27.04,27.08,30000.0,20.5927,20.6917,20.5927,20.6231,30000.0
2014-01-17 09:45:00,27.08,27.1,27.02,27.02,23800.0,20.6231,20.6384,20.5774,20.5774,23800.0
2014-01-17 09:50:00,27.03,27.03,26.93,26.98,61200.0,20.5851,20.5851,20.5089,20.547,61200.0
2014-01-17 09:55:00,26.98,26.99,26.93,26.98,8000.0,20.547,20.5546,20.5089,20.547,8000.0
2014-01-17 10:00:00,26.98,26.98,26.95,26.96,17800.0,20.547,20.547,20.5241,20.5318,17800.0
2014-01-17 10:05:00,26.96,27.0,26.96,27.0,27000.0,20.5318,20.5622,20.5318,20.5622,27000.0
2014-01-17 10:10:00,27.0,27.11,27.0,27.07,39800.0,20.5622,20.646,20.5622,20.6155,39800.0
2014-01-17 10:15:00,27.06,27.06,27.04,27.06,21200.0,20.6079,20.6079,20.5927,20.6079,21200.0
2014-01-17 10:20:00,27.06,27.1,27.03,27.1,16000.0,20.6079,20.6384,20.5851,20.6384,16000.0
2014-01-17 10:25:00,27.1,27.15,27.1,27.14,29600.0,20.6384,20.6765,20.6384,20.6688,29600.0
2014-01-17 10:30:00,27.15,27.18,27.15,27.17,18200.0,20.6765,20.6993,20.6765,20.6917,18200.0
2014-01-17 10:35:00,27.17,27.2,27.14,27.14,26800.0,20.6917,20.7145,20.6688,20.6688,26800.0
2014-01-17 10:40:00,27.15,27.15,27.11,27.14,25600.0,20.6765,20.6765,20.646,20.6688,25600.0
2014-01-17 10:45:00,27.13,27.17,27.12,27.14,36800.0,20.6612,20.6917,20.6536,20.6688,36800.0
2014-01-17 10:50:00,27.14,27.16,27.14,27.15,9600.0,20.6688,20.6841,20.6688,20.6765,9600.0
2014-01-17 10:55:00,27.16,27.16,27.1,27.1,35200.0,20.6841,20.6841,20.6384,20.6384,35200.0
2014-01-17 11:00:00,27.1,27.12,27.09,27.11,12200.0,20.6384,20.6536,20.6308,20.646,12200.0
2014-01-17 11:05:00,27.11,27.11,27.08,27.08,5200.0,20.646,20.646,20.6231,20.6231,5200.0
2014-01-17 11:10:00,27.09,27.11,27.09,27.11,6000.0,20.6308,20.646,20.6308,20.646,6000.0
2014-01-17 11:15:00,27.11,27.16,27.11,27.13,13400.0,20.646,20.6841,20.646,20.6612,13400.0
2014-01-17 11:20:00,27.14,27.15,27.11,27.11,13200.0,20.6688,20.6765,20.646,20.646,13200.0
2014-01-17 11:25:00,27.1,27.14,27.08,27.08,27200.0,20.6384,20.6688,20.6231,20.6231,27200.0
2014-01-17 11:30:00,27.07,27.11,27.07,27.11,6600.0,20.6155,20.646,20.6155,20.646,6600.0
2014-01-17 11:35:00,27.11,27.13,27.11,27.11,10400.0,20.646,20.6612,20.646,20.646,10400.0
2014-01-17 11:40:00,27.12,27.14,27.11,27.11,8200.0,20.6536,20.6688,20.646,20.646,8200.0
2014-01-17 11:45:00,27.11,27.13,27.11,27.11,5600.0,20.646,20.6612,20.646,20.646,5600.0
2014-01-17 11:50:00,27.13,27.14,27.11,27.11,11200.0,20.6612,20.6688,20.646,20.646,11200.0
2014-01-17 11:55:00,27.11,27.16,27.11,27.16,10800.0,20.646,20.6841,20.646,20.6841,10800.0
2014-01-17 12:00:00,27.16,27.16,27.14,27.14,8400.0,20.6841,20.6841,20.6688,20.6688,8400.0
2014-01-17 12:05:00,27.15,27.16,27.13,27.13,17400.0,20.6765,20.6841,20.6612,20.6612,17400.0
2014-01-17 12:10:00,27.14,27.16,27.14,27.16,16600.0,20.6688,20.6841,20.6688,20.6841,16600.0
2014-01-17 12:15:00,27.15,27.16,27.14,27.14,10800.0,20.6765,20.6841,20.6688,20.6688,10800.0
2014-01-17 12:20:00,27.14,27.15,27.14,27.14,12600.0,20.6688,20.6765,20.6688,20.6688,12600.0
2014-01-17 12:25:00,27.14,27.15,27.13,27.15,5600.0,20.6688,20.6765,20.6612,20.6765,5600.0
2014-01-17 12:30:00,27.15,27.15,27.13,27.14,21000.0,20.6765,20.6765,20.6612,20.6688,21000.0
2014-01-17 12:35:00,27.14,27.15,27.14,27.14,6400.0,20.6688,20.6765,20.6688,20.6688,6400.0
2014-01-17 12:40:00,27.14,27.14,27.13,27.14,8400.0,20.6688,20.6688,20.6612,20.6688,8400.0
2014-01-17 12:45:00,27.14,27.16,27.14,27.15,13000.0,20.6688,20.6841,20.6688,20.6765,13000.0
2014-01-17 12:50:00,27.15,27.16,27.14,27.15,9200.0,20.6765,20.6841,20.6688,20.6765,9200.0
2014-01-17 12:55:00,27.14,27.15,27.14,27.15,2400.0,20.6688,20.6765,20.6688,20.6765,2400.0
2014-01-17 13:00:00,27.15,27.15,27.13,27.14,7400.0,20.6765,20.6765,20.6612,20.6688,7400.0
2014-01-17 13:05:00,27.15,27.15,27.13,27.13,10600.0,20.6765,20.6765,20.6612,20.6612,10600.0
2014-01-17 13:10:00,27.13,27.13,27.08,27.08,7600.0,20.6612,20.6612,20.6231,20.6231,7600.0
2014-01-17 13:15:00,27.08,27.1,27.04,27.09,17800.0,20.6231,20.6384,20.5927,20.6308,17800.0
2014-01-17 13:20:00,27.09,27.11,27.09,27.1,8400.0,20.6308,20.646,20.6308,20.6384,8400.0
2014-01-17 13:25:00,27.1,27.1,27.09,27.09,4000.0,20.6384,20.6384,20.6308,20.6308,4000.0
2014-01-17 13:30:00,27.09,27.1,27.09,27.1,17800.0,20.6308,20.6384,20.6308,20.6384,17800.0
2014-01-17 13:35:00,27.1,27.12,27.1,27.11,14600.0,20.6384,20.6536,20.6384,20.646,14600.0
2014-01-17 13:40:00,27.11,27.14,27.11,27.14,21400.0,20.646,20.6688,20.646,20.6688,21400.0
2014-01-17 13:45:00,27.14,27.16,27.13,27.14,21200.0,20.6688,20.6841,20.6612,20.6688,21200.0
2014-01-17 13:50:00,27.14,27.16,27.14,27.15,12000.0,20.6688,20.6841,20.6688,20.6765,12000.0
2014-01-17 13:55:00,27.15,27.16,27.15,27.15,16000.0,20.6765,20.6841,20.6765,20.6765,16000.0
2014-01-17 14:00:00,27.15,27.16,27.13,27.14,20600.0,20.6765,20.6841,20.6612,20.6688,20600.0
2014-01-17 14:05:00,27.13,27.15,27.12,27.15,21200.0,20.6612,20.6765,20.6536,20.6765,21200.0
2014-01-17 14:10:00,27.15,27.16,27.14,27.15,10000.0,20.6765,20.6841,20.6688,20.6765,10000.0
2014-01-17 14:15:00,27.14,27.16,27.14,27.15,10000.0,20.6688,20.6841,20.6688,20.6765,10000.0
2014-01-17 14:20:00,27.15,27.17,27.15,27.16,24000.0,20.6765,20.6917,20.6765,20.6841,24000.0
2014-01-17 14:25:00,27.17,27.17,27.15,27.15,14400.0,20.6917,20.6917,20.6765,20.6765,14400.0
2014-01-17 14:30:00,27.15,27.16,27.15,27.15,7600.0,20.6765,20.6841,20.6765,20.6765,7600.0
2014-01-17 14:35:00,27.15,27.16,27.12,27.16,86600.0,20.6765,20.6841,20.6536,20.6841,86600.0
2014-01-17 14:40:00,27.15,27.16,27.14,27.14,30800.0,20.6765,20.6841,20.6688,20.6688,30800.0
2014-01-17 14:45:00,27.14,27.14,27.13,27.13,9400.0,20.6688,20.6688,20.6612,20.6612,9400.0
2014-01-17 14:50:00,27.13,27.14,27.11,27.11,22600.0,20.6612,20.6688,20.646,20.646,22600.0
2014-01-17 14:55:00,27.11,27.14,27.11,27.13,9000.0,20.646,20.6688,20.646,20.6612,9000.0
2014-01-17 15:00:00,27.13,27.13,27.11,27.11,15600.0,20.6612,20.6612,20.646,20.646,15600.0
2014-01-17 15:05:00,27.11,27.11,27.05,27.05,14000.0,20.646,20.646,20.6003,20.6003,14000.0
2014-01-17 15:10:00,27.06,27.06,27.05,27.06,11000.0,20.6079,20.6079,20.6003,20.6079,11000.0
2014-01-17 15:15:00,27.07,27.07,27.05,27.07,28800.0,20.6155,20.6155,20.6003,20.6155,28800.0
2014-01-17 15:20:00,27.07,27.11,27.07,27.11,45800.0,20.6155,20.646,20.6155,20.646,45800.0
2014-01-17 15:25:00,27.1,27.11,27.06,27.06,46600.0,20.6384,20.646,20.6079,20.6079,46600.0
2014-01-17 15:30:00,27.06,27.08,27.04,27.06,52600.0,20.6079,20.6231,20.5927,20.6079,52600.0
2014-01-17 15:35:00,27.06,27.07,27.03,27.06,65600.0,20.6079,20.6155,20.5851,20.6079,65600.0
2014-01-17 15:40:00,27.05,27.06,27.01,27.02,48800.0,20.6003,20.6079,20.5698,20.5774,48800.0
2014-01-17 15:45:00,27.02,27.04,27.0,27.02,83800.0,20.5774,20.5927,20.5622,20.5774,83800.0
2014-01-17 15:50:00,27.02,27.04,27.01,27.03,73200.0,20.5774,20.5927,20.5698,20.5851,73200.0
2014-01-17 15:55:00,27.03,27.08,27.01,27.06,216600.0,20.5851,20.6231,20.5698,20.6079,216600.0
2014-01-21 09:30:00,27.24,27.39,27.18,27.29,48600.0,20.745,20.8592,20.6993,20.7831,48600.0
2014-01-21 09:35:00,27.3,27.3,27.21,27.21,19400.0,20.7907,20.7907,20.7221,20.7221,19400.0
2014-01-21 09:40:00,27.19,27.2,27.12,27.14,24200.0,20.7069,20.7145,20.6536,20.6688,24200.0
2014-01-21 09:45:00,27.15,27.18,27.13,27.17,11400.0,20.6765,20.6993,20.6612,20.6917,11400.0
2014-01-21 09:50:00,27.16,27.18,27.11,27.14,15400.0,20.6841,20.6993,20.646,20.6688,15400.0
2014-01-21 09:55:00,27.14,27.14,27.11,27.13,10600.0,20.6688,20.6688,20.646,20.6612,10600.0
2014-01-21 10:00:00,27.13,27.13,27.06,27.07,44600.0,20.6612,20.6612,20.6079,20.6155,44600.0
2014-01-21 10:05:00,27.08,27.11,27.07,27.09,12400.0,20.6231,20.646,20.6155,20.6308,12400.0
2014-01-21 10:10:00,27.08,27.08,27.03,27.03,26200.0,20.6231,20.6231,20.5851,20.5851,26200.0
2014-01-21 10:15:00,27.03,27.05,27.01,27.05,18400.0,20.5851,20.6003,20.5698,20.6003,18400.0
2014-01-21 10:20:00,27.05,27.07,27.03,27.04,9400.0,20.6003,20.6155,20.5851,20.5927,9400.0
2014-01-21 10:25:00,27.05,27.05,27.03,27.05,14200.0,20.6003,20.6003,20.5851,20.6003,14200.0
2014-01-21 10:30:00,27.04,27.04,27.01,27.02,18600.0,20.5927,20.5927,20.5698,20.5774,18600.0
2014-01-21 10:35:00,27.01,27.02,26.97,27.0,71600.0,20.5698,20.5774,20.5394,20.5622,71600.0
2014-01-21 10:40:00,26.99,26.99,26.96,26.97,26200.0,20.5546,20.5546,20.5318,20.5394,26200.0
2014-01-21 10:45:00,26.96,26.96,26.89,26.89,32000.0,20.5318,20.5318,20.4784,20.4784,32000.0
2014-01-21 10:50:00,26.89,26.91,26.87,26.91,19800.0,20.4784,20.4937,20.4632,20.4937,19800.0
2014-01-21 10:55:00,26.91,26.93,26.91,26.92,15400.0,20.4937,20.5089,20.4937,20.5013,15400.0
2014-01-21 11:00:00,26.92,26.96,26.92,26.96,10800.0,20.5013,20.5318,20.5013,20.5318,10800.0
2014-01-21 11:05:00,26.96,26.96,26.91,26.91,12600.0,20.5318,20.5318,20.4937,20.4937,12600.0
2014-01-21 11:10:00,26.91,26.92,26.87,26.92,27800.0,20.4937,20.5013,20.4632,20.5013,27800.0
2014-01-21 11:15:00,26.91,26.92,26.9,26.9,7000.0,20.4937,20.5013,20.4861,20.4861,7000.0
2014-01-21 11:20:00,26.89,26.89,26.84,26.85,62400.0,20.4784,20.4784,20.4404,20.448,62400.0
2014-01-21 11:25:00,26.85,26.91,26.85,26.91,16800.0,20.448,20.4937,20.448,20.4937,16800.0
2014-01-21 11:30:00,26.91,26.99,26.91,26.99,27400.0,20.4937,20.5546,20.4937,20.5546,27400.0
2014-01-21 11:35:00,26.99,26.99,26.95,26.95,18200.0,20.5546,20.5546,20.5241,20.5241,18200.0
2014-01-21 11:40:00,26.96,26.98,26.92,26.98,16000.0,20.5318,20.547,20.5013,20.547,16000.0
2014-01-21 11:45:00,26.97,26.99,26.96,26.99,27400.0,20.5394,20.5546,20.5318,20.5546,27400.0
2014-01-21 11:50:00,26.99,27.0,26.96,26.96,31800.0,20.5546,20.5622,20.5318,20.5318,31800.0
2014-01-21 11:55:00,26.96,27.0,26.96,27.0,17600.0,20.5318,20.5622,20.5318,20.5622,17600.0
2014-01-21 12:00:00,27.0,27.0,26.96,26.98,26800.0,20.5622,20.5622,20.5318,20.547,26800.0
2014-01-21 12:05:00,26.98,27.0,26.97,26.99,16200.0,20.547,20.5622,20.5394,20.5546,16200.0
2014-01-21 12:10:00,26.99,26.99,26.98,26.98,6800.0,20.5546,20.5546,20.547,20.547,6800.0
2014-01-21 12:15:00,26.98,26.98,26.98,26.98,3800.0,20.547,20.547,20.547,20.547,3800.0
2014-01-21 12:20:00,26.98,27.07,26.98,27.06,13200.0,20.547,20.6155,20.547,20.6079,13200.0
2014-01-21 12:25:00,27.05,27.05,27.01,27.01,5600.0,20.6003,20.6003,20.5698,20.5698,5600.0
2014-01-21 12:30:00,27.02,27.02,27.01,27.01,2400.0,20.5774,20.5774,20.5698,20.5698,2400.0
2014-01-21 12:35:00,27.01,27.03,27.01,27.01,7800.0,20.5698,20.5851,20.5698,20.5698,7800.0
2014-01-21 12:40:00,27.01,27.01,26.98,26.99,19000.0,20.5698,20.5698,20.547,20.5546,19000.0
2014-01-21 12:45:00,26.99,27.0,26.99,27.0,6200.0,20.5546,20.5622,20.5546,20.5622,6200.0
2014-01-21 12:50:00,26.99,27.0,26.99,27.0,7600.0,20.5546,20.5622,20.5546,20.5622,7600.0
2014-01-21 12:55:00,27.0,27.0,26.97,26.98,12600.0,20.5622,20.5622,20.5394,20.547,12600.0
2014-01-21 13:00:00,26.98,27.0,26.98,27.0,9400.0,20.547,20.5622,20.547,20.5622,9400.0
2014-01-21 13:05:00,27.0,27.03,27.0,27.03,5200.0,20.5622,20.5851,20.5622,20.5851,5200.0
2014-01-21 13:10:00,27.01,27.03,27.0,27.0,8800.0,20.5698,20.5851,20.5622,20.5622,8800.0
2014-01-21 13:15:00,27.0,27.01,27.0,27.01,10800.0,20.5622,20.5698,20.5622,20.5698,10800.0
2014-01-21 13:20:00,27.01,27.02,26.99,26.99,13800.0,20.5698,20.5774,20.5546,20.5546,13800.0
2014-01-21 13:25:00,26.99,27.0,26.99,27.0,11600.0,20.5546,20.5622,20.5546,20.5622,11600.0
2014-01-21 13:30:00,27.0,27.07,27.0,27.05,30000.0,20.5622,20.6155,20.5622,20.6003,30000.0
2014-01-21 13:35:00,27.07,27.07,27.06,27.07,54800.0,20.6155,20.6155,20.6079,20.6155,54800.0
2014-01-21 13:40:00,27.06,27.06,27.01,27.01,12200.0,20.6079,20.6079,20.5698,20.5698,12200.0
2014-01-21 13:45:00,27.01,27.03,27.01,27.02,2600.0,20.5698,20.5851,20.5698,20.5774,2600.0
2014-01-21 13:50:00,27.03,27.04,27.03,27.04,3800.0,20.5851,20.5927,20.5851,20.5927,3800.0
2014-01-21 13:55:00,27.04,27.04,27.04,27.04,6800.0,20.5927,20.5927,20.5927,20.5927,6800.0
2014-01-21 14:00:00,27.04,27.07,27.03,27.07,13000.0,20.5927,20.6155,20.5851,20.6155,13000.0
2014-01-21 14:05:00,27.07,27.07,27.05,27.05,9400.0,20.6155,20.6155,20.6003,20.6003,9400.0
2014-01-21 14:10:00,27.05,27.07,27.05,27.06,8600.0,20.6003,20.6155,20.6003,20.6079,8600.0
2014-01-21 14:15:00,27.06,27.06,27.05,27.05,13800.0,20.6079,20.6079,20.6003,20.6003,13800.0
2014-01-21 14:20:00,27.05,27.06,27.04,27.06,15400.0,20.6003,20.6079,20.5927,20.6079,15400.0
2014-01-21 14:25:00,27.06,27.06,27.05,27.05,4600.0,20.6079,20.6079,20.6003,20.6003,4600.0
2014-01-21 14:30:00,27.05,27.06,27.05,27.05,9200.0,20.6003,20.6079,20.6003,20.6003,9200.0
2014-01-21 14:35:00,27.05,27.06,27.04,27.04,8800.0,20.6003,20.6079,20.5927,20.5927,8800.0
2014-01-21 14:40:00,27.04,27.05,27.03,27.05,10200.0,20.5927,20.6003,20.5851,20.6003,10200.0
2014-01-21 14:45:00,27.04,27.04,27.02,27.02,9800.0,20.5927,20.5927,20.5774,20.5774,9800.0
2014-01-21 14:50:00,27.03,27.03,27.0,27.02,11200.0,20.5851,20.5851,20.5622,20.5774,11200.0
2014-01-21 14:55:00,27.02,27.03,27.01,27.03,10200.0,20.5774,20.5851,20.5698,20.5851,10200.0
2014-01-21 15:00:00,27.03,27.03,26.98,27.0,14200.0,20.5851,20.5851,20.547,20.5622,14200.0
2014-01-21 15:05:00,26.99,26.99,26.96,26.98,33200.0,20.5546,20.5546,20.5318,20.547,33200.0
2014-01-21 15:10:00,26.98,26.99,26.93,26.94,21600.0,20.547,20.5546,20.5089,20.5165,21600.0
2014-01-21 15:15:00,26.94,26.97,26.93,26.97,20000.0,20.5165,20.5394,20.5089,20.5394,20000.0
2014-01-21 15:20:00,26.97,26.98,26.95,26.97,24200.0,20.5394,20.547,20.5241,20.5394,24200.0
2014-01-21 15:25:00,26.97,26.98,26.97,26.98,29200.0,20.5394,20.547,20.5394,20.547,29200.0
2014-01-21 15:30:00,26.98,26.98,26.96,26.96,36200.0,20.547,20.547,20.5318,20.5318,36200.0
2014-01-21 15:35:00,26.96,26.99,26.96,26.98,48000.0,20.5318,20.5546,20.5318,20.547,48000.0
2014-01-21 15:40:00,26.98,26.99,26.97,26.97,45400.0,20.547,20.5546,20.5394,20.5394,45400.0
2014-01-21 15:45:00,26.98,27.0,26.96,26.98,76200.0,20.547,20.5622,20.5318,20.547,76200.0
2014-01-21 15:50:00,26.98,26.99,26.96,26.97,73200.0,20.547,20.5546,20.5318,20.5394,73200.0
2014-01-21 15:55:00,26.97,27.0,26.96,26.97,139400.0,20.5394,20.5622,20.5318,20.5394,139400.0
2014-01-22 09:30:00,26.82,26.85,26.73,26.75,20800.0,20.5434,20.5664,20.4745,20.4898,20800.0
2014-01-22 09:35:00,26.79,26.84,26.79,26.83,10800.0,20.5204,20.5587,20.5204,20.5511,10800.0
2014-01-22 09:40:00,26.81,26.83,26.76,26.82,14200.0,20.5357,20.5511,20.4974,20.5434,14200.0
2014-01-22 09:45:00,26.81,26.86,26.79,26.84,14600.0,20.5357,20.574,20.5204,20.5587,14600.0
2014-01-22 09:50:00,26.84,26.85,26.74,26.74,34200.0,20.5587,20.5664,20.4821,20.4821,34200.0
2014-01-22 09:55:00,26.75,26.81,26.74,26.8,18800.0,20.4898,20.5357,20.4821,20.5281,18800.0
2014-01-22 10:00:00,26.79,26.85,26.78,26.78,15800.0,20.5204,20.5664,20.5128,20.5128,15800.0
2014-01-22 10:05:00,26.78,26.78,26.72,26.73,16600.0,20.5128,20.5128,20.4668,20.4745,16600.0
2014-01-22 10:10:00,26.73,26.73,26.65,26.65,14800.0,20.4745,20.4745,20.4132,20.4132,14800.0
2014-01-22 10:15:00,26.65,26.71,26.63,26.71,20800.0,20.4132,20.4591,20.3979,20.4591,20800.0
2014-01-22 10:20:00,26.71,26.71,26.66,26.67,12200.0,20.4591,20.4591,20.4208,20.4285,12200.0
2014-01-22 10:25:00,26.67,26.7,26.65,26.66,20200.0,20.4285,20.4515,20.4132,20.4208,20200.0
2014-01-22 10:30:00,26.65,26.68,26.65,26.68,53200.0,20.4132,20.4362,20.4132,20.4362,53200.0
2014-01-22 10:35:00,26.68,26.75,26.68,26.75,18400.0,20.4362,20.4898,20.4362,20.4898,18400.0
2014-01-22 10:40:00,26.75,26.77,26.73,26.73,29600.0,20.4898,20.5051,20.4745,20.4745,29600.0
2014-01-22 10:45:00,26.72,26.75,26.7,26.75,10400.0,20.4668,20.4898,20.4515,20.4898,10400.0
2014-01-22 10:50:00,26.74,26.75,26.73,26.74,9200.0,20.4821,20.4898,20.4745,20.4821,9200.0
2014-01-22 10:55:00,26.75,26.75,26.73,26.73,8600.0,20.4898,20.4898,20.4745,20.4745,8600.0
2014-01-22 11:00:00,26.72,26.73,26.7,26.72,38000.0,20.4668,20.4745,20.4515,20.4668,38000.0
2014-01-22 11:05:00,26.71,26.79,26.71,26.79,7000.0,20.4591,20.5204,20.4591,20.5204,7000.0
2014-01-22 11:10:00,26.79,26.82,26.79,26.8,8000.0,20.5204,20.5434,20.5204,20.5281,8000.0
2014-01-22 11:15:00,26.81,26.81,26.75,26.79,6000.0,20.5357,20.5357,20.4898,20.5204,6000.0
2014-01-22 11:20:00,26.79,26.82,26.77,26.79,7400.0,20.5204,20.5434,20.5051,20.5204,7400.0
2014-01-22 11:25:00,26.79,26.82,26.77,26.78,12600.0,20.5204,20.5434,20.5051,20.5128,12600.0
2014-01-22 11:30:00,26.79,26.79,26.75,26.77,6400.0,20.5204,20.5204,20.4898,20.5051,6400.0
2014-01-22 11:35:00,26.78,26.83,26.78,26.83,9400.0,20.5128,20.5511,20.5128,20.5511,9400.0
2014-01-22 11:40:00,26.83,26.86,26.82,26.86,22800.0,20.5511,20.574,20.5434,20.574,22800.0
2014-01-22 11:45:00,26.86,26.86,26.81,26.82,23000.0,20.574,20.574,20.5357,20.5434,23000.0
2014-01-22 11:50:00,26.82,26.83,26.8,26.8,29200.0,20.5434,20.5511,20.5281,20.5281,29200.0
2014-01-22 11:55:00,26.81,26.81,26.75,26.75,32000.0,20.5357,20.5357,20.4898,20.4898,32000.0
2014-01-22 12:00:00,26.75,26.79,26.75,26.79,8200.0,20.4898,20.5204,20.4898,20.5204,8200.0
2014-01-22 12:05:00,26.8,26.82,26.8,26.8,8800.0,20.5281,20.5434,20.5281,20.5281,8800.0
2014-01-22 12:10:00,26.8,26.81,26.79,26.81,8800.0,20.5281,20.5357,20.5204,20.5357,8800.0
2014-01-22 12:15:00,26.82,26.82,26.77,26.8,20400.0,20.5434,20.5434,20.5051,20.5281,20400.0
2014-01-22 12:20:00,26.8,26.82,26.77,26.77,11400.0,20.5281,20.5434,20.5051,20.5051,11400.0
2014-01-22 12:25:00,26.76,26.79,26.76,26.78,14400.0,20.4974,20.5204,20.4974,20.5128,14400.0
2014-01-22 12:30:00,26.79,26.8,26.78,26.8,3800.0,20.5204,20.5281,20.5128,20.5281,3800.0
2014-01-22 12:35:00,26.8,26.81,26.79,26.8,5200.0,20.5281,20.5357,20.5204,20.5281,5200.0
2014-01-22 12:40:00,26.8,26.84,26.8,26.82,12000.0,20.5281,20.5587,20.5281,20.5434,12000.0
2014-01-22 12:45:00,26.82,26.86,26.82,26.84,8000.0,20.5434,20.574,20.5434,20.5587,8000.0
2014-01-22 12:50:00,26.84,26.85,26.82,26.85,5000.0,20.5587,20.5664,20.5434,20.5664,5000.0
2014-01-22 12:55:00,26.84,26.84,26.81,26.81,10000.0,20.5587,20.5587,20.5357,20.5357,10000.0
2014-01-22 13:00:00,26.82,26.82,26.77,26.77,12600.0,20.5434,20.5434,20.5051,20.5051,12600.0
2014-01-22 13:05:00,26.78,26.79,26.76,26.78,19200.0,20.5128,20.5204,20.4974,20.5128,19200.0
2014-01-22 13:10:00,26.78,26.83,26.77,26.82,10600.0,20.5128,20.5511,20.5051,20.5434,10600.0
2014-01-22 13:15:00,26.82,26.83,26.82,26.83,6800.0,20.5434,20.5511,20.5434,20.5511,6800.0
2014-01-22 13:20:00,26.82,26.83,26.8,26.83,5600.0,20.5434,20.5511,20.5281,20.5511,5600.0
2014-01-22 13:25:00,26.83,26.84,26.82,26.82,14800.0,20.5511,20.5587,20.5434,20.5434,14800.0
2014-01-22 13:30:00,26.81,26.82,26.8,26.81,13000.0,20.5357,20.5434,20.5281,20.5357,13000.0
2014-01-22 13:35:00,26.81,26.81,26.79,26.81,13000.0,20.5357,20.5357,20.5204,20.5357,13000.0
2014-01-22 13:40:00,26.8,26.82,26.79,26.82,8400.0,20.5281,20.5434,20.5204,20.5434,8400.0
2014-01-22 13:45:00,26.82,26.84,26.79,26.79,13200.0,20.5434,20.5587,20.5204,20.5204,13200.0
2014-01-22 13:50:00,26.8,26.83,26.79,26.82,9000.0,20.5281,20.5511,20.5204,20.5434,9000.0
2014-01-22 13:55:00,26.82,26.83,26.8,26.82,12200.0,20.5434,20.5511,20.5281,20.5434,12200.0
2014-01-22 14:00:00,26.82,26.83,26.8,26.81,14600.0,20.5434,20.5511,20.5281,20.5357,14600.0
2014-01-22 14:05:00,26.81,26.82,26.8,26.82,10200.0,20.5357,20.5434,20.5281,20.5434,10200.0
2014-01-22 14:10:00,26.82,26.83,26.81,26.83,5400.0,20.5434,20.5511,20.5357,20.5511,5400.0
2014-01-22 14:15:00,26.83,26.83,26.81,26.83,28800.0,20.5511,20.5511,20.5357,20.5511,28800.0
2014-01-22 14:20:00,26.83,26.83,26.79,26.79,11000.0,20.5511,20.5511,20.5204,20.5204,11000.0
2014-01-22 14:25:00,26.8,26.81,26.79,26.81,6600.0,20.5281,20.5357,20.5204,20.5357,6600.0
2014-01-22 14:30:00,26.81,26.81,26.78,26.79,14600.0,20.5357,20.5357,20.5128,20.5204,14600.0
2014-01-22 14:35:00,26.79,26.81,26.79,26.81,8800.0,20.5204,20.5357,20.5204,20.5357,8800.0
2014-01-22 14:40:00,26.81,26.81,26.79,26.8,10200.0,20.5357,20.5357,20.5204,20.5281,10200.0
2014-01-22 14:45:00,26.8,26.8,26.78,26.8,13600.0,20.5281,20.5281,20.5128,20.5281,13600.0
2014-01-22 14:50:00,26.8,26.81,26.8,26.8,14400.0,20.5281,20.5357,20.5281,20.5281,14400.0
2014-01-22 14:55:00,26.8,26.82,26.8,26.82,10800.0,20.5281,20.5434,20.5281,20.5434,10800.0
2014-01-22 15:00:00,26.82,26.83,26.82,26.83,32400.0,20.5434,20.5511,20.5434,20.5511,32400.0
2014-01-22 15:05:00,26.83,26.83,26.81,26.82,31800.0,20.5511,20.5511,20.5357,20.5434,31800.0
2014-01-22 15:10:00,26.82,26.83,26.81,26.82,25200.0,20.5434,20.5511,20.5357,20.5434,25200.0
2014-01-22 15:15:00,26.82,26.83,26.8,26.81,26000.0,20.5434,20.5511,20.5281,20.5357,26000.0
2014-01-22 15:20:00,26.81,26.83,26.81,26.83,21400.0,20.5357,20.5511,20.5357,20.5511,21400.0
2014-01-22 15:25:00,26.83,26.83,26.8,26.81,16400.0,20.5511,20.5511,20.5281,20.5357,16400.0
2014-01-22 15:30:00,26.81,26.82,26.79,26.8,28600.0,20.5357,20.5434,20.5204,20.5281,28600.0
2014-01-22 15:35:00,26.8,26.81,26.79,26.8,38200.0,20.5281,20.5357,20.5204,20.5281,38200.0
2014-01-22 15:40:00,26.8,26.8,26.78,26.79,20800.0,20.5281,20.5281,20.5128,20.5204,20800.0
2014-01-22 15:45:00,26.78,26.81,26.78,26.8,32400.0,20.5128,20.5357,20.5128,20.5281,32400.0
2014-01-22 15:50:00,26.8,26.82,26.79,26.8,38800.0,20.5281,20.5434,20.5204,20.5281,38800.0
2014-01-22 15:55:00,26.8,26.8,26.77,26.78,76800.0,20.5281,20.5281,20.5051,20.5128,76800.0
2014-01-23 09:30:00,26.6,26.71,26.56,26.63,32200.0,20.3749,20.4591,20.3442,20.3979,32200.0
2014-01-23 09:35:00,26.66,26.67,26.6,26.64,45000.0,20.4208,20.4285,20.3749,20.4055,45000.0
2014-01-23 09:40:00,26.63,26.66,26.61,26.63,63800.0,20.3979,20.4208,20.3825,20.3979,63800.0
2014-01-23 09:45:00,26.63,26.64,26.61,26.63,4800.0,20.3979,20.4055,20.3825,20.3979,4800.0
2014-01-23 09:50:00,26.63,26.68,26.63,26.65,42800.0,20.3979,20.4362,20.3979,20.4132,42800.0
2014-01-23 09:55:00,26.66,26.68,26.64,26.64,11600.0,20.4208,20.4362,20.4055,20.4055,11600.0
2014-01-23 10:00:00,26.63,26.64,26.56,26.56,10400.0,20.3979,20.4055,20.3442,20.3442,10400.0
2014-01-23 10:05:00,26.56,26.6,26.5,26.6,68000.0,20.3442,20.3749,20.2983,20.3749,68000.0
2014-01-23 10:10:00,26.57,26.59,26.55,26.57,10400.0,20.3519,20.3672,20.3366,20.3519,10400.0
2014-01-23 10:15:00,26.57,26.58,26.5,26.5,39400.0,20.3519,20.3596,20.2983,20.2983,39400.0
2014-01-23 10:20:00,26.52,26.6,26.5,26.58,7000.0,20.3136,20.3749,20.2983,20.3596,7000.0
2014-01-23 10:25:00,26.57,26.59,26.53,26.55,8000.0,20.3519,20.3672,20.3213,20.3366,8000.0
2014-01-23 10:30:00,26.56,26.6,26.52,26.6,4800.0,20.3442,20.3749,20.3136,20.3749,4800.0
2014-01-23 10:35:00,26.58,26.61,26.58,26.58,5600.0,20.3596,20.3825,20.3596,20.3596,5600.0
2014-01-23 10:40:00,26.55,26.61,26.53,26.61,19400.0,20.3366,20.3825,20.3213,20.3825,19400.0
2014-01-23 10:45:00,26.6,26.65,26.6,26.63,6200.0,20.3749,20.4132,20.3749,20.3979,6200.0
2014-01-23 10:50:00,26.63,26.66,26.58,26.64,19800.0,20.3979,20.4208,20.3596,20.4055,19800.0
2014-01-23 10:55:00,26.65,26.66,26.61,26.61,39600.0,20.4132,20.4208,20.3825,20.3825,39600.0
2014-01-23 11:00:00,26.58,26.64,26.58,26.6,20400.0,20.3596,20.4055,20.3596,20.3749,20400.0
2014-01-23 11:05:00,26.6,26.64,26.6,26.64,12200.0,20.3749,20.4055,20.3749,20.4055,12200.0
2014-01-23 11:10:00,26.63,26.68,26.63,26.65,16600.0,20.3979,20.4362,20.3979,20.4132,16600.0
2014-01-23 11:15:00,26.64,26.64,26.6,26.63,9200.0,20.4055,20.4055,20.3749,20.3979,9200.0
2014-01-23 11:20:00,26.64,26.66,26.63,26.66,5000.0,20.4055,20.4208,20.3979,20.4208,5000.0
2014-01-23 11:25:00,26.64,26.65,26.63,26.64,6800.0,20.4055,20.4132,20.3979,20.4055,6800.0
2014-01-23 11:30:00,26.64,26.65,26.63,26.64,11000.0,20.4055,20.4132,20.3979,20.4055,11000.0
2014-01-23 11:35:00,26.64,26.66,26.62,26.66,23400.0,20.4055,20.4208,20.3902,20.4208,23400.0
2014-01-23 11:40:00,26.67,26.7,26.66,26.69,15400.0,20.4285,20.4515,20.4208,20.4438,15400.0
2014-01-23 11:45:00,26.69,26.74,26.69,26.71,91000.0,20.4438,20.4821,20.4438,20.4591,91000.0
2014-01-23 11:50:00,26.7,26.72,26.7,26.71,28200.0,20.4515,20.4668,20.4515,20.4591,28200.0
2014-01-23 11:55:00,26.7,26.73,26.7,26.72,11000.0,20.4515,20.4745,20.4515,20.4668,11000.0
2014-01-23 12:00:00,26.71,26.75,26.71,26.71,9800.0,20.4591,20.4898,20.4591,20.4591,9800.0
2014-01-23 12:05:00,26.72,26.75,26.71,26.74,19800.0,20.4668,20.4898,20.4591,20.4821,19800.0
2014-01-23 12:10:00,26.75,26.77,26.75,26.76,16600.0,20.4898,20.5051,20.4898,20.4974,16600.0
2014-01-23 12:15:00,26.76,26.8,26.74,26.8,22800.0,20.4974,20.5281,20.4821,20.5281,22800.0
2014-01-23 12:20:00,26.79,26.83,26.77,26.83,36200.0,20.5204,20.5511,20.5051,20.5511,36200.0
2014-01-23 12:25:00,26.82,26.83,26.78,26.8,13400.0,20.5434,20.5511,20.5128,20.5281,13400.0
2014-01-23 12:30:00,26.8,26.8,26.78,26.79,8800.0,20.5281,20.5281,20.5128,20.5204,8800.0
2014-01-23 12:35:00,26.79,26.82,26.78,26.81,11200.0,20.5204,20.5434,20.5128,20.5357,11200.0
2014-01-23 12:40:00,26.81,26.89,26.8,26.86,29400.0,20.5357,20.597,20.5281,20.574,29400.0
2014-01-23 12:45:00,26.86,26.86,26.83,26.84,20000.0,20.574,20.574,20.5511,20.5587,20000.0
2014-01-23 12:50:00,26.85,26.85,26.81,26.82,14400.0,20.5664,20.5664,20.5357,20.5434,14400.0
2014-01-23 12:55:00,26.82,26.84,26.82,26.84,15400.0,20.5434,20.5587,20.5434,20.5587,15400.0
2014-01-23 13:00:00,26.84,26.85,26.83,26.83,12400.0,20.5587,20.5664,20.5511,20.5511,12400.0
2014-01-23 13:05:00,26.83,26.86,26.83,26.85,18600.0,20.5511,20.574,20.5511,20.5664,18600.0
2014-01-23 13:10:00,26.85,26.85,26.83,26.85,20400.0,20.5664,20.5664,20.5511,20.5664,20400.0
2014-01-23 13:15:00,26.85,26.88,26.85,26.86,24600.0,20.5664,20.5894,20.5664,20.574,24600.0
2014-01-23 13:20:00,26.86,26.89,26.86,26.87,42200.0,20.574,20.597,20.574,20.5817,42200.0
2014-01-23 13:25:00,26.88,26.9,26.88,26.88,41000.0,20.5894,20.6047,20.5894,20.5894,41000.0
2014-01-23 13:30:00,26.88,26.91,26.88,26.88,28400.0,20.5894,20.6123,20.5894,20.5894,28400.0
2014-01-23 13:35:00,26.88,26.89,26.88,26.88,14800.0,20.5894,20.597,20.5894,20.5894,14800.0
2014-01-23 13:40:00,26.88,26.89,26.86,26.86,17800.0,20.5894,20.597,20.574,20.574,17800.0
2014-01-23 13:45:00,26.86,26.88,26.86,26.86,33200.0,20.574,20.5894,20.574,20.574,33200.0
2014-01-23 13:50:00,26.86,26.88,26.86,26.86,16400.0,20.574,20.5894,20.574,20.574,16400.0
2014-01-23 13:55:00,26.86,26.93,26.86,26.86,69400.0,20.574,20.6277,20.574,20.574,69400.0
2014-01-23 14:00:00,26.86,26.9,26.86,26.88,21000.0,20.574,20.6047,20.574,20.5894,21000.0
2014-01-23 14:05:00,26.87,26.88,26.86,26.86,11400.0,20.5817,20.5894,20.574,20.574,11400.0
2014-01-23 14:10:00,26.86,26.88,26.86,26.86,17200.0,20.574,20.5894,20.574,20.574,17200.0
2014-01-23 14:15:00,26.86,26.88,26.86,26.87,33800.0,20.574,20.5894,20.574,20.5817,33800.0
2014-01-23 14:20:00,26.88,26.89,26.86,26.89,57200.0,20.5894,20.597,20.574,20.597,57200.0
2014-01-23 14:25:00,26.89,26.89,26.86,26.88,41000.0,20.597,20.597,20.574,20.5894,41000.0
2014-01-23 14:30:00,26.88,26.9,26.88,26.9,17200.0,20.5894,20.6047,20.5894,20.6047,17200.0
2014-01-23 14:35:00,26.9,26.93,26.9,26.9,13000.0,20.6047,20.6277,20.6047,20.6047,13000.0
2014-01-23 14:40:00,26.9,26.93,26.89,26.92,18600.0,20.6047,20.6277,20.597,20.62,18600.0
2014-01-23 14:45:00,26.92,26.92,26.9,26.9,12200.0,20.62,20.62,20.6047,20.6047,12200.0
2014-01-23 14:50:00,26.91,26.93,26.9,26.93,8400.0,20.6123,20.6277,20.6047,20.6277,8400.0
2014-01-23 14:55:00,26.93,26.96,26.93,26.96,13000.0,20.6277,20.6506,20.6277,20.6506,13000.0
2014-01-23 15:00:00,26.96,27.0,26.95,26.95,67600.0,20.6506,20.6813,20.643,20.643,67600.0
2014-01-23 15:05:00,26.94,27.0,26.92,26.99,94200.0,20.6353,20.6813,20.62,20.6736,94200.0
2014-01-23 15:10:00,26.98,26.98,26.93,26.93,16600.0,20.666,20.666,20.6277,20.6277,16600.0
2014-01-23 15:15:00,26.93,26.97,26.93,26.97,32600.0,20.6277,20.6583,20.6277,20.6583,32600.0
2014-01-23 15:20:00,26.97,26.98,26.96,26.98,26800.0,20.6583,20.666,20.6506,20.666,26800.0
2014-01-23 15:25:00,26.98,27.01,26.98,27.0,51400.0,20.666,20.6889,20.666,20.6813,51400.0
2014-01-23 15:30:00,27.0,27.03,27.0,27.03,43200.0,20.6813,20.7043,20.6813,20.7043,43200.0
2014-01-23 15:35:00,27.03,27.11,27.03,27.05,120000.0,20.7043,20.7655,20.7043,20.7196,120000.0
2014-01-23 15:40:00,27.05,27.06,27.04,27.05,58800.0,20.7196,20.7272,20.7119,20.7196,58800.0
2014-01-23 15:45:00,27.05,27.06,26.98,26.99,61800.0,20.7196,20.7272,20.666,20.6736,61800.0
2014-01-23 15:50:00,26.98,27.03,26.97,27.03,78400.0,20.666,20.7043,20.6583,20.7043,78400.0
2014-01-23 15:55:00,27.03,27.03,27.0,27.03,199400.0,20.7043,20.7043,20.6813,20.7043,199400.0
2014-01-24 09:30:00,26.86,26.92,26.79,26.82,26400.0,20.574,20.62,20.5204,20.5434,26400.0
2014-01-24 09:35:00,26.73,26.86,26.71,26.75,11800.0,20.4745,20.574,20.4591,20.4898,11800.0
2014-01-24 09:40:00,26.75,26.84,26.73,26.81,24200.0,20.4898,20.5587,20.4745,20.5357,24200.0
2014-01-24 09:45:00,26.77,26.84,26.74,26.8,23000.0,20.5051,20.5587,20.4821,20.5281,23000.0
2014-01-24 09:50:00,26.82,26.85,26.79,26.85,21200.0,20.5434,20.5664,20.5204,20.5664,21200.0
2014-01-24 09:55:00,26.85,26.96,26.85,26.93,14800.0,20.5664,20.6506,20.5664,20.6277,14800.0
2014-01-24 10:00:00,26.95,27.0,26.93,26.98,46000.0,20.643,20.6813,20.6277,20.666,46000.0
2014-01-24 10:05:00,26.98,27.04,26.95,27.0,124200.0,20.666,20.7119,20.643,20.6813,124200.0
2014-01-24 10:10:00,27.01,27.05,26.99,27.04,33000.0,20.6889,20.7196,20.6736,20.7119,33000.0
2014-01-24 10:15:00,27.04,27.04,26.99,27.0,40400.0,20.7119,20.7119,20.6736,20.6813,40400.0
2014-01-24 10:20:00,27.01,27.11,26.95,27.0,45200.0,20.6889,20.7655,20.643,20.6813,45200.0
2014-01-24 10:25:00,27.0,27.0,26.89,26.91,7400.0,20.6813,20.6813,20.597,20.6123,7400.0
2014-01-24 10:30:00,26.91,26.92,26.86,26.91,12800.0,20.6123,20.62,20.574,20.6123,12800.0
2014-01-24 10:35:00,26.91,26.93,26.88,26.89,13000.0,20.6123,20.6277,20.5894,20.597,13000.0
2014-01-24 10:40:00,26.85,26.92,26.85,26.89,13800.0,20.5664,20.62,20.5664,20.597,13800.0
2014-01-24 10:45:00,26.9,26.91,26.86,26.9,5000.0,20.6047,20.6123,20.574,20.6047,5000.0
2014-01-24 10:50:00,26.91,26.91,26.82,26.83,6400.0,20.6123,20.6123,20.5434,20.5511,6400.0
2014-01-24 10:55:00,26.84,26.88,26.84,26.86,15800.0,20.5587,20.5894,20.5587,20.574,15800.0
2014-01-24 11:00:00,26.86,26.87,26.84,26.86,22000.0,20.574,20.5817,20.5587,20.574,22000.0
2014-01-24 11:05:00,26.86,26.86,26.84,26.85,22600.0,20.574,20.574,20.5587,20.5664,22600.0
2014-01-24 11:10:00,26.84,26.88,26.83,26.86,15800.0,20.5587,20.5894,20.5511,20.574,15800.0
2014-01-24 11:15:00,26.88,26.91,26.86,26.89,16800.0,20.5894,20.6123,20.574,20.597,16800.0
2014-01-24 11:20:00,26.86,26.88,26.82,26.85,12600.0,20.574,20.5894,20.5434,20.5664,12600.0
2014-01-24 11:25:00,26.85,26.88,26.82,26.86,18600.0,20.5664,20.5894,20.5434,20.574,18600.0
2014-01-24 11:30:00,26.86,26.94,26.86,26.94,13800.0,20.574,20.6353,20.574,20.6353,13800.0
2014-01-24 11:35:00,26.94,26.95,26.9,26.9,29000.0,20.6353,20.643,20.6047,20.6047,29000.0
2014-01-24 11:40:00,26.91,26.95,26.89,26.93,109800.0,20.6123,20.643,20.597,20.6277,109800.0
2014-01-24 11:45:00,26.93,26.95,26.92,26.92,11800.0,20.6277,20.643,20.62,20.62,11800.0
2014-01-24 11:50:00,26.92,26.94,26.92,26.94,6600.0,20.62,20.6353,20.62,20.6353,6600.0
2014-01-24 11:55:00,26.95,27.0,26.94,27.0,17400.0,20.643,20.6813,20.6353,20.6813,17400.0
2014-01-24 12:00:00,27.0,27.05,27.0,27.03,34200.0,20.6813,20.7196,20.6813,20.7043,34200.0
2014-01-24 12:05:00,27.01,27.05,27.01,27.01,28000.0,20.6889,20.7196,20.6889,20.6889,28000.0
2014-01-24 12:10:00,27.02,27.03,26.97,26.99,69400.0,20.6966,20.7043,20.6583,20.6736,69400.0
2014-01-24 12:15:00,27.0,27.0,26.92,26.92,16400.0,20.6813,20.6813,20.62,20.62,16400.0
2014-01-24 12:20:00,26.92,26.93,26.9,26.93,13000.0,20.62,20.6277,20.6047,20.6277,13000.0
2014-01-24 12:25:00,26.93,26.95,26.88,26.88,44800.0,20.6277,20.643,20.5894,20.5894,44800.0
2014-01-24 12:30:00,26.88,26.91,26.86,26.88,24000.0,20.5894,20.6123,20.574,20.5894,24000.0
2014-01-24 12:35:00,26.86,26.9,26.86,26.89,21000.0,20.574,20.6047,20.574,20.597,21000.0
2014-01-24 12:40:00,26.88,26.9,26.86,26.89,11800.0,20.5894,20.6047,20.574,20.597,11800.0
2014-01-24 12:45:00,26.89,26.91,26.88,26.91,9400.0,20.597,20.6123,20.5894,20.6123,9400.0
2014-01-24 12:50:00,26.91,26.91,26.9,26.91,7600.0,20.6123,20.6123,20.6047,20.6123,7600.0
2014-01-24 12:55:00,26.9,26.91,26.89,26.89,5400.0,20.6047,20.6123,20.597,20.597,5400.0
2014-01-24 13:00:00,26.89,26.89,26.85,26.86,11000.0,20.597,20.597,20.5664,20.574,11000.0
2014-01-24 13:05:00,26.83,26.89,26.82,26.89,7600.0,20.5511,20.597,20.5434,20.597,7600.0
2014-01-24 13:10:00,26.89,26.89,26.88,26.88,11800.0,20.597,20.597,20.5894,20.5894,11800.0
2014-01-24 13:15:00,26.88,26.9,26.88,26.9,13800.0,20.5894,20.6047,20.5894,20.6047,13800.0
2014-01-24 13:20:00,26.9,26.9,26.88,26.89,21200.0,20.6047,20.6047,20.5894,20.597,21200.0
2014-01-24 13:25:00,26.9,26.9,26.86,26.86,7800.0,20.6047,20.6047,20.574,20.574,7800.0
2014-01-24 13:30:00,26.86,26.9,26.86,26.88,13800.0,20.574,20.6047,20.574,20.5894,13800.0
2014-01-24 13:35:00,26.89,26.89,26.84,26.86,13200.0,20.597,20.597,20.5587,20.574,13200.0
2014-01-24 13:40:00,26.86,26.91,26.85,26.9,30200.0,20.574,20.6123,20.5664,20.6047,30200.0
2014-01-24 13:45:00,26.89,26.9,26.86,26.9,10200.0,20.597,20.6047,20.574,20.6047,10200.0
2014-01-24 13:50:00,26.91,26.91,26.89,26.9,19800.0,20.6123,20.6123,20.597,20.6047,19800.0
2014-01-24 13:55:00,26.9,26.9,26.88,26.89,16400.0,20.6047,20.6047,20.5894,20.597,16400.0
2014-01-24 14:00:00,26.88,26.89,26.84,26.86,23800.0,20.5894,20.597,20.5587,20.574,23800.0
2014-01-24 14:05:00,26.86,26.87,26.85,26.86,71800.0,20.574,20.5817,20.5664,20.574,71800.0
2014-01-24 14:10:00,26.86,26.86,26.82,26.82,11400.0,20.574,20.574,20.5434,20.5434,11400.0
2014-01-24 14:15:00,26.81,26.85,26.81,26.84,14200.0,20.5357,20.5664,20.5357,20.5587,14200.0
2014-01-24 14:20:00,26.84,26.85,26.82,26.83,12400.0,20.5587,20.5664,20.5434,20.5511,12400.0
2014-01-24 14:25:00,26.83,26.86,26.83,26.85,17800.0,20.5511,20.574,20.5511,20.5664,17800.0
2014-01-24 14:30:00,26.84,26.86,26.82,26.85,68200.0,20.5587,20.574,20.5434,20.5664,68200.0
2014-01-24 14:35:00,26.85,26.87,26.84,26.87,20000.0,20.5664,20.5817,20.5587,20.5817,20000.0
2014-01-24 14:40:00,26.86,26.89,26.86,26.89,20400.0,20.574,20.597,20.574,20.597,20400.0
2014-01-24 14:45:00,26.89,26.93,26.89,26.9,25200.0,20.597,20.6277,20.597,20.6047,25200.0
2014-01-24 14:50:00,26.9,26.9,26.88,26.88,14200.0,20.6047,20.6047,20.5894,20.5894,14200.0
2014-01-24 14:55:00,26.88,26.89,26.88,26.89,19200.0,20.5894,20.597,20.5894,20.597,19200.0
2014-01-24 15:00:00,26.89,26.9,26.88,26.89,27000.0,20.597,20.6047,20.5894,20.597,27000.0
2014-01-24 15:05:00,26.89,26.93,26.88,26.92,73600.0,20.597,20.6277,20.5894,20.62,73600.0
2014-01-24 15:10:00,26.92,26.93,26.89,26.93,64400.0,20.62,20.6277,20.597,20.6277,64400.0
2014-01-24 15:15:00,26.93,26.93,26.86,26.86,96600.0,20.6277,20.6277,20.574,20.574,96600.0
2014-01-24 15:20:00,26.87,26.87,26.82,26.83,78600.0,20.5817,20.5817,20.5434,20.5511,78600.0
2014-01-24 15:25:00,26.83,26.84,26.8,26.8,59200.0,20.5511,20.5587,20.5281,20.5281,59200.0
2014-01-24 15:30:00,26.8,26.8,26.77,26.78,54400.0,20.5281,20.5281,20.5051,20.5128,54400.0
2014-01-24 15:35:00,26.78,26.79,26.74,26.74,42200.0,20.5128,20.5204,20.4821,20.4821,42200.0
2014-01-24 15:40:00,26.74,26.78,26.69,26.78,83800.0,20.4821,20.5128,20.4438,20.5128,83800.0
2014-01-24 15:45:00,26.79,26.8,26.74,26.75,89400.0,20.5204,20.5281,20.4821,20.4898,89400.0
2014-01-24 15:50:00,26.74,26.78,26.73,26.77,87200.0,20.4821,20.5128,20.4745,20.5051,87200.0
2014-01-24 15:55:00,26.77,26.77,26.73,26.74,134400.0,20.5051,20.5051,20.4745,20.4821,134400.0
2014-01-27 09:30:00,26.74,26.74,26.66,26.67,47200.0,20.4821,20.4821,20.4208,20.4285,47200.0
2014-01-27 09:35:00,26.67,26.89,26.67,26.89,18600.0,20.4285,20.597,20.4285,20.597,18600.0
2014-01-27 09:40:00,26.92,27.02,26.92,26.97,47400.0,20.62,20.6966,20.62,20.6583,47400.0
2014-01-27 09:45:00,27.01,27.03,26.97,26.99,54000.0,20.6889,20.7043,20.6583,20.6736,54000.0
2014-01-27 09:50:00,26.99,27.05,26.93,27.04,19800.0,20.6736,20.7196,20.6277,20.7119,19800.0
2014-01-27 09:55:00,27.06,27.1,27.0,27.07,28600.0,20.7272,20.7579,20.6813,20.7349,28600.0
2014-01-27 10:00:00,27.04,27.07,26.97,27.01,23400.0,20.7119,20.7349,20.6583,20.6889,23400.0
2014-01-27 10:05:00,27.0,27.1,27.0,27.08,19200.0,20.6813,20.7579,20.6813,20.7425,19200.0
2014-01-27 10:10:00,27.08,27.08,27.0,27.0,20000.0,20.7425,20.7425,20.6813,20.6813,20000.0
2014-01-27 10:15:00,27.0,27.07,27.0,27.0,35800.0,20.6813,20.7349,20.6813,20.6813,35800.0
2014-01-27 10:20:00,26.99,26.99,26.91,26.98,56800.0,20.6736,20.6736,20.6123,20.666,56800.0
2014-01-27 10:25:00,26.96,27.02,26.95,26.97,32600.0,20.6506,20.6966,20.643,20.6583,32600.0
2014-01-27 10:30:00,26.97,27.02,26.96,26.97,27000.0,20.6583,20.6966,20.6506,20.6583,27000.0
2014-01-27 10:35:00,26.95,26.99,26.93,26.95,39400.0,20.643,20.6736,20.6277,20.643,39400.0
2014-01-27 10:40:00,26.94,27.04,26.94,27.03,50200.0,20.6353,20.7119,20.6353,20.7043,50200.0
2014-01-27 10:45:00,27.02,27.06,26.97,27.03,37600.0,20.6966,20.7272,20.6583,20.7043,37600.0
2014-01-27 10:50:00,27.03,27.09,27.02,27.04,45200.0,20.7043,20.7502,20.6966,20.7119,45200.0
2014-01-27 10:55:00,27.04,27.05,26.99,27.01,27000.0,20.7119,20.7196,20.6736,20.6889,27000.0
2014-01-27 11:00:00,27.0,27.11,26.98,27.02,66200.0,20.6813,20.7655,20.666,20.6966,66200.0
2014-01-27 11:05:00,27.0,27.07,26.99,27.0,23200.0,20.6813,20.7349,20.6736,20.6813,23200.0
2014-01-27 11:10:00,27.0,27.02,26.95,26.99,39400.0,20.6813,20.6966,20.643,20.6736,39400.0
2014-01-27 11:15:00,27.0,27.1,26.98,27.1,40200.0,20.6813,20.7579,20.666,20.7579,40200.0
2014-01-27 11:20:00,27.1,27.16,27.08,27.16,55400.0,20.7579,20.8038,20.7425,20.8038,55400.0
2014-01-27 11:25:00,27.15,27.17,27.1,27.11,43000.0,20.7962,20.8115,20.7579,20.7655,43000.0
2014-01-27 11:30:00,27.1,27.1,27.03,27.04,21400.0,20.7579,20.7579,20.7043,20.7119,21400.0
2014-01-27 11:35:00,27.04,27.05,26.98,27.03,33600.0,20.7119,20.7196,20.666,20.7043,33600.0
2014-01-27 11:40:00,27.02,27.05,27.0,27.02,15200.0,20.6966,20.7196,20.6813,20.6966,15200.0
2014-01-27 11:45:00,27.03,27.03,26.98,27.0,32200.0,20.7043,20.7043,20.666,20.6813,32200.0
2014-01-27 11:50:00,27.02,27.04,26.99,26.99,20800.0,20.6966,20.7119,20.6736,20.6736,20800.0
2014-01-27 11:55:00,26.99,27.04,26.97,27.0,53400.0,20.6736,20.7119,20.6583,20.6813,53400.0
2014-01-27 12:00:00,26.99,26.99,26.88,26.91,33600.0,20.6736,20.6736,20.5894,20.6123,33600.0
2014-01-27 12:05:00,26.91,26.91,26.82,26.89,37000.0,20.6123,20.6123,20.5434,20.597,37000.0
2014-01-27 12:10:00,26.89,26.9,26.8,26.82,24600.0,20.597,20.6047,20.5281,20.5434,24600.0
2014-01-27 12:15:00,26.82,26.88,26.81,26.84,69600.0,20.5434,20.5894,20.5357,20.5587,69600.0
2014-01-27 12:20:00,26.84,26.84,26.72,26.79,54600.0,20.5587,20.5587,20.4668,20.5204,54600.0
2014-01-27 12:25:00,26.79,26.79,26.73,26.76,39800.0,20.5204,20.5204,20.4745,20.4974,39800.0
2014-01-27 12:30:00,26.75,26.76,26.7,26.75,20200.0,20.4898,20.4974,20.4515,20.4898,20200.0
2014-01-27 12:35:00,26.76,26.92,26.75,26.92,124800.0,20.4974,20.62,20.4898,20.62,124800.0
2014-01-27 12:40:00,26.9,26.9,26.81,26.81,23200.0,20.6047,20.6047,20.5357,20.5357,23200.0
2014-01-27 12:45:00,26.82,26.82,26.77,26.78,19200.0,20.5434,20.5434,20.5051,20.5128,19200.0
2014-01-27 12:50:00,26.78,26.78,26.74,26.75,5200.0,20.5128,20.5128,20.4821,20.4898,5200.0
2014-01-27 12:55:00,26.75,26.77,26.72,26.73,8800.0,20.4898,20.5051,20.4668,20.4745,8800.0
2014-01-27 13:00:00,26.71,26.74,26.68,26.74,8400.0,20.4591,20.4821,20.4362,20.4821,8400.0
2014-01-27 13:05:00,26.74,26.77,26.73,26.76,8400.0,20.4821,20.5051,20.4745,20.4974,8400.0
2014-01-27 13:10:00,26.77,26.82,26.77,26.81,7600.0,20.5051,20.5434,20.5051,20.5357,7600.0
2014-01-27 13:15:00,26.81,26.86,26.81,26.85,8200.0,20.5357,20.574,20.5357,20.5664,8200.0
2014-01-27 13:20:00,26.85,26.86,26.78,26.78,9600.0,20.5664,20.574,20.5128,20.5128,9600.0
2014-01-27 13:25:00,26.78,26.78,26.76,26.77,6600.0,20.5128,20.5128,20.4974,20.5051,6600.0
2014-01-27 13:30:00,26.78,26.79,26.75,26.75,6600.0,20.5128,20.5204,20.4898,20.4898,6600.0
2014-01-27 13:35:00,26.74,26.76,26.72,26.76,16400.0,20.4821,20.4974,20.4668,20.4974,16400.0
2014-01-27 13:40:00,26.75,26.82,26.75,26.82,17800.0,20.4898,20.5434,20.4898,20.5434,17800.0
2014-01-27 13:45:00,26.84,26.9,26.81,26.9,19800.0,20.5587,20.6047,20.5357,20.6047,19800.0
2014-01-27 13:50:00,26.89,26.89,26.82,26.83,5400.0,20.597,20.597,20.5434,20.5511,5400.0
2014-01-27 13:55:00,26.84,26.86,26.82,26.82,6200.0,20.5587,20.574,20.5434,20.5434,6200.0
2014-01-27 14:00:00,26.82,26.86,26.81,26.84,10600.0,20.5434,20.574,20.5357,20.5587,10600.0
2014-01-27 14:05:00,26.83,26.86,26.82,26.86,12200.0,20.5511,20.574,20.5434,20.574,12200.0
2014-01-27 14:10:00,26.85,26.92,26.85,26.91,17800.0,20.5664,20.62,20.5664,20.6123,17800.0
2014-01-27 14:15:00,26.91,26.91,26.89,26.9,13000.0,20.6123,20.6123,20.597,20.6047,13000.0
2014-01-27 14:20:00,26.9,26.9,26.86,26.86,17400.0,20.6047,20.6047,20.574,20.574,17400.0
2014-01-27 14:25:00,26.86,26.89,26.86,26.89,19200.0,20.574,20.597,20.574,20.597,19200.0
2014-01-27 14:30:00,26.9,26.91,26.88,26.91,15400.0,20.6047,20.6123,20.5894,20.6123,15400.0
2014-01-27 14:35:00,26.91,26.93,26.91,26.93,15000.0,20.6123,20.6277,20.6123,20.6277,15000.0
2014-01-27 14:40:00,26.94,26.94,26.9,26.91,14800.0,20.6353,20.6353,20.6047,20.6123,14800.0
2014-01-27 14:45:00,26.91,26.91,26.88,26.89,16000.0,20.6123,20.6123,20.5894,20.597,16000.0
2014-01-27 14:50:00,26.9,26.91,26.89,26.89,19800.0,20.6047,20.6123,20.597,20.597,19800.0
2014-01-27 14:55:00,26.89,26.89,26.88,26.89,17400.0,20.597,20.597,20.5894,20.597,17400.0
2014-01-27 15:00:00,26.89,26.89,26.85,26.85,20800.0,20.597,20.597,20.5664,20.5664,20800.0
2014-01-27 15:05:00,26.86,26.86,26.83,26.84,26800.0,20.574,20.574,20.5511,20.5587,26800.0
2014-01-27 15:10:00,26.84,26.84,26.81,26.83,24000.0,20.5587,20.5587,20.5357,20.5511,24000.0
2014-01-27 15:15:00,26.83,26.84,26.81,26.81,27000.0,20.5511,20.5587,20.5357,20.5357,27000.0
2014-01-27 15:20:00,26.81,26.88,26.81,26.84,29200.0,20.5357,20.5894,20.5357,20.5587,29200.0
2014-01-27 15:25:00,26.84,26.85,26.81,26.81,20400.0,20.5587,20.5664,20.5357,20.5357,20400.0
2014-01-27 15:30:00,26.82,26.85,26.81,26.81,40200.0,20.5434,20.5664,20.5357,20.5357,40200.0
2014-01-27 15:35:00,26.81,26.82,26.79,26.81,43800.0,20.5357,20.5434,20.5204,20.5357,43800.0
2014-01-27 15:40:00,26.81,26.83,26.78,26.79,32000.0,20.5357,20.5511,20.5128,20.5204,32000.0
2014-01-27 15:45:00,26.79,26.82,26.78,26.78,39200.0,20.5204,20.5434,20.5128,20.5128,39200.0
2014-01-27 15:50:00,26.78,26.81,26.75,26.77,57000.0,20.5128,20.5357,20.4898,20.5051,57000.0
2014-01-27 15:55:00,26.77,26.8,26.75,26.77,115000.0,20.5051,20.5281,20.4898,20.5051,115000.0
2014-01-28 09:30:00,26.75,26.96,26.75,26.95,10000.0,20.4898,20.6506,20.4898,20.643,10000.0
2014-01-28 09:35:00,26.93,26.97,26.88,26.92,17600.0,20.6277,20.6583,20.5894,20.62,17600.0
2014-01-28 09:40:00,26.9,26.95,26.85,26.95,18400.0,20.6047,20.643,20.5664,20.643,18400.0
2014-01-28 09:45:00,26.91,26.95,26.86,26.88,18400.0,20.6123,20.643,20.574,20.5894,18400.0
2014-01-28 09:50:00,26.86,26.95,26.86,26.94,20400.0,20.574,20.643,20.574,20.6353,20400.0
2014-01-28 09:55:00,26.96,26.98,26.92,26.93,2800.0,20.6506,20.666,20.62,20.6277,2800.0
2014-01-28 10:00:00,26.93,27.06,26.93,27.05,13800.0,20.6277,20.7272,20.6277,20.7196,13800.0
2014-01-28 10:05:00,27.06,27.1,27.03,27.03,17600.0,20.7272,20.7579,20.7043,20.7043,17600.0
2014-01-28 10:10:00,27.05,27.07,27.04,27.07,19000.0,20.7196,20.7349,20.7119,20.7349,19000.0
2014-01-28 10:15:00,27.05,27.05,27.0,27.04,11000.0,20.7196,20.7196,20.6813,20.7119,11000.0
2014-01-28 10:20:00,27.02,27.11,27.01,27.11,14800.0,20.6966,20.7655,20.6889,20.7655,14800.0
2014-01-28 10:25:00,27.1,27.11,27.05,27.1,34600.0,20.7579,20.7655,20.7196,20.7579,34600.0
2014-01-28 10:30:00,27.1,27.1,27.05,27.1,11200.0,20.7579,20.7579,20.7196,20.7579,11200.0
2014-01-28 10:35:00,27.11,27.13,27.08,27.11,20400.0,20.7655,20.7808,20.7425,20.7655,20400.0
2014-01-28 10:40:00,27.11,27.21,27.11,27.19,51600.0,20.7655,20.8421,20.7655,20.8268,51600.0
2014-01-28 10:45:00,27.18,27.25,27.18,27.23,26800.0,20.8191,20.8728,20.8191,20.8574,26800.0
2014-01-28 10:50:00,27.24,27.24,27.15,27.17,29600.0,20.8651,20.8651,20.7962,20.8115,29600.0
2014-01-28 10:55:00,27.17,27.21,27.16,27.18,43600.0,20.8115,20.8421,20.8038,20.8191,43600.0
2014-01-28 11:00:00,27.18,27.24,27.18,27.2,19000.0,20.8191,20.8651,20.8191,20.8345,19000.0
2014-01-28 11:05:00,27.2,27.22,27.19,27.22,25400.0,20.8345,20.8498,20.8268,20.8498,25400.0
2014-01-28 11:10:00,27.22,27.24,27.19,27.23,24200.0,20.8498,20.8651,20.8268,20.8574,24200.0
2014-01-28 11:15:00,27.22,27.22,27.11,27.14,17800.0,20.8498,20.8498,20.7655,20.7885,17800.0
2014-01-28 11:20:00,27.15,27.19,27.15,27.15,18600.0,20.7962,20.8268,20.7962,20.7962,18600.0
2014-01-28 11:25:00,27.14,27.18,27.14,27.17,24800.0,20.7885,20.8191,20.7885,20.8115,24800.0
2014-01-28 11:30:00,27.18,27.21,27.17,27.19,12800.0,20.8191,20.8421,20.8115,20.8268,12800.0
2014-01-28 11:35:00,27.19,27.2,27.15,27.15,16400.0,20.8268,20.8345,20.7962,20.7962,16400.0
2014-01-28 11:40:00,27.15,27.2,27.13,27.17,31000.0,20.7962,20.8345,20.7808,20.8115,31000.0
2014-01-28 11:45:00,27.18,27.22,27.17,27.18,49800.0,20.8191,20.8498,20.8115,20.8191,49800.0
2014-01-28 11:50:00,27.18,27.2,27.18,27.18,8200.0,20.8191,20.8345,20.8191,20.8191,8200.0
2014-01-28 11:55:00,27.19,27.22,27.18,27.2,12200.0,20.8268,20.8498,20.8191,20.8345,12200.0
2014-01-28 12:00:00,27.21,27.22,27.18,27.22,30200.0,20.8421,20.8498,20.8191,20.8498,30200.0
2014-01-28 12:05:00,27.23,27.25,27.22,27.24,25200.0,20.8574,20.8728,20.8498,20.8651,25200.0
2014-01-28 12:10:00,27.25,27.25,27.2,27.22,28600.0,20.8728,20.8728,20.8345,20.8498,28600.0
2014-01-28 12:15:00,27.22,27.23,27.18,27.18,9200.0,20.8498,20.8574,20.8191,20.8191,9200.0
2014-01-28 12:20:00,27.18,27.18,27.16,27.17,10000.0,20.8191,20.8191,20.8038,20.8115,10000.0
2014-01-28 12:25:00,27.17,27.19,27.17,27.18,9600.0,20.8115,20.8268,20.8115,20.8191,9600.0
2014-01-28 12:30:00,27.18,27.2,27.18,27.19,10800.0,20.8191,20.8345,20.8191,20.8268,10800.0
2014-01-28 12:35:00,27.18,27.22,27.18,27.18,34600.0,20.8191,20.8498,20.8191,20.8191,34600.0
2014-01-28 12:40:00,27.18,27.18,27.15,27.16,7200.0,20.8191,20.8191,20.7962,20.8038,7200.0
2014-01-28 12:45:00,27.18,27.19,27.15,27.15,10400.0,20.8191,20.8268,20.7962,20.7962,10400.0
2014-01-28 12:50:00,27.15,27.15,27.11,27.11,9600.0,20.7962,20.7962,20.7655,20.7655,9600.0
2014-01-28 12:55:00,27.11,27.13,27.11,27.11,10400.0,20.7655,20.7808,20.7655,20.7655,10400.0
2014-01-28 13:00:00,27.12,27.12,27.09,27.1,17800.0,20.7732,20.7732,20.7502,20.7579,17800.0
2014-01-28 13:05:00,27.1,27.1,27.07,27.07,10600.0,20.7579,20.7579,20.7349,20.7349,10600.0
2014-01-28 13:10:00,27.08,27.11,27.08,27.11,13200.0,20.7425,20.7655,20.7425,20.7655,13200.0
2014-01-28 13:15:00,27.11,27.14,27.11,27.13,12000.0,20.7655,20.7885,20.7655,20.7808,12000.0
2014-01-28 13:20:00,27.14,27.15,27.13,27.13,17800.0,20.7885,20.7962,20.7808,20.7808,17800.0
2014-01-28 13:25:00,27.13,27.16,27.13,27.14,13600.0,20.7808,20.8038,20.7808,20.7885,13600.0
2014-01-28 13:30:00,27.14,27.15,27.11,27.11,12200.0,20.7885,20.7962,20.7655,20.7655,12200.0
2014-01-28 13:35:00,27.11,27.11,27.1,27.11,24400.0,20.7655,20.7655,20.7579,20.7655,24400.0
2014-01-28 13:40:00,27.11,27.13,27.09,27.1,14800.0,20.7655,20.7808,20.7502,20.7579,14800.0
2014-01-28 13:45:00,27.1,27.11,27.06,27.07,18400.0,20.7579,20.7655,20.7272,20.7349,18400.0
2014-01-28 13:50:00,27.07,27.07,27.06,27.07,13800.0,20.7349,20.7349,20.7272,20.7349,13800.0
2014-01-28 13:55:00,27.06,27.11,27.06,27.11,32200.0,20.7272,20.7655,20.7272,20.7655,32200.0
2014-01-28 14:00:00,27.11,27.11,27.09,27.09,16600.0,20.7655,20.7655,20.7502,20.7502,16600.0
2014-01-28 14:05:00,27.09,27.11,27.09,27.1,23600.0,20.7502,20.7655,20.7502,20.7579,23600.0
2014-01-28 14:10:00,27.1,27.1,27.08,27.1,16600.0,20.7579,20.7579,20.7425,20.7579,16600.0
2014-01-28 14:15:00,27.1,27.1,27.09,27.09,9000.0,20.7579,20.7579,20.7502,20.7502,9000.0
2014-01-28 14:20:00,27.09,27.09,27.08,27.08,20000.0,20.7502,20.7502,20.7425,20.7425,20000.0
2014-01-28 14:25:00,27.08,27.1,27.07,27.08,24600.0,20.7425,20.7579,20.7349,20.7425,24600.0
2014-01-28 14:30:00,27.08,27.08,27.07,27.08,15600.0,20.7425,20.7425,20.7349,20.7425,15600.0
2014-01-28 14:35:00,27.08,27.09,27.07,27.07,25400.0,20.7425,20.7502,20.7349,20.7349,25400.0
2014-01-28 14:40:00,27.08,27.08,27.04,27.04,23200.0,20.7425,20.7425,20.7119,20.7119,23200.0
2014-01-28 14:45:00,27.05,27.07,27.05,27.05,10400.0,20.7196,20.7349,20.7196,20.7196,10400.0
2014-01-28 14:50:00,27.05,27.05,27.03,27.04,23000.0,20.7196,20.7196,20.7043,20.7119,23000.0
2014-01-28 14:55:00,27.04,27.05,27.03,27.04,17600.0,20.7119,20.7196,20.7043,20.7119,17600.0
2014-01-28 15:00:00,27.05,27.05,27.04,27.04,17200.0,20.7196,20.7196,20.7119,20.7119,17200.0
2014-01-28 15:05:00,27.04,27.05,27.01,27.02,25600.0,20.7119,20.7196,20.6889,20.6966,25600.0
2014-01-28 15:10:00,27.02,27.04,27.0,27.04,42000.0,20.6966,20.7119,20.6813,20.7119,42000.0
2014-01-28 15:15:00,27.03,27.05,27.03,27.03,30600.0,20.7043,20.7196,20.7043,20.7043,30600.0
2014-01-28 15:20:00,27.03,27.05,27.02,27.05,33000.0,20.7043,20.7196,20.6966,20.7196,33000.0
2014-01-28 15:25:00,27.04,27.08,27.04,27.08,24200.0,20.7119,20.7425,20.7119,20.7425,24200.0
2014-01-28 15:30:00,27.08,27.1,27.07,27.1,38000.0,20.7425,20.7579,20.7349,20.7579,38000.0
2014-01-28 15:35:00,27.1,27.1,27.08,27.08,16000.0,20.7579,20.7579,20.7425,20.7425,16000.0
2014-01-28 15:40:00,27.08,27.1,27.08,27.09,57400.0,20.7425,20.7579,20.7425,20.7502,57400.0
2014-01-28 15:45:00,27.1,27.1,27.08,27.08,72800.0,20.7579,20.7579,20.7425,20.7425,72800.0
2014-01-28 15:50:00,27.08,27.08,27.06,27.08,106600.0,20.7425,20.7425,20.7272,20.7425,106600.0
2014-01-28 15:55:00,27.08,27.12,27.07,27.11,177400.0,20.7425,20.7732,20.7349,20.7655,177400.0
2014-01-29 09:30:00,26.86,27.06,26.83,26.99,37200.0,20.574,20.7272,20.5511,20.6736,37200.0
2014-01-29 09:35:00,26.99,27.08,26.88,26.99,22800.0,20.6736,20.7425,20.5894,20.6736,22800.0
2014-01-29 09:40:00,26.99,27.05,26.95,27.0,14600.0,20.6736,20.7196,20.643,20.6813,14600.0
2014-01-29 09:45:00,26.99,26.99,26.8,26.83,58200.0,20.6736,20.6736,20.5281,20.5511,58200.0
2014-01-29 09:50:00,26.82,26.91,26.79,26.91,33000.0,20.5434,20.6123,20.5204,20.6123,33000.0
2014-01-29 09:55:00,26.92,26.92,26.79,26.81,16800.0,20.62,20.62,20.5204,20.5357,16800.0
2014-01-29 10:00:00,26.83,26.84,26.75,26.77,21200.0,20.5511,20.5587,20.4898,20.5051,21200.0
2014-01-29 10:05:00,26.77,26.77,26.72,26.75,20200.0,20.5051,20.5051,20.4668,20.4898,20200.0
2014-01-29 10:10:00,26.75,26.76,26.67,26.68,10200.0,20.4898,20.4974,20.4285,20.4362,10200.0
2014-01-29 10:15:00,26.68,26.71,26.65,26.65,14400.0,20.4362,20.4591,20.4132,20.4132,14400.0
2014-01-29 10:20:00,26.66,26.69,26.61,26.66,13200.0,20.4208,20.4438,20.3825,20.4208,13200.0
2014-01-29 10:25:00,26.66,26.68,26.61,26.64,10800.0,20.4208,20.4362,20.3825,20.4055,10800.0
2014-01-29 10:30:00,26.66,26.75,26.66,26.74,24400.0,20.4208,20.4898,20.4208,20.4821,24400.0
2014-01-29 10:35:00,26.75,26.81,26.73,26.79,44800.0,20.4898,20.5357,20.4745,20.5204,44800.0
2014-01-29 10:40:00,26.78,26.87,26.75,26.8,59600.0,20.5128,20.5817,20.4898,20.5281,59600.0
2014-01-29 10:45:00,26.8,26.8,26.75,26.76,31200.0,20.5281,20.5281,20.4898,20.4974,31200.0
2014-01-29 10:50:00,26.76,26.76,26.74,26.74,11400.0,20.4974,20.4974,20.4821,20.4821,11400.0
2014-01-29 10:55:00,26.74,26.77,26.7,26.75,18200.0,20.4821,20.5051,20.4515,20.4898,18200.0
2014-01-29 11:00:00,26.75,26.77,26.71,26.73,16200.0,20.4898,20.5051,20.4591,20.4745,16200.0
2014-01-29 11:05:00,26.73,26.75,26.7,26.72,10000.0,20.4745,20.4898,20.4515,20.4668,10000.0
2014-01-29 11:10:00,26.72,26.75,26.72,26.75,5800.0,20.4668,20.4898,20.4668,20.4898,5800.0
2014-01-29 11:15:00,26.75,26.78,26.72,26.75,63800.0,20.4898,20.5128,20.4668,20.4898,63800.0
2014-01-29 11:20:00,26.74,26.78,26.73,26.78,9000.0,20.4821,20.5128,20.4745,20.5128,9000.0
2014-01-29 11:25:00,26.79,26.8,26.77,26.78,11400.0,20.5204,20.5281,20.5051,20.5128,11400.0
2014-01-29 11:30:00,26.77,26.77,26.72,26.73,9800.0,20.5051,20.5051,20.4668,20.4745,9800.0
2014-01-29 11:35:00,26.72,26.75,26.71,26.71,7000.0,20.4668,20.4898,20.4591,20.4591,7000.0
2014-01-29 11:40:00,26.71,26.71,26.67,26.68,14000.0,20.4591,20.4591,20.4285,20.4362,14000.0
2014-01-29 11:45:00,26.68,26.73,26.65,26.65,38000.0,20.4362,20.4745,20.4132,20.4132,38000.0
2014-01-29 11:50:00,26.65,26.7,26.65,26.68,5000.0,20.4132,20.4515,20.4132,20.4362,5000.0
2014-01-29 11:55:00,26.67,26.68,26.65,26.67,5200.0,20.4285,20.4362,20.4132,20.4285,5200.0
2014-01-29 12:00:00,26.69,26.7,26.66,26.68,5600.0,20.4438,20.4515,20.4208,20.4362,5600.0
2014-01-29 12:05:00,26.67,26.68,26.61,26.61,9200.0,20.4285,20.4362,20.3825,20.3825,9200.0
2014-01-29 12:10:00,26.6,26.65,26.6,26.61,8400.0,20.3749,20.4132,20.3749,20.3825,8400.0
2014-01-29 12:15:00,26.61,26.62,26.57,26.61,10000.0,20.3825,20.3902,20.3519,20.3825,10000.0
2014-01-29 12:20:00,26.6,26.61,26.57,26.58,19600.0,20.3749,20.3825,20.3519,20.3596,19600.0
2014-01-29 12:25:00,26.57,26.57,26.52,26.53,8200.0,20.3519,20.3519,20.3136,20.3213,8200.0
2014-01-29 12:30:00,26.53,26.53,26.51,26.51,5200.0,20.3213,20.3213,20.3059,20.3059,5200.0
2014-01-29 12:35:00,26.51,26.52,26.47,26.5,18200.0,20.3059,20.3136,20.2753,20.2983,18200.0
2014-01-29 12:40:00,26.49,26.5,26.48,26.49,8200.0,20.2906,20.2983,20.283,20.2906,8200.0
2014-01-29 12:45:00,26.5,26.52,26.49,26.52,7800.0,20.2983,20.3136,20.2906,20.3136,7800.0
2014-01-29 12:50:00,26.5,26.5,26.49,26.49,8800.0,20.2983,20.2983,20.2906,20.2906,8800.0
2014-01-29 12:55:00,26.5,26.52,26.5,26.52,8800.0,20.2983,20.3136,20.2983,20.3136,8800.0
2014-01-29 13:00:00,26.52,26.52,26.5,26.51,6400.0,20.3136,20.3136,20.2983,20.3059,6400.0
2014-01-29 13:05:00,26.51,26.54,26.49,26.54,5800.0,20.3059,20.3289,20.2906,20.3289,5800.0
2014-01-29 13:10:00,26.54,26.55,26.52,26.55,22200.0,20.3289,20.3366,20.3136,20.3366,22200.0
2014-01-29 13:15:00,26.55,26.55,26.52,26.52,8000.0,20.3366,20.3366,20.3136,20.3136,8000.0
2014-01-29 13:20:00,26.52,26.53,26.52,26.53,5000.0,20.3136,20.3213,20.3136,20.3213,5000.0
2014-01-29 13:25:00,26.52,26.54,26.51,26.54,8000.0,20.3136,20.3289,20.3059,20.3289,8000.0
2014-01-29 13:30:00,26.53,26.57,26.53,26.55,2600.0,20.3213,20.3519,20.3213,20.3366,2600.0
2014-01-29 13:35:00,26.56,26.56,26.53,26.56,19200.0,20.3442,20.3442,20.3213,20.3442,19200.0
2014-01-29 13:40:00,26.55,26.56,26.54,26.55,6400.0,20.3366,20.3442,20.3289,20.3366,6400.0
2014-01-29 13:45:00,26.54,26.56,26.54,26.56,1800.0,20.3289,20.3442,20.3289,20.3442,1800.0
2014-01-29 13:50:00,26.55,26.56,26.55,26.55,8600.0,20.3366,20.3442,20.3366,20.3366,8600.0
2014-01-29 13:55:00,26.55,26.56,26.53,26.54,14000.0,20.3366,20.3442,20.3213,20.3289,14000.0
2014-01-29 14:00:00,26.54,26.6,26.47,26.56,23600.0,20.3289,20.3749,20.2753,20.3442,23600.0
2014-01-29 14:05:00,26.54,26.56,26.43,26.54,19400.0,20.3289,20.3442,20.2447,20.3289,19400.0
2014-01-29 14:10:00,26.5,26.52,26.46,26.5,5800.0,20.2983,20.3136,20.2676,20.2983,5800.0
2014-01-29 14:15:00,26.49,26.49,26.44,26.47,14000.0,20.2906,20.2906,20.2523,20.2753,14000.0
2014-01-29 14:20:00,26.49,26.5,26.43,26.5,9800.0,20.2906,20.2983,20.2447,20.2983,9800.0
2014-01-29 14:25:00,26.5,26.58,26.49,26.57,20600.0,20.2983,20.3596,20.2906,20.3519,20600.0
2014-01-29 14:30:00,26.56,26.61,26.55,26.6,29800.0,20.3442,20.3825,20.3366,20.3749,29800.0
2014-01-29 14:35:00,26.61,26.61,26.57,26.61,21800.0,20.3825,20.3825,20.3519,20.3825,21800.0
2014-01-29 14:40:00,26.61,26.64,26.59,26.61,21400.0,20.3825,20.4055,20.3672,20.3825,21400.0
2014-01-29 14:45:00,26.62,26.63,26.57,26.59,13000.0,20.3902,20.3979,20.3519,20.3672,13000.0
2014-01-29 14:50:00,26.59,26.6,26.56,26.56,19400.0,20.3672,20.3749,20.3442,20.3442,19400.0
2014-01-29 14:55:00,26.56,26.56,26.5,26.5,15400.0,20.3442,20.3442,20.2983,20.2983,15400.0
2014-01-29 15:00:00,26.5,26.53,26.5,26.51,16200.0,20.2983,20.3213,20.2983,20.3059,16200.0
2014-01-29 15:05:00,26.5,26.53,26.48,26.52,23800.0,20.2983,20.3213,20.283,20.3136,23800.0
2014-01-29 15:10:00,26.52,26.53,26.45,26.46,19000.0,20.3136,20.3213,20.26,20.2676,19000.0
2014-01-29 15:15:00,26.46,26.5,26.43,26.43,15200.0,20.2676,20.2983,20.2447,20.2447,15200.0
2014-01-29 15:20:00,26.42,26.5,26.42,26.5,18800.0,20.237,20.2983,20.237,20.2983,18800.0
2014-01-29 15:25:00,26.49,26.5,26.45,26.47,13800.0,20.2906,20.2983,20.26,20.2753,13800.0
2014-01-29 15:30:00,26.46,26.49,26.42,26.44,41400.0,20.2676,20.2906,20.237,20.2523,41400.0
2014-01-29 15:35:00,26.45,26.51,26.43,26.49,37600.0,20.26,20.3059,20.2447,20.2906,37600.0
2014-01-29 15:40:00,26.48,26.5,26.46,26.5,36800.0,20.283,20.2983,20.2676,20.2983,36800.0
2014-01-29 15:45:00,26.5,26.52,26.49,26.49,48800.0,20.2983,20.3136,20.2906,20.2906,48800.0
2014-01-29 15:50:00,26.5,26.5,26.46,26.49,36600.0,20.2983,20.2983,20.2676,20.2906,36600.0
2014-01-29 15:55:00,26.49,26.5,26.45,26.46,59400.0,20.2906,20.2983,20.26,20.2676,59400.0
2014-01-30 09:30:00,26.78,26.8,26.63,26.67,64600.0,20.5128,20.5281,20.3979,20.4285,64600.0
2014-01-30 09:35:00,26.64,26.81,26.64,26.75,25600.0,20.4055,20.5357,20.4055,20.4898,25600.0
2014-01-30 09:40:00,26.75,26.8,26.63,26.65,35400.0,20.4898,20.5281,20.3979,20.4132,35400.0
2014-01-30 09:45:00,26.66,26.7,26.63,26.63,42400.0,20.4208,20.4515,20.3979,20.3979,42400.0
2014-01-30 09:50:00,26.63,26.66,26.61,26.62,47800.0,20.3979,20.4208,20.3825,20.3902,47800.0
2014-01-30 09:55:00,26.63,26.67,26.61,26.65,78200.0,20.3979,20.4285,20.3825,20.4132,78200.0
2014-01-30 10:00:00,26.65,26.79,26.63,26.74,69200.0,20.4132,20.5204,20.3979,20.4821,69200.0
2014-01-30 10:05:00,26.73,26.73,26.68,26.72,65200.0,20.4745,20.4745,20.4362,20.4668,65200.0
2014-01-30 10:10:00,26.74,26.74,26.68,26.71,52400.0,20.4821,20.4821,20.4362,20.4591,52400.0
2014-01-30 10:15:00,26.7,26.77,26.68,26.74,60400.0,20.4515,20.5051,20.4362,20.4821,60400.0
2014-01-30 10:20:00,26.75,26.83,26.75,26.8,78000.0,20.4898,20.5511,20.4898,20.5281,78000.0
2014-01-30 10:25:00,26.8,26.83,26.77,26.79,69000.0,20.5281,20.5511,20.5051,20.5204,69000.0
2014-01-30 10:30:00,26.8,26.85,26.79,26.8,41800.0,20.5281,20.5664,20.5204,20.5281,41800.0
2014-01-30 10:35:00,26.8,26.85,26.79,26.81,51400.0,20.5281,20.5664,20.5204,20.5357,51400.0
2014-01-30 10:40:00,26.81,26.9,26.81,26.86,31200.0,20.5357,20.6047,20.5357,20.574,31200.0
2014-01-30 10:45:00,26.88,26.89,26.84,26.87,40400.0,20.5894,20.597,20.5587,20.5817,40400.0
2014-01-30 10:50:00,26.86,26.86,26.77,26.8,39800.0,20.574,20.574,20.5051,20.5281,39800.0
2014-01-30 10:55:00,26.8,26.8,26.77,26.79,27000.0,20.5281,20.5281,20.5051,20.5204,27000.0
2014-01-30 11:00:00,26.79,26.83,26.76,26.83,41600.0,20.5204,20.5511,20.4974,20.5511,41600.0
2014-01-30 11:05:00,26.85,26.89,26.83,26.83,14400.0,20.5664,20.597,20.5511,20.5511,14400.0
2014-01-30 11:10:00,26.83,26.83,26.78,26.8,58200.0,20.5511,20.5511,20.5128,20.5281,58200.0
2014-01-30 11:15:00,26.8,26.82,26.77,26.8,47000.0,20.5281,20.5434,20.5051,20.5281,47000.0
2014-01-30 11:20:00,26.8,26.91,26.79,26.91,23400.0,20.5281,20.6123,20.5204,20.6123,23400.0
2014-01-30 11:25:00,26.89,26.93,26.89,26.89,13600.0,20.597,20.6277,20.597,20.597,13600.0
2014-01-30 11:30:00,26.89,26.92,26.86,26.86,6800.0,20.597,20.62,20.574,20.574,6800.0
2014-01-30 11:35:00,26.85,26.85,26.74,26.78,38400.0,20.5664,20.5664,20.4821,20.5128,38400.0
2014-01-30 11:40:00,26.76,26.78,26.75,26.75,31800.0,20.4974,20.5128,20.4898,20.4898,31800.0
2014-01-30 11:45:00,26.77,26.78,26.75,26.76,17600.0,20.5051,20.5128,20.4898,20.4974,17600.0
2014-01-30 11:50:00,26.76,26.8,26.75,26.75,44800.0,20.4974,20.5281,20.4898,20.4898,44800.0
2014-01-30 11:55:00,26.75,26.78,26.75,26.75,41400.0,20.4898,20.5128,20.4898,20.4898,41400.0
2014-01-30 12:00:00,26.75,26.79,26.75,26.78,20400.0,20.4898,20.5204,20.4898,20.5128,20400.0
2014-01-30 12:05:00,26.79,26.79,26.76,26.76,6000.0,20.5204,20.5204,20.4974,20.4974,6000.0
2014-01-30 12:10:00,26.77,26.78,26.74,26.74,24800.0,20.5051,20.5128,20.4821,20.4821,24800.0
2014-01-30 12:15:00,26.73,26.73,26.65,26.65,16400.0,20.4745,20.4745,20.4132,20.4132,16400.0
2014-01-30 12:20:00,26.65,26.66,26.64,26.66,26400.0,20.4132,20.4208,20.4055,20.4208,26400.0
2014-01-30 12:25:00,26.66,26.67,26.63,26.64,14600.0,20.4208,20.4285,20.3979,20.4055,14600.0
2014-01-30 12:30:00,26.64,26.67,26.61,26.62,19200.0,20.4055,20.4285,20.3825,20.3902,19200.0
2014-01-30 12:35:00,26.63,26.63,26.61,26.61,12800.0,20.3979,20.3979,20.3825,20.3825,12800.0
2014-01-30 12:40:00,26.63,26.64,26.59,26.6,28600.0,20.3979,20.4055,20.3672,20.3749,28600.0
2014-01-30 12:45:00,26.6,26.6,26.55,26.56,35800.0,20.3749,20.3749,20.3366,20.3442,35800.0
2014-01-30 12:50:00,26.57,26.61,26.57,26.61,6000.0,20.3519,20.3825,20.3519,20.3825,6000.0
2014-01-30 12:55:00,26.61,26.66,26.61,26.63,61000.0,20.3825,20.4208,20.3825,20.3979,61000.0
2014-01-30 13:00:00,26.63,26.63,26.58,26.6,24200.0,20.3979,20.3979,20.3596,20.3749,24200.0
2014-01-30 13:05:00,26.6,26.66,26.57,26.66,95600.0,20.3749,20.4208,20.3519,20.4208,95600.0
2014-01-30 13:10:00,26.67,26.67,26.59,26.61,30200.0,20.4285,20.4285,20.3672,20.3825,30200.0
2014-01-30 13:15:00,26.61,26.65,26.61,26.63,10800.0,20.3825,20.4132,20.3825,20.3979,10800.0
2014-01-30 13:20:00,26.63,26.65,26.59,26.65,15600.0,20.3979,20.4132,20.3672,20.4132,15600.0
2014-01-30 13:25:00,26.65,26.66,26.58,26.58,16800.0,20.4132,20.4208,20.3596,20.3596,16800.0
2014-01-30 13:30:00,26.59,26.59,26.54,26.55,19000.0,20.3672,20.3672,20.3289,20.3366,19000.0
2014-01-30 13:35:00,26.56,26.56,26.51,26.51,17000.0,20.3442,20.3442,20.3059,20.3059,17000.0
2014-01-30 13:40:00,26.51,26.52,26.5,26.51,23000.0,20.3059,20.3136,20.2983,20.3059,23000.0
2014-01-30 13:45:00,26.51,26.65,26.5,26.64,154800.0,20.3059,20.4132,20.2983,20.4055,154800.0
2014-01-30 13:50:00,26.65,26.72,26.6,26.63,90200.0,20.4132,20.4668,20.3749,20.3979,90200.0
2014-01-30 13:55:00,26.63,26.65,26.59,26.61,30000.0,20.3979,20.4132,20.3672,20.3825,30000.0
2014-01-30 14:00:00,26.6,26.61,26.58,26.58,42000.0,20.3749,20.3825,20.3596,20.3596,42000.0
2014-01-30 14:05:00,26.58,26.61,26.58,26.61,19200.0,20.3596,20.3825,20.3596,20.3825,19200.0
2014-01-30 14:10:00,26.61,26.62,26.6,26.6,48200.0,20.3825,20.3902,20.3749,20.3749,48200.0
2014-01-30 14:15:00,26.6,26.64,26.6,26.61,14800.0,20.3749,20.4055,20.3749,20.3825,14800.0
2014-01-30 14:20:00,26.61,26.61,26.59,26.59,29200.0,20.3825,20.3825,20.3672,20.3672,29200.0
2014-01-30 14:25:00,26.59,26.6,26.55,26.58,33000.0,20.3672,20.3749,20.3366,20.3596,33000.0
2014-01-30 14:30:00,26.58,26.65,26.57,26.63,35600.0,20.3596,20.4132,20.3519,20.3979,35600.0
2014-01-30 14:35:00,26.63,26.67,26.63,26.63,25400.0,20.3979,20.4285,20.3979,20.3979,25400.0
2014-01-30 14:40:00,26.63,26.64,26.6,26.6,68800.0,20.3979,20.4055,20.3749,20.3749,68800.0
2014-01-30 14:45:00,26.6,26.62,26.6,26.6,15800.0,20.3749,20.3902,20.3749,20.3749,15800.0
2014-01-30 14:50:00,26.61,26.61,26.57,26.58,22000.0,20.3825,20.3825,20.3519,20.3596,22000.0
2014-01-30 14:55:00,26.58,26.58,26.55,26.56,13200.0,20.3596,20.3596,20.3366,20.3442,13200.0
2014-01-30 15:00:00,26.56,26.61,26.56,26.61,28000.0,20.3442,20.3825,20.3442,20.3825,28000.0
2014-01-30 15:05:00,26.61,26.61,26.57,26.57,16800.0,20.3825,20.3825,20.3519,20.3519,16800.0
2014-01-30 15:10:00,26.58,26.59,26.56,26.58,26600.0,20.3596,20.3672,20.3442,20.3596,26600.0
2014-01-30 15:15:00,26.58,26.58,26.56,26.57,29400.0,20.3596,20.3596,20.3442,20.3519,29400.0
2014-01-30 15:20:00,26.57,26.57,26.54,26.56,17000.0,20.3519,20.3519,20.3289,20.3442,17000.0
2014-01-30 15:25:00,26.56,26.57,26.52,26.53,63000.0,20.3442,20.3519,20.3136,20.3213,63000.0
2014-01-30 15:30:00,26.53,26.59,26.53,26.55,45400.0,20.3213,20.3672,20.3213,20.3366,45400.0
2014-01-30 15:35:00,26.55,26.56,26.52,26.53,48800.0,20.3366,20.3442,20.3136,20.3213,48800.0
2014-01-30 15:40:00,26.53,26.53,26.49,26.5,36000.0,20.3213,20.3213,20.2906,20.2983,36000.0
2014-01-30 15:45:00,26.5,26.54,26.49,26.5,95400.0,20.2983,20.3289,20.2906,20.2983,95400.0
2014-01-30 15:50:00,26.5,26.54,26.49,26.5,121000.0,20.2983,20.3289,20.2906,20.2983,121000.0
2014-01-30 15:55:00,26.5,26.52,26.48,26.5,229200.0,20.2983,20.3136,20.283,20.2983,229200.0
2014-01-31 09:30:00,26.22,26.25,26.21,26.25,5800.0,20.0838,20.1068,20.0762,20.1068,5800.0
2014-01-31 09:35:00,26.25,26.27,26.15,26.25,142800.0,20.1068,20.1221,20.0302,20.1068,142800.0
2014-01-31 09:40:00,26.22,26.39,26.21,26.32,45400.0,20.0838,20.214,20.0762,20.1604,45400.0
2014-01-31 09:45:00,26.34,26.43,26.34,26.42,24200.0,20.1757,20.2447,20.1757,20.237,24200.0
2014-01-31 09:50:00,26.44,26.47,26.28,26.32,14800.0,20.2523,20.2753,20.1298,20.1604,14800.0
2014-01-31 09:55:00,26.35,26.4,26.33,26.39,48200.0,20.1834,20.2217,20.1681,20.214,48200.0
2014-01-31 10:00:00,26.39,26.46,26.39,26.43,10200.0,20.214,20.2676,20.214,20.2447,10200.0
2014-01-31 10:05:00,26.45,26.5,26.43,26.49,7800.0,20.26,20.2983,20.2447,20.2906,7800.0
2014-01-31 10:10:00,26.48,26.58,26.45,26.54,51000.0,20.283,20.3596,20.26,20.3289,51000.0
2014-01-31 10:15:00,26.54,26.66,26.54,26.65,27600.0,20.3289,20.4208,20.3289,20.4132,27600.0
2014-01-31 10:20:00,26.63,26.66,26.6,26.6,11400.0,20.3979,20.4208,20.3749,20.3749,11400.0
2014-01-31 10:25:00,26.61,26.61,26.59,26.61,9200.0,20.3825,20.3825,20.3672,20.3825,9200.0
2014-01-31 10:30:00,26.6,26.67,26.6,26.65,32200.0,20.3749,20.4285,20.3749,20.4132,32200.0
2014-01-31 10:35:00,26.65,26.71,26.65,26.71,11400.0,20.4132,20.4591,20.4132,20.4591,11400.0
2014-01-31 10:40:00,26.71,26.75,26.69,26.69,16000.0,20.4591,20.4898,20.4438,20.4438,16000.0
2014-01-31 10:45:00,26.72,26.8,26.7,26.8,34600.0,20.4668,20.5281,20.4515,20.5281,34600.0
2014-01-31 10:50:00,26.8,26.84,26.76,26.79,23000.0,20.5281,20.5587,20.4974,20.5204,23000.0
2014-01-31 10:55:00,26.8,26.84,26.79,26.8,16200.0,20.5281,20.5587,20.5204,20.5281,16200.0
2014-01-31 11:00:00,26.8,26.9,26.78,26.9,21200.0,20.5281,20.6047,20.5128,20.6047,21200.0
2014-01-31 11:05:00,26.9,26.93,26.86,26.93,27400.0,20.6047,20.6277,20.574,20.6277,27400.0
2014-01-31 11:10:00,26.92,26.98,26.91,26.98,52200.0,20.62,20.666,20.6123,20.666,52200.0
2014-01-31 11:15:00,26.98,27.06,26.97,27.0,58400.0,20.666,20.7272,20.6583,20.6813,58400.0
2014-01-31 11:20:00,27.02,27.08,27.0,27.08,25600.0,20.6966,20.7425,20.6813,20.7425,25600.0
2014-01-31 11:25:00,27.06,27.11,27.03,27.11,37000.0,20.7272,20.7655,20.7043,20.7655,37000.0
2014-01-31 11:30:00,27.11,27.11,27.04,27.05,22800.0,20.7655,20.7655,20.7119,20.7196,22800.0
2014-01-31 11:35:00,27.05,27.06,27.0,27.03,17800.0,20.7196,20.7272,20.6813,20.7043,17800.0
2014-01-31 11:40:00,27.03,27.03,27.0,27.03,17400.0,20.7043,20.7043,20.6813,20.7043,17400.0
2014-01-31 11:45:00,27.03,27.07,27.03,27.04,13600.0,20.7043,20.7349,20.7043,20.7119,13600.0
2014-01-31 11:50:00,27.05,27.05,27.03,27.05,8000.0,20.7196,20.7196,20.7043,20.7196,8000.0
2014-01-31 11:55:00,27.04,27.09,27.04,27.09,24600.0,20.7119,20.7502,20.7119,20.7502,24600.0
2014-01-31 12:00:00,27.09,27.14,27.09,27.1,21200.0,20.7502,20.7885,20.7502,20.7579,21200.0
2014-01-31 12:05:00,27.09,27.1,27.06,27.08,29600.0,20.7502,20.7579,20.7272,20.7425,29600.0
2014-01-31 12:10:00,27.08,27.1,27.02,27.02,21200.0,20.7425,20.7579,20.6966,20.6966,21200.0
2014-01-31 12:15:00,27.02,27.05,27.02,27.05,38800.0,20.6966,20.7196,20.6966,20.7196,38800.0
2014-01-31 12:20:00,27.05,27.07,27.05,27.06,23200.0,20.7196,20.7349,20.7196,20.7272,23200.0
2014-01-31 12:25:00,27.05,27.09,27.05,27.09,15200.0,20.7196,20.7502,20.7196,20.7502,15200.0
2014-01-31 12:30:00,27.09,27.11,27.07,27.1,106400.0,20.7502,20.7655,20.7349,20.7579,106400.0
2014-01-31 12:35:00,27.1,27.11,27.09,27.11,24000.0,20.7579,20.7655,20.7502,20.7655,24000.0
2014-01-31 12:40:00,27.1,27.17,27.09,27.17,36400.0,20.7579,20.8115,20.7502,20.8115,36400.0
2014-01-31 12:45:00,27.16,27.16,27.11,27.11,15600.0,20.8038,20.8038,20.7655,20.7655,15600.0
2014-01-31 12:50:00,27.11,27.15,27.1,27.14,26800.0,20.7655,20.7962,20.7579,20.7885,26800.0
2014-01-31 12:55:00,27.14,27.18,27.13,27.13,26000.0,20.7885,20.8191,20.7808,20.7808,26000.0
2014-01-31 13:00:00,27.13,27.15,27.11,27.14,31800.0,20.7808,20.7962,20.7655,20.7885,31800.0
2014-01-31 13:05:00,27.14,27.14,27.08,27.11,82200.0,20.7885,20.7885,20.7425,20.7655,82200.0
2014-01-31 13:10:00,27.1,27.17,27.1,27.15,30800.0,20.7579,20.8115,20.7579,20.7962,30800.0
2014-01-31 13:15:00,27.15,27.16,27.11,27.11,58600.0,20.7962,20.8038,20.7655,20.7655,58600.0
2014-01-31 13:20:00,27.11,27.11,27.1,27.11,31800.0,20.7655,20.7655,20.7579,20.7655,31800.0
2014-01-31 13:25:00,27.1,27.13,27.1,27.11,25800.0,20.7579,20.7808,20.7579,20.7655,25800.0
2014-01-31 13:30:00,27.11,27.13,27.1,27.1,16600.0,20.7655,20.7808,20.7579,20.7579,16600.0
2014-01-31 13:35:00,27.1,27.11,27.1,27.11,14800.0,20.7579,20.7655,20.7579,20.7655,14800.0
2014-01-31 13:40:00,27.11,27.18,27.11,27.15,15600.0,20.7655,20.8191,20.7655,20.7962,15600.0
2014-01-31 13:45:00,27.15,27.22,27.13,27.18,11600.0,20.7962,20.8498,20.7808,20.8191,11600.0
2014-01-31 13:50:00,27.18,27.22,27.18,27.22,11800.0,20.8191,20.8498,20.8191,20.8498,11800.0
2014-01-31 13:55:00,27.22,27.29,27.2,27.28,32800.0,20.8498,20.9034,20.8345,20.8957,32800.0
2014-01-31 14:00:00,27.28,27.29,27.25,27.28,25600.0,20.8957,20.9034,20.8728,20.8957,25600.0
2014-01-31 14:05:00,27.28,27.34,27.27,27.34,39000.0,20.8957,20.9417,20.8881,20.9417,39000.0
2014-01-31 14:10:00,27.34,27.35,27.31,27.35,39400.0,20.9417,20.9494,20.9187,20.9494,39400.0
2014-01-31 14:15:00,27.35,27.36,27.33,27.35,35400.0,20.9494,20.957,20.934,20.9494,35400.0
2014-01-31 14:20:00,27.35,27.36,27.34,27.36,29000.0,20.9494,20.957,20.9417,20.957,29000.0
2014-01-31 14:25:00,27.36,27.41,27.35,27.39,29800.0,20.957,20.9953,20.9494,20.98,29800.0
2014-01-31 14:30:00,27.39,27.39,27.36,27.38,24600.0,20.98,20.98,20.957,20.9723,24600.0
2014-01-31 14:35:00,27.38,27.41,27.37,27.39,30400.0,20.9723,20.9953,20.9647,20.98,30400.0
2014-01-31 14:40:00,27.39,27.49,27.36,27.48,44800.0,20.98,21.0566,20.957,21.0489,44800.0
2014-01-31 14:45:00,27.47,27.48,27.45,27.45,52600.0,21.0413,21.0489,21.026,21.026,52600.0
2014-01-31 14:50:00,27.45,27.45,27.29,27.37,111000.0,21.026,21.026,20.9034,20.9647,111000.0
2014-01-31 14:55:00,27.36,27.39,27.33,27.33,24200.0,20.957,20.98,20.934,20.934,24200.0
2014-01-31 15:00:00,27.34,27.34,27.29,27.32,25000.0,20.9417,20.9417,20.9034,20.9264,25000.0
2014-01-31 15:05:00,27.32,27.32,27.28,27.29,25600.0,20.9264,20.9264,20.8957,20.9034,25600.0
2014-01-31 15:10:00,27.29,27.29,27.27,27.29,17800.0,20.9034,20.9034,20.8881,20.9034,17800.0
2014-01-31 15:15:00,27.29,27.29,27.24,27.25,37400.0,20.9034,20.9034,20.8651,20.8728,37400.0
2014-01-31 15:20:00,27.24,27.25,27.21,27.24,35800.0,20.8651,20.8728,20.8421,20.8651,35800.0
2014-01-31 15:25:00,27.24,27.28,27.24,27.28,42200.0,20.8651,20.8957,20.8651,20.8957,42200.0
2014-01-31 15:30:00,27.29,27.34,27.28,27.34,64600.0,20.9034,20.9417,20.8957,20.9417,64600.0
2014-01-31 15:35:00,27.34,27.34,27.32,27.34,83600.0,20.9417,20.9417,20.9264,20.9417,83600.0
2014-01-31 15:40:00,27.34,27.35,27.34,27.35,58000.0,20.9417,20.9494,20.9417,20.9494,58000.0
2014-01-31 15:45:00,27.35,27.35,27.28,27.32,78000.0,20.9494,20.9494,20.8957,20.9264,78000.0
2014-01-31 15:50:00,27.32,27.32,27.29,27.29,96200.0,20.9264,20.9264,20.9034,20.9034,96200.0
2014-01-31 15:55:00,27.29,27.29,27.26,27.26,188200.0,20.9034,20.9034,20.8804,20.8804,188200.0
2014-02-03 09:30:00,27.22,27.27,27.15,27.23,49600.0,20.8498,20.8881,20.7962,20.8574,49600.0
2014-02-03 09:35:00,27.21,27.36,27.21,27.24,54600.0,20.8421,20.957,20.8421,20.8651,54600.0
2014-02-03 09:40:00,27.24,27.3,27.21,27.29,35000.0,20.8651,20.9111,20.8421,20.9034,35000.0
2014-02-03 09:45:00,27.28,27.31,27.23,27.25,68000.0,20.8957,20.9187,20.8574,20.8728,68000.0
2014-02-03 09:50:00,27.26,27.33,27.26,27.32,16000.0,20.8804,20.934,20.8804,20.9264,16000.0
2014-02-03 09:55:00,27.35,27.36,27.27,27.28,15000.0,20.9494,20.957,20.8881,20.8957,15000.0
2014-02-03 10:00:00,27.28,27.29,27.13,27.13,46000.0,20.8957,20.9034,20.7808,20.7808,46000.0
2014-02-03 10:05:00,27.11,27.24,27.1,27.22,71600.0,20.7655,20.8651,20.7579,20.8498,71600.0
2014-02-03 10:10:00,27.23,27.27,27.19,27.25,93200.0,20.8574,20.8881,20.8268,20.8728,93200.0
2014-02-03 10:15:00,27.24,27.25,27.2,27.21,75000.0,20.8651,20.8728,20.8345,20.8421,75000.0
2014-02-03 10:20:00,27.2,27.23,27.18,27.18,59800.0,20.8345,20.8574,20.8191,20.8191,59800.0
2014-02-03 10:25:00,27.18,27.24,27.18,27.21,52600.0,20.8191,20.8651,20.8191,20.8421,52600.0
2014-02-03 10:30:00,27.21,27.22,27.17,27.17,42200.0,20.8421,20.8498,20.8115,20.8115,42200.0
2014-02-03 10:35:00,27.17,27.22,27.16,27.2,50200.0,20.8115,20.8498,20.8038,20.8345,50200.0
2014-02-03 10:40:00,27.2,27.21,27.18,27.18,25400.0,20.8345,20.8421,20.8191,20.8191,25400.0
2014-02-03 10:45:00,27.18,27.2,27.16,27.16,66200.0,20.8191,20.8345,20.8038,20.8038,66200.0
2014-02-03 10:50:00,27.16,27.18,27.13,27.16,76000.0,20.8038,20.8191,20.7808,20.8038,76000.0
2014-02-03 10:55:00,27.15,27.15,27.09,27.11,55000.0,20.7962,20.7962,20.7502,20.7655,55000.0
2014-02-03 11:00:00,27.1,27.13,27.03,27.04,46400.0,20.7579,20.7808,20.7043,20.7119,46400.0
2014-02-03 11:05:00,27.03,27.06,27.0,27.0,40600.0,20.7043,20.7272,20.6813,20.6813,40600.0
2014-02-03 11:10:00,27.01,27.03,27.0,27.0,36000.0,20.6889,20.7043,20.6813,20.6813,36000.0
2014-02-03 11:15:00,27.0,27.08,27.0,27.05,33600.0,20.6813,20.7425,20.6813,20.7196,33600.0
2014-02-03 11:20:00,27.04,27.04,27.0,27.0,28800.0,20.7119,20.7119,20.6813,20.6813,28800.0
2014-02-03 11:25:00,27.0,27.03,27.0,27.0,52400.0,20.6813,20.7043,20.6813,20.6813,52400.0
2014-02-03 11:30:00,27.0,27.04,26.98,27.02,38400.0,20.6813,20.7119,20.666,20.6966,38400.0
2014-02-03 11:35:00,27.02,27.03,27.0,27.03,21600.0,20.6966,20.7043,20.6813,20.7043,21600.0
2014-02-03 11:40:00,27.03,27.04,27.01,27.03,24800.0,20.7043,20.7119,20.6889,20.7043,24800.0
2014-02-03 11:45:00,27.02,27.03,27.0,27.01,51600.0,20.6966,20.7043,20.6813,20.6889,51600.0
2014-02-03 11:50:00,27.01,27.06,27.01,27.05,23200.0,20.6889,20.7272,20.6889,20.7196,23200.0
2014-02-03 11:55:00,27.05,27.06,26.92,26.93,36200.0,20.7196,20.7272,20.62,20.6277,36200.0
2014-02-03 12:00:00,26.93,26.93,26.81,26.81,29000.0,20.6277,20.6277,20.5357,20.5357,29000.0
2014-02-03 12:05:00,26.8,26.85,26.79,26.8,30400.0,20.5281,20.5664,20.5204,20.5281,30400.0
2014-02-03 12:10:00,26.79,26.79,26.7,26.75,27400.0,20.5204,20.5204,20.4515,20.4898,27400.0
2014-02-03 12:15:00,26.75,26.78,26.68,26.78,41600.0,20.4898,20.5128,20.4362,20.5128,41600.0
2014-02-03 12:20:00,26.78,26.82,26.74,26.79,26200.0,20.5128,20.5434,20.4821,20.5204,26200.0
2014-02-03 12:25:00,26.81,26.81,26.78,26.8,25200.0,20.5357,20.5357,20.5128,20.5281,25200.0
2014-02-03 12:30:00,26.81,26.86,26.81,26.86,18800.0,20.5357,20.574,20.5357,20.574,18800.0
2014-02-03 12:35:00,26.86,26.86,26.82,26.83,27400.0,20.574,20.574,20.5434,20.5511,27400.0
2014-02-03 12:40:00,26.84,26.89,26.83,26.88,28800.0,20.5587,20.597,20.5511,20.5894,28800.0
2014-02-03 12:45:00,26.89,26.89,26.84,26.84,17200.0,20.597,20.597,20.5587,20.5587,17200.0
2014-02-03 12:50:00,26.84,26.86,26.81,26.86,27400.0,20.5587,20.574,20.5357,20.574,27400.0
2014-02-03 12:55:00,26.86,26.89,26.86,26.88,38400.0,20.574,20.597,20.574,20.5894,38400.0
2014-02-03 13:00:00,26.87,26.91,26.87,26.9,50200.0,20.5817,20.6123,20.5817,20.6047,50200.0
2014-02-03 13:05:00,26.9,26.9,26.86,26.89,45400.0,20.6047,20.6047,20.574,20.597,45400.0
2014-02-03 13:10:00,26.89,26.9,26.86,26.88,31000.0,20.597,20.6047,20.574,20.5894,31000.0
2014-02-03 13:15:00,26.87,26.88,26.86,26.88,51600.0,20.5817,20.5894,20.574,20.5894,51600.0
2014-02-03 13:20:00,26.88,26.88,26.82,26.84,45000.0,20.5894,20.5894,20.5434,20.5587,45000.0
2014-02-03 13:25:00,26.84,26.84,26.77,26.8,42400.0,20.5587,20.5587,20.5051,20.5281,42400.0
2014-02-03 13:30:00,26.78,26.78,26.74,26.76,22800.0,20.5128,20.5128,20.4821,20.4974,22800.0
2014-02-03 13:35:00,26.75,26.76,26.7,26.7,78600.0,20.4898,20.4974,20.4515,20.4515,78600.0
2014-02-03 13:40:00,26.67,26.72,26.66,26.68,26400.0,20.4285,20.4668,20.4208,20.4362,26400.0
2014-02-03 13:45:00,26.68,26.68,26.64,26.65,28000.0,20.4362,20.4362,20.4055,20.4132,28000.0
2014-02-03 13:50:00,26.66,26.67,26.61,26.66,24600.0,20.4208,20.4285,20.3825,20.4208,24600.0
2014-02-03 13:55:00,26.67,26.7,26.66,26.66,23000.0,20.4285,20.4515,20.4208,20.4208,23000.0
2014-02-03 14:00:00,26.67,26.7,26.66,26.69,16000.0,20.4285,20.4515,20.4208,20.4438,16000.0
2014-02-03 14:05:00,26.68,26.74,26.68,26.72,18000.0,20.4362,20.4821,20.4362,20.4668,18000.0
2014-02-03 14:10:00,26.7,26.72,26.68,26.72,18200.0,20.4515,20.4668,20.4362,20.4668,18200.0
2014-02-03 14:15:00,26.72,26.72,26.68,26.69,21000.0,20.4668,20.4668,20.4362,20.4438,21000.0
2014-02-03 14:20:00,26.68,26.69,26.64,26.64,27200.0,20.4362,20.4438,20.4055,20.4055,27200.0
2014-02-03 14:25:00,26.65,26.68,26.65,26.67,27000.0,20.4132,20.4362,20.4132,20.4285,27000.0
2014-02-03 14:30:00,26.68,26.7,26.67,26.67,25600.0,20.4362,20.4515,20.4285,20.4285,25600.0
2014-02-03 14:35:00,26.67,26.68,26.59,26.62,51200.0,20.4285,20.4362,20.3672,20.3902,51200.0
2014-02-03 14:40:00,26.62,26.64,26.57,26.58,41200.0,20.3902,20.4055,20.3519,20.3596,41200.0
2014-02-03 14:45:00,26.57,26.59,26.56,26.57,29800.0,20.3519,20.3672,20.3442,20.3519,29800.0
2014-02-03 14:50:00,26.57,26.59,26.53,26.53,31000.0,20.3519,20.3672,20.3213,20.3213,31000.0
2014-02-03 14:55:00,26.53,26.54,26.47,26.48,39000.0,20.3213,20.3289,20.2753,20.283,39000.0
2014-02-03 15:00:00,26.49,26.53,26.47,26.52,25600.0,20.2906,20.3213,20.2753,20.3136,25600.0
2014-02-03 15:05:00,26.53,26.54,26.5,26.53,35600.0,20.3213,20.3289,20.2983,20.3213,35600.0
2014-02-03 15:10:00,26.53,26.57,26.5,26.56,52600.0,20.3213,20.3519,20.2983,20.3442,52600.0
2014-02-03 15:15:00,26.56,26.57,26.52,26.53,49800.0,20.3442,20.3519,20.3136,20.3213,49800.0
2014-02-03 15:20:00,26.54,26.55,26.52,26.54,84000.0,20.3289,20.3366,20.3136,20.3289,84000.0
2014-02-03 15:25:00,26.54,26.61,26.54,26.61,57400.0,20.3289,20.3825,20.3289,20.3825,57400.0
2014-02-03 15:30:00,26.61,26.63,26.57,26.57,53200.0,20.3825,20.3979,20.3519,20.3519,53200.0
2014-02-03 15:35:00,26.58,26.58,26.55,26.56,70600.0,20.3596,20.3596,20.3366,20.3442,70600.0
2014-02-03 15:40:00,26.56,26.59,26.55,26.57,96600.0,20.3442,20.3672,20.3366,20.3519,96600.0
2014-02-03 15:45:00,26.57,26.58,26.51,26.52,116400.0,20.3519,20.3596,20.3059,20.3136,116400.0
2014-02-03 15:50:00,26.52,26.59,26.5,26.59,167200.0,20.3136,20.3672,20.2983,20.3672,167200.0
2014-02-03 15:55:00,26.58,26.61,26.57,26.61,236000.0,20.3596,20.3825,20.3519,20.3825,236000.0
2014-02-04 09:30:00,26.55,26.68,26.46,26.46,69200.0,20.3366,20.4362,20.2676,20.2676,69200.0
2014-02-04 09:35:00,26.49,26.52,26.42,26.5,45800.0,20.2906,20.3136,20.237,20.2983,45800.0
2014-02-04 09:40:00,26.5,26.55,26.47,26.52,21800.0,20.2983,20.3366,20.2753,20.3136,21800.0
2014-02-04 09:45:00,26.51,26.56,26.47,26.5,48600.0,20.3059,20.3442,20.2753,20.2983,48600.0
2014-02-04 09:50:00,26.52,26.54,26.49,26.54,64600.0,20.3136,20.3289,20.2906,20.3289,64600.0
2014-02-04 09:55:00,26.54,26.64,26.53,26.62,39000.0,20.3289,20.4055,20.3213,20.3902,39000.0
2014-02-04 10:00:00,26.61,26.75,26.61,26.66,59600.0,20.3825,20.4898,20.3825,20.4208,59600.0
2014-02-04 10:05:00,26.65,26.73,26.61,26.61,36000.0,20.4132,20.4745,20.3825,20.3825,36000.0
2014-02-04 10:10:00,26.61,26.66,26.6,26.61,15200.0,20.3825,20.4208,20.3749,20.3825,15200.0
2014-02-04 10:15:00,26.61,26.65,26.59,26.64,35800.0,20.3825,20.4132,20.3672,20.4055,35800.0
2014-02-04 10:20:00,26.64,26.64,26.57,26.63,44200.0,20.4055,20.4055,20.3519,20.3979,44200.0
2014-02-04 10:25:00,26.63,26.67,26.61,26.65,17400.0,20.3979,20.4285,20.3825,20.4132,17400.0
2014-02-04 10:30:00,26.66,26.68,26.64,26.68,24400.0,20.4208,20.4362,20.4055,20.4362,24400.0
2014-02-04 10:35:00,26.68,26.69,26.64,26.69,24400.0,20.4362,20.4438,20.4055,20.4438,24400.0
2014-02-04 10:40:00,26.7,26.73,26.67,26.7,29200.0,20.4515,20.4745,20.4285,20.4515,29200.0
2014-02-04 10:45:00,26.71,26.73,26.67,26.7,34800.0,20.4591,20.4745,20.4285,20.4515,34800.0
2014-02-04 10:50:00,26.71,26.72,26.66,26.66,34200.0,20.4591,20.4668,20.4208,20.4208,34200.0
2014-02-04 10:55:00,26.67,26.67,26.63,26.66,21600.0,20.4285,20.4285,20.3979,20.4208,21600.0
2014-02-04 11:00:00,26.65,26.67,26.61,26.62,17400.0,20.4132,20.4285,20.3825,20.3902,17400.0
2014-02-04 11:05:00,26.62,26.66,26.6,26.62,25200.0,20.3902,20.4208,20.3749,20.3902,25200.0
2014-02-04 11:10:00,26.61,26.65,26.58,26.63,26400.0,20.3825,20.4132,20.3596,20.3979,26400.0
2014-02-04 11:15:00,26.61,26.61,26.57,26.6,20000.0,20.3825,20.3825,20.3519,20.3749,20000.0
2014-02-04 11:20:00,26.6,26.61,26.57,26.58,10000.0,20.3749,20.3825,20.3519,20.3596,10000.0
2014-02-04 11:25:00,26.59,26.61,26.56,26.56,21200.0,20.3672,20.3825,20.3442,20.3442,21200.0
2014-02-04 11:30:00,26.56,26.58,26.56,26.58,11600.0,20.3442,20.3596,20.3442,20.3596,11600.0
2014-02-04 11:35:00,26.57,26.61,26.56,26.6,18800.0,20.3519,20.3825,20.3442,20.3749,18800.0
2014-02-04 11:40:00,26.59,26.59,26.56,26.58,16000.0,20.3672,20.3672,20.3442,20.3596,16000.0
2014-02-04 11:45:00,26.59,26.59,26.56,26.57,13400.0,20.3672,20.3672,20.3442,20.3519,13400.0
2014-02-04 11:50:00,26.57,26.59,26.56,26.58,27800.0,20.3519,20.3672,20.3442,20.3596,27800.0
2014-02-04 11:55:00,26.57,26.58,26.56,26.57,11000.0,20.3519,20.3596,20.3442,20.3519,11000.0
2014-02-04 12:00:00,26.58,26.59,26.57,26.58,6800.0,20.3596,20.3672,20.3519,20.3596,6800.0
2014-02-04 12:05:00,26.57,26.57,26.54,26.54,21800.0,20.3519,20.3519,20.3289,20.3289,21800.0
2014-02-04 12:10:00,26.53,26.53,26.5,26.51,13800.0,20.3213,20.3213,20.2983,20.3059,13800.0
2014-02-04 12:15:00,26.52,26.52,26.48,26.49,20800.0,20.3136,20.3136,20.283,20.2906,20800.0
2014-02-04 12:20:00,26.5,26.5,26.48,26.49,12400.0,20.2983,20.2983,20.283,20.2906,12400.0
2014-02-04 12:25:00,26.48,26.49,26.41,26.41,17000.0,20.283,20.2906,20.2293,20.2293,17000.0
2014-02-04 12:30:00,26.41,26.44,26.4,26.43,10400.0,20.2293,20.2523,20.2217,20.2447,10400.0
2014-02-04 12:35:00,26.45,26.45,26.39,26.39,15600.0,20.26,20.26,20.214,20.214,15600.0
2014-02-04 12:40:00,26.39,26.42,26.36,26.4,24000.0,20.214,20.237,20.191,20.2217,24000.0
2014-02-04 12:45:00,26.41,26.41,26.36,26.39,17000.0,20.2293,20.2293,20.191,20.214,17000.0
2014-02-04 12:50:00,26.39,26.43,26.38,26.43,17200.0,20.214,20.2447,20.2064,20.2447,17200.0
2014-02-04 12:55:00,26.42,26.42,26.4,26.41,47400.0,20.237,20.237,20.2217,20.2293,47400.0
2014-02-04 13:00:00,26.41,26.44,26.41,26.42,9000.0,20.2293,20.2523,20.2293,20.237,9000.0
2014-02-04 13:05:00,26.41,26.46,26.4,26.45,78000.0,20.2293,20.2676,20.2217,20.26,78000.0
2014-02-04 13:10:00,26.45,26.45,26.43,26.45,29400.0,20.26,20.26,20.2447,20.26,29400.0
2014-02-04 13:15:00,26.45,26.47,26.45,26.45,14000.0,20.26,20.2753,20.26,20.26,14000.0
2014-02-04 13:20:00,26.45,26.48,26.43,26.45,25800.0,20.26,20.283,20.2447,20.26,25800.0
2014-02-04 13:25:00,26.45,26.47,26.44,26.46,24200.0,20.26,20.2753,20.2523,20.2676,24200.0
2014-02-04 13:30:00,26.46,26.47,26.45,26.47,21800.0,20.2676,20.2753,20.26,20.2753,21800.0
2014-02-04 13:35:00,26.47,26.48,26.45,26.47,20400.0,20.2753,20.283,20.26,20.2753,20400.0
2014-02-04 13:40:00,26.47,26.48,26.45,26.45,11600.0,20.2753,20.283,20.26,20.26,11600.0
2014-02-04 13:45:00,26.45,26.45,26.4,26.4,58600.0,20.26,20.26,20.2217,20.2217,58600.0
2014-02-04 13:50:00,26.42,26.42,26.34,26.36,23000.0,20.237,20.237,20.1757,20.191,23000.0
2014-02-04 13:55:00,26.36,26.36,26.33,26.34,37600.0,20.191,20.191,20.1681,20.1757,37600.0
2014-02-04 14:00:00,26.35,26.38,26.31,26.33,69800.0,20.1834,20.2064,20.1528,20.1681,69800.0
2014-02-04 14:05:00,26.34,26.4,26.33,26.36,41600.0,20.1757,20.2217,20.1681,20.191,41600.0
2014-02-04 14:10:00,26.36,26.39,26.36,26.38,44800.0,20.191,20.214,20.191,20.2064,44800.0
2014-02-04 14:15:00,26.38,26.38,26.35,26.38,63800.0,20.2064,20.2064,20.1834,20.2064,63800.0
2014-02-04 14:20:00,26.38,26.45,26.38,26.41,57200.0,20.2064,20.26,20.2064,20.2293,57200.0
2014-02-04 14:25:00,26.4,26.4,26.36,26.37,23200.0,20.2217,20.2217,20.191,20.1987,23200.0
2014-02-04 14:30:00,26.37,26.39,26.36,26.38,25200.0,20.1987,20.214,20.191,20.2064,25200.0
2014-02-04 14:35:00,26.37,26.39,26.37,26.38,16000.0,20.1987,20.214,20.1987,20.2064,16000.0
2014-02-04 14:40:00,26.38,26.4,26.37,26.37,36000.0,20.2064,20.2217,20.1987,20.1987,36000.0
2014-02-04 14:45:00,26.38,26.39,26.35,26.37,43200.0,20.2064,20.214,20.1834,20.1987,43200.0
2014-02-04 14:50:00,26.37,26.37,26.34,26.34,34600.0,20.1987,20.1987,20.1757,20.1757,34600.0
2014-02-04 14:55:00,26.35,26.39,26.34,26.38,30000.0,20.1834,20.214,20.1757,20.2064,30000.0
2014-02-04 15:00:00,26.38,26.4,26.36,26.36,37800.0,20.2064,20.2217,20.191,20.191,37800.0
2014-02-04 15:05:00,26.36,26.41,26.36,26.4,83400.0,20.191,20.2293,20.191,20.2217,83400.0
2014-02-04 15:10:00,26.39,26.41,26.38,26.4,36200.0,20.214,20.2293,20.2064,20.2217,36200.0
2014-02-04 15:15:00,26.4,26.43,26.39,26.42,76400.0,20.2217,20.2447,20.214,20.237,76400.0
2014-02-04 15:20:00,26.42,26.46,26.4,26.41,58000.0,20.237,20.2676,20.2217,20.2293,58000.0
2014-02-04 15:25:00,26.41,26.41,26.31,26.34,97600.0,20.2293,20.2293,20.1528,20.1757,97600.0
2014-02-04 15:30:00,26.34,26.41,26.33,26.41,66400.0,20.1757,20.2293,20.1681,20.2293,66400.0
2014-02-04 15:35:00,26.4,26.45,26.4,26.45,61600.0,20.2217,20.26,20.2217,20.26,61600.0
2014-02-04 15:40:00,26.45,26.47,26.43,26.43,71000.0,20.26,20.2753,20.2447,20.2447,71000.0
2014-02-04 15:45:00,26.43,26.43,26.42,26.42,126200.0,20.2447,20.2447,20.237,20.237,126200.0
2014-02-04 15:50:00,26.42,26.47,26.42,26.47,99400.0,20.237,20.2753,20.237,20.2753,99400.0
2014-02-04 15:55:00,26.47,26.47,26.42,26.43,194200.0,20.2753,20.2753,20.237,20.2447,194200.0
2014-02-05 09:30:00,26.42,26.44,26.3,26.42,35000.0,20.237,20.2523,20.1451,20.237,35000.0
2014-02-05 09:35:00,26.39,26.44,26.39,26.42,4400.0,20.214,20.2523,20.214,20.237,4400.0
2014-02-05 09:40:00,26.43,26.47,26.3,26.33,23400.0,20.2447,20.2753,20.1451,20.1681,23400.0
2014-02-05 09:45:00,26.35,26.36,26.24,26.25,4800.0,20.1834,20.191,20.0991,20.1068,4800.0
2014-02-05 09:50:00,26.33,26.34,26.29,26.29,3000.0,20.1681,20.1757,20.1374,20.1374,3000.0
2014-02-05 09:55:00,26.35,26.35,26.23,26.27,26000.0,20.1834,20.1834,20.0915,20.1221,26000.0
2014-02-05 10:00:00,26.33,26.43,26.28,26.41,8600.0,20.1681,20.2447,20.1298,20.2293,8600.0
2014-02-05 10:05:00,26.39,26.39,26.27,26.33,37600.0,20.214,20.214,20.1221,20.1681,37600.0
2014-02-05 10:10:00,26.33,26.38,26.29,26.35,62400.0,20.1681,20.2064,20.1374,20.1834,62400.0
2014-02-05 10:15:00,26.35,26.35,26.25,26.31,68800.0,20.1834,20.1834,20.1068,20.1528,68800.0
2014-02-05 10:20:00,26.3,26.33,26.29,26.33,34200.0,20.1451,20.1681,20.1374,20.1681,34200.0
2014-02-05 10:25:00,26.31,26.49,26.31,26.47,20200.0,20.1528,20.2906,20.1528,20.2753,20200.0
2014-02-05 10:30:00,26.45,26.58,26.41,26.58,292800.0,20.26,20.3596,20.2293,20.3596,292800.0
2014-02-05 10:35:00,26.58,26.68,26.56,26.62,101400.0,20.3596,20.4362,20.3442,20.3902,101400.0
2014-02-05 10:40:00,26.62,26.66,26.52,26.53,9600.0,20.3902,20.4208,20.3136,20.3213,9600.0
2014-02-05 10:45:00,26.53,26.54,26.49,26.51,21600.0,20.3213,20.3289,20.2906,20.3059,21600.0
2014-02-05 10:50:00,26.51,26.53,26.49,26.5,20600.0,20.3059,20.3213,20.2906,20.2983,20600.0
2014-02-05 10:55:00,26.5,26.56,26.5,26.56,16800.0,20.2983,20.3442,20.2983,20.3442,16800.0
2014-02-05 11:00:00,26.54,26.54,26.45,26.5,11600.0,20.3289,20.3289,20.26,20.2983,11600.0
2014-02-05 11:05:00,26.5,26.5,26.43,26.45,12400.0,20.2983,20.2983,20.2447,20.26,12400.0
2014-02-05 11:10:00,26.46,26.5,26.45,26.5,9000.0,20.2676,20.2983,20.26,20.2983,9000.0
2014-02-05 11:15:00,26.49,26.52,26.49,26.5,13200.0,20.2906,20.3136,20.2906,20.2983,13200.0
2014-02-05 11:20:00,26.5,26.53,26.5,26.52,11000.0,20.2983,20.3213,20.2983,20.3136,11000.0
2014-02-05 11:25:00,26.51,26.55,26.5,26.54,13200.0,20.3059,20.3366,20.2983,20.3289,13200.0
2014-02-05 11:30:00,26.54,26.57,26.52,26.57,17800.0,20.3289,20.3519,20.3136,20.3519,17800.0
2014-02-05 11:35:00,26.58,26.59,26.56,26.56,27800.0,20.3596,20.3672,20.3442,20.3442,27800.0
2014-02-05 11:40:00,26.56,26.6,26.56,26.59,14000.0,20.3442,20.3749,20.3442,20.3672,14000.0
2014-02-05 11:45:00,26.6,26.64,26.6,26.61,24800.0,20.3749,20.4055,20.3749,20.3825,24800.0
2014-02-05 11:50:00,26.61,26.64,26.61,26.62,8400.0,20.3825,20.4055,20.3825,20.3902,8400.0
2014-02-05 11:55:00,26.62,26.62,26.58,26.6,14000.0,20.3902,20.3902,20.3596,20.3749,14000.0
2014-02-05 12:00:00,26.59,26.59,26.57,26.57,1000.0,20.3672,20.3672,20.3519,20.3519,1000.0
2014-02-05 12:05:00,26.57,26.6,26.57,26.57,6200.0,20.3519,20.3749,20.3519,20.3519,6200.0
2014-02-05 12:10:00,26.56,26.59,26.55,26.59,6200.0,20.3442,20.3672,20.3366,20.3672,6200.0
2014-02-05 12:15:00,26.57,26.59,26.56,26.59,4600.0,20.3519,20.3672,20.3442,20.3672,4600.0
2014-02-05 12:20:00,26.59,26.6,26.57,26.57,5000.0,20.3672,20.3749,20.3519,20.3519,5000.0
2014-02-05 12:25:00,26.57,26.58,26.52,26.53,8600.0,20.3519,20.3596,20.3136,20.3213,8600.0
2014-02-05 12:30:00,26.54,26.56,26.54,26.55,9000.0,20.3289,20.3442,20.3289,20.3366,9000.0
2014-02-05 12:35:00,26.55,26.55,26.53,26.53,3800.0,20.3366,20.3366,20.3213,20.3213,3800.0
2014-02-05 12:40:00,26.54,26.57,26.54,26.54,5800.0,20.3289,20.3519,20.3289,20.3289,5800.0
2014-02-05 12:45:00,26.53,26.56,26.53,26.55,3200.0,20.3213,20.3442,20.3213,20.3366,3200.0
2014-02-05 12:50:00,26.55,26.57,26.55,26.55,6200.0,20.3366,20.3519,20.3366,20.3366,6200.0
2014-02-05 12:55:00,26.55,26.6,26.55,26.6,2200.0,20.3366,20.3749,20.3366,20.3749,2200.0
2014-02-05 13:00:00,26.58,26.6,26.55,26.6,3800.0,20.3596,20.3749,20.3366,20.3749,3800.0
2014-02-05 13:05:00,26.61,26.61,26.59,26.61,4800.0,20.3825,20.3825,20.3672,20.3825,4800.0
2014-02-05 13:10:00,26.6,26.61,26.6,26.6,4000.0,20.3749,20.3825,20.3749,20.3749,4000.0
2014-02-05 13:15:00,26.6,26.64,26.6,26.62,5200.0,20.3749,20.4055,20.3749,20.3902,5200.0
2014-02-05 13:20:00,26.61,26.61,26.57,26.57,7000.0,20.3825,20.3825,20.3519,20.3519,7000.0
2014-02-05 13:25:00,26.57,26.57,26.53,26.54,13200.0,20.3519,20.3519,20.3213,20.3289,13200.0
2014-02-05 13:30:00,26.55,26.55,26.54,26.54,400.0,20.3366,20.3366,20.3289,20.3289,400.0
2014-02-05 13:35:00,26.53,26.56,26.53,26.56,2800.0,20.3213,20.3442,20.3213,20.3442,2800.0
2014-02-05 13:40:00,26.55,26.62,26.55,26.61,11200.0,20.3366,20.3902,20.3366,20.3825,11200.0
2014-02-05 13:45:00,26.6,26.61,26.59,26.6,4000.0,20.3749,20.3825,20.3672,20.3749,4000.0
2014-02-05 13:50:00,26.6,26.63,26.6,26.61,3200.0,20.3749,20.3979,20.3749,20.3825,3200.0
2014-02-05 13:55:00,26.63,26.68,26.63,26.67,18800.0,20.3979,20.4362,20.3979,20.4285,18800.0
2014-02-05 14:00:00,26.66,26.68,26.65,26.68,11400.0,20.4208,20.4362,20.4132,20.4362,11400.0
2014-02-05 14:05:00,26.67,26.68,26.66,26.68,5800.0,20.4285,20.4362,20.4208,20.4362,5800.0
2014-02-05 14:10:00,26.68,26.71,26.64,26.64,4600.0,20.4362,20.4591,20.4055,20.4055,4600.0
2014-02-05 14:15:00,26.64,26.64,26.6,26.6,5400.0,20.4055,20.4055,20.3749,20.3749,5400.0
2014-02-05 14:20:00,26.6,26.68,26.6,26.65,13000.0,20.3749,20.4362,20.3749,20.4132,13000.0
2014-02-05 14:25:00,26.68,26.68,26.64,26.66,5200.0,20.4362,20.4362,20.4055,20.4208,5200.0
2014-02-05 14:30:00,26.64,26.68,26.64,26.67,3600.0,20.4055,20.4362,20.4055,20.4285,3600.0
2014-02-05 14:35:00,26.66,26.66,26.6,26.6,13600.0,20.4208,20.4208,20.3749,20.3749,13600.0
2014-02-05 14:40:00,26.61,26.61,26.59,26.61,8600.0,20.3825,20.3825,20.3672,20.3825,8600.0
2014-02-05 14:45:00,26.6,26.64,26.6,26.63,24000.0,20.3749,20.4055,20.3749,20.3979,24000.0
2014-02-05 14:50:00,26.63,26.64,26.63,26.64,3600.0,20.3979,20.4055,20.3979,20.4055,3600.0
2014-02-05 14:55:00,26.65,26.65,26.61,26.63,13400.0,20.4132,20.4132,20.3825,20.3979,13400.0
2014-02-05 15:00:00,26.63,26.65,26.62,26.62,21400.0,20.3979,20.4132,20.3902,20.3902,21400.0
2014-02-05 15:05:00,26.61,26.63,26.61,26.61,11400.0,20.3825,20.3979,20.3825,20.3825,11400.0
2014-02-05 15:10:00,26.63,26.66,26.63,26.65,13400.0,20.3979,20.4208,20.3979,20.4132,13400.0
2014-02-05 15:15:00,26.64,26.7,26.63,26.68,16200.0,20.4055,20.4515,20.3979,20.4362,16200.0
2014-02-05 15:20:00,26.68,26.7,26.67,26.68,8400.0,20.4362,20.4515,20.4285,20.4362,8400.0
2014-02-05 15:25:00,26.68,26.72,26.68,26.71,19800.0,20.4362,20.4668,20.4362,20.4591,19800.0
2014-02-05 15:30:00,26.71,26.73,26.67,26.68,56800.0,20.4591,20.4745,20.4285,20.4362,56800.0
2014-02-05 15:35:00,26.68,26.69,26.67,26.68,52000.0,20.4362,20.4438,20.4285,20.4362,52000.0
2014-02-05 15:40:00,26.68,26.71,26.67,26.68,46200.0,20.4362,20.4591,20.4285,20.4362,46200.0
2014-02-05 15:45:00,26.68,26.7,26.67,26.7,59800.0,20.4362,20.4515,20.4285,20.4515,59800.0
2014-02-05 15:50:00,26.69,26.7,26.65,26.66,56800.0,20.4438,20.4515,20.4132,20.4208,56800.0
2014-02-05 15:55:00,26.66,26.66,26.6,26.62,188000.0,20.4208,20.4208,20.3749,20.3902,188000.0
2014-02-06 09:30:00,26.78,26.93,26.66,26.93,25600.0,20.5128,20.6277,20.4208,20.6277,25600.0
2014-02-06 09:35:00,26.93,27.05,26.89,27.0,28600.0,20.6277,20.7196,20.597,20.6813,28600.0
2014-02-06 09:40:00,26.97,27.1,26.97,27.06,11600.0,20.6583,20.7579,20.6583,20.7272,11600.0
2014-02-06 09:45:00,27.07,27.13,27.05,27.13,20800.0,20.7349,20.7808,20.7196,20.7808,20800.0
2014-02-06 09:50:00,27.13,27.2,27.08,27.2,27400.0,20.7808,20.8345,20.7425,20.8345,27400.0
2014-02-06 09:55:00,27.22,27.37,27.22,27.25,152000.0,20.8498,20.9647,20.8498,20.8728,152000.0
2014-02-06 10:00:00,27.25,27.31,27.24,27.27,26600.0,20.8728,20.9187,20.8651,20.8881,26600.0
2014-02-06 10:05:00,27.26,27.35,27.24,27.31,53600.0,20.8804,20.9494,20.8651,20.9187,53600.0
2014-02-06 10:10:00,27.32,27.38,27.29,27.35,18200.0,20.9264,20.9723,20.9034,20.9494,18200.0
2014-02-06 10:15:00,27.33,27.4,27.33,27.39,59000.0,20.934,20.9877,20.934,20.98,59000.0
2014-02-06 10:20:00,27.38,27.4,27.33,27.37,47200.0,20.9723,20.9877,20.934,20.9647,47200.0
2014-02-06 10:25:00,27.37,27.38,27.3,27.36,35400.0,20.9647,20.9723,20.9111,20.957,35400.0
2014-02-06 10:30:00,27.38,27.38,27.32,27.33,8400.0,20.9723,20.9723,20.9264,20.934,8400.0
2014-02-06 10:35:00,27.32,27.32,27.27,27.27,3600.0,20.9264,20.9264,20.8881,20.8881,3600.0
2014-02-06 10:40:00,27.28,27.3,27.27,27.28,5200.0,20.8957,20.9111,20.8881,20.8957,5200.0
2014-02-06 10:45:00,27.28,27.28,27.22,27.24,11000.0,20.8957,20.8957,20.8498,20.8651,11000.0
2014-02-06 10:50:00,27.24,27.25,27.19,27.2,19800.0,20.8651,20.8728,20.8268,20.8345,19800.0
2014-02-06 10:55:00,27.21,27.24,27.21,27.22,4000.0,20.8421,20.8651,20.8421,20.8498,4000.0
2014-02-06 11:00:00,27.25,27.25,27.2,27.21,4600.0,20.8728,20.8728,20.8345,20.8421,4600.0
2014-02-06 11:05:00,27.22,27.27,27.22,27.25,5200.0,20.8498,20.8881,20.8498,20.8728,5200.0
2014-02-06 11:10:00,27.24,27.25,27.21,27.22,2800.0,20.8651,20.8728,20.8421,20.8498,2800.0
2014-02-06 11:15:00,27.24,27.24,27.17,27.17,7400.0,20.8651,20.8651,20.8115,20.8115,7400.0
2014-02-06 11:20:00,27.18,27.2,27.11,27.12,9600.0,20.8191,20.8345,20.7655,20.7732,9600.0
2014-02-06 11:25:00,27.13,27.14,27.08,27.1,12000.0,20.7808,20.7885,20.7425,20.7579,12000.0
2014-02-06 11:30:00,27.09,27.13,27.08,27.08,4600.0,20.7502,20.7808,20.7425,20.7425,4600.0
2014-02-06 11:35:00,27.07,27.1,27.07,27.07,4000.0,20.7349,20.7579,20.7349,20.7349,4000.0
2014-02-06 11:40:00,27.07,27.15,27.07,27.1,3000.0,20.7349,20.7962,20.7349,20.7579,3000.0
2014-02-06 11:45:00,27.1,27.13,27.09,27.09,7000.0,20.7579,20.7808,20.7502,20.7502,7000.0
2014-02-06 11:50:00,27.1,27.17,27.09,27.14,15000.0,20.7579,20.8115,20.7502,20.7885,15000.0
2014-02-06 11:55:00,27.13,27.14,27.11,27.13,4600.0,20.7808,20.7885,20.7655,20.7808,4600.0
2014-02-06 12:00:00,27.16,27.18,27.15,27.15,3000.0,20.8038,20.8191,20.7962,20.7962,3000.0
2014-02-06 12:05:00,27.14,27.15,27.13,27.13,6800.0,20.7885,20.7962,20.7808,20.7808,6800.0
2014-02-06 12:10:00,27.13,27.18,27.11,27.18,15600.0,20.7808,20.8191,20.7655,20.8191,15600.0
2014-02-06 12:15:00,27.18,27.19,27.18,27.18,4600.0,20.8191,20.8268,20.8191,20.8191,4600.0
2014-02-06 12:20:00,27.18,27.2,27.17,27.19,10400.0,20.8191,20.8345,20.8115,20.8268,10400.0
2014-02-06 12:25:00,27.2,27.21,27.18,27.21,17600.0,20.8345,20.8421,20.8191,20.8421,17600.0
2014-02-06 12:30:00,27.21,27.29,27.21,27.27,44200.0,20.8421,20.9034,20.8421,20.8881,44200.0
2014-02-06 12:35:00,27.28,27.29,27.26,27.29,7000.0,20.8957,20.9034,20.8804,20.9034,7000.0
2014-02-06 12:40:00,27.28,27.29,27.26,27.27,6000.0,20.8957,20.9034,20.8804,20.8881,6000.0
2014-02-06 12:45:00,27.28,27.3,27.25,27.29,11000.0,20.8957,20.9111,20.8728,20.9034,11000.0
2014-02-06 12:50:00,27.28,27.29,27.27,27.28,1400.0,20.8957,20.9034,20.8881,20.8957,1400.0
2014-02-06 12:55:00,27.28,27.3,27.27,27.27,5000.0,20.8957,20.9111,20.8881,20.8881,5000.0
2014-02-06 13:00:00,27.28,27.3,27.28,27.28,4200.0,20.8957,20.9111,20.8957,20.8957,4200.0
2014-02-06 13:05:00,27.26,27.27,27.25,27.27,5200.0,20.8804,20.8881,20.8728,20.8881,5200.0
2014-02-06 13:10:00,27.27,27.29,27.26,27.28,16800.0,20.8881,20.9034,20.8804,20.8957,16800.0
2014-02-06 13:15:00,27.27,27.29,27.27,27.28,5600.0,20.8881,20.9034,20.8881,20.8957,5600.0
2014-02-06 13:20:00,27.28,27.29,27.27,27.27,10200.0,20.8957,20.9034,20.8881,20.8881,10200.0
2014-02-06 13:25:00,27.26,27.29,27.26,27.28,4800.0,20.8804,20.9034,20.8804,20.8957,4800.0
2014-02-06 13:30:00,27.28,27.3,27.27,27.3,7200.0,20.8957,20.9111,20.8881,20.9111,7200.0
2014-02-06 13:35:00,27.3,27.32,27.25,27.27,12600.0,20.9111,20.9264,20.8728,20.8881,12600.0
2014-02-06 13:40:00,27.29,27.29,27.26,27.26,5600.0,20.9034,20.9034,20.8804,20.8804,5600.0
2014-02-06 13:45:00,27.27,27.34,27.27,27.32,16800.0,20.8881,20.9417,20.8881,20.9264,16800.0
2014-02-06 13:50:00,27.31,27.32,27.27,27.27,8000.0,20.9187,20.9264,20.8881,20.8881,8000.0
2014-02-06 13:55:00,27.27,27.27,27.25,27.25,3200.0,20.8881,20.8881,20.8728,20.8728,3200.0
2014-02-06 14:00:00,27.25,27.29,27.25,27.27,8200.0,20.8728,20.9034,20.8728,20.8881,8200.0
2014-02-06 14:05:00,27.26,27.29,27.25,27.29,5400.0,20.8804,20.9034,20.8728,20.9034,5400.0
2014-02-06 14:10:00,27.28,27.28,27.26,27.27,4800.0,20.8957,20.8957,20.8804,20.8881,4800.0
2014-02-06 14:15:00,27.27,27.3,27.26,27.28,12200.0,20.8881,20.9111,20.8804,20.8957,12200.0
2014-02-06 14:20:00,27.27,27.34,27.27,27.33,14400.0,20.8881,20.9417,20.8881,20.934,14400.0
2014-02-06 14:25:00,27.34,27.36,27.31,27.32,8600.0,20.9417,20.957,20.9187,20.9264,8600.0
2014-02-06 14:30:00,27.33,27.33,27.31,27.32,9200.0,20.934,20.934,20.9187,20.9264,9200.0
2014-02-06 14:35:00,27.33,27.34,27.32,27.34,6200.0,20.934,20.9417,20.9264,20.9417,6200.0
2014-02-06 14:40:00,27.34,27.34,27.31,27.32,7200.0,20.9417,20.9417,20.9187,20.9264,7200.0
2014-02-06 14:45:00,27.32,27.34,27.31,27.33,18200.0,20.9264,20.9417,20.9187,20.934,18200.0
2014-02-06 14:50:00,27.33,27.36,27.31,27.35,21600.0,20.934,20.957,20.9187,20.9494,21600.0
2014-02-06 14:55:00,27.35,27.35,27.33,27.35,9400.0,20.9494,20.9494,20.934,20.9494,9400.0
2014-02-06 15:00:00,27.34,27.35,27.33,27.34,111000.0,20.9417,20.9494,20.934,20.9417,111000.0
2014-02-06 15:05:00,27.33,27.33,27.31,27.32,45000.0,20.934,20.934,20.9187,20.9264,45000.0
2014-02-06 15:10:00,27.32,27.32,27.25,27.27,14600.0,20.9264,20.9264,20.8728,20.8881,14600.0
2014-02-06 15:15:00,27.27,27.28,27.25,27.28,87800.0,20.8881,20.8957,20.8728,20.8957,87800.0
2014-02-06 15:20:00,27.28,27.29,27.26,27.28,15000.0,20.8957,20.9034,20.8804,20.8957,15000.0
2014-02-06 15:25:00,27.29,27.32,27.29,27.32,37200.0,20.9034,20.9264,20.9034,20.9264,37200.0
2014-02-06 15:30:00,27.31,27.34,27.29,27.33,55200.0,20.9187,20.9417,20.9034,20.934,55200.0
2014-02-06 15:35:00,27.32,27.34,27.31,27.33,19400.0,20.9264,20.9417,20.9187,20.934,19400.0
2014-02-06 15:40:00,27.34,27.36,27.34,27.36,22400.0,20.9417,20.957,20.9417,20.957,22400.0
2014-02-06 15:45:00,27.36,27.36,27.35,27.36,42200.0,20.957,20.957,20.9494,20.957,42200.0
2014-02-06 15:50:00,27.36,27.38,27.35,27.36,75200.0,20.957,20.9723,20.9494,20.957,75200.0
2014-02-06 15:55:00,27.36,27.4,27.34,27.39,78800.0,20.957,20.9877,20.9417,20.98,78800.0
2014-02-07 09:30:00,27.45,27.48,27.36,27.37,14800.0,21.026,21.0489,20.957,20.9647,14800.0
2014-02-07 09:35:00,27.38,27.66,27.38,27.66,19200.0,20.9723,21.1868,20.9723,21.1868,19200.0
2014-02-07 09:40:00,27.6,27.66,27.57,27.58,13200.0,21.1409,21.1868,21.1179,21.1255,13200.0
2014-02-07 09:45:00,27.58,27.6,27.55,27.55,10000.0,21.1255,21.1409,21.1026,21.1026,10000.0
2014-02-07 09:50:00,27.55,27.58,27.48,27.5,30600.0,21.1026,21.1255,21.0489,21.0643,30600.0
2014-02-07 09:55:00,27.53,27.6,27.52,27.6,13000.0,21.0872,21.1409,21.0796,21.1409,13000.0
2014-02-07 10:00:00,27.58,27.71,27.57,27.64,80000.0,21.1255,21.2251,21.1179,21.1715,80000.0
2014-02-07 10:05:00,27.61,27.63,27.57,27.63,13400.0,21.1485,21.1638,21.1179,21.1638,13400.0
2014-02-07 10:10:00,27.6,27.61,27.51,27.51,19400.0,21.1409,21.1485,21.0719,21.0719,19400.0
2014-02-07 10:15:00,27.5,27.57,27.46,27.52,26200.0,21.0643,21.1179,21.0336,21.0796,26200.0
2014-02-07 10:20:00,27.49,27.5,27.43,27.49,74400.0,21.0566,21.0643,21.0106,21.0566,74400.0
2014-02-07 10:25:00,27.47,27.47,27.38,27.38,14600.0,21.0413,21.0413,20.9723,20.9723,14600.0
2014-02-07 10:30:00,27.38,27.44,27.38,27.44,5200.0,20.9723,21.0183,20.9723,21.0183,5200.0
2014-02-07 10:35:00,27.43,27.5,27.43,27.5,6600.0,21.0106,21.0643,21.0106,21.0643,6600.0
2014-02-07 10:40:00,27.49,27.49,27.41,27.43,29200.0,21.0566,21.0566,20.9953,21.0106,29200.0
2014-02-07 10:45:00,27.42,27.5,27.42,27.47,15600.0,21.003,21.0643,21.003,21.0413,15600.0
2014-02-07 10:50:00,27.49,27.49,27.44,27.45,60600.0,21.0566,21.0566,21.0183,21.026,60600.0
2014-02-07 10:55:00,27.43,27.5,27.43,27.5,20800.0,21.0106,21.0643,21.0106,21.0643,20800.0
2014-02-07 11:00:00,27.5,27.55,27.5,27.52,16400.0,21.0643,21.1026,21.0643,21.0796,16400.0
2014-02-07 11:05:00,27.52,27.56,27.5,27.52,15200.0,21.0796,21.1102,21.0643,21.0796,15200.0
2014-02-07 11:10:00,27.52,27.58,27.52,27.58,5400.0,21.0796,21.1255,21.0796,21.1255,5400.0
2014-02-07 11:15:00,27.58,27.6,27.56,27.59,32400.0,21.1255,21.1409,21.1102,21.1332,32400.0
2014-02-07 11:20:00,27.58,27.64,27.58,27.59,50200.0,21.1255,21.1715,21.1255,21.1332,50200.0
2014-02-07 11:25:00,27.59,27.62,27.56,27.56,6400.0,21.1332,21.1562,21.1102,21.1102,6400.0
2014-02-07 11:30:00,27.57,27.64,27.57,27.64,21800.0,21.1179,21.1715,21.1179,21.1715,21800.0
2014-02-07 11:35:00,27.63,27.66,27.63,27.64,17800.0,21.1638,21.1868,21.1638,21.1715,17800.0
2014-02-07 11:40:00,27.65,27.65,27.61,27.65,5000.0,21.1792,21.1792,21.1485,21.1792,5000.0
2014-02-07 11:45:00,27.65,27.69,27.63,27.68,57400.0,21.1792,21.2098,21.1638,21.2021,57400.0
2014-02-07 11:50:00,27.69,27.73,27.67,27.69,24600.0,21.2098,21.2404,21.1945,21.2098,24600.0
2014-02-07 11:55:00,27.71,27.74,27.71,27.74,6400.0,21.2251,21.2481,21.2251,21.2481,6400.0
2014-02-07 12:00:00,27.73,27.73,27.68,27.69,12000.0,21.2404,21.2404,21.2021,21.2098,12000.0
2014-02-07 12:05:00,27.69,27.72,27.67,27.7,141800.0,21.2098,21.2328,21.1945,21.2175,141800.0
2014-02-07 12:10:00,27.7,27.7,27.67,27.68,18200.0,21.2175,21.2175,21.1945,21.2021,18200.0
2014-02-07 12:15:00,27.69,27.7,27.66,27.68,12600.0,21.2098,21.2175,21.1868,21.2021,12600.0
2014-02-07 12:20:00,27.67,27.67,27.63,27.64,10800.0,21.1945,21.1945,21.1638,21.1715,10800.0
2014-02-07 12:25:00,27.64,27.69,27.64,27.69,198600.0,21.1715,21.2098,21.1715,21.2098,198600.0
2014-02-07 12:30:00,27.69,27.69,27.64,27.67,75400.0,21.2098,21.2098,21.1715,21.1945,75400.0
2014-02-07 12:35:00,27.67,27.67,27.59,27.6,76000.0,21.1945,21.1945,21.1332,21.1409,76000.0
2014-02-07 12:40:00,27.6,27.63,27.6,27.63,13600.0,21.1409,21.1638,21.1409,21.1638,13600.0
2014-02-07 12:45:00,27.63,27.63,27.6,27.61,5800.0,21.1638,21.1638,21.1409,21.1485,5800.0
2014-02-07 12:50:00,27.6,27.63,27.6,27.61,6000.0,21.1409,21.1638,21.1409,21.1485,6000.0
2014-02-07 12:55:00,27.61,27.66,27.59,27.66,20600.0,21.1485,21.1868,21.1332,21.1868,20600.0
2014-02-07 13:00:00,27.64,27.67,27.63,27.65,9400.0,21.1715,21.1945,21.1638,21.1792,9400.0
2014-02-07 13:05:00,27.64,27.64,27.61,27.61,3600.0,21.1715,21.1715,21.1485,21.1485,3600.0
2014-02-07 13:10:00,27.6,27.61,27.6,27.61,5600.0,21.1409,21.1485,21.1409,21.1485,5600.0
2014-02-07 13:15:00,27.61,27.61,27.57,27.58,9200.0,21.1485,21.1485,21.1179,21.1255,9200.0
2014-02-07 13:20:00,27.58,27.61,27.58,27.6,7200.0,21.1255,21.1485,21.1255,21.1409,7200.0
2014-02-07 13:25:00,27.61,27.63,27.61,27.62,9400.0,21.1485,21.1638,21.1485,21.1562,9400.0
2014-02-07 13:30:00,27.61,27.63,27.61,27.62,12800.0,21.1485,21.1638,21.1485,21.1562,12800.0
2014-02-07 13:35:00,27.61,27.64,27.61,27.63,5200.0,21.1485,21.1715,21.1485,21.1638,5200.0
2014-02-07 13:40:00,27.64,27.7,27.64,27.67,8400.0,21.1715,21.2175,21.1715,21.1945,8400.0
2014-02-07 13:45:00,27.66,27.68,27.64,27.65,5000.0,21.1868,21.2021,21.1715,21.1792,5000.0
2014-02-07 13:50:00,27.64,27.65,27.63,27.63,5600.0,21.1715,21.1792,21.1638,21.1638,5600.0
2014-02-07 13:55:00,27.64,27.66,27.63,27.65,4000.0,21.1715,21.1868,21.1638,21.1792,4000.0
2014-02-07 14:00:00,27.66,27.68,27.66,27.68,9000.0,21.1868,21.2021,21.1868,21.2021,9000.0
2014-02-07 14:05:00,27.68,27.68,27.67,27.68,10200.0,21.2021,21.2021,21.1945,21.2021,10200.0
2014-02-07 14:10:00,27.69,27.7,27.68,27.69,4600.0,21.2098,21.2175,21.2021,21.2098,4600.0
2014-02-07 14:15:00,27.68,27.7,27.67,27.68,9600.0,21.2021,21.2175,21.1945,21.2021,9600.0
2014-02-07 14:20:00,27.68,27.7,27.68,27.69,16200.0,21.2021,21.2175,21.2021,21.2098,16200.0
2014-02-07 14:25:00,27.7,27.7,27.66,27.66,8200.0,21.2175,21.2175,21.1868,21.1868,8200.0
2014-02-07 14:30:00,27.67,27.67,27.65,27.65,5800.0,21.1945,21.1945,21.1792,21.1792,5800.0
2014-02-07 14:35:00,27.66,27.66,27.62,27.63,5600.0,21.1868,21.1868,21.1562,21.1638,5600.0
2014-02-07 14:40:00,27.64,27.64,27.62,27.64,7000.0,21.1715,21.1715,21.1562,21.1715,7000.0
2014-02-07 14:45:00,27.64,27.65,27.61,27.61,23000.0,21.1715,21.1792,21.1485,21.1485,23000.0
2014-02-07 14:50:00,27.58,27.61,27.58,27.6,4800.0,21.1255,21.1485,21.1255,21.1409,4800.0
2014-02-07 14:55:00,27.59,27.6,27.58,27.58,8600.0,21.1332,21.1409,21.1255,21.1255,8600.0
2014-02-07 15:00:00,27.58,27.6,27.58,27.58,25800.0,21.1255,21.1409,21.1255,21.1255,25800.0
2014-02-07 15:05:00,27.57,27.58,27.56,27.58,12800.0,21.1179,21.1255,21.1102,21.1255,12800.0
2014-02-07 15:10:00,27.58,27.58,27.55,27.55,12000.0,21.1255,21.1255,21.1026,21.1026,12000.0
2014-02-07 15:15:00,27.56,27.58,27.52,27.53,27600.0,21.1102,21.1255,21.0796,21.0872,27600.0
2014-02-07 15:20:00,27.53,27.54,27.53,27.54,6600.0,21.0872,21.0949,21.0872,21.0949,6600.0
2014-02-07 15:25:00,27.54,27.55,27.53,27.55,11600.0,21.0949,21.1026,21.0872,21.1026,11600.0
2014-02-07 15:30:00,27.55,27.58,27.55,27.58,14000.0,21.1026,21.1255,21.1026,21.1255,14000.0
2014-02-07 15:35:00,27.59,27.61,27.58,27.59,24200.0,21.1332,21.1485,21.1255,21.1332,24200.0
2014-02-07 15:40:00,27.59,27.63,27.59,27.62,32000.0,21.1332,21.1638,21.1332,21.1562,32000.0
2014-02-07 15:45:00,27.63,27.66,27.61,27.63,34800.0,21.1638,21.1868,21.1485,21.1638,34800.0
2014-02-07 15:50:00,27.63,27.64,27.57,27.59,54400.0,21.1638,21.1715,21.1179,21.1332,54400.0
2014-02-07 15:55:00,27.59,27.61,27.59,27.61,53000.0,21.1332,21.1485,21.1332,21.1485,53000.0
2014-02-10 09:30:00,27.45,27.64,27.42,27.45,79800.0,21.026,21.1715,21.003,21.026,79800.0
2014-02-10 09:35:00,27.41,27.46,27.4,27.46,276200.0,20.9953,21.0336,20.9877,21.0336,276200.0
2014-02-10 09:40:00,27.5,27.51,27.5,27.5,3800.0,21.0643,21.0719,21.0643,21.0643,3800.0
2014-02-10 09:45:00,27.53,27.58,27.53,27.54,31600.0,21.0872,21.1255,21.0872,21.0949,31600.0
2014-02-10 09:50:00,27.55,27.61,27.55,27.61,26600.0,21.1026,21.1485,21.1026,21.1485,26600.0
2014-02-10 09:55:00,27.6,27.74,27.6,27.7,21400.0,21.1409,21.2481,21.1409,21.2175,21400.0
2014-02-10 10:00:00,27.73,27.74,27.65,27.71,38800.0,21.2404,21.2481,21.1792,21.2251,38800.0
2014-02-10 10:05:00,27.67,27.74,27.66,27.71,10800.0,21.1945,21.2481,21.1868,21.2251,10800.0
2014-02-10 10:10:00,27.72,27.81,27.7,27.8,31000.0,21.2328,21.3017,21.2175,21.2941,31000.0
2014-02-10 10:15:00,27.78,27.83,27.74,27.75,27000.0,21.2787,21.317,21.2481,21.2558,27000.0
2014-02-10 10:20:00,27.75,27.77,27.61,27.61,4400.0,21.2558,21.2711,21.1485,21.1485,4400.0
2014-02-10 10:25:00,27.62,27.65,27.61,27.61,5200.0,21.1562,21.1792,21.1485,21.1485,5200.0
2014-02-10 10:30:00,27.6,27.6,27.53,27.57,8000.0,21.1409,21.1409,21.0872,21.1179,8000.0
2014-02-10 10:35:00,27.58,27.67,27.58,27.64,11400.0,21.1255,21.1945,21.1255,21.1715,11400.0
2014-02-10 10:40:00,27.65,27.65,27.63,27.63,3200.0,21.1792,21.1792,21.1638,21.1638,3200.0
2014-02-10 10:45:00,27.61,27.61,27.54,27.54,5000.0,21.1485,21.1485,21.0949,21.0949,5000.0
2014-02-10 10:50:00,27.53,27.54,27.52,27.53,3800.0,21.0872,21.0949,21.0796,21.0872,3800.0
2014-02-10 10:55:00,27.52,27.6,27.52,27.59,4800.0,21.0796,21.1409,21.0796,21.1332,4800.0
2014-02-10 11:00:00,27.59,27.61,27.55,27.6,12600.0,21.1332,21.1485,21.1026,21.1409,12600.0
2014-02-10 11:05:00,27.57,27.6,27.57,27.6,5000.0,21.1179,21.1409,21.1179,21.1409,5000.0
2014-02-10 11:10:00,27.59,27.6,27.56,27.56,7200.0,21.1332,21.1409,21.1102,21.1102,7200.0
2014-02-10 11:15:00,27.56,27.61,27.56,27.61,6800.0,21.1102,21.1485,21.1102,21.1485,6800.0
2014-02-10 11:20:00,27.62,27.66,27.6,27.64,53200.0,21.1562,21.1868,21.1409,21.1715,53200.0
2014-02-10 11:25:00,27.66,27.74,27.66,27.73,23800.0,21.1868,21.2481,21.1868,21.2404,23800.0
2014-02-10 11:30:00,27.73,27.75,27.7,27.74,20800.0,21.2404,21.2558,21.2175,21.2481,20800.0
2014-02-10 11:35:00,27.73,27.73,27.67,27.68,3000.0,21.2404,21.2404,21.1945,21.2021,3000.0
2014-02-10 11:40:00,27.68,27.8,27.68,27.79,34600.0,21.2021,21.2941,21.2021,21.2864,34600.0
2014-02-10 11:45:00,27.8,27.83,27.78,27.81,17400.0,21.2941,21.317,21.2787,21.3017,17400.0
2014-02-10 11:50:00,27.81,27.86,27.78,27.78,23800.0,21.3017,21.34,21.2787,21.2787,23800.0
2014-02-10 11:55:00,27.78,27.81,27.78,27.78,14600.0,21.2787,21.3017,21.2787,21.2787,14600.0
2014-02-10 12:00:00,27.78,27.78,27.74,27.75,9600.0,21.2787,21.2787,21.2481,21.2558,9600.0
2014-02-10 12:05:00,27.75,27.76,27.71,27.76,13600.0,21.2558,21.2634,21.2251,21.2634,13600.0
2014-02-10 12:10:00,27.75,27.76,27.75,27.75,2400.0,21.2558,21.2634,21.2558,21.2558,2400.0
2014-02-10 12:15:00,27.75,27.77,27.75,27.75,4400.0,21.2558,21.2711,21.2558,21.2558,4400.0
2014-02-10 12:20:00,27.75,27.76,27.74,27.74,3400.0,21.2558,21.2634,21.2481,21.2481,3400.0
2014-02-10 12:25:00,27.74,27.74,27.67,27.67,2600.0,21.2481,21.2481,21.1945,21.1945,2600.0
2014-02-10 12:30:00,27.67,27.7,27.67,27.7,4000.0,21.1945,21.2175,21.1945,21.2175,4000.0
2014-02-10 12:35:00,27.71,27.72,27.68,27.71,14200.0,21.2251,21.2328,21.2021,21.2251,14200.0
2014-02-10 12:40:00,27.69,27.7,27.67,27.67,2400.0,21.2098,21.2175,21.1945,21.1945,2400.0
2014-02-10 12:45:00,27.67,27.68,27.66,27.68,2400.0,21.1945,21.2021,21.1868,21.2021,2400.0
2014-02-10 12:50:00,27.67,27.67,27.67,27.67,1600.0,21.1945,21.1945,21.1945,21.1945,1600.0
2014-02-10 12:55:00,27.66,27.66,27.65,27.65,1800.0,21.1868,21.1868,21.1792,21.1792,1800.0
2014-02-10 13:00:00,27.63,27.64,27.62,27.64,1000.0,21.1638,21.1715,21.1562,21.1715,1000.0
2014-02-10 13:05:00,27.63,27.64,27.61,27.61,5200.0,21.1638,21.1715,21.1485,21.1485,5200.0
2014-02-10 13:10:00,27.63,27.63,27.6,27.6,9000.0,21.1638,21.1638,21.1409,21.1409,9000.0
2014-02-10 13:15:00,27.58,27.63,27.58,27.62,11800.0,21.1255,21.1638,21.1255,21.1562,11800.0
2014-02-10 13:20:00,27.63,27.65,27.63,27.65,4400.0,21.1638,21.1792,21.1638,21.1792,4400.0
2014-02-10 13:25:00,27.66,27.66,27.64,27.64,3600.0,21.1868,21.1868,21.1715,21.1715,3600.0
2014-02-10 13:30:00,27.64,27.66,27.64,27.65,2800.0,21.1715,21.1868,21.1715,21.1792,2800.0
2014-02-10 13:35:00,27.65,27.68,27.65,27.68,7000.0,21.1792,21.2021,21.1792,21.2021,7000.0
2014-02-10 13:40:00,27.68,27.69,27.68,27.68,2400.0,21.2021,21.2098,21.2021,21.2021,2400.0
2014-02-10 13:45:00,27.68,27.68,27.66,27.66,2400.0,21.2021,21.2021,21.1868,21.1868,2400.0
2014-02-10 13:50:00,27.65,27.67,27.65,27.66,12400.0,21.1792,21.1945,21.1792,21.1868,12400.0
2014-02-10 13:55:00,27.66,27.68,27.65,27.68,3400.0,21.1868,21.2021,21.1792,21.2021,3400.0
2014-02-10 14:00:00,27.68,27.68,27.67,27.67,3200.0,21.2021,21.2021,21.1945,21.1945,3200.0
2014-02-10 14:05:00,27.67,27.67,27.65,27.66,3400.0,21.1945,21.1945,21.1792,21.1868,3400.0
2014-02-10 14:10:00,27.65,27.68,27.65,27.67,7400.0,21.1792,21.2021,21.1792,21.1945,7400.0
2014-02-10 14:15:00,27.66,27.69,27.65,27.67,7400.0,21.1868,21.2098,21.1792,21.1945,7400.0
2014-02-10 14:20:00,27.68,27.68,27.66,27.66,9600.0,21.2021,21.2021,21.1868,21.1868,9600.0
2014-02-10 14:25:00,27.67,27.67,27.66,27.67,2600.0,21.1945,21.1945,21.1868,21.1945,2600.0
2014-02-10 14:30:00,27.67,27.67,27.66,27.67,9200.0,21.1945,21.1945,21.1868,21.1945,9200.0
2014-02-10 14:35:00,27.67,27.7,27.67,27.69,8000.0,21.1945,21.2175,21.1945,21.2098,8000.0
2014-02-10 14:40:00,27.68,27.68,27.65,27.65,10200.0,21.2021,21.2021,21.1792,21.1792,10200.0
2014-02-10 14:45:00,27.65,27.66,27.65,27.66,8800.0,21.1792,21.1868,21.1792,21.1868,8800.0
2014-02-10 14:50:00,27.65,27.65,27.64,27.64,2800.0,21.1792,21.1792,21.1715,21.1715,2800.0
2014-02-10 14:55:00,27.64,27.64,27.6,27.6,19400.0,21.1715,21.1715,21.1409,21.1409,19400.0
2014-02-10 15:00:00,27.6,27.63,27.6,27.6,24200.0,21.1409,21.1638,21.1409,21.1409,24200.0
2014-02-10 15:05:00,27.6,27.63,27.6,27.61,12000.0,21.1409,21.1638,21.1409,21.1485,12000.0
2014-02-10 15:10:00,27.61,27.61,27.59,27.59,16800.0,21.1485,21.1485,21.1332,21.1332,16800.0
2014-02-10 15:15:00,27.59,27.59,27.57,27.58,14200.0,21.1332,21.1332,21.1179,21.1255,14200.0
2014-02-10 15:20:00,27.57,27.57,27.53,27.53,42400.0,21.1179,21.1179,21.0872,21.0872,42400.0
2014-02-10 15:25:00,27.53,27.54,27.5,27.52,71000.0,21.0872,21.0949,21.0643,21.0796,71000.0
2014-02-10 15:30:00,27.52,27.53,27.5,27.52,58400.0,21.0796,21.0872,21.0643,21.0796,58400.0
2014-02-10 15:35:00,27.53,27.53,27.5,27.51,51400.0,21.0872,21.0872,21.0643,21.0719,51400.0
2014-02-10 15:40:00,27.5,27.53,27.5,27.51,30000.0,21.0643,21.0872,21.0643,21.0719,30000.0
2014-02-10 15:45:00,27.51,27.52,27.5,27.5,55400.0,21.0719,21.0796,21.0643,21.0643,55400.0
2014-02-10 15:50:00,27.5,27.5,27.49,27.5,61800.0,21.0643,21.0643,21.0566,21.0643,61800.0
2014-02-10 15:55:00,27.5,27.5,27.49,27.5,37000.0,21.0643,21.0643,21.0566,21.0643,37000.0
2014-02-11 09:30:00,27.43,27.74,27.43,27.5,10400.0,21.0106,21.2481,21.0106,21.0643,10400.0
2014-02-11 09:35:00,27.58,27.62,27.58,27.62,4800.0,21.1255,21.1562,21.1255,21.1562,4800.0
2014-02-11 09:40:00,27.58,27.6,27.53,27.6,8400.0,21.1255,21.1409,21.0872,21.1409,8400.0
2014-02-11 09:45:00,27.65,27.68,27.63,27.63,8000.0,21.1792,21.2021,21.1638,21.1638,8000.0
2014-02-11 09:50:00,27.64,27.68,27.59,27.59,56200.0,21.1715,21.2021,21.1332,21.1332,56200.0
2014-02-11 09:55:00,27.59,27.61,27.56,27.56,7000.0,21.1332,21.1485,21.1102,21.1102,7000.0
2014-02-11 10:00:00,27.56,27.58,27.54,27.55,8000.0,21.1102,21.1255,21.0949,21.1026,8000.0
2014-02-11 10:05:00,27.55,27.61,27.54,27.61,9000.0,21.1026,21.1485,21.0949,21.1485,9000.0
2014-02-11 10:10:00,27.61,27.61,27.59,27.61,7200.0,21.1485,21.1485,21.1332,21.1485,7200.0
2014-02-11 10:15:00,27.61,27.69,27.61,27.68,64200.0,21.1485,21.2098,21.1485,21.2021,64200.0
2014-02-11 10:20:00,27.68,27.75,27.68,27.73,47600.0,21.2021,21.2558,21.2021,21.2404,47600.0
2014-02-11 10:25:00,27.74,27.75,27.71,27.72,22200.0,21.2481,21.2558,21.2251,21.2328,22200.0
2014-02-11 10:30:00,27.73,27.75,27.73,27.75,6600.0,21.2404,21.2558,21.2404,21.2558,6600.0
2014-02-11 10:35:00,27.76,27.78,27.73,27.78,13400.0,21.2634,21.2787,21.2404,21.2787,13400.0
2014-02-11 10:40:00,27.78,27.8,27.77,27.8,8600.0,21.2787,21.2941,21.2711,21.2941,8600.0
2014-02-11 10:45:00,27.8,27.83,27.79,27.81,13800.0,21.2941,21.317,21.2864,21.3017,13800.0
2014-02-11 10:50:00,27.8,27.81,27.72,27.72,27800.0,21.2941,21.3017,21.2328,21.2328,27800.0
2014-02-11 10:55:00,27.71,27.75,27.71,27.74,4600.0,21.2251,21.2558,21.2251,21.2481,4600.0
2014-02-11 11:00:00,27.74,27.77,27.72,27.75,21800.0,21.2481,21.2711,21.2328,21.2558,21800.0
2014-02-11 11:05:00,27.75,27.75,27.69,27.71,10200.0,21.2558,21.2558,21.2098,21.2251,10200.0
2014-02-11 11:10:00,27.7,27.71,27.63,27.63,2600.0,21.2175,21.2251,21.1638,21.1638,2600.0
2014-02-11 11:15:00,27.65,27.73,27.65,27.71,6200.0,21.1792,21.2404,21.1792,21.2251,6200.0
2014-02-11 11:20:00,27.71,27.71,27.67,27.7,9400.0,21.2251,21.2251,21.1945,21.2175,9400.0
2014-02-11 11:25:00,27.71,27.77,27.71,27.76,11800.0,21.2251,21.2711,21.2251,21.2634,11800.0
2014-02-11 11:30:00,27.77,27.78,27.73,27.73,8200.0,21.2711,21.2787,21.2404,21.2404,8200.0
2014-02-11 11:35:00,27.75,27.81,27.75,27.81,112200.0,21.2558,21.3017,21.2558,21.3017,112200.0
2014-02-11 11:40:00,27.8,27.81,27.75,27.8,62000.0,21.2941,21.3017,21.2558,21.2941,62000.0
2014-02-11 11:45:00,27.8,27.83,27.75,27.77,109000.0,21.2941,21.317,21.2558,21.2711,109000.0
2014-02-11 11:50:00,27.78,27.85,27.74,27.75,111000.0,21.2787,21.3323,21.2481,21.2558,111000.0
2014-02-11 11:55:00,27.74,27.79,27.74,27.76,24600.0,21.2481,21.2864,21.2481,21.2634,24600.0
2014-02-11 12:00:00,27.75,27.79,27.73,27.79,6600.0,21.2558,21.2864,21.2404,21.2864,6600.0
2014-02-11 12:05:00,27.79,27.79,27.73,27.73,59400.0,21.2864,21.2864,21.2404,21.2404,59400.0
2014-02-11 12:10:00,27.74,27.77,27.73,27.75,48000.0,21.2481,21.2711,21.2404,21.2558,48000.0
2014-02-11 12:15:00,27.75,27.79,27.75,27.77,118000.0,21.2558,21.2864,21.2558,21.2711,118000.0
2014-02-11 12:20:00,27.77,27.77,27.74,27.75,19800.0,21.2711,21.2711,21.2481,21.2558,19800.0
2014-02-11 12:25:00,27.75,27.77,27.75,27.75,11400.0,21.2558,21.2711,21.2558,21.2558,11400.0
2014-02-11 12:30:00,27.76,27.77,27.75,27.76,17600.0,21.2634,21.2711,21.2558,21.2634,17600.0
2014-02-11 12:35:00,27.76,27.77,27.75,27.76,10200.0,21.2634,21.2711,21.2558,21.2634,10200.0
2014-02-11 12:40:00,27.75,27.76,27.75,27.75,13200.0,21.2558,21.2634,21.2558,21.2558,13200.0
2014-02-11 12:45:00,27.76,27.77,27.75,27.75,8200.0,21.2634,21.2711,21.2558,21.2558,8200.0
2014-02-11 12:50:00,27.76,27.76,27.74,27.75,12200.0,21.2634,21.2634,21.2481,21.2558,12200.0
2014-02-11 12:55:00,27.75,27.76,27.75,27.76,8000.0,21.2558,21.2634,21.2558,21.2634,8000.0
2014-02-11 13:00:00,27.75,27.76,27.75,27.76,18400.0,21.2558,21.2634,21.2558,21.2634,18400.0
2014-02-11 13:05:00,27.75,27.86,27.75,27.86,55400.0,21.2558,21.34,21.2558,21.34,55400.0
2014-02-11 13:10:00,27.86,27.93,27.86,27.92,37000.0,21.34,21.3936,21.34,21.386,37000.0
2014-02-11 13:15:00,27.93,27.97,27.93,27.96,21200.0,21.3936,21.4243,21.3936,21.4166,21200.0
2014-02-11 13:20:00,27.96,27.98,27.92,27.96,35000.0,21.4166,21.4319,21.386,21.4166,35000.0
2014-02-11 13:25:00,27.96,27.96,27.94,27.95,9200.0,21.4166,21.4166,21.4013,21.4089,9200.0
2014-02-11 13:30:00,27.95,27.95,27.91,27.92,8600.0,21.4089,21.4089,21.3783,21.386,8600.0
2014-02-11 13:35:00,27.92,27.93,27.9,27.92,14800.0,21.386,21.3936,21.3706,21.386,14800.0
2014-02-11 13:40:00,27.93,27.95,27.93,27.95,2200.0,21.3936,21.4089,21.3936,21.4089,2200.0
2014-02-11 13:45:00,27.93,27.95,27.93,27.94,8000.0,21.3936,21.4089,21.3936,21.4013,8000.0
2014-02-11 13:50:00,27.93,27.96,27.93,27.93,11600.0,21.3936,21.4166,21.3936,21.3936,11600.0
2014-02-11 13:55:00,27.92,27.94,27.91,27.94,15200.0,21.386,21.4013,21.3783,21.4013,15200.0
2014-02-11 14:00:00,27.94,27.96,27.91,27.92,25600.0,21.4013,21.4166,21.3783,21.386,25600.0
2014-02-11 14:05:00,27.92,27.93,27.91,27.93,14000.0,21.386,21.3936,21.3783,21.3936,14000.0
2014-02-11 14:10:00,27.92,27.95,27.92,27.94,22000.0,21.386,21.4089,21.386,21.4013,22000.0
2014-02-11 14:15:00,27.94,27.95,27.93,27.95,16000.0,21.4013,21.4089,21.3936,21.4089,16000.0
2014-02-11 14:20:00,27.94,27.94,27.93,27.94,6600.0,21.4013,21.4013,21.3936,21.4013,6600.0
2014-02-11 14:25:00,27.94,27.95,27.93,27.93,8800.0,21.4013,21.4089,21.3936,21.3936,8800.0
2014-02-11 14:30:00,27.93,27.95,27.93,27.94,16600.0,21.3936,21.4089,21.3936,21.4013,16600.0
2014-02-11 14:35:00,27.93,27.93,27.92,27.93,7600.0,21.3936,21.3936,21.386,21.3936,7600.0
2014-02-11 14:40:00,27.93,27.97,27.93,27.97,15600.0,21.3936,21.4243,21.3936,21.4243,15600.0
2014-02-11 14:45:00,27.96,27.97,27.96,27.97,25800.0,21.4166,21.4243,21.4166,21.4243,25800.0
2014-02-11 14:50:00,27.96,27.97,27.96,27.96,7600.0,21.4166,21.4243,21.4166,21.4166,7600.0
2014-02-11 14:55:00,27.96,27.97,27.95,27.96,19400.0,21.4166,21.4243,21.4089,21.4166,19400.0
2014-02-11 15:00:00,27.96,27.98,27.96,27.98,24600.0,21.4166,21.4319,21.4166,21.4319,24600.0
2014-02-11 15:05:00,27.98,27.98,27.96,27.97,23600.0,21.4319,21.4319,21.4166,21.4243,23600.0
2014-02-11 15:10:00,27.96,27.97,27.96,27.96,11200.0,21.4166,21.4243,21.4166,21.4166,11200.0
2014-02-11 15:15:00,27.96,27.96,27.94,27.94,12600.0,21.4166,21.4166,21.4013,21.4013,12600.0
2014-02-11 15:20:00,27.94,27.94,27.91,27.91,11000.0,21.4013,21.4013,21.3783,21.3783,11000.0
2014-02-11 15:25:00,27.91,27.91,27.86,27.86,11400.0,21.3783,21.3783,21.34,21.34,11400.0
2014-02-11 15:30:00,27.86,27.89,27.86,27.88,22800.0,21.34,21.363,21.34,21.3553,22800.0
2014-02-11 15:35:00,27.88,27.88,27.83,27.84,62000.0,21.3553,21.3553,21.317,21.3247,62000.0
2014-02-11 15:40:00,27.83,27.84,27.82,27.83,35000.0,21.317,21.3247,21.3094,21.317,35000.0
2014-02-11 15:45:00,27.83,27.85,27.81,27.81,41800.0,21.317,21.3323,21.3017,21.3017,41800.0
2014-02-11 15:50:00,27.81,27.82,27.79,27.79,50800.0,21.3017,21.3094,21.2864,21.2864,50800.0
2014-02-11 15:55:00,27.8,27.8,27.75,27.8,108000.0,21.2941,21.2941,21.2558,21.2941,108000.0
2014-02-12 09:30:00,27.82,28.0,27.77,27.99,17200.0,21.3094,21.4472,21.2711,21.4396,17200.0
2014-02-12 09:35:00,27.93,28.08,27.93,28.03,27200.0,21.3936,21.5085,21.3936,21.4702,27200.0
2014-02-12 09:40:00,27.99,28.03,27.93,28.01,16000.0,21.4396,21.4702,21.3936,21.4549,16000.0
2014-02-12 09:45:00,28.01,28.06,27.99,27.99,7200.0,21.4549,21.4932,21.4396,21.4396,7200.0
2014-02-12 09:50:00,28.03,28.05,27.98,28.0,14000.0,21.4702,21.4855,21.4319,21.4472,14000.0
2014-02-12 09:55:00,28.05,28.05,27.95,27.95,8000.0,21.4855,21.4855,21.4089,21.4089,8000.0
2014-02-12 10:00:00,27.96,28.04,27.94,27.96,10000.0,21.4166,21.4779,21.4013,21.4166,10000.0
2014-02-12 10:05:00,27.95,28.0,27.95,28.0,15200.0,21.4089,21.4472,21.4089,21.4472,15200.0
2014-02-12 10:10:00,27.99,28.0,27.96,28.0,9000.0,21.4396,21.4472,21.4166,21.4472,9000.0
2014-02-12 10:15:00,27.99,28.0,27.94,27.94,15200.0,21.4396,21.4472,21.4013,21.4013,15200.0
2014-02-12 10:20:00,27.95,27.97,27.9,27.9,90400.0,21.4089,21.4243,21.3706,21.3706,90400.0
2014-02-12 10:25:00,27.92,27.92,27.86,27.89,29000.0,21.386,21.386,21.34,21.363,29000.0
2014-02-12 10:30:00,27.89,27.89,27.87,27.88,8600.0,21.363,21.363,21.3477,21.3553,8600.0
2014-02-12 10:35:00,27.87,27.92,27.87,27.92,8400.0,21.3477,21.386,21.3477,21.386,8400.0
2014-02-12 10:40:00,27.92,27.94,27.89,27.9,27000.0,21.386,21.4013,21.363,21.3706,27000.0
2014-02-12 10:45:00,27.91,27.92,27.86,27.89,6400.0,21.3783,21.386,21.34,21.363,6400.0
2014-02-12 10:50:00,27.88,27.92,27.88,27.91,9000.0,21.3553,21.386,21.3553,21.3783,9000.0
2014-02-12 10:55:00,27.9,27.9,27.85,27.85,21800.0,21.3706,21.3706,21.3323,21.3323,21800.0
2014-02-12 11:00:00,27.86,27.9,27.86,27.89,12000.0,21.34,21.3706,21.34,21.363,12000.0
2014-02-12 11:05:00,27.88,27.93,27.88,27.92,7400.0,21.3553,21.3936,21.3553,21.386,7400.0
2014-02-12 11:10:00,27.93,27.96,27.9,27.93,24600.0,21.3936,21.4166,21.3706,21.3936,24600.0
2014-02-12 11:15:00,27.93,27.93,27.9,27.93,45200.0,21.3936,21.3936,21.3706,21.3936,45200.0
2014-02-12 11:20:00,27.92,27.92,27.88,27.88,14400.0,21.386,21.386,21.3553,21.3553,14400.0
2014-02-12 11:25:00,27.87,27.91,27.84,27.88,16400.0,21.3477,21.3783,21.3247,21.3553,16400.0
2014-02-12 11:30:00,27.87,27.88,27.84,27.86,26800.0,21.3477,21.3553,21.3247,21.34,26800.0
2014-02-12 11:35:00,27.88,27.89,27.85,27.86,9800.0,21.3553,21.363,21.3323,21.34,9800.0
2014-02-12 11:40:00,27.86,27.87,27.86,27.86,2600.0,21.34,21.3477,21.34,21.34,2600.0
2014-02-12 11:45:00,27.83,27.84,27.83,27.84,1600.0,21.317,21.3247,21.317,21.3247,1600.0
2014-02-12 11:50:00,27.83,27.83,27.8,27.82,4400.0,21.317,21.317,21.2941,21.3094,4400.0
2014-02-12 11:55:00,27.84,27.84,27.83,27.83,4200.0,21.3247,21.3247,21.317,21.317,4200.0
2014-02-12 12:00:00,27.84,27.86,27.84,27.86,14600.0,21.3247,21.34,21.3247,21.34,14600.0
2014-02-12 12:05:00,27.86,27.88,27.82,27.82,5400.0,21.34,21.3553,21.3094,21.3094,5400.0
2014-02-12 12:10:00,27.82,27.85,27.77,27.77,55000.0,21.3094,21.3323,21.2711,21.2711,55000.0
2014-02-12 12:15:00,27.76,27.77,27.73,27.73,8800.0,21.2634,21.2711,21.2404,21.2404,8800.0
2014-02-12 12:20:00,27.73,27.74,27.71,27.74,11000.0,21.2404,21.2481,21.2251,21.2481,11000.0
2014-02-12 12:25:00,27.73,27.73,27.72,27.73,7000.0,21.2404,21.2404,21.2328,21.2404,7000.0
2014-02-12 12:30:00,27.73,27.75,27.72,27.72,14600.0,21.2404,21.2558,21.2328,21.2328,14600.0
2014-02-12 12:35:00,27.72,27.72,27.68,27.69,9400.0,21.2328,21.2328,21.2021,21.2098,9400.0
2014-02-12 12:40:00,27.68,27.74,27.68,27.73,8600.0,21.2021,21.2481,21.2021,21.2404,8600.0
2014-02-12 12:45:00,27.73,27.75,27.73,27.75,7800.0,21.2404,21.2558,21.2404,21.2558,7800.0
2014-02-12 12:50:00,27.74,27.79,27.74,27.79,57800.0,21.2481,21.2864,21.2481,21.2864,57800.0
2014-02-12 12:55:00,27.82,27.84,27.77,27.81,162200.0,21.3094,21.3247,21.2711,21.3017,162200.0
2014-02-12 13:00:00,27.84,27.85,27.76,27.8,36800.0,21.3247,21.3323,21.2634,21.2941,36800.0
2014-02-12 13:05:00,27.81,27.82,27.75,27.77,31000.0,21.3017,21.3094,21.2558,21.2711,31000.0
2014-02-12 13:10:00,27.79,27.83,27.79,27.79,11400.0,21.2864,21.317,21.2864,21.2864,11400.0
2014-02-12 13:15:00,27.8,27.84,27.77,27.79,41600.0,21.2941,21.3247,21.2711,21.2864,41600.0
2014-02-12 13:20:00,27.79,27.81,27.72,27.79,35400.0,21.2864,21.3017,21.2328,21.2864,35400.0
2014-02-12 13:25:00,27.79,27.79,27.75,27.75,30400.0,21.2864,21.2864,21.2558,21.2558,30400.0
2014-02-12 13:30:00,27.78,27.8,27.78,27.79,3000.0,21.2787,21.2941,21.2787,21.2864,3000.0
2014-02-12 13:35:00,27.8,27.81,27.78,27.79,10400.0,21.2941,21.3017,21.2787,21.2864,10400.0
2014-02-12 13:40:00,27.8,27.81,27.8,27.81,4200.0,21.2941,21.3017,21.2941,21.3017,4200.0
2014-02-12 13:45:00,27.81,27.81,27.8,27.8,1200.0,21.3017,21.3017,21.2941,21.2941,1200.0
2014-02-12 13:50:00,27.81,27.82,27.8,27.81,8200.0,21.3017,21.3094,21.2941,21.3017,8200.0
2014-02-12 13:55:00,27.81,27.82,27.8,27.82,8600.0,21.3017,21.3094,21.2941,21.3094,8600.0
2014-02-12 14:00:00,27.82,27.83,27.81,27.82,5000.0,21.3094,21.317,21.3017,21.3094,5000.0
2014-02-12 14:05:00,27.82,27.83,27.82,27.83,4000.0,21.3094,21.317,21.3094,21.317,4000.0
2014-02-12 14:10:00,27.84,27.84,27.83,27.84,17400.0,21.3247,21.3247,21.317,21.3247,17400.0
2014-02-12 14:15:00,27.84,27.86,27.84,27.85,13600.0,21.3247,21.34,21.3247,21.3323,13600.0
2014-02-12 14:20:00,27.85,27.88,27.85,27.88,12000.0,21.3323,21.3553,21.3323,21.3553,12000.0
2014-02-12 14:25:00,27.88,27.88,27.87,27.88,13800.0,21.3553,21.3553,21.3477,21.3553,13800.0
2014-02-12 14:30:00,27.88,27.9,27.88,27.9,21600.0,21.3553,21.3706,21.3553,21.3706,21600.0
2014-02-12 14:35:00,27.9,27.93,27.86,27.86,26400.0,21.3706,21.3936,21.34,21.34,26400.0
2014-02-12 14:40:00,27.86,27.89,27.86,27.89,4200.0,21.34,21.363,21.34,21.363,4200.0
2014-02-12 14:45:00,27.89,27.89,27.86,27.88,30200.0,21.363,21.363,21.34,21.3553,30200.0
2014-02-12 14:50:00,27.89,27.89,27.84,27.84,12600.0,21.363,21.363,21.3247,21.3247,12600.0
2014-02-12 14:55:00,27.84,27.85,27.83,27.84,9600.0,21.3247,21.3323,21.317,21.3247,9600.0
2014-02-12 15:00:00,27.85,27.85,27.84,27.85,7800.0,21.3323,21.3323,21.3247,21.3323,7800.0
2014-02-12 15:05:00,27.84,27.85,27.84,27.84,22200.0,21.3247,21.3323,21.3247,21.3247,22200.0
2014-02-12 15:10:00,27.84,27.86,27.84,27.86,12600.0,21.3247,21.34,21.3247,21.34,12600.0
2014-02-12 15:15:00,27.86,27.89,27.86,27.89,10200.0,21.34,21.363,21.34,21.363,10200.0
2014-02-12 15:20:00,27.88,27.88,27.83,27.83,67400.0,21.3553,21.3553,21.317,21.317,67400.0
2014-02-12 15:25:00,27.83,27.84,27.83,27.84,15000.0,21.317,21.3247,21.317,21.3247,15000.0
2014-02-12 15:30:00,27.84,27.86,27.82,27.83,89400.0,21.3247,21.34,21.3094,21.317,89400.0
2014-02-12 15:35:00,27.83,27.83,27.82,27.83,15600.0,21.317,21.317,21.3094,21.317,15600.0
2014-02-12 15:40:00,27.83,27.85,27.83,27.85,36800.0,21.317,21.3323,21.317,21.3323,36800.0
2014-02-12 15:45:00,27.84,27.86,27.84,27.86,22800.0,21.3247,21.34,21.3247,21.34,22800.0
2014-02-12 15:50:00,27.86,27.88,27.81,27.82,124600.0,21.34,21.3553,21.3017,21.3094,124600.0
2014-02-12 15:55:00,27.82,27.84,27.8,27.83,87600.0,21.3094,21.3247,21.2941,21.317,87600.0
2014-02-13 09:30:00,27.56,27.6,27.42,27.58,40200.0,21.1102,21.1409,21.003,21.1255,40200.0
2014-02-13 09:35:00,27.59,27.6,27.45,27.46,16000.0,21.1332,21.1409,21.026,21.0336,16000.0
2014-02-13 09:40:00,27.48,27.54,27.41,27.44,21000.0,21.0489,21.0949,20.9953,21.0183,21000.0
2014-02-13 09:45:00,27.43,27.5,27.43,27.49,27400.0,21.0106,21.0643,21.0106,21.0566,27400.0
2014-02-13 09:50:00,27.51,27.56,27.44,27.5,19600.0,21.0719,21.1102,21.0183,21.0643,19600.0
2014-02-13 09:55:00,27.49,27.52,27.47,27.47,21000.0,21.0566,21.0796,21.0413,21.0413,21000.0
2014-02-13 10:00:00,27.49,27.54,27.47,27.47,20400.0,21.0566,21.0949,21.0413,21.0413,20400.0
2014-02-13 10:05:00,27.47,27.5,27.47,27.5,25400.0,21.0413,21.0643,21.0413,21.0643,25400.0
2014-02-13 10:10:00,27.5,27.52,27.46,27.49,16400.0,21.0643,21.0796,21.0336,21.0566,16400.0
2014-02-13 10:15:00,27.48,27.53,27.47,27.5,40000.0,21.0489,21.0872,21.0413,21.0643,40000.0
2014-02-13 10:20:00,27.5,27.5,27.47,27.48,25000.0,21.0643,21.0643,21.0413,21.0489,25000.0
2014-02-13 10:25:00,27.49,27.5,27.46,27.46,11600.0,21.0566,21.0643,21.0336,21.0336,11600.0
2014-02-13 10:30:00,27.46,27.46,27.43,27.45,13400.0,21.0336,21.0336,21.0106,21.026,13400.0
2014-02-13 10:35:00,27.46,27.46,27.41,27.42,22600.0,21.0336,21.0336,20.9953,21.003,22600.0
2014-02-13 10:40:00,27.42,27.43,27.4,27.42,13000.0,21.003,21.0106,20.9877,21.003,13000.0
2014-02-13 10:45:00,27.41,27.41,27.3,27.3,387000.0,20.9953,20.9953,20.9111,20.9111,387000.0
2014-02-13 10:50:00,27.3,27.42,27.3,27.42,20000.0,20.9111,21.003,20.9111,21.003,20000.0
2014-02-13 10:55:00,27.42,27.44,27.4,27.4,13600.0,21.003,21.0183,20.9877,20.9877,13600.0
2014-02-13 11:00:00,27.4,27.4,27.37,27.39,10800.0,20.9877,20.9877,20.9647,20.98,10800.0
2014-02-13 11:05:00,27.37,27.39,27.36,27.36,6800.0,20.9647,20.98,20.957,20.957,6800.0
2014-02-13 11:10:00,27.36,27.39,27.36,27.39,3400.0,20.957,20.98,20.957,20.98,3400.0
2014-02-13 11:15:00,27.39,27.41,27.38,27.39,18200.0,20.98,20.9953,20.9723,20.98,18200.0
2014-02-13 11:20:00,27.39,27.42,27.39,27.41,16200.0,20.98,21.003,20.98,20.9953,16200.0
2014-02-13 11:25:00,27.41,27.44,27.4,27.43,6000.0,20.9953,21.0183,20.9877,21.0106,6000.0
2014-02-13 11:30:00,27.43,27.48,27.42,27.48,13200.0,21.0106,21.0489,21.003,21.0489,13200.0
2014-02-13 11:35:00,27.48,27.5,27.46,27.48,16000.0,21.0489,21.0643,21.0336,21.0489,16000.0
2014-02-13 11:40:00,27.49,27.5,27.43,27.45,45600.0,21.0566,21.0643,21.0106,21.026,45600.0
2014-02-13 11:45:00,27.46,27.5,27.46,27.49,7000.0,21.0336,21.0643,21.0336,21.0566,7000.0
2014-02-13 11:50:00,27.49,27.5,27.46,27.49,38600.0,21.0566,21.0643,21.0336,21.0566,38600.0
2014-02-13 11:55:00,27.49,27.5,27.45,27.46,10600.0,21.0566,21.0643,21.026,21.0336,10600.0
2014-02-13 12:00:00,27.46,27.47,27.43,27.45,18600.0,21.0336,21.0413,21.0106,21.026,18600.0
2014-02-13 12:05:00,27.45,27.45,27.4,27.4,14200.0,21.026,21.026,20.9877,20.9877,14200.0
2014-02-13 12:10:00,27.42,27.49,27.42,27.48,12000.0,21.003,21.0566,21.003,21.0489,12000.0
2014-02-13 12:15:00,27.49,27.5,27.49,27.49,2800.0,21.0566,21.0643,21.0566,21.0566,2800.0
2014-02-13 12:20:00,27.5,27.5,27.49,27.49,2600.0,21.0643,21.0643,21.0566,21.0566,2600.0
2014-02-13 12:25:00,27.5,27.54,27.5,27.51,14800.0,21.0643,21.0949,21.0643,21.0719,14800.0
2014-02-13 12:30:00,27.53,27.53,27.5,27.5,4200.0,21.0872,21.0872,21.0643,21.0643,4200.0
2014-02-13 12:35:00,27.51,27.52,27.5,27.51,4800.0,21.0719,21.0796,21.0643,21.0719,4800.0
2014-02-13 12:40:00,27.51,27.51,27.5,27.5,7000.0,21.0719,21.0719,21.0643,21.0643,7000.0
2014-02-13 12:45:00,27.5,27.56,27.5,27.56,6200.0,21.0643,21.1102,21.0643,21.1102,6200.0
2014-02-13 12:50:00,27.56,27.56,27.54,27.55,9800.0,21.1102,21.1102,21.0949,21.1026,9800.0
2014-02-13 12:55:00,27.55,27.55,27.52,27.52,9200.0,21.1026,21.1026,21.0796,21.0796,9200.0
2014-02-13 13:00:00,27.52,27.54,27.52,27.54,6400.0,21.0796,21.0949,21.0796,21.0949,6400.0
2014-02-13 13:05:00,27.54,27.58,27.53,27.54,12200.0,21.0949,21.1255,21.0872,21.0949,12200.0
2014-02-13 13:10:00,27.54,27.57,27.54,27.57,84800.0,21.0949,21.1179,21.0949,21.1179,84800.0
2014-02-13 13:15:00,27.57,27.67,27.57,27.67,25200.0,21.1179,21.1945,21.1179,21.1945,25200.0
2014-02-13 13:20:00,27.67,27.68,27.64,27.68,32800.0,21.1945,21.2021,21.1715,21.2021,32800.0
2014-02-13 13:25:00,27.68,27.75,27.67,27.72,63800.0,21.2021,21.2558,21.1945,21.2328,63800.0
2014-02-13 13:30:00,27.72,27.73,27.71,27.72,18000.0,21.2328,21.2404,21.2251,21.2328,18000.0
2014-02-13 13:35:00,27.72,27.74,27.71,27.73,11200.0,21.2328,21.2481,21.2251,21.2404,11200.0
2014-02-13 13:40:00,27.74,27.76,27.73,27.75,16400.0,21.2481,21.2634,21.2404,21.2558,16400.0
2014-02-13 13:45:00,27.75,27.75,27.74,27.74,5400.0,21.2558,21.2558,21.2481,21.2481,5400.0
2014-02-13 13:50:00,27.74,27.74,27.72,27.72,6600.0,21.2481,21.2481,21.2328,21.2328,6600.0
2014-02-13 13:55:00,27.72,27.73,27.71,27.72,56000.0,21.2328,21.2404,21.2251,21.2328,56000.0
2014-02-13 14:00:00,27.72,27.77,27.72,27.75,23600.0,21.2328,21.2711,21.2328,21.2558,23600.0
2014-02-13 14:05:00,27.75,27.77,27.75,27.75,7600.0,21.2558,21.2711,21.2558,21.2558,7600.0
2014-02-13 14:10:00,27.75,27.75,27.74,27.74,5800.0,21.2558,21.2558,21.2481,21.2481,5800.0
2014-02-13 14:15:00,27.73,27.74,27.69,27.69,41000.0,21.2404,21.2481,21.2098,21.2098,41000.0
2014-02-13 14:20:00,27.69,27.69,27.67,27.67,15800.0,21.2098,21.2098,21.1945,21.1945,15800.0
2014-02-13 14:25:00,27.67,27.67,27.63,27.64,23800.0,21.1945,21.1945,21.1638,21.1715,23800.0
2014-02-13 14:30:00,27.64,27.64,27.63,27.63,7400.0,21.1715,21.1715,21.1638,21.1638,7400.0
2014-02-13 14:35:00,27.63,27.67,27.63,27.66,15200.0,21.1638,21.1945,21.1638,21.1868,15200.0
2014-02-13 14:40:00,27.66,27.67,27.62,27.62,74000.0,21.1868,21.1945,21.1562,21.1562,74000.0
2014-02-13 14:45:00,27.62,27.64,27.58,27.58,103400.0,21.1562,21.1715,21.1255,21.1255,103400.0
2014-02-13 14:50:00,27.58,27.65,27.58,27.65,96200.0,21.1255,21.1792,21.1255,21.1792,96200.0
2014-02-13 14:55:00,27.65,27.65,27.59,27.59,23200.0,21.1792,21.1792,21.1332,21.1332,23200.0
2014-02-13 15:00:00,27.59,27.6,27.53,27.55,37000.0,21.1332,21.1409,21.0872,21.1026,37000.0
2014-02-13 15:05:00,27.55,27.6,27.55,27.59,34200.0,21.1026,21.1409,21.1026,21.1332,34200.0
2014-02-13 15:10:00,27.59,27.61,27.56,27.57,38800.0,21.1332,21.1485,21.1102,21.1179,38800.0
2014-02-13 15:15:00,27.58,27.61,27.55,27.58,61800.0,21.1255,21.1485,21.1026,21.1255,61800.0
2014-02-13 15:20:00,27.58,27.59,27.5,27.53,50600.0,21.1255,21.1332,21.0643,21.0872,50600.0
2014-02-13 15:25:00,27.53,27.54,27.52,27.52,15600.0,21.0872,21.0949,21.0796,21.0796,15600.0
2014-02-13 15:30:00,27.53,27.54,27.5,27.5,34200.0,21.0872,21.0949,21.0643,21.0643,34200.0
2014-02-13 15:35:00,27.5,27.5,27.5,27.5,14000.0,21.0643,21.0643,21.0643,21.0643,14000.0
2014-02-13 15:40:00,27.5,27.51,27.5,27.5,45400.0,21.0643,21.0719,21.0643,21.0643,45400.0
2014-02-13 15:45:00,27.5,27.51,27.49,27.5,37200.0,21.0643,21.0719,21.0566,21.0643,37200.0
2014-02-13 15:50:00,27.5,27.52,27.5,27.5,47400.0,21.0643,21.0796,21.0643,21.0643,47400.0
2014-02-13 15:55:00,27.5,27.51,27.47,27.49,166400.0,21.0643,21.0719,21.0413,21.0566,166400.0
2014-02-14 09:30:00,27.4,27.44,27.27,27.43,14400.0,20.9877,21.0183,20.8881,21.0106,14400.0
2014-02-14 09:35:00,27.4,27.45,27.39,27.39,2800.0,20.9877,21.026,20.98,20.98,2800.0
2014-02-14 09:40:00,27.38,27.38,27.25,27.25,5400.0,20.9723,20.9723,20.8728,20.8728,5400.0
2014-02-14 09:45:00,27.3,27.35,27.29,27.35,4400.0,20.9111,20.9494,20.9034,20.9494,4400.0
2014-02-14 09:50:00,27.25,27.43,27.25,27.42,10400.0,20.8728,21.0106,20.8728,21.003,10400.0
2014-02-14 09:55:00,27.42,27.44,27.36,27.44,8000.0,21.003,21.0183,20.957,21.0183,8000.0
2014-02-14 10:00:00,27.41,27.41,27.31,27.31,6200.0,20.9953,20.9953,20.9187,20.9187,6200.0
2014-02-14 10:05:00,27.3,27.39,27.29,27.36,6600.0,20.9111,20.98,20.9034,20.957,6600.0
2014-02-14 10:10:00,27.36,27.43,27.36,27.41,3800.0,20.957,21.0106,20.957,20.9953,3800.0
2014-02-14 10:15:00,27.42,27.45,27.42,27.43,18400.0,21.003,21.026,21.003,21.0106,18400.0
2014-02-14 10:20:00,27.43,27.47,27.42,27.47,4600.0,21.0106,21.0413,21.003,21.0413,4600.0
2014-02-14 10:25:00,27.46,27.5,27.46,27.5,6800.0,21.0336,21.0643,21.0336,21.0643,6800.0
2014-02-14 10:30:00,27.5,27.5,27.43,27.5,65000.0,21.0643,21.0643,21.0106,21.0643,65000.0
2014-02-14 10:35:00,27.5,27.51,27.45,27.5,30200.0,21.0643,21.0719,21.026,21.0643,30200.0
2014-02-14 10:40:00,27.49,27.54,27.48,27.49,28800.0,21.0566,21.0949,21.0489,21.0566,28800.0
2014-02-14 10:45:00,27.5,27.57,27.49,27.57,10400.0,21.0643,21.1179,21.0566,21.1179,10400.0
2014-02-14 10:50:00,27.57,27.6,27.45,27.48,80800.0,21.1179,21.1409,21.026,21.0489,80800.0
2014-02-14 10:55:00,27.48,27.48,27.41,27.46,9200.0,21.0489,21.0489,20.9953,21.0336,9200.0
2014-02-14 11:00:00,27.46,27.47,27.46,27.47,400.0,21.0336,21.0413,21.0336,21.0413,400.0
2014-02-14 11:05:00,27.47,27.48,27.46,27.46,6000.0,21.0413,21.0489,21.0336,21.0336,6000.0
2014-02-14 11:10:00,27.48,27.53,27.48,27.52,12200.0,21.0489,21.0872,21.0489,21.0796,12200.0
2014-02-14 11:15:00,27.53,27.57,27.52,27.57,8000.0,21.0872,21.1179,21.0796,21.1179,8000.0
2014-02-14 11:20:00,27.58,27.61,27.56,27.6,5400.0,21.1255,21.1485,21.1102,21.1409,5400.0
2014-02-14 11:25:00,27.58,27.61,27.58,27.61,5400.0,21.1255,21.1485,21.1255,21.1485,5400.0
2014-02-14 11:30:00,27.61,27.61,27.58,27.58,5200.0,21.1485,21.1485,21.1255,21.1255,5200.0
2014-02-14 11:35:00,27.58,27.59,27.55,27.55,5400.0,21.1255,21.1332,21.1026,21.1026,5400.0
2014-02-14 11:40:00,27.55,27.57,27.52,27.53,5600.0,21.1026,21.1179,21.0796,21.0872,5600.0
2014-02-14 11:45:00,27.54,27.55,27.53,27.54,3400.0,21.0949,21.1026,21.0872,21.0949,3400.0
2014-02-14 11:50:00,27.54,27.56,27.52,27.52,14600.0,21.0949,21.1102,21.0796,21.0796,14600.0
2014-02-14 11:55:00,27.53,27.54,27.52,27.53,5000.0,21.0872,21.0949,21.0796,21.0872,5000.0
2014-02-14 12:00:00,27.52,27.52,27.51,27.52,3400.0,21.0796,21.0796,21.0719,21.0796,3400.0
2014-02-14 12:05:00,27.51,27.53,27.5,27.51,6800.0,21.0719,21.0872,21.0643,21.0719,6800.0
2014-02-14 12:10:00,27.53,27.56,27.52,27.56,4000.0,21.0872,21.1102,21.0796,21.1102,4000.0
2014-02-14 12:15:00,27.55,27.56,27.54,27.55,4800.0,21.1026,21.1102,21.0949,21.1026,4800.0
2014-02-14 12:20:00,27.54,27.58,27.54,27.57,3800.0,21.0949,21.1255,21.0949,21.1179,3800.0
2014-02-14 12:25:00,27.58,27.59,27.57,27.58,2600.0,21.1255,21.1332,21.1179,21.1255,2600.0
2014-02-14 12:30:00,27.57,27.59,27.56,27.59,29800.0,21.1179,21.1332,21.1102,21.1332,29800.0
2014-02-14 12:35:00,27.59,27.6,27.57,27.59,2200.0,21.1332,21.1409,21.1179,21.1332,2200.0
2014-02-14 12:40:00,27.58,27.6,27.58,27.6,2000.0,21.1255,21.1409,21.1255,21.1409,2000.0
2014-02-14 12:45:00,27.61,27.63,27.59,27.61,30000.0,21.1485,21.1638,21.1332,21.1485,30000.0
2014-02-14 12:50:00,27.61,27.65,27.52,27.53,133800.0,21.1485,21.1792,21.0796,21.0872,133800.0
2014-02-14 12:55:00,27.53,27.55,27.48,27.5,22800.0,21.0872,21.1026,21.0489,21.0643,22800.0
2014-02-14 13:00:00,27.5,27.53,27.48,27.5,5200.0,21.0643,21.0872,21.0489,21.0643,5200.0
2014-02-14 13:05:00,27.5,27.5,27.46,27.48,12000.0,21.0643,21.0643,21.0336,21.0489,12000.0
2014-02-14 13:10:00,27.48,27.5,27.48,27.49,5200.0,21.0489,21.0643,21.0489,21.0566,5200.0
2014-02-14 13:15:00,27.49,27.49,27.48,27.49,2800.0,21.0566,21.0566,21.0489,21.0566,2800.0
2014-02-14 13:20:00,27.5,27.5,27.49,27.49,2400.0,21.0643,21.0643,21.0566,21.0566,2400.0
2014-02-14 13:25:00,27.51,27.54,27.5,27.53,3200.0,21.0719,21.0949,21.0643,21.0872,3200.0
2014-02-14 13:30:00,27.55,27.55,27.5,27.53,14600.0,21.1026,21.1026,21.0643,21.0872,14600.0
2014-02-14 13:35:00,27.5,27.5,27.5,27.5,200.0,21.0643,21.0643,21.0643,21.0643,200.0
2014-02-14 13:40:00,27.52,27.54,27.52,27.53,4400.0,21.0796,21.0949,21.0796,21.0872,4400.0
2014-02-14 13:45:00,27.52,27.53,27.5,27.52,5800.0,21.0796,21.0872,21.0643,21.0796,5800.0
2014-02-14 13:50:00,27.52,27.54,27.5,27.53,4400.0,21.0796,21.0949,21.0643,21.0872,4400.0
2014-02-14 13:55:00,27.54,27.54,27.53,27.54,2400.0,21.0949,21.0949,21.0872,21.0949,2400.0
2014-02-14 14:00:00,27.55,27.57,27.54,27.56,6400.0,21.1026,21.1179,21.0949,21.1102,6400.0
2014-02-14 14:05:00,27.56,27.58,27.56,27.56,5800.0,21.1102,21.1255,21.1102,21.1102,5800.0
2014-02-14 14:10:00,27.57,27.58,27.56,27.58,5200.0,21.1179,21.1255,21.1102,21.1255,5200.0
2014-02-14 14:15:00,27.58,27.59,27.57,27.57,5000.0,21.1255,21.1332,21.1179,21.1179,5000.0
2014-02-14 14:20:00,27.59,27.59,27.58,27.58,1600.0,21.1332,21.1332,21.1255,21.1255,1600.0
2014-02-14 14:25:00,27.59,27.59,27.57,27.58,5200.0,21.1332,21.1332,21.1179,21.1255,5200.0
2014-02-14 14:30:00,27.58,27.58,27.57,27.57,14400.0,21.1255,21.1255,21.1179,21.1179,14400.0
2014-02-14 14:35:00,27.57,27.58,27.55,27.56,21800.0,21.1179,21.1255,21.1026,21.1102,21800.0
2014-02-14 14:40:00,27.56,27.57,27.55,27.55,7800.0,21.1102,21.1179,21.1026,21.1026,7800.0
2014-02-14 14:45:00,27.56,27.58,27.55,27.55,10600.0,21.1102,21.1255,21.1026,21.1026,10600.0
2014-02-14 14:50:00,27.56,27.58,27.56,27.56,2800.0,21.1102,21.1255,21.1102,21.1102,2800.0
2014-02-14 14:55:00,27.56,27.57,27.55,27.56,5400.0,21.1102,21.1179,21.1026,21.1102,5400.0
2014-02-14 15:00:00,27.56,27.57,27.55,27.57,7200.0,21.1102,21.1179,21.1026,21.1179,7200.0
2014-02-14 15:05:00,27.56,27.57,27.47,27.49,62200.0,21.1102,21.1179,21.0413,21.0566,62200.0
2014-02-14 15:10:00,27.49,27.5,27.49,27.5,7600.0,21.0566,21.0643,21.0566,21.0643,7600.0
2014-02-14 15:15:00,27.5,27.5,27.48,27.49,4600.0,21.0643,21.0643,21.0489,21.0566,4600.0
2014-02-14 15:20:00,27.49,27.5,27.48,27.49,7000.0,21.0566,21.0643,21.0489,21.0566,7000.0
2014-02-14 15:25:00,27.49,27.49,27.48,27.49,9600.0,21.0566,21.0566,21.0489,21.0566,9600.0
2014-02-14 15:30:00,27.49,27.49,27.46,27.48,30400.0,21.0566,21.0566,21.0336,21.0489,30400.0
2014-02-14 15:35:00,27.48,27.49,27.48,27.49,2800.0,21.0489,21.0566,21.0489,21.0566,2800.0
2014-02-14 15:40:00,27.5,27.5,27.48,27.5,16600.0,21.0643,21.0643,21.0489,21.0643,16600.0
2014-02-14 15:45:00,27.5,27.5,27.49,27.49,13400.0,21.0643,21.0643,21.0566,21.0566,13400.0
2014-02-14 15:50:00,27.49,27.5,27.47,27.49,29600.0,21.0566,21.0643,21.0413,21.0566,29600.0
2014-02-14 15:55:00,27.49,27.49,27.47,27.49,72000.0,21.0566,21.0566,21.0413,21.0566,72000.0
2014-02-18 09:30:00,27.49,27.56,27.46,27.5,7000.0,21.0566,21.1102,21.0336,21.0643,7000.0
2014-02-18 09:35:00,27.5,27.54,27.5,27.5,1600.0,21.0643,21.0949,21.0643,21.0643,1600.0
2014-02-18 09:40:00,27.5,27.58,27.45,27.53,17000.0,21.0643,21.1255,21.026,21.0872,17000.0
2014-02-18 09:45:00,27.54,27.54,27.51,27.54,3400.0,21.0949,21.0949,21.0719,21.0949,3400.0
2014-02-18 09:50:00,27.55,27.55,27.46,27.46,4600.0,21.1026,21.1026,21.0336,21.0336,4600.0
2014-02-18 09:55:00,27.47,27.47,27.34,27.41,10200.0,21.0413,21.0413,20.9417,20.9953,10200.0
2014-02-18 10:00:00,27.38,27.38,27.29,27.29,30000.0,20.9723,20.9723,20.9034,20.9034,30000.0
2014-02-18 10:05:00,27.25,27.32,27.22,27.23,56200.0,20.8728,20.9264,20.8498,20.8574,56200.0
2014-02-18 10:10:00,27.26,27.26,27.16,27.16,103600.0,20.8804,20.8804,20.8038,20.8038,103600.0
2014-02-18 10:15:00,27.14,27.17,27.07,27.09,23600.0,20.7885,20.8115,20.7349,20.7502,23600.0
2014-02-18 10:20:00,27.09,27.11,27.03,27.09,22200.0,20.7502,20.7655,20.7043,20.7502,22200.0
2014-02-18 10:25:00,27.08,27.15,27.07,27.15,20600.0,20.7425,20.7962,20.7349,20.7962,20600.0
2014-02-18 10:30:00,27.14,27.18,27.11,27.11,10800.0,20.7885,20.8191,20.7655,20.7655,10800.0
2014-02-18 10:35:00,27.14,27.16,27.09,27.13,13000.0,20.7885,20.8038,20.7502,20.7808,13000.0
2014-02-18 10:40:00,27.11,27.12,27.08,27.11,6200.0,20.7655,20.7732,20.7425,20.7655,6200.0
2014-02-18 10:45:00,27.14,27.17,27.11,27.11,6600.0,20.7885,20.8115,20.7655,20.7655,6600.0
2014-02-18 10:50:00,27.13,27.13,27.07,27.07,7000.0,20.7808,20.7808,20.7349,20.7349,7000.0
2014-02-18 10:55:00,27.09,27.1,27.07,27.09,12600.0,20.7502,20.7579,20.7349,20.7502,12600.0
2014-02-18 11:00:00,27.08,27.08,27.01,27.02,20400.0,20.7425,20.7425,20.6889,20.6966,20400.0
2014-02-18 11:05:00,27.02,27.05,27.02,27.03,20800.0,20.6966,20.7196,20.6966,20.7043,20800.0
2014-02-18 11:10:00,27.03,27.08,27.03,27.08,7400.0,20.7043,20.7425,20.7043,20.7425,7400.0
2014-02-18 11:15:00,27.09,27.11,27.08,27.11,20800.0,20.7502,20.7655,20.7425,20.7655,20800.0
2014-02-18 11:20:00,27.1,27.12,27.06,27.08,62600.0,20.7579,20.7732,20.7272,20.7425,62600.0
2014-02-18 11:25:00,27.09,27.11,27.07,27.11,37800.0,20.7502,20.7655,20.7349,20.7655,37800.0
2014-02-18 11:30:00,27.13,27.15,27.13,27.13,6000.0,20.7808,20.7962,20.7808,20.7808,6000.0
2014-02-18 11:35:00,27.14,27.15,27.13,27.15,2200.0,20.7885,20.7962,20.7808,20.7962,2200.0
2014-02-18 11:40:00,27.14,27.15,27.13,27.13,14600.0,20.7885,20.7962,20.7808,20.7808,14600.0
2014-02-18 11:45:00,27.13,27.14,27.1,27.1,5400.0,20.7808,20.7885,20.7579,20.7579,5400.0
2014-02-18 11:50:00,27.11,27.11,27.1,27.11,4600.0,20.7655,20.7655,20.7579,20.7655,4600.0
2014-02-18 11:55:00,27.11,27.11,27.07,27.1,53400.0,20.7655,20.7655,20.7349,20.7579,53400.0
2014-02-18 12:00:00,27.1,27.17,27.1,27.17,8600.0,20.7579,20.8115,20.7579,20.8115,8600.0
2014-02-18 12:05:00,27.17,27.18,27.15,27.16,14200.0,20.8115,20.8191,20.7962,20.8038,14200.0
2014-02-18 12:10:00,27.15,27.17,27.15,27.15,13800.0,20.7962,20.8115,20.7962,20.7962,13800.0
2014-02-18 12:15:00,27.15,27.15,27.11,27.12,14400.0,20.7962,20.7962,20.7655,20.7732,14400.0
2014-02-18 12:20:00,27.12,27.14,27.12,27.13,23000.0,20.7732,20.7885,20.7732,20.7808,23000.0
2014-02-18 12:25:00,27.13,27.14,27.12,27.14,5800.0,20.7808,20.7885,20.7732,20.7885,5800.0
2014-02-18 12:30:00,27.12,27.16,27.12,27.16,10600.0,20.7732,20.8038,20.7732,20.8038,10600.0
2014-02-18 12:35:00,27.16,27.21,27.16,27.2,4600.0,20.8038,20.8421,20.8038,20.8345,4600.0
2014-02-18 12:40:00,27.18,27.23,27.18,27.23,114800.0,20.8191,20.8574,20.8191,20.8574,114800.0
2014-02-18 12:45:00,27.22,27.25,27.22,27.24,9200.0,20.8498,20.8728,20.8498,20.8651,9200.0
2014-02-18 12:50:00,27.24,27.24,27.2,27.2,21600.0,20.8651,20.8651,20.8345,20.8345,21600.0
2014-02-18 12:55:00,27.2,27.22,27.2,27.22,3400.0,20.8345,20.8498,20.8345,20.8498,3400.0
2014-02-18 13:00:00,27.22,27.25,27.21,27.21,47000.0,20.8498,20.8728,20.8421,20.8421,47000.0
2014-02-18 13:05:00,27.21,27.21,27.16,27.16,13400.0,20.8421,20.8421,20.8038,20.8038,13400.0
2014-02-18 13:10:00,27.16,27.17,27.15,27.17,6800.0,20.8038,20.8115,20.7962,20.8115,6800.0
2014-02-18 13:15:00,27.17,27.18,27.15,27.16,8600.0,20.8115,20.8191,20.7962,20.8038,8600.0
2014-02-18 13:20:00,27.16,27.17,27.15,27.15,3600.0,20.8038,20.8115,20.7962,20.7962,3600.0
2014-02-18 13:25:00,27.16,27.19,27.16,27.19,24600.0,20.8038,20.8268,20.8038,20.8268,24600.0
2014-02-18 13:30:00,27.18,27.2,27.18,27.18,18800.0,20.8191,20.8345,20.8191,20.8191,18800.0
2014-02-18 13:35:00,27.2,27.22,27.2,27.21,3600.0,20.8345,20.8498,20.8345,20.8421,3600.0
2014-02-18 13:40:00,27.2,27.22,27.2,27.22,5000.0,20.8345,20.8498,20.8345,20.8498,5000.0
2014-02-18 13:45:00,27.21,27.21,27.18,27.2,4200.0,20.8421,20.8421,20.8191,20.8345,4200.0
2014-02-18 13:50:00,27.2,27.21,27.18,27.2,20400.0,20.8345,20.8421,20.8191,20.8345,20400.0
2014-02-18 13:55:00,27.2,27.2,27.17,27.18,6800.0,20.8345,20.8345,20.8115,20.8191,6800.0
2014-02-18 14:00:00,27.18,27.2,27.18,27.18,13000.0,20.8191,20.8345,20.8191,20.8191,13000.0
2014-02-18 14:05:00,27.18,27.19,27.18,27.19,2600.0,20.8191,20.8268,20.8191,20.8268,2600.0
2014-02-18 14:10:00,27.18,27.21,27.18,27.2,13000.0,20.8191,20.8421,20.8191,20.8345,13000.0
2014-02-18 14:15:00,27.21,27.22,27.21,27.21,9000.0,20.8421,20.8498,20.8421,20.8421,9000.0
2014-02-18 14:20:00,27.21,27.22,27.21,27.22,2000.0,20.8421,20.8498,20.8421,20.8498,2000.0
2014-02-18 14:25:00,27.21,27.22,27.21,27.22,8600.0,20.8421,20.8498,20.8421,20.8498,8600.0
2014-02-18 14:30:00,27.23,27.25,27.23,27.25,15200.0,20.8574,20.8728,20.8574,20.8728,15200.0
2014-02-18 14:35:00,27.25,27.28,27.24,27.28,10800.0,20.8728,20.8957,20.8651,20.8957,10800.0
2014-02-18 14:40:00,27.28,27.29,27.28,27.28,11200.0,20.8957,20.9034,20.8957,20.8957,11200.0
2014-02-18 14:45:00,27.29,27.29,27.28,27.29,4800.0,20.9034,20.9034,20.8957,20.9034,4800.0
2014-02-18 14:50:00,27.29,27.29,27.28,27.28,13400.0,20.9034,20.9034,20.8957,20.8957,13400.0
2014-02-18 14:55:00,27.28,27.29,27.25,27.25,9000.0,20.8957,20.9034,20.8728,20.8728,9000.0
2014-02-18 15:00:00,27.25,27.27,27.25,27.27,6000.0,20.8728,20.8881,20.8728,20.8881,6000.0
2014-02-18 15:05:00,27.27,27.3,27.27,27.3,3800.0,20.8881,20.9111,20.8881,20.9111,3800.0
2014-02-18 15:10:00,27.29,27.32,27.29,27.31,11600.0,20.9034,20.9264,20.9034,20.9187,11600.0
2014-02-18 15:15:00,27.31,27.33,27.3,27.32,41000.0,20.9187,20.934,20.9111,20.9264,41000.0
2014-02-18 15:20:00,27.33,27.35,27.32,27.35,4800.0,20.934,20.9494,20.9264,20.9494,4800.0
2014-02-18 15:25:00,27.35,27.35,27.34,27.34,25000.0,20.9494,20.9494,20.9417,20.9417,25000.0
2014-02-18 15:30:00,27.34,27.34,27.33,27.33,6400.0,20.9417,20.9417,20.934,20.934,6400.0
2014-02-18 15:35:00,27.33,27.34,27.33,27.34,10000.0,20.934,20.9417,20.934,20.9417,10000.0
2014-02-18 15:40:00,27.34,27.34,27.31,27.31,20000.0,20.9417,20.9417,20.9187,20.9187,20000.0
2014-02-18 15:45:00,27.31,27.31,27.29,27.31,38200.0,20.9187,20.9187,20.9034,20.9187,38200.0
2014-02-18 15:50:00,27.3,27.31,27.28,27.29,44200.0,20.9111,20.9187,20.8957,20.9034,44200.0
2014-02-18 15:55:00,27.29,27.3,27.27,27.28,62600.0,20.9034,20.9111,20.8881,20.8957,62600.0
2014-02-19 09:30:00,27.24,27.28,27.18,27.27,14600.0,20.8651,20.8957,20.8191,20.8881,14600.0
2014-02-19 09:35:00,27.29,27.36,27.28,27.35,5200.0,20.9034,20.957,20.8957,20.9494,5200.0
2014-02-19 09:40:00,27.37,27.38,27.28,27.35,48600.0,20.9647,20.9723,20.8957,20.9494,48600.0
2014-02-19 09:45:00,27.37,27.37,27.27,27.32,6200.0,20.9647,20.9647,20.8881,20.9264,6200.0
2014-02-19 09:50:00,27.29,27.3,27.24,27.28,6000.0,20.9034,20.9111,20.8651,20.8957,6000.0
2014-02-19 09:55:00,27.29,27.32,27.26,27.3,6800.0,20.9034,20.9264,20.8804,20.9111,6800.0
2014-02-19 10:00:00,27.31,27.31,27.18,27.24,16400.0,20.9187,20.9187,20.8191,20.8651,16400.0
2014-02-19 10:05:00,27.24,27.27,27.21,27.26,24000.0,20.8651,20.8881,20.8421,20.8804,24000.0
2014-02-19 10:10:00,27.27,27.3,27.23,27.24,41400.0,20.8881,20.9111,20.8574,20.8651,41400.0
2014-02-19 10:15:00,27.24,27.28,27.21,27.22,54800.0,20.8651,20.8957,20.8421,20.8498,54800.0
2014-02-19 10:20:00,27.23,27.35,27.22,27.35,107800.0,20.8574,20.9494,20.8498,20.9494,107800.0
2014-02-19 10:25:00,27.36,27.44,27.36,27.43,4200.0,20.957,21.0183,20.957,21.0106,4200.0
2014-02-19 10:30:00,27.43,27.47,27.4,27.4,6600.0,21.0106,21.0413,20.9877,20.9877,6600.0
2014-02-19 10:35:00,27.41,27.43,27.39,27.39,2600.0,20.9953,21.0106,20.98,20.98,2600.0
2014-02-19 10:40:00,27.4,27.46,27.4,27.42,8200.0,20.9877,21.0336,20.9877,21.003,8200.0
2014-02-19 10:45:00,27.43,27.44,27.38,27.42,36600.0,21.0106,21.0183,20.9723,21.003,36600.0
2014-02-19 10:50:00,27.43,27.5,27.43,27.47,4000.0,21.0106,21.0643,21.0106,21.0413,4000.0
2014-02-19 10:55:00,27.46,27.47,27.43,27.43,5000.0,21.0336,21.0413,21.0106,21.0106,5000.0
2014-02-19 11:00:00,27.43,27.44,27.4,27.44,8200.0,21.0106,21.0183,20.9877,21.0183,8200.0
2014-02-19 11:05:00,27.43,27.43,27.43,27.43,600.0,21.0106,21.0106,21.0106,21.0106,600.0
2014-02-19 11:10:00,27.44,27.45,27.4,27.42,9800.0,21.0183,21.026,20.9877,21.003,9800.0
2014-02-19 11:15:00,27.42,27.45,27.41,27.43,5000.0,21.003,21.026,20.9953,21.0106,5000.0
2014-02-19 11:20:00,27.43,27.48,27.43,27.48,5000.0,21.0106,21.0489,21.0106,21.0489,5000.0
2014-02-19 11:25:00,27.47,27.47,27.44,27.44,5800.0,21.0413,21.0413,21.0183,21.0183,5800.0
2014-02-19 11:30:00,27.44,27.45,27.43,27.45,10600.0,21.0183,21.026,21.0106,21.026,10600.0
2014-02-19 11:35:00,27.46,27.46,27.45,27.46,5000.0,21.0336,21.0336,21.026,21.0336,5000.0
2014-02-19 11:40:00,27.46,27.48,27.45,27.48,8400.0,21.0336,21.0489,21.026,21.0489,8400.0
2014-02-19 11:45:00,27.49,27.51,27.48,27.49,5600.0,21.0566,21.0719,21.0489,21.0566,5600.0
2014-02-19 11:50:00,27.48,27.53,27.46,27.51,21200.0,21.0489,21.0872,21.0336,21.0719,21200.0
2014-02-19 11:55:00,27.52,27.53,27.47,27.47,6800.0,21.0796,21.0872,21.0413,21.0413,6800.0
2014-02-19 12:00:00,27.46,27.5,27.44,27.5,12200.0,21.0336,21.0643,21.0183,21.0643,12200.0
2014-02-19 12:05:00,27.51,27.62,27.5,27.57,48600.0,21.0719,21.1562,21.0643,21.1179,48600.0
2014-02-19 12:10:00,27.58,27.62,27.56,27.61,2200.0,21.1255,21.1562,21.1102,21.1485,2200.0
2014-02-19 12:15:00,27.61,27.61,27.57,27.57,5600.0,21.1485,21.1485,21.1179,21.1179,5600.0
2014-02-19 12:20:00,27.54,27.54,27.46,27.51,9800.0,21.0949,21.0949,21.0336,21.0719,9800.0
2014-02-19 12:25:00,27.5,27.5,27.49,27.49,5000.0,21.0643,21.0643,21.0566,21.0566,5000.0
2014-02-19 12:30:00,27.49,27.57,27.48,27.56,29600.0,21.0566,21.1179,21.0489,21.1102,29600.0
2014-02-19 12:35:00,27.56,27.58,27.54,27.57,6000.0,21.1102,21.1255,21.0949,21.1179,6000.0
2014-02-19 12:40:00,27.55,27.56,27.54,27.54,3600.0,21.1026,21.1102,21.0949,21.0949,3600.0
2014-02-19 12:45:00,27.56,27.56,27.52,27.52,4000.0,21.1102,21.1102,21.0796,21.0796,4000.0
2014-02-19 12:50:00,27.53,27.53,27.51,27.51,3000.0,21.0872,21.0872,21.0719,21.0719,3000.0
2014-02-19 12:55:00,27.52,27.52,27.51,27.52,1800.0,21.0796,21.0796,21.0719,21.0796,1800.0
2014-02-19 13:00:00,27.52,27.53,27.52,27.52,3800.0,21.0796,21.0872,21.0796,21.0796,3800.0
2014-02-19 13:05:00,27.53,27.54,27.52,27.52,10400.0,21.0872,21.0949,21.0796,21.0796,10400.0
2014-02-19 13:10:00,27.52,27.53,27.52,27.53,6000.0,21.0796,21.0872,21.0796,21.0872,6000.0
2014-02-19 13:15:00,27.53,27.54,27.52,27.54,5200.0,21.0872,21.0949,21.0796,21.0949,5200.0
2014-02-19 13:20:00,27.54,27.57,27.54,27.56,5200.0,21.0949,21.1179,21.0949,21.1102,5200.0
2014-02-19 13:25:00,27.57,27.58,27.56,27.56,1200.0,21.1179,21.1255,21.1102,21.1102,1200.0
2014-02-19 13:30:00,27.56,27.56,27.53,27.55,5400.0,21.1102,21.1102,21.0872,21.1026,5400.0
2014-02-19 13:35:00,27.53,27.53,27.53,27.53,2000.0,21.0872,21.0872,21.0872,21.0872,2000.0
2014-02-19 13:40:00,27.53,27.54,27.52,27.52,4200.0,21.0872,21.0949,21.0796,21.0796,4200.0
2014-02-19 13:45:00,27.51,27.53,27.51,27.52,1600.0,21.0719,21.0872,21.0719,21.0796,1600.0
2014-02-19 13:50:00,27.52,27.54,27.5,27.5,5600.0,21.0796,21.0949,21.0643,21.0643,5600.0
2014-02-19 13:55:00,27.5,27.52,27.5,27.5,5400.0,21.0643,21.0796,21.0643,21.0643,5400.0
2014-02-19 14:00:00,27.49,27.52,27.48,27.49,35400.0,21.0566,21.0796,21.0489,21.0566,35400.0
2014-02-19 14:05:00,27.5,27.57,27.5,27.56,10400.0,21.0643,21.1179,21.0643,21.1102,10400.0
2014-02-19 14:10:00,27.56,27.56,27.53,27.54,5400.0,21.1102,21.1102,21.0872,21.0949,5400.0
2014-02-19 14:15:00,27.53,27.55,27.52,27.54,10800.0,21.0872,21.1026,21.0796,21.0949,10800.0
2014-02-19 14:20:00,27.54,27.54,27.49,27.5,33400.0,21.0949,21.0949,21.0566,21.0643,33400.0
2014-02-19 14:25:00,27.5,27.52,27.49,27.51,19400.0,21.0643,21.0796,21.0566,21.0719,19400.0
2014-02-19 14:30:00,27.51,27.51,27.47,27.51,5200.0,21.0719,21.0719,21.0413,21.0719,5200.0
2014-02-19 14:35:00,27.51,27.52,27.49,27.49,8600.0,21.0719,21.0796,21.0566,21.0566,8600.0
2014-02-19 14:40:00,27.5,27.53,27.49,27.49,5400.0,21.0643,21.0872,21.0566,21.0566,5400.0
2014-02-19 14:45:00,27.5,27.51,27.47,27.47,12800.0,21.0643,21.0719,21.0413,21.0413,12800.0
2014-02-19 14:50:00,27.47,27.49,27.46,27.48,11200.0,21.0413,21.0566,21.0336,21.0489,11200.0
2014-02-19 14:55:00,27.48,27.48,27.44,27.45,11600.0,21.0489,21.0489,21.0183,21.026,11600.0
2014-02-19 15:00:00,27.47,27.48,27.46,27.47,8000.0,21.0413,21.0489,21.0336,21.0413,8000.0
2014-02-19 15:05:00,27.46,27.47,27.46,27.47,3000.0,21.0336,21.0413,21.0336,21.0413,3000.0
2014-02-19 15:10:00,27.47,27.47,27.43,27.43,7800.0,21.0413,21.0413,21.0106,21.0106,7800.0
2014-02-19 15:15:00,27.43,27.45,27.38,27.39,18400.0,21.0106,21.026,20.9723,20.98,18400.0
2014-02-19 15:20:00,27.39,27.39,27.36,27.38,4000.0,20.98,20.98,20.957,20.9723,4000.0
2014-02-19 15:25:00,27.38,27.39,27.36,27.38,5400.0,20.9723,20.98,20.957,20.9723,5400.0
2014-02-19 15:30:00,27.37,27.38,27.35,27.36,6600.0,20.9647,20.9723,20.9494,20.957,6600.0
2014-02-19 15:35:00,27.36,27.38,27.35,27.36,6000.0,20.957,20.9723,20.9494,20.957,6000.0
2014-02-19 15:40:00,27.36,27.38,27.35,27.36,8400.0,20.957,20.9723,20.9494,20.957,8400.0
2014-02-19 15:45:00,27.36,27.36,27.31,27.33,20000.0,20.957,20.957,20.9187,20.934,20000.0
2014-02-19 15:50:00,27.35,27.36,27.31,27.31,25400.0,20.9494,20.957,20.9187,20.9187,25400.0
2014-02-19 15:55:00,27.31,27.32,27.3,27.31,53600.0,20.9187,20.9264,20.9111,20.9187,53600.0
2014-02-20 09:30:00,27.32,27.4,27.29,27.29,5400.0,20.9264,20.9877,20.9034,20.9034,5400.0
2014-02-20 09:35:00,27.5,27.5,27.36,27.36,3000.0,21.0643,21.0643,20.957,20.957,3000.0
2014-02-20 09:40:00,27.34,27.41,27.31,27.35,10800.0,20.9417,20.9953,20.9187,20.9494,10800.0
2014-02-20 09:45:00,27.3,27.43,27.3,27.39,6800.0,20.9111,21.0106,20.9111,20.98,6800.0
2014-02-20 09:50:00,27.38,27.41,27.36,27.36,1800.0,20.9723,20.9953,20.957,20.957,1800.0
2014-02-20 09:55:00,27.36,27.43,27.36,27.43,4800.0,20.957,21.0106,20.957,21.0106,4800.0
2014-02-20 10:00:00,27.41,27.43,27.25,27.4,9800.0,20.9953,21.0106,20.8728,20.9877,9800.0
2014-02-20 10:05:00,27.36,27.36,27.27,27.33,5600.0,20.957,20.957,20.8881,20.934,5600.0
2014-02-20 10:10:00,27.32,27.43,27.32,27.43,24600.0,20.9264,21.0106,20.9264,21.0106,24600.0
2014-02-20 10:15:00,27.43,27.49,27.42,27.43,15000.0,21.0106,21.0566,21.003,21.0106,15000.0
2014-02-20 10:20:00,27.45,27.48,27.45,27.48,2000.0,21.026,21.0489,21.026,21.0489,2000.0
2014-02-20 10:25:00,27.48,27.5,27.42,27.42,4600.0,21.0489,21.0643,21.003,21.003,4600.0
2014-02-20 10:30:00,27.41,27.54,27.35,27.48,124000.0,20.9953,21.0949,20.9494,21.0489,124000.0
2014-02-20 10:35:00,27.46,27.52,27.46,27.5,7000.0,21.0336,21.0796,21.0336,21.0643,7000.0
2014-02-20 10:40:00,27.5,27.5,27.49,27.5,8400.0,21.0643,21.0643,21.0566,21.0643,8400.0
2014-02-20 10:45:00,27.5,27.5,27.41,27.42,8800.0,21.0643,21.0643,20.9953,21.003,8800.0
2014-02-20 10:50:00,27.43,27.45,27.42,27.43,12400.0,21.0106,21.026,21.003,21.0106,12400.0
2014-02-20 10:55:00,27.44,27.47,27.41,27.41,5200.0,21.0183,21.0413,20.9953,20.9953,5200.0
2014-02-20 11:00:00,27.43,27.45,27.39,27.39,9600.0,21.0106,21.026,20.98,20.98,9600.0
2014-02-20 11:05:00,27.39,27.42,27.38,27.41,3200.0,20.98,21.003,20.9723,20.9953,3200.0
2014-02-20 11:10:00,27.42,27.43,27.41,27.41,5200.0,21.003,21.0106,20.9953,20.9953,5200.0
2014-02-20 11:15:00,27.42,27.42,27.37,27.37,14600.0,21.003,21.003,20.9647,20.9647,14600.0
2014-02-20 11:20:00,27.38,27.38,27.36,27.37,3200.0,20.9723,20.9723,20.957,20.9647,3200.0
2014-02-20 11:25:00,27.37,27.38,27.36,27.36,7000.0,20.9647,20.9723,20.957,20.957,7000.0
2014-02-20 11:30:00,27.36,27.38,27.35,27.35,4200.0,20.957,20.9723,20.9494,20.9494,4200.0
2014-02-20 11:35:00,27.37,27.4,27.31,27.36,36400.0,20.9647,20.9877,20.9187,20.957,36400.0
2014-02-20 11:40:00,27.33,27.36,27.33,27.34,4000.0,20.934,20.957,20.934,20.9417,4000.0
2014-02-20 11:45:00,27.35,27.38,27.34,27.38,6800.0,20.9494,20.9723,20.9417,20.9723,6800.0
2014-02-20 11:50:00,27.39,27.39,27.33,27.35,3600.0,20.98,20.98,20.934,20.9494,3600.0
2014-02-20 11:55:00,27.36,27.36,27.32,27.33,3400.0,20.957,20.957,20.9264,20.934,3400.0
2014-02-20 12:00:00,27.34,27.34,27.28,27.28,4000.0,20.9417,20.9417,20.8957,20.8957,4000.0
2014-02-20 12:05:00,27.29,27.3,27.25,27.25,3000.0,20.9034,20.9111,20.8728,20.8728,3000.0
2014-02-20 12:10:00,27.25,27.29,27.25,27.28,8800.0,20.8728,20.9034,20.8728,20.8957,8800.0
2014-02-20 12:15:00,27.28,27.35,27.28,27.32,7000.0,20.8957,20.9494,20.8957,20.9264,7000.0
2014-02-20 12:20:00,27.32,27.33,27.31,27.31,7600.0,20.9264,20.934,20.9187,20.9187,7600.0
2014-02-20 12:25:00,27.31,27.38,27.31,27.35,6600.0,20.9187,20.9723,20.9187,20.9494,6600.0
2014-02-20 12:30:00,27.36,27.36,27.34,27.35,2200.0,20.957,20.957,20.9417,20.9494,2200.0
2014-02-20 12:35:00,27.34,27.36,27.32,27.32,5200.0,20.9417,20.957,20.9264,20.9264,5200.0
2014-02-20 12:40:00,27.33,27.37,27.33,27.35,6200.0,20.934,20.9647,20.934,20.9494,6200.0
2014-02-20 12:45:00,27.34,27.36,27.32,27.33,38200.0,20.9417,20.957,20.9264,20.934,38200.0
2014-02-20 12:50:00,27.34,27.38,27.33,27.35,29600.0,20.9417,20.9723,20.934,20.9494,29600.0
2014-02-20 12:55:00,27.36,27.39,27.33,27.37,19200.0,20.957,20.98,20.934,20.9647,19200.0
2014-02-20 13:00:00,27.37,27.38,27.33,27.34,51400.0,20.9647,20.9723,20.934,20.9417,51400.0
2014-02-20 13:05:00,27.34,27.38,27.34,27.36,10800.0,20.9417,20.9723,20.9417,20.957,10800.0
2014-02-20 13:10:00,27.36,27.4,27.35,27.36,13600.0,20.957,20.9877,20.9494,20.957,13600.0
2014-02-20 13:15:00,27.35,27.36,27.33,27.34,24400.0,20.9494,20.957,20.934,20.9417,24400.0
2014-02-20 13:20:00,27.35,27.36,27.35,27.35,7400.0,20.9494,20.957,20.9494,20.9494,7400.0
2014-02-20 13:25:00,27.36,27.36,27.35,27.35,16200.0,20.957,20.957,20.9494,20.9494,16200.0
2014-02-20 13:30:00,27.36,27.37,27.36,27.36,7200.0,20.957,20.9647,20.957,20.957,7200.0
2014-02-20 13:35:00,27.36,27.38,27.36,27.36,11400.0,20.957,20.9723,20.957,20.957,11400.0
2014-02-20 13:40:00,27.36,27.37,27.35,27.36,14000.0,20.957,20.9647,20.9494,20.957,14000.0
2014-02-20 13:45:00,27.35,27.36,27.35,27.36,4000.0,20.9494,20.957,20.9494,20.957,4000.0
2014-02-20 13:50:00,27.36,27.38,27.35,27.35,20600.0,20.957,20.9723,20.9494,20.9494,20600.0
2014-02-20 13:55:00,27.35,27.36,27.35,27.36,10800.0,20.9494,20.957,20.9494,20.957,10800.0
2014-02-20 14:00:00,27.38,27.38,27.35,27.35,7400.0,20.9723,20.9723,20.9494,20.9494,7400.0
2014-02-20 14:05:00,27.35,27.37,27.35,27.36,9200.0,20.9494,20.9647,20.9494,20.957,9200.0
2014-02-20 14:10:00,27.36,27.38,27.35,27.38,38800.0,20.957,20.9723,20.9494,20.9723,38800.0
2014-02-20 14:15:00,27.38,27.39,27.35,27.38,50000.0,20.9723,20.98,20.9494,20.9723,50000.0
2014-02-20 14:20:00,27.38,27.42,27.38,27.4,20400.0,20.9723,21.003,20.9723,20.9877,20400.0
2014-02-20 14:25:00,27.4,27.41,27.39,27.41,17000.0,20.9877,20.9953,20.98,20.9953,17000.0
2014-02-20 14:30:00,27.42,27.43,27.4,27.4,14600.0,21.003,21.0106,20.9877,20.9877,14600.0
2014-02-20 14:35:00,27.4,27.4,27.39,27.4,9400.0,20.9877,20.9877,20.98,20.9877,9400.0
2014-02-20 14:40:00,27.4,27.41,27.4,27.41,12400.0,20.9877,20.9953,20.9877,20.9953,12400.0
2014-02-20 14:45:00,27.43,27.43,27.41,27.43,6200.0,21.0106,21.0106,20.9953,21.0106,6200.0
2014-02-20 14:50:00,27.43,27.44,27.41,27.42,24800.0,21.0106,21.0183,20.9953,21.003,24800.0
2014-02-20 14:55:00,27.43,27.45,27.41,27.42,28200.0,21.0106,21.026,20.9953,21.003,28200.0
2014-02-20 15:00:00,27.43,27.43,27.41,27.42,20000.0,21.0106,21.0106,20.9953,21.003,20000.0
2014-02-20 15:05:00,27.43,27.46,27.43,27.46,4000.0,21.0106,21.0336,21.0106,21.0336,4000.0
2014-02-20 15:10:00,27.45,27.47,27.44,27.47,21800.0,21.026,21.0413,21.0183,21.0413,21800.0
2014-02-20 15:15:00,27.47,27.48,27.45,27.46,19600.0,21.0413,21.0489,21.026,21.0336,19600.0
2014-02-20 15:20:00,27.45,27.48,27.45,27.46,27400.0,21.026,21.0489,21.026,21.0336,27400.0
2014-02-20 15:25:00,27.46,27.48,27.46,27.46,46600.0,21.0336,21.0489,21.0336,21.0336,46600.0
2014-02-20 15:30:00,27.46,27.5,27.46,27.49,15400.0,21.0336,21.0643,21.0336,21.0566,15400.0
2014-02-20 15:35:00,27.5,27.5,27.49,27.5,14600.0,21.0643,21.0643,21.0566,21.0643,14600.0
2014-02-20 15:40:00,27.5,27.54,27.5,27.54,36000.0,21.0643,21.0949,21.0643,21.0949,36000.0
2014-02-20 15:45:00,27.54,27.59,27.53,27.59,52400.0,21.0949,21.1332,21.0872,21.1332,52400.0
2014-02-20 15:50:00,27.59,27.6,27.58,27.58,66600.0,21.1332,21.1409,21.1255,21.1255,66600.0
2014-02-20 15:55:00,27.58,27.6,27.57,27.59,92800.0,21.1255,21.1409,21.1179,21.1332,92800.0
2014-02-21 09:30:00,27.59,27.61,27.4,27.42,17600.0,21.1332,21.1485,20.9877,21.003,17600.0
2014-02-21 09:35:00,27.42,27.52,27.42,27.48,25400.0,21.003,21.0796,21.003,21.0489,25400.0
2014-02-21 09:40:00,27.48,27.56,27.46,27.48,15000.0,21.0489,21.1102,21.0336,21.0489,15000.0
2014-02-21 09:45:00,27.47,27.5,27.47,27.5,13600.0,21.0413,21.0643,21.0413,21.0643,13600.0
2014-02-21 09:50:00,27.5,27.56,27.49,27.52,16000.0,21.0643,21.1102,21.0566,21.0796,16000.0
2014-02-21 09:55:00,27.52,27.55,27.5,27.55,16400.0,21.0796,21.1026,21.0643,21.1026,16400.0
2014-02-21 10:00:00,27.54,27.63,27.52,27.59,16800.0,21.0949,21.1638,21.0796,21.1332,16800.0
2014-02-21 10:05:00,27.61,27.63,27.57,27.61,16600.0,21.1485,21.1638,21.1179,21.1485,16600.0
2014-02-21 10:10:00,27.59,27.66,27.58,27.58,11800.0,21.1332,21.1868,21.1255,21.1255,11800.0
2014-02-21 10:15:00,27.59,27.59,27.53,27.57,14600.0,21.1332,21.1332,21.0872,21.1179,14600.0
2014-02-21 10:20:00,27.56,27.61,27.52,27.58,19000.0,21.1102,21.1485,21.0796,21.1255,19000.0
2014-02-21 10:25:00,27.58,27.6,27.55,27.55,47600.0,21.1255,21.1409,21.1026,21.1026,47600.0
2014-02-21 10:30:00,27.57,27.58,27.54,27.55,70200.0,21.1179,21.1255,21.0949,21.1026,70200.0
2014-02-21 10:35:00,27.55,27.61,27.55,27.61,9000.0,21.1026,21.1485,21.1026,21.1485,9000.0
2014-02-21 10:40:00,27.61,27.66,27.61,27.62,7000.0,21.1485,21.1868,21.1485,21.1562,7000.0
2014-02-21 10:45:00,27.61,27.61,27.61,27.61,4800.0,21.1485,21.1485,21.1485,21.1485,4800.0
2014-02-21 10:50:00,27.58,27.6,27.55,27.56,6200.0,21.1255,21.1409,21.1026,21.1102,6200.0
2014-02-21 10:55:00,27.57,27.57,27.52,27.56,11600.0,21.1179,21.1179,21.0796,21.1102,11600.0
2014-02-21 11:00:00,27.53,27.55,27.52,27.53,14400.0,21.0872,21.1026,21.0796,21.0872,14400.0
2014-02-21 11:05:00,27.53,27.54,27.49,27.5,10200.0,21.0872,21.0949,21.0566,21.0643,10200.0
2014-02-21 11:10:00,27.5,27.53,27.49,27.52,17000.0,21.0643,21.0872,21.0566,21.0796,17000.0
2014-02-21 11:15:00,27.52,27.55,27.47,27.48,81200.0,21.0796,21.1026,21.0413,21.0489,81200.0
2014-02-21 11:20:00,27.48,27.51,27.46,27.5,57600.0,21.0489,21.0719,21.0336,21.0643,57600.0
2014-02-21 11:25:00,27.5,27.5,27.45,27.48,141000.0,21.0643,21.0643,21.026,21.0489,141000.0
2014-02-21 11:30:00,27.48,27.5,27.45,27.49,51600.0,21.0489,21.0643,21.026,21.0566,51600.0
2014-02-21 11:35:00,27.5,27.53,27.5,27.52,102600.0,21.0643,21.0872,21.0643,21.0796,102600.0
2014-02-21 11:40:00,27.51,27.55,27.5,27.52,27800.0,21.0719,21.1026,21.0643,21.0796,27800.0
2014-02-21 11:45:00,27.52,27.56,27.52,27.54,72400.0,21.0796,21.1102,21.0796,21.0949,72400.0
2014-02-21 11:50:00,27.54,27.54,27.52,27.53,12600.0,21.0949,21.0949,21.0796,21.0872,12600.0
2014-02-21 11:55:00,27.53,27.53,27.53,27.53,3200.0,21.0872,21.0872,21.0872,21.0872,3200.0
2014-02-21 12:00:00,27.54,27.54,27.53,27.53,7600.0,21.0949,21.0949,21.0872,21.0872,7600.0
2014-02-21 12:05:00,27.53,27.54,27.52,27.52,11200.0,21.0872,21.0949,21.0796,21.0796,11200.0
2014-02-21 12:10:00,27.52,27.53,27.5,27.51,11600.0,21.0796,21.0872,21.0643,21.0719,11600.0
2014-02-21 12:15:00,27.51,27.52,27.5,27.52,7200.0,21.0719,21.0796,21.0643,21.0796,7200.0
2014-02-21 12:20:00,27.53,27.55,27.52,27.53,12600.0,21.0872,21.1026,21.0796,21.0872,12600.0
2014-02-21 12:25:00,27.52,27.54,27.52,27.53,19400.0,21.0796,21.0949,21.0796,21.0872,19400.0
2014-02-21 12:30:00,27.54,27.57,27.54,27.54,8600.0,21.0949,21.1179,21.0949,21.0949,8600.0
2014-02-21 12:35:00,27.53,27.59,27.53,27.58,17800.0,21.0872,21.1332,21.0872,21.1255,17800.0
2014-02-21 12:40:00,27.58,27.61,27.58,27.61,13400.0,21.1255,21.1485,21.1255,21.1485,13400.0
2014-02-21 12:45:00,27.61,27.61,27.59,27.61,6200.0,21.1485,21.1485,21.1332,21.1485,6200.0
2014-02-21 12:50:00,27.61,27.61,27.59,27.61,7400.0,21.1485,21.1485,21.1332,21.1485,7400.0
2014-02-21 12:55:00,27.61,27.61,27.58,27.58,4800.0,21.1485,21.1485,21.1255,21.1255,4800.0
2014-02-21 13:00:00,27.58,27.59,27.57,27.57,8800.0,21.1255,21.1332,21.1179,21.1179,8800.0
2014-02-21 13:05:00,27.57,27.57,27.55,27.57,10400.0,21.1179,21.1179,21.1026,21.1179,10400.0
2014-02-21 13:10:00,27.57,27.57,27.55,27.55,3000.0,21.1179,21.1179,21.1026,21.1026,3000.0
2014-02-21 13:15:00,27.55,27.55,27.51,27.52,7600.0,21.1026,21.1026,21.0719,21.0796,7600.0
2014-02-21 13:20:00,27.53,27.57,27.53,27.56,8200.0,21.0872,21.1179,21.0872,21.1102,8200.0
2014-02-21 13:25:00,27.55,27.55,27.52,27.52,5800.0,21.1026,21.1026,21.0796,21.0796,5800.0
2014-02-21 13:30:00,27.52,27.52,27.5,27.5,12200.0,21.0796,21.0796,21.0643,21.0643,12200.0
2014-02-21 13:35:00,27.51,27.51,27.5,27.5,12400.0,21.0719,21.0719,21.0643,21.0643,12400.0
2014-02-21 13:40:00,27.5,27.5,27.5,27.5,6400.0,21.0643,21.0643,21.0643,21.0643,6400.0
2014-02-21 13:45:00,27.5,27.53,27.5,27.5,17800.0,21.0643,21.0872,21.0643,21.0643,17800.0
2014-02-21 13:50:00,27.5,27.51,27.5,27.5,8600.0,21.0643,21.0719,21.0643,21.0643,8600.0
2014-02-21 13:55:00,27.5,27.5,27.5,27.5,10200.0,21.0643,21.0643,21.0643,21.0643,10200.0
2014-02-21 14:00:00,27.5,27.52,27.5,27.5,18400.0,21.0643,21.0796,21.0643,21.0643,18400.0
2014-02-21 14:05:00,27.5,27.5,27.5,27.5,12200.0,21.0643,21.0643,21.0643,21.0643,12200.0
2014-02-21 14:10:00,27.5,27.53,27.5,27.5,28000.0,21.0643,21.0872,21.0643,21.0643,28000.0
2014-02-21 14:15:00,27.5,27.51,27.5,27.5,7400.0,21.0643,21.0719,21.0643,21.0643,7400.0
2014-02-21 14:20:00,27.5,27.5,27.49,27.49,13200.0,21.0643,21.0643,21.0566,21.0566,13200.0
2014-02-21 14:25:00,27.49,27.5,27.48,27.5,17400.0,21.0566,21.0643,21.0489,21.0643,17400.0
2014-02-21 14:30:00,27.5,27.5,27.49,27.5,22600.0,21.0643,21.0643,21.0566,21.0643,22600.0
2014-02-21 14:35:00,27.5,27.52,27.49,27.5,15200.0,21.0643,21.0796,21.0566,21.0643,15200.0
2014-02-21 14:40:00,27.5,27.5,27.48,27.5,15400.0,21.0643,21.0643,21.0489,21.0643,15400.0
2014-02-21 14:45:00,27.5,27.53,27.49,27.5,32400.0,21.0643,21.0872,21.0566,21.0643,32400.0
2014-02-21 14:50:00,27.5,27.5,27.5,27.5,15400.0,21.0643,21.0643,21.0643,21.0643,15400.0
2014-02-21 14:55:00,27.5,27.52,27.49,27.49,24400.0,21.0643,21.0796,21.0566,21.0566,24400.0
2014-02-21 15:00:00,27.49,27.5,27.48,27.49,34200.0,21.0566,21.0643,21.0489,21.0566,34200.0
2014-02-21 15:05:00,27.5,27.52,27.5,27.51,29000.0,21.0643,21.0796,21.0643,21.0719,29000.0
2014-02-21 15:10:00,27.52,27.54,27.51,27.51,26000.0,21.0796,21.0949,21.0719,21.0719,26000.0
2014-02-21 15:15:00,27.51,27.52,27.5,27.51,15200.0,21.0719,21.0796,21.0643,21.0719,15200.0
2014-02-21 15:20:00,27.52,27.55,27.52,27.53,36200.0,21.0796,21.1026,21.0796,21.0872,36200.0
2014-02-21 15:25:00,27.52,27.54,27.51,27.52,25600.0,21.0796,21.0949,21.0719,21.0796,25600.0
2014-02-21 15:30:00,27.52,27.54,27.5,27.5,24400.0,21.0796,21.0949,21.0643,21.0643,24400.0
2014-02-21 15:35:00,27.5,27.54,27.5,27.5,29000.0,21.0643,21.0949,21.0643,21.0643,29000.0
2014-02-21 15:40:00,27.5,27.52,27.5,27.5,28200.0,21.0643,21.0796,21.0643,21.0643,28200.0
2014-02-21 15:45:00,27.5,27.53,27.5,27.52,45800.0,21.0643,21.0872,21.0643,21.0796,45800.0
2014-02-21 15:50:00,27.52,27.52,27.5,27.5,40800.0,21.0796,21.0796,21.0643,21.0643,40800.0
2014-02-21 15:55:00,27.5,27.53,27.5,27.51,68600.0,21.0643,21.0872,21.0643,21.0719,68600.0
2014-02-24 09:30:00,27.56,27.79,27.56,27.79,20400.0,21.1102,21.2864,21.1102,21.2864,20400.0
2014-02-24 09:35:00,27.79,27.84,27.75,27.78,28200.0,21.2864,21.3247,21.2558,21.2787,28200.0
2014-02-24 09:40:00,27.78,27.84,27.78,27.78,3800.0,21.2787,21.3247,21.2787,21.2787,3800.0
2014-02-24 09:45:00,27.78,27.85,27.78,27.8,5200.0,21.2787,21.3323,21.2787,21.2941,5200.0
2014-02-24 09:50:00,27.81,27.89,27.81,27.85,25600.0,21.3017,21.363,21.3017,21.3323,25600.0
2014-02-24 09:55:00,27.85,27.86,27.84,27.84,21400.0,21.3323,21.34,21.3247,21.3247,21400.0
2014-02-24 10:00:00,27.86,27.92,27.85,27.86,9600.0,21.34,21.386,21.3323,21.34,9600.0
2014-02-24 10:05:00,27.86,27.86,27.83,27.85,13000.0,21.34,21.34,21.317,21.3323,13000.0
2014-02-24 10:10:00,27.85,27.86,27.83,27.86,4400.0,21.3323,21.34,21.317,21.34,4400.0
2014-02-24 10:15:00,27.86,27.86,27.79,27.79,77600.0,21.34,21.34,21.2864,21.2864,77600.0
2014-02-24 10:20:00,27.8,27.8,27.75,27.77,6200.0,21.2941,21.2941,21.2558,21.2711,6200.0
2014-02-24 10:25:00,27.78,27.82,27.78,27.82,7000.0,21.2787,21.3094,21.2787,21.3094,7000.0
2014-02-24 10:30:00,27.82,27.86,27.82,27.85,9200.0,21.3094,21.34,21.3094,21.3323,9200.0
2014-02-24 10:35:00,27.84,27.88,27.83,27.86,9000.0,21.3247,21.3553,21.317,21.34,9000.0
2014-02-24 10:40:00,27.88,27.9,27.85,27.89,5200.0,21.3553,21.3706,21.3323,21.363,5200.0
2014-02-24 10:45:00,27.91,27.91,27.9,27.9,4800.0,21.3783,21.3783,21.3706,21.3706,4800.0
2014-02-24 10:50:00,27.89,27.91,27.89,27.91,7600.0,21.363,21.3783,21.363,21.3783,7600.0
2014-02-24 10:55:00,27.89,27.93,27.89,27.9,10400.0,21.363,21.3936,21.363,21.3706,10400.0
2014-02-24 11:00:00,27.92,27.93,27.9,27.91,14200.0,21.386,21.3936,21.3706,21.3783,14200.0
2014-02-24 11:05:00,27.92,27.92,27.87,27.87,34800.0,21.386,21.386,21.3477,21.3477,34800.0
2014-02-24 11:10:00,27.85,27.89,27.85,27.88,5800.0,21.3323,21.363,21.3323,21.3553,5800.0
2014-02-24 11:15:00,27.86,27.88,27.86,27.88,3200.0,21.34,21.3553,21.34,21.3553,3200.0
2014-02-24 11:20:00,27.88,27.88,27.88,27.88,3800.0,21.3553,21.3553,21.3553,21.3553,3800.0
2014-02-24 11:25:00,27.88,27.89,27.86,27.86,49000.0,21.3553,21.363,21.34,21.34,49000.0
2014-02-24 11:30:00,27.87,27.89,27.86,27.89,24600.0,21.3477,21.363,21.34,21.363,24600.0
2014-02-24 11:35:00,27.89,27.93,27.88,27.9,16000.0,21.363,21.3936,21.3553,21.3706,16000.0
2014-02-24 11:40:00,27.91,27.93,27.91,27.92,5800.0,21.3783,21.3936,21.3783,21.386,5800.0
2014-02-24 11:45:00,27.92,27.92,27.9,27.91,2800.0,21.386,21.386,21.3706,21.3783,2800.0
2014-02-24 11:50:00,27.92,27.92,27.91,27.91,2000.0,21.386,21.386,21.3783,21.3783,2000.0
2014-02-24 11:55:00,27.91,27.91,27.89,27.89,5400.0,21.3783,21.3783,21.363,21.363,5400.0
2014-02-24 12:00:00,27.89,27.91,27.89,27.9,9800.0,21.363,21.3783,21.363,21.3706,9800.0
2014-02-24 12:05:00,27.9,27.93,27.89,27.9,26000.0,21.3706,21.3936,21.363,21.3706,26000.0
2014-02-24 12:10:00,27.91,27.92,27.91,27.91,14200.0,21.3783,21.386,21.3783,21.3783,14200.0
2014-02-24 12:15:00,27.91,27.91,27.87,27.88,8200.0,21.3783,21.3783,21.3477,21.3553,8200.0
2014-02-24 12:20:00,27.88,27.9,27.85,27.85,10400.0,21.3553,21.3706,21.3323,21.3323,10400.0
2014-02-24 12:25:00,27.84,27.84,27.82,27.84,16000.0,21.3247,21.3247,21.3094,21.3247,16000.0
2014-02-24 12:30:00,27.84,27.84,27.83,27.83,8600.0,21.3247,21.3247,21.317,21.317,8600.0
2014-02-24 12:35:00,27.82,27.82,27.81,27.81,2400.0,21.3094,21.3094,21.3017,21.3017,2400.0
2014-02-24 12:40:00,27.81,27.81,27.75,27.76,15200.0,21.3017,21.3017,21.2558,21.2634,15200.0
2014-02-24 12:45:00,27.77,27.79,27.77,27.79,5400.0,21.2711,21.2864,21.2711,21.2864,5400.0
2014-02-24 12:50:00,27.79,27.81,27.79,27.79,16600.0,21.2864,21.3017,21.2864,21.2864,16600.0
2014-02-24 12:55:00,27.8,27.8,27.78,27.78,7800.0,21.2941,21.2941,21.2787,21.2787,7800.0
2014-02-24 13:00:00,27.78,27.79,27.75,27.79,10600.0,21.2787,21.2864,21.2558,21.2864,10600.0
2014-02-24 13:05:00,27.78,27.78,27.73,27.73,9400.0,21.2787,21.2787,21.2404,21.2404,9400.0
2014-02-24 13:10:00,27.73,27.74,27.73,27.73,6200.0,21.2404,21.2481,21.2404,21.2404,6200.0
2014-02-24 13:15:00,27.74,27.77,27.74,27.77,20600.0,21.2481,21.2711,21.2481,21.2711,20600.0
2014-02-24 13:20:00,27.77,27.8,27.77,27.8,8000.0,21.2711,21.2941,21.2711,21.2941,8000.0
2014-02-24 13:25:00,27.81,27.84,27.81,27.83,11600.0,21.3017,21.3247,21.3017,21.317,11600.0
2014-02-24 13:30:00,27.83,27.84,27.82,27.84,14400.0,21.317,21.3247,21.3094,21.3247,14400.0
2014-02-24 13:35:00,27.83,27.83,27.8,27.81,10200.0,21.317,21.317,21.2941,21.3017,10200.0
2014-02-24 13:40:00,27.81,27.82,27.8,27.8,3600.0,21.3017,21.3094,21.2941,21.2941,3600.0
2014-02-24 13:45:00,27.8,27.82,27.8,27.81,8200.0,21.2941,21.3094,21.2941,21.3017,8200.0
2014-02-24 13:50:00,27.82,27.82,27.79,27.8,5400.0,21.3094,21.3094,21.2864,21.2941,5400.0
2014-02-24 13:55:00,27.79,27.8,27.79,27.8,2800.0,21.2864,21.2941,21.2864,21.2941,2800.0
2014-02-24 14:00:00,27.8,27.82,27.8,27.82,25400.0,21.2941,21.3094,21.2941,21.3094,25400.0
2014-02-24 14:05:00,27.81,27.82,27.8,27.81,7800.0,21.3017,21.3094,21.2941,21.3017,7800.0
2014-02-24 14:10:00,27.82,27.84,27.81,27.83,10000.0,21.3094,21.3247,21.3017,21.317,10000.0
2014-02-24 14:15:00,27.83,27.85,27.82,27.84,4000.0,21.317,21.3323,21.3094,21.3247,4000.0
2014-02-24 14:20:00,27.84,27.85,27.84,27.85,7800.0,21.3247,21.3323,21.3247,21.3323,7800.0
2014-02-24 14:25:00,27.86,27.9,27.86,27.89,11000.0,21.34,21.3706,21.34,21.363,11000.0
2014-02-24 14:30:00,27.9,27.9,27.86,27.87,22000.0,21.3706,21.3706,21.34,21.3477,22000.0
2014-02-24 14:35:00,27.86,27.86,27.84,27.84,8000.0,21.34,21.34,21.3247,21.3247,8000.0
2014-02-24 14:40:00,27.84,27.84,27.81,27.81,9000.0,21.3247,21.3247,21.3017,21.3017,9000.0
2014-02-24 14:45:00,27.81,27.83,27.81,27.82,76200.0,21.3017,21.317,21.3017,21.3094,76200.0
2014-02-24 14:50:00,27.81,27.82,27.79,27.8,15000.0,21.3017,21.3094,21.2864,21.2941,15000.0
2014-02-24 14:55:00,27.8,27.8,27.78,27.79,9800.0,21.2941,21.2941,21.2787,21.2864,9800.0
2014-02-24 15:00:00,27.79,27.79,27.78,27.78,10600.0,21.2864,21.2864,21.2787,21.2787,10600.0
2014-02-24 15:05:00,27.79,27.79,27.78,27.79,14200.0,21.2864,21.2864,21.2787,21.2864,14200.0
2014-02-24 15:10:00,27.79,27.8,27.78,27.78,22600.0,21.2864,21.2941,21.2787,21.2787,22600.0
2014-02-24 15:15:00,27.78,27.79,27.77,27.78,25800.0,21.2787,21.2864,21.2711,21.2787,25800.0
2014-02-24 15:20:00,27.78,27.78,27.77,27.78,19400.0,21.2787,21.2787,21.2711,21.2787,19400.0
2014-02-24 15:25:00,27.78,27.79,27.76,27.76,13600.0,21.2787,21.2864,21.2634,21.2634,13600.0
2014-02-24 15:30:00,27.77,27.77,27.72,27.75,35200.0,21.2711,21.2711,21.2328,21.2558,35200.0
2014-02-24 15:35:00,27.75,27.77,27.75,27.77,11000.0,21.2558,21.2711,21.2558,21.2711,11000.0
2014-02-24 15:40:00,27.77,27.77,27.75,27.75,130800.0,21.2711,21.2711,21.2558,21.2558,130800.0
2014-02-24 15:45:00,27.75,27.75,27.74,27.75,35600.0,21.2558,21.2558,21.2481,21.2558,35600.0
2014-02-24 15:50:00,27.75,27.75,27.73,27.74,28400.0,21.2558,21.2558,21.2404,21.2481,28400.0
2014-02-24 15:55:00,27.74,27.75,27.7,27.7,95600.0,21.2481,21.2558,21.2175,21.2175,95600.0
2014-02-25 09:30:00,27.75,27.79,27.71,27.76,17200.0,21.2558,21.2864,21.2251,21.2634,17200.0
2014-02-25 09:35:00,27.8,27.8,27.68,27.74,17400.0,21.2941,21.2941,21.2021,21.2481,17400.0
2014-02-25 09:40:00,27.77,27.79,27.74,27.79,5200.0,21.2711,21.2864,21.2481,21.2864,5200.0
2014-02-25 09:45:00,27.81,27.81,27.77,27.78,6600.0,21.3017,21.3017,21.2711,21.2787,6600.0
2014-02-25 09:50:00,27.79,27.79,27.75,27.75,14800.0,21.2864,21.2864,21.2558,21.2558,14800.0
2014-02-25 09:55:00,27.78,27.79,27.75,27.77,13600.0,21.2787,21.2864,21.2558,21.2711,13600.0
2014-02-25 10:00:00,27.75,27.75,27.71,27.72,4800.0,21.2558,21.2558,21.2251,21.2328,4800.0
2014-02-25 10:05:00,27.73,27.77,27.73,27.75,9400.0,21.2404,21.2711,21.2404,21.2558,9400.0
2014-02-25 10:10:00,27.77,27.77,27.73,27.74,11200.0,21.2711,21.2711,21.2404,21.2481,11200.0
2014-02-25 10:15:00,27.75,27.77,27.75,27.77,7200.0,21.2558,21.2711,21.2558,21.2711,7200.0
2014-02-25 10:20:00,27.78,27.78,27.74,27.75,86800.0,21.2787,21.2787,21.2481,21.2558,86800.0
2014-02-25 10:25:00,27.75,27.75,27.71,27.72,12200.0,21.2558,21.2558,21.2251,21.2328,12200.0
2014-02-25 10:30:00,27.74,27.75,27.68,27.68,2000.0,21.2481,21.2558,21.2021,21.2021,2000.0
2014-02-25 10:35:00,27.71,27.75,27.69,27.71,58400.0,21.2251,21.2558,21.2098,21.2251,58400.0
2014-02-25 10:40:00,27.75,27.75,27.74,27.75,23800.0,21.2558,21.2558,21.2481,21.2558,23800.0
2014-02-25 10:45:00,27.74,27.75,27.73,27.74,8800.0,21.2481,21.2558,21.2404,21.2481,8800.0
2014-02-25 10:50:00,27.73,27.73,27.71,27.73,2600.0,21.2404,21.2404,21.2251,21.2404,2600.0
2014-02-25 10:55:00,27.72,27.74,27.71,27.72,2400.0,21.2328,21.2481,21.2251,21.2328,2400.0
2014-02-25 11:00:00,27.73,27.74,27.71,27.74,9000.0,21.2404,21.2481,21.2251,21.2481,9000.0
2014-02-25 11:05:00,27.73,27.73,27.7,27.71,2800.0,21.2404,21.2404,21.2175,21.2251,2800.0
2014-02-25 11:10:00,27.72,27.74,27.68,27.73,9400.0,21.2328,21.2481,21.2021,21.2404,9400.0
2014-02-25 11:15:00,27.74,27.81,27.74,27.77,64200.0,21.2481,21.3017,21.2481,21.2711,64200.0
2014-02-25 11:20:00,27.77,27.79,27.75,27.77,64400.0,21.2711,21.2864,21.2558,21.2711,64400.0
2014-02-25 11:25:00,27.77,27.78,27.71,27.75,71000.0,21.2711,21.2787,21.2251,21.2558,71000.0
2014-02-25 11:30:00,27.75,27.77,27.67,27.71,85600.0,21.2558,21.2711,21.1945,21.2251,85600.0
2014-02-25 11:35:00,27.7,27.73,27.67,27.7,174800.0,21.2175,21.2404,21.1945,21.2175,174800.0
2014-02-25 11:40:00,27.7,27.74,27.69,27.74,147600.0,21.2175,21.2481,21.2098,21.2481,147600.0
2014-02-25 11:45:00,27.73,27.89,27.73,27.83,81400.0,21.2404,21.363,21.2404,21.317,81400.0
2014-02-25 11:50:00,27.82,27.85,27.78,27.78,47800.0,21.3094,21.3323,21.2787,21.2787,47800.0
2014-02-25 11:55:00,27.79,27.79,27.73,27.74,102400.0,21.2864,21.2864,21.2404,21.2481,102400.0
2014-02-25 12:00:00,27.74,27.75,27.7,27.71,9800.0,21.2481,21.2558,21.2175,21.2251,9800.0
2014-02-25 12:05:00,27.71,27.71,27.65,27.67,20200.0,21.2251,21.2251,21.1792,21.1945,20200.0
2014-02-25 12:10:00,27.67,27.7,27.66,27.66,32400.0,21.1945,21.2175,21.1868,21.1868,32400.0
2014-02-25 12:15:00,27.66,27.67,27.62,27.63,19200.0,21.1868,21.1945,21.1562,21.1638,19200.0
2014-02-25 12:20:00,27.61,27.65,27.59,27.63,26800.0,21.1485,21.1792,21.1332,21.1638,26800.0
2014-02-25 12:25:00,27.63,27.65,27.6,27.63,44600.0,21.1638,21.1792,21.1409,21.1638,44600.0
2014-02-25 12:30:00,27.63,27.63,27.59,27.6,25600.0,21.1638,21.1638,21.1332,21.1409,25600.0
2014-02-25 12:35:00,27.6,27.62,27.56,27.56,25000.0,21.1409,21.1562,21.1102,21.1102,25000.0
2014-02-25 12:40:00,27.55,27.57,27.52,27.53,13200.0,21.1026,21.1179,21.0796,21.0872,13200.0
2014-02-25 12:45:00,27.52,27.58,27.52,27.57,16400.0,21.0796,21.1255,21.0796,21.1179,16400.0
2014-02-25 12:50:00,27.56,27.57,27.54,27.55,15200.0,21.1102,21.1179,21.0949,21.1026,15200.0
2014-02-25 12:55:00,27.56,27.61,27.56,27.61,33000.0,21.1102,21.1485,21.1102,21.1485,33000.0
2014-02-25 13:00:00,27.61,27.65,27.61,27.63,11400.0,21.1485,21.1792,21.1485,21.1638,11400.0
2014-02-25 13:05:00,27.64,27.68,27.64,27.68,10600.0,21.1715,21.2021,21.1715,21.2021,10600.0
2014-02-25 13:10:00,27.68,27.69,27.66,27.67,10800.0,21.2021,21.2098,21.1868,21.1945,10800.0
2014-02-25 13:15:00,27.67,27.7,27.67,27.7,10800.0,21.1945,21.2175,21.1945,21.2175,10800.0
2014-02-25 13:20:00,27.7,27.71,27.7,27.71,7600.0,21.2175,21.2251,21.2175,21.2251,7600.0
2014-02-25 13:25:00,27.72,27.73,27.71,27.73,6800.0,21.2328,21.2404,21.2251,21.2404,6800.0
2014-02-25 13:30:00,27.73,27.74,27.72,27.73,11200.0,21.2404,21.2481,21.2328,21.2404,11200.0
2014-02-25 13:35:00,27.72,27.73,27.68,27.69,9200.0,21.2328,21.2404,21.2021,21.2098,9200.0
2014-02-25 13:40:00,27.69,27.7,27.68,27.68,8000.0,21.2098,21.2175,21.2021,21.2021,8000.0
2014-02-25 13:45:00,27.68,27.7,27.68,27.68,8600.0,21.2021,21.2175,21.2021,21.2021,8600.0
2014-02-25 13:50:00,27.68,27.72,27.68,27.7,22200.0,21.2021,21.2328,21.2021,21.2175,22200.0
2014-02-25 13:55:00,27.7,27.71,27.68,27.69,7200.0,21.2175,21.2251,21.2021,21.2098,7200.0
2014-02-25 14:00:00,27.7,27.7,27.65,27.65,10600.0,21.2175,21.2175,21.1792,21.1792,10600.0
2014-02-25 14:05:00,27.65,27.68,27.64,27.68,21000.0,21.1792,21.2021,21.1715,21.2021,21000.0
2014-02-25 14:10:00,27.68,27.69,27.66,27.69,14600.0,21.2021,21.2098,21.1868,21.2098,14600.0
2014-02-25 14:15:00,27.68,27.69,27.68,27.68,11600.0,21.2021,21.2098,21.2021,21.2021,11600.0
2014-02-25 14:20:00,27.69,27.7,27.68,27.68,15200.0,21.2098,21.2175,21.2021,21.2021,15200.0
2014-02-25 14:25:00,27.68,27.7,27.68,27.7,17800.0,21.2021,21.2175,21.2021,21.2175,17800.0
2014-02-25 14:30:00,27.7,27.7,27.68,27.69,8600.0,21.2175,21.2175,21.2021,21.2098,8600.0
2014-02-25 14:35:00,27.69,27.7,27.68,27.68,11800.0,21.2098,21.2175,21.2021,21.2021,11800.0
2014-02-25 14:40:00,27.68,27.7,27.68,27.69,14600.0,21.2021,21.2175,21.2021,21.2098,14600.0
2014-02-25 14:45:00,27.7,27.7,27.69,27.69,12200.0,21.2175,21.2175,21.2098,21.2098,12200.0
2014-02-25 14:50:00,27.69,27.7,27.65,27.67,50000.0,21.2098,21.2175,21.1792,21.1945,50000.0
2014-02-25 14:55:00,27.67,27.69,27.66,27.68,43800.0,21.1945,21.2098,21.1868,21.2021,43800.0
2014-02-25 15:00:00,27.67,27.68,27.65,27.67,34200.0,21.1945,21.2021,21.1792,21.1945,34200.0
2014-02-25 15:05:00,27.67,27.69,27.66,27.68,17200.0,21.1945,21.2098,21.1868,21.2021,17200.0
2014-02-25 15:10:00,27.67,27.68,27.65,27.67,36200.0,21.1945,21.2021,21.1792,21.1945,36200.0
2014-02-25 15:15:00,27.66,27.68,27.65,27.65,16800.0,21.1868,21.2021,21.1792,21.1792,16800.0
2014-02-25 15:20:00,27.65,27.65,27.63,27.64,17200.0,21.1792,21.1792,21.1638,21.1715,17200.0
2014-02-25 15:25:00,27.64,27.64,27.61,27.63,35000.0,21.1715,21.1715,21.1485,21.1638,35000.0
2014-02-25 15:30:00,27.63,27.63,27.56,27.58,93800.0,21.1638,21.1638,21.1102,21.1255,93800.0
2014-02-25 15:35:00,27.58,27.59,27.57,27.58,47400.0,21.1255,21.1332,21.1179,21.1255,47400.0
2014-02-25 15:40:00,27.59,27.62,27.59,27.6,26400.0,21.1332,21.1562,21.1332,21.1409,26400.0
2014-02-25 15:45:00,27.6,27.61,27.58,27.59,62400.0,21.1409,21.1485,21.1255,21.1332,62400.0
2014-02-25 15:50:00,27.59,27.63,27.58,27.6,80000.0,21.1332,21.1638,21.1255,21.1409,80000.0
2014-02-25 15:55:00,27.61,27.65,27.61,27.63,136400.0,21.1485,21.1792,21.1485,21.1638,136400.0
2014-02-26 09:30:00,27.77,27.84,27.74,27.83,16800.0,21.2711,21.3247,21.2481,21.317,16800.0
2014-02-26 09:35:00,27.77,27.98,27.77,27.96,12400.0,21.2711,21.4319,21.2711,21.4166,12400.0
2014-02-26 09:40:00,27.95,28.01,27.94,27.99,11400.0,21.4089,21.4549,21.4013,21.4396,11400.0
2014-02-26 09:45:00,27.98,28.0,27.95,27.99,59000.0,21.4319,21.4472,21.4089,21.4396,59000.0
2014-02-26 09:50:00,28.0,28.03,27.96,28.03,26600.0,21.4472,21.4702,21.4166,21.4702,26600.0
2014-02-26 09:55:00,28.01,28.06,27.99,28.0,42400.0,21.4549,21.4932,21.4396,21.4472,42400.0
2014-02-26 10:00:00,28.02,28.18,28.02,28.18,33800.0,21.4626,21.5851,21.4626,21.5851,33800.0
2014-02-26 10:05:00,28.18,28.3,28.18,28.29,140000.0,21.5851,21.677,21.5851,21.6694,140000.0
2014-02-26 10:10:00,28.29,28.4,28.29,28.36,77800.0,21.6694,21.7536,21.6694,21.723,77800.0
2014-02-26 10:15:00,28.36,28.43,28.35,28.39,22400.0,21.723,21.7766,21.7153,21.746,22400.0
2014-02-26 10:20:00,28.39,28.48,28.39,28.48,10400.0,21.746,21.8149,21.746,21.8149,10400.0
2014-02-26 10:25:00,28.45,28.47,28.42,28.42,9800.0,21.7919,21.8073,21.769,21.769,9800.0
2014-02-26 10:30:00,28.43,28.44,28.33,28.35,7200.0,21.7766,21.7843,21.7,21.7153,7200.0
2014-02-26 10:35:00,28.35,28.4,28.35,28.38,10000.0,21.7153,21.7536,21.7153,21.7383,10000.0
2014-02-26 10:40:00,28.39,28.48,28.39,28.42,8800.0,21.746,21.8149,21.746,21.769,8800.0
2014-02-26 10:45:00,28.41,28.43,28.38,28.43,3200.0,21.7613,21.7766,21.7383,21.7766,3200.0
2014-02-26 10:50:00,28.45,28.48,28.45,28.48,8800.0,21.7919,21.8149,21.7919,21.8149,8800.0
2014-02-26 10:55:00,28.48,28.6,28.48,28.54,59600.0,21.8149,21.9068,21.8149,21.8609,59600.0
2014-02-26 11:00:00,28.54,28.6,28.53,28.58,41400.0,21.8609,21.9068,21.8532,21.8915,41400.0
2014-02-26 11:05:00,28.58,28.59,28.52,28.54,20000.0,21.8915,21.8992,21.8456,21.8609,20000.0
2014-02-26 11:10:00,28.55,28.6,28.54,28.58,14200.0,21.8685,21.9068,21.8609,21.8915,14200.0
2014-02-26 11:15:00,28.58,28.59,28.5,28.53,11600.0,21.8915,21.8992,21.8302,21.8532,11600.0
2014-02-26 11:20:00,28.53,28.56,28.52,28.55,5000.0,21.8532,21.8762,21.8456,21.8685,5000.0
2014-02-26 11:25:00,28.55,28.59,28.55,28.59,4200.0,21.8685,21.8992,21.8685,21.8992,4200.0
2014-02-26 11:30:00,28.59,28.65,28.59,28.64,16200.0,21.8992,21.9451,21.8992,21.9375,16200.0
2014-02-26 11:35:00,28.63,28.74,28.63,28.67,13600.0,21.9298,22.0141,21.9298,21.9604,13600.0
2014-02-26 11:40:00,28.68,28.69,28.63,28.64,36000.0,21.9681,21.9758,21.9298,21.9375,36000.0
2014-02-26 11:45:00,28.64,28.64,28.57,28.59,67000.0,21.9375,21.9375,21.8838,21.8992,67000.0
2014-02-26 11:50:00,28.6,28.61,28.59,28.61,7600.0,21.9068,21.9145,21.8992,21.9145,7600.0
2014-02-26 11:55:00,28.62,28.68,28.62,28.67,2800.0,21.9221,21.9681,21.9221,21.9604,2800.0
2014-02-26 12:00:00,28.68,28.7,28.62,28.66,49200.0,21.9681,21.9834,21.9221,21.9528,49200.0
2014-02-26 12:05:00,28.68,28.71,28.63,28.71,28000.0,21.9681,21.9911,21.9298,21.9911,28000.0
2014-02-26 12:10:00,28.7,28.82,28.7,28.81,64000.0,21.9834,22.0753,21.9834,22.0677,64000.0
2014-02-26 12:15:00,28.8,28.88,28.79,28.88,13400.0,22.06,22.1213,22.0524,22.1213,13400.0
2014-02-26 12:20:00,28.88,28.88,28.85,28.85,7600.0,22.1213,22.1213,22.0983,22.0983,7600.0
2014-02-26 12:25:00,28.84,28.88,28.83,28.86,15000.0,22.0907,22.1213,22.083,22.106,15000.0
2014-02-26 12:30:00,28.86,28.89,28.84,28.88,11000.0,22.106,22.129,22.0907,22.1213,11000.0
2014-02-26 12:35:00,28.87,28.89,28.83,28.88,19000.0,22.1136,22.129,22.083,22.1213,19000.0
2014-02-26 12:40:00,28.88,28.89,28.83,28.86,25000.0,22.1213,22.129,22.083,22.106,25000.0
2014-02-26 12:45:00,28.87,28.89,28.86,28.88,9600.0,22.1136,22.129,22.106,22.1213,9600.0
2014-02-26 12:50:00,28.88,28.92,28.86,28.92,7400.0,22.1213,22.1519,22.106,22.1519,7400.0
2014-02-26 12:55:00,28.92,28.92,28.86,28.86,6400.0,22.1519,22.1519,22.106,22.106,6400.0
2014-02-26 13:00:00,28.86,28.86,28.82,28.82,12600.0,22.106,22.106,22.0753,22.0753,12600.0
2014-02-26 13:05:00,28.82,28.86,28.82,28.85,6800.0,22.0753,22.106,22.0753,22.0983,6800.0
2014-02-26 13:10:00,28.84,28.84,28.81,28.83,8200.0,22.0907,22.0907,22.0677,22.083,8200.0
2014-02-26 13:15:00,28.82,28.85,28.81,28.83,7400.0,22.0753,22.0983,22.0677,22.083,7400.0
2014-02-26 13:20:00,28.82,28.86,28.82,28.86,7800.0,22.0753,22.106,22.0753,22.106,7800.0
2014-02-26 13:25:00,28.85,28.86,28.85,28.86,2000.0,22.0983,22.106,22.0983,22.106,2000.0
2014-02-26 13:30:00,28.86,28.88,28.85,28.87,10800.0,22.106,22.1213,22.0983,22.1136,10800.0
2014-02-26 13:35:00,28.87,28.87,28.84,28.86,5600.0,22.1136,22.1136,22.0907,22.106,5600.0
2014-02-26 13:40:00,28.86,28.88,28.84,28.86,11200.0,22.106,22.1213,22.0907,22.106,11200.0
2014-02-26 13:45:00,28.86,28.88,28.86,28.86,13400.0,22.106,22.1213,22.106,22.106,13400.0
2014-02-26 13:50:00,28.87,28.89,28.84,28.84,8000.0,22.1136,22.129,22.0907,22.0907,8000.0
2014-02-26 13:55:00,28.85,28.86,28.78,28.78,15200.0,22.0983,22.106,22.0447,22.0447,15200.0
2014-02-26 14:00:00,28.78,28.8,28.78,28.79,10400.0,22.0447,22.06,22.0447,22.0524,10400.0
2014-02-26 14:05:00,28.79,28.79,28.7,28.7,11000.0,22.0524,22.0524,21.9834,21.9834,11000.0
2014-02-26 14:10:00,28.69,28.69,28.67,28.67,7400.0,21.9758,21.9758,21.9604,21.9604,7400.0
2014-02-26 14:15:00,28.67,28.68,28.64,28.64,9800.0,21.9604,21.9681,21.9375,21.9375,9800.0
2014-02-26 14:20:00,28.63,28.7,28.63,28.7,14000.0,21.9298,21.9834,21.9298,21.9834,14000.0
2014-02-26 14:25:00,28.7,28.7,28.61,28.61,13600.0,21.9834,21.9834,21.9145,21.9145,13600.0
2014-02-26 14:30:00,28.61,28.65,28.6,28.61,7800.0,21.9145,21.9451,21.9068,21.9145,7800.0
2014-02-26 14:35:00,28.6,28.61,28.59,28.6,40800.0,21.9068,21.9145,21.8992,21.9068,40800.0
2014-02-26 14:40:00,28.6,28.7,28.59,28.69,55200.0,21.9068,21.9834,21.8992,21.9758,55200.0
2014-02-26 14:45:00,28.69,28.7,28.63,28.64,16000.0,21.9758,21.9834,21.9298,21.9375,16000.0
2014-02-26 14:50:00,28.63,28.63,28.6,28.61,9000.0,21.9298,21.9298,21.9068,21.9145,9000.0
2014-02-26 14:55:00,28.61,28.64,28.6,28.63,10800.0,21.9145,21.9375,21.9068,21.9298,10800.0
2014-02-26 15:00:00,28.63,28.64,28.61,28.62,23000.0,21.9298,21.9375,21.9145,21.9221,23000.0
2014-02-26 15:05:00,28.62,28.64,28.61,28.61,12200.0,21.9221,21.9375,21.9145,21.9145,12200.0
2014-02-26 15:10:00,28.61,28.63,28.59,28.61,19400.0,21.9145,21.9298,21.8992,21.9145,19400.0
2014-02-26 15:15:00,28.62,28.64,28.61,28.63,15400.0,21.9221,21.9375,21.9145,21.9298,15400.0
2014-02-26 15:20:00,28.64,28.66,28.61,28.66,23400.0,21.9375,21.9528,21.9145,21.9528,23400.0
2014-02-26 15:25:00,28.66,28.67,28.65,28.66,24400.0,21.9528,21.9604,21.9451,21.9528,24400.0
2014-02-26 15:30:00,28.66,28.72,28.66,28.71,40200.0,21.9528,21.9987,21.9528,21.9911,40200.0
2014-02-26 15:35:00,28.71,28.8,28.71,28.79,49800.0,21.9911,22.06,21.9911,22.0524,49800.0
2014-02-26 15:40:00,28.79,28.79,28.77,28.77,35400.0,22.0524,22.0524,22.037,22.037,35400.0
2014-02-26 15:45:00,28.77,28.8,28.75,28.76,51000.0,22.037,22.06,22.0217,22.0294,51000.0
2014-02-26 15:50:00,28.76,28.79,28.75,28.78,69200.0,22.0294,22.0524,22.0217,22.0447,69200.0
2014-02-26 15:55:00,28.78,28.83,28.78,28.81,96800.0,22.0447,22.083,22.0447,22.0677,96800.0
2014-02-27 09:30:00,28.86,28.9,28.81,28.9,19800.0,22.106,22.1366,22.0677,22.1366,19800.0
2014-02-27 09:35:00,28.85,29.02,28.83,28.89,45000.0,22.0983,22.2285,22.083,22.129,45000.0
2014-02-27 09:40:00,28.91,29.1,28.88,28.99,29200.0,22.1443,22.2898,22.1213,22.2056,29200.0
2014-02-27 09:45:00,28.97,29.05,28.96,28.97,23200.0,22.1902,22.2515,22.1826,22.1902,23200.0
2014-02-27 09:50:00,28.96,28.97,28.9,28.91,17800.0,22.1826,22.1902,22.1366,22.1443,17800.0
2014-02-27 09:55:00,28.91,28.99,28.89,28.99,72400.0,22.1443,22.2056,22.129,22.2056,72400.0
2014-02-27 10:00:00,28.97,29.01,28.86,28.88,107600.0,22.1902,22.2209,22.106,22.1213,107600.0
2014-02-27 10:05:00,28.89,28.89,28.78,28.78,24400.0,22.129,22.129,22.0447,22.0447,24400.0
2014-02-27 10:10:00,28.78,28.78,28.73,28.73,10800.0,22.0447,22.0447,22.0064,22.0064,10800.0
2014-02-27 10:15:00,28.74,28.78,28.73,28.78,13200.0,22.0141,22.0447,22.0064,22.0447,13200.0
2014-02-27 10:20:00,28.78,28.83,28.78,28.83,21200.0,22.0447,22.083,22.0447,22.083,21200.0
2014-02-27 10:25:00,28.83,28.86,28.83,28.83,22800.0,22.083,22.106,22.083,22.083,22800.0
2014-02-27 10:30:00,28.81,28.86,28.81,28.86,21400.0,22.0677,22.106,22.0677,22.106,21400.0
2014-02-27 10:35:00,28.86,28.86,28.8,28.81,19200.0,22.106,22.106,22.06,22.0677,19200.0
2014-02-27 10:40:00,28.8,28.82,28.78,28.81,45400.0,22.06,22.0753,22.0447,22.0677,45400.0
2014-02-27 10:45:00,28.83,28.86,28.83,28.83,35000.0,22.083,22.106,22.083,22.083,35000.0
2014-02-27 10:50:00,28.85,28.89,28.84,28.84,58400.0,22.0983,22.129,22.0907,22.0907,58400.0
2014-02-27 10:55:00,28.84,28.84,28.78,28.78,10400.0,22.0907,22.0907,22.0447,22.0447,10400.0
2014-02-27 11:00:00,28.77,28.8,28.75,28.79,67200.0,22.037,22.06,22.0217,22.0524,67200.0
2014-02-27 11:05:00,28.8,28.82,28.79,28.79,14200.0,22.06,22.0753,22.0524,22.0524,14200.0
2014-02-27 11:10:00,28.8,28.83,28.79,28.83,18600.0,22.06,22.083,22.0524,22.083,18600.0
2014-02-27 11:15:00,28.83,28.9,28.83,28.89,22200.0,22.083,22.1366,22.083,22.129,22200.0
2014-02-27 11:20:00,28.9,28.9,28.85,28.89,14400.0,22.1366,22.1366,22.0983,22.129,14400.0
2014-02-27 11:25:00,28.89,28.9,28.88,28.89,28600.0,22.129,22.1366,22.1213,22.129,28600.0
2014-02-27 11:30:00,28.89,28.9,28.88,28.89,13600.0,22.129,22.1366,22.1213,22.129,13600.0
2014-02-27 11:35:00,28.89,28.92,28.88,28.9,10400.0,22.129,22.1519,22.1213,22.1366,10400.0
2014-02-27 11:40:00,28.9,28.92,28.9,28.91,8400.0,22.1366,22.1519,22.1366,22.1443,8400.0
2014-02-27 11:45:00,28.91,28.91,28.86,28.86,13000.0,22.1443,22.1443,22.106,22.106,13000.0
2014-02-27 11:50:00,28.86,28.86,28.84,28.84,12400.0,22.106,22.106,22.0907,22.0907,12400.0
2014-02-27 11:55:00,28.84,28.84,28.81,28.82,10400.0,22.0907,22.0907,22.0677,22.0753,10400.0
2014-02-27 12:00:00,28.82,28.84,28.82,28.83,11000.0,22.0753,22.0907,22.0753,22.083,11000.0
2014-02-27 12:05:00,28.83,28.83,28.75,28.75,11000.0,22.083,22.083,22.0217,22.0217,11000.0
2014-02-27 12:10:00,28.75,28.84,28.75,28.83,27400.0,22.0217,22.0907,22.0217,22.083,27400.0
2014-02-27 12:15:00,28.82,28.85,28.82,28.85,19400.0,22.0753,22.0983,22.0753,22.0983,19400.0
2014-02-27 12:20:00,28.85,28.86,28.81,28.82,14400.0,22.0983,22.106,22.0677,22.0753,14400.0
2014-02-27 12:25:00,28.81,28.81,28.77,28.81,15800.0,22.0677,22.0677,22.037,22.0677,15800.0
2014-02-27 12:30:00,28.81,28.84,28.81,28.83,17400.0,22.0677,22.0907,22.0677,22.083,17400.0
2014-02-27 12:35:00,28.83,28.84,28.81,28.84,17600.0,22.083,22.0907,22.0677,22.0907,17600.0
2014-02-27 12:40:00,28.84,28.84,28.81,28.82,11400.0,22.0907,22.0907,22.0677,22.0753,11400.0
2014-02-27 12:45:00,28.81,28.81,28.79,28.79,4000.0,22.0677,22.0677,22.0524,22.0524,4000.0
2014-02-27 12:50:00,28.79,28.8,28.77,28.78,21800.0,22.0524,22.06,22.037,22.0447,21800.0
2014-02-27 12:55:00,28.78,28.79,28.76,28.79,19000.0,22.0447,22.0524,22.0294,22.0524,19000.0
2014-02-27 13:00:00,28.79,28.81,28.79,28.81,11600.0,22.0524,22.0677,22.0524,22.0677,11600.0
2014-02-27 13:05:00,28.81,28.81,28.78,28.8,10800.0,22.0677,22.0677,22.0447,22.06,10800.0
2014-02-27 13:10:00,28.8,28.82,28.8,28.8,14600.0,22.06,22.0753,22.06,22.06,14600.0
2014-02-27 13:15:00,28.8,28.81,28.79,28.8,7400.0,22.06,22.0677,22.0524,22.06,7400.0
2014-02-27 13:20:00,28.81,28.81,28.79,28.81,9800.0,22.0677,22.0677,22.0524,22.0677,9800.0
2014-02-27 13:25:00,28.81,28.82,28.8,28.82,11000.0,22.0677,22.0753,22.06,22.0753,11000.0
2014-02-27 13:30:00,28.82,28.82,28.81,28.82,6000.0,22.0753,22.0753,22.0677,22.0753,6000.0
2014-02-27 13:35:00,28.82,28.85,28.82,28.85,9600.0,22.0753,22.0983,22.0753,22.0983,9600.0
2014-02-27 13:40:00,28.85,28.86,28.84,28.85,18600.0,22.0983,22.106,22.0907,22.0983,18600.0
2014-02-27 13:45:00,28.85,28.86,28.85,28.86,10200.0,22.0983,22.106,22.0983,22.106,10200.0
2014-02-27 13:50:00,28.86,28.87,28.86,28.87,6000.0,22.106,22.1136,22.106,22.1136,6000.0
2014-02-27 13:55:00,28.86,28.9,28.86,28.88,19200.0,22.106,22.1366,22.106,22.1213,19200.0
2014-02-27 14:00:00,28.88,28.9,28.88,28.89,9200.0,22.1213,22.1366,22.1213,22.129,9200.0
2014-02-27 14:05:00,28.89,28.89,28.86,28.89,6600.0,22.129,22.129,22.106,22.129,6600.0
2014-02-27 14:10:00,28.89,28.9,28.88,28.89,7400.0,22.129,22.1366,22.1213,22.129,7400.0
2014-02-27 14:15:00,28.89,28.89,28.88,28.88,16200.0,22.129,22.129,22.1213,22.1213,16200.0
2014-02-27 14:20:00,28.89,28.9,28.87,28.87,15600.0,22.129,22.1366,22.1136,22.1136,15600.0
2014-02-27 14:25:00,28.88,28.88,28.86,28.86,18000.0,22.1213,22.1213,22.106,22.106,18000.0
2014-02-27 14:30:00,28.86,28.86,28.86,28.86,14600.0,22.106,22.106,22.106,22.106,14600.0
2014-02-27 14:35:00,28.86,28.86,28.84,28.84,31200.0,22.106,22.106,22.0907,22.0907,31200.0
2014-02-27 14:40:00,28.84,28.85,28.79,28.79,20000.0,22.0907,22.0983,22.0524,22.0524,20000.0
2014-02-27 14:45:00,28.79,28.8,28.75,28.75,14200.0,22.0524,22.06,22.0217,22.0217,14200.0
2014-02-27 14:50:00,28.75,28.75,28.73,28.73,17000.0,22.0217,22.0217,22.0064,22.0064,17000.0
2014-02-27 14:55:00,28.74,28.74,28.72,28.72,24800.0,22.0141,22.0141,21.9987,21.9987,24800.0
2014-02-27 15:00:00,28.72,28.72,28.67,28.7,38200.0,21.9987,21.9987,21.9604,21.9834,38200.0
2014-02-27 15:05:00,28.71,28.72,28.68,28.68,16000.0,21.9911,21.9987,21.9681,21.9681,16000.0
2014-02-27 15:10:00,28.68,28.68,28.66,28.67,42000.0,21.9681,21.9681,21.9528,21.9604,42000.0
2014-02-27 15:15:00,28.66,28.68,28.66,28.68,48200.0,21.9528,21.9681,21.9528,21.9681,48200.0
2014-02-27 15:20:00,28.68,28.73,28.68,28.72,37000.0,21.9681,22.0064,21.9681,21.9987,37000.0
2014-02-27 15:25:00,28.72,28.73,28.69,28.69,37200.0,21.9987,22.0064,21.9758,21.9758,37200.0
2014-02-27 15:30:00,28.7,28.7,28.68,28.68,41200.0,21.9834,21.9834,21.9681,21.9681,41200.0
2014-02-27 15:35:00,28.68,28.68,28.65,28.67,58000.0,21.9681,21.9681,21.9451,21.9604,58000.0
2014-02-27 15:40:00,28.67,28.67,28.64,28.65,35000.0,21.9604,21.9604,21.9375,21.9451,35000.0
2014-02-27 15:45:00,28.64,28.64,28.58,28.59,56200.0,21.9375,21.9375,21.8915,21.8992,56200.0
2014-02-27 15:50:00,28.6,28.6,28.58,28.59,69800.0,21.9068,21.9068,21.8915,21.8992,69800.0
2014-02-27 15:55:00,28.6,28.63,28.59,28.63,186600.0,21.9068,21.9298,21.8992,21.9298,186600.0
2014-02-28 09:30:00,28.46,28.5,28.23,28.37,73200.0,21.7996,21.8302,21.6234,21.7307,73200.0
2014-02-28 09:35:00,28.36,28.71,28.36,28.71,24800.0,21.723,21.9911,21.723,21.9911,24800.0
2014-02-28 09:40:00,28.73,28.87,28.73,28.81,38400.0,22.0064,22.1136,22.0064,22.0677,38400.0
2014-02-28 09:45:00,28.81,28.95,28.8,28.91,33800.0,22.0677,22.1749,22.06,22.1443,33800.0
2014-02-28 09:50:00,28.92,28.95,28.83,28.83,25200.0,22.1519,22.1749,22.083,22.083,25200.0
2014-02-28 09:55:00,28.87,28.95,28.86,28.88,19800.0,22.1136,22.1749,22.106,22.1213,19800.0
2014-02-28 10:00:00,28.88,28.93,28.83,28.9,35000.0,22.1213,22.1596,22.083,22.1366,35000.0
2014-02-28 10:05:00,28.89,28.9,28.85,28.89,11600.0,22.129,22.1366,22.0983,22.129,11600.0
2014-02-28 10:10:00,28.88,28.9,28.8,28.85,54800.0,22.1213,22.1366,22.06,22.0983,54800.0
2014-02-28 10:15:00,28.83,28.83,28.74,28.75,61600.0,22.083,22.083,22.0141,22.0217,61600.0
2014-02-28 10:20:00,28.75,28.75,28.61,28.67,56200.0,22.0217,22.0217,21.9145,21.9604,56200.0
2014-02-28 10:25:00,28.69,28.72,28.66,28.7,46000.0,21.9758,21.9987,21.9528,21.9834,46000.0
2014-02-28 10:30:00,28.69,28.71,28.66,28.69,32400.0,21.9758,21.9911,21.9528,21.9758,32400.0
2014-02-28 10:35:00,28.7,28.71,28.68,28.68,82000.0,21.9834,21.9911,21.9681,21.9681,82000.0
2014-02-28 10:40:00,28.69,28.73,28.68,28.68,105200.0,21.9758,22.0064,21.9681,21.9681,105200.0
2014-02-28 10:45:00,28.68,28.72,28.68,28.7,46200.0,21.9681,21.9987,21.9681,21.9834,46200.0
2014-02-28 10:50:00,28.71,28.73,28.65,28.67,100600.0,21.9911,22.0064,21.9451,21.9604,100600.0
2014-02-28 10:55:00,28.67,28.68,28.59,28.61,66400.0,21.9604,21.9681,21.8992,21.9145,66400.0
2014-02-28 11:00:00,28.61,28.63,28.56,28.57,112800.0,21.9145,21.9298,21.8762,21.8838,112800.0
2014-02-28 11:05:00,28.56,28.56,28.48,28.56,26200.0,21.8762,21.8762,21.8149,21.8762,26200.0
2014-02-28 11:10:00,28.55,28.64,28.54,28.61,15000.0,21.8685,21.9375,21.8609,21.9145,15000.0
2014-02-28 11:15:00,28.59,28.66,28.58,28.64,9600.0,21.8992,21.9528,21.8915,21.9375,9600.0
2014-02-28 11:20:00,28.65,28.69,28.63,28.68,11400.0,21.9451,21.9758,21.9298,21.9681,11400.0
2014-02-28 11:25:00,28.68,28.77,28.68,28.75,15600.0,21.9681,22.037,21.9681,22.0217,15600.0
2014-02-28 11:30:00,28.75,28.78,28.73,28.77,8000.0,22.0217,22.0447,22.0064,22.037,8000.0
2014-02-28 11:35:00,28.75,28.8,28.72,28.72,8800.0,22.0217,22.06,21.9987,21.9987,8800.0
2014-02-28 11:40:00,28.74,28.77,28.71,28.74,10800.0,22.0141,22.037,21.9911,22.0141,10800.0
2014-02-28 11:45:00,28.75,28.76,28.74,28.76,6200.0,22.0217,22.0294,22.0141,22.0294,6200.0
2014-02-28 11:50:00,28.77,28.83,28.76,28.79,9600.0,22.037,22.083,22.0294,22.0524,9600.0
2014-02-28 11:55:00,28.81,28.83,28.78,28.79,11000.0,22.0677,22.083,22.0447,22.0524,11000.0
2014-02-28 12:00:00,28.78,28.81,28.76,28.81,9400.0,22.0447,22.0677,22.0294,22.0677,9400.0
2014-02-28 12:05:00,28.78,28.81,28.75,28.77,21200.0,22.0447,22.0677,22.0217,22.037,21200.0
2014-02-28 12:10:00,28.77,28.79,28.74,28.76,6400.0,22.037,22.0524,22.0141,22.0294,6400.0
2014-02-28 12:15:00,28.75,28.76,28.73,28.76,7600.0,22.0217,22.0294,22.0064,22.0294,7600.0
2014-02-28 12:20:00,28.75,28.81,28.75,28.8,10800.0,22.0217,22.0677,22.0217,22.06,10800.0
2014-02-28 12:25:00,28.8,28.86,28.8,28.86,8000.0,22.06,22.106,22.06,22.106,8000.0
2014-02-28 12:30:00,28.86,28.86,28.84,28.86,2400.0,22.106,22.106,22.0907,22.106,2400.0
2014-02-28 12:35:00,28.86,28.86,28.84,28.84,6000.0,22.106,22.106,22.0907,22.0907,6000.0
2014-02-28 12:40:00,28.84,28.86,28.84,28.86,4600.0,22.0907,22.106,22.0907,22.106,4600.0
2014-02-28 12:45:00,28.88,28.89,28.86,28.89,4600.0,22.1213,22.129,22.106,22.129,4600.0
2014-02-28 12:50:00,28.9,28.93,28.88,28.93,6800.0,22.1366,22.1596,22.1213,22.1596,6800.0
2014-02-28 12:55:00,28.91,28.92,28.91,28.92,2800.0,22.1443,22.1519,22.1443,22.1519,2800.0
2014-02-28 13:00:00,28.92,28.97,28.92,28.97,25000.0,22.1519,22.1902,22.1519,22.1902,25000.0
2014-02-28 13:05:00,28.96,28.97,28.94,28.94,6200.0,22.1826,22.1902,22.1673,22.1673,6200.0
2014-02-28 13:10:00,28.96,29.02,28.96,29.01,16400.0,22.1826,22.2285,22.1826,22.2209,16400.0
2014-02-28 13:15:00,29.0,29.01,29.0,29.01,4200.0,22.2132,22.2209,22.2132,22.2209,4200.0
2014-02-28 13:20:00,29.02,29.09,29.01,29.07,115000.0,22.2285,22.2822,22.2209,22.2668,115000.0
2014-02-28 13:25:00,29.06,29.1,29.04,29.1,8200.0,22.2592,22.2898,22.2439,22.2898,8200.0
2014-02-28 13:30:00,29.1,29.1,29.07,29.09,6400.0,22.2898,22.2898,22.2668,22.2822,6400.0
2014-02-28 13:35:00,29.07,29.08,29.07,29.08,5000.0,22.2668,22.2745,22.2668,22.2745,5000.0
2014-02-28 13:40:00,29.08,29.08,29.05,29.07,9400.0,22.2745,22.2745,22.2515,22.2668,9400.0
2014-02-28 13:45:00,29.05,29.07,29.03,29.07,9000.0,22.2515,22.2668,22.2362,22.2668,9000.0
2014-02-28 13:50:00,29.07,29.15,29.05,29.13,31600.0,22.2668,22.3281,22.2515,22.3128,31600.0
2014-02-28 13:55:00,29.11,29.12,29.1,29.11,20600.0,22.2975,22.3051,22.2898,22.2975,20600.0
2014-02-28 14:00:00,29.11,29.11,29.06,29.08,29000.0,22.2975,22.2975,22.2592,22.2745,29000.0
2014-02-28 14:05:00,29.08,29.1,29.06,29.09,12800.0,22.2745,22.2898,22.2592,22.2822,12800.0
2014-02-28 14:10:00,29.09,29.1,29.09,29.09,9000.0,22.2822,22.2898,22.2822,22.2822,9000.0
2014-02-28 14:15:00,29.09,29.13,29.09,29.12,16000.0,22.2822,22.3128,22.2822,22.3051,16000.0
2014-02-28 14:20:00,29.12,29.13,29.1,29.1,10800.0,22.3051,22.3128,22.2898,22.2898,10800.0
2014-02-28 14:25:00,29.1,29.12,29.1,29.12,11800.0,22.2898,22.3051,22.2898,22.3051,11800.0
2014-02-28 14:30:00,29.12,29.12,29.09,29.09,15200.0,22.3051,22.3051,22.2822,22.2822,15200.0
2014-02-28 14:35:00,29.09,29.09,29.05,29.06,4800.0,22.2822,22.2822,22.2515,22.2592,4800.0
2014-02-28 14:40:00,29.06,29.08,29.05,29.06,16000.0,22.2592,22.2745,22.2515,22.2592,16000.0
2014-02-28 14:45:00,29.06,29.06,29.03,29.04,32800.0,22.2592,22.2592,22.2362,22.2439,32800.0
2014-02-28 14:50:00,29.04,29.06,29.03,29.04,29000.0,22.2439,22.2592,22.2362,22.2439,29000.0
2014-02-28 14:55:00,29.03,29.04,28.99,28.99,15400.0,22.2362,22.2439,22.2056,22.2056,15400.0
2014-02-28 15:00:00,29.0,29.0,28.91,28.93,18000.0,22.2132,22.2132,22.1443,22.1596,18000.0
2014-02-28 15:05:00,28.93,28.93,28.88,28.88,33400.0,22.1596,22.1596,22.1213,22.1213,33400.0
2014-02-28 15:10:00,28.88,28.91,28.86,28.91,18800.0,22.1213,22.1443,22.106,22.1443,18800.0
2014-02-28 15:15:00,28.91,28.97,28.91,28.96,21400.0,22.1443,22.1902,22.1443,22.1826,21400.0
2014-02-28 15:20:00,28.97,29.02,28.97,29.02,23800.0,22.1902,22.2285,22.1902,22.2285,23800.0
2014-02-28 15:25:00,29.0,29.06,29.0,29.04,29200.0,22.2132,22.2592,22.2132,22.2439,29200.0
2014-02-28 15:30:00,29.04,29.1,29.04,29.1,33200.0,22.2439,22.2898,22.2439,22.2898,33200.0
2014-02-28 15:35:00,29.09,29.13,29.09,29.13,31800.0,22.2822,22.3128,22.2822,22.3128,31800.0
2014-02-28 15:40:00,29.12,29.2,29.12,29.18,48000.0,22.3051,22.3664,22.3051,22.3511,48000.0
2014-02-28 15:45:00,29.18,29.18,29.13,29.13,77800.0,22.3511,22.3511,22.3128,22.3128,77800.0
2014-02-28 15:50:00,29.14,29.14,29.1,29.11,51400.0,22.3205,22.3205,22.2898,22.2975,51400.0
2014-02-28 15:55:00,29.11,29.15,29.11,29.12,129600.0,22.2975,22.3281,22.2975,22.3051,129600.0
2014-03-03 09:30:00,28.9,29.02,28.86,28.94,12000.0,22.1366,22.2285,22.106,22.1673,12000.0
2014-03-03 09:35:00,29.0,29.17,28.96,29.17,14800.0,22.2132,22.3434,22.1826,22.3434,14800.0
2014-03-03 09:40:00,29.17,29.18,29.08,29.15,16000.0,22.3434,22.3511,22.2745,22.3281,16000.0
2014-03-03 09:45:00,29.12,29.12,28.97,29.02,6600.0,22.3051,22.3051,22.1902,22.2285,6600.0
2014-03-03 09:50:00,29.03,29.2,28.99,29.2,56400.0,22.2362,22.3664,22.2056,22.3664,56400.0
2014-03-03 09:55:00,29.2,29.24,29.09,29.14,116800.0,22.3664,22.3971,22.2822,22.3205,116800.0
2014-03-03 10:00:00,29.11,29.16,29.02,29.07,28000.0,22.2975,22.3358,22.2285,22.2668,28000.0
2014-03-03 10:05:00,29.07,29.07,28.97,29.0,9000.0,22.2668,22.2668,22.1902,22.2132,9000.0
2014-03-03 10:10:00,28.96,28.98,28.94,28.98,2200.0,22.1826,22.1979,22.1673,22.1979,2200.0
2014-03-03 10:15:00,28.97,28.98,28.93,28.98,15000.0,22.1902,22.1979,22.1596,22.1979,15000.0
2014-03-03 10:20:00,28.98,28.99,28.95,28.98,7400.0,22.1979,22.2056,22.1749,22.1979,7400.0
2014-03-03 10:25:00,28.94,29.07,28.94,29.05,7600.0,22.1673,22.2668,22.1673,22.2515,7600.0
2014-03-03 10:30:00,29.03,29.09,29.03,29.08,108000.0,22.2362,22.2822,22.2362,22.2745,108000.0
2014-03-03 10:35:00,29.05,29.06,29.04,29.05,5800.0,22.2515,22.2592,22.2439,22.2515,5800.0
2014-03-03 10:40:00,29.04,29.08,29.02,29.08,17400.0,22.2439,22.2745,22.2285,22.2745,17400.0
2014-03-03 10:45:00,29.05,29.18,29.03,29.12,79200.0,22.2515,22.3511,22.2362,22.3051,79200.0
2014-03-03 10:50:00,29.11,29.16,29.06,29.08,8400.0,22.2975,22.3358,22.2592,22.2745,8400.0
2014-03-03 10:55:00,29.07,29.18,29.07,29.17,26600.0,22.2668,22.3511,22.2668,22.3434,26600.0
2014-03-03 11:00:00,29.17,29.22,29.14,29.14,16200.0,22.3434,22.3817,22.3205,22.3205,16200.0
2014-03-03 11:05:00,29.12,29.12,29.08,29.09,9400.0,22.3051,22.3051,22.2745,22.2822,9400.0
2014-03-03 11:10:00,29.08,29.09,29.02,29.09,12800.0,22.2745,22.2822,22.2285,22.2822,12800.0
2014-03-03 11:15:00,29.09,29.09,29.05,29.08,5600.0,22.2822,22.2822,22.2515,22.2745,5600.0
2014-03-03 11:20:00,29.09,29.11,29.08,29.1,6800.0,22.2822,22.2975,22.2745,22.2898,6800.0
2014-03-03 11:25:00,29.1,29.25,29.08,29.21,183600.0,22.2898,22.4047,22.2745,22.3741,183600.0
2014-03-03 11:30:00,29.18,29.2,29.17,29.18,11200.0,22.3511,22.3664,22.3434,22.3511,11200.0
2014-03-03 11:35:00,29.18,29.18,29.07,29.07,5200.0,22.3511,22.3511,22.2668,22.2668,5200.0
2014-03-03 11:40:00,29.08,29.15,29.08,29.11,10200.0,22.2745,22.3281,22.2745,22.2975,10200.0
2014-03-03 11:45:00,29.09,29.11,29.08,29.11,17000.0,22.2822,22.2975,22.2745,22.2975,17000.0
2014-03-03 11:50:00,29.11,29.15,29.1,29.14,6800.0,22.2975,22.3281,22.2898,22.3205,6800.0
2014-03-03 11:55:00,29.13,29.13,29.08,29.13,33800.0,22.3128,22.3128,22.2745,22.3128,33800.0
2014-03-03 12:00:00,29.11,29.11,29.05,29.06,57400.0,22.2975,22.2975,22.2515,22.2592,57400.0
2014-03-03 12:05:00,29.06,29.07,29.0,29.02,25200.0,22.2592,22.2668,22.2132,22.2285,25200.0
2014-03-03 12:10:00,29.0,29.12,28.99,29.11,20000.0,22.2132,22.3051,22.2056,22.2975,20000.0
2014-03-03 12:15:00,29.09,29.13,29.09,29.11,8400.0,22.2822,22.3128,22.2822,22.2975,8400.0
2014-03-03 12:20:00,29.11,29.13,29.1,29.1,22400.0,22.2975,22.3128,22.2898,22.2898,22400.0
2014-03-03 12:25:00,29.11,29.11,29.08,29.09,7600.0,22.2975,22.2975,22.2745,22.2822,7600.0
2014-03-03 12:30:00,29.08,29.08,29.05,29.05,9600.0,22.2745,22.2745,22.2515,22.2515,9600.0
2014-03-03 12:35:00,29.05,29.12,29.05,29.09,36400.0,22.2515,22.3051,22.2515,22.2822,36400.0
2014-03-03 12:40:00,29.1,29.1,29.06,29.07,5000.0,22.2898,22.2898,22.2592,22.2668,5000.0
2014-03-03 12:45:00,29.07,29.08,29.07,29.07,3600.0,22.2668,22.2745,22.2668,22.2668,3600.0
2014-03-03 12:50:00,29.09,29.1,29.09,29.09,6400.0,22.2822,22.2898,22.2822,22.2822,6400.0
2014-03-03 12:55:00,29.08,29.12,29.08,29.11,6400.0,22.2745,22.3051,22.2745,22.2975,6400.0
2014-03-03 13:00:00,29.11,29.17,29.11,29.15,25600.0,22.2975,22.3434,22.2975,22.3281,25600.0
2014-03-03 13:05:00,29.15,29.15,29.13,29.13,3600.0,22.3281,22.3281,22.3128,22.3128,3600.0
2014-03-03 13:10:00,29.14,29.16,29.13,29.16,8600.0,22.3205,22.3358,22.3128,22.3358,8600.0
2014-03-03 13:15:00,29.16,29.17,29.14,29.14,10000.0,22.3358,22.3434,22.3205,22.3205,10000.0
2014-03-03 13:20:00,29.13,29.15,29.13,29.15,5200.0,22.3128,22.3281,22.3128,22.3281,5200.0
2014-03-03 13:25:00,29.14,29.17,29.14,29.15,7000.0,22.3205,22.3434,22.3205,22.3281,7000.0
2014-03-03 13:30:00,29.14,29.14,29.09,29.09,8400.0,22.3205,22.3205,22.2822,22.2822,8400.0
2014-03-03 13:35:00,29.1,29.1,29.1,29.1,1200.0,22.2898,22.2898,22.2898,22.2898,1200.0
2014-03-03 13:40:00,29.1,29.1,29.09,29.1,6000.0,22.2898,22.2898,22.2822,22.2898,6000.0
2014-03-03 13:45:00,29.1,29.11,29.09,29.1,5600.0,22.2898,22.2975,22.2822,22.2898,5600.0
2014-03-03 13:50:00,29.1,29.11,29.09,29.11,10200.0,22.2898,22.2975,22.2822,22.2975,10200.0
2014-03-03 13:55:00,29.11,29.18,29.11,29.16,15600.0,22.2975,22.3511,22.2975,22.3358,15600.0
2014-03-03 14:00:00,29.15,29.16,29.14,29.15,7600.0,22.3281,22.3358,22.3205,22.3281,7600.0
2014-03-03 14:05:00,29.15,29.15,29.12,29.12,13600.0,22.3281,22.3281,22.3051,22.3051,13600.0
2014-03-03 14:10:00,29.12,29.14,29.11,29.14,4600.0,22.3051,22.3205,22.2975,22.3205,4600.0
2014-03-03 14:15:00,29.14,29.14,29.1,29.1,3600.0,22.3205,22.3205,22.2898,22.2898,3600.0
2014-03-03 14:20:00,29.12,29.12,29.11,29.11,3400.0,22.3051,22.3051,22.2975,22.2975,3400.0
2014-03-03 14:25:00,29.11,29.11,29.08,29.08,6800.0,22.2975,22.2975,22.2745,22.2745,6800.0
2014-03-03 14:30:00,29.07,29.08,29.06,29.08,6800.0,22.2668,22.2745,22.2592,22.2745,6800.0
2014-03-03 14:35:00,29.08,29.09,29.06,29.07,7200.0,22.2745,22.2822,22.2592,22.2668,7200.0
2014-03-03 14:40:00,29.07,29.1,29.06,29.09,14200.0,22.2668,22.2898,22.2592,22.2822,14200.0
2014-03-03 14:45:00,29.09,29.13,29.09,29.13,9600.0,22.2822,22.3128,22.2822,22.3128,9600.0
2014-03-03 14:50:00,29.15,29.15,29.11,29.11,8200.0,22.3281,22.3281,22.2975,22.2975,8200.0
2014-03-03 14:55:00,29.11,29.11,29.06,29.06,7400.0,22.2975,22.2975,22.2592,22.2592,7400.0
2014-03-03 15:00:00,29.06,29.06,29.05,29.05,7000.0,22.2592,22.2592,22.2515,22.2515,7000.0
2014-03-03 15:05:00,29.03,29.05,29.03,29.05,8600.0,22.2362,22.2515,22.2362,22.2515,8600.0
2014-03-03 15:10:00,29.04,29.04,28.95,28.97,16400.0,22.2439,22.2439,22.1749,22.1902,16400.0
2014-03-03 15:15:00,28.98,29.0,28.97,29.0,8200.0,22.1979,22.2132,22.1902,22.2132,8200.0
2014-03-03 15:20:00,29.0,29.0,28.98,29.0,10800.0,22.2132,22.2132,22.1979,22.2132,10800.0
2014-03-03 15:25:00,28.99,29.0,28.96,29.0,31400.0,22.2056,22.2132,22.1826,22.2132,31400.0
2014-03-03 15:30:00,28.99,29.0,28.96,29.0,27800.0,22.2056,22.2132,22.1826,22.2132,27800.0
2014-03-03 15:35:00,29.01,29.02,29.0,29.0,14400.0,22.2209,22.2285,22.2132,22.2132,14400.0
2014-03-03 15:40:00,29.0,29.04,29.0,29.04,56400.0,22.2132,22.2439,22.2132,22.2439,56400.0
2014-03-03 15:45:00,29.04,29.07,29.04,29.05,59400.0,22.2439,22.2668,22.2439,22.2515,59400.0
2014-03-03 15:50:00,29.06,29.07,29.0,29.01,39000.0,22.2592,22.2668,22.2132,22.2209,39000.0
2014-03-03 15:55:00,29.01,29.04,29.0,29.03,42200.0,22.2209,22.2439,22.2132,22.2362,42200.0
2014-03-04 09:30:00,29.26,29.32,29.17,29.28,29400.0,22.4124,22.4583,22.3434,22.4277,29400.0
2014-03-04 09:35:00,29.28,29.28,29.1,29.11,6200.0,22.4277,22.4277,22.2898,22.2975,6200.0
2014-03-04 09:40:00,29.13,29.18,29.11,29.16,48200.0,22.3128,22.3511,22.2975,22.3358,48200.0
2014-03-04 09:45:00,29.15,29.15,29.09,29.09,2800.0,22.3281,22.3281,22.2822,22.2822,2800.0
2014-03-04 09:50:00,29.1,29.17,29.06,29.17,15600.0,22.2898,22.3434,22.2592,22.3434,15600.0
2014-03-04 09:55:00,29.17,29.17,29.11,29.13,3600.0,22.3434,22.3434,22.2975,22.3128,3600.0
2014-03-04 10:00:00,29.14,29.18,29.13,29.13,5200.0,22.3205,22.3511,22.3128,22.3128,5200.0
2014-03-04 10:05:00,29.13,29.13,29.08,29.08,8200.0,22.3128,22.3128,22.2745,22.2745,8200.0
2014-03-04 10:10:00,29.09,29.14,29.07,29.12,43200.0,22.2822,22.3205,22.2668,22.3051,43200.0
2014-03-04 10:15:00,29.13,29.14,29.1,29.1,6200.0,22.3128,22.3205,22.2898,22.2898,6200.0
2014-03-04 10:20:00,29.11,29.15,29.11,29.12,6200.0,22.2975,22.3281,22.2975,22.3051,6200.0
2014-03-04 10:25:00,29.12,29.17,29.12,29.15,7800.0,22.3051,22.3434,22.3051,22.3281,7800.0
2014-03-04 10:30:00,29.15,29.15,29.12,29.14,13600.0,22.3281,22.3281,22.3051,22.3205,13600.0
2014-03-04 10:35:00,29.13,29.23,29.13,29.21,28800.0,22.3128,22.3894,22.3128,22.3741,28800.0
2014-03-04 10:40:00,29.21,29.29,29.21,29.27,22400.0,22.3741,22.4354,22.3741,22.42,22400.0
2014-03-04 10:45:00,29.28,29.29,29.27,29.28,3800.0,22.4277,22.4354,22.42,22.4277,3800.0
2014-03-04 10:50:00,29.3,29.34,29.3,29.33,12800.0,22.443,22.4736,22.443,22.466,12800.0
2014-03-04 10:55:00,29.34,29.38,29.31,29.32,23000.0,22.4736,22.5043,22.4507,22.4583,23000.0
2014-03-04 11:00:00,29.33,29.36,29.31,29.33,20800.0,22.466,22.489,22.4507,22.466,20800.0
2014-03-04 11:05:00,29.31,29.31,29.21,29.23,12600.0,22.4507,22.4507,22.3741,22.3894,12600.0
2014-03-04 11:10:00,29.24,29.27,29.18,29.18,32400.0,22.3971,22.42,22.3511,22.3511,32400.0
2014-03-04 11:15:00,29.17,29.25,29.17,29.25,1800.0,22.3434,22.4047,22.3434,22.4047,1800.0
2014-03-04 11:20:00,29.25,29.29,29.25,29.29,10000.0,22.4047,22.4354,22.4047,22.4354,10000.0
2014-03-04 11:25:00,29.3,29.35,29.3,29.35,8000.0,22.443,22.4813,22.443,22.4813,8000.0
2014-03-04 11:30:00,29.34,29.34,29.28,29.28,8400.0,22.4736,22.4736,22.4277,22.4277,8400.0
2014-03-04 11:35:00,29.28,29.32,29.28,29.31,6000.0,22.4277,22.4583,22.4277,22.4507,6000.0
2014-03-04 11:40:00,29.32,29.32,29.29,29.3,26200.0,22.4583,22.4583,22.4354,22.443,26200.0
2014-03-04 11:45:00,29.3,29.34,29.3,29.34,3400.0,22.443,22.4736,22.443,22.4736,3400.0
2014-03-04 11:50:00,29.35,29.35,29.34,29.34,3800.0,22.4813,22.4813,22.4736,22.4736,3800.0
2014-03-04 11:55:00,29.35,29.38,29.35,29.38,3800.0,22.4813,22.5043,22.4813,22.5043,3800.0
2014-03-04 12:00:00,29.4,29.41,29.4,29.41,5400.0,22.5196,22.5273,22.5196,22.5273,5400.0
2014-03-04 12:05:00,29.41,29.41,29.36,29.4,9600.0,22.5273,22.5273,22.489,22.5196,9600.0
2014-03-04 12:10:00,29.4,29.42,29.39,29.41,5200.0,22.5196,22.5349,22.5119,22.5273,5200.0
2014-03-04 12:15:00,29.43,29.44,29.41,29.43,10400.0,22.5426,22.5502,22.5273,22.5426,10400.0
2014-03-04 12:20:00,29.43,29.45,29.41,29.41,7800.0,22.5426,22.5579,22.5273,22.5273,7800.0
2014-03-04 12:25:00,29.41,29.43,29.41,29.43,4400.0,22.5273,22.5426,22.5273,22.5426,4400.0
2014-03-04 12:30:00,29.44,29.44,29.4,29.4,7800.0,22.5502,22.5502,22.5196,22.5196,7800.0
2014-03-04 12:35:00,29.41,29.42,29.4,29.41,7400.0,22.5273,22.5349,22.5196,22.5273,7400.0
2014-03-04 12:40:00,29.41,29.41,29.38,29.39,4400.0,22.5273,22.5273,22.5043,22.5119,4400.0
2014-03-04 12:45:00,29.39,29.41,29.39,29.41,3400.0,22.5119,22.5273,22.5119,22.5273,3400.0
2014-03-04 12:50:00,29.4,29.42,29.4,29.42,10600.0,22.5196,22.5349,22.5196,22.5349,10600.0
2014-03-04 12:55:00,29.41,29.43,29.4,29.43,11000.0,22.5273,22.5426,22.5196,22.5426,11000.0
2014-03-04 13:00:00,29.43,29.44,29.42,29.44,4000.0,22.5426,22.5502,22.5349,22.5502,4000.0
2014-03-04 13:05:00,29.43,29.47,29.43,29.46,27800.0,22.5426,22.5732,22.5426,22.5656,27800.0
2014-03-04 13:10:00,29.46,29.5,29.45,29.5,9800.0,22.5656,22.5962,22.5579,22.5962,9800.0
2014-03-04 13:15:00,29.5,29.56,29.49,29.55,20400.0,22.5962,22.6422,22.5885,22.6345,20400.0
2014-03-04 13:20:00,29.55,29.58,29.51,29.51,15600.0,22.6345,22.6575,22.6039,22.6039,15600.0
2014-03-04 13:25:00,29.5,29.53,29.5,29.53,7800.0,22.5962,22.6192,22.5962,22.6192,7800.0
2014-03-04 13:30:00,29.53,29.54,29.52,29.53,8800.0,22.6192,22.6268,22.6115,22.6192,8800.0
2014-03-04 13:35:00,29.52,29.53,29.5,29.53,5400.0,22.6115,22.6192,22.5962,22.6192,5400.0
2014-03-04 13:40:00,29.52,29.53,29.5,29.52,7600.0,22.6115,22.6192,22.5962,22.6115,7600.0
2014-03-04 13:45:00,29.5,29.54,29.5,29.52,12800.0,22.5962,22.6268,22.5962,22.6115,12800.0
2014-03-04 13:50:00,29.5,29.51,29.45,29.45,8400.0,22.5962,22.6039,22.5579,22.5579,8400.0
2014-03-04 13:55:00,29.45,29.46,29.42,29.42,6800.0,22.5579,22.5656,22.5349,22.5349,6800.0
2014-03-04 14:00:00,29.42,29.42,29.36,29.36,12400.0,22.5349,22.5349,22.489,22.489,12400.0
2014-03-04 14:05:00,29.38,29.39,29.36,29.39,11000.0,22.5043,22.5119,22.489,22.5119,11000.0
2014-03-04 14:10:00,29.41,29.45,29.41,29.45,7600.0,22.5273,22.5579,22.5273,22.5579,7600.0
2014-03-04 14:15:00,29.44,29.46,29.41,29.42,7400.0,22.5502,22.5656,22.5273,22.5349,7400.0
2014-03-04 14:20:00,29.4,29.43,29.4,29.43,4400.0,22.5196,22.5426,22.5196,22.5426,4400.0
2014-03-04 14:25:00,29.42,29.45,29.41,29.45,7200.0,22.5349,22.5579,22.5273,22.5579,7200.0
2014-03-04 14:30:00,29.44,29.44,29.43,29.44,4000.0,22.5502,22.5502,22.5426,22.5502,4000.0
2014-03-04 14:35:00,29.44,29.44,29.39,29.43,10000.0,22.5502,22.5502,22.5119,22.5426,10000.0
2014-03-04 14:40:00,29.43,29.43,29.4,29.41,6600.0,22.5426,22.5426,22.5196,22.5273,6600.0
2014-03-04 14:45:00,29.41,29.43,29.41,29.42,7000.0,22.5273,22.5426,22.5273,22.5349,7000.0
2014-03-04 14:50:00,29.42,29.47,29.42,29.46,9800.0,22.5349,22.5732,22.5349,22.5656,9800.0
2014-03-04 14:55:00,29.46,29.49,29.45,29.49,10200.0,22.5656,22.5885,22.5579,22.5885,10200.0
2014-03-04 15:00:00,29.48,29.5,29.48,29.5,5800.0,22.5809,22.5962,22.5809,22.5962,5800.0
2014-03-04 15:05:00,29.5,29.51,29.49,29.5,16800.0,22.5962,22.6039,22.5885,22.5962,16800.0
2014-03-04 15:10:00,29.5,29.52,29.5,29.52,10000.0,22.5962,22.6115,22.5962,22.6115,10000.0
2014-03-04 15:15:00,29.52,29.55,29.5,29.53,13400.0,22.6115,22.6345,22.5962,22.6192,13400.0
2014-03-04 15:20:00,29.53,29.54,29.53,29.54,6800.0,22.6192,22.6268,22.6192,22.6268,6800.0
2014-03-04 15:25:00,29.53,29.54,29.5,29.52,21400.0,22.6192,22.6268,22.5962,22.6115,21400.0
2014-03-04 15:30:00,29.52,29.53,29.52,29.53,9400.0,22.6115,22.6192,22.6115,22.6192,9400.0
2014-03-04 15:35:00,29.53,29.53,29.51,29.52,15000.0,22.6192,22.6192,22.6039,22.6115,15000.0
2014-03-04 15:40:00,29.53,29.57,29.53,29.56,20400.0,22.6192,22.6498,22.6192,22.6422,20400.0
2014-03-04 15:45:00,29.56,29.59,29.54,29.55,57000.0,22.6422,22.6651,22.6268,22.6345,57000.0
2014-03-04 15:50:00,29.55,29.55,29.53,29.54,32800.0,22.6345,22.6345,22.6192,22.6268,32800.0
2014-03-04 15:55:00,29.54,29.54,29.5,29.52,115400.0,22.6268,22.6268,22.5962,22.6115,115400.0
2014-03-05 09:30:00,29.54,29.56,29.45,29.47,6200.0,22.6268,22.6422,22.5579,22.5732,6200.0
2014-03-05 09:35:00,29.48,29.57,29.48,29.56,5800.0,22.5809,22.6498,22.5809,22.6422,5800.0
2014-03-05 09:40:00,29.55,29.68,29.55,29.61,33600.0,22.6345,22.7341,22.6345,22.6805,33600.0
2014-03-05 09:45:00,29.61,29.62,29.57,29.62,28800.0,22.6805,22.6881,22.6498,22.6881,28800.0
2014-03-05 09:50:00,29.61,29.63,29.61,29.61,3800.0,22.6805,22.6958,22.6805,22.6805,3800.0
2014-03-05 09:55:00,29.61,29.63,29.6,29.61,15800.0,22.6805,22.6958,22.6728,22.6805,15800.0
2014-03-05 10:00:00,29.61,29.61,29.6,29.61,13600.0,22.6805,22.6805,22.6728,22.6805,13600.0
2014-03-05 10:05:00,29.62,29.7,29.59,29.7,88800.0,22.6881,22.7494,22.6651,22.7494,88800.0
2014-03-05 10:10:00,29.7,29.73,29.6,29.61,96800.0,22.7494,22.7724,22.6728,22.6805,96800.0
2014-03-05 10:15:00,29.62,29.63,29.61,29.61,7200.0,22.6881,22.6958,22.6805,22.6805,7200.0
2014-03-05 10:20:00,29.61,29.64,29.61,29.63,7400.0,22.6805,22.7034,22.6805,22.6958,7400.0
2014-03-05 10:25:00,29.63,29.67,29.61,29.63,6800.0,22.6958,22.7264,22.6805,22.6958,6800.0
2014-03-05 10:30:00,29.65,29.65,29.61,29.61,4600.0,22.7111,22.7111,22.6805,22.6805,4600.0
2014-03-05 10:35:00,29.61,29.68,29.61,29.68,22200.0,22.6805,22.7341,22.6805,22.7341,22200.0
2014-03-05 10:40:00,29.68,29.7,29.68,29.7,9800.0,22.7341,22.7494,22.7341,22.7494,9800.0
2014-03-05 10:45:00,29.7,29.7,29.65,29.65,13400.0,22.7494,22.7494,22.7111,22.7111,13400.0
2014-03-05 10:50:00,29.66,29.68,29.66,29.67,5200.0,22.7188,22.7341,22.7188,22.7264,5200.0
2014-03-05 10:55:00,29.67,29.67,29.64,29.66,9800.0,22.7264,22.7264,22.7034,22.7188,9800.0
2014-03-05 11:00:00,29.67,29.72,29.67,29.71,5800.0,22.7264,22.7647,22.7264,22.7571,5800.0
2014-03-05 11:05:00,29.72,29.72,29.71,29.71,2600.0,22.7647,22.7647,22.7571,22.7571,2600.0
2014-03-05 11:10:00,29.71,29.71,29.7,29.71,13600.0,22.7571,22.7571,22.7494,22.7571,13600.0
2014-03-05 11:15:00,29.7,29.71,29.7,29.7,6600.0,22.7494,22.7571,22.7494,22.7494,6600.0
2014-03-05 11:20:00,29.71,29.73,29.7,29.73,18000.0,22.7571,22.7724,22.7494,22.7724,18000.0
2014-03-05 11:25:00,29.72,29.72,29.7,29.7,21200.0,22.7647,22.7647,22.7494,22.7494,21200.0
2014-03-05 11:30:00,29.7,29.71,29.68,29.68,8000.0,22.7494,22.7571,22.7341,22.7341,8000.0
2014-03-05 11:35:00,29.68,29.74,29.68,29.73,19800.0,22.7341,22.78,22.7341,22.7724,19800.0
2014-03-05 11:40:00,29.73,29.73,29.7,29.71,8400.0,22.7724,22.7724,22.7494,22.7571,8400.0
2014-03-05 11:45:00,29.71,29.73,29.71,29.71,8000.0,22.7571,22.7724,22.7571,22.7571,8000.0
2014-03-05 11:50:00,29.71,29.72,29.7,29.7,6000.0,22.7571,22.7647,22.7494,22.7494,6000.0
2014-03-05 11:55:00,29.7,29.7,29.69,29.7,4800.0,22.7494,22.7494,22.7417,22.7494,4800.0
2014-03-05 12:00:00,29.68,29.73,29.68,29.72,21200.0,22.7341,22.7724,22.7341,22.7647,21200.0
2014-03-05 12:05:00,29.72,29.72,29.71,29.71,5000.0,22.7647,22.7647,22.7571,22.7571,5000.0
2014-03-05 12:10:00,29.7,29.7,29.68,29.68,3600.0,22.7494,22.7494,22.7341,22.7341,3600.0
2014-03-05 12:15:00,29.68,29.7,29.67,29.67,37600.0,22.7341,22.7494,22.7264,22.7264,37600.0
2014-03-05 12:20:00,29.68,29.68,29.67,29.68,62000.0,22.7341,22.7341,22.7264,22.7341,62000.0
2014-03-05 12:25:00,29.68,29.68,29.66,29.66,10200.0,22.7341,22.7341,22.7188,22.7188,10200.0
2014-03-05 12:30:00,29.66,29.66,29.63,29.63,10200.0,22.7188,22.7188,22.6958,22.6958,10200.0
2014-03-05 12:35:00,29.65,29.67,29.64,29.64,11200.0,22.7111,22.7264,22.7034,22.7034,11200.0
2014-03-05 12:40:00,29.64,29.65,29.63,29.63,6000.0,22.7034,22.7111,22.6958,22.6958,6000.0
2014-03-05 12:45:00,29.63,29.65,29.63,29.64,10000.0,22.6958,22.7111,22.6958,22.7034,10000.0
2014-03-05 12:50:00,29.65,29.65,29.63,29.63,4400.0,22.7111,22.7111,22.6958,22.6958,4400.0
2014-03-05 12:55:00,29.63,29.65,29.63,29.65,5000.0,22.6958,22.7111,22.6958,22.7111,5000.0
2014-03-05 13:00:00,29.65,29.68,29.65,29.67,8000.0,22.7111,22.7341,22.7111,22.7264,8000.0
2014-03-05 13:05:00,29.67,29.68,29.67,29.68,11400.0,22.7264,22.7341,22.7264,22.7341,11400.0
2014-03-05 13:10:00,29.68,29.7,29.68,29.7,3200.0,22.7341,22.7494,22.7341,22.7494,3200.0
2014-03-05 13:15:00,29.71,29.71,29.7,29.71,22000.0,22.7571,22.7571,22.7494,22.7571,22000.0
2014-03-05 13:20:00,29.71,29.72,29.71,29.71,8400.0,22.7571,22.7647,22.7571,22.7571,8400.0
2014-03-05 13:25:00,29.71,29.72,29.71,29.71,6200.0,22.7571,22.7647,22.7571,22.7571,6200.0
2014-03-05 13:30:00,29.71,29.73,29.7,29.72,12400.0,22.7571,22.7724,22.7494,22.7647,12400.0
2014-03-05 13:35:00,29.72,29.72,29.71,29.71,8000.0,22.7647,22.7647,22.7571,22.7571,8000.0
2014-03-05 13:40:00,29.72,29.72,29.71,29.71,10200.0,22.7647,22.7647,22.7571,22.7571,10200.0
2014-03-05 13:45:00,29.71,29.72,29.69,29.69,10400.0,22.7571,22.7647,22.7417,22.7417,10400.0
2014-03-05 13:50:00,29.68,29.71,29.68,29.68,23000.0,22.7341,22.7571,22.7341,22.7341,23000.0
2014-03-05 13:55:00,29.7,29.74,29.7,29.74,12200.0,22.7494,22.78,22.7494,22.78,12200.0
2014-03-05 14:00:00,29.74,29.77,29.74,29.76,19600.0,22.78,22.803,22.78,22.7954,19600.0
2014-03-05 14:05:00,29.76,29.77,29.75,29.76,12400.0,22.7954,22.803,22.7877,22.7954,12400.0
2014-03-05 14:10:00,29.75,29.78,29.75,29.76,6600.0,22.7877,22.8107,22.7877,22.7954,6600.0
2014-03-05 14:15:00,29.76,29.78,29.76,29.77,34000.0,22.7954,22.8107,22.7954,22.803,34000.0
2014-03-05 14:20:00,29.77,29.8,29.77,29.79,20400.0,22.803,22.826,22.803,22.8183,20400.0
2014-03-05 14:25:00,29.8,29.81,29.8,29.81,10800.0,22.826,22.8337,22.826,22.8337,10800.0
2014-03-05 14:30:00,29.81,29.81,29.8,29.81,5800.0,22.8337,22.8337,22.826,22.8337,5800.0
2014-03-05 14:35:00,29.81,29.82,29.8,29.82,9800.0,22.8337,22.8413,22.826,22.8413,9800.0
2014-03-05 14:40:00,29.82,29.83,29.81,29.81,18200.0,22.8413,22.849,22.8337,22.8337,18200.0
2014-03-05 14:45:00,29.81,29.83,29.8,29.83,16400.0,22.8337,22.849,22.826,22.849,16400.0
2014-03-05 14:50:00,29.83,29.83,29.77,29.77,31000.0,22.849,22.849,22.803,22.803,31000.0
2014-03-05 14:55:00,29.75,29.75,29.73,29.73,28400.0,22.7877,22.7877,22.7724,22.7724,28400.0
2014-03-05 15:00:00,29.73,29.75,29.73,29.73,16400.0,22.7724,22.7877,22.7724,22.7724,16400.0
2014-03-05 15:05:00,29.73,29.73,29.71,29.73,16800.0,22.7724,22.7724,22.7571,22.7724,16800.0
2014-03-05 15:10:00,29.72,29.72,29.7,29.7,14200.0,22.7647,22.7647,22.7494,22.7494,14200.0
2014-03-05 15:15:00,29.7,29.72,29.69,29.69,17400.0,22.7494,22.7647,22.7417,22.7417,17400.0
2014-03-05 15:20:00,29.68,29.7,29.67,29.68,43400.0,22.7341,22.7494,22.7264,22.7341,43400.0
2014-03-05 15:25:00,29.68,29.69,29.67,29.67,19400.0,22.7341,22.7417,22.7264,22.7264,19400.0
2014-03-05 15:30:00,29.67,29.68,29.67,29.68,36000.0,22.7264,22.7341,22.7264,22.7341,36000.0
2014-03-05 15:35:00,29.68,29.68,29.67,29.68,40400.0,22.7341,22.7341,22.7264,22.7341,40400.0
2014-03-05 15:40:00,29.67,29.68,29.65,29.68,48600.0,22.7264,22.7341,22.7111,22.7341,48600.0
2014-03-05 15:45:00,29.68,29.68,29.64,29.66,49000.0,22.7341,22.7341,22.7034,22.7188,49000.0
2014-03-05 15:50:00,29.66,29.67,29.64,29.65,52600.0,22.7188,22.7264,22.7034,22.7111,52600.0
2014-03-05 15:55:00,29.64,29.67,29.64,29.66,110600.0,22.7034,22.7264,22.7034,22.7188,110600.0
2014-03-06 09:30:00,29.67,29.78,29.59,29.59,17200.0,22.7264,22.8107,22.6651,22.6651,17200.0
2014-03-06 09:35:00,29.63,29.66,29.58,29.66,4400.0,22.6958,22.7188,22.6575,22.7188,4400.0
2014-03-06 09:40:00,29.66,29.68,29.65,29.65,12000.0,22.7188,22.7341,22.7111,22.7111,12000.0
2014-03-06 09:45:00,29.67,29.67,29.45,29.45,103200.0,22.7264,22.7264,22.5579,22.5579,103200.0
2014-03-06 09:50:00,29.46,29.53,29.43,29.51,61600.0,22.5656,22.6192,22.5426,22.6039,61600.0
2014-03-06 09:55:00,29.54,29.64,29.52,29.64,9000.0,22.6268,22.7034,22.6115,22.7034,9000.0
2014-03-06 10:00:00,29.64,29.66,29.56,29.6,40000.0,22.7034,22.7188,22.6422,22.6728,40000.0
2014-03-06 10:05:00,29.61,29.61,29.54,29.54,12200.0,22.6805,22.6805,22.6268,22.6268,12200.0
2014-03-06 10:10:00,29.51,29.52,29.44,29.45,6000.0,22.6039,22.6115,22.5502,22.5579,6000.0
2014-03-06 10:15:00,29.46,29.47,29.42,29.45,14000.0,22.5656,22.5732,22.5349,22.5579,14000.0
2014-03-06 10:20:00,29.46,29.47,29.43,29.44,49800.0,22.5656,22.5732,22.5426,22.5502,49800.0
2014-03-06 10:25:00,29.45,29.49,29.45,29.47,7800.0,22.5579,22.5885,22.5579,22.5732,7800.0
2014-03-06 10:30:00,29.48,29.5,29.48,29.49,10400.0,22.5809,22.5962,22.5809,22.5885,10400.0
2014-03-06 10:35:00,29.49,29.53,29.49,29.5,45800.0,22.5885,22.6192,22.5885,22.5962,45800.0
2014-03-06 10:40:00,29.5,29.53,29.5,29.53,9200.0,22.5962,22.6192,22.5962,22.6192,9200.0
2014-03-06 10:45:00,29.53,29.55,29.53,29.55,5600.0,22.6192,22.6345,22.6192,22.6345,5600.0
2014-03-06 10:50:00,29.55,29.56,29.54,29.56,7600.0,22.6345,22.6422,22.6268,22.6422,7600.0
2014-03-06 10:55:00,29.57,29.58,29.54,29.58,11200.0,22.6498,22.6575,22.6268,22.6575,11200.0
2014-03-06 11:00:00,29.57,29.57,29.53,29.53,7600.0,22.6498,22.6498,22.6192,22.6192,7600.0
2014-03-06 11:05:00,29.53,29.53,29.5,29.51,2600.0,22.6192,22.6192,22.5962,22.6039,2600.0
2014-03-06 11:10:00,29.53,29.53,29.52,29.53,7400.0,22.6192,22.6192,22.6115,22.6192,7400.0
2014-03-06 11:15:00,29.51,29.54,29.49,29.52,77600.0,22.6039,22.6268,22.5885,22.6115,77600.0
2014-03-06 11:20:00,29.5,29.54,29.5,29.54,4200.0,22.5962,22.6268,22.5962,22.6268,4200.0
2014-03-06 11:25:00,29.53,29.54,29.45,29.47,13000.0,22.6192,22.6268,22.5579,22.5732,13000.0
2014-03-06 11:30:00,29.48,29.49,29.47,29.49,1600.0,22.5809,22.5885,22.5732,22.5885,1600.0
2014-03-06 11:35:00,29.49,29.49,29.47,29.48,46400.0,22.5885,22.5885,22.5732,22.5809,46400.0
2014-03-06 11:40:00,29.48,29.5,29.46,29.5,5200.0,22.5809,22.5962,22.5656,22.5962,5200.0
2014-03-06 11:45:00,29.49,29.5,29.43,29.48,52600.0,22.5885,22.5962,22.5426,22.5809,52600.0
2014-03-06 11:50:00,29.48,29.52,29.48,29.5,14600.0,22.5809,22.6115,22.5809,22.5962,14600.0
2014-03-06 11:55:00,29.5,29.51,29.5,29.5,41200.0,22.5962,22.6039,22.5962,22.5962,41200.0
2014-03-06 12:00:00,29.5,29.51,29.49,29.49,8000.0,22.5962,22.6039,22.5885,22.5885,8000.0
2014-03-06 12:05:00,29.49,29.5,29.49,29.5,6600.0,22.5885,22.5962,22.5885,22.5962,6600.0
2014-03-06 12:10:00,29.5,29.54,29.5,29.53,11000.0,22.5962,22.6268,22.5962,22.6192,11000.0
2014-03-06 12:15:00,29.53,29.55,29.53,29.53,17000.0,22.6192,22.6345,22.6192,22.6192,17000.0
2014-03-06 12:20:00,29.53,29.53,29.53,29.53,3800.0,22.6192,22.6192,22.6192,22.6192,3800.0
2014-03-06 12:25:00,29.54,29.54,29.52,29.52,4600.0,22.6268,22.6268,22.6115,22.6115,4600.0
2014-03-06 12:30:00,29.53,29.53,29.49,29.49,19200.0,22.6192,22.6192,22.5885,22.5885,19200.0
2014-03-06 12:35:00,29.49,29.5,29.47,29.5,29800.0,22.5885,22.5962,22.5732,22.5962,29800.0
2014-03-06 12:40:00,29.5,29.5,29.47,29.49,78000.0,22.5962,22.5962,22.5732,22.5885,78000.0
2014-03-06 12:45:00,29.5,29.5,29.5,29.5,5200.0,22.5962,22.5962,22.5962,22.5962,5200.0
2014-03-06 12:50:00,29.5,29.5,29.5,29.5,34400.0,22.5962,22.5962,22.5962,22.5962,34400.0
2014-03-06 12:55:00,29.5,29.5,29.48,29.5,13000.0,22.5962,22.5962,22.5809,22.5962,13000.0
2014-03-06 13:00:00,29.5,29.5,29.48,29.48,28400.0,22.5962,22.5962,22.5809,22.5809,28400.0
2014-03-06 13:05:00,29.49,29.5,29.49,29.5,27800.0,22.5885,22.5962,22.5885,22.5962,27800.0
2014-03-06 13:10:00,29.5,29.5,29.48,29.48,9800.0,22.5962,22.5962,22.5809,22.5809,9800.0
2014-03-06 13:15:00,29.49,29.5,29.49,29.49,2400.0,22.5885,22.5962,22.5885,22.5885,2400.0
2014-03-06 13:20:00,29.5,29.5,29.49,29.49,3000.0,22.5962,22.5962,22.5885,22.5885,3000.0
2014-03-06 13:25:00,29.49,29.5,29.49,29.5,3800.0,22.5885,22.5962,22.5885,22.5962,3800.0
2014-03-06 13:30:00,29.5,29.51,29.5,29.5,5800.0,22.5962,22.6039,22.5962,22.5962,5800.0
2014-03-06 13:35:00,29.5,29.5,29.5,29.5,13800.0,22.5962,22.5962,22.5962,22.5962,13800.0
2014-03-06 13:40:00,29.5,29.5,29.49,29.49,8600.0,22.5962,22.5962,22.5885,22.5885,8600.0
2014-03-06 13:45:00,29.5,29.5,29.47,29.47,11400.0,22.5962,22.5962,22.5732,22.5732,11400.0
2014-03-06 13:50:00,29.47,29.49,29.46,29.46,17400.0,22.5732,22.5885,22.5656,22.5656,17400.0
2014-03-06 13:55:00,29.46,29.47,29.43,29.47,19000.0,22.5656,22.5732,22.5426,22.5732,19000.0
2014-03-06 14:00:00,29.46,29.47,29.43,29.43,8200.0,22.5656,22.5732,22.5426,22.5426,8200.0
2014-03-06 14:05:00,29.43,29.47,29.43,29.45,10000.0,22.5426,22.5732,22.5426,22.5579,10000.0
2014-03-06 14:10:00,29.46,29.46,29.45,29.45,22000.0,22.5656,22.5656,22.5579,22.5579,22000.0
2014-03-06 14:15:00,29.45,29.46,29.43,29.45,11600.0,22.5579,22.5656,22.5426,22.5579,11600.0
2014-03-06 14:20:00,29.45,29.47,29.45,29.46,21400.0,22.5579,22.5732,22.5579,22.5656,21400.0
2014-03-06 14:25:00,29.47,29.5,29.47,29.5,6600.0,22.5732,22.5962,22.5732,22.5962,6600.0
2014-03-06 14:30:00,29.5,29.5,29.49,29.49,21400.0,22.5962,22.5962,22.5885,22.5885,21400.0
2014-03-06 14:35:00,29.49,29.5,29.49,29.49,17200.0,22.5885,22.5962,22.5885,22.5885,17200.0
2014-03-06 14:40:00,29.49,29.5,29.47,29.48,33200.0,22.5885,22.5962,22.5732,22.5809,33200.0
2014-03-06 14:45:00,29.49,29.5,29.48,29.48,13800.0,22.5885,22.5962,22.5809,22.5809,13800.0
2014-03-06 14:50:00,29.48,29.48,29.47,29.48,23200.0,22.5809,22.5809,22.5732,22.5809,23200.0
2014-03-06 14:55:00,29.48,29.48,29.45,29.48,24600.0,22.5809,22.5809,22.5579,22.5809,24600.0
2014-03-06 15:00:00,29.48,29.48,29.47,29.47,16600.0,22.5809,22.5809,22.5732,22.5732,16600.0
2014-03-06 15:05:00,29.47,29.47,29.46,29.46,25200.0,22.5732,22.5732,22.5656,22.5656,25200.0
2014-03-06 15:10:00,29.46,29.48,29.46,29.47,25200.0,22.5656,22.5809,22.5656,22.5732,25200.0
2014-03-06 15:15:00,29.47,29.49,29.46,29.49,18600.0,22.5732,22.5885,22.5656,22.5885,18600.0
2014-03-06 15:20:00,29.5,29.51,29.48,29.48,26800.0,22.5962,22.6039,22.5809,22.5809,26800.0
2014-03-06 15:25:00,29.48,29.49,29.47,29.47,23400.0,22.5809,22.5885,22.5732,22.5732,23400.0
2014-03-06 15:30:00,29.47,29.48,29.46,29.46,18000.0,22.5732,22.5809,22.5656,22.5656,18000.0
2014-03-06 15:35:00,29.46,29.46,29.43,29.45,43200.0,22.5656,22.5656,22.5426,22.5579,43200.0
2014-03-06 15:40:00,29.45,29.45,29.42,29.42,47400.0,22.5579,22.5579,22.5349,22.5349,47400.0
2014-03-06 15:45:00,29.43,29.46,29.43,29.43,60000.0,22.5426,22.5656,22.5426,22.5426,60000.0
2014-03-06 15:50:00,29.43,29.43,29.39,29.43,83600.0,22.5426,22.5426,22.5119,22.5426,83600.0
2014-03-06 15:55:00,29.43,29.45,29.42,29.45,92800.0,22.5426,22.5579,22.5349,22.5579,92800.0
2014-03-07 09:30:00,29.52,29.65,29.49,29.49,12200.0,22.6115,22.7111,22.5885,22.5885,12200.0
2014-03-07 09:35:00,29.43,29.48,29.39,29.43,8800.0,22.5426,22.5809,22.5119,22.5426,8800.0
2014-03-07 09:40:00,29.46,29.59,29.46,29.53,32400.0,22.5656,22.6651,22.5656,22.6192,32400.0
2014-03-07 09:45:00,29.53,29.55,29.48,29.48,29800.0,22.6192,22.6345,22.5809,22.5809,29800.0
2014-03-07 09:50:00,29.47,29.5,29.43,29.5,22200.0,22.5732,22.5962,22.5426,22.5962,22200.0
2014-03-07 09:55:00,29.53,29.56,29.48,29.51,40600.0,22.6192,22.6422,22.5809,22.6039,40600.0
2014-03-07 10:00:00,29.53,29.6,29.49,29.54,54400.0,22.6192,22.6728,22.5885,22.6268,54400.0
2014-03-07 10:05:00,29.53,29.61,29.53,29.6,36400.0,22.6192,22.6805,22.6192,22.6728,36400.0
2014-03-07 10:10:00,29.61,29.68,29.6,29.65,27800.0,22.6805,22.7341,22.6728,22.7111,27800.0
2014-03-07 10:15:00,29.65,29.72,29.65,29.68,15200.0,22.7111,22.7647,22.7111,22.7341,15200.0
2014-03-07 10:20:00,29.68,29.71,29.54,29.58,159800.0,22.7341,22.7571,22.6268,22.6575,159800.0
2014-03-07 10:25:00,29.58,29.64,29.56,29.61,10800.0,22.6575,22.7034,22.6422,22.6805,10800.0
2014-03-07 10:30:00,29.64,29.66,29.62,29.62,12200.0,22.7034,22.7188,22.6881,22.6881,12200.0
2014-03-07 10:35:00,29.63,29.66,29.61,29.65,20400.0,22.6958,22.7188,22.6805,22.7111,20400.0
2014-03-07 10:40:00,29.66,29.7,29.66,29.67,14400.0,22.7188,22.7494,22.7188,22.7264,14400.0
2014-03-07 10:45:00,29.66,29.66,29.61,29.65,31200.0,22.7188,22.7188,22.6805,22.7111,31200.0
2014-03-07 10:50:00,29.66,29.69,29.64,29.65,15200.0,22.7188,22.7417,22.7034,22.7111,15200.0
2014-03-07 10:55:00,29.65,29.67,29.61,29.61,14200.0,22.7111,22.7264,22.6805,22.6805,14200.0
2014-03-07 11:00:00,29.62,29.62,29.55,29.57,16400.0,22.6881,22.6881,22.6345,22.6498,16400.0
2014-03-07 11:05:00,29.57,29.58,29.54,29.56,9600.0,22.6498,22.6575,22.6268,22.6422,9600.0
2014-03-07 11:10:00,29.56,29.59,29.56,29.57,12600.0,22.6422,22.6651,22.6422,22.6498,12600.0
2014-03-07 11:15:00,29.57,29.63,29.57,29.63,21200.0,22.6498,22.6958,22.6498,22.6958,21200.0
2014-03-07 11:20:00,29.64,29.65,29.61,29.64,11200.0,22.7034,22.7111,22.6805,22.7034,11200.0
2014-03-07 11:25:00,29.64,29.64,29.61,29.64,11600.0,22.7034,22.7034,22.6805,22.7034,11600.0
2014-03-07 11:30:00,29.63,29.65,29.61,29.61,11600.0,22.6958,22.7111,22.6805,22.6805,11600.0
2014-03-07 11:35:00,29.61,29.66,29.61,29.65,11200.0,22.6805,22.7188,22.6805,22.7111,11200.0
2014-03-07 11:40:00,29.65,29.7,29.65,29.69,11600.0,22.7111,22.7494,22.7111,22.7417,11600.0
2014-03-07 11:45:00,29.68,29.7,29.67,29.68,10600.0,22.7341,22.7494,22.7264,22.7341,10600.0
2014-03-07 11:50:00,29.68,29.69,29.68,29.69,5200.0,22.7341,22.7417,22.7341,22.7417,5200.0
2014-03-07 11:55:00,29.68,29.71,29.68,29.7,31800.0,22.7341,22.7571,22.7341,22.7494,31800.0
2014-03-07 12:00:00,29.7,29.71,29.66,29.66,8600.0,22.7494,22.7571,22.7188,22.7188,8600.0
2014-03-07 12:05:00,29.65,29.68,29.65,29.68,6800.0,22.7111,22.7341,22.7111,22.7341,6800.0
2014-03-07 12:10:00,29.68,29.71,29.68,29.7,11600.0,22.7341,22.7571,22.7341,22.7494,11600.0
2014-03-07 12:15:00,29.7,29.7,29.68,29.68,12600.0,22.7494,22.7494,22.7341,22.7341,12600.0
2014-03-07 12:20:00,29.68,29.7,29.67,29.69,10800.0,22.7341,22.7494,22.7264,22.7417,10800.0
2014-03-07 12:25:00,29.7,29.72,29.69,29.71,9800.0,22.7494,22.7647,22.7417,22.7571,9800.0
2014-03-07 12:30:00,29.71,29.71,29.65,29.67,23400.0,22.7571,22.7571,22.7111,22.7264,23400.0
2014-03-07 12:35:00,29.65,29.68,29.64,29.64,5800.0,22.7111,22.7341,22.7034,22.7034,5800.0
2014-03-07 12:40:00,29.65,29.66,29.62,29.62,8000.0,22.7111,22.7188,22.6881,22.6881,8000.0
2014-03-07 12:45:00,29.61,29.64,29.61,29.64,4800.0,22.6805,22.7034,22.6805,22.7034,4800.0
2014-03-07 12:50:00,29.63,29.65,29.62,29.63,16000.0,22.6958,22.7111,22.6881,22.6958,16000.0
2014-03-07 12:55:00,29.63,29.64,29.62,29.63,15200.0,22.6958,22.7034,22.6881,22.6958,15200.0
2014-03-07 13:00:00,29.63,29.64,29.62,29.63,19400.0,22.6958,22.7034,22.6881,22.6958,19400.0
2014-03-07 13:05:00,29.63,29.67,29.63,29.66,5400.0,22.6958,22.7264,22.6958,22.7188,5400.0
2014-03-07 13:10:00,29.67,29.67,29.64,29.64,6000.0,22.7264,22.7264,22.7034,22.7034,6000.0
2014-03-07 13:15:00,29.64,29.65,29.63,29.63,11600.0,22.7034,22.7111,22.6958,22.6958,11600.0
2014-03-07 13:20:00,29.63,29.66,29.63,29.66,6400.0,22.6958,22.7188,22.6958,22.7188,6400.0
2014-03-07 13:25:00,29.66,29.66,29.63,29.64,7600.0,22.7188,22.7188,22.6958,22.7034,7600.0
2014-03-07 13:30:00,29.64,29.65,29.63,29.64,11400.0,22.7034,22.7111,22.6958,22.7034,11400.0
2014-03-07 13:35:00,29.65,29.65,29.62,29.63,38400.0,22.7111,22.7111,22.6881,22.6958,38400.0
2014-03-07 13:40:00,29.63,29.64,29.62,29.64,17200.0,22.6958,22.7034,22.6881,22.7034,17200.0
2014-03-07 13:45:00,29.64,29.65,29.63,29.65,18400.0,22.7034,22.7111,22.6958,22.7111,18400.0
2014-03-07 13:50:00,29.65,29.66,29.65,29.66,29800.0,22.7111,22.7188,22.7111,22.7188,29800.0
2014-03-07 13:55:00,29.65,29.66,29.65,29.65,25800.0,22.7111,22.7188,22.7111,22.7111,25800.0
2014-03-07 14:00:00,29.65,29.7,29.65,29.69,10600.0,22.7111,22.7494,22.7111,22.7417,10600.0
2014-03-07 14:05:00,29.69,29.69,29.65,29.65,21200.0,22.7417,22.7417,22.7111,22.7111,21200.0
2014-03-07 14:10:00,29.65,29.69,29.64,29.67,78000.0,22.7111,22.7417,22.7034,22.7264,78000.0
2014-03-07 14:15:00,29.67,29.67,29.64,29.64,6400.0,22.7264,22.7264,22.7034,22.7034,6400.0
2014-03-07 14:20:00,29.63,29.65,29.62,29.64,40000.0,22.6958,22.7111,22.6881,22.7034,40000.0
2014-03-07 14:25:00,29.64,29.67,29.64,29.67,13400.0,22.7034,22.7264,22.7034,22.7264,13400.0
2014-03-07 14:30:00,29.67,29.67,29.66,29.67,12200.0,22.7264,22.7264,22.7188,22.7264,12200.0
2014-03-07 14:35:00,29.67,29.67,29.62,29.63,8000.0,22.7264,22.7264,22.6881,22.6958,8000.0
2014-03-07 14:40:00,29.63,29.65,29.6,29.6,16400.0,22.6958,22.7111,22.6728,22.6728,16400.0
2014-03-07 14:45:00,29.61,29.66,29.61,29.65,7600.0,22.6805,22.7188,22.6805,22.7111,7600.0
2014-03-07 14:50:00,29.67,29.71,29.66,29.71,10400.0,22.7264,22.7571,22.7188,22.7571,10400.0
2014-03-07 14:55:00,29.71,29.73,29.7,29.73,19800.0,22.7571,22.7724,22.7494,22.7724,19800.0
2014-03-07 15:00:00,29.73,29.74,29.71,29.72,13200.0,22.7724,22.78,22.7571,22.7647,13200.0
2014-03-07 15:05:00,29.72,29.73,29.72,29.72,34800.0,22.7647,22.7724,22.7647,22.7647,34800.0
2014-03-07 15:10:00,29.72,29.74,29.72,29.74,9600.0,22.7647,22.78,22.7647,22.78,9600.0
2014-03-07 15:15:00,29.74,29.84,29.74,29.84,58000.0,22.78,22.8566,22.78,22.8566,58000.0
2014-03-07 15:20:00,29.84,29.84,29.81,29.82,21800.0,22.8566,22.8566,22.8337,22.8413,21800.0
2014-03-07 15:25:00,29.82,29.84,29.82,29.82,18600.0,22.8413,22.8566,22.8413,22.8413,18600.0
2014-03-07 15:30:00,29.82,29.83,29.78,29.78,24600.0,22.8413,22.849,22.8107,22.8107,24600.0
2014-03-07 15:35:00,29.79,29.79,29.77,29.78,22000.0,22.8183,22.8183,22.803,22.8107,22000.0
2014-03-07 15:40:00,29.79,29.83,29.78,29.83,18800.0,22.8183,22.849,22.8107,22.849,18800.0
2014-03-07 15:45:00,29.83,29.84,29.81,29.84,34400.0,22.849,22.8566,22.8337,22.8566,34400.0
2014-03-07 15:50:00,29.84,29.85,29.81,29.83,37800.0,22.8566,22.8643,22.8337,22.849,37800.0
2014-03-07 15:55:00,29.83,29.85,29.81,29.84,78200.0,22.849,22.8643,22.8337,22.8566,78200.0
2014-03-10 09:30:00,29.83,29.84,29.75,29.82,16400.0,22.849,22.8566,22.7877,22.8413,16400.0
2014-03-10 09:35:00,29.78,29.83,29.78,29.79,9200.0,22.8107,22.849,22.8107,22.8183,9200.0
2014-03-10 09:40:00,29.78,29.83,29.78,29.83,5800.0,22.8107,22.849,22.8107,22.849,5800.0
2014-03-10 09:45:00,29.84,30.0,29.84,29.93,12800.0,22.8566,22.9792,22.8566,22.9256,12800.0
2014-03-10 09:50:00,29.91,29.91,29.84,29.87,70000.0,22.9103,22.9103,22.8566,22.8796,70000.0
2014-03-10 09:55:00,29.85,29.85,29.78,29.78,4800.0,22.8643,22.8643,22.8107,22.8107,4800.0
2014-03-10 10:00:00,29.75,29.76,29.68,29.68,5400.0,22.7877,22.7954,22.7341,22.7341,5400.0
2014-03-10 10:05:00,29.68,29.74,29.68,29.74,5600.0,22.7341,22.78,22.7341,22.78,5600.0
2014-03-10 10:10:00,29.71,29.77,29.68,29.74,56200.0,22.7571,22.803,22.7341,22.78,56200.0
2014-03-10 10:15:00,29.75,29.77,29.67,29.68,96400.0,22.7877,22.803,22.7264,22.7341,96400.0
2014-03-10 10:20:00,29.68,29.68,29.58,29.61,142000.0,22.7341,22.7341,22.6575,22.6805,142000.0
2014-03-10 10:25:00,29.59,29.73,29.58,29.69,56200.0,22.6651,22.7724,22.6575,22.7417,56200.0
2014-03-10 10:30:00,29.71,29.72,29.69,29.72,12200.0,22.7571,22.7647,22.7417,22.7647,12200.0
2014-03-10 10:35:00,29.7,29.75,29.68,29.75,11200.0,22.7494,22.7877,22.7341,22.7877,11200.0
2014-03-10 10:40:00,29.75,29.75,29.7,29.73,11600.0,22.7877,22.7877,22.7494,22.7724,11600.0
2014-03-10 10:45:00,29.72,29.74,29.72,29.73,9200.0,22.7647,22.78,22.7647,22.7724,9200.0
2014-03-10 10:50:00,29.73,29.75,29.7,29.74,8000.0,22.7724,22.7877,22.7494,22.78,8000.0
2014-03-10 10:55:00,29.73,29.73,29.72,29.73,2600.0,22.7724,22.7724,22.7647,22.7724,2600.0
2014-03-10 11:00:00,29.72,29.72,29.68,29.69,4800.0,22.7647,22.7647,22.7341,22.7417,4800.0
2014-03-10 11:05:00,29.71,29.75,29.71,29.74,6200.0,22.7571,22.7877,22.7571,22.78,6200.0
2014-03-10 11:10:00,29.74,29.74,29.72,29.72,5800.0,22.78,22.78,22.7647,22.7647,5800.0
2014-03-10 11:15:00,29.73,29.74,29.7,29.7,9400.0,22.7724,22.78,22.7494,22.7494,9400.0
2014-03-10 11:20:00,29.7,29.72,29.68,29.72,5000.0,22.7494,22.7647,22.7341,22.7647,5000.0
2014-03-10 11:25:00,29.72,29.74,29.69,29.69,18000.0,22.7647,22.78,22.7417,22.7417,18000.0
2014-03-10 11:30:00,29.68,29.73,29.68,29.73,3400.0,22.7341,22.7724,22.7341,22.7724,3400.0
2014-03-10 11:35:00,29.73,29.76,29.71,29.72,7400.0,22.7724,22.7954,22.7571,22.7647,7400.0
2014-03-10 11:40:00,29.72,29.74,29.72,29.73,4000.0,22.7647,22.78,22.7647,22.7724,4000.0
2014-03-10 11:45:00,29.73,29.75,29.73,29.74,2800.0,22.7724,22.7877,22.7724,22.78,2800.0
2014-03-10 11:50:00,29.74,29.74,29.7,29.7,6400.0,22.78,22.78,22.7494,22.7494,6400.0
2014-03-10 11:55:00,29.69,29.69,29.66,29.66,7600.0,22.7417,22.7417,22.7188,22.7188,7600.0
2014-03-10 12:00:00,29.66,29.66,29.63,29.63,3400.0,22.7188,22.7188,22.6958,22.6958,3400.0
2014-03-10 12:05:00,29.63,29.63,29.61,29.61,3800.0,22.6958,22.6958,22.6805,22.6805,3800.0
2014-03-10 12:10:00,29.62,29.62,29.61,29.61,5200.0,22.6881,22.6881,22.6805,22.6805,5200.0
2014-03-10 12:15:00,29.6,29.63,29.6,29.62,4200.0,22.6728,22.6958,22.6728,22.6881,4200.0
2014-03-10 12:20:00,29.63,29.65,29.61,29.61,5800.0,22.6958,22.7111,22.6805,22.6805,5800.0
2014-03-10 12:25:00,29.61,29.61,29.56,29.58,18600.0,22.6805,22.6805,22.6422,22.6575,18600.0
2014-03-10 12:30:00,29.59,29.61,29.59,29.6,3800.0,22.6651,22.6805,22.6651,22.6728,3800.0
2014-03-10 12:35:00,29.61,29.63,29.58,29.63,5800.0,22.6805,22.6958,22.6575,22.6958,5800.0
2014-03-10 12:40:00,29.61,29.61,29.59,29.6,4400.0,22.6805,22.6805,22.6651,22.6728,4400.0
2014-03-10 12:45:00,29.6,29.62,29.6,29.61,4000.0,22.6728,22.6881,22.6728,22.6805,4000.0
2014-03-10 12:50:00,29.61,29.63,29.59,29.59,6000.0,22.6805,22.6958,22.6651,22.6651,6000.0
2014-03-10 12:55:00,29.59,29.6,29.57,29.59,19600.0,22.6651,22.6728,22.6498,22.6651,19600.0
2014-03-10 13:00:00,29.58,29.6,29.58,29.58,6800.0,22.6575,22.6728,22.6575,22.6575,6800.0
2014-03-10 13:05:00,29.58,29.58,29.55,29.56,5000.0,22.6575,22.6575,22.6345,22.6422,5000.0
2014-03-10 13:10:00,29.56,29.59,29.56,29.57,5600.0,22.6422,22.6651,22.6422,22.6498,5600.0
2014-03-10 13:15:00,29.57,29.57,29.51,29.52,11800.0,22.6498,22.6498,22.6039,22.6115,11800.0
2014-03-10 13:20:00,29.51,29.51,29.5,29.51,5400.0,22.6039,22.6039,22.5962,22.6039,5400.0
2014-03-10 13:25:00,29.52,29.55,29.52,29.55,6800.0,22.6115,22.6345,22.6115,22.6345,6800.0
2014-03-10 13:30:00,29.55,29.55,29.51,29.52,5000.0,22.6345,22.6345,22.6039,22.6115,5000.0
2014-03-10 13:35:00,29.52,29.54,29.51,29.53,7400.0,22.6115,22.6268,22.6039,22.6192,7400.0
2014-03-10 13:40:00,29.53,29.54,29.53,29.54,2600.0,22.6192,22.6268,22.6192,22.6268,2600.0
2014-03-10 13:45:00,29.55,29.55,29.5,29.51,6800.0,22.6345,22.6345,22.5962,22.6039,6800.0
2014-03-10 13:50:00,29.52,29.55,29.52,29.55,5800.0,22.6115,22.6345,22.6115,22.6345,5800.0
2014-03-10 13:55:00,29.54,29.54,29.52,29.53,8800.0,22.6268,22.6268,22.6115,22.6192,8800.0
2014-03-10 14:00:00,29.52,29.57,29.52,29.55,13600.0,22.6115,22.6498,22.6115,22.6345,13600.0
2014-03-10 14:05:00,29.55,29.57,29.55,29.55,9600.0,22.6345,22.6498,22.6345,22.6345,9600.0
2014-03-10 14:10:00,29.56,29.56,29.53,29.56,15600.0,22.6422,22.6422,22.6192,22.6422,15600.0
2014-03-10 14:15:00,29.56,29.57,29.55,29.56,4600.0,22.6422,22.6498,22.6345,22.6422,4600.0
2014-03-10 14:20:00,29.56,29.58,29.56,29.56,10800.0,22.6422,22.6575,22.6422,22.6422,10800.0
2014-03-10 14:25:00,29.56,29.57,29.53,29.53,23000.0,22.6422,22.6498,22.6192,22.6192,23000.0
2014-03-10 14:30:00,29.53,29.56,29.53,29.55,115800.0,22.6192,22.6422,22.6192,22.6345,115800.0
2014-03-10 14:35:00,29.55,29.57,29.55,29.57,14200.0,22.6345,22.6498,22.6345,22.6498,14200.0
2014-03-10 14:40:00,29.58,29.61,29.57,29.57,18600.0,22.6575,22.6805,22.6498,22.6498,18600.0
2014-03-10 14:45:00,29.58,29.6,29.56,29.59,27000.0,22.6575,22.6728,22.6422,22.6651,27000.0
2014-03-10 14:50:00,29.59,29.59,29.57,29.59,13400.0,22.6651,22.6651,22.6498,22.6651,13400.0
2014-03-10 14:55:00,29.59,29.6,29.59,29.59,14200.0,22.6651,22.6728,22.6651,22.6651,14200.0
2014-03-10 15:00:00,29.59,29.6,29.58,29.59,33000.0,22.6651,22.6728,22.6575,22.6651,33000.0
2014-03-10 15:05:00,29.6,29.61,29.6,29.61,41400.0,22.6728,22.6805,22.6728,22.6805,41400.0
2014-03-10 15:10:00,29.61,29.62,29.59,29.6,23000.0,22.6805,22.6881,22.6651,22.6728,23000.0
2014-03-10 15:15:00,29.6,29.63,29.6,29.63,42000.0,22.6728,22.6958,22.6728,22.6958,42000.0
2014-03-10 15:20:00,29.64,29.64,29.59,29.61,102800.0,22.7034,22.7034,22.6651,22.6805,102800.0
2014-03-10 15:25:00,29.61,29.61,29.61,29.61,30600.0,22.6805,22.6805,22.6805,22.6805,30600.0
2014-03-10 15:30:00,29.61,29.63,29.6,29.63,21400.0,22.6805,22.6958,22.6728,22.6958,21400.0
2014-03-10 15:35:00,29.63,29.68,29.63,29.65,16600.0,22.6958,22.7341,22.6958,22.7111,16600.0
2014-03-10 15:40:00,29.65,29.65,29.64,29.65,10400.0,22.7111,22.7111,22.7034,22.7111,10400.0
2014-03-10 15:45:00,29.65,29.68,29.65,29.66,46600.0,22.7111,22.7341,22.7111,22.7188,46600.0
2014-03-10 15:50:00,29.66,29.66,29.65,29.65,31000.0,22.7188,22.7188,22.7111,22.7111,31000.0
2014-03-10 15:55:00,29.65,29.65,29.61,29.61,101600.0,22.7111,22.7111,22.6805,22.6805,101600.0
2014-03-11 09:30:00,29.7,29.71,29.53,29.54,26200.0,22.7494,22.7571,22.6192,22.6268,26200.0
2014-03-11 09:35:00,29.57,29.6,29.45,29.48,29400.0,22.6498,22.6728,22.5579,22.5809,29400.0
2014-03-11 09:40:00,29.47,29.49,29.4,29.45,25600.0,22.5732,22.5885,22.5196,22.5579,25600.0
2014-03-11 09:45:00,29.45,29.45,29.41,29.45,74600.0,22.5579,22.5579,22.5273,22.5579,74600.0
2014-03-11 09:50:00,29.45,29.52,29.37,29.49,82000.0,22.5579,22.6115,22.4966,22.5885,82000.0
2014-03-11 09:55:00,29.47,29.51,29.46,29.48,100400.0,22.5732,22.6039,22.5656,22.5809,100400.0
2014-03-11 10:00:00,29.48,29.5,29.46,29.46,38000.0,22.5809,22.5962,22.5656,22.5656,38000.0
2014-03-11 10:05:00,29.47,29.48,29.46,29.47,10000.0,22.5732,22.5809,22.5656,22.5732,10000.0
2014-03-11 10:10:00,29.46,29.46,29.36,29.4,76600.0,22.5656,22.5656,22.489,22.5196,76600.0
2014-03-11 10:15:00,29.4,29.45,29.38,29.39,40600.0,22.5196,22.5579,22.5043,22.5119,40600.0
2014-03-11 10:20:00,29.39,29.42,29.37,29.37,57600.0,22.5119,22.5349,22.4966,22.4966,57600.0
2014-03-11 10:25:00,29.37,29.41,29.36,29.4,48000.0,22.4966,22.5273,22.489,22.5196,48000.0
2014-03-11 10:30:00,29.4,29.4,29.39,29.4,47400.0,22.5196,22.5196,22.5119,22.5196,47400.0
2014-03-11 10:35:00,29.4,29.42,29.39,29.42,116800.0,22.5196,22.5349,22.5119,22.5349,116800.0
2014-03-11 10:40:00,29.43,29.46,29.43,29.45,42400.0,22.5426,22.5656,22.5426,22.5579,42400.0
2014-03-11 10:45:00,29.46,29.49,29.46,29.49,18200.0,22.5656,22.5885,22.5656,22.5885,18200.0
2014-03-11 10:50:00,29.5,29.53,29.48,29.5,36000.0,22.5962,22.6192,22.5809,22.5962,36000.0
2014-03-11 10:55:00,29.5,29.54,29.5,29.54,92400.0,22.5962,22.6268,22.5962,22.6268,92400.0
2014-03-11 11:00:00,29.56,29.61,29.55,29.61,12400.0,22.6422,22.6805,22.6345,22.6805,12400.0
2014-03-11 11:05:00,29.61,29.64,29.61,29.61,13800.0,22.6805,22.7034,22.6805,22.6805,13800.0
2014-03-11 11:10:00,29.61,29.61,29.58,29.58,14200.0,22.6805,22.6805,22.6575,22.6575,14200.0
2014-03-11 11:15:00,29.57,29.58,29.48,29.48,51400.0,22.6498,22.6575,22.5809,22.5809,51400.0
2014-03-11 11:20:00,29.48,29.55,29.46,29.54,18400.0,22.5809,22.6345,22.5656,22.6268,18400.0
2014-03-11 11:25:00,29.54,29.59,29.53,29.59,18800.0,22.6268,22.6651,22.6192,22.6651,18800.0
2014-03-11 11:30:00,29.59,29.59,29.53,29.53,25200.0,22.6651,22.6651,22.6192,22.6192,25200.0
2014-03-11 11:35:00,29.53,29.61,29.53,29.6,13000.0,22.6192,22.6805,22.6192,22.6728,13000.0
2014-03-11 11:40:00,29.6,29.61,29.51,29.53,37400.0,22.6728,22.6805,22.6039,22.6192,37400.0
2014-03-11 11:45:00,29.53,29.68,29.53,29.65,62400.0,22.6192,22.7341,22.6192,22.7111,62400.0
2014-03-11 11:50:00,29.65,29.68,29.61,29.67,53200.0,22.7111,22.7341,22.6805,22.7264,53200.0
2014-03-11 11:55:00,29.67,29.67,29.63,29.65,26400.0,22.7264,22.7264,22.6958,22.7111,26400.0
2014-03-11 12:00:00,29.65,29.68,29.61,29.61,35400.0,22.7111,22.7341,22.6805,22.6805,35400.0
2014-03-11 12:05:00,29.63,29.66,29.61,29.63,12200.0,22.6958,22.7188,22.6805,22.6958,12200.0
2014-03-11 12:10:00,29.62,29.62,29.58,29.61,16800.0,22.6881,22.6881,22.6575,22.6805,16800.0
2014-03-11 12:15:00,29.61,29.64,29.6,29.61,49000.0,22.6805,22.7034,22.6728,22.6805,49000.0
2014-03-11 12:20:00,29.61,29.65,29.59,29.64,46400.0,22.6805,22.7111,22.6651,22.7034,46400.0
2014-03-11 12:25:00,29.64,29.64,29.61,29.63,21000.0,22.7034,22.7034,22.6805,22.6958,21000.0
2014-03-11 12:30:00,29.62,29.63,29.61,29.63,10200.0,22.6881,22.6958,22.6805,22.6958,10200.0
2014-03-11 12:35:00,29.63,29.63,29.61,29.63,16600.0,22.6958,22.6958,22.6805,22.6958,16600.0
2014-03-11 12:40:00,29.62,29.62,29.59,29.62,22200.0,22.6881,22.6881,22.6651,22.6881,22200.0
2014-03-11 12:45:00,29.61,29.62,29.61,29.61,7200.0,22.6805,22.6881,22.6805,22.6805,7200.0
2014-03-11 12:50:00,29.61,29.65,29.6,29.65,14800.0,22.6805,22.7111,22.6728,22.7111,14800.0
2014-03-11 12:55:00,29.65,29.67,29.64,29.67,13200.0,22.7111,22.7264,22.7034,22.7264,13200.0
2014-03-11 13:00:00,29.67,29.68,29.65,29.68,7600.0,22.7264,22.7341,22.7111,22.7341,7600.0
2014-03-11 13:05:00,29.66,29.66,29.64,29.64,21800.0,22.7188,22.7188,22.7034,22.7034,21800.0
2014-03-11 13:10:00,29.64,29.66,29.64,29.66,5400.0,22.7034,22.7188,22.7034,22.7188,5400.0
2014-03-11 13:15:00,29.66,29.66,29.62,29.63,9600.0,22.7188,22.7188,22.6881,22.6958,9600.0
2014-03-11 13:20:00,29.63,29.63,29.57,29.57,16200.0,22.6958,22.6958,22.6498,22.6498,16200.0
2014-03-11 13:25:00,29.58,29.6,29.56,29.57,14600.0,22.6575,22.6728,22.6422,22.6498,14600.0
2014-03-11 13:30:00,29.57,29.57,29.53,29.54,18000.0,22.6498,22.6498,22.6192,22.6268,18000.0
2014-03-11 13:35:00,29.55,29.57,29.53,29.53,8000.0,22.6345,22.6498,22.6192,22.6192,8000.0
2014-03-11 13:40:00,29.53,29.55,29.52,29.52,13400.0,22.6192,22.6345,22.6115,22.6115,13400.0
2014-03-11 13:45:00,29.51,29.51,29.5,29.5,14800.0,22.6039,22.6039,22.5962,22.5962,14800.0
2014-03-11 13:50:00,29.5,29.5,29.49,29.5,10200.0,22.5962,22.5962,22.5885,22.5962,10200.0
2014-03-11 13:55:00,29.5,29.5,29.49,29.49,12400.0,22.5962,22.5962,22.5885,22.5885,12400.0
2014-03-11 14:00:00,29.5,29.51,29.5,29.5,15200.0,22.5962,22.6039,22.5962,22.5962,15200.0
2014-03-11 14:05:00,29.5,29.5,29.49,29.5,7800.0,22.5962,22.5962,22.5885,22.5962,7800.0
2014-03-11 14:10:00,29.5,29.5,29.5,29.5,19800.0,22.5962,22.5962,22.5962,22.5962,19800.0
2014-03-11 14:15:00,29.5,29.53,29.5,29.51,15600.0,22.5962,22.6192,22.5962,22.6039,15600.0
2014-03-11 14:20:00,29.51,29.51,29.49,29.49,16800.0,22.6039,22.6039,22.5885,22.5885,16800.0
2014-03-11 14:25:00,29.49,29.51,29.49,29.5,14400.0,22.5885,22.6039,22.5885,22.5962,14400.0
2014-03-11 14:30:00,29.5,29.5,29.49,29.5,18400.0,22.5962,22.5962,22.5885,22.5962,18400.0
2014-03-11 14:35:00,29.5,29.5,29.49,29.49,24400.0,22.5962,22.5962,22.5885,22.5885,24400.0
2014-03-11 14:40:00,29.49,29.5,29.48,29.49,18000.0,22.5885,22.5962,22.5809,22.5885,18000.0
2014-03-11 14:45:00,29.49,29.5,29.47,29.47,60600.0,22.5885,22.5962,22.5732,22.5732,60600.0
2014-03-11 14:50:00,29.47,29.49,29.46,29.47,24600.0,22.5732,22.5885,22.5656,22.5732,24600.0
2014-03-11 14:55:00,29.47,29.5,29.47,29.5,13400.0,22.5732,22.5962,22.5732,22.5962,13400.0
2014-03-11 15:00:00,29.49,29.5,29.49,29.5,26800.0,22.5885,22.5962,22.5885,22.5962,26800.0
2014-03-11 15:05:00,29.5,29.5,29.5,29.5,27600.0,22.5962,22.5962,22.5962,22.5962,27600.0
2014-03-11 15:10:00,29.5,29.54,29.49,29.54,39600.0,22.5962,22.6268,22.5885,22.6268,39600.0
2014-03-11 15:15:00,29.54,29.55,29.51,29.52,30200.0,22.6268,22.6345,22.6039,22.6115,30200.0
2014-03-11 15:20:00,29.52,29.52,29.5,29.52,31200.0,22.6115,22.6115,22.5962,22.6115,31200.0
2014-03-11 15:25:00,29.51,29.52,29.48,29.49,38600.0,22.6039,22.6115,22.5809,22.5885,38600.0
2014-03-11 15:30:00,29.5,29.54,29.48,29.54,43200.0,22.5962,22.6268,22.5809,22.6268,43200.0
2014-03-11 15:35:00,29.54,29.54,29.52,29.54,38000.0,22.6268,22.6268,22.6115,22.6268,38000.0
2014-03-11 15:40:00,29.54,29.54,29.49,29.49,63800.0,22.6268,22.6268,22.5885,22.5885,63800.0
2014-03-11 15:45:00,29.49,29.5,29.49,29.5,61400.0,22.5885,22.5962,22.5885,22.5962,61400.0
2014-03-11 15:50:00,29.5,29.52,29.48,29.5,104800.0,22.5962,22.6115,22.5809,22.5962,104800.0
2014-03-11 15:55:00,29.5,29.54,29.49,29.5,167800.0,22.5962,22.6268,22.5885,22.5962,167800.0
2014-03-12 09:30:00,29.32,29.4,29.23,29.28,24600.0,22.4583,22.5196,22.3894,22.4277,24600.0
2014-03-12 09:35:00,29.29,29.33,29.21,29.27,50000.0,22.4354,22.466,22.3741,22.42,50000.0
2014-03-12 09:40:00,29.27,29.35,29.22,29.23,96400.0,22.42,22.4813,22.3817,22.3894,96400.0
2014-03-12 09:45:00,29.26,29.32,29.18,29.32,134000.0,22.4124,22.4583,22.3511,22.4583,134000.0
2014-03-12 09:50:00,29.34,29.38,29.24,29.25,51000.0,22.4736,22.5043,22.3971,22.4047,51000.0
2014-03-12 09:55:00,29.25,29.26,29.13,29.17,40200.0,22.4047,22.4124,22.3128,22.3434,40200.0
2014-03-12 10:00:00,29.23,29.35,29.23,29.35,9400.0,22.3894,22.4813,22.3894,22.4813,9400.0
2014-03-12 10:05:00,29.38,29.38,29.21,29.22,31400.0,22.5043,22.5043,22.3741,22.3817,31400.0
2014-03-12 10:10:00,29.22,29.26,29.13,29.14,33400.0,22.3817,22.4124,22.3128,22.3205,33400.0
2014-03-12 10:15:00,29.13,29.24,29.09,29.24,35400.0,22.3128,22.3971,22.2822,22.3971,35400.0
2014-03-12 10:20:00,29.24,29.32,29.24,29.32,25600.0,22.3971,22.4583,22.3971,22.4583,25600.0
2014-03-12 10:25:00,29.32,29.35,29.3,29.34,204800.0,22.4583,22.4813,22.443,22.4736,204800.0
2014-03-12 10:30:00,29.34,29.45,29.33,29.42,90400.0,22.4736,22.5579,22.466,22.5349,90400.0
2014-03-12 10:35:00,29.42,29.43,29.36,29.38,45400.0,22.5349,22.5426,22.489,22.5043,45400.0
2014-03-12 10:40:00,29.38,29.43,29.36,29.42,22600.0,22.5043,22.5426,22.489,22.5349,22600.0
2014-03-12 10:45:00,29.43,29.43,29.39,29.39,28000.0,22.5426,22.5426,22.5119,22.5119,28000.0
2014-03-12 10:50:00,29.39,29.45,29.38,29.44,23200.0,22.5119,22.5579,22.5043,22.5502,23200.0
2014-03-12 10:55:00,29.45,29.49,29.45,29.46,28400.0,22.5579,22.5885,22.5579,22.5656,28400.0
2014-03-12 11:00:00,29.46,29.47,29.34,29.34,44800.0,22.5656,22.5732,22.4736,22.4736,44800.0
2014-03-12 11:05:00,29.34,29.36,29.28,29.28,28400.0,22.4736,22.489,22.4277,22.4277,28400.0
2014-03-12 11:10:00,29.28,29.32,29.25,29.32,45200.0,22.4277,22.4583,22.4047,22.4583,45200.0
2014-03-12 11:15:00,29.32,29.33,29.29,29.29,15000.0,22.4583,22.466,22.4354,22.4354,15000.0
2014-03-12 11:20:00,29.29,29.3,29.25,29.27,99000.0,22.4354,22.443,22.4047,22.42,99000.0
2014-03-12 11:25:00,29.27,29.29,29.25,29.29,14600.0,22.42,22.4354,22.4047,22.4354,14600.0
2014-03-12 11:30:00,29.31,29.31,29.28,29.28,19600.0,22.4507,22.4507,22.4277,22.4277,19600.0
2014-03-12 11:35:00,29.28,29.31,29.27,29.28,11200.0,22.4277,22.4507,22.42,22.4277,11200.0
2014-03-12 11:40:00,29.28,29.34,29.28,29.3,27200.0,22.4277,22.4736,22.4277,22.443,27200.0
2014-03-12 11:45:00,29.31,29.31,29.24,29.24,17400.0,22.4507,22.4507,22.3971,22.3971,17400.0
2014-03-12 11:50:00,29.24,29.27,29.23,29.27,15800.0,22.3971,22.42,22.3894,22.42,15800.0
2014-03-12 11:55:00,29.27,29.27,29.21,29.21,10800.0,22.42,22.42,22.3741,22.3741,10800.0
2014-03-12 12:00:00,29.2,29.24,29.19,29.24,62400.0,22.3664,22.3971,22.3588,22.3971,62400.0
2014-03-12 12:05:00,29.25,29.27,29.25,29.27,14800.0,22.4047,22.42,22.4047,22.42,14800.0
2014-03-12 12:10:00,29.26,29.28,29.26,29.27,50800.0,22.4124,22.4277,22.4124,22.42,50800.0
2014-03-12 12:15:00,29.27,29.27,29.22,29.22,17400.0,22.42,22.42,22.3817,22.3817,17400.0
2014-03-12 12:20:00,29.23,29.28,29.23,29.28,11600.0,22.3894,22.4277,22.3894,22.4277,11600.0
2014-03-12 12:25:00,29.28,29.28,29.27,29.28,16000.0,22.4277,22.4277,22.42,22.4277,16000.0
2014-03-12 12:30:00,29.28,29.3,29.28,29.29,18600.0,22.4277,22.443,22.4277,22.4354,18600.0
2014-03-12 12:35:00,29.29,29.31,29.28,29.29,10600.0,22.4354,22.4507,22.4277,22.4354,10600.0
2014-03-12 12:40:00,29.3,29.32,29.29,29.29,13800.0,22.443,22.4583,22.4354,22.4354,13800.0
2014-03-12 12:45:00,29.29,29.32,29.29,29.31,14000.0,22.4354,22.4583,22.4354,22.4507,14000.0
2014-03-12 12:50:00,29.3,29.32,29.29,29.31,10000.0,22.443,22.4583,22.4354,22.4507,10000.0
2014-03-12 12:55:00,29.32,29.37,29.32,29.37,7200.0,22.4583,22.4966,22.4583,22.4966,7200.0
2014-03-12 13:00:00,29.36,29.36,29.24,29.24,15000.0,22.489,22.489,22.3971,22.3971,15000.0
2014-03-12 13:05:00,29.24,29.27,29.22,29.24,17200.0,22.3971,22.42,22.3817,22.3971,17200.0
2014-03-12 13:10:00,29.24,29.25,29.24,29.25,12000.0,22.3971,22.4047,22.3971,22.4047,12000.0
2014-03-12 13:15:00,29.24,29.27,29.24,29.27,16200.0,22.3971,22.42,22.3971,22.42,16200.0
2014-03-12 13:20:00,29.28,29.31,29.27,29.3,20800.0,22.4277,22.4507,22.42,22.443,20800.0
2014-03-12 13:25:00,29.3,29.32,29.3,29.32,9200.0,22.443,22.4583,22.443,22.4583,9200.0
2014-03-12 13:30:00,29.32,29.34,29.31,29.33,15000.0,22.4583,22.4736,22.4507,22.466,15000.0
2014-03-12 13:35:00,29.32,29.32,29.28,29.29,13400.0,22.4583,22.4583,22.4277,22.4354,13400.0
2014-03-12 13:40:00,29.29,29.34,29.29,29.32,11600.0,22.4354,22.4736,22.4354,22.4583,11600.0
2014-03-12 13:45:00,29.31,29.32,29.31,29.32,8400.0,22.4507,22.4583,22.4507,22.4583,8400.0
2014-03-12 13:50:00,29.32,29.33,29.32,29.33,9600.0,22.4583,22.466,22.4583,22.466,9600.0
2014-03-12 13:55:00,29.33,29.39,29.33,29.38,30600.0,22.466,22.5119,22.466,22.5043,30600.0
2014-03-12 14:00:00,29.38,29.45,29.38,29.45,22600.0,22.5043,22.5579,22.5043,22.5579,22600.0
2014-03-12 14:05:00,29.45,29.47,29.4,29.43,116000.0,22.5579,22.5732,22.5196,22.5426,116000.0
2014-03-12 14:10:00,29.42,29.43,29.4,29.43,25000.0,22.5349,22.5426,22.5196,22.5426,25000.0
2014-03-12 14:15:00,29.45,29.45,29.43,29.45,9400.0,22.5579,22.5579,22.5426,22.5579,9400.0
2014-03-12 14:20:00,29.43,29.48,29.43,29.48,17800.0,22.5426,22.5809,22.5426,22.5809,17800.0
2014-03-12 14:25:00,29.48,29.53,29.45,29.53,31200.0,22.5809,22.6192,22.5579,22.6192,31200.0
2014-03-12 14:30:00,29.52,29.52,29.49,29.51,31800.0,22.6115,22.6115,22.5885,22.6039,31800.0
2014-03-12 14:35:00,29.52,29.55,29.5,29.51,90000.0,22.6115,22.6345,22.5962,22.6039,90000.0
2014-03-12 14:40:00,29.51,29.51,29.45,29.46,72400.0,22.6039,22.6039,22.5579,22.5656,72400.0
2014-03-12 14:45:00,29.46,29.53,29.46,29.53,34200.0,22.5656,22.6192,22.5656,22.6192,34200.0
2014-03-12 14:50:00,29.53,29.58,29.52,29.55,36400.0,22.6192,22.6575,22.6115,22.6345,36400.0
2014-03-12 14:55:00,29.55,29.55,29.52,29.52,23600.0,22.6345,22.6345,22.6115,22.6115,23600.0
2014-03-12 15:00:00,29.52,29.55,29.52,29.54,46000.0,22.6115,22.6345,22.6115,22.6268,46000.0
2014-03-12 15:05:00,29.54,29.54,29.5,29.53,120800.0,22.6268,22.6268,22.5962,22.6192,120800.0
2014-03-12 15:10:00,29.53,29.54,29.52,29.53,32000.0,22.6192,22.6268,22.6115,22.6192,32000.0
2014-03-12 15:15:00,29.53,29.56,29.53,29.54,47000.0,22.6192,22.6422,22.6192,22.6268,47000.0
2014-03-12 15:20:00,29.54,29.56,29.54,29.56,38200.0,22.6268,22.6422,22.6268,22.6422,38200.0
2014-03-12 15:25:00,29.56,29.56,29.54,29.54,64000.0,22.6422,22.6422,22.6268,22.6268,64000.0
2014-03-12 15:30:00,29.55,29.56,29.54,29.54,73800.0,22.6345,22.6422,22.6268,22.6268,73800.0
2014-03-12 15:35:00,29.53,29.54,29.51,29.54,53400.0,22.6192,22.6268,22.6039,22.6268,53400.0
2014-03-12 15:40:00,29.54,29.59,29.54,29.57,139400.0,22.6268,22.6651,22.6268,22.6498,139400.0
2014-03-12 15:45:00,29.56,29.57,29.44,29.45,200600.0,22.6422,22.6498,22.5502,22.5579,200600.0
2014-03-12 15:50:00,29.44,29.5,29.44,29.49,132000.0,22.5502,22.5962,22.5502,22.5885,132000.0
2014-03-12 15:55:00,29.48,29.53,29.43,29.49,211800.0,22.5809,22.6192,22.5426,22.5885,211800.0
2014-03-13 09:30:00,31.63,31.97,31.57,31.73,1201400.0,24.2277,24.4882,24.1818,24.3043,1201400.0
2014-03-13 09:35:00,31.73,32.0,31.65,31.97,482000.0,24.3043,24.5111,24.243,24.4882,482000.0
2014-03-13 09:40:00,31.98,32.1,31.64,31.72,428600.0,24.4958,24.5877,24.2354,24.2967,428600.0
2014-03-13 09:45:00,31.68,31.75,31.25,31.63,539400.0,24.266,24.3196,23.9367,24.2277,539400.0
2014-03-13 09:50:00,31.66,31.92,31.61,31.9,296000.0,24.2507,24.4499,24.2124,24.4345,296000.0
2014-03-13 09:55:00,31.9,31.97,31.75,31.84,366400.0,24.4345,24.4882,24.3196,24.3886,366400.0
2014-03-13 10:00:00,31.83,31.98,31.83,31.87,269400.0,24.3809,24.4958,24.3809,24.4116,269400.0
2014-03-13 10:05:00,31.86,31.97,31.75,31.93,207000.0,24.4039,24.4882,24.3196,24.4575,207000.0
2014-03-13 10:10:00,31.95,32.08,31.88,32.06,280800.0,24.4728,24.5724,24.4192,24.5571,280800.0
2014-03-13 10:15:00,32.06,32.09,31.83,31.96,202200.0,24.5571,24.5801,24.3809,24.4805,202200.0
2014-03-13 10:20:00,31.94,32.24,31.93,32.2,437800.0,24.4652,24.695,24.4575,24.6643,437800.0
2014-03-13 10:25:00,32.2,32.24,32.16,32.22,190200.0,24.6643,24.695,24.6337,24.6797,190200.0
2014-03-13 10:30:00,32.22,32.27,32.18,32.24,242000.0,24.6797,24.7179,24.649,24.695,242000.0
2014-03-13 10:35:00,32.24,32.32,32.13,32.31,152200.0,24.695,24.7562,24.6107,24.7486,152200.0
2014-03-13 10:40:00,32.31,32.35,32.26,32.35,132400.0,24.7486,24.7792,24.7103,24.7792,132400.0
2014-03-13 10:45:00,32.34,32.35,32.15,32.2,176600.0,24.7716,24.7792,24.626,24.6643,176600.0
2014-03-13 10:50:00,32.23,32.33,32.21,32.23,103000.0,24.6873,24.7639,24.672,24.6873,103000.0
2014-03-13 10:55:00,32.23,32.48,32.2,32.37,162200.0,24.6873,24.8788,24.6643,24.7945,162200.0
2014-03-13 11:00:00,32.38,32.55,32.37,32.5,197600.0,24.8022,24.9324,24.7945,24.8941,197600.0
2014-03-13 11:05:00,32.5,32.52,32.33,32.5,198600.0,24.8941,24.9094,24.7639,24.8941,198600.0
2014-03-13 11:10:00,32.49,32.5,32.41,32.49,111600.0,24.8865,24.8941,24.8252,24.8865,111600.0
2014-03-13 11:15:00,32.49,32.51,32.48,32.5,135200.0,24.8865,24.9018,24.8788,24.8941,135200.0
2014-03-13 11:20:00,32.49,32.5,32.38,32.48,97200.0,24.8865,24.8941,24.8022,24.8788,97200.0
2014-03-13 11:25:00,32.48,32.49,32.44,32.49,82400.0,24.8788,24.8865,24.8482,24.8865,82400.0
2014-03-13 11:30:00,32.49,32.49,32.44,32.48,104800.0,24.8865,24.8865,24.8482,24.8788,104800.0
2014-03-13 11:35:00,32.48,32.48,32.41,32.44,112200.0,24.8788,24.8788,24.8252,24.8482,112200.0
2014-03-13 11:40:00,32.44,32.49,32.42,32.48,130800.0,24.8482,24.8865,24.8328,24.8788,130800.0
2014-03-13 11:45:00,32.48,32.49,32.42,32.48,88400.0,24.8788,24.8865,24.8328,24.8788,88400.0
2014-03-13 11:50:00,32.49,32.71,32.48,32.69,294200.0,24.8865,25.055,24.8788,25.0397,294200.0
2014-03-13 11:55:00,32.69,32.74,32.62,32.71,262800.0,25.0397,25.078,24.986,25.055,262800.0
2014-03-13 12:00:00,32.7,32.74,32.59,32.6,132200.0,25.0473,25.078,24.9631,24.9707,132200.0
2014-03-13 12:05:00,32.59,32.61,32.45,32.6,180200.0,24.9631,24.9784,24.8558,24.9707,180200.0
2014-03-13 12:10:00,32.61,32.61,32.49,32.52,105200.0,24.9784,24.9784,24.8865,24.9094,105200.0
2014-03-13 12:15:00,32.52,32.57,32.34,32.42,170400.0,24.9094,24.9477,24.7716,24.8328,170400.0
2014-03-13 12:20:00,32.42,32.5,32.37,32.44,92800.0,24.8328,24.8941,24.7945,24.8482,92800.0
2014-03-13 12:25:00,32.44,32.51,32.37,32.48,111600.0,24.8482,24.9018,24.7945,24.8788,111600.0
2014-03-13 12:30:00,32.49,32.49,32.41,32.43,99200.0,24.8865,24.8865,24.8252,24.8405,99200.0
2014-03-13 12:35:00,32.43,32.44,32.38,32.41,65800.0,24.8405,24.8482,24.8022,24.8252,65800.0
2014-03-13 12:40:00,32.41,32.58,32.38,32.56,127000.0,24.8252,24.9554,24.8022,24.9401,127000.0
2014-03-13 12:45:00,32.54,32.65,32.53,32.64,104400.0,24.9248,25.009,24.9171,25.0014,104400.0
2014-03-13 12:50:00,32.66,32.81,32.62,32.74,85800.0,25.0167,25.1316,24.986,25.078,85800.0
2014-03-13 12:55:00,32.73,32.79,32.65,32.79,121200.0,25.0703,25.1163,25.009,25.1163,121200.0
2014-03-13 13:00:00,32.78,32.79,32.68,32.7,81800.0,25.1086,25.1163,25.032,25.0473,81800.0
2014-03-13 13:05:00,32.7,32.9,32.7,32.84,134000.0,25.0473,25.2005,25.0473,25.1546,134000.0
2014-03-13 13:10:00,32.86,32.93,32.83,32.88,134000.0,25.1699,25.2235,25.1469,25.1852,134000.0
2014-03-13 13:15:00,32.9,32.92,32.73,32.74,82800.0,25.2005,25.2158,25.0703,25.078,82800.0
2014-03-13 13:20:00,32.74,32.75,32.51,32.56,185400.0,25.078,25.0856,24.9018,24.9401,185400.0
2014-03-13 13:25:00,32.56,32.7,32.55,32.69,71000.0,24.9401,25.0473,24.9324,25.0397,71000.0
2014-03-13 13:30:00,32.68,32.69,32.55,32.63,156800.0,25.032,25.0397,24.9324,24.9937,156800.0
2014-03-13 13:35:00,32.64,32.67,32.57,32.63,91000.0,25.0014,25.0243,24.9477,24.9937,91000.0
2014-03-13 13:40:00,32.63,32.72,32.62,32.7,162400.0,24.9937,25.0626,24.986,25.0473,162400.0
2014-03-13 13:45:00,32.7,32.8,32.68,32.77,94000.0,25.0473,25.1239,25.032,25.1009,94000.0
2014-03-13 13:50:00,32.77,32.77,32.71,32.74,60800.0,25.1009,25.1009,25.055,25.078,60800.0
2014-03-13 13:55:00,32.74,32.78,32.7,32.78,59000.0,25.078,25.1086,25.0473,25.1086,59000.0
2014-03-13 14:00:00,32.78,32.88,32.76,32.85,104600.0,25.1086,25.1852,25.0933,25.1622,104600.0
2014-03-13 14:05:00,32.87,32.88,32.82,32.84,64000.0,25.1775,25.1852,25.1392,25.1546,64000.0
2014-03-13 14:10:00,32.83,32.89,32.81,32.85,95800.0,25.1469,25.1929,25.1316,25.1622,95800.0
2014-03-13 14:15:00,32.83,32.86,32.77,32.77,98400.0,25.1469,25.1699,25.1009,25.1009,98400.0
2014-03-13 14:20:00,32.77,32.81,32.73,32.78,93600.0,25.1009,25.1316,25.0703,25.1086,93600.0
2014-03-13 14:25:00,32.78,32.82,32.76,32.82,84200.0,25.1086,25.1392,25.0933,25.1392,84200.0
2014-03-13 14:30:00,32.82,32.88,32.8,32.87,95400.0,25.1392,25.1852,25.1239,25.1775,95400.0
2014-03-13 14:35:00,32.87,32.88,32.85,32.88,78600.0,25.1775,25.1852,25.1622,25.1852,78600.0
2014-03-13 14:40:00,32.88,32.89,32.84,32.88,92000.0,25.1852,25.1929,25.1546,25.1852,92000.0
2014-03-13 14:45:00,32.88,32.94,32.8,32.87,147400.0,25.1852,25.2312,25.1239,25.1775,147400.0
2014-03-13 14:50:00,32.86,32.87,32.7,32.73,125400.0,25.1699,25.1775,25.0473,25.0703,125400.0
2014-03-13 14:55:00,32.72,32.73,32.63,32.67,104800.0,25.0626,25.0703,24.9937,25.0243,104800.0
2014-03-13 15:00:00,32.67,32.67,32.53,32.53,162200.0,25.0243,25.0243,24.9171,24.9171,162200.0
2014-03-13 15:05:00,32.52,32.55,32.43,32.44,221200.0,24.9094,24.9324,24.8405,24.8482,221200.0
2014-03-13 15:10:00,32.43,32.52,32.39,32.43,167000.0,24.8405,24.9094,24.8099,24.8405,167000.0
2014-03-13 15:15:00,32.43,32.44,32.35,32.35,137400.0,24.8405,24.8482,24.7792,24.7792,137400.0
2014-03-13 15:20:00,32.35,32.49,32.35,32.46,174200.0,24.7792,24.8865,24.7792,24.8635,174200.0
2014-03-13 15:25:00,32.45,32.46,32.29,32.34,123800.0,24.8558,24.8635,24.7333,24.7716,123800.0
2014-03-13 15:30:00,32.33,32.35,32.26,32.3,201800.0,24.7639,24.7792,24.7103,24.7409,201800.0
2014-03-13 15:35:00,32.3,32.4,32.29,32.3,160400.0,24.7409,24.8175,24.7333,24.7409,160400.0
2014-03-13 15:40:00,32.3,32.36,32.3,32.31,249200.0,24.7409,24.7869,24.7409,24.7486,249200.0
2014-03-13 15:45:00,32.3,32.38,32.3,32.37,267000.0,24.7409,24.8022,24.7409,24.7945,267000.0
2014-03-13 15:50:00,32.37,32.42,32.32,32.34,292000.0,24.7945,24.8328,24.7562,24.7716,292000.0
2014-03-13 15:55:00,32.34,32.38,32.31,32.38,296200.0,24.7716,24.8022,24.7486,24.8022,296200.0
2014-03-14 09:30:00,32.25,32.47,32.21,32.24,575000.0,24.7026,24.8711,24.672,24.695,575000.0
2014-03-14 09:35:00,32.27,32.27,32.06,32.13,158400.0,24.7179,24.7179,24.5571,24.6107,158400.0
2014-03-14 09:40:00,32.15,32.24,32.13,32.23,56800.0,24.626,24.695,24.6107,24.6873,56800.0
2014-03-14 09:45:00,32.23,32.25,32.14,32.19,32400.0,24.6873,24.7026,24.6184,24.6567,32400.0
2014-03-14 09:50:00,32.21,32.21,31.97,32.08,135800.0,24.672,24.672,24.4882,24.5724,135800.0
2014-03-14 09:55:00,32.07,32.14,32.03,32.03,16800.0,24.5648,24.6184,24.5341,24.5341,16800.0
2014-03-14 10:00:00,32.03,32.14,32.02,32.04,28400.0,24.5341,24.6184,24.5265,24.5418,28400.0
2014-03-14 10:05:00,32.04,32.11,32.02,32.07,48400.0,24.5418,24.5954,24.5265,24.5648,48400.0
2014-03-14 10:10:00,32.06,32.17,32.05,32.12,38200.0,24.5571,24.6414,24.5494,24.6031,38200.0
2014-03-14 10:15:00,32.13,32.28,32.12,32.28,53800.0,24.6107,24.7256,24.6031,24.7256,53800.0
2014-03-14 10:20:00,32.28,32.33,32.24,32.33,49000.0,24.7256,24.7639,24.695,24.7639,49000.0
2014-03-14 10:25:00,32.32,32.36,32.32,32.34,34400.0,24.7562,24.7869,24.7562,24.7716,34400.0
2014-03-14 10:30:00,32.35,32.38,32.32,32.37,36800.0,24.7792,24.8022,24.7562,24.7945,36800.0
2014-03-14 10:35:00,32.37,32.38,32.34,32.38,24200.0,24.7945,24.8022,24.7716,24.8022,24200.0
2014-03-14 10:40:00,32.38,32.42,32.35,32.37,29800.0,24.8022,24.8328,24.7792,24.7945,29800.0
2014-03-14 10:45:00,32.37,32.43,32.34,32.35,31200.0,24.7945,24.8405,24.7716,24.7792,31200.0
2014-03-14 10:50:00,32.35,32.44,32.34,32.36,26400.0,24.7792,24.8482,24.7716,24.7869,26400.0
2014-03-14 10:55:00,32.35,32.42,32.32,32.36,139000.0,24.7792,24.8328,24.7562,24.7869,139000.0
2014-03-14 11:00:00,32.37,32.37,32.21,32.21,52800.0,24.7945,24.7945,24.672,24.672,52800.0
2014-03-14 11:05:00,32.21,32.22,32.12,32.14,30000.0,24.672,24.6797,24.6031,24.6184,30000.0
2014-03-14 11:10:00,32.15,32.15,32.09,32.13,19000.0,24.626,24.626,24.5801,24.6107,19000.0
2014-03-14 11:15:00,32.11,32.11,32.07,32.08,19000.0,24.5954,24.5954,24.5648,24.5724,19000.0
2014-03-14 11:20:00,32.07,32.08,32.01,32.03,47800.0,24.5648,24.5724,24.5188,24.5341,47800.0
2014-03-14 11:25:00,32.04,32.1,32.04,32.1,33800.0,24.5418,24.5877,24.5418,24.5877,33800.0
2014-03-14 11:30:00,32.09,32.1,32.05,32.07,25000.0,24.5801,24.5877,24.5494,24.5648,25000.0
2014-03-14 11:35:00,32.07,32.11,32.02,32.11,41400.0,24.5648,24.5954,24.5265,24.5954,41400.0
2014-03-14 11:40:00,32.1,32.16,32.1,32.15,20600.0,24.5877,24.6337,24.5877,24.626,20600.0
2014-03-14 11:45:00,32.15,32.26,32.14,32.23,55600.0,24.626,24.7103,24.6184,24.6873,55600.0
2014-03-14 11:50:00,32.23,32.27,32.22,32.24,29600.0,24.6873,24.7179,24.6797,24.695,29600.0
2014-03-14 11:55:00,32.24,32.3,32.24,32.27,41200.0,24.695,24.7409,24.695,24.7179,41200.0
2014-03-14 12:00:00,32.26,32.27,32.13,32.13,20600.0,24.7103,24.7179,24.6107,24.6107,20600.0
2014-03-14 12:05:00,32.13,32.22,32.13,32.18,21800.0,24.6107,24.6797,24.6107,24.649,21800.0
2014-03-14 12:10:00,32.19,32.24,32.19,32.19,20800.0,24.6567,24.695,24.6567,24.6567,20800.0
2014-03-14 12:15:00,32.19,32.2,32.16,32.19,11400.0,24.6567,24.6643,24.6337,24.6567,11400.0
2014-03-14 12:20:00,32.19,32.21,32.18,32.18,15200.0,24.6567,24.672,24.649,24.649,15200.0
2014-03-14 12:25:00,32.18,32.18,32.13,32.15,14200.0,24.649,24.649,24.6107,24.626,14200.0
2014-03-14 12:30:00,32.15,32.18,32.13,32.15,19800.0,24.626,24.649,24.6107,24.626,19800.0
2014-03-14 12:35:00,32.13,32.22,32.12,32.16,15000.0,24.6107,24.6797,24.6031,24.6337,15000.0
2014-03-14 12:40:00,32.16,32.24,32.13,32.24,28600.0,24.6337,24.695,24.6107,24.695,28600.0
2014-03-14 12:45:00,32.22,32.24,32.14,32.23,16800.0,24.6797,24.695,24.6184,24.6873,16800.0
2014-03-14 12:50:00,32.23,32.24,32.16,32.21,19400.0,24.6873,24.695,24.6337,24.672,19400.0
2014-03-14 12:55:00,32.21,32.27,32.21,32.27,27000.0,24.672,24.7179,24.672,24.7179,27000.0
2014-03-14 13:00:00,32.27,32.28,32.24,32.27,30000.0,24.7179,24.7256,24.695,24.7179,30000.0
2014-03-14 13:05:00,32.26,32.27,32.17,32.2,67800.0,24.7103,24.7179,24.6414,24.6643,67800.0
2014-03-14 13:10:00,32.24,32.25,32.19,32.23,45000.0,24.695,24.7026,24.6567,24.6873,45000.0
2014-03-14 13:15:00,32.23,32.24,32.19,32.24,8000.0,24.6873,24.695,24.6567,24.695,8000.0
2014-03-14 13:20:00,32.26,32.3,32.24,32.26,21800.0,24.7103,24.7409,24.695,24.7103,21800.0
2014-03-14 13:25:00,32.25,32.35,32.25,32.35,35600.0,24.7026,24.7792,24.7026,24.7792,35600.0
2014-03-14 13:30:00,32.35,32.39,32.33,32.39,26000.0,24.7792,24.8099,24.7639,24.8099,26000.0
2014-03-14 13:35:00,32.39,32.44,32.39,32.42,223600.0,24.8099,24.8482,24.8099,24.8328,223600.0
2014-03-14 13:40:00,32.42,32.42,32.35,32.37,45800.0,24.8328,24.8328,24.7792,24.7945,45800.0
2014-03-14 13:45:00,32.35,32.35,32.27,32.27,24000.0,24.7792,24.7792,24.7179,24.7179,24000.0
2014-03-14 13:50:00,32.27,32.32,32.27,32.29,34400.0,24.7179,24.7562,24.7179,24.7333,34400.0
2014-03-14 13:55:00,32.3,32.3,32.25,32.27,17800.0,24.7409,24.7409,24.7026,24.7179,17800.0
2014-03-14 14:00:00,32.27,32.27,32.23,32.23,19200.0,24.7179,24.7179,24.6873,24.6873,19200.0
2014-03-14 14:05:00,32.24,32.24,32.22,32.22,16800.0,24.695,24.695,24.6797,24.6797,16800.0
2014-03-14 14:10:00,32.22,32.22,32.19,32.2,20800.0,24.6797,24.6797,24.6567,24.6643,20800.0
2014-03-14 14:15:00,32.2,32.26,32.2,32.26,34200.0,24.6643,24.7103,24.6643,24.7103,34200.0
2014-03-14 14:20:00,32.25,32.27,32.24,32.27,44400.0,24.7026,24.7179,24.695,24.7179,44400.0
2014-03-14 14:25:00,32.26,32.29,32.26,32.29,26800.0,24.7103,24.7333,24.7103,24.7333,26800.0
2014-03-14 14:30:00,32.29,32.29,32.24,32.27,57600.0,24.7333,24.7333,24.695,24.7179,57600.0
2014-03-14 14:35:00,32.29,32.29,32.25,32.25,28400.0,24.7333,24.7333,24.7026,24.7026,28400.0
2014-03-14 14:40:00,32.26,32.28,32.25,32.26,27600.0,24.7103,24.7256,24.7026,24.7103,27600.0
2014-03-14 14:45:00,32.26,32.26,32.21,32.21,22800.0,24.7103,24.7103,24.672,24.672,22800.0
2014-03-14 14:50:00,32.2,32.21,32.17,32.18,15200.0,24.6643,24.672,24.6414,24.649,15200.0
2014-03-14 14:55:00,32.18,32.18,32.15,32.16,31800.0,24.649,24.649,24.626,24.6337,31800.0
2014-03-14 15:00:00,32.16,32.21,32.16,32.21,51800.0,24.6337,24.672,24.6337,24.672,51800.0
2014-03-14 15:05:00,32.21,32.23,32.2,32.21,49600.0,24.672,24.6873,24.6643,24.672,49600.0
2014-03-14 15:10:00,32.21,32.23,32.2,32.21,51200.0,24.672,24.6873,24.6643,24.672,51200.0
2014-03-14 15:15:00,32.2,32.22,32.2,32.21,27400.0,24.6643,24.6797,24.6643,24.672,27400.0
2014-03-14 15:20:00,32.21,32.24,32.2,32.22,48200.0,24.672,24.695,24.6643,24.6797,48200.0
2014-03-14 15:25:00,32.23,32.27,32.22,32.27,58400.0,24.6873,24.7179,24.6797,24.7179,58400.0
2014-03-14 15:30:00,32.27,32.29,32.27,32.27,56400.0,24.7179,24.7333,24.7179,24.7179,56400.0
2014-03-14 15:35:00,32.27,32.27,32.24,32.27,38600.0,24.7179,24.7179,24.695,24.7179,38600.0
2014-03-14 15:40:00,32.27,32.29,32.27,32.27,57400.0,24.7179,24.7333,24.7179,24.7179,57400.0
2014-03-14 15:45:00,32.27,32.27,32.24,32.24,58200.0,24.7179,24.7179,24.695,24.695,58200.0
2014-03-14 15:50:00,32.24,32.24,32.19,32.2,405600.0,24.695,24.695,24.6567,24.6643,405600.0
2014-03-14 15:55:00,32.2,32.26,32.2,32.25,155000.0,24.6643,24.7103,24.6643,24.7026,155000.0
2014-03-17 09:30:00,32.43,32.52,32.4,32.48,44800.0,24.8405,24.9094,24.8175,24.8788,44800.0
2014-03-17 09:35:00,32.48,32.6,32.48,32.54,118400.0,24.8788,24.9707,24.8788,24.9248,118400.0
2014-03-17 09:40:00,32.53,32.62,32.51,32.57,80800.0,24.9171,24.986,24.9018,24.9477,80800.0
2014-03-17 09:45:00,32.63,32.63,32.44,32.49,55000.0,24.9937,24.9937,24.8482,24.8865,55000.0
2014-03-17 09:50:00,32.49,32.51,32.44,32.51,37200.0,24.8865,24.9018,24.8482,24.9018,37200.0
2014-03-17 09:55:00,32.49,32.62,32.49,32.59,35600.0,24.8865,24.986,24.8865,24.9631,35600.0
2014-03-17 10:00:00,32.59,32.63,32.59,32.63,74000.0,24.9631,24.9937,24.9631,24.9937,74000.0
2014-03-17 10:05:00,32.63,32.68,32.62,32.68,61600.0,24.9937,25.032,24.986,25.032,61600.0
2014-03-17 10:10:00,32.69,32.79,32.67,32.76,64800.0,25.0397,25.1163,25.0243,25.0933,64800.0
2014-03-17 10:15:00,32.76,32.77,32.72,32.76,33000.0,25.0933,25.1009,25.0626,25.0933,33000.0
2014-03-17 10:20:00,32.76,32.77,32.72,32.73,19000.0,25.0933,25.1009,25.0626,25.0703,19000.0
2014-03-17 10:25:00,32.71,32.74,32.66,32.67,41200.0,25.055,25.078,25.0167,25.0243,41200.0
2014-03-17 10:30:00,32.68,32.76,32.68,32.76,33800.0,25.032,25.0933,25.032,25.0933,33800.0
2014-03-17 10:35:00,32.76,32.79,32.74,32.75,50600.0,25.0933,25.1163,25.078,25.0856,50600.0
2014-03-17 10:40:00,32.74,32.77,32.67,32.7,19000.0,25.078,25.1009,25.0243,25.0473,19000.0
2014-03-17 10:45:00,32.69,32.74,32.69,32.72,23800.0,25.0397,25.078,25.0397,25.0626,23800.0
2014-03-17 10:50:00,32.71,32.76,32.67,32.75,21200.0,25.055,25.0933,25.0243,25.0856,21200.0
2014-03-17 10:55:00,32.74,32.75,32.7,32.73,20600.0,25.078,25.0856,25.0473,25.0703,20600.0
2014-03-17 11:00:00,32.73,32.79,32.73,32.77,14600.0,25.0703,25.1163,25.0703,25.1009,14600.0
2014-03-17 11:05:00,32.78,32.83,32.77,32.83,61600.0,25.1086,25.1469,25.1009,25.1469,61600.0
2014-03-17 11:10:00,32.79,32.85,32.79,32.83,47600.0,25.1163,25.1622,25.1163,25.1469,47600.0
2014-03-17 11:15:00,32.83,32.93,32.81,32.91,77600.0,25.1469,25.2235,25.1316,25.2082,77600.0
2014-03-17 11:20:00,32.89,32.97,32.87,32.92,179800.0,25.1929,25.2541,25.1775,25.2158,179800.0
2014-03-17 11:25:00,32.89,32.9,32.87,32.89,13000.0,25.1929,25.2005,25.1775,25.1929,13000.0
2014-03-17 11:30:00,32.9,32.91,32.85,32.85,20000.0,25.2005,25.2082,25.1622,25.1622,20000.0
2014-03-17 11:35:00,32.85,32.88,32.82,32.87,31600.0,25.1622,25.1852,25.1392,25.1775,31600.0
2014-03-17 11:40:00,32.87,32.88,32.8,32.82,62400.0,25.1775,25.1852,25.1239,25.1392,62400.0
2014-03-17 11:45:00,32.82,32.84,32.77,32.84,26600.0,25.1392,25.1546,25.1009,25.1546,26600.0
2014-03-17 11:50:00,32.83,32.85,32.81,32.83,29600.0,25.1469,25.1622,25.1316,25.1469,29600.0
2014-03-17 11:55:00,32.83,32.87,32.81,32.87,13800.0,25.1469,25.1775,25.1316,25.1775,13800.0
2014-03-17 12:00:00,32.9,32.9,32.88,32.89,12600.0,25.2005,25.2005,25.1852,25.1929,12600.0
2014-03-17 12:05:00,32.9,32.93,32.9,32.92,28800.0,25.2005,25.2235,25.2005,25.2158,28800.0
2014-03-17 12:10:00,32.92,33.02,32.91,33.02,36600.0,25.2158,25.2924,25.2082,25.2924,36600.0
2014-03-17 12:15:00,33.01,33.02,32.98,33.02,47800.0,25.2848,25.2924,25.2618,25.2924,47800.0
2014-03-17 12:20:00,33.01,33.04,33.0,33.03,45000.0,25.2848,25.3077,25.2771,25.3001,45000.0
2014-03-17 12:25:00,33.04,33.1,33.03,33.1,30200.0,25.3077,25.3537,25.3001,25.3537,30200.0
2014-03-17 12:30:00,33.1,33.24,33.1,33.2,107000.0,25.3537,25.4609,25.3537,25.4303,107000.0
2014-03-17 12:35:00,33.22,33.24,33.1,33.15,51200.0,25.4456,25.4609,25.3537,25.392,51200.0
2014-03-17 12:40:00,33.15,33.21,33.13,33.15,40200.0,25.392,25.438,25.3767,25.392,40200.0
2014-03-17 12:45:00,33.16,33.18,33.13,33.13,52800.0,25.3997,25.415,25.3767,25.3767,52800.0
2014-03-17 12:50:00,33.12,33.15,33.1,33.13,25600.0,25.369,25.392,25.3537,25.3767,25600.0
2014-03-17 12:55:00,33.11,33.14,33.11,33.13,27000.0,25.3614,25.3843,25.3614,25.3767,27000.0
2014-03-17 13:00:00,33.13,33.16,33.13,33.14,16000.0,25.3767,25.3997,25.3767,25.3843,16000.0
2014-03-17 13:05:00,33.15,33.16,33.09,33.1,40200.0,25.392,25.3997,25.346,25.3537,40200.0
2014-03-17 13:10:00,33.1,33.15,33.08,33.1,27400.0,25.3537,25.392,25.3384,25.3537,27400.0
2014-03-17 13:15:00,33.1,33.15,33.09,33.15,17000.0,25.3537,25.392,25.346,25.392,17000.0
2014-03-17 13:20:00,33.14,33.15,33.08,33.08,15800.0,25.3843,25.392,25.3384,25.3384,15800.0
2014-03-17 13:25:00,33.08,33.16,33.05,33.12,20200.0,25.3384,25.3997,25.3154,25.369,20200.0
2014-03-17 13:30:00,33.12,33.15,33.12,33.14,15400.0,25.369,25.392,25.369,25.3843,15400.0
2014-03-17 13:35:00,33.13,33.14,33.11,33.13,25000.0,25.3767,25.3843,25.3614,25.3767,25000.0
2014-03-17 13:40:00,33.13,33.17,33.13,33.17,24200.0,25.3767,25.4073,25.3767,25.4073,24200.0
2014-03-17 13:45:00,33.18,33.21,33.13,33.14,61200.0,25.415,25.438,25.3767,25.3843,61200.0
2014-03-17 13:50:00,33.13,33.14,33.09,33.09,62000.0,25.3767,25.3843,25.346,25.346,62000.0
2014-03-17 13:55:00,33.1,33.17,33.1,33.17,13600.0,25.3537,25.4073,25.3537,25.4073,13600.0
2014-03-17 14:00:00,33.17,33.19,33.16,33.16,24200.0,25.4073,25.4226,25.3997,25.3997,24200.0
2014-03-17 14:05:00,33.16,33.17,33.14,33.16,20600.0,25.3997,25.4073,25.3843,25.3997,20600.0
2014-03-17 14:10:00,33.16,33.19,33.15,33.18,33200.0,25.3997,25.4226,25.392,25.415,33200.0
2014-03-17 14:15:00,33.18,33.21,33.18,33.2,32400.0,25.415,25.438,25.415,25.4303,32400.0
2014-03-17 14:20:00,33.2,33.26,33.19,33.24,55400.0,25.4303,25.4763,25.4226,25.4609,55400.0
2014-03-17 14:25:00,33.25,33.26,33.23,33.24,29000.0,25.4686,25.4763,25.4533,25.4609,29000.0
2014-03-17 14:30:00,33.24,33.34,33.24,33.34,97200.0,25.4609,25.5375,25.4609,25.5375,97200.0
2014-03-17 14:35:00,33.34,33.41,33.27,33.3,82000.0,25.5375,25.5912,25.4839,25.5069,82000.0
2014-03-17 14:40:00,33.31,33.33,33.27,33.31,60200.0,25.5146,25.5299,25.4839,25.5146,60200.0
2014-03-17 14:45:00,33.31,33.35,33.29,33.29,14000.0,25.5146,25.5452,25.4992,25.4992,14000.0
2014-03-17 14:50:00,33.29,33.34,33.29,33.32,54400.0,25.4992,25.5375,25.4992,25.5222,54400.0
2014-03-17 14:55:00,33.32,33.33,33.31,33.33,31800.0,25.5222,25.5299,25.5146,25.5299,31800.0
2014-03-17 15:00:00,33.33,33.37,33.32,33.32,56600.0,25.5299,25.5605,25.5222,25.5222,56600.0
2014-03-17 15:05:00,33.33,33.33,33.31,33.32,29000.0,25.5299,25.5299,25.5146,25.5222,29000.0
2014-03-17 15:10:00,33.32,33.33,33.32,33.33,44600.0,25.5222,25.5299,25.5222,25.5299,44600.0
2014-03-17 15:15:00,33.33,33.36,33.32,33.35,57600.0,25.5299,25.5529,25.5222,25.5452,57600.0
2014-03-17 15:20:00,33.35,33.4,33.35,33.4,77000.0,25.5452,25.5835,25.5452,25.5835,77000.0
2014-03-17 15:25:00,33.4,33.4,33.34,33.35,72200.0,25.5835,25.5835,25.5375,25.5452,72200.0
2014-03-17 15:30:00,33.35,33.37,33.35,33.35,85600.0,25.5452,25.5605,25.5452,25.5452,85600.0
2014-03-17 15:35:00,33.35,33.41,33.35,33.41,83600.0,25.5452,25.5912,25.5452,25.5912,83600.0
2014-03-17 15:40:00,33.41,33.42,33.35,33.35,82000.0,25.5912,25.5988,25.5452,25.5452,82000.0
2014-03-17 15:45:00,33.35,33.35,33.3,33.34,121000.0,25.5452,25.5452,25.5069,25.5375,121000.0
2014-03-17 15:50:00,33.33,33.42,33.33,33.4,149200.0,25.5299,25.5988,25.5299,25.5835,149200.0
2014-03-17 15:55:00,33.4,33.42,33.31,33.35,548400.0,25.5835,25.5988,25.5146,25.5452,548400.0
2014-03-18 09:30:00,33.4,33.4,33.16,33.27,49200.0,25.5835,25.5835,25.3997,25.4839,49200.0
2014-03-18 09:35:00,33.27,33.29,33.21,33.29,61600.0,25.4839,25.4992,25.438,25.4992,61600.0
2014-03-18 09:40:00,33.29,33.29,33.21,33.22,30600.0,25.4992,25.4992,25.438,25.4456,30600.0
2014-03-18 09:45:00,33.23,33.27,33.22,33.22,41000.0,25.4533,25.4839,25.4456,25.4456,41000.0
2014-03-18 09:50:00,33.22,33.27,33.22,33.27,26800.0,25.4456,25.4839,25.4456,25.4839,26800.0
2014-03-18 09:55:00,33.27,33.28,33.23,33.24,55000.0,25.4839,25.4916,25.4533,25.4609,55000.0
2014-03-18 10:00:00,33.24,33.26,33.21,33.21,21400.0,25.4609,25.4763,25.438,25.438,21400.0
2014-03-18 10:05:00,33.22,33.26,33.21,33.24,30600.0,25.4456,25.4763,25.438,25.4609,30600.0
2014-03-18 10:10:00,33.24,33.27,33.21,33.21,33800.0,25.4609,25.4839,25.438,25.438,33800.0
2014-03-18 10:15:00,33.21,33.22,33.15,33.15,75400.0,25.438,25.4456,25.392,25.392,75400.0
2014-03-18 10:20:00,33.15,33.18,33.13,33.18,59000.0,25.392,25.415,25.3767,25.415,59000.0
2014-03-18 10:25:00,33.18,33.23,33.17,33.21,52800.0,25.415,25.4533,25.4073,25.438,52800.0
2014-03-18 10:30:00,33.21,33.24,33.2,33.24,88600.0,25.438,25.4609,25.4303,25.4609,88600.0
2014-03-18 10:35:00,33.23,33.23,33.19,33.21,25800.0,25.4533,25.4533,25.4226,25.438,25800.0
2014-03-18 10:40:00,33.21,33.22,33.2,33.2,12800.0,25.438,25.4456,25.4303,25.4303,12800.0
2014-03-18 10:45:00,33.21,33.22,33.2,33.22,9200.0,25.438,25.4456,25.4303,25.4456,9200.0
2014-03-18 10:50:00,33.21,33.24,33.2,33.2,30800.0,25.438,25.4609,25.4303,25.4303,30800.0
2014-03-18 10:55:00,33.2,33.2,33.16,33.17,22000.0,25.4303,25.4303,25.3997,25.4073,22000.0
2014-03-18 11:00:00,33.17,33.2,33.15,33.16,38200.0,25.4073,25.4303,25.392,25.3997,38200.0
2014-03-18 11:05:00,33.15,33.17,33.12,33.13,42800.0,25.392,25.4073,25.369,25.3767,42800.0
2014-03-18 11:10:00,33.13,33.13,33.09,33.12,33000.0,25.3767,25.3767,25.346,25.369,33000.0
2014-03-18 11:15:00,33.12,33.15,33.1,33.13,28400.0,25.369,25.392,25.3537,25.3767,28400.0
2014-03-18 11:20:00,33.13,33.13,33.09,33.09,18600.0,25.3767,25.3767,25.346,25.346,18600.0
2014-03-18 11:25:00,33.09,33.1,33.08,33.1,39000.0,25.346,25.3537,25.3384,25.3537,39000.0
2014-03-18 11:30:00,33.09,33.13,33.09,33.12,30600.0,25.346,25.3767,25.346,25.369,30600.0
2014-03-18 11:35:00,33.11,33.13,33.09,33.09,15000.0,25.3614,25.3767,25.346,25.346,15000.0
2014-03-18 11:40:00,33.09,33.1,33.02,33.02,36600.0,25.346,25.3537,25.2924,25.2924,36600.0
2014-03-18 11:45:00,33.03,33.04,33.02,33.04,25600.0,25.3001,25.3077,25.2924,25.3077,25600.0
2014-03-18 11:50:00,33.04,33.07,33.02,33.06,25200.0,25.3077,25.3307,25.2924,25.3231,25200.0
2014-03-18 11:55:00,33.05,33.15,33.05,33.13,19600.0,25.3154,25.392,25.3154,25.3767,19600.0
2014-03-18 12:00:00,33.13,33.17,33.13,33.13,18600.0,25.3767,25.4073,25.3767,25.3767,18600.0
2014-03-18 12:05:00,33.13,33.15,33.11,33.12,18000.0,25.3767,25.392,25.3614,25.369,18000.0
2014-03-18 12:10:00,33.13,33.13,33.1,33.1,14600.0,25.3767,25.3767,25.3537,25.3537,14600.0
2014-03-18 12:15:00,33.1,33.12,33.02,33.06,14400.0,25.3537,25.369,25.2924,25.3231,14400.0
2014-03-18 12:20:00,33.06,33.07,33.04,33.06,13600.0,25.3231,25.3307,25.3077,25.3231,13600.0
2014-03-18 12:25:00,33.06,33.06,33.03,33.03,21000.0,25.3231,25.3231,25.3001,25.3001,21000.0
2014-03-18 12:30:00,33.03,33.07,33.03,33.05,17000.0,25.3001,25.3307,25.3001,25.3154,17000.0
2014-03-18 12:35:00,33.02,33.05,33.02,33.03,7200.0,25.2924,25.3154,25.2924,25.3001,7200.0
2014-03-18 12:40:00,33.04,33.04,33.01,33.02,20000.0,25.3077,25.3077,25.2848,25.2924,20000.0
2014-03-18 12:45:00,33.02,33.03,33.02,33.03,10800.0,25.2924,25.3001,25.2924,25.3001,10800.0
2014-03-18 12:50:00,33.03,33.05,33.03,33.05,13400.0,25.3001,25.3154,25.3001,25.3154,13400.0
2014-03-18 12:55:00,33.05,33.05,33.03,33.04,8400.0,25.3154,25.3154,25.3001,25.3077,8400.0
2014-03-18 13:00:00,33.04,33.08,33.04,33.08,25800.0,25.3077,25.3384,25.3077,25.3384,25800.0
2014-03-18 13:05:00,33.08,33.12,33.08,33.12,12400.0,25.3384,25.369,25.3384,25.369,12400.0
2014-03-18 13:10:00,33.13,33.14,33.13,33.14,10600.0,25.3767,25.3843,25.3767,25.3843,10600.0
2014-03-18 13:15:00,33.14,33.14,33.12,33.13,17600.0,25.3843,25.3843,25.369,25.3767,17600.0
2014-03-18 13:20:00,33.13,33.15,33.13,33.15,11600.0,25.3767,25.392,25.3767,25.392,11600.0
2014-03-18 13:25:00,33.15,33.21,33.15,33.2,29200.0,25.392,25.438,25.392,25.4303,29200.0
2014-03-18 13:30:00,33.2,33.2,33.17,33.19,28200.0,25.4303,25.4303,25.4073,25.4226,28200.0
2014-03-18 13:35:00,33.19,33.22,33.19,33.22,10400.0,25.4226,25.4456,25.4226,25.4456,10400.0
2014-03-18 13:40:00,33.22,33.27,33.22,33.26,17800.0,25.4456,25.4839,25.4456,25.4763,17800.0
2014-03-18 13:45:00,33.26,33.26,33.23,33.24,11800.0,25.4763,25.4763,25.4533,25.4609,11800.0
2014-03-18 13:50:00,33.24,33.25,33.21,33.21,13000.0,25.4609,25.4686,25.438,25.438,13000.0
2014-03-18 13:55:00,33.21,33.21,33.17,33.17,12400.0,25.438,25.438,25.4073,25.4073,12400.0
2014-03-18 14:00:00,33.18,33.18,33.13,33.13,8400.0,25.415,25.415,25.3767,25.3767,8400.0
2014-03-18 14:05:00,33.13,33.13,33.11,33.12,20800.0,25.3767,25.3767,25.3614,25.369,20800.0
2014-03-18 14:10:00,33.12,33.12,33.07,33.07,22000.0,25.369,25.369,25.3307,25.3307,22000.0
2014-03-18 14:15:00,33.07,33.08,33.06,33.07,21200.0,25.3307,25.3384,25.3231,25.3307,21200.0
2014-03-18 14:20:00,33.07,33.08,33.06,33.08,16400.0,25.3307,25.3384,25.3231,25.3384,16400.0
2014-03-18 14:25:00,33.08,33.09,33.08,33.08,22200.0,25.3384,25.346,25.3384,25.3384,22200.0
2014-03-18 14:30:00,33.08,33.08,33.08,33.08,6600.0,25.3384,25.3384,25.3384,25.3384,6600.0
2014-03-18 14:35:00,33.08,33.08,33.05,33.06,23800.0,25.3384,25.3384,25.3154,25.3231,23800.0
2014-03-18 14:40:00,33.06,33.09,33.06,33.09,30600.0,25.3231,25.346,25.3231,25.346,30600.0
2014-03-18 14:45:00,33.09,33.1,33.07,33.09,25400.0,25.346,25.3537,25.3307,25.346,25400.0
2014-03-18 14:50:00,33.1,33.1,33.08,33.09,11000.0,25.3537,25.3537,25.3384,25.346,11000.0
2014-03-18 14:55:00,33.08,33.1,33.07,33.09,29600.0,25.3384,25.3537,25.3307,25.346,29600.0
2014-03-18 15:00:00,33.09,33.11,33.08,33.1,24600.0,25.346,25.3614,25.3384,25.3537,24600.0
2014-03-18 15:05:00,33.11,33.14,33.11,33.13,18800.0,25.3614,25.3843,25.3614,25.3767,18800.0
2014-03-18 15:10:00,33.13,33.14,33.13,33.13,25600.0,25.3767,25.3843,25.3767,25.3767,25600.0
2014-03-18 15:15:00,33.13,33.13,33.12,33.12,15800.0,25.3767,25.3767,25.369,25.369,15800.0
2014-03-18 15:20:00,33.11,33.13,33.1,33.12,33200.0,25.3614,25.3767,25.3537,25.369,33200.0
2014-03-18 15:25:00,33.12,33.13,33.11,33.13,31400.0,25.369,25.3767,25.3614,25.3767,31400.0
2014-03-18 15:30:00,33.13,33.13,33.11,33.12,24400.0,25.3767,25.3767,25.3614,25.369,24400.0
2014-03-18 15:35:00,33.12,33.13,33.11,33.12,26200.0,25.369,25.3767,25.3614,25.369,26200.0
2014-03-18 15:40:00,33.11,33.12,33.11,33.12,48200.0,25.3614,25.369,25.3614,25.369,48200.0
2014-03-18 15:45:00,33.12,33.12,33.1,33.1,48000.0,25.369,25.369,25.3537,25.3537,48000.0
2014-03-18 15:50:00,33.1,33.1,33.07,33.08,69400.0,25.3537,25.3537,25.3307,25.3384,69400.0
2014-03-18 15:55:00,33.08,33.11,33.08,33.09,116200.0,25.3384,25.3614,25.3384,25.346,116200.0
2014-03-19 09:30:00,33.08,33.29,33.08,33.2,34000.0,25.3384,25.4992,25.3384,25.4303,34000.0
2014-03-19 09:35:00,33.19,33.19,33.02,33.13,25000.0,25.4226,25.4226,25.2924,25.3767,25000.0
2014-03-19 09:40:00,33.15,33.22,33.13,33.14,14000.0,25.392,25.4456,25.3767,25.3843,14000.0
2014-03-19 09:45:00,33.14,33.22,33.12,33.12,97200.0,25.3843,25.4456,25.369,25.369,97200.0
2014-03-19 09:50:00,33.13,33.16,33.04,33.05,94400.0,25.3767,25.3997,25.3077,25.3154,94400.0
2014-03-19 09:55:00,33.06,33.15,32.99,33.07,71800.0,25.3231,25.392,25.2695,25.3307,71800.0
2014-03-19 10:00:00,33.08,33.18,33.05,33.16,41200.0,25.3384,25.415,25.3154,25.3997,41200.0
2014-03-19 10:05:00,33.16,33.18,33.13,33.18,7000.0,25.3997,25.415,25.3767,25.415,7000.0
2014-03-19 10:10:00,33.19,33.25,33.19,33.23,13800.0,25.4226,25.4686,25.4226,25.4533,13800.0
2014-03-19 10:15:00,33.24,33.27,33.19,33.24,54400.0,25.4609,25.4839,25.4226,25.4609,54400.0
2014-03-19 10:20:00,33.23,33.31,33.21,33.29,9800.0,25.4533,25.5146,25.438,25.4992,9800.0
2014-03-19 10:25:00,33.28,33.3,33.25,33.3,11000.0,25.4916,25.5069,25.4686,25.5069,11000.0
2014-03-19 10:30:00,33.3,33.3,33.22,33.22,23600.0,25.5069,25.5069,25.4456,25.4456,23600.0
2014-03-19 10:35:00,33.22,33.24,33.21,33.22,6600.0,25.4456,25.4609,25.438,25.4456,6600.0
2014-03-19 10:40:00,33.24,33.24,33.14,33.16,5200.0,25.4609,25.4609,25.3843,25.3997,5200.0
2014-03-19 10:45:00,33.16,33.24,33.14,33.21,28000.0,25.3997,25.4609,25.3843,25.438,28000.0
2014-03-19 10:50:00,33.21,33.21,33.09,33.09,20800.0,25.438,25.438,25.346,25.346,20800.0
2014-03-19 10:55:00,33.11,33.14,33.1,33.13,9200.0,25.3614,25.3843,25.3537,25.3767,9200.0
2014-03-19 11:00:00,33.12,33.14,33.1,33.14,5200.0,25.369,25.3843,25.3537,25.3843,5200.0
2014-03-19 11:05:00,33.13,33.16,33.13,33.16,17400.0,25.3767,25.3997,25.3767,25.3997,17400.0
2014-03-19 11:10:00,33.16,33.19,33.15,33.19,25200.0,25.3997,25.4226,25.392,25.4226,25200.0
2014-03-19 11:15:00,33.19,33.22,33.18,33.19,6400.0,25.4226,25.4456,25.415,25.4226,6400.0
2014-03-19 11:20:00,33.18,33.24,33.18,33.23,4600.0,25.415,25.4609,25.415,25.4533,4600.0
2014-03-19 11:25:00,33.25,33.27,33.21,33.24,12600.0,25.4686,25.4839,25.438,25.4609,12600.0
2014-03-19 11:30:00,33.23,33.23,33.2,33.2,5600.0,25.4533,25.4533,25.4303,25.4303,5600.0
2014-03-19 11:35:00,33.2,33.22,33.2,33.22,10400.0,25.4303,25.4456,25.4303,25.4456,10400.0
2014-03-19 11:40:00,33.2,33.24,33.19,33.24,3200.0,25.4303,25.4609,25.4226,25.4609,3200.0
2014-03-19 11:45:00,33.23,33.25,33.23,33.24,11000.0,25.4533,25.4686,25.4533,25.4609,11000.0
2014-03-19 11:50:00,33.24,33.26,33.24,33.24,13000.0,25.4609,25.4763,25.4609,25.4609,13000.0
2014-03-19 11:55:00,33.25,33.28,33.25,33.27,3800.0,25.4686,25.4916,25.4686,25.4839,3800.0
2014-03-19 12:00:00,33.27,33.29,33.26,33.27,5400.0,25.4839,25.4992,25.4763,25.4839,5400.0
2014-03-19 12:05:00,33.27,33.27,33.23,33.23,7200.0,25.4839,25.4839,25.4533,25.4533,7200.0
2014-03-19 12:10:00,33.23,33.24,33.21,33.21,3400.0,25.4533,25.4609,25.438,25.438,3400.0
2014-03-19 12:15:00,33.2,33.21,33.18,33.18,3000.0,25.4303,25.438,25.415,25.415,3000.0
2014-03-19 12:20:00,33.19,33.19,33.16,33.17,8400.0,25.4226,25.4226,25.3997,25.4073,8400.0
2014-03-19 12:25:00,33.18,33.18,33.17,33.17,4800.0,25.415,25.415,25.4073,25.4073,4800.0
2014-03-19 12:30:00,33.16,33.17,33.16,33.16,4200.0,25.3997,25.4073,25.3997,25.3997,4200.0
2014-03-19 12:35:00,33.16,33.16,33.1,33.11,5400.0,25.3997,25.3997,25.3537,25.3614,5400.0
2014-03-19 12:40:00,33.12,33.14,33.09,33.09,5200.0,25.369,25.3843,25.346,25.346,5200.0
2014-03-19 12:45:00,33.08,33.15,33.08,33.15,2600.0,25.3384,25.392,25.3384,25.392,2600.0
2014-03-19 12:50:00,33.13,33.13,33.08,33.09,3400.0,25.3767,25.3767,25.3384,25.346,3400.0
2014-03-19 12:55:00,33.09,33.13,33.08,33.1,17400.0,25.346,25.3767,25.3384,25.3537,17400.0
2014-03-19 13:00:00,33.1,33.11,33.1,33.1,3000.0,25.3537,25.3614,25.3537,25.3537,3000.0
2014-03-19 13:05:00,33.1,33.1,33.08,33.09,4200.0,25.3537,25.3537,25.3384,25.346,4200.0
2014-03-19 13:10:00,33.09,33.1,33.08,33.1,3200.0,25.346,25.3537,25.3384,25.3537,3200.0
2014-03-19 13:15:00,33.09,33.1,33.08,33.1,4600.0,25.346,25.3537,25.3384,25.3537,4600.0
2014-03-19 13:20:00,33.12,33.14,33.12,33.13,7800.0,25.369,25.3843,25.369,25.3767,7800.0
2014-03-19 13:25:00,33.13,33.17,33.1,33.17,35400.0,25.3767,25.4073,25.3537,25.4073,35400.0
2014-03-19 13:30:00,33.17,33.17,33.13,33.13,18600.0,25.4073,25.4073,25.3767,25.3767,18600.0
2014-03-19 13:35:00,33.13,33.14,33.13,33.14,11000.0,25.3767,25.3843,25.3767,25.3843,11000.0
2014-03-19 13:40:00,33.15,33.16,33.13,33.13,16000.0,25.392,25.3997,25.3767,25.3767,16000.0
2014-03-19 13:45:00,33.15,33.16,33.1,33.1,12600.0,25.392,25.3997,25.3537,25.3537,12600.0
2014-03-19 13:50:00,33.1,33.1,33.07,33.08,7200.0,25.3537,25.3537,25.3307,25.3384,7200.0
2014-03-19 13:55:00,33.08,33.1,33.08,33.09,4200.0,25.3384,25.3537,25.3384,25.346,4200.0
2014-03-19 14:00:00,33.09,33.09,33.01,33.08,29800.0,25.346,25.346,25.2848,25.3384,29800.0
2014-03-19 14:05:00,33.05,33.05,32.98,33.02,18600.0,25.3154,25.3154,25.2618,25.2924,18600.0
2014-03-19 14:10:00,33.01,33.02,32.98,32.99,12200.0,25.2848,25.2924,25.2618,25.2695,12200.0
2014-03-19 14:15:00,33.01,33.09,33.0,33.07,17800.0,25.2848,25.346,25.2771,25.3307,17800.0
2014-03-19 14:20:00,33.06,33.08,33.03,33.05,6200.0,25.3231,25.3384,25.3001,25.3154,6200.0
2014-03-19 14:25:00,33.07,33.1,33.02,33.07,12600.0,25.3307,25.3537,25.2924,25.3307,12600.0
2014-03-19 14:30:00,33.07,33.08,33.04,33.06,8600.0,25.3307,25.3384,25.3077,25.3231,8600.0
2014-03-19 14:35:00,33.06,33.06,33.02,33.04,13800.0,25.3231,25.3231,25.2924,25.3077,13800.0
2014-03-19 14:40:00,33.03,33.05,32.99,33.04,8800.0,25.3001,25.3154,25.2695,25.3077,8800.0
2014-03-19 14:45:00,33.04,33.06,33.02,33.05,15000.0,25.3077,25.3231,25.2924,25.3154,15000.0
2014-03-19 14:50:00,33.05,33.13,33.05,33.05,10600.0,25.3154,25.3767,25.3154,25.3154,10600.0
2014-03-19 14:55:00,33.06,33.12,33.06,33.09,7200.0,25.3231,25.369,25.3231,25.346,7200.0
2014-03-19 15:00:00,33.09,33.09,33.02,33.02,16000.0,25.346,25.346,25.2924,25.2924,16000.0
2014-03-19 15:05:00,33.02,33.02,32.9,32.9,19800.0,25.2924,25.2924,25.2005,25.2005,19800.0
2014-03-19 15:10:00,32.9,32.9,32.82,32.87,28400.0,25.2005,25.2005,25.1392,25.1775,28400.0
2014-03-19 15:15:00,32.87,32.93,32.85,32.93,25600.0,25.1775,25.2235,25.1622,25.2235,25600.0
2014-03-19 15:20:00,32.93,32.96,32.92,32.93,32800.0,25.2235,25.2465,25.2158,25.2235,32800.0
2014-03-19 15:25:00,32.94,32.99,32.93,32.99,24000.0,25.2312,25.2695,25.2235,25.2695,24000.0
2014-03-19 15:30:00,32.99,32.99,32.95,32.99,49400.0,25.2695,25.2695,25.2388,25.2695,49400.0
2014-03-19 15:35:00,32.99,33.02,32.99,33.02,28000.0,25.2695,25.2924,25.2695,25.2924,28000.0
2014-03-19 15:40:00,33.02,33.1,33.02,33.09,19600.0,25.2924,25.3537,25.2924,25.346,19600.0
2014-03-19 15:45:00,33.09,33.09,33.04,33.04,24200.0,25.346,25.346,25.3077,25.3077,24200.0
2014-03-19 15:50:00,33.04,33.05,33.01,33.02,34800.0,25.3077,25.3154,25.2848,25.2924,34800.0
2014-03-19 15:55:00,33.02,33.05,32.99,32.99,57400.0,25.2924,25.3154,25.2695,25.2695,57400.0
2014-03-20 09:30:00,32.95,33.18,32.9,32.92,31800.0,25.2388,25.415,25.2005,25.2158,31800.0
2014-03-20 09:35:00,32.93,33.01,32.92,32.99,7400.0,25.2235,25.2848,25.2158,25.2695,7400.0
2014-03-20 09:40:00,32.99,33.1,32.99,33.09,7800.0,25.2695,25.3537,25.2695,25.346,7800.0
2014-03-20 09:45:00,33.09,33.1,32.99,33.04,17800.0,25.346,25.3537,25.2695,25.3077,17800.0
2014-03-20 09:50:00,33.02,33.13,33.0,33.1,12000.0,25.2924,25.3767,25.2771,25.3537,12000.0
2014-03-20 09:55:00,33.12,33.15,33.06,33.1,20400.0,25.369,25.392,25.3231,25.3537,20400.0
2014-03-20 10:00:00,33.1,33.1,33.02,33.08,12600.0,25.3537,25.3537,25.2924,25.3384,12600.0
2014-03-20 10:05:00,33.11,33.21,33.11,33.21,5800.0,25.3614,25.438,25.3614,25.438,5800.0
2014-03-20 10:10:00,33.23,33.24,33.13,33.18,16800.0,25.4533,25.4609,25.3767,25.415,16800.0
2014-03-20 10:15:00,33.2,33.2,33.15,33.15,4600.0,25.4303,25.4303,25.392,25.392,4600.0
2014-03-20 10:20:00,33.15,33.18,33.1,33.16,11200.0,25.392,25.415,25.3537,25.3997,11200.0
2014-03-20 10:25:00,33.13,33.2,33.12,33.14,10800.0,25.3767,25.4303,25.369,25.3843,10800.0
2014-03-20 10:30:00,33.17,33.17,33.12,33.15,8000.0,25.4073,25.4073,25.369,25.392,8000.0
2014-03-20 10:35:00,33.17,33.17,33.12,33.13,12400.0,25.4073,25.4073,25.369,25.3767,12400.0
2014-03-20 10:40:00,33.15,33.2,33.15,33.17,3600.0,25.392,25.4303,25.392,25.4073,3600.0
2014-03-20 10:45:00,33.17,33.18,33.16,33.17,5200.0,25.4073,25.415,25.3997,25.4073,5200.0
2014-03-20 10:50:00,33.17,33.18,33.15,33.17,5400.0,25.4073,25.415,25.392,25.4073,5400.0
2014-03-20 10:55:00,33.16,33.19,33.16,33.18,6200.0,25.3997,25.4226,25.3997,25.415,6200.0
2014-03-20 11:00:00,33.18,33.2,33.17,33.19,9800.0,25.415,25.4303,25.4073,25.4226,9800.0
2014-03-20 11:05:00,33.19,33.19,33.15,33.16,5200.0,25.4226,25.4226,25.392,25.3997,5200.0
2014-03-20 11:10:00,33.16,33.16,33.1,33.12,13400.0,25.3997,25.3997,25.3537,25.369,13400.0
2014-03-20 11:15:00,33.12,33.15,33.11,33.13,12600.0,25.369,25.392,25.3614,25.3767,12600.0
2014-03-20 11:20:00,33.12,33.13,33.11,33.12,18000.0,25.369,25.3767,25.3614,25.369,18000.0
2014-03-20 11:25:00,33.13,33.16,33.1,33.12,7000.0,25.3767,25.3997,25.3537,25.369,7000.0
2014-03-20 11:30:00,33.12,33.12,33.07,33.09,7800.0,25.369,25.369,25.3307,25.346,7800.0
2014-03-20 11:35:00,33.09,33.11,33.03,33.1,37000.0,25.346,25.3614,25.3001,25.3537,37000.0
2014-03-20 11:40:00,33.09,33.13,33.09,33.13,1400.0,25.346,25.3767,25.346,25.3767,1400.0
2014-03-20 11:45:00,33.13,33.14,33.1,33.11,8200.0,25.3767,25.3843,25.3537,25.3614,8200.0
2014-03-20 11:50:00,33.13,33.13,33.09,33.09,8800.0,25.3767,25.3767,25.346,25.346,8800.0
2014-03-20 11:55:00,33.08,33.09,33.06,33.06,2200.0,25.3384,25.346,25.3231,25.3231,2200.0
2014-03-20 12:00:00,33.06,33.11,33.06,33.1,9600.0,25.3231,25.3614,25.3231,25.3537,9600.0
2014-03-20 12:05:00,33.1,33.12,33.1,33.1,6000.0,25.3537,25.369,25.3537,25.3537,6000.0
2014-03-20 12:10:00,33.11,33.11,33.09,33.1,9400.0,25.3614,25.3614,25.346,25.3537,9400.0
2014-03-20 12:15:00,33.12,33.15,33.11,33.13,16200.0,25.369,25.392,25.3614,25.3767,16200.0
2014-03-20 12:20:00,33.16,33.18,33.16,33.18,5000.0,25.3997,25.415,25.3997,25.415,5000.0
2014-03-20 12:25:00,33.19,33.2,33.18,33.19,6000.0,25.4226,25.4303,25.415,25.4226,6000.0
2014-03-20 12:30:00,33.2,33.23,33.19,33.22,20600.0,25.4303,25.4533,25.4226,25.4456,20600.0
2014-03-20 12:35:00,33.22,33.22,33.2,33.2,5800.0,25.4456,25.4456,25.4303,25.4303,5800.0
2014-03-20 12:40:00,33.2,33.21,33.2,33.21,4200.0,25.4303,25.438,25.4303,25.438,4200.0
2014-03-20 12:45:00,33.21,33.23,33.21,33.21,7000.0,25.438,25.4533,25.438,25.438,7000.0
2014-03-20 12:50:00,33.2,33.2,33.17,33.17,2200.0,25.4303,25.4303,25.4073,25.4073,2200.0
2014-03-20 12:55:00,33.19,33.19,33.16,33.18,2800.0,25.4226,25.4226,25.3997,25.415,2800.0
2014-03-20 13:00:00,33.18,33.24,33.16,33.17,8200.0,25.415,25.4609,25.3997,25.4073,8200.0
2014-03-20 13:05:00,33.18,33.19,33.16,33.18,6200.0,25.415,25.4226,25.3997,25.415,6200.0
2014-03-20 13:10:00,33.17,33.17,33.13,33.13,11400.0,25.4073,25.4073,25.3767,25.3767,11400.0
2014-03-20 13:15:00,33.11,33.12,33.11,33.11,3400.0,25.3614,25.369,25.3614,25.3614,3400.0
2014-03-20 13:20:00,33.11,33.11,33.1,33.1,6000.0,25.3614,25.3614,25.3537,25.3537,6000.0
2014-03-20 13:25:00,33.11,33.12,33.1,33.1,14000.0,25.3614,25.369,25.3537,25.3537,14000.0
2014-03-20 13:30:00,33.1,33.1,33.07,33.07,12000.0,25.3537,25.3537,25.3307,25.3307,12000.0
2014-03-20 13:35:00,33.07,33.07,33.05,33.07,7800.0,25.3307,25.3307,25.3154,25.3307,7800.0
2014-03-20 13:40:00,33.07,33.08,33.07,33.07,5000.0,25.3307,25.3384,25.3307,25.3307,5000.0
2014-03-20 13:45:00,33.08,33.09,33.06,33.09,7400.0,25.3384,25.346,25.3231,25.346,7400.0
2014-03-20 13:50:00,33.08,33.09,33.07,33.08,8600.0,25.3384,25.346,25.3307,25.3384,8600.0
2014-03-20 13:55:00,33.07,33.08,33.07,33.08,5600.0,25.3307,25.3384,25.3307,25.3384,5600.0
2014-03-20 14:00:00,33.08,33.1,33.08,33.1,5600.0,25.3384,25.3537,25.3384,25.3537,5600.0
2014-03-20 14:05:00,33.1,33.1,33.08,33.09,15200.0,25.3537,25.3537,25.3384,25.346,15200.0
2014-03-20 14:10:00,33.09,33.09,33.07,33.07,7600.0,25.346,25.346,25.3307,25.3307,7600.0
2014-03-20 14:15:00,33.07,33.08,33.06,33.06,4200.0,25.3307,25.3384,25.3231,25.3231,4200.0
2014-03-20 14:20:00,33.07,33.09,33.07,33.08,10000.0,25.3307,25.346,25.3307,25.3384,10000.0
2014-03-20 14:25:00,33.08,33.08,33.07,33.07,4800.0,25.3384,25.3384,25.3307,25.3307,4800.0
2014-03-20 14:30:00,33.08,33.09,33.07,33.07,17000.0,25.3384,25.346,25.3307,25.3307,17000.0
2014-03-20 14:35:00,33.07,33.1,33.07,33.08,5800.0,25.3307,25.3537,25.3307,25.3384,5800.0
2014-03-20 14:40:00,33.08,33.09,33.07,33.08,8800.0,25.3384,25.346,25.3307,25.3384,8800.0
2014-03-20 14:45:00,33.08,33.08,33.05,33.08,6800.0,25.3384,25.3384,25.3154,25.3384,6800.0
2014-03-20 14:50:00,33.08,33.1,33.07,33.07,10400.0,25.3384,25.3537,25.3307,25.3307,10400.0
2014-03-20 14:55:00,33.07,33.09,33.06,33.08,10600.0,25.3307,25.346,25.3231,25.3384,10600.0
2014-03-20 15:00:00,33.09,33.09,33.07,33.07,6000.0,25.346,25.346,25.3307,25.3307,6000.0
2014-03-20 15:05:00,33.08,33.09,33.07,33.08,21400.0,25.3384,25.346,25.3307,25.3384,21400.0
2014-03-20 15:10:00,33.07,33.09,33.07,33.08,11200.0,25.3307,25.346,25.3307,25.3384,11200.0
2014-03-20 15:15:00,33.08,33.08,33.06,33.08,10600.0,25.3384,25.3384,25.3231,25.3384,10600.0
2014-03-20 15:20:00,33.07,33.07,33.06,33.06,22000.0,25.3307,25.3307,25.3231,25.3231,22000.0
2014-03-20 15:25:00,33.07,33.07,33.05,33.05,19200.0,25.3307,25.3307,25.3154,25.3154,19200.0
2014-03-20 15:30:00,33.05,33.07,33.05,33.07,13000.0,25.3154,25.3307,25.3154,25.3307,13000.0
2014-03-20 15:35:00,33.07,33.08,33.07,33.08,10200.0,25.3307,25.3384,25.3307,25.3384,10200.0
2014-03-20 15:40:00,33.08,33.09,33.08,33.09,12600.0,25.3384,25.346,25.3384,25.346,12600.0
2014-03-20 15:45:00,33.09,33.1,33.09,33.09,28800.0,25.346,25.3537,25.346,25.346,28800.0
2014-03-20 15:50:00,33.09,33.1,33.08,33.09,34800.0,25.346,25.3537,25.3384,25.346,34800.0
2014-03-20 15:55:00,33.09,33.13,33.09,33.12,60200.0,25.346,25.3767,25.346,25.369,60200.0
2014-03-21 09:30:00,33.15,33.2,33.13,33.17,300400.0,25.392,25.4303,25.3767,25.4073,300400.0
2014-03-21 09:35:00,33.22,33.25,33.2,33.22,7800.0,25.4456,25.4686,25.4303,25.4456,7800.0
2014-03-21 09:40:00,33.26,33.32,33.25,33.32,9600.0,25.4763,25.5222,25.4686,25.5222,9600.0
2014-03-21 09:45:00,33.33,33.45,33.31,33.41,34200.0,25.5299,25.6218,25.5146,25.5912,34200.0
2014-03-21 09:50:00,33.43,33.54,33.41,33.46,26200.0,25.6065,25.6907,25.5912,25.6295,26200.0
2014-03-21 09:55:00,33.47,33.52,33.45,33.48,19000.0,25.6371,25.6754,25.6218,25.6448,19000.0
2014-03-21 10:00:00,33.49,33.52,33.46,33.48,33000.0,25.6524,25.6754,25.6295,25.6448,33000.0
2014-03-21 10:05:00,33.49,33.56,33.48,33.5,57800.0,25.6524,25.7061,25.6448,25.6601,57800.0
2014-03-21 10:10:00,33.49,33.52,33.49,33.52,10200.0,25.6524,25.6754,25.6524,25.6754,10200.0
2014-03-21 10:15:00,33.52,33.53,33.49,33.52,24200.0,25.6754,25.6831,25.6524,25.6754,24200.0
2014-03-21 10:20:00,33.49,33.6,33.49,33.59,13000.0,25.6524,25.7367,25.6524,25.729,13000.0
2014-03-21 10:25:00,33.6,33.63,33.58,33.6,21000.0,25.7367,25.7597,25.7214,25.7367,21000.0
2014-03-21 10:30:00,33.59,33.62,33.59,33.6,18600.0,25.729,25.752,25.729,25.7367,18600.0
2014-03-21 10:35:00,33.6,33.63,33.6,33.63,21200.0,25.7367,25.7597,25.7367,25.7597,21200.0
2014-03-21 10:40:00,33.63,33.64,33.62,33.63,10000.0,25.7597,25.7673,25.752,25.7597,10000.0
2014-03-21 10:45:00,33.63,33.66,33.63,33.66,7800.0,25.7597,25.7827,25.7597,25.7827,7800.0
2014-03-21 10:50:00,33.66,33.72,33.66,33.69,12000.0,25.7827,25.8286,25.7827,25.8056,12000.0
2014-03-21 10:55:00,33.69,33.72,33.69,33.71,25600.0,25.8056,25.8286,25.8056,25.821,25600.0
2014-03-21 11:00:00,33.7,33.72,33.68,33.7,16200.0,25.8133,25.8286,25.798,25.8133,16200.0
2014-03-21 11:05:00,33.7,33.73,33.63,33.7,25400.0,25.8133,25.8363,25.7597,25.8133,25400.0
2014-03-21 11:10:00,33.69,33.72,33.69,33.71,6400.0,25.8056,25.8286,25.8056,25.821,6400.0
2014-03-21 11:15:00,33.7,33.75,33.7,33.73,41800.0,25.8133,25.8516,25.8133,25.8363,41800.0
2014-03-21 11:20:00,33.74,33.76,33.73,33.73,8800.0,25.8439,25.8592,25.8363,25.8363,8800.0
2014-03-21 11:25:00,33.74,33.75,33.73,33.74,8200.0,25.8439,25.8516,25.8363,25.8439,8200.0
2014-03-21 11:30:00,33.74,33.81,33.74,33.81,18400.0,25.8439,25.8975,25.8439,25.8975,18400.0
2014-03-21 11:35:00,33.81,33.84,33.81,33.83,13400.0,25.8975,25.9205,25.8975,25.9129,13400.0
2014-03-21 11:40:00,33.84,33.9,33.82,33.9,47000.0,25.9205,25.9665,25.9052,25.9665,47000.0
2014-03-21 11:45:00,33.9,33.94,33.88,33.9,23600.0,25.9665,25.9971,25.9512,25.9665,23600.0
2014-03-21 11:50:00,33.91,33.91,33.86,33.88,41800.0,25.9741,25.9741,25.9358,25.9512,41800.0
2014-03-21 11:55:00,33.89,33.91,33.83,33.84,76400.0,25.9588,25.9741,25.9129,25.9205,76400.0
2014-03-21 12:00:00,33.84,33.84,33.71,33.73,56600.0,25.9205,25.9205,25.821,25.8363,56600.0
2014-03-21 12:05:00,33.73,33.74,33.71,33.72,24600.0,25.8363,25.8439,25.821,25.8286,24600.0
2014-03-21 12:10:00,33.71,33.74,33.67,33.73,84400.0,25.821,25.8439,25.7903,25.8363,84400.0
2014-03-21 12:15:00,33.75,33.75,33.73,33.74,4400.0,25.8516,25.8516,25.8363,25.8439,4400.0
2014-03-21 12:20:00,33.74,33.75,33.73,33.74,9800.0,25.8439,25.8516,25.8363,25.8439,9800.0
2014-03-21 12:25:00,33.74,33.75,33.73,33.74,6800.0,25.8439,25.8516,25.8363,25.8439,6800.0
2014-03-21 12:30:00,33.74,33.74,33.73,33.74,10000.0,25.8439,25.8439,25.8363,25.8439,10000.0
2014-03-21 12:35:00,33.74,33.74,33.72,33.73,9600.0,25.8439,25.8439,25.8286,25.8363,9600.0
2014-03-21 12:40:00,33.74,33.85,33.71,33.78,97000.0,25.8439,25.9282,25.821,25.8746,97000.0
2014-03-21 12:45:00,33.79,33.8,33.77,33.78,7200.0,25.8822,25.8899,25.8669,25.8746,7200.0
2014-03-21 12:50:00,33.79,33.8,33.78,33.8,11200.0,25.8822,25.8899,25.8746,25.8899,11200.0
2014-03-21 12:55:00,33.8,33.82,33.79,33.8,12400.0,25.8899,25.9052,25.8822,25.8899,12400.0
2014-03-21 13:00:00,33.81,33.81,33.79,33.81,6600.0,25.8975,25.8975,25.8822,25.8975,6600.0
2014-03-21 13:05:00,33.8,33.8,33.76,33.77,15400.0,25.8899,25.8899,25.8592,25.8669,15400.0
2014-03-21 13:10:00,33.76,33.77,33.72,33.73,31800.0,25.8592,25.8669,25.8286,25.8363,31800.0
2014-03-21 13:15:00,33.73,33.75,33.71,33.72,9600.0,25.8363,25.8516,25.821,25.8286,9600.0
2014-03-21 13:20:00,33.72,33.74,33.71,33.73,14200.0,25.8286,25.8439,25.821,25.8363,14200.0
2014-03-21 13:25:00,33.72,33.72,33.68,33.69,9800.0,25.8286,25.8286,25.798,25.8056,9800.0
2014-03-21 13:30:00,33.67,33.73,33.66,33.72,8200.0,25.7903,25.8363,25.7827,25.8286,8200.0
2014-03-21 13:35:00,33.72,33.73,33.69,33.71,7000.0,25.8286,25.8363,25.8056,25.821,7000.0
2014-03-21 13:40:00,33.71,33.72,33.69,33.71,5400.0,25.821,25.8286,25.8056,25.821,5400.0
2014-03-21 13:45:00,33.68,33.69,33.66,33.66,5000.0,25.798,25.8056,25.7827,25.7827,5000.0
2014-03-21 13:50:00,33.66,33.7,33.66,33.69,10000.0,25.7827,25.8133,25.7827,25.8056,10000.0
2014-03-21 13:55:00,33.7,33.7,33.68,33.69,11800.0,25.8133,25.8133,25.798,25.8056,11800.0
2014-03-21 14:00:00,33.7,33.71,33.66,33.7,15400.0,25.8133,25.821,25.7827,25.8133,15400.0
2014-03-21 14:05:00,33.7,33.71,33.69,33.71,14200.0,25.8133,25.821,25.8056,25.821,14200.0
2014-03-21 14:10:00,33.7,33.7,33.68,33.69,30600.0,25.8133,25.8133,25.798,25.8056,30600.0
2014-03-21 14:15:00,33.68,33.71,33.67,33.71,25600.0,25.798,25.821,25.7903,25.821,25600.0
2014-03-21 14:20:00,33.71,33.72,33.68,33.7,15600.0,25.821,25.8286,25.798,25.8133,15600.0
2014-03-21 14:25:00,33.7,33.7,33.66,33.67,19600.0,25.8133,25.8133,25.7827,25.7903,19600.0
2014-03-21 14:30:00,33.66,33.67,33.63,33.66,19200.0,25.7827,25.7903,25.7597,25.7827,19200.0
2014-03-21 14:35:00,33.66,33.7,33.65,33.69,8000.0,25.7827,25.8133,25.775,25.8056,8000.0
2014-03-21 14:40:00,33.69,33.7,33.67,33.69,13600.0,25.8056,25.8133,25.7903,25.8056,13600.0
2014-03-21 14:45:00,33.71,33.77,33.71,33.72,31600.0,25.821,25.8669,25.821,25.8286,31600.0
2014-03-21 14:50:00,33.73,33.74,33.72,33.73,12200.0,25.8363,25.8439,25.8286,25.8363,12200.0
2014-03-21 14:55:00,33.72,33.74,33.72,33.73,13200.0,25.8286,25.8439,25.8286,25.8363,13200.0
2014-03-21 15:00:00,33.73,33.73,33.71,33.72,20800.0,25.8363,25.8363,25.821,25.8286,20800.0
2014-03-21 15:05:00,33.72,33.72,33.71,33.71,35000.0,25.8286,25.8286,25.821,25.821,35000.0
2014-03-21 15:10:00,33.7,33.71,33.68,33.69,36400.0,25.8133,25.821,25.798,25.8056,36400.0
2014-03-21 15:15:00,33.69,33.69,33.63,33.63,36000.0,25.8056,25.8056,25.7597,25.7597,36000.0
2014-03-21 15:20:00,33.63,33.63,33.58,33.58,40400.0,25.7597,25.7597,25.7214,25.7214,40400.0
2014-03-21 15:25:00,33.58,33.58,33.55,33.56,36200.0,25.7214,25.7214,25.6984,25.7061,36200.0
2014-03-21 15:30:00,33.56,33.58,33.56,33.57,50600.0,25.7061,25.7214,25.7061,25.7137,50600.0
2014-03-21 15:35:00,33.56,33.6,33.56,33.59,52400.0,25.7061,25.7367,25.7061,25.729,52400.0
2014-03-21 15:40:00,33.59,33.6,33.58,33.59,56000.0,25.729,25.7367,25.7214,25.729,56000.0
2014-03-21 15:45:00,33.58,33.59,33.53,33.54,117600.0,25.7214,25.729,25.6831,25.6907,117600.0
2014-03-21 15:50:00,33.54,33.54,33.49,33.49,170200.0,25.6907,25.6907,25.6524,25.6524,170200.0
2014-03-21 15:55:00,33.49,33.52,33.48,33.49,297200.0,25.6524,25.6754,25.6448,25.6524,297200.0
2014-03-24 09:30:00,33.57,33.59,33.44,33.58,35000.0,25.7137,25.729,25.6141,25.7214,35000.0
2014-03-24 09:35:00,33.54,33.54,33.38,33.44,35400.0,25.6907,25.6907,25.5682,25.6141,35400.0
2014-03-24 09:40:00,33.43,33.46,33.39,33.46,14400.0,25.6065,25.6295,25.5758,25.6295,14400.0
2014-03-24 09:45:00,33.44,33.49,33.44,33.46,14400.0,25.6141,25.6524,25.6141,25.6295,14400.0
2014-03-24 09:50:00,33.47,33.56,33.42,33.55,69200.0,25.6371,25.7061,25.5988,25.6984,69200.0
2014-03-24 09:55:00,33.52,33.6,33.42,33.42,65600.0,25.6754,25.7367,25.5988,25.5988,65600.0
2014-03-24 10:00:00,33.42,33.42,33.21,33.25,18400.0,25.5988,25.5988,25.438,25.4686,18400.0
2014-03-24 10:05:00,33.26,33.26,33.13,33.2,25000.0,25.4763,25.4763,25.3767,25.4303,25000.0
2014-03-24 10:10:00,33.19,33.19,33.13,33.13,25800.0,25.4226,25.4226,25.3767,25.3767,25800.0
2014-03-24 10:15:00,33.13,33.17,33.13,33.16,13400.0,25.3767,25.4073,25.3767,25.3997,13400.0
2014-03-24 10:20:00,33.15,33.16,33.12,33.12,18200.0,25.392,25.3997,25.369,25.369,18200.0
2014-03-24 10:25:00,33.12,33.13,33.02,33.02,26600.0,25.369,25.3767,25.2924,25.2924,26600.0
2014-03-24 10:30:00,33.04,33.06,33.02,33.02,31600.0,25.3077,25.3231,25.2924,25.2924,31600.0
2014-03-24 10:35:00,33.04,33.12,33.03,33.12,29000.0,25.3077,25.369,25.3001,25.369,29000.0
2014-03-24 10:40:00,33.12,33.13,33.1,33.12,15200.0,25.369,25.3767,25.3537,25.369,15200.0
2014-03-24 10:45:00,33.12,33.14,33.1,33.12,16800.0,25.369,25.3843,25.3537,25.369,16800.0
2014-03-24 10:50:00,33.1,33.17,33.1,33.16,23600.0,25.3537,25.4073,25.3537,25.3997,23600.0
2014-03-24 10:55:00,33.15,33.17,33.13,33.13,13000.0,25.392,25.4073,25.3767,25.3767,13000.0
2014-03-24 11:00:00,33.14,33.14,33.03,33.07,29200.0,25.3843,25.3843,25.3001,25.3307,29200.0
2014-03-24 11:05:00,33.06,33.07,33.02,33.06,29200.0,25.3231,25.3307,25.2924,25.3231,29200.0
2014-03-24 11:10:00,33.07,33.07,33.02,33.07,13000.0,25.3307,25.3307,25.2924,25.3307,13000.0
2014-03-24 11:15:00,33.07,33.07,33.02,33.02,21200.0,25.3307,25.3307,25.2924,25.2924,21200.0
2014-03-24 11:20:00,33.02,33.04,33.01,33.01,21200.0,25.2924,25.3077,25.2848,25.2848,21200.0
2014-03-24 11:25:00,33.02,33.13,33.02,33.12,68200.0,25.2924,25.3767,25.2924,25.369,68200.0
2014-03-24 11:30:00,33.11,33.11,33.02,33.02,71800.0,25.3614,25.3614,25.2924,25.2924,71800.0
2014-03-24 11:35:00,33.02,33.08,33.02,33.07,13000.0,25.2924,25.3384,25.2924,25.3307,13000.0
2014-03-24 11:40:00,33.08,33.08,33.01,33.02,8400.0,25.3384,25.3384,25.2848,25.2924,8400.0
2014-03-24 11:45:00,33.01,33.02,32.96,32.99,11800.0,25.2848,25.2924,25.2465,25.2695,11800.0
2014-03-24 11:50:00,32.96,33.0,32.96,32.99,13000.0,25.2465,25.2771,25.2465,25.2695,13000.0
2014-03-24 11:55:00,32.98,32.99,32.97,32.99,8600.0,25.2618,25.2695,25.2541,25.2695,8600.0
2014-03-24 12:00:00,32.99,33.09,32.99,33.08,11800.0,25.2695,25.346,25.2695,25.3384,11800.0
2014-03-24 12:05:00,33.08,33.08,33.06,33.07,6800.0,25.3384,25.3384,25.3231,25.3307,6800.0
2014-03-24 12:10:00,33.07,33.08,33.01,33.06,15600.0,25.3307,25.3384,25.2848,25.3231,15600.0
2014-03-24 12:15:00,33.06,33.11,33.05,33.1,11800.0,25.3231,25.3614,25.3154,25.3537,11800.0
2014-03-24 12:20:00,33.11,33.14,33.1,33.14,10600.0,25.3614,25.3843,25.3537,25.3843,10600.0
2014-03-24 12:25:00,33.15,33.16,33.1,33.12,9800.0,25.392,25.3997,25.3537,25.369,9800.0
2014-03-24 12:30:00,33.11,33.13,33.1,33.13,9800.0,25.3614,25.3767,25.3537,25.3767,9800.0
2014-03-24 12:35:00,33.13,33.18,33.12,33.13,13000.0,25.3767,25.415,25.369,25.3767,13000.0
2014-03-24 12:40:00,33.14,33.14,33.1,33.13,11800.0,25.3843,25.3843,25.3537,25.3767,11800.0
2014-03-24 12:45:00,33.13,33.15,33.1,33.1,24600.0,25.3767,25.392,25.3537,25.3537,24600.0
2014-03-24 12:50:00,33.11,33.12,33.1,33.11,6600.0,25.3614,25.369,25.3537,25.3614,6600.0
2014-03-24 12:55:00,33.11,33.13,33.1,33.12,11600.0,25.3614,25.3767,25.3537,25.369,11600.0
2014-03-24 13:00:00,33.13,33.13,33.12,33.13,11200.0,25.3767,25.3767,25.369,25.3767,11200.0
2014-03-24 13:05:00,33.13,33.13,33.1,33.1,13600.0,25.3767,25.3767,25.3537,25.3537,13600.0
2014-03-24 13:10:00,33.1,33.17,33.1,33.17,7600.0,25.3537,25.4073,25.3537,25.4073,7600.0
2014-03-24 13:15:00,33.17,33.17,33.12,33.15,17400.0,25.4073,25.4073,25.369,25.392,17400.0
2014-03-24 13:20:00,33.16,33.18,33.13,33.13,31400.0,25.3997,25.415,25.3767,25.3767,31400.0
2014-03-24 13:25:00,33.13,33.15,33.11,33.14,21800.0,25.3767,25.392,25.3614,25.3843,21800.0
2014-03-24 13:30:00,33.14,33.19,33.14,33.19,28400.0,25.3843,25.4226,25.3843,25.4226,28400.0
2014-03-24 13:35:00,33.19,33.22,33.17,33.17,12800.0,25.4226,25.4456,25.4073,25.4073,12800.0
2014-03-24 13:40:00,33.16,33.19,33.16,33.17,7400.0,25.3997,25.4226,25.3997,25.4073,7400.0
2014-03-24 13:45:00,33.17,33.17,33.13,33.13,11600.0,25.4073,25.4073,25.3767,25.3767,11600.0
2014-03-24 13:50:00,33.15,33.18,33.15,33.18,17200.0,25.392,25.415,25.392,25.415,17200.0
2014-03-24 13:55:00,33.18,33.2,33.17,33.2,27800.0,25.415,25.4303,25.4073,25.4303,27800.0
2014-03-24 14:00:00,33.2,33.25,33.2,33.23,9400.0,25.4303,25.4686,25.4303,25.4533,9400.0
2014-03-24 14:05:00,33.23,33.23,33.17,33.18,10400.0,25.4533,25.4533,25.4073,25.415,10400.0
2014-03-24 14:10:00,33.18,33.21,33.18,33.21,9200.0,25.415,25.438,25.415,25.438,9200.0
2014-03-24 14:15:00,33.21,33.21,33.16,33.18,17600.0,25.438,25.438,25.3997,25.415,17600.0
2014-03-24 14:20:00,33.17,33.18,33.17,33.18,8800.0,25.4073,25.415,25.4073,25.415,8800.0
2014-03-24 14:25:00,33.18,33.2,33.17,33.19,13800.0,25.415,25.4303,25.4073,25.4226,13800.0
2014-03-24 14:30:00,33.2,33.21,33.18,33.2,34000.0,25.4303,25.438,25.415,25.4303,34000.0
2014-03-24 14:35:00,33.21,33.21,33.19,33.19,7800.0,25.438,25.438,25.4226,25.4226,7800.0
2014-03-24 14:40:00,33.19,33.21,33.19,33.2,16800.0,25.4226,25.438,25.4226,25.4303,16800.0
2014-03-24 14:45:00,33.2,33.24,33.2,33.24,13400.0,25.4303,25.4609,25.4303,25.4609,13400.0
2014-03-24 14:50:00,33.24,33.26,33.21,33.21,14800.0,25.4609,25.4763,25.438,25.438,14800.0
2014-03-24 14:55:00,33.21,33.23,33.2,33.23,20200.0,25.438,25.4533,25.4303,25.4533,20200.0
2014-03-24 15:00:00,33.22,33.23,33.22,33.22,11800.0,25.4456,25.4533,25.4456,25.4456,11800.0
2014-03-24 15:05:00,33.22,33.22,33.21,33.21,22800.0,25.4456,25.4456,25.438,25.438,22800.0
2014-03-24 15:10:00,33.21,33.21,33.15,33.16,30800.0,25.438,25.438,25.392,25.3997,30800.0
2014-03-24 15:15:00,33.17,33.18,33.16,33.17,14800.0,25.4073,25.415,25.3997,25.4073,14800.0
2014-03-24 15:20:00,33.17,33.17,33.15,33.15,20000.0,25.4073,25.4073,25.392,25.392,20000.0
2014-03-24 15:25:00,33.15,33.19,33.14,33.19,24800.0,25.392,25.4226,25.3843,25.4226,24800.0
2014-03-24 15:30:00,33.2,33.24,33.2,33.22,20600.0,25.4303,25.4609,25.4303,25.4456,20600.0
2014-03-24 15:35:00,33.22,33.22,33.21,33.21,21400.0,25.4456,25.4456,25.438,25.438,21400.0
2014-03-24 15:40:00,33.21,33.21,33.2,33.2,23400.0,25.438,25.438,25.4303,25.4303,23400.0
2014-03-24 15:45:00,33.2,33.2,33.17,33.17,34000.0,25.4303,25.4303,25.4073,25.4073,34000.0
2014-03-24 15:50:00,33.16,33.16,33.13,33.13,73000.0,25.3997,25.3997,25.3767,25.3767,73000.0
2014-03-24 15:55:00,33.13,33.17,33.12,33.16,129600.0,25.3767,25.4073,25.369,25.3997,129600.0
2014-03-25 09:30:00,33.29,33.5,33.23,33.47,18400.0,25.4992,25.6601,25.4533,25.6371,18400.0
2014-03-25 09:35:00,33.46,33.47,33.29,33.29,11400.0,25.6295,25.6371,25.4992,25.4992,11400.0
2014-03-25 09:40:00,33.27,33.29,33.22,33.29,7000.0,25.4839,25.4992,25.4456,25.4992,7000.0
2014-03-25 09:45:00,33.34,33.38,33.31,33.35,10800.0,25.5375,25.5682,25.5146,25.5452,10800.0
2014-03-25 09:50:00,33.35,33.35,33.19,33.22,6600.0,25.5452,25.5452,25.4226,25.4456,6600.0
2014-03-25 09:55:00,33.24,33.26,33.17,33.24,9800.0,25.4609,25.4763,25.4073,25.4609,9800.0
2014-03-25 10:00:00,33.27,33.34,33.19,33.21,19200.0,25.4839,25.5375,25.4226,25.438,19200.0
2014-03-25 10:05:00,33.2,33.26,33.16,33.24,20000.0,25.4303,25.4763,25.3997,25.4609,20000.0
2014-03-25 10:10:00,33.24,33.32,33.22,33.28,78400.0,25.4609,25.5222,25.4456,25.4916,78400.0
2014-03-25 10:15:00,33.29,33.29,33.21,33.21,8600.0,25.4992,25.4992,25.438,25.438,8600.0
2014-03-25 10:20:00,33.21,33.24,33.2,33.2,8800.0,25.438,25.4609,25.4303,25.4303,8800.0
2014-03-25 10:25:00,33.18,33.24,33.16,33.23,36800.0,25.415,25.4609,25.3997,25.4533,36800.0
2014-03-25 10:30:00,33.23,33.23,33.15,33.15,12600.0,25.4533,25.4533,25.392,25.392,12600.0
2014-03-25 10:35:00,33.15,33.17,33.06,33.07,39000.0,25.392,25.4073,25.3231,25.3307,39000.0
2014-03-25 10:40:00,33.06,33.1,33.05,33.06,12600.0,25.3231,25.3537,25.3154,25.3231,12600.0
2014-03-25 10:45:00,33.06,33.07,32.99,32.99,14200.0,25.3231,25.3307,25.2695,25.2695,14200.0
2014-03-25 10:50:00,32.99,33.01,32.95,32.99,32200.0,25.2695,25.2848,25.2388,25.2695,32200.0
2014-03-25 10:55:00,32.97,32.99,32.94,32.98,32800.0,25.2541,25.2695,25.2312,25.2618,32800.0
2014-03-25 11:00:00,32.96,33.0,32.94,33.0,7400.0,25.2465,25.2771,25.2312,25.2771,7400.0
2014-03-25 11:05:00,33.0,33.02,32.94,32.95,73400.0,25.2771,25.2924,25.2312,25.2388,73400.0
2014-03-25 11:10:00,32.95,32.97,32.94,32.97,13000.0,25.2388,25.2541,25.2312,25.2541,13000.0
2014-03-25 11:15:00,32.99,33.08,32.99,33.08,10000.0,25.2695,25.3384,25.2695,25.3384,10000.0
2014-03-25 11:20:00,33.07,33.1,33.07,33.1,7800.0,25.3307,25.3537,25.3307,25.3537,7800.0
2014-03-25 11:25:00,33.1,33.14,33.1,33.13,14400.0,25.3537,25.3843,25.3537,25.3767,14400.0
2014-03-25 11:30:00,33.13,33.14,33.02,33.02,7000.0,25.3767,25.3843,25.2924,25.2924,7000.0
2014-03-25 11:35:00,33.02,33.12,33.01,33.09,19600.0,25.2924,25.369,25.2848,25.346,19600.0
2014-03-25 11:40:00,33.09,33.09,33.07,33.07,4400.0,25.346,25.346,25.3307,25.3307,4400.0
2014-03-25 11:45:00,33.05,33.1,33.05,33.06,44600.0,25.3154,25.3537,25.3154,25.3231,44600.0
2014-03-25 11:50:00,33.06,33.1,33.02,33.02,12600.0,25.3231,25.3537,25.2924,25.2924,12600.0
2014-03-25 11:55:00,33.03,33.05,32.99,33.05,11600.0,25.3001,25.3154,25.2695,25.3154,11600.0
2014-03-25 12:00:00,33.08,33.08,33.02,33.06,14800.0,25.3384,25.3384,25.2924,25.3231,14800.0
2014-03-25 12:05:00,33.08,33.1,33.07,33.1,6600.0,25.3384,25.3537,25.3307,25.3537,6600.0
2014-03-25 12:10:00,33.08,33.11,33.08,33.08,5200.0,25.3384,25.3614,25.3384,25.3384,5200.0
2014-03-25 12:15:00,33.07,33.09,33.02,33.03,6400.0,25.3307,25.346,25.2924,25.3001,6400.0
2014-03-25 12:20:00,33.03,33.03,33.01,33.01,2800.0,25.3001,25.3001,25.2848,25.2848,2800.0
2014-03-25 12:25:00,33.01,33.01,32.97,32.98,6200.0,25.2848,25.2848,25.2541,25.2618,6200.0
2014-03-25 12:30:00,32.97,32.98,32.95,32.98,9200.0,25.2541,25.2618,25.2388,25.2618,9200.0
2014-03-25 12:35:00,32.98,32.99,32.96,32.97,6000.0,25.2618,25.2695,25.2465,25.2541,6000.0
2014-03-25 12:40:00,32.96,32.99,32.95,32.95,8200.0,25.2465,25.2695,25.2388,25.2388,8200.0
2014-03-25 12:45:00,32.95,32.99,32.94,32.99,10400.0,25.2388,25.2695,25.2312,25.2695,10400.0
2014-03-25 12:50:00,32.98,33.01,32.96,32.96,5400.0,25.2618,25.2848,25.2465,25.2465,5400.0
2014-03-25 12:55:00,32.98,32.98,32.94,32.97,40000.0,25.2618,25.2618,25.2312,25.2541,40000.0
2014-03-25 13:00:00,32.96,32.97,32.94,32.96,3400.0,25.2465,25.2541,25.2312,25.2465,3400.0
2014-03-25 13:05:00,32.95,32.99,32.95,32.99,2800.0,25.2388,25.2695,25.2388,25.2695,2800.0
2014-03-25 13:10:00,32.99,32.99,32.97,32.97,6000.0,25.2695,25.2695,25.2541,25.2541,6000.0
2014-03-25 13:15:00,32.98,33.01,32.96,33.01,6400.0,25.2618,25.2848,25.2465,25.2848,6400.0
2014-03-25 13:20:00,33.01,33.05,33.01,33.04,5400.0,25.2848,25.3154,25.2848,25.3077,5400.0
2014-03-25 13:25:00,33.04,33.07,33.04,33.05,5600.0,25.3077,25.3307,25.3077,25.3154,5600.0
2014-03-25 13:30:00,33.09,33.09,33.03,33.03,5400.0,25.346,25.346,25.3001,25.3001,5400.0
2014-03-25 13:35:00,33.04,33.08,33.04,33.08,3200.0,25.3077,25.3384,25.3077,25.3384,3200.0
2014-03-25 13:40:00,33.07,33.09,33.05,33.09,4600.0,25.3307,25.346,25.3154,25.346,4600.0
2014-03-25 13:45:00,33.08,33.09,33.07,33.09,7000.0,25.3384,25.346,25.3307,25.346,7000.0
2014-03-25 13:50:00,33.09,33.09,33.08,33.09,4400.0,25.346,25.346,25.3384,25.346,4400.0
2014-03-25 13:55:00,33.08,33.08,33.05,33.07,7600.0,25.3384,25.3384,25.3154,25.3307,7600.0
2014-03-25 14:00:00,33.07,33.07,33.02,33.04,25400.0,25.3307,25.3307,25.2924,25.3077,25400.0
2014-03-25 14:05:00,33.06,33.07,33.04,33.07,5800.0,25.3231,25.3307,25.3077,25.3307,5800.0
2014-03-25 14:10:00,33.08,33.1,33.05,33.05,7600.0,25.3384,25.3537,25.3154,25.3154,7600.0
2014-03-25 14:15:00,33.06,33.06,33.01,33.02,5800.0,25.3231,25.3231,25.2848,25.2924,5800.0
2014-03-25 14:20:00,33.01,33.06,33.01,33.05,3600.0,25.2848,25.3231,25.2848,25.3154,3600.0
2014-03-25 14:25:00,33.06,33.06,33.04,33.05,5600.0,25.3231,25.3231,25.3077,25.3154,5600.0
2014-03-25 14:30:00,33.05,33.07,33.04,33.07,10200.0,25.3154,25.3307,25.3077,25.3307,10200.0
2014-03-25 14:35:00,33.06,33.07,33.04,33.07,8600.0,25.3231,25.3307,25.3077,25.3307,8600.0
2014-03-25 14:40:00,33.07,33.07,33.04,33.05,5800.0,25.3307,25.3307,25.3077,25.3154,5800.0
2014-03-25 14:45:00,33.05,33.07,33.05,33.06,8200.0,25.3154,25.3307,25.3154,25.3231,8200.0
2014-03-25 14:50:00,33.05,33.06,33.04,33.06,7800.0,25.3154,25.3231,25.3077,25.3231,7800.0
2014-03-25 14:55:00,33.06,33.07,33.05,33.05,11800.0,25.3231,25.3307,25.3154,25.3154,11800.0
2014-03-25 15:00:00,33.05,33.07,33.05,33.06,8000.0,25.3154,25.3307,25.3154,25.3231,8000.0
2014-03-25 15:05:00,33.06,33.08,33.06,33.07,18600.0,25.3231,25.3384,25.3231,25.3307,18600.0
2014-03-25 15:10:00,33.07,33.13,33.07,33.12,18400.0,25.3307,25.3767,25.3307,25.369,18400.0
2014-03-25 15:15:00,33.12,33.17,33.11,33.15,11000.0,25.369,25.4073,25.3614,25.392,11000.0
2014-03-25 15:20:00,33.16,33.16,33.13,33.14,11200.0,25.3997,25.3997,25.3767,25.3843,11200.0
2014-03-25 15:25:00,33.14,33.16,33.14,33.15,28600.0,25.3843,25.3997,25.3843,25.392,28600.0
2014-03-25 15:30:00,33.15,33.17,33.11,33.12,25200.0,25.392,25.4073,25.3614,25.369,25200.0
2014-03-25 15:35:00,33.12,33.13,33.09,33.09,24200.0,25.369,25.3767,25.346,25.346,24200.0
2014-03-25 15:40:00,33.1,33.13,33.1,33.12,27000.0,25.3537,25.3767,25.3537,25.369,27000.0
2014-03-25 15:45:00,33.13,33.14,33.11,33.13,28200.0,25.3767,25.3843,25.3614,25.3767,28200.0
2014-03-25 15:50:00,33.13,33.13,33.11,33.13,28200.0,25.3767,25.3767,25.3614,25.3767,28200.0
2014-03-25 15:55:00,33.13,33.13,33.09,33.12,65800.0,25.3767,25.3767,25.346,25.369,65800.0
2014-03-26 09:30:00,33.26,33.37,33.19,33.32,26400.0,25.4763,25.5605,25.4226,25.5222,26400.0
2014-03-26 09:35:00,33.34,33.39,33.33,33.38,10800.0,25.5375,25.5758,25.5299,25.5682,10800.0
2014-03-26 09:40:00,33.35,33.44,33.34,33.42,10200.0,25.5452,25.6141,25.5375,25.5988,10200.0
2014-03-26 09:45:00,33.42,33.44,33.27,33.32,5600.0,25.5988,25.6141,25.4839,25.5222,5600.0
2014-03-26 09:50:00,33.38,33.38,33.24,33.28,9400.0,25.5682,25.5682,25.4609,25.4916,9400.0
2014-03-26 09:55:00,33.27,33.31,33.26,33.31,4200.0,25.4839,25.5146,25.4763,25.5146,4200.0
2014-03-26 10:00:00,33.27,33.31,33.26,33.3,6800.0,25.4839,25.5146,25.4763,25.5069,6800.0
2014-03-26 10:05:00,33.3,33.39,33.3,33.38,7200.0,25.5069,25.5758,25.5069,25.5682,7200.0
2014-03-26 10:10:00,33.38,33.42,33.37,33.38,14600.0,25.5682,25.5988,25.5605,25.5682,14600.0
2014-03-26 10:15:00,33.34,33.36,33.31,33.34,16600.0,25.5375,25.5529,25.5146,25.5375,16600.0
2014-03-26 10:20:00,33.34,33.42,33.34,33.38,11800.0,25.5375,25.5988,25.5375,25.5682,11800.0
2014-03-26 10:25:00,33.38,33.38,33.34,33.34,8800.0,25.5682,25.5682,25.5375,25.5375,8800.0
2014-03-26 10:30:00,33.34,33.35,33.31,33.32,13200.0,25.5375,25.5452,25.5146,25.5222,13200.0
2014-03-26 10:35:00,33.29,33.3,33.24,33.3,10600.0,25.4992,25.5069,25.4609,25.5069,10600.0
2014-03-26 10:40:00,33.27,33.3,33.15,33.15,99800.0,25.4839,25.5069,25.392,25.392,99800.0
2014-03-26 10:45:00,33.16,33.17,33.13,33.14,15400.0,25.3997,25.4073,25.3767,25.3843,15400.0
2014-03-26 10:50:00,33.13,33.17,33.07,33.07,70600.0,25.3767,25.4073,25.3307,25.3307,70600.0
2014-03-26 10:55:00,33.1,33.17,33.1,33.14,4200.0,25.3537,25.4073,25.3537,25.3843,4200.0
2014-03-26 11:00:00,33.14,33.22,33.14,33.22,8400.0,25.3843,25.4456,25.3843,25.4456,8400.0
2014-03-26 11:05:00,33.25,33.27,33.21,33.23,29000.0,25.4686,25.4839,25.438,25.4533,29000.0
2014-03-26 11:10:00,33.24,33.32,33.24,33.31,8400.0,25.4609,25.5222,25.4609,25.5146,8400.0
2014-03-26 11:15:00,33.31,33.32,33.27,33.29,9000.0,25.5146,25.5222,25.4839,25.4992,9000.0
2014-03-26 11:20:00,33.31,33.31,33.27,33.31,13000.0,25.5146,25.5146,25.4839,25.5146,13000.0
2014-03-26 11:25:00,33.32,33.33,33.31,33.32,9600.0,25.5222,25.5299,25.5146,25.5222,9600.0
2014-03-26 11:30:00,33.32,33.32,33.23,33.24,8000.0,25.5222,25.5222,25.4533,25.4609,8000.0
2014-03-26 11:35:00,33.24,33.24,33.23,33.24,2600.0,25.4609,25.4609,25.4533,25.4609,2600.0
2014-03-26 11:40:00,33.24,33.27,33.24,33.25,14600.0,25.4609,25.4839,25.4609,25.4686,14600.0
2014-03-26 11:45:00,33.22,33.25,33.22,33.25,7800.0,25.4456,25.4686,25.4456,25.4686,7800.0
2014-03-26 11:50:00,33.24,33.24,33.21,33.22,17600.0,25.4609,25.4609,25.438,25.4456,17600.0
2014-03-26 11:55:00,33.22,33.23,33.16,33.19,18800.0,25.4456,25.4533,25.3997,25.4226,18800.0
2014-03-26 12:00:00,33.19,33.21,33.19,33.19,6000.0,25.4226,25.438,25.4226,25.4226,6000.0
2014-03-26 12:05:00,33.18,33.23,33.17,33.22,9000.0,25.415,25.4533,25.4073,25.4456,9000.0
2014-03-26 12:10:00,33.23,33.24,33.22,33.23,4200.0,25.4533,25.4609,25.4456,25.4533,4200.0
2014-03-26 12:15:00,33.23,33.24,33.21,33.22,9800.0,25.4533,25.4609,25.438,25.4456,9800.0
2014-03-26 12:20:00,33.21,33.21,33.16,33.17,5600.0,25.438,25.438,25.3997,25.4073,5600.0
2014-03-26 12:25:00,33.16,33.18,33.15,33.17,3000.0,25.3997,25.415,25.392,25.4073,3000.0
2014-03-26 12:30:00,33.17,33.2,33.17,33.19,8800.0,25.4073,25.4303,25.4073,25.4226,8800.0
2014-03-26 12:35:00,33.19,33.2,33.16,33.16,4200.0,25.4226,25.4303,25.3997,25.3997,4200.0
2014-03-26 12:40:00,33.16,33.18,33.12,33.12,11600.0,25.3997,25.415,25.369,25.369,11600.0
2014-03-26 12:45:00,33.12,33.16,33.1,33.15,6400.0,25.369,25.3997,25.3537,25.392,6400.0
2014-03-26 12:50:00,33.15,33.15,33.1,33.1,7000.0,25.392,25.392,25.3537,25.3537,7000.0
2014-03-26 12:55:00,33.1,33.13,33.09,33.1,5400.0,25.3537,25.3767,25.346,25.3537,5400.0
2014-03-26 13:00:00,33.1,33.12,33.1,33.11,5800.0,25.3537,25.369,25.3537,25.3614,5800.0
2014-03-26 13:05:00,33.1,33.1,33.09,33.09,2800.0,25.3537,25.3537,25.346,25.346,2800.0
2014-03-26 13:10:00,33.09,33.11,33.07,33.08,7800.0,25.346,25.3614,25.3307,25.3384,7800.0
2014-03-26 13:15:00,33.07,33.08,33.03,33.05,19400.0,25.3307,25.3384,25.3001,25.3154,19400.0
2014-03-26 13:20:00,33.05,33.05,33.03,33.03,8800.0,25.3154,25.3154,25.3001,25.3001,8800.0
2014-03-26 13:25:00,33.04,33.04,32.94,32.95,38600.0,25.3077,25.3077,25.2312,25.2388,38600.0
2014-03-26 13:30:00,32.95,32.97,32.94,32.95,6400.0,25.2388,25.2541,25.2312,25.2388,6400.0
2014-03-26 13:35:00,32.95,32.97,32.94,32.97,7000.0,25.2388,25.2541,25.2312,25.2541,7000.0
2014-03-26 13:40:00,32.97,32.97,32.94,32.96,5600.0,25.2541,25.2541,25.2312,25.2465,5600.0
2014-03-26 13:45:00,32.97,32.97,32.89,32.89,4800.0,25.2541,25.2541,25.1929,25.1929,4800.0
2014-03-26 13:50:00,32.9,32.91,32.88,32.91,30200.0,25.2005,25.2082,25.1852,25.2082,30200.0
2014-03-26 13:55:00,32.9,32.96,32.9,32.93,11400.0,25.2005,25.2465,25.2005,25.2235,11400.0
2014-03-26 14:00:00,32.93,32.96,32.87,32.96,4200.0,25.2235,25.2465,25.1775,25.2465,4200.0
2014-03-26 14:05:00,32.96,32.98,32.88,32.98,12800.0,25.2465,25.2618,25.1852,25.2618,12800.0
2014-03-26 14:10:00,32.98,32.98,32.9,32.92,8400.0,25.2618,25.2618,25.2005,25.2158,8400.0
2014-03-26 14:15:00,32.91,32.94,32.88,32.89,10600.0,25.2082,25.2312,25.1852,25.1929,10600.0
2014-03-26 14:20:00,32.88,32.92,32.86,32.88,18600.0,25.1852,25.2158,25.1699,25.1852,18600.0
2014-03-26 14:25:00,32.88,32.89,32.87,32.88,27000.0,25.1852,25.1929,25.1775,25.1852,27000.0
2014-03-26 14:30:00,32.88,32.9,32.86,32.88,15200.0,25.1852,25.2005,25.1699,25.1852,15200.0
2014-03-26 14:35:00,32.88,32.9,32.87,32.87,19600.0,25.1852,25.2005,25.1775,25.1775,19600.0
2014-03-26 14:40:00,32.87,32.92,32.87,32.92,14000.0,25.1775,25.2158,25.1775,25.2158,14000.0
2014-03-26 14:45:00,32.92,32.95,32.92,32.94,24200.0,25.2158,25.2388,25.2158,25.2312,24200.0
2014-03-26 14:50:00,32.95,32.95,32.9,32.93,29400.0,25.2388,25.2388,25.2005,25.2235,29400.0
2014-03-26 14:55:00,32.93,32.93,32.91,32.91,16200.0,25.2235,25.2235,25.2082,25.2082,16200.0
2014-03-26 15:00:00,32.92,32.93,32.9,32.91,20600.0,25.2158,25.2235,25.2005,25.2082,20600.0
2014-03-26 15:05:00,32.92,32.94,32.92,32.94,15400.0,25.2158,25.2312,25.2158,25.2312,15400.0
2014-03-26 15:10:00,32.94,32.95,32.93,32.94,10400.0,25.2312,25.2388,25.2235,25.2312,10400.0
2014-03-26 15:15:00,32.95,32.98,32.94,32.96,14800.0,25.2388,25.2618,25.2312,25.2465,14800.0
2014-03-26 15:20:00,32.96,32.96,32.94,32.94,13200.0,25.2465,25.2465,25.2312,25.2312,13200.0
2014-03-26 15:25:00,32.94,32.94,32.91,32.92,16800.0,25.2312,25.2312,25.2082,25.2158,16800.0
2014-03-26 15:30:00,32.91,32.95,32.91,32.95,13800.0,25.2082,25.2388,25.2082,25.2388,13800.0
2014-03-26 15:35:00,32.95,32.95,32.93,32.94,18400.0,25.2388,25.2388,25.2235,25.2312,18400.0
2014-03-26 15:40:00,32.95,32.95,32.92,32.92,27000.0,25.2388,25.2388,25.2158,25.2158,27000.0
2014-03-26 15:45:00,32.93,32.93,32.87,32.87,38200.0,25.2235,25.2235,25.1775,25.1775,38200.0
2014-03-26 15:50:00,32.87,32.88,32.85,32.87,45600.0,25.1775,25.1852,25.1622,25.1775,45600.0
2014-03-26 15:55:00,32.87,32.88,32.8,32.82,154400.0,25.1775,25.1852,25.1239,25.1392,154400.0
2014-03-27 09:30:00,32.82,32.94,32.77,32.89,12600.0,25.1392,25.2312,25.1009,25.1929,12600.0
2014-03-27 09:35:00,32.89,32.89,32.71,32.82,25800.0,25.1929,25.1929,25.055,25.1392,25800.0
2014-03-27 09:40:00,32.83,32.91,32.72,32.83,54600.0,25.1469,25.2082,25.0626,25.1469,54600.0
2014-03-27 09:45:00,32.78,32.9,32.63,32.65,65200.0,25.1086,25.2005,24.9937,25.009,65200.0
2014-03-27 09:50:00,32.64,32.66,32.55,32.64,39200.0,25.0014,25.0167,24.9324,25.0014,39200.0
2014-03-27 09:55:00,32.69,32.75,32.64,32.64,16200.0,25.0397,25.0856,25.0014,25.0014,16200.0
2014-03-27 10:00:00,32.63,32.73,32.61,32.73,23600.0,24.9937,25.0703,24.9784,25.0703,23600.0
2014-03-27 10:05:00,32.76,32.86,32.74,32.86,39800.0,25.0933,25.1699,25.078,25.1699,39800.0
2014-03-27 10:10:00,32.84,32.84,32.77,32.79,33000.0,25.1546,25.1546,25.1009,25.1163,33000.0
2014-03-27 10:15:00,32.82,32.85,32.82,32.84,8000.0,25.1392,25.1622,25.1392,25.1546,8000.0
2014-03-27 10:20:00,32.85,32.85,32.8,32.83,13400.0,25.1622,25.1622,25.1239,25.1469,13400.0
2014-03-27 10:25:00,32.84,32.84,32.76,32.76,17200.0,25.1546,25.1546,25.0933,25.0933,17200.0
2014-03-27 10:30:00,32.8,32.84,32.79,32.82,26800.0,25.1239,25.1546,25.1163,25.1392,26800.0
2014-03-27 10:35:00,32.82,32.85,32.78,32.79,64000.0,25.1392,25.1622,25.1086,25.1163,64000.0
2014-03-27 10:40:00,32.8,32.84,32.77,32.79,12000.0,25.1239,25.1546,25.1009,25.1163,12000.0
2014-03-27 10:45:00,32.79,32.83,32.77,32.77,8400.0,25.1163,25.1469,25.1009,25.1009,8400.0
2014-03-27 10:50:00,32.77,32.77,32.7,32.72,11600.0,25.1009,25.1009,25.0473,25.0626,11600.0
2014-03-27 10:55:00,32.74,32.77,32.72,32.73,20000.0,25.078,25.1009,25.0626,25.0703,20000.0
2014-03-27 11:00:00,32.74,32.77,32.73,32.74,10600.0,25.078,25.1009,25.0703,25.078,10600.0
2014-03-27 11:05:00,32.74,32.77,32.72,32.73,11600.0,25.078,25.1009,25.0626,25.0703,11600.0
2014-03-27 11:10:00,32.73,32.76,32.71,32.73,20400.0,25.0703,25.0933,25.055,25.0703,20400.0
2014-03-27 11:15:00,32.75,32.79,32.75,32.78,3400.0,25.0856,25.1163,25.0856,25.1086,3400.0
2014-03-27 11:20:00,32.78,32.78,32.73,32.76,14600.0,25.1086,25.1086,25.0703,25.0933,14600.0
2014-03-27 11:25:00,32.78,32.79,32.75,32.76,13800.0,25.1086,25.1163,25.0856,25.0933,13800.0
2014-03-27 11:30:00,32.75,32.77,32.74,32.76,8400.0,25.0856,25.1009,25.078,25.0933,8400.0
2014-03-27 11:35:00,32.76,32.77,32.72,32.77,23200.0,25.0933,25.1009,25.0626,25.1009,23200.0
2014-03-27 11:40:00,32.76,32.76,32.71,32.71,11600.0,25.0933,25.0933,25.055,25.055,11600.0
2014-03-27 11:45:00,32.69,32.69,32.65,32.67,7200.0,25.0397,25.0397,25.009,25.0243,7200.0
2014-03-27 11:50:00,32.67,32.69,32.63,32.63,23000.0,25.0243,25.0397,24.9937,24.9937,23000.0
2014-03-27 11:55:00,32.63,32.65,32.61,32.63,34200.0,24.9937,25.009,24.9784,24.9937,34200.0
2014-03-27 12:00:00,32.63,32.63,32.61,32.63,7600.0,24.9937,24.9937,24.9784,24.9937,7600.0
2014-03-27 12:05:00,32.62,32.63,32.61,32.63,5000.0,24.986,24.9937,24.9784,24.9937,5000.0
2014-03-27 12:10:00,32.6,32.69,32.6,32.68,7000.0,24.9707,25.0397,24.9707,25.032,7000.0
2014-03-27 12:15:00,32.68,32.74,32.68,32.72,7800.0,25.032,25.078,25.032,25.0626,7800.0
2014-03-27 12:20:00,32.72,32.74,32.71,32.71,8600.0,25.0626,25.078,25.055,25.055,8600.0
2014-03-27 12:25:00,32.72,32.74,32.71,32.72,8400.0,25.0626,25.078,25.055,25.0626,8400.0
2014-03-27 12:30:00,32.74,32.74,32.72,32.72,11800.0,25.078,25.078,25.0626,25.0626,11800.0
2014-03-27 12:35:00,32.72,32.73,32.7,32.73,7000.0,25.0626,25.0703,25.0473,25.0703,7000.0
2014-03-27 12:40:00,32.75,32.77,32.71,32.77,55000.0,25.0856,25.1009,25.055,25.1009,55000.0
2014-03-27 12:45:00,32.77,32.8,32.76,32.79,80000.0,25.1009,25.1239,25.0933,25.1163,80000.0
2014-03-27 12:50:00,32.79,32.79,32.77,32.78,4000.0,25.1163,25.1163,25.1009,25.1086,4000.0
2014-03-27 12:55:00,32.77,32.8,32.77,32.79,3800.0,25.1009,25.1239,25.1009,25.1163,3800.0
2014-03-27 13:00:00,32.8,32.81,32.78,32.8,19800.0,25.1239,25.1316,25.1086,25.1239,19800.0
2014-03-27 13:05:00,32.8,32.8,32.76,32.76,9800.0,25.1239,25.1239,25.0933,25.0933,9800.0
2014-03-27 13:10:00,32.75,32.75,32.73,32.74,6000.0,25.0856,25.0856,25.0703,25.078,6000.0
2014-03-27 13:15:00,32.74,32.75,32.73,32.74,8200.0,25.078,25.0856,25.0703,25.078,8200.0
2014-03-27 13:20:00,32.74,32.77,32.73,32.77,3400.0,25.078,25.1009,25.0703,25.1009,3400.0
2014-03-27 13:25:00,32.77,32.78,32.74,32.76,5600.0,25.1009,25.1086,25.078,25.0933,5600.0
2014-03-27 13:30:00,32.76,32.77,32.72,32.72,6000.0,25.0933,25.1009,25.0626,25.0626,6000.0
2014-03-27 13:35:00,32.71,32.72,32.7,32.7,5800.0,25.055,25.0626,25.0473,25.0473,5800.0
2014-03-27 13:40:00,32.7,32.74,32.7,32.74,5800.0,25.0473,25.078,25.0473,25.078,5800.0
2014-03-27 13:45:00,32.73,32.73,32.72,32.72,5400.0,25.0703,25.0703,25.0626,25.0626,5400.0
2014-03-27 13:50:00,32.72,32.73,32.71,32.73,5600.0,25.0626,25.0703,25.055,25.0703,5600.0
2014-03-27 13:55:00,32.73,32.73,32.67,32.67,18000.0,25.0703,25.0703,25.0243,25.0243,18000.0
2014-03-27 14:00:00,32.67,32.69,32.66,32.67,16000.0,25.0243,25.0397,25.0167,25.0243,16000.0
2014-03-27 14:05:00,32.68,32.72,32.68,32.71,8000.0,25.032,25.0626,25.032,25.055,8000.0
2014-03-27 14:10:00,32.7,32.73,32.7,32.72,8200.0,25.0473,25.0703,25.0473,25.0626,8200.0
2014-03-27 14:15:00,32.71,32.72,32.69,32.71,7400.0,25.055,25.0626,25.0397,25.055,7400.0
2014-03-27 14:20:00,32.71,32.74,32.71,32.73,7000.0,25.055,25.078,25.055,25.0703,7000.0
2014-03-27 14:25:00,32.74,32.77,32.74,32.75,11600.0,25.078,25.1009,25.078,25.0856,11600.0
2014-03-27 14:30:00,32.76,32.77,32.76,32.76,10800.0,25.0933,25.1009,25.0933,25.0933,10800.0
2014-03-27 14:35:00,32.76,32.76,32.73,32.75,8600.0,25.0933,25.0933,25.0703,25.0856,8600.0
2014-03-27 14:40:00,32.76,32.77,32.74,32.74,25400.0,25.0933,25.1009,25.078,25.078,25400.0
2014-03-27 14:45:00,32.73,32.74,32.72,32.74,11400.0,25.0703,25.078,25.0626,25.078,11400.0
2014-03-27 14:50:00,32.76,32.76,32.72,32.73,11200.0,25.0933,25.0933,25.0626,25.0703,11200.0
2014-03-27 14:55:00,32.74,32.77,32.74,32.76,5800.0,25.078,25.1009,25.078,25.0933,5800.0
2014-03-27 15:00:00,32.75,32.76,32.73,32.76,13200.0,25.0856,25.0933,25.0703,25.0933,13200.0
2014-03-27 15:05:00,32.75,32.77,32.74,32.77,9600.0,25.0856,25.1009,25.078,25.1009,9600.0
2014-03-27 15:10:00,32.76,32.77,32.75,32.76,13200.0,25.0933,25.1009,25.0856,25.0933,13200.0
2014-03-27 15:15:00,32.77,32.77,32.74,32.74,23200.0,25.1009,25.1009,25.078,25.078,23200.0
2014-03-27 15:20:00,32.76,32.77,32.76,32.77,15600.0,25.0933,25.1009,25.0933,25.1009,15600.0
2014-03-27 15:25:00,32.77,32.81,32.77,32.79,19200.0,25.1009,25.1316,25.1009,25.1163,19200.0
2014-03-27 15:30:00,32.81,32.83,32.8,32.82,29600.0,25.1316,25.1469,25.1239,25.1392,29600.0
2014-03-27 15:35:00,32.82,32.84,32.81,32.84,25600.0,25.1392,25.1546,25.1316,25.1546,25600.0
2014-03-27 15:40:00,32.84,32.84,32.81,32.82,26000.0,25.1546,25.1546,25.1316,25.1392,26000.0
2014-03-27 15:45:00,32.82,32.83,32.77,32.77,30600.0,25.1392,25.1469,25.1009,25.1009,30600.0
2014-03-27 15:50:00,32.77,32.8,32.76,32.8,62400.0,25.1009,25.1239,25.0933,25.1239,62400.0
2014-03-27 15:55:00,32.79,32.8,32.76,32.77,76400.0,25.1163,25.1239,25.0933,25.1009,76400.0
2014-03-28 09:30:00,32.81,33.08,32.79,33.08,48800.0,25.1316,25.3384,25.1163,25.3384,48800.0
2014-03-28 09:35:00,33.02,33.13,33.01,33.13,55400.0,25.2924,25.3767,25.2848,25.3767,55400.0
2014-03-28 09:40:00,33.15,33.24,33.15,33.2,30400.0,25.392,25.4609,25.392,25.4303,30400.0
2014-03-28 09:45:00,33.23,33.29,33.21,33.29,8000.0,25.4533,25.4992,25.438,25.4992,8000.0
2014-03-28 09:50:00,33.27,33.28,33.21,33.24,15200.0,25.4839,25.4916,25.438,25.4609,15200.0
2014-03-28 09:55:00,33.24,33.32,33.23,33.24,31200.0,25.4609,25.5222,25.4533,25.4609,31200.0
2014-03-28 10:00:00,33.24,33.33,33.22,33.31,11200.0,25.4609,25.5299,25.4456,25.5146,11200.0
2014-03-28 10:05:00,33.33,33.35,33.3,33.34,20800.0,25.5299,25.5452,25.5069,25.5375,20800.0
2014-03-28 10:10:00,33.35,33.36,33.3,33.34,11800.0,25.5452,25.5529,25.5069,25.5375,11800.0
2014-03-28 10:15:00,33.33,33.36,33.31,33.33,7000.0,25.5299,25.5529,25.5146,25.5299,7000.0
2014-03-28 10:20:00,33.34,33.36,33.29,33.36,10800.0,25.5375,25.5529,25.4992,25.5529,10800.0
2014-03-28 10:25:00,33.35,33.35,33.24,33.26,10600.0,25.5452,25.5452,25.4609,25.4763,10600.0
2014-03-28 10:30:00,33.27,33.31,33.2,33.2,39000.0,25.4839,25.5146,25.4303,25.4303,39000.0
2014-03-28 10:35:00,33.23,33.34,33.23,33.33,4400.0,25.4533,25.5375,25.4533,25.5299,4400.0
2014-03-28 10:40:00,33.35,33.37,33.3,33.33,12000.0,25.5452,25.5605,25.5069,25.5299,12000.0
2014-03-28 10:45:00,33.32,33.35,33.31,33.32,13000.0,25.5222,25.5452,25.5146,25.5222,13000.0
2014-03-28 10:50:00,33.33,33.38,33.29,33.38,25200.0,25.5299,25.5682,25.4992,25.5682,25200.0
2014-03-28 10:55:00,33.4,33.4,33.3,33.32,17600.0,25.5835,25.5835,25.5069,25.5222,17600.0
2014-03-28 11:00:00,33.34,33.36,33.34,33.35,9800.0,25.5375,25.5529,25.5375,25.5452,9800.0
2014-03-28 11:05:00,33.35,33.38,33.35,33.37,7400.0,25.5452,25.5682,25.5452,25.5605,7400.0
2014-03-28 11:10:00,33.37,33.42,33.37,33.42,6200.0,25.5605,25.5988,25.5605,25.5988,6200.0
2014-03-28 11:15:00,33.43,33.48,33.42,33.44,20600.0,25.6065,25.6448,25.5988,25.6141,20600.0
2014-03-28 11:20:00,33.45,33.46,33.43,33.43,6800.0,25.6218,25.6295,25.6065,25.6065,6800.0
2014-03-28 11:25:00,33.45,33.45,33.4,33.41,9800.0,25.6218,25.6218,25.5835,25.5912,9800.0
2014-03-28 11:30:00,33.41,33.42,33.38,33.38,9400.0,25.5912,25.5988,25.5682,25.5682,9400.0
2014-03-28 11:35:00,33.38,33.4,33.38,33.38,12800.0,25.5682,25.5835,25.5682,25.5682,12800.0
2014-03-28 11:40:00,33.38,33.41,33.37,33.41,14200.0,25.5682,25.5912,25.5605,25.5912,14200.0
2014-03-28 11:45:00,33.4,33.41,33.35,33.38,43800.0,25.5835,25.5912,25.5452,25.5682,43800.0
2014-03-28 11:50:00,33.38,33.4,33.38,33.39,6800.0,25.5682,25.5835,25.5682,25.5758,6800.0
2014-03-28 11:55:00,33.38,33.39,33.35,33.35,29600.0,25.5682,25.5758,25.5452,25.5452,29600.0
2014-03-28 12:00:00,33.36,33.38,33.35,33.38,46400.0,25.5529,25.5682,25.5452,25.5682,46400.0
2014-03-28 12:05:00,33.37,33.38,33.32,33.38,33000.0,25.5605,25.5682,25.5222,25.5682,33000.0
2014-03-28 12:10:00,33.38,33.38,33.37,33.37,6000.0,25.5682,25.5682,25.5605,25.5605,6000.0
2014-03-28 12:15:00,33.37,33.38,33.37,33.38,8200.0,25.5605,25.5682,25.5605,25.5682,8200.0
2014-03-28 12:20:00,33.38,33.38,33.35,33.38,6000.0,25.5682,25.5682,25.5452,25.5682,6000.0
2014-03-28 12:25:00,33.38,33.38,33.32,33.33,9600.0,25.5682,25.5682,25.5222,25.5299,9600.0
2014-03-28 12:30:00,33.33,33.37,33.33,33.35,9200.0,25.5299,25.5605,25.5299,25.5452,9200.0
2014-03-28 12:35:00,33.35,33.36,33.32,33.33,11600.0,25.5452,25.5529,25.5222,25.5299,11600.0
2014-03-28 12:40:00,33.33,33.35,33.31,33.31,15000.0,25.5299,25.5452,25.5146,25.5146,15000.0
2014-03-28 12:45:00,33.31,33.33,33.31,33.33,4200.0,25.5146,25.5299,25.5146,25.5299,4200.0
2014-03-28 12:50:00,33.32,33.35,33.31,33.34,20000.0,25.5222,25.5452,25.5146,25.5375,20000.0
2014-03-28 12:55:00,33.34,33.36,33.33,33.33,6200.0,25.5375,25.5529,25.5299,25.5299,6200.0
2014-03-28 13:00:00,33.34,33.35,33.32,33.32,12000.0,25.5375,25.5452,25.5222,25.5222,12000.0
2014-03-28 13:05:00,33.31,33.32,33.31,33.32,5000.0,25.5146,25.5222,25.5146,25.5222,5000.0
2014-03-28 13:10:00,33.3,33.3,33.27,33.27,12800.0,25.5069,25.5069,25.4839,25.4839,12800.0
2014-03-28 13:15:00,33.28,33.28,33.27,33.28,5600.0,25.4916,25.4916,25.4839,25.4916,5600.0
2014-03-28 13:20:00,33.28,33.31,33.27,33.31,6000.0,25.4916,25.5146,25.4839,25.5146,6000.0
2014-03-28 13:25:00,33.31,33.31,33.29,33.31,7800.0,25.5146,25.5146,25.4992,25.5146,7800.0
2014-03-28 13:30:00,33.31,33.31,33.3,33.31,56200.0,25.5146,25.5146,25.5069,25.5146,56200.0
2014-03-28 13:35:00,33.33,33.36,33.33,33.35,60200.0,25.5299,25.5529,25.5299,25.5452,60200.0
2014-03-28 13:40:00,33.35,33.38,33.35,33.37,6600.0,25.5452,25.5682,25.5452,25.5605,6600.0
2014-03-28 13:45:00,33.38,33.4,33.38,33.4,7600.0,25.5682,25.5835,25.5682,25.5835,7600.0
2014-03-28 13:50:00,33.4,33.44,33.4,33.43,14000.0,25.5835,25.6141,25.5835,25.6065,14000.0
2014-03-28 13:55:00,33.43,33.43,33.4,33.4,7800.0,25.6065,25.6065,25.5835,25.5835,7800.0
2014-03-28 14:00:00,33.41,33.42,33.39,33.42,6800.0,25.5912,25.5988,25.5758,25.5988,6800.0
2014-03-28 14:05:00,33.42,33.42,33.35,33.37,26200.0,25.5988,25.5988,25.5452,25.5605,26200.0
2014-03-28 14:10:00,33.35,33.35,33.31,33.33,14000.0,25.5452,25.5452,25.5146,25.5299,14000.0
2014-03-28 14:15:00,33.33,33.33,33.22,33.24,32600.0,25.5299,25.5299,25.4456,25.4609,32600.0
2014-03-28 14:20:00,33.26,33.29,33.26,33.28,6800.0,25.4763,25.4992,25.4763,25.4916,6800.0
2014-03-28 14:25:00,33.27,33.34,33.27,33.32,9000.0,25.4839,25.5375,25.4839,25.5222,9000.0
2014-03-28 14:30:00,33.31,33.33,33.29,33.33,4200.0,25.5146,25.5299,25.4992,25.5299,4200.0
2014-03-28 14:35:00,33.32,33.32,33.3,33.31,5000.0,25.5222,25.5222,25.5069,25.5146,5000.0
2014-03-28 14:40:00,33.32,33.36,33.32,33.36,14800.0,25.5222,25.5529,25.5222,25.5529,14800.0
2014-03-28 14:45:00,33.35,33.38,33.34,33.38,10800.0,25.5452,25.5682,25.5375,25.5682,10800.0
2014-03-28 14:50:00,33.38,33.43,33.38,33.43,21600.0,25.5682,25.6065,25.5682,25.6065,21600.0
2014-03-28 14:55:00,33.42,33.47,33.41,33.47,11000.0,25.5988,25.6371,25.5912,25.6371,11000.0
2014-03-28 15:00:00,33.46,33.47,33.44,33.44,12400.0,25.6295,25.6371,25.6141,25.6141,12400.0
2014-03-28 15:05:00,33.43,33.44,33.4,33.41,16200.0,25.6065,25.6141,25.5835,25.5912,16200.0
2014-03-28 15:10:00,33.41,33.42,33.38,33.38,20200.0,25.5912,25.5988,25.5682,25.5682,20200.0
2014-03-28 15:15:00,33.38,33.42,33.37,33.41,16000.0,25.5682,25.5988,25.5605,25.5912,16000.0
2014-03-28 15:20:00,33.41,33.42,33.38,33.41,13000.0,25.5912,25.5988,25.5682,25.5912,13000.0
2014-03-28 15:25:00,33.41,33.42,33.39,33.42,22000.0,25.5912,25.5988,25.5758,25.5988,22000.0
2014-03-28 15:30:00,33.41,33.43,33.4,33.4,17200.0,25.5912,25.6065,25.5835,25.5835,17200.0
2014-03-28 15:35:00,33.4,33.41,33.38,33.4,23000.0,25.5835,25.5912,25.5682,25.5835,23000.0
2014-03-28 15:40:00,33.39,33.42,33.39,33.42,15400.0,25.5758,25.5988,25.5758,25.5988,15400.0
2014-03-28 15:45:00,33.42,33.42,33.38,33.4,24400.0,25.5988,25.5988,25.5682,25.5835,24400.0
2014-03-28 15:50:00,33.4,33.41,33.35,33.36,50200.0,25.5835,25.5912,25.5452,25.5529,50200.0
2014-03-28 15:55:00,33.35,33.41,33.35,33.41,96000.0,25.5452,25.5912,25.5452,25.5912,96000.0
2014-03-31 09:30:00,33.48,33.58,33.38,33.4,25800.0,25.6448,25.7214,25.5682,25.5835,25800.0
2014-03-31 09:35:00,33.36,33.46,33.35,33.45,11000.0,25.5529,25.6295,25.5452,25.6218,11000.0
2014-03-31 09:40:00,33.47,33.47,33.29,33.29,30800.0,25.6371,25.6371,25.4992,25.4992,30800.0
2014-03-31 09:45:00,33.3,33.36,33.27,33.27,15600.0,25.5069,25.5529,25.4839,25.4839,15600.0
2014-03-31 09:50:00,33.29,33.34,33.27,33.28,18000.0,25.4992,25.5375,25.4839,25.4916,18000.0
2014-03-31 09:55:00,33.29,33.38,33.29,33.35,19800.0,25.4992,25.5682,25.4992,25.5452,19800.0
2014-03-31 10:00:00,33.37,33.38,33.34,33.38,22200.0,25.5605,25.5682,25.5375,25.5682,22200.0
2014-03-31 10:05:00,33.37,33.37,33.32,33.33,8800.0,25.5605,25.5605,25.5222,25.5299,8800.0
2014-03-31 10:10:00,33.35,33.41,33.33,33.33,10800.0,25.5452,25.5912,25.5299,25.5299,10800.0
2014-03-31 10:15:00,33.35,33.38,33.34,33.35,5000.0,25.5452,25.5682,25.5375,25.5452,5000.0
2014-03-31 10:20:00,33.35,33.37,33.32,33.35,7200.0,25.5452,25.5605,25.5222,25.5452,7200.0
2014-03-31 10:25:00,33.35,33.43,33.34,33.37,8600.0,25.5452,25.6065,25.5375,25.5605,8600.0
2014-03-31 10:30:00,33.37,33.46,33.37,33.41,10200.0,25.5605,25.6295,25.5605,25.5912,10200.0
2014-03-31 10:35:00,33.39,33.44,33.33,33.36,21400.0,25.5758,25.6141,25.5299,25.5529,21400.0
2014-03-31 10:40:00,33.38,33.46,33.38,33.43,6800.0,25.5682,25.6295,25.5682,25.6065,6800.0
2014-03-31 10:45:00,33.43,33.48,33.43,33.47,12600.0,25.6065,25.6448,25.6065,25.6371,12600.0
2014-03-31 10:50:00,33.5,33.51,33.48,33.49,6800.0,25.6601,25.6678,25.6448,25.6524,6800.0
2014-03-31 10:55:00,33.47,33.52,33.43,33.44,75200.0,25.6371,25.6754,25.6065,25.6141,75200.0
2014-03-31 11:00:00,33.45,33.45,33.32,33.35,83400.0,25.6218,25.6218,25.5222,25.5452,83400.0
2014-03-31 11:05:00,33.37,33.38,33.34,33.34,38000.0,25.5605,25.5682,25.5375,25.5375,38000.0
2014-03-31 11:10:00,33.35,33.38,33.35,33.38,3600.0,25.5452,25.5682,25.5452,25.5682,3600.0
2014-03-31 11:15:00,33.35,33.38,33.35,33.37,7800.0,25.5452,25.5682,25.5452,25.5605,7800.0
2014-03-31 11:20:00,33.35,33.38,33.3,33.32,12800.0,25.5452,25.5682,25.5069,25.5222,12800.0
2014-03-31 11:25:00,33.32,33.37,33.31,33.35,10000.0,25.5222,25.5605,25.5146,25.5452,10000.0
2014-03-31 11:30:00,33.35,33.35,33.33,33.33,5000.0,25.5452,25.5452,25.5299,25.5299,5000.0
2014-03-31 11:35:00,33.36,33.38,33.34,33.35,7000.0,25.5529,25.5682,25.5375,25.5452,7000.0
2014-03-31 11:40:00,33.34,33.42,33.34,33.42,19800.0,25.5375,25.5988,25.5375,25.5988,19800.0
2014-03-31 11:45:00,33.43,33.46,33.41,33.46,5200.0,25.6065,25.6295,25.5912,25.6295,5200.0
2014-03-31 11:50:00,33.45,33.48,33.45,33.45,4600.0,25.6218,25.6448,25.6218,25.6218,4600.0
2014-03-31 11:55:00,33.46,33.49,33.45,33.48,26200.0,25.6295,25.6524,25.6218,25.6448,26200.0
2014-03-31 12:00:00,33.48,33.54,33.45,33.54,17400.0,25.6448,25.6907,25.6218,25.6907,17400.0
2014-03-31 12:05:00,33.54,33.55,33.52,33.52,6200.0,25.6907,25.6984,25.6754,25.6754,6200.0
2014-03-31 12:10:00,33.53,33.53,33.49,33.52,3800.0,25.6831,25.6831,25.6524,25.6754,3800.0
2014-03-31 12:15:00,33.51,33.53,33.47,33.52,33000.0,25.6678,25.6831,25.6371,25.6754,33000.0
2014-03-31 12:20:00,33.5,33.53,33.49,33.49,6600.0,25.6601,25.6831,25.6524,25.6524,6600.0
2014-03-31 12:25:00,33.5,33.51,33.49,33.5,2600.0,25.6601,25.6678,25.6524,25.6601,2600.0
2014-03-31 12:30:00,33.52,33.55,33.52,33.52,8200.0,25.6754,25.6984,25.6754,25.6754,8200.0
2014-03-31 12:35:00,33.52,33.53,33.51,33.51,8000.0,25.6754,25.6831,25.6678,25.6678,8000.0
2014-03-31 12:40:00,33.52,33.55,33.51,33.51,13200.0,25.6754,25.6984,25.6678,25.6678,13200.0
2014-03-31 12:45:00,33.51,33.52,33.5,33.51,14600.0,25.6678,25.6754,25.6601,25.6678,14600.0
2014-03-31 12:50:00,33.51,33.51,33.49,33.51,9600.0,25.6678,25.6678,25.6524,25.6678,9600.0
2014-03-31 12:55:00,33.51,33.51,33.49,33.49,15600.0,25.6678,25.6678,25.6524,25.6524,15600.0
2014-03-31 13:00:00,33.49,33.49,33.4,33.41,40400.0,25.6524,25.6524,25.5835,25.5912,40400.0
2014-03-31 13:05:00,33.41,33.45,33.41,33.45,6000.0,25.5912,25.6218,25.5912,25.6218,6000.0
2014-03-31 13:10:00,33.45,33.46,33.43,33.43,10600.0,25.6218,25.6295,25.6065,25.6065,10600.0
2014-03-31 13:15:00,33.42,33.44,33.41,33.44,9800.0,25.5988,25.6141,25.5912,25.6141,9800.0
2014-03-31 13:20:00,33.44,33.44,33.41,33.42,7600.0,25.6141,25.6141,25.5912,25.5988,7600.0
2014-03-31 13:25:00,33.43,33.47,33.43,33.44,7400.0,25.6065,25.6371,25.6065,25.6141,7400.0
2014-03-31 13:30:00,33.44,33.47,33.44,33.47,5800.0,25.6141,25.6371,25.6141,25.6371,5800.0
2014-03-31 13:35:00,33.47,33.48,33.39,33.4,32000.0,25.6371,25.6448,25.5758,25.5835,32000.0
2014-03-31 13:40:00,33.4,33.46,33.39,33.45,5200.0,25.5835,25.6295,25.5758,25.6218,5200.0
2014-03-31 13:45:00,33.45,33.45,33.41,33.42,9200.0,25.6218,25.6218,25.5912,25.5988,9200.0
2014-03-31 13:50:00,33.42,33.42,33.38,33.41,10000.0,25.5988,25.5988,25.5682,25.5912,10000.0
2014-03-31 13:55:00,33.41,33.41,33.38,33.4,9800.0,25.5912,25.5912,25.5682,25.5835,9800.0
2014-03-31 14:00:00,33.4,33.41,33.36,33.36,19400.0,25.5835,25.5912,25.5529,25.5529,19400.0
2014-03-31 14:05:00,33.35,33.41,33.35,33.41,16600.0,25.5452,25.5912,25.5452,25.5912,16600.0
2014-03-31 14:10:00,33.41,33.42,33.41,33.42,10000.0,25.5912,25.5988,25.5912,25.5988,10000.0
2014-03-31 14:15:00,33.43,33.45,33.42,33.43,14600.0,25.6065,25.6218,25.5988,25.6065,14600.0
2014-03-31 14:20:00,33.42,33.43,33.38,33.38,10400.0,25.5988,25.6065,25.5682,25.5682,10400.0
2014-03-31 14:25:00,33.38,33.38,33.35,33.36,13600.0,25.5682,25.5682,25.5452,25.5529,13600.0
2014-03-31 14:30:00,33.37,33.39,33.34,33.35,17000.0,25.5605,25.5758,25.5375,25.5452,17000.0
2014-03-31 14:35:00,33.35,33.38,33.34,33.35,19600.0,25.5452,25.5682,25.5375,25.5452,19600.0
2014-03-31 14:40:00,33.35,33.35,33.33,33.35,12600.0,25.5452,25.5452,25.5299,25.5452,12600.0
2014-03-31 14:45:00,33.35,33.37,33.33,33.37,15400.0,25.5452,25.5605,25.5299,25.5605,15400.0
2014-03-31 14:50:00,33.37,33.38,33.35,33.38,27400.0,25.5605,25.5682,25.5452,25.5682,27400.0
2014-03-31 14:55:00,33.38,33.41,33.38,33.4,21000.0,25.5682,25.5912,25.5682,25.5835,21000.0
2014-03-31 15:00:00,33.41,33.41,33.38,33.38,12600.0,25.5912,25.5912,25.5682,25.5682,12600.0
2014-03-31 15:05:00,33.38,33.39,33.35,33.35,17800.0,25.5682,25.5758,25.5452,25.5452,17800.0
2014-03-31 15:10:00,33.35,33.38,33.35,33.38,19400.0,25.5452,25.5682,25.5452,25.5682,19400.0
2014-03-31 15:15:00,33.38,33.4,33.35,33.37,14600.0,25.5682,25.5835,25.5452,25.5605,14600.0
2014-03-31 15:20:00,33.38,33.38,33.35,33.38,23200.0,25.5682,25.5682,25.5452,25.5682,23200.0
2014-03-31 15:25:00,33.38,33.39,33.38,33.38,38000.0,25.5682,25.5758,25.5682,25.5682,38000.0
2014-03-31 15:30:00,33.38,33.39,33.38,33.39,16800.0,25.5682,25.5758,25.5682,25.5758,16800.0
2014-03-31 15:35:00,33.39,33.42,33.39,33.4,23200.0,25.5758,25.5988,25.5758,25.5835,23200.0
2014-03-31 15:40:00,33.41,33.41,33.33,33.33,58000.0,25.5912,25.5912,25.5299,25.5299,58000.0
2014-03-31 15:45:00,33.33,33.35,33.31,33.34,40000.0,25.5299,25.5452,25.5146,25.5375,40000.0
2014-03-31 15:50:00,33.34,33.34,33.3,33.33,40600.0,25.5375,25.5375,25.5069,25.5299,40600.0
2014-03-31 15:55:00,33.33,33.33,33.31,33.33,77800.0,25.5299,25.5299,25.5146,25.5299,77800.0
2014-04-01 09:30:00,33.41,33.48,33.34,33.42,23600.0,25.5912,25.6448,25.5375,25.5988,23600.0
2014-04-01 09:35:00,33.43,33.67,33.43,33.67,37200.0,25.6065,25.7903,25.6065,25.7903,37200.0
2014-04-01 09:40:00,33.66,33.68,33.52,33.52,23600.0,25.7827,25.798,25.6754,25.6754,23600.0
2014-04-01 09:45:00,33.52,33.63,33.52,33.63,12200.0,25.6754,25.7597,25.6754,25.7597,12200.0
2014-04-01 09:50:00,33.62,33.69,33.62,33.68,36000.0,25.752,25.8056,25.752,25.798,36000.0
2014-04-01 09:55:00,33.68,33.73,33.67,33.73,13200.0,25.798,25.8363,25.7903,25.8363,13200.0
2014-04-01 10:00:00,33.74,33.8,33.72,33.8,26200.0,25.8439,25.8899,25.8286,25.8899,26200.0
2014-04-01 10:05:00,33.81,33.83,33.78,33.82,19000.0,25.8975,25.9129,25.8746,25.9052,19000.0
2014-04-01 10:10:00,33.81,33.83,33.78,33.8,25000.0,25.8975,25.9129,25.8746,25.8899,25000.0
2014-04-01 10:15:00,33.81,33.88,33.81,33.87,21800.0,25.8975,25.9512,25.8975,25.9435,21800.0
2014-04-01 10:20:00,33.85,33.89,33.85,33.88,37800.0,25.9282,25.9588,25.9282,25.9512,37800.0
2014-04-01 10:25:00,33.87,33.88,33.84,33.88,16800.0,25.9435,25.9512,25.9205,25.9512,16800.0
2014-04-01 10:30:00,33.88,33.96,33.88,33.96,58400.0,25.9512,26.0124,25.9512,26.0124,58400.0
2014-04-01 10:35:00,33.97,34.02,33.95,34.0,24000.0,26.0201,26.0584,26.0048,26.0431,24000.0
2014-04-01 10:40:00,34.0,34.0,33.94,33.97,13000.0,26.0431,26.0431,25.9971,26.0201,13000.0
2014-04-01 10:45:00,33.97,33.97,33.91,33.91,115600.0,26.0201,26.0201,25.9741,25.9741,115600.0
2014-04-01 10:50:00,33.92,33.94,33.89,33.9,17200.0,25.9818,25.9971,25.9588,25.9665,17200.0
2014-04-01 10:55:00,33.89,33.9,33.85,33.87,20600.0,25.9588,25.9665,25.9282,25.9435,20600.0
2014-04-01 11:00:00,33.86,33.87,33.79,33.83,16200.0,25.9358,25.9435,25.8822,25.9129,16200.0
2014-04-01 11:05:00,33.83,33.84,33.81,33.84,17000.0,25.9129,25.9205,25.8975,25.9205,17000.0
2014-04-01 11:10:00,33.84,33.94,33.84,33.85,23800.0,25.9205,25.9971,25.9205,25.9282,23800.0
2014-04-01 11:15:00,33.85,33.92,33.85,33.92,33800.0,25.9282,25.9818,25.9282,25.9818,33800.0
2014-04-01 11:20:00,33.92,33.95,33.92,33.92,17400.0,25.9818,26.0048,25.9818,25.9818,17400.0
2014-04-01 11:25:00,33.92,33.95,33.92,33.95,26200.0,25.9818,26.0048,25.9818,26.0048,26200.0
2014-04-01 11:30:00,33.95,33.99,33.95,33.98,19600.0,26.0048,26.0354,26.0048,26.0278,19600.0
2014-04-01 11:35:00,33.98,33.98,33.92,33.92,15800.0,26.0278,26.0278,25.9818,25.9818,15800.0
2014-04-01 11:40:00,33.92,33.95,33.9,33.92,53600.0,25.9818,26.0048,25.9665,25.9818,53600.0
2014-04-01 11:45:00,33.92,33.95,33.91,33.91,6200.0,25.9818,26.0048,25.9741,25.9741,6200.0
2014-04-01 11:50:00,33.91,33.92,33.87,33.9,12200.0,25.9741,25.9818,25.9435,25.9665,12200.0
2014-04-01 11:55:00,33.88,33.91,33.86,33.88,43400.0,25.9512,25.9741,25.9358,25.9512,43400.0
2014-04-01 12:00:00,33.86,33.86,33.79,33.79,17400.0,25.9358,25.9358,25.8822,25.8822,17400.0
2014-04-01 12:05:00,33.78,33.82,33.77,33.82,14600.0,25.8746,25.9052,25.8669,25.9052,14600.0
2014-04-01 12:10:00,33.81,33.81,33.77,33.77,9400.0,25.8975,25.8975,25.8669,25.8669,9400.0
2014-04-01 12:15:00,33.77,33.83,33.77,33.83,11800.0,25.8669,25.9129,25.8669,25.9129,11800.0
2014-04-01 12:20:00,33.83,33.87,33.83,33.87,7800.0,25.9129,25.9435,25.9129,25.9435,7800.0
2014-04-01 12:25:00,33.87,33.93,33.86,33.92,28600.0,25.9435,25.9895,25.9358,25.9818,28600.0
2014-04-01 12:30:00,33.93,33.95,33.91,33.91,15600.0,25.9895,26.0048,25.9741,25.9741,15600.0
2014-04-01 12:35:00,33.91,33.92,33.91,33.91,15400.0,25.9741,25.9818,25.9741,25.9741,15400.0
2014-04-01 12:40:00,33.9,33.91,33.84,33.85,48600.0,25.9665,25.9741,25.9205,25.9282,48600.0
2014-04-01 12:45:00,33.85,33.88,33.83,33.85,18600.0,25.9282,25.9512,25.9129,25.9282,18600.0
2014-04-01 12:50:00,33.85,33.86,33.84,33.85,18400.0,25.9282,25.9358,25.9205,25.9282,18400.0
2014-04-01 12:55:00,33.85,33.85,33.77,33.77,16800.0,25.9282,25.9282,25.8669,25.8669,16800.0
2014-04-01 13:00:00,33.76,33.77,33.74,33.75,13600.0,25.8592,25.8669,25.8439,25.8516,13600.0
2014-04-01 13:05:00,33.75,33.77,33.74,33.74,24000.0,25.8516,25.8669,25.8439,25.8439,24000.0
2014-04-01 13:10:00,33.74,33.77,33.73,33.73,17400.0,25.8439,25.8669,25.8363,25.8363,17400.0
2014-04-01 13:15:00,33.73,33.76,33.73,33.75,8200.0,25.8363,25.8592,25.8363,25.8516,8200.0
2014-04-01 13:20:00,33.74,33.79,33.74,33.79,7400.0,25.8439,25.8822,25.8439,25.8822,7400.0
2014-04-01 13:25:00,33.8,33.82,33.8,33.81,19800.0,25.8899,25.9052,25.8899,25.8975,19800.0
2014-04-01 13:30:00,33.81,33.82,33.8,33.8,11800.0,25.8975,25.9052,25.8899,25.8899,11800.0
2014-04-01 13:35:00,33.8,33.8,33.78,33.8,14400.0,25.8899,25.8899,25.8746,25.8899,14400.0
2014-04-01 13:40:00,33.8,33.8,33.77,33.77,13600.0,25.8899,25.8899,25.8669,25.8669,13600.0
2014-04-01 13:45:00,33.77,33.8,33.76,33.77,16200.0,25.8669,25.8899,25.8592,25.8669,16200.0
2014-04-01 13:50:00,33.77,33.77,33.75,33.77,17000.0,25.8669,25.8669,25.8516,25.8669,17000.0
2014-04-01 13:55:00,33.77,33.78,33.73,33.76,20800.0,25.8669,25.8746,25.8363,25.8592,20800.0
2014-04-01 14:00:00,33.77,33.79,33.73,33.73,13600.0,25.8669,25.8822,25.8363,25.8363,13600.0
2014-04-01 14:05:00,33.74,33.81,33.74,33.8,17400.0,25.8439,25.8975,25.8439,25.8899,17400.0
2014-04-01 14:10:00,33.82,33.82,33.77,33.77,13400.0,25.9052,25.9052,25.8669,25.8669,13400.0
2014-04-01 14:15:00,33.77,33.78,33.74,33.74,17800.0,25.8669,25.8746,25.8439,25.8439,17800.0
2014-04-01 14:20:00,33.75,33.75,33.74,33.74,9400.0,25.8516,25.8516,25.8439,25.8439,9400.0
2014-04-01 14:25:00,33.75,33.75,33.73,33.73,18400.0,25.8516,25.8516,25.8363,25.8363,18400.0
2014-04-01 14:30:00,33.73,33.75,33.72,33.73,15800.0,25.8363,25.8516,25.8286,25.8363,15800.0
2014-04-01 14:35:00,33.73,33.76,33.72,33.74,18000.0,25.8363,25.8592,25.8286,25.8439,18000.0
2014-04-01 14:40:00,33.73,33.76,33.72,33.73,20800.0,25.8363,25.8592,25.8286,25.8363,20800.0
2014-04-01 14:45:00,33.74,33.76,33.74,33.74,14600.0,25.8439,25.8592,25.8439,25.8439,14600.0
2014-04-01 14:50:00,33.74,33.76,33.74,33.76,13200.0,25.8439,25.8592,25.8439,25.8592,13200.0
2014-04-01 14:55:00,33.76,33.79,33.74,33.76,22000.0,25.8592,25.8822,25.8439,25.8592,22000.0
2014-04-01 15:00:00,33.76,33.77,33.74,33.75,12800.0,25.8592,25.8669,25.8439,25.8516,12800.0
2014-04-01 15:05:00,33.75,33.76,33.74,33.75,18000.0,25.8516,25.8592,25.8439,25.8516,18000.0
2014-04-01 15:10:00,33.74,33.74,33.72,33.72,15400.0,25.8439,25.8439,25.8286,25.8286,15400.0
2014-04-01 15:15:00,33.72,33.74,33.72,33.73,30200.0,25.8286,25.8439,25.8286,25.8363,30200.0
2014-04-01 15:20:00,33.73,33.77,33.72,33.74,26800.0,25.8363,25.8669,25.8286,25.8439,26800.0
2014-04-01 15:25:00,33.74,33.76,33.73,33.75,19400.0,25.8439,25.8592,25.8363,25.8516,19400.0
2014-04-01 15:30:00,33.75,33.76,33.71,33.71,18200.0,25.8516,25.8592,25.821,25.821,18200.0
2014-04-01 15:35:00,33.72,33.73,33.69,33.7,36200.0,25.8286,25.8363,25.8056,25.8133,36200.0
2014-04-01 15:40:00,33.7,33.7,33.67,33.67,24600.0,25.8133,25.8133,25.7903,25.7903,24600.0
2014-04-01 15:45:00,33.68,33.68,33.67,33.68,57000.0,25.798,25.798,25.7903,25.798,57000.0
2014-04-01 15:50:00,33.68,33.68,33.65,33.66,72400.0,25.798,25.798,25.775,25.7827,72400.0
2014-04-01 15:55:00,33.66,33.66,33.6,33.62,175200.0,25.7827,25.7827,25.7367,25.752,175200.0
2014-04-02 09:30:00,33.69,33.69,33.6,33.63,5600.0,25.8056,25.8056,25.7367,25.7597,5600.0
2014-04-02 09:35:00,33.62,33.77,33.58,33.72,28000.0,25.752,25.8669,25.7214,25.8286,28000.0
2014-04-02 09:40:00,33.7,33.79,33.7,33.72,13800.0,25.8133,25.8822,25.8133,25.8286,13800.0
2014-04-02 09:45:00,33.7,33.72,33.67,33.7,14200.0,25.8133,25.8286,25.7903,25.8133,14200.0
2014-04-02 09:50:00,33.7,33.81,33.68,33.77,23800.0,25.8133,25.8975,25.798,25.8669,23800.0
2014-04-02 09:55:00,33.77,33.81,33.74,33.76,22400.0,25.8669,25.8975,25.8439,25.8592,22400.0
2014-04-02 10:00:00,33.78,33.84,33.74,33.84,25000.0,25.8746,25.9205,25.8439,25.9205,25000.0
2014-04-02 10:05:00,33.83,33.87,33.77,33.79,22800.0,25.9129,25.9435,25.8669,25.8822,22800.0
2014-04-02 10:10:00,33.8,33.81,33.77,33.81,49800.0,25.8899,25.8975,25.8669,25.8975,49800.0
2014-04-02 10:15:00,33.81,33.82,33.78,33.81,23800.0,25.8975,25.9052,25.8746,25.8975,23800.0
2014-04-02 10:20:00,33.82,33.85,33.77,33.78,36400.0,25.9052,25.9282,25.8669,25.8746,36400.0
2014-04-02 10:25:00,33.79,33.82,33.78,33.81,23400.0,25.8822,25.9052,25.8746,25.8975,23400.0
2014-04-02 10:30:00,33.81,33.88,33.78,33.83,19000.0,25.8975,25.9512,25.8746,25.9129,19000.0
2014-04-02 10:35:00,33.85,33.87,33.83,33.85,14800.0,25.9282,25.9435,25.9129,25.9282,14800.0
2014-04-02 10:40:00,33.84,33.9,33.83,33.87,22800.0,25.9205,25.9665,25.9129,25.9435,22800.0
2014-04-02 10:45:00,33.87,33.91,33.83,33.86,14800.0,25.9435,25.9741,25.9129,25.9358,14800.0
2014-04-02 10:50:00,33.87,33.88,33.84,33.85,16200.0,25.9435,25.9512,25.9205,25.9282,16200.0
2014-04-02 10:55:00,33.85,33.85,33.83,33.84,10800.0,25.9282,25.9282,25.9129,25.9205,10800.0
2014-04-02 11:00:00,33.85,33.88,33.84,33.84,11600.0,25.9282,25.9512,25.9205,25.9205,11600.0
2014-04-02 11:05:00,33.84,33.85,33.82,33.83,12000.0,25.9205,25.9282,25.9052,25.9129,12000.0
2014-04-02 11:10:00,33.84,33.84,33.73,33.74,27400.0,25.9205,25.9205,25.8363,25.8439,27400.0
2014-04-02 11:15:00,33.74,33.74,33.65,33.67,28400.0,25.8439,25.8439,25.775,25.7903,28400.0
2014-04-02 11:20:00,33.66,33.68,33.63,33.63,9000.0,25.7827,25.798,25.7597,25.7597,9000.0
2014-04-02 11:25:00,33.64,33.64,33.6,33.63,25000.0,25.7673,25.7673,25.7367,25.7597,25000.0
2014-04-02 11:30:00,33.64,33.67,33.63,33.63,22600.0,25.7673,25.7903,25.7597,25.7597,22600.0
2014-04-02 11:35:00,33.62,33.63,33.59,33.61,22400.0,25.752,25.7597,25.729,25.7444,22400.0
2014-04-02 11:40:00,33.6,33.63,33.6,33.61,12000.0,25.7367,25.7597,25.7367,25.7444,12000.0
2014-04-02 11:45:00,33.6,33.69,33.6,33.67,16600.0,25.7367,25.8056,25.7367,25.7903,16600.0
2014-04-02 11:50:00,33.67,33.71,33.65,33.68,28400.0,25.7903,25.821,25.775,25.798,28400.0
2014-04-02 11:55:00,33.68,33.69,33.62,33.62,16200.0,25.798,25.8056,25.752,25.752,16200.0
2014-04-02 12:00:00,33.62,33.65,33.6,33.62,9200.0,25.752,25.775,25.7367,25.752,9200.0
2014-04-02 12:05:00,33.6,33.67,33.6,33.66,9000.0,25.7367,25.7903,25.7367,25.7827,9000.0
2014-04-02 12:10:00,33.66,33.66,33.63,33.65,7600.0,25.7827,25.7827,25.7597,25.775,7600.0
2014-04-02 12:15:00,33.66,33.66,33.63,33.63,8800.0,25.7827,25.7827,25.7597,25.7597,8800.0
2014-04-02 12:20:00,33.62,33.67,33.62,33.66,5000.0,25.752,25.7903,25.752,25.7827,5000.0
2014-04-02 12:25:00,33.66,33.68,33.64,33.66,12600.0,25.7827,25.798,25.7673,25.7827,12600.0
2014-04-02 12:30:00,33.66,33.74,33.66,33.74,17800.0,25.7827,25.8439,25.7827,25.8439,17800.0
2014-04-02 12:35:00,33.73,33.73,33.69,33.7,6800.0,25.8363,25.8363,25.8056,25.8133,6800.0
2014-04-02 12:40:00,33.69,33.72,33.69,33.7,14000.0,25.8056,25.8286,25.8056,25.8133,14000.0
2014-04-02 12:45:00,33.7,33.7,33.65,33.67,15600.0,25.8133,25.8133,25.775,25.7903,15600.0
2014-04-02 12:50:00,33.68,33.7,33.64,33.66,33800.0,25.798,25.8133,25.7673,25.7827,33800.0
2014-04-02 12:55:00,33.67,33.68,33.66,33.67,8600.0,25.7903,25.798,25.7827,25.7903,8600.0
2014-04-02 13:00:00,33.67,33.7,33.66,33.67,8400.0,25.7903,25.8133,25.7827,25.7903,8400.0
2014-04-02 13:05:00,33.67,33.68,33.66,33.67,2800.0,25.7903,25.798,25.7827,25.7903,2800.0
2014-04-02 13:10:00,33.67,33.67,33.64,33.66,9600.0,25.7903,25.7903,25.7673,25.7827,9600.0
2014-04-02 13:15:00,33.67,33.69,33.67,33.69,9600.0,25.7903,25.8056,25.7903,25.8056,9600.0
2014-04-02 13:20:00,33.69,33.69,33.66,33.66,5800.0,25.8056,25.8056,25.7827,25.7827,5800.0
2014-04-02 13:25:00,33.67,33.69,33.66,33.68,9400.0,25.7903,25.8056,25.7827,25.798,9400.0
2014-04-02 13:30:00,33.69,33.69,33.66,33.66,9000.0,25.8056,25.8056,25.7827,25.7827,9000.0
2014-04-02 13:35:00,33.67,33.67,33.62,33.62,10200.0,25.7903,25.7903,25.752,25.752,10200.0
2014-04-02 13:40:00,33.62,33.65,33.6,33.65,10200.0,25.752,25.775,25.7367,25.775,10200.0
2014-04-02 13:45:00,33.65,33.65,33.63,33.63,11400.0,25.775,25.775,25.7597,25.7597,11400.0
2014-04-02 13:50:00,33.62,33.66,33.62,33.65,9200.0,25.752,25.7827,25.752,25.775,9200.0
2014-04-02 13:55:00,33.65,33.65,33.62,33.62,12000.0,25.775,25.775,25.752,25.752,12000.0
2014-04-02 14:00:00,33.63,33.66,33.63,33.66,7800.0,25.7597,25.7827,25.7597,25.7827,7800.0
2014-04-02 14:05:00,33.67,33.69,33.66,33.68,12200.0,25.7903,25.8056,25.7827,25.798,12200.0
2014-04-02 14:10:00,33.68,33.68,33.64,33.65,5800.0,25.798,25.798,25.7673,25.775,5800.0
2014-04-02 14:15:00,33.65,33.68,33.65,33.67,15200.0,25.775,25.798,25.775,25.7903,15200.0
2014-04-02 14:20:00,33.67,33.67,33.66,33.66,5800.0,25.7903,25.7903,25.7827,25.7827,5800.0
2014-04-02 14:25:00,33.65,33.66,33.63,33.63,9600.0,25.775,25.7827,25.7597,25.7597,9600.0
2014-04-02 14:30:00,33.63,33.65,33.62,33.64,7600.0,25.7597,25.775,25.752,25.7673,7600.0
2014-04-02 14:35:00,33.64,33.67,33.64,33.66,8600.0,25.7673,25.7903,25.7673,25.7827,8600.0
2014-04-02 14:40:00,33.65,33.66,33.64,33.64,8800.0,25.775,25.7827,25.7673,25.7673,8800.0
2014-04-02 14:45:00,33.65,33.65,33.63,33.65,9600.0,25.775,25.775,25.7597,25.775,9600.0
2014-04-02 14:50:00,33.64,33.66,33.64,33.65,15200.0,25.7673,25.7827,25.7673,25.775,15200.0
2014-04-02 14:55:00,33.66,33.66,33.64,33.65,25000.0,25.7827,25.7827,25.7673,25.775,25000.0
2014-04-02 15:00:00,33.66,33.68,33.65,33.67,23600.0,25.7827,25.798,25.775,25.7903,23600.0
2014-04-02 15:05:00,33.68,33.68,33.66,33.67,25000.0,25.798,25.798,25.7827,25.7903,25000.0
2014-04-02 15:10:00,33.67,33.68,33.66,33.67,31800.0,25.7903,25.798,25.7827,25.7903,31800.0
2014-04-02 15:15:00,33.67,33.68,33.66,33.66,25000.0,25.7903,25.798,25.7827,25.7827,25000.0
2014-04-02 15:20:00,33.66,33.67,33.63,33.67,34600.0,25.7827,25.7903,25.7597,25.7903,34600.0
2014-04-02 15:25:00,33.66,33.67,33.63,33.66,44000.0,25.7827,25.7903,25.7597,25.7827,44000.0
2014-04-02 15:30:00,33.66,33.66,33.63,33.65,33600.0,25.7827,25.7827,25.7597,25.775,33600.0
2014-04-02 15:35:00,33.63,33.66,33.63,33.66,34800.0,25.7597,25.7827,25.7597,25.7827,34800.0
2014-04-02 15:40:00,33.66,33.67,33.65,33.65,48600.0,25.7827,25.7903,25.775,25.775,48600.0
2014-04-02 15:45:00,33.66,33.66,33.62,33.62,51800.0,25.7827,25.7827,25.752,25.752,51800.0
2014-04-02 15:50:00,33.61,33.62,33.58,33.6,72000.0,25.7444,25.752,25.7214,25.7367,72000.0
2014-04-02 15:55:00,33.6,33.6,33.58,33.6,118600.0,25.7367,25.7367,25.7214,25.7367,118600.0
2014-04-03 09:30:00,33.57,33.77,33.57,33.59,20400.0,25.7137,25.8669,25.7137,25.729,20400.0
2014-04-03 09:35:00,33.59,33.7,33.59,33.63,11400.0,25.729,25.8133,25.729,25.7597,11400.0
2014-04-03 09:40:00,33.65,33.65,33.63,33.65,14000.0,25.775,25.775,25.7597,25.775,14000.0
2014-04-03 09:45:00,33.63,33.63,33.56,33.57,34400.0,25.7597,25.7597,25.7061,25.7137,34400.0
2014-04-03 09:50:00,33.57,33.6,33.57,33.59,3000.0,25.7137,25.7367,25.7137,25.729,3000.0
2014-04-03 09:55:00,33.6,33.67,33.6,33.61,12800.0,25.7367,25.7903,25.7367,25.7444,12800.0
2014-04-03 10:00:00,33.6,33.64,33.58,33.6,17600.0,25.7367,25.7673,25.7214,25.7367,17600.0
2014-04-03 10:05:00,33.57,33.63,33.57,33.6,14200.0,25.7137,25.7597,25.7137,25.7367,14200.0
2014-04-03 10:10:00,33.6,33.66,33.59,33.62,15600.0,25.7367,25.7827,25.729,25.752,15600.0
2014-04-03 10:15:00,33.62,33.63,33.55,33.55,41400.0,25.752,25.7597,25.6984,25.6984,41400.0
2014-04-03 10:20:00,33.57,33.62,33.52,33.59,13800.0,25.7137,25.752,25.6754,25.729,13800.0
2014-04-03 10:25:00,33.6,33.64,33.58,33.58,14400.0,25.7367,25.7673,25.7214,25.7214,14400.0
2014-04-03 10:30:00,33.6,33.66,33.59,33.6,8600.0,25.7367,25.7827,25.729,25.7367,8600.0
2014-04-03 10:35:00,33.6,33.63,33.56,33.56,6800.0,25.7367,25.7597,25.7061,25.7061,6800.0
2014-04-03 10:40:00,33.57,33.6,33.51,33.55,55600.0,25.7137,25.7367,25.6678,25.6984,55600.0
2014-04-03 10:45:00,33.55,33.57,33.53,33.57,15400.0,25.6984,25.7137,25.6831,25.7137,15400.0
2014-04-03 10:50:00,33.55,33.56,33.51,33.52,57600.0,25.6984,25.7061,25.6678,25.6754,57600.0
2014-04-03 10:55:00,33.52,33.52,33.5,33.5,26600.0,25.6754,25.6754,25.6601,25.6601,26600.0
2014-04-03 11:00:00,33.5,33.51,33.45,33.45,54600.0,25.6601,25.6678,25.6218,25.6218,54600.0
2014-04-03 11:05:00,33.45,33.46,33.42,33.43,17000.0,25.6218,25.6295,25.5988,25.6065,17000.0
2014-04-03 11:10:00,33.42,33.43,33.38,33.39,11000.0,25.5988,25.6065,25.5682,25.5758,11000.0
2014-04-03 11:15:00,33.4,33.43,33.38,33.41,12400.0,25.5835,25.6065,25.5682,25.5912,12400.0
2014-04-03 11:20:00,33.39,33.4,33.37,33.38,7000.0,25.5758,25.5835,25.5605,25.5682,7000.0
2014-04-03 11:25:00,33.37,33.4,33.36,33.37,18400.0,25.5605,25.5835,25.5529,25.5605,18400.0
2014-04-03 11:30:00,33.38,33.38,33.35,33.38,8600.0,25.5682,25.5682,25.5452,25.5682,8600.0
2014-04-03 11:35:00,33.38,33.41,33.35,33.4,21200.0,25.5682,25.5912,25.5452,25.5835,21200.0
2014-04-03 11:40:00,33.4,33.4,33.33,33.33,11400.0,25.5835,25.5835,25.5299,25.5299,11400.0
2014-04-03 11:45:00,33.33,33.33,33.3,33.32,13000.0,25.5299,25.5299,25.5069,25.5222,13000.0
2014-04-03 11:50:00,33.31,33.33,33.3,33.3,11800.0,25.5146,25.5299,25.5069,25.5069,11800.0
2014-04-03 11:55:00,33.31,33.32,33.29,33.32,21000.0,25.5146,25.5222,25.4992,25.5222,21000.0
2014-04-03 12:00:00,33.3,33.32,33.29,33.32,17200.0,25.5069,25.5222,25.4992,25.5222,17200.0
2014-04-03 12:05:00,33.34,33.38,33.33,33.36,12200.0,25.5375,25.5682,25.5299,25.5529,12200.0
2014-04-03 12:10:00,33.36,33.39,33.35,33.37,11600.0,25.5529,25.5758,25.5452,25.5605,11600.0
2014-04-03 12:15:00,33.37,33.38,33.31,33.35,8400.0,25.5605,25.5682,25.5146,25.5452,8400.0
2014-04-03 12:20:00,33.35,33.37,33.34,33.34,9000.0,25.5452,25.5605,25.5375,25.5375,9000.0
2014-04-03 12:25:00,33.34,33.38,33.34,33.35,14200.0,25.5375,25.5682,25.5375,25.5452,14200.0
2014-04-03 12:30:00,33.38,33.38,33.35,33.35,12600.0,25.5682,25.5682,25.5452,25.5452,12600.0
2014-04-03 12:35:00,33.35,33.36,33.34,33.35,19200.0,25.5452,25.5529,25.5375,25.5452,19200.0
2014-04-03 12:40:00,33.35,33.4,33.35,33.37,10000.0,25.5452,25.5835,25.5452,25.5605,10000.0
2014-04-03 12:45:00,33.35,33.36,33.33,33.33,16600.0,25.5452,25.5529,25.5299,25.5299,16600.0
2014-04-03 12:50:00,33.32,33.35,33.32,33.35,7400.0,25.5222,25.5452,25.5222,25.5452,7400.0
2014-04-03 12:55:00,33.35,33.36,33.32,33.32,15800.0,25.5452,25.5529,25.5222,25.5222,15800.0
2014-04-03 13:00:00,33.32,33.35,33.32,33.33,18200.0,25.5222,25.5452,25.5222,25.5299,18200.0
2014-04-03 13:05:00,33.33,33.34,33.3,33.3,16000.0,25.5299,25.5375,25.5069,25.5069,16000.0
2014-04-03 13:10:00,33.3,33.32,33.29,33.31,8600.0,25.5069,25.5222,25.4992,25.5146,8600.0
2014-04-03 13:15:00,33.3,33.33,33.3,33.31,5600.0,25.5069,25.5299,25.5069,25.5146,5600.0
2014-04-03 13:20:00,33.3,33.3,33.29,33.29,7800.0,25.5069,25.5069,25.4992,25.4992,7800.0
2014-04-03 13:25:00,33.29,33.32,33.29,33.31,11000.0,25.4992,25.5222,25.4992,25.5146,11000.0
2014-04-03 13:30:00,33.3,33.31,33.29,33.3,11800.0,25.5069,25.5146,25.4992,25.5069,11800.0
2014-04-03 13:35:00,33.3,33.31,33.29,33.29,12800.0,25.5069,25.5146,25.4992,25.4992,12800.0
2014-04-03 13:40:00,33.29,33.32,33.29,33.32,9800.0,25.4992,25.5222,25.4992,25.5222,9800.0
2014-04-03 13:45:00,33.32,33.33,33.3,33.31,10400.0,25.5222,25.5299,25.5069,25.5146,10400.0
2014-04-03 13:50:00,33.31,33.31,33.29,33.3,10800.0,25.5146,25.5146,25.4992,25.5069,10800.0
2014-04-03 13:55:00,33.3,33.3,33.29,33.3,9200.0,25.5069,25.5069,25.4992,25.5069,9200.0
2014-04-03 14:00:00,33.29,33.31,33.29,33.29,24400.0,25.4992,25.5146,25.4992,25.4992,24400.0
2014-04-03 14:05:00,33.29,33.3,33.21,33.22,24800.0,25.4992,25.5069,25.438,25.4456,24800.0
2014-04-03 14:10:00,33.22,33.23,33.18,33.2,22400.0,25.4456,25.4533,25.415,25.4303,22400.0
2014-04-03 14:15:00,33.19,33.24,33.19,33.24,10400.0,25.4226,25.4609,25.4226,25.4609,10400.0
2014-04-03 14:20:00,33.23,33.24,33.21,33.21,8800.0,25.4533,25.4609,25.438,25.438,8800.0
2014-04-03 14:25:00,33.21,33.22,33.2,33.2,16000.0,25.438,25.4456,25.4303,25.4303,16000.0
2014-04-03 14:30:00,33.2,33.21,33.17,33.17,20400.0,25.4303,25.438,25.4073,25.4073,20400.0
2014-04-03 14:35:00,33.17,33.18,33.1,33.1,17000.0,25.4073,25.415,25.3537,25.3537,17000.0
2014-04-03 14:40:00,33.1,33.15,33.09,33.13,17800.0,25.3537,25.392,25.346,25.3767,17800.0
2014-04-03 14:45:00,33.15,33.18,33.13,33.13,15000.0,25.392,25.415,25.3767,25.3767,15000.0
2014-04-03 14:50:00,33.13,33.19,33.13,33.18,20200.0,25.3767,25.4226,25.3767,25.415,20200.0
2014-04-03 14:55:00,33.18,33.18,33.15,33.18,26000.0,25.415,25.415,25.392,25.415,26000.0
2014-04-03 15:00:00,33.18,33.2,33.17,33.19,28400.0,25.415,25.4303,25.4073,25.4226,28400.0
2014-04-03 15:05:00,33.18,33.2,33.17,33.17,36200.0,25.415,25.4303,25.4073,25.4073,36200.0
2014-04-03 15:10:00,33.18,33.19,33.17,33.17,28400.0,25.415,25.4226,25.4073,25.4073,28400.0
2014-04-03 15:15:00,33.18,33.18,33.16,33.16,21800.0,25.415,25.415,25.3997,25.3997,21800.0
2014-04-03 15:20:00,33.16,33.16,33.13,33.15,19400.0,25.3997,25.3997,25.3767,25.392,19400.0
2014-04-03 15:25:00,33.15,33.19,33.15,33.19,62000.0,25.392,25.4226,25.392,25.4226,62000.0
2014-04-03 15:30:00,33.19,33.2,33.19,33.19,25600.0,25.4226,25.4303,25.4226,25.4226,25600.0
2014-04-03 15:35:00,33.19,33.21,33.19,33.19,39400.0,25.4226,25.438,25.4226,25.4226,39400.0
2014-04-03 15:40:00,33.19,33.2,33.17,33.19,48800.0,25.4226,25.4303,25.4073,25.4226,48800.0
2014-04-03 15:45:00,33.2,33.22,33.16,33.19,60000.0,25.4303,25.4456,25.3997,25.4226,60000.0
2014-04-03 15:50:00,33.19,33.24,33.19,33.2,77000.0,25.4226,25.4609,25.4226,25.4303,77000.0
2014-04-03 15:55:00,33.21,33.21,33.17,33.18,151200.0,25.438,25.438,25.4073,25.415,151200.0
2014-04-04 09:30:00,33.57,33.63,33.39,33.43,59400.0,25.7137,25.7597,25.5758,25.6065,59400.0
2014-04-04 09:35:00,33.42,33.55,33.42,33.54,41200.0,25.5988,25.6984,25.5988,25.6907,41200.0
2014-04-04 09:40:00,33.54,33.56,33.45,33.49,51200.0,25.6907,25.7061,25.6218,25.6524,51200.0
2014-04-04 09:45:00,33.49,33.52,33.45,33.52,18200.0,25.6524,25.6754,25.6218,25.6754,18200.0
2014-04-04 09:50:00,33.48,33.52,33.45,33.47,12200.0,25.6448,25.6754,25.6218,25.6371,12200.0
2014-04-04 09:55:00,33.49,33.54,33.45,33.46,40000.0,25.6524,25.6907,25.6218,25.6295,40000.0
2014-04-04 10:00:00,33.46,33.52,33.45,33.49,16800.0,25.6295,25.6754,25.6218,25.6524,16800.0
2014-04-04 10:05:00,33.49,33.52,33.48,33.51,26000.0,25.6524,25.6754,25.6448,25.6678,26000.0
2014-04-04 10:10:00,33.52,33.52,33.48,33.51,17000.0,25.6754,25.6754,25.6448,25.6678,17000.0
2014-04-04 10:15:00,33.5,33.52,33.46,33.46,25800.0,25.6601,25.6754,25.6295,25.6295,25800.0
2014-04-04 10:20:00,33.48,33.52,33.45,33.47,30600.0,25.6448,25.6754,25.6218,25.6371,30600.0
2014-04-04 10:25:00,33.47,33.48,33.42,33.47,33000.0,25.6371,25.6448,25.5988,25.6371,33000.0
2014-04-04 10:30:00,33.47,33.5,33.46,33.47,29600.0,25.6371,25.6601,25.6295,25.6371,29600.0
2014-04-04 10:35:00,33.48,33.49,33.44,33.47,21600.0,25.6448,25.6524,25.6141,25.6371,21600.0
2014-04-04 10:40:00,33.47,33.49,33.41,33.41,15000.0,25.6371,25.6524,25.5912,25.5912,15000.0
2014-04-04 10:45:00,33.42,33.46,33.42,33.42,10200.0,25.5988,25.6295,25.5988,25.5988,10200.0
2014-04-04 10:50:00,33.44,33.49,33.41,33.49,28400.0,25.6141,25.6524,25.5912,25.6524,28400.0
2014-04-04 10:55:00,33.49,33.5,33.46,33.5,22000.0,25.6524,25.6601,25.6295,25.6601,22000.0
2014-04-04 11:00:00,33.49,33.5,33.49,33.49,18000.0,25.6524,25.6601,25.6524,25.6524,18000.0
2014-04-04 11:05:00,33.49,33.5,33.43,33.43,15200.0,25.6524,25.6601,25.6065,25.6065,15200.0
2014-04-04 11:10:00,33.44,33.48,33.42,33.42,21400.0,25.6141,25.6448,25.5988,25.5988,21400.0
2014-04-04 11:15:00,33.42,33.44,33.36,33.37,15200.0,25.5988,25.6141,25.5529,25.5605,15200.0
2014-04-04 11:20:00,33.36,33.45,33.32,33.32,113200.0,25.5529,25.6218,25.5222,25.5222,113200.0
2014-04-04 11:25:00,33.33,33.33,33.27,33.32,80800.0,25.5299,25.5299,25.4839,25.5222,80800.0
2014-04-04 11:30:00,33.37,33.42,33.36,33.4,21200.0,25.5605,25.5988,25.5529,25.5835,21200.0
2014-04-04 11:35:00,33.41,33.41,33.35,33.37,9200.0,25.5912,25.5912,25.5452,25.5605,9200.0
2014-04-04 11:40:00,33.38,33.38,33.3,33.3,10400.0,25.5682,25.5682,25.5069,25.5069,10400.0
2014-04-04 11:45:00,33.29,33.33,33.23,33.26,18400.0,25.4992,25.5299,25.4533,25.4763,18400.0
2014-04-04 11:50:00,33.27,33.27,33.2,33.21,17200.0,25.4839,25.4839,25.4303,25.438,17200.0
2014-04-04 11:55:00,33.2,33.24,33.17,33.24,10800.0,25.4303,25.4609,25.4073,25.4609,10800.0
2014-04-04 12:00:00,33.23,33.23,33.15,33.15,12000.0,25.4533,25.4533,25.392,25.392,12000.0
2014-04-04 12:05:00,33.14,33.16,33.09,33.1,11800.0,25.3843,25.3997,25.346,25.3537,11800.0
2014-04-04 12:10:00,33.09,33.1,33.03,33.06,12600.0,25.346,25.3537,25.3001,25.3231,12600.0
2014-04-04 12:15:00,33.05,33.1,33.04,33.09,17200.0,25.3154,25.3537,25.3077,25.346,17200.0
2014-04-04 12:20:00,33.09,33.13,33.08,33.13,8000.0,25.346,25.3767,25.3384,25.3767,8000.0
2014-04-04 12:25:00,33.13,33.16,33.12,33.15,10200.0,25.3767,25.3997,25.369,25.392,10200.0
2014-04-04 12:30:00,33.16,33.18,33.12,33.12,19000.0,25.3997,25.415,25.369,25.369,19000.0
2014-04-04 12:35:00,33.13,33.13,33.1,33.13,9800.0,25.3767,25.3767,25.3537,25.3767,9800.0
2014-04-04 12:40:00,33.15,33.15,33.12,33.13,5000.0,25.392,25.392,25.369,25.3767,5000.0
2014-04-04 12:45:00,33.13,33.14,33.09,33.1,12600.0,25.3767,25.3843,25.346,25.3537,12600.0
2014-04-04 12:50:00,33.1,33.1,33.05,33.05,10800.0,25.3537,25.3537,25.3154,25.3154,10800.0
2014-04-04 12:55:00,33.05,33.05,33.0,33.02,19600.0,25.3154,25.3154,25.2771,25.2924,19600.0
2014-04-04 13:00:00,33.02,33.02,32.98,33.01,26600.0,25.2924,25.2924,25.2618,25.2848,26600.0
2014-04-04 13:05:00,33.01,33.02,32.97,33.0,22600.0,25.2848,25.2924,25.2541,25.2771,22600.0
2014-04-04 13:10:00,33.0,33.02,32.98,32.99,21600.0,25.2771,25.2924,25.2618,25.2695,21600.0
2014-04-04 13:15:00,32.98,33.02,32.98,33.02,14600.0,25.2618,25.2924,25.2618,25.2924,14600.0
2014-04-04 13:20:00,33.01,33.01,32.96,32.96,21000.0,25.2848,25.2848,25.2465,25.2465,21000.0
2014-04-04 13:25:00,32.96,32.98,32.95,32.96,15200.0,25.2465,25.2618,25.2388,25.2465,15200.0
2014-04-04 13:30:00,32.96,32.96,32.91,32.93,19000.0,25.2465,25.2465,25.2082,25.2235,19000.0
2014-04-04 13:35:00,32.94,32.94,32.9,32.93,31800.0,25.2312,25.2312,25.2005,25.2235,31800.0
2014-04-04 13:40:00,32.94,32.98,32.94,32.96,24200.0,25.2312,25.2618,25.2312,25.2465,24200.0
2014-04-04 13:45:00,32.96,32.99,32.94,32.96,24800.0,25.2465,25.2695,25.2312,25.2465,24800.0
2014-04-04 13:50:00,32.96,33.0,32.96,32.99,17800.0,25.2465,25.2771,25.2465,25.2695,17800.0
2014-04-04 13:55:00,32.99,33.0,32.97,32.97,15800.0,25.2695,25.2771,25.2541,25.2541,15800.0
2014-04-04 14:00:00,32.99,33.0,32.95,32.96,16600.0,25.2695,25.2771,25.2388,25.2465,16600.0
2014-04-04 14:05:00,32.96,32.96,32.92,32.93,11000.0,25.2465,25.2465,25.2158,25.2235,11000.0
2014-04-04 14:10:00,32.92,32.93,32.9,32.92,17200.0,25.2158,25.2235,25.2005,25.2158,17200.0
2014-04-04 14:15:00,32.93,32.94,32.9,32.91,24800.0,25.2235,25.2312,25.2005,25.2082,24800.0
2014-04-04 14:20:00,32.9,32.93,32.9,32.91,28600.0,25.2005,25.2235,25.2005,25.2082,28600.0
2014-04-04 14:25:00,32.9,32.91,32.88,32.91,9200.0,25.2005,25.2082,25.1852,25.2082,9200.0
2014-04-04 14:30:00,32.89,32.93,32.88,32.91,12000.0,25.1929,25.2235,25.1852,25.2082,12000.0
2014-04-04 14:35:00,32.91,32.91,32.85,32.88,34200.0,25.2082,25.2082,25.1622,25.1852,34200.0
2014-04-04 14:40:00,32.88,32.92,32.88,32.9,17800.0,25.1852,25.2158,25.1852,25.2005,17800.0
2014-04-04 14:45:00,32.89,32.9,32.85,32.86,27200.0,25.1929,25.2005,25.1622,25.1699,27200.0
2014-04-04 14:50:00,32.89,32.91,32.87,32.91,25000.0,25.1929,25.2082,25.1775,25.2082,25000.0
2014-04-04 14:55:00,32.9,32.93,32.88,32.91,24200.0,25.2005,25.2235,25.1852,25.2082,24200.0
2014-04-04 15:00:00,32.91,32.92,32.88,32.88,19200.0,25.2082,25.2158,25.1852,25.1852,19200.0
2014-04-04 15:05:00,32.88,32.92,32.87,32.92,14600.0,25.1852,25.2158,25.1775,25.2158,14600.0
2014-04-04 15:10:00,32.92,32.93,32.89,32.9,38600.0,25.2158,25.2235,25.1929,25.2005,38600.0
2014-04-04 15:15:00,32.9,32.94,32.88,32.89,67800.0,25.2005,25.2312,25.1852,25.1929,67800.0
2014-04-04 15:20:00,32.9,32.94,32.88,32.93,21200.0,25.2005,25.2312,25.1852,25.2235,21200.0
2014-04-04 15:25:00,32.94,32.95,32.88,32.88,74000.0,25.2312,25.2388,25.1852,25.1852,74000.0
2014-04-04 15:30:00,32.88,32.89,32.87,32.88,39200.0,25.1852,25.1929,25.1775,25.1852,39200.0
2014-04-04 15:35:00,32.88,32.9,32.87,32.87,76200.0,25.1852,25.2005,25.1775,25.1775,76200.0
2014-04-04 15:40:00,32.87,32.88,32.85,32.88,42000.0,25.1775,25.1852,25.1622,25.1852,42000.0
2014-04-04 15:45:00,32.88,32.91,32.87,32.88,78400.0,25.1852,25.2082,25.1775,25.1852,78400.0
2014-04-04 15:50:00,32.88,32.9,32.88,32.88,61200.0,25.1852,25.2005,25.1852,25.1852,61200.0
2014-04-04 15:55:00,32.88,32.89,32.85,32.86,135200.0,25.1852,25.1929,25.1622,25.1699,135200.0
2014-04-07 09:30:00,32.88,32.98,32.85,32.85,19200.0,25.1852,25.2618,25.1622,25.1622,19200.0
2014-04-07 09:35:00,32.84,32.84,32.66,32.69,3200.0,25.1546,25.1546,25.0167,25.0397,3200.0
2014-04-07 09:40:00,32.69,32.72,32.56,32.59,20200.0,25.0397,25.0626,24.9401,24.9631,20200.0
2014-04-07 09:45:00,32.57,32.62,32.49,32.58,51200.0,24.9477,24.986,24.8865,24.9554,51200.0
2014-04-07 09:50:00,32.58,32.69,32.58,32.66,12200.0,24.9554,25.0397,24.9554,25.0167,12200.0
2014-04-07 09:55:00,32.66,32.72,32.64,32.68,15600.0,25.0167,25.0626,25.0014,25.032,15600.0
2014-04-07 10:00:00,32.67,32.67,32.59,32.63,29600.0,25.0243,25.0243,24.9631,24.9937,29600.0
2014-04-07 10:05:00,32.67,32.67,32.56,32.66,23200.0,25.0243,25.0243,24.9401,25.0167,23200.0
2014-04-07 10:10:00,32.67,32.69,32.63,32.68,18800.0,25.0243,25.0397,24.9937,25.032,18800.0
2014-04-07 10:15:00,32.69,32.7,32.63,32.7,14000.0,25.0397,25.0473,24.9937,25.0473,14000.0
2014-04-07 10:20:00,32.71,32.71,32.6,32.6,27400.0,25.055,25.055,24.9707,24.9707,27400.0
2014-04-07 10:25:00,32.62,32.66,32.58,32.59,14800.0,24.986,25.0167,24.9554,24.9631,14800.0
2014-04-07 10:30:00,32.58,32.6,32.42,32.43,87800.0,24.9554,24.9707,24.8328,24.8405,87800.0
2014-04-07 10:35:00,32.43,32.45,32.38,32.39,76600.0,24.8405,24.8558,24.8022,24.8099,76600.0
2014-04-07 10:40:00,32.38,32.4,32.29,32.3,99000.0,24.8022,24.8175,24.7333,24.7409,99000.0
2014-04-07 10:45:00,32.3,32.33,32.3,32.32,37000.0,24.7409,24.7639,24.7409,24.7562,37000.0
2014-04-07 10:50:00,32.32,32.33,32.3,32.32,38000.0,24.7562,24.7639,24.7409,24.7562,38000.0
2014-04-07 10:55:00,32.3,32.33,32.3,32.31,27200.0,24.7409,24.7639,24.7409,24.7486,27200.0
2014-04-07 11:00:00,32.3,32.37,32.3,32.32,30400.0,24.7409,24.7945,24.7409,24.7562,30400.0
2014-04-07 11:05:00,32.33,32.34,32.29,32.32,16200.0,24.7639,24.7716,24.7333,24.7562,16200.0
2014-04-07 11:10:00,32.33,32.33,32.29,32.29,18400.0,24.7639,24.7639,24.7333,24.7333,18400.0
2014-04-07 11:15:00,32.3,32.32,32.27,32.29,33200.0,24.7409,24.7562,24.7179,24.7333,33200.0
2014-04-07 11:20:00,32.29,32.29,32.17,32.19,34800.0,24.7333,24.7333,24.6414,24.6567,34800.0
2014-04-07 11:25:00,32.2,32.2,32.13,32.13,12800.0,24.6643,24.6643,24.6107,24.6107,12800.0
2014-04-07 11:30:00,32.15,32.23,32.14,32.21,42400.0,24.626,24.6873,24.6184,24.672,42400.0
2014-04-07 11:35:00,32.19,32.22,32.17,32.22,9800.0,24.6567,24.6797,24.6414,24.6797,9800.0
2014-04-07 11:40:00,32.21,32.21,32.18,32.2,9600.0,24.672,24.672,24.649,24.6643,9600.0
2014-04-07 11:45:00,32.2,32.2,32.17,32.19,21800.0,24.6643,24.6643,24.6414,24.6567,21800.0
2014-04-07 11:50:00,32.19,32.2,32.1,32.1,69400.0,24.6567,24.6643,24.5877,24.5877,69400.0
2014-04-07 11:55:00,32.11,32.11,32.05,32.05,37800.0,24.5954,24.5954,24.5494,24.5494,37800.0
2014-04-07 12:00:00,32.06,32.08,31.98,32.0,46800.0,24.5571,24.5724,24.4958,24.5111,46800.0
2014-04-07 12:05:00,32.0,32.02,31.99,32.01,17200.0,24.5111,24.5265,24.5035,24.5188,17200.0
2014-04-07 12:10:00,32.01,32.01,31.96,31.96,17200.0,24.5188,24.5188,24.4805,24.4805,17200.0
2014-04-07 12:15:00,31.95,31.96,31.88,31.88,20000.0,24.4728,24.4805,24.4192,24.4192,20000.0
2014-04-07 12:20:00,31.89,31.95,31.88,31.92,61200.0,24.4269,24.4728,24.4192,24.4499,61200.0
2014-04-07 12:25:00,31.91,31.96,31.86,31.9,81800.0,24.4422,24.4805,24.4039,24.4345,81800.0
2014-04-07 12:30:00,31.89,31.95,31.89,31.95,11600.0,24.4269,24.4728,24.4269,24.4728,11600.0
2014-04-07 12:35:00,31.94,32.1,31.94,32.1,261400.0,24.4652,24.5877,24.4652,24.5877,261400.0
2014-04-07 12:40:00,32.1,32.12,32.02,32.03,47400.0,24.5877,24.6031,24.5265,24.5341,47400.0
2014-04-07 12:45:00,32.04,32.05,31.98,31.99,14800.0,24.5418,24.5494,24.4958,24.5035,14800.0
2014-04-07 12:50:00,32.0,32.02,31.98,32.0,18200.0,24.5111,24.5265,24.4958,24.5111,18200.0
2014-04-07 12:55:00,32.02,32.05,32.01,32.04,8400.0,24.5265,24.5494,24.5188,24.5418,8400.0
2014-04-07 13:00:00,32.04,32.06,32.04,32.04,9800.0,24.5418,24.5571,24.5418,24.5418,9800.0
2014-04-07 13:05:00,32.05,32.05,31.91,31.92,40600.0,24.5494,24.5494,24.4422,24.4499,40600.0
2014-04-07 13:10:00,31.93,31.96,31.93,31.95,28000.0,24.4575,24.4805,24.4575,24.4728,28000.0
2014-04-07 13:15:00,31.96,31.97,31.94,31.95,8800.0,24.4805,24.4882,24.4652,24.4728,8800.0
2014-04-07 13:20:00,31.96,32.02,31.96,31.98,25600.0,24.4805,24.5265,24.4805,24.4958,25600.0
2014-04-07 13:25:00,31.99,32.01,31.98,32.01,18000.0,24.5035,24.5188,24.4958,24.5188,18000.0
2014-04-07 13:30:00,32.0,32.12,32.0,32.1,52600.0,24.5111,24.6031,24.5111,24.5877,52600.0
2014-04-07 13:35:00,32.1,32.1,32.05,32.09,14200.0,24.5877,24.5877,24.5494,24.5801,14200.0
2014-04-07 13:40:00,32.08,32.08,32.05,32.06,15400.0,24.5724,24.5724,24.5494,24.5571,15400.0
2014-04-07 13:45:00,32.07,32.1,32.06,32.07,15000.0,24.5648,24.5877,24.5571,24.5648,15000.0
2014-04-07 13:50:00,32.07,32.08,32.02,32.06,15000.0,24.5648,24.5724,24.5265,24.5571,15000.0
2014-04-07 13:55:00,32.05,32.08,32.04,32.07,8800.0,24.5494,24.5724,24.5418,24.5648,8800.0
2014-04-07 14:00:00,32.07,32.08,32.05,32.07,19400.0,24.5648,24.5724,24.5494,24.5648,19400.0
2014-04-07 14:05:00,32.06,32.09,32.05,32.05,16200.0,24.5571,24.5801,24.5494,24.5494,16200.0
2014-04-07 14:10:00,32.05,32.06,32.01,32.01,14600.0,24.5494,24.5571,24.5188,24.5188,14600.0
2014-04-07 14:15:00,32.0,32.03,32.0,32.01,12600.0,24.5111,24.5341,24.5111,24.5188,12600.0
2014-04-07 14:20:00,32.02,32.02,31.99,31.99,21800.0,24.5265,24.5265,24.5035,24.5035,21800.0
2014-04-07 14:25:00,32.0,32.0,31.92,31.92,20600.0,24.5111,24.5111,24.4499,24.4499,20600.0
2014-04-07 14:30:00,31.92,31.94,31.92,31.93,15400.0,24.4499,24.4652,24.4499,24.4575,15400.0
2014-04-07 14:35:00,31.93,31.99,31.93,31.99,16800.0,24.4575,24.5035,24.4575,24.5035,16800.0
2014-04-07 14:40:00,32.0,32.02,31.97,32.01,20200.0,24.5111,24.5265,24.4882,24.5188,20200.0
2014-04-07 14:45:00,32.02,32.07,32.0,32.07,12000.0,24.5265,24.5648,24.5111,24.5648,12000.0
2014-04-07 14:50:00,32.08,32.16,32.08,32.15,17200.0,24.5724,24.6337,24.5724,24.626,17200.0
2014-04-07 14:55:00,32.16,32.2,32.16,32.17,28800.0,24.6337,24.6643,24.6337,24.6414,28800.0
2014-04-07 15:00:00,32.17,32.2,32.17,32.18,11200.0,24.6414,24.6643,24.6414,24.649,11200.0
2014-04-07 15:05:00,32.18,32.21,32.15,32.2,94800.0,24.649,24.672,24.626,24.6643,94800.0
2014-04-07 15:10:00,32.2,32.27,32.2,32.27,33400.0,24.6643,24.7179,24.6643,24.7179,33400.0
2014-04-07 15:15:00,32.27,32.31,32.26,32.3,26400.0,24.7179,24.7486,24.7103,24.7409,26400.0
2014-04-07 15:20:00,32.31,32.31,32.25,32.27,22400.0,24.7486,24.7486,24.7026,24.7179,22400.0
2014-04-07 15:25:00,32.27,32.31,32.27,32.31,60400.0,24.7179,24.7486,24.7179,24.7486,60400.0
2014-04-07 15:30:00,32.3,32.3,32.24,32.24,21400.0,24.7409,24.7409,24.695,24.695,21400.0
2014-04-07 15:35:00,32.24,32.25,32.22,32.23,39400.0,24.695,24.7026,24.6797,24.6873,39400.0
2014-04-07 15:40:00,32.23,32.23,32.2,32.2,31600.0,24.6873,24.6873,24.6643,24.6643,31600.0
2014-04-07 15:45:00,32.2,32.21,32.15,32.17,63000.0,24.6643,24.672,24.626,24.6414,63000.0
2014-04-07 15:50:00,32.17,32.17,32.1,32.14,64600.0,24.6414,24.6414,24.5877,24.6184,64600.0
2014-04-07 15:55:00,32.14,32.18,32.13,32.13,142000.0,24.6184,24.649,24.6107,24.6107,142000.0
2014-04-08 09:30:00,32.12,32.14,31.96,31.99,38600.0,24.6031,24.6184,24.4805,24.5035,38600.0
2014-04-08 09:35:00,31.96,32.17,31.96,32.05,26800.0,24.4805,24.6414,24.4805,24.5494,26800.0
2014-04-08 09:40:00,32.06,32.25,32.06,32.16,9400.0,24.5571,24.7026,24.5571,24.6337,9400.0
2014-04-08 09:45:00,32.17,32.17,32.05,32.08,33600.0,24.6414,24.6414,24.5494,24.5724,33600.0
2014-04-08 09:50:00,32.04,32.07,32.0,32.05,28400.0,24.5418,24.5648,24.5111,24.5494,28400.0
2014-04-08 09:55:00,32.06,32.08,31.97,32.06,29200.0,24.5571,24.5724,24.4882,24.5571,29200.0
2014-04-08 10:00:00,32.03,32.12,32.02,32.07,23800.0,24.5341,24.6031,24.5265,24.5648,23800.0
2014-04-08 10:05:00,32.05,32.11,32.05,32.1,13400.0,24.5494,24.5954,24.5494,24.5877,13400.0
2014-04-08 10:10:00,32.1,32.12,32.07,32.1,21200.0,24.5877,24.6031,24.5648,24.5877,21200.0
2014-04-08 10:15:00,32.11,32.13,32.07,32.09,17000.0,24.5954,24.6107,24.5648,24.5801,17000.0
2014-04-08 10:20:00,32.1,32.1,31.93,31.96,10000.0,24.5877,24.5877,24.4575,24.4805,10000.0
2014-04-08 10:25:00,31.96,31.97,31.88,31.88,25000.0,24.4805,24.4882,24.4192,24.4192,25000.0
2014-04-08 10:30:00,31.9,31.95,31.88,31.94,16000.0,24.4345,24.4728,24.4192,24.4652,16000.0
2014-04-08 10:35:00,31.95,32.04,31.92,32.04,21800.0,24.4728,24.5418,24.4499,24.5418,21800.0
2014-04-08 10:40:00,32.04,32.07,32.02,32.04,13800.0,24.5418,24.5648,24.5265,24.5418,13800.0
2014-04-08 10:45:00,32.06,32.07,32.02,32.04,8400.0,24.5571,24.5648,24.5265,24.5418,8400.0
2014-04-08 10:50:00,32.04,32.09,32.02,32.02,33000.0,24.5418,24.5801,24.5265,24.5265,33000.0
2014-04-08 10:55:00,32.02,32.05,32.02,32.02,9800.0,24.5265,24.5494,24.5265,24.5265,9800.0
2014-04-08 11:00:00,32.03,32.07,32.03,32.06,17800.0,24.5341,24.5648,24.5341,24.5571,17800.0
2014-04-08 11:05:00,32.06,32.13,32.06,32.11,15200.0,24.5571,24.6107,24.5571,24.5954,15200.0
2014-04-08 11:10:00,32.12,32.12,32.07,32.09,11200.0,24.6031,24.6031,24.5648,24.5801,11200.0
2014-04-08 11:15:00,32.09,32.2,32.09,32.2,24000.0,24.5801,24.6643,24.5801,24.6643,24000.0
2014-04-08 11:20:00,32.21,32.24,32.19,32.23,15600.0,24.672,24.695,24.6567,24.6873,15600.0
2014-04-08 11:25:00,32.23,32.23,32.2,32.23,22600.0,24.6873,24.6873,24.6643,24.6873,22600.0
2014-04-08 11:30:00,32.22,32.28,32.22,32.25,12000.0,24.6797,24.7256,24.6797,24.7026,12000.0
2014-04-08 11:35:00,32.25,32.25,32.13,32.13,15800.0,24.7026,24.7026,24.6107,24.6107,15800.0
2014-04-08 11:40:00,32.13,32.15,32.11,32.12,11400.0,24.6107,24.626,24.5954,24.6031,11400.0
2014-04-08 11:45:00,32.12,32.12,32.08,32.08,6600.0,24.6031,24.6031,24.5724,24.5724,6600.0
2014-04-08 11:50:00,32.1,32.17,32.1,32.17,7800.0,24.5877,24.6414,24.5877,24.6414,7800.0
2014-04-08 11:55:00,32.16,32.22,32.13,32.19,5400.0,24.6337,24.6797,24.6107,24.6567,5400.0
2014-04-08 12:00:00,32.17,32.22,32.15,32.22,7800.0,24.6414,24.6797,24.626,24.6797,7800.0
2014-04-08 12:05:00,32.23,32.24,32.2,32.24,13600.0,24.6873,24.695,24.6643,24.695,13600.0
2014-04-08 12:10:00,32.23,32.25,32.23,32.24,5800.0,24.6873,24.7026,24.6873,24.695,5800.0
2014-04-08 12:15:00,32.26,32.26,32.24,32.24,7600.0,24.7103,24.7103,24.695,24.695,7600.0
2014-04-08 12:20:00,32.26,32.26,32.23,32.24,6400.0,24.7103,24.7103,24.6873,24.695,6400.0
2014-04-08 12:25:00,32.24,32.29,32.21,32.28,58600.0,24.695,24.7333,24.672,24.7256,58600.0
2014-04-08 12:30:00,32.29,32.31,32.24,32.25,20800.0,24.7333,24.7486,24.695,24.7026,20800.0
2014-04-08 12:35:00,32.24,32.27,32.24,32.26,6000.0,24.695,24.7179,24.695,24.7103,6000.0
2014-04-08 12:40:00,32.27,32.27,32.2,32.24,65600.0,24.7179,24.7179,24.6643,24.695,65600.0
2014-04-08 12:45:00,32.22,32.23,32.2,32.21,3400.0,24.6797,24.6873,24.6643,24.672,3400.0
2014-04-08 12:50:00,32.21,32.22,32.19,32.21,5800.0,24.672,24.6797,24.6567,24.672,5800.0
2014-04-08 12:55:00,32.2,32.2,32.18,32.18,6200.0,24.6643,24.6643,24.649,24.649,6200.0
2014-04-08 13:00:00,32.18,32.2,32.18,32.19,5400.0,24.649,24.6643,24.649,24.6567,5400.0
2014-04-08 13:05:00,32.19,32.19,32.17,32.18,4400.0,24.6567,24.6567,24.6414,24.649,4400.0
2014-04-08 13:10:00,32.18,32.21,32.17,32.17,18000.0,24.649,24.672,24.6414,24.6414,18000.0
2014-04-08 13:15:00,32.19,32.23,32.19,32.23,7000.0,24.6567,24.6873,24.6567,24.6873,7000.0
2014-04-08 13:20:00,32.23,32.29,32.23,32.29,12800.0,24.6873,24.7333,24.6873,24.7333,12800.0
2014-04-08 13:25:00,32.3,32.31,32.3,32.3,6200.0,24.7409,24.7486,24.7409,24.7409,6200.0
2014-04-08 13:30:00,32.3,32.3,32.26,32.27,9200.0,24.7409,24.7409,24.7103,24.7179,9200.0
2014-04-08 13:35:00,32.26,32.29,32.26,32.28,8800.0,24.7103,24.7333,24.7103,24.7256,8800.0
2014-04-08 13:40:00,32.27,32.29,32.27,32.27,6000.0,24.7179,24.7333,24.7179,24.7179,6000.0
2014-04-08 13:45:00,32.27,32.29,32.27,32.27,30800.0,24.7179,24.7333,24.7179,24.7179,30800.0
2014-04-08 13:50:00,32.27,32.35,32.27,32.33,16400.0,24.7179,24.7792,24.7179,24.7639,16400.0
2014-04-08 13:55:00,32.33,32.35,32.33,32.35,9200.0,24.7639,24.7792,24.7639,24.7792,9200.0
2014-04-08 14:00:00,32.35,32.37,32.35,32.35,19800.0,24.7792,24.7945,24.7792,24.7792,19800.0
2014-04-08 14:05:00,32.35,32.35,32.34,32.35,29600.0,24.7792,24.7792,24.7716,24.7792,29600.0
2014-04-08 14:10:00,32.35,32.38,32.35,32.37,36600.0,24.7792,24.8022,24.7792,24.7945,36600.0
2014-04-08 14:15:00,32.37,32.37,32.35,32.37,16600.0,24.7945,24.7945,24.7792,24.7945,16600.0
2014-04-08 14:20:00,32.37,32.37,32.35,32.37,18200.0,24.7945,24.7945,24.7792,24.7945,18200.0
2014-04-08 14:25:00,32.37,32.41,32.37,32.37,13000.0,24.7945,24.8252,24.7945,24.7945,13000.0
2014-04-08 14:30:00,32.37,32.38,32.37,32.38,4800.0,24.7945,24.8022,24.7945,24.8022,4800.0
2014-04-08 14:35:00,32.38,32.38,32.35,32.35,7000.0,24.8022,24.8022,24.7792,24.7792,7000.0
2014-04-08 14:40:00,32.35,32.38,32.33,32.33,11800.0,24.7792,24.8022,24.7639,24.7639,11800.0
2014-04-08 14:45:00,32.34,32.34,32.31,32.32,25800.0,24.7716,24.7716,24.7486,24.7562,25800.0
2014-04-08 14:50:00,32.32,32.33,32.3,32.3,19800.0,24.7562,24.7639,24.7409,24.7409,19800.0
2014-04-08 14:55:00,32.31,32.32,32.29,32.29,11600.0,24.7486,24.7562,24.7333,24.7333,11600.0
2014-04-08 15:00:00,32.3,32.3,32.28,32.29,11200.0,24.7409,24.7409,24.7256,24.7333,11200.0
2014-04-08 15:05:00,32.29,32.3,32.29,32.29,10200.0,24.7333,24.7409,24.7333,24.7333,10200.0
2014-04-08 15:10:00,32.3,32.31,32.24,32.24,31200.0,24.7409,24.7486,24.695,24.695,31200.0
2014-04-08 15:15:00,32.24,32.26,32.22,32.23,30000.0,24.695,24.7103,24.6797,24.6873,30000.0
2014-04-08 15:20:00,32.23,32.24,32.22,32.23,32800.0,24.6873,24.695,24.6797,24.6873,32800.0
2014-04-08 15:25:00,32.23,32.24,32.22,32.23,24600.0,24.6873,24.695,24.6797,24.6873,24600.0
2014-04-08 15:30:00,32.24,32.25,32.22,32.23,30400.0,24.695,24.7026,24.6797,24.6873,30400.0
2014-04-08 15:35:00,32.23,32.26,32.23,32.25,28400.0,24.6873,24.7103,24.6873,24.7026,28400.0
2014-04-08 15:40:00,32.25,32.26,32.23,32.23,32400.0,24.7026,24.7103,24.6873,24.6873,32400.0
2014-04-08 15:45:00,32.23,32.24,32.22,32.24,30200.0,24.6873,24.695,24.6797,24.695,30200.0
2014-04-08 15:50:00,32.24,32.24,32.19,32.2,72800.0,24.695,24.695,24.6567,24.6643,72800.0
2014-04-08 15:55:00,32.2,32.23,32.18,32.21,109600.0,24.6643,24.6873,24.649,24.672,109600.0
2014-04-09 09:30:00,32.24,32.45,32.22,32.24,20400.0,24.695,24.8558,24.6797,24.695,20400.0
2014-04-09 09:35:00,32.24,32.31,32.21,32.29,6000.0,24.695,24.7486,24.672,24.7333,6000.0
2014-04-09 09:40:00,32.3,32.3,32.04,32.04,15600.0,24.7409,24.7409,24.5418,24.5418,15600.0
2014-04-09 09:45:00,32.08,32.19,32.08,32.08,20400.0,24.5724,24.6567,24.5724,24.5724,20400.0
2014-04-09 09:50:00,32.08,32.1,32.02,32.05,6800.0,24.5724,24.5877,24.5265,24.5494,6800.0
2014-04-09 09:55:00,32.07,32.1,32.03,32.07,6600.0,24.5648,24.5877,24.5341,24.5648,6600.0
2014-04-09 10:00:00,32.03,32.09,32.03,32.06,4800.0,24.5341,24.5801,24.5341,24.5571,4800.0
2014-04-09 10:05:00,32.05,32.06,32.01,32.02,3000.0,24.5494,24.5571,24.5188,24.5265,3000.0
2014-04-09 10:10:00,32.02,32.07,32.02,32.03,15200.0,24.5265,24.5648,24.5265,24.5341,15200.0
2014-04-09 10:15:00,32.03,32.08,32.02,32.04,27000.0,24.5341,24.5724,24.5265,24.5418,27000.0
2014-04-09 10:20:00,32.04,32.05,31.99,32.03,20800.0,24.5418,24.5494,24.5035,24.5341,20800.0
2014-04-09 10:25:00,32.02,32.07,31.99,32.05,30000.0,24.5265,24.5648,24.5035,24.5494,30000.0
2014-04-09 10:30:00,32.05,32.06,32.02,32.02,8600.0,24.5494,24.5571,24.5265,24.5265,8600.0
2014-04-09 10:35:00,32.0,32.05,31.98,32.02,14800.0,24.5111,24.5494,24.4958,24.5265,14800.0
2014-04-09 10:40:00,32.04,32.05,31.99,31.99,11200.0,24.5418,24.5494,24.5035,24.5035,11200.0
2014-04-09 10:45:00,32.01,32.08,32.0,32.02,68600.0,24.5188,24.5724,24.5111,24.5265,68600.0
2014-04-09 10:50:00,32.02,32.05,31.98,32.02,55800.0,24.5265,24.5494,24.4958,24.5265,55800.0
2014-04-09 10:55:00,32.02,32.05,32.01,32.03,26600.0,24.5265,24.5494,24.5188,24.5341,26600.0
2014-04-09 11:00:00,32.05,32.06,32.03,32.04,11200.0,24.5494,24.5571,24.5341,24.5418,11200.0
2014-04-09 11:05:00,32.05,32.09,32.03,32.05,24400.0,24.5494,24.5801,24.5341,24.5494,24400.0
2014-04-09 11:10:00,32.07,32.1,32.06,32.1,12200.0,24.5648,24.5877,24.5571,24.5877,12200.0
2014-04-09 11:15:00,32.11,32.17,32.11,32.13,12200.0,24.5954,24.6414,24.5954,24.6107,12200.0
2014-04-09 11:20:00,32.13,32.13,32.07,32.13,36200.0,24.6107,24.6107,24.5648,24.6107,36200.0
2014-04-09 11:25:00,32.09,32.15,32.08,32.13,4400.0,24.5801,24.626,24.5724,24.6107,4400.0
2014-04-09 11:30:00,32.12,32.15,32.1,32.15,15600.0,24.6031,24.626,24.5877,24.626,15600.0
2014-04-09 11:35:00,32.14,32.16,32.13,32.16,15200.0,24.6184,24.6337,24.6107,24.6337,15200.0
2014-04-09 11:40:00,32.17,32.18,32.16,32.17,4600.0,24.6414,24.649,24.6337,24.6414,4600.0
2014-04-09 11:45:00,32.17,32.24,32.17,32.2,7800.0,24.6414,24.695,24.6414,24.6643,7800.0
2014-04-09 11:50:00,32.21,32.23,32.2,32.23,2600.0,24.672,24.6873,24.6643,24.6873,2600.0
2014-04-09 11:55:00,32.23,32.24,32.17,32.17,29600.0,24.6873,24.695,24.6414,24.6414,29600.0
2014-04-09 12:00:00,32.19,32.19,32.13,32.13,5000.0,24.6567,24.6567,24.6107,24.6107,5000.0
2014-04-09 12:05:00,32.16,32.2,32.15,32.16,62000.0,24.6337,24.6643,24.626,24.6337,62000.0
2014-04-09 12:10:00,32.16,32.18,32.16,32.18,3000.0,24.6337,24.649,24.6337,24.649,3000.0
2014-04-09 12:15:00,32.18,32.19,32.14,32.14,2800.0,24.649,24.6567,24.6184,24.6184,2800.0
2014-04-09 12:20:00,32.16,32.2,32.16,32.18,12200.0,24.6337,24.6643,24.6337,24.649,12200.0
2014-04-09 12:25:00,32.2,32.22,32.17,32.17,8800.0,24.6643,24.6797,24.6414,24.6414,8800.0
2014-04-09 12:30:00,32.17,32.2,32.16,32.19,5000.0,24.6414,24.6643,24.6337,24.6567,5000.0
2014-04-09 12:35:00,32.2,32.2,32.18,32.18,3400.0,24.6643,24.6643,24.649,24.649,3400.0
2014-04-09 12:40:00,32.19,32.2,32.16,32.2,4200.0,24.6567,24.6643,24.6337,24.6643,4200.0
2014-04-09 12:45:00,32.22,32.23,32.19,32.19,4400.0,24.6797,24.6873,24.6567,24.6567,4400.0
2014-04-09 12:50:00,32.2,32.2,32.18,32.19,3200.0,24.6643,24.6643,24.649,24.6567,3200.0
2014-04-09 12:55:00,32.19,32.2,32.18,32.2,2600.0,24.6567,24.6643,24.649,24.6643,2600.0
2014-04-09 13:00:00,32.2,32.24,32.2,32.23,4400.0,24.6643,24.695,24.6643,24.6873,4400.0
2014-04-09 13:05:00,32.22,32.23,32.22,32.23,1200.0,24.6797,24.6873,24.6797,24.6873,1200.0
2014-04-09 13:10:00,32.22,32.24,32.21,32.22,3400.0,24.6797,24.695,24.672,24.6797,3400.0
2014-04-09 13:15:00,32.23,32.24,32.23,32.24,1800.0,24.6873,24.695,24.6873,24.695,1800.0
2014-04-09 13:20:00,32.24,32.24,32.23,32.24,3000.0,24.695,24.695,24.6873,24.695,3000.0
2014-04-09 13:25:00,32.24,32.24,32.23,32.24,3600.0,24.695,24.695,24.6873,24.695,3600.0
2014-04-09 13:30:00,32.24,32.24,32.22,32.24,2200.0,24.695,24.695,24.6797,24.695,2200.0
2014-04-09 13:35:00,32.24,32.24,32.19,32.19,8800.0,24.695,24.695,24.6567,24.6567,8800.0
2014-04-09 13:40:00,32.19,32.19,32.17,32.17,8400.0,24.6567,24.6567,24.6414,24.6414,8400.0
2014-04-09 13:45:00,32.19,32.2,32.19,32.19,2600.0,24.6567,24.6643,24.6567,24.6567,2600.0
2014-04-09 13:50:00,32.2,32.21,32.15,32.15,12200.0,24.6643,24.672,24.626,24.626,12200.0
2014-04-09 13:55:00,32.16,32.16,32.16,32.16,1800.0,24.6337,24.6337,24.6337,24.6337,1800.0
2014-04-09 14:00:00,32.16,32.21,32.16,32.2,10400.0,24.6337,24.672,24.6337,24.6643,10400.0
2014-04-09 14:05:00,32.22,32.27,32.22,32.27,24800.0,24.6797,24.7179,24.6797,24.7179,24800.0
2014-04-09 14:10:00,32.29,32.29,32.26,32.27,4400.0,24.7333,24.7333,24.7103,24.7179,4400.0
2014-04-09 14:15:00,32.27,32.3,32.27,32.3,2400.0,24.7179,24.7409,24.7179,24.7409,2400.0
2014-04-09 14:20:00,32.31,32.42,32.29,32.34,78800.0,24.7486,24.8328,24.7333,24.7716,78800.0
2014-04-09 14:25:00,32.34,32.37,32.33,32.33,6000.0,24.7716,24.7945,24.7639,24.7639,6000.0
2014-04-09 14:30:00,32.34,32.35,32.32,32.32,4200.0,24.7716,24.7792,24.7562,24.7562,4200.0
2014-04-09 14:35:00,32.33,32.34,32.31,32.34,5200.0,24.7639,24.7716,24.7486,24.7716,5200.0
2014-04-09 14:40:00,32.33,32.34,32.31,32.32,9200.0,24.7639,24.7716,24.7486,24.7562,9200.0
2014-04-09 14:45:00,32.33,32.35,32.32,32.32,7000.0,24.7639,24.7792,24.7562,24.7562,7000.0
2014-04-09 14:50:00,32.33,32.35,32.32,32.35,8600.0,24.7639,24.7792,24.7562,24.7792,8600.0
2014-04-09 14:55:00,32.35,32.36,32.35,32.35,10400.0,24.7792,24.7869,24.7792,24.7792,10400.0
2014-04-09 15:00:00,32.35,32.37,32.34,32.35,23800.0,24.7792,24.7945,24.7716,24.7792,23800.0
2014-04-09 15:05:00,32.35,32.35,32.33,32.33,11800.0,24.7792,24.7792,24.7639,24.7639,11800.0
2014-04-09 15:10:00,32.32,32.33,32.29,32.3,14800.0,24.7562,24.7639,24.7333,24.7409,14800.0
2014-04-09 15:15:00,32.3,32.3,32.28,32.3,13600.0,24.7409,24.7409,24.7256,24.7409,13600.0
2014-04-09 15:20:00,32.3,32.3,32.28,32.28,19200.0,24.7409,24.7409,24.7256,24.7256,19200.0
2014-04-09 15:25:00,32.29,32.29,32.26,32.27,23000.0,24.7333,24.7333,24.7103,24.7179,23000.0
2014-04-09 15:30:00,32.27,32.28,32.24,32.26,20800.0,24.7179,24.7256,24.695,24.7103,20800.0
2014-04-09 15:35:00,32.26,32.29,32.25,32.27,37600.0,24.7103,24.7333,24.7026,24.7179,37600.0
2014-04-09 15:40:00,32.27,32.28,32.27,32.27,27200.0,24.7179,24.7256,24.7179,24.7179,27200.0
2014-04-09 15:45:00,32.28,32.29,32.24,32.27,36400.0,24.7256,24.7333,24.695,24.7179,36400.0
2014-04-09 15:50:00,32.27,32.27,32.23,32.26,43400.0,24.7179,24.7179,24.6873,24.7103,43400.0
2014-04-09 15:55:00,32.26,32.3,32.25,32.29,67800.0,24.7103,24.7409,24.7026,24.7333,67800.0
2014-04-10 09:30:00,32.12,32.23,32.12,32.23,29000.0,24.6031,24.6873,24.6031,24.6873,29000.0
2014-04-10 09:35:00,32.21,32.21,32.1,32.13,14800.0,24.672,24.672,24.5877,24.6107,14800.0
2014-04-10 09:40:00,32.1,32.21,32.1,32.2,13800.0,24.5877,24.672,24.5877,24.6643,13800.0
2014-04-10 09:45:00,32.22,32.22,32.09,32.1,12600.0,24.6797,24.6797,24.5801,24.5877,12600.0
2014-04-10 09:50:00,32.1,32.11,32.01,32.06,16000.0,24.5877,24.5954,24.5188,24.5571,16000.0
2014-04-10 09:55:00,32.03,32.06,31.93,32.01,8800.0,24.5341,24.5571,24.4575,24.5188,8800.0
2014-04-10 10:00:00,31.98,32.01,31.92,31.98,8400.0,24.4958,24.5188,24.4499,24.4958,8400.0
2014-04-10 10:05:00,32.02,32.02,31.98,31.98,8000.0,24.5265,24.5265,24.4958,24.4958,8000.0
2014-04-10 10:10:00,31.98,32.01,31.93,32.01,56200.0,24.4958,24.5188,24.4575,24.5188,56200.0
2014-04-10 10:15:00,32.0,32.0,31.9,31.9,13600.0,24.5111,24.5111,24.4345,24.4345,13600.0
2014-04-10 10:20:00,31.93,31.99,31.89,31.97,18200.0,24.4575,24.5035,24.4269,24.4882,18200.0
2014-04-10 10:25:00,31.96,32.0,31.91,31.96,8600.0,24.4805,24.5111,24.4422,24.4805,8600.0
2014-04-10 10:30:00,31.98,32.02,31.97,32.01,14800.0,24.4958,24.5265,24.4882,24.5188,14800.0
2014-04-10 10:35:00,32.01,32.01,31.94,31.94,19800.0,24.5188,24.5188,24.4652,24.4652,19800.0
2014-04-10 10:40:00,31.95,31.96,31.9,31.94,14600.0,24.4728,24.4805,24.4345,24.4652,14600.0
2014-04-10 10:45:00,31.93,31.95,31.88,31.88,8000.0,24.4575,24.4728,24.4192,24.4192,8000.0
2014-04-10 10:50:00,31.88,31.89,31.82,31.88,14400.0,24.4192,24.4269,24.3733,24.4192,14400.0
2014-04-10 10:55:00,31.88,31.89,31.78,31.79,27800.0,24.4192,24.4269,24.3426,24.3503,27800.0
2014-04-10 11:00:00,31.77,31.77,31.72,31.76,6600.0,24.335,24.335,24.2967,24.3273,6600.0
2014-04-10 11:05:00,31.76,31.78,31.71,31.74,10400.0,24.3273,24.3426,24.289,24.312,10400.0
2014-04-10 11:10:00,31.74,31.79,31.7,31.79,8000.0,24.312,24.3503,24.2813,24.3503,8000.0
2014-04-10 11:15:00,31.8,31.8,31.76,31.78,9200.0,24.3579,24.3579,24.3273,24.3426,9200.0
2014-04-10 11:20:00,31.79,31.8,31.77,31.78,7400.0,24.3503,24.3579,24.335,24.3426,7400.0
2014-04-10 11:25:00,31.79,31.79,31.7,31.7,9800.0,24.3503,24.3503,24.2813,24.2813,9800.0
2014-04-10 11:30:00,31.7,31.74,31.7,31.73,6800.0,24.2813,24.312,24.2813,24.3043,6800.0
2014-04-10 11:35:00,31.74,31.75,31.71,31.74,7800.0,24.312,24.3196,24.289,24.312,7800.0
2014-04-10 11:40:00,31.75,31.8,31.74,31.8,5000.0,24.3196,24.3579,24.312,24.3579,5000.0
2014-04-10 11:45:00,31.81,31.81,31.73,31.73,8400.0,24.3656,24.3656,24.3043,24.3043,8400.0
2014-04-10 11:50:00,31.72,31.73,31.71,31.72,14600.0,24.2967,24.3043,24.289,24.2967,14600.0
2014-04-10 11:55:00,31.72,31.72,31.67,31.67,7800.0,24.2967,24.2967,24.2584,24.2584,7800.0
2014-04-10 12:00:00,31.68,31.72,31.61,31.62,8800.0,24.266,24.2967,24.2124,24.2201,8800.0
2014-04-10 12:05:00,31.64,31.64,31.58,31.58,9800.0,24.2354,24.2354,24.1894,24.1894,9800.0
2014-04-10 12:10:00,31.58,31.58,31.52,31.53,25400.0,24.1894,24.1894,24.1435,24.1511,25400.0
2014-04-10 12:15:00,31.54,31.54,31.48,31.48,26200.0,24.1588,24.1588,24.1128,24.1128,26200.0
2014-04-10 12:20:00,31.49,31.5,31.46,31.49,13400.0,24.1205,24.1282,24.0975,24.1205,13400.0
2014-04-10 12:25:00,31.47,31.47,31.39,31.42,48000.0,24.1052,24.1052,24.0439,24.0669,48000.0
2014-04-10 12:30:00,31.42,31.5,31.41,31.46,32200.0,24.0669,24.1282,24.0592,24.0975,32200.0
2014-04-10 12:35:00,31.46,31.46,31.36,31.39,30200.0,24.0975,24.0975,24.0209,24.0439,30200.0
2014-04-10 12:40:00,31.4,31.41,31.37,31.38,17800.0,24.0516,24.0592,24.0286,24.0362,17800.0
2014-04-10 12:45:00,31.39,31.42,31.33,31.42,10000.0,24.0439,24.0669,23.9979,24.0669,10000.0
2014-04-10 12:50:00,31.42,31.48,31.41,31.46,16200.0,24.0669,24.1128,24.0592,24.0975,16200.0
2014-04-10 12:55:00,31.46,31.51,31.45,31.48,15200.0,24.0975,24.1358,24.0899,24.1128,15200.0
2014-04-10 13:00:00,31.48,31.5,31.42,31.5,8000.0,24.1128,24.1282,24.0669,24.1282,8000.0
2014-04-10 13:05:00,31.5,31.54,31.49,31.54,20200.0,24.1282,24.1588,24.1205,24.1588,20200.0
2014-04-10 13:10:00,31.55,31.58,31.53,31.55,17400.0,24.1664,24.1894,24.1511,24.1664,17400.0
2014-04-10 13:15:00,31.54,31.54,31.48,31.49,7600.0,24.1588,24.1588,24.1128,24.1205,7600.0
2014-04-10 13:20:00,31.48,31.49,31.43,31.45,8200.0,24.1128,24.1205,24.0745,24.0899,8200.0
2014-04-10 13:25:00,31.46,31.49,31.46,31.48,4000.0,24.0975,24.1205,24.0975,24.1128,4000.0
2014-04-10 13:30:00,31.5,31.55,31.49,31.53,10800.0,24.1282,24.1664,24.1205,24.1511,10800.0
2014-04-10 13:35:00,31.54,31.58,31.46,31.53,65000.0,24.1588,24.1894,24.0975,24.1511,65000.0
2014-04-10 13:40:00,31.53,31.59,31.5,31.59,16400.0,24.1511,24.1971,24.1282,24.1971,16400.0
2014-04-10 13:45:00,31.61,31.66,31.59,31.64,10600.0,24.2124,24.2507,24.1971,24.2354,10600.0
2014-04-10 13:50:00,31.65,31.66,31.61,31.64,10200.0,24.243,24.2507,24.2124,24.2354,10200.0
2014-04-10 13:55:00,31.66,31.69,31.66,31.69,3400.0,24.2507,24.2737,24.2507,24.2737,3400.0
2014-04-10 14:00:00,31.67,31.68,31.61,31.64,6600.0,24.2584,24.266,24.2124,24.2354,6600.0
2014-04-10 14:05:00,31.65,31.68,31.65,31.67,7600.0,24.243,24.266,24.243,24.2584,7600.0
2014-04-10 14:10:00,31.67,31.72,31.67,31.72,2800.0,24.2584,24.2967,24.2584,24.2967,2800.0
2014-04-10 14:15:00,31.73,31.74,31.67,31.68,8000.0,24.3043,24.312,24.2584,24.266,8000.0
2014-04-10 14:20:00,31.67,31.68,31.63,31.68,41000.0,24.2584,24.266,24.2277,24.266,41000.0
2014-04-10 14:25:00,31.69,31.69,31.65,31.65,8600.0,24.2737,24.2737,24.243,24.243,8600.0
2014-04-10 14:30:00,31.65,31.65,31.61,31.63,10000.0,24.243,24.243,24.2124,24.2277,10000.0
2014-04-10 14:35:00,31.63,31.63,31.59,31.61,18600.0,24.2277,24.2277,24.1971,24.2124,18600.0
2014-04-10 14:40:00,31.61,31.66,31.61,31.65,15000.0,24.2124,24.2507,24.2124,24.243,15000.0
2014-04-10 14:45:00,31.64,31.67,31.61,31.64,23800.0,24.2354,24.2584,24.2124,24.2354,23800.0
2014-04-10 14:50:00,31.64,31.67,31.61,31.62,23600.0,24.2354,24.2584,24.2124,24.2201,23600.0
2014-04-10 14:55:00,31.64,31.65,31.61,31.61,30400.0,24.2354,24.243,24.2124,24.2124,30400.0
2014-04-10 15:00:00,31.61,31.61,31.53,31.53,29400.0,24.2124,24.2124,24.1511,24.1511,29400.0
2014-04-10 15:05:00,31.53,31.53,31.33,31.34,67800.0,24.1511,24.1511,23.9979,24.0056,67800.0
2014-04-10 15:10:00,31.34,31.37,31.33,31.36,40400.0,24.0056,24.0286,23.9979,24.0209,40400.0
2014-04-10 15:15:00,31.36,31.43,31.35,31.43,131600.0,24.0209,24.0745,24.0133,24.0745,131600.0
2014-04-10 15:20:00,31.44,31.44,31.39,31.4,21800.0,24.0822,24.0822,24.0439,24.0516,21800.0
2014-04-10 15:25:00,31.39,31.41,31.36,31.4,16000.0,24.0439,24.0592,24.0209,24.0516,16000.0
2014-04-10 15:30:00,31.39,31.45,31.36,31.42,37200.0,24.0439,24.0899,24.0209,24.0669,37200.0
2014-04-10 15:35:00,31.43,31.43,31.37,31.37,28600.0,24.0745,24.0745,24.0286,24.0286,28600.0
2014-04-10 15:40:00,31.37,31.45,31.37,31.43,40400.0,24.0286,24.0899,24.0286,24.0745,40400.0
2014-04-10 15:45:00,31.44,31.51,31.44,31.48,40400.0,24.0822,24.1358,24.0822,24.1128,40400.0
2014-04-10 15:50:00,31.48,31.48,31.42,31.42,43400.0,24.1128,24.1128,24.0669,24.0669,43400.0
2014-04-10 15:55:00,31.42,31.47,31.36,31.38,134600.0,24.0669,24.1052,24.0209,24.0362,134600.0
2014-04-11 09:30:00,31.41,31.41,31.18,31.23,12600.0,24.0592,24.0592,23.883,23.9213,12600.0
2014-04-11 09:35:00,31.24,31.29,31.13,31.19,35200.0,23.929,23.9673,23.8447,23.8907,35200.0
2014-04-11 09:40:00,31.25,31.31,31.13,31.3,23800.0,23.9367,23.9826,23.8447,23.975,23800.0
2014-04-11 09:45:00,31.34,31.38,31.29,31.38,34800.0,24.0056,24.0362,23.9673,24.0362,34800.0
2014-04-11 09:50:00,31.41,31.52,31.36,31.49,67400.0,24.0592,24.1435,24.0209,24.1205,67400.0
2014-04-11 09:55:00,31.49,31.53,31.46,31.47,54400.0,24.1205,24.1511,24.0975,24.1052,54400.0
2014-04-11 10:00:00,31.46,31.48,31.36,31.36,266000.0,24.0975,24.1128,24.0209,24.0209,266000.0
2014-04-11 10:05:00,31.34,31.36,31.19,31.26,24200.0,24.0056,24.0209,23.8907,23.9443,24200.0
2014-04-11 10:10:00,31.27,31.31,31.24,31.29,21000.0,23.952,23.9826,23.929,23.9673,21000.0
2014-04-11 10:15:00,31.28,31.32,31.22,31.22,23000.0,23.9596,23.9903,23.9137,23.9137,23000.0
2014-04-11 10:20:00,31.23,31.27,31.2,31.24,44600.0,23.9213,23.952,23.8984,23.929,44600.0
2014-04-11 10:25:00,31.25,31.25,31.18,31.18,22400.0,23.9367,23.9367,23.883,23.883,22400.0
2014-04-11 10:30:00,31.18,31.2,31.17,31.2,54000.0,23.883,23.8984,23.8754,23.8984,54000.0
2014-04-11 10:35:00,31.2,31.23,31.2,31.22,48200.0,23.8984,23.9213,23.8984,23.9137,48200.0
2014-04-11 10:40:00,31.23,31.3,31.22,31.3,217400.0,23.9213,23.975,23.9137,23.975,217400.0
2014-04-11 10:45:00,31.3,31.3,31.21,31.23,122600.0,23.975,23.975,23.906,23.9213,122600.0
2014-04-11 10:50:00,31.25,31.3,31.25,31.3,32600.0,23.9367,23.975,23.9367,23.975,32600.0
2014-04-11 10:55:00,31.3,31.3,31.28,31.3,43800.0,23.975,23.975,23.9596,23.975,43800.0
2014-04-11 11:00:00,31.3,31.3,31.25,31.26,28400.0,23.975,23.975,23.9367,23.9443,28400.0
2014-04-11 11:05:00,31.24,31.27,31.2,31.21,21600.0,23.929,23.952,23.8984,23.906,21600.0
2014-04-11 11:10:00,31.2,31.28,31.2,31.27,11400.0,23.8984,23.9596,23.8984,23.952,11400.0
2014-04-11 11:15:00,31.28,31.28,31.25,31.26,29800.0,23.9596,23.9596,23.9367,23.9443,29800.0
2014-04-11 11:20:00,31.28,31.28,31.16,31.16,20000.0,23.9596,23.9596,23.8677,23.8677,20000.0
2014-04-11 11:25:00,31.17,31.17,31.03,31.03,46000.0,23.8754,23.8754,23.7681,23.7681,46000.0
2014-04-11 11:30:00,31.04,31.23,30.96,31.13,272200.0,23.7758,23.9213,23.7145,23.8447,272200.0
2014-04-11 11:35:00,31.13,31.18,31.06,31.06,25800.0,23.8447,23.883,23.7911,23.7911,25800.0
2014-04-11 11:40:00,31.06,31.07,31.01,31.06,17200.0,23.7911,23.7988,23.7528,23.7911,17200.0
2014-04-11 11:45:00,31.05,31.05,30.98,31.0,23600.0,23.7835,23.7835,23.7298,23.7452,23600.0
2014-04-11 11:50:00,31.0,31.0,30.97,30.97,28800.0,23.7452,23.7452,23.7222,23.7222,28800.0
2014-04-11 11:55:00,30.97,30.99,30.95,30.96,16600.0,23.7222,23.7375,23.7069,23.7145,16600.0
2014-04-11 12:00:00,30.97,31.03,30.97,31.02,36600.0,23.7222,23.7681,23.7222,23.7605,36600.0
2014-04-11 12:05:00,31.03,31.03,30.92,30.93,29000.0,23.7681,23.7681,23.6839,23.6915,29000.0
2014-04-11 12:10:00,30.93,30.94,30.86,30.86,19200.0,23.6915,23.6992,23.6379,23.6379,19200.0
2014-04-11 12:15:00,30.85,30.91,30.81,30.91,30800.0,23.6303,23.6762,23.5996,23.6762,30800.0
2014-04-11 12:20:00,30.9,30.98,30.86,30.93,114800.0,23.6686,23.7298,23.6379,23.6915,114800.0
2014-04-11 12:25:00,30.93,31.02,30.93,31.0,25800.0,23.6915,23.7605,23.6915,23.7452,25800.0
2014-04-11 12:30:00,31.02,31.02,30.89,30.98,67200.0,23.7605,23.7605,23.6609,23.7298,67200.0
2014-04-11 12:35:00,30.99,31.03,30.98,31.03,17600.0,23.7375,23.7681,23.7298,23.7681,17600.0
2014-04-11 12:40:00,31.03,31.03,30.99,30.99,25600.0,23.7681,23.7681,23.7375,23.7375,25600.0
2014-04-11 12:45:00,31.0,31.0,30.9,30.9,47400.0,23.7452,23.7452,23.6686,23.6686,47400.0
2014-04-11 12:50:00,30.9,30.92,30.73,30.75,86600.0,23.6686,23.6839,23.5384,23.5537,86600.0
2014-04-11 12:55:00,30.75,30.85,30.75,30.85,45000.0,23.5537,23.6303,23.5537,23.6303,45000.0
2014-04-11 13:00:00,30.85,30.85,30.84,30.84,37000.0,23.6303,23.6303,23.6226,23.6226,37000.0
2014-04-11 13:05:00,30.85,30.85,30.75,30.75,30600.0,23.6303,23.6303,23.5537,23.5537,30600.0
2014-04-11 13:10:00,30.75,30.82,30.72,30.73,57000.0,23.5537,23.6073,23.5307,23.5384,57000.0
2014-04-11 13:15:00,30.73,30.83,30.72,30.83,126000.0,23.5384,23.6149,23.5307,23.6149,126000.0
2014-04-11 13:20:00,30.83,30.9,30.83,30.9,13400.0,23.6149,23.6686,23.6149,23.6686,13400.0
2014-04-11 13:25:00,30.9,30.93,30.77,30.77,37800.0,23.6686,23.6915,23.569,23.569,37800.0
2014-04-11 13:30:00,30.79,30.88,30.78,30.88,12400.0,23.5843,23.6532,23.5767,23.6532,12400.0
2014-04-11 13:35:00,30.87,30.87,30.83,30.86,25200.0,23.6456,23.6456,23.6149,23.6379,25200.0
2014-04-11 13:40:00,30.86,30.88,30.83,30.86,21800.0,23.6379,23.6532,23.6149,23.6379,21800.0
2014-04-11 13:45:00,30.84,30.88,30.83,30.83,20000.0,23.6226,23.6532,23.6149,23.6149,20000.0
2014-04-11 13:50:00,30.84,30.85,30.82,30.85,23600.0,23.6226,23.6303,23.6073,23.6303,23600.0
2014-04-11 13:55:00,30.85,30.85,30.84,30.84,19400.0,23.6303,23.6303,23.6226,23.6226,19400.0
2014-04-11 14:00:00,30.84,30.88,30.84,30.86,29600.0,23.6226,23.6532,23.6226,23.6379,29600.0
2014-04-11 14:05:00,30.86,30.89,30.84,30.85,34600.0,23.6379,23.6609,23.6226,23.6303,34600.0
2014-04-11 14:10:00,30.85,30.85,30.8,30.82,71800.0,23.6303,23.6303,23.592,23.6073,71800.0
2014-04-11 14:15:00,30.82,30.89,30.82,30.86,17400.0,23.6073,23.6609,23.6073,23.6379,17400.0
2014-04-11 14:20:00,30.86,30.88,30.86,30.88,25200.0,23.6379,23.6532,23.6379,23.6532,25200.0
2014-04-11 14:25:00,30.88,30.88,30.84,30.85,34200.0,23.6532,23.6532,23.6226,23.6303,34200.0
2014-04-11 14:30:00,30.84,30.84,30.8,30.81,21200.0,23.6226,23.6226,23.592,23.5996,21200.0
2014-04-11 14:35:00,30.8,30.84,30.8,30.81,40400.0,23.592,23.6226,23.592,23.5996,40400.0
2014-04-11 14:40:00,30.8,30.8,30.64,30.66,55800.0,23.592,23.592,23.4694,23.4847,55800.0
2014-04-11 14:45:00,30.68,30.75,30.65,30.65,96400.0,23.5001,23.5537,23.4771,23.4771,96400.0
2014-04-11 14:50:00,30.66,30.83,30.66,30.81,17400.0,23.4847,23.6149,23.4847,23.5996,17400.0
2014-04-11 14:55:00,30.83,30.87,30.8,30.81,15200.0,23.6149,23.6456,23.592,23.5996,15200.0
2014-04-11 15:00:00,30.81,30.81,30.77,30.79,29400.0,23.5996,23.5996,23.569,23.5843,29400.0
2014-04-11 15:05:00,30.78,30.79,30.71,30.74,41200.0,23.5767,23.5843,23.523,23.546,41200.0
2014-04-11 15:10:00,30.74,30.75,30.72,30.73,57200.0,23.546,23.5537,23.5307,23.5384,57200.0
2014-04-11 15:15:00,30.73,30.75,30.73,30.75,23600.0,23.5384,23.5537,23.5384,23.5537,23600.0
2014-04-11 15:20:00,30.75,30.84,30.75,30.83,29000.0,23.5537,23.6226,23.5537,23.6149,29000.0
2014-04-11 15:25:00,30.83,30.88,30.83,30.87,40800.0,23.6149,23.6532,23.6149,23.6456,40800.0
2014-04-11 15:30:00,30.87,30.87,30.8,30.81,40800.0,23.6456,23.6456,23.592,23.5996,40800.0
2014-04-11 15:35:00,30.81,30.82,30.79,30.8,42000.0,23.5996,23.6073,23.5843,23.592,42000.0
2014-04-11 15:40:00,30.8,30.81,30.77,30.78,159600.0,23.592,23.5996,23.569,23.5767,159600.0
2014-04-11 15:45:00,30.77,30.8,30.76,30.77,88400.0,23.569,23.592,23.5613,23.569,88400.0
2014-04-11 15:50:00,30.77,30.77,30.7,30.71,244000.0,23.569,23.569,23.5154,23.523,244000.0
2014-04-11 15:55:00,30.71,30.8,30.7,30.75,104600.0,23.523,23.592,23.5154,23.5537,104600.0
2014-04-14 09:30:00,30.98,31.13,30.97,31.01,23800.0,23.7298,23.8447,23.7222,23.7528,23800.0
2014-04-14 09:35:00,30.92,30.94,30.79,30.89,7800.0,23.6839,23.6992,23.5843,23.6609,7800.0
2014-04-14 09:40:00,30.92,30.95,30.86,30.89,8200.0,23.6839,23.7069,23.6379,23.6609,8200.0
2014-04-14 09:45:00,30.89,30.91,30.83,30.83,12800.0,23.6609,23.6762,23.6149,23.6149,12800.0
2014-04-14 09:50:00,30.86,30.94,30.86,30.9,8200.0,23.6379,23.6992,23.6379,23.6686,8200.0
2014-04-14 09:55:00,30.91,30.91,30.83,30.86,26200.0,23.6762,23.6762,23.6149,23.6379,26200.0
2014-04-14 10:00:00,30.86,30.89,30.81,30.84,22600.0,23.6379,23.6609,23.5996,23.6226,22600.0
2014-04-14 10:05:00,30.88,31.04,30.88,30.98,11200.0,23.6532,23.7758,23.6532,23.7298,11200.0
2014-04-14 10:10:00,30.98,30.99,30.93,30.98,7800.0,23.7298,23.7375,23.6915,23.7298,7800.0
2014-04-14 10:15:00,30.98,31.04,30.98,31.04,12800.0,23.7298,23.7758,23.7298,23.7758,12800.0
2014-04-14 10:20:00,31.06,31.06,31.0,31.03,8400.0,23.7911,23.7911,23.7452,23.7681,8400.0
2014-04-14 10:25:00,31.02,31.06,30.99,31.06,26200.0,23.7605,23.7911,23.7375,23.7911,26200.0
2014-04-14 10:30:00,31.06,31.16,31.06,31.11,11400.0,23.7911,23.8677,23.7911,23.8294,11400.0
2014-04-14 10:35:00,31.12,31.21,31.12,31.2,9400.0,23.8371,23.906,23.8371,23.8984,9400.0
2014-04-14 10:40:00,31.22,31.28,31.22,31.26,24800.0,23.9137,23.9596,23.9137,23.9443,24800.0
2014-04-14 10:45:00,31.29,31.32,31.26,31.26,8200.0,23.9673,23.9903,23.9443,23.9443,8200.0
2014-04-14 10:50:00,31.27,31.35,31.27,31.31,12000.0,23.952,24.0133,23.952,23.9826,12000.0
2014-04-14 10:55:00,31.33,31.35,31.32,31.32,11600.0,23.9979,24.0133,23.9903,23.9903,11600.0
2014-04-14 11:00:00,31.32,31.32,31.25,31.25,11800.0,23.9903,23.9903,23.9367,23.9367,11800.0
2014-04-14 11:05:00,31.25,31.25,31.23,31.24,9000.0,23.9367,23.9367,23.9213,23.929,9000.0
2014-04-14 11:10:00,31.24,31.24,31.18,31.2,7600.0,23.929,23.929,23.883,23.8984,7600.0
2014-04-14 11:15:00,31.2,31.24,31.12,31.12,29600.0,23.8984,23.929,23.8371,23.8371,29600.0
2014-04-14 11:20:00,31.13,31.13,31.05,31.1,12200.0,23.8447,23.8447,23.7835,23.8218,12200.0
2014-04-14 11:25:00,31.1,31.2,31.1,31.13,13200.0,23.8218,23.8984,23.8218,23.8447,13200.0
2014-04-14 11:30:00,31.11,31.14,31.1,31.14,28200.0,23.8294,23.8524,23.8218,23.8524,28200.0
2014-04-14 11:35:00,31.13,31.14,31.11,31.11,11800.0,23.8447,23.8524,23.8294,23.8294,11800.0
2014-04-14 11:40:00,31.13,31.13,31.06,31.08,10800.0,23.8447,23.8447,23.7911,23.8064,10800.0
2014-04-14 11:45:00,31.08,31.11,31.04,31.06,12000.0,23.8064,23.8294,23.7758,23.7911,12000.0
2014-04-14 11:50:00,31.05,31.06,31.04,31.05,7800.0,23.7835,23.7911,23.7758,23.7835,7800.0
2014-04-14 11:55:00,31.05,31.06,31.01,31.02,14200.0,23.7835,23.7911,23.7528,23.7605,14200.0
2014-04-14 12:00:00,31.03,31.06,31.03,31.06,2200.0,23.7681,23.7911,23.7681,23.7911,2200.0
2014-04-14 12:05:00,31.05,31.05,31.03,31.04,12200.0,23.7835,23.7835,23.7681,23.7758,12200.0
2014-04-14 12:10:00,31.05,31.08,31.05,31.08,10600.0,23.7835,23.8064,23.7835,23.8064,10600.0
2014-04-14 12:15:00,31.08,31.11,31.06,31.06,10800.0,23.8064,23.8294,23.7911,23.7911,10800.0
2014-04-14 12:20:00,31.06,31.1,31.01,31.09,65600.0,23.7911,23.8218,23.7528,23.8141,65600.0
2014-04-14 12:25:00,31.08,31.11,31.05,31.07,82200.0,23.8064,23.8294,23.7835,23.7988,82200.0
2014-04-14 12:30:00,31.07,31.18,31.06,31.18,41000.0,23.7988,23.883,23.7911,23.883,41000.0
2014-04-14 12:35:00,31.18,31.27,31.18,31.25,14000.0,23.883,23.952,23.883,23.9367,14000.0
2014-04-14 12:40:00,31.24,31.29,31.24,31.25,10600.0,23.929,23.9673,23.929,23.9367,10600.0
2014-04-14 12:45:00,31.24,31.24,31.23,31.24,3800.0,23.929,23.929,23.9213,23.929,3800.0
2014-04-14 12:50:00,31.25,31.25,31.24,31.25,5000.0,23.9367,23.9367,23.929,23.9367,5000.0
2014-04-14 12:55:00,31.25,31.25,31.21,31.21,8600.0,23.9367,23.9367,23.906,23.906,8600.0
2014-04-14 13:00:00,31.22,31.23,31.18,31.2,4800.0,23.9137,23.9213,23.883,23.8984,4800.0
2014-04-14 13:05:00,31.2,31.21,31.2,31.2,5600.0,23.8984,23.906,23.8984,23.8984,5600.0
2014-04-14 13:10:00,31.2,31.21,31.18,31.21,6200.0,23.8984,23.906,23.883,23.906,6200.0
2014-04-14 13:15:00,31.21,31.21,31.18,31.19,5400.0,23.906,23.906,23.883,23.8907,5400.0
2014-04-14 13:20:00,31.18,31.19,31.17,31.17,7400.0,23.883,23.8907,23.8754,23.8754,7400.0
2014-04-14 13:25:00,31.16,31.16,31.15,31.15,3800.0,23.8677,23.8677,23.8601,23.8601,3800.0
2014-04-14 13:30:00,31.16,31.2,31.16,31.18,9600.0,23.8677,23.8984,23.8677,23.883,9600.0
2014-04-14 13:35:00,31.18,31.25,31.18,31.25,6800.0,23.883,23.9367,23.883,23.9367,6800.0
2014-04-14 13:40:00,31.23,31.24,31.2,31.22,7000.0,23.9213,23.929,23.8984,23.9137,7000.0
2014-04-14 13:45:00,31.22,31.22,31.18,31.18,4800.0,23.9137,23.9137,23.883,23.883,4800.0
2014-04-14 13:50:00,31.18,31.2,31.18,31.18,8000.0,23.883,23.8984,23.883,23.883,8000.0
2014-04-14 13:55:00,31.17,31.19,31.16,31.17,6000.0,23.8754,23.8907,23.8677,23.8754,6000.0
2014-04-14 14:00:00,31.16,31.17,31.13,31.15,10600.0,23.8677,23.8754,23.8447,23.8601,10600.0
2014-04-14 14:05:00,31.16,31.18,31.15,31.18,8400.0,23.8677,23.883,23.8601,23.883,8400.0
2014-04-14 14:10:00,31.18,31.2,31.18,31.2,4200.0,23.883,23.8984,23.883,23.8984,4200.0
2014-04-14 14:15:00,31.21,31.23,31.19,31.22,16000.0,23.906,23.9213,23.8907,23.9137,16000.0
2014-04-14 14:20:00,31.22,31.22,31.17,31.21,16400.0,23.9137,23.9137,23.8754,23.906,16400.0
2014-04-14 14:25:00,31.21,31.22,31.18,31.19,12200.0,23.906,23.9137,23.883,23.8907,12200.0
2014-04-14 14:30:00,31.2,31.2,31.17,31.17,13000.0,23.8984,23.8984,23.8754,23.8754,13000.0
2014-04-14 14:35:00,31.17,31.18,31.13,31.13,11600.0,23.8754,23.883,23.8447,23.8447,11600.0
2014-04-14 14:40:00,31.13,31.14,31.1,31.14,16000.0,23.8447,23.8524,23.8218,23.8524,16000.0
2014-04-14 14:45:00,31.14,31.15,31.14,31.14,12400.0,23.8524,23.8601,23.8524,23.8524,12400.0
2014-04-14 14:50:00,31.15,31.2,31.15,31.19,18000.0,23.8601,23.8984,23.8601,23.8907,18000.0
2014-04-14 14:55:00,31.18,31.18,31.11,31.11,17000.0,23.883,23.883,23.8294,23.8294,17000.0
2014-04-14 15:00:00,31.11,31.11,31.08,31.08,10400.0,23.8294,23.8294,23.8064,23.8064,10400.0
2014-04-14 15:05:00,31.08,31.1,31.05,31.06,14400.0,23.8064,23.8218,23.7835,23.7911,14400.0
2014-04-14 15:10:00,31.07,31.07,30.97,30.98,15200.0,23.7988,23.7988,23.7222,23.7298,15200.0
2014-04-14 15:15:00,30.98,31.0,30.98,31.0,11200.0,23.7298,23.7452,23.7298,23.7452,11200.0
2014-04-14 15:20:00,31.0,31.05,30.99,31.05,18600.0,23.7452,23.7835,23.7375,23.7835,18600.0
2014-04-14 15:25:00,31.06,31.08,31.03,31.07,14000.0,23.7911,23.8064,23.7681,23.7988,14000.0
2014-04-14 15:30:00,31.07,31.11,31.07,31.07,21200.0,23.7988,23.8294,23.7988,23.7988,21200.0
2014-04-14 15:35:00,31.08,31.11,31.07,31.11,21000.0,23.8064,23.8294,23.7988,23.8294,21000.0
2014-04-14 15:40:00,31.1,31.13,31.08,31.13,29000.0,23.8218,23.8447,23.8064,23.8447,29000.0
2014-04-14 15:45:00,31.12,31.15,31.11,31.15,42200.0,23.8371,23.8601,23.8294,23.8601,42200.0
2014-04-14 15:50:00,31.14,31.19,31.13,31.16,42600.0,23.8524,23.8907,23.8447,23.8677,42600.0
2014-04-14 15:55:00,31.16,31.23,31.16,31.2,83400.0,23.8677,23.9213,23.8677,23.8984,83400.0
2014-04-15 09:30:00,31.23,31.4,31.21,31.36,20400.0,23.9213,24.0516,23.906,24.0209,20400.0
2014-04-15 09:35:00,31.38,31.38,31.32,31.35,4400.0,24.0362,24.0362,23.9903,24.0133,4400.0
2014-04-15 09:40:00,31.38,31.47,31.38,31.43,6600.0,24.0362,24.1052,24.0362,24.0745,6600.0
2014-04-15 09:45:00,31.43,31.43,31.3,31.38,18400.0,24.0745,24.0745,23.975,24.0362,18400.0
2014-04-15 09:50:00,31.35,31.41,31.35,31.39,11000.0,24.0133,24.0592,24.0133,24.0439,11000.0
2014-04-15 09:55:00,31.4,31.41,31.38,31.39,5400.0,24.0516,24.0592,24.0362,24.0439,5400.0
2014-04-15 10:00:00,31.38,31.4,31.27,31.3,34200.0,24.0362,24.0516,23.952,23.975,34200.0
2014-04-15 10:05:00,31.28,31.28,31.18,31.21,12800.0,23.9596,23.9596,23.883,23.906,12800.0
2014-04-15 10:10:00,31.21,31.22,31.11,31.11,8600.0,23.906,23.9137,23.8294,23.8294,8600.0
2014-04-15 10:15:00,31.11,31.18,31.11,31.14,10400.0,23.8294,23.883,23.8294,23.8524,10400.0
2014-04-15 10:20:00,31.13,31.15,31.09,31.09,12400.0,23.8447,23.8601,23.8141,23.8141,12400.0
2014-04-15 10:25:00,31.09,31.13,31.07,31.08,13800.0,23.8141,23.8447,23.7988,23.8064,13800.0
2014-04-15 10:30:00,31.08,31.08,30.97,31.06,14600.0,23.8064,23.8064,23.7222,23.7911,14600.0
2014-04-15 10:35:00,31.13,31.18,31.13,31.15,12600.0,23.8447,23.883,23.8447,23.8601,12600.0
2014-04-15 10:40:00,31.16,31.18,31.14,31.14,36200.0,23.8677,23.883,23.8524,23.8524,36200.0
2014-04-15 10:45:00,31.13,31.16,31.11,31.16,11000.0,23.8447,23.8677,23.8294,23.8677,11000.0
2014-04-15 10:50:00,31.16,31.18,31.05,31.06,24200.0,23.8677,23.883,23.7835,23.7911,24200.0
2014-04-15 10:55:00,31.06,31.09,31.02,31.04,84000.0,23.7911,23.8141,23.7605,23.7758,84000.0
2014-04-15 11:00:00,31.03,31.03,30.92,30.92,23200.0,23.7681,23.7681,23.6839,23.6839,23200.0
2014-04-15 11:05:00,30.93,31.03,30.93,30.98,15800.0,23.6915,23.7681,23.6915,23.7298,15800.0
2014-04-15 11:10:00,30.96,30.98,30.86,30.89,29000.0,23.7145,23.7298,23.6379,23.6609,29000.0
2014-04-15 11:15:00,30.88,31.0,30.86,30.97,87000.0,23.6532,23.7452,23.6379,23.7222,87000.0
2014-04-15 11:20:00,30.97,30.98,30.93,30.97,96200.0,23.7222,23.7298,23.6915,23.7222,96200.0
2014-04-15 11:25:00,30.96,31.04,30.94,31.03,27800.0,23.7145,23.7758,23.6992,23.7681,27800.0
2014-04-15 11:30:00,31.02,31.14,31.02,31.13,24000.0,23.7605,23.8524,23.7605,23.8447,24000.0
2014-04-15 11:35:00,31.11,31.11,31.06,31.09,13800.0,23.8294,23.8294,23.7911,23.8141,13800.0
2014-04-15 11:40:00,31.09,31.11,31.03,31.04,13200.0,23.8141,23.8294,23.7681,23.7758,13200.0
2014-04-15 11:45:00,31.03,31.05,30.98,31.0,10200.0,23.7681,23.7835,23.7298,23.7452,10200.0
2014-04-15 11:50:00,30.99,31.03,30.96,30.98,14200.0,23.7375,23.7681,23.7145,23.7298,14200.0
2014-04-15 11:55:00,31.0,31.02,30.97,31.02,16600.0,23.7452,23.7605,23.7222,23.7605,16600.0
2014-04-15 12:00:00,30.99,30.99,30.89,30.9,14200.0,23.7375,23.7375,23.6609,23.6686,14200.0
2014-04-15 12:05:00,30.89,30.9,30.86,30.88,11600.0,23.6609,23.6686,23.6379,23.6532,11600.0
2014-04-15 12:10:00,30.88,30.9,30.85,30.85,30400.0,23.6532,23.6686,23.6303,23.6303,30400.0
2014-04-15 12:15:00,30.85,30.86,30.8,30.81,33400.0,23.6303,23.6379,23.592,23.5996,33400.0
2014-04-15 12:20:00,30.82,30.82,30.77,30.78,12200.0,23.6073,23.6073,23.569,23.5767,12200.0
2014-04-15 12:25:00,30.78,30.85,30.78,30.84,14800.0,23.5767,23.6303,23.5767,23.6226,14800.0
2014-04-15 12:30:00,30.84,30.85,30.78,30.78,61600.0,23.6226,23.6303,23.5767,23.5767,61600.0
2014-04-15 12:35:00,30.79,30.79,30.77,30.77,28000.0,23.5843,23.5843,23.569,23.569,28000.0
2014-04-15 12:40:00,30.76,30.8,30.76,30.78,33200.0,23.5613,23.592,23.5613,23.5767,33200.0
2014-04-15 12:45:00,30.78,30.8,30.76,30.78,25000.0,23.5767,23.592,23.5613,23.5767,25000.0
2014-04-15 12:50:00,30.77,30.8,30.77,30.8,15000.0,23.569,23.592,23.569,23.592,15000.0
2014-04-15 12:55:00,30.79,30.81,30.79,30.79,17400.0,23.5843,23.5996,23.5843,23.5843,17400.0
2014-04-15 13:00:00,30.8,30.82,30.74,30.82,19800.0,23.592,23.6073,23.546,23.6073,19800.0
2014-04-15 13:05:00,30.83,30.86,30.82,30.86,22600.0,23.6149,23.6379,23.6073,23.6379,22600.0
2014-04-15 13:10:00,30.86,30.88,30.82,30.88,14800.0,23.6379,23.6532,23.6073,23.6532,14800.0
2014-04-15 13:15:00,30.9,30.92,30.85,30.86,21600.0,23.6686,23.6839,23.6303,23.6379,21600.0
2014-04-15 13:20:00,30.86,30.9,30.84,30.86,9800.0,23.6379,23.6686,23.6226,23.6379,9800.0
2014-04-15 13:25:00,30.86,30.86,30.8,30.85,16400.0,23.6379,23.6379,23.592,23.6303,16400.0
2014-04-15 13:30:00,30.88,30.97,30.86,30.94,22000.0,23.6532,23.7222,23.6379,23.6992,22000.0
2014-04-15 13:35:00,30.95,31.0,30.94,30.97,17000.0,23.7069,23.7452,23.6992,23.7222,17000.0
2014-04-15 13:40:00,30.96,31.0,30.96,30.96,12800.0,23.7145,23.7452,23.7145,23.7145,12800.0
2014-04-15 13:45:00,30.96,30.96,30.92,30.93,16000.0,23.7145,23.7145,23.6839,23.6915,16000.0
2014-04-15 13:50:00,30.92,30.93,30.87,30.92,18000.0,23.6839,23.6915,23.6456,23.6839,18000.0
2014-04-15 13:55:00,30.93,31.03,30.92,31.0,17600.0,23.6915,23.7681,23.6839,23.7452,17600.0
2014-04-15 14:00:00,31.04,31.11,31.04,31.08,16000.0,23.7758,23.8294,23.7758,23.8064,16000.0
2014-04-15 14:05:00,31.1,31.14,31.09,31.09,18600.0,23.8218,23.8524,23.8141,23.8141,18600.0
2014-04-15 14:10:00,31.07,31.11,31.05,31.05,15600.0,23.7988,23.8294,23.7835,23.7835,15600.0
2014-04-15 14:15:00,31.05,31.1,31.02,31.02,15000.0,23.7835,23.8218,23.7605,23.7605,15000.0
2014-04-15 14:20:00,31.02,31.04,30.98,31.03,16800.0,23.7605,23.7758,23.7298,23.7681,16800.0
2014-04-15 14:25:00,31.03,31.1,30.99,31.08,18200.0,23.7681,23.8218,23.7375,23.8064,18200.0
2014-04-15 14:30:00,31.07,31.16,31.07,31.16,17000.0,23.7988,23.8677,23.7988,23.8677,17000.0
2014-04-15 14:35:00,31.15,31.2,31.15,31.15,42200.0,23.8601,23.8984,23.8601,23.8601,42200.0
2014-04-15 14:40:00,31.15,31.21,31.15,31.2,24200.0,23.8601,23.906,23.8601,23.8984,24200.0
2014-04-15 14:45:00,31.21,31.3,31.21,31.3,22200.0,23.906,23.975,23.906,23.975,22200.0
2014-04-15 14:50:00,31.31,31.36,31.31,31.34,16400.0,23.9826,24.0209,23.9826,24.0056,16400.0
2014-04-15 14:55:00,31.32,31.33,31.25,31.25,15000.0,23.9903,23.9979,23.9367,23.9367,15000.0
2014-04-15 15:00:00,31.25,31.28,31.25,31.25,31800.0,23.9367,23.9596,23.9367,23.9367,31800.0
2014-04-15 15:05:00,31.25,31.25,31.23,31.23,31000.0,23.9367,23.9367,23.9213,23.9213,31000.0
2014-04-15 15:10:00,31.24,31.33,31.23,31.33,20800.0,23.929,23.9979,23.9213,23.9979,20800.0
2014-04-15 15:15:00,31.32,31.36,31.3,31.36,20400.0,23.9903,24.0209,23.975,24.0209,20400.0
2014-04-15 15:20:00,31.37,31.39,31.3,31.3,19800.0,24.0286,24.0439,23.975,23.975,19800.0
2014-04-15 15:25:00,31.3,31.31,31.28,31.31,19200.0,23.975,23.9826,23.9596,23.9826,19200.0
2014-04-15 15:30:00,31.31,31.31,31.26,31.26,19400.0,23.9826,23.9826,23.9443,23.9443,19400.0
2014-04-15 15:35:00,31.27,31.28,31.2,31.21,27200.0,23.952,23.9596,23.8984,23.906,27200.0
2014-04-15 15:40:00,31.18,31.21,31.16,31.16,31200.0,23.883,23.906,23.8677,23.8677,31200.0
2014-04-15 15:45:00,31.15,31.22,31.14,31.22,34600.0,23.8601,23.9137,23.8524,23.9137,34600.0
2014-04-15 15:50:00,31.22,31.24,31.22,31.23,29000.0,23.9137,23.929,23.9137,23.9213,29000.0
2014-04-15 15:55:00,31.22,31.23,31.19,31.2,61200.0,23.9137,23.9213,23.8907,23.8984,61200.0
2014-04-16 09:30:00,31.41,31.48,31.35,31.41,4600.0,24.0592,24.1128,24.0133,24.0592,4600.0
2014-04-16 09:35:00,31.46,31.46,31.31,31.38,1800.0,24.0975,24.0975,23.9826,24.0362,1800.0
2014-04-16 09:40:00,31.42,31.46,31.4,31.46,2200.0,24.0669,24.0975,24.0516,24.0975,2200.0
2014-04-16 09:45:00,31.46,31.46,31.37,31.41,5200.0,24.0975,24.0975,24.0286,24.0592,5200.0
2014-04-16 09:50:00,31.38,31.38,31.29,31.29,11800.0,24.0362,24.0362,23.9673,23.9673,11800.0
2014-04-16 09:55:00,31.27,31.38,31.25,31.36,19800.0,23.952,24.0362,23.9367,24.0209,19800.0
2014-04-16 10:00:00,31.32,31.36,31.29,31.32,3600.0,23.9903,24.0209,23.9673,23.9903,3600.0
2014-04-16 10:05:00,31.3,31.35,31.16,31.19,59400.0,23.975,24.0133,23.8677,23.8907,59400.0
2014-04-16 10:10:00,31.18,31.31,31.18,31.31,75000.0,23.883,23.9826,23.883,23.9826,75000.0
2014-04-16 10:15:00,31.31,31.4,31.31,31.4,14400.0,23.9826,24.0516,23.9826,24.0516,14400.0
2014-04-16 10:20:00,31.41,31.43,31.39,31.4,5800.0,24.0592,24.0745,24.0439,24.0516,5800.0
2014-04-16 10:25:00,31.39,31.52,31.39,31.44,10800.0,24.0439,24.1435,24.0439,24.0822,10800.0
2014-04-16 10:30:00,31.44,31.49,31.4,31.4,6400.0,24.0822,24.1205,24.0516,24.0516,6400.0
2014-04-16 10:35:00,31.42,31.44,31.38,31.38,8000.0,24.0669,24.0822,24.0362,24.0362,8000.0
2014-04-16 10:40:00,31.38,31.38,31.33,31.33,5800.0,24.0362,24.0362,23.9979,23.9979,5800.0
2014-04-16 10:45:00,31.33,31.35,31.31,31.32,9600.0,23.9979,24.0133,23.9826,23.9903,9600.0
2014-04-16 10:50:00,31.32,31.36,31.29,31.32,5000.0,23.9903,24.0209,23.9673,23.9903,5000.0
2014-04-16 10:55:00,31.32,31.35,31.31,31.31,5200.0,23.9903,24.0133,23.9826,23.9826,5200.0
2014-04-16 11:00:00,31.3,31.33,31.24,31.24,26800.0,23.975,23.9979,23.929,23.929,26800.0
2014-04-16 11:05:00,31.29,31.34,31.29,31.34,2000.0,23.9673,24.0056,23.9673,24.0056,2000.0
2014-04-16 11:10:00,31.34,31.34,31.27,31.27,7400.0,24.0056,24.0056,23.952,23.952,7400.0
2014-04-16 11:15:00,31.29,31.36,31.29,31.33,9600.0,23.9673,24.0209,23.9673,23.9979,9600.0
2014-04-16 11:20:00,31.31,31.35,31.28,31.34,28800.0,23.9826,24.0133,23.9596,24.0056,28800.0
2014-04-16 11:25:00,31.36,31.38,31.33,31.37,5400.0,24.0209,24.0362,23.9979,24.0286,5400.0
2014-04-16 11:30:00,31.38,31.4,31.36,31.36,4600.0,24.0362,24.0516,24.0209,24.0209,4600.0
2014-04-16 11:35:00,31.35,31.38,31.34,31.35,3600.0,24.0133,24.0362,24.0056,24.0133,3600.0
2014-04-16 11:40:00,31.36,31.38,31.35,31.38,5400.0,24.0209,24.0362,24.0133,24.0362,5400.0
2014-04-16 11:45:00,31.35,31.36,31.34,31.36,4600.0,24.0133,24.0209,24.0056,24.0209,4600.0
2014-04-16 11:50:00,31.36,31.4,31.35,31.39,14000.0,24.0209,24.0516,24.0133,24.0439,14000.0
2014-04-16 11:55:00,31.39,31.4,31.36,31.38,4000.0,24.0439,24.0516,24.0209,24.0362,4000.0
2014-04-16 12:00:00,31.38,31.38,31.36,31.36,3000.0,24.0362,24.0362,24.0209,24.0209,3000.0
2014-04-16 12:05:00,31.37,31.41,31.37,31.4,4600.0,24.0286,24.0592,24.0286,24.0516,4600.0
2014-04-16 12:10:00,31.4,31.43,31.4,31.43,2600.0,24.0516,24.0745,24.0516,24.0745,2600.0
2014-04-16 12:15:00,31.42,31.42,31.39,31.41,3000.0,24.0669,24.0669,24.0439,24.0592,3000.0
2014-04-16 12:20:00,31.39,31.41,31.38,31.38,5800.0,24.0439,24.0592,24.0362,24.0362,5800.0
2014-04-16 12:25:00,31.4,31.42,31.4,31.41,3600.0,24.0516,24.0669,24.0516,24.0592,3600.0
2014-04-16 12:30:00,31.39,31.39,31.34,31.35,5200.0,24.0439,24.0439,24.0056,24.0133,5200.0
2014-04-16 12:35:00,31.34,31.36,31.32,31.34,9000.0,24.0056,24.0209,23.9903,24.0056,9000.0
2014-04-16 12:40:00,31.34,31.36,31.34,31.36,3400.0,24.0056,24.0209,24.0056,24.0209,3400.0
2014-04-16 12:45:00,31.35,31.35,31.3,31.32,7800.0,24.0133,24.0133,23.975,23.9903,7800.0
2014-04-16 12:50:00,31.32,31.35,31.32,31.35,1400.0,23.9903,24.0133,23.9903,24.0133,1400.0
2014-04-16 12:55:00,31.33,31.34,31.25,31.25,3000.0,23.9979,24.0056,23.9367,23.9367,3000.0
2014-04-16 13:00:00,31.25,31.25,31.18,31.18,12800.0,23.9367,23.9367,23.883,23.883,12800.0
2014-04-16 13:05:00,31.17,31.21,31.17,31.19,4400.0,23.8754,23.906,23.8754,23.8907,4400.0
2014-04-16 13:10:00,31.21,31.27,31.19,31.26,16000.0,23.906,23.952,23.8907,23.9443,16000.0
2014-04-16 13:15:00,31.27,31.35,31.27,31.34,15400.0,23.952,24.0133,23.952,24.0056,15400.0
2014-04-16 13:20:00,31.34,31.37,31.33,31.37,13000.0,24.0056,24.0286,23.9979,24.0286,13000.0
2014-04-16 13:25:00,31.38,31.39,31.36,31.39,8800.0,24.0362,24.0439,24.0209,24.0439,8800.0
2014-04-16 13:30:00,31.36,31.36,31.3,31.3,5200.0,24.0209,24.0209,23.975,23.975,5200.0
2014-04-16 13:35:00,31.31,31.38,31.31,31.38,3200.0,23.9826,24.0362,23.9826,24.0362,3200.0
2014-04-16 13:40:00,31.38,31.38,31.35,31.36,4800.0,24.0362,24.0362,24.0133,24.0209,4800.0
2014-04-16 13:45:00,31.38,31.38,31.32,31.32,6400.0,24.0362,24.0362,23.9903,23.9903,6400.0
2014-04-16 13:50:00,31.31,31.34,31.26,31.26,7400.0,23.9826,24.0056,23.9443,23.9443,7400.0
2014-04-16 13:55:00,31.26,31.26,31.24,31.26,7000.0,23.9443,23.9443,23.929,23.9443,7000.0
2014-04-16 14:00:00,31.27,31.28,31.21,31.22,15400.0,23.952,23.9596,23.906,23.9137,15400.0
2014-04-16 14:05:00,31.24,31.27,31.24,31.27,15800.0,23.929,23.952,23.929,23.952,15800.0
2014-04-16 14:10:00,31.26,31.31,31.25,31.31,6200.0,23.9443,23.9826,23.9367,23.9826,6200.0
2014-04-16 14:15:00,31.3,31.3,31.24,31.27,14000.0,23.975,23.975,23.929,23.952,14000.0
2014-04-16 14:20:00,31.26,31.29,31.25,31.29,10000.0,23.9443,23.9673,23.9367,23.9673,10000.0
2014-04-16 14:25:00,31.3,31.31,31.28,31.28,6000.0,23.975,23.9826,23.9596,23.9596,6000.0
2014-04-16 14:30:00,31.29,31.34,31.29,31.3,12200.0,23.9673,24.0056,23.9673,23.975,12200.0
2014-04-16 14:35:00,31.3,31.3,31.27,31.27,15600.0,23.975,23.975,23.952,23.952,15600.0
2014-04-16 14:40:00,31.27,31.28,31.24,31.28,7400.0,23.952,23.9596,23.929,23.9596,7400.0
2014-04-16 14:45:00,31.28,31.3,31.26,31.27,6400.0,23.9596,23.975,23.9443,23.952,6400.0
2014-04-16 14:50:00,31.26,31.26,31.2,31.2,21400.0,23.9443,23.9443,23.8984,23.8984,21400.0
2014-04-16 14:55:00,31.21,31.22,31.18,31.2,8200.0,23.906,23.9137,23.883,23.8984,8200.0
2014-04-16 15:00:00,31.2,31.21,31.17,31.2,15000.0,23.8984,23.906,23.8754,23.8984,15000.0
2014-04-16 15:05:00,31.2,31.2,31.18,31.18,20200.0,23.8984,23.8984,23.883,23.883,20200.0
2014-04-16 15:10:00,31.19,31.21,31.17,31.21,17400.0,23.8907,23.906,23.8754,23.906,17400.0
2014-04-16 15:15:00,31.22,31.23,31.21,31.21,8200.0,23.9137,23.9213,23.906,23.906,8200.0
2014-04-16 15:20:00,31.21,31.24,31.21,31.24,10800.0,23.906,23.929,23.906,23.929,10800.0
2014-04-16 15:25:00,31.24,31.25,31.23,31.25,11800.0,23.929,23.9367,23.9213,23.9367,11800.0
2014-04-16 15:30:00,31.25,31.25,31.2,31.2,16400.0,23.9367,23.9367,23.8984,23.8984,16400.0
2014-04-16 15:35:00,31.21,31.21,31.18,31.2,25800.0,23.906,23.906,23.883,23.8984,25800.0
2014-04-16 15:40:00,31.2,31.23,31.19,31.23,17200.0,23.8984,23.9213,23.8907,23.9213,17200.0
2014-04-16 15:45:00,31.23,31.24,31.22,31.24,16000.0,23.9213,23.929,23.9137,23.929,16000.0
2014-04-16 15:50:00,31.24,31.26,31.23,31.25,17400.0,23.929,23.9443,23.9213,23.9367,17400.0
2014-04-16 15:55:00,31.25,31.26,31.24,31.25,42600.0,23.9367,23.9443,23.929,23.9367,42600.0
2014-04-17 09:30:00,31.2,31.28,31.17,31.19,11400.0,23.8984,23.9596,23.8754,23.8907,11400.0
2014-04-17 09:35:00,31.21,31.27,31.16,31.22,19000.0,23.906,23.952,23.8677,23.9137,19000.0
2014-04-17 09:40:00,31.21,31.21,31.17,31.19,1400.0,23.906,23.906,23.8754,23.8907,1400.0
2014-04-17 09:45:00,31.13,31.17,31.13,31.14,14600.0,23.8447,23.8754,23.8447,23.8524,14600.0
2014-04-17 09:50:00,31.15,31.16,31.1,31.11,10200.0,23.8601,23.8677,23.8218,23.8294,10200.0
2014-04-17 09:55:00,31.12,31.18,31.12,31.15,3800.0,23.8371,23.883,23.8371,23.8601,3800.0
2014-04-17 10:00:00,31.19,31.27,31.14,31.18,6400.0,23.8907,23.952,23.8524,23.883,6400.0
2014-04-17 10:05:00,31.21,31.22,31.14,31.21,3000.0,23.906,23.9137,23.8524,23.906,3000.0
2014-04-17 10:10:00,31.22,31.25,31.17,31.17,13600.0,23.9137,23.9367,23.8754,23.8754,13600.0
2014-04-17 10:15:00,31.16,31.18,31.08,31.09,9400.0,23.8677,23.883,23.8064,23.8141,9400.0
2014-04-17 10:20:00,31.08,31.18,31.07,31.13,30000.0,23.8064,23.883,23.7988,23.8447,30000.0
2014-04-17 10:25:00,31.15,31.21,31.15,31.21,3000.0,23.8601,23.906,23.8601,23.906,3000.0
2014-04-17 10:30:00,31.23,31.3,31.21,31.25,6400.0,23.9213,23.975,23.906,23.9367,6400.0
2014-04-17 10:35:00,31.25,31.3,31.24,31.3,5200.0,23.9367,23.975,23.929,23.975,5200.0
2014-04-17 10:40:00,31.3,31.36,31.24,31.24,9200.0,23.975,24.0209,23.929,23.929,9200.0
2014-04-17 10:45:00,31.23,31.24,31.18,31.23,11200.0,23.9213,23.929,23.883,23.9213,11200.0
2014-04-17 10:50:00,31.22,31.23,31.2,31.2,8400.0,23.9137,23.9213,23.8984,23.8984,8400.0
2014-04-17 10:55:00,31.18,31.27,31.18,31.27,2400.0,23.883,23.952,23.883,23.952,2400.0
2014-04-17 11:00:00,31.27,31.27,31.24,31.25,7800.0,23.952,23.952,23.929,23.9367,7800.0
2014-04-17 11:05:00,31.24,31.28,31.24,31.28,2800.0,23.929,23.9596,23.929,23.9596,2800.0
2014-04-17 11:10:00,31.28,31.28,31.25,31.25,4800.0,23.9596,23.9596,23.9367,23.9367,4800.0
2014-04-17 11:15:00,31.25,31.25,31.2,31.22,6400.0,23.9367,23.9367,23.8984,23.9137,6400.0
2014-04-17 11:20:00,31.22,31.27,31.22,31.27,9400.0,23.9137,23.952,23.9137,23.952,9400.0
2014-04-17 11:25:00,31.26,31.28,31.26,31.28,4400.0,23.9443,23.9596,23.9443,23.9596,4400.0
2014-04-17 11:30:00,31.29,31.31,31.26,31.26,5800.0,23.9673,23.9826,23.9443,23.9443,5800.0
2014-04-17 11:35:00,31.25,31.25,31.22,31.22,6600.0,23.9367,23.9367,23.9137,23.9137,6600.0
2014-04-17 11:40:00,31.21,31.21,31.18,31.21,9800.0,23.906,23.906,23.883,23.906,9800.0
2014-04-17 11:45:00,31.21,31.22,31.18,31.18,6800.0,23.906,23.9137,23.883,23.883,6800.0
2014-04-17 11:50:00,31.17,31.18,31.11,31.11,20600.0,23.8754,23.883,23.8294,23.8294,20600.0
2014-04-17 11:55:00,31.11,31.15,31.08,31.15,10600.0,23.8294,23.8601,23.8064,23.8601,10600.0
2014-04-17 12:00:00,31.14,31.19,31.14,31.18,12800.0,23.8524,23.8907,23.8524,23.883,12800.0
2014-04-17 12:05:00,31.18,31.18,31.18,31.18,2000.0,23.883,23.883,23.883,23.883,2000.0
2014-04-17 12:10:00,31.2,31.2,31.17,31.17,4600.0,23.8984,23.8984,23.8754,23.8754,4600.0
2014-04-17 12:15:00,31.17,31.17,31.11,31.11,6000.0,23.8754,23.8754,23.8294,23.8294,6000.0
2014-04-17 12:20:00,31.1,31.11,31.09,31.11,4200.0,23.8218,23.8294,23.8141,23.8294,4200.0
2014-04-17 12:25:00,31.12,31.14,31.1,31.1,6200.0,23.8371,23.8524,23.8218,23.8218,6200.0
2014-04-17 12:30:00,31.1,31.11,31.08,31.08,3000.0,23.8218,23.8294,23.8064,23.8064,3000.0
2014-04-17 12:35:00,31.07,31.09,31.05,31.09,9600.0,23.7988,23.8141,23.7835,23.8141,9600.0
2014-04-17 12:40:00,31.08,31.11,31.07,31.11,5200.0,23.8064,23.8294,23.7988,23.8294,5200.0
2014-04-17 12:45:00,31.1,31.11,31.1,31.11,3400.0,23.8218,23.8294,23.8218,23.8294,3400.0
2014-04-17 12:50:00,31.14,31.14,31.11,31.11,2000.0,23.8524,23.8524,23.8294,23.8294,2000.0
2014-04-17 12:55:00,31.11,31.14,31.11,31.13,4400.0,23.8294,23.8524,23.8294,23.8447,4400.0
2014-04-17 13:00:00,31.13,31.17,31.12,31.17,5800.0,23.8447,23.8754,23.8371,23.8754,5800.0
2014-04-17 13:05:00,31.16,31.16,31.13,31.16,5000.0,23.8677,23.8677,23.8447,23.8677,5000.0
2014-04-17 13:10:00,31.15,31.2,31.15,31.18,10600.0,23.8601,23.8984,23.8601,23.883,10600.0
2014-04-17 13:15:00,31.2,31.2,31.15,31.15,6000.0,23.8984,23.8984,23.8601,23.8601,6000.0
2014-04-17 13:20:00,31.16,31.18,31.16,31.18,1800.0,23.8677,23.883,23.8677,23.883,1800.0
2014-04-17 13:25:00,31.18,31.19,31.17,31.17,3200.0,23.883,23.8907,23.8754,23.8754,3200.0
2014-04-17 13:30:00,31.18,31.2,31.18,31.2,3600.0,23.883,23.8984,23.883,23.8984,3600.0
2014-04-17 13:35:00,31.19,31.22,31.19,31.21,2800.0,23.8907,23.9137,23.8907,23.906,2800.0
2014-04-17 13:40:00,31.21,31.25,31.21,31.24,9800.0,23.906,23.9367,23.906,23.929,9800.0
2014-04-17 13:45:00,31.24,31.26,31.24,31.24,5000.0,23.929,23.9443,23.929,23.929,5000.0
2014-04-17 13:50:00,31.23,31.23,31.22,31.23,3400.0,23.9213,23.9213,23.9137,23.9213,3400.0
2014-04-17 13:55:00,31.24,31.25,31.23,31.24,5000.0,23.929,23.9367,23.9213,23.929,5000.0
2014-04-17 14:00:00,31.24,31.24,31.2,31.2,38200.0,23.929,23.929,23.8984,23.8984,38200.0
2014-04-17 14:05:00,31.19,31.22,31.18,31.22,3600.0,23.8907,23.9137,23.883,23.9137,3600.0
2014-04-17 14:10:00,31.21,31.22,31.21,31.21,2800.0,23.906,23.9137,23.906,23.906,2800.0
2014-04-17 14:15:00,31.21,31.22,31.21,31.22,4600.0,23.906,23.9137,23.906,23.9137,4600.0
2014-04-17 14:20:00,31.22,31.24,31.21,31.24,4800.0,23.9137,23.929,23.906,23.929,4800.0
2014-04-17 14:25:00,31.25,31.25,31.24,31.25,2200.0,23.9367,23.9367,23.929,23.9367,2200.0
2014-04-17 14:30:00,31.24,31.24,31.22,31.23,5200.0,23.929,23.929,23.9137,23.9213,5200.0
2014-04-17 14:35:00,31.23,31.26,31.23,31.25,6000.0,23.9213,23.9443,23.9213,23.9367,6000.0
2014-04-17 14:40:00,31.25,31.26,31.25,31.25,3600.0,23.9367,23.9443,23.9367,23.9367,3600.0
2014-04-17 14:45:00,31.26,31.27,31.24,31.24,4000.0,23.9443,23.952,23.929,23.929,4000.0
2014-04-17 14:50:00,31.23,31.24,31.21,31.21,7200.0,23.9213,23.929,23.906,23.906,7200.0
2014-04-17 14:55:00,31.2,31.21,31.2,31.21,800.0,23.8984,23.906,23.8984,23.906,800.0
2014-04-17 15:00:00,31.2,31.2,31.17,31.19,7600.0,23.8984,23.8984,23.8754,23.8907,7600.0
2014-04-17 15:05:00,31.2,31.21,31.19,31.2,11400.0,23.8984,23.906,23.8907,23.8984,11400.0
2014-04-17 15:10:00,31.2,31.22,31.2,31.22,5200.0,23.8984,23.9137,23.8984,23.9137,5200.0
2014-04-17 15:15:00,31.23,31.25,31.23,31.24,11000.0,23.9213,23.9367,23.9213,23.929,11000.0
2014-04-17 15:20:00,31.24,31.25,31.24,31.25,6000.0,23.929,23.9367,23.929,23.9367,6000.0
2014-04-17 15:25:00,31.25,31.25,31.25,31.25,11600.0,23.9367,23.9367,23.9367,23.9367,11600.0
2014-04-17 15:30:00,31.25,31.25,31.21,31.24,19600.0,23.9367,23.9367,23.906,23.929,19600.0
2014-04-17 15:35:00,31.24,31.25,31.23,31.23,15200.0,23.929,23.9367,23.9213,23.9213,15200.0
2014-04-17 15:40:00,31.23,31.24,31.23,31.23,6800.0,23.9213,23.929,23.9213,23.9213,6800.0
2014-04-17 15:45:00,31.23,31.23,31.22,31.23,17800.0,23.9213,23.9213,23.9137,23.9213,17800.0
2014-04-17 15:50:00,31.23,31.25,31.22,31.23,21000.0,23.9213,23.9367,23.9137,23.9213,21000.0
2014-04-17 15:55:00,31.22,31.23,31.2,31.2,31600.0,23.9137,23.9213,23.8984,23.8984,31600.0
2014-04-21 09:30:00,31.2,31.32,31.16,31.18,10800.0,23.8984,23.9903,23.8677,23.883,10800.0
2014-04-21 09:35:00,31.25,31.31,31.19,31.28,7800.0,23.9367,23.9826,23.8907,23.9596,7800.0
2014-04-21 09:40:00,31.21,31.39,31.21,31.32,29600.0,23.906,24.0439,23.906,23.9903,29600.0
2014-04-21 09:45:00,31.35,31.41,31.31,31.36,13400.0,24.0133,24.0592,23.9826,24.0209,13400.0
2014-04-21 09:50:00,31.4,31.48,31.38,31.43,5000.0,24.0516,24.1128,24.0362,24.0745,5000.0
2014-04-21 09:55:00,31.46,31.6,31.46,31.55,21400.0,24.0975,24.2047,24.0975,24.1664,21400.0
2014-04-21 10:00:00,31.56,31.64,31.55,31.64,18600.0,24.1741,24.2354,24.1664,24.2354,18600.0
2014-04-21 10:05:00,31.62,31.74,31.6,31.68,38200.0,24.2201,24.312,24.2047,24.266,38200.0
2014-04-21 10:10:00,31.67,31.7,31.64,31.65,29800.0,24.2584,24.2813,24.2354,24.243,29800.0
2014-04-21 10:15:00,31.66,31.66,31.6,31.6,13600.0,24.2507,24.2507,24.2047,24.2047,13600.0
2014-04-21 10:20:00,31.6,31.63,31.58,31.61,12200.0,24.2047,24.2277,24.1894,24.2124,12200.0
2014-04-21 10:25:00,31.61,31.65,31.6,31.6,10400.0,24.2124,24.243,24.2047,24.2047,10400.0
2014-04-21 10:30:00,31.61,31.61,31.53,31.54,12600.0,24.2124,24.2124,24.1511,24.1588,12600.0
2014-04-21 10:35:00,31.52,31.52,31.45,31.45,21800.0,24.1435,24.1435,24.0899,24.0899,21800.0
2014-04-21 10:40:00,31.46,31.49,31.45,31.45,11200.0,24.0975,24.1205,24.0899,24.0899,11200.0
2014-04-21 10:45:00,31.43,31.48,31.42,31.45,34600.0,24.0745,24.1128,24.0669,24.0899,34600.0
2014-04-21 10:50:00,31.45,31.46,31.39,31.4,23600.0,24.0899,24.0975,24.0439,24.0516,23600.0
2014-04-21 10:55:00,31.4,31.43,31.39,31.41,20600.0,24.0516,24.0745,24.0439,24.0592,20600.0
2014-04-21 11:00:00,31.42,31.42,31.38,31.38,14600.0,24.0669,24.0669,24.0362,24.0362,14600.0
2014-04-21 11:05:00,31.39,31.43,31.39,31.43,9000.0,24.0439,24.0745,24.0439,24.0745,9000.0
2014-04-21 11:10:00,31.43,31.56,31.43,31.55,19400.0,24.0745,24.1741,24.0745,24.1664,19400.0
2014-04-21 11:15:00,31.53,31.58,31.53,31.55,27000.0,24.1511,24.1894,24.1511,24.1664,27000.0
2014-04-21 11:20:00,31.56,31.56,31.54,31.55,5800.0,24.1741,24.1741,24.1588,24.1664,5800.0
2014-04-21 11:25:00,31.55,31.56,31.51,31.54,26800.0,24.1664,24.1741,24.1358,24.1588,26800.0
2014-04-21 11:30:00,31.54,31.57,31.53,31.55,17800.0,24.1588,24.1818,24.1511,24.1664,17800.0
2014-04-21 11:35:00,31.55,31.55,31.52,31.52,2600.0,24.1664,24.1664,24.1435,24.1435,2600.0
2014-04-21 11:40:00,31.52,31.52,31.49,31.51,5400.0,24.1435,24.1435,24.1205,24.1358,5400.0
2014-04-21 11:45:00,31.5,31.51,31.43,31.43,9200.0,24.1282,24.1358,24.0745,24.0745,9200.0
2014-04-21 11:50:00,31.43,31.46,31.43,31.46,8000.0,24.0745,24.0975,24.0745,24.0975,8000.0
2014-04-21 11:55:00,31.46,31.46,31.43,31.43,7000.0,24.0975,24.0975,24.0745,24.0745,7000.0
2014-04-21 12:00:00,31.44,31.46,31.43,31.45,16200.0,24.0822,24.0975,24.0745,24.0899,16200.0
2014-04-21 12:05:00,31.46,31.47,31.43,31.43,5800.0,24.0975,24.1052,24.0745,24.0745,5800.0
2014-04-21 12:10:00,31.43,31.43,31.4,31.42,7600.0,24.0745,24.0745,24.0516,24.0669,7600.0
2014-04-21 12:15:00,31.42,31.43,31.39,31.41,14800.0,24.0669,24.0745,24.0439,24.0592,14800.0
2014-04-21 12:20:00,31.41,31.41,31.36,31.36,8000.0,24.0592,24.0592,24.0209,24.0209,8000.0
2014-04-21 12:25:00,31.36,31.41,31.36,31.38,19800.0,24.0209,24.0592,24.0209,24.0362,19800.0
2014-04-21 12:30:00,31.36,31.36,31.36,31.36,2400.0,24.0209,24.0209,24.0209,24.0209,2400.0
2014-04-21 12:35:00,31.36,31.36,31.32,31.34,4400.0,24.0209,24.0209,23.9903,24.0056,4400.0
2014-04-21 12:40:00,31.34,31.38,31.34,31.38,4000.0,24.0056,24.0362,24.0056,24.0362,4000.0
2014-04-21 12:45:00,31.39,31.39,31.36,31.38,2600.0,24.0439,24.0439,24.0209,24.0362,2600.0
2014-04-21 12:50:00,31.38,31.38,31.37,31.37,3400.0,24.0362,24.0362,24.0286,24.0286,3400.0
2014-04-21 12:55:00,31.36,31.39,31.36,31.38,8200.0,24.0209,24.0439,24.0209,24.0362,8200.0
2014-04-21 13:00:00,31.39,31.39,31.34,31.36,6400.0,24.0439,24.0439,24.0056,24.0209,6400.0
2014-04-21 13:05:00,31.35,31.35,31.34,31.34,1000.0,24.0133,24.0133,24.0056,24.0056,1000.0
2014-04-21 13:10:00,31.34,31.35,31.34,31.34,5000.0,24.0056,24.0133,24.0056,24.0056,5000.0
2014-04-21 13:15:00,31.34,31.37,31.33,31.36,11400.0,24.0056,24.0286,23.9979,24.0209,11400.0
2014-04-21 13:20:00,31.35,31.35,31.33,31.33,2600.0,24.0133,24.0133,23.9979,23.9979,2600.0
2014-04-21 13:25:00,31.33,31.35,31.32,31.35,20000.0,23.9979,24.0133,23.9903,24.0133,20000.0
2014-04-21 13:30:00,31.35,31.35,31.34,31.34,6400.0,24.0133,24.0133,24.0056,24.0056,6400.0
2014-04-21 13:35:00,31.34,31.34,31.33,31.33,6000.0,24.0056,24.0056,23.9979,23.9979,6000.0
2014-04-21 13:40:00,31.33,31.35,31.33,31.35,5000.0,23.9979,24.0133,23.9979,24.0133,5000.0
2014-04-21 13:45:00,31.36,31.36,31.33,31.33,3600.0,24.0209,24.0209,23.9979,23.9979,3600.0
2014-04-21 13:50:00,31.3,31.33,31.3,31.33,13200.0,23.975,23.9979,23.975,23.9979,13200.0
2014-04-21 13:55:00,31.33,31.33,31.31,31.32,12600.0,23.9979,23.9979,23.9826,23.9903,12600.0
2014-04-21 14:00:00,31.32,31.33,31.31,31.31,6200.0,23.9903,23.9979,23.9826,23.9826,6200.0
2014-04-21 14:05:00,31.33,31.33,31.31,31.32,4800.0,23.9979,23.9979,23.9826,23.9903,4800.0
2014-04-21 14:10:00,31.32,31.32,31.3,31.32,7400.0,23.9903,23.9903,23.975,23.9903,7400.0
2014-04-21 14:15:00,31.32,31.33,31.31,31.32,8200.0,23.9903,23.9979,23.9826,23.9903,8200.0
2014-04-21 14:20:00,31.31,31.32,31.31,31.31,2200.0,23.9826,23.9903,23.9826,23.9826,2200.0
2014-04-21 14:25:00,31.32,31.33,31.32,31.32,3800.0,23.9903,23.9979,23.9903,23.9903,3800.0
2014-04-21 14:30:00,31.32,31.33,31.31,31.32,6200.0,23.9903,23.9979,23.9826,23.9903,6200.0
2014-04-21 14:35:00,31.31,31.32,31.31,31.31,2600.0,23.9826,23.9903,23.9826,23.9826,2600.0
2014-04-21 14:40:00,31.32,31.34,31.31,31.31,19400.0,23.9903,24.0056,23.9826,23.9826,19400.0
2014-04-21 14:45:00,31.3,31.33,31.3,31.31,4600.0,23.975,23.9979,23.975,23.9826,4600.0
2014-04-21 14:50:00,31.32,31.32,31.29,31.29,3600.0,23.9903,23.9903,23.9673,23.9673,3600.0
2014-04-21 14:55:00,31.29,31.33,31.29,31.29,8800.0,23.9673,23.9979,23.9673,23.9673,8800.0
2014-04-21 15:00:00,31.29,31.31,31.29,31.31,9400.0,23.9673,23.9826,23.9673,23.9826,9400.0
2014-04-21 15:05:00,31.31,31.32,31.3,31.3,22000.0,23.9826,23.9903,23.975,23.975,22000.0
2014-04-21 15:10:00,31.3,31.31,31.28,31.31,6800.0,23.975,23.9826,23.9596,23.9826,6800.0
2014-04-21 15:15:00,31.31,31.35,31.3,31.3,16400.0,23.9826,24.0133,23.975,23.975,16400.0
2014-04-21 15:20:00,31.31,31.31,31.3,31.3,8600.0,23.9826,23.9826,23.975,23.975,8600.0
2014-04-21 15:25:00,31.29,31.31,31.28,31.29,11200.0,23.9673,23.9826,23.9596,23.9673,11200.0
2014-04-21 15:30:00,31.29,31.3,31.28,31.3,6600.0,23.9673,23.975,23.9596,23.975,6600.0
2014-04-21 15:35:00,31.3,31.31,31.3,31.31,7800.0,23.975,23.9826,23.975,23.9826,7800.0
2014-04-21 15:40:00,31.31,31.33,31.3,31.3,26600.0,23.9826,23.9979,23.975,23.975,26600.0
2014-04-21 15:45:00,31.3,31.3,31.27,31.27,28200.0,23.975,23.975,23.952,23.952,28200.0
2014-04-21 15:50:00,31.27,31.28,31.27,31.28,36200.0,23.952,23.9596,23.952,23.9596,36200.0
2014-04-21 15:55:00,31.28,31.3,31.26,31.29,84000.0,23.9596,23.975,23.9443,23.9673,84000.0
2014-04-22 09:30:00,31.33,31.42,31.23,31.28,17600.0,23.9979,24.0669,23.9213,23.9596,17600.0
2014-04-22 09:35:00,31.31,31.43,31.23,31.43,23200.0,23.9826,24.0745,23.9213,24.0745,23200.0
2014-04-22 09:40:00,31.38,31.45,31.2,31.25,10200.0,24.0362,24.0899,23.8984,23.9367,10200.0
2014-04-22 09:45:00,31.22,31.24,31.11,31.14,14000.0,23.9137,23.929,23.8294,23.8524,14000.0
2014-04-22 09:50:00,31.14,31.23,31.11,31.18,11600.0,23.8524,23.9213,23.8294,23.883,11600.0
2014-04-22 09:55:00,31.18,31.18,31.17,31.18,4400.0,23.883,23.883,23.8754,23.883,4400.0
2014-04-22 10:00:00,31.2,31.22,31.18,31.22,12600.0,23.8984,23.9137,23.883,23.9137,12600.0
2014-04-22 10:05:00,31.22,31.23,31.19,31.19,8200.0,23.9137,23.9213,23.8907,23.8907,8200.0
2014-04-22 10:10:00,31.2,31.25,31.2,31.23,12200.0,23.8984,23.9367,23.8984,23.9213,12200.0
2014-04-22 10:15:00,31.23,31.23,31.2,31.21,7600.0,23.9213,23.9213,23.8984,23.906,7600.0
2014-04-22 10:20:00,31.21,31.25,31.2,31.2,10000.0,23.906,23.9367,23.8984,23.8984,10000.0
2014-04-22 10:25:00,31.21,31.24,31.21,31.22,4200.0,23.906,23.929,23.906,23.9137,4200.0
2014-04-22 10:30:00,31.23,31.24,31.18,31.18,98400.0,23.9213,23.929,23.883,23.883,98400.0
2014-04-22 10:35:00,31.18,31.19,31.14,31.14,33400.0,23.883,23.8907,23.8524,23.8524,33400.0
2014-04-22 10:40:00,31.14,31.16,31.13,31.15,19000.0,23.8524,23.8677,23.8447,23.8601,19000.0
2014-04-22 10:45:00,31.15,31.15,31.12,31.12,11800.0,23.8601,23.8601,23.8371,23.8371,11800.0
2014-04-22 10:50:00,31.12,31.15,31.12,31.14,13600.0,23.8371,23.8601,23.8371,23.8524,13600.0
2014-04-22 10:55:00,31.14,31.2,31.13,31.2,12200.0,23.8524,23.8984,23.8447,23.8984,12200.0
2014-04-22 11:00:00,31.21,31.25,31.21,31.22,16200.0,23.906,23.9367,23.906,23.9137,16200.0
2014-04-22 11:05:00,31.22,31.32,31.22,31.32,66600.0,23.9137,23.9903,23.9137,23.9903,66600.0
2014-04-22 11:10:00,31.32,31.38,31.32,31.38,11400.0,23.9903,24.0362,23.9903,24.0362,11400.0
2014-04-22 11:15:00,31.38,31.39,31.36,31.36,8800.0,24.0362,24.0439,24.0209,24.0209,8800.0
2014-04-22 11:20:00,31.36,31.41,31.36,31.41,63000.0,24.0209,24.0592,24.0209,24.0592,63000.0
2014-04-22 11:25:00,31.42,31.48,31.33,31.35,144200.0,24.0669,24.1128,23.9979,24.0133,144200.0
2014-04-22 11:30:00,31.35,31.36,31.31,31.31,24000.0,24.0133,24.0209,23.9826,23.9826,24000.0
2014-04-22 11:35:00,31.31,31.34,31.31,31.33,6400.0,23.9826,24.0056,23.9826,23.9979,6400.0
2014-04-22 11:40:00,31.34,31.35,31.34,31.35,3800.0,24.0056,24.0133,24.0056,24.0133,3800.0
2014-04-22 11:45:00,31.34,31.34,31.29,31.32,8200.0,24.0056,24.0056,23.9673,23.9903,8200.0
2014-04-22 11:50:00,31.34,31.34,31.33,31.34,800.0,24.0056,24.0056,23.9979,24.0056,800.0
2014-04-22 11:55:00,31.34,31.34,31.32,31.34,3800.0,24.0056,24.0056,23.9903,24.0056,3800.0
2014-04-22 12:00:00,31.34,31.35,31.33,31.33,2800.0,24.0056,24.0133,23.9979,23.9979,2800.0
2014-04-22 12:05:00,31.33,31.35,31.32,31.32,4400.0,23.9979,24.0133,23.9903,23.9903,4400.0
2014-04-22 12:10:00,31.32,31.33,31.29,31.33,5200.0,23.9903,23.9979,23.9673,23.9979,5200.0
2014-04-22 12:15:00,31.33,31.34,31.32,31.32,3200.0,23.9979,24.0056,23.9903,23.9903,3200.0
2014-04-22 12:20:00,31.31,31.33,31.3,31.31,5200.0,23.9826,23.9979,23.975,23.9826,5200.0
2014-04-22 12:25:00,31.31,31.36,31.31,31.34,8800.0,23.9826,24.0209,23.9826,24.0056,8800.0
2014-04-22 12:30:00,31.34,31.35,31.31,31.32,4600.0,24.0056,24.0133,23.9826,23.9903,4600.0
2014-04-22 12:35:00,31.33,31.33,31.28,31.28,3400.0,23.9979,23.9979,23.9596,23.9596,3400.0
2014-04-22 12:40:00,31.28,31.29,31.25,31.29,5200.0,23.9596,23.9673,23.9367,23.9673,5200.0
2014-04-22 12:45:00,31.29,31.29,31.28,31.28,3800.0,23.9673,23.9673,23.9596,23.9596,3800.0
2014-04-22 12:50:00,31.28,31.28,31.28,31.28,1600.0,23.9596,23.9596,23.9596,23.9596,1600.0
2014-04-22 12:55:00,31.28,31.31,31.26,31.31,14400.0,23.9596,23.9826,23.9443,23.9826,14400.0
2014-04-22 13:00:00,31.32,31.32,31.29,31.31,4400.0,23.9903,23.9903,23.9673,23.9826,4400.0
2014-04-22 13:05:00,31.31,31.35,31.3,31.33,26000.0,23.9826,24.0133,23.975,23.9979,26000.0
2014-04-22 13:10:00,31.31,31.38,31.31,31.34,15200.0,23.9826,24.0362,23.9826,24.0056,15200.0
2014-04-22 13:15:00,31.36,31.39,31.32,31.36,7400.0,24.0209,24.0439,23.9903,24.0209,7400.0
2014-04-22 13:20:00,31.37,31.41,31.36,31.38,97600.0,24.0286,24.0592,24.0209,24.0362,97600.0
2014-04-22 13:25:00,31.4,31.43,31.4,31.42,5000.0,24.0516,24.0745,24.0516,24.0669,5000.0
2014-04-22 13:30:00,31.42,31.42,31.4,31.4,24600.0,24.0669,24.0669,24.0516,24.0516,24600.0
2014-04-22 13:35:00,31.4,31.47,31.39,31.47,2600.0,24.0516,24.1052,24.0439,24.1052,2600.0
2014-04-22 13:40:00,31.44,31.48,31.44,31.44,9200.0,24.0822,24.1128,24.0822,24.0822,9200.0
2014-04-22 13:45:00,31.44,31.45,31.35,31.36,23600.0,24.0822,24.0899,24.0133,24.0209,23600.0
2014-04-22 13:50:00,31.36,31.39,31.36,31.38,4200.0,24.0209,24.0439,24.0209,24.0362,4200.0
2014-04-22 13:55:00,31.38,31.39,31.36,31.37,3400.0,24.0362,24.0439,24.0209,24.0286,3400.0
2014-04-22 14:00:00,31.35,31.35,31.32,31.35,9000.0,24.0133,24.0133,23.9903,24.0133,9000.0
2014-04-22 14:05:00,31.34,31.38,31.34,31.38,6200.0,24.0056,24.0362,24.0056,24.0362,6200.0
2014-04-22 14:10:00,31.39,31.4,31.38,31.39,5000.0,24.0439,24.0516,24.0362,24.0439,5000.0
2014-04-22 14:15:00,31.4,31.41,31.39,31.41,4800.0,24.0516,24.0592,24.0439,24.0592,4800.0
2014-04-22 14:20:00,31.41,31.42,31.36,31.36,25400.0,24.0592,24.0669,24.0209,24.0209,25400.0
2014-04-22 14:25:00,31.38,31.38,31.36,31.38,3200.0,24.0362,24.0362,24.0209,24.0362,3200.0
2014-04-22 14:30:00,31.38,31.4,31.38,31.39,38000.0,24.0362,24.0516,24.0362,24.0439,38000.0
2014-04-22 14:35:00,31.39,31.39,31.35,31.38,11400.0,24.0439,24.0439,24.0133,24.0362,11400.0
2014-04-22 14:40:00,31.39,31.39,31.38,31.39,8800.0,24.0439,24.0439,24.0362,24.0439,8800.0
2014-04-22 14:45:00,31.39,31.39,31.38,31.39,5400.0,24.0439,24.0439,24.0362,24.0439,5400.0
2014-04-22 14:50:00,31.39,31.4,31.35,31.36,17000.0,24.0439,24.0516,24.0133,24.0209,17000.0
2014-04-22 14:55:00,31.36,31.36,31.35,31.35,7200.0,24.0209,24.0209,24.0133,24.0133,7200.0
2014-04-22 15:00:00,31.34,31.35,31.33,31.35,8400.0,24.0056,24.0133,23.9979,24.0133,8400.0
2014-04-22 15:05:00,31.33,31.33,31.3,31.3,10200.0,23.9979,23.9979,23.975,23.975,10200.0
2014-04-22 15:10:00,31.3,31.43,31.3,31.43,133600.0,23.975,24.0745,23.975,24.0745,133600.0
2014-04-22 15:15:00,31.42,31.42,31.37,31.38,25600.0,24.0669,24.0669,24.0286,24.0362,25600.0
2014-04-22 15:20:00,31.38,31.41,31.37,31.37,35600.0,24.0362,24.0592,24.0286,24.0286,35600.0
2014-04-22 15:25:00,31.36,31.39,31.33,31.34,45000.0,24.0209,24.0439,23.9979,24.0056,45000.0
2014-04-22 15:30:00,31.34,31.34,31.32,31.32,30800.0,24.0056,24.0056,23.9903,23.9903,30800.0
2014-04-22 15:35:00,31.32,31.33,31.3,31.3,36000.0,23.9903,23.9979,23.975,23.975,36000.0
2014-04-22 15:40:00,31.29,31.31,31.28,31.29,61800.0,23.9673,23.9826,23.9596,23.9673,61800.0
2014-04-22 15:45:00,31.29,31.36,31.29,31.36,56200.0,23.9673,24.0209,23.9673,24.0209,56200.0
2014-04-22 15:50:00,31.36,31.38,31.35,31.35,103400.0,24.0209,24.0362,24.0133,24.0133,103400.0
2014-04-22 15:55:00,31.35,31.36,31.29,31.33,162800.0,24.0133,24.0209,23.9673,23.9979,162800.0
2014-04-23 09:30:00,31.08,31.18,31.03,31.18,23400.0,23.932,24.009,23.8935,24.009,23400.0
2014-04-23 09:35:00,31.21,31.3,31.17,31.3,4000.0,24.0321,24.1014,24.0013,24.1014,4000.0
2014-04-23 09:40:00,31.32,31.43,31.29,31.36,25200.0,24.1168,24.2015,24.0937,24.1476,25200.0
2014-04-23 09:45:00,31.28,31.28,31.23,31.23,2600.0,24.086,24.086,24.0475,24.0475,2600.0
2014-04-23 09:50:00,31.25,31.32,31.25,31.28,30000.0,24.0629,24.1168,24.0629,24.086,30000.0
2014-04-23 09:55:00,31.3,31.35,31.3,31.35,102000.0,24.1014,24.1399,24.1014,24.1399,102000.0
2014-04-23 10:00:00,31.36,31.36,31.2,31.22,26400.0,24.1476,24.1476,24.0244,24.0398,26400.0
2014-04-23 10:05:00,31.23,31.28,31.22,31.28,5800.0,24.0475,24.086,24.0398,24.086,5800.0
2014-04-23 10:10:00,31.28,31.29,31.27,31.29,3400.0,24.086,24.0937,24.0783,24.0937,3400.0
2014-04-23 10:15:00,31.3,31.36,31.3,31.33,12400.0,24.1014,24.1476,24.1014,24.1245,12400.0
2014-04-23 10:20:00,31.35,31.46,31.35,31.45,54400.0,24.1399,24.2246,24.1399,24.2169,54400.0
2014-04-23 10:25:00,31.42,31.51,31.42,31.48,30000.0,24.1938,24.2631,24.1938,24.24,30000.0
2014-04-23 10:30:00,31.47,31.47,31.38,31.42,6200.0,24.2323,24.2323,24.163,24.1938,6200.0
2014-04-23 10:35:00,31.43,31.48,31.41,31.48,20600.0,24.2015,24.24,24.1861,24.24,20600.0
2014-04-23 10:40:00,31.48,31.54,31.47,31.5,33000.0,24.24,24.2862,24.2323,24.2554,33000.0
2014-04-23 10:45:00,31.5,31.5,31.45,31.45,9800.0,24.2554,24.2554,24.2169,24.2169,9800.0
2014-04-23 10:50:00,31.46,31.5,31.45,31.45,18400.0,24.2246,24.2554,24.2169,24.2169,18400.0
2014-04-23 10:55:00,31.44,31.46,31.41,31.46,16000.0,24.2092,24.2246,24.1861,24.2246,16000.0
2014-04-23 11:00:00,31.47,31.48,31.43,31.43,12400.0,24.2323,24.24,24.2015,24.2015,12400.0
2014-04-23 11:05:00,31.41,31.51,31.41,31.5,101200.0,24.1861,24.2631,24.1861,24.2554,101200.0
2014-04-23 11:10:00,31.5,31.5,31.38,31.41,71400.0,24.2554,24.2554,24.163,24.1861,71400.0
2014-04-23 11:15:00,31.39,31.41,31.36,31.39,27000.0,24.1707,24.1861,24.1476,24.1707,27000.0
2014-04-23 11:20:00,31.4,31.4,31.3,31.31,8400.0,24.1784,24.1784,24.1014,24.1091,8400.0
2014-04-23 11:25:00,31.32,31.41,31.32,31.4,3000.0,24.1168,24.1861,24.1168,24.1784,3000.0
2014-04-23 11:30:00,31.37,31.41,31.36,31.41,3000.0,24.1553,24.1861,24.1476,24.1861,3000.0
2014-04-23 11:35:00,31.41,31.41,31.39,31.41,2200.0,24.1861,24.1861,24.1707,24.1861,2200.0
2014-04-23 11:40:00,31.4,31.4,31.34,31.36,8200.0,24.1784,24.1784,24.1322,24.1476,8200.0
2014-04-23 11:45:00,31.36,31.38,31.35,31.35,4200.0,24.1476,24.163,24.1399,24.1399,4200.0
2014-04-23 11:50:00,31.34,31.36,31.32,31.36,4200.0,24.1322,24.1476,24.1168,24.1476,4200.0
2014-04-23 11:55:00,31.38,31.38,31.33,31.34,6400.0,24.163,24.163,24.1245,24.1322,6400.0
2014-04-23 12:00:00,31.31,31.31,31.3,31.3,2800.0,24.1091,24.1091,24.1014,24.1014,2800.0
2014-04-23 12:05:00,31.31,31.33,31.29,31.29,4400.0,24.1091,24.1245,24.0937,24.0937,4400.0
2014-04-23 12:10:00,31.29,31.3,31.29,31.3,3400.0,24.0937,24.1014,24.0937,24.1014,3400.0
2014-04-23 12:15:00,31.3,31.32,31.3,31.31,2800.0,24.1014,24.1168,24.1014,24.1091,2800.0
2014-04-23 12:20:00,31.31,31.34,31.28,31.31,31200.0,24.1091,24.1322,24.086,24.1091,31200.0
2014-04-23 12:25:00,31.3,31.33,31.29,31.33,15200.0,24.1014,24.1245,24.0937,24.1245,15200.0
2014-04-23 12:30:00,31.33,31.35,31.32,31.32,6000.0,24.1245,24.1399,24.1168,24.1168,6000.0
2014-04-23 12:35:00,31.32,31.37,31.32,31.37,9800.0,24.1168,24.1553,24.1168,24.1553,9800.0
2014-04-23 12:40:00,31.36,31.39,31.36,31.36,4800.0,24.1476,24.1707,24.1476,24.1476,4800.0
2014-04-23 12:45:00,31.37,31.37,31.35,31.36,3400.0,24.1553,24.1553,24.1399,24.1476,3400.0
2014-04-23 12:50:00,31.36,31.36,31.36,31.36,0.0,24.1476,24.1476,24.1476,24.1476,0.0
2014-04-23 12:55:00,31.35,31.35,31.29,31.29,4800.0,24.1399,24.1399,24.0937,24.0937,4800.0
2014-04-23 13:00:00,31.3,31.31,31.29,31.3,4800.0,24.1014,24.1091,24.0937,24.1014,4800.0
2014-04-23 13:05:00,31.3,31.31,31.29,31.31,16400.0,24.1014,24.1091,24.0937,24.1091,16400.0
2014-04-23 13:10:00,31.31,31.32,31.3,31.31,8200.0,24.1091,24.1168,24.1014,24.1091,8200.0
2014-04-23 13:15:00,31.31,31.32,31.29,31.31,8000.0,24.1091,24.1168,24.0937,24.1091,8000.0
2014-04-23 13:20:00,31.31,31.31,31.27,31.27,4400.0,24.1091,24.1091,24.0783,24.0783,4400.0
2014-04-23 13:25:00,31.28,31.32,31.28,31.31,3400.0,24.086,24.1168,24.086,24.1091,3400.0
2014-04-23 13:30:00,31.32,31.32,31.31,31.32,2600.0,24.1168,24.1168,24.1091,24.1168,2600.0
2014-04-23 13:35:00,31.29,31.29,31.27,31.27,1400.0,24.0937,24.0937,24.0783,24.0783,1400.0
2014-04-23 13:40:00,31.27,31.28,31.25,31.27,3800.0,24.0783,24.086,24.0629,24.0783,3800.0
2014-04-23 13:45:00,31.27,31.27,31.25,31.25,8400.0,24.0783,24.0783,24.0629,24.0629,8400.0
2014-04-23 13:50:00,31.26,31.3,31.26,31.3,4400.0,24.0706,24.1014,24.0706,24.1014,4400.0
2014-04-23 13:55:00,31.29,31.31,31.28,31.3,12800.0,24.0937,24.1091,24.086,24.1014,12800.0
2014-04-23 14:00:00,31.3,31.32,31.29,31.3,13000.0,24.1014,24.1168,24.0937,24.1014,13000.0
2014-04-23 14:05:00,31.29,31.29,31.26,31.29,15400.0,24.0937,24.0937,24.0706,24.0937,15400.0
2014-04-23 14:10:00,31.29,31.29,31.26,31.27,5400.0,24.0937,24.0937,24.0706,24.0783,5400.0
2014-04-23 14:15:00,31.27,31.27,31.25,31.25,8200.0,24.0783,24.0783,24.0629,24.0629,8200.0
2014-04-23 14:20:00,31.25,31.27,31.25,31.26,10800.0,24.0629,24.0783,24.0629,24.0706,10800.0
2014-04-23 14:25:00,31.26,31.28,31.26,31.28,9600.0,24.0706,24.086,24.0706,24.086,9600.0
2014-04-23 14:30:00,31.28,31.28,31.24,31.24,15400.0,24.086,24.086,24.0552,24.0552,15400.0
2014-04-23 14:35:00,31.24,31.25,31.21,31.21,6000.0,24.0552,24.0629,24.0321,24.0321,6000.0
2014-04-23 14:40:00,31.21,31.23,31.21,31.23,8600.0,24.0321,24.0475,24.0321,24.0475,8600.0
2014-04-23 14:45:00,31.23,31.25,31.22,31.25,9600.0,24.0475,24.0629,24.0398,24.0629,9600.0
2014-04-23 14:50:00,31.25,31.29,31.24,31.25,11800.0,24.0629,24.0937,24.0552,24.0629,11800.0
2014-04-23 14:55:00,31.25,31.25,31.24,31.24,6000.0,24.0629,24.0629,24.0552,24.0552,6000.0
2014-04-23 15:00:00,31.23,31.26,31.22,31.26,12200.0,24.0475,24.0706,24.0398,24.0706,12200.0
2014-04-23 15:05:00,31.25,31.27,31.25,31.26,8800.0,24.0629,24.0783,24.0629,24.0706,8800.0
2014-04-23 15:10:00,31.25,31.27,31.24,31.25,6800.0,24.0629,24.0783,24.0552,24.0629,6800.0
2014-04-23 15:15:00,31.26,31.27,31.24,31.26,10600.0,24.0706,24.0783,24.0552,24.0706,10600.0
2014-04-23 15:20:00,31.26,31.27,31.25,31.25,8000.0,24.0706,24.0783,24.0629,24.0629,8000.0
2014-04-23 15:25:00,31.26,31.26,31.24,31.25,6400.0,24.0706,24.0706,24.0552,24.0629,6400.0
2014-04-23 15:30:00,31.25,31.26,31.24,31.25,17800.0,24.0629,24.0706,24.0552,24.0629,17800.0
2014-04-23 15:35:00,31.24,31.26,31.24,31.25,13400.0,24.0552,24.0706,24.0552,24.0629,13400.0
2014-04-23 15:40:00,31.25,31.27,31.25,31.26,15600.0,24.0629,24.0783,24.0629,24.0706,15600.0
2014-04-23 15:45:00,31.25,31.26,31.24,31.26,21000.0,24.0629,24.0706,24.0552,24.0706,21000.0
2014-04-23 15:50:00,31.26,31.27,31.25,31.27,34800.0,24.0706,24.0783,24.0629,24.0783,34800.0
2014-04-23 15:55:00,31.27,31.3,31.25,31.29,145400.0,24.0783,24.1014,24.0629,24.0937,145400.0
2014-04-24 09:30:00,31.36,31.38,31.22,31.36,8800.0,24.1476,24.163,24.0398,24.1476,8800.0
2014-04-24 09:35:00,31.29,31.33,31.14,31.25,35800.0,24.0937,24.1245,23.9782,24.0629,35800.0
2014-04-24 09:40:00,31.29,31.29,31.13,31.18,12600.0,24.0937,24.0937,23.9705,24.009,12600.0
2014-04-24 09:45:00,31.12,31.13,30.94,30.94,7800.0,23.9628,23.9705,23.8242,23.8242,7800.0
2014-04-24 09:50:00,30.96,31.08,30.96,31.08,3400.0,23.8396,23.932,23.8396,23.932,3400.0
2014-04-24 09:55:00,31.08,31.18,31.05,31.18,38000.0,23.932,24.009,23.9089,24.009,38000.0
2014-04-24 10:00:00,31.15,31.18,31.11,31.14,12600.0,23.9859,24.009,23.9551,23.9782,12600.0
2014-04-24 10:05:00,31.17,31.17,31.1,31.14,19000.0,24.0013,24.0013,23.9474,23.9782,19000.0
2014-04-24 10:10:00,31.14,31.22,31.11,31.21,17400.0,23.9782,24.0398,23.9551,24.0321,17400.0
2014-04-24 10:15:00,31.23,31.31,31.23,31.29,7200.0,24.0475,24.1091,24.0475,24.0937,7200.0
2014-04-24 10:20:00,31.3,31.33,31.23,31.29,24000.0,24.1014,24.1245,24.0475,24.0937,24000.0
2014-04-24 10:25:00,31.29,31.3,31.2,31.22,30600.0,24.0937,24.1014,24.0244,24.0398,30600.0
2014-04-24 10:30:00,31.24,31.27,31.22,31.22,5600.0,24.0552,24.0783,24.0398,24.0398,5600.0
2014-04-24 10:35:00,31.24,31.3,31.24,31.29,21200.0,24.0552,24.1014,24.0552,24.0937,21200.0
2014-04-24 10:40:00,31.28,31.3,31.24,31.24,51200.0,24.086,24.1014,24.0552,24.0552,51200.0
2014-04-24 10:45:00,31.24,31.26,31.16,31.16,9600.0,24.0552,24.0706,23.9936,23.9936,9600.0
2014-04-24 10:50:00,31.17,31.2,31.14,31.2,13400.0,24.0013,24.0244,23.9782,24.0244,13400.0
2014-04-24 10:55:00,31.18,31.25,31.17,31.17,11000.0,24.009,24.0629,24.0013,24.0013,11000.0
2014-04-24 11:00:00,31.16,31.18,31.12,31.16,11800.0,23.9936,24.009,23.9628,23.9936,11800.0
2014-04-24 11:05:00,31.17,31.23,31.17,31.2,6000.0,24.0013,24.0475,24.0013,24.0244,6000.0
2014-04-24 11:10:00,31.2,31.3,31.2,31.29,15200.0,24.0244,24.1014,24.0244,24.0937,15200.0
2014-04-24 11:15:00,31.3,31.3,31.25,31.29,6200.0,24.1014,24.1014,24.0629,24.0937,6200.0
2014-04-24 11:20:00,31.28,31.32,31.28,31.31,3200.0,24.086,24.1168,24.086,24.1091,3200.0
2014-04-24 11:25:00,31.32,31.32,31.26,31.3,10000.0,24.1168,24.1168,24.0706,24.1014,10000.0
2014-04-24 11:30:00,31.3,31.3,31.22,31.25,14200.0,24.1014,24.1014,24.0398,24.0629,14200.0
2014-04-24 11:35:00,31.25,31.32,31.25,31.27,30200.0,24.0629,24.1168,24.0629,24.0783,30200.0
2014-04-24 11:40:00,31.3,31.3,31.23,31.24,26000.0,24.1014,24.1014,24.0475,24.0552,26000.0
2014-04-24 11:45:00,31.24,31.24,31.2,31.21,7600.0,24.0552,24.0552,24.0244,24.0321,7600.0
2014-04-24 11:50:00,31.22,31.22,31.16,31.18,10400.0,24.0398,24.0398,23.9936,24.009,10400.0
2014-04-24 11:55:00,31.2,31.22,31.17,31.17,25600.0,24.0244,24.0398,24.0013,24.0013,25600.0
2014-04-24 12:00:00,31.19,31.21,31.17,31.18,7600.0,24.0167,24.0321,24.0013,24.009,7600.0
2014-04-24 12:05:00,31.19,31.22,31.16,31.18,45800.0,24.0167,24.0398,23.9936,24.009,45800.0
2014-04-24 12:10:00,31.19,31.2,31.19,31.2,7400.0,24.0167,24.0244,24.0167,24.0244,7400.0
2014-04-24 12:15:00,31.2,31.21,31.18,31.2,11200.0,24.0244,24.0321,24.009,24.0244,11200.0
2014-04-24 12:20:00,31.2,31.24,31.2,31.24,6200.0,24.0244,24.0552,24.0244,24.0552,6200.0
2014-04-24 12:25:00,31.23,31.23,31.21,31.22,6400.0,24.0475,24.0475,24.0321,24.0398,6400.0
2014-04-24 12:30:00,31.23,31.23,31.2,31.22,9200.0,24.0475,24.0475,24.0244,24.0398,9200.0
2014-04-24 12:35:00,31.22,31.23,31.22,31.23,5200.0,24.0398,24.0475,24.0398,24.0475,5200.0
2014-04-24 12:40:00,31.23,31.27,31.21,31.26,9200.0,24.0475,24.0783,24.0321,24.0706,9200.0
2014-04-24 12:45:00,31.25,31.27,31.25,31.27,2400.0,24.0629,24.0783,24.0629,24.0783,2400.0
2014-04-24 12:50:00,31.25,31.27,31.25,31.27,4600.0,24.0629,24.0783,24.0629,24.0783,4600.0
2014-04-24 12:55:00,31.27,31.29,31.27,31.28,23200.0,24.0783,24.0937,24.0783,24.086,23200.0
2014-04-24 13:00:00,31.29,31.29,31.25,31.27,22200.0,24.0937,24.0937,24.0629,24.0783,22200.0
2014-04-24 13:05:00,31.28,31.29,31.27,31.27,4200.0,24.086,24.0937,24.0783,24.0783,4200.0
2014-04-24 13:10:00,31.29,31.29,31.23,31.27,29000.0,24.0937,24.0937,24.0475,24.0783,29000.0
2014-04-24 13:15:00,31.25,31.27,31.21,31.22,56400.0,24.0629,24.0783,24.0321,24.0398,56400.0
2014-04-24 13:20:00,31.23,31.29,31.23,31.27,3800.0,24.0475,24.0937,24.0475,24.0783,3800.0
2014-04-24 13:25:00,31.28,31.28,31.25,31.27,3600.0,24.086,24.086,24.0629,24.0783,3600.0
2014-04-24 13:30:00,31.25,31.25,31.23,31.24,1800.0,24.0629,24.0629,24.0475,24.0552,1800.0
2014-04-24 13:35:00,31.23,31.23,31.19,31.2,5400.0,24.0475,24.0475,24.0167,24.0244,5400.0
2014-04-24 13:40:00,31.21,31.23,31.2,31.22,4600.0,24.0321,24.0475,24.0244,24.0398,4600.0
2014-04-24 13:45:00,31.22,31.23,31.2,31.21,18800.0,24.0398,24.0475,24.0244,24.0321,18800.0
2014-04-24 13:50:00,31.2,31.23,31.2,31.21,5400.0,24.0244,24.0475,24.0244,24.0321,5400.0
2014-04-24 13:55:00,31.22,31.23,31.2,31.21,9800.0,24.0398,24.0475,24.0244,24.0321,9800.0
2014-04-24 14:00:00,31.23,31.23,31.2,31.2,12000.0,24.0475,24.0475,24.0244,24.0244,12000.0
2014-04-24 14:05:00,31.21,31.23,31.2,31.2,14800.0,24.0321,24.0475,24.0244,24.0244,14800.0
2014-04-24 14:10:00,31.2,31.23,31.18,31.23,8600.0,24.0244,24.0475,24.009,24.0475,8600.0
2014-04-24 14:15:00,31.22,31.23,31.2,31.21,15800.0,24.0398,24.0475,24.0244,24.0321,15800.0
2014-04-24 14:20:00,31.22,31.23,31.2,31.22,6800.0,24.0398,24.0475,24.0244,24.0398,6800.0
2014-04-24 14:25:00,31.22,31.23,31.2,31.2,18000.0,24.0398,24.0475,24.0244,24.0244,18000.0
2014-04-24 14:30:00,31.21,31.23,31.2,31.22,31800.0,24.0321,24.0475,24.0244,24.0398,31800.0
2014-04-24 14:35:00,31.22,31.23,31.2,31.22,30000.0,24.0398,24.0475,24.0244,24.0398,30000.0
2014-04-24 14:40:00,31.22,31.23,31.21,31.21,7800.0,24.0398,24.0475,24.0321,24.0321,7800.0
2014-04-24 14:45:00,31.22,31.22,31.21,31.22,4000.0,24.0398,24.0398,24.0321,24.0398,4000.0
2014-04-24 14:50:00,31.22,31.23,31.21,31.22,7400.0,24.0398,24.0475,24.0321,24.0398,7400.0
2014-04-24 14:55:00,31.22,31.22,31.19,31.22,14800.0,24.0398,24.0398,24.0167,24.0398,14800.0
2014-04-24 15:00:00,31.22,31.23,31.22,31.22,8800.0,24.0398,24.0475,24.0398,24.0398,8800.0
2014-04-24 15:05:00,31.22,31.23,31.21,31.21,29400.0,24.0398,24.0475,24.0321,24.0321,29400.0
2014-04-24 15:10:00,31.22,31.22,31.21,31.22,5200.0,24.0398,24.0398,24.0321,24.0398,5200.0
2014-04-24 15:15:00,31.22,31.23,31.21,31.21,11800.0,24.0398,24.0475,24.0321,24.0321,11800.0
2014-04-24 15:20:00,31.21,31.22,31.2,31.22,9800.0,24.0321,24.0398,24.0244,24.0398,9800.0
2014-04-24 15:25:00,31.22,31.22,31.21,31.22,22200.0,24.0398,24.0398,24.0321,24.0398,22200.0
2014-04-24 15:30:00,31.22,31.22,31.18,31.18,11400.0,24.0398,24.0398,24.009,24.009,11400.0
2014-04-24 15:35:00,31.18,31.22,31.18,31.21,10600.0,24.009,24.0398,24.009,24.0321,10600.0
2014-04-24 15:40:00,31.21,31.22,31.21,31.21,15000.0,24.0321,24.0398,24.0321,24.0321,15000.0
2014-04-24 15:45:00,31.21,31.21,31.19,31.2,24200.0,24.0321,24.0321,24.0167,24.0244,24200.0
2014-04-24 15:50:00,31.2,31.21,31.19,31.2,32000.0,24.0244,24.0321,24.0167,24.0244,32000.0
2014-04-24 15:55:00,31.21,31.24,31.2,31.23,55400.0,24.0321,24.0552,24.0244,24.0475,55400.0
2014-04-25 09:30:00,31.09,31.24,31.09,31.24,7600.0,23.9397,24.0552,23.9397,24.0552,7600.0
2014-04-25 09:35:00,31.16,31.17,31.0,31.06,6000.0,23.9936,24.0013,23.8704,23.9166,6000.0
2014-04-25 09:40:00,31.07,31.12,31.05,31.12,5600.0,23.9243,23.9628,23.9089,23.9628,5600.0
2014-04-25 09:45:00,31.15,31.16,31.02,31.04,7600.0,23.9859,23.9936,23.8858,23.9012,7600.0
2014-04-25 09:50:00,31.03,31.07,31.0,31.04,16000.0,23.8935,23.9243,23.8704,23.9012,16000.0
2014-04-25 09:55:00,31.11,31.11,31.0,31.03,6800.0,23.9551,23.9551,23.8704,23.8935,6800.0
2014-04-25 10:00:00,31.0,31.06,31.0,31.06,4000.0,23.8704,23.9166,23.8704,23.9166,4000.0
2014-04-25 10:05:00,31.06,31.08,31.03,31.07,4600.0,23.9166,23.932,23.8935,23.9243,4600.0
2014-04-25 10:10:00,31.05,31.1,31.05,31.07,18800.0,23.9089,23.9474,23.9089,23.9243,18800.0
2014-04-25 10:15:00,31.09,31.12,31.08,31.11,18200.0,23.9397,23.9628,23.932,23.9551,18200.0
2014-04-25 10:20:00,31.11,31.15,31.11,31.12,10000.0,23.9551,23.9859,23.9551,23.9628,10000.0
2014-04-25 10:25:00,31.13,31.18,31.12,31.18,12800.0,23.9705,24.009,23.9628,24.009,12800.0
2014-04-25 10:30:00,31.16,31.23,31.13,31.22,21200.0,23.9936,24.0475,23.9705,24.0398,21200.0
2014-04-25 10:35:00,31.18,31.2,31.11,31.16,13200.0,24.009,24.0244,23.9551,23.9936,13200.0
2014-04-25 10:40:00,31.17,31.21,31.11,31.19,13400.0,24.0013,24.0321,23.9551,24.0167,13400.0
2014-04-25 10:45:00,31.16,31.22,31.16,31.17,5600.0,23.9936,24.0398,23.9936,24.0013,5600.0
2014-04-25 10:50:00,31.16,31.18,31.11,31.18,26000.0,23.9936,24.009,23.9551,24.009,26000.0
2014-04-25 10:55:00,31.17,31.18,31.15,31.16,4800.0,24.0013,24.009,23.9859,23.9936,4800.0
2014-04-25 11:00:00,31.15,31.15,31.12,31.13,7200.0,23.9859,23.9859,23.9628,23.9705,7200.0
2014-04-25 11:05:00,31.11,31.15,31.09,31.15,24000.0,23.9551,23.9859,23.9397,23.9859,24000.0
2014-04-25 11:10:00,31.14,31.19,31.13,31.19,3400.0,23.9782,24.0167,23.9705,24.0167,3400.0
2014-04-25 11:15:00,31.17,31.22,31.17,31.18,5400.0,24.0013,24.0398,24.0013,24.009,5400.0
2014-04-25 11:20:00,31.2,31.29,31.2,31.26,22800.0,24.0244,24.0937,24.0244,24.0706,22800.0
2014-04-25 11:25:00,31.25,31.3,31.25,31.29,5800.0,24.0629,24.1014,24.0629,24.0937,5800.0
2014-04-25 11:30:00,31.31,31.34,31.31,31.33,10600.0,24.1091,24.1322,24.1091,24.1245,10600.0
2014-04-25 11:35:00,31.33,31.37,31.33,31.35,13200.0,24.1245,24.1553,24.1245,24.1399,13200.0
2014-04-25 11:40:00,31.36,31.36,31.32,31.34,9800.0,24.1476,24.1476,24.1168,24.1322,9800.0
2014-04-25 11:45:00,31.34,31.35,31.3,31.33,5800.0,24.1322,24.1399,24.1014,24.1245,5800.0
2014-04-25 11:50:00,31.32,31.38,31.32,31.38,8600.0,24.1168,24.163,24.1168,24.163,8600.0
2014-04-25 11:55:00,31.36,31.36,31.3,31.3,10200.0,24.1476,24.1476,24.1014,24.1014,10200.0
2014-04-25 12:00:00,31.3,31.3,31.24,31.24,3000.0,24.1014,24.1014,24.0552,24.0552,3000.0
2014-04-25 12:05:00,31.25,31.3,31.25,31.3,4400.0,24.0629,24.1014,24.0629,24.1014,4400.0
2014-04-25 12:10:00,31.29,31.29,31.27,31.28,2200.0,24.0937,24.0937,24.0783,24.086,2200.0
2014-04-25 12:15:00,31.27,31.32,31.27,31.29,4800.0,24.0783,24.1168,24.0783,24.0937,4800.0
2014-04-25 12:20:00,31.28,31.32,31.27,31.32,6400.0,24.086,24.1168,24.0783,24.1168,6400.0
2014-04-25 12:25:00,31.32,31.36,31.32,31.36,3400.0,24.1168,24.1476,24.1168,24.1476,3400.0
2014-04-25 12:30:00,31.36,31.36,31.33,31.34,5400.0,24.1476,24.1476,24.1245,24.1322,5400.0
2014-04-25 12:35:00,31.33,31.33,31.25,31.31,7800.0,24.1245,24.1245,24.0629,24.1091,7800.0
2014-04-25 12:40:00,31.31,31.33,31.29,31.29,5600.0,24.1091,24.1245,24.0937,24.0937,5600.0
2014-04-25 12:45:00,31.28,31.29,31.27,31.27,6000.0,24.086,24.0937,24.0783,24.0783,6000.0
2014-04-25 12:50:00,31.26,31.27,31.23,31.24,4200.0,24.0706,24.0783,24.0475,24.0552,4200.0
2014-04-25 12:55:00,31.23,31.23,31.23,31.23,2400.0,24.0475,24.0475,24.0475,24.0475,2400.0
2014-04-25 13:00:00,31.22,31.24,31.2,31.2,12000.0,24.0398,24.0552,24.0244,24.0244,12000.0
2014-04-25 13:05:00,31.2,31.23,31.19,31.23,4600.0,24.0244,24.0475,24.0167,24.0475,4600.0
2014-04-25 13:10:00,31.21,31.21,31.21,31.21,400.0,24.0321,24.0321,24.0321,24.0321,400.0
2014-04-25 13:15:00,31.19,31.2,31.18,31.2,2800.0,24.0167,24.0244,24.009,24.0244,2800.0
2014-04-25 13:20:00,31.19,31.19,31.17,31.19,2800.0,24.0167,24.0167,24.0013,24.0167,2800.0
2014-04-25 13:25:00,31.17,31.19,31.14,31.14,4200.0,24.0013,24.0167,23.9782,23.9782,4200.0
2014-04-25 13:30:00,31.14,31.15,31.13,31.13,7400.0,23.9782,23.9859,23.9705,23.9705,7400.0
2014-04-25 13:35:00,31.15,31.15,31.11,31.12,2400.0,23.9859,23.9859,23.9551,23.9628,2400.0
2014-04-25 13:40:00,31.12,31.18,31.12,31.18,3400.0,23.9628,24.009,23.9628,24.009,3400.0
2014-04-25 13:45:00,31.19,31.2,31.18,31.18,3000.0,24.0167,24.0244,24.009,24.009,3000.0
2014-04-25 13:50:00,31.18,31.21,31.16,31.2,6200.0,24.009,24.0321,23.9936,24.0244,6200.0
2014-04-25 13:55:00,31.18,31.21,31.17,31.18,5600.0,24.009,24.0321,24.0013,24.009,5600.0
2014-04-25 14:00:00,31.17,31.17,31.13,31.14,3800.0,24.0013,24.0013,23.9705,23.9782,3800.0
2014-04-25 14:05:00,31.13,31.16,31.12,31.16,5400.0,23.9705,23.9936,23.9628,23.9936,5400.0
2014-04-25 14:10:00,31.12,31.16,31.1,31.11,5600.0,23.9628,23.9936,23.9474,23.9551,5600.0
2014-04-25 14:15:00,31.11,31.11,31.08,31.09,4200.0,23.9551,23.9551,23.932,23.9397,4200.0
2014-04-25 14:20:00,31.1,31.14,31.09,31.13,6600.0,23.9474,23.9782,23.9397,23.9705,6600.0
2014-04-25 14:25:00,31.12,31.18,31.12,31.14,11000.0,23.9628,24.009,23.9628,23.9782,11000.0
2014-04-25 14:30:00,31.13,31.19,31.11,31.18,12600.0,23.9705,24.0167,23.9551,24.009,12600.0
2014-04-25 14:35:00,31.18,31.24,31.17,31.24,13200.0,24.009,24.0552,24.0013,24.0552,13200.0
2014-04-25 14:40:00,31.23,31.25,31.2,31.2,11000.0,24.0475,24.0629,24.0244,24.0244,11000.0
2014-04-25 14:45:00,31.2,31.25,31.2,31.25,5600.0,24.0244,24.0629,24.0244,24.0629,5600.0
2014-04-25 14:50:00,31.25,31.27,31.23,31.26,10600.0,24.0629,24.0783,24.0475,24.0706,10600.0
2014-04-25 14:55:00,31.27,31.27,31.21,31.21,8000.0,24.0783,24.0783,24.0321,24.0321,8000.0
2014-04-25 15:00:00,31.2,31.25,31.18,31.25,5200.0,24.0244,24.0629,24.009,24.0629,5200.0
2014-04-25 15:05:00,31.25,31.25,31.21,31.21,10000.0,24.0629,24.0629,24.0321,24.0321,10000.0
2014-04-25 15:10:00,31.21,31.23,31.2,31.22,13000.0,24.0321,24.0475,24.0244,24.0398,13000.0
2014-04-25 15:15:00,31.22,31.23,31.18,31.22,10000.0,24.0398,24.0475,24.009,24.0398,10000.0
2014-04-25 15:20:00,31.21,31.23,31.2,31.2,13800.0,24.0321,24.0475,24.0244,24.0244,13800.0
2014-04-25 15:25:00,31.21,31.25,31.21,31.25,12600.0,24.0321,24.0629,24.0321,24.0629,12600.0
2014-04-25 15:30:00,31.25,31.25,31.19,31.21,23600.0,24.0629,24.0629,24.0167,24.0321,23600.0
2014-04-25 15:35:00,31.21,31.22,31.21,31.21,16000.0,24.0321,24.0398,24.0321,24.0321,16000.0
2014-04-25 15:40:00,31.2,31.24,31.19,31.24,22000.0,24.0244,24.0552,24.0167,24.0552,22000.0
2014-04-25 15:45:00,31.23,31.23,31.2,31.21,36000.0,24.0475,24.0475,24.0244,24.0321,36000.0
2014-04-25 15:50:00,31.21,31.22,31.18,31.18,62400.0,24.0321,24.0398,24.009,24.009,62400.0
2014-04-25 15:55:00,31.18,31.18,31.13,31.14,71000.0,24.009,24.009,23.9705,23.9782,71000.0
2014-04-28 09:30:00,31.25,31.31,31.25,31.25,12000.0,24.0629,24.1091,24.0629,24.0629,12000.0
2014-04-28 09:35:00,31.24,31.29,31.19,31.19,5800.0,24.0552,24.0937,24.0167,24.0167,5800.0
2014-04-28 09:40:00,31.23,31.23,31.1,31.16,6000.0,24.0475,24.0475,23.9474,23.9936,6000.0
2014-04-28 09:45:00,31.13,31.16,31.08,31.08,8600.0,23.9705,23.9936,23.932,23.932,8600.0
2014-04-28 09:50:00,31.06,31.2,31.05,31.19,13400.0,23.9166,24.0244,23.9089,24.0167,13400.0
2014-04-28 09:55:00,31.21,31.35,31.18,31.34,18800.0,24.0321,24.1399,24.009,24.1322,18800.0
2014-04-28 10:00:00,31.34,31.41,31.29,31.36,15400.0,24.1322,24.1861,24.0937,24.1476,15400.0
2014-04-28 10:05:00,31.36,31.46,31.33,31.46,15000.0,24.1476,24.2246,24.1245,24.2246,15000.0
2014-04-28 10:10:00,31.43,31.48,31.43,31.48,17800.0,24.2015,24.24,24.2015,24.24,17800.0
2014-04-28 10:15:00,31.46,31.64,31.46,31.61,62400.0,24.2246,24.3632,24.2246,24.3401,62400.0
2014-04-28 10:20:00,31.6,31.67,31.6,31.63,14600.0,24.3324,24.3863,24.3324,24.3555,14600.0
2014-04-28 10:25:00,31.64,31.66,31.56,31.56,15000.0,24.3632,24.3786,24.3016,24.3016,15000.0
2014-04-28 10:30:00,31.57,31.58,31.53,31.53,14000.0,24.3093,24.317,24.2785,24.2785,14000.0
2014-04-28 10:35:00,31.56,31.56,31.5,31.5,15000.0,24.3016,24.3016,24.2554,24.2554,15000.0
2014-04-28 10:40:00,31.52,31.59,31.5,31.55,20800.0,24.2708,24.3247,24.2554,24.2939,20800.0
2014-04-28 10:45:00,31.54,31.54,31.48,31.5,16000.0,24.2862,24.2862,24.24,24.2554,16000.0
2014-04-28 10:50:00,31.5,31.53,31.49,31.52,21800.0,24.2554,24.2785,24.2477,24.2708,21800.0
2014-04-28 10:55:00,31.5,31.5,31.46,31.48,8400.0,24.2554,24.2554,24.2246,24.24,8400.0
2014-04-28 11:00:00,31.48,31.52,31.47,31.5,6000.0,24.24,24.2708,24.2323,24.2554,6000.0
2014-04-28 11:05:00,31.5,31.5,31.42,31.42,46400.0,24.2554,24.2554,24.1938,24.1938,46400.0
2014-04-28 11:10:00,31.41,31.42,31.33,31.33,7800.0,24.1861,24.1938,24.1245,24.1245,7800.0
2014-04-28 11:15:00,31.31,31.31,31.27,31.27,8200.0,24.1091,24.1091,24.0783,24.0783,8200.0
2014-04-28 11:20:00,31.28,31.29,31.24,31.25,9600.0,24.086,24.0937,24.0552,24.0629,9600.0
2014-04-28 11:25:00,31.25,31.25,31.17,31.17,7400.0,24.0629,24.0629,24.0013,24.0013,7400.0
2014-04-28 11:30:00,31.17,31.21,31.15,31.18,7400.0,24.0013,24.0321,23.9859,24.009,7400.0
2014-04-28 11:35:00,31.18,31.25,31.17,31.23,6000.0,24.009,24.0629,24.0013,24.0475,6000.0
2014-04-28 11:40:00,31.23,31.26,31.22,31.25,22400.0,24.0475,24.0706,24.0398,24.0629,22400.0
2014-04-28 11:45:00,31.25,31.26,31.23,31.25,16400.0,24.0629,24.0706,24.0475,24.0629,16400.0
2014-04-28 11:50:00,31.25,31.27,31.24,31.24,9400.0,24.0629,24.0783,24.0552,24.0552,9400.0
2014-04-28 11:55:00,31.24,31.25,31.18,31.18,22800.0,24.0552,24.0629,24.009,24.009,22800.0
2014-04-28 12:00:00,31.18,31.22,31.17,31.21,6400.0,24.009,24.0398,24.0013,24.0321,6400.0
2014-04-28 12:05:00,31.21,31.22,31.16,31.16,14000.0,24.0321,24.0398,23.9936,23.9936,14000.0
2014-04-28 12:10:00,31.15,31.24,31.15,31.23,13600.0,23.9859,24.0552,23.9859,24.0475,13600.0
2014-04-28 12:15:00,31.23,31.27,31.23,31.25,6200.0,24.0475,24.0783,24.0475,24.0629,6200.0
2014-04-28 12:20:00,31.25,31.25,31.21,31.22,5800.0,24.0629,24.0629,24.0321,24.0398,5800.0
2014-04-28 12:25:00,31.21,31.22,31.18,31.22,3200.0,24.0321,24.0398,24.009,24.0398,3200.0
2014-04-28 12:30:00,31.21,31.22,31.18,31.2,4200.0,24.0321,24.0398,24.009,24.0244,4200.0
2014-04-28 12:35:00,31.21,31.21,31.14,31.14,3200.0,24.0321,24.0321,23.9782,23.9782,3200.0
2014-04-28 12:40:00,31.14,31.17,31.13,31.13,5000.0,23.9782,24.0013,23.9705,23.9705,5000.0
2014-04-28 12:45:00,31.14,31.18,31.14,31.17,9000.0,23.9782,24.009,23.9782,24.0013,9000.0
2014-04-28 12:50:00,31.19,31.19,31.14,31.16,7400.0,24.0167,24.0167,23.9782,23.9936,7400.0
2014-04-28 12:55:00,31.18,31.18,31.15,31.17,1800.0,24.009,24.009,23.9859,24.0013,1800.0
2014-04-28 13:00:00,31.16,31.16,31.08,31.08,4400.0,23.9936,23.9936,23.932,23.932,4400.0
2014-04-28 13:05:00,31.09,31.09,31.04,31.04,60400.0,23.9397,23.9397,23.9012,23.9012,60400.0
2014-04-28 13:10:00,31.05,31.06,31.03,31.04,74800.0,23.9089,23.9166,23.8935,23.9012,74800.0
2014-04-28 13:15:00,31.02,31.02,30.96,30.99,5800.0,23.8858,23.8858,23.8396,23.8627,5800.0
2014-04-28 13:20:00,31.0,31.0,30.91,30.94,8000.0,23.8704,23.8704,23.8011,23.8242,8000.0
2014-04-28 13:25:00,30.91,30.95,30.9,30.95,4400.0,23.8011,23.8319,23.7934,23.8319,4400.0
2014-04-28 13:30:00,30.97,30.99,30.91,30.92,5000.0,23.8473,23.8627,23.8011,23.8088,5000.0
2014-04-28 13:35:00,30.92,30.93,30.91,30.93,4000.0,23.8088,23.8165,23.8011,23.8165,4000.0
2014-04-28 13:40:00,30.91,30.95,30.91,30.94,4200.0,23.8011,23.8319,23.8011,23.8242,4200.0
2014-04-28 13:45:00,30.94,30.97,30.92,30.97,5600.0,23.8242,23.8473,23.8088,23.8473,5600.0
2014-04-28 13:50:00,30.98,31.02,30.98,31.0,2400.0,23.855,23.8858,23.855,23.8704,2400.0
2014-04-28 13:55:00,31.0,31.04,31.0,31.02,14600.0,23.8704,23.9012,23.8704,23.8858,14600.0
2014-04-28 14:00:00,31.02,31.02,30.96,31.0,7000.0,23.8858,23.8858,23.8396,23.8704,7000.0
2014-04-28 14:05:00,31.0,31.08,30.99,31.08,20400.0,23.8704,23.932,23.8627,23.932,20400.0
2014-04-28 14:10:00,31.08,31.2,31.08,31.17,29600.0,23.932,24.0244,23.932,24.0013,29600.0
2014-04-28 14:15:00,31.17,31.21,31.16,31.2,7400.0,24.0013,24.0321,23.9936,24.0244,7400.0
2014-04-28 14:20:00,31.19,31.2,31.17,31.2,10800.0,24.0167,24.0244,24.0013,24.0244,10800.0
2014-04-28 14:25:00,31.18,31.2,31.18,31.18,11800.0,24.009,24.0244,24.009,24.009,11800.0
2014-04-28 14:30:00,31.2,31.2,31.15,31.2,6800.0,24.0244,24.0244,23.9859,24.0244,6800.0
2014-04-28 14:35:00,31.2,31.25,31.18,31.23,8600.0,24.0244,24.0629,24.009,24.0475,8600.0
2014-04-28 14:40:00,31.23,31.24,31.18,31.24,69200.0,24.0475,24.0552,24.009,24.0552,69200.0
2014-04-28 14:45:00,31.24,31.33,31.23,31.32,29600.0,24.0552,24.1245,24.0475,24.1168,29600.0
2014-04-28 14:50:00,31.33,31.35,31.3,31.31,12600.0,24.1245,24.1399,24.1014,24.1091,12600.0
2014-04-28 14:55:00,31.32,31.32,31.28,31.3,3600.0,24.1168,24.1168,24.086,24.1014,3600.0
2014-04-28 15:00:00,31.28,31.31,31.26,31.31,7800.0,24.086,24.1091,24.0706,24.1091,7800.0
2014-04-28 15:05:00,31.31,31.37,31.31,31.37,16000.0,24.1091,24.1553,24.1091,24.1553,16000.0
2014-04-28 15:10:00,31.38,31.45,31.38,31.45,12000.0,24.163,24.2169,24.163,24.2169,12000.0
2014-04-28 15:15:00,31.43,31.45,31.4,31.45,12800.0,24.2015,24.2169,24.1784,24.2169,12800.0
2014-04-28 15:20:00,31.45,31.46,31.43,31.46,29800.0,24.2169,24.2246,24.2015,24.2246,29800.0
2014-04-28 15:25:00,31.46,31.49,31.43,31.49,11600.0,24.2246,24.2477,24.2015,24.2477,11600.0
2014-04-28 15:30:00,31.5,31.5,31.46,31.48,12400.0,24.2554,24.2554,24.2246,24.24,12400.0
2014-04-28 15:35:00,31.48,31.52,31.48,31.5,29000.0,24.24,24.2708,24.24,24.2554,29000.0
2014-04-28 15:40:00,31.5,31.54,31.5,31.53,17800.0,24.2554,24.2862,24.2554,24.2785,17800.0
2014-04-28 15:45:00,31.54,31.57,31.5,31.51,39600.0,24.2862,24.3093,24.2554,24.2631,39600.0
2014-04-28 15:50:00,31.51,31.51,31.48,31.48,25000.0,24.2631,24.2631,24.24,24.24,25000.0
2014-04-28 15:55:00,31.48,31.53,31.48,31.5,101200.0,24.24,24.2785,24.24,24.2554,101200.0
2014-04-29 09:30:00,31.6,31.61,31.52,31.58,15400.0,24.3324,24.3401,24.2708,24.317,15400.0
2014-04-29 09:35:00,31.57,31.65,31.5,31.62,6200.0,24.3093,24.3709,24.2554,24.3478,6200.0
2014-04-29 09:40:00,31.61,31.67,31.6,31.65,38400.0,24.3401,24.3863,24.3324,24.3709,38400.0
2014-04-29 09:45:00,31.68,31.8,31.65,31.65,12200.0,24.394,24.4864,24.3709,24.3709,12200.0
2014-04-29 09:50:00,31.65,31.74,31.65,31.66,15400.0,24.3709,24.4402,24.3709,24.3786,15400.0
2014-04-29 09:55:00,31.65,31.68,31.64,31.64,12400.0,24.3709,24.394,24.3632,24.3632,12400.0
2014-04-29 10:00:00,31.61,31.7,31.61,31.65,20600.0,24.3401,24.4094,24.3401,24.3709,20600.0
2014-04-29 10:05:00,31.61,31.69,31.59,31.62,13000.0,24.3401,24.4017,24.3247,24.3478,13000.0
2014-04-29 10:10:00,31.58,31.61,31.52,31.52,19600.0,24.317,24.3401,24.2708,24.2708,19600.0
2014-04-29 10:15:00,31.5,31.58,31.48,31.56,20200.0,24.2554,24.317,24.24,24.3016,20200.0
2014-04-29 10:20:00,31.55,31.55,31.48,31.48,7200.0,24.2939,24.2939,24.24,24.24,7200.0
2014-04-29 10:25:00,31.46,31.47,31.4,31.42,19600.0,24.2246,24.2323,24.1784,24.1938,19600.0
2014-04-29 10:30:00,31.43,31.46,31.42,31.43,8800.0,24.2015,24.2246,24.1938,24.2015,8800.0
2014-04-29 10:35:00,31.46,31.56,31.46,31.56,13800.0,24.2246,24.3016,24.2246,24.3016,13800.0
2014-04-29 10:40:00,31.56,31.61,31.53,31.58,9400.0,24.3016,24.3401,24.2785,24.317,9400.0
2014-04-29 10:45:00,31.58,31.6,31.55,31.55,14200.0,24.317,24.3324,24.2939,24.2939,14200.0
2014-04-29 10:50:00,31.54,31.56,31.47,31.5,13600.0,24.2862,24.3016,24.2323,24.2554,13600.0
2014-04-29 10:55:00,31.52,31.52,31.48,31.52,5000.0,24.2708,24.2708,24.24,24.2708,5000.0
2014-04-29 11:00:00,31.54,31.57,31.54,31.57,2600.0,24.2862,24.3093,24.2862,24.3093,2600.0
2014-04-29 11:05:00,31.57,31.59,31.54,31.56,13000.0,24.3093,24.3247,24.2862,24.3016,13000.0
2014-04-29 11:10:00,31.59,31.59,31.52,31.52,2800.0,24.3247,24.3247,24.2708,24.2708,2800.0
2014-04-29 11:15:00,31.52,31.54,31.51,31.51,7400.0,24.2708,24.2862,24.2631,24.2631,7400.0
2014-04-29 11:20:00,31.53,31.55,31.51,31.54,13600.0,24.2785,24.2939,24.2631,24.2862,13600.0
2014-04-29 11:25:00,31.54,31.57,31.52,31.57,18600.0,24.2862,24.3093,24.2708,24.3093,18600.0
2014-04-29 11:30:00,31.58,31.59,31.57,31.58,3800.0,24.317,24.3247,24.3093,24.317,3800.0
2014-04-29 11:35:00,31.58,31.58,31.56,31.58,6600.0,24.317,24.317,24.3016,24.317,6600.0
2014-04-29 11:40:00,31.57,31.58,31.56,31.57,4400.0,24.3093,24.317,24.3016,24.3093,4400.0
2014-04-29 11:45:00,31.57,31.59,31.51,31.57,8000.0,24.3093,24.3247,24.2631,24.3093,8000.0
2014-04-29 11:50:00,31.56,31.56,31.5,31.52,11400.0,24.3016,24.3016,24.2554,24.2708,11400.0
2014-04-29 11:55:00,31.52,31.6,31.52,31.59,9600.0,24.2708,24.3324,24.2708,24.3247,9600.0
2014-04-29 12:00:00,31.59,31.62,31.59,31.62,10600.0,24.3247,24.3478,24.3247,24.3478,10600.0
2014-04-29 12:05:00,31.62,31.64,31.61,31.64,13000.0,24.3478,24.3632,24.3401,24.3632,13000.0
2014-04-29 12:10:00,31.63,31.66,31.63,31.64,7400.0,24.3555,24.3786,24.3555,24.3632,7400.0
2014-04-29 12:15:00,31.63,31.65,31.59,31.65,15200.0,24.3555,24.3709,24.3247,24.3709,15200.0
2014-04-29 12:20:00,31.66,31.71,31.65,31.68,9600.0,24.3786,24.4171,24.3709,24.394,9600.0
2014-04-29 12:25:00,31.67,31.69,31.63,31.67,14000.0,24.3863,24.4017,24.3555,24.3863,14000.0
2014-04-29 12:30:00,31.67,31.7,31.67,31.7,13000.0,24.3863,24.4094,24.3863,24.4094,13000.0
2014-04-29 12:35:00,31.71,31.72,31.67,31.67,9200.0,24.4171,24.4248,24.3863,24.3863,9200.0
2014-04-29 12:40:00,31.67,31.7,31.67,31.7,7800.0,24.3863,24.4094,24.3863,24.4094,7800.0
2014-04-29 12:45:00,31.71,31.71,31.68,31.71,9000.0,24.4171,24.4171,24.394,24.4171,9000.0
2014-04-29 12:50:00,31.71,31.74,31.7,31.71,11800.0,24.4171,24.4402,24.4094,24.4171,11800.0
2014-04-29 12:55:00,31.7,31.74,31.7,31.72,18400.0,24.4094,24.4402,24.4094,24.4248,18400.0
2014-04-29 13:00:00,31.72,31.73,31.68,31.68,5400.0,24.4248,24.4325,24.394,24.394,5400.0
2014-04-29 13:05:00,31.69,31.73,31.69,31.73,55800.0,24.4017,24.4325,24.4017,24.4325,55800.0
2014-04-29 13:10:00,31.73,31.74,31.68,31.68,7800.0,24.4325,24.4402,24.394,24.394,7800.0
2014-04-29 13:15:00,31.68,31.71,31.67,31.68,9200.0,24.394,24.4171,24.3863,24.394,9200.0
2014-04-29 13:20:00,31.66,31.7,31.64,31.67,16000.0,24.3786,24.4094,24.3632,24.3863,16000.0
2014-04-29 13:25:00,31.66,31.66,31.61,31.63,9200.0,24.3786,24.3786,24.3401,24.3555,9200.0
2014-04-29 13:30:00,31.63,31.63,31.57,31.57,18800.0,24.3555,24.3555,24.3093,24.3093,18800.0
2014-04-29 13:35:00,31.59,31.61,31.56,31.57,7800.0,24.3247,24.3401,24.3016,24.3093,7800.0
2014-04-29 13:40:00,31.59,31.59,31.55,31.55,8200.0,24.3247,24.3247,24.2939,24.2939,8200.0
2014-04-29 13:45:00,31.53,31.58,31.52,31.56,6600.0,24.2785,24.317,24.2708,24.3016,6600.0
2014-04-29 13:50:00,31.57,31.59,31.56,31.57,6000.0,24.3093,24.3247,24.3016,24.3093,6000.0
2014-04-29 13:55:00,31.58,31.59,31.56,31.59,4600.0,24.317,24.3247,24.3016,24.3247,4600.0
2014-04-29 14:00:00,31.59,31.59,31.55,31.58,8600.0,24.3247,24.3247,24.2939,24.317,8600.0
2014-04-29 14:05:00,31.58,31.61,31.58,31.59,29000.0,24.317,24.3401,24.317,24.3247,29000.0
2014-04-29 14:10:00,31.6,31.6,31.56,31.57,12000.0,24.3324,24.3324,24.3016,24.3093,12000.0
2014-04-29 14:15:00,31.56,31.56,31.54,31.56,28200.0,24.3016,24.3016,24.2862,24.3016,28200.0
2014-04-29 14:20:00,31.57,31.61,31.56,31.6,24400.0,24.3093,24.3401,24.3016,24.3324,24400.0
2014-04-29 14:25:00,31.59,31.59,31.56,31.58,3800.0,24.3247,24.3247,24.3016,24.317,3800.0
2014-04-29 14:30:00,31.58,31.59,31.57,31.57,5400.0,24.317,24.3247,24.3093,24.3093,5400.0
2014-04-29 14:35:00,31.57,31.59,31.54,31.54,7800.0,24.3093,24.3247,24.2862,24.2862,7800.0
2014-04-29 14:40:00,31.54,31.56,31.54,31.55,6400.0,24.2862,24.3016,24.2862,24.2939,6400.0
2014-04-29 14:45:00,31.55,31.55,31.52,31.55,6200.0,24.2939,24.2939,24.2708,24.2939,6200.0
2014-04-29 14:50:00,31.55,31.6,31.55,31.57,8400.0,24.2939,24.3324,24.2939,24.3093,8400.0
2014-04-29 14:55:00,31.57,31.57,31.54,31.54,6400.0,24.3093,24.3093,24.2862,24.2862,6400.0
2014-04-29 15:00:00,31.54,31.54,31.52,31.52,12000.0,24.2862,24.2862,24.2708,24.2708,12000.0
2014-04-29 15:05:00,31.52,31.53,31.52,31.52,22600.0,24.2708,24.2785,24.2708,24.2708,22600.0
2014-04-29 15:10:00,31.52,31.52,31.5,31.5,11200.0,24.2708,24.2708,24.2554,24.2554,11200.0
2014-04-29 15:15:00,31.51,31.52,31.5,31.51,4800.0,24.2631,24.2708,24.2554,24.2631,4800.0
2014-04-29 15:20:00,31.51,31.51,31.49,31.49,9800.0,24.2631,24.2631,24.2477,24.2477,9800.0
2014-04-29 15:25:00,31.49,31.51,31.49,31.5,11400.0,24.2477,24.2631,24.2477,24.2554,11400.0
2014-04-29 15:30:00,31.5,31.5,31.49,31.49,13600.0,24.2554,24.2554,24.2477,24.2477,13600.0
2014-04-29 15:35:00,31.49,31.5,31.47,31.49,15800.0,24.2477,24.2554,24.2323,24.2477,15800.0
2014-04-29 15:40:00,31.49,31.49,31.43,31.43,16400.0,24.2477,24.2477,24.2015,24.2015,16400.0
2014-04-29 15:45:00,31.43,31.46,31.41,31.44,31600.0,24.2015,24.2246,24.1861,24.2092,31600.0
2014-04-29 15:50:00,31.43,31.43,31.42,31.42,29800.0,24.2015,24.2015,24.1938,24.1938,29800.0
2014-04-29 15:55:00,31.42,31.45,31.42,31.45,51200.0,24.1938,24.2169,24.1938,24.2169,51200.0
2014-04-30 09:30:00,31.41,31.41,31.34,31.34,7200.0,24.1861,24.1861,24.1322,24.1322,7200.0
2014-04-30 09:35:00,31.34,31.34,31.17,31.23,8600.0,24.1322,24.1322,24.0013,24.0475,8600.0
2014-04-30 09:40:00,31.19,31.35,31.19,31.23,7000.0,24.0167,24.1399,24.0167,24.0475,7000.0
2014-04-30 09:45:00,31.28,31.38,31.28,31.36,20600.0,24.086,24.163,24.086,24.1476,20600.0
2014-04-30 09:50:00,31.36,31.36,31.26,31.31,14000.0,24.1476,24.1476,24.0706,24.1091,14000.0
2014-04-30 09:55:00,31.29,31.46,31.26,31.46,17000.0,24.0937,24.2246,24.0706,24.2246,17000.0
2014-04-30 10:00:00,31.42,31.44,31.29,31.31,12400.0,24.1938,24.2092,24.0937,24.1091,12400.0
2014-04-30 10:05:00,31.25,31.4,31.24,31.39,22600.0,24.0629,24.1784,24.0552,24.1707,22600.0
2014-04-30 10:10:00,31.36,31.38,31.32,31.36,9800.0,24.1476,24.163,24.1168,24.1476,9800.0
2014-04-30 10:15:00,31.38,31.43,31.36,31.43,9800.0,24.163,24.2015,24.1476,24.2015,9800.0
2014-04-30 10:20:00,31.46,31.46,31.42,31.46,9200.0,24.2246,24.2246,24.1938,24.2246,9200.0
2014-04-30 10:25:00,31.46,31.48,31.43,31.43,2200.0,24.2246,24.24,24.2015,24.2015,2200.0
2014-04-30 10:30:00,31.41,31.42,31.36,31.36,10600.0,24.1861,24.1938,24.1476,24.1476,10600.0
2014-04-30 10:35:00,31.37,31.4,31.35,31.4,44400.0,24.1553,24.1784,24.1399,24.1784,44400.0
2014-04-30 10:40:00,31.38,31.44,31.38,31.42,4800.0,24.163,24.2092,24.163,24.1938,4800.0
2014-04-30 10:45:00,31.41,31.46,31.38,31.42,18800.0,24.1861,24.2246,24.163,24.1938,18800.0
2014-04-30 10:50:00,31.4,31.5,31.4,31.5,26800.0,24.1784,24.2554,24.1784,24.2554,26800.0
2014-04-30 10:55:00,31.49,31.53,31.47,31.5,10000.0,24.2477,24.2785,24.2323,24.2554,10000.0
2014-04-30 11:00:00,31.46,31.46,31.42,31.46,13200.0,24.2246,24.2246,24.1938,24.2246,13200.0
2014-04-30 11:05:00,31.44,31.44,31.42,31.42,600.0,24.2092,24.2092,24.1938,24.1938,600.0
2014-04-30 11:10:00,31.39,31.4,31.36,31.37,9600.0,24.1707,24.1784,24.1476,24.1553,9600.0
2014-04-30 11:15:00,31.36,31.36,31.33,31.34,6200.0,24.1476,24.1476,24.1245,24.1322,6200.0
2014-04-30 11:20:00,31.31,31.43,31.25,31.43,145200.0,24.1091,24.2015,24.0629,24.2015,145200.0
2014-04-30 11:25:00,31.43,31.48,31.39,31.41,31000.0,24.2015,24.24,24.1707,24.1861,31000.0
2014-04-30 11:30:00,31.38,31.43,31.35,31.43,19000.0,24.163,24.2015,24.1399,24.2015,19000.0
2014-04-30 11:35:00,31.43,31.43,31.38,31.41,5000.0,24.2015,24.2015,24.163,24.1861,5000.0
2014-04-30 11:40:00,31.42,31.43,31.42,31.43,3600.0,24.1938,24.2015,24.1938,24.2015,3600.0
2014-04-30 11:45:00,31.43,31.45,31.43,31.43,3200.0,24.2015,24.2169,24.2015,24.2015,3200.0
2014-04-30 11:50:00,31.42,31.45,31.4,31.43,8600.0,24.1938,24.2169,24.1784,24.2015,8600.0
2014-04-30 11:55:00,31.45,31.45,31.4,31.41,2800.0,24.2169,24.2169,24.1784,24.1861,2800.0
2014-04-30 12:00:00,31.42,31.43,31.41,31.42,3600.0,24.1938,24.2015,24.1861,24.1938,3600.0
2014-04-30 12:05:00,31.41,31.41,31.39,31.39,5200.0,24.1861,24.1861,24.1707,24.1707,5200.0
2014-04-30 12:10:00,31.39,31.42,31.39,31.4,49400.0,24.1707,24.1938,24.1707,24.1784,49400.0
2014-04-30 12:15:00,31.4,31.4,31.36,31.36,2600.0,24.1784,24.1784,24.1476,24.1476,2600.0
2014-04-30 12:20:00,31.36,31.36,31.35,31.36,3200.0,24.1476,24.1476,24.1399,24.1476,3200.0
2014-04-30 12:25:00,31.38,31.4,31.38,31.39,2000.0,24.163,24.1784,24.163,24.1707,2000.0
2014-04-30 12:30:00,31.39,31.4,31.39,31.4,2800.0,24.1707,24.1784,24.1707,24.1784,2800.0
2014-04-30 12:35:00,31.42,31.42,31.41,31.41,4400.0,24.1938,24.1938,24.1861,24.1861,4400.0
2014-04-30 12:40:00,31.41,31.43,31.41,31.42,7800.0,24.1861,24.2015,24.1861,24.1938,7800.0
2014-04-30 12:45:00,31.4,31.41,31.39,31.4,3000.0,24.1784,24.1861,24.1707,24.1784,3000.0
2014-04-30 12:50:00,31.4,31.4,31.39,31.39,3600.0,24.1784,24.1784,24.1707,24.1707,3600.0
2014-04-30 12:55:00,31.4,31.4,31.38,31.4,7400.0,24.1784,24.1784,24.163,24.1784,7400.0
2014-04-30 13:00:00,31.41,31.42,31.41,31.42,48200.0,24.1861,24.1938,24.1861,24.1938,48200.0
2014-04-30 13:05:00,31.43,31.43,31.43,31.43,1000.0,24.2015,24.2015,24.2015,24.2015,1000.0
2014-04-30 13:10:00,31.43,31.43,31.42,31.43,8200.0,24.2015,24.2015,24.1938,24.2015,8200.0
2014-04-30 13:15:00,31.43,31.43,31.42,31.42,5400.0,24.2015,24.2015,24.1938,24.1938,5400.0
2014-04-30 13:20:00,31.41,31.43,31.41,31.43,10200.0,24.1861,24.2015,24.1861,24.2015,10200.0
2014-04-30 13:25:00,31.43,31.45,31.43,31.44,8400.0,24.2015,24.2169,24.2015,24.2092,8400.0
2014-04-30 13:30:00,31.43,31.45,31.43,31.43,8600.0,24.2015,24.2169,24.2015,24.2015,8600.0
2014-04-30 13:35:00,31.44,31.45,31.42,31.43,2800.0,24.2092,24.2169,24.1938,24.2015,2800.0
2014-04-30 13:40:00,31.42,31.43,31.41,31.43,5000.0,24.1938,24.2015,24.1861,24.2015,5000.0
2014-04-30 13:45:00,31.43,31.43,31.42,31.43,2200.0,24.2015,24.2015,24.1938,24.2015,2200.0
2014-04-30 13:50:00,31.43,31.43,31.42,31.43,3400.0,24.2015,24.2015,24.1938,24.2015,3400.0
2014-04-30 13:55:00,31.43,31.43,31.43,31.43,2200.0,24.2015,24.2015,24.2015,24.2015,2200.0
2014-04-30 14:00:00,31.42,31.46,31.39,31.43,20800.0,24.1938,24.2246,24.1707,24.2015,20800.0
2014-04-30 14:05:00,31.43,31.43,31.35,31.41,8000.0,24.2015,24.2015,24.1399,24.1861,8000.0
2014-04-30 14:10:00,31.41,31.41,31.32,31.37,6400.0,24.1861,24.1861,24.1168,24.1553,6400.0
2014-04-30 14:15:00,31.38,31.45,31.38,31.43,5000.0,24.163,24.2169,24.163,24.2015,5000.0
2014-04-30 14:20:00,31.43,31.43,31.42,31.43,2800.0,24.2015,24.2015,24.1938,24.2015,2800.0
2014-04-30 14:25:00,31.43,31.43,31.4,31.42,9800.0,24.2015,24.2015,24.1784,24.1938,9800.0
2014-04-30 14:30:00,31.41,31.43,31.4,31.41,21000.0,24.1861,24.2015,24.1784,24.1861,21000.0
2014-04-30 14:35:00,31.42,31.43,31.4,31.4,3000.0,24.1938,24.2015,24.1784,24.1784,3000.0
2014-04-30 14:40:00,31.4,31.42,31.4,31.4,5200.0,24.1784,24.1938,24.1784,24.1784,5200.0
2014-04-30 14:45:00,31.4,31.45,31.4,31.43,17400.0,24.1784,24.2169,24.1784,24.2015,17400.0
2014-04-30 14:50:00,31.43,31.47,31.43,31.43,10600.0,24.2015,24.2323,24.2015,24.2015,10600.0
2014-04-30 14:55:00,31.43,31.46,31.41,31.42,8800.0,24.2015,24.2246,24.1861,24.1938,8800.0
2014-04-30 15:00:00,31.41,31.41,31.36,31.36,9400.0,24.1861,24.1861,24.1476,24.1476,9400.0
2014-04-30 15:05:00,31.37,31.38,31.33,31.33,8200.0,24.1553,24.163,24.1245,24.1245,8200.0
2014-04-30 15:10:00,31.33,31.33,31.3,31.32,10800.0,24.1245,24.1245,24.1014,24.1168,10800.0
2014-04-30 15:15:00,31.32,31.32,31.27,31.29,10400.0,24.1168,24.1168,24.0783,24.0937,10400.0
2014-04-30 15:20:00,31.28,31.29,31.26,31.26,13600.0,24.086,24.0937,24.0706,24.0706,13600.0
2014-04-30 15:25:00,31.26,31.33,31.26,31.33,7200.0,24.0706,24.1245,24.0706,24.1245,7200.0
2014-04-30 15:30:00,31.33,31.37,31.32,31.36,17400.0,24.1245,24.1553,24.1168,24.1476,17400.0
2014-04-30 15:35:00,31.35,31.4,31.34,31.39,10000.0,24.1399,24.1784,24.1322,24.1707,10000.0
2014-04-30 15:40:00,31.39,31.41,31.38,31.41,11200.0,24.1707,24.1861,24.163,24.1861,11200.0
2014-04-30 15:45:00,31.42,31.42,31.36,31.4,23600.0,24.1938,24.1938,24.1476,24.1784,23600.0
2014-04-30 15:50:00,31.4,31.41,31.4,31.4,22600.0,24.1784,24.1861,24.1784,24.1784,22600.0
2014-04-30 15:55:00,31.4,31.41,31.38,31.4,76600.0,24.1784,24.1861,24.163,24.1784,76600.0
2014-05-01 09:30:00,31.47,31.6,31.32,31.54,44000.0,24.2323,24.3324,24.1168,24.2862,44000.0
2014-05-01 09:35:00,31.61,31.61,31.54,31.54,11800.0,24.3401,24.3401,24.2862,24.2862,11800.0
2014-05-01 09:40:00,31.56,31.66,31.54,31.66,23400.0,24.3016,24.3786,24.2862,24.3786,23400.0
2014-05-01 09:45:00,31.61,31.67,31.61,31.67,25400.0,24.3401,24.3863,24.3401,24.3863,25400.0
2014-05-01 09:50:00,31.68,31.74,31.55,31.56,36600.0,24.394,24.4402,24.2939,24.3016,36600.0
2014-05-01 09:55:00,31.52,31.6,31.45,31.45,17000.0,24.2708,24.3324,24.2169,24.2169,17000.0
2014-05-01 10:00:00,31.5,31.5,31.46,31.48,16800.0,24.2554,24.2554,24.2246,24.24,16800.0
2014-05-01 10:05:00,31.5,31.58,31.49,31.55,18800.0,24.2554,24.317,24.2477,24.2939,18800.0
2014-05-01 10:10:00,31.57,31.58,31.53,31.53,8000.0,24.3093,24.317,24.2785,24.2785,8000.0
2014-05-01 10:15:00,31.54,31.55,31.46,31.51,8000.0,24.2862,24.2939,24.2246,24.2631,8000.0
2014-05-01 10:20:00,31.49,31.51,31.48,31.5,3200.0,24.2477,24.2631,24.24,24.2554,3200.0
2014-05-01 10:25:00,31.48,31.54,31.46,31.47,26400.0,24.24,24.2862,24.2246,24.2323,26400.0
2014-05-01 10:30:00,31.48,31.48,31.43,31.43,8000.0,24.24,24.24,24.2015,24.2015,8000.0
2014-05-01 10:35:00,31.46,31.5,31.46,31.5,2800.0,24.2246,24.2554,24.2246,24.2554,2800.0
2014-05-01 10:40:00,31.5,31.5,31.47,31.47,3000.0,24.2554,24.2554,24.2323,24.2323,3000.0
2014-05-01 10:45:00,31.47,31.52,31.47,31.49,14200.0,24.2323,24.2708,24.2323,24.2477,14200.0
2014-05-01 10:50:00,31.49,31.52,31.48,31.49,10000.0,24.2477,24.2708,24.24,24.2477,10000.0
2014-05-01 10:55:00,31.5,31.52,31.5,31.51,5200.0,24.2554,24.2708,24.2554,24.2631,5200.0
2014-05-01 11:00:00,31.52,31.52,31.49,31.49,2200.0,24.2708,24.2708,24.2477,24.2477,2200.0
2014-05-01 11:05:00,31.5,31.5,31.48,31.48,4600.0,24.2554,24.2554,24.24,24.24,4600.0
2014-05-01 11:10:00,31.49,31.5,31.48,31.49,2600.0,24.2477,24.2554,24.24,24.2477,2600.0
2014-05-01 11:15:00,31.5,31.5,31.46,31.46,2800.0,24.2554,24.2554,24.2246,24.2246,2800.0
2014-05-01 11:20:00,31.45,31.5,31.44,31.49,18000.0,24.2169,24.2554,24.2092,24.2477,18000.0
2014-05-01 11:25:00,31.47,31.52,31.47,31.48,36200.0,24.2323,24.2708,24.2323,24.24,36200.0
2014-05-01 11:30:00,31.49,31.56,31.49,31.56,7600.0,24.2477,24.3016,24.2477,24.3016,7600.0
2014-05-01 11:35:00,31.57,31.59,31.55,31.57,19400.0,24.3093,24.3247,24.2939,24.3093,19400.0
2014-05-01 11:40:00,31.56,31.57,31.55,31.57,15800.0,24.3016,24.3093,24.2939,24.3093,15800.0
2014-05-01 11:45:00,31.56,31.56,31.49,31.52,10200.0,24.3016,24.3016,24.2477,24.2708,10200.0
2014-05-01 11:50:00,31.5,31.5,31.48,31.5,10800.0,24.2554,24.2554,24.24,24.2554,10800.0
2014-05-01 11:55:00,31.5,31.56,31.49,31.49,30400.0,24.2554,24.3016,24.2477,24.2477,30400.0
2014-05-01 12:00:00,31.49,31.53,31.49,31.53,2000.0,24.2477,24.2785,24.2477,24.2785,2000.0
2014-05-01 12:05:00,31.53,31.54,31.53,31.54,6000.0,24.2785,24.2862,24.2785,24.2862,6000.0
2014-05-01 12:10:00,31.54,31.54,31.51,31.52,7600.0,24.2862,24.2862,24.2631,24.2708,7600.0
2014-05-01 12:15:00,31.52,31.52,31.5,31.5,3800.0,24.2708,24.2708,24.2554,24.2554,3800.0
2014-05-01 12:20:00,31.5,31.5,31.47,31.48,6200.0,24.2554,24.2554,24.2323,24.24,6200.0
2014-05-01 12:25:00,31.49,31.51,31.49,31.5,8600.0,24.2477,24.2631,24.2477,24.2554,8600.0
2014-05-01 12:30:00,31.5,31.5,31.49,31.5,4600.0,24.2554,24.2554,24.2477,24.2554,4600.0
2014-05-01 12:35:00,31.5,31.5,31.46,31.46,4000.0,24.2554,24.2554,24.2246,24.2246,4000.0
2014-05-01 12:40:00,31.46,31.46,31.43,31.43,2800.0,24.2246,24.2246,24.2015,24.2015,2800.0
2014-05-01 12:45:00,31.43,31.43,31.41,31.43,2200.0,24.2015,24.2015,24.1861,24.2015,2200.0
2014-05-01 12:50:00,31.42,31.42,31.4,31.4,2000.0,24.1938,24.1938,24.1784,24.1784,2000.0
2014-05-01 12:55:00,31.41,31.43,31.41,31.41,3000.0,24.1861,24.2015,24.1861,24.1861,3000.0
2014-05-01 13:00:00,31.43,31.43,31.42,31.42,2800.0,24.2015,24.2015,24.1938,24.1938,2800.0
2014-05-01 13:05:00,31.41,31.42,31.38,31.42,1600.0,24.1861,24.1938,24.163,24.1938,1600.0
2014-05-01 13:10:00,31.42,31.42,31.38,31.4,5600.0,24.1938,24.1938,24.163,24.1784,5600.0
2014-05-01 13:15:00,31.39,31.39,31.35,31.36,5200.0,24.1707,24.1707,24.1399,24.1476,5200.0
2014-05-01 13:20:00,31.36,31.37,31.35,31.36,4800.0,24.1476,24.1553,24.1399,24.1476,4800.0
2014-05-01 13:25:00,31.36,31.39,31.36,31.36,3000.0,24.1476,24.1707,24.1476,24.1476,3000.0
2014-05-01 13:30:00,31.36,31.39,31.34,31.39,11000.0,24.1476,24.1707,24.1322,24.1707,11000.0
2014-05-01 13:35:00,31.38,31.46,31.38,31.43,7800.0,24.163,24.2246,24.163,24.2015,7800.0
2014-05-01 13:40:00,31.43,31.43,31.4,31.42,5600.0,24.2015,24.2015,24.1784,24.1938,5600.0
2014-05-01 13:45:00,31.42,31.42,31.38,31.38,4400.0,24.1938,24.1938,24.163,24.163,4400.0
2014-05-01 13:50:00,31.38,31.38,31.34,31.37,7000.0,24.163,24.163,24.1322,24.1553,7000.0
2014-05-01 13:55:00,31.36,31.36,31.32,31.35,5400.0,24.1476,24.1476,24.1168,24.1399,5400.0
2014-05-01 14:00:00,31.34,31.39,31.34,31.39,2200.0,24.1322,24.1707,24.1322,24.1707,2200.0
2014-05-01 14:05:00,31.4,31.45,31.39,31.45,7600.0,24.1784,24.2169,24.1707,24.2169,7600.0
2014-05-01 14:10:00,31.43,31.43,31.42,31.42,4000.0,24.2015,24.2015,24.1938,24.1938,4000.0
2014-05-01 14:15:00,31.41,31.43,31.39,31.39,4400.0,24.1861,24.2015,24.1707,24.1707,4400.0
2014-05-01 14:20:00,31.39,31.42,31.38,31.42,3800.0,24.1707,24.1938,24.163,24.1938,3800.0
2014-05-01 14:25:00,31.43,31.43,31.41,31.43,5000.0,24.2015,24.2015,24.1861,24.2015,5000.0
2014-05-01 14:30:00,31.42,31.42,31.39,31.39,5400.0,24.1938,24.1938,24.1707,24.1707,5400.0
2014-05-01 14:35:00,31.38,31.38,31.32,31.32,4000.0,24.163,24.163,24.1168,24.1168,4000.0
2014-05-01 14:40:00,31.32,31.34,31.3,31.31,4200.0,24.1168,24.1322,24.1014,24.1091,4200.0
2014-05-01 14:45:00,31.31,31.33,31.3,31.32,5800.0,24.1091,24.1245,24.1014,24.1168,5800.0
2014-05-01 14:50:00,31.34,31.34,31.32,31.33,5600.0,24.1322,24.1322,24.1168,24.1245,5600.0
2014-05-01 14:55:00,31.32,31.32,31.28,31.29,6000.0,24.1168,24.1168,24.086,24.0937,6000.0
2014-05-01 15:00:00,31.29,31.34,31.29,31.33,6000.0,24.0937,24.1322,24.0937,24.1245,6000.0
2014-05-01 15:05:00,31.33,31.4,31.33,31.4,24400.0,24.1245,24.1784,24.1245,24.1784,24400.0
2014-05-01 15:10:00,31.4,31.4,31.36,31.38,9200.0,24.1784,24.1784,24.1476,24.163,9200.0
2014-05-01 15:15:00,31.38,31.42,31.38,31.39,13000.0,24.163,24.1938,24.163,24.1707,13000.0
2014-05-01 15:20:00,31.4,31.41,31.38,31.38,8400.0,24.1784,24.1861,24.163,24.163,8400.0
2014-05-01 15:25:00,31.39,31.41,31.38,31.4,11800.0,24.1707,24.1861,24.163,24.1784,11800.0
2014-05-01 15:30:00,31.4,31.41,31.37,31.38,12000.0,24.1784,24.1861,24.1553,24.163,12000.0
2014-05-01 15:35:00,31.38,31.39,31.37,31.38,8800.0,24.163,24.1707,24.1553,24.163,8800.0
2014-05-01 15:40:00,31.38,31.39,31.37,31.38,13600.0,24.163,24.1707,24.1553,24.163,13600.0
2014-05-01 15:45:00,31.37,31.38,31.36,31.36,19000.0,24.1553,24.163,24.1476,24.1476,19000.0
2014-05-01 15:50:00,31.36,31.4,31.36,31.39,32000.0,24.1476,24.1784,24.1476,24.1707,32000.0
2014-05-01 15:55:00,31.39,31.39,31.36,31.37,34400.0,24.1707,24.1707,24.1476,24.1553,34400.0
2014-05-02 09:30:00,31.42,31.47,31.42,31.47,5600.0,24.1938,24.2323,24.1938,24.2323,5600.0
2014-05-02 09:35:00,31.49,31.57,31.43,31.57,36800.0,24.2477,24.3093,24.2015,24.3093,36800.0
2014-05-02 09:40:00,31.57,31.67,31.57,31.61,49000.0,24.3093,24.3863,24.3093,24.3401,49000.0
2014-05-02 09:45:00,31.61,31.66,31.56,31.56,36400.0,24.3401,24.3786,24.3016,24.3016,36400.0
2014-05-02 09:50:00,31.59,31.67,31.59,31.62,5000.0,24.3247,24.3863,24.3247,24.3478,5000.0
2014-05-02 09:55:00,31.59,31.65,31.56,31.64,15000.0,24.3247,24.3709,24.3016,24.3632,15000.0
2014-05-02 10:00:00,31.64,31.75,31.63,31.75,13200.0,24.3632,24.4479,24.3555,24.4479,13200.0
2014-05-02 10:05:00,31.75,31.79,31.74,31.75,8400.0,24.4479,24.4787,24.4402,24.4479,8400.0
2014-05-02 10:10:00,31.75,31.76,31.73,31.75,6000.0,24.4479,24.4556,24.4325,24.4479,6000.0
2014-05-02 10:15:00,31.73,31.73,31.69,31.69,3400.0,24.4325,24.4325,24.4017,24.4017,3400.0
2014-05-02 10:20:00,31.7,31.75,31.7,31.73,9400.0,24.4094,24.4479,24.4094,24.4325,9400.0
2014-05-02 10:25:00,31.75,31.78,31.73,31.75,8000.0,24.4479,24.471,24.4325,24.4479,8000.0
2014-05-02 10:30:00,31.75,31.75,31.72,31.75,5600.0,24.4479,24.4479,24.4248,24.4479,5600.0
2014-05-02 10:35:00,31.75,31.78,31.73,31.74,41600.0,24.4479,24.471,24.4325,24.4402,41600.0
2014-05-02 10:40:00,31.73,31.75,31.65,31.66,4800.0,24.4325,24.4479,24.3709,24.3786,4800.0
2014-05-02 10:45:00,31.67,31.7,31.56,31.56,11800.0,24.3863,24.4094,24.3016,24.3016,11800.0
2014-05-02 10:50:00,31.52,31.64,31.52,31.63,13400.0,24.2708,24.3632,24.2708,24.3555,13400.0
2014-05-02 10:55:00,31.63,31.7,31.63,31.67,11600.0,24.3555,24.4094,24.3555,24.3863,11600.0
2014-05-02 11:00:00,31.66,31.75,31.66,31.74,14200.0,24.3786,24.4479,24.3786,24.4402,14200.0
2014-05-02 11:05:00,31.75,31.77,31.73,31.75,9400.0,24.4479,24.4633,24.4325,24.4479,9400.0
2014-05-02 11:10:00,31.75,31.75,31.71,31.71,3000.0,24.4479,24.4479,24.4171,24.4171,3000.0
2014-05-02 11:15:00,31.68,31.71,31.66,31.7,13800.0,24.394,24.4171,24.3786,24.4094,13800.0
2014-05-02 11:20:00,31.69,31.7,31.63,31.65,3400.0,24.4017,24.4094,24.3555,24.3709,3400.0
2014-05-02 11:25:00,31.64,31.68,31.63,31.66,16600.0,24.3632,24.394,24.3555,24.3786,16600.0
2014-05-02 11:30:00,31.67,31.69,31.65,31.69,4000.0,24.3863,24.4017,24.3709,24.4017,4000.0
2014-05-02 11:35:00,31.68,31.71,31.68,31.68,2600.0,24.394,24.4171,24.394,24.394,2600.0
2014-05-02 11:40:00,31.66,31.67,31.64,31.64,3000.0,24.3786,24.3863,24.3632,24.3632,3000.0
2014-05-02 11:45:00,31.66,31.7,31.65,31.68,12200.0,24.3786,24.4094,24.3709,24.394,12200.0
2014-05-02 11:50:00,31.68,31.72,31.67,31.72,12200.0,24.394,24.4248,24.3863,24.4248,12200.0
2014-05-02 11:55:00,31.71,31.79,31.7,31.79,12400.0,24.4171,24.4787,24.4094,24.4787,12400.0
2014-05-02 12:00:00,31.79,31.79,31.7,31.7,9600.0,24.4787,24.4787,24.4094,24.4094,9600.0
2014-05-02 12:05:00,31.71,31.73,31.68,31.73,14200.0,24.4171,24.4325,24.394,24.4325,14200.0
2014-05-02 12:10:00,31.72,31.72,31.71,31.72,3200.0,24.4248,24.4248,24.4171,24.4248,3200.0
2014-05-02 12:15:00,31.71,31.73,31.71,31.73,1600.0,24.4171,24.4325,24.4171,24.4325,1600.0
2014-05-02 12:20:00,31.73,31.73,31.7,31.7,2800.0,24.4325,24.4325,24.4094,24.4094,2800.0
2014-05-02 12:25:00,31.67,31.68,31.67,31.68,2400.0,24.3863,24.394,24.3863,24.394,2400.0
2014-05-02 12:30:00,31.7,31.7,31.68,31.7,2800.0,24.4094,24.4094,24.394,24.4094,2800.0
2014-05-02 12:35:00,31.7,31.72,31.7,31.71,7000.0,24.4094,24.4248,24.4094,24.4171,7000.0
2014-05-02 12:40:00,31.71,31.71,31.67,31.67,2000.0,24.4171,24.4171,24.3863,24.3863,2000.0
2014-05-02 12:45:00,31.68,31.68,31.68,31.68,600.0,24.394,24.394,24.394,24.394,600.0
2014-05-02 12:50:00,31.68,31.68,31.68,31.68,2400.0,24.394,24.394,24.394,24.394,2400.0
2014-05-02 12:55:00,31.7,31.7,31.68,31.7,4000.0,24.4094,24.4094,24.394,24.4094,4000.0
2014-05-02 13:00:00,31.68,31.71,31.68,31.7,2600.0,24.394,24.4171,24.394,24.4094,2600.0
2014-05-02 13:05:00,31.68,31.69,31.66,31.66,4200.0,24.394,24.4017,24.3786,24.3786,4200.0
2014-05-02 13:10:00,31.67,31.67,31.65,31.65,10600.0,24.3863,24.3863,24.3709,24.3709,10600.0
2014-05-02 13:15:00,31.65,31.68,31.65,31.66,14600.0,24.3709,24.394,24.3709,24.3786,14600.0
2014-05-02 13:20:00,31.64,31.65,31.64,31.65,2200.0,24.3632,24.3709,24.3632,24.3709,2200.0
2014-05-02 13:25:00,31.68,31.68,31.6,31.6,3400.0,24.394,24.394,24.3324,24.3324,3400.0
2014-05-02 13:30:00,31.6,31.63,31.59,31.61,4800.0,24.3324,24.3555,24.3247,24.3401,4800.0
2014-05-02 13:35:00,31.63,31.63,31.61,31.61,1000.0,24.3555,24.3555,24.3401,24.3401,1000.0
2014-05-02 13:40:00,31.6,31.6,31.59,31.6,800.0,24.3324,24.3324,24.3247,24.3324,800.0
2014-05-02 13:45:00,31.6,31.61,31.6,31.61,1400.0,24.3324,24.3401,24.3324,24.3401,1400.0
2014-05-02 13:50:00,31.61,31.61,31.58,31.58,1000.0,24.3401,24.3401,24.317,24.317,1000.0
2014-05-02 13:55:00,31.57,31.57,31.55,31.55,3000.0,24.3093,24.3093,24.2939,24.2939,3000.0
2014-05-02 14:00:00,31.54,31.54,31.48,31.49,4800.0,24.2862,24.2862,24.24,24.2477,4800.0
2014-05-02 14:05:00,31.49,31.49,31.47,31.47,3400.0,24.2477,24.2477,24.2323,24.2323,3400.0
2014-05-02 14:10:00,31.5,31.51,31.48,31.49,2400.0,24.2554,24.2631,24.24,24.2477,2400.0
2014-05-02 14:15:00,31.5,31.5,31.46,31.48,7400.0,24.2554,24.2554,24.2246,24.24,7400.0
2014-05-02 14:20:00,31.48,31.48,31.45,31.45,4400.0,24.24,24.24,24.2169,24.2169,4400.0
2014-05-02 14:25:00,31.45,31.47,31.44,31.46,3000.0,24.2169,24.2323,24.2092,24.2246,3000.0
2014-05-02 14:30:00,31.47,31.47,31.45,31.45,2600.0,24.2323,24.2323,24.2169,24.2169,2600.0
2014-05-02 14:35:00,31.49,31.5,31.48,31.48,3400.0,24.2477,24.2554,24.24,24.24,3400.0
2014-05-02 14:40:00,31.49,31.5,31.47,31.47,2600.0,24.2477,24.2554,24.2323,24.2323,2600.0
2014-05-02 14:45:00,31.47,31.47,31.45,31.45,1600.0,24.2323,24.2323,24.2169,24.2169,1600.0
2014-05-02 14:50:00,31.45,31.48,31.45,31.48,1600.0,24.2169,24.24,24.2169,24.24,1600.0
2014-05-02 14:55:00,31.48,31.49,31.48,31.49,1600.0,24.24,24.2477,24.24,24.2477,1600.0
2014-05-02 15:00:00,31.49,31.5,31.48,31.49,1200.0,24.2477,24.2554,24.24,24.2477,1200.0
2014-05-02 15:05:00,31.5,31.53,31.5,31.53,6800.0,24.2554,24.2785,24.2554,24.2785,6800.0
2014-05-02 15:10:00,31.53,31.53,31.5,31.5,8400.0,24.2785,24.2785,24.2554,24.2554,8400.0
2014-05-02 15:15:00,31.51,31.52,31.5,31.51,2600.0,24.2631,24.2708,24.2554,24.2631,2600.0
2014-05-02 15:20:00,31.52,31.53,31.49,31.49,5000.0,24.2708,24.2785,24.2477,24.2477,5000.0
2014-05-02 15:25:00,31.5,31.5,31.48,31.49,6600.0,24.2554,24.2554,24.24,24.2477,6600.0
2014-05-02 15:30:00,31.48,31.48,31.46,31.46,4600.0,24.24,24.24,24.2246,24.2246,4600.0
2014-05-02 15:35:00,31.46,31.47,31.45,31.45,4400.0,24.2246,24.2323,24.2169,24.2169,4400.0
2014-05-02 15:40:00,31.46,31.49,31.45,31.48,6400.0,24.2246,24.2477,24.2169,24.24,6400.0
2014-05-02 15:45:00,31.48,31.51,31.48,31.5,12800.0,24.24,24.2631,24.24,24.2554,12800.0
2014-05-02 15:50:00,31.5,31.51,31.5,31.5,43800.0,24.2554,24.2631,24.2554,24.2554,43800.0
2014-05-02 15:55:00,31.5,31.55,31.5,31.53,76400.0,24.2554,24.2939,24.2554,24.2785,76400.0
2014-05-05 09:30:00,31.43,31.51,31.25,31.34,16000.0,24.2015,24.2631,24.0629,24.1322,16000.0
2014-05-05 09:35:00,31.27,31.3,31.1,31.25,26400.0,24.0783,24.1014,23.9474,24.0629,26400.0
2014-05-05 09:40:00,31.25,31.25,31.15,31.15,9000.0,24.0629,24.0629,23.9859,23.9859,9000.0
2014-05-05 09:45:00,31.14,31.14,30.96,30.96,10000.0,23.9782,23.9782,23.8396,23.8396,10000.0
2014-05-05 09:50:00,31.01,31.18,31.0,31.18,28600.0,23.8781,24.009,23.8704,24.009,28600.0
2014-05-05 09:55:00,31.17,31.21,31.17,31.21,800.0,24.0013,24.0321,24.0013,24.0321,800.0
2014-05-05 10:00:00,31.23,31.25,31.18,31.21,7800.0,24.0475,24.0629,24.009,24.0321,7800.0
2014-05-05 10:05:00,31.21,31.21,31.14,31.16,16400.0,24.0321,24.0321,23.9782,23.9936,16400.0
2014-05-05 10:10:00,31.18,31.19,31.15,31.19,8600.0,24.009,24.0167,23.9859,24.0167,8600.0
2014-05-05 10:15:00,31.19,31.23,31.17,31.18,16800.0,24.0167,24.0475,24.0013,24.009,16800.0
2014-05-05 10:20:00,31.18,31.24,31.18,31.24,5800.0,24.009,24.0552,24.009,24.0552,5800.0
2014-05-05 10:25:00,31.22,31.24,31.16,31.16,26000.0,24.0398,24.0552,23.9936,23.9936,26000.0
2014-05-05 10:30:00,31.17,31.25,31.17,31.22,4800.0,24.0013,24.0629,24.0013,24.0398,4800.0
2014-05-05 10:35:00,31.24,31.28,31.22,31.27,20200.0,24.0552,24.086,24.0398,24.0783,20200.0
2014-05-05 10:40:00,31.29,31.39,31.29,31.36,8800.0,24.0937,24.1707,24.0937,24.1476,8800.0
2014-05-05 10:45:00,31.36,31.36,31.29,31.29,1800.0,24.1476,24.1476,24.0937,24.0937,1800.0
2014-05-05 10:50:00,31.32,31.35,31.31,31.35,4600.0,24.1168,24.1399,24.1091,24.1399,4600.0
2014-05-05 10:55:00,31.36,31.38,31.34,31.34,17200.0,24.1476,24.163,24.1322,24.1322,17200.0
2014-05-05 11:00:00,31.33,31.34,31.31,31.31,3200.0,24.1245,24.1322,24.1091,24.1091,3200.0
2014-05-05 11:05:00,31.32,31.32,31.3,31.32,2200.0,24.1168,24.1168,24.1014,24.1168,2200.0
2014-05-05 11:10:00,31.31,31.34,31.3,31.31,9600.0,24.1091,24.1322,24.1014,24.1091,9600.0
2014-05-05 11:15:00,31.3,31.34,31.3,31.33,32200.0,24.1014,24.1322,24.1014,24.1245,32200.0
2014-05-05 11:20:00,31.33,31.34,31.31,31.31,7600.0,24.1245,24.1322,24.1091,24.1091,7600.0
2014-05-05 11:25:00,31.32,31.36,31.31,31.36,8400.0,24.1168,24.1476,24.1091,24.1476,8400.0
2014-05-05 11:30:00,31.36,31.41,31.36,31.38,6200.0,24.1476,24.1861,24.1476,24.163,6200.0
2014-05-05 11:35:00,31.38,31.38,31.36,31.38,1600.0,24.163,24.163,24.1476,24.163,1600.0
2014-05-05 11:40:00,31.39,31.39,31.34,31.34,2200.0,24.1707,24.1707,24.1322,24.1322,2200.0
2014-05-05 11:45:00,31.35,31.35,31.34,31.34,1800.0,24.1399,24.1399,24.1322,24.1322,1800.0
2014-05-05 11:50:00,31.34,31.38,31.32,31.36,2800.0,24.1322,24.163,24.1168,24.1476,2800.0
2014-05-05 11:55:00,31.39,31.39,31.37,31.37,5000.0,24.1707,24.1707,24.1553,24.1553,5000.0
2014-05-05 12:00:00,31.38,31.38,31.38,31.38,400.0,24.163,24.163,24.163,24.163,400.0
2014-05-05 12:05:00,31.37,31.38,31.34,31.34,4400.0,24.1553,24.163,24.1322,24.1322,4400.0
2014-05-05 12:10:00,31.34,31.36,31.34,31.36,1400.0,24.1322,24.1476,24.1322,24.1476,1400.0
2014-05-05 12:15:00,31.39,31.4,31.39,31.4,1200.0,24.1707,24.1784,24.1707,24.1784,1200.0
2014-05-05 12:20:00,31.41,31.43,31.4,31.43,3000.0,24.1861,24.2015,24.1784,24.2015,3000.0
2014-05-05 12:25:00,31.42,31.43,31.42,31.43,1200.0,24.1938,24.2015,24.1938,24.2015,1200.0
2014-05-05 12:30:00,31.41,31.42,31.4,31.41,4000.0,24.1861,24.1938,24.1784,24.1861,4000.0
2014-05-05 12:35:00,31.42,31.43,31.4,31.4,2800.0,24.1938,24.2015,24.1784,24.1784,2800.0
2014-05-05 12:40:00,31.4,31.41,31.39,31.41,4000.0,24.1784,24.1861,24.1707,24.1861,4000.0
2014-05-05 12:45:00,31.4,31.4,31.39,31.39,1200.0,24.1784,24.1784,24.1707,24.1707,1200.0
2014-05-05 12:50:00,31.38,31.38,31.36,31.38,2800.0,24.163,24.163,24.1476,24.163,2800.0
2014-05-05 12:55:00,31.38,31.38,31.32,31.33,6000.0,24.163,24.163,24.1168,24.1245,6000.0
2014-05-05 13:00:00,31.33,31.35,31.3,31.31,9200.0,24.1245,24.1399,24.1014,24.1091,9200.0
2014-05-05 13:05:00,31.31,31.34,31.31,31.33,6600.0,24.1091,24.1322,24.1091,24.1245,6600.0
2014-05-05 13:10:00,31.32,31.33,31.28,31.32,83400.0,24.1168,24.1245,24.086,24.1168,83400.0
2014-05-05 13:15:00,31.32,31.36,31.3,31.36,91800.0,24.1168,24.1476,24.1014,24.1476,91800.0
2014-05-05 13:20:00,31.36,31.36,31.32,31.34,4400.0,24.1476,24.1476,24.1168,24.1322,4400.0
2014-05-05 13:25:00,31.35,31.35,31.33,31.34,2400.0,24.1399,24.1399,24.1245,24.1322,2400.0
2014-05-05 13:30:00,31.32,31.35,31.32,31.35,1800.0,24.1168,24.1399,24.1168,24.1399,1800.0
2014-05-05 13:35:00,31.34,31.35,31.33,31.33,1800.0,24.1322,24.1399,24.1245,24.1245,1800.0
2014-05-05 13:40:00,31.33,31.33,31.32,31.32,3200.0,24.1245,24.1245,24.1168,24.1168,3200.0
2014-05-05 13:45:00,31.33,31.33,31.33,31.33,200.0,24.1245,24.1245,24.1245,24.1245,200.0
2014-05-05 13:50:00,31.31,31.34,31.31,31.34,1000.0,24.1091,24.1322,24.1091,24.1322,1000.0
2014-05-05 13:55:00,31.31,31.32,31.31,31.31,1200.0,24.1091,24.1168,24.1091,24.1091,1200.0
2014-05-05 14:00:00,31.32,31.32,31.31,31.31,2000.0,24.1168,24.1168,24.1091,24.1091,2000.0
2014-05-05 14:05:00,31.31,31.33,31.31,31.32,2200.0,24.1091,24.1245,24.1091,24.1168,2200.0
2014-05-05 14:10:00,31.32,31.33,31.32,31.32,6000.0,24.1168,24.1245,24.1168,24.1168,6000.0
2014-05-05 14:15:00,31.32,31.33,31.32,31.33,1200.0,24.1168,24.1245,24.1168,24.1245,1200.0
2014-05-05 14:20:00,31.33,31.34,31.33,31.34,2800.0,24.1245,24.1322,24.1245,24.1322,2800.0
2014-05-05 14:25:00,31.34,31.35,31.34,31.34,4800.0,24.1322,24.1399,24.1322,24.1322,4800.0
2014-05-05 14:30:00,31.34,31.36,31.34,31.36,26400.0,24.1322,24.1476,24.1322,24.1476,26400.0
2014-05-05 14:35:00,31.36,31.36,31.35,31.35,1200.0,24.1476,24.1476,24.1399,24.1399,1200.0
2014-05-05 14:40:00,31.36,31.37,31.36,31.37,1000.0,24.1476,24.1553,24.1476,24.1553,1000.0
2014-05-05 14:45:00,31.36,31.39,31.36,31.39,4400.0,24.1476,24.1707,24.1476,24.1707,4400.0
2014-05-05 14:50:00,31.39,31.42,31.38,31.42,6800.0,24.1707,24.1938,24.163,24.1938,6800.0
2014-05-05 14:55:00,31.4,31.41,31.4,31.41,2000.0,24.1784,24.1861,24.1784,24.1861,2000.0
2014-05-05 15:00:00,31.41,31.41,31.39,31.39,3200.0,24.1861,24.1861,24.1707,24.1707,3200.0
2014-05-05 15:05:00,31.4,31.41,31.4,31.41,3000.0,24.1784,24.1861,24.1784,24.1861,3000.0
2014-05-05 15:10:00,31.4,31.41,31.4,31.41,15200.0,24.1784,24.1861,24.1784,24.1861,15200.0
2014-05-05 15:15:00,31.4,31.41,31.39,31.41,3200.0,24.1784,24.1861,24.1707,24.1861,3200.0
2014-05-05 15:20:00,31.4,31.42,31.4,31.4,6800.0,24.1784,24.1938,24.1784,24.1784,6800.0
2014-05-05 15:25:00,31.4,31.4,31.39,31.4,3000.0,24.1784,24.1784,24.1707,24.1784,3000.0
2014-05-05 15:30:00,31.42,31.42,31.41,31.41,2600.0,24.1938,24.1938,24.1861,24.1861,2600.0
2014-05-05 15:35:00,31.41,31.41,31.4,31.41,6600.0,24.1861,24.1861,24.1784,24.1861,6600.0
2014-05-05 15:40:00,31.41,31.41,31.35,31.35,6800.0,24.1861,24.1861,24.1399,24.1399,6800.0
2014-05-05 15:45:00,31.34,31.36,31.33,31.33,11200.0,24.1322,24.1476,24.1245,24.1245,11200.0
2014-05-05 15:50:00,31.32,31.35,31.32,31.35,10200.0,24.1168,24.1399,24.1168,24.1399,10200.0
2014-05-05 15:55:00,31.35,31.36,31.33,31.35,33600.0,24.1399,24.1476,24.1245,24.1399,33600.0
2014-05-06 09:30:00,31.24,31.34,31.09,31.09,8000.0,24.0552,24.1322,23.9397,23.9397,8000.0
2014-05-06 09:35:00,31.1,31.33,31.09,31.18,3400.0,23.9474,24.1245,23.9397,24.009,3400.0
2014-05-06 09:40:00,31.09,31.09,30.94,30.94,4800.0,23.9397,23.9397,23.8242,23.8242,4800.0
2014-05-06 09:45:00,30.94,31.14,30.94,31.08,7000.0,23.8242,23.9782,23.8242,23.932,7000.0
2014-05-06 09:50:00,31.02,31.02,30.92,30.96,10400.0,23.8858,23.8858,23.8088,23.8396,10400.0
2014-05-06 09:55:00,30.98,31.0,30.91,30.93,11800.0,23.855,23.8704,23.8011,23.8165,11800.0
2014-05-06 10:00:00,30.93,30.93,30.86,30.91,7400.0,23.8165,23.8165,23.7626,23.8011,7400.0
2014-05-06 10:05:00,30.92,30.92,30.84,30.84,5200.0,23.8088,23.8088,23.7472,23.7472,5200.0
2014-05-06 10:10:00,30.83,30.91,30.81,30.83,11600.0,23.7395,23.8011,23.7241,23.7395,11600.0
2014-05-06 10:15:00,30.83,30.92,30.83,30.9,22800.0,23.7395,23.8088,23.7395,23.7934,22800.0
2014-05-06 10:20:00,30.91,30.98,30.9,30.95,2200.0,23.8011,23.855,23.7934,23.8319,2200.0
2014-05-06 10:25:00,30.98,30.98,30.9,30.9,13200.0,23.855,23.855,23.7934,23.7934,13200.0
2014-05-06 10:30:00,30.94,31.0,30.91,30.98,30600.0,23.8242,23.8704,23.8011,23.855,30600.0
2014-05-06 10:35:00,30.96,30.96,30.95,30.95,4000.0,23.8396,23.8396,23.8319,23.8319,4000.0
2014-05-06 10:40:00,30.96,30.98,30.95,30.95,6000.0,23.8396,23.855,23.8319,23.8319,6000.0
2014-05-06 10:45:00,30.97,30.97,30.95,30.96,9200.0,23.8473,23.8473,23.8319,23.8396,9200.0
2014-05-06 10:50:00,30.97,31.0,30.92,30.92,14600.0,23.8473,23.8704,23.8088,23.8088,14600.0
2014-05-06 10:55:00,30.91,30.91,30.89,30.9,1800.0,23.8011,23.8011,23.7857,23.7934,1800.0
2014-05-06 11:00:00,30.88,30.9,30.85,30.9,7200.0,23.778,23.7934,23.7549,23.7934,7200.0
2014-05-06 11:05:00,30.9,30.9,30.84,30.84,4400.0,23.7934,23.7934,23.7472,23.7472,4400.0
2014-05-06 11:10:00,30.86,30.9,30.86,30.89,4000.0,23.7626,23.7934,23.7626,23.7857,4000.0
2014-05-06 11:15:00,30.89,30.89,30.83,30.83,2400.0,23.7857,23.7857,23.7395,23.7395,2400.0
2014-05-06 11:20:00,30.83,30.86,30.82,30.85,19400.0,23.7395,23.7626,23.7318,23.7549,19400.0
2014-05-06 11:25:00,30.85,30.86,30.81,30.84,9200.0,23.7549,23.7626,23.7241,23.7472,9200.0
2014-05-06 11:30:00,30.82,30.84,30.8,30.81,2600.0,23.7318,23.7472,23.7164,23.7241,2600.0
2014-05-06 11:35:00,30.8,30.82,30.79,30.82,10000.0,23.7164,23.7318,23.7087,23.7318,10000.0
2014-05-06 11:40:00,30.81,30.81,30.78,30.78,4600.0,23.7241,23.7241,23.701,23.701,4600.0
2014-05-06 11:45:00,30.78,30.82,30.78,30.82,15200.0,23.701,23.7318,23.701,23.7318,15200.0
2014-05-06 11:50:00,30.8,30.82,30.78,30.78,5400.0,23.7164,23.7318,23.701,23.701,5400.0
2014-05-06 11:55:00,30.77,30.81,30.77,30.79,3400.0,23.6933,23.7241,23.6933,23.7087,3400.0
2014-05-06 12:00:00,30.8,30.8,30.77,30.77,8600.0,23.7164,23.7164,23.6933,23.6933,8600.0
2014-05-06 12:05:00,30.75,30.78,30.72,30.72,6400.0,23.6779,23.701,23.6548,23.6548,6400.0
2014-05-06 12:10:00,30.73,30.75,30.72,30.75,4200.0,23.6625,23.6779,23.6548,23.6779,4200.0
2014-05-06 12:15:00,30.74,30.78,30.71,30.78,7000.0,23.6702,23.701,23.6471,23.701,7000.0
2014-05-06 12:20:00,30.79,30.79,30.76,30.78,5800.0,23.7087,23.7087,23.6856,23.701,5800.0
2014-05-06 12:25:00,30.78,30.78,30.73,30.76,5000.0,23.701,23.701,23.6625,23.6856,5000.0
2014-05-06 12:30:00,30.76,30.76,30.75,30.75,4400.0,23.6856,23.6856,23.6779,23.6779,4400.0
2014-05-06 12:35:00,30.75,30.77,30.75,30.77,7000.0,23.6779,23.6933,23.6779,23.6933,7000.0
2014-05-06 12:40:00,30.76,30.77,30.74,30.75,5800.0,23.6856,23.6933,23.6702,23.6779,5800.0
2014-05-06 12:45:00,30.78,30.79,30.76,30.78,8400.0,23.701,23.7087,23.6856,23.701,8400.0
2014-05-06 12:50:00,30.79,30.82,30.79,30.82,4200.0,23.7087,23.7318,23.7087,23.7318,4200.0
2014-05-06 12:55:00,30.81,30.81,30.8,30.81,3600.0,23.7241,23.7241,23.7164,23.7241,3600.0
2014-05-06 13:00:00,30.81,30.81,30.8,30.81,1800.0,23.7241,23.7241,23.7164,23.7241,1800.0
2014-05-06 13:05:00,30.81,30.82,30.79,30.79,4400.0,23.7241,23.7318,23.7087,23.7087,4400.0
2014-05-06 13:10:00,30.79,30.8,30.75,30.75,24200.0,23.7087,23.7164,23.6779,23.6779,24200.0
2014-05-06 13:15:00,30.76,30.76,30.74,30.75,6200.0,23.6856,23.6856,23.6702,23.6779,6200.0
2014-05-06 13:20:00,30.76,30.78,30.74,30.74,10000.0,23.6856,23.701,23.6702,23.6702,10000.0
2014-05-06 13:25:00,30.74,30.74,30.7,30.72,12000.0,23.6702,23.6702,23.6394,23.6548,12000.0
2014-05-06 13:30:00,30.72,30.72,30.68,30.7,8800.0,23.6548,23.6548,23.624,23.6394,8800.0
2014-05-06 13:35:00,30.7,30.71,30.66,30.66,7600.0,23.6394,23.6471,23.6086,23.6086,7600.0
2014-05-06 13:40:00,30.67,30.67,30.63,30.64,9000.0,23.6163,23.6163,23.5855,23.5932,9000.0
2014-05-06 13:45:00,30.64,30.68,30.63,30.64,23400.0,23.5932,23.624,23.5855,23.5932,23400.0
2014-05-06 13:50:00,30.64,30.66,30.63,30.66,5200.0,23.5932,23.6086,23.5855,23.6086,5200.0
2014-05-06 13:55:00,30.66,30.66,30.6,30.6,8800.0,23.6086,23.6086,23.5624,23.5624,8800.0
2014-05-06 14:00:00,30.6,30.6,30.56,30.57,16600.0,23.5624,23.5624,23.5316,23.5393,16600.0
2014-05-06 14:05:00,30.56,30.65,30.55,30.65,13800.0,23.5316,23.6009,23.5239,23.6009,13800.0
2014-05-06 14:10:00,30.65,30.71,30.64,30.71,4800.0,23.6009,23.6471,23.5932,23.6471,4800.0
2014-05-06 14:15:00,30.71,30.72,30.68,30.72,15000.0,23.6471,23.6548,23.624,23.6548,15000.0
2014-05-06 14:20:00,30.71,30.73,30.65,30.65,7400.0,23.6471,23.6625,23.6009,23.6009,7400.0
2014-05-06 14:25:00,30.66,30.68,30.62,30.65,6400.0,23.6086,23.624,23.5778,23.6009,6400.0
2014-05-06 14:30:00,30.64,30.67,30.61,30.67,10400.0,23.5932,23.6163,23.5701,23.6163,10400.0
2014-05-06 14:35:00,30.66,30.66,30.57,30.61,14200.0,23.6086,23.6086,23.5393,23.5701,14200.0
2014-05-06 14:40:00,30.59,30.6,30.56,30.58,8400.0,23.5547,23.5624,23.5316,23.547,8400.0
2014-05-06 14:45:00,30.57,30.58,30.55,30.55,8400.0,23.5393,23.547,23.5239,23.5239,8400.0
2014-05-06 14:50:00,30.54,30.61,30.54,30.59,9200.0,23.5162,23.5701,23.5162,23.5547,9200.0
2014-05-06 14:55:00,30.61,30.61,30.54,30.54,7800.0,23.5701,23.5701,23.5162,23.5162,7800.0
2014-05-06 15:00:00,30.55,30.57,30.54,30.57,10800.0,23.5239,23.5393,23.5162,23.5393,10800.0
2014-05-06 15:05:00,30.58,30.59,30.57,30.57,9000.0,23.547,23.5547,23.5393,23.5393,9000.0
2014-05-06 15:10:00,30.58,30.6,30.58,30.59,56000.0,23.547,23.5624,23.547,23.5547,56000.0
2014-05-06 15:15:00,30.6,30.64,30.6,30.62,7200.0,23.5624,23.5932,23.5624,23.5778,7200.0
2014-05-06 15:20:00,30.63,30.66,30.63,30.63,12800.0,23.5855,23.6086,23.5855,23.5855,12800.0
2014-05-06 15:25:00,30.63,30.64,30.62,30.63,11000.0,23.5855,23.5932,23.5778,23.5855,11000.0
2014-05-06 15:30:00,30.63,30.63,30.6,30.6,33200.0,23.5855,23.5855,23.5624,23.5624,33200.0
2014-05-06 15:35:00,30.6,30.64,30.6,30.63,42800.0,23.5624,23.5932,23.5624,23.5855,42800.0
2014-05-06 15:40:00,30.63,30.67,30.63,30.66,42000.0,23.5855,23.6163,23.5855,23.6086,42000.0
2014-05-06 15:45:00,30.66,30.68,30.66,30.67,21400.0,23.6086,23.624,23.6086,23.6163,21400.0
2014-05-06 15:50:00,30.67,30.67,30.64,30.64,40400.0,23.6163,23.6163,23.5932,23.5932,40400.0
2014-05-06 15:55:00,30.64,30.66,30.64,30.65,72000.0,23.5932,23.6086,23.5932,23.6009,72000.0
2014-05-07 09:30:00,30.67,30.85,30.67,30.78,7600.0,23.6163,23.7549,23.6163,23.701,7600.0
2014-05-07 09:35:00,30.68,30.79,30.61,30.65,5000.0,23.624,23.7087,23.5701,23.6009,5000.0
2014-05-07 09:40:00,30.65,30.77,30.61,30.77,13600.0,23.6009,23.6933,23.5701,23.6933,13600.0
2014-05-07 09:45:00,30.77,30.77,30.64,30.72,7200.0,23.6933,23.6933,23.5932,23.6548,7200.0
2014-05-07 09:50:00,30.75,30.75,30.6,30.6,64200.0,23.6779,23.6779,23.5624,23.5624,64200.0
2014-05-07 09:55:00,30.61,30.66,30.55,30.55,7600.0,23.5701,23.6086,23.5239,23.5239,7600.0
2014-05-07 10:00:00,30.54,30.61,30.49,30.59,20200.0,23.5162,23.5701,23.4777,23.5547,20200.0
2014-05-07 10:05:00,30.59,30.59,30.35,30.39,7200.0,23.5547,23.5547,23.3699,23.4007,7200.0
2014-05-07 10:10:00,30.37,30.37,30.25,30.25,8200.0,23.3853,23.3853,23.2929,23.2929,8200.0
2014-05-07 10:15:00,30.28,30.32,30.24,30.29,9000.0,23.316,23.3468,23.2852,23.3237,9000.0
2014-05-07 10:20:00,30.28,30.33,30.28,30.32,10000.0,23.316,23.3545,23.316,23.3468,10000.0
2014-05-07 10:25:00,30.29,30.37,30.29,30.36,49600.0,23.3237,23.3853,23.3237,23.3776,49600.0
2014-05-07 10:30:00,30.35,30.35,30.25,30.3,14600.0,23.3699,23.3699,23.2929,23.3314,14600.0
2014-05-07 10:35:00,30.3,30.4,30.3,30.36,7600.0,23.3314,23.4084,23.3314,23.3776,7600.0
2014-05-07 10:40:00,30.38,30.39,30.28,30.31,10800.0,23.393,23.4007,23.316,23.3391,10800.0
2014-05-07 10:45:00,30.33,30.41,30.33,30.4,32400.0,23.3545,23.4161,23.3545,23.4084,32400.0
2014-05-07 10:50:00,30.39,30.42,30.36,30.41,43000.0,23.4007,23.4238,23.3776,23.4161,43000.0
2014-05-07 10:55:00,30.43,30.45,30.35,30.45,61400.0,23.4315,23.4469,23.3699,23.4469,61400.0
2014-05-07 11:00:00,30.42,30.45,30.38,30.4,10000.0,23.4238,23.4469,23.393,23.4084,10000.0
2014-05-07 11:05:00,30.4,30.41,30.37,30.41,5400.0,23.4084,23.4161,23.3853,23.4161,5400.0
2014-05-07 11:10:00,30.42,30.46,30.39,30.44,8000.0,23.4238,23.4546,23.4007,23.4392,8000.0
2014-05-07 11:15:00,30.46,30.46,30.42,30.42,6000.0,23.4546,23.4546,23.4238,23.4238,6000.0
2014-05-07 11:20:00,30.43,30.43,30.4,30.42,17400.0,23.4315,23.4315,23.4084,23.4238,17400.0
2014-05-07 11:25:00,30.42,30.47,30.4,30.47,8800.0,23.4238,23.4623,23.4084,23.4623,8800.0
2014-05-07 11:30:00,30.47,30.55,30.45,30.54,39200.0,23.4623,23.5239,23.4469,23.5162,39200.0
2014-05-07 11:35:00,30.54,30.57,30.52,30.57,6400.0,23.5162,23.5393,23.5008,23.5393,6400.0
2014-05-07 11:40:00,30.58,30.67,30.58,30.66,9400.0,23.547,23.6163,23.547,23.6086,9400.0
2014-05-07 11:45:00,30.67,30.72,30.67,30.71,12600.0,23.6163,23.6548,23.6163,23.6471,12600.0
2014-05-07 11:50:00,30.71,30.72,30.67,30.68,6200.0,23.6471,23.6548,23.6163,23.624,6200.0
2014-05-07 11:55:00,30.68,30.7,30.68,30.7,6800.0,23.624,23.6394,23.624,23.6394,6800.0
2014-05-07 12:00:00,30.67,30.68,30.64,30.64,22600.0,23.6163,23.624,23.5932,23.5932,22600.0
2014-05-07 12:05:00,30.63,30.68,30.63,30.66,3600.0,23.5855,23.624,23.5855,23.6086,3600.0
2014-05-07 12:10:00,30.66,30.68,30.64,30.65,2600.0,23.6086,23.624,23.5932,23.6009,2600.0
2014-05-07 12:15:00,30.68,30.7,30.67,30.68,3400.0,23.624,23.6394,23.6163,23.624,3400.0
2014-05-07 12:20:00,30.69,30.7,30.67,30.69,3600.0,23.6317,23.6394,23.6163,23.6317,3600.0
2014-05-07 12:25:00,30.7,30.7,30.65,30.65,3200.0,23.6394,23.6394,23.6009,23.6009,3200.0
2014-05-07 12:30:00,30.65,30.68,30.64,30.64,3000.0,23.6009,23.624,23.5932,23.5932,3000.0
2014-05-07 12:35:00,30.64,30.66,30.63,30.63,5800.0,23.5932,23.6086,23.5855,23.5855,5800.0
2014-05-07 12:40:00,30.61,30.64,30.6,30.6,2200.0,23.5701,23.5932,23.5624,23.5624,2200.0
2014-05-07 12:45:00,30.6,30.6,30.56,30.57,2800.0,23.5624,23.5624,23.5316,23.5393,2800.0
2014-05-07 12:50:00,30.57,30.59,30.55,30.56,4200.0,23.5393,23.5547,23.5239,23.5316,4200.0
2014-05-07 12:55:00,30.54,30.56,30.53,30.54,4000.0,23.5162,23.5316,23.5085,23.5162,4000.0
2014-05-07 13:00:00,30.54,30.58,30.52,30.58,4600.0,23.5162,23.547,23.5008,23.547,4600.0
2014-05-07 13:05:00,30.56,30.57,30.46,30.48,22400.0,23.5316,23.5393,23.4546,23.47,22400.0
2014-05-07 13:10:00,30.48,30.5,30.45,30.5,29400.0,23.47,23.4854,23.4469,23.4854,29400.0
2014-05-07 13:15:00,30.5,30.55,30.5,30.55,5000.0,23.4854,23.5239,23.4854,23.5239,5000.0
2014-05-07 13:20:00,30.55,30.55,30.49,30.5,3600.0,23.5239,23.5239,23.4777,23.4854,3600.0
2014-05-07 13:25:00,30.52,30.52,30.49,30.5,3600.0,23.5008,23.5008,23.4777,23.4854,3600.0
2014-05-07 13:30:00,30.49,30.5,30.47,30.49,5200.0,23.4777,23.4854,23.4623,23.4777,5200.0
2014-05-07 13:35:00,30.51,30.53,30.48,30.49,5400.0,23.4931,23.5085,23.47,23.4777,5400.0
2014-05-07 13:40:00,30.47,30.52,30.44,30.52,5600.0,23.4623,23.5008,23.4392,23.5008,5600.0
2014-05-07 13:45:00,30.52,30.52,30.42,30.42,5200.0,23.5008,23.5008,23.4238,23.4238,5200.0
2014-05-07 13:50:00,30.42,30.46,30.39,30.4,19000.0,23.4238,23.4546,23.4007,23.4084,19000.0
2014-05-07 13:55:00,30.39,30.42,30.38,30.38,11000.0,23.4007,23.4238,23.393,23.393,11000.0
2014-05-07 14:00:00,30.36,30.4,30.35,30.36,8400.0,23.3776,23.4084,23.3699,23.3776,8400.0
2014-05-07 14:05:00,30.36,30.4,30.35,30.4,8600.0,23.3776,23.4084,23.3699,23.4084,8600.0
2014-05-07 14:10:00,30.39,30.39,30.35,30.38,10400.0,23.4007,23.4007,23.3699,23.393,10400.0
2014-05-07 14:15:00,30.38,30.42,30.37,30.42,8200.0,23.393,23.4238,23.3853,23.4238,8200.0
2014-05-07 14:20:00,30.42,30.43,30.35,30.36,9400.0,23.4238,23.4315,23.3699,23.3776,9400.0
2014-05-07 14:25:00,30.36,30.39,30.33,30.38,28800.0,23.3776,23.4007,23.3545,23.393,28800.0
2014-05-07 14:30:00,30.38,30.38,30.35,30.36,14800.0,23.393,23.393,23.3699,23.3776,14800.0
2014-05-07 14:35:00,30.36,30.4,30.36,30.4,9600.0,23.3776,23.4084,23.3776,23.4084,9600.0
2014-05-07 14:40:00,30.4,30.49,30.37,30.49,38000.0,23.4084,23.4777,23.3853,23.4777,38000.0
2014-05-07 14:45:00,30.49,30.51,30.46,30.49,11600.0,23.4777,23.4931,23.4546,23.4777,11600.0
2014-05-07 14:50:00,30.48,30.5,30.47,30.49,12200.0,23.47,23.4854,23.4623,23.4777,12200.0
2014-05-07 14:55:00,30.48,30.53,30.48,30.52,9600.0,23.47,23.5085,23.47,23.5008,9600.0
2014-05-07 15:00:00,30.51,30.51,30.42,30.42,9000.0,23.4931,23.4931,23.4238,23.4238,9000.0
2014-05-07 15:05:00,30.43,30.47,30.43,30.46,26600.0,23.4315,23.4623,23.4315,23.4546,26600.0
2014-05-07 15:10:00,30.46,30.49,30.45,30.47,8600.0,23.4546,23.4777,23.4469,23.4623,8600.0
2014-05-07 15:15:00,30.47,30.5,30.47,30.5,5000.0,23.4623,23.4854,23.4623,23.4854,5000.0
2014-05-07 15:20:00,30.5,30.51,30.48,30.5,8200.0,23.4854,23.4931,23.47,23.4854,8200.0
2014-05-07 15:25:00,30.51,30.52,30.5,30.5,6200.0,23.4931,23.5008,23.4854,23.4854,6200.0
2014-05-07 15:30:00,30.5,30.53,30.5,30.53,7400.0,23.4854,23.5085,23.4854,23.5085,7400.0
2014-05-07 15:35:00,30.51,30.53,30.5,30.53,9200.0,23.4931,23.5085,23.4854,23.5085,9200.0
2014-05-07 15:40:00,30.53,30.6,30.52,30.6,15400.0,23.5085,23.5624,23.5008,23.5624,15400.0
2014-05-07 15:45:00,30.6,30.63,30.6,30.63,19600.0,23.5624,23.5855,23.5624,23.5855,19600.0
2014-05-07 15:50:00,30.64,30.67,30.64,30.66,66600.0,23.5932,23.6163,23.5932,23.6086,66600.0
2014-05-07 15:55:00,30.66,30.73,30.66,30.71,150000.0,23.6086,23.6625,23.6086,23.6471,150000.0
2014-05-08 09:30:00,30.77,30.82,30.63,30.7,14000.0,23.6933,23.7318,23.5855,23.6394,14000.0
2014-05-08 09:35:00,30.74,30.83,30.69,30.83,11600.0,23.6702,23.7395,23.6317,23.7395,11600.0
2014-05-08 09:40:00,30.93,31.16,30.9,31.14,11400.0,23.8165,23.9936,23.7934,23.9782,11400.0
2014-05-08 09:45:00,31.16,31.21,31.13,31.21,14600.0,23.9936,24.0321,23.9705,24.0321,14600.0
2014-05-08 09:50:00,31.22,31.4,31.19,31.3,26000.0,24.0398,24.1784,24.0167,24.1014,26000.0
2014-05-08 09:55:00,31.3,31.35,31.26,31.34,12600.0,24.1014,24.1399,24.0706,24.1322,12600.0
2014-05-08 10:00:00,31.35,31.45,31.34,31.45,20800.0,24.1399,24.2169,24.1322,24.2169,20800.0
2014-05-08 10:05:00,31.45,31.5,31.45,31.49,30200.0,24.2169,24.2554,24.2169,24.2477,30200.0
2014-05-08 10:10:00,31.48,31.5,31.42,31.42,27200.0,24.24,24.2554,24.1938,24.1938,27200.0
2014-05-08 10:15:00,31.43,31.46,31.4,31.41,10400.0,24.2015,24.2246,24.1784,24.1861,10400.0
2014-05-08 10:20:00,31.41,31.43,31.38,31.42,5600.0,24.1861,24.2015,24.163,24.1938,5600.0
2014-05-08 10:25:00,31.41,31.46,31.39,31.39,7800.0,24.1861,24.2246,24.1707,24.1707,7800.0
2014-05-08 10:30:00,31.38,31.38,31.33,31.36,14000.0,24.163,24.163,24.1245,24.1476,14000.0
2014-05-08 10:35:00,31.34,31.35,31.33,31.33,7800.0,24.1322,24.1399,24.1245,24.1245,7800.0
2014-05-08 10:40:00,31.34,31.36,31.29,31.3,9000.0,24.1322,24.1476,24.0937,24.1014,9000.0
2014-05-08 10:45:00,31.29,31.29,31.23,31.24,5600.0,24.0937,24.0937,24.0475,24.0552,5600.0
2014-05-08 10:50:00,31.23,31.28,31.23,31.27,9000.0,24.0475,24.086,24.0475,24.0783,9000.0
2014-05-08 10:55:00,31.27,31.29,31.24,31.24,4000.0,24.0783,24.0937,24.0552,24.0552,4000.0
2014-05-08 11:00:00,31.25,31.31,31.24,31.3,9600.0,24.0629,24.1091,24.0552,24.1014,9600.0
2014-05-08 11:05:00,31.3,31.35,31.3,31.33,3400.0,24.1014,24.1399,24.1014,24.1245,3400.0
2014-05-08 11:10:00,31.33,31.36,31.32,31.34,7600.0,24.1245,24.1476,24.1168,24.1322,7600.0
2014-05-08 11:15:00,31.38,31.39,31.36,31.38,5600.0,24.163,24.1707,24.1476,24.163,5600.0
2014-05-08 11:20:00,31.39,31.39,31.29,31.32,14000.0,24.1707,24.1707,24.0937,24.1168,14000.0
2014-05-08 11:25:00,31.32,31.39,31.32,31.36,16600.0,24.1168,24.1707,24.1168,24.1476,16600.0
2014-05-08 11:30:00,31.38,31.4,31.32,31.32,15600.0,24.163,24.1784,24.1168,24.1168,15600.0
2014-05-08 11:35:00,31.31,31.36,31.31,31.35,5400.0,24.1091,24.1476,24.1091,24.1399,5400.0
2014-05-08 11:40:00,31.34,31.36,31.33,31.36,4400.0,24.1322,24.1476,24.1245,24.1476,4400.0
2014-05-08 11:45:00,31.35,31.42,31.35,31.42,3000.0,24.1399,24.1938,24.1399,24.1938,3000.0
2014-05-08 11:50:00,31.41,31.44,31.41,31.43,4000.0,24.1861,24.2092,24.1861,24.2015,4000.0
2014-05-08 11:55:00,31.43,31.45,31.4,31.4,22600.0,24.2015,24.2169,24.1784,24.1784,22600.0
2014-05-08 12:00:00,31.4,31.42,31.4,31.4,4000.0,24.1784,24.1938,24.1784,24.1784,4000.0
2014-05-08 12:05:00,31.39,31.39,31.36,31.38,4400.0,24.1707,24.1707,24.1476,24.163,4400.0
2014-05-08 12:10:00,31.37,31.38,31.36,31.37,2000.0,24.1553,24.163,24.1476,24.1553,2000.0
2014-05-08 12:15:00,31.36,31.38,31.34,31.34,5600.0,24.1476,24.163,24.1322,24.1322,5600.0
2014-05-08 12:20:00,31.32,31.33,31.31,31.32,6200.0,24.1168,24.1245,24.1091,24.1168,6200.0
2014-05-08 12:25:00,31.32,31.33,31.3,31.32,6000.0,24.1168,24.1245,24.1014,24.1168,6000.0
2014-05-08 12:30:00,31.33,31.33,31.32,31.32,4200.0,24.1245,24.1245,24.1168,24.1168,4200.0
2014-05-08 12:35:00,31.31,31.32,31.3,31.32,4800.0,24.1091,24.1168,24.1014,24.1168,4800.0
2014-05-08 12:40:00,31.33,31.33,31.29,31.31,29800.0,24.1245,24.1245,24.0937,24.1091,29800.0
2014-05-08 12:45:00,31.3,31.31,31.3,31.3,2000.0,24.1014,24.1091,24.1014,24.1014,2000.0
2014-05-08 12:50:00,31.29,31.29,31.26,31.26,4200.0,24.0937,24.0937,24.0706,24.0706,4200.0
2014-05-08 12:55:00,31.24,31.27,31.23,31.25,7800.0,24.0552,24.0783,24.0475,24.0629,7800.0
2014-05-08 13:00:00,31.25,31.27,31.21,31.26,6000.0,24.0629,24.0783,24.0321,24.0706,6000.0
2014-05-08 13:05:00,31.26,31.28,31.25,31.27,4800.0,24.0706,24.086,24.0629,24.0783,4800.0
2014-05-08 13:10:00,31.25,31.25,31.19,31.24,5800.0,24.0629,24.0629,24.0167,24.0552,5800.0
2014-05-08 13:15:00,31.22,31.24,31.2,31.23,9200.0,24.0398,24.0552,24.0244,24.0475,9200.0
2014-05-08 13:20:00,31.23,31.25,31.18,31.23,10400.0,24.0475,24.0629,24.009,24.0475,10400.0
2014-05-08 13:25:00,31.23,31.27,31.23,31.27,8800.0,24.0475,24.0783,24.0475,24.0783,8800.0
2014-05-08 13:30:00,31.26,31.26,31.24,31.26,7600.0,24.0706,24.0706,24.0552,24.0706,7600.0
2014-05-08 13:35:00,31.27,31.32,31.25,31.3,12000.0,24.0783,24.1168,24.0629,24.1014,12000.0
2014-05-08 13:40:00,31.31,31.35,31.31,31.35,8600.0,24.1091,24.1399,24.1091,24.1399,8600.0
2014-05-08 13:45:00,31.36,31.38,31.32,31.32,11600.0,24.1476,24.163,24.1168,24.1168,11600.0
2014-05-08 13:50:00,31.32,31.32,31.29,31.29,12200.0,24.1168,24.1168,24.0937,24.0937,12200.0
2014-05-08 13:55:00,31.26,31.26,31.25,31.25,1800.0,24.0706,24.0706,24.0629,24.0629,1800.0
2014-05-08 14:00:00,31.25,31.25,31.18,31.18,7000.0,24.0629,24.0629,24.009,24.009,7000.0
2014-05-08 14:05:00,31.17,31.18,31.15,31.15,3600.0,24.0013,24.009,23.9859,23.9859,3600.0
2014-05-08 14:10:00,31.14,31.15,31.08,31.13,10400.0,23.9782,23.9859,23.932,23.9705,10400.0
2014-05-08 14:15:00,31.11,31.13,31.1,31.11,4600.0,23.9551,23.9705,23.9474,23.9551,4600.0
2014-05-08 14:20:00,31.13,31.15,31.11,31.12,4800.0,23.9705,23.9859,23.9551,23.9628,4800.0
2014-05-08 14:25:00,31.13,31.18,31.11,31.18,4600.0,23.9705,24.009,23.9551,24.009,4600.0
2014-05-08 14:30:00,31.18,31.18,31.15,31.18,6800.0,24.009,24.009,23.9859,24.009,6800.0
2014-05-08 14:35:00,31.18,31.18,31.11,31.11,7000.0,24.009,24.009,23.9551,23.9551,7000.0
2014-05-08 14:40:00,31.11,31.13,31.06,31.06,7200.0,23.9551,23.9705,23.9166,23.9166,7200.0
2014-05-08 14:45:00,31.04,31.04,31.0,31.0,4800.0,23.9012,23.9012,23.8704,23.8704,4800.0
2014-05-08 14:50:00,31.03,31.04,31.0,31.0,4000.0,23.8935,23.9012,23.8704,23.8704,4000.0
2014-05-08 14:55:00,30.99,31.04,30.99,31.02,30200.0,23.8627,23.9012,23.8627,23.8858,30200.0
2014-05-08 15:00:00,31.02,31.02,30.95,30.95,18800.0,23.8858,23.8858,23.8319,23.8319,18800.0
2014-05-08 15:05:00,30.94,30.96,30.93,30.93,16200.0,23.8242,23.8396,23.8165,23.8165,16200.0
2014-05-08 15:10:00,30.91,30.93,30.9,30.93,7000.0,23.8011,23.8165,23.7934,23.8165,7000.0
2014-05-08 15:15:00,30.93,30.97,30.93,30.97,12800.0,23.8165,23.8473,23.8165,23.8473,12800.0
2014-05-08 15:20:00,30.96,31.01,30.96,30.99,10400.0,23.8396,23.8781,23.8396,23.8627,10400.0
2014-05-08 15:25:00,30.99,31.04,30.99,31.04,15000.0,23.8627,23.9012,23.8627,23.9012,15000.0
2014-05-08 15:30:00,31.03,31.03,30.99,31.03,11400.0,23.8935,23.8935,23.8627,23.8935,11400.0
2014-05-08 15:35:00,31.03,31.05,31.0,31.01,13600.0,23.8935,23.9089,23.8704,23.8781,13600.0
2014-05-08 15:40:00,31.01,31.01,30.99,30.99,18600.0,23.8781,23.8781,23.8627,23.8627,18600.0
2014-05-08 15:45:00,30.98,30.99,30.96,30.97,23400.0,23.855,23.8627,23.8396,23.8473,23400.0
2014-05-08 15:50:00,30.98,31.04,30.97,31.03,32600.0,23.855,23.9012,23.8473,23.8935,32600.0
2014-05-08 15:55:00,31.03,31.03,30.99,31.01,82400.0,23.8935,23.8935,23.8627,23.8781,82400.0
2014-05-09 09:30:00,31.04,31.1,30.96,31.1,9000.0,23.9012,23.9474,23.8396,23.9474,9000.0
2014-05-09 09:35:00,31.1,31.23,31.1,31.23,6000.0,23.9474,24.0475,23.9474,24.0475,6000.0
2014-05-09 09:40:00,31.13,31.17,31.09,31.09,6400.0,23.9705,24.0013,23.9397,23.9397,6400.0
2014-05-09 09:45:00,31.09,31.18,31.04,31.1,13400.0,23.9397,24.009,23.9012,23.9474,13400.0
2014-05-09 09:50:00,31.15,31.23,31.14,31.18,11000.0,23.9859,24.0475,23.9782,24.009,11000.0
2014-05-09 09:55:00,31.18,31.26,31.16,31.2,16000.0,24.009,24.0706,23.9936,24.0244,16000.0
2014-05-09 10:00:00,31.21,31.28,31.16,31.18,8200.0,24.0321,24.086,23.9936,24.009,8200.0
2014-05-09 10:05:00,31.2,31.3,31.17,31.28,12400.0,24.0244,24.1014,24.0013,24.086,12400.0
2014-05-09 10:10:00,31.28,31.32,31.28,31.32,8000.0,24.086,24.1168,24.086,24.1168,8000.0
2014-05-09 10:15:00,31.33,31.38,31.31,31.36,13200.0,24.1245,24.163,24.1091,24.1476,13200.0
2014-05-09 10:20:00,31.36,31.46,31.35,31.46,15000.0,24.1476,24.2246,24.1399,24.2246,15000.0
2014-05-09 10:25:00,31.47,31.52,31.45,31.5,34400.0,24.2323,24.2708,24.2169,24.2554,34400.0
2014-05-09 10:30:00,31.5,31.5,31.41,31.46,13400.0,24.2554,24.2554,24.1861,24.2246,13400.0
2014-05-09 10:35:00,31.48,31.51,31.46,31.47,12600.0,24.24,24.2631,24.2246,24.2323,12600.0
2014-05-09 10:40:00,31.47,31.5,31.46,31.48,19400.0,24.2323,24.2554,24.2246,24.24,19400.0
2014-05-09 10:45:00,31.49,31.54,31.48,31.54,20000.0,24.2477,24.2862,24.24,24.2862,20000.0
2014-05-09 10:50:00,31.54,31.58,31.53,31.58,20400.0,24.2862,24.317,24.2785,24.317,20400.0
2014-05-09 10:55:00,31.56,31.57,31.53,31.55,13400.0,24.3016,24.3093,24.2785,24.2939,13400.0
2014-05-09 11:00:00,31.55,31.55,31.53,31.53,10800.0,24.2939,24.2939,24.2785,24.2785,10800.0
2014-05-09 11:05:00,31.52,31.55,31.46,31.47,14800.0,24.2708,24.2939,24.2246,24.2323,14800.0
2014-05-09 11:10:00,31.47,31.49,31.46,31.48,15400.0,24.2323,24.2477,24.2246,24.24,15400.0
2014-05-09 11:15:00,31.47,31.52,31.47,31.49,19200.0,24.2323,24.2708,24.2323,24.2477,19200.0
2014-05-09 11:20:00,31.5,31.53,31.5,31.52,12800.0,24.2554,24.2785,24.2554,24.2708,12800.0
2014-05-09 11:25:00,31.52,31.52,31.47,31.49,24800.0,24.2708,24.2708,24.2323,24.2477,24800.0
2014-05-09 11:30:00,31.48,31.5,31.44,31.46,12000.0,24.24,24.2554,24.2092,24.2246,12000.0
2014-05-09 11:35:00,31.47,31.53,31.47,31.52,19200.0,24.2323,24.2785,24.2323,24.2708,19200.0
2014-05-09 11:40:00,31.52,31.53,31.5,31.5,6800.0,24.2708,24.2785,24.2554,24.2554,6800.0
2014-05-09 11:45:00,31.5,31.57,31.5,31.56,6600.0,24.2554,24.3093,24.2554,24.3016,6600.0
2014-05-09 11:50:00,31.56,31.57,31.54,31.57,7800.0,24.3016,24.3093,24.2862,24.3093,7800.0
2014-05-09 11:55:00,31.57,31.59,31.54,31.54,6800.0,24.3093,24.3247,24.2862,24.2862,6800.0
2014-05-09 12:00:00,31.54,31.56,31.53,31.54,4600.0,24.2862,24.3016,24.2785,24.2862,4600.0
2014-05-09 12:05:00,31.54,31.54,31.49,31.52,7200.0,24.2862,24.2862,24.2477,24.2708,7200.0
2014-05-09 12:10:00,31.52,31.53,31.5,31.51,7000.0,24.2708,24.2785,24.2554,24.2631,7000.0
2014-05-09 12:15:00,31.52,31.54,31.52,31.54,6800.0,24.2708,24.2862,24.2708,24.2862,6800.0
2014-05-09 12:20:00,31.54,31.55,31.53,31.54,9200.0,24.2862,24.2939,24.2785,24.2862,9200.0
2014-05-09 12:25:00,31.54,31.57,31.54,31.57,4600.0,24.2862,24.3093,24.2862,24.3093,4600.0
2014-05-09 12:30:00,31.56,31.57,31.55,31.56,5400.0,24.3016,24.3093,24.2939,24.3016,5400.0
2014-05-09 12:35:00,31.56,31.64,31.56,31.64,9200.0,24.3016,24.3632,24.3016,24.3632,9200.0
2014-05-09 12:40:00,31.64,31.67,31.63,31.66,11600.0,24.3632,24.3863,24.3555,24.3786,11600.0
2014-05-09 12:45:00,31.64,31.64,31.61,31.64,4600.0,24.3632,24.3632,24.3401,24.3632,4600.0
2014-05-09 12:50:00,31.65,31.68,31.64,31.65,6400.0,24.3709,24.394,24.3632,24.3709,6400.0
2014-05-09 12:55:00,31.65,31.66,31.65,31.65,6600.0,24.3709,24.3786,24.3709,24.3709,6600.0
2014-05-09 13:00:00,31.66,31.66,31.63,31.64,4800.0,24.3786,24.3786,24.3555,24.3632,4800.0
2014-05-09 13:05:00,31.64,31.64,31.61,31.61,6400.0,24.3632,24.3632,24.3401,24.3401,6400.0
2014-05-09 13:10:00,31.61,31.62,31.6,31.61,4600.0,24.3401,24.3478,24.3324,24.3401,4600.0
2014-05-09 13:15:00,31.61,31.61,31.59,31.6,4800.0,24.3401,24.3401,24.3247,24.3324,4800.0
2014-05-09 13:20:00,31.59,31.59,31.57,31.59,6800.0,24.3247,24.3247,24.3093,24.3247,6800.0
2014-05-09 13:25:00,31.59,31.61,31.59,31.61,6200.0,24.3247,24.3401,24.3247,24.3401,6200.0
2014-05-09 13:30:00,31.61,31.63,31.57,31.59,17200.0,24.3401,24.3555,24.3093,24.3247,17200.0
2014-05-09 13:35:00,31.56,31.66,31.56,31.66,14600.0,24.3016,24.3786,24.3016,24.3786,14600.0
2014-05-09 13:40:00,31.65,31.66,31.61,31.61,11600.0,24.3709,24.3786,24.3401,24.3401,11600.0
2014-05-09 13:45:00,31.61,31.68,31.61,31.68,16200.0,24.3401,24.394,24.3401,24.394,16200.0
2014-05-09 13:50:00,31.67,31.7,31.66,31.7,8200.0,24.3863,24.4094,24.3786,24.4094,8200.0
2014-05-09 13:55:00,31.69,31.72,31.68,31.72,11200.0,24.4017,24.4248,24.394,24.4248,11200.0
2014-05-09 14:00:00,31.72,31.73,31.7,31.71,16600.0,24.4248,24.4325,24.4094,24.4171,16600.0
2014-05-09 14:05:00,31.72,31.72,31.7,31.72,12600.0,24.4248,24.4248,24.4094,24.4248,12600.0
2014-05-09 14:10:00,31.73,31.74,31.7,31.7,11200.0,24.4325,24.4402,24.4094,24.4094,11200.0
2014-05-09 14:15:00,31.7,31.7,31.65,31.65,11800.0,24.4094,24.4094,24.3709,24.3709,11800.0
2014-05-09 14:20:00,31.66,31.66,31.61,31.61,8400.0,24.3786,24.3786,24.3401,24.3401,8400.0
2014-05-09 14:25:00,31.61,31.61,31.59,31.61,11600.0,24.3401,24.3401,24.3247,24.3401,11600.0
2014-05-09 14:30:00,31.61,31.64,31.61,31.63,11800.0,24.3401,24.3632,24.3401,24.3555,11800.0
2014-05-09 14:35:00,31.63,31.64,31.61,31.63,9000.0,24.3555,24.3632,24.3401,24.3555,9000.0
2014-05-09 14:40:00,31.63,31.65,31.62,31.63,9800.0,24.3555,24.3709,24.3478,24.3555,9800.0
2014-05-09 14:45:00,31.63,31.64,31.61,31.62,11200.0,24.3555,24.3632,24.3401,24.3478,11200.0
2014-05-09 14:50:00,31.63,31.63,31.61,31.61,4600.0,24.3555,24.3555,24.3401,24.3401,4600.0
2014-05-09 14:55:00,31.61,31.66,31.61,31.66,11800.0,24.3401,24.3786,24.3401,24.3786,11800.0
2014-05-09 15:00:00,31.66,31.71,31.66,31.71,11000.0,24.3786,24.4171,24.3786,24.4171,11000.0
2014-05-09 15:05:00,31.7,31.71,31.7,31.7,12000.0,24.4094,24.4171,24.4094,24.4094,12000.0
2014-05-09 15:10:00,31.7,31.71,31.68,31.7,13800.0,24.4094,24.4171,24.394,24.4094,13800.0
2014-05-09 15:15:00,31.71,31.71,31.68,31.68,15600.0,24.4171,24.4171,24.394,24.394,15600.0
2014-05-09 15:20:00,31.68,31.68,31.61,31.61,24400.0,24.394,24.394,24.3401,24.3401,24400.0
2014-05-09 15:25:00,31.61,31.64,31.61,31.63,10200.0,24.3401,24.3632,24.3401,24.3555,10200.0
2014-05-09 15:30:00,31.63,31.64,31.62,31.64,8800.0,24.3555,24.3632,24.3478,24.3632,8800.0
2014-05-09 15:35:00,31.63,31.67,31.63,31.67,16600.0,24.3555,24.3863,24.3555,24.3863,16600.0
2014-05-09 15:40:00,31.67,31.69,31.67,31.68,15000.0,24.3863,24.4017,24.3863,24.394,15000.0
2014-05-09 15:45:00,31.67,31.7,31.67,31.7,25600.0,24.3863,24.4094,24.3863,24.4094,25600.0
2014-05-09 15:50:00,31.7,31.72,31.7,31.72,33200.0,24.4094,24.4248,24.4094,24.4248,33200.0
2014-05-09 15:55:00,31.72,31.75,31.71,31.72,81400.0,24.4248,24.4479,24.4171,24.4248,81400.0
2014-05-12 09:30:00,31.85,31.98,31.85,31.93,13800.0,24.5249,24.625,24.5249,24.5865,13800.0
2014-05-12 09:35:00,31.86,32.04,31.86,32.02,14200.0,24.5326,24.6712,24.5326,24.6558,14200.0
2014-05-12 09:40:00,32.02,32.13,32.02,32.1,11400.0,24.6558,24.7405,24.6558,24.7174,11400.0
2014-05-12 09:45:00,32.1,32.21,32.1,32.18,11600.0,24.7174,24.8021,24.7174,24.779,11600.0
2014-05-12 09:50:00,32.16,32.24,32.13,32.19,22800.0,24.7636,24.8252,24.7405,24.7867,22800.0
2014-05-12 09:55:00,32.2,32.24,32.17,32.21,11400.0,24.7944,24.8252,24.7713,24.8021,11400.0
2014-05-12 10:00:00,32.21,32.22,32.16,32.17,13600.0,24.8021,24.8098,24.7636,24.7713,13600.0
2014-05-12 10:05:00,32.16,32.21,32.15,32.21,13000.0,24.7636,24.8021,24.7559,24.8021,13000.0
2014-05-12 10:10:00,32.18,32.2,32.17,32.19,6400.0,24.779,24.7944,24.7713,24.7867,6400.0
2014-05-12 10:15:00,32.18,32.21,32.14,32.19,17200.0,24.779,24.8021,24.7482,24.7867,17200.0
2014-05-12 10:20:00,32.19,32.2,32.16,32.16,17800.0,24.7867,24.7944,24.7636,24.7636,17800.0
2014-05-12 10:25:00,32.15,32.17,32.12,32.13,13800.0,24.7559,24.7713,24.7328,24.7405,13800.0
2014-05-12 10:30:00,32.13,32.2,32.13,32.19,19000.0,24.7405,24.7944,24.7405,24.7867,19000.0
2014-05-12 10:35:00,32.21,32.24,32.21,32.24,5800.0,24.8021,24.8252,24.8021,24.8252,5800.0
2014-05-12 10:40:00,32.25,32.29,32.24,32.29,9800.0,24.8329,24.8637,24.8252,24.8637,9800.0
2014-05-12 10:45:00,32.29,32.32,32.27,32.29,11200.0,24.8637,24.8868,24.8483,24.8637,11200.0
2014-05-12 10:50:00,32.3,32.32,32.22,32.24,11400.0,24.8714,24.8868,24.8098,24.8252,11400.0
2014-05-12 10:55:00,32.24,32.26,32.23,32.26,9400.0,24.8252,24.8406,24.8175,24.8406,9400.0
2014-05-12 11:00:00,32.25,32.3,32.25,32.28,8200.0,24.8329,24.8714,24.8329,24.856,8200.0
2014-05-12 11:05:00,32.28,32.32,32.28,32.32,14800.0,24.856,24.8868,24.856,24.8868,14800.0
2014-05-12 11:10:00,32.32,32.36,32.3,32.33,17600.0,24.8868,24.9176,24.8714,24.8945,17600.0
2014-05-12 11:15:00,32.32,32.35,32.31,32.34,6800.0,24.8868,24.9099,24.8791,24.9022,6800.0
2014-05-12 11:20:00,32.34,32.34,32.29,32.29,14000.0,24.9022,24.9022,24.8637,24.8637,14000.0
2014-05-12 11:25:00,32.31,32.32,32.27,32.3,15800.0,24.8791,24.8868,24.8483,24.8714,15800.0
2014-05-12 11:30:00,32.3,32.33,32.25,32.26,28600.0,24.8714,24.8945,24.8329,24.8406,28600.0
2014-05-12 11:35:00,32.26,32.26,32.21,32.22,9800.0,24.8406,24.8406,24.8021,24.8098,9800.0
2014-05-12 11:40:00,32.19,32.25,32.19,32.24,8600.0,24.7867,24.8329,24.7867,24.8252,8600.0
2014-05-12 11:45:00,32.24,32.24,32.19,32.2,7000.0,24.8252,24.8252,24.7867,24.7944,7000.0
2014-05-12 11:50:00,32.19,32.2,32.16,32.16,8000.0,24.7867,24.7944,24.7636,24.7636,8000.0
2014-05-12 11:55:00,32.13,32.15,32.09,32.1,6400.0,24.7405,24.7559,24.7097,24.7174,6400.0
2014-05-12 12:00:00,32.07,32.1,32.06,32.06,10400.0,24.6943,24.7174,24.6866,24.6866,10400.0
2014-05-12 12:05:00,32.07,32.1,32.07,32.08,2200.0,24.6943,24.7174,24.6943,24.702,2200.0
2014-05-12 12:10:00,32.1,32.1,32.08,32.09,6800.0,24.7174,24.7174,24.702,24.7097,6800.0
2014-05-12 12:15:00,32.09,32.15,32.08,32.15,7400.0,24.7097,24.7559,24.702,24.7559,7400.0
2014-05-12 12:20:00,32.15,32.17,32.13,32.14,1800.0,24.7559,24.7713,24.7405,24.7482,1800.0
2014-05-12 12:25:00,32.14,32.15,32.13,32.13,5000.0,24.7482,24.7559,24.7405,24.7405,5000.0
2014-05-12 12:30:00,32.12,32.13,32.12,32.13,2600.0,24.7328,24.7405,24.7328,24.7405,2600.0
2014-05-12 12:35:00,32.12,32.13,32.12,32.12,4600.0,24.7328,24.7405,24.7328,24.7328,4600.0
2014-05-12 12:40:00,32.1,32.11,32.1,32.1,4600.0,24.7174,24.7251,24.7174,24.7174,4600.0
2014-05-12 12:45:00,32.07,32.07,32.06,32.07,5000.0,24.6943,24.6943,24.6866,24.6943,5000.0
2014-05-12 12:50:00,32.07,32.09,32.07,32.07,2000.0,24.6943,24.7097,24.6943,24.6943,2000.0
2014-05-12 12:55:00,32.08,32.08,32.05,32.05,4200.0,24.702,24.702,24.6789,24.6789,4200.0
2014-05-12 13:00:00,32.05,32.06,32.04,32.05,2800.0,24.6789,24.6866,24.6712,24.6789,2800.0
2014-05-12 13:05:00,32.06,32.07,32.05,32.07,4400.0,24.6866,24.6943,24.6789,24.6943,4400.0
2014-05-12 13:10:00,32.09,32.09,32.07,32.07,2800.0,24.7097,24.7097,24.6943,24.6943,2800.0
2014-05-12 13:15:00,32.08,32.11,32.08,32.1,3400.0,24.702,24.7251,24.702,24.7174,3400.0
2014-05-12 13:20:00,32.1,32.1,32.09,32.09,6000.0,24.7174,24.7174,24.7097,24.7097,6000.0
2014-05-12 13:25:00,32.1,32.1,32.09,32.09,3000.0,24.7174,24.7174,24.7097,24.7097,3000.0
2014-05-12 13:30:00,32.07,32.09,32.07,32.09,2400.0,24.6943,24.7097,24.6943,24.7097,2400.0
2014-05-12 13:35:00,32.08,32.09,32.07,32.09,4400.0,24.702,24.7097,24.6943,24.7097,4400.0
2014-05-12 13:40:00,32.09,32.1,32.09,32.1,1600.0,24.7097,24.7174,24.7097,24.7174,1600.0
2014-05-12 13:45:00,32.1,32.11,32.1,32.1,3400.0,24.7174,24.7251,24.7174,24.7174,3400.0
2014-05-12 13:50:00,32.1,32.13,32.09,32.12,5000.0,24.7174,24.7405,24.7097,24.7328,5000.0
2014-05-12 13:55:00,32.12,32.15,32.12,32.14,1800.0,24.7328,24.7559,24.7328,24.7482,1800.0
2014-05-12 14:00:00,32.13,32.13,32.07,32.1,7400.0,24.7405,24.7405,24.6943,24.7174,7400.0
2014-05-12 14:05:00,32.1,32.13,32.1,32.13,4000.0,24.7174,24.7405,24.7174,24.7405,4000.0
2014-05-12 14:10:00,32.12,32.15,32.11,32.15,2000.0,24.7328,24.7559,24.7251,24.7559,2000.0
2014-05-12 14:15:00,32.15,32.16,32.13,32.14,5200.0,24.7559,24.7636,24.7405,24.7482,5200.0
2014-05-12 14:20:00,32.13,32.13,32.12,32.12,3800.0,24.7405,24.7405,24.7328,24.7328,3800.0
2014-05-12 14:25:00,32.12,32.13,32.1,32.11,5400.0,24.7328,24.7405,24.7174,24.7251,5400.0
2014-05-12 14:30:00,32.1,32.15,32.1,32.15,4800.0,24.7174,24.7559,24.7174,24.7559,4800.0
2014-05-12 14:35:00,32.15,32.15,32.12,32.13,6400.0,24.7559,24.7559,24.7328,24.7405,6400.0
2014-05-12 14:40:00,32.15,32.16,32.14,32.16,5600.0,24.7559,24.7636,24.7482,24.7636,5600.0
2014-05-12 14:45:00,32.15,32.18,32.15,32.18,14600.0,24.7559,24.779,24.7559,24.779,14600.0
2014-05-12 14:50:00,32.17,32.19,32.16,32.18,9000.0,24.7713,24.7867,24.7636,24.779,9000.0
2014-05-12 14:55:00,32.18,32.2,32.17,32.19,17000.0,24.779,24.7944,24.7713,24.7867,17000.0
2014-05-12 15:00:00,32.2,32.2,32.17,32.19,9600.0,24.7944,24.7944,24.7713,24.7867,9600.0
2014-05-12 15:05:00,32.18,32.2,32.18,32.19,8000.0,24.779,24.7944,24.779,24.7867,8000.0
2014-05-12 15:10:00,32.19,32.23,32.19,32.23,14600.0,24.7867,24.8175,24.7867,24.8175,14600.0
2014-05-12 15:15:00,32.23,32.26,32.22,32.23,19400.0,24.8175,24.8406,24.8098,24.8175,19400.0
2014-05-12 15:20:00,32.22,32.24,32.22,32.24,10000.0,24.8098,24.8252,24.8098,24.8252,10000.0
2014-05-12 15:25:00,32.24,32.27,32.24,32.26,18800.0,24.8252,24.8483,24.8252,24.8406,18800.0
2014-05-12 15:30:00,32.26,32.31,32.26,32.29,21200.0,24.8406,24.8791,24.8406,24.8637,21200.0
2014-05-12 15:35:00,32.3,32.31,32.29,32.3,14200.0,24.8714,24.8791,24.8637,24.8714,14200.0
2014-05-12 15:40:00,32.3,32.32,32.29,32.32,15400.0,24.8714,24.8868,24.8637,24.8868,15400.0
2014-05-12 15:45:00,32.31,32.32,32.3,32.31,38200.0,24.8791,24.8868,24.8714,24.8791,38200.0
2014-05-12 15:50:00,32.31,32.31,32.3,32.3,27400.0,24.8791,24.8791,24.8714,24.8714,27400.0
2014-05-12 15:55:00,32.31,32.32,32.27,32.27,117400.0,24.8791,24.8868,24.8483,24.8483,117400.0
2014-05-13 09:30:00,32.18,32.27,32.13,32.25,19600.0,24.779,24.8483,24.7405,24.8329,19600.0
2014-05-13 09:35:00,32.25,32.29,32.2,32.27,20400.0,24.8329,24.8637,24.7944,24.8483,20400.0
2014-05-13 09:40:00,32.26,32.35,32.25,32.33,12800.0,24.8406,24.9099,24.8329,24.8945,12800.0
2014-05-13 09:45:00,32.32,32.39,32.3,32.35,15800.0,24.8868,24.9407,24.8714,24.9099,15800.0
2014-05-13 09:50:00,32.34,32.38,32.3,32.31,26000.0,24.9022,24.933,24.8714,24.8791,26000.0
2014-05-13 09:55:00,32.28,32.31,32.26,32.27,5400.0,24.856,24.8791,24.8406,24.8483,5400.0
2014-05-13 10:00:00,32.26,32.35,32.26,32.32,15400.0,24.8406,24.9099,24.8406,24.8868,15400.0
2014-05-13 10:05:00,32.31,32.34,32.26,32.3,11000.0,24.8791,24.9022,24.8406,24.8714,11000.0
2014-05-13 10:10:00,32.3,32.33,32.22,32.22,9200.0,24.8714,24.8945,24.8098,24.8098,9200.0
2014-05-13 10:15:00,32.22,32.24,32.2,32.2,7600.0,24.8098,24.8252,24.7944,24.7944,7600.0
2014-05-13 10:20:00,32.19,32.2,32.12,32.13,8800.0,24.7867,24.7944,24.7328,24.7405,8800.0
2014-05-13 10:25:00,32.13,32.22,32.13,32.21,4600.0,24.7405,24.8098,24.7405,24.8021,4600.0
2014-05-13 10:30:00,32.19,32.2,32.16,32.16,9400.0,24.7867,24.7944,24.7636,24.7636,9400.0
2014-05-13 10:35:00,32.17,32.18,32.16,32.18,5200.0,24.7713,24.779,24.7636,24.779,5200.0
2014-05-13 10:40:00,32.19,32.23,32.18,32.21,5600.0,24.7867,24.8175,24.779,24.8021,5600.0
2014-05-13 10:45:00,32.18,32.2,32.15,32.17,6400.0,24.779,24.7944,24.7559,24.7713,6400.0
2014-05-13 10:50:00,32.17,32.18,32.15,32.15,9600.0,24.7713,24.779,24.7559,24.7559,9600.0
2014-05-13 10:55:00,32.14,32.14,32.08,32.08,65600.0,24.7482,24.7482,24.702,24.702,65600.0
2014-05-13 11:00:00,32.07,32.1,32.07,32.1,3800.0,24.6943,24.7174,24.6943,24.7174,3800.0
2014-05-13 11:05:00,32.1,32.13,32.09,32.13,8200.0,24.7174,24.7405,24.7097,24.7405,8200.0
2014-05-13 11:10:00,32.13,32.13,32.09,32.11,9000.0,24.7405,24.7405,24.7097,24.7251,9000.0
2014-05-13 11:15:00,32.1,32.13,32.07,32.07,6800.0,24.7174,24.7405,24.6943,24.6943,6800.0
2014-05-13 11:20:00,32.06,32.08,32.05,32.07,6000.0,24.6866,24.702,24.6789,24.6943,6000.0
2014-05-13 11:25:00,32.07,32.09,32.07,32.09,5600.0,24.6943,24.7097,24.6943,24.7097,5600.0
2014-05-13 11:30:00,32.08,32.08,32.06,32.07,7600.0,24.702,24.702,24.6866,24.6943,7600.0
2014-05-13 11:35:00,32.06,32.06,31.99,32.01,16000.0,24.6866,24.6866,24.6327,24.6481,16000.0
2014-05-13 11:40:00,31.99,32.02,31.97,31.98,14400.0,24.6327,24.6558,24.6173,24.625,14400.0
2014-05-13 11:45:00,31.97,31.98,31.93,31.96,7000.0,24.6173,24.625,24.5865,24.6096,7000.0
2014-05-13 11:50:00,31.95,31.97,31.93,31.96,15200.0,24.6019,24.6173,24.5865,24.6096,15200.0
2014-05-13 11:55:00,31.98,32.02,31.96,31.97,10200.0,24.625,24.6558,24.6096,24.6173,10200.0
2014-05-13 12:00:00,31.97,32.0,31.97,32.0,3800.0,24.6173,24.6404,24.6173,24.6404,3800.0
2014-05-13 12:05:00,32.0,32.01,31.97,31.97,7000.0,24.6404,24.6481,24.6173,24.6173,7000.0
2014-05-13 12:10:00,31.96,32.01,31.96,32.0,9000.0,24.6096,24.6481,24.6096,24.6404,9000.0
2014-05-13 12:15:00,32.01,32.05,32.01,32.04,10400.0,24.6481,24.6789,24.6481,24.6712,10400.0
2014-05-13 12:20:00,32.04,32.04,31.99,31.99,8200.0,24.6712,24.6712,24.6327,24.6327,8200.0
2014-05-13 12:25:00,31.98,32.04,31.98,32.04,2800.0,24.625,24.6712,24.625,24.6712,2800.0
2014-05-13 12:30:00,32.04,32.06,32.02,32.06,8800.0,24.6712,24.6866,24.6558,24.6866,8800.0
2014-05-13 12:35:00,32.06,32.07,32.06,32.06,4000.0,24.6866,24.6943,24.6866,24.6866,4000.0
2014-05-13 12:40:00,32.05,32.06,32.02,32.04,5600.0,24.6789,24.6866,24.6558,24.6712,5600.0
2014-05-13 12:45:00,32.04,32.1,32.04,32.09,14400.0,24.6712,24.7174,24.6712,24.7097,14400.0
2014-05-13 12:50:00,32.09,32.09,32.06,32.06,4200.0,24.7097,24.7097,24.6866,24.6866,4200.0
2014-05-13 12:55:00,32.07,32.09,32.07,32.08,3200.0,24.6943,24.7097,24.6943,24.702,3200.0
2014-05-13 13:00:00,32.09,32.1,32.09,32.1,7200.0,24.7097,24.7174,24.7097,24.7174,7200.0
2014-05-13 13:05:00,32.1,32.1,32.06,32.08,18600.0,24.7174,24.7174,24.6866,24.702,18600.0
2014-05-13 13:10:00,32.08,32.09,32.05,32.06,5400.0,24.702,24.7097,24.6789,24.6866,5400.0
2014-05-13 13:15:00,32.05,32.06,32.03,32.05,10200.0,24.6789,24.6866,24.6635,24.6789,10200.0
2014-05-13 13:20:00,32.05,32.07,32.04,32.05,20600.0,24.6789,24.6943,24.6712,24.6789,20600.0
2014-05-13 13:25:00,32.04,32.04,32.03,32.04,3600.0,24.6712,24.6712,24.6635,24.6712,3600.0
2014-05-13 13:30:00,32.04,32.05,32.04,32.04,5200.0,24.6712,24.6789,24.6712,24.6712,5200.0
2014-05-13 13:35:00,32.04,32.04,31.99,31.99,8400.0,24.6712,24.6712,24.6327,24.6327,8400.0
2014-05-13 13:40:00,31.99,32.02,31.97,32.02,9600.0,24.6327,24.6558,24.6173,24.6558,9600.0
2014-05-13 13:45:00,32.02,32.05,32.01,32.05,35800.0,24.6558,24.6789,24.6481,24.6789,35800.0
2014-05-13 13:50:00,32.04,32.09,32.04,32.08,12800.0,24.6712,24.7097,24.6712,24.702,12800.0
2014-05-13 13:55:00,32.08,32.13,32.08,32.13,13400.0,24.702,24.7405,24.702,24.7405,13400.0
2014-05-13 14:00:00,32.13,32.13,32.1,32.13,7200.0,24.7405,24.7405,24.7174,24.7405,7200.0
2014-05-13 14:05:00,32.13,32.16,32.13,32.15,6600.0,24.7405,24.7636,24.7405,24.7559,6600.0
2014-05-13 14:10:00,32.16,32.2,32.16,32.17,16200.0,24.7636,24.7944,24.7636,24.7713,16200.0
2014-05-13 14:15:00,32.17,32.18,32.16,32.17,13800.0,24.7713,24.779,24.7636,24.7713,13800.0
2014-05-13 14:20:00,32.17,32.2,32.17,32.2,12800.0,24.7713,24.7944,24.7713,24.7944,12800.0
2014-05-13 14:25:00,32.2,32.2,32.18,32.18,11200.0,24.7944,24.7944,24.779,24.779,11200.0
2014-05-13 14:30:00,32.18,32.22,32.18,32.22,10800.0,24.779,24.8098,24.779,24.8098,10800.0
2014-05-13 14:35:00,32.23,32.24,32.22,32.22,13800.0,24.8175,24.8252,24.8098,24.8098,13800.0
2014-05-13 14:40:00,32.23,32.27,32.23,32.26,9800.0,24.8175,24.8483,24.8175,24.8406,9800.0
2014-05-13 14:45:00,32.26,32.27,32.21,32.23,11000.0,24.8406,24.8483,24.8021,24.8175,11000.0
2014-05-13 14:50:00,32.24,32.24,32.23,32.24,8200.0,24.8252,24.8252,24.8175,24.8252,8200.0
2014-05-13 14:55:00,32.23,32.28,32.23,32.27,15800.0,24.8175,24.856,24.8175,24.8483,15800.0
2014-05-13 15:00:00,32.27,32.27,32.26,32.27,8800.0,24.8483,24.8483,24.8406,24.8483,8800.0
2014-05-13 15:05:00,32.27,32.27,32.21,32.21,13800.0,24.8483,24.8483,24.8021,24.8021,13800.0
2014-05-13 15:10:00,32.21,32.21,32.16,32.16,16800.0,24.8021,24.8021,24.7636,24.7636,16800.0
2014-05-13 15:15:00,32.16,32.2,32.16,32.2,22400.0,24.7636,24.7944,24.7636,24.7944,22400.0
2014-05-13 15:20:00,32.21,32.21,32.2,32.2,10200.0,24.8021,24.8021,24.7944,24.7944,10200.0
2014-05-13 15:25:00,32.2,32.21,32.2,32.21,26400.0,24.7944,24.8021,24.7944,24.8021,26400.0
2014-05-13 15:30:00,32.21,32.22,32.21,32.22,20000.0,24.8021,24.8098,24.8021,24.8098,20000.0
2014-05-13 15:35:00,32.22,32.24,32.22,32.23,27600.0,24.8098,24.8252,24.8098,24.8175,27600.0
2014-05-13 15:40:00,32.23,32.24,32.23,32.24,22200.0,24.8175,24.8252,24.8175,24.8252,22200.0
2014-05-13 15:45:00,32.23,32.24,32.18,32.18,34600.0,24.8175,24.8252,24.779,24.779,34600.0
2014-05-13 15:50:00,32.17,32.19,32.16,32.19,48000.0,24.7713,24.7867,24.7636,24.7867,48000.0
2014-05-13 15:55:00,32.19,32.21,32.18,32.2,163000.0,24.7867,24.8021,24.779,24.7944,163000.0
2014-05-14 09:30:00,32.05,32.1,31.93,31.96,13000.0,24.6789,24.7174,24.5865,24.6096,13000.0
2014-05-14 09:35:00,32.0,32.12,31.92,32.1,6800.0,24.6404,24.7328,24.5788,24.7174,6800.0
2014-05-14 09:40:00,32.11,32.18,32.11,32.13,5200.0,24.7251,24.779,24.7251,24.7405,5200.0
2014-05-14 09:45:00,32.08,32.13,32.07,32.08,7800.0,24.702,24.7405,24.6943,24.702,7800.0
2014-05-14 09:50:00,32.08,32.13,32.02,32.07,27200.0,24.702,24.7405,24.6558,24.6943,27200.0
2014-05-14 09:55:00,32.1,32.11,32.04,32.11,8600.0,24.7174,24.7251,24.6712,24.7251,8600.0
2014-05-14 10:00:00,32.1,32.17,32.08,32.13,10000.0,24.7174,24.7713,24.702,24.7405,10000.0
2014-05-14 10:05:00,32.1,32.13,32.01,32.12,13800.0,24.7174,24.7405,24.6481,24.7328,13800.0
2014-05-14 10:10:00,32.09,32.1,31.97,32.02,6600.0,24.7097,24.7174,24.6173,24.6558,6600.0
2014-05-14 10:15:00,31.99,32.04,31.96,31.96,4000.0,24.6327,24.6712,24.6096,24.6096,4000.0
2014-05-14 10:20:00,31.89,31.93,31.86,31.87,126000.0,24.5557,24.5865,24.5326,24.5403,126000.0
2014-05-14 10:25:00,31.88,31.89,31.83,31.86,9600.0,24.548,24.5557,24.5095,24.5326,9600.0
2014-05-14 10:30:00,31.86,31.88,31.82,31.83,13200.0,24.5326,24.548,24.5018,24.5095,13200.0
2014-05-14 10:35:00,31.83,31.84,31.75,31.79,16400.0,24.5095,24.5172,24.4479,24.4787,16400.0
2014-05-14 10:40:00,31.8,31.83,31.75,31.77,11600.0,24.4864,24.5095,24.4479,24.4633,11600.0
2014-05-14 10:45:00,31.75,31.81,31.74,31.81,7800.0,24.4479,24.4941,24.4402,24.4941,7800.0
2014-05-14 10:50:00,31.82,31.9,31.82,31.9,20600.0,24.5018,24.5634,24.5018,24.5634,20600.0
2014-05-14 10:55:00,31.89,31.92,31.82,31.83,15800.0,24.5557,24.5788,24.5018,24.5095,15800.0
2014-05-14 11:00:00,31.85,31.86,31.8,31.81,5200.0,24.5249,24.5326,24.4864,24.4941,5200.0
2014-05-14 11:05:00,31.78,31.82,31.78,31.82,7600.0,24.471,24.5018,24.471,24.5018,7600.0
2014-05-14 11:10:00,31.81,31.87,31.81,31.82,10400.0,24.4941,24.5403,24.4941,24.5018,10400.0
2014-05-14 11:15:00,31.81,31.86,31.81,31.86,4800.0,24.4941,24.5326,24.4941,24.5326,4800.0
2014-05-14 11:20:00,31.89,31.91,31.86,31.91,6800.0,24.5557,24.5711,24.5326,24.5711,6800.0
2014-05-14 11:25:00,31.89,31.89,31.85,31.85,13400.0,24.5557,24.5557,24.5249,24.5249,13400.0
2014-05-14 11:30:00,31.84,31.86,31.8,31.82,31000.0,24.5172,24.5326,24.4864,24.5018,31000.0
2014-05-14 11:35:00,31.83,31.85,31.83,31.85,1600.0,24.5095,24.5249,24.5095,24.5249,1600.0
2014-05-14 11:40:00,31.84,31.86,31.83,31.86,5000.0,24.5172,24.5326,24.5095,24.5326,5000.0
2014-05-14 11:45:00,31.85,31.85,31.77,31.83,11600.0,24.5249,24.5249,24.4633,24.5095,11600.0
2014-05-14 11:50:00,31.82,31.83,31.81,31.82,39200.0,24.5018,24.5095,24.4941,24.5018,39200.0
2014-05-14 11:55:00,31.82,31.83,31.81,31.81,8400.0,24.5018,24.5095,24.4941,24.4941,8400.0
2014-05-14 12:00:00,31.8,31.86,31.79,31.84,24200.0,24.4864,24.5326,24.4787,24.5172,24200.0
2014-05-14 12:05:00,31.83,31.85,31.83,31.83,2600.0,24.5095,24.5249,24.5095,24.5095,2600.0
2014-05-14 12:10:00,31.83,31.86,31.83,31.86,1000.0,24.5095,24.5326,24.5095,24.5326,1000.0
2014-05-14 12:15:00,31.87,31.87,31.84,31.86,1600.0,24.5403,24.5403,24.5172,24.5326,1600.0
2014-05-14 12:20:00,31.86,31.88,31.83,31.88,13600.0,24.5326,24.548,24.5095,24.548,13600.0
2014-05-14 12:25:00,31.88,31.89,31.86,31.88,5000.0,24.548,24.5557,24.5326,24.548,5000.0
2014-05-14 12:30:00,31.88,31.88,31.86,31.88,1200.0,24.548,24.548,24.5326,24.548,1200.0
2014-05-14 12:35:00,31.87,31.87,31.86,31.86,600.0,24.5403,24.5403,24.5326,24.5326,600.0
2014-05-14 12:40:00,31.88,31.92,31.88,31.9,4000.0,24.548,24.5788,24.548,24.5634,4000.0
2014-05-14 12:45:00,31.92,31.93,31.92,31.93,600.0,24.5788,24.5865,24.5788,24.5865,600.0
2014-05-14 12:50:00,31.9,31.91,31.86,31.88,2800.0,24.5634,24.5711,24.5326,24.548,2800.0
2014-05-14 12:55:00,31.9,31.9,31.88,31.88,4200.0,24.5634,24.5634,24.548,24.548,4200.0
2014-05-14 13:00:00,31.88,31.9,31.88,31.9,4600.0,24.548,24.5634,24.548,24.5634,4600.0
2014-05-14 13:05:00,31.89,31.9,31.87,31.88,2400.0,24.5557,24.5634,24.5403,24.548,2400.0
2014-05-14 13:10:00,31.9,31.91,31.88,31.91,5400.0,24.5634,24.5711,24.548,24.5711,5400.0
2014-05-14 13:15:00,31.91,31.95,31.9,31.93,27600.0,24.5711,24.6019,24.5634,24.5865,27600.0
2014-05-14 13:20:00,31.91,31.95,31.9,31.92,23400.0,24.5711,24.6019,24.5634,24.5788,23400.0
2014-05-14 13:25:00,31.95,31.95,31.91,31.93,10000.0,24.6019,24.6019,24.5711,24.5865,10000.0
2014-05-14 13:30:00,31.93,31.93,31.92,31.93,1400.0,24.5865,24.5865,24.5788,24.5865,1400.0
2014-05-14 13:35:00,31.92,31.95,31.91,31.94,16000.0,24.5788,24.6019,24.5711,24.5942,16000.0
2014-05-14 13:40:00,31.93,31.96,31.92,31.93,15000.0,24.5865,24.6096,24.5788,24.5865,15000.0
2014-05-14 13:45:00,31.93,31.96,31.93,31.95,2600.0,24.5865,24.6096,24.5865,24.6019,2600.0
2014-05-14 13:50:00,31.96,31.97,31.95,31.96,3200.0,24.6096,24.6173,24.6019,24.6096,3200.0
2014-05-14 13:55:00,31.95,31.95,31.93,31.93,2400.0,24.6019,24.6019,24.5865,24.5865,2400.0
2014-05-14 14:00:00,31.93,31.96,31.92,31.96,8600.0,24.5865,24.6096,24.5788,24.6096,8600.0
2014-05-14 14:05:00,31.96,31.99,31.95,31.98,12400.0,24.6096,24.6327,24.6019,24.625,12400.0
2014-05-14 14:10:00,31.97,31.97,31.94,31.97,3600.0,24.6173,24.6173,24.5942,24.6173,3600.0
2014-05-14 14:15:00,31.97,31.99,31.95,31.95,6200.0,24.6173,24.6327,24.6019,24.6019,6200.0
2014-05-14 14:20:00,31.95,32.0,31.95,31.99,7000.0,24.6019,24.6404,24.6019,24.6327,7000.0
2014-05-14 14:25:00,31.97,32.0,31.96,31.99,20000.0,24.6173,24.6404,24.6096,24.6327,20000.0
2014-05-14 14:30:00,31.98,32.0,31.95,31.95,4400.0,24.625,24.6404,24.6019,24.6019,4400.0
2014-05-14 14:35:00,31.93,31.93,31.9,31.9,2400.0,24.5865,24.5865,24.5634,24.5634,2400.0
2014-05-14 14:40:00,31.89,31.92,31.88,31.88,4200.0,24.5557,24.5788,24.548,24.548,4200.0
2014-05-14 14:45:00,31.86,31.86,31.8,31.8,6400.0,24.5326,24.5326,24.4864,24.4864,6400.0
2014-05-14 14:50:00,31.82,31.85,31.8,31.85,3000.0,24.5018,24.5249,24.4864,24.5249,3000.0
2014-05-14 14:55:00,31.84,31.84,31.81,31.83,1800.0,24.5172,24.5172,24.4941,24.5095,1800.0
2014-05-14 15:00:00,31.84,31.89,31.84,31.89,51000.0,24.5172,24.5557,24.5172,24.5557,51000.0
2014-05-14 15:05:00,31.88,31.89,31.85,31.86,21000.0,24.548,24.5557,24.5249,24.5326,21000.0
2014-05-14 15:10:00,31.85,31.95,31.85,31.89,55000.0,24.5249,24.6019,24.5249,24.5557,55000.0
2014-05-14 15:15:00,31.9,31.93,31.86,31.9,89000.0,24.5634,24.5865,24.5326,24.5634,89000.0
2014-05-14 15:20:00,31.9,31.93,31.89,31.92,49600.0,24.5634,24.5865,24.5557,24.5788,49600.0
2014-05-14 15:25:00,31.91,31.96,31.9,31.95,44600.0,24.5711,24.6096,24.5634,24.6019,44600.0
2014-05-14 15:30:00,31.95,31.97,31.92,31.92,125000.0,24.6019,24.6173,24.5788,24.5788,125000.0
2014-05-14 15:35:00,31.92,31.97,31.88,31.89,147800.0,24.5788,24.6173,24.548,24.5557,147800.0
2014-05-14 15:40:00,31.89,31.91,31.88,31.91,34200.0,24.5557,24.5711,24.548,24.5711,34200.0
2014-05-14 15:45:00,31.91,31.95,31.9,31.92,134200.0,24.5711,24.6019,24.5634,24.5788,134200.0
2014-05-14 15:50:00,31.91,31.93,31.9,31.91,27800.0,24.5711,24.5865,24.5634,24.5711,27800.0
2014-05-14 15:55:00,31.91,31.93,31.91,31.92,95600.0,24.5711,24.5865,24.5711,24.5788,95600.0
2014-05-15 09:30:00,31.77,31.94,31.53,31.58,26600.0,24.4633,24.5942,24.2785,24.317,26600.0
2014-05-15 09:35:00,31.53,31.54,31.38,31.38,7400.0,24.2785,24.2862,24.163,24.163,7400.0
2014-05-15 09:40:00,31.35,31.35,31.25,31.25,13800.0,24.1399,24.1399,24.0629,24.0629,13800.0
2014-05-15 09:45:00,31.23,31.23,31.13,31.13,17400.0,24.0475,24.0475,23.9705,23.9705,17400.0
2014-05-15 09:50:00,31.13,31.13,31.05,31.11,17000.0,23.9705,23.9705,23.9089,23.9551,17000.0
2014-05-15 09:55:00,31.11,31.11,30.99,31.01,39200.0,23.9551,23.9551,23.8627,23.8781,39200.0
2014-05-15 10:00:00,31.0,31.02,30.93,30.97,26800.0,23.8704,23.8858,23.8165,23.8473,26800.0
2014-05-15 10:05:00,30.93,30.99,30.85,30.89,42200.0,23.8165,23.8627,23.7549,23.7857,42200.0
2014-05-15 10:10:00,30.88,30.98,30.85,30.85,18400.0,23.778,23.855,23.7549,23.7549,18400.0
2014-05-15 10:15:00,30.85,30.97,30.84,30.96,8200.0,23.7549,23.8473,23.7472,23.8396,8200.0
2014-05-15 10:20:00,30.95,31.08,30.92,31.07,19600.0,23.8319,23.932,23.8088,23.9243,19600.0
2014-05-15 10:25:00,31.08,31.09,31.0,31.06,7600.0,23.932,23.9397,23.8704,23.9166,7600.0
2014-05-15 10:30:00,31.05,31.05,31.02,31.02,4600.0,23.9089,23.9089,23.8858,23.8858,4600.0
2014-05-15 10:35:00,31.0,31.0,30.95,30.97,5600.0,23.8704,23.8704,23.8319,23.8473,5600.0
2014-05-15 10:40:00,30.96,31.13,30.96,31.13,8400.0,23.8396,23.9705,23.8396,23.9705,8400.0
2014-05-15 10:45:00,31.16,31.18,31.13,31.16,14600.0,23.9936,24.009,23.9705,23.9936,14600.0
2014-05-15 10:50:00,31.16,31.2,31.15,31.18,12200.0,23.9936,24.0244,23.9859,24.009,12200.0
2014-05-15 10:55:00,31.21,31.28,31.18,31.25,112000.0,24.0321,24.086,24.009,24.0629,112000.0
2014-05-15 11:00:00,31.27,31.31,31.23,31.23,108800.0,24.0783,24.1091,24.0475,24.0475,108800.0
2014-05-15 11:05:00,31.21,31.24,31.14,31.14,12600.0,24.0321,24.0552,23.9782,23.9782,12600.0
2014-05-15 11:10:00,31.12,31.17,31.07,31.07,8200.0,23.9628,24.0013,23.9243,23.9243,8200.0
2014-05-15 11:15:00,31.08,31.13,31.06,31.11,11400.0,23.932,23.9705,23.9166,23.9551,11400.0
2014-05-15 11:20:00,31.11,31.15,31.11,31.14,6400.0,23.9551,23.9859,23.9551,23.9782,6400.0
2014-05-15 11:25:00,31.16,31.2,31.14,31.15,11200.0,23.9936,24.0244,23.9782,23.9859,11200.0
2014-05-15 11:30:00,31.16,31.27,31.14,31.27,8000.0,23.9936,24.0783,23.9782,24.0783,8000.0
2014-05-15 11:35:00,31.25,31.33,31.25,31.32,9000.0,24.0629,24.1245,24.0629,24.1168,9000.0
2014-05-15 11:40:00,31.33,31.34,31.27,31.28,8600.0,24.1245,24.1322,24.0783,24.086,8600.0
2014-05-15 11:45:00,31.28,31.28,31.23,31.24,9800.0,24.086,24.086,24.0475,24.0552,9800.0
2014-05-15 11:50:00,31.25,31.3,31.24,31.28,9000.0,24.0629,24.1014,24.0552,24.086,9000.0
2014-05-15 11:55:00,31.25,31.26,31.19,31.19,8800.0,24.0629,24.0706,24.0167,24.0167,8800.0
2014-05-15 12:00:00,31.18,31.25,31.18,31.25,2200.0,24.009,24.0629,24.009,24.0629,2200.0
2014-05-15 12:05:00,31.25,31.3,31.23,31.23,7600.0,24.0629,24.1014,24.0475,24.0475,7600.0
2014-05-15 12:10:00,31.22,31.28,31.22,31.27,3200.0,24.0398,24.086,24.0398,24.0783,3200.0
2014-05-15 12:15:00,31.27,31.27,31.2,31.2,6200.0,24.0783,24.0783,24.0244,24.0244,6200.0
2014-05-15 12:20:00,31.21,31.25,31.2,31.24,12200.0,24.0321,24.0629,24.0244,24.0552,12200.0
2014-05-15 12:25:00,31.24,31.28,31.24,31.25,2800.0,24.0552,24.086,24.0552,24.0629,2800.0
2014-05-15 12:30:00,31.24,31.24,31.23,31.24,4600.0,24.0552,24.0552,24.0475,24.0552,4600.0
2014-05-15 12:35:00,31.28,31.33,31.28,31.33,8600.0,24.086,24.1245,24.086,24.1245,8600.0
2014-05-15 12:40:00,31.34,31.37,31.33,31.37,11400.0,24.1322,24.1553,24.1245,24.1553,11400.0
2014-05-15 12:45:00,31.38,31.38,31.35,31.35,8000.0,24.163,24.163,24.1399,24.1399,8000.0
2014-05-15 12:50:00,31.34,31.42,31.33,31.41,6200.0,24.1322,24.1938,24.1245,24.1861,6200.0
2014-05-15 12:55:00,31.4,31.41,31.39,31.4,2600.0,24.1784,24.1861,24.1707,24.1784,2600.0
2014-05-15 13:00:00,31.4,31.41,31.36,31.39,2000.0,24.1784,24.1861,24.1476,24.1707,2000.0
2014-05-15 13:05:00,31.38,31.4,31.36,31.36,5600.0,24.163,24.1784,24.1476,24.1476,5600.0
2014-05-15 13:10:00,31.36,31.39,31.35,31.39,4800.0,24.1476,24.1707,24.1399,24.1707,4800.0
2014-05-15 13:15:00,31.39,31.39,31.36,31.38,9200.0,24.1707,24.1707,24.1476,24.163,9200.0
2014-05-15 13:20:00,31.36,31.4,31.36,31.38,4000.0,24.1476,24.1784,24.1476,24.163,4000.0
2014-05-15 13:25:00,31.4,31.4,31.38,31.38,3600.0,24.1784,24.1784,24.163,24.163,3600.0
2014-05-15 13:30:00,31.39,31.44,31.39,31.43,6600.0,24.1707,24.2092,24.1707,24.2015,6600.0
2014-05-15 13:35:00,31.43,31.46,31.43,31.45,14000.0,24.2015,24.2246,24.2015,24.2169,14000.0
2014-05-15 13:40:00,31.43,31.43,31.39,31.43,4800.0,24.2015,24.2015,24.1707,24.2015,4800.0
2014-05-15 13:45:00,31.42,31.43,31.38,31.38,6000.0,24.1938,24.2015,24.163,24.163,6000.0
2014-05-15 13:50:00,31.39,31.46,31.38,31.45,4200.0,24.1707,24.2246,24.163,24.2169,4200.0
2014-05-15 13:55:00,31.46,31.5,31.46,31.5,8200.0,24.2246,24.2554,24.2246,24.2554,8200.0
2014-05-15 14:00:00,31.5,31.56,31.49,31.56,4400.0,24.2554,24.3016,24.2477,24.3016,4400.0
2014-05-15 14:05:00,31.55,31.6,31.55,31.6,5200.0,24.2939,24.3324,24.2939,24.3324,5200.0
2014-05-15 14:10:00,31.58,31.6,31.57,31.59,5800.0,24.317,24.3324,24.3093,24.3247,5800.0
2014-05-15 14:15:00,31.58,31.59,31.5,31.53,9200.0,24.317,24.3247,24.2554,24.2785,9200.0
2014-05-15 14:20:00,31.5,31.52,31.46,31.52,4400.0,24.2554,24.2708,24.2246,24.2708,4400.0
2014-05-15 14:25:00,31.53,31.55,31.49,31.5,11000.0,24.2785,24.2939,24.2477,24.2554,11000.0
2014-05-15 14:30:00,31.53,31.55,31.51,31.53,8400.0,24.2785,24.2939,24.2631,24.2785,8400.0
2014-05-15 14:35:00,31.53,31.56,31.51,31.51,4800.0,24.2785,24.3016,24.2631,24.2631,4800.0
2014-05-15 14:40:00,31.55,31.58,31.54,31.56,5600.0,24.2939,24.317,24.2862,24.3016,5600.0
2014-05-15 14:45:00,31.53,31.57,31.52,31.57,6600.0,24.2785,24.3093,24.2708,24.3093,6600.0
2014-05-15 14:50:00,31.58,31.64,31.58,31.64,6600.0,24.317,24.3632,24.317,24.3632,6600.0
2014-05-15 14:55:00,31.64,31.64,31.56,31.58,5200.0,24.3632,24.3632,24.3016,24.317,5200.0
2014-05-15 15:00:00,31.58,31.58,31.56,31.57,6600.0,24.317,24.317,24.3016,24.3093,6600.0
2014-05-15 15:05:00,31.57,31.57,31.55,31.57,12600.0,24.3093,24.3093,24.2939,24.3093,12600.0
2014-05-15 15:10:00,31.57,31.58,31.56,31.56,8800.0,24.3093,24.317,24.3016,24.3016,8800.0
2014-05-15 15:15:00,31.56,31.61,31.56,31.56,10600.0,24.3016,24.3401,24.3016,24.3016,10600.0
2014-05-15 15:20:00,31.57,31.6,31.57,31.57,8000.0,24.3093,24.3324,24.3093,24.3093,8000.0
2014-05-15 15:25:00,31.56,31.58,31.54,31.57,13000.0,24.3016,24.317,24.2862,24.3093,13000.0
2014-05-15 15:30:00,31.57,31.57,31.55,31.56,20400.0,24.3093,24.3093,24.2939,24.3016,20400.0
2014-05-15 15:35:00,31.57,31.59,31.56,31.57,42600.0,24.3093,24.3247,24.3016,24.3093,42600.0
2014-05-15 15:40:00,31.58,31.6,31.57,31.6,19000.0,24.317,24.3324,24.3093,24.3324,19000.0
2014-05-15 15:45:00,31.6,31.61,31.57,31.6,27400.0,24.3324,24.3401,24.3093,24.3324,27400.0
2014-05-15 15:50:00,31.6,31.61,31.59,31.59,31000.0,24.3324,24.3401,24.3247,24.3247,31000.0
2014-05-15 15:55:00,31.59,31.62,31.59,31.61,43400.0,24.3247,24.3478,24.3247,24.3401,43400.0
2014-05-16 09:30:00,31.61,31.71,31.44,31.66,15600.0,24.3401,24.4171,24.2092,24.3786,15600.0
2014-05-16 09:35:00,31.68,31.74,31.61,31.68,15400.0,24.394,24.4402,24.3401,24.394,15400.0
2014-05-16 09:40:00,31.67,31.68,31.61,31.68,4800.0,24.3863,24.394,24.3401,24.394,4800.0
2014-05-16 09:45:00,31.61,31.61,31.48,31.48,9600.0,24.3401,24.3401,24.24,24.24,9600.0
2014-05-16 09:50:00,31.53,31.59,31.5,31.56,5200.0,24.2785,24.3247,24.2554,24.3016,5200.0
2014-05-16 09:55:00,31.53,31.62,31.48,31.62,22800.0,24.2785,24.3478,24.24,24.3478,22800.0
2014-05-16 10:00:00,31.62,31.71,31.58,31.63,11600.0,24.3478,24.4171,24.317,24.3555,11600.0
2014-05-16 10:05:00,31.61,31.61,31.48,31.5,6800.0,24.3401,24.3401,24.24,24.2554,6800.0
2014-05-16 10:10:00,31.5,31.61,31.5,31.6,8200.0,24.2554,24.3401,24.2554,24.3324,8200.0
2014-05-16 10:15:00,31.59,31.67,31.57,31.57,6200.0,24.3247,24.3863,24.3093,24.3093,6200.0
2014-05-16 10:20:00,31.6,31.64,31.56,31.61,21000.0,24.3324,24.3632,24.3016,24.3401,21000.0
2014-05-16 10:25:00,31.61,31.68,31.6,31.67,17400.0,24.3401,24.394,24.3324,24.3863,17400.0
2014-05-16 10:30:00,31.68,31.68,31.62,31.65,6600.0,24.394,24.394,24.3478,24.3709,6600.0
2014-05-16 10:35:00,31.63,31.68,31.63,31.66,5800.0,24.3555,24.394,24.3555,24.3786,5800.0
2014-05-16 10:40:00,31.68,31.73,31.67,31.72,6400.0,24.394,24.4325,24.3863,24.4248,6400.0
2014-05-16 10:45:00,31.73,31.75,31.69,31.74,12200.0,24.4325,24.4479,24.4017,24.4402,12200.0
2014-05-16 10:50:00,31.74,31.78,31.73,31.77,3600.0,24.4402,24.471,24.4325,24.4633,3600.0
2014-05-16 10:55:00,31.77,31.79,31.71,31.71,7600.0,24.4633,24.4787,24.4171,24.4171,7600.0
2014-05-16 11:00:00,31.74,31.74,31.66,31.73,5600.0,24.4402,24.4402,24.3786,24.4325,5600.0
2014-05-16 11:05:00,31.72,31.75,31.71,31.74,34600.0,24.4248,24.4479,24.4171,24.4402,34600.0
2014-05-16 11:10:00,31.75,31.79,31.7,31.77,13000.0,24.4479,24.4787,24.4094,24.4633,13000.0
2014-05-16 11:15:00,31.79,31.86,31.79,31.82,4800.0,24.4787,24.5326,24.4787,24.5018,4800.0
2014-05-16 11:20:00,31.84,31.87,31.8,31.87,4800.0,24.5172,24.5403,24.4864,24.5403,4800.0
2014-05-16 11:25:00,31.86,31.86,31.78,31.82,7400.0,24.5326,24.5326,24.471,24.5018,7400.0
2014-05-16 11:30:00,31.82,31.89,31.82,31.89,65400.0,24.5018,24.5557,24.5018,24.5557,65400.0
2014-05-16 11:35:00,31.86,31.88,31.84,31.85,21600.0,24.5326,24.548,24.5172,24.5249,21600.0
2014-05-16 11:40:00,31.82,31.84,31.79,31.83,8600.0,24.5018,24.5172,24.4787,24.5095,8600.0
2014-05-16 11:45:00,31.83,31.86,31.79,31.86,10200.0,24.5095,24.5326,24.4787,24.5326,10200.0
2014-05-16 11:50:00,31.86,31.97,31.85,31.85,41200.0,24.5326,24.6173,24.5249,24.5249,41200.0
2014-05-16 11:55:00,31.86,31.96,31.86,31.96,7200.0,24.5326,24.6096,24.5326,24.6096,7200.0
2014-05-16 12:00:00,31.95,31.95,31.88,31.89,8200.0,24.6019,24.6019,24.548,24.5557,8200.0
2014-05-16 12:05:00,31.9,31.94,31.86,31.88,13000.0,24.5634,24.5942,24.5326,24.548,13000.0
2014-05-16 12:10:00,31.88,31.9,31.85,31.88,10200.0,24.548,24.5634,24.5249,24.548,10200.0
2014-05-16 12:15:00,31.86,31.9,31.85,31.9,3400.0,24.5326,24.5634,24.5249,24.5634,3400.0
2014-05-16 12:20:00,31.88,31.93,31.88,31.91,9600.0,24.548,24.5865,24.548,24.5711,9600.0
2014-05-16 12:25:00,31.88,31.88,31.83,31.85,6600.0,24.548,24.548,24.5095,24.5249,6600.0
2014-05-16 12:30:00,31.83,31.9,31.82,31.88,27200.0,24.5095,24.5634,24.5018,24.548,27200.0
2014-05-16 12:35:00,31.88,31.89,31.84,31.84,4000.0,24.548,24.5557,24.5172,24.5172,4000.0
2014-05-16 12:40:00,31.85,31.85,31.8,31.8,3200.0,24.5249,24.5249,24.4864,24.4864,3200.0
2014-05-16 12:45:00,31.78,31.82,31.78,31.81,5200.0,24.471,24.5018,24.471,24.4941,5200.0
2014-05-16 12:50:00,31.81,31.82,31.81,31.81,1000.0,24.4941,24.5018,24.4941,24.4941,1000.0
2014-05-16 12:55:00,31.81,31.85,31.81,31.82,18800.0,24.4941,24.5249,24.4941,24.5018,18800.0
2014-05-16 13:00:00,31.82,31.86,31.78,31.81,26400.0,24.5018,24.5326,24.471,24.4941,26400.0
2014-05-16 13:05:00,31.82,31.82,31.79,31.81,4000.0,24.5018,24.5018,24.4787,24.4941,4000.0
2014-05-16 13:10:00,31.82,31.85,31.79,31.81,6400.0,24.5018,24.5249,24.4787,24.4941,6400.0
2014-05-16 13:15:00,31.81,31.88,31.81,31.88,15400.0,24.4941,24.548,24.4941,24.548,15400.0
2014-05-16 13:20:00,31.86,31.88,31.85,31.87,2000.0,24.5326,24.548,24.5249,24.5403,2000.0
2014-05-16 13:25:00,31.88,31.89,31.84,31.84,6800.0,24.548,24.5557,24.5172,24.5172,6800.0
2014-05-16 13:30:00,31.84,31.89,31.83,31.87,4400.0,24.5172,24.5557,24.5095,24.5403,4400.0
2014-05-16 13:35:00,31.89,31.93,31.88,31.93,8800.0,24.5557,24.5865,24.548,24.5865,8800.0
2014-05-16 13:40:00,31.93,31.93,31.88,31.9,7000.0,24.5865,24.5865,24.548,24.5634,7000.0
2014-05-16 13:45:00,31.9,31.91,31.87,31.91,4000.0,24.5634,24.5711,24.5403,24.5711,4000.0
2014-05-16 13:50:00,31.91,31.93,31.9,31.93,5800.0,24.5711,24.5865,24.5634,24.5865,5800.0
2014-05-16 13:55:00,31.92,31.92,31.89,31.89,2800.0,24.5788,24.5788,24.5557,24.5557,2800.0
2014-05-16 14:00:00,31.89,31.89,31.85,31.86,7600.0,24.5557,24.5557,24.5249,24.5326,7600.0
2014-05-16 14:05:00,31.86,31.89,31.86,31.86,2800.0,24.5326,24.5557,24.5326,24.5326,2800.0
2014-05-16 14:10:00,31.88,31.88,31.83,31.87,6200.0,24.548,24.548,24.5095,24.5403,6200.0
2014-05-16 14:15:00,31.85,31.9,31.84,31.89,7800.0,24.5249,24.5634,24.5172,24.5557,7800.0
2014-05-16 14:20:00,31.88,31.92,31.88,31.9,4400.0,24.548,24.5788,24.548,24.5634,4400.0
2014-05-16 14:25:00,31.92,31.92,31.89,31.89,2800.0,24.5788,24.5788,24.5557,24.5557,2800.0
2014-05-16 14:30:00,31.91,31.91,31.89,31.89,5200.0,24.5711,24.5711,24.5557,24.5557,5200.0
2014-05-16 14:35:00,31.91,31.91,31.89,31.9,3600.0,24.5711,24.5711,24.5557,24.5634,3600.0
2014-05-16 14:40:00,31.9,31.95,31.9,31.95,8000.0,24.5634,24.6019,24.5634,24.6019,8000.0
2014-05-16 14:45:00,31.95,31.96,31.91,31.96,6000.0,24.6019,24.6096,24.5711,24.6096,6000.0
2014-05-16 14:50:00,31.93,31.96,31.92,31.96,3400.0,24.5865,24.6096,24.5788,24.6096,3400.0
2014-05-16 14:55:00,31.96,32.0,31.95,32.0,6400.0,24.6096,24.6404,24.6019,24.6404,6400.0
2014-05-16 15:00:00,31.99,32.02,31.98,32.0,21800.0,24.6327,24.6558,24.625,24.6404,21800.0
2014-05-16 15:05:00,32.0,32.02,32.0,32.02,75800.0,24.6404,24.6558,24.6404,24.6558,75800.0
2014-05-16 15:10:00,32.01,32.04,32.0,32.02,31000.0,24.6481,24.6712,24.6404,24.6558,31000.0
2014-05-16 15:15:00,32.04,32.05,32.02,32.03,9600.0,24.6712,24.6789,24.6558,24.6635,9600.0
2014-05-16 15:20:00,32.02,32.03,32.02,32.02,11400.0,24.6558,24.6635,24.6558,24.6558,11400.0
2014-05-16 15:25:00,32.02,32.03,32.01,32.01,14800.0,24.6558,24.6635,24.6481,24.6481,14800.0
2014-05-16 15:30:00,32.01,32.02,32.01,32.01,11600.0,24.6481,24.6558,24.6481,24.6481,11600.0
2014-05-16 15:35:00,32.01,32.03,31.98,31.98,22400.0,24.6481,24.6635,24.625,24.625,22400.0
2014-05-16 15:40:00,31.98,32.0,31.97,31.99,22800.0,24.625,24.6404,24.6173,24.6327,22800.0
2014-05-16 15:45:00,31.99,31.99,31.96,31.98,22800.0,24.6327,24.6327,24.6096,24.625,22800.0
2014-05-16 15:50:00,31.98,32.02,31.97,32.01,43800.0,24.625,24.6558,24.6173,24.6481,43800.0
2014-05-16 15:55:00,32.0,32.04,31.99,32.02,58400.0,24.6404,24.6712,24.6327,24.6558,58400.0
2014-05-19 09:30:00,32.02,32.13,32.02,32.04,19800.0,24.6558,24.7405,24.6558,24.6712,19800.0
2014-05-19 09:35:00,32.04,32.08,31.99,31.99,8000.0,24.6712,24.702,24.6327,24.6327,8000.0
2014-05-19 09:40:00,31.98,32.01,31.86,31.88,13600.0,24.625,24.6481,24.5326,24.548,13600.0
2014-05-19 09:45:00,31.86,31.96,31.84,31.86,20200.0,24.5326,24.6096,24.5172,24.5326,20200.0
2014-05-19 09:50:00,31.88,31.9,31.78,31.78,11600.0,24.548,24.5634,24.471,24.471,11600.0
2014-05-19 09:55:00,31.76,31.78,31.65,31.68,16000.0,24.4556,24.471,24.3709,24.394,16000.0
2014-05-19 10:00:00,31.7,31.75,31.6,31.68,21000.0,24.4094,24.4479,24.3324,24.394,21000.0
2014-05-19 10:05:00,31.66,31.66,31.56,31.57,15800.0,24.3786,24.3786,24.3016,24.3093,15800.0
2014-05-19 10:10:00,31.58,31.6,31.5,31.59,32200.0,24.317,24.3324,24.2554,24.3247,32200.0
2014-05-19 10:15:00,31.6,31.6,31.53,31.59,56400.0,24.3324,24.3324,24.2785,24.3247,56400.0
2014-05-19 10:20:00,31.57,31.64,31.54,31.63,43000.0,24.3093,24.3632,24.2862,24.3555,43000.0
2014-05-19 10:25:00,31.63,31.7,31.6,31.68,14000.0,24.3555,24.4094,24.3324,24.394,14000.0
2014-05-19 10:30:00,31.68,31.73,31.67,31.68,17800.0,24.394,24.4325,24.3863,24.394,17800.0
2014-05-19 10:35:00,31.7,31.76,31.7,31.75,11800.0,24.4094,24.4556,24.4094,24.4479,11800.0
2014-05-19 10:40:00,31.75,31.78,31.72,31.77,18600.0,24.4479,24.471,24.4248,24.4633,18600.0
2014-05-19 10:45:00,31.75,31.78,31.73,31.73,26400.0,24.4479,24.471,24.4325,24.4325,26400.0
2014-05-19 10:50:00,31.73,31.8,31.73,31.8,4800.0,24.4325,24.4864,24.4325,24.4864,4800.0
2014-05-19 10:55:00,31.79,31.83,31.77,31.82,20600.0,24.4787,24.5095,24.4633,24.5018,20600.0
2014-05-19 11:00:00,31.8,31.82,31.79,31.82,4200.0,24.4864,24.5018,24.4787,24.5018,4200.0
2014-05-19 11:05:00,31.82,31.85,31.79,31.85,11600.0,24.5018,24.5249,24.4787,24.5249,11600.0
2014-05-19 11:10:00,31.85,31.88,31.84,31.84,19200.0,24.5249,24.548,24.5172,24.5172,19200.0
2014-05-19 11:15:00,31.84,31.86,31.82,31.86,8600.0,24.5172,24.5326,24.5018,24.5326,8600.0
2014-05-19 11:20:00,31.85,31.85,31.77,31.77,12200.0,24.5249,24.5249,24.4633,24.4633,12200.0
2014-05-19 11:25:00,31.77,31.79,31.74,31.75,50600.0,24.4633,24.4787,24.4402,24.4479,50600.0
2014-05-19 11:30:00,31.77,31.8,31.77,31.78,6800.0,24.4633,24.4864,24.4633,24.471,6800.0
2014-05-19 11:35:00,31.79,31.81,31.77,31.81,3600.0,24.4787,24.4941,24.4633,24.4941,3600.0
2014-05-19 11:40:00,31.79,31.81,31.79,31.81,5400.0,24.4787,24.4941,24.4787,24.4941,5400.0
2014-05-19 11:45:00,31.79,31.86,31.79,31.83,5200.0,24.4787,24.5326,24.4787,24.5095,5200.0
2014-05-19 11:50:00,31.82,31.84,31.81,31.83,4200.0,24.5018,24.5172,24.4941,24.5095,4200.0
2014-05-19 11:55:00,31.82,31.85,31.82,31.84,6400.0,24.5018,24.5249,24.5018,24.5172,6400.0
2014-05-19 12:00:00,31.83,31.84,31.82,31.82,2800.0,24.5095,24.5172,24.5018,24.5018,2800.0
2014-05-19 12:05:00,31.84,31.88,31.84,31.88,1800.0,24.5172,24.548,24.5172,24.548,1800.0
2014-05-19 12:10:00,31.87,31.88,31.85,31.86,6600.0,24.5403,24.548,24.5249,24.5326,6600.0
2014-05-19 12:15:00,31.87,31.87,31.85,31.86,4000.0,24.5403,24.5403,24.5249,24.5326,4000.0
2014-05-19 12:20:00,31.86,31.88,31.86,31.88,4600.0,24.5326,24.548,24.5326,24.548,4600.0
2014-05-19 12:25:00,31.9,31.92,31.89,31.91,8600.0,24.5634,24.5788,24.5557,24.5711,8600.0
2014-05-19 12:30:00,31.91,31.91,31.81,31.81,9800.0,24.5711,24.5711,24.4941,24.4941,9800.0
2014-05-19 12:35:00,31.83,31.89,31.82,31.87,71200.0,24.5095,24.5557,24.5018,24.5403,71200.0
2014-05-19 12:40:00,31.86,31.9,31.85,31.88,25400.0,24.5326,24.5634,24.5249,24.548,25400.0
2014-05-19 12:45:00,31.88,31.91,31.87,31.91,38000.0,24.548,24.5711,24.5403,24.5711,38000.0
2014-05-19 12:50:00,31.91,31.98,31.91,31.98,21000.0,24.5711,24.625,24.5711,24.625,21000.0
2014-05-19 12:55:00,31.98,31.99,31.95,31.99,31600.0,24.625,24.6327,24.6019,24.6327,31600.0
2014-05-19 13:00:00,31.99,32.04,31.96,32.03,129400.0,24.6327,24.6712,24.6096,24.6635,129400.0
2014-05-19 13:05:00,32.02,32.07,32.02,32.06,37000.0,24.6558,24.6943,24.6558,24.6866,37000.0
2014-05-19 13:10:00,32.04,32.07,32.02,32.06,10400.0,24.6712,24.6943,24.6558,24.6866,10400.0
2014-05-19 13:15:00,32.06,32.06,32.0,32.01,2000.0,24.6866,24.6866,24.6404,24.6481,2000.0
2014-05-19 13:20:00,32.01,32.05,32.01,32.04,18000.0,24.6481,24.6789,24.6481,24.6712,18000.0
2014-05-19 13:25:00,32.03,32.03,32.0,32.0,1600.0,24.6635,24.6635,24.6404,24.6404,1600.0
2014-05-19 13:30:00,32.01,32.01,31.94,31.96,18000.0,24.6481,24.6481,24.5942,24.6096,18000.0
2014-05-19 13:35:00,31.96,31.98,31.94,31.95,12200.0,24.6096,24.625,24.5942,24.6019,12200.0
2014-05-19 13:40:00,31.95,31.97,31.93,31.96,14000.0,24.6019,24.6173,24.5865,24.6096,14000.0
2014-05-19 13:45:00,31.96,31.99,31.96,31.97,11600.0,24.6096,24.6327,24.6096,24.6173,11600.0
2014-05-19 13:50:00,31.97,31.97,31.97,31.97,2800.0,24.6173,24.6173,24.6173,24.6173,2800.0
2014-05-19 13:55:00,31.96,32.02,31.96,32.01,4200.0,24.6096,24.6558,24.6096,24.6481,4200.0
2014-05-19 14:00:00,32.02,32.07,32.02,32.05,10800.0,24.6558,24.6943,24.6558,24.6789,10800.0
2014-05-19 14:05:00,32.05,32.05,32.02,32.02,3400.0,24.6789,24.6789,24.6558,24.6558,3400.0
2014-05-19 14:10:00,32.02,32.03,32.01,32.01,12600.0,24.6558,24.6635,24.6481,24.6481,12600.0
2014-05-19 14:15:00,32.02,32.02,32.0,32.0,4400.0,24.6558,24.6558,24.6404,24.6404,4400.0
2014-05-19 14:20:00,32.01,32.03,32.01,32.03,5600.0,24.6481,24.6635,24.6481,24.6635,5600.0
2014-05-19 14:25:00,32.02,32.04,32.01,32.04,9400.0,24.6558,24.6712,24.6481,24.6712,9400.0
2014-05-19 14:30:00,32.03,32.06,32.02,32.05,22600.0,24.6635,24.6866,24.6558,24.6789,22600.0
2014-05-19 14:35:00,32.06,32.1,32.06,32.1,8800.0,24.6866,24.7174,24.6866,24.7174,8800.0
2014-05-19 14:40:00,32.1,32.13,32.1,32.13,3000.0,24.7174,24.7405,24.7174,24.7405,3000.0
2014-05-19 14:45:00,32.13,32.15,32.13,32.15,5800.0,24.7405,24.7559,24.7405,24.7559,5800.0
2014-05-19 14:50:00,32.14,32.15,32.14,32.14,5200.0,24.7482,24.7559,24.7482,24.7482,5200.0
2014-05-19 14:55:00,32.14,32.14,32.11,32.11,7600.0,24.7482,24.7482,24.7251,24.7251,7600.0
2014-05-19 15:00:00,32.12,32.13,32.11,32.13,5400.0,24.7328,24.7405,24.7251,24.7405,5400.0
2014-05-19 15:05:00,32.13,32.17,32.13,32.17,12200.0,24.7405,24.7713,24.7405,24.7713,12200.0
2014-05-19 15:10:00,32.18,32.2,32.16,32.16,22200.0,24.779,24.7944,24.7636,24.7636,22200.0
2014-05-19 15:15:00,32.15,32.16,32.14,32.16,9000.0,24.7559,24.7636,24.7482,24.7636,9000.0
2014-05-19 15:20:00,32.15,32.18,32.13,32.16,20600.0,24.7559,24.779,24.7405,24.7636,20600.0
2014-05-19 15:25:00,32.16,32.19,32.16,32.19,8000.0,24.7636,24.7867,24.7636,24.7867,8000.0
2014-05-19 15:30:00,32.19,32.26,32.19,32.26,36000.0,24.7867,24.8406,24.7867,24.8406,36000.0
2014-05-19 15:35:00,32.26,32.26,32.22,32.23,22400.0,24.8406,24.8406,24.8098,24.8175,22400.0
2014-05-19 15:40:00,32.23,32.26,32.23,32.26,19400.0,24.8175,24.8406,24.8175,24.8406,19400.0
2014-05-19 15:45:00,32.26,32.27,32.24,32.24,41800.0,24.8406,24.8483,24.8252,24.8252,41800.0
2014-05-19 15:50:00,32.25,32.25,32.23,32.24,29200.0,24.8329,24.8329,24.8175,24.8252,29200.0
2014-05-19 15:55:00,32.24,32.25,32.2,32.2,83000.0,24.8252,24.8329,24.7944,24.7944,83000.0
2014-05-20 09:30:00,32.13,32.22,31.85,31.85,27200.0,24.7405,24.8098,24.5249,24.5249,27200.0
2014-05-20 09:35:00,31.94,31.94,31.79,31.82,15800.0,24.5942,24.5942,24.4787,24.5018,15800.0
2014-05-20 09:40:00,31.82,31.84,31.75,31.78,56800.0,24.5018,24.5172,24.4479,24.471,56800.0
2014-05-20 09:45:00,31.75,31.89,31.75,31.85,44400.0,24.4479,24.5557,24.4479,24.5249,44400.0
2014-05-20 09:50:00,31.85,31.89,31.83,31.85,29000.0,24.5249,24.5557,24.5095,24.5249,29000.0
2014-05-20 09:55:00,31.83,31.91,31.83,31.9,18200.0,24.5095,24.5711,24.5095,24.5634,18200.0
2014-05-20 10:00:00,31.9,31.9,31.83,31.85,28800.0,24.5634,24.5634,24.5095,24.5249,28800.0
2014-05-20 10:05:00,31.85,31.86,31.8,31.83,36400.0,24.5249,24.5326,24.4864,24.5095,36400.0
2014-05-20 10:10:00,31.83,31.9,31.82,31.88,9400.0,24.5095,24.5634,24.5018,24.548,9400.0
2014-05-20 10:15:00,31.9,31.99,31.88,31.99,22000.0,24.5634,24.6327,24.548,24.6327,22000.0
2014-05-20 10:20:00,31.99,32.02,31.95,31.95,20400.0,24.6327,24.6558,24.6019,24.6019,20400.0
2014-05-20 10:25:00,31.97,32.0,31.91,31.91,34800.0,24.6173,24.6404,24.5711,24.5711,34800.0
2014-05-20 10:30:00,31.91,31.98,31.9,31.98,12800.0,24.5711,24.625,24.5634,24.625,12800.0
2014-05-20 10:35:00,31.98,32.02,31.96,32.0,25200.0,24.625,24.6558,24.6096,24.6404,25200.0
2014-05-20 10:40:00,31.97,32.02,31.96,32.02,4200.0,24.6173,24.6558,24.6096,24.6558,4200.0
2014-05-20 10:45:00,32.0,32.01,31.95,32.0,19800.0,24.6404,24.6481,24.6019,24.6404,19800.0
2014-05-20 10:50:00,31.99,31.99,31.97,31.98,12000.0,24.6327,24.6327,24.6173,24.625,12000.0
2014-05-20 10:55:00,31.98,32.08,31.98,32.03,20200.0,24.625,24.702,24.625,24.6635,20200.0
2014-05-20 11:00:00,32.03,32.04,31.98,32.02,10800.0,24.6635,24.6712,24.625,24.6558,10800.0
2014-05-20 11:05:00,32.01,32.06,32.0,32.06,4800.0,24.6481,24.6866,24.6404,24.6866,4800.0
2014-05-20 11:10:00,32.04,32.08,32.03,32.06,17800.0,24.6712,24.702,24.6635,24.6866,17800.0
2014-05-20 11:15:00,32.06,32.06,32.01,32.02,25400.0,24.6866,24.6866,24.6481,24.6558,25400.0
2014-05-20 11:20:00,32.04,32.05,32.0,32.05,35400.0,24.6712,24.6789,24.6404,24.6789,35400.0
2014-05-20 11:25:00,32.04,32.06,32.02,32.02,9800.0,24.6712,24.6866,24.6558,24.6558,9800.0
2014-05-20 11:30:00,32.02,32.02,31.99,32.02,10200.0,24.6558,24.6558,24.6327,24.6558,10200.0
2014-05-20 11:35:00,32.02,32.04,32.0,32.01,16000.0,24.6558,24.6712,24.6404,24.6481,16000.0
2014-05-20 11:40:00,32.01,32.1,32.01,32.1,15600.0,24.6481,24.7174,24.6481,24.7174,15600.0
2014-05-20 11:45:00,32.08,32.14,32.08,32.13,15000.0,24.702,24.7482,24.702,24.7405,15000.0
2014-05-20 11:50:00,32.12,32.12,32.07,32.07,14200.0,24.7328,24.7328,24.6943,24.6943,14200.0
2014-05-20 11:55:00,32.08,32.1,32.04,32.05,37200.0,24.702,24.7174,24.6712,24.6789,37200.0
2014-05-20 12:00:00,32.04,32.05,31.95,31.95,13800.0,24.6712,24.6789,24.6019,24.6019,13800.0
2014-05-20 12:05:00,31.94,31.99,31.92,31.98,6000.0,24.5942,24.6327,24.5788,24.625,6000.0
2014-05-20 12:10:00,31.96,31.97,31.9,31.91,39800.0,24.6096,24.6173,24.5634,24.5711,39800.0
2014-05-20 12:15:00,31.9,31.93,31.86,31.92,19600.0,24.5634,24.5865,24.5326,24.5788,19600.0
2014-05-20 12:20:00,31.93,31.93,31.9,31.9,5000.0,24.5865,24.5865,24.5634,24.5634,5000.0
2014-05-20 12:25:00,31.9,31.9,31.85,31.86,7400.0,24.5634,24.5634,24.5249,24.5326,7400.0
2014-05-20 12:30:00,31.86,31.91,31.84,31.87,13000.0,24.5326,24.5711,24.5172,24.5403,13000.0
2014-05-20 12:35:00,31.85,31.86,31.82,31.86,7600.0,24.5249,24.5326,24.5018,24.5326,7600.0
2014-05-20 12:40:00,31.85,31.85,31.8,31.85,8000.0,24.5249,24.5249,24.4864,24.5249,8000.0
2014-05-20 12:45:00,31.85,31.85,31.81,31.81,8400.0,24.5249,24.5249,24.4941,24.4941,8400.0
2014-05-20 12:50:00,31.83,31.88,31.83,31.88,8600.0,24.5095,24.548,24.5095,24.548,8600.0
2014-05-20 12:55:00,31.88,31.88,31.77,31.81,19600.0,24.548,24.548,24.4633,24.4941,19600.0
2014-05-20 13:00:00,31.81,31.81,31.72,31.75,15200.0,24.4941,24.4941,24.4248,24.4479,15200.0
2014-05-20 13:05:00,31.75,31.76,31.7,31.71,10200.0,24.4479,24.4556,24.4094,24.4171,10200.0
2014-05-20 13:10:00,31.7,31.78,31.7,31.77,10800.0,24.4094,24.471,24.4094,24.4633,10800.0
2014-05-20 13:15:00,31.77,31.79,31.71,31.79,20000.0,24.4633,24.4787,24.4171,24.4787,20000.0
2014-05-20 13:20:00,31.79,31.83,31.75,31.82,14600.0,24.4787,24.5095,24.4479,24.5018,14600.0
2014-05-20 13:25:00,31.83,31.87,31.82,31.85,9400.0,24.5095,24.5403,24.5018,24.5249,9400.0
2014-05-20 13:30:00,31.86,31.86,31.83,31.85,3200.0,24.5326,24.5326,24.5095,24.5249,3200.0
2014-05-20 13:35:00,31.84,31.84,31.81,31.82,12000.0,24.5172,24.5172,24.4941,24.5018,12000.0
2014-05-20 13:40:00,31.8,31.82,31.77,31.77,9600.0,24.4864,24.5018,24.4633,24.4633,9600.0
2014-05-20 13:45:00,31.8,31.82,31.74,31.74,12000.0,24.4864,24.5018,24.4402,24.4402,12000.0
2014-05-20 13:50:00,31.74,31.8,31.74,31.78,17000.0,24.4402,24.4864,24.4402,24.471,17000.0
2014-05-20 13:55:00,31.78,31.83,31.78,31.82,11200.0,24.471,24.5095,24.471,24.5018,11200.0
2014-05-20 14:00:00,31.83,31.84,31.81,31.83,18800.0,24.5095,24.5172,24.4941,24.5095,18800.0
2014-05-20 14:05:00,31.83,31.85,31.81,31.83,9600.0,24.5095,24.5249,24.4941,24.5095,9600.0
2014-05-20 14:10:00,31.82,31.84,31.81,31.82,20400.0,24.5018,24.5172,24.4941,24.5018,20400.0
2014-05-20 14:15:00,31.82,31.83,31.78,31.79,35400.0,24.5018,24.5095,24.471,24.4787,35400.0
2014-05-20 14:20:00,31.79,31.8,31.78,31.79,15600.0,24.4787,24.4864,24.471,24.4787,15600.0
2014-05-20 14:25:00,31.78,31.8,31.77,31.78,16000.0,24.471,24.4864,24.4633,24.471,16000.0
2014-05-20 14:30:00,31.79,31.79,31.74,31.77,28600.0,24.4787,24.4787,24.4402,24.4633,28600.0
2014-05-20 14:35:00,31.75,31.76,31.74,31.74,14800.0,24.4479,24.4556,24.4402,24.4402,14800.0
2014-05-20 14:40:00,31.75,31.78,31.74,31.78,18000.0,24.4479,24.471,24.4402,24.471,18000.0
2014-05-20 14:45:00,31.78,31.81,31.77,31.8,17400.0,24.471,24.4941,24.4633,24.4864,17400.0
2014-05-20 14:50:00,31.8,31.81,31.79,31.8,19200.0,24.4864,24.4941,24.4787,24.4864,19200.0
2014-05-20 14:55:00,31.8,31.83,31.8,31.83,26600.0,24.4864,24.5095,24.4864,24.5095,26600.0
2014-05-20 15:00:00,31.82,31.82,31.77,31.79,106600.0,24.5018,24.5018,24.4633,24.4787,106600.0
2014-05-20 15:05:00,31.8,31.81,31.78,31.8,13200.0,24.4864,24.4941,24.471,24.4864,13200.0
2014-05-20 15:10:00,31.8,31.8,31.77,31.77,11800.0,24.4864,24.4864,24.4633,24.4633,11800.0
2014-05-20 15:15:00,31.77,31.79,31.77,31.79,31600.0,24.4633,24.4787,24.4633,24.4787,31600.0
2014-05-20 15:20:00,31.78,31.79,31.76,31.76,74600.0,24.471,24.4787,24.4556,24.4556,74600.0
2014-05-20 15:25:00,31.76,31.79,31.75,31.75,21200.0,24.4556,24.4787,24.4479,24.4479,21200.0
2014-05-20 15:30:00,31.75,31.77,31.75,31.76,32000.0,24.4479,24.4633,24.4479,24.4556,32000.0
2014-05-20 15:35:00,31.77,31.78,31.75,31.77,50000.0,24.4633,24.471,24.4479,24.4633,50000.0
2014-05-20 15:40:00,31.77,31.8,31.77,31.78,27000.0,24.4633,24.4864,24.4633,24.471,27000.0
2014-05-20 15:45:00,31.78,31.79,31.74,31.75,33000.0,24.471,24.4787,24.4402,24.4479,33000.0
2014-05-20 15:50:00,31.75,31.75,31.72,31.73,54600.0,24.4479,24.4479,24.4248,24.4325,54600.0
2014-05-20 15:55:00,31.73,31.74,31.69,31.7,73200.0,24.4325,24.4402,24.4017,24.4094,73200.0
2014-05-21 09:30:00,31.91,32.08,31.77,31.77,51200.0,24.5711,24.702,24.4633,24.4633,51200.0
2014-05-21 09:35:00,31.77,32.0,31.76,31.87,59800.0,24.4633,24.6404,24.4556,24.5403,59800.0
2014-05-21 09:40:00,31.88,32.15,31.87,32.03,118000.0,24.548,24.7559,24.5403,24.6635,118000.0
2014-05-21 09:45:00,32.02,32.15,32.0,32.05,84000.0,24.6558,24.7559,24.6404,24.6789,84000.0
2014-05-21 09:50:00,32.05,32.19,32.05,32.13,145400.0,24.6789,24.7867,24.6789,24.7405,145400.0
2014-05-21 09:55:00,32.16,32.21,32.12,32.21,39600.0,24.7636,24.8021,24.7328,24.8021,39600.0
2014-05-21 10:00:00,32.17,32.22,32.16,32.18,16800.0,24.7713,24.8098,24.7636,24.779,16800.0
2014-05-21 10:05:00,32.16,32.21,32.12,32.13,18000.0,24.7636,24.8021,24.7328,24.7405,18000.0
2014-05-21 10:10:00,32.1,32.2,32.09,32.15,41400.0,24.7174,24.7944,24.7097,24.7559,41400.0
2014-05-21 10:15:00,32.14,32.21,32.13,32.19,70800.0,24.7482,24.8021,24.7405,24.7867,70800.0
2014-05-21 10:20:00,32.19,32.19,32.08,32.11,14200.0,24.7867,24.7867,24.702,24.7251,14200.0
2014-05-21 10:25:00,32.12,32.18,32.1,32.18,9800.0,24.7328,24.779,24.7174,24.779,9800.0
2014-05-21 10:30:00,32.18,32.2,32.12,32.12,14600.0,24.779,24.7944,24.7328,24.7328,14600.0
2014-05-21 10:35:00,32.13,32.16,32.12,32.15,72400.0,24.7405,24.7636,24.7328,24.7559,72400.0
2014-05-21 10:40:00,32.14,32.18,32.13,32.16,44600.0,24.7482,24.779,24.7405,24.7636,44600.0
2014-05-21 10:45:00,32.15,32.17,32.13,32.14,25400.0,24.7559,24.7713,24.7405,24.7482,25400.0
2014-05-21 10:50:00,32.13,32.15,32.12,32.13,40000.0,24.7405,24.7559,24.7328,24.7405,40000.0
2014-05-21 10:55:00,32.14,32.21,32.12,32.13,70200.0,24.7482,24.8021,24.7328,24.7405,70200.0
2014-05-21 11:00:00,32.13,32.17,32.1,32.12,51200.0,24.7405,24.7713,24.7174,24.7328,51200.0
2014-05-21 11:05:00,32.12,32.2,32.1,32.14,41000.0,24.7328,24.7944,24.7174,24.7482,41000.0
2014-05-21 11:10:00,32.13,32.19,32.13,32.13,16400.0,24.7405,24.7867,24.7405,24.7405,16400.0
2014-05-21 11:15:00,32.13,32.19,32.13,32.13,35600.0,24.7405,24.7867,24.7405,24.7405,35600.0
2014-05-21 11:20:00,32.13,32.15,32.09,32.09,80800.0,24.7405,24.7559,24.7097,24.7097,80800.0
2014-05-21 11:25:00,32.09,32.12,32.04,32.12,40600.0,24.7097,24.7328,24.6712,24.7328,40600.0
2014-05-21 11:30:00,32.1,32.13,32.07,32.12,32600.0,24.7174,24.7405,24.6943,24.7328,32600.0
2014-05-21 11:35:00,32.14,32.15,32.1,32.11,19400.0,24.7482,24.7559,24.7174,24.7251,19400.0
2014-05-21 11:40:00,32.12,32.12,32.05,32.06,25200.0,24.7328,24.7328,24.6789,24.6866,25200.0
2014-05-21 11:45:00,32.05,32.05,31.92,31.95,41600.0,24.6789,24.6789,24.5788,24.6019,41600.0
2014-05-21 11:50:00,31.95,32.02,31.95,32.02,33400.0,24.6019,24.6558,24.6019,24.6558,33400.0
2014-05-21 11:55:00,32.02,32.08,32.02,32.08,39000.0,24.6558,24.702,24.6558,24.702,39000.0
2014-05-21 12:00:00,32.07,32.08,31.98,31.99,17600.0,24.6943,24.702,24.625,24.6327,17600.0
2014-05-21 12:05:00,31.99,32.01,31.98,31.99,15200.0,24.6327,24.6481,24.625,24.6327,15200.0
2014-05-21 12:10:00,31.98,32.02,31.98,32.01,10600.0,24.625,24.6558,24.625,24.6481,10600.0
2014-05-21 12:15:00,32.02,32.02,31.98,31.98,12800.0,24.6558,24.6558,24.625,24.625,12800.0
2014-05-21 12:20:00,31.99,31.99,31.97,31.97,35200.0,24.6327,24.6327,24.6173,24.6173,35200.0
2014-05-21 12:25:00,31.96,31.96,31.93,31.95,21800.0,24.6096,24.6096,24.5865,24.6019,21800.0
2014-05-21 12:30:00,31.94,31.95,31.82,31.82,16000.0,24.5942,24.6019,24.5018,24.5018,16000.0
2014-05-21 12:35:00,31.83,31.91,31.83,31.91,15800.0,24.5095,24.5711,24.5095,24.5711,15800.0
2014-05-21 12:40:00,31.9,31.95,31.88,31.95,61800.0,24.5634,24.6019,24.548,24.6019,61800.0
2014-05-21 12:45:00,31.95,31.95,31.89,31.93,21400.0,24.6019,24.6019,24.5557,24.5865,21400.0
2014-05-21 12:50:00,31.93,32.04,31.93,32.01,21000.0,24.5865,24.6712,24.5865,24.6481,21000.0
2014-05-21 12:55:00,32.02,32.05,31.98,31.98,19000.0,24.6558,24.6789,24.625,24.625,19000.0
2014-05-21 13:00:00,32.0,32.0,31.96,31.98,18600.0,24.6404,24.6404,24.6096,24.625,18600.0
2014-05-21 13:05:00,31.98,31.98,31.97,31.98,21200.0,24.625,24.625,24.6173,24.625,21200.0
2014-05-21 13:10:00,31.99,32.05,31.98,32.02,10800.0,24.6327,24.6789,24.625,24.6558,10800.0
2014-05-21 13:15:00,32.02,32.11,32.02,32.1,19600.0,24.6558,24.7251,24.6558,24.7174,19600.0
2014-05-21 13:20:00,32.1,32.13,32.06,32.11,26000.0,24.7174,24.7405,24.6866,24.7251,26000.0
2014-05-21 13:25:00,32.12,32.15,32.11,32.12,19800.0,24.7328,24.7559,24.7251,24.7328,19800.0
2014-05-21 13:30:00,32.13,32.14,32.11,32.12,18800.0,24.7405,24.7482,24.7251,24.7328,18800.0
2014-05-21 13:35:00,32.13,32.13,32.0,32.0,29000.0,24.7405,24.7405,24.6404,24.6404,29000.0
2014-05-21 13:40:00,31.99,32.0,31.94,31.97,17200.0,24.6327,24.6404,24.5942,24.6173,17200.0
2014-05-21 13:45:00,31.96,32.0,31.93,32.0,15600.0,24.6096,24.6404,24.5865,24.6404,15600.0
2014-05-21 13:50:00,32.0,32.02,31.99,32.02,24000.0,24.6404,24.6558,24.6327,24.6558,24000.0
2014-05-21 13:55:00,32.02,32.05,32.0,32.02,79600.0,24.6558,24.6789,24.6404,24.6558,79600.0
2014-05-21 14:00:00,32.02,32.06,31.98,31.99,61000.0,24.6558,24.6866,24.625,24.6327,61000.0
2014-05-21 14:05:00,32.0,32.03,31.9,31.91,30200.0,24.6404,24.6635,24.5634,24.5711,30200.0
2014-05-21 14:10:00,31.91,31.91,31.82,31.88,72400.0,24.5711,24.5711,24.5018,24.548,72400.0
2014-05-21 14:15:00,31.89,31.95,31.87,31.95,37000.0,24.5557,24.6019,24.5403,24.6019,37000.0
2014-05-21 14:20:00,31.93,31.93,31.87,31.93,36600.0,24.5865,24.5865,24.5403,24.5865,36600.0
2014-05-21 14:25:00,31.93,31.96,31.93,31.95,26800.0,24.5865,24.6096,24.5865,24.6019,26800.0
2014-05-21 14:30:00,31.95,31.96,31.93,31.95,24600.0,24.6019,24.6096,24.5865,24.6019,24600.0
2014-05-21 14:35:00,31.95,32.0,31.95,31.97,43800.0,24.6019,24.6404,24.6019,24.6173,43800.0
2014-05-21 14:40:00,31.96,31.97,31.86,31.88,40800.0,24.6096,24.6173,24.5326,24.548,40800.0
2014-05-21 14:45:00,31.88,31.92,31.86,31.92,40800.0,24.548,24.5788,24.5326,24.5788,40800.0
2014-05-21 14:50:00,31.92,31.95,31.86,31.9,42200.0,24.5788,24.6019,24.5326,24.5634,42200.0
2014-05-21 14:55:00,31.91,31.96,31.91,31.95,27400.0,24.5711,24.6096,24.5711,24.6019,27400.0
2014-05-21 15:00:00,31.95,31.99,31.95,31.98,46400.0,24.6019,24.6327,24.6019,24.625,46400.0
2014-05-21 15:05:00,31.98,32.02,31.98,31.99,43200.0,24.625,24.6558,24.625,24.6327,43200.0
2014-05-21 15:10:00,31.99,32.01,31.92,31.92,49600.0,24.6327,24.6481,24.5788,24.5788,49600.0
2014-05-21 15:15:00,31.93,31.97,31.92,31.94,35400.0,24.5865,24.6173,24.5788,24.5942,35400.0
2014-05-21 15:20:00,31.95,31.98,31.93,31.98,27000.0,24.6019,24.625,24.5865,24.625,27000.0
2014-05-21 15:25:00,31.99,31.99,31.9,31.92,52400.0,24.6327,24.6327,24.5634,24.5788,52400.0
2014-05-21 15:30:00,31.92,31.95,31.92,31.95,42200.0,24.5788,24.6019,24.5788,24.6019,42200.0
2014-05-21 15:35:00,31.95,32.0,31.94,32.0,73200.0,24.6019,24.6404,24.5942,24.6404,73200.0
2014-05-21 15:40:00,31.99,32.0,31.91,31.91,67600.0,24.6327,24.6404,24.5711,24.5711,67600.0
2014-05-21 15:45:00,31.92,31.94,31.89,31.93,102000.0,24.5788,24.5942,24.5557,24.5865,102000.0
2014-05-21 15:50:00,31.94,31.94,31.9,31.91,140800.0,24.5942,24.5942,24.5634,24.5711,140800.0
2014-05-21 15:55:00,31.9,31.93,31.82,31.9,216200.0,24.5634,24.5865,24.5018,24.5634,216200.0
2014-05-22 09:30:00,33.83,34.12,33.5,33.8,584200.0,26.0495,26.2728,25.7954,26.0264,584200.0
2014-05-22 09:35:00,33.77,34.24,33.75,34.1,409600.0,26.0033,26.3652,25.9879,26.2574,409600.0
2014-05-22 09:40:00,34.08,34.35,34.06,34.15,245000.0,26.242,26.4499,26.2266,26.2959,245000.0
2014-05-22 09:45:00,34.13,34.24,33.96,34.2,246800.0,26.2805,26.3652,26.1496,26.3344,246800.0
2014-05-22 09:50:00,34.21,34.42,34.19,34.26,193200.0,26.3421,26.5038,26.3267,26.3806,193200.0
2014-05-22 09:55:00,34.26,34.38,34.19,34.27,172200.0,26.3806,26.473,26.3267,26.3883,172200.0
2014-05-22 10:00:00,34.27,34.5,34.27,34.47,306600.0,26.3883,26.5654,26.3883,26.5423,306600.0
2014-05-22 10:05:00,34.48,34.49,34.11,34.17,194600.0,26.55,26.5577,26.2651,26.3113,194600.0
2014-05-22 10:10:00,34.19,34.32,34.17,34.2,109600.0,26.3267,26.4268,26.3113,26.3344,109600.0
2014-05-22 10:15:00,34.21,34.23,34.03,34.13,107600.0,26.3421,26.3575,26.2035,26.2805,107600.0
2014-05-22 10:20:00,34.13,34.25,34.1,34.25,67200.0,26.2805,26.3729,26.2574,26.3729,67200.0
2014-05-22 10:25:00,34.24,34.27,34.06,34.13,60000.0,26.3652,26.3883,26.2266,26.2805,60000.0
2014-05-22 10:30:00,34.14,34.31,34.13,34.24,59600.0,26.2882,26.4191,26.2805,26.3652,59600.0
2014-05-22 10:35:00,34.24,34.31,34.17,34.31,45800.0,26.3652,26.4191,26.3113,26.4191,45800.0
2014-05-22 10:40:00,34.32,34.35,34.29,34.33,62400.0,26.4268,26.4499,26.4037,26.4345,62400.0
2014-05-22 10:45:00,34.33,34.34,34.25,34.26,41200.0,26.4345,26.4422,26.3729,26.3806,41200.0
2014-05-22 10:50:00,34.27,34.58,34.27,34.47,156800.0,26.3883,26.627,26.3883,26.5423,156800.0
2014-05-22 10:55:00,34.47,34.55,34.37,34.37,63200.0,26.5423,26.6039,26.4653,26.4653,63200.0
2014-05-22 11:00:00,34.37,34.44,34.35,34.38,91000.0,26.4653,26.5192,26.4499,26.473,91000.0
2014-05-22 11:05:00,34.38,34.49,34.38,34.49,93000.0,26.473,26.5577,26.473,26.5577,93000.0
2014-05-22 11:10:00,34.49,34.49,34.38,34.42,44400.0,26.5577,26.5577,26.473,26.5038,44400.0
2014-05-22 11:15:00,34.42,34.5,34.39,34.48,48600.0,26.5038,26.5654,26.4807,26.55,48600.0
2014-05-22 11:20:00,34.49,34.52,34.47,34.5,96200.0,26.5577,26.5808,26.5423,26.5654,96200.0
2014-05-22 11:25:00,34.5,34.61,34.49,34.59,159000.0,26.5654,26.6501,26.5577,26.6347,159000.0
2014-05-22 11:30:00,34.6,34.62,34.5,34.52,69400.0,26.6424,26.6578,26.5654,26.5808,69400.0
2014-05-22 11:35:00,34.52,34.57,34.45,34.48,41000.0,26.5808,26.6193,26.5269,26.55,41000.0
2014-05-22 11:40:00,34.47,34.52,34.46,34.49,29200.0,26.5423,26.5808,26.5346,26.5577,29200.0
2014-05-22 11:45:00,34.49,34.74,34.48,34.59,143000.0,26.5577,26.7502,26.55,26.6347,143000.0
2014-05-22 11:50:00,34.59,34.59,34.52,34.54,26400.0,26.6347,26.6347,26.5808,26.5962,26400.0
2014-05-22 11:55:00,34.55,34.58,34.54,34.54,23000.0,26.6039,26.627,26.5962,26.5962,23000.0
2014-05-22 12:00:00,34.54,34.56,34.49,34.55,18200.0,26.5962,26.6116,26.5577,26.6039,18200.0
2014-05-22 12:05:00,34.54,34.56,34.48,34.56,35400.0,26.5962,26.6116,26.55,26.6116,35400.0
2014-05-22 12:10:00,34.57,34.57,34.49,34.49,41000.0,26.6193,26.6193,26.5577,26.5577,41000.0
2014-05-22 12:15:00,34.49,34.49,34.4,34.4,13400.0,26.5577,26.5577,26.4884,26.4884,13400.0
2014-05-22 12:20:00,34.39,34.49,34.33,34.41,52200.0,26.4807,26.5577,26.4345,26.4961,52200.0
2014-05-22 12:25:00,34.41,34.52,34.39,34.52,27600.0,26.4961,26.5808,26.4807,26.5808,27600.0
2014-05-22 12:30:00,34.51,34.52,34.41,34.42,14400.0,26.5731,26.5808,26.4961,26.5038,14400.0
2014-05-22 12:35:00,34.42,34.53,34.41,34.52,42200.0,26.5038,26.5885,26.4961,26.5808,42200.0
2014-05-22 12:40:00,34.52,34.6,34.49,34.57,23600.0,26.5808,26.6424,26.5577,26.6193,23600.0
2014-05-22 12:45:00,34.57,34.65,34.57,34.6,40000.0,26.6193,26.6809,26.6193,26.6424,40000.0
2014-05-22 12:50:00,34.6,34.6,34.48,34.48,46400.0,26.6424,26.6424,26.55,26.55,46400.0
2014-05-22 12:55:00,34.48,34.49,34.41,34.46,32400.0,26.55,26.5577,26.4961,26.5346,32400.0
2014-05-22 13:00:00,34.48,34.53,34.48,34.49,27600.0,26.55,26.5885,26.55,26.5577,27600.0
2014-05-22 13:05:00,34.48,34.49,34.44,34.49,38600.0,26.55,26.5577,26.5192,26.5577,38600.0
2014-05-22 13:10:00,34.49,34.53,34.43,34.49,49200.0,26.5577,26.5885,26.5115,26.5577,49200.0
2014-05-22 13:15:00,34.49,34.51,34.45,34.51,23200.0,26.5577,26.5731,26.5269,26.5731,23200.0
2014-05-22 13:20:00,34.5,34.5,34.45,34.46,42000.0,26.5654,26.5654,26.5269,26.5346,42000.0
2014-05-22 13:25:00,34.47,34.52,34.45,34.52,33400.0,26.5423,26.5808,26.5269,26.5808,33400.0
2014-05-22 13:30:00,34.5,34.5,34.46,34.48,42000.0,26.5654,26.5654,26.5346,26.55,42000.0
2014-05-22 13:35:00,34.48,34.59,34.48,34.56,44400.0,26.55,26.6347,26.55,26.6116,44400.0
2014-05-22 13:40:00,34.55,34.55,34.49,34.5,27400.0,26.6039,26.6039,26.5577,26.5654,27400.0
2014-05-22 13:45:00,34.5,34.54,34.44,34.46,87400.0,26.5654,26.5962,26.5192,26.5346,87400.0
2014-05-22 13:50:00,34.46,34.48,34.43,34.47,88600.0,26.5346,26.55,26.5115,26.5423,88600.0
2014-05-22 13:55:00,34.46,34.47,34.42,34.45,76400.0,26.5346,26.5423,26.5038,26.5269,76400.0
2014-05-22 14:00:00,34.45,34.45,34.41,34.41,44600.0,26.5269,26.5269,26.4961,26.4961,44600.0
2014-05-22 14:05:00,34.4,34.44,34.34,34.42,85200.0,26.4884,26.5192,26.4422,26.5038,85200.0
2014-05-22 14:10:00,34.42,34.49,34.38,34.48,52200.0,26.5038,26.5577,26.473,26.55,52200.0
2014-05-22 14:15:00,34.47,34.48,34.37,34.38,84200.0,26.5423,26.55,26.4653,26.473,84200.0
2014-05-22 14:20:00,34.38,34.4,34.33,34.33,124200.0,26.473,26.4884,26.4345,26.4345,124200.0
2014-05-22 14:25:00,34.33,34.35,34.21,34.24,127400.0,26.4345,26.4499,26.3421,26.3652,127400.0
2014-05-22 14:30:00,34.24,34.32,34.21,34.27,75200.0,26.3652,26.4268,26.3421,26.3883,75200.0
2014-05-22 14:35:00,34.27,34.27,34.13,34.13,105800.0,26.3883,26.3883,26.2805,26.2805,105800.0
2014-05-22 14:40:00,34.15,34.19,34.13,34.18,78200.0,26.2959,26.3267,26.2805,26.319,78200.0
2014-05-22 14:45:00,34.17,34.19,34.13,34.18,55000.0,26.3113,26.3267,26.2805,26.319,55000.0
2014-05-22 14:50:00,34.18,34.24,34.17,34.17,68600.0,26.319,26.3652,26.3113,26.3113,68600.0
2014-05-22 14:55:00,34.17,34.21,34.08,34.09,69800.0,26.3113,26.3421,26.242,26.2497,69800.0
2014-05-22 15:00:00,34.11,34.28,34.1,34.27,88000.0,26.2651,26.396,26.2574,26.3883,88000.0
2014-05-22 15:05:00,34.27,34.27,34.19,34.26,35600.0,26.3883,26.3883,26.3267,26.3806,35600.0
2014-05-22 15:10:00,34.26,34.3,34.24,34.25,35600.0,26.3806,26.4114,26.3652,26.3729,35600.0
2014-05-22 15:15:00,34.24,34.31,34.2,34.26,47200.0,26.3652,26.4191,26.3344,26.3806,47200.0
2014-05-22 15:20:00,34.26,34.27,34.23,34.27,52400.0,26.3806,26.3883,26.3575,26.3883,52400.0
2014-05-22 15:25:00,34.27,34.32,34.25,34.29,65400.0,26.3883,26.4268,26.3729,26.4037,65400.0
2014-05-22 15:30:00,34.29,34.33,34.28,34.32,54600.0,26.4037,26.4345,26.396,26.4268,54600.0
2014-05-22 15:35:00,34.32,34.44,34.32,34.42,115000.0,26.4268,26.5192,26.4268,26.5038,115000.0
2014-05-22 15:40:00,34.42,34.44,34.41,34.42,160600.0,26.5038,26.5192,26.4961,26.5038,160600.0
2014-05-22 15:45:00,34.42,34.42,34.36,34.38,117200.0,26.5038,26.5038,26.4576,26.473,117200.0
2014-05-22 15:50:00,34.38,34.5,34.38,34.49,256400.0,26.473,26.5654,26.473,26.5577,256400.0
2014-05-22 15:55:00,34.49,34.52,34.46,34.47,231800.0,26.5577,26.5808,26.5346,26.5423,231800.0
2014-05-23 09:30:00,34.39,34.45,34.3,34.34,47000.0,26.4807,26.5269,26.4114,26.4422,47000.0
2014-05-23 09:35:00,34.34,34.38,34.27,34.34,58600.0,26.4422,26.473,26.3883,26.4422,58600.0
2014-05-23 09:40:00,34.37,34.38,34.18,34.18,54400.0,26.4653,26.473,26.319,26.319,54400.0
2014-05-23 09:45:00,34.18,34.25,34.06,34.07,66600.0,26.319,26.3729,26.2266,26.2343,66600.0
2014-05-23 09:50:00,34.08,34.18,34.0,34.13,56200.0,26.242,26.319,26.1804,26.2805,56200.0
2014-05-23 09:55:00,34.13,34.15,34.01,34.05,54600.0,26.2805,26.2959,26.1881,26.2189,54600.0
2014-05-23 10:00:00,34.06,34.18,34.02,34.17,31400.0,26.2266,26.319,26.1958,26.3113,31400.0
2014-05-23 10:05:00,34.15,34.17,34.02,34.07,33800.0,26.2959,26.3113,26.1958,26.2343,33800.0
2014-05-23 10:10:00,34.05,34.1,34.02,34.02,25600.0,26.2189,26.2574,26.1958,26.1958,25600.0
2014-05-23 10:15:00,34.04,34.08,34.0,34.03,40800.0,26.2112,26.242,26.1804,26.2035,40800.0
2014-05-23 10:20:00,34.02,34.07,34.01,34.02,33600.0,26.1958,26.2343,26.1881,26.1958,33600.0
2014-05-23 10:25:00,34.02,34.08,34.02,34.07,43800.0,26.1958,26.242,26.1958,26.2343,43800.0
2014-05-23 10:30:00,34.07,34.12,34.06,34.07,19000.0,26.2343,26.2728,26.2266,26.2343,19000.0
2014-05-23 10:35:00,34.07,34.09,34.02,34.08,40800.0,26.2343,26.2497,26.1958,26.242,40800.0
2014-05-23 10:40:00,34.07,34.09,34.0,34.01,29800.0,26.2343,26.2497,26.1804,26.1881,29800.0
2014-05-23 10:45:00,34.02,34.05,34.01,34.04,25800.0,26.1958,26.2189,26.1881,26.2112,25800.0
2014-05-23 10:50:00,34.03,34.07,34.02,34.04,27400.0,26.2035,26.2343,26.1958,26.2112,27400.0
2014-05-23 10:55:00,34.05,34.06,34.0,34.01,38000.0,26.2189,26.2266,26.1804,26.1881,38000.0
2014-05-23 11:00:00,34.01,34.1,33.96,34.03,92600.0,26.1881,26.2574,26.1496,26.2035,92600.0
2014-05-23 11:05:00,34.02,34.04,33.97,34.02,23800.0,26.1958,26.2112,26.1573,26.1958,23800.0
2014-05-23 11:10:00,34.02,34.08,34.02,34.04,13200.0,26.1958,26.242,26.1958,26.2112,13200.0
2014-05-23 11:15:00,34.05,34.09,34.02,34.09,14200.0,26.2189,26.2497,26.1958,26.2497,14200.0
2014-05-23 11:20:00,34.08,34.09,34.04,34.04,17000.0,26.242,26.2497,26.2112,26.2112,17000.0
2014-05-23 11:25:00,34.04,34.06,34.0,34.01,15400.0,26.2112,26.2266,26.1804,26.1881,15400.0
2014-05-23 11:30:00,33.99,33.99,33.93,33.98,20000.0,26.1727,26.1727,26.1265,26.165,20000.0
2014-05-23 11:35:00,33.99,34.09,33.97,34.09,32400.0,26.1727,26.2497,26.1573,26.2497,32400.0
2014-05-23 11:40:00,34.09,34.15,34.08,34.12,23200.0,26.2497,26.2959,26.242,26.2728,23200.0
2014-05-23 11:45:00,34.11,34.15,34.09,34.15,14200.0,26.2651,26.2959,26.2497,26.2959,14200.0
2014-05-23 11:50:00,34.16,34.16,34.08,34.13,20000.0,26.3036,26.3036,26.242,26.2805,20000.0
2014-05-23 11:55:00,34.13,34.13,34.04,34.08,34200.0,26.2805,26.2805,26.2112,26.242,34200.0
2014-05-23 12:00:00,34.07,34.15,34.07,34.15,8800.0,26.2343,26.2959,26.2343,26.2959,8800.0
2014-05-23 12:05:00,34.16,34.16,34.12,34.13,11400.0,26.3036,26.3036,26.2728,26.2805,11400.0
2014-05-23 12:10:00,34.13,34.18,34.1,34.18,12400.0,26.2805,26.319,26.2574,26.319,12400.0
2014-05-23 12:15:00,34.19,34.19,34.14,34.15,15400.0,26.3267,26.3267,26.2882,26.2959,15400.0
2014-05-23 12:20:00,34.14,34.17,34.13,34.16,13200.0,26.2882,26.3113,26.2805,26.3036,13200.0
2014-05-23 12:25:00,34.16,34.17,34.15,34.15,20000.0,26.3036,26.3113,26.2959,26.2959,20000.0
2014-05-23 12:30:00,34.15,34.15,34.06,34.11,22000.0,26.2959,26.2959,26.2266,26.2651,22000.0
2014-05-23 12:35:00,34.1,34.13,34.1,34.12,29200.0,26.2574,26.2805,26.2574,26.2728,29200.0
2014-05-23 12:40:00,34.12,34.2,34.12,34.19,34400.0,26.2728,26.3344,26.2728,26.3267,34400.0
2014-05-23 12:45:00,34.19,34.22,34.19,34.22,13000.0,26.3267,26.3498,26.3267,26.3498,13000.0
2014-05-23 12:50:00,34.22,34.24,34.21,34.22,13000.0,26.3498,26.3652,26.3421,26.3498,13000.0
2014-05-23 12:55:00,34.21,34.21,34.17,34.18,8000.0,26.3421,26.3421,26.3113,26.319,8000.0
2014-05-23 13:00:00,34.17,34.17,34.12,34.12,7200.0,26.3113,26.3113,26.2728,26.2728,7200.0
2014-05-23 13:05:00,34.12,34.13,34.11,34.13,7600.0,26.2728,26.2805,26.2651,26.2805,7600.0
2014-05-23 13:10:00,34.12,34.13,34.08,34.13,41200.0,26.2728,26.2805,26.242,26.2805,41200.0
2014-05-23 13:15:00,34.12,34.13,34.12,34.13,11200.0,26.2728,26.2805,26.2728,26.2805,11200.0
2014-05-23 13:20:00,34.12,34.12,34.11,34.12,20800.0,26.2728,26.2728,26.2651,26.2728,20800.0
2014-05-23 13:25:00,34.12,34.13,34.1,34.13,19000.0,26.2728,26.2805,26.2574,26.2805,19000.0
2014-05-23 13:30:00,34.13,34.16,34.12,34.15,13200.0,26.2805,26.3036,26.2728,26.2959,13200.0
2014-05-23 13:35:00,34.15,34.17,34.12,34.17,14400.0,26.2959,26.3113,26.2728,26.3113,14400.0
2014-05-23 13:40:00,34.17,34.17,34.13,34.13,10200.0,26.3113,26.3113,26.2805,26.2805,10200.0
2014-05-23 13:45:00,34.13,34.16,34.13,34.16,3000.0,26.2805,26.3036,26.2805,26.3036,3000.0
2014-05-23 13:50:00,34.15,34.15,34.11,34.13,16800.0,26.2959,26.2959,26.2651,26.2805,16800.0
2014-05-23 13:55:00,34.14,34.14,34.13,34.13,8800.0,26.2882,26.2882,26.2805,26.2805,8800.0
2014-05-23 14:00:00,34.13,34.14,34.12,34.12,15000.0,26.2805,26.2882,26.2728,26.2728,15000.0
2014-05-23 14:05:00,34.12,34.13,34.08,34.13,12200.0,26.2728,26.2805,26.242,26.2805,12200.0
2014-05-23 14:10:00,34.12,34.13,34.1,34.1,16800.0,26.2728,26.2805,26.2574,26.2574,16800.0
2014-05-23 14:15:00,34.1,34.12,34.1,34.11,9200.0,26.2574,26.2728,26.2574,26.2651,9200.0
2014-05-23 14:20:00,34.11,34.12,34.1,34.11,23600.0,26.2651,26.2728,26.2574,26.2651,23600.0
2014-05-23 14:25:00,34.1,34.1,34.08,34.09,25800.0,26.2574,26.2574,26.242,26.2497,25800.0
2014-05-23 14:30:00,34.1,34.12,34.1,34.1,16600.0,26.2574,26.2728,26.2574,26.2574,16600.0
2014-05-23 14:35:00,34.11,34.12,34.1,34.11,29600.0,26.2651,26.2728,26.2574,26.2651,29600.0
2014-05-23 14:40:00,34.11,34.12,34.1,34.11,15000.0,26.2651,26.2728,26.2574,26.2651,15000.0
2014-05-23 14:45:00,34.11,34.12,34.1,34.12,16000.0,26.2651,26.2728,26.2574,26.2728,16000.0
2014-05-23 14:50:00,34.12,34.15,34.12,34.15,14800.0,26.2728,26.2959,26.2728,26.2959,14800.0
2014-05-23 14:55:00,34.14,34.16,34.14,34.15,11000.0,26.2882,26.3036,26.2882,26.2959,11000.0
2014-05-23 15:00:00,34.15,34.15,34.1,34.1,31600.0,26.2959,26.2959,26.2574,26.2574,31600.0
2014-05-23 15:05:00,34.11,34.11,34.09,34.1,23000.0,26.2651,26.2651,26.2497,26.2574,23000.0
2014-05-23 15:10:00,34.1,34.15,34.09,34.12,29400.0,26.2574,26.2959,26.2497,26.2728,29400.0
2014-05-23 15:15:00,34.11,34.11,34.08,34.08,13800.0,26.2651,26.2651,26.242,26.242,13800.0
2014-05-23 15:20:00,34.07,34.13,34.07,34.13,36400.0,26.2343,26.2805,26.2343,26.2805,36400.0
2014-05-23 15:25:00,34.13,34.16,34.13,34.16,13400.0,26.2805,26.3036,26.2805,26.3036,13400.0
2014-05-23 15:30:00,34.16,34.16,34.13,34.13,13000.0,26.3036,26.3036,26.2805,26.2805,13000.0
2014-05-23 15:35:00,34.13,34.13,34.06,34.06,18200.0,26.2805,26.2805,26.2266,26.2266,18200.0
2014-05-23 15:40:00,34.08,34.08,34.01,34.04,43400.0,26.242,26.242,26.1881,26.2112,43400.0
2014-05-23 15:45:00,34.04,34.07,34.02,34.03,35800.0,26.2112,26.2343,26.1958,26.2035,35800.0
2014-05-23 15:50:00,34.02,34.05,34.01,34.02,39200.0,26.1958,26.2189,26.1881,26.1958,39200.0
2014-05-23 15:55:00,34.02,34.02,33.97,33.99,76200.0,26.1958,26.1958,26.1573,26.1727,76200.0
2014-05-27 09:30:00,34.04,34.16,34.01,34.13,25200.0,26.2112,26.3036,26.1881,26.2805,25200.0
2014-05-27 09:35:00,34.19,34.2,34.08,34.12,20000.0,26.3267,26.3344,26.242,26.2728,20000.0
2014-05-27 09:40:00,34.12,34.19,34.03,34.07,18600.0,26.2728,26.3267,26.2035,26.2343,18600.0
2014-05-27 09:45:00,34.07,34.12,34.06,34.1,19000.0,26.2343,26.2728,26.2266,26.2574,19000.0
2014-05-27 09:50:00,34.1,34.11,34.05,34.08,23000.0,26.2574,26.2651,26.2189,26.242,23000.0
2014-05-27 09:55:00,34.1,34.1,34.02,34.02,29200.0,26.2574,26.2574,26.1958,26.1958,29200.0
2014-05-27 10:00:00,33.99,34.04,33.89,33.92,55000.0,26.1727,26.2112,26.0957,26.1188,55000.0
2014-05-27 10:05:00,33.9,33.96,33.9,33.94,39200.0,26.1034,26.1496,26.1034,26.1342,39200.0
2014-05-27 10:10:00,33.94,33.94,33.85,33.88,18200.0,26.1342,26.1342,26.0649,26.088,18200.0
2014-05-27 10:15:00,33.88,33.88,33.84,33.84,25600.0,26.088,26.088,26.0572,26.0572,25600.0
2014-05-27 10:20:00,33.84,33.85,33.8,33.8,28400.0,26.0572,26.0649,26.0264,26.0264,28400.0
2014-05-27 10:25:00,33.8,33.81,33.77,33.8,19000.0,26.0264,26.0341,26.0033,26.0264,19000.0
2014-05-27 10:30:00,33.81,33.86,33.8,33.86,12800.0,26.0341,26.0726,26.0264,26.0726,12800.0
2014-05-27 10:35:00,33.86,33.88,33.82,33.82,12400.0,26.0726,26.088,26.0418,26.0418,12400.0
2014-05-27 10:40:00,33.82,33.85,33.81,33.83,16000.0,26.0418,26.0649,26.0341,26.0495,16000.0
2014-05-27 10:45:00,33.84,33.86,33.83,33.86,20200.0,26.0572,26.0726,26.0495,26.0726,20200.0
2014-05-27 10:50:00,33.85,33.85,33.8,33.82,21600.0,26.0649,26.0649,26.0264,26.0418,21600.0
2014-05-27 10:55:00,33.82,33.83,33.81,33.83,13200.0,26.0418,26.0495,26.0341,26.0495,13200.0
2014-05-27 11:00:00,33.83,33.85,33.83,33.84,19200.0,26.0495,26.0649,26.0495,26.0572,19200.0
2014-05-27 11:05:00,33.85,33.85,33.8,33.81,19200.0,26.0649,26.0649,26.0264,26.0341,19200.0
2014-05-27 11:10:00,33.81,33.83,33.8,33.82,15200.0,26.0341,26.0495,26.0264,26.0418,15200.0
2014-05-27 11:15:00,33.82,33.84,33.79,33.8,21400.0,26.0418,26.0572,26.0187,26.0264,21400.0
2014-05-27 11:20:00,33.78,33.81,33.76,33.81,13000.0,26.011,26.0341,25.9956,26.0341,13000.0
2014-05-27 11:25:00,33.8,33.81,33.76,33.77,13800.0,26.0264,26.0341,25.9956,26.0033,13800.0
2014-05-27 11:30:00,33.76,33.79,33.76,33.77,11800.0,25.9956,26.0187,25.9956,26.0033,11800.0
2014-05-27 11:35:00,33.77,33.8,33.76,33.79,24200.0,26.0033,26.0264,25.9956,26.0187,24200.0
2014-05-27 11:40:00,33.79,33.8,33.75,33.76,26200.0,26.0187,26.0264,25.9879,25.9956,26200.0
2014-05-27 11:45:00,33.76,33.77,33.75,33.75,13400.0,25.9956,26.0033,25.9879,25.9879,13400.0
2014-05-27 11:50:00,33.77,33.77,33.75,33.76,23600.0,26.0033,26.0033,25.9879,25.9956,23600.0
2014-05-27 11:55:00,33.76,33.76,33.75,33.76,11400.0,25.9956,25.9956,25.9879,25.9956,11400.0
2014-05-27 12:00:00,33.76,33.76,33.73,33.74,44000.0,25.9956,25.9956,25.9725,25.9802,44000.0
2014-05-27 12:05:00,33.75,33.78,33.75,33.78,12800.0,25.9879,26.011,25.9879,26.011,12800.0
2014-05-27 12:10:00,33.78,33.78,33.76,33.77,11000.0,26.011,26.011,25.9956,26.0033,11000.0
2014-05-27 12:15:00,33.76,33.76,33.76,33.76,8000.0,25.9956,25.9956,25.9956,25.9956,8000.0
2014-05-27 12:20:00,33.76,33.76,33.74,33.74,37600.0,25.9956,25.9956,25.9802,25.9802,37600.0
2014-05-27 12:25:00,33.74,33.77,33.74,33.76,24800.0,25.9802,26.0033,25.9802,25.9956,24800.0
2014-05-27 12:30:00,33.76,33.77,33.74,33.74,22400.0,25.9956,26.0033,25.9802,25.9802,22400.0
2014-05-27 12:35:00,33.74,33.74,33.72,33.72,3200.0,25.9802,25.9802,25.9648,25.9648,3200.0
2014-05-27 12:40:00,33.73,33.74,33.71,33.72,8600.0,25.9725,25.9802,25.9571,25.9648,8600.0
2014-05-27 12:45:00,33.72,33.74,33.71,33.74,13200.0,25.9648,25.9802,25.9571,25.9802,13200.0
2014-05-27 12:50:00,33.75,33.76,33.74,33.74,8600.0,25.9879,25.9956,25.9802,25.9802,8600.0
2014-05-27 12:55:00,33.74,33.76,33.73,33.75,16200.0,25.9802,25.9956,25.9725,25.9879,16200.0
2014-05-27 13:00:00,33.74,33.74,33.73,33.74,8000.0,25.9802,25.9802,25.9725,25.9802,8000.0
2014-05-27 13:05:00,33.74,33.76,33.74,33.76,5400.0,25.9802,25.9956,25.9802,25.9956,5400.0
2014-05-27 13:10:00,33.75,33.75,33.73,33.75,25600.0,25.9879,25.9879,25.9725,25.9879,25600.0
2014-05-27 13:15:00,33.76,33.76,33.74,33.74,8400.0,25.9956,25.9956,25.9802,25.9802,8400.0
2014-05-27 13:20:00,33.74,33.76,33.74,33.76,8600.0,25.9802,25.9956,25.9802,25.9956,8600.0
2014-05-27 13:25:00,33.76,33.76,33.74,33.74,13800.0,25.9956,25.9956,25.9802,25.9802,13800.0
2014-05-27 13:30:00,33.74,33.75,33.73,33.74,20800.0,25.9802,25.9879,25.9725,25.9802,20800.0
2014-05-27 13:35:00,33.74,33.76,33.74,33.76,12000.0,25.9802,25.9956,25.9802,25.9956,12000.0
2014-05-27 13:40:00,33.76,33.76,33.76,33.76,8000.0,25.9956,25.9956,25.9956,25.9956,8000.0
2014-05-27 13:45:00,33.76,33.77,33.74,33.74,18000.0,25.9956,26.0033,25.9802,25.9802,18000.0
2014-05-27 13:50:00,33.75,33.76,33.7,33.73,51600.0,25.9879,25.9956,25.9494,25.9725,51600.0
2014-05-27 13:55:00,33.73,33.77,33.73,33.77,52400.0,25.9725,26.0033,25.9725,26.0033,52400.0
2014-05-27 14:00:00,33.77,33.77,33.76,33.76,9800.0,26.0033,26.0033,25.9956,25.9956,9800.0
2014-05-27 14:05:00,33.76,33.77,33.75,33.76,17400.0,25.9956,26.0033,25.9879,25.9956,17400.0
2014-05-27 14:10:00,33.75,33.75,33.74,33.74,16200.0,25.9879,25.9879,25.9802,25.9802,16200.0
2014-05-27 14:15:00,33.74,33.74,33.74,33.74,12800.0,25.9802,25.9802,25.9802,25.9802,12800.0
2014-05-27 14:20:00,33.74,33.8,33.74,33.79,17200.0,25.9802,26.0264,25.9802,26.0187,17200.0
2014-05-27 14:25:00,33.79,33.8,33.79,33.79,17400.0,26.0187,26.0264,26.0187,26.0187,17400.0
2014-05-27 14:30:00,33.79,33.79,33.76,33.76,9600.0,26.0187,26.0187,25.9956,25.9956,9600.0
2014-05-27 14:35:00,33.77,33.77,33.76,33.77,7000.0,26.0033,26.0033,25.9956,26.0033,7000.0
2014-05-27 14:40:00,33.77,33.79,33.76,33.78,16800.0,26.0033,26.0187,25.9956,26.011,16800.0
2014-05-27 14:45:00,33.77,33.78,33.77,33.78,14400.0,26.0033,26.011,26.0033,26.011,14400.0
2014-05-27 14:50:00,33.78,33.79,33.78,33.78,14400.0,26.011,26.0187,26.011,26.011,14400.0
2014-05-27 14:55:00,33.79,33.79,33.77,33.77,6200.0,26.0187,26.0187,26.0033,26.0033,6200.0
2014-05-27 15:00:00,33.77,33.77,33.76,33.77,19400.0,26.0033,26.0033,25.9956,26.0033,19400.0
2014-05-27 15:05:00,33.77,33.77,33.76,33.77,14200.0,26.0033,26.0033,25.9956,26.0033,14200.0
2014-05-27 15:10:00,33.77,33.8,33.77,33.8,16600.0,26.0033,26.0264,26.0033,26.0264,16600.0
2014-05-27 15:15:00,33.8,33.85,33.8,33.85,20800.0,26.0264,26.0649,26.0264,26.0649,20800.0
2014-05-27 15:20:00,33.85,33.85,33.85,33.85,10800.0,26.0649,26.0649,26.0649,26.0649,10800.0
2014-05-27 15:25:00,33.85,33.85,33.83,33.83,22000.0,26.0649,26.0649,26.0495,26.0495,22000.0
2014-05-27 15:30:00,33.83,33.83,33.79,33.79,23800.0,26.0495,26.0495,26.0187,26.0187,23800.0
2014-05-27 15:35:00,33.8,33.8,33.79,33.8,16000.0,26.0264,26.0264,26.0187,26.0264,16000.0
2014-05-27 15:40:00,33.8,33.82,33.8,33.82,32400.0,26.0264,26.0418,26.0264,26.0418,32400.0
2014-05-27 15:45:00,33.82,33.82,33.81,33.81,30800.0,26.0418,26.0418,26.0341,26.0341,30800.0
2014-05-27 15:50:00,33.81,33.81,33.8,33.8,36400.0,26.0341,26.0341,26.0264,26.0264,36400.0
2014-05-27 15:55:00,33.81,33.81,33.76,33.77,77000.0,26.0341,26.0341,25.9956,26.0033,77000.0
2014-05-28 09:30:00,34.32,34.36,34.0,34.19,73000.0,26.4268,26.4576,26.1804,26.3267,73000.0
2014-05-28 09:35:00,34.19,34.19,33.99,34.04,44600.0,26.3267,26.3267,26.1727,26.2112,44600.0
2014-05-28 09:40:00,33.99,34.15,33.99,34.15,52600.0,26.1727,26.2959,26.1727,26.2959,52600.0
2014-05-28 09:45:00,34.13,34.15,34.08,34.08,30600.0,26.2805,26.2959,26.242,26.242,30600.0
2014-05-28 09:50:00,34.09,34.15,34.04,34.15,34000.0,26.2497,26.2959,26.2112,26.2959,34000.0
2014-05-28 09:55:00,34.12,34.16,34.01,34.08,18800.0,26.2728,26.3036,26.1881,26.242,18800.0
2014-05-28 10:00:00,34.1,34.1,34.0,34.06,21200.0,26.2574,26.2574,26.1804,26.2266,21200.0
2014-05-28 10:05:00,34.05,34.09,33.99,34.01,43800.0,26.2189,26.2497,26.1727,26.1881,43800.0
2014-05-28 10:10:00,34.02,34.02,33.94,33.97,11800.0,26.1958,26.1958,26.1342,26.1573,11800.0
2014-05-28 10:15:00,33.97,33.98,33.93,33.93,18800.0,26.1573,26.165,26.1265,26.1265,18800.0
2014-05-28 10:20:00,33.92,33.99,33.92,33.99,24200.0,26.1188,26.1727,26.1188,26.1727,24200.0
2014-05-28 10:25:00,34.0,34.1,34.0,34.1,20800.0,26.1804,26.2574,26.1804,26.2574,20800.0
2014-05-28 10:30:00,34.1,34.13,34.08,34.13,9800.0,26.2574,26.2805,26.242,26.2805,9800.0
2014-05-28 10:35:00,34.15,34.15,34.07,34.07,11000.0,26.2959,26.2959,26.2343,26.2343,11000.0
2014-05-28 10:40:00,34.07,34.09,34.01,34.02,8200.0,26.2343,26.2497,26.1881,26.1958,8200.0
2014-05-28 10:45:00,34.02,34.1,34.01,34.1,13400.0,26.1958,26.2574,26.1881,26.2574,13400.0
2014-05-28 10:50:00,34.09,34.1,34.06,34.08,17400.0,26.2497,26.2574,26.2266,26.242,17400.0
2014-05-28 10:55:00,34.08,34.13,34.08,34.13,8600.0,26.242,26.2805,26.242,26.2805,8600.0
2014-05-28 11:00:00,34.15,34.17,34.13,34.15,8000.0,26.2959,26.3113,26.2805,26.2959,8000.0
2014-05-28 11:05:00,34.16,34.19,34.13,34.15,18200.0,26.3036,26.3267,26.2805,26.2959,18200.0
2014-05-28 11:10:00,34.16,34.17,34.13,34.14,8600.0,26.3036,26.3113,26.2805,26.2882,8600.0
2014-05-28 11:15:00,34.13,34.14,34.1,34.14,14800.0,26.2805,26.2882,26.2574,26.2882,14800.0
2014-05-28 11:20:00,34.15,34.16,34.13,34.13,9200.0,26.2959,26.3036,26.2805,26.2805,9200.0
2014-05-28 11:25:00,34.13,34.13,34.12,34.13,9800.0,26.2805,26.2805,26.2728,26.2805,9800.0
2014-05-28 11:30:00,34.13,34.15,34.13,34.13,15000.0,26.2805,26.2959,26.2805,26.2805,15000.0
2014-05-28 11:35:00,34.14,34.17,34.13,34.14,15400.0,26.2882,26.3113,26.2805,26.2882,15400.0
2014-05-28 11:40:00,34.12,34.13,34.1,34.13,20200.0,26.2728,26.2805,26.2574,26.2805,20200.0
2014-05-28 11:45:00,34.12,34.2,34.12,34.19,13600.0,26.2728,26.3344,26.2728,26.3267,13600.0
2014-05-28 11:50:00,34.17,34.21,34.17,34.2,12600.0,26.3113,26.3421,26.3113,26.3344,12600.0
2014-05-28 11:55:00,34.19,34.22,34.19,34.22,18600.0,26.3267,26.3498,26.3267,26.3498,18600.0
2014-05-28 12:00:00,34.22,34.22,34.2,34.2,16200.0,26.3498,26.3498,26.3344,26.3344,16200.0
2014-05-28 12:05:00,34.2,34.22,34.17,34.22,13400.0,26.3344,26.3498,26.3113,26.3498,13400.0
2014-05-28 12:10:00,34.21,34.24,34.18,34.24,17400.0,26.3421,26.3652,26.319,26.3652,17400.0
2014-05-28 12:15:00,34.25,34.26,34.19,34.22,13400.0,26.3729,26.3806,26.3267,26.3498,13400.0
2014-05-28 12:20:00,34.21,34.24,34.2,34.21,17200.0,26.3421,26.3652,26.3344,26.3421,17200.0
2014-05-28 12:25:00,34.2,34.21,34.18,34.19,11400.0,26.3344,26.3421,26.319,26.3267,11400.0
2014-05-28 12:30:00,34.19,34.2,34.15,34.16,10800.0,26.3267,26.3344,26.2959,26.3036,10800.0
2014-05-28 12:35:00,34.16,34.2,34.15,34.19,14400.0,26.3036,26.3344,26.2959,26.3267,14400.0
2014-05-28 12:40:00,34.2,34.2,34.15,34.16,9600.0,26.3344,26.3344,26.2959,26.3036,9600.0
2014-05-28 12:45:00,34.16,34.16,34.12,34.13,5600.0,26.3036,26.3036,26.2728,26.2805,5600.0
2014-05-28 12:50:00,34.12,34.13,34.1,34.12,10400.0,26.2728,26.2805,26.2574,26.2728,10400.0
2014-05-28 12:55:00,34.1,34.1,34.07,34.07,7800.0,26.2574,26.2574,26.2343,26.2343,7800.0
2014-05-28 13:00:00,34.07,34.07,34.04,34.05,14000.0,26.2343,26.2343,26.2112,26.2189,14000.0
2014-05-28 13:05:00,34.05,34.06,34.04,34.05,6000.0,26.2189,26.2266,26.2112,26.2189,6000.0
2014-05-28 13:10:00,34.06,34.09,34.06,34.07,11400.0,26.2266,26.2497,26.2266,26.2343,11400.0
2014-05-28 13:15:00,34.08,34.08,34.03,34.05,11000.0,26.242,26.242,26.2035,26.2189,11000.0
2014-05-28 13:20:00,34.05,34.11,34.05,34.07,23600.0,26.2189,26.2651,26.2189,26.2343,23600.0
2014-05-28 13:25:00,34.06,34.06,34.02,34.02,9400.0,26.2266,26.2266,26.1958,26.1958,9400.0
2014-05-28 13:30:00,34.02,34.04,34.0,34.0,15400.0,26.1958,26.2112,26.1804,26.1804,15400.0
2014-05-28 13:35:00,34.01,34.01,33.97,33.97,12200.0,26.1881,26.1881,26.1573,26.1573,12200.0
2014-05-28 13:40:00,33.97,33.97,33.93,33.95,13600.0,26.1573,26.1573,26.1265,26.1419,13600.0
2014-05-28 13:45:00,33.95,33.97,33.93,33.95,12800.0,26.1419,26.1573,26.1265,26.1419,12800.0
2014-05-28 13:50:00,33.96,34.02,33.95,34.02,14400.0,26.1496,26.1958,26.1419,26.1958,14400.0
2014-05-28 13:55:00,34.02,34.05,34.02,34.04,12200.0,26.1958,26.2189,26.1958,26.2112,12200.0
2014-05-28 14:00:00,34.04,34.06,34.02,34.02,10200.0,26.2112,26.2266,26.1958,26.1958,10200.0
2014-05-28 14:05:00,34.02,34.03,33.97,33.99,11800.0,26.1958,26.2035,26.1573,26.1727,11800.0
2014-05-28 14:10:00,33.98,34.0,33.97,33.99,9200.0,26.165,26.1804,26.1573,26.1727,9200.0
2014-05-28 14:15:00,33.99,33.99,33.98,33.98,10200.0,26.1727,26.1727,26.165,26.165,10200.0
2014-05-28 14:20:00,33.98,34.02,33.98,34.01,17000.0,26.165,26.1958,26.165,26.1881,17000.0
2014-05-28 14:25:00,34.02,34.02,34.02,34.02,13000.0,26.1958,26.1958,26.1958,26.1958,13000.0
2014-05-28 14:30:00,34.02,34.02,33.92,33.94,21200.0,26.1958,26.1958,26.1188,26.1342,21200.0
2014-05-28 14:35:00,33.94,33.97,33.93,33.96,15000.0,26.1342,26.1573,26.1265,26.1496,15000.0
2014-05-28 14:40:00,33.95,33.96,33.94,33.95,9000.0,26.1419,26.1496,26.1342,26.1419,9000.0
2014-05-28 14:45:00,33.95,33.98,33.94,33.98,19200.0,26.1419,26.165,26.1342,26.165,19200.0
2014-05-28 14:50:00,33.98,34.01,33.97,33.99,11000.0,26.165,26.1881,26.1573,26.1727,11000.0
2014-05-28 14:55:00,33.99,34.0,33.98,33.99,11800.0,26.1727,26.1804,26.165,26.1727,11800.0
2014-05-28 15:00:00,33.99,34.02,33.99,34.02,15800.0,26.1727,26.1958,26.1727,26.1958,15800.0
2014-05-28 15:05:00,34.01,34.02,33.99,34.02,27400.0,26.1881,26.1958,26.1727,26.1958,27400.0
2014-05-28 15:10:00,34.02,34.07,34.02,34.07,18200.0,26.1958,26.2343,26.1958,26.2343,18200.0
2014-05-28 15:15:00,34.07,34.13,34.07,34.13,26200.0,26.2343,26.2805,26.2343,26.2805,26200.0
2014-05-28 15:20:00,34.13,34.13,34.1,34.11,29200.0,26.2805,26.2805,26.2574,26.2651,29200.0
2014-05-28 15:25:00,34.1,34.11,34.07,34.07,23600.0,26.2574,26.2651,26.2343,26.2343,23600.0
2014-05-28 15:30:00,34.07,34.1,34.07,34.1,30400.0,26.2343,26.2574,26.2343,26.2574,30400.0
2014-05-28 15:35:00,34.1,34.11,34.06,34.06,27400.0,26.2574,26.2651,26.2266,26.2266,27400.0
2014-05-28 15:40:00,34.06,34.09,34.06,34.09,34400.0,26.2266,26.2497,26.2266,26.2497,34400.0
2014-05-28 15:45:00,34.08,34.09,34.07,34.08,39200.0,26.242,26.2497,26.2343,26.242,39200.0
2014-05-28 15:50:00,34.08,34.09,34.05,34.06,122000.0,26.242,26.2497,26.2189,26.2266,122000.0
2014-05-28 15:55:00,34.06,34.08,34.05,34.06,85800.0,26.2266,26.242,26.2189,26.2266,85800.0
2014-05-29 09:30:00,34.04,34.17,34.04,34.07,20000.0,26.2112,26.3113,26.2112,26.2343,20000.0
2014-05-29 09:35:00,34.13,34.16,34.04,34.05,3800.0,26.2805,26.3036,26.2112,26.2189,3800.0
2014-05-29 09:40:00,34.08,34.22,34.08,34.22,4200.0,26.242,26.3498,26.242,26.3498,4200.0
2014-05-29 09:45:00,34.15,34.2,34.12,34.12,7800.0,26.2959,26.3344,26.2728,26.2728,7800.0
2014-05-29 09:50:00,34.1,34.13,34.1,34.13,2800.0,26.2574,26.2805,26.2574,26.2805,2800.0
2014-05-29 09:55:00,34.12,34.12,34.01,34.04,21200.0,26.2728,26.2728,26.1881,26.2112,21200.0
2014-05-29 10:00:00,34.02,34.07,33.97,33.99,30400.0,26.1958,26.2343,26.1573,26.1727,30400.0
2014-05-29 10:05:00,33.99,33.99,33.85,33.91,9600.0,26.1727,26.1727,26.0649,26.1111,9600.0
2014-05-29 10:10:00,33.92,33.92,33.78,33.79,8000.0,26.1188,26.1188,26.011,26.0187,8000.0
2014-05-29 10:15:00,33.79,33.81,33.75,33.75,16600.0,26.0187,26.0341,25.9879,25.9879,16600.0
2014-05-29 10:20:00,33.75,33.76,33.72,33.75,5200.0,25.9879,25.9956,25.9648,25.9879,5200.0
2014-05-29 10:25:00,33.72,33.79,33.67,33.74,59000.0,25.9648,26.0187,25.9263,25.9802,59000.0
2014-05-29 10:30:00,33.74,33.77,33.68,33.72,59000.0,25.9802,26.0033,25.934,25.9648,59000.0
2014-05-29 10:35:00,33.7,33.71,33.69,33.71,7800.0,25.9494,25.9571,25.9417,25.9571,7800.0
2014-05-29 10:40:00,33.69,33.7,33.65,33.69,6800.0,25.9417,25.9494,25.9109,25.9417,6800.0
2014-05-29 10:45:00,33.7,33.77,33.7,33.77,52800.0,25.9494,26.0033,25.9494,26.0033,52800.0
2014-05-29 10:50:00,33.76,33.82,33.74,33.82,22600.0,25.9956,26.0418,25.9802,26.0418,22600.0
2014-05-29 10:55:00,33.83,33.85,33.8,33.84,99000.0,26.0495,26.0649,26.0264,26.0572,99000.0
2014-05-29 11:00:00,33.81,33.83,33.77,33.77,17800.0,26.0341,26.0495,26.0033,26.0033,17800.0
2014-05-29 11:05:00,33.77,33.77,33.72,33.74,11800.0,26.0033,26.0033,25.9648,25.9802,11800.0
2014-05-29 11:10:00,33.74,33.78,33.73,33.77,7800.0,25.9802,26.011,25.9725,26.0033,7800.0
2014-05-29 11:15:00,33.77,33.81,33.77,33.8,6400.0,26.0033,26.0341,26.0033,26.0264,6400.0
2014-05-29 11:20:00,33.8,33.81,33.77,33.77,2800.0,26.0264,26.0341,26.0033,26.0033,2800.0
2014-05-29 11:25:00,33.81,33.82,33.77,33.82,6600.0,26.0341,26.0418,26.0033,26.0418,6600.0
2014-05-29 11:30:00,33.82,33.83,33.8,33.8,11000.0,26.0418,26.0495,26.0264,26.0264,11000.0
2014-05-29 11:35:00,33.8,33.81,33.79,33.8,4800.0,26.0264,26.0341,26.0187,26.0264,4800.0
2014-05-29 11:40:00,33.81,33.82,33.8,33.82,2200.0,26.0341,26.0418,26.0264,26.0418,2200.0
2014-05-29 11:45:00,33.82,33.83,33.78,33.79,5400.0,26.0418,26.0495,26.011,26.0187,5400.0
2014-05-29 11:50:00,33.77,33.77,33.73,33.74,4600.0,26.0033,26.0033,25.9725,25.9802,4600.0
2014-05-29 11:55:00,33.76,33.76,33.74,33.76,6400.0,25.9956,25.9956,25.9802,25.9956,6400.0
2014-05-29 12:00:00,33.76,33.76,33.74,33.76,2000.0,25.9956,25.9956,25.9802,25.9956,2000.0
2014-05-29 12:05:00,33.76,33.76,33.74,33.74,10000.0,25.9956,25.9956,25.9802,25.9802,10000.0
2014-05-29 12:10:00,33.75,33.75,33.74,33.74,4400.0,25.9879,25.9879,25.9802,25.9802,4400.0
2014-05-29 12:15:00,33.74,33.74,33.69,33.72,12000.0,25.9802,25.9802,25.9417,25.9648,12000.0
2014-05-29 12:20:00,33.72,33.72,33.72,33.72,1400.0,25.9648,25.9648,25.9648,25.9648,1400.0
2014-05-29 12:25:00,33.72,33.72,33.69,33.69,4600.0,25.9648,25.9648,25.9417,25.9417,4600.0
2014-05-29 12:30:00,33.7,33.72,33.7,33.71,6600.0,25.9494,25.9648,25.9494,25.9571,6600.0
2014-05-29 12:35:00,33.73,33.73,33.71,33.71,2200.0,25.9725,25.9725,25.9571,25.9571,2200.0
2014-05-29 12:40:00,33.72,33.74,33.72,33.74,4600.0,25.9648,25.9802,25.9648,25.9802,4600.0
2014-05-29 12:45:00,33.74,33.75,33.74,33.74,4800.0,25.9802,25.9879,25.9802,25.9802,4800.0
2014-05-29 12:50:00,33.75,33.75,33.74,33.74,2200.0,25.9879,25.9879,25.9802,25.9802,2200.0
2014-05-29 12:55:00,33.74,33.75,33.73,33.74,12600.0,25.9802,25.9879,25.9725,25.9802,12600.0
2014-05-29 13:00:00,33.74,33.74,33.73,33.73,3800.0,25.9802,25.9802,25.9725,25.9725,3800.0
2014-05-29 13:05:00,33.73,33.74,33.72,33.74,13200.0,25.9725,25.9802,25.9648,25.9802,13200.0
2014-05-29 13:10:00,33.74,33.74,33.7,33.71,17000.0,25.9802,25.9802,25.9494,25.9571,17000.0
2014-05-29 13:15:00,33.71,33.71,33.7,33.71,6800.0,25.9571,25.9571,25.9494,25.9571,6800.0
2014-05-29 13:20:00,33.71,33.71,33.7,33.7,4400.0,25.9571,25.9571,25.9494,25.9494,4400.0
2014-05-29 13:25:00,33.7,33.71,33.69,33.7,8400.0,25.9494,25.9571,25.9417,25.9494,8400.0
2014-05-29 13:30:00,33.69,33.69,33.68,33.68,10200.0,25.9417,25.9417,25.934,25.934,10200.0
2014-05-29 13:35:00,33.69,33.7,33.69,33.69,8600.0,25.9417,25.9494,25.9417,25.9417,8600.0
2014-05-29 13:40:00,33.69,33.72,33.69,33.71,3400.0,25.9417,25.9648,25.9417,25.9571,3400.0
2014-05-29 13:45:00,33.72,33.77,33.71,33.71,21000.0,25.9648,26.0033,25.9571,25.9571,21000.0
2014-05-29 13:50:00,33.71,33.71,33.7,33.7,19400.0,25.9571,25.9571,25.9494,25.9494,19400.0
2014-05-29 13:55:00,33.7,33.71,33.69,33.71,13200.0,25.9494,25.9571,25.9417,25.9571,13200.0
2014-05-29 14:00:00,33.71,33.77,33.7,33.77,15600.0,25.9571,26.0033,25.9494,26.0033,15600.0
2014-05-29 14:05:00,33.76,33.79,33.76,33.79,9200.0,25.9956,26.0187,25.9956,26.0187,9200.0
2014-05-29 14:10:00,33.79,33.81,33.79,33.81,15000.0,26.0187,26.0341,26.0187,26.0341,15000.0
2014-05-29 14:15:00,33.81,33.83,33.8,33.83,7600.0,26.0341,26.0495,26.0264,26.0495,7600.0
2014-05-29 14:20:00,33.83,33.85,33.81,33.84,8600.0,26.0495,26.0649,26.0341,26.0572,8600.0
2014-05-29 14:25:00,33.83,33.84,33.82,33.83,8800.0,26.0495,26.0572,26.0418,26.0495,8800.0
2014-05-29 14:30:00,33.83,33.83,33.79,33.79,12200.0,26.0495,26.0495,26.0187,26.0187,12200.0
2014-05-29 14:35:00,33.79,33.81,33.77,33.78,28800.0,26.0187,26.0341,26.0033,26.011,28800.0
2014-05-29 14:40:00,33.78,33.8,33.77,33.8,8200.0,26.011,26.0264,26.0033,26.0264,8200.0
2014-05-29 14:45:00,33.8,33.8,33.79,33.79,6600.0,26.0264,26.0264,26.0187,26.0187,6600.0
2014-05-29 14:50:00,33.8,33.81,33.79,33.8,12200.0,26.0264,26.0341,26.0187,26.0264,12200.0
2014-05-29 14:55:00,33.8,33.8,33.77,33.77,8400.0,26.0264,26.0264,26.0033,26.0033,8400.0
2014-05-29 15:00:00,33.77,33.79,33.76,33.79,12200.0,26.0033,26.0187,25.9956,26.0187,12200.0
2014-05-29 15:05:00,33.79,33.81,33.78,33.81,17800.0,26.0187,26.0341,26.011,26.0341,17800.0
2014-05-29 15:10:00,33.81,33.81,33.79,33.81,20200.0,26.0341,26.0341,26.0187,26.0341,20200.0
2014-05-29 15:15:00,33.8,33.81,33.79,33.8,11200.0,26.0264,26.0341,26.0187,26.0264,11200.0
2014-05-29 15:20:00,33.8,33.81,33.79,33.79,23800.0,26.0264,26.0341,26.0187,26.0187,23800.0
2014-05-29 15:25:00,33.8,33.81,33.8,33.8,16800.0,26.0264,26.0341,26.0264,26.0264,16800.0
2014-05-29 15:30:00,33.8,33.81,33.79,33.81,13200.0,26.0264,26.0341,26.0187,26.0341,13200.0
2014-05-29 15:35:00,33.8,33.81,33.79,33.79,16600.0,26.0264,26.0341,26.0187,26.0187,16600.0
2014-05-29 15:40:00,33.79,33.8,33.79,33.8,12600.0,26.0187,26.0264,26.0187,26.0264,12600.0
2014-05-29 15:45:00,33.8,33.81,33.8,33.8,35200.0,26.0264,26.0341,26.0264,26.0264,35200.0
2014-05-29 15:50:00,33.8,33.8,33.8,33.8,33400.0,26.0264,26.0264,26.0264,26.0264,33400.0
2014-05-29 15:55:00,33.79,33.8,33.78,33.79,47200.0,26.0187,26.0264,26.011,26.0187,47200.0
2014-05-30 09:30:00,33.76,33.88,33.65,33.81,15400.0,25.9956,26.088,25.9109,26.0341,15400.0
2014-05-30 09:35:00,33.79,33.82,33.75,33.81,5400.0,26.0187,26.0418,25.9879,26.0341,5400.0
2014-05-30 09:40:00,33.77,33.84,33.7,33.76,11000.0,26.0033,26.0572,25.9494,25.9956,11000.0
2014-05-30 09:45:00,33.77,33.83,33.7,33.73,43400.0,26.0033,26.0495,25.9494,25.9725,43400.0
2014-05-30 09:50:00,33.7,33.77,33.7,33.74,26200.0,25.9494,26.0033,25.9494,25.9802,26200.0
2014-05-30 09:55:00,33.74,33.76,33.68,33.74,17200.0,25.9802,25.9956,25.934,25.9802,17200.0
2014-05-30 10:00:00,33.75,33.79,33.72,33.79,32800.0,25.9879,26.0187,25.9648,26.0187,32800.0
2014-05-30 10:05:00,33.79,33.88,33.76,33.88,16400.0,26.0187,26.088,25.9956,26.088,16400.0
2014-05-30 10:10:00,33.88,33.96,33.88,33.94,12800.0,26.088,26.1496,26.088,26.1342,12800.0
2014-05-30 10:15:00,33.93,33.95,33.85,33.88,8800.0,26.1265,26.1419,26.0649,26.088,8800.0
2014-05-30 10:20:00,33.85,33.85,33.81,33.82,19800.0,26.0649,26.0649,26.0341,26.0418,19800.0
2014-05-30 10:25:00,33.82,33.83,33.77,33.79,14200.0,26.0418,26.0495,26.0033,26.0187,14200.0
2014-05-30 10:30:00,33.78,33.81,33.75,33.8,13600.0,26.011,26.0341,25.9879,26.0264,13600.0
2014-05-30 10:35:00,33.77,33.77,33.74,33.77,3600.0,26.0033,26.0033,25.9802,26.0033,3600.0
2014-05-30 10:40:00,33.77,33.79,33.76,33.79,2000.0,26.0033,26.0187,25.9956,26.0187,2000.0
2014-05-30 10:45:00,33.8,33.8,33.74,33.76,14800.0,26.0264,26.0264,25.9802,25.9956,14800.0
2014-05-30 10:50:00,33.77,33.8,33.75,33.76,16800.0,26.0033,26.0264,25.9879,25.9956,16800.0
2014-05-30 10:55:00,33.76,33.76,33.7,33.7,5000.0,25.9956,25.9956,25.9494,25.9494,5000.0
2014-05-30 11:00:00,33.7,33.74,33.7,33.74,3200.0,25.9494,25.9802,25.9494,25.9802,3200.0
2014-05-30 11:05:00,33.74,33.77,33.71,33.73,23400.0,25.9802,26.0033,25.9571,25.9725,23400.0
2014-05-30 11:10:00,33.72,33.75,33.7,33.75,14200.0,25.9648,25.9879,25.9494,25.9879,14200.0
2014-05-30 11:15:00,33.74,33.75,33.74,33.74,3800.0,25.9802,25.9879,25.9802,25.9802,3800.0
2014-05-30 11:20:00,33.74,33.76,33.73,33.75,7200.0,25.9802,25.9956,25.9725,25.9879,7200.0
2014-05-30 11:25:00,33.76,33.76,33.71,33.74,3400.0,25.9956,25.9956,25.9571,25.9802,3400.0
2014-05-30 11:30:00,33.74,33.74,33.67,33.67,16600.0,25.9802,25.9802,25.9263,25.9263,16600.0
2014-05-30 11:35:00,33.68,33.72,33.68,33.69,5200.0,25.934,25.9648,25.934,25.9417,5200.0
2014-05-30 11:40:00,33.69,33.69,33.67,33.67,5200.0,25.9417,25.9417,25.9263,25.9263,5200.0
2014-05-30 11:45:00,33.69,33.72,33.69,33.71,2400.0,25.9417,25.9648,25.9417,25.9571,2400.0
2014-05-30 11:50:00,33.71,33.71,33.69,33.69,3200.0,25.9571,25.9571,25.9417,25.9417,3200.0
2014-05-30 11:55:00,33.68,33.69,33.66,33.66,7600.0,25.934,25.9417,25.9186,25.9186,7600.0
2014-05-30 12:00:00,33.67,33.69,33.67,33.68,3400.0,25.9263,25.9417,25.9263,25.934,3400.0
2014-05-30 12:05:00,33.68,33.69,33.68,33.69,3800.0,25.934,25.9417,25.934,25.9417,3800.0
2014-05-30 12:10:00,33.68,33.7,33.66,33.66,16000.0,25.934,25.9494,25.9186,25.9186,16000.0
2014-05-30 12:15:00,33.66,33.7,33.66,33.7,2000.0,25.9186,25.9494,25.9186,25.9494,2000.0
2014-05-30 12:20:00,33.73,33.74,33.72,33.74,2200.0,25.9725,25.9802,25.9648,25.9802,2200.0
2014-05-30 12:25:00,33.72,33.73,33.67,33.69,8600.0,25.9648,25.9725,25.9263,25.9417,8600.0
2014-05-30 12:30:00,33.7,33.7,33.62,33.62,8600.0,25.9494,25.9494,25.8878,25.8878,8600.0
2014-05-30 12:35:00,33.63,33.65,33.6,33.6,4000.0,25.8955,25.9109,25.8724,25.8724,4000.0
2014-05-30 12:40:00,33.6,33.6,33.55,33.57,17600.0,25.8724,25.8724,25.8339,25.8493,17600.0
2014-05-30 12:45:00,33.56,33.57,33.52,33.54,5200.0,25.8416,25.8493,25.8108,25.8262,5200.0
2014-05-30 12:50:00,33.53,33.54,33.51,33.51,13200.0,25.8185,25.8262,25.8031,25.8031,13200.0
2014-05-30 12:55:00,33.52,33.54,33.51,33.53,8600.0,25.8108,25.8262,25.8031,25.8185,8600.0
2014-05-30 13:00:00,33.54,33.57,33.54,33.57,4600.0,25.8262,25.8493,25.8262,25.8493,4600.0
2014-05-30 13:05:00,33.58,33.58,33.57,33.57,3400.0,25.857,25.857,25.8493,25.8493,3400.0
2014-05-30 13:10:00,33.56,33.57,33.55,33.56,6800.0,25.8416,25.8493,25.8339,25.8416,6800.0
2014-05-30 13:15:00,33.56,33.56,33.55,33.55,4200.0,25.8416,25.8416,25.8339,25.8339,4200.0
2014-05-30 13:20:00,33.55,33.57,33.55,33.57,6000.0,25.8339,25.8493,25.8339,25.8493,6000.0
2014-05-30 13:25:00,33.57,33.59,33.56,33.59,6600.0,25.8493,25.8647,25.8416,25.8647,6600.0
2014-05-30 13:30:00,33.6,33.6,33.57,33.6,8000.0,25.8724,25.8724,25.8493,25.8724,8000.0
2014-05-30 13:35:00,33.6,33.62,33.58,33.58,12400.0,25.8724,25.8878,25.857,25.857,12400.0
2014-05-30 13:40:00,33.59,33.6,33.58,33.59,6600.0,25.8647,25.8724,25.857,25.8647,6600.0
2014-05-30 13:45:00,33.59,33.6,33.57,33.57,18000.0,25.8647,25.8724,25.8493,25.8493,18000.0
2014-05-30 13:50:00,33.57,33.6,33.57,33.59,5200.0,25.8493,25.8724,25.8493,25.8647,5200.0
2014-05-30 13:55:00,33.59,33.59,33.58,33.58,9400.0,25.8647,25.8647,25.857,25.857,9400.0
2014-05-30 14:00:00,33.59,33.59,33.57,33.57,9600.0,25.8647,25.8647,25.8493,25.8493,9600.0
2014-05-30 14:05:00,33.57,33.62,33.56,33.62,15200.0,25.8493,25.8878,25.8416,25.8878,15200.0
2014-05-30 14:10:00,33.62,33.63,33.6,33.63,10600.0,25.8878,25.8955,25.8724,25.8955,10600.0
2014-05-30 14:15:00,33.63,33.64,33.62,33.63,9200.0,25.8955,25.9032,25.8878,25.8955,9200.0
2014-05-30 14:20:00,33.63,33.65,33.63,33.63,11000.0,25.8955,25.9109,25.8955,25.8955,11000.0
2014-05-30 14:25:00,33.65,33.66,33.63,33.63,8400.0,25.9109,25.9186,25.8955,25.8955,8400.0
2014-05-30 14:30:00,33.64,33.64,33.58,33.59,15200.0,25.9032,25.9032,25.857,25.8647,15200.0
2014-05-30 14:35:00,33.59,33.6,33.58,33.58,23600.0,25.8647,25.8724,25.857,25.857,23600.0
2014-05-30 14:40:00,33.58,33.59,33.56,33.57,36800.0,25.857,25.8647,25.8416,25.8493,36800.0
2014-05-30 14:45:00,33.58,33.59,33.56,33.57,42200.0,25.857,25.8647,25.8416,25.8493,42200.0
2014-05-30 14:50:00,33.57,33.59,33.53,33.57,42600.0,25.8493,25.8647,25.8185,25.8493,42600.0
2014-05-30 14:55:00,33.58,33.58,33.52,33.52,29800.0,25.857,25.857,25.8108,25.8108,29800.0
2014-05-30 15:00:00,33.53,33.54,33.52,33.54,16000.0,25.8185,25.8262,25.8108,25.8262,16000.0
2014-05-30 15:05:00,33.54,33.55,33.52,33.54,39400.0,25.8262,25.8339,25.8108,25.8262,39400.0
2014-05-30 15:10:00,33.54,33.55,33.52,33.52,54400.0,25.8262,25.8339,25.8108,25.8108,54400.0
2014-05-30 15:15:00,33.52,33.54,33.49,33.49,32600.0,25.8108,25.8262,25.7877,25.7877,32600.0
2014-05-30 15:20:00,33.5,33.51,33.45,33.47,52000.0,25.7954,25.8031,25.7569,25.7723,52000.0
2014-05-30 15:25:00,33.47,33.49,33.47,33.47,24600.0,25.7723,25.7877,25.7723,25.7723,24600.0
2014-05-30 15:30:00,33.47,33.47,33.45,33.47,36400.0,25.7723,25.7723,25.7569,25.7723,36400.0
2014-05-30 15:35:00,33.47,33.49,33.45,33.47,59200.0,25.7723,25.7877,25.7569,25.7723,59200.0
2014-05-30 15:40:00,33.48,33.49,33.45,33.45,31800.0,25.78,25.7877,25.7569,25.7569,31800.0
2014-05-30 15:45:00,33.46,33.48,33.44,33.46,60200.0,25.7646,25.78,25.7492,25.7646,60200.0
2014-05-30 15:50:00,33.46,33.48,33.44,33.46,70600.0,25.7646,25.78,25.7492,25.7646,70600.0
2014-05-30 15:55:00,33.47,33.49,33.46,33.46,98600.0,25.7723,25.7877,25.7646,25.7646,98600.0
2014-06-02 09:30:00,33.56,33.69,33.41,33.6,71000.0,25.8416,25.9417,25.7261,25.8724,71000.0
2014-06-02 09:35:00,33.6,33.62,33.51,33.62,13400.0,25.8724,25.8878,25.8031,25.8878,13400.0
2014-06-02 09:40:00,33.62,33.63,33.54,33.61,27000.0,25.8878,25.8955,25.8262,25.8801,27000.0
2014-06-02 09:45:00,33.6,33.62,33.56,33.6,28000.0,25.8724,25.8878,25.8416,25.8724,28000.0
2014-06-02 09:50:00,33.6,33.72,33.58,33.72,13200.0,25.8724,25.9648,25.857,25.9648,13200.0
2014-06-02 09:55:00,33.72,33.74,33.68,33.68,20400.0,25.9648,25.9802,25.934,25.934,20400.0
2014-06-02 10:00:00,33.67,33.67,33.59,33.6,13600.0,25.9263,25.9263,25.8647,25.8724,13600.0
2014-06-02 10:05:00,33.62,33.63,33.56,33.6,15400.0,25.8878,25.8955,25.8416,25.8724,15400.0
2014-06-02 10:10:00,33.59,33.68,33.58,33.68,24800.0,25.8647,25.934,25.857,25.934,24800.0
2014-06-02 10:15:00,33.68,33.72,33.65,33.7,11400.0,25.934,25.9648,25.9109,25.9494,11400.0
2014-06-02 10:20:00,33.67,33.69,33.59,33.59,40000.0,25.9263,25.9417,25.8647,25.8647,40000.0
2014-06-02 10:25:00,33.57,33.66,33.57,33.63,9200.0,25.8493,25.9186,25.8493,25.8955,9200.0
2014-06-02 10:30:00,33.62,33.66,33.59,33.62,11600.0,25.8878,25.9186,25.8647,25.8878,11600.0
2014-06-02 10:35:00,33.59,33.65,33.59,33.63,14200.0,25.8647,25.9109,25.8647,25.8955,14200.0
2014-06-02 10:40:00,33.63,33.63,33.59,33.63,23400.0,25.8955,25.8955,25.8647,25.8955,23400.0
2014-06-02 10:45:00,33.64,33.65,33.59,33.59,20200.0,25.9032,25.9109,25.8647,25.8647,20200.0
2014-06-02 10:50:00,33.58,33.62,33.57,33.6,4400.0,25.857,25.8878,25.8493,25.8724,4400.0
2014-06-02 10:55:00,33.6,33.66,33.6,33.65,8200.0,25.8724,25.9186,25.8724,25.9109,8200.0
2014-06-02 11:00:00,33.65,33.69,33.6,33.63,12400.0,25.9109,25.9417,25.8724,25.8955,12400.0
2014-06-02 11:05:00,33.63,33.67,33.6,33.67,14400.0,25.8955,25.9263,25.8724,25.9263,14400.0
2014-06-02 11:10:00,33.67,33.7,33.67,33.67,8200.0,25.9263,25.9494,25.9263,25.9263,8200.0
2014-06-02 11:15:00,33.66,33.69,33.66,33.68,7600.0,25.9186,25.9417,25.9186,25.934,7600.0
2014-06-02 11:20:00,33.68,33.7,33.67,33.67,6000.0,25.934,25.9494,25.9263,25.9263,6000.0
2014-06-02 11:25:00,33.67,33.69,33.66,33.69,14400.0,25.9263,25.9417,25.9186,25.9417,14400.0
2014-06-02 11:30:00,33.69,33.71,33.68,33.68,18800.0,25.9417,25.9571,25.934,25.934,18800.0
2014-06-02 11:35:00,33.7,33.7,33.66,33.67,7800.0,25.9494,25.9494,25.9186,25.9263,7800.0
2014-06-02 11:40:00,33.68,33.74,33.68,33.74,8200.0,25.934,25.9802,25.934,25.9802,8200.0
2014-06-02 11:45:00,33.74,33.74,33.72,33.72,36600.0,25.9802,25.9802,25.9648,25.9648,36600.0
2014-06-02 11:50:00,33.73,33.74,33.69,33.71,7000.0,25.9725,25.9802,25.9417,25.9571,7000.0
2014-06-02 11:55:00,33.72,33.74,33.72,33.74,1800.0,25.9648,25.9802,25.9648,25.9802,1800.0
2014-06-02 12:00:00,33.74,33.77,33.73,33.73,3000.0,25.9802,26.0033,25.9725,25.9725,3000.0
2014-06-02 12:05:00,33.72,33.72,33.69,33.69,14400.0,25.9648,25.9648,25.9417,25.9417,14400.0
2014-06-02 12:10:00,33.69,33.69,33.66,33.66,11400.0,25.9417,25.9417,25.9186,25.9186,11400.0
2014-06-02 12:15:00,33.66,33.68,33.64,33.64,2800.0,25.9186,25.934,25.9032,25.9032,2800.0
2014-06-02 12:20:00,33.63,33.66,33.63,33.66,1400.0,25.8955,25.9186,25.8955,25.9186,1400.0
2014-06-02 12:25:00,33.64,33.64,33.62,33.63,2600.0,25.9032,25.9032,25.8878,25.8955,2600.0
2014-06-02 12:30:00,33.62,33.63,33.59,33.6,9200.0,25.8878,25.8955,25.8647,25.8724,9200.0
2014-06-02 12:35:00,33.58,33.59,33.56,33.56,6800.0,25.857,25.8647,25.8416,25.8416,6800.0
2014-06-02 12:40:00,33.56,33.56,33.54,33.55,13200.0,25.8416,25.8416,25.8262,25.8339,13200.0
2014-06-02 12:45:00,33.56,33.56,33.52,33.52,15800.0,25.8416,25.8416,25.8108,25.8108,15800.0
2014-06-02 12:50:00,33.54,33.59,33.54,33.59,7200.0,25.8262,25.8647,25.8262,25.8647,7200.0
2014-06-02 12:55:00,33.59,33.59,33.55,33.58,10400.0,25.8647,25.8647,25.8339,25.857,10400.0
2014-06-02 13:00:00,33.59,33.59,33.52,33.52,29600.0,25.8647,25.8647,25.8108,25.8108,29600.0
2014-06-02 13:05:00,33.52,33.54,33.51,33.54,7000.0,25.8108,25.8262,25.8031,25.8262,7000.0
2014-06-02 13:10:00,33.54,33.54,33.49,33.49,4000.0,25.8262,25.8262,25.7877,25.7877,4000.0
2014-06-02 13:15:00,33.51,33.52,33.51,33.52,18400.0,25.8031,25.8108,25.8031,25.8108,18400.0
2014-06-02 13:20:00,33.52,33.55,33.52,33.53,5800.0,25.8108,25.8339,25.8108,25.8185,5800.0
2014-06-02 13:25:00,33.55,33.57,33.53,33.56,9800.0,25.8339,25.8493,25.8185,25.8416,9800.0
2014-06-02 13:30:00,33.57,33.57,33.54,33.55,7600.0,25.8493,25.8493,25.8262,25.8339,7600.0
2014-06-02 13:35:00,33.58,33.58,33.56,33.56,9800.0,25.857,25.857,25.8416,25.8416,9800.0
2014-06-02 13:40:00,33.55,33.55,33.54,33.55,4000.0,25.8339,25.8339,25.8262,25.8339,4000.0
2014-06-02 13:45:00,33.52,33.52,33.52,33.52,6800.0,25.8108,25.8108,25.8108,25.8108,6800.0
2014-06-02 13:50:00,33.52,33.52,33.5,33.5,3600.0,25.8108,25.8108,25.7954,25.7954,3600.0
2014-06-02 13:55:00,33.49,33.52,33.49,33.52,5800.0,25.7877,25.8108,25.7877,25.8108,5800.0
2014-06-02 14:00:00,33.52,33.52,33.5,33.5,7600.0,25.8108,25.8108,25.7954,25.7954,7600.0
2014-06-02 14:05:00,33.51,33.52,33.51,33.52,4800.0,25.8031,25.8108,25.8031,25.8108,4800.0
2014-06-02 14:10:00,33.52,33.54,33.5,33.51,11800.0,25.8108,25.8262,25.7954,25.8031,11800.0
2014-06-02 14:15:00,33.52,33.52,33.49,33.5,6800.0,25.8108,25.8108,25.7877,25.7954,6800.0
2014-06-02 14:20:00,33.52,33.53,33.52,33.52,5400.0,25.8108,25.8185,25.8108,25.8108,5400.0
2014-06-02 14:25:00,33.51,33.51,33.49,33.49,13600.0,25.8031,25.8031,25.7877,25.7877,13600.0
2014-06-02 14:30:00,33.49,33.49,33.48,33.49,11200.0,25.7877,25.7877,25.78,25.7877,11200.0
2014-06-02 14:35:00,33.49,33.5,33.49,33.49,6200.0,25.7877,25.7954,25.7877,25.7877,6200.0
2014-06-02 14:40:00,33.49,33.49,33.48,33.49,7000.0,25.7877,25.7877,25.78,25.7877,7000.0
2014-06-02 14:45:00,33.49,33.52,33.49,33.52,5800.0,25.7877,25.8108,25.7877,25.8108,5800.0
2014-06-02 14:50:00,33.52,33.52,33.47,33.47,11600.0,25.8108,25.8108,25.7723,25.7723,11600.0
2014-06-02 14:55:00,33.47,33.49,33.46,33.49,11600.0,25.7723,25.7877,25.7646,25.7877,11600.0
2014-06-02 15:00:00,33.49,33.49,33.47,33.48,15600.0,25.7877,25.7877,25.7723,25.78,15600.0
2014-06-02 15:05:00,33.48,33.48,33.46,33.46,11800.0,25.78,25.78,25.7646,25.7646,11800.0
2014-06-02 15:10:00,33.46,33.46,33.43,33.44,16400.0,25.7646,25.7646,25.7415,25.7492,16400.0
2014-06-02 15:15:00,33.44,33.45,33.42,33.45,15400.0,25.7492,25.7569,25.7338,25.7569,15400.0
2014-06-02 15:20:00,33.45,33.47,33.44,33.47,8200.0,25.7569,25.7723,25.7492,25.7723,8200.0
2014-06-02 15:25:00,33.47,33.49,33.46,33.48,15800.0,25.7723,25.7877,25.7646,25.78,15800.0
2014-06-02 15:30:00,33.48,33.49,33.48,33.48,14000.0,25.78,25.7877,25.78,25.78,14000.0
2014-06-02 15:35:00,33.48,33.5,33.48,33.5,16600.0,25.78,25.7954,25.78,25.7954,16600.0
2014-06-02 15:40:00,33.49,33.5,33.49,33.49,12000.0,25.7877,25.7954,25.7877,25.7877,12000.0
2014-06-02 15:45:00,33.49,33.49,33.48,33.49,38800.0,25.7877,25.7877,25.78,25.7877,38800.0
2014-06-02 15:50:00,33.49,33.51,33.48,33.51,42000.0,25.7877,25.8031,25.78,25.8031,42000.0
2014-06-02 15:55:00,33.51,33.53,33.48,33.49,71800.0,25.8031,25.8185,25.78,25.7877,71800.0
2014-06-03 09:30:00,33.5,33.62,33.47,33.6,31600.0,25.7954,25.8878,25.7723,25.8724,31600.0
2014-06-03 09:35:00,33.58,33.58,33.5,33.58,5600.0,25.857,25.857,25.7954,25.857,5600.0
2014-06-03 09:40:00,33.58,33.64,33.53,33.62,12200.0,25.857,25.9032,25.8185,25.8878,12200.0
2014-06-03 09:45:00,33.61,33.62,33.56,33.58,7000.0,25.8801,25.8878,25.8416,25.857,7000.0
2014-06-03 09:50:00,33.63,33.72,33.6,33.72,7200.0,25.8955,25.9648,25.8724,25.9648,7200.0
2014-06-03 09:55:00,33.7,33.77,33.69,33.77,10600.0,25.9494,26.0033,25.9417,26.0033,10600.0
2014-06-03 10:00:00,33.8,33.88,33.77,33.88,14000.0,26.0264,26.088,26.0033,26.088,14000.0
2014-06-03 10:05:00,33.88,33.96,33.85,33.92,15000.0,26.088,26.1496,26.0649,26.1188,15000.0
2014-06-03 10:10:00,33.94,33.96,33.92,33.93,52400.0,26.1342,26.1496,26.1188,26.1265,52400.0
2014-06-03 10:15:00,33.95,33.98,33.89,33.89,14000.0,26.1419,26.165,26.0957,26.0957,14000.0
2014-06-03 10:20:00,33.91,33.91,33.83,33.9,9800.0,26.1111,26.1111,26.0495,26.1034,9800.0
2014-06-03 10:25:00,33.91,33.94,33.88,33.88,12400.0,26.1111,26.1342,26.088,26.088,12400.0
2014-06-03 10:30:00,33.93,34.02,33.93,34.02,7600.0,26.1265,26.1958,26.1265,26.1958,7600.0
2014-06-03 10:35:00,34.02,34.04,33.99,34.02,14800.0,26.1958,26.2112,26.1727,26.1958,14800.0
2014-06-03 10:40:00,34.02,34.02,33.95,33.95,15600.0,26.1958,26.1958,26.1419,26.1419,15600.0
2014-06-03 10:45:00,33.93,33.96,33.88,33.91,11600.0,26.1265,26.1496,26.088,26.1111,11600.0
2014-06-03 10:50:00,33.89,33.92,33.84,33.84,5600.0,26.0957,26.1188,26.0572,26.0572,5600.0
2014-06-03 10:55:00,33.82,33.91,33.82,33.9,24200.0,26.0418,26.1111,26.0418,26.1034,24200.0
2014-06-03 11:00:00,33.9,33.91,33.88,33.91,9600.0,26.1034,26.1111,26.088,26.1111,9600.0
2014-06-03 11:05:00,33.88,33.9,33.87,33.88,8600.0,26.088,26.1034,26.0803,26.088,8600.0
2014-06-03 11:10:00,33.9,33.93,33.88,33.91,9400.0,26.1034,26.1265,26.088,26.1111,9400.0
2014-06-03 11:15:00,33.91,33.91,33.85,33.85,6400.0,26.1111,26.1111,26.0649,26.0649,6400.0
2014-06-03 11:20:00,33.85,33.94,33.85,33.93,24000.0,26.0649,26.1342,26.0649,26.1265,24000.0
2014-06-03 11:25:00,33.92,33.94,33.92,33.93,13800.0,26.1188,26.1342,26.1188,26.1265,13800.0
2014-06-03 11:30:00,33.92,33.93,33.9,33.92,8400.0,26.1188,26.1265,26.1034,26.1188,8400.0
2014-06-03 11:35:00,33.9,33.93,33.88,33.89,24000.0,26.1034,26.1265,26.088,26.0957,24000.0
2014-06-03 11:40:00,33.87,33.88,33.83,33.88,5000.0,26.0803,26.088,26.0495,26.088,5000.0
2014-06-03 11:45:00,33.87,33.89,33.86,33.89,4600.0,26.0803,26.0957,26.0726,26.0957,4600.0
2014-06-03 11:50:00,33.88,33.88,33.83,33.84,8800.0,26.088,26.088,26.0495,26.0572,8800.0
2014-06-03 11:55:00,33.83,33.85,33.8,33.81,12000.0,26.0495,26.0649,26.0264,26.0341,12000.0
2014-06-03 12:00:00,33.83,33.88,33.81,33.88,10600.0,26.0495,26.088,26.0341,26.088,10600.0
2014-06-03 12:05:00,33.88,33.9,33.87,33.9,9800.0,26.088,26.1034,26.0803,26.1034,9800.0
2014-06-03 12:10:00,33.9,33.98,33.9,33.96,11600.0,26.1034,26.165,26.1034,26.1496,11600.0
2014-06-03 12:15:00,33.96,33.98,33.96,33.96,6400.0,26.1496,26.165,26.1496,26.1496,6400.0
2014-06-03 12:20:00,33.96,33.98,33.95,33.96,6200.0,26.1496,26.165,26.1419,26.1496,6200.0
2014-06-03 12:25:00,33.94,33.95,33.9,33.9,2400.0,26.1342,26.1419,26.1034,26.1034,2400.0
2014-06-03 12:30:00,33.92,33.94,33.9,33.9,8800.0,26.1188,26.1342,26.1034,26.1034,8800.0
2014-06-03 12:35:00,33.89,33.9,33.88,33.9,2600.0,26.0957,26.1034,26.088,26.1034,2600.0
2014-06-03 12:40:00,33.88,33.92,33.88,33.91,9400.0,26.088,26.1188,26.088,26.1111,9400.0
2014-06-03 12:45:00,33.91,33.93,33.9,33.91,24200.0,26.1111,26.1265,26.1034,26.1111,24200.0
2014-06-03 12:50:00,33.92,33.93,33.85,33.85,22400.0,26.1188,26.1265,26.0649,26.0649,22400.0
2014-06-03 12:55:00,33.85,33.87,33.84,33.85,4400.0,26.0649,26.0803,26.0572,26.0649,4400.0
2014-06-03 13:00:00,33.85,33.86,33.82,33.85,10000.0,26.0649,26.0726,26.0418,26.0649,10000.0
2014-06-03 13:05:00,33.85,33.9,33.85,33.9,2600.0,26.0649,26.1034,26.0649,26.1034,2600.0
2014-06-03 13:10:00,33.88,33.89,33.88,33.88,6800.0,26.088,26.0957,26.088,26.088,6800.0
2014-06-03 13:15:00,33.89,33.9,33.88,33.9,12600.0,26.0957,26.1034,26.088,26.1034,12600.0
2014-06-03 13:20:00,33.88,33.88,33.85,33.87,5800.0,26.088,26.088,26.0649,26.0803,5800.0
2014-06-03 13:25:00,33.84,33.85,33.83,33.85,5800.0,26.0572,26.0649,26.0495,26.0649,5800.0
2014-06-03 13:30:00,33.87,33.91,33.86,33.88,27000.0,26.0803,26.1111,26.0726,26.088,27000.0
2014-06-03 13:35:00,33.89,33.93,33.88,33.9,14400.0,26.0957,26.1265,26.088,26.1034,14400.0
2014-06-03 13:40:00,33.9,33.9,33.85,33.85,1600.0,26.1034,26.1034,26.0649,26.0649,1600.0
2014-06-03 13:45:00,33.85,33.87,33.85,33.87,3400.0,26.0649,26.0803,26.0649,26.0803,3400.0
2014-06-03 13:50:00,33.87,33.87,33.85,33.85,1200.0,26.0803,26.0803,26.0649,26.0649,1200.0
2014-06-03 13:55:00,33.85,33.87,33.84,33.87,4200.0,26.0649,26.0803,26.0572,26.0803,4200.0
2014-06-03 14:00:00,33.88,33.88,33.85,33.86,4400.0,26.088,26.088,26.0649,26.0726,4400.0
2014-06-03 14:05:00,33.86,33.88,33.85,33.87,6800.0,26.0726,26.088,26.0649,26.0803,6800.0
2014-06-03 14:10:00,33.87,33.87,33.81,33.81,3400.0,26.0803,26.0803,26.0341,26.0341,3400.0
2014-06-03 14:15:00,33.82,33.87,33.82,33.87,7200.0,26.0418,26.0803,26.0418,26.0803,7200.0
2014-06-03 14:20:00,33.87,33.88,33.86,33.86,8200.0,26.0803,26.088,26.0726,26.0726,8200.0
2014-06-03 14:25:00,33.85,33.86,33.83,33.83,4000.0,26.0649,26.0726,26.0495,26.0495,4000.0
2014-06-03 14:30:00,33.84,33.86,33.83,33.85,7400.0,26.0572,26.0726,26.0495,26.0649,7400.0
2014-06-03 14:35:00,33.84,33.84,33.82,33.84,11600.0,26.0572,26.0572,26.0418,26.0572,11600.0
2014-06-03 14:40:00,33.84,33.85,33.81,33.82,8600.0,26.0572,26.0649,26.0341,26.0418,8600.0
2014-06-03 14:45:00,33.82,33.85,33.8,33.81,32400.0,26.0418,26.0649,26.0264,26.0341,32400.0
2014-06-03 14:50:00,33.81,33.81,33.8,33.8,8400.0,26.0341,26.0341,26.0264,26.0264,8400.0
2014-06-03 14:55:00,33.8,33.8,33.73,33.73,17000.0,26.0264,26.0264,25.9725,25.9725,17000.0
2014-06-03 15:00:00,33.73,33.79,33.73,33.79,7200.0,25.9725,26.0187,25.9725,26.0187,7200.0
2014-06-03 15:05:00,33.79,33.82,33.79,33.82,8400.0,26.0187,26.0418,26.0187,26.0418,8400.0
2014-06-03 15:10:00,33.82,33.87,33.81,33.86,16600.0,26.0418,26.0803,26.0341,26.0726,16600.0
2014-06-03 15:15:00,33.87,33.88,33.83,33.83,14600.0,26.0803,26.088,26.0495,26.0495,14600.0
2014-06-03 15:20:00,33.83,33.83,33.82,33.83,11600.0,26.0495,26.0495,26.0418,26.0495,11600.0
2014-06-03 15:25:00,33.83,33.83,33.81,33.81,13000.0,26.0495,26.0495,26.0341,26.0341,13000.0
2014-06-03 15:30:00,33.82,33.82,33.81,33.82,14600.0,26.0418,26.0418,26.0341,26.0418,14600.0
2014-06-03 15:35:00,33.82,33.82,33.81,33.82,18800.0,26.0418,26.0418,26.0341,26.0418,18800.0
2014-06-03 15:40:00,33.82,33.82,33.8,33.82,26000.0,26.0418,26.0418,26.0264,26.0418,26000.0
2014-06-03 15:45:00,33.81,33.85,33.81,33.84,22400.0,26.0341,26.0649,26.0341,26.0572,22400.0
2014-06-03 15:50:00,33.85,33.88,33.85,33.88,34000.0,26.0649,26.088,26.0649,26.088,34000.0
2014-06-03 15:55:00,33.87,33.88,33.85,33.85,66600.0,26.0803,26.088,26.0649,26.0649,66600.0
2014-06-04 09:30:00,33.77,33.85,33.67,33.72,10600.0,26.0033,26.0649,25.9263,25.9648,10600.0
2014-06-04 09:35:00,33.73,33.9,33.73,33.9,7600.0,25.9725,26.1034,25.9725,26.1034,7600.0
2014-06-04 09:40:00,33.87,33.88,33.71,33.79,29800.0,26.0803,26.088,25.9571,26.0187,29800.0
2014-06-04 09:45:00,33.78,33.89,33.78,33.84,24600.0,26.011,26.0957,26.011,26.0572,24600.0
2014-06-04 09:50:00,33.84,33.85,33.78,33.8,13800.0,26.0572,26.0649,26.011,26.0264,13800.0
2014-06-04 09:55:00,33.82,33.82,33.75,33.8,4000.0,26.0418,26.0418,25.9879,26.0264,4000.0
2014-06-04 10:00:00,33.8,33.88,33.8,33.88,8600.0,26.0264,26.088,26.0264,26.088,8600.0
2014-06-04 10:05:00,33.85,33.91,33.85,33.86,32800.0,26.0649,26.1111,26.0649,26.0726,32800.0
2014-06-04 10:10:00,33.87,33.95,33.87,33.95,6400.0,26.0803,26.1419,26.0803,26.1419,6400.0
2014-06-04 10:15:00,33.93,33.96,33.91,33.95,11200.0,26.1265,26.1496,26.1111,26.1419,11200.0
2014-06-04 10:20:00,33.93,33.96,33.91,33.91,3800.0,26.1265,26.1496,26.1111,26.1111,3800.0
2014-06-04 10:25:00,33.93,33.93,33.88,33.9,11200.0,26.1265,26.1265,26.088,26.1034,11200.0
2014-06-04 10:30:00,33.9,33.97,33.89,33.97,2600.0,26.1034,26.1573,26.0957,26.1573,2600.0
2014-06-04 10:35:00,33.93,33.94,33.89,33.9,54600.0,26.1265,26.1342,26.0957,26.1034,54600.0
2014-06-04 10:40:00,33.89,33.92,33.88,33.92,5200.0,26.0957,26.1188,26.088,26.1188,5200.0
2014-06-04 10:45:00,33.92,33.92,33.9,33.9,2000.0,26.1188,26.1188,26.1034,26.1034,2000.0
2014-06-04 10:50:00,33.92,33.92,33.89,33.89,41000.0,26.1188,26.1188,26.0957,26.0957,41000.0
2014-06-04 10:55:00,33.89,33.91,33.85,33.85,5800.0,26.0957,26.1111,26.0649,26.0649,5800.0
2014-06-04 11:00:00,33.85,33.87,33.79,33.82,14600.0,26.0649,26.0803,26.0187,26.0418,14600.0
2014-06-04 11:05:00,33.82,33.83,33.78,33.8,6200.0,26.0418,26.0495,26.011,26.0264,6200.0
2014-06-04 11:10:00,33.79,33.8,33.77,33.77,5400.0,26.0187,26.0264,26.0033,26.0033,5400.0
2014-06-04 11:15:00,33.8,33.83,33.8,33.82,4800.0,26.0264,26.0495,26.0264,26.0418,4800.0
2014-06-04 11:20:00,33.81,33.96,33.81,33.95,9600.0,26.0341,26.1496,26.0341,26.1419,9600.0
2014-06-04 11:25:00,33.95,34.04,33.95,34.04,9200.0,26.1419,26.2112,26.1419,26.2112,9200.0
2014-06-04 11:30:00,34.03,34.03,33.97,33.99,15000.0,26.2035,26.2035,26.1573,26.1727,15000.0
2014-06-04 11:35:00,33.99,34.05,33.99,34.05,10600.0,26.1727,26.2189,26.1727,26.2189,10600.0
2014-06-04 11:40:00,34.04,34.06,34.02,34.03,6400.0,26.2112,26.2266,26.1958,26.2035,6400.0
2014-06-04 11:45:00,34.05,34.07,34.05,34.07,5000.0,26.2189,26.2343,26.2189,26.2343,5000.0
2014-06-04 11:50:00,34.07,34.08,34.06,34.07,8000.0,26.2343,26.242,26.2266,26.2343,8000.0
2014-06-04 11:55:00,34.08,34.08,34.0,34.02,17600.0,26.242,26.242,26.1804,26.1958,17600.0
2014-06-04 12:00:00,34.03,34.06,34.01,34.06,10800.0,26.2035,26.2266,26.1881,26.2266,10800.0
2014-06-04 12:05:00,34.06,34.07,34.05,34.07,4800.0,26.2266,26.2343,26.2189,26.2343,4800.0
2014-06-04 12:10:00,34.06,34.08,34.05,34.08,5600.0,26.2266,26.242,26.2189,26.242,5600.0
2014-06-04 12:15:00,34.06,34.1,34.06,34.09,2400.0,26.2266,26.2574,26.2266,26.2497,2400.0
2014-06-04 12:20:00,34.09,34.09,34.07,34.07,2400.0,26.2497,26.2497,26.2343,26.2343,2400.0
2014-06-04 12:25:00,34.08,34.09,34.08,34.09,4800.0,26.242,26.2497,26.242,26.2497,4800.0
2014-06-04 12:30:00,34.1,34.1,34.07,34.07,2600.0,26.2574,26.2574,26.2343,26.2343,2600.0
2014-06-04 12:35:00,34.05,34.06,34.03,34.04,1000.0,26.2189,26.2266,26.2035,26.2112,1000.0
2014-06-04 12:40:00,34.03,34.06,34.03,34.06,4800.0,26.2035,26.2266,26.2035,26.2266,4800.0
2014-06-04 12:45:00,34.07,34.08,34.06,34.08,5600.0,26.2343,26.242,26.2266,26.242,5600.0
2014-06-04 12:50:00,34.06,34.08,34.06,34.08,7800.0,26.2266,26.242,26.2266,26.242,7800.0
2014-06-04 12:55:00,34.08,34.1,34.07,34.08,2000.0,26.242,26.2574,26.2343,26.242,2000.0
2014-06-04 13:00:00,34.08,34.09,34.06,34.08,15200.0,26.242,26.2497,26.2266,26.242,15200.0
2014-06-04 13:05:00,34.1,34.1,34.05,34.05,2200.0,26.2574,26.2574,26.2189,26.2189,2200.0
2014-06-04 13:10:00,34.05,34.06,34.04,34.05,1400.0,26.2189,26.2266,26.2112,26.2189,1400.0
2014-06-04 13:15:00,34.04,34.09,34.04,34.09,3000.0,26.2112,26.2497,26.2112,26.2497,3000.0
2014-06-04 13:20:00,34.1,34.1,34.07,34.09,11400.0,26.2574,26.2574,26.2343,26.2497,11400.0
2014-06-04 13:25:00,34.08,34.08,34.05,34.05,3000.0,26.242,26.242,26.2189,26.2189,3000.0
2014-06-04 13:30:00,34.06,34.06,34.04,34.05,3800.0,26.2266,26.2266,26.2112,26.2189,3800.0
2014-06-04 13:35:00,34.05,34.07,34.05,34.07,2800.0,26.2189,26.2343,26.2189,26.2343,2800.0
2014-06-04 13:40:00,34.07,34.09,34.07,34.09,6400.0,26.2343,26.2497,26.2343,26.2497,6400.0
2014-06-04 13:45:00,34.09,34.09,34.07,34.08,4000.0,26.2497,26.2497,26.2343,26.242,4000.0
2014-06-04 13:50:00,34.09,34.09,34.08,34.09,600.0,26.2497,26.2497,26.242,26.2497,600.0
2014-06-04 13:55:00,34.1,34.11,34.1,34.11,7000.0,26.2574,26.2651,26.2574,26.2651,7000.0
2014-06-04 14:00:00,34.1,34.11,34.03,34.03,9800.0,26.2574,26.2651,26.2035,26.2035,9800.0
2014-06-04 14:05:00,34.02,34.04,34.02,34.04,3200.0,26.1958,26.2112,26.1958,26.2112,3200.0
2014-06-04 14:10:00,34.04,34.05,34.03,34.05,3600.0,26.2112,26.2189,26.2035,26.2189,3600.0
2014-06-04 14:15:00,34.06,34.07,34.05,34.05,4400.0,26.2266,26.2343,26.2189,26.2189,4400.0
2014-06-04 14:20:00,34.06,34.06,34.01,34.03,8000.0,26.2266,26.2266,26.1881,26.2035,8000.0
2014-06-04 14:25:00,34.03,34.04,34.02,34.04,5200.0,26.2035,26.2112,26.1958,26.2112,5200.0
2014-06-04 14:30:00,34.04,34.04,33.99,34.01,7200.0,26.2112,26.2112,26.1727,26.1881,7200.0
2014-06-04 14:35:00,34.01,34.01,34.0,34.01,5400.0,26.1881,26.1881,26.1804,26.1881,5400.0
2014-06-04 14:40:00,34.01,34.01,33.96,33.96,4000.0,26.1881,26.1881,26.1496,26.1496,4000.0
2014-06-04 14:45:00,33.96,33.96,33.92,33.92,9800.0,26.1496,26.1496,26.1188,26.1188,9800.0
2014-06-04 14:50:00,33.92,33.93,33.92,33.93,9800.0,26.1188,26.1265,26.1188,26.1265,9800.0
2014-06-04 14:55:00,33.94,33.94,33.93,33.94,8200.0,26.1342,26.1342,26.1265,26.1342,8200.0
2014-06-04 15:00:00,33.94,33.97,33.94,33.97,8600.0,26.1342,26.1573,26.1342,26.1573,8600.0
2014-06-04 15:05:00,33.96,33.96,33.92,33.92,11800.0,26.1496,26.1496,26.1188,26.1188,11800.0
2014-06-04 15:10:00,33.92,33.93,33.91,33.92,9400.0,26.1188,26.1265,26.1111,26.1188,9400.0
2014-06-04 15:15:00,33.93,33.93,33.88,33.88,8600.0,26.1265,26.1265,26.088,26.088,8600.0
2014-06-04 15:20:00,33.9,33.9,33.88,33.88,7400.0,26.1034,26.1034,26.088,26.088,7400.0
2014-06-04 15:25:00,33.88,33.9,33.87,33.87,56600.0,26.088,26.1034,26.0803,26.0803,56600.0
2014-06-04 15:30:00,33.87,33.88,33.86,33.87,10400.0,26.0803,26.088,26.0726,26.0803,10400.0
2014-06-04 15:35:00,33.86,33.88,33.85,33.88,17400.0,26.0726,26.088,26.0649,26.088,17400.0
2014-06-04 15:40:00,33.88,33.88,33.85,33.85,22000.0,26.088,26.088,26.0649,26.0649,22000.0
2014-06-04 15:45:00,33.85,33.88,33.84,33.85,32400.0,26.0649,26.088,26.0572,26.0649,32400.0
2014-06-04 15:50:00,33.86,33.9,33.85,33.87,36400.0,26.0726,26.1034,26.0649,26.0803,36400.0
2014-06-04 15:55:00,33.87,33.97,33.85,33.95,233600.0,26.0803,26.1573,26.0649,26.1419,233600.0
2014-06-05 09:30:00,34.02,34.08,33.96,33.96,10800.0,26.1958,26.242,26.1496,26.1496,10800.0
2014-06-05 09:35:00,33.95,33.95,33.81,33.95,2800.0,26.1419,26.1419,26.0341,26.1419,2800.0
2014-06-05 09:40:00,33.85,33.95,33.72,33.93,16800.0,26.0649,26.1419,25.9648,26.1265,16800.0
2014-06-05 09:45:00,33.92,33.95,33.8,33.88,7000.0,26.1188,26.1419,26.0264,26.088,7000.0
2014-06-05 09:50:00,33.83,33.89,33.77,33.88,20200.0,26.0495,26.0957,26.0033,26.088,20200.0
2014-06-05 09:55:00,33.85,33.89,33.79,33.85,19000.0,26.0649,26.0957,26.0187,26.0649,19000.0
2014-06-05 10:00:00,33.84,33.86,33.73,33.77,14200.0,26.0572,26.0726,25.9725,26.0033,14200.0
2014-06-05 10:05:00,33.76,33.84,33.67,33.67,7800.0,25.9956,26.0572,25.9263,25.9263,7800.0
2014-06-05 10:10:00,33.71,33.73,33.67,33.72,6400.0,25.9571,25.9725,25.9263,25.9648,6400.0
2014-06-05 10:15:00,33.72,33.79,33.7,33.74,2000.0,25.9648,26.0187,25.9494,25.9802,2000.0
2014-06-05 10:20:00,33.75,33.8,33.73,33.76,21600.0,25.9879,26.0264,25.9725,25.9956,21600.0
2014-06-05 10:25:00,33.75,33.8,33.74,33.8,6400.0,25.9879,26.0264,25.9802,26.0264,6400.0
2014-06-05 10:30:00,33.8,33.84,33.68,33.68,7800.0,26.0264,26.0572,25.934,25.934,7800.0
2014-06-05 10:35:00,33.69,33.72,33.63,33.63,10800.0,25.9417,25.9648,25.8955,25.8955,10800.0
2014-06-05 10:40:00,33.63,33.7,33.63,33.68,5000.0,25.8955,25.9494,25.8955,25.934,5000.0
2014-06-05 10:45:00,33.65,33.65,33.58,33.6,7200.0,25.9109,25.9109,25.857,25.8724,7200.0
2014-06-05 10:50:00,33.61,33.63,33.54,33.55,6600.0,25.8801,25.8955,25.8262,25.8339,6600.0
2014-06-05 10:55:00,33.55,33.63,33.55,33.63,9600.0,25.8339,25.8955,25.8339,25.8955,9600.0
2014-06-05 11:00:00,33.62,33.65,33.61,33.65,6200.0,25.8878,25.9109,25.8801,25.9109,6200.0
2014-06-05 11:05:00,33.66,33.77,33.66,33.77,10000.0,25.9186,26.0033,25.9186,26.0033,10000.0
2014-06-05 11:10:00,33.77,33.82,33.77,33.82,8200.0,26.0033,26.0418,26.0033,26.0418,8200.0
2014-06-05 11:15:00,33.81,33.81,33.77,33.8,20400.0,26.0341,26.0341,26.0033,26.0264,20400.0
2014-06-05 11:20:00,33.81,33.81,33.79,33.8,8200.0,26.0341,26.0341,26.0187,26.0264,8200.0
2014-06-05 11:25:00,33.8,33.8,33.78,33.8,2600.0,26.0264,26.0264,26.011,26.0264,2600.0
2014-06-05 11:30:00,33.8,33.82,33.79,33.79,10000.0,26.0264,26.0418,26.0187,26.0187,10000.0
2014-06-05 11:35:00,33.8,33.8,33.75,33.77,5000.0,26.0264,26.0264,25.9879,26.0033,5000.0
2014-06-05 11:40:00,33.77,33.77,33.73,33.74,10200.0,26.0033,26.0033,25.9725,25.9802,10200.0
2014-06-05 11:45:00,33.74,33.79,33.74,33.79,4000.0,25.9802,26.0187,25.9802,26.0187,4000.0
2014-06-05 11:50:00,33.79,33.82,33.79,33.82,5400.0,26.0187,26.0418,26.0187,26.0418,5400.0
2014-06-05 11:55:00,33.84,33.85,33.84,33.85,2200.0,26.0572,26.0649,26.0572,26.0649,2200.0
2014-06-05 12:00:00,33.87,33.94,33.85,33.94,11400.0,26.0803,26.1342,26.0649,26.1342,11400.0
2014-06-05 12:05:00,33.93,33.97,33.92,33.97,2400.0,26.1265,26.1573,26.1188,26.1573,2400.0
2014-06-05 12:10:00,33.96,33.96,33.94,33.94,4600.0,26.1496,26.1496,26.1342,26.1342,4600.0
2014-06-05 12:15:00,33.94,33.94,33.9,33.91,4000.0,26.1342,26.1342,26.1034,26.1111,4000.0
2014-06-05 12:20:00,33.9,33.94,33.89,33.93,7200.0,26.1034,26.1342,26.0957,26.1265,7200.0
2014-06-05 12:25:00,33.95,33.97,33.94,33.97,5200.0,26.1419,26.1573,26.1342,26.1573,5200.0
2014-06-05 12:30:00,33.97,34.02,33.97,33.99,2800.0,26.1573,26.1958,26.1573,26.1727,2800.0
2014-06-05 12:35:00,33.99,33.99,33.97,33.97,2000.0,26.1727,26.1727,26.1573,26.1573,2000.0
2014-06-05 12:40:00,33.98,34.0,33.97,33.99,1600.0,26.165,26.1804,26.1573,26.1727,1600.0
2014-06-05 12:45:00,33.98,33.98,33.92,33.93,4800.0,26.165,26.165,26.1188,26.1265,4800.0
2014-06-05 12:50:00,33.93,33.93,33.92,33.92,1600.0,26.1265,26.1265,26.1188,26.1188,1600.0
2014-06-05 12:55:00,33.9,33.91,33.89,33.91,2800.0,26.1034,26.1111,26.0957,26.1111,2800.0
2014-06-05 13:00:00,33.92,33.95,33.91,33.94,3000.0,26.1188,26.1419,26.1111,26.1342,3000.0
2014-06-05 13:05:00,33.94,33.97,33.94,33.97,2200.0,26.1342,26.1573,26.1342,26.1573,2200.0
2014-06-05 13:10:00,33.97,33.97,33.94,33.94,1800.0,26.1573,26.1573,26.1342,26.1342,1800.0
2014-06-05 13:15:00,33.94,33.95,33.93,33.95,4400.0,26.1342,26.1419,26.1265,26.1419,4400.0
2014-06-05 13:20:00,33.94,33.94,33.92,33.93,8200.0,26.1342,26.1342,26.1188,26.1265,8200.0
2014-06-05 13:25:00,33.94,33.94,33.9,33.9,3200.0,26.1342,26.1342,26.1034,26.1034,3200.0
2014-06-05 13:30:00,33.9,33.91,33.88,33.91,4000.0,26.1034,26.1111,26.088,26.1111,4000.0
2014-06-05 13:35:00,33.91,33.92,33.9,33.92,2200.0,26.1111,26.1188,26.1034,26.1188,2200.0
2014-06-05 13:40:00,33.92,33.92,33.87,33.88,6000.0,26.1188,26.1188,26.0803,26.088,6000.0
2014-06-05 13:45:00,33.88,33.9,33.88,33.88,1400.0,26.088,26.1034,26.088,26.088,1400.0
2014-06-05 13:50:00,33.88,33.89,33.88,33.89,3600.0,26.088,26.0957,26.088,26.0957,3600.0
2014-06-05 13:55:00,33.91,33.92,33.89,33.92,3400.0,26.1111,26.1188,26.0957,26.1188,3400.0
2014-06-05 14:00:00,33.92,33.92,33.91,33.92,3000.0,26.1188,26.1188,26.1111,26.1188,3000.0
2014-06-05 14:05:00,33.92,33.93,33.88,33.89,7000.0,26.1188,26.1265,26.088,26.0957,7000.0
2014-06-05 14:10:00,33.89,33.89,33.86,33.87,7000.0,26.0957,26.0957,26.0726,26.0803,7000.0
2014-06-05 14:15:00,33.87,33.88,33.87,33.88,3600.0,26.0803,26.088,26.0803,26.088,3600.0
2014-06-05 14:20:00,33.88,33.95,33.88,33.94,23200.0,26.088,26.1419,26.088,26.1342,23200.0
2014-06-05 14:25:00,33.94,33.94,33.89,33.9,5200.0,26.1342,26.1342,26.0957,26.1034,5200.0
2014-06-05 14:30:00,33.91,33.94,33.9,33.94,5400.0,26.1111,26.1342,26.1034,26.1342,5400.0
2014-06-05 14:35:00,33.96,33.96,33.93,33.95,3200.0,26.1496,26.1496,26.1265,26.1419,3200.0
2014-06-05 14:40:00,33.95,33.95,33.92,33.93,8000.0,26.1419,26.1419,26.1188,26.1265,8000.0
2014-06-05 14:45:00,33.92,33.93,33.92,33.92,3400.0,26.1188,26.1265,26.1188,26.1188,3400.0
2014-06-05 14:50:00,33.91,33.93,33.9,33.93,8200.0,26.1111,26.1265,26.1034,26.1265,8200.0
2014-06-05 14:55:00,33.93,33.93,33.89,33.9,11000.0,26.1265,26.1265,26.0957,26.1034,11000.0
2014-06-05 15:00:00,33.91,33.96,33.91,33.95,6200.0,26.1111,26.1496,26.1111,26.1419,6200.0
2014-06-05 15:05:00,33.95,33.96,33.93,33.95,6200.0,26.1419,26.1496,26.1265,26.1419,6200.0
2014-06-05 15:10:00,33.94,33.94,33.9,33.91,6200.0,26.1342,26.1342,26.1034,26.1111,6200.0
2014-06-05 15:15:00,33.92,33.94,33.92,33.93,3400.0,26.1188,26.1342,26.1188,26.1265,3400.0
2014-06-05 15:20:00,33.93,33.97,33.93,33.96,8400.0,26.1265,26.1573,26.1265,26.1496,8400.0
2014-06-05 15:25:00,33.95,33.96,33.92,33.95,11200.0,26.1419,26.1496,26.1188,26.1419,11200.0
2014-06-05 15:30:00,33.96,33.96,33.95,33.95,8000.0,26.1496,26.1496,26.1419,26.1419,8000.0
2014-06-05 15:35:00,33.95,33.97,33.95,33.96,10800.0,26.1419,26.1573,26.1419,26.1496,10800.0
2014-06-05 15:40:00,33.97,33.98,33.93,33.93,20400.0,26.1573,26.165,26.1265,26.1265,20400.0
2014-06-05 15:45:00,33.92,33.98,33.92,33.98,28600.0,26.1188,26.165,26.1188,26.165,28600.0
2014-06-05 15:50:00,33.98,34.0,33.97,33.99,25400.0,26.165,26.1804,26.1573,26.1727,25400.0
2014-06-05 15:55:00,33.98,34.02,33.98,34.01,128200.0,26.165,26.1958,26.165,26.1881,128200.0
2014-06-06 09:30:00,34.13,34.15,34.12,34.12,1400.0,26.2805,26.2959,26.2728,26.2728,1400.0
2014-06-06 09:35:00,34.13,34.41,34.06,34.38,22600.0,26.2805,26.4961,26.2266,26.473,22600.0
2014-06-06 09:40:00,34.42,34.42,34.31,34.31,3200.0,26.5038,26.5038,26.4191,26.4191,3200.0
2014-06-06 09:45:00,34.31,34.37,34.29,34.33,8400.0,26.4191,26.4653,26.4037,26.4345,8400.0
2014-06-06 09:50:00,34.33,34.35,34.29,34.29,8000.0,26.4345,26.4499,26.4037,26.4037,8000.0
2014-06-06 09:55:00,34.24,34.31,34.24,34.3,3400.0,26.3652,26.4191,26.3652,26.4114,3400.0
2014-06-06 10:00:00,34.34,34.41,34.34,34.37,9600.0,26.4422,26.4961,26.4422,26.4653,9600.0
2014-06-06 10:05:00,34.34,34.34,34.27,34.3,4600.0,26.4422,26.4422,26.3883,26.4114,4600.0
2014-06-06 10:10:00,34.28,34.31,34.2,34.21,9600.0,26.396,26.4191,26.3344,26.3421,9600.0
2014-06-06 10:15:00,34.22,34.26,34.21,34.21,5800.0,26.3498,26.3806,26.3421,26.3421,5800.0
2014-06-06 10:20:00,34.21,34.23,34.18,34.22,12000.0,26.3421,26.3575,26.319,26.3498,12000.0
2014-06-06 10:25:00,34.22,34.29,34.21,34.25,16200.0,26.3498,26.4037,26.3421,26.3729,16200.0
2014-06-06 10:30:00,34.25,34.28,34.24,34.27,8600.0,26.3729,26.396,26.3652,26.3883,8600.0
2014-06-06 10:35:00,34.27,34.27,34.24,34.27,5600.0,26.3883,26.3883,26.3652,26.3883,5600.0
2014-06-06 10:40:00,34.26,34.26,34.23,34.24,8000.0,26.3806,26.3806,26.3575,26.3652,8000.0
2014-06-06 10:45:00,34.24,34.27,34.24,34.24,2200.0,26.3652,26.3883,26.3652,26.3652,2200.0
2014-06-06 10:50:00,34.24,34.26,34.23,34.26,3000.0,26.3652,26.3806,26.3575,26.3806,3000.0
2014-06-06 10:55:00,34.26,34.26,34.24,34.25,4800.0,26.3806,26.3806,26.3652,26.3729,4800.0
2014-06-06 11:00:00,34.23,34.26,34.22,34.24,6800.0,26.3575,26.3806,26.3498,26.3652,6800.0
2014-06-06 11:05:00,34.24,34.27,34.24,34.27,7400.0,26.3652,26.3883,26.3652,26.3883,7400.0
2014-06-06 11:10:00,34.27,34.27,34.25,34.26,11600.0,26.3883,26.3883,26.3729,26.3806,11600.0
2014-06-06 11:15:00,34.27,34.29,34.26,34.26,12200.0,26.3883,26.4037,26.3806,26.3806,12200.0
2014-06-06 11:20:00,34.26,34.27,34.25,34.27,15000.0,26.3806,26.3883,26.3729,26.3883,15000.0
2014-06-06 11:25:00,34.27,34.27,34.26,34.27,5000.0,26.3883,26.3883,26.3806,26.3883,5000.0
2014-06-06 11:30:00,34.27,34.27,34.23,34.24,19800.0,26.3883,26.3883,26.3575,26.3652,19800.0
2014-06-06 11:35:00,34.23,34.27,34.23,34.25,2200.0,26.3575,26.3883,26.3575,26.3729,2200.0
2014-06-06 11:40:00,34.27,34.27,34.24,34.24,4000.0,26.3883,26.3883,26.3652,26.3652,4000.0
2014-06-06 11:45:00,34.25,34.27,34.25,34.26,4200.0,26.3729,26.3883,26.3729,26.3806,4200.0
2014-06-06 11:50:00,34.27,34.29,34.25,34.26,4000.0,26.3883,26.4037,26.3729,26.3806,4000.0
2014-06-06 11:55:00,34.26,34.26,34.21,34.21,1600.0,26.3806,26.3806,26.3421,26.3421,1600.0
2014-06-06 12:00:00,34.22,34.24,34.22,34.23,6000.0,26.3498,26.3652,26.3498,26.3575,6000.0
2014-06-06 12:05:00,34.23,34.24,34.2,34.22,5800.0,26.3575,26.3652,26.3344,26.3498,5800.0
2014-06-06 12:10:00,34.23,34.24,34.19,34.2,7000.0,26.3575,26.3652,26.3267,26.3344,7000.0
2014-06-06 12:15:00,34.2,34.21,34.18,34.19,4000.0,26.3344,26.3421,26.319,26.3267,4000.0
2014-06-06 12:20:00,34.2,34.2,34.15,34.17,7400.0,26.3344,26.3344,26.2959,26.3113,7400.0
2014-06-06 12:25:00,34.17,34.18,34.16,34.18,5000.0,26.3113,26.319,26.3036,26.319,5000.0
2014-06-06 12:30:00,34.18,34.2,34.17,34.19,7000.0,26.319,26.3344,26.3113,26.3267,7000.0
2014-06-06 12:35:00,34.2,34.22,34.19,34.22,6600.0,26.3344,26.3498,26.3267,26.3498,6600.0
2014-06-06 12:40:00,34.22,34.22,34.18,34.2,4200.0,26.3498,26.3498,26.319,26.3344,4200.0
2014-06-06 12:45:00,34.2,34.21,34.18,34.18,6800.0,26.3344,26.3421,26.319,26.319,6800.0
2014-06-06 12:50:00,34.19,34.19,34.18,34.19,2600.0,26.3267,26.3267,26.319,26.3267,2600.0
2014-06-06 12:55:00,34.19,34.21,34.17,34.18,9400.0,26.3267,26.3421,26.3113,26.319,9400.0
2014-06-06 13:00:00,34.2,34.22,34.18,34.21,5400.0,26.3344,26.3498,26.319,26.3421,5400.0
2014-06-06 13:05:00,34.22,34.24,34.21,34.24,1600.0,26.3498,26.3652,26.3421,26.3652,1600.0
2014-06-06 13:10:00,34.26,34.27,34.24,34.26,16800.0,26.3806,26.3883,26.3652,26.3806,16800.0
2014-06-06 13:15:00,34.26,34.28,34.24,34.24,20000.0,26.3806,26.396,26.3652,26.3652,20000.0
2014-06-06 13:20:00,34.24,34.25,34.24,34.24,4600.0,26.3652,26.3729,26.3652,26.3652,4600.0
2014-06-06 13:25:00,34.25,34.25,34.24,34.25,4400.0,26.3729,26.3729,26.3652,26.3729,4400.0
2014-06-06 13:30:00,34.25,34.26,34.24,34.26,11800.0,26.3729,26.3806,26.3652,26.3806,11800.0
2014-06-06 13:35:00,34.26,34.26,34.2,34.2,5000.0,26.3806,26.3806,26.3344,26.3344,5000.0
2014-06-06 13:40:00,34.21,34.25,34.21,34.25,8000.0,26.3421,26.3729,26.3421,26.3729,8000.0
2014-06-06 13:45:00,34.25,34.27,34.24,34.27,9800.0,26.3729,26.3883,26.3652,26.3883,9800.0
2014-06-06 13:50:00,34.28,34.28,34.24,34.25,18000.0,26.396,26.396,26.3652,26.3729,18000.0
2014-06-06 13:55:00,34.25,34.27,34.24,34.27,7800.0,26.3729,26.3883,26.3652,26.3883,7800.0
2014-06-06 14:00:00,34.27,34.3,34.24,34.24,14200.0,26.3883,26.4114,26.3652,26.3652,14200.0
2014-06-06 14:05:00,34.24,34.27,34.24,34.26,10200.0,26.3652,26.3883,26.3652,26.3806,10200.0
2014-06-06 14:10:00,34.26,34.27,34.23,34.24,14200.0,26.3806,26.3883,26.3575,26.3652,14200.0
2014-06-06 14:15:00,34.25,34.25,34.24,34.25,5800.0,26.3729,26.3729,26.3652,26.3729,5800.0
2014-06-06 14:20:00,34.24,34.3,34.24,34.27,9400.0,26.3652,26.4114,26.3652,26.3883,9400.0
2014-06-06 14:25:00,34.27,34.27,34.25,34.27,4000.0,26.3883,26.3883,26.3729,26.3883,4000.0
2014-06-06 14:30:00,34.27,34.27,34.24,34.26,6600.0,26.3883,26.3883,26.3652,26.3806,6600.0
2014-06-06 14:35:00,34.27,34.27,34.26,34.26,10200.0,26.3883,26.3883,26.3806,26.3806,10200.0
2014-06-06 14:40:00,34.27,34.27,34.24,34.24,4000.0,26.3883,26.3883,26.3652,26.3652,4000.0
2014-06-06 14:45:00,34.24,34.24,34.23,34.23,6800.0,26.3652,26.3652,26.3575,26.3575,6800.0
2014-06-06 14:50:00,34.24,34.24,34.23,34.24,3400.0,26.3652,26.3652,26.3575,26.3652,3400.0
2014-06-06 14:55:00,34.24,34.25,34.24,34.24,10200.0,26.3652,26.3729,26.3652,26.3652,10200.0
2014-06-06 15:00:00,34.24,34.25,34.24,34.24,12200.0,26.3652,26.3729,26.3652,26.3652,12200.0
2014-06-06 15:05:00,34.24,34.25,34.23,34.24,13000.0,26.3652,26.3729,26.3575,26.3652,13000.0
2014-06-06 15:10:00,34.24,34.24,34.24,34.24,9800.0,26.3652,26.3652,26.3652,26.3652,9800.0
2014-06-06 15:15:00,34.24,34.27,34.23,34.24,14200.0,26.3652,26.3883,26.3575,26.3652,14200.0
2014-06-06 15:20:00,34.25,34.25,34.23,34.24,8800.0,26.3729,26.3729,26.3575,26.3652,8800.0
2014-06-06 15:25:00,34.24,34.26,34.24,34.26,8000.0,26.3652,26.3806,26.3652,26.3806,8000.0
2014-06-06 15:30:00,34.24,34.26,34.23,34.23,9200.0,26.3652,26.3806,26.3575,26.3575,9200.0
2014-06-06 15:35:00,34.23,34.27,34.23,34.24,16600.0,26.3575,26.3883,26.3575,26.3652,16600.0
2014-06-06 15:40:00,34.24,34.26,34.22,34.23,25000.0,26.3652,26.3806,26.3498,26.3575,25000.0
2014-06-06 15:45:00,34.24,34.25,34.23,34.24,26800.0,26.3652,26.3729,26.3575,26.3652,26800.0
2014-06-06 15:50:00,34.24,34.24,34.19,34.2,38200.0,26.3652,26.3652,26.3267,26.3344,38200.0
2014-06-06 15:55:00,34.2,34.24,34.2,34.24,50200.0,26.3344,26.3652,26.3344,26.3652,50200.0
2014-06-09 09:30:00,34.38,34.82,34.3,34.81,46400.0,26.473,26.8118,26.4114,26.8041,46400.0
2014-06-09 09:35:00,34.8,34.81,34.63,34.69,16000.0,26.7964,26.8041,26.6655,26.7117,16000.0
2014-06-09 09:40:00,34.74,34.81,34.69,34.78,16400.0,26.7502,26.8041,26.7117,26.781,16400.0
2014-06-09 09:45:00,34.78,34.8,34.76,34.8,13200.0,26.781,26.7964,26.7656,26.7964,13200.0
2014-06-09 09:50:00,34.79,34.82,34.74,34.79,24600.0,26.7887,26.8118,26.7502,26.7887,24600.0
2014-06-09 09:55:00,34.8,34.8,34.7,34.72,11000.0,26.7964,26.7964,26.7194,26.7348,11000.0
2014-06-09 10:00:00,34.72,34.74,34.66,34.66,11400.0,26.7348,26.7502,26.6886,26.6886,11400.0
2014-06-09 10:05:00,34.66,34.66,34.6,34.63,19200.0,26.6886,26.6886,26.6424,26.6655,19200.0
2014-06-09 10:10:00,34.62,34.62,34.57,34.58,9600.0,26.6578,26.6578,26.6193,26.627,9600.0
2014-06-09 10:15:00,34.58,34.6,34.52,34.56,27600.0,26.627,26.6424,26.5808,26.6116,27600.0
2014-06-09 10:20:00,34.59,34.62,34.57,34.62,4200.0,26.6347,26.6578,26.6193,26.6578,4200.0
2014-06-09 10:25:00,34.63,34.64,34.6,34.61,9800.0,26.6655,26.6732,26.6424,26.6501,9800.0
2014-06-09 10:30:00,34.62,34.62,34.58,34.59,12200.0,26.6578,26.6578,26.627,26.6347,12200.0
2014-06-09 10:35:00,34.62,34.62,34.59,34.59,12600.0,26.6578,26.6578,26.6347,26.6347,12600.0
2014-06-09 10:40:00,34.62,34.62,34.56,34.57,11000.0,26.6578,26.6578,26.6116,26.6193,11000.0
2014-06-09 10:45:00,34.57,34.59,34.56,34.59,3200.0,26.6193,26.6347,26.6116,26.6347,3200.0
2014-06-09 10:50:00,34.6,34.6,34.57,34.59,3400.0,26.6424,26.6424,26.6193,26.6347,3400.0
2014-06-09 10:55:00,34.59,34.6,34.55,34.6,7200.0,26.6347,26.6424,26.6039,26.6424,7200.0
2014-06-09 11:00:00,34.61,34.63,34.6,34.6,4000.0,26.6501,26.6655,26.6424,26.6424,4000.0
2014-06-09 11:05:00,34.59,34.62,34.59,34.62,4400.0,26.6347,26.6578,26.6347,26.6578,4400.0
2014-06-09 11:10:00,34.62,34.62,34.58,34.59,17600.0,26.6578,26.6578,26.627,26.6347,17600.0
2014-06-09 11:15:00,34.57,34.58,34.54,34.57,25800.0,26.6193,26.627,26.5962,26.6193,25800.0
2014-06-09 11:20:00,34.57,34.57,34.56,34.57,3400.0,26.6193,26.6193,26.6116,26.6193,3400.0
2014-06-09 11:25:00,34.55,34.55,34.52,34.52,8800.0,26.6039,26.6039,26.5808,26.5808,8800.0
2014-06-09 11:30:00,34.54,34.54,34.51,34.52,4800.0,26.5962,26.5962,26.5731,26.5808,4800.0
2014-06-09 11:35:00,34.52,34.57,34.51,34.55,13400.0,26.5808,26.6193,26.5731,26.6039,13400.0
2014-06-09 11:40:00,34.54,34.55,34.49,34.49,3000.0,26.5962,26.6039,26.5577,26.5577,3000.0
2014-06-09 11:45:00,34.49,34.52,34.49,34.49,12000.0,26.5577,26.5808,26.5577,26.5577,12000.0
2014-06-09 11:50:00,34.51,34.53,34.51,34.53,2400.0,26.5731,26.5885,26.5731,26.5885,2400.0
2014-06-09 11:55:00,34.52,34.52,34.47,34.47,3800.0,26.5808,26.5808,26.5423,26.5423,3800.0
2014-06-09 12:00:00,34.46,34.46,34.43,34.46,7200.0,26.5346,26.5346,26.5115,26.5346,7200.0
2014-06-09 12:05:00,34.46,34.47,34.46,34.47,2800.0,26.5346,26.5423,26.5346,26.5423,2800.0
2014-06-09 12:10:00,34.46,34.47,34.43,34.43,7400.0,26.5346,26.5423,26.5115,26.5115,7400.0
2014-06-09 12:15:00,34.43,34.43,34.38,34.38,5200.0,26.5115,26.5115,26.473,26.473,5200.0
2014-06-09 12:20:00,34.38,34.38,34.34,34.34,3600.0,26.473,26.473,26.4422,26.4422,3600.0
2014-06-09 12:25:00,34.34,34.34,34.31,34.31,3800.0,26.4422,26.4422,26.4191,26.4191,3800.0
2014-06-09 12:30:00,34.3,34.34,34.3,34.34,3600.0,26.4114,26.4422,26.4114,26.4422,3600.0
2014-06-09 12:35:00,34.33,34.34,34.33,34.34,2600.0,26.4345,26.4422,26.4345,26.4422,2600.0
2014-06-09 12:40:00,34.35,34.39,34.35,34.35,6800.0,26.4499,26.4807,26.4499,26.4499,6800.0
2014-06-09 12:45:00,34.33,34.33,34.3,34.3,2600.0,26.4345,26.4345,26.4114,26.4114,2600.0
2014-06-09 12:50:00,34.3,34.33,34.29,34.31,3400.0,26.4114,26.4345,26.4037,26.4191,3400.0
2014-06-09 12:55:00,34.31,34.35,34.31,34.34,13800.0,26.4191,26.4499,26.4191,26.4422,13800.0
2014-06-09 13:00:00,34.34,34.38,34.34,34.38,4000.0,26.4422,26.473,26.4422,26.473,4000.0
2014-06-09 13:05:00,34.37,34.4,34.37,34.38,4000.0,26.4653,26.4884,26.4653,26.473,4000.0
2014-06-09 13:10:00,34.37,34.38,34.35,34.36,1600.0,26.4653,26.473,26.4499,26.4576,1600.0
2014-06-09 13:15:00,34.35,34.36,34.35,34.35,1800.0,26.4499,26.4576,26.4499,26.4499,1800.0
2014-06-09 13:20:00,34.35,34.35,34.33,34.33,5800.0,26.4499,26.4499,26.4345,26.4345,5800.0
2014-06-09 13:25:00,34.32,34.32,34.27,34.27,2200.0,26.4268,26.4268,26.3883,26.3883,2200.0
2014-06-09 13:30:00,34.3,34.31,34.29,34.31,5000.0,26.4114,26.4191,26.4037,26.4191,5000.0
2014-06-09 13:35:00,34.3,34.3,34.27,34.29,8000.0,26.4114,26.4114,26.3883,26.4037,8000.0
2014-06-09 13:40:00,34.3,34.37,34.3,34.37,22800.0,26.4114,26.4653,26.4114,26.4653,22800.0
2014-06-09 13:45:00,34.37,34.37,34.32,34.32,15400.0,26.4653,26.4653,26.4268,26.4268,15400.0
2014-06-09 13:50:00,34.31,34.34,34.31,34.33,6800.0,26.4191,26.4422,26.4191,26.4345,6800.0
2014-06-09 13:55:00,34.33,34.35,34.33,34.34,3600.0,26.4345,26.4499,26.4345,26.4422,3600.0
2014-06-09 14:00:00,34.34,34.34,34.33,34.33,8800.0,26.4422,26.4422,26.4345,26.4345,8800.0
2014-06-09 14:05:00,34.34,34.37,34.33,34.33,5600.0,26.4422,26.4653,26.4345,26.4345,5600.0
2014-06-09 14:10:00,34.33,34.33,34.3,34.3,2600.0,26.4345,26.4345,26.4114,26.4114,2600.0
2014-06-09 14:15:00,34.28,34.32,34.28,34.31,5000.0,26.396,26.4268,26.396,26.4191,5000.0
2014-06-09 14:20:00,34.31,34.32,34.27,34.27,5800.0,26.4191,26.4268,26.3883,26.3883,5800.0
2014-06-09 14:25:00,34.28,34.3,34.24,34.24,13800.0,26.396,26.4114,26.3652,26.3652,13800.0
2014-06-09 14:30:00,34.24,34.27,34.24,34.24,11200.0,26.3652,26.3883,26.3652,26.3652,11200.0
2014-06-09 14:35:00,34.23,34.26,34.19,34.24,19600.0,26.3575,26.3806,26.3267,26.3652,19600.0
2014-06-09 14:40:00,34.24,34.26,34.24,34.26,10800.0,26.3652,26.3806,26.3652,26.3806,10800.0
2014-06-09 14:45:00,34.26,34.27,34.24,34.24,11400.0,26.3806,26.3883,26.3652,26.3652,11400.0
2014-06-09 14:50:00,34.24,34.26,34.24,34.26,5000.0,26.3652,26.3806,26.3652,26.3806,5000.0
2014-06-09 14:55:00,34.27,34.27,34.24,34.24,7800.0,26.3883,26.3883,26.3652,26.3652,7800.0
2014-06-09 15:00:00,34.24,34.26,34.24,34.26,6600.0,26.3652,26.3806,26.3652,26.3806,6600.0
2014-06-09 15:05:00,34.27,34.27,34.24,34.24,11200.0,26.3883,26.3883,26.3652,26.3652,11200.0
2014-06-09 15:10:00,34.25,34.27,34.24,34.27,11400.0,26.3729,26.3883,26.3652,26.3883,11400.0
2014-06-09 15:15:00,34.29,34.3,34.26,34.27,17600.0,26.4037,26.4114,26.3806,26.3883,17600.0
2014-06-09 15:20:00,34.27,34.3,34.27,34.27,12200.0,26.3883,26.4114,26.3883,26.3883,12200.0
2014-06-09 15:25:00,34.27,34.28,34.26,34.26,13000.0,26.3883,26.396,26.3806,26.3806,13000.0
2014-06-09 15:30:00,34.27,34.27,34.25,34.27,12000.0,26.3883,26.3883,26.3729,26.3883,12000.0
2014-06-09 15:35:00,34.27,34.29,34.25,34.25,20000.0,26.3883,26.4037,26.3729,26.3729,20000.0
2014-06-09 15:40:00,34.26,34.27,34.24,34.25,21600.0,26.3806,26.3883,26.3652,26.3729,21600.0
2014-06-09 15:45:00,34.25,34.28,34.24,34.27,29400.0,26.3729,26.396,26.3652,26.3883,29400.0
2014-06-09 15:50:00,34.27,34.3,34.26,34.29,35600.0,26.3883,26.4114,26.3806,26.4037,35600.0
2014-06-09 15:55:00,34.3,34.32,34.29,34.31,55000.0,26.4114,26.4268,26.4037,26.4191,55000.0
2014-06-10 09:30:00,34.24,34.27,34.02,34.18,10200.0,26.3652,26.3883,26.1958,26.319,10200.0
2014-06-10 09:35:00,34.2,34.24,34.13,34.13,1800.0,26.3344,26.3652,26.2805,26.2805,1800.0
2014-06-10 09:40:00,34.15,34.21,34.1,34.11,3800.0,26.2959,26.3421,26.2574,26.2651,3800.0
2014-06-10 09:45:00,34.13,34.18,34.12,34.18,3800.0,26.2805,26.319,26.2728,26.319,3800.0
2014-06-10 09:50:00,34.18,34.22,34.17,34.2,6000.0,26.319,26.3498,26.3113,26.3344,6000.0
2014-06-10 09:55:00,34.17,34.17,34.09,34.11,5400.0,26.3113,26.3113,26.2497,26.2651,5400.0
2014-06-10 10:00:00,34.13,34.13,33.99,33.99,9400.0,26.2805,26.2805,26.1727,26.1727,9400.0
2014-06-10 10:05:00,34.01,34.04,33.95,33.99,9200.0,26.1881,26.2112,26.1419,26.1727,9200.0
2014-06-10 10:10:00,33.99,34.05,33.99,34.03,4200.0,26.1727,26.2189,26.1727,26.2035,4200.0
2014-06-10 10:15:00,34.02,34.06,34.0,34.06,19800.0,26.1958,26.2266,26.1804,26.2266,19800.0
2014-06-10 10:20:00,34.06,34.1,34.05,34.1,2600.0,26.2266,26.2574,26.2189,26.2574,2600.0
2014-06-10 10:25:00,34.13,34.13,34.11,34.11,2200.0,26.2805,26.2805,26.2651,26.2651,2200.0
2014-06-10 10:30:00,34.12,34.12,34.09,34.09,1800.0,26.2728,26.2728,26.2497,26.2497,1800.0
2014-06-10 10:35:00,34.06,34.06,33.98,33.99,7600.0,26.2266,26.2266,26.165,26.1727,7600.0
2014-06-10 10:40:00,34.04,34.04,34.02,34.04,1000.0,26.2112,26.2112,26.1958,26.2112,1000.0
2014-06-10 10:45:00,34.05,34.05,34.01,34.02,10200.0,26.2189,26.2189,26.1881,26.1958,10200.0
2014-06-10 10:50:00,34.02,34.02,34.01,34.02,1000.0,26.1958,26.1958,26.1881,26.1958,1000.0
2014-06-10 10:55:00,34.03,34.04,34.02,34.02,1600.0,26.2035,26.2112,26.1958,26.1958,1600.0
2014-06-10 11:00:00,34.02,34.02,34.01,34.01,600.0,26.1958,26.1958,26.1881,26.1881,600.0
2014-06-10 11:05:00,34.0,34.0,33.99,34.0,2400.0,26.1804,26.1804,26.1727,26.1804,2400.0
2014-06-10 11:10:00,34.01,34.02,34.01,34.02,4200.0,26.1881,26.1958,26.1881,26.1958,4200.0
2014-06-10 11:15:00,34.01,34.02,33.96,34.02,5600.0,26.1881,26.1958,26.1496,26.1958,5600.0
2014-06-10 11:20:00,34.01,34.02,34.01,34.02,2600.0,26.1881,26.1958,26.1881,26.1958,2600.0
2014-06-10 11:25:00,34.02,34.07,34.02,34.04,27400.0,26.1958,26.2343,26.1958,26.2112,27400.0
2014-06-10 11:30:00,34.01,34.03,34.01,34.02,1400.0,26.1881,26.2035,26.1881,26.1958,1400.0
2014-06-10 11:35:00,34.02,34.02,34.02,34.02,1600.0,26.1958,26.1958,26.1958,26.1958,1600.0
2014-06-10 11:40:00,34.07,34.08,34.07,34.08,3000.0,26.2343,26.242,26.2343,26.242,3000.0
2014-06-10 11:45:00,34.07,34.08,34.06,34.08,6800.0,26.2343,26.242,26.2266,26.242,6800.0
2014-06-10 11:50:00,34.08,34.08,34.08,34.08,600.0,26.242,26.242,26.242,26.242,600.0
2014-06-10 11:55:00,34.1,34.16,34.1,34.12,21000.0,26.2574,26.3036,26.2574,26.2728,21000.0
2014-06-10 12:00:00,34.13,34.13,34.06,34.06,2000.0,26.2805,26.2805,26.2266,26.2266,2000.0
2014-06-10 12:05:00,34.06,34.09,34.04,34.08,3800.0,26.2266,26.2497,26.2112,26.242,3800.0
2014-06-10 12:10:00,34.09,34.13,34.09,34.13,4200.0,26.2497,26.2805,26.2497,26.2805,4200.0
2014-06-10 12:15:00,34.12,34.13,34.08,34.12,5400.0,26.2728,26.2805,26.242,26.2728,5400.0
2014-06-10 12:20:00,34.12,34.15,34.12,34.15,1200.0,26.2728,26.2959,26.2728,26.2959,1200.0
2014-06-10 12:25:00,34.15,34.17,34.13,34.17,2000.0,26.2959,26.3113,26.2805,26.3113,2000.0
2014-06-10 12:30:00,34.17,34.17,34.12,34.12,3400.0,26.3113,26.3113,26.2728,26.2728,3400.0
2014-06-10 12:35:00,34.12,34.15,34.12,34.14,28400.0,26.2728,26.2959,26.2728,26.2882,28400.0
2014-06-10 12:40:00,34.13,34.15,34.13,34.13,2000.0,26.2805,26.2959,26.2805,26.2805,2000.0
2014-06-10 12:45:00,34.11,34.13,34.1,34.13,1200.0,26.2651,26.2805,26.2574,26.2805,1200.0
2014-06-10 12:50:00,34.13,34.13,34.12,34.13,3000.0,26.2805,26.2805,26.2728,26.2805,3000.0
2014-06-10 12:55:00,34.13,34.13,34.13,34.13,2600.0,26.2805,26.2805,26.2805,26.2805,2600.0
2014-06-10 13:00:00,34.13,34.15,34.13,34.13,4400.0,26.2805,26.2959,26.2805,26.2805,4400.0
2014-06-10 13:05:00,34.13,34.15,34.12,34.13,7000.0,26.2805,26.2959,26.2728,26.2805,7000.0
2014-06-10 13:10:00,34.13,34.15,34.12,34.13,19400.0,26.2805,26.2959,26.2728,26.2805,19400.0
2014-06-10 13:15:00,34.13,34.13,34.1,34.1,5000.0,26.2805,26.2805,26.2574,26.2574,5000.0
2014-06-10 13:20:00,34.1,34.14,34.1,34.14,1600.0,26.2574,26.2882,26.2574,26.2882,1600.0
2014-06-10 13:25:00,34.13,34.14,34.13,34.13,2800.0,26.2805,26.2882,26.2805,26.2805,2800.0
2014-06-10 13:30:00,34.13,34.16,34.13,34.16,5800.0,26.2805,26.3036,26.2805,26.3036,5800.0
2014-06-10 13:35:00,34.16,34.16,34.14,34.14,1400.0,26.3036,26.3036,26.2882,26.2882,1400.0
2014-06-10 13:40:00,34.14,34.14,34.12,34.12,3200.0,26.2882,26.2882,26.2728,26.2728,3200.0
2014-06-10 13:45:00,34.12,34.13,34.12,34.12,1000.0,26.2728,26.2805,26.2728,26.2728,1000.0
2014-06-10 13:50:00,34.14,34.16,34.14,34.16,2600.0,26.2882,26.3036,26.2882,26.3036,2600.0
2014-06-10 13:55:00,34.17,34.18,34.16,34.17,4400.0,26.3113,26.319,26.3036,26.3113,4400.0
2014-06-10 14:00:00,34.17,34.17,34.15,34.16,4200.0,26.3113,26.3113,26.2959,26.3036,4200.0
2014-06-10 14:05:00,34.17,34.18,34.16,34.17,5200.0,26.3113,26.319,26.3036,26.3113,5200.0
2014-06-10 14:10:00,34.17,34.18,34.16,34.16,3400.0,26.3113,26.319,26.3036,26.3036,3400.0
2014-06-10 14:15:00,34.16,34.18,34.13,34.17,13400.0,26.3036,26.319,26.2805,26.3113,13400.0
2014-06-10 14:20:00,34.18,34.19,34.18,34.19,3600.0,26.319,26.3267,26.319,26.3267,3600.0
2014-06-10 14:25:00,34.2,34.21,34.19,34.21,3800.0,26.3344,26.3421,26.3267,26.3421,3800.0
2014-06-10 14:30:00,34.21,34.21,34.2,34.2,2600.0,26.3421,26.3421,26.3344,26.3344,2600.0
2014-06-10 14:35:00,34.2,34.2,34.18,34.18,3000.0,26.3344,26.3344,26.319,26.319,3000.0
2014-06-10 14:40:00,34.19,34.19,34.18,34.19,1800.0,26.3267,26.3267,26.319,26.3267,1800.0
2014-06-10 14:45:00,34.19,34.19,34.13,34.13,8000.0,26.3267,26.3267,26.2805,26.2805,8000.0
2014-06-10 14:50:00,34.13,34.17,34.12,34.17,18200.0,26.2805,26.3113,26.2728,26.3113,18200.0
2014-06-10 14:55:00,34.17,34.18,34.16,34.16,2600.0,26.3113,26.319,26.3036,26.3036,2600.0
2014-06-10 15:00:00,34.17,34.18,34.16,34.18,3600.0,26.3113,26.319,26.3036,26.319,3600.0
2014-06-10 15:05:00,34.18,34.18,34.16,34.17,4400.0,26.319,26.319,26.3036,26.3113,4400.0
2014-06-10 15:10:00,34.16,34.18,34.16,34.17,24400.0,26.3036,26.319,26.3036,26.3113,24400.0
2014-06-10 15:15:00,34.17,34.19,34.16,34.19,18600.0,26.3113,26.3267,26.3036,26.3267,18600.0
2014-06-10 15:20:00,34.19,34.21,34.18,34.2,6400.0,26.3267,26.3421,26.319,26.3344,6400.0
2014-06-10 15:25:00,34.19,34.2,34.18,34.2,5200.0,26.3267,26.3344,26.319,26.3344,5200.0
2014-06-10 15:30:00,34.2,34.2,34.18,34.2,7000.0,26.3344,26.3344,26.319,26.3344,7000.0
2014-06-10 15:35:00,34.2,34.2,34.18,34.18,11000.0,26.3344,26.3344,26.319,26.319,11000.0
2014-06-10 15:40:00,34.19,34.2,34.18,34.18,6400.0,26.3267,26.3344,26.319,26.319,6400.0
2014-06-10 15:45:00,34.18,34.18,34.15,34.16,22800.0,26.319,26.319,26.2959,26.3036,22800.0
2014-06-10 15:50:00,34.16,34.2,34.16,34.19,26800.0,26.3036,26.3344,26.3036,26.3267,26800.0
2014-06-10 15:55:00,34.19,34.21,34.18,34.21,53600.0,26.3267,26.3421,26.319,26.3421,53600.0
2014-06-11 09:30:00,34.11,34.11,34.07,34.07,4400.0,26.2651,26.2651,26.2343,26.2343,4400.0
2014-06-11 09:35:00,34.1,34.18,34.04,34.1,15000.0,26.2574,26.319,26.2112,26.2574,15000.0
2014-06-11 09:40:00,34.08,34.12,34.07,34.1,3600.0,26.242,26.2728,26.2343,26.2574,3600.0
2014-06-11 09:45:00,34.07,34.07,33.97,33.97,2800.0,26.2343,26.2343,26.1573,26.1573,2800.0
2014-06-11 09:50:00,33.99,34.01,33.92,33.92,5800.0,26.1727,26.1881,26.1188,26.1188,5800.0
2014-06-11 09:55:00,33.92,33.92,33.86,33.91,10200.0,26.1188,26.1188,26.0726,26.1111,10200.0
2014-06-11 10:00:00,33.91,33.92,33.89,33.9,3000.0,26.1111,26.1188,26.0957,26.1034,3000.0
2014-06-11 10:05:00,33.89,33.93,33.88,33.92,7400.0,26.0957,26.1265,26.088,26.1188,7400.0
2014-06-11 10:10:00,33.92,33.96,33.9,33.96,17000.0,26.1188,26.1496,26.1034,26.1496,17000.0
2014-06-11 10:15:00,33.97,33.97,33.94,33.96,4200.0,26.1573,26.1573,26.1342,26.1496,4200.0
2014-06-11 10:20:00,33.97,34.01,33.95,34.01,20600.0,26.1573,26.1881,26.1419,26.1881,20600.0
2014-06-11 10:25:00,34.01,34.01,33.95,33.96,9000.0,26.1881,26.1881,26.1419,26.1496,9000.0
2014-06-11 10:30:00,33.96,33.96,33.91,33.91,9800.0,26.1496,26.1496,26.1111,26.1111,9800.0
2014-06-11 10:35:00,33.9,33.91,33.85,33.91,14000.0,26.1034,26.1111,26.0649,26.1111,14000.0
2014-06-11 10:40:00,33.92,33.95,33.92,33.93,4600.0,26.1188,26.1419,26.1188,26.1265,4600.0
2014-06-11 10:45:00,33.95,33.95,33.91,33.91,2400.0,26.1419,26.1419,26.1111,26.1111,2400.0
2014-06-11 10:50:00,33.91,33.91,33.88,33.91,1400.0,26.1111,26.1111,26.088,26.1111,1400.0
2014-06-11 10:55:00,33.9,33.96,33.89,33.89,4800.0,26.1034,26.1496,26.0957,26.0957,4800.0
2014-06-11 11:00:00,33.94,33.94,33.94,33.94,400.0,26.1342,26.1342,26.1342,26.1342,400.0
2014-06-11 11:05:00,33.94,34.01,33.93,34.01,8000.0,26.1342,26.1881,26.1265,26.1881,8000.0
2014-06-11 11:10:00,33.99,34.06,33.99,34.02,2000.0,26.1727,26.2266,26.1727,26.1958,2000.0
2014-06-11 11:15:00,33.99,34.02,33.94,33.96,7600.0,26.1727,26.1958,26.1342,26.1496,7600.0
2014-06-11 11:20:00,33.97,33.99,33.94,33.99,1000.0,26.1573,26.1727,26.1342,26.1727,1000.0
2014-06-11 11:25:00,33.99,33.99,33.99,33.99,200.0,26.1727,26.1727,26.1727,26.1727,200.0
2014-06-11 11:30:00,33.98,34.0,33.97,33.99,25000.0,26.165,26.1804,26.1573,26.1727,25000.0
2014-06-11 11:35:00,33.97,33.98,33.95,33.98,1400.0,26.1573,26.165,26.1419,26.165,1400.0
2014-06-11 11:40:00,33.95,33.97,33.93,33.96,1000.0,26.1419,26.1573,26.1265,26.1496,1000.0
2014-06-11 11:45:00,33.95,33.95,33.95,33.95,600.0,26.1419,26.1419,26.1419,26.1419,600.0
2014-06-11 11:50:00,33.93,33.94,33.93,33.94,800.0,26.1265,26.1342,26.1265,26.1342,800.0
2014-06-11 11:55:00,33.95,34.0,33.95,33.99,4200.0,26.1419,26.1804,26.1419,26.1727,4200.0
2014-06-11 12:00:00,33.99,34.0,33.99,34.0,1400.0,26.1727,26.1804,26.1727,26.1804,1400.0
2014-06-11 12:05:00,34.02,34.05,33.99,34.05,3600.0,26.1958,26.2189,26.1727,26.2189,3600.0
2014-06-11 12:10:00,34.05,34.05,34.04,34.05,1600.0,26.2189,26.2189,26.2112,26.2189,1600.0
2014-06-11 12:15:00,34.05,34.08,34.05,34.08,3600.0,26.2189,26.242,26.2189,26.242,3600.0
2014-06-11 12:20:00,34.08,34.08,34.06,34.06,1000.0,26.242,26.242,26.2266,26.2266,1000.0
2014-06-11 12:25:00,34.07,34.08,34.07,34.08,1000.0,26.2343,26.242,26.2343,26.242,1000.0
2014-06-11 12:30:00,34.07,34.09,34.07,34.09,1800.0,26.2343,26.2497,26.2343,26.2497,1800.0
2014-06-11 12:35:00,34.1,34.1,34.09,34.1,1000.0,26.2574,26.2574,26.2497,26.2574,1000.0
2014-06-11 12:40:00,34.08,34.08,34.07,34.07,600.0,26.242,26.242,26.2343,26.2343,600.0
2014-06-11 12:45:00,34.07,34.08,34.07,34.08,1600.0,26.2343,26.242,26.2343,26.242,1600.0
2014-06-11 12:50:00,34.08,34.08,34.08,34.08,1200.0,26.242,26.242,26.242,26.242,1200.0
2014-06-11 12:55:00,34.08,34.09,34.08,34.09,2200.0,26.242,26.2497,26.242,26.2497,2200.0
2014-06-11 13:00:00,34.09,34.09,34.05,34.05,3200.0,26.2497,26.2497,26.2189,26.2189,3200.0
2014-06-11 13:05:00,34.06,34.07,34.02,34.05,6000.0,26.2266,26.2343,26.1958,26.2189,6000.0
2014-06-11 13:10:00,34.03,34.03,34.01,34.01,1600.0,26.2035,26.2035,26.1881,26.1881,1600.0
2014-06-11 13:15:00,33.99,33.99,33.97,33.99,7400.0,26.1727,26.1727,26.1573,26.1727,7400.0
2014-06-11 13:20:00,34.01,34.03,34.0,34.03,2800.0,26.1881,26.2035,26.1804,26.2035,2800.0
2014-06-11 13:25:00,34.02,34.03,34.01,34.03,1600.0,26.1958,26.2035,26.1881,26.2035,1600.0
2014-06-11 13:30:00,34.03,34.04,34.02,34.02,1400.0,26.2035,26.2112,26.1958,26.1958,1400.0
2014-06-11 13:35:00,34.02,34.02,33.95,33.95,7000.0,26.1958,26.1958,26.1419,26.1419,7000.0
2014-06-11 13:40:00,33.95,33.98,33.94,33.98,12000.0,26.1419,26.165,26.1342,26.165,12000.0
2014-06-11 13:45:00,33.98,33.99,33.96,33.96,9800.0,26.165,26.1727,26.1496,26.1496,9800.0
2014-06-11 13:50:00,33.94,34.0,33.94,34.0,9000.0,26.1342,26.1804,26.1342,26.1804,9000.0
2014-06-11 13:55:00,34.0,34.0,33.97,33.99,4800.0,26.1804,26.1804,26.1573,26.1727,4800.0
2014-06-11 14:00:00,33.99,34.01,33.99,34.01,7200.0,26.1727,26.1881,26.1727,26.1881,7200.0
2014-06-11 14:05:00,33.99,34.01,33.97,33.97,5400.0,26.1727,26.1881,26.1573,26.1573,5400.0
2014-06-11 14:10:00,33.96,33.97,33.91,33.93,8800.0,26.1496,26.1573,26.1111,26.1265,8800.0
2014-06-11 14:15:00,33.95,33.99,33.95,33.99,4400.0,26.1419,26.1727,26.1419,26.1727,4400.0
2014-06-11 14:20:00,33.99,34.01,33.99,34.0,2400.0,26.1727,26.1881,26.1727,26.1804,2400.0
2014-06-11 14:25:00,33.99,34.04,33.98,34.04,7000.0,26.1727,26.2112,26.165,26.2112,7000.0
2014-06-11 14:30:00,34.04,34.04,34.0,34.03,7400.0,26.2112,26.2112,26.1804,26.2035,7400.0
2014-06-11 14:35:00,34.05,34.07,34.05,34.06,4000.0,26.2189,26.2343,26.2189,26.2266,4000.0
2014-06-11 14:40:00,34.04,34.08,34.04,34.06,5600.0,26.2112,26.242,26.2112,26.2266,5600.0
2014-06-11 14:45:00,34.08,34.1,34.07,34.07,9400.0,26.242,26.2574,26.2343,26.2343,9400.0
2014-06-11 14:50:00,34.06,34.06,34.05,34.06,1600.0,26.2266,26.2266,26.2189,26.2266,1600.0
2014-06-11 14:55:00,34.06,34.1,34.04,34.05,14800.0,26.2266,26.2574,26.2112,26.2189,14800.0
2014-06-11 15:00:00,34.06,34.1,34.06,34.08,6000.0,26.2266,26.2574,26.2266,26.242,6000.0
2014-06-11 15:05:00,34.09,34.09,34.08,34.09,6800.0,26.2497,26.2497,26.242,26.2497,6800.0
2014-06-11 15:10:00,34.09,34.1,34.07,34.07,6000.0,26.2497,26.2574,26.2343,26.2343,6000.0
2014-06-11 15:15:00,34.06,34.1,34.05,34.1,26600.0,26.2266,26.2574,26.2189,26.2574,26600.0
2014-06-11 15:20:00,34.08,34.09,34.07,34.07,1800.0,26.242,26.2497,26.2343,26.2343,1800.0
2014-06-11 15:25:00,34.07,34.1,34.07,34.1,10200.0,26.2343,26.2574,26.2343,26.2574,10200.0
2014-06-11 15:30:00,34.1,34.1,34.1,34.1,3000.0,26.2574,26.2574,26.2574,26.2574,3000.0
2014-06-11 15:35:00,34.1,34.1,34.08,34.08,5400.0,26.2574,26.2574,26.242,26.242,5400.0
2014-06-11 15:40:00,34.09,34.1,34.09,34.1,9000.0,26.2497,26.2574,26.2497,26.2574,9000.0
2014-06-11 15:45:00,34.09,34.09,34.07,34.08,7000.0,26.2497,26.2497,26.2343,26.242,7000.0
2014-06-11 15:50:00,34.08,34.08,34.02,34.02,18000.0,26.242,26.242,26.1958,26.1958,18000.0
2014-06-11 15:55:00,34.02,34.04,33.99,34.01,45800.0,26.1958,26.2112,26.1727,26.1881,45800.0
2014-06-12 09:30:00,33.95,34.03,33.85,34.02,13600.0,26.1419,26.2035,26.0649,26.1958,13600.0
2014-06-12 09:35:00,34.02,34.05,33.84,33.99,6400.0,26.1958,26.2189,26.0572,26.1727,6400.0
2014-06-12 09:40:00,33.94,34.04,33.85,33.94,9200.0,26.1342,26.2112,26.0649,26.1342,9200.0
2014-06-12 09:45:00,33.94,34.13,33.92,34.13,9000.0,26.1342,26.2805,26.1188,26.2805,9000.0
2014-06-12 09:50:00,34.07,34.1,34.0,34.04,9600.0,26.2343,26.2574,26.1804,26.2112,9600.0
2014-06-12 09:55:00,34.04,34.06,33.93,34.06,5600.0,26.2112,26.2266,26.1265,26.2266,5600.0
2014-06-12 10:00:00,34.07,34.13,34.02,34.13,8600.0,26.2343,26.2805,26.1958,26.2805,8600.0
2014-06-12 10:05:00,34.13,34.16,34.09,34.15,11600.0,26.2805,26.3036,26.2497,26.2959,11600.0
2014-06-12 10:10:00,34.15,34.18,34.12,34.15,20400.0,26.2959,26.319,26.2728,26.2959,20400.0
2014-06-12 10:15:00,34.15,34.23,34.12,34.23,18000.0,26.2959,26.3575,26.2728,26.3575,18000.0
2014-06-12 10:20:00,34.19,34.21,34.12,34.13,14000.0,26.3267,26.3421,26.2728,26.2805,14000.0
2014-06-12 10:25:00,34.13,34.13,34.01,34.01,5200.0,26.2805,26.2805,26.1881,26.1881,5200.0
2014-06-12 10:30:00,34.02,34.02,33.98,33.99,6000.0,26.1958,26.1958,26.165,26.1727,6000.0
2014-06-12 10:35:00,33.99,33.99,33.92,33.93,5000.0,26.1727,26.1727,26.1188,26.1265,5000.0
2014-06-12 10:40:00,33.92,33.93,33.88,33.88,7400.0,26.1188,26.1265,26.088,26.088,7400.0
2014-06-12 10:45:00,33.92,33.93,33.88,33.92,5400.0,26.1188,26.1265,26.088,26.1188,5400.0
2014-06-12 10:50:00,33.92,33.99,33.91,33.99,16000.0,26.1188,26.1727,26.1111,26.1727,16000.0
2014-06-12 10:55:00,33.99,34.02,33.95,34.0,30600.0,26.1727,26.1958,26.1419,26.1804,30600.0
2014-06-12 11:00:00,34.01,34.06,34.0,34.01,14200.0,26.1881,26.2266,26.1804,26.1881,14200.0
2014-06-12 11:05:00,34.02,34.06,34.02,34.06,4400.0,26.1958,26.2266,26.1958,26.2266,4400.0
2014-06-12 11:10:00,34.06,34.06,34.04,34.04,2600.0,26.2266,26.2266,26.2112,26.2112,2600.0
2014-06-12 11:15:00,34.05,34.05,34.0,34.0,7000.0,26.2189,26.2189,26.1804,26.1804,7000.0
2014-06-12 11:20:00,34.0,34.0,33.95,33.99,21000.0,26.1804,26.1804,26.1419,26.1727,21000.0
2014-06-12 11:25:00,34.0,34.09,34.0,34.07,11800.0,26.1804,26.2497,26.1804,26.2343,11800.0
2014-06-12 11:30:00,34.07,34.09,34.06,34.08,5600.0,26.2343,26.2497,26.2266,26.242,5600.0
2014-06-12 11:35:00,34.08,34.08,34.05,34.05,3800.0,26.242,26.242,26.2189,26.2189,3800.0
2014-06-12 11:40:00,34.04,34.08,34.04,34.07,8200.0,26.2112,26.242,26.2112,26.2343,8200.0
2014-06-12 11:45:00,34.07,34.08,34.07,34.07,3800.0,26.2343,26.242,26.2343,26.2343,3800.0
2014-06-12 11:50:00,34.06,34.07,34.03,34.07,6200.0,26.2266,26.2343,26.2035,26.2343,6200.0
2014-06-12 11:55:00,34.06,34.08,34.06,34.08,6200.0,26.2266,26.242,26.2266,26.242,6200.0
2014-06-12 12:00:00,34.08,34.09,34.07,34.09,7000.0,26.242,26.2497,26.2343,26.2497,7000.0
2014-06-12 12:05:00,34.09,34.12,34.08,34.12,7200.0,26.2497,26.2728,26.242,26.2728,7200.0
2014-06-12 12:10:00,34.12,34.12,34.12,34.12,200.0,26.2728,26.2728,26.2728,26.2728,200.0
2014-06-12 12:15:00,34.12,34.12,34.07,34.08,3200.0,26.2728,26.2728,26.2343,26.242,3200.0
2014-06-12 12:20:00,34.08,34.13,34.08,34.13,7800.0,26.242,26.2805,26.242,26.2805,7800.0
2014-06-12 12:25:00,34.14,34.17,34.14,34.15,4400.0,26.2882,26.3113,26.2882,26.2959,4400.0
2014-06-12 12:30:00,34.15,34.15,34.13,34.15,3800.0,26.2959,26.2959,26.2805,26.2959,3800.0
2014-06-12 12:35:00,34.15,34.16,34.15,34.16,11200.0,26.2959,26.3036,26.2959,26.3036,11200.0
2014-06-12 12:40:00,34.15,34.15,34.11,34.12,9800.0,26.2959,26.2959,26.2651,26.2728,9800.0
2014-06-12 12:45:00,34.12,34.13,34.09,34.09,7200.0,26.2728,26.2805,26.2497,26.2497,7200.0
2014-06-12 12:50:00,34.09,34.09,34.03,34.04,6200.0,26.2497,26.2497,26.2035,26.2112,6200.0
2014-06-12 12:55:00,34.04,34.06,34.03,34.06,5800.0,26.2112,26.2266,26.2035,26.2266,5800.0
2014-06-12 13:00:00,34.05,34.09,34.05,34.05,9000.0,26.2189,26.2497,26.2189,26.2189,9000.0
2014-06-12 13:05:00,34.05,34.07,34.05,34.06,7000.0,26.2189,26.2343,26.2189,26.2266,7000.0
2014-06-12 13:10:00,34.06,34.07,34.02,34.04,10200.0,26.2266,26.2343,26.1958,26.2112,10200.0
2014-06-12 13:15:00,34.04,34.06,34.04,34.04,6800.0,26.2112,26.2266,26.2112,26.2112,6800.0
2014-06-12 13:20:00,34.04,34.04,34.02,34.02,6600.0,26.2112,26.2112,26.1958,26.1958,6600.0
2014-06-12 13:25:00,34.02,34.02,33.99,33.99,11400.0,26.1958,26.1958,26.1727,26.1727,11400.0
2014-06-12 13:30:00,34.01,34.02,33.98,33.98,13400.0,26.1881,26.1958,26.165,26.165,13400.0
2014-06-12 13:35:00,33.98,34.01,33.98,33.99,8000.0,26.165,26.1881,26.165,26.1727,8000.0
2014-06-12 13:40:00,34.01,34.03,34.01,34.02,11400.0,26.1881,26.2035,26.1881,26.1958,11400.0
2014-06-12 13:45:00,34.02,34.02,33.98,33.99,6200.0,26.1958,26.1958,26.165,26.1727,6200.0
2014-06-12 13:50:00,33.99,33.99,33.89,33.91,8000.0,26.1727,26.1727,26.0957,26.1111,8000.0
2014-06-12 13:55:00,33.92,33.93,33.89,33.9,6600.0,26.1188,26.1265,26.0957,26.1034,6600.0
2014-06-12 14:00:00,33.9,33.95,33.9,33.95,3400.0,26.1034,26.1419,26.1034,26.1419,3400.0
2014-06-12 14:05:00,33.95,33.95,33.94,33.94,5000.0,26.1419,26.1419,26.1342,26.1342,5000.0
2014-06-12 14:10:00,33.91,33.98,33.91,33.98,3000.0,26.1111,26.165,26.1111,26.165,3000.0
2014-06-12 14:15:00,33.98,34.0,33.97,33.99,5600.0,26.165,26.1804,26.1573,26.1727,5600.0
2014-06-12 14:20:00,33.99,33.99,33.95,33.95,4200.0,26.1727,26.1727,26.1419,26.1419,4200.0
2014-06-12 14:25:00,33.96,33.97,33.96,33.96,3400.0,26.1496,26.1573,26.1496,26.1496,3400.0
2014-06-12 14:30:00,33.97,33.97,33.96,33.97,6800.0,26.1573,26.1573,26.1496,26.1573,6800.0
2014-06-12 14:35:00,33.97,33.97,33.96,33.97,3200.0,26.1573,26.1573,26.1496,26.1573,3200.0
2014-06-12 14:40:00,33.95,33.97,33.94,33.97,3600.0,26.1419,26.1573,26.1342,26.1573,3600.0
2014-06-12 14:45:00,33.97,34.0,33.97,33.99,8000.0,26.1573,26.1804,26.1573,26.1727,8000.0
2014-06-12 14:50:00,33.99,33.99,33.96,33.96,6400.0,26.1727,26.1727,26.1496,26.1496,6400.0
2014-06-12 14:55:00,33.97,33.98,33.95,33.95,4400.0,26.1573,26.165,26.1419,26.1419,4400.0
2014-06-12 15:00:00,33.95,33.96,33.93,33.93,9800.0,26.1419,26.1496,26.1265,26.1265,9800.0
2014-06-12 15:05:00,33.93,33.94,33.9,33.91,8600.0,26.1265,26.1342,26.1034,26.1111,8600.0
2014-06-12 15:10:00,33.91,33.91,33.87,33.89,11800.0,26.1111,26.1111,26.0803,26.0957,11800.0
2014-06-12 15:15:00,33.89,33.91,33.88,33.91,5200.0,26.0957,26.1111,26.088,26.1111,5200.0
2014-06-12 15:20:00,33.92,33.93,33.91,33.92,8600.0,26.1188,26.1265,26.1111,26.1188,8600.0
2014-06-12 15:25:00,33.91,33.91,33.87,33.87,6800.0,26.1111,26.1111,26.0803,26.0803,6800.0
2014-06-12 15:30:00,33.87,33.89,33.87,33.88,7600.0,26.0803,26.0957,26.0803,26.088,7600.0
2014-06-12 15:35:00,33.88,33.88,33.83,33.83,5800.0,26.088,26.088,26.0495,26.0495,5800.0
2014-06-12 15:40:00,33.83,33.87,33.83,33.86,14800.0,26.0495,26.0803,26.0495,26.0726,14800.0
2014-06-12 15:45:00,33.86,33.88,33.85,33.87,16800.0,26.0726,26.088,26.0649,26.0803,16800.0
2014-06-12 15:50:00,33.86,33.88,33.85,33.88,17600.0,26.0726,26.088,26.0649,26.088,17600.0
2014-06-12 15:55:00,33.88,33.91,33.86,33.88,51800.0,26.088,26.1111,26.0726,26.088,51800.0
2014-06-13 09:30:00,34.01,34.04,33.9,33.92,5800.0,26.1881,26.2112,26.1034,26.1188,5800.0
2014-06-13 09:35:00,33.99,34.02,33.97,33.97,6600.0,26.1727,26.1958,26.1573,26.1573,6600.0
2014-06-13 09:40:00,33.98,33.98,33.94,33.96,2200.0,26.165,26.165,26.1342,26.1496,2200.0
2014-06-13 09:45:00,33.96,33.97,33.81,33.81,7200.0,26.1496,26.1573,26.0341,26.0341,7200.0
2014-06-13 09:50:00,33.81,33.86,33.77,33.77,9600.0,26.0341,26.0726,26.0033,26.0033,9600.0
2014-06-13 09:55:00,33.77,33.82,33.72,33.82,43400.0,26.0033,26.0418,25.9648,26.0418,43400.0
2014-06-13 10:00:00,33.82,33.82,33.68,33.72,21600.0,26.0418,26.0418,25.934,25.9648,21600.0
2014-06-13 10:05:00,33.73,33.73,33.63,33.69,36800.0,25.9725,25.9725,25.8955,25.9417,36800.0
2014-06-13 10:10:00,33.7,33.8,33.7,33.72,6400.0,25.9494,26.0264,25.9494,25.9648,6400.0
2014-06-13 10:15:00,33.73,33.85,33.73,33.85,5400.0,25.9725,26.0649,25.9725,26.0649,5400.0
2014-06-13 10:20:00,33.84,33.85,33.77,33.81,5200.0,26.0572,26.0649,26.0033,26.0341,5200.0
2014-06-13 10:25:00,33.85,33.87,33.76,33.76,8400.0,26.0649,26.0803,25.9956,25.9956,8400.0
2014-06-13 10:30:00,33.79,33.95,33.79,33.95,7400.0,26.0187,26.1419,26.0187,26.1419,7400.0
2014-06-13 10:35:00,33.96,33.98,33.95,33.98,3000.0,26.1496,26.165,26.1419,26.165,3000.0
2014-06-13 10:40:00,33.98,33.99,33.96,33.97,4000.0,26.165,26.1727,26.1496,26.1573,4000.0
2014-06-13 10:45:00,33.97,33.97,33.84,33.85,27600.0,26.1573,26.1573,26.0572,26.0649,27600.0
2014-06-13 10:50:00,33.88,33.88,33.84,33.88,8800.0,26.088,26.088,26.0572,26.088,8800.0
2014-06-13 10:55:00,33.88,33.88,33.82,33.82,4200.0,26.088,26.088,26.0418,26.0418,4200.0
2014-06-13 11:00:00,33.85,33.88,33.84,33.88,2000.0,26.0649,26.088,26.0572,26.088,2000.0
2014-06-13 11:05:00,33.89,33.9,33.87,33.87,5200.0,26.0957,26.1034,26.0803,26.0803,5200.0
2014-06-13 11:10:00,33.89,33.89,33.85,33.88,9600.0,26.0957,26.0957,26.0649,26.088,9600.0
2014-06-13 11:15:00,33.88,33.88,33.85,33.85,4600.0,26.088,26.088,26.0649,26.0649,4600.0
2014-06-13 11:20:00,33.85,33.85,33.8,33.82,3000.0,26.0649,26.0649,26.0264,26.0418,3000.0
2014-06-13 11:25:00,33.83,33.87,33.82,33.87,8400.0,26.0495,26.0803,26.0418,26.0803,8400.0
2014-06-13 11:30:00,33.87,33.88,33.85,33.85,4800.0,26.0803,26.088,26.0649,26.0649,4800.0
2014-06-13 11:35:00,33.81,33.82,33.76,33.79,20200.0,26.0341,26.0418,25.9956,26.0187,20200.0
2014-06-13 11:40:00,33.78,33.8,33.76,33.76,4000.0,26.011,26.0264,25.9956,25.9956,4000.0
2014-06-13 11:45:00,33.77,33.77,33.72,33.73,9000.0,26.0033,26.0033,25.9648,25.9725,9000.0
2014-06-13 11:50:00,33.73,33.77,33.73,33.77,2600.0,25.9725,26.0033,25.9725,26.0033,2600.0
2014-06-13 11:55:00,33.77,33.82,33.77,33.81,7800.0,26.0033,26.0418,26.0033,26.0341,7800.0
2014-06-13 12:00:00,33.8,33.81,33.77,33.77,4000.0,26.0264,26.0341,26.0033,26.0033,4000.0
2014-06-13 12:05:00,33.77,33.82,33.77,33.81,4400.0,26.0033,26.0418,26.0033,26.0341,4400.0
2014-06-13 12:10:00,33.79,33.79,33.76,33.76,15000.0,26.0187,26.0187,25.9956,25.9956,15000.0
2014-06-13 12:15:00,33.79,33.81,33.79,33.8,4000.0,26.0187,26.0341,26.0187,26.0264,4000.0
2014-06-13 12:20:00,33.8,33.85,33.8,33.83,3400.0,26.0264,26.0649,26.0264,26.0495,3400.0
2014-06-13 12:25:00,33.85,33.85,33.83,33.83,2200.0,26.0649,26.0649,26.0495,26.0495,2200.0
2014-06-13 12:30:00,33.83,33.84,33.83,33.83,1400.0,26.0495,26.0572,26.0495,26.0495,1400.0
2014-06-13 12:35:00,33.84,33.84,33.84,33.84,1600.0,26.0572,26.0572,26.0572,26.0572,1600.0
2014-06-13 12:40:00,33.84,33.84,33.82,33.82,2800.0,26.0572,26.0572,26.0418,26.0418,2800.0
2014-06-13 12:45:00,33.82,33.85,33.82,33.82,5800.0,26.0418,26.0649,26.0418,26.0418,5800.0
2014-06-13 12:50:00,33.84,33.84,33.82,33.84,1400.0,26.0572,26.0572,26.0418,26.0572,1400.0
2014-06-13 12:55:00,33.84,33.85,33.84,33.84,3400.0,26.0572,26.0649,26.0572,26.0572,3400.0
2014-06-13 13:00:00,33.85,33.88,33.85,33.86,3400.0,26.0649,26.088,26.0649,26.0726,3400.0
2014-06-13 13:05:00,33.85,33.86,33.82,33.83,2200.0,26.0649,26.0726,26.0418,26.0495,2200.0
2014-06-13 13:10:00,33.84,33.84,33.81,33.81,3400.0,26.0572,26.0572,26.0341,26.0341,3400.0
2014-06-13 13:15:00,33.83,33.85,33.81,33.85,2400.0,26.0495,26.0649,26.0341,26.0649,2400.0
2014-06-13 13:20:00,33.84,33.86,33.82,33.83,3400.0,26.0572,26.0726,26.0418,26.0495,3400.0
2014-06-13 13:25:00,33.84,33.87,33.84,33.85,7600.0,26.0572,26.0803,26.0572,26.0649,7600.0
2014-06-13 13:30:00,33.85,33.85,33.83,33.85,2000.0,26.0649,26.0649,26.0495,26.0649,2000.0
2014-06-13 13:35:00,33.87,33.87,33.82,33.82,3000.0,26.0803,26.0803,26.0418,26.0418,3000.0
2014-06-13 13:40:00,33.81,33.85,33.81,33.83,3000.0,26.0341,26.0649,26.0341,26.0495,3000.0
2014-06-13 13:45:00,33.82,33.83,33.81,33.82,3200.0,26.0418,26.0495,26.0341,26.0418,3200.0
2014-06-13 13:50:00,33.82,33.87,33.82,33.86,4400.0,26.0418,26.0803,26.0418,26.0726,4400.0
2014-06-13 13:55:00,33.86,33.88,33.83,33.84,4800.0,26.0726,26.088,26.0495,26.0572,4800.0
2014-06-13 14:00:00,33.84,33.85,33.83,33.84,3000.0,26.0572,26.0649,26.0495,26.0572,3000.0
2014-06-13 14:05:00,33.83,33.85,33.82,33.84,32400.0,26.0495,26.0649,26.0418,26.0572,32400.0
2014-06-13 14:10:00,33.85,33.88,33.85,33.88,2000.0,26.0649,26.088,26.0649,26.088,2000.0
2014-06-13 14:15:00,33.88,33.91,33.88,33.91,6000.0,26.088,26.1111,26.088,26.1111,6000.0
2014-06-13 14:20:00,33.9,33.9,33.89,33.9,3000.0,26.1034,26.1034,26.0957,26.1034,3000.0
2014-06-13 14:25:00,33.9,33.9,33.86,33.87,4200.0,26.1034,26.1034,26.0726,26.0803,4200.0
2014-06-13 14:30:00,33.87,33.87,33.83,33.83,3000.0,26.0803,26.0803,26.0495,26.0495,3000.0
2014-06-13 14:35:00,33.84,33.85,33.84,33.85,4600.0,26.0572,26.0649,26.0572,26.0649,4600.0
2014-06-13 14:40:00,33.85,33.9,33.84,33.87,28800.0,26.0649,26.1034,26.0572,26.0803,28800.0
2014-06-13 14:45:00,33.87,33.87,33.85,33.87,3000.0,26.0803,26.0803,26.0649,26.0803,3000.0
2014-06-13 14:50:00,33.87,33.87,33.85,33.85,2600.0,26.0803,26.0803,26.0649,26.0649,2600.0
2014-06-13 14:55:00,33.85,33.85,33.85,33.85,3200.0,26.0649,26.0649,26.0649,26.0649,3200.0
2014-06-13 15:00:00,33.85,33.89,33.85,33.88,8800.0,26.0649,26.0957,26.0649,26.088,8800.0
2014-06-13 15:05:00,33.88,33.94,33.88,33.93,10000.0,26.088,26.1342,26.088,26.1265,10000.0
2014-06-13 15:10:00,33.92,33.92,33.87,33.87,9400.0,26.1188,26.1188,26.0803,26.0803,9400.0
2014-06-13 15:15:00,33.87,33.87,33.84,33.85,7400.0,26.0803,26.0803,26.0572,26.0649,7400.0
2014-06-13 15:20:00,33.85,33.85,33.79,33.79,14000.0,26.0649,26.0649,26.0187,26.0187,14000.0
2014-06-13 15:25:00,33.79,33.8,33.76,33.76,9400.0,26.0187,26.0264,25.9956,25.9956,9400.0
2014-06-13 15:30:00,33.77,33.78,33.75,33.78,10600.0,26.0033,26.011,25.9879,26.011,10600.0
2014-06-13 15:35:00,33.79,33.83,33.79,33.82,10200.0,26.0187,26.0495,26.0187,26.0418,10200.0
2014-06-13 15:40:00,33.82,33.82,33.81,33.81,7600.0,26.0418,26.0418,26.0341,26.0341,7600.0
2014-06-13 15:45:00,33.81,33.82,33.79,33.82,23200.0,26.0341,26.0418,26.0187,26.0418,23200.0
2014-06-13 15:50:00,33.82,33.85,33.82,33.85,27600.0,26.0418,26.0649,26.0418,26.0649,27600.0
2014-06-13 15:55:00,33.85,33.88,33.85,33.85,87000.0,26.0649,26.088,26.0649,26.0649,87000.0
2014-06-16 09:30:00,33.91,33.92,33.84,33.84,11200.0,26.1111,26.1188,26.0572,26.0572,11200.0
2014-06-16 09:35:00,33.9,33.94,33.89,33.92,2800.0,26.1034,26.1342,26.0957,26.1188,2800.0
2014-06-16 09:40:00,33.96,33.96,33.93,33.93,3400.0,26.1496,26.1496,26.1265,26.1265,3400.0
2014-06-16 09:45:00,33.94,33.96,33.92,33.92,7000.0,26.1342,26.1496,26.1188,26.1188,7000.0
2014-06-16 09:50:00,33.96,33.98,33.96,33.98,1400.0,26.1496,26.165,26.1496,26.165,1400.0
2014-06-16 09:55:00,34.02,34.02,33.91,33.91,7000.0,26.1958,26.1958,26.1111,26.1111,7000.0
2014-06-16 10:00:00,33.92,34.1,33.9,34.1,30800.0,26.1188,26.2574,26.1034,26.2574,30800.0
2014-06-16 10:05:00,34.14,34.16,34.13,34.16,9200.0,26.2882,26.3036,26.2805,26.3036,9200.0
2014-06-16 10:10:00,34.16,34.18,34.12,34.12,6800.0,26.3036,26.319,26.2728,26.2728,6800.0
2014-06-16 10:15:00,34.12,34.12,34.09,34.1,2000.0,26.2728,26.2728,26.2497,26.2574,2000.0
2014-06-16 10:20:00,34.12,34.13,34.12,34.13,4400.0,26.2728,26.2805,26.2728,26.2805,4400.0
2014-06-16 10:25:00,34.12,34.13,34.05,34.07,16000.0,26.2728,26.2805,26.2189,26.2343,16000.0
2014-06-16 10:30:00,34.07,34.12,34.06,34.07,7400.0,26.2343,26.2728,26.2266,26.2343,7400.0
2014-06-16 10:35:00,34.08,34.13,34.08,34.1,3000.0,26.242,26.2805,26.242,26.2574,3000.0
2014-06-16 10:40:00,34.1,34.1,34.02,34.05,3400.0,26.2574,26.2574,26.1958,26.2189,3400.0
2014-06-16 10:45:00,34.04,34.07,34.02,34.05,132200.0,26.2112,26.2343,26.1958,26.2189,132200.0
2014-06-16 10:50:00,34.04,34.05,34.03,34.05,3600.0,26.2112,26.2189,26.2035,26.2189,3600.0
2014-06-16 10:55:00,34.05,34.05,34.01,34.04,3600.0,26.2189,26.2189,26.1881,26.2112,3600.0
2014-06-16 11:00:00,34.05,34.05,33.98,34.0,6600.0,26.2189,26.2189,26.165,26.1804,6600.0
2014-06-16 11:05:00,33.98,33.98,33.88,33.88,2400.0,26.165,26.165,26.088,26.088,2400.0
2014-06-16 11:10:00,33.87,33.93,33.86,33.93,2800.0,26.0803,26.1265,26.0726,26.1265,2800.0
2014-06-16 11:15:00,33.92,33.92,33.86,33.88,7200.0,26.1188,26.1188,26.0726,26.088,7200.0
2014-06-16 11:20:00,33.87,33.9,33.85,33.9,3200.0,26.0803,26.1034,26.0649,26.1034,3200.0
2014-06-16 11:25:00,33.87,33.91,33.87,33.91,2400.0,26.0803,26.1111,26.0803,26.1111,2400.0
2014-06-16 11:30:00,33.91,33.91,33.81,33.83,7800.0,26.1111,26.1111,26.0341,26.0495,7800.0
2014-06-16 11:35:00,33.84,33.86,33.81,33.84,3600.0,26.0572,26.0726,26.0341,26.0572,3600.0
2014-06-16 11:40:00,33.85,33.88,33.83,33.88,3800.0,26.0649,26.088,26.0495,26.088,3800.0
2014-06-16 11:45:00,33.89,33.89,33.88,33.88,2600.0,26.0957,26.0957,26.088,26.088,2600.0
2014-06-16 11:50:00,33.88,33.88,33.87,33.87,1000.0,26.088,26.088,26.0803,26.0803,1000.0
2014-06-16 11:55:00,33.88,33.94,33.88,33.92,8200.0,26.088,26.1342,26.088,26.1188,8200.0
2014-06-16 12:00:00,33.92,33.92,33.91,33.91,600.0,26.1188,26.1188,26.1111,26.1111,600.0
2014-06-16 12:05:00,33.93,33.94,33.92,33.92,2400.0,26.1265,26.1342,26.1188,26.1188,2400.0
2014-06-16 12:10:00,33.92,33.97,33.92,33.96,27800.0,26.1188,26.1573,26.1188,26.1496,27800.0
2014-06-16 12:15:00,33.96,33.99,33.96,33.98,7000.0,26.1496,26.1727,26.1496,26.165,7000.0
2014-06-16 12:20:00,33.99,34.02,33.98,34.02,3200.0,26.1727,26.1958,26.165,26.1958,3200.0
2014-06-16 12:25:00,34.02,34.06,34.01,34.04,2000.0,26.1958,26.2266,26.1881,26.2112,2000.0
2014-06-16 12:30:00,34.05,34.05,34.01,34.01,2000.0,26.2189,26.2189,26.1881,26.1881,2000.0
2014-06-16 12:35:00,34.01,34.02,34.01,34.02,3600.0,26.1881,26.1958,26.1881,26.1958,3600.0
2014-06-16 12:40:00,34.02,34.05,34.02,34.05,2600.0,26.1958,26.2189,26.1958,26.2189,2600.0
2014-06-16 12:45:00,34.05,34.05,34.02,34.02,1800.0,26.2189,26.2189,26.1958,26.1958,1800.0
2014-06-16 12:50:00,34.02,34.07,34.02,34.07,2600.0,26.1958,26.2343,26.1958,26.2343,2600.0
2014-06-16 12:55:00,34.07,34.07,34.06,34.07,1600.0,26.2343,26.2343,26.2266,26.2343,1600.0
2014-06-16 13:00:00,34.08,34.1,34.07,34.1,5400.0,26.242,26.2574,26.2343,26.2574,5400.0
2014-06-16 13:05:00,34.1,34.17,34.1,34.13,5200.0,26.2574,26.3113,26.2574,26.2805,5200.0
2014-06-16 13:10:00,34.13,34.13,34.12,34.12,600.0,26.2805,26.2805,26.2728,26.2728,600.0
2014-06-16 13:15:00,34.13,34.13,34.1,34.1,2000.0,26.2805,26.2805,26.2574,26.2574,2000.0
2014-06-16 13:20:00,34.11,34.11,34.09,34.1,800.0,26.2651,26.2651,26.2497,26.2574,800.0
2014-06-16 13:25:00,34.1,34.12,34.09,34.12,4200.0,26.2574,26.2728,26.2497,26.2728,4200.0
2014-06-16 13:30:00,34.11,34.13,34.11,34.13,5400.0,26.2651,26.2805,26.2651,26.2805,5400.0
2014-06-16 13:35:00,34.15,34.16,34.13,34.13,7400.0,26.2959,26.3036,26.2805,26.2805,7400.0
2014-06-16 13:40:00,34.13,34.14,34.13,34.14,1800.0,26.2805,26.2882,26.2805,26.2882,1800.0
2014-06-16 13:45:00,34.13,34.19,34.13,34.18,7800.0,26.2805,26.3267,26.2805,26.319,7800.0
2014-06-16 13:50:00,34.19,34.19,34.16,34.17,4000.0,26.3267,26.3267,26.3036,26.3113,4000.0
2014-06-16 13:55:00,34.13,34.15,34.13,34.14,2200.0,26.2805,26.2959,26.2805,26.2882,2200.0
2014-06-16 14:00:00,34.17,34.23,34.17,34.22,6000.0,26.3113,26.3575,26.3113,26.3498,6000.0
2014-06-16 14:05:00,34.22,34.23,34.21,34.21,3600.0,26.3498,26.3575,26.3421,26.3421,3600.0
2014-06-16 14:10:00,34.2,34.21,34.2,34.21,3000.0,26.3344,26.3421,26.3344,26.3421,3000.0
2014-06-16 14:15:00,34.21,34.21,34.19,34.19,1800.0,26.3421,26.3421,26.3267,26.3267,1800.0
2014-06-16 14:20:00,34.18,34.23,34.18,34.22,5800.0,26.319,26.3575,26.319,26.3498,5800.0
2014-06-16 14:25:00,34.22,34.22,34.2,34.2,2000.0,26.3498,26.3498,26.3344,26.3344,2000.0
2014-06-16 14:30:00,34.21,34.22,34.19,34.19,6600.0,26.3421,26.3498,26.3267,26.3267,6600.0
2014-06-16 14:35:00,34.19,34.19,34.18,34.18,1000.0,26.3267,26.3267,26.319,26.319,1000.0
2014-06-16 14:40:00,34.18,34.18,34.16,34.16,3000.0,26.319,26.319,26.3036,26.3036,3000.0
2014-06-16 14:45:00,34.16,34.19,34.16,34.18,3000.0,26.3036,26.3267,26.3036,26.319,3000.0
2014-06-16 14:50:00,34.19,34.19,34.16,34.16,2200.0,26.3267,26.3267,26.3036,26.3036,2200.0
2014-06-16 14:55:00,34.17,34.17,34.11,34.11,4000.0,26.3113,26.3113,26.2651,26.2651,4000.0
2014-06-16 15:00:00,34.12,34.13,34.12,34.12,3200.0,26.2728,26.2805,26.2728,26.2728,3200.0
2014-06-16 15:05:00,34.12,34.14,34.12,34.14,4800.0,26.2728,26.2882,26.2728,26.2882,4800.0
2014-06-16 15:10:00,34.13,34.13,34.09,34.09,4600.0,26.2805,26.2805,26.2497,26.2497,4600.0
2014-06-16 15:15:00,34.1,34.11,34.09,34.11,4600.0,26.2574,26.2651,26.2497,26.2651,4600.0
2014-06-16 15:20:00,34.12,34.13,34.11,34.11,4600.0,26.2728,26.2805,26.2651,26.2651,4600.0
2014-06-16 15:25:00,34.12,34.14,34.12,34.12,4400.0,26.2728,26.2882,26.2728,26.2728,4400.0
2014-06-16 15:30:00,34.13,34.13,34.11,34.13,6600.0,26.2805,26.2805,26.2651,26.2805,6600.0
2014-06-16 15:35:00,34.12,34.13,34.12,34.13,8600.0,26.2728,26.2805,26.2728,26.2805,8600.0
2014-06-16 15:40:00,34.13,34.15,34.13,34.15,9400.0,26.2805,26.2959,26.2805,26.2959,9400.0
2014-06-16 15:45:00,34.13,34.15,34.12,34.13,15400.0,26.2805,26.2959,26.2728,26.2805,15400.0
2014-06-16 15:50:00,34.13,34.16,34.13,34.16,20800.0,26.2805,26.3036,26.2805,26.3036,20800.0
2014-06-16 15:55:00,34.16,34.18,34.16,34.16,43600.0,26.3036,26.319,26.3036,26.3036,43600.0
2014-06-17 09:30:00,34.05,34.18,34.05,34.12,9200.0,26.2189,26.319,26.2189,26.2728,9200.0
2014-06-17 09:35:00,34.1,34.2,33.99,34.16,13600.0,26.2574,26.3344,26.1727,26.3036,13600.0
2014-06-17 09:40:00,34.18,34.22,34.11,34.21,8600.0,26.319,26.3498,26.2651,26.3421,8600.0
2014-06-17 09:45:00,34.23,34.47,34.22,34.46,11600.0,26.3575,26.5423,26.3498,26.5346,11600.0
2014-06-17 09:50:00,34.45,34.45,34.37,34.38,35000.0,26.5269,26.5269,26.4653,26.473,35000.0
2014-06-17 09:55:00,34.38,34.39,34.3,34.38,12200.0,26.473,26.4807,26.4114,26.473,12200.0
2014-06-17 10:00:00,34.38,34.38,34.34,34.36,15200.0,26.473,26.473,26.4422,26.4576,15200.0
2014-06-17 10:05:00,34.37,34.53,34.37,34.51,17200.0,26.4653,26.5885,26.4653,26.5731,17200.0
2014-06-17 10:10:00,34.51,34.51,34.38,34.38,10000.0,26.5731,26.5731,26.473,26.473,10000.0
2014-06-17 10:15:00,34.38,34.38,34.34,34.34,20400.0,26.473,26.473,26.4422,26.4422,20400.0
2014-06-17 10:20:00,34.35,34.42,34.33,34.39,21000.0,26.4499,26.5038,26.4345,26.4807,21000.0
2014-06-17 10:25:00,34.39,34.4,34.35,34.35,10800.0,26.4807,26.4884,26.4499,26.4499,10800.0
2014-06-17 10:30:00,34.35,34.35,34.25,34.25,5000.0,26.4499,26.4499,26.3729,26.3729,5000.0
2014-06-17 10:35:00,34.24,34.27,34.23,34.26,9200.0,26.3652,26.3883,26.3575,26.3806,9200.0
2014-06-17 10:40:00,34.26,34.27,34.19,34.19,11400.0,26.3806,26.3883,26.3267,26.3267,11400.0
2014-06-17 10:45:00,34.19,34.2,34.14,34.17,11600.0,26.3267,26.3344,26.2882,26.3113,11600.0
2014-06-17 10:50:00,34.19,34.24,34.13,34.24,13200.0,26.3267,26.3652,26.2805,26.3652,13200.0
2014-06-17 10:55:00,34.24,34.39,34.24,34.39,11800.0,26.3652,26.4807,26.3652,26.4807,11800.0
2014-06-17 11:00:00,34.38,34.44,34.37,34.39,21600.0,26.473,26.5192,26.4653,26.4807,21600.0
2014-06-17 11:05:00,34.38,34.4,34.29,34.29,27800.0,26.473,26.4884,26.4037,26.4037,27800.0
2014-06-17 11:10:00,34.26,34.27,34.23,34.25,36000.0,26.3806,26.3883,26.3575,26.3729,36000.0
2014-06-17 11:15:00,34.24,34.32,34.22,34.32,10400.0,26.3652,26.4268,26.3498,26.4268,10400.0
2014-06-17 11:20:00,34.32,34.45,34.32,34.42,5000.0,26.4268,26.5269,26.4268,26.5038,5000.0
2014-06-17 11:25:00,34.43,34.44,34.41,34.44,10600.0,26.5115,26.5192,26.4961,26.5192,10600.0
2014-06-17 11:30:00,34.42,34.43,34.41,34.43,10800.0,26.5038,26.5115,26.4961,26.5115,10800.0
2014-06-17 11:35:00,34.43,34.45,34.42,34.42,6400.0,26.5115,26.5269,26.5038,26.5038,6400.0
2014-06-17 11:40:00,34.42,34.42,34.39,34.4,106000.0,26.5038,26.5038,26.4807,26.4884,106000.0
2014-06-17 11:45:00,34.4,34.43,34.4,34.43,13400.0,26.4884,26.5115,26.4884,26.5115,13400.0
2014-06-17 11:50:00,34.44,34.51,34.44,34.51,11200.0,26.5192,26.5731,26.5192,26.5731,11200.0
2014-06-17 11:55:00,34.51,34.55,34.48,34.5,15200.0,26.5731,26.6039,26.55,26.5654,15200.0
2014-06-17 12:00:00,34.51,34.51,34.47,34.5,8000.0,26.5731,26.5731,26.5423,26.5654,8000.0
2014-06-17 12:05:00,34.48,34.49,34.47,34.47,8800.0,26.55,26.5577,26.5423,26.5423,8800.0
2014-06-17 12:10:00,34.49,34.49,34.46,34.46,11000.0,26.5577,26.5577,26.5346,26.5346,11000.0
2014-06-17 12:15:00,34.46,34.46,34.41,34.44,13400.0,26.5346,26.5346,26.4961,26.5192,13400.0
2014-06-17 12:20:00,34.44,34.45,34.43,34.45,8400.0,26.5192,26.5269,26.5115,26.5269,8400.0
2014-06-17 12:25:00,34.45,34.46,34.39,34.39,11600.0,26.5269,26.5346,26.4807,26.4807,11600.0
2014-06-17 12:30:00,34.38,34.41,34.35,34.36,9600.0,26.473,26.4961,26.4499,26.4576,9600.0
2014-06-17 12:35:00,34.38,34.47,34.38,34.46,13200.0,26.473,26.5423,26.473,26.5346,13200.0
2014-06-17 12:40:00,34.49,34.56,34.49,34.55,7800.0,26.5577,26.6116,26.5577,26.6039,7800.0
2014-06-17 12:45:00,34.55,34.62,34.55,34.62,15000.0,26.6039,26.6578,26.6039,26.6578,15000.0
2014-06-17 12:50:00,34.62,34.67,34.6,34.65,9400.0,26.6578,26.6963,26.6424,26.6809,9400.0
2014-06-17 12:55:00,34.66,34.66,34.57,34.58,7600.0,26.6886,26.6886,26.6193,26.627,7600.0
2014-06-17 13:00:00,34.57,34.58,34.49,34.49,5400.0,26.6193,26.627,26.5577,26.5577,5400.0
2014-06-17 13:05:00,34.51,34.52,34.48,34.52,8000.0,26.5731,26.5808,26.55,26.5808,8000.0
2014-06-17 13:10:00,34.52,34.54,34.51,34.52,7000.0,26.5808,26.5962,26.5731,26.5808,7000.0
2014-06-17 13:15:00,34.54,34.54,34.49,34.49,9000.0,26.5962,26.5962,26.5577,26.5577,9000.0
2014-06-17 13:20:00,34.49,34.51,34.48,34.48,8000.0,26.5577,26.5731,26.55,26.55,8000.0
2014-06-17 13:25:00,34.47,34.47,34.44,34.44,6600.0,26.5423,26.5423,26.5192,26.5192,6600.0
2014-06-17 13:30:00,34.44,34.44,34.39,34.41,82000.0,26.5192,26.5192,26.4807,26.4961,82000.0
2014-06-17 13:35:00,34.38,34.41,34.34,34.37,12000.0,26.473,26.4961,26.4422,26.4653,12000.0
2014-06-17 13:40:00,34.37,34.37,34.34,34.34,7000.0,26.4653,26.4653,26.4422,26.4422,7000.0
2014-06-17 13:45:00,34.37,34.38,34.31,34.33,16400.0,26.4653,26.473,26.4191,26.4345,16400.0
2014-06-17 13:50:00,34.34,34.4,34.33,34.34,18800.0,26.4422,26.4884,26.4345,26.4422,18800.0
2014-06-17 13:55:00,34.33,34.38,34.32,34.35,14800.0,26.4345,26.473,26.4268,26.4499,14800.0
2014-06-17 14:00:00,34.34,34.35,34.3,34.31,16400.0,26.4422,26.4499,26.4114,26.4191,16400.0
2014-06-17 14:05:00,34.31,34.38,34.31,34.38,28400.0,26.4191,26.473,26.4191,26.473,28400.0
2014-06-17 14:10:00,34.38,34.42,34.34,34.34,29000.0,26.473,26.5038,26.4422,26.4422,29000.0
2014-06-17 14:15:00,34.33,34.36,34.33,34.35,8800.0,26.4345,26.4576,26.4345,26.4499,8800.0
2014-06-17 14:20:00,34.35,34.42,34.35,34.4,10800.0,26.4499,26.5038,26.4499,26.4884,10800.0
2014-06-17 14:25:00,34.39,34.43,34.39,34.4,4600.0,26.4807,26.5115,26.4807,26.4884,4600.0
2014-06-17 14:30:00,34.39,34.39,34.32,34.32,7400.0,26.4807,26.4807,26.4268,26.4268,7400.0
2014-06-17 14:35:00,34.32,34.38,34.32,34.37,20000.0,26.4268,26.473,26.4268,26.4653,20000.0
2014-06-17 14:40:00,34.38,34.38,34.35,34.38,11600.0,26.473,26.473,26.4499,26.473,11600.0
2014-06-17 14:45:00,34.39,34.42,34.39,34.4,6800.0,26.4807,26.5038,26.4807,26.4884,6800.0
2014-06-17 14:50:00,34.39,34.4,34.37,34.38,8400.0,26.4807,26.4884,26.4653,26.473,8400.0
2014-06-17 14:55:00,34.37,34.38,34.36,34.37,15600.0,26.4653,26.473,26.4576,26.4653,15600.0
2014-06-17 15:00:00,34.37,34.37,34.35,34.35,9600.0,26.4653,26.4653,26.4499,26.4499,9600.0
2014-06-17 15:05:00,34.35,34.35,34.3,34.34,40600.0,26.4499,26.4499,26.4114,26.4422,40600.0
2014-06-17 15:10:00,34.33,34.35,34.31,34.32,25200.0,26.4345,26.4499,26.4191,26.4268,25200.0
2014-06-17 15:15:00,34.32,34.37,34.32,34.34,31600.0,26.4268,26.4653,26.4268,26.4422,31600.0
2014-06-17 15:20:00,34.31,34.36,34.3,34.34,65400.0,26.4191,26.4576,26.4114,26.4422,65400.0
2014-06-17 15:25:00,34.35,34.35,34.28,34.32,67000.0,26.4499,26.4499,26.396,26.4268,67000.0
2014-06-17 15:30:00,34.32,34.32,34.29,34.31,38200.0,26.4268,26.4268,26.4037,26.4191,38200.0
2014-06-17 15:35:00,34.31,34.33,34.3,34.31,12800.0,26.4191,26.4345,26.4114,26.4191,12800.0
2014-06-17 15:40:00,34.3,34.35,34.3,34.33,32600.0,26.4114,26.4499,26.4114,26.4345,32600.0
2014-06-17 15:45:00,34.32,34.32,34.27,34.28,47200.0,26.4268,26.4268,26.3883,26.396,47200.0
2014-06-17 15:50:00,34.28,34.28,34.24,34.27,68000.0,26.396,26.396,26.3652,26.3883,68000.0
2014-06-17 15:55:00,34.26,34.29,34.24,34.26,99200.0,26.3806,26.4037,26.3652,26.3806,99200.0
2014-06-18 09:30:00,34.32,34.37,34.2,34.2,13000.0,26.4268,26.4653,26.3344,26.3344,13000.0
2014-06-18 09:35:00,34.22,34.27,34.2,34.27,2000.0,26.3498,26.3883,26.3344,26.3883,2000.0
2014-06-18 09:40:00,34.3,34.35,34.1,34.21,8400.0,26.4114,26.4499,26.2574,26.3421,8400.0
2014-06-18 09:45:00,34.26,34.26,34.19,34.2,6200.0,26.3806,26.3806,26.3267,26.3344,6200.0
2014-06-18 09:50:00,34.2,34.29,34.18,34.25,9600.0,26.3344,26.4037,26.319,26.3729,9600.0
2014-06-18 09:55:00,34.27,34.3,34.26,34.3,6000.0,26.3883,26.4114,26.3806,26.4114,6000.0
2014-06-18 10:00:00,34.31,34.32,34.27,34.27,8800.0,26.4191,26.4268,26.3883,26.3883,8800.0
2014-06-18 10:05:00,34.25,34.27,34.18,34.18,15800.0,26.3729,26.3883,26.319,26.319,15800.0
2014-06-18 10:10:00,34.26,34.26,34.24,34.24,1600.0,26.3806,26.3806,26.3652,26.3652,1600.0
2014-06-18 10:15:00,34.25,34.27,34.25,34.27,1600.0,26.3729,26.3883,26.3729,26.3883,1600.0
2014-06-18 10:20:00,34.27,34.27,34.21,34.22,4800.0,26.3883,26.3883,26.3421,26.3498,4800.0
2014-06-18 10:25:00,34.22,34.26,34.22,34.26,2200.0,26.3498,26.3806,26.3498,26.3806,2200.0
2014-06-18 10:30:00,34.26,34.27,34.25,34.25,3800.0,26.3806,26.3883,26.3729,26.3729,3800.0
2014-06-18 10:35:00,34.24,34.29,34.24,34.29,5200.0,26.3652,26.4037,26.3652,26.4037,5200.0
2014-06-18 10:40:00,34.26,34.32,34.26,34.32,7800.0,26.3806,26.4268,26.3806,26.4268,7800.0
2014-06-18 10:45:00,34.32,34.37,34.31,34.37,2200.0,26.4268,26.4653,26.4191,26.4653,2200.0
2014-06-18 10:50:00,34.4,34.4,34.34,34.35,1800.0,26.4884,26.4884,26.4422,26.4499,1800.0
2014-06-18 10:55:00,34.35,34.37,34.31,34.34,8000.0,26.4499,26.4653,26.4191,26.4422,8000.0
2014-06-18 11:00:00,34.32,34.36,34.31,34.36,6600.0,26.4268,26.4576,26.4191,26.4576,6600.0
2014-06-18 11:05:00,34.37,34.38,34.34,34.38,1800.0,26.4653,26.473,26.4422,26.473,1800.0
2014-06-18 11:10:00,34.38,34.4,34.38,34.4,4400.0,26.473,26.4884,26.473,26.4884,4400.0
2014-06-18 11:15:00,34.41,34.43,34.41,34.43,4600.0,26.4961,26.5115,26.4961,26.5115,4600.0
2014-06-18 11:20:00,34.45,34.46,34.43,34.43,3600.0,26.5269,26.5346,26.5115,26.5115,3600.0
2014-06-18 11:25:00,34.42,34.43,34.42,34.43,1400.0,26.5038,26.5115,26.5038,26.5115,1400.0
2014-06-18 11:30:00,34.42,34.46,34.42,34.46,6000.0,26.5038,26.5346,26.5038,26.5346,6000.0
2014-06-18 11:35:00,34.46,34.47,34.45,34.47,2000.0,26.5346,26.5423,26.5269,26.5423,2000.0
2014-06-18 11:40:00,34.47,34.48,34.46,34.48,4600.0,26.5423,26.55,26.5346,26.55,4600.0
2014-06-18 11:45:00,34.47,34.49,34.47,34.49,2000.0,26.5423,26.5577,26.5423,26.5577,2000.0
2014-06-18 11:50:00,34.48,34.48,34.43,34.43,6800.0,26.55,26.55,26.5115,26.5115,6800.0
2014-06-18 11:55:00,34.4,34.4,34.4,34.4,200.0,26.4884,26.4884,26.4884,26.4884,200.0
2014-06-18 12:00:00,34.42,34.45,34.39,34.45,2400.0,26.5038,26.5269,26.4807,26.5269,2400.0
2014-06-18 12:05:00,34.43,34.45,34.43,34.45,4600.0,26.5115,26.5269,26.5115,26.5269,4600.0
2014-06-18 12:10:00,34.45,34.45,34.43,34.43,2800.0,26.5269,26.5269,26.5115,26.5115,2800.0
2014-06-18 12:15:00,34.42,34.43,34.41,34.42,2400.0,26.5038,26.5115,26.4961,26.5038,2400.0
2014-06-18 12:20:00,34.43,34.43,34.41,34.41,3800.0,26.5115,26.5115,26.4961,26.4961,3800.0
2014-06-18 12:25:00,34.37,34.38,34.37,34.38,800.0,26.4653,26.473,26.4653,26.473,800.0
2014-06-18 12:30:00,34.39,34.41,34.39,34.41,1800.0,26.4807,26.4961,26.4807,26.4961,1800.0
2014-06-18 12:35:00,34.41,34.41,34.37,34.37,4000.0,26.4961,26.4961,26.4653,26.4653,4000.0
2014-06-18 12:40:00,34.36,34.36,34.35,34.35,2800.0,26.4576,26.4576,26.4499,26.4499,2800.0
2014-06-18 12:45:00,34.37,34.41,34.37,34.4,4400.0,26.4653,26.4961,26.4653,26.4884,4400.0
2014-06-18 12:50:00,34.4,34.4,34.37,34.38,4000.0,26.4884,26.4884,26.4653,26.473,4000.0
2014-06-18 12:55:00,34.38,34.4,34.38,34.38,800.0,26.473,26.4884,26.473,26.473,800.0
2014-06-18 13:00:00,34.38,34.39,34.37,34.38,6800.0,26.473,26.4807,26.4653,26.473,6800.0
2014-06-18 13:05:00,34.4,34.41,34.38,34.38,2400.0,26.4884,26.4961,26.473,26.473,2400.0
2014-06-18 13:10:00,34.38,34.38,34.37,34.37,1800.0,26.473,26.473,26.4653,26.4653,1800.0
2014-06-18 13:15:00,34.36,34.36,34.33,34.33,2400.0,26.4576,26.4576,26.4345,26.4345,2400.0
2014-06-18 13:20:00,34.32,34.35,34.32,34.35,3000.0,26.4268,26.4499,26.4268,26.4499,3000.0
2014-06-18 13:25:00,34.35,34.37,34.35,34.37,2000.0,26.4499,26.4653,26.4499,26.4653,2000.0
2014-06-18 13:30:00,34.35,34.38,34.34,34.34,64600.0,26.4499,26.473,26.4422,26.4422,64600.0
2014-06-18 13:35:00,34.34,34.37,34.34,34.34,3000.0,26.4422,26.4653,26.4422,26.4422,3000.0
2014-06-18 13:40:00,34.34,34.35,34.32,34.35,3000.0,26.4422,26.4499,26.4268,26.4499,3000.0
2014-06-18 13:45:00,34.34,34.34,34.33,34.34,3800.0,26.4422,26.4422,26.4345,26.4422,3800.0
2014-06-18 13:50:00,34.34,34.36,34.33,34.36,8200.0,26.4422,26.4576,26.4345,26.4576,8200.0
2014-06-18 13:55:00,34.34,34.36,34.33,34.36,2800.0,26.4422,26.4576,26.4345,26.4576,2800.0
2014-06-18 14:00:00,34.35,34.5,34.35,34.43,6800.0,26.4499,26.5654,26.4499,26.5115,6800.0
2014-06-18 14:05:00,34.44,34.49,34.31,34.49,6000.0,26.5192,26.5577,26.4191,26.5577,6000.0
2014-06-18 14:10:00,34.5,34.54,34.48,34.52,4800.0,26.5654,26.5962,26.55,26.5808,4800.0
2014-06-18 14:15:00,34.54,34.54,34.49,34.52,5400.0,26.5962,26.5962,26.5577,26.5808,5400.0
2014-06-18 14:20:00,34.52,34.56,34.52,34.52,5400.0,26.5808,26.6116,26.5808,26.5808,5400.0
2014-06-18 14:25:00,34.54,34.57,34.54,34.55,2000.0,26.5962,26.6193,26.5962,26.6039,2000.0
2014-06-18 14:30:00,34.55,34.59,34.52,34.53,9800.0,26.6039,26.6347,26.5808,26.5885,9800.0
2014-06-18 14:35:00,34.54,34.55,34.52,34.52,3600.0,26.5962,26.6039,26.5808,26.5808,3600.0
2014-06-18 14:40:00,34.52,34.52,34.49,34.52,3600.0,26.5808,26.5808,26.5577,26.5808,3600.0
2014-06-18 14:45:00,34.52,34.54,34.51,34.51,3200.0,26.5808,26.5962,26.5731,26.5731,3200.0
2014-06-18 14:50:00,34.51,34.55,34.51,34.54,5600.0,26.5731,26.6039,26.5731,26.5962,5600.0
2014-06-18 14:55:00,34.54,34.54,34.53,34.53,4000.0,26.5962,26.5962,26.5885,26.5885,4000.0
2014-06-18 15:00:00,34.52,34.58,34.52,34.55,5800.0,26.5808,26.627,26.5808,26.6039,5800.0
2014-06-18 15:05:00,34.57,34.6,34.57,34.58,2600.0,26.6193,26.6424,26.6193,26.627,2600.0
2014-06-18 15:10:00,34.58,34.64,34.58,34.6,38800.0,26.627,26.6732,26.627,26.6424,38800.0
2014-06-18 15:15:00,34.59,34.63,34.58,34.6,19400.0,26.6347,26.6655,26.627,26.6424,19400.0
2014-06-18 15:20:00,34.6,34.6,34.56,34.59,10600.0,26.6424,26.6424,26.6116,26.6347,10600.0
2014-06-18 15:25:00,34.58,34.6,34.58,34.6,14600.0,26.627,26.6424,26.627,26.6424,14600.0
2014-06-18 15:30:00,34.59,34.63,34.58,34.59,20800.0,26.6347,26.6655,26.627,26.6347,20800.0
2014-06-18 15:35:00,34.6,34.63,34.58,34.62,21200.0,26.6424,26.6655,26.627,26.6578,21200.0
2014-06-18 15:40:00,34.62,34.63,34.6,34.63,9800.0,26.6578,26.6655,26.6424,26.6655,9800.0
2014-06-18 15:45:00,34.63,34.79,34.61,34.68,86600.0,26.6655,26.7887,26.6501,26.704,86600.0
2014-06-18 15:50:00,34.69,34.71,34.68,34.71,25400.0,26.7117,26.7271,26.704,26.7271,25400.0
2014-06-18 15:55:00,34.71,34.76,34.71,34.74,125800.0,26.7271,26.7656,26.7271,26.7502,125800.0
2014-06-19 09:30:00,34.77,34.85,34.77,34.85,15400.0,26.7733,26.8349,26.7733,26.8349,15400.0
2014-06-19 09:35:00,34.84,34.96,34.78,34.93,11000.0,26.8272,26.9196,26.781,26.8965,11000.0
2014-06-19 09:40:00,34.89,34.98,34.85,34.86,20800.0,26.8657,26.935,26.8349,26.8426,20800.0
2014-06-19 09:45:00,34.87,34.87,34.78,34.78,11800.0,26.8503,26.8503,26.781,26.781,11800.0
2014-06-19 09:50:00,34.77,34.79,34.65,34.69,14800.0,26.7733,26.7887,26.6809,26.7117,14800.0
2014-06-19 09:55:00,34.71,34.76,34.71,34.74,7000.0,26.7271,26.7656,26.7271,26.7502,7000.0
2014-06-19 10:00:00,34.76,34.87,34.76,34.76,30200.0,26.7656,26.8503,26.7656,26.7656,30200.0
2014-06-19 10:05:00,34.75,34.76,34.67,34.67,16600.0,26.7579,26.7656,26.6963,26.6963,16600.0
2014-06-19 10:10:00,34.67,35.01,34.67,35.01,57800.0,26.6963,26.9581,26.6963,26.9581,57800.0
2014-06-19 10:15:00,35.01,35.02,34.95,34.95,13600.0,26.9581,26.9659,26.9119,26.9119,13600.0
2014-06-19 10:20:00,34.95,34.95,34.88,34.88,9200.0,26.9119,26.9119,26.858,26.858,9200.0
2014-06-19 10:25:00,34.88,34.98,34.88,34.96,10600.0,26.858,26.935,26.858,26.9196,10600.0
2014-06-19 10:30:00,34.97,35.03,34.94,35.01,22800.0,26.9273,26.9736,26.9042,26.9581,22800.0
2014-06-19 10:35:00,35.0,35.12,34.98,35.12,28000.0,26.9504,27.0429,26.935,27.0429,28000.0
2014-06-19 10:40:00,35.07,35.11,35.06,35.11,10000.0,27.0044,27.0352,26.9967,27.0352,10000.0
2014-06-19 10:45:00,35.1,35.11,35.09,35.1,14000.0,27.0275,27.0352,27.0198,27.0275,14000.0
2014-06-19 10:50:00,35.12,35.12,35.05,35.06,8400.0,27.0429,27.0429,26.989,26.9967,8400.0
2014-06-19 10:55:00,35.06,35.06,35.01,35.01,10400.0,26.9967,26.9967,26.9581,26.9581,10400.0
2014-06-19 11:00:00,35.03,35.05,35.01,35.01,4400.0,26.9736,26.989,26.9581,26.9581,4400.0
2014-06-19 11:05:00,35.01,35.02,34.99,34.99,13400.0,26.9581,26.9659,26.9427,26.9427,13400.0
2014-06-19 11:10:00,34.98,34.99,34.96,34.99,10600.0,26.935,26.9427,26.9196,26.9427,10600.0
2014-06-19 11:15:00,34.99,34.99,34.96,34.97,15400.0,26.9427,26.9427,26.9196,26.9273,15400.0
2014-06-19 11:20:00,34.97,34.99,34.96,34.96,7600.0,26.9273,26.9427,26.9196,26.9196,7600.0
2014-06-19 11:25:00,34.96,34.96,34.93,34.96,8000.0,26.9196,26.9196,26.8965,26.9196,8000.0
2014-06-19 11:30:00,34.94,34.95,34.93,34.94,13400.0,26.9042,26.9119,26.8965,26.9042,13400.0
2014-06-19 11:35:00,34.93,34.93,34.92,34.93,2000.0,26.8965,26.8965,26.8888,26.8965,2000.0
2014-06-19 11:40:00,34.92,34.95,34.92,34.94,5800.0,26.8888,26.9119,26.8888,26.9042,5800.0
2014-06-19 11:45:00,34.93,34.97,34.93,34.96,6000.0,26.8965,26.9273,26.8965,26.9196,6000.0
2014-06-19 11:50:00,34.96,34.97,34.92,34.92,1165800.0,26.9196,26.9273,26.8888,26.8888,1165800.0
2014-06-19 11:55:00,34.91,34.99,34.91,34.99,21600.0,26.8811,26.9427,26.8811,26.9427,21600.0
2014-06-19 12:00:00,34.99,35.13,34.98,35.09,18800.0,26.9427,27.0506,26.935,27.0198,18800.0
2014-06-19 12:05:00,35.07,35.08,35.04,35.08,6400.0,27.0044,27.0121,26.9813,27.0121,6400.0
2014-06-19 12:10:00,35.05,35.05,34.99,34.99,6400.0,26.989,26.989,26.9427,26.9427,6400.0
2014-06-19 12:15:00,34.99,35.0,34.99,34.99,1200.0,26.9427,26.9504,26.9427,26.9427,1200.0
2014-06-19 12:20:00,35.0,35.0,34.97,34.99,5600.0,26.9504,26.9504,26.9273,26.9427,5600.0
2014-06-19 12:25:00,34.99,34.99,34.97,34.98,6200.0,26.9427,26.9427,26.9273,26.935,6200.0
2014-06-19 12:30:00,34.98,34.98,34.97,34.97,1600.0,26.935,26.935,26.9273,26.9273,1600.0
2014-06-19 12:35:00,34.95,34.95,34.94,34.95,3600.0,26.9119,26.9119,26.9042,26.9119,3600.0
2014-06-19 12:40:00,34.94,34.94,34.92,34.93,9000.0,26.9042,26.9042,26.8888,26.8965,9000.0
2014-06-19 12:45:00,34.94,34.98,34.94,34.98,32200.0,26.9042,26.935,26.9042,26.935,32200.0
2014-06-19 12:50:00,34.99,34.99,34.95,34.95,3800.0,26.9427,26.9427,26.9119,26.9119,3800.0
2014-06-19 12:55:00,34.96,34.99,34.95,34.97,24600.0,26.9196,26.9427,26.9119,26.9273,24600.0
2014-06-19 13:00:00,34.96,34.97,34.93,34.93,46800.0,26.9196,26.9273,26.8965,26.8965,46800.0
2014-06-19 13:05:00,34.91,34.94,34.9,34.93,13800.0,26.8811,26.9042,26.8734,26.8965,13800.0
2014-06-19 13:10:00,34.92,34.93,34.85,34.85,15600.0,26.8888,26.8965,26.8349,26.8349,15600.0
2014-06-19 13:15:00,34.85,34.88,34.82,34.83,11200.0,26.8349,26.858,26.8118,26.8195,11200.0
2014-06-19 13:20:00,34.82,34.86,34.82,34.85,30600.0,26.8118,26.8426,26.8118,26.8349,30600.0
2014-06-19 13:25:00,34.85,34.91,34.85,34.88,14000.0,26.8349,26.8811,26.8349,26.858,14000.0
2014-06-19 13:30:00,34.88,34.9,34.83,34.84,19200.0,26.858,26.8734,26.8195,26.8272,19200.0
2014-06-19 13:35:00,34.84,34.85,34.81,34.81,31400.0,26.8272,26.8349,26.8041,26.8041,31400.0
2014-06-19 13:40:00,34.82,34.83,34.79,34.81,21000.0,26.8118,26.8195,26.7887,26.8041,21000.0
2014-06-19 13:45:00,34.81,34.91,34.81,34.89,50800.0,26.8041,26.8811,26.8041,26.8657,50800.0
2014-06-19 13:50:00,34.89,34.91,34.8,34.84,40400.0,26.8657,26.8811,26.7964,26.8272,40400.0
2014-06-19 13:55:00,34.84,34.85,34.81,34.81,45400.0,26.8272,26.8349,26.8041,26.8041,45400.0
2014-06-19 14:00:00,34.81,34.85,34.8,34.84,43800.0,26.8041,26.8349,26.7964,26.8272,43800.0
2014-06-19 14:05:00,34.84,34.85,34.8,34.8,65200.0,26.8272,26.8349,26.7964,26.7964,65200.0
2014-06-19 14:10:00,34.8,34.85,34.8,34.81,29200.0,26.7964,26.8349,26.7964,26.8041,29200.0
2014-06-19 14:15:00,34.8,34.81,34.77,34.77,45800.0,26.7964,26.8041,26.7733,26.7733,45800.0
2014-06-19 14:20:00,34.77,34.83,34.77,34.81,18400.0,26.7733,26.8195,26.7733,26.8041,18400.0
2014-06-19 14:25:00,34.81,34.81,34.75,34.76,15200.0,26.8041,26.8041,26.7579,26.7656,15200.0
2014-06-19 14:30:00,34.76,34.76,34.72,34.74,7800.0,26.7656,26.7656,26.7348,26.7502,7800.0
2014-06-19 14:35:00,34.75,34.78,34.74,34.75,12200.0,26.7579,26.781,26.7502,26.7579,12200.0
2014-06-19 14:40:00,34.76,34.8,34.76,34.77,3600.0,26.7656,26.7964,26.7656,26.7733,3600.0
2014-06-19 14:45:00,34.77,34.79,34.76,34.76,4800.0,26.7733,26.7887,26.7656,26.7656,4800.0
2014-06-19 14:50:00,34.76,34.76,34.71,34.72,9200.0,26.7656,26.7656,26.7271,26.7348,9200.0
2014-06-19 14:55:00,34.72,34.74,34.71,34.73,9200.0,26.7348,26.7502,26.7271,26.7425,9200.0
2014-06-19 15:00:00,34.73,34.76,34.72,34.76,7200.0,26.7425,26.7656,26.7348,26.7656,7200.0
2014-06-19 15:05:00,34.75,34.75,34.72,34.72,4600.0,26.7579,26.7579,26.7348,26.7348,4600.0
2014-06-19 15:10:00,34.72,34.74,34.72,34.72,5800.0,26.7348,26.7502,26.7348,26.7348,5800.0
2014-06-19 15:15:00,34.72,34.72,34.7,34.7,5800.0,26.7348,26.7348,26.7194,26.7194,5800.0
2014-06-19 15:20:00,34.7,34.73,34.69,34.73,11000.0,26.7194,26.7425,26.7117,26.7425,11000.0
2014-06-19 15:25:00,34.73,34.73,34.71,34.72,10000.0,26.7425,26.7425,26.7271,26.7348,10000.0
2014-06-19 15:30:00,34.73,34.74,34.73,34.73,11000.0,26.7425,26.7502,26.7425,26.7425,11000.0
2014-06-19 15:35:00,34.73,34.74,34.73,34.74,12000.0,26.7425,26.7502,26.7425,26.7502,12000.0
2014-06-19 15:40:00,34.74,34.76,34.74,34.76,24400.0,26.7502,26.7656,26.7502,26.7656,24400.0
2014-06-19 15:45:00,34.76,34.77,34.74,34.76,30600.0,26.7656,26.7733,26.7502,26.7656,30600.0
2014-06-19 15:50:00,34.77,34.82,34.77,34.8,102000.0,26.7733,26.8118,26.7733,26.7964,102000.0
2014-06-19 15:55:00,34.8,34.83,34.77,34.79,86600.0,26.7964,26.8195,26.7733,26.7887,86600.0
2014-06-20 09:30:00,34.92,34.97,34.74,34.74,156400.0,26.8888,26.9273,26.7502,26.7502,156400.0
2014-06-20 09:35:00,34.74,34.77,34.7,34.74,12800.0,26.7502,26.7733,26.7194,26.7502,12800.0
2014-06-20 09:40:00,34.74,34.74,34.6,34.67,14200.0,26.7502,26.7502,26.6424,26.6963,14200.0
2014-06-20 09:45:00,34.65,34.66,34.62,34.63,7400.0,26.6809,26.6886,26.6578,26.6655,7400.0
2014-06-20 09:50:00,34.63,34.69,34.63,34.66,8600.0,26.6655,26.7117,26.6655,26.6886,8600.0
2014-06-20 09:55:00,34.66,34.67,34.53,34.58,22800.0,26.6886,26.6963,26.5885,26.627,22800.0
2014-06-20 10:00:00,34.6,34.69,34.6,34.63,15000.0,26.6424,26.7117,26.6424,26.6655,15000.0
2014-06-20 10:05:00,34.62,34.66,34.6,34.63,6200.0,26.6578,26.6886,26.6424,26.6655,6200.0
2014-06-20 10:10:00,34.64,34.74,34.63,34.69,12600.0,26.6732,26.7502,26.6655,26.7117,12600.0
2014-06-20 10:15:00,34.69,34.71,34.6,34.6,9000.0,26.7117,26.7271,26.6424,26.6424,9000.0
2014-06-20 10:20:00,34.63,34.67,34.6,34.61,9600.0,26.6655,26.6963,26.6424,26.6501,9600.0
2014-06-20 10:25:00,34.62,34.63,34.58,34.62,14400.0,26.6578,26.6655,26.627,26.6578,14400.0
2014-06-20 10:30:00,34.62,34.66,34.62,34.63,7200.0,26.6578,26.6886,26.6578,26.6655,7200.0
2014-06-20 10:35:00,34.65,34.66,34.62,34.63,6400.0,26.6809,26.6886,26.6578,26.6655,6400.0
2014-06-20 10:40:00,34.64,34.68,34.63,34.67,4000.0,26.6732,26.704,26.6655,26.6963,4000.0
2014-06-20 10:45:00,34.67,34.7,34.63,34.63,10000.0,26.6963,26.7194,26.6655,26.6655,10000.0
2014-06-20 10:50:00,34.63,34.66,34.63,34.63,3200.0,26.6655,26.6886,26.6655,26.6655,3200.0
2014-06-20 10:55:00,34.66,34.7,34.65,34.67,8800.0,26.6886,26.7194,26.6809,26.6963,8800.0
2014-06-20 11:00:00,34.67,34.7,34.63,34.63,22400.0,26.6963,26.7194,26.6655,26.6655,22400.0
2014-06-20 11:05:00,34.67,34.71,34.65,34.71,10000.0,26.6963,26.7271,26.6809,26.7271,10000.0
2014-06-20 11:10:00,34.71,34.74,34.71,34.73,9200.0,26.7271,26.7502,26.7271,26.7425,9200.0
2014-06-20 11:15:00,34.72,34.72,34.68,34.7,7200.0,26.7348,26.7348,26.704,26.7194,7200.0
2014-06-20 11:20:00,34.7,34.74,34.69,34.69,9800.0,26.7194,26.7502,26.7117,26.7117,9800.0
2014-06-20 11:25:00,34.69,34.7,34.67,34.68,8400.0,26.7117,26.7194,26.6963,26.704,8400.0
2014-06-20 11:30:00,34.67,34.69,34.64,34.65,23000.0,26.6963,26.7117,26.6732,26.6809,23000.0
2014-06-20 11:35:00,34.67,34.72,34.67,34.7,9800.0,26.6963,26.7348,26.6963,26.7194,9800.0
2014-06-20 11:40:00,34.72,34.73,34.66,34.67,9000.0,26.7348,26.7425,26.6886,26.6963,9000.0
2014-06-20 11:45:00,34.66,34.68,34.6,34.6,12400.0,26.6886,26.704,26.6424,26.6424,12400.0
2014-06-20 11:50:00,34.62,34.64,34.6,34.63,12400.0,26.6578,26.6732,26.6424,26.6655,12400.0
2014-06-20 11:55:00,34.63,34.7,34.63,34.68,17200.0,26.6655,26.7194,26.6655,26.704,17200.0
2014-06-20 12:00:00,34.68,34.73,34.68,34.7,10800.0,26.704,26.7425,26.704,26.7194,10800.0
2014-06-20 12:05:00,34.69,34.72,34.69,34.71,4600.0,26.7117,26.7348,26.7117,26.7271,4600.0
2014-06-20 12:10:00,34.73,34.76,34.71,34.76,3000.0,26.7425,26.7656,26.7271,26.7656,3000.0
2014-06-20 12:15:00,34.76,34.77,34.73,34.76,7800.0,26.7656,26.7733,26.7425,26.7656,7800.0
2014-06-20 12:20:00,34.76,34.76,34.7,34.7,7400.0,26.7656,26.7656,26.7194,26.7194,7400.0
2014-06-20 12:25:00,34.72,34.74,34.7,34.74,5600.0,26.7348,26.7502,26.7194,26.7502,5600.0
2014-06-20 12:30:00,34.74,34.74,34.71,34.71,2400.0,26.7502,26.7502,26.7271,26.7271,2400.0
2014-06-20 12:35:00,34.7,34.71,34.69,34.7,4200.0,26.7194,26.7271,26.7117,26.7194,4200.0
2014-06-20 12:40:00,34.7,34.73,34.69,34.73,5800.0,26.7194,26.7425,26.7117,26.7425,5800.0
2014-06-20 12:45:00,34.7,34.76,34.7,34.72,17000.0,26.7194,26.7656,26.7194,26.7348,17000.0
2014-06-20 12:50:00,34.76,34.77,34.72,34.72,2800.0,26.7656,26.7733,26.7348,26.7348,2800.0
2014-06-20 12:55:00,34.71,34.74,34.7,34.74,8400.0,26.7271,26.7502,26.7194,26.7502,8400.0
2014-06-20 13:00:00,34.76,34.76,34.72,34.73,5600.0,26.7656,26.7656,26.7348,26.7425,5600.0
2014-06-20 13:05:00,34.73,34.75,34.71,34.71,8400.0,26.7425,26.7579,26.7271,26.7271,8400.0
2014-06-20 13:10:00,34.7,34.74,34.7,34.73,3400.0,26.7194,26.7502,26.7194,26.7425,3400.0
2014-06-20 13:15:00,34.72,34.72,34.68,34.68,8200.0,26.7348,26.7348,26.704,26.704,8200.0
2014-06-20 13:20:00,34.68,34.69,34.63,34.64,6000.0,26.704,26.7117,26.6655,26.6732,6000.0
2014-06-20 13:25:00,34.63,34.66,34.63,34.65,9400.0,26.6655,26.6886,26.6655,26.6809,9400.0
2014-06-20 13:30:00,34.64,34.64,34.57,34.57,10200.0,26.6732,26.6732,26.6193,26.6193,10200.0
2014-06-20 13:35:00,34.57,34.6,34.57,34.58,4600.0,26.6193,26.6424,26.6193,26.627,4600.0
2014-06-20 13:40:00,34.58,34.62,34.58,34.6,7800.0,26.627,26.6578,26.627,26.6424,7800.0
2014-06-20 13:45:00,34.58,34.6,34.57,34.58,4000.0,26.627,26.6424,26.6193,26.627,4000.0
2014-06-20 13:50:00,34.6,34.62,34.57,34.58,23400.0,26.6424,26.6578,26.6193,26.627,23400.0
2014-06-20 13:55:00,34.6,34.61,34.58,34.6,4400.0,26.6424,26.6501,26.627,26.6424,4400.0
2014-06-20 14:00:00,34.6,34.62,34.58,34.58,5600.0,26.6424,26.6578,26.627,26.627,5600.0
2014-06-20 14:05:00,34.58,34.6,34.58,34.59,4800.0,26.627,26.6424,26.627,26.6347,4800.0
2014-06-20 14:10:00,34.6,34.62,34.58,34.6,5800.0,26.6424,26.6578,26.627,26.6424,5800.0
2014-06-20 14:15:00,34.59,34.61,34.58,34.61,7800.0,26.6347,26.6501,26.627,26.6501,7800.0
2014-06-20 14:20:00,34.62,34.62,34.59,34.59,5000.0,26.6578,26.6578,26.6347,26.6347,5000.0
2014-06-20 14:25:00,34.58,34.61,34.58,34.61,5600.0,26.627,26.6501,26.627,26.6501,5600.0
2014-06-20 14:30:00,34.61,34.62,34.61,34.62,6800.0,26.6501,26.6578,26.6501,26.6578,6800.0
2014-06-20 14:35:00,34.63,34.65,34.62,34.65,3000.0,26.6655,26.6809,26.6578,26.6809,3000.0
2014-06-20 14:40:00,34.65,34.67,34.64,34.67,8200.0,26.6809,26.6963,26.6732,26.6963,8200.0
2014-06-20 14:45:00,34.66,34.68,34.66,34.67,7800.0,26.6886,26.704,26.6886,26.6963,7800.0
2014-06-20 14:50:00,34.67,34.73,34.67,34.71,38400.0,26.6963,26.7425,26.6963,26.7271,38400.0
2014-06-20 14:55:00,34.71,34.72,34.7,34.7,5200.0,26.7271,26.7348,26.7194,26.7194,5200.0
2014-06-20 15:00:00,34.71,34.72,34.7,34.72,9000.0,26.7271,26.7348,26.7194,26.7348,9000.0
2014-06-20 15:05:00,34.72,34.73,34.7,34.71,9200.0,26.7348,26.7425,26.7194,26.7271,9200.0
2014-06-20 15:10:00,34.71,34.74,34.71,34.74,27600.0,26.7271,26.7502,26.7271,26.7502,27600.0
2014-06-20 15:15:00,34.72,34.74,34.72,34.74,13400.0,26.7348,26.7502,26.7348,26.7502,13400.0
2014-06-20 15:20:00,34.74,34.74,34.73,34.73,17600.0,26.7502,26.7502,26.7425,26.7425,17600.0
2014-06-20 15:25:00,34.73,34.79,34.73,34.79,23800.0,26.7425,26.7887,26.7425,26.7887,23800.0
2014-06-20 15:30:00,34.78,34.83,34.78,34.82,25000.0,26.781,26.8195,26.781,26.8118,25000.0
2014-06-20 15:35:00,34.82,34.82,34.79,34.81,28400.0,26.8118,26.8118,26.7887,26.8041,28400.0
2014-06-20 15:40:00,34.81,34.82,34.79,34.81,26400.0,26.8041,26.8118,26.7887,26.8041,26400.0
2014-06-20 15:45:00,34.82,34.84,34.81,34.81,50400.0,26.8118,26.8272,26.8041,26.8041,50400.0
2014-06-20 15:50:00,34.82,34.86,34.81,34.85,95800.0,26.8118,26.8426,26.8041,26.8349,95800.0
2014-06-20 15:55:00,34.86,34.88,34.85,34.87,137400.0,26.8426,26.858,26.8349,26.8503,137400.0
2014-06-23 09:30:00,34.82,34.98,34.77,34.98,17400.0,26.8118,26.935,26.7733,26.935,17400.0
2014-06-23 09:35:00,34.97,35.13,34.93,35.13,16000.0,26.9273,27.0506,26.8965,27.0506,16000.0
2014-06-23 09:40:00,35.13,35.31,35.13,35.24,41400.0,27.0506,27.1892,27.0506,27.1353,41400.0
2014-06-23 09:45:00,35.26,35.44,35.22,35.34,36400.0,27.1507,27.2893,27.1199,27.2123,36400.0
2014-06-23 09:50:00,35.34,35.49,35.34,35.47,19800.0,27.2123,27.3278,27.2123,27.3124,19800.0
2014-06-23 09:55:00,35.48,35.51,35.4,35.41,58600.0,27.3201,27.3432,27.2585,27.2662,58600.0
2014-06-23 10:00:00,35.42,35.46,35.35,35.43,108400.0,27.2739,27.3047,27.22,27.2816,108400.0
2014-06-23 10:05:00,35.43,35.46,35.38,35.46,111200.0,27.2816,27.3047,27.2431,27.3047,111200.0
2014-06-23 10:10:00,35.45,35.47,35.37,35.46,24800.0,27.297,27.3124,27.2354,27.3047,24800.0
2014-06-23 10:15:00,35.46,35.5,35.45,35.47,17400.0,27.3047,27.3355,27.297,27.3124,17400.0
2014-06-23 10:20:00,35.46,35.46,35.39,35.41,9000.0,27.3047,27.3047,27.2508,27.2662,9000.0
2014-06-23 10:25:00,35.41,35.42,35.37,35.39,15000.0,27.2662,27.2739,27.2354,27.2508,15000.0
2014-06-23 10:30:00,35.39,35.44,35.39,35.44,7000.0,27.2508,27.2893,27.2508,27.2893,7000.0
2014-06-23 10:35:00,35.44,35.45,35.42,35.42,19400.0,27.2893,27.297,27.2739,27.2739,19400.0
2014-06-23 10:40:00,35.42,35.45,35.4,35.4,11000.0,27.2739,27.297,27.2585,27.2585,11000.0
2014-06-23 10:45:00,35.4,35.44,35.4,35.4,9800.0,27.2585,27.2893,27.2585,27.2585,9800.0
2014-06-23 10:50:00,35.38,35.38,35.34,35.35,9200.0,27.2431,27.2431,27.2123,27.22,9200.0
2014-06-23 10:55:00,35.35,35.35,35.31,35.35,8400.0,27.22,27.22,27.1892,27.22,8400.0
2014-06-23 11:00:00,35.34,35.35,35.33,35.33,5200.0,27.2123,27.22,27.2046,27.2046,5200.0
2014-06-23 11:05:00,35.34,35.35,35.32,35.32,6600.0,27.2123,27.22,27.1969,27.1969,6600.0
2014-06-23 11:10:00,35.33,35.34,35.3,35.3,4800.0,27.2046,27.2123,27.1815,27.1815,4800.0
2014-06-23 11:15:00,35.29,35.3,35.28,35.3,8600.0,27.1738,27.1815,27.1661,27.1815,8600.0
2014-06-23 11:20:00,35.31,35.36,35.31,35.35,9000.0,27.1892,27.2277,27.1892,27.22,9000.0
2014-06-23 11:25:00,35.34,35.35,35.27,35.27,16600.0,27.2123,27.22,27.1584,27.1584,16600.0
2014-06-23 11:30:00,35.27,35.34,35.24,35.34,17400.0,27.1584,27.2123,27.1353,27.2123,17400.0
2014-06-23 11:35:00,35.33,35.33,35.3,35.33,7600.0,27.2046,27.2046,27.1815,27.2046,7600.0
2014-06-23 11:40:00,35.33,35.34,35.33,35.33,8600.0,27.2046,27.2123,27.2046,27.2046,8600.0
2014-06-23 11:45:00,35.33,35.4,35.32,35.4,26000.0,27.2046,27.2585,27.1969,27.2585,26000.0
2014-06-23 11:50:00,35.41,35.44,35.39,35.42,30000.0,27.2662,27.2893,27.2508,27.2739,30000.0
2014-06-23 11:55:00,35.42,35.46,35.42,35.46,10800.0,27.2739,27.3047,27.2739,27.3047,10800.0
2014-06-23 12:00:00,35.46,35.48,35.45,35.45,9200.0,27.3047,27.3201,27.297,27.297,9200.0
2014-06-23 12:05:00,35.45,35.45,35.42,35.42,10200.0,27.297,27.297,27.2739,27.2739,10200.0
2014-06-23 12:10:00,35.41,35.44,35.4,35.43,6400.0,27.2662,27.2893,27.2585,27.2816,6400.0
2014-06-23 12:15:00,35.44,35.45,35.43,35.44,8200.0,27.2893,27.297,27.2816,27.2893,8200.0
2014-06-23 12:20:00,35.45,35.45,35.44,35.44,2000.0,27.297,27.297,27.2893,27.2893,2000.0
2014-06-23 12:25:00,35.45,35.45,35.44,35.45,2200.0,27.297,27.297,27.2893,27.297,2200.0
2014-06-23 12:30:00,35.45,35.47,35.45,35.45,11400.0,27.297,27.3124,27.297,27.297,11400.0
2014-06-23 12:35:00,35.45,35.46,35.42,35.43,7400.0,27.297,27.3047,27.2739,27.2816,7400.0
2014-06-23 12:40:00,35.42,35.43,35.42,35.42,4400.0,27.2739,27.2816,27.2739,27.2739,4400.0
2014-06-23 12:45:00,35.41,35.41,35.4,35.4,2400.0,27.2662,27.2662,27.2585,27.2585,2400.0
2014-06-23 12:50:00,35.4,35.4,35.38,35.38,11400.0,27.2585,27.2585,27.2431,27.2431,11400.0
2014-06-23 12:55:00,35.38,35.4,35.37,35.37,8400.0,27.2431,27.2585,27.2354,27.2354,8400.0
2014-06-23 13:00:00,35.37,35.38,35.36,35.36,7200.0,27.2354,27.2431,27.2277,27.2277,7200.0
2014-06-23 13:05:00,35.37,35.37,35.34,35.35,10400.0,27.2354,27.2354,27.2123,27.22,10400.0
2014-06-23 13:10:00,35.35,35.35,35.33,35.33,4400.0,27.22,27.22,27.2046,27.2046,4400.0
2014-06-23 13:15:00,35.33,35.34,35.32,35.33,11000.0,27.2046,27.2123,27.1969,27.2046,11000.0
2014-06-23 13:20:00,35.33,35.34,35.32,35.33,11400.0,27.2046,27.2123,27.1969,27.2046,11400.0
2014-06-23 13:25:00,35.33,35.35,35.32,35.35,6200.0,27.2046,27.22,27.1969,27.22,6200.0
2014-06-23 13:30:00,35.35,35.35,35.34,35.35,3600.0,27.22,27.22,27.2123,27.22,3600.0
2014-06-23 13:35:00,35.34,35.36,35.34,35.35,4200.0,27.2123,27.2277,27.2123,27.22,4200.0
2014-06-23 13:40:00,35.35,35.35,35.33,35.33,6200.0,27.22,27.22,27.2046,27.2046,6200.0
2014-06-23 13:45:00,35.34,35.34,35.33,35.34,3400.0,27.2123,27.2123,27.2046,27.2123,3400.0
2014-06-23 13:50:00,35.34,35.35,35.34,35.34,7200.0,27.2123,27.22,27.2123,27.2123,7200.0
2014-06-23 13:55:00,35.34,35.35,35.33,35.34,3400.0,27.2123,27.22,27.2046,27.2123,3400.0
2014-06-23 14:00:00,35.34,35.35,35.34,35.34,8600.0,27.2123,27.22,27.2123,27.2123,8600.0
2014-06-23 14:05:00,35.33,35.35,35.32,35.32,9800.0,27.2046,27.22,27.1969,27.1969,9800.0
2014-06-23 14:10:00,35.33,35.33,35.32,35.33,5400.0,27.2046,27.2046,27.1969,27.2046,5400.0
2014-06-23 14:15:00,35.33,35.37,35.33,35.37,9600.0,27.2046,27.2354,27.2046,27.2354,9600.0
2014-06-23 14:20:00,35.38,35.38,35.37,35.37,3600.0,27.2431,27.2431,27.2354,27.2354,3600.0
2014-06-23 14:25:00,35.38,35.4,35.37,35.37,7800.0,27.2431,27.2585,27.2354,27.2354,7800.0
2014-06-23 14:30:00,35.37,35.37,35.33,35.33,14400.0,27.2354,27.2354,27.2046,27.2046,14400.0
2014-06-23 14:35:00,35.33,35.34,35.32,35.34,14400.0,27.2046,27.2123,27.1969,27.2123,14400.0
2014-06-23 14:40:00,35.34,35.35,35.31,35.31,7800.0,27.2123,27.22,27.1892,27.1892,7800.0
2014-06-23 14:45:00,35.31,35.32,35.3,35.31,6200.0,27.1892,27.1969,27.1815,27.1892,6200.0
2014-06-23 14:50:00,35.31,35.33,35.29,35.33,15400.0,27.1892,27.2046,27.1738,27.2046,15400.0
2014-06-23 14:55:00,35.33,35.37,35.33,35.37,3800.0,27.2046,27.2354,27.2046,27.2354,3800.0
2014-06-23 15:00:00,35.37,35.37,35.33,35.35,15200.0,27.2354,27.2354,27.2046,27.22,15200.0
2014-06-23 15:05:00,35.35,35.35,35.3,35.3,11800.0,27.22,27.22,27.1815,27.1815,11800.0
2014-06-23 15:10:00,35.3,35.3,35.27,35.27,11200.0,27.1815,27.1815,27.1584,27.1584,11200.0
2014-06-23 15:15:00,35.29,35.3,35.27,35.27,16400.0,27.1738,27.1815,27.1584,27.1584,16400.0
2014-06-23 15:20:00,35.27,35.27,35.27,35.27,7200.0,27.1584,27.1584,27.1584,27.1584,7200.0
2014-06-23 15:25:00,35.27,35.27,35.26,35.26,17400.0,27.1584,27.1584,27.1507,27.1507,17400.0
2014-06-23 15:30:00,35.27,35.28,35.26,35.28,12000.0,27.1584,27.1661,27.1507,27.1661,12000.0
2014-06-23 15:35:00,35.28,35.29,35.27,35.28,16400.0,27.1661,27.1738,27.1584,27.1661,16400.0
2014-06-23 15:40:00,35.28,35.3,35.28,35.3,13000.0,27.1661,27.1815,27.1661,27.1815,13000.0
2014-06-23 15:45:00,35.31,35.33,35.3,35.33,21000.0,27.1892,27.2046,27.1815,27.2046,21000.0
2014-06-23 15:50:00,35.33,35.34,35.32,35.32,25200.0,27.2046,27.2123,27.1969,27.1969,25200.0
2014-06-23 15:55:00,35.33,35.38,35.33,35.37,109800.0,27.2046,27.2431,27.2046,27.2354,109800.0
2014-06-24 09:30:00,35.62,35.63,35.44,35.58,37600.0,27.4279,27.4356,27.2893,27.3971,37600.0
2014-06-24 09:35:00,35.58,35.67,35.55,35.57,33600.0,27.3971,27.4664,27.374,27.3894,33600.0
2014-06-24 09:40:00,35.54,35.54,35.4,35.45,20400.0,27.3663,27.3663,27.2585,27.297,20400.0
2014-06-24 09:45:00,35.47,35.58,35.47,35.54,13800.0,27.3124,27.3971,27.3124,27.3663,13800.0
2014-06-24 09:50:00,35.54,35.55,35.5,35.5,14200.0,27.3663,27.374,27.3355,27.3355,14200.0
2014-06-24 09:55:00,35.5,35.53,35.5,35.52,21800.0,27.3355,27.3586,27.3355,27.3509,21800.0
2014-06-24 10:00:00,35.52,35.72,35.52,35.71,133800.0,27.3509,27.5049,27.3509,27.4972,133800.0
2014-06-24 10:05:00,35.72,35.72,35.64,35.65,67400.0,27.5049,27.5049,27.4433,27.451,67400.0
2014-06-24 10:10:00,35.66,35.74,35.65,35.71,105200.0,27.4587,27.5203,27.451,27.4972,105200.0
2014-06-24 10:15:00,35.7,35.75,35.67,35.73,98400.0,27.4895,27.528,27.4664,27.5126,98400.0
2014-06-24 10:20:00,35.74,35.79,35.73,35.75,49000.0,27.5203,27.5588,27.5126,27.528,49000.0
2014-06-24 10:25:00,35.74,35.77,35.7,35.76,48400.0,27.5203,27.5434,27.4895,27.5357,48400.0
2014-06-24 10:30:00,35.77,35.79,35.74,35.74,17200.0,27.5434,27.5588,27.5203,27.5203,17200.0
2014-06-24 10:35:00,35.74,35.77,35.71,35.72,17600.0,27.5203,27.5434,27.4972,27.5049,17600.0
2014-06-24 10:40:00,35.72,35.76,35.71,35.74,85000.0,27.5049,27.5357,27.4972,27.5203,85000.0
2014-06-24 10:45:00,35.74,35.77,35.72,35.72,18800.0,27.5203,27.5434,27.5049,27.5049,18800.0
2014-06-24 10:50:00,35.73,35.75,35.73,35.75,35400.0,27.5126,27.528,27.5126,27.528,35400.0
2014-06-24 10:55:00,35.74,35.79,35.74,35.79,10800.0,27.5203,27.5588,27.5203,27.5588,10800.0
2014-06-24 11:00:00,35.81,35.83,35.76,35.77,45200.0,27.5742,27.5896,27.5357,27.5434,45200.0
2014-06-24 11:05:00,35.77,35.79,35.74,35.74,19200.0,27.5434,27.5588,27.5203,27.5203,19200.0
2014-06-24 11:10:00,35.74,35.77,35.73,35.77,21600.0,27.5203,27.5434,27.5126,27.5434,21600.0
2014-06-24 11:15:00,35.77,35.77,35.7,35.72,71400.0,27.5434,27.5434,27.4895,27.5049,71400.0
2014-06-24 11:20:00,35.71,35.74,35.71,35.74,9200.0,27.4972,27.5203,27.4972,27.5203,9200.0
2014-06-24 11:25:00,35.74,35.76,35.72,35.76,35200.0,27.5203,27.5357,27.5049,27.5357,35200.0
2014-06-24 11:30:00,35.77,35.77,35.72,35.72,30000.0,27.5434,27.5434,27.5049,27.5049,30000.0
2014-06-24 11:35:00,35.72,35.74,35.71,35.71,11200.0,27.5049,27.5203,27.4972,27.4972,11200.0
2014-06-24 11:40:00,35.71,35.74,35.71,35.74,8000.0,27.4972,27.5203,27.4972,27.5203,8000.0
2014-06-24 11:45:00,35.75,35.79,35.74,35.75,44000.0,27.528,27.5588,27.5203,27.528,44000.0
2014-06-24 11:50:00,35.75,35.78,35.74,35.74,9000.0,27.528,27.5511,27.5203,27.5203,9000.0
2014-06-24 11:55:00,35.75,35.77,35.74,35.76,23200.0,27.528,27.5434,27.5203,27.5357,23200.0
2014-06-24 12:00:00,35.75,35.8,35.74,35.77,19600.0,27.528,27.5665,27.5203,27.5434,19600.0
2014-06-24 12:05:00,35.77,35.83,35.77,35.83,10000.0,27.5434,27.5896,27.5434,27.5896,10000.0
2014-06-24 12:10:00,35.84,35.85,35.83,35.83,10600.0,27.5973,27.605,27.5896,27.5896,10600.0
2014-06-24 12:15:00,35.83,35.86,35.83,35.86,26000.0,27.5896,27.6127,27.5896,27.6127,26000.0
2014-06-24 12:20:00,35.87,35.87,35.84,35.86,11200.0,27.6204,27.6204,27.5973,27.6127,11200.0
2014-06-24 12:25:00,35.86,35.88,35.85,35.88,9800.0,27.6127,27.6281,27.605,27.6281,9800.0
2014-06-24 12:30:00,35.87,35.91,35.87,35.9,20400.0,27.6204,27.6512,27.6204,27.6435,20400.0
2014-06-24 12:35:00,35.9,35.91,35.87,35.9,6000.0,27.6435,27.6512,27.6204,27.6435,6000.0
2014-06-24 12:40:00,35.9,35.9,35.87,35.87,9000.0,27.6435,27.6435,27.6204,27.6204,9000.0
2014-06-24 12:45:00,35.88,35.88,35.85,35.88,9200.0,27.6281,27.6281,27.605,27.6281,9200.0
2014-06-24 12:50:00,35.88,35.91,35.87,35.88,11000.0,27.6281,27.6512,27.6204,27.6281,11000.0
2014-06-24 12:55:00,35.87,35.87,35.83,35.84,7000.0,27.6204,27.6204,27.5896,27.5973,7000.0
2014-06-24 13:00:00,35.83,35.83,35.79,35.8,7800.0,27.5896,27.5896,27.5588,27.5665,7800.0
2014-06-24 13:05:00,35.79,35.79,35.74,35.74,12400.0,27.5588,27.5588,27.5203,27.5203,12400.0
2014-06-24 13:10:00,35.75,35.8,35.73,35.73,18000.0,27.528,27.5665,27.5126,27.5126,18000.0
2014-06-24 13:15:00,35.73,35.73,35.69,35.71,12800.0,27.5126,27.5126,27.4818,27.4972,12800.0
2014-06-24 13:20:00,35.71,35.72,35.65,35.66,9400.0,27.4972,27.5049,27.451,27.4587,9400.0
2014-06-24 13:25:00,35.65,35.74,35.65,35.74,16600.0,27.451,27.5203,27.451,27.5203,16600.0
2014-06-24 13:30:00,35.74,35.81,35.73,35.81,6000.0,27.5203,27.5742,27.5126,27.5742,6000.0
2014-06-24 13:35:00,35.79,35.81,35.76,35.8,13600.0,27.5588,27.5742,27.5357,27.5665,13600.0
2014-06-24 13:40:00,35.8,35.81,35.79,35.79,10000.0,27.5665,27.5742,27.5588,27.5588,10000.0
2014-06-24 13:45:00,35.79,35.8,35.78,35.79,19800.0,27.5588,27.5665,27.5511,27.5588,19800.0
2014-06-24 13:50:00,35.79,35.81,35.79,35.79,26800.0,27.5588,27.5742,27.5588,27.5588,26800.0
2014-06-24 13:55:00,35.79,35.83,35.76,35.79,34600.0,27.5588,27.5896,27.5357,27.5588,34600.0
2014-06-24 14:00:00,35.79,35.83,35.79,35.83,10600.0,27.5588,27.5896,27.5588,27.5896,10600.0
2014-06-24 14:05:00,35.84,35.84,35.78,35.79,10400.0,27.5973,27.5973,27.5511,27.5588,10400.0
2014-06-24 14:10:00,35.8,35.83,35.77,35.82,22400.0,27.5665,27.5896,27.5434,27.5819,22400.0
2014-06-24 14:15:00,35.82,35.82,35.76,35.77,9600.0,27.5819,27.5819,27.5357,27.5434,9600.0
2014-06-24 14:20:00,35.76,35.77,35.69,35.69,8000.0,27.5357,27.5434,27.4818,27.4818,8000.0
2014-06-24 14:25:00,35.7,35.78,35.67,35.78,41600.0,27.4895,27.5511,27.4664,27.5511,41600.0
2014-06-24 14:30:00,35.78,35.81,35.68,35.68,48600.0,27.5511,27.5742,27.4741,27.4741,48600.0
2014-06-24 14:35:00,35.68,35.76,35.68,35.71,17400.0,27.4741,27.5357,27.4741,27.4972,17400.0
2014-06-24 14:40:00,35.73,35.74,35.71,35.73,13000.0,27.5126,27.5203,27.4972,27.5126,13000.0
2014-06-24 14:45:00,35.74,35.77,35.72,35.75,62400.0,27.5203,27.5434,27.5049,27.528,62400.0
2014-06-24 14:50:00,35.75,35.76,35.71,35.72,60600.0,27.528,27.5357,27.4972,27.5049,60600.0
2014-06-24 14:55:00,35.72,35.72,35.68,35.7,25800.0,27.5049,27.5049,27.4741,27.4895,25800.0
2014-06-24 15:00:00,35.71,35.71,35.6,35.63,29600.0,27.4972,27.4972,27.4125,27.4356,29600.0
2014-06-24 15:05:00,35.63,35.63,35.58,35.62,28200.0,27.4356,27.4356,27.3971,27.4279,28200.0
2014-06-24 15:10:00,35.61,35.63,35.59,35.63,51400.0,27.4202,27.4356,27.4048,27.4356,51400.0
2014-06-24 15:15:00,35.63,35.63,35.53,35.53,22400.0,27.4356,27.4356,27.3586,27.3586,22400.0
2014-06-24 15:20:00,35.52,35.55,35.51,35.52,20000.0,27.3509,27.374,27.3432,27.3509,20000.0
2014-06-24 15:25:00,35.51,35.56,35.49,35.52,28400.0,27.3432,27.3817,27.3278,27.3509,28400.0
2014-06-24 15:30:00,35.52,35.55,35.51,35.51,19400.0,27.3509,27.374,27.3432,27.3432,19400.0
2014-06-24 15:35:00,35.51,35.52,35.48,35.51,24000.0,27.3432,27.3509,27.3201,27.3432,24000.0
2014-06-24 15:40:00,35.51,35.54,35.49,35.49,28800.0,27.3432,27.3663,27.3278,27.3278,28800.0
2014-06-24 15:45:00,35.49,35.51,35.49,35.5,66200.0,27.3278,27.3432,27.3278,27.3355,66200.0
2014-06-24 15:50:00,35.49,35.55,35.49,35.54,53400.0,27.3278,27.374,27.3278,27.3663,53400.0
2014-06-24 15:55:00,35.54,35.54,35.47,35.48,139000.0,27.3663,27.3663,27.3124,27.3201,139000.0
2014-06-25 09:30:00,35.34,35.48,35.29,35.44,42000.0,27.2123,27.3201,27.1738,27.2893,42000.0
2014-06-25 09:35:00,35.48,35.56,35.4,35.42,12800.0,27.3201,27.3817,27.2585,27.2739,12800.0
2014-06-25 09:40:00,35.45,35.45,35.36,35.44,15600.0,27.297,27.297,27.2277,27.2893,15600.0
2014-06-25 09:45:00,35.44,35.54,35.44,35.49,17400.0,27.2893,27.3663,27.2893,27.3278,17400.0
2014-06-25 09:50:00,35.56,35.62,35.54,35.61,11400.0,27.3817,27.4279,27.3663,27.4202,11400.0
2014-06-25 09:55:00,35.6,35.65,35.56,35.57,10200.0,27.4125,27.451,27.3817,27.3894,10200.0
2014-06-25 10:00:00,35.57,35.57,35.46,35.46,7000.0,27.3894,27.3894,27.3047,27.3047,7000.0
2014-06-25 10:05:00,35.48,35.52,35.38,35.52,43200.0,27.3201,27.3509,27.2431,27.3509,43200.0
2014-06-25 10:10:00,35.52,35.59,35.46,35.58,11200.0,27.3509,27.4048,27.3047,27.3971,11200.0
2014-06-25 10:15:00,35.57,35.59,35.46,35.46,13800.0,27.3894,27.4048,27.3047,27.3047,13800.0
2014-06-25 10:20:00,35.46,35.53,35.38,35.38,7800.0,27.3047,27.3586,27.2431,27.2431,7800.0
2014-06-25 10:25:00,35.37,35.53,35.37,35.52,9000.0,27.2354,27.3586,27.2354,27.3509,9000.0
2014-06-25 10:30:00,35.52,35.56,35.52,35.52,3400.0,27.3509,27.3817,27.3509,27.3509,3400.0
2014-06-25 10:35:00,35.49,35.5,35.45,35.47,6800.0,27.3278,27.3355,27.297,27.3124,6800.0
2014-06-25 10:40:00,35.45,35.49,35.44,35.47,34200.0,27.297,27.3278,27.2893,27.3124,34200.0
2014-06-25 10:45:00,35.47,35.48,35.43,35.48,72000.0,27.3124,27.3201,27.2816,27.3201,72000.0
2014-06-25 10:50:00,35.48,35.56,35.48,35.55,8400.0,27.3201,27.3817,27.3201,27.374,8400.0
2014-06-25 10:55:00,35.54,35.58,35.53,35.56,7000.0,27.3663,27.3971,27.3586,27.3817,7000.0
2014-06-25 11:00:00,35.57,35.59,35.52,35.52,4000.0,27.3894,27.4048,27.3509,27.3509,4000.0
2014-06-25 11:05:00,35.51,35.53,35.48,35.48,12600.0,27.3432,27.3586,27.3201,27.3201,12600.0
2014-06-25 11:10:00,35.49,35.49,35.43,35.48,10000.0,27.3278,27.3278,27.2816,27.3201,10000.0
2014-06-25 11:15:00,35.48,35.51,35.44,35.51,26200.0,27.3201,27.3432,27.2893,27.3432,26200.0
2014-06-25 11:20:00,35.5,35.52,35.49,35.51,14200.0,27.3355,27.3509,27.3278,27.3432,14200.0
2014-06-25 11:25:00,35.54,35.54,35.43,35.45,12800.0,27.3663,27.3663,27.2816,27.297,12800.0
2014-06-25 11:30:00,35.46,35.51,35.44,35.49,20400.0,27.3047,27.3432,27.2893,27.3278,20400.0
2014-06-25 11:35:00,35.49,35.5,35.44,35.47,29200.0,27.3278,27.3355,27.2893,27.3124,29200.0
2014-06-25 11:40:00,35.48,35.52,35.47,35.47,8000.0,27.3201,27.3509,27.3124,27.3124,8000.0
2014-06-25 11:45:00,35.48,35.48,35.45,35.46,18600.0,27.3201,27.3201,27.297,27.3047,18600.0
2014-06-25 11:50:00,35.48,35.53,35.48,35.49,19200.0,27.3201,27.3586,27.3201,27.3278,19200.0
2014-06-25 11:55:00,35.49,35.55,35.48,35.54,8200.0,27.3278,27.374,27.3201,27.3663,8200.0
2014-06-25 12:00:00,35.55,35.56,35.55,35.55,1400.0,27.374,27.3817,27.374,27.374,1400.0
2014-06-25 12:05:00,35.55,35.55,35.52,35.54,4000.0,27.374,27.374,27.3509,27.3663,4000.0
2014-06-25 12:10:00,35.52,35.52,35.49,35.52,2400.0,27.3509,27.3509,27.3278,27.3509,2400.0
2014-06-25 12:15:00,35.52,35.57,35.51,35.55,7600.0,27.3509,27.3894,27.3432,27.374,7600.0
2014-06-25 12:20:00,35.55,35.6,35.55,35.57,4600.0,27.374,27.4125,27.374,27.3894,4600.0
2014-06-25 12:25:00,35.58,35.59,35.56,35.58,12200.0,27.3971,27.4048,27.3817,27.3971,12200.0
2014-06-25 12:30:00,35.56,35.56,35.53,35.55,13200.0,27.3817,27.3817,27.3586,27.374,13200.0
2014-06-25 12:35:00,35.54,35.54,35.52,35.53,3800.0,27.3663,27.3663,27.3509,27.3586,3800.0
2014-06-25 12:40:00,35.56,35.57,35.55,35.56,3200.0,27.3817,27.3894,27.374,27.3817,3200.0
2014-06-25 12:45:00,35.55,35.55,35.52,35.52,1800.0,27.374,27.374,27.3509,27.3509,1800.0
2014-06-25 12:50:00,35.52,35.57,35.51,35.56,3400.0,27.3509,27.3894,27.3432,27.3817,3400.0
2014-06-25 12:55:00,35.56,35.57,35.56,35.57,1400.0,27.3817,27.3894,27.3817,27.3894,1400.0
2014-06-25 13:00:00,35.57,35.6,35.56,35.6,3800.0,27.3894,27.4125,27.3817,27.4125,3800.0
2014-06-25 13:05:00,35.6,35.6,35.57,35.57,12000.0,27.4125,27.4125,27.3894,27.3894,12000.0
2014-06-25 13:10:00,35.57,35.58,35.57,35.58,600.0,27.3894,27.3971,27.3894,27.3971,600.0
2014-06-25 13:15:00,35.59,35.59,35.56,35.57,4000.0,27.4048,27.4048,27.3817,27.3894,4000.0
2014-06-25 13:20:00,35.58,35.61,35.58,35.6,3800.0,27.3971,27.4202,27.3971,27.4125,3800.0
2014-06-25 13:25:00,35.6,35.6,35.57,35.58,3400.0,27.4125,27.4125,27.3894,27.3971,3400.0
2014-06-25 13:30:00,35.59,35.59,35.58,35.59,1600.0,27.4048,27.4048,27.3971,27.4048,1600.0
2014-06-25 13:35:00,35.58,35.61,35.58,35.59,4200.0,27.3971,27.4202,27.3971,27.4048,4200.0
2014-06-25 13:40:00,35.6,35.62,35.6,35.61,2600.0,27.4125,27.4279,27.4125,27.4202,2600.0
2014-06-25 13:45:00,35.6,35.6,35.57,35.57,3800.0,27.4125,27.4125,27.3894,27.3894,3800.0
2014-06-25 13:50:00,35.56,35.59,35.56,35.59,5600.0,27.3817,27.4048,27.3817,27.4048,5600.0
2014-06-25 13:55:00,35.59,35.62,35.58,35.58,8800.0,27.4048,27.4279,27.3971,27.3971,8800.0
2014-06-25 14:00:00,35.58,35.58,35.56,35.56,2200.0,27.3971,27.3971,27.3817,27.3817,2200.0
2014-06-25 14:05:00,35.55,35.56,35.54,35.55,5200.0,27.374,27.3817,27.3663,27.374,5200.0
2014-06-25 14:10:00,35.56,35.57,35.56,35.57,4600.0,27.3817,27.3894,27.3817,27.3894,4600.0
2014-06-25 14:15:00,35.57,35.57,35.55,35.55,2800.0,27.3894,27.3894,27.374,27.374,2800.0
2014-06-25 14:20:00,35.56,35.6,35.56,35.59,10000.0,27.3817,27.4125,27.3817,27.4048,10000.0
2014-06-25 14:25:00,35.59,35.6,35.58,35.58,2400.0,27.4048,27.4125,27.3971,27.3971,2400.0
2014-06-25 14:30:00,35.58,35.62,35.56,35.57,8400.0,27.3971,27.4279,27.3817,27.3894,8400.0
2014-06-25 14:35:00,35.58,35.59,35.56,35.56,6400.0,27.3971,27.4048,27.3817,27.3817,6400.0
2014-06-25 14:40:00,35.56,35.57,35.54,35.54,6600.0,27.3817,27.3894,27.3663,27.3663,6600.0
2014-06-25 14:45:00,35.54,35.55,35.52,35.54,6800.0,27.3663,27.374,27.3509,27.3663,6800.0
2014-06-25 14:50:00,35.54,35.56,35.52,35.54,11400.0,27.3663,27.3817,27.3509,27.3663,11400.0
2014-06-25 14:55:00,35.54,35.54,35.51,35.52,8800.0,27.3663,27.3663,27.3432,27.3509,8800.0
2014-06-25 15:00:00,35.51,35.52,35.49,35.49,11200.0,27.3432,27.3509,27.3278,27.3278,11200.0
2014-06-25 15:05:00,35.49,35.51,35.48,35.5,42800.0,27.3278,27.3432,27.3201,27.3355,42800.0
2014-06-25 15:10:00,35.51,35.55,35.5,35.55,10800.0,27.3432,27.374,27.3355,27.374,10800.0
2014-06-25 15:15:00,35.55,35.58,35.55,35.58,7200.0,27.374,27.3971,27.374,27.3971,7200.0
2014-06-25 15:20:00,35.57,35.62,35.57,35.61,10600.0,27.3894,27.4279,27.3894,27.4202,10600.0
2014-06-25 15:25:00,35.6,35.63,35.6,35.63,22000.0,27.4125,27.4356,27.4125,27.4356,22000.0
2014-06-25 15:30:00,35.63,35.66,35.62,35.66,14600.0,27.4356,27.4587,27.4279,27.4587,14600.0
2014-06-25 15:35:00,35.66,35.7,35.66,35.67,19800.0,27.4587,27.4895,27.4587,27.4664,19800.0
2014-06-25 15:40:00,35.66,35.66,35.65,35.66,12400.0,27.4587,27.4587,27.451,27.4587,12400.0
2014-06-25 15:45:00,35.67,35.67,35.63,35.63,12600.0,27.4664,27.4664,27.4356,27.4356,12600.0
2014-06-25 15:50:00,35.63,35.66,35.63,35.65,27000.0,27.4356,27.4587,27.4356,27.451,27000.0
2014-06-25 15:55:00,35.65,35.67,35.64,35.65,40000.0,27.451,27.4664,27.4433,27.451,40000.0
2014-06-26 09:30:00,35.47,35.8,35.47,35.49,20000.0,27.3124,27.5665,27.3124,27.3278,20000.0
2014-06-26 09:35:00,35.49,35.51,35.32,35.33,6000.0,27.3278,27.3432,27.1969,27.2046,6000.0
2014-06-26 09:40:00,35.34,35.42,35.26,35.32,36400.0,27.2123,27.2739,27.1507,27.1969,36400.0
2014-06-26 09:45:00,35.32,35.41,35.26,35.33,68200.0,27.1969,27.2662,27.1507,27.2046,68200.0
2014-06-26 09:50:00,35.26,35.41,35.2,35.39,40200.0,27.1507,27.2662,27.1045,27.2508,40200.0
2014-06-26 09:55:00,35.38,35.38,35.27,35.32,24800.0,27.2431,27.2431,27.1584,27.1969,24800.0
2014-06-26 10:00:00,35.3,35.36,35.3,35.33,18000.0,27.1815,27.2277,27.1815,27.2046,18000.0
2014-06-26 10:05:00,35.33,35.37,35.31,35.35,8400.0,27.2046,27.2354,27.1892,27.22,8400.0
2014-06-26 10:10:00,35.33,35.4,35.33,35.38,8200.0,27.2046,27.2585,27.2046,27.2431,8200.0
2014-06-26 10:15:00,35.4,35.47,35.37,35.46,10000.0,27.2585,27.3124,27.2354,27.3047,10000.0
2014-06-26 10:20:00,35.47,35.55,35.45,35.45,26200.0,27.3124,27.374,27.297,27.297,26200.0
2014-06-26 10:25:00,35.43,35.44,35.38,35.44,9400.0,27.2816,27.2893,27.2431,27.2893,9400.0
2014-06-26 10:30:00,35.44,35.44,35.37,35.38,14000.0,27.2893,27.2893,27.2354,27.2431,14000.0
2014-06-26 10:35:00,35.36,35.42,35.32,35.35,7000.0,27.2277,27.2739,27.1969,27.22,7000.0
2014-06-26 10:40:00,35.37,35.38,35.31,35.34,14600.0,27.2354,27.2431,27.1892,27.2123,14600.0
2014-06-26 10:45:00,35.33,35.35,35.3,35.32,11600.0,27.2046,27.22,27.1815,27.1969,11600.0
2014-06-26 10:50:00,35.32,35.35,35.32,35.33,9200.0,27.1969,27.22,27.1969,27.2046,9200.0
2014-06-26 10:55:00,35.34,35.35,35.32,35.35,13400.0,27.2123,27.22,27.1969,27.22,13400.0
2014-06-26 11:00:00,35.35,35.49,35.35,35.4,12000.0,27.22,27.3278,27.22,27.2585,12000.0
2014-06-26 11:05:00,35.4,35.4,35.34,35.37,11400.0,27.2585,27.2585,27.2123,27.2354,11400.0
2014-06-26 11:10:00,35.37,35.37,35.34,35.35,4600.0,27.2354,27.2354,27.2123,27.22,4600.0
2014-06-26 11:15:00,35.34,35.35,35.27,35.35,31000.0,27.2123,27.22,27.1584,27.22,31000.0
2014-06-26 11:20:00,35.35,35.44,35.35,35.44,8600.0,27.22,27.2893,27.22,27.2893,8600.0
2014-06-26 11:25:00,35.43,35.43,35.35,35.35,7400.0,27.2816,27.2816,27.22,27.22,7400.0
2014-06-26 11:30:00,35.36,35.38,35.35,35.36,4200.0,27.2277,27.2431,27.22,27.2277,4200.0
2014-06-26 11:35:00,35.39,35.47,35.38,35.47,2000.0,27.2508,27.3124,27.2431,27.3124,2000.0
2014-06-26 11:40:00,35.45,35.45,35.4,35.41,11600.0,27.297,27.297,27.2585,27.2662,11600.0
2014-06-26 11:45:00,35.42,35.42,35.37,35.38,5000.0,27.2739,27.2739,27.2354,27.2431,5000.0
2014-06-26 11:50:00,35.38,35.4,35.38,35.4,2400.0,27.2431,27.2585,27.2431,27.2585,2400.0
2014-06-26 11:55:00,35.41,35.43,35.39,35.41,5400.0,27.2662,27.2816,27.2508,27.2662,5400.0
2014-06-26 12:00:00,35.4,35.42,35.4,35.4,3400.0,27.2585,27.2739,27.2585,27.2585,3400.0
2014-06-26 12:05:00,35.39,35.39,35.34,35.34,5400.0,27.2508,27.2508,27.2123,27.2123,5400.0
2014-06-26 12:10:00,35.35,35.35,35.32,35.34,3400.0,27.22,27.22,27.1969,27.2123,3400.0
2014-06-26 12:15:00,35.35,35.37,35.34,35.34,4600.0,27.22,27.2354,27.2123,27.2123,4600.0
2014-06-26 12:20:00,35.35,35.36,35.3,35.32,63400.0,27.22,27.2277,27.1815,27.1969,63400.0
2014-06-26 12:25:00,35.33,35.35,35.32,35.35,26400.0,27.2046,27.22,27.1969,27.22,26400.0
2014-06-26 12:30:00,35.37,35.41,35.35,35.37,45000.0,27.2354,27.2662,27.22,27.2354,45000.0
2014-06-26 12:35:00,35.38,35.38,35.37,35.38,6000.0,27.2431,27.2431,27.2354,27.2431,6000.0
2014-06-26 12:40:00,35.37,35.4,35.33,35.4,7600.0,27.2354,27.2585,27.2046,27.2585,7600.0
2014-06-26 12:45:00,35.42,35.44,35.4,35.4,4400.0,27.2739,27.2893,27.2585,27.2585,4400.0
2014-06-26 12:50:00,35.4,35.41,35.38,35.38,9000.0,27.2585,27.2662,27.2431,27.2431,9000.0
2014-06-26 12:55:00,35.38,35.39,35.37,35.38,4600.0,27.2431,27.2508,27.2354,27.2431,4600.0
2014-06-26 13:00:00,35.38,35.38,35.37,35.38,5400.0,27.2431,27.2431,27.2354,27.2431,5400.0
2014-06-26 13:05:00,35.38,35.38,35.37,35.38,9400.0,27.2431,27.2431,27.2354,27.2431,9400.0
2014-06-26 13:10:00,35.38,35.38,35.32,35.33,43000.0,27.2431,27.2431,27.1969,27.2046,43000.0
2014-06-26 13:15:00,35.34,35.34,35.33,35.33,1800.0,27.2123,27.2123,27.2046,27.2046,1800.0
2014-06-26 13:20:00,35.33,35.43,35.33,35.43,9800.0,27.2046,27.2816,27.2046,27.2816,9800.0
2014-06-26 13:25:00,35.44,35.49,35.43,35.48,4800.0,27.2893,27.3278,27.2816,27.3201,4800.0
2014-06-26 13:30:00,35.49,35.51,35.49,35.49,5400.0,27.3278,27.3432,27.3278,27.3278,5400.0
2014-06-26 13:35:00,35.49,35.49,35.45,35.45,13400.0,27.3278,27.3278,27.297,27.297,13400.0
2014-06-26 13:40:00,35.47,35.48,35.44,35.47,8400.0,27.3124,27.3201,27.2893,27.3124,8400.0
2014-06-26 13:45:00,35.47,35.48,35.42,35.43,15600.0,27.3124,27.3201,27.2739,27.2816,15600.0
2014-06-26 13:50:00,35.42,35.43,35.4,35.4,10600.0,27.2739,27.2816,27.2585,27.2585,10600.0
2014-06-26 13:55:00,35.4,35.4,35.38,35.38,2600.0,27.2585,27.2585,27.2431,27.2431,2600.0
2014-06-26 14:00:00,35.38,35.42,35.38,35.4,11600.0,27.2431,27.2739,27.2431,27.2585,11600.0
2014-06-26 14:05:00,35.4,35.41,35.4,35.4,7200.0,27.2585,27.2662,27.2585,27.2585,7200.0
2014-06-26 14:10:00,35.41,35.41,35.38,35.38,4800.0,27.2662,27.2662,27.2431,27.2431,4800.0
2014-06-26 14:15:00,35.4,35.4,35.39,35.39,3400.0,27.2585,27.2585,27.2508,27.2508,3400.0
2014-06-26 14:20:00,35.39,35.41,35.37,35.39,8200.0,27.2508,27.2662,27.2354,27.2508,8200.0
2014-06-26 14:25:00,35.38,35.42,35.38,35.41,8200.0,27.2431,27.2739,27.2431,27.2662,8200.0
2014-06-26 14:30:00,35.41,35.41,35.38,35.38,8600.0,27.2662,27.2662,27.2431,27.2431,8600.0
2014-06-26 14:35:00,35.38,35.4,35.38,35.38,3200.0,27.2431,27.2585,27.2431,27.2431,3200.0
2014-06-26 14:40:00,35.39,35.4,35.38,35.38,8400.0,27.2508,27.2585,27.2431,27.2431,8400.0
2014-06-26 14:45:00,35.38,35.38,35.36,35.38,10200.0,27.2431,27.2431,27.2277,27.2431,10200.0
2014-06-26 14:50:00,35.38,35.39,35.37,35.37,18000.0,27.2431,27.2508,27.2354,27.2354,18000.0
2014-06-26 14:55:00,35.37,35.37,35.35,35.35,7600.0,27.2354,27.2354,27.22,27.22,7600.0
2014-06-26 15:00:00,35.35,35.37,35.35,35.36,15200.0,27.22,27.2354,27.22,27.2277,15200.0
2014-06-26 15:05:00,35.37,35.38,35.35,35.36,29200.0,27.2354,27.2431,27.22,27.2277,29200.0
2014-06-26 15:10:00,35.36,35.42,35.36,35.4,17000.0,27.2277,27.2739,27.2277,27.2585,17000.0
2014-06-26 15:15:00,35.4,35.41,35.38,35.38,13600.0,27.2585,27.2662,27.2431,27.2431,13600.0
2014-06-26 15:20:00,35.38,35.4,35.37,35.37,15800.0,27.2431,27.2585,27.2354,27.2354,15800.0
2014-06-26 15:25:00,35.37,35.38,35.34,35.35,16000.0,27.2354,27.2431,27.2123,27.22,16000.0
2014-06-26 15:30:00,35.35,35.38,35.33,35.34,64400.0,27.22,27.2431,27.2046,27.2123,64400.0
2014-06-26 15:35:00,35.35,35.37,35.35,35.35,33800.0,27.22,27.2354,27.22,27.22,33800.0
2014-06-26 15:40:00,35.35,35.42,35.35,35.42,30400.0,27.22,27.2739,27.22,27.2739,30400.0
2014-06-26 15:45:00,35.42,35.44,35.4,35.44,41600.0,27.2739,27.2893,27.2585,27.2893,41600.0
2014-06-26 15:50:00,35.44,35.44,35.38,35.4,27600.0,27.2893,27.2893,27.2431,27.2585,27600.0
2014-06-26 15:55:00,35.39,35.45,35.38,35.43,84400.0,27.2508,27.297,27.2431,27.2816,84400.0
2014-06-27 09:30:00,35.38,35.4,35.24,35.26,6000.0,27.2431,27.2585,27.1353,27.1507,6000.0
2014-06-27 09:35:00,35.43,35.45,35.39,35.41,4800.0,27.2816,27.297,27.2508,27.2662,4800.0
2014-06-27 09:40:00,35.45,35.45,35.38,35.42,32000.0,27.297,27.297,27.2431,27.2739,32000.0
2014-06-27 09:45:00,35.43,35.52,35.43,35.52,7800.0,27.2816,27.3509,27.2816,27.3509,7800.0
2014-06-27 09:50:00,35.49,35.52,35.45,35.52,9400.0,27.3278,27.3509,27.297,27.3509,9400.0
2014-06-27 09:55:00,35.52,35.58,35.52,35.58,10000.0,27.3509,27.3971,27.3509,27.3971,10000.0
2014-06-27 10:00:00,35.58,35.58,35.48,35.49,4800.0,27.3971,27.3971,27.3201,27.3278,4800.0
2014-06-27 10:05:00,35.47,35.47,35.41,35.46,7600.0,27.3124,27.3124,27.2662,27.3047,7600.0
2014-06-27 10:10:00,35.48,35.56,35.46,35.56,9000.0,27.3201,27.3817,27.3047,27.3817,9000.0
2014-06-27 10:15:00,35.57,35.6,35.55,35.55,3800.0,27.3894,27.4125,27.374,27.374,3800.0
2014-06-27 10:20:00,35.57,35.62,35.57,35.6,7600.0,27.3894,27.4279,27.3894,27.4125,7600.0
2014-06-27 10:25:00,35.6,35.62,35.54,35.57,5200.0,27.4125,27.4279,27.3663,27.3894,5200.0
2014-06-27 10:30:00,35.57,35.6,35.57,35.57,3400.0,27.3894,27.4125,27.3894,27.3894,3400.0
2014-06-27 10:35:00,35.56,35.59,35.55,35.56,7800.0,27.3817,27.4048,27.374,27.3817,7800.0
2014-06-27 10:40:00,35.57,35.58,35.54,35.56,3400.0,27.3894,27.3971,27.3663,27.3817,3400.0
2014-06-27 10:45:00,35.57,35.57,35.51,35.53,7600.0,27.3894,27.3894,27.3432,27.3586,7600.0
2014-06-27 10:50:00,35.55,35.56,35.55,35.55,1400.0,27.374,27.3817,27.374,27.374,1400.0
2014-06-27 10:55:00,35.56,35.59,35.55,35.56,3400.0,27.3817,27.4048,27.374,27.3817,3400.0
2014-06-27 11:00:00,35.58,35.65,35.58,35.63,4400.0,27.3971,27.451,27.3971,27.4356,4400.0
2014-06-27 11:05:00,35.63,35.64,35.58,35.58,4400.0,27.4356,27.4433,27.3971,27.3971,4400.0
2014-06-27 11:10:00,35.58,35.63,35.58,35.63,9600.0,27.3971,27.4356,27.3971,27.4356,9600.0
2014-06-27 11:15:00,35.64,35.65,35.61,35.61,5800.0,27.4433,27.451,27.4202,27.4202,5800.0
2014-06-27 11:20:00,35.61,35.66,35.6,35.65,15400.0,27.4202,27.4587,27.4125,27.451,15400.0
2014-06-27 11:25:00,35.67,35.68,35.67,35.67,2400.0,27.4664,27.4741,27.4664,27.4664,2400.0
2014-06-27 11:30:00,35.66,35.68,35.62,35.62,2600.0,27.4587,27.4741,27.4279,27.4279,2600.0
2014-06-27 11:35:00,35.62,35.63,35.62,35.63,1400.0,27.4279,27.4356,27.4279,27.4356,1400.0
2014-06-27 11:40:00,35.62,35.65,35.62,35.65,1800.0,27.4279,27.451,27.4279,27.451,1800.0
2014-06-27 11:45:00,35.63,35.67,35.63,35.66,2800.0,27.4356,27.4664,27.4356,27.4587,2800.0
2014-06-27 11:50:00,35.67,35.71,35.67,35.7,4200.0,27.4664,27.4972,27.4664,27.4895,4200.0
2014-06-27 11:55:00,35.69,35.69,35.67,35.69,2000.0,27.4818,27.4818,27.4664,27.4818,2000.0
2014-06-27 12:00:00,35.69,35.74,35.69,35.74,8200.0,27.4818,27.5203,27.4818,27.5203,8200.0
2014-06-27 12:05:00,35.73,35.74,35.71,35.71,4400.0,27.5126,27.5203,27.4972,27.4972,4400.0
2014-06-27 12:10:00,35.72,35.72,35.69,35.69,1200.0,27.5049,27.5049,27.4818,27.4818,1200.0
2014-06-27 12:15:00,35.7,35.74,35.69,35.74,4000.0,27.4895,27.5203,27.4818,27.5203,4000.0
2014-06-27 12:20:00,35.74,35.74,35.72,35.72,2200.0,27.5203,27.5203,27.5049,27.5049,2200.0
2014-06-27 12:25:00,35.72,35.72,35.72,35.72,800.0,27.5049,27.5049,27.5049,27.5049,800.0
2014-06-27 12:30:00,35.72,35.73,35.7,35.72,3000.0,27.5049,27.5126,27.4895,27.5049,3000.0
2014-06-27 12:35:00,35.72,35.74,35.71,35.71,2400.0,27.5049,27.5203,27.4972,27.4972,2400.0
2014-06-27 12:40:00,35.71,35.71,35.67,35.67,3000.0,27.4972,27.4972,27.4664,27.4664,3000.0
2014-06-27 12:45:00,35.69,35.71,35.69,35.71,1600.0,27.4818,27.4972,27.4818,27.4972,1600.0
2014-06-27 12:50:00,35.72,35.73,35.68,35.68,5000.0,27.5049,27.5126,27.4741,27.4741,5000.0
2014-06-27 12:55:00,35.71,35.74,35.69,35.73,15000.0,27.4972,27.5203,27.4818,27.5126,15000.0
2014-06-27 13:00:00,35.71,35.72,35.66,35.71,8800.0,27.4972,27.5049,27.4587,27.4972,8800.0
2014-06-27 13:05:00,35.72,35.79,35.72,35.79,23600.0,27.5049,27.5588,27.5049,27.5588,23600.0
2014-06-27 13:10:00,35.77,35.8,35.75,35.8,11200.0,27.5434,27.5665,27.528,27.5665,11200.0
2014-06-27 13:15:00,35.78,35.78,35.69,35.69,3600.0,27.5511,27.5511,27.4818,27.4818,3600.0
2014-06-27 13:20:00,35.68,35.71,35.66,35.71,5600.0,27.4741,27.4972,27.4587,27.4972,5600.0
2014-06-27 13:25:00,35.69,35.77,35.67,35.77,14800.0,27.4818,27.5434,27.4664,27.5434,14800.0
2014-06-27 13:30:00,35.74,35.76,35.74,35.76,800.0,27.5203,27.5357,27.5203,27.5357,800.0
2014-06-27 13:35:00,35.74,35.79,35.74,35.79,3000.0,27.5203,27.5588,27.5203,27.5588,3000.0
2014-06-27 13:40:00,35.78,35.81,35.78,35.78,7200.0,27.5511,27.5742,27.5511,27.5511,7200.0
2014-06-27 13:45:00,35.79,35.79,35.76,35.77,7600.0,27.5588,27.5588,27.5357,27.5434,7600.0
2014-06-27 13:50:00,35.77,35.79,35.76,35.78,9000.0,27.5434,27.5588,27.5357,27.5511,9000.0
2014-06-27 13:55:00,35.77,35.81,35.77,35.8,7400.0,27.5434,27.5742,27.5434,27.5665,7400.0
2014-06-27 14:00:00,35.79,35.88,35.79,35.88,23400.0,27.5588,27.6281,27.5588,27.6281,23400.0
2014-06-27 14:05:00,35.85,35.88,35.83,35.83,12000.0,27.605,27.6281,27.5896,27.5896,12000.0
2014-06-27 14:10:00,35.82,35.87,35.82,35.85,23000.0,27.5819,27.6204,27.5819,27.605,23000.0
2014-06-27 14:15:00,35.86,35.88,35.81,35.81,11200.0,27.6127,27.6281,27.5742,27.5742,11200.0
2014-06-27 14:20:00,35.81,35.81,35.79,35.81,10200.0,27.5742,27.5742,27.5588,27.5742,10200.0
2014-06-27 14:25:00,35.81,35.81,35.74,35.74,5000.0,27.5742,27.5742,27.5203,27.5203,5000.0
2014-06-27 14:30:00,35.77,35.81,35.77,35.79,5000.0,27.5434,27.5742,27.5434,27.5588,5000.0
2014-06-27 14:35:00,35.8,35.82,35.79,35.82,7000.0,27.5665,27.5819,27.5588,27.5819,7000.0
2014-06-27 14:40:00,35.82,35.82,35.8,35.8,5000.0,27.5819,27.5819,27.5665,27.5665,5000.0
2014-06-27 14:45:00,35.8,35.82,35.8,35.8,13200.0,27.5665,27.5819,27.5665,27.5665,13200.0
2014-06-27 14:50:00,35.79,35.8,35.74,35.74,5200.0,27.5588,27.5665,27.5203,27.5203,5200.0
2014-06-27 14:55:00,35.76,35.79,35.76,35.78,3400.0,27.5357,27.5588,27.5357,27.5511,3400.0
2014-06-27 15:00:00,35.79,35.81,35.79,35.81,12200.0,27.5588,27.5742,27.5588,27.5742,12200.0
2014-06-27 15:05:00,35.82,35.83,35.81,35.82,3600.0,27.5819,27.5896,27.5742,27.5819,3600.0
2014-06-27 15:10:00,35.82,35.84,35.8,35.83,8800.0,27.5819,27.5973,27.5665,27.5896,8800.0
2014-06-27 15:15:00,35.85,35.85,35.79,35.8,13600.0,27.605,27.605,27.5588,27.5665,13600.0
2014-06-27 15:20:00,35.8,35.83,35.8,35.82,9400.0,27.5665,27.5896,27.5665,27.5819,9400.0
2014-06-27 15:25:00,35.83,35.83,35.79,35.81,27600.0,27.5896,27.5896,27.5588,27.5742,27600.0
2014-06-27 15:30:00,35.81,35.85,35.79,35.85,24000.0,27.5742,27.605,27.5588,27.605,24000.0
2014-06-27 15:35:00,35.84,35.85,35.82,35.82,10400.0,27.5973,27.605,27.5819,27.5819,10400.0
2014-06-27 15:40:00,35.84,35.85,35.84,35.85,6800.0,27.5973,27.605,27.5973,27.605,6800.0
2014-06-27 15:45:00,35.85,35.95,35.85,35.93,41600.0,27.605,27.682,27.605,27.6666,41600.0
2014-06-27 15:50:00,35.93,35.95,35.91,35.91,37200.0,27.6666,27.682,27.6512,27.6512,37200.0
2014-06-27 15:55:00,35.92,35.95,35.89,35.93,65000.0,27.6589,27.682,27.6358,27.6666,65000.0
2014-06-30 09:30:00,36.0,36.0,35.77,35.79,28200.0,27.7205,27.7205,27.5434,27.5588,28200.0
2014-06-30 09:35:00,35.81,35.86,35.61,35.67,24400.0,27.5742,27.6127,27.4202,27.4664,24400.0
2014-06-30 09:40:00,35.65,35.74,35.59,35.59,27800.0,27.451,27.5203,27.4048,27.4048,27800.0
2014-06-30 09:45:00,35.59,35.7,35.52,35.63,10800.0,27.4048,27.4895,27.3509,27.4356,10800.0
2014-06-30 09:50:00,35.63,35.63,35.57,35.58,36200.0,27.4356,27.4356,27.3894,27.3971,36200.0
2014-06-30 09:55:00,35.6,35.66,35.53,35.6,20600.0,27.4125,27.4587,27.3586,27.4125,20600.0
2014-06-30 10:00:00,35.61,35.77,35.59,35.7,62600.0,27.4202,27.5434,27.4048,27.4895,62600.0
2014-06-30 10:05:00,35.76,35.85,35.71,35.85,18000.0,27.5357,27.605,27.4972,27.605,18000.0
2014-06-30 10:10:00,35.84,35.88,35.83,35.87,9000.0,27.5973,27.6281,27.5896,27.6204,9000.0
2014-06-30 10:15:00,35.85,35.95,35.85,35.87,11600.0,27.605,27.682,27.605,27.6204,11600.0
2014-06-30 10:20:00,35.88,35.88,35.8,35.8,4200.0,27.6281,27.6281,27.5665,27.5665,4200.0
2014-06-30 10:25:00,35.8,35.8,35.73,35.76,6600.0,27.5665,27.5665,27.5126,27.5357,6600.0
2014-06-30 10:30:00,35.74,35.79,35.69,35.69,4000.0,27.5203,27.5588,27.4818,27.4818,4000.0
2014-06-30 10:35:00,35.72,35.72,35.64,35.7,13400.0,27.5049,27.5049,27.4433,27.4895,13400.0
2014-06-30 10:40:00,35.69,35.81,35.69,35.75,14200.0,27.4818,27.5742,27.4818,27.528,14200.0
2014-06-30 10:45:00,35.72,35.74,35.72,35.73,11800.0,27.5049,27.5203,27.5049,27.5126,11800.0
2014-06-30 10:50:00,35.73,35.73,35.66,35.72,9600.0,27.5126,27.5126,27.4587,27.5049,9600.0
2014-06-30 10:55:00,35.73,35.77,35.73,35.75,3200.0,27.5126,27.5434,27.5126,27.528,3200.0
2014-06-30 11:00:00,35.76,35.77,35.74,35.74,3800.0,27.5357,27.5434,27.5203,27.5203,3800.0
2014-06-30 11:05:00,35.74,35.74,35.71,35.74,4200.0,27.5203,27.5203,27.4972,27.5203,4200.0
2014-06-30 11:10:00,35.74,35.74,35.7,35.74,6400.0,27.5203,27.5203,27.4895,27.5203,6400.0
2014-06-30 11:15:00,35.71,35.74,35.71,35.74,1800.0,27.4972,27.5203,27.4972,27.5203,1800.0
2014-06-30 11:20:00,35.76,35.82,35.76,35.8,6400.0,27.5357,27.5819,27.5357,27.5665,6400.0
2014-06-30 11:25:00,35.82,35.88,35.79,35.87,10400.0,27.5819,27.6281,27.5588,27.6204,10400.0
2014-06-30 11:30:00,35.87,35.88,35.81,35.82,10400.0,27.6204,27.6281,27.5742,27.5819,10400.0
2014-06-30 11:35:00,35.81,35.81,35.76,35.77,14600.0,27.5742,27.5742,27.5357,27.5434,14600.0
2014-06-30 11:40:00,35.79,35.84,35.79,35.81,6800.0,27.5588,27.5973,27.5588,27.5742,6800.0
2014-06-30 11:45:00,35.81,35.81,35.74,35.74,26800.0,27.5742,27.5742,27.5203,27.5203,26800.0
2014-06-30 11:50:00,35.74,35.82,35.74,35.8,22000.0,27.5203,27.5819,27.5203,27.5665,22000.0
2014-06-30 11:55:00,35.8,35.81,35.75,35.79,49000.0,27.5665,27.5742,27.528,27.5588,49000.0
2014-06-30 12:00:00,35.81,35.84,35.8,35.82,3600.0,27.5742,27.5973,27.5665,27.5819,3600.0
2014-06-30 12:05:00,35.82,35.84,35.82,35.83,1600.0,27.5819,27.5973,27.5819,27.5896,1600.0
2014-06-30 12:10:00,35.83,35.85,35.78,35.78,3800.0,27.5896,27.605,27.5511,27.5511,3800.0
2014-06-30 12:15:00,35.79,35.83,35.79,35.82,3200.0,27.5588,27.5896,27.5588,27.5819,3200.0
2014-06-30 12:20:00,35.83,35.83,35.78,35.78,4000.0,27.5896,27.5896,27.5511,27.5511,4000.0
2014-06-30 12:25:00,35.78,35.81,35.78,35.81,2400.0,27.5511,27.5742,27.5511,27.5742,2400.0
2014-06-30 12:30:00,35.81,35.86,35.81,35.86,6600.0,27.5742,27.6127,27.5742,27.6127,6600.0
2014-06-30 12:35:00,35.86,35.87,35.84,35.84,4600.0,27.6127,27.6204,27.5973,27.5973,4600.0
2014-06-30 12:40:00,35.84,35.84,35.81,35.83,3200.0,27.5973,27.5973,27.5742,27.5896,3200.0
2014-06-30 12:45:00,35.83,35.84,35.83,35.83,3000.0,27.5896,27.5973,27.5896,27.5896,3000.0
2014-06-30 12:50:00,35.84,35.85,35.83,35.85,3200.0,27.5973,27.605,27.5896,27.605,3200.0
2014-06-30 12:55:00,35.85,35.86,35.81,35.82,3200.0,27.605,27.6127,27.5742,27.5819,3200.0
2014-06-30 13:00:00,35.82,35.85,35.81,35.81,5800.0,27.5819,27.605,27.5742,27.5742,5800.0
2014-06-30 13:05:00,35.82,35.85,35.81,35.84,4000.0,27.5819,27.605,27.5742,27.5973,4000.0
2014-06-30 13:10:00,35.82,35.82,35.81,35.82,2000.0,27.5819,27.5819,27.5742,27.5819,2000.0
2014-06-30 13:15:00,35.82,35.85,35.82,35.85,3200.0,27.5819,27.605,27.5819,27.605,3200.0
2014-06-30 13:20:00,35.85,35.86,35.85,35.85,6600.0,27.605,27.6127,27.605,27.605,6600.0
2014-06-30 13:25:00,35.85,35.85,35.81,35.81,3400.0,27.605,27.605,27.5742,27.5742,3400.0
2014-06-30 13:30:00,35.8,35.8,35.77,35.79,8800.0,27.5665,27.5665,27.5434,27.5588,8800.0
2014-06-30 13:35:00,35.78,35.81,35.77,35.81,4200.0,27.5511,27.5742,27.5434,27.5742,4200.0
2014-06-30 13:40:00,35.82,35.82,35.78,35.79,4000.0,27.5819,27.5819,27.5511,27.5588,4000.0
2014-06-30 13:45:00,35.77,35.79,35.77,35.79,3600.0,27.5434,27.5588,27.5434,27.5588,3600.0
2014-06-30 13:50:00,35.8,35.8,35.79,35.79,6400.0,27.5665,27.5665,27.5588,27.5588,6400.0
2014-06-30 13:55:00,35.79,35.83,35.79,35.81,11600.0,27.5588,27.5896,27.5588,27.5742,11600.0
2014-06-30 14:00:00,35.83,35.84,35.82,35.83,5600.0,27.5896,27.5973,27.5819,27.5896,5600.0
2014-06-30 14:05:00,35.83,35.87,35.83,35.86,7000.0,27.5896,27.6204,27.5896,27.6127,7000.0
2014-06-30 14:10:00,35.85,35.87,35.85,35.86,3400.0,27.605,27.6204,27.605,27.6127,3400.0
2014-06-30 14:15:00,35.85,35.85,35.8,35.8,3600.0,27.605,27.605,27.5665,27.5665,3600.0
2014-06-30 14:20:00,35.8,35.82,35.8,35.81,2200.0,27.5665,27.5819,27.5665,27.5742,2200.0
2014-06-30 14:25:00,35.79,35.84,35.79,35.84,4400.0,27.5588,27.5973,27.5588,27.5973,4400.0
2014-06-30 14:30:00,35.83,35.83,35.81,35.81,6400.0,27.5896,27.5896,27.5742,27.5742,6400.0
2014-06-30 14:35:00,35.82,35.84,35.82,35.84,6800.0,27.5819,27.5973,27.5819,27.5973,6800.0
2014-06-30 14:40:00,35.84,35.84,35.8,35.83,5200.0,27.5973,27.5973,27.5665,27.5896,5200.0
2014-06-30 14:45:00,35.83,35.85,35.83,35.85,5400.0,27.5896,27.605,27.5896,27.605,5400.0
2014-06-30 14:50:00,35.85,35.85,35.81,35.81,7000.0,27.605,27.605,27.5742,27.5742,7000.0
2014-06-30 14:55:00,35.81,35.82,35.78,35.79,9200.0,27.5742,27.5819,27.5511,27.5588,9200.0
2014-06-30 15:00:00,35.79,35.79,35.76,35.79,6400.0,27.5588,27.5588,27.5357,27.5588,6400.0
2014-06-30 15:05:00,35.8,35.84,35.79,35.84,6000.0,27.5665,27.5973,27.5588,27.5973,6000.0
2014-06-30 15:10:00,35.84,35.88,35.84,35.88,9600.0,27.5973,27.6281,27.5973,27.6281,9600.0
2014-06-30 15:15:00,35.86,35.87,35.81,35.82,11400.0,27.6127,27.6204,27.5742,27.5819,11400.0
2014-06-30 15:20:00,35.82,35.85,35.82,35.85,6600.0,27.5819,27.605,27.5819,27.605,6600.0
2014-06-30 15:25:00,35.85,35.87,35.84,35.85,11800.0,27.605,27.6204,27.5973,27.605,11800.0
2014-06-30 15:30:00,35.85,35.85,35.81,35.81,14400.0,27.605,27.605,27.5742,27.5742,14400.0
2014-06-30 15:35:00,35.81,35.81,35.77,35.79,12000.0,27.5742,27.5742,27.5434,27.5588,12000.0
2014-06-30 15:40:00,35.8,35.81,35.78,35.79,14800.0,27.5665,27.5742,27.5511,27.5588,14800.0
2014-06-30 15:45:00,35.79,35.88,35.79,35.87,32600.0,27.5588,27.6281,27.5588,27.6204,32600.0
2014-06-30 15:50:00,35.85,35.93,35.85,35.88,44600.0,27.605,27.6666,27.605,27.6281,44600.0
2014-06-30 15:55:00,35.88,35.92,35.88,35.91,78600.0,27.6281,27.6589,27.6281,27.6512,78600.0
2014-07-01 09:30:00,35.88,36.02,35.81,36.0,40200.0,27.6281,27.7359,27.5742,27.7205,40200.0
2014-07-01 09:35:00,36.07,36.13,35.99,35.99,27800.0,27.7744,27.8206,27.7128,27.7128,27800.0
2014-07-01 09:40:00,36.03,36.03,35.82,35.87,49800.0,27.7436,27.7436,27.5819,27.6204,49800.0
2014-07-01 09:45:00,35.87,36.1,35.87,36.02,27400.0,27.6204,27.7975,27.6204,27.7359,27400.0
2014-07-01 09:50:00,36.04,36.1,35.99,36.08,16000.0,27.7513,27.7975,27.7128,27.7821,16000.0
2014-07-01 09:55:00,36.07,36.1,36.02,36.08,14600.0,27.7744,27.7975,27.7359,27.7821,14600.0
2014-07-01 10:00:00,36.09,36.1,36.01,36.04,25000.0,27.7898,27.7975,27.7282,27.7513,25000.0
2014-07-01 10:05:00,36.07,36.13,36.05,36.09,35200.0,27.7744,27.8206,27.759,27.7898,35200.0
2014-07-01 10:10:00,36.12,36.15,36.06,36.08,52200.0,27.8129,27.836,27.7667,27.7821,52200.0
2014-07-01 10:15:00,36.09,36.15,36.03,36.12,65000.0,27.7898,27.836,27.7436,27.8129,65000.0
2014-07-01 10:20:00,36.1,36.17,36.06,36.14,15000.0,27.7975,27.8514,27.7667,27.8283,15000.0
2014-07-01 10:25:00,36.13,36.14,36.01,36.08,20400.0,27.8206,27.8283,27.7282,27.7821,20400.0
2014-07-01 10:30:00,36.07,36.19,36.05,36.19,59800.0,27.7744,27.8668,27.759,27.8668,59800.0
2014-07-01 10:35:00,36.16,36.24,36.16,36.23,16600.0,27.8437,27.9053,27.8437,27.8976,16600.0
2014-07-01 10:40:00,36.23,36.25,36.22,36.22,18000.0,27.8976,27.913,27.8899,27.8899,18000.0
2014-07-01 10:45:00,36.22,36.28,36.22,36.27,9800.0,27.8899,27.9361,27.8899,27.9284,9800.0
2014-07-01 10:50:00,36.27,36.27,36.22,36.23,14800.0,27.9284,27.9284,27.8899,27.8976,14800.0
2014-07-01 10:55:00,36.23,36.27,36.21,36.21,11400.0,27.8976,27.9284,27.8822,27.8822,11400.0
2014-07-01 11:00:00,36.23,36.24,36.21,36.21,6200.0,27.8976,27.9053,27.8822,27.8822,6200.0
2014-07-01 11:05:00,36.22,36.24,36.19,36.19,20800.0,27.8899,27.9053,27.8668,27.8668,20800.0
2014-07-01 11:10:00,36.19,36.23,36.14,36.17,14600.0,27.8668,27.8976,27.8283,27.8514,14600.0
2014-07-01 11:15:00,36.17,36.25,36.17,36.24,18000.0,27.8514,27.913,27.8514,27.9053,18000.0
2014-07-01 11:20:00,36.24,36.24,36.21,36.23,19200.0,27.9053,27.9053,27.8822,27.8976,19200.0
2014-07-01 11:25:00,36.22,36.27,36.22,36.24,7200.0,27.8899,27.9284,27.8899,27.9053,7200.0
2014-07-01 11:30:00,36.26,36.29,36.22,36.22,13200.0,27.9207,27.9438,27.8899,27.8899,13200.0
2014-07-01 11:35:00,36.22,36.27,36.21,36.27,11200.0,27.8899,27.9284,27.8822,27.9284,11200.0
2014-07-01 11:40:00,36.27,36.27,36.23,36.26,10000.0,27.9284,27.9284,27.8976,27.9207,10000.0
2014-07-01 11:45:00,36.26,36.26,36.21,36.24,7600.0,27.9207,27.9207,27.8822,27.9053,7600.0
2014-07-01 11:50:00,36.24,36.25,36.23,36.24,11200.0,27.9053,27.913,27.8976,27.9053,11200.0
2014-07-01 11:55:00,36.23,36.26,36.18,36.19,9800.0,27.8976,27.9207,27.8591,27.8668,9800.0
2014-07-01 12:00:00,36.19,36.2,36.16,36.17,10000.0,27.8668,27.8745,27.8437,27.8514,10000.0
2014-07-01 12:05:00,36.17,36.17,36.12,36.17,15600.0,27.8514,27.8514,27.8129,27.8514,15600.0
2014-07-01 12:10:00,36.16,36.19,36.15,36.17,8800.0,27.8437,27.8668,27.836,27.8514,8800.0
2014-07-01 12:15:00,36.19,36.22,36.15,36.15,11600.0,27.8668,27.8899,27.836,27.836,11600.0
2014-07-01 12:20:00,36.15,36.28,36.15,36.2,20400.0,27.836,27.9361,27.836,27.8745,20400.0
2014-07-01 12:25:00,36.19,36.2,36.16,36.18,6600.0,27.8668,27.8745,27.8437,27.8591,6600.0
2014-07-01 12:30:00,36.19,36.28,36.18,36.25,20800.0,27.8668,27.9361,27.8591,27.913,20800.0
2014-07-01 12:35:00,36.25,36.34,36.22,36.3,24200.0,27.913,27.9823,27.8899,27.9515,24200.0
2014-07-01 12:40:00,36.29,36.35,36.27,36.31,14000.0,27.9438,27.99,27.9284,27.9592,14000.0
2014-07-01 12:45:00,36.28,36.35,36.24,36.35,10800.0,27.9361,27.99,27.9053,27.99,10800.0
2014-07-01 12:50:00,36.32,36.42,36.3,36.35,18000.0,27.9669,28.0439,27.9515,27.99,18000.0
2014-07-01 12:55:00,36.34,36.34,36.3,36.3,3400.0,27.9823,27.9823,27.9515,27.9515,3400.0
2014-07-01 13:00:00,36.32,36.38,36.31,36.34,15200.0,27.9669,28.0131,27.9592,27.9823,15200.0
2014-07-01 13:05:00,36.35,36.42,36.35,36.42,16200.0,27.99,28.0439,27.99,28.0439,16200.0
2014-07-01 13:10:00,36.4,36.44,36.38,36.42,26000.0,28.0285,28.0593,28.0131,28.0439,26000.0
2014-07-01 13:15:00,36.44,36.48,36.36,36.36,24400.0,28.0593,28.0901,27.9977,27.9977,24400.0
2014-07-01 13:20:00,36.35,36.4,36.34,36.36,10000.0,27.99,28.0285,27.9823,27.9977,10000.0
2014-07-01 13:25:00,36.36,36.38,36.32,36.35,21800.0,27.9977,28.0131,27.9669,27.99,21800.0
2014-07-01 13:30:00,36.34,36.38,36.34,36.35,12600.0,27.9823,28.0131,27.9823,27.99,12600.0
2014-07-01 13:35:00,36.36,36.38,36.34,36.38,14200.0,27.9977,28.0131,27.9823,28.0131,14200.0
2014-07-01 13:40:00,36.35,36.38,36.32,36.36,28800.0,27.99,28.0131,27.9669,27.9977,28800.0
2014-07-01 13:45:00,36.35,36.38,36.33,36.35,16400.0,27.99,28.0131,27.9746,27.99,16400.0
2014-07-01 13:50:00,36.35,36.36,36.32,36.34,10600.0,27.99,27.9977,27.9669,27.9823,10600.0
2014-07-01 13:55:00,36.33,36.42,36.33,36.38,30400.0,27.9746,28.0439,27.9746,28.0131,30400.0
2014-07-01 14:00:00,36.37,36.37,36.33,36.34,10200.0,28.0054,28.0054,27.9746,27.9823,10200.0
2014-07-01 14:05:00,36.35,36.38,36.35,36.38,15400.0,27.99,28.0131,27.99,28.0131,15400.0
2014-07-01 14:10:00,36.37,36.38,36.35,36.35,9600.0,28.0054,28.0131,27.99,27.99,9600.0
2014-07-01 14:15:00,36.36,36.37,36.34,36.35,9000.0,27.9977,28.0054,27.9823,27.99,9000.0
2014-07-01 14:20:00,36.34,36.38,36.34,36.35,37800.0,27.9823,28.0131,27.9823,27.99,37800.0
2014-07-01 14:25:00,36.35,36.38,36.33,36.35,50000.0,27.99,28.0131,27.9746,27.99,50000.0
2014-07-01 14:30:00,36.36,36.38,36.29,36.35,52400.0,27.9977,28.0131,27.9438,27.99,52400.0
2014-07-01 14:35:00,36.35,36.38,36.33,36.35,26200.0,27.99,28.0131,27.9746,27.99,26200.0
2014-07-01 14:40:00,36.35,36.37,36.32,36.37,40000.0,27.99,28.0054,27.9669,28.0054,40000.0
2014-07-01 14:45:00,36.35,36.38,36.3,36.34,55200.0,27.99,28.0131,27.9515,27.9823,55200.0
2014-07-01 14:50:00,36.35,36.38,36.34,36.37,51000.0,27.99,28.0131,27.9823,28.0054,51000.0
2014-07-01 14:55:00,36.38,36.38,36.35,36.38,11400.0,28.0131,28.0131,27.99,28.0131,11400.0
2014-07-01 15:00:00,36.35,36.37,36.33,36.35,15200.0,27.99,28.0054,27.9746,27.99,15200.0
2014-07-01 15:05:00,36.35,36.39,36.31,36.35,50600.0,27.99,28.0208,27.9592,27.99,50600.0
2014-07-01 15:10:00,36.34,36.38,36.3,36.31,20400.0,27.9823,28.0131,27.9515,27.9592,20400.0
2014-07-01 15:15:00,36.3,36.33,36.25,36.31,24600.0,27.9515,27.9746,27.913,27.9592,24600.0
2014-07-01 15:20:00,36.33,36.37,36.27,36.37,35000.0,27.9746,28.0054,27.9284,28.0054,35000.0
2014-07-01 15:25:00,36.36,36.37,36.32,36.34,27600.0,27.9977,28.0054,27.9669,27.9823,27600.0
2014-07-01 15:30:00,36.35,36.36,36.33,36.33,29800.0,27.99,27.9977,27.9746,27.9746,29800.0
2014-07-01 15:35:00,36.34,36.35,36.27,36.32,44000.0,27.9823,27.99,27.9284,27.9669,44000.0
2014-07-01 15:40:00,36.32,36.33,36.29,36.31,19200.0,27.9669,27.9746,27.9438,27.9592,19200.0
2014-07-01 15:45:00,36.31,36.34,36.27,36.28,24200.0,27.9592,27.9823,27.9284,27.9361,24200.0
2014-07-01 15:50:00,36.29,36.29,36.23,36.23,25400.0,27.9438,27.9438,27.8976,27.8976,25400.0
2014-07-01 15:55:00,36.24,36.26,36.19,36.21,55000.0,27.9053,27.9207,27.8668,27.8822,55000.0
2014-07-02 09:30:00,36.2,36.3,36.11,36.24,16600.0,27.8745,27.9515,27.8052,27.9053,16600.0
2014-07-02 09:35:00,36.27,36.29,36.19,36.25,11800.0,27.9284,27.9438,27.8668,27.913,11800.0
2014-07-02 09:40:00,36.23,36.23,36.07,36.07,8600.0,27.8976,27.8976,27.7744,27.7744,8600.0
2014-07-02 09:45:00,36.08,36.08,35.97,36.02,7400.0,27.7821,27.7821,27.6974,27.7359,7400.0
2014-07-02 09:50:00,36.02,36.02,35.94,36.02,13800.0,27.7359,27.7359,27.6743,27.7359,13800.0
2014-07-02 09:55:00,36.01,36.1,35.96,36.02,28600.0,27.7282,27.7975,27.6897,27.7359,28600.0
2014-07-02 10:00:00,36.04,36.1,36.03,36.05,7000.0,27.7513,27.7975,27.7436,27.759,7000.0
2014-07-02 10:05:00,36.05,36.06,35.99,36.02,15000.0,27.759,27.7667,27.7128,27.7359,15000.0
2014-07-02 10:10:00,36.04,36.07,36.02,36.04,10600.0,27.7513,27.7744,27.7359,27.7513,10600.0
2014-07-02 10:15:00,36.05,36.08,36.05,36.07,22400.0,27.759,27.7821,27.759,27.7744,22400.0
2014-07-02 10:20:00,36.07,36.07,36.05,36.05,2000.0,27.7744,27.7744,27.759,27.759,2000.0
2014-07-02 10:25:00,36.05,36.08,36.02,36.03,6200.0,27.759,27.7821,27.7359,27.7436,6200.0
2014-07-02 10:30:00,36.02,36.06,35.99,36.02,26000.0,27.7359,27.7667,27.7128,27.7359,26000.0
2014-07-02 10:35:00,36.02,36.06,35.98,36.0,21000.0,27.7359,27.7667,27.7051,27.7205,21000.0
2014-07-02 10:40:00,36.01,36.02,35.98,36.01,4400.0,27.7282,27.7359,27.7051,27.7282,4400.0
2014-07-02 10:45:00,36.02,36.04,36.02,36.03,1400.0,27.7359,27.7513,27.7359,27.7436,1400.0
2014-07-02 10:50:00,36.04,36.04,36.01,36.01,4000.0,27.7513,27.7513,27.7282,27.7282,4000.0
2014-07-02 10:55:00,36.0,36.01,35.93,35.93,10200.0,27.7205,27.7282,27.6666,27.6666,10200.0
2014-07-02 11:00:00,35.93,36.01,35.92,36.01,6000.0,27.6666,27.7282,27.6589,27.7282,6000.0
2014-07-02 11:05:00,35.98,35.98,35.91,35.91,4600.0,27.7051,27.7051,27.6512,27.6512,4600.0
2014-07-02 11:10:00,35.93,35.93,35.89,35.9,5600.0,27.6666,27.6666,27.6358,27.6435,5600.0
2014-07-02 11:15:00,35.91,35.94,35.91,35.93,9200.0,27.6512,27.6743,27.6512,27.6666,9200.0
2014-07-02 11:20:00,35.95,35.99,35.91,35.99,6600.0,27.682,27.7128,27.6512,27.7128,6600.0
2014-07-02 11:25:00,35.97,35.99,35.91,35.93,5000.0,27.6974,27.7128,27.6512,27.6666,5000.0
2014-07-02 11:30:00,35.94,35.96,35.94,35.95,2400.0,27.6743,27.6897,27.6743,27.682,2400.0
2014-07-02 11:35:00,35.96,35.99,35.95,35.96,4400.0,27.6897,27.7128,27.682,27.6897,4400.0
2014-07-02 11:40:00,35.96,35.97,35.95,35.97,5800.0,27.6897,27.6974,27.682,27.6974,5800.0
2014-07-02 11:45:00,35.96,35.96,35.93,35.94,4000.0,27.6897,27.6897,27.6666,27.6743,4000.0
2014-07-02 11:50:00,35.94,35.94,35.92,35.93,2800.0,27.6743,27.6743,27.6589,27.6666,2800.0
2014-07-02 11:55:00,35.93,35.95,35.93,35.93,2800.0,27.6666,27.682,27.6666,27.6666,2800.0
2014-07-02 12:00:00,35.93,35.93,35.9,35.9,24600.0,27.6666,27.6666,27.6435,27.6435,24600.0
2014-07-02 12:05:00,35.9,35.9,35.85,35.85,2800.0,27.6435,27.6435,27.605,27.605,2800.0
2014-07-02 12:10:00,35.85,35.86,35.85,35.85,8400.0,27.605,27.6127,27.605,27.605,8400.0
2014-07-02 12:15:00,35.85,35.87,35.85,35.87,2400.0,27.605,27.6204,27.605,27.6204,2400.0
2014-07-02 12:20:00,35.87,35.88,35.86,35.86,2800.0,27.6204,27.6281,27.6127,27.6127,2800.0
2014-07-02 12:25:00,35.88,35.89,35.86,35.86,7600.0,27.6281,27.6358,27.6127,27.6127,7600.0
2014-07-02 12:30:00,35.86,35.88,35.84,35.84,3800.0,27.6127,27.6281,27.5973,27.5973,3800.0
2014-07-02 12:35:00,35.84,35.87,35.84,35.85,2600.0,27.5973,27.6204,27.5973,27.605,2600.0
2014-07-02 12:40:00,35.85,35.9,35.85,35.88,14600.0,27.605,27.6435,27.605,27.6281,14600.0
2014-07-02 12:45:00,35.87,35.88,35.85,35.85,3800.0,27.6204,27.6281,27.605,27.605,3800.0
2014-07-02 12:50:00,35.85,35.85,35.82,35.82,6200.0,27.605,27.605,27.5819,27.5819,6200.0
2014-07-02 12:55:00,35.83,35.89,35.83,35.89,5200.0,27.5896,27.6358,27.5896,27.6358,5200.0
2014-07-02 13:00:00,35.9,35.9,35.87,35.88,2800.0,27.6435,27.6435,27.6204,27.6281,2800.0
2014-07-02 13:05:00,35.88,35.88,35.83,35.85,6000.0,27.6281,27.6281,27.5896,27.605,6000.0
2014-07-02 13:10:00,35.85,35.89,35.85,35.88,4800.0,27.605,27.6358,27.605,27.6281,4800.0
2014-07-02 13:15:00,35.88,35.91,35.88,35.91,1400.0,27.6281,27.6512,27.6281,27.6512,1400.0
2014-07-02 13:20:00,35.91,35.95,35.9,35.93,5000.0,27.6512,27.682,27.6435,27.6666,5000.0
2014-07-02 13:25:00,35.93,35.96,35.93,35.96,4200.0,27.6666,27.6897,27.6666,27.6897,4200.0
2014-07-02 13:30:00,35.96,35.96,35.94,35.94,1600.0,27.6897,27.6897,27.6743,27.6743,1600.0
2014-07-02 13:35:00,35.94,35.94,35.91,35.91,3800.0,27.6743,27.6743,27.6512,27.6512,3800.0
2014-07-02 13:40:00,35.92,35.93,35.91,35.91,3800.0,27.6589,27.6666,27.6512,27.6512,3800.0
2014-07-02 13:45:00,35.91,35.92,35.9,35.92,3200.0,27.6512,27.6589,27.6435,27.6589,3200.0
2014-07-02 13:50:00,35.93,35.97,35.91,35.97,10000.0,27.6666,27.6974,27.6512,27.6974,10000.0
2014-07-02 13:55:00,35.96,35.96,35.91,35.91,7200.0,27.6897,27.6897,27.6512,27.6512,7200.0
2014-07-02 14:00:00,35.92,35.92,35.88,35.88,2800.0,27.6589,27.6589,27.6281,27.6281,2800.0
2014-07-02 14:05:00,35.88,35.9,35.87,35.87,8800.0,27.6281,27.6435,27.6204,27.6204,8800.0
2014-07-02 14:10:00,35.87,35.9,35.85,35.9,16000.0,27.6204,27.6435,27.605,27.6435,16000.0
2014-07-02 14:15:00,35.9,35.9,35.87,35.88,4800.0,27.6435,27.6435,27.6204,27.6281,4800.0
2014-07-02 14:20:00,35.9,35.93,35.9,35.9,5400.0,27.6435,27.6666,27.6435,27.6435,5400.0
2014-07-02 14:25:00,35.89,35.9,35.88,35.88,4000.0,27.6358,27.6435,27.6281,27.6281,4000.0
2014-07-02 14:30:00,35.88,35.93,35.88,35.93,5600.0,27.6281,27.6666,27.6281,27.6666,5600.0
2014-07-02 14:35:00,35.93,35.93,35.88,35.88,6600.0,27.6666,27.6666,27.6281,27.6281,6600.0
2014-07-02 14:40:00,35.88,35.88,35.87,35.87,8600.0,27.6281,27.6281,27.6204,27.6204,8600.0
2014-07-02 14:45:00,35.87,35.95,35.86,35.92,24400.0,27.6204,27.682,27.6127,27.6589,24400.0
2014-07-02 14:50:00,35.92,35.95,35.91,35.93,4800.0,27.6589,27.682,27.6512,27.6666,4800.0
2014-07-02 14:55:00,35.92,35.96,35.91,35.96,5200.0,27.6589,27.6897,27.6512,27.6897,5200.0
2014-07-02 15:00:00,35.97,35.98,35.96,35.96,7200.0,27.6974,27.7051,27.6897,27.6897,7200.0
2014-07-02 15:05:00,35.96,35.97,35.95,35.96,7600.0,27.6897,27.6974,27.682,27.6897,7600.0
2014-07-02 15:10:00,35.96,36.0,35.96,35.99,10000.0,27.6897,27.7205,27.6897,27.7128,10000.0
2014-07-02 15:15:00,35.99,35.99,35.98,35.98,10600.0,27.7128,27.7128,27.7051,27.7051,10600.0
2014-07-02 15:20:00,35.98,35.99,35.98,35.99,7000.0,27.7051,27.7128,27.7051,27.7128,7000.0
2014-07-02 15:25:00,35.99,36.0,35.98,35.98,7600.0,27.7128,27.7205,27.7051,27.7051,7600.0
2014-07-02 15:30:00,35.98,35.99,35.97,35.99,5400.0,27.7051,27.7128,27.6974,27.7128,5400.0
2014-07-02 15:35:00,35.99,36.0,35.97,35.98,17000.0,27.7128,27.7205,27.6974,27.7051,17000.0
2014-07-02 15:40:00,35.98,35.99,35.98,35.98,9400.0,27.7051,27.7128,27.7051,27.7051,9400.0
2014-07-02 15:45:00,35.97,35.99,35.96,35.96,18800.0,27.6974,27.7128,27.6897,27.6897,18800.0
2014-07-02 15:50:00,35.96,35.99,35.96,35.98,26400.0,27.6897,27.7128,27.6897,27.7051,26400.0
2014-07-02 15:55:00,35.98,35.99,35.96,35.99,42400.0,27.7051,27.7128,27.6897,27.7128,42400.0
2014-07-03 09:30:00,36.15,36.15,36.07,36.09,23200.0,27.836,27.836,27.7744,27.7898,23200.0
2014-07-03 09:35:00,36.08,36.09,36.06,36.08,37000.0,27.7821,27.7898,27.7667,27.7821,37000.0
2014-07-03 09:40:00,36.09,36.1,36.01,36.01,18000.0,27.7898,27.7975,27.7282,27.7282,18000.0
2014-07-03 09:45:00,36.01,36.01,35.92,35.96,11400.0,27.7282,27.7282,27.6589,27.6897,11400.0
2014-07-03 09:50:00,35.97,36.03,35.97,36.02,5600.0,27.6974,27.7436,27.6974,27.7359,5600.0
2014-07-03 09:55:00,36.02,36.15,36.02,36.15,9600.0,27.7359,27.836,27.7359,27.836,9600.0
2014-07-03 10:00:00,36.14,36.24,36.13,36.24,15000.0,27.8283,27.9053,27.8206,27.9053,15000.0
2014-07-03 10:05:00,36.24,36.31,36.23,36.27,8400.0,27.9053,27.9592,27.8976,27.9284,8400.0
2014-07-03 10:10:00,36.28,36.33,36.27,36.27,8400.0,27.9361,27.9746,27.9284,27.9284,8400.0
2014-07-03 10:15:00,36.3,36.34,36.27,36.32,22200.0,27.9515,27.9823,27.9284,27.9669,22200.0
2014-07-03 10:20:00,36.33,36.33,36.22,36.22,13200.0,27.9746,27.9746,27.8899,27.8899,13200.0
2014-07-03 10:25:00,36.22,36.27,36.22,36.27,2400.0,27.8899,27.9284,27.8899,27.9284,2400.0
2014-07-03 10:30:00,36.28,36.28,36.24,36.24,2400.0,27.9361,27.9361,27.9053,27.9053,2400.0
2014-07-03 10:35:00,36.23,36.23,36.2,36.2,1800.0,27.8976,27.8976,27.8745,27.8745,1800.0
2014-07-03 10:40:00,36.22,36.24,36.21,36.21,6400.0,27.8899,27.9053,27.8822,27.8822,6400.0
2014-07-03 10:45:00,36.23,36.27,36.23,36.26,3200.0,27.8976,27.9284,27.8976,27.9207,3200.0
2014-07-03 10:50:00,36.26,36.26,36.24,36.24,4800.0,27.9207,27.9207,27.9053,27.9053,4800.0
2014-07-03 10:55:00,36.23,36.23,36.19,36.19,1400.0,27.8976,27.8976,27.8668,27.8668,1400.0
2014-07-03 11:00:00,36.2,36.2,36.18,36.18,3600.0,27.8745,27.8745,27.8591,27.8591,3600.0
2014-07-03 11:05:00,36.17,36.17,36.13,36.14,7800.0,27.8514,27.8514,27.8206,27.8283,7800.0
2014-07-03 11:10:00,36.13,36.13,36.1,36.12,7000.0,27.8206,27.8206,27.7975,27.8129,7000.0
2014-07-03 11:15:00,36.1,36.12,36.08,36.09,8000.0,27.7975,27.8129,27.7821,27.7898,8000.0
2014-07-03 11:20:00,36.08,36.09,36.08,36.08,1200.0,27.7821,27.7898,27.7821,27.7821,1200.0
2014-07-03 11:25:00,36.09,36.16,36.08,36.16,7800.0,27.7898,27.8437,27.7821,27.8437,7800.0
2014-07-03 11:30:00,36.15,36.18,36.14,36.18,9400.0,27.836,27.8591,27.8283,27.8591,9400.0
2014-07-03 11:35:00,36.17,36.19,36.16,36.17,4600.0,27.8514,27.8668,27.8437,27.8514,4600.0
2014-07-03 11:40:00,36.17,36.17,36.13,36.13,2200.0,27.8514,27.8514,27.8206,27.8206,2200.0
2014-07-03 11:45:00,36.14,36.15,36.12,36.12,2000.0,27.8283,27.836,27.8129,27.8129,2000.0
2014-07-03 11:50:00,36.13,36.18,36.12,36.17,6600.0,27.8206,27.8591,27.8129,27.8514,6600.0
2014-07-03 11:55:00,36.17,36.19,36.17,36.18,7400.0,27.8514,27.8668,27.8514,27.8591,7400.0
2014-07-03 12:00:00,36.17,36.17,36.15,36.15,4600.0,27.8514,27.8514,27.836,27.836,4600.0
2014-07-03 12:05:00,36.15,36.17,36.15,36.17,5000.0,27.836,27.8514,27.836,27.8514,5000.0
2014-07-03 12:10:00,36.17,36.2,36.15,36.17,28400.0,27.8514,27.8745,27.836,27.8514,28400.0
2014-07-03 12:15:00,36.17,36.19,36.15,36.15,7000.0,27.8514,27.8668,27.836,27.836,7000.0
2014-07-03 12:20:00,36.16,36.16,36.14,36.15,5000.0,27.8437,27.8437,27.8283,27.836,5000.0
2014-07-03 12:25:00,36.15,36.17,36.14,36.14,14800.0,27.836,27.8514,27.8283,27.8283,14800.0
2014-07-03 12:30:00,36.15,36.16,36.14,36.15,6000.0,27.836,27.8437,27.8283,27.836,6000.0
2014-07-03 12:35:00,36.15,36.17,36.13,36.15,12400.0,27.836,27.8514,27.8206,27.836,12400.0
2014-07-03 12:40:00,36.14,36.17,36.14,36.17,6400.0,27.8283,27.8514,27.8283,27.8514,6400.0
2014-07-03 12:45:00,36.17,36.17,36.15,36.15,11600.0,27.8514,27.8514,27.836,27.836,11600.0
2014-07-03 12:50:00,36.15,36.18,36.15,36.18,21600.0,27.836,27.8591,27.836,27.8591,21600.0
2014-07-03 12:55:00,36.18,36.19,36.13,36.17,27000.0,27.8591,27.8668,27.8206,27.8514,27000.0
2014-07-07 09:30:00,36.65,36.73,36.58,36.73,89800.0,28.221,28.2826,28.1671,28.2826,89800.0
2014-07-07 09:35:00,36.73,36.73,36.57,36.65,19800.0,28.2826,28.2826,28.1594,28.221,19800.0
2014-07-07 09:40:00,36.63,36.63,36.48,36.63,21200.0,28.2056,28.2056,28.0901,28.2056,21200.0
2014-07-07 09:45:00,36.63,36.67,36.61,36.61,30000.0,28.2056,28.2364,28.1902,28.1902,30000.0
2014-07-07 09:50:00,36.63,36.63,36.57,36.57,10200.0,28.2056,28.2056,28.1594,28.1594,10200.0
2014-07-07 09:55:00,36.58,36.59,36.52,36.58,24600.0,28.1671,28.1748,28.1209,28.1671,24600.0
2014-07-07 10:00:00,36.59,36.61,36.48,36.51,19800.0,28.1748,28.1902,28.0901,28.1132,19800.0
2014-07-07 10:05:00,36.49,36.52,36.48,36.52,11400.0,28.0978,28.1209,28.0901,28.1209,11400.0
2014-07-07 10:10:00,36.52,36.65,36.52,36.59,26000.0,28.1209,28.221,28.1209,28.1748,26000.0
2014-07-07 10:15:00,36.58,36.6,36.55,36.59,26200.0,28.1671,28.1825,28.144,28.1748,26200.0
2014-07-07 10:20:00,36.6,36.62,36.59,36.59,6800.0,28.1825,28.1979,28.1748,28.1748,6800.0
2014-07-07 10:25:00,36.59,36.6,36.58,36.6,33000.0,28.1748,28.1825,28.1671,28.1825,33000.0
2014-07-07 10:30:00,36.6,36.6,36.56,36.59,10400.0,28.1825,28.1825,28.1517,28.1748,10400.0
2014-07-07 10:35:00,36.57,36.61,36.57,36.6,8600.0,28.1594,28.1902,28.1594,28.1825,8600.0
2014-07-07 10:40:00,36.6,36.65,36.59,36.59,9800.0,28.1825,28.221,28.1748,28.1748,9800.0
2014-07-07 10:45:00,36.59,36.6,36.56,36.57,10400.0,28.1748,28.1825,28.1517,28.1594,10400.0
2014-07-07 10:50:00,36.56,36.56,36.52,36.52,7400.0,28.1517,28.1517,28.1209,28.1209,7400.0
2014-07-07 10:55:00,36.53,36.53,36.47,36.52,17800.0,28.1286,28.1286,28.0824,28.1209,17800.0
2014-07-07 11:00:00,36.53,36.53,36.49,36.52,11600.0,28.1286,28.1286,28.0978,28.1209,11600.0
2014-07-07 11:05:00,36.53,36.55,36.52,36.52,5400.0,28.1286,28.144,28.1209,28.1209,5400.0
2014-07-07 11:10:00,36.52,36.57,36.52,36.55,13600.0,28.1209,28.1594,28.1209,28.144,13600.0
2014-07-07 11:15:00,36.55,36.57,36.52,36.52,4600.0,28.144,28.1594,28.1209,28.1209,4600.0
2014-07-07 11:20:00,36.52,36.54,36.5,36.54,7800.0,28.1209,28.1363,28.1055,28.1363,7800.0
2014-07-07 11:25:00,36.55,36.56,36.51,36.52,6200.0,28.144,28.1517,28.1132,28.1209,6200.0
2014-07-07 11:30:00,36.52,36.54,36.48,36.51,11400.0,28.1209,28.1363,28.0901,28.1132,11400.0
2014-07-07 11:35:00,36.51,36.55,36.51,36.52,5800.0,28.1132,28.144,28.1132,28.1209,5800.0
2014-07-07 11:40:00,36.51,36.52,36.49,36.52,15200.0,28.1132,28.1209,28.0978,28.1209,15200.0
2014-07-07 11:45:00,36.52,36.52,36.49,36.49,9400.0,28.1209,28.1209,28.0978,28.0978,9400.0
2014-07-07 11:50:00,36.49,36.49,36.48,36.49,3600.0,28.0978,28.0978,28.0901,28.0978,3600.0
2014-07-07 11:55:00,36.48,36.49,36.46,36.46,5600.0,28.0901,28.0978,28.0747,28.0747,5600.0
2014-07-07 12:00:00,36.46,36.53,36.46,36.51,8200.0,28.0747,28.1286,28.0747,28.1132,8200.0
2014-07-07 12:05:00,36.5,36.5,36.45,36.47,5200.0,28.1055,28.1055,28.067,28.0824,5200.0
2014-07-07 12:10:00,36.46,36.46,36.45,36.45,2000.0,28.0747,28.0747,28.067,28.067,2000.0
2014-07-07 12:15:00,36.45,36.45,36.43,36.44,5000.0,28.067,28.067,28.0516,28.0593,5000.0
2014-07-07 12:20:00,36.43,36.45,36.42,36.44,9000.0,28.0516,28.067,28.0439,28.0593,9000.0
2014-07-07 12:25:00,36.43,36.49,36.43,36.49,21000.0,28.0516,28.0978,28.0516,28.0978,21000.0
2014-07-07 12:30:00,36.49,36.52,36.48,36.52,28800.0,28.0978,28.1209,28.0901,28.1209,28800.0
2014-07-07 12:35:00,36.52,36.54,36.52,36.52,4200.0,28.1209,28.1363,28.1209,28.1209,4200.0
2014-07-07 12:40:00,36.52,36.55,36.48,36.49,24800.0,28.1209,28.144,28.0901,28.0978,24800.0
2014-07-07 12:45:00,36.49,36.52,36.46,36.48,27000.0,28.0978,28.1209,28.0747,28.0901,27000.0
2014-07-07 12:50:00,36.48,36.52,36.48,36.51,8200.0,28.0901,28.1209,28.0901,28.1132,8200.0
2014-07-07 12:55:00,36.52,36.53,36.51,36.51,1800.0,28.1209,28.1286,28.1132,28.1132,1800.0
2014-07-07 13:00:00,36.51,36.51,36.48,36.5,6200.0,28.1132,28.1132,28.0901,28.1055,6200.0
2014-07-07 13:05:00,36.51,36.52,36.49,36.49,5200.0,28.1132,28.1209,28.0978,28.0978,5200.0
2014-07-07 13:10:00,36.49,36.49,36.48,36.49,4000.0,28.0978,28.0978,28.0901,28.0978,4000.0
2014-07-07 13:15:00,36.49,36.5,36.48,36.49,5400.0,28.0978,28.1055,28.0901,28.0978,5400.0
2014-07-07 13:20:00,36.5,36.5,36.48,36.48,3000.0,28.1055,28.1055,28.0901,28.0901,3000.0
2014-07-07 13:25:00,36.49,36.5,36.48,36.49,8200.0,28.0978,28.1055,28.0901,28.0978,8200.0
2014-07-07 13:30:00,36.49,36.52,36.48,36.52,14600.0,28.0978,28.1209,28.0901,28.1209,14600.0
2014-07-07 13:35:00,36.51,36.51,36.48,36.48,12000.0,28.1132,28.1132,28.0901,28.0901,12000.0
2014-07-07 13:40:00,36.49,36.5,36.49,36.49,8200.0,28.0978,28.1055,28.0978,28.0978,8200.0
2014-07-07 13:45:00,36.49,36.5,36.49,36.49,1600.0,28.0978,28.1055,28.0978,28.0978,1600.0
2014-07-07 13:50:00,36.5,36.51,36.49,36.49,5000.0,28.1055,28.1132,28.0978,28.0978,5000.0
2014-07-07 13:55:00,36.49,36.49,36.48,36.48,13000.0,28.0978,28.0978,28.0901,28.0901,13000.0
2014-07-07 14:00:00,36.48,36.5,36.48,36.5,10800.0,28.0901,28.1055,28.0901,28.1055,10800.0
2014-07-07 14:05:00,36.49,36.51,36.48,36.51,19200.0,28.0978,28.1132,28.0901,28.1132,19200.0
2014-07-07 14:10:00,36.51,36.52,36.5,36.51,7400.0,28.1132,28.1209,28.1055,28.1132,7400.0
2014-07-07 14:15:00,36.5,36.51,36.49,36.51,5200.0,28.1055,28.1132,28.0978,28.1132,5200.0
2014-07-07 14:20:00,36.49,36.52,36.49,36.52,21600.0,28.0978,28.1209,28.0978,28.1209,21600.0
2014-07-07 14:25:00,36.52,36.52,36.49,36.52,35000.0,28.1209,28.1209,28.0978,28.1209,35000.0
2014-07-07 14:30:00,36.52,36.52,36.51,36.51,31200.0,28.1209,28.1209,28.1132,28.1132,31200.0
2014-07-07 14:35:00,36.52,36.54,36.51,36.52,67400.0,28.1209,28.1363,28.1132,28.1209,67400.0
2014-07-07 14:40:00,36.51,36.52,36.51,36.52,56200.0,28.1132,28.1209,28.1132,28.1209,56200.0
2014-07-07 14:45:00,36.52,36.54,36.51,36.52,5800.0,28.1209,28.1363,28.1132,28.1209,5800.0
2014-07-07 14:50:00,36.52,36.56,36.51,36.56,8600.0,28.1209,28.1517,28.1132,28.1517,8600.0
2014-07-07 14:55:00,36.55,36.55,36.52,36.53,3200.0,28.144,28.144,28.1209,28.1286,3200.0
2014-07-07 15:00:00,36.53,36.53,36.51,36.52,4200.0,28.1286,28.1286,28.1132,28.1209,4200.0
2014-07-07 15:05:00,36.51,36.54,36.51,36.51,9800.0,28.1132,28.1363,28.1132,28.1132,9800.0
2014-07-07 15:10:00,36.52,36.53,36.51,36.51,13800.0,28.1209,28.1286,28.1132,28.1132,13800.0
2014-07-07 15:15:00,36.52,36.53,36.51,36.52,12800.0,28.1209,28.1286,28.1132,28.1209,12800.0
2014-07-07 15:20:00,36.52,36.53,36.51,36.53,5600.0,28.1209,28.1286,28.1132,28.1286,5600.0
2014-07-07 15:25:00,36.53,36.54,36.52,36.54,25600.0,28.1286,28.1363,28.1209,28.1363,25600.0
2014-07-07 15:30:00,36.54,36.54,36.5,36.52,21800.0,28.1363,28.1363,28.1055,28.1209,21800.0
2014-07-07 15:35:00,36.51,36.52,36.51,36.52,19000.0,28.1132,28.1209,28.1132,28.1209,19000.0
2014-07-07 15:40:00,36.51,36.52,36.51,36.52,35000.0,28.1132,28.1209,28.1132,28.1209,35000.0
2014-07-07 15:45:00,36.52,36.53,36.52,36.52,32000.0,28.1209,28.1286,28.1209,28.1209,32000.0
2014-07-07 15:50:00,36.52,36.53,36.52,36.52,14800.0,28.1209,28.1286,28.1209,28.1209,14800.0
2014-07-07 15:55:00,36.52,36.53,36.5,36.52,65000.0,28.1209,28.1286,28.1055,28.1209,65000.0
2014-07-08 09:30:00,36.47,36.51,36.32,36.35,14200.0,28.0824,28.1132,27.9669,27.99,14200.0
2014-07-08 09:35:00,36.38,36.44,36.32,36.42,26200.0,28.0131,28.0593,27.9669,28.0439,26200.0
2014-07-08 09:40:00,36.38,36.38,36.28,36.34,17600.0,28.0131,28.0131,27.9361,27.9823,17600.0
2014-07-08 09:45:00,36.35,36.42,36.27,36.37,16000.0,27.99,28.0439,27.9284,28.0054,16000.0
2014-07-08 09:50:00,36.37,36.45,36.35,36.41,42000.0,28.0054,28.067,27.99,28.0362,42000.0
2014-07-08 09:55:00,36.42,36.54,36.42,36.52,35600.0,28.0439,28.1363,28.0439,28.1209,35600.0
2014-07-08 10:00:00,36.52,36.52,36.44,36.48,25800.0,28.1209,28.1209,28.0593,28.0901,25800.0
2014-07-08 10:05:00,36.49,36.51,36.47,36.48,33200.0,28.0978,28.1132,28.0824,28.0901,33200.0
2014-07-08 10:10:00,36.48,36.51,36.47,36.5,31000.0,28.0901,28.1132,28.0824,28.1055,31000.0
2014-07-08 10:15:00,36.48,36.52,36.47,36.51,19800.0,28.0901,28.1209,28.0824,28.1132,19800.0
2014-07-08 10:20:00,36.5,36.51,36.47,36.49,8200.0,28.1055,28.1132,28.0824,28.0978,8200.0
2014-07-08 10:25:00,36.48,36.52,36.48,36.51,31000.0,28.0901,28.1209,28.0901,28.1132,31000.0
2014-07-08 10:30:00,36.5,36.51,36.48,36.49,35200.0,28.1055,28.1132,28.0901,28.0978,35200.0
2014-07-08 10:35:00,36.49,36.52,36.49,36.52,52600.0,28.0978,28.1209,28.0978,28.1209,52600.0
2014-07-08 10:40:00,36.5,36.51,36.49,36.49,4000.0,28.1055,28.1132,28.0978,28.0978,4000.0
2014-07-08 10:45:00,36.49,36.52,36.49,36.52,30400.0,28.0978,28.1209,28.0978,28.1209,30400.0
2014-07-08 10:50:00,36.52,36.52,36.49,36.49,27600.0,28.1209,28.1209,28.0978,28.0978,27600.0
2014-07-08 10:55:00,36.49,36.52,36.49,36.51,42000.0,28.0978,28.1209,28.0978,28.1132,42000.0
2014-07-08 11:00:00,36.51,36.51,36.49,36.5,44400.0,28.1132,28.1132,28.0978,28.1055,44400.0
2014-07-08 11:05:00,36.49,36.52,36.49,36.5,57200.0,28.0978,28.1209,28.0978,28.1055,57200.0
2014-07-08 11:10:00,36.49,36.51,36.49,36.49,7000.0,28.0978,28.1132,28.0978,28.0978,7000.0
2014-07-08 11:15:00,36.49,36.51,36.49,36.49,25800.0,28.0978,28.1132,28.0978,28.0978,25800.0
2014-07-08 11:20:00,36.49,36.52,36.49,36.49,54800.0,28.0978,28.1209,28.0978,28.0978,54800.0
2014-07-08 11:25:00,36.49,36.51,36.49,36.49,34600.0,28.0978,28.1132,28.0978,28.0978,34600.0
2014-07-08 11:30:00,36.49,36.51,36.48,36.5,185800.0,28.0978,28.1132,28.0901,28.1055,185800.0
2014-07-08 11:35:00,36.5,36.52,36.5,36.52,13800.0,28.1055,28.1209,28.1055,28.1209,13800.0
2014-07-08 11:40:00,36.51,36.52,36.5,36.5,5600.0,28.1132,28.1209,28.1055,28.1055,5600.0
2014-07-08 11:45:00,36.5,36.52,36.49,36.51,4000.0,28.1055,28.1209,28.0978,28.1132,4000.0
2014-07-08 11:50:00,36.52,36.55,36.5,36.5,13200.0,28.1209,28.144,28.1055,28.1055,13200.0
2014-07-08 11:55:00,36.5,36.51,36.49,36.49,33600.0,28.1055,28.1132,28.0978,28.0978,33600.0
2014-07-08 12:00:00,36.49,36.51,36.49,36.49,35000.0,28.0978,28.1132,28.0978,28.0978,35000.0
2014-07-08 12:05:00,36.51,36.51,36.49,36.49,22800.0,28.1132,28.1132,28.0978,28.0978,22800.0
2014-07-08 12:10:00,36.49,36.49,36.38,36.43,84600.0,28.0978,28.0978,28.0131,28.0516,84600.0
2014-07-08 12:15:00,36.41,36.41,36.36,36.38,3400.0,28.0362,28.0362,27.9977,28.0131,3400.0
2014-07-08 12:20:00,36.37,36.41,36.36,36.38,24200.0,28.0054,28.0362,27.9977,28.0131,24200.0
2014-07-08 12:25:00,36.38,36.39,36.37,36.38,7400.0,28.0131,28.0208,28.0054,28.0131,7400.0
2014-07-08 12:30:00,36.38,36.4,36.37,36.37,2800.0,28.0131,28.0285,28.0054,28.0054,2800.0
2014-07-08 12:35:00,36.37,36.49,36.34,36.48,134000.0,28.0054,28.0978,27.9823,28.0901,134000.0
2014-07-08 12:40:00,36.47,36.51,36.47,36.51,45600.0,28.0824,28.1132,28.0824,28.1132,45600.0
2014-07-08 12:45:00,36.5,36.51,36.49,36.49,2600.0,28.1055,28.1132,28.0978,28.0978,2600.0
2014-07-08 12:50:00,36.5,36.57,36.49,36.57,10000.0,28.1055,28.1594,28.0978,28.1594,10000.0
2014-07-08 12:55:00,36.56,36.56,36.52,36.52,4800.0,28.1517,28.1517,28.1209,28.1209,4800.0
2014-07-08 13:00:00,36.52,36.52,36.5,36.5,2600.0,28.1209,28.1209,28.1055,28.1055,2600.0
2014-07-08 13:05:00,36.5,36.51,36.5,36.5,4200.0,28.1055,28.1132,28.1055,28.1055,4200.0
2014-07-08 13:10:00,36.51,36.55,36.51,36.54,3200.0,28.1132,28.144,28.1132,28.1363,3200.0
2014-07-08 13:15:00,36.54,36.56,36.52,36.55,4000.0,28.1363,28.1517,28.1209,28.144,4000.0
2014-07-08 13:20:00,36.54,36.56,36.53,36.55,2800.0,28.1363,28.1517,28.1286,28.144,2800.0
2014-07-08 13:25:00,36.55,36.56,36.53,36.53,1800.0,28.144,28.1517,28.1286,28.1286,1800.0
2014-07-08 13:30:00,36.54,36.58,36.53,36.58,7200.0,28.1363,28.1671,28.1286,28.1671,7200.0
2014-07-08 13:35:00,36.58,36.62,36.56,36.56,24200.0,28.1671,28.1979,28.1517,28.1517,24200.0
2014-07-08 13:40:00,36.57,36.59,36.56,36.56,6000.0,28.1594,28.1748,28.1517,28.1517,6000.0
2014-07-08 13:45:00,36.57,36.59,36.54,36.55,9800.0,28.1594,28.1748,28.1363,28.144,9800.0
2014-07-08 13:50:00,36.55,36.57,36.54,36.56,3200.0,28.144,28.1594,28.1363,28.1517,3200.0
2014-07-08 13:55:00,36.55,36.55,36.53,36.53,1000.0,28.144,28.144,28.1286,28.1286,1000.0
2014-07-08 14:00:00,36.52,36.52,36.49,36.5,12400.0,28.1209,28.1209,28.0978,28.1055,12400.0
2014-07-08 14:05:00,36.49,36.5,36.49,36.49,5400.0,28.0978,28.1055,28.0978,28.0978,5400.0
2014-07-08 14:10:00,36.49,36.53,36.49,36.53,5000.0,28.0978,28.1286,28.0978,28.1286,5000.0
2014-07-08 14:15:00,36.51,36.52,36.49,36.49,18000.0,28.1132,28.1209,28.0978,28.0978,18000.0
2014-07-08 14:20:00,36.49,36.51,36.49,36.51,11200.0,28.0978,28.1132,28.0978,28.1132,11200.0
2014-07-08 14:25:00,36.5,36.5,36.49,36.49,5600.0,28.1055,28.1055,28.0978,28.0978,5600.0
2014-07-08 14:30:00,36.49,36.5,36.49,36.49,27000.0,28.0978,28.1055,28.0978,28.0978,27000.0
2014-07-08 14:35:00,36.49,36.51,36.49,36.49,29000.0,28.0978,28.1132,28.0978,28.0978,29000.0
2014-07-08 14:40:00,36.49,36.52,36.49,36.51,13400.0,28.0978,28.1209,28.0978,28.1132,13400.0
2014-07-08 14:45:00,36.51,36.51,36.49,36.5,7200.0,28.1132,28.1132,28.0978,28.1055,7200.0
2014-07-08 14:50:00,36.49,36.5,36.49,36.5,35000.0,28.0978,28.1055,28.0978,28.1055,35000.0
2014-07-08 14:55:00,36.5,36.51,36.49,36.5,22600.0,28.1055,28.1132,28.0978,28.1055,22600.0
2014-07-08 15:00:00,36.5,36.5,36.49,36.5,66200.0,28.1055,28.1055,28.0978,28.1055,66200.0
2014-07-08 15:05:00,36.5,36.52,36.49,36.49,35200.0,28.1055,28.1209,28.0978,28.0978,35200.0
2014-07-08 15:10:00,36.49,36.51,36.49,36.5,23200.0,28.0978,28.1132,28.0978,28.1055,23200.0
2014-07-08 15:15:00,36.51,36.52,36.49,36.49,28600.0,28.1132,28.1209,28.0978,28.0978,28600.0
2014-07-08 15:20:00,36.49,36.5,36.49,36.49,19600.0,28.0978,28.1055,28.0978,28.0978,19600.0
2014-07-08 15:25:00,36.49,36.51,36.49,36.49,21600.0,28.0978,28.1132,28.0978,28.0978,21600.0
2014-07-08 15:30:00,36.49,36.51,36.49,36.49,32600.0,28.0978,28.1132,28.0978,28.0978,32600.0
2014-07-08 15:35:00,36.49,36.52,36.49,36.5,33800.0,28.0978,28.1209,28.0978,28.1055,33800.0
2014-07-08 15:40:00,36.49,36.49,36.49,36.49,19200.0,28.0978,28.0978,28.0978,28.0978,19200.0
2014-07-08 15:45:00,36.49,36.5,36.48,36.49,65200.0,28.0978,28.1055,28.0901,28.0978,65200.0
2014-07-08 15:50:00,36.49,36.5,36.48,36.49,86600.0,28.0978,28.1055,28.0901,28.0978,86600.0
2014-07-08 15:55:00,36.48,36.51,36.47,36.49,118800.0,28.0901,28.1132,28.0824,28.0978,118800.0
2014-07-09 09:30:00,36.45,36.59,36.43,36.56,26200.0,28.067,28.1748,28.0516,28.1517,26200.0
2014-07-09 09:35:00,36.59,36.65,36.55,36.65,17600.0,28.1748,28.221,28.144,28.221,17600.0
2014-07-09 09:40:00,36.65,36.72,36.63,36.63,9400.0,28.221,28.2749,28.2056,28.2056,9400.0
2014-07-09 09:45:00,36.63,36.63,36.54,36.55,17200.0,28.2056,28.2056,28.1363,28.144,17200.0
2014-07-09 09:50:00,36.53,36.53,36.42,36.42,15000.0,28.1286,28.1286,28.0439,28.0439,15000.0
2014-07-09 09:55:00,36.42,36.46,36.39,36.44,22000.0,28.0439,28.0747,28.0208,28.0593,22000.0
2014-07-09 10:00:00,36.45,36.53,36.44,36.51,11800.0,28.067,28.1286,28.0593,28.1132,11800.0
2014-07-09 10:05:00,36.49,36.56,36.49,36.54,14600.0,28.0978,28.1517,28.0978,28.1363,14600.0
2014-07-09 10:10:00,36.54,36.55,36.45,36.45,6400.0,28.1363,28.144,28.067,28.067,6400.0
2014-07-09 10:15:00,36.45,36.47,36.38,36.38,9800.0,28.067,28.0824,28.0131,28.0131,9800.0
2014-07-09 10:20:00,36.4,36.49,36.4,36.49,7200.0,28.0285,28.0978,28.0285,28.0978,7200.0
2014-07-09 10:25:00,36.51,36.54,36.5,36.53,8200.0,28.1132,28.1363,28.1055,28.1286,8200.0
2014-07-09 10:30:00,36.49,36.51,36.45,36.5,3800.0,28.0978,28.1132,28.067,28.1055,3800.0
2014-07-09 10:35:00,36.49,36.52,36.44,36.46,12800.0,28.0978,28.1209,28.0593,28.0747,12800.0
2014-07-09 10:40:00,36.46,36.49,36.4,36.49,18200.0,28.0747,28.0978,28.0285,28.0978,18200.0
2014-07-09 10:45:00,36.49,36.49,36.39,36.4,8200.0,28.0978,28.0978,28.0208,28.0285,8200.0
2014-07-09 10:50:00,36.41,36.45,36.41,36.43,16600.0,28.0362,28.067,28.0362,28.0516,16600.0
2014-07-09 10:55:00,36.41,36.41,36.38,36.38,8200.0,28.0362,28.0362,28.0131,28.0131,8200.0
2014-07-09 11:00:00,36.38,36.41,36.38,36.38,9000.0,28.0131,28.0362,28.0131,28.0131,9000.0
2014-07-09 11:05:00,36.38,36.38,36.32,36.33,23800.0,28.0131,28.0131,27.9669,27.9746,23800.0
2014-07-09 11:10:00,36.33,36.33,36.27,36.31,17200.0,27.9746,27.9746,27.9284,27.9592,17200.0
2014-07-09 11:15:00,36.32,36.34,36.3,36.32,13000.0,27.9669,27.9823,27.9515,27.9669,13000.0
2014-07-09 11:20:00,36.32,36.34,36.3,36.34,39600.0,27.9669,27.9823,27.9515,27.9823,39600.0
2014-07-09 11:25:00,36.34,36.38,36.32,36.32,42000.0,27.9823,28.0131,27.9669,27.9669,42000.0
2014-07-09 11:30:00,36.32,36.33,36.23,36.27,33800.0,27.9669,27.9746,27.8976,27.9284,33800.0
2014-07-09 11:35:00,36.27,36.28,36.25,36.28,6800.0,27.9284,27.9361,27.913,27.9361,6800.0
2014-07-09 11:40:00,36.28,36.3,36.25,36.28,8400.0,27.9361,27.9515,27.913,27.9361,8400.0
2014-07-09 11:45:00,36.3,36.3,36.2,36.24,6200.0,27.9515,27.9515,27.8745,27.9053,6200.0
2014-07-09 11:50:00,36.23,36.24,36.22,36.22,6200.0,27.8976,27.9053,27.8899,27.8899,6200.0
2014-07-09 11:55:00,36.24,36.3,36.24,36.29,8600.0,27.9053,27.9515,27.9053,27.9438,8600.0
2014-07-09 12:00:00,36.3,36.32,36.27,36.32,10000.0,27.9515,27.9669,27.9284,27.9669,10000.0
2014-07-09 12:05:00,36.34,36.34,36.3,36.3,16800.0,27.9823,27.9823,27.9515,27.9515,16800.0
2014-07-09 12:10:00,36.3,36.3,36.27,36.28,9600.0,27.9515,27.9515,27.9284,27.9361,9600.0
2014-07-09 12:15:00,36.26,36.27,36.24,36.24,4600.0,27.9207,27.9284,27.9053,27.9053,4600.0
2014-07-09 12:20:00,36.24,36.26,36.23,36.25,10000.0,27.9053,27.9207,27.8976,27.913,10000.0
2014-07-09 12:25:00,36.26,36.27,36.23,36.24,6000.0,27.9207,27.9284,27.8976,27.9053,6000.0
2014-07-09 12:30:00,36.23,36.24,36.22,36.22,2000.0,27.8976,27.9053,27.8899,27.8899,2000.0
2014-07-09 12:35:00,36.22,36.22,36.18,36.19,8200.0,27.8899,27.8899,27.8591,27.8668,8200.0
2014-07-09 12:40:00,36.19,36.27,36.19,36.25,64000.0,27.8668,27.9284,27.8668,27.913,64000.0
2014-07-09 12:45:00,36.26,36.26,36.24,36.26,10400.0,27.9207,27.9207,27.9053,27.9207,10400.0
2014-07-09 12:50:00,36.26,36.27,36.24,36.24,2800.0,27.9207,27.9284,27.9053,27.9053,2800.0
2014-07-09 12:55:00,36.25,36.27,36.24,36.25,8200.0,27.913,27.9284,27.9053,27.913,8200.0
2014-07-09 13:00:00,36.25,36.26,36.23,36.24,14600.0,27.913,27.9207,27.8976,27.9053,14600.0
2014-07-09 13:05:00,36.24,36.26,36.24,36.25,8200.0,27.9053,27.9207,27.9053,27.913,8200.0
2014-07-09 13:10:00,36.26,36.26,36.24,36.26,5200.0,27.9207,27.9207,27.9053,27.9207,5200.0
2014-07-09 13:15:00,36.26,36.28,36.26,36.26,13200.0,27.9207,27.9361,27.9207,27.9207,13200.0
2014-07-09 13:20:00,36.26,36.26,36.23,36.24,8200.0,27.9207,27.9207,27.8976,27.9053,8200.0
2014-07-09 13:25:00,36.24,36.25,36.23,36.25,17600.0,27.9053,27.913,27.8976,27.913,17600.0
2014-07-09 13:30:00,36.26,36.27,36.25,36.26,9200.0,27.9207,27.9284,27.913,27.9207,9200.0
2014-07-09 13:35:00,36.26,36.27,36.25,36.25,12000.0,27.9207,27.9284,27.913,27.913,12000.0
2014-07-09 13:40:00,36.24,36.24,36.24,36.24,1400.0,27.9053,27.9053,27.9053,27.9053,1400.0
2014-07-09 13:45:00,36.24,36.26,36.24,36.26,38000.0,27.9053,27.9207,27.9053,27.9207,38000.0
2014-07-09 13:50:00,36.27,36.27,36.24,36.26,9400.0,27.9284,27.9284,27.9053,27.9207,9400.0
2014-07-09 13:55:00,36.26,36.27,36.25,36.25,27000.0,27.9207,27.9284,27.913,27.913,27000.0
2014-07-09 14:00:00,36.24,36.27,36.23,36.26,33000.0,27.9053,27.9284,27.8976,27.9207,33000.0
2014-07-09 14:05:00,36.26,36.26,36.23,36.26,17800.0,27.9207,27.9207,27.8976,27.9207,17800.0
2014-07-09 14:10:00,36.26,36.27,36.24,36.24,42400.0,27.9207,27.9284,27.9053,27.9053,42400.0
2014-07-09 14:15:00,36.24,36.35,36.24,36.33,27000.0,27.9053,27.99,27.9053,27.9746,27000.0
2014-07-09 14:20:00,36.34,36.34,36.27,36.27,17000.0,27.9823,27.9823,27.9284,27.9284,17000.0
2014-07-09 14:25:00,36.28,36.3,36.25,36.25,16800.0,27.9361,27.9515,27.913,27.913,16800.0
2014-07-09 14:30:00,36.25,36.27,36.23,36.26,39400.0,27.913,27.9284,27.8976,27.9207,39400.0
2014-07-09 14:35:00,36.27,36.27,36.25,36.26,7000.0,27.9284,27.9284,27.913,27.9207,7000.0
2014-07-09 14:40:00,36.25,36.27,36.22,36.24,46800.0,27.913,27.9284,27.8899,27.9053,46800.0
2014-07-09 14:45:00,36.24,36.27,36.23,36.24,91400.0,27.9053,27.9284,27.8976,27.9053,91400.0
2014-07-09 14:50:00,36.24,36.25,36.22,36.24,13200.0,27.9053,27.913,27.8899,27.9053,13200.0
2014-07-09 14:55:00,36.24,36.26,36.24,36.24,18600.0,27.9053,27.9207,27.9053,27.9053,18600.0
2014-07-09 15:00:00,36.24,36.24,36.19,36.19,31000.0,27.9053,27.9053,27.8668,27.8668,31000.0
2014-07-09 15:05:00,36.2,36.2,36.19,36.19,7800.0,27.8745,27.8745,27.8668,27.8668,7800.0
2014-07-09 15:10:00,36.2,36.24,36.19,36.22,24000.0,27.8745,27.9053,27.8668,27.8899,24000.0
2014-07-09 15:15:00,36.22,36.22,36.18,36.22,32400.0,27.8899,27.8899,27.8591,27.8899,32400.0
2014-07-09 15:20:00,36.22,36.22,36.19,36.2,25000.0,27.8899,27.8899,27.8668,27.8745,25000.0
2014-07-09 15:25:00,36.2,36.22,36.2,36.2,19800.0,27.8745,27.8899,27.8745,27.8745,19800.0
2014-07-09 15:30:00,36.2,36.23,36.19,36.23,19200.0,27.8745,27.8976,27.8668,27.8976,19200.0
2014-07-09 15:35:00,36.22,36.26,36.2,36.25,33800.0,27.8899,27.9207,27.8745,27.913,33800.0
2014-07-09 15:40:00,36.24,36.27,36.23,36.25,179600.0,27.9053,27.9284,27.8976,27.913,179600.0
2014-07-09 15:45:00,36.25,36.25,36.24,36.24,47400.0,27.913,27.913,27.9053,27.9053,47400.0
2014-07-09 15:50:00,36.24,36.26,36.23,36.25,154800.0,27.9053,27.9207,27.8976,27.913,154800.0
2014-07-09 15:55:00,36.24,36.26,36.23,36.25,87600.0,27.9053,27.9207,27.8976,27.913,87600.0
2014-07-10 09:30:00,35.77,36.0,35.75,35.86,80400.0,27.5434,27.7205,27.528,27.6127,80400.0
2014-07-10 09:35:00,35.77,35.82,35.62,35.76,84000.0,27.5434,27.5819,27.4279,27.5357,84000.0
2014-07-10 09:40:00,35.76,35.91,35.67,35.88,183200.0,27.5357,27.6512,27.4664,27.6281,183200.0
2014-07-10 09:45:00,35.86,35.89,35.66,35.74,201600.0,27.6127,27.6358,27.4587,27.5203,201600.0
2014-07-10 09:50:00,35.74,35.83,35.71,35.76,110000.0,27.5203,27.5896,27.4972,27.5357,110000.0
2014-07-10 09:55:00,35.76,35.8,35.72,35.73,33400.0,27.5357,27.5665,27.5049,27.5126,33400.0
2014-07-10 10:00:00,35.73,35.82,35.72,35.77,28800.0,27.5126,27.5819,27.5049,27.5434,28800.0
2014-07-10 10:05:00,35.75,35.79,35.73,35.75,54600.0,27.528,27.5588,27.5126,27.528,54600.0
2014-07-10 10:10:00,35.74,35.81,35.73,35.77,73400.0,27.5203,27.5742,27.5126,27.5434,73400.0
2014-07-10 10:15:00,35.77,35.8,35.76,35.8,27600.0,27.5434,27.5665,27.5357,27.5665,27600.0
2014-07-10 10:20:00,35.8,35.85,35.8,35.82,11600.0,27.5665,27.605,27.5665,27.5819,11600.0
2014-07-10 10:25:00,35.82,35.84,35.78,35.81,82200.0,27.5819,27.5973,27.5511,27.5742,82200.0
2014-07-10 10:30:00,35.8,35.83,35.79,35.79,34000.0,27.5665,27.5896,27.5588,27.5588,34000.0
2014-07-10 10:35:00,35.8,35.82,35.78,35.79,18400.0,27.5665,27.5819,27.5511,27.5588,18400.0
2014-07-10 10:40:00,35.8,35.81,35.79,35.8,34400.0,27.5665,27.5742,27.5588,27.5665,34400.0
2014-07-10 10:45:00,35.8,35.82,35.79,35.8,15800.0,27.5665,27.5819,27.5588,27.5665,15800.0
2014-07-10 10:50:00,35.81,35.81,35.79,35.79,40600.0,27.5742,27.5742,27.5588,27.5588,40600.0
2014-07-10 10:55:00,35.8,35.83,35.79,35.82,41800.0,27.5665,27.5896,27.5588,27.5819,41800.0
2014-07-10 11:00:00,35.83,35.88,35.82,35.84,25800.0,27.5896,27.6281,27.5819,27.5973,25800.0
2014-07-10 11:05:00,35.83,35.84,35.81,35.82,11000.0,27.5896,27.5973,27.5742,27.5819,11000.0
2014-07-10 11:10:00,35.83,35.83,35.79,35.8,18800.0,27.5896,27.5896,27.5588,27.5665,18800.0
2014-07-10 11:15:00,35.8,35.82,35.79,35.82,39800.0,27.5665,27.5819,27.5588,27.5819,39800.0
2014-07-10 11:20:00,35.82,35.84,35.8,35.82,11600.0,27.5819,27.5973,27.5665,27.5819,11600.0
2014-07-10 11:25:00,35.81,35.81,35.79,35.79,30400.0,27.5742,27.5742,27.5588,27.5588,30400.0
2014-07-10 11:30:00,35.79,35.81,35.79,35.8,53200.0,27.5588,27.5742,27.5588,27.5665,53200.0
2014-07-10 11:35:00,35.8,35.81,35.79,35.8,70200.0,27.5665,27.5742,27.5588,27.5665,70200.0
2014-07-10 11:40:00,35.8,35.8,35.79,35.8,49000.0,27.5665,27.5665,27.5588,27.5665,49000.0
2014-07-10 11:45:00,35.8,35.82,35.8,35.8,21600.0,27.5665,27.5819,27.5665,27.5665,21600.0
2014-07-10 11:50:00,35.81,35.81,35.79,35.79,12400.0,27.5742,27.5742,27.5588,27.5588,12400.0
2014-07-10 11:55:00,35.8,35.81,35.79,35.8,27600.0,27.5665,27.5742,27.5588,27.5665,27600.0
2014-07-10 12:00:00,35.8,35.8,35.79,35.8,14400.0,27.5665,27.5665,27.5588,27.5665,14400.0
2014-07-10 12:05:00,35.8,35.81,35.79,35.81,47600.0,27.5665,27.5742,27.5588,27.5742,47600.0
2014-07-10 12:10:00,35.82,35.82,35.8,35.8,20200.0,27.5819,27.5819,27.5665,27.5665,20200.0
2014-07-10 12:15:00,35.8,35.83,35.8,35.8,17400.0,27.5665,27.5896,27.5665,27.5665,17400.0
2014-07-10 12:20:00,35.81,35.82,35.8,35.82,8400.0,27.5742,27.5819,27.5665,27.5819,8400.0
2014-07-10 12:25:00,35.84,35.84,35.79,35.8,16600.0,27.5973,27.5973,27.5588,27.5665,16600.0
2014-07-10 12:30:00,35.81,35.82,35.79,35.8,22800.0,27.5742,27.5819,27.5588,27.5665,22800.0
2014-07-10 12:35:00,35.8,35.8,35.79,35.8,30000.0,27.5665,27.5665,27.5588,27.5665,30000.0
2014-07-10 12:40:00,35.79,35.81,35.79,35.8,10200.0,27.5588,27.5742,27.5588,27.5665,10200.0
2014-07-10 12:45:00,35.8,35.81,35.79,35.8,29600.0,27.5665,27.5742,27.5588,27.5665,29600.0
2014-07-10 12:50:00,35.8,35.8,35.79,35.8,40400.0,27.5665,27.5665,27.5588,27.5665,40400.0
2014-07-10 12:55:00,35.8,35.81,35.79,35.81,22200.0,27.5665,27.5742,27.5588,27.5742,22200.0
2014-07-10 13:00:00,35.81,35.81,35.8,35.8,12000.0,27.5742,27.5742,27.5665,27.5665,12000.0
2014-07-10 13:05:00,35.8,35.82,35.8,35.8,13400.0,27.5665,27.5819,27.5665,27.5665,13400.0
2014-07-10 13:10:00,35.8,35.81,35.79,35.8,12000.0,27.5665,27.5742,27.5588,27.5665,12000.0
2014-07-10 13:15:00,35.8,35.8,35.79,35.8,12800.0,27.5665,27.5665,27.5588,27.5665,12800.0
2014-07-10 13:20:00,35.8,35.81,35.79,35.8,72600.0,27.5665,27.5742,27.5588,27.5665,72600.0
2014-07-10 13:25:00,35.81,35.82,35.79,35.8,49000.0,27.5742,27.5819,27.5588,27.5665,49000.0
2014-07-10 13:30:00,35.8,35.8,35.79,35.8,149000.0,27.5665,27.5665,27.5588,27.5665,149000.0
2014-07-10 13:35:00,35.8,35.8,35.79,35.8,26400.0,27.5665,27.5665,27.5588,27.5665,26400.0
2014-07-10 13:40:00,35.8,35.8,35.79,35.8,50400.0,27.5665,27.5665,27.5588,27.5665,50400.0
2014-07-10 13:45:00,35.79,35.81,35.79,35.79,116800.0,27.5588,27.5742,27.5588,27.5588,116800.0
2014-07-10 13:50:00,35.8,35.8,35.79,35.79,74200.0,27.5665,27.5665,27.5588,27.5588,74200.0
2014-07-10 13:55:00,35.8,35.81,35.79,35.79,124600.0,27.5665,27.5742,27.5588,27.5588,124600.0
2014-07-10 14:00:00,35.79,35.8,35.79,35.79,109800.0,27.5588,27.5665,27.5588,27.5588,109800.0
2014-07-10 14:05:00,35.79,35.8,35.79,35.79,153600.0,27.5588,27.5665,27.5588,27.5588,153600.0
2014-07-10 14:10:00,35.79,35.8,35.79,35.8,29000.0,27.5588,27.5665,27.5588,27.5665,29000.0
2014-07-10 14:15:00,35.8,35.8,35.79,35.79,99400.0,27.5665,27.5665,27.5588,27.5588,99400.0
2014-07-10 14:20:00,35.79,35.8,35.79,35.79,179800.0,27.5588,27.5665,27.5588,27.5588,179800.0
2014-07-10 14:25:00,35.8,35.81,35.73,35.73,262800.0,27.5665,27.5742,27.5126,27.5126,262800.0
2014-07-10 14:30:00,35.74,35.75,35.63,35.66,126200.0,27.5203,27.528,27.4356,27.4587,126200.0
2014-07-10 14:35:00,35.65,35.68,35.64,35.64,28000.0,27.451,27.4741,27.4433,27.4433,28000.0
2014-07-10 14:40:00,35.64,35.64,35.49,35.51,50400.0,27.4433,27.4433,27.3278,27.3432,50400.0
2014-07-10 14:45:00,35.51,35.6,35.51,35.58,38200.0,27.3432,27.4125,27.3432,27.3971,38200.0
2014-07-10 14:50:00,35.59,35.63,35.59,35.63,14200.0,27.4048,27.4356,27.4048,27.4356,14200.0
2014-07-10 14:55:00,35.63,35.63,35.52,35.52,34200.0,27.4356,27.4356,27.3509,27.3509,34200.0
2014-07-10 15:00:00,35.52,35.54,35.49,35.49,36400.0,27.3509,27.3663,27.3278,27.3278,36400.0
2014-07-10 15:05:00,35.49,35.55,35.49,35.55,36400.0,27.3278,27.374,27.3278,27.374,36400.0
2014-07-10 15:10:00,35.55,35.57,35.52,35.53,24000.0,27.374,27.3894,27.3509,27.3586,24000.0
2014-07-10 15:15:00,35.52,35.61,35.49,35.6,88000.0,27.3509,27.4202,27.3278,27.4125,88000.0
2014-07-10 15:20:00,35.6,35.6,35.56,35.58,44400.0,27.4125,27.4125,27.3817,27.3971,44400.0
2014-07-10 15:25:00,35.58,35.58,35.54,35.58,121200.0,27.3971,27.3971,27.3663,27.3971,121200.0
2014-07-10 15:30:00,35.58,35.6,35.56,35.6,48800.0,27.3971,27.4125,27.3817,27.4125,48800.0
2014-07-10 15:35:00,35.6,35.64,35.6,35.64,28000.0,27.4125,27.4433,27.4125,27.4433,28000.0
2014-07-10 15:40:00,35.64,35.67,35.63,35.66,38200.0,27.4433,27.4664,27.4356,27.4587,38200.0
2014-07-10 15:45:00,35.66,35.66,35.63,35.63,44200.0,27.4587,27.4587,27.4356,27.4356,44200.0
2014-07-10 15:50:00,35.63,35.63,35.59,35.62,54200.0,27.4356,27.4356,27.4048,27.4279,54200.0
2014-07-10 15:55:00,35.62,35.63,35.57,35.58,72600.0,27.4279,27.4356,27.3894,27.3971,72600.0
2014-07-11 09:30:00,35.46,35.57,35.33,35.45,29200.0,27.3047,27.3894,27.2046,27.297,29200.0
2014-07-11 09:35:00,35.45,35.46,35.36,35.45,20000.0,27.297,27.3047,27.2277,27.297,20000.0
2014-07-11 09:40:00,35.41,35.52,35.41,35.5,13200.0,27.2662,27.3509,27.2662,27.3355,13200.0
2014-07-11 09:45:00,35.52,35.55,35.47,35.49,15800.0,27.3509,27.374,27.3124,27.3278,15800.0
2014-07-11 09:50:00,35.54,35.57,35.5,35.5,23000.0,27.3663,27.3894,27.3355,27.3355,23000.0
2014-07-11 09:55:00,35.52,35.56,35.49,35.49,21200.0,27.3509,27.3817,27.3278,27.3278,21200.0
2014-07-11 10:00:00,35.49,35.53,35.47,35.49,42600.0,27.3278,27.3586,27.3124,27.3278,42600.0
2014-07-11 10:05:00,35.5,35.53,35.49,35.52,19800.0,27.3355,27.3586,27.3278,27.3509,19800.0
2014-07-11 10:10:00,35.55,35.63,35.55,35.62,15400.0,27.374,27.4356,27.374,27.4279,15400.0
2014-07-11 10:15:00,35.63,35.66,35.6,35.6,5400.0,27.4356,27.4587,27.4125,27.4125,5400.0
2014-07-11 10:20:00,35.65,35.68,35.6,35.64,19200.0,27.451,27.4741,27.4125,27.4433,19200.0
2014-07-11 10:25:00,35.64,35.68,35.63,35.65,5200.0,27.4433,27.4741,27.4356,27.451,5200.0
2014-07-11 10:30:00,35.63,35.69,35.6,35.68,28600.0,27.4356,27.4818,27.4125,27.4741,28600.0
2014-07-11 10:35:00,35.67,35.77,35.66,35.75,108600.0,27.4664,27.5434,27.4587,27.528,108600.0
2014-07-11 10:40:00,35.74,35.77,35.73,35.76,10400.0,27.5203,27.5434,27.5126,27.5357,10400.0
2014-07-11 10:45:00,35.74,35.76,35.73,35.75,28600.0,27.5203,27.5357,27.5126,27.528,28600.0
2014-07-11 10:50:00,35.76,35.77,35.74,35.75,31400.0,27.5357,27.5434,27.5203,27.528,31400.0
2014-07-11 10:55:00,35.74,35.76,35.73,35.74,92600.0,27.5203,27.5357,27.5126,27.5203,92600.0
2014-07-11 11:00:00,35.75,35.77,35.74,35.76,12400.0,27.528,27.5434,27.5203,27.5357,12400.0
2014-07-11 11:05:00,35.76,35.81,35.74,35.81,9600.0,27.5357,27.5742,27.5203,27.5742,9600.0
2014-07-11 11:10:00,35.77,35.78,35.75,35.77,11400.0,27.5434,27.5511,27.528,27.5434,11400.0
2014-07-11 11:15:00,35.77,35.78,35.75,35.77,24600.0,27.5434,27.5511,27.528,27.5434,24600.0
2014-07-11 11:20:00,35.76,35.77,35.76,35.77,11000.0,27.5357,27.5434,27.5357,27.5434,11000.0
2014-07-11 11:25:00,35.77,35.8,35.76,35.77,8400.0,27.5434,27.5665,27.5357,27.5434,8400.0
2014-07-11 11:30:00,35.79,35.8,35.76,35.79,4200.0,27.5588,27.5665,27.5357,27.5588,4200.0
2014-07-11 11:35:00,35.79,35.79,35.77,35.79,5400.0,27.5588,27.5588,27.5434,27.5588,5400.0
2014-07-11 11:40:00,35.81,35.81,35.77,35.78,7200.0,27.5742,27.5742,27.5434,27.5511,7200.0
2014-07-11 11:45:00,35.77,35.79,35.77,35.79,2000.0,27.5434,27.5588,27.5434,27.5588,2000.0
2014-07-11 11:50:00,35.77,35.81,35.77,35.8,6200.0,27.5434,27.5742,27.5434,27.5665,6200.0
2014-07-11 11:55:00,35.81,35.83,35.8,35.81,3200.0,27.5742,27.5896,27.5665,27.5742,3200.0
2014-07-11 12:00:00,35.81,35.83,35.81,35.83,9800.0,27.5742,27.5896,27.5742,27.5896,9800.0
2014-07-11 12:05:00,35.84,35.85,35.81,35.84,15000.0,27.5973,27.605,27.5742,27.5973,15000.0
2014-07-11 12:10:00,35.84,35.87,35.83,35.87,9600.0,27.5973,27.6204,27.5896,27.6204,9600.0
2014-07-11 12:15:00,35.88,35.88,35.86,35.88,5800.0,27.6281,27.6281,27.6127,27.6281,5800.0
2014-07-11 12:20:00,35.88,35.88,35.84,35.85,9000.0,27.6281,27.6281,27.5973,27.605,9000.0
2014-07-11 12:25:00,35.84,35.88,35.83,35.88,6600.0,27.5973,27.6281,27.5896,27.6281,6600.0
2014-07-11 12:30:00,35.88,35.88,35.83,35.83,4400.0,27.6281,27.6281,27.5896,27.5896,4400.0
2014-07-11 12:35:00,35.83,35.88,35.83,35.86,16400.0,27.5896,27.6281,27.5896,27.6127,16400.0
2014-07-11 12:40:00,35.87,35.92,35.87,35.88,15800.0,27.6204,27.6589,27.6204,27.6281,15800.0
2014-07-11 12:45:00,35.89,35.9,35.87,35.88,5800.0,27.6358,27.6435,27.6204,27.6281,5800.0
2014-07-11 12:50:00,35.88,35.92,35.88,35.92,6400.0,27.6281,27.6589,27.6281,27.6589,6400.0
2014-07-11 12:55:00,35.92,35.93,35.88,35.88,4200.0,27.6589,27.6666,27.6281,27.6281,4200.0
2014-07-11 13:00:00,35.88,35.91,35.88,35.91,3200.0,27.6281,27.6512,27.6281,27.6512,3200.0
2014-07-11 13:05:00,35.91,35.93,35.91,35.92,2600.0,27.6512,27.6666,27.6512,27.6589,2600.0
2014-07-11 13:10:00,35.92,35.92,35.88,35.88,2600.0,27.6589,27.6589,27.6281,27.6281,2600.0
2014-07-11 13:15:00,35.88,35.91,35.87,35.88,9800.0,27.6281,27.6512,27.6204,27.6281,9800.0
2014-07-11 13:20:00,35.88,35.88,35.87,35.88,5800.0,27.6281,27.6281,27.6204,27.6281,5800.0
2014-07-11 13:25:00,35.88,35.88,35.87,35.87,5000.0,27.6281,27.6281,27.6204,27.6204,5000.0
2014-07-11 13:30:00,35.88,35.88,35.86,35.88,9400.0,27.6281,27.6281,27.6127,27.6281,9400.0
2014-07-11 13:35:00,35.89,35.89,35.87,35.88,4200.0,27.6358,27.6358,27.6204,27.6281,4200.0
2014-07-11 13:40:00,35.88,35.89,35.87,35.88,6400.0,27.6281,27.6358,27.6204,27.6281,6400.0
2014-07-11 13:45:00,35.87,35.89,35.87,35.88,8200.0,27.6204,27.6358,27.6204,27.6281,8200.0
2014-07-11 13:50:00,35.88,35.91,35.88,35.89,5800.0,27.6281,27.6512,27.6281,27.6358,5800.0
2014-07-11 13:55:00,35.88,35.9,35.88,35.88,2200.0,27.6281,27.6435,27.6281,27.6281,2200.0
2014-07-11 14:00:00,35.88,35.9,35.88,35.9,8000.0,27.6281,27.6435,27.6281,27.6435,8000.0
2014-07-11 14:05:00,35.9,35.94,35.9,35.94,6800.0,27.6435,27.6743,27.6435,27.6743,6800.0
2014-07-11 14:10:00,35.94,35.95,35.94,35.94,6200.0,27.6743,27.682,27.6743,27.6743,6200.0
2014-07-11 14:15:00,35.93,35.93,35.92,35.93,4200.0,27.6666,27.6666,27.6589,27.6666,4200.0
2014-07-11 14:20:00,35.93,35.97,35.93,35.97,4400.0,27.6666,27.6974,27.6666,27.6974,4400.0
2014-07-11 14:25:00,35.97,35.97,35.96,35.96,3400.0,27.6974,27.6974,27.6897,27.6897,3400.0
2014-07-11 14:30:00,35.96,35.99,35.95,35.98,14800.0,27.6897,27.7128,27.682,27.7051,14800.0
2014-07-11 14:35:00,35.98,35.98,35.96,35.97,3800.0,27.7051,27.7051,27.6897,27.6974,3800.0
2014-07-11 14:40:00,35.97,35.97,35.96,35.96,4400.0,27.6974,27.6974,27.6897,27.6897,4400.0
2014-07-11 14:45:00,35.96,35.96,35.95,35.95,6400.0,27.6897,27.6897,27.682,27.682,6400.0
2014-07-11 14:50:00,35.94,35.94,35.93,35.93,5000.0,27.6743,27.6743,27.6666,27.6666,5000.0
2014-07-11 14:55:00,35.92,35.93,35.92,35.93,4600.0,27.6589,27.6666,27.6589,27.6666,4600.0
2014-07-11 15:00:00,35.93,35.94,35.9,35.9,8000.0,27.6666,27.6743,27.6435,27.6435,8000.0
2014-07-11 15:05:00,35.9,35.94,35.9,35.93,7400.0,27.6435,27.6743,27.6435,27.6666,7400.0
2014-07-11 15:10:00,35.94,35.94,35.9,35.9,7800.0,27.6743,27.6743,27.6435,27.6435,7800.0
2014-07-11 15:15:00,35.9,35.92,35.88,35.88,10800.0,27.6435,27.6589,27.6281,27.6281,10800.0
2014-07-11 15:20:00,35.89,35.92,35.88,35.92,6800.0,27.6358,27.6589,27.6281,27.6589,6800.0
2014-07-11 15:25:00,35.92,35.93,35.91,35.92,8800.0,27.6589,27.6666,27.6512,27.6589,8800.0
2014-07-11 15:30:00,35.92,35.93,35.91,35.91,12600.0,27.6589,27.6666,27.6512,27.6512,12600.0
2014-07-11 15:35:00,35.92,35.93,35.91,35.92,7400.0,27.6589,27.6666,27.6512,27.6589,7400.0
2014-07-11 15:40:00,35.92,35.92,35.88,35.88,18600.0,27.6589,27.6589,27.6281,27.6281,18600.0
2014-07-11 15:45:00,35.88,35.88,35.87,35.87,22000.0,27.6281,27.6281,27.6204,27.6204,22000.0
2014-07-11 15:50:00,35.87,35.88,35.87,35.87,25200.0,27.6204,27.6281,27.6204,27.6204,25200.0
2014-07-11 15:55:00,35.88,35.89,35.86,35.89,47000.0,27.6281,27.6358,27.6127,27.6358,47000.0
2014-07-14 09:30:00,36.07,36.1,35.95,35.98,12800.0,27.7744,27.7975,27.682,27.7051,12800.0
2014-07-14 09:35:00,35.97,35.97,35.8,35.85,13400.0,27.6974,27.6974,27.5665,27.605,13400.0
2014-07-14 09:40:00,35.84,35.85,35.73,35.74,11400.0,27.5973,27.605,27.5126,27.5203,11400.0
2014-07-14 09:45:00,35.75,35.83,35.75,35.79,11400.0,27.528,27.5896,27.528,27.5588,11400.0
2014-07-14 09:50:00,35.8,35.88,35.77,35.82,31200.0,27.5665,27.6281,27.5434,27.5819,31200.0
2014-07-14 09:55:00,35.84,35.91,35.82,35.91,33600.0,27.5973,27.6512,27.5819,27.6512,33600.0
2014-07-14 10:00:00,35.93,35.94,35.88,35.91,20200.0,27.6666,27.6743,27.6281,27.6512,20200.0
2014-07-14 10:05:00,35.91,35.93,35.84,35.84,22200.0,27.6512,27.6666,27.5973,27.5973,22200.0
2014-07-14 10:10:00,35.85,35.91,35.85,35.88,33600.0,27.605,27.6512,27.605,27.6281,33600.0
2014-07-14 10:15:00,35.88,35.89,35.85,35.87,42000.0,27.6281,27.6358,27.605,27.6204,42000.0
2014-07-14 10:20:00,35.88,35.88,35.85,35.86,28000.0,27.6281,27.6281,27.605,27.6127,28000.0
2014-07-14 10:25:00,35.87,35.89,35.85,35.86,45200.0,27.6204,27.6358,27.605,27.6127,45200.0
2014-07-14 10:30:00,35.85,35.88,35.85,35.86,51200.0,27.605,27.6281,27.605,27.6127,51200.0
2014-07-14 10:35:00,35.85,35.86,35.84,35.85,44800.0,27.605,27.6127,27.5973,27.605,44800.0
2014-07-14 10:40:00,35.84,35.87,35.84,35.85,92400.0,27.5973,27.6204,27.5973,27.605,92400.0
2014-07-14 10:45:00,35.84,35.85,35.84,35.85,7200.0,27.5973,27.605,27.5973,27.605,7200.0
2014-07-14 10:50:00,35.84,35.86,35.84,35.84,12800.0,27.5973,27.6127,27.5973,27.5973,12800.0
2014-07-14 10:55:00,35.85,35.85,35.84,35.84,15800.0,27.605,27.605,27.5973,27.5973,15800.0
2014-07-14 11:00:00,35.85,35.85,35.85,35.85,35800.0,27.605,27.605,27.605,27.605,35800.0
2014-07-14 11:05:00,35.85,35.86,35.85,35.85,25600.0,27.605,27.6127,27.605,27.605,25600.0
2014-07-14 11:10:00,35.86,35.86,35.8,35.82,27400.0,27.6127,27.6127,27.5665,27.5819,27400.0
2014-07-14 11:15:00,35.81,35.81,35.76,35.76,6800.0,27.5742,27.5742,27.5357,27.5357,6800.0
2014-07-14 11:20:00,35.76,35.77,35.74,35.77,6200.0,27.5357,27.5434,27.5203,27.5434,6200.0
2014-07-14 11:25:00,35.76,35.78,35.74,35.74,9000.0,27.5357,27.5511,27.5203,27.5203,9000.0
2014-07-14 11:30:00,35.74,35.77,35.73,35.74,10600.0,27.5203,27.5434,27.5126,27.5203,10600.0
2014-07-14 11:35:00,35.74,35.74,35.69,35.69,3800.0,27.5203,27.5203,27.4818,27.4818,3800.0
2014-07-14 11:40:00,35.69,35.7,35.66,35.67,8000.0,27.4818,27.4895,27.4587,27.4664,8000.0
2014-07-14 11:45:00,35.68,35.7,35.67,35.68,3600.0,27.4741,27.4895,27.4664,27.4741,3600.0
2014-07-14 11:50:00,35.68,35.68,35.66,35.66,2200.0,27.4741,27.4741,27.4587,27.4587,2200.0
2014-07-14 11:55:00,35.66,35.66,35.62,35.63,5000.0,27.4587,27.4587,27.4279,27.4356,5000.0
2014-07-14 12:00:00,35.61,35.66,35.58,35.63,53000.0,27.4202,27.4587,27.3971,27.4356,53000.0
2014-07-14 12:05:00,35.62,35.64,35.62,35.64,5000.0,27.4279,27.4433,27.4279,27.4433,5000.0
2014-07-14 12:10:00,35.65,35.65,35.62,35.63,7400.0,27.451,27.451,27.4279,27.4356,7400.0
2014-07-14 12:15:00,35.63,35.64,35.62,35.62,5800.0,27.4356,27.4433,27.4279,27.4279,5800.0
2014-07-14 12:20:00,35.62,35.63,35.62,35.62,13600.0,27.4279,27.4356,27.4279,27.4279,13600.0
2014-07-14 12:25:00,35.62,35.63,35.61,35.61,5400.0,27.4279,27.4356,27.4202,27.4202,5400.0
2014-07-14 12:30:00,35.62,35.64,35.62,35.63,8200.0,27.4279,27.4433,27.4279,27.4356,8200.0
2014-07-14 12:35:00,35.63,35.63,35.62,35.62,2600.0,27.4356,27.4356,27.4279,27.4279,2600.0
2014-07-14 12:40:00,35.62,35.63,35.62,35.63,10800.0,27.4279,27.4356,27.4279,27.4356,10800.0
2014-07-14 12:45:00,35.63,35.63,35.62,35.62,4800.0,27.4356,27.4356,27.4279,27.4279,4800.0
2014-07-14 12:50:00,35.63,35.63,35.49,35.51,59800.0,27.4356,27.4356,27.3278,27.3432,59800.0
2014-07-14 12:55:00,35.52,35.55,35.52,35.53,10000.0,27.3509,27.374,27.3509,27.3586,10000.0
2014-07-14 13:00:00,35.53,35.54,35.53,35.54,4600.0,27.3586,27.3663,27.3586,27.3663,4600.0
2014-07-14 13:05:00,35.52,35.54,35.52,35.52,10000.0,27.3509,27.3663,27.3509,27.3509,10000.0
2014-07-14 13:10:00,35.53,35.53,35.49,35.49,8400.0,27.3586,27.3586,27.3278,27.3278,8400.0
2014-07-14 13:15:00,35.51,35.52,35.48,35.49,16200.0,27.3432,27.3509,27.3201,27.3278,16200.0
2014-07-14 13:20:00,35.49,35.5,35.45,35.48,15600.0,27.3278,27.3355,27.297,27.3201,15600.0
2014-07-14 13:25:00,35.49,35.49,35.46,35.46,7000.0,27.3278,27.3278,27.3047,27.3047,7000.0
2014-07-14 13:30:00,35.46,35.47,35.44,35.45,9400.0,27.3047,27.3124,27.2893,27.297,9400.0
2014-07-14 13:35:00,35.46,35.46,35.43,35.45,8800.0,27.3047,27.3047,27.2816,27.297,8800.0
2014-07-14 13:40:00,35.46,35.46,35.45,35.46,4600.0,27.3047,27.3047,27.297,27.3047,4600.0
2014-07-14 13:45:00,35.46,35.46,35.44,35.44,13000.0,27.3047,27.3047,27.2893,27.2893,13000.0
2014-07-14 13:50:00,35.44,35.47,35.43,35.46,32000.0,27.2893,27.3124,27.2816,27.3047,32000.0
2014-07-14 13:55:00,35.47,35.47,35.45,35.46,6800.0,27.3124,27.3124,27.297,27.3047,6800.0
2014-07-14 14:00:00,35.45,35.47,35.45,35.45,9600.0,27.297,27.3124,27.297,27.297,9600.0
2014-07-14 14:05:00,35.45,35.48,35.45,35.48,12200.0,27.297,27.3201,27.297,27.3201,12200.0
2014-07-14 14:10:00,35.48,35.48,35.46,35.46,7800.0,27.3201,27.3201,27.3047,27.3047,7800.0
2014-07-14 14:15:00,35.46,35.47,35.45,35.47,8400.0,27.3047,27.3124,27.297,27.3124,8400.0
2014-07-14 14:20:00,35.47,35.49,35.47,35.49,6000.0,27.3124,27.3278,27.3124,27.3278,6000.0
2014-07-14 14:25:00,35.49,35.49,35.47,35.47,9400.0,27.3278,27.3278,27.3124,27.3124,9400.0
2014-07-14 14:30:00,35.47,35.48,35.45,35.46,10800.0,27.3124,27.3201,27.297,27.3047,10800.0
2014-07-14 14:35:00,35.45,35.46,35.44,35.46,9000.0,27.297,27.3047,27.2893,27.3047,9000.0
2014-07-14 14:40:00,35.46,35.47,35.46,35.46,8200.0,27.3047,27.3124,27.3047,27.3047,8200.0
2014-07-14 14:45:00,35.46,35.46,35.45,35.46,7000.0,27.3047,27.3047,27.297,27.3047,7000.0
2014-07-14 14:50:00,35.46,35.46,35.43,35.45,28800.0,27.3047,27.3047,27.2816,27.297,28800.0
2014-07-14 14:55:00,35.45,35.46,35.44,35.46,13600.0,27.297,27.3047,27.2893,27.3047,13600.0
2014-07-14 15:00:00,35.46,35.46,35.44,35.45,13400.0,27.3047,27.3047,27.2893,27.297,13400.0
2014-07-14 15:05:00,35.45,35.46,35.45,35.46,7800.0,27.297,27.3047,27.297,27.3047,7800.0
2014-07-14 15:10:00,35.46,35.46,35.44,35.44,17400.0,27.3047,27.3047,27.2893,27.2893,17400.0
2014-07-14 15:15:00,35.45,35.45,35.44,35.45,16400.0,27.297,27.297,27.2893,27.297,16400.0
2014-07-14 15:20:00,35.45,35.45,35.44,35.45,21400.0,27.297,27.297,27.2893,27.297,21400.0
2014-07-14 15:25:00,35.45,35.45,35.44,35.45,66200.0,27.297,27.297,27.2893,27.297,66200.0
2014-07-14 15:30:00,35.44,35.46,35.44,35.46,23400.0,27.2893,27.3047,27.2893,27.3047,23400.0
2014-07-14 15:35:00,35.46,35.49,35.46,35.49,12400.0,27.3047,27.3278,27.3047,27.3278,12400.0
2014-07-14 15:40:00,35.49,35.51,35.47,35.49,31400.0,27.3278,27.3432,27.3124,27.3278,31400.0
2014-07-14 15:45:00,35.49,35.5,35.47,35.49,57000.0,27.3278,27.3355,27.3124,27.3278,57000.0
2014-07-14 15:50:00,35.49,35.5,35.47,35.48,53600.0,27.3278,27.3355,27.3124,27.3201,53600.0
2014-07-14 15:55:00,35.48,35.49,35.46,35.49,56600.0,27.3201,27.3278,27.3047,27.3278,56600.0
2014-07-15 09:30:00,35.31,35.36,35.2,35.21,54000.0,27.1892,27.2277,27.1045,27.1122,54000.0
2014-07-15 09:35:00,35.2,35.3,35.2,35.26,15600.0,27.1045,27.1815,27.1045,27.1507,15600.0
2014-07-15 09:40:00,35.26,35.26,35.17,35.17,44000.0,27.1507,27.1507,27.0814,27.0814,44000.0
2014-07-15 09:45:00,35.2,35.22,35.12,35.18,40800.0,27.1045,27.1199,27.0429,27.0891,40800.0
2014-07-15 09:50:00,35.14,35.24,35.14,35.15,58200.0,27.0583,27.1353,27.0583,27.066,58200.0
2014-07-15 09:55:00,35.17,35.2,35.08,35.19,63800.0,27.0814,27.1045,27.0121,27.0968,63800.0
2014-07-15 10:00:00,35.14,35.21,35.1,35.16,35200.0,27.0583,27.1122,27.0275,27.0737,35200.0
2014-07-15 10:05:00,35.15,35.23,35.13,35.2,41600.0,27.066,27.1276,27.0506,27.1045,41600.0
2014-07-15 10:10:00,35.2,35.26,35.17,35.19,87200.0,27.1045,27.1507,27.0814,27.0968,87200.0
2014-07-15 10:15:00,35.2,35.25,35.16,35.24,67600.0,27.1045,27.143,27.0737,27.1353,67600.0
2014-07-15 10:20:00,35.22,35.25,35.18,35.2,97400.0,27.1199,27.143,27.0891,27.1045,97400.0
2014-07-15 10:25:00,35.21,35.24,35.15,35.23,212400.0,27.1122,27.1353,27.066,27.1276,212400.0
2014-07-15 10:30:00,35.23,35.23,35.15,35.2,40000.0,27.1276,27.1276,27.066,27.1045,40000.0
2014-07-15 10:35:00,35.2,35.23,35.16,35.22,27000.0,27.1045,27.1276,27.0737,27.1199,27000.0
2014-07-15 10:40:00,35.22,35.24,35.09,35.1,95600.0,27.1199,27.1353,27.0198,27.0275,95600.0
2014-07-15 10:45:00,35.11,35.14,35.04,35.04,40200.0,27.0352,27.0583,26.9813,26.9813,40200.0
2014-07-15 10:50:00,35.02,35.06,35.01,35.04,39200.0,26.9659,26.9967,26.9581,26.9813,39200.0
2014-07-15 10:55:00,35.07,35.09,35.02,35.03,19200.0,27.0044,27.0198,26.9659,26.9736,19200.0
2014-07-15 11:00:00,35.03,35.04,35.0,35.01,28600.0,26.9736,26.9813,26.9504,26.9581,28600.0
2014-07-15 11:05:00,35.02,35.1,35.02,35.1,24000.0,26.9659,27.0275,26.9659,27.0275,24000.0
2014-07-15 11:10:00,35.1,35.19,35.09,35.15,19800.0,27.0275,27.0968,27.0198,27.066,19800.0
2014-07-15 11:15:00,35.15,35.15,35.12,35.13,14400.0,27.066,27.066,27.0429,27.0506,14400.0
2014-07-15 11:20:00,35.12,35.13,35.09,35.09,12000.0,27.0429,27.0506,27.0198,27.0198,12000.0
2014-07-15 11:25:00,35.08,35.09,35.02,35.05,26600.0,27.0121,27.0198,26.9659,26.989,26600.0
2014-07-15 11:30:00,35.05,35.05,35.02,35.04,31000.0,26.989,26.989,26.9659,26.9813,31000.0
2014-07-15 11:35:00,35.03,35.08,35.02,35.08,11200.0,26.9736,27.0121,26.9659,27.0121,11200.0
2014-07-15 11:40:00,35.07,35.08,35.06,35.07,9400.0,27.0044,27.0121,26.9967,27.0044,9400.0
2014-07-15 11:45:00,35.08,35.09,35.01,35.03,25800.0,27.0121,27.0198,26.9581,26.9736,25800.0
2014-07-15 11:50:00,35.04,35.1,35.04,35.1,23800.0,26.9813,27.0275,26.9813,27.0275,23800.0
2014-07-15 11:55:00,35.1,35.1,35.04,35.04,11200.0,27.0275,27.0275,26.9813,26.9813,11200.0
2014-07-15 12:00:00,35.04,35.07,35.03,35.06,17400.0,26.9813,27.0044,26.9736,26.9967,17400.0
2014-07-15 12:05:00,35.06,35.1,35.06,35.09,44000.0,26.9967,27.0275,26.9967,27.0198,44000.0
2014-07-15 12:10:00,35.08,35.11,35.08,35.1,16000.0,27.0121,27.0352,27.0121,27.0275,16000.0
2014-07-15 12:15:00,35.09,35.13,35.09,35.12,17000.0,27.0198,27.0506,27.0198,27.0429,17000.0
2014-07-15 12:20:00,35.12,35.13,35.1,35.12,22800.0,27.0429,27.0506,27.0275,27.0429,22800.0
2014-07-15 12:25:00,35.13,35.18,35.12,35.14,36000.0,27.0506,27.0891,27.0429,27.0583,36000.0
2014-07-15 12:30:00,35.14,35.19,35.13,35.18,21400.0,27.0583,27.0968,27.0506,27.0891,21400.0
2014-07-15 12:35:00,35.18,35.21,35.15,35.18,60000.0,27.0891,27.1122,27.066,27.0891,60000.0
2014-07-15 12:40:00,35.17,35.17,35.13,35.15,4800.0,27.0814,27.0814,27.0506,27.066,4800.0
2014-07-15 12:45:00,35.15,35.17,35.13,35.15,23000.0,27.066,27.0814,27.0506,27.066,23000.0
2014-07-15 12:50:00,35.14,35.14,35.11,35.13,6600.0,27.0583,27.0583,27.0352,27.0506,6600.0
2014-07-15 12:55:00,35.13,35.15,35.09,35.09,16400.0,27.0506,27.066,27.0198,27.0198,16400.0
2014-07-15 13:00:00,35.09,35.12,35.08,35.09,25600.0,27.0198,27.0429,27.0121,27.0198,25600.0
2014-07-15 13:05:00,35.08,35.13,35.08,35.13,20000.0,27.0121,27.0506,27.0121,27.0506,20000.0
2014-07-15 13:10:00,35.13,35.17,35.13,35.17,8400.0,27.0506,27.0814,27.0506,27.0814,8400.0
2014-07-15 13:15:00,35.17,35.22,35.17,35.22,12400.0,27.0814,27.1199,27.0814,27.1199,12400.0
2014-07-15 13:20:00,35.21,35.21,35.16,35.17,8000.0,27.1122,27.1122,27.0737,27.0814,8000.0
2014-07-15 13:25:00,35.18,35.19,35.16,35.19,5600.0,27.0891,27.0968,27.0737,27.0968,5600.0
2014-07-15 13:30:00,35.2,35.2,35.18,35.19,11200.0,27.1045,27.1045,27.0891,27.0968,11200.0
2014-07-15 13:35:00,35.19,35.21,35.17,35.17,15200.0,27.0968,27.1122,27.0814,27.0814,15200.0
2014-07-15 13:40:00,35.17,35.17,35.15,35.17,9000.0,27.0814,27.0814,27.066,27.0814,9000.0
2014-07-15 13:45:00,35.18,35.21,35.17,35.19,10400.0,27.0891,27.1122,27.0814,27.0968,10400.0
2014-07-15 13:50:00,35.19,35.2,35.16,35.16,7400.0,27.0968,27.1045,27.0737,27.0737,7400.0
2014-07-15 13:55:00,35.14,35.16,35.12,35.15,16200.0,27.0583,27.0737,27.0429,27.066,16200.0
2014-07-15 14:00:00,35.16,35.19,35.13,35.16,9400.0,27.0737,27.0968,27.0506,27.0737,9400.0
2014-07-15 14:05:00,35.15,35.17,35.13,35.15,14200.0,27.066,27.0814,27.0506,27.066,14200.0
2014-07-15 14:10:00,35.16,35.18,35.15,35.15,11200.0,27.0737,27.0891,27.066,27.066,11200.0
2014-07-15 14:15:00,35.16,35.19,35.14,35.19,16600.0,27.0737,27.0968,27.0583,27.0968,16600.0
2014-07-15 14:20:00,35.18,35.18,35.14,35.17,20400.0,27.0891,27.0891,27.0583,27.0814,20400.0
2014-07-15 14:25:00,35.17,35.18,35.13,35.18,29600.0,27.0814,27.0891,27.0506,27.0891,29600.0
2014-07-15 14:30:00,35.16,35.17,35.13,35.15,30000.0,27.0737,27.0814,27.0506,27.066,30000.0
2014-07-15 14:35:00,35.15,35.17,35.12,35.16,34000.0,27.066,27.0814,27.0429,27.0737,34000.0
2014-07-15 14:40:00,35.16,35.17,35.15,35.16,60400.0,27.0737,27.0814,27.066,27.0737,60400.0
2014-07-15 14:45:00,35.15,35.17,35.15,35.16,10600.0,27.066,27.0814,27.066,27.0737,10600.0
2014-07-15 14:50:00,35.16,35.18,35.15,35.18,26000.0,27.0737,27.0891,27.066,27.0891,26000.0
2014-07-15 14:55:00,35.18,35.18,35.16,35.16,28800.0,27.0891,27.0891,27.0737,27.0737,28800.0
2014-07-15 15:00:00,35.16,35.17,35.13,35.16,42600.0,27.0737,27.0814,27.0506,27.0737,42600.0
2014-07-15 15:05:00,35.16,35.17,35.15,35.15,22200.0,27.0737,27.0814,27.066,27.066,22200.0
2014-07-15 15:10:00,35.15,35.18,35.15,35.17,49400.0,27.066,27.0891,27.066,27.0814,49400.0
2014-07-15 15:15:00,35.17,35.17,35.15,35.16,21000.0,27.0814,27.0814,27.066,27.0737,21000.0
2014-07-15 15:20:00,35.16,35.17,35.16,35.16,26200.0,27.0737,27.0814,27.0737,27.0737,26200.0
2014-07-15 15:25:00,35.16,35.17,35.16,35.16,40600.0,27.0737,27.0814,27.0737,27.0737,40600.0
2014-07-15 15:30:00,35.16,35.17,35.15,35.16,48200.0,27.0737,27.0814,27.066,27.0737,48200.0
2014-07-15 15:35:00,35.16,35.18,35.15,35.17,44600.0,27.0737,27.0891,27.066,27.0814,44600.0
2014-07-15 15:40:00,35.17,35.17,35.15,35.15,36600.0,27.0814,27.0814,27.066,27.066,36600.0
2014-07-15 15:45:00,35.16,35.17,35.13,35.16,114200.0,27.0737,27.0814,27.0506,27.0737,114200.0
2014-07-15 15:50:00,35.16,35.17,35.08,35.1,91200.0,27.0737,27.0814,27.0121,27.0275,91200.0
2014-07-15 15:55:00,35.1,35.14,35.09,35.1,86800.0,27.0275,27.0583,27.0198,27.0275,86800.0
2014-07-16 09:30:00,35.38,35.41,35.04,35.07,46000.0,27.2431,27.2662,26.9813,27.0044,46000.0
2014-07-16 09:35:00,35.08,35.08,34.99,35.07,17200.0,27.0121,27.0121,26.9427,27.0044,17200.0
2014-07-16 09:40:00,35.0,35.11,34.94,35.0,67800.0,26.9504,27.0352,26.9042,26.9504,67800.0
2014-07-16 09:45:00,35.02,35.04,34.96,35.04,82800.0,26.9659,26.9813,26.9196,26.9813,82800.0
2014-07-16 09:50:00,35.02,35.03,34.93,34.99,166200.0,26.9659,26.9736,26.8965,26.9427,166200.0
2014-07-16 09:55:00,34.99,34.99,34.98,34.98,62200.0,26.9427,26.9427,26.935,26.935,62200.0
2014-07-16 10:00:00,34.99,35.1,34.99,35.03,23200.0,26.9427,27.0275,26.9427,26.9736,23200.0
2014-07-16 10:05:00,35.05,35.05,34.98,34.98,14800.0,26.989,26.989,26.935,26.935,14800.0
2014-07-16 10:10:00,34.98,35.03,34.97,34.97,28200.0,26.935,26.9736,26.9273,26.9273,28200.0
2014-07-16 10:15:00,34.97,35.02,34.9,34.97,117200.0,26.9273,26.9659,26.8734,26.9273,117200.0
2014-07-16 10:20:00,34.97,34.99,34.97,34.97,43200.0,26.9273,26.9427,26.9273,26.9273,43200.0
2014-07-16 10:25:00,34.97,34.99,34.92,34.96,48000.0,26.9273,26.9427,26.8888,26.9196,48000.0
2014-07-16 10:30:00,34.96,34.98,34.95,34.96,21400.0,26.9196,26.935,26.9119,26.9196,21400.0
2014-07-16 10:35:00,34.95,34.96,34.94,34.94,37200.0,26.9119,26.9196,26.9042,26.9042,37200.0
2014-07-16 10:40:00,34.94,34.96,34.93,34.95,50400.0,26.9042,26.9196,26.8965,26.9119,50400.0
2014-07-16 10:45:00,34.96,34.96,34.93,34.95,54800.0,26.9196,26.9196,26.8965,26.9119,54800.0
2014-07-16 10:50:00,34.96,34.96,34.94,34.95,36000.0,26.9196,26.9196,26.9042,26.9119,36000.0
2014-07-16 10:55:00,34.95,34.96,34.94,34.95,35200.0,26.9119,26.9196,26.9042,26.9119,35200.0
2014-07-16 11:00:00,34.95,35.0,34.95,35.0,12800.0,26.9119,26.9504,26.9119,26.9504,12800.0
2014-07-16 11:05:00,35.0,35.06,34.99,35.02,8200.0,26.9504,26.9967,26.9427,26.9659,8200.0
2014-07-16 11:10:00,35.02,35.08,35.02,35.07,13400.0,26.9659,27.0121,26.9659,27.0044,13400.0
2014-07-16 11:15:00,35.07,35.07,35.01,35.02,13600.0,27.0044,27.0044,26.9581,26.9659,13600.0
2014-07-16 11:20:00,35.03,35.08,35.02,35.08,13200.0,26.9736,27.0121,26.9659,27.0121,13200.0
2014-07-16 11:25:00,35.09,35.09,35.02,35.02,21600.0,27.0198,27.0198,26.9659,26.9659,21600.0
2014-07-16 11:30:00,35.02,35.06,34.97,35.03,25000.0,26.9659,26.9967,26.9273,26.9736,25000.0
2014-07-16 11:35:00,35.03,35.04,34.97,35.0,44800.0,26.9736,26.9813,26.9273,26.9504,44800.0
2014-07-16 11:40:00,34.99,35.02,34.98,35.02,11200.0,26.9427,26.9659,26.935,26.9659,11200.0
2014-07-16 11:45:00,35.01,35.08,35.01,35.07,15600.0,26.9581,27.0121,26.9581,27.0044,15600.0
2014-07-16 11:50:00,35.08,35.17,35.08,35.17,20400.0,27.0121,27.0814,27.0121,27.0814,20400.0
2014-07-16 11:55:00,35.18,35.18,35.09,35.09,9800.0,27.0891,27.0891,27.0198,27.0198,9800.0
2014-07-16 12:00:00,35.09,35.09,35.05,35.05,6800.0,27.0198,27.0198,26.989,26.989,6800.0
2014-07-16 12:05:00,35.06,35.12,35.05,35.11,13400.0,26.9967,27.0429,26.989,27.0352,13400.0
2014-07-16 12:10:00,35.11,35.16,35.11,35.15,19600.0,27.0352,27.0737,27.0352,27.066,19600.0
2014-07-16 12:15:00,35.15,35.15,35.1,35.1,13000.0,27.066,27.066,27.0275,27.0275,13000.0
2014-07-16 12:20:00,35.1,35.13,35.1,35.13,18800.0,27.0275,27.0506,27.0275,27.0506,18800.0
2014-07-16 12:25:00,35.13,35.15,35.12,35.13,9800.0,27.0506,27.066,27.0429,27.0506,9800.0
2014-07-16 12:30:00,35.14,35.18,35.12,35.13,29800.0,27.0583,27.0891,27.0429,27.0506,29800.0
2014-07-16 12:35:00,35.14,35.14,35.11,35.11,9800.0,27.0583,27.0583,27.0352,27.0352,9800.0
2014-07-16 12:40:00,35.11,35.13,35.11,35.12,14800.0,27.0352,27.0506,27.0352,27.0429,14800.0
2014-07-16 12:45:00,35.12,35.15,35.11,35.11,15800.0,27.0429,27.066,27.0352,27.0352,15800.0
2014-07-16 12:50:00,35.12,35.13,35.11,35.13,15200.0,27.0429,27.0506,27.0352,27.0506,15200.0
2014-07-16 12:55:00,35.13,35.15,35.12,35.15,27800.0,27.0506,27.066,27.0429,27.066,27800.0
2014-07-16 13:00:00,35.13,35.13,35.1,35.12,56600.0,27.0506,27.0506,27.0275,27.0429,56600.0
2014-07-16 13:05:00,35.12,35.13,35.11,35.13,34200.0,27.0429,27.0506,27.0352,27.0506,34200.0
2014-07-16 13:10:00,35.13,35.13,35.12,35.13,16400.0,27.0506,27.0506,27.0429,27.0506,16400.0
2014-07-16 13:15:00,35.13,35.14,35.12,35.13,13000.0,27.0506,27.0583,27.0429,27.0506,13000.0
2014-07-16 13:20:00,35.12,35.13,35.12,35.12,9400.0,27.0429,27.0506,27.0429,27.0429,9400.0
2014-07-16 13:25:00,35.12,35.13,35.12,35.13,19000.0,27.0429,27.0506,27.0429,27.0506,19000.0
2014-07-16 13:30:00,35.13,35.13,35.12,35.13,15600.0,27.0506,27.0506,27.0429,27.0506,15600.0
2014-07-16 13:35:00,35.12,35.13,35.12,35.12,29200.0,27.0429,27.0506,27.0429,27.0429,29200.0
2014-07-16 13:40:00,35.13,35.13,35.1,35.12,32000.0,27.0506,27.0506,27.0275,27.0429,32000.0
2014-07-16 13:45:00,35.12,35.15,35.12,35.12,22000.0,27.0429,27.066,27.0429,27.0429,22000.0
2014-07-16 13:50:00,35.12,35.16,35.12,35.15,14600.0,27.0429,27.0737,27.0429,27.066,14600.0
2014-07-16 13:55:00,35.15,35.18,35.13,35.18,17800.0,27.066,27.0891,27.0506,27.0891,17800.0
2014-07-16 14:00:00,35.18,35.18,35.13,35.13,15400.0,27.0891,27.0891,27.0506,27.0506,15400.0
2014-07-16 14:05:00,35.13,35.13,35.12,35.12,12800.0,27.0506,27.0506,27.0429,27.0429,12800.0
2014-07-16 14:10:00,35.12,35.15,35.12,35.15,16400.0,27.0429,27.066,27.0429,27.066,16400.0
2014-07-16 14:15:00,35.15,35.15,35.13,35.13,21600.0,27.066,27.066,27.0506,27.0506,21600.0
2014-07-16 14:20:00,35.13,35.13,35.12,35.13,31600.0,27.0506,27.0506,27.0429,27.0506,31600.0
2014-07-16 14:25:00,35.12,35.13,35.06,35.13,105200.0,27.0429,27.0506,26.9967,27.0506,105200.0
2014-07-16 14:30:00,35.13,35.13,35.12,35.13,28400.0,27.0506,27.0506,27.0429,27.0506,28400.0
2014-07-16 14:35:00,35.13,35.13,35.11,35.13,53400.0,27.0506,27.0506,27.0352,27.0506,53400.0
2014-07-16 14:40:00,35.12,35.13,35.11,35.13,19600.0,27.0429,27.0506,27.0352,27.0506,19600.0
2014-07-16 14:45:00,35.13,35.14,35.13,35.13,14200.0,27.0506,27.0583,27.0506,27.0506,14200.0
2014-07-16 14:50:00,35.13,35.13,35.11,35.12,46200.0,27.0506,27.0506,27.0352,27.0429,46200.0
2014-07-16 14:55:00,35.12,35.13,35.11,35.11,23200.0,27.0429,27.0506,27.0352,27.0352,23200.0
2014-07-16 15:00:00,35.12,35.13,35.11,35.13,53400.0,27.0429,27.0506,27.0352,27.0506,53400.0
2014-07-16 15:05:00,35.12,35.13,35.12,35.12,14800.0,27.0429,27.0506,27.0429,27.0429,14800.0
2014-07-16 15:10:00,35.13,35.13,35.12,35.12,41400.0,27.0506,27.0506,27.0429,27.0429,41400.0
2014-07-16 15:15:00,35.12,35.13,35.12,35.12,77000.0,27.0429,27.0506,27.0429,27.0429,77000.0
2014-07-16 15:20:00,35.12,35.14,35.12,35.12,67400.0,27.0429,27.0583,27.0429,27.0429,67400.0
2014-07-16 15:25:00,35.12,35.13,35.12,35.12,39000.0,27.0429,27.0506,27.0429,27.0429,39000.0
2014-07-16 15:30:00,35.12,35.13,35.12,35.12,15000.0,27.0429,27.0506,27.0429,27.0429,15000.0
2014-07-16 15:35:00,35.12,35.13,35.12,35.13,21000.0,27.0429,27.0506,27.0429,27.0506,21000.0
2014-07-16 15:40:00,35.12,35.16,35.12,35.15,40600.0,27.0429,27.0737,27.0429,27.066,40600.0
2014-07-16 15:45:00,35.15,35.17,35.15,35.16,21800.0,27.066,27.0814,27.066,27.0737,21800.0
2014-07-16 15:50:00,35.16,35.21,35.16,35.19,44200.0,27.0737,27.1122,27.0737,27.0968,44200.0
2014-07-16 15:55:00,35.18,35.19,35.16,35.17,58800.0,27.0891,27.0968,27.0737,27.0814,58800.0
2014-07-17 09:30:00,35.24,35.25,34.95,35.01,45200.0,27.1353,27.143,26.9119,26.9581,45200.0
2014-07-17 09:35:00,35.01,35.13,34.98,35.13,7000.0,26.9581,27.0506,26.935,27.0506,7000.0
2014-07-17 09:40:00,35.14,35.2,35.07,35.07,12200.0,27.0583,27.1045,27.0044,27.0044,12200.0
2014-07-17 09:45:00,35.07,35.12,35.02,35.1,13800.0,27.0044,27.0429,26.9659,27.0275,13800.0
2014-07-17 09:50:00,35.1,35.17,35.05,35.08,36600.0,27.0275,27.0814,26.989,27.0121,36600.0
2014-07-17 09:55:00,35.08,35.14,35.05,35.1,22000.0,27.0121,27.0583,26.989,27.0275,22000.0
2014-07-17 10:00:00,35.11,35.13,35.07,35.1,10000.0,27.0352,27.0506,27.0044,27.0275,10000.0
2014-07-17 10:05:00,35.09,35.1,35.01,35.02,70800.0,27.0198,27.0275,26.9581,26.9659,70800.0
2014-07-17 10:10:00,35.02,35.02,34.96,34.99,11000.0,26.9659,26.9659,26.9196,26.9427,11000.0
2014-07-17 10:15:00,34.97,35.02,34.97,34.99,16800.0,26.9273,26.9659,26.9273,26.9427,16800.0
2014-07-17 10:20:00,35.0,35.08,35.0,35.04,14400.0,26.9504,27.0121,26.9504,26.9813,14400.0
2014-07-17 10:25:00,35.04,35.1,35.02,35.09,10000.0,26.9813,27.0275,26.9659,27.0198,10000.0
2014-07-17 10:30:00,35.11,35.16,35.1,35.15,12400.0,27.0352,27.0737,27.0275,27.066,12400.0
2014-07-17 10:35:00,35.12,35.12,35.08,35.08,4800.0,27.0429,27.0429,27.0121,27.0121,4800.0
2014-07-17 10:40:00,35.09,35.09,35.03,35.03,9400.0,27.0198,27.0198,26.9736,26.9736,9400.0
2014-07-17 10:45:00,35.02,35.04,35.02,35.02,12600.0,26.9659,26.9813,26.9659,26.9659,12600.0
2014-07-17 10:50:00,35.03,35.06,34.99,35.01,57200.0,26.9736,26.9967,26.9427,26.9581,57200.0
2014-07-17 10:55:00,35.01,35.02,34.99,35.01,19600.0,26.9581,26.9659,26.9427,26.9581,19600.0
2014-07-17 11:00:00,35.01,35.05,34.97,35.04,24600.0,26.9581,26.989,26.9273,26.9813,24600.0
2014-07-17 11:05:00,35.04,35.04,34.99,34.99,6800.0,26.9813,26.9813,26.9427,26.9427,6800.0
2014-07-17 11:10:00,34.98,34.98,34.88,34.88,37000.0,26.935,26.935,26.858,26.858,37000.0
2014-07-17 11:15:00,34.88,34.94,34.85,34.93,20400.0,26.858,26.9042,26.8349,26.8965,20400.0
2014-07-17 11:20:00,34.92,34.92,34.88,34.88,19800.0,26.8888,26.8888,26.858,26.858,19800.0
2014-07-17 11:25:00,34.88,34.91,34.85,34.88,29400.0,26.858,26.8811,26.8349,26.858,29400.0
2014-07-17 11:30:00,34.88,34.93,34.83,34.93,23800.0,26.858,26.8965,26.8195,26.8965,23800.0
2014-07-17 11:35:00,34.94,34.95,34.9,34.91,17000.0,26.9042,26.9119,26.8734,26.8811,17000.0
2014-07-17 11:40:00,34.91,34.92,34.87,34.88,11600.0,26.8811,26.8888,26.8503,26.858,11600.0
2014-07-17 11:45:00,34.84,34.94,34.84,34.91,13200.0,26.8272,26.9042,26.8272,26.8811,13200.0
2014-07-17 11:50:00,34.9,34.91,34.85,34.87,9200.0,26.8734,26.8811,26.8349,26.8503,9200.0
2014-07-17 11:55:00,34.88,34.9,34.84,34.9,12400.0,26.858,26.8734,26.8272,26.8734,12400.0
2014-07-17 12:00:00,34.88,34.9,34.86,34.88,33400.0,26.858,26.8734,26.8426,26.858,33400.0
2014-07-17 12:05:00,34.88,34.88,34.84,34.84,12400.0,26.858,26.858,26.8272,26.8272,12400.0
2014-07-17 12:10:00,34.85,34.92,34.85,34.92,9800.0,26.8349,26.8888,26.8349,26.8888,9800.0
2014-07-17 12:15:00,34.92,34.93,34.9,34.91,15000.0,26.8888,26.8965,26.8734,26.8811,15000.0
2014-07-17 12:20:00,34.91,34.92,34.9,34.9,4800.0,26.8811,26.8888,26.8734,26.8734,4800.0
2014-07-17 12:25:00,34.89,34.91,34.87,34.91,5600.0,26.8657,26.8811,26.8503,26.8811,5600.0
2014-07-17 12:30:00,34.91,34.91,34.89,34.9,11000.0,26.8811,26.8811,26.8657,26.8734,11000.0
2014-07-17 12:35:00,34.89,34.92,34.87,34.87,16400.0,26.8657,26.8888,26.8503,26.8503,16400.0
2014-07-17 12:40:00,34.86,34.87,34.83,34.85,9200.0,26.8426,26.8503,26.8195,26.8349,9200.0
2014-07-17 12:45:00,34.85,34.86,34.85,34.85,10400.0,26.8349,26.8426,26.8349,26.8349,10400.0
2014-07-17 12:50:00,34.86,34.88,34.84,34.85,5800.0,26.8426,26.858,26.8272,26.8349,5800.0
2014-07-17 12:55:00,34.85,34.87,34.85,34.87,17800.0,26.8349,26.8503,26.8349,26.8503,17800.0
2014-07-17 13:00:00,34.87,34.88,34.87,34.88,10600.0,26.8503,26.858,26.8503,26.858,10600.0
2014-07-17 13:05:00,34.87,34.91,34.87,34.9,19200.0,26.8503,26.8811,26.8503,26.8734,19200.0
2014-07-17 13:10:00,34.9,34.96,34.9,34.96,21800.0,26.8734,26.9196,26.8734,26.9196,21800.0
2014-07-17 13:15:00,34.96,34.97,34.92,34.93,8400.0,26.9196,26.9273,26.8888,26.8965,8400.0
2014-07-17 13:20:00,34.91,34.91,34.88,34.91,11400.0,26.8811,26.8811,26.858,26.8811,11400.0
2014-07-17 13:25:00,34.91,34.91,34.89,34.89,3000.0,26.8811,26.8811,26.8657,26.8657,3000.0
2014-07-17 13:30:00,34.88,34.91,34.87,34.87,9800.0,26.858,26.8811,26.8503,26.8503,9800.0
2014-07-17 13:35:00,34.87,34.88,34.82,34.82,12600.0,26.8503,26.858,26.8118,26.8118,12600.0
2014-07-17 13:40:00,34.82,34.85,34.82,34.85,29800.0,26.8118,26.8349,26.8118,26.8349,29800.0
2014-07-17 13:45:00,34.84,34.84,34.79,34.79,36400.0,26.8272,26.8272,26.7887,26.7887,36400.0
2014-07-17 13:50:00,34.79,34.83,34.79,34.81,23400.0,26.7887,26.8195,26.7887,26.8041,23400.0
2014-07-17 13:55:00,34.81,34.81,34.77,34.77,17000.0,26.8041,26.8041,26.7733,26.7733,17000.0
2014-07-17 14:00:00,34.77,34.8,34.77,34.77,15400.0,26.7733,26.7964,26.7733,26.7733,15400.0
2014-07-17 14:05:00,34.76,34.79,34.76,34.77,25400.0,26.7656,26.7887,26.7656,26.7733,25400.0
2014-07-17 14:10:00,34.77,34.8,34.77,34.79,9600.0,26.7733,26.7964,26.7733,26.7887,9600.0
2014-07-17 14:15:00,34.79,34.8,34.77,34.78,25400.0,26.7887,26.7964,26.7733,26.781,25400.0
2014-07-17 14:20:00,34.78,34.79,34.77,34.79,15400.0,26.781,26.7887,26.7733,26.7887,15400.0
2014-07-17 14:25:00,34.79,34.79,34.76,34.78,16800.0,26.7887,26.7887,26.7656,26.781,16800.0
2014-07-17 14:30:00,34.8,34.81,34.79,34.79,14400.0,26.7964,26.8041,26.7887,26.7887,14400.0
2014-07-17 14:35:00,34.79,34.79,34.77,34.79,12200.0,26.7887,26.7887,26.7733,26.7887,12200.0
2014-07-17 14:40:00,34.8,34.8,34.77,34.77,16600.0,26.7964,26.7964,26.7733,26.7733,16600.0
2014-07-17 14:45:00,34.77,34.8,34.77,34.79,19800.0,26.7733,26.7964,26.7733,26.7887,19800.0
2014-07-17 14:50:00,34.79,34.83,34.79,34.79,17600.0,26.7887,26.8195,26.7887,26.7887,17600.0
2014-07-17 14:55:00,34.79,34.81,34.78,34.78,17400.0,26.7887,26.8041,26.781,26.781,17400.0
2014-07-17 15:00:00,34.78,34.78,34.76,34.76,16800.0,26.781,26.781,26.7656,26.7656,16800.0
2014-07-17 15:05:00,34.76,34.77,34.74,34.74,30800.0,26.7656,26.7733,26.7502,26.7502,30800.0
2014-07-17 15:10:00,34.74,34.77,34.74,34.76,18600.0,26.7502,26.7733,26.7502,26.7656,18600.0
2014-07-17 15:15:00,34.77,34.77,34.68,34.68,25800.0,26.7733,26.7733,26.704,26.704,25800.0
2014-07-17 15:20:00,34.68,34.69,34.66,34.67,26000.0,26.704,26.7117,26.6886,26.6963,26000.0
2014-07-17 15:25:00,34.67,34.71,34.67,34.68,21800.0,26.6963,26.7271,26.6963,26.704,21800.0
2014-07-17 15:30:00,34.68,34.69,34.65,34.67,27400.0,26.704,26.7117,26.6809,26.6963,27400.0
2014-07-17 15:35:00,34.69,34.69,34.65,34.65,17600.0,26.7117,26.7117,26.6809,26.6809,17600.0
2014-07-17 15:40:00,34.66,34.67,34.63,34.65,34200.0,26.6886,26.6963,26.6655,26.6809,34200.0
2014-07-17 15:45:00,34.64,34.66,34.6,34.65,65400.0,26.6732,26.6886,26.6424,26.6809,65400.0
2014-07-17 15:50:00,34.65,34.67,34.63,34.65,87600.0,26.6809,26.6963,26.6655,26.6809,87600.0
2014-07-17 15:55:00,34.65,34.66,34.6,34.62,180800.0,26.6809,26.6886,26.6424,26.6578,180800.0
2014-07-18 09:30:00,34.69,34.74,34.62,34.71,18400.0,26.7117,26.7502,26.6578,26.7271,18400.0
2014-07-18 09:35:00,34.71,34.71,34.62,34.62,19600.0,26.7271,26.7271,26.6578,26.6578,19600.0
2014-07-18 09:40:00,34.63,34.68,34.6,34.67,14600.0,26.6655,26.704,26.6424,26.6963,14600.0
2014-07-18 09:45:00,34.67,34.71,34.65,34.69,32200.0,26.6963,26.7271,26.6809,26.7117,32200.0
2014-07-18 09:50:00,34.68,34.73,34.68,34.73,10400.0,26.704,26.7425,26.704,26.7425,10400.0
2014-07-18 09:55:00,34.74,34.78,34.73,34.76,11000.0,26.7502,26.781,26.7425,26.7656,11000.0
2014-07-18 10:00:00,34.77,34.83,34.76,34.77,40000.0,26.7733,26.8195,26.7656,26.7733,40000.0
2014-07-18 10:05:00,34.76,34.77,34.72,34.74,23000.0,26.7656,26.7733,26.7348,26.7502,23000.0
2014-07-18 10:10:00,34.74,34.75,34.73,34.75,17400.0,26.7502,26.7579,26.7425,26.7579,17400.0
2014-07-18 10:15:00,34.76,34.81,34.74,34.81,12200.0,26.7656,26.8041,26.7502,26.8041,12200.0
2014-07-18 10:20:00,34.81,34.81,34.75,34.75,10800.0,26.8041,26.8041,26.7579,26.7579,10800.0
2014-07-18 10:25:00,34.76,34.77,34.74,34.76,11400.0,26.7656,26.7733,26.7502,26.7656,11400.0
2014-07-18 10:30:00,34.77,34.77,34.74,34.76,11200.0,26.7733,26.7733,26.7502,26.7656,11200.0
2014-07-18 10:35:00,34.74,34.74,34.74,34.74,14400.0,26.7502,26.7502,26.7502,26.7502,14400.0
2014-07-18 10:40:00,34.73,34.74,34.69,34.69,20000.0,26.7425,26.7502,26.7117,26.7117,20000.0
2014-07-18 10:45:00,34.69,34.7,34.66,34.67,23800.0,26.7117,26.7194,26.6886,26.6963,23800.0
2014-07-18 10:50:00,34.67,34.74,34.67,34.71,12000.0,26.6963,26.7502,26.6963,26.7271,12000.0
2014-07-18 10:55:00,34.71,34.83,34.71,34.83,21000.0,26.7271,26.8195,26.7271,26.8195,21000.0
2014-07-18 11:00:00,34.83,34.88,34.83,34.88,14800.0,26.8195,26.858,26.8195,26.858,14800.0
2014-07-18 11:05:00,34.88,34.9,34.85,34.85,15000.0,26.858,26.8734,26.8349,26.8349,15000.0
2014-07-18 11:10:00,34.85,34.87,34.85,34.86,5000.0,26.8349,26.8503,26.8349,26.8426,5000.0
2014-07-18 11:15:00,34.87,34.9,34.85,34.9,6400.0,26.8503,26.8734,26.8349,26.8734,6400.0
2014-07-18 11:20:00,34.89,34.9,34.85,34.86,8600.0,26.8657,26.8734,26.8349,26.8426,8600.0
2014-07-18 11:25:00,34.85,34.87,34.85,34.86,5800.0,26.8349,26.8503,26.8349,26.8426,5800.0
2014-07-18 11:30:00,34.88,34.9,34.87,34.9,8400.0,26.858,26.8734,26.8503,26.8734,8400.0
2014-07-18 11:35:00,34.89,34.92,34.89,34.92,9200.0,26.8657,26.8888,26.8657,26.8888,9200.0
2014-07-18 11:40:00,34.93,34.93,34.91,34.93,6400.0,26.8965,26.8965,26.8811,26.8965,6400.0
2014-07-18 11:45:00,34.93,34.94,34.91,34.93,18600.0,26.8965,26.9042,26.8811,26.8965,18600.0
2014-07-18 11:50:00,34.93,34.94,34.9,34.9,9800.0,26.8965,26.9042,26.8734,26.8734,9800.0
2014-07-18 11:55:00,34.91,34.91,34.85,34.86,58000.0,26.8811,26.8811,26.8349,26.8426,58000.0
2014-07-18 12:00:00,34.87,34.9,34.87,34.9,7600.0,26.8503,26.8734,26.8503,26.8734,7600.0
2014-07-18 12:05:00,34.9,34.91,34.89,34.91,8200.0,26.8734,26.8811,26.8657,26.8811,8200.0
2014-07-18 12:10:00,34.92,34.96,34.92,34.96,5200.0,26.8888,26.9196,26.8888,26.9196,5200.0
2014-07-18 12:15:00,34.96,34.96,34.95,34.95,6400.0,26.9196,26.9196,26.9119,26.9119,6400.0
2014-07-18 12:20:00,34.96,34.96,34.95,34.96,5200.0,26.9196,26.9196,26.9119,26.9196,5200.0
2014-07-18 12:25:00,34.96,34.97,34.95,34.96,6800.0,26.9196,26.9273,26.9119,26.9196,6800.0
2014-07-18 12:30:00,34.96,34.96,34.95,34.95,5800.0,26.9196,26.9196,26.9119,26.9119,5800.0
2014-07-18 12:35:00,34.95,34.96,34.94,34.94,4600.0,26.9119,26.9196,26.9042,26.9042,4600.0
2014-07-18 12:40:00,34.94,34.95,34.93,34.93,4800.0,26.9042,26.9119,26.8965,26.8965,4800.0
2014-07-18 12:45:00,34.93,34.94,34.92,34.93,7200.0,26.8965,26.9042,26.8888,26.8965,7200.0
2014-07-18 12:50:00,34.92,34.93,34.92,34.93,4400.0,26.8888,26.8965,26.8888,26.8965,4400.0
2014-07-18 12:55:00,34.93,34.94,34.92,34.92,5800.0,26.8965,26.9042,26.8888,26.8888,5800.0
2014-07-18 13:00:00,34.92,34.92,34.88,34.88,3200.0,26.8888,26.8888,26.858,26.858,3200.0
2014-07-18 13:05:00,34.88,34.89,34.86,34.89,7200.0,26.858,26.8657,26.8426,26.8657,7200.0
2014-07-18 13:10:00,34.88,34.88,34.87,34.87,4000.0,26.858,26.858,26.8503,26.8503,4000.0
2014-07-18 13:15:00,34.88,34.88,34.87,34.88,5400.0,26.858,26.858,26.8503,26.858,5400.0
2014-07-18 13:20:00,34.87,34.91,34.87,34.91,5200.0,26.8503,26.8811,26.8503,26.8811,5200.0
2014-07-18 13:25:00,34.9,34.91,34.88,34.88,4200.0,26.8734,26.8811,26.858,26.858,4200.0
2014-07-18 13:30:00,34.88,34.88,34.85,34.86,27600.0,26.858,26.858,26.8349,26.8426,27600.0
2014-07-18 13:35:00,34.87,34.88,34.85,34.87,4200.0,26.8503,26.858,26.8349,26.8503,4200.0
2014-07-18 13:40:00,34.88,34.88,34.85,34.85,5800.0,26.858,26.858,26.8349,26.8349,5800.0
2014-07-18 13:45:00,34.85,34.87,34.85,34.85,7200.0,26.8349,26.8503,26.8349,26.8349,7200.0
2014-07-18 13:50:00,34.85,34.88,34.85,34.88,15000.0,26.8349,26.858,26.8349,26.858,15000.0
2014-07-18 13:55:00,34.89,34.91,34.89,34.91,1600.0,26.8657,26.8811,26.8657,26.8811,1600.0
2014-07-18 14:00:00,34.91,34.92,34.9,34.92,9200.0,26.8811,26.8888,26.8734,26.8888,9200.0
2014-07-18 14:05:00,34.92,34.92,34.9,34.9,5600.0,26.8888,26.8888,26.8734,26.8734,5600.0
2014-07-18 14:10:00,34.91,34.94,34.91,34.94,5400.0,26.8811,26.9042,26.8811,26.9042,5400.0
2014-07-18 14:15:00,34.93,35.05,34.92,35.02,58800.0,26.8965,26.989,26.8888,26.9659,58800.0
2014-07-18 14:20:00,35.03,35.07,35.02,35.06,14200.0,26.9736,27.0044,26.9659,26.9967,14200.0
2014-07-18 14:25:00,35.06,35.06,35.02,35.06,25000.0,26.9967,26.9967,26.9659,26.9967,25000.0
2014-07-18 14:30:00,35.07,35.07,35.05,35.05,22600.0,27.0044,27.0044,26.989,26.989,22600.0
2014-07-18 14:35:00,35.05,35.06,35.04,35.05,23200.0,26.989,26.9967,26.9813,26.989,23200.0
2014-07-18 14:40:00,35.05,35.1,35.05,35.07,30000.0,26.989,27.0275,26.989,27.0044,30000.0
2014-07-18 14:45:00,35.07,35.07,35.06,35.07,17000.0,27.0044,27.0044,26.9967,27.0044,17000.0
2014-07-18 14:50:00,35.07,35.09,35.07,35.09,13200.0,27.0044,27.0198,27.0044,27.0198,13200.0
2014-07-18 14:55:00,35.08,35.09,35.03,35.04,12000.0,27.0121,27.0198,26.9736,26.9813,12000.0
2014-07-18 15:00:00,35.04,35.05,35.03,35.05,14400.0,26.9813,26.989,26.9736,26.989,14400.0
2014-07-18 15:05:00,35.05,35.1,35.05,35.09,19200.0,26.989,27.0275,26.989,27.0198,19200.0
2014-07-18 15:10:00,35.09,35.09,35.05,35.05,9600.0,27.0198,27.0198,26.989,26.989,9600.0
2014-07-18 15:15:00,35.05,35.05,35.02,35.05,31600.0,26.989,26.989,26.9659,26.989,31600.0
2014-07-18 15:20:00,35.05,35.06,35.03,35.03,10400.0,26.989,26.9967,26.9736,26.9736,10400.0
2014-07-18 15:25:00,35.03,35.04,35.02,35.02,16600.0,26.9736,26.9813,26.9659,26.9659,16600.0
2014-07-18 15:30:00,35.02,35.04,35.02,35.02,30400.0,26.9659,26.9813,26.9659,26.9659,30400.0
2014-07-18 15:35:00,35.02,35.07,35.02,35.06,50000.0,26.9659,27.0044,26.9659,26.9967,50000.0
2014-07-18 15:40:00,35.07,35.07,35.02,35.02,36600.0,27.0044,27.0044,26.9659,26.9659,36600.0
2014-07-18 15:45:00,35.02,35.04,35.0,35.0,63600.0,26.9659,26.9813,26.9504,26.9504,63600.0
2014-07-18 15:50:00,35.01,35.02,34.99,35.01,46800.0,26.9581,26.9659,26.9427,26.9581,46800.0
2014-07-18 15:55:00,35.0,35.01,34.99,34.99,80800.0,26.9504,26.9581,26.9427,26.9427,80800.0
2014-07-21 09:30:00,34.86,34.91,34.8,34.86,16200.0,26.8426,26.8811,26.7964,26.8426,16200.0
2014-07-21 09:35:00,34.83,34.83,34.69,34.74,6600.0,26.8195,26.8195,26.7117,26.7502,6600.0
2014-07-21 09:40:00,34.76,34.82,34.74,34.78,19000.0,26.7656,26.8118,26.7502,26.781,19000.0
2014-07-21 09:45:00,34.83,34.94,34.83,34.94,9200.0,26.8195,26.9042,26.8195,26.9042,9200.0
2014-07-21 09:50:00,34.94,35.07,34.94,35.04,7400.0,26.9042,27.0044,26.9042,26.9813,7400.0
2014-07-21 09:55:00,35.02,35.02,34.95,34.96,14000.0,26.9659,26.9659,26.9119,26.9196,14000.0
2014-07-21 10:00:00,34.97,34.97,34.91,34.93,20600.0,26.9273,26.9273,26.8811,26.8965,20600.0
2014-07-21 10:05:00,34.93,35.02,34.93,34.98,24400.0,26.8965,26.9659,26.8965,26.935,24400.0
2014-07-21 10:10:00,34.98,35.02,34.96,35.01,25600.0,26.935,26.9659,26.9196,26.9581,25600.0
2014-07-21 10:15:00,35.01,35.04,34.98,34.99,8800.0,26.9581,26.9813,26.935,26.9427,8800.0
2014-07-21 10:20:00,34.99,35.05,34.99,35.01,12400.0,26.9427,26.989,26.9427,26.9581,12400.0
2014-07-21 10:25:00,35.01,35.02,34.99,35.02,19000.0,26.9581,26.9659,26.9427,26.9659,19000.0
2014-07-21 10:30:00,35.02,35.02,34.99,35.0,8400.0,26.9659,26.9659,26.9427,26.9504,8400.0
2014-07-21 10:35:00,34.99,35.02,34.97,34.97,12000.0,26.9427,26.9659,26.9273,26.9273,12000.0
2014-07-21 10:40:00,34.96,34.99,34.95,34.97,23800.0,26.9196,26.9427,26.9119,26.9273,23800.0
2014-07-21 10:45:00,34.97,34.98,34.94,34.95,10200.0,26.9273,26.935,26.9042,26.9119,10200.0
2014-07-21 10:50:00,34.95,34.96,34.93,34.94,13600.0,26.9119,26.9196,26.8965,26.9042,13600.0
2014-07-21 10:55:00,34.95,34.95,34.93,34.93,8200.0,26.9119,26.9119,26.8965,26.8965,8200.0
2014-07-21 11:00:00,34.94,34.94,34.92,34.93,16000.0,26.9042,26.9042,26.8888,26.8965,16000.0
2014-07-21 11:05:00,34.93,34.96,34.93,34.94,5800.0,26.8965,26.9196,26.8965,26.9042,5800.0
2014-07-21 11:10:00,34.94,34.94,34.9,34.94,9600.0,26.9042,26.9042,26.8734,26.9042,9600.0
2014-07-21 11:15:00,34.93,35.01,34.93,35.01,42600.0,26.8965,26.9581,26.8965,26.9581,42600.0
2014-07-21 11:20:00,35.0,35.0,34.98,34.99,20000.0,26.9504,26.9504,26.935,26.9427,20000.0
2014-07-21 11:25:00,34.98,35.01,34.98,34.99,7600.0,26.935,26.9581,26.935,26.9427,7600.0
2014-07-21 11:30:00,34.98,34.99,34.97,34.99,34400.0,26.935,26.9427,26.9273,26.9427,34400.0
2014-07-21 11:35:00,34.99,35.01,34.99,35.0,33000.0,26.9427,26.9581,26.9427,26.9504,33000.0
2014-07-21 11:40:00,35.0,35.0,34.98,34.99,4800.0,26.9504,26.9504,26.935,26.9427,4800.0
2014-07-21 11:45:00,34.99,35.0,34.98,34.99,34000.0,26.9427,26.9504,26.935,26.9427,34000.0
2014-07-21 11:50:00,34.99,34.99,34.98,34.99,8200.0,26.9427,26.9427,26.935,26.9427,8200.0
2014-07-21 11:55:00,34.99,35.01,34.99,35.01,9600.0,26.9427,26.9581,26.9427,26.9581,9600.0
2014-07-21 12:00:00,35.01,35.01,34.98,34.99,19200.0,26.9581,26.9581,26.935,26.9427,19200.0
2014-07-21 12:05:00,34.99,35.0,34.99,35.0,14800.0,26.9427,26.9504,26.9427,26.9504,14800.0
2014-07-21 12:10:00,35.0,35.0,34.99,35.0,4800.0,26.9504,26.9504,26.9427,26.9504,4800.0
2014-07-21 12:15:00,35.0,35.01,34.99,35.01,10000.0,26.9504,26.9581,26.9427,26.9581,10000.0
2014-07-21 12:20:00,35.01,35.01,34.99,34.99,11200.0,26.9581,26.9581,26.9427,26.9427,11200.0
2014-07-21 12:25:00,34.99,35.0,34.99,34.99,3800.0,26.9427,26.9504,26.9427,26.9427,3800.0
2014-07-21 12:30:00,34.99,35.01,34.99,35.0,14800.0,26.9427,26.9581,26.9427,26.9504,14800.0
2014-07-21 12:35:00,35.0,35.0,34.99,35.0,5000.0,26.9504,26.9504,26.9427,26.9504,5000.0
2014-07-21 12:40:00,35.01,35.01,34.99,34.99,7400.0,26.9581,26.9581,26.9427,26.9427,7400.0
2014-07-21 12:45:00,34.99,35.0,34.99,34.99,6800.0,26.9427,26.9504,26.9427,26.9427,6800.0
2014-07-21 12:50:00,35.0,35.0,34.99,35.0,16600.0,26.9504,26.9504,26.9427,26.9504,16600.0
2014-07-21 12:55:00,35.0,35.01,34.99,34.99,22400.0,26.9504,26.9581,26.9427,26.9427,22400.0
2014-07-21 13:00:00,35.0,35.0,34.99,34.99,19600.0,26.9504,26.9504,26.9427,26.9427,19600.0
2014-07-21 13:05:00,34.99,35.0,34.99,34.99,65400.0,26.9427,26.9504,26.9427,26.9427,65400.0
2014-07-21 13:10:00,34.99,35.02,34.99,35.0,14400.0,26.9427,26.9659,26.9427,26.9504,14400.0
2014-07-21 13:15:00,35.0,35.01,34.99,34.99,7400.0,26.9504,26.9581,26.9427,26.9427,7400.0
2014-07-21 13:20:00,34.99,35.01,34.99,35.0,20200.0,26.9427,26.9581,26.9427,26.9504,20200.0
2014-07-21 13:25:00,34.99,35.01,34.99,35.01,19200.0,26.9427,26.9581,26.9427,26.9581,19200.0
2014-07-21 13:30:00,35.01,35.01,35.0,35.01,5200.0,26.9581,26.9581,26.9504,26.9581,5200.0
2014-07-21 13:35:00,35.01,35.02,35.01,35.01,7200.0,26.9581,26.9659,26.9581,26.9581,7200.0
2014-07-21 13:40:00,35.01,35.02,35.01,35.02,7000.0,26.9581,26.9659,26.9581,26.9659,7000.0
2014-07-21 13:45:00,35.02,35.02,34.99,35.01,8200.0,26.9659,26.9659,26.9427,26.9581,8200.0
2014-07-21 13:50:00,34.99,35.01,34.99,35.0,22800.0,26.9427,26.9581,26.9427,26.9504,22800.0
2014-07-21 13:55:00,35.01,35.02,35.0,35.02,14000.0,26.9581,26.9659,26.9504,26.9659,14000.0
2014-07-21 14:00:00,35.02,35.02,34.99,35.0,9800.0,26.9659,26.9659,26.9427,26.9504,9800.0
2014-07-21 14:05:00,34.99,35.0,34.99,35.0,8000.0,26.9427,26.9504,26.9427,26.9504,8000.0
2014-07-21 14:10:00,35.0,35.01,35.0,35.0,2200.0,26.9504,26.9581,26.9504,26.9504,2200.0
2014-07-21 14:15:00,35.0,35.0,34.99,35.0,13000.0,26.9504,26.9504,26.9427,26.9504,13000.0
2014-07-21 14:20:00,35.0,35.01,34.99,34.99,7200.0,26.9504,26.9581,26.9427,26.9427,7200.0
2014-07-21 14:25:00,34.99,35.0,34.99,34.99,18600.0,26.9427,26.9504,26.9427,26.9427,18600.0
2014-07-21 14:30:00,34.99,35.0,34.99,34.99,17800.0,26.9427,26.9504,26.9427,26.9427,17800.0
2014-07-21 14:35:00,34.99,35.0,34.98,34.99,66000.0,26.9427,26.9504,26.935,26.9427,66000.0
2014-07-21 14:40:00,34.99,34.99,34.98,34.99,22200.0,26.9427,26.9427,26.935,26.9427,22200.0
2014-07-21 14:45:00,34.99,34.99,34.96,34.98,22000.0,26.9427,26.9427,26.9196,26.935,22000.0
2014-07-21 14:50:00,34.98,35.01,34.98,34.99,15200.0,26.935,26.9581,26.935,26.9427,15200.0
2014-07-21 14:55:00,34.99,34.99,34.98,34.99,8400.0,26.9427,26.9427,26.935,26.9427,8400.0
2014-07-21 15:00:00,34.98,34.99,34.98,34.99,6600.0,26.935,26.9427,26.935,26.9427,6600.0
2014-07-21 15:05:00,34.99,34.99,34.97,34.98,14000.0,26.9427,26.9427,26.9273,26.935,14000.0
2014-07-21 15:10:00,34.98,34.99,34.97,34.98,36200.0,26.935,26.9427,26.9273,26.935,36200.0
2014-07-21 15:15:00,34.98,34.99,34.98,34.98,11800.0,26.935,26.9427,26.935,26.935,11800.0
2014-07-21 15:20:00,34.99,35.01,34.99,35.01,9600.0,26.9427,26.9581,26.9427,26.9581,9600.0
2014-07-21 15:25:00,35.01,35.03,35.01,35.01,12800.0,26.9581,26.9736,26.9581,26.9581,12800.0
2014-07-21 15:30:00,35.01,35.02,35.0,35.02,12000.0,26.9581,26.9659,26.9504,26.9659,12000.0
2014-07-21 15:35:00,35.02,35.02,35.01,35.01,7000.0,26.9659,26.9659,26.9581,26.9581,7000.0
2014-07-21 15:40:00,35.01,35.01,35.0,35.01,12400.0,26.9581,26.9581,26.9504,26.9581,12400.0
2014-07-21 15:45:00,35.01,35.03,34.98,34.99,71000.0,26.9581,26.9736,26.935,26.9427,71000.0
2014-07-21 15:50:00,34.98,35.0,34.98,34.99,42600.0,26.935,26.9504,26.935,26.9427,42600.0
2014-07-21 15:55:00,34.99,35.01,34.99,35.01,92400.0,26.9427,26.9581,26.9427,26.9581,92400.0
2014-07-22 09:30:00,35.06,35.18,34.94,34.94,29000.0,26.9967,27.0891,26.9042,26.9042,29000.0
2014-07-22 09:35:00,34.95,35.1,34.95,35.07,12600.0,26.9119,27.0275,26.9119,27.0044,12600.0
2014-07-22 09:40:00,35.1,35.1,34.91,34.99,48000.0,27.0275,27.0275,26.8811,26.9427,48000.0
2014-07-22 09:45:00,34.95,35.01,34.95,35.01,23000.0,26.9119,26.9581,26.9119,26.9581,23000.0
2014-07-22 09:50:00,34.99,35.0,34.94,34.99,25000.0,26.9427,26.9504,26.9042,26.9427,25000.0
2014-07-22 09:55:00,34.99,35.0,34.95,34.96,8200.0,26.9427,26.9504,26.9119,26.9196,8200.0
2014-07-22 10:00:00,34.99,35.02,34.98,35.02,23400.0,26.9427,26.9659,26.935,26.9659,23400.0
2014-07-22 10:05:00,35.01,35.02,35.0,35.0,12200.0,26.9581,26.9659,26.9504,26.9504,12200.0
2014-07-22 10:10:00,35.0,35.01,34.98,34.98,19400.0,26.9504,26.9581,26.935,26.935,19400.0
2014-07-22 10:15:00,34.98,35.02,34.98,35.01,8000.0,26.935,26.9659,26.935,26.9581,8000.0
2014-07-22 10:20:00,35.01,35.01,34.99,35.01,17200.0,26.9581,26.9581,26.9427,26.9581,17200.0
2014-07-22 10:25:00,35.02,35.05,35.02,35.02,13400.0,26.9659,26.989,26.9659,26.9659,13400.0
2014-07-22 10:30:00,35.02,35.06,34.96,34.97,30600.0,26.9659,26.9967,26.9196,26.9273,30600.0
2014-07-22 10:35:00,34.97,35.02,34.97,35.01,14200.0,26.9273,26.9659,26.9273,26.9581,14200.0
2014-07-22 10:40:00,35.02,35.06,35.01,35.03,8600.0,26.9659,26.9967,26.9581,26.9736,8600.0
2014-07-22 10:45:00,35.04,35.04,34.99,35.01,9400.0,26.9813,26.9813,26.9427,26.9581,9400.0
2014-07-22 10:50:00,35.01,35.01,35.0,35.0,10800.0,26.9581,26.9581,26.9504,26.9504,10800.0
2014-07-22 10:55:00,35.0,35.01,35.0,35.0,9600.0,26.9504,26.9581,26.9504,26.9504,9600.0
2014-07-22 11:00:00,35.02,35.02,34.99,35.01,18200.0,26.9659,26.9659,26.9427,26.9581,18200.0
2014-07-22 11:05:00,35.02,35.02,34.99,34.99,12000.0,26.9659,26.9659,26.9427,26.9427,12000.0
2014-07-22 11:10:00,34.99,35.01,34.99,35.0,12800.0,26.9427,26.9581,26.9427,26.9504,12800.0
2014-07-22 11:15:00,34.99,35.02,34.99,35.01,15200.0,26.9427,26.9659,26.9427,26.9581,15200.0
2014-07-22 11:20:00,35.02,35.02,34.99,35.0,10800.0,26.9659,26.9659,26.9427,26.9504,10800.0
2014-07-22 11:25:00,35.01,35.01,34.99,34.99,41000.0,26.9581,26.9581,26.9427,26.9427,41000.0
2014-07-22 11:30:00,34.99,35.01,34.99,35.0,18400.0,26.9427,26.9581,26.9427,26.9504,18400.0
2014-07-22 11:35:00,35.0,35.02,34.99,35.01,22400.0,26.9504,26.9659,26.9427,26.9581,22400.0
2014-07-22 11:40:00,35.01,35.05,35.01,35.05,60400.0,26.9581,26.989,26.9581,26.989,60400.0
2014-07-22 11:45:00,35.05,35.07,35.01,35.01,20600.0,26.989,27.0044,26.9581,26.9581,20600.0
2014-07-22 11:50:00,35.02,35.07,35.02,35.05,8600.0,26.9659,27.0044,26.9659,26.989,8600.0
2014-07-22 11:55:00,35.07,35.07,35.01,35.01,19400.0,27.0044,27.0044,26.9581,26.9581,19400.0
2014-07-22 12:00:00,35.01,35.02,35.01,35.02,12200.0,26.9581,26.9659,26.9581,26.9659,12200.0
2014-07-22 12:05:00,35.02,35.06,35.02,35.02,24600.0,26.9659,26.9967,26.9659,26.9659,24600.0
2014-07-22 12:10:00,35.04,35.04,35.02,35.02,6400.0,26.9813,26.9813,26.9659,26.9659,6400.0
2014-07-22 12:15:00,35.02,35.03,35.01,35.03,11800.0,26.9659,26.9736,26.9581,26.9736,11800.0
2014-07-22 12:20:00,35.03,35.03,35.02,35.02,4800.0,26.9736,26.9736,26.9659,26.9659,4800.0
2014-07-22 12:25:00,35.02,35.03,35.02,35.03,7400.0,26.9659,26.9736,26.9659,26.9736,7400.0
2014-07-22 12:30:00,35.03,35.03,35.02,35.02,6000.0,26.9736,26.9736,26.9659,26.9659,6000.0
2014-07-22 12:35:00,35.03,35.03,35.02,35.02,5800.0,26.9736,26.9736,26.9659,26.9659,5800.0
2014-07-22 12:40:00,35.02,35.02,35.02,35.02,5600.0,26.9659,26.9659,26.9659,26.9659,5600.0
2014-07-22 12:45:00,35.02,35.03,35.02,35.03,11600.0,26.9659,26.9736,26.9659,26.9736,11600.0
2014-07-22 12:50:00,35.03,35.03,35.02,35.02,5800.0,26.9736,26.9736,26.9659,26.9659,5800.0
2014-07-22 12:55:00,35.02,35.02,35.01,35.01,4600.0,26.9659,26.9659,26.9581,26.9581,4600.0
2014-07-22 13:00:00,35.02,35.02,35.01,35.01,10600.0,26.9659,26.9659,26.9581,26.9581,10600.0
2014-07-22 13:05:00,35.02,35.02,35.01,35.02,64600.0,26.9659,26.9659,26.9581,26.9659,64600.0
2014-07-22 13:10:00,35.02,35.02,35.0,35.01,16600.0,26.9659,26.9659,26.9504,26.9581,16600.0
2014-07-22 13:15:00,35.02,35.02,35.01,35.02,6000.0,26.9659,26.9659,26.9581,26.9659,6000.0
2014-07-22 13:20:00,35.02,35.02,35.01,35.02,13200.0,26.9659,26.9659,26.9581,26.9659,13200.0
2014-07-22 13:25:00,35.02,35.02,35.02,35.02,19600.0,26.9659,26.9659,26.9659,26.9659,19600.0
2014-07-22 13:30:00,35.02,35.03,35.02,35.03,25800.0,26.9659,26.9736,26.9659,26.9736,25800.0
2014-07-22 13:35:00,35.03,35.03,35.02,35.03,8000.0,26.9736,26.9736,26.9659,26.9736,8000.0
2014-07-22 13:40:00,35.02,35.04,35.02,35.03,6000.0,26.9659,26.9813,26.9659,26.9736,6000.0
2014-07-22 13:45:00,35.04,35.04,35.02,35.04,10400.0,26.9813,26.9813,26.9659,26.9813,10400.0
2014-07-22 13:50:00,35.04,35.04,35.04,35.04,6400.0,26.9813,26.9813,26.9813,26.9813,6400.0
2014-07-22 13:55:00,35.04,35.04,35.03,35.04,14800.0,26.9813,26.9813,26.9736,26.9813,14800.0
2014-07-22 14:00:00,35.04,35.04,35.02,35.04,15200.0,26.9813,26.9813,26.9659,26.9813,15200.0
2014-07-22 14:05:00,35.03,35.04,35.03,35.04,14800.0,26.9736,26.9813,26.9736,26.9813,14800.0
2014-07-22 14:10:00,35.03,35.04,35.02,35.02,4800.0,26.9736,26.9813,26.9659,26.9659,4800.0
2014-07-22 14:15:00,35.02,35.04,35.02,35.03,27000.0,26.9659,26.9813,26.9659,26.9736,27000.0
2014-07-22 14:20:00,35.03,35.04,35.02,35.02,31200.0,26.9736,26.9813,26.9659,26.9659,31200.0
2014-07-22 14:25:00,35.03,35.04,35.01,35.03,25800.0,26.9736,26.9813,26.9581,26.9736,25800.0
2014-07-22 14:30:00,35.02,35.03,35.01,35.02,24400.0,26.9659,26.9736,26.9581,26.9659,24400.0
2014-07-22 14:35:00,35.02,35.03,35.02,35.02,16000.0,26.9659,26.9736,26.9659,26.9659,16000.0
2014-07-22 14:40:00,35.03,35.03,34.98,34.98,63200.0,26.9736,26.9736,26.935,26.935,63200.0
2014-07-22 14:45:00,34.98,35.02,34.97,35.02,60400.0,26.935,26.9659,26.9273,26.9659,60400.0
2014-07-22 14:50:00,35.02,35.02,34.98,34.98,77000.0,26.9659,26.9659,26.935,26.935,77000.0
2014-07-22 14:55:00,34.98,34.98,34.94,34.95,62400.0,26.935,26.935,26.9042,26.9119,62400.0
2014-07-22 15:00:00,34.96,34.99,34.96,34.99,46000.0,26.9196,26.9427,26.9196,26.9427,46000.0
2014-07-22 15:05:00,34.99,34.99,34.95,34.95,26800.0,26.9427,26.9427,26.9119,26.9119,26800.0
2014-07-22 15:10:00,34.95,34.98,34.95,34.98,43200.0,26.9119,26.935,26.9119,26.935,43200.0
2014-07-22 15:15:00,34.98,34.98,34.95,34.96,42600.0,26.935,26.935,26.9119,26.9196,42600.0
2014-07-22 15:20:00,34.95,34.96,34.94,34.95,41800.0,26.9119,26.9196,26.9042,26.9119,41800.0
2014-07-22 15:25:00,34.96,34.96,34.94,34.95,13000.0,26.9196,26.9196,26.9042,26.9119,13000.0
2014-07-22 15:30:00,34.96,34.98,34.95,34.97,29600.0,26.9196,26.935,26.9119,26.9273,29600.0
2014-07-22 15:35:00,34.97,34.99,34.97,34.97,28400.0,26.9273,26.9427,26.9273,26.9273,28400.0
2014-07-22 15:40:00,34.98,34.98,34.95,34.96,41800.0,26.935,26.935,26.9119,26.9196,41800.0
2014-07-22 15:45:00,34.95,34.96,34.93,34.93,24000.0,26.9119,26.9196,26.8965,26.8965,24000.0
2014-07-22 15:50:00,34.93,34.94,34.92,34.92,39400.0,26.8965,26.9042,26.8888,26.8888,39400.0
2014-07-22 15:55:00,34.92,34.93,34.9,34.9,92200.0,26.8888,26.8965,26.8734,26.8734,92200.0
2014-07-23 09:30:00,34.73,34.77,34.73,34.77,13000.0,26.8698,26.9008,26.8698,26.9008,13000.0
2014-07-23 09:35:00,34.72,34.83,34.71,34.77,11200.0,26.8621,26.9472,26.8544,26.9008,11200.0
2014-07-23 09:40:00,34.76,34.76,34.63,34.71,18600.0,26.893,26.893,26.7925,26.8544,18600.0
2014-07-23 09:45:00,34.69,34.75,34.68,34.73,6400.0,26.8389,26.8853,26.8312,26.8698,6400.0
2014-07-23 09:50:00,34.75,34.75,34.72,34.75,8600.0,26.8853,26.8853,26.8621,26.8853,8600.0
2014-07-23 09:55:00,34.74,34.74,34.58,34.58,29400.0,26.8776,26.8776,26.7538,26.7538,29400.0
2014-07-23 10:00:00,34.58,34.65,34.58,34.63,7400.0,26.7538,26.8079,26.7538,26.7925,7400.0
2014-07-23 10:05:00,34.65,34.67,34.63,34.63,3200.0,26.8079,26.8234,26.7925,26.7925,3200.0
2014-07-23 10:10:00,34.66,34.67,34.63,34.65,9000.0,26.8157,26.8234,26.7925,26.8079,9000.0
2014-07-23 10:15:00,34.66,34.67,34.65,34.65,8400.0,26.8157,26.8234,26.8079,26.8079,8400.0
2014-07-23 10:20:00,34.65,34.66,34.61,34.62,19600.0,26.8079,26.8157,26.777,26.7847,19600.0
2014-07-23 10:25:00,34.62,34.65,34.6,34.6,93200.0,26.7847,26.8079,26.7693,26.7693,93200.0
2014-07-23 10:30:00,34.6,34.64,34.6,34.63,45400.0,26.7693,26.8002,26.7693,26.7925,45400.0
2014-07-23 10:35:00,34.63,34.66,34.63,34.66,27400.0,26.7925,26.8157,26.7925,26.8157,27400.0
2014-07-23 10:40:00,34.66,34.66,34.65,34.65,20600.0,26.8157,26.8157,26.8079,26.8079,20600.0
2014-07-23 10:45:00,34.66,34.66,34.64,34.66,18000.0,26.8157,26.8157,26.8002,26.8157,18000.0
2014-07-23 10:50:00,34.66,34.66,34.65,34.66,60400.0,26.8157,26.8157,26.8079,26.8157,60400.0
2014-07-23 10:55:00,34.66,34.66,34.65,34.66,29000.0,26.8157,26.8157,26.8079,26.8157,29000.0
2014-07-23 11:00:00,34.66,34.67,34.65,34.66,12200.0,26.8157,26.8234,26.8079,26.8157,12200.0
2014-07-23 11:05:00,34.67,34.68,34.66,34.66,15000.0,26.8234,26.8312,26.8157,26.8157,15000.0
2014-07-23 11:10:00,34.66,34.67,34.65,34.66,6400.0,26.8157,26.8234,26.8079,26.8157,6400.0
2014-07-23 11:15:00,34.66,34.66,34.65,34.65,12400.0,26.8157,26.8157,26.8079,26.8079,12400.0
2014-07-23 11:20:00,34.65,34.67,34.65,34.66,8600.0,26.8079,26.8234,26.8079,26.8157,8600.0
2014-07-23 11:25:00,34.65,34.66,34.63,34.63,6400.0,26.8079,26.8157,26.7925,26.7925,6400.0
2014-07-23 11:30:00,34.63,34.66,34.63,34.66,14800.0,26.7925,26.8157,26.7925,26.8157,14800.0
2014-07-23 11:35:00,34.66,34.66,34.65,34.66,3400.0,26.8157,26.8157,26.8079,26.8157,3400.0
2014-07-23 11:40:00,34.66,34.66,34.65,34.65,3400.0,26.8157,26.8157,26.8079,26.8079,3400.0
2014-07-23 11:45:00,34.65,34.65,34.63,34.64,6600.0,26.8079,26.8079,26.7925,26.8002,6600.0
2014-07-23 11:50:00,34.63,34.64,34.62,34.63,5000.0,26.7925,26.8002,26.7847,26.7925,5000.0
2014-07-23 11:55:00,34.63,34.65,34.63,34.64,7600.0,26.7925,26.8079,26.7925,26.8002,7600.0
2014-07-23 12:00:00,34.65,34.66,34.65,34.66,7600.0,26.8079,26.8157,26.8079,26.8157,7600.0
2014-07-23 12:05:00,34.65,34.65,34.63,34.65,5200.0,26.8079,26.8079,26.7925,26.8079,5200.0
2014-07-23 12:10:00,34.64,34.65,34.64,34.65,4200.0,26.8002,26.8079,26.8002,26.8079,4200.0
2014-07-23 12:15:00,34.65,34.65,34.64,34.64,3200.0,26.8079,26.8079,26.8002,26.8002,3200.0
2014-07-23 12:20:00,34.65,34.65,34.63,34.65,6200.0,26.8079,26.8079,26.7925,26.8079,6200.0
2014-07-23 12:25:00,34.65,34.65,34.62,34.62,6600.0,26.8079,26.8079,26.7847,26.7847,6600.0
2014-07-23 12:30:00,34.61,34.63,34.6,34.63,9600.0,26.777,26.7925,26.7693,26.7925,9600.0
2014-07-23 12:35:00,34.63,34.64,34.6,34.63,8000.0,26.7925,26.8002,26.7693,26.7925,8000.0
2014-07-23 12:40:00,34.63,34.64,34.63,34.63,3600.0,26.7925,26.8002,26.7925,26.7925,3600.0
2014-07-23 12:45:00,34.63,34.63,34.63,34.63,2200.0,26.7925,26.7925,26.7925,26.7925,2200.0
2014-07-23 12:50:00,34.63,34.66,34.63,34.63,5600.0,26.7925,26.8157,26.7925,26.7925,5600.0
2014-07-23 12:55:00,34.63,34.67,34.63,34.65,7400.0,26.7925,26.8234,26.7925,26.8079,7400.0
2014-07-23 13:00:00,34.65,34.65,34.63,34.63,4400.0,26.8079,26.8079,26.7925,26.7925,4400.0
2014-07-23 13:05:00,34.63,34.63,34.62,34.62,5200.0,26.7925,26.7925,26.7847,26.7847,5200.0
2014-07-23 13:10:00,34.62,34.63,34.62,34.63,4600.0,26.7847,26.7925,26.7847,26.7925,4600.0
2014-07-23 13:15:00,34.63,34.65,34.63,34.63,5600.0,26.7925,26.8079,26.7925,26.7925,5600.0
2014-07-23 13:20:00,34.63,34.65,34.63,34.65,9400.0,26.7925,26.8079,26.7925,26.8079,9400.0
2014-07-23 13:25:00,34.66,34.66,34.65,34.65,2000.0,26.8157,26.8157,26.8079,26.8079,2000.0
2014-07-23 13:30:00,34.65,34.66,34.63,34.63,12200.0,26.8079,26.8157,26.7925,26.7925,12200.0
2014-07-23 13:35:00,34.63,34.65,34.63,34.63,6400.0,26.7925,26.8079,26.7925,26.7925,6400.0
2014-07-23 13:40:00,34.64,34.66,34.63,34.65,3600.0,26.8002,26.8157,26.7925,26.8079,3600.0
2014-07-23 13:45:00,34.66,34.68,34.65,34.68,15000.0,26.8157,26.8312,26.8079,26.8312,15000.0
2014-07-23 13:50:00,34.68,34.69,34.68,34.69,7400.0,26.8312,26.8389,26.8312,26.8389,7400.0
2014-07-23 13:55:00,34.69,34.69,34.68,34.68,10800.0,26.8389,26.8389,26.8312,26.8312,10800.0
2014-07-23 14:00:00,34.68,34.7,34.68,34.69,13400.0,26.8312,26.8466,26.8312,26.8389,13400.0
2014-07-23 14:05:00,34.69,34.7,34.69,34.69,15000.0,26.8389,26.8466,26.8389,26.8389,15000.0
2014-07-23 14:10:00,34.69,34.69,34.68,34.68,10600.0,26.8389,26.8389,26.8312,26.8312,10600.0
2014-07-23 14:15:00,34.68,34.68,34.68,34.68,6600.0,26.8312,26.8312,26.8312,26.8312,6600.0
2014-07-23 14:20:00,34.68,34.69,34.68,34.68,9200.0,26.8312,26.8389,26.8312,26.8312,9200.0
2014-07-23 14:25:00,34.68,34.71,34.68,34.69,23400.0,26.8312,26.8544,26.8312,26.8389,23400.0
2014-07-23 14:30:00,34.7,34.7,34.69,34.7,57000.0,26.8466,26.8466,26.8389,26.8466,57000.0
2014-07-23 14:35:00,34.7,34.7,34.69,34.69,4600.0,26.8466,26.8466,26.8389,26.8389,4600.0
2014-07-23 14:40:00,34.69,34.71,34.68,34.7,19400.0,26.8389,26.8544,26.8312,26.8466,19400.0
2014-07-23 14:45:00,34.7,34.7,34.68,34.68,11600.0,26.8466,26.8466,26.8312,26.8312,11600.0
2014-07-23 14:50:00,34.68,34.69,34.68,34.69,13000.0,26.8312,26.8389,26.8312,26.8389,13000.0
2014-07-23 14:55:00,34.69,34.69,34.68,34.69,12600.0,26.8389,26.8389,26.8312,26.8389,12600.0
2014-07-23 15:00:00,34.69,34.69,34.68,34.69,18200.0,26.8389,26.8389,26.8312,26.8389,18200.0
2014-07-23 15:05:00,34.69,34.7,34.69,34.69,13000.0,26.8389,26.8466,26.8389,26.8389,13000.0
2014-07-23 15:10:00,34.69,34.7,34.69,34.7,22800.0,26.8389,26.8466,26.8389,26.8466,22800.0
2014-07-23 15:15:00,34.7,34.7,34.69,34.69,12600.0,26.8466,26.8466,26.8389,26.8389,12600.0
2014-07-23 15:20:00,34.69,34.69,34.68,34.69,17200.0,26.8389,26.8389,26.8312,26.8389,17200.0
2014-07-23 15:25:00,34.69,34.69,34.68,34.68,11600.0,26.8389,26.8389,26.8312,26.8312,11600.0
2014-07-23 15:30:00,34.69,34.69,34.65,34.66,35600.0,26.8389,26.8389,26.8079,26.8157,35600.0
2014-07-23 15:35:00,34.66,34.66,34.65,34.66,20800.0,26.8157,26.8157,26.8079,26.8157,20800.0
2014-07-23 15:40:00,34.66,34.66,34.64,34.65,27000.0,26.8157,26.8157,26.8002,26.8079,27000.0
2014-07-23 15:45:00,34.65,34.65,34.63,34.63,22600.0,26.8079,26.8079,26.7925,26.7925,22600.0
2014-07-23 15:50:00,34.64,34.65,34.63,34.65,34400.0,26.8002,26.8079,26.7925,26.8079,34400.0
2014-07-23 15:55:00,34.65,34.67,34.65,34.67,94400.0,26.8079,26.8234,26.8079,26.8234,94400.0
2014-07-24 09:30:00,34.67,34.8,34.67,34.79,13600.0,26.8234,26.924,26.8234,26.9163,13600.0
2014-07-24 09:35:00,34.86,34.87,34.74,34.78,11000.0,26.9704,26.9782,26.8776,26.9085,11000.0
2014-07-24 09:40:00,34.8,34.82,34.75,34.78,22200.0,26.924,26.9395,26.8853,26.9085,22200.0
2014-07-24 09:45:00,34.8,34.88,34.8,34.88,7200.0,26.924,26.9859,26.924,26.9859,7200.0
2014-07-24 09:50:00,34.88,34.88,34.78,34.79,18200.0,26.9859,26.9859,26.9085,26.9163,18200.0
2014-07-24 09:55:00,34.79,34.87,34.79,34.84,13800.0,26.9163,26.9782,26.9163,26.9549,13800.0
2014-07-24 10:00:00,34.81,34.81,34.66,34.74,62800.0,26.9317,26.9317,26.8157,26.8776,62800.0
2014-07-24 10:05:00,34.74,34.79,34.68,34.73,32400.0,26.8776,26.9163,26.8312,26.8698,32400.0
2014-07-24 10:10:00,34.72,34.74,34.69,34.69,26200.0,26.8621,26.8776,26.8389,26.8389,26200.0
2014-07-24 10:15:00,34.69,34.72,34.67,34.69,29400.0,26.8389,26.8621,26.8234,26.8389,29400.0
2014-07-24 10:20:00,34.67,34.69,34.66,34.68,5600.0,26.8234,26.8389,26.8157,26.8312,5600.0
2014-07-24 10:25:00,34.66,34.68,34.65,34.68,18800.0,26.8157,26.8312,26.8079,26.8312,18800.0
2014-07-24 10:30:00,34.67,34.68,34.66,34.67,7600.0,26.8234,26.8312,26.8157,26.8234,7600.0
2014-07-24 10:35:00,34.66,34.66,34.63,34.63,18800.0,26.8157,26.8157,26.7925,26.7925,18800.0
2014-07-24 10:40:00,34.62,34.64,34.6,34.63,9200.0,26.7847,26.8002,26.7693,26.7925,9200.0
2014-07-24 10:45:00,34.63,34.63,34.6,34.6,8800.0,26.7925,26.7925,26.7693,26.7693,8800.0
2014-07-24 10:50:00,34.6,34.6,34.6,34.6,800.0,26.7693,26.7693,26.7693,26.7693,800.0
2014-07-24 10:55:00,34.63,34.63,34.61,34.62,8800.0,26.7925,26.7925,26.777,26.7847,8800.0
2014-07-24 11:00:00,34.62,34.65,34.62,34.65,11000.0,26.7847,26.8079,26.7847,26.8079,11000.0
2014-07-24 11:05:00,34.66,34.67,34.65,34.66,23000.0,26.8157,26.8234,26.8079,26.8157,23000.0
2014-07-24 11:10:00,34.67,34.7,34.67,34.7,8600.0,26.8234,26.8466,26.8234,26.8466,8600.0
2014-07-24 11:15:00,34.69,34.71,34.63,34.64,44600.0,26.8389,26.8544,26.7925,26.8002,44600.0
2014-07-24 11:20:00,34.63,34.69,34.63,34.67,8200.0,26.7925,26.8389,26.7925,26.8234,8200.0
2014-07-24 11:25:00,34.67,34.7,34.67,34.69,39800.0,26.8234,26.8466,26.8234,26.8389,39800.0
2014-07-24 11:30:00,34.67,34.69,34.67,34.69,7600.0,26.8234,26.8389,26.8234,26.8389,7600.0
2014-07-24 11:35:00,34.7,34.7,34.65,34.67,57400.0,26.8466,26.8466,26.8079,26.8234,57400.0
2014-07-24 11:40:00,34.67,34.68,34.66,34.68,7400.0,26.8234,26.8312,26.8157,26.8312,7400.0
2014-07-24 11:45:00,34.68,34.69,34.67,34.68,9800.0,26.8312,26.8389,26.8234,26.8312,9800.0
2014-07-24 11:50:00,34.69,34.69,34.68,34.68,10000.0,26.8389,26.8389,26.8312,26.8312,10000.0
2014-07-24 11:55:00,34.69,34.69,34.68,34.68,9600.0,26.8389,26.8389,26.8312,26.8312,9600.0
2014-07-24 12:00:00,34.69,34.69,34.68,34.69,9200.0,26.8389,26.8389,26.8312,26.8389,9200.0
2014-07-24 12:05:00,34.69,34.69,34.68,34.69,10800.0,26.8389,26.8389,26.8312,26.8389,10800.0
2014-07-24 12:10:00,34.69,34.69,34.68,34.69,4600.0,26.8389,26.8389,26.8312,26.8389,4600.0
2014-07-24 12:15:00,34.68,34.69,34.68,34.68,2000.0,26.8312,26.8389,26.8312,26.8312,2000.0
2014-07-24 12:20:00,34.69,34.69,34.66,34.66,17200.0,26.8389,26.8389,26.8157,26.8157,17200.0
2014-07-24 12:25:00,34.64,34.65,34.63,34.64,5600.0,26.8002,26.8079,26.7925,26.8002,5600.0
2014-07-24 12:30:00,34.65,34.65,34.64,34.65,1000.0,26.8079,26.8079,26.8002,26.8079,1000.0
2014-07-24 12:35:00,34.65,34.65,34.64,34.64,2600.0,26.8079,26.8079,26.8002,26.8002,2600.0
2014-07-24 12:40:00,34.65,34.65,34.6,34.62,13000.0,26.8079,26.8079,26.7693,26.7847,13000.0
2014-07-24 12:45:00,34.62,34.63,34.62,34.63,10200.0,26.7847,26.7925,26.7847,26.7925,10200.0
2014-07-24 12:50:00,34.63,34.65,34.63,34.64,6400.0,26.7925,26.8079,26.7925,26.8002,6400.0
2014-07-24 12:55:00,34.65,34.66,34.64,34.66,9600.0,26.8079,26.8157,26.8002,26.8157,9600.0
2014-07-24 13:00:00,34.66,34.66,34.64,34.65,17400.0,26.8157,26.8157,26.8002,26.8079,17400.0
2014-07-24 13:05:00,34.63,34.64,34.6,34.62,15400.0,26.7925,26.8002,26.7693,26.7847,15400.0
2014-07-24 13:10:00,34.62,34.63,34.6,34.6,10600.0,26.7847,26.7925,26.7693,26.7693,10600.0
2014-07-24 13:15:00,34.59,34.62,34.59,34.61,14200.0,26.7615,26.7847,26.7615,26.777,14200.0
2014-07-24 13:20:00,34.61,34.62,34.6,34.61,5400.0,26.777,26.7847,26.7693,26.777,5400.0
2014-07-24 13:25:00,34.61,34.63,34.6,34.6,5400.0,26.777,26.7925,26.7693,26.7693,5400.0
2014-07-24 13:30:00,34.6,34.61,34.58,34.58,9600.0,26.7693,26.777,26.7538,26.7538,9600.0
2014-07-24 13:35:00,34.58,34.58,34.56,34.56,6800.0,26.7538,26.7538,26.7383,26.7383,6800.0
2014-07-24 13:40:00,34.57,34.57,34.57,34.57,8200.0,26.746,26.746,26.746,26.746,8200.0
2014-07-24 13:45:00,34.58,34.58,34.56,34.56,4200.0,26.7538,26.7538,26.7383,26.7383,4200.0
2014-07-24 13:50:00,34.56,34.58,34.56,34.58,10200.0,26.7383,26.7538,26.7383,26.7538,10200.0
2014-07-24 13:55:00,34.57,34.6,34.57,34.6,5000.0,26.746,26.7693,26.746,26.7693,5000.0
2014-07-24 14:00:00,34.6,34.6,34.6,34.6,8600.0,26.7693,26.7693,26.7693,26.7693,8600.0
2014-07-24 14:05:00,34.6,34.6,34.6,34.6,5400.0,26.7693,26.7693,26.7693,26.7693,5400.0
2014-07-24 14:10:00,34.61,34.62,34.6,34.61,7200.0,26.777,26.7847,26.7693,26.777,7200.0
2014-07-24 14:15:00,34.6,34.61,34.6,34.6,5800.0,26.7693,26.777,26.7693,26.7693,5800.0
2014-07-24 14:20:00,34.6,34.6,34.59,34.6,17000.0,26.7693,26.7693,26.7615,26.7693,17000.0
2014-07-24 14:25:00,34.6,34.63,34.6,34.63,26600.0,26.7693,26.7925,26.7693,26.7925,26600.0
2014-07-24 14:30:00,34.62,34.63,34.6,34.6,17800.0,26.7847,26.7925,26.7693,26.7693,17800.0
2014-07-24 14:35:00,34.6,34.62,34.6,34.6,7200.0,26.7693,26.7847,26.7693,26.7693,7200.0
2014-07-24 14:40:00,34.61,34.62,34.6,34.6,10800.0,26.777,26.7847,26.7693,26.7693,10800.0
2014-07-24 14:45:00,34.6,34.6,34.59,34.59,15600.0,26.7693,26.7693,26.7615,26.7615,15600.0
2014-07-24 14:50:00,34.59,34.6,34.56,34.57,38200.0,26.7615,26.7693,26.7383,26.746,38200.0
2014-07-24 14:55:00,34.57,34.58,34.53,34.53,8200.0,26.746,26.7538,26.7151,26.7151,8200.0
2014-07-24 15:00:00,34.53,34.57,34.53,34.56,14200.0,26.7151,26.746,26.7151,26.7383,14200.0
2014-07-24 15:05:00,34.56,34.59,34.56,34.59,11800.0,26.7383,26.7615,26.7383,26.7615,11800.0
2014-07-24 15:10:00,34.59,34.59,34.58,34.59,10000.0,26.7615,26.7615,26.7538,26.7615,10000.0
2014-07-24 15:15:00,34.59,34.6,34.58,34.59,39400.0,26.7615,26.7693,26.7538,26.7615,39400.0
2014-07-24 15:20:00,34.59,34.59,34.59,34.59,20000.0,26.7615,26.7615,26.7615,26.7615,20000.0
2014-07-24 15:25:00,34.59,34.59,34.58,34.58,9400.0,26.7615,26.7615,26.7538,26.7538,9400.0
2014-07-24 15:30:00,34.58,34.6,34.58,34.59,20600.0,26.7538,26.7693,26.7538,26.7615,20600.0
2014-07-24 15:35:00,34.6,34.6,34.59,34.59,24800.0,26.7693,26.7693,26.7615,26.7615,24800.0
2014-07-24 15:40:00,34.59,34.59,34.58,34.58,20800.0,26.7615,26.7615,26.7538,26.7538,20800.0
2014-07-24 15:45:00,34.59,34.59,34.57,34.57,37200.0,26.7615,26.7615,26.746,26.746,37200.0
2014-07-24 15:50:00,34.57,34.6,34.56,34.59,77000.0,26.746,26.7693,26.7383,26.7615,77000.0
2014-07-24 15:55:00,34.59,34.6,34.56,34.56,85400.0,26.7615,26.7693,26.7383,26.7383,85400.0
2014-07-25 09:30:00,34.42,34.51,34.34,34.38,13000.0,26.63,26.6996,26.5681,26.599,13000.0
2014-07-25 09:35:00,34.35,34.35,34.27,34.34,6200.0,26.5758,26.5758,26.5139,26.5681,6200.0
2014-07-25 09:40:00,34.33,34.44,34.33,34.43,8800.0,26.5604,26.6455,26.5604,26.6377,8800.0
2014-07-25 09:45:00,34.48,34.49,34.43,34.46,14600.0,26.6764,26.6842,26.6377,26.6609,14600.0
2014-07-25 09:50:00,34.49,34.62,34.48,34.62,6800.0,26.6842,26.7847,26.6764,26.7847,6800.0
2014-07-25 09:55:00,34.62,34.62,34.52,34.52,23800.0,26.7847,26.7847,26.7074,26.7074,23800.0
2014-07-25 10:00:00,34.54,34.57,34.52,34.56,10400.0,26.7228,26.746,26.7074,26.7383,10400.0
2014-07-25 10:05:00,34.57,34.65,34.55,34.65,20400.0,26.746,26.8079,26.7306,26.8079,20400.0
2014-07-25 10:10:00,34.66,34.67,34.62,34.62,9000.0,26.8157,26.8234,26.7847,26.7847,9000.0
2014-07-25 10:15:00,34.63,34.63,34.6,34.62,3400.0,26.7925,26.7925,26.7693,26.7847,3400.0
2014-07-25 10:20:00,34.62,34.64,34.6,34.62,11200.0,26.7847,26.8002,26.7693,26.7847,11200.0
2014-07-25 10:25:00,34.61,34.63,34.6,34.62,55600.0,26.777,26.7925,26.7693,26.7847,55600.0
2014-07-25 10:30:00,34.62,34.62,34.59,34.59,5600.0,26.7847,26.7847,26.7615,26.7615,5600.0
2014-07-25 10:35:00,34.6,34.63,34.57,34.63,8000.0,26.7693,26.7925,26.746,26.7925,8000.0
2014-07-25 10:40:00,34.63,34.66,34.63,34.66,6800.0,26.7925,26.8157,26.7925,26.8157,6800.0
2014-07-25 10:45:00,34.68,34.72,34.67,34.71,6600.0,26.8312,26.8621,26.8234,26.8544,6600.0
2014-07-25 10:50:00,34.72,34.75,34.72,34.73,8000.0,26.8621,26.8853,26.8621,26.8698,8000.0
2014-07-25 10:55:00,34.72,34.74,34.7,34.72,8000.0,26.8621,26.8776,26.8466,26.8621,8000.0
2014-07-25 11:00:00,34.71,34.71,34.63,34.64,8000.0,26.8544,26.8544,26.7925,26.8002,8000.0
2014-07-25 11:05:00,34.63,34.63,34.56,34.6,45400.0,26.7925,26.7925,26.7383,26.7693,45400.0
2014-07-25 11:10:00,34.59,34.6,34.57,34.6,4800.0,26.7615,26.7693,26.746,26.7693,4800.0
2014-07-25 11:15:00,34.59,34.6,34.58,34.59,9000.0,26.7615,26.7693,26.7538,26.7615,9000.0
2014-07-25 11:20:00,34.59,34.6,34.52,34.54,10800.0,26.7615,26.7693,26.7074,26.7228,10800.0
2014-07-25 11:25:00,34.54,34.6,34.54,34.58,7800.0,26.7228,26.7693,26.7228,26.7538,7800.0
2014-07-25 11:30:00,34.58,34.58,34.57,34.58,12200.0,26.7538,26.7538,26.746,26.7538,12200.0
2014-07-25 11:35:00,34.6,34.6,34.58,34.6,5800.0,26.7693,26.7693,26.7538,26.7693,5800.0
2014-07-25 11:40:00,34.59,34.62,34.58,34.61,37000.0,26.7615,26.7847,26.7538,26.777,37000.0
2014-07-25 11:45:00,34.61,34.63,34.6,34.63,22400.0,26.777,26.7925,26.7693,26.7925,22400.0
2014-07-25 11:50:00,34.64,34.64,34.62,34.62,7000.0,26.8002,26.8002,26.7847,26.7847,7000.0
2014-07-25 11:55:00,34.61,34.62,34.58,34.59,7800.0,26.777,26.7847,26.7538,26.7615,7800.0
2014-07-25 12:00:00,34.59,34.62,34.59,34.62,8600.0,26.7615,26.7847,26.7615,26.7847,8600.0
2014-07-25 12:05:00,34.62,34.64,34.62,34.63,9400.0,26.7847,26.8002,26.7847,26.7925,9400.0
2014-07-25 12:10:00,34.65,34.65,34.62,34.63,28200.0,26.8079,26.8079,26.7847,26.7925,28200.0
2014-07-25 12:15:00,34.65,34.65,34.63,34.65,3600.0,26.8079,26.8079,26.7925,26.8079,3600.0
2014-07-25 12:20:00,34.65,34.65,34.62,34.62,11400.0,26.8079,26.8079,26.7847,26.7847,11400.0
2014-07-25 12:25:00,34.62,34.62,34.59,34.59,4000.0,26.7847,26.7847,26.7615,26.7615,4000.0
2014-07-25 12:30:00,34.59,34.6,34.56,34.57,10000.0,26.7615,26.7693,26.7383,26.746,10000.0
2014-07-25 12:35:00,34.57,34.59,34.57,34.57,4000.0,26.746,26.7615,26.746,26.746,4000.0
2014-07-25 12:40:00,34.59,34.61,34.58,34.6,7400.0,26.7615,26.777,26.7538,26.7693,7400.0
2014-07-25 12:45:00,34.6,34.62,34.6,34.6,10000.0,26.7693,26.7847,26.7693,26.7693,10000.0
2014-07-25 12:50:00,34.59,34.6,34.57,34.57,2600.0,26.7615,26.7693,26.746,26.746,2600.0
2014-07-25 12:55:00,34.57,34.57,34.52,34.52,5200.0,26.746,26.746,26.7074,26.7074,5200.0
2014-07-25 13:00:00,34.52,34.53,34.49,34.53,18600.0,26.7074,26.7151,26.6842,26.7151,18600.0
2014-07-25 13:05:00,34.52,34.52,34.52,34.52,2200.0,26.7074,26.7074,26.7074,26.7074,2200.0
2014-07-25 13:10:00,34.52,34.55,34.52,34.54,10600.0,26.7074,26.7306,26.7074,26.7228,10600.0
2014-07-25 13:15:00,34.54,34.54,34.53,34.53,6600.0,26.7228,26.7228,26.7151,26.7151,6600.0
2014-07-25 13:20:00,34.53,34.54,34.49,34.5,7800.0,26.7151,26.7228,26.6842,26.6919,7800.0
2014-07-25 13:25:00,34.51,34.52,34.51,34.52,3200.0,26.6996,26.7074,26.6996,26.7074,3200.0
2014-07-25 13:30:00,34.52,34.52,34.49,34.49,4600.0,26.7074,26.7074,26.6842,26.6842,4600.0
2014-07-25 13:35:00,34.49,34.53,34.49,34.52,6200.0,26.6842,26.7151,26.6842,26.7074,6200.0
2014-07-25 13:40:00,34.52,34.54,34.52,34.54,2000.0,26.7074,26.7228,26.7074,26.7228,2000.0
2014-07-25 13:45:00,34.52,34.53,34.52,34.52,7000.0,26.7074,26.7151,26.7074,26.7074,7000.0
2014-07-25 13:50:00,34.52,34.53,34.52,34.52,6200.0,26.7074,26.7151,26.7074,26.7074,6200.0
2014-07-25 13:55:00,34.52,34.53,34.5,34.51,10800.0,26.7074,26.7151,26.6919,26.6996,10800.0
2014-07-25 14:00:00,34.48,34.5,34.45,34.47,15800.0,26.6764,26.6919,26.6532,26.6687,15800.0
2014-07-25 14:05:00,34.47,34.48,34.46,34.48,14000.0,26.6687,26.6764,26.6609,26.6764,14000.0
2014-07-25 14:10:00,34.48,34.48,34.46,34.46,8800.0,26.6764,26.6764,26.6609,26.6609,8800.0
2014-07-25 14:15:00,34.46,34.48,34.46,34.47,12000.0,26.6609,26.6764,26.6609,26.6687,12000.0
2014-07-25 14:20:00,34.47,34.49,34.47,34.47,8000.0,26.6687,26.6842,26.6687,26.6687,8000.0
2014-07-25 14:25:00,34.47,34.49,34.46,34.49,13400.0,26.6687,26.6842,26.6609,26.6842,13400.0
2014-07-25 14:30:00,34.48,34.49,34.46,34.47,8800.0,26.6764,26.6842,26.6609,26.6687,8800.0
2014-07-25 14:35:00,34.47,34.49,34.46,34.46,19200.0,26.6687,26.6842,26.6609,26.6609,19200.0
2014-07-25 14:40:00,34.47,34.47,34.45,34.45,9800.0,26.6687,26.6687,26.6532,26.6532,9800.0
2014-07-25 14:45:00,34.45,34.47,34.45,34.47,9400.0,26.6532,26.6687,26.6532,26.6687,9400.0
2014-07-25 14:50:00,34.46,34.46,34.42,34.43,17000.0,26.6609,26.6609,26.63,26.6377,17000.0
2014-07-25 14:55:00,34.43,34.44,34.43,34.43,8800.0,26.6377,26.6455,26.6377,26.6377,8800.0
2014-07-25 15:00:00,34.43,34.43,34.39,34.39,15000.0,26.6377,26.6377,26.6068,26.6068,15000.0
2014-07-25 15:05:00,34.39,34.42,34.39,34.41,22400.0,26.6068,26.63,26.6068,26.6223,22400.0
2014-07-25 15:10:00,34.41,34.42,34.41,34.41,22800.0,26.6223,26.63,26.6223,26.6223,22800.0
2014-07-25 15:15:00,34.41,34.43,34.41,34.43,14800.0,26.6223,26.6377,26.6223,26.6377,14800.0
2014-07-25 15:20:00,34.43,34.43,34.4,34.4,11800.0,26.6377,26.6377,26.6145,26.6145,11800.0
2014-07-25 15:25:00,34.38,34.39,34.37,34.37,13000.0,26.599,26.6068,26.5913,26.5913,13000.0
2014-07-25 15:30:00,34.37,34.37,34.33,34.33,16800.0,26.5913,26.5913,26.5604,26.5604,16800.0
2014-07-25 15:35:00,34.34,34.34,34.32,34.33,21800.0,26.5681,26.5681,26.5526,26.5604,21800.0
2014-07-25 15:40:00,34.33,34.35,34.33,34.34,32600.0,26.5604,26.5758,26.5604,26.5681,32600.0
2014-07-25 15:45:00,34.34,34.34,34.29,34.3,48800.0,26.5681,26.5681,26.5294,26.5372,48800.0
2014-07-25 15:50:00,34.31,34.33,34.3,34.33,38000.0,26.5449,26.5604,26.5372,26.5604,38000.0
2014-07-25 15:55:00,34.32,34.34,34.31,34.34,45600.0,26.5526,26.5681,26.5449,26.5681,45600.0
2014-07-28 09:30:00,34.28,34.32,34.18,34.27,20200.0,26.5217,26.5526,26.4443,26.5139,20200.0
2014-07-28 09:35:00,34.36,34.36,34.22,34.22,5800.0,26.5836,26.5836,26.4753,26.4753,5800.0
2014-07-28 09:40:00,34.25,34.27,34.23,34.26,9600.0,26.4985,26.5139,26.483,26.5062,9600.0
2014-07-28 09:45:00,34.27,34.31,34.24,34.25,13600.0,26.5139,26.5449,26.4907,26.4985,13600.0
2014-07-28 09:50:00,34.23,34.4,34.23,34.4,10800.0,26.483,26.6145,26.483,26.6145,10800.0
2014-07-28 09:55:00,34.4,34.44,34.37,34.41,19800.0,26.6145,26.6455,26.5913,26.6223,19800.0
2014-07-28 10:00:00,34.41,34.41,34.24,34.26,28600.0,26.6223,26.6223,26.4907,26.5062,28600.0
2014-07-28 10:05:00,34.26,34.26,34.24,34.24,5600.0,26.5062,26.5062,26.4907,26.4907,5600.0
2014-07-28 10:10:00,34.24,34.3,34.24,34.3,12200.0,26.4907,26.5372,26.4907,26.5372,12200.0
2014-07-28 10:15:00,34.3,34.35,34.24,34.24,15800.0,26.5372,26.5758,26.4907,26.4907,15800.0
2014-07-28 10:20:00,34.24,34.27,34.24,34.26,14000.0,26.4907,26.5139,26.4907,26.5062,14000.0
2014-07-28 10:25:00,34.26,34.26,34.24,34.25,10800.0,26.5062,26.5062,26.4907,26.4985,10800.0
2014-07-28 10:30:00,34.24,34.27,34.22,34.23,31600.0,26.4907,26.5139,26.4753,26.483,31600.0
2014-07-28 10:35:00,34.23,34.27,34.22,34.26,13200.0,26.483,26.5139,26.4753,26.5062,13200.0
2014-07-28 10:40:00,34.27,34.27,34.24,34.27,11200.0,26.5139,26.5139,26.4907,26.5139,11200.0
2014-07-28 10:45:00,34.3,34.3,34.29,34.3,3600.0,26.5372,26.5372,26.5294,26.5372,3600.0
2014-07-28 10:50:00,34.31,34.31,34.26,34.29,7600.0,26.5449,26.5449,26.5062,26.5294,7600.0
2014-07-28 10:55:00,34.3,34.3,34.24,34.25,4600.0,26.5372,26.5372,26.4907,26.4985,4600.0
2014-07-28 11:00:00,34.26,34.27,34.24,34.26,8000.0,26.5062,26.5139,26.4907,26.5062,8000.0
2014-07-28 11:05:00,34.26,34.26,34.24,34.26,5600.0,26.5062,26.5062,26.4907,26.5062,5600.0
2014-07-28 11:10:00,34.28,34.29,34.25,34.25,7000.0,26.5217,26.5294,26.4985,26.4985,7000.0
2014-07-28 11:15:00,34.25,34.26,34.24,34.25,8200.0,26.4985,26.5062,26.4907,26.4985,8200.0
2014-07-28 11:20:00,34.24,34.26,34.24,34.24,5000.0,26.4907,26.5062,26.4907,26.4907,5000.0
2014-07-28 11:25:00,34.24,34.27,34.24,34.26,5600.0,26.4907,26.5139,26.4907,26.5062,5600.0
2014-07-28 11:30:00,34.27,34.27,34.24,34.27,5800.0,26.5139,26.5139,26.4907,26.5139,5800.0
2014-07-28 11:35:00,34.27,34.27,34.26,34.27,4000.0,26.5139,26.5139,26.5062,26.5139,4000.0
2014-07-28 11:40:00,34.27,34.27,34.24,34.24,7000.0,26.5139,26.5139,26.4907,26.4907,7000.0
2014-07-28 11:45:00,34.24,34.25,34.18,34.19,11600.0,26.4907,26.4985,26.4443,26.4521,11600.0
2014-07-28 11:50:00,34.2,34.2,34.19,34.2,1600.0,26.4598,26.4598,26.4521,26.4598,1600.0
2014-07-28 11:55:00,34.2,34.21,34.2,34.2,2400.0,26.4598,26.4675,26.4598,26.4598,2400.0
2014-07-28 12:00:00,34.21,34.21,34.17,34.17,7600.0,26.4675,26.4675,26.4366,26.4366,7600.0
2014-07-28 12:05:00,34.19,34.21,34.18,34.21,5000.0,26.4521,26.4675,26.4443,26.4675,5000.0
2014-07-28 12:10:00,34.2,34.21,34.15,34.16,8000.0,26.4598,26.4675,26.4211,26.4288,8000.0
2014-07-28 12:15:00,34.16,34.16,34.15,34.16,2200.0,26.4288,26.4288,26.4211,26.4288,2200.0
2014-07-28 12:20:00,34.16,34.17,34.13,34.16,14000.0,26.4288,26.4366,26.4056,26.4288,14000.0
2014-07-28 12:25:00,34.17,34.18,34.17,34.17,2600.0,26.4366,26.4443,26.4366,26.4366,2600.0
2014-07-28 12:30:00,34.17,34.17,34.17,34.17,1400.0,26.4366,26.4366,26.4366,26.4366,1400.0
2014-07-28 12:35:00,34.17,34.17,34.16,34.17,3600.0,26.4366,26.4366,26.4288,26.4366,3600.0
2014-07-28 12:40:00,34.17,34.18,34.17,34.17,2600.0,26.4366,26.4443,26.4366,26.4366,2600.0
2014-07-28 12:45:00,34.17,34.18,34.17,34.18,2800.0,26.4366,26.4443,26.4366,26.4443,2800.0
2014-07-28 12:50:00,34.18,34.21,34.18,34.19,7400.0,26.4443,26.4675,26.4443,26.4521,7400.0
2014-07-28 12:55:00,34.18,34.19,34.17,34.19,3000.0,26.4443,26.4521,26.4366,26.4521,3000.0
2014-07-28 13:00:00,34.18,34.18,34.16,34.17,4200.0,26.4443,26.4443,26.4288,26.4366,4200.0
2014-07-28 13:05:00,34.17,34.18,34.17,34.18,4000.0,26.4366,26.4443,26.4366,26.4443,4000.0
2014-07-28 13:10:00,34.19,34.2,34.19,34.2,4800.0,26.4521,26.4598,26.4521,26.4598,4800.0
2014-07-28 13:15:00,34.21,34.21,34.21,34.21,1400.0,26.4675,26.4675,26.4675,26.4675,1400.0
2014-07-28 13:20:00,34.21,34.27,34.21,34.26,8000.0,26.4675,26.5139,26.4675,26.5062,8000.0
2014-07-28 13:25:00,34.25,34.27,34.24,34.25,3600.0,26.4985,26.5139,26.4907,26.4985,3600.0
2014-07-28 13:30:00,34.25,34.28,34.25,34.27,2200.0,26.4985,26.5217,26.4985,26.5139,2200.0
2014-07-28 13:35:00,34.27,34.32,34.26,34.32,3800.0,26.5139,26.5526,26.5062,26.5526,3800.0
2014-07-28 13:40:00,34.32,34.33,34.27,34.29,8000.0,26.5526,26.5604,26.5139,26.5294,8000.0
2014-07-28 13:45:00,34.3,34.3,34.27,34.28,5600.0,26.5372,26.5372,26.5139,26.5217,5600.0
2014-07-28 13:50:00,34.28,34.28,34.26,34.26,4000.0,26.5217,26.5217,26.5062,26.5062,4000.0
2014-07-28 13:55:00,34.27,34.29,34.26,34.26,9600.0,26.5139,26.5294,26.5062,26.5062,9600.0
2014-07-28 14:00:00,34.27,34.27,34.25,34.25,5800.0,26.5139,26.5139,26.4985,26.4985,5800.0
2014-07-28 14:05:00,34.27,34.27,34.26,34.27,6200.0,26.5139,26.5139,26.5062,26.5139,6200.0
2014-07-28 14:10:00,34.27,34.27,34.26,34.26,3000.0,26.5139,26.5139,26.5062,26.5062,3000.0
2014-07-28 14:15:00,34.26,34.27,34.25,34.26,11000.0,26.5062,26.5139,26.4985,26.5062,11000.0
2014-07-28 14:20:00,34.26,34.27,34.26,34.27,10800.0,26.5062,26.5139,26.5062,26.5139,10800.0
2014-07-28 14:25:00,34.27,34.27,34.27,34.27,3800.0,26.5139,26.5139,26.5139,26.5139,3800.0
2014-07-28 14:30:00,34.27,34.27,34.23,34.25,9000.0,26.5139,26.5139,26.483,26.4985,9000.0
2014-07-28 14:35:00,34.25,34.25,34.23,34.24,4200.0,26.4985,26.4985,26.483,26.4907,4200.0
2014-07-28 14:40:00,34.23,34.23,34.17,34.18,7400.0,26.483,26.483,26.4366,26.4443,7400.0
2014-07-28 14:45:00,34.18,34.2,34.17,34.19,5600.0,26.4443,26.4598,26.4366,26.4521,5600.0
2014-07-28 14:50:00,34.19,34.19,34.17,34.17,10800.0,26.4521,26.4521,26.4366,26.4366,10800.0
2014-07-28 14:55:00,34.18,34.18,34.17,34.18,4600.0,26.4443,26.4443,26.4366,26.4443,4600.0
2014-07-28 15:00:00,34.18,34.19,34.17,34.18,14000.0,26.4443,26.4521,26.4366,26.4443,14000.0
2014-07-28 15:05:00,34.17,34.2,34.17,34.2,7000.0,26.4366,26.4598,26.4366,26.4598,7000.0
2014-07-28 15:10:00,34.2,34.22,34.18,34.21,7800.0,26.4598,26.4753,26.4443,26.4675,7800.0
2014-07-28 15:15:00,34.21,34.24,34.2,34.24,16000.0,26.4675,26.4907,26.4598,26.4907,16000.0
2014-07-28 15:20:00,34.24,34.25,34.23,34.24,8000.0,26.4907,26.4985,26.483,26.4907,8000.0
2014-07-28 15:25:00,34.24,34.25,34.24,34.24,5800.0,26.4907,26.4985,26.4907,26.4907,5800.0
2014-07-28 15:30:00,34.24,34.27,34.24,34.26,12400.0,26.4907,26.5139,26.4907,26.5062,12400.0
2014-07-28 15:35:00,34.26,34.26,34.23,34.24,10200.0,26.5062,26.5062,26.483,26.4907,10200.0
2014-07-28 15:40:00,34.24,34.27,34.23,34.27,11400.0,26.4907,26.5139,26.483,26.5139,11400.0
2014-07-28 15:45:00,34.27,34.27,34.21,34.22,68600.0,26.5139,26.5139,26.4675,26.4753,68600.0
2014-07-28 15:50:00,34.21,34.22,34.17,34.21,42200.0,26.4675,26.4753,26.4366,26.4675,42200.0
2014-07-28 15:55:00,34.21,34.23,34.18,34.19,243400.0,26.4675,26.483,26.4443,26.4521,243400.0
2014-07-29 09:30:00,34.19,34.24,34.16,34.16,15000.0,26.4521,26.4907,26.4288,26.4288,15000.0
2014-07-29 09:35:00,34.16,34.2,34.14,34.2,5400.0,26.4288,26.4598,26.4134,26.4598,5400.0
2014-07-29 09:40:00,34.16,34.24,34.16,34.24,13000.0,26.4288,26.4907,26.4288,26.4907,13000.0
2014-07-29 09:45:00,34.23,34.27,34.23,34.25,14600.0,26.483,26.5139,26.483,26.4985,14600.0
2014-07-29 09:50:00,34.24,34.31,34.24,34.3,6200.0,26.4907,26.5449,26.4907,26.5372,6200.0
2014-07-29 09:55:00,34.33,34.33,34.29,34.29,3600.0,26.5604,26.5604,26.5294,26.5294,3600.0
2014-07-29 10:00:00,34.32,34.33,34.24,34.28,19600.0,26.5526,26.5604,26.4907,26.5217,19600.0
2014-07-29 10:05:00,34.27,34.32,34.27,34.32,3800.0,26.5139,26.5526,26.5139,26.5526,3800.0
2014-07-29 10:10:00,34.32,34.37,34.29,34.37,6800.0,26.5526,26.5913,26.5294,26.5913,6800.0
2014-07-29 10:15:00,34.37,34.39,34.35,34.39,8400.0,26.5913,26.6068,26.5758,26.6068,8400.0
2014-07-29 10:20:00,34.37,34.38,34.35,34.35,3400.0,26.5913,26.599,26.5758,26.5758,3400.0
2014-07-29 10:25:00,34.35,34.35,34.33,34.33,57200.0,26.5758,26.5758,26.5604,26.5604,57200.0
2014-07-29 10:30:00,34.33,34.35,34.32,34.32,4000.0,26.5604,26.5758,26.5526,26.5526,4000.0
2014-07-29 10:35:00,34.32,34.33,34.31,34.31,6200.0,26.5526,26.5604,26.5449,26.5449,6200.0
2014-07-29 10:40:00,34.31,34.32,34.29,34.3,18800.0,26.5449,26.5526,26.5294,26.5372,18800.0
2014-07-29 10:45:00,34.31,34.31,34.27,34.27,4400.0,26.5449,26.5449,26.5139,26.5139,4400.0
2014-07-29 10:50:00,34.28,34.29,34.26,34.29,7000.0,26.5217,26.5294,26.5062,26.5294,7000.0
2014-07-29 10:55:00,34.27,34.31,34.27,34.31,5000.0,26.5139,26.5449,26.5139,26.5449,5000.0
2014-07-29 11:00:00,34.31,34.33,34.3,34.33,33600.0,26.5449,26.5604,26.5372,26.5604,33600.0
2014-07-29 11:05:00,34.32,34.33,34.29,34.3,6400.0,26.5526,26.5604,26.5294,26.5372,6400.0
2014-07-29 11:10:00,34.27,34.29,34.24,34.25,8800.0,26.5139,26.5294,26.4907,26.4985,8800.0
2014-07-29 11:15:00,34.23,34.28,34.23,34.26,3200.0,26.483,26.5217,26.483,26.5062,3200.0
2014-07-29 11:20:00,34.26,34.28,34.26,34.26,1600.0,26.5062,26.5217,26.5062,26.5062,1600.0
2014-07-29 11:25:00,34.26,34.26,34.24,34.25,5200.0,26.5062,26.5062,26.4907,26.4985,5200.0
2014-07-29 11:30:00,34.24,34.24,34.2,34.2,4000.0,26.4907,26.4907,26.4598,26.4598,4000.0
2014-07-29 11:35:00,34.18,34.2,34.16,34.16,8200.0,26.4443,26.4598,26.4288,26.4288,8200.0
2014-07-29 11:40:00,34.18,34.2,34.18,34.18,2800.0,26.4443,26.4598,26.4443,26.4443,2800.0
2014-07-29 11:45:00,34.18,34.19,34.16,34.16,5200.0,26.4443,26.4521,26.4288,26.4288,5200.0
2014-07-29 11:50:00,34.16,34.16,34.14,34.14,2400.0,26.4288,26.4288,26.4134,26.4134,2400.0
2014-07-29 11:55:00,34.13,34.13,34.11,34.12,16800.0,26.4056,26.4056,26.3902,26.3979,16800.0
2014-07-29 12:00:00,34.13,34.13,34.11,34.13,8600.0,26.4056,26.4056,26.3902,26.4056,8600.0
2014-07-29 12:05:00,34.13,34.13,34.13,34.13,800.0,26.4056,26.4056,26.4056,26.4056,800.0
2014-07-29 12:10:00,34.13,34.15,34.13,34.15,3600.0,26.4056,26.4211,26.4056,26.4211,3600.0
2014-07-29 12:15:00,34.14,34.17,34.14,34.17,4600.0,26.4134,26.4366,26.4134,26.4366,4600.0
2014-07-29 12:20:00,34.18,34.21,34.18,34.21,2200.0,26.4443,26.4675,26.4443,26.4675,2200.0
2014-07-29 12:25:00,34.24,34.24,34.23,34.23,4000.0,26.4907,26.4907,26.483,26.483,4000.0
2014-07-29 12:30:00,34.23,34.24,34.23,34.24,1200.0,26.483,26.4907,26.483,26.4907,1200.0
2014-07-29 12:35:00,34.24,34.25,34.24,34.24,7200.0,26.4907,26.4985,26.4907,26.4907,7200.0
2014-07-29 12:40:00,34.24,34.25,34.24,34.25,3200.0,26.4907,26.4985,26.4907,26.4985,3200.0
2014-07-29 12:45:00,34.24,34.26,34.24,34.24,3200.0,26.4907,26.5062,26.4907,26.4907,3200.0
2014-07-29 12:50:00,34.24,34.26,34.24,34.25,4800.0,26.4907,26.5062,26.4907,26.4985,4800.0
2014-07-29 12:55:00,34.26,34.26,34.26,34.26,2800.0,26.5062,26.5062,26.5062,26.5062,2800.0
2014-07-29 13:00:00,34.26,34.27,34.26,34.27,3600.0,26.5062,26.5139,26.5062,26.5139,3600.0
2014-07-29 13:05:00,34.26,34.27,34.26,34.26,1800.0,26.5062,26.5139,26.5062,26.5062,1800.0
2014-07-29 13:10:00,34.27,34.28,34.27,34.28,6200.0,26.5139,26.5217,26.5139,26.5217,6200.0
2014-07-29 13:15:00,34.28,34.28,34.27,34.28,3600.0,26.5217,26.5217,26.5139,26.5217,3600.0
2014-07-29 13:20:00,34.28,34.31,34.28,34.3,7200.0,26.5217,26.5449,26.5217,26.5372,7200.0
2014-07-29 13:25:00,34.3,34.3,34.27,34.27,2400.0,26.5372,26.5372,26.5139,26.5139,2400.0
2014-07-29 13:30:00,34.29,34.3,34.28,34.3,7200.0,26.5294,26.5372,26.5217,26.5372,7200.0
2014-07-29 13:35:00,34.3,34.31,34.27,34.3,12800.0,26.5372,26.5449,26.5139,26.5372,12800.0
2014-07-29 13:40:00,34.3,34.3,34.29,34.3,4600.0,26.5372,26.5372,26.5294,26.5372,4600.0
2014-07-29 13:45:00,34.3,34.3,34.29,34.3,10600.0,26.5372,26.5372,26.5294,26.5372,10600.0
2014-07-29 13:50:00,34.3,34.3,34.29,34.29,1800.0,26.5372,26.5372,26.5294,26.5294,1800.0
2014-07-29 13:55:00,34.29,34.3,34.27,34.27,2000.0,26.5294,26.5372,26.5139,26.5139,2000.0
2014-07-29 14:00:00,34.27,34.27,34.25,34.26,4400.0,26.5139,26.5139,26.4985,26.5062,4400.0
2014-07-29 14:05:00,34.25,34.25,34.24,34.24,1800.0,26.4985,26.4985,26.4907,26.4907,1800.0
2014-07-29 14:10:00,34.24,34.24,34.23,34.24,2400.0,26.4907,26.4907,26.483,26.4907,2400.0
2014-07-29 14:15:00,34.24,34.24,34.2,34.2,5600.0,26.4907,26.4907,26.4598,26.4598,5600.0
2014-07-29 14:20:00,34.17,34.17,34.13,34.13,3600.0,26.4366,26.4366,26.4056,26.4056,3600.0
2014-07-29 14:25:00,34.13,34.13,34.11,34.12,12400.0,26.4056,26.4056,26.3902,26.3979,12400.0
2014-07-29 14:30:00,34.13,34.15,34.13,34.13,1800.0,26.4056,26.4211,26.4056,26.4056,1800.0
2014-07-29 14:35:00,34.12,34.12,34.09,34.09,9400.0,26.3979,26.3979,26.3747,26.3747,9400.0
2014-07-29 14:40:00,34.1,34.13,34.1,34.13,7800.0,26.3824,26.4056,26.3824,26.4056,7800.0
2014-07-29 14:45:00,34.12,34.15,34.12,34.15,3400.0,26.3979,26.4211,26.3979,26.4211,3400.0
2014-07-29 14:50:00,34.14,34.14,34.12,34.13,3800.0,26.4134,26.4134,26.3979,26.4056,3800.0
2014-07-29 14:55:00,34.13,34.13,34.12,34.12,4600.0,26.4056,26.4056,26.3979,26.3979,4600.0
2014-07-29 15:00:00,34.12,34.16,34.1,34.16,8400.0,26.3979,26.4288,26.3824,26.4288,8400.0
2014-07-29 15:05:00,34.16,34.16,34.15,34.16,8400.0,26.4288,26.4288,26.4211,26.4288,8400.0
2014-07-29 15:10:00,34.17,34.17,34.15,34.16,3200.0,26.4366,26.4366,26.4211,26.4288,3200.0
2014-07-29 15:15:00,34.16,34.17,34.15,34.16,5200.0,26.4288,26.4366,26.4211,26.4288,5200.0
2014-07-29 15:20:00,34.16,34.17,34.15,34.15,4000.0,26.4288,26.4366,26.4211,26.4211,4000.0
2014-07-29 15:25:00,34.15,34.16,34.14,34.16,9600.0,26.4211,26.4288,26.4134,26.4288,9600.0
2014-07-29 15:30:00,34.15,34.16,34.13,34.13,10800.0,26.4211,26.4288,26.4056,26.4056,10800.0
2014-07-29 15:35:00,34.13,34.15,34.13,34.13,11200.0,26.4056,26.4211,26.4056,26.4056,11200.0
2014-07-29 15:40:00,34.13,34.13,34.07,34.07,15600.0,26.4056,26.4056,26.3592,26.3592,15600.0
2014-07-29 15:45:00,34.07,34.07,34.02,34.05,42800.0,26.3592,26.3592,26.3205,26.3437,42800.0
2014-07-29 15:50:00,34.05,34.05,34.01,34.01,40200.0,26.3437,26.3437,26.3128,26.3128,40200.0
2014-07-29 15:55:00,34.01,34.01,33.97,33.99,110600.0,26.3128,26.3128,26.2818,26.2973,110600.0
2014-07-30 09:30:00,34.19,34.31,34.17,34.17,21800.0,26.4521,26.5449,26.4366,26.4366,21800.0
2014-07-30 09:35:00,34.2,34.27,34.17,34.17,19400.0,26.4598,26.5139,26.4366,26.4366,19400.0
2014-07-30 09:40:00,34.21,34.25,34.21,34.24,14800.0,26.4675,26.4985,26.4675,26.4907,14800.0
2014-07-30 09:45:00,34.25,34.25,34.19,34.25,14400.0,26.4985,26.4985,26.4521,26.4985,14400.0
2014-07-30 09:50:00,34.26,34.3,34.18,34.18,43200.0,26.5062,26.5372,26.4443,26.4443,43200.0
2014-07-30 09:55:00,34.2,34.25,34.18,34.21,10400.0,26.4598,26.4985,26.4443,26.4675,10400.0
2014-07-30 10:00:00,34.21,34.21,34.16,34.2,5400.0,26.4675,26.4675,26.4288,26.4598,5400.0
2014-07-30 10:05:00,34.19,34.19,34.13,34.13,18200.0,26.4521,26.4521,26.4056,26.4056,18200.0
2014-07-30 10:10:00,34.13,34.24,34.11,34.24,8000.0,26.4056,26.4907,26.3902,26.4907,8000.0
2014-07-30 10:15:00,34.25,34.31,34.24,34.31,11800.0,26.4985,26.5449,26.4907,26.5449,11800.0
2014-07-30 10:20:00,34.32,34.32,34.28,34.31,4200.0,26.5526,26.5526,26.5217,26.5449,4200.0
2014-07-30 10:25:00,34.29,34.34,34.28,34.34,15400.0,26.5294,26.5681,26.5217,26.5681,15400.0
2014-07-30 10:30:00,34.33,34.33,34.27,34.28,5200.0,26.5604,26.5604,26.5139,26.5217,5200.0
2014-07-30 10:35:00,34.27,34.32,34.25,34.25,13000.0,26.5139,26.5526,26.4985,26.4985,13000.0
2014-07-30 10:40:00,34.25,34.26,34.18,34.18,5800.0,26.4985,26.5062,26.4443,26.4443,5800.0
2014-07-30 10:45:00,34.19,34.2,34.17,34.2,8400.0,26.4521,26.4598,26.4366,26.4598,8400.0
2014-07-30 10:50:00,34.2,34.24,34.19,34.23,4200.0,26.4598,26.4907,26.4521,26.483,4200.0
2014-07-30 10:55:00,34.22,34.24,34.22,34.23,3800.0,26.4753,26.4907,26.4753,26.483,3800.0
2014-07-30 11:00:00,34.24,34.24,34.18,34.18,5000.0,26.4907,26.4907,26.4443,26.4443,5000.0
2014-07-30 11:05:00,34.18,34.23,34.13,34.23,74200.0,26.4443,26.483,26.4056,26.483,74200.0
2014-07-30 11:10:00,34.23,34.23,34.21,34.22,143800.0,26.483,26.483,26.4675,26.4753,143800.0
2014-07-30 11:15:00,34.22,34.27,34.21,34.27,70200.0,26.4753,26.5139,26.4675,26.5139,70200.0
2014-07-30 11:20:00,34.27,34.27,34.17,34.21,256200.0,26.5139,26.5139,26.4366,26.4675,256200.0
2014-07-30 11:25:00,34.21,34.24,34.19,34.24,16400.0,26.4675,26.4907,26.4521,26.4907,16400.0
2014-07-30 11:30:00,34.23,34.32,34.22,34.32,31000.0,26.483,26.5526,26.4753,26.5526,31000.0
2014-07-30 11:35:00,34.32,34.32,34.23,34.27,16400.0,26.5526,26.5526,26.483,26.5139,16400.0
2014-07-30 11:40:00,34.29,34.29,34.26,34.27,7800.0,26.5294,26.5294,26.5062,26.5139,7800.0
2014-07-30 11:45:00,34.26,34.29,34.24,34.24,12400.0,26.5062,26.5294,26.4907,26.4907,12400.0
2014-07-30 11:50:00,34.25,34.27,34.22,34.24,21800.0,26.4985,26.5139,26.4753,26.4907,21800.0
2014-07-30 11:55:00,34.24,34.26,34.21,34.23,12400.0,26.4907,26.5062,26.4675,26.483,12400.0
2014-07-30 12:00:00,34.23,34.25,34.23,34.23,3800.0,26.483,26.4985,26.483,26.483,3800.0
2014-07-30 12:05:00,34.25,34.25,34.2,34.21,17800.0,26.4985,26.4985,26.4598,26.4675,17800.0
2014-07-30 12:10:00,34.22,34.26,34.22,34.24,8600.0,26.4753,26.5062,26.4753,26.4907,8600.0
2014-07-30 12:15:00,34.24,34.24,34.21,34.23,11400.0,26.4907,26.4907,26.4675,26.483,11400.0
2014-07-30 12:20:00,34.24,34.26,34.24,34.24,24400.0,26.4907,26.5062,26.4907,26.4907,24400.0
2014-07-30 12:25:00,34.24,34.24,34.24,34.24,3800.0,26.4907,26.4907,26.4907,26.4907,3800.0
2014-07-30 12:30:00,34.24,34.27,34.24,34.25,7200.0,26.4907,26.5139,26.4907,26.4985,7200.0
2014-07-30 12:35:00,34.26,34.3,34.26,34.3,5800.0,26.5062,26.5372,26.5062,26.5372,5800.0
2014-07-30 12:40:00,34.3,34.31,34.27,34.27,10600.0,26.5372,26.5449,26.5139,26.5139,10600.0
2014-07-30 12:45:00,34.27,34.3,34.27,34.3,14200.0,26.5139,26.5372,26.5139,26.5372,14200.0
2014-07-30 12:50:00,34.3,34.3,34.29,34.3,9200.0,26.5372,26.5372,26.5294,26.5372,9200.0
2014-07-30 12:55:00,34.3,34.31,34.3,34.3,4200.0,26.5372,26.5449,26.5372,26.5372,4200.0
2014-07-30 13:00:00,34.31,34.31,34.25,34.25,9800.0,26.5449,26.5449,26.4985,26.4985,9800.0
2014-07-30 13:05:00,34.26,34.27,34.25,34.26,4200.0,26.5062,26.5139,26.4985,26.5062,4200.0
2014-07-30 13:10:00,34.25,34.25,34.24,34.25,2600.0,26.4985,26.4985,26.4907,26.4985,2600.0
2014-07-30 13:15:00,34.24,34.24,34.23,34.23,2200.0,26.4907,26.4907,26.483,26.483,2200.0
2014-07-30 13:20:00,34.24,34.26,34.22,34.22,11400.0,26.4907,26.5062,26.4753,26.4753,11400.0
2014-07-30 13:25:00,34.22,34.22,34.2,34.2,10000.0,26.4753,26.4753,26.4598,26.4598,10000.0
2014-07-30 13:30:00,34.2,34.2,34.08,34.13,103600.0,26.4598,26.4598,26.3669,26.4056,103600.0
2014-07-30 13:35:00,34.13,34.13,33.97,33.99,130400.0,26.4056,26.4056,26.2818,26.2973,130400.0
2014-07-30 13:40:00,33.99,34.01,33.99,33.99,3200.0,26.2973,26.3128,26.2973,26.2973,3200.0
2014-07-30 13:45:00,33.99,34.07,33.99,34.07,12600.0,26.2973,26.3592,26.2973,26.3592,12600.0
2014-07-30 13:50:00,34.07,34.12,34.07,34.12,5800.0,26.3592,26.3979,26.3592,26.3979,5800.0
2014-07-30 13:55:00,34.13,34.17,34.07,34.07,26000.0,26.4056,26.4366,26.3592,26.3592,26000.0
2014-07-30 14:00:00,34.07,34.13,34.02,34.09,12400.0,26.3592,26.4056,26.3205,26.3747,12400.0
2014-07-30 14:05:00,34.07,34.14,34.07,34.13,49200.0,26.3592,26.4134,26.3592,26.4056,49200.0
2014-07-30 14:10:00,34.14,34.23,34.14,34.16,61800.0,26.4134,26.483,26.4134,26.4288,61800.0
2014-07-30 14:15:00,34.16,34.18,34.09,34.14,33600.0,26.4288,26.4443,26.3747,26.4134,33600.0
2014-07-30 14:20:00,34.14,34.16,34.12,34.13,10600.0,26.4134,26.4288,26.3979,26.4056,10600.0
2014-07-30 14:25:00,34.13,34.16,34.12,34.16,12200.0,26.4056,26.4288,26.3979,26.4288,12200.0
2014-07-30 14:30:00,34.16,34.17,34.13,34.13,8000.0,26.4288,26.4366,26.4056,26.4056,8000.0
2014-07-30 14:35:00,34.13,34.13,34.12,34.12,12600.0,26.4056,26.4056,26.3979,26.3979,12600.0
2014-07-30 14:40:00,34.12,34.13,34.11,34.13,10800.0,26.3979,26.4056,26.3902,26.4056,10800.0
2014-07-30 14:45:00,34.13,34.13,34.09,34.1,19200.0,26.4056,26.4056,26.3747,26.3824,19200.0
2014-07-30 14:50:00,34.1,34.12,34.09,34.12,10200.0,26.3824,26.3979,26.3747,26.3979,10200.0
2014-07-30 14:55:00,34.13,34.13,34.1,34.1,7600.0,26.4056,26.4056,26.3824,26.3824,7600.0
2014-07-30 15:00:00,34.12,34.13,34.1,34.13,13400.0,26.3979,26.4056,26.3824,26.4056,13400.0
2014-07-30 15:05:00,34.12,34.14,34.12,34.13,15200.0,26.3979,26.4134,26.3979,26.4056,15200.0
2014-07-30 15:10:00,34.14,34.16,34.12,34.15,14200.0,26.4134,26.4288,26.3979,26.4211,14200.0
2014-07-30 15:15:00,34.14,34.16,34.13,34.15,9400.0,26.4134,26.4288,26.4056,26.4211,9400.0
2014-07-30 15:20:00,34.16,34.17,34.15,34.17,11200.0,26.4288,26.4366,26.4211,26.4366,11200.0
2014-07-30 15:25:00,34.16,34.17,34.14,34.17,10800.0,26.4288,26.4366,26.4134,26.4366,10800.0
2014-07-30 15:30:00,34.18,34.19,34.17,34.19,12000.0,26.4443,26.4521,26.4366,26.4521,12000.0
2014-07-30 15:35:00,34.19,34.19,34.14,34.14,24800.0,26.4521,26.4521,26.4134,26.4134,24800.0
2014-07-30 15:40:00,34.15,34.17,34.15,34.16,24400.0,26.4211,26.4366,26.4211,26.4288,24400.0
2014-07-30 15:45:00,34.17,34.19,34.17,34.19,28200.0,26.4366,26.4521,26.4366,26.4521,28200.0
2014-07-30 15:50:00,34.19,34.2,34.18,34.2,25800.0,26.4521,26.4598,26.4443,26.4598,25800.0
2014-07-30 15:55:00,34.2,34.2,34.17,34.17,60200.0,26.4598,26.4598,26.4366,26.4366,60200.0
2014-07-31 09:30:00,33.98,34.05,33.95,34.05,19200.0,26.2896,26.3437,26.2664,26.3437,19200.0
2014-07-31 09:35:00,34.02,34.06,33.99,33.99,3800.0,26.3205,26.3515,26.2973,26.2973,3800.0
2014-07-31 09:40:00,33.96,34.01,33.95,33.99,7000.0,26.2741,26.3128,26.2664,26.2973,7000.0
2014-07-31 09:45:00,33.99,34.12,33.99,34.11,5400.0,26.2973,26.3979,26.2973,26.3902,5400.0
2014-07-31 09:50:00,34.1,34.11,34.02,34.07,29000.0,26.3824,26.3902,26.3205,26.3592,29000.0
2014-07-31 09:55:00,34.07,34.1,34.04,34.05,21200.0,26.3592,26.3824,26.336,26.3437,21200.0
2014-07-31 10:00:00,34.04,34.07,34.0,34.02,18200.0,26.336,26.3592,26.3051,26.3205,18200.0
2014-07-31 10:05:00,34.02,34.05,33.95,33.98,12000.0,26.3205,26.3437,26.2664,26.2896,12000.0
2014-07-31 10:10:00,33.99,34.04,33.99,34.0,9000.0,26.2973,26.336,26.2973,26.3051,9000.0
2014-07-31 10:15:00,34.01,34.03,34.01,34.02,12200.0,26.3128,26.3283,26.3128,26.3205,12200.0
2014-07-31 10:20:00,34.04,34.1,34.04,34.1,52000.0,26.336,26.3824,26.336,26.3824,52000.0
2014-07-31 10:25:00,34.1,34.11,34.05,34.09,33200.0,26.3824,26.3902,26.3437,26.3747,33200.0
2014-07-31 10:30:00,34.1,34.11,34.02,34.02,21600.0,26.3824,26.3902,26.3205,26.3205,21600.0
2014-07-31 10:35:00,34.01,34.04,33.99,34.02,16600.0,26.3128,26.336,26.2973,26.3205,16600.0
2014-07-31 10:40:00,34.02,34.03,34.0,34.02,16200.0,26.3205,26.3283,26.3051,26.3205,16200.0
2014-07-31 10:45:00,34.0,34.02,34.0,34.01,13600.0,26.3051,26.3205,26.3051,26.3128,13600.0
2014-07-31 10:50:00,34.0,34.0,33.95,33.96,14200.0,26.3051,26.3051,26.2664,26.2741,14200.0
2014-07-31 10:55:00,33.96,33.99,33.94,33.96,31000.0,26.2741,26.2973,26.2586,26.2741,31000.0
2014-07-31 11:00:00,33.96,33.98,33.95,33.97,9400.0,26.2741,26.2896,26.2664,26.2818,9400.0
2014-07-31 11:05:00,33.96,33.97,33.95,33.96,6600.0,26.2741,26.2818,26.2664,26.2741,6600.0
2014-07-31 11:10:00,33.96,33.96,33.91,33.94,7600.0,26.2741,26.2741,26.2354,26.2586,7600.0
2014-07-31 11:15:00,33.94,33.94,33.91,33.93,5400.0,26.2586,26.2586,26.2354,26.2509,5400.0
2014-07-31 11:20:00,33.94,33.99,33.94,33.99,13400.0,26.2586,26.2973,26.2586,26.2973,13400.0
2014-07-31 11:25:00,33.98,33.98,33.93,33.94,14800.0,26.2896,26.2896,26.2509,26.2586,14800.0
2014-07-31 11:30:00,33.93,33.93,33.9,33.91,11000.0,26.2509,26.2509,26.2277,26.2354,11000.0
2014-07-31 11:35:00,33.91,33.93,33.88,33.93,9600.0,26.2354,26.2509,26.2122,26.2509,9600.0
2014-07-31 11:40:00,33.95,33.95,33.89,33.89,9000.0,26.2664,26.2664,26.2199,26.2199,9000.0
2014-07-31 11:45:00,33.88,33.91,33.87,33.9,9000.0,26.2122,26.2354,26.2045,26.2277,9000.0
2014-07-31 11:50:00,33.89,33.89,33.81,33.84,16200.0,26.2199,26.2199,26.1581,26.1813,16200.0
2014-07-31 11:55:00,33.84,33.84,33.76,33.76,14200.0,26.1813,26.1813,26.1194,26.1194,14200.0
2014-07-31 12:00:00,33.77,33.77,33.74,33.77,11400.0,26.1271,26.1271,26.1039,26.1271,11400.0
2014-07-31 12:05:00,33.77,33.79,33.77,33.79,14600.0,26.1271,26.1426,26.1271,26.1426,14600.0
2014-07-31 12:10:00,33.79,33.8,33.76,33.79,16000.0,26.1426,26.1503,26.1194,26.1426,16000.0
2014-07-31 12:15:00,33.8,33.81,33.74,33.76,6600.0,26.1503,26.1581,26.1039,26.1194,6600.0
2014-07-31 12:20:00,33.76,33.77,33.74,33.74,4200.0,26.1194,26.1271,26.1039,26.1039,4200.0
2014-07-31 12:25:00,33.74,33.74,33.72,33.73,12000.0,26.1039,26.1039,26.0884,26.0962,12000.0
2014-07-31 12:30:00,33.72,33.74,33.71,33.74,11400.0,26.0884,26.1039,26.0807,26.1039,11400.0
2014-07-31 12:35:00,33.74,33.74,33.71,33.71,12200.0,26.1039,26.1039,26.0807,26.0807,12200.0
2014-07-31 12:40:00,33.7,33.73,33.7,33.73,4400.0,26.0729,26.0962,26.0729,26.0962,4400.0
2014-07-31 12:45:00,33.74,33.78,33.74,33.75,33800.0,26.1039,26.1348,26.1039,26.1116,33800.0
2014-07-31 12:50:00,33.76,33.77,33.71,33.74,10200.0,26.1194,26.1271,26.0807,26.1039,10200.0
2014-07-31 12:55:00,33.74,33.79,33.74,33.78,3200.0,26.1039,26.1426,26.1039,26.1348,3200.0
2014-07-31 13:00:00,33.78,33.78,33.74,33.75,11000.0,26.1348,26.1348,26.1039,26.1116,11000.0
2014-07-31 13:05:00,33.76,33.79,33.76,33.77,4800.0,26.1194,26.1426,26.1194,26.1271,4800.0
2014-07-31 13:10:00,33.77,33.78,33.74,33.77,7600.0,26.1271,26.1348,26.1039,26.1271,7600.0
2014-07-31 13:15:00,33.77,33.78,33.76,33.76,7400.0,26.1271,26.1348,26.1194,26.1194,7400.0
2014-07-31 13:20:00,33.76,33.77,33.74,33.74,6200.0,26.1194,26.1271,26.1039,26.1039,6200.0
2014-07-31 13:25:00,33.74,33.76,33.74,33.74,6200.0,26.1039,26.1194,26.1039,26.1039,6200.0
2014-07-31 13:30:00,33.74,33.75,33.74,33.74,9600.0,26.1039,26.1116,26.1039,26.1039,9600.0
2014-07-31 13:35:00,33.74,33.77,33.74,33.75,7400.0,26.1039,26.1271,26.1039,26.1116,7400.0
2014-07-31 13:40:00,33.75,33.76,33.73,33.73,12400.0,26.1116,26.1194,26.0962,26.0962,12400.0
2014-07-31 13:45:00,33.72,33.73,33.72,33.73,8400.0,26.0884,26.0962,26.0884,26.0962,8400.0
2014-07-31 13:50:00,33.74,33.74,33.71,33.73,8600.0,26.1039,26.1039,26.0807,26.0962,8600.0
2014-07-31 13:55:00,33.73,33.76,33.72,33.75,8800.0,26.0962,26.1194,26.0884,26.1116,8800.0
2014-07-31 14:00:00,33.74,33.77,33.74,33.77,9000.0,26.1039,26.1271,26.1039,26.1271,9000.0
2014-07-31 14:05:00,33.77,33.85,33.77,33.83,16200.0,26.1271,26.189,26.1271,26.1735,16200.0
2014-07-31 14:10:00,33.82,33.82,33.81,33.81,3200.0,26.1658,26.1658,26.1581,26.1581,3200.0
2014-07-31 14:15:00,33.82,33.83,33.81,33.83,13600.0,26.1658,26.1735,26.1581,26.1735,13600.0
2014-07-31 14:20:00,33.81,33.81,33.77,33.77,5600.0,26.1581,26.1581,26.1271,26.1271,5600.0
2014-07-31 14:25:00,33.77,33.77,33.74,33.77,10400.0,26.1271,26.1271,26.1039,26.1271,10400.0
2014-07-31 14:30:00,33.77,33.77,33.74,33.76,6400.0,26.1271,26.1271,26.1039,26.1194,6400.0
2014-07-31 14:35:00,33.77,33.77,33.73,33.73,4600.0,26.1271,26.1271,26.0962,26.0962,4600.0
2014-07-31 14:40:00,33.73,33.73,33.7,33.7,6400.0,26.0962,26.0962,26.0729,26.0729,6400.0
2014-07-31 14:45:00,33.7,33.71,33.65,33.69,15200.0,26.0729,26.0807,26.0343,26.0652,15200.0
2014-07-31 14:50:00,33.7,33.7,33.67,33.68,11200.0,26.0729,26.0729,26.0497,26.0575,11200.0
2014-07-31 14:55:00,33.68,33.68,33.66,33.68,14000.0,26.0575,26.0575,26.042,26.0575,14000.0
2014-07-31 15:00:00,33.67,33.69,33.67,33.69,7800.0,26.0497,26.0652,26.0497,26.0652,7800.0
2014-07-31 15:05:00,33.69,33.71,33.68,33.68,10400.0,26.0652,26.0807,26.0575,26.0575,10400.0
2014-07-31 15:10:00,33.68,33.68,33.65,33.65,13400.0,26.0575,26.0575,26.0343,26.0343,13400.0
2014-07-31 15:15:00,33.66,33.67,33.65,33.66,15600.0,26.042,26.0497,26.0343,26.042,15600.0
2014-07-31 15:20:00,33.66,33.66,33.64,33.64,21800.0,26.042,26.042,26.0265,26.0265,21800.0
2014-07-31 15:25:00,33.65,33.66,33.61,33.63,22200.0,26.0343,26.042,26.0033,26.0188,22200.0
2014-07-31 15:30:00,33.63,33.63,33.62,33.62,17200.0,26.0188,26.0188,26.0111,26.0111,17200.0
2014-07-31 15:35:00,33.63,33.63,33.62,33.63,17800.0,26.0188,26.0188,26.0111,26.0188,17800.0
2014-07-31 15:40:00,33.63,33.63,33.59,33.59,32400.0,26.0188,26.0188,25.9878,25.9878,32400.0
2014-07-31 15:45:00,33.59,33.6,33.57,33.58,32200.0,25.9878,25.9956,25.9724,25.9801,32200.0
2014-07-31 15:50:00,33.58,33.59,33.56,33.57,53800.0,25.9801,25.9878,25.9646,25.9724,53800.0
2014-07-31 15:55:00,33.56,33.58,33.53,33.54,159600.0,25.9646,25.9801,25.9414,25.9492,159600.0
2014-08-01 09:30:00,33.49,33.5,33.37,33.45,35600.0,25.9105,25.9182,25.8176,25.8795,35600.0
2014-08-01 09:35:00,33.46,33.69,33.45,33.63,45800.0,25.8873,26.0652,25.8795,26.0188,45800.0
2014-08-01 09:40:00,33.63,33.7,33.62,33.63,56000.0,26.0188,26.0729,26.0111,26.0188,56000.0
2014-08-01 09:45:00,33.63,33.72,33.57,33.6,49800.0,26.0188,26.0884,25.9724,25.9956,49800.0
2014-08-01 09:50:00,33.59,33.67,33.59,33.63,34400.0,25.9878,26.0497,25.9878,26.0188,34400.0
2014-08-01 09:55:00,33.64,33.71,33.6,33.67,29000.0,26.0265,26.0807,25.9956,26.0497,29000.0
2014-08-01 10:00:00,33.68,33.72,33.65,33.66,14800.0,26.0575,26.0884,26.0343,26.042,14800.0
2014-08-01 10:05:00,33.64,33.64,33.52,33.55,15400.0,26.0265,26.0265,25.9337,25.9569,15400.0
2014-08-01 10:10:00,33.54,33.55,33.37,33.38,19400.0,25.9492,25.9569,25.8176,25.8254,19400.0
2014-08-01 10:15:00,33.38,33.41,33.31,33.31,35400.0,25.8254,25.8486,25.7712,25.7712,35400.0
2014-08-01 10:20:00,33.33,33.39,33.29,33.35,41000.0,25.7867,25.8331,25.7557,25.8022,41000.0
2014-08-01 10:25:00,33.35,33.4,33.33,33.39,32600.0,25.8022,25.8408,25.7867,25.8331,32600.0
2014-08-01 10:30:00,33.39,33.41,33.35,33.37,17800.0,25.8331,25.8486,25.8022,25.8176,17800.0
2014-08-01 10:35:00,33.37,33.41,33.34,33.41,9600.0,25.8176,25.8486,25.7944,25.8486,9600.0
2014-08-01 10:40:00,33.42,33.43,33.4,33.4,14200.0,25.8563,25.8641,25.8408,25.8408,14200.0
2014-08-01 10:45:00,33.41,33.42,33.38,33.38,14400.0,25.8486,25.8563,25.8254,25.8254,14400.0
2014-08-01 10:50:00,33.38,33.44,33.38,33.42,12000.0,25.8254,25.8718,25.8254,25.8563,12000.0
2014-08-01 10:55:00,33.42,33.44,33.4,33.44,9400.0,25.8563,25.8718,25.8408,25.8718,9400.0
2014-08-01 11:00:00,33.42,33.42,33.4,33.4,6400.0,25.8563,25.8563,25.8408,25.8408,6400.0
2014-08-01 11:05:00,33.39,33.4,33.35,33.36,14200.0,25.8331,25.8408,25.8022,25.8099,14200.0
2014-08-01 11:10:00,33.37,33.38,33.34,33.38,14600.0,25.8176,25.8254,25.7944,25.8254,14600.0
2014-08-01 11:15:00,33.37,33.37,33.34,33.35,13000.0,25.8176,25.8176,25.7944,25.8022,13000.0
2014-08-01 11:20:00,33.35,33.4,33.35,33.4,9800.0,25.8022,25.8408,25.8022,25.8408,9800.0
2014-08-01 11:25:00,33.41,33.42,33.39,33.42,13000.0,25.8486,25.8563,25.8331,25.8563,13000.0
2014-08-01 11:30:00,33.41,33.43,33.39,33.39,8400.0,25.8486,25.8641,25.8331,25.8331,8400.0
2014-08-01 11:35:00,33.38,33.38,33.35,33.35,13200.0,25.8254,25.8254,25.8022,25.8022,13200.0
2014-08-01 11:40:00,33.36,33.38,33.35,33.37,7400.0,25.8099,25.8254,25.8022,25.8176,7400.0
2014-08-01 11:45:00,33.38,33.38,33.35,33.35,16600.0,25.8254,25.8254,25.8022,25.8022,16600.0
2014-08-01 11:50:00,33.35,33.37,33.34,33.35,13000.0,25.8022,25.8176,25.7944,25.8022,13000.0
2014-08-01 11:55:00,33.35,33.35,33.32,33.33,20200.0,25.8022,25.8022,25.779,25.7867,20200.0
2014-08-01 12:00:00,33.33,33.35,33.33,33.35,8800.0,25.7867,25.8022,25.7867,25.8022,8800.0
2014-08-01 12:05:00,33.35,33.38,33.35,33.36,14800.0,25.8022,25.8254,25.8022,25.8099,14800.0
2014-08-01 12:10:00,33.37,33.39,33.35,33.38,10800.0,25.8176,25.8331,25.8022,25.8254,10800.0
2014-08-01 12:15:00,33.39,33.42,33.37,33.41,6800.0,25.8331,25.8563,25.8176,25.8486,6800.0
2014-08-01 12:20:00,33.41,33.43,33.41,33.42,6800.0,25.8486,25.8641,25.8486,25.8563,6800.0
2014-08-01 12:25:00,33.43,33.43,33.38,33.4,5400.0,25.8641,25.8641,25.8254,25.8408,5400.0
2014-08-01 12:30:00,33.4,33.41,33.38,33.38,5600.0,25.8408,25.8486,25.8254,25.8254,5600.0
2014-08-01 12:35:00,33.38,33.4,33.35,33.37,14400.0,25.8254,25.8408,25.8022,25.8176,14400.0
2014-08-01 12:40:00,33.38,33.42,33.38,33.4,12600.0,25.8254,25.8563,25.8254,25.8408,12600.0
2014-08-01 12:45:00,33.4,33.41,33.38,33.4,9200.0,25.8408,25.8486,25.8254,25.8408,9200.0
2014-08-01 12:50:00,33.39,33.44,33.37,33.43,15800.0,25.8331,25.8718,25.8176,25.8641,15800.0
2014-08-01 12:55:00,33.43,33.45,33.42,33.42,6600.0,25.8641,25.8795,25.8563,25.8563,6600.0
2014-08-01 13:00:00,33.41,33.42,33.37,33.37,6400.0,25.8486,25.8563,25.8176,25.8176,6400.0
2014-08-01 13:05:00,33.37,33.41,33.36,33.4,10000.0,25.8176,25.8486,25.8099,25.8408,10000.0
2014-08-01 13:10:00,33.41,33.44,33.41,33.43,7000.0,25.8486,25.8718,25.8486,25.8641,7000.0
2014-08-01 13:15:00,33.42,33.45,33.38,33.45,8600.0,25.8563,25.8795,25.8254,25.8795,8600.0
2014-08-01 13:20:00,33.45,33.49,33.45,33.48,28200.0,25.8795,25.9105,25.8795,25.9027,28200.0
2014-08-01 13:25:00,33.48,33.58,33.48,33.58,17400.0,25.9027,25.9801,25.9027,25.9801,17400.0
2014-08-01 13:30:00,33.58,33.58,33.51,33.52,11600.0,25.9801,25.9801,25.9259,25.9337,11600.0
2014-08-01 13:35:00,33.5,33.52,33.43,33.48,30200.0,25.9182,25.9337,25.8641,25.9027,30200.0
2014-08-01 13:40:00,33.5,33.51,33.47,33.49,4800.0,25.9182,25.9259,25.895,25.9105,4800.0
2014-08-01 13:45:00,33.49,33.52,33.47,33.5,6400.0,25.9105,25.9337,25.895,25.9182,6400.0
2014-08-01 13:50:00,33.51,33.51,33.48,33.5,5000.0,25.9259,25.9259,25.9027,25.9182,5000.0
2014-08-01 13:55:00,33.51,33.54,33.48,33.54,11600.0,25.9259,25.9492,25.9027,25.9492,11600.0
2014-08-01 14:00:00,33.53,33.58,33.52,33.52,15600.0,25.9414,25.9801,25.9337,25.9337,15600.0
2014-08-01 14:05:00,33.52,33.59,33.52,33.59,12800.0,25.9337,25.9878,25.9337,25.9878,12800.0
2014-08-01 14:10:00,33.59,33.6,33.59,33.6,10600.0,25.9878,25.9956,25.9878,25.9956,10600.0
2014-08-01 14:15:00,33.59,33.61,33.56,33.58,11400.0,25.9878,26.0033,25.9646,25.9801,11400.0
2014-08-01 14:20:00,33.57,33.57,33.52,33.53,9600.0,25.9724,25.9724,25.9337,25.9414,9600.0
2014-08-01 14:25:00,33.52,33.52,33.48,33.48,12600.0,25.9337,25.9337,25.9027,25.9027,12600.0
2014-08-01 14:30:00,33.48,33.56,33.48,33.56,6800.0,25.9027,25.9646,25.9027,25.9646,6800.0
2014-08-01 14:35:00,33.57,33.61,33.56,33.6,10400.0,25.9724,26.0033,25.9646,25.9956,10400.0
2014-08-01 14:40:00,33.6,33.6,33.58,33.59,11000.0,25.9956,25.9956,25.9801,25.9878,11000.0
2014-08-01 14:45:00,33.59,33.59,33.55,33.55,12400.0,25.9878,25.9878,25.9569,25.9569,12400.0
2014-08-01 14:50:00,33.56,33.58,33.54,33.56,10800.0,25.9646,25.9801,25.9492,25.9646,10800.0
2014-08-01 14:55:00,33.56,33.6,33.53,33.53,9000.0,25.9646,25.9956,25.9414,25.9414,9000.0
2014-08-01 15:00:00,33.52,33.6,33.52,33.56,18200.0,25.9337,25.9956,25.9337,25.9646,18200.0
2014-08-01 15:05:00,33.57,33.61,33.57,33.59,17000.0,25.9724,26.0033,25.9724,25.9878,17000.0
2014-08-01 15:10:00,33.61,33.63,33.59,33.59,20800.0,26.0033,26.0188,25.9878,25.9878,20800.0
2014-08-01 15:15:00,33.59,33.63,33.59,33.61,11400.0,25.9878,26.0188,25.9878,26.0033,11400.0
2014-08-01 15:20:00,33.62,33.64,33.59,33.59,13800.0,26.0111,26.0265,25.9878,25.9878,13800.0
2014-08-01 15:25:00,33.6,33.62,33.58,33.58,12400.0,25.9956,26.0111,25.9801,25.9801,12400.0
2014-08-01 15:30:00,33.59,33.6,33.57,33.58,10000.0,25.9878,25.9956,25.9724,25.9801,10000.0
2014-08-01 15:35:00,33.59,33.63,33.57,33.62,22200.0,25.9878,26.0188,25.9724,26.0111,22200.0
2014-08-01 15:40:00,33.62,33.63,33.58,33.58,20000.0,26.0111,26.0188,25.9801,25.9801,20000.0
2014-08-01 15:45:00,33.58,33.6,33.57,33.58,26400.0,25.9801,25.9956,25.9724,25.9801,26400.0
2014-08-01 15:50:00,33.59,33.6,33.57,33.59,37200.0,25.9878,25.9956,25.9724,25.9878,37200.0
2014-08-01 15:55:00,33.59,33.62,33.57,33.6,82800.0,25.9878,26.0111,25.9724,25.9956,82800.0
2014-08-04 09:30:00,33.85,34.2,33.83,34.16,120400.0,26.189,26.4598,26.1735,26.4288,120400.0
2014-08-04 09:35:00,34.17,34.4,34.13,34.35,54600.0,26.4366,26.6145,26.4056,26.5758,54600.0
2014-08-04 09:40:00,34.36,34.52,34.36,34.49,56200.0,26.5836,26.7074,26.5836,26.6842,56200.0
2014-08-04 09:45:00,34.51,34.65,34.49,34.58,39400.0,26.6996,26.8079,26.6842,26.7538,39400.0
2014-08-04 09:50:00,34.58,34.66,34.51,34.63,32600.0,26.7538,26.8157,26.6996,26.7925,32600.0
2014-08-04 09:55:00,34.63,34.66,34.52,34.6,25600.0,26.7925,26.8157,26.7074,26.7693,25600.0
2014-08-04 10:00:00,34.57,34.6,34.46,34.51,89400.0,26.746,26.7693,26.6609,26.6996,89400.0
2014-08-04 10:05:00,34.51,34.56,34.49,34.52,28600.0,26.6996,26.7383,26.6842,26.7074,28600.0
2014-08-04 10:10:00,34.53,34.56,34.5,34.54,34600.0,26.7151,26.7383,26.6919,26.7228,34600.0
2014-08-04 10:15:00,34.54,34.56,34.47,34.52,22800.0,26.7228,26.7383,26.6687,26.7074,22800.0
2014-08-04 10:20:00,34.52,34.56,34.44,34.51,26800.0,26.7074,26.7383,26.6455,26.6996,26800.0
2014-08-04 10:25:00,34.48,34.56,34.48,34.51,12000.0,26.6764,26.7383,26.6764,26.6996,12000.0
2014-08-04 10:30:00,34.49,34.54,34.47,34.5,17000.0,26.6842,26.7228,26.6687,26.6919,17000.0
2014-08-04 10:35:00,34.49,34.54,34.49,34.5,18600.0,26.6842,26.7228,26.6842,26.6919,18600.0
2014-08-04 10:40:00,34.51,34.54,34.48,34.49,11800.0,26.6996,26.7228,26.6764,26.6842,11800.0
2014-08-04 10:45:00,34.48,34.53,34.47,34.49,26400.0,26.6764,26.7151,26.6687,26.6842,26400.0
2014-08-04 10:50:00,34.51,34.55,34.51,34.55,8400.0,26.6996,26.7306,26.6996,26.7306,8400.0
2014-08-04 10:55:00,34.54,34.54,34.47,34.48,30600.0,26.7228,26.7228,26.6687,26.6764,30600.0
2014-08-04 11:00:00,34.46,34.47,34.4,34.46,24600.0,26.6609,26.6687,26.6145,26.6609,24600.0
2014-08-04 11:05:00,34.46,34.54,34.46,34.54,18800.0,26.6609,26.7228,26.6609,26.7228,18800.0
2014-08-04 11:10:00,34.54,34.56,34.49,34.54,13200.0,26.7228,26.7383,26.6842,26.7228,13200.0
2014-08-04 11:15:00,34.54,34.56,34.51,34.54,7600.0,26.7228,26.7383,26.6996,26.7228,7600.0
2014-08-04 11:20:00,34.54,34.6,34.54,34.57,21000.0,26.7228,26.7693,26.7228,26.746,21000.0
2014-08-04 11:25:00,34.57,34.57,34.54,34.56,7000.0,26.746,26.746,26.7228,26.7383,7000.0
2014-08-04 11:30:00,34.56,34.59,34.54,34.59,11800.0,26.7383,26.7615,26.7228,26.7615,11800.0
2014-08-04 11:35:00,34.6,34.61,34.58,34.59,15200.0,26.7693,26.777,26.7538,26.7615,15200.0
2014-08-04 11:40:00,34.6,34.62,34.57,34.59,22800.0,26.7693,26.7847,26.746,26.7615,22800.0
2014-08-04 11:45:00,34.57,34.63,34.57,34.63,8200.0,26.746,26.7925,26.746,26.7925,8200.0
2014-08-04 11:50:00,34.63,34.63,34.6,34.63,7400.0,26.7925,26.7925,26.7693,26.7925,7400.0
2014-08-04 11:55:00,34.63,34.63,34.62,34.63,14800.0,26.7925,26.7925,26.7847,26.7925,14800.0
2014-08-04 12:00:00,34.63,34.63,34.6,34.63,17400.0,26.7925,26.7925,26.7693,26.7925,17400.0
2014-08-04 12:05:00,34.64,34.66,34.64,34.66,15200.0,26.8002,26.8157,26.8002,26.8157,15200.0
2014-08-04 12:10:00,34.66,34.67,34.63,34.65,33600.0,26.8157,26.8234,26.7925,26.8079,33600.0
2014-08-04 12:15:00,34.65,34.69,34.63,34.68,26200.0,26.8079,26.8389,26.7925,26.8312,26200.0
2014-08-04 12:20:00,34.69,34.7,34.65,34.67,21000.0,26.8389,26.8466,26.8079,26.8234,21000.0
2014-08-04 12:25:00,34.68,34.69,34.66,34.67,24200.0,26.8312,26.8389,26.8157,26.8234,24200.0
2014-08-04 12:30:00,34.67,34.67,34.63,34.64,11200.0,26.8234,26.8234,26.7925,26.8002,11200.0
2014-08-04 12:35:00,34.63,34.65,34.61,34.63,11200.0,26.7925,26.8079,26.777,26.7925,11200.0
2014-08-04 12:40:00,34.64,34.65,34.63,34.64,11800.0,26.8002,26.8079,26.7925,26.8002,11800.0
2014-08-04 12:45:00,34.63,34.64,34.6,34.63,22800.0,26.7925,26.8002,26.7693,26.7925,22800.0
2014-08-04 12:50:00,34.63,34.67,34.62,34.66,15800.0,26.7925,26.8234,26.7847,26.8157,15800.0
2014-08-04 12:55:00,34.67,34.7,34.66,34.68,13200.0,26.8234,26.8466,26.8157,26.8312,13200.0
2014-08-04 13:00:00,34.68,34.69,34.62,34.65,29800.0,26.8312,26.8389,26.7847,26.8079,29800.0
2014-08-04 13:05:00,34.65,34.66,34.61,34.66,21400.0,26.8079,26.8157,26.777,26.8157,21400.0
2014-08-04 13:10:00,34.66,34.67,34.63,34.65,14000.0,26.8157,26.8234,26.7925,26.8079,14000.0
2014-08-04 13:15:00,34.65,34.67,34.65,34.67,15200.0,26.8079,26.8234,26.8079,26.8234,15200.0
2014-08-04 13:20:00,34.67,34.7,34.67,34.69,10400.0,26.8234,26.8466,26.8234,26.8389,10400.0
2014-08-04 13:25:00,34.69,34.7,34.68,34.68,16000.0,26.8389,26.8466,26.8312,26.8312,16000.0
2014-08-04 13:30:00,34.68,34.71,34.67,34.68,23000.0,26.8312,26.8544,26.8234,26.8312,23000.0
2014-08-04 13:35:00,34.68,34.69,34.67,34.69,13400.0,26.8312,26.8389,26.8234,26.8389,13400.0
2014-08-04 13:40:00,34.69,34.71,34.69,34.71,6800.0,26.8389,26.8544,26.8389,26.8544,6800.0
2014-08-04 13:45:00,34.71,34.75,34.7,34.75,25400.0,26.8544,26.8853,26.8466,26.8853,25400.0
2014-08-04 13:50:00,34.75,34.79,34.75,34.77,26400.0,26.8853,26.9163,26.8853,26.9008,26400.0
2014-08-04 13:55:00,34.77,34.79,34.76,34.79,6400.0,26.9008,26.9163,26.893,26.9163,6400.0
2014-08-04 14:00:00,34.79,34.8,34.78,34.8,13400.0,26.9163,26.924,26.9085,26.924,13400.0
2014-08-04 14:05:00,34.79,34.8,34.76,34.77,27400.0,26.9163,26.924,26.893,26.9008,27400.0
2014-08-04 14:10:00,34.77,34.78,34.76,34.77,13200.0,26.9008,26.9085,26.893,26.9008,13200.0
2014-08-04 14:15:00,34.77,34.78,34.76,34.77,17200.0,26.9008,26.9085,26.893,26.9008,17200.0
2014-08-04 14:20:00,34.77,34.8,34.77,34.78,26800.0,26.9008,26.924,26.9008,26.9085,26800.0
2014-08-04 14:25:00,34.77,34.79,34.77,34.79,11200.0,26.9008,26.9163,26.9008,26.9163,11200.0
2014-08-04 14:30:00,34.79,34.79,34.75,34.77,54600.0,26.9163,26.9163,26.8853,26.9008,54600.0
2014-08-04 14:35:00,34.78,34.79,34.77,34.78,14600.0,26.9085,26.9163,26.9008,26.9085,14600.0
2014-08-04 14:40:00,34.79,34.79,34.77,34.78,21200.0,26.9163,26.9163,26.9008,26.9085,21200.0
2014-08-04 14:45:00,34.79,34.79,34.76,34.79,18600.0,26.9163,26.9163,26.893,26.9163,18600.0
2014-08-04 14:50:00,34.81,34.83,34.79,34.8,21400.0,26.9317,26.9472,26.9163,26.924,21400.0
2014-08-04 14:55:00,34.81,34.83,34.81,34.81,13000.0,26.9317,26.9472,26.9317,26.9317,13000.0
2014-08-04 15:00:00,34.8,34.81,34.79,34.81,14800.0,26.924,26.9317,26.9163,26.9317,14800.0
2014-08-04 15:05:00,34.81,34.81,34.8,34.81,15200.0,26.9317,26.9317,26.924,26.9317,15200.0
2014-08-04 15:10:00,34.81,34.83,34.79,34.82,35600.0,26.9317,26.9472,26.9163,26.9395,35600.0
2014-08-04 15:15:00,34.82,34.83,34.77,34.77,32800.0,26.9395,26.9472,26.9008,26.9008,32800.0
2014-08-04 15:20:00,34.78,34.78,34.74,34.76,24400.0,26.9085,26.9085,26.8776,26.893,24400.0
2014-08-04 15:25:00,34.76,34.81,34.75,34.81,22600.0,26.893,26.9317,26.8853,26.9317,22600.0
2014-08-04 15:30:00,34.8,34.81,34.8,34.81,21000.0,26.924,26.9317,26.924,26.9317,21000.0
2014-08-04 15:35:00,34.8,34.84,34.8,34.83,22200.0,26.924,26.9549,26.924,26.9472,22200.0
2014-08-04 15:40:00,34.83,34.85,34.8,34.85,32000.0,26.9472,26.9627,26.924,26.9627,32000.0
2014-08-04 15:45:00,34.85,34.86,34.8,34.82,34600.0,26.9627,26.9704,26.924,26.9395,34600.0
2014-08-04 15:50:00,34.82,34.82,34.8,34.81,71200.0,26.9395,26.9395,26.924,26.9317,71200.0
2014-08-04 15:55:00,34.8,34.81,34.77,34.79,132000.0,26.924,26.9317,26.9008,26.9163,132000.0
2014-08-05 09:30:00,34.55,34.68,34.55,34.68,18800.0,26.7306,26.8312,26.7306,26.8312,18800.0
2014-08-05 09:35:00,34.72,34.72,34.59,34.65,4200.0,26.8621,26.8621,26.7615,26.8079,4200.0
2014-08-05 09:40:00,34.72,34.77,34.66,34.77,24400.0,26.8621,26.9008,26.8157,26.9008,24400.0
2014-08-05 09:45:00,34.73,34.77,34.71,34.71,13400.0,26.8698,26.9008,26.8544,26.8544,13400.0
2014-08-05 09:50:00,34.7,34.74,34.68,34.74,20800.0,26.8466,26.8776,26.8312,26.8776,20800.0
2014-08-05 09:55:00,34.7,34.72,34.63,34.67,27400.0,26.8466,26.8621,26.7925,26.8234,27400.0
2014-08-05 10:00:00,34.66,34.72,34.64,34.66,10600.0,26.8157,26.8621,26.8002,26.8157,10600.0
2014-08-05 10:05:00,34.63,34.7,34.63,34.66,19400.0,26.7925,26.8466,26.7925,26.8157,19400.0
2014-08-05 10:10:00,34.68,34.71,34.68,34.7,13800.0,26.8312,26.8544,26.8312,26.8466,13800.0
2014-08-05 10:15:00,34.69,34.74,34.68,34.73,38000.0,26.8389,26.8776,26.8312,26.8698,38000.0
2014-08-05 10:20:00,34.74,34.77,34.74,34.77,5400.0,26.8776,26.9008,26.8776,26.9008,5400.0
2014-08-05 10:25:00,34.77,34.81,34.77,34.81,4600.0,26.9008,26.9317,26.9008,26.9317,4600.0
2014-08-05 10:30:00,34.8,34.93,34.8,34.89,15400.0,26.924,27.0246,26.924,26.9936,15400.0
2014-08-05 10:35:00,34.88,34.9,34.85,34.88,13200.0,26.9859,27.0014,26.9627,26.9859,13200.0
2014-08-05 10:40:00,34.89,34.91,34.86,34.88,9800.0,26.9936,27.0091,26.9704,26.9859,9800.0
2014-08-05 10:45:00,34.9,34.95,34.89,34.94,8400.0,27.0014,27.04,26.9936,27.0323,8400.0
2014-08-05 10:50:00,34.94,34.94,34.91,34.93,9600.0,27.0323,27.0323,27.0091,27.0246,9600.0
2014-08-05 10:55:00,34.93,34.94,34.88,34.94,10600.0,27.0246,27.0323,26.9859,27.0323,10600.0
2014-08-05 11:00:00,34.95,34.99,34.93,34.99,46600.0,27.04,27.071,27.0246,27.071,46600.0
2014-08-05 11:05:00,35.0,35.02,34.96,34.98,14000.0,27.0787,27.0942,27.0478,27.0633,14000.0
2014-08-05 11:10:00,34.96,35.01,34.95,35.0,5800.0,27.0478,27.0865,27.04,27.0787,5800.0
2014-08-05 11:15:00,35.0,35.03,34.98,34.99,7000.0,27.0787,27.1019,27.0633,27.071,7000.0
2014-08-05 11:20:00,34.99,34.99,34.96,34.96,5800.0,27.071,27.071,27.0478,27.0478,5800.0
2014-08-05 11:25:00,34.96,34.97,34.92,34.94,12200.0,27.0478,27.0555,27.0168,27.0323,12200.0
2014-08-05 11:30:00,34.94,34.95,34.92,34.92,8200.0,27.0323,27.04,27.0168,27.0168,8200.0
2014-08-05 11:35:00,34.92,34.93,34.92,34.92,5200.0,27.0168,27.0246,27.0168,27.0168,5200.0
2014-08-05 11:40:00,34.94,34.95,34.93,34.94,3000.0,27.0323,27.04,27.0246,27.0323,3000.0
2014-08-05 11:45:00,34.94,34.94,34.89,34.91,12200.0,27.0323,27.0323,26.9936,27.0091,12200.0
2014-08-05 11:50:00,34.91,34.92,34.91,34.92,3400.0,27.0091,27.0168,27.0091,27.0168,3400.0
2014-08-05 11:55:00,34.92,34.99,34.91,34.99,15000.0,27.0168,27.071,27.0091,27.071,15000.0
2014-08-05 12:00:00,34.99,35.01,34.96,34.96,34200.0,27.071,27.0865,27.0478,27.0478,34200.0
2014-08-05 12:05:00,34.96,34.96,34.93,34.94,6600.0,27.0478,27.0478,27.0246,27.0323,6600.0
2014-08-05 12:10:00,34.94,34.98,34.94,34.98,11400.0,27.0323,27.0633,27.0323,27.0633,11400.0
2014-08-05 12:15:00,34.97,35.0,34.97,34.99,12600.0,27.0555,27.0787,27.0555,27.071,12600.0
2014-08-05 12:20:00,35.0,35.0,34.97,34.97,25800.0,27.0787,27.0787,27.0555,27.0555,25800.0
2014-08-05 12:25:00,34.96,34.98,34.9,34.93,27600.0,27.0478,27.0633,27.0014,27.0246,27600.0
2014-08-05 12:30:00,34.93,34.93,34.91,34.91,4400.0,27.0246,27.0246,27.0091,27.0091,4400.0
2014-08-05 12:35:00,34.91,34.91,34.88,34.88,9800.0,27.0091,27.0091,26.9859,26.9859,9800.0
2014-08-05 12:40:00,34.88,34.88,34.85,34.87,8400.0,26.9859,26.9859,26.9627,26.9782,8400.0
2014-08-05 12:45:00,34.87,34.91,34.87,34.89,3800.0,26.9782,27.0091,26.9782,26.9936,3800.0
2014-08-05 12:50:00,34.89,34.89,34.88,34.89,3400.0,26.9936,26.9936,26.9859,26.9936,3400.0
2014-08-05 12:55:00,34.91,34.93,34.91,34.93,7000.0,27.0091,27.0246,27.0091,27.0246,7000.0
2014-08-05 13:00:00,34.92,34.93,34.86,34.86,9200.0,27.0168,27.0246,26.9704,26.9704,9200.0
2014-08-05 13:05:00,34.85,34.88,34.85,34.87,10800.0,26.9627,26.9859,26.9627,26.9782,10800.0
2014-08-05 13:10:00,34.86,34.88,34.86,34.88,7200.0,26.9704,26.9859,26.9704,26.9859,7200.0
2014-08-05 13:15:00,34.88,34.88,34.87,34.88,4400.0,26.9859,26.9859,26.9782,26.9859,4400.0
2014-08-05 13:20:00,34.87,34.88,34.82,34.83,5600.0,26.9782,26.9859,26.9395,26.9472,5600.0
2014-08-05 13:25:00,34.84,34.85,34.84,34.85,2200.0,26.9549,26.9627,26.9549,26.9627,2200.0
2014-08-05 13:30:00,34.85,34.85,34.83,34.83,6400.0,26.9627,26.9627,26.9472,26.9472,6400.0
2014-08-05 13:35:00,34.84,34.84,34.71,34.72,16600.0,26.9549,26.9549,26.8544,26.8621,16600.0
2014-08-05 13:40:00,34.71,34.73,34.63,34.65,22400.0,26.8544,26.8698,26.7925,26.8079,22400.0
2014-08-05 13:45:00,34.66,34.68,34.63,34.63,17000.0,26.8157,26.8312,26.7925,26.7925,17000.0
2014-08-05 13:50:00,34.63,34.65,34.6,34.63,11200.0,26.7925,26.8079,26.7693,26.7925,11200.0
2014-08-05 13:55:00,34.63,34.65,34.58,34.59,9200.0,26.7925,26.8079,26.7538,26.7615,9200.0
2014-08-05 14:00:00,34.59,34.61,34.56,34.59,8000.0,26.7615,26.777,26.7383,26.7615,8000.0
2014-08-05 14:05:00,34.58,34.58,34.51,34.51,22800.0,26.7538,26.7538,26.6996,26.6996,22800.0
2014-08-05 14:10:00,34.52,34.56,34.49,34.55,12600.0,26.7074,26.7383,26.6842,26.7306,12600.0
2014-08-05 14:15:00,34.57,34.57,34.54,34.56,7600.0,26.746,26.746,26.7228,26.7383,7600.0
2014-08-05 14:20:00,34.56,34.59,34.53,34.54,15000.0,26.7383,26.7615,26.7151,26.7228,15000.0
2014-08-05 14:25:00,34.52,34.62,34.52,34.62,30800.0,26.7074,26.7847,26.7074,26.7847,30800.0
2014-08-05 14:30:00,34.63,34.65,34.62,34.62,5400.0,26.7925,26.8079,26.7847,26.7847,5400.0
2014-08-05 14:35:00,34.62,34.67,34.62,34.64,10600.0,26.7847,26.8234,26.7847,26.8002,10600.0
2014-08-05 14:40:00,34.63,34.67,34.63,34.63,24800.0,26.7925,26.8234,26.7925,26.7925,24800.0
2014-08-05 14:45:00,34.63,34.63,34.59,34.59,30800.0,26.7925,26.7925,26.7615,26.7615,30800.0
2014-08-05 14:50:00,34.6,34.62,34.57,34.62,32200.0,26.7693,26.7847,26.746,26.7847,32200.0
2014-08-05 14:55:00,34.61,34.68,34.61,34.63,97600.0,26.777,26.8312,26.777,26.7925,97600.0
2014-08-05 15:00:00,34.63,34.67,34.62,34.64,33600.0,26.7925,26.8234,26.7847,26.8002,33600.0
2014-08-05 15:05:00,34.63,34.66,34.6,34.6,33800.0,26.7925,26.8157,26.7693,26.7693,33800.0
2014-08-05 15:10:00,34.6,34.63,34.57,34.6,31000.0,26.7693,26.7925,26.746,26.7693,31000.0
2014-08-05 15:15:00,34.6,34.63,34.6,34.6,44400.0,26.7693,26.7925,26.7693,26.7693,44400.0
2014-08-05 15:20:00,34.61,34.63,34.57,34.58,30200.0,26.777,26.7925,26.746,26.7538,30200.0
2014-08-05 15:25:00,34.58,34.58,34.52,34.54,15600.0,26.7538,26.7538,26.7074,26.7228,15600.0
2014-08-05 15:30:00,34.54,34.57,34.54,34.57,25000.0,26.7228,26.746,26.7228,26.746,25000.0
2014-08-05 15:35:00,34.57,34.61,34.57,34.58,44000.0,26.746,26.777,26.746,26.7538,44000.0
2014-08-05 15:40:00,34.58,34.58,34.57,34.58,34000.0,26.7538,26.7538,26.746,26.7538,34000.0
2014-08-05 15:45:00,34.58,34.59,34.55,34.55,51200.0,26.7538,26.7615,26.7306,26.7306,51200.0
2014-08-05 15:50:00,34.55,34.56,34.52,34.52,40400.0,26.7306,26.7383,26.7074,26.7074,40400.0
2014-08-05 15:55:00,34.52,34.56,34.52,34.55,111200.0,26.7074,26.7383,26.7074,26.7306,111200.0
2014-08-06 09:30:00,34.35,34.35,34.24,34.26,7200.0,26.5758,26.5758,26.4907,26.5062,7200.0
2014-08-06 09:35:00,34.34,34.39,34.34,34.35,2200.0,26.5681,26.6068,26.5681,26.5758,2200.0
2014-08-06 09:40:00,34.35,34.5,34.35,34.5,13200.0,26.5758,26.6919,26.5758,26.6919,13200.0
2014-08-06 09:45:00,34.5,34.63,34.47,34.58,13000.0,26.6919,26.7925,26.6687,26.7538,13000.0
2014-08-06 09:50:00,34.54,34.56,34.5,34.56,6000.0,26.7228,26.7383,26.6919,26.7383,6000.0
2014-08-06 09:55:00,34.56,34.56,34.5,34.52,15400.0,26.7383,26.7383,26.6919,26.7074,15400.0
2014-08-06 10:00:00,34.53,34.61,34.52,34.6,44000.0,26.7151,26.777,26.7074,26.7693,44000.0
2014-08-06 10:05:00,34.62,34.65,34.54,34.63,19400.0,26.7847,26.8079,26.7228,26.7925,19400.0
2014-08-06 10:10:00,34.66,34.66,34.59,34.59,11200.0,26.8157,26.8157,26.7615,26.7615,11200.0
2014-08-06 10:15:00,34.6,34.61,34.56,34.59,7000.0,26.7693,26.777,26.7383,26.7615,7000.0
2014-08-06 10:20:00,34.57,34.59,34.56,34.58,11200.0,26.746,26.7615,26.7383,26.7538,11200.0
2014-08-06 10:25:00,34.59,34.67,34.59,34.63,24000.0,26.7615,26.8234,26.7615,26.7925,24000.0
2014-08-06 10:30:00,34.66,34.67,34.59,34.62,23400.0,26.8157,26.8234,26.7615,26.7847,23400.0
2014-08-06 10:35:00,34.63,34.65,34.61,34.63,11800.0,26.7925,26.8079,26.777,26.7925,11800.0
2014-08-06 10:40:00,34.63,34.66,34.61,34.66,7800.0,26.7925,26.8157,26.777,26.8157,7800.0
2014-08-06 10:45:00,34.65,34.65,34.61,34.62,11200.0,26.8079,26.8079,26.777,26.7847,11200.0
2014-08-06 10:50:00,34.63,34.63,34.62,34.62,4800.0,26.7925,26.7925,26.7847,26.7847,4800.0
2014-08-06 10:55:00,34.62,34.67,34.6,34.67,15200.0,26.7847,26.8234,26.7693,26.8234,15200.0
2014-08-06 11:00:00,34.66,34.71,34.66,34.69,13400.0,26.8157,26.8544,26.8157,26.8389,13400.0
2014-08-06 11:05:00,34.7,34.74,34.7,34.73,12800.0,26.8466,26.8776,26.8466,26.8698,12800.0
2014-08-06 11:10:00,34.73,34.74,34.73,34.73,21800.0,26.8698,26.8776,26.8698,26.8698,21800.0
2014-08-06 11:15:00,34.74,34.76,34.73,34.74,17400.0,26.8776,26.893,26.8698,26.8776,17400.0
2014-08-06 11:20:00,34.74,34.74,34.73,34.74,2400.0,26.8776,26.8776,26.8698,26.8776,2400.0
2014-08-06 11:25:00,34.74,34.78,34.73,34.77,21400.0,26.8776,26.9085,26.8698,26.9008,21400.0
2014-08-06 11:30:00,34.77,34.82,34.76,34.8,17600.0,26.9008,26.9395,26.893,26.924,17600.0
2014-08-06 11:35:00,34.79,34.84,34.79,34.84,15200.0,26.9163,26.9549,26.9163,26.9549,15200.0
2014-08-06 11:40:00,34.82,34.87,34.82,34.86,13400.0,26.9395,26.9782,26.9395,26.9704,13400.0
2014-08-06 11:45:00,34.85,34.86,34.82,34.84,5800.0,26.9627,26.9704,26.9395,26.9549,5800.0
2014-08-06 11:50:00,34.84,34.85,34.8,34.81,3400.0,26.9549,26.9627,26.924,26.9317,3400.0
2014-08-06 11:55:00,34.82,34.83,34.81,34.83,1400.0,26.9395,26.9472,26.9317,26.9472,1400.0
2014-08-06 12:00:00,34.84,34.85,34.81,34.85,9000.0,26.9549,26.9627,26.9317,26.9627,9000.0
2014-08-06 12:05:00,34.85,34.85,34.83,34.84,9400.0,26.9627,26.9627,26.9472,26.9549,9400.0
2014-08-06 12:10:00,34.84,34.84,34.81,34.81,3600.0,26.9549,26.9549,26.9317,26.9317,3600.0
2014-08-06 12:15:00,34.82,34.82,34.77,34.78,8600.0,26.9395,26.9395,26.9008,26.9085,8600.0
2014-08-06 12:20:00,34.79,34.81,34.79,34.81,3600.0,26.9163,26.9317,26.9163,26.9317,3600.0
2014-08-06 12:25:00,34.81,34.81,34.77,34.79,3200.0,26.9317,26.9317,26.9008,26.9163,3200.0
2014-08-06 12:30:00,34.8,34.82,34.76,34.8,6600.0,26.924,26.9395,26.893,26.924,6600.0
2014-08-06 12:35:00,34.77,34.81,34.77,34.79,6600.0,26.9008,26.9317,26.9008,26.9163,6600.0
2014-08-06 12:40:00,34.77,34.78,34.77,34.77,2200.0,26.9008,26.9085,26.9008,26.9008,2200.0
2014-08-06 12:45:00,34.78,34.78,34.71,34.71,4000.0,26.9085,26.9085,26.8544,26.8544,4000.0
2014-08-06 12:50:00,34.71,34.73,34.71,34.71,2200.0,26.8544,26.8698,26.8544,26.8544,2200.0
2014-08-06 12:55:00,34.7,34.72,34.7,34.71,4800.0,26.8466,26.8621,26.8466,26.8544,4800.0
2014-08-06 13:00:00,34.7,34.71,34.68,34.69,9800.0,26.8466,26.8544,26.8312,26.8389,9800.0
2014-08-06 13:05:00,34.69,34.7,34.69,34.7,5200.0,26.8389,26.8466,26.8389,26.8466,5200.0
2014-08-06 13:10:00,34.7,34.72,34.7,34.71,4600.0,26.8466,26.8621,26.8466,26.8544,4600.0
2014-08-06 13:15:00,34.71,34.72,34.7,34.71,5000.0,26.8544,26.8621,26.8466,26.8544,5000.0
2014-08-06 13:20:00,34.7,34.72,34.68,34.72,7000.0,26.8466,26.8621,26.8312,26.8621,7000.0
2014-08-06 13:25:00,34.7,34.73,34.7,34.71,6800.0,26.8466,26.8698,26.8466,26.8544,6800.0
2014-08-06 13:30:00,34.71,34.71,34.69,34.7,5200.0,26.8544,26.8544,26.8389,26.8466,5200.0
2014-08-06 13:35:00,34.7,34.73,34.7,34.73,10200.0,26.8466,26.8698,26.8466,26.8698,10200.0
2014-08-06 13:40:00,34.73,34.73,34.71,34.73,5000.0,26.8698,26.8698,26.8544,26.8698,5000.0
2014-08-06 13:45:00,34.72,34.73,34.71,34.71,5800.0,26.8621,26.8698,26.8544,26.8544,5800.0
2014-08-06 13:50:00,34.71,34.71,34.69,34.71,8400.0,26.8544,26.8544,26.8389,26.8544,8400.0
2014-08-06 13:55:00,34.7,34.72,34.69,34.71,14200.0,26.8466,26.8621,26.8389,26.8544,14200.0
2014-08-06 14:00:00,34.7,34.71,34.69,34.7,17000.0,26.8466,26.8544,26.8389,26.8466,17000.0
2014-08-06 14:05:00,34.7,34.72,34.69,34.72,19000.0,26.8466,26.8621,26.8389,26.8621,19000.0
2014-08-06 14:10:00,34.72,34.72,34.71,34.72,12000.0,26.8621,26.8621,26.8544,26.8621,12000.0
2014-08-06 14:15:00,34.72,34.72,34.7,34.71,6800.0,26.8621,26.8621,26.8466,26.8544,6800.0
2014-08-06 14:20:00,34.7,34.71,34.7,34.7,2600.0,26.8466,26.8544,26.8466,26.8466,2600.0
2014-08-06 14:25:00,34.71,34.73,34.7,34.71,6200.0,26.8544,26.8698,26.8466,26.8544,6200.0
2014-08-06 14:30:00,34.72,34.72,34.69,34.69,8200.0,26.8621,26.8621,26.8389,26.8389,8200.0
2014-08-06 14:35:00,34.69,34.7,34.69,34.7,4000.0,26.8389,26.8466,26.8389,26.8466,4000.0
2014-08-06 14:40:00,34.69,34.71,34.69,34.7,25400.0,26.8389,26.8544,26.8389,26.8466,25400.0
2014-08-06 14:45:00,34.7,34.71,34.69,34.69,6000.0,26.8466,26.8544,26.8389,26.8389,6000.0
2014-08-06 14:50:00,34.69,34.7,34.68,34.7,23200.0,26.8389,26.8466,26.8312,26.8466,23200.0
2014-08-06 14:55:00,34.69,34.69,34.68,34.68,11000.0,26.8389,26.8389,26.8312,26.8312,11000.0
2014-08-06 15:00:00,34.68,34.71,34.68,34.71,16600.0,26.8312,26.8544,26.8312,26.8544,16600.0
2014-08-06 15:05:00,34.71,34.71,34.7,34.71,6800.0,26.8544,26.8544,26.8466,26.8544,6800.0
2014-08-06 15:10:00,34.7,34.7,34.69,34.69,9400.0,26.8466,26.8466,26.8389,26.8389,9400.0
2014-08-06 15:15:00,34.7,34.71,34.7,34.71,18400.0,26.8466,26.8544,26.8466,26.8544,18400.0
2014-08-06 15:20:00,34.7,34.71,34.69,34.7,27000.0,26.8466,26.8544,26.8389,26.8466,27000.0
2014-08-06 15:25:00,34.7,34.71,34.7,34.71,10400.0,26.8466,26.8544,26.8466,26.8544,10400.0
2014-08-06 15:30:00,34.7,34.71,34.68,34.68,19800.0,26.8466,26.8544,26.8312,26.8312,19800.0
2014-08-06 15:35:00,34.69,34.71,34.69,34.71,10200.0,26.8389,26.8544,26.8389,26.8544,10200.0
2014-08-06 15:40:00,34.71,34.73,34.71,34.72,26200.0,26.8544,26.8698,26.8544,26.8621,26200.0
2014-08-06 15:45:00,34.72,34.73,34.71,34.71,31400.0,26.8621,26.8698,26.8544,26.8544,31400.0
2014-08-06 15:50:00,34.72,34.73,34.71,34.73,30400.0,26.8621,26.8698,26.8544,26.8698,30400.0
2014-08-06 15:55:00,34.72,34.74,34.72,34.74,92600.0,26.8621,26.8776,26.8621,26.8776,92600.0
2014-08-07 09:30:00,34.82,34.82,34.78,34.79,7600.0,26.9395,26.9395,26.9085,26.9163,7600.0
2014-08-07 09:35:00,34.82,34.9,34.82,34.9,2600.0,26.9395,27.0014,26.9395,27.0014,2600.0
2014-08-07 09:40:00,34.86,34.92,34.83,34.92,13200.0,26.9704,27.0168,26.9472,27.0168,13200.0
2014-08-07 09:45:00,34.9,34.91,34.84,34.85,16600.0,27.0014,27.0091,26.9549,26.9627,16600.0
2014-08-07 09:50:00,34.87,34.93,34.87,34.93,8400.0,26.9782,27.0246,26.9782,27.0246,8400.0
2014-08-07 09:55:00,34.93,34.93,34.88,34.92,5800.0,27.0246,27.0246,26.9859,27.0168,5800.0
2014-08-07 10:00:00,34.93,34.96,34.87,34.88,13600.0,27.0246,27.0478,26.9782,26.9859,13600.0
2014-08-07 10:05:00,34.88,34.94,34.88,34.9,24600.0,26.9859,27.0323,26.9859,27.0014,24600.0
2014-08-07 10:10:00,34.88,34.91,34.87,34.9,6000.0,26.9859,27.0091,26.9782,27.0014,6000.0
2014-08-07 10:15:00,34.88,34.88,34.85,34.85,3200.0,26.9859,26.9859,26.9627,26.9627,3200.0
2014-08-07 10:20:00,34.87,34.88,34.84,34.86,7000.0,26.9782,26.9859,26.9549,26.9704,7000.0
2014-08-07 10:25:00,34.84,34.84,34.82,34.84,9200.0,26.9549,26.9549,26.9395,26.9549,9200.0
2014-08-07 10:30:00,34.83,34.85,34.81,34.84,10800.0,26.9472,26.9627,26.9317,26.9549,10800.0
2014-08-07 10:35:00,34.84,34.87,34.84,34.85,8800.0,26.9549,26.9782,26.9549,26.9627,8800.0
2014-08-07 10:40:00,34.85,34.85,34.81,34.83,15800.0,26.9627,26.9627,26.9317,26.9472,15800.0
2014-08-07 10:45:00,34.82,34.88,34.82,34.86,54800.0,26.9395,26.9859,26.9395,26.9704,54800.0
2014-08-07 10:50:00,34.86,34.86,34.81,34.84,23800.0,26.9704,26.9704,26.9317,26.9549,23800.0
2014-08-07 10:55:00,34.85,34.88,34.85,34.88,14200.0,26.9627,26.9859,26.9627,26.9859,14200.0
2014-08-07 11:00:00,34.88,34.89,34.86,34.88,24400.0,26.9859,26.9936,26.9704,26.9859,24400.0
2014-08-07 11:05:00,34.87,34.88,34.84,34.85,17000.0,26.9782,26.9859,26.9549,26.9627,17000.0
2014-08-07 11:10:00,34.85,34.85,34.82,34.85,9200.0,26.9627,26.9627,26.9395,26.9627,9200.0
2014-08-07 11:15:00,34.82,34.85,34.81,34.84,12400.0,26.9395,26.9627,26.9317,26.9549,12400.0
2014-08-07 11:20:00,34.85,34.88,34.85,34.88,20200.0,26.9627,26.9859,26.9627,26.9859,20200.0
2014-08-07 11:25:00,34.88,34.88,34.85,34.86,8400.0,26.9859,26.9859,26.9627,26.9704,8400.0
2014-08-07 11:30:00,34.87,34.91,34.87,34.9,8000.0,26.9782,27.0091,26.9782,27.0014,8000.0
2014-08-07 11:35:00,34.9,34.91,34.89,34.89,7800.0,27.0014,27.0091,26.9936,26.9936,7800.0
2014-08-07 11:40:00,34.9,34.9,34.88,34.9,7200.0,27.0014,27.0014,26.9859,27.0014,7200.0
2014-08-07 11:45:00,34.9,34.9,34.84,34.87,13000.0,27.0014,27.0014,26.9549,26.9782,13000.0
2014-08-07 11:50:00,34.88,34.89,34.84,34.84,7200.0,26.9859,26.9936,26.9549,26.9549,7200.0
2014-08-07 11:55:00,34.85,34.9,34.84,34.9,9000.0,26.9627,27.0014,26.9549,27.0014,9000.0
2014-08-07 12:00:00,34.9,34.9,34.87,34.9,8200.0,27.0014,27.0014,26.9782,27.0014,8200.0
2014-08-07 12:05:00,34.9,34.92,34.87,34.91,10600.0,27.0014,27.0168,26.9782,27.0091,10600.0
2014-08-07 12:10:00,34.92,34.92,34.88,34.88,5600.0,27.0168,27.0168,26.9859,26.9859,5600.0
2014-08-07 12:15:00,34.87,34.87,34.84,34.85,4800.0,26.9782,26.9782,26.9549,26.9627,4800.0
2014-08-07 12:20:00,34.87,34.91,34.85,34.9,4800.0,26.9782,27.0091,26.9627,27.0014,4800.0
2014-08-07 12:25:00,34.92,34.92,34.87,34.87,7000.0,27.0168,27.0168,26.9782,26.9782,7000.0
2014-08-07 12:30:00,34.87,34.87,34.85,34.86,3200.0,26.9782,26.9782,26.9627,26.9704,3200.0
2014-08-07 12:35:00,34.88,34.88,34.81,34.85,6000.0,26.9859,26.9859,26.9317,26.9627,6000.0
2014-08-07 12:40:00,34.85,34.85,34.83,34.84,9000.0,26.9627,26.9627,26.9472,26.9549,9000.0
2014-08-07 12:45:00,34.84,34.84,34.82,34.83,5800.0,26.9549,26.9549,26.9395,26.9472,5800.0
2014-08-07 12:50:00,34.82,34.83,34.79,34.83,8400.0,26.9395,26.9472,26.9163,26.9472,8400.0
2014-08-07 12:55:00,34.83,34.83,34.8,34.82,6400.0,26.9472,26.9472,26.924,26.9395,6400.0
2014-08-07 13:00:00,34.82,34.84,34.82,34.83,9000.0,26.9395,26.9549,26.9395,26.9472,9000.0
2014-08-07 13:05:00,34.83,34.84,34.82,34.84,16600.0,26.9472,26.9549,26.9395,26.9549,16600.0
2014-08-07 13:10:00,34.84,34.85,34.83,34.83,2400.0,26.9549,26.9627,26.9472,26.9472,2400.0
2014-08-07 13:15:00,34.83,34.85,34.82,34.85,8000.0,26.9472,26.9627,26.9395,26.9627,8000.0
2014-08-07 13:20:00,34.85,34.86,34.84,34.85,6800.0,26.9627,26.9704,26.9549,26.9627,6800.0
2014-08-07 13:25:00,34.85,34.85,34.84,34.84,11200.0,26.9627,26.9627,26.9549,26.9549,11200.0
2014-08-07 13:30:00,34.85,34.88,34.85,34.85,3400.0,26.9627,26.9859,26.9627,26.9627,3400.0
2014-08-07 13:35:00,34.85,34.88,34.84,34.87,7400.0,26.9627,26.9859,26.9549,26.9782,7400.0
2014-08-07 13:40:00,34.88,34.88,34.86,34.88,10800.0,26.9859,26.9859,26.9704,26.9859,10800.0
2014-08-07 13:45:00,34.88,34.88,34.85,34.87,4000.0,26.9859,26.9859,26.9627,26.9782,4000.0
2014-08-07 13:50:00,34.88,34.88,34.87,34.87,3400.0,26.9859,26.9859,26.9782,26.9782,3400.0
2014-08-07 13:55:00,34.86,34.88,34.86,34.88,4600.0,26.9704,26.9859,26.9704,26.9859,4600.0
2014-08-07 14:00:00,34.87,34.87,34.84,34.84,4800.0,26.9782,26.9782,26.9549,26.9549,4800.0
2014-08-07 14:05:00,34.85,34.85,34.82,34.83,11400.0,26.9627,26.9627,26.9395,26.9472,11400.0
2014-08-07 14:10:00,34.84,34.85,34.82,34.83,5200.0,26.9549,26.9627,26.9395,26.9472,5200.0
2014-08-07 14:15:00,34.83,34.83,34.8,34.81,9000.0,26.9472,26.9472,26.924,26.9317,9000.0
2014-08-07 14:20:00,34.8,34.8,34.77,34.79,6400.0,26.924,26.924,26.9008,26.9163,6400.0
2014-08-07 14:25:00,34.77,34.77,34.75,34.75,4000.0,26.9008,26.9008,26.8853,26.8853,4000.0
2014-08-07 14:30:00,34.75,34.76,34.74,34.74,9600.0,26.8853,26.893,26.8776,26.8776,9600.0
2014-08-07 14:35:00,34.74,34.75,34.71,34.72,22400.0,26.8776,26.8853,26.8544,26.8621,22400.0
2014-08-07 14:40:00,34.72,34.73,34.71,34.72,9800.0,26.8621,26.8698,26.8544,26.8621,9800.0
2014-08-07 14:45:00,34.71,34.73,34.71,34.71,5800.0,26.8544,26.8698,26.8544,26.8544,5800.0
2014-08-07 14:50:00,34.71,34.73,34.7,34.72,10400.0,26.8544,26.8698,26.8466,26.8621,10400.0
2014-08-07 14:55:00,34.7,34.7,34.67,34.67,7200.0,26.8466,26.8466,26.8234,26.8234,7200.0
2014-08-07 15:00:00,34.67,34.69,34.67,34.68,8600.0,26.8234,26.8389,26.8234,26.8312,8600.0
2014-08-07 15:05:00,34.69,34.69,34.63,34.63,10600.0,26.8389,26.8389,26.7925,26.7925,10600.0
2014-08-07 15:10:00,34.63,34.66,34.63,34.65,11200.0,26.7925,26.8157,26.7925,26.8079,11200.0
2014-08-07 15:15:00,34.63,34.63,34.61,34.63,7200.0,26.7925,26.7925,26.777,26.7925,7200.0
2014-08-07 15:20:00,34.63,34.63,34.59,34.6,18200.0,26.7925,26.7925,26.7615,26.7693,18200.0
2014-08-07 15:25:00,34.6,34.62,34.59,34.61,19600.0,26.7693,26.7847,26.7615,26.777,19600.0
2014-08-07 15:30:00,34.62,34.63,34.6,34.63,10000.0,26.7847,26.7925,26.7693,26.7925,10000.0
2014-08-07 15:35:00,34.62,34.69,34.62,34.69,14400.0,26.7847,26.8389,26.7847,26.8389,14400.0
2014-08-07 15:40:00,34.69,34.71,34.67,34.68,15400.0,26.8389,26.8544,26.8234,26.8312,15400.0
2014-08-07 15:45:00,34.69,34.7,34.68,34.69,19600.0,26.8389,26.8466,26.8312,26.8389,19600.0
2014-08-07 15:50:00,34.69,34.73,34.69,34.73,34200.0,26.8389,26.8698,26.8389,26.8698,34200.0
2014-08-07 15:55:00,34.73,34.78,34.72,34.74,87800.0,26.8698,26.9085,26.8621,26.8776,87800.0
2014-08-08 09:30:00,34.78,35.16,34.78,35.08,17600.0,26.9085,27.2025,26.9085,27.1406,17600.0
2014-08-08 09:35:00,35.08,35.15,34.99,35.09,23200.0,27.1406,27.1948,27.071,27.1484,23200.0
2014-08-08 09:40:00,35.07,35.07,34.97,35.0,15400.0,27.1329,27.1329,27.0555,27.0787,15400.0
2014-08-08 09:45:00,34.99,35.09,34.99,35.05,34200.0,27.071,27.1484,27.071,27.1174,34200.0
2014-08-08 09:50:00,35.06,35.12,35.06,35.08,58600.0,27.1252,27.1716,27.1252,27.1406,58600.0
2014-08-08 09:55:00,35.09,35.1,35.06,35.07,26800.0,27.1484,27.1561,27.1252,27.1329,26800.0
2014-08-08 10:00:00,35.07,35.11,35.02,35.1,33800.0,27.1329,27.1638,27.0942,27.1561,33800.0
2014-08-08 10:05:00,35.1,35.16,35.09,35.15,45600.0,27.1561,27.2025,27.1484,27.1948,45600.0
2014-08-08 10:10:00,35.17,35.23,35.15,35.18,18000.0,27.2103,27.2567,27.1948,27.218,18000.0
2014-08-08 10:15:00,35.18,35.18,35.15,35.16,12200.0,27.218,27.218,27.1948,27.2025,12200.0
2014-08-08 10:20:00,35.14,35.14,35.06,35.07,8600.0,27.187,27.187,27.1252,27.1329,8600.0
2014-08-08 10:25:00,35.07,35.08,34.99,34.99,7200.0,27.1329,27.1406,27.071,27.071,7200.0
2014-08-08 10:30:00,35.01,35.02,34.97,34.98,13800.0,27.0865,27.0942,27.0555,27.0633,13800.0
2014-08-08 10:35:00,34.98,35.04,34.98,35.02,16800.0,27.0633,27.1097,27.0633,27.0942,16800.0
2014-08-08 10:40:00,35.02,35.07,35.02,35.05,23200.0,27.0942,27.1329,27.0942,27.1174,23200.0
2014-08-08 10:45:00,35.06,35.07,35.03,35.03,20400.0,27.1252,27.1329,27.1019,27.1019,20400.0
2014-08-08 10:50:00,35.04,35.08,35.03,35.03,12600.0,27.1097,27.1406,27.1019,27.1019,12600.0
2014-08-08 10:55:00,35.02,35.03,35.01,35.03,7400.0,27.0942,27.1019,27.0865,27.1019,7400.0
2014-08-08 11:00:00,35.02,35.08,35.02,35.08,52800.0,27.0942,27.1406,27.0942,27.1406,52800.0
2014-08-08 11:05:00,35.08,35.09,35.05,35.05,18800.0,27.1406,27.1484,27.1174,27.1174,18800.0
2014-08-08 11:10:00,35.06,35.11,35.06,35.08,28600.0,27.1252,27.1638,27.1252,27.1406,28600.0
2014-08-08 11:15:00,35.09,35.1,35.07,35.08,35800.0,27.1484,27.1561,27.1329,27.1406,35800.0
2014-08-08 11:20:00,35.08,35.08,35.06,35.06,13000.0,27.1406,27.1406,27.1252,27.1252,13000.0
2014-08-08 11:25:00,35.06,35.09,35.06,35.07,14400.0,27.1252,27.1484,27.1252,27.1329,14400.0
2014-08-08 11:30:00,35.08,35.11,35.07,35.07,23200.0,27.1406,27.1638,27.1329,27.1329,23200.0
2014-08-08 11:35:00,35.08,35.08,35.05,35.06,12200.0,27.1406,27.1406,27.1174,27.1252,12200.0
2014-08-08 11:40:00,35.05,35.06,34.99,35.01,50200.0,27.1174,27.1252,27.071,27.0865,50200.0
2014-08-08 11:45:00,35.01,35.01,34.96,34.96,13200.0,27.0865,27.0865,27.0478,27.0478,13200.0
2014-08-08 11:50:00,34.96,34.97,34.95,34.95,5000.0,27.0478,27.0555,27.04,27.04,5000.0
2014-08-08 11:55:00,34.94,34.97,34.94,34.96,12400.0,27.0323,27.0555,27.0323,27.0478,12400.0
2014-08-08 12:00:00,34.96,35.02,34.96,35.01,37600.0,27.0478,27.0942,27.0478,27.0865,37600.0
2014-08-08 12:05:00,35.0,35.01,34.95,34.95,42600.0,27.0787,27.0865,27.04,27.04,42600.0
2014-08-08 12:10:00,34.95,34.95,34.91,34.93,31000.0,27.04,27.04,27.0091,27.0246,31000.0
2014-08-08 12:15:00,34.92,34.93,34.92,34.93,12400.0,27.0168,27.0246,27.0168,27.0246,12400.0
2014-08-08 12:20:00,34.92,34.93,34.9,34.92,25800.0,27.0168,27.0246,27.0014,27.0168,25800.0
2014-08-08 12:25:00,34.92,34.93,34.92,34.93,13200.0,27.0168,27.0246,27.0168,27.0246,13200.0
2014-08-08 12:30:00,34.93,34.95,34.92,34.93,21200.0,27.0246,27.04,27.0168,27.0246,21200.0
2014-08-08 12:35:00,34.93,34.93,34.91,34.93,15600.0,27.0246,27.0246,27.0091,27.0246,15600.0
2014-08-08 12:40:00,34.93,34.97,34.93,34.95,44000.0,27.0246,27.0555,27.0246,27.04,44000.0
2014-08-08 12:45:00,34.95,34.95,34.94,34.95,13000.0,27.04,27.04,27.0323,27.04,13000.0
2014-08-08 12:50:00,34.95,34.96,34.94,34.94,15400.0,27.04,27.0478,27.0323,27.0323,15400.0
2014-08-08 12:55:00,34.94,34.96,34.93,34.96,9000.0,27.0323,27.0478,27.0246,27.0478,9000.0
2014-08-08 13:00:00,34.96,34.96,34.94,34.95,10400.0,27.0478,27.0478,27.0323,27.04,10400.0
2014-08-08 13:05:00,34.98,35.08,34.98,35.07,11200.0,27.0633,27.1406,27.0633,27.1329,11200.0
2014-08-08 13:10:00,35.08,35.09,35.08,35.08,16600.0,27.1406,27.1484,27.1406,27.1406,16600.0
2014-08-08 13:15:00,35.09,35.09,35.06,35.08,25200.0,27.1484,27.1484,27.1252,27.1406,25200.0
2014-08-08 13:20:00,35.08,35.2,35.08,35.2,34000.0,27.1406,27.2335,27.1406,27.2335,34000.0
2014-08-08 13:25:00,35.2,35.27,35.2,35.24,18400.0,27.2335,27.2876,27.2335,27.2644,18400.0
2014-08-08 13:30:00,35.24,35.24,35.18,35.19,18200.0,27.2644,27.2644,27.218,27.2257,18200.0
2014-08-08 13:35:00,35.19,35.2,35.18,35.19,13400.0,27.2257,27.2335,27.218,27.2257,13400.0
2014-08-08 13:40:00,35.2,35.2,35.19,35.2,24800.0,27.2335,27.2335,27.2257,27.2335,24800.0
2014-08-08 13:45:00,35.2,35.25,35.19,35.22,46000.0,27.2335,27.2721,27.2257,27.2489,46000.0
2014-08-08 13:50:00,35.22,35.23,35.17,35.17,25400.0,27.2489,27.2567,27.2103,27.2103,25400.0
2014-08-08 13:55:00,35.18,35.2,35.17,35.19,39000.0,27.218,27.2335,27.2103,27.2257,39000.0
2014-08-08 14:00:00,35.19,35.28,35.19,35.27,14800.0,27.2257,27.2954,27.2257,27.2876,14800.0
2014-08-08 14:05:00,35.27,35.3,35.27,35.29,14400.0,27.2876,27.3108,27.2876,27.3031,14400.0
2014-08-08 14:10:00,35.29,35.35,35.29,35.35,55000.0,27.3031,27.3495,27.3031,27.3495,55000.0
2014-08-08 14:15:00,35.35,35.35,35.31,35.32,33800.0,27.3495,27.3495,27.3186,27.3263,33800.0
2014-08-08 14:20:00,35.32,35.34,35.3,35.3,45000.0,27.3263,27.3418,27.3108,27.3108,45000.0
2014-08-08 14:25:00,35.3,35.31,35.28,35.3,37400.0,27.3108,27.3186,27.2954,27.3108,37400.0
2014-08-08 14:30:00,35.29,35.3,35.29,35.29,30200.0,27.3031,27.3108,27.3031,27.3031,30200.0
2014-08-08 14:35:00,35.29,35.33,35.29,35.33,21400.0,27.3031,27.334,27.3031,27.334,21400.0
2014-08-08 14:40:00,35.33,35.33,35.28,35.29,35200.0,27.334,27.334,27.2954,27.3031,35200.0
2014-08-08 14:45:00,35.29,35.31,35.28,35.31,25600.0,27.3031,27.3186,27.2954,27.3186,25600.0
2014-08-08 14:50:00,35.31,35.35,35.31,35.35,9400.0,27.3186,27.3495,27.3186,27.3495,9400.0
2014-08-08 14:55:00,35.35,35.35,35.32,35.32,24600.0,27.3495,27.3495,27.3263,27.3263,24600.0
2014-08-08 15:00:00,35.32,35.32,35.27,35.31,19600.0,27.3263,27.3263,27.2876,27.3186,19600.0
2014-08-08 15:05:00,35.31,35.32,35.3,35.31,20400.0,27.3186,27.3263,27.3108,27.3186,20400.0
2014-08-08 15:10:00,35.3,35.31,35.29,35.3,21400.0,27.3108,27.3186,27.3031,27.3108,21400.0
2014-08-08 15:15:00,35.3,35.3,35.29,35.29,27200.0,27.3108,27.3108,27.3031,27.3031,27200.0
2014-08-08 15:20:00,35.29,35.31,35.28,35.31,26400.0,27.3031,27.3186,27.2954,27.3186,26400.0
2014-08-08 15:25:00,35.31,35.34,35.31,35.34,29400.0,27.3186,27.3418,27.3186,27.3418,29400.0
2014-08-08 15:30:00,35.35,35.35,35.33,35.34,30000.0,27.3495,27.3495,27.334,27.3418,30000.0
2014-08-08 15:35:00,35.34,35.35,35.34,35.34,52800.0,27.3418,27.3495,27.3418,27.3418,52800.0
2014-08-08 15:40:00,35.34,35.34,35.33,35.33,36800.0,27.3418,27.3418,27.334,27.334,36800.0
2014-08-08 15:45:00,35.34,35.34,35.32,35.33,36800.0,27.3418,27.3418,27.3263,27.334,36800.0
2014-08-08 15:50:00,35.33,35.33,35.3,35.3,80200.0,27.334,27.334,27.3108,27.3108,80200.0
2014-08-08 15:55:00,35.29,35.33,35.24,35.24,242200.0,27.3031,27.334,27.2644,27.2644,242200.0
2014-08-11 09:30:00,35.39,35.42,35.18,35.18,37000.0,27.3805,27.4037,27.218,27.218,37000.0
2014-08-11 09:35:00,35.19,35.42,35.19,35.36,29800.0,27.2257,27.4037,27.2257,27.3573,29800.0
2014-08-11 09:40:00,35.35,35.4,35.29,35.29,26000.0,27.3495,27.3882,27.3031,27.3031,26000.0
2014-08-11 09:45:00,35.27,35.35,35.27,35.29,24000.0,27.2876,27.3495,27.2876,27.3031,24000.0
2014-08-11 09:50:00,35.3,35.37,35.29,35.37,8600.0,27.3108,27.365,27.3031,27.365,8600.0
2014-08-11 09:55:00,35.39,35.43,35.34,35.35,16000.0,27.3805,27.4114,27.3418,27.3495,16000.0
2014-08-11 10:00:00,35.35,35.42,35.32,35.32,42800.0,27.3495,27.4037,27.3263,27.3263,42800.0
2014-08-11 10:05:00,35.34,35.41,35.34,35.41,8400.0,27.3418,27.3959,27.3418,27.3959,8400.0
2014-08-11 10:10:00,35.41,35.41,35.34,35.34,5600.0,27.3959,27.3959,27.3418,27.3418,5600.0
2014-08-11 10:15:00,35.35,35.41,35.34,35.35,11800.0,27.3495,27.3959,27.3418,27.3495,11800.0
2014-08-11 10:20:00,35.35,35.4,35.35,35.4,12200.0,27.3495,27.3882,27.3495,27.3882,12200.0
2014-08-11 10:25:00,35.38,35.42,35.36,35.38,16600.0,27.3727,27.4037,27.3573,27.3727,16600.0
2014-08-11 10:30:00,35.37,35.38,35.35,35.37,7200.0,27.365,27.3727,27.3495,27.365,7200.0
2014-08-11 10:35:00,35.38,35.41,35.38,35.41,10000.0,27.3727,27.3959,27.3727,27.3959,10000.0
2014-08-11 10:40:00,35.4,35.4,35.37,35.38,4800.0,27.3882,27.3882,27.365,27.3727,4800.0
2014-08-11 10:45:00,35.38,35.38,35.34,35.34,7200.0,27.3727,27.3727,27.3418,27.3418,7200.0
2014-08-11 10:50:00,35.35,35.35,35.27,35.3,27000.0,27.3495,27.3495,27.2876,27.3108,27000.0
2014-08-11 10:55:00,35.3,35.3,35.27,35.27,7800.0,27.3108,27.3108,27.2876,27.2876,7800.0
2014-08-11 11:00:00,35.26,35.27,35.25,35.27,8200.0,27.2799,27.2876,27.2721,27.2876,8200.0
2014-08-11 11:05:00,35.27,35.31,35.27,35.3,4200.0,27.2876,27.3186,27.2876,27.3108,4200.0
2014-08-11 11:10:00,35.29,35.33,35.27,35.33,4200.0,27.3031,27.334,27.2876,27.334,4200.0
2014-08-11 11:15:00,35.33,35.35,35.33,35.34,6600.0,27.334,27.3495,27.334,27.3418,6600.0
2014-08-11 11:20:00,35.34,35.38,35.33,35.35,4400.0,27.3418,27.3727,27.334,27.3495,4400.0
2014-08-11 11:25:00,35.34,35.35,35.34,35.35,5400.0,27.3418,27.3495,27.3418,27.3495,5400.0
2014-08-11 11:30:00,35.37,35.38,35.36,35.36,10800.0,27.365,27.3727,27.3573,27.3573,10800.0
2014-08-11 11:35:00,35.36,35.38,35.33,35.33,7800.0,27.3573,27.3727,27.334,27.334,7800.0
2014-08-11 11:40:00,35.34,35.34,35.32,35.33,12200.0,27.3418,27.3418,27.3263,27.334,12200.0
2014-08-11 11:45:00,35.34,35.35,35.33,35.33,3800.0,27.3418,27.3495,27.334,27.334,3800.0
2014-08-11 11:50:00,35.33,35.35,35.33,35.33,3600.0,27.334,27.3495,27.334,27.334,3600.0
2014-08-11 11:55:00,35.33,35.34,35.32,35.32,9400.0,27.334,27.3418,27.3263,27.3263,9400.0
2014-08-11 12:00:00,35.34,35.34,35.31,35.31,2800.0,27.3418,27.3418,27.3186,27.3186,2800.0
2014-08-11 12:05:00,35.31,35.34,35.3,35.33,13800.0,27.3186,27.3418,27.3108,27.334,13800.0
2014-08-11 12:10:00,35.33,35.33,35.29,35.32,25000.0,27.334,27.334,27.3031,27.3263,25000.0
2014-08-11 12:15:00,35.31,35.32,35.29,35.32,7200.0,27.3186,27.3263,27.3031,27.3263,7200.0
2014-08-11 12:20:00,35.32,35.33,35.31,35.31,17400.0,27.3263,27.334,27.3186,27.3186,17400.0
2014-08-11 12:25:00,35.32,35.33,35.31,35.31,6600.0,27.3263,27.334,27.3186,27.3186,6600.0
2014-08-11 12:30:00,35.31,35.33,35.31,35.33,6000.0,27.3186,27.334,27.3186,27.334,6000.0
2014-08-11 12:35:00,35.33,35.33,35.32,35.32,8000.0,27.334,27.334,27.3263,27.3263,8000.0
2014-08-11 12:40:00,35.32,35.33,35.32,35.32,9400.0,27.3263,27.334,27.3263,27.3263,9400.0
2014-08-11 12:45:00,35.32,35.33,35.32,35.32,7800.0,27.3263,27.334,27.3263,27.3263,7800.0
2014-08-11 12:50:00,35.32,35.33,35.32,35.33,6000.0,27.3263,27.334,27.3263,27.334,6000.0
2014-08-11 12:55:00,35.33,35.33,35.31,35.31,12800.0,27.334,27.334,27.3186,27.3186,12800.0
2014-08-11 13:00:00,35.31,35.33,35.31,35.32,4000.0,27.3186,27.334,27.3186,27.3263,4000.0
2014-08-11 13:05:00,35.32,35.33,35.32,35.32,4200.0,27.3263,27.334,27.3263,27.3263,4200.0
2014-08-11 13:10:00,35.32,35.33,35.32,35.33,7600.0,27.3263,27.334,27.3263,27.334,7600.0
2014-08-11 13:15:00,35.32,35.33,35.32,35.33,9800.0,27.3263,27.334,27.3263,27.334,9800.0
2014-08-11 13:20:00,35.33,35.33,35.31,35.32,10200.0,27.334,27.334,27.3186,27.3263,10200.0
2014-08-11 13:25:00,35.32,35.32,35.29,35.3,74600.0,27.3263,27.3263,27.3031,27.3108,74600.0
2014-08-11 13:30:00,35.3,35.3,35.29,35.3,8000.0,27.3108,27.3108,27.3031,27.3108,8000.0
2014-08-11 13:35:00,35.3,35.3,35.3,35.3,4800.0,27.3108,27.3108,27.3108,27.3108,4800.0
2014-08-11 13:40:00,35.3,35.3,35.3,35.3,4400.0,27.3108,27.3108,27.3108,27.3108,4400.0
2014-08-11 13:45:00,35.3,35.31,35.29,35.31,6400.0,27.3108,27.3186,27.3031,27.3186,6400.0
2014-08-11 13:50:00,35.32,35.32,35.29,35.29,7600.0,27.3263,27.3263,27.3031,27.3031,7600.0
2014-08-11 13:55:00,35.29,35.29,35.23,35.25,25000.0,27.3031,27.3031,27.2567,27.2721,25000.0
2014-08-11 14:00:00,35.26,35.27,35.23,35.26,17000.0,27.2799,27.2876,27.2567,27.2799,17000.0
2014-08-11 14:05:00,35.27,35.27,35.24,35.24,6000.0,27.2876,27.2876,27.2644,27.2644,6000.0
2014-08-11 14:10:00,35.24,35.24,35.23,35.23,7200.0,27.2644,27.2644,27.2567,27.2567,7200.0
2014-08-11 14:15:00,35.24,35.25,35.21,35.24,29200.0,27.2644,27.2721,27.2412,27.2644,29200.0
2014-08-11 14:20:00,35.24,35.24,35.21,35.23,11000.0,27.2644,27.2644,27.2412,27.2567,11000.0
2014-08-11 14:25:00,35.22,35.23,35.22,35.22,8600.0,27.2489,27.2567,27.2489,27.2489,8600.0
2014-08-11 14:30:00,35.22,35.23,35.2,35.23,8600.0,27.2489,27.2567,27.2335,27.2567,8600.0
2014-08-11 14:35:00,35.23,35.23,35.19,35.22,35800.0,27.2567,27.2567,27.2257,27.2489,35800.0
2014-08-11 14:40:00,35.22,35.23,35.21,35.22,6000.0,27.2489,27.2567,27.2412,27.2489,6000.0
2014-08-11 14:45:00,35.23,35.23,35.21,35.22,13800.0,27.2567,27.2567,27.2412,27.2489,13800.0
2014-08-11 14:50:00,35.22,35.22,35.2,35.21,7600.0,27.2489,27.2489,27.2335,27.2412,7600.0
2014-08-11 14:55:00,35.21,35.21,35.18,35.18,7000.0,27.2412,27.2412,27.218,27.218,7000.0
2014-08-11 15:00:00,35.19,35.21,35.19,35.2,8200.0,27.2257,27.2412,27.2257,27.2335,8200.0
2014-08-11 15:05:00,35.2,35.24,35.2,35.24,3400.0,27.2335,27.2644,27.2335,27.2644,3400.0
2014-08-11 15:10:00,35.24,35.24,35.2,35.21,31000.0,27.2644,27.2644,27.2335,27.2412,31000.0
2014-08-11 15:15:00,35.22,35.24,35.22,35.24,5000.0,27.2489,27.2644,27.2489,27.2644,5000.0
2014-08-11 15:20:00,35.24,35.24,35.2,35.21,16200.0,27.2644,27.2644,27.2335,27.2412,16200.0
2014-08-11 15:25:00,35.22,35.22,35.19,35.19,19600.0,27.2489,27.2489,27.2257,27.2257,19600.0
2014-08-11 15:30:00,35.19,35.21,35.18,35.21,14000.0,27.2257,27.2412,27.218,27.2412,14000.0
2014-08-11 15:35:00,35.2,35.21,35.17,35.19,29600.0,27.2335,27.2412,27.2103,27.2257,29600.0
2014-08-11 15:40:00,35.19,35.2,35.17,35.18,26400.0,27.2257,27.2335,27.2103,27.218,26400.0
2014-08-11 15:45:00,35.18,35.21,35.18,35.2,26200.0,27.218,27.2412,27.218,27.2335,26200.0
2014-08-11 15:50:00,35.2,35.22,35.19,35.21,56400.0,27.2335,27.2489,27.2257,27.2412,56400.0
2014-08-11 15:55:00,35.2,35.21,35.19,35.19,30600.0,27.2335,27.2412,27.2257,27.2257,30600.0
2014-08-12 09:30:00,35.13,35.35,35.13,35.18,16200.0,27.1793,27.3495,27.1793,27.218,16200.0
2014-08-12 09:35:00,35.18,35.24,35.17,35.22,7400.0,27.218,27.2644,27.2103,27.2489,7400.0
2014-08-12 09:40:00,35.24,35.27,35.21,35.24,25000.0,27.2644,27.2876,27.2412,27.2644,25000.0
2014-08-12 09:45:00,35.29,35.31,35.25,35.27,18200.0,27.3031,27.3186,27.2721,27.2876,18200.0
2014-08-12 09:50:00,35.31,35.32,35.25,35.26,18200.0,27.3186,27.3263,27.2721,27.2799,18200.0
2014-08-12 09:55:00,35.26,35.29,35.24,35.26,32200.0,27.2799,27.3031,27.2644,27.2799,32200.0
2014-08-12 10:00:00,35.24,35.27,35.23,35.24,34400.0,27.2644,27.2876,27.2567,27.2644,34400.0
2014-08-12 10:05:00,35.24,35.31,35.23,35.23,10400.0,27.2644,27.3186,27.2567,27.2567,10400.0
2014-08-12 10:10:00,35.2,35.27,35.18,35.26,9000.0,27.2335,27.2876,27.218,27.2799,9000.0
2014-08-12 10:15:00,35.24,35.25,35.23,35.24,7000.0,27.2644,27.2721,27.2567,27.2644,7000.0
2014-08-12 10:20:00,35.23,35.27,35.22,35.26,10200.0,27.2567,27.2876,27.2489,27.2799,10200.0
2014-08-12 10:25:00,35.27,35.27,35.22,35.24,12200.0,27.2876,27.2876,27.2489,27.2644,12200.0
2014-08-12 10:30:00,35.24,35.24,35.2,35.23,5400.0,27.2644,27.2644,27.2335,27.2567,5400.0
2014-08-12 10:35:00,35.23,35.24,35.18,35.18,26600.0,27.2567,27.2644,27.218,27.218,26600.0
2014-08-12 10:40:00,35.17,35.18,35.12,35.12,5200.0,27.2103,27.218,27.1716,27.1716,5200.0
2014-08-12 10:45:00,35.12,35.14,35.1,35.1,6400.0,27.1716,27.187,27.1561,27.1561,6400.0
2014-08-12 10:50:00,35.1,35.11,35.07,35.1,7000.0,27.1561,27.1638,27.1329,27.1561,7000.0
2014-08-12 10:55:00,35.1,35.1,35.07,35.07,6000.0,27.1561,27.1561,27.1329,27.1329,6000.0
2014-08-12 11:00:00,35.05,35.05,34.96,34.99,13600.0,27.1174,27.1174,27.0478,27.071,13600.0
2014-08-12 11:05:00,34.98,34.99,34.96,34.99,12400.0,27.0633,27.071,27.0478,27.071,12400.0
2014-08-12 11:10:00,34.99,35.02,34.99,35.02,6600.0,27.071,27.0942,27.071,27.0942,6600.0
2014-08-12 11:15:00,35.01,35.02,34.99,35.02,7600.0,27.0865,27.0942,27.071,27.0942,7600.0
2014-08-12 11:20:00,35.02,35.03,35.02,35.03,6600.0,27.0942,27.1019,27.0942,27.1019,6600.0
2014-08-12 11:25:00,35.02,35.05,35.02,35.04,8000.0,27.0942,27.1174,27.0942,27.1097,8000.0
2014-08-12 11:30:00,35.07,35.08,35.04,35.07,6800.0,27.1329,27.1406,27.1097,27.1329,6800.0
2014-08-12 11:35:00,35.07,35.1,35.07,35.07,9400.0,27.1329,27.1561,27.1329,27.1329,9400.0
2014-08-12 11:40:00,35.06,35.07,35.06,35.07,4600.0,27.1252,27.1329,27.1252,27.1329,4600.0
2014-08-12 11:45:00,35.06,35.1,35.06,35.1,3600.0,27.1252,27.1561,27.1252,27.1561,3600.0
2014-08-12 11:50:00,35.09,35.1,35.08,35.09,7200.0,27.1484,27.1561,27.1406,27.1484,7200.0
2014-08-12 11:55:00,35.09,35.1,35.09,35.1,6800.0,27.1484,27.1561,27.1484,27.1561,6800.0
2014-08-12 12:00:00,35.1,35.15,35.07,35.13,13400.0,27.1561,27.1948,27.1329,27.1793,13400.0
2014-08-12 12:05:00,35.14,35.15,35.12,35.15,5600.0,27.187,27.1948,27.1716,27.1948,5600.0
2014-08-12 12:10:00,35.15,35.17,35.13,35.17,5200.0,27.1948,27.2103,27.1793,27.2103,5200.0
2014-08-12 12:15:00,35.16,35.16,35.14,35.15,5800.0,27.2025,27.2025,27.187,27.1948,5800.0
2014-08-12 12:20:00,35.15,35.15,35.12,35.13,5200.0,27.1948,27.1948,27.1716,27.1793,5200.0
2014-08-12 12:25:00,35.13,35.16,35.13,35.13,6400.0,27.1793,27.2025,27.1793,27.1793,6400.0
2014-08-12 12:30:00,35.14,35.15,35.11,35.11,7200.0,27.187,27.1948,27.1638,27.1638,7200.0
2014-08-12 12:35:00,35.11,35.2,35.11,35.2,18800.0,27.1638,27.2335,27.1638,27.2335,18800.0
2014-08-12 12:40:00,35.18,35.2,35.17,35.19,8600.0,27.218,27.2335,27.2103,27.2257,8600.0
2014-08-12 12:45:00,35.19,35.19,35.14,35.14,9800.0,27.2257,27.2257,27.187,27.187,9800.0
2014-08-12 12:50:00,35.13,35.14,35.12,35.12,9400.0,27.1793,27.187,27.1716,27.1716,9400.0
2014-08-12 12:55:00,35.12,35.13,35.12,35.12,2000.0,27.1716,27.1793,27.1716,27.1716,2000.0
2014-08-12 13:00:00,35.1,35.13,35.1,35.1,5800.0,27.1561,27.1793,27.1561,27.1561,5800.0
2014-08-12 13:05:00,35.1,35.13,35.09,35.1,12000.0,27.1561,27.1793,27.1484,27.1561,12000.0
2014-08-12 13:10:00,35.1,35.12,35.1,35.1,6000.0,27.1561,27.1716,27.1561,27.1561,6000.0
2014-08-12 13:15:00,35.1,35.1,35.08,35.09,12000.0,27.1561,27.1561,27.1406,27.1484,12000.0
2014-08-12 13:20:00,35.1,35.1,35.05,35.05,12600.0,27.1561,27.1561,27.1174,27.1174,12600.0
2014-08-12 13:25:00,35.06,35.08,35.06,35.06,3000.0,27.1252,27.1406,27.1252,27.1252,3000.0
2014-08-12 13:30:00,35.07,35.08,35.04,35.05,11800.0,27.1329,27.1406,27.1097,27.1174,11800.0
2014-08-12 13:35:00,35.04,35.05,35.02,35.05,5600.0,27.1097,27.1174,27.0942,27.1174,5600.0
2014-08-12 13:40:00,35.05,35.06,35.02,35.06,8400.0,27.1174,27.1252,27.0942,27.1252,8400.0
2014-08-12 13:45:00,35.05,35.05,35.02,35.02,6400.0,27.1174,27.1174,27.0942,27.0942,6400.0
2014-08-12 13:50:00,35.02,35.08,35.02,35.07,10800.0,27.0942,27.1406,27.0942,27.1329,10800.0
2014-08-12 13:55:00,35.06,35.08,35.05,35.08,7600.0,27.1252,27.1406,27.1174,27.1406,7600.0
2014-08-12 14:00:00,35.08,35.08,35.05,35.07,11200.0,27.1406,27.1406,27.1174,27.1329,11200.0
2014-08-12 14:05:00,35.06,35.07,35.02,35.03,15400.0,27.1252,27.1329,27.0942,27.1019,15400.0
2014-08-12 14:10:00,35.03,35.03,35.01,35.02,8200.0,27.1019,27.1019,27.0865,27.0942,8200.0
2014-08-12 14:15:00,35.02,35.04,35.01,35.02,14000.0,27.0942,27.1097,27.0865,27.0942,14000.0
2014-08-12 14:20:00,35.02,35.02,35.0,35.01,11000.0,27.0942,27.0942,27.0787,27.0865,11000.0
2014-08-12 14:25:00,35.01,35.02,34.99,34.99,11600.0,27.0865,27.0942,27.071,27.071,11600.0
2014-08-12 14:30:00,34.99,34.99,34.98,34.98,6200.0,27.071,27.071,27.0633,27.0633,6200.0
2014-08-12 14:35:00,34.98,35.01,34.97,35.01,9200.0,27.0633,27.0865,27.0555,27.0865,9200.0
2014-08-12 14:40:00,35.01,35.02,34.99,35.02,11400.0,27.0865,27.0942,27.071,27.0942,11400.0
2014-08-12 14:45:00,35.02,35.06,35.02,35.02,8400.0,27.0942,27.1252,27.0942,27.0942,8400.0
2014-08-12 14:50:00,35.02,35.06,35.02,35.05,15200.0,27.0942,27.1252,27.0942,27.1174,15200.0
2014-08-12 14:55:00,35.04,35.05,35.03,35.04,13000.0,27.1097,27.1174,27.1019,27.1097,13000.0
2014-08-12 15:00:00,35.04,35.05,35.02,35.02,8200.0,27.1097,27.1174,27.0942,27.0942,8200.0
2014-08-12 15:05:00,35.02,35.05,35.02,35.05,11400.0,27.0942,27.1174,27.0942,27.1174,11400.0
2014-08-12 15:10:00,35.05,35.09,35.05,35.08,12000.0,27.1174,27.1484,27.1174,27.1406,12000.0
2014-08-12 15:15:00,35.08,35.09,35.07,35.08,14000.0,27.1406,27.1484,27.1329,27.1406,14000.0
2014-08-12 15:20:00,35.08,35.12,35.08,35.11,14800.0,27.1406,27.1716,27.1406,27.1638,14800.0
2014-08-12 15:25:00,35.11,35.11,35.08,35.09,22200.0,27.1638,27.1638,27.1406,27.1484,22200.0
2014-08-12 15:30:00,35.08,35.1,35.07,35.09,14800.0,27.1406,27.1561,27.1329,27.1484,14800.0
2014-08-12 15:35:00,35.09,35.11,35.09,35.1,18000.0,27.1484,27.1638,27.1484,27.1561,18000.0
2014-08-12 15:40:00,35.1,35.15,35.1,35.14,19200.0,27.1561,27.1948,27.1561,27.187,19200.0
2014-08-12 15:45:00,35.13,35.15,35.13,35.15,21000.0,27.1793,27.1948,27.1793,27.1948,21000.0
2014-08-12 15:50:00,35.15,35.16,35.13,35.13,37200.0,27.1948,27.2025,27.1793,27.1793,37200.0
2014-08-12 15:55:00,35.13,35.15,35.13,35.15,47200.0,27.1793,27.1948,27.1793,27.1948,47200.0
2014-08-13 09:30:00,35.17,35.29,35.1,35.1,28000.0,27.2103,27.3031,27.1561,27.1561,28000.0
2014-08-13 09:35:00,35.09,35.09,34.91,34.91,6000.0,27.1484,27.1484,27.0091,27.0091,6000.0
2014-08-13 09:40:00,34.9,34.9,34.84,34.84,5600.0,27.0014,27.0014,26.9549,26.9549,5600.0
2014-08-13 09:45:00,34.84,34.85,34.74,34.77,26400.0,26.9549,26.9627,26.8776,26.9008,26400.0
2014-08-13 09:50:00,34.76,34.8,34.76,34.77,8400.0,26.893,26.924,26.893,26.9008,8400.0
2014-08-13 09:55:00,34.77,34.77,34.74,34.76,4000.0,26.9008,26.9008,26.8776,26.893,4000.0
2014-08-13 10:00:00,34.74,34.82,34.74,34.75,14200.0,26.8776,26.9395,26.8776,26.8853,14200.0
2014-08-13 10:05:00,34.74,34.83,34.74,34.83,15800.0,26.8776,26.9472,26.8776,26.9472,15800.0
2014-08-13 10:10:00,34.83,34.83,34.76,34.76,26800.0,26.9472,26.9472,26.893,26.893,26800.0
2014-08-13 10:15:00,34.77,34.82,34.77,34.82,4800.0,26.9008,26.9395,26.9008,26.9395,4800.0
2014-08-13 10:20:00,34.84,34.85,34.82,34.85,3000.0,26.9549,26.9627,26.9395,26.9627,3000.0
2014-08-13 10:25:00,34.87,34.88,34.86,34.87,3200.0,26.9782,26.9859,26.9704,26.9782,3200.0
2014-08-13 10:30:00,34.86,34.88,34.86,34.87,1800.0,26.9704,26.9859,26.9704,26.9782,1800.0
2014-08-13 10:35:00,34.86,34.92,34.86,34.9,10400.0,26.9704,27.0168,26.9704,27.0014,10400.0
2014-08-13 10:40:00,34.91,34.91,34.91,34.91,400.0,27.0091,27.0091,27.0091,27.0091,400.0
2014-08-13 10:45:00,34.92,34.95,34.92,34.95,3800.0,27.0168,27.04,27.0168,27.04,3800.0
2014-08-13 10:50:00,34.96,34.99,34.96,34.99,2800.0,27.0478,27.071,27.0478,27.071,2800.0
2014-08-13 10:55:00,35.0,35.12,35.0,35.1,29600.0,27.0787,27.1716,27.0787,27.1561,29600.0
2014-08-13 11:00:00,35.13,35.24,35.13,35.24,20800.0,27.1793,27.2644,27.1793,27.2644,20800.0
2014-08-13 11:05:00,35.26,35.31,35.23,35.31,10400.0,27.2799,27.3186,27.2567,27.3186,10400.0
2014-08-13 11:10:00,35.32,35.33,35.28,35.31,39000.0,27.3263,27.334,27.2954,27.3186,39000.0
2014-08-13 11:15:00,35.29,35.3,35.27,35.3,6000.0,27.3031,27.3108,27.2876,27.3108,6000.0
2014-08-13 11:20:00,35.29,35.32,35.29,35.32,2800.0,27.3031,27.3263,27.3031,27.3263,2800.0
2014-08-13 11:25:00,35.33,35.34,35.29,35.29,7800.0,27.334,27.3418,27.3031,27.3031,7800.0
2014-08-13 11:30:00,35.29,35.31,35.29,35.3,4600.0,27.3031,27.3186,27.3031,27.3108,4600.0
2014-08-13 11:35:00,35.3,35.3,35.26,35.26,8200.0,27.3108,27.3108,27.2799,27.2799,8200.0
2014-08-13 11:40:00,35.26,35.31,35.23,35.31,13800.0,27.2799,27.3186,27.2567,27.3186,13800.0
2014-08-13 11:45:00,35.31,35.31,35.28,35.3,1800.0,27.3186,27.3186,27.2954,27.3108,1800.0
2014-08-13 11:50:00,35.28,35.28,35.24,35.26,5600.0,27.2954,27.2954,27.2644,27.2799,5600.0
2014-08-13 11:55:00,35.24,35.24,35.18,35.19,31400.0,27.2644,27.2644,27.218,27.2257,31400.0
2014-08-13 12:00:00,35.18,35.19,35.13,35.13,6200.0,27.218,27.2257,27.1793,27.1793,6200.0
2014-08-13 12:05:00,35.12,35.12,35.02,35.02,18600.0,27.1716,27.1716,27.0942,27.0942,18600.0
2014-08-13 12:10:00,35.05,35.07,35.04,35.06,10200.0,27.1174,27.1329,27.1097,27.1252,10200.0
2014-08-13 12:15:00,35.07,35.07,35.04,35.07,11400.0,27.1329,27.1329,27.1097,27.1329,11400.0
2014-08-13 12:20:00,35.07,35.1,35.05,35.1,4800.0,27.1329,27.1561,27.1174,27.1561,4800.0
2014-08-13 12:25:00,35.1,35.13,35.09,35.13,6600.0,27.1561,27.1793,27.1484,27.1793,6600.0
2014-08-13 12:30:00,35.16,35.2,35.16,35.2,16200.0,27.2025,27.2335,27.2025,27.2335,16200.0
2014-08-13 12:35:00,35.21,35.22,35.2,35.2,4200.0,27.2412,27.2489,27.2335,27.2335,4200.0
2014-08-13 12:40:00,35.21,35.21,35.18,35.2,5000.0,27.2412,27.2412,27.218,27.2335,5000.0
2014-08-13 12:45:00,35.18,35.23,35.18,35.22,7200.0,27.218,27.2567,27.218,27.2489,7200.0
2014-08-13 12:50:00,35.21,35.21,35.18,35.18,4800.0,27.2412,27.2412,27.218,27.218,4800.0
2014-08-13 12:55:00,35.19,35.2,35.19,35.2,1400.0,27.2257,27.2335,27.2257,27.2335,1400.0
2014-08-13 13:00:00,35.19,35.19,35.18,35.19,2000.0,27.2257,27.2257,27.218,27.2257,2000.0
2014-08-13 13:05:00,35.19,35.19,35.16,35.16,3800.0,27.2257,27.2257,27.2025,27.2025,3800.0
2014-08-13 13:10:00,35.15,35.17,35.15,35.17,3600.0,27.1948,27.2103,27.1948,27.2103,3600.0
2014-08-13 13:15:00,35.16,35.18,35.16,35.16,4400.0,27.2025,27.218,27.2025,27.2025,4400.0
2014-08-13 13:20:00,35.17,35.18,35.17,35.18,1800.0,27.2103,27.218,27.2103,27.218,1800.0
2014-08-13 13:25:00,35.18,35.19,35.17,35.18,2600.0,27.218,27.2257,27.2103,27.218,2600.0
2014-08-13 13:30:00,35.18,35.19,35.17,35.18,4800.0,27.218,27.2257,27.2103,27.218,4800.0
2014-08-13 13:35:00,35.19,35.22,35.19,35.21,5600.0,27.2257,27.2489,27.2257,27.2412,5600.0
2014-08-13 13:40:00,35.21,35.22,35.2,35.2,6000.0,27.2412,27.2489,27.2335,27.2335,6000.0
2014-08-13 13:45:00,35.2,35.2,35.19,35.19,1400.0,27.2335,27.2335,27.2257,27.2257,1400.0
2014-08-13 13:50:00,35.19,35.19,35.17,35.18,4200.0,27.2257,27.2257,27.2103,27.218,4200.0
2014-08-13 13:55:00,35.18,35.18,35.17,35.17,1200.0,27.218,27.218,27.2103,27.2103,1200.0
2014-08-13 14:00:00,35.17,35.17,35.16,35.16,4600.0,27.2103,27.2103,27.2025,27.2025,4600.0
2014-08-13 14:05:00,35.16,35.16,35.15,35.15,5600.0,27.2025,27.2025,27.1948,27.1948,5600.0
2014-08-13 14:10:00,35.16,35.16,35.15,35.15,2400.0,27.2025,27.2025,27.1948,27.1948,2400.0
2014-08-13 14:15:00,35.15,35.16,35.15,35.15,6600.0,27.1948,27.2025,27.1948,27.1948,6600.0
2014-08-13 14:20:00,35.15,35.16,35.13,35.16,4000.0,27.1948,27.2025,27.1793,27.2025,4000.0
2014-08-13 14:25:00,35.15,35.17,35.14,35.17,5400.0,27.1948,27.2103,27.187,27.2103,5400.0
2014-08-13 14:30:00,35.17,35.19,35.17,35.19,3400.0,27.2103,27.2257,27.2103,27.2257,3400.0
2014-08-13 14:35:00,35.18,35.19,35.15,35.15,8600.0,27.218,27.2257,27.1948,27.1948,8600.0
2014-08-13 14:40:00,35.15,35.2,35.15,35.2,7800.0,27.1948,27.2335,27.1948,27.2335,7800.0
2014-08-13 14:45:00,35.21,35.22,35.21,35.21,4200.0,27.2412,27.2489,27.2412,27.2412,4200.0
2014-08-13 14:50:00,35.21,35.23,35.2,35.23,6600.0,27.2412,27.2567,27.2335,27.2567,6600.0
2014-08-13 14:55:00,35.23,35.26,35.23,35.24,6400.0,27.2567,27.2799,27.2567,27.2644,6400.0
2014-08-13 15:00:00,35.23,35.23,35.22,35.22,7000.0,27.2567,27.2567,27.2489,27.2489,7000.0
2014-08-13 15:05:00,35.22,35.23,35.21,35.21,7800.0,27.2489,27.2567,27.2412,27.2412,7800.0
2014-08-13 15:10:00,35.21,35.23,35.21,35.23,8800.0,27.2412,27.2567,27.2412,27.2567,8800.0
2014-08-13 15:15:00,35.24,35.24,35.21,35.21,13800.0,27.2644,27.2644,27.2412,27.2412,13800.0
2014-08-13 15:20:00,35.22,35.23,35.22,35.23,21000.0,27.2489,27.2567,27.2489,27.2567,21000.0
2014-08-13 15:25:00,35.23,35.23,35.21,35.22,8400.0,27.2567,27.2567,27.2412,27.2489,8400.0
2014-08-13 15:30:00,35.22,35.22,35.21,35.22,7000.0,27.2489,27.2489,27.2412,27.2489,7000.0
2014-08-13 15:35:00,35.21,35.23,35.21,35.22,22000.0,27.2412,27.2567,27.2412,27.2489,22000.0
2014-08-13 15:40:00,35.22,35.24,35.22,35.23,19600.0,27.2489,27.2644,27.2489,27.2567,19600.0
2014-08-13 15:45:00,35.23,35.24,35.23,35.24,17800.0,27.2567,27.2644,27.2567,27.2644,17800.0
2014-08-13 15:50:00,35.24,35.24,35.22,35.23,33800.0,27.2644,27.2644,27.2489,27.2567,33800.0
2014-08-13 15:55:00,35.23,35.23,35.21,35.22,45400.0,27.2567,27.2567,27.2412,27.2489,45400.0
2014-08-14 09:30:00,35.34,35.46,35.34,35.35,29800.0,27.3418,27.4346,27.3418,27.3495,29800.0
2014-08-14 09:35:00,35.35,35.5,35.35,35.44,18400.0,27.3495,27.4656,27.3495,27.4191,18400.0
2014-08-14 09:40:00,35.43,35.45,35.35,35.35,46400.0,27.4114,27.4269,27.3495,27.3495,46400.0
2014-08-14 09:45:00,35.37,35.38,35.35,35.38,10000.0,27.365,27.3727,27.3495,27.3727,10000.0
2014-08-14 09:50:00,35.38,35.42,35.35,35.41,18000.0,27.3727,27.4037,27.3495,27.3959,18000.0
2014-08-14 09:55:00,35.41,35.44,35.38,35.38,13000.0,27.3959,27.4191,27.3727,27.3727,13000.0
2014-08-14 10:00:00,35.38,35.4,35.35,35.37,13000.0,27.3727,27.3882,27.3495,27.365,13000.0
2014-08-14 10:05:00,35.39,35.39,35.36,35.37,2600.0,27.3805,27.3805,27.3573,27.365,2600.0
2014-08-14 10:10:00,35.39,35.4,35.37,35.38,3400.0,27.3805,27.3882,27.365,27.3727,3400.0
2014-08-14 10:15:00,35.4,35.41,35.37,35.37,14000.0,27.3882,27.3959,27.365,27.365,14000.0
2014-08-14 10:20:00,35.37,35.38,35.37,35.38,2600.0,27.365,27.3727,27.365,27.3727,2600.0
2014-08-14 10:25:00,35.38,35.38,35.37,35.38,3800.0,27.3727,27.3727,27.365,27.3727,3800.0
2014-08-14 10:30:00,35.4,35.41,35.37,35.38,5200.0,27.3882,27.3959,27.365,27.3727,5200.0
2014-08-14 10:35:00,35.38,35.38,35.37,35.38,37600.0,27.3727,27.3727,27.365,27.3727,37600.0
2014-08-14 10:40:00,35.38,35.4,35.38,35.4,15400.0,27.3727,27.3882,27.3727,27.3882,15400.0
2014-08-14 10:45:00,35.39,35.4,35.38,35.39,8800.0,27.3805,27.3882,27.3727,27.3805,8800.0
2014-08-14 10:50:00,35.4,35.41,35.37,35.38,8400.0,27.3882,27.3959,27.365,27.3727,8400.0
2014-08-14 10:55:00,35.37,35.4,35.37,35.38,5000.0,27.365,27.3882,27.365,27.3727,5000.0
2014-08-14 11:00:00,35.38,35.42,35.38,35.41,13600.0,27.3727,27.4037,27.3727,27.3959,13600.0
2014-08-14 11:05:00,35.41,35.41,35.36,35.39,24400.0,27.3959,27.3959,27.3573,27.3805,24400.0
2014-08-14 11:10:00,35.39,35.43,35.39,35.43,2800.0,27.3805,27.4114,27.3805,27.4114,2800.0
2014-08-14 11:15:00,35.43,35.43,35.4,35.41,5600.0,27.4114,27.4114,27.3882,27.3959,5600.0
2014-08-14 11:20:00,35.42,35.42,35.4,35.4,11200.0,27.4037,27.4037,27.3882,27.3882,11200.0
2014-08-14 11:25:00,35.4,35.41,35.38,35.38,5200.0,27.3882,27.3959,27.3727,27.3727,5200.0
2014-08-14 11:30:00,35.39,35.4,35.38,35.38,9800.0,27.3805,27.3882,27.3727,27.3727,9800.0
2014-08-14 11:35:00,35.38,35.38,35.36,35.36,6400.0,27.3727,27.3727,27.3573,27.3573,6400.0
2014-08-14 11:40:00,35.37,35.38,35.37,35.37,4200.0,27.365,27.3727,27.365,27.365,4200.0
2014-08-14 11:45:00,35.38,35.4,35.38,35.38,17200.0,27.3727,27.3882,27.3727,27.3727,17200.0
2014-08-14 11:50:00,35.39,35.4,35.39,35.39,4600.0,27.3805,27.3882,27.3805,27.3805,4600.0
2014-08-14 11:55:00,35.39,35.4,35.36,35.38,13800.0,27.3805,27.3882,27.3573,27.3727,13800.0
2014-08-14 12:00:00,35.39,35.39,35.38,35.39,4600.0,27.3805,27.3805,27.3727,27.3805,4600.0
2014-08-14 12:05:00,35.39,35.4,35.38,35.38,4600.0,27.3805,27.3882,27.3727,27.3727,4600.0
2014-08-14 12:10:00,35.37,35.4,35.37,35.38,35000.0,27.365,27.3882,27.365,27.3727,35000.0
2014-08-14 12:15:00,35.38,35.39,35.38,35.38,1800.0,27.3727,27.3805,27.3727,27.3727,1800.0
2014-08-14 12:20:00,35.38,35.4,35.37,35.4,28000.0,27.3727,27.3882,27.365,27.3882,28000.0
2014-08-14 12:25:00,35.4,35.4,35.38,35.39,11400.0,27.3882,27.3882,27.3727,27.3805,11400.0
2014-08-14 12:30:00,35.4,35.41,35.38,35.38,6800.0,27.3882,27.3959,27.3727,27.3727,6800.0
2014-08-14 12:35:00,35.38,35.38,35.35,35.35,15600.0,27.3727,27.3727,27.3495,27.3495,15600.0
2014-08-14 12:40:00,35.35,35.35,35.32,35.33,27600.0,27.3495,27.3495,27.3263,27.334,27600.0
2014-08-14 12:45:00,35.34,35.34,35.33,35.33,5600.0,27.3418,27.3418,27.334,27.334,5600.0
2014-08-14 12:50:00,35.33,35.37,35.33,35.37,10800.0,27.334,27.365,27.334,27.365,10800.0
2014-08-14 12:55:00,35.37,35.41,35.37,35.41,4000.0,27.365,27.3959,27.365,27.3959,4000.0
2014-08-14 13:00:00,35.43,35.43,35.42,35.42,7400.0,27.4114,27.4114,27.4037,27.4037,7400.0
2014-08-14 13:05:00,35.41,35.42,35.4,35.41,4000.0,27.3959,27.4037,27.3882,27.3959,4000.0
2014-08-14 13:10:00,35.41,35.41,35.4,35.41,8400.0,27.3959,27.3959,27.3882,27.3959,8400.0
2014-08-14 13:15:00,35.41,35.41,35.4,35.41,10000.0,27.3959,27.3959,27.3882,27.3959,10000.0
2014-08-14 13:20:00,35.41,35.41,35.4,35.41,3800.0,27.3959,27.3959,27.3882,27.3959,3800.0
2014-08-14 13:25:00,35.41,35.43,35.4,35.41,35600.0,27.3959,27.4114,27.3882,27.3959,35600.0
2014-08-14 13:30:00,35.41,35.41,35.38,35.38,5400.0,27.3959,27.3959,27.3727,27.3727,5400.0
2014-08-14 13:35:00,35.38,35.4,35.38,35.38,3200.0,27.3727,27.3882,27.3727,27.3727,3200.0
2014-08-14 13:40:00,35.4,35.41,35.38,35.4,4800.0,27.3882,27.3959,27.3727,27.3882,4800.0
2014-08-14 13:45:00,35.39,35.4,35.39,35.4,2400.0,27.3805,27.3882,27.3805,27.3882,2400.0
2014-08-14 13:50:00,35.4,35.41,35.39,35.4,7400.0,27.3882,27.3959,27.3805,27.3882,7400.0
2014-08-14 13:55:00,35.41,35.42,35.4,35.42,6000.0,27.3959,27.4037,27.3882,27.4037,6000.0
2014-08-14 14:00:00,35.42,35.44,35.41,35.41,7200.0,27.4037,27.4191,27.3959,27.3959,7200.0
2014-08-14 14:05:00,35.4,35.44,35.4,35.44,4400.0,27.3882,27.4191,27.3882,27.4191,4400.0
2014-08-14 14:10:00,35.44,35.45,35.44,35.44,54400.0,27.4191,27.4269,27.4191,27.4191,54400.0
2014-08-14 14:15:00,35.44,35.44,35.43,35.44,4600.0,27.4191,27.4191,27.4114,27.4191,4600.0
2014-08-14 14:20:00,35.44,35.44,35.43,35.43,10600.0,27.4191,27.4191,27.4114,27.4114,10600.0
2014-08-14 14:25:00,35.42,35.44,35.42,35.43,11400.0,27.4037,27.4191,27.4037,27.4114,11400.0
2014-08-14 14:30:00,35.43,35.43,35.42,35.43,13400.0,27.4114,27.4114,27.4037,27.4114,13400.0
2014-08-14 14:35:00,35.43,35.43,35.41,35.43,7400.0,27.4114,27.4114,27.3959,27.4114,7400.0
2014-08-14 14:40:00,35.43,35.45,35.43,35.45,5200.0,27.4114,27.4269,27.4114,27.4269,5200.0
2014-08-14 14:45:00,35.45,35.46,35.43,35.43,19000.0,27.4269,27.4346,27.4114,27.4114,19000.0
2014-08-14 14:50:00,35.43,35.43,35.4,35.4,24800.0,27.4114,27.4114,27.3882,27.3882,24800.0
2014-08-14 14:55:00,35.4,35.41,35.4,35.41,3000.0,27.3882,27.3959,27.3882,27.3959,3000.0
2014-08-14 15:00:00,35.41,35.43,35.4,35.41,20000.0,27.3959,27.4114,27.3882,27.3959,20000.0
2014-08-14 15:05:00,35.42,35.43,35.4,35.41,55400.0,27.4037,27.4114,27.3882,27.3959,55400.0
2014-08-14 15:10:00,35.41,35.41,35.39,35.4,38600.0,27.3959,27.3959,27.3805,27.3882,38600.0
2014-08-14 15:15:00,35.41,35.43,35.4,35.42,19800.0,27.3959,27.4114,27.3882,27.4037,19800.0
2014-08-14 15:20:00,35.42,35.42,35.4,35.41,14000.0,27.4037,27.4037,27.3882,27.3959,14000.0
2014-08-14 15:25:00,35.41,35.41,35.4,35.41,5400.0,27.3959,27.3959,27.3882,27.3959,5400.0
2014-08-14 15:30:00,35.41,35.42,35.38,35.4,19400.0,27.3959,27.4037,27.3727,27.3882,19400.0
2014-08-14 15:35:00,35.41,35.45,35.4,35.43,29000.0,27.3959,27.4269,27.3882,27.4114,29000.0
2014-08-14 15:40:00,35.43,35.43,35.42,35.43,14000.0,27.4114,27.4114,27.4037,27.4114,14000.0
2014-08-14 15:45:00,35.43,35.43,35.4,35.41,36000.0,27.4114,27.4114,27.3882,27.3959,36000.0
2014-08-14 15:50:00,35.41,35.41,35.38,35.4,39600.0,27.3959,27.3959,27.3727,27.3882,39600.0
2014-08-14 15:55:00,35.39,35.42,35.38,35.4,93000.0,27.3805,27.4037,27.3727,27.3882,93000.0
2014-08-15 09:30:00,35.54,35.6,35.38,35.38,16400.0,27.4965,27.5429,27.3727,27.3727,16400.0
2014-08-15 09:35:00,35.38,35.39,35.19,35.21,10800.0,27.3727,27.3805,27.2257,27.2412,10800.0
2014-08-15 09:40:00,35.21,35.29,35.19,35.2,23200.0,27.2412,27.3031,27.2257,27.2335,23200.0
2014-08-15 09:45:00,35.2,35.26,35.2,35.26,26800.0,27.2335,27.2799,27.2335,27.2799,26800.0
2014-08-15 09:50:00,35.22,35.29,35.21,35.29,15400.0,27.2489,27.3031,27.2412,27.3031,15400.0
2014-08-15 09:55:00,35.33,35.37,35.25,35.33,31000.0,27.334,27.365,27.2721,27.334,31000.0
2014-08-15 10:00:00,35.33,35.41,35.32,35.36,34000.0,27.334,27.3959,27.3263,27.3573,34000.0
2014-08-15 10:05:00,35.35,35.37,35.32,35.32,12600.0,27.3495,27.365,27.3263,27.3263,12600.0
2014-08-15 10:10:00,35.32,35.34,35.29,35.29,9600.0,27.3263,27.3418,27.3031,27.3031,9600.0
2014-08-15 10:15:00,35.27,35.27,35.23,35.23,18000.0,27.2876,27.2876,27.2567,27.2567,18000.0
2014-08-15 10:20:00,35.24,35.24,35.21,35.24,27400.0,27.2644,27.2644,27.2412,27.2644,27400.0
2014-08-15 10:25:00,35.24,35.26,35.21,35.23,18600.0,27.2644,27.2799,27.2412,27.2567,18600.0
2014-08-15 10:30:00,35.24,35.32,35.24,35.3,34200.0,27.2644,27.3263,27.2644,27.3108,34200.0
2014-08-15 10:35:00,35.29,35.3,35.28,35.29,6400.0,27.3031,27.3108,27.2954,27.3031,6400.0
2014-08-15 10:40:00,35.28,35.28,35.23,35.26,25400.0,27.2954,27.2954,27.2567,27.2799,25400.0
2014-08-15 10:45:00,35.27,35.27,35.19,35.19,67600.0,27.2876,27.2876,27.2257,27.2257,67600.0
2014-08-15 10:50:00,35.18,35.2,35.06,35.09,15400.0,27.218,27.2335,27.1252,27.1484,15400.0
2014-08-15 10:55:00,35.08,35.1,35.0,35.1,24000.0,27.1406,27.1561,27.0787,27.1561,24000.0
2014-08-15 11:00:00,35.1,35.1,35.05,35.06,32800.0,27.1561,27.1561,27.1174,27.1252,32800.0
2014-08-15 11:05:00,35.07,35.08,35.02,35.08,11800.0,27.1329,27.1406,27.0942,27.1406,11800.0
2014-08-15 11:10:00,35.08,35.13,35.08,35.1,18000.0,27.1406,27.1793,27.1406,27.1561,18000.0
2014-08-15 11:15:00,35.11,35.13,35.1,35.13,30200.0,27.1638,27.1793,27.1561,27.1793,30200.0
2014-08-15 11:20:00,35.12,35.13,35.1,35.13,17400.0,27.1716,27.1793,27.1561,27.1793,17400.0
2014-08-15 11:25:00,35.13,35.13,35.09,35.1,20200.0,27.1793,27.1793,27.1484,27.1561,20200.0
2014-08-15 11:30:00,35.1,35.13,35.09,35.12,33000.0,27.1561,27.1793,27.1484,27.1716,33000.0
2014-08-15 11:35:00,35.11,35.13,35.09,35.12,18400.0,27.1638,27.1793,27.1484,27.1716,18400.0
2014-08-15 11:40:00,35.12,35.13,35.09,35.12,11200.0,27.1716,27.1793,27.1484,27.1716,11200.0
2014-08-15 11:45:00,35.12,35.13,35.1,35.13,16200.0,27.1716,27.1793,27.1561,27.1793,16200.0
2014-08-15 11:50:00,35.12,35.13,35.07,35.08,42000.0,27.1716,27.1793,27.1329,27.1406,42000.0
2014-08-15 11:55:00,35.07,35.07,35.02,35.05,13400.0,27.1329,27.1329,27.0942,27.1174,13400.0
2014-08-15 12:00:00,35.03,35.03,34.97,35.01,10400.0,27.1019,27.1019,27.0555,27.0865,10400.0
2014-08-15 12:05:00,35.01,35.05,35.01,35.05,7200.0,27.0865,27.1174,27.0865,27.1174,7200.0
2014-08-15 12:10:00,35.04,35.06,35.03,35.03,2400.0,27.1097,27.1252,27.1019,27.1019,2400.0
2014-08-15 12:15:00,35.03,35.04,35.01,35.02,9000.0,27.1019,27.1097,27.0865,27.0942,9000.0
2014-08-15 12:20:00,35.02,35.03,34.99,35.02,8000.0,27.0942,27.1019,27.071,27.0942,8000.0
2014-08-15 12:25:00,35.04,35.08,35.04,35.08,13600.0,27.1097,27.1406,27.1097,27.1406,13600.0
2014-08-15 12:30:00,35.07,35.1,35.06,35.08,5000.0,27.1329,27.1561,27.1252,27.1406,5000.0
2014-08-15 12:35:00,35.09,35.12,35.09,35.1,5800.0,27.1484,27.1716,27.1484,27.1561,5800.0
2014-08-15 12:40:00,35.11,35.16,35.11,35.15,4400.0,27.1638,27.2025,27.1638,27.1948,4400.0
2014-08-15 12:45:00,35.13,35.15,35.13,35.15,2800.0,27.1793,27.1948,27.1793,27.1948,2800.0
2014-08-15 12:50:00,35.14,35.17,35.13,35.17,10400.0,27.187,27.2103,27.1793,27.2103,10400.0
2014-08-15 12:55:00,35.16,35.18,35.16,35.17,8200.0,27.2025,27.218,27.2025,27.2103,8200.0
2014-08-15 13:00:00,35.16,35.16,35.15,35.16,23200.0,27.2025,27.2025,27.1948,27.2025,23200.0
2014-08-15 13:05:00,35.16,35.2,35.16,35.2,13000.0,27.2025,27.2335,27.2025,27.2335,13000.0
2014-08-15 13:10:00,35.2,35.21,35.2,35.21,3200.0,27.2335,27.2412,27.2335,27.2412,3200.0
2014-08-15 13:15:00,35.2,35.21,35.18,35.2,4800.0,27.2335,27.2412,27.218,27.2335,4800.0
2014-08-15 13:20:00,35.18,35.18,35.16,35.17,8000.0,27.218,27.218,27.2025,27.2103,8000.0
2014-08-15 13:25:00,35.17,35.19,35.17,35.19,2800.0,27.2103,27.2257,27.2103,27.2257,2800.0
2014-08-15 13:30:00,35.18,35.18,35.16,35.18,5400.0,27.218,27.218,27.2025,27.218,5400.0
2014-08-15 13:35:00,35.17,35.17,35.15,35.16,11200.0,27.2103,27.2103,27.1948,27.2025,11200.0
2014-08-15 13:40:00,35.17,35.2,35.16,35.18,9000.0,27.2103,27.2335,27.2025,27.218,9000.0
2014-08-15 13:45:00,35.17,35.19,35.16,35.17,4400.0,27.2103,27.2257,27.2025,27.2103,4400.0
2014-08-15 13:50:00,35.15,35.16,35.13,35.13,9800.0,27.1948,27.2025,27.1793,27.1793,9800.0
2014-08-15 13:55:00,35.13,35.15,35.12,35.15,7400.0,27.1793,27.1948,27.1716,27.1948,7400.0
2014-08-15 14:00:00,35.15,35.16,35.13,35.13,8000.0,27.1948,27.2025,27.1793,27.1793,8000.0
2014-08-15 14:05:00,35.15,35.17,35.15,35.16,5000.0,27.1948,27.2103,27.1948,27.2025,5000.0
2014-08-15 14:10:00,35.16,35.21,35.14,35.2,27800.0,27.2025,27.2412,27.187,27.2335,27800.0
2014-08-15 14:15:00,35.2,35.25,35.2,35.25,60600.0,27.2335,27.2721,27.2335,27.2721,60600.0
2014-08-15 14:20:00,35.26,35.32,35.25,35.31,11800.0,27.2799,27.3263,27.2721,27.3186,11800.0
2014-08-15 14:25:00,35.33,35.35,35.32,35.35,17000.0,27.334,27.3495,27.3263,27.3495,17000.0
2014-08-15 14:30:00,35.35,35.38,35.35,35.35,13800.0,27.3495,27.3727,27.3495,27.3495,13800.0
2014-08-15 14:35:00,35.35,35.38,35.35,35.37,21600.0,27.3495,27.3727,27.3495,27.365,21600.0
2014-08-15 14:40:00,35.37,35.47,35.37,35.46,42200.0,27.365,27.4424,27.365,27.4346,42200.0
2014-08-15 14:45:00,35.46,35.46,35.43,35.44,13800.0,27.4346,27.4346,27.4114,27.4191,13800.0
2014-08-15 14:50:00,35.44,35.44,35.38,35.4,12400.0,27.4191,27.4191,27.3727,27.3882,12400.0
2014-08-15 14:55:00,35.4,35.4,35.36,35.36,10800.0,27.3882,27.3882,27.3573,27.3573,10800.0
2014-08-15 15:00:00,35.37,35.37,35.33,35.33,9000.0,27.365,27.365,27.334,27.334,9000.0
2014-08-15 15:05:00,35.34,35.34,35.33,35.33,9600.0,27.3418,27.3418,27.334,27.334,9600.0
2014-08-15 15:10:00,35.33,35.35,35.32,35.32,10600.0,27.334,27.3495,27.3263,27.3263,10600.0
2014-08-15 15:15:00,35.31,35.34,35.3,35.31,15400.0,27.3186,27.3418,27.3108,27.3186,15400.0
2014-08-15 15:20:00,35.32,35.33,35.32,35.33,8000.0,27.3263,27.334,27.3263,27.334,8000.0
2014-08-15 15:25:00,35.33,35.33,35.3,35.3,23200.0,27.334,27.334,27.3108,27.3108,23200.0
2014-08-15 15:30:00,35.3,35.31,35.27,35.27,29200.0,27.3108,27.3186,27.2876,27.2876,29200.0
2014-08-15 15:35:00,35.27,35.29,35.27,35.27,13000.0,27.2876,27.3031,27.2876,27.2876,13000.0
2014-08-15 15:40:00,35.27,35.27,35.26,35.27,25000.0,27.2876,27.2876,27.2799,27.2876,25000.0
2014-08-15 15:45:00,35.27,35.28,35.27,35.27,25200.0,27.2876,27.2954,27.2876,27.2876,25200.0
2014-08-15 15:50:00,35.27,35.3,35.27,35.3,32000.0,27.2876,27.3108,27.2876,27.3108,32000.0
2014-08-15 15:55:00,35.31,35.34,35.3,35.32,60600.0,27.3186,27.3418,27.3108,27.3263,60600.0
2014-08-18 09:30:00,35.47,35.6,35.47,35.59,7200.0,27.4424,27.5429,27.4424,27.5352,7200.0
2014-08-18 09:35:00,35.57,35.58,35.43,35.49,11200.0,27.5197,27.5275,27.4114,27.4578,11200.0
2014-08-18 09:40:00,35.48,35.52,35.46,35.52,2200.0,27.4501,27.481,27.4346,27.481,2200.0
2014-08-18 09:45:00,35.54,35.57,35.5,35.52,16600.0,27.4965,27.5197,27.4656,27.481,16600.0
2014-08-18 09:50:00,35.54,35.6,35.52,35.6,11000.0,27.4965,27.5429,27.481,27.5429,11000.0
2014-08-18 09:55:00,35.62,35.67,35.6,35.65,4200.0,27.5584,27.5971,27.5429,27.5816,4200.0
2014-08-18 10:00:00,35.65,35.7,35.6,35.62,12600.0,27.5816,27.6203,27.5429,27.5584,12600.0
2014-08-18 10:05:00,35.62,35.7,35.62,35.67,17600.0,27.5584,27.6203,27.5584,27.5971,17600.0
2014-08-18 10:10:00,35.67,35.68,35.65,35.67,5400.0,27.5971,27.6048,27.5816,27.5971,5400.0
2014-08-18 10:15:00,35.68,35.74,35.68,35.73,11400.0,27.6048,27.6513,27.6048,27.6435,11400.0
2014-08-18 10:20:00,35.74,35.78,35.74,35.77,7400.0,27.6513,27.6822,27.6513,27.6745,7400.0
2014-08-18 10:25:00,35.78,35.8,35.77,35.77,16800.0,27.6822,27.6977,27.6745,27.6745,16800.0
2014-08-18 10:30:00,35.76,35.77,35.74,35.76,7600.0,27.6667,27.6745,27.6513,27.6667,7600.0
2014-08-18 10:35:00,35.77,35.82,35.77,35.8,9800.0,27.6745,27.7131,27.6745,27.6977,9800.0
2014-08-18 10:40:00,35.8,35.83,35.77,35.79,23600.0,27.6977,27.7209,27.6745,27.6899,23600.0
2014-08-18 10:45:00,35.8,35.82,35.79,35.79,8000.0,27.6977,27.7131,27.6899,27.6899,8000.0
2014-08-18 10:50:00,35.8,35.84,35.8,35.84,6000.0,27.6977,27.7286,27.6977,27.7286,6000.0
2014-08-18 10:55:00,35.84,35.87,35.83,35.85,10000.0,27.7286,27.7518,27.7209,27.7364,10000.0
2014-08-18 11:00:00,35.85,35.88,35.84,35.84,8200.0,27.7364,27.7596,27.7286,27.7286,8200.0
2014-08-18 11:05:00,35.85,35.86,35.82,35.85,7800.0,27.7364,27.7441,27.7131,27.7364,7800.0
2014-08-18 11:10:00,35.84,35.86,35.84,35.86,6200.0,27.7286,27.7441,27.7286,27.7441,6200.0
2014-08-18 11:15:00,35.85,35.88,35.85,35.87,8400.0,27.7364,27.7596,27.7364,27.7518,8400.0
2014-08-18 11:20:00,35.85,35.88,35.85,35.87,5800.0,27.7364,27.7596,27.7364,27.7518,5800.0
2014-08-18 11:25:00,35.88,35.9,35.87,35.88,7800.0,27.7596,27.775,27.7518,27.7596,7800.0
2014-08-18 11:30:00,35.9,35.91,35.88,35.88,10000.0,27.775,27.7828,27.7596,27.7596,10000.0
2014-08-18 11:35:00,35.88,35.88,35.87,35.87,3800.0,27.7596,27.7596,27.7518,27.7518,3800.0
2014-08-18 11:40:00,35.88,35.88,35.86,35.86,9000.0,27.7596,27.7596,27.7441,27.7441,9000.0
2014-08-18 11:45:00,35.87,35.87,35.84,35.85,16800.0,27.7518,27.7518,27.7286,27.7364,16800.0
2014-08-18 11:50:00,35.84,35.85,35.82,35.84,8400.0,27.7286,27.7364,27.7131,27.7286,8400.0
2014-08-18 11:55:00,35.85,35.85,35.84,35.85,9600.0,27.7364,27.7364,27.7286,27.7364,9600.0
2014-08-18 12:00:00,35.84,35.85,35.84,35.84,6800.0,27.7286,27.7364,27.7286,27.7286,6800.0
2014-08-18 12:05:00,35.84,35.85,35.83,35.85,5800.0,27.7286,27.7364,27.7209,27.7364,5800.0
2014-08-18 12:10:00,35.85,35.85,35.83,35.83,9600.0,27.7364,27.7364,27.7209,27.7209,9600.0
2014-08-18 12:15:00,35.84,35.85,35.83,35.85,4400.0,27.7286,27.7364,27.7209,27.7364,4400.0
2014-08-18 12:20:00,35.84,35.84,35.82,35.82,2000.0,27.7286,27.7286,27.7131,27.7131,2000.0
2014-08-18 12:25:00,35.81,35.82,35.81,35.81,1600.0,27.7054,27.7131,27.7054,27.7054,1600.0
2014-08-18 12:30:00,35.82,35.82,35.81,35.82,4200.0,27.7131,27.7131,27.7054,27.7131,4200.0
2014-08-18 12:35:00,35.82,35.82,35.81,35.81,3000.0,27.7131,27.7131,27.7054,27.7054,3000.0
2014-08-18 12:40:00,35.82,35.82,35.8,35.8,3600.0,27.7131,27.7131,27.6977,27.6977,3600.0
2014-08-18 12:45:00,35.8,35.81,35.8,35.81,4000.0,27.6977,27.7054,27.6977,27.7054,4000.0
2014-08-18 12:50:00,35.81,35.83,35.8,35.8,5000.0,27.7054,27.7209,27.6977,27.6977,5000.0
2014-08-18 12:55:00,35.8,35.8,35.8,35.8,1800.0,27.6977,27.6977,27.6977,27.6977,1800.0
2014-08-18 13:00:00,35.81,35.82,35.81,35.82,4400.0,27.7054,27.7131,27.7054,27.7131,4400.0
2014-08-18 13:05:00,35.8,35.81,35.79,35.8,5000.0,27.6977,27.7054,27.6899,27.6977,5000.0
2014-08-18 13:10:00,35.81,35.81,35.8,35.8,1800.0,27.7054,27.7054,27.6977,27.6977,1800.0
2014-08-18 13:15:00,35.8,35.81,35.79,35.81,3000.0,27.6977,27.7054,27.6899,27.7054,3000.0
2014-08-18 13:20:00,35.81,35.82,35.8,35.8,3200.0,27.7054,27.7131,27.6977,27.6977,3200.0
2014-08-18 13:25:00,35.8,35.8,35.79,35.8,2600.0,27.6977,27.6977,27.6899,27.6977,2600.0
2014-08-18 13:30:00,35.79,35.81,35.79,35.81,3000.0,27.6899,27.7054,27.6899,27.7054,3000.0
2014-08-18 13:35:00,35.81,35.81,35.79,35.79,4200.0,27.7054,27.7054,27.6899,27.6899,4200.0
2014-08-18 13:40:00,35.79,35.8,35.79,35.8,2800.0,27.6899,27.6977,27.6899,27.6977,2800.0
2014-08-18 13:45:00,35.79,35.8,35.79,35.8,8600.0,27.6899,27.6977,27.6899,27.6977,8600.0
2014-08-18 13:50:00,35.8,35.8,35.79,35.8,7800.0,27.6977,27.6977,27.6899,27.6977,7800.0
2014-08-18 13:55:00,35.79,35.88,35.79,35.88,24400.0,27.6899,27.7596,27.6899,27.7596,24400.0
2014-08-18 14:00:00,35.88,35.9,35.88,35.9,10200.0,27.7596,27.775,27.7596,27.775,10200.0
2014-08-18 14:05:00,35.9,35.91,35.89,35.9,5200.0,27.775,27.7828,27.7673,27.775,5200.0
2014-08-18 14:10:00,35.89,35.91,35.89,35.9,8000.0,27.7673,27.7828,27.7673,27.775,8000.0
2014-08-18 14:15:00,35.9,35.91,35.9,35.91,6000.0,27.775,27.7828,27.775,27.7828,6000.0
2014-08-18 14:20:00,35.9,35.96,35.9,35.96,18200.0,27.775,27.8215,27.775,27.8215,18200.0
2014-08-18 14:25:00,35.96,36.01,35.96,36.01,21200.0,27.8215,27.8601,27.8215,27.8601,21200.0
2014-08-18 14:30:00,36.01,36.02,35.99,36.0,19400.0,27.8601,27.8679,27.8447,27.8524,19400.0
2014-08-18 14:35:00,35.99,36.01,35.98,36.0,9600.0,27.8447,27.8601,27.8369,27.8524,9600.0
2014-08-18 14:40:00,36.0,36.0,35.97,35.99,11800.0,27.8524,27.8524,27.8292,27.8447,11800.0
2014-08-18 14:45:00,35.99,35.99,35.94,35.95,10200.0,27.8447,27.8447,27.806,27.8137,10200.0
2014-08-18 14:50:00,35.95,35.95,35.92,35.94,7600.0,27.8137,27.8137,27.7905,27.806,7600.0
2014-08-18 14:55:00,35.94,35.96,35.94,35.96,5000.0,27.806,27.8215,27.806,27.8215,5000.0
2014-08-18 15:00:00,35.96,35.96,35.95,35.95,5400.0,27.8215,27.8215,27.8137,27.8137,5400.0
2014-08-18 15:05:00,35.95,35.95,35.94,35.95,12200.0,27.8137,27.8137,27.806,27.8137,12200.0
2014-08-18 15:10:00,35.96,35.96,35.93,35.94,16600.0,27.8215,27.8215,27.7983,27.806,16600.0
2014-08-18 15:15:00,35.94,35.94,35.93,35.94,5200.0,27.806,27.806,27.7983,27.806,5200.0
2014-08-18 15:20:00,35.93,35.94,35.92,35.94,14400.0,27.7983,27.806,27.7905,27.806,14400.0
2014-08-18 15:25:00,35.95,35.96,35.94,35.95,7600.0,27.8137,27.8215,27.806,27.8137,7600.0
2014-08-18 15:30:00,35.95,35.96,35.94,35.94,8600.0,27.8137,27.8215,27.806,27.806,8600.0
2014-08-18 15:35:00,35.94,35.95,35.92,35.92,8000.0,27.806,27.8137,27.7905,27.7905,8000.0
2014-08-18 15:40:00,35.92,35.94,35.92,35.94,12000.0,27.7905,27.806,27.7905,27.806,12000.0
2014-08-18 15:45:00,35.94,35.96,35.94,35.96,15600.0,27.806,27.8215,27.806,27.8215,15600.0
2014-08-18 15:50:00,35.96,35.98,35.96,35.97,41600.0,27.8215,27.8369,27.8215,27.8292,41600.0
2014-08-18 15:55:00,35.97,35.99,35.97,35.99,55800.0,27.8292,27.8447,27.8292,27.8447,55800.0
2014-08-19 09:30:00,36.13,36.43,36.12,36.37,19200.0,27.953,28.1851,27.9452,28.1387,19200.0
2014-08-19 09:35:00,36.42,36.46,36.37,36.41,12400.0,28.1774,28.2083,28.1387,28.1696,12400.0
2014-08-19 09:40:00,36.4,36.4,36.34,36.35,9800.0,28.1619,28.1619,28.1155,28.1232,9800.0
2014-08-19 09:45:00,36.35,36.45,36.35,36.43,8200.0,28.1232,28.2006,28.1232,28.1851,8200.0
2014-08-19 09:50:00,36.42,36.44,36.4,36.41,30800.0,28.1774,28.1928,28.1619,28.1696,30800.0
2014-08-19 09:55:00,36.43,36.45,36.41,36.43,10400.0,28.1851,28.2006,28.1696,28.1851,10400.0
2014-08-19 10:00:00,36.43,36.43,36.39,36.42,10600.0,28.1851,28.1851,28.1541,28.1774,10600.0
2014-08-19 10:05:00,36.42,36.43,36.39,36.41,7600.0,28.1774,28.1851,28.1541,28.1696,7600.0
2014-08-19 10:10:00,36.42,36.43,36.42,36.43,4000.0,28.1774,28.1851,28.1774,28.1851,4000.0
2014-08-19 10:15:00,36.43,36.44,36.39,36.41,4200.0,28.1851,28.1928,28.1541,28.1696,4200.0
2014-08-19 10:20:00,36.4,36.42,36.39,36.41,8400.0,28.1619,28.1774,28.1541,28.1696,8400.0
2014-08-19 10:25:00,36.41,36.45,36.4,36.42,5200.0,28.1696,28.2006,28.1619,28.1774,5200.0
2014-08-19 10:30:00,36.42,36.42,36.33,36.33,6200.0,28.1774,28.1774,28.1077,28.1077,6200.0
2014-08-19 10:35:00,36.32,36.35,36.31,36.35,18600.0,28.1,28.1232,28.0922,28.1232,18600.0
2014-08-19 10:40:00,36.35,36.35,36.3,36.33,12400.0,28.1232,28.1232,28.0845,28.1077,12400.0
2014-08-19 10:45:00,36.32,36.34,36.32,36.32,17200.0,28.1,28.1155,28.1,28.1,17200.0
2014-08-19 10:50:00,36.33,36.33,36.3,36.3,6400.0,28.1077,28.1077,28.0845,28.0845,6400.0
2014-08-19 10:55:00,36.3,36.3,36.27,36.27,3800.0,28.0845,28.0845,28.0613,28.0613,3800.0
2014-08-19 11:00:00,36.27,36.29,36.27,36.28,3400.0,28.0613,28.0768,28.0613,28.069,3400.0
2014-08-19 11:05:00,36.27,36.27,36.24,36.25,9000.0,28.0613,28.0613,28.0381,28.0458,9000.0
2014-08-19 11:10:00,36.26,36.29,36.26,36.29,7200.0,28.0536,28.0768,28.0536,28.0768,7200.0
2014-08-19 11:15:00,36.27,36.29,36.27,36.27,3000.0,28.0613,28.0768,28.0613,28.0613,3000.0
2014-08-19 11:20:00,36.27,36.31,36.27,36.31,5000.0,28.0613,28.0922,28.0613,28.0922,5000.0
2014-08-19 11:25:00,36.32,36.33,36.31,36.33,5600.0,28.1,28.1077,28.0922,28.1077,5600.0
2014-08-19 11:30:00,36.33,36.33,36.31,36.32,6800.0,28.1077,28.1077,28.0922,28.1,6800.0
2014-08-19 11:35:00,36.33,36.33,36.31,36.33,16000.0,28.1077,28.1077,28.0922,28.1077,16000.0
2014-08-19 11:40:00,36.33,36.33,36.32,36.32,6400.0,28.1077,28.1077,28.1,28.1,6400.0
2014-08-19 11:45:00,36.32,36.33,36.29,36.29,7800.0,28.1,28.1077,28.0768,28.0768,7800.0
2014-08-19 11:50:00,36.29,36.31,36.29,36.29,8200.0,28.0768,28.0922,28.0768,28.0768,8200.0
2014-08-19 11:55:00,36.3,36.35,36.3,36.35,11800.0,28.0845,28.1232,28.0845,28.1232,11800.0
2014-08-19 12:00:00,36.35,36.37,36.35,36.35,4800.0,28.1232,28.1387,28.1232,28.1232,4800.0
2014-08-19 12:05:00,36.36,36.37,36.35,36.35,3000.0,28.1309,28.1387,28.1232,28.1232,3000.0
2014-08-19 12:10:00,36.36,36.37,36.35,36.37,3800.0,28.1309,28.1387,28.1232,28.1387,3800.0
2014-08-19 12:15:00,36.37,36.38,36.37,36.38,3800.0,28.1387,28.1464,28.1387,28.1464,3800.0
2014-08-19 12:20:00,36.38,36.4,36.38,36.38,5000.0,28.1464,28.1619,28.1464,28.1464,5000.0
2014-08-19 12:25:00,36.38,36.38,36.35,36.36,28400.0,28.1464,28.1464,28.1232,28.1309,28400.0
2014-08-19 12:30:00,36.36,36.36,36.35,36.35,3600.0,28.1309,28.1309,28.1232,28.1232,3600.0
2014-08-19 12:35:00,36.36,36.38,36.35,36.37,6400.0,28.1309,28.1464,28.1232,28.1387,6400.0
2014-08-19 12:40:00,36.38,36.38,36.38,36.38,1400.0,28.1464,28.1464,28.1464,28.1464,1400.0
2014-08-19 12:45:00,36.38,36.38,36.37,36.38,6400.0,28.1464,28.1464,28.1387,28.1464,6400.0
2014-08-19 12:50:00,36.37,36.38,36.37,36.37,2200.0,28.1387,28.1464,28.1387,28.1387,2200.0
2014-08-19 12:55:00,36.38,36.38,36.37,36.38,2400.0,28.1464,28.1464,28.1387,28.1464,2400.0
2014-08-19 13:00:00,36.38,36.38,36.38,36.38,25000.0,28.1464,28.1464,28.1464,28.1464,25000.0
2014-08-19 13:05:00,36.38,36.38,36.38,36.38,3000.0,28.1464,28.1464,28.1464,28.1464,3000.0
2014-08-19 13:10:00,36.38,36.39,36.38,36.39,5200.0,28.1464,28.1541,28.1464,28.1541,5200.0
2014-08-19 13:15:00,36.39,36.4,36.38,36.39,5800.0,28.1541,28.1619,28.1464,28.1541,5800.0
2014-08-19 13:20:00,36.39,36.42,36.38,36.42,5600.0,28.1541,28.1774,28.1464,28.1774,5600.0
2014-08-19 13:25:00,36.41,36.42,36.4,36.42,2000.0,28.1696,28.1774,28.1619,28.1774,2000.0
2014-08-19 13:30:00,36.42,36.44,36.42,36.44,11200.0,28.1774,28.1928,28.1774,28.1928,11200.0
2014-08-19 13:35:00,36.45,36.46,36.44,36.46,9200.0,28.2006,28.2083,28.1928,28.2083,9200.0
2014-08-19 13:40:00,36.46,36.49,36.46,36.49,5400.0,28.2083,28.2315,28.2083,28.2315,5400.0
2014-08-19 13:45:00,36.49,36.5,36.48,36.48,7800.0,28.2315,28.2392,28.2238,28.2238,7800.0
2014-08-19 13:50:00,36.49,36.49,36.48,36.49,3000.0,28.2315,28.2315,28.2238,28.2315,3000.0
2014-08-19 13:55:00,36.48,36.49,36.48,36.49,4600.0,28.2238,28.2315,28.2238,28.2315,4600.0
2014-08-19 14:00:00,36.49,36.51,36.49,36.51,14600.0,28.2315,28.247,28.2315,28.247,14600.0
2014-08-19 14:05:00,36.51,36.51,36.49,36.49,9000.0,28.247,28.247,28.2315,28.2315,9000.0
2014-08-19 14:10:00,36.49,36.51,36.49,36.5,3800.0,28.2315,28.247,28.2315,28.2392,3800.0
2014-08-19 14:15:00,36.49,36.52,36.49,36.52,87800.0,28.2315,28.2547,28.2315,28.2547,87800.0
2014-08-19 14:20:00,36.53,36.56,36.52,36.56,25000.0,28.2625,28.2857,28.2547,28.2857,25000.0
2014-08-19 14:25:00,36.56,36.57,36.56,36.57,5200.0,28.2857,28.2934,28.2857,28.2934,5200.0
2014-08-19 14:30:00,36.57,36.57,36.54,36.56,14200.0,28.2934,28.2934,28.2702,28.2857,14200.0
2014-08-19 14:35:00,36.55,36.55,36.52,36.53,16600.0,28.2779,28.2779,28.2547,28.2625,16600.0
2014-08-19 14:40:00,36.53,36.53,36.5,36.5,3000.0,28.2625,28.2625,28.2392,28.2392,3000.0
2014-08-19 14:45:00,36.51,36.51,36.5,36.5,9800.0,28.247,28.247,28.2392,28.2392,9800.0
2014-08-19 14:50:00,36.5,36.51,36.5,36.5,9200.0,28.2392,28.247,28.2392,28.2392,9200.0
2014-08-19 14:55:00,36.5,36.51,36.5,36.5,23200.0,28.2392,28.247,28.2392,28.2392,23200.0
2014-08-19 15:00:00,36.5,36.51,36.49,36.49,10600.0,28.2392,28.247,28.2315,28.2315,10600.0
2014-08-19 15:05:00,36.49,36.49,36.49,36.49,20000.0,28.2315,28.2315,28.2315,28.2315,20000.0
2014-08-19 15:10:00,36.49,36.49,36.43,36.44,56400.0,28.2315,28.2315,28.1851,28.1928,56400.0
2014-08-19 15:15:00,36.43,36.44,36.38,36.39,27200.0,28.1851,28.1928,28.1464,28.1541,27200.0
2014-08-19 15:20:00,36.38,36.4,36.38,36.4,23600.0,28.1464,28.1619,28.1464,28.1619,23600.0
2014-08-19 15:25:00,36.4,36.41,36.4,36.4,16000.0,28.1619,28.1696,28.1619,28.1619,16000.0
2014-08-19 15:30:00,36.4,36.4,36.4,36.4,7600.0,28.1619,28.1619,28.1619,28.1619,7600.0
2014-08-19 15:35:00,36.4,36.41,36.4,36.4,19800.0,28.1619,28.1696,28.1619,28.1619,19800.0
2014-08-19 15:40:00,36.4,36.41,36.4,36.4,35600.0,28.1619,28.1696,28.1619,28.1619,35600.0
2014-08-19 15:45:00,36.4,36.41,36.39,36.4,52600.0,28.1619,28.1696,28.1541,28.1619,52600.0
2014-08-19 15:50:00,36.4,36.4,36.39,36.39,50000.0,28.1619,28.1619,28.1541,28.1541,50000.0
2014-08-19 15:55:00,36.39,36.4,36.35,36.35,90400.0,28.1541,28.1619,28.1232,28.1232,90400.0
2014-08-20 09:30:00,36.21,36.43,36.21,36.43,97600.0,28.0149,28.1851,28.0149,28.1851,97600.0
2014-08-20 09:35:00,36.4,36.46,36.39,36.46,1400.0,28.1619,28.2083,28.1541,28.2083,1400.0
2014-08-20 09:40:00,36.41,36.48,36.31,36.48,123000.0,28.1696,28.2238,28.0922,28.2238,123000.0
2014-08-20 09:45:00,36.44,36.44,36.3,36.33,14800.0,28.1928,28.1928,28.0845,28.1077,14800.0
2014-08-20 09:50:00,36.32,36.35,36.22,36.22,43600.0,28.1,28.1232,28.0226,28.0226,43600.0
2014-08-20 09:55:00,36.23,36.28,36.17,36.21,31200.0,28.0304,28.069,27.9839,28.0149,31200.0
2014-08-20 10:00:00,36.19,36.24,36.17,36.17,11800.0,27.9994,28.0381,27.9839,27.9839,11800.0
2014-08-20 10:05:00,36.15,36.26,36.15,36.19,8600.0,27.9685,28.0536,27.9685,27.9994,8600.0
2014-08-20 10:10:00,36.2,36.21,36.13,36.21,5000.0,28.0071,28.0149,27.953,28.0149,5000.0
2014-08-20 10:15:00,36.2,36.24,36.18,36.24,17600.0,28.0071,28.0381,27.9917,28.0381,17600.0
2014-08-20 10:20:00,36.23,36.38,36.23,36.35,82600.0,28.0304,28.1464,28.0304,28.1232,82600.0
2014-08-20 10:25:00,36.37,36.43,36.34,36.41,50200.0,28.1387,28.1851,28.1155,28.1696,50200.0
2014-08-20 10:30:00,36.4,36.4,36.31,36.31,27000.0,28.1619,28.1619,28.0922,28.0922,27000.0
2014-08-20 10:35:00,36.31,36.36,36.27,36.36,31400.0,28.0922,28.1309,28.0613,28.1309,31400.0
2014-08-20 10:40:00,36.34,36.38,36.34,36.37,4200.0,28.1155,28.1464,28.1155,28.1387,4200.0
2014-08-20 10:45:00,36.37,36.38,36.37,36.37,7000.0,28.1387,28.1464,28.1387,28.1387,7000.0
2014-08-20 10:50:00,36.37,36.37,36.31,36.33,12400.0,28.1387,28.1387,28.0922,28.1077,12400.0
2014-08-20 10:55:00,36.33,36.34,36.27,36.27,19600.0,28.1077,28.1155,28.0613,28.0613,19600.0
2014-08-20 11:00:00,36.29,36.29,36.27,36.29,8800.0,28.0768,28.0768,28.0613,28.0768,8800.0
2014-08-20 11:05:00,36.29,36.3,36.28,36.3,4600.0,28.0768,28.0845,28.069,28.0845,4600.0
2014-08-20 11:10:00,36.3,36.32,36.3,36.32,2600.0,28.0845,28.1,28.0845,28.1,2600.0
2014-08-20 11:15:00,36.3,36.3,36.24,36.27,4600.0,28.0845,28.0845,28.0381,28.0613,4600.0
2014-08-20 11:20:00,36.27,36.28,36.22,36.22,8400.0,28.0613,28.069,28.0226,28.0226,8400.0
2014-08-20 11:25:00,36.22,36.24,36.21,36.24,12400.0,28.0226,28.0381,28.0149,28.0381,12400.0
2014-08-20 11:30:00,36.25,36.29,36.2,36.24,38000.0,28.0458,28.0768,28.0071,28.0381,38000.0
2014-08-20 11:35:00,36.26,36.32,36.26,36.32,1600.0,28.0536,28.1,28.0536,28.1,1600.0
2014-08-20 11:40:00,36.3,36.37,36.28,36.34,15000.0,28.0845,28.1387,28.069,28.1155,15000.0
2014-08-20 11:45:00,36.37,36.37,36.33,36.33,13000.0,28.1387,28.1387,28.1077,28.1077,13000.0
2014-08-20 11:50:00,36.33,36.35,36.33,36.33,32600.0,28.1077,28.1232,28.1077,28.1077,32600.0
2014-08-20 11:55:00,36.33,36.35,36.3,36.32,38400.0,28.1077,28.1232,28.0845,28.1,38400.0
2014-08-20 12:00:00,36.31,36.33,36.25,36.26,20400.0,28.0922,28.1077,28.0458,28.0536,20400.0
2014-08-20 12:05:00,36.26,36.27,36.24,36.26,2600.0,28.0536,28.0613,28.0381,28.0536,2600.0
2014-08-20 12:10:00,36.26,36.26,36.24,36.26,2800.0,28.0536,28.0536,28.0381,28.0536,2800.0
2014-08-20 12:15:00,36.26,36.27,36.24,36.24,2400.0,28.0536,28.0613,28.0381,28.0381,2400.0
2014-08-20 12:20:00,36.24,36.26,36.24,36.24,4000.0,28.0381,28.0536,28.0381,28.0381,4000.0
2014-08-20 12:25:00,36.25,36.26,36.24,36.24,5200.0,28.0458,28.0536,28.0381,28.0381,5200.0
2014-08-20 12:30:00,36.24,36.26,36.24,36.25,4200.0,28.0381,28.0536,28.0381,28.0458,4200.0
2014-08-20 12:35:00,36.26,36.27,36.24,36.25,8000.0,28.0536,28.0613,28.0381,28.0458,8000.0
2014-08-20 12:40:00,36.25,36.27,36.25,36.26,2200.0,28.0458,28.0613,28.0458,28.0536,2200.0
2014-08-20 12:45:00,36.26,36.26,36.24,36.24,4600.0,28.0536,28.0536,28.0381,28.0381,4600.0
2014-08-20 12:50:00,36.25,36.25,36.22,36.22,3600.0,28.0458,28.0458,28.0226,28.0226,3600.0
2014-08-20 12:55:00,36.23,36.23,36.21,36.23,4000.0,28.0304,28.0304,28.0149,28.0304,4000.0
2014-08-20 13:00:00,36.24,36.25,36.24,36.25,400.0,28.0381,28.0458,28.0381,28.0458,400.0
2014-08-20 13:05:00,36.25,36.27,36.24,36.25,12800.0,28.0458,28.0613,28.0381,28.0458,12800.0
2014-08-20 13:10:00,36.26,36.27,36.25,36.27,9400.0,28.0536,28.0613,28.0458,28.0613,9400.0
2014-08-20 13:15:00,36.27,36.29,36.25,36.26,24400.0,28.0613,28.0768,28.0458,28.0536,24400.0
2014-08-20 13:20:00,36.27,36.27,36.24,36.25,7800.0,28.0613,28.0613,28.0381,28.0458,7800.0
2014-08-20 13:25:00,36.24,36.26,36.23,36.25,24200.0,28.0381,28.0536,28.0304,28.0458,24200.0
2014-08-20 13:30:00,36.26,36.28,36.25,36.27,96600.0,28.0536,28.069,28.0458,28.0613,96600.0
2014-08-20 13:35:00,36.27,36.29,36.27,36.29,31600.0,28.0613,28.0768,28.0613,28.0768,31600.0
2014-08-20 13:40:00,36.3,36.32,36.27,36.31,35200.0,28.0845,28.1,28.0613,28.0922,35200.0
2014-08-20 13:45:00,36.31,36.33,36.26,36.26,18000.0,28.0922,28.1077,28.0536,28.0536,18000.0
2014-08-20 13:50:00,36.27,36.3,36.26,36.29,17000.0,28.0613,28.0845,28.0536,28.0768,17000.0
2014-08-20 13:55:00,36.27,36.34,36.27,36.34,5800.0,28.0613,28.1155,28.0613,28.1155,5800.0
2014-08-20 14:00:00,36.34,36.34,36.26,36.27,10600.0,28.1155,28.1155,28.0536,28.0613,10600.0
2014-08-20 14:05:00,36.27,36.29,36.24,36.26,47000.0,28.0613,28.0768,28.0381,28.0536,47000.0
2014-08-20 14:10:00,36.25,36.31,36.22,36.23,9200.0,28.0458,28.0922,28.0226,28.0304,9200.0
2014-08-20 14:15:00,36.23,36.29,36.23,36.29,16400.0,28.0304,28.0768,28.0304,28.0768,16400.0
2014-08-20 14:20:00,36.29,36.34,36.27,36.32,13600.0,28.0768,28.1155,28.0613,28.1,13600.0
2014-08-20 14:25:00,36.32,36.36,36.31,36.35,5800.0,28.1,28.1309,28.0922,28.1232,5800.0
2014-08-20 14:30:00,36.35,36.42,36.35,36.38,8600.0,28.1232,28.1774,28.1232,28.1464,8600.0
2014-08-20 14:35:00,36.39,36.41,36.38,36.39,12400.0,28.1541,28.1696,28.1464,28.1541,12400.0
2014-08-20 14:40:00,36.38,36.39,36.35,36.37,13200.0,28.1464,28.1541,28.1232,28.1387,13200.0
2014-08-20 14:45:00,36.37,36.4,36.37,36.38,10200.0,28.1387,28.1619,28.1387,28.1464,10200.0
2014-08-20 14:50:00,36.38,36.42,36.37,36.4,9800.0,28.1464,28.1774,28.1387,28.1619,9800.0
2014-08-20 14:55:00,36.39,36.43,36.39,36.42,4400.0,28.1541,28.1851,28.1541,28.1774,4400.0
2014-08-20 15:00:00,36.42,36.46,36.42,36.43,13400.0,28.1774,28.2083,28.1774,28.1851,13400.0
2014-08-20 15:05:00,36.43,36.45,36.42,36.42,14000.0,28.1851,28.2006,28.1774,28.1774,14000.0
2014-08-20 15:10:00,36.41,36.45,36.39,36.4,36600.0,28.1696,28.2006,28.1541,28.1619,36600.0
2014-08-20 15:15:00,36.41,36.42,36.35,36.38,78800.0,28.1696,28.1774,28.1232,28.1464,78800.0
2014-08-20 15:20:00,36.38,36.41,36.38,36.38,22200.0,28.1464,28.1696,28.1464,28.1464,22200.0
2014-08-20 15:25:00,36.38,36.39,36.35,36.35,31200.0,28.1464,28.1541,28.1232,28.1232,31200.0
2014-08-20 15:30:00,36.35,36.37,36.33,36.35,49600.0,28.1232,28.1387,28.1077,28.1232,49600.0
2014-08-20 15:35:00,36.35,36.44,36.35,36.43,21200.0,28.1232,28.1928,28.1232,28.1851,21200.0
2014-08-20 15:40:00,36.44,36.45,36.4,36.4,61400.0,28.1928,28.2006,28.1619,28.1619,61400.0
2014-08-20 15:45:00,36.41,36.45,36.41,36.45,41200.0,28.1696,28.2006,28.1696,28.2006,41200.0
2014-08-20 15:50:00,36.45,36.47,36.44,36.46,65000.0,28.2006,28.216,28.1928,28.2083,65000.0
2014-08-20 15:55:00,36.46,36.48,36.43,36.44,103400.0,28.2083,28.2238,28.1851,28.1928,103400.0
2014-08-21 09:30:00,36.56,36.57,36.45,36.47,100800.0,28.2857,28.2934,28.2006,28.216,100800.0
2014-08-21 09:35:00,36.48,36.48,36.24,36.24,17000.0,28.2238,28.2238,28.0381,28.0381,17000.0
2014-08-21 09:40:00,36.28,36.4,36.25,36.4,87400.0,28.069,28.1619,28.0458,28.1619,87400.0
2014-08-21 09:45:00,36.39,36.45,36.38,36.38,11200.0,28.1541,28.2006,28.1464,28.1464,11200.0
2014-08-21 09:50:00,36.4,36.52,36.4,36.43,21200.0,28.1619,28.2547,28.1619,28.1851,21200.0
2014-08-21 09:55:00,36.43,36.49,36.38,36.45,9400.0,28.1851,28.2315,28.1464,28.2006,9400.0
2014-08-21 10:00:00,36.48,36.49,36.3,36.3,33600.0,28.2238,28.2315,28.0845,28.0845,33600.0
2014-08-21 10:05:00,36.28,36.31,36.26,36.27,6200.0,28.069,28.0922,28.0536,28.0613,6200.0
2014-08-21 10:10:00,36.26,36.31,36.24,36.27,9000.0,28.0536,28.0922,28.0381,28.0613,9000.0
2014-08-21 10:15:00,36.27,36.36,36.27,36.35,28800.0,28.0613,28.1309,28.0613,28.1232,28800.0
2014-08-21 10:20:00,36.34,36.37,36.3,36.37,16400.0,28.1155,28.1387,28.0845,28.1387,16400.0
2014-08-21 10:25:00,36.37,36.39,36.35,36.38,6000.0,28.1387,28.1541,28.1232,28.1464,6000.0
2014-08-21 10:30:00,36.39,36.4,36.38,36.38,10200.0,28.1541,28.1619,28.1464,28.1464,10200.0
2014-08-21 10:35:00,36.39,36.42,36.39,36.42,12400.0,28.1541,28.1774,28.1541,28.1774,12400.0
2014-08-21 10:40:00,36.44,36.48,36.44,36.47,9000.0,28.1928,28.2238,28.1928,28.216,9000.0
2014-08-21 10:45:00,36.46,36.48,36.4,36.41,112600.0,28.2083,28.2238,28.1619,28.1696,112600.0
2014-08-21 10:50:00,36.41,36.42,36.4,36.41,8000.0,28.1696,28.1774,28.1619,28.1696,8000.0
2014-08-21 10:55:00,36.41,36.43,36.39,36.41,7800.0,28.1696,28.1851,28.1541,28.1696,7800.0
2014-08-21 11:00:00,36.42,36.46,36.42,36.46,4800.0,28.1774,28.2083,28.1774,28.2083,4800.0
2014-08-21 11:05:00,36.46,36.47,36.45,36.45,4800.0,28.2083,28.216,28.2006,28.2006,4800.0
2014-08-21 11:10:00,36.46,36.47,36.44,36.46,17400.0,28.2083,28.216,28.1928,28.2083,17400.0
2014-08-21 11:15:00,36.45,36.46,36.43,36.45,11000.0,28.2006,28.2083,28.1851,28.2006,11000.0
2014-08-21 11:20:00,36.44,36.46,36.44,36.45,42000.0,28.1928,28.2083,28.1928,28.2006,42000.0
2014-08-21 11:25:00,36.45,36.45,36.43,36.44,9200.0,28.2006,28.2006,28.1851,28.1928,9200.0
2014-08-21 11:30:00,36.44,36.45,36.43,36.44,9400.0,28.1928,28.2006,28.1851,28.1928,9400.0
2014-08-21 11:35:00,36.43,36.43,36.4,36.42,77000.0,28.1851,28.1851,28.1619,28.1774,77000.0
2014-08-21 11:40:00,36.43,36.5,36.43,36.48,86200.0,28.1851,28.2392,28.1851,28.2238,86200.0
2014-08-21 11:45:00,36.48,36.51,36.48,36.51,15200.0,28.2238,28.247,28.2238,28.247,15200.0
2014-08-21 11:50:00,36.5,36.51,36.48,36.48,8600.0,28.2392,28.247,28.2238,28.2238,8600.0
2014-08-21 11:55:00,36.48,36.49,36.47,36.48,54400.0,28.2238,28.2315,28.216,28.2238,54400.0
2014-08-21 12:00:00,36.47,36.48,36.46,36.46,16400.0,28.216,28.2238,28.2083,28.2083,16400.0
2014-08-21 12:05:00,36.46,36.46,36.42,36.43,23600.0,28.2083,28.2083,28.1774,28.1851,23600.0
2014-08-21 12:10:00,36.44,36.45,36.44,36.44,3400.0,28.1928,28.2006,28.1928,28.1928,3400.0
2014-08-21 12:15:00,36.43,36.46,36.43,36.44,24400.0,28.1851,28.2083,28.1851,28.1928,24400.0
2014-08-21 12:20:00,36.43,36.46,36.42,36.44,14200.0,28.1851,28.2083,28.1774,28.1928,14200.0
2014-08-21 12:25:00,36.42,36.44,36.42,36.44,3200.0,28.1774,28.1928,28.1774,28.1928,3200.0
2014-08-21 12:30:00,36.45,36.45,36.43,36.43,3800.0,28.2006,28.2006,28.1851,28.1851,3800.0
2014-08-21 12:35:00,36.43,36.44,36.42,36.43,4200.0,28.1851,28.1928,28.1774,28.1851,4200.0
2014-08-21 12:40:00,36.44,36.44,36.39,36.39,28400.0,28.1928,28.1928,28.1541,28.1541,28400.0
2014-08-21 12:45:00,36.4,36.4,36.39,36.39,7600.0,28.1619,28.1619,28.1541,28.1541,7600.0
2014-08-21 12:50:00,36.38,36.39,36.36,36.37,13000.0,28.1464,28.1541,28.1309,28.1387,13000.0
2014-08-21 12:55:00,36.37,36.38,36.37,36.38,4000.0,28.1387,28.1464,28.1387,28.1464,4000.0
2014-08-21 13:00:00,36.38,36.38,36.36,36.37,9800.0,28.1464,28.1464,28.1309,28.1387,9800.0
2014-08-21 13:05:00,36.38,36.45,36.38,36.44,9000.0,28.1464,28.2006,28.1464,28.1928,9000.0
2014-08-21 13:10:00,36.44,36.46,36.43,36.45,13600.0,28.1928,28.2083,28.1851,28.2006,13600.0
2014-08-21 13:15:00,36.45,36.47,36.45,36.46,15000.0,28.2006,28.216,28.2006,28.2083,15000.0
2014-08-21 13:20:00,36.46,36.46,36.42,36.43,17200.0,28.2083,28.2083,28.1774,28.1851,17200.0
2014-08-21 13:25:00,36.44,36.44,36.41,36.43,12000.0,28.1928,28.1928,28.1696,28.1851,12000.0
2014-08-21 13:30:00,36.44,36.46,36.44,36.45,12200.0,28.1928,28.2083,28.1928,28.2006,12200.0
2014-08-21 13:35:00,36.44,36.44,36.42,36.43,27400.0,28.1928,28.1928,28.1774,28.1851,27400.0
2014-08-21 13:40:00,36.43,36.45,36.43,36.44,12200.0,28.1851,28.2006,28.1851,28.1928,12200.0
2014-08-21 13:45:00,36.43,36.45,36.41,36.42,30000.0,28.1851,28.2006,28.1696,28.1774,30000.0
2014-08-21 13:50:00,36.42,36.42,36.41,36.41,2600.0,28.1774,28.1774,28.1696,28.1696,2600.0
2014-08-21 13:55:00,36.41,36.42,36.4,36.42,31600.0,28.1696,28.1774,28.1619,28.1774,31600.0
2014-08-21 14:00:00,36.42,36.42,36.37,36.38,10400.0,28.1774,28.1774,28.1387,28.1464,10400.0
2014-08-21 14:05:00,36.39,36.41,36.39,36.4,4600.0,28.1541,28.1696,28.1541,28.1619,4600.0
2014-08-21 14:10:00,36.4,36.4,36.38,36.38,11400.0,28.1619,28.1619,28.1464,28.1464,11400.0
2014-08-21 14:15:00,36.37,36.37,36.34,36.34,11400.0,28.1387,28.1387,28.1155,28.1155,11400.0
2014-08-21 14:20:00,36.35,36.41,36.35,36.41,12600.0,28.1232,28.1696,28.1232,28.1696,12600.0
2014-08-21 14:25:00,36.41,36.41,36.4,36.4,8400.0,28.1696,28.1696,28.1619,28.1619,8400.0
2014-08-21 14:30:00,36.4,36.42,36.4,36.4,57200.0,28.1619,28.1774,28.1619,28.1619,57200.0
2014-08-21 14:35:00,36.4,36.41,36.38,36.38,8800.0,28.1619,28.1696,28.1464,28.1464,8800.0
2014-08-21 14:40:00,36.38,36.4,36.38,36.38,5800.0,28.1464,28.1619,28.1464,28.1464,5800.0
2014-08-21 14:45:00,36.38,36.39,36.38,36.39,10200.0,28.1464,28.1541,28.1464,28.1541,10200.0
2014-08-21 14:50:00,36.4,36.4,36.38,36.38,10400.0,28.1619,28.1619,28.1464,28.1464,10400.0
2014-08-21 14:55:00,36.38,36.38,36.35,36.35,21600.0,28.1464,28.1464,28.1232,28.1232,21600.0
2014-08-21 15:00:00,36.35,36.36,36.33,36.33,8400.0,28.1232,28.1309,28.1077,28.1077,8400.0
2014-08-21 15:05:00,36.33,36.35,36.33,36.35,17200.0,28.1077,28.1232,28.1077,28.1232,17200.0
2014-08-21 15:10:00,36.35,36.37,36.35,36.37,11800.0,28.1232,28.1387,28.1232,28.1387,11800.0
2014-08-21 15:15:00,36.37,36.4,36.37,36.38,11400.0,28.1387,28.1619,28.1387,28.1464,11400.0
2014-08-21 15:20:00,36.38,36.38,36.38,36.38,4600.0,28.1464,28.1464,28.1464,28.1464,4600.0
2014-08-21 15:25:00,36.38,36.4,36.38,36.39,6600.0,28.1464,28.1619,28.1464,28.1541,6600.0
2014-08-21 15:30:00,36.39,36.43,36.39,36.41,22000.0,28.1541,28.1851,28.1541,28.1696,22000.0
2014-08-21 15:35:00,36.41,36.42,36.38,36.38,17000.0,28.1696,28.1774,28.1464,28.1464,17000.0
2014-08-21 15:40:00,36.38,36.38,36.36,36.36,23000.0,28.1464,28.1464,28.1309,28.1309,23000.0
2014-08-21 15:45:00,36.36,36.37,36.33,36.34,38400.0,28.1309,28.1387,28.1077,28.1155,38400.0
2014-08-21 15:50:00,36.33,36.35,36.32,36.34,35200.0,28.1077,28.1232,28.1,28.1155,35200.0
2014-08-21 15:55:00,36.34,36.34,36.29,36.3,87400.0,28.1155,28.1155,28.0768,28.0845,87400.0
2014-08-22 09:30:00,36.35,36.68,36.35,36.62,49600.0,28.1232,28.3785,28.1232,28.3321,49600.0
2014-08-22 09:35:00,36.62,36.62,36.37,36.4,39800.0,28.3321,28.3321,28.1387,28.1619,39800.0
2014-08-22 09:40:00,36.38,36.45,36.32,36.38,49200.0,28.1464,28.2006,28.1,28.1464,49200.0
2014-08-22 09:45:00,36.35,36.44,36.35,36.39,25800.0,28.1232,28.1928,28.1232,28.1541,25800.0
2014-08-22 09:50:00,36.38,36.51,36.38,36.5,28600.0,28.1464,28.247,28.1464,28.2392,28600.0
2014-08-22 09:55:00,36.5,36.7,36.5,36.67,61600.0,28.2392,28.394,28.2392,28.3708,61600.0
2014-08-22 10:00:00,36.67,36.68,36.55,36.64,109200.0,28.3708,28.3785,28.2779,28.3476,109200.0
2014-08-22 10:05:00,36.64,36.85,36.64,36.85,36800.0,28.3476,28.51,28.3476,28.51,36800.0
2014-08-22 10:10:00,36.84,36.88,36.81,36.85,10200.0,28.5023,28.5332,28.4791,28.51,10200.0
2014-08-22 10:15:00,36.84,36.85,36.77,36.81,7600.0,28.5023,28.51,28.4481,28.4791,7600.0
2014-08-22 10:20:00,36.81,36.84,36.8,36.81,12400.0,28.4791,28.5023,28.4714,28.4791,12400.0
2014-08-22 10:25:00,36.8,36.8,36.78,36.79,4200.0,28.4714,28.4714,28.4559,28.4636,4200.0
2014-08-22 10:30:00,36.79,36.85,36.78,36.81,19800.0,28.4636,28.51,28.4559,28.4791,19800.0
2014-08-22 10:35:00,36.77,36.82,36.77,36.8,56000.0,28.4481,28.4868,28.4481,28.4714,56000.0
2014-08-22 10:40:00,36.81,36.84,36.78,36.84,17600.0,28.4791,28.5023,28.4559,28.5023,17600.0
2014-08-22 10:45:00,36.83,36.88,36.82,36.87,9600.0,28.4946,28.5332,28.4868,28.5255,9600.0
2014-08-22 10:50:00,36.86,36.88,36.85,36.87,13800.0,28.5178,28.5332,28.51,28.5255,13800.0
2014-08-22 10:55:00,36.86,36.87,36.83,36.85,17000.0,28.5178,28.5255,28.4946,28.51,17000.0
2014-08-22 11:00:00,36.84,36.88,36.81,36.88,35800.0,28.5023,28.5332,28.4791,28.5332,35800.0
2014-08-22 11:05:00,36.88,36.95,36.87,36.91,39600.0,28.5332,28.5874,28.5255,28.5565,39600.0
2014-08-22 11:10:00,36.91,36.97,36.87,36.95,31400.0,28.5565,28.6029,28.5255,28.5874,31400.0
2014-08-22 11:15:00,36.95,37.02,36.94,37.02,51600.0,28.5874,28.6416,28.5797,28.6416,51600.0
2014-08-22 11:20:00,37.01,37.05,36.99,37.04,22400.0,28.6338,28.6648,28.6183,28.657,22400.0
2014-08-22 11:25:00,37.03,37.1,37.02,37.07,29800.0,28.6493,28.7035,28.6416,28.6802,29800.0
2014-08-22 11:30:00,37.07,37.08,37.01,37.08,17000.0,28.6802,28.688,28.6338,28.688,17000.0
2014-08-22 11:35:00,37.07,37.09,37.06,37.07,8000.0,28.6802,28.6957,28.6725,28.6802,8000.0
2014-08-22 11:40:00,37.06,37.09,37.05,37.06,14400.0,28.6725,28.6957,28.6648,28.6725,14400.0
2014-08-22 11:45:00,37.06,37.09,37.05,37.09,11800.0,28.6725,28.6957,28.6648,28.6957,11800.0
2014-08-22 11:50:00,37.09,37.16,37.09,37.13,22200.0,28.6957,28.7499,28.6957,28.7267,22200.0
2014-08-22 11:55:00,37.14,37.18,37.13,37.18,22000.0,28.7344,28.7653,28.7267,28.7653,22000.0
2014-08-22 12:00:00,37.19,37.23,37.18,37.22,25600.0,28.7731,28.804,28.7653,28.7963,25600.0
2014-08-22 12:05:00,37.2,37.21,37.18,37.2,16200.0,28.7808,28.7886,28.7653,28.7808,16200.0
2014-08-22 12:10:00,37.2,37.24,37.2,37.21,46000.0,28.7808,28.8118,28.7808,28.7886,46000.0
2014-08-22 12:15:00,37.2,37.2,37.14,37.16,17000.0,28.7808,28.7808,28.7344,28.7499,17000.0
2014-08-22 12:20:00,37.16,37.18,37.13,37.13,15600.0,28.7499,28.7653,28.7267,28.7267,15600.0
2014-08-22 12:25:00,37.13,37.16,37.09,37.13,30000.0,28.7267,28.7499,28.6957,28.7267,30000.0
2014-08-22 12:30:00,37.13,37.16,37.1,37.1,17200.0,28.7267,28.7499,28.7035,28.7035,17200.0
2014-08-22 12:35:00,37.11,37.13,37.1,37.1,12400.0,28.7112,28.7267,28.7035,28.7035,12400.0
2014-08-22 12:40:00,37.1,37.11,37.07,37.08,25800.0,28.7035,28.7112,28.6802,28.688,25800.0
2014-08-22 12:45:00,37.08,37.09,37.05,37.06,13800.0,28.688,28.6957,28.6648,28.6725,13800.0
2014-08-22 12:50:00,37.07,37.1,37.06,37.08,54800.0,28.6802,28.7035,28.6725,28.688,54800.0
2014-08-22 12:55:00,37.08,37.08,37.02,37.02,45200.0,28.688,28.688,28.6416,28.6416,45200.0
2014-08-22 13:00:00,37.02,37.04,37.02,37.03,9000.0,28.6416,28.657,28.6416,28.6493,9000.0
2014-08-22 13:05:00,37.03,37.04,37.01,37.02,15000.0,28.6493,28.657,28.6338,28.6416,15000.0
2014-08-22 13:10:00,37.03,37.07,37.03,37.06,22800.0,28.6493,28.6802,28.6493,28.6725,22800.0
2014-08-22 13:15:00,37.08,37.09,37.04,37.04,13200.0,28.688,28.6957,28.657,28.657,13200.0
2014-08-22 13:20:00,37.05,37.08,37.05,37.07,10400.0,28.6648,28.688,28.6648,28.6802,10400.0
2014-08-22 13:25:00,37.07,37.08,37.05,37.08,33000.0,28.6802,28.688,28.6648,28.688,33000.0
2014-08-22 13:30:00,37.08,37.09,37.04,37.04,20400.0,28.688,28.6957,28.657,28.657,20400.0
2014-08-22 13:35:00,37.04,37.07,37.04,37.07,18600.0,28.657,28.6802,28.657,28.6802,18600.0
2014-08-22 13:40:00,37.07,37.09,37.05,37.09,23800.0,28.6802,28.6957,28.6648,28.6957,23800.0
2014-08-22 13:45:00,37.09,37.09,37.06,37.07,29000.0,28.6957,28.6957,28.6725,28.6802,29000.0
2014-08-22 13:50:00,37.07,37.08,37.06,37.07,26400.0,28.6802,28.688,28.6725,28.6802,26400.0
2014-08-22 13:55:00,37.07,37.09,37.06,37.07,39800.0,28.6802,28.6957,28.6725,28.6802,39800.0
2014-08-22 14:00:00,37.07,37.08,37.07,37.08,44000.0,28.6802,28.688,28.6802,28.688,44000.0
2014-08-22 14:05:00,37.07,37.07,37.05,37.05,10800.0,28.6802,28.6802,28.6648,28.6648,10800.0
2014-08-22 14:10:00,37.05,37.05,37.02,37.03,16400.0,28.6648,28.6648,28.6416,28.6493,16400.0
2014-08-22 14:15:00,37.02,37.04,37.02,37.02,10000.0,28.6416,28.657,28.6416,28.6416,10000.0
2014-08-22 14:20:00,37.02,37.04,37.02,37.02,15200.0,28.6416,28.657,28.6416,28.6416,15200.0
2014-08-22 14:25:00,37.04,37.07,37.03,37.03,32800.0,28.657,28.6802,28.6493,28.6493,32800.0
2014-08-22 14:30:00,37.04,37.07,37.02,37.07,11600.0,28.657,28.6802,28.6416,28.6802,11600.0
2014-08-22 14:35:00,37.07,37.08,37.04,37.05,23000.0,28.6802,28.688,28.657,28.6648,23000.0
2014-08-22 14:40:00,37.05,37.07,37.04,37.06,29200.0,28.6648,28.6802,28.657,28.6725,29200.0
2014-08-22 14:45:00,37.06,37.12,37.05,37.12,75600.0,28.6725,28.7189,28.6648,28.7189,75600.0
2014-08-22 14:50:00,37.11,37.13,37.1,37.13,13800.0,28.7112,28.7267,28.7035,28.7267,13800.0
2014-08-22 14:55:00,37.13,37.18,37.13,37.18,17800.0,28.7267,28.7653,28.7267,28.7653,17800.0
2014-08-22 15:00:00,37.17,37.19,37.17,37.17,14400.0,28.7576,28.7731,28.7576,28.7576,14400.0
2014-08-22 15:05:00,37.18,37.23,37.18,37.2,37200.0,28.7653,28.804,28.7653,28.7808,37200.0
2014-08-22 15:10:00,37.21,37.21,37.17,37.18,28000.0,28.7886,28.7886,28.7576,28.7653,28000.0
2014-08-22 15:15:00,37.18,37.18,37.15,37.15,30800.0,28.7653,28.7653,28.7421,28.7421,30800.0
2014-08-22 15:20:00,37.15,37.16,37.15,37.15,16800.0,28.7421,28.7499,28.7421,28.7421,16800.0
2014-08-22 15:25:00,37.15,37.2,37.15,37.19,47000.0,28.7421,28.7808,28.7421,28.7731,47000.0
2014-08-22 15:30:00,37.19,37.19,37.13,37.14,52200.0,28.7731,28.7731,28.7267,28.7344,52200.0
2014-08-22 15:35:00,37.14,37.16,37.13,37.15,27000.0,28.7344,28.7499,28.7267,28.7421,27000.0
2014-08-22 15:40:00,37.15,37.16,37.14,37.14,26800.0,28.7421,28.7499,28.7344,28.7344,26800.0
2014-08-22 15:45:00,37.13,37.15,37.1,37.1,54200.0,28.7267,28.7421,28.7035,28.7035,54200.0
2014-08-22 15:50:00,37.1,37.15,37.1,37.13,56000.0,28.7035,28.7421,28.7035,28.7267,56000.0
2014-08-22 15:55:00,37.13,37.16,37.12,37.15,95200.0,28.7267,28.7499,28.7189,28.7421,95200.0
2014-08-25 09:30:00,37.28,37.39,37.22,37.27,29000.0,28.8427,28.9278,28.7963,28.835,29000.0
2014-08-25 09:35:00,37.23,37.31,37.22,37.27,49200.0,28.804,28.8659,28.7963,28.835,49200.0
2014-08-25 09:40:00,37.29,37.35,37.23,37.27,20000.0,28.8505,28.8969,28.804,28.835,20000.0
2014-08-25 09:45:00,37.26,37.35,37.25,37.35,38200.0,28.8272,28.8969,28.8195,28.8969,38200.0
2014-08-25 09:50:00,37.35,37.4,37.33,37.4,15000.0,28.8969,28.9356,28.8814,28.9356,15000.0
2014-08-25 09:55:00,37.42,37.44,37.32,37.32,10800.0,28.951,28.9665,28.8737,28.8737,10800.0
2014-08-25 10:00:00,37.3,37.35,37.29,37.29,21600.0,28.8582,28.8969,28.8505,28.8505,21600.0
2014-08-25 10:05:00,37.29,37.4,37.25,37.4,16200.0,28.8505,28.9356,28.8195,28.9356,16200.0
2014-08-25 10:10:00,37.42,37.42,37.35,37.41,22200.0,28.951,28.951,28.8969,28.9433,22200.0
2014-08-25 10:15:00,37.41,37.46,37.39,37.43,18600.0,28.9433,28.982,28.9278,28.9588,18600.0
2014-08-25 10:20:00,37.42,37.45,37.38,37.41,37200.0,28.951,28.9742,28.9201,28.9433,37200.0
2014-08-25 10:25:00,37.41,37.41,37.35,37.35,14000.0,28.9433,28.9433,28.8969,28.8969,14000.0
2014-08-25 10:30:00,37.37,37.38,37.32,37.32,12200.0,28.9123,28.9201,28.8737,28.8737,12200.0
2014-08-25 10:35:00,37.34,37.36,37.32,37.32,5400.0,28.8891,28.9046,28.8737,28.8737,5400.0
2014-08-25 10:40:00,37.32,37.35,37.31,37.34,20000.0,28.8737,28.8969,28.8659,28.8891,20000.0
2014-08-25 10:45:00,37.33,37.37,37.33,37.37,5400.0,28.8814,28.9123,28.8814,28.9123,5400.0
2014-08-25 10:50:00,37.36,37.38,37.33,37.33,10600.0,28.9046,28.9201,28.8814,28.8814,10600.0
2014-08-25 10:55:00,37.34,37.35,37.33,37.35,18400.0,28.8891,28.8969,28.8814,28.8969,18400.0
2014-08-25 11:00:00,37.35,37.44,37.35,37.43,8800.0,28.8969,28.9665,28.8969,28.9588,8800.0
2014-08-25 11:05:00,37.43,37.43,37.37,37.37,13800.0,28.9588,28.9588,28.9123,28.9123,13800.0
2014-08-25 11:10:00,37.37,37.38,37.34,37.35,9000.0,28.9123,28.9201,28.8891,28.8969,9000.0
2014-08-25 11:15:00,37.35,37.36,37.34,37.36,11400.0,28.8969,28.9046,28.8891,28.9046,11400.0
2014-08-25 11:20:00,37.35,37.36,37.33,37.35,11400.0,28.8969,28.9046,28.8814,28.8969,11400.0
2014-08-25 11:25:00,37.35,37.35,37.34,37.35,8000.0,28.8969,28.8969,28.8891,28.8969,8000.0
2014-08-25 11:30:00,37.35,37.38,37.35,37.37,19800.0,28.8969,28.9201,28.8969,28.9123,19800.0
2014-08-25 11:35:00,37.37,37.37,37.34,37.37,12600.0,28.9123,28.9123,28.8891,28.9123,12600.0
2014-08-25 11:40:00,37.37,37.41,37.37,37.39,7200.0,28.9123,28.9433,28.9123,28.9278,7200.0
2014-08-25 11:45:00,37.39,37.4,37.38,37.38,6600.0,28.9278,28.9356,28.9201,28.9201,6600.0
2014-08-25 11:50:00,37.38,37.38,37.37,37.38,9200.0,28.9201,28.9201,28.9123,28.9201,9200.0
2014-08-25 11:55:00,37.37,37.38,37.36,37.37,9800.0,28.9123,28.9201,28.9046,28.9123,9800.0
2014-08-25 12:00:00,37.37,37.38,37.36,37.38,8800.0,28.9123,28.9201,28.9046,28.9201,8800.0
2014-08-25 12:05:00,37.36,37.37,37.35,37.35,10200.0,28.9046,28.9123,28.8969,28.8969,10200.0
2014-08-25 12:10:00,37.35,37.38,37.34,37.36,47800.0,28.8969,28.9201,28.8891,28.9046,47800.0
2014-08-25 12:15:00,37.37,37.4,37.36,37.39,5400.0,28.9123,28.9356,28.9046,28.9278,5400.0
2014-08-25 12:20:00,37.38,37.43,37.38,37.38,38200.0,28.9201,28.9588,28.9201,28.9201,38200.0
2014-08-25 12:25:00,37.37,37.37,37.33,37.34,8400.0,28.9123,28.9123,28.8814,28.8891,8400.0
2014-08-25 12:30:00,37.34,37.35,37.3,37.3,5200.0,28.8891,28.8969,28.8582,28.8582,5200.0
2014-08-25 12:35:00,37.31,37.31,37.27,37.3,9600.0,28.8659,28.8659,28.835,28.8582,9600.0
2014-08-25 12:40:00,37.27,37.27,37.26,37.26,2400.0,28.835,28.835,28.8272,28.8272,2400.0
2014-08-25 12:45:00,37.26,37.26,37.21,37.21,10800.0,28.8272,28.8272,28.7886,28.7886,10800.0
2014-08-25 12:50:00,37.21,37.21,37.2,37.2,4200.0,28.7886,28.7886,28.7808,28.7808,4200.0
2014-08-25 12:55:00,37.18,37.19,37.18,37.19,6200.0,28.7653,28.7731,28.7653,28.7731,6200.0
2014-08-25 13:00:00,37.19,37.19,37.12,37.12,13000.0,28.7731,28.7731,28.7189,28.7189,13000.0
2014-08-25 13:05:00,37.12,37.13,37.1,37.13,12800.0,28.7189,28.7267,28.7035,28.7267,12800.0
2014-08-25 13:10:00,37.13,37.16,37.12,37.16,26800.0,28.7267,28.7499,28.7189,28.7499,26800.0
2014-08-25 13:15:00,37.16,37.17,37.12,37.16,76200.0,28.7499,28.7576,28.7189,28.7499,76200.0
2014-08-25 13:20:00,37.17,37.28,37.15,37.26,208400.0,28.7576,28.8427,28.7421,28.8272,208400.0
2014-08-25 13:25:00,37.27,37.27,37.24,37.27,55800.0,28.835,28.835,28.8118,28.835,55800.0
2014-08-25 13:30:00,37.26,37.28,37.26,37.27,60200.0,28.8272,28.8427,28.8272,28.835,60200.0
2014-08-25 13:35:00,37.27,37.28,37.23,37.23,10800.0,28.835,28.8427,28.804,28.804,10800.0
2014-08-25 13:40:00,37.23,37.23,37.2,37.21,7400.0,28.804,28.804,28.7808,28.7886,7400.0
2014-08-25 13:45:00,37.21,37.21,37.19,37.21,12000.0,28.7886,28.7886,28.7731,28.7886,12000.0
2014-08-25 13:50:00,37.21,37.21,37.2,37.21,8400.0,28.7886,28.7886,28.7808,28.7886,8400.0
2014-08-25 13:55:00,37.2,37.2,37.19,37.19,7800.0,28.7808,28.7808,28.7731,28.7731,7800.0
2014-08-25 14:00:00,37.2,37.2,37.16,37.16,9800.0,28.7808,28.7808,28.7499,28.7499,9800.0
2014-08-25 14:05:00,37.16,37.2,37.16,37.2,13200.0,28.7499,28.7808,28.7499,28.7808,13200.0
2014-08-25 14:10:00,37.21,37.23,37.21,37.23,6200.0,28.7886,28.804,28.7886,28.804,6200.0
2014-08-25 14:15:00,37.23,37.23,37.19,37.2,8000.0,28.804,28.804,28.7731,28.7808,8000.0
2014-08-25 14:20:00,37.2,37.22,37.2,37.2,9600.0,28.7808,28.7963,28.7808,28.7808,9600.0
2014-08-25 14:25:00,37.2,37.2,37.19,37.2,9400.0,28.7808,28.7808,28.7731,28.7808,9400.0
2014-08-25 14:30:00,37.2,37.2,37.16,37.16,15200.0,28.7808,28.7808,28.7499,28.7499,15200.0
2014-08-25 14:35:00,37.16,37.2,37.16,37.19,13600.0,28.7499,28.7808,28.7499,28.7731,13600.0
2014-08-25 14:40:00,37.19,37.2,37.18,37.2,5000.0,28.7731,28.7808,28.7653,28.7808,5000.0
2014-08-25 14:45:00,37.21,37.22,37.18,37.2,12800.0,28.7886,28.7963,28.7653,28.7808,12800.0
2014-08-25 14:50:00,37.2,37.22,37.2,37.21,10400.0,28.7808,28.7963,28.7808,28.7886,10400.0
2014-08-25 14:55:00,37.21,37.24,37.21,37.24,16400.0,28.7886,28.8118,28.7886,28.8118,16400.0
2014-08-25 15:00:00,37.24,37.31,37.24,37.31,85800.0,28.8118,28.8659,28.8118,28.8659,85800.0
2014-08-25 15:05:00,37.3,37.3,37.27,37.29,75800.0,28.8582,28.8582,28.835,28.8505,75800.0
2014-08-25 15:10:00,37.29,37.31,37.29,37.29,15400.0,28.8505,28.8659,28.8505,28.8505,15400.0
2014-08-25 15:15:00,37.3,37.3,37.26,37.26,14000.0,28.8582,28.8582,28.8272,28.8272,14000.0
2014-08-25 15:20:00,37.26,37.26,37.23,37.24,14400.0,28.8272,28.8272,28.804,28.8118,14400.0
2014-08-25 15:25:00,37.24,37.25,37.24,37.24,18200.0,28.8118,28.8195,28.8118,28.8118,18200.0
2014-08-25 15:30:00,37.25,37.25,37.23,37.23,16800.0,28.8195,28.8195,28.804,28.804,16800.0
2014-08-25 15:35:00,37.23,37.27,37.23,37.27,29600.0,28.804,28.835,28.804,28.835,29600.0
2014-08-25 15:40:00,37.27,37.27,37.25,37.26,14000.0,28.835,28.835,28.8195,28.8272,14000.0
2014-08-25 15:45:00,37.26,37.27,37.24,37.27,55800.0,28.8272,28.835,28.8118,28.835,55800.0
2014-08-25 15:50:00,37.27,37.29,37.26,37.28,94200.0,28.835,28.8505,28.8272,28.8427,94200.0
2014-08-25 15:55:00,37.28,37.29,37.27,37.27,122400.0,28.8427,28.8505,28.835,28.835,122400.0
2014-08-26 09:30:00,37.3,37.49,37.3,37.32,41600.0,28.8582,29.0052,28.8582,28.8737,41600.0
2014-08-26 09:35:00,37.34,37.39,37.23,37.27,33800.0,28.8891,28.9278,28.804,28.835,33800.0
2014-08-26 09:40:00,37.27,37.4,37.23,37.37,23000.0,28.835,28.9356,28.804,28.9123,23000.0
2014-08-26 09:45:00,37.38,37.44,37.38,37.43,112200.0,28.9201,28.9665,28.9201,28.9588,112200.0
2014-08-26 09:50:00,37.44,37.58,37.42,37.56,65600.0,28.9665,29.0748,28.951,29.0593,65600.0
2014-08-26 09:55:00,37.57,37.57,37.46,37.46,47800.0,29.0671,29.0671,28.982,28.982,47800.0
2014-08-26 10:00:00,37.46,37.52,37.45,37.49,30600.0,28.982,29.0284,28.9742,29.0052,30600.0
2014-08-26 10:05:00,37.5,37.5,37.47,37.47,17200.0,29.0129,29.0129,28.9897,28.9897,17200.0
2014-08-26 10:10:00,37.49,37.5,37.45,37.5,16400.0,29.0052,29.0129,28.9742,29.0129,16400.0
2014-08-26 10:15:00,37.51,37.53,37.48,37.51,30800.0,29.0207,29.0361,28.9975,29.0207,30800.0
2014-08-26 10:20:00,37.51,37.52,37.47,37.49,24800.0,29.0207,29.0284,28.9897,29.0052,24800.0
2014-08-26 10:25:00,37.49,37.5,37.47,37.49,25600.0,29.0052,29.0129,28.9897,29.0052,25600.0
2014-08-26 10:30:00,37.49,37.51,37.48,37.49,19600.0,29.0052,29.0207,28.9975,29.0052,19600.0
2014-08-26 10:35:00,37.49,37.51,37.46,37.49,19400.0,29.0052,29.0207,28.982,29.0052,19400.0
2014-08-26 10:40:00,37.49,37.51,37.49,37.49,16400.0,29.0052,29.0207,29.0052,29.0052,16400.0
2014-08-26 10:45:00,37.49,37.55,37.49,37.55,27600.0,29.0052,29.0516,29.0052,29.0516,27600.0
2014-08-26 10:50:00,37.55,37.56,37.54,37.54,10600.0,29.0516,29.0593,29.0439,29.0439,10600.0
2014-08-26 10:55:00,37.55,37.57,37.54,37.57,31000.0,29.0516,29.0671,29.0439,29.0671,31000.0
2014-08-26 11:00:00,37.57,37.6,37.56,37.58,40800.0,29.0671,29.0903,29.0593,29.0748,40800.0
2014-08-26 11:05:00,37.57,37.59,37.54,37.55,76800.0,29.0671,29.0826,29.0439,29.0516,76800.0
2014-08-26 11:10:00,37.55,37.57,37.54,37.54,25600.0,29.0516,29.0671,29.0439,29.0439,25600.0
2014-08-26 11:15:00,37.54,37.57,37.53,37.55,32000.0,29.0439,29.0671,29.0361,29.0516,32000.0
2014-08-26 11:20:00,37.55,37.56,37.51,37.52,36400.0,29.0516,29.0593,29.0207,29.0284,36400.0
2014-08-26 11:25:00,37.54,37.59,37.52,37.59,26400.0,29.0439,29.0826,29.0284,29.0826,26400.0
2014-08-26 11:30:00,37.59,37.59,37.56,37.57,13800.0,29.0826,29.0826,29.0593,29.0671,13800.0
2014-08-26 11:35:00,37.56,37.58,37.55,37.55,14600.0,29.0593,29.0748,29.0516,29.0516,14600.0
2014-08-26 11:40:00,37.55,37.61,37.55,37.61,14400.0,29.0516,29.098,29.0516,29.098,14400.0
2014-08-26 11:45:00,37.6,37.65,37.6,37.65,45000.0,29.0903,29.129,29.0903,29.129,45000.0
2014-08-26 11:50:00,37.64,37.66,37.63,37.65,5800.0,29.1212,29.1367,29.1135,29.129,5800.0
2014-08-26 11:55:00,37.63,37.66,37.63,37.64,9400.0,29.1135,29.1367,29.1135,29.1212,9400.0
2014-08-26 12:00:00,37.65,37.66,37.63,37.65,20400.0,29.129,29.1367,29.1135,29.129,20400.0
2014-08-26 12:05:00,37.65,37.66,37.62,37.63,42800.0,29.129,29.1367,29.1058,29.1135,42800.0
2014-08-26 12:10:00,37.63,37.63,37.61,37.63,7800.0,29.1135,29.1135,29.098,29.1135,7800.0
2014-08-26 12:15:00,37.64,37.65,37.63,37.65,4800.0,29.1212,29.129,29.1135,29.129,4800.0
2014-08-26 12:20:00,37.64,37.67,37.63,37.67,8800.0,29.1212,29.1445,29.1135,29.1445,8800.0
2014-08-26 12:25:00,37.67,37.67,37.65,37.65,8000.0,29.1445,29.1445,29.129,29.129,8000.0
2014-08-26 12:30:00,37.66,37.69,37.65,37.68,11000.0,29.1367,29.1599,29.129,29.1522,11000.0
2014-08-26 12:35:00,37.69,37.69,37.68,37.68,7200.0,29.1599,29.1599,29.1522,29.1522,7200.0
2014-08-26 12:40:00,37.68,37.68,37.63,37.68,9000.0,29.1522,29.1522,29.1135,29.1522,9000.0
2014-08-26 12:45:00,37.68,37.7,37.68,37.69,14000.0,29.1522,29.1677,29.1522,29.1599,14000.0
2014-08-26 12:50:00,37.7,37.71,37.68,37.7,19600.0,29.1677,29.1754,29.1522,29.1677,19600.0
2014-08-26 12:55:00,37.71,37.72,37.7,37.7,10400.0,29.1754,29.1831,29.1677,29.1677,10400.0
2014-08-26 13:00:00,37.7,37.7,37.69,37.69,7600.0,29.1677,29.1677,29.1599,29.1599,7600.0
2014-08-26 13:05:00,37.68,37.69,37.66,37.66,13400.0,29.1522,29.1599,29.1367,29.1367,13400.0
2014-08-26 13:10:00,37.66,37.67,37.66,37.66,15200.0,29.1367,29.1445,29.1367,29.1367,15200.0
2014-08-26 13:15:00,37.66,37.7,37.66,37.67,13400.0,29.1367,29.1677,29.1367,29.1445,13400.0
2014-08-26 13:20:00,37.66,37.67,37.64,37.64,9600.0,29.1367,29.1445,29.1212,29.1212,9600.0
2014-08-26 13:25:00,37.64,37.66,37.64,37.66,4800.0,29.1212,29.1367,29.1212,29.1367,4800.0
2014-08-26 13:30:00,37.66,37.68,37.65,37.67,48000.0,29.1367,29.1522,29.129,29.1445,48000.0
2014-08-26 13:35:00,37.67,37.7,37.66,37.69,10000.0,29.1445,29.1677,29.1367,29.1599,10000.0
2014-08-26 13:40:00,37.68,37.77,37.68,37.77,38800.0,29.1522,29.2218,29.1522,29.2218,38800.0
2014-08-26 13:45:00,37.77,37.77,37.76,37.76,10400.0,29.2218,29.2218,29.2141,29.2141,10400.0
2014-08-26 13:50:00,37.77,37.77,37.74,37.74,12400.0,29.2218,29.2218,29.1986,29.1986,12400.0
2014-08-26 13:55:00,37.75,37.76,37.74,37.74,14000.0,29.2063,29.2141,29.1986,29.1986,14000.0
2014-08-26 14:00:00,37.74,37.77,37.73,37.76,23600.0,29.1986,29.2218,29.1909,29.2141,23600.0
2014-08-26 14:05:00,37.74,37.77,37.73,37.74,101000.0,29.1986,29.2218,29.1909,29.1986,101000.0
2014-08-26 14:10:00,37.73,37.75,37.72,37.73,17800.0,29.1909,29.2063,29.1831,29.1909,17800.0
2014-08-26 14:15:00,37.72,37.74,37.72,37.73,8600.0,29.1831,29.1986,29.1831,29.1909,8600.0
2014-08-26 14:20:00,37.73,37.76,37.73,37.74,28600.0,29.1909,29.2141,29.1909,29.1986,28600.0
2014-08-26 14:25:00,37.74,37.74,37.71,37.71,30800.0,29.1986,29.1986,29.1754,29.1754,30800.0
2014-08-26 14:30:00,37.72,37.72,37.65,37.67,13600.0,29.1831,29.1831,29.129,29.1445,13600.0
2014-08-26 14:35:00,37.67,37.67,37.6,37.6,16200.0,29.1445,29.1445,29.0903,29.0903,16200.0
2014-08-26 14:40:00,37.61,37.65,37.59,37.63,20200.0,29.098,29.129,29.0826,29.1135,20200.0
2014-08-26 14:45:00,37.63,37.63,37.6,37.6,15000.0,29.1135,29.1135,29.0903,29.0903,15000.0
2014-08-26 14:50:00,37.6,37.63,37.59,37.6,40600.0,29.0903,29.1135,29.0826,29.0903,40600.0
2014-08-26 14:55:00,37.59,37.6,37.59,37.6,8400.0,29.0826,29.0903,29.0826,29.0903,8400.0
2014-08-26 15:00:00,37.6,37.61,37.59,37.6,18800.0,29.0903,29.098,29.0826,29.0903,18800.0
2014-08-26 15:05:00,37.59,37.59,37.58,37.58,9200.0,29.0826,29.0826,29.0748,29.0748,9200.0
2014-08-26 15:10:00,37.58,37.58,37.54,37.54,15000.0,29.0748,29.0748,29.0439,29.0439,15000.0
2014-08-26 15:15:00,37.54,37.55,37.52,37.55,18000.0,29.0439,29.0516,29.0284,29.0516,18000.0
2014-08-26 15:20:00,37.55,37.63,37.55,37.6,48200.0,29.0516,29.1135,29.0516,29.0903,48200.0
2014-08-26 15:25:00,37.6,37.6,37.56,37.6,29800.0,29.0903,29.0903,29.0593,29.0903,29800.0
2014-08-26 15:30:00,37.6,37.61,37.56,37.57,40800.0,29.0903,29.098,29.0593,29.0671,40800.0
2014-08-26 15:35:00,37.56,37.56,37.5,37.5,40800.0,29.0593,29.0593,29.0129,29.0129,40800.0
2014-08-26 15:40:00,37.5,37.51,37.45,37.46,85400.0,29.0129,29.0207,28.9742,28.982,85400.0
2014-08-26 15:45:00,37.46,37.47,37.42,37.42,99000.0,28.982,28.9897,28.951,28.951,99000.0
2014-08-26 15:50:00,37.42,37.48,37.41,37.47,86400.0,28.951,28.9975,28.9433,28.9897,86400.0
2014-08-26 15:55:00,37.47,37.51,37.38,37.43,299800.0,28.9897,29.0207,28.9201,28.9588,299800.0
2014-08-27 09:30:00,37.59,37.85,37.51,37.77,42600.0,29.0826,29.2837,29.0207,29.2218,42600.0
2014-08-27 09:35:00,37.7,37.71,37.5,37.54,47000.0,29.1677,29.1754,29.0129,29.0439,47000.0
2014-08-27 09:40:00,37.58,37.69,37.55,37.63,35000.0,29.0748,29.1599,29.0516,29.1135,35000.0
2014-08-27 09:45:00,37.65,37.79,37.65,37.74,74200.0,29.129,29.2373,29.129,29.1986,74200.0
2014-08-27 09:50:00,37.75,37.8,37.73,37.74,22400.0,29.2063,29.245,29.1909,29.1986,22400.0
2014-08-27 09:55:00,37.73,37.74,37.63,37.63,8400.0,29.1909,29.1986,29.1135,29.1135,8400.0
2014-08-27 10:00:00,37.63,37.77,37.63,37.69,105000.0,29.1135,29.2218,29.1135,29.1599,105000.0
2014-08-27 10:05:00,37.7,37.72,37.67,37.7,26800.0,29.1677,29.1831,29.1445,29.1677,26800.0
2014-08-27 10:10:00,37.69,37.7,37.6,37.61,25800.0,29.1599,29.1677,29.0903,29.098,25800.0
2014-08-27 10:15:00,37.6,37.61,37.46,37.49,55200.0,29.0903,29.098,28.982,29.0052,55200.0
2014-08-27 10:20:00,37.5,37.57,37.49,37.57,21600.0,29.0129,29.0671,29.0052,29.0671,21600.0
2014-08-27 10:25:00,37.59,37.6,37.52,37.52,28200.0,29.0826,29.0903,29.0284,29.0284,28200.0
2014-08-27 10:30:00,37.54,37.57,37.52,37.54,86600.0,29.0439,29.0671,29.0284,29.0439,86600.0
2014-08-27 10:35:00,37.55,37.55,37.52,37.53,32600.0,29.0516,29.0516,29.0284,29.0361,32600.0
2014-08-27 10:40:00,37.53,37.54,37.52,37.53,11600.0,29.0361,29.0439,29.0284,29.0361,11600.0
2014-08-27 10:45:00,37.52,37.55,37.51,37.55,19200.0,29.0284,29.0516,29.0207,29.0516,19200.0
2014-08-27 10:50:00,37.55,37.6,37.52,37.52,44400.0,29.0516,29.0903,29.0284,29.0284,44400.0
2014-08-27 10:55:00,37.54,37.59,37.54,37.59,7400.0,29.0439,29.0826,29.0439,29.0826,7400.0
2014-08-27 11:00:00,37.61,37.63,37.57,37.57,22800.0,29.098,29.1135,29.0671,29.0671,22800.0
2014-08-27 11:05:00,37.58,37.59,37.52,37.55,26400.0,29.0748,29.0826,29.0284,29.0516,26400.0
2014-08-27 11:10:00,37.55,37.56,37.54,37.56,9400.0,29.0516,29.0593,29.0439,29.0593,9400.0
2014-08-27 11:15:00,37.56,37.6,37.55,37.57,84800.0,29.0593,29.0903,29.0516,29.0671,84800.0
2014-08-27 11:20:00,37.58,37.59,37.53,37.59,22600.0,29.0748,29.0826,29.0361,29.0826,22600.0
2014-08-27 11:25:00,37.58,37.6,37.57,37.6,19800.0,29.0748,29.0903,29.0671,29.0903,19800.0
2014-08-27 11:30:00,37.59,37.64,37.58,37.63,17800.0,29.0826,29.1212,29.0748,29.1135,17800.0
2014-08-27 11:35:00,37.63,37.7,37.63,37.67,15000.0,29.1135,29.1677,29.1135,29.1445,15000.0
2014-08-27 11:40:00,37.67,37.67,37.63,37.67,19800.0,29.1445,29.1445,29.1135,29.1445,19800.0
2014-08-27 11:45:00,37.67,37.69,37.63,37.63,22400.0,29.1445,29.1599,29.1135,29.1135,22400.0
2014-08-27 11:50:00,37.62,37.63,37.6,37.61,5600.0,29.1058,29.1135,29.0903,29.098,5600.0
2014-08-27 11:55:00,37.61,37.63,37.58,37.59,17800.0,29.098,29.1135,29.0748,29.0826,17800.0
2014-08-27 12:00:00,37.6,37.63,37.57,37.58,9200.0,29.0903,29.1135,29.0671,29.0748,9200.0
2014-08-27 12:05:00,37.58,37.62,37.58,37.62,6000.0,29.0748,29.1058,29.0748,29.1058,6000.0
2014-08-27 12:10:00,37.6,37.65,37.59,37.64,54000.0,29.0903,29.129,29.0826,29.1212,54000.0
2014-08-27 12:15:00,37.63,37.65,37.63,37.65,7800.0,29.1135,29.129,29.1135,29.129,7800.0
2014-08-27 12:20:00,37.65,37.65,37.62,37.63,17800.0,29.129,29.129,29.1058,29.1135,17800.0
2014-08-27 12:25:00,37.63,37.63,37.62,37.62,8200.0,29.1135,29.1135,29.1058,29.1058,8200.0
2014-08-27 12:30:00,37.62,37.65,37.62,37.63,65400.0,29.1058,29.129,29.1058,29.1135,65400.0
2014-08-27 12:35:00,37.63,37.64,37.62,37.63,15600.0,29.1135,29.1212,29.1058,29.1135,15600.0
2014-08-27 12:40:00,37.64,37.65,37.6,37.61,27800.0,29.1212,29.129,29.0903,29.098,27800.0
2014-08-27 12:45:00,37.61,37.63,37.6,37.63,32000.0,29.098,29.1135,29.0903,29.1135,32000.0
2014-08-27 12:50:00,37.63,37.63,37.62,37.62,10200.0,29.1135,29.1135,29.1058,29.1058,10200.0
2014-08-27 12:55:00,37.62,37.63,37.6,37.63,39400.0,29.1058,29.1135,29.0903,29.1135,39400.0
2014-08-27 13:00:00,37.63,37.63,37.6,37.6,8000.0,29.1135,29.1135,29.0903,29.0903,8000.0
2014-08-27 13:05:00,37.61,37.61,37.6,37.6,10000.0,29.098,29.098,29.0903,29.0903,10000.0
2014-08-27 13:10:00,37.6,37.61,37.6,37.61,4800.0,29.0903,29.098,29.0903,29.098,4800.0
2014-08-27 13:15:00,37.61,37.63,37.59,37.6,28200.0,29.098,29.1135,29.0826,29.0903,28200.0
2014-08-27 13:20:00,37.6,37.6,37.6,37.6,5800.0,29.0903,29.0903,29.0903,29.0903,5800.0
2014-08-27 13:25:00,37.6,37.6,37.53,37.57,51200.0,29.0903,29.0903,29.0361,29.0671,51200.0
2014-08-27 13:30:00,37.56,37.56,37.51,37.51,21400.0,29.0593,29.0593,29.0207,29.0207,21400.0
2014-08-27 13:35:00,37.51,37.53,37.49,37.49,27200.0,29.0207,29.0361,29.0052,29.0052,27200.0
2014-08-27 13:40:00,37.49,37.51,37.49,37.5,12200.0,29.0052,29.0207,29.0052,29.0129,12200.0
2014-08-27 13:45:00,37.51,37.51,37.47,37.47,19000.0,29.0207,29.0207,28.9897,28.9897,19000.0
2014-08-27 13:50:00,37.46,37.48,37.46,37.48,11200.0,28.982,28.9975,28.982,28.9975,11200.0
2014-08-27 13:55:00,37.48,37.5,37.47,37.5,21000.0,28.9975,29.0129,28.9897,29.0129,21000.0
2014-08-27 14:00:00,37.5,37.5,37.49,37.49,10000.0,29.0129,29.0129,29.0052,29.0052,10000.0
2014-08-27 14:05:00,37.49,37.5,37.47,37.5,14200.0,29.0052,29.0129,28.9897,29.0129,14200.0
2014-08-27 14:10:00,37.5,37.5,37.49,37.5,12000.0,29.0129,29.0129,29.0052,29.0129,12000.0
2014-08-27 14:15:00,37.5,37.51,37.49,37.5,23200.0,29.0129,29.0207,29.0052,29.0129,23200.0
2014-08-27 14:20:00,37.5,37.5,37.49,37.5,17600.0,29.0129,29.0129,29.0052,29.0129,17600.0
2014-08-27 14:25:00,37.5,37.51,37.49,37.5,28000.0,29.0129,29.0207,29.0052,29.0129,28000.0
2014-08-27 14:30:00,37.5,37.5,37.49,37.5,9200.0,29.0129,29.0129,29.0052,29.0129,9200.0
2014-08-27 14:35:00,37.5,37.5,37.48,37.48,26800.0,29.0129,29.0129,28.9975,28.9975,26800.0
2014-08-27 14:40:00,37.48,37.49,37.45,37.45,41400.0,28.9975,29.0052,28.9742,28.9742,41400.0
2014-08-27 14:45:00,37.45,37.45,37.44,37.44,16200.0,28.9742,28.9742,28.9665,28.9665,16200.0
2014-08-27 14:50:00,37.44,37.45,37.44,37.45,24000.0,28.9665,28.9742,28.9665,28.9742,24000.0
2014-08-27 14:55:00,37.45,37.45,37.44,37.44,33400.0,28.9742,28.9742,28.9665,28.9665,33400.0
2014-08-27 15:00:00,37.44,37.45,37.44,37.45,32600.0,28.9665,28.9742,28.9665,28.9742,32600.0
2014-08-27 15:05:00,37.45,37.45,37.43,37.44,35200.0,28.9742,28.9742,28.9588,28.9665,35200.0
2014-08-27 15:10:00,37.44,37.45,37.44,37.45,32600.0,28.9665,28.9742,28.9665,28.9742,32600.0
2014-08-27 15:15:00,37.45,37.46,37.45,37.45,40600.0,28.9742,28.982,28.9742,28.9742,40600.0
2014-08-27 15:20:00,37.45,37.47,37.43,37.45,65400.0,28.9742,28.9897,28.9588,28.9742,65400.0
2014-08-27 15:25:00,37.45,37.49,37.45,37.49,55000.0,28.9742,29.0052,28.9742,29.0052,55000.0
2014-08-27 15:30:00,37.49,37.49,37.42,37.42,84000.0,29.0052,29.0052,28.951,28.951,84000.0
2014-08-27 15:35:00,37.42,37.47,37.41,37.45,125400.0,28.951,28.9897,28.9433,28.9742,125400.0
2014-08-27 15:40:00,37.45,37.45,37.44,37.45,69000.0,28.9742,28.9742,28.9665,28.9742,69000.0
2014-08-27 15:45:00,37.45,37.49,37.45,37.47,142400.0,28.9742,29.0052,28.9742,28.9897,142400.0
2014-08-27 15:50:00,37.46,37.52,37.44,37.46,215600.0,28.982,29.0284,28.9665,28.982,215600.0
2014-08-27 15:55:00,37.46,37.47,37.44,37.45,145400.0,28.982,28.9897,28.9665,28.9742,145400.0
2014-08-28 09:30:00,33.63,33.83,33.43,33.5,1389400.0,26.0188,26.1735,25.8641,25.9182,1389400.0
2014-08-28 09:35:00,33.5,33.51,33.25,33.37,1133600.0,25.9182,25.9259,25.7248,25.8176,1133600.0
2014-08-28 09:40:00,33.37,33.52,33.27,33.47,699600.0,25.8176,25.9337,25.7403,25.895,699600.0
2014-08-28 09:45:00,33.47,33.58,33.3,33.3,734200.0,25.895,25.9801,25.7635,25.7635,734200.0
2014-08-28 09:50:00,33.31,33.39,33.25,33.33,796800.0,25.7712,25.8331,25.7248,25.7867,796800.0
2014-08-28 09:55:00,33.33,33.49,33.33,33.45,394200.0,25.7867,25.9105,25.7867,25.8795,394200.0
2014-08-28 10:00:00,33.45,33.49,33.27,33.27,412400.0,25.8795,25.9105,25.7403,25.7403,412400.0
2014-08-28 10:05:00,33.27,33.35,33.25,33.27,658400.0,25.7403,25.8022,25.7248,25.7403,658400.0
2014-08-28 10:10:00,33.27,33.3,33.16,33.26,803000.0,25.7403,25.7635,25.6552,25.7325,803000.0
2014-08-28 10:15:00,33.26,33.38,33.23,33.38,375400.0,25.7325,25.8254,25.7093,25.8254,375400.0
2014-08-28 10:20:00,33.38,33.45,33.33,33.39,323200.0,25.8254,25.8795,25.7867,25.8331,323200.0
2014-08-28 10:25:00,33.4,33.43,33.33,33.35,168800.0,25.8408,25.8641,25.7867,25.8022,168800.0
2014-08-28 10:30:00,33.34,33.35,33.24,33.26,310600.0,25.7944,25.8022,25.7171,25.7325,310600.0
2014-08-28 10:35:00,33.26,33.32,33.21,33.3,193200.0,25.7325,25.779,25.6938,25.7635,193200.0
2014-08-28 10:40:00,33.31,33.44,33.3,33.4,296400.0,25.7712,25.8718,25.7635,25.8408,296400.0
2014-08-28 10:45:00,33.4,33.46,33.36,33.45,224400.0,25.8408,25.8873,25.8099,25.8795,224400.0
2014-08-28 10:50:00,33.45,33.47,33.38,33.38,159400.0,25.8795,25.895,25.8254,25.8254,159400.0
2014-08-28 10:55:00,33.38,33.44,33.33,33.37,137400.0,25.8254,25.8718,25.7867,25.8176,137400.0
2014-08-28 11:00:00,33.37,33.38,33.33,33.34,127400.0,25.8176,25.8254,25.7867,25.7944,127400.0
2014-08-28 11:05:00,33.35,33.35,33.27,33.3,313400.0,25.8022,25.8022,25.7403,25.7635,313400.0
2014-08-28 11:10:00,33.3,33.36,33.29,33.35,142000.0,25.7635,25.8099,25.7557,25.8022,142000.0
2014-08-28 11:15:00,33.35,33.42,33.33,33.34,125600.0,25.8022,25.8563,25.7867,25.7944,125600.0
2014-08-28 11:20:00,33.34,33.35,33.29,33.32,150800.0,25.7944,25.8022,25.7557,25.779,150800.0
2014-08-28 11:25:00,33.32,33.37,33.3,33.35,124200.0,25.779,25.8176,25.7635,25.8022,124200.0
2014-08-28 11:30:00,33.35,33.35,33.35,33.35,91000.0,25.8022,25.8022,25.8022,25.8022,91000.0
2014-08-28 11:35:00,33.35,33.37,33.29,33.31,182600.0,25.8022,25.8176,25.7557,25.7712,182600.0
2014-08-28 11:40:00,33.32,33.32,33.29,33.31,191200.0,25.779,25.779,25.7557,25.7712,191200.0
2014-08-28 11:45:00,33.31,33.33,33.3,33.3,131800.0,25.7712,25.7867,25.7635,25.7635,131800.0
2014-08-28 11:50:00,33.3,33.33,33.29,33.3,92400.0,25.7635,25.7867,25.7557,25.7635,92400.0
2014-08-28 11:55:00,33.3,33.33,33.3,33.32,69400.0,25.7635,25.7867,25.7635,25.779,69400.0
2014-08-28 12:00:00,33.32,33.43,33.32,33.41,167000.0,25.779,25.8641,25.779,25.8486,167000.0
2014-08-28 12:05:00,33.42,33.42,33.36,33.38,282000.0,25.8563,25.8563,25.8099,25.8254,282000.0
2014-08-28 12:10:00,33.38,33.44,33.38,33.42,164000.0,25.8254,25.8718,25.8254,25.8563,164000.0
2014-08-28 12:15:00,33.42,33.44,33.4,33.42,115200.0,25.8563,25.8718,25.8408,25.8563,115200.0
2014-08-28 12:20:00,33.42,33.44,33.41,33.42,126600.0,25.8563,25.8718,25.8486,25.8563,126600.0
2014-08-28 12:25:00,33.42,33.42,33.27,33.28,267000.0,25.8563,25.8563,25.7403,25.748,267000.0
2014-08-28 12:30:00,33.29,33.32,33.26,33.27,276200.0,25.7557,25.779,25.7325,25.7403,276200.0
2014-08-28 12:35:00,33.28,33.33,33.27,33.33,141400.0,25.748,25.7867,25.7403,25.7867,141400.0
2014-08-28 12:40:00,33.33,33.34,33.29,33.29,70000.0,25.7867,25.7944,25.7557,25.7557,70000.0
2014-08-28 12:45:00,33.3,33.32,33.29,33.29,39200.0,25.7635,25.779,25.7557,25.7557,39200.0
2014-08-28 12:50:00,33.3,33.3,33.27,33.29,70800.0,25.7635,25.7635,25.7403,25.7557,70800.0
2014-08-28 12:55:00,33.28,33.31,33.27,33.27,48800.0,25.748,25.7712,25.7403,25.7403,48800.0
2014-08-28 13:00:00,33.27,33.27,33.25,33.25,212600.0,25.7403,25.7403,25.7248,25.7248,212600.0
2014-08-28 13:05:00,33.26,33.3,33.25,33.29,163400.0,25.7325,25.7635,25.7248,25.7557,163400.0
2014-08-28 13:10:00,33.29,33.34,33.29,33.32,74400.0,25.7557,25.7944,25.7557,25.779,74400.0
2014-08-28 13:15:00,33.32,33.32,33.29,33.32,41800.0,25.779,25.779,25.7557,25.779,41800.0
2014-08-28 13:20:00,33.32,33.35,33.29,33.3,58200.0,25.779,25.8022,25.7557,25.7635,58200.0
2014-08-28 13:25:00,33.3,33.32,33.3,33.32,47200.0,25.7635,25.779,25.7635,25.779,47200.0
2014-08-28 13:30:00,33.32,33.32,33.31,33.32,9200.0,25.779,25.779,25.7712,25.779,9200.0
2014-08-28 13:35:00,33.32,33.32,33.31,33.32,25800.0,25.779,25.779,25.7712,25.779,25800.0
2014-08-28 13:40:00,33.32,33.34,33.31,33.32,88200.0,25.779,25.7944,25.7712,25.779,88200.0
2014-08-28 13:45:00,33.32,33.32,33.28,33.28,51400.0,25.779,25.779,25.748,25.748,51400.0
2014-08-28 13:50:00,33.29,33.29,33.27,33.28,125600.0,25.7557,25.7557,25.7403,25.748,125600.0
2014-08-28 13:55:00,33.28,33.3,33.27,33.29,56200.0,25.748,25.7635,25.7403,25.7557,56200.0
2014-08-28 14:00:00,33.29,33.29,33.28,33.28,235600.0,25.7557,25.7557,25.748,25.748,235600.0
2014-08-28 14:05:00,33.28,33.29,33.26,33.26,70400.0,25.748,25.7557,25.7325,25.7325,70400.0
2014-08-28 14:10:00,33.26,33.26,33.2,33.2,357400.0,25.7325,25.7325,25.6861,25.6861,357400.0
2014-08-28 14:15:00,33.21,33.21,33.14,33.18,446200.0,25.6938,25.6938,25.6397,25.6706,446200.0
2014-08-28 14:20:00,33.18,33.2,33.15,33.15,114800.0,25.6706,25.6861,25.6474,25.6474,114800.0
2014-08-28 14:25:00,33.16,33.16,33.1,33.12,348000.0,25.6552,25.6552,25.6087,25.6242,348000.0
2014-08-28 14:30:00,33.12,33.15,33.09,33.12,415800.0,25.6242,25.6474,25.601,25.6242,415800.0
2014-08-28 14:35:00,33.13,33.19,33.1,33.17,222400.0,25.632,25.6784,25.6087,25.6629,222400.0
2014-08-28 14:40:00,33.17,33.17,33.11,33.13,266600.0,25.6629,25.6629,25.6165,25.632,266600.0
2014-08-28 14:45:00,33.14,33.14,33.11,33.12,51400.0,25.6397,25.6397,25.6165,25.6242,51400.0
2014-08-28 14:50:00,33.11,33.11,33.08,33.09,154600.0,25.6165,25.6165,25.5933,25.601,154600.0
2014-08-28 14:55:00,33.09,33.09,33.05,33.06,205400.0,25.601,25.601,25.5701,25.5778,205400.0
2014-08-28 15:00:00,33.06,33.08,33.03,33.05,253400.0,25.5778,25.5933,25.5546,25.5701,253400.0
2014-08-28 15:05:00,33.05,33.09,33.02,33.08,206000.0,25.5701,25.601,25.5468,25.5933,206000.0
2014-08-28 15:10:00,33.08,33.08,33.05,33.06,329600.0,25.5933,25.5933,25.5701,25.5778,329600.0
2014-08-28 15:15:00,33.05,33.07,33.04,33.05,163800.0,25.5701,25.5855,25.5623,25.5701,163800.0
2014-08-28 15:20:00,33.05,33.05,33.01,33.02,177000.0,25.5701,25.5701,25.5391,25.5468,177000.0
2014-08-28 15:25:00,33.02,33.02,33.0,33.0,225600.0,25.5468,25.5468,25.5314,25.5314,225600.0
2014-08-28 15:30:00,33.01,33.01,32.97,32.98,374400.0,25.5391,25.5391,25.5082,25.5159,374400.0
2014-08-28 15:35:00,32.98,33.0,32.96,32.99,227600.0,25.5159,25.5314,25.5004,25.5236,227600.0
2014-08-28 15:40:00,32.99,33.1,32.99,33.1,398400.0,25.5236,25.6087,25.5236,25.6087,398400.0
2014-08-28 15:45:00,33.1,33.15,33.07,33.15,638000.0,25.6087,25.6474,25.5855,25.6474,638000.0
2014-08-28 15:50:00,33.14,33.14,33.06,33.07,323600.0,25.6397,25.6397,25.5778,25.5855,323600.0
2014-08-28 15:55:00,33.07,33.07,32.95,32.97,839800.0,25.5855,25.5855,25.4927,25.5082,839800.0
2014-08-29 09:30:00,32.93,33.16,32.9,33.09,340800.0,25.4772,25.6552,25.454,25.601,340800.0
2014-08-29 09:35:00,33.06,33.07,32.98,32.98,147200.0,25.5778,25.5855,25.5159,25.5159,147200.0
2014-08-29 09:40:00,32.98,33.13,32.95,33.11,112600.0,25.5159,25.632,25.4927,25.6165,112600.0
2014-08-29 09:45:00,33.11,33.11,33.0,33.0,49600.0,25.6165,25.6165,25.5314,25.5314,49600.0
2014-08-29 09:50:00,33.01,33.05,32.97,33.03,89200.0,25.5391,25.5701,25.5082,25.5546,89200.0
2014-08-29 09:55:00,33.03,33.04,32.99,33.02,125000.0,25.5546,25.5623,25.5236,25.5468,125000.0
2014-08-29 10:00:00,33.01,33.02,32.98,32.99,188200.0,25.5391,25.5468,25.5159,25.5236,188200.0
2014-08-29 10:05:00,32.99,33.02,32.99,33.0,48000.0,25.5236,25.5468,25.5236,25.5314,48000.0
2014-08-29 10:10:00,33.01,33.01,32.96,32.99,56800.0,25.5391,25.5391,25.5004,25.5236,56800.0
2014-08-29 10:15:00,33.0,33.01,32.99,32.99,41200.0,25.5314,25.5391,25.5236,25.5236,41200.0
2014-08-29 10:20:00,32.98,33.0,32.98,32.99,86600.0,25.5159,25.5314,25.5159,25.5236,86600.0
2014-08-29 10:25:00,32.99,33.0,32.98,32.98,153000.0,25.5236,25.5314,25.5159,25.5159,153000.0
2014-08-29 10:30:00,32.98,32.98,32.96,32.97,94400.0,25.5159,25.5159,25.5004,25.5082,94400.0
2014-08-29 10:35:00,32.97,32.99,32.96,32.97,54400.0,25.5082,25.5236,25.5004,25.5082,54400.0
2014-08-29 10:40:00,32.98,32.98,32.97,32.98,90600.0,25.5159,25.5159,25.5082,25.5159,90600.0
2014-08-29 10:45:00,32.98,32.98,32.98,32.98,29200.0,25.5159,25.5159,25.5159,25.5159,29200.0
2014-08-29 10:50:00,32.98,32.98,32.96,32.96,47800.0,25.5159,25.5159,25.5004,25.5004,47800.0
2014-08-29 10:55:00,32.96,33.0,32.94,32.99,200800.0,25.5004,25.5314,25.485,25.5236,200800.0
2014-08-29 11:00:00,32.99,32.99,32.96,32.98,54000.0,25.5236,25.5236,25.5004,25.5159,54000.0
2014-08-29 11:05:00,32.98,32.98,32.94,32.97,50800.0,25.5159,25.5159,25.485,25.5082,50800.0
2014-08-29 11:10:00,32.97,32.98,32.95,32.97,36400.0,25.5082,25.5159,25.4927,25.5082,36400.0
2014-08-29 11:15:00,32.97,32.98,32.92,32.92,33000.0,25.5082,25.5159,25.4695,25.4695,33000.0
2014-08-29 11:20:00,32.92,32.92,32.9,32.91,55200.0,25.4695,25.4695,25.454,25.4617,55200.0
2014-08-29 11:25:00,32.91,32.93,32.88,32.92,78200.0,25.4617,25.4772,25.4385,25.4695,78200.0
2014-08-29 11:30:00,32.92,32.95,32.9,32.93,40200.0,25.4695,25.4927,25.454,25.4772,40200.0
2014-08-29 11:35:00,32.93,32.99,32.93,32.98,70600.0,25.4772,25.5236,25.4772,25.5159,70600.0
2014-08-29 11:40:00,32.97,32.99,32.97,32.98,65800.0,25.5082,25.5236,25.5082,25.5159,65800.0
2014-08-29 11:45:00,32.98,32.98,32.96,32.98,31600.0,25.5159,25.5159,25.5004,25.5159,31600.0
2014-08-29 11:50:00,32.98,32.98,32.96,32.98,33200.0,25.5159,25.5159,25.5004,25.5159,33200.0
2014-08-29 11:55:00,32.98,32.99,32.97,32.98,35800.0,25.5159,25.5236,25.5082,25.5159,35800.0
2014-08-29 12:00:00,32.98,32.98,32.95,32.97,31800.0,25.5159,25.5159,25.4927,25.5082,31800.0
2014-08-29 12:05:00,32.97,32.98,32.96,32.96,70600.0,25.5082,25.5159,25.5004,25.5004,70600.0
2014-08-29 12:10:00,32.96,32.97,32.94,32.94,13400.0,25.5004,25.5082,25.485,25.485,13400.0
2014-08-29 12:15:00,32.94,32.97,32.92,32.96,43200.0,25.485,25.5082,25.4695,25.5004,43200.0
2014-08-29 12:20:00,32.97,32.97,32.97,32.97,9200.0,25.5082,25.5082,25.5082,25.5082,9200.0
2014-08-29 12:25:00,32.97,32.97,32.95,32.95,16800.0,25.5082,25.5082,25.4927,25.4927,16800.0
2014-08-29 12:30:00,32.95,32.95,32.95,32.95,15800.0,25.4927,25.4927,25.4927,25.4927,15800.0
2014-08-29 12:35:00,32.95,32.96,32.95,32.95,34600.0,25.4927,25.5004,25.4927,25.4927,34600.0
2014-08-29 12:40:00,32.96,32.96,32.95,32.96,14000.0,25.5004,25.5004,25.4927,25.5004,14000.0
2014-08-29 12:45:00,32.96,32.96,32.94,32.94,33800.0,25.5004,25.5004,25.485,25.485,33800.0
2014-08-29 12:50:00,32.94,32.95,32.92,32.92,16200.0,25.485,25.4927,25.4695,25.4695,16200.0
2014-08-29 12:55:00,32.93,32.93,32.92,32.93,12200.0,25.4772,25.4772,25.4695,25.4772,12200.0
2014-08-29 13:00:00,32.92,32.94,32.92,32.93,129800.0,25.4695,25.485,25.4695,25.4772,129800.0
2014-08-29 13:05:00,32.94,32.94,32.93,32.93,18200.0,25.485,25.485,25.4772,25.4772,18200.0
2014-08-29 13:10:00,32.93,32.93,32.91,32.91,44000.0,25.4772,25.4772,25.4617,25.4617,44000.0
2014-08-29 13:15:00,32.91,32.91,32.88,32.88,67400.0,25.4617,25.4617,25.4385,25.4385,67400.0
2014-08-29 13:20:00,32.88,32.89,32.86,32.88,100200.0,25.4385,25.4463,25.4231,25.4385,100200.0
2014-08-29 13:25:00,32.88,32.9,32.88,32.9,12000.0,25.4385,25.454,25.4385,25.454,12000.0
2014-08-29 13:30:00,32.89,32.89,32.88,32.88,16600.0,25.4463,25.4463,25.4385,25.4385,16600.0
2014-08-29 13:35:00,32.88,32.88,32.88,32.88,17800.0,25.4385,25.4385,25.4385,25.4385,17800.0
2014-08-29 13:40:00,32.88,32.88,32.85,32.86,24600.0,25.4385,25.4385,25.4153,25.4231,24600.0
2014-08-29 13:45:00,32.85,32.86,32.82,32.83,57800.0,25.4153,25.4231,25.3921,25.3998,57800.0
2014-08-29 13:50:00,32.83,32.85,32.82,32.85,69200.0,25.3998,25.4153,25.3921,25.4153,69200.0
2014-08-29 13:55:00,32.85,32.86,32.85,32.86,13000.0,25.4153,25.4231,25.4153,25.4231,13000.0
2014-08-29 14:00:00,32.86,32.88,32.83,32.85,78200.0,25.4231,25.4385,25.3998,25.4153,78200.0
2014-08-29 14:05:00,32.87,32.88,32.87,32.88,42000.0,25.4308,25.4385,25.4308,25.4385,42000.0
2014-08-29 14:10:00,32.88,32.88,32.86,32.88,47800.0,25.4385,25.4385,25.4231,25.4385,47800.0
2014-08-29 14:15:00,32.88,32.88,32.86,32.88,42000.0,25.4385,25.4385,25.4231,25.4385,42000.0
2014-08-29 14:20:00,32.88,32.88,32.85,32.87,25000.0,25.4385,25.4385,25.4153,25.4308,25000.0
2014-08-29 14:25:00,32.87,32.9,32.87,32.9,44400.0,25.4308,25.454,25.4308,25.454,44400.0
2014-08-29 14:30:00,32.9,32.91,32.89,32.91,19800.0,25.454,25.4617,25.4463,25.4617,19800.0
2014-08-29 14:35:00,32.91,32.92,32.91,32.92,23000.0,25.4617,25.4695,25.4617,25.4695,23000.0
2014-08-29 14:40:00,32.93,32.97,32.92,32.93,44000.0,25.4772,25.5082,25.4695,25.4772,44000.0
2014-08-29 14:45:00,32.93,32.94,32.9,32.91,79600.0,25.4772,25.485,25.454,25.4617,79600.0
2014-08-29 14:50:00,32.91,32.91,32.9,32.9,18800.0,25.4617,25.4617,25.454,25.454,18800.0
2014-08-29 14:55:00,32.9,32.9,32.9,32.9,24000.0,25.454,25.454,25.454,25.454,24000.0
2014-08-29 15:00:00,32.9,32.92,32.88,32.91,81400.0,25.454,25.4695,25.4385,25.4617,81400.0
2014-08-29 15:05:00,32.91,32.91,32.88,32.88,36000.0,25.4617,25.4617,25.4385,25.4385,36000.0
2014-08-29 15:10:00,32.88,32.88,32.87,32.88,24600.0,25.4385,25.4385,25.4308,25.4385,24600.0
2014-08-29 15:15:00,32.88,32.88,32.83,32.83,62600.0,25.4385,25.4385,25.3998,25.3998,62600.0
2014-08-29 15:20:00,32.83,32.87,32.83,32.87,47200.0,25.3998,25.4308,25.3998,25.4308,47200.0
2014-08-29 15:25:00,32.87,32.87,32.82,32.82,58000.0,25.4308,25.4308,25.3921,25.3921,58000.0
2014-08-29 15:30:00,32.83,32.83,32.8,32.81,73200.0,25.3998,25.3998,25.3766,25.3844,73200.0
2014-08-29 15:35:00,32.81,32.85,32.8,32.85,86600.0,25.3844,25.4153,25.3766,25.4153,86600.0
2014-08-29 15:40:00,32.85,32.85,32.84,32.85,41800.0,25.4153,25.4153,25.4076,25.4153,41800.0
2014-08-29 15:45:00,32.85,32.86,32.84,32.85,246800.0,25.4153,25.4231,25.4076,25.4153,246800.0
2014-08-29 15:50:00,32.85,32.88,32.85,32.88,130800.0,25.4153,25.4385,25.4153,25.4385,130800.0
2014-08-29 15:55:00,32.88,32.91,32.87,32.88,249000.0,25.4385,25.4617,25.4308,25.4385,249000.0
2014-09-02 09:30:00,32.98,33.09,32.98,33.08,138800.0,25.5159,25.601,25.5159,25.5933,138800.0
2014-09-02 09:35:00,33.07,33.09,32.93,32.93,155800.0,25.5855,25.601,25.4772,25.4772,155800.0
2014-09-02 09:40:00,32.93,32.95,32.88,32.88,147600.0,25.4772,25.4927,25.4385,25.4385,147600.0
2014-09-02 09:45:00,32.9,32.94,32.81,32.87,67400.0,25.454,25.485,25.3844,25.4308,67400.0
2014-09-02 09:50:00,32.86,32.92,32.86,32.89,52800.0,25.4231,25.4695,25.4231,25.4463,52800.0
2014-09-02 09:55:00,32.88,32.9,32.81,32.83,70200.0,25.4385,25.454,25.3844,25.3998,70200.0
2014-09-02 10:00:00,32.86,32.88,32.81,32.85,31600.0,25.4231,25.4385,25.3844,25.4153,31600.0
2014-09-02 10:05:00,32.85,32.85,32.82,32.83,88800.0,25.4153,25.4153,25.3921,25.3998,88800.0
2014-09-02 10:10:00,32.83,32.85,32.82,32.82,47200.0,25.3998,25.4153,25.3921,25.3921,47200.0
2014-09-02 10:15:00,32.81,32.82,32.7,32.73,94800.0,25.3844,25.3921,25.2993,25.3225,94800.0
2014-09-02 10:20:00,32.72,32.77,32.72,32.74,46200.0,25.3147,25.3534,25.3147,25.3302,46200.0
2014-09-02 10:25:00,32.74,32.75,32.66,32.69,82400.0,25.3302,25.338,25.2683,25.2915,82400.0
2014-09-02 10:30:00,32.69,32.69,32.6,32.66,91800.0,25.2915,25.2915,25.2219,25.2683,91800.0
2014-09-02 10:35:00,32.65,32.66,32.61,32.65,50600.0,25.2606,25.2683,25.2296,25.2606,50600.0
2014-09-02 10:40:00,32.65,32.66,32.62,32.65,54400.0,25.2606,25.2683,25.2374,25.2606,54400.0
2014-09-02 10:45:00,32.65,32.67,32.6,32.62,46400.0,25.2606,25.2761,25.2219,25.2374,46400.0
2014-09-02 10:50:00,32.61,32.67,32.61,32.62,42600.0,25.2296,25.2761,25.2296,25.2374,42600.0
2014-09-02 10:55:00,32.62,32.66,32.62,32.65,36200.0,25.2374,25.2683,25.2374,25.2606,36200.0
2014-09-02 11:00:00,32.65,32.68,32.63,32.64,50200.0,25.2606,25.2838,25.2451,25.2528,50200.0
2014-09-02 11:05:00,32.65,32.66,32.58,32.62,54400.0,25.2606,25.2683,25.2064,25.2374,54400.0
2014-09-02 11:10:00,32.62,32.63,32.58,32.58,30600.0,25.2374,25.2451,25.2064,25.2064,30600.0
2014-09-02 11:15:00,32.58,32.58,32.55,32.56,43200.0,25.2064,25.2064,25.1832,25.191,43200.0
2014-09-02 11:20:00,32.56,32.6,32.56,32.58,36000.0,25.191,25.2219,25.191,25.2064,36000.0
2014-09-02 11:25:00,32.57,32.66,32.56,32.65,50200.0,25.1987,25.2683,25.191,25.2606,50200.0
2014-09-02 11:30:00,32.65,32.68,32.63,32.63,32600.0,25.2606,25.2838,25.2451,25.2451,32600.0
2014-09-02 11:35:00,32.63,32.63,32.6,32.62,39400.0,25.2451,25.2451,25.2219,25.2374,39400.0
2014-09-02 11:40:00,32.62,32.63,32.59,32.62,25600.0,25.2374,25.2451,25.2142,25.2374,25600.0
2014-09-02 11:45:00,32.63,32.63,32.6,32.62,70000.0,25.2451,25.2451,25.2219,25.2374,70000.0
2014-09-02 11:50:00,32.63,32.65,32.62,32.65,69000.0,25.2451,25.2606,25.2374,25.2606,69000.0
2014-09-02 11:55:00,32.65,32.76,32.65,32.75,64200.0,25.2606,25.3457,25.2606,25.338,64200.0
2014-09-02 12:00:00,32.76,32.77,32.73,32.76,28200.0,25.3457,25.3534,25.3225,25.3457,28200.0
2014-09-02 12:05:00,32.77,32.79,32.77,32.77,22600.0,25.3534,25.3689,25.3534,25.3534,22600.0
2014-09-02 12:10:00,32.77,32.79,32.76,32.79,24200.0,25.3534,25.3689,25.3457,25.3689,24200.0
2014-09-02 12:15:00,32.79,32.8,32.78,32.79,33200.0,25.3689,25.3766,25.3612,25.3689,33200.0
2014-09-02 12:20:00,32.78,32.82,32.78,32.81,33600.0,25.3612,25.3921,25.3612,25.3844,33600.0
2014-09-02 12:25:00,32.82,32.84,32.81,32.82,25200.0,25.3921,25.4076,25.3844,25.3921,25200.0
2014-09-02 12:30:00,32.82,32.82,32.74,32.74,39800.0,25.3921,25.3921,25.3302,25.3302,39800.0
2014-09-02 12:35:00,32.73,32.74,32.71,32.71,21600.0,25.3225,25.3302,25.307,25.307,21600.0
2014-09-02 12:40:00,32.72,32.75,32.7,32.71,19800.0,25.3147,25.338,25.2993,25.307,19800.0
2014-09-02 12:45:00,32.7,32.74,32.7,32.73,22000.0,25.2993,25.3302,25.2993,25.3225,22000.0
2014-09-02 12:50:00,32.73,32.73,32.7,32.73,12600.0,25.3225,25.3225,25.2993,25.3225,12600.0
2014-09-02 12:55:00,32.73,32.74,32.72,32.74,30600.0,25.3225,25.3302,25.3147,25.3302,30600.0
2014-09-02 13:00:00,32.74,32.75,32.71,32.74,33600.0,25.3302,25.338,25.307,25.3302,33600.0
2014-09-02 13:05:00,32.74,32.79,32.73,32.77,39000.0,25.3302,25.3689,25.3225,25.3534,39000.0
2014-09-02 13:10:00,32.77,32.79,32.77,32.77,56800.0,25.3534,25.3689,25.3534,25.3534,56800.0
2014-09-02 13:15:00,32.77,32.8,32.77,32.78,34200.0,25.3534,25.3766,25.3534,25.3612,34200.0
2014-09-02 13:20:00,32.78,32.8,32.77,32.8,21000.0,25.3612,25.3766,25.3534,25.3766,21000.0
2014-09-02 13:25:00,32.8,32.81,32.77,32.78,27800.0,25.3766,25.3844,25.3534,25.3612,27800.0
2014-09-02 13:30:00,32.78,32.79,32.75,32.76,35400.0,25.3612,25.3689,25.338,25.3457,35400.0
2014-09-02 13:35:00,32.76,32.8,32.73,32.8,31200.0,25.3457,25.3766,25.3225,25.3766,31200.0
2014-09-02 13:40:00,32.8,32.81,32.79,32.81,33400.0,25.3766,25.3844,25.3689,25.3844,33400.0
2014-09-02 13:45:00,32.81,32.81,32.76,32.76,50600.0,25.3844,25.3844,25.3457,25.3457,50600.0
2014-09-02 13:50:00,32.76,32.77,32.74,32.77,31800.0,25.3457,25.3534,25.3302,25.3534,31800.0
2014-09-02 13:55:00,32.77,32.78,32.74,32.74,57600.0,25.3534,25.3612,25.3302,25.3302,57600.0
2014-09-02 14:00:00,32.75,32.76,32.73,32.73,45200.0,25.338,25.3457,25.3225,25.3225,45200.0
2014-09-02 14:05:00,32.73,32.74,32.72,32.74,16400.0,25.3225,25.3302,25.3147,25.3302,16400.0
2014-09-02 14:10:00,32.74,32.74,32.71,32.73,42200.0,25.3302,25.3302,25.307,25.3225,42200.0
2014-09-02 14:15:00,32.73,32.74,32.73,32.73,25000.0,25.3225,25.3302,25.3225,25.3225,25000.0
2014-09-02 14:20:00,32.73,32.75,32.73,32.74,41000.0,25.3225,25.338,25.3225,25.3302,41000.0
2014-09-02 14:25:00,32.74,32.77,32.74,32.77,29800.0,25.3302,25.3534,25.3302,25.3534,29800.0
2014-09-02 14:30:00,32.77,32.8,32.77,32.79,32200.0,25.3534,25.3766,25.3534,25.3689,32200.0
2014-09-02 14:35:00,32.8,32.8,32.78,32.79,38000.0,25.3766,25.3766,25.3612,25.3689,38000.0
2014-09-02 14:40:00,32.8,32.81,32.79,32.79,28400.0,25.3766,25.3844,25.3689,25.3689,28400.0
2014-09-02 14:45:00,32.79,32.81,32.79,32.8,42600.0,25.3689,25.3844,25.3689,25.3766,42600.0
2014-09-02 14:50:00,32.81,32.83,32.8,32.8,28800.0,25.3844,25.3998,25.3766,25.3766,28800.0
2014-09-02 14:55:00,32.8,32.8,32.75,32.76,56400.0,25.3766,25.3766,25.338,25.3457,56400.0
2014-09-02 15:00:00,32.76,32.79,32.75,32.77,41000.0,25.3457,25.3689,25.338,25.3534,41000.0
2014-09-02 15:05:00,32.77,32.77,32.76,32.77,39000.0,25.3534,25.3534,25.3457,25.3534,39000.0
2014-09-02 15:10:00,32.76,32.76,32.74,32.75,50400.0,25.3457,25.3457,25.3302,25.338,50400.0
2014-09-02 15:15:00,32.75,32.75,32.72,32.74,46800.0,25.338,25.338,25.3147,25.3302,46800.0
2014-09-02 15:20:00,32.74,32.76,32.74,32.75,39200.0,25.3302,25.3457,25.3302,25.338,39200.0
2014-09-02 15:25:00,32.75,32.75,32.71,32.71,62600.0,25.338,25.338,25.307,25.307,62600.0
2014-09-02 15:30:00,32.72,32.77,32.71,32.76,127000.0,25.3147,25.3534,25.307,25.3457,127000.0
2014-09-02 15:35:00,32.76,32.8,32.74,32.79,71800.0,25.3457,25.3766,25.3302,25.3689,71800.0
2014-09-02 15:40:00,32.79,32.8,32.77,32.77,58200.0,25.3689,25.3766,25.3534,25.3534,58200.0
2014-09-02 15:45:00,32.78,32.81,32.77,32.8,77000.0,25.3612,25.3844,25.3534,25.3766,77000.0
2014-09-02 15:50:00,32.79,32.8,32.77,32.79,86000.0,25.3689,25.3766,25.3534,25.3689,86000.0
2014-09-02 15:55:00,32.79,32.8,32.76,32.77,122000.0,25.3689,25.3766,25.3457,25.3534,122000.0
2014-09-03 09:30:00,32.9,32.98,32.75,32.77,77800.0,25.454,25.5159,25.338,25.3534,77800.0
2014-09-03 09:35:00,32.79,32.8,32.72,32.77,28800.0,25.3689,25.3766,25.3147,25.3534,28800.0
2014-09-03 09:40:00,32.77,32.8,32.67,32.67,41400.0,25.3534,25.3766,25.2761,25.2761,41400.0
2014-09-03 09:45:00,32.7,32.79,32.69,32.7,43600.0,25.2993,25.3689,25.2915,25.2993,43600.0
2014-09-03 09:50:00,32.71,32.75,32.7,32.73,27600.0,25.307,25.338,25.2993,25.3225,27600.0
2014-09-03 09:55:00,32.71,32.74,32.65,32.7,56400.0,25.307,25.3302,25.2606,25.2993,56400.0
2014-09-03 10:00:00,32.71,32.81,32.7,32.8,64000.0,25.307,25.3844,25.2993,25.3766,64000.0
2014-09-03 10:05:00,32.8,32.8,32.71,32.74,32600.0,25.3766,25.3766,25.307,25.3302,32600.0
2014-09-03 10:10:00,32.76,32.77,32.74,32.77,12000.0,25.3457,25.3534,25.3302,25.3534,12000.0
2014-09-03 10:15:00,32.76,32.77,32.68,32.68,40600.0,25.3457,25.3534,25.2838,25.2838,40600.0
2014-09-03 10:20:00,32.68,32.7,32.64,32.65,43400.0,25.2838,25.2993,25.2528,25.2606,43400.0
2014-09-03 10:25:00,32.65,32.66,32.63,32.66,28200.0,25.2606,25.2683,25.2451,25.2683,28200.0
2014-09-03 10:30:00,32.66,32.66,32.63,32.66,38800.0,25.2683,25.2683,25.2451,25.2683,38800.0
2014-09-03 10:35:00,32.66,32.67,32.65,32.65,10000.0,25.2683,25.2761,25.2606,25.2606,10000.0
2014-09-03 10:40:00,32.66,32.7,32.65,32.66,30400.0,25.2683,25.2993,25.2606,25.2683,30400.0
2014-09-03 10:45:00,32.66,32.71,32.66,32.7,41200.0,25.2683,25.307,25.2683,25.2993,41200.0
2014-09-03 10:50:00,32.71,32.71,32.65,32.67,22000.0,25.307,25.307,25.2606,25.2761,22000.0
2014-09-03 10:55:00,32.66,32.66,32.62,32.62,23800.0,25.2683,25.2683,25.2374,25.2374,23800.0
2014-09-03 11:00:00,32.62,32.66,32.6,32.63,28000.0,25.2374,25.2683,25.2219,25.2451,28000.0
2014-09-03 11:05:00,32.62,32.62,32.58,32.59,35400.0,25.2374,25.2374,25.2064,25.2142,35400.0
2014-09-03 11:10:00,32.59,32.6,32.55,32.58,34400.0,25.2142,25.2219,25.1832,25.2064,34400.0
2014-09-03 11:15:00,32.59,32.59,32.52,32.53,51800.0,25.2142,25.2142,25.16,25.1677,51800.0
2014-09-03 11:20:00,32.53,32.55,32.52,32.52,21000.0,25.1677,25.1832,25.16,25.16,21000.0
2014-09-03 11:25:00,32.52,32.54,32.41,32.41,73800.0,25.16,25.1755,25.0749,25.0749,73800.0
2014-09-03 11:30:00,32.41,32.47,32.41,32.44,40600.0,25.0749,25.1213,25.0749,25.0981,40600.0
2014-09-03 11:35:00,32.43,32.45,32.43,32.44,24400.0,25.0904,25.1059,25.0904,25.0981,24400.0
2014-09-03 11:40:00,32.44,32.47,32.42,32.42,37000.0,25.0981,25.1213,25.0826,25.0826,37000.0
2014-09-03 11:45:00,32.42,32.45,32.41,32.42,35400.0,25.0826,25.1059,25.0749,25.0826,35400.0
2014-09-03 11:50:00,32.42,32.47,32.42,32.46,12400.0,25.0826,25.1213,25.0826,25.1136,12400.0
2014-09-03 11:55:00,32.45,32.48,32.44,32.46,26600.0,25.1059,25.1291,25.0981,25.1136,26600.0
2014-09-03 12:00:00,32.45,32.45,32.42,32.44,20800.0,25.1059,25.1059,25.0826,25.0981,20800.0
2014-09-03 12:05:00,32.44,32.45,32.41,32.43,66400.0,25.0981,25.1059,25.0749,25.0904,66400.0
2014-09-03 12:10:00,32.43,32.51,32.43,32.51,64800.0,25.0904,25.1523,25.0904,25.1523,64800.0
2014-09-03 12:15:00,32.52,32.55,32.52,32.54,48800.0,25.16,25.1832,25.16,25.1755,48800.0
2014-09-03 12:20:00,32.54,32.55,32.52,32.52,24600.0,25.1755,25.1832,25.16,25.16,24600.0
2014-09-03 12:25:00,32.52,32.56,32.52,32.52,28400.0,25.16,25.191,25.16,25.16,28400.0
2014-09-03 12:30:00,32.52,32.55,32.5,32.53,14800.0,25.16,25.1832,25.1445,25.1677,14800.0
2014-09-03 12:35:00,32.51,32.54,32.5,32.52,11600.0,25.1523,25.1755,25.1445,25.16,11600.0
2014-09-03 12:40:00,32.52,32.54,32.51,32.52,11200.0,25.16,25.1755,25.1523,25.16,11200.0
2014-09-03 12:45:00,32.52,32.52,32.49,32.49,18200.0,25.16,25.16,25.1368,25.1368,18200.0
2014-09-03 12:50:00,32.5,32.51,32.49,32.5,9600.0,25.1445,25.1523,25.1368,25.1445,9600.0
2014-09-03 12:55:00,32.52,32.52,32.51,32.51,10600.0,25.16,25.16,25.1523,25.1523,10600.0
2014-09-03 13:00:00,32.51,32.52,32.5,32.52,15600.0,25.1523,25.16,25.1445,25.16,15600.0
2014-09-03 13:05:00,32.52,32.52,32.49,32.49,13400.0,25.16,25.16,25.1368,25.1368,13400.0
2014-09-03 13:10:00,32.51,32.51,32.49,32.49,17000.0,25.1523,25.1523,25.1368,25.1368,17000.0
2014-09-03 13:15:00,32.49,32.52,32.49,32.52,37400.0,25.1368,25.16,25.1368,25.16,37400.0
2014-09-03 13:20:00,32.52,32.55,32.51,32.52,22200.0,25.16,25.1832,25.1523,25.16,22200.0
2014-09-03 13:25:00,32.53,32.54,32.49,32.51,31000.0,25.1677,25.1755,25.1368,25.1523,31000.0
2014-09-03 13:30:00,32.51,32.52,32.51,32.51,10800.0,25.1523,25.16,25.1523,25.1523,10800.0
2014-09-03 13:35:00,32.51,32.51,32.48,32.5,17400.0,25.1523,25.1523,25.1291,25.1445,17400.0
2014-09-03 13:40:00,32.51,32.52,32.5,32.5,13200.0,25.1523,25.16,25.1445,25.1445,13200.0
2014-09-03 13:45:00,32.51,32.52,32.49,32.5,8400.0,25.1523,25.16,25.1368,25.1445,8400.0
2014-09-03 13:50:00,32.49,32.51,32.48,32.48,28200.0,25.1368,25.1523,25.1291,25.1291,28200.0
2014-09-03 13:55:00,32.48,32.49,32.48,32.49,11000.0,25.1291,25.1368,25.1291,25.1368,11000.0
2014-09-03 14:00:00,32.49,32.49,32.47,32.49,17400.0,25.1368,25.1368,25.1213,25.1368,17400.0
2014-09-03 14:05:00,32.48,32.52,32.48,32.51,24800.0,25.1291,25.16,25.1291,25.1523,24800.0
2014-09-03 14:10:00,32.52,32.52,32.49,32.51,28200.0,25.16,25.16,25.1368,25.1523,28200.0
2014-09-03 14:15:00,32.51,32.52,32.49,32.49,11800.0,25.1523,25.16,25.1368,25.1368,11800.0
2014-09-03 14:20:00,32.49,32.51,32.49,32.5,28000.0,25.1368,25.1523,25.1368,25.1445,28000.0
2014-09-03 14:25:00,32.5,32.52,32.49,32.5,37200.0,25.1445,25.16,25.1368,25.1445,37200.0
2014-09-03 14:30:00,32.51,32.52,32.5,32.52,11600.0,25.1523,25.16,25.1445,25.16,11600.0
2014-09-03 14:35:00,32.52,32.52,32.49,32.52,9000.0,25.16,25.16,25.1368,25.16,9000.0
2014-09-03 14:40:00,32.52,32.52,32.47,32.49,24800.0,25.16,25.16,25.1213,25.1368,24800.0
2014-09-03 14:45:00,32.49,32.51,32.46,32.48,39600.0,25.1368,25.1523,25.1136,25.1291,39600.0
2014-09-03 14:50:00,32.48,32.49,32.47,32.49,21600.0,25.1291,25.1368,25.1213,25.1368,21600.0
2014-09-03 14:55:00,32.49,32.5,32.48,32.49,33400.0,25.1368,25.1445,25.1291,25.1368,33400.0
2014-09-03 15:00:00,32.48,32.48,32.44,32.46,31400.0,25.1291,25.1291,25.0981,25.1136,31400.0
2014-09-03 15:05:00,32.47,32.47,32.44,32.47,27000.0,25.1213,25.1213,25.0981,25.1213,27000.0
2014-09-03 15:10:00,32.47,32.47,32.41,32.41,32000.0,25.1213,25.1213,25.0749,25.0749,32000.0
2014-09-03 15:15:00,32.41,32.44,32.4,32.44,57000.0,25.0749,25.0981,25.0672,25.0981,57000.0
2014-09-03 15:20:00,32.44,32.45,32.4,32.41,45200.0,25.0981,25.1059,25.0672,25.0749,45200.0
2014-09-03 15:25:00,32.43,32.44,32.41,32.42,19600.0,25.0904,25.0981,25.0749,25.0826,19600.0
2014-09-03 15:30:00,32.42,32.45,32.39,32.42,37600.0,25.0826,25.1059,25.0594,25.0826,37600.0
2014-09-03 15:35:00,32.42,32.44,32.4,32.41,26600.0,25.0826,25.0981,25.0672,25.0749,26600.0
2014-09-03 15:40:00,32.41,32.42,32.38,32.39,43600.0,25.0749,25.0826,25.0517,25.0594,43600.0
2014-09-03 15:45:00,32.4,32.43,32.4,32.41,45800.0,25.0672,25.0904,25.0672,25.0749,45800.0
2014-09-03 15:50:00,32.41,32.43,32.4,32.41,48800.0,25.0749,25.0904,25.0672,25.0749,48800.0
2014-09-03 15:55:00,32.41,32.42,32.39,32.41,140000.0,25.0749,25.0826,25.0594,25.0749,140000.0
2014-09-04 09:30:00,32.48,32.54,32.44,32.53,45200.0,25.1291,25.1755,25.0981,25.1677,45200.0
2014-09-04 09:35:00,32.52,32.54,32.47,32.52,44200.0,25.16,25.1755,25.1213,25.16,44200.0
2014-09-04 09:40:00,32.52,32.52,32.45,32.52,75800.0,25.16,25.16,25.1059,25.16,75800.0
2014-09-04 09:45:00,32.52,32.52,32.46,32.49,35000.0,25.16,25.16,25.1136,25.1368,35000.0
2014-09-04 09:50:00,32.49,32.52,32.48,32.52,36600.0,25.1368,25.16,25.1291,25.16,36600.0
2014-09-04 09:55:00,32.52,32.54,32.47,32.49,44600.0,25.16,25.1755,25.1213,25.1368,44600.0
2014-09-04 10:00:00,32.5,32.5,32.46,32.46,28200.0,25.1445,25.1445,25.1136,25.1136,28200.0
2014-09-04 10:05:00,32.45,32.49,32.45,32.49,14400.0,25.1059,25.1368,25.1059,25.1368,14400.0
2014-09-04 10:10:00,32.49,32.5,32.47,32.5,22200.0,25.1368,25.1445,25.1213,25.1445,22200.0
2014-09-04 10:15:00,32.5,32.52,32.49,32.49,36600.0,25.1445,25.16,25.1368,25.1368,36600.0
2014-09-04 10:20:00,32.5,32.51,32.49,32.49,14200.0,25.1445,25.1523,25.1368,25.1368,14200.0
2014-09-04 10:25:00,32.49,32.55,32.48,32.53,44600.0,25.1368,25.1832,25.1291,25.1677,44600.0
2014-09-04 10:30:00,32.54,32.54,32.51,32.52,23800.0,25.1755,25.1755,25.1523,25.16,23800.0
2014-09-04 10:35:00,32.51,32.51,32.47,32.48,8600.0,25.1523,25.1523,25.1213,25.1291,8600.0
2014-09-04 10:40:00,32.48,32.49,32.48,32.49,9000.0,25.1291,25.1368,25.1291,25.1368,9000.0
2014-09-04 10:45:00,32.48,32.49,32.45,32.49,20600.0,25.1291,25.1368,25.1059,25.1368,20600.0
2014-09-04 10:50:00,32.49,32.49,32.47,32.47,6800.0,25.1368,25.1368,25.1213,25.1213,6800.0
2014-09-04 10:55:00,32.47,32.49,32.43,32.43,18200.0,25.1213,25.1368,25.0904,25.0904,18200.0
2014-09-04 11:00:00,32.43,32.48,32.43,32.47,23200.0,25.0904,25.1291,25.0904,25.1213,23200.0
2014-09-04 11:05:00,32.48,32.49,32.47,32.48,19200.0,25.1291,25.1368,25.1213,25.1291,19200.0
2014-09-04 11:10:00,32.47,32.49,32.47,32.49,12400.0,25.1213,25.1368,25.1213,25.1368,12400.0
2014-09-04 11:15:00,32.48,32.49,32.47,32.47,11200.0,25.1291,25.1368,25.1213,25.1213,11200.0
2014-09-04 11:20:00,32.47,32.48,32.45,32.47,58600.0,25.1213,25.1291,25.1059,25.1213,58600.0
2014-09-04 11:25:00,32.48,32.48,32.41,32.41,37400.0,25.1291,25.1291,25.0749,25.0749,37400.0
2014-09-04 11:30:00,32.41,32.42,32.39,32.39,17600.0,25.0749,25.0826,25.0594,25.0594,17600.0
2014-09-04 11:35:00,32.39,32.39,32.37,32.38,17000.0,25.0594,25.0594,25.044,25.0517,17000.0
2014-09-04 11:40:00,32.38,32.41,32.37,32.39,9400.0,25.0517,25.0749,25.044,25.0594,9400.0
2014-09-04 11:45:00,32.4,32.43,32.39,32.41,7800.0,25.0672,25.0904,25.0594,25.0749,7800.0
2014-09-04 11:50:00,32.41,32.43,32.39,32.43,12400.0,25.0749,25.0904,25.0594,25.0904,12400.0
2014-09-04 11:55:00,32.42,32.44,32.42,32.43,10600.0,25.0826,25.0981,25.0826,25.0904,10600.0
2014-09-04 12:00:00,32.43,32.45,32.42,32.44,8000.0,25.0904,25.1059,25.0826,25.0981,8000.0
2014-09-04 12:05:00,32.43,32.45,32.43,32.45,8400.0,25.0904,25.1059,25.0904,25.1059,8400.0
2014-09-04 12:10:00,32.45,32.48,32.45,32.48,19400.0,25.1059,25.1291,25.1059,25.1291,19400.0
2014-09-04 12:15:00,32.47,32.48,32.46,32.48,15000.0,25.1213,25.1291,25.1136,25.1291,15000.0
2014-09-04 12:20:00,32.48,32.48,32.46,32.46,8200.0,25.1291,25.1291,25.1136,25.1136,8200.0
2014-09-04 12:25:00,32.46,32.46,32.43,32.43,16000.0,25.1136,25.1136,25.0904,25.0904,16000.0
2014-09-04 12:30:00,32.42,32.42,32.39,32.4,12800.0,25.0826,25.0826,25.0594,25.0672,12800.0
2014-09-04 12:35:00,32.4,32.41,32.39,32.4,9400.0,25.0672,25.0749,25.0594,25.0672,9400.0
2014-09-04 12:40:00,32.4,32.4,32.38,32.38,8600.0,25.0672,25.0672,25.0517,25.0517,8600.0
2014-09-04 12:45:00,32.38,32.38,32.36,32.37,11400.0,25.0517,25.0517,25.0362,25.044,11400.0
2014-09-04 12:50:00,32.37,32.38,32.36,32.37,8000.0,25.044,25.0517,25.0362,25.044,8000.0
2014-09-04 12:55:00,32.37,32.4,32.35,32.36,43800.0,25.044,25.0672,25.0285,25.0362,43800.0
2014-09-04 13:00:00,32.35,32.36,32.33,32.35,33200.0,25.0285,25.0362,25.013,25.0285,33200.0
2014-09-04 13:05:00,32.34,32.37,32.34,32.36,14400.0,25.0207,25.044,25.0207,25.0362,14400.0
2014-09-04 13:10:00,32.35,32.4,32.35,32.38,19400.0,25.0285,25.0672,25.0285,25.0517,19400.0
2014-09-04 13:15:00,32.38,32.4,32.37,32.37,18400.0,25.0517,25.0672,25.044,25.044,18400.0
2014-09-04 13:20:00,32.38,32.4,32.36,32.37,13000.0,25.0517,25.0672,25.0362,25.044,13000.0
2014-09-04 13:25:00,32.37,32.41,32.37,32.4,19800.0,25.044,25.0749,25.044,25.0672,19800.0
2014-09-04 13:30:00,32.4,32.4,32.37,32.37,17200.0,25.0672,25.0672,25.044,25.044,17200.0
2014-09-04 13:35:00,32.35,32.37,32.35,32.37,9800.0,25.0285,25.044,25.0285,25.044,9800.0
2014-09-04 13:40:00,32.36,32.39,32.36,32.39,10000.0,25.0362,25.0594,25.0362,25.0594,10000.0
2014-09-04 13:45:00,32.39,32.39,32.36,32.36,9200.0,25.0594,25.0594,25.0362,25.0362,9200.0
2014-09-04 13:50:00,32.36,32.37,32.34,32.37,10800.0,25.0362,25.044,25.0207,25.044,10800.0
2014-09-04 13:55:00,32.35,32.39,32.35,32.35,10000.0,25.0285,25.0594,25.0285,25.0285,10000.0
2014-09-04 14:00:00,32.35,32.36,32.33,32.35,18400.0,25.0285,25.0362,25.013,25.0285,18400.0
2014-09-04 14:05:00,32.36,32.37,32.35,32.35,16200.0,25.0362,25.044,25.0285,25.0285,16200.0
2014-09-04 14:10:00,32.35,32.37,32.34,32.34,10400.0,25.0285,25.044,25.0207,25.0207,10400.0
2014-09-04 14:15:00,32.35,32.35,32.32,32.33,15400.0,25.0285,25.0285,25.0053,25.013,15400.0
2014-09-04 14:20:00,32.32,32.34,32.3,32.31,33400.0,25.0053,25.0207,24.9898,24.9975,33400.0
2014-09-04 14:25:00,32.31,32.35,32.31,32.32,25800.0,24.9975,25.0285,24.9975,25.0053,25800.0
2014-09-04 14:30:00,32.33,32.33,32.26,32.27,38200.0,25.013,25.013,24.9589,24.9666,38200.0
2014-09-04 14:35:00,32.27,32.29,32.24,32.25,42800.0,24.9666,24.9821,24.9434,24.9511,42800.0
2014-09-04 14:40:00,32.26,32.26,32.22,32.26,42600.0,24.9589,24.9589,24.9279,24.9589,42600.0
2014-09-04 14:45:00,32.27,32.29,32.24,32.26,37800.0,24.9666,24.9821,24.9434,24.9589,37800.0
2014-09-04 14:50:00,32.24,32.26,32.2,32.2,28800.0,24.9434,24.9589,24.9124,24.9124,28800.0
2014-09-04 14:55:00,32.2,32.23,32.17,32.17,26200.0,24.9124,24.9356,24.8892,24.8892,26200.0
2014-09-04 15:00:00,32.18,32.22,32.17,32.22,32400.0,24.897,24.9279,24.8892,24.9279,32400.0
2014-09-04 15:05:00,32.21,32.21,32.18,32.21,29400.0,24.9202,24.9202,24.897,24.9202,29400.0
2014-09-04 15:10:00,32.21,32.23,32.18,32.19,37400.0,24.9202,24.9356,24.897,24.9047,37400.0
2014-09-04 15:15:00,32.2,32.24,32.19,32.22,49200.0,24.9124,24.9434,24.9047,24.9279,49200.0
2014-09-04 15:20:00,32.22,32.22,32.16,32.2,29400.0,24.9279,24.9279,24.8815,24.9124,29400.0
2014-09-04 15:25:00,32.2,32.21,32.17,32.18,28800.0,24.9124,24.9202,24.8892,24.897,28800.0
2014-09-04 15:30:00,32.18,32.19,32.16,32.18,36800.0,24.897,24.9047,24.8815,24.897,36800.0
2014-09-04 15:35:00,32.18,32.19,32.17,32.17,43800.0,24.897,24.9047,24.8892,24.8892,43800.0
2014-09-04 15:40:00,32.17,32.19,32.16,32.17,43400.0,24.8892,24.9047,24.8815,24.8892,43400.0
2014-09-04 15:45:00,32.17,32.24,32.17,32.23,137600.0,24.8892,24.9434,24.8892,24.9356,137600.0
2014-09-04 15:50:00,32.23,32.27,32.23,32.25,104600.0,24.9356,24.9666,24.9356,24.9511,104600.0
2014-09-04 15:55:00,32.26,32.3,32.26,32.28,169400.0,24.9589,24.9898,24.9589,24.9743,169400.0
2014-09-05 09:30:00,32.3,32.31,32.06,32.07,58000.0,24.9898,24.9975,24.8041,24.8119,58000.0
2014-09-05 09:35:00,32.08,32.16,32.03,32.15,61200.0,24.8196,24.8815,24.7809,24.8737,61200.0
2014-09-05 09:40:00,32.14,32.26,32.13,32.25,36400.0,24.866,24.9589,24.8583,24.9511,36400.0
2014-09-05 09:45:00,32.25,32.46,32.25,32.41,165600.0,24.9511,25.1136,24.9511,25.0749,165600.0
2014-09-05 09:50:00,32.39,32.42,32.28,32.28,110200.0,25.0594,25.0826,24.9743,24.9743,110200.0
2014-09-05 09:55:00,32.31,32.35,32.29,32.29,12400.0,24.9975,25.0285,24.9821,24.9821,12400.0
2014-09-05 10:00:00,32.29,32.35,32.26,32.3,29600.0,24.9821,25.0285,24.9589,24.9898,29600.0
2014-09-05 10:05:00,32.29,32.31,32.24,32.27,9800.0,24.9821,24.9975,24.9434,24.9666,9800.0
2014-09-05 10:10:00,32.26,32.31,32.23,32.24,168600.0,24.9589,24.9975,24.9356,24.9434,168600.0
2014-09-05 10:15:00,32.24,32.27,32.16,32.23,100000.0,24.9434,24.9666,24.8815,24.9356,100000.0
2014-09-05 10:20:00,32.24,32.26,32.19,32.24,22800.0,24.9434,24.9589,24.9047,24.9434,22800.0
2014-09-05 10:25:00,32.24,32.27,32.19,32.27,19600.0,24.9434,24.9666,24.9047,24.9666,19600.0
2014-09-05 10:30:00,32.25,32.27,32.17,32.26,19200.0,24.9511,24.9666,24.8892,24.9589,19200.0
2014-09-05 10:35:00,32.24,32.26,32.18,32.19,24000.0,24.9434,24.9589,24.897,24.9047,24000.0
2014-09-05 10:40:00,32.19,32.19,32.14,32.14,45000.0,24.9047,24.9047,24.866,24.866,45000.0
2014-09-05 10:45:00,32.13,32.15,32.1,32.12,15600.0,24.8583,24.8737,24.8351,24.8505,15600.0
2014-09-05 10:50:00,32.12,32.14,32.1,32.1,10800.0,24.8505,24.866,24.8351,24.8351,10800.0
2014-09-05 10:55:00,32.1,32.15,32.1,32.13,19000.0,24.8351,24.8737,24.8351,24.8583,19000.0
2014-09-05 11:00:00,32.13,32.13,32.1,32.13,22600.0,24.8583,24.8583,24.8351,24.8583,22600.0
2014-09-05 11:05:00,32.13,32.15,32.1,32.14,30200.0,24.8583,24.8737,24.8351,24.866,30200.0
2014-09-05 11:10:00,32.13,32.13,32.11,32.13,14200.0,24.8583,24.8583,24.8428,24.8583,14200.0
2014-09-05 11:15:00,32.13,32.14,32.13,32.14,12000.0,24.8583,24.866,24.8583,24.866,12000.0
2014-09-05 11:20:00,32.14,32.16,32.13,32.15,7800.0,24.866,24.8815,24.8583,24.8737,7800.0
2014-09-05 11:25:00,32.17,32.19,32.17,32.18,16000.0,24.8892,24.9047,24.8892,24.897,16000.0
2014-09-05 11:30:00,32.17,32.19,32.12,32.12,11400.0,24.8892,24.9047,24.8505,24.8505,11400.0
2014-09-05 11:35:00,32.1,32.13,32.1,32.12,21400.0,24.8351,24.8583,24.8351,24.8505,21400.0
2014-09-05 11:40:00,32.1,32.15,32.1,32.13,15400.0,24.8351,24.8737,24.8351,24.8583,15400.0
2014-09-05 11:45:00,32.13,32.15,32.13,32.14,6800.0,24.8583,24.8737,24.8583,24.866,6800.0
2014-09-05 11:50:00,32.14,32.17,32.13,32.17,8800.0,24.866,24.8892,24.8583,24.8892,8800.0
2014-09-05 11:55:00,32.18,32.23,32.18,32.22,9400.0,24.897,24.9356,24.897,24.9279,9400.0
2014-09-05 12:00:00,32.21,32.21,32.19,32.2,12200.0,24.9202,24.9202,24.9047,24.9124,12200.0
2014-09-05 12:05:00,32.2,32.2,32.14,32.15,50400.0,24.9124,24.9124,24.866,24.8737,50400.0
2014-09-05 12:10:00,32.15,32.16,32.15,32.15,11800.0,24.8737,24.8815,24.8737,24.8737,11800.0
2014-09-05 12:15:00,32.15,32.16,32.13,32.15,24600.0,24.8737,24.8815,24.8583,24.8737,24600.0
2014-09-05 12:20:00,32.15,32.15,32.13,32.13,9400.0,24.8737,24.8737,24.8583,24.8583,9400.0
2014-09-05 12:25:00,32.14,32.16,32.14,32.15,9400.0,24.866,24.8815,24.866,24.8737,9400.0
2014-09-05 12:30:00,32.15,32.17,32.13,32.17,16600.0,24.8737,24.8892,24.8583,24.8892,16600.0
2014-09-05 12:35:00,32.16,32.16,32.15,32.16,20200.0,24.8815,24.8815,24.8737,24.8815,20200.0
2014-09-05 12:40:00,32.16,32.16,32.13,32.15,21200.0,24.8815,24.8815,24.8583,24.8737,21200.0
2014-09-05 12:45:00,32.16,32.16,32.13,32.13,8800.0,24.8815,24.8815,24.8583,24.8583,8800.0
2014-09-05 12:50:00,32.13,32.13,32.09,32.1,43400.0,24.8583,24.8583,24.8273,24.8351,43400.0
2014-09-05 12:55:00,32.1,32.13,32.09,32.11,17200.0,24.8351,24.8583,24.8273,24.8428,17200.0
2014-09-05 13:00:00,32.1,32.12,32.09,32.1,11200.0,24.8351,24.8505,24.8273,24.8351,11200.0
2014-09-05 13:05:00,32.11,32.13,32.1,32.1,18600.0,24.8428,24.8583,24.8351,24.8351,18600.0
2014-09-05 13:10:00,32.1,32.11,32.08,32.09,8000.0,24.8351,24.8428,24.8196,24.8273,8000.0
2014-09-05 13:15:00,32.09,32.1,32.09,32.09,8800.0,24.8273,24.8351,24.8273,24.8273,8800.0
2014-09-05 13:20:00,32.09,32.09,32.06,32.06,39600.0,24.8273,24.8273,24.8041,24.8041,39600.0
2014-09-05 13:25:00,32.07,32.1,32.07,32.09,12400.0,24.8119,24.8351,24.8119,24.8273,12400.0
2014-09-05 13:30:00,32.08,32.09,32.06,32.07,19000.0,24.8196,24.8273,24.8041,24.8119,19000.0
2014-09-05 13:35:00,32.07,32.09,32.05,32.05,15200.0,24.8119,24.8273,24.7964,24.7964,15200.0
2014-09-05 13:40:00,32.06,32.09,32.04,32.07,22200.0,24.8041,24.8273,24.7886,24.8119,22200.0
2014-09-05 13:45:00,32.06,32.09,32.06,32.09,17800.0,24.8041,24.8273,24.8041,24.8273,17800.0
2014-09-05 13:50:00,32.09,32.1,32.08,32.08,8200.0,24.8273,24.8351,24.8196,24.8196,8200.0
2014-09-05 13:55:00,32.08,32.09,32.07,32.09,15600.0,24.8196,24.8273,24.8119,24.8273,15600.0
2014-09-05 14:00:00,32.09,32.12,32.08,32.12,13000.0,24.8273,24.8505,24.8196,24.8505,13000.0
2014-09-05 14:05:00,32.13,32.18,32.13,32.18,19000.0,24.8583,24.897,24.8583,24.897,19000.0
2014-09-05 14:10:00,32.17,32.17,32.13,32.15,22600.0,24.8892,24.8892,24.8583,24.8737,22600.0
2014-09-05 14:15:00,32.15,32.17,32.15,32.15,12600.0,24.8737,24.8892,24.8737,24.8737,12600.0
2014-09-05 14:20:00,32.15,32.15,32.13,32.13,43200.0,24.8737,24.8737,24.8583,24.8583,43200.0
2014-09-05 14:25:00,32.13,32.13,32.11,32.12,18600.0,24.8583,24.8583,24.8428,24.8505,18600.0
2014-09-05 14:30:00,32.12,32.13,32.12,32.13,27400.0,24.8505,24.8583,24.8505,24.8583,27400.0
2014-09-05 14:35:00,32.13,32.16,32.13,32.16,11200.0,24.8583,24.8815,24.8583,24.8815,11200.0
2014-09-05 14:40:00,32.16,32.16,32.13,32.13,20000.0,24.8815,24.8815,24.8583,24.8583,20000.0
2014-09-05 14:45:00,32.13,32.16,32.13,32.16,12000.0,24.8583,24.8815,24.8583,24.8815,12000.0
2014-09-05 14:50:00,32.15,32.16,32.13,32.14,11400.0,24.8737,24.8815,24.8583,24.866,11400.0
2014-09-05 14:55:00,32.13,32.15,32.13,32.13,24200.0,24.8583,24.8737,24.8583,24.8583,24200.0
2014-09-05 15:00:00,32.13,32.13,32.13,32.13,20800.0,24.8583,24.8583,24.8583,24.8583,20800.0
2014-09-05 15:05:00,32.13,32.16,32.13,32.16,29400.0,24.8583,24.8815,24.8583,24.8815,29400.0
2014-09-05 15:10:00,32.16,32.18,32.16,32.18,11000.0,24.8815,24.897,24.8815,24.897,11000.0
2014-09-05 15:15:00,32.18,32.18,32.16,32.18,26000.0,24.897,24.897,24.8815,24.897,26000.0
2014-09-05 15:20:00,32.18,32.18,32.17,32.17,12800.0,24.897,24.897,24.8892,24.8892,12800.0
2014-09-05 15:25:00,32.17,32.19,32.17,32.18,27200.0,24.8892,24.9047,24.8892,24.897,27200.0
2014-09-05 15:30:00,32.18,32.18,32.17,32.18,27400.0,24.897,24.897,24.8892,24.897,27400.0
2014-09-05 15:35:00,32.17,32.2,32.17,32.19,44600.0,24.8892,24.9124,24.8892,24.9047,44600.0
2014-09-05 15:40:00,32.2,32.23,32.19,32.23,28000.0,24.9124,24.9356,24.9047,24.9356,28000.0
2014-09-05 15:45:00,32.23,32.24,32.2,32.22,43600.0,24.9356,24.9434,24.9124,24.9279,43600.0
2014-09-05 15:50:00,32.22,32.22,32.2,32.21,62600.0,24.9279,24.9279,24.9124,24.9202,62600.0
2014-09-05 15:55:00,32.2,32.23,32.2,32.22,108600.0,24.9124,24.9356,24.9124,24.9279,108600.0
2014-09-08 09:30:00,32.24,32.27,32.12,32.12,44200.0,24.9434,24.9666,24.8505,24.8505,44200.0
2014-09-08 09:35:00,32.13,32.21,32.08,32.21,13200.0,24.8583,24.9202,24.8196,24.9202,13200.0
2014-09-08 09:40:00,32.16,32.23,32.13,32.2,70200.0,24.8815,24.9356,24.8583,24.9124,70200.0
2014-09-08 09:45:00,32.21,32.25,32.15,32.24,32600.0,24.9202,24.9511,24.8737,24.9434,32600.0
2014-09-08 09:50:00,32.24,32.25,32.18,32.21,7600.0,24.9434,24.9511,24.897,24.9202,7600.0
2014-09-08 09:55:00,32.19,32.22,32.14,32.15,15800.0,24.9047,24.9279,24.866,24.8737,15800.0
2014-09-08 10:00:00,32.17,32.18,32.12,32.18,15800.0,24.8892,24.897,24.8505,24.897,15800.0
2014-09-08 10:05:00,32.16,32.18,32.08,32.09,36000.0,24.8815,24.897,24.8196,24.8273,36000.0
2014-09-08 10:10:00,32.09,32.12,32.07,32.07,17200.0,24.8273,24.8505,24.8119,24.8119,17200.0
2014-09-08 10:15:00,32.1,32.1,32.07,32.07,13000.0,24.8351,24.8351,24.8119,24.8119,13000.0
2014-09-08 10:20:00,32.07,32.07,32.02,32.02,18000.0,24.8119,24.8119,24.7732,24.7732,18000.0
2014-09-08 10:25:00,32.02,32.04,32.02,32.02,10600.0,24.7732,24.7886,24.7732,24.7732,10600.0
2014-09-08 10:30:00,32.02,32.04,31.97,31.97,24000.0,24.7732,24.7886,24.7345,24.7345,24000.0
2014-09-08 10:35:00,31.98,31.99,31.95,31.98,15400.0,24.7422,24.75,24.719,24.7422,15400.0
2014-09-08 10:40:00,31.98,32.02,31.98,32.01,49800.0,24.7422,24.7732,24.7422,24.7654,49800.0
2014-09-08 10:45:00,32.01,32.08,32.01,32.05,17200.0,24.7654,24.8196,24.7654,24.7964,17200.0
2014-09-08 10:50:00,32.06,32.09,32.06,32.07,9400.0,24.8041,24.8273,24.8041,24.8119,9400.0
2014-09-08 10:55:00,32.08,32.16,32.08,32.12,22000.0,24.8196,24.8815,24.8196,24.8505,22000.0
2014-09-08 11:00:00,32.12,32.13,32.12,32.12,17200.0,24.8505,24.8583,24.8505,24.8505,17200.0
2014-09-08 11:05:00,32.12,32.16,32.12,32.14,20400.0,24.8505,24.8815,24.8505,24.866,20400.0
2014-09-08 11:10:00,32.13,32.17,32.13,32.15,9000.0,24.8583,24.8892,24.8583,24.8737,9000.0
2014-09-08 11:15:00,32.15,32.16,32.15,32.16,11600.0,24.8737,24.8815,24.8737,24.8815,11600.0
2014-09-08 11:20:00,32.17,32.22,32.17,32.19,23800.0,24.8892,24.9279,24.8892,24.9047,23800.0
2014-09-08 11:25:00,32.19,32.21,32.17,32.19,7200.0,24.9047,24.9202,24.8892,24.9047,7200.0
2014-09-08 11:30:00,32.18,32.2,32.18,32.19,5600.0,24.897,24.9124,24.897,24.9047,5600.0
2014-09-08 11:35:00,32.21,32.22,32.16,32.16,9600.0,24.9202,24.9279,24.8815,24.8815,9600.0
2014-09-08 11:40:00,32.16,32.16,32.12,32.13,12000.0,24.8815,24.8815,24.8505,24.8583,12000.0
2014-09-08 11:45:00,32.12,32.13,32.11,32.12,6200.0,24.8505,24.8583,24.8428,24.8505,6200.0
2014-09-08 11:50:00,32.11,32.11,32.07,32.07,10000.0,24.8428,24.8428,24.8119,24.8119,10000.0
2014-09-08 11:55:00,32.07,32.07,32.06,32.06,5600.0,24.8119,24.8119,24.8041,24.8041,5600.0
2014-09-08 12:00:00,32.06,32.06,32.04,32.04,7000.0,24.8041,24.8041,24.7886,24.7886,7000.0
2014-09-08 12:05:00,32.03,32.05,32.02,32.04,13800.0,24.7809,24.7964,24.7732,24.7886,13800.0
2014-09-08 12:10:00,32.04,32.05,32.03,32.05,9200.0,24.7886,24.7964,24.7809,24.7964,9200.0
2014-09-08 12:15:00,32.05,32.05,32.02,32.03,13200.0,24.7964,24.7964,24.7732,24.7809,13200.0
2014-09-08 12:20:00,32.04,32.07,32.04,32.06,5600.0,24.7886,24.8119,24.7886,24.8041,5600.0
2014-09-08 12:25:00,32.07,32.1,32.06,32.09,11000.0,24.8119,24.8351,24.8041,24.8273,11000.0
2014-09-08 12:30:00,32.09,32.1,32.08,32.1,14000.0,24.8273,24.8351,24.8196,24.8351,14000.0
2014-09-08 12:35:00,32.1,32.12,32.1,32.12,7200.0,24.8351,24.8505,24.8351,24.8505,7200.0
2014-09-08 12:40:00,32.13,32.16,32.13,32.16,8200.0,24.8583,24.8815,24.8583,24.8815,8200.0
2014-09-08 12:45:00,32.16,32.17,32.13,32.13,14200.0,24.8815,24.8892,24.8583,24.8583,14200.0
2014-09-08 12:50:00,32.13,32.13,32.12,32.12,6800.0,24.8583,24.8583,24.8505,24.8505,6800.0
2014-09-08 12:55:00,32.12,32.13,32.12,32.13,7000.0,24.8505,24.8583,24.8505,24.8583,7000.0
2014-09-08 13:00:00,32.12,32.13,32.1,32.13,13800.0,24.8505,24.8583,24.8351,24.8583,13800.0
2014-09-08 13:05:00,32.13,32.13,32.07,32.08,8200.0,24.8583,24.8583,24.8119,24.8196,8200.0
2014-09-08 13:10:00,32.07,32.07,32.06,32.06,13200.0,24.8119,24.8119,24.8041,24.8041,13200.0
2014-09-08 13:15:00,32.06,32.06,32.02,32.02,7400.0,24.8041,24.8041,24.7732,24.7732,7400.0
2014-09-08 13:20:00,32.02,32.04,32.0,32.02,18000.0,24.7732,24.7886,24.7577,24.7732,18000.0
2014-09-08 13:25:00,32.03,32.03,32.02,32.02,32800.0,24.7809,24.7809,24.7732,24.7732,32800.0
2014-09-08 13:30:00,32.01,32.01,31.99,32.01,8200.0,24.7654,24.7654,24.75,24.7654,8200.0
2014-09-08 13:35:00,32.01,32.02,32.0,32.02,12000.0,24.7654,24.7732,24.7577,24.7732,12000.0
2014-09-08 13:40:00,32.03,32.03,32.0,32.01,8600.0,24.7809,24.7809,24.7577,24.7654,8600.0
2014-09-08 13:45:00,32.0,32.02,32.0,32.0,7600.0,24.7577,24.7732,24.7577,24.7577,7600.0
2014-09-08 13:50:00,32.0,32.0,31.98,31.99,12600.0,24.7577,24.7577,24.7422,24.75,12600.0
2014-09-08 13:55:00,31.99,32.01,31.99,32.0,24800.0,24.75,24.7654,24.75,24.7577,24800.0
2014-09-08 14:00:00,32.01,32.02,32.0,32.01,11400.0,24.7654,24.7732,24.7577,24.7654,11400.0
2014-09-08 14:05:00,32.01,32.02,32.0,32.02,13400.0,24.7654,24.7732,24.7577,24.7732,13400.0
2014-09-08 14:10:00,32.01,32.04,32.01,32.04,6800.0,24.7654,24.7886,24.7654,24.7886,6800.0
2014-09-08 14:15:00,32.04,32.04,32.02,32.03,8600.0,24.7886,24.7886,24.7732,24.7809,8600.0
2014-09-08 14:20:00,32.03,32.05,32.02,32.02,13200.0,24.7809,24.7964,24.7732,24.7732,13200.0
2014-09-08 14:25:00,32.02,32.05,32.02,32.04,10000.0,24.7732,24.7964,24.7732,24.7886,10000.0
2014-09-08 14:30:00,32.04,32.05,32.02,32.04,12600.0,24.7886,24.7964,24.7732,24.7886,12600.0
2014-09-08 14:35:00,32.05,32.05,32.02,32.02,12800.0,24.7964,24.7964,24.7732,24.7732,12800.0
2014-09-08 14:40:00,32.02,32.02,31.99,31.99,23800.0,24.7732,24.7732,24.75,24.75,23800.0
2014-09-08 14:45:00,31.98,32.02,31.98,32.02,47000.0,24.7422,24.7732,24.7422,24.7732,47000.0
2014-09-08 14:50:00,32.02,32.03,32.02,32.02,10600.0,24.7732,24.7809,24.7732,24.7732,10600.0
2014-09-08 14:55:00,32.02,32.06,32.02,32.05,23200.0,24.7732,24.8041,24.7732,24.7964,23200.0
2014-09-08 15:00:00,32.05,32.08,32.05,32.05,20400.0,24.7964,24.8196,24.7964,24.7964,20400.0
2014-09-08 15:05:00,32.05,32.05,32.02,32.02,21200.0,24.7964,24.7964,24.7732,24.7732,21200.0
2014-09-08 15:10:00,32.02,32.05,32.02,32.04,15000.0,24.7732,24.7964,24.7732,24.7886,15000.0
2014-09-08 15:15:00,32.04,32.06,32.03,32.06,15800.0,24.7886,24.8041,24.7809,24.8041,15800.0
2014-09-08 15:20:00,32.06,32.06,32.04,32.05,10600.0,24.8041,24.8041,24.7886,24.7964,10600.0
2014-09-08 15:25:00,32.05,32.06,32.04,32.05,15600.0,24.7964,24.8041,24.7886,24.7964,15600.0
2014-09-08 15:30:00,32.05,32.05,32.04,32.05,18600.0,24.7964,24.7964,24.7886,24.7964,18600.0
2014-09-08 15:35:00,32.05,32.06,32.04,32.06,20400.0,24.7964,24.8041,24.7886,24.8041,20400.0
2014-09-08 15:40:00,32.06,32.06,32.02,32.04,24800.0,24.8041,24.8041,24.7732,24.7886,24800.0
2014-09-08 15:45:00,32.04,32.05,32.02,32.02,41600.0,24.7886,24.7964,24.7732,24.7732,41600.0
2014-09-08 15:50:00,32.02,32.04,32.02,32.02,86600.0,24.7732,24.7886,24.7732,24.7732,86600.0
2014-09-08 15:55:00,32.02,32.03,32.0,32.02,90600.0,24.7732,24.7809,24.7577,24.7732,90600.0
2014-09-09 09:30:00,32.0,32.0,31.81,31.92,35200.0,24.7577,24.7577,24.6107,24.6958,35200.0
2014-09-09 09:35:00,31.96,31.99,31.87,31.98,13200.0,24.7267,24.75,24.6571,24.7422,13200.0
2014-09-09 09:40:00,31.98,32.02,31.98,32.01,12200.0,24.7422,24.7732,24.7422,24.7654,12200.0
2014-09-09 09:45:00,32.01,32.18,32.0,32.17,56200.0,24.7654,24.897,24.7577,24.8892,56200.0
2014-09-09 09:50:00,32.13,32.17,32.02,32.06,38600.0,24.8583,24.8892,24.7732,24.8041,38600.0
2014-09-09 09:55:00,32.05,32.16,32.04,32.13,64600.0,24.7964,24.8815,24.7886,24.8583,64600.0
2014-09-09 10:00:00,32.12,32.12,32.04,32.11,29600.0,24.8505,24.8505,24.7886,24.8428,29600.0
2014-09-09 10:05:00,32.1,32.15,32.09,32.15,30800.0,24.8351,24.8737,24.8273,24.8737,30800.0
2014-09-09 10:10:00,32.15,32.17,32.12,32.15,22800.0,24.8737,24.8892,24.8505,24.8737,22800.0
2014-09-09 10:15:00,32.15,32.17,32.11,32.15,17000.0,24.8737,24.8892,24.8428,24.8737,17000.0
2014-09-09 10:20:00,32.14,32.21,32.13,32.17,33600.0,24.866,24.9202,24.8583,24.8892,33600.0
2014-09-09 10:25:00,32.16,32.2,32.16,32.18,9600.0,24.8815,24.9124,24.8815,24.897,9600.0
2014-09-09 10:30:00,32.17,32.2,32.15,32.16,18600.0,24.8892,24.9124,24.8737,24.8815,18600.0
2014-09-09 10:35:00,32.15,32.16,32.12,32.16,34800.0,24.8737,24.8815,24.8505,24.8815,34800.0
2014-09-09 10:40:00,32.15,32.18,32.13,32.18,38600.0,24.8737,24.897,24.8583,24.897,38600.0
2014-09-09 10:45:00,32.18,32.18,32.1,32.1,12200.0,24.897,24.897,24.8351,24.8351,12200.0
2014-09-09 10:50:00,32.11,32.16,32.11,32.15,14200.0,24.8428,24.8815,24.8428,24.8737,14200.0
2014-09-09 10:55:00,32.15,32.15,32.09,32.1,18800.0,24.8737,24.8737,24.8273,24.8351,18800.0
2014-09-09 11:00:00,32.1,32.11,32.06,32.1,74800.0,24.8351,24.8428,24.8041,24.8351,74800.0
2014-09-09 11:05:00,32.12,32.12,32.09,32.1,16600.0,24.8505,24.8505,24.8273,24.8351,16600.0
2014-09-09 11:10:00,32.11,32.16,32.1,32.12,16600.0,24.8428,24.8815,24.8351,24.8505,16600.0
2014-09-09 11:15:00,32.12,32.12,32.09,32.09,28200.0,24.8505,24.8505,24.8273,24.8273,28200.0
2014-09-09 11:20:00,32.1,32.1,32.06,32.06,23600.0,24.8351,24.8351,24.8041,24.8041,23600.0
2014-09-09 11:25:00,32.06,32.06,32.03,32.05,34200.0,24.8041,24.8041,24.7809,24.7964,34200.0
2014-09-09 11:30:00,32.04,32.06,32.04,32.05,21400.0,24.7886,24.8041,24.7886,24.7964,21400.0
2014-09-09 11:35:00,32.05,32.08,32.05,32.06,10200.0,24.7964,24.8196,24.7964,24.8041,10200.0
2014-09-09 11:40:00,32.06,32.07,32.06,32.06,14400.0,24.8041,24.8119,24.8041,24.8041,14400.0
2014-09-09 11:45:00,32.05,32.07,32.04,32.06,10000.0,24.7964,24.8119,24.7886,24.8041,10000.0
2014-09-09 11:50:00,32.07,32.07,32.04,32.07,44800.0,24.8119,24.8119,24.7886,24.8119,44800.0
2014-09-09 11:55:00,32.07,32.09,32.06,32.08,8200.0,24.8119,24.8273,24.8041,24.8196,8200.0
2014-09-09 12:00:00,32.08,32.08,32.05,32.07,13200.0,24.8196,24.8196,24.7964,24.8119,13200.0
2014-09-09 12:05:00,32.08,32.09,32.07,32.09,10200.0,24.8196,24.8273,24.8119,24.8273,10200.0
2014-09-09 12:10:00,32.09,32.1,32.08,32.09,14400.0,24.8273,24.8351,24.8196,24.8273,14400.0
2014-09-09 12:15:00,32.1,32.1,32.06,32.06,2800.0,24.8351,24.8351,24.8041,24.8041,2800.0
2014-09-09 12:20:00,32.07,32.1,32.06,32.09,7400.0,24.8119,24.8351,24.8041,24.8273,7400.0
2014-09-09 12:25:00,32.09,32.1,32.07,32.09,11200.0,24.8273,24.8351,24.8119,24.8273,11200.0
2014-09-09 12:30:00,32.08,32.08,32.06,32.08,14000.0,24.8196,24.8196,24.8041,24.8196,14000.0
2014-09-09 12:35:00,32.08,32.08,32.05,32.07,11400.0,24.8196,24.8196,24.7964,24.8119,11400.0
2014-09-09 12:40:00,32.08,32.11,32.05,32.1,67800.0,24.8196,24.8428,24.7964,24.8351,67800.0
2014-09-09 12:45:00,32.1,32.12,32.07,32.09,28200.0,24.8351,24.8505,24.8119,24.8273,28200.0
2014-09-09 12:50:00,32.1,32.1,32.06,32.06,26400.0,24.8351,24.8351,24.8041,24.8041,26400.0
2014-09-09 12:55:00,32.07,32.1,32.07,32.09,42600.0,24.8119,24.8351,24.8119,24.8273,42600.0
2014-09-09 13:00:00,32.09,32.11,32.08,32.11,16800.0,24.8273,24.8428,24.8196,24.8428,16800.0
2014-09-09 13:05:00,32.1,32.13,32.1,32.1,37400.0,24.8351,24.8583,24.8351,24.8351,37400.0
2014-09-09 13:10:00,32.1,32.15,32.1,32.14,42000.0,24.8351,24.8737,24.8351,24.866,42000.0
2014-09-09 13:15:00,32.15,32.19,32.13,32.19,34400.0,24.8737,24.9047,24.8583,24.9047,34400.0
2014-09-09 13:20:00,32.19,32.24,32.19,32.23,51000.0,24.9047,24.9434,24.9047,24.9356,51000.0
2014-09-09 13:25:00,32.21,32.23,32.21,32.23,14000.0,24.9202,24.9356,24.9202,24.9356,14000.0
2014-09-09 13:30:00,32.23,32.32,32.23,32.31,52600.0,24.9356,25.0053,24.9356,24.9975,52600.0
2014-09-09 13:35:00,32.31,32.38,32.31,32.38,65400.0,24.9975,25.0517,24.9975,25.0517,65400.0
2014-09-09 13:40:00,32.38,32.41,32.36,32.37,35400.0,25.0517,25.0749,25.0362,25.044,35400.0
2014-09-09 13:45:00,32.38,32.47,32.37,32.47,48400.0,25.0517,25.1213,25.044,25.1213,48400.0
2014-09-09 13:50:00,32.47,32.47,32.41,32.44,24600.0,25.1213,25.1213,25.0749,25.0981,24600.0
2014-09-09 13:55:00,32.43,32.54,32.42,32.49,94000.0,25.0904,25.1755,25.0826,25.1368,94000.0
2014-09-09 14:00:00,32.5,32.5,32.45,32.47,24800.0,25.1445,25.1445,25.1059,25.1213,24800.0
2014-09-09 14:05:00,32.47,32.47,32.38,32.41,47000.0,25.1213,25.1213,25.0517,25.0749,47000.0
2014-09-09 14:10:00,32.4,32.41,32.4,32.41,34200.0,25.0672,25.0749,25.0672,25.0749,34200.0
2014-09-09 14:15:00,32.41,32.44,32.38,32.42,40200.0,25.0749,25.0981,25.0517,25.0826,40200.0
2014-09-09 14:20:00,32.42,32.42,32.39,32.4,49000.0,25.0826,25.0826,25.0594,25.0672,49000.0
2014-09-09 14:25:00,32.39,32.41,32.37,32.38,47000.0,25.0594,25.0749,25.044,25.0517,47000.0
2014-09-09 14:30:00,32.38,32.38,32.34,32.35,47800.0,25.0517,25.0517,25.0207,25.0285,47800.0
2014-09-09 14:35:00,32.35,32.35,32.33,32.34,28600.0,25.0285,25.0285,25.013,25.0207,28600.0
2014-09-09 14:40:00,32.34,32.38,32.33,32.37,39600.0,25.0207,25.0517,25.013,25.044,39600.0
2014-09-09 14:45:00,32.36,32.38,32.35,32.36,45000.0,25.0362,25.0517,25.0285,25.0362,45000.0
2014-09-09 14:50:00,32.36,32.37,32.35,32.37,27400.0,25.0362,25.044,25.0285,25.044,27400.0
2014-09-09 14:55:00,32.37,32.42,32.37,32.37,65800.0,25.044,25.0826,25.044,25.044,65800.0
2014-09-09 15:00:00,32.37,32.41,32.36,32.37,27000.0,25.044,25.0749,25.0362,25.044,27000.0
2014-09-09 15:05:00,32.38,32.42,32.35,32.39,145400.0,25.0517,25.0826,25.0285,25.0594,145400.0
2014-09-09 15:10:00,32.4,32.41,32.36,32.36,49000.0,25.0672,25.0749,25.0362,25.0362,49000.0
2014-09-09 15:15:00,32.37,32.37,32.32,32.32,31400.0,25.044,25.044,25.0053,25.0053,31400.0
2014-09-09 15:20:00,32.32,32.33,32.28,32.3,43600.0,25.0053,25.013,24.9743,24.9898,43600.0
2014-09-09 15:25:00,32.31,32.38,32.3,32.37,62400.0,24.9975,25.0517,24.9898,25.044,62400.0
2014-09-09 15:30:00,32.37,32.4,32.35,32.38,64200.0,25.044,25.0672,25.0285,25.0517,64200.0
2014-09-09 15:35:00,32.38,32.42,32.37,32.39,60200.0,25.0517,25.0826,25.044,25.0594,60200.0
2014-09-09 15:40:00,32.38,32.41,32.38,32.41,108800.0,25.0517,25.0749,25.0517,25.0749,108800.0
2014-09-09 15:45:00,32.4,32.44,32.39,32.43,130000.0,25.0672,25.0981,25.0594,25.0904,130000.0
2014-09-09 15:50:00,32.43,32.47,32.41,32.47,188600.0,25.0904,25.1213,25.0749,25.1213,188600.0
2014-09-09 15:55:00,32.47,32.47,32.44,32.46,344000.0,25.1213,25.1213,25.0981,25.1136,344000.0
2014-09-10 09:30:00,32.54,32.63,32.51,32.54,57800.0,25.1755,25.2451,25.1523,25.1755,57800.0
2014-09-10 09:35:00,32.55,32.63,32.55,32.62,33800.0,25.1832,25.2451,25.1832,25.2374,33800.0
2014-09-10 09:40:00,32.61,32.62,32.57,32.6,25000.0,25.2296,25.2374,25.1987,25.2219,25000.0
2014-09-10 09:45:00,32.6,32.73,32.58,32.73,47800.0,25.2219,25.3225,25.2064,25.3225,47800.0
2014-09-10 09:50:00,32.73,32.74,32.63,32.65,56400.0,25.3225,25.3302,25.2451,25.2606,56400.0
2014-09-10 09:55:00,32.62,32.63,32.56,32.59,27600.0,25.2374,25.2451,25.191,25.2142,27600.0
2014-09-10 10:00:00,32.62,32.69,32.6,32.61,34000.0,25.2374,25.2915,25.2219,25.2296,34000.0
2014-09-10 10:05:00,32.6,32.67,32.6,32.67,39400.0,25.2219,25.2761,25.2219,25.2761,39400.0
2014-09-10 10:10:00,32.66,32.7,32.63,32.65,69800.0,25.2683,25.2993,25.2451,25.2606,69800.0
2014-09-10 10:15:00,32.63,32.67,32.63,32.65,43200.0,25.2451,25.2761,25.2451,25.2606,43200.0
2014-09-10 10:20:00,32.63,32.72,32.63,32.69,50000.0,25.2451,25.3147,25.2451,25.2915,50000.0
2014-09-10 10:25:00,32.68,32.72,32.66,32.69,115800.0,25.2838,25.3147,25.2683,25.2915,115800.0
2014-09-10 10:30:00,32.68,32.7,32.65,32.68,24800.0,25.2838,25.2993,25.2606,25.2838,24800.0
2014-09-10 10:35:00,32.67,32.67,32.63,32.64,29800.0,25.2761,25.2761,25.2451,25.2528,29800.0
2014-09-10 10:40:00,32.63,32.68,32.62,32.68,37000.0,25.2451,25.2838,25.2374,25.2838,37000.0
2014-09-10 10:45:00,32.68,32.69,32.61,32.69,37800.0,25.2838,25.2915,25.2296,25.2915,37800.0
2014-09-10 10:50:00,32.67,32.68,32.63,32.66,16000.0,25.2761,25.2838,25.2451,25.2683,16000.0
2014-09-10 10:55:00,32.66,32.67,32.62,32.62,25200.0,25.2683,25.2761,25.2374,25.2374,25200.0
2014-09-10 11:00:00,32.62,32.69,32.62,32.67,32600.0,25.2374,25.2915,25.2374,25.2761,32600.0
2014-09-10 11:05:00,32.67,32.69,32.67,32.69,9400.0,25.2761,25.2915,25.2761,25.2915,9400.0
2014-09-10 11:10:00,32.69,32.74,32.68,32.74,23200.0,25.2915,25.3302,25.2838,25.3302,23200.0
2014-09-10 11:15:00,32.74,32.77,32.7,32.76,35600.0,25.3302,25.3534,25.2993,25.3457,35600.0
2014-09-10 11:20:00,32.77,32.89,32.76,32.87,137400.0,25.3534,25.4463,25.3457,25.4308,137400.0
2014-09-10 11:25:00,32.88,32.88,32.81,32.88,33800.0,25.4385,25.4385,25.3844,25.4385,33800.0
2014-09-10 11:30:00,32.88,32.92,32.85,32.91,39000.0,25.4385,25.4695,25.4153,25.4617,39000.0
2014-09-10 11:35:00,32.88,32.93,32.87,32.9,36800.0,25.4385,25.4772,25.4308,25.454,36800.0
2014-09-10 11:40:00,32.9,32.9,32.85,32.86,29600.0,25.454,25.454,25.4153,25.4231,29600.0
2014-09-10 11:45:00,32.85,32.87,32.83,32.87,9600.0,25.4153,25.4308,25.3998,25.4308,9600.0
2014-09-10 11:50:00,32.85,32.87,32.83,32.85,23400.0,25.4153,25.4308,25.3998,25.4153,23400.0
2014-09-10 11:55:00,32.85,32.87,32.83,32.83,16200.0,25.4153,25.4308,25.3998,25.3998,16200.0
2014-09-10 12:00:00,32.83,32.84,32.83,32.84,25000.0,25.3998,25.4076,25.3998,25.4076,25000.0
2014-09-10 12:05:00,32.84,32.88,32.84,32.85,29200.0,25.4076,25.4385,25.4076,25.4153,29200.0
2014-09-10 12:10:00,32.85,32.88,32.85,32.87,16400.0,25.4153,25.4385,25.4153,25.4308,16400.0
2014-09-10 12:15:00,32.86,32.91,32.85,32.9,9000.0,25.4231,25.4617,25.4153,25.454,9000.0
2014-09-10 12:20:00,32.88,32.88,32.85,32.88,21600.0,25.4385,25.4385,25.4153,25.4385,21600.0
2014-09-10 12:25:00,32.88,32.88,32.81,32.81,17600.0,25.4385,25.4385,25.3844,25.3844,17600.0
2014-09-10 12:30:00,32.82,32.82,32.78,32.79,12400.0,25.3921,25.3921,25.3612,25.3689,12400.0
2014-09-10 12:35:00,32.79,32.79,32.76,32.78,9200.0,25.3689,25.3689,25.3457,25.3612,9200.0
2014-09-10 12:40:00,32.79,32.83,32.78,32.8,69400.0,25.3689,25.3998,25.3612,25.3766,69400.0
2014-09-10 12:45:00,32.8,32.85,32.8,32.85,35400.0,25.3766,25.4153,25.3766,25.4153,35400.0
2014-09-10 12:50:00,32.83,32.84,32.81,32.81,9800.0,25.3998,25.4076,25.3844,25.3844,9800.0
2014-09-10 12:55:00,32.8,32.81,32.76,32.81,19600.0,25.3766,25.3844,25.3457,25.3844,19600.0
2014-09-10 13:00:00,32.81,32.83,32.81,32.82,8600.0,25.3844,25.3998,25.3844,25.3921,8600.0
2014-09-10 13:05:00,32.81,32.83,32.78,32.83,11600.0,25.3844,25.3998,25.3612,25.3998,11600.0
2014-09-10 13:10:00,32.82,32.82,32.8,32.8,8800.0,25.3921,25.3921,25.3766,25.3766,8800.0
2014-09-10 13:15:00,32.8,32.81,32.77,32.77,20000.0,25.3766,25.3844,25.3534,25.3534,20000.0
2014-09-10 13:20:00,32.77,32.78,32.74,32.77,27800.0,25.3534,25.3612,25.3302,25.3534,27800.0
2014-09-10 13:25:00,32.77,32.8,32.77,32.78,16400.0,25.3534,25.3766,25.3534,25.3612,16400.0
2014-09-10 13:30:00,32.79,32.79,32.76,32.77,17400.0,25.3689,25.3689,25.3457,25.3534,17400.0
2014-09-10 13:35:00,32.77,32.8,32.77,32.77,13400.0,25.3534,25.3766,25.3534,25.3534,13400.0
2014-09-10 13:40:00,32.76,32.77,32.76,32.76,7800.0,25.3457,25.3534,25.3457,25.3457,7800.0
2014-09-10 13:45:00,32.76,32.83,32.76,32.82,34400.0,25.3457,25.3998,25.3457,25.3921,34400.0
2014-09-10 13:50:00,32.83,32.85,32.82,32.85,22200.0,25.3998,25.4153,25.3921,25.4153,22200.0
2014-09-10 13:55:00,32.84,32.87,32.84,32.86,25200.0,25.4076,25.4308,25.4076,25.4231,25200.0
2014-09-10 14:00:00,32.87,32.89,32.86,32.89,18800.0,25.4308,25.4463,25.4231,25.4463,18800.0
2014-09-10 14:05:00,32.9,32.96,32.9,32.93,119800.0,25.454,25.5004,25.454,25.4772,119800.0
2014-09-10 14:10:00,32.93,32.96,32.92,32.93,35400.0,25.4772,25.5004,25.4695,25.4772,35400.0
2014-09-10 14:15:00,32.93,32.94,32.91,32.92,16600.0,25.4772,25.485,25.4617,25.4695,16600.0
2014-09-10 14:20:00,32.92,32.96,32.91,32.96,23200.0,25.4695,25.5004,25.4617,25.5004,23200.0
2014-09-10 14:25:00,32.95,32.95,32.93,32.93,13200.0,25.4927,25.4927,25.4772,25.4772,13200.0
2014-09-10 14:30:00,32.93,32.94,32.92,32.93,20000.0,25.4772,25.485,25.4695,25.4772,20000.0
2014-09-10 14:35:00,32.93,32.95,32.92,32.93,23000.0,25.4772,25.4927,25.4695,25.4772,23000.0
2014-09-10 14:40:00,32.94,32.95,32.92,32.94,12800.0,25.485,25.4927,25.4695,25.485,12800.0
2014-09-10 14:45:00,32.94,32.94,32.93,32.93,14200.0,25.485,25.485,25.4772,25.4772,14200.0
2014-09-10 14:50:00,32.93,32.95,32.92,32.94,12800.0,25.4772,25.4927,25.4695,25.485,12800.0
2014-09-10 14:55:00,32.94,32.94,32.91,32.92,39200.0,25.485,25.485,25.4617,25.4695,39200.0
2014-09-10 15:00:00,32.92,32.94,32.92,32.94,22200.0,25.4695,25.485,25.4695,25.485,22200.0
2014-09-10 15:05:00,32.95,32.95,32.93,32.93,23000.0,25.4927,25.4927,25.4772,25.4772,23000.0
2014-09-10 15:10:00,32.94,32.94,32.93,32.94,21400.0,25.485,25.485,25.4772,25.485,21400.0
2014-09-10 15:15:00,32.93,32.95,32.92,32.94,31000.0,25.4772,25.4927,25.4695,25.485,31000.0
2014-09-10 15:20:00,32.93,32.93,32.91,32.91,25200.0,25.4772,25.4772,25.4617,25.4617,25200.0
2014-09-10 15:25:00,32.91,32.91,32.9,32.9,34800.0,25.4617,25.4617,25.454,25.454,34800.0
2014-09-10 15:30:00,32.91,32.93,32.9,32.93,47400.0,25.4617,25.4772,25.454,25.4772,47400.0
2014-09-10 15:35:00,32.93,32.97,32.93,32.97,75800.0,25.4772,25.5082,25.4772,25.5082,75800.0
2014-09-10 15:40:00,32.97,32.97,32.95,32.97,72600.0,25.5082,25.5082,25.4927,25.5082,72600.0
2014-09-10 15:45:00,32.97,32.99,32.95,32.99,109600.0,25.5082,25.5236,25.4927,25.5236,109600.0
2014-09-10 15:50:00,32.99,32.99,32.96,32.98,208000.0,25.5236,25.5236,25.5004,25.5159,208000.0
2014-09-10 15:55:00,32.98,33.06,32.97,33.02,437800.0,25.5159,25.5778,25.5082,25.5468,437800.0
2014-09-11 09:30:00,32.87,33.05,32.76,32.96,73000.0,25.4308,25.5701,25.3457,25.5004,73000.0
2014-09-11 09:35:00,32.97,33.08,32.95,33.07,91400.0,25.5082,25.5933,25.4927,25.5855,91400.0
2014-09-11 09:40:00,33.07,33.08,33.01,33.01,14600.0,25.5855,25.5933,25.5391,25.5391,14600.0
2014-09-11 09:45:00,33.01,33.07,32.99,33.03,57000.0,25.5391,25.5855,25.5236,25.5546,57000.0
2014-09-11 09:50:00,33.01,33.04,32.98,33.04,25800.0,25.5391,25.5623,25.5159,25.5623,25800.0
2014-09-11 09:55:00,33.01,33.04,32.96,32.99,18800.0,25.5391,25.5623,25.5004,25.5236,18800.0
2014-09-11 10:00:00,33.0,33.07,33.0,33.04,59800.0,25.5314,25.5855,25.5314,25.5623,59800.0
2014-09-11 10:05:00,33.04,33.04,32.99,33.02,21600.0,25.5623,25.5623,25.5236,25.5468,21600.0
2014-09-11 10:10:00,33.01,33.01,32.98,32.99,24800.0,25.5391,25.5391,25.5159,25.5236,24800.0
2014-09-11 10:15:00,32.99,33.02,32.99,33.01,10000.0,25.5236,25.5468,25.5236,25.5391,10000.0
2014-09-11 10:20:00,33.02,33.04,33.01,33.01,22800.0,25.5468,25.5623,25.5391,25.5391,22800.0
2014-09-11 10:25:00,33.0,33.02,33.0,33.02,16200.0,25.5314,25.5468,25.5314,25.5468,16200.0
2014-09-11 10:30:00,33.02,33.03,33.0,33.01,24800.0,25.5468,25.5546,25.5314,25.5391,24800.0
2014-09-11 10:35:00,33.0,33.05,33.0,33.02,27400.0,25.5314,25.5701,25.5314,25.5468,27400.0
2014-09-11 10:40:00,33.02,33.02,33.0,33.01,17600.0,25.5468,25.5468,25.5314,25.5391,17600.0
2014-09-11 10:45:00,33.0,33.03,33.0,33.01,47600.0,25.5314,25.5546,25.5314,25.5391,47600.0
2014-09-11 10:50:00,33.01,33.04,33.0,33.02,18400.0,25.5391,25.5623,25.5314,25.5468,18400.0
2014-09-11 10:55:00,33.02,33.04,33.01,33.04,16600.0,25.5468,25.5623,25.5391,25.5623,16600.0
2014-09-11 11:00:00,33.05,33.06,33.04,33.06,19200.0,25.5701,25.5778,25.5623,25.5778,19200.0
2014-09-11 11:05:00,33.05,33.05,32.97,32.97,25800.0,25.5701,25.5701,25.5082,25.5082,25800.0
2014-09-11 11:10:00,32.97,32.97,32.92,32.93,11800.0,25.5082,25.5082,25.4695,25.4772,11800.0
2014-09-11 11:15:00,32.93,32.98,32.93,32.98,9600.0,25.4772,25.5159,25.4772,25.5159,9600.0
2014-09-11 11:20:00,32.97,32.99,32.94,32.95,9200.0,25.5082,25.5236,25.485,25.4927,9200.0
2014-09-11 11:25:00,32.95,32.95,32.9,32.9,19600.0,25.4927,25.4927,25.454,25.454,19600.0
2014-09-11 11:30:00,32.9,32.91,32.9,32.91,17200.0,25.454,25.4617,25.454,25.4617,17200.0
2014-09-11 11:35:00,32.91,32.91,32.87,32.88,20000.0,25.4617,25.4617,25.4308,25.4385,20000.0
2014-09-11 11:40:00,32.88,32.9,32.88,32.9,18000.0,25.4385,25.454,25.4385,25.454,18000.0
2014-09-11 11:45:00,32.9,32.95,32.9,32.94,24400.0,25.454,25.4927,25.454,25.485,24400.0
2014-09-11 11:50:00,32.95,32.98,32.95,32.97,20600.0,25.4927,25.5159,25.4927,25.5082,20600.0
2014-09-11 11:55:00,32.98,32.99,32.96,32.97,15600.0,25.5159,25.5236,25.5004,25.5082,15600.0
2014-09-11 12:00:00,32.97,32.98,32.96,32.97,29400.0,25.5082,25.5159,25.5004,25.5082,29400.0
2014-09-11 12:05:00,32.98,32.99,32.97,32.98,22200.0,25.5159,25.5236,25.5082,25.5159,22200.0
2014-09-11 12:10:00,32.98,33.0,32.96,32.99,18000.0,25.5159,25.5314,25.5004,25.5236,18000.0
2014-09-11 12:15:00,33.0,33.01,32.99,33.0,12400.0,25.5314,25.5391,25.5236,25.5314,12400.0
2014-09-11 12:20:00,32.99,33.0,32.98,32.98,13200.0,25.5236,25.5314,25.5159,25.5159,13200.0
2014-09-11 12:25:00,32.99,33.02,32.98,33.01,13000.0,25.5236,25.5468,25.5159,25.5391,13000.0
2014-09-11 12:30:00,33.01,33.01,32.99,32.99,8200.0,25.5391,25.5391,25.5236,25.5236,8200.0
2014-09-11 12:35:00,32.99,33.0,32.96,32.96,16000.0,25.5236,25.5314,25.5004,25.5004,16000.0
2014-09-11 12:40:00,32.96,32.97,32.95,32.97,15200.0,25.5004,25.5082,25.4927,25.5082,15200.0
2014-09-11 12:45:00,32.98,32.99,32.96,32.96,6200.0,25.5159,25.5236,25.5004,25.5004,6200.0
2014-09-11 12:50:00,32.97,33.0,32.96,32.99,66000.0,25.5082,25.5314,25.5004,25.5236,66000.0
2014-09-11 12:55:00,33.0,33.04,32.98,33.02,29200.0,25.5314,25.5623,25.5159,25.5468,29200.0
2014-09-11 13:00:00,33.02,33.03,33.01,33.01,10800.0,25.5468,25.5546,25.5391,25.5391,10800.0
2014-09-11 13:05:00,33.02,33.04,33.0,33.04,11400.0,25.5468,25.5623,25.5314,25.5623,11400.0
2014-09-11 13:10:00,33.04,33.04,33.01,33.02,11800.0,25.5623,25.5623,25.5391,25.5468,11800.0
2014-09-11 13:15:00,33.02,33.02,33.0,33.01,6400.0,25.5468,25.5468,25.5314,25.5391,6400.0
2014-09-11 13:20:00,33.01,33.01,32.98,32.98,9400.0,25.5391,25.5391,25.5159,25.5159,9400.0
2014-09-11 13:25:00,32.97,32.97,32.92,32.94,8600.0,25.5082,25.5082,25.4695,25.485,8600.0
2014-09-11 13:30:00,32.94,32.97,32.92,32.95,18400.0,25.485,25.5082,25.4695,25.4927,18400.0
2014-09-11 13:35:00,32.95,32.97,32.93,32.96,22800.0,25.4927,25.5082,25.4772,25.5004,22800.0
2014-09-11 13:40:00,32.97,32.99,32.97,32.98,11200.0,25.5082,25.5236,25.5082,25.5159,11200.0
2014-09-11 13:45:00,32.98,32.98,32.95,32.95,5600.0,25.5159,25.5159,25.4927,25.4927,5600.0
2014-09-11 13:50:00,32.95,32.97,32.94,32.95,12000.0,25.4927,25.5082,25.485,25.4927,12000.0
2014-09-11 13:55:00,32.94,32.98,32.94,32.98,17000.0,25.485,25.5159,25.485,25.5159,17000.0
2014-09-11 14:00:00,32.98,33.01,32.97,32.99,14400.0,25.5159,25.5391,25.5082,25.5236,14400.0
2014-09-11 14:05:00,32.99,33.0,32.98,32.99,16000.0,25.5236,25.5314,25.5159,25.5236,16000.0
2014-09-11 14:10:00,32.99,33.01,32.98,32.98,25400.0,25.5236,25.5391,25.5159,25.5159,25400.0
2014-09-11 14:15:00,32.99,32.99,32.98,32.98,8200.0,25.5236,25.5236,25.5159,25.5159,8200.0
2014-09-11 14:20:00,32.98,32.99,32.98,32.99,10000.0,25.5159,25.5236,25.5159,25.5236,10000.0
2014-09-11 14:25:00,32.99,33.02,32.99,33.01,18600.0,25.5236,25.5468,25.5236,25.5391,18600.0
2014-09-11 14:30:00,33.01,33.05,33.01,33.02,25600.0,25.5391,25.5701,25.5391,25.5468,25600.0
2014-09-11 14:35:00,33.02,33.03,32.99,33.01,42600.0,25.5468,25.5546,25.5236,25.5391,42600.0
2014-09-11 14:40:00,33.01,33.05,33.0,33.01,88200.0,25.5391,25.5701,25.5314,25.5391,88200.0
2014-09-11 14:45:00,33.02,33.03,33.01,33.01,9200.0,25.5468,25.5546,25.5391,25.5391,9200.0
2014-09-11 14:50:00,33.01,33.01,32.99,32.99,11400.0,25.5391,25.5391,25.5236,25.5236,11400.0
2014-09-11 14:55:00,32.99,33.01,32.98,32.98,12200.0,25.5236,25.5391,25.5159,25.5159,12200.0
2014-09-11 15:00:00,32.98,33.01,32.98,33.01,14800.0,25.5159,25.5391,25.5159,25.5391,14800.0
2014-09-11 15:05:00,33.02,33.02,32.98,32.99,23800.0,25.5468,25.5468,25.5159,25.5236,23800.0
2014-09-11 15:10:00,32.99,33.01,32.98,33.01,24400.0,25.5236,25.5391,25.5159,25.5391,24400.0
2014-09-11 15:15:00,33.02,33.02,33.0,33.0,16000.0,25.5468,25.5468,25.5314,25.5314,16000.0
2014-09-11 15:20:00,33.0,33.02,32.99,32.99,23000.0,25.5314,25.5468,25.5236,25.5236,23000.0
2014-09-11 15:25:00,32.99,33.01,32.99,32.99,17800.0,25.5236,25.5391,25.5236,25.5236,17800.0
2014-09-11 15:30:00,32.99,33.02,32.99,33.0,36400.0,25.5236,25.5468,25.5236,25.5314,36400.0
2014-09-11 15:35:00,33.0,33.03,32.99,33.02,47000.0,25.5314,25.5546,25.5236,25.5468,47000.0
2014-09-11 15:40:00,33.02,33.09,33.02,33.06,63800.0,25.5468,25.601,25.5468,25.5778,63800.0
2014-09-11 15:45:00,33.06,33.06,33.02,33.02,44800.0,25.5778,25.5778,25.5468,25.5468,44800.0
2014-09-11 15:50:00,33.02,33.04,33.01,33.01,39800.0,25.5468,25.5623,25.5391,25.5391,39800.0
2014-09-11 15:55:00,33.01,33.06,33.01,33.05,164000.0,25.5391,25.5778,25.5391,25.5701,164000.0
2014-09-12 09:30:00,33.09,33.16,33.01,33.15,43800.0,25.601,25.6552,25.5391,25.6474,43800.0
2014-09-12 09:35:00,33.15,33.15,33.05,33.1,73200.0,25.6474,25.6474,25.5701,25.6087,73200.0
2014-09-12 09:40:00,33.07,33.18,33.04,33.15,26000.0,25.5855,25.6706,25.5623,25.6474,26000.0
2014-09-12 09:45:00,33.16,33.19,33.12,33.19,28800.0,25.6552,25.6784,25.6242,25.6784,28800.0
2014-09-12 09:50:00,33.18,33.24,33.18,33.2,30800.0,25.6706,25.7171,25.6706,25.6861,30800.0
2014-09-12 09:55:00,33.2,33.22,33.17,33.2,24800.0,25.6861,25.7016,25.6629,25.6861,24800.0
2014-09-12 10:00:00,33.19,33.23,33.17,33.18,32800.0,25.6784,25.7093,25.6629,25.6706,32800.0
2014-09-12 10:05:00,33.17,33.19,33.13,33.14,78200.0,25.6629,25.6784,25.632,25.6397,78200.0
2014-09-12 10:10:00,33.14,33.15,33.11,33.11,20600.0,25.6397,25.6474,25.6165,25.6165,20600.0
2014-09-12 10:15:00,33.11,33.15,33.1,33.13,13000.0,25.6165,25.6474,25.6087,25.632,13000.0
2014-09-12 10:20:00,33.13,33.14,33.1,33.11,14400.0,25.632,25.6397,25.6087,25.6165,14400.0
2014-09-12 10:25:00,33.11,33.13,33.08,33.08,13600.0,25.6165,25.632,25.5933,25.5933,13600.0
2014-09-12 10:30:00,33.08,33.12,33.05,33.1,14000.0,25.5933,25.6242,25.5701,25.6087,14000.0
2014-09-12 10:35:00,33.1,33.13,33.1,33.12,17400.0,25.6087,25.632,25.6087,25.6242,17400.0
2014-09-12 10:40:00,33.12,33.13,33.12,33.13,9800.0,25.6242,25.632,25.6242,25.632,9800.0
2014-09-12 10:45:00,33.12,33.15,33.09,33.13,22200.0,25.6242,25.6474,25.601,25.632,22200.0
2014-09-12 10:50:00,33.13,33.21,33.13,33.21,27000.0,25.632,25.6938,25.632,25.6938,27000.0
2014-09-12 10:55:00,33.2,33.2,33.16,33.18,40800.0,25.6861,25.6861,25.6552,25.6706,40800.0
2014-09-12 11:00:00,33.19,33.2,33.17,33.17,19800.0,25.6784,25.6861,25.6629,25.6629,19800.0
2014-09-12 11:05:00,33.19,33.19,33.17,33.18,8200.0,25.6784,25.6784,25.6629,25.6706,8200.0
2014-09-12 11:10:00,33.18,33.19,33.16,33.16,24200.0,25.6706,25.6784,25.6552,25.6552,24200.0
2014-09-12 11:15:00,33.15,33.21,33.15,33.19,18800.0,25.6474,25.6938,25.6474,25.6784,18800.0
2014-09-12 11:20:00,33.18,33.21,33.17,33.21,41000.0,25.6706,25.6938,25.6629,25.6938,41000.0
2014-09-12 11:25:00,33.21,33.24,33.2,33.23,20200.0,25.6938,25.7171,25.6861,25.7093,20200.0
2014-09-12 11:30:00,33.22,33.23,33.19,33.23,16600.0,25.7016,25.7093,25.6784,25.7093,16600.0
2014-09-12 11:35:00,33.23,33.24,33.21,33.23,21800.0,25.7093,25.7171,25.6938,25.7093,21800.0
2014-09-12 11:40:00,33.22,33.26,33.22,33.25,65800.0,25.7016,25.7325,25.7016,25.7248,65800.0
2014-09-12 11:45:00,33.26,33.28,33.24,33.27,46000.0,25.7325,25.748,25.7171,25.7403,46000.0
2014-09-12 11:50:00,33.25,33.26,33.23,33.24,44200.0,25.7248,25.7325,25.7093,25.7171,44200.0
2014-09-12 11:55:00,33.25,33.29,33.25,33.28,32600.0,25.7248,25.7557,25.7248,25.748,32600.0
2014-09-12 12:00:00,33.27,33.3,33.26,33.29,47200.0,25.7403,25.7635,25.7325,25.7557,47200.0
2014-09-12 12:05:00,33.28,33.3,33.27,33.28,20800.0,25.748,25.7635,25.7403,25.748,20800.0
2014-09-12 12:10:00,33.29,33.3,33.27,33.29,32600.0,25.7557,25.7635,25.7403,25.7557,32600.0
2014-09-12 12:15:00,33.29,33.3,33.26,33.27,15200.0,25.7557,25.7635,25.7325,25.7403,15200.0
2014-09-12 12:20:00,33.27,33.29,33.24,33.26,50800.0,25.7403,25.7557,25.7171,25.7325,50800.0
2014-09-12 12:25:00,33.26,33.29,33.25,33.26,19800.0,25.7325,25.7557,25.7248,25.7325,19800.0
2014-09-12 12:30:00,33.26,33.3,33.24,33.27,46400.0,25.7325,25.7635,25.7171,25.7403,46400.0
2014-09-12 12:35:00,33.27,33.28,33.26,33.27,23600.0,25.7403,25.748,25.7325,25.7403,23600.0
2014-09-12 12:40:00,33.28,33.32,33.27,33.31,39200.0,25.748,25.779,25.7403,25.7712,39200.0
2014-09-12 12:45:00,33.31,33.37,33.3,33.36,73800.0,25.7712,25.8176,25.7635,25.8099,73800.0
2014-09-12 12:50:00,33.37,33.37,33.35,33.36,30200.0,25.8176,25.8176,25.8022,25.8099,30200.0
2014-09-12 12:55:00,33.37,33.39,33.36,33.38,49600.0,25.8176,25.8331,25.8099,25.8254,49600.0
2014-09-12 13:00:00,33.37,33.4,33.37,33.38,25600.0,25.8176,25.8408,25.8176,25.8254,25600.0
2014-09-12 13:05:00,33.38,33.44,33.38,33.42,64800.0,25.8254,25.8718,25.8254,25.8563,64800.0
2014-09-12 13:10:00,33.4,33.41,33.37,33.41,33800.0,25.8408,25.8486,25.8176,25.8486,33800.0
2014-09-12 13:15:00,33.41,33.45,33.39,33.44,59800.0,25.8486,25.8795,25.8331,25.8718,59800.0
2014-09-12 13:20:00,33.43,33.44,33.42,33.43,23400.0,25.8641,25.8718,25.8563,25.8641,23400.0
2014-09-12 13:25:00,33.44,33.46,33.43,33.46,37400.0,25.8718,25.8873,25.8641,25.8873,37400.0
2014-09-12 13:30:00,33.46,33.46,33.37,33.38,44600.0,25.8873,25.8873,25.8176,25.8254,44600.0
2014-09-12 13:35:00,33.38,33.41,33.38,33.38,26400.0,25.8254,25.8486,25.8254,25.8254,26400.0
2014-09-12 13:40:00,33.38,33.42,33.38,33.42,58400.0,25.8254,25.8563,25.8254,25.8563,58400.0
2014-09-12 13:45:00,33.42,33.44,33.42,33.44,25200.0,25.8563,25.8718,25.8563,25.8718,25200.0
2014-09-12 13:50:00,33.43,33.46,33.41,33.45,25800.0,25.8641,25.8873,25.8486,25.8795,25800.0
2014-09-12 13:55:00,33.45,33.45,33.42,33.42,30000.0,25.8795,25.8795,25.8563,25.8563,30000.0
2014-09-12 14:00:00,33.43,33.45,33.41,33.44,26800.0,25.8641,25.8795,25.8486,25.8718,26800.0
2014-09-12 14:05:00,33.44,33.52,33.44,33.52,74600.0,25.8718,25.9337,25.8718,25.9337,74600.0
2014-09-12 14:10:00,33.52,33.62,33.52,33.62,122000.0,25.9337,26.0111,25.9337,26.0111,122000.0
2014-09-12 14:15:00,33.62,33.66,33.54,33.54,63200.0,26.0111,26.042,25.9492,25.9492,63200.0
2014-09-12 14:20:00,33.54,33.55,33.52,33.53,32800.0,25.9492,25.9569,25.9337,25.9414,32800.0
2014-09-12 14:25:00,33.54,33.54,33.49,33.51,42600.0,25.9492,25.9492,25.9105,25.9259,42600.0
2014-09-12 14:30:00,33.52,33.54,33.49,33.51,28000.0,25.9337,25.9492,25.9105,25.9259,28000.0
2014-09-12 14:35:00,33.51,33.52,33.49,33.49,68000.0,25.9259,25.9337,25.9105,25.9105,68000.0
2014-09-12 14:40:00,33.49,33.56,33.49,33.56,48200.0,25.9105,25.9646,25.9105,25.9646,48200.0
2014-09-12 14:45:00,33.56,33.58,33.54,33.57,44200.0,25.9646,25.9801,25.9492,25.9724,44200.0
2014-09-12 14:50:00,33.57,33.58,33.53,33.55,30200.0,25.9724,25.9801,25.9414,25.9569,30200.0
2014-09-12 14:55:00,33.55,33.57,33.53,33.55,26400.0,25.9569,25.9724,25.9414,25.9569,26400.0
2014-09-12 15:00:00,33.55,33.55,33.51,33.52,38000.0,25.9569,25.9569,25.9259,25.9337,38000.0
2014-09-12 15:05:00,33.52,33.55,33.52,33.55,25600.0,25.9337,25.9569,25.9337,25.9569,25600.0
2014-09-12 15:10:00,33.55,33.6,33.55,33.59,51200.0,25.9569,25.9956,25.9569,25.9878,51200.0
2014-09-12 15:15:00,33.59,33.6,33.56,33.59,23800.0,25.9878,25.9956,25.9646,25.9878,23800.0
2014-09-12 15:20:00,33.59,33.6,33.57,33.58,43000.0,25.9878,25.9956,25.9724,25.9801,43000.0
2014-09-12 15:25:00,33.58,33.6,33.58,33.6,39200.0,25.9801,25.9956,25.9801,25.9956,39200.0
2014-09-12 15:30:00,33.6,33.62,33.58,33.58,47800.0,25.9956,26.0111,25.9801,25.9801,47800.0
2014-09-12 15:35:00,33.57,33.6,33.57,33.59,68600.0,25.9724,25.9956,25.9724,25.9878,68600.0
2014-09-12 15:40:00,33.59,33.6,33.57,33.57,39400.0,25.9878,25.9956,25.9724,25.9724,39400.0
2014-09-12 15:45:00,33.57,33.59,33.53,33.55,83200.0,25.9724,25.9878,25.9414,25.9569,83200.0
2014-09-12 15:50:00,33.56,33.6,33.55,33.6,187200.0,25.9646,25.9956,25.9569,25.9956,187200.0
2014-09-12 15:55:00,33.6,33.6,33.57,33.58,178200.0,25.9956,25.9956,25.9724,25.9801,178200.0
2014-09-15 09:30:00,33.46,33.6,33.44,33.56,44000.0,25.8873,25.9956,25.8718,25.9646,44000.0
2014-09-15 09:35:00,33.56,33.6,33.54,33.55,34600.0,25.9646,25.9956,25.9492,25.9569,34600.0
2014-09-15 09:40:00,33.54,33.59,33.54,33.56,25200.0,25.9492,25.9878,25.9492,25.9646,25200.0
2014-09-15 09:45:00,33.55,33.57,33.54,33.55,20200.0,25.9569,25.9724,25.9492,25.9569,20200.0
2014-09-15 09:50:00,33.55,33.62,33.55,33.6,88000.0,25.9569,26.0111,25.9569,25.9956,88000.0
2014-09-15 09:55:00,33.6,33.62,33.59,33.6,79200.0,25.9956,26.0111,25.9878,25.9956,79200.0
2014-09-15 10:00:00,33.6,33.71,33.6,33.67,51000.0,25.9956,26.0807,25.9956,26.0497,51000.0
2014-09-15 10:05:00,33.7,33.74,33.69,33.73,19800.0,26.0729,26.1039,26.0652,26.0962,19800.0
2014-09-15 10:10:00,33.73,33.75,33.7,33.74,28400.0,26.0962,26.1116,26.0729,26.1039,28400.0
2014-09-15 10:15:00,33.74,33.79,33.74,33.79,34200.0,26.1039,26.1426,26.1039,26.1426,34200.0
2014-09-15 10:20:00,33.77,33.86,33.77,33.84,89600.0,26.1271,26.1967,26.1271,26.1813,89600.0
2014-09-15 10:25:00,33.83,33.93,33.83,33.93,66800.0,26.1735,26.2509,26.1735,26.2509,66800.0
2014-09-15 10:30:00,33.93,33.95,33.92,33.93,42400.0,26.2509,26.2664,26.2432,26.2509,42400.0
2014-09-15 10:35:00,33.93,33.95,33.93,33.93,35000.0,26.2509,26.2664,26.2509,26.2509,35000.0
2014-09-15 10:40:00,33.93,33.98,33.93,33.94,49800.0,26.2509,26.2896,26.2509,26.2586,49800.0
2014-09-15 10:45:00,33.94,33.96,33.93,33.95,32200.0,26.2586,26.2741,26.2509,26.2664,32200.0
2014-09-15 10:50:00,33.94,33.96,33.93,33.95,25600.0,26.2586,26.2741,26.2509,26.2664,25600.0
2014-09-15 10:55:00,33.95,33.99,33.94,33.99,22000.0,26.2664,26.2973,26.2586,26.2973,22000.0
2014-09-15 11:00:00,33.98,33.98,33.93,33.96,37000.0,26.2896,26.2896,26.2509,26.2741,37000.0
2014-09-15 11:05:00,33.95,33.95,33.93,33.95,47800.0,26.2664,26.2664,26.2509,26.2664,47800.0
2014-09-15 11:10:00,33.95,33.97,33.92,33.94,94800.0,26.2664,26.2818,26.2432,26.2586,94800.0
2014-09-15 11:15:00,33.93,33.95,33.87,33.88,103000.0,26.2509,26.2664,26.2045,26.2122,103000.0
2014-09-15 11:20:00,33.88,33.91,33.87,33.87,52200.0,26.2122,26.2354,26.2045,26.2045,52200.0
2014-09-15 11:25:00,33.87,33.88,33.83,33.83,35200.0,26.2045,26.2122,26.1735,26.1735,35200.0
2014-09-15 11:30:00,33.84,33.84,33.82,33.84,26200.0,26.1813,26.1813,26.1658,26.1813,26200.0
2014-09-15 11:35:00,33.85,33.85,33.83,33.85,30200.0,26.189,26.189,26.1735,26.189,30200.0
2014-09-15 11:40:00,33.84,33.85,33.81,33.81,30200.0,26.1813,26.189,26.1581,26.1581,30200.0
2014-09-15 11:45:00,33.81,33.82,33.78,33.8,21200.0,26.1581,26.1658,26.1348,26.1503,21200.0
2014-09-15 11:50:00,33.8,33.82,33.78,33.81,28200.0,26.1503,26.1658,26.1348,26.1581,28200.0
2014-09-15 11:55:00,33.8,33.83,33.79,33.81,17000.0,26.1503,26.1735,26.1426,26.1581,17000.0
2014-09-15 12:00:00,33.81,33.83,33.8,33.81,36000.0,26.1581,26.1735,26.1503,26.1581,36000.0
2014-09-15 12:05:00,33.81,33.82,33.76,33.77,22600.0,26.1581,26.1658,26.1194,26.1271,22600.0
2014-09-15 12:10:00,33.77,33.78,33.75,33.77,19400.0,26.1271,26.1348,26.1116,26.1271,19400.0
2014-09-15 12:15:00,33.78,33.79,33.76,33.79,21000.0,26.1348,26.1426,26.1194,26.1426,21000.0
2014-09-15 12:20:00,33.78,33.79,33.76,33.79,9000.0,26.1348,26.1426,26.1194,26.1426,9000.0
2014-09-15 12:25:00,33.79,33.79,33.76,33.76,19800.0,26.1426,26.1426,26.1194,26.1194,19800.0
2014-09-15 12:30:00,33.75,33.79,33.74,33.77,22800.0,26.1116,26.1426,26.1039,26.1271,22800.0
2014-09-15 12:35:00,33.77,33.79,33.76,33.77,16800.0,26.1271,26.1426,26.1194,26.1271,16800.0
2014-09-15 12:40:00,33.77,33.79,33.76,33.77,19600.0,26.1271,26.1426,26.1194,26.1271,19600.0
2014-09-15 12:45:00,33.78,33.79,33.77,33.78,11600.0,26.1348,26.1426,26.1271,26.1348,11600.0
2014-09-15 12:50:00,33.78,33.78,33.76,33.76,6400.0,26.1348,26.1348,26.1194,26.1194,6400.0
2014-09-15 12:55:00,33.75,33.77,33.75,33.77,19000.0,26.1116,26.1271,26.1116,26.1271,19000.0
2014-09-15 13:00:00,33.76,33.77,33.76,33.76,18800.0,26.1194,26.1271,26.1194,26.1194,18800.0
2014-09-15 13:05:00,33.76,33.81,33.75,33.81,23400.0,26.1194,26.1581,26.1116,26.1581,23400.0
2014-09-15 13:10:00,33.8,33.8,33.77,33.77,14200.0,26.1503,26.1503,26.1271,26.1271,14200.0
2014-09-15 13:15:00,33.78,33.79,33.76,33.76,14800.0,26.1348,26.1426,26.1194,26.1194,14800.0
2014-09-15 13:20:00,33.77,33.77,33.7,33.73,38400.0,26.1271,26.1271,26.0729,26.0962,38400.0
2014-09-15 13:25:00,33.73,33.73,33.69,33.71,23000.0,26.0962,26.0962,26.0652,26.0807,23000.0
2014-09-15 13:30:00,33.71,33.74,33.7,33.73,26600.0,26.0807,26.1039,26.0729,26.0962,26600.0
2014-09-15 13:35:00,33.72,33.74,33.72,33.74,18400.0,26.0884,26.1039,26.0884,26.1039,18400.0
2014-09-15 13:40:00,33.74,33.74,33.72,33.74,12000.0,26.1039,26.1039,26.0884,26.1039,12000.0
2014-09-15 13:45:00,33.74,33.75,33.73,33.73,22800.0,26.1039,26.1116,26.0962,26.0962,22800.0
2014-09-15 13:50:00,33.73,33.73,33.71,33.73,53600.0,26.0962,26.0962,26.0807,26.0962,53600.0
2014-09-15 13:55:00,33.72,33.74,33.72,33.74,19800.0,26.0884,26.1039,26.0884,26.1039,19800.0
2014-09-15 14:00:00,33.74,33.77,33.73,33.76,21400.0,26.1039,26.1271,26.0962,26.1194,21400.0
2014-09-15 14:05:00,33.75,33.75,33.72,33.73,18400.0,26.1116,26.1116,26.0884,26.0962,18400.0
2014-09-15 14:10:00,33.73,33.73,33.71,33.73,18400.0,26.0962,26.0962,26.0807,26.0962,18400.0
2014-09-15 14:15:00,33.74,33.74,33.73,33.73,15000.0,26.1039,26.1039,26.0962,26.0962,15000.0
2014-09-15 14:20:00,33.73,33.74,33.73,33.73,18600.0,26.0962,26.1039,26.0962,26.0962,18600.0
2014-09-15 14:25:00,33.73,33.77,33.71,33.77,27600.0,26.0962,26.1271,26.0807,26.1271,27600.0
2014-09-15 14:30:00,33.77,33.78,33.76,33.76,13200.0,26.1271,26.1348,26.1194,26.1194,13200.0
2014-09-15 14:35:00,33.77,33.78,33.76,33.77,19200.0,26.1271,26.1348,26.1194,26.1271,19200.0
2014-09-15 14:40:00,33.77,33.78,33.76,33.77,16200.0,26.1271,26.1348,26.1194,26.1271,16200.0
2014-09-15 14:45:00,33.77,33.78,33.77,33.77,49000.0,26.1271,26.1348,26.1271,26.1271,49000.0
2014-09-15 14:50:00,33.77,33.79,33.76,33.76,43800.0,26.1271,26.1426,26.1194,26.1194,43800.0
2014-09-15 14:55:00,33.76,33.77,33.74,33.77,18800.0,26.1194,26.1271,26.1039,26.1271,18800.0
2014-09-15 15:00:00,33.76,33.77,33.76,33.77,11200.0,26.1194,26.1271,26.1194,26.1271,11200.0
2014-09-15 15:05:00,33.77,33.77,33.73,33.73,32000.0,26.1271,26.1271,26.0962,26.0962,32000.0
2014-09-15 15:10:00,33.73,33.74,33.72,33.74,20600.0,26.0962,26.1039,26.0884,26.1039,20600.0
2014-09-15 15:15:00,33.74,33.74,33.71,33.72,72800.0,26.1039,26.1039,26.0807,26.0884,72800.0
2014-09-15 15:20:00,33.71,33.72,33.7,33.7,27200.0,26.0807,26.0884,26.0729,26.0729,27200.0
2014-09-15 15:25:00,33.7,33.73,33.7,33.73,34400.0,26.0729,26.0962,26.0729,26.0962,34400.0
2014-09-15 15:30:00,33.72,33.75,33.72,33.75,52800.0,26.0884,26.1116,26.0884,26.1116,52800.0
2014-09-15 15:35:00,33.75,33.76,33.7,33.7,62200.0,26.1116,26.1194,26.0729,26.0729,62200.0
2014-09-15 15:40:00,33.69,33.69,33.65,33.65,40000.0,26.0652,26.0652,26.0343,26.0343,40000.0
2014-09-15 15:45:00,33.65,33.65,33.6,33.62,87000.0,26.0343,26.0343,25.9956,26.0111,87000.0
2014-09-15 15:50:00,33.62,33.66,33.61,33.66,87400.0,26.0111,26.042,26.0033,26.042,87400.0
2014-09-15 15:55:00,33.67,33.67,33.63,33.65,218800.0,26.0497,26.0497,26.0188,26.0343,218800.0
2014-09-16 09:30:00,33.58,33.63,33.54,33.54,23800.0,25.9801,26.0188,25.9492,25.9492,23800.0
2014-09-16 09:35:00,33.57,33.61,33.55,33.56,14400.0,25.9724,26.0033,25.9569,25.9646,14400.0
2014-09-16 09:40:00,33.56,33.61,33.56,33.61,20800.0,25.9646,26.0033,25.9646,26.0033,20800.0
2014-09-16 09:45:00,33.62,33.76,33.62,33.74,22000.0,26.0111,26.1194,26.0111,26.1039,22000.0
2014-09-16 09:50:00,33.74,33.81,33.73,33.81,28400.0,26.1039,26.1581,26.0962,26.1581,28400.0
2014-09-16 09:55:00,33.79,33.8,33.76,33.79,12600.0,26.1426,26.1503,26.1194,26.1426,12600.0
2014-09-16 10:00:00,33.8,33.92,33.78,33.9,60400.0,26.1503,26.2432,26.1348,26.2277,60400.0
2014-09-16 10:05:00,33.9,33.95,33.9,33.93,33800.0,26.2277,26.2664,26.2277,26.2509,33800.0
2014-09-16 10:10:00,33.92,33.94,33.88,33.88,18000.0,26.2432,26.2586,26.2122,26.2122,18000.0
2014-09-16 10:15:00,33.89,33.9,33.86,33.87,34200.0,26.2199,26.2277,26.1967,26.2045,34200.0
2014-09-16 10:20:00,33.88,33.88,33.87,33.88,31800.0,26.2122,26.2122,26.2045,26.2122,31800.0
2014-09-16 10:25:00,33.87,33.88,33.83,33.85,21200.0,26.2045,26.2122,26.1735,26.189,21200.0
2014-09-16 10:30:00,33.85,33.89,33.84,33.85,29200.0,26.189,26.2199,26.1813,26.189,29200.0
2014-09-16 10:35:00,33.84,33.87,33.79,33.87,18000.0,26.1813,26.2045,26.1426,26.2045,18000.0
2014-09-16 10:40:00,33.87,33.87,33.8,33.81,22600.0,26.2045,26.2045,26.1503,26.1581,22600.0
2014-09-16 10:45:00,33.8,33.85,33.79,33.85,21400.0,26.1503,26.189,26.1426,26.189,21400.0
2014-09-16 10:50:00,33.85,33.92,33.85,33.91,22200.0,26.189,26.2432,26.189,26.2354,22200.0
2014-09-16 10:55:00,33.91,33.91,33.83,33.87,21600.0,26.2354,26.2354,26.1735,26.2045,21600.0
2014-09-16 11:00:00,33.86,33.87,33.79,33.79,12400.0,26.1967,26.2045,26.1426,26.1426,12400.0
2014-09-16 11:05:00,33.81,33.83,33.77,33.79,14400.0,26.1581,26.1735,26.1271,26.1426,14400.0
2014-09-16 11:10:00,33.79,33.8,33.75,33.77,57200.0,26.1426,26.1503,26.1116,26.1271,57200.0
2014-09-16 11:15:00,33.77,33.77,33.74,33.74,18600.0,26.1271,26.1271,26.1039,26.1039,18600.0
2014-09-16 11:20:00,33.75,33.82,33.74,33.82,13400.0,26.1116,26.1658,26.1039,26.1658,13400.0
2014-09-16 11:25:00,33.82,33.85,33.77,33.85,18600.0,26.1658,26.189,26.1271,26.189,18600.0
2014-09-16 11:30:00,33.85,33.87,33.84,33.85,12200.0,26.189,26.2045,26.1813,26.189,12200.0
2014-09-16 11:35:00,33.85,33.88,33.85,33.85,16800.0,26.189,26.2122,26.189,26.189,16800.0
2014-09-16 11:40:00,33.87,33.87,33.83,33.84,13800.0,26.2045,26.2045,26.1735,26.1813,13800.0
2014-09-16 11:45:00,33.84,33.84,33.81,33.84,11000.0,26.1813,26.1813,26.1581,26.1813,11000.0
2014-09-16 11:50:00,33.84,33.9,33.84,33.88,12600.0,26.1813,26.2277,26.1813,26.2122,12600.0
2014-09-16 11:55:00,33.88,33.9,33.85,33.85,11600.0,26.2122,26.2277,26.189,26.189,11600.0
2014-09-16 12:00:00,33.87,33.87,33.81,33.83,9000.0,26.2045,26.2045,26.1581,26.1735,9000.0
2014-09-16 12:05:00,33.83,33.83,33.8,33.82,11400.0,26.1735,26.1735,26.1503,26.1658,11400.0
2014-09-16 12:10:00,33.82,33.85,33.82,33.82,13200.0,26.1658,26.189,26.1658,26.1658,13200.0
2014-09-16 12:15:00,33.83,33.85,33.79,33.8,10200.0,26.1735,26.189,26.1426,26.1503,10200.0
2014-09-16 12:20:00,33.79,33.86,33.79,33.86,16200.0,26.1426,26.1967,26.1426,26.1967,16200.0
2014-09-16 12:25:00,33.86,33.87,33.84,33.84,12200.0,26.1967,26.2045,26.1813,26.1813,12200.0
2014-09-16 12:30:00,33.84,33.87,33.83,33.85,10200.0,26.1813,26.2045,26.1735,26.189,10200.0
2014-09-16 12:35:00,33.85,33.9,33.84,33.9,23600.0,26.189,26.2277,26.1813,26.2277,23600.0
2014-09-16 12:40:00,33.9,33.93,33.89,33.89,11000.0,26.2277,26.2509,26.2199,26.2199,11000.0
2014-09-16 12:45:00,33.9,33.9,33.88,33.88,11800.0,26.2277,26.2277,26.2122,26.2122,11800.0
2014-09-16 12:50:00,33.88,33.91,33.88,33.9,6600.0,26.2122,26.2354,26.2122,26.2277,6600.0
2014-09-16 12:55:00,33.91,33.91,33.88,33.88,20400.0,26.2354,26.2354,26.2122,26.2122,20400.0
2014-09-16 13:00:00,33.88,33.91,33.88,33.9,13000.0,26.2122,26.2354,26.2122,26.2277,13000.0
2014-09-16 13:05:00,33.91,33.92,33.88,33.89,22200.0,26.2354,26.2432,26.2122,26.2199,22200.0
2014-09-16 13:10:00,33.9,33.92,33.9,33.92,66000.0,26.2277,26.2432,26.2277,26.2432,66000.0
2014-09-16 13:15:00,33.92,33.95,33.92,33.95,39000.0,26.2432,26.2664,26.2432,26.2664,39000.0
2014-09-16 13:20:00,33.95,33.97,33.93,33.97,31200.0,26.2664,26.2818,26.2509,26.2818,31200.0
2014-09-16 13:25:00,33.97,33.98,33.96,33.97,17200.0,26.2818,26.2896,26.2741,26.2818,17200.0
2014-09-16 13:30:00,33.97,33.99,33.96,33.99,28400.0,26.2818,26.2973,26.2741,26.2973,28400.0
2014-09-16 13:35:00,33.99,34.0,33.98,33.99,19800.0,26.2973,26.3051,26.2896,26.2973,19800.0
2014-09-16 13:40:00,33.99,33.99,33.97,33.98,24400.0,26.2973,26.2973,26.2818,26.2896,24400.0
2014-09-16 13:45:00,33.97,34.02,33.97,34.02,33400.0,26.2818,26.3205,26.2818,26.3205,33400.0
2014-09-16 13:50:00,34.02,34.03,33.96,34.01,35400.0,26.3205,26.3283,26.2741,26.3128,35400.0
2014-09-16 13:55:00,34.01,34.04,34.0,34.04,31000.0,26.3128,26.336,26.3051,26.336,31000.0
2014-09-16 14:00:00,34.04,34.04,33.98,33.99,14000.0,26.336,26.336,26.2896,26.2973,14000.0
2014-09-16 14:05:00,33.99,34.01,33.99,33.99,22200.0,26.2973,26.3128,26.2973,26.2973,22200.0
2014-09-16 14:10:00,33.99,34.03,33.99,34.02,27800.0,26.2973,26.3283,26.2973,26.3205,27800.0
2014-09-16 14:15:00,34.02,34.03,34.0,34.0,28400.0,26.3205,26.3283,26.3051,26.3051,28400.0
2014-09-16 14:20:00,34.0,34.02,33.98,34.01,12800.0,26.3051,26.3205,26.2896,26.3128,12800.0
2014-09-16 14:25:00,34.01,34.03,34.0,34.01,32800.0,26.3128,26.3283,26.3051,26.3128,32800.0
2014-09-16 14:30:00,34.02,34.05,34.01,34.05,22400.0,26.3205,26.3437,26.3128,26.3437,22400.0
2014-09-16 14:35:00,34.05,34.05,34.01,34.02,20600.0,26.3437,26.3437,26.3128,26.3205,20600.0
2014-09-16 14:40:00,34.02,34.02,34.01,34.01,15200.0,26.3205,26.3205,26.3128,26.3128,15200.0
2014-09-16 14:45:00,34.01,34.05,34.01,34.02,23800.0,26.3128,26.3437,26.3128,26.3205,23800.0
2014-09-16 14:50:00,34.03,34.04,34.0,34.02,16000.0,26.3283,26.336,26.3051,26.3205,16000.0
2014-09-16 14:55:00,34.02,34.04,33.99,34.0,82400.0,26.3205,26.336,26.2973,26.3051,82400.0
2014-09-16 15:00:00,33.99,34.01,33.98,33.98,34400.0,26.2973,26.3128,26.2896,26.2896,34400.0
2014-09-16 15:05:00,33.99,34.01,33.98,33.99,27200.0,26.2973,26.3128,26.2896,26.2973,27200.0
2014-09-16 15:10:00,33.99,34.01,33.99,33.99,18400.0,26.2973,26.3128,26.2973,26.2973,18400.0
2014-09-16 15:15:00,33.99,34.0,33.97,33.98,18200.0,26.2973,26.3051,26.2818,26.2896,18200.0
2014-09-16 15:20:00,33.98,33.98,33.96,33.98,26000.0,26.2896,26.2896,26.2741,26.2896,26000.0
2014-09-16 15:25:00,33.98,33.98,33.9,33.91,40600.0,26.2896,26.2896,26.2277,26.2354,40600.0
2014-09-16 15:30:00,33.9,33.92,33.88,33.89,35800.0,26.2277,26.2432,26.2122,26.2199,35800.0
2014-09-16 15:35:00,33.89,33.91,33.88,33.9,28600.0,26.2199,26.2354,26.2122,26.2277,28600.0
2014-09-16 15:40:00,33.91,33.91,33.85,33.88,62400.0,26.2354,26.2354,26.189,26.2122,62400.0
2014-09-16 15:45:00,33.88,33.88,33.85,33.86,78000.0,26.2122,26.2122,26.189,26.1967,78000.0
2014-09-16 15:50:00,33.86,33.86,33.84,33.86,57400.0,26.1967,26.1967,26.1813,26.1967,57400.0
2014-09-16 15:55:00,33.86,33.9,33.84,33.88,132000.0,26.1967,26.2277,26.1813,26.2122,132000.0
2014-09-17 09:30:00,33.91,33.97,33.78,33.87,65000.0,26.2354,26.2818,26.1348,26.2045,65000.0
2014-09-17 09:35:00,33.92,33.98,33.92,33.95,21200.0,26.2432,26.2896,26.2432,26.2664,21200.0
2014-09-17 09:40:00,33.94,33.98,33.93,33.97,19800.0,26.2586,26.2896,26.2509,26.2818,19800.0
2014-09-17 09:45:00,33.95,34.04,33.95,34.01,25000.0,26.2664,26.336,26.2664,26.3128,25000.0
2014-09-17 09:50:00,33.99,34.02,33.99,34.02,19800.0,26.2973,26.3205,26.2973,26.3205,19800.0
2014-09-17 09:55:00,34.01,34.02,33.97,33.98,12400.0,26.3128,26.3205,26.2818,26.2896,12400.0
2014-09-17 10:00:00,33.99,34.08,33.99,34.04,23200.0,26.2973,26.3669,26.2973,26.336,23200.0
2014-09-17 10:05:00,34.06,34.08,34.04,34.06,8800.0,26.3515,26.3669,26.336,26.3515,8800.0
2014-09-17 10:10:00,34.06,34.06,34.01,34.01,12000.0,26.3515,26.3515,26.3128,26.3128,12000.0
2014-09-17 10:15:00,34.0,34.04,34.0,34.04,11800.0,26.3051,26.336,26.3051,26.336,11800.0
2014-09-17 10:20:00,34.03,34.04,34.02,34.03,11600.0,26.3283,26.336,26.3205,26.3283,11600.0
2014-09-17 10:25:00,34.03,34.05,34.02,34.05,7600.0,26.3283,26.3437,26.3205,26.3437,7600.0
2014-09-17 10:30:00,34.06,34.07,34.02,34.03,12000.0,26.3515,26.3592,26.3205,26.3283,12000.0
2014-09-17 10:35:00,34.03,34.03,34.01,34.02,15200.0,26.3283,26.3283,26.3128,26.3205,15200.0
2014-09-17 10:40:00,34.03,34.09,34.03,34.07,19200.0,26.3283,26.3747,26.3283,26.3592,19200.0
2014-09-17 10:45:00,34.09,34.09,34.05,34.07,10400.0,26.3747,26.3747,26.3437,26.3592,10400.0
2014-09-17 10:50:00,34.06,34.06,34.03,34.05,8200.0,26.3515,26.3515,26.3283,26.3437,8200.0
2014-09-17 10:55:00,34.04,34.06,34.02,34.04,14800.0,26.336,26.3515,26.3205,26.336,14800.0
2014-09-17 11:00:00,34.05,34.1,34.05,34.1,8000.0,26.3437,26.3824,26.3437,26.3824,8000.0
2014-09-17 11:05:00,34.1,34.1,34.04,34.05,10400.0,26.3824,26.3824,26.336,26.3437,10400.0
2014-09-17 11:10:00,34.04,34.07,34.02,34.07,4400.0,26.336,26.3592,26.3205,26.3592,4400.0
2014-09-17 11:15:00,34.06,34.09,34.06,34.07,11000.0,26.3515,26.3747,26.3515,26.3592,11000.0
2014-09-17 11:20:00,34.06,34.07,34.04,34.04,6200.0,26.3515,26.3592,26.336,26.336,6200.0
2014-09-17 11:25:00,34.04,34.06,34.03,34.04,12000.0,26.336,26.3515,26.3283,26.336,12000.0
2014-09-17 11:30:00,34.04,34.04,34.02,34.03,15200.0,26.336,26.336,26.3205,26.3283,15200.0
2014-09-17 11:35:00,34.04,34.08,34.04,34.08,3600.0,26.336,26.3669,26.336,26.3669,3600.0
2014-09-17 11:40:00,34.08,34.08,34.06,34.07,9000.0,26.3669,26.3669,26.3515,26.3592,9000.0
2014-09-17 11:45:00,34.08,34.1,34.08,34.1,8800.0,26.3669,26.3824,26.3669,26.3824,8800.0
2014-09-17 11:50:00,34.09,34.1,34.09,34.1,10200.0,26.3747,26.3824,26.3747,26.3824,10200.0
2014-09-17 11:55:00,34.1,34.1,34.06,34.06,4600.0,26.3824,26.3824,26.3515,26.3515,4600.0
2014-09-17 12:00:00,34.07,34.08,34.05,34.05,17200.0,26.3592,26.3669,26.3437,26.3437,17200.0
2014-09-17 12:05:00,34.04,34.06,34.04,34.05,10400.0,26.336,26.3515,26.336,26.3437,10400.0
2014-09-17 12:10:00,34.05,34.06,34.04,34.05,14600.0,26.3437,26.3515,26.336,26.3437,14600.0
2014-09-17 12:15:00,34.05,34.05,34.02,34.02,7000.0,26.3437,26.3437,26.3205,26.3205,7000.0
2014-09-17 12:20:00,34.02,34.04,34.02,34.03,13600.0,26.3205,26.336,26.3205,26.3283,13600.0
2014-09-17 12:25:00,34.02,34.04,34.01,34.03,27400.0,26.3205,26.336,26.3128,26.3283,27400.0
2014-09-17 12:30:00,34.03,34.04,34.02,34.03,18400.0,26.3283,26.336,26.3205,26.3283,18400.0
2014-09-17 12:35:00,34.03,34.05,34.03,34.05,13400.0,26.3283,26.3437,26.3283,26.3437,13400.0
2014-09-17 12:40:00,34.04,34.05,34.04,34.05,3200.0,26.336,26.3437,26.336,26.3437,3200.0
2014-09-17 12:45:00,34.05,34.05,34.03,34.04,8200.0,26.3437,26.3437,26.3283,26.336,8200.0
2014-09-17 12:50:00,34.03,34.07,34.02,34.07,25200.0,26.3283,26.3592,26.3205,26.3592,25200.0
2014-09-17 12:55:00,34.06,34.09,34.06,34.08,12000.0,26.3515,26.3747,26.3515,26.3669,12000.0
2014-09-17 13:00:00,34.08,34.1,34.08,34.09,27000.0,26.3669,26.3824,26.3669,26.3747,27000.0
2014-09-17 13:05:00,34.08,34.09,34.05,34.05,9600.0,26.3669,26.3747,26.3437,26.3437,9600.0
2014-09-17 13:10:00,34.05,34.05,34.02,34.03,17000.0,26.3437,26.3437,26.3205,26.3283,17000.0
2014-09-17 13:15:00,34.02,34.04,34.02,34.02,15800.0,26.3205,26.336,26.3205,26.3205,15800.0
2014-09-17 13:20:00,34.03,34.03,33.99,34.0,16800.0,26.3283,26.3283,26.2973,26.3051,16800.0
2014-09-17 13:25:00,34.0,34.01,33.99,34.01,18200.0,26.3051,26.3128,26.2973,26.3128,18200.0
2014-09-17 13:30:00,34.01,34.02,33.99,34.0,13400.0,26.3128,26.3205,26.2973,26.3051,13400.0
2014-09-17 13:35:00,34.01,34.01,33.99,34.0,21200.0,26.3128,26.3128,26.2973,26.3051,21200.0
2014-09-17 13:40:00,34.01,34.02,33.97,34.01,56600.0,26.3128,26.3205,26.2818,26.3128,56600.0
2014-09-17 13:45:00,34.0,34.04,34.0,34.0,127800.0,26.3051,26.336,26.3051,26.3051,127800.0
2014-09-17 13:50:00,34.0,34.02,34.0,34.01,13800.0,26.3051,26.3205,26.3051,26.3128,13800.0
2014-09-17 13:55:00,34.01,34.02,34.01,34.02,7800.0,26.3128,26.3205,26.3128,26.3205,7800.0
2014-09-17 14:00:00,34.02,34.06,33.95,33.97,50400.0,26.3205,26.3515,26.2664,26.2818,50400.0
2014-09-17 14:05:00,33.97,34.08,33.97,34.07,29600.0,26.2818,26.3669,26.2818,26.3592,29600.0
2014-09-17 14:10:00,34.06,34.15,34.06,34.13,19000.0,26.3515,26.4211,26.3515,26.4056,19000.0
2014-09-17 14:15:00,34.15,34.16,34.12,34.15,22800.0,26.4211,26.4288,26.3979,26.4211,22800.0
2014-09-17 14:20:00,34.14,34.18,34.12,34.18,23200.0,26.4134,26.4443,26.3979,26.4443,23200.0
2014-09-17 14:25:00,34.17,34.2,34.17,34.2,14600.0,26.4366,26.4598,26.4366,26.4598,14600.0
2014-09-17 14:30:00,34.19,34.2,34.14,34.14,17000.0,26.4521,26.4598,26.4134,26.4134,17000.0
2014-09-17 14:35:00,34.14,34.15,34.1,34.1,23000.0,26.4134,26.4211,26.3824,26.3824,23000.0
2014-09-17 14:40:00,34.11,34.13,34.1,34.1,66400.0,26.3902,26.4056,26.3824,26.3824,66400.0
2014-09-17 14:45:00,34.1,34.13,34.08,34.13,18400.0,26.3824,26.4056,26.3669,26.4056,18400.0
2014-09-17 14:50:00,34.12,34.14,34.11,34.14,9400.0,26.3979,26.4134,26.3902,26.4134,9400.0
2014-09-17 14:55:00,34.13,34.13,34.12,34.13,16800.0,26.4056,26.4056,26.3979,26.4056,16800.0
2014-09-17 15:00:00,34.13,34.14,34.11,34.14,38800.0,26.4056,26.4134,26.3902,26.4134,38800.0
2014-09-17 15:05:00,34.14,34.19,34.14,34.18,12200.0,26.4134,26.4521,26.4134,26.4443,12200.0
2014-09-17 15:10:00,34.18,34.18,34.15,34.17,23200.0,26.4443,26.4443,26.4211,26.4366,23200.0
2014-09-17 15:15:00,34.18,34.19,34.16,34.17,13600.0,26.4443,26.4521,26.4288,26.4366,13600.0
2014-09-17 15:20:00,34.17,34.18,34.12,34.13,41000.0,26.4366,26.4443,26.3979,26.4056,41000.0
2014-09-17 15:25:00,34.13,34.14,34.1,34.12,49800.0,26.4056,26.4134,26.3824,26.3979,49800.0
2014-09-17 15:30:00,34.12,34.12,34.1,34.1,40400.0,26.3979,26.3979,26.3824,26.3824,40400.0
2014-09-17 15:35:00,34.1,34.12,34.1,34.1,83400.0,26.3824,26.3979,26.3824,26.3824,83400.0
2014-09-17 15:40:00,34.1,34.16,34.1,34.15,48200.0,26.3824,26.4288,26.3824,26.4211,48200.0
2014-09-17 15:45:00,34.15,34.16,34.13,34.15,48800.0,26.4211,26.4288,26.4056,26.4211,48800.0
2014-09-17 15:50:00,34.15,34.16,34.13,34.14,53400.0,26.4211,26.4288,26.4056,26.4134,53400.0
2014-09-17 15:55:00,34.15,34.16,34.13,34.15,114800.0,26.4211,26.4288,26.4056,26.4211,114800.0
2014-09-18 09:30:00,34.18,34.24,34.01,34.22,108400.0,26.4443,26.4907,26.3128,26.4753,108400.0
2014-09-18 09:35:00,34.24,34.32,34.23,34.3,37600.0,26.4907,26.5526,26.483,26.5372,37600.0
2014-09-18 09:40:00,34.27,34.52,34.26,34.51,78800.0,26.5139,26.7074,26.5062,26.6996,78800.0
2014-09-18 09:45:00,34.51,34.53,34.48,34.51,46600.0,26.6996,26.7151,26.6764,26.6996,46600.0
2014-09-18 09:50:00,34.51,34.52,34.45,34.51,63200.0,26.6996,26.7074,26.6532,26.6996,63200.0
2014-09-18 09:55:00,34.51,34.52,34.42,34.44,49400.0,26.6996,26.7074,26.63,26.6455,49400.0
2014-09-18 10:00:00,34.46,34.6,34.45,34.58,95200.0,26.6609,26.7693,26.6532,26.7538,95200.0
2014-09-18 10:05:00,34.57,34.58,34.51,34.55,32600.0,26.746,26.7538,26.6996,26.7306,32600.0
2014-09-18 10:10:00,34.55,34.56,34.47,34.49,46400.0,26.7306,26.7383,26.6687,26.6842,46400.0
2014-09-18 10:15:00,34.49,34.52,34.47,34.51,68800.0,26.6842,26.7074,26.6687,26.6996,68800.0
2014-09-18 10:20:00,34.51,34.56,34.51,34.52,45800.0,26.6996,26.7383,26.6996,26.7074,45800.0
2014-09-18 10:25:00,34.53,34.53,34.46,34.49,30600.0,26.7151,26.7151,26.6609,26.6842,30600.0
2014-09-18 10:30:00,34.49,34.61,34.48,34.61,32800.0,26.6842,26.777,26.6764,26.777,32800.0
2014-09-18 10:35:00,34.61,34.68,34.6,34.6,143200.0,26.777,26.8312,26.7693,26.7693,143200.0
2014-09-18 10:40:00,34.6,34.64,34.57,34.62,40200.0,26.7693,26.8002,26.746,26.7847,40200.0
2014-09-18 10:45:00,34.62,34.76,34.62,34.76,74000.0,26.7847,26.893,26.7847,26.893,74000.0
2014-09-18 10:50:00,34.76,34.76,34.74,34.76,49800.0,26.893,26.893,26.8776,26.893,49800.0
2014-09-18 10:55:00,34.76,34.78,34.63,34.65,88800.0,26.893,26.9085,26.7925,26.8079,88800.0
2014-09-18 11:00:00,34.65,34.65,34.6,34.62,15800.0,26.8079,26.8079,26.7693,26.7847,15800.0
2014-09-18 11:05:00,34.61,34.61,34.58,34.58,10800.0,26.777,26.777,26.7538,26.7538,10800.0
2014-09-18 11:10:00,34.58,34.59,34.54,34.55,16800.0,26.7538,26.7615,26.7228,26.7306,16800.0
2014-09-18 11:15:00,34.54,34.56,34.54,34.55,8400.0,26.7228,26.7383,26.7228,26.7306,8400.0
2014-09-18 11:20:00,34.55,34.55,34.52,34.54,12600.0,26.7306,26.7306,26.7074,26.7228,12600.0
2014-09-18 11:25:00,34.52,34.52,34.49,34.49,13200.0,26.7074,26.7074,26.6842,26.6842,13200.0
2014-09-18 11:30:00,34.49,34.49,34.48,34.49,21600.0,26.6842,26.6842,26.6764,26.6842,21600.0
2014-09-18 11:35:00,34.49,34.49,34.43,34.43,16400.0,26.6842,26.6842,26.6377,26.6377,16400.0
2014-09-18 11:40:00,34.43,34.43,34.38,34.39,45800.0,26.6377,26.6377,26.599,26.6068,45800.0
2014-09-18 11:45:00,34.38,34.46,34.37,34.38,30800.0,26.599,26.6609,26.5913,26.599,30800.0
2014-09-18 11:50:00,34.38,34.39,34.33,34.38,42800.0,26.599,26.6068,26.5604,26.599,42800.0
2014-09-18 11:55:00,34.37,34.4,34.37,34.38,19400.0,26.5913,26.6145,26.5913,26.599,19400.0
2014-09-18 12:00:00,34.38,34.4,34.37,34.39,15000.0,26.599,26.6145,26.5913,26.6068,15000.0
2014-09-18 12:05:00,34.39,34.4,34.35,34.35,12400.0,26.6068,26.6145,26.5758,26.5758,12400.0
2014-09-18 12:10:00,34.35,34.35,34.26,34.27,52800.0,26.5758,26.5758,26.5062,26.5139,52800.0
2014-09-18 12:15:00,34.26,34.28,34.26,34.27,15400.0,26.5062,26.5217,26.5062,26.5139,15400.0
2014-09-18 12:20:00,34.27,34.27,34.24,34.24,16400.0,26.5139,26.5139,26.4907,26.4907,16400.0
2014-09-18 12:25:00,34.24,34.27,34.24,34.27,13400.0,26.4907,26.5139,26.4907,26.5139,13400.0
2014-09-18 12:30:00,34.26,34.29,34.26,34.29,17200.0,26.5062,26.5294,26.5062,26.5294,17200.0
2014-09-18 12:35:00,34.28,34.31,34.28,34.31,30800.0,26.5217,26.5449,26.5217,26.5449,30800.0
2014-09-18 12:40:00,34.3,34.3,34.26,34.26,10800.0,26.5372,26.5372,26.5062,26.5062,10800.0
2014-09-18 12:45:00,34.26,34.26,34.25,34.26,10600.0,26.5062,26.5062,26.4985,26.5062,10600.0
2014-09-18 12:50:00,34.26,34.26,34.25,34.26,25000.0,26.5062,26.5062,26.4985,26.5062,25000.0
2014-09-18 12:55:00,34.26,34.26,34.25,34.26,4000.0,26.5062,26.5062,26.4985,26.5062,4000.0
2014-09-18 13:00:00,34.25,34.26,34.25,34.25,14600.0,26.4985,26.5062,26.4985,26.4985,14600.0
2014-09-18 13:05:00,34.25,34.26,34.24,34.24,29400.0,26.4985,26.5062,26.4907,26.4907,29400.0
2014-09-18 13:10:00,34.24,34.26,34.19,34.2,5000.0,26.4907,26.5062,26.4521,26.4598,5000.0
2014-09-18 13:15:00,34.2,34.23,34.19,34.23,19000.0,26.4598,26.483,26.4521,26.483,19000.0
2014-09-18 13:20:00,34.22,34.24,34.21,34.24,23800.0,26.4753,26.4907,26.4675,26.4907,23800.0
2014-09-18 13:25:00,34.24,34.26,34.24,34.26,7600.0,26.4907,26.5062,26.4907,26.5062,7600.0
2014-09-18 13:30:00,34.25,34.27,34.24,34.26,9400.0,26.4985,26.5139,26.4907,26.5062,9400.0
2014-09-18 13:35:00,34.27,34.3,34.27,34.3,9000.0,26.5139,26.5372,26.5139,26.5372,9000.0
2014-09-18 13:40:00,34.31,34.31,34.27,34.29,8000.0,26.5449,26.5449,26.5139,26.5294,8000.0
2014-09-18 13:45:00,34.28,34.28,34.24,34.26,6600.0,26.5217,26.5217,26.4907,26.5062,6600.0
2014-09-18 13:50:00,34.24,34.26,34.23,34.24,6600.0,26.4907,26.5062,26.483,26.4907,6600.0
2014-09-18 13:55:00,34.24,34.26,34.22,34.26,38400.0,26.4907,26.5062,26.4753,26.5062,38400.0
2014-09-18 14:00:00,34.26,34.26,34.24,34.26,10600.0,26.5062,26.5062,26.4907,26.5062,10600.0
2014-09-18 14:05:00,34.26,34.28,34.26,34.28,7600.0,26.5062,26.5217,26.5062,26.5217,7600.0
2014-09-18 14:10:00,34.28,34.31,34.28,34.3,16400.0,26.5217,26.5449,26.5217,26.5372,16400.0
2014-09-18 14:15:00,34.29,34.31,34.28,34.3,9600.0,26.5294,26.5449,26.5217,26.5372,9600.0
2014-09-18 14:20:00,34.27,34.28,34.24,34.27,13000.0,26.5139,26.5217,26.4907,26.5139,13000.0
2014-09-18 14:25:00,34.27,34.28,34.27,34.27,7800.0,26.5139,26.5217,26.5139,26.5139,7800.0
2014-09-18 14:30:00,34.27,34.31,34.27,34.31,30200.0,26.5139,26.5449,26.5139,26.5449,30200.0
2014-09-18 14:35:00,34.3,34.31,34.29,34.29,20600.0,26.5372,26.5449,26.5294,26.5294,20600.0
2014-09-18 14:40:00,34.29,34.32,34.29,34.31,18200.0,26.5294,26.5526,26.5294,26.5449,18200.0
2014-09-18 14:45:00,34.31,34.34,34.31,34.33,13800.0,26.5449,26.5681,26.5449,26.5604,13800.0
2014-09-18 14:50:00,34.34,34.36,34.33,34.36,25200.0,26.5681,26.5836,26.5604,26.5836,25200.0
2014-09-18 14:55:00,34.36,34.37,34.35,34.35,23200.0,26.5836,26.5913,26.5758,26.5758,23200.0
2014-09-18 15:00:00,34.35,34.35,34.35,34.35,18200.0,26.5758,26.5758,26.5758,26.5758,18200.0
2014-09-18 15:05:00,34.35,34.4,34.35,34.39,36800.0,26.5758,26.6145,26.5758,26.6068,36800.0
2014-09-18 15:10:00,34.39,34.42,34.39,34.42,20200.0,26.6068,26.63,26.6068,26.63,20200.0
2014-09-18 15:15:00,34.42,34.44,34.42,34.43,33800.0,26.63,26.6455,26.63,26.6377,33800.0
2014-09-18 15:20:00,34.42,34.43,34.37,34.37,31400.0,26.63,26.6377,26.5913,26.5913,31400.0
2014-09-18 15:25:00,34.38,34.41,34.37,34.4,37400.0,26.599,26.6223,26.5913,26.6145,37400.0
2014-09-18 15:30:00,34.4,34.4,34.38,34.4,33000.0,26.6145,26.6145,26.599,26.6145,33000.0
2014-09-18 15:35:00,34.39,34.41,34.39,34.4,37800.0,26.6068,26.6223,26.6068,26.6145,37800.0
2014-09-18 15:40:00,34.4,34.42,34.38,34.4,53800.0,26.6145,26.63,26.599,26.6145,53800.0
2014-09-18 15:45:00,34.39,34.44,34.38,34.44,90000.0,26.6068,26.6455,26.599,26.6455,90000.0
2014-09-18 15:50:00,34.44,34.45,34.43,34.45,89000.0,26.6455,26.6532,26.6377,26.6532,89000.0
2014-09-18 15:55:00,34.45,34.48,34.43,34.46,259800.0,26.6532,26.6764,26.6377,26.6609,259800.0
2014-09-19 09:30:00,34.5,34.51,34.41,34.42,153400.0,26.6919,26.6996,26.6223,26.63,153400.0
2014-09-19 09:35:00,34.41,34.44,34.32,34.35,96400.0,26.6223,26.6455,26.5526,26.5758,96400.0
2014-09-19 09:40:00,34.35,34.35,34.17,34.25,24800.0,26.5758,26.5758,26.4366,26.4985,24800.0
2014-09-19 09:45:00,34.22,34.33,34.22,34.32,18600.0,26.4753,26.5604,26.4753,26.5526,18600.0
2014-09-19 09:50:00,34.34,34.34,34.26,34.27,33200.0,26.5681,26.5681,26.5062,26.5139,33200.0
2014-09-19 09:55:00,34.28,34.28,34.2,34.23,22600.0,26.5217,26.5217,26.4598,26.483,22600.0
2014-09-19 10:00:00,34.23,34.26,34.23,34.24,24200.0,26.483,26.5062,26.483,26.4907,24200.0
2014-09-19 10:05:00,34.25,34.27,34.21,34.27,20200.0,26.4985,26.5139,26.4675,26.5139,20200.0
2014-09-19 10:10:00,34.27,34.27,34.21,34.24,17000.0,26.5139,26.5139,26.4675,26.4907,17000.0
2014-09-19 10:15:00,34.24,34.26,34.24,34.26,25400.0,26.4907,26.5062,26.4907,26.5062,25400.0
2014-09-19 10:20:00,34.26,34.27,34.23,34.24,30800.0,26.5062,26.5139,26.483,26.4907,30800.0
2014-09-19 10:25:00,34.25,34.25,34.2,34.2,26800.0,26.4985,26.4985,26.4598,26.4598,26800.0
2014-09-19 10:30:00,34.2,34.2,34.12,34.13,22000.0,26.4598,26.4598,26.3979,26.4056,22000.0
2014-09-19 10:35:00,34.12,34.13,34.1,34.11,30200.0,26.3979,26.4056,26.3824,26.3902,30200.0
2014-09-19 10:40:00,34.11,34.12,34.02,34.04,29200.0,26.3902,26.3979,26.3205,26.336,29200.0
2014-09-19 10:45:00,34.04,34.07,34.02,34.05,30400.0,26.336,26.3592,26.3205,26.3437,30400.0
2014-09-19 10:50:00,34.06,34.1,34.05,34.09,27600.0,26.3515,26.3824,26.3437,26.3747,27600.0
2014-09-19 10:55:00,34.1,34.1,34.07,34.07,40200.0,26.3824,26.3824,26.3592,26.3592,40200.0
2014-09-19 11:00:00,34.07,34.07,34.0,34.07,22400.0,26.3592,26.3592,26.3051,26.3592,22400.0
2014-09-19 11:05:00,34.07,34.13,34.07,34.13,28400.0,26.3592,26.4056,26.3592,26.4056,28400.0
2014-09-19 11:10:00,34.13,34.13,34.04,34.04,23200.0,26.4056,26.4056,26.336,26.336,23200.0
2014-09-19 11:15:00,34.04,34.07,34.04,34.06,14200.0,26.336,26.3592,26.336,26.3515,14200.0
2014-09-19 11:20:00,34.07,34.12,34.07,34.1,18600.0,26.3592,26.3979,26.3592,26.3824,18600.0
2014-09-19 11:25:00,34.1,34.1,34.06,34.06,24200.0,26.3824,26.3824,26.3515,26.3515,24200.0
2014-09-19 11:30:00,34.06,34.07,34.02,34.03,35800.0,26.3515,26.3592,26.3205,26.3283,35800.0
2014-09-19 11:35:00,34.02,34.05,34.0,34.04,60200.0,26.3205,26.3437,26.3051,26.336,60200.0
2014-09-19 11:40:00,34.04,34.06,34.02,34.04,19000.0,26.336,26.3515,26.3205,26.336,19000.0
2014-09-19 11:45:00,34.04,34.04,34.01,34.02,16800.0,26.336,26.336,26.3128,26.3205,16800.0
2014-09-19 11:50:00,34.02,34.03,34.02,34.03,17600.0,26.3205,26.3283,26.3205,26.3283,17600.0
2014-09-19 11:55:00,34.03,34.07,34.01,34.06,35600.0,26.3283,26.3592,26.3128,26.3515,35600.0
2014-09-19 12:00:00,34.06,34.07,34.02,34.05,33200.0,26.3515,26.3592,26.3205,26.3437,33200.0
2014-09-19 12:05:00,34.05,34.07,34.02,34.02,21400.0,26.3437,26.3592,26.3205,26.3205,21400.0
2014-09-19 12:10:00,34.02,34.02,33.94,33.96,75600.0,26.3205,26.3205,26.2586,26.2741,75600.0
2014-09-19 12:15:00,33.96,33.97,33.89,33.89,121200.0,26.2741,26.2818,26.2199,26.2199,121200.0
2014-09-19 12:20:00,33.9,33.93,33.89,33.93,21600.0,26.2277,26.2509,26.2199,26.2509,21600.0
2014-09-19 12:25:00,33.93,34.0,33.93,34.0,64200.0,26.2509,26.3051,26.2509,26.3051,64200.0
2014-09-19 12:30:00,34.0,34.04,33.99,34.04,37200.0,26.3051,26.336,26.2973,26.336,37200.0
2014-09-19 12:35:00,34.05,34.06,33.99,33.99,24600.0,26.3437,26.3515,26.2973,26.2973,24600.0
2014-09-19 12:40:00,33.99,33.99,33.95,33.97,15200.0,26.2973,26.2973,26.2664,26.2818,15200.0
2014-09-19 12:45:00,33.96,33.98,33.95,33.96,8200.0,26.2741,26.2896,26.2664,26.2741,8200.0
2014-09-19 12:50:00,33.95,33.95,33.88,33.89,19600.0,26.2664,26.2664,26.2122,26.2199,19600.0
2014-09-19 12:55:00,33.89,33.9,33.88,33.89,19400.0,26.2199,26.2277,26.2122,26.2199,19400.0
2014-09-19 13:00:00,33.88,33.9,33.86,33.87,15600.0,26.2122,26.2277,26.1967,26.2045,15600.0
2014-09-19 13:05:00,33.87,33.87,33.85,33.86,16800.0,26.2045,26.2045,26.189,26.1967,16800.0
2014-09-19 13:10:00,33.86,33.86,33.85,33.86,10800.0,26.1967,26.1967,26.189,26.1967,10800.0
2014-09-19 13:15:00,33.86,33.87,33.85,33.86,16200.0,26.1967,26.2045,26.189,26.1967,16200.0
2014-09-19 13:20:00,33.85,33.91,33.83,33.91,43000.0,26.189,26.2354,26.1735,26.2354,43000.0
2014-09-19 13:25:00,33.91,33.91,33.9,33.91,19400.0,26.2354,26.2354,26.2277,26.2354,19400.0
2014-09-19 13:30:00,33.91,33.99,33.91,33.99,35600.0,26.2354,26.2973,26.2354,26.2973,35600.0
2014-09-19 13:35:00,33.99,33.99,33.97,33.98,25000.0,26.2973,26.2973,26.2818,26.2896,25000.0
2014-09-19 13:40:00,33.97,33.97,33.91,33.93,17000.0,26.2818,26.2818,26.2354,26.2509,17000.0
2014-09-19 13:45:00,33.93,33.98,33.93,33.98,18000.0,26.2509,26.2896,26.2509,26.2896,18000.0
2014-09-19 13:50:00,33.98,34.04,33.98,34.04,26400.0,26.2896,26.336,26.2896,26.336,26400.0
2014-09-19 13:55:00,34.04,34.04,33.99,33.99,9800.0,26.336,26.336,26.2973,26.2973,9800.0
2014-09-19 14:00:00,33.99,34.0,33.98,33.99,16600.0,26.2973,26.3051,26.2896,26.2973,16600.0
2014-09-19 14:05:00,33.99,34.01,33.98,33.98,23400.0,26.2973,26.3128,26.2896,26.2896,23400.0
2014-09-19 14:10:00,33.99,34.0,33.98,34.0,17800.0,26.2973,26.3051,26.2896,26.3051,17800.0
2014-09-19 14:15:00,34.01,34.01,33.99,34.01,14200.0,26.3128,26.3128,26.2973,26.3128,14200.0
2014-09-19 14:20:00,33.99,34.04,33.99,34.03,13600.0,26.2973,26.336,26.2973,26.3283,13600.0
2014-09-19 14:25:00,34.02,34.04,34.02,34.04,10000.0,26.3205,26.336,26.3205,26.336,10000.0
2014-09-19 14:30:00,34.04,34.04,34.01,34.02,10200.0,26.336,26.336,26.3128,26.3205,10200.0
2014-09-19 14:35:00,34.02,34.02,33.99,34.02,17000.0,26.3205,26.3205,26.2973,26.3205,17000.0
2014-09-19 14:40:00,34.02,34.05,34.02,34.04,11200.0,26.3205,26.3437,26.3205,26.336,11200.0
2014-09-19 14:45:00,34.05,34.05,34.04,34.05,18800.0,26.3437,26.3437,26.336,26.3437,18800.0
2014-09-19 14:50:00,34.04,34.04,34.02,34.04,10600.0,26.336,26.336,26.3205,26.336,10600.0
2014-09-19 14:55:00,34.04,34.05,34.02,34.02,9400.0,26.336,26.3437,26.3205,26.3205,9400.0
2014-09-19 15:00:00,34.02,34.03,34.0,34.0,18200.0,26.3205,26.3283,26.3051,26.3051,18200.0
2014-09-19 15:05:00,33.99,34.0,33.97,33.97,25600.0,26.2973,26.3051,26.2818,26.2818,25600.0
2014-09-19 15:10:00,33.98,34.0,33.97,33.99,13400.0,26.2896,26.3051,26.2818,26.2973,13400.0
2014-09-19 15:15:00,33.99,34.05,33.99,34.04,27200.0,26.2973,26.3437,26.2973,26.336,27200.0
2014-09-19 15:20:00,34.04,34.05,34.02,34.05,24600.0,26.336,26.3437,26.3205,26.3437,24600.0
2014-09-19 15:25:00,34.05,34.09,34.05,34.08,42400.0,26.3437,26.3747,26.3437,26.3669,42400.0
2014-09-19 15:30:00,34.08,34.12,34.07,34.12,48200.0,26.3669,26.3979,26.3592,26.3979,48200.0
2014-09-19 15:35:00,34.12,34.13,34.1,34.13,45400.0,26.3979,26.4056,26.3824,26.4056,45400.0
2014-09-19 15:40:00,34.13,34.14,34.1,34.13,62800.0,26.4056,26.4134,26.3824,26.4056,62800.0
2014-09-19 15:45:00,34.11,34.13,34.08,34.1,99000.0,26.3902,26.4056,26.3669,26.3824,99000.0
2014-09-19 15:50:00,34.1,34.12,34.08,34.1,77600.0,26.3824,26.3979,26.3669,26.3824,77600.0
2014-09-19 15:55:00,34.09,34.15,34.09,34.13,251400.0,26.3747,26.4211,26.3747,26.4056,251400.0
2014-09-22 09:30:00,34.13,34.2,34.01,34.01,54200.0,26.4056,26.4598,26.3128,26.3128,54200.0
2014-09-22 09:35:00,34.01,34.07,33.94,34.0,28400.0,26.3128,26.3592,26.2586,26.3051,28400.0
2014-09-22 09:40:00,33.99,34.06,33.9,33.94,49600.0,26.2973,26.3515,26.2277,26.2586,49600.0
2014-09-22 09:45:00,33.91,34.03,33.91,33.96,19000.0,26.2354,26.3283,26.2354,26.2741,19000.0
2014-09-22 09:50:00,33.99,34.02,33.97,33.99,34000.0,26.2973,26.3205,26.2818,26.2973,34000.0
2014-09-22 09:55:00,34.01,34.03,33.96,34.01,15200.0,26.3128,26.3283,26.2741,26.3128,15200.0
2014-09-22 10:00:00,34.01,34.01,33.94,33.97,37000.0,26.3128,26.3128,26.2586,26.2818,37000.0
2014-09-22 10:05:00,33.98,34.06,33.97,34.05,44400.0,26.2896,26.3515,26.2818,26.3437,44400.0
2014-09-22 10:10:00,34.04,34.05,33.97,33.98,66600.0,26.336,26.3437,26.2818,26.2896,66600.0
2014-09-22 10:15:00,33.99,34.02,33.96,33.99,17200.0,26.2973,26.3205,26.2741,26.2973,17200.0
2014-09-22 10:20:00,34.0,34.02,33.96,33.98,23400.0,26.3051,26.3205,26.2741,26.2896,23400.0
2014-09-22 10:25:00,33.99,34.02,33.98,34.02,12800.0,26.2973,26.3205,26.2896,26.3205,12800.0
2014-09-22 10:30:00,34.0,34.0,33.96,34.0,12000.0,26.3051,26.3051,26.2741,26.3051,12000.0
2014-09-22 10:35:00,34.01,34.02,33.98,33.98,20000.0,26.3128,26.3205,26.2896,26.2896,20000.0
2014-09-22 10:40:00,33.98,33.99,33.94,33.95,24000.0,26.2896,26.2973,26.2586,26.2664,24000.0
2014-09-22 10:45:00,33.94,33.95,33.85,33.88,18200.0,26.2586,26.2664,26.189,26.2122,18200.0
2014-09-22 10:50:00,33.88,33.9,33.84,33.84,9600.0,26.2122,26.2277,26.1813,26.1813,9600.0
2014-09-22 10:55:00,33.83,33.87,33.81,33.87,17000.0,26.1735,26.2045,26.1581,26.2045,17000.0
2014-09-22 11:00:00,33.86,33.86,33.81,33.81,17600.0,26.1967,26.1967,26.1581,26.1581,17600.0
2014-09-22 11:05:00,33.81,33.82,33.77,33.79,25000.0,26.1581,26.1658,26.1271,26.1426,25000.0
2014-09-22 11:10:00,33.78,33.8,33.78,33.79,11200.0,26.1348,26.1503,26.1348,26.1426,11200.0
2014-09-22 11:15:00,33.78,33.81,33.76,33.79,24000.0,26.1348,26.1581,26.1194,26.1426,24000.0
2014-09-22 11:20:00,33.79,33.81,33.78,33.78,9600.0,26.1426,26.1581,26.1348,26.1348,9600.0
2014-09-22 11:25:00,33.79,33.8,33.78,33.78,8800.0,26.1426,26.1503,26.1348,26.1348,8800.0
2014-09-22 11:30:00,33.78,33.79,33.78,33.79,19800.0,26.1348,26.1426,26.1348,26.1426,19800.0
2014-09-22 11:35:00,33.78,33.79,33.77,33.77,20000.0,26.1348,26.1426,26.1271,26.1271,20000.0
2014-09-22 11:40:00,33.77,33.79,33.77,33.79,8600.0,26.1271,26.1426,26.1271,26.1426,8600.0
2014-09-22 11:45:00,33.78,33.79,33.77,33.79,24200.0,26.1348,26.1426,26.1271,26.1426,24200.0
2014-09-22 11:50:00,33.79,33.8,33.75,33.77,39600.0,26.1426,26.1503,26.1116,26.1271,39600.0
2014-09-22 11:55:00,33.77,33.77,33.73,33.74,52600.0,26.1271,26.1271,26.0962,26.1039,52600.0
2014-09-22 12:00:00,33.73,33.73,33.69,33.73,41600.0,26.0962,26.0962,26.0652,26.0962,41600.0
2014-09-22 12:05:00,33.71,33.74,33.71,33.72,17200.0,26.0807,26.1039,26.0807,26.0884,17200.0
2014-09-22 12:10:00,33.72,33.73,33.69,33.7,22200.0,26.0884,26.0962,26.0652,26.0729,22200.0
2014-09-22 12:15:00,33.71,33.72,33.7,33.71,32400.0,26.0807,26.0884,26.0729,26.0807,32400.0
2014-09-22 12:20:00,33.71,33.74,33.71,33.72,11800.0,26.0807,26.1039,26.0807,26.0884,11800.0
2014-09-22 12:25:00,33.73,33.76,33.71,33.76,14400.0,26.0962,26.1194,26.0807,26.1194,14400.0
2014-09-22 12:30:00,33.76,33.77,33.75,33.76,11400.0,26.1194,26.1271,26.1116,26.1194,11400.0
2014-09-22 12:35:00,33.77,33.79,33.77,33.78,5400.0,26.1271,26.1426,26.1271,26.1348,5400.0
2014-09-22 12:40:00,33.78,33.78,33.74,33.76,10000.0,26.1348,26.1348,26.1039,26.1194,10000.0
2014-09-22 12:45:00,33.76,33.77,33.74,33.75,6000.0,26.1194,26.1271,26.1039,26.1116,6000.0
2014-09-22 12:50:00,33.76,33.76,33.74,33.76,6400.0,26.1194,26.1194,26.1039,26.1194,6400.0
2014-09-22 12:55:00,33.75,33.75,33.71,33.72,20800.0,26.1116,26.1116,26.0807,26.0884,20800.0
2014-09-22 13:00:00,33.71,33.71,33.7,33.7,10400.0,26.0807,26.0807,26.0729,26.0729,10400.0
2014-09-22 13:05:00,33.7,33.72,33.7,33.7,8200.0,26.0729,26.0884,26.0729,26.0729,8200.0
2014-09-22 13:10:00,33.7,33.7,33.67,33.69,11800.0,26.0729,26.0729,26.0497,26.0652,11800.0
2014-09-22 13:15:00,33.7,33.71,33.69,33.71,12600.0,26.0729,26.0807,26.0652,26.0807,12600.0
2014-09-22 13:20:00,33.7,33.73,33.7,33.72,8800.0,26.0729,26.0962,26.0729,26.0884,8800.0
2014-09-22 13:25:00,33.71,33.72,33.7,33.71,22200.0,26.0807,26.0884,26.0729,26.0807,22200.0
2014-09-22 13:30:00,33.72,33.72,33.7,33.7,7600.0,26.0884,26.0884,26.0729,26.0729,7600.0
2014-09-22 13:35:00,33.7,33.74,33.7,33.73,28800.0,26.0729,26.1039,26.0729,26.0962,28800.0
2014-09-22 13:40:00,33.74,33.76,33.74,33.74,19400.0,26.1039,26.1194,26.1039,26.1039,19400.0
2014-09-22 13:45:00,33.73,33.76,33.73,33.74,13600.0,26.0962,26.1194,26.0962,26.1039,13600.0
2014-09-22 13:50:00,33.75,33.75,33.74,33.74,6200.0,26.1116,26.1116,26.1039,26.1039,6200.0
2014-09-22 13:55:00,33.74,33.74,33.72,33.72,36200.0,26.1039,26.1039,26.0884,26.0884,36200.0
2014-09-22 14:00:00,33.72,33.73,33.7,33.7,18400.0,26.0884,26.0962,26.0729,26.0729,18400.0
2014-09-22 14:05:00,33.7,33.71,33.69,33.7,10000.0,26.0729,26.0807,26.0652,26.0729,10000.0
2014-09-22 14:10:00,33.7,33.7,33.65,33.66,11000.0,26.0729,26.0729,26.0343,26.042,11000.0
2014-09-22 14:15:00,33.65,33.66,33.64,33.66,11600.0,26.0343,26.042,26.0265,26.042,11600.0
2014-09-22 14:20:00,33.66,33.68,33.66,33.67,13600.0,26.042,26.0575,26.042,26.0497,13600.0
2014-09-22 14:25:00,33.66,33.67,33.65,33.66,8400.0,26.042,26.0497,26.0343,26.042,8400.0
2014-09-22 14:30:00,33.65,33.65,33.64,33.65,8600.0,26.0343,26.0343,26.0265,26.0343,8600.0
2014-09-22 14:35:00,33.65,33.65,33.63,33.63,12200.0,26.0343,26.0343,26.0188,26.0188,12200.0
2014-09-22 14:40:00,33.63,33.64,33.63,33.63,6000.0,26.0188,26.0265,26.0188,26.0188,6000.0
2014-09-22 14:45:00,33.63,33.66,33.63,33.65,25200.0,26.0188,26.042,26.0188,26.0343,25200.0
2014-09-22 14:50:00,33.66,33.66,33.65,33.65,11400.0,26.042,26.042,26.0343,26.0343,11400.0
2014-09-22 14:55:00,33.66,33.7,33.66,33.7,29400.0,26.042,26.0729,26.042,26.0729,29400.0
2014-09-22 15:00:00,33.7,33.73,33.7,33.72,16400.0,26.0729,26.0962,26.0729,26.0884,16400.0
2014-09-22 15:05:00,33.72,33.73,33.72,33.73,12600.0,26.0884,26.0962,26.0884,26.0962,12600.0
2014-09-22 15:10:00,33.74,33.74,33.72,33.74,22200.0,26.1039,26.1039,26.0884,26.1039,22200.0
2014-09-22 15:15:00,33.73,33.74,33.72,33.72,21600.0,26.0962,26.1039,26.0884,26.0884,21600.0
2014-09-22 15:20:00,33.73,33.73,33.7,33.71,11400.0,26.0962,26.0962,26.0729,26.0807,11400.0
2014-09-22 15:25:00,33.71,33.74,33.7,33.74,27000.0,26.0807,26.1039,26.0729,26.1039,27000.0
2014-09-22 15:30:00,33.76,33.79,33.76,33.79,43200.0,26.1194,26.1426,26.1194,26.1426,43200.0
2014-09-22 15:35:00,33.78,33.8,33.78,33.8,31600.0,26.1348,26.1503,26.1348,26.1503,31600.0
2014-09-22 15:40:00,33.8,33.82,33.8,33.8,26400.0,26.1503,26.1658,26.1503,26.1503,26400.0
2014-09-22 15:45:00,33.8,33.82,33.75,33.75,115200.0,26.1503,26.1658,26.1116,26.1116,115200.0
2014-09-22 15:50:00,33.75,33.75,33.72,33.74,68400.0,26.1116,26.1116,26.0884,26.1039,68400.0
2014-09-22 15:55:00,33.74,33.79,33.74,33.79,81600.0,26.1039,26.1426,26.1039,26.1426,81600.0
2014-09-23 09:30:00,33.63,33.71,33.57,33.68,65600.0,26.0188,26.0807,25.9724,26.0575,65600.0
2014-09-23 09:35:00,33.68,33.77,33.67,33.74,33200.0,26.0575,26.1271,26.0497,26.1039,33200.0
2014-09-23 09:40:00,33.74,33.83,33.74,33.78,57400.0,26.1039,26.1735,26.1039,26.1348,57400.0
2014-09-23 09:45:00,33.76,33.77,33.73,33.77,25400.0,26.1194,26.1271,26.0962,26.1271,25400.0
2014-09-23 09:50:00,33.77,33.8,33.69,33.7,9600.0,26.1271,26.1503,26.0652,26.0729,9600.0
2014-09-23 09:55:00,33.69,33.73,33.66,33.69,17800.0,26.0652,26.0962,26.042,26.0652,17800.0
2014-09-23 10:00:00,33.68,33.73,33.65,33.67,10400.0,26.0575,26.0962,26.0343,26.0497,10400.0
2014-09-23 10:05:00,33.63,33.67,33.6,33.66,33400.0,26.0188,26.0497,25.9956,26.042,33400.0
2014-09-23 10:10:00,33.66,33.7,33.63,33.7,36400.0,26.042,26.0729,26.0188,26.0729,36400.0
2014-09-23 10:15:00,33.71,33.75,33.68,33.75,49800.0,26.0807,26.1116,26.0575,26.1116,49800.0
2014-09-23 10:20:00,33.71,33.74,33.69,33.73,21200.0,26.0807,26.1039,26.0652,26.0962,21200.0
2014-09-23 10:25:00,33.71,33.74,33.65,33.65,11000.0,26.0807,26.1039,26.0343,26.0343,11000.0
2014-09-23 10:30:00,33.65,33.68,33.63,33.63,23800.0,26.0343,26.0575,26.0188,26.0188,23800.0
2014-09-23 10:35:00,33.63,33.66,33.62,33.66,4800.0,26.0188,26.042,26.0111,26.042,4800.0
2014-09-23 10:40:00,33.64,33.69,33.63,33.67,8200.0,26.0265,26.0652,26.0188,26.0497,8200.0
2014-09-23 10:45:00,33.68,33.69,33.65,33.68,15000.0,26.0575,26.0652,26.0343,26.0575,15000.0
2014-09-23 10:50:00,33.69,33.69,33.66,33.66,11400.0,26.0652,26.0652,26.042,26.042,11400.0
2014-09-23 10:55:00,33.66,33.66,33.63,33.66,10000.0,26.042,26.042,26.0188,26.042,10000.0
2014-09-23 11:00:00,33.66,33.71,33.66,33.7,9600.0,26.042,26.0807,26.042,26.0729,9600.0
2014-09-23 11:05:00,33.69,33.7,33.67,33.7,8600.0,26.0652,26.0729,26.0497,26.0729,8600.0
2014-09-23 11:10:00,33.69,33.7,33.63,33.66,37600.0,26.0652,26.0729,26.0188,26.042,37600.0
2014-09-23 11:15:00,33.67,33.7,33.67,33.69,6800.0,26.0497,26.0729,26.0497,26.0652,6800.0
2014-09-23 11:20:00,33.69,33.74,33.69,33.72,10200.0,26.0652,26.1039,26.0652,26.0884,10200.0
2014-09-23 11:25:00,33.71,33.72,33.66,33.66,6200.0,26.0807,26.0884,26.042,26.042,6200.0
2014-09-23 11:30:00,33.66,33.66,33.64,33.64,12000.0,26.042,26.042,26.0265,26.0265,12000.0
2014-09-23 11:35:00,33.65,33.68,33.65,33.68,10600.0,26.0343,26.0575,26.0343,26.0575,10600.0
2014-09-23 11:40:00,33.69,33.69,33.68,33.69,10000.0,26.0652,26.0652,26.0575,26.0652,10000.0
2014-09-23 11:45:00,33.69,33.73,33.69,33.71,13600.0,26.0652,26.0962,26.0652,26.0807,13600.0
2014-09-23 11:50:00,33.71,33.75,33.71,33.74,5600.0,26.0807,26.1116,26.0807,26.1039,5600.0
2014-09-23 11:55:00,33.74,33.74,33.7,33.7,11600.0,26.1039,26.1039,26.0729,26.0729,11600.0
2014-09-23 12:00:00,33.69,33.71,33.69,33.69,8200.0,26.0652,26.0807,26.0652,26.0652,8200.0
2014-09-23 12:05:00,33.69,33.71,33.67,33.68,9800.0,26.0652,26.0807,26.0497,26.0575,9800.0
2014-09-23 12:10:00,33.67,33.68,33.67,33.68,2800.0,26.0497,26.0575,26.0497,26.0575,2800.0
2014-09-23 12:15:00,33.68,33.69,33.68,33.69,9600.0,26.0575,26.0652,26.0575,26.0652,9600.0
2014-09-23 12:20:00,33.68,33.69,33.63,33.63,11400.0,26.0575,26.0652,26.0188,26.0188,11400.0
2014-09-23 12:25:00,33.63,33.64,33.63,33.64,6000.0,26.0188,26.0265,26.0188,26.0265,6000.0
2014-09-23 12:30:00,33.64,33.64,33.63,33.63,3600.0,26.0265,26.0265,26.0188,26.0188,3600.0
2014-09-23 12:35:00,33.63,33.64,33.63,33.64,7400.0,26.0188,26.0265,26.0188,26.0265,7400.0
2014-09-23 12:40:00,33.63,33.67,33.63,33.67,11000.0,26.0188,26.0497,26.0188,26.0497,11000.0
2014-09-23 12:45:00,33.67,33.67,33.65,33.65,5000.0,26.0497,26.0497,26.0343,26.0343,5000.0
2014-09-23 12:50:00,33.63,33.63,33.6,33.6,15800.0,26.0188,26.0188,25.9956,25.9956,15800.0
2014-09-23 12:55:00,33.59,33.6,33.54,33.54,35400.0,25.9878,25.9956,25.9492,25.9492,35400.0
2014-09-23 13:00:00,33.54,33.56,33.51,33.55,31600.0,25.9492,25.9646,25.9259,25.9569,31600.0
2014-09-23 13:05:00,33.54,33.54,33.52,33.52,10000.0,25.9492,25.9492,25.9337,25.9337,10000.0
2014-09-23 13:10:00,33.52,33.52,33.5,33.52,11600.0,25.9337,25.9337,25.9182,25.9337,11600.0
2014-09-23 13:15:00,33.52,33.52,33.51,33.52,12800.0,25.9337,25.9337,25.9259,25.9337,12800.0
2014-09-23 13:20:00,33.53,33.55,33.52,33.52,15200.0,25.9414,25.9569,25.9337,25.9337,15200.0
2014-09-23 13:25:00,33.52,33.58,33.52,33.58,9000.0,25.9337,25.9801,25.9337,25.9801,9000.0
2014-09-23 13:30:00,33.59,33.6,33.58,33.6,11200.0,25.9878,25.9956,25.9801,25.9956,11200.0
2014-09-23 13:35:00,33.6,33.61,33.59,33.61,14400.0,25.9956,26.0033,25.9878,26.0033,14400.0
2014-09-23 13:40:00,33.61,33.61,33.6,33.6,10800.0,26.0033,26.0033,25.9956,25.9956,10800.0
2014-09-23 13:45:00,33.6,33.6,33.54,33.54,38200.0,25.9956,25.9956,25.9492,25.9492,38200.0
2014-09-23 13:50:00,33.54,33.57,33.54,33.55,14600.0,25.9492,25.9724,25.9492,25.9569,14600.0
2014-09-23 13:55:00,33.55,33.57,33.54,33.57,43000.0,25.9569,25.9724,25.9492,25.9724,43000.0
2014-09-23 14:00:00,33.57,33.57,33.53,33.56,9800.0,25.9724,25.9724,25.9414,25.9646,9800.0
2014-09-23 14:05:00,33.55,33.55,33.52,33.52,11200.0,25.9569,25.9569,25.9337,25.9337,11200.0
2014-09-23 14:10:00,33.52,33.55,33.52,33.52,9600.0,25.9337,25.9569,25.9337,25.9337,9600.0
2014-09-23 14:15:00,33.52,33.52,33.49,33.49,12000.0,25.9337,25.9337,25.9105,25.9105,12000.0
2014-09-23 14:20:00,33.49,33.53,33.49,33.51,37000.0,25.9105,25.9414,25.9105,25.9259,37000.0
2014-09-23 14:25:00,33.52,33.55,33.51,33.55,9800.0,25.9337,25.9569,25.9259,25.9569,9800.0
2014-09-23 14:30:00,33.55,33.57,33.54,33.54,8800.0,25.9569,25.9724,25.9492,25.9492,8800.0
2014-09-23 14:35:00,33.54,33.56,33.51,33.51,13000.0,25.9492,25.9646,25.9259,25.9259,13000.0
2014-09-23 14:40:00,33.52,33.52,33.49,33.51,22000.0,25.9337,25.9337,25.9105,25.9259,22000.0
2014-09-23 14:45:00,33.51,33.54,33.51,33.53,16000.0,25.9259,25.9492,25.9259,25.9414,16000.0
2014-09-23 14:50:00,33.53,33.53,33.49,33.51,22800.0,25.9414,25.9414,25.9105,25.9259,22800.0
2014-09-23 14:55:00,33.51,33.54,33.5,33.54,15000.0,25.9259,25.9492,25.9182,25.9492,15000.0
2014-09-23 15:00:00,33.54,33.55,33.54,33.55,17000.0,25.9492,25.9569,25.9492,25.9569,17000.0
2014-09-23 15:05:00,33.54,33.54,33.51,33.51,14200.0,25.9492,25.9492,25.9259,25.9259,14200.0
2014-09-23 15:10:00,33.51,33.52,33.49,33.5,123600.0,25.9259,25.9337,25.9105,25.9182,123600.0
2014-09-23 15:15:00,33.51,33.57,33.51,33.55,19600.0,25.9259,25.9724,25.9259,25.9569,19600.0
2014-09-23 15:20:00,33.55,33.55,33.52,33.53,17600.0,25.9569,25.9569,25.9337,25.9414,17600.0
2014-09-23 15:25:00,33.54,33.55,33.52,33.52,30200.0,25.9492,25.9569,25.9337,25.9337,30200.0
2014-09-23 15:30:00,33.52,33.54,33.52,33.54,26000.0,25.9337,25.9492,25.9337,25.9492,26000.0
2014-09-23 15:35:00,33.55,33.6,33.55,33.57,31600.0,25.9569,25.9956,25.9569,25.9724,31600.0
2014-09-23 15:40:00,33.57,33.57,33.55,33.57,30600.0,25.9724,25.9724,25.9569,25.9724,30600.0
2014-09-23 15:45:00,33.57,33.57,33.55,33.55,53400.0,25.9724,25.9724,25.9569,25.9569,53400.0
2014-09-23 15:50:00,33.56,33.56,33.49,33.5,63200.0,25.9646,25.9646,25.9105,25.9182,63200.0
2014-09-23 15:55:00,33.5,33.51,33.47,33.47,88200.0,25.9182,25.9259,25.895,25.895,88200.0
2014-09-24 09:30:00,33.62,33.86,33.61,33.85,115400.0,26.0111,26.1967,26.0033,26.189,115400.0
2014-09-24 09:35:00,33.85,33.89,33.81,33.85,35200.0,26.189,26.2199,26.1581,26.189,35200.0
2014-09-24 09:40:00,33.82,33.82,33.73,33.73,18400.0,26.1658,26.1658,26.0962,26.0962,18400.0
2014-09-24 09:45:00,33.71,33.71,33.63,33.69,17800.0,26.0807,26.0807,26.0188,26.0652,17800.0
2014-09-24 09:50:00,33.69,33.81,33.68,33.78,13400.0,26.0652,26.1581,26.0575,26.1348,13400.0
2014-09-24 09:55:00,33.79,33.8,33.73,33.74,27400.0,26.1426,26.1503,26.0962,26.1039,27400.0
2014-09-24 10:00:00,33.74,33.81,33.67,33.77,58400.0,26.1039,26.1581,26.0497,26.1271,58400.0
2014-09-24 10:05:00,33.8,33.81,33.74,33.81,32200.0,26.1503,26.1581,26.1039,26.1581,32200.0
2014-09-24 10:10:00,33.83,33.83,33.73,33.8,15800.0,26.1735,26.1735,26.0962,26.1503,15800.0
2014-09-24 10:15:00,33.8,33.81,33.74,33.74,15200.0,26.1503,26.1581,26.1039,26.1039,15200.0
2014-09-24 10:20:00,33.73,33.79,33.72,33.74,9200.0,26.0962,26.1426,26.0884,26.1039,9200.0
2014-09-24 10:25:00,33.76,33.76,33.71,33.71,18400.0,26.1194,26.1194,26.0807,26.0807,18400.0
2014-09-24 10:30:00,33.71,33.74,33.71,33.74,10200.0,26.0807,26.1039,26.0807,26.1039,10200.0
2014-09-24 10:35:00,33.74,33.76,33.69,33.76,11800.0,26.1039,26.1194,26.0652,26.1194,11800.0
2014-09-24 10:40:00,33.76,33.8,33.75,33.75,18400.0,26.1194,26.1503,26.1116,26.1116,18400.0
2014-09-24 10:45:00,33.76,33.77,33.74,33.77,6600.0,26.1194,26.1271,26.1039,26.1271,6600.0
2014-09-24 10:50:00,33.79,33.8,33.74,33.74,10400.0,26.1426,26.1503,26.1039,26.1039,10400.0
2014-09-24 10:55:00,33.75,33.75,33.71,33.73,9000.0,26.1116,26.1116,26.0807,26.0962,9000.0
2014-09-24 11:00:00,33.74,33.78,33.72,33.77,9800.0,26.1039,26.1348,26.0884,26.1271,9800.0
2014-09-24 11:05:00,33.77,33.84,33.76,33.84,8800.0,26.1271,26.1813,26.1194,26.1813,8800.0
2014-09-24 11:10:00,33.83,33.84,33.8,33.82,9000.0,26.1735,26.1813,26.1503,26.1658,9000.0
2014-09-24 11:15:00,33.83,33.84,33.82,33.83,7800.0,26.1735,26.1813,26.1658,26.1735,7800.0
2014-09-24 11:20:00,33.82,33.87,33.8,33.87,11200.0,26.1658,26.2045,26.1503,26.2045,11200.0
2014-09-24 11:25:00,33.87,33.91,33.85,33.91,19600.0,26.2045,26.2354,26.189,26.2354,19600.0
2014-09-24 11:30:00,33.92,33.95,33.92,33.94,5000.0,26.2432,26.2664,26.2432,26.2586,5000.0
2014-09-24 11:35:00,33.93,33.95,33.92,33.92,7200.0,26.2509,26.2664,26.2432,26.2432,7200.0
2014-09-24 11:40:00,33.92,33.92,33.88,33.88,7600.0,26.2432,26.2432,26.2122,26.2122,7600.0
2014-09-24 11:45:00,33.88,33.88,33.83,33.83,10200.0,26.2122,26.2122,26.1735,26.1735,10200.0
2014-09-24 11:50:00,33.85,33.85,33.84,33.84,4400.0,26.189,26.189,26.1813,26.1813,4400.0
2014-09-24 11:55:00,33.84,33.85,33.82,33.84,10000.0,26.1813,26.189,26.1658,26.1813,10000.0
2014-09-24 12:00:00,33.84,33.87,33.84,33.85,5200.0,26.1813,26.2045,26.1813,26.189,5200.0
2014-09-24 12:05:00,33.85,33.85,33.8,33.8,5400.0,26.189,26.189,26.1503,26.1503,5400.0
2014-09-24 12:10:00,33.81,33.82,33.79,33.8,4800.0,26.1581,26.1658,26.1426,26.1503,4800.0
2014-09-24 12:15:00,33.8,33.81,33.77,33.77,10600.0,26.1503,26.1581,26.1271,26.1271,10600.0
2014-09-24 12:20:00,33.77,33.8,33.77,33.79,6000.0,26.1271,26.1503,26.1271,26.1426,6000.0
2014-09-24 12:25:00,33.77,33.81,33.76,33.81,4800.0,26.1271,26.1581,26.1194,26.1581,4800.0
2014-09-24 12:30:00,33.8,33.81,33.76,33.77,7400.0,26.1503,26.1581,26.1194,26.1271,7400.0
2014-09-24 12:35:00,33.77,33.77,33.76,33.77,5000.0,26.1271,26.1271,26.1194,26.1271,5000.0
2014-09-24 12:40:00,33.77,33.81,33.77,33.81,7600.0,26.1271,26.1581,26.1271,26.1581,7600.0
2014-09-24 12:45:00,33.8,33.81,33.79,33.79,4800.0,26.1503,26.1581,26.1426,26.1426,4800.0
2014-09-24 12:50:00,33.79,33.8,33.76,33.76,4400.0,26.1426,26.1503,26.1194,26.1194,4400.0
2014-09-24 12:55:00,33.77,33.8,33.77,33.8,6200.0,26.1271,26.1503,26.1271,26.1503,6200.0
2014-09-24 13:00:00,33.8,33.82,33.77,33.8,6400.0,26.1503,26.1658,26.1271,26.1503,6400.0
2014-09-24 13:05:00,33.77,33.83,33.77,33.83,14000.0,26.1271,26.1735,26.1271,26.1735,14000.0
2014-09-24 13:10:00,33.82,33.85,33.8,33.84,11000.0,26.1658,26.189,26.1503,26.1813,11000.0
2014-09-24 13:15:00,33.82,33.83,33.8,33.82,10800.0,26.1658,26.1735,26.1503,26.1658,10800.0
2014-09-24 13:20:00,33.82,33.84,33.81,33.83,6800.0,26.1658,26.1813,26.1581,26.1735,6800.0
2014-09-24 13:25:00,33.82,33.85,33.8,33.84,7000.0,26.1658,26.189,26.1503,26.1813,7000.0
2014-09-24 13:30:00,33.84,33.87,33.82,33.87,10000.0,26.1813,26.2045,26.1658,26.2045,10000.0
2014-09-24 13:35:00,33.87,33.88,33.85,33.88,9200.0,26.2045,26.2122,26.189,26.2122,9200.0
2014-09-24 13:40:00,33.88,33.89,33.87,33.88,5200.0,26.2122,26.2199,26.2045,26.2122,5200.0
2014-09-24 13:45:00,33.88,33.88,33.86,33.88,6000.0,26.2122,26.2122,26.1967,26.2122,6000.0
2014-09-24 13:50:00,33.88,33.9,33.88,33.88,15400.0,26.2122,26.2277,26.2122,26.2122,15400.0
2014-09-24 13:55:00,33.88,33.88,33.86,33.86,6000.0,26.2122,26.2122,26.1967,26.1967,6000.0
2014-09-24 14:00:00,33.87,33.88,33.86,33.88,8600.0,26.2045,26.2122,26.1967,26.2122,8600.0
2014-09-24 14:05:00,33.87,33.88,33.87,33.88,7000.0,26.2045,26.2122,26.2045,26.2122,7000.0
2014-09-24 14:10:00,33.88,33.9,33.88,33.9,6400.0,26.2122,26.2277,26.2122,26.2277,6400.0
2014-09-24 14:15:00,33.88,33.88,33.86,33.88,10400.0,26.2122,26.2122,26.1967,26.2122,10400.0
2014-09-24 14:20:00,33.88,33.91,33.85,33.85,8000.0,26.2122,26.2354,26.189,26.189,8000.0
2014-09-24 14:25:00,33.86,33.92,33.86,33.91,9400.0,26.1967,26.2432,26.1967,26.2354,9400.0
2014-09-24 14:30:00,33.92,33.92,33.9,33.91,8800.0,26.2432,26.2432,26.2277,26.2354,8800.0
2014-09-24 14:35:00,33.92,33.95,33.91,33.95,8800.0,26.2432,26.2664,26.2354,26.2664,8800.0
2014-09-24 14:40:00,33.95,33.95,33.93,33.94,9000.0,26.2664,26.2664,26.2509,26.2586,9000.0
2014-09-24 14:45:00,33.94,33.95,33.94,33.95,12400.0,26.2586,26.2664,26.2586,26.2664,12400.0
2014-09-24 14:50:00,33.97,33.97,33.95,33.97,8000.0,26.2818,26.2818,26.2664,26.2818,8000.0
2014-09-24 14:55:00,33.97,33.99,33.97,33.98,11200.0,26.2818,26.2973,26.2818,26.2896,11200.0
2014-09-24 15:00:00,33.99,33.99,33.97,33.99,12600.0,26.2973,26.2973,26.2818,26.2973,12600.0
2014-09-24 15:05:00,33.99,34.01,33.99,34.01,13000.0,26.2973,26.3128,26.2973,26.3128,13000.0
2014-09-24 15:10:00,34.01,34.04,34.01,34.03,17600.0,26.3128,26.336,26.3128,26.3283,17600.0
2014-09-24 15:15:00,34.03,34.06,34.03,34.05,13800.0,26.3283,26.3515,26.3283,26.3437,13800.0
2014-09-24 15:20:00,34.05,34.07,34.04,34.05,16600.0,26.3437,26.3592,26.336,26.3437,16600.0
2014-09-24 15:25:00,34.04,34.06,34.04,34.04,13800.0,26.336,26.3515,26.336,26.336,13800.0
2014-09-24 15:30:00,34.04,34.06,34.04,34.05,17200.0,26.336,26.3515,26.336,26.3437,17200.0
2014-09-24 15:35:00,34.05,34.06,34.04,34.05,23800.0,26.3437,26.3515,26.336,26.3437,23800.0
2014-09-24 15:40:00,34.05,34.07,34.03,34.04,25200.0,26.3437,26.3592,26.3283,26.336,25200.0
2014-09-24 15:45:00,34.03,34.03,34.01,34.02,36800.0,26.3283,26.3283,26.3128,26.3205,36800.0
2014-09-24 15:50:00,34.02,34.04,34.01,34.04,49600.0,26.3205,26.336,26.3128,26.336,49600.0
2014-09-24 15:55:00,34.04,34.06,33.99,34.01,130800.0,26.336,26.3515,26.2973,26.3128,130800.0
2014-09-25 09:30:00,33.88,33.9,33.71,33.88,28200.0,26.2122,26.2277,26.0807,26.2122,28200.0
2014-09-25 09:35:00,33.92,34.0,33.85,33.85,15400.0,26.2432,26.3051,26.189,26.189,15400.0
2014-09-25 09:40:00,33.82,33.84,33.73,33.74,4800.0,26.1658,26.1813,26.0962,26.1039,4800.0
2014-09-25 09:45:00,33.74,33.8,33.73,33.76,14800.0,26.1039,26.1503,26.0962,26.1194,14800.0
2014-09-25 09:50:00,33.76,33.77,33.72,33.77,26200.0,26.1194,26.1271,26.0884,26.1271,26200.0
2014-09-25 09:55:00,33.74,33.74,33.67,33.72,13200.0,26.1039,26.1039,26.0497,26.0884,13200.0
2014-09-25 10:00:00,33.7,33.73,33.67,33.67,27000.0,26.0729,26.0962,26.0497,26.0497,27000.0
2014-09-25 10:05:00,33.7,33.71,33.66,33.71,9600.0,26.0729,26.0807,26.042,26.0807,9600.0
2014-09-25 10:10:00,33.68,33.7,33.63,33.63,23800.0,26.0575,26.0729,26.0188,26.0188,23800.0
2014-09-25 10:15:00,33.65,33.67,33.6,33.61,17600.0,26.0343,26.0497,25.9956,26.0033,17600.0
2014-09-25 10:20:00,33.6,33.6,33.47,33.47,10000.0,25.9956,25.9956,25.895,25.895,10000.0
2014-09-25 10:25:00,33.49,33.62,33.49,33.55,40000.0,25.9105,26.0111,25.9105,25.9569,40000.0
2014-09-25 10:30:00,33.55,33.55,33.44,33.49,17800.0,25.9569,25.9569,25.8718,25.9105,17800.0
2014-09-25 10:35:00,33.5,33.52,33.44,33.44,21000.0,25.9182,25.9337,25.8718,25.8718,21000.0
2014-09-25 10:40:00,33.47,33.53,33.44,33.47,23200.0,25.895,25.9414,25.8718,25.895,23200.0
2014-09-25 10:45:00,33.45,33.48,33.41,33.45,5400.0,25.8795,25.9027,25.8486,25.8795,5400.0
2014-09-25 10:50:00,33.45,33.5,33.43,33.46,11400.0,25.8795,25.9182,25.8641,25.8873,11400.0
2014-09-25 10:55:00,33.45,33.5,33.44,33.49,40400.0,25.8795,25.9182,25.8718,25.9105,40400.0
2014-09-25 11:00:00,33.5,33.52,33.43,33.45,7000.0,25.9182,25.9337,25.8641,25.8795,7000.0
2014-09-25 11:05:00,33.44,33.46,33.41,33.45,15200.0,25.8718,25.8873,25.8486,25.8795,15200.0
2014-09-25 11:10:00,33.45,33.45,33.38,33.4,40800.0,25.8795,25.8795,25.8254,25.8408,40800.0
2014-09-25 11:15:00,33.41,33.44,33.4,33.43,24200.0,25.8486,25.8718,25.8408,25.8641,24200.0
2014-09-25 11:20:00,33.42,33.46,33.41,33.46,20800.0,25.8563,25.8873,25.8486,25.8873,20800.0
2014-09-25 11:25:00,33.44,33.45,33.43,33.44,11400.0,25.8718,25.8795,25.8641,25.8718,11400.0
2014-09-25 11:30:00,33.44,33.44,33.38,33.43,7600.0,25.8718,25.8718,25.8254,25.8641,7600.0
2014-09-25 11:35:00,33.42,33.46,33.42,33.45,24600.0,25.8563,25.8873,25.8563,25.8795,24600.0
2014-09-25 11:40:00,33.45,33.46,33.43,33.44,3400.0,25.8795,25.8873,25.8641,25.8718,3400.0
2014-09-25 11:45:00,33.45,33.46,33.42,33.45,19800.0,25.8795,25.8873,25.8563,25.8795,19800.0
2014-09-25 11:50:00,33.44,33.48,33.42,33.45,7400.0,25.8718,25.9027,25.8563,25.8795,7400.0
2014-09-25 11:55:00,33.45,33.46,33.42,33.42,7000.0,25.8795,25.8873,25.8563,25.8563,7000.0
2014-09-25 12:00:00,33.42,33.45,33.42,33.43,3800.0,25.8563,25.8795,25.8563,25.8641,3800.0
2014-09-25 12:05:00,33.43,33.45,33.41,33.43,12400.0,25.8641,25.8795,25.8486,25.8641,12400.0
2014-09-25 12:10:00,33.44,33.45,33.44,33.44,4400.0,25.8718,25.8795,25.8718,25.8718,4400.0
2014-09-25 12:15:00,33.44,33.45,33.41,33.41,7800.0,25.8718,25.8795,25.8486,25.8486,7800.0
2014-09-25 12:20:00,33.41,33.45,33.39,33.45,7200.0,25.8486,25.8795,25.8331,25.8795,7200.0
2014-09-25 12:25:00,33.44,33.44,33.38,33.41,7600.0,25.8718,25.8718,25.8254,25.8486,7600.0
2014-09-25 12:30:00,33.41,33.42,33.39,33.41,5000.0,25.8486,25.8563,25.8331,25.8486,5000.0
2014-09-25 12:35:00,33.41,33.42,33.38,33.42,1800.0,25.8486,25.8563,25.8254,25.8563,1800.0
2014-09-25 12:40:00,33.44,33.44,33.38,33.42,3400.0,25.8718,25.8718,25.8254,25.8563,3400.0
2014-09-25 12:45:00,33.41,33.41,33.38,33.38,2800.0,25.8486,25.8486,25.8254,25.8254,2800.0
2014-09-25 12:50:00,33.38,33.41,33.37,33.41,13800.0,25.8254,25.8486,25.8176,25.8486,13800.0
2014-09-25 12:55:00,33.41,33.41,33.4,33.4,15400.0,25.8486,25.8486,25.8408,25.8408,15400.0
2014-09-25 13:00:00,33.4,33.4,33.35,33.35,10600.0,25.8408,25.8408,25.8022,25.8022,10600.0
2014-09-25 13:05:00,33.35,33.41,33.35,33.37,15000.0,25.8022,25.8486,25.8022,25.8176,15000.0
2014-09-25 13:10:00,33.38,33.41,33.38,33.41,2600.0,25.8254,25.8486,25.8254,25.8486,2600.0
2014-09-25 13:15:00,33.41,33.45,33.41,33.44,3600.0,25.8486,25.8795,25.8486,25.8718,3600.0
2014-09-25 13:20:00,33.43,33.43,33.39,33.43,6200.0,25.8641,25.8641,25.8331,25.8641,6200.0
2014-09-25 13:25:00,33.43,33.44,33.42,33.43,4000.0,25.8641,25.8718,25.8563,25.8641,4000.0
2014-09-25 13:30:00,33.43,33.43,33.4,33.4,4200.0,25.8641,25.8641,25.8408,25.8408,4200.0
2014-09-25 13:35:00,33.4,33.41,33.38,33.39,11400.0,25.8408,25.8486,25.8254,25.8331,11400.0
2014-09-25 13:40:00,33.38,33.38,33.35,33.37,3200.0,25.8254,25.8254,25.8022,25.8176,3200.0
2014-09-25 13:45:00,33.37,33.37,33.32,33.33,6800.0,25.8176,25.8176,25.779,25.7867,6800.0
2014-09-25 13:50:00,33.33,33.33,33.28,33.28,10200.0,25.7867,25.7867,25.748,25.748,10200.0
2014-09-25 13:55:00,33.29,33.32,33.29,33.31,6200.0,25.7557,25.779,25.7557,25.7712,6200.0
2014-09-25 14:00:00,33.3,33.3,33.27,33.29,10600.0,25.7635,25.7635,25.7403,25.7557,10600.0
2014-09-25 14:05:00,33.29,33.3,33.27,33.27,6400.0,25.7557,25.7635,25.7403,25.7403,6400.0
2014-09-25 14:10:00,33.27,33.31,33.27,33.31,6800.0,25.7403,25.7712,25.7403,25.7712,6800.0
2014-09-25 14:15:00,33.33,33.34,33.3,33.34,12600.0,25.7867,25.7944,25.7635,25.7944,12600.0
2014-09-25 14:20:00,33.34,33.34,33.32,33.32,14200.0,25.7944,25.7944,25.779,25.779,14200.0
2014-09-25 14:25:00,33.33,33.35,33.32,33.35,6800.0,25.7867,25.8022,25.779,25.8022,6800.0
2014-09-25 14:30:00,33.35,33.36,33.35,33.35,10600.0,25.8022,25.8099,25.8022,25.8022,10600.0
2014-09-25 14:35:00,33.36,33.38,33.35,33.36,7400.0,25.8099,25.8254,25.8022,25.8099,7400.0
2014-09-25 14:40:00,33.38,33.38,33.35,33.35,5400.0,25.8254,25.8254,25.8022,25.8022,5400.0
2014-09-25 14:45:00,33.35,33.4,33.35,33.4,4400.0,25.8022,25.8408,25.8022,25.8408,4400.0
2014-09-25 14:50:00,33.41,33.42,33.39,33.42,14200.0,25.8486,25.8563,25.8331,25.8563,14200.0
2014-09-25 14:55:00,33.42,33.42,33.38,33.39,17800.0,25.8563,25.8563,25.8254,25.8331,17800.0
2014-09-25 15:00:00,33.39,33.41,33.38,33.38,29600.0,25.8331,25.8486,25.8254,25.8254,29600.0
2014-09-25 15:05:00,33.39,33.41,33.39,33.41,12800.0,25.8331,25.8486,25.8331,25.8486,12800.0
2014-09-25 15:10:00,33.4,33.42,33.39,33.42,10000.0,25.8408,25.8563,25.8331,25.8563,10000.0
2014-09-25 15:15:00,33.42,33.44,33.42,33.42,9400.0,25.8563,25.8718,25.8563,25.8563,9400.0
2014-09-25 15:20:00,33.43,33.43,33.38,33.4,19800.0,25.8641,25.8641,25.8254,25.8408,19800.0
2014-09-25 15:25:00,33.4,33.42,33.38,33.42,13000.0,25.8408,25.8563,25.8254,25.8563,13000.0
2014-09-25 15:30:00,33.42,33.42,33.38,33.41,20800.0,25.8563,25.8563,25.8254,25.8486,20800.0
2014-09-25 15:35:00,33.42,33.44,33.38,33.44,23400.0,25.8563,25.8718,25.8254,25.8718,23400.0
2014-09-25 15:40:00,33.43,33.47,33.42,33.45,14200.0,25.8641,25.895,25.8563,25.8795,14200.0
2014-09-25 15:45:00,33.44,33.46,33.42,33.46,19600.0,25.8718,25.8873,25.8563,25.8873,19600.0
2014-09-25 15:50:00,33.45,33.47,33.44,33.46,40000.0,25.8795,25.895,25.8718,25.8873,40000.0
2014-09-25 15:55:00,33.46,33.47,33.4,33.4,94000.0,25.8873,25.895,25.8408,25.8408,94000.0
2014-09-26 09:30:00,33.59,33.62,33.44,33.44,34400.0,25.9878,26.0111,25.8718,25.8718,34400.0
2014-09-26 09:35:00,33.48,33.49,33.46,33.49,7000.0,25.9027,25.9105,25.8873,25.9105,7000.0
2014-09-26 09:40:00,33.48,33.6,33.48,33.55,8200.0,25.9027,25.9956,25.9027,25.9569,8200.0
2014-09-26 09:45:00,33.54,33.65,33.51,33.65,10400.0,25.9492,26.0343,25.9259,26.0343,10400.0
2014-09-26 09:50:00,33.65,33.65,33.55,33.55,17600.0,26.0343,26.0343,25.9569,25.9569,17600.0
2014-09-26 09:55:00,33.54,33.61,33.48,33.59,16200.0,25.9492,26.0033,25.9027,25.9878,16200.0
2014-09-26 10:00:00,33.58,33.67,33.57,33.66,12600.0,25.9801,26.0497,25.9724,26.042,12600.0
2014-09-26 10:05:00,33.63,33.65,33.57,33.6,10400.0,26.0188,26.0343,25.9724,25.9956,10400.0
2014-09-26 10:10:00,33.57,33.58,33.54,33.56,10400.0,25.9724,25.9801,25.9492,25.9646,10400.0
2014-09-26 10:15:00,33.55,33.59,33.55,33.58,3000.0,25.9569,25.9878,25.9569,25.9801,3000.0
2014-09-26 10:20:00,33.6,33.64,33.6,33.62,2000.0,25.9956,26.0265,25.9956,26.0111,2000.0
2014-09-26 10:25:00,33.62,33.66,33.61,33.63,3200.0,26.0111,26.042,26.0033,26.0188,3200.0
2014-09-26 10:30:00,33.6,33.63,33.59,33.63,10000.0,25.9956,26.0188,25.9878,26.0188,10000.0
2014-09-26 10:35:00,33.61,33.61,33.58,33.6,5000.0,26.0033,26.0033,25.9801,25.9956,5000.0
2014-09-26 10:40:00,33.59,33.61,33.59,33.6,6200.0,25.9878,26.0033,25.9878,25.9956,6200.0
2014-09-26 10:45:00,33.6,33.62,33.57,33.59,5000.0,25.9956,26.0111,25.9724,25.9878,5000.0
2014-09-26 10:50:00,33.6,33.6,33.57,33.57,5000.0,25.9956,25.9956,25.9724,25.9724,5000.0
2014-09-26 10:55:00,33.57,33.6,33.56,33.6,4000.0,25.9724,25.9956,25.9646,25.9956,4000.0
2014-09-26 11:00:00,33.63,33.65,33.62,33.62,6400.0,26.0188,26.0343,26.0111,26.0111,6400.0
2014-09-26 11:05:00,33.62,33.63,33.62,33.62,3000.0,26.0111,26.0188,26.0111,26.0111,3000.0
2014-09-26 11:10:00,33.63,33.63,33.6,33.6,5600.0,26.0188,26.0188,25.9956,25.9956,5600.0
2014-09-26 11:15:00,33.64,33.65,33.6,33.6,3600.0,26.0265,26.0343,25.9956,25.9956,3600.0
2014-09-26 11:20:00,33.6,33.6,33.56,33.59,7600.0,25.9956,25.9956,25.9646,25.9878,7600.0
2014-09-26 11:25:00,33.59,33.6,33.55,33.57,2800.0,25.9878,25.9956,25.9569,25.9724,2800.0
2014-09-26 11:30:00,33.58,33.59,33.56,33.57,2800.0,25.9801,25.9878,25.9646,25.9724,2800.0
2014-09-26 11:35:00,33.56,33.58,33.55,33.58,2400.0,25.9646,25.9801,25.9569,25.9801,2400.0
2014-09-26 11:40:00,33.57,33.57,33.54,33.54,1400.0,25.9724,25.9724,25.9492,25.9492,1400.0
2014-09-26 11:45:00,33.53,33.53,33.5,33.51,13000.0,25.9414,25.9414,25.9182,25.9259,13000.0
2014-09-26 11:50:00,33.51,33.52,33.49,33.5,2400.0,25.9259,25.9337,25.9105,25.9182,2400.0
2014-09-26 11:55:00,33.51,33.53,33.49,33.5,3000.0,25.9259,25.9414,25.9105,25.9182,3000.0
2014-09-26 12:00:00,33.5,33.51,33.49,33.5,2400.0,25.9182,25.9259,25.9105,25.9182,2400.0
2014-09-26 12:05:00,33.49,33.51,33.49,33.51,7000.0,25.9105,25.9259,25.9105,25.9259,7000.0
2014-09-26 12:10:00,33.49,33.5,33.49,33.49,800.0,25.9105,25.9182,25.9105,25.9105,800.0
2014-09-26 12:15:00,33.49,33.52,33.49,33.52,6000.0,25.9105,25.9337,25.9105,25.9337,6000.0
2014-09-26 12:20:00,33.53,33.53,33.51,33.51,4800.0,25.9414,25.9414,25.9259,25.9259,4800.0
2014-09-26 12:25:00,33.53,33.54,33.53,33.54,800.0,25.9414,25.9492,25.9414,25.9492,800.0
2014-09-26 12:30:00,33.54,33.56,33.52,33.52,4200.0,25.9492,25.9646,25.9337,25.9337,4200.0
2014-09-26 12:35:00,33.52,33.53,33.52,33.52,1800.0,25.9337,25.9414,25.9337,25.9337,1800.0
2014-09-26 12:40:00,33.52,33.52,33.49,33.5,10000.0,25.9337,25.9337,25.9105,25.9182,10000.0
2014-09-26 12:45:00,33.5,33.5,33.49,33.49,1200.0,25.9182,25.9182,25.9105,25.9105,1200.0
2014-09-26 12:50:00,33.49,33.51,33.48,33.51,30400.0,25.9105,25.9259,25.9027,25.9259,30400.0
2014-09-26 12:55:00,33.51,33.51,33.49,33.51,5400.0,25.9259,25.9259,25.9105,25.9259,5400.0
2014-09-26 13:00:00,33.51,33.52,33.49,33.52,3000.0,25.9259,25.9337,25.9105,25.9337,3000.0
2014-09-26 13:05:00,33.52,33.52,33.51,33.52,9600.0,25.9337,25.9337,25.9259,25.9337,9600.0
2014-09-26 13:10:00,33.52,33.55,33.52,33.55,3200.0,25.9337,25.9569,25.9337,25.9569,3200.0
2014-09-26 13:15:00,33.56,33.56,33.54,33.56,4000.0,25.9646,25.9646,25.9492,25.9646,4000.0
2014-09-26 13:20:00,33.57,33.57,33.57,33.57,600.0,25.9724,25.9724,25.9724,25.9724,600.0
2014-09-26 13:25:00,33.57,33.57,33.56,33.57,5600.0,25.9724,25.9724,25.9646,25.9724,5600.0
2014-09-26 13:30:00,33.57,33.58,33.56,33.57,4800.0,25.9724,25.9801,25.9646,25.9724,4800.0
2014-09-26 13:35:00,33.56,33.57,33.55,33.55,3200.0,25.9646,25.9724,25.9569,25.9569,3200.0
2014-09-26 13:40:00,33.55,33.55,33.54,33.54,2600.0,25.9569,25.9569,25.9492,25.9492,2600.0
2014-09-26 13:45:00,33.54,33.55,33.54,33.55,3000.0,25.9492,25.9569,25.9492,25.9569,3000.0
2014-09-26 13:50:00,33.56,33.58,33.55,33.57,4800.0,25.9646,25.9801,25.9569,25.9724,4800.0
2014-09-26 13:55:00,33.57,33.58,33.56,33.57,7000.0,25.9724,25.9801,25.9646,25.9724,7000.0
2014-09-26 14:00:00,33.58,33.6,33.58,33.59,5200.0,25.9801,25.9956,25.9801,25.9878,5200.0
2014-09-26 14:05:00,33.6,33.61,33.59,33.61,5400.0,25.9956,26.0033,25.9878,26.0033,5400.0
2014-09-26 14:10:00,33.62,33.64,33.62,33.64,5200.0,26.0111,26.0265,26.0111,26.0265,5200.0
2014-09-26 14:15:00,33.63,33.7,33.63,33.69,6000.0,26.0188,26.0729,26.0188,26.0652,6000.0
2014-09-26 14:20:00,33.71,33.71,33.67,33.68,4800.0,26.0807,26.0807,26.0497,26.0575,4800.0
2014-09-26 14:25:00,33.68,33.7,33.68,33.68,5800.0,26.0575,26.0729,26.0575,26.0575,5800.0
2014-09-26 14:30:00,33.69,33.69,33.68,33.69,3600.0,26.0652,26.0652,26.0575,26.0652,3600.0
2014-09-26 14:35:00,33.69,33.72,33.69,33.72,9200.0,26.0652,26.0884,26.0652,26.0884,9200.0
2014-09-26 14:40:00,33.72,33.72,33.7,33.71,7400.0,26.0884,26.0884,26.0729,26.0807,7400.0
2014-09-26 14:45:00,33.71,33.71,33.7,33.71,10000.0,26.0807,26.0807,26.0729,26.0807,10000.0
2014-09-26 14:50:00,33.71,33.71,33.66,33.66,7000.0,26.0807,26.0807,26.042,26.042,7000.0
2014-09-26 14:55:00,33.66,33.67,33.65,33.65,11200.0,26.042,26.0497,26.0343,26.0343,11200.0
2014-09-26 15:00:00,33.65,33.66,33.64,33.65,19200.0,26.0343,26.042,26.0265,26.0343,19200.0
2014-09-26 15:05:00,33.65,33.65,33.63,33.65,9800.0,26.0343,26.0343,26.0188,26.0343,9800.0
2014-09-26 15:10:00,33.63,33.66,33.63,33.65,8800.0,26.0188,26.042,26.0188,26.0343,8800.0
2014-09-26 15:15:00,33.64,33.65,33.62,33.64,15600.0,26.0265,26.0343,26.0111,26.0265,15600.0
2014-09-26 15:20:00,33.64,33.67,33.63,33.67,15800.0,26.0265,26.0497,26.0188,26.0497,15800.0
2014-09-26 15:25:00,33.66,33.66,33.65,33.66,11600.0,26.042,26.042,26.0343,26.042,11600.0
2014-09-26 15:30:00,33.66,33.67,33.65,33.65,17200.0,26.042,26.0497,26.0343,26.0343,17200.0
2014-09-26 15:35:00,33.65,33.67,33.65,33.67,11400.0,26.0343,26.0497,26.0343,26.0497,11400.0
2014-09-26 15:40:00,33.67,33.68,33.65,33.67,37800.0,26.0497,26.0575,26.0343,26.0497,37800.0
2014-09-26 15:45:00,33.68,33.68,33.65,33.67,12800.0,26.0575,26.0575,26.0343,26.0497,12800.0
2014-09-26 15:50:00,33.67,33.71,33.67,33.7,26800.0,26.0497,26.0807,26.0497,26.0729,26800.0
2014-09-26 15:55:00,33.71,33.71,33.6,33.6,227200.0,26.0807,26.0807,25.9956,25.9956,227200.0
2014-09-29 09:30:00,33.41,33.41,33.32,33.37,35600.0,25.8486,25.8486,25.779,25.8176,35600.0
2014-09-29 09:35:00,33.41,33.58,33.39,33.5,27600.0,25.8486,25.9801,25.8331,25.9182,27600.0
2014-09-29 09:40:00,33.5,33.57,33.48,33.5,15000.0,25.9182,25.9724,25.9027,25.9182,15000.0
2014-09-29 09:45:00,33.52,33.52,33.49,33.49,13400.0,25.9337,25.9337,25.9105,25.9105,13400.0
2014-09-29 09:50:00,33.47,33.49,33.43,33.45,20400.0,25.895,25.9105,25.8641,25.8795,20400.0
2014-09-29 09:55:00,33.45,33.54,33.41,33.52,54400.0,25.8795,25.9492,25.8486,25.9337,54400.0
2014-09-29 10:00:00,33.51,33.57,33.48,33.56,22400.0,25.9259,25.9724,25.9027,25.9646,22400.0
2014-09-29 10:05:00,33.58,33.59,33.51,33.51,19400.0,25.9801,25.9878,25.9259,25.9259,19400.0
2014-09-29 10:10:00,33.52,33.54,33.49,33.51,16400.0,25.9337,25.9492,25.9105,25.9259,16400.0
2014-09-29 10:15:00,33.51,33.57,33.49,33.57,13000.0,25.9259,25.9724,25.9105,25.9724,13000.0
2014-09-29 10:20:00,33.57,33.59,33.51,33.52,16400.0,25.9724,25.9878,25.9259,25.9337,16400.0
2014-09-29 10:25:00,33.52,33.53,33.5,33.51,7800.0,25.9337,25.9414,25.9182,25.9259,7800.0
2014-09-29 10:30:00,33.5,33.51,33.47,33.51,6400.0,25.9182,25.9259,25.895,25.9259,6400.0
2014-09-29 10:35:00,33.51,33.51,33.48,33.51,73600.0,25.9259,25.9259,25.9027,25.9259,73600.0
2014-09-29 10:40:00,33.52,33.58,33.52,33.56,8000.0,25.9337,25.9801,25.9337,25.9646,8000.0
2014-09-29 10:45:00,33.57,33.58,33.53,33.53,12600.0,25.9724,25.9801,25.9414,25.9414,12600.0
2014-09-29 10:50:00,33.52,33.52,33.48,33.49,10400.0,25.9337,25.9337,25.9027,25.9105,10400.0
2014-09-29 10:55:00,33.48,33.49,33.45,33.47,10000.0,25.9027,25.9105,25.8795,25.895,10000.0
2014-09-29 11:00:00,33.47,33.5,33.47,33.5,5800.0,25.895,25.9182,25.895,25.9182,5800.0
2014-09-29 11:05:00,33.51,33.54,33.51,33.54,7800.0,25.9259,25.9492,25.9259,25.9492,7800.0
2014-09-29 11:10:00,33.53,33.58,33.53,33.56,12800.0,25.9414,25.9801,25.9414,25.9646,12800.0
2014-09-29 11:15:00,33.56,33.58,33.56,33.58,11000.0,25.9646,25.9801,25.9646,25.9801,11000.0
2014-09-29 11:20:00,33.58,33.59,33.56,33.59,4200.0,25.9801,25.9878,25.9646,25.9878,4200.0
2014-09-29 11:25:00,33.57,33.6,33.57,33.58,6000.0,25.9724,25.9956,25.9724,25.9801,6000.0
2014-09-29 11:30:00,33.6,33.6,33.55,33.55,6800.0,25.9956,25.9956,25.9569,25.9569,6800.0
2014-09-29 11:35:00,33.56,33.6,33.56,33.58,7800.0,25.9646,25.9956,25.9646,25.9801,7800.0
2014-09-29 11:40:00,33.57,33.57,33.54,33.55,8200.0,25.9724,25.9724,25.9492,25.9569,8200.0
2014-09-29 11:45:00,33.55,33.55,33.49,33.49,12200.0,25.9569,25.9569,25.9105,25.9105,12200.0
2014-09-29 11:50:00,33.52,33.57,33.52,33.55,5600.0,25.9337,25.9724,25.9337,25.9569,5600.0
2014-09-29 11:55:00,33.54,33.55,33.53,33.53,5400.0,25.9492,25.9569,25.9414,25.9414,5400.0
2014-09-29 12:00:00,33.53,33.53,33.49,33.51,5000.0,25.9414,25.9414,25.9105,25.9259,5000.0
2014-09-29 12:05:00,33.49,33.54,33.49,33.53,6200.0,25.9105,25.9492,25.9105,25.9414,6200.0
2014-09-29 12:10:00,33.52,33.52,33.46,33.46,9000.0,25.9337,25.9337,25.8873,25.8873,9000.0
2014-09-29 12:15:00,33.45,33.49,33.45,33.49,5800.0,25.8795,25.9105,25.8795,25.9105,5800.0
2014-09-29 12:20:00,33.48,33.49,33.44,33.44,5400.0,25.9027,25.9105,25.8718,25.8718,5400.0
2014-09-29 12:25:00,33.44,33.44,33.4,33.4,26600.0,25.8718,25.8718,25.8408,25.8408,26600.0
2014-09-29 12:30:00,33.4,33.42,33.37,33.4,8000.0,25.8408,25.8563,25.8176,25.8408,8000.0
2014-09-29 12:35:00,33.4,33.41,33.37,33.37,5000.0,25.8408,25.8486,25.8176,25.8176,5000.0
2014-09-29 12:40:00,33.39,33.46,33.38,33.44,14600.0,25.8331,25.8873,25.8254,25.8718,14600.0
2014-09-29 12:45:00,33.44,33.45,33.4,33.41,5600.0,25.8718,25.8795,25.8408,25.8486,5600.0
2014-09-29 12:50:00,33.41,33.45,33.4,33.4,6000.0,25.8486,25.8795,25.8408,25.8408,6000.0
2014-09-29 12:55:00,33.4,33.41,33.37,33.37,6200.0,25.8408,25.8486,25.8176,25.8176,6200.0
2014-09-29 13:00:00,33.37,33.38,33.35,33.35,9800.0,25.8176,25.8254,25.8022,25.8022,9800.0
2014-09-29 13:05:00,33.35,33.35,33.34,33.35,15200.0,25.8022,25.8022,25.7944,25.8022,15200.0
2014-09-29 13:10:00,33.35,33.35,33.34,33.35,4800.0,25.8022,25.8022,25.7944,25.8022,4800.0
2014-09-29 13:15:00,33.35,33.38,33.35,33.37,7600.0,25.8022,25.8254,25.8022,25.8176,7600.0
2014-09-29 13:20:00,33.37,33.39,33.35,33.37,6400.0,25.8176,25.8331,25.8022,25.8176,6400.0
2014-09-29 13:25:00,33.38,33.41,33.38,33.4,5600.0,25.8254,25.8486,25.8254,25.8408,5600.0
2014-09-29 13:30:00,33.41,33.46,33.41,33.46,7200.0,25.8486,25.8873,25.8486,25.8873,7200.0
2014-09-29 13:35:00,33.45,33.46,33.43,33.43,6200.0,25.8795,25.8873,25.8641,25.8641,6200.0
2014-09-29 13:40:00,33.44,33.45,33.41,33.43,5000.0,25.8718,25.8795,25.8486,25.8641,5000.0
2014-09-29 13:45:00,33.43,33.43,33.42,33.43,5600.0,25.8641,25.8641,25.8563,25.8641,5600.0
2014-09-29 13:50:00,33.43,33.44,33.42,33.44,10000.0,25.8641,25.8718,25.8563,25.8718,10000.0
2014-09-29 13:55:00,33.44,33.46,33.42,33.46,21400.0,25.8718,25.8873,25.8563,25.8873,21400.0
2014-09-29 14:00:00,33.45,33.49,33.45,33.48,8600.0,25.8795,25.9105,25.8795,25.9027,8600.0
2014-09-29 14:05:00,33.48,33.48,33.44,33.45,8000.0,25.9027,25.9027,25.8718,25.8795,8000.0
2014-09-29 14:10:00,33.45,33.47,33.45,33.46,5600.0,25.8795,25.895,25.8795,25.8873,5600.0
2014-09-29 14:15:00,33.45,33.48,33.45,33.47,3800.0,25.8795,25.9027,25.8795,25.895,3800.0
2014-09-29 14:20:00,33.47,33.47,33.44,33.44,4200.0,25.895,25.895,25.8718,25.8718,4200.0
2014-09-29 14:25:00,33.44,33.45,33.43,33.45,6800.0,25.8718,25.8795,25.8641,25.8795,6800.0
2014-09-29 14:30:00,33.44,33.47,33.44,33.47,7200.0,25.8718,25.895,25.8718,25.895,7200.0
2014-09-29 14:35:00,33.47,33.47,33.44,33.47,12400.0,25.895,25.895,25.8718,25.895,12400.0
2014-09-29 14:40:00,33.48,33.49,33.46,33.46,9000.0,25.9027,25.9105,25.8873,25.8873,9000.0
2014-09-29 14:45:00,33.47,33.5,33.47,33.5,7400.0,25.895,25.9182,25.895,25.9182,7400.0
2014-09-29 14:50:00,33.5,33.5,33.48,33.48,10800.0,25.9182,25.9182,25.9027,25.9027,10800.0
2014-09-29 14:55:00,33.48,33.5,33.48,33.5,14600.0,25.9027,25.9182,25.9027,25.9182,14600.0
2014-09-29 15:00:00,33.5,33.5,33.49,33.5,12800.0,25.9182,25.9182,25.9105,25.9182,12800.0
2014-09-29 15:05:00,33.5,33.53,33.5,33.52,14800.0,25.9182,25.9414,25.9182,25.9337,14800.0
2014-09-29 15:10:00,33.52,33.56,33.49,33.56,7400.0,25.9337,25.9646,25.9105,25.9646,7400.0
2014-09-29 15:15:00,33.57,33.58,33.55,33.55,20600.0,25.9724,25.9801,25.9569,25.9569,20600.0
2014-09-29 15:20:00,33.57,33.59,33.57,33.59,9800.0,25.9724,25.9878,25.9724,25.9878,9800.0
2014-09-29 15:25:00,33.59,33.6,33.56,33.59,25800.0,25.9878,25.9956,25.9646,25.9878,25800.0
2014-09-29 15:30:00,33.59,33.59,33.57,33.59,14000.0,25.9878,25.9878,25.9724,25.9878,14000.0
2014-09-29 15:35:00,33.6,33.62,33.58,33.62,9800.0,25.9956,26.0111,25.9801,26.0111,9800.0
2014-09-29 15:40:00,33.62,33.62,33.54,33.54,13800.0,26.0111,26.0111,25.9492,25.9492,13800.0
2014-09-29 15:45:00,33.56,33.57,33.5,33.56,82800.0,25.9646,25.9724,25.9182,25.9646,82800.0
2014-09-29 15:50:00,33.55,33.58,33.49,33.52,107200.0,25.9569,25.9801,25.9105,25.9337,107200.0
2014-09-29 15:55:00,33.53,33.57,33.47,33.47,161000.0,25.9414,25.9724,25.895,25.895,161000.0
2014-09-30 09:30:00,33.41,33.51,33.32,33.32,23000.0,25.8486,25.9259,25.779,25.779,23000.0
2014-09-30 09:35:00,33.32,33.32,33.27,33.28,14000.0,25.779,25.779,25.7403,25.748,14000.0
2014-09-30 09:40:00,33.28,33.34,33.27,33.3,11400.0,25.748,25.7944,25.7403,25.7635,11400.0
2014-09-30 09:45:00,33.32,33.36,33.29,33.32,9800.0,25.779,25.8099,25.7557,25.779,9800.0
2014-09-30 09:50:00,33.28,33.3,33.27,33.3,21000.0,25.748,25.7635,25.7403,25.7635,21000.0
2014-09-30 09:55:00,33.31,33.31,33.27,33.28,10200.0,25.7712,25.7712,25.7403,25.748,10200.0
2014-09-30 10:00:00,33.28,33.29,33.16,33.2,23600.0,25.748,25.7557,25.6552,25.6861,23600.0
2014-09-30 10:05:00,33.19,33.24,33.18,33.22,11800.0,25.6784,25.7171,25.6706,25.7016,11800.0
2014-09-30 10:10:00,33.21,33.27,33.21,33.27,28400.0,25.6938,25.7403,25.6938,25.7403,28400.0
2014-09-30 10:15:00,33.27,33.29,33.24,33.27,15200.0,25.7403,25.7557,25.7171,25.7403,15200.0
2014-09-30 10:20:00,33.27,33.31,33.25,33.25,17200.0,25.7403,25.7712,25.7248,25.7248,17200.0
2014-09-30 10:25:00,33.25,33.3,33.25,33.3,28600.0,25.7248,25.7635,25.7248,25.7635,28600.0
2014-09-30 10:30:00,33.3,33.34,33.3,33.34,24000.0,25.7635,25.7944,25.7635,25.7944,24000.0
2014-09-30 10:35:00,33.34,33.37,33.3,33.37,14600.0,25.7944,25.8176,25.7635,25.8176,14600.0
2014-09-30 10:40:00,33.38,33.38,33.34,33.38,13400.0,25.8254,25.8254,25.7944,25.8254,13400.0
2014-09-30 10:45:00,33.39,33.47,33.39,33.44,11600.0,25.8331,25.895,25.8331,25.8718,11600.0
2014-09-30 10:50:00,33.43,33.43,33.41,33.42,8200.0,25.8641,25.8641,25.8486,25.8563,8200.0
2014-09-30 10:55:00,33.43,33.43,33.37,33.38,16600.0,25.8641,25.8641,25.8176,25.8254,16600.0
2014-09-30 11:00:00,33.38,33.4,33.37,33.4,8200.0,25.8254,25.8408,25.8176,25.8408,8200.0
2014-09-30 11:05:00,33.4,33.47,33.39,33.47,15200.0,25.8408,25.895,25.8331,25.895,15200.0
2014-09-30 11:10:00,33.47,33.48,33.43,33.43,11000.0,25.895,25.9027,25.8641,25.8641,11000.0
2014-09-30 11:15:00,33.44,33.45,33.43,33.44,8600.0,25.8718,25.8795,25.8641,25.8718,8600.0
2014-09-30 11:20:00,33.44,33.47,33.39,33.47,11000.0,25.8718,25.895,25.8331,25.895,11000.0
2014-09-30 11:25:00,33.47,33.47,33.42,33.42,13800.0,25.895,25.895,25.8563,25.8563,13800.0
2014-09-30 11:30:00,33.42,33.43,33.38,33.39,12000.0,25.8563,25.8641,25.8254,25.8331,12000.0
2014-09-30 11:35:00,33.38,33.4,33.37,33.4,10200.0,25.8254,25.8408,25.8176,25.8408,10200.0
2014-09-30 11:40:00,33.38,33.39,33.35,33.39,8800.0,25.8254,25.8331,25.8022,25.8331,8800.0
2014-09-30 11:45:00,33.38,33.38,33.38,33.38,5600.0,25.8254,25.8254,25.8254,25.8254,5600.0
2014-09-30 11:50:00,33.39,33.42,33.39,33.41,9200.0,25.8331,25.8563,25.8331,25.8486,9200.0
2014-09-30 11:55:00,33.41,33.41,33.37,33.38,13400.0,25.8486,25.8486,25.8176,25.8254,13400.0
2014-09-30 12:00:00,33.38,33.41,33.35,33.4,9800.0,25.8254,25.8486,25.8022,25.8408,9800.0
2014-09-30 12:05:00,33.4,33.41,33.38,33.38,8800.0,25.8408,25.8486,25.8254,25.8254,8800.0
2014-09-30 12:10:00,33.39,33.44,33.39,33.43,9400.0,25.8331,25.8718,25.8331,25.8641,9400.0
2014-09-30 12:15:00,33.44,33.46,33.42,33.46,11800.0,25.8718,25.8873,25.8563,25.8873,11800.0
2014-09-30 12:20:00,33.46,33.46,33.41,33.42,6800.0,25.8873,25.8873,25.8486,25.8563,6800.0
2014-09-30 12:25:00,33.42,33.43,33.38,33.43,8200.0,25.8563,25.8641,25.8254,25.8641,8200.0
2014-09-30 12:30:00,33.42,33.45,33.42,33.45,13000.0,25.8563,25.8795,25.8563,25.8795,13000.0
2014-09-30 12:35:00,33.45,33.45,33.39,33.4,16200.0,25.8795,25.8795,25.8331,25.8408,16200.0
2014-09-30 12:40:00,33.39,33.42,33.38,33.41,19200.0,25.8331,25.8563,25.8254,25.8486,19200.0
2014-09-30 12:45:00,33.42,33.49,33.42,33.46,15000.0,25.8563,25.9105,25.8563,25.8873,15000.0
2014-09-30 12:50:00,33.45,33.5,33.45,33.5,6400.0,25.8795,25.9182,25.8795,25.9182,6400.0
2014-09-30 12:55:00,33.5,33.52,33.5,33.52,9800.0,25.9182,25.9337,25.9182,25.9337,9800.0
2014-09-30 13:00:00,33.52,33.54,33.5,33.52,14400.0,25.9337,25.9492,25.9182,25.9337,14400.0
2014-09-30 13:05:00,33.51,33.54,33.48,33.48,29200.0,25.9259,25.9492,25.9027,25.9027,29200.0
2014-09-30 13:10:00,33.47,33.49,33.47,33.48,9000.0,25.895,25.9105,25.895,25.9027,9000.0
2014-09-30 13:15:00,33.47,33.47,33.46,33.47,3600.0,25.895,25.895,25.8873,25.895,3600.0
2014-09-30 13:20:00,33.46,33.46,33.45,33.45,10000.0,25.8873,25.8873,25.8795,25.8795,10000.0
2014-09-30 13:25:00,33.45,33.46,33.4,33.42,12000.0,25.8795,25.8873,25.8408,25.8563,12000.0
2014-09-30 13:30:00,33.41,33.44,33.41,33.42,7800.0,25.8486,25.8718,25.8486,25.8563,7800.0
2014-09-30 13:35:00,33.42,33.43,33.41,33.42,6000.0,25.8563,25.8641,25.8486,25.8563,6000.0
2014-09-30 13:40:00,33.41,33.41,33.37,33.37,8200.0,25.8486,25.8486,25.8176,25.8176,8200.0
2014-09-30 13:45:00,33.35,33.35,33.3,33.31,10400.0,25.8022,25.8022,25.7635,25.7712,10400.0
2014-09-30 13:50:00,33.31,33.32,33.28,33.3,9800.0,25.7712,25.779,25.748,25.7635,9800.0
2014-09-30 13:55:00,33.3,33.31,33.3,33.31,9800.0,25.7635,25.7712,25.7635,25.7712,9800.0
2014-09-30 14:00:00,33.3,33.34,33.29,33.34,13400.0,25.7635,25.7944,25.7557,25.7944,13400.0
2014-09-30 14:05:00,33.34,33.34,33.3,33.32,9400.0,25.7944,25.7944,25.7635,25.779,9400.0
2014-09-30 14:10:00,33.32,33.33,33.3,33.31,9600.0,25.779,25.7867,25.7635,25.7712,9600.0
2014-09-30 14:15:00,33.32,33.33,33.3,33.31,6600.0,25.779,25.7867,25.7635,25.7712,6600.0
2014-09-30 14:20:00,33.32,33.32,33.24,33.25,9800.0,25.779,25.779,25.7171,25.7248,9800.0
2014-09-30 14:25:00,33.26,33.29,33.23,33.29,13000.0,25.7325,25.7557,25.7093,25.7557,13000.0
2014-09-30 14:30:00,33.29,33.31,33.29,33.31,6000.0,25.7557,25.7712,25.7557,25.7712,6000.0
2014-09-30 14:35:00,33.31,33.32,33.27,33.28,12800.0,25.7712,25.779,25.7403,25.748,12800.0
2014-09-30 14:40:00,33.28,33.3,33.27,33.3,19200.0,25.748,25.7635,25.7403,25.7635,19200.0
2014-09-30 14:45:00,33.3,33.34,33.3,33.34,13200.0,25.7635,25.7944,25.7635,25.7944,13200.0
2014-09-30 14:50:00,33.33,33.37,33.33,33.37,5200.0,25.7867,25.8176,25.7867,25.8176,5200.0
2014-09-30 14:55:00,33.35,33.38,33.33,33.33,12000.0,25.8022,25.8254,25.7867,25.7867,12000.0
2014-09-30 15:00:00,33.33,33.33,33.28,33.31,34600.0,25.7867,25.7867,25.748,25.7712,34600.0
2014-09-30 15:05:00,33.31,33.33,33.29,33.31,18800.0,25.7712,25.7867,25.7557,25.7712,18800.0
2014-09-30 15:10:00,33.31,33.32,33.29,33.29,25000.0,25.7712,25.779,25.7557,25.7557,25000.0
2014-09-30 15:15:00,33.29,33.33,33.29,33.33,18800.0,25.7557,25.7867,25.7557,25.7867,18800.0
2014-09-30 15:20:00,33.33,33.38,33.33,33.38,18200.0,25.7867,25.8254,25.7867,25.8254,18200.0
2014-09-30 15:25:00,33.36,33.38,33.35,33.38,22600.0,25.8099,25.8254,25.8022,25.8254,22600.0
2014-09-30 15:30:00,33.38,33.38,33.35,33.38,13800.0,25.8254,25.8254,25.8022,25.8254,13800.0
2014-09-30 15:35:00,33.38,33.41,33.37,33.37,15600.0,25.8254,25.8486,25.8176,25.8176,15600.0
2014-09-30 15:40:00,33.37,33.38,33.35,33.35,50400.0,25.8176,25.8254,25.8022,25.8022,50400.0
2014-09-30 15:45:00,33.34,33.35,33.32,33.34,47600.0,25.7944,25.8022,25.779,25.7944,47600.0
2014-09-30 15:50:00,33.34,33.37,33.32,33.37,40600.0,25.7944,25.8176,25.779,25.8176,40600.0
2014-09-30 15:55:00,33.37,33.38,33.28,33.28,79400.0,25.8176,25.8254,25.748,25.748,79400.0
2014-10-01 09:30:00,33.19,33.24,33.12,33.17,59600.0,25.6784,25.7171,25.6242,25.6629,59600.0
2014-10-01 09:35:00,33.13,33.15,33.02,33.1,33400.0,25.632,25.6474,25.5468,25.6087,33400.0
2014-10-01 09:40:00,33.1,33.12,33.05,33.09,21800.0,25.6087,25.6242,25.5701,25.601,21800.0
2014-10-01 09:45:00,33.1,33.12,33.04,33.08,22800.0,25.6087,25.6242,25.5623,25.5933,22800.0
2014-10-01 09:50:00,33.07,33.12,33.06,33.1,6200.0,25.5855,25.6242,25.5778,25.6087,6200.0
2014-10-01 09:55:00,33.12,33.15,33.11,33.12,6600.0,25.6242,25.6474,25.6165,25.6242,6600.0
2014-10-01 10:00:00,33.13,33.15,33.07,33.07,14600.0,25.632,25.6474,25.5855,25.5855,14600.0
2014-10-01 10:05:00,33.07,33.11,33.04,33.1,19600.0,25.5855,25.6165,25.5623,25.6087,19600.0
2014-10-01 10:10:00,33.14,33.17,33.1,33.17,13600.0,25.6397,25.6629,25.6087,25.6629,13600.0
2014-10-01 10:15:00,33.18,33.21,33.09,33.12,47800.0,25.6706,25.6938,25.601,25.6242,47800.0
2014-10-01 10:20:00,33.13,33.15,33.09,33.15,13000.0,25.632,25.6474,25.601,25.6474,13000.0
2014-10-01 10:25:00,33.16,33.16,33.09,33.11,20600.0,25.6552,25.6552,25.601,25.6165,20600.0
2014-10-01 10:30:00,33.1,33.1,33.04,33.05,7000.0,25.6087,25.6087,25.5623,25.5701,7000.0
2014-10-01 10:35:00,33.05,33.06,33.01,33.02,16200.0,25.5701,25.5778,25.5391,25.5468,16200.0
2014-10-01 10:40:00,33.01,33.02,32.95,32.99,60600.0,25.5391,25.5468,25.4927,25.5236,60600.0
2014-10-01 10:45:00,32.98,33.06,32.96,33.04,16800.0,25.5159,25.5778,25.5004,25.5623,16800.0
2014-10-01 10:50:00,33.03,33.04,32.99,33.01,11600.0,25.5546,25.5623,25.5236,25.5391,11600.0
2014-10-01 10:55:00,33.01,33.05,32.99,33.05,10000.0,25.5391,25.5701,25.5236,25.5701,10000.0
2014-10-01 11:00:00,33.06,33.1,33.04,33.09,13200.0,25.5778,25.6087,25.5623,25.601,13200.0
2014-10-01 11:05:00,33.09,33.18,33.09,33.15,17000.0,25.601,25.6706,25.601,25.6474,17000.0
2014-10-01 11:10:00,33.15,33.16,33.12,33.13,13200.0,25.6474,25.6552,25.6242,25.632,13200.0
2014-10-01 11:15:00,33.13,33.16,33.12,33.13,17200.0,25.632,25.6552,25.6242,25.632,17200.0
2014-10-01 11:20:00,33.14,33.16,33.12,33.13,12000.0,25.6397,25.6552,25.6242,25.632,12000.0
2014-10-01 11:25:00,33.13,33.13,33.04,33.09,29200.0,25.632,25.632,25.5623,25.601,29200.0
2014-10-01 11:30:00,33.08,33.08,33.01,33.01,9400.0,25.5933,25.5933,25.5391,25.5391,9400.0
2014-10-01 11:35:00,33.02,33.04,32.99,33.02,11000.0,25.5468,25.5623,25.5236,25.5468,11000.0
2014-10-01 11:40:00,33.0,33.0,32.98,33.0,10800.0,25.5314,25.5314,25.5159,25.5314,10800.0
2014-10-01 11:45:00,33.0,33.0,32.94,32.97,17400.0,25.5314,25.5314,25.485,25.5082,17400.0
2014-10-01 11:50:00,32.97,32.99,32.94,32.99,14800.0,25.5082,25.5236,25.485,25.5236,14800.0
2014-10-01 11:55:00,32.99,32.99,32.95,32.96,12600.0,25.5236,25.5236,25.4927,25.5004,12600.0
2014-10-01 12:00:00,32.96,32.97,32.94,32.96,13800.0,25.5004,25.5082,25.485,25.5004,13800.0
2014-10-01 12:05:00,32.97,32.99,32.95,32.97,16200.0,25.5082,25.5236,25.4927,25.5082,16200.0
2014-10-01 12:10:00,32.97,32.98,32.94,32.96,17200.0,25.5082,25.5159,25.485,25.5004,17200.0
2014-10-01 12:15:00,32.95,32.98,32.93,32.98,14800.0,25.4927,25.5159,25.4772,25.5159,14800.0
2014-10-01 12:20:00,32.98,32.99,32.94,32.97,12200.0,25.5159,25.5236,25.485,25.5082,12200.0
2014-10-01 12:25:00,32.98,32.98,32.93,32.97,16600.0,25.5159,25.5159,25.4772,25.5082,16600.0
2014-10-01 12:30:00,32.93,32.94,32.88,32.88,13400.0,25.4772,25.485,25.4385,25.4385,13400.0
2014-10-01 12:35:00,32.9,32.91,32.87,32.9,28200.0,25.454,25.4617,25.4308,25.454,28200.0
2014-10-01 12:40:00,32.89,32.91,32.88,32.91,23800.0,25.4463,25.4617,25.4385,25.4617,23800.0
2014-10-01 12:45:00,32.9,32.91,32.79,32.81,52400.0,25.454,25.4617,25.3689,25.3844,52400.0
2014-10-01 12:50:00,32.8,32.84,32.8,32.82,8200.0,25.3766,25.4076,25.3766,25.3921,8200.0
2014-10-01 12:55:00,32.82,32.83,32.79,32.79,7800.0,25.3921,25.3998,25.3689,25.3689,7800.0
2014-10-01 13:00:00,32.78,32.79,32.77,32.77,10400.0,25.3612,25.3689,25.3534,25.3534,10400.0
2014-10-01 13:05:00,32.77,32.81,32.77,32.77,35600.0,25.3534,25.3844,25.3534,25.3534,35600.0
2014-10-01 13:10:00,32.77,32.83,32.77,32.78,16200.0,25.3534,25.3998,25.3534,25.3612,16200.0
2014-10-01 13:15:00,32.77,32.8,32.77,32.79,14200.0,25.3534,25.3766,25.3534,25.3689,14200.0
2014-10-01 13:20:00,32.78,32.79,32.77,32.79,33000.0,25.3612,25.3689,25.3534,25.3689,33000.0
2014-10-01 13:25:00,32.79,32.81,32.79,32.81,13000.0,25.3689,25.3844,25.3689,25.3844,13000.0
2014-10-01 13:30:00,32.81,32.81,32.76,32.77,24800.0,25.3844,25.3844,25.3457,25.3534,24800.0
2014-10-01 13:35:00,32.77,32.77,32.72,32.73,40600.0,25.3534,25.3534,25.3147,25.3225,40600.0
2014-10-01 13:40:00,32.73,32.73,32.69,32.69,10200.0,25.3225,25.3225,25.2915,25.2915,10200.0
2014-10-01 13:45:00,32.7,32.74,32.69,32.69,15200.0,25.2993,25.3302,25.2915,25.2915,15200.0
2014-10-01 13:50:00,32.71,32.72,32.69,32.69,12400.0,25.307,25.3147,25.2915,25.2915,12400.0
2014-10-01 13:55:00,32.69,32.69,32.65,32.66,27600.0,25.2915,25.2915,25.2606,25.2683,27600.0
2014-10-01 14:00:00,32.65,32.7,32.65,32.7,14600.0,25.2606,25.2993,25.2606,25.2993,14600.0
2014-10-01 14:05:00,32.7,32.73,32.7,32.71,8200.0,25.2993,25.3225,25.2993,25.307,8200.0
2014-10-01 14:10:00,32.72,32.73,32.71,32.72,9400.0,25.3147,25.3225,25.307,25.3147,9400.0
2014-10-01 14:15:00,32.72,32.75,32.71,32.75,10600.0,25.3147,25.338,25.307,25.338,10600.0
2014-10-01 14:20:00,32.76,32.82,32.76,32.82,13800.0,25.3457,25.3921,25.3457,25.3921,13800.0
2014-10-01 14:25:00,32.81,32.85,32.81,32.83,42200.0,25.3844,25.4153,25.3844,25.3998,42200.0
2014-10-01 14:30:00,32.84,32.84,32.79,32.79,8800.0,25.4076,25.4076,25.3689,25.3689,8800.0
2014-10-01 14:35:00,32.78,32.86,32.77,32.84,44600.0,25.3612,25.4231,25.3534,25.4076,44600.0
2014-10-01 14:40:00,32.85,32.85,32.82,32.83,11600.0,25.4153,25.4153,25.3921,25.3998,11600.0
2014-10-01 14:45:00,32.83,32.83,32.82,32.83,3200.0,25.3998,25.3998,25.3921,25.3998,3200.0
2014-10-01 14:50:00,32.82,32.82,32.78,32.8,10000.0,25.3921,25.3921,25.3612,25.3766,10000.0
2014-10-01 14:55:00,32.8,32.8,32.72,32.73,11200.0,25.3766,25.3766,25.3147,25.3225,11200.0
2014-10-01 15:00:00,32.73,32.74,32.7,32.71,12200.0,25.3225,25.3302,25.2993,25.307,12200.0
2014-10-01 15:05:00,32.7,32.71,32.67,32.67,12800.0,25.2993,25.307,25.2761,25.2761,12800.0
2014-10-01 15:10:00,32.68,32.69,32.66,32.68,51400.0,25.2838,25.2915,25.2683,25.2838,51400.0
2014-10-01 15:15:00,32.69,32.71,32.68,32.71,19800.0,25.2915,25.307,25.2838,25.307,19800.0
2014-10-01 15:20:00,32.71,32.72,32.68,32.68,24000.0,25.307,25.3147,25.2838,25.2838,24000.0
2014-10-01 15:25:00,32.69,32.74,32.68,32.73,15400.0,25.2915,25.3302,25.2838,25.3225,15400.0
2014-10-01 15:30:00,32.74,32.77,32.73,32.76,15600.0,25.3302,25.3534,25.3225,25.3457,15600.0
2014-10-01 15:35:00,32.76,32.76,32.74,32.76,26600.0,25.3457,25.3457,25.3302,25.3457,26600.0
2014-10-01 15:40:00,32.76,32.79,32.76,32.77,31600.0,25.3457,25.3689,25.3457,25.3534,31600.0
2014-10-01 15:45:00,32.78,32.85,32.77,32.83,62200.0,25.3612,25.4153,25.3534,25.3998,62200.0
2014-10-01 15:50:00,32.83,32.83,32.77,32.8,82200.0,25.3998,25.3998,25.3534,25.3766,82200.0
2014-10-01 15:55:00,32.8,32.82,32.76,32.77,141000.0,25.3766,25.3921,25.3457,25.3534,141000.0
2014-10-02 09:30:00,32.77,33.09,32.77,32.97,23000.0,25.3534,25.601,25.3534,25.5082,23000.0
2014-10-02 09:35:00,32.97,33.02,32.93,32.99,16600.0,25.5082,25.5468,25.4772,25.5236,16600.0
2014-10-02 09:40:00,32.99,33.1,32.99,33.1,11400.0,25.5236,25.6087,25.5236,25.6087,11400.0
2014-10-02 09:45:00,33.07,33.22,33.05,33.2,18800.0,25.5855,25.7016,25.5701,25.6861,18800.0
2014-10-02 09:50:00,33.18,33.23,33.13,33.13,8400.0,25.6706,25.7093,25.632,25.632,8400.0
2014-10-02 09:55:00,33.12,33.19,33.07,33.19,28600.0,25.6242,25.6784,25.5855,25.6784,28600.0
2014-10-02 10:00:00,33.16,33.2,33.13,33.16,13800.0,25.6552,25.6861,25.632,25.6552,13800.0
2014-10-02 10:05:00,33.13,33.23,33.13,33.22,17400.0,25.632,25.7093,25.632,25.7016,17400.0
2014-10-02 10:10:00,33.23,33.3,33.23,33.27,35200.0,25.7093,25.7635,25.7093,25.7403,35200.0
2014-10-02 10:15:00,33.27,33.3,33.18,33.18,16200.0,25.7403,25.7635,25.6706,25.6706,16200.0
2014-10-02 10:20:00,33.18,33.23,33.16,33.22,14600.0,25.6706,25.7093,25.6552,25.7016,14600.0
2014-10-02 10:25:00,33.22,33.22,33.17,33.18,6000.0,25.7016,25.7016,25.6629,25.6706,6000.0
2014-10-02 10:30:00,33.16,33.16,32.98,32.98,26800.0,25.6552,25.6552,25.5159,25.5159,26800.0
2014-10-02 10:35:00,32.98,33.0,32.96,32.98,17800.0,25.5159,25.5314,25.5004,25.5159,17800.0
2014-10-02 10:40:00,32.99,33.02,32.97,33.02,43600.0,25.5236,25.5468,25.5082,25.5468,43600.0
2014-10-02 10:45:00,33.03,33.06,33.02,33.03,13200.0,25.5546,25.5778,25.5468,25.5546,13200.0
2014-10-02 10:50:00,33.03,33.04,33.01,33.02,12000.0,25.5546,25.5623,25.5391,25.5468,12000.0
2014-10-02 10:55:00,33.02,33.02,32.99,33.02,7600.0,25.5468,25.5468,25.5236,25.5468,7600.0
2014-10-02 11:00:00,33.02,33.02,32.96,33.0,11400.0,25.5468,25.5468,25.5004,25.5314,11400.0
2014-10-02 11:05:00,33.0,33.02,32.99,33.01,9000.0,25.5314,25.5468,25.5236,25.5391,9000.0
2014-10-02 11:10:00,33.01,33.04,33.0,33.02,17600.0,25.5391,25.5623,25.5314,25.5468,17600.0
2014-10-02 11:15:00,33.02,33.04,32.98,33.02,21800.0,25.5468,25.5623,25.5159,25.5468,21800.0
2014-10-02 11:20:00,33.02,33.02,32.98,33.01,11800.0,25.5468,25.5468,25.5159,25.5391,11800.0
2014-10-02 11:25:00,33.0,33.0,32.95,32.96,13400.0,25.5314,25.5314,25.4927,25.5004,13400.0
2014-10-02 11:30:00,32.97,32.97,32.9,32.92,9000.0,25.5082,25.5082,25.454,25.4695,9000.0
2014-10-02 11:35:00,32.92,32.92,32.84,32.86,5400.0,25.4695,25.4695,25.4076,25.4231,5400.0
2014-10-02 11:40:00,32.87,32.88,32.72,32.76,12200.0,25.4308,25.4385,25.3147,25.3457,12200.0
2014-10-02 11:45:00,32.77,32.8,32.77,32.78,12600.0,25.3534,25.3766,25.3534,25.3612,12600.0
2014-10-02 11:50:00,32.74,32.79,32.7,32.79,12000.0,25.3302,25.3689,25.2993,25.3689,12000.0
2014-10-02 11:55:00,32.78,32.8,32.72,32.8,7800.0,25.3612,25.3766,25.3147,25.3766,7800.0
2014-10-02 12:00:00,32.8,32.8,32.73,32.76,15400.0,25.3766,25.3766,25.3225,25.3457,15400.0
2014-10-02 12:05:00,32.74,32.78,32.74,32.78,10200.0,25.3302,25.3612,25.3302,25.3612,10200.0
2014-10-02 12:10:00,32.78,32.79,32.74,32.79,15400.0,25.3612,25.3689,25.3302,25.3689,15400.0
2014-10-02 12:15:00,32.79,32.82,32.76,32.82,27800.0,25.3689,25.3921,25.3457,25.3921,27800.0
2014-10-02 12:20:00,32.82,32.82,32.77,32.79,6400.0,25.3921,25.3921,25.3534,25.3689,6400.0
2014-10-02 12:25:00,32.79,32.84,32.79,32.84,6000.0,25.3689,25.4076,25.3689,25.4076,6000.0
2014-10-02 12:30:00,32.84,32.86,32.77,32.8,9200.0,25.4076,25.4231,25.3534,25.3766,9200.0
2014-10-02 12:35:00,32.84,32.84,32.77,32.8,5400.0,25.4076,25.4076,25.3534,25.3766,5400.0
2014-10-02 12:40:00,32.8,32.84,32.79,32.84,8200.0,25.3766,25.4076,25.3689,25.4076,8200.0
2014-10-02 12:45:00,32.83,32.85,32.8,32.84,8400.0,25.3998,25.4153,25.3766,25.4076,8400.0
2014-10-02 12:50:00,32.84,32.94,32.84,32.94,8800.0,25.4076,25.485,25.4076,25.485,8800.0
2014-10-02 12:55:00,32.96,33.02,32.93,33.02,10600.0,25.5004,25.5468,25.4772,25.5468,10600.0
2014-10-02 13:00:00,33.0,33.01,32.97,33.0,7400.0,25.5314,25.5391,25.5082,25.5314,7400.0
2014-10-02 13:05:00,33.01,33.01,32.97,32.99,10600.0,25.5391,25.5391,25.5082,25.5236,10600.0
2014-10-02 13:10:00,32.99,33.05,32.99,33.05,8800.0,25.5236,25.5701,25.5236,25.5701,8800.0
2014-10-02 13:15:00,33.05,33.1,33.03,33.1,8600.0,25.5701,25.6087,25.5546,25.6087,8600.0
2014-10-02 13:20:00,33.09,33.1,33.06,33.06,13400.0,25.601,25.6087,25.5778,25.5778,13400.0
2014-10-02 13:25:00,33.07,33.13,33.06,33.09,24400.0,25.5855,25.632,25.5778,25.601,24400.0
2014-10-02 13:30:00,33.12,33.19,33.12,33.16,8800.0,25.6242,25.6784,25.6242,25.6552,8800.0
2014-10-02 13:35:00,33.16,33.16,33.1,33.1,5800.0,25.6552,25.6552,25.6087,25.6087,5800.0
2014-10-02 13:40:00,33.1,33.1,33.04,33.05,7800.0,25.6087,25.6087,25.5623,25.5701,7800.0
2014-10-02 13:45:00,33.05,33.07,33.03,33.03,4600.0,25.5701,25.5855,25.5546,25.5546,4600.0
2014-10-02 13:50:00,33.04,33.06,33.01,33.06,7800.0,25.5623,25.5778,25.5391,25.5778,7800.0
2014-10-02 13:55:00,33.06,33.09,33.05,33.06,4400.0,25.5778,25.601,25.5701,25.5778,4400.0
2014-10-02 14:00:00,33.06,33.12,33.06,33.09,19600.0,25.5778,25.6242,25.5778,25.601,19600.0
2014-10-02 14:05:00,33.1,33.17,33.1,33.15,8000.0,25.6087,25.6629,25.6087,25.6474,8000.0
2014-10-02 14:10:00,33.13,33.21,33.13,33.21,5600.0,25.632,25.6938,25.632,25.6938,5600.0
2014-10-02 14:15:00,33.21,33.21,33.16,33.18,11200.0,25.6938,25.6938,25.6552,25.6706,11200.0
2014-10-02 14:20:00,33.18,33.18,33.14,33.15,9200.0,25.6706,25.6706,25.6397,25.6474,9200.0
2014-10-02 14:25:00,33.15,33.2,33.15,33.2,6200.0,25.6474,25.6861,25.6474,25.6861,6200.0
2014-10-02 14:30:00,33.2,33.2,33.13,33.16,6400.0,25.6861,25.6861,25.632,25.6552,6400.0
2014-10-02 14:35:00,33.15,33.17,33.14,33.15,4600.0,25.6474,25.6629,25.6397,25.6474,4600.0
2014-10-02 14:40:00,33.15,33.23,33.15,33.23,13400.0,25.6474,25.7093,25.6474,25.7093,13400.0
2014-10-02 14:45:00,33.23,33.26,33.23,33.24,8400.0,25.7093,25.7325,25.7093,25.7171,8400.0
2014-10-02 14:50:00,33.23,33.27,33.23,33.25,10000.0,25.7093,25.7403,25.7093,25.7248,10000.0
2014-10-02 14:55:00,33.24,33.24,33.2,33.24,10200.0,25.7171,25.7171,25.6861,25.7171,10200.0
2014-10-02 15:00:00,33.23,33.23,33.19,33.2,12600.0,25.7093,25.7093,25.6784,25.6861,12600.0
2014-10-02 15:05:00,33.22,33.22,33.18,33.22,14000.0,25.7016,25.7016,25.6706,25.7016,14000.0
2014-10-02 15:10:00,33.22,33.23,33.2,33.23,14600.0,25.7016,25.7093,25.6861,25.7093,14600.0
2014-10-02 15:15:00,33.22,33.22,33.19,33.21,48400.0,25.7016,25.7016,25.6784,25.6938,48400.0
2014-10-02 15:20:00,33.21,33.24,33.21,33.24,20600.0,25.6938,25.7171,25.6938,25.7171,20600.0
2014-10-02 15:25:00,33.22,33.27,33.22,33.27,12000.0,25.7016,25.7403,25.7016,25.7403,12000.0
2014-10-02 15:30:00,33.26,33.26,33.18,33.18,19800.0,25.7325,25.7325,25.6706,25.6706,19800.0
2014-10-02 15:35:00,33.18,33.19,33.16,33.19,27000.0,25.6706,25.6784,25.6552,25.6784,27000.0
2014-10-02 15:40:00,33.19,33.19,33.12,33.12,37000.0,25.6784,25.6784,25.6242,25.6242,37000.0
2014-10-02 15:45:00,33.12,33.16,33.11,33.16,57200.0,25.6242,25.6552,25.6165,25.6552,57200.0
2014-10-02 15:50:00,33.16,33.19,33.16,33.18,54600.0,25.6552,25.6784,25.6552,25.6706,54600.0
2014-10-02 15:55:00,33.18,33.2,33.16,33.18,106200.0,25.6706,25.6861,25.6552,25.6706,106200.0
2014-10-03 09:30:00,33.49,33.54,33.37,33.37,55200.0,25.9105,25.9492,25.8176,25.8176,55200.0
2014-10-03 09:35:00,33.35,33.35,33.2,33.27,33000.0,25.8022,25.8022,25.6861,25.7403,33000.0
2014-10-03 09:40:00,33.29,33.49,33.29,33.45,14800.0,25.7557,25.9105,25.7557,25.8795,14800.0
2014-10-03 09:45:00,33.44,33.52,33.44,33.48,7000.0,25.8718,25.9337,25.8718,25.9027,7000.0
2014-10-03 09:50:00,33.48,33.49,33.46,33.48,2400.0,25.9027,25.9105,25.8873,25.9027,2400.0
2014-10-03 09:55:00,33.46,33.51,33.41,33.42,4200.0,25.8873,25.9259,25.8486,25.8563,4200.0
2014-10-03 10:00:00,33.42,33.56,33.42,33.54,4600.0,25.8563,25.9646,25.8563,25.9492,4600.0
2014-10-03 10:05:00,33.53,33.53,33.49,33.52,6200.0,25.9414,25.9414,25.9105,25.9337,6200.0
2014-10-03 10:10:00,33.52,33.55,33.48,33.55,4200.0,25.9337,25.9569,25.9027,25.9569,4200.0
2014-10-03 10:15:00,33.55,33.55,33.52,33.52,9800.0,25.9569,25.9569,25.9337,25.9337,9800.0
2014-10-03 10:20:00,33.51,33.56,33.5,33.52,9000.0,25.9259,25.9646,25.9182,25.9337,9000.0
2014-10-03 10:25:00,33.52,33.59,33.49,33.59,18400.0,25.9337,25.9878,25.9105,25.9878,18400.0
2014-10-03 10:30:00,33.59,33.59,33.49,33.5,7400.0,25.9878,25.9878,25.9105,25.9182,7400.0
2014-10-03 10:35:00,33.46,33.49,33.42,33.49,4200.0,25.8873,25.9105,25.8563,25.9105,4200.0
2014-10-03 10:40:00,33.49,33.49,33.41,33.46,10600.0,25.9105,25.9105,25.8486,25.8873,10600.0
2014-10-03 10:45:00,33.46,33.48,33.45,33.47,3800.0,25.8873,25.9027,25.8795,25.895,3800.0
2014-10-03 10:50:00,33.47,33.49,33.44,33.48,6400.0,25.895,25.9105,25.8718,25.9027,6400.0
2014-10-03 10:55:00,33.47,33.48,33.47,33.47,3600.0,25.895,25.9027,25.895,25.895,3600.0
2014-10-03 11:00:00,33.46,33.5,33.46,33.5,3400.0,25.8873,25.9182,25.8873,25.9182,3400.0
2014-10-03 11:05:00,33.51,33.52,33.49,33.51,4200.0,25.9259,25.9337,25.9105,25.9259,4200.0
2014-10-03 11:10:00,33.52,33.52,33.43,33.45,10800.0,25.9337,25.9337,25.8641,25.8795,10800.0
2014-10-03 11:15:00,33.45,33.46,33.4,33.4,6800.0,25.8795,25.8873,25.8408,25.8408,6800.0
2014-10-03 11:20:00,33.4,33.4,33.37,33.39,16400.0,25.8408,25.8408,25.8176,25.8331,16400.0
2014-10-03 11:25:00,33.42,33.49,33.42,33.48,6000.0,25.8563,25.9105,25.8563,25.9027,6000.0
2014-10-03 11:30:00,33.48,33.48,33.46,33.47,5800.0,25.9027,25.9027,25.8873,25.895,5800.0
2014-10-03 11:35:00,33.48,33.49,33.48,33.48,9200.0,25.9027,25.9105,25.9027,25.9027,9200.0
2014-10-03 11:40:00,33.48,33.48,33.46,33.46,5400.0,25.9027,25.9027,25.8873,25.8873,5400.0
2014-10-03 11:45:00,33.45,33.46,33.43,33.46,5600.0,25.8795,25.8873,25.8641,25.8873,5600.0
2014-10-03 11:50:00,33.46,33.46,33.44,33.44,5200.0,25.8873,25.8873,25.8718,25.8718,5200.0
2014-10-03 11:55:00,33.45,33.47,33.45,33.47,7200.0,25.8795,25.895,25.8795,25.895,7200.0
2014-10-03 12:00:00,33.47,33.47,33.44,33.46,14200.0,25.895,25.895,25.8718,25.8873,14200.0
2014-10-03 12:05:00,33.47,33.48,33.46,33.46,5800.0,25.895,25.9027,25.8873,25.8873,5800.0
2014-10-03 12:10:00,33.46,33.49,33.45,33.49,9400.0,25.8873,25.9105,25.8795,25.9105,9400.0
2014-10-03 12:15:00,33.49,33.51,33.49,33.49,2400.0,25.9105,25.9259,25.9105,25.9105,2400.0
2014-10-03 12:20:00,33.51,33.55,33.51,33.55,6400.0,25.9259,25.9569,25.9259,25.9569,6400.0
2014-10-03 12:25:00,33.55,33.59,33.55,33.58,8800.0,25.9569,25.9878,25.9569,25.9801,8800.0
2014-10-03 12:30:00,33.57,33.6,33.56,33.58,4200.0,25.9724,25.9956,25.9646,25.9801,4200.0
2014-10-03 12:35:00,33.58,33.6,33.57,33.6,5600.0,25.9801,25.9956,25.9724,25.9956,5600.0
2014-10-03 12:40:00,33.59,33.62,33.58,33.62,5600.0,25.9878,26.0111,25.9801,26.0111,5600.0
2014-10-03 12:45:00,33.62,33.62,33.56,33.58,6600.0,26.0111,26.0111,25.9646,25.9801,6600.0
2014-10-03 12:50:00,33.58,33.58,33.55,33.57,6000.0,25.9801,25.9801,25.9569,25.9724,6000.0
2014-10-03 12:55:00,33.57,33.58,33.54,33.54,5600.0,25.9724,25.9801,25.9492,25.9492,5600.0
2014-10-03 13:00:00,33.54,33.54,33.5,33.5,7400.0,25.9492,25.9492,25.9182,25.9182,7400.0
2014-10-03 13:05:00,33.51,33.51,33.48,33.48,4400.0,25.9259,25.9259,25.9027,25.9027,4400.0
2014-10-03 13:10:00,33.49,33.54,33.49,33.52,8600.0,25.9105,25.9492,25.9105,25.9337,8600.0
2014-10-03 13:15:00,33.52,33.52,33.47,33.48,4600.0,25.9337,25.9337,25.895,25.9027,4600.0
2014-10-03 13:20:00,33.49,33.52,33.49,33.49,6000.0,25.9105,25.9337,25.9105,25.9105,6000.0
2014-10-03 13:25:00,33.49,33.49,33.48,33.49,2400.0,25.9105,25.9105,25.9027,25.9105,2400.0
2014-10-03 13:30:00,33.49,33.53,33.42,33.43,32400.0,25.9105,25.9414,25.8563,25.8641,32400.0
2014-10-03 13:35:00,33.42,33.49,33.42,33.49,10200.0,25.8563,25.9105,25.8563,25.9105,10200.0
2014-10-03 13:40:00,33.49,33.49,33.47,33.47,1800.0,25.9105,25.9105,25.895,25.895,1800.0
2014-10-03 13:45:00,33.47,33.48,33.45,33.48,5000.0,25.895,25.9027,25.8795,25.9027,5000.0
2014-10-03 13:50:00,33.47,33.48,33.45,33.48,4200.0,25.895,25.9027,25.8795,25.9027,4200.0
2014-10-03 13:55:00,33.47,33.49,33.46,33.48,5600.0,25.895,25.9105,25.8873,25.9027,5600.0
2014-10-03 14:00:00,33.48,33.52,33.48,33.52,6200.0,25.9027,25.9337,25.9027,25.9337,6200.0
2014-10-03 14:05:00,33.52,33.54,33.51,33.52,8400.0,25.9337,25.9492,25.9259,25.9337,8400.0
2014-10-03 14:10:00,33.53,33.54,33.51,33.52,6000.0,25.9414,25.9492,25.9259,25.9337,6000.0
2014-10-03 14:15:00,33.52,33.54,33.51,33.52,3200.0,25.9337,25.9492,25.9259,25.9337,3200.0
2014-10-03 14:20:00,33.52,33.55,33.51,33.53,7200.0,25.9337,25.9569,25.9259,25.9414,7200.0
2014-10-03 14:25:00,33.53,33.54,33.52,33.53,7800.0,25.9414,25.9492,25.9337,25.9414,7800.0
2014-10-03 14:30:00,33.53,33.55,33.52,33.55,5400.0,25.9414,25.9569,25.9337,25.9569,5400.0
2014-10-03 14:35:00,33.54,33.55,33.53,33.55,7600.0,25.9492,25.9569,25.9414,25.9569,7600.0
2014-10-03 14:40:00,33.55,33.58,33.55,33.56,9400.0,25.9569,25.9801,25.9569,25.9646,9400.0
2014-10-03 14:45:00,33.54,33.6,33.54,33.59,8000.0,25.9492,25.9956,25.9492,25.9878,8000.0
2014-10-03 14:50:00,33.59,33.6,33.58,33.59,3200.0,25.9878,25.9956,25.9801,25.9878,3200.0
2014-10-03 14:55:00,33.59,33.59,33.56,33.58,4200.0,25.9878,25.9878,25.9646,25.9801,4200.0
2014-10-03 15:00:00,33.58,33.59,33.57,33.59,6800.0,25.9801,25.9878,25.9724,25.9878,6800.0
2014-10-03 15:05:00,33.58,33.58,33.56,33.58,9400.0,25.9801,25.9801,25.9646,25.9801,9400.0
2014-10-03 15:10:00,33.57,33.59,33.55,33.58,11400.0,25.9724,25.9878,25.9569,25.9801,11400.0
2014-10-03 15:15:00,33.58,33.59,33.55,33.58,5800.0,25.9801,25.9878,25.9569,25.9801,5800.0
2014-10-03 15:20:00,33.58,33.58,33.56,33.56,8600.0,25.9801,25.9801,25.9646,25.9646,8600.0
2014-10-03 15:25:00,33.56,33.59,33.56,33.58,8000.0,25.9646,25.9878,25.9646,25.9801,8000.0
2014-10-03 15:30:00,33.58,33.63,33.58,33.62,38600.0,25.9801,26.0188,25.9801,26.0111,38600.0
2014-10-03 15:35:00,33.61,33.62,33.57,33.58,15200.0,26.0033,26.0111,25.9724,25.9801,15200.0
2014-10-03 15:40:00,33.58,33.59,33.56,33.57,18000.0,25.9801,25.9878,25.9646,25.9724,18000.0
2014-10-03 15:45:00,33.57,33.63,33.56,33.62,48000.0,25.9724,26.0188,25.9646,26.0111,48000.0
2014-10-03 15:50:00,33.62,33.63,33.59,33.63,51800.0,26.0111,26.0188,25.9878,26.0188,51800.0
2014-10-03 15:55:00,33.62,33.63,33.52,33.52,168200.0,26.0111,26.0188,25.9337,25.9337,168200.0
2014-10-06 09:30:00,33.6,33.63,33.59,33.63,21400.0,25.9956,26.0188,25.9878,26.0188,21400.0
2014-10-06 09:35:00,33.61,33.64,33.59,33.64,2000.0,26.0033,26.0265,25.9878,26.0265,2000.0
2014-10-06 09:40:00,33.66,33.69,33.6,33.63,15400.0,26.042,26.0652,25.9956,26.0188,15400.0
2014-10-06 09:45:00,33.63,33.71,33.63,33.63,16200.0,26.0188,26.0807,26.0188,26.0188,16200.0
2014-10-06 09:50:00,33.62,33.65,33.6,33.64,8400.0,26.0111,26.0343,25.9956,26.0265,8400.0
2014-10-06 09:55:00,33.64,33.67,33.6,33.6,7200.0,26.0265,26.0497,25.9956,25.9956,7200.0
2014-10-06 10:00:00,33.6,33.65,33.53,33.56,8000.0,25.9956,26.0343,25.9414,25.9646,8000.0
2014-10-06 10:05:00,33.59,33.63,33.58,33.59,10400.0,25.9878,26.0188,25.9801,25.9878,10400.0
2014-10-06 10:10:00,33.57,33.62,33.54,33.54,9200.0,25.9724,26.0111,25.9492,25.9492,9200.0
2014-10-06 10:15:00,33.55,33.6,33.55,33.59,3600.0,25.9569,25.9956,25.9569,25.9878,3600.0
2014-10-06 10:20:00,33.57,33.57,33.54,33.57,3800.0,25.9724,25.9724,25.9492,25.9724,3800.0
2014-10-06 10:25:00,33.56,33.6,33.52,33.6,4400.0,25.9646,25.9956,25.9337,25.9956,4400.0
2014-10-06 10:30:00,33.6,33.65,33.57,33.65,3200.0,25.9956,26.0343,25.9724,26.0343,3200.0
2014-10-06 10:35:00,33.65,33.7,33.65,33.67,9200.0,26.0343,26.0729,26.0343,26.0497,9200.0
2014-10-06 10:40:00,33.68,33.72,33.67,33.67,6600.0,26.0575,26.0884,26.0497,26.0497,6600.0
2014-10-06 10:45:00,33.67,33.69,33.59,33.59,6200.0,26.0497,26.0652,25.9878,25.9878,6200.0
2014-10-06 10:50:00,33.58,33.63,33.54,33.54,27600.0,25.9801,26.0188,25.9492,25.9492,27600.0
2014-10-06 10:55:00,33.54,33.58,33.53,33.58,4200.0,25.9492,25.9801,25.9414,25.9801,4200.0
2014-10-06 11:00:00,33.56,33.58,33.55,33.58,5600.0,25.9646,25.9801,25.9569,25.9801,5600.0
2014-10-06 11:05:00,33.59,33.59,33.57,33.59,6000.0,25.9878,25.9878,25.9724,25.9878,6000.0
2014-10-06 11:10:00,33.61,33.62,33.57,33.6,4000.0,26.0033,26.0111,25.9724,25.9956,4000.0
2014-10-06 11:15:00,33.59,33.59,33.55,33.59,4400.0,25.9878,25.9878,25.9569,25.9878,4400.0
2014-10-06 11:20:00,33.59,33.6,33.57,33.58,7200.0,25.9878,25.9956,25.9724,25.9801,7200.0
2014-10-06 11:25:00,33.56,33.59,33.55,33.55,8600.0,25.9646,25.9878,25.9569,25.9569,8600.0
2014-10-06 11:30:00,33.59,33.62,33.58,33.6,3800.0,25.9878,26.0111,25.9801,25.9956,3800.0
2014-10-06 11:35:00,33.6,33.63,33.6,33.6,5000.0,25.9956,26.0188,25.9956,25.9956,5000.0
2014-10-06 11:40:00,33.6,33.6,33.49,33.49,8200.0,25.9956,25.9956,25.9105,25.9105,8200.0
2014-10-06 11:45:00,33.47,33.49,33.46,33.47,8600.0,25.895,25.9105,25.8873,25.895,8600.0
2014-10-06 11:50:00,33.49,33.51,33.49,33.49,4400.0,25.9105,25.9259,25.9105,25.9105,4400.0
2014-10-06 11:55:00,33.49,33.52,33.47,33.52,5800.0,25.9105,25.9337,25.895,25.9337,5800.0
2014-10-06 12:00:00,33.52,33.55,33.52,33.54,6400.0,25.9337,25.9569,25.9337,25.9492,6400.0
2014-10-06 12:05:00,33.56,33.59,33.56,33.58,11000.0,25.9646,25.9878,25.9646,25.9801,11000.0
2014-10-06 12:10:00,33.57,33.57,33.54,33.54,7800.0,25.9724,25.9724,25.9492,25.9492,7800.0
2014-10-06 12:15:00,33.55,33.58,33.55,33.58,6600.0,25.9569,25.9801,25.9569,25.9801,6600.0
2014-10-06 12:20:00,33.57,33.57,33.52,33.54,6600.0,25.9724,25.9724,25.9337,25.9492,6600.0
2014-10-06 12:25:00,33.54,33.57,33.52,33.52,5000.0,25.9492,25.9724,25.9337,25.9337,5000.0
2014-10-06 12:30:00,33.54,33.54,33.52,33.54,14600.0,25.9492,25.9492,25.9337,25.9492,14600.0
2014-10-06 12:35:00,33.53,33.53,33.48,33.49,17000.0,25.9414,25.9414,25.9027,25.9105,17000.0
2014-10-06 12:40:00,33.49,33.51,33.45,33.46,7800.0,25.9105,25.9259,25.8795,25.8873,7800.0
2014-10-06 12:45:00,33.45,33.47,33.43,33.46,5200.0,25.8795,25.895,25.8641,25.8873,5200.0
2014-10-06 12:50:00,33.45,33.47,33.45,33.45,4800.0,25.8795,25.895,25.8795,25.8795,4800.0
2014-10-06 12:55:00,33.47,33.48,33.45,33.47,5200.0,25.895,25.9027,25.8795,25.895,5200.0
2014-10-06 13:00:00,33.46,33.51,33.43,33.51,6200.0,25.8873,25.9259,25.8641,25.9259,6200.0
2014-10-06 13:05:00,33.52,33.52,33.49,33.51,3600.0,25.9337,25.9337,25.9105,25.9259,3600.0
2014-10-06 13:10:00,33.51,33.52,33.49,33.52,7000.0,25.9259,25.9337,25.9105,25.9337,7000.0
2014-10-06 13:15:00,33.52,33.55,33.52,33.52,15800.0,25.9337,25.9569,25.9337,25.9337,15800.0
2014-10-06 13:20:00,33.52,33.54,33.51,33.54,9800.0,25.9337,25.9492,25.9259,25.9492,9800.0
2014-10-06 13:25:00,33.54,33.54,33.49,33.51,16200.0,25.9492,25.9492,25.9105,25.9259,16200.0
2014-10-06 13:30:00,33.52,33.52,33.47,33.49,5600.0,25.9337,25.9337,25.895,25.9105,5600.0
2014-10-06 13:35:00,33.49,33.5,33.47,33.47,5400.0,25.9105,25.9182,25.895,25.895,5400.0
2014-10-06 13:40:00,33.49,33.49,33.47,33.49,2400.0,25.9105,25.9105,25.895,25.9105,2400.0
2014-10-06 13:45:00,33.49,33.49,33.46,33.46,6400.0,25.9105,25.9105,25.8873,25.8873,6400.0
2014-10-06 13:50:00,33.45,33.47,33.45,33.47,6000.0,25.8795,25.895,25.8795,25.895,6000.0
2014-10-06 13:55:00,33.48,33.48,33.45,33.46,7400.0,25.9027,25.9027,25.8795,25.8873,7400.0
2014-10-06 14:00:00,33.46,33.46,33.43,33.44,8800.0,25.8873,25.8873,25.8641,25.8718,8800.0
2014-10-06 14:05:00,33.44,33.46,33.42,33.43,25400.0,25.8718,25.8873,25.8563,25.8641,25400.0
2014-10-06 14:10:00,33.43,33.48,33.43,33.48,24200.0,25.8641,25.9027,25.8641,25.9027,24200.0
2014-10-06 14:15:00,33.48,33.49,33.47,33.49,8800.0,25.9027,25.9105,25.895,25.9105,8800.0
2014-10-06 14:20:00,33.5,33.51,33.49,33.5,25400.0,25.9182,25.9259,25.9105,25.9182,25400.0
2014-10-06 14:25:00,33.49,33.49,33.46,33.47,11400.0,25.9105,25.9105,25.8873,25.895,11400.0
2014-10-06 14:30:00,33.47,33.47,33.44,33.45,28600.0,25.895,25.895,25.8718,25.8795,28600.0
2014-10-06 14:35:00,33.46,33.48,33.44,33.45,18600.0,25.8873,25.9027,25.8718,25.8795,18600.0
2014-10-06 14:40:00,33.44,33.47,33.44,33.47,17200.0,25.8718,25.895,25.8718,25.895,17200.0
2014-10-06 14:45:00,33.48,33.51,33.48,33.48,16200.0,25.9027,25.9259,25.9027,25.9027,16200.0
2014-10-06 14:50:00,33.48,33.48,33.46,33.46,5400.0,25.9027,25.9027,25.8873,25.8873,5400.0
2014-10-06 14:55:00,33.46,33.48,33.46,33.47,13800.0,25.8873,25.9027,25.8873,25.895,13800.0
2014-10-06 15:00:00,33.47,33.47,33.37,33.37,20400.0,25.895,25.895,25.8176,25.8176,20400.0
2014-10-06 15:05:00,33.37,33.37,33.3,33.3,25600.0,25.8176,25.8176,25.7635,25.7635,25600.0
2014-10-06 15:10:00,33.3,33.3,33.27,33.27,45000.0,25.7635,25.7635,25.7403,25.7403,45000.0
2014-10-06 15:15:00,33.26,33.27,33.24,33.27,34200.0,25.7325,25.7403,25.7171,25.7403,34200.0
2014-10-06 15:20:00,33.27,33.37,33.27,33.35,23400.0,25.7403,25.8176,25.7403,25.8022,23400.0
2014-10-06 15:25:00,33.35,33.36,33.34,33.34,14600.0,25.8022,25.8099,25.7944,25.7944,14600.0
2014-10-06 15:30:00,33.33,33.33,33.27,33.31,38800.0,25.7867,25.7867,25.7403,25.7712,38800.0
2014-10-06 15:35:00,33.3,33.31,33.29,33.31,22400.0,25.7635,25.7712,25.7557,25.7712,22400.0
2014-10-06 15:40:00,33.31,33.31,33.26,33.28,54600.0,25.7712,25.7712,25.7325,25.748,54600.0
2014-10-06 15:45:00,33.28,33.31,33.27,33.3,56600.0,25.748,25.7712,25.7403,25.7635,56600.0
2014-10-06 15:50:00,33.3,33.31,33.27,33.3,48800.0,25.7635,25.7712,25.7403,25.7635,48800.0
2014-10-06 15:55:00,33.29,33.31,33.26,33.27,104800.0,25.7557,25.7712,25.7325,25.7403,104800.0
2014-10-07 09:30:00,33.18,33.23,33.08,33.13,24200.0,25.6706,25.7093,25.5933,25.632,24200.0
2014-10-07 09:35:00,33.1,33.13,33.04,33.06,28400.0,25.6087,25.632,25.5623,25.5778,28400.0
2014-10-07 09:40:00,33.05,33.13,33.02,33.1,50400.0,25.5701,25.632,25.5468,25.6087,50400.0
2014-10-07 09:45:00,33.09,33.15,33.02,33.13,17800.0,25.601,25.6474,25.5468,25.632,17800.0
2014-10-07 09:50:00,33.13,33.23,33.12,33.17,12400.0,25.632,25.7093,25.6242,25.6629,12400.0
2014-10-07 09:55:00,33.14,33.21,33.14,33.21,27600.0,25.6397,25.6938,25.6397,25.6938,27600.0
2014-10-07 10:00:00,33.2,33.27,33.19,33.23,52400.0,25.6861,25.7403,25.6784,25.7093,52400.0
2014-10-07 10:05:00,33.23,33.4,33.23,33.34,55200.0,25.7093,25.8408,25.7093,25.7944,55200.0
2014-10-07 10:10:00,33.35,33.37,33.31,33.31,8800.0,25.8022,25.8176,25.7712,25.7712,8800.0
2014-10-07 10:15:00,33.3,33.37,33.27,33.33,33000.0,25.7635,25.8176,25.7403,25.7867,33000.0
2014-10-07 10:20:00,33.33,33.33,33.27,33.3,9600.0,25.7867,25.7867,25.7403,25.7635,9600.0
2014-10-07 10:25:00,33.27,33.27,33.21,33.24,8400.0,25.7403,25.7403,25.6938,25.7171,8400.0
2014-10-07 10:30:00,33.27,33.32,33.2,33.22,11400.0,25.7403,25.779,25.6861,25.7016,11400.0
2014-10-07 10:35:00,33.21,33.21,33.15,33.17,5800.0,25.6938,25.6938,25.6474,25.6629,5800.0
2014-10-07 10:40:00,33.16,33.26,33.15,33.24,13600.0,25.6552,25.7325,25.6474,25.7171,13600.0
2014-10-07 10:45:00,33.26,33.3,33.24,33.24,6200.0,25.7325,25.7635,25.7171,25.7171,6200.0
2014-10-07 10:50:00,33.26,33.32,33.26,33.3,3600.0,25.7325,25.779,25.7325,25.7635,3600.0
2014-10-07 10:55:00,33.26,33.27,33.2,33.2,10600.0,25.7325,25.7403,25.6861,25.6861,10600.0
2014-10-07 11:00:00,33.19,33.24,33.16,33.17,25800.0,25.6784,25.7171,25.6552,25.6629,25800.0
2014-10-07 11:05:00,33.17,33.21,33.16,33.19,10200.0,25.6629,25.6938,25.6552,25.6784,10200.0
2014-10-07 11:10:00,33.19,33.2,33.18,33.19,9600.0,25.6784,25.6861,25.6706,25.6784,9600.0
2014-10-07 11:15:00,33.18,33.21,33.17,33.21,7800.0,25.6706,25.6938,25.6629,25.6938,7800.0
2014-10-07 11:20:00,33.22,33.25,33.22,33.24,8000.0,25.7016,25.7248,25.7016,25.7171,8000.0
2014-10-07 11:25:00,33.23,33.24,33.21,33.22,14600.0,25.7093,25.7171,25.6938,25.7016,14600.0
2014-10-07 11:30:00,33.21,33.25,33.2,33.25,40000.0,25.6938,25.7248,25.6861,25.7248,40000.0
2014-10-07 11:35:00,33.24,33.25,33.21,33.24,10800.0,25.7171,25.7248,25.6938,25.7171,10800.0
2014-10-07 11:40:00,33.23,33.27,33.23,33.27,8000.0,25.7093,25.7403,25.7093,25.7403,8000.0
2014-10-07 11:45:00,33.27,33.27,33.23,33.23,11600.0,25.7403,25.7403,25.7093,25.7093,11600.0
2014-10-07 11:50:00,33.23,33.25,33.19,33.25,11400.0,25.7093,25.7248,25.6784,25.7248,11400.0
2014-10-07 11:55:00,33.23,33.24,33.22,33.22,9600.0,25.7093,25.7171,25.7016,25.7016,9600.0
2014-10-07 12:00:00,33.2,33.21,33.19,33.2,3800.0,25.6861,25.6938,25.6784,25.6861,3800.0
2014-10-07 12:05:00,33.19,33.24,33.19,33.22,14200.0,25.6784,25.7171,25.6784,25.7016,14200.0
2014-10-07 12:10:00,33.24,33.27,33.24,33.27,7600.0,25.7171,25.7403,25.7171,25.7403,7600.0
2014-10-07 12:15:00,33.27,33.29,33.26,33.26,9800.0,25.7403,25.7557,25.7325,25.7325,9800.0
2014-10-07 12:20:00,33.26,33.27,33.25,33.26,14800.0,25.7325,25.7403,25.7248,25.7325,14800.0
2014-10-07 12:25:00,33.26,33.27,33.26,33.27,4200.0,25.7325,25.7403,25.7325,25.7403,4200.0
2014-10-07 12:30:00,33.27,33.27,33.24,33.24,17800.0,25.7403,25.7403,25.7171,25.7171,17800.0
2014-10-07 12:35:00,33.23,33.24,33.22,33.24,5800.0,25.7093,25.7171,25.7016,25.7171,5800.0
2014-10-07 12:40:00,33.23,33.23,33.2,33.21,6600.0,25.7093,25.7093,25.6861,25.6938,6600.0
2014-10-07 12:45:00,33.21,33.21,33.18,33.19,10400.0,25.6938,25.6938,25.6706,25.6784,10400.0
2014-10-07 12:50:00,33.19,33.21,33.19,33.2,5800.0,25.6784,25.6938,25.6784,25.6861,5800.0
2014-10-07 12:55:00,33.21,33.22,33.2,33.2,10400.0,25.6938,25.7016,25.6861,25.6861,10400.0
2014-10-07 13:00:00,33.19,33.2,33.17,33.2,5000.0,25.6784,25.6861,25.6629,25.6861,5000.0
2014-10-07 13:05:00,33.19,33.19,33.17,33.17,5600.0,25.6784,25.6784,25.6629,25.6629,5600.0
2014-10-07 13:10:00,33.18,33.22,33.18,33.22,12200.0,25.6706,25.7016,25.6706,25.7016,12200.0
2014-10-07 13:15:00,33.23,33.23,33.21,33.21,9000.0,25.7093,25.7093,25.6938,25.6938,9000.0
2014-10-07 13:20:00,33.21,33.22,33.2,33.2,6600.0,25.6938,25.7016,25.6861,25.6861,6600.0
2014-10-07 13:25:00,33.2,33.22,33.2,33.22,11000.0,25.6861,25.7016,25.6861,25.7016,11000.0
2014-10-07 13:30:00,33.22,33.22,33.18,33.2,11400.0,25.7016,25.7016,25.6706,25.6861,11400.0
2014-10-07 13:35:00,33.19,33.21,33.18,33.2,36600.0,25.6784,25.6938,25.6706,25.6861,36600.0
2014-10-07 13:40:00,33.19,33.19,33.17,33.17,4800.0,25.6784,25.6784,25.6629,25.6629,4800.0
2014-10-07 13:45:00,33.16,33.2,33.15,33.18,84200.0,25.6552,25.6861,25.6474,25.6706,84200.0
2014-10-07 13:50:00,33.19,33.21,33.17,33.2,8200.0,25.6784,25.6938,25.6629,25.6861,8200.0
2014-10-07 13:55:00,33.19,33.21,33.19,33.2,10800.0,25.6784,25.6938,25.6784,25.6861,10800.0
2014-10-07 14:00:00,33.19,33.2,33.16,33.18,12000.0,25.6784,25.6861,25.6552,25.6706,12000.0
2014-10-07 14:05:00,33.19,33.2,33.18,33.2,7200.0,25.6784,25.6861,25.6706,25.6861,7200.0
2014-10-07 14:10:00,33.19,33.21,33.18,33.2,13000.0,25.6784,25.6938,25.6706,25.6861,13000.0
2014-10-07 14:15:00,33.2,33.21,33.19,33.19,9000.0,25.6861,25.6938,25.6784,25.6784,9000.0
2014-10-07 14:20:00,33.2,33.2,33.16,33.17,11000.0,25.6861,25.6861,25.6552,25.6629,11000.0
2014-10-07 14:25:00,33.17,33.17,33.13,33.13,10400.0,25.6629,25.6629,25.632,25.632,10400.0
2014-10-07 14:30:00,33.11,33.13,33.1,33.12,8200.0,25.6165,25.632,25.6087,25.6242,8200.0
2014-10-07 14:35:00,33.12,33.15,33.1,33.12,18400.0,25.6242,25.6474,25.6087,25.6242,18400.0
2014-10-07 14:40:00,33.12,33.15,33.11,33.15,14000.0,25.6242,25.6474,25.6165,25.6474,14000.0
2014-10-07 14:45:00,33.14,33.17,33.14,33.15,17000.0,25.6397,25.6629,25.6397,25.6474,17000.0
2014-10-07 14:50:00,33.14,33.16,33.1,33.12,10200.0,25.6397,25.6552,25.6087,25.6242,10200.0
2014-10-07 14:55:00,33.12,33.12,33.09,33.09,14600.0,25.6242,25.6242,25.601,25.601,14600.0
2014-10-07 15:00:00,33.09,33.1,33.05,33.08,26400.0,25.601,25.6087,25.5701,25.5933,26400.0
2014-10-07 15:05:00,33.07,33.07,33.02,33.06,36000.0,25.5855,25.5855,25.5468,25.5778,36000.0
2014-10-07 15:10:00,33.05,33.06,33.02,33.05,9400.0,25.5701,25.5778,25.5468,25.5701,9400.0
2014-10-07 15:15:00,33.06,33.06,33.03,33.04,10800.0,25.5778,25.5778,25.5546,25.5623,10800.0
2014-10-07 15:20:00,33.04,33.04,32.99,33.02,11400.0,25.5623,25.5623,25.5236,25.5468,11400.0
2014-10-07 15:25:00,33.02,33.06,33.02,33.06,12400.0,25.5468,25.5778,25.5468,25.5778,12400.0
2014-10-07 15:30:00,33.06,33.1,33.06,33.08,23800.0,25.5778,25.6087,25.5778,25.5933,23800.0
2014-10-07 15:35:00,33.08,33.08,32.99,32.99,66600.0,25.5933,25.5933,25.5236,25.5236,66600.0
2014-10-07 15:40:00,32.99,33.02,32.98,32.98,21200.0,25.5236,25.5468,25.5159,25.5159,21200.0
2014-10-07 15:45:00,32.98,33.02,32.97,32.99,27400.0,25.5159,25.5468,25.5082,25.5236,27400.0
2014-10-07 15:50:00,32.99,33.01,32.98,32.99,89400.0,25.5236,25.5391,25.5159,25.5236,89400.0
2014-10-07 15:55:00,33.0,33.01,32.93,32.95,61800.0,25.5314,25.5391,25.4772,25.4927,61800.0
2014-10-08 09:30:00,33.05,33.12,32.98,33.09,29600.0,25.5701,25.6242,25.5159,25.601,29600.0
2014-10-08 09:35:00,33.04,33.2,33.02,33.17,23400.0,25.5623,25.6861,25.5468,25.6629,23400.0
2014-10-08 09:40:00,33.17,33.22,33.16,33.16,6200.0,25.6629,25.7016,25.6552,25.6552,6200.0
2014-10-08 09:45:00,33.16,33.2,33.16,33.2,3000.0,25.6552,25.6861,25.6552,25.6861,3000.0
2014-10-08 09:50:00,33.2,33.21,33.13,33.13,13200.0,25.6861,25.6938,25.632,25.632,13200.0
2014-10-08 09:55:00,33.13,33.13,33.05,33.08,8200.0,25.632,25.632,25.5701,25.5933,8200.0
2014-10-08 10:00:00,33.09,33.11,33.02,33.05,15600.0,25.601,25.6165,25.5468,25.5701,15600.0
2014-10-08 10:05:00,33.04,33.08,33.02,33.04,2400.0,25.5623,25.5933,25.5468,25.5623,2400.0
2014-10-08 10:10:00,33.08,33.15,33.08,33.13,5400.0,25.5933,25.6474,25.5933,25.632,5400.0
2014-10-08 10:15:00,33.13,33.13,33.06,33.06,40200.0,25.632,25.632,25.5778,25.5778,40200.0
2014-10-08 10:20:00,33.05,33.07,33.03,33.05,6400.0,25.5701,25.5855,25.5546,25.5701,6400.0
2014-10-08 10:25:00,33.04,33.13,33.04,33.13,6600.0,25.5623,25.632,25.5623,25.632,6600.0
2014-10-08 10:30:00,33.13,33.13,33.09,33.1,3000.0,25.632,25.632,25.601,25.6087,3000.0
2014-10-08 10:35:00,33.13,33.13,33.02,33.02,6800.0,25.632,25.632,25.5468,25.5468,6800.0
2014-10-08 10:40:00,33.02,33.02,32.95,32.95,7600.0,25.5468,25.5468,25.4927,25.4927,7600.0
2014-10-08 10:45:00,32.96,32.99,32.95,32.97,15000.0,25.5004,25.5236,25.4927,25.5082,15000.0
2014-10-08 10:50:00,32.98,32.98,32.95,32.98,13200.0,25.5159,25.5159,25.4927,25.5159,13200.0
2014-10-08 10:55:00,32.98,32.99,32.95,32.96,16000.0,25.5159,25.5236,25.4927,25.5004,16000.0
2014-10-08 11:00:00,32.94,32.94,32.83,32.83,9000.0,25.485,25.485,25.3998,25.3998,9000.0
2014-10-08 11:05:00,32.83,32.88,32.78,32.88,13800.0,25.3998,25.4385,25.3612,25.4385,13800.0
2014-10-08 11:10:00,32.88,32.91,32.82,32.84,15400.0,25.4385,25.4617,25.3921,25.4076,15400.0
2014-10-08 11:15:00,32.83,32.84,32.77,32.77,9200.0,25.3998,25.4076,25.3534,25.3534,9200.0
2014-10-08 11:20:00,32.77,32.85,32.77,32.85,7800.0,25.3534,25.4153,25.3534,25.4153,7800.0
2014-10-08 11:25:00,32.85,32.91,32.82,32.91,9200.0,25.4153,25.4617,25.3921,25.4617,9200.0
2014-10-08 11:30:00,32.89,32.95,32.88,32.93,12400.0,25.4463,25.4927,25.4385,25.4772,12400.0
2014-10-08 11:35:00,32.93,32.98,32.93,32.95,8600.0,25.4772,25.5159,25.4772,25.4927,8600.0
2014-10-08 11:40:00,32.95,32.98,32.95,32.98,3800.0,25.4927,25.5159,25.4927,25.5159,3800.0
2014-10-08 11:45:00,32.97,32.98,32.95,32.96,4200.0,25.5082,25.5159,25.4927,25.5004,4200.0
2014-10-08 11:50:00,32.95,32.98,32.95,32.97,3200.0,25.4927,25.5159,25.4927,25.5082,3200.0
2014-10-08 11:55:00,32.96,32.97,32.92,32.96,13800.0,25.5004,25.5082,25.4695,25.5004,13800.0
2014-10-08 12:00:00,32.96,32.99,32.96,32.97,4200.0,25.5004,25.5236,25.5004,25.5082,4200.0
2014-10-08 12:05:00,32.98,32.99,32.97,32.97,5000.0,25.5159,25.5236,25.5082,25.5082,5000.0
2014-10-08 12:10:00,32.96,33.04,32.95,33.04,17600.0,25.5004,25.5623,25.4927,25.5623,17600.0
2014-10-08 12:15:00,32.99,33.01,32.99,33.0,5200.0,25.5236,25.5391,25.5236,25.5314,5200.0
2014-10-08 12:20:00,33.0,33.0,32.95,32.97,13400.0,25.5314,25.5314,25.4927,25.5082,13400.0
2014-10-08 12:25:00,32.97,32.97,32.95,32.95,5000.0,25.5082,25.5082,25.4927,25.4927,5000.0
2014-10-08 12:30:00,32.95,32.95,32.94,32.95,1400.0,25.4927,25.4927,25.485,25.4927,1400.0
2014-10-08 12:35:00,32.95,33.01,32.95,32.98,31200.0,25.4927,25.5391,25.4927,25.5159,31200.0
2014-10-08 12:40:00,32.98,32.99,32.97,32.97,25800.0,25.5159,25.5236,25.5082,25.5082,25800.0
2014-10-08 12:45:00,32.97,32.98,32.94,32.96,11200.0,25.5082,25.5159,25.485,25.5004,11200.0
2014-10-08 12:50:00,32.97,32.97,32.94,32.95,10000.0,25.5082,25.5082,25.485,25.4927,10000.0
2014-10-08 12:55:00,32.95,32.95,32.95,32.95,2000.0,25.4927,25.4927,25.4927,25.4927,2000.0
2014-10-08 13:00:00,32.97,32.98,32.95,32.98,3600.0,25.5082,25.5159,25.4927,25.5159,3600.0
2014-10-08 13:05:00,32.97,32.98,32.94,32.96,4600.0,25.5082,25.5159,25.485,25.5004,4600.0
2014-10-08 13:10:00,32.96,32.98,32.95,32.98,3400.0,25.5004,25.5159,25.4927,25.5159,3400.0
2014-10-08 13:15:00,32.97,32.97,32.94,32.94,2800.0,25.5082,25.5082,25.485,25.485,2800.0
2014-10-08 13:20:00,32.94,32.94,32.92,32.92,7400.0,25.485,25.485,25.4695,25.4695,7400.0
2014-10-08 13:25:00,32.92,32.94,32.88,32.88,7400.0,25.4695,25.485,25.4385,25.4385,7400.0
2014-10-08 13:30:00,32.9,32.9,32.86,32.86,11200.0,25.454,25.454,25.4231,25.4231,11200.0
2014-10-08 13:35:00,32.87,32.88,32.85,32.88,6400.0,25.4308,25.4385,25.4153,25.4385,6400.0
2014-10-08 13:40:00,32.88,32.88,32.85,32.88,20600.0,25.4385,25.4385,25.4153,25.4385,20600.0
2014-10-08 13:45:00,32.88,32.93,32.87,32.91,16600.0,25.4385,25.4772,25.4308,25.4617,16600.0
2014-10-08 13:50:00,32.92,32.92,32.9,32.9,4000.0,25.4695,25.4695,25.454,25.454,4000.0
2014-10-08 13:55:00,32.9,32.9,32.88,32.89,5400.0,25.454,25.454,25.4385,25.4463,5400.0
2014-10-08 14:00:00,32.9,32.95,32.9,32.9,33200.0,25.454,25.4927,25.454,25.454,33200.0
2014-10-08 14:05:00,32.9,32.93,32.88,32.9,59800.0,25.454,25.4772,25.4385,25.454,59800.0
2014-10-08 14:10:00,32.92,33.0,32.92,32.98,15400.0,25.4695,25.5314,25.4695,25.5159,15400.0
2014-10-08 14:15:00,32.97,32.98,32.93,32.98,4000.0,25.5082,25.5159,25.4772,25.5159,4000.0
2014-10-08 14:20:00,32.99,33.07,32.99,33.06,9000.0,25.5236,25.5855,25.5236,25.5778,9000.0
2014-10-08 14:25:00,33.08,33.15,33.08,33.13,27000.0,25.5933,25.6474,25.5933,25.632,27000.0
2014-10-08 14:30:00,33.16,33.2,33.13,33.19,13000.0,25.6552,25.6861,25.632,25.6784,13000.0
2014-10-08 14:35:00,33.2,33.21,33.18,33.18,8200.0,25.6861,25.6938,25.6706,25.6706,8200.0
2014-10-08 14:40:00,33.18,33.19,33.14,33.14,10000.0,25.6706,25.6784,25.6397,25.6397,10000.0
2014-10-08 14:45:00,33.15,33.17,33.13,33.13,13600.0,25.6474,25.6629,25.632,25.632,13600.0
2014-10-08 14:50:00,33.12,33.14,33.08,33.1,27000.0,25.6242,25.6397,25.5933,25.6087,27000.0
2014-10-08 14:55:00,33.09,33.1,33.06,33.1,9600.0,25.601,25.6087,25.5778,25.6087,9600.0
2014-10-08 15:00:00,33.13,33.15,33.12,33.15,5800.0,25.632,25.6474,25.6242,25.6474,5800.0
2014-10-08 15:05:00,33.16,33.18,33.15,33.18,8000.0,25.6552,25.6706,25.6474,25.6706,8000.0
2014-10-08 15:10:00,33.18,33.2,33.18,33.19,13600.0,25.6706,25.6861,25.6706,25.6784,13600.0
2014-10-08 15:15:00,33.19,33.21,33.18,33.2,21800.0,25.6784,25.6938,25.6706,25.6861,21800.0
2014-10-08 15:20:00,33.2,33.21,33.19,33.21,28400.0,25.6861,25.6938,25.6784,25.6938,28400.0
2014-10-08 15:25:00,33.21,33.24,33.21,33.24,23200.0,25.6938,25.7171,25.6938,25.7171,23200.0
2014-10-08 15:30:00,33.24,33.24,33.2,33.22,21000.0,25.7171,25.7171,25.6861,25.7016,21000.0
2014-10-08 15:35:00,33.23,33.24,33.2,33.2,29000.0,25.7093,25.7171,25.6861,25.6861,29000.0
2014-10-08 15:40:00,33.2,33.23,33.2,33.21,31600.0,25.6861,25.7093,25.6861,25.6938,31600.0
2014-10-08 15:45:00,33.21,33.21,33.19,33.2,44800.0,25.6938,25.6938,25.6784,25.6861,44800.0
2014-10-08 15:50:00,33.2,33.24,33.18,33.19,58000.0,25.6861,25.7171,25.6706,25.6784,58000.0
2014-10-08 15:55:00,33.19,33.2,33.19,33.19,40800.0,25.6784,25.6861,25.6784,25.6784,40800.0
2014-10-09 09:30:00,33.19,33.24,33.13,33.22,37800.0,25.6784,25.7171,25.632,25.7016,37800.0
2014-10-09 09:35:00,33.24,33.34,33.23,33.32,16200.0,25.7171,25.7944,25.7093,25.779,16200.0
2014-10-09 09:40:00,33.33,33.34,33.24,33.31,20800.0,25.7867,25.7944,25.7171,25.7712,20800.0
2014-10-09 09:45:00,33.27,33.29,33.21,33.23,24000.0,25.7403,25.7557,25.6938,25.7093,24000.0
2014-10-09 09:50:00,33.22,33.23,33.18,33.19,15000.0,25.7016,25.7093,25.6706,25.6784,15000.0
2014-10-09 09:55:00,33.18,33.19,33.1,33.13,19400.0,25.6706,25.6784,25.6087,25.632,19400.0
2014-10-09 10:00:00,33.13,33.2,33.11,33.17,20200.0,25.632,25.6861,25.6165,25.6629,20200.0
2014-10-09 10:05:00,33.18,33.19,33.16,33.19,12800.0,25.6706,25.6784,25.6552,25.6784,12800.0
2014-10-09 10:10:00,33.18,33.21,33.13,33.21,8800.0,25.6706,25.6938,25.632,25.6938,8800.0
2014-10-09 10:15:00,33.2,33.29,33.2,33.26,9000.0,25.6861,25.7557,25.6861,25.7325,9000.0
2014-10-09 10:20:00,33.24,33.3,33.24,33.3,46600.0,25.7171,25.7635,25.7171,25.7635,46600.0
2014-10-09 10:25:00,33.29,33.36,33.26,33.36,32200.0,25.7557,25.8099,25.7325,25.8099,32200.0
2014-10-09 10:30:00,33.35,33.35,33.29,33.35,14000.0,25.8022,25.8022,25.7557,25.8022,14000.0
2014-10-09 10:35:00,33.33,33.33,33.24,33.24,11000.0,25.7867,25.7867,25.7171,25.7171,11000.0
2014-10-09 10:40:00,33.22,33.26,33.22,33.22,18800.0,25.7016,25.7325,25.7016,25.7016,18800.0
2014-10-09 10:45:00,33.21,33.26,33.21,33.24,12200.0,25.6938,25.7325,25.6938,25.7171,12200.0
2014-10-09 10:50:00,33.24,33.27,33.2,33.24,17400.0,25.7171,25.7403,25.6861,25.7171,17400.0
2014-10-09 10:55:00,33.26,33.31,33.24,33.28,9200.0,25.7325,25.7712,25.7171,25.748,9200.0
2014-10-09 11:00:00,33.27,33.29,33.22,33.23,16400.0,25.7403,25.7557,25.7016,25.7093,16400.0
2014-10-09 11:05:00,33.23,33.34,33.23,33.34,44000.0,25.7093,25.7944,25.7093,25.7944,44000.0
2014-10-09 11:10:00,33.34,33.38,33.31,33.38,13000.0,25.7944,25.8254,25.7712,25.8254,13000.0
2014-10-09 11:15:00,33.4,33.4,33.37,33.37,5800.0,25.8408,25.8408,25.8176,25.8176,5800.0
2014-10-09 11:20:00,33.4,33.42,33.37,33.39,10200.0,25.8408,25.8563,25.8176,25.8331,10200.0
2014-10-09 11:25:00,33.41,33.41,33.38,33.39,28200.0,25.8486,25.8486,25.8254,25.8331,28200.0
2014-10-09 11:30:00,33.39,33.4,33.36,33.4,34400.0,25.8331,25.8408,25.8099,25.8408,34400.0
2014-10-09 11:35:00,33.4,33.45,33.4,33.4,17600.0,25.8408,25.8795,25.8408,25.8408,17600.0
2014-10-09 11:40:00,33.38,33.38,33.22,33.23,23200.0,25.8254,25.8254,25.7016,25.7093,23200.0
2014-10-09 11:45:00,33.23,33.25,33.21,33.23,24800.0,25.7093,25.7248,25.6938,25.7093,24800.0
2014-10-09 11:50:00,33.23,33.24,33.19,33.22,53800.0,25.7093,25.7171,25.6784,25.7016,53800.0
2014-10-09 11:55:00,33.21,33.23,33.2,33.21,52200.0,25.6938,25.7093,25.6861,25.6938,52200.0
2014-10-09 12:00:00,33.2,33.26,33.17,33.23,15800.0,25.6861,25.7325,25.6629,25.7093,15800.0
2014-10-09 12:05:00,33.23,33.26,33.2,33.24,22200.0,25.7093,25.7325,25.6861,25.7171,22200.0
2014-10-09 12:10:00,33.23,33.27,33.22,33.23,9600.0,25.7093,25.7403,25.7016,25.7093,9600.0
2014-10-09 12:15:00,33.22,33.25,33.21,33.24,31800.0,25.7016,25.7248,25.6938,25.7171,31800.0
2014-10-09 12:20:00,33.24,33.24,33.22,33.23,18200.0,25.7171,25.7171,25.7016,25.7093,18200.0
2014-10-09 12:25:00,33.23,33.23,33.2,33.22,27600.0,25.7093,25.7093,25.6861,25.7016,27600.0
2014-10-09 12:30:00,33.21,33.23,33.19,33.21,27000.0,25.6938,25.7093,25.6784,25.6938,27000.0
2014-10-09 12:35:00,33.2,33.26,33.19,33.24,10000.0,25.6861,25.7325,25.6784,25.7171,10000.0
2014-10-09 12:40:00,33.24,33.25,33.22,33.24,18600.0,25.7171,25.7248,25.7016,25.7171,18600.0
2014-10-09 12:45:00,33.23,33.26,33.22,33.24,10800.0,25.7093,25.7325,25.7016,25.7171,10800.0
2014-10-09 12:50:00,33.24,33.25,33.2,33.2,15400.0,25.7171,25.7248,25.6861,25.6861,15400.0
2014-10-09 12:55:00,33.2,33.23,33.2,33.21,121600.0,25.6861,25.7093,25.6861,25.6938,121600.0
2014-10-09 13:00:00,33.21,33.22,33.19,33.2,20000.0,25.6938,25.7016,25.6784,25.6861,20000.0
2014-10-09 13:05:00,33.21,33.22,33.19,33.21,34400.0,25.6938,25.7016,25.6784,25.6938,34400.0
2014-10-09 13:10:00,33.2,33.2,33.12,33.13,29400.0,25.6861,25.6861,25.6242,25.632,29400.0
2014-10-09 13:15:00,33.12,33.15,33.08,33.11,15800.0,25.6242,25.6474,25.5933,25.6165,15800.0
2014-10-09 13:20:00,33.13,33.23,33.13,33.21,25800.0,25.632,25.7093,25.632,25.6938,25800.0
2014-10-09 13:25:00,33.18,33.21,33.17,33.17,10000.0,25.6706,25.6938,25.6629,25.6629,10000.0
2014-10-09 13:30:00,33.16,33.19,33.13,33.19,27200.0,25.6552,25.6784,25.632,25.6784,27200.0
2014-10-09 13:35:00,33.19,33.26,33.19,33.26,15200.0,25.6784,25.7325,25.6784,25.7325,15200.0
2014-10-09 13:40:00,33.24,33.25,33.21,33.24,7000.0,25.7171,25.7248,25.6938,25.7171,7000.0
2014-10-09 13:45:00,33.26,33.27,33.2,33.23,9600.0,25.7325,25.7403,25.6861,25.7093,9600.0
2014-10-09 13:50:00,33.24,33.24,33.16,33.16,22800.0,25.7171,25.7171,25.6552,25.6552,22800.0
2014-10-09 13:55:00,33.17,33.2,33.16,33.18,20800.0,25.6629,25.6861,25.6552,25.6706,20800.0
2014-10-09 14:00:00,33.17,33.17,33.13,33.14,13200.0,25.6629,25.6629,25.632,25.6397,13200.0
2014-10-09 14:05:00,33.16,33.18,33.1,33.14,22000.0,25.6552,25.6706,25.6087,25.6397,22000.0
2014-10-09 14:10:00,33.13,33.15,33.07,33.07,138400.0,25.632,25.6474,25.5855,25.5855,138400.0
2014-10-09 14:15:00,33.07,33.13,33.05,33.1,14000.0,25.5855,25.632,25.5701,25.6087,14000.0
2014-10-09 14:20:00,33.09,33.1,33.06,33.06,6200.0,25.601,25.6087,25.5778,25.5778,6200.0
2014-10-09 14:25:00,33.07,33.1,33.02,33.04,24800.0,25.5855,25.6087,25.5468,25.5623,24800.0
2014-10-09 14:30:00,33.02,33.06,33.02,33.04,33000.0,25.5468,25.5778,25.5468,25.5623,33000.0
2014-10-09 14:35:00,33.04,33.13,33.04,33.1,20000.0,25.5623,25.632,25.5623,25.6087,20000.0
2014-10-09 14:40:00,33.1,33.13,33.08,33.1,12600.0,25.6087,25.632,25.5933,25.6087,12600.0
2014-10-09 14:45:00,33.11,33.14,33.08,33.12,15800.0,25.6165,25.6397,25.5933,25.6242,15800.0
2014-10-09 14:50:00,33.1,33.15,33.1,33.1,16400.0,25.6087,25.6474,25.6087,25.6087,16400.0
2014-10-09 14:55:00,33.1,33.1,33.06,33.06,17000.0,25.6087,25.6087,25.5778,25.5778,17000.0
2014-10-09 15:00:00,33.07,33.12,33.05,33.1,28200.0,25.5855,25.6242,25.5701,25.6087,28200.0
2014-10-09 15:05:00,33.1,33.1,33.04,33.04,27400.0,25.6087,25.6087,25.5623,25.5623,27400.0
2014-10-09 15:10:00,33.04,33.1,33.04,33.09,35200.0,25.5623,25.6087,25.5623,25.601,35200.0
2014-10-09 15:15:00,33.09,33.13,33.08,33.13,98200.0,25.601,25.632,25.5933,25.632,98200.0
2014-10-09 15:20:00,33.12,33.13,33.08,33.11,72400.0,25.6242,25.632,25.5933,25.6165,72400.0
2014-10-09 15:25:00,33.11,33.16,33.1,33.15,22600.0,25.6165,25.6552,25.6087,25.6474,22600.0
2014-10-09 15:30:00,33.14,33.2,33.12,33.19,24000.0,25.6397,25.6861,25.6242,25.6784,24000.0
2014-10-09 15:35:00,33.2,33.24,33.18,33.18,33800.0,25.6861,25.7171,25.6706,25.6706,33800.0
2014-10-09 15:40:00,33.19,33.19,33.07,33.07,31800.0,25.6784,25.6784,25.5855,25.5855,31800.0
2014-10-09 15:45:00,33.07,33.07,33.02,33.03,28200.0,25.5855,25.5855,25.5468,25.5546,28200.0
2014-10-09 15:50:00,33.02,33.07,33.02,33.05,44000.0,25.5468,25.5855,25.5468,25.5701,44000.0
2014-10-09 15:55:00,33.04,33.09,33.04,33.05,86200.0,25.5623,25.601,25.5623,25.5701,86200.0
2014-10-10 09:30:00,33.01,33.02,32.85,32.96,15200.0,25.5391,25.5468,25.4153,25.5004,15200.0
2014-10-10 09:35:00,32.99,33.24,32.99,33.21,10200.0,25.5236,25.7171,25.5236,25.6938,10200.0
2014-10-10 09:40:00,33.21,33.22,33.14,33.2,17400.0,25.6938,25.7016,25.6397,25.6861,17400.0
2014-10-10 09:45:00,33.22,33.22,33.1,33.17,23800.0,25.7016,25.7016,25.6087,25.6629,23800.0
2014-10-10 09:50:00,33.13,33.13,33.03,33.06,8000.0,25.632,25.632,25.5546,25.5778,8000.0
2014-10-10 09:55:00,32.99,33.12,32.99,33.12,21800.0,25.5236,25.6242,25.5236,25.6242,21800.0
2014-10-10 10:00:00,33.12,33.16,33.07,33.1,7400.0,25.6242,25.6552,25.5855,25.6087,7400.0
2014-10-10 10:05:00,33.07,33.07,33.01,33.04,6400.0,25.5855,25.5855,25.5391,25.5623,6400.0
2014-10-10 10:10:00,33.05,33.1,32.99,33.01,6000.0,25.5701,25.6087,25.5236,25.5391,6000.0
2014-10-10 10:15:00,33.02,33.04,32.99,33.0,5400.0,25.5468,25.5623,25.5236,25.5314,5400.0
2014-10-10 10:20:00,33.0,33.02,32.94,32.94,7200.0,25.5314,25.5468,25.485,25.485,7200.0
2014-10-10 10:25:00,32.94,32.96,32.91,32.91,13200.0,25.485,25.5004,25.4617,25.4617,13200.0
2014-10-10 10:30:00,32.89,32.91,32.85,32.88,6800.0,25.4463,25.4617,25.4153,25.4385,6800.0
2014-10-10 10:35:00,32.88,32.91,32.85,32.9,6400.0,25.4385,25.4617,25.4153,25.454,6400.0
2014-10-10 10:40:00,32.9,32.9,32.86,32.9,3000.0,25.454,25.454,25.4231,25.454,3000.0
2014-10-10 10:45:00,32.88,32.93,32.88,32.92,6800.0,25.4385,25.4772,25.4385,25.4695,6800.0
2014-10-10 10:50:00,32.91,32.93,32.85,32.88,5800.0,25.4617,25.4772,25.4153,25.4385,5800.0
2014-10-10 10:55:00,32.88,32.89,32.81,32.84,19800.0,25.4385,25.4463,25.3844,25.4076,19800.0
2014-10-10 11:00:00,32.88,32.97,32.85,32.95,20600.0,25.4385,25.5082,25.4153,25.4927,20600.0
2014-10-10 11:05:00,32.95,32.99,32.93,32.98,16800.0,25.4927,25.5236,25.4772,25.5159,16800.0
2014-10-10 11:10:00,32.97,32.99,32.94,32.99,16600.0,25.5082,25.5236,25.485,25.5236,16600.0
2014-10-10 11:15:00,32.98,32.98,32.92,32.97,22600.0,25.5159,25.5159,25.4695,25.5082,22600.0
2014-10-10 11:20:00,32.99,33.01,32.96,32.96,19200.0,25.5236,25.5391,25.5004,25.5004,19200.0
2014-10-10 11:25:00,32.98,32.99,32.92,32.94,32000.0,25.5159,25.5236,25.4695,25.485,32000.0
2014-10-10 11:30:00,32.93,32.95,32.92,32.94,11600.0,25.4772,25.4927,25.4695,25.485,11600.0
2014-10-10 11:35:00,32.93,32.96,32.92,32.95,2600.0,25.4772,25.5004,25.4695,25.4927,2600.0
2014-10-10 11:40:00,32.93,32.99,32.89,32.99,14600.0,25.4772,25.5236,25.4463,25.5236,14600.0
2014-10-10 11:45:00,32.95,33.04,32.92,33.01,13000.0,25.4927,25.5623,25.4695,25.5391,13000.0
2014-10-10 11:50:00,33.02,33.04,32.96,32.97,28600.0,25.5468,25.5623,25.5004,25.5082,28600.0
2014-10-10 11:55:00,32.95,32.99,32.94,32.97,9400.0,25.4927,25.5236,25.485,25.5082,9400.0
2014-10-10 12:00:00,32.96,33.05,32.94,33.04,14200.0,25.5004,25.5701,25.485,25.5623,14200.0
2014-10-10 12:05:00,33.05,33.05,32.97,33.01,8600.0,25.5701,25.5701,25.5082,25.5391,8600.0
2014-10-10 12:10:00,33.01,33.08,33.01,33.08,11000.0,25.5391,25.5933,25.5391,25.5933,11000.0
2014-10-10 12:15:00,33.07,33.09,33.04,33.04,10800.0,25.5855,25.601,25.5623,25.5623,10800.0
2014-10-10 12:20:00,33.02,33.05,32.99,33.04,6400.0,25.5468,25.5701,25.5236,25.5623,6400.0
2014-10-10 12:25:00,33.04,33.07,33.01,33.01,7000.0,25.5623,25.5855,25.5391,25.5391,7000.0
2014-10-10 12:30:00,33.02,33.11,33.02,33.08,23200.0,25.5468,25.6165,25.5468,25.5933,23200.0
2014-10-10 12:35:00,33.09,33.1,33.04,33.04,11400.0,25.601,25.6087,25.5623,25.5623,11400.0
2014-10-10 12:40:00,33.02,33.09,33.02,33.08,9800.0,25.5468,25.601,25.5468,25.5933,9800.0
2014-10-10 12:45:00,33.09,33.1,33.06,33.1,6000.0,25.601,25.6087,25.5778,25.6087,6000.0
2014-10-10 12:50:00,33.1,33.12,33.05,33.06,8400.0,25.6087,25.6242,25.5701,25.5778,8400.0
2014-10-10 12:55:00,33.07,33.1,33.06,33.06,8400.0,25.5855,25.6087,25.5778,25.5778,8400.0
2014-10-10 13:00:00,33.06,33.1,33.04,33.04,11000.0,25.5778,25.6087,25.5623,25.5623,11000.0
2014-10-10 13:05:00,33.05,33.1,33.03,33.1,9800.0,25.5701,25.6087,25.5546,25.6087,9800.0
2014-10-10 13:10:00,33.1,33.1,33.06,33.07,11000.0,25.6087,25.6087,25.5778,25.5855,11000.0
2014-10-10 13:15:00,33.07,33.09,33.04,33.05,23600.0,25.5855,25.601,25.5623,25.5701,23600.0
2014-10-10 13:20:00,33.06,33.08,33.04,33.08,5400.0,25.5778,25.5933,25.5623,25.5933,5400.0
2014-10-10 13:25:00,33.07,33.1,33.06,33.08,30000.0,25.5855,25.6087,25.5778,25.5933,30000.0
2014-10-10 13:30:00,33.08,33.1,33.05,33.05,6200.0,25.5933,25.6087,25.5701,25.5701,6200.0
2014-10-10 13:35:00,33.06,33.13,33.04,33.1,9400.0,25.5778,25.632,25.5623,25.6087,9400.0
2014-10-10 13:40:00,33.1,33.13,33.1,33.13,6600.0,25.6087,25.632,25.6087,25.632,6600.0
2014-10-10 13:45:00,33.13,33.13,33.07,33.09,7200.0,25.632,25.632,25.5855,25.601,7200.0
2014-10-10 13:50:00,33.1,33.12,33.07,33.08,7200.0,25.6087,25.6242,25.5855,25.5933,7200.0
2014-10-10 13:55:00,33.08,33.11,33.08,33.1,6400.0,25.5933,25.6165,25.5933,25.6087,6400.0
2014-10-10 14:00:00,33.1,33.12,33.07,33.1,7200.0,25.6087,25.6242,25.5855,25.6087,7200.0
2014-10-10 14:05:00,33.09,33.1,33.06,33.08,9200.0,25.601,25.6087,25.5778,25.5933,9200.0
2014-10-10 14:10:00,33.07,33.07,33.01,33.02,6000.0,25.5855,25.5855,25.5391,25.5468,6000.0
2014-10-10 14:15:00,33.04,33.05,32.99,33.0,9600.0,25.5623,25.5701,25.5236,25.5314,9600.0
2014-10-10 14:20:00,32.98,33.02,32.98,33.01,11200.0,25.5159,25.5468,25.5159,25.5391,11200.0
2014-10-10 14:25:00,33.01,33.02,33.0,33.01,12800.0,25.5391,25.5468,25.5314,25.5391,12800.0
2014-10-10 14:30:00,33.01,33.01,32.98,32.99,15400.0,25.5391,25.5391,25.5159,25.5236,15400.0
2014-10-10 14:35:00,32.98,32.98,32.96,32.97,5600.0,25.5159,25.5159,25.5004,25.5082,5600.0
2014-10-10 14:40:00,32.97,32.97,32.93,32.96,6600.0,25.5082,25.5082,25.4772,25.5004,6600.0
2014-10-10 14:45:00,32.96,32.96,32.93,32.95,8000.0,25.5004,25.5004,25.4772,25.4927,8000.0
2014-10-10 14:50:00,32.96,32.98,32.96,32.96,5600.0,25.5004,25.5159,25.5004,25.5004,5600.0
2014-10-10 14:55:00,32.96,32.99,32.95,32.96,15400.0,25.5004,25.5236,25.4927,25.5004,15400.0
2014-10-10 15:00:00,32.96,32.96,32.9,32.9,8000.0,25.5004,25.5004,25.454,25.454,8000.0
2014-10-10 15:05:00,32.9,32.9,32.85,32.86,6600.0,25.454,25.454,25.4153,25.4231,6600.0
2014-10-10 15:10:00,32.86,32.89,32.85,32.85,12400.0,25.4231,25.4463,25.4153,25.4153,12400.0
2014-10-10 15:15:00,32.84,32.85,32.82,32.84,12800.0,25.4076,25.4153,25.3921,25.4076,12800.0
2014-10-10 15:20:00,32.84,32.84,32.81,32.82,4800.0,25.4076,25.4076,25.3844,25.3921,4800.0
2014-10-10 15:25:00,32.81,32.82,32.78,32.82,17000.0,25.3844,25.3921,25.3612,25.3921,17000.0
2014-10-10 15:30:00,32.82,32.82,32.77,32.79,15200.0,25.3921,25.3921,25.3534,25.3689,15200.0
2014-10-10 15:35:00,32.79,32.83,32.78,32.81,15600.0,25.3689,25.3998,25.3612,25.3844,15600.0
2014-10-10 15:40:00,32.81,32.82,32.79,32.8,13800.0,25.3844,25.3921,25.3689,25.3766,13800.0
2014-10-10 15:45:00,32.8,32.81,32.76,32.76,13400.0,25.3766,25.3844,25.3457,25.3457,13400.0
2014-10-10 15:50:00,32.77,32.77,32.73,32.73,20000.0,25.3534,25.3534,25.3225,25.3225,20000.0
2014-10-10 15:55:00,32.73,32.74,32.69,32.69,30000.0,25.3225,25.3302,25.2915,25.2915,30000.0
2014-10-13 09:30:00,32.68,32.7,32.5,32.61,22600.0,25.2838,25.2993,25.1445,25.2296,22600.0
2014-10-13 09:35:00,32.54,32.73,32.54,32.67,3800.0,25.1755,25.3225,25.1755,25.2761,3800.0
2014-10-13 09:40:00,32.66,32.7,32.53,32.54,7800.0,25.2683,25.2993,25.1677,25.1755,7800.0
2014-10-13 09:45:00,32.55,32.61,32.52,32.52,7200.0,25.1832,25.2296,25.16,25.16,7200.0
2014-10-13 09:50:00,32.51,32.53,32.4,32.45,24600.0,25.1523,25.1677,25.0672,25.1059,24600.0
2014-10-13 09:55:00,32.41,32.47,32.35,32.41,22800.0,25.0749,25.1213,25.0285,25.0749,22800.0
2014-10-13 10:00:00,32.45,32.6,32.44,32.49,10600.0,25.1059,25.2219,25.0981,25.1368,10600.0
2014-10-13 10:05:00,32.49,32.53,32.41,32.44,13000.0,25.1368,25.1677,25.0749,25.0981,13000.0
2014-10-13 10:10:00,32.41,32.46,32.33,32.33,78400.0,25.0749,25.1136,25.013,25.013,78400.0
2014-10-13 10:15:00,32.35,32.38,32.25,32.27,48000.0,25.0285,25.0517,24.9511,24.9666,48000.0
2014-10-13 10:20:00,32.26,32.27,32.17,32.17,11800.0,24.9589,24.9666,24.8892,24.8892,11800.0
2014-10-13 10:25:00,32.17,32.17,32.1,32.1,16400.0,24.8892,24.8892,24.8351,24.8351,16400.0
2014-10-13 10:30:00,32.09,32.18,32.07,32.16,14400.0,24.8273,24.897,24.8119,24.8815,14400.0
2014-10-13 10:35:00,32.15,32.16,32.08,32.11,15000.0,24.8737,24.8815,24.8196,24.8428,15000.0
2014-10-13 10:40:00,32.12,32.12,31.97,32.0,16400.0,24.8505,24.8505,24.7345,24.7577,16400.0
2014-10-13 10:45:00,32.0,32.09,31.99,32.06,19400.0,24.7577,24.8273,24.75,24.8041,19400.0
2014-10-13 10:50:00,32.03,32.12,32.02,32.12,14000.0,24.7809,24.8505,24.7732,24.8505,14000.0
2014-10-13 10:55:00,32.1,32.12,32.06,32.09,8800.0,24.8351,24.8505,24.8041,24.8273,8800.0
2014-10-13 11:00:00,32.07,32.21,32.07,32.21,10400.0,24.8119,24.9202,24.8119,24.9202,10400.0
2014-10-13 11:05:00,32.22,32.22,32.17,32.18,8400.0,24.9279,24.9279,24.8892,24.897,8400.0
2014-10-13 11:10:00,32.19,32.19,32.12,32.13,9200.0,24.9047,24.9047,24.8505,24.8583,9200.0
2014-10-13 11:15:00,32.15,32.15,32.06,32.07,7000.0,24.8737,24.8737,24.8041,24.8119,7000.0
2014-10-13 11:20:00,32.06,32.06,32.02,32.06,4400.0,24.8041,24.8041,24.7732,24.8041,4400.0
2014-10-13 11:25:00,32.07,32.1,32.0,32.01,15600.0,24.8119,24.8351,24.7577,24.7654,15600.0
2014-10-13 11:30:00,32.02,32.07,32.01,32.05,21800.0,24.7732,24.8119,24.7654,24.7964,21800.0
2014-10-13 11:35:00,32.04,32.07,31.99,31.99,13800.0,24.7886,24.8119,24.75,24.75,13800.0
2014-10-13 11:40:00,32.0,32.05,32.0,32.01,9000.0,24.7577,24.7964,24.7577,24.7654,9000.0
2014-10-13 11:45:00,32.02,32.1,32.02,32.06,6600.0,24.7732,24.8351,24.7732,24.8041,6600.0
2014-10-13 11:50:00,32.07,32.15,32.06,32.06,5000.0,24.8119,24.8737,24.8041,24.8041,5000.0
2014-10-13 11:55:00,32.05,32.1,32.05,32.08,7600.0,24.7964,24.8351,24.7964,24.8196,7600.0
2014-10-13 12:00:00,32.09,32.15,32.08,32.13,37200.0,24.8273,24.8737,24.8196,24.8583,37200.0
2014-10-13 12:05:00,32.13,32.15,32.09,32.1,11800.0,24.8583,24.8737,24.8273,24.8351,11800.0
2014-10-13 12:10:00,32.12,32.14,32.11,32.11,6200.0,24.8505,24.866,24.8428,24.8428,6200.0
2014-10-13 12:15:00,32.11,32.24,32.11,32.23,15000.0,24.8428,24.9434,24.8428,24.9356,15000.0
2014-10-13 12:20:00,32.2,32.25,32.2,32.24,7400.0,24.9124,24.9511,24.9124,24.9434,7400.0
2014-10-13 12:25:00,32.26,32.31,32.24,32.29,7600.0,24.9589,24.9975,24.9434,24.9821,7600.0
2014-10-13 12:30:00,32.31,32.37,32.3,32.37,5200.0,24.9975,25.044,24.9898,25.044,5200.0
2014-10-13 12:35:00,32.35,32.38,32.34,32.38,6200.0,25.0285,25.0517,25.0207,25.0517,6200.0
2014-10-13 12:40:00,32.38,32.45,32.35,32.39,21400.0,25.0517,25.1059,25.0285,25.0594,21400.0
2014-10-13 12:45:00,32.38,32.38,32.29,32.29,6400.0,25.0517,25.0517,24.9821,24.9821,6400.0
2014-10-13 12:50:00,32.27,32.34,32.27,32.34,2200.0,24.9666,25.0207,24.9666,25.0207,2200.0
2014-10-13 12:55:00,32.32,32.32,32.27,32.27,6000.0,25.0053,25.0053,24.9666,24.9666,6000.0
2014-10-13 13:00:00,32.27,32.34,32.27,32.33,3800.0,24.9666,25.0207,24.9666,25.013,3800.0
2014-10-13 13:05:00,32.33,32.34,32.31,32.32,5200.0,25.013,25.0207,24.9975,25.0053,5200.0
2014-10-13 13:10:00,32.33,32.33,32.24,32.27,7800.0,25.013,25.013,24.9434,24.9666,7800.0
2014-10-13 13:15:00,32.24,32.24,32.19,32.21,7200.0,24.9434,24.9434,24.9047,24.9202,7200.0
2014-10-13 13:20:00,32.23,32.28,32.21,32.24,3800.0,24.9356,24.9743,24.9202,24.9434,3800.0
2014-10-13 13:25:00,32.24,32.3,32.22,32.3,7400.0,24.9434,24.9898,24.9279,24.9898,7400.0
2014-10-13 13:30:00,32.29,32.29,32.24,32.24,6600.0,24.9821,24.9821,24.9434,24.9434,6600.0
2014-10-13 13:35:00,32.23,32.28,32.23,32.23,8200.0,24.9356,24.9743,24.9356,24.9356,8200.0
2014-10-13 13:40:00,32.24,32.24,32.2,32.2,6800.0,24.9434,24.9434,24.9124,24.9124,6800.0
2014-10-13 13:45:00,32.21,32.23,32.16,32.16,6000.0,24.9202,24.9356,24.8815,24.8815,6000.0
2014-10-13 13:50:00,32.17,32.2,32.15,32.19,6200.0,24.8892,24.9124,24.8737,24.9047,6200.0
2014-10-13 13:55:00,32.18,32.18,32.08,32.11,20400.0,24.897,24.897,24.8196,24.8428,20400.0
2014-10-13 14:00:00,32.1,32.12,32.03,32.05,11000.0,24.8351,24.8505,24.7809,24.7964,11000.0
2014-10-13 14:05:00,32.07,32.13,32.07,32.13,11000.0,24.8119,24.8583,24.8119,24.8583,11000.0
2014-10-13 14:10:00,32.13,32.13,32.07,32.08,8600.0,24.8583,24.8583,24.8119,24.8196,8600.0
2014-10-13 14:15:00,32.08,32.08,32.04,32.05,11600.0,24.8196,24.8196,24.7886,24.7964,11600.0
2014-10-13 14:20:00,32.06,32.1,32.04,32.05,12000.0,24.8041,24.8351,24.7886,24.7964,12000.0
2014-10-13 14:25:00,32.05,32.07,32.04,32.06,8200.0,24.7964,24.8119,24.7886,24.8041,8200.0
2014-10-13 14:30:00,32.06,32.06,32.01,32.01,13400.0,24.8041,24.8041,24.7654,24.7654,13400.0
2014-10-13 14:35:00,32.02,32.02,31.98,31.99,11200.0,24.7732,24.7732,24.7422,24.75,11200.0
2014-10-13 14:40:00,32.0,32.01,31.96,31.97,9200.0,24.7577,24.7654,24.7267,24.7345,9200.0
2014-10-13 14:45:00,31.97,31.97,31.93,31.94,15800.0,24.7345,24.7345,24.7035,24.7113,15800.0
2014-10-13 14:50:00,31.93,32.06,31.93,32.05,47000.0,24.7035,24.8041,24.7035,24.7964,47000.0
2014-10-13 14:55:00,32.05,32.05,32.0,32.02,21600.0,24.7964,24.7964,24.7577,24.7732,21600.0
2014-10-13 15:00:00,32.02,32.05,32.0,32.0,10200.0,24.7732,24.7964,24.7577,24.7577,10200.0
2014-10-13 15:05:00,32.0,32.02,31.99,32.0,17000.0,24.7577,24.7732,24.75,24.7577,17000.0
2014-10-13 15:10:00,32.0,32.06,31.99,32.06,12000.0,24.7577,24.8041,24.75,24.8041,12000.0
2014-10-13 15:15:00,32.06,32.06,32.01,32.02,13200.0,24.8041,24.8041,24.7654,24.7732,13200.0
2014-10-13 15:20:00,32.02,32.03,31.99,32.01,15200.0,24.7732,24.7809,24.75,24.7654,15200.0
2014-10-13 15:25:00,32.01,32.03,32.0,32.01,11800.0,24.7654,24.7809,24.7577,24.7654,11800.0
2014-10-13 15:30:00,32.01,32.01,31.86,31.92,50600.0,24.7654,24.7654,24.6494,24.6958,50600.0
2014-10-13 15:35:00,31.93,31.95,31.86,31.88,21000.0,24.7035,24.719,24.6494,24.6649,21000.0
2014-10-13 15:40:00,31.89,31.95,31.86,31.86,32400.0,24.6726,24.719,24.6494,24.6494,32400.0
2014-10-13 15:45:00,31.87,31.87,31.8,31.8,55600.0,24.6571,24.6571,24.603,24.603,55600.0
2014-10-13 15:50:00,31.79,31.81,31.75,31.78,82000.0,24.5952,24.6107,24.5643,24.5875,82000.0
2014-10-13 15:55:00,31.78,31.82,31.78,31.8,77800.0,24.5875,24.6184,24.5875,24.603,77800.0
2014-10-14 09:30:00,31.86,31.99,31.77,31.99,43800.0,24.6494,24.75,24.5797,24.75,43800.0
2014-10-14 09:35:00,31.93,32.09,31.92,32.06,11200.0,24.7035,24.8273,24.6958,24.8041,11200.0
2014-10-14 09:40:00,32.01,32.02,31.92,31.93,26400.0,24.7654,24.7732,24.6958,24.7035,26400.0
2014-10-14 09:45:00,31.95,31.99,31.91,31.95,16000.0,24.719,24.75,24.6881,24.719,16000.0
2014-10-14 09:50:00,31.95,32.01,31.93,31.95,23400.0,24.719,24.7654,24.7035,24.719,23400.0
2014-10-14 09:55:00,31.93,31.96,31.82,31.86,13400.0,24.7035,24.7267,24.6184,24.6494,13400.0
2014-10-14 10:00:00,31.83,31.94,31.82,31.91,24200.0,24.6262,24.7113,24.6184,24.6881,24200.0
2014-10-14 10:05:00,31.94,31.95,31.88,31.89,30400.0,24.7113,24.719,24.6649,24.6726,30400.0
2014-10-14 10:10:00,31.89,32.06,31.89,32.01,18400.0,24.6726,24.8041,24.6726,24.7654,18400.0
2014-10-14 10:15:00,32.02,32.02,31.9,31.9,15800.0,24.7732,24.7732,24.6803,24.6803,15800.0
2014-10-14 10:20:00,31.92,31.97,31.89,31.89,7800.0,24.6958,24.7345,24.6726,24.6726,7800.0
2014-10-14 10:25:00,31.93,31.99,31.91,31.96,12800.0,24.7035,24.75,24.6881,24.7267,12800.0
2014-10-14 10:30:00,31.93,31.99,31.92,31.93,12000.0,24.7035,24.75,24.6958,24.7035,12000.0
2014-10-14 10:35:00,31.96,32.05,31.96,32.01,14800.0,24.7267,24.7964,24.7267,24.7654,14800.0
2014-10-14 10:40:00,32.04,32.1,32.02,32.05,17800.0,24.7886,24.8351,24.7732,24.7964,17800.0
2014-10-14 10:45:00,32.04,32.09,32.0,32.06,22800.0,24.7886,24.8273,24.7577,24.8041,22800.0
2014-10-14 10:50:00,32.08,32.16,32.04,32.09,22000.0,24.8196,24.8815,24.7886,24.8273,22000.0
2014-10-14 10:55:00,32.06,32.11,31.98,31.98,15800.0,24.8041,24.8428,24.7422,24.7422,15800.0
2014-10-14 11:00:00,32.0,32.04,31.99,32.02,20800.0,24.7577,24.7886,24.75,24.7732,20800.0
2014-10-14 11:05:00,32.0,32.1,31.98,32.07,16400.0,24.7577,24.8351,24.7422,24.8119,16400.0
2014-10-14 11:10:00,32.07,32.09,32.03,32.09,9400.0,24.8119,24.8273,24.7809,24.8273,9400.0
2014-10-14 11:15:00,32.12,32.14,32.12,32.13,7400.0,24.8505,24.866,24.8505,24.8583,7400.0
2014-10-14 11:20:00,32.13,32.15,32.1,32.12,7200.0,24.8583,24.8737,24.8351,24.8505,7200.0
2014-10-14 11:25:00,32.14,32.16,32.05,32.08,12000.0,24.866,24.8815,24.7964,24.8196,12000.0
2014-10-14 11:30:00,32.09,32.12,32.06,32.09,7400.0,24.8273,24.8505,24.8041,24.8273,7400.0
2014-10-14 11:35:00,32.09,32.15,32.08,32.12,6600.0,24.8273,24.8737,24.8196,24.8505,6600.0
2014-10-14 11:40:00,32.14,32.23,32.13,32.23,8400.0,24.866,24.9356,24.8583,24.9356,8400.0
2014-10-14 11:45:00,32.23,32.23,32.2,32.21,7400.0,24.9356,24.9356,24.9124,24.9202,7400.0
2014-10-14 11:50:00,32.21,32.21,32.19,32.2,2800.0,24.9202,24.9202,24.9047,24.9124,2800.0
2014-10-14 11:55:00,32.22,32.24,32.2,32.2,3000.0,24.9279,24.9434,24.9124,24.9124,3000.0
2014-10-14 12:00:00,32.24,32.24,32.18,32.23,3800.0,24.9434,24.9434,24.897,24.9356,3800.0
2014-10-14 12:05:00,32.24,32.27,32.23,32.24,6200.0,24.9434,24.9666,24.9356,24.9434,6200.0
2014-10-14 12:10:00,32.22,32.26,32.2,32.26,10600.0,24.9279,24.9589,24.9124,24.9589,10600.0
2014-10-14 12:15:00,32.26,32.29,32.23,32.23,26200.0,24.9589,24.9821,24.9356,24.9356,26200.0
2014-10-14 12:20:00,32.24,32.24,32.19,32.2,10800.0,24.9434,24.9434,24.9047,24.9124,10800.0
2014-10-14 12:25:00,32.18,32.21,32.18,32.19,4200.0,24.897,24.9202,24.897,24.9047,4200.0
2014-10-14 12:30:00,32.17,32.19,32.13,32.15,6800.0,24.8892,24.9047,24.8583,24.8737,6800.0
2014-10-14 12:35:00,32.15,32.15,32.12,32.13,5000.0,24.8737,24.8737,24.8505,24.8583,5000.0
2014-10-14 12:40:00,32.11,32.15,32.11,32.15,2000.0,24.8428,24.8737,24.8428,24.8737,2000.0
2014-10-14 12:45:00,32.17,32.19,32.15,32.18,2800.0,24.8892,24.9047,24.8737,24.897,2800.0
2014-10-14 12:50:00,32.18,32.21,32.16,32.18,16000.0,24.897,24.9202,24.8815,24.897,16000.0
2014-10-14 12:55:00,32.18,32.21,32.18,32.18,3400.0,24.897,24.9202,24.897,24.897,3400.0
2014-10-14 13:00:00,32.19,32.21,32.17,32.21,5000.0,24.9047,24.9202,24.8892,24.9202,5000.0
2014-10-14 13:05:00,32.19,32.23,32.19,32.19,4400.0,24.9047,24.9356,24.9047,24.9047,4400.0
2014-10-14 13:10:00,32.19,32.22,32.18,32.22,3800.0,24.9047,24.9279,24.897,24.9279,3800.0
2014-10-14 13:15:00,32.22,32.24,32.2,32.22,6800.0,24.9279,24.9434,24.9124,24.9279,6800.0
2014-10-14 13:20:00,32.21,32.21,32.11,32.13,6600.0,24.9202,24.9202,24.8428,24.8583,6600.0
2014-10-14 13:25:00,32.12,32.16,32.11,32.11,4400.0,24.8505,24.8815,24.8428,24.8428,4400.0
2014-10-14 13:30:00,32.12,32.16,32.1,32.13,4400.0,24.8505,24.8815,24.8351,24.8583,4400.0
2014-10-14 13:35:00,32.13,32.13,32.09,32.1,6000.0,24.8583,24.8583,24.8273,24.8351,6000.0
2014-10-14 13:40:00,32.12,32.14,32.08,32.09,5400.0,24.8505,24.866,24.8196,24.8273,5400.0
2014-10-14 13:45:00,32.06,32.11,32.04,32.1,8600.0,24.8041,24.8428,24.7886,24.8351,8600.0
2014-10-14 13:50:00,32.12,32.13,32.07,32.12,7600.0,24.8505,24.8583,24.8119,24.8505,7600.0
2014-10-14 13:55:00,32.13,32.13,32.09,32.11,8800.0,24.8583,24.8583,24.8273,24.8428,8800.0
2014-10-14 14:00:00,32.12,32.17,32.1,32.14,19400.0,24.8505,24.8892,24.8351,24.866,19400.0
2014-10-14 14:05:00,32.13,32.15,32.1,32.1,4200.0,24.8583,24.8737,24.8351,24.8351,4200.0
2014-10-14 14:10:00,32.1,32.16,32.1,32.13,9000.0,24.8351,24.8815,24.8351,24.8583,9000.0
2014-10-14 14:15:00,32.15,32.15,32.09,32.1,9600.0,24.8737,24.8737,24.8273,24.8351,9600.0
2014-10-14 14:20:00,32.1,32.1,32.05,32.05,3600.0,24.8351,24.8351,24.7964,24.7964,3600.0
2014-10-14 14:25:00,32.02,32.04,32.0,32.0,4400.0,24.7732,24.7886,24.7577,24.7577,4400.0
2014-10-14 14:30:00,32.01,32.05,31.97,31.99,6400.0,24.7654,24.7964,24.7345,24.75,6400.0
2014-10-14 14:35:00,32.0,32.02,31.97,32.0,8600.0,24.7577,24.7732,24.7345,24.7577,8600.0
2014-10-14 14:40:00,32.02,32.1,32.02,32.09,11800.0,24.7732,24.8351,24.7732,24.8273,11800.0
2014-10-14 14:45:00,32.1,32.11,32.05,32.09,10200.0,24.8351,24.8428,24.7964,24.8273,10200.0
2014-10-14 14:50:00,32.11,32.11,32.01,32.02,7800.0,24.8428,24.8428,24.7654,24.7732,7800.0
2014-10-14 14:55:00,32.04,32.06,32.0,32.02,7600.0,24.7886,24.8041,24.7577,24.7732,7600.0
2014-10-14 15:00:00,32.04,32.06,32.01,32.02,5800.0,24.7886,24.8041,24.7654,24.7732,5800.0
2014-10-14 15:05:00,32.0,32.0,31.95,31.97,6200.0,24.7577,24.7577,24.719,24.7345,6200.0
2014-10-14 15:10:00,31.99,32.01,31.97,32.01,6000.0,24.75,24.7654,24.7345,24.7654,6000.0
2014-10-14 15:15:00,32.01,32.05,32.0,32.0,11800.0,24.7654,24.7964,24.7577,24.7577,11800.0
2014-10-14 15:20:00,32.01,32.04,31.91,31.93,16000.0,24.7654,24.7886,24.6881,24.7035,16000.0
2014-10-14 15:25:00,31.93,31.98,31.91,31.95,27400.0,24.7035,24.7422,24.6881,24.719,27400.0
2014-10-14 15:30:00,31.95,31.99,31.92,31.93,13800.0,24.719,24.75,24.6958,24.7035,13800.0
2014-10-14 15:35:00,31.93,32.08,31.93,32.07,21600.0,24.7035,24.8196,24.7035,24.8119,21600.0
2014-10-14 15:40:00,32.08,32.11,32.07,32.08,20600.0,24.8196,24.8428,24.8119,24.8196,20600.0
2014-10-14 15:45:00,32.1,32.1,32.06,32.09,28000.0,24.8351,24.8351,24.8041,24.8273,28000.0
2014-10-14 15:50:00,32.08,32.12,32.06,32.06,25000.0,24.8196,24.8505,24.8041,24.8041,25000.0
2014-10-14 15:55:00,32.05,32.09,32.05,32.06,62000.0,24.7964,24.8273,24.7964,24.8041,62000.0
2014-10-15 09:30:00,31.67,31.67,31.59,31.64,2200.0,24.5024,24.5024,24.4405,24.4792,2200.0
2014-10-15 09:35:00,31.63,31.63,31.19,31.32,39400.0,24.4714,24.4714,24.131,24.2316,39400.0
2014-10-15 09:40:00,31.3,31.61,31.3,31.61,31200.0,24.2161,24.456,24.2161,24.456,31200.0
2014-10-15 09:45:00,31.63,31.72,31.55,31.7,13000.0,24.4714,24.5411,24.4095,24.5256,13000.0
2014-10-15 09:50:00,31.75,31.92,31.73,31.83,11200.0,24.5643,24.6958,24.5488,24.6262,11200.0
2014-10-15 09:55:00,31.81,31.96,31.71,31.93,9800.0,24.6107,24.7267,24.5333,24.7035,9800.0
2014-10-15 10:00:00,31.97,32.12,31.95,31.99,16400.0,24.7345,24.8505,24.719,24.75,16400.0
2014-10-15 10:05:00,31.97,32.1,31.95,32.03,14800.0,24.7345,24.8351,24.719,24.7809,14800.0
2014-10-15 10:10:00,32.05,32.16,32.02,32.13,13400.0,24.7964,24.8815,24.7732,24.8583,13400.0
2014-10-15 10:15:00,32.18,32.18,31.99,32.02,12800.0,24.897,24.897,24.75,24.7732,12800.0
2014-10-15 10:20:00,32.01,32.1,31.99,32.06,36000.0,24.7654,24.8351,24.75,24.8041,36000.0
2014-10-15 10:25:00,32.04,32.15,32.01,32.07,17800.0,24.7886,24.8737,24.7654,24.8119,17800.0
2014-10-15 10:30:00,32.09,32.11,31.98,32.0,7200.0,24.8273,24.8428,24.7422,24.7577,7200.0
2014-10-15 10:35:00,31.99,32.02,31.92,31.98,7800.0,24.75,24.7732,24.6958,24.7422,7800.0
2014-10-15 10:40:00,32.0,32.0,31.86,31.86,8200.0,24.7577,24.7577,24.6494,24.6494,8200.0
2014-10-15 10:45:00,31.89,31.91,31.86,31.88,8400.0,24.6726,24.6881,24.6494,24.6649,8400.0
2014-10-15 10:50:00,31.93,31.97,31.88,31.91,11200.0,24.7035,24.7345,24.6649,24.6881,11200.0
2014-10-15 10:55:00,31.95,31.95,31.86,31.9,28200.0,24.719,24.719,24.6494,24.6803,28200.0
2014-10-15 11:00:00,31.9,31.95,31.84,31.93,15400.0,24.6803,24.719,24.6339,24.7035,15400.0
2014-10-15 11:05:00,31.94,32.04,31.94,32.01,8200.0,24.7113,24.7886,24.7113,24.7654,8200.0
2014-10-15 11:10:00,32.05,32.05,31.98,31.99,10600.0,24.7964,24.7964,24.7422,24.75,10600.0
2014-10-15 11:15:00,32.01,32.01,31.92,31.98,12000.0,24.7654,24.7654,24.6958,24.7422,12000.0
2014-10-15 11:20:00,31.98,31.98,31.9,31.93,9600.0,24.7422,24.7422,24.6803,24.7035,9600.0
2014-10-15 11:25:00,31.96,31.96,31.89,31.89,15200.0,24.7267,24.7267,24.6726,24.6726,15200.0
2014-10-15 11:30:00,31.87,32.0,31.82,31.88,14800.0,24.6571,24.7577,24.6184,24.6649,14800.0
2014-10-15 11:35:00,31.89,31.92,31.87,31.9,5400.0,24.6726,24.6958,24.6571,24.6803,5400.0
2014-10-15 11:40:00,31.89,31.92,31.85,31.87,8600.0,24.6726,24.6958,24.6416,24.6571,8600.0
2014-10-15 11:45:00,31.87,31.87,31.82,31.84,6600.0,24.6571,24.6571,24.6184,24.6339,6600.0
2014-10-15 11:50:00,31.83,31.85,31.8,31.85,6800.0,24.6262,24.6416,24.603,24.6416,6800.0
2014-10-15 11:55:00,31.86,31.95,31.86,31.95,7000.0,24.6494,24.719,24.6494,24.719,7000.0
2014-10-15 12:00:00,31.95,31.95,31.86,31.93,8400.0,24.719,24.719,24.6494,24.7035,8400.0
2014-10-15 12:05:00,31.95,31.95,31.86,31.92,6800.0,24.719,24.719,24.6494,24.6958,6800.0
2014-10-15 12:10:00,31.89,31.9,31.85,31.85,9000.0,24.6726,24.6803,24.6416,24.6416,9000.0
2014-10-15 12:15:00,31.84,31.88,31.8,31.84,11800.0,24.6339,24.6649,24.603,24.6339,11800.0
2014-10-15 12:20:00,31.86,31.91,31.86,31.88,8200.0,24.6494,24.6881,24.6494,24.6649,8200.0
2014-10-15 12:25:00,31.89,31.89,31.85,31.87,5000.0,24.6726,24.6726,24.6416,24.6571,5000.0
2014-10-15 12:30:00,31.88,31.91,31.86,31.89,9800.0,24.6649,24.6881,24.6494,24.6726,9800.0
2014-10-15 12:35:00,31.88,31.91,31.88,31.89,9000.0,24.6649,24.6881,24.6649,24.6726,9000.0
2014-10-15 12:40:00,31.9,31.9,31.84,31.84,11000.0,24.6803,24.6803,24.6339,24.6339,11000.0
2014-10-15 12:45:00,31.85,31.88,31.82,31.83,8600.0,24.6416,24.6649,24.6184,24.6262,8600.0
2014-10-15 12:50:00,31.79,31.82,31.77,31.81,9200.0,24.5952,24.6184,24.5797,24.6107,9200.0
2014-10-15 12:55:00,31.83,31.83,31.72,31.75,15000.0,24.6262,24.6262,24.5411,24.5643,15000.0
2014-10-15 13:00:00,31.75,31.81,31.74,31.81,10000.0,24.5643,24.6107,24.5565,24.6107,10000.0
2014-10-15 13:05:00,31.8,31.84,31.77,31.8,15200.0,24.603,24.6339,24.5797,24.603,15200.0
2014-10-15 13:10:00,31.81,31.81,31.68,31.69,13200.0,24.6107,24.6107,24.5101,24.5179,13200.0
2014-10-15 13:15:00,31.68,31.71,31.67,31.67,8400.0,24.5101,24.5333,24.5024,24.5024,8400.0
2014-10-15 13:20:00,31.67,31.68,31.61,31.61,10200.0,24.5024,24.5101,24.456,24.456,10200.0
2014-10-15 13:25:00,31.61,31.62,31.54,31.57,8400.0,24.456,24.4637,24.4018,24.425,8400.0
2014-10-15 13:30:00,31.59,31.64,31.57,31.64,13600.0,24.4405,24.4792,24.425,24.4792,13600.0
2014-10-15 13:35:00,31.63,31.64,31.54,31.6,12600.0,24.4714,24.4792,24.4018,24.4482,12600.0
2014-10-15 13:40:00,31.58,31.65,31.56,31.58,18600.0,24.4328,24.4869,24.4173,24.4328,18600.0
2014-10-15 13:45:00,31.57,31.66,31.57,31.66,29600.0,24.425,24.4946,24.425,24.4946,29600.0
2014-10-15 13:50:00,31.66,31.69,31.63,31.68,12000.0,24.4946,24.5179,24.4714,24.5101,12000.0
2014-10-15 13:55:00,31.69,31.69,31.63,31.63,14600.0,24.5179,24.5179,24.4714,24.4714,14600.0
2014-10-15 14:00:00,31.63,31.63,31.53,31.58,13200.0,24.4714,24.4714,24.3941,24.4328,13200.0
2014-10-15 14:05:00,31.56,31.61,31.55,31.59,18000.0,24.4173,24.456,24.4095,24.4405,18000.0
2014-10-15 14:10:00,31.6,31.64,31.59,31.64,12200.0,24.4482,24.4792,24.4405,24.4792,12200.0
2014-10-15 14:15:00,31.63,31.75,31.63,31.73,27200.0,24.4714,24.5643,24.4714,24.5488,27200.0
2014-10-15 14:20:00,31.73,31.73,31.66,31.69,15200.0,24.5488,24.5488,24.4946,24.5179,15200.0
2014-10-15 14:25:00,31.66,31.68,31.59,31.64,15000.0,24.4946,24.5101,24.4405,24.4792,15000.0
2014-10-15 14:30:00,31.62,31.68,31.62,31.68,13600.0,24.4637,24.5101,24.4637,24.5101,13600.0
2014-10-15 14:35:00,31.68,31.78,31.68,31.78,13200.0,24.5101,24.5875,24.5101,24.5875,13200.0
2014-10-15 14:40:00,31.78,31.8,31.7,31.71,15600.0,24.5875,24.603,24.5256,24.5333,15600.0
2014-10-15 14:45:00,31.72,31.75,31.68,31.74,14200.0,24.5411,24.5643,24.5101,24.5565,14200.0
2014-10-15 14:50:00,31.75,31.81,31.75,31.8,11400.0,24.5643,24.6107,24.5643,24.603,11400.0
2014-10-15 14:55:00,31.81,31.81,31.73,31.8,22600.0,24.6107,24.6107,24.5488,24.603,22600.0
2014-10-15 15:00:00,31.82,31.82,31.76,31.78,15600.0,24.6184,24.6184,24.572,24.5875,15600.0
2014-10-15 15:05:00,31.77,31.83,31.75,31.83,23200.0,24.5797,24.6262,24.5643,24.6262,23200.0
2014-10-15 15:10:00,31.82,31.92,31.82,31.82,26200.0,24.6184,24.6958,24.6184,24.6184,26200.0
2014-10-15 15:15:00,31.82,31.82,31.68,31.75,22800.0,24.6184,24.6184,24.5101,24.5643,22800.0
2014-10-15 15:20:00,31.74,31.78,31.7,31.75,29200.0,24.5565,24.5875,24.5256,24.5643,29200.0
2014-10-15 15:25:00,31.75,31.97,31.75,31.97,20800.0,24.5643,24.7345,24.5643,24.7345,20800.0
2014-10-15 15:30:00,31.96,32.01,31.83,31.99,91600.0,24.7267,24.7654,24.6262,24.75,91600.0
2014-10-15 15:35:00,31.99,32.08,31.97,32.06,33200.0,24.75,24.8196,24.7345,24.8041,33200.0
2014-10-15 15:40:00,32.06,32.1,32.01,32.08,106000.0,24.8041,24.8351,24.7654,24.8196,106000.0
2014-10-15 15:45:00,32.07,32.08,31.9,31.93,45600.0,24.8119,24.8196,24.6803,24.7035,45600.0
2014-10-15 15:50:00,31.92,31.93,31.84,31.9,66800.0,24.6958,24.7035,24.6339,24.6803,66800.0
2014-10-15 15:55:00,31.91,31.95,31.83,31.85,171400.0,24.6881,24.719,24.6262,24.6416,171400.0
2014-10-16 09:30:00,31.39,31.44,31.38,31.41,13200.0,24.2858,24.3244,24.278,24.3012,13200.0
2014-10-16 09:35:00,31.49,31.73,31.49,31.61,13200.0,24.3631,24.5488,24.3631,24.456,13200.0
2014-10-16 09:40:00,31.6,31.82,31.6,31.77,28600.0,24.4482,24.6184,24.4482,24.5797,28600.0
2014-10-16 09:45:00,31.76,31.76,31.55,31.7,54200.0,24.572,24.572,24.4095,24.5256,54200.0
2014-10-16 09:50:00,31.75,31.75,31.62,31.71,12600.0,24.5643,24.5643,24.4637,24.5333,12600.0
2014-10-16 09:55:00,31.67,31.71,31.57,31.71,5400.0,24.5024,24.5333,24.425,24.5333,5400.0
2014-10-16 10:00:00,31.64,31.68,31.52,31.64,18200.0,24.4792,24.5101,24.3863,24.4792,18200.0
2014-10-16 10:05:00,31.61,31.64,31.42,31.58,35000.0,24.456,24.4792,24.309,24.4328,35000.0
2014-10-16 10:10:00,31.59,31.59,31.47,31.54,17000.0,24.4405,24.4405,24.3476,24.4018,17000.0
2014-10-16 10:15:00,31.53,31.54,31.42,31.45,35000.0,24.3941,24.4018,24.309,24.3322,35000.0
2014-10-16 10:20:00,31.49,31.81,31.46,31.66,159000.0,24.3631,24.6107,24.3399,24.4946,159000.0
2014-10-16 10:25:00,31.63,31.64,31.56,31.58,37200.0,24.4714,24.4792,24.4173,24.4328,37200.0
2014-10-16 10:30:00,31.59,31.67,31.56,31.61,35600.0,24.4405,24.5024,24.4173,24.456,35600.0
2014-10-16 10:35:00,31.58,31.61,31.52,31.56,40000.0,24.4328,24.456,24.3863,24.4173,40000.0
2014-10-16 10:40:00,31.54,31.63,31.51,31.59,15200.0,24.4018,24.4714,24.3786,24.4405,15200.0
2014-10-16 10:45:00,31.59,31.63,31.54,31.56,55000.0,24.4405,24.4714,24.4018,24.4173,55000.0
2014-10-16 10:50:00,31.58,31.65,31.57,31.58,68400.0,24.4328,24.4869,24.425,24.4328,68400.0
2014-10-16 10:55:00,31.58,31.61,31.48,31.5,14800.0,24.4328,24.456,24.3554,24.3709,14800.0
2014-10-16 11:00:00,31.5,31.52,31.43,31.45,16000.0,24.3709,24.3863,24.3167,24.3322,16000.0
2014-10-16 11:05:00,31.44,31.55,31.44,31.52,19800.0,24.3244,24.4095,24.3244,24.3863,19800.0
2014-10-16 11:10:00,31.55,31.63,31.54,31.56,20400.0,24.4095,24.4714,24.4018,24.4173,20400.0
2014-10-16 11:15:00,31.56,31.64,31.56,31.59,25000.0,24.4173,24.4792,24.4173,24.4405,25000.0
2014-10-16 11:20:00,31.59,31.63,31.57,31.58,48600.0,24.4405,24.4714,24.425,24.4328,48600.0
2014-10-16 11:25:00,31.58,31.61,31.55,31.61,16000.0,24.4328,24.456,24.4095,24.456,16000.0
2014-10-16 11:30:00,31.63,31.67,31.57,31.59,11800.0,24.4714,24.5024,24.425,24.4405,11800.0
2014-10-16 11:35:00,31.6,31.61,31.52,31.54,10600.0,24.4482,24.456,24.3863,24.4018,10600.0
2014-10-16 11:40:00,31.53,31.61,31.53,31.58,14600.0,24.3941,24.456,24.3941,24.4328,14600.0
2014-10-16 11:45:00,31.57,31.59,31.45,31.45,18200.0,24.425,24.4405,24.3322,24.3322,18200.0
2014-10-16 11:50:00,31.46,31.47,31.39,31.39,15600.0,24.3399,24.3476,24.2858,24.2858,15600.0
2014-10-16 11:55:00,31.39,31.46,31.39,31.43,7800.0,24.2858,24.3399,24.2858,24.3167,7800.0
2014-10-16 12:00:00,31.42,31.43,31.38,31.4,12600.0,24.309,24.3167,24.278,24.2935,12600.0
2014-10-16 12:05:00,31.42,31.51,31.42,31.47,13400.0,24.309,24.3786,24.309,24.3476,13400.0
2014-10-16 12:10:00,31.46,31.49,31.43,31.48,12600.0,24.3399,24.3631,24.3167,24.3554,12600.0
2014-10-16 12:15:00,31.48,31.5,31.41,31.46,15400.0,24.3554,24.3709,24.3012,24.3399,15400.0
2014-10-16 12:20:00,31.47,31.52,31.42,31.43,25200.0,24.3476,24.3863,24.309,24.3167,25200.0
2014-10-16 12:25:00,31.43,31.45,31.36,31.36,31800.0,24.3167,24.3322,24.2625,24.2625,31800.0
2014-10-16 12:30:00,31.36,31.39,31.36,31.37,9800.0,24.2625,24.2858,24.2625,24.2703,9800.0
2014-10-16 12:35:00,31.39,31.43,31.37,31.4,21600.0,24.2858,24.3167,24.2703,24.2935,21600.0
2014-10-16 12:40:00,31.41,31.45,31.4,31.42,26600.0,24.3012,24.3322,24.2935,24.309,26600.0
2014-10-16 12:45:00,31.42,31.43,31.38,31.4,19000.0,24.309,24.3167,24.278,24.2935,19000.0
2014-10-16 12:50:00,31.42,31.42,31.39,31.41,24000.0,24.309,24.309,24.2858,24.3012,24000.0
2014-10-16 12:55:00,31.41,31.44,31.38,31.39,38600.0,24.3012,24.3244,24.278,24.2858,38600.0
2014-10-16 13:00:00,31.4,31.49,31.4,31.48,30200.0,24.2935,24.3631,24.2935,24.3554,30200.0
2014-10-16 13:05:00,31.47,31.54,31.46,31.52,18800.0,24.3476,24.4018,24.3399,24.3863,18800.0
2014-10-16 13:10:00,31.54,31.64,31.54,31.62,13000.0,24.4018,24.4792,24.4018,24.4637,13000.0
2014-10-16 13:15:00,31.63,31.67,31.59,31.63,127000.0,24.4714,24.5024,24.4405,24.4714,127000.0
2014-10-16 13:20:00,31.64,31.65,31.6,31.61,30400.0,24.4792,24.4869,24.4482,24.456,30400.0
2014-10-16 13:25:00,31.61,31.64,31.61,31.62,17800.0,24.456,24.4792,24.456,24.4637,17800.0
2014-10-16 13:30:00,31.62,31.65,31.6,31.61,23000.0,24.4637,24.4869,24.4482,24.456,23000.0
2014-10-16 13:35:00,31.63,31.65,31.61,31.63,30400.0,24.4714,24.4869,24.456,24.4714,30400.0
2014-10-16 13:40:00,31.62,31.66,31.61,31.65,19000.0,24.4637,24.4946,24.456,24.4869,19000.0
2014-10-16 13:45:00,31.66,31.67,31.58,31.58,15200.0,24.4946,24.5024,24.4328,24.4328,15200.0
2014-10-16 13:50:00,31.58,31.58,31.51,31.53,23400.0,24.4328,24.4328,24.3786,24.3941,23400.0
2014-10-16 13:55:00,31.55,31.58,31.48,31.5,14400.0,24.4095,24.4328,24.3554,24.3709,14400.0
2014-10-16 14:00:00,31.5,31.57,31.47,31.57,11400.0,24.3709,24.425,24.3476,24.425,11400.0
2014-10-16 14:05:00,31.58,31.64,31.58,31.6,13000.0,24.4328,24.4792,24.4328,24.4482,13000.0
2014-10-16 14:10:00,31.61,31.64,31.55,31.55,9400.0,24.456,24.4792,24.4095,24.4095,9400.0
2014-10-16 14:15:00,31.56,31.59,31.53,31.56,11600.0,24.4173,24.4405,24.3941,24.4173,11600.0
2014-10-16 14:20:00,31.55,31.55,31.49,31.54,16600.0,24.4095,24.4095,24.3631,24.4018,16600.0
2014-10-16 14:25:00,31.55,31.58,31.53,31.54,16600.0,24.4095,24.4328,24.3941,24.4018,16600.0
2014-10-16 14:30:00,31.54,31.61,31.53,31.58,19400.0,24.4018,24.456,24.3941,24.4328,19400.0
2014-10-16 14:35:00,31.58,31.58,31.56,31.56,23200.0,24.4328,24.4328,24.4173,24.4173,23200.0
2014-10-16 14:40:00,31.56,31.58,31.5,31.5,16800.0,24.4173,24.4328,24.3709,24.3709,16800.0
2014-10-16 14:45:00,31.5,31.52,31.45,31.46,29400.0,24.3709,24.3863,24.3322,24.3399,29400.0
2014-10-16 14:50:00,31.46,31.49,31.46,31.48,141200.0,24.3399,24.3631,24.3399,24.3554,141200.0
2014-10-16 14:55:00,31.48,31.51,31.46,31.46,25000.0,24.3554,24.3786,24.3399,24.3399,25000.0
2014-10-16 15:00:00,31.45,31.5,31.45,31.45,39000.0,24.3322,24.3709,24.3322,24.3322,39000.0
2014-10-16 15:05:00,31.46,31.49,31.45,31.49,25000.0,24.3399,24.3631,24.3322,24.3631,25000.0
2014-10-16 15:10:00,31.49,31.52,31.47,31.5,39000.0,24.3631,24.3863,24.3476,24.3709,39000.0
2014-10-16 15:15:00,31.5,31.52,31.47,31.48,51800.0,24.3709,24.3863,24.3476,24.3554,51800.0
2014-10-16 15:20:00,31.48,31.51,31.48,31.5,45000.0,24.3554,24.3786,24.3554,24.3709,45000.0
2014-10-16 15:25:00,31.5,31.5,31.48,31.49,42000.0,24.3709,24.3709,24.3554,24.3631,42000.0
2014-10-16 15:30:00,31.5,31.5,31.49,31.5,44600.0,24.3709,24.3709,24.3631,24.3709,44600.0
2014-10-16 15:35:00,31.5,31.5,31.47,31.48,45000.0,24.3709,24.3709,24.3476,24.3554,45000.0
2014-10-16 15:40:00,31.48,31.51,31.48,31.5,52600.0,24.3554,24.3786,24.3554,24.3709,52600.0
2014-10-16 15:45:00,31.5,31.52,31.49,31.5,109800.0,24.3709,24.3863,24.3631,24.3709,109800.0
2014-10-16 15:50:00,31.5,31.55,31.49,31.54,123200.0,24.3709,24.4095,24.3631,24.4018,123200.0
2014-10-16 15:55:00,31.54,31.58,31.52,31.53,197600.0,24.4018,24.4328,24.3863,24.3941,197600.0
2014-10-17 09:30:00,31.86,31.88,31.77,31.79,16200.0,24.6494,24.6649,24.5797,24.5952,16200.0
2014-10-17 09:35:00,31.8,31.8,31.5,31.61,14600.0,24.603,24.603,24.3709,24.456,14600.0
2014-10-17 09:40:00,31.61,31.68,31.57,31.64,6800.0,24.456,24.5101,24.425,24.4792,6800.0
2014-10-17 09:45:00,31.65,31.68,31.55,31.63,11800.0,24.4869,24.5101,24.4095,24.4714,11800.0
2014-10-17 09:50:00,31.65,31.68,31.63,31.64,10200.0,24.4869,24.5101,24.4714,24.4792,10200.0
2014-10-17 09:55:00,31.62,31.68,31.58,31.62,7800.0,24.4637,24.5101,24.4328,24.4637,7800.0
2014-10-17 10:00:00,31.62,31.72,31.61,31.71,16800.0,24.4637,24.5411,24.456,24.5333,16800.0
2014-10-17 10:05:00,31.72,31.72,31.68,31.72,14600.0,24.5411,24.5411,24.5101,24.5411,14600.0
2014-10-17 10:10:00,31.74,31.75,31.72,31.75,18000.0,24.5565,24.5643,24.5411,24.5643,18000.0
2014-10-17 10:15:00,31.75,31.81,31.74,31.78,47800.0,24.5643,24.6107,24.5565,24.5875,47800.0
2014-10-17 10:20:00,31.78,31.85,31.75,31.85,29600.0,24.5875,24.6416,24.5643,24.6416,29600.0
2014-10-17 10:25:00,31.86,31.88,31.85,31.88,19800.0,24.6494,24.6649,24.6416,24.6649,19800.0
2014-10-17 10:30:00,31.88,31.88,31.84,31.85,6000.0,24.6649,24.6649,24.6339,24.6416,6000.0
2014-10-17 10:35:00,31.87,31.88,31.84,31.86,6400.0,24.6571,24.6649,24.6339,24.6494,6400.0
2014-10-17 10:40:00,31.86,31.88,31.85,31.87,8000.0,24.6494,24.6649,24.6416,24.6571,8000.0
2014-10-17 10:45:00,31.88,31.88,31.81,31.81,21000.0,24.6649,24.6649,24.6107,24.6107,21000.0
2014-10-17 10:50:00,31.82,31.82,31.8,31.81,22400.0,24.6184,24.6184,24.603,24.6107,22400.0
2014-10-17 10:55:00,31.81,31.82,31.75,31.81,25800.0,24.6107,24.6184,24.5643,24.6107,25800.0
2014-10-17 11:00:00,31.82,31.83,31.81,31.82,16000.0,24.6184,24.6262,24.6107,24.6184,16000.0
2014-10-17 11:05:00,31.83,31.85,31.83,31.85,17200.0,24.6262,24.6416,24.6262,24.6416,17200.0
2014-10-17 11:10:00,31.84,31.86,31.83,31.84,23400.0,24.6339,24.6494,24.6262,24.6339,23400.0
2014-10-17 11:15:00,31.86,31.89,31.85,31.89,11400.0,24.6494,24.6726,24.6416,24.6726,11400.0
2014-10-17 11:20:00,31.88,31.88,31.85,31.86,12200.0,24.6649,24.6649,24.6416,24.6494,12200.0
2014-10-17 11:25:00,31.86,31.92,31.86,31.9,9600.0,24.6494,24.6958,24.6494,24.6803,9600.0
2014-10-17 11:30:00,31.9,31.9,31.83,31.87,62800.0,24.6803,24.6803,24.6262,24.6571,62800.0
2014-10-17 11:35:00,31.88,31.89,31.86,31.88,12600.0,24.6649,24.6726,24.6494,24.6649,12600.0
2014-10-17 11:40:00,31.88,31.89,31.85,31.86,29400.0,24.6649,24.6726,24.6416,24.6494,29400.0
2014-10-17 11:45:00,31.86,31.89,31.86,31.87,26600.0,24.6494,24.6726,24.6494,24.6571,26600.0
2014-10-17 11:50:00,31.86,31.88,31.83,31.83,19400.0,24.6494,24.6649,24.6262,24.6262,19400.0
2014-10-17 11:55:00,31.83,31.84,31.78,31.78,29800.0,24.6262,24.6339,24.5875,24.5875,29800.0
2014-10-17 12:00:00,31.79,31.85,31.79,31.83,9400.0,24.5952,24.6416,24.5952,24.6262,9400.0
2014-10-17 12:05:00,31.84,31.85,31.8,31.81,29600.0,24.6339,24.6416,24.603,24.6107,29600.0
2014-10-17 12:10:00,31.8,31.82,31.79,31.82,11600.0,24.603,24.6184,24.5952,24.6184,11600.0
2014-10-17 12:15:00,31.81,31.81,31.78,31.78,9400.0,24.6107,24.6107,24.5875,24.5875,9400.0
2014-10-17 12:20:00,31.8,31.81,31.79,31.79,8600.0,24.603,24.6107,24.5952,24.5952,8600.0
2014-10-17 12:25:00,31.8,31.83,31.8,31.82,9600.0,24.603,24.6262,24.603,24.6184,9600.0
2014-10-17 12:30:00,31.82,31.84,31.79,31.81,17400.0,24.6184,24.6339,24.5952,24.6107,17400.0
2014-10-17 12:35:00,31.81,31.82,31.73,31.75,22200.0,24.6107,24.6184,24.5488,24.5643,22200.0
2014-10-17 12:40:00,31.74,31.74,31.72,31.72,8000.0,24.5565,24.5565,24.5411,24.5411,8000.0
2014-10-17 12:45:00,31.71,31.71,31.63,31.65,25600.0,24.5333,24.5333,24.4714,24.4869,25600.0
2014-10-17 12:50:00,31.64,31.64,31.61,31.64,8400.0,24.4792,24.4792,24.456,24.4792,8400.0
2014-10-17 12:55:00,31.64,31.67,31.63,31.64,17000.0,24.4792,24.5024,24.4714,24.4792,17000.0
2014-10-17 13:00:00,31.65,31.68,31.65,31.65,15600.0,24.4869,24.5101,24.4869,24.4869,15600.0
2014-10-17 13:05:00,31.64,31.71,31.63,31.68,6000.0,24.4792,24.5333,24.4714,24.5101,6000.0
2014-10-17 13:10:00,31.68,31.68,31.64,31.65,6200.0,24.5101,24.5101,24.4792,24.4869,6200.0
2014-10-17 13:15:00,31.66,31.72,31.65,31.72,5600.0,24.4946,24.5411,24.4869,24.5411,5600.0
2014-10-17 13:20:00,31.71,31.71,31.64,31.64,8000.0,24.5333,24.5333,24.4792,24.4792,8000.0
2014-10-17 13:25:00,31.66,31.68,31.65,31.66,9400.0,24.4946,24.5101,24.4869,24.4946,9400.0
2014-10-17 13:30:00,31.67,31.67,31.63,31.65,10400.0,24.5024,24.5024,24.4714,24.4869,10400.0
2014-10-17 13:35:00,31.63,31.68,31.63,31.65,6400.0,24.4714,24.5101,24.4714,24.4869,6400.0
2014-10-17 13:40:00,31.64,31.66,31.63,31.66,4600.0,24.4792,24.4946,24.4714,24.4946,4600.0
2014-10-17 13:45:00,31.66,31.66,31.64,31.64,5000.0,24.4946,24.4946,24.4792,24.4792,5000.0
2014-10-17 13:50:00,31.65,31.67,31.63,31.63,6000.0,24.4869,24.5024,24.4714,24.4714,6000.0
2014-10-17 13:55:00,31.62,31.64,31.6,31.61,13600.0,24.4637,24.4792,24.4482,24.456,13600.0
2014-10-17 14:00:00,31.61,31.61,31.53,31.56,14200.0,24.456,24.456,24.3941,24.4173,14200.0
2014-10-17 14:05:00,31.56,31.58,31.49,31.52,15000.0,24.4173,24.4328,24.3631,24.3863,15000.0
2014-10-17 14:10:00,31.52,31.54,31.5,31.54,12200.0,24.3863,24.4018,24.3709,24.4018,12200.0
2014-10-17 14:15:00,31.55,31.55,31.49,31.49,6600.0,24.4095,24.4095,24.3631,24.3631,6600.0
2014-10-17 14:20:00,31.5,31.57,31.5,31.57,7000.0,24.3709,24.425,24.3709,24.425,7000.0
2014-10-17 14:25:00,31.58,31.59,31.54,31.59,8600.0,24.4328,24.4405,24.4018,24.4405,8600.0
2014-10-17 14:30:00,31.58,31.65,31.57,31.64,5200.0,24.4328,24.4869,24.425,24.4792,5200.0
2014-10-17 14:35:00,31.65,31.65,31.61,31.61,7200.0,24.4869,24.4869,24.456,24.456,7200.0
2014-10-17 14:40:00,31.63,31.72,31.63,31.7,6000.0,24.4714,24.5411,24.4714,24.5256,6000.0
2014-10-17 14:45:00,31.72,31.72,31.66,31.66,8600.0,24.5411,24.5411,24.4946,24.4946,8600.0
2014-10-17 14:50:00,31.7,31.7,31.68,31.7,5800.0,24.5256,24.5256,24.5101,24.5256,5800.0
2014-10-17 14:55:00,31.7,31.71,31.68,31.7,9800.0,24.5256,24.5333,24.5101,24.5256,9800.0
2014-10-17 15:00:00,31.71,31.71,31.59,31.6,28800.0,24.5333,24.5333,24.4405,24.4482,28800.0
2014-10-17 15:05:00,31.6,31.65,31.6,31.65,10200.0,24.4482,24.4869,24.4482,24.4869,10200.0
2014-10-17 15:10:00,31.65,31.7,31.65,31.7,15600.0,24.4869,24.5256,24.4869,24.5256,15600.0
2014-10-17 15:15:00,31.7,31.71,31.68,31.68,21600.0,24.5256,24.5333,24.5101,24.5101,21600.0
2014-10-17 15:20:00,31.69,31.7,31.67,31.67,13400.0,24.5179,24.5256,24.5024,24.5024,13400.0
2014-10-17 15:25:00,31.68,31.7,31.68,31.68,21800.0,24.5101,24.5256,24.5101,24.5101,21800.0
2014-10-17 15:30:00,31.68,31.72,31.68,31.69,18400.0,24.5101,24.5411,24.5101,24.5179,18400.0
2014-10-17 15:35:00,31.68,31.72,31.68,31.72,24400.0,24.5101,24.5411,24.5101,24.5411,24400.0
2014-10-17 15:40:00,31.72,31.77,31.72,31.75,38200.0,24.5411,24.5797,24.5411,24.5643,38200.0
2014-10-17 15:45:00,31.75,31.75,31.66,31.67,44800.0,24.5643,24.5643,24.4946,24.5024,44800.0
2014-10-17 15:50:00,31.68,31.68,31.63,31.64,63400.0,24.5101,24.5101,24.4714,24.4792,63400.0
2014-10-17 15:55:00,31.64,31.66,31.61,31.61,108200.0,24.4792,24.4946,24.456,24.456,108200.0
2014-10-20 09:30:00,31.61,31.86,31.61,31.86,20600.0,24.456,24.6494,24.456,24.6494,20600.0
2014-10-20 09:35:00,31.86,31.96,31.74,31.96,30800.0,24.6494,24.7267,24.5565,24.7267,30800.0
2014-10-20 09:40:00,31.96,32.0,31.91,31.93,27200.0,24.7267,24.7577,24.6881,24.7035,27200.0
2014-10-20 09:45:00,31.96,31.96,31.8,31.8,17000.0,24.7267,24.7267,24.603,24.603,17000.0
2014-10-20 09:50:00,31.78,31.86,31.74,31.84,9400.0,24.5875,24.6494,24.5565,24.6339,9400.0
2014-10-20 09:55:00,31.86,31.94,31.84,31.91,6800.0,24.6494,24.7113,24.6339,24.6881,6800.0
2014-10-20 10:00:00,31.94,31.99,31.93,31.94,65200.0,24.7113,24.75,24.7035,24.7113,65200.0
2014-10-20 10:05:00,31.97,32.01,31.96,32.0,9200.0,24.7345,24.7654,24.7267,24.7577,9200.0
2014-10-20 10:10:00,32.01,32.02,31.97,31.97,25000.0,24.7654,24.7732,24.7345,24.7345,25000.0
2014-10-20 10:15:00,31.98,32.02,31.96,31.97,15800.0,24.7422,24.7732,24.7267,24.7345,15800.0
2014-10-20 10:20:00,32.0,32.12,31.99,32.12,16400.0,24.7577,24.8505,24.75,24.8505,16400.0
2014-10-20 10:25:00,32.12,32.13,32.1,32.1,13200.0,24.8505,24.8583,24.8351,24.8351,13200.0
2014-10-20 10:30:00,32.11,32.12,32.09,32.09,8600.0,24.8428,24.8505,24.8273,24.8273,8600.0
2014-10-20 10:35:00,32.1,32.13,32.09,32.1,10400.0,24.8351,24.8583,24.8273,24.8351,10400.0
2014-10-20 10:40:00,32.1,32.14,32.09,32.14,10800.0,24.8351,24.866,24.8273,24.866,10800.0
2014-10-20 10:45:00,32.14,32.14,32.09,32.11,11000.0,24.866,24.866,24.8273,24.8428,11000.0
2014-10-20 10:50:00,32.09,32.09,32.03,32.04,10400.0,24.8273,24.8273,24.7809,24.7886,10400.0
2014-10-20 10:55:00,32.02,32.08,32.02,32.07,7400.0,24.7732,24.8196,24.7732,24.8119,7400.0
2014-10-20 11:00:00,32.07,32.09,32.05,32.07,8800.0,24.8119,24.8273,24.7964,24.8119,8800.0
2014-10-20 11:05:00,32.08,32.13,32.08,32.13,12000.0,24.8196,24.8583,24.8196,24.8583,12000.0
2014-10-20 11:10:00,32.13,32.13,32.09,32.13,11400.0,24.8583,24.8583,24.8273,24.8583,11400.0
2014-10-20 11:15:00,32.13,32.15,32.12,32.13,18600.0,24.8583,24.8737,24.8505,24.8583,18600.0
2014-10-20 11:20:00,32.13,32.15,32.11,32.15,6000.0,24.8583,24.8737,24.8428,24.8737,6000.0
2014-10-20 11:25:00,32.15,32.15,32.12,32.13,5800.0,24.8737,24.8737,24.8505,24.8583,5800.0
2014-10-20 11:30:00,32.13,32.15,32.1,32.14,12800.0,24.8583,24.8737,24.8351,24.866,12800.0
2014-10-20 11:35:00,32.15,32.18,32.14,32.18,6400.0,24.8737,24.897,24.866,24.897,6400.0
2014-10-20 11:40:00,32.17,32.19,32.16,32.18,9200.0,24.8892,24.9047,24.8815,24.897,9200.0
2014-10-20 11:45:00,32.17,32.19,32.15,32.17,6400.0,24.8892,24.9047,24.8737,24.8892,6400.0
2014-10-20 11:50:00,32.17,32.17,32.11,32.11,21800.0,24.8892,24.8892,24.8428,24.8428,21800.0
2014-10-20 11:55:00,32.11,32.12,32.09,32.12,6000.0,24.8428,24.8505,24.8273,24.8505,6000.0
2014-10-20 12:00:00,32.13,32.14,32.11,32.12,12000.0,24.8583,24.866,24.8428,24.8505,12000.0
2014-10-20 12:05:00,32.13,32.13,32.08,32.09,9000.0,24.8583,24.8583,24.8196,24.8273,9000.0
2014-10-20 12:10:00,32.08,32.11,32.08,32.09,8400.0,24.8196,24.8428,24.8196,24.8273,8400.0
2014-10-20 12:15:00,32.09,32.1,32.08,32.1,8400.0,24.8273,24.8351,24.8196,24.8351,8400.0
2014-10-20 12:20:00,32.11,32.12,32.1,32.1,8400.0,24.8428,24.8505,24.8351,24.8351,8400.0
2014-10-20 12:25:00,32.1,32.1,32.06,32.06,19600.0,24.8351,24.8351,24.8041,24.8041,19600.0
2014-10-20 12:30:00,32.06,32.06,32.01,32.02,22000.0,24.8041,24.8041,24.7654,24.7732,22000.0
2014-10-20 12:35:00,32.02,32.04,31.89,31.9,60600.0,24.7732,24.7886,24.6726,24.6803,60600.0
2014-10-20 12:40:00,31.91,31.94,31.9,31.93,10800.0,24.6881,24.7113,24.6803,24.7035,10800.0
2014-10-20 12:45:00,31.92,31.93,31.78,31.78,94800.0,24.6958,24.7035,24.5875,24.5875,94800.0
2014-10-20 12:50:00,31.81,31.85,31.75,31.78,48400.0,24.6107,24.6416,24.5643,24.5875,48400.0
2014-10-20 12:55:00,31.78,31.78,31.7,31.72,107400.0,24.5875,24.5875,24.5256,24.5411,107400.0
2014-10-20 13:00:00,31.72,31.72,31.68,31.7,50200.0,24.5411,24.5411,24.5101,24.5256,50200.0
2014-10-20 13:05:00,31.72,31.72,31.7,31.7,47600.0,24.5411,24.5411,24.5256,24.5256,47600.0
2014-10-20 13:10:00,31.7,31.72,31.7,31.71,63800.0,24.5256,24.5411,24.5256,24.5333,63800.0
2014-10-20 13:15:00,31.71,31.72,31.7,31.71,32400.0,24.5333,24.5411,24.5256,24.5333,32400.0
2014-10-20 13:20:00,31.7,31.74,31.68,31.71,88200.0,24.5256,24.5565,24.5101,24.5333,88200.0
2014-10-20 13:25:00,31.7,31.72,31.7,31.71,47600.0,24.5256,24.5411,24.5256,24.5333,47600.0
2014-10-20 13:30:00,31.71,31.71,31.7,31.7,50400.0,24.5333,24.5333,24.5256,24.5256,50400.0
2014-10-20 13:35:00,31.71,31.71,31.7,31.7,38400.0,24.5333,24.5333,24.5256,24.5256,38400.0
2014-10-20 13:40:00,31.7,31.71,31.7,31.71,17400.0,24.5256,24.5333,24.5256,24.5333,17400.0
2014-10-20 13:45:00,31.71,31.71,31.7,31.71,64600.0,24.5333,24.5333,24.5256,24.5333,64600.0
2014-10-20 13:50:00,31.71,31.71,31.69,31.7,30600.0,24.5333,24.5333,24.5179,24.5256,30600.0
2014-10-20 13:55:00,31.7,31.71,31.7,31.71,20200.0,24.5256,24.5333,24.5256,24.5333,20200.0
2014-10-20 14:00:00,31.7,31.73,31.7,31.71,103200.0,24.5256,24.5488,24.5256,24.5333,103200.0
2014-10-20 14:05:00,31.71,31.73,31.7,31.71,117000.0,24.5333,24.5488,24.5256,24.5333,117000.0
2014-10-20 14:10:00,31.71,31.71,31.7,31.71,40400.0,24.5333,24.5333,24.5256,24.5333,40400.0
2014-10-20 14:15:00,31.71,31.87,31.71,31.87,142600.0,24.5333,24.6571,24.5333,24.6571,142600.0
2014-10-20 14:20:00,31.87,31.94,31.84,31.94,21600.0,24.6571,24.7113,24.6339,24.7113,21600.0
2014-10-20 14:25:00,31.94,31.98,31.93,31.96,14000.0,24.7113,24.7422,24.7035,24.7267,14000.0
2014-10-20 14:30:00,31.97,32.0,31.97,31.98,18200.0,24.7345,24.7577,24.7345,24.7422,18200.0
2014-10-20 14:35:00,32.0,32.02,31.99,32.0,58800.0,24.7577,24.7732,24.75,24.7577,58800.0
2014-10-20 14:40:00,32.01,32.02,32.01,32.02,29400.0,24.7654,24.7732,24.7654,24.7732,29400.0
2014-10-20 14:45:00,32.01,32.02,32.0,32.02,36600.0,24.7654,24.7732,24.7577,24.7732,36600.0
2014-10-20 14:50:00,32.02,32.02,31.99,32.02,55000.0,24.7732,24.7732,24.75,24.7732,55000.0
2014-10-20 14:55:00,32.02,32.02,32.0,32.01,33200.0,24.7732,24.7732,24.7577,24.7654,33200.0
2014-10-20 15:00:00,32.01,32.01,32.0,32.01,49600.0,24.7654,24.7654,24.7577,24.7654,49600.0
2014-10-20 15:05:00,32.01,32.02,32.0,32.01,84800.0,24.7654,24.7732,24.7577,24.7654,84800.0
2014-10-20 15:10:00,32.01,32.01,32.0,32.01,35600.0,24.7654,24.7654,24.7577,24.7654,35600.0
2014-10-20 15:15:00,32.01,32.01,31.99,32.0,90000.0,24.7654,24.7654,24.75,24.7577,90000.0
2014-10-20 15:20:00,32.01,32.07,32.01,32.05,86000.0,24.7654,24.8119,24.7654,24.7964,86000.0
2014-10-20 15:25:00,32.05,32.07,32.02,32.07,35200.0,24.7964,24.8119,24.7732,24.8119,35200.0
2014-10-20 15:30:00,32.07,32.08,32.04,32.06,53600.0,24.8119,24.8196,24.7886,24.8041,53600.0
2014-10-20 15:35:00,32.06,32.06,32.0,32.01,76800.0,24.8041,24.8041,24.7577,24.7654,76800.0
2014-10-20 15:40:00,32.01,32.02,31.93,31.96,149000.0,24.7654,24.7732,24.7035,24.7267,149000.0
2014-10-20 15:45:00,31.96,32.0,31.95,31.99,433800.0,24.7267,24.7577,24.719,24.75,433800.0
2014-10-20 15:50:00,31.99,32.04,31.95,31.97,299800.0,24.75,24.7886,24.719,24.7345,299800.0
2014-10-20 15:55:00,31.96,31.98,31.95,31.98,187800.0,24.7267,24.7422,24.719,24.7422,187800.0
2014-10-21 09:30:00,32.23,32.38,32.14,32.38,25000.0,24.9356,25.0517,24.866,25.0517,25000.0
2014-10-21 09:35:00,32.37,32.52,32.36,32.52,5800.0,25.044,25.16,25.0362,25.16,5800.0
2014-10-21 09:40:00,32.55,32.57,32.44,32.56,21400.0,25.1832,25.1987,25.0981,25.191,21400.0
2014-10-21 09:45:00,32.61,32.79,32.61,32.75,21400.0,25.2296,25.3689,25.2296,25.338,21400.0
2014-10-21 09:50:00,32.75,32.81,32.7,32.71,20800.0,25.338,25.3844,25.2993,25.307,20800.0
2014-10-21 09:55:00,32.72,32.73,32.65,32.68,40800.0,25.3147,25.3225,25.2606,25.2838,40800.0
2014-10-21 10:00:00,32.67,32.7,32.63,32.7,16600.0,25.2761,25.2993,25.2451,25.2993,16600.0
2014-10-21 10:05:00,32.71,32.71,32.65,32.67,17200.0,25.307,25.307,25.2606,25.2761,17200.0
2014-10-21 10:10:00,32.68,32.74,32.68,32.71,28400.0,25.2838,25.3302,25.2838,25.307,28400.0
2014-10-21 10:15:00,32.71,32.74,32.68,32.68,19800.0,25.307,25.3302,25.2838,25.2838,19800.0
2014-10-21 10:20:00,32.68,32.7,32.51,32.56,120400.0,25.2838,25.2993,25.1523,25.191,120400.0
2014-10-21 10:25:00,32.58,32.6,32.49,32.49,112600.0,25.2064,25.2219,25.1368,25.1368,112600.0
2014-10-21 10:30:00,32.49,32.68,32.49,32.5,57000.0,25.1368,25.2838,25.1368,25.1445,57000.0
2014-10-21 10:35:00,32.5,32.51,32.49,32.5,30600.0,25.1445,25.1523,25.1368,25.1445,30600.0
2014-10-21 10:40:00,32.51,32.52,32.49,32.51,157400.0,25.1523,25.16,25.1368,25.1523,157400.0
2014-10-21 10:45:00,32.51,32.52,32.49,32.51,61400.0,25.1523,25.16,25.1368,25.1523,61400.0
2014-10-21 10:50:00,32.51,32.51,32.5,32.51,140800.0,25.1523,25.1523,25.1445,25.1523,140800.0
2014-10-21 10:55:00,32.51,32.51,32.49,32.51,49800.0,25.1523,25.1523,25.1368,25.1523,49800.0
2014-10-21 11:00:00,32.51,32.51,32.5,32.51,55200.0,25.1523,25.1523,25.1445,25.1523,55200.0
2014-10-21 11:05:00,32.51,32.51,32.5,32.5,91200.0,25.1523,25.1523,25.1445,25.1445,91200.0
2014-10-21 11:10:00,32.5,32.51,32.49,32.49,22400.0,25.1445,25.1523,25.1368,25.1368,22400.0
2014-10-21 11:15:00,32.51,32.53,32.49,32.5,68800.0,25.1523,25.1677,25.1368,25.1445,68800.0
2014-10-21 11:20:00,32.5,32.51,32.49,32.51,68200.0,25.1445,25.1523,25.1368,25.1523,68200.0
2014-10-21 11:25:00,32.51,32.51,32.5,32.51,40000.0,25.1523,25.1523,25.1445,25.1523,40000.0
2014-10-21 11:30:00,32.5,32.51,32.5,32.51,91800.0,25.1445,25.1523,25.1445,25.1523,91800.0
2014-10-21 11:35:00,32.51,32.51,32.49,32.5,71000.0,25.1523,25.1523,25.1368,25.1445,71000.0
2014-10-21 11:40:00,32.51,32.51,32.43,32.49,114200.0,25.1523,25.1523,25.0904,25.1368,114200.0
2014-10-21 11:45:00,32.49,32.5,32.47,32.47,20600.0,25.1368,25.1445,25.1213,25.1213,20600.0
2014-10-21 11:50:00,32.48,32.5,32.48,32.49,16800.0,25.1291,25.1445,25.1291,25.1368,16800.0
2014-10-21 11:55:00,32.49,32.51,32.49,32.51,25400.0,25.1368,25.1523,25.1368,25.1523,25400.0
2014-10-21 12:00:00,32.51,32.53,32.49,32.51,106000.0,25.1523,25.1677,25.1368,25.1523,106000.0
2014-10-21 12:05:00,32.5,32.51,32.49,32.51,28600.0,25.1445,25.1523,25.1368,25.1523,28600.0
2014-10-21 12:10:00,32.5,32.51,32.49,32.51,56000.0,25.1445,25.1523,25.1368,25.1523,56000.0
2014-10-21 12:15:00,32.51,32.51,32.5,32.51,66000.0,25.1523,25.1523,25.1445,25.1523,66000.0
2014-10-21 12:20:00,32.51,32.51,32.5,32.51,91600.0,25.1523,25.1523,25.1445,25.1523,91600.0
2014-10-21 12:25:00,32.51,32.51,32.5,32.51,124800.0,25.1523,25.1523,25.1445,25.1523,124800.0
2014-10-21 12:30:00,32.5,32.51,32.5,32.51,98000.0,25.1445,25.1523,25.1445,25.1523,98000.0
2014-10-21 12:35:00,32.51,32.51,32.5,32.51,16000.0,25.1523,25.1523,25.1445,25.1523,16000.0
2014-10-21 12:40:00,32.51,32.52,32.5,32.51,95800.0,25.1523,25.16,25.1445,25.1523,95800.0
2014-10-21 12:45:00,32.51,32.51,32.47,32.49,70800.0,25.1523,25.1523,25.1213,25.1368,70800.0
2014-10-21 12:50:00,32.49,32.49,32.45,32.49,18200.0,25.1368,25.1368,25.1059,25.1368,18200.0
2014-10-21 12:55:00,32.49,32.51,32.48,32.5,10800.0,25.1368,25.1523,25.1291,25.1445,10800.0
2014-10-21 13:00:00,32.5,32.51,32.49,32.5,10600.0,25.1445,25.1523,25.1368,25.1445,10600.0
2014-10-21 13:05:00,32.5,32.5,32.49,32.49,11000.0,25.1445,25.1445,25.1368,25.1368,11000.0
2014-10-21 13:10:00,32.5,32.51,32.49,32.49,11600.0,25.1445,25.1523,25.1368,25.1368,11600.0
2014-10-21 13:15:00,32.49,32.5,32.49,32.49,9800.0,25.1368,25.1445,25.1368,25.1368,9800.0
2014-10-21 13:20:00,32.5,32.5,32.48,32.48,12200.0,25.1445,25.1445,25.1291,25.1291,12200.0
2014-10-21 13:25:00,32.49,32.5,32.49,32.49,10600.0,25.1368,25.1445,25.1368,25.1368,10600.0
2014-10-21 13:30:00,32.49,32.51,32.49,32.51,90000.0,25.1368,25.1523,25.1368,25.1523,90000.0
2014-10-21 13:35:00,32.51,32.51,32.49,32.5,17200.0,25.1523,25.1523,25.1368,25.1445,17200.0
2014-10-21 13:40:00,32.5,32.52,32.5,32.51,69400.0,25.1445,25.16,25.1445,25.1523,69400.0
2014-10-21 13:45:00,32.5,32.61,32.5,32.61,121200.0,25.1445,25.2296,25.1445,25.2296,121200.0
2014-10-21 13:50:00,32.61,32.65,32.58,32.65,16600.0,25.2296,25.2606,25.2064,25.2606,16600.0
2014-10-21 13:55:00,32.65,32.66,32.63,32.66,23600.0,25.2606,25.2683,25.2451,25.2683,23600.0
2014-10-21 14:00:00,32.68,32.73,32.66,32.73,9800.0,25.2838,25.3225,25.2683,25.3225,9800.0
2014-10-21 14:05:00,32.73,32.82,32.73,32.76,31600.0,25.3225,25.3921,25.3225,25.3457,31600.0
2014-10-21 14:10:00,32.77,32.77,32.74,32.76,8000.0,25.3534,25.3534,25.3302,25.3457,8000.0
2014-10-21 14:15:00,32.77,32.81,32.77,32.8,11600.0,25.3534,25.3844,25.3534,25.3766,11600.0
2014-10-21 14:20:00,32.79,32.82,32.79,32.82,3000.0,25.3689,25.3921,25.3689,25.3921,3000.0
2014-10-21 14:25:00,32.82,32.86,32.82,32.85,9600.0,25.3921,25.4231,25.3921,25.4153,9600.0
2014-10-21 14:30:00,32.85,32.85,32.81,32.82,9000.0,25.4153,25.4153,25.3844,25.3921,9000.0
2014-10-21 14:35:00,32.83,32.86,32.83,32.85,6600.0,25.3998,25.4231,25.3998,25.4153,6600.0
2014-10-21 14:40:00,32.85,32.87,32.79,32.82,16600.0,25.4153,25.4308,25.3689,25.3921,16600.0
2014-10-21 14:45:00,32.82,32.82,32.74,32.76,12000.0,25.3921,25.3921,25.3302,25.3457,12000.0
2014-10-21 14:50:00,32.77,32.79,32.76,32.77,3400.0,25.3534,25.3689,25.3457,25.3534,3400.0
2014-10-21 14:55:00,32.78,32.78,32.77,32.78,3600.0,25.3612,25.3612,25.3534,25.3612,3600.0
2014-10-21 15:00:00,32.77,32.8,32.76,32.78,17800.0,25.3534,25.3766,25.3457,25.3612,17800.0
2014-10-21 15:05:00,32.78,32.78,32.68,32.71,80600.0,25.3612,25.3612,25.2838,25.307,80600.0
2014-10-21 15:10:00,32.71,32.72,32.69,32.7,30600.0,25.307,25.3147,25.2915,25.2993,30600.0
2014-10-21 15:15:00,32.71,32.71,32.69,32.71,51400.0,25.307,25.307,25.2915,25.307,51400.0
2014-10-21 15:20:00,32.71,32.71,32.7,32.71,42800.0,25.307,25.307,25.2993,25.307,42800.0
2014-10-21 15:25:00,32.71,32.71,32.7,32.7,56600.0,25.307,25.307,25.2993,25.2993,56600.0
2014-10-21 15:30:00,32.7,32.71,32.68,32.71,43400.0,25.2993,25.307,25.2838,25.307,43400.0
2014-10-21 15:35:00,32.71,32.71,32.7,32.7,20800.0,25.307,25.307,25.2993,25.2993,20800.0
2014-10-21 15:40:00,32.7,32.73,32.68,32.69,65600.0,25.2993,25.3225,25.2838,25.2915,65600.0
2014-10-21 15:45:00,32.69,32.71,32.69,32.7,25400.0,25.2915,25.307,25.2915,25.2993,25400.0
2014-10-21 15:50:00,32.7,32.71,32.69,32.7,40000.0,25.2993,25.307,25.2915,25.2993,40000.0
2014-10-21 15:55:00,32.7,32.73,32.69,32.72,198400.0,25.2993,25.3225,25.2915,25.3147,198400.0
2014-10-22 09:30:00,32.83,32.86,32.74,32.77,16400.0,25.3998,25.4231,25.3302,25.3534,16400.0
2014-10-22 09:35:00,32.77,32.85,32.73,32.77,28400.0,25.3534,25.4153,25.3225,25.3534,28400.0
2014-10-22 09:40:00,32.77,32.8,32.69,32.77,22800.0,25.3534,25.3766,25.2915,25.3534,22800.0
2014-10-22 09:45:00,32.77,32.78,32.72,32.75,46000.0,25.3534,25.3612,25.3147,25.338,46000.0
2014-10-22 09:50:00,32.74,32.77,32.73,32.73,58400.0,25.3302,25.3534,25.3225,25.3225,58400.0
2014-10-22 09:55:00,32.72,32.76,32.72,32.76,4000.0,25.3147,25.3457,25.3147,25.3457,4000.0
2014-10-22 10:00:00,32.76,32.76,32.73,32.73,7200.0,25.3457,25.3457,25.3225,25.3225,7200.0
2014-10-22 10:05:00,32.74,32.74,32.68,32.68,8000.0,25.3302,25.3302,25.2838,25.2838,8000.0
2014-10-22 10:10:00,32.71,32.76,32.71,32.76,7400.0,25.307,25.3457,25.307,25.3457,7400.0
2014-10-22 10:15:00,32.76,32.76,32.74,32.76,82800.0,25.3457,25.3457,25.3302,25.3457,82800.0
2014-10-22 10:20:00,32.76,32.76,32.74,32.76,61400.0,25.3457,25.3457,25.3302,25.3457,61400.0
2014-10-22 10:25:00,32.76,32.76,32.74,32.74,85600.0,25.3457,25.3457,25.3302,25.3302,85600.0
2014-10-22 10:30:00,32.74,32.76,32.74,32.76,28800.0,25.3302,25.3457,25.3302,25.3457,28800.0
2014-10-22 10:35:00,32.75,32.76,32.74,32.76,61200.0,25.338,25.3457,25.3302,25.3457,61200.0
2014-10-22 10:40:00,32.76,32.76,32.74,32.76,37000.0,25.3457,25.3457,25.3302,25.3457,37000.0
2014-10-22 10:45:00,32.75,32.76,32.74,32.75,51800.0,25.338,25.3457,25.3302,25.338,51800.0
2014-10-22 10:50:00,32.74,32.77,32.74,32.74,95400.0,25.3302,25.3534,25.3302,25.3302,95400.0
2014-10-22 10:55:00,32.74,32.75,32.74,32.74,51400.0,25.3302,25.338,25.3302,25.3302,51400.0
2014-10-22 11:00:00,32.74,32.75,32.74,32.74,61000.0,25.3302,25.338,25.3302,25.3302,61000.0
2014-10-22 11:05:00,32.75,32.75,32.74,32.74,11200.0,25.338,25.338,25.3302,25.3302,11200.0
2014-10-22 11:10:00,32.75,32.75,32.74,32.74,75000.0,25.338,25.338,25.3302,25.3302,75000.0
2014-10-22 11:15:00,32.74,32.75,32.74,32.74,75800.0,25.3302,25.338,25.3302,25.3302,75800.0
2014-10-22 11:20:00,32.75,32.76,32.74,32.75,134400.0,25.338,25.3457,25.3302,25.338,134400.0
2014-10-22 11:25:00,32.74,32.76,32.74,32.76,39200.0,25.3302,25.3457,25.3302,25.3457,39200.0
2014-10-22 11:30:00,32.75,32.76,32.74,32.76,50400.0,25.338,25.3457,25.3302,25.3457,50400.0
2014-10-22 11:35:00,32.76,32.76,32.74,32.74,63000.0,25.3457,25.3457,25.3302,25.3302,63000.0
2014-10-22 11:40:00,32.74,32.76,32.74,32.75,31800.0,25.3302,25.3457,25.3302,25.338,31800.0
2014-10-22 11:45:00,32.75,32.76,32.74,32.75,19200.0,25.338,25.3457,25.3302,25.338,19200.0
2014-10-22 11:50:00,32.76,32.76,32.74,32.75,49400.0,25.3457,25.3457,25.3302,25.338,49400.0
2014-10-22 11:55:00,32.75,32.76,32.75,32.75,8200.0,25.338,25.3457,25.338,25.338,8200.0
2014-10-22 12:00:00,32.76,32.76,32.75,32.76,26400.0,25.3457,25.3457,25.338,25.3457,26400.0
2014-10-22 12:05:00,32.75,32.76,32.74,32.75,47600.0,25.338,25.3457,25.3302,25.338,47600.0
2014-10-22 12:10:00,32.75,32.75,32.74,32.74,22600.0,25.338,25.338,25.3302,25.3302,22600.0
2014-10-22 12:15:00,32.75,32.75,32.72,32.74,28800.0,25.338,25.338,25.3147,25.3302,28800.0
2014-10-22 12:20:00,32.73,32.74,32.73,32.74,4400.0,25.3225,25.3302,25.3225,25.3302,4400.0
2014-10-22 12:25:00,32.74,32.75,32.74,32.74,10800.0,25.3302,25.338,25.3302,25.3302,10800.0
2014-10-22 12:30:00,32.74,32.74,32.74,32.74,5800.0,25.3302,25.3302,25.3302,25.3302,5800.0
2014-10-22 12:35:00,32.74,32.74,32.68,32.69,17000.0,25.3302,25.3302,25.2838,25.2915,17000.0
2014-10-22 12:40:00,32.69,32.71,32.67,32.67,12200.0,25.2915,25.307,25.2761,25.2761,12200.0
2014-10-22 12:45:00,32.67,32.7,32.65,32.67,21200.0,25.2761,25.2993,25.2606,25.2761,21200.0
2014-10-22 12:50:00,32.67,32.69,32.66,32.68,15600.0,25.2761,25.2915,25.2683,25.2838,15600.0
2014-10-22 12:55:00,32.69,32.7,32.68,32.69,10400.0,25.2915,25.2993,25.2838,25.2915,10400.0
2014-10-22 13:00:00,32.69,32.76,32.69,32.74,16200.0,25.2915,25.3457,25.2915,25.3302,16200.0
2014-10-22 13:05:00,32.74,32.76,32.73,32.75,50000.0,25.3302,25.3457,25.3225,25.338,50000.0
2014-10-22 13:10:00,32.75,32.76,32.74,32.74,31200.0,25.338,25.3457,25.3302,25.3302,31200.0
2014-10-22 13:15:00,32.74,32.76,32.74,32.76,7200.0,25.3302,25.3457,25.3302,25.3457,7200.0
2014-10-22 13:20:00,32.76,32.77,32.74,32.74,154200.0,25.3457,25.3534,25.3302,25.3302,154200.0
2014-10-22 13:25:00,32.75,32.75,32.74,32.74,50600.0,25.338,25.338,25.3302,25.3302,50600.0
2014-10-22 13:30:00,32.74,32.76,32.74,32.74,89800.0,25.3302,25.3457,25.3302,25.3302,89800.0
2014-10-22 13:35:00,32.74,32.89,32.74,32.88,123200.0,25.3302,25.4463,25.3302,25.4385,123200.0
2014-10-22 13:40:00,32.88,32.95,32.88,32.92,20400.0,25.4385,25.4927,25.4385,25.4695,20400.0
2014-10-22 13:45:00,32.91,32.94,32.87,32.87,30400.0,25.4617,25.485,25.4308,25.4308,30400.0
2014-10-22 13:50:00,32.88,32.94,32.88,32.93,25000.0,25.4385,25.485,25.4385,25.4772,25000.0
2014-10-22 13:55:00,32.94,32.96,32.9,32.92,45400.0,25.485,25.5004,25.454,25.4695,45400.0
2014-10-22 14:00:00,32.92,32.93,32.88,32.9,13600.0,25.4695,25.4772,25.4385,25.454,13600.0
2014-10-22 14:05:00,32.9,32.93,32.88,32.91,24400.0,25.454,25.4772,25.4385,25.4617,24400.0
2014-10-22 14:10:00,32.91,32.93,32.9,32.93,8800.0,25.4617,25.4772,25.454,25.4772,8800.0
2014-10-22 14:15:00,32.93,32.93,32.9,32.9,18200.0,25.4772,25.4772,25.454,25.454,18200.0
2014-10-22 14:20:00,32.91,32.92,32.82,32.85,16800.0,25.4617,25.4695,25.3921,25.4153,16800.0
2014-10-22 14:25:00,32.87,32.9,32.85,32.88,13600.0,25.4308,25.454,25.4153,25.4385,13600.0
2014-10-22 14:30:00,32.88,32.89,32.84,32.84,8800.0,25.4385,25.4463,25.4076,25.4076,8800.0
2014-10-22 14:35:00,32.84,32.85,32.82,32.82,9600.0,25.4076,25.4153,25.3921,25.3921,9600.0
2014-10-22 14:40:00,32.82,32.84,32.78,32.8,49800.0,25.3921,25.4076,25.3612,25.3766,49800.0
2014-10-22 14:45:00,32.8,32.83,32.8,32.81,32600.0,25.3766,25.3998,25.3766,25.3844,32600.0
2014-10-22 14:50:00,32.81,32.81,32.78,32.8,12000.0,25.3844,25.3844,25.3612,25.3766,12000.0
2014-10-22 14:55:00,32.8,32.82,32.8,32.81,30200.0,25.3766,25.3921,25.3766,25.3844,30200.0
2014-10-22 15:00:00,32.82,32.82,32.8,32.81,22600.0,25.3921,25.3921,25.3766,25.3844,22600.0
2014-10-22 15:05:00,32.82,32.82,32.81,32.81,34800.0,25.3921,25.3921,25.3844,25.3844,34800.0
2014-10-22 15:10:00,32.82,32.82,32.81,32.82,37200.0,25.3921,25.3921,25.3844,25.3921,37200.0
2014-10-22 15:15:00,32.81,32.82,32.81,32.81,36400.0,25.3844,25.3921,25.3844,25.3844,36400.0
2014-10-22 15:20:00,32.81,32.82,32.8,32.8,25800.0,25.3844,25.3921,25.3766,25.3766,25800.0
2014-10-22 15:25:00,32.81,32.82,32.8,32.81,17400.0,25.3844,25.3921,25.3766,25.3844,17400.0
2014-10-22 15:30:00,32.81,32.81,32.77,32.77,30800.0,25.3844,25.3844,25.3534,25.3534,30800.0
2014-10-22 15:35:00,32.77,32.79,32.77,32.77,19600.0,25.3534,25.3689,25.3534,25.3534,19600.0
2014-10-22 15:40:00,32.77,32.77,32.74,32.74,27400.0,25.3534,25.3534,25.3302,25.3302,27400.0
2014-10-22 15:45:00,32.74,32.74,32.72,32.72,46000.0,25.3302,25.3302,25.3147,25.3147,46000.0
2014-10-22 15:50:00,32.71,32.73,32.69,32.73,45800.0,25.307,25.3225,25.2915,25.3225,45800.0
2014-10-22 15:55:00,32.73,32.74,32.69,32.71,50600.0,25.3225,25.3302,25.2915,25.307,50600.0
2014-10-23 09:30:00,32.79,32.82,32.7,32.77,51000.0,25.4973,25.5206,25.4273,25.4818,51000.0
2014-10-23 09:35:00,32.79,32.84,32.65,32.72,187200.0,25.4973,25.5362,25.3885,25.4429,187200.0
2014-10-23 09:40:00,32.7,32.71,32.51,32.54,236800.0,25.4273,25.4351,25.2796,25.3029,236800.0
2014-10-23 09:45:00,32.54,32.55,32.44,32.49,136600.0,25.3029,25.3107,25.2252,25.264,136600.0
2014-10-23 09:50:00,32.49,32.52,32.49,32.52,39600.0,25.264,25.2874,25.264,25.2874,39600.0
2014-10-23 09:55:00,32.52,32.52,32.49,32.51,81400.0,25.2874,25.2874,25.264,25.2796,81400.0
2014-10-23 10:00:00,32.51,32.64,32.51,32.57,232200.0,25.2796,25.3807,25.2796,25.3263,232200.0
2014-10-23 10:05:00,32.56,32.58,32.54,32.55,96000.0,25.3185,25.334,25.3029,25.3107,96000.0
2014-10-23 10:10:00,32.55,32.57,32.55,32.56,70200.0,25.3107,25.3263,25.3107,25.3185,70200.0
2014-10-23 10:15:00,32.56,32.57,32.52,32.55,114600.0,25.3185,25.3263,25.2874,25.3107,114600.0
2014-10-23 10:20:00,32.55,32.56,32.54,32.55,29200.0,25.3107,25.3185,25.3029,25.3107,29200.0
2014-10-23 10:25:00,32.55,32.56,32.54,32.55,94800.0,25.3107,25.3185,25.3029,25.3107,94800.0
2014-10-23 10:30:00,32.55,32.56,32.53,32.54,57800.0,25.3107,25.3185,25.2951,25.3029,57800.0
2014-10-23 10:35:00,32.55,32.56,32.53,32.54,18600.0,25.3107,25.3185,25.2951,25.3029,18600.0
2014-10-23 10:40:00,32.54,32.55,32.53,32.55,13000.0,25.3029,25.3107,25.2951,25.3107,13000.0
2014-10-23 10:45:00,32.54,32.56,32.53,32.55,35600.0,25.3029,25.3185,25.2951,25.3107,35600.0
2014-10-23 10:50:00,32.55,32.58,32.55,32.55,195800.0,25.3107,25.334,25.3107,25.3107,195800.0
2014-10-23 10:55:00,32.55,32.56,32.55,32.55,68600.0,25.3107,25.3185,25.3107,25.3107,68600.0
2014-10-23 11:00:00,32.56,32.59,32.54,32.55,134200.0,25.3185,25.3418,25.3029,25.3107,134200.0
2014-10-23 11:05:00,32.55,32.56,32.54,32.55,60200.0,25.3107,25.3185,25.3029,25.3107,60200.0
2014-10-23 11:10:00,32.56,32.57,32.55,32.56,98600.0,25.3185,25.3263,25.3107,25.3185,98600.0
2014-10-23 11:15:00,32.55,32.56,32.54,32.54,32600.0,25.3107,25.3185,25.3029,25.3029,32600.0
2014-10-23 11:20:00,32.54,32.56,32.54,32.55,23200.0,25.3029,25.3185,25.3029,25.3107,23200.0
2014-10-23 11:25:00,32.56,32.56,32.55,32.55,9400.0,25.3185,25.3185,25.3107,25.3107,9400.0
2014-10-23 11:30:00,32.55,32.56,32.55,32.56,63400.0,25.3107,25.3185,25.3107,25.3185,63400.0
2014-10-23 11:35:00,32.55,32.56,32.54,32.55,62000.0,25.3107,25.3185,25.3029,25.3107,62000.0
2014-10-23 11:40:00,32.56,32.56,32.56,32.56,20400.0,25.3185,25.3185,25.3185,25.3185,20400.0
2014-10-23 11:45:00,32.56,32.56,32.55,32.55,92200.0,25.3185,25.3185,25.3107,25.3107,92200.0
2014-10-23 11:50:00,32.55,32.56,32.55,32.55,68000.0,25.3107,25.3185,25.3107,25.3107,68000.0
2014-10-23 11:55:00,32.56,32.56,32.55,32.56,35400.0,25.3185,25.3185,25.3107,25.3185,35400.0
2014-10-23 12:00:00,32.55,32.56,32.55,32.56,31000.0,25.3107,25.3185,25.3107,25.3185,31000.0
2014-10-23 12:05:00,32.56,32.65,32.55,32.63,75400.0,25.3185,25.3885,25.3107,25.3729,75400.0
2014-10-23 12:10:00,32.63,32.63,32.59,32.6,21000.0,25.3729,25.3729,25.3418,25.3496,21000.0
2014-10-23 12:15:00,32.6,32.65,32.6,32.63,63600.0,25.3496,25.3885,25.3496,25.3729,63600.0
2014-10-23 12:20:00,32.63,32.8,32.6,32.62,74400.0,25.3729,25.5051,25.3496,25.3651,74400.0
2014-10-23 12:25:00,32.63,32.63,32.62,32.63,25800.0,25.3729,25.3729,25.3651,25.3729,25800.0
2014-10-23 12:30:00,32.62,32.63,32.62,32.62,62200.0,25.3651,25.3729,25.3651,25.3651,62200.0
2014-10-23 12:35:00,32.63,32.63,32.62,32.63,41400.0,25.3729,25.3729,25.3651,25.3729,41400.0
2014-10-23 12:40:00,32.63,32.63,32.62,32.63,41400.0,25.3729,25.3729,25.3651,25.3729,41400.0
2014-10-23 12:45:00,32.63,32.63,32.62,32.62,38600.0,25.3729,25.3729,25.3651,25.3651,38600.0
2014-10-23 12:50:00,32.63,32.63,32.62,32.63,31800.0,25.3729,25.3729,25.3651,25.3729,31800.0
2014-10-23 12:55:00,32.63,32.63,32.62,32.63,21200.0,25.3729,25.3729,25.3651,25.3729,21200.0
2014-10-23 13:00:00,32.63,32.63,32.62,32.63,22000.0,25.3729,25.3729,25.3651,25.3729,22000.0
2014-10-23 13:05:00,32.63,32.63,32.62,32.62,31800.0,25.3729,25.3729,25.3651,25.3651,31800.0
2014-10-23 13:10:00,32.63,32.65,32.62,32.63,33800.0,25.3729,25.3885,25.3651,25.3729,33800.0
2014-10-23 13:15:00,32.63,32.64,32.63,32.63,27800.0,25.3729,25.3807,25.3729,25.3729,27800.0
2014-10-23 13:20:00,32.63,32.63,32.63,32.63,25800.0,25.3729,25.3729,25.3729,25.3729,25800.0
2014-10-23 13:25:00,32.63,32.63,32.6,32.62,46600.0,25.3729,25.3729,25.3496,25.3651,46600.0
2014-10-23 13:30:00,32.61,32.63,32.6,32.61,9000.0,25.3574,25.3729,25.3496,25.3574,9000.0
2014-10-23 13:35:00,32.61,32.62,32.61,32.61,6600.0,25.3574,25.3651,25.3574,25.3574,6600.0
2014-10-23 13:40:00,32.61,32.63,32.61,32.63,18800.0,25.3574,25.3729,25.3574,25.3729,18800.0
2014-10-23 13:45:00,32.63,32.64,32.62,32.63,162200.0,25.3729,25.3807,25.3651,25.3729,162200.0
2014-10-23 13:50:00,32.63,32.63,32.63,32.63,25000.0,25.3729,25.3729,25.3729,25.3729,25000.0
2014-10-23 13:55:00,32.63,32.64,32.62,32.63,47000.0,25.3729,25.3807,25.3651,25.3729,47000.0
2014-10-23 14:00:00,32.63,32.63,32.63,32.63,80600.0,25.3729,25.3729,25.3729,25.3729,80600.0
2014-10-23 14:05:00,32.63,32.63,32.62,32.63,16200.0,25.3729,25.3729,25.3651,25.3729,16200.0
2014-10-23 14:10:00,32.63,32.64,32.63,32.63,79600.0,25.3729,25.3807,25.3729,25.3729,79600.0
2014-10-23 14:15:00,32.63,32.63,32.63,32.63,62400.0,25.3729,25.3729,25.3729,25.3729,62400.0
2014-10-23 14:20:00,32.63,32.65,32.62,32.63,73200.0,25.3729,25.3885,25.3651,25.3729,73200.0
2014-10-23 14:25:00,32.63,32.69,32.63,32.68,52200.0,25.3729,25.4196,25.3729,25.4118,52200.0
2014-10-23 14:30:00,32.69,32.72,32.68,32.71,15800.0,25.4196,25.4429,25.4118,25.4351,15800.0
2014-10-23 14:35:00,32.71,32.76,32.71,32.76,13400.0,25.4351,25.474,25.4351,25.474,13400.0
2014-10-23 14:40:00,32.77,32.81,32.77,32.81,17200.0,25.4818,25.5129,25.4818,25.5129,17200.0
2014-10-23 14:45:00,32.82,32.85,32.82,32.85,25000.0,25.5206,25.544,25.5206,25.544,25000.0
2014-10-23 14:50:00,32.85,32.88,32.81,32.84,24800.0,25.544,25.5673,25.5129,25.5362,24800.0
2014-10-23 14:55:00,32.82,32.82,32.75,32.8,43800.0,25.5206,25.5206,25.4662,25.5051,43800.0
2014-10-23 15:00:00,32.8,32.8,32.72,32.72,20000.0,25.5051,25.5051,25.4429,25.4429,20000.0
2014-10-23 15:05:00,32.72,32.76,32.72,32.73,17400.0,25.4429,25.474,25.4429,25.4507,17400.0
2014-10-23 15:10:00,32.73,32.79,32.73,32.77,15600.0,25.4507,25.4973,25.4507,25.4818,15600.0
2014-10-23 15:15:00,32.77,32.79,32.68,32.7,41000.0,25.4818,25.4973,25.4118,25.4273,41000.0
2014-10-23 15:20:00,32.7,32.7,32.63,32.63,70200.0,25.4273,25.4273,25.3729,25.3729,70200.0
2014-10-23 15:25:00,32.63,32.66,32.63,32.66,37600.0,25.3729,25.3962,25.3729,25.3962,37600.0
2014-10-23 15:30:00,32.66,32.69,32.65,32.66,118200.0,25.3962,25.4196,25.3885,25.3962,118200.0
2014-10-23 15:35:00,32.66,32.66,32.64,32.65,108800.0,25.3962,25.3962,25.3807,25.3885,108800.0
2014-10-23 15:40:00,32.65,32.66,32.64,32.66,24000.0,25.3885,25.3962,25.3807,25.3962,24000.0
2014-10-23 15:45:00,32.66,32.66,32.64,32.65,63400.0,25.3962,25.3962,25.3807,25.3885,63400.0
2014-10-23 15:50:00,32.66,32.66,32.62,32.62,62200.0,25.3962,25.3962,25.3651,25.3651,62200.0
2014-10-23 15:55:00,32.62,32.63,32.57,32.6,65800.0,25.3651,25.3729,25.3263,25.3496,65800.0
2014-10-24 09:30:00,32.57,32.65,32.51,32.6,14600.0,25.3263,25.3885,25.2796,25.3496,14600.0
2014-10-24 09:35:00,32.58,32.6,32.44,32.59,13000.0,25.334,25.3496,25.2252,25.3418,13000.0
2014-10-24 09:40:00,32.55,32.57,32.48,32.48,17600.0,25.3107,25.3263,25.2563,25.2563,17600.0
2014-10-24 09:45:00,32.49,32.52,32.44,32.46,51800.0,25.264,25.2874,25.2252,25.2407,51800.0
2014-10-24 09:50:00,32.47,32.47,32.38,32.38,14200.0,25.2485,25.2485,25.1785,25.1785,14200.0
2014-10-24 09:55:00,32.38,32.42,32.37,32.38,6400.0,25.1785,25.2096,25.1707,25.1785,6400.0
2014-10-24 10:00:00,32.38,32.42,32.33,32.35,7000.0,25.1785,25.2096,25.1396,25.1552,7000.0
2014-10-24 10:05:00,32.33,32.33,32.27,32.31,14200.0,25.1396,25.1396,25.093,25.1241,14200.0
2014-10-24 10:10:00,32.32,32.35,32.31,32.34,11400.0,25.1319,25.1552,25.1241,25.1474,11400.0
2014-10-24 10:15:00,32.34,32.37,32.31,32.37,7800.0,25.1474,25.1707,25.1241,25.1707,7800.0
2014-10-24 10:20:00,32.35,32.37,32.32,32.32,59600.0,25.1552,25.1707,25.1319,25.1319,59600.0
2014-10-24 10:25:00,32.34,32.35,32.32,32.35,9800.0,25.1474,25.1552,25.1319,25.1552,9800.0
2014-10-24 10:30:00,32.35,32.39,32.34,32.39,12000.0,25.1552,25.1863,25.1474,25.1863,12000.0
2014-10-24 10:35:00,32.39,32.41,32.38,32.38,7400.0,25.1863,25.2018,25.1785,25.1785,7400.0
2014-10-24 10:40:00,32.38,32.42,32.38,32.42,46200.0,25.1785,25.2096,25.1785,25.2096,46200.0
2014-10-24 10:45:00,32.42,32.42,32.4,32.4,9000.0,25.2096,25.2096,25.1941,25.1941,9000.0
2014-10-24 10:50:00,32.41,32.46,32.4,32.42,31200.0,25.2018,25.2407,25.1941,25.2096,31200.0
2014-10-24 10:55:00,32.41,32.42,32.4,32.42,13200.0,25.2018,25.2096,25.1941,25.2096,13200.0
2014-10-24 11:00:00,32.42,32.43,32.41,32.42,7600.0,25.2096,25.2174,25.2018,25.2096,7600.0
2014-10-24 11:05:00,32.42,32.42,32.4,32.4,3000.0,25.2096,25.2096,25.1941,25.1941,3000.0
2014-10-24 11:10:00,32.41,32.41,32.35,32.36,33400.0,25.2018,25.2018,25.1552,25.163,33400.0
2014-10-24 11:15:00,32.35,32.38,32.35,32.38,23600.0,25.1552,25.1785,25.1552,25.1785,23600.0
2014-10-24 11:20:00,32.38,32.38,32.29,32.29,37600.0,25.1785,25.1785,25.1085,25.1085,37600.0
2014-10-24 11:25:00,32.29,32.31,32.26,32.26,22200.0,25.1085,25.1241,25.0852,25.0852,22200.0
2014-10-24 11:30:00,32.27,32.27,32.23,32.24,14400.0,25.093,25.093,25.0619,25.0696,14400.0
2014-10-24 11:35:00,32.25,32.29,32.25,32.29,14200.0,25.0774,25.1085,25.0774,25.1085,14200.0
2014-10-24 11:40:00,32.29,32.3,32.18,32.2,76000.0,25.1085,25.1163,25.023,25.0385,76000.0
2014-10-24 11:45:00,32.19,32.21,32.17,32.19,48800.0,25.0308,25.0463,25.0152,25.0308,48800.0
2014-10-24 11:50:00,32.19,32.24,32.16,32.18,48200.0,25.0308,25.0696,25.0074,25.023,48200.0
2014-10-24 11:55:00,32.17,32.18,32.17,32.18,11200.0,25.0152,25.023,25.0152,25.023,11200.0
2014-10-24 12:00:00,32.18,32.2,32.17,32.2,10400.0,25.023,25.0385,25.0152,25.0385,10400.0
2014-10-24 12:05:00,32.2,32.2,32.19,32.19,9400.0,25.0385,25.0385,25.0308,25.0308,9400.0
2014-10-24 12:10:00,32.18,32.18,32.17,32.18,11200.0,25.023,25.023,25.0152,25.023,11200.0
2014-10-24 12:15:00,32.19,32.23,32.17,32.17,61400.0,25.0308,25.0619,25.0152,25.0152,61400.0
2014-10-24 12:20:00,32.17,32.17,32.15,32.16,19200.0,25.0152,25.0152,24.9997,25.0074,19200.0
2014-10-24 12:25:00,32.15,32.17,32.15,32.16,6400.0,24.9997,25.0152,24.9997,25.0074,6400.0
2014-10-24 12:30:00,32.17,32.19,32.17,32.19,6600.0,25.0152,25.0308,25.0152,25.0308,6600.0
2014-10-24 12:35:00,32.19,32.21,32.19,32.21,10400.0,25.0308,25.0463,25.0308,25.0463,10400.0
2014-10-24 12:40:00,32.2,32.21,32.2,32.2,14400.0,25.0385,25.0463,25.0385,25.0385,14400.0
2014-10-24 12:45:00,32.2,32.2,32.18,32.19,8400.0,25.0385,25.0385,25.023,25.0308,8400.0
2014-10-24 12:50:00,32.19,32.19,32.13,32.14,8800.0,25.0308,25.0308,24.9841,24.9919,8800.0
2014-10-24 12:55:00,32.15,32.16,32.14,32.16,1200.0,24.9997,25.0074,24.9919,25.0074,1200.0
2014-10-24 13:00:00,32.17,32.19,32.17,32.18,8200.0,25.0152,25.0308,25.0152,25.023,8200.0
2014-10-24 13:05:00,32.19,32.21,32.19,32.2,8000.0,25.0308,25.0463,25.0308,25.0385,8000.0
2014-10-24 13:10:00,32.2,32.2,32.13,32.13,7400.0,25.0385,25.0385,24.9841,24.9841,7400.0
2014-10-24 13:15:00,32.14,32.17,32.14,32.15,6200.0,24.9919,25.0152,24.9919,24.9997,6200.0
2014-10-24 13:20:00,32.16,32.17,32.13,32.13,22000.0,25.0074,25.0152,24.9841,24.9841,22000.0
2014-10-24 13:25:00,32.13,32.17,32.13,32.16,14400.0,24.9841,25.0152,24.9841,25.0074,14400.0
2014-10-24 13:30:00,32.16,32.18,32.13,32.15,39000.0,25.0074,25.023,24.9841,24.9997,39000.0
2014-10-24 13:35:00,32.15,32.15,32.12,32.13,36600.0,24.9997,24.9997,24.9763,24.9841,36600.0
2014-10-24 13:40:00,32.12,32.15,32.1,32.13,32400.0,24.9763,24.9997,24.9608,24.9841,32400.0
2014-10-24 13:45:00,32.13,32.19,32.12,32.17,19800.0,24.9841,25.0308,24.9763,25.0152,19800.0
2014-10-24 13:50:00,32.18,32.19,32.17,32.19,5600.0,25.023,25.0308,25.0152,25.0308,5600.0
2014-10-24 13:55:00,32.19,32.19,32.18,32.18,6400.0,25.0308,25.0308,25.023,25.023,6400.0
2014-10-24 14:00:00,32.18,32.21,32.18,32.21,23000.0,25.023,25.0463,25.023,25.0463,23000.0
2014-10-24 14:05:00,32.2,32.22,32.2,32.22,15200.0,25.0385,25.0541,25.0385,25.0541,15200.0
2014-10-24 14:10:00,32.22,32.23,32.18,32.19,8200.0,25.0541,25.0619,25.023,25.0308,8200.0
2014-10-24 14:15:00,32.19,32.19,32.14,32.15,12200.0,25.0308,25.0308,24.9919,24.9997,12200.0
2014-10-24 14:20:00,32.16,32.17,32.16,32.16,2200.0,25.0074,25.0152,25.0074,25.0074,2200.0
2014-10-24 14:25:00,32.16,32.18,32.16,32.17,7000.0,25.0074,25.023,25.0074,25.0152,7000.0
2014-10-24 14:30:00,32.17,32.17,32.15,32.17,12000.0,25.0152,25.0152,24.9997,25.0152,12000.0
2014-10-24 14:35:00,32.18,32.21,32.18,32.2,21000.0,25.023,25.0463,25.023,25.0385,21000.0
2014-10-24 14:40:00,32.2,32.21,32.18,32.21,11000.0,25.0385,25.0463,25.023,25.0463,11000.0
2014-10-24 14:45:00,32.2,32.21,32.18,32.2,16600.0,25.0385,25.0463,25.023,25.0385,16600.0
2014-10-24 14:50:00,32.2,32.21,32.2,32.2,12600.0,25.0385,25.0463,25.0385,25.0385,12600.0
2014-10-24 14:55:00,32.2,32.21,32.2,32.2,11400.0,25.0385,25.0463,25.0385,25.0385,11400.0
2014-10-24 15:00:00,32.19,32.22,32.19,32.21,22200.0,25.0308,25.0541,25.0308,25.0463,22200.0
2014-10-24 15:05:00,32.21,32.22,32.2,32.21,18200.0,25.0463,25.0541,25.0385,25.0463,18200.0
2014-10-24 15:10:00,32.21,32.22,32.19,32.2,17400.0,25.0463,25.0541,25.0308,25.0385,17400.0
2014-10-24 15:15:00,32.2,32.22,32.2,32.2,28200.0,25.0385,25.0541,25.0385,25.0385,28200.0
2014-10-24 15:20:00,32.2,32.23,32.2,32.23,22600.0,25.0385,25.0619,25.0385,25.0619,22600.0
2014-10-24 15:25:00,32.23,32.24,32.19,32.19,23200.0,25.0619,25.0696,25.0308,25.0308,23200.0
2014-10-24 15:30:00,32.19,32.22,32.19,32.19,21800.0,25.0308,25.0541,25.0308,25.0308,21800.0
2014-10-24 15:35:00,32.19,32.2,32.16,32.16,43600.0,25.0308,25.0385,25.0074,25.0074,43600.0
2014-10-24 15:40:00,32.17,32.2,32.17,32.17,50000.0,25.0152,25.0385,25.0152,25.0152,50000.0
2014-10-24 15:45:00,32.18,32.2,32.16,32.17,117600.0,25.023,25.0385,25.0074,25.0152,117600.0
2014-10-24 15:50:00,32.18,32.2,32.16,32.16,60000.0,25.023,25.0385,25.0074,25.0074,60000.0
2014-10-24 15:55:00,32.16,32.21,32.16,32.2,111400.0,25.0074,25.0463,25.0074,25.0385,111400.0
2014-10-27 09:30:00,32.08,32.12,31.96,32.1,72200.0,24.9452,24.9763,24.8519,24.9608,72200.0
2014-10-27 09:35:00,32.12,32.25,32.12,32.24,7000.0,24.9763,25.0774,24.9763,25.0696,7000.0
2014-10-27 09:40:00,32.22,32.22,32.04,32.1,18800.0,25.0541,25.0541,24.9141,24.9608,18800.0
2014-10-27 09:45:00,32.1,32.12,32.0,32.11,11000.0,24.9608,24.9763,24.883,24.9686,11000.0
2014-10-27 09:50:00,32.1,32.13,32.06,32.09,19800.0,24.9608,24.9841,24.9297,24.953,19800.0
2014-10-27 09:55:00,32.07,32.19,32.06,32.17,5400.0,24.9375,25.0308,24.9297,25.0152,5400.0
2014-10-27 10:00:00,32.15,32.17,32.09,32.15,16400.0,24.9997,25.0152,24.953,24.9997,16400.0
2014-10-27 10:05:00,32.16,32.21,32.14,32.21,25400.0,25.0074,25.0463,24.9919,25.0463,25400.0
2014-10-27 10:10:00,32.21,32.27,32.21,32.22,13600.0,25.0463,25.093,25.0463,25.0541,13600.0
2014-10-27 10:15:00,32.25,32.35,32.22,32.29,9200.0,25.0774,25.1552,25.0541,25.1085,9200.0
2014-10-27 10:20:00,32.29,32.32,32.21,32.24,14400.0,25.1085,25.1319,25.0463,25.0696,14400.0
2014-10-27 10:25:00,32.24,32.24,32.19,32.22,5800.0,25.0696,25.0696,25.0308,25.0541,5800.0
2014-10-27 10:30:00,32.24,32.24,32.19,32.22,5400.0,25.0696,25.0696,25.0308,25.0541,5400.0
2014-10-27 10:35:00,32.22,32.22,32.15,32.17,51600.0,25.0541,25.0541,24.9997,25.0152,51600.0
2014-10-27 10:40:00,32.16,32.19,32.15,32.18,51600.0,25.0074,25.0308,24.9997,25.023,51600.0
2014-10-27 10:45:00,32.19,32.2,32.15,32.16,25200.0,25.0308,25.0385,24.9997,25.0074,25200.0
2014-10-27 10:50:00,32.16,32.18,32.13,32.15,11600.0,25.0074,25.023,24.9841,24.9997,11600.0
2014-10-27 10:55:00,32.16,32.19,32.16,32.18,11600.0,25.0074,25.0308,25.0074,25.023,11600.0
2014-10-27 11:00:00,32.19,32.2,32.13,32.13,28000.0,25.0308,25.0385,24.9841,24.9841,28000.0
2014-10-27 11:05:00,32.15,32.17,32.13,32.17,15000.0,24.9997,25.0152,24.9841,25.0152,15000.0
2014-10-27 11:10:00,32.17,32.23,32.15,32.15,23200.0,25.0152,25.0619,24.9997,24.9997,23200.0
2014-10-27 11:15:00,32.13,32.17,32.13,32.17,9800.0,24.9841,25.0152,24.9841,25.0152,9800.0
2014-10-27 11:20:00,32.16,32.18,32.13,32.15,11200.0,25.0074,25.023,24.9841,24.9997,11200.0
2014-10-27 11:25:00,32.14,32.15,32.1,32.11,9600.0,24.9919,24.9997,24.9608,24.9686,9600.0
2014-10-27 11:30:00,32.11,32.15,32.1,32.13,49800.0,24.9686,24.9997,24.9608,24.9841,49800.0
2014-10-27 11:35:00,32.13,32.18,32.12,32.15,17200.0,24.9841,25.023,24.9763,24.9997,17200.0
2014-10-27 11:40:00,32.15,32.19,32.13,32.19,6800.0,24.9997,25.0308,24.9841,25.0308,6800.0
2014-10-27 11:45:00,32.19,32.21,32.17,32.17,7000.0,25.0308,25.0463,25.0152,25.0152,7000.0
2014-10-27 11:50:00,32.17,32.19,32.16,32.18,9600.0,25.0152,25.0308,25.0074,25.023,9600.0
2014-10-27 11:55:00,32.18,32.22,32.18,32.22,9200.0,25.023,25.0541,25.023,25.0541,9200.0
2014-10-27 12:00:00,32.22,32.3,32.22,32.28,4800.0,25.0541,25.1163,25.0541,25.1007,4800.0
2014-10-27 12:05:00,32.3,32.36,32.29,32.35,8000.0,25.1163,25.163,25.1085,25.1552,8000.0
2014-10-27 12:10:00,32.37,32.38,32.35,32.35,4000.0,25.1707,25.1785,25.1552,25.1552,4000.0
2014-10-27 12:15:00,32.36,32.37,32.24,32.26,28000.0,25.163,25.1707,25.0696,25.0852,28000.0
2014-10-27 12:20:00,32.26,32.29,32.24,32.26,38400.0,25.0852,25.1085,25.0696,25.0852,38400.0
2014-10-27 12:25:00,32.27,32.27,32.24,32.25,32800.0,25.093,25.093,25.0696,25.0774,32800.0
2014-10-27 12:30:00,32.25,32.26,32.24,32.26,21800.0,25.0774,25.0852,25.0696,25.0852,21800.0
2014-10-27 12:35:00,32.26,32.26,32.25,32.26,16200.0,25.0852,25.0852,25.0774,25.0852,16200.0
2014-10-27 12:40:00,32.25,32.26,32.24,32.26,25000.0,25.0774,25.0852,25.0696,25.0852,25000.0
2014-10-27 12:45:00,32.26,32.27,32.24,32.25,50200.0,25.0852,25.093,25.0696,25.0774,50200.0
2014-10-27 12:50:00,32.25,32.26,32.25,32.26,17200.0,25.0774,25.0852,25.0774,25.0852,17200.0
2014-10-27 12:55:00,32.26,32.27,32.25,32.26,41800.0,25.0852,25.093,25.0774,25.0852,41800.0
2014-10-27 13:00:00,32.26,32.27,32.25,32.26,69200.0,25.0852,25.093,25.0774,25.0852,69200.0
2014-10-27 13:05:00,32.26,32.26,32.25,32.25,24600.0,25.0852,25.0852,25.0774,25.0774,24600.0
2014-10-27 13:10:00,32.25,32.27,32.24,32.26,32200.0,25.0774,25.093,25.0696,25.0852,32200.0
2014-10-27 13:15:00,32.26,32.26,32.24,32.25,44800.0,25.0852,25.0852,25.0696,25.0774,44800.0
2014-10-27 13:20:00,32.24,32.26,32.24,32.24,15600.0,25.0696,25.0852,25.0696,25.0696,15600.0
2014-10-27 13:25:00,32.24,32.24,32.19,32.21,38200.0,25.0696,25.0696,25.0308,25.0463,38200.0
2014-10-27 13:30:00,32.21,32.21,32.19,32.21,6800.0,25.0463,25.0463,25.0308,25.0463,6800.0
2014-10-27 13:35:00,32.2,32.23,32.19,32.23,8800.0,25.0385,25.0619,25.0308,25.0619,8800.0
2014-10-27 13:40:00,32.23,32.23,32.21,32.23,6600.0,25.0619,25.0619,25.0463,25.0619,6600.0
2014-10-27 13:45:00,32.23,32.24,32.22,32.24,6600.0,25.0619,25.0696,25.0541,25.0696,6600.0
2014-10-27 13:50:00,32.24,32.25,32.22,32.24,19000.0,25.0696,25.0774,25.0541,25.0696,19000.0
2014-10-27 13:55:00,32.23,32.24,32.21,32.23,21800.0,25.0619,25.0696,25.0463,25.0619,21800.0
2014-10-27 14:00:00,32.22,32.23,32.22,32.23,6200.0,25.0541,25.0619,25.0541,25.0619,6200.0
2014-10-27 14:05:00,32.23,32.24,32.22,32.23,11800.0,25.0619,25.0696,25.0541,25.0619,11800.0
2014-10-27 14:10:00,32.23,32.26,32.23,32.24,15600.0,25.0619,25.0852,25.0619,25.0696,15600.0
2014-10-27 14:15:00,32.26,32.27,32.25,32.26,39600.0,25.0852,25.093,25.0774,25.0852,39600.0
2014-10-27 14:20:00,32.26,32.27,32.24,32.25,65800.0,25.0852,25.093,25.0696,25.0774,65800.0
2014-10-27 14:25:00,32.26,32.26,32.24,32.26,14400.0,25.0852,25.0852,25.0696,25.0852,14400.0
2014-10-27 14:30:00,32.25,32.27,32.24,32.26,33200.0,25.0774,25.093,25.0696,25.0852,33200.0
2014-10-27 14:35:00,32.27,32.27,32.25,32.26,24800.0,25.093,25.093,25.0774,25.0852,24800.0
2014-10-27 14:40:00,32.26,32.26,32.25,32.26,35400.0,25.0852,25.0852,25.0774,25.0852,35400.0
2014-10-27 14:45:00,32.26,32.26,32.25,32.25,48200.0,25.0852,25.0852,25.0774,25.0774,48200.0
2014-10-27 14:50:00,32.25,32.26,32.24,32.24,9200.0,25.0774,25.0852,25.0696,25.0696,9200.0
2014-10-27 14:55:00,32.24,32.25,32.23,32.25,16600.0,25.0696,25.0774,25.0619,25.0774,16600.0
2014-10-27 15:00:00,32.26,32.26,32.24,32.26,28000.0,25.0852,25.0852,25.0696,25.0852,28000.0
2014-10-27 15:05:00,32.26,32.27,32.25,32.25,36000.0,25.0852,25.093,25.0774,25.0774,36000.0
2014-10-27 15:10:00,32.26,32.26,32.24,32.25,19000.0,25.0852,25.0852,25.0696,25.0774,19000.0
2014-10-27 15:15:00,32.25,32.27,32.25,32.26,65800.0,25.0774,25.093,25.0774,25.0852,65800.0
2014-10-27 15:20:00,32.26,32.26,32.24,32.26,50200.0,25.0852,25.0852,25.0696,25.0852,50200.0
2014-10-27 15:25:00,32.26,32.27,32.25,32.26,63400.0,25.0852,25.093,25.0774,25.0852,63400.0
2014-10-27 15:30:00,32.26,32.26,32.26,32.26,20800.0,25.0852,25.0852,25.0852,25.0852,20800.0
2014-10-27 15:35:00,32.26,32.27,32.26,32.26,101200.0,25.0852,25.093,25.0852,25.0852,101200.0
2014-10-27 15:40:00,32.26,32.27,32.26,32.26,99000.0,25.0852,25.093,25.0852,25.0852,99000.0
2014-10-27 15:45:00,32.26,32.27,32.25,32.25,77800.0,25.0852,25.093,25.0774,25.0774,77800.0
2014-10-27 15:50:00,32.26,32.27,32.24,32.26,176400.0,25.0852,25.093,25.0696,25.0852,176400.0
2014-10-27 15:55:00,32.26,32.26,32.24,32.24,114400.0,25.0852,25.0852,25.0696,25.0696,114400.0
2014-10-28 09:30:00,32.27,32.27,32.17,32.19,13000.0,25.093,25.093,25.0152,25.0308,13000.0
2014-10-28 09:35:00,32.22,32.25,32.16,32.17,7800.0,25.0541,25.0774,25.0074,25.0152,7800.0
2014-10-28 09:40:00,32.16,32.16,32.09,32.09,6400.0,25.0074,25.0074,24.953,24.953,6400.0
2014-10-28 09:45:00,32.1,32.16,32.07,32.11,13000.0,24.9608,25.0074,24.9375,24.9686,13000.0
2014-10-28 09:50:00,32.13,32.16,32.1,32.13,4800.0,24.9841,25.0074,24.9608,24.9841,4800.0
2014-10-28 09:55:00,32.15,32.15,32.04,32.09,25600.0,24.9997,24.9997,24.9141,24.953,25600.0
2014-10-28 10:00:00,32.09,32.19,32.09,32.18,10200.0,24.953,25.0308,24.953,25.023,10200.0
2014-10-28 10:05:00,32.2,32.2,32.13,32.15,7200.0,25.0385,25.0385,24.9841,24.9997,7200.0
2014-10-28 10:10:00,32.15,32.18,32.15,32.15,5400.0,24.9997,25.023,24.9997,24.9997,5400.0
2014-10-28 10:15:00,32.17,32.21,32.17,32.19,10000.0,25.0152,25.0463,25.0152,25.0308,10000.0
2014-10-28 10:20:00,32.18,32.2,32.15,32.17,10600.0,25.023,25.0385,24.9997,25.0152,10600.0
2014-10-28 10:25:00,32.17,32.19,32.13,32.16,13800.0,25.0152,25.0308,24.9841,25.0074,13800.0
2014-10-28 10:30:00,32.16,32.2,32.15,32.17,34800.0,25.0074,25.0385,24.9997,25.0152,34800.0
2014-10-28 10:35:00,32.16,32.22,32.15,32.19,8400.0,25.0074,25.0541,24.9997,25.0308,8400.0
2014-10-28 10:40:00,32.2,32.21,32.18,32.19,13200.0,25.0385,25.0463,25.023,25.0308,13200.0
2014-10-28 10:45:00,32.2,32.2,32.15,32.15,11600.0,25.0385,25.0385,24.9997,24.9997,11600.0
2014-10-28 10:50:00,32.15,32.16,32.15,32.16,5600.0,24.9997,25.0074,24.9997,25.0074,5600.0
2014-10-28 10:55:00,32.16,32.18,32.15,32.15,29200.0,25.0074,25.023,24.9997,24.9997,29200.0
2014-10-28 11:00:00,32.17,32.2,32.17,32.18,21200.0,25.0152,25.0385,25.0152,25.023,21200.0
2014-10-28 11:05:00,32.18,32.18,32.16,32.17,6200.0,25.023,25.023,25.0074,25.0152,6200.0
2014-10-28 11:10:00,32.17,32.17,32.13,32.16,9200.0,25.0152,25.0152,24.9841,25.0074,9200.0
2014-10-28 11:15:00,32.17,32.18,32.16,32.16,16000.0,25.0152,25.023,25.0074,25.0074,16000.0
2014-10-28 11:20:00,32.16,32.18,32.16,32.17,7800.0,25.0074,25.023,25.0074,25.0152,7800.0
2014-10-28 11:25:00,32.16,32.18,32.15,32.18,8800.0,25.0074,25.023,24.9997,25.023,8800.0
2014-10-28 11:30:00,32.17,32.18,32.17,32.18,9200.0,25.0152,25.023,25.0152,25.023,9200.0
2014-10-28 11:35:00,32.18,32.18,32.18,32.18,6000.0,25.023,25.023,25.023,25.023,6000.0
2014-10-28 11:40:00,32.18,32.22,32.18,32.2,18400.0,25.023,25.0541,25.023,25.0385,18400.0
2014-10-28 11:45:00,32.19,32.2,32.18,32.18,7200.0,25.0308,25.0385,25.023,25.023,7200.0
2014-10-28 11:50:00,32.18,32.18,32.16,32.16,19600.0,25.023,25.023,25.0074,25.0074,19600.0
2014-10-28 11:55:00,32.17,32.19,32.17,32.17,9200.0,25.0152,25.0308,25.0152,25.0152,9200.0
2014-10-28 12:00:00,32.17,32.21,32.17,32.2,5800.0,25.0152,25.0463,25.0152,25.0385,5800.0
2014-10-28 12:05:00,32.2,32.23,32.2,32.21,18800.0,25.0385,25.0619,25.0385,25.0463,18800.0
2014-10-28 12:10:00,32.22,32.22,32.18,32.18,19400.0,25.0541,25.0541,25.023,25.023,19400.0
2014-10-28 12:15:00,32.18,32.18,32.15,32.16,18000.0,25.023,25.023,24.9997,25.0074,18000.0
2014-10-28 12:20:00,32.16,32.16,32.15,32.15,7600.0,25.0074,25.0074,24.9997,24.9997,7600.0
2014-10-28 12:25:00,32.15,32.16,32.15,32.15,1600.0,24.9997,25.0074,24.9997,24.9997,1600.0
2014-10-28 12:30:00,32.15,32.17,32.12,32.13,25600.0,24.9997,25.0152,24.9763,24.9841,25600.0
2014-10-28 12:35:00,32.14,32.15,32.11,32.12,22400.0,24.9919,24.9997,24.9686,24.9763,22400.0
2014-10-28 12:40:00,32.11,32.12,32.1,32.12,3000.0,24.9686,24.9763,24.9608,24.9763,3000.0
2014-10-28 12:45:00,32.13,32.13,32.1,32.12,12400.0,24.9841,24.9841,24.9608,24.9763,12400.0
2014-10-28 12:50:00,32.12,32.13,32.1,32.1,8000.0,24.9763,24.9841,24.9608,24.9608,8000.0
2014-10-28 12:55:00,32.1,32.12,32.08,32.09,9400.0,24.9608,24.9763,24.9452,24.953,9400.0
2014-10-28 13:00:00,32.09,32.1,32.09,32.1,9400.0,24.953,24.9608,24.953,24.9608,9400.0
2014-10-28 13:05:00,32.1,32.11,32.1,32.1,10600.0,24.9608,24.9686,24.9608,24.9608,10600.0
2014-10-28 13:10:00,32.12,32.13,32.12,32.13,7800.0,24.9763,24.9841,24.9763,24.9841,7800.0
2014-10-28 13:15:00,32.13,32.13,32.09,32.1,22400.0,24.9841,24.9841,24.953,24.9608,22400.0
2014-10-28 13:20:00,32.1,32.13,32.1,32.13,9200.0,24.9608,24.9841,24.9608,24.9841,9200.0
2014-10-28 13:25:00,32.13,32.13,32.1,32.12,22600.0,24.9841,24.9841,24.9608,24.9763,22600.0
2014-10-28 13:30:00,32.12,32.15,32.12,32.13,11800.0,24.9763,24.9997,24.9763,24.9841,11800.0
2014-10-28 13:35:00,32.13,32.14,32.11,32.13,35800.0,24.9841,24.9919,24.9686,24.9841,35800.0
2014-10-28 13:40:00,32.13,32.15,32.12,32.13,43600.0,24.9841,24.9997,24.9763,24.9841,43600.0
2014-10-28 13:45:00,32.13,32.13,32.13,32.13,40000.0,24.9841,24.9841,24.9841,24.9841,40000.0
2014-10-28 13:50:00,32.13,32.15,32.12,32.13,64600.0,24.9841,24.9997,24.9763,24.9841,64600.0
2014-10-28 13:55:00,32.13,32.13,32.12,32.12,25200.0,24.9841,24.9841,24.9763,24.9763,25200.0
2014-10-28 14:00:00,32.13,32.13,32.12,32.12,14400.0,24.9841,24.9841,24.9763,24.9763,14400.0
2014-10-28 14:05:00,32.12,32.13,32.12,32.13,6400.0,24.9763,24.9841,24.9763,24.9841,6400.0
2014-10-28 14:10:00,32.13,32.13,32.13,32.13,14600.0,24.9841,24.9841,24.9841,24.9841,14600.0
2014-10-28 14:15:00,32.13,32.13,32.13,32.13,26800.0,24.9841,24.9841,24.9841,24.9841,26800.0
2014-10-28 14:20:00,32.13,32.13,32.13,32.13,8800.0,24.9841,24.9841,24.9841,24.9841,8800.0
2014-10-28 14:25:00,32.13,32.13,32.13,32.13,56200.0,24.9841,24.9841,24.9841,24.9841,56200.0
2014-10-28 14:30:00,32.13,32.13,32.13,32.13,17600.0,24.9841,24.9841,24.9841,24.9841,17600.0
2014-10-28 14:35:00,32.13,32.13,32.12,32.12,41200.0,24.9841,24.9841,24.9763,24.9763,41200.0
2014-10-28 14:40:00,32.13,32.13,32.13,32.13,19800.0,24.9841,24.9841,24.9841,24.9841,19800.0
2014-10-28 14:45:00,32.13,32.13,32.11,32.12,18600.0,24.9841,24.9841,24.9686,24.9763,18600.0
2014-10-28 14:50:00,32.12,32.13,32.11,32.13,12600.0,24.9763,24.9841,24.9686,24.9841,12600.0
2014-10-28 14:55:00,32.13,32.13,32.12,32.13,65200.0,24.9841,24.9841,24.9763,24.9841,65200.0
2014-10-28 15:00:00,32.13,32.15,32.12,32.13,204800.0,24.9841,24.9997,24.9763,24.9841,204800.0
2014-10-28 15:05:00,32.13,32.13,32.12,32.13,138000.0,24.9841,24.9841,24.9763,24.9841,138000.0
2014-10-28 15:10:00,32.13,32.13,32.12,32.13,40000.0,24.9841,24.9841,24.9763,24.9841,40000.0
2014-10-28 15:15:00,32.13,32.14,32.12,32.13,125400.0,24.9841,24.9919,24.9763,24.9841,125400.0
2014-10-28 15:20:00,32.13,32.14,32.13,32.13,62800.0,24.9841,24.9919,24.9841,24.9841,62800.0
2014-10-28 15:25:00,32.13,32.14,32.13,32.13,119200.0,24.9841,24.9919,24.9841,24.9841,119200.0
2014-10-28 15:30:00,32.13,32.13,32.13,32.13,91400.0,24.9841,24.9841,24.9841,24.9841,91400.0
2014-10-28 15:35:00,32.13,32.13,32.12,32.13,111800.0,24.9841,24.9841,24.9763,24.9841,111800.0
2014-10-28 15:40:00,32.13,32.16,32.11,32.11,227000.0,24.9841,25.0074,24.9686,24.9686,227000.0
2014-10-28 15:45:00,32.11,32.12,32.06,32.1,89400.0,24.9686,24.9763,24.9297,24.9608,89400.0
2014-10-28 15:50:00,32.1,32.12,32.08,32.08,104200.0,24.9608,24.9763,24.9452,24.9452,104200.0
2014-10-28 15:55:00,32.08,32.1,32.07,32.08,169400.0,24.9452,24.9608,24.9375,24.9452,169400.0
2014-10-29 09:30:00,32.19,32.2,32.06,32.1,20600.0,25.0308,25.0385,24.9297,24.9608,20600.0
2014-10-29 09:35:00,32.1,32.15,32.07,32.1,40000.0,24.9608,24.9997,24.9375,24.9608,40000.0
2014-10-29 09:40:00,32.09,32.1,32.06,32.1,9400.0,24.953,24.9608,24.9297,24.9608,9400.0
2014-10-29 09:45:00,32.1,32.13,32.08,32.08,69200.0,24.9608,24.9841,24.9452,24.9452,69200.0
2014-10-29 09:50:00,32.1,32.14,32.09,32.13,18000.0,24.9608,24.9919,24.953,24.9841,18000.0
2014-10-29 09:55:00,32.13,32.34,32.13,32.26,17000.0,24.9841,25.1474,24.9841,25.0852,17000.0
2014-10-29 10:00:00,32.26,32.28,32.19,32.2,31400.0,25.0852,25.1007,25.0308,25.0385,31400.0
2014-10-29 10:05:00,32.19,32.23,32.15,32.18,19000.0,25.0308,25.0619,24.9997,25.023,19000.0
2014-10-29 10:10:00,32.17,32.18,32.14,32.17,19800.0,25.0152,25.023,24.9919,25.0152,19800.0
2014-10-29 10:15:00,32.16,32.19,32.12,32.12,27800.0,25.0074,25.0308,24.9763,24.9763,27800.0
2014-10-29 10:20:00,32.13,32.13,32.12,32.13,5600.0,24.9841,24.9841,24.9763,24.9841,5600.0
2014-10-29 10:25:00,32.12,32.14,32.1,32.1,26400.0,24.9763,24.9919,24.9608,24.9608,26400.0
2014-10-29 10:30:00,32.1,32.11,32.1,32.1,33800.0,24.9608,24.9686,24.9608,24.9608,33800.0
2014-10-29 10:35:00,32.1,32.13,32.1,32.12,63200.0,24.9608,24.9841,24.9608,24.9763,63200.0
2014-10-29 10:40:00,32.13,32.17,32.13,32.16,9400.0,24.9841,25.0152,24.9841,25.0074,9400.0
2014-10-29 10:45:00,32.16,32.17,32.13,32.15,21400.0,25.0074,25.0152,24.9841,24.9997,21400.0
2014-10-29 10:50:00,32.13,32.13,32.13,32.13,21400.0,24.9841,24.9841,24.9841,24.9841,21400.0
2014-10-29 10:55:00,32.13,32.13,32.09,32.12,37600.0,24.9841,24.9841,24.953,24.9763,37600.0
2014-10-29 11:00:00,32.12,32.13,32.1,32.12,19200.0,24.9763,24.9841,24.9608,24.9763,19200.0
2014-10-29 11:05:00,32.12,32.13,32.11,32.11,22200.0,24.9763,24.9841,24.9686,24.9686,22200.0
2014-10-29 11:10:00,32.11,32.12,32.11,32.12,13800.0,24.9686,24.9763,24.9686,24.9763,13800.0
2014-10-29 11:15:00,32.12,32.19,32.12,32.16,29000.0,24.9763,25.0308,24.9763,25.0074,29000.0
2014-10-29 11:20:00,32.16,32.19,32.15,32.17,12800.0,25.0074,25.0308,24.9997,25.0152,12800.0
2014-10-29 11:25:00,32.17,32.19,32.17,32.19,18800.0,25.0152,25.0308,25.0152,25.0308,18800.0
2014-10-29 11:30:00,32.18,32.18,32.15,32.15,7400.0,25.023,25.023,24.9997,24.9997,7400.0
2014-10-29 11:35:00,32.16,32.17,32.1,32.1,16800.0,25.0074,25.0152,24.9608,24.9608,16800.0
2014-10-29 11:40:00,32.1,32.1,32.07,32.09,15400.0,24.9608,24.9608,24.9375,24.953,15400.0
2014-10-29 11:45:00,32.09,32.09,32.06,32.07,2800.0,24.953,24.953,24.9297,24.9375,2800.0
2014-10-29 11:50:00,32.1,32.11,32.08,32.08,15800.0,24.9608,24.9686,24.9452,24.9452,15800.0
2014-10-29 11:55:00,32.08,32.09,32.06,32.07,11200.0,24.9452,24.953,24.9297,24.9375,11200.0
2014-10-29 12:00:00,32.07,32.07,32.0,32.02,36600.0,24.9375,24.9375,24.883,24.8986,36600.0
2014-10-29 12:05:00,32.02,32.04,32.0,32.01,22800.0,24.8986,24.9141,24.883,24.8908,22800.0
2014-10-29 12:10:00,32.0,32.02,32.0,32.0,16000.0,24.883,24.8986,24.883,24.883,16000.0
2014-10-29 12:15:00,32.01,32.01,31.99,32.0,3600.0,24.8908,24.8908,24.8752,24.883,3600.0
2014-10-29 12:20:00,32.0,32.02,31.99,32.02,13600.0,24.883,24.8986,24.8752,24.8986,13600.0
2014-10-29 12:25:00,32.02,32.02,32.0,32.0,12400.0,24.8986,24.8986,24.883,24.883,12400.0
2014-10-29 12:30:00,31.99,31.99,31.92,31.93,33600.0,24.8752,24.8752,24.8208,24.8286,33600.0
2014-10-29 12:35:00,31.93,31.94,31.9,31.9,18400.0,24.8286,24.8364,24.8053,24.8053,18400.0
2014-10-29 12:40:00,31.91,31.94,31.91,31.93,3800.0,24.813,24.8364,24.813,24.8286,3800.0
2014-10-29 12:45:00,31.94,31.97,31.92,31.93,17400.0,24.8364,24.8597,24.8208,24.8286,17400.0
2014-10-29 12:50:00,31.93,31.93,31.92,31.93,11000.0,24.8286,24.8286,24.8208,24.8286,11000.0
2014-10-29 12:55:00,31.93,31.94,31.91,31.91,30600.0,24.8286,24.8364,24.813,24.813,30600.0
2014-10-29 13:00:00,31.91,31.93,31.91,31.93,7800.0,24.813,24.8286,24.813,24.8286,7800.0
2014-10-29 13:05:00,31.93,31.94,31.93,31.93,5600.0,24.8286,24.8364,24.8286,24.8286,5600.0
2014-10-29 13:10:00,31.93,31.93,31.92,31.92,19800.0,24.8286,24.8286,24.8208,24.8208,19800.0
2014-10-29 13:15:00,31.92,31.92,31.88,31.88,11000.0,24.8208,24.8208,24.7897,24.7897,11000.0
2014-10-29 13:20:00,31.88,31.9,31.86,31.9,16800.0,24.7897,24.8053,24.7742,24.8053,16800.0
2014-10-29 13:25:00,31.9,31.9,31.88,31.89,11000.0,24.8053,24.8053,24.7897,24.7975,11000.0
2014-10-29 13:30:00,31.89,31.89,31.85,31.85,21200.0,24.7975,24.7975,24.7664,24.7664,21200.0
2014-10-29 13:35:00,31.85,31.85,31.82,31.83,9600.0,24.7664,24.7664,24.7431,24.7508,9600.0
2014-10-29 13:40:00,31.84,31.84,31.77,31.8,24000.0,24.7586,24.7586,24.7042,24.7275,24000.0
2014-10-29 13:45:00,31.81,31.85,31.8,31.85,13200.0,24.7353,24.7664,24.7275,24.7664,13200.0
2014-10-29 13:50:00,31.85,31.85,31.8,31.83,24600.0,24.7664,24.7664,24.7275,24.7508,24600.0
2014-10-29 13:55:00,31.83,31.89,31.81,31.82,38200.0,24.7508,24.7975,24.7353,24.7431,38200.0
2014-10-29 14:00:00,31.83,31.83,31.74,31.75,22600.0,24.7508,24.7508,24.6808,24.6886,22600.0
2014-10-29 14:05:00,31.75,31.75,31.63,31.67,45400.0,24.6886,24.6886,24.5953,24.6264,45400.0
2014-10-29 14:10:00,31.68,31.72,31.67,31.7,31200.0,24.6342,24.6653,24.6264,24.6497,31200.0
2014-10-29 14:15:00,31.69,31.7,31.55,31.6,86200.0,24.642,24.6497,24.5331,24.572,86200.0
2014-10-29 14:20:00,31.6,31.68,31.6,31.66,29200.0,24.572,24.6342,24.572,24.6186,29200.0
2014-10-29 14:25:00,31.67,31.8,31.67,31.77,31600.0,24.6264,24.7275,24.6264,24.7042,31600.0
2014-10-29 14:30:00,31.76,31.77,31.71,31.74,13400.0,24.6964,24.7042,24.6575,24.6808,13400.0
2014-10-29 14:35:00,31.75,31.78,31.73,31.73,27600.0,24.6886,24.712,24.6731,24.6731,27600.0
2014-10-29 14:40:00,31.74,31.77,31.71,31.76,61200.0,24.6808,24.7042,24.6575,24.6964,61200.0
2014-10-29 14:45:00,31.75,31.77,31.74,31.75,30600.0,24.6886,24.7042,24.6808,24.6886,30600.0
2014-10-29 14:50:00,31.77,31.78,31.74,31.77,15600.0,24.7042,24.712,24.6808,24.7042,15600.0
2014-10-29 14:55:00,31.75,31.81,31.73,31.81,19400.0,24.6886,24.7353,24.6731,24.7353,19400.0
2014-10-29 15:00:00,31.82,31.82,31.75,31.75,17600.0,24.7431,24.7431,24.6886,24.6886,17600.0
2014-10-29 15:05:00,31.75,31.78,31.71,31.73,32400.0,24.6886,24.712,24.6575,24.6731,32400.0
2014-10-29 15:10:00,31.73,31.76,31.73,31.75,32600.0,24.6731,24.6964,24.6731,24.6886,32600.0
2014-10-29 15:15:00,31.75,31.78,31.75,31.78,23800.0,24.6886,24.712,24.6886,24.712,23800.0
2014-10-29 15:20:00,31.78,31.79,31.77,31.78,18400.0,24.712,24.7197,24.7042,24.712,18400.0
2014-10-29 15:25:00,31.78,31.82,31.78,31.82,13600.0,24.712,24.7431,24.712,24.7431,13600.0
2014-10-29 15:30:00,31.82,31.87,31.81,31.86,21200.0,24.7431,24.7819,24.7353,24.7742,21200.0
2014-10-29 15:35:00,31.86,31.86,31.84,31.85,34000.0,24.7742,24.7742,24.7586,24.7664,34000.0
2014-10-29 15:40:00,31.85,31.87,31.85,31.85,46800.0,24.7664,24.7819,24.7664,24.7664,46800.0
2014-10-29 15:45:00,31.86,31.86,31.81,31.82,44400.0,24.7742,24.7742,24.7353,24.7431,44400.0
2014-10-29 15:50:00,31.82,31.83,31.8,31.8,51200.0,24.7431,24.7508,24.7275,24.7275,51200.0
2014-10-29 15:55:00,31.8,31.84,31.8,31.82,87600.0,24.7275,24.7586,24.7275,24.7431,87600.0
2014-10-30 09:30:00,31.84,31.9,31.83,31.84,17600.0,24.7586,24.8053,24.7508,24.7586,17600.0
2014-10-30 09:35:00,31.85,31.98,31.85,31.91,7000.0,24.7664,24.8675,24.7664,24.813,7000.0
2014-10-30 09:40:00,31.88,31.9,31.81,31.88,22200.0,24.7897,24.8053,24.7353,24.7897,22200.0
2014-10-30 09:45:00,31.86,32.02,31.86,32.02,11200.0,24.7742,24.8986,24.7742,24.8986,11200.0
2014-10-30 09:50:00,32.01,32.11,32.01,32.07,20400.0,24.8908,24.9686,24.8908,24.9375,20400.0
2014-10-30 09:55:00,32.09,32.12,32.05,32.06,10600.0,24.953,24.9763,24.9219,24.9297,10600.0
2014-10-30 10:00:00,32.06,32.06,31.99,32.0,14600.0,24.9297,24.9297,24.8752,24.883,14600.0
2014-10-30 10:05:00,32.0,32.0,31.95,31.96,7800.0,24.883,24.883,24.8441,24.8519,7800.0
2014-10-30 10:10:00,31.94,31.94,31.88,31.89,8600.0,24.8364,24.8364,24.7897,24.7975,8600.0
2014-10-30 10:15:00,31.89,31.9,31.87,31.9,9600.0,24.7975,24.8053,24.7819,24.8053,9600.0
2014-10-30 10:20:00,31.92,31.93,31.89,31.9,14200.0,24.8208,24.8286,24.7975,24.8053,14200.0
2014-10-30 10:25:00,31.89,31.89,31.86,31.88,5000.0,24.7975,24.7975,24.7742,24.7897,5000.0
2014-10-30 10:30:00,31.88,31.9,31.87,31.87,5800.0,24.7897,24.8053,24.7819,24.7819,5800.0
2014-10-30 10:35:00,31.88,31.89,31.86,31.86,7200.0,24.7897,24.7975,24.7742,24.7742,7200.0
2014-10-30 10:40:00,31.86,31.89,31.86,31.89,5600.0,24.7742,24.7975,24.7742,24.7975,5600.0
2014-10-30 10:45:00,31.89,31.9,31.86,31.86,3400.0,24.7975,24.8053,24.7742,24.7742,3400.0
2014-10-30 10:50:00,31.86,31.86,31.85,31.86,6000.0,24.7742,24.7742,24.7664,24.7742,6000.0
2014-10-30 10:55:00,31.86,31.89,31.85,31.88,6000.0,24.7742,24.7975,24.7664,24.7897,6000.0
2014-10-30 11:00:00,31.89,31.91,31.88,31.89,12600.0,24.7975,24.813,24.7897,24.7975,12600.0
2014-10-30 11:05:00,31.89,31.91,31.87,31.91,4200.0,24.7975,24.813,24.7819,24.813,4200.0
2014-10-30 11:10:00,31.91,31.95,31.91,31.95,9200.0,24.813,24.8441,24.813,24.8441,9200.0
2014-10-30 11:15:00,31.96,31.97,31.95,31.96,6000.0,24.8519,24.8597,24.8441,24.8519,6000.0
2014-10-30 11:20:00,31.96,31.97,31.92,31.92,6000.0,24.8519,24.8597,24.8208,24.8208,6000.0
2014-10-30 11:25:00,31.92,31.93,31.89,31.89,13400.0,24.8208,24.8286,24.7975,24.7975,13400.0
2014-10-30 11:30:00,31.9,31.92,31.9,31.9,15600.0,24.8053,24.8208,24.8053,24.8053,15600.0
2014-10-30 11:35:00,31.9,31.91,31.9,31.9,6000.0,24.8053,24.813,24.8053,24.8053,6000.0
2014-10-30 11:40:00,31.91,31.92,31.9,31.92,10400.0,24.813,24.8208,24.8053,24.8208,10400.0
2014-10-30 11:45:00,31.92,31.94,31.92,31.93,9400.0,24.8208,24.8364,24.8208,24.8286,9400.0
2014-10-30 11:50:00,31.93,31.93,31.92,31.93,10200.0,24.8286,24.8286,24.8208,24.8286,10200.0
2014-10-30 11:55:00,31.92,32.02,31.92,32.02,10800.0,24.8208,24.8986,24.8208,24.8986,10800.0
2014-10-30 12:00:00,32.02,32.02,32.01,32.01,3000.0,24.8986,24.8986,24.8908,24.8908,3000.0
2014-10-30 12:05:00,32.01,32.04,32.01,32.03,4600.0,24.8908,24.9141,24.8908,24.9064,4600.0
2014-10-30 12:10:00,32.04,32.07,32.03,32.07,6000.0,24.9141,24.9375,24.9064,24.9375,6000.0
2014-10-30 12:15:00,32.08,32.08,32.05,32.08,6600.0,24.9452,24.9452,24.9219,24.9452,6600.0
2014-10-30 12:20:00,32.07,32.08,32.07,32.08,6600.0,24.9375,24.9452,24.9375,24.9452,6600.0
2014-10-30 12:25:00,32.07,32.11,32.07,32.11,7200.0,24.9375,24.9686,24.9375,24.9686,7200.0
2014-10-30 12:30:00,32.11,32.13,32.1,32.13,7200.0,24.9686,24.9841,24.9608,24.9841,7200.0
2014-10-30 12:35:00,32.13,32.13,32.1,32.11,5600.0,24.9841,24.9841,24.9608,24.9686,5600.0
2014-10-30 12:40:00,32.12,32.13,32.1,32.13,7600.0,24.9763,24.9841,24.9608,24.9841,7600.0
2014-10-30 12:45:00,32.12,32.15,32.12,32.14,7200.0,24.9763,24.9997,24.9763,24.9919,7200.0
2014-10-30 12:50:00,32.14,32.16,32.13,32.13,7800.0,24.9919,25.0074,24.9841,24.9841,7800.0
2014-10-30 12:55:00,32.13,32.14,32.13,32.13,5200.0,24.9841,24.9919,24.9841,24.9841,5200.0
2014-10-30 13:00:00,32.13,32.13,32.13,32.13,4000.0,24.9841,24.9841,24.9841,24.9841,4000.0
2014-10-30 13:05:00,32.13,32.13,32.12,32.13,6000.0,24.9841,24.9841,24.9763,24.9841,6000.0
2014-10-30 13:10:00,32.13,32.13,32.12,32.12,3200.0,24.9841,24.9841,24.9763,24.9763,3200.0
2014-10-30 13:15:00,32.12,32.18,32.12,32.15,5800.0,24.9763,25.023,24.9763,24.9997,5800.0
2014-10-30 13:20:00,32.18,32.19,32.18,32.19,1200.0,25.023,25.0308,25.023,25.0308,1200.0
2014-10-30 13:25:00,32.19,32.19,32.18,32.19,800.0,25.0308,25.0308,25.023,25.0308,800.0
2014-10-30 13:30:00,32.17,32.18,32.15,32.15,2000.0,25.0152,25.023,24.9997,24.9997,2000.0
2014-10-30 13:35:00,32.15,32.31,31.18,32.19,6200.0,24.9997,25.1241,24.2454,25.0308,6200.0
2014-10-30 13:40:00,32.19,32.27,32.19,32.26,8000.0,25.0308,25.093,25.0308,25.0852,8000.0
2014-10-30 13:45:00,32.25,32.25,32.17,32.24,3800.0,25.0774,25.0774,25.0152,25.0696,3800.0
2014-10-30 13:50:00,32.24,32.24,32.23,32.23,6600.0,25.0696,25.0696,25.0619,25.0619,6600.0
2014-10-30 13:55:00,32.23,32.24,32.21,32.21,9000.0,25.0619,25.0696,25.0463,25.0463,9000.0
2014-10-30 14:00:00,32.21,32.22,32.19,32.2,10800.0,25.0463,25.0541,25.0308,25.0385,10800.0
2014-10-30 14:05:00,32.2,32.22,32.12,32.13,88200.0,25.0385,25.0541,24.9763,24.9841,88200.0
2014-10-30 14:10:00,32.13,32.14,32.12,32.12,25400.0,24.9841,24.9919,24.9763,24.9763,25400.0
2014-10-30 14:15:00,32.12,32.13,32.09,32.1,9600.0,24.9763,24.9841,24.953,24.9608,9600.0
2014-10-30 14:20:00,32.1,32.13,32.1,32.12,8400.0,24.9608,24.9841,24.9608,24.9763,8400.0
2014-10-30 14:25:00,32.12,32.13,32.12,32.13,10800.0,24.9763,24.9841,24.9763,24.9841,10800.0
2014-10-30 14:30:00,32.13,32.14,32.12,32.12,32600.0,24.9841,24.9919,24.9763,24.9763,32600.0
2014-10-30 14:35:00,32.12,32.13,32.12,32.12,17600.0,24.9763,24.9841,24.9763,24.9763,17600.0
2014-10-30 14:40:00,32.12,32.12,32.12,32.12,8400.0,24.9763,24.9763,24.9763,24.9763,8400.0
2014-10-30 14:45:00,32.12,32.13,32.1,32.1,10000.0,24.9763,24.9841,24.9608,24.9608,10000.0
2014-10-30 14:50:00,32.1,32.1,32.07,32.07,4200.0,24.9608,24.9608,24.9375,24.9375,4200.0
2014-10-30 14:55:00,32.07,32.08,32.02,32.02,7200.0,24.9375,24.9452,24.8986,24.8986,7200.0
2014-10-30 15:00:00,32.03,32.08,32.02,32.07,7200.0,24.9064,24.9452,24.8986,24.9375,7200.0
2014-10-30 15:05:00,32.08,32.1,32.08,32.09,7200.0,24.9452,24.9608,24.9452,24.953,7200.0
2014-10-30 15:10:00,32.09,32.1,32.09,32.1,10200.0,24.953,24.9608,24.953,24.9608,10200.0
2014-10-30 15:15:00,32.1,32.1,32.09,32.09,10000.0,24.9608,24.9608,24.953,24.953,10000.0
2014-10-30 15:20:00,32.09,32.1,32.09,32.09,12400.0,24.953,24.9608,24.953,24.953,12400.0
2014-10-30 15:25:00,32.09,32.09,32.05,32.06,15200.0,24.953,24.953,24.9219,24.9297,15200.0
2014-10-30 15:30:00,32.06,32.1,32.06,32.1,8000.0,24.9297,24.9608,24.9297,24.9608,8000.0
2014-10-30 15:35:00,32.1,32.11,32.1,32.11,8000.0,24.9608,24.9686,24.9608,24.9686,8000.0
2014-10-30 15:40:00,32.11,32.13,32.1,32.13,16800.0,24.9686,24.9841,24.9608,24.9841,16800.0
2014-10-30 15:45:00,32.13,32.14,32.12,32.12,41200.0,24.9841,24.9919,24.9763,24.9763,41200.0
2014-10-30 15:50:00,32.13,32.13,32.12,32.13,90200.0,24.9841,24.9841,24.9763,24.9841,90200.0
2014-10-30 15:55:00,32.13,32.13,32.12,32.13,158000.0,24.9841,24.9841,24.9763,24.9841,158000.0
2014-10-31 09:30:00,32.57,32.58,32.43,32.43,19600.0,25.3263,25.334,25.2174,25.2174,19600.0
2014-10-31 09:35:00,32.42,32.49,32.37,32.49,7200.0,25.2096,25.264,25.1707,25.264,7200.0
2014-10-31 09:40:00,32.37,32.5,32.37,32.5,8000.0,25.1707,25.2718,25.1707,25.2718,8000.0
2014-10-31 09:45:00,32.49,32.49,32.43,32.45,16200.0,25.264,25.264,25.2174,25.2329,16200.0
2014-10-31 09:50:00,32.46,32.49,32.43,32.49,9600.0,25.2407,25.264,25.2174,25.264,9600.0
2014-10-31 09:55:00,32.5,32.57,32.5,32.57,20400.0,25.2718,25.3263,25.2718,25.3263,20400.0
2014-10-31 10:00:00,32.57,32.6,32.46,32.46,22800.0,25.3263,25.3496,25.2407,25.2407,22800.0
2014-10-31 10:05:00,32.49,32.57,32.49,32.56,9200.0,25.264,25.3263,25.264,25.3185,9200.0
2014-10-31 10:10:00,32.57,32.58,32.52,32.55,28600.0,25.3263,25.334,25.2874,25.3107,28600.0
2014-10-31 10:15:00,32.55,32.6,32.52,32.59,6000.0,25.3107,25.3496,25.2874,25.3418,6000.0
2014-10-31 10:20:00,32.59,32.59,32.57,32.59,8200.0,25.3418,25.3418,25.3263,25.3418,8200.0
2014-10-31 10:25:00,32.57,32.63,32.57,32.58,15600.0,25.3263,25.3729,25.3263,25.334,15600.0
2014-10-31 10:30:00,32.57,32.58,32.54,32.57,25000.0,25.3263,25.334,25.3029,25.3263,25000.0
2014-10-31 10:35:00,32.56,32.56,32.54,32.55,2600.0,25.3185,25.3185,25.3029,25.3107,2600.0
2014-10-31 10:40:00,32.55,32.57,32.55,32.57,5600.0,25.3107,25.3263,25.3107,25.3263,5600.0
2014-10-31 10:45:00,32.58,32.58,32.56,32.56,7600.0,25.334,25.334,25.3185,25.3185,7600.0
2014-10-31 10:50:00,32.56,32.6,32.55,32.6,4400.0,25.3185,25.3496,25.3107,25.3496,4400.0
2014-10-31 10:55:00,32.6,32.62,32.6,32.61,3000.0,25.3496,25.3651,25.3496,25.3574,3000.0
2014-10-31 11:00:00,32.6,32.6,32.6,32.6,2000.0,25.3496,25.3496,25.3496,25.3496,2000.0
2014-10-31 11:05:00,32.6,32.64,32.6,32.63,3600.0,25.3496,25.3807,25.3496,25.3729,3600.0
2014-10-31 11:10:00,32.6,32.63,32.6,32.63,2800.0,25.3496,25.3729,25.3496,25.3729,2800.0
2014-10-31 11:15:00,32.61,32.61,32.58,32.59,3400.0,25.3574,25.3574,25.334,25.3418,3400.0
2014-10-31 11:20:00,32.58,32.6,32.58,32.58,2800.0,25.334,25.3496,25.334,25.334,2800.0
2014-10-31 11:25:00,32.58,32.58,32.55,32.57,4600.0,25.334,25.334,25.3107,25.3263,4600.0
2014-10-31 11:30:00,32.57,32.57,32.56,32.57,4400.0,25.3263,25.3263,25.3185,25.3263,4400.0
2014-10-31 11:35:00,32.55,32.56,32.54,32.55,3400.0,25.3107,25.3185,25.3029,25.3107,3400.0
2014-10-31 11:40:00,32.54,32.57,32.54,32.56,4400.0,25.3029,25.3263,25.3029,25.3185,4400.0
2014-10-31 11:45:00,32.57,32.57,32.56,32.57,2800.0,25.3263,25.3263,25.3185,25.3263,2800.0
2014-10-31 11:50:00,32.56,32.56,32.55,32.55,3600.0,25.3185,25.3185,25.3107,25.3107,3600.0
2014-10-31 11:55:00,32.55,32.55,32.53,32.55,5000.0,25.3107,25.3107,25.2951,25.3107,5000.0
2014-10-31 12:00:00,32.54,32.54,32.52,32.52,4000.0,25.3029,25.3029,25.2874,25.2874,4000.0
2014-10-31 12:05:00,32.52,32.52,32.51,32.52,6400.0,25.2874,25.2874,25.2796,25.2874,6400.0
2014-10-31 12:10:00,32.53,32.57,32.51,32.56,12200.0,25.2951,25.3263,25.2796,25.3185,12200.0
2014-10-31 12:15:00,32.56,32.6,32.56,32.59,21000.0,25.3185,25.3496,25.3185,25.3418,21000.0
2014-10-31 12:20:00,32.58,32.6,32.58,32.6,7600.0,25.334,25.3496,25.334,25.3496,7600.0
2014-10-31 12:25:00,32.6,32.6,32.6,32.6,7000.0,25.3496,25.3496,25.3496,25.3496,7000.0
2014-10-31 12:30:00,32.6,32.62,32.6,32.62,6800.0,25.3496,25.3651,25.3496,25.3651,6800.0
2014-10-31 12:35:00,32.62,32.63,32.62,32.62,9400.0,25.3651,25.3729,25.3651,25.3651,9400.0
2014-10-31 12:40:00,32.63,32.67,32.63,32.64,31800.0,25.3729,25.404,25.3729,25.3807,31800.0
2014-10-31 12:45:00,32.63,32.66,32.63,32.65,4200.0,25.3729,25.3962,25.3729,25.3885,4200.0
2014-10-31 12:50:00,32.65,32.68,32.65,32.67,5600.0,25.3885,25.4118,25.3885,25.404,5600.0
2014-10-31 12:55:00,32.68,32.73,32.68,32.72,16600.0,25.4118,25.4507,25.4118,25.4429,16600.0
2014-10-31 13:00:00,32.72,32.72,32.7,32.7,4800.0,25.4429,25.4429,25.4273,25.4273,4800.0
2014-10-31 13:05:00,32.69,32.69,32.66,32.66,5800.0,25.4196,25.4196,25.3962,25.3962,5800.0
2014-10-31 13:10:00,32.64,32.65,32.63,32.63,8000.0,25.3807,25.3885,25.3729,25.3729,8000.0
2014-10-31 13:15:00,32.6,32.61,32.59,32.6,8000.0,25.3496,25.3574,25.3418,25.3496,8000.0
2014-10-31 13:20:00,32.6,32.63,32.6,32.63,6200.0,25.3496,25.3729,25.3496,25.3729,6200.0
2014-10-31 13:25:00,32.6,32.6,32.58,32.6,4800.0,25.3496,25.3496,25.334,25.3496,4800.0
2014-10-31 13:30:00,32.6,32.62,32.57,32.59,10600.0,25.3496,25.3651,25.3263,25.3418,10600.0
2014-10-31 13:35:00,32.58,32.64,32.58,32.64,6200.0,25.334,25.3807,25.334,25.3807,6200.0
2014-10-31 13:40:00,32.62,32.65,32.62,32.65,9400.0,25.3651,25.3885,25.3651,25.3885,9400.0
2014-10-31 13:45:00,32.65,32.65,32.63,32.64,5200.0,25.3885,25.3885,25.3729,25.3807,5200.0
2014-10-31 13:50:00,32.63,32.63,32.59,32.59,8200.0,25.3729,25.3729,25.3418,25.3418,8200.0
2014-10-31 13:55:00,32.59,32.6,32.59,32.6,6400.0,25.3418,25.3496,25.3418,25.3496,6400.0
2014-10-31 14:00:00,32.6,32.6,32.59,32.59,7800.0,25.3496,25.3496,25.3418,25.3418,7800.0
2014-10-31 14:05:00,32.59,32.6,32.58,32.6,2600.0,25.3418,25.3496,25.334,25.3496,2600.0
2014-10-31 14:10:00,32.6,32.62,32.59,32.6,10600.0,25.3496,25.3651,25.3418,25.3496,10600.0
2014-10-31 14:15:00,32.6,32.6,32.56,32.57,10800.0,25.3496,25.3496,25.3185,25.3263,10800.0
2014-10-31 14:20:00,32.57,32.59,32.56,32.57,9800.0,25.3263,25.3418,25.3185,25.3263,9800.0
2014-10-31 14:25:00,32.57,32.58,32.54,32.55,12800.0,25.3263,25.334,25.3029,25.3107,12800.0
2014-10-31 14:30:00,32.54,32.55,32.49,32.49,53200.0,25.3029,25.3107,25.264,25.264,53200.0
2014-10-31 14:35:00,32.5,32.52,32.5,32.51,16800.0,25.2718,25.2874,25.2718,25.2796,16800.0
2014-10-31 14:40:00,32.5,32.51,32.5,32.5,4000.0,25.2718,25.2796,25.2718,25.2718,4000.0
2014-10-31 14:45:00,32.5,32.51,32.49,32.49,18200.0,25.2718,25.2796,25.264,25.264,18200.0
2014-10-31 14:50:00,32.5,32.51,32.49,32.49,8800.0,25.2718,25.2796,25.264,25.264,8800.0
2014-10-31 14:55:00,32.49,32.51,32.49,32.51,12600.0,25.264,25.2796,25.264,25.2796,12600.0
2014-10-31 15:00:00,32.52,32.52,32.49,32.5,19600.0,25.2874,25.2874,25.264,25.2718,19600.0
2014-10-31 15:05:00,32.49,32.52,32.49,32.51,27200.0,25.264,25.2874,25.264,25.2796,27200.0
2014-10-31 15:10:00,32.5,32.52,32.5,32.51,18400.0,25.2718,25.2874,25.2718,25.2796,18400.0
2014-10-31 15:15:00,32.51,32.51,32.49,32.49,7200.0,25.2796,25.2796,25.264,25.264,7200.0
2014-10-31 15:20:00,32.5,32.51,32.48,32.48,15400.0,25.2718,25.2796,25.2563,25.2563,15400.0
2014-10-31 15:25:00,32.48,32.52,32.48,32.51,21000.0,25.2563,25.2874,25.2563,25.2796,21000.0
2014-10-31 15:30:00,32.51,32.52,32.49,32.52,10400.0,25.2796,25.2874,25.264,25.2874,10400.0
2014-10-31 15:35:00,32.52,32.56,32.52,32.54,14000.0,25.2874,25.3185,25.2874,25.3029,14000.0
2014-10-31 15:40:00,32.54,32.56,32.49,32.51,96200.0,25.3029,25.3185,25.264,25.2796,96200.0
2014-10-31 15:45:00,32.51,32.54,32.49,32.5,47800.0,25.2796,25.3029,25.264,25.2718,47800.0
2014-10-31 15:50:00,32.51,32.53,32.49,32.51,31600.0,25.2796,25.2951,25.264,25.2796,31600.0
2014-10-31 15:55:00,32.51,32.52,32.49,32.52,70000.0,25.2796,25.2874,25.264,25.2874,70000.0
2014-11-03 09:30:00,32.49,32.62,32.41,32.6,9000.0,25.264,25.3651,25.2018,25.3496,9000.0
2014-11-03 09:35:00,32.62,32.62,32.42,32.42,9600.0,25.3651,25.3651,25.2096,25.2096,9600.0
2014-11-03 09:40:00,32.38,32.48,32.35,32.41,20600.0,25.1785,25.2563,25.1552,25.2018,20600.0
2014-11-03 09:45:00,32.41,32.52,32.41,32.52,9400.0,25.2018,25.2874,25.2018,25.2874,9400.0
2014-11-03 09:50:00,32.53,32.58,32.53,32.58,5400.0,25.2951,25.334,25.2951,25.334,5400.0
2014-11-03 09:55:00,32.6,32.64,32.52,32.52,17600.0,25.3496,25.3807,25.2874,25.2874,17600.0
2014-11-03 10:00:00,32.55,32.67,32.54,32.62,15600.0,25.3107,25.404,25.3029,25.3651,15600.0
2014-11-03 10:05:00,32.59,32.63,32.58,32.6,6800.0,25.3418,25.3729,25.334,25.3496,6800.0
2014-11-03 10:10:00,32.6,32.6,32.49,32.51,34800.0,25.3496,25.3496,25.264,25.2796,34800.0
2014-11-03 10:15:00,32.52,32.52,32.49,32.49,27000.0,25.2874,25.2874,25.264,25.264,27000.0
2014-11-03 10:20:00,32.51,32.52,32.49,32.49,8800.0,25.2796,25.2874,25.264,25.264,8800.0
2014-11-03 10:25:00,32.49,32.49,32.46,32.49,9400.0,25.264,25.264,25.2407,25.264,9400.0
2014-11-03 10:30:00,32.5,32.51,32.49,32.51,12400.0,25.2718,25.2796,25.264,25.2796,12400.0
2014-11-03 10:35:00,32.51,32.52,32.49,32.49,26800.0,25.2796,25.2874,25.264,25.264,26800.0
2014-11-03 10:40:00,32.49,32.51,32.49,32.51,30800.0,25.264,25.2796,25.264,25.2796,30800.0
2014-11-03 10:45:00,32.49,32.52,32.49,32.51,14200.0,25.264,25.2874,25.264,25.2796,14200.0
2014-11-03 10:50:00,32.51,32.51,32.49,32.5,28800.0,25.2796,25.2796,25.264,25.2718,28800.0
2014-11-03 10:55:00,32.5,32.51,32.49,32.51,13000.0,25.2718,25.2796,25.264,25.2796,13000.0
2014-11-03 11:00:00,32.49,32.51,32.49,32.49,3600.0,25.264,25.2796,25.264,25.264,3600.0
2014-11-03 11:05:00,32.5,32.52,32.49,32.49,17800.0,25.2718,25.2874,25.264,25.264,17800.0
2014-11-03 11:10:00,32.5,32.51,32.46,32.46,23400.0,25.2718,25.2796,25.2407,25.2407,23400.0
2014-11-03 11:15:00,32.47,32.49,32.47,32.48,6000.0,25.2485,25.264,25.2485,25.2563,6000.0
2014-11-03 11:20:00,32.48,32.49,32.48,32.49,4400.0,25.2563,25.264,25.2563,25.264,4400.0
2014-11-03 11:25:00,32.49,32.49,32.47,32.47,3200.0,25.264,25.264,25.2485,25.2485,3200.0
2014-11-03 11:30:00,32.47,32.49,32.47,32.47,4000.0,25.2485,25.264,25.2485,25.2485,4000.0
2014-11-03 11:35:00,32.49,32.51,32.49,32.49,10400.0,25.264,25.2796,25.264,25.264,10400.0
2014-11-03 11:40:00,32.49,32.5,32.49,32.5,5600.0,25.264,25.2718,25.264,25.2718,5600.0
2014-11-03 11:45:00,32.51,32.51,32.49,32.5,17400.0,25.2796,25.2796,25.264,25.2718,17400.0
2014-11-03 11:50:00,32.5,32.51,32.49,32.5,6000.0,25.2718,25.2796,25.264,25.2718,6000.0
2014-11-03 11:55:00,32.51,32.51,32.49,32.49,47800.0,25.2796,25.2796,25.264,25.264,47800.0
2014-11-03 12:00:00,32.49,32.51,32.49,32.51,8800.0,25.264,25.2796,25.264,25.2796,8800.0
2014-11-03 12:05:00,32.51,32.52,32.49,32.49,16000.0,25.2796,25.2874,25.264,25.264,16000.0
2014-11-03 12:10:00,32.49,32.49,32.49,32.49,2800.0,25.264,25.264,25.264,25.264,2800.0
2014-11-03 12:15:00,32.49,32.49,32.48,32.48,7800.0,25.264,25.264,25.2563,25.2563,7800.0
2014-11-03 12:20:00,32.49,32.49,32.48,32.49,3000.0,25.264,25.264,25.2563,25.264,3000.0
2014-11-03 12:25:00,32.49,32.49,32.48,32.49,11400.0,25.264,25.264,25.2563,25.264,11400.0
2014-11-03 12:30:00,32.49,32.49,32.47,32.47,9400.0,25.264,25.264,25.2485,25.2485,9400.0
2014-11-03 12:35:00,32.48,32.48,32.45,32.46,28400.0,25.2563,25.2563,25.2329,25.2407,28400.0
2014-11-03 12:40:00,32.46,32.49,32.46,32.48,25800.0,25.2407,25.264,25.2407,25.2563,25800.0
2014-11-03 12:45:00,32.48,32.48,32.47,32.47,3600.0,25.2563,25.2563,25.2485,25.2485,3600.0
2014-11-03 12:50:00,32.47,32.49,32.45,32.48,9200.0,25.2485,25.264,25.2329,25.2563,9200.0
2014-11-03 12:55:00,32.48,32.49,32.47,32.48,31000.0,25.2563,25.264,25.2485,25.2563,31000.0
2014-11-03 13:00:00,32.48,32.48,32.46,32.46,2800.0,25.2563,25.2563,25.2407,25.2407,2800.0
2014-11-03 13:05:00,32.47,32.49,32.46,32.48,16600.0,25.2485,25.264,25.2407,25.2563,16600.0
2014-11-03 13:10:00,32.48,32.49,32.47,32.49,2400.0,25.2563,25.264,25.2485,25.264,2400.0
2014-11-03 13:15:00,32.49,32.49,32.47,32.47,11800.0,25.264,25.264,25.2485,25.2485,11800.0
2014-11-03 13:20:00,32.48,32.48,32.47,32.48,7000.0,25.2563,25.2563,25.2485,25.2563,7000.0
2014-11-03 13:25:00,32.48,32.49,32.48,32.48,11200.0,25.2563,25.264,25.2563,25.2563,11200.0
2014-11-03 13:30:00,32.49,32.49,32.47,32.49,7000.0,25.264,25.264,25.2485,25.264,7000.0
2014-11-03 13:35:00,32.49,32.49,32.48,32.48,35400.0,25.264,25.264,25.2563,25.2563,35400.0
2014-11-03 13:40:00,32.48,32.48,32.48,32.48,2200.0,25.2563,25.2563,25.2563,25.2563,2200.0
2014-11-03 13:45:00,32.47,32.49,32.47,32.47,16000.0,25.2485,25.264,25.2485,25.2485,16000.0
2014-11-03 13:50:00,32.47,32.49,32.47,32.48,8400.0,25.2485,25.264,25.2485,25.2563,8400.0
2014-11-03 13:55:00,32.48,32.49,32.48,32.48,16000.0,25.2563,25.264,25.2563,25.2563,16000.0
2014-11-03 14:00:00,32.47,32.48,32.47,32.47,5000.0,25.2485,25.2563,25.2485,25.2485,5000.0
2014-11-03 14:05:00,32.47,32.47,32.46,32.47,5800.0,25.2485,25.2485,25.2407,25.2485,5800.0
2014-11-03 14:10:00,32.47,32.48,32.47,32.48,14800.0,25.2485,25.2563,25.2485,25.2563,14800.0
2014-11-03 14:15:00,32.47,32.48,32.45,32.48,13400.0,25.2485,25.2563,25.2329,25.2563,13400.0
2014-11-03 14:20:00,32.47,32.48,32.47,32.48,8000.0,25.2485,25.2563,25.2485,25.2563,8000.0
2014-11-03 14:25:00,32.48,32.48,32.47,32.47,6200.0,25.2563,25.2563,25.2485,25.2485,6200.0
2014-11-03 14:30:00,32.46,32.46,32.41,32.42,21800.0,25.2407,25.2407,25.2018,25.2096,21800.0
2014-11-03 14:35:00,32.42,32.44,32.41,32.43,4000.0,25.2096,25.2252,25.2018,25.2174,4000.0
2014-11-03 14:40:00,32.43,32.43,32.38,32.41,7400.0,25.2174,25.2174,25.1785,25.2018,7400.0
2014-11-03 14:45:00,32.42,32.44,32.41,32.44,9200.0,25.2096,25.2252,25.2018,25.2252,9200.0
2014-11-03 14:50:00,32.45,32.48,32.45,32.46,9200.0,25.2329,25.2563,25.2329,25.2407,9200.0
2014-11-03 14:55:00,32.46,32.49,32.45,32.49,8400.0,25.2407,25.264,25.2329,25.264,8400.0
2014-11-03 15:00:00,32.49,32.52,32.48,32.49,19400.0,25.264,25.2874,25.2563,25.264,19400.0
2014-11-03 15:05:00,32.48,32.51,32.48,32.5,9600.0,25.2563,25.2796,25.2563,25.2718,9600.0
2014-11-03 15:10:00,32.5,32.52,32.49,32.5,20800.0,25.2718,25.2874,25.264,25.2718,20800.0
2014-11-03 15:15:00,32.49,32.53,32.49,32.49,18200.0,25.264,25.2951,25.264,25.264,18200.0
2014-11-03 15:20:00,32.5,32.51,32.49,32.49,13800.0,25.2718,25.2796,25.264,25.264,13800.0
2014-11-03 15:25:00,32.49,32.51,32.46,32.48,12000.0,25.264,25.2796,25.2407,25.2563,12000.0
2014-11-03 15:30:00,32.49,32.49,32.48,32.49,21400.0,25.264,25.264,25.2563,25.264,21400.0
2014-11-03 15:35:00,32.49,32.49,32.46,32.48,24400.0,25.264,25.264,25.2407,25.2563,24400.0
2014-11-03 15:40:00,32.49,32.52,32.49,32.52,17200.0,25.264,25.2874,25.264,25.2874,17200.0
2014-11-03 15:45:00,32.52,32.52,32.49,32.49,36200.0,25.2874,25.2874,25.264,25.264,36200.0
2014-11-03 15:50:00,32.5,32.52,32.48,32.51,44600.0,25.2718,25.2874,25.2563,25.2796,44600.0
2014-11-03 15:55:00,32.5,32.51,32.48,32.5,183400.0,25.2718,25.2796,25.2563,25.2718,183400.0
2014-11-04 09:30:00,32.47,32.47,32.27,32.42,16600.0,25.2485,25.2485,25.093,25.2096,16600.0
2014-11-04 09:35:00,32.46,32.49,32.43,32.46,9800.0,25.2407,25.264,25.2174,25.2407,9800.0
2014-11-04 09:40:00,32.48,32.48,32.35,32.35,26000.0,25.2563,25.2563,25.1552,25.1552,26000.0
2014-11-04 09:45:00,32.37,32.43,32.37,32.43,12400.0,25.1707,25.2174,25.1707,25.2174,12400.0
2014-11-04 09:50:00,32.46,32.48,32.43,32.48,18000.0,25.2407,25.2563,25.2174,25.2563,18000.0
2014-11-04 09:55:00,32.49,32.51,32.49,32.51,6600.0,25.264,25.2796,25.264,25.2796,6600.0
2014-11-04 10:00:00,32.52,32.56,32.51,32.55,23800.0,25.2874,25.3185,25.2796,25.3107,23800.0
2014-11-04 10:05:00,32.55,32.55,32.52,32.54,6200.0,25.3107,25.3107,25.2874,25.3029,6200.0
2014-11-04 10:10:00,32.53,32.55,32.49,32.51,5800.0,25.2951,25.3107,25.264,25.2796,5800.0
2014-11-04 10:15:00,32.49,32.49,32.48,32.49,7600.0,25.264,25.264,25.2563,25.264,7600.0
2014-11-04 10:20:00,32.48,32.53,32.48,32.53,4400.0,25.2563,25.2951,25.2563,25.2951,4400.0
2014-11-04 10:25:00,32.52,32.52,32.49,32.51,74800.0,25.2874,25.2874,25.264,25.2796,74800.0
2014-11-04 10:30:00,32.49,32.49,32.38,32.38,11600.0,25.264,25.264,25.1785,25.1785,11600.0
2014-11-04 10:35:00,32.38,32.42,32.38,32.38,22600.0,25.1785,25.2096,25.1785,25.1785,22600.0
2014-11-04 10:40:00,32.37,32.41,32.37,32.41,3800.0,25.1707,25.2018,25.1707,25.2018,3800.0
2014-11-04 10:45:00,32.42,32.42,32.38,32.38,13600.0,25.2096,25.2096,25.1785,25.1785,13600.0
2014-11-04 10:50:00,32.38,32.38,32.34,32.34,8000.0,25.1785,25.1785,25.1474,25.1474,8000.0
2014-11-04 10:55:00,32.34,32.34,32.27,32.3,6200.0,25.1474,25.1474,25.093,25.1163,6200.0
2014-11-04 11:00:00,32.31,32.33,32.31,32.31,9200.0,25.1241,25.1396,25.1241,25.1241,9200.0
2014-11-04 11:05:00,32.31,32.31,32.22,32.24,33600.0,25.1241,25.1241,25.0541,25.0696,33600.0
2014-11-04 11:10:00,32.23,32.23,32.19,32.21,10400.0,25.0619,25.0619,25.0308,25.0463,10400.0
2014-11-04 11:15:00,32.2,32.28,32.2,32.27,5200.0,25.0385,25.1007,25.0385,25.093,5200.0
2014-11-04 11:20:00,32.29,32.29,32.24,32.26,7000.0,25.1085,25.1085,25.0696,25.0852,7000.0
2014-11-04 11:25:00,32.26,32.29,32.25,32.29,12000.0,25.0852,25.1085,25.0774,25.1085,12000.0
2014-11-04 11:30:00,32.27,32.31,32.27,32.31,5600.0,25.093,25.1241,25.093,25.1241,5600.0
2014-11-04 11:35:00,32.31,32.32,32.24,32.26,44800.0,25.1241,25.1319,25.0696,25.0852,44800.0
2014-11-04 11:40:00,32.26,32.26,32.23,32.25,5800.0,25.0852,25.0852,25.0619,25.0774,5800.0
2014-11-04 11:45:00,32.24,32.25,32.22,32.25,4800.0,25.0696,25.0774,25.0541,25.0774,4800.0
2014-11-04 11:50:00,32.24,32.24,32.2,32.22,8000.0,25.0696,25.0696,25.0385,25.0541,8000.0
2014-11-04 11:55:00,32.22,32.22,32.2,32.21,4800.0,25.0541,25.0541,25.0385,25.0463,4800.0
2014-11-04 12:00:00,32.22,32.23,32.21,32.23,12600.0,25.0541,25.0619,25.0463,25.0619,12600.0
2014-11-04 12:05:00,32.23,32.24,32.21,32.22,16600.0,25.0619,25.0696,25.0463,25.0541,16600.0
2014-11-04 12:10:00,32.22,32.23,32.21,32.23,5800.0,25.0541,25.0619,25.0463,25.0619,5800.0
2014-11-04 12:15:00,32.23,32.24,32.22,32.22,24200.0,25.0619,25.0696,25.0541,25.0541,24200.0
2014-11-04 12:20:00,32.23,32.23,32.21,32.22,4600.0,25.0619,25.0619,25.0463,25.0541,4600.0
2014-11-04 12:25:00,32.22,32.24,32.22,32.24,3600.0,25.0541,25.0696,25.0541,25.0696,3600.0
2014-11-04 12:30:00,32.24,32.24,32.22,32.23,3800.0,25.0696,25.0696,25.0541,25.0619,3800.0
2014-11-04 12:35:00,32.23,32.24,32.22,32.23,12400.0,25.0619,25.0696,25.0541,25.0619,12400.0
2014-11-04 12:40:00,32.23,32.26,32.22,32.26,4400.0,25.0619,25.0852,25.0541,25.0852,4400.0
2014-11-04 12:45:00,32.27,32.28,32.23,32.23,6800.0,25.093,25.1007,25.0619,25.0619,6800.0
2014-11-04 12:50:00,32.24,32.26,32.24,32.26,7000.0,25.0696,25.0852,25.0696,25.0852,7000.0
2014-11-04 12:55:00,32.26,32.27,32.26,32.26,3600.0,25.0852,25.093,25.0852,25.0852,3600.0
2014-11-04 13:00:00,32.26,32.27,32.24,32.26,6200.0,25.0852,25.093,25.0696,25.0852,6200.0
2014-11-04 13:05:00,32.24,32.25,32.24,32.24,4800.0,25.0696,25.0774,25.0696,25.0696,4800.0
2014-11-04 13:10:00,32.24,32.27,32.24,32.27,6200.0,25.0696,25.093,25.0696,25.093,6200.0
2014-11-04 13:15:00,32.27,32.27,32.27,32.27,5400.0,25.093,25.093,25.093,25.093,5400.0
2014-11-04 13:20:00,32.27,32.3,32.25,32.3,9600.0,25.093,25.1163,25.0774,25.1163,9600.0
2014-11-04 13:25:00,32.3,32.3,32.29,32.3,7400.0,25.1163,25.1163,25.1085,25.1163,7400.0
2014-11-04 13:30:00,32.3,32.3,32.29,32.29,8600.0,25.1163,25.1163,25.1085,25.1085,8600.0
2014-11-04 13:35:00,32.3,32.3,32.26,32.27,11200.0,25.1163,25.1163,25.0852,25.093,11200.0
2014-11-04 13:40:00,32.25,32.26,32.22,32.22,7000.0,25.0774,25.0852,25.0541,25.0541,7000.0
2014-11-04 13:45:00,32.22,32.22,32.21,32.22,15400.0,25.0541,25.0541,25.0463,25.0541,15400.0
2014-11-04 13:50:00,32.23,32.28,32.23,32.27,10800.0,25.0619,25.1007,25.0619,25.093,10800.0
2014-11-04 13:55:00,32.27,32.27,32.25,32.25,12600.0,25.093,25.093,25.0774,25.0774,12600.0
2014-11-04 14:00:00,32.24,32.24,32.22,32.22,13400.0,25.0696,25.0696,25.0541,25.0541,13400.0
2014-11-04 14:05:00,32.22,32.22,32.19,32.2,19400.0,25.0541,25.0541,25.0308,25.0385,19400.0
2014-11-04 14:10:00,32.2,32.24,32.2,32.23,16600.0,25.0385,25.0696,25.0385,25.0619,16600.0
2014-11-04 14:15:00,32.23,32.23,32.21,32.21,13000.0,25.0619,25.0619,25.0463,25.0463,13000.0
2014-11-04 14:20:00,32.21,32.21,32.2,32.2,6400.0,25.0463,25.0463,25.0385,25.0385,6400.0
2014-11-04 14:25:00,32.2,32.24,32.2,32.23,16600.0,25.0385,25.0696,25.0385,25.0619,16600.0
2014-11-04 14:30:00,32.23,32.25,32.2,32.24,80000.0,25.0619,25.0774,25.0385,25.0696,80000.0
2014-11-04 14:35:00,32.24,32.24,32.23,32.23,11200.0,25.0696,25.0696,25.0619,25.0619,11200.0
2014-11-04 14:40:00,32.23,32.23,32.16,32.17,21400.0,25.0619,25.0619,25.0074,25.0152,21400.0
2014-11-04 14:45:00,32.17,32.18,32.16,32.17,18400.0,25.0152,25.023,25.0074,25.0152,18400.0
2014-11-04 14:50:00,32.17,32.2,32.17,32.2,15000.0,25.0152,25.0385,25.0152,25.0385,15000.0
2014-11-04 14:55:00,32.2,32.21,32.19,32.2,17800.0,25.0385,25.0463,25.0308,25.0385,17800.0
2014-11-04 15:00:00,32.2,32.21,32.19,32.19,17600.0,25.0385,25.0463,25.0308,25.0308,17600.0
2014-11-04 15:05:00,32.19,32.2,32.18,32.19,17000.0,25.0308,25.0385,25.023,25.0308,17000.0
2014-11-04 15:10:00,32.19,32.19,32.17,32.17,24600.0,25.0308,25.0308,25.0152,25.0152,24600.0
2014-11-04 15:15:00,32.17,32.18,32.15,32.18,25600.0,25.0152,25.023,24.9997,25.023,25600.0
2014-11-04 15:20:00,32.18,32.18,32.17,32.17,20000.0,25.023,25.023,25.0152,25.0152,20000.0
2014-11-04 15:25:00,32.17,32.17,32.13,32.13,31400.0,25.0152,25.0152,24.9841,24.9841,31400.0
2014-11-04 15:30:00,32.14,32.15,32.12,32.12,23800.0,24.9919,24.9997,24.9763,24.9763,23800.0
2014-11-04 15:35:00,32.12,32.12,32.1,32.1,30600.0,24.9763,24.9763,24.9608,24.9608,30600.0
2014-11-04 15:40:00,32.1,32.1,32.1,32.1,29000.0,24.9608,24.9608,24.9608,24.9608,29000.0
2014-11-04 15:45:00,32.1,32.12,32.1,32.12,35600.0,24.9608,24.9763,24.9608,24.9763,35600.0
2014-11-04 15:50:00,32.12,32.15,32.12,32.15,38200.0,24.9763,24.9997,24.9763,24.9997,38200.0
2014-11-04 15:55:00,32.15,32.17,32.15,32.16,66000.0,24.9997,25.0152,24.9997,25.0074,66000.0
2014-11-05 09:30:00,32.36,32.51,32.34,32.47,15200.0,25.163,25.2796,25.1474,25.2485,15200.0
2014-11-05 09:35:00,32.4,32.42,32.28,32.28,2400.0,25.1941,25.2096,25.1007,25.1007,2400.0
2014-11-05 09:40:00,32.29,32.35,32.24,32.24,5400.0,25.1085,25.1552,25.0696,25.0696,5400.0
2014-11-05 09:45:00,32.2,32.2,32.17,32.17,3400.0,25.0385,25.0385,25.0152,25.0152,3400.0
2014-11-05 09:50:00,32.15,32.21,32.15,32.18,4600.0,24.9997,25.0463,24.9997,25.023,4600.0
2014-11-05 09:55:00,32.18,32.18,32.15,32.17,8800.0,25.023,25.023,24.9997,25.0152,8800.0
2014-11-05 10:00:00,32.18,32.18,32.1,32.13,7400.0,25.023,25.023,24.9608,24.9841,7400.0
2014-11-05 10:05:00,32.14,32.14,32.11,32.13,7600.0,24.9919,24.9919,24.9686,24.9841,7600.0
2014-11-05 10:10:00,32.13,32.16,32.1,32.15,72400.0,24.9841,25.0074,24.9608,24.9997,72400.0
2014-11-05 10:15:00,32.14,32.14,32.13,32.13,19800.0,24.9919,24.9919,24.9841,24.9841,19800.0
2014-11-05 10:20:00,32.13,32.13,32.09,32.11,50000.0,24.9841,24.9841,24.953,24.9686,50000.0
2014-11-05 10:25:00,32.1,32.12,32.1,32.1,4400.0,24.9608,24.9763,24.9608,24.9608,4400.0
2014-11-05 10:30:00,32.11,32.11,32.1,32.1,3600.0,24.9686,24.9686,24.9608,24.9608,3600.0
2014-11-05 10:35:00,32.1,32.11,32.1,32.1,7200.0,24.9608,24.9686,24.9608,24.9608,7200.0
2014-11-05 10:40:00,32.1,32.13,32.1,32.13,25000.0,24.9608,24.9841,24.9608,24.9841,25000.0
2014-11-05 10:45:00,32.13,32.19,32.13,32.19,26800.0,24.9841,25.0308,24.9841,25.0308,26800.0
2014-11-05 10:50:00,32.2,32.22,32.18,32.19,3600.0,25.0385,25.0541,25.023,25.0308,3600.0
2014-11-05 10:55:00,32.21,32.25,32.2,32.25,5600.0,25.0463,25.0774,25.0385,25.0774,5600.0
2014-11-05 11:00:00,32.26,32.32,32.26,32.28,20800.0,25.0852,25.1319,25.0852,25.1007,20800.0
2014-11-05 11:05:00,32.3,32.34,32.3,32.34,6200.0,25.1163,25.1474,25.1163,25.1474,6200.0
2014-11-05 11:10:00,32.33,32.35,32.32,32.32,4800.0,25.1396,25.1552,25.1319,25.1319,4800.0
2014-11-05 11:15:00,32.32,32.32,32.27,32.27,4000.0,25.1319,25.1319,25.093,25.093,4000.0
2014-11-05 11:20:00,32.27,32.27,32.24,32.26,5600.0,25.093,25.093,25.0696,25.0852,5600.0
2014-11-05 11:25:00,32.27,32.28,32.27,32.27,4400.0,25.093,25.1007,25.093,25.093,4400.0
2014-11-05 11:30:00,32.26,32.31,32.24,32.31,9200.0,25.0852,25.1241,25.0696,25.1241,9200.0
2014-11-05 11:35:00,32.29,32.29,32.27,32.28,1400.0,25.1085,25.1085,25.093,25.1007,1400.0
2014-11-05 11:40:00,32.28,32.35,32.28,32.35,5600.0,25.1007,25.1552,25.1007,25.1552,5600.0
2014-11-05 11:45:00,32.37,32.37,32.33,32.33,4600.0,25.1707,25.1707,25.1396,25.1396,4600.0
2014-11-05 11:50:00,32.32,32.32,32.28,32.29,3200.0,25.1319,25.1319,25.1007,25.1085,3200.0
2014-11-05 11:55:00,32.28,32.35,32.27,32.35,4200.0,25.1007,25.1552,25.093,25.1552,4200.0
2014-11-05 12:00:00,32.37,32.42,32.37,32.39,6000.0,25.1707,25.2096,25.1707,25.1863,6000.0
2014-11-05 12:05:00,32.41,32.41,32.38,32.4,3400.0,25.2018,25.2018,25.1785,25.1941,3400.0
2014-11-05 12:10:00,32.4,32.4,32.38,32.39,1200.0,25.1941,25.1941,25.1785,25.1863,1200.0
2014-11-05 12:15:00,32.4,32.42,32.39,32.41,4200.0,25.1941,25.2096,25.1863,25.2018,4200.0
2014-11-05 12:20:00,32.42,32.42,32.4,32.42,4200.0,25.2096,25.2096,25.1941,25.2096,4200.0
2014-11-05 12:25:00,32.41,32.41,32.39,32.39,3800.0,25.2018,25.2018,25.1863,25.1863,3800.0
2014-11-05 12:30:00,32.38,32.38,32.34,32.34,4200.0,25.1785,25.1785,25.1474,25.1474,4200.0
2014-11-05 12:35:00,32.33,32.35,32.32,32.35,6200.0,25.1396,25.1552,25.1319,25.1552,6200.0
2014-11-05 12:40:00,32.35,32.35,32.35,32.35,2400.0,25.1552,25.1552,25.1552,25.1552,2400.0
2014-11-05 12:45:00,32.37,32.37,32.34,32.34,2800.0,25.1707,25.1707,25.1474,25.1474,2800.0
2014-11-05 12:50:00,32.34,32.38,32.34,32.38,5200.0,25.1474,25.1785,25.1474,25.1785,5200.0
2014-11-05 12:55:00,32.38,32.38,32.37,32.38,3800.0,25.1785,25.1785,25.1707,25.1785,3800.0
2014-11-05 13:00:00,32.38,32.41,32.38,32.41,7600.0,25.1785,25.2018,25.1785,25.2018,7600.0
2014-11-05 13:05:00,32.41,32.43,32.4,32.43,7000.0,25.2018,25.2174,25.1941,25.2174,7000.0
2014-11-05 13:10:00,32.44,32.47,32.44,32.47,6400.0,25.2252,25.2485,25.2252,25.2485,6400.0
2014-11-05 13:15:00,32.48,32.48,32.45,32.45,9200.0,25.2563,25.2563,25.2329,25.2329,9200.0
2014-11-05 13:20:00,32.46,32.48,32.44,32.45,60600.0,25.2407,25.2563,25.2252,25.2329,60600.0
2014-11-05 13:25:00,32.45,32.45,32.4,32.41,15800.0,25.2329,25.2329,25.1941,25.2018,15800.0
2014-11-05 13:30:00,32.41,32.41,32.4,32.4,1800.0,25.2018,25.2018,25.1941,25.1941,1800.0
2014-11-05 13:35:00,32.42,32.42,32.35,32.35,7200.0,25.2096,25.2096,25.1552,25.1552,7200.0
2014-11-05 13:40:00,32.35,32.35,32.31,32.33,5000.0,25.1552,25.1552,25.1241,25.1396,5000.0
2014-11-05 13:45:00,32.33,32.35,32.32,32.35,2600.0,25.1396,25.1552,25.1319,25.1552,2600.0
2014-11-05 13:50:00,32.33,32.39,32.33,32.39,7800.0,25.1396,25.1863,25.1396,25.1863,7800.0
2014-11-05 13:55:00,32.38,32.41,32.38,32.41,7400.0,25.1785,25.2018,25.1785,25.2018,7400.0
2014-11-05 14:00:00,32.4,32.42,32.4,32.42,3200.0,25.1941,25.2096,25.1941,25.2096,3200.0
2014-11-05 14:05:00,32.42,32.42,32.4,32.4,4000.0,25.2096,25.2096,25.1941,25.1941,4000.0
2014-11-05 14:10:00,32.4,32.44,32.4,32.43,1400.0,25.1941,25.2252,25.1941,25.2174,1400.0
2014-11-05 14:15:00,32.45,32.45,32.41,32.41,3600.0,25.2329,25.2329,25.2018,25.2018,3600.0
2014-11-05 14:20:00,32.42,32.44,32.42,32.44,3200.0,25.2096,25.2252,25.2096,25.2252,3200.0
2014-11-05 14:25:00,32.43,32.47,32.43,32.45,5600.0,25.2174,25.2485,25.2174,25.2329,5600.0
2014-11-05 14:30:00,32.45,32.45,32.42,32.44,3000.0,25.2329,25.2329,25.2096,25.2252,3000.0
2014-11-05 14:35:00,32.44,32.44,32.43,32.44,1800.0,25.2252,25.2252,25.2174,25.2252,1800.0
2014-11-05 14:40:00,32.44,32.45,32.44,32.44,7000.0,25.2252,25.2329,25.2252,25.2252,7000.0
2014-11-05 14:45:00,32.43,32.44,32.41,32.42,4000.0,25.2174,25.2252,25.2018,25.2096,4000.0
2014-11-05 14:50:00,32.41,32.41,32.39,32.4,2600.0,25.2018,25.2018,25.1863,25.1941,2600.0
2014-11-05 14:55:00,32.4,32.42,32.4,32.42,6800.0,25.1941,25.2096,25.1941,25.2096,6800.0
2014-11-05 15:00:00,32.42,32.44,32.41,32.41,6600.0,25.2096,25.2252,25.2018,25.2018,6600.0
2014-11-05 15:05:00,32.42,32.42,32.37,32.37,7600.0,25.2096,25.2096,25.1707,25.1707,7600.0
2014-11-05 15:10:00,32.37,32.38,32.35,32.38,6600.0,25.1707,25.1785,25.1552,25.1785,6600.0
2014-11-05 15:15:00,32.38,32.38,32.37,32.38,4600.0,25.1785,25.1785,25.1707,25.1785,4600.0
2014-11-05 15:20:00,32.37,32.37,32.35,32.36,5400.0,25.1707,25.1707,25.1552,25.163,5400.0
2014-11-05 15:25:00,32.35,32.37,32.35,32.36,3600.0,25.1552,25.1707,25.1552,25.163,3600.0
2014-11-05 15:30:00,32.35,32.36,32.34,32.35,11600.0,25.1552,25.163,25.1474,25.1552,11600.0
2014-11-05 15:35:00,32.35,32.35,32.34,32.34,28600.0,25.1552,25.1552,25.1474,25.1474,28600.0
2014-11-05 15:40:00,32.34,32.38,32.34,32.37,13600.0,25.1474,25.1785,25.1474,25.1707,13600.0
2014-11-05 15:45:00,32.37,32.37,32.35,32.35,11000.0,25.1707,25.1707,25.1552,25.1552,11000.0
2014-11-05 15:50:00,32.35,32.38,32.34,32.35,15400.0,25.1552,25.1785,25.1474,25.1552,15400.0
2014-11-05 15:55:00,32.35,32.38,32.35,32.37,40000.0,25.1552,25.1785,25.1552,25.1707,40000.0
2014-11-06 09:30:00,32.41,32.51,32.37,32.51,9200.0,25.2018,25.2796,25.1707,25.2796,9200.0
2014-11-06 09:35:00,32.51,32.59,32.49,32.49,7400.0,25.2796,25.3418,25.264,25.264,7400.0
2014-11-06 09:40:00,32.51,32.56,32.44,32.56,13400.0,25.2796,25.3185,25.2252,25.3185,13400.0
2014-11-06 09:45:00,32.57,32.6,32.49,32.55,77400.0,25.3263,25.3496,25.264,25.3107,77400.0
2014-11-06 09:50:00,32.58,32.6,32.56,32.6,5600.0,25.334,25.3496,25.3185,25.3496,5600.0
2014-11-06 09:55:00,32.6,32.62,32.59,32.59,2200.0,25.3496,25.3651,25.3418,25.3418,2200.0
2014-11-06 10:00:00,32.61,32.67,32.59,32.64,4800.0,25.3574,25.404,25.3418,25.3807,4800.0
2014-11-06 10:05:00,32.64,32.73,32.64,32.69,2600.0,25.3807,25.4507,25.3807,25.4196,2600.0
2014-11-06 10:10:00,32.7,32.8,32.69,32.79,24200.0,25.4273,25.5051,25.4196,25.4973,24200.0
2014-11-06 10:15:00,32.76,32.76,32.72,32.74,8600.0,25.474,25.474,25.4429,25.4584,8600.0
2014-11-06 10:20:00,32.74,32.77,32.74,32.77,5200.0,25.4584,25.4818,25.4584,25.4818,5200.0
2014-11-06 10:25:00,32.79,32.84,32.77,32.83,11400.0,25.4973,25.5362,25.4818,25.5284,11400.0
2014-11-06 10:30:00,32.82,32.82,32.72,32.74,36200.0,25.5206,25.5206,25.4429,25.4584,36200.0
2014-11-06 10:35:00,32.76,32.79,32.76,32.78,1600.0,25.474,25.4973,25.474,25.4895,1600.0
2014-11-06 10:40:00,32.79,32.81,32.77,32.77,7200.0,25.4973,25.5129,25.4818,25.4818,7200.0
2014-11-06 10:45:00,32.76,32.8,32.74,32.75,51400.0,25.474,25.5051,25.4584,25.4662,51400.0
2014-11-06 10:50:00,32.74,32.77,32.74,32.76,6600.0,25.4584,25.4818,25.4584,25.474,6600.0
2014-11-06 10:55:00,32.76,32.77,32.76,32.77,2400.0,25.474,25.4818,25.474,25.4818,2400.0
2014-11-06 11:00:00,32.76,32.81,32.76,32.81,3200.0,25.474,25.5129,25.474,25.5129,3200.0
2014-11-06 11:05:00,32.81,32.84,32.8,32.82,9000.0,25.5129,25.5362,25.5051,25.5206,9000.0
2014-11-06 11:10:00,32.83,32.87,32.82,32.87,9800.0,25.5284,25.5595,25.5206,25.5595,9800.0
2014-11-06 11:15:00,32.87,32.91,32.86,32.91,11200.0,25.5595,25.5906,25.5518,25.5906,11200.0
2014-11-06 11:20:00,32.9,32.95,32.9,32.93,40200.0,25.5829,25.6217,25.5829,25.6062,40200.0
2014-11-06 11:25:00,32.94,32.96,32.91,32.94,9400.0,25.614,25.6295,25.5906,25.614,9400.0
2014-11-06 11:30:00,32.94,33.01,32.94,33.0,27400.0,25.614,25.6684,25.614,25.6606,27400.0
2014-11-06 11:35:00,33.0,33.01,32.95,32.96,23000.0,25.6606,25.6684,25.6217,25.6295,23000.0
2014-11-06 11:40:00,32.96,32.96,32.93,32.96,4800.0,25.6295,25.6295,25.6062,25.6295,4800.0
2014-11-06 11:45:00,32.96,32.98,32.95,32.95,7400.0,25.6295,25.6451,25.6217,25.6217,7400.0
2014-11-06 11:50:00,32.95,32.96,32.94,32.94,5800.0,25.6217,25.6295,25.614,25.614,5800.0
2014-11-06 11:55:00,32.93,32.95,32.92,32.93,12200.0,25.6062,25.6217,25.5984,25.6062,12200.0
2014-11-06 12:00:00,32.92,32.93,32.87,32.87,43600.0,25.5984,25.6062,25.5595,25.5595,43600.0
2014-11-06 12:05:00,32.88,32.88,32.87,32.88,4400.0,25.5673,25.5673,25.5595,25.5673,4400.0
2014-11-06 12:10:00,32.88,32.9,32.88,32.89,4000.0,25.5673,25.5829,25.5673,25.5751,4000.0
2014-11-06 12:15:00,32.88,32.89,32.88,32.89,6000.0,25.5673,25.5751,25.5673,25.5751,6000.0
2014-11-06 12:20:00,32.9,32.92,32.89,32.92,11800.0,25.5829,25.5984,25.5751,25.5984,11800.0
2014-11-06 12:25:00,32.91,32.91,32.9,32.91,2400.0,25.5906,25.5906,25.5829,25.5906,2400.0
2014-11-06 12:30:00,32.9,32.93,32.88,32.92,28600.0,25.5829,25.6062,25.5673,25.5984,28600.0
2014-11-06 12:35:00,32.93,32.93,32.91,32.91,8800.0,25.6062,25.6062,25.5906,25.5906,8800.0
2014-11-06 12:40:00,32.9,32.92,32.9,32.9,18400.0,25.5829,25.5984,25.5829,25.5829,18400.0
2014-11-06 12:45:00,32.9,32.93,32.9,32.91,92800.0,25.5829,25.6062,25.5829,25.5906,92800.0
2014-11-06 12:50:00,32.91,32.92,32.89,32.9,26200.0,25.5906,25.5984,25.5751,25.5829,26200.0
2014-11-06 12:55:00,32.9,32.91,32.9,32.9,10400.0,25.5829,25.5906,25.5829,25.5829,10400.0
2014-11-06 13:00:00,32.91,32.92,32.9,32.9,22800.0,25.5906,25.5984,25.5829,25.5829,22800.0
2014-11-06 13:05:00,32.9,32.91,32.9,32.9,12200.0,25.5829,25.5906,25.5829,25.5829,12200.0
2014-11-06 13:10:00,32.9,32.91,32.9,32.91,5400.0,25.5829,25.5906,25.5829,25.5906,5400.0
2014-11-06 13:15:00,32.9,32.91,32.9,32.91,4000.0,25.5829,25.5906,25.5829,25.5906,4000.0
2014-11-06 13:20:00,32.91,32.91,32.9,32.91,25800.0,25.5906,25.5906,25.5829,25.5906,25800.0
2014-11-06 13:25:00,32.91,32.91,32.9,32.9,66400.0,25.5906,25.5906,25.5829,25.5829,66400.0
2014-11-06 13:30:00,32.91,32.91,32.91,32.91,28000.0,25.5906,25.5906,25.5906,25.5906,28000.0
2014-11-06 13:35:00,32.91,32.91,32.9,32.91,51200.0,25.5906,25.5906,25.5829,25.5906,51200.0
2014-11-06 13:40:00,32.91,32.91,32.9,32.91,47200.0,25.5906,25.5906,25.5829,25.5906,47200.0
2014-11-06 13:45:00,32.91,32.91,32.9,32.9,12200.0,25.5906,25.5906,25.5829,25.5829,12200.0
2014-11-06 13:50:00,32.9,32.92,32.9,32.9,112000.0,25.5829,25.5984,25.5829,25.5829,112000.0
2014-11-06 13:55:00,32.9,32.92,32.9,32.9,36200.0,25.5829,25.5984,25.5829,25.5829,36200.0
2014-11-06 14:00:00,32.91,32.91,32.9,32.91,39600.0,25.5906,25.5906,25.5829,25.5906,39600.0
2014-11-06 14:05:00,32.91,32.91,32.9,32.91,22000.0,25.5906,25.5906,25.5829,25.5906,22000.0
2014-11-06 14:10:00,32.91,32.91,32.89,32.9,20200.0,25.5906,25.5906,25.5751,25.5829,20200.0
2014-11-06 14:15:00,32.9,32.9,32.89,32.9,3800.0,25.5829,25.5829,25.5751,25.5829,3800.0
2014-11-06 14:20:00,32.9,32.9,32.89,32.9,6400.0,25.5829,25.5829,25.5751,25.5829,6400.0
2014-11-06 14:25:00,32.9,32.91,32.9,32.91,5000.0,25.5829,25.5906,25.5829,25.5906,5000.0
2014-11-06 14:30:00,32.9,32.91,32.88,32.88,7800.0,25.5829,25.5906,25.5673,25.5673,7800.0
2014-11-06 14:35:00,32.88,32.9,32.88,32.9,4000.0,25.5673,25.5829,25.5673,25.5829,4000.0
2014-11-06 14:40:00,32.9,32.92,32.9,32.91,77600.0,25.5829,25.5984,25.5829,25.5906,77600.0
2014-11-06 14:45:00,32.91,32.92,32.9,32.91,143200.0,25.5906,25.5984,25.5829,25.5906,143200.0
2014-11-06 14:50:00,32.91,32.91,32.9,32.91,35600.0,25.5906,25.5906,25.5829,25.5906,35600.0
2014-11-06 14:55:00,32.91,32.91,32.9,32.91,83800.0,25.5906,25.5906,25.5829,25.5906,83800.0
2014-11-06 15:00:00,32.91,32.92,32.9,32.91,64200.0,25.5906,25.5984,25.5829,25.5906,64200.0
2014-11-06 15:05:00,32.91,32.91,32.88,32.91,106800.0,25.5906,25.5906,25.5673,25.5906,106800.0
2014-11-06 15:10:00,32.91,32.91,32.9,32.91,62600.0,25.5906,25.5906,25.5829,25.5906,62600.0
2014-11-06 15:15:00,32.91,32.92,32.91,32.91,62600.0,25.5906,25.5984,25.5906,25.5906,62600.0
2014-11-06 15:20:00,32.91,32.92,32.91,32.91,54400.0,25.5906,25.5984,25.5906,25.5906,54400.0
2014-11-06 15:25:00,32.91,32.91,32.91,32.91,35000.0,25.5906,25.5906,25.5906,25.5906,35000.0
2014-11-06 15:30:00,32.91,32.92,32.91,32.91,54600.0,25.5906,25.5984,25.5906,25.5906,54600.0
2014-11-06 15:35:00,32.91,32.97,32.9,32.97,107000.0,25.5906,25.6373,25.5829,25.6373,107000.0
2014-11-06 15:40:00,32.97,33.02,32.97,32.99,36400.0,25.6373,25.6762,25.6373,25.6528,36400.0
2014-11-06 15:45:00,32.99,33.02,32.96,33.0,91600.0,25.6528,25.6762,25.6295,25.6606,91600.0
2014-11-06 15:50:00,33.0,33.0,32.96,32.97,84200.0,25.6606,25.6606,25.6295,25.6373,84200.0
2014-11-06 15:55:00,32.97,32.99,32.94,32.97,168800.0,25.6373,25.6528,25.614,25.6373,168800.0
2014-11-07 09:30:00,32.9,32.95,32.74,32.85,8800.0,25.5829,25.6217,25.4584,25.544,8800.0
2014-11-07 09:35:00,32.83,32.98,32.82,32.86,45200.0,25.5284,25.6451,25.5206,25.5518,45200.0
2014-11-07 09:40:00,32.84,32.85,32.72,32.76,37400.0,25.5362,25.544,25.4429,25.474,37400.0
2014-11-07 09:45:00,32.77,32.77,32.77,32.77,400.0,25.4818,25.4818,25.4818,25.4818,400.0
2014-11-07 09:50:00,32.82,32.87,32.78,32.83,19600.0,25.5206,25.5595,25.4895,25.5284,19600.0
2014-11-07 09:55:00,32.84,32.9,32.78,32.82,110200.0,25.5362,25.5829,25.4895,25.5206,110200.0
2014-11-07 10:00:00,32.8,32.83,32.76,32.77,52400.0,25.5051,25.5284,25.474,25.4818,52400.0
2014-11-07 10:05:00,32.77,32.78,32.74,32.76,75000.0,25.4818,25.4895,25.4584,25.474,75000.0
2014-11-07 10:10:00,32.76,32.76,32.73,32.75,12600.0,25.474,25.474,25.4507,25.4662,12600.0
2014-11-07 10:15:00,32.75,32.76,32.74,32.74,86200.0,25.4662,25.474,25.4584,25.4584,86200.0
2014-11-07 10:20:00,32.75,32.75,32.73,32.74,11800.0,25.4662,25.4662,25.4507,25.4584,11800.0
2014-11-07 10:25:00,32.74,32.74,32.72,32.73,20800.0,25.4584,25.4584,25.4429,25.4507,20800.0
2014-11-07 10:30:00,32.73,32.73,32.63,32.64,28400.0,25.4507,25.4507,25.3729,25.3807,28400.0
2014-11-07 10:35:00,32.64,32.73,32.63,32.71,6200.0,25.3807,25.4507,25.3729,25.4351,6200.0
2014-11-07 10:40:00,32.72,32.73,32.71,32.72,3000.0,25.4429,25.4507,25.4351,25.4429,3000.0
2014-11-07 10:45:00,32.72,32.77,32.72,32.75,89400.0,25.4429,25.4818,25.4429,25.4662,89400.0
2014-11-07 10:50:00,32.75,32.76,32.74,32.75,82800.0,25.4662,25.474,25.4584,25.4662,82800.0
2014-11-07 10:55:00,32.76,32.76,32.74,32.75,46400.0,25.474,25.474,25.4584,25.4662,46400.0
2014-11-07 11:00:00,32.76,32.76,32.74,32.75,39800.0,25.474,25.474,25.4584,25.4662,39800.0
2014-11-07 11:05:00,32.74,32.76,32.74,32.75,36200.0,25.4584,25.474,25.4584,25.4662,36200.0
2014-11-07 11:10:00,32.75,32.76,32.75,32.76,32800.0,25.4662,25.474,25.4662,25.474,32800.0
2014-11-07 11:15:00,32.76,32.76,32.74,32.76,60200.0,25.474,25.474,25.4584,25.474,60200.0
2014-11-07 11:20:00,32.76,32.76,32.75,32.75,28800.0,25.474,25.474,25.4662,25.4662,28800.0
2014-11-07 11:25:00,32.76,32.76,32.75,32.76,39600.0,25.474,25.474,25.4662,25.474,39600.0
2014-11-07 11:30:00,32.76,32.76,32.75,32.75,28600.0,25.474,25.474,25.4662,25.4662,28600.0
2014-11-07 11:35:00,32.75,32.76,32.74,32.76,90200.0,25.4662,25.474,25.4584,25.474,90200.0
2014-11-07 11:40:00,32.75,32.87,32.75,32.84,47600.0,25.4662,25.5595,25.4662,25.5362,47600.0
2014-11-07 11:45:00,32.85,32.85,32.84,32.84,3000.0,25.544,25.544,25.5362,25.5362,3000.0
2014-11-07 11:50:00,32.84,32.88,32.84,32.88,7400.0,25.5362,25.5673,25.5362,25.5673,7400.0
2014-11-07 11:55:00,32.88,32.92,32.88,32.91,4600.0,25.5673,25.5984,25.5673,25.5906,4600.0
2014-11-07 12:00:00,32.91,32.92,32.9,32.92,23800.0,25.5906,25.5984,25.5829,25.5984,23800.0
2014-11-07 12:05:00,32.93,32.94,32.91,32.92,15000.0,25.6062,25.614,25.5906,25.5984,15000.0
2014-11-07 12:10:00,32.91,32.92,32.88,32.89,8600.0,25.5906,25.5984,25.5673,25.5751,8600.0
2014-11-07 12:15:00,32.89,32.92,32.89,32.92,5000.0,25.5751,25.5984,25.5751,25.5984,5000.0
2014-11-07 12:20:00,32.94,32.99,32.94,32.99,3400.0,25.614,25.6528,25.614,25.6528,3400.0
2014-11-07 12:25:00,32.99,33.01,32.96,32.98,25400.0,25.6528,25.6684,25.6295,25.6451,25400.0
2014-11-07 12:30:00,32.98,32.98,32.97,32.97,7600.0,25.6451,25.6451,25.6373,25.6373,7600.0
2014-11-07 12:35:00,32.98,32.99,32.98,32.99,1000.0,25.6451,25.6528,25.6451,25.6528,1000.0
2014-11-07 12:40:00,32.99,32.99,32.99,32.99,8200.0,25.6528,25.6528,25.6528,25.6528,8200.0
2014-11-07 12:45:00,32.99,33.0,32.98,33.0,8200.0,25.6528,25.6606,25.6451,25.6606,8200.0
2014-11-07 12:50:00,33.0,33.0,32.98,32.98,22000.0,25.6606,25.6606,25.6451,25.6451,22000.0
2014-11-07 12:55:00,32.99,32.99,32.99,32.99,800.0,25.6528,25.6528,25.6528,25.6528,800.0
2014-11-07 13:00:00,32.99,33.0,32.97,32.99,17400.0,25.6528,25.6606,25.6373,25.6528,17400.0
2014-11-07 13:05:00,32.99,32.99,32.99,32.99,3000.0,25.6528,25.6528,25.6528,25.6528,3000.0
2014-11-07 13:10:00,32.99,33.0,32.99,32.99,9400.0,25.6528,25.6606,25.6528,25.6528,9400.0
2014-11-07 13:15:00,32.99,32.99,32.97,32.97,6600.0,25.6528,25.6528,25.6373,25.6373,6600.0
2014-11-07 13:20:00,32.97,32.98,32.97,32.98,5200.0,25.6373,25.6451,25.6373,25.6451,5200.0
2014-11-07 13:25:00,32.98,32.99,32.96,32.96,16400.0,25.6451,25.6528,25.6295,25.6295,16400.0
2014-11-07 13:30:00,32.97,32.98,32.97,32.98,3800.0,25.6373,25.6451,25.6373,25.6451,3800.0
2014-11-07 13:35:00,32.97,32.97,32.95,32.97,5000.0,25.6373,25.6373,25.6217,25.6373,5000.0
2014-11-07 13:40:00,32.97,32.97,32.96,32.97,6800.0,25.6373,25.6373,25.6295,25.6373,6800.0
2014-11-07 13:45:00,32.98,32.99,32.97,32.99,3000.0,25.6451,25.6528,25.6373,25.6528,3000.0
2014-11-07 13:50:00,32.99,32.99,32.99,32.99,5200.0,25.6528,25.6528,25.6528,25.6528,5200.0
2014-11-07 13:55:00,33.0,33.02,32.99,33.02,62600.0,25.6606,25.6762,25.6528,25.6762,62600.0
2014-11-07 14:00:00,33.02,33.07,33.02,33.07,24200.0,25.6762,25.715,25.6762,25.715,24200.0
2014-11-07 14:05:00,33.07,33.11,33.07,33.1,29800.0,25.715,25.7462,25.715,25.7384,29800.0
2014-11-07 14:10:00,33.11,33.11,33.08,33.1,13600.0,25.7462,25.7462,25.7228,25.7384,13600.0
2014-11-07 14:15:00,33.1,33.13,33.1,33.12,10800.0,25.7384,25.7617,25.7384,25.7539,10800.0
2014-11-07 14:20:00,33.12,33.13,33.1,33.1,26800.0,25.7539,25.7617,25.7384,25.7384,26800.0
2014-11-07 14:25:00,33.12,33.13,33.04,33.05,15200.0,25.7539,25.7617,25.6917,25.6995,15200.0
2014-11-07 14:30:00,33.05,33.05,32.99,32.99,56600.0,25.6995,25.6995,25.6528,25.6528,56600.0
2014-11-07 14:35:00,33.01,33.01,33.0,33.01,5800.0,25.6684,25.6684,25.6606,25.6684,5800.0
2014-11-07 14:40:00,33.01,33.01,32.99,33.0,56200.0,25.6684,25.6684,25.6528,25.6606,56200.0
2014-11-07 14:45:00,33.0,33.01,32.99,32.99,8400.0,25.6606,25.6684,25.6528,25.6528,8400.0
2014-11-07 14:50:00,32.99,33.01,32.99,33.01,8400.0,25.6528,25.6684,25.6528,25.6684,8400.0
2014-11-07 14:55:00,33.01,33.01,32.99,33.0,51600.0,25.6684,25.6684,25.6528,25.6606,51600.0
2014-11-07 15:00:00,33.01,33.02,33.01,33.01,23800.0,25.6684,25.6762,25.6684,25.6684,23800.0
2014-11-07 15:05:00,33.01,33.01,33.01,33.01,4800.0,25.6684,25.6684,25.6684,25.6684,4800.0
2014-11-07 15:10:00,33.01,33.01,32.98,32.99,24600.0,25.6684,25.6684,25.6451,25.6528,24600.0
2014-11-07 15:15:00,32.99,32.99,32.96,32.97,39200.0,25.6528,25.6528,25.6295,25.6373,39200.0
2014-11-07 15:20:00,32.97,32.97,32.94,32.95,78400.0,25.6373,25.6373,25.614,25.6217,78400.0
2014-11-07 15:25:00,32.94,32.94,32.91,32.94,16200.0,25.614,25.614,25.5906,25.614,16200.0
2014-11-07 15:30:00,32.92,32.93,32.92,32.93,31600.0,25.5984,25.6062,25.5984,25.6062,31600.0
2014-11-07 15:35:00,32.93,32.94,32.93,32.93,19000.0,25.6062,25.614,25.6062,25.6062,19000.0
2014-11-07 15:40:00,32.93,32.94,32.91,32.92,30600.0,25.6062,25.614,25.5906,25.5984,30600.0
2014-11-07 15:45:00,32.93,32.95,32.93,32.94,70400.0,25.6062,25.6217,25.6062,25.614,70400.0
2014-11-07 15:50:00,32.95,32.95,32.93,32.94,46600.0,25.6217,25.6217,25.6062,25.614,46600.0
2014-11-07 15:55:00,32.94,32.95,32.91,32.95,126000.0,25.614,25.6217,25.5906,25.6217,126000.0
2014-11-10 09:30:00,32.96,33.1,32.9,33.09,22000.0,25.6295,25.7384,25.5829,25.7306,22000.0
2014-11-10 09:35:00,33.06,33.12,33.0,33.1,51200.0,25.7073,25.7539,25.6606,25.7384,51200.0
2014-11-10 09:40:00,33.07,33.07,32.96,33.03,41200.0,25.715,25.715,25.6295,25.6839,41200.0
2014-11-10 09:45:00,33.04,33.1,33.04,33.1,16400.0,25.6917,25.7384,25.6917,25.7384,16400.0
2014-11-10 09:50:00,33.1,33.1,33.06,33.06,8400.0,25.7384,25.7384,25.7073,25.7073,8400.0
2014-11-10 09:55:00,33.06,33.29,33.06,33.29,36400.0,25.7073,25.8861,25.7073,25.8861,36400.0
2014-11-10 10:00:00,33.27,33.33,33.24,33.27,15600.0,25.8706,25.9172,25.8472,25.8706,15600.0
2014-11-10 10:05:00,33.29,33.42,33.28,33.42,25000.0,25.8861,25.9872,25.8783,25.9872,25000.0
2014-11-10 10:10:00,33.42,33.44,33.38,33.44,9000.0,25.9872,26.0028,25.9561,26.0028,9000.0
2014-11-10 10:15:00,33.43,33.43,33.35,33.37,13800.0,25.995,25.995,25.9328,25.9483,13800.0
2014-11-10 10:20:00,33.36,33.39,33.33,33.34,16600.0,25.9406,25.9639,25.9172,25.925,16600.0
2014-11-10 10:25:00,33.34,33.34,33.29,33.3,4200.0,25.925,25.925,25.8861,25.8939,4200.0
2014-11-10 10:30:00,33.31,33.31,33.26,33.27,11000.0,25.9017,25.9017,25.8628,25.8706,11000.0
2014-11-10 10:35:00,33.27,33.29,33.26,33.26,11000.0,25.8706,25.8861,25.8628,25.8628,11000.0
2014-11-10 10:40:00,33.27,33.31,33.27,33.3,12800.0,25.8706,25.9017,25.8706,25.8939,12800.0
2014-11-10 10:45:00,33.3,33.31,33.24,33.25,64400.0,25.8939,25.9017,25.8472,25.855,64400.0
2014-11-10 10:50:00,33.25,33.27,33.25,33.27,56000.0,25.855,25.8706,25.855,25.8706,56000.0
2014-11-10 10:55:00,33.27,33.27,33.25,33.26,53200.0,25.8706,25.8706,25.855,25.8628,53200.0
2014-11-10 11:00:00,33.26,33.27,33.25,33.26,53200.0,25.8628,25.8706,25.855,25.8628,53200.0
2014-11-10 11:05:00,33.26,33.27,33.26,33.26,29000.0,25.8628,25.8706,25.8628,25.8628,29000.0
2014-11-10 11:10:00,33.26,33.27,33.25,33.26,42000.0,25.8628,25.8706,25.855,25.8628,42000.0
2014-11-10 11:15:00,33.26,33.27,33.24,33.24,23200.0,25.8628,25.8706,25.8472,25.8472,23200.0
2014-11-10 11:20:00,33.26,33.26,33.25,33.25,43400.0,25.8628,25.8628,25.855,25.855,43400.0
2014-11-10 11:25:00,33.26,33.27,33.25,33.26,29200.0,25.8628,25.8706,25.855,25.8628,29200.0
2014-11-10 11:30:00,33.26,33.27,33.25,33.26,121400.0,25.8628,25.8706,25.855,25.8628,121400.0
2014-11-10 11:35:00,33.25,33.26,33.24,33.26,95400.0,25.855,25.8628,25.8472,25.8628,95400.0
2014-11-10 11:40:00,33.26,33.26,33.24,33.26,26800.0,25.8628,25.8628,25.8472,25.8628,26800.0
2014-11-10 11:45:00,33.26,33.26,33.24,33.26,10200.0,25.8628,25.8628,25.8472,25.8628,10200.0
2014-11-10 11:50:00,33.26,33.26,33.25,33.26,101800.0,25.8628,25.8628,25.855,25.8628,101800.0
2014-11-10 11:55:00,33.26,33.26,33.24,33.25,11200.0,25.8628,25.8628,25.8472,25.855,11200.0
2014-11-10 12:00:00,33.25,33.26,33.25,33.26,33000.0,25.855,25.8628,25.855,25.8628,33000.0
2014-11-10 12:05:00,33.25,33.26,33.24,33.24,17000.0,25.855,25.8628,25.8472,25.8472,17000.0
2014-11-10 12:10:00,33.24,33.25,33.24,33.25,9200.0,25.8472,25.855,25.8472,25.855,9200.0
2014-11-10 12:15:00,33.25,33.25,33.24,33.25,5000.0,25.855,25.855,25.8472,25.855,5000.0
2014-11-10 12:20:00,33.24,33.25,33.24,33.24,6600.0,25.8472,25.855,25.8472,25.8472,6600.0
2014-11-10 12:25:00,33.24,33.24,33.17,33.22,30600.0,25.8472,25.8472,25.7928,25.8317,30600.0
2014-11-10 12:30:00,33.23,33.23,33.22,33.22,8200.0,25.8395,25.8395,25.8317,25.8317,8200.0
2014-11-10 12:35:00,33.22,33.24,33.22,33.24,3600.0,25.8317,25.8472,25.8317,25.8472,3600.0
2014-11-10 12:40:00,33.24,33.24,33.24,33.24,17400.0,25.8472,25.8472,25.8472,25.8472,17400.0
2014-11-10 12:45:00,33.24,33.24,33.24,33.24,6000.0,25.8472,25.8472,25.8472,25.8472,6000.0
2014-11-10 12:50:00,33.24,33.25,33.24,33.24,10200.0,25.8472,25.855,25.8472,25.8472,10200.0
2014-11-10 12:55:00,33.24,33.25,33.24,33.25,2400.0,25.8472,25.855,25.8472,25.855,2400.0
2014-11-10 13:00:00,33.25,33.26,33.25,33.26,9800.0,25.855,25.8628,25.855,25.8628,9800.0
2014-11-10 13:05:00,33.25,33.26,33.25,33.26,34000.0,25.855,25.8628,25.855,25.8628,34000.0
2014-11-10 13:10:00,33.26,33.26,33.25,33.26,12800.0,25.8628,25.8628,25.855,25.8628,12800.0
2014-11-10 13:15:00,33.25,33.26,33.24,33.26,38800.0,25.855,25.8628,25.8472,25.8628,38800.0
2014-11-10 13:20:00,33.26,33.36,33.25,33.36,98000.0,25.8628,25.9406,25.855,25.9406,98000.0
2014-11-10 13:25:00,33.37,33.39,33.35,33.37,12200.0,25.9483,25.9639,25.9328,25.9483,12200.0
2014-11-10 13:30:00,33.37,33.37,33.34,33.35,11200.0,25.9483,25.9483,25.925,25.9328,11200.0
2014-11-10 13:35:00,33.36,33.38,33.36,33.38,11600.0,25.9406,25.9561,25.9406,25.9561,11600.0
2014-11-10 13:40:00,33.38,33.38,33.37,33.38,11000.0,25.9561,25.9561,25.9483,25.9561,11000.0
2014-11-10 13:45:00,33.39,33.42,33.39,33.4,12800.0,25.9639,25.9872,25.9639,25.9717,12800.0
2014-11-10 13:50:00,33.4,33.4,33.37,33.37,6800.0,25.9717,25.9717,25.9483,25.9483,6800.0
2014-11-10 13:55:00,33.36,33.39,33.36,33.39,5600.0,25.9406,25.9639,25.9406,25.9639,5600.0
2014-11-10 14:00:00,33.4,33.4,33.39,33.39,8200.0,25.9717,25.9717,25.9639,25.9639,8200.0
2014-11-10 14:05:00,33.39,33.43,33.38,33.43,8800.0,25.9639,25.995,25.9561,25.995,8800.0
2014-11-10 14:10:00,33.42,33.45,33.41,33.43,12800.0,25.9872,26.0105,25.9794,25.995,12800.0
2014-11-10 14:15:00,33.43,33.43,33.4,33.42,11400.0,25.995,25.995,25.9717,25.9872,11400.0
2014-11-10 14:20:00,33.43,33.47,33.43,33.45,12800.0,25.995,26.0261,25.995,26.0105,12800.0
2014-11-10 14:25:00,33.47,33.48,33.46,33.46,13400.0,26.0261,26.0339,26.0183,26.0183,13400.0
2014-11-10 14:30:00,33.46,33.46,33.42,33.44,11000.0,26.0183,26.0183,25.9872,26.0028,11000.0
2014-11-10 14:35:00,33.43,33.44,33.38,33.41,36000.0,25.995,26.0028,25.9561,25.9794,36000.0
2014-11-10 14:40:00,33.42,33.42,33.41,33.42,11400.0,25.9872,25.9872,25.9794,25.9872,11400.0
2014-11-10 14:45:00,33.41,33.41,33.38,33.41,13200.0,25.9794,25.9794,25.9561,25.9794,13200.0
2014-11-10 14:50:00,33.41,33.44,33.41,33.44,8800.0,25.9794,26.0028,25.9794,26.0028,8800.0
2014-11-10 14:55:00,33.43,33.43,33.41,33.42,10200.0,25.995,25.995,25.9794,25.9872,10200.0
2014-11-10 15:00:00,33.42,33.42,33.4,33.4,15800.0,25.9872,25.9872,25.9717,25.9717,15800.0
2014-11-10 15:05:00,33.39,33.41,33.38,33.38,17400.0,25.9639,25.9794,25.9561,25.9561,17400.0
2014-11-10 15:10:00,33.38,33.38,33.35,33.37,19600.0,25.9561,25.9561,25.9328,25.9483,19600.0
2014-11-10 15:15:00,33.37,33.37,33.33,33.33,14400.0,25.9483,25.9483,25.9172,25.9172,14400.0
2014-11-10 15:20:00,33.34,33.38,33.34,33.37,27200.0,25.925,25.9561,25.925,25.9483,27200.0
2014-11-10 15:25:00,33.38,33.38,33.34,33.34,9600.0,25.9561,25.9561,25.925,25.925,9600.0
2014-11-10 15:30:00,33.35,33.35,33.33,33.34,28400.0,25.9328,25.9328,25.9172,25.925,28400.0
2014-11-10 15:35:00,33.34,33.37,33.34,33.36,18600.0,25.925,25.9483,25.925,25.9406,18600.0
2014-11-10 15:40:00,33.36,33.36,33.34,33.35,33800.0,25.9406,25.9406,25.925,25.9328,33800.0
2014-11-10 15:45:00,33.34,33.36,33.31,33.32,40600.0,25.925,25.9406,25.9017,25.9094,40600.0
2014-11-10 15:50:00,33.32,33.34,33.3,33.3,74000.0,25.9094,25.925,25.8939,25.8939,74000.0
2014-11-10 15:55:00,33.31,33.34,33.29,33.34,162800.0,25.9017,25.925,25.8861,25.925,162800.0
2014-11-11 09:30:00,33.39,33.48,33.39,33.43,9200.0,25.9639,26.0339,25.9639,25.995,9200.0
2014-11-11 09:35:00,33.46,33.5,33.42,33.47,44400.0,26.0183,26.0494,25.9872,26.0261,44400.0
2014-11-11 09:40:00,33.47,33.6,33.47,33.6,24200.0,26.0261,26.1272,26.0261,26.1272,24200.0
2014-11-11 09:45:00,33.58,33.71,33.58,33.7,22400.0,26.1116,26.2127,26.1116,26.2049,22400.0
2014-11-11 09:50:00,33.7,33.71,33.65,33.69,16000.0,26.2049,26.2127,26.1661,26.1972,16000.0
2014-11-11 09:55:00,33.68,33.72,33.65,33.7,18600.0,26.1894,26.2205,26.1661,26.2049,18600.0
2014-11-11 10:00:00,33.71,33.72,33.68,33.72,10000.0,26.2127,26.2205,26.1894,26.2205,10000.0
2014-11-11 10:05:00,33.72,33.81,33.72,33.81,72800.0,26.2205,26.2905,26.2205,26.2905,72800.0
2014-11-11 10:10:00,33.81,33.88,33.8,33.86,31400.0,26.2905,26.3449,26.2827,26.3293,31400.0
2014-11-11 10:15:00,33.86,33.86,33.81,33.83,17400.0,26.3293,26.3293,26.2905,26.306,17400.0
2014-11-11 10:20:00,33.83,33.83,33.77,33.79,11200.0,26.306,26.306,26.2594,26.2749,11200.0
2014-11-11 10:25:00,33.78,33.8,33.77,33.79,6800.0,26.2671,26.2827,26.2594,26.2749,6800.0
2014-11-11 10:30:00,33.79,33.8,33.78,33.78,6400.0,26.2749,26.2827,26.2671,26.2671,6400.0
2014-11-11 10:35:00,33.79,33.79,33.78,33.78,7400.0,26.2749,26.2749,26.2671,26.2671,7400.0
2014-11-11 10:40:00,33.78,33.79,33.76,33.76,5800.0,26.2671,26.2749,26.2516,26.2516,5800.0
2014-11-11 10:45:00,33.77,33.77,33.74,33.75,8600.0,26.2594,26.2594,26.236,26.2438,8600.0
2014-11-11 10:50:00,33.74,33.74,33.73,33.73,7000.0,26.236,26.236,26.2283,26.2283,7000.0
2014-11-11 10:55:00,33.73,33.73,33.72,33.72,16400.0,26.2283,26.2283,26.2205,26.2205,16400.0
2014-11-11 11:00:00,33.72,33.74,33.71,33.74,11600.0,26.2205,26.236,26.2127,26.236,11600.0
2014-11-11 11:05:00,33.73,33.81,33.72,33.8,39000.0,26.2283,26.2905,26.2205,26.2827,39000.0
2014-11-11 11:10:00,33.81,33.81,33.76,33.79,9800.0,26.2905,26.2905,26.2516,26.2749,9800.0
2014-11-11 11:15:00,33.79,33.79,33.77,33.77,5000.0,26.2749,26.2749,26.2594,26.2594,5000.0
2014-11-11 11:20:00,33.77,33.77,33.77,33.77,7600.0,26.2594,26.2594,26.2594,26.2594,7600.0
2014-11-11 11:25:00,33.77,33.8,33.77,33.8,14000.0,26.2594,26.2827,26.2594,26.2827,14000.0
2014-11-11 11:30:00,33.8,33.8,33.71,33.71,14400.0,26.2827,26.2827,26.2127,26.2127,14400.0
2014-11-11 11:35:00,33.71,33.71,33.7,33.71,4400.0,26.2127,26.2127,26.2049,26.2127,4400.0
2014-11-11 11:40:00,33.71,33.75,33.7,33.74,22600.0,26.2127,26.2438,26.2049,26.236,22600.0
2014-11-11 11:45:00,33.74,33.78,33.74,33.78,5200.0,26.236,26.2671,26.236,26.2671,5200.0
2014-11-11 11:50:00,33.79,33.82,33.77,33.82,12200.0,26.2749,26.2982,26.2594,26.2982,12200.0
2014-11-11 11:55:00,33.82,33.82,33.81,33.81,6800.0,26.2982,26.2982,26.2905,26.2905,6800.0
2014-11-11 12:00:00,33.82,33.83,33.82,33.83,14400.0,26.2982,26.306,26.2982,26.306,14400.0
2014-11-11 12:05:00,33.83,33.83,33.81,33.82,6000.0,26.306,26.306,26.2905,26.2982,6000.0
2014-11-11 12:10:00,33.82,33.82,33.81,33.81,11000.0,26.2982,26.2982,26.2905,26.2905,11000.0
2014-11-11 12:15:00,33.82,33.85,33.81,33.85,41000.0,26.2982,26.3216,26.2905,26.3216,41000.0
2014-11-11 12:20:00,33.85,33.87,33.85,33.87,13400.0,26.3216,26.3371,26.3216,26.3371,13400.0
2014-11-11 12:25:00,33.87,33.87,33.85,33.86,5000.0,26.3371,26.3371,26.3216,26.3293,5000.0
2014-11-11 12:30:00,33.87,33.87,33.83,33.84,14200.0,26.3371,26.3371,26.306,26.3138,14200.0
2014-11-11 12:35:00,33.83,33.84,33.83,33.83,2000.0,26.306,26.3138,26.306,26.306,2000.0
2014-11-11 12:40:00,33.82,33.82,33.79,33.79,2600.0,26.2982,26.2982,26.2749,26.2749,2600.0
2014-11-11 12:45:00,33.8,33.8,33.78,33.8,6400.0,26.2827,26.2827,26.2671,26.2827,6400.0
2014-11-11 12:50:00,33.79,33.8,33.79,33.8,4000.0,26.2749,26.2827,26.2749,26.2827,4000.0
2014-11-11 12:55:00,33.8,33.8,33.77,33.77,7400.0,26.2827,26.2827,26.2594,26.2594,7400.0
2014-11-11 13:00:00,33.78,33.79,33.74,33.74,9600.0,26.2671,26.2749,26.236,26.236,9600.0
2014-11-11 13:05:00,33.74,33.74,33.73,33.74,8200.0,26.236,26.236,26.2283,26.236,8200.0
2014-11-11 13:10:00,33.74,33.74,33.71,33.71,8000.0,26.236,26.236,26.2127,26.2127,8000.0
2014-11-11 13:15:00,33.71,33.74,33.7,33.73,14200.0,26.2127,26.236,26.2049,26.2283,14200.0
2014-11-11 13:20:00,33.73,33.74,33.72,33.74,6400.0,26.2283,26.236,26.2205,26.236,6400.0
2014-11-11 13:25:00,33.74,33.74,33.73,33.73,9000.0,26.236,26.236,26.2283,26.2283,9000.0
2014-11-11 13:30:00,33.73,33.73,33.71,33.72,8200.0,26.2283,26.2283,26.2127,26.2205,8200.0
2014-11-11 13:35:00,33.72,33.74,33.72,33.74,8000.0,26.2205,26.236,26.2205,26.236,8000.0
2014-11-11 13:40:00,33.73,33.73,33.72,33.72,3800.0,26.2283,26.2283,26.2205,26.2205,3800.0
2014-11-11 13:45:00,33.71,33.72,33.66,33.66,21800.0,26.2127,26.2205,26.1738,26.1738,21800.0
2014-11-11 13:50:00,33.66,33.7,33.66,33.7,11800.0,26.1738,26.2049,26.1738,26.2049,11800.0
2014-11-11 13:55:00,33.7,33.73,33.7,33.73,4400.0,26.2049,26.2283,26.2049,26.2283,4400.0
2014-11-11 14:00:00,33.72,33.73,33.67,33.67,10400.0,26.2205,26.2283,26.1816,26.1816,10400.0
2014-11-11 14:05:00,33.68,33.69,33.65,33.66,11000.0,26.1894,26.1972,26.1661,26.1738,11000.0
2014-11-11 14:10:00,33.65,33.66,33.63,33.63,6200.0,26.1661,26.1738,26.1505,26.1505,6200.0
2014-11-11 14:15:00,33.63,33.63,33.62,33.62,6000.0,26.1505,26.1505,26.1427,26.1427,6000.0
2014-11-11 14:20:00,33.62,33.63,33.6,33.63,13200.0,26.1427,26.1505,26.1272,26.1505,13200.0
2014-11-11 14:25:00,33.63,33.64,33.63,33.63,13200.0,26.1505,26.1583,26.1505,26.1505,13200.0
2014-11-11 14:30:00,33.63,33.63,33.62,33.63,8800.0,26.1505,26.1505,26.1427,26.1505,8800.0
2014-11-11 14:35:00,33.63,33.63,33.63,33.63,16600.0,26.1505,26.1505,26.1505,26.1505,16600.0
2014-11-11 14:40:00,33.63,33.7,33.62,33.62,113800.0,26.1505,26.2049,26.1427,26.1427,113800.0
2014-11-11 14:45:00,33.61,33.66,33.6,33.66,136200.0,26.1349,26.1738,26.1272,26.1738,136200.0
2014-11-11 14:50:00,33.66,33.72,33.66,33.72,15000.0,26.1738,26.2205,26.1738,26.2205,15000.0
2014-11-11 14:55:00,33.71,33.71,33.68,33.71,12600.0,26.2127,26.2127,26.1894,26.2127,12600.0
2014-11-11 15:00:00,33.71,33.71,33.68,33.69,8800.0,26.2127,26.2127,26.1894,26.1972,8800.0
2014-11-11 15:05:00,33.69,33.7,33.68,33.69,16400.0,26.1972,26.2049,26.1894,26.1972,16400.0
2014-11-11 15:10:00,33.69,33.69,33.66,33.67,16000.0,26.1972,26.1972,26.1738,26.1816,16000.0
2014-11-11 15:15:00,33.68,33.69,33.68,33.68,13600.0,26.1894,26.1972,26.1894,26.1894,13600.0
2014-11-11 15:20:00,33.67,33.68,33.66,33.66,16800.0,26.1816,26.1894,26.1738,26.1738,16800.0
2014-11-11 15:25:00,33.66,33.66,33.64,33.64,64200.0,26.1738,26.1738,26.1583,26.1583,64200.0
2014-11-11 15:30:00,33.64,33.67,33.63,33.67,28600.0,26.1583,26.1816,26.1505,26.1816,28600.0
2014-11-11 15:35:00,33.67,33.67,33.66,33.67,23400.0,26.1816,26.1816,26.1738,26.1816,23400.0
2014-11-11 15:40:00,33.67,33.67,33.66,33.66,27200.0,26.1816,26.1816,26.1738,26.1738,27200.0
2014-11-11 15:45:00,33.67,33.67,33.65,33.65,33600.0,26.1816,26.1816,26.1661,26.1661,33600.0
2014-11-11 15:50:00,33.66,33.66,33.63,33.63,38200.0,26.1738,26.1738,26.1505,26.1505,38200.0
2014-11-11 15:55:00,33.63,33.66,33.62,33.65,106800.0,26.1505,26.1738,26.1427,26.1661,106800.0
2014-11-12 09:30:00,33.52,33.6,33.52,33.59,34200.0,26.065,26.1272,26.065,26.1194,34200.0
2014-11-12 09:35:00,33.6,33.81,33.57,33.81,38400.0,26.1272,26.2905,26.1038,26.2905,38400.0
2014-11-12 09:40:00,33.81,33.89,33.77,33.82,27800.0,26.2905,26.3527,26.2594,26.2982,27800.0
2014-11-12 09:45:00,33.83,33.93,33.82,33.85,31600.0,26.306,26.3838,26.2982,26.3216,31600.0
2014-11-12 09:50:00,33.85,33.86,33.82,33.85,11000.0,26.3216,26.3293,26.2982,26.3216,11000.0
2014-11-12 09:55:00,33.84,33.85,33.83,33.83,9800.0,26.3138,26.3216,26.306,26.306,9800.0
2014-11-12 10:00:00,33.83,33.91,33.83,33.88,53400.0,26.306,26.3682,26.306,26.3449,53400.0
2014-11-12 10:05:00,33.88,33.92,33.88,33.91,14000.0,26.3449,26.376,26.3449,26.3682,14000.0
2014-11-12 10:10:00,33.92,33.97,33.9,33.95,14800.0,26.376,26.4149,26.3605,26.3993,14800.0
2014-11-12 10:15:00,33.95,33.99,33.95,33.99,35400.0,26.3993,26.4304,26.3993,26.4304,35400.0
2014-11-12 10:20:00,33.99,34.04,33.99,34.02,55000.0,26.4304,26.4693,26.4304,26.4538,55000.0
2014-11-12 10:25:00,34.01,34.05,34.0,34.05,19000.0,26.446,26.4771,26.4382,26.4771,19000.0
2014-11-12 10:30:00,34.05,34.05,34.03,34.03,22000.0,26.4771,26.4771,26.4615,26.4615,22000.0
2014-11-12 10:35:00,34.03,34.03,34.01,34.03,12000.0,26.4615,26.4615,26.446,26.4615,12000.0
2014-11-12 10:40:00,34.03,34.07,34.02,34.05,33000.0,26.4615,26.4926,26.4538,26.4771,33000.0
2014-11-12 10:45:00,34.05,34.08,34.05,34.07,14000.0,26.4771,26.5004,26.4771,26.4926,14000.0
2014-11-12 10:50:00,34.07,34.08,34.06,34.07,18000.0,26.4926,26.5004,26.4849,26.4926,18000.0
2014-11-12 10:55:00,34.08,34.09,34.03,34.03,93000.0,26.5004,26.5082,26.4615,26.4615,93000.0
2014-11-12 11:00:00,34.02,34.07,34.02,34.06,34600.0,26.4538,26.4926,26.4538,26.4849,34600.0
2014-11-12 11:05:00,34.06,34.2,34.06,34.17,89000.0,26.4849,26.5937,26.4849,26.5704,89000.0
2014-11-12 11:10:00,34.17,34.23,34.15,34.19,27000.0,26.5704,26.6171,26.5549,26.586,27000.0
2014-11-12 11:15:00,34.18,34.18,34.16,34.18,17000.0,26.5782,26.5782,26.5626,26.5782,17000.0
2014-11-12 11:20:00,34.19,34.27,34.19,34.26,33000.0,26.586,26.6482,26.586,26.6404,33000.0
2014-11-12 11:25:00,34.27,34.27,34.22,34.22,18600.0,26.6482,26.6482,26.6093,26.6093,18600.0
2014-11-12 11:30:00,34.22,34.22,34.16,34.16,17600.0,26.6093,26.6093,26.5626,26.5626,17600.0
2014-11-12 11:35:00,34.16,34.22,34.16,34.18,12000.0,26.5626,26.6093,26.5626,26.5782,12000.0
2014-11-12 11:40:00,34.18,34.25,34.17,34.25,17400.0,26.5782,26.6326,26.5704,26.6326,17400.0
2014-11-12 11:45:00,34.26,34.3,34.26,34.27,23800.0,26.6404,26.6715,26.6404,26.6482,23800.0
2014-11-12 11:50:00,34.26,34.26,34.17,34.17,22400.0,26.6404,26.6404,26.5704,26.5704,22400.0
2014-11-12 11:55:00,34.18,34.18,34.13,34.13,22600.0,26.5782,26.5782,26.5393,26.5393,22600.0
2014-11-12 12:00:00,34.13,34.16,34.11,34.15,9600.0,26.5393,26.5626,26.5237,26.5549,9600.0
2014-11-12 12:05:00,34.15,34.2,34.15,34.2,7200.0,26.5549,26.5937,26.5549,26.5937,7200.0
2014-11-12 12:10:00,34.2,34.21,34.18,34.2,17400.0,26.5937,26.6015,26.5782,26.5937,17400.0
2014-11-12 12:15:00,34.2,34.25,34.2,34.24,8400.0,26.5937,26.6326,26.5937,26.6248,8400.0
2014-11-12 12:20:00,34.24,34.29,34.24,34.29,13800.0,26.6248,26.6637,26.6248,26.6637,13800.0
2014-11-12 12:25:00,34.29,34.31,34.27,34.29,13200.0,26.6637,26.6793,26.6482,26.6637,13200.0
2014-11-12 12:30:00,34.29,34.3,34.27,34.29,13200.0,26.6637,26.6715,26.6482,26.6637,13200.0
2014-11-12 12:35:00,34.28,34.3,34.27,34.3,17200.0,26.6559,26.6715,26.6482,26.6715,17200.0
2014-11-12 12:40:00,34.29,34.29,34.27,34.27,8000.0,26.6637,26.6637,26.6482,26.6482,8000.0
2014-11-12 12:45:00,34.27,34.31,34.27,34.3,8600.0,26.6482,26.6793,26.6482,26.6715,8600.0
2014-11-12 12:50:00,34.3,34.31,34.29,34.31,13400.0,26.6715,26.6793,26.6637,26.6793,13400.0
2014-11-12 12:55:00,34.31,34.45,34.31,34.44,84400.0,26.6793,26.7881,26.6793,26.7804,84400.0
2014-11-12 13:00:00,34.44,34.44,34.35,34.37,30200.0,26.7804,26.7804,26.7104,26.7259,30200.0
2014-11-12 13:05:00,34.38,34.43,34.38,34.39,24200.0,26.7337,26.7726,26.7337,26.7415,24200.0
2014-11-12 13:10:00,34.38,34.43,34.37,34.43,14200.0,26.7337,26.7726,26.7259,26.7726,14200.0
2014-11-12 13:15:00,34.44,34.49,34.43,34.49,22600.0,26.7804,26.8192,26.7726,26.8192,22600.0
2014-11-12 13:20:00,34.49,34.54,34.48,34.52,60400.0,26.8192,26.8581,26.8115,26.8426,60400.0
2014-11-12 13:25:00,34.52,34.63,34.52,34.63,49200.0,26.8426,26.9281,26.8426,26.9281,49200.0
2014-11-12 13:30:00,34.63,34.64,34.55,34.55,36600.0,26.9281,26.9359,26.8659,26.8659,36600.0
2014-11-12 13:35:00,34.54,34.54,34.48,34.52,33400.0,26.8581,26.8581,26.8115,26.8426,33400.0
2014-11-12 13:40:00,34.53,34.53,34.48,34.48,20000.0,26.8503,26.8503,26.8115,26.8115,20000.0
2014-11-12 13:45:00,34.48,34.58,34.47,34.58,27200.0,26.8115,26.8892,26.8037,26.8892,27200.0
2014-11-12 13:50:00,34.57,34.58,34.44,34.46,221800.0,26.8814,26.8892,26.7804,26.7959,221800.0
2014-11-12 13:55:00,34.46,34.46,34.43,34.44,34000.0,26.7959,26.7959,26.7726,26.7804,34000.0
2014-11-12 14:00:00,34.44,34.45,34.4,34.42,19200.0,26.7804,26.7881,26.7492,26.7648,19200.0
2014-11-12 14:05:00,34.42,34.44,34.42,34.44,15800.0,26.7648,26.7804,26.7648,26.7804,15800.0
2014-11-12 14:10:00,34.44,34.51,34.44,34.46,62800.0,26.7804,26.8348,26.7804,26.7959,62800.0
2014-11-12 14:15:00,34.46,34.47,34.45,34.46,22200.0,26.7959,26.8037,26.7881,26.7959,22200.0
2014-11-12 14:20:00,34.46,34.47,34.45,34.45,38000.0,26.7959,26.8037,26.7881,26.7881,38000.0
2014-11-12 14:25:00,34.45,34.47,34.42,34.42,33000.0,26.7881,26.8037,26.7648,26.7648,33000.0
2014-11-12 14:30:00,34.42,34.43,34.41,34.42,12000.0,26.7648,26.7726,26.757,26.7648,12000.0
2014-11-12 14:35:00,34.42,34.42,34.4,34.4,16600.0,26.7648,26.7648,26.7492,26.7492,16600.0
2014-11-12 14:40:00,34.41,34.42,34.41,34.42,12600.0,26.757,26.7648,26.757,26.7648,12600.0
2014-11-12 14:45:00,34.42,34.43,34.41,34.42,35600.0,26.7648,26.7726,26.757,26.7648,35600.0
2014-11-12 14:50:00,34.42,34.42,34.4,34.41,22400.0,26.7648,26.7648,26.7492,26.757,22400.0
2014-11-12 14:55:00,34.4,34.41,34.38,34.39,26200.0,26.7492,26.757,26.7337,26.7415,26200.0
2014-11-12 15:00:00,34.4,34.4,34.38,34.39,27000.0,26.7492,26.7492,26.7337,26.7415,27000.0
2014-11-12 15:05:00,34.38,34.4,34.36,34.4,32200.0,26.7337,26.7492,26.7181,26.7492,32200.0
2014-11-12 15:10:00,34.4,34.4,34.37,34.38,24400.0,26.7492,26.7492,26.7259,26.7337,24400.0
2014-11-12 15:15:00,34.38,34.39,34.35,34.38,32600.0,26.7337,26.7415,26.7104,26.7337,32600.0
2014-11-12 15:20:00,34.38,34.38,34.37,34.38,14600.0,26.7337,26.7337,26.7259,26.7337,14600.0
2014-11-12 15:25:00,34.38,34.44,34.38,34.44,27800.0,26.7337,26.7804,26.7337,26.7804,27800.0
2014-11-12 15:30:00,34.44,34.46,34.38,34.4,90200.0,26.7804,26.7959,26.7337,26.7492,90200.0
2014-11-12 15:35:00,34.38,34.4,34.36,34.39,64000.0,26.7337,26.7492,26.7181,26.7415,64000.0
2014-11-12 15:40:00,34.39,34.4,34.38,34.38,49400.0,26.7415,26.7492,26.7337,26.7337,49400.0
2014-11-12 15:45:00,34.38,34.4,34.36,34.37,112000.0,26.7337,26.7492,26.7181,26.7259,112000.0
2014-11-12 15:50:00,34.37,34.39,34.34,34.34,69600.0,26.7259,26.7415,26.7026,26.7026,69600.0
2014-11-12 15:55:00,34.35,34.39,34.34,34.38,126200.0,26.7104,26.7415,26.7026,26.7337,126200.0
2014-11-13 09:30:00,34.47,34.59,34.47,34.59,9400.0,26.8037,26.897,26.8037,26.897,9400.0
2014-11-13 09:35:00,34.6,34.69,34.52,34.59,29400.0,26.9048,26.9748,26.8426,26.897,29400.0
2014-11-13 09:40:00,34.54,34.58,34.38,34.4,10200.0,26.8581,26.8892,26.7337,26.7492,10200.0
2014-11-13 09:45:00,34.38,34.38,34.35,34.36,3400.0,26.7337,26.7337,26.7104,26.7181,3400.0
2014-11-13 09:50:00,34.37,34.37,34.33,34.33,5000.0,26.7259,26.7259,26.6948,26.6948,5000.0
2014-11-13 09:55:00,34.32,34.32,34.3,34.31,4600.0,26.687,26.687,26.6715,26.6793,4600.0
2014-11-13 10:00:00,34.31,34.33,34.28,34.33,10000.0,26.6793,26.6948,26.6559,26.6948,10000.0
2014-11-13 10:05:00,34.33,34.38,34.33,34.36,8000.0,26.6948,26.7337,26.6948,26.7181,8000.0
2014-11-13 10:10:00,34.37,34.41,34.33,34.41,9600.0,26.7259,26.757,26.6948,26.757,9600.0
2014-11-13 10:15:00,34.4,34.45,34.4,34.44,6800.0,26.7492,26.7881,26.7492,26.7804,6800.0
2014-11-13 10:20:00,34.43,34.53,34.43,34.53,26200.0,26.7726,26.8503,26.7726,26.8503,26200.0
2014-11-13 10:25:00,34.53,34.55,34.49,34.49,17600.0,26.8503,26.8659,26.8192,26.8192,17600.0
2014-11-13 10:30:00,34.49,34.5,34.48,34.48,53000.0,26.8192,26.827,26.8115,26.8115,53000.0
2014-11-13 10:35:00,34.48,34.48,34.43,34.44,8000.0,26.8115,26.8115,26.7726,26.7804,8000.0
2014-11-13 10:40:00,34.43,34.43,34.34,34.34,8200.0,26.7726,26.7726,26.7026,26.7026,8200.0
2014-11-13 10:45:00,34.34,34.34,34.3,34.31,13800.0,26.7026,26.7026,26.6715,26.6793,13800.0
2014-11-13 10:50:00,34.32,34.33,34.3,34.33,4600.0,26.687,26.6948,26.6715,26.6948,4600.0
2014-11-13 10:55:00,34.33,34.35,34.33,34.33,7600.0,26.6948,26.7104,26.6948,26.6948,7600.0
2014-11-13 11:00:00,34.32,34.33,34.28,34.28,8400.0,26.687,26.6948,26.6559,26.6559,8400.0
2014-11-13 11:05:00,34.29,34.29,34.23,34.23,4400.0,26.6637,26.6637,26.6171,26.6171,4400.0
2014-11-13 11:10:00,34.21,34.21,34.1,34.14,61200.0,26.6015,26.6015,26.516,26.5471,61200.0
2014-11-13 11:15:00,34.14,34.14,34.12,34.13,15000.0,26.5471,26.5471,26.5315,26.5393,15000.0
2014-11-13 11:20:00,34.13,34.13,34.1,34.12,6600.0,26.5393,26.5393,26.516,26.5315,6600.0
2014-11-13 11:25:00,34.13,34.13,34.08,34.09,10400.0,26.5393,26.5393,26.5004,26.5082,10400.0
2014-11-13 11:30:00,34.1,34.1,34.05,34.1,23000.0,26.516,26.516,26.4771,26.516,23000.0
2014-11-13 11:35:00,34.11,34.12,34.07,34.08,156200.0,26.5237,26.5315,26.4926,26.5004,156200.0
2014-11-13 11:40:00,34.08,34.08,33.96,33.98,32000.0,26.5004,26.5004,26.4071,26.4227,32000.0
2014-11-13 11:45:00,33.97,34.02,33.95,34.01,8400.0,26.4149,26.4538,26.3993,26.446,8400.0
2014-11-13 11:50:00,34.02,34.12,34.0,34.12,44400.0,26.4538,26.5315,26.4382,26.5315,44400.0
2014-11-13 11:55:00,34.13,34.17,34.13,34.16,6200.0,26.5393,26.5704,26.5393,26.5626,6200.0
2014-11-13 12:00:00,34.15,34.17,34.15,34.17,8000.0,26.5549,26.5704,26.5549,26.5704,8000.0
2014-11-13 12:05:00,34.2,34.25,34.2,34.25,2600.0,26.5937,26.6326,26.5937,26.6326,2600.0
2014-11-13 12:10:00,34.25,34.27,34.24,34.27,6000.0,26.6326,26.6482,26.6248,26.6482,6000.0
2014-11-13 12:15:00,34.27,34.31,34.27,34.27,13600.0,26.6482,26.6793,26.6482,26.6482,13600.0
2014-11-13 12:20:00,34.27,34.28,34.27,34.27,11200.0,26.6482,26.6559,26.6482,26.6482,11200.0
2014-11-13 12:25:00,34.28,34.28,34.27,34.27,5800.0,26.6559,26.6559,26.6482,26.6482,5800.0
2014-11-13 12:30:00,34.27,34.3,34.27,34.27,7200.0,26.6482,26.6715,26.6482,26.6482,7200.0
2014-11-13 12:35:00,34.27,34.27,34.26,34.27,2400.0,26.6482,26.6482,26.6404,26.6482,2400.0
2014-11-13 12:40:00,34.26,34.27,34.22,34.23,8200.0,26.6404,26.6482,26.6093,26.6171,8200.0
2014-11-13 12:45:00,34.23,34.24,34.23,34.24,2600.0,26.6171,26.6248,26.6171,26.6248,2600.0
2014-11-13 12:50:00,34.24,34.27,34.24,34.26,6400.0,26.6248,26.6482,26.6248,26.6404,6400.0
2014-11-13 12:55:00,34.26,34.27,34.26,34.26,5400.0,26.6404,26.6482,26.6404,26.6404,5400.0
2014-11-13 13:00:00,34.26,34.27,34.26,34.26,4600.0,26.6404,26.6482,26.6404,26.6404,4600.0
2014-11-13 13:05:00,34.26,34.26,34.22,34.22,4000.0,26.6404,26.6404,26.6093,26.6093,4000.0
2014-11-13 13:10:00,34.21,34.23,34.21,34.22,3600.0,26.6015,26.6171,26.6015,26.6093,3600.0
2014-11-13 13:15:00,34.23,34.23,34.2,34.2,3200.0,26.6171,26.6171,26.5937,26.5937,3200.0
2014-11-13 13:20:00,34.19,34.19,34.12,34.12,4800.0,26.586,26.586,26.5315,26.5315,4800.0
2014-11-13 13:25:00,34.11,34.18,34.11,34.18,8800.0,26.5237,26.5782,26.5237,26.5782,8800.0
2014-11-13 13:30:00,34.17,34.17,34.12,34.12,7600.0,26.5704,26.5704,26.5315,26.5315,7600.0
2014-11-13 13:35:00,34.12,34.12,34.1,34.1,5800.0,26.5315,26.5315,26.516,26.516,5800.0
2014-11-13 13:40:00,34.1,34.12,34.1,34.12,3600.0,26.516,26.5315,26.516,26.5315,3600.0
2014-11-13 13:45:00,34.12,34.13,34.12,34.13,2400.0,26.5315,26.5393,26.5315,26.5393,2400.0
2014-11-13 13:50:00,34.13,34.18,34.13,34.18,7400.0,26.5393,26.5782,26.5393,26.5782,7400.0
2014-11-13 13:55:00,34.18,34.2,34.18,34.2,3600.0,26.5782,26.5937,26.5782,26.5937,3600.0
2014-11-13 14:00:00,34.2,34.2,34.19,34.19,4000.0,26.5937,26.5937,26.586,26.586,4000.0
2014-11-13 14:05:00,34.19,34.2,34.18,34.18,11200.0,26.586,26.5937,26.5782,26.5782,11200.0
2014-11-13 14:10:00,34.18,34.18,34.15,34.15,8000.0,26.5782,26.5782,26.5549,26.5549,8000.0
2014-11-13 14:15:00,34.16,34.16,34.13,34.14,7200.0,26.5626,26.5626,26.5393,26.5471,7200.0
2014-11-13 14:20:00,34.15,34.15,34.14,34.14,8400.0,26.5549,26.5549,26.5471,26.5471,8400.0
2014-11-13 14:25:00,34.13,34.16,34.1,34.13,54200.0,26.5393,26.5626,26.516,26.5393,54200.0
2014-11-13 14:30:00,34.13,34.15,34.13,34.15,2800.0,26.5393,26.5549,26.5393,26.5549,2800.0
2014-11-13 14:35:00,34.14,34.14,34.1,34.1,19800.0,26.5471,26.5471,26.516,26.516,19800.0
2014-11-13 14:40:00,34.1,34.12,34.1,34.12,7800.0,26.516,26.5315,26.516,26.5315,7800.0
2014-11-13 14:45:00,34.13,34.13,34.1,34.13,32800.0,26.5393,26.5393,26.516,26.5393,32800.0
2014-11-13 14:50:00,34.13,34.14,34.13,34.14,5600.0,26.5393,26.5471,26.5393,26.5471,5600.0
2014-11-13 14:55:00,34.13,34.14,34.08,34.11,25600.0,26.5393,26.5471,26.5004,26.5237,25600.0
2014-11-13 15:00:00,34.12,34.13,34.11,34.12,6200.0,26.5315,26.5393,26.5237,26.5315,6200.0
2014-11-13 15:05:00,34.12,34.16,34.12,34.16,6600.0,26.5315,26.5626,26.5315,26.5626,6600.0
2014-11-13 15:10:00,34.16,34.16,34.16,34.16,10400.0,26.5626,26.5626,26.5626,26.5626,10400.0
2014-11-13 15:15:00,34.16,34.16,34.13,34.15,12000.0,26.5626,26.5626,26.5393,26.5549,12000.0
2014-11-13 15:20:00,34.15,34.15,34.13,34.13,6600.0,26.5549,26.5549,26.5393,26.5393,6600.0
2014-11-13 15:25:00,34.14,34.15,34.1,34.1,62000.0,26.5471,26.5549,26.516,26.516,62000.0
2014-11-13 15:30:00,34.1,34.15,34.09,34.15,16800.0,26.516,26.5549,26.5082,26.5549,16800.0
2014-11-13 15:35:00,34.16,34.21,34.16,34.2,53000.0,26.5626,26.6015,26.5626,26.5937,53000.0
2014-11-13 15:40:00,34.2,34.26,34.19,34.2,91400.0,26.5937,26.6404,26.586,26.5937,91400.0
2014-11-13 15:45:00,34.19,34.21,34.17,34.18,147200.0,26.586,26.6015,26.5704,26.5782,147200.0
2014-11-13 15:50:00,34.18,34.24,34.16,34.21,83200.0,26.5782,26.6248,26.5626,26.6015,83200.0
2014-11-13 15:55:00,34.21,34.21,34.17,34.2,84200.0,26.6015,26.6015,26.5704,26.5937,84200.0
2014-11-14 09:30:00,34.34,34.73,34.25,34.7,91400.0,26.7026,27.0059,26.6326,26.9825,91400.0
2014-11-14 09:35:00,34.7,34.72,34.63,34.69,45000.0,26.9825,26.9981,26.9281,26.9748,45000.0
2014-11-14 09:40:00,34.67,34.83,34.66,34.68,43600.0,26.9592,27.0836,26.9514,26.967,43600.0
2014-11-14 09:45:00,34.69,34.69,34.59,34.59,52200.0,26.9748,26.9748,26.897,26.897,52200.0
2014-11-14 09:50:00,34.59,34.61,34.54,34.59,38800.0,26.897,26.9125,26.8581,26.897,38800.0
2014-11-14 09:55:00,34.59,34.74,34.58,34.74,104400.0,26.897,27.0136,26.8892,27.0136,104400.0
2014-11-14 10:00:00,34.75,34.87,34.73,34.87,65000.0,27.0214,27.1147,27.0059,27.1147,65000.0
2014-11-14 10:05:00,34.86,34.86,34.8,34.85,42200.0,27.1069,27.1069,27.0603,27.0992,42200.0
2014-11-14 10:10:00,34.85,34.92,34.85,34.91,57000.0,27.0992,27.1536,27.0992,27.1458,57000.0
2014-11-14 10:15:00,34.91,34.99,34.88,34.99,137600.0,27.1458,27.208,27.1225,27.208,137600.0
2014-11-14 10:20:00,34.99,35.1,34.98,35.07,65200.0,27.208,27.2936,27.2003,27.2702,65200.0
2014-11-14 10:25:00,35.06,35.09,34.99,35.06,73400.0,27.2625,27.2858,27.208,27.2625,73400.0
2014-11-14 10:30:00,35.06,35.06,34.98,34.98,52600.0,27.2625,27.2625,27.2003,27.2003,52600.0
2014-11-14 10:35:00,34.98,34.98,34.84,34.87,49800.0,27.2003,27.2003,27.0914,27.1147,49800.0
2014-11-14 10:40:00,34.88,34.92,34.87,34.9,16200.0,27.1225,27.1536,27.1147,27.138,16200.0
2014-11-14 10:45:00,34.91,34.94,34.84,34.85,55800.0,27.1458,27.1692,27.0914,27.0992,55800.0
2014-11-14 10:50:00,34.87,34.92,34.86,34.9,26600.0,27.1147,27.1536,27.1069,27.138,26600.0
2014-11-14 10:55:00,34.9,34.92,34.88,34.91,34600.0,27.138,27.1536,27.1225,27.1458,34600.0
2014-11-14 11:00:00,34.92,34.92,34.85,34.9,36600.0,27.1536,27.1536,27.0992,27.138,36600.0
2014-11-14 11:05:00,34.9,34.9,34.85,34.85,19400.0,27.138,27.138,27.0992,27.0992,19400.0
2014-11-14 11:10:00,34.85,34.95,34.85,34.94,46400.0,27.0992,27.1769,27.0992,27.1692,46400.0
2014-11-14 11:15:00,34.95,34.99,34.93,34.95,24200.0,27.1769,27.208,27.1614,27.1769,24200.0
2014-11-14 11:20:00,34.95,34.98,34.92,34.95,49000.0,27.1769,27.2003,27.1536,27.1769,49000.0
2014-11-14 11:25:00,34.94,34.94,34.85,34.85,17200.0,27.1692,27.1692,27.0992,27.0992,17200.0
2014-11-14 11:30:00,34.85,34.88,34.81,34.88,37800.0,27.0992,27.1225,27.0681,27.1225,37800.0
2014-11-14 11:35:00,34.89,34.93,34.86,34.92,36600.0,27.1303,27.1614,27.1069,27.1536,36600.0
2014-11-14 11:40:00,34.91,34.94,34.89,34.93,24600.0,27.1458,27.1692,27.1303,27.1614,24600.0
2014-11-14 11:45:00,34.92,34.93,34.86,34.87,43600.0,27.1536,27.1614,27.1069,27.1147,43600.0
2014-11-14 11:50:00,34.88,34.88,34.82,34.83,17200.0,27.1225,27.1225,27.0758,27.0836,17200.0
2014-11-14 11:55:00,34.84,34.85,34.82,34.83,14400.0,27.0914,27.0992,27.0758,27.0836,14400.0
2014-11-14 12:00:00,34.83,34.85,34.81,34.85,12000.0,27.0836,27.0992,27.0681,27.0992,12000.0
2014-11-14 12:05:00,34.85,34.88,34.84,34.88,8400.0,27.0992,27.1225,27.0914,27.1225,8400.0
2014-11-14 12:10:00,34.87,34.88,34.86,34.87,8600.0,27.1147,27.1225,27.1069,27.1147,8600.0
2014-11-14 12:15:00,34.87,34.88,34.85,34.87,13200.0,27.1147,27.1225,27.0992,27.1147,13200.0
2014-11-14 12:20:00,34.87,34.91,34.87,34.88,31400.0,27.1147,27.1458,27.1147,27.1225,31400.0
2014-11-14 12:25:00,34.88,34.89,34.85,34.88,8000.0,27.1225,27.1303,27.0992,27.1225,8000.0
2014-11-14 12:30:00,34.88,34.89,34.85,34.87,7200.0,27.1225,27.1303,27.0992,27.1147,7200.0
2014-11-14 12:35:00,34.88,34.9,34.87,34.88,14800.0,27.1225,27.138,27.1147,27.1225,14800.0
2014-11-14 12:40:00,34.87,34.87,34.82,34.82,12400.0,27.1147,27.1147,27.0758,27.0758,12400.0
2014-11-14 12:45:00,34.82,34.82,34.8,34.8,4000.0,27.0758,27.0758,27.0603,27.0603,4000.0
2014-11-14 12:50:00,34.8,34.81,34.8,34.81,3600.0,27.0603,27.0681,27.0603,27.0681,3600.0
2014-11-14 12:55:00,34.81,34.84,34.81,34.84,14600.0,27.0681,27.0914,27.0681,27.0914,14600.0
2014-11-14 13:00:00,34.84,34.84,34.8,34.82,20400.0,27.0914,27.0914,27.0603,27.0758,20400.0
2014-11-14 13:05:00,34.82,34.82,34.8,34.8,16600.0,27.0758,27.0758,27.0603,27.0603,16600.0
2014-11-14 13:10:00,34.81,34.84,34.77,34.77,18200.0,27.0681,27.0914,27.037,27.037,18200.0
2014-11-14 13:15:00,34.77,34.79,34.77,34.77,4800.0,27.037,27.0525,27.037,27.037,4800.0
2014-11-14 13:20:00,34.77,34.77,34.75,34.76,4000.0,27.037,27.037,27.0214,27.0292,4000.0
2014-11-14 13:25:00,34.75,34.79,34.75,34.79,9800.0,27.0214,27.0525,27.0214,27.0525,9800.0
2014-11-14 13:30:00,34.79,34.88,34.79,34.87,67400.0,27.0525,27.1225,27.0525,27.1147,67400.0
2014-11-14 13:35:00,34.87,34.94,34.87,34.93,28800.0,27.1147,27.1692,27.1147,27.1614,28800.0
2014-11-14 13:40:00,34.94,35.02,34.94,35.02,50800.0,27.1692,27.2314,27.1692,27.2314,50800.0
2014-11-14 13:45:00,35.03,35.04,34.99,34.99,29200.0,27.2391,27.2469,27.208,27.208,29200.0
2014-11-14 13:50:00,34.99,35.0,34.95,34.95,14800.0,27.208,27.2158,27.1769,27.1769,14800.0
2014-11-14 13:55:00,34.95,34.97,34.91,34.97,17200.0,27.1769,27.1925,27.1458,27.1925,17200.0
2014-11-14 14:00:00,34.97,34.97,34.91,34.91,12000.0,27.1925,27.1925,27.1458,27.1458,12000.0
2014-11-14 14:05:00,34.92,34.95,34.92,34.94,24600.0,27.1536,27.1769,27.1536,27.1692,24600.0
2014-11-14 14:10:00,34.93,34.93,34.92,34.93,8400.0,27.1614,27.1614,27.1536,27.1614,8400.0
2014-11-14 14:15:00,34.93,34.96,34.93,34.93,20000.0,27.1614,27.1847,27.1614,27.1614,20000.0
2014-11-14 14:20:00,34.93,34.93,34.88,34.88,21600.0,27.1614,27.1614,27.1225,27.1225,21600.0
2014-11-14 14:25:00,34.88,34.93,34.88,34.93,14400.0,27.1225,27.1614,27.1225,27.1614,14400.0
2014-11-14 14:30:00,34.93,34.96,34.93,34.94,17000.0,27.1614,27.1847,27.1614,27.1692,17000.0
2014-11-14 14:35:00,34.94,34.95,34.93,34.95,6000.0,27.1692,27.1769,27.1614,27.1769,6000.0
2014-11-14 14:40:00,34.94,34.97,34.93,34.97,20000.0,27.1692,27.1925,27.1614,27.1925,20000.0
2014-11-14 14:45:00,34.98,34.99,34.95,34.97,15600.0,27.2003,27.208,27.1769,27.1925,15600.0
2014-11-14 14:50:00,34.97,34.97,34.94,34.95,12600.0,27.1925,27.1925,27.1692,27.1769,12600.0
2014-11-14 14:55:00,34.94,34.95,34.94,34.95,10200.0,27.1692,27.1769,27.1692,27.1769,10200.0
2014-11-14 15:00:00,34.95,34.95,34.93,34.93,13800.0,27.1769,27.1769,27.1614,27.1614,13800.0
2014-11-14 15:05:00,34.93,34.96,34.93,34.96,18800.0,27.1614,27.1847,27.1614,27.1847,18800.0
2014-11-14 15:10:00,34.96,34.96,34.94,34.94,20400.0,27.1847,27.1847,27.1692,27.1692,20400.0
2014-11-14 15:15:00,34.94,34.95,34.91,34.93,29400.0,27.1692,27.1769,27.1458,27.1614,29400.0
2014-11-14 15:20:00,34.93,34.93,34.92,34.93,8200.0,27.1614,27.1614,27.1536,27.1614,8200.0
2014-11-14 15:25:00,34.92,34.93,34.92,34.93,10400.0,27.1536,27.1614,27.1536,27.1614,10400.0
2014-11-14 15:30:00,34.93,34.98,34.93,34.98,39600.0,27.1614,27.2003,27.1614,27.2003,39600.0
2014-11-14 15:35:00,34.98,34.98,34.95,34.95,42200.0,27.2003,27.2003,27.1769,27.1769,42200.0
2014-11-14 15:40:00,34.95,34.95,34.93,34.93,24200.0,27.1769,27.1769,27.1614,27.1614,24200.0
2014-11-14 15:45:00,34.93,34.95,34.92,34.93,77400.0,27.1614,27.1769,27.1536,27.1614,77400.0
2014-11-14 15:50:00,34.92,34.94,34.91,34.92,83600.0,27.1536,27.1692,27.1458,27.1536,83600.0
2014-11-14 15:55:00,34.91,34.91,34.85,34.89,116800.0,27.1458,27.1458,27.0992,27.1303,116800.0
2014-11-17 09:30:00,34.81,34.96,34.74,34.83,58000.0,27.0681,27.1847,27.0136,27.0836,58000.0
2014-11-17 09:35:00,34.79,34.82,34.7,34.72,28600.0,27.0525,27.0758,26.9825,26.9981,28600.0
2014-11-17 09:40:00,34.69,34.75,34.65,34.68,19200.0,26.9748,27.0214,26.9436,26.967,19200.0
2014-11-17 09:45:00,34.69,34.72,34.67,34.67,67600.0,26.9748,26.9981,26.9592,26.9592,67600.0
2014-11-17 09:50:00,34.69,34.69,34.59,34.6,8400.0,26.9748,26.9748,26.897,26.9048,8400.0
2014-11-17 09:55:00,34.57,34.59,34.52,34.52,11000.0,26.8814,26.897,26.8426,26.8426,11000.0
2014-11-17 10:00:00,34.54,34.63,34.53,34.63,19600.0,26.8581,26.9281,26.8503,26.9281,19600.0
2014-11-17 10:05:00,34.63,34.66,34.58,34.62,58000.0,26.9281,26.9514,26.8892,26.9203,58000.0
2014-11-17 10:10:00,34.61,34.68,34.57,34.68,12000.0,26.9125,26.967,26.8814,26.967,12000.0
2014-11-17 10:15:00,34.68,34.69,34.59,34.63,24400.0,26.967,26.9748,26.897,26.9281,24400.0
2014-11-17 10:20:00,34.62,34.68,34.6,34.68,12800.0,26.9203,26.967,26.9048,26.967,12800.0
2014-11-17 10:25:00,34.68,34.72,34.68,34.71,9600.0,26.967,26.9981,26.967,26.9903,9600.0
2014-11-17 10:30:00,34.71,34.71,34.6,34.63,8800.0,26.9903,26.9903,26.9048,26.9281,8800.0
2014-11-17 10:35:00,34.63,34.7,34.62,34.68,44400.0,26.9281,26.9825,26.9203,26.967,44400.0
2014-11-17 10:40:00,34.68,34.7,34.64,34.64,14000.0,26.967,26.9825,26.9359,26.9359,14000.0
2014-11-17 10:45:00,34.63,34.68,34.6,34.68,16200.0,26.9281,26.967,26.9048,26.967,16200.0
2014-11-17 10:50:00,34.67,34.72,34.66,34.72,21600.0,26.9592,26.9981,26.9514,26.9981,21600.0
2014-11-17 10:55:00,34.72,34.81,34.71,34.79,21600.0,26.9981,27.0681,26.9903,27.0525,21600.0
2014-11-17 11:00:00,34.79,34.79,34.74,34.76,12000.0,27.0525,27.0525,27.0136,27.0292,12000.0
2014-11-17 11:05:00,34.76,34.8,34.76,34.77,9000.0,27.0292,27.0603,27.0292,27.037,9000.0
2014-11-17 11:10:00,34.78,34.78,34.74,34.76,11400.0,27.0447,27.0447,27.0136,27.0292,11400.0
2014-11-17 11:15:00,34.75,34.76,34.75,34.75,8400.0,27.0214,27.0292,27.0214,27.0214,8400.0
2014-11-17 11:20:00,34.75,34.76,34.74,34.74,13800.0,27.0214,27.0292,27.0136,27.0136,13800.0
2014-11-17 11:25:00,34.74,34.74,34.7,34.72,12800.0,27.0136,27.0136,26.9825,26.9981,12800.0
2014-11-17 11:30:00,34.72,34.74,34.69,34.73,11400.0,26.9981,27.0136,26.9748,27.0059,11400.0
2014-11-17 11:35:00,34.73,34.74,34.72,34.72,8600.0,27.0059,27.0136,26.9981,26.9981,8600.0
2014-11-17 11:40:00,34.72,34.76,34.72,34.74,23000.0,26.9981,27.0292,26.9981,27.0136,23000.0
2014-11-17 11:45:00,34.74,34.74,34.74,34.74,4200.0,27.0136,27.0136,27.0136,27.0136,4200.0
2014-11-17 11:50:00,34.74,34.76,34.71,34.76,14200.0,27.0136,27.0292,26.9903,27.0292,14200.0
2014-11-17 11:55:00,34.76,34.76,34.69,34.69,21000.0,27.0292,27.0292,26.9748,26.9748,21000.0
2014-11-17 12:00:00,34.69,34.76,34.69,34.73,9200.0,26.9748,27.0292,26.9748,27.0059,9200.0
2014-11-17 12:05:00,34.72,34.73,34.7,34.73,5600.0,26.9981,27.0059,26.9825,27.0059,5600.0
2014-11-17 12:10:00,34.73,34.76,34.73,34.74,12400.0,27.0059,27.0292,27.0059,27.0136,12400.0
2014-11-17 12:15:00,34.76,34.77,34.76,34.76,4800.0,27.0292,27.037,27.0292,27.0292,4800.0
2014-11-17 12:20:00,34.75,34.76,34.74,34.75,5400.0,27.0214,27.0292,27.0136,27.0214,5400.0
2014-11-17 12:25:00,34.76,34.79,34.76,34.77,9200.0,27.0292,27.0525,27.0292,27.037,9200.0
2014-11-17 12:30:00,34.77,34.77,34.77,34.77,1800.0,27.037,27.037,27.037,27.037,1800.0
2014-11-17 12:35:00,34.77,34.82,34.77,34.82,162200.0,27.037,27.0758,27.037,27.0758,162200.0
2014-11-17 12:40:00,34.82,34.87,34.82,34.84,12600.0,27.0758,27.1147,27.0758,27.0914,12600.0
2014-11-17 12:45:00,34.83,34.85,34.83,34.84,5200.0,27.0836,27.0992,27.0836,27.0914,5200.0
2014-11-17 12:50:00,34.84,34.84,34.82,34.83,2800.0,27.0914,27.0914,27.0758,27.0836,2800.0
2014-11-17 12:55:00,34.82,34.83,34.82,34.83,6600.0,27.0758,27.0836,27.0758,27.0836,6600.0
2014-11-17 13:00:00,34.82,34.82,34.82,34.82,2600.0,27.0758,27.0758,27.0758,27.0758,2600.0
2014-11-17 13:05:00,34.81,34.85,34.81,34.83,7000.0,27.0681,27.0992,27.0681,27.0836,7000.0
2014-11-17 13:10:00,34.83,34.83,34.77,34.78,7200.0,27.0836,27.0836,27.037,27.0447,7200.0
2014-11-17 13:15:00,34.79,34.83,34.79,34.83,10200.0,27.0525,27.0836,27.0525,27.0836,10200.0
2014-11-17 13:20:00,34.85,34.85,34.81,34.83,8800.0,27.0992,27.0992,27.0681,27.0836,8800.0
2014-11-17 13:25:00,34.83,34.83,34.77,34.78,5200.0,27.0836,27.0836,27.037,27.0447,5200.0
2014-11-17 13:30:00,34.79,34.79,34.78,34.78,7800.0,27.0525,27.0525,27.0447,27.0447,7800.0
2014-11-17 13:35:00,34.78,34.78,34.76,34.76,17200.0,27.0447,27.0447,27.0292,27.0292,17200.0
2014-11-17 13:40:00,34.75,34.81,34.75,34.8,97000.0,27.0214,27.0681,27.0214,27.0603,97000.0
2014-11-17 13:45:00,34.81,34.81,34.78,34.8,58400.0,27.0681,27.0681,27.0447,27.0603,58400.0
2014-11-17 13:50:00,34.8,34.8,34.78,34.78,7800.0,27.0603,27.0603,27.0447,27.0447,7800.0
2014-11-17 13:55:00,34.79,34.79,34.78,34.78,4600.0,27.0525,27.0525,27.0447,27.0447,4600.0
2014-11-17 14:00:00,34.79,34.81,34.78,34.8,39000.0,27.0525,27.0681,27.0447,27.0603,39000.0
2014-11-17 14:05:00,34.8,34.81,34.8,34.81,14200.0,27.0603,27.0681,27.0603,27.0681,14200.0
2014-11-17 14:10:00,34.81,34.83,34.81,34.83,5000.0,27.0681,27.0836,27.0681,27.0836,5000.0
2014-11-17 14:15:00,34.83,34.83,34.8,34.81,8200.0,27.0836,27.0836,27.0603,27.0681,8200.0
2014-11-17 14:20:00,34.82,34.82,34.8,34.81,24200.0,27.0758,27.0758,27.0603,27.0681,24200.0
2014-11-17 14:25:00,34.81,34.81,34.8,34.81,53400.0,27.0681,27.0681,27.0603,27.0681,53400.0
2014-11-17 14:30:00,34.81,34.82,34.8,34.82,7800.0,27.0681,27.0758,27.0603,27.0758,7800.0
2014-11-17 14:35:00,34.82,34.83,34.8,34.81,19200.0,27.0758,27.0836,27.0603,27.0681,19200.0
2014-11-17 14:40:00,34.8,34.81,34.79,34.79,22400.0,27.0603,27.0681,27.0525,27.0525,22400.0
2014-11-17 14:45:00,34.8,34.8,34.78,34.78,8400.0,27.0603,27.0603,27.0447,27.0447,8400.0
2014-11-17 14:50:00,34.78,34.79,34.77,34.79,5600.0,27.0447,27.0525,27.037,27.0525,5600.0
2014-11-17 14:55:00,34.78,34.83,34.78,34.83,9400.0,27.0447,27.0836,27.0447,27.0836,9400.0
2014-11-17 15:00:00,34.83,34.83,34.81,34.82,14000.0,27.0836,27.0836,27.0681,27.0758,14000.0
2014-11-17 15:05:00,34.82,34.84,34.81,34.84,18600.0,27.0758,27.0914,27.0681,27.0914,18600.0
2014-11-17 15:10:00,34.83,34.83,34.78,34.81,38400.0,27.0836,27.0836,27.0447,27.0681,38400.0
2014-11-17 15:15:00,34.81,34.81,34.79,34.79,13600.0,27.0681,27.0681,27.0525,27.0525,13600.0
2014-11-17 15:20:00,34.79,34.8,34.79,34.8,10200.0,27.0525,27.0603,27.0525,27.0603,10200.0
2014-11-17 15:25:00,34.8,34.84,34.8,34.8,21400.0,27.0603,27.0914,27.0603,27.0603,21400.0
2014-11-17 15:30:00,34.8,34.84,34.8,34.84,124400.0,27.0603,27.0914,27.0603,27.0914,124400.0
2014-11-17 15:35:00,34.84,34.84,34.81,34.82,29200.0,27.0914,27.0914,27.0681,27.0758,29200.0
2014-11-17 15:40:00,34.82,34.84,34.82,34.84,21000.0,27.0758,27.0914,27.0758,27.0914,21000.0
2014-11-17 15:45:00,34.84,34.85,34.82,34.83,55400.0,27.0914,27.0992,27.0758,27.0836,55400.0
2014-11-17 15:50:00,34.83,34.83,34.79,34.8,45600.0,27.0836,27.0836,27.0525,27.0603,45600.0
2014-11-17 15:55:00,34.8,34.81,34.79,34.79,84000.0,27.0603,27.0681,27.0525,27.0525,84000.0
2014-11-18 09:30:00,34.72,34.91,34.72,34.72,25200.0,26.9981,27.1458,26.9981,26.9981,25200.0
2014-11-18 09:35:00,34.73,34.9,34.73,34.9,54400.0,27.0059,27.138,27.0059,27.138,54400.0
2014-11-18 09:40:00,34.9,35.0,34.9,34.92,20000.0,27.138,27.2158,27.138,27.1536,20000.0
2014-11-18 09:45:00,34.91,34.97,34.88,34.9,19200.0,27.1458,27.1925,27.1225,27.138,19200.0
2014-11-18 09:50:00,34.91,34.92,34.83,34.83,19400.0,27.1458,27.1536,27.0836,27.0836,19400.0
2014-11-18 09:55:00,34.84,34.92,34.84,34.85,21000.0,27.0914,27.1536,27.0914,27.0992,21000.0
2014-11-18 10:00:00,34.85,34.91,34.82,34.85,17600.0,27.0992,27.1458,27.0758,27.0992,17600.0
2014-11-18 10:05:00,34.85,34.87,34.83,34.85,19600.0,27.0992,27.1147,27.0836,27.0992,19600.0
2014-11-18 10:10:00,34.85,34.85,34.8,34.81,18200.0,27.0992,27.0992,27.0603,27.0681,18200.0
2014-11-18 10:15:00,34.81,34.83,34.81,34.82,15400.0,27.0681,27.0836,27.0681,27.0758,15400.0
2014-11-18 10:20:00,34.82,34.83,34.75,34.78,22800.0,27.0758,27.0836,27.0214,27.0447,22800.0
2014-11-18 10:25:00,34.78,34.82,34.78,34.81,14400.0,27.0447,27.0758,27.0447,27.0681,14400.0
2014-11-18 10:30:00,34.81,34.82,34.77,34.79,30400.0,27.0681,27.0758,27.037,27.0525,30400.0
2014-11-18 10:35:00,34.77,34.79,34.76,34.79,13000.0,27.037,27.0525,27.0292,27.0525,13000.0
2014-11-18 10:40:00,34.8,34.81,34.79,34.79,15000.0,27.0603,27.0681,27.0525,27.0525,15000.0
2014-11-18 10:45:00,34.79,34.8,34.74,34.75,31000.0,27.0525,27.0603,27.0136,27.0214,31000.0
2014-11-18 10:50:00,34.75,34.75,34.74,34.74,10200.0,27.0214,27.0214,27.0136,27.0136,10200.0
2014-11-18 10:55:00,34.74,34.76,34.72,34.75,11000.0,27.0136,27.0292,26.9981,27.0214,11000.0
2014-11-18 11:00:00,34.75,34.76,34.74,34.76,15200.0,27.0214,27.0292,27.0136,27.0292,15200.0
2014-11-18 11:05:00,34.76,34.8,34.76,34.77,14400.0,27.0292,27.0603,27.0292,27.037,14400.0
2014-11-18 11:10:00,34.77,34.77,34.71,34.71,14600.0,27.037,27.037,26.9903,26.9903,14600.0
2014-11-18 11:15:00,34.72,34.78,34.72,34.78,8600.0,26.9981,27.0447,26.9981,27.0447,8600.0
2014-11-18 11:20:00,34.79,34.8,34.74,34.75,13600.0,27.0525,27.0603,27.0136,27.0214,13600.0
2014-11-18 11:25:00,34.74,34.79,34.73,34.79,12400.0,27.0136,27.0525,27.0059,27.0525,12400.0
2014-11-18 11:30:00,34.79,34.79,34.73,34.75,34200.0,27.0525,27.0525,27.0059,27.0214,34200.0
2014-11-18 11:35:00,34.76,34.76,34.74,34.76,12600.0,27.0292,27.0292,27.0136,27.0292,12600.0
2014-11-18 11:40:00,34.76,34.76,34.73,34.74,7200.0,27.0292,27.0292,27.0059,27.0136,7200.0
2014-11-18 11:45:00,34.74,34.75,34.73,34.74,9600.0,27.0136,27.0214,27.0059,27.0136,9600.0
2014-11-18 11:50:00,34.75,34.76,34.74,34.75,11200.0,27.0214,27.0292,27.0136,27.0214,11200.0
2014-11-18 11:55:00,34.74,34.77,34.74,34.77,15800.0,27.0136,27.037,27.0136,27.037,15800.0
2014-11-18 12:00:00,34.76,34.76,34.72,34.73,11200.0,27.0292,27.0292,26.9981,27.0059,11200.0
2014-11-18 12:05:00,34.73,34.74,34.71,34.74,18600.0,27.0059,27.0136,26.9903,27.0136,18600.0
2014-11-18 12:10:00,34.74,34.74,34.73,34.74,17000.0,27.0136,27.0136,27.0059,27.0136,17000.0
2014-11-18 12:15:00,34.74,34.76,34.73,34.74,21400.0,27.0136,27.0292,27.0059,27.0136,21400.0
2014-11-18 12:20:00,34.74,34.75,34.74,34.74,10800.0,27.0136,27.0214,27.0136,27.0136,10800.0
2014-11-18 12:25:00,34.74,34.76,34.74,34.76,16600.0,27.0136,27.0292,27.0136,27.0292,16600.0
2014-11-18 12:30:00,34.76,34.77,34.76,34.77,9600.0,27.0292,27.037,27.0292,27.037,9600.0
2014-11-18 12:35:00,34.78,34.8,34.77,34.8,12200.0,27.0447,27.0603,27.037,27.0603,12200.0
2014-11-18 12:40:00,34.8,34.82,34.78,34.78,14200.0,27.0603,27.0758,27.0447,27.0447,14200.0
2014-11-18 12:45:00,34.77,34.79,34.77,34.78,22200.0,27.037,27.0525,27.037,27.0447,22200.0
2014-11-18 12:50:00,34.79,34.84,34.79,34.84,6600.0,27.0525,27.0914,27.0525,27.0914,6600.0
2014-11-18 12:55:00,34.84,34.87,34.84,34.85,15600.0,27.0914,27.1147,27.0914,27.0992,15600.0
2014-11-18 13:00:00,34.85,34.86,34.84,34.85,7000.0,27.0992,27.1069,27.0914,27.0992,7000.0
2014-11-18 13:05:00,34.85,34.85,34.83,34.83,19000.0,27.0992,27.0992,27.0836,27.0836,19000.0
2014-11-18 13:10:00,34.82,34.86,34.82,34.85,15000.0,27.0758,27.1069,27.0758,27.0992,15000.0
2014-11-18 13:15:00,34.85,34.85,34.84,34.84,9800.0,27.0992,27.0992,27.0914,27.0914,9800.0
2014-11-18 13:20:00,34.84,34.85,34.83,34.85,12800.0,27.0914,27.0992,27.0836,27.0992,12800.0
2014-11-18 13:25:00,34.85,34.93,34.85,34.93,46800.0,27.0992,27.1614,27.0992,27.1614,46800.0
2014-11-18 13:30:00,34.93,34.93,34.91,34.93,17000.0,27.1614,27.1614,27.1458,27.1614,17000.0
2014-11-18 13:35:00,34.93,34.93,34.92,34.92,14600.0,27.1614,27.1614,27.1536,27.1536,14600.0
2014-11-18 13:40:00,34.91,34.93,34.91,34.93,13200.0,27.1458,27.1614,27.1458,27.1614,13200.0
2014-11-18 13:45:00,34.93,34.93,34.88,34.9,36800.0,27.1614,27.1614,27.1225,27.138,36800.0
2014-11-18 13:50:00,34.9,34.92,34.9,34.92,9200.0,27.138,27.1536,27.138,27.1536,9200.0
2014-11-18 13:55:00,34.92,34.92,34.88,34.88,14600.0,27.1536,27.1536,27.1225,27.1225,14600.0
2014-11-18 14:00:00,34.88,34.92,34.87,34.92,22200.0,27.1225,27.1536,27.1147,27.1536,22200.0
2014-11-18 14:05:00,34.92,34.93,34.91,34.93,13800.0,27.1536,27.1614,27.1458,27.1614,13800.0
2014-11-18 14:10:00,34.93,34.93,34.92,34.92,20800.0,27.1614,27.1614,27.1536,27.1536,20800.0
2014-11-18 14:15:00,34.92,34.92,34.9,34.9,15400.0,27.1536,27.1536,27.138,27.138,15400.0
2014-11-18 14:20:00,34.9,34.92,34.89,34.89,25000.0,27.138,27.1536,27.1303,27.1303,25000.0
2014-11-18 14:25:00,34.89,34.9,34.88,34.88,17800.0,27.1303,27.138,27.1225,27.1225,17800.0
2014-11-18 14:30:00,34.88,34.9,34.88,34.89,13800.0,27.1225,27.138,27.1225,27.1303,13800.0
2014-11-18 14:35:00,34.9,34.91,34.9,34.91,19000.0,27.138,27.1458,27.138,27.1458,19000.0
2014-11-18 14:40:00,34.91,34.91,34.89,34.9,16400.0,27.1458,27.1458,27.1303,27.138,16400.0
2014-11-18 14:45:00,34.9,34.91,34.89,34.9,18200.0,27.138,27.1458,27.1303,27.138,18200.0
2014-11-18 14:50:00,34.9,34.91,34.9,34.91,15600.0,27.138,27.1458,27.138,27.1458,15600.0
2014-11-18 14:55:00,34.91,34.91,34.87,34.88,25000.0,27.1458,27.1458,27.1147,27.1225,25000.0
2014-11-18 15:00:00,34.88,34.88,34.88,34.88,27600.0,27.1225,27.1225,27.1225,27.1225,27600.0
2014-11-18 15:05:00,34.88,34.88,34.87,34.88,22600.0,27.1225,27.1225,27.1147,27.1225,22600.0
2014-11-18 15:10:00,34.87,34.87,34.84,34.85,30800.0,27.1147,27.1147,27.0914,27.0992,30800.0
2014-11-18 15:15:00,34.85,34.85,34.82,34.83,27400.0,27.0992,27.0992,27.0758,27.0836,27400.0
2014-11-18 15:20:00,34.83,34.84,34.83,34.84,30800.0,27.0836,27.0914,27.0836,27.0914,30800.0
2014-11-18 15:25:00,34.84,34.84,34.83,34.84,27200.0,27.0914,27.0914,27.0836,27.0914,27200.0
2014-11-18 15:30:00,34.84,34.85,34.84,34.84,35000.0,27.0914,27.0992,27.0914,27.0914,35000.0
2014-11-18 15:35:00,34.85,34.87,34.84,34.87,27800.0,27.0992,27.1147,27.0914,27.1147,27800.0
2014-11-18 15:40:00,34.87,34.87,34.85,34.85,35000.0,27.1147,27.1147,27.0992,27.0992,35000.0
2014-11-18 15:45:00,34.85,34.85,34.79,34.8,52200.0,27.0992,27.0992,27.0525,27.0603,52200.0
2014-11-18 15:50:00,34.8,34.81,34.76,34.77,54600.0,27.0603,27.0681,27.0292,27.037,54600.0
2014-11-18 15:55:00,34.77,34.84,34.75,34.81,133200.0,27.037,27.0914,27.0214,27.0681,133200.0
2014-11-19 09:30:00,34.82,34.85,34.62,34.8,53200.0,27.0758,27.0992,26.9203,27.0603,53200.0
2014-11-19 09:35:00,34.8,34.93,34.76,34.85,36800.0,27.0603,27.1614,27.0292,27.0992,36800.0
2014-11-19 09:40:00,34.84,34.88,34.7,34.71,22000.0,27.0914,27.1225,26.9825,26.9903,22000.0
2014-11-19 09:45:00,34.71,34.76,34.65,34.65,35600.0,26.9903,27.0292,26.9436,26.9436,35600.0
2014-11-19 09:50:00,34.64,34.66,34.62,34.63,32200.0,26.9359,26.9514,26.9203,26.9281,32200.0
2014-11-19 09:55:00,34.62,34.65,34.59,34.6,68600.0,26.9203,26.9436,26.897,26.9048,68600.0
2014-11-19 10:00:00,34.6,34.63,34.6,34.62,41600.0,26.9048,26.9281,26.9048,26.9203,41600.0
2014-11-19 10:05:00,34.62,34.63,34.6,34.63,43800.0,26.9203,26.9281,26.9048,26.9281,43800.0
2014-11-19 10:10:00,34.63,34.65,34.6,34.62,39800.0,26.9281,26.9436,26.9048,26.9203,39800.0
2014-11-19 10:15:00,34.62,34.63,34.59,34.6,78400.0,26.9203,26.9281,26.897,26.9048,78400.0
2014-11-19 10:20:00,34.6,34.61,34.59,34.59,41200.0,26.9048,26.9125,26.897,26.897,41200.0
2014-11-19 10:25:00,34.6,34.6,34.53,34.55,33400.0,26.9048,26.9048,26.8503,26.8659,33400.0
2014-11-19 10:30:00,34.54,34.63,34.54,34.62,34800.0,26.8581,26.9281,26.8581,26.9203,34800.0
2014-11-19 10:35:00,34.63,34.63,34.53,34.53,35200.0,26.9281,26.9281,26.8503,26.8503,35200.0
2014-11-19 10:40:00,34.54,34.54,34.48,34.49,39600.0,26.8581,26.8581,26.8115,26.8192,39600.0
2014-11-19 10:45:00,34.49,34.49,34.41,34.42,30200.0,26.8192,26.8192,26.757,26.7648,30200.0
2014-11-19 10:50:00,34.42,34.44,34.41,34.44,21200.0,26.7648,26.7804,26.757,26.7804,21200.0
2014-11-19 10:55:00,34.44,34.45,34.43,34.43,19600.0,26.7804,26.7881,26.7726,26.7726,19600.0
2014-11-19 11:00:00,34.43,34.43,34.38,34.38,24600.0,26.7726,26.7726,26.7337,26.7337,24600.0
2014-11-19 11:05:00,34.38,34.49,34.36,34.49,28000.0,26.7337,26.8192,26.7181,26.8192,28000.0
2014-11-19 11:10:00,34.49,34.5,34.46,34.46,22600.0,26.8192,26.827,26.7959,26.7959,22600.0
2014-11-19 11:15:00,34.47,34.48,34.46,34.48,11200.0,26.8037,26.8115,26.7959,26.8115,11200.0
2014-11-19 11:20:00,34.47,34.48,34.46,34.47,16800.0,26.8037,26.8115,26.7959,26.8037,16800.0
2014-11-19 11:25:00,34.48,34.5,34.47,34.49,15000.0,26.8115,26.827,26.8037,26.8192,15000.0
2014-11-19 11:30:00,34.49,34.56,34.48,34.56,22600.0,26.8192,26.8737,26.8115,26.8737,22600.0
2014-11-19 11:35:00,34.56,34.67,34.56,34.66,21200.0,26.8737,26.9592,26.8737,26.9514,21200.0
2014-11-19 11:40:00,34.65,34.72,34.65,34.72,20200.0,26.9436,26.9981,26.9436,26.9981,20200.0
2014-11-19 11:45:00,34.72,34.76,34.71,34.74,26000.0,26.9981,27.0292,26.9903,27.0136,26000.0
2014-11-19 11:50:00,34.74,34.74,34.71,34.71,11800.0,27.0136,27.0136,26.9903,26.9903,11800.0
2014-11-19 11:55:00,34.7,34.71,34.66,34.67,21800.0,26.9825,26.9903,26.9514,26.9592,21800.0
2014-11-19 12:00:00,34.67,34.67,34.62,34.62,26600.0,26.9592,26.9592,26.9203,26.9203,26600.0
2014-11-19 12:05:00,34.62,34.69,34.6,34.62,47400.0,26.9203,26.9748,26.9048,26.9203,47400.0
2014-11-19 12:10:00,34.62,34.65,34.6,34.65,17600.0,26.9203,26.9436,26.9048,26.9436,17600.0
2014-11-19 12:15:00,34.65,34.65,34.62,34.65,26600.0,26.9436,26.9436,26.9203,26.9436,26600.0
2014-11-19 12:20:00,34.66,34.66,34.63,34.63,36200.0,26.9514,26.9514,26.9281,26.9281,36200.0
2014-11-19 12:25:00,34.63,34.66,34.6,34.62,50200.0,26.9281,26.9514,26.9048,26.9203,50200.0
2014-11-19 12:30:00,34.61,34.65,34.61,34.63,26400.0,26.9125,26.9436,26.9125,26.9281,26400.0
2014-11-19 12:35:00,34.63,34.65,34.62,34.65,26600.0,26.9281,26.9436,26.9203,26.9436,26600.0
2014-11-19 12:40:00,34.63,34.72,34.63,34.68,41000.0,26.9281,26.9981,26.9281,26.967,41000.0
2014-11-19 12:45:00,34.69,34.7,34.67,34.67,26000.0,26.9748,26.9825,26.9592,26.9592,26000.0
2014-11-19 12:50:00,34.67,34.69,34.66,34.69,16600.0,26.9592,26.9748,26.9514,26.9748,16600.0
2014-11-19 12:55:00,34.68,34.7,34.63,34.64,55600.0,26.967,26.9825,26.9281,26.9359,55600.0
2014-11-19 13:00:00,34.64,34.64,34.6,34.63,20400.0,26.9359,26.9359,26.9048,26.9281,20400.0
2014-11-19 13:05:00,34.62,34.66,34.62,34.64,46400.0,26.9203,26.9514,26.9203,26.9359,46400.0
2014-11-19 13:10:00,34.63,34.67,34.63,34.67,21400.0,26.9281,26.9592,26.9281,26.9592,21400.0
2014-11-19 13:15:00,34.67,34.68,34.65,34.65,26400.0,26.9592,26.967,26.9436,26.9436,26400.0
2014-11-19 13:20:00,34.65,34.65,34.58,34.58,68000.0,26.9436,26.9436,26.8892,26.8892,68000.0
2014-11-19 13:25:00,34.58,34.66,34.58,34.58,53800.0,26.8892,26.9514,26.8892,26.8892,53800.0
2014-11-19 13:30:00,34.58,34.58,34.52,34.56,37600.0,26.8892,26.8892,26.8426,26.8737,37600.0
2014-11-19 13:35:00,34.57,34.65,34.54,34.65,40600.0,26.8814,26.9436,26.8581,26.9436,40600.0
2014-11-19 13:40:00,34.65,34.66,34.63,34.65,36800.0,26.9436,26.9514,26.9281,26.9436,36800.0
2014-11-19 13:45:00,34.64,34.68,34.64,34.64,55800.0,26.9359,26.967,26.9359,26.9359,55800.0
2014-11-19 13:50:00,34.63,34.66,34.63,34.65,36000.0,26.9281,26.9514,26.9281,26.9436,36000.0
2014-11-19 13:55:00,34.65,34.65,34.63,34.63,21200.0,26.9436,26.9436,26.9281,26.9281,21200.0
2014-11-19 14:00:00,34.64,34.66,34.62,34.63,45000.0,26.9359,26.9514,26.9203,26.9281,45000.0
2014-11-19 14:05:00,34.63,34.63,34.62,34.62,22800.0,26.9281,26.9281,26.9203,26.9203,22800.0
2014-11-19 14:10:00,34.62,34.62,34.57,34.58,32000.0,26.9203,26.9203,26.8814,26.8892,32000.0
2014-11-19 14:15:00,34.57,34.64,34.57,34.6,46400.0,26.8814,26.9359,26.8814,26.9048,46400.0
2014-11-19 14:20:00,34.6,34.6,34.56,34.58,36200.0,26.9048,26.9048,26.8737,26.8892,36200.0
2014-11-19 14:25:00,34.58,34.59,34.5,34.5,78200.0,26.8892,26.897,26.827,26.827,78200.0
2014-11-19 14:30:00,34.51,34.54,34.5,34.53,44800.0,26.8348,26.8581,26.827,26.8503,44800.0
2014-11-19 14:35:00,34.53,34.6,34.52,34.53,78000.0,26.8503,26.9048,26.8426,26.8503,78000.0
2014-11-19 14:40:00,34.53,34.53,34.5,34.51,45200.0,26.8503,26.8503,26.827,26.8348,45200.0
2014-11-19 14:45:00,34.51,34.51,34.45,34.47,57200.0,26.8348,26.8348,26.7881,26.8037,57200.0
2014-11-19 14:50:00,34.48,34.48,34.38,34.4,111000.0,26.8115,26.8115,26.7337,26.7492,111000.0
2014-11-19 14:55:00,34.4,34.43,34.37,34.43,130600.0,26.7492,26.7726,26.7259,26.7726,130600.0
2014-11-19 15:00:00,34.42,34.45,34.42,34.42,50400.0,26.7648,26.7881,26.7648,26.7648,50400.0
2014-11-19 15:05:00,34.42,34.45,34.42,34.43,111600.0,26.7648,26.7881,26.7648,26.7726,111600.0
2014-11-19 15:10:00,34.43,34.45,34.43,34.45,77600.0,26.7726,26.7881,26.7726,26.7881,77600.0
2014-11-19 15:15:00,34.45,34.62,34.45,34.53,108200.0,26.7881,26.9203,26.7881,26.8503,108200.0
2014-11-19 15:20:00,34.53,34.55,34.49,34.49,80600.0,26.8503,26.8659,26.8192,26.8192,80600.0
2014-11-19 15:25:00,34.49,34.49,34.45,34.48,84200.0,26.8192,26.8192,26.7881,26.8115,84200.0
2014-11-19 15:30:00,34.48,34.55,34.43,34.43,138200.0,26.8115,26.8659,26.7726,26.7726,138200.0
2014-11-19 15:35:00,34.43,34.52,34.35,34.38,215000.0,26.7726,26.8426,26.7104,26.7337,215000.0
2014-11-19 15:40:00,34.38,34.49,34.38,34.49,118800.0,26.7337,26.8192,26.7337,26.8192,118800.0
2014-11-19 15:45:00,34.49,34.64,34.49,34.63,186800.0,26.8192,26.9359,26.8192,26.9281,186800.0
2014-11-19 15:50:00,34.63,34.71,34.63,34.7,378200.0,26.9281,26.9903,26.9281,26.9825,378200.0
2014-11-19 15:55:00,34.7,34.73,34.63,34.7,567800.0,26.9825,27.0059,26.9281,26.9825,567800.0
2014-11-20 09:30:00,37.0,37.25,36.84,36.93,454000.0,28.771,28.9654,28.6466,28.7166,454000.0
2014-11-20 09:35:00,36.93,37.73,36.91,37.62,500200.0,28.7166,29.3386,28.701,29.2531,500200.0
2014-11-20 09:40:00,37.61,37.78,37.45,37.78,254400.0,29.2453,29.3775,29.1209,29.3775,254400.0
2014-11-20 09:45:00,37.79,38.04,37.68,37.95,440600.0,29.3853,29.5797,29.2998,29.5097,440600.0
2014-11-20 09:50:00,37.96,37.99,37.55,37.59,365400.0,29.5175,29.5408,29.1987,29.2298,365400.0
2014-11-20 09:55:00,37.56,37.95,37.55,37.94,217000.0,29.2064,29.5097,29.1987,29.5019,217000.0
2014-11-20 10:00:00,37.93,38.17,37.91,37.97,318400.0,29.4942,29.6808,29.4786,29.5253,318400.0
2014-11-20 10:05:00,37.98,38.18,37.97,38.09,135400.0,29.533,29.6886,29.5253,29.6186,135400.0
2014-11-20 10:10:00,38.1,38.11,37.92,38.05,116600.0,29.6263,29.6341,29.4864,29.5875,116600.0
2014-11-20 10:15:00,38.06,38.1,37.99,38.02,79600.0,29.5952,29.6263,29.5408,29.5641,79600.0
2014-11-20 10:20:00,38.04,38.1,37.76,37.78,218200.0,29.5797,29.6263,29.362,29.3775,218200.0
2014-11-20 10:25:00,37.81,37.99,37.78,37.89,125800.0,29.4008,29.5408,29.3775,29.4631,125800.0
2014-11-20 10:30:00,37.9,37.93,37.88,37.92,112200.0,29.4708,29.4942,29.4553,29.4864,112200.0
2014-11-20 10:35:00,37.92,37.93,37.75,37.78,188800.0,29.4864,29.4942,29.3542,29.3775,188800.0
2014-11-20 10:40:00,37.77,38.07,37.77,38.05,173400.0,29.3697,29.603,29.3697,29.5875,173400.0
2014-11-20 10:45:00,38.05,38.08,37.99,38.04,87200.0,29.5875,29.6108,29.5408,29.5797,87200.0
2014-11-20 10:50:00,38.04,38.1,37.99,38.09,186000.0,29.5797,29.6263,29.5408,29.6186,186000.0
2014-11-20 10:55:00,38.09,38.16,38.02,38.04,128800.0,29.6186,29.673,29.5641,29.5797,128800.0
2014-11-20 11:00:00,38.04,38.15,38.04,38.12,87400.0,29.5797,29.6652,29.5797,29.6419,87400.0
2014-11-20 11:05:00,38.13,38.2,38.04,38.07,130600.0,29.6497,29.7041,29.5797,29.603,130600.0
2014-11-20 11:10:00,38.08,38.16,38.07,38.13,53000.0,29.6108,29.673,29.603,29.6497,53000.0
2014-11-20 11:15:00,38.13,38.18,38.07,38.12,70800.0,29.6497,29.6886,29.603,29.6419,70800.0
2014-11-20 11:20:00,38.13,38.13,38.02,38.05,201600.0,29.6497,29.6497,29.5641,29.5875,201600.0
2014-11-20 11:25:00,38.04,38.09,37.94,37.95,107000.0,29.5797,29.6186,29.5019,29.5097,107000.0
2014-11-20 11:30:00,37.97,38.04,37.96,37.99,99400.0,29.5253,29.5797,29.5175,29.5408,99400.0
2014-11-20 11:35:00,37.99,38.06,37.94,38.06,136600.0,29.5408,29.5952,29.5019,29.5952,136600.0
2014-11-20 11:40:00,38.06,38.14,38.05,38.14,97000.0,29.5952,29.6575,29.5875,29.6575,97000.0
2014-11-20 11:45:00,38.14,38.27,38.12,38.12,191800.0,29.6575,29.7585,29.6419,29.6419,191800.0
2014-11-20 11:50:00,38.12,38.22,38.12,38.18,69000.0,29.6419,29.7197,29.6419,29.6886,69000.0
2014-11-20 11:55:00,38.17,38.18,38.1,38.12,67400.0,29.6808,29.6886,29.6263,29.6419,67400.0
2014-11-20 12:00:00,38.12,38.18,38.1,38.16,40600.0,29.6419,29.6886,29.6263,29.673,40600.0
2014-11-20 12:05:00,38.16,38.16,38.02,38.08,58600.0,29.673,29.673,29.5641,29.6108,58600.0
2014-11-20 12:10:00,38.08,38.11,38.08,38.09,34200.0,29.6108,29.6341,29.6108,29.6186,34200.0
2014-11-20 12:15:00,38.09,38.09,37.85,37.97,115400.0,29.6186,29.6186,29.4319,29.5253,115400.0
2014-11-20 12:20:00,37.97,38.02,37.94,38.01,62400.0,29.5253,29.5641,29.5019,29.5564,62400.0
2014-11-20 12:25:00,38.02,38.05,38.01,38.04,42200.0,29.5641,29.5875,29.5564,29.5797,42200.0
2014-11-20 12:30:00,38.05,38.1,38.05,38.07,52200.0,29.5875,29.6263,29.5875,29.603,52200.0
2014-11-20 12:35:00,38.06,38.09,38.06,38.08,20800.0,29.5952,29.6186,29.5952,29.6108,20800.0
2014-11-20 12:40:00,38.08,38.11,38.07,38.09,30600.0,29.6108,29.6341,29.603,29.6186,30600.0
2014-11-20 12:45:00,38.09,38.27,38.09,38.19,70000.0,29.6186,29.7585,29.6186,29.6963,70000.0
2014-11-20 12:50:00,38.19,38.19,38.04,38.08,58400.0,29.6963,29.6963,29.5797,29.6108,58400.0
2014-11-20 12:55:00,38.07,38.08,38.02,38.03,38400.0,29.603,29.6108,29.5641,29.5719,38400.0
2014-11-20 13:00:00,38.03,38.07,38.01,38.05,82600.0,29.5719,29.603,29.5564,29.5875,82600.0
2014-11-20 13:05:00,38.05,38.06,38.02,38.02,42400.0,29.5875,29.5952,29.5641,29.5641,42400.0
2014-11-20 13:10:00,38.02,38.03,37.94,38.01,69600.0,29.5641,29.5719,29.5019,29.5564,69600.0
2014-11-20 13:15:00,38.01,38.02,37.95,38.0,33200.0,29.5564,29.5641,29.5097,29.5486,33200.0
2014-11-20 13:20:00,38.0,38.01,37.99,38.0,35800.0,29.5486,29.5564,29.5408,29.5486,35800.0
2014-11-20 13:25:00,38.0,38.01,37.95,37.99,52200.0,29.5486,29.5564,29.5097,29.5408,52200.0
2014-11-20 13:30:00,37.99,38.0,37.98,38.0,19800.0,29.5408,29.5486,29.533,29.5486,19800.0
2014-11-20 13:35:00,38.0,38.0,37.98,37.98,18200.0,29.5486,29.5486,29.533,29.533,18200.0
2014-11-20 13:40:00,37.99,37.99,37.96,37.98,50600.0,29.5408,29.5408,29.5175,29.533,50600.0
2014-11-20 13:45:00,37.98,37.99,37.91,37.91,83000.0,29.533,29.5408,29.4786,29.4786,83000.0
2014-11-20 13:50:00,37.93,37.95,37.85,37.87,66000.0,29.4942,29.5097,29.4319,29.4475,66000.0
2014-11-20 13:55:00,37.88,37.88,37.83,37.83,69600.0,29.4553,29.4553,29.4164,29.4164,69600.0
2014-11-20 14:00:00,37.84,37.86,37.78,37.78,66000.0,29.4242,29.4397,29.3775,29.3775,66000.0
2014-11-20 14:05:00,37.79,37.92,37.78,37.89,124800.0,29.3853,29.4864,29.3775,29.4631,124800.0
2014-11-20 14:10:00,37.89,37.9,37.87,37.87,25800.0,29.4631,29.4708,29.4475,29.4475,25800.0
2014-11-20 14:15:00,37.87,37.92,37.84,37.85,77000.0,29.4475,29.4864,29.4242,29.4319,77000.0
2014-11-20 14:20:00,37.85,37.88,37.85,37.87,43800.0,29.4319,29.4553,29.4319,29.4475,43800.0
2014-11-20 14:25:00,37.88,37.88,37.77,37.8,55200.0,29.4553,29.4553,29.3697,29.3931,55200.0
2014-11-20 14:30:00,37.8,37.81,37.65,37.66,152400.0,29.3931,29.4008,29.2764,29.2842,152400.0
2014-11-20 14:35:00,37.65,37.87,37.65,37.81,93200.0,29.2764,29.4475,29.2764,29.4008,93200.0
2014-11-20 14:40:00,37.81,37.85,37.77,37.77,60600.0,29.4008,29.4319,29.3697,29.3697,60600.0
2014-11-20 14:45:00,37.77,37.78,37.63,37.63,51400.0,29.3697,29.3775,29.2609,29.2609,51400.0
2014-11-20 14:50:00,37.63,37.73,37.62,37.71,73000.0,29.2609,29.3386,29.2531,29.3231,73000.0
2014-11-20 14:55:00,37.71,37.82,37.71,37.77,70400.0,29.3231,29.4086,29.3231,29.3697,70400.0
2014-11-20 15:00:00,37.76,37.8,37.66,37.66,77000.0,29.362,29.3931,29.2842,29.2842,77000.0
2014-11-20 15:05:00,37.66,37.68,37.63,37.63,73600.0,29.2842,29.2998,29.2609,29.2609,73600.0
2014-11-20 15:10:00,37.63,37.68,37.61,37.65,81800.0,29.2609,29.2998,29.2453,29.2764,81800.0
2014-11-20 15:15:00,37.65,37.7,37.59,37.67,99000.0,29.2764,29.3153,29.2298,29.292,99000.0
2014-11-20 15:20:00,37.68,37.68,37.55,37.6,107200.0,29.2998,29.2998,29.1987,29.2376,107200.0
2014-11-20 15:25:00,37.6,37.63,37.5,37.6,107600.0,29.2376,29.2609,29.1598,29.2376,107600.0
2014-11-20 15:30:00,37.6,37.7,37.53,37.69,150600.0,29.2376,29.3153,29.1831,29.3075,150600.0
2014-11-20 15:35:00,37.69,37.85,37.65,37.81,138600.0,29.3075,29.4319,29.2764,29.4008,138600.0
2014-11-20 15:40:00,37.81,37.81,37.68,37.68,125200.0,29.4008,29.4008,29.2998,29.2998,125200.0
2014-11-20 15:45:00,37.67,37.69,37.6,37.65,269600.0,29.292,29.3075,29.2376,29.2764,269600.0
2014-11-20 15:50:00,37.65,37.72,37.61,37.68,204000.0,29.2764,29.3309,29.2453,29.2998,204000.0
2014-11-20 15:55:00,37.68,37.72,37.6,37.61,345800.0,29.2998,29.3309,29.2376,29.2453,345800.0
2014-11-21 09:30:00,38.15,38.32,37.98,37.98,20800.0,29.6652,29.7974,29.533,29.533,20800.0
2014-11-21 09:35:00,37.94,38.0,37.86,37.88,92000.0,29.5019,29.5486,29.4397,29.4553,92000.0
2014-11-21 09:40:00,37.9,37.93,37.65,37.79,87200.0,29.4708,29.4942,29.2764,29.3853,87200.0
2014-11-21 09:45:00,37.8,37.8,37.65,37.71,24200.0,29.3931,29.3931,29.2764,29.3231,24200.0
2014-11-21 09:50:00,37.72,37.77,37.65,37.74,49600.0,29.3309,29.3697,29.2764,29.3464,49600.0
2014-11-21 09:55:00,37.75,37.75,37.63,37.65,46000.0,29.3542,29.3542,29.2609,29.2764,46000.0
2014-11-21 10:00:00,37.66,37.66,37.58,37.59,31800.0,29.2842,29.2842,29.222,29.2298,31800.0
2014-11-21 10:05:00,37.59,37.63,37.57,37.63,33800.0,29.2298,29.2609,29.2142,29.2609,33800.0
2014-11-21 10:10:00,37.62,37.63,37.59,37.6,37800.0,29.2531,29.2609,29.2298,29.2376,37800.0
2014-11-21 10:15:00,37.6,37.6,37.59,37.6,40200.0,29.2376,29.2376,29.2298,29.2376,40200.0
2014-11-21 10:20:00,37.6,37.6,37.55,37.55,44600.0,29.2376,29.2376,29.1987,29.1987,44600.0
2014-11-21 10:25:00,37.55,37.57,37.52,37.52,37200.0,29.1987,29.2142,29.1753,29.1753,37200.0
2014-11-21 10:30:00,37.52,37.53,37.46,37.48,72400.0,29.1753,29.1831,29.1287,29.1442,72400.0
2014-11-21 10:35:00,37.48,37.5,37.44,37.45,57800.0,29.1442,29.1598,29.1131,29.1209,57800.0
2014-11-21 10:40:00,37.44,37.45,37.33,37.35,83000.0,29.1131,29.1209,29.0276,29.0432,83000.0
2014-11-21 10:45:00,37.35,37.36,37.31,37.31,57600.0,29.0432,29.0509,29.012,29.012,57600.0
2014-11-21 10:50:00,37.31,37.38,37.31,37.37,53000.0,29.012,29.0665,29.012,29.0587,53000.0
2014-11-21 10:55:00,37.37,37.41,37.33,37.34,24600.0,29.0587,29.0898,29.0276,29.0354,24600.0
2014-11-21 11:00:00,37.34,37.34,37.24,37.24,57800.0,29.0354,29.0354,28.9576,28.9576,57800.0
2014-11-21 11:05:00,37.24,37.26,37.21,37.26,47400.0,28.9576,28.9732,28.9343,28.9732,47400.0
2014-11-21 11:10:00,37.26,37.37,37.26,37.35,38400.0,28.9732,29.0587,28.9732,29.0432,38400.0
2014-11-21 11:15:00,37.35,37.41,37.35,37.4,29600.0,29.0432,29.0898,29.0432,29.082,29600.0
2014-11-21 11:20:00,37.4,37.49,37.4,37.48,56800.0,29.082,29.152,29.082,29.1442,56800.0
2014-11-21 11:25:00,37.48,37.5,37.48,37.49,65000.0,29.1442,29.1598,29.1442,29.152,65000.0
2014-11-21 11:30:00,37.49,37.49,37.41,37.42,75800.0,29.152,29.152,29.0898,29.0976,75800.0
2014-11-21 11:35:00,37.42,37.42,37.25,37.26,56200.0,29.0976,29.0976,28.9654,28.9732,56200.0
2014-11-21 11:40:00,37.26,37.3,37.24,37.27,32400.0,28.9732,29.0043,28.9576,28.9809,32400.0
2014-11-21 11:45:00,37.28,37.31,37.28,37.3,15400.0,28.9887,29.012,28.9887,29.0043,15400.0
2014-11-21 11:50:00,37.3,37.35,37.29,37.34,36600.0,29.0043,29.0432,28.9965,29.0354,36600.0
2014-11-21 11:55:00,37.34,37.4,37.34,37.36,16800.0,29.0354,29.082,29.0354,29.0509,16800.0
2014-11-21 12:00:00,37.35,37.41,37.35,37.38,20000.0,29.0432,29.0898,29.0432,29.0665,20000.0
2014-11-21 12:05:00,37.37,37.37,37.3,37.32,8000.0,29.0587,29.0587,29.0043,29.0198,8000.0
2014-11-21 12:10:00,37.32,37.32,37.24,37.24,33000.0,29.0198,29.0198,28.9576,28.9576,33000.0
2014-11-21 12:15:00,37.25,37.25,37.16,37.18,73000.0,28.9654,28.9654,28.8954,28.911,73000.0
2014-11-21 12:20:00,37.18,37.2,37.18,37.18,25000.0,28.911,28.9265,28.911,28.911,25000.0
2014-11-21 12:25:00,37.19,37.23,37.13,37.13,57400.0,28.9187,28.9498,28.8721,28.8721,57400.0
2014-11-21 12:30:00,37.13,37.2,37.1,37.18,98400.0,28.8721,28.9265,28.8488,28.911,98400.0
2014-11-21 12:35:00,37.19,37.24,37.13,37.13,60800.0,28.9187,28.9576,28.8721,28.8721,60800.0
2014-11-21 12:40:00,37.14,37.16,37.06,37.13,81000.0,28.8799,28.8954,28.8177,28.8721,81000.0
2014-11-21 12:45:00,37.1,37.14,37.1,37.13,52200.0,28.8488,28.8799,28.8488,28.8721,52200.0
2014-11-21 12:50:00,37.13,37.19,37.13,37.16,14800.0,28.8721,28.9187,28.8721,28.8954,14800.0
2014-11-21 12:55:00,37.15,37.19,37.13,37.19,17800.0,28.8876,28.9187,28.8721,28.9187,17800.0
2014-11-21 13:00:00,37.2,37.23,37.19,37.21,41200.0,28.9265,28.9498,28.9187,28.9343,41200.0
2014-11-21 13:05:00,37.21,37.21,37.17,37.19,35600.0,28.9343,28.9343,28.9032,28.9187,35600.0
2014-11-21 13:10:00,37.18,37.2,37.16,37.18,43400.0,28.911,28.9265,28.8954,28.911,43400.0
2014-11-21 13:15:00,37.18,37.19,37.17,37.18,20000.0,28.911,28.9187,28.9032,28.911,20000.0
2014-11-21 13:20:00,37.18,37.18,37.14,37.16,27000.0,28.911,28.911,28.8799,28.8954,27000.0
2014-11-21 13:25:00,37.15,37.16,37.13,37.13,17200.0,28.8876,28.8954,28.8721,28.8721,17200.0
2014-11-21 13:30:00,37.13,37.17,37.13,37.16,30800.0,28.8721,28.9032,28.8721,28.8954,30800.0
2014-11-21 13:35:00,37.16,37.2,37.15,37.19,9600.0,28.8954,28.9265,28.8876,28.9187,9600.0
2014-11-21 13:40:00,37.19,37.2,37.18,37.2,16600.0,28.9187,28.9265,28.911,28.9265,16600.0
2014-11-21 13:45:00,37.2,37.21,37.19,37.2,19000.0,28.9265,28.9343,28.9187,28.9265,19000.0
2014-11-21 13:50:00,37.2,37.21,37.17,37.18,46800.0,28.9265,28.9343,28.9032,28.911,46800.0
2014-11-21 13:55:00,37.17,37.21,37.17,37.2,46800.0,28.9032,28.9343,28.9032,28.9265,46800.0
2014-11-21 14:00:00,37.2,37.22,37.19,37.22,45000.0,28.9265,28.9421,28.9187,28.9421,45000.0
2014-11-21 14:05:00,37.22,37.23,37.18,37.18,44200.0,28.9421,28.9498,28.911,28.911,44200.0
2014-11-21 14:10:00,37.17,37.19,37.16,37.17,28000.0,28.9032,28.9187,28.8954,28.9032,28000.0
2014-11-21 14:15:00,37.17,37.18,37.13,37.16,37200.0,28.9032,28.911,28.8721,28.8954,37200.0
2014-11-21 14:20:00,37.16,37.19,37.15,37.18,35800.0,28.8954,28.9187,28.8876,28.911,35800.0
2014-11-21 14:25:00,37.19,37.19,37.16,37.16,31400.0,28.9187,28.9187,28.8954,28.8954,31400.0
2014-11-21 14:30:00,37.16,37.16,37.1,37.11,57400.0,28.8954,28.8954,28.8488,28.8565,57400.0
2014-11-21 14:35:00,37.11,37.11,37.02,37.06,141800.0,28.8565,28.8565,28.7865,28.8177,141800.0
2014-11-21 14:40:00,37.06,37.08,37.05,37.05,46600.0,28.8177,28.8332,28.8099,28.8099,46600.0
2014-11-21 14:45:00,37.05,37.05,36.96,36.97,54800.0,28.8099,28.8099,28.7399,28.7477,54800.0
2014-11-21 14:50:00,36.96,36.97,36.94,36.97,79200.0,28.7399,28.7477,28.7243,28.7477,79200.0
2014-11-21 14:55:00,36.98,37.01,36.97,36.98,50400.0,28.7554,28.7788,28.7477,28.7554,50400.0
2014-11-21 15:00:00,36.97,36.98,36.91,36.95,91600.0,28.7477,28.7554,28.701,28.7321,91600.0
2014-11-21 15:05:00,36.95,37.02,36.95,37.0,123000.0,28.7321,28.7865,28.7321,28.771,123000.0
2014-11-21 15:10:00,37.01,37.13,37.0,37.1,102200.0,28.7788,28.8721,28.771,28.8488,102200.0
2014-11-21 15:15:00,37.11,37.16,37.11,37.13,96400.0,28.8565,28.8954,28.8565,28.8721,96400.0
2014-11-21 15:20:00,37.13,37.18,37.11,37.13,69000.0,28.8721,28.911,28.8565,28.8721,69000.0
2014-11-21 15:25:00,37.13,37.13,37.04,37.09,79200.0,28.8721,28.8721,28.8021,28.841,79200.0
2014-11-21 15:30:00,37.1,37.11,37.07,37.11,72800.0,28.8488,28.8565,28.8254,28.8565,72800.0
2014-11-21 15:35:00,37.11,37.11,37.02,37.02,104800.0,28.8565,28.8565,28.7865,28.7865,104800.0
2014-11-21 15:40:00,37.02,37.13,37.02,37.13,114400.0,28.7865,28.8721,28.7865,28.8721,114400.0
2014-11-21 15:45:00,37.13,37.14,37.05,37.05,112600.0,28.8721,28.8799,28.8099,28.8099,112600.0
2014-11-21 15:50:00,37.06,37.07,37.02,37.03,163200.0,28.8177,28.8254,28.7865,28.7943,163200.0
2014-11-21 15:55:00,37.03,37.03,36.96,36.98,268600.0,28.7943,28.7943,28.7399,28.7554,268600.0
2014-11-24 09:30:00,37.02,37.38,37.0,37.21,81600.0,28.7865,29.0665,28.771,28.9343,81600.0
2014-11-24 09:35:00,37.26,37.43,37.22,37.35,15600.0,28.9732,29.1054,28.9421,29.0432,15600.0
2014-11-24 09:40:00,37.42,37.43,37.17,37.18,35400.0,29.0976,29.1054,28.9032,28.911,35400.0
2014-11-24 09:45:00,37.15,37.3,37.14,37.3,23200.0,28.8876,29.0043,28.8799,29.0043,23200.0
2014-11-24 09:50:00,37.3,37.33,37.16,37.21,30400.0,29.0043,29.0276,28.8954,28.9343,30400.0
2014-11-24 09:55:00,37.21,37.27,37.21,37.23,7800.0,28.9343,28.9809,28.9343,28.9498,7800.0
2014-11-24 10:00:00,37.21,37.34,37.21,37.33,15200.0,28.9343,29.0354,28.9343,29.0276,15200.0
2014-11-24 10:05:00,37.33,37.35,37.27,37.27,22800.0,29.0276,29.0432,28.9809,28.9809,22800.0
2014-11-24 10:10:00,37.27,37.33,37.27,37.3,20400.0,28.9809,29.0276,28.9809,29.0043,20400.0
2014-11-24 10:15:00,37.28,37.29,37.22,37.24,14400.0,28.9887,28.9965,28.9421,28.9576,14400.0
2014-11-24 10:20:00,37.22,37.27,37.22,37.23,11200.0,28.9421,28.9809,28.9421,28.9498,11200.0
2014-11-24 10:25:00,37.21,37.21,37.16,37.17,7000.0,28.9343,28.9343,28.8954,28.9032,7000.0
2014-11-24 10:30:00,37.19,37.22,37.17,37.19,33200.0,28.9187,28.9421,28.9032,28.9187,33200.0
2014-11-24 10:35:00,37.19,37.21,37.11,37.17,55200.0,28.9187,28.9343,28.8565,28.9032,55200.0
2014-11-24 10:40:00,37.21,37.24,37.21,37.23,20800.0,28.9343,28.9576,28.9343,28.9498,20800.0
2014-11-24 10:45:00,37.22,37.23,37.19,37.21,26600.0,28.9421,28.9498,28.9187,28.9343,26600.0
2014-11-24 10:50:00,37.21,37.24,37.21,37.22,17600.0,28.9343,28.9576,28.9343,28.9421,17600.0
2014-11-24 10:55:00,37.22,37.22,37.2,37.21,14600.0,28.9421,28.9421,28.9265,28.9343,14600.0
2014-11-24 11:00:00,37.21,37.21,37.13,37.14,19200.0,28.9343,28.9343,28.8721,28.8799,19200.0
2014-11-24 11:05:00,37.15,37.18,37.15,37.18,10000.0,28.8876,28.911,28.8876,28.911,10000.0
2014-11-24 11:10:00,37.18,37.19,37.17,37.18,10200.0,28.911,28.9187,28.9032,28.911,10200.0
2014-11-24 11:15:00,37.18,37.19,37.18,37.18,6200.0,28.911,28.9187,28.911,28.911,6200.0
2014-11-24 11:20:00,37.18,37.18,37.16,37.17,16400.0,28.911,28.911,28.8954,28.9032,16400.0
2014-11-24 11:25:00,37.16,37.16,37.12,37.14,12000.0,28.8954,28.8954,28.8643,28.8799,12000.0
2014-11-24 11:30:00,37.15,37.15,37.13,37.14,7800.0,28.8876,28.8876,28.8721,28.8799,7800.0
2014-11-24 11:35:00,37.14,37.15,37.13,37.15,18000.0,28.8799,28.8876,28.8721,28.8876,18000.0
2014-11-24 11:40:00,37.16,37.18,37.15,37.18,27200.0,28.8954,28.911,28.8876,28.911,27200.0
2014-11-24 11:45:00,37.18,37.21,37.18,37.2,21800.0,28.911,28.9343,28.911,28.9265,21800.0
2014-11-24 11:50:00,37.21,37.21,37.2,37.21,3400.0,28.9343,28.9343,28.9265,28.9343,3400.0
2014-11-24 11:55:00,37.21,37.21,37.16,37.18,31800.0,28.9343,28.9343,28.8954,28.911,31800.0
2014-11-24 12:00:00,37.17,37.19,37.17,37.19,8400.0,28.9032,28.9187,28.9032,28.9187,8400.0
2014-11-24 12:05:00,37.18,37.18,37.17,37.17,18200.0,28.911,28.911,28.9032,28.9032,18200.0
2014-11-24 12:10:00,37.17,37.18,37.13,37.16,30800.0,28.9032,28.911,28.8721,28.8954,30800.0
2014-11-24 12:15:00,37.15,37.16,37.14,37.14,10600.0,28.8876,28.8954,28.8799,28.8799,10600.0
2014-11-24 12:20:00,37.14,37.18,37.13,37.18,17200.0,28.8799,28.911,28.8721,28.911,17200.0
2014-11-24 12:25:00,37.18,37.18,37.16,37.17,9400.0,28.911,28.911,28.8954,28.9032,9400.0
2014-11-24 12:30:00,37.17,37.17,37.13,37.13,11400.0,28.9032,28.9032,28.8721,28.8721,11400.0
2014-11-24 12:35:00,37.13,37.14,37.11,37.13,9600.0,28.8721,28.8799,28.8565,28.8721,9600.0
2014-11-24 12:40:00,37.14,37.16,37.14,37.15,13400.0,28.8799,28.8954,28.8799,28.8876,13400.0
2014-11-24 12:45:00,37.15,37.16,37.15,37.15,18400.0,28.8876,28.8954,28.8876,28.8876,18400.0
2014-11-24 12:50:00,37.15,37.15,37.14,37.14,7000.0,28.8876,28.8876,28.8799,28.8799,7000.0
2014-11-24 12:55:00,37.13,37.14,37.12,37.13,16400.0,28.8721,28.8799,28.8643,28.8721,16400.0
2014-11-24 13:00:00,37.14,37.16,37.14,37.15,9600.0,28.8799,28.8954,28.8799,28.8876,9600.0
2014-11-24 13:05:00,37.16,37.16,37.1,37.1,20200.0,28.8954,28.8954,28.8488,28.8488,20200.0
2014-11-24 13:10:00,37.1,37.14,37.1,37.12,36400.0,28.8488,28.8799,28.8488,28.8643,36400.0
2014-11-24 13:15:00,37.13,37.16,37.13,37.15,6400.0,28.8721,28.8954,28.8721,28.8876,6400.0
2014-11-24 13:20:00,37.14,37.16,37.14,37.16,9200.0,28.8799,28.8954,28.8799,28.8954,9200.0
2014-11-24 13:25:00,37.16,37.16,37.13,37.13,6200.0,28.8954,28.8954,28.8721,28.8721,6200.0
2014-11-24 13:30:00,37.13,37.13,37.13,37.13,4600.0,28.8721,28.8721,28.8721,28.8721,4600.0
2014-11-24 13:35:00,37.14,37.16,37.13,37.16,4600.0,28.8799,28.8954,28.8721,28.8954,4600.0
2014-11-24 13:40:00,37.15,37.15,37.13,37.13,9600.0,28.8876,28.8876,28.8721,28.8721,9600.0
2014-11-24 13:45:00,37.13,37.13,37.12,37.13,14400.0,28.8721,28.8721,28.8643,28.8721,14400.0
2014-11-24 13:50:00,37.12,37.13,37.09,37.1,33400.0,28.8643,28.8721,28.841,28.8488,33400.0
2014-11-24 13:55:00,37.1,37.13,37.1,37.13,8600.0,28.8488,28.8721,28.8488,28.8721,8600.0
2014-11-24 14:00:00,37.13,37.18,37.13,37.17,18600.0,28.8721,28.911,28.8721,28.9032,18600.0
2014-11-24 14:05:00,37.18,37.19,37.17,37.19,18200.0,28.911,28.9187,28.9032,28.9187,18200.0
2014-11-24 14:10:00,37.2,37.24,37.19,37.24,7400.0,28.9265,28.9576,28.9187,28.9576,7400.0
2014-11-24 14:15:00,37.26,37.34,37.26,37.32,16600.0,28.9732,29.0354,28.9732,29.0198,16600.0
2014-11-24 14:20:00,37.32,37.32,37.3,37.31,22200.0,29.0198,29.0198,29.0043,29.012,22200.0
2014-11-24 14:25:00,37.32,37.35,37.32,37.34,38800.0,29.0198,29.0432,29.0198,29.0354,38800.0
2014-11-24 14:30:00,37.34,37.35,37.29,37.31,44600.0,29.0354,29.0432,28.9965,29.012,44600.0
2014-11-24 14:35:00,37.31,37.34,37.3,37.34,37400.0,29.012,29.0354,29.0043,29.0354,37400.0
2014-11-24 14:40:00,37.34,37.38,37.34,37.38,37400.0,29.0354,29.0665,29.0354,29.0665,37400.0
2014-11-24 14:45:00,37.38,37.42,37.38,37.41,38800.0,29.0665,29.0976,29.0665,29.0898,38800.0
2014-11-24 14:50:00,37.41,37.41,37.39,37.4,14800.0,29.0898,29.0898,29.0743,29.082,14800.0
2014-11-24 14:55:00,37.4,37.4,37.36,37.39,23600.0,29.082,29.082,29.0509,29.0743,23600.0
2014-11-24 15:00:00,37.39,37.46,37.38,37.44,29000.0,29.0743,29.1287,29.0665,29.1131,29000.0
2014-11-24 15:05:00,37.44,37.44,37.38,37.38,30000.0,29.1131,29.1131,29.0665,29.0665,30000.0
2014-11-24 15:10:00,37.38,37.42,37.38,37.41,29600.0,29.0665,29.0976,29.0665,29.0898,29600.0
2014-11-24 15:15:00,37.41,37.41,37.35,37.36,38000.0,29.0898,29.0898,29.0432,29.0509,38000.0
2014-11-24 15:20:00,37.37,37.41,37.37,37.41,29800.0,29.0587,29.0898,29.0587,29.0898,29800.0
2014-11-24 15:25:00,37.41,37.41,37.38,37.38,28000.0,29.0898,29.0898,29.0665,29.0665,28000.0
2014-11-24 15:30:00,37.38,37.42,37.37,37.38,54800.0,29.0665,29.0976,29.0587,29.0665,54800.0
2014-11-24 15:35:00,37.38,37.43,37.38,37.43,39200.0,29.0665,29.1054,29.0665,29.1054,39200.0
2014-11-24 15:40:00,37.42,37.43,37.38,37.39,38400.0,29.0976,29.1054,29.0665,29.0743,38400.0
2014-11-24 15:45:00,37.39,37.48,37.39,37.43,93400.0,29.0743,29.1442,29.0743,29.1054,93400.0
2014-11-24 15:50:00,37.44,37.48,37.43,37.45,72600.0,29.1131,29.1442,29.1054,29.1209,72600.0
2014-11-24 15:55:00,37.45,37.49,37.43,37.47,147600.0,29.1209,29.152,29.1054,29.1365,147600.0
2014-11-25 09:30:00,37.5,37.57,37.46,37.54,16400.0,29.1598,29.2142,29.1287,29.1909,16400.0
2014-11-25 09:35:00,37.56,37.6,37.47,37.49,20200.0,29.2064,29.2376,29.1365,29.152,20200.0
2014-11-25 09:40:00,37.47,37.48,37.35,37.42,20800.0,29.1365,29.1442,29.0432,29.0976,20800.0
2014-11-25 09:45:00,37.39,37.4,37.37,37.37,4400.0,29.0743,29.082,29.0587,29.0587,4400.0
2014-11-25 09:50:00,37.38,37.38,37.32,37.35,8000.0,29.0665,29.0665,29.0198,29.0432,8000.0
2014-11-25 09:55:00,37.32,37.35,37.27,37.28,11400.0,29.0198,29.0432,28.9809,28.9887,11400.0
2014-11-25 10:00:00,37.25,37.27,37.17,37.17,13200.0,28.9654,28.9809,28.9032,28.9032,13200.0
2014-11-25 10:05:00,37.17,37.17,37.1,37.1,16400.0,28.9032,28.9032,28.8488,28.8488,16400.0
2014-11-25 10:10:00,37.12,37.2,37.12,37.19,17400.0,28.8643,28.9265,28.8643,28.9187,17400.0
2014-11-25 10:15:00,37.17,37.18,37.13,37.14,8200.0,28.9032,28.911,28.8721,28.8799,8200.0
2014-11-25 10:20:00,37.15,37.16,37.07,37.08,16000.0,28.8876,28.8954,28.8254,28.8332,16000.0
2014-11-25 10:25:00,37.09,37.19,37.07,37.19,28800.0,28.841,28.9187,28.8254,28.9187,28800.0
2014-11-25 10:30:00,37.19,37.24,37.19,37.24,9600.0,28.9187,28.9576,28.9187,28.9576,9600.0
2014-11-25 10:35:00,37.24,37.24,37.18,37.19,17200.0,28.9576,28.9576,28.911,28.9187,17200.0
2014-11-25 10:40:00,37.18,37.18,37.13,37.17,8600.0,28.911,28.911,28.8721,28.9032,8600.0
2014-11-25 10:45:00,37.17,37.19,37.1,37.14,14000.0,28.9032,28.9187,28.8488,28.8799,14000.0
2014-11-25 10:50:00,37.13,37.17,37.13,37.14,10000.0,28.8721,28.9032,28.8721,28.8799,10000.0
2014-11-25 10:55:00,37.13,37.13,37.1,37.12,6600.0,28.8721,28.8721,28.8488,28.8643,6600.0
2014-11-25 11:00:00,37.12,37.13,37.1,37.11,70000.0,28.8643,28.8721,28.8488,28.8565,70000.0
2014-11-25 11:05:00,37.1,37.1,37.05,37.05,11400.0,28.8488,28.8488,28.8099,28.8099,11400.0
2014-11-25 11:10:00,37.05,37.07,37.04,37.05,15600.0,28.8099,28.8254,28.8021,28.8099,15600.0
2014-11-25 11:15:00,37.06,37.06,37.02,37.03,8000.0,28.8177,28.8177,28.7865,28.7943,8000.0
2014-11-25 11:20:00,37.04,37.06,37.01,37.05,13600.0,28.8021,28.8177,28.7788,28.8099,13600.0
2014-11-25 11:25:00,37.04,37.04,37.02,37.04,8800.0,28.8021,28.8021,28.7865,28.8021,8800.0
2014-11-25 11:30:00,37.01,37.09,37.01,37.08,16000.0,28.7788,28.841,28.7788,28.8332,16000.0
2014-11-25 11:35:00,37.08,37.12,37.06,37.12,7200.0,28.8332,28.8643,28.8177,28.8643,7200.0
2014-11-25 11:40:00,37.12,37.15,37.1,37.15,14800.0,28.8643,28.8876,28.8488,28.8876,14800.0
2014-11-25 11:45:00,37.15,37.15,37.12,37.13,7200.0,28.8876,28.8876,28.8643,28.8721,7200.0
2014-11-25 11:50:00,37.13,37.13,37.07,37.07,15600.0,28.8721,28.8721,28.8254,28.8254,15600.0
2014-11-25 11:55:00,37.07,37.1,37.07,37.1,9200.0,28.8254,28.8488,28.8254,28.8488,9200.0
2014-11-25 12:00:00,37.1,37.13,37.1,37.11,17400.0,28.8488,28.8721,28.8488,28.8565,17400.0
2014-11-25 12:05:00,37.12,37.13,37.1,37.1,9600.0,28.8643,28.8721,28.8488,28.8488,9600.0
2014-11-25 12:10:00,37.11,37.11,37.09,37.1,8600.0,28.8565,28.8565,28.841,28.8488,8600.0
2014-11-25 12:15:00,37.09,37.1,37.08,37.09,8000.0,28.841,28.8488,28.8332,28.841,8000.0
2014-11-25 12:20:00,37.08,37.1,37.08,37.1,7800.0,28.8332,28.8488,28.8332,28.8488,7800.0
2014-11-25 12:25:00,37.1,37.13,37.1,37.11,8400.0,28.8488,28.8721,28.8488,28.8565,8400.0
2014-11-25 12:30:00,37.12,37.13,37.1,37.1,8400.0,28.8643,28.8721,28.8488,28.8488,8400.0
2014-11-25 12:35:00,37.1,37.12,37.09,37.11,24200.0,28.8488,28.8643,28.841,28.8565,24200.0
2014-11-25 12:40:00,37.12,37.15,37.12,37.14,14000.0,28.8643,28.8876,28.8643,28.8799,14000.0
2014-11-25 12:45:00,37.15,37.16,37.13,37.14,12400.0,28.8876,28.8954,28.8721,28.8799,12400.0
2014-11-25 12:50:00,37.13,37.16,37.13,37.16,3200.0,28.8721,28.8954,28.8721,28.8954,3200.0
2014-11-25 12:55:00,37.15,37.15,37.13,37.13,8000.0,28.8876,28.8876,28.8721,28.8721,8000.0
2014-11-25 13:00:00,37.13,37.14,37.13,37.13,4000.0,28.8721,28.8799,28.8721,28.8721,4000.0
2014-11-25 13:05:00,37.13,37.13,37.12,37.13,7000.0,28.8721,28.8721,28.8643,28.8721,7000.0
2014-11-25 13:10:00,37.13,37.13,37.1,37.1,5000.0,28.8721,28.8721,28.8488,28.8488,5000.0
2014-11-25 13:15:00,37.1,37.13,37.1,37.13,9400.0,28.8488,28.8721,28.8488,28.8721,9400.0
2014-11-25 13:20:00,37.12,37.13,37.1,37.12,13600.0,28.8643,28.8721,28.8488,28.8643,13600.0
2014-11-25 13:25:00,37.12,37.12,37.09,37.1,11000.0,28.8643,28.8643,28.841,28.8488,11000.0
2014-11-25 13:30:00,37.09,37.1,37.09,37.1,9800.0,28.841,28.8488,28.841,28.8488,9800.0
2014-11-25 13:35:00,37.1,37.11,37.09,37.1,12400.0,28.8488,28.8565,28.841,28.8488,12400.0
2014-11-25 13:40:00,37.09,37.14,37.09,37.13,12800.0,28.841,28.8799,28.841,28.8721,12800.0
2014-11-25 13:45:00,37.13,37.13,37.12,37.12,14000.0,28.8721,28.8721,28.8643,28.8643,14000.0
2014-11-25 13:50:00,37.13,37.13,37.12,37.13,15400.0,28.8721,28.8721,28.8643,28.8721,15400.0
2014-11-25 13:55:00,37.13,37.18,37.13,37.18,18400.0,28.8721,28.911,28.8721,28.911,18400.0
2014-11-25 14:00:00,37.18,37.2,37.17,37.2,9800.0,28.911,28.9265,28.9032,28.9265,9800.0
2014-11-25 14:05:00,37.2,37.21,37.18,37.19,13200.0,28.9265,28.9343,28.911,28.9187,13200.0
2014-11-25 14:10:00,37.19,37.24,37.19,37.24,8400.0,28.9187,28.9576,28.9187,28.9576,8400.0
2014-11-25 14:15:00,37.24,37.24,37.22,37.22,6400.0,28.9576,28.9576,28.9421,28.9421,6400.0
2014-11-25 14:20:00,37.22,37.26,37.21,37.25,8400.0,28.9421,28.9732,28.9343,28.9654,8400.0
2014-11-25 14:25:00,37.24,37.26,37.22,37.26,27400.0,28.9576,28.9732,28.9421,28.9732,27400.0
2014-11-25 14:30:00,37.26,37.27,37.26,37.27,8800.0,28.9732,28.9809,28.9732,28.9809,8800.0
2014-11-25 14:35:00,37.27,37.27,37.24,37.26,6200.0,28.9809,28.9809,28.9576,28.9732,6200.0
2014-11-25 14:40:00,37.25,37.27,37.25,37.27,8000.0,28.9654,28.9809,28.9654,28.9809,8000.0
2014-11-25 14:45:00,37.27,37.27,37.2,37.22,11000.0,28.9809,28.9809,28.9265,28.9421,11000.0
2014-11-25 14:50:00,37.22,37.22,37.19,37.19,8200.0,28.9421,28.9421,28.9187,28.9187,8200.0
2014-11-25 14:55:00,37.19,37.19,37.17,37.19,11400.0,28.9187,28.9187,28.9032,28.9187,11400.0
2014-11-25 15:00:00,37.19,37.22,37.18,37.21,18400.0,28.9187,28.9421,28.911,28.9343,18400.0
2014-11-25 15:05:00,37.2,37.22,37.19,37.19,16600.0,28.9265,28.9421,28.9187,28.9187,16600.0
2014-11-25 15:10:00,37.19,37.2,37.19,37.19,10200.0,28.9187,28.9265,28.9187,28.9187,10200.0
2014-11-25 15:15:00,37.19,37.21,37.19,37.2,14400.0,28.9187,28.9343,28.9187,28.9265,14400.0
2014-11-25 15:20:00,37.19,37.2,37.18,37.18,23200.0,28.9187,28.9265,28.911,28.911,23200.0
2014-11-25 15:25:00,37.18,37.19,37.16,37.16,24600.0,28.911,28.9187,28.8954,28.8954,24600.0
2014-11-25 15:30:00,37.16,37.16,37.13,37.16,43600.0,28.8954,28.8954,28.8721,28.8954,43600.0
2014-11-25 15:35:00,37.16,37.17,37.15,37.16,30800.0,28.8954,28.9032,28.8876,28.8954,30800.0
2014-11-25 15:40:00,37.16,37.19,37.16,37.17,55400.0,28.8954,28.9187,28.8954,28.9032,55400.0
2014-11-25 15:45:00,37.17,37.19,37.16,37.16,81800.0,28.9032,28.9187,28.8954,28.8954,81800.0
2014-11-25 15:50:00,37.16,37.16,37.1,37.1,77200.0,28.8954,28.8954,28.8488,28.8488,77200.0
2014-11-25 15:55:00,37.1,37.15,37.1,37.13,107000.0,28.8488,28.8876,28.8488,28.8721,107000.0
2014-11-26 09:30:00,37.23,37.27,37.07,37.24,12800.0,28.9498,28.9809,28.8254,28.9576,12800.0
2014-11-26 09:35:00,37.24,37.33,37.16,37.3,15600.0,28.9576,29.0276,28.8954,29.0043,15600.0
2014-11-26 09:40:00,37.3,37.37,37.3,37.33,8800.0,29.0043,29.0587,29.0043,29.0276,8800.0
2014-11-26 09:45:00,37.33,37.37,37.32,37.35,13400.0,29.0276,29.0587,29.0198,29.0432,13400.0
2014-11-26 09:50:00,37.33,37.44,37.32,37.42,17400.0,29.0276,29.1131,29.0198,29.0976,17400.0
2014-11-26 09:55:00,37.44,37.52,37.43,37.52,18200.0,29.1131,29.1753,29.1054,29.1753,18200.0
2014-11-26 10:00:00,37.49,37.49,37.4,37.43,14400.0,29.152,29.152,29.082,29.1054,14400.0
2014-11-26 10:05:00,37.43,37.43,37.35,37.35,13200.0,29.1054,29.1054,29.0432,29.0432,13200.0
2014-11-26 10:10:00,37.38,37.44,37.38,37.43,12800.0,29.0665,29.1131,29.0665,29.1054,12800.0
2014-11-26 10:15:00,37.44,37.48,37.43,37.46,13000.0,29.1131,29.1442,29.1054,29.1287,13000.0
2014-11-26 10:20:00,37.45,37.47,37.42,37.47,7600.0,29.1209,29.1365,29.0976,29.1365,7600.0
2014-11-26 10:25:00,37.49,37.49,37.47,37.47,14200.0,29.152,29.152,29.1365,29.1365,14200.0
2014-11-26 10:30:00,37.46,37.46,37.43,37.44,12600.0,29.1287,29.1287,29.1054,29.1131,12600.0
2014-11-26 10:35:00,37.44,37.44,37.39,37.39,9000.0,29.1131,29.1131,29.0743,29.0743,9000.0
2014-11-26 10:40:00,37.39,37.4,37.32,37.33,7400.0,29.0743,29.082,29.0198,29.0276,7400.0
2014-11-26 10:45:00,37.33,37.33,37.26,37.29,34600.0,29.0276,29.0276,28.9732,28.9965,34600.0
2014-11-26 10:50:00,37.29,37.31,37.28,37.3,11600.0,28.9965,29.012,28.9887,29.0043,11600.0
2014-11-26 10:55:00,37.3,37.3,37.22,37.22,12000.0,29.0043,29.0043,28.9421,28.9421,12000.0
2014-11-26 11:00:00,37.22,37.24,37.2,37.22,17600.0,28.9421,28.9576,28.9265,28.9421,17600.0
2014-11-26 11:05:00,37.21,37.21,37.19,37.19,5600.0,28.9343,28.9343,28.9187,28.9187,5600.0
2014-11-26 11:10:00,37.2,37.21,37.19,37.2,42800.0,28.9265,28.9343,28.9187,28.9265,42800.0
2014-11-26 11:15:00,37.21,37.22,37.2,37.22,9800.0,28.9343,28.9421,28.9265,28.9421,9800.0
2014-11-26 11:20:00,37.22,37.23,37.18,37.21,15800.0,28.9421,28.9498,28.911,28.9343,15800.0
2014-11-26 11:25:00,37.21,37.21,37.2,37.2,8800.0,28.9343,28.9343,28.9265,28.9265,8800.0
2014-11-26 11:30:00,37.2,37.2,37.17,37.17,8800.0,28.9265,28.9265,28.9032,28.9032,8800.0
2014-11-26 11:35:00,37.18,37.23,37.17,37.22,8000.0,28.911,28.9498,28.9032,28.9421,8000.0
2014-11-26 11:40:00,37.21,37.22,37.2,37.2,7800.0,28.9343,28.9421,28.9265,28.9265,7800.0
2014-11-26 11:45:00,37.21,37.24,37.21,37.24,7000.0,28.9343,28.9576,28.9343,28.9576,7000.0
2014-11-26 11:50:00,37.26,37.26,37.24,37.25,8200.0,28.9732,28.9732,28.9576,28.9654,8200.0
2014-11-26 11:55:00,37.26,37.26,37.24,37.26,5600.0,28.9732,28.9732,28.9576,28.9732,5600.0
2014-11-26 12:00:00,37.26,37.27,37.26,37.26,3400.0,28.9732,28.9809,28.9732,28.9732,3400.0
2014-11-26 12:05:00,37.27,37.28,37.24,37.24,6200.0,28.9809,28.9887,28.9576,28.9576,6200.0
2014-11-26 12:10:00,37.24,37.24,37.19,37.19,9400.0,28.9576,28.9576,28.9187,28.9187,9400.0
2014-11-26 12:15:00,37.19,37.2,37.19,37.19,4200.0,28.9187,28.9265,28.9187,28.9187,4200.0
2014-11-26 12:20:00,37.17,37.17,37.16,37.16,7000.0,28.9032,28.9032,28.8954,28.8954,7000.0
2014-11-26 12:25:00,37.16,37.16,37.12,37.13,5600.0,28.8954,28.8954,28.8643,28.8721,5600.0
2014-11-26 12:30:00,37.13,37.15,37.13,37.15,8000.0,28.8721,28.8876,28.8721,28.8876,8000.0
2014-11-26 12:35:00,37.14,37.15,37.1,37.1,11800.0,28.8799,28.8876,28.8488,28.8488,11800.0
2014-11-26 12:40:00,37.1,37.12,37.09,37.09,11000.0,28.8488,28.8643,28.841,28.841,11000.0
2014-11-26 12:45:00,37.09,37.1,37.09,37.1,5600.0,28.841,28.8488,28.841,28.8488,5600.0
2014-11-26 12:50:00,37.1,37.14,37.1,37.14,7200.0,28.8488,28.8799,28.8488,28.8799,7200.0
2014-11-26 12:55:00,37.15,37.15,37.13,37.14,5400.0,28.8876,28.8876,28.8721,28.8799,5400.0
2014-11-26 13:00:00,37.14,37.19,37.14,37.19,8400.0,28.8799,28.9187,28.8799,28.9187,8400.0
2014-11-26 13:05:00,37.2,37.21,37.19,37.2,4600.0,28.9265,28.9343,28.9187,28.9265,4600.0
2014-11-26 13:10:00,37.21,37.21,37.16,37.16,10600.0,28.9343,28.9343,28.8954,28.8954,10600.0
2014-11-26 13:15:00,37.16,37.16,37.13,37.15,6400.0,28.8954,28.8954,28.8721,28.8876,6400.0
2014-11-26 13:20:00,37.15,37.19,37.15,37.19,7000.0,28.8876,28.9187,28.8876,28.9187,7000.0
2014-11-26 13:25:00,37.19,37.2,37.19,37.19,4800.0,28.9187,28.9265,28.9187,28.9187,4800.0
2014-11-26 13:30:00,37.19,37.2,37.18,37.18,4200.0,28.9187,28.9265,28.911,28.911,4200.0
2014-11-26 13:35:00,37.19,37.21,37.18,37.21,10000.0,28.9187,28.9343,28.911,28.9343,10000.0
2014-11-26 13:40:00,37.21,37.24,37.2,37.23,11400.0,28.9343,28.9576,28.9265,28.9498,11400.0
2014-11-26 13:45:00,37.22,37.22,37.19,37.21,5400.0,28.9421,28.9421,28.9187,28.9343,5400.0
2014-11-26 13:50:00,37.21,37.22,37.2,37.2,6400.0,28.9343,28.9421,28.9265,28.9265,6400.0
2014-11-26 13:55:00,37.2,37.21,37.2,37.21,3800.0,28.9265,28.9343,28.9265,28.9343,3800.0
2014-11-26 14:00:00,37.21,37.21,37.19,37.19,4400.0,28.9343,28.9343,28.9187,28.9187,4400.0
2014-11-26 14:05:00,37.19,37.19,37.16,37.17,15400.0,28.9187,28.9187,28.8954,28.9032,15400.0
2014-11-26 14:10:00,37.16,37.17,37.16,37.17,3400.0,28.8954,28.9032,28.8954,28.9032,3400.0
2014-11-26 14:15:00,37.18,37.21,37.18,37.21,5400.0,28.911,28.9343,28.911,28.9343,5400.0
2014-11-26 14:20:00,37.21,37.21,37.17,37.17,8800.0,28.9343,28.9343,28.9032,28.9032,8800.0
2014-11-26 14:25:00,37.17,37.19,37.17,37.18,5000.0,28.9032,28.9187,28.9032,28.911,5000.0
2014-11-26 14:30:00,37.18,37.21,37.18,37.21,7600.0,28.911,28.9343,28.911,28.9343,7600.0
2014-11-26 14:35:00,37.21,37.21,37.17,37.17,7600.0,28.9343,28.9343,28.9032,28.9032,7600.0
2014-11-26 14:40:00,37.17,37.17,37.16,37.17,7600.0,28.9032,28.9032,28.8954,28.9032,7600.0
2014-11-26 14:45:00,37.18,37.21,37.17,37.21,4400.0,28.911,28.9343,28.9032,28.9343,4400.0
2014-11-26 14:50:00,37.21,37.23,37.21,37.22,9600.0,28.9343,28.9498,28.9343,28.9421,9600.0
2014-11-26 14:55:00,37.22,37.22,37.18,37.18,7600.0,28.9421,28.9421,28.911,28.911,7600.0
2014-11-26 15:00:00,37.19,37.2,37.18,37.2,9600.0,28.9187,28.9265,28.911,28.9265,9600.0
2014-11-26 15:05:00,37.19,37.2,37.16,37.17,16200.0,28.9187,28.9265,28.8954,28.9032,16200.0
2014-11-26 15:10:00,37.17,37.17,37.11,37.12,18200.0,28.9032,28.9032,28.8565,28.8643,18200.0
2014-11-26 15:15:00,37.12,37.12,37.09,37.1,25600.0,28.8643,28.8643,28.841,28.8488,25600.0
2014-11-26 15:20:00,37.1,37.11,37.1,37.1,10600.0,28.8488,28.8565,28.8488,28.8488,10600.0
2014-11-26 15:25:00,37.1,37.11,37.09,37.09,16800.0,28.8488,28.8565,28.841,28.841,16800.0
2014-11-26 15:30:00,37.1,37.1,37.09,37.1,11800.0,28.8488,28.8488,28.841,28.8488,11800.0
2014-11-26 15:35:00,37.1,37.1,37.06,37.08,50800.0,28.8488,28.8488,28.8177,28.8332,50800.0
2014-11-26 15:40:00,37.08,37.1,37.07,37.09,24800.0,28.8332,28.8488,28.8254,28.841,24800.0
2014-11-26 15:45:00,37.1,37.11,37.08,37.1,34400.0,28.8488,28.8565,28.8332,28.8488,34400.0
2014-11-26 15:50:00,37.11,37.12,37.1,37.1,43600.0,28.8565,28.8643,28.8488,28.8488,43600.0
2014-11-26 15:55:00,37.1,37.14,37.1,37.13,70600.0,28.8488,28.8799,28.8488,28.8721,70600.0
2014-11-28 09:30:00,37.13,37.33,37.13,37.33,25000.0,28.8721,29.0276,28.8721,29.0276,25000.0
2014-11-28 09:35:00,37.28,37.35,37.22,37.25,11400.0,28.9887,29.0432,28.9421,28.9654,11400.0
2014-11-28 09:40:00,37.29,37.4,37.27,37.39,13000.0,28.9965,29.082,28.9809,29.0743,13000.0
2014-11-28 09:45:00,37.38,37.45,37.37,37.45,13200.0,29.0665,29.1209,29.0587,29.1209,13200.0
2014-11-28 09:50:00,37.45,37.55,37.43,37.55,9600.0,29.1209,29.1987,29.1054,29.1987,9600.0
2014-11-28 09:55:00,37.56,37.63,37.55,37.63,20800.0,29.2064,29.2609,29.1987,29.2609,20800.0
2014-11-28 10:00:00,37.63,37.63,37.55,37.57,8000.0,29.2609,29.2609,29.1987,29.2142,8000.0
2014-11-28 10:05:00,37.54,37.58,37.52,37.58,7800.0,29.1909,29.222,29.1753,29.222,7800.0
2014-11-28 10:10:00,37.58,37.58,37.53,37.53,9200.0,29.222,29.222,29.1831,29.1831,9200.0
2014-11-28 10:15:00,37.54,37.56,37.52,37.54,12600.0,29.1909,29.2064,29.1753,29.1909,12600.0
2014-11-28 10:20:00,37.54,37.57,37.54,37.57,13200.0,29.1909,29.2142,29.1909,29.2142,13200.0
2014-11-28 10:25:00,37.58,37.59,37.55,37.56,9000.0,29.222,29.2298,29.1987,29.2064,9000.0
2014-11-28 10:30:00,37.56,37.56,37.5,37.52,6400.0,29.2064,29.2064,29.1598,29.1753,6400.0
2014-11-28 10:35:00,37.52,37.57,37.52,37.57,8200.0,29.1753,29.2142,29.1753,29.2142,8200.0
2014-11-28 10:40:00,37.57,37.57,37.54,37.54,6400.0,29.2142,29.2142,29.1909,29.1909,6400.0
2014-11-28 10:45:00,37.54,37.6,37.54,37.57,11400.0,29.1909,29.2376,29.1909,29.2142,11400.0
2014-11-28 10:50:00,37.56,37.56,37.52,37.53,4200.0,29.2064,29.2064,29.1753,29.1831,4200.0
2014-11-28 10:55:00,37.52,37.56,37.51,37.56,6800.0,29.1753,29.2064,29.1676,29.2064,6800.0
2014-11-28 11:00:00,37.56,37.63,37.54,37.6,19000.0,29.2064,29.2609,29.1909,29.2376,19000.0
2014-11-28 11:05:00,37.59,37.59,37.55,37.55,9000.0,29.2298,29.2298,29.1987,29.1987,9000.0
2014-11-28 11:10:00,37.56,37.57,37.54,37.55,8200.0,29.2064,29.2142,29.1909,29.1987,8200.0
2014-11-28 11:15:00,37.55,37.56,37.51,37.52,13600.0,29.1987,29.2064,29.1676,29.1753,13600.0
2014-11-28 11:20:00,37.52,37.6,37.52,37.6,7600.0,29.1753,29.2376,29.1753,29.2376,7600.0
2014-11-28 11:25:00,37.6,37.61,37.54,37.54,7400.0,29.2376,29.2453,29.1909,29.1909,7400.0
2014-11-28 11:30:00,37.56,37.59,37.52,37.52,14600.0,29.2064,29.2298,29.1753,29.1753,14600.0
2014-11-28 11:35:00,37.53,37.59,37.52,37.58,13200.0,29.1831,29.2298,29.1753,29.222,13200.0
2014-11-28 11:40:00,37.58,37.59,37.56,37.58,13400.0,29.222,29.2298,29.2064,29.222,13400.0
2014-11-28 11:45:00,37.57,37.58,37.52,37.52,6600.0,29.2142,29.222,29.1753,29.1753,6600.0
2014-11-28 11:50:00,37.52,37.56,37.52,37.56,9800.0,29.1753,29.2064,29.1753,29.2064,9800.0
2014-11-28 11:55:00,37.54,37.57,37.51,37.56,18000.0,29.1909,29.2142,29.1676,29.2064,18000.0
2014-11-28 12:00:00,37.56,37.56,37.53,37.54,6200.0,29.2064,29.2064,29.1831,29.1909,6200.0
2014-11-28 12:05:00,37.54,37.54,37.49,37.49,7400.0,29.1909,29.1909,29.152,29.152,7400.0
2014-11-28 12:10:00,37.48,37.49,37.45,37.47,16200.0,29.1442,29.152,29.1209,29.1365,16200.0
2014-11-28 12:15:00,37.47,37.48,37.46,37.47,8800.0,29.1365,29.1442,29.1287,29.1365,8800.0
2014-11-28 12:20:00,37.46,37.48,37.45,37.48,10200.0,29.1287,29.1442,29.1209,29.1442,10200.0
2014-11-28 12:25:00,37.49,37.49,37.44,37.45,8800.0,29.152,29.152,29.1131,29.1209,8800.0
2014-11-28 12:30:00,37.44,37.44,37.37,37.38,49800.0,29.1131,29.1131,29.0587,29.0665,49800.0
2014-11-28 12:35:00,37.37,37.37,37.3,37.34,28800.0,29.0587,29.0587,29.0043,29.0354,28800.0
2014-11-28 12:40:00,37.33,37.34,37.26,37.29,19200.0,29.0276,29.0354,28.9732,28.9965,19200.0
2014-11-28 12:45:00,37.29,37.31,37.26,37.27,17400.0,28.9965,29.012,28.9732,28.9809,17400.0
2014-11-28 12:50:00,37.27,37.29,37.26,37.29,22000.0,28.9809,28.9965,28.9732,28.9965,22000.0
2014-11-28 12:55:00,37.28,37.29,37.24,37.29,44600.0,28.9887,28.9965,28.9576,28.9965,44600.0
2014-12-01 09:30:00,37.24,37.24,36.98,36.98,17400.0,28.9576,28.9576,28.7554,28.7554,17400.0
2014-12-01 09:35:00,36.92,36.96,36.85,36.92,38400.0,28.7088,28.7399,28.6544,28.7088,38400.0
2014-12-01 09:40:00,36.9,36.9,36.59,36.62,33000.0,28.6932,28.6932,28.4522,28.4755,33000.0
2014-12-01 09:45:00,36.6,36.64,36.51,36.62,18800.0,28.46,28.4911,28.39,28.4755,18800.0
2014-12-01 09:50:00,36.62,36.62,36.56,36.59,7400.0,28.4755,28.4755,28.4289,28.4522,7400.0
2014-12-01 09:55:00,36.59,36.65,36.58,36.61,15800.0,28.4522,28.4988,28.4444,28.4677,15800.0
2014-12-01 10:00:00,36.6,36.63,36.6,36.6,20600.0,28.46,28.4833,28.46,28.46,20600.0
2014-12-01 10:05:00,36.6,36.63,36.55,36.57,29600.0,28.46,28.4833,28.4211,28.4366,29600.0
2014-12-01 10:10:00,36.56,36.63,36.56,36.62,10800.0,28.4289,28.4833,28.4289,28.4755,10800.0
2014-12-01 10:15:00,36.62,36.68,36.59,36.65,30800.0,28.4755,28.5222,28.4522,28.4988,30800.0
2014-12-01 10:20:00,36.69,36.72,36.66,36.67,10600.0,28.5299,28.5533,28.5066,28.5144,10600.0
2014-12-01 10:25:00,36.66,36.68,36.63,36.66,18400.0,28.5066,28.5222,28.4833,28.5066,18400.0
2014-12-01 10:30:00,36.67,36.67,36.56,36.56,9400.0,28.5144,28.5144,28.4289,28.4289,9400.0
2014-12-01 10:35:00,36.57,36.63,36.57,36.59,16400.0,28.4366,28.4833,28.4366,28.4522,16400.0
2014-12-01 10:40:00,36.6,36.6,36.54,36.54,9400.0,28.46,28.46,28.4133,28.4133,9400.0
2014-12-01 10:45:00,36.54,36.59,36.54,36.57,16200.0,28.4133,28.4522,28.4133,28.4366,16200.0
2014-12-01 10:50:00,36.56,36.56,36.44,36.45,18800.0,28.4289,28.4289,28.3355,28.3433,18800.0
2014-12-01 10:55:00,36.45,36.48,36.43,36.48,15200.0,28.3433,28.3666,28.3278,28.3666,15200.0
2014-12-01 11:00:00,36.48,36.55,36.48,36.54,14200.0,28.3666,28.4211,28.3666,28.4133,14200.0
2014-12-01 11:05:00,36.54,36.62,36.54,36.56,18600.0,28.4133,28.4755,28.4133,28.4289,18600.0
2014-12-01 11:10:00,36.57,36.62,36.57,36.61,13800.0,28.4366,28.4755,28.4366,28.4677,13800.0
2014-12-01 11:15:00,36.62,36.71,36.62,36.71,13200.0,28.4755,28.5455,28.4755,28.5455,13200.0
2014-12-01 11:20:00,36.71,36.74,36.71,36.71,12200.0,28.5455,28.5688,28.5455,28.5455,12200.0
2014-12-01 11:25:00,36.72,36.73,36.7,36.71,9800.0,28.5533,28.561,28.5377,28.5455,9800.0
2014-12-01 11:30:00,36.72,36.74,36.66,36.66,13000.0,28.5533,28.5688,28.5066,28.5066,13000.0
2014-12-01 11:35:00,36.65,36.67,36.57,36.57,12000.0,28.4988,28.5144,28.4366,28.4366,12000.0
2014-12-01 11:40:00,36.57,36.63,36.56,36.63,10200.0,28.4366,28.4833,28.4289,28.4833,10200.0
2014-12-01 11:45:00,36.64,36.66,36.63,36.66,3400.0,28.4911,28.5066,28.4833,28.5066,3400.0
2014-12-01 11:50:00,36.65,36.69,36.65,36.68,7600.0,28.4988,28.5299,28.4988,28.5222,7600.0
2014-12-01 11:55:00,36.68,36.68,36.63,36.66,10400.0,28.5222,28.5222,28.4833,28.5066,10400.0
2014-12-01 12:00:00,36.66,36.69,36.66,36.67,7400.0,28.5066,28.5299,28.5066,28.5144,7400.0
2014-12-01 12:05:00,36.67,36.69,36.66,36.69,6000.0,28.5144,28.5299,28.5066,28.5299,6000.0
2014-12-01 12:10:00,36.69,36.76,36.69,36.75,15000.0,28.5299,28.5844,28.5299,28.5766,15000.0
2014-12-01 12:15:00,36.76,36.76,36.72,36.74,92600.0,28.5844,28.5844,28.5533,28.5688,92600.0
2014-12-01 12:20:00,36.74,36.74,36.7,36.72,11600.0,28.5688,28.5688,28.5377,28.5533,11600.0
2014-12-01 12:25:00,36.72,36.75,36.68,36.68,13200.0,28.5533,28.5766,28.5222,28.5222,13200.0
2014-12-01 12:30:00,36.68,36.76,36.68,36.75,19600.0,28.5222,28.5844,28.5222,28.5766,19600.0
2014-12-01 12:35:00,36.74,36.74,36.7,36.7,8400.0,28.5688,28.5688,28.5377,28.5377,8400.0
2014-12-01 12:40:00,36.71,36.78,36.71,36.78,12600.0,28.5455,28.5999,28.5455,28.5999,12600.0
2014-12-01 12:45:00,36.77,36.77,36.72,36.74,61600.0,28.5921,28.5921,28.5533,28.5688,61600.0
2014-12-01 12:50:00,36.76,36.77,36.72,36.77,10400.0,28.5844,28.5921,28.5533,28.5921,10400.0
2014-12-01 12:55:00,36.77,36.81,36.77,36.81,6200.0,28.5921,28.6233,28.5921,28.6233,6200.0
2014-12-01 13:00:00,36.82,36.84,36.8,36.8,6400.0,28.631,28.6466,28.6155,28.6155,6400.0
2014-12-01 13:05:00,36.8,36.81,36.8,36.8,3400.0,28.6155,28.6233,28.6155,28.6155,3400.0
2014-12-01 13:10:00,36.79,36.8,36.76,36.76,8200.0,28.6077,28.6155,28.5844,28.5844,8200.0
2014-12-01 13:15:00,36.77,36.85,36.76,36.82,10400.0,28.5921,28.6544,28.5844,28.631,10400.0
2014-12-01 13:20:00,36.81,36.82,36.79,36.81,3800.0,28.6233,28.631,28.6077,28.6233,3800.0
2014-12-01 13:25:00,36.8,36.8,36.78,36.78,1400.0,28.6155,28.6155,28.5999,28.5999,1400.0
2014-12-01 13:30:00,36.79,36.81,36.78,36.78,9600.0,28.6077,28.6233,28.5999,28.5999,9600.0
2014-12-01 13:35:00,36.79,36.8,36.78,36.8,8800.0,28.6077,28.6155,28.5999,28.6155,8800.0
2014-12-01 13:40:00,36.8,36.85,36.8,36.84,8600.0,28.6155,28.6544,28.6155,28.6466,8600.0
2014-12-01 13:45:00,36.83,36.87,36.82,36.87,4800.0,28.6388,28.6699,28.631,28.6699,4800.0
2014-12-01 13:50:00,36.85,36.85,36.8,36.8,3200.0,28.6544,28.6544,28.6155,28.6155,3200.0
2014-12-01 13:55:00,36.8,36.8,36.75,36.75,12000.0,28.6155,28.6155,28.5766,28.5766,12000.0
2014-12-01 14:00:00,36.75,36.77,36.75,36.77,4800.0,28.5766,28.5921,28.5766,28.5921,4800.0
2014-12-01 14:05:00,36.76,36.76,36.68,36.68,3400.0,28.5844,28.5844,28.5222,28.5222,3400.0
2014-12-01 14:10:00,36.67,36.69,36.66,36.67,6600.0,28.5144,28.5299,28.5066,28.5144,6600.0
2014-12-01 14:15:00,36.68,36.7,36.66,36.7,6000.0,28.5222,28.5377,28.5066,28.5377,6000.0
2014-12-01 14:20:00,36.69,36.7,36.63,36.65,9200.0,28.5299,28.5377,28.4833,28.4988,9200.0
2014-12-01 14:25:00,36.64,36.69,36.63,36.69,6000.0,28.4911,28.5299,28.4833,28.5299,6000.0
2014-12-01 14:30:00,36.68,36.7,36.67,36.7,6800.0,28.5222,28.5377,28.5144,28.5377,6800.0
2014-12-01 14:35:00,36.69,36.73,36.68,36.71,7000.0,28.5299,28.561,28.5222,28.5455,7000.0
2014-12-01 14:40:00,36.72,36.73,36.69,36.71,5200.0,28.5533,28.561,28.5299,28.5455,5200.0
2014-12-01 14:45:00,36.7,36.73,36.69,36.69,7800.0,28.5377,28.561,28.5299,28.5299,7800.0
2014-12-01 14:50:00,36.7,36.71,36.69,36.69,5800.0,28.5377,28.5455,28.5299,28.5299,5800.0
2014-12-01 14:55:00,36.7,36.7,36.66,36.67,10800.0,28.5377,28.5377,28.5066,28.5144,10800.0
2014-12-01 15:00:00,36.67,36.71,36.66,36.7,11000.0,28.5144,28.5455,28.5066,28.5377,11000.0
2014-12-01 15:05:00,36.69,36.69,36.65,36.66,17200.0,28.5299,28.5299,28.4988,28.5066,17200.0
2014-12-01 15:10:00,36.66,36.67,36.66,36.66,12200.0,28.5066,28.5144,28.5066,28.5066,12200.0
2014-12-01 15:15:00,36.66,36.69,36.65,36.68,18200.0,28.5066,28.5299,28.4988,28.5222,18200.0
2014-12-01 15:20:00,36.68,36.7,36.65,36.65,10200.0,28.5222,28.5377,28.4988,28.4988,10200.0
2014-12-01 15:25:00,36.65,36.66,36.61,36.61,18200.0,28.4988,28.5066,28.4677,28.4677,18200.0
2014-12-01 15:30:00,36.61,36.62,36.6,36.61,22800.0,28.4677,28.4755,28.46,28.4677,22800.0
2014-12-01 15:35:00,36.61,36.62,36.58,36.6,17800.0,28.4677,28.4755,28.4444,28.46,17800.0
2014-12-01 15:40:00,36.6,36.61,36.54,36.55,20200.0,28.46,28.4677,28.4133,28.4211,20200.0
2014-12-01 15:45:00,36.54,36.56,36.54,36.54,27200.0,28.4133,28.4289,28.4133,28.4133,27200.0
2014-12-01 15:50:00,36.55,36.55,36.52,36.54,49200.0,28.4211,28.4211,28.3977,28.4133,49200.0
2014-12-01 15:55:00,36.54,36.57,36.52,36.53,75800.0,28.4133,28.4366,28.3977,28.4055,75800.0
2014-12-02 09:30:00,36.63,36.8,36.63,36.74,12600.0,28.4833,28.6155,28.4833,28.5688,12600.0
2014-12-02 09:35:00,36.65,36.8,36.64,36.74,5800.0,28.4988,28.6155,28.4911,28.5688,5800.0
2014-12-02 09:40:00,36.67,36.73,36.58,36.67,16200.0,28.5144,28.561,28.4444,28.5144,16200.0
2014-12-02 09:45:00,36.67,36.7,36.65,36.7,7600.0,28.5144,28.5377,28.4988,28.5377,7600.0
2014-12-02 09:50:00,36.67,36.73,36.66,36.7,12800.0,28.5144,28.561,28.5066,28.5377,12800.0
2014-12-02 09:55:00,36.7,36.77,36.7,36.75,26400.0,28.5377,28.5921,28.5377,28.5766,26400.0
2014-12-02 10:00:00,36.76,36.77,36.7,36.74,10400.0,28.5844,28.5921,28.5377,28.5688,10400.0
2014-12-02 10:05:00,36.73,36.75,36.72,36.74,8800.0,28.561,28.5766,28.5533,28.5688,8800.0
2014-12-02 10:10:00,36.74,36.74,36.64,36.64,4400.0,28.5688,28.5688,28.4911,28.4911,4400.0
2014-12-02 10:15:00,36.63,36.63,36.58,36.63,5200.0,28.4833,28.4833,28.4444,28.4833,5200.0
2014-12-02 10:20:00,36.65,36.67,36.6,36.6,4200.0,28.4988,28.5144,28.46,28.46,4200.0
2014-12-02 10:25:00,36.6,36.68,36.6,36.66,3200.0,28.46,28.5222,28.46,28.5066,3200.0
2014-12-02 10:30:00,36.65,36.65,36.6,36.63,56600.0,28.4988,28.4988,28.46,28.4833,56600.0
2014-12-02 10:35:00,36.63,36.63,36.59,36.59,5600.0,28.4833,28.4833,28.4522,28.4522,5600.0
2014-12-02 10:40:00,36.59,36.59,36.52,36.52,4400.0,28.4522,28.4522,28.3977,28.3977,4400.0
2014-12-02 10:45:00,36.52,36.55,36.51,36.55,16800.0,28.3977,28.4211,28.39,28.4211,16800.0
2014-12-02 10:50:00,36.54,36.54,36.44,36.47,16600.0,28.4133,28.4133,28.3355,28.3589,16600.0
2014-12-02 10:55:00,36.48,36.48,36.42,36.45,6400.0,28.3666,28.3666,28.32,28.3433,6400.0
2014-12-02 11:00:00,36.46,36.54,36.46,36.49,19600.0,28.3511,28.4133,28.3511,28.3744,19600.0
2014-12-02 11:05:00,36.49,36.52,36.48,36.52,6200.0,28.3744,28.3977,28.3666,28.3977,6200.0
2014-12-02 11:10:00,36.52,36.54,36.51,36.51,6800.0,28.3977,28.4133,28.39,28.39,6800.0
2014-12-02 11:15:00,36.52,36.52,36.49,36.5,22600.0,28.3977,28.3977,28.3744,28.3822,22600.0
2014-12-02 11:20:00,36.5,36.5,36.45,36.45,6000.0,28.3822,28.3822,28.3433,28.3433,6000.0
2014-12-02 11:25:00,36.45,36.46,36.43,36.43,6400.0,28.3433,28.3511,28.3278,28.3278,6400.0
2014-12-02 11:30:00,36.44,36.44,36.4,36.4,7000.0,28.3355,28.3355,28.3044,28.3044,7000.0
2014-12-02 11:35:00,36.41,36.45,36.41,36.44,13400.0,28.3122,28.3433,28.3122,28.3355,13400.0
2014-12-02 11:40:00,36.46,36.46,36.43,36.45,13400.0,28.3511,28.3511,28.3278,28.3433,13400.0
2014-12-02 11:45:00,36.45,36.46,36.42,36.43,7000.0,28.3433,28.3511,28.32,28.3278,7000.0
2014-12-02 11:50:00,36.44,36.46,36.44,36.46,7200.0,28.3355,28.3511,28.3355,28.3511,7200.0
2014-12-02 11:55:00,36.45,36.45,36.43,36.44,3600.0,28.3433,28.3433,28.3278,28.3355,3600.0
2014-12-02 12:00:00,36.44,36.44,36.4,36.4,12200.0,28.3355,28.3355,28.3044,28.3044,12200.0
2014-12-02 12:05:00,36.4,36.4,36.35,36.37,4600.0,28.3044,28.3044,28.2656,28.2811,4600.0
2014-12-02 12:10:00,36.37,36.39,36.34,36.35,17000.0,28.2811,28.2967,28.2578,28.2656,17000.0
2014-12-02 12:15:00,36.34,36.34,36.3,36.33,5600.0,28.2578,28.2578,28.2267,28.25,5600.0
2014-12-02 12:20:00,36.33,36.33,36.29,36.3,5000.0,28.25,28.25,28.2189,28.2267,5000.0
2014-12-02 12:25:00,36.3,36.31,36.29,36.29,7000.0,28.2267,28.2345,28.2189,28.2189,7000.0
2014-12-02 12:30:00,36.29,36.29,36.27,36.27,5600.0,28.2189,28.2189,28.2034,28.2034,5600.0
2014-12-02 12:35:00,36.26,36.29,36.26,36.28,8200.0,28.1956,28.2189,28.1956,28.2111,8200.0
2014-12-02 12:40:00,36.28,36.29,36.27,36.27,6400.0,28.2111,28.2189,28.2034,28.2034,6400.0
2014-12-02 12:45:00,36.27,36.3,36.27,36.29,3000.0,28.2034,28.2267,28.2034,28.2189,3000.0
2014-12-02 12:50:00,36.29,36.3,36.29,36.3,3800.0,28.2189,28.2267,28.2189,28.2267,3800.0
2014-12-02 12:55:00,36.3,36.32,36.29,36.29,5200.0,28.2267,28.2422,28.2189,28.2189,5200.0
2014-12-02 13:00:00,36.27,36.33,36.27,36.33,8200.0,28.2034,28.25,28.2034,28.25,8200.0
2014-12-02 13:05:00,36.34,36.37,36.31,36.32,16600.0,28.2578,28.2811,28.2345,28.2422,16600.0
2014-12-02 13:10:00,36.32,36.35,36.32,36.33,8800.0,28.2422,28.2656,28.2422,28.25,8800.0
2014-12-02 13:15:00,36.33,36.33,36.33,36.33,6600.0,28.25,28.25,28.25,28.25,6600.0
2014-12-02 13:20:00,36.33,36.34,36.33,36.34,2800.0,28.25,28.2578,28.25,28.2578,2800.0
2014-12-02 13:25:00,36.34,36.4,36.34,36.39,4800.0,28.2578,28.3044,28.2578,28.2967,4800.0
2014-12-02 13:30:00,36.39,36.41,36.39,36.4,3200.0,28.2967,28.3122,28.2967,28.3044,3200.0
2014-12-02 13:35:00,36.39,36.39,36.37,36.38,4600.0,28.2967,28.2967,28.2811,28.2889,4600.0
2014-12-02 13:40:00,36.41,36.43,36.4,36.42,4800.0,28.3122,28.3278,28.3044,28.32,4800.0
2014-12-02 13:45:00,36.42,36.44,36.42,36.44,2800.0,28.32,28.3355,28.32,28.3355,2800.0
2014-12-02 13:50:00,36.44,36.44,36.41,36.41,4200.0,28.3355,28.3355,28.3122,28.3122,4200.0
2014-12-02 13:55:00,36.41,36.43,36.4,36.43,6000.0,28.3122,28.3278,28.3044,28.3278,6000.0
2014-12-02 14:00:00,36.43,36.45,36.43,36.44,3600.0,28.3278,28.3433,28.3278,28.3355,3600.0
2014-12-02 14:05:00,36.43,36.44,36.42,36.44,6400.0,28.3278,28.3355,28.32,28.3355,6400.0
2014-12-02 14:10:00,36.45,36.46,36.44,36.44,4600.0,28.3433,28.3511,28.3355,28.3355,4600.0
2014-12-02 14:15:00,36.44,36.47,36.44,36.47,4600.0,28.3355,28.3589,28.3355,28.3589,4600.0
2014-12-02 14:20:00,36.47,36.49,36.47,36.48,3400.0,28.3589,28.3744,28.3589,28.3666,3400.0
2014-12-02 14:25:00,36.49,36.49,36.46,36.46,1600.0,28.3744,28.3744,28.3511,28.3511,1600.0
2014-12-02 14:30:00,36.46,36.46,36.43,36.44,8400.0,28.3511,28.3511,28.3278,28.3355,8400.0
2014-12-02 14:35:00,36.44,36.47,36.44,36.45,8200.0,28.3355,28.3589,28.3355,28.3433,8200.0
2014-12-02 14:40:00,36.46,36.49,36.45,36.49,8800.0,28.3511,28.3744,28.3433,28.3744,8800.0
2014-12-02 14:45:00,36.49,36.55,36.49,36.55,4800.0,28.3744,28.4211,28.3744,28.4211,4800.0
2014-12-02 14:50:00,36.56,36.57,36.55,36.56,8400.0,28.4289,28.4366,28.4211,28.4289,8400.0
2014-12-02 14:55:00,36.56,36.56,36.54,36.55,3200.0,28.4289,28.4289,28.4133,28.4211,3200.0
2014-12-02 15:00:00,36.55,36.56,36.55,36.55,4000.0,28.4211,28.4289,28.4211,28.4211,4000.0
2014-12-02 15:05:00,36.55,36.58,36.55,36.58,26200.0,28.4211,28.4444,28.4211,28.4444,26200.0
2014-12-02 15:10:00,36.58,36.6,36.56,36.56,32800.0,28.4444,28.46,28.4289,28.4289,32800.0
2014-12-02 15:15:00,36.56,36.56,36.52,36.52,22200.0,28.4289,28.4289,28.3977,28.3977,22200.0
2014-12-02 15:20:00,36.52,36.52,36.49,36.5,10800.0,28.3977,28.3977,28.3744,28.3822,10800.0
2014-12-02 15:25:00,36.5,36.52,36.49,36.52,9200.0,28.3822,28.3977,28.3744,28.3977,9200.0
2014-12-02 15:30:00,36.52,36.53,36.51,36.52,18400.0,28.3977,28.4055,28.39,28.3977,18400.0
2014-12-02 15:35:00,36.52,36.52,36.49,36.5,18400.0,28.3977,28.3977,28.3744,28.3822,18400.0
2014-12-02 15:40:00,36.49,36.51,36.49,36.49,17000.0,28.3744,28.39,28.3744,28.3744,17000.0
2014-12-02 15:45:00,36.49,36.51,36.49,36.49,39200.0,28.3744,28.39,28.3744,28.3744,39200.0
2014-12-02 15:50:00,36.48,36.49,36.48,36.48,27800.0,28.3666,28.3744,28.3666,28.3666,27800.0
2014-12-02 15:55:00,36.47,36.53,36.47,36.52,68400.0,28.3589,28.4055,28.3589,28.3977,68400.0
2014-12-03 09:30:00,36.49,36.49,36.38,36.48,11800.0,28.3744,28.3744,28.2889,28.3666,11800.0
2014-12-03 09:35:00,36.37,36.62,36.37,36.62,3800.0,28.2811,28.4755,28.2811,28.4755,3800.0
2014-12-03 09:40:00,36.68,36.73,36.63,36.73,2000.0,28.5222,28.561,28.4833,28.561,2000.0
2014-12-03 09:45:00,36.74,36.81,36.63,36.63,8200.0,28.5688,28.6233,28.4833,28.4833,8200.0
2014-12-03 09:50:00,36.58,36.59,36.57,36.57,2200.0,28.4444,28.4522,28.4366,28.4366,2200.0
2014-12-03 09:55:00,36.56,36.6,36.54,36.6,1800.0,28.4289,28.46,28.4133,28.46,1800.0
2014-12-03 10:00:00,36.55,36.6,36.46,36.47,12600.0,28.4211,28.46,28.3511,28.3589,12600.0
2014-12-03 10:05:00,36.48,36.51,36.45,36.48,7600.0,28.3666,28.39,28.3433,28.3666,7600.0
2014-12-03 10:10:00,36.48,36.6,36.47,36.6,3600.0,28.3666,28.46,28.3589,28.46,3600.0
2014-12-03 10:15:00,36.61,36.69,36.61,36.67,4000.0,28.4677,28.5299,28.4677,28.5144,4000.0
2014-12-03 10:20:00,36.69,36.77,36.67,36.73,10600.0,28.5299,28.5921,28.5144,28.561,10600.0
2014-12-03 10:25:00,36.74,36.76,36.68,36.71,16600.0,28.5688,28.5844,28.5222,28.5455,16600.0
2014-12-03 10:30:00,36.71,36.73,36.71,36.71,6800.0,28.5455,28.561,28.5455,28.5455,6800.0
2014-12-03 10:35:00,36.7,36.7,36.66,36.66,5600.0,28.5377,28.5377,28.5066,28.5066,5600.0
2014-12-03 10:40:00,36.66,36.66,36.61,36.63,3000.0,28.5066,28.5066,28.4677,28.4833,3000.0
2014-12-03 10:45:00,36.64,36.68,36.64,36.68,2400.0,28.4911,28.5222,28.4911,28.5222,2400.0
2014-12-03 10:50:00,36.7,36.71,36.65,36.65,4000.0,28.5377,28.5455,28.4988,28.4988,4000.0
2014-12-03 10:55:00,36.67,36.67,36.62,36.66,2400.0,28.5144,28.5144,28.4755,28.5066,2400.0
2014-12-03 11:00:00,36.68,36.73,36.68,36.71,5600.0,28.5222,28.561,28.5222,28.5455,5600.0
2014-12-03 11:05:00,36.73,36.74,36.67,36.67,9600.0,28.561,28.5688,28.5144,28.5144,9600.0
2014-12-03 11:10:00,36.68,36.7,36.6,36.62,8400.0,28.5222,28.5377,28.46,28.4755,8400.0
2014-12-03 11:15:00,36.62,36.68,36.6,36.66,6800.0,28.4755,28.5222,28.46,28.5066,6800.0
2014-12-03 11:20:00,36.66,36.69,36.65,36.67,6400.0,28.5066,28.5299,28.4988,28.5144,6400.0
2014-12-03 11:25:00,36.67,36.69,36.66,36.67,5600.0,28.5144,28.5299,28.5066,28.5144,5600.0
2014-12-03 11:30:00,36.69,36.69,36.64,36.64,3400.0,28.5299,28.5299,28.4911,28.4911,3400.0
2014-12-03 11:35:00,36.66,36.68,36.66,36.66,2000.0,28.5066,28.5222,28.5066,28.5066,2000.0
2014-12-03 11:40:00,36.67,36.72,36.67,36.71,5000.0,28.5144,28.5533,28.5144,28.5455,5000.0
2014-12-03 11:45:00,36.71,36.72,36.7,36.7,2200.0,28.5455,28.5533,28.5377,28.5377,2200.0
2014-12-03 11:50:00,36.69,36.69,36.67,36.68,2800.0,28.5299,28.5299,28.5144,28.5222,2800.0
2014-12-03 11:55:00,36.69,36.71,36.69,36.7,2200.0,28.5299,28.5455,28.5299,28.5377,2200.0
2014-12-03 12:00:00,36.7,36.7,36.68,36.68,3800.0,28.5377,28.5377,28.5222,28.5222,3800.0
2014-12-03 12:05:00,36.69,36.7,36.68,36.68,4400.0,28.5299,28.5377,28.5222,28.5222,4400.0
2014-12-03 12:10:00,36.68,36.68,36.64,36.64,3000.0,28.5222,28.5222,28.4911,28.4911,3000.0
2014-12-03 12:15:00,36.64,36.64,36.62,36.62,3600.0,28.4911,28.4911,28.4755,28.4755,3600.0
2014-12-03 12:20:00,36.62,36.62,36.6,36.6,1400.0,28.4755,28.4755,28.46,28.46,1400.0
2014-12-03 12:25:00,36.6,36.6,36.56,36.56,15800.0,28.46,28.46,28.4289,28.4289,15800.0
2014-12-03 12:30:00,36.55,36.56,36.53,36.55,3600.0,28.4211,28.4289,28.4055,28.4211,3600.0
2014-12-03 12:35:00,36.56,36.57,36.56,36.57,2200.0,28.4289,28.4366,28.4289,28.4366,2200.0
2014-12-03 12:40:00,36.56,36.56,36.49,36.49,21400.0,28.4289,28.4289,28.3744,28.3744,21400.0
2014-12-03 12:45:00,36.49,36.49,36.45,36.45,9000.0,28.3744,28.3744,28.3433,28.3433,9000.0
2014-12-03 12:50:00,36.47,36.47,36.46,36.47,2800.0,28.3589,28.3589,28.3511,28.3589,2800.0
2014-12-03 12:55:00,36.48,36.48,36.47,36.48,4000.0,28.3666,28.3666,28.3589,28.3666,4000.0
2014-12-03 13:00:00,36.49,36.51,36.49,36.5,3800.0,28.3744,28.39,28.3744,28.3822,3800.0
2014-12-03 13:05:00,36.49,36.49,36.49,36.49,3400.0,28.3744,28.3744,28.3744,28.3744,3400.0
2014-12-03 13:10:00,36.49,36.49,36.47,36.47,7800.0,28.3744,28.3744,28.3589,28.3589,7800.0
2014-12-03 13:15:00,36.47,36.48,36.46,36.47,1800.0,28.3589,28.3666,28.3511,28.3589,1800.0
2014-12-03 13:20:00,36.47,36.47,36.47,36.47,3000.0,28.3589,28.3589,28.3589,28.3589,3000.0
2014-12-03 13:25:00,36.47,36.49,36.47,36.48,4800.0,28.3589,28.3744,28.3589,28.3666,4800.0
2014-12-03 13:30:00,36.48,36.49,36.46,36.47,6400.0,28.3666,28.3744,28.3511,28.3589,6400.0
2014-12-03 13:35:00,36.47,36.48,36.46,36.46,10400.0,28.3589,28.3666,28.3511,28.3511,10400.0
2014-12-03 13:40:00,36.46,36.47,36.44,36.45,5000.0,28.3511,28.3589,28.3355,28.3433,5000.0
2014-12-03 13:45:00,36.45,36.45,36.43,36.45,4000.0,28.3433,28.3433,28.3278,28.3433,4000.0
2014-12-03 13:50:00,36.45,36.48,36.45,36.47,4600.0,28.3433,28.3666,28.3433,28.3589,4600.0
2014-12-03 13:55:00,36.47,36.48,36.46,36.48,11600.0,28.3589,28.3666,28.3511,28.3666,11600.0
2014-12-03 14:00:00,36.48,36.49,36.47,36.48,6200.0,28.3666,28.3744,28.3589,28.3666,6200.0
2014-12-03 14:05:00,36.48,36.49,36.47,36.48,13000.0,28.3666,28.3744,28.3589,28.3666,13000.0
2014-12-03 14:10:00,36.48,36.48,36.46,36.46,10200.0,28.3666,28.3666,28.3511,28.3511,10200.0
2014-12-03 14:15:00,36.47,36.51,36.46,36.51,10400.0,28.3589,28.39,28.3511,28.39,10400.0
2014-12-03 14:20:00,36.52,36.52,36.51,36.52,7400.0,28.3977,28.3977,28.39,28.3977,7400.0
2014-12-03 14:25:00,36.51,36.52,36.51,36.52,29000.0,28.39,28.3977,28.39,28.3977,29000.0
2014-12-03 14:30:00,36.52,36.55,36.52,36.55,12400.0,28.3977,28.4211,28.3977,28.4211,12400.0
2014-12-03 14:35:00,36.55,36.55,36.52,36.55,8000.0,28.4211,28.4211,28.3977,28.4211,8000.0
2014-12-03 14:40:00,36.54,36.56,36.53,36.55,7600.0,28.4133,28.4289,28.4055,28.4211,7600.0
2014-12-03 14:45:00,36.55,36.55,36.51,36.51,14400.0,28.4211,28.4211,28.39,28.39,14400.0
2014-12-03 14:50:00,36.51,36.52,36.5,36.51,7000.0,28.39,28.3977,28.3822,28.39,7000.0
2014-12-03 14:55:00,36.52,36.54,36.52,36.52,2400.0,28.3977,28.4133,28.3977,28.3977,2400.0
2014-12-03 15:00:00,36.52,36.54,36.52,36.54,8800.0,28.3977,28.4133,28.3977,28.4133,8800.0
2014-12-03 15:05:00,36.54,36.57,36.54,36.56,5800.0,28.4133,28.4366,28.4133,28.4289,5800.0
2014-12-03 15:10:00,36.58,36.59,36.58,36.58,5000.0,28.4444,28.4522,28.4444,28.4444,5000.0
2014-12-03 15:15:00,36.59,36.59,36.58,36.59,6200.0,28.4522,28.4522,28.4444,28.4522,6200.0
2014-12-03 15:20:00,36.59,36.6,36.58,36.6,5200.0,28.4522,28.46,28.4444,28.46,5200.0
2014-12-03 15:25:00,36.6,36.61,36.59,36.6,12000.0,28.46,28.4677,28.4522,28.46,12000.0
2014-12-03 15:30:00,36.6,36.63,36.6,36.63,10800.0,28.46,28.4833,28.46,28.4833,10800.0
2014-12-03 15:35:00,36.63,36.64,36.58,36.59,35400.0,28.4833,28.4911,28.4444,28.4522,35400.0
2014-12-03 15:40:00,36.59,36.6,36.51,36.51,29800.0,28.4522,28.46,28.39,28.39,29800.0
2014-12-03 15:45:00,36.52,36.52,36.47,36.47,39600.0,28.3977,28.3977,28.3589,28.3589,39600.0
2014-12-03 15:50:00,36.48,36.52,36.48,36.49,44600.0,28.3666,28.3977,28.3666,28.3744,44600.0
2014-12-03 15:55:00,36.49,36.5,36.48,36.48,71400.0,28.3744,28.3822,28.3666,28.3666,71400.0
2014-12-04 09:30:00,36.4,36.41,36.35,36.35,7200.0,28.3044,28.3122,28.2656,28.2656,7200.0
2014-12-04 09:35:00,36.29,36.44,36.26,36.44,19600.0,28.2189,28.3355,28.1956,28.3355,19600.0
2014-12-04 09:40:00,36.4,36.4,36.31,36.36,9000.0,28.3044,28.3044,28.2345,28.2733,9000.0
2014-12-04 09:45:00,36.35,36.35,36.31,36.31,3600.0,28.2656,28.2656,28.2345,28.2345,3600.0
2014-12-04 09:50:00,36.28,36.3,36.27,36.3,8800.0,28.2111,28.2267,28.2034,28.2267,8800.0
2014-12-04 09:55:00,36.29,36.3,36.21,36.21,25600.0,28.2189,28.2267,28.1567,28.1567,25600.0
2014-12-04 10:00:00,36.21,36.22,36.17,36.2,16600.0,28.1567,28.1645,28.1256,28.1489,16600.0
2014-12-04 10:05:00,36.2,36.2,36.12,36.12,3600.0,28.1489,28.1489,28.0867,28.0867,3600.0
2014-12-04 10:10:00,36.13,36.13,36.09,36.13,5600.0,28.0945,28.0945,28.0634,28.0945,5600.0
2014-12-04 10:15:00,36.15,36.27,36.15,36.27,6000.0,28.11,28.2034,28.11,28.2034,6000.0
2014-12-04 10:20:00,36.29,36.29,36.24,36.29,5600.0,28.2189,28.2189,28.18,28.2189,5600.0
2014-12-04 10:25:00,36.27,36.31,36.27,36.3,3600.0,28.2034,28.2345,28.2034,28.2267,3600.0
2014-12-04 10:30:00,36.29,36.31,36.25,36.31,5000.0,28.2189,28.2345,28.1878,28.2345,5000.0
2014-12-04 10:35:00,36.31,36.31,36.26,36.29,5000.0,28.2345,28.2345,28.1956,28.2189,5000.0
2014-12-04 10:40:00,36.29,36.3,36.24,36.24,4400.0,28.2189,28.2267,28.18,28.18,4400.0
2014-12-04 10:45:00,36.23,36.25,36.2,36.24,3000.0,28.1722,28.1878,28.1489,28.18,3000.0
2014-12-04 10:50:00,36.24,36.31,36.24,36.31,5600.0,28.18,28.2345,28.18,28.2345,5600.0
2014-12-04 10:55:00,36.3,36.36,36.3,36.35,7600.0,28.2267,28.2733,28.2267,28.2656,7600.0
2014-12-04 11:00:00,36.35,36.37,36.33,36.36,6800.0,28.2656,28.2811,28.25,28.2733,6800.0
2014-12-04 11:05:00,36.35,36.38,36.34,36.37,5200.0,28.2656,28.2889,28.2578,28.2811,5200.0
2014-12-04 11:10:00,36.37,36.38,36.36,36.38,4600.0,28.2811,28.2889,28.2733,28.2889,4600.0
2014-12-04 11:15:00,36.38,36.38,36.35,36.35,2400.0,28.2889,28.2889,28.2656,28.2656,2400.0
2014-12-04 11:20:00,36.37,36.38,36.34,36.35,3400.0,28.2811,28.2889,28.2578,28.2656,3400.0
2014-12-04 11:25:00,36.34,36.34,36.31,36.32,1200.0,28.2578,28.2578,28.2345,28.2422,1200.0
2014-12-04 11:30:00,36.3,36.33,36.27,36.33,2200.0,28.2267,28.25,28.2034,28.25,2200.0
2014-12-04 11:35:00,36.33,36.37,36.33,36.34,4000.0,28.25,28.2811,28.25,28.2578,4000.0
2014-12-04 11:40:00,36.34,36.37,36.32,36.35,9000.0,28.2578,28.2811,28.2422,28.2656,9000.0
2014-12-04 11:45:00,36.36,36.37,36.35,36.35,1400.0,28.2733,28.2811,28.2656,28.2656,1400.0
2014-12-04 11:50:00,36.35,36.35,36.34,36.35,2600.0,28.2656,28.2656,28.2578,28.2656,2600.0
2014-12-04 11:55:00,36.35,36.4,36.35,36.4,800.0,28.2656,28.3044,28.2656,28.3044,800.0
2014-12-04 12:00:00,36.38,36.41,36.38,36.4,3400.0,28.2889,28.3122,28.2889,28.3044,3400.0
2014-12-04 12:05:00,36.39,36.45,36.39,36.41,3600.0,28.2967,28.3433,28.2967,28.3122,3600.0
2014-12-04 12:10:00,36.4,36.41,36.39,36.39,1600.0,28.3044,28.3122,28.2967,28.2967,1600.0
2014-12-04 12:15:00,36.4,36.41,36.4,36.4,1200.0,28.3044,28.3122,28.3044,28.3044,1200.0
2014-12-04 12:20:00,36.41,36.42,36.4,36.4,3000.0,28.3122,28.32,28.3044,28.3044,3000.0
2014-12-04 12:25:00,36.4,36.41,36.4,36.41,1800.0,28.3044,28.3122,28.3044,28.3122,1800.0
2014-12-04 12:30:00,36.42,36.47,36.41,36.44,9400.0,28.32,28.3589,28.3122,28.3355,9400.0
2014-12-04 12:35:00,36.46,36.46,36.41,36.41,1400.0,28.3511,28.3511,28.3122,28.3122,1400.0
2014-12-04 12:40:00,36.43,36.43,36.41,36.41,1000.0,28.3278,28.3278,28.3122,28.3122,1000.0
2014-12-04 12:45:00,36.41,36.42,36.41,36.41,2800.0,28.3122,28.32,28.3122,28.3122,2800.0
2014-12-04 12:50:00,36.4,36.4,36.38,36.39,2400.0,28.3044,28.3044,28.2889,28.2967,2400.0
2014-12-04 12:55:00,36.39,36.4,36.38,36.38,2400.0,28.2967,28.3044,28.2889,28.2889,2400.0
2014-12-04 13:00:00,36.4,36.4,36.37,36.4,2800.0,28.3044,28.3044,28.2811,28.3044,2800.0
2014-12-04 13:05:00,36.39,36.39,36.37,36.37,2200.0,28.2967,28.2967,28.2811,28.2811,2200.0
2014-12-04 13:10:00,36.38,36.38,36.37,36.38,2200.0,28.2889,28.2889,28.2811,28.2889,2200.0
2014-12-04 13:15:00,36.37,36.38,36.37,36.38,1600.0,28.2811,28.2889,28.2811,28.2889,1600.0
2014-12-04 13:20:00,36.38,36.38,36.37,36.38,2000.0,28.2889,28.2889,28.2811,28.2889,2000.0
2014-12-04 13:25:00,36.37,36.37,36.35,36.36,1600.0,28.2811,28.2811,28.2656,28.2733,1600.0
2014-12-04 13:30:00,36.35,36.38,36.35,36.38,2400.0,28.2656,28.2889,28.2656,28.2889,2400.0
2014-12-04 13:35:00,36.38,36.38,36.36,36.36,4000.0,28.2889,28.2889,28.2733,28.2733,4000.0
2014-12-04 13:40:00,36.38,36.38,36.38,36.38,1200.0,28.2889,28.2889,28.2889,28.2889,1200.0
2014-12-04 13:45:00,36.38,36.39,36.37,36.38,3400.0,28.2889,28.2967,28.2811,28.2889,3400.0
2014-12-04 13:50:00,36.38,36.4,36.38,36.4,1000.0,28.2889,28.3044,28.2889,28.3044,1000.0
2014-12-04 13:55:00,36.39,36.4,36.38,36.4,9600.0,28.2967,28.3044,28.2889,28.3044,9600.0
2014-12-04 14:00:00,36.4,36.43,36.4,36.43,10600.0,28.3044,28.3278,28.3044,28.3278,10600.0
2014-12-04 14:05:00,36.42,36.44,36.41,36.44,2000.0,28.32,28.3355,28.3122,28.3355,2000.0
2014-12-04 14:10:00,36.45,36.47,36.45,36.47,3800.0,28.3433,28.3589,28.3433,28.3589,3800.0
2014-12-04 14:15:00,36.46,36.46,36.44,36.44,4600.0,28.3511,28.3511,28.3355,28.3355,4600.0
2014-12-04 14:20:00,36.44,36.44,36.41,36.41,1600.0,28.3355,28.3355,28.3122,28.3122,1600.0
2014-12-04 14:25:00,36.41,36.44,36.41,36.42,9400.0,28.3122,28.3355,28.3122,28.32,9400.0
2014-12-04 14:30:00,36.42,36.42,36.38,36.39,2200.0,28.32,28.32,28.2889,28.2967,2200.0
2014-12-04 14:35:00,36.38,36.38,36.34,36.35,6600.0,28.2889,28.2889,28.2578,28.2656,6600.0
2014-12-04 14:40:00,36.35,36.35,36.31,36.31,2600.0,28.2656,28.2656,28.2345,28.2345,2600.0
2014-12-04 14:45:00,36.31,36.32,36.28,36.29,9200.0,28.2345,28.2422,28.2111,28.2189,9200.0
2014-12-04 14:50:00,36.27,36.28,36.26,36.28,9200.0,28.2034,28.2111,28.1956,28.2111,9200.0
2014-12-04 14:55:00,36.3,36.32,36.29,36.31,2400.0,28.2267,28.2422,28.2189,28.2345,2400.0
2014-12-04 15:00:00,36.32,36.36,36.31,36.35,7200.0,28.2422,28.2733,28.2345,28.2656,7200.0
2014-12-04 15:05:00,36.35,36.36,36.33,36.34,7400.0,28.2656,28.2733,28.25,28.2578,7400.0
2014-12-04 15:10:00,36.35,36.35,36.34,36.34,4400.0,28.2656,28.2656,28.2578,28.2578,4400.0
2014-12-04 15:15:00,36.33,36.33,36.3,36.31,7400.0,28.25,28.25,28.2267,28.2345,7400.0
2014-12-04 15:20:00,36.3,36.31,36.23,36.23,12400.0,28.2267,28.2345,28.1722,28.1722,12400.0
2014-12-04 15:25:00,36.23,36.24,36.21,36.22,17000.0,28.1722,28.18,28.1567,28.1645,17000.0
2014-12-04 15:30:00,36.21,36.24,36.2,36.24,17600.0,28.1567,28.18,28.1489,28.18,17600.0
2014-12-04 15:35:00,36.24,36.24,36.19,36.2,27600.0,28.18,28.18,28.1411,28.1489,27600.0
2014-12-04 15:40:00,36.19,36.23,36.17,36.19,29200.0,28.1411,28.1722,28.1256,28.1411,29200.0
2014-12-04 15:45:00,36.19,36.24,36.18,36.2,34800.0,28.1411,28.18,28.1334,28.1489,34800.0
2014-12-04 15:50:00,36.21,36.26,36.21,36.24,44800.0,28.1567,28.1956,28.1567,28.18,44800.0
2014-12-04 15:55:00,36.24,36.27,36.23,36.26,78400.0,28.18,28.2034,28.1722,28.1956,78400.0
2014-12-05 09:30:00,36.41,36.52,36.38,36.4,35400.0,28.3122,28.3977,28.2889,28.3044,35400.0
2014-12-05 09:35:00,36.42,36.49,36.38,36.45,54400.0,28.32,28.3744,28.2889,28.3433,54400.0
2014-12-05 09:40:00,36.45,36.45,36.32,36.32,9800.0,28.3433,28.3433,28.2422,28.2422,9800.0
2014-12-05 09:45:00,36.35,36.42,36.35,36.42,5400.0,28.2656,28.32,28.2656,28.32,5400.0
2014-12-05 09:50:00,36.42,36.47,36.4,36.42,26600.0,28.32,28.3589,28.3044,28.32,26600.0
2014-12-05 09:55:00,36.42,36.45,36.37,36.38,21800.0,28.32,28.3433,28.2811,28.2889,21800.0
2014-12-05 10:00:00,36.38,36.38,36.31,36.35,27400.0,28.2889,28.2889,28.2345,28.2656,27400.0
2014-12-05 10:05:00,36.35,36.42,36.35,36.35,29800.0,28.2656,28.32,28.2656,28.2656,29800.0
2014-12-05 10:10:00,36.34,36.41,36.34,36.41,13800.0,28.2578,28.3122,28.2578,28.3122,13800.0
2014-12-05 10:15:00,36.41,36.44,36.38,36.43,13600.0,28.3122,28.3355,28.2889,28.3278,13600.0
2014-12-05 10:20:00,36.42,36.42,36.38,36.38,8400.0,28.32,28.32,28.2889,28.2889,8400.0
2014-12-05 10:25:00,36.38,36.38,36.35,36.36,6800.0,28.2889,28.2889,28.2656,28.2733,6800.0
2014-12-05 10:30:00,36.37,36.38,36.33,36.33,19600.0,28.2811,28.2889,28.25,28.25,19600.0
2014-12-05 10:35:00,36.32,36.32,36.26,36.26,6800.0,28.2422,28.2422,28.1956,28.1956,6800.0
2014-12-05 10:40:00,36.24,36.26,36.22,36.26,10400.0,28.18,28.1956,28.1645,28.1956,10400.0
2014-12-05 10:45:00,36.27,36.31,36.25,36.25,10000.0,28.2034,28.2345,28.1878,28.1878,10000.0
2014-12-05 10:50:00,36.25,36.27,36.22,36.27,14200.0,28.1878,28.2034,28.1645,28.2034,14200.0
2014-12-05 10:55:00,36.26,36.27,36.24,36.26,6200.0,28.1956,28.2034,28.18,28.1956,6200.0
2014-12-05 11:00:00,36.29,36.31,36.28,36.3,6600.0,28.2189,28.2345,28.2111,28.2267,6600.0
2014-12-05 11:05:00,36.29,36.32,36.29,36.32,3800.0,28.2189,28.2422,28.2189,28.2422,3800.0
2014-12-05 11:10:00,36.31,36.32,36.29,36.29,4600.0,28.2345,28.2422,28.2189,28.2189,4600.0
2014-12-05 11:15:00,36.29,36.33,36.29,36.32,16400.0,28.2189,28.25,28.2189,28.2422,16400.0
2014-12-05 11:20:00,36.32,36.35,36.32,36.35,4600.0,28.2422,28.2656,28.2422,28.2656,4600.0
2014-12-05 11:25:00,36.35,36.38,36.33,36.38,48600.0,28.2656,28.2889,28.25,28.2889,48600.0
2014-12-05 11:30:00,36.38,36.4,36.35,36.35,17600.0,28.2889,28.3044,28.2656,28.2656,17600.0
2014-12-05 11:35:00,36.35,36.35,36.33,36.34,4800.0,28.2656,28.2656,28.25,28.2578,4800.0
2014-12-05 11:40:00,36.34,36.34,36.32,36.33,2200.0,28.2578,28.2578,28.2422,28.25,2200.0
2014-12-05 11:45:00,36.34,36.35,36.33,36.35,4000.0,28.2578,28.2656,28.25,28.2656,4000.0
2014-12-05 11:50:00,36.36,36.36,36.33,36.36,16800.0,28.2733,28.2733,28.25,28.2733,16800.0
2014-12-05 11:55:00,36.37,36.37,36.31,36.32,7600.0,28.2811,28.2811,28.2345,28.2422,7600.0
2014-12-05 12:00:00,36.32,36.33,36.3,36.31,12800.0,28.2422,28.25,28.2267,28.2345,12800.0
2014-12-05 12:05:00,36.3,36.3,36.24,36.26,16200.0,28.2267,28.2267,28.18,28.1956,16200.0
2014-12-05 12:10:00,36.26,36.29,36.26,36.28,5200.0,28.1956,28.2189,28.1956,28.2111,5200.0
2014-12-05 12:15:00,36.27,36.31,36.26,36.31,9600.0,28.2034,28.2345,28.1956,28.2345,9600.0
2014-12-05 12:20:00,36.3,36.32,36.27,36.29,30600.0,28.2267,28.2422,28.2034,28.2189,30600.0
2014-12-05 12:25:00,36.29,36.29,36.27,36.29,5400.0,28.2189,28.2189,28.2034,28.2189,5400.0
2014-12-05 12:30:00,36.28,36.31,36.27,36.3,7600.0,28.2111,28.2345,28.2034,28.2267,7600.0
2014-12-05 12:35:00,36.3,36.3,36.27,36.29,7000.0,28.2267,28.2267,28.2034,28.2189,7000.0
2014-12-05 12:40:00,36.3,36.31,36.29,36.31,2600.0,28.2267,28.2345,28.2189,28.2345,2600.0
2014-12-05 12:45:00,36.31,36.31,36.29,36.29,2400.0,28.2345,28.2345,28.2189,28.2189,2400.0
2014-12-05 12:50:00,36.3,36.3,36.28,36.3,2200.0,28.2267,28.2267,28.2111,28.2267,2200.0
2014-12-05 12:55:00,36.29,36.29,36.29,36.29,1400.0,28.2189,28.2189,28.2189,28.2189,1400.0
2014-12-05 13:00:00,36.29,36.3,36.27,36.29,9000.0,28.2189,28.2267,28.2034,28.2189,9000.0
2014-12-05 13:05:00,36.29,36.3,36.27,36.27,5800.0,28.2189,28.2267,28.2034,28.2034,5800.0
2014-12-05 13:10:00,36.27,36.27,36.24,36.24,13000.0,28.2034,28.2034,28.18,28.18,13000.0
2014-12-05 13:15:00,36.24,36.27,36.23,36.26,18400.0,28.18,28.2034,28.1722,28.1956,18400.0
2014-12-05 13:20:00,36.26,36.27,36.25,36.26,7200.0,28.1956,28.2034,28.1878,28.1956,7200.0
2014-12-05 13:25:00,36.26,36.26,36.24,36.26,4200.0,28.1956,28.1956,28.18,28.1956,4200.0
2014-12-05 13:30:00,36.26,36.27,36.25,36.26,9000.0,28.1956,28.2034,28.1878,28.1956,9000.0
2014-12-05 13:35:00,36.26,36.27,36.25,36.27,5400.0,28.1956,28.2034,28.1878,28.2034,5400.0
2014-12-05 13:40:00,36.27,36.27,36.24,36.24,10800.0,28.2034,28.2034,28.18,28.18,10800.0
2014-12-05 13:45:00,36.23,36.26,36.23,36.26,5000.0,28.1722,28.1956,28.1722,28.1956,5000.0
2014-12-05 13:50:00,36.26,36.26,36.24,36.25,15000.0,28.1956,28.1956,28.18,28.1878,15000.0
2014-12-05 13:55:00,36.26,36.26,36.23,36.26,17800.0,28.1956,28.1956,28.1722,28.1956,17800.0
2014-12-05 14:00:00,36.24,36.27,36.24,36.26,15800.0,28.18,28.2034,28.18,28.1956,15800.0
2014-12-05 14:05:00,36.26,36.27,36.24,36.25,5600.0,28.1956,28.2034,28.18,28.1878,5600.0
2014-12-05 14:10:00,36.26,36.26,36.24,36.26,5400.0,28.1956,28.1956,28.18,28.1956,5400.0
2014-12-05 14:15:00,36.25,36.27,36.24,36.24,8000.0,28.1878,28.2034,28.18,28.18,8000.0
2014-12-05 14:20:00,36.24,36.24,36.23,36.24,5600.0,28.18,28.18,28.1722,28.18,5600.0
2014-12-05 14:25:00,36.24,36.24,36.24,36.24,1400.0,28.18,28.18,28.18,28.18,1400.0
2014-12-05 14:30:00,36.24,36.24,36.2,36.2,8600.0,28.18,28.18,28.1489,28.1489,8600.0
2014-12-05 14:35:00,36.2,36.22,36.18,36.18,8000.0,28.1489,28.1645,28.1334,28.1334,8000.0
2014-12-05 14:40:00,36.19,36.21,36.19,36.2,5200.0,28.1411,28.1567,28.1411,28.1489,5200.0
2014-12-05 14:45:00,36.2,36.2,36.17,36.18,8600.0,28.1489,28.1489,28.1256,28.1334,8600.0
2014-12-05 14:50:00,36.19,36.2,36.18,36.18,7000.0,28.1411,28.1489,28.1334,28.1334,7000.0
2014-12-05 14:55:00,36.18,36.19,36.17,36.17,8600.0,28.1334,28.1411,28.1256,28.1256,8600.0
2014-12-05 15:00:00,36.17,36.17,36.15,36.16,10200.0,28.1256,28.1256,28.11,28.1178,10200.0
2014-12-05 15:05:00,36.16,36.18,36.16,36.18,9000.0,28.1178,28.1334,28.1178,28.1334,9000.0
2014-12-05 15:10:00,36.18,36.19,36.17,36.19,8800.0,28.1334,28.1411,28.1256,28.1411,8800.0
2014-12-05 15:15:00,36.21,36.23,36.21,36.23,3600.0,28.1567,28.1722,28.1567,28.1722,3600.0
2014-12-05 15:20:00,36.23,36.23,36.2,36.21,16600.0,28.1722,28.1722,28.1489,28.1567,16600.0
2014-12-05 15:25:00,36.22,36.23,36.2,36.21,11600.0,28.1645,28.1722,28.1489,28.1567,11600.0
2014-12-05 15:30:00,36.21,36.21,36.2,36.2,38400.0,28.1567,28.1567,28.1489,28.1489,38400.0
2014-12-05 15:35:00,36.2,36.21,36.2,36.2,30800.0,28.1489,28.1567,28.1489,28.1489,30800.0
2014-12-05 15:40:00,36.2,36.2,36.13,36.13,16600.0,28.1489,28.1489,28.0945,28.0945,16600.0
2014-12-05 15:45:00,36.14,36.18,36.1,36.1,68200.0,28.1023,28.1334,28.0712,28.0712,68200.0
2014-12-05 15:50:00,36.1,36.13,36.1,36.1,43000.0,28.0712,28.0945,28.0712,28.0712,43000.0
2014-12-05 15:55:00,36.1,36.2,36.1,36.2,64400.0,28.0712,28.1489,28.0712,28.1489,64400.0
2014-12-08 09:30:00,36.15,36.16,36.07,36.07,6600.0,28.11,28.1178,28.0478,28.0478,6600.0
2014-12-08 09:35:00,36.07,36.18,36.07,36.17,5800.0,28.0478,28.1334,28.0478,28.1256,5800.0
2014-12-08 09:40:00,36.22,36.24,36.21,36.21,6200.0,28.1645,28.18,28.1567,28.1567,6200.0
2014-12-08 09:45:00,36.22,36.32,36.22,36.32,32400.0,28.1645,28.2422,28.1645,28.2422,32400.0
2014-12-08 09:50:00,36.32,36.32,36.27,36.32,23400.0,28.2422,28.2422,28.2034,28.2422,23400.0
2014-12-08 09:55:00,36.32,36.33,36.31,36.33,6600.0,28.2422,28.25,28.2345,28.25,6600.0
2014-12-08 10:00:00,36.32,36.34,36.31,36.32,7200.0,28.2422,28.2578,28.2345,28.2422,7200.0
2014-12-08 10:05:00,36.32,36.33,36.29,36.29,11400.0,28.2422,28.25,28.2189,28.2189,11400.0
2014-12-08 10:10:00,36.29,36.31,36.28,36.31,4800.0,28.2189,28.2345,28.2111,28.2345,4800.0
2014-12-08 10:15:00,36.3,36.34,36.29,36.33,7800.0,28.2267,28.2578,28.2189,28.25,7800.0
2014-12-08 10:20:00,36.34,36.35,36.33,36.34,10000.0,28.2578,28.2656,28.25,28.2578,10000.0
2014-12-08 10:25:00,36.34,36.38,36.34,36.38,10200.0,28.2578,28.2889,28.2578,28.2889,10200.0
2014-12-08 10:30:00,36.38,36.4,36.37,36.4,3400.0,28.2889,28.3044,28.2811,28.3044,3400.0
2014-12-08 10:35:00,36.42,36.46,36.42,36.46,2200.0,28.32,28.3511,28.32,28.3511,2200.0
2014-12-08 10:40:00,36.47,36.47,36.44,36.45,6200.0,28.3589,28.3589,28.3355,28.3433,6200.0
2014-12-08 10:45:00,36.46,36.49,36.46,36.49,8200.0,28.3511,28.3744,28.3511,28.3744,8200.0
2014-12-08 10:50:00,36.49,36.53,36.49,36.53,4200.0,28.3744,28.4055,28.3744,28.4055,4200.0
2014-12-08 10:55:00,36.53,36.53,36.49,36.51,6600.0,28.4055,28.4055,28.3744,28.39,6600.0
2014-12-08 11:00:00,36.51,36.54,36.51,36.52,3600.0,28.39,28.4133,28.39,28.3977,3600.0
2014-12-08 11:05:00,36.52,36.54,36.5,36.54,5000.0,28.3977,28.4133,28.3822,28.4133,5000.0
2014-12-08 11:10:00,36.52,36.57,36.52,36.52,4600.0,28.3977,28.4366,28.3977,28.3977,4600.0
2014-12-08 11:15:00,36.53,36.55,36.52,36.55,22600.0,28.4055,28.4211,28.3977,28.4211,22600.0
2014-12-08 11:20:00,36.57,36.58,36.57,36.57,7000.0,28.4366,28.4444,28.4366,28.4366,7000.0
2014-12-08 11:25:00,36.57,36.58,36.57,36.57,12000.0,28.4366,28.4444,28.4366,28.4366,12000.0
2014-12-08 11:30:00,36.57,36.58,36.56,36.57,15800.0,28.4366,28.4444,28.4289,28.4366,15800.0
2014-12-08 11:35:00,36.55,36.56,36.54,36.55,5400.0,28.4211,28.4289,28.4133,28.4211,5400.0
2014-12-08 11:40:00,36.54,36.56,36.54,36.56,10600.0,28.4133,28.4289,28.4133,28.4289,10600.0
2014-12-08 11:45:00,36.56,36.59,36.55,36.59,9800.0,28.4289,28.4522,28.4211,28.4522,9800.0
2014-12-08 11:50:00,36.59,36.59,36.55,36.57,7400.0,28.4522,28.4522,28.4211,28.4366,7400.0
2014-12-08 11:55:00,36.55,36.56,36.52,36.54,4400.0,28.4211,28.4289,28.3977,28.4133,4400.0
2014-12-08 12:00:00,36.54,36.55,36.52,36.55,8600.0,28.4133,28.4211,28.3977,28.4211,8600.0
2014-12-08 12:05:00,36.54,36.57,36.54,36.55,4600.0,28.4133,28.4366,28.4133,28.4211,4600.0
2014-12-08 12:10:00,36.56,36.56,36.43,36.44,10000.0,28.4289,28.4289,28.3278,28.3355,10000.0
2014-12-08 12:15:00,36.44,36.44,36.38,36.4,38800.0,28.3355,28.3355,28.2889,28.3044,38800.0
2014-12-08 12:20:00,36.4,36.43,36.35,36.43,46400.0,28.3044,28.3278,28.2656,28.3278,46400.0
2014-12-08 12:25:00,36.42,36.43,36.39,36.4,13600.0,28.32,28.3278,28.2967,28.3044,13600.0
2014-12-08 12:30:00,36.38,36.42,36.35,36.37,31800.0,28.2889,28.32,28.2656,28.2811,31800.0
2014-12-08 12:35:00,36.38,36.42,36.38,36.41,9400.0,28.2889,28.32,28.2889,28.3122,9400.0
2014-12-08 12:40:00,36.41,36.42,36.4,36.42,5400.0,28.3122,28.32,28.3044,28.32,5400.0
2014-12-08 12:45:00,36.43,36.43,36.41,36.43,16800.0,28.3278,28.3278,28.3122,28.3278,16800.0
2014-12-08 12:50:00,36.42,36.43,36.41,36.42,5400.0,28.32,28.3278,28.3122,28.32,5400.0
2014-12-08 12:55:00,36.42,36.45,36.4,36.42,64000.0,28.32,28.3433,28.3044,28.32,64000.0
2014-12-08 13:00:00,36.41,36.42,36.39,36.4,38000.0,28.3122,28.32,28.2967,28.3044,38000.0
2014-12-08 13:05:00,36.4,36.42,36.38,36.41,9400.0,28.3044,28.32,28.2889,28.3122,9400.0
2014-12-08 13:10:00,36.39,36.41,36.38,36.38,7200.0,28.2967,28.3122,28.2889,28.2889,7200.0
2014-12-08 13:15:00,36.39,36.4,36.38,36.4,6200.0,28.2967,28.3044,28.2889,28.3044,6200.0
2014-12-08 13:20:00,36.39,36.39,36.31,36.32,13000.0,28.2967,28.2967,28.2345,28.2422,13000.0
2014-12-08 13:25:00,36.32,36.33,36.3,36.32,3600.0,28.2422,28.25,28.2267,28.2422,3600.0
2014-12-08 13:30:00,36.32,36.32,36.27,36.27,11000.0,28.2422,28.2422,28.2034,28.2034,11000.0
2014-12-08 13:35:00,36.27,36.27,36.24,36.26,6000.0,28.2034,28.2034,28.18,28.1956,6000.0
2014-12-08 13:40:00,36.25,36.26,36.21,36.21,4400.0,28.1878,28.1956,28.1567,28.1567,4400.0
2014-12-08 13:45:00,36.21,36.26,36.2,36.26,6800.0,28.1567,28.1956,28.1489,28.1956,6800.0
2014-12-08 13:50:00,36.25,36.31,36.25,36.31,6600.0,28.1878,28.2345,28.1878,28.2345,6600.0
2014-12-08 13:55:00,36.3,36.34,36.3,36.33,8200.0,28.2267,28.2578,28.2267,28.25,8200.0
2014-12-08 14:00:00,36.33,36.34,36.31,36.31,9600.0,28.25,28.2578,28.2345,28.2345,9600.0
2014-12-08 14:05:00,36.31,36.32,36.3,36.32,6800.0,28.2345,28.2422,28.2267,28.2422,6800.0
2014-12-08 14:10:00,36.32,36.32,36.26,36.28,13200.0,28.2422,28.2422,28.1956,28.2111,13200.0
2014-12-08 14:15:00,36.28,36.31,36.27,36.31,8400.0,28.2111,28.2345,28.2034,28.2345,8400.0
2014-12-08 14:20:00,36.3,36.35,36.3,36.35,7000.0,28.2267,28.2656,28.2267,28.2656,7000.0
2014-12-08 14:25:00,36.35,36.35,36.34,36.34,3800.0,28.2656,28.2656,28.2578,28.2578,3800.0
2014-12-08 14:30:00,36.34,36.38,36.33,36.38,17600.0,28.2578,28.2889,28.25,28.2889,17600.0
2014-12-08 14:35:00,36.38,36.41,36.37,36.41,10600.0,28.2889,28.3122,28.2811,28.3122,10600.0
2014-12-08 14:40:00,36.41,36.43,36.41,36.43,7400.0,28.3122,28.3278,28.3122,28.3278,7400.0
2014-12-08 14:45:00,36.42,36.44,36.41,36.44,9200.0,28.32,28.3355,28.3122,28.3355,9200.0
2014-12-08 14:50:00,36.44,36.46,36.43,36.46,8200.0,28.3355,28.3511,28.3278,28.3511,8200.0
2014-12-08 14:55:00,36.46,36.46,36.45,36.45,9400.0,28.3511,28.3511,28.3433,28.3433,9400.0
2014-12-08 15:00:00,36.44,36.45,36.43,36.43,13200.0,28.3355,28.3433,28.3278,28.3278,13200.0
2014-12-08 15:05:00,36.43,36.43,36.4,36.4,12800.0,28.3278,28.3278,28.3044,28.3044,12800.0
2014-12-08 15:10:00,36.38,36.4,36.38,36.38,9200.0,28.2889,28.3044,28.2889,28.2889,9200.0
2014-12-08 15:15:00,36.38,36.41,36.35,36.35,9600.0,28.2889,28.3122,28.2656,28.2656,9600.0
2014-12-08 15:20:00,36.35,36.42,36.35,36.41,14000.0,28.2656,28.32,28.2656,28.3122,14000.0
2014-12-08 15:25:00,36.41,36.43,36.41,36.42,5400.0,28.3122,28.3278,28.3122,28.32,5400.0
2014-12-08 15:30:00,36.42,36.43,36.4,36.42,17800.0,28.32,28.3278,28.3044,28.32,17800.0
2014-12-08 15:35:00,36.41,36.42,36.4,36.4,19400.0,28.3122,28.32,28.3044,28.3044,19400.0
2014-12-08 15:40:00,36.4,36.44,36.38,36.42,30400.0,28.3044,28.3355,28.2889,28.32,30400.0
2014-12-08 15:45:00,36.42,36.44,36.41,36.41,33400.0,28.32,28.3355,28.3122,28.3122,33400.0
2014-12-08 15:50:00,36.41,36.43,36.38,36.42,52000.0,28.3122,28.3278,28.2889,28.32,52000.0
2014-12-08 15:55:00,36.42,36.48,36.42,36.45,65600.0,28.32,28.3666,28.32,28.3433,65600.0
2014-12-09 09:30:00,36.13,36.19,36.12,36.19,13800.0,28.0945,28.1411,28.0867,28.1411,13800.0
2014-12-09 09:35:00,36.16,36.16,35.96,36.01,11600.0,28.1178,28.1178,27.9623,28.0012,11600.0
2014-12-09 09:40:00,36.05,36.12,36.02,36.02,4200.0,28.0323,28.0867,28.009,28.009,4200.0
2014-12-09 09:45:00,36.0,36.08,35.95,36.08,15000.0,27.9934,28.0556,27.9545,28.0556,15000.0
2014-12-09 09:50:00,36.05,36.08,36.02,36.05,5800.0,28.0323,28.0556,28.009,28.0323,5800.0
2014-12-09 09:55:00,36.06,36.13,36.06,36.09,4800.0,28.0401,28.0945,28.0401,28.0634,4800.0
2014-12-09 10:00:00,36.1,36.19,36.1,36.15,66200.0,28.0712,28.1411,28.0712,28.11,66200.0
2014-12-09 10:05:00,36.13,36.15,36.07,36.08,69400.0,28.0945,28.11,28.0478,28.0556,69400.0
2014-12-09 10:10:00,36.07,36.16,36.07,36.13,116400.0,28.0478,28.1178,28.0478,28.0945,116400.0
2014-12-09 10:15:00,36.13,36.14,36.06,36.09,50000.0,28.0945,28.1023,28.0401,28.0634,50000.0
2014-12-09 10:20:00,36.09,36.12,36.08,36.12,10800.0,28.0634,28.0867,28.0556,28.0867,10800.0
2014-12-09 10:25:00,36.11,36.11,36.05,36.05,7600.0,28.0789,28.0789,28.0323,28.0323,7600.0
2014-12-09 10:30:00,36.06,36.1,36.02,36.04,7000.0,28.0401,28.0712,28.009,28.0245,7000.0
2014-12-09 10:35:00,36.07,36.1,36.06,36.1,19600.0,28.0478,28.0712,28.0401,28.0712,19600.0
2014-12-09 10:40:00,36.1,36.19,36.08,36.19,13200.0,28.0712,28.1411,28.0556,28.1411,13200.0
2014-12-09 10:45:00,36.17,36.22,36.17,36.21,3600.0,28.1256,28.1645,28.1256,28.1567,3600.0
2014-12-09 10:50:00,36.23,36.23,36.21,36.21,4000.0,28.1722,28.1722,28.1567,28.1567,4000.0
2014-12-09 10:55:00,36.21,36.23,36.21,36.22,12400.0,28.1567,28.1722,28.1567,28.1645,12400.0
2014-12-09 11:00:00,36.23,36.23,36.19,36.2,8800.0,28.1722,28.1722,28.1411,28.1489,8800.0
2014-12-09 11:05:00,36.21,36.22,36.13,36.13,11400.0,28.1567,28.1645,28.0945,28.0945,11400.0
2014-12-09 11:10:00,36.13,36.15,36.13,36.13,2000.0,28.0945,28.11,28.0945,28.0945,2000.0
2014-12-09 11:15:00,36.13,36.15,36.11,36.13,11200.0,28.0945,28.11,28.0789,28.0945,11200.0
2014-12-09 11:20:00,36.12,36.13,36.1,36.1,10400.0,28.0867,28.0945,28.0712,28.0712,10400.0
2014-12-09 11:25:00,36.13,36.16,36.12,36.14,3000.0,28.0945,28.1178,28.0867,28.1023,3000.0
2014-12-09 11:30:00,36.15,36.17,36.15,36.16,4600.0,28.11,28.1256,28.11,28.1178,4600.0
2014-12-09 11:35:00,36.18,36.2,36.14,36.2,4600.0,28.1334,28.1489,28.1023,28.1489,4600.0
2014-12-09 11:40:00,36.2,36.22,36.19,36.22,1600.0,28.1489,28.1645,28.1411,28.1645,1600.0
2014-12-09 11:45:00,36.22,36.24,36.18,36.21,5800.0,28.1645,28.18,28.1334,28.1567,5800.0
2014-12-09 11:50:00,36.21,36.21,36.19,36.19,2400.0,28.1567,28.1567,28.1411,28.1411,2400.0
2014-12-09 11:55:00,36.2,36.22,36.2,36.2,2000.0,28.1489,28.1645,28.1489,28.1489,2000.0
2014-12-09 12:00:00,36.19,36.2,36.17,36.17,5600.0,28.1411,28.1489,28.1256,28.1256,5600.0
2014-12-09 12:05:00,36.16,36.17,36.14,36.14,3200.0,28.1178,28.1256,28.1023,28.1023,3200.0
2014-12-09 12:10:00,36.15,36.15,36.12,36.14,3600.0,28.11,28.11,28.0867,28.1023,3600.0
2014-12-09 12:15:00,36.15,36.15,36.08,36.1,6800.0,28.11,28.11,28.0556,28.0712,6800.0
2014-12-09 12:20:00,36.11,36.13,36.11,36.13,2200.0,28.0789,28.0945,28.0789,28.0945,2200.0
2014-12-09 12:25:00,36.14,36.21,36.14,36.2,2600.0,28.1023,28.1567,28.1023,28.1489,2600.0
2014-12-09 12:30:00,36.2,36.23,36.2,36.23,4600.0,28.1489,28.1722,28.1489,28.1722,4600.0
2014-12-09 12:35:00,36.23,36.27,36.21,36.27,4400.0,28.1722,28.2034,28.1567,28.2034,4400.0
2014-12-09 12:40:00,36.27,36.29,36.26,36.27,10400.0,28.2034,28.2189,28.1956,28.2034,10400.0
2014-12-09 12:45:00,36.27,36.28,36.27,36.27,4600.0,28.2034,28.2111,28.2034,28.2034,4600.0
2014-12-09 12:50:00,36.29,36.29,36.27,36.27,1400.0,28.2189,28.2189,28.2034,28.2034,1400.0
2014-12-09 12:55:00,36.27,36.33,36.27,36.33,3400.0,28.2034,28.25,28.2034,28.25,3400.0
2014-12-09 13:00:00,36.31,36.32,36.29,36.3,8400.0,28.2345,28.2422,28.2189,28.2267,8400.0
2014-12-09 13:05:00,36.32,36.33,36.31,36.31,2800.0,28.2422,28.25,28.2345,28.2345,2800.0
2014-12-09 13:10:00,36.32,36.38,36.32,36.34,16200.0,28.2422,28.2889,28.2422,28.2578,16200.0
2014-12-09 13:15:00,36.35,36.37,36.34,36.35,3800.0,28.2656,28.2811,28.2578,28.2656,3800.0
2014-12-09 13:20:00,36.35,36.38,36.34,36.38,7200.0,28.2656,28.2889,28.2578,28.2889,7200.0
2014-12-09 13:25:00,36.38,36.43,36.36,36.41,18600.0,28.2889,28.3278,28.2733,28.3122,18600.0
2014-12-09 13:30:00,36.42,36.47,36.41,36.46,6000.0,28.32,28.3589,28.3122,28.3511,6000.0
2014-12-09 13:35:00,36.47,36.51,36.47,36.5,9800.0,28.3589,28.39,28.3589,28.3822,9800.0
2014-12-09 13:40:00,36.51,36.51,36.48,36.49,15600.0,28.39,28.39,28.3666,28.3744,15600.0
2014-12-09 13:45:00,36.48,36.49,36.46,36.49,7600.0,28.3666,28.3744,28.3511,28.3744,7600.0
2014-12-09 13:50:00,36.48,36.49,36.44,36.45,11400.0,28.3666,28.3744,28.3355,28.3433,11400.0
2014-12-09 13:55:00,36.45,36.49,36.44,36.48,72200.0,28.3433,28.3744,28.3355,28.3666,72200.0
2014-12-09 14:00:00,36.48,36.49,36.44,36.45,22200.0,28.3666,28.3744,28.3355,28.3433,22200.0
2014-12-09 14:05:00,36.44,36.46,36.43,36.45,12200.0,28.3355,28.3511,28.3278,28.3433,12200.0
2014-12-09 14:10:00,36.45,36.46,36.41,36.41,26200.0,28.3433,28.3511,28.3122,28.3122,26200.0
2014-12-09 14:15:00,36.39,36.4,36.37,36.38,5400.0,28.2967,28.3044,28.2811,28.2889,5400.0
2014-12-09 14:20:00,36.38,36.43,36.38,36.43,6400.0,28.2889,28.3278,28.2889,28.3278,6400.0
2014-12-09 14:25:00,36.44,36.45,36.42,36.44,7000.0,28.3355,28.3433,28.32,28.3355,7000.0
2014-12-09 14:30:00,36.44,36.44,36.36,36.37,8000.0,28.3355,28.3355,28.2733,28.2811,8000.0
2014-12-09 14:35:00,36.37,36.38,36.36,36.37,12600.0,28.2811,28.2889,28.2733,28.2811,12600.0
2014-12-09 14:40:00,36.36,36.39,36.35,36.39,9400.0,28.2733,28.2967,28.2656,28.2967,9400.0
2014-12-09 14:45:00,36.38,36.39,36.36,36.37,17600.0,28.2889,28.2967,28.2733,28.2811,17600.0
2014-12-09 14:50:00,36.37,36.37,36.31,36.31,6000.0,28.2811,28.2811,28.2345,28.2345,6000.0
2014-12-09 14:55:00,36.3,36.31,36.27,36.27,14000.0,28.2267,28.2345,28.2034,28.2034,14000.0
2014-12-09 15:00:00,36.27,36.32,36.27,36.31,22800.0,28.2034,28.2422,28.2034,28.2345,22800.0
2014-12-09 15:05:00,36.31,36.31,36.26,36.26,7600.0,28.2345,28.2345,28.1956,28.1956,7600.0
2014-12-09 15:10:00,36.26,36.27,36.24,36.25,16400.0,28.1956,28.2034,28.18,28.1878,16400.0
2014-12-09 15:15:00,36.25,36.27,36.25,36.27,11200.0,28.1878,28.2034,28.1878,28.2034,11200.0
2014-12-09 15:20:00,36.27,36.28,36.26,36.26,7800.0,28.2034,28.2111,28.1956,28.1956,7800.0
2014-12-09 15:25:00,36.26,36.26,36.24,36.24,14000.0,28.1956,28.1956,28.18,28.18,14000.0
2014-12-09 15:30:00,36.23,36.24,36.23,36.24,15200.0,28.1722,28.18,28.1722,28.18,15200.0
2014-12-09 15:35:00,36.24,36.26,36.24,36.26,11600.0,28.18,28.1956,28.18,28.1956,11600.0
2014-12-09 15:40:00,36.26,36.3,36.25,36.29,16000.0,28.1956,28.2267,28.1878,28.2189,16000.0
2014-12-09 15:45:00,36.29,36.31,36.27,36.3,14000.0,28.2189,28.2345,28.2034,28.2267,14000.0
2014-12-09 15:50:00,36.3,36.32,36.29,36.31,23800.0,28.2267,28.2422,28.2189,28.2345,23800.0
2014-12-09 15:55:00,36.31,36.34,36.29,36.32,92200.0,28.2345,28.2578,28.2189,28.2422,92200.0
2014-12-10 09:30:00,36.35,36.48,36.31,36.37,9200.0,28.2656,28.3666,28.2345,28.2811,9200.0
2014-12-10 09:35:00,36.31,36.48,36.29,36.48,12600.0,28.2345,28.3666,28.2189,28.3666,12600.0
2014-12-10 09:40:00,36.48,36.59,36.46,36.51,10600.0,28.3666,28.4522,28.3511,28.39,10600.0
2014-12-10 09:45:00,36.52,36.52,36.4,36.41,2200.0,28.3977,28.3977,28.3044,28.3122,2200.0
2014-12-10 09:50:00,36.37,36.41,36.32,36.35,11000.0,28.2811,28.3122,28.2422,28.2656,11000.0
2014-12-10 09:55:00,36.37,36.37,36.29,36.32,22400.0,28.2811,28.2811,28.2189,28.2422,22400.0
2014-12-10 10:00:00,36.32,36.34,36.27,36.29,13600.0,28.2422,28.2578,28.2034,28.2189,13600.0
2014-12-10 10:05:00,36.28,36.31,36.26,36.26,25200.0,28.2111,28.2345,28.1956,28.1956,25200.0
2014-12-10 10:10:00,36.27,36.35,36.21,36.34,11200.0,28.2034,28.2656,28.1567,28.2578,11200.0
2014-12-10 10:15:00,36.34,36.36,36.32,36.36,5200.0,28.2578,28.2733,28.2422,28.2733,5200.0
2014-12-10 10:20:00,36.35,36.38,36.33,36.33,5200.0,28.2656,28.2889,28.25,28.25,5200.0
2014-12-10 10:25:00,36.31,36.31,36.26,36.29,5000.0,28.2345,28.2345,28.1956,28.2189,5000.0
2014-12-10 10:30:00,36.27,36.28,36.17,36.17,10400.0,28.2034,28.2111,28.1256,28.1256,10400.0
2014-12-10 10:35:00,36.17,36.18,36.15,36.16,12400.0,28.1256,28.1334,28.11,28.1178,12400.0
2014-12-10 10:40:00,36.18,36.2,36.17,36.2,5600.0,28.1334,28.1489,28.1256,28.1489,5600.0
2014-12-10 10:45:00,36.21,36.24,36.2,36.23,14000.0,28.1567,28.18,28.1489,28.1722,14000.0
2014-12-10 10:50:00,36.21,36.26,36.18,36.24,14000.0,28.1567,28.1956,28.1334,28.18,14000.0
2014-12-10 10:55:00,36.25,36.29,36.25,36.29,3000.0,28.1878,28.2189,28.1878,28.2189,3000.0
2014-12-10 11:00:00,36.31,36.31,36.29,36.29,1600.0,28.2345,28.2345,28.2189,28.2189,1600.0
2014-12-10 11:05:00,36.27,36.27,36.21,36.21,5000.0,28.2034,28.2034,28.1567,28.1567,5000.0
2014-12-10 11:10:00,36.21,36.21,36.15,36.17,8400.0,28.1567,28.1567,28.11,28.1256,8400.0
2014-12-10 11:15:00,36.17,36.17,36.12,36.12,13400.0,28.1256,28.1256,28.0867,28.0867,13400.0
2014-12-10 11:20:00,36.13,36.16,36.12,36.15,4200.0,28.0945,28.1178,28.0867,28.11,4200.0
2014-12-10 11:25:00,36.15,36.19,36.15,36.15,3200.0,28.11,28.1411,28.11,28.11,3200.0
2014-12-10 11:30:00,36.13,36.14,36.1,36.12,4800.0,28.0945,28.1023,28.0712,28.0867,4800.0
2014-12-10 11:35:00,36.1,36.14,36.1,36.14,3600.0,28.0712,28.1023,28.0712,28.1023,3600.0
2014-12-10 11:40:00,36.12,36.13,36.1,36.1,3200.0,28.0867,28.0945,28.0712,28.0712,3200.0
2014-12-10 11:45:00,36.09,36.12,36.09,36.1,4800.0,28.0634,28.0867,28.0634,28.0712,4800.0
2014-12-10 11:50:00,36.13,36.19,36.13,36.16,3400.0,28.0945,28.1411,28.0945,28.1178,3400.0
2014-12-10 11:55:00,36.15,36.19,36.15,36.18,7800.0,28.11,28.1411,28.11,28.1334,7800.0
2014-12-10 12:00:00,36.17,36.21,36.17,36.2,4200.0,28.1256,28.1567,28.1256,28.1489,4200.0
2014-12-10 12:05:00,36.21,36.24,36.21,36.24,6400.0,28.1567,28.18,28.1567,28.18,6400.0
2014-12-10 12:10:00,36.24,36.29,36.24,36.27,14800.0,28.18,28.2189,28.18,28.2034,14800.0
2014-12-10 12:15:00,36.27,36.31,36.25,36.3,21800.0,28.2034,28.2345,28.1878,28.2267,21800.0
2014-12-10 12:20:00,36.3,36.34,36.28,36.34,10400.0,28.2267,28.2578,28.2111,28.2578,10400.0
2014-12-10 12:25:00,36.33,36.33,36.29,36.3,11800.0,28.25,28.25,28.2189,28.2267,11800.0
2014-12-10 12:30:00,36.3,36.31,36.27,36.3,18400.0,28.2267,28.2345,28.2034,28.2267,18400.0
2014-12-10 12:35:00,36.3,36.33,36.29,36.3,4200.0,28.2267,28.25,28.2189,28.2267,4200.0
2014-12-10 12:40:00,36.29,36.3,36.29,36.3,5000.0,28.2189,28.2267,28.2189,28.2267,5000.0
2014-12-10 12:45:00,36.3,36.31,36.29,36.3,4000.0,28.2267,28.2345,28.2189,28.2267,4000.0
2014-12-10 12:50:00,36.3,36.33,36.3,36.3,3600.0,28.2267,28.25,28.2267,28.2267,3600.0
2014-12-10 12:55:00,36.3,36.32,36.29,36.3,12000.0,28.2267,28.2422,28.2189,28.2267,12000.0
2014-12-10 13:00:00,36.31,36.33,36.3,36.31,21000.0,28.2345,28.25,28.2267,28.2345,21000.0
2014-12-10 13:05:00,36.3,36.3,36.29,36.3,8000.0,28.2267,28.2267,28.2189,28.2267,8000.0
2014-12-10 13:10:00,36.3,36.33,36.3,36.33,5200.0,28.2267,28.25,28.2267,28.25,5200.0
2014-12-10 13:15:00,36.33,36.34,36.32,36.33,23400.0,28.25,28.2578,28.2422,28.25,23400.0
2014-12-10 13:20:00,36.32,36.32,36.31,36.32,1400.0,28.2422,28.2422,28.2345,28.2422,1400.0
2014-12-10 13:25:00,36.32,36.32,36.32,36.32,3400.0,28.2422,28.2422,28.2422,28.2422,3400.0
2014-12-10 13:30:00,36.32,36.32,36.27,36.27,13200.0,28.2422,28.2422,28.2034,28.2034,13200.0
2014-12-10 13:35:00,36.27,36.27,36.26,36.26,10800.0,28.2034,28.2034,28.1956,28.1956,10800.0
2014-12-10 13:40:00,36.27,36.29,36.26,36.29,6600.0,28.2034,28.2189,28.1956,28.2189,6600.0
2014-12-10 13:45:00,36.29,36.29,36.19,36.19,10200.0,28.2189,28.2189,28.1411,28.1411,10200.0
2014-12-10 13:50:00,36.18,36.2,36.16,36.19,11400.0,28.1334,28.1489,28.1178,28.1411,11400.0
2014-12-10 13:55:00,36.2,36.21,36.18,36.2,26400.0,28.1489,28.1567,28.1334,28.1489,26400.0
2014-12-10 14:00:00,36.2,36.2,36.17,36.19,13400.0,28.1489,28.1489,28.1256,28.1411,13400.0
2014-12-10 14:05:00,36.18,36.2,36.15,36.15,7800.0,28.1334,28.1489,28.11,28.11,7800.0
2014-12-10 14:10:00,36.13,36.15,36.13,36.15,14200.0,28.0945,28.11,28.0945,28.11,14200.0
2014-12-10 14:15:00,36.14,36.15,36.13,36.15,9200.0,28.1023,28.11,28.0945,28.11,9200.0
2014-12-10 14:20:00,36.15,36.15,36.11,36.12,28400.0,28.11,28.11,28.0789,28.0867,28400.0
2014-12-10 14:25:00,36.12,36.15,36.12,36.14,13200.0,28.0867,28.11,28.0867,28.1023,13200.0
2014-12-10 14:30:00,36.13,36.14,36.03,36.03,9800.0,28.0945,28.1023,28.0167,28.0167,9800.0
2014-12-10 14:35:00,36.02,36.03,35.98,35.98,10000.0,28.009,28.0167,27.9778,27.9778,10000.0
2014-12-10 14:40:00,35.96,35.98,35.96,35.98,10400.0,27.9623,27.9778,27.9623,27.9778,10400.0
2014-12-10 14:45:00,35.97,36.0,35.97,35.99,8200.0,27.9701,27.9934,27.9701,27.9856,8200.0
2014-12-10 14:50:00,35.99,35.99,35.95,35.95,5200.0,27.9856,27.9856,27.9545,27.9545,5200.0
2014-12-10 14:55:00,35.94,35.94,35.87,35.87,6600.0,27.9467,27.9467,27.8923,27.8923,6600.0
2014-12-10 15:00:00,35.86,35.87,35.84,35.84,9000.0,27.8845,27.8923,27.869,27.869,9000.0
2014-12-10 15:05:00,35.87,35.94,35.83,35.94,16400.0,27.8923,27.9467,27.8612,27.9467,16400.0
2014-12-10 15:10:00,35.94,36.01,35.94,35.99,17400.0,27.9467,28.0012,27.9467,27.9856,17400.0
2014-12-10 15:15:00,36.0,36.1,35.99,36.08,19600.0,27.9934,28.0712,27.9856,28.0556,19600.0
2014-12-10 15:20:00,36.08,36.12,36.08,36.11,14000.0,28.0556,28.0867,28.0556,28.0789,14000.0
2014-12-10 15:25:00,36.1,36.11,36.09,36.1,8800.0,28.0712,28.0789,28.0634,28.0712,8800.0
2014-12-10 15:30:00,36.1,36.16,36.09,36.16,23000.0,28.0712,28.1178,28.0634,28.1178,23000.0
2014-12-10 15:35:00,36.16,36.18,36.1,36.12,30400.0,28.1178,28.1334,28.0712,28.0867,30400.0
2014-12-10 15:40:00,36.11,36.12,36.01,36.03,22000.0,28.0789,28.0867,28.0012,28.0167,22000.0
2014-12-10 15:45:00,36.02,36.02,35.92,35.92,47800.0,28.009,28.009,27.9312,27.9312,47800.0
2014-12-10 15:50:00,35.92,35.93,35.9,35.92,54200.0,27.9312,27.939,27.9156,27.9312,54200.0
2014-12-10 15:55:00,35.92,35.98,35.88,35.91,91800.0,27.9312,27.9778,27.9001,27.9234,91800.0
2014-12-11 09:30:00,36.26,36.51,36.26,36.45,31800.0,28.1956,28.39,28.1956,28.3433,31800.0
2014-12-11 09:35:00,36.58,36.95,36.54,36.92,50600.0,28.4444,28.7321,28.4133,28.7088,50600.0
2014-12-11 09:40:00,36.95,37.0,36.85,36.87,104800.0,28.7321,28.771,28.6544,28.6699,104800.0
2014-12-11 09:45:00,36.87,37.04,36.86,37.02,92200.0,28.6699,28.8021,28.6621,28.7865,92200.0
2014-12-11 09:50:00,37.0,37.04,36.97,36.99,73600.0,28.771,28.8021,28.7477,28.7632,73600.0
2014-12-11 09:55:00,36.98,36.99,36.88,36.89,20800.0,28.7554,28.7632,28.6777,28.6855,20800.0
2014-12-11 10:00:00,36.9,37.0,36.9,37.0,32800.0,28.6932,28.771,28.6932,28.771,32800.0
2014-12-11 10:05:00,37.0,37.0,36.87,36.88,25200.0,28.771,28.771,28.6699,28.6777,25200.0
2014-12-11 10:10:00,36.87,36.87,36.77,36.81,28600.0,28.6699,28.6699,28.5921,28.6233,28600.0
2014-12-11 10:15:00,36.82,36.87,36.79,36.86,27200.0,28.631,28.6699,28.6077,28.6621,27200.0
2014-12-11 10:20:00,36.87,36.89,36.76,36.79,44000.0,28.6699,28.6855,28.5844,28.6077,44000.0
2014-12-11 10:25:00,36.76,36.79,36.74,36.78,10800.0,28.5844,28.6077,28.5688,28.5999,10800.0
2014-12-11 10:30:00,36.79,36.87,36.79,36.86,25600.0,28.6077,28.6699,28.6077,28.6621,25600.0
2014-12-11 10:35:00,36.84,36.84,36.79,36.83,21600.0,28.6466,28.6466,28.6077,28.6388,21600.0
2014-12-11 10:40:00,36.84,36.86,36.82,36.84,30600.0,28.6466,28.6621,28.631,28.6466,30600.0
2014-12-11 10:45:00,36.85,36.86,36.84,36.85,13800.0,28.6544,28.6621,28.6466,28.6544,13800.0
2014-12-11 10:50:00,36.85,36.87,36.82,36.83,13600.0,28.6544,28.6699,28.631,28.6388,13600.0
2014-12-11 10:55:00,36.82,36.84,36.82,36.84,12400.0,28.631,28.6466,28.631,28.6466,12400.0
2014-12-11 11:00:00,36.84,36.85,36.76,36.76,38400.0,28.6466,28.6544,28.5844,28.5844,38400.0
2014-12-11 11:05:00,36.76,36.76,36.68,36.68,22800.0,28.5844,28.5844,28.5222,28.5222,22800.0
2014-12-11 11:10:00,36.7,36.74,36.69,36.73,14200.0,28.5377,28.5688,28.5299,28.561,14200.0
2014-12-11 11:15:00,36.73,36.75,36.7,36.72,19800.0,28.561,28.5766,28.5377,28.5533,19800.0
2014-12-11 11:20:00,36.73,36.75,36.69,36.71,21000.0,28.561,28.5766,28.5299,28.5455,21000.0
2014-12-11 11:25:00,36.72,36.74,36.7,36.7,13200.0,28.5533,28.5688,28.5377,28.5377,13200.0
2014-12-11 11:30:00,36.69,36.75,36.69,36.74,19400.0,28.5299,28.5766,28.5299,28.5688,19400.0
2014-12-11 11:35:00,36.71,36.74,36.69,36.73,10200.0,28.5455,28.5688,28.5299,28.561,10200.0
2014-12-11 11:40:00,36.73,36.76,36.72,36.75,19400.0,28.561,28.5844,28.5533,28.5766,19400.0
2014-12-11 11:45:00,36.74,36.75,36.71,36.72,5000.0,28.5688,28.5766,28.5455,28.5533,5000.0
2014-12-11 11:50:00,36.72,36.76,36.72,36.76,12600.0,28.5533,28.5844,28.5533,28.5844,12600.0
2014-12-11 11:55:00,36.75,36.75,36.71,36.74,7600.0,28.5766,28.5766,28.5455,28.5688,7600.0
2014-12-11 12:00:00,36.74,36.76,36.73,36.76,9800.0,28.5688,28.5844,28.561,28.5844,9800.0
2014-12-11 12:05:00,36.75,36.76,36.73,36.74,15400.0,28.5766,28.5844,28.561,28.5688,15400.0
2014-12-11 12:10:00,36.74,36.74,36.71,36.71,8200.0,28.5688,28.5688,28.5455,28.5455,8200.0
2014-12-11 12:15:00,36.71,36.71,36.68,36.69,19800.0,28.5455,28.5455,28.5222,28.5299,19800.0
2014-12-11 12:20:00,36.7,36.71,36.68,36.71,8200.0,28.5377,28.5455,28.5222,28.5455,8200.0
2014-12-11 12:25:00,36.72,36.74,36.71,36.74,9400.0,28.5533,28.5688,28.5455,28.5688,9400.0
2014-12-11 12:30:00,36.74,36.74,36.68,36.68,10000.0,28.5688,28.5688,28.5222,28.5222,10000.0
2014-12-11 12:35:00,36.69,36.72,36.68,36.71,36400.0,28.5299,28.5533,28.5222,28.5455,36400.0
2014-12-11 12:40:00,36.71,36.72,36.66,36.67,31800.0,28.5455,28.5533,28.5066,28.5144,31800.0
2014-12-11 12:45:00,36.67,36.69,36.66,36.68,14800.0,28.5144,28.5299,28.5066,28.5222,14800.0
2014-12-11 12:50:00,36.68,36.69,36.63,36.64,11000.0,28.5222,28.5299,28.4833,28.4911,11000.0
2014-12-11 12:55:00,36.63,36.66,36.63,36.64,8600.0,28.4833,28.5066,28.4833,28.4911,8600.0
2014-12-11 13:00:00,36.63,36.63,36.62,36.63,13400.0,28.4833,28.4833,28.4755,28.4833,13400.0
2014-12-11 13:05:00,36.63,36.65,36.63,36.63,15200.0,28.4833,28.4988,28.4833,28.4833,15200.0
2014-12-11 13:10:00,36.63,36.63,36.61,36.61,11600.0,28.4833,28.4833,28.4677,28.4677,11600.0
2014-12-11 13:15:00,36.61,36.62,36.6,36.61,9600.0,28.4677,28.4755,28.46,28.4677,9600.0
2014-12-11 13:20:00,36.61,36.62,36.52,36.52,10800.0,28.4677,28.4755,28.3977,28.3977,10800.0
2014-12-11 13:25:00,36.51,36.53,36.51,36.51,15400.0,28.39,28.4055,28.39,28.39,15400.0
2014-12-11 13:30:00,36.51,36.51,36.5,36.51,13800.0,28.39,28.39,28.3822,28.39,13800.0
2014-12-11 13:35:00,36.52,36.52,36.49,36.49,14800.0,28.3977,28.3977,28.3744,28.3744,14800.0
2014-12-11 13:40:00,36.49,36.53,36.49,36.52,17600.0,28.3744,28.4055,28.3744,28.3977,17600.0
2014-12-11 13:45:00,36.52,36.53,36.52,36.53,8200.0,28.3977,28.4055,28.3977,28.4055,8200.0
2014-12-11 13:50:00,36.53,36.56,36.53,36.56,6800.0,28.4055,28.4289,28.4055,28.4289,6800.0
2014-12-11 13:55:00,36.55,36.58,36.52,36.52,13400.0,28.4211,28.4444,28.3977,28.3977,13400.0
2014-12-11 14:00:00,36.52,36.6,36.52,36.6,13800.0,28.3977,28.46,28.3977,28.46,13800.0
2014-12-11 14:05:00,36.6,36.63,36.59,36.63,11200.0,28.46,28.4833,28.4522,28.4833,11200.0
2014-12-11 14:10:00,36.63,36.63,36.61,36.63,11200.0,28.4833,28.4833,28.4677,28.4833,11200.0
2014-12-11 14:15:00,36.63,36.65,36.63,36.63,14200.0,28.4833,28.4988,28.4833,28.4833,14200.0
2014-12-11 14:20:00,36.64,36.65,36.63,36.64,11000.0,28.4911,28.4988,28.4833,28.4911,11000.0
2014-12-11 14:25:00,36.64,36.65,36.6,36.6,21000.0,28.4911,28.4988,28.46,28.46,21000.0
2014-12-11 14:30:00,36.61,36.62,36.53,36.53,9400.0,28.4677,28.4755,28.4055,28.4055,9400.0
2014-12-11 14:35:00,36.53,36.56,36.52,36.52,15200.0,28.4055,28.4289,28.3977,28.3977,15200.0
2014-12-11 14:40:00,36.54,36.57,36.54,36.57,10600.0,28.4133,28.4366,28.4133,28.4366,10600.0
2014-12-11 14:45:00,36.57,36.57,36.45,36.45,14400.0,28.4366,28.4366,28.3433,28.3433,14400.0
2014-12-11 14:50:00,36.44,36.46,36.43,36.45,12800.0,28.3355,28.3511,28.3278,28.3433,12800.0
2014-12-11 14:55:00,36.45,36.46,36.42,36.43,15800.0,28.3433,28.3511,28.32,28.3278,15800.0
2014-12-11 15:00:00,36.42,36.49,36.42,36.49,14400.0,28.32,28.3744,28.32,28.3744,14400.0
2014-12-11 15:05:00,36.49,36.53,36.49,36.52,10000.0,28.3744,28.4055,28.3744,28.3977,10000.0
2014-12-11 15:10:00,36.52,36.6,36.52,36.6,17800.0,28.3977,28.46,28.3977,28.46,17800.0
2014-12-11 15:15:00,36.6,36.65,36.6,36.63,26200.0,28.46,28.4988,28.46,28.4833,26200.0
2014-12-11 15:20:00,36.63,36.65,36.62,36.65,28800.0,28.4833,28.4988,28.4755,28.4988,28800.0
2014-12-11 15:25:00,36.65,36.66,36.6,36.62,17000.0,28.4988,28.5066,28.46,28.4755,17000.0
2014-12-11 15:30:00,36.62,36.67,36.58,36.6,37000.0,28.4755,28.5144,28.4444,28.46,37000.0
2014-12-11 15:35:00,36.6,36.6,36.57,36.58,28000.0,28.46,28.46,28.4366,28.4444,28000.0
2014-12-11 15:40:00,36.58,36.62,36.58,36.59,46000.0,28.4444,28.4755,28.4444,28.4522,46000.0
2014-12-11 15:45:00,36.58,36.58,36.39,36.39,72200.0,28.4444,28.4444,28.2967,28.2967,72200.0
2014-12-11 15:50:00,36.4,36.43,36.33,36.35,118400.0,28.3044,28.3278,28.25,28.2656,118400.0
2014-12-11 15:55:00,36.35,36.37,36.31,36.35,193000.0,28.2656,28.2811,28.2345,28.2656,193000.0
2014-12-12 09:30:00,36.05,36.31,36.05,36.19,11600.0,28.0323,28.2345,28.0323,28.1411,11600.0
2014-12-12 09:35:00,36.2,36.38,36.16,36.38,2600.0,28.1489,28.2889,28.1178,28.2889,2600.0
2014-12-12 09:40:00,36.38,36.45,36.38,36.39,6200.0,28.2889,28.3433,28.2889,28.2967,6200.0
2014-12-12 09:45:00,36.38,36.38,36.3,36.35,8800.0,28.2889,28.2889,28.2267,28.2656,8800.0
2014-12-12 09:50:00,36.37,36.42,36.34,36.35,5200.0,28.2811,28.32,28.2578,28.2656,5200.0
2014-12-12 09:55:00,36.37,36.57,36.32,36.5,19600.0,28.2811,28.4366,28.2422,28.3822,19600.0
2014-12-12 10:00:00,36.51,36.59,36.5,36.53,20400.0,28.39,28.4522,28.3822,28.4055,20400.0
2014-12-12 10:05:00,36.49,36.59,36.49,36.55,4800.0,28.3744,28.4522,28.3744,28.4211,4800.0
2014-12-12 10:10:00,36.54,36.54,36.44,36.44,3000.0,28.4133,28.4133,28.3355,28.3355,3000.0
2014-12-12 10:15:00,36.39,36.41,36.33,36.4,7600.0,28.2967,28.3122,28.25,28.3044,7600.0
2014-12-12 10:20:00,36.37,36.42,36.3,36.41,18400.0,28.2811,28.32,28.2267,28.3122,18400.0
2014-12-12 10:25:00,36.4,36.4,36.34,36.37,48000.0,28.3044,28.3044,28.2578,28.2811,48000.0
2014-12-12 10:30:00,36.37,36.38,36.35,36.36,9800.0,28.2811,28.2889,28.2656,28.2733,9800.0
2014-12-12 10:35:00,36.34,36.34,36.24,36.24,9800.0,28.2578,28.2578,28.18,28.18,9800.0
2014-12-12 10:40:00,36.23,36.23,36.16,36.19,11800.0,28.1722,28.1722,28.1178,28.1411,11800.0
2014-12-12 10:45:00,36.17,36.2,36.16,36.2,6000.0,28.1256,28.1489,28.1178,28.1489,6000.0
2014-12-12 10:50:00,36.2,36.22,36.19,36.21,12000.0,28.1489,28.1645,28.1411,28.1567,12000.0
2014-12-12 10:55:00,36.23,36.24,36.18,36.18,10000.0,28.1722,28.18,28.1334,28.1334,10000.0
2014-12-12 11:00:00,36.17,36.2,36.17,36.18,14000.0,28.1256,28.1489,28.1256,28.1334,14000.0
2014-12-12 11:05:00,36.17,36.26,36.17,36.24,11800.0,28.1256,28.1956,28.1256,28.18,11800.0
2014-12-12 11:10:00,36.23,36.28,36.2,36.28,7800.0,28.1722,28.2111,28.1489,28.2111,7800.0
2014-12-12 11:15:00,36.28,36.31,36.24,36.24,16400.0,28.2111,28.2345,28.18,28.18,16400.0
2014-12-12 11:20:00,36.25,36.3,36.24,36.25,4600.0,28.1878,28.2267,28.18,28.1878,4600.0
2014-12-12 11:25:00,36.24,36.24,36.22,36.22,3200.0,28.18,28.18,28.1645,28.1645,3200.0
2014-12-12 11:30:00,36.22,36.27,36.22,36.27,7400.0,28.1645,28.2034,28.1645,28.2034,7400.0
2014-12-12 11:35:00,36.27,36.36,36.27,36.36,5000.0,28.2034,28.2733,28.2034,28.2733,5000.0
2014-12-12 11:40:00,36.38,36.38,36.33,36.34,5200.0,28.2889,28.2889,28.25,28.2578,5200.0
2014-12-12 11:45:00,36.3,36.32,36.3,36.31,3400.0,28.2267,28.2422,28.2267,28.2345,3400.0
2014-12-12 11:50:00,36.31,36.37,36.31,36.37,6000.0,28.2345,28.2811,28.2345,28.2811,6000.0
2014-12-12 11:55:00,36.38,36.41,36.34,36.34,7000.0,28.2889,28.3122,28.2578,28.2578,7000.0
2014-12-12 12:00:00,36.35,36.42,36.33,36.38,7000.0,28.2656,28.32,28.25,28.2889,7000.0
2014-12-12 12:05:00,36.38,36.4,36.35,36.35,3800.0,28.2889,28.3044,28.2656,28.2656,3800.0
2014-12-12 12:10:00,36.35,36.36,36.33,36.35,8600.0,28.2656,28.2733,28.25,28.2656,8600.0
2014-12-12 12:15:00,36.37,36.38,36.35,36.37,4400.0,28.2811,28.2889,28.2656,28.2811,4400.0
2014-12-12 12:20:00,36.36,36.37,36.35,36.36,8200.0,28.2733,28.2811,28.2656,28.2733,8200.0
2014-12-12 12:25:00,36.37,36.4,36.35,36.4,5600.0,28.2811,28.3044,28.2656,28.3044,5600.0
2014-12-12 12:30:00,36.41,36.44,36.4,36.42,12600.0,28.3122,28.3355,28.3044,28.32,12600.0
2014-12-12 12:35:00,36.4,36.4,36.35,36.4,10800.0,28.3044,28.3044,28.2656,28.3044,10800.0
2014-12-12 12:40:00,36.38,36.41,36.35,36.35,5000.0,28.2889,28.3122,28.2656,28.2656,5000.0
2014-12-12 12:45:00,36.37,36.39,36.35,36.36,16800.0,28.2811,28.2967,28.2656,28.2733,16800.0
2014-12-12 12:50:00,36.36,36.36,36.28,36.29,8600.0,28.2733,28.2733,28.2111,28.2189,8600.0
2014-12-12 12:55:00,36.29,36.3,36.26,36.26,12000.0,28.2189,28.2267,28.1956,28.1956,12000.0
2014-12-12 13:00:00,36.27,36.27,36.2,36.2,7800.0,28.2034,28.2034,28.1489,28.1489,7800.0
2014-12-12 13:05:00,36.2,36.26,36.2,36.25,13000.0,28.1489,28.1956,28.1489,28.1878,13000.0
2014-12-12 13:10:00,36.24,36.27,36.24,36.26,18400.0,28.18,28.2034,28.18,28.1956,18400.0
2014-12-12 13:15:00,36.27,36.32,36.27,36.29,6400.0,28.2034,28.2422,28.2034,28.2189,6400.0
2014-12-12 13:20:00,36.29,36.32,36.29,36.31,10600.0,28.2189,28.2422,28.2189,28.2345,10600.0
2014-12-12 13:25:00,36.3,36.32,36.27,36.31,10200.0,28.2267,28.2422,28.2034,28.2345,10200.0
2014-12-12 13:30:00,36.33,36.33,36.27,36.27,9800.0,28.25,28.25,28.2034,28.2034,9800.0
2014-12-12 13:35:00,36.26,36.27,36.24,36.27,7400.0,28.1956,28.2034,28.18,28.2034,7400.0
2014-12-12 13:40:00,36.27,36.27,36.24,36.24,7600.0,28.2034,28.2034,28.18,28.18,7600.0
2014-12-12 13:45:00,36.23,36.24,36.21,36.22,8000.0,28.1722,28.18,28.1567,28.1645,8000.0
2014-12-12 13:50:00,36.22,36.23,36.21,36.23,7400.0,28.1645,28.1722,28.1567,28.1722,7400.0
2014-12-12 13:55:00,36.23,36.26,36.22,36.26,20000.0,28.1722,28.1956,28.1645,28.1956,20000.0
2014-12-12 14:00:00,36.26,36.27,36.25,36.27,5800.0,28.1956,28.2034,28.1878,28.2034,5800.0
2014-12-12 14:05:00,36.27,36.3,36.27,36.3,6400.0,28.2034,28.2267,28.2034,28.2267,6400.0
2014-12-12 14:10:00,36.3,36.3,36.27,36.27,13000.0,28.2267,28.2267,28.2034,28.2034,13000.0
2014-12-12 14:15:00,36.27,36.27,36.24,36.27,9400.0,28.2034,28.2034,28.18,28.2034,9400.0
2014-12-12 14:20:00,36.26,36.27,36.24,36.24,15200.0,28.1956,28.2034,28.18,28.18,15200.0
2014-12-12 14:25:00,36.24,36.25,36.23,36.24,16200.0,28.18,28.1878,28.1722,28.18,16200.0
2014-12-12 14:30:00,36.23,36.24,36.22,36.23,13400.0,28.1722,28.18,28.1645,28.1722,13400.0
2014-12-12 14:35:00,36.23,36.24,36.21,36.24,8600.0,28.1722,28.18,28.1567,28.18,8600.0
2014-12-12 14:40:00,36.23,36.24,36.22,36.23,8600.0,28.1722,28.18,28.1645,28.1722,8600.0
2014-12-12 14:45:00,36.23,36.26,36.21,36.26,14400.0,28.1722,28.1956,28.1567,28.1956,14400.0
2014-12-12 14:50:00,36.27,36.32,36.27,36.32,15200.0,28.2034,28.2422,28.2034,28.2422,15200.0
2014-12-12 14:55:00,36.31,36.37,36.31,36.35,11400.0,28.2345,28.2811,28.2345,28.2656,11400.0
2014-12-12 15:00:00,36.35,36.4,36.35,36.4,10600.0,28.2656,28.3044,28.2656,28.3044,10600.0
2014-12-12 15:05:00,36.38,36.4,36.35,36.38,12000.0,28.2889,28.3044,28.2656,28.2889,12000.0
2014-12-12 15:10:00,36.38,36.38,36.31,36.33,13600.0,28.2889,28.2889,28.2345,28.25,13600.0
2014-12-12 15:15:00,36.34,36.35,36.3,36.31,9400.0,28.2578,28.2656,28.2267,28.2345,9400.0
2014-12-12 15:20:00,36.31,36.33,36.3,36.32,12800.0,28.2345,28.25,28.2267,28.2422,12800.0
2014-12-12 15:25:00,36.32,36.35,36.28,36.33,11200.0,28.2422,28.2656,28.2111,28.25,11200.0
2014-12-12 15:30:00,36.33,36.33,36.24,36.25,11400.0,28.25,28.25,28.18,28.1878,11400.0
2014-12-12 15:35:00,36.23,36.23,36.17,36.17,11000.0,28.1722,28.1722,28.1256,28.1256,11000.0
2014-12-12 15:40:00,36.16,36.21,36.14,36.21,25200.0,28.1178,28.1567,28.1023,28.1567,25200.0
2014-12-12 15:45:00,36.2,36.2,36.11,36.16,20600.0,28.1489,28.1489,28.0789,28.1178,20600.0
2014-12-12 15:50:00,36.16,36.16,36.02,36.08,78200.0,28.1178,28.1178,28.009,28.0556,78200.0
2014-12-12 15:55:00,36.07,36.11,36.07,36.08,40200.0,28.0478,28.0789,28.0478,28.0556,40200.0
2014-12-15 09:30:00,36.23,36.27,36.05,36.06,15000.0,28.1722,28.2034,28.0323,28.0401,15000.0
2014-12-15 09:35:00,36.08,36.22,36.03,36.12,11800.0,28.0556,28.1645,28.0167,28.0867,11800.0
2014-12-15 09:40:00,36.17,36.35,36.17,36.26,13200.0,28.1256,28.2656,28.1256,28.1956,13200.0
2014-12-15 09:45:00,36.23,36.26,36.14,36.19,15400.0,28.1722,28.1956,28.1023,28.1411,15400.0
2014-12-15 09:50:00,36.25,36.34,36.25,36.3,9800.0,28.1878,28.2578,28.1878,28.2267,9800.0
2014-12-15 09:55:00,36.3,36.32,36.25,36.31,12400.0,28.2267,28.2422,28.1878,28.2345,12400.0
2014-12-15 10:00:00,36.3,36.35,36.14,36.17,12600.0,28.2267,28.2656,28.1023,28.1256,12600.0
2014-12-15 10:05:00,36.18,36.19,36.13,36.13,18600.0,28.1334,28.1411,28.0945,28.0945,18600.0
2014-12-15 10:10:00,36.17,36.21,36.14,36.21,18600.0,28.1256,28.1567,28.1023,28.1567,18600.0
2014-12-15 10:15:00,36.21,36.24,36.21,36.22,3800.0,28.1567,28.18,28.1567,28.1645,3800.0
2014-12-15 10:20:00,36.22,36.22,36.15,36.16,13400.0,28.1645,28.1645,28.11,28.1178,13400.0
2014-12-15 10:25:00,36.18,36.24,36.18,36.24,7200.0,28.1334,28.18,28.1334,28.18,7200.0
2014-12-15 10:30:00,36.24,36.31,36.24,36.28,11200.0,28.18,28.2345,28.18,28.2111,11200.0
2014-12-15 10:35:00,36.26,36.26,36.22,36.24,5600.0,28.1956,28.1956,28.1645,28.18,5600.0
2014-12-15 10:40:00,36.23,36.24,36.12,36.12,13000.0,28.1722,28.18,28.0867,28.0867,13000.0
2014-12-15 10:45:00,36.11,36.14,36.1,36.13,7000.0,28.0789,28.1023,28.0712,28.0945,7000.0
2014-12-15 10:50:00,36.16,36.27,36.16,36.27,3400.0,28.1178,28.2034,28.1178,28.2034,3400.0
2014-12-15 10:55:00,36.26,36.26,36.2,36.26,5600.0,28.1956,28.1956,28.1489,28.1956,5600.0
2014-12-15 11:00:00,36.21,36.23,36.17,36.17,6400.0,28.1567,28.1722,28.1256,28.1256,6400.0
2014-12-15 11:05:00,36.13,36.13,36.04,36.06,27000.0,28.0945,28.0945,28.0245,28.0401,27000.0
2014-12-15 11:10:00,36.07,36.08,35.97,35.97,14400.0,28.0478,28.0556,27.9701,27.9701,14400.0
2014-12-15 11:15:00,35.97,35.98,35.92,35.92,3200.0,27.9701,27.9778,27.9312,27.9312,3200.0
2014-12-15 11:20:00,35.91,35.93,35.83,35.84,6800.0,27.9234,27.939,27.8612,27.869,6800.0
2014-12-15 11:25:00,35.84,35.86,35.82,35.85,7800.0,27.869,27.8845,27.8534,27.8768,7800.0
2014-12-15 11:30:00,35.84,35.99,35.84,35.97,6200.0,27.869,27.9856,27.869,27.9701,6200.0
2014-12-15 11:35:00,35.95,35.98,35.9,35.9,7400.0,27.9545,27.9778,27.9156,27.9156,7400.0
2014-12-15 11:40:00,35.89,35.97,35.88,35.97,5400.0,27.9079,27.9701,27.9001,27.9701,5400.0
2014-12-15 11:45:00,35.97,36.02,35.97,35.97,3600.0,27.9701,28.009,27.9701,27.9701,3600.0
2014-12-15 11:50:00,35.97,35.99,35.93,35.93,5400.0,27.9701,27.9856,27.939,27.939,5400.0
2014-12-15 11:55:00,35.87,35.88,35.81,35.81,5800.0,27.8923,27.9001,27.8457,27.8457,5800.0
2014-12-15 12:00:00,35.79,35.91,35.78,35.88,9800.0,27.8301,27.9234,27.8223,27.9001,9800.0
2014-12-15 12:05:00,35.91,35.99,35.91,35.96,3600.0,27.9234,27.9856,27.9234,27.9623,3600.0
2014-12-15 12:10:00,35.97,35.97,35.93,35.96,6600.0,27.9701,27.9701,27.939,27.9623,6600.0
2014-12-15 12:15:00,35.94,35.97,35.92,35.95,8600.0,27.9467,27.9701,27.9312,27.9545,8600.0
2014-12-15 12:20:00,35.97,36.02,35.97,36.01,7000.0,27.9701,28.009,27.9701,28.0012,7000.0
2014-12-15 12:25:00,36.02,36.08,36.02,36.07,7000.0,28.009,28.0556,28.009,28.0478,7000.0
2014-12-15 12:30:00,36.1,36.1,36.01,36.02,14000.0,28.0712,28.0712,28.0012,28.009,14000.0
2014-12-15 12:35:00,36.03,36.12,36.01,36.12,4000.0,28.0167,28.0867,28.0012,28.0867,4000.0
2014-12-15 12:40:00,36.1,36.1,36.05,36.06,2200.0,28.0712,28.0712,28.0323,28.0401,2200.0
2014-12-15 12:45:00,36.07,36.12,36.06,36.12,3800.0,28.0478,28.0867,28.0401,28.0867,3800.0
2014-12-15 12:50:00,36.13,36.15,36.12,36.15,2000.0,28.0945,28.11,28.0867,28.11,2000.0
2014-12-15 12:55:00,36.19,36.23,36.18,36.22,12400.0,28.1411,28.1722,28.1334,28.1645,12400.0
2014-12-15 13:00:00,36.2,36.23,36.2,36.21,4600.0,28.1489,28.1722,28.1489,28.1567,4600.0
2014-12-15 13:05:00,36.18,36.19,36.07,36.1,8600.0,28.1334,28.1411,28.0478,28.0712,8600.0
2014-12-15 13:10:00,36.1,36.1,36.0,36.0,6400.0,28.0712,28.0712,27.9934,27.9934,6400.0
2014-12-15 13:15:00,36.02,36.07,36.02,36.06,2400.0,28.009,28.0478,28.009,28.0401,2400.0
2014-12-15 13:20:00,36.07,36.1,36.07,36.09,4400.0,28.0478,28.0712,28.0478,28.0634,4400.0
2014-12-15 13:25:00,36.09,36.09,36.01,36.01,5200.0,28.0634,28.0634,28.0012,28.0012,5200.0
2014-12-15 13:30:00,36.02,36.02,35.96,36.02,12000.0,28.009,28.009,27.9623,28.009,12000.0
2014-12-15 13:35:00,36.02,36.06,36.02,36.04,7600.0,28.009,28.0401,28.009,28.0245,7600.0
2014-12-15 13:40:00,36.04,36.1,36.02,36.08,4800.0,28.0245,28.0712,28.009,28.0556,4800.0
2014-12-15 13:45:00,36.08,36.08,36.04,36.06,6800.0,28.0556,28.0556,28.0245,28.0401,6800.0
2014-12-15 13:50:00,36.04,36.13,36.01,36.13,7400.0,28.0245,28.0945,28.0012,28.0945,7400.0
2014-12-15 13:55:00,36.12,36.12,36.07,36.09,4200.0,28.0867,28.0867,28.0478,28.0634,4200.0
2014-12-15 14:00:00,36.1,36.12,36.08,36.08,4200.0,28.0712,28.0867,28.0556,28.0556,4200.0
2014-12-15 14:05:00,36.09,36.1,36.07,36.1,4200.0,28.0634,28.0712,28.0478,28.0712,4200.0
2014-12-15 14:10:00,36.12,36.12,36.07,36.08,7400.0,28.0867,28.0867,28.0478,28.0556,7400.0
2014-12-15 14:15:00,36.08,36.1,36.07,36.09,4800.0,28.0556,28.0712,28.0478,28.0634,4800.0
2014-12-15 14:20:00,36.1,36.19,36.08,36.16,10800.0,28.0712,28.1411,28.0556,28.1178,10800.0
2014-12-15 14:25:00,36.18,36.29,36.17,36.21,25400.0,28.1334,28.2189,28.1256,28.1567,25400.0
2014-12-15 14:30:00,36.2,36.2,36.13,36.17,7200.0,28.1489,28.1489,28.0945,28.1256,7200.0
2014-12-15 14:35:00,36.18,36.29,36.18,36.22,14000.0,28.1334,28.2189,28.1334,28.1645,14000.0
2014-12-15 14:40:00,36.23,36.24,36.1,36.1,6000.0,28.1722,28.18,28.0712,28.0712,6000.0
2014-12-15 14:45:00,36.09,36.13,36.09,36.1,8200.0,28.0634,28.0945,28.0634,28.0712,8200.0
2014-12-15 14:50:00,36.1,36.14,36.1,36.13,4000.0,28.0712,28.1023,28.0712,28.0945,4000.0
2014-12-15 14:55:00,36.13,36.15,36.1,36.1,8200.0,28.0945,28.11,28.0712,28.0712,8200.0
2014-12-15 15:00:00,36.11,36.19,36.11,36.17,6800.0,28.0789,28.1411,28.0789,28.1256,6800.0
2014-12-15 15:05:00,36.17,36.23,36.17,36.23,6800.0,28.1256,28.1722,28.1256,28.1722,6800.0
2014-12-15 15:10:00,36.24,36.28,36.24,36.25,11400.0,28.18,28.2111,28.18,28.1878,11400.0
2014-12-15 15:15:00,36.25,36.25,36.19,36.21,9400.0,28.1878,28.1878,28.1411,28.1567,9400.0
2014-12-15 15:20:00,36.21,36.23,36.17,36.22,8200.0,28.1567,28.1722,28.1256,28.1645,8200.0
2014-12-15 15:25:00,36.22,36.27,36.19,36.19,10800.0,28.1645,28.2034,28.1411,28.1411,10800.0
2014-12-15 15:30:00,36.18,36.2,36.14,36.19,11800.0,28.1334,28.1489,28.1023,28.1411,11800.0
2014-12-15 15:35:00,36.18,36.29,36.16,36.27,13800.0,28.1334,28.2189,28.1178,28.2034,13800.0
2014-12-15 15:40:00,36.27,36.27,36.23,36.26,18000.0,28.2034,28.2034,28.1722,28.1956,18000.0
2014-12-15 15:45:00,36.27,36.28,36.22,36.27,43000.0,28.2034,28.2111,28.1645,28.2034,43000.0
2014-12-15 15:50:00,36.26,36.28,36.24,36.26,40400.0,28.1956,28.2111,28.18,28.1956,40400.0
2014-12-15 15:55:00,36.27,36.3,36.18,36.18,58600.0,28.2034,28.2267,28.1334,28.1334,58600.0
2014-12-16 09:30:00,36.2,36.2,35.83,36.13,64000.0,28.1489,28.1489,27.8612,28.0945,64000.0
2014-12-16 09:35:00,36.12,36.24,36.12,36.17,25400.0,28.0867,28.18,28.0867,28.1256,25400.0
2014-12-16 09:40:00,36.16,36.28,36.15,36.15,53800.0,28.1178,28.2111,28.11,28.11,53800.0
2014-12-16 09:45:00,36.1,36.1,36.03,36.09,18200.0,28.0712,28.0712,28.0167,28.0634,18200.0
2014-12-16 09:50:00,36.1,36.1,35.96,35.96,13200.0,28.0712,28.0712,27.9623,27.9623,13200.0
2014-12-16 09:55:00,35.95,35.96,35.87,35.88,17000.0,27.9545,27.9623,27.8923,27.9001,17000.0
2014-12-16 10:00:00,35.85,35.86,35.74,35.8,29600.0,27.8768,27.8845,27.7912,27.8379,29600.0
2014-12-16 10:05:00,35.8,35.88,35.76,35.76,75800.0,27.8379,27.9001,27.8068,27.8068,75800.0
2014-12-16 10:10:00,35.77,35.82,35.75,35.8,20800.0,27.8146,27.8534,27.799,27.8379,20800.0
2014-12-16 10:15:00,35.79,36.04,35.77,36.04,20200.0,27.8301,28.0245,27.8146,28.0245,20200.0
2014-12-16 10:20:00,36.02,36.05,35.96,36.05,9000.0,28.009,28.0323,27.9623,28.0323,9000.0
2014-12-16 10:25:00,36.04,36.04,35.92,35.99,13000.0,28.0245,28.0245,27.9312,27.9856,13000.0
2014-12-16 10:30:00,35.97,35.97,35.8,35.82,19400.0,27.9701,27.9701,27.8379,27.8534,19400.0
2014-12-16 10:35:00,35.82,35.83,35.77,35.81,13200.0,27.8534,27.8612,27.8146,27.8457,13200.0
2014-12-16 10:40:00,35.81,35.81,35.75,35.8,25200.0,27.8457,27.8457,27.799,27.8379,25200.0
2014-12-16 10:45:00,35.8,35.91,35.8,35.88,27000.0,27.8379,27.9234,27.8379,27.9001,27000.0
2014-12-16 10:50:00,35.88,35.92,35.87,35.9,36000.0,27.9001,27.9312,27.8923,27.9156,36000.0
2014-12-16 10:55:00,35.9,35.97,35.9,35.93,16200.0,27.9156,27.9701,27.9156,27.939,16200.0
2014-12-16 11:00:00,35.95,35.95,35.88,35.88,78200.0,27.9545,27.9545,27.9001,27.9001,78200.0
2014-12-16 11:05:00,35.9,35.9,35.83,35.84,42400.0,27.9156,27.9156,27.8612,27.869,42400.0
2014-12-16 11:10:00,35.83,35.88,35.79,35.83,85000.0,27.8612,27.9001,27.8301,27.8612,85000.0
2014-12-16 11:15:00,35.84,35.93,35.84,35.92,18200.0,27.869,27.939,27.869,27.9312,18200.0
2014-12-16 11:20:00,35.91,36.01,35.91,36.01,18600.0,27.9234,28.0012,27.9234,28.0012,18600.0
2014-12-16 11:25:00,36.02,36.06,35.99,36.01,15400.0,28.009,28.0401,27.9856,28.0012,15400.0
2014-12-16 11:30:00,36.02,36.04,35.97,36.02,16000.0,28.009,28.0245,27.9701,28.009,16000.0
2014-12-16 11:35:00,36.02,36.07,36.01,36.06,14800.0,28.009,28.0478,28.0012,28.0401,14800.0
2014-12-16 11:40:00,36.05,36.06,36.01,36.05,14600.0,28.0323,28.0401,28.0012,28.0323,14600.0
2014-12-16 11:45:00,36.06,36.06,36.02,36.05,18400.0,28.0401,28.0401,28.009,28.0323,18400.0
2014-12-16 11:50:00,36.06,36.09,36.04,36.09,9400.0,28.0401,28.0634,28.0245,28.0634,9400.0
2014-12-16 11:55:00,36.08,36.09,36.02,36.04,19800.0,28.0556,28.0634,28.009,28.0245,19800.0
2014-12-16 12:00:00,36.06,36.09,36.05,36.07,11200.0,28.0401,28.0634,28.0323,28.0478,11200.0
2014-12-16 12:05:00,36.08,36.08,36.01,36.02,13800.0,28.0556,28.0556,28.0012,28.009,13800.0
2014-12-16 12:10:00,36.02,36.03,36.0,36.01,26000.0,28.009,28.0167,27.9934,28.0012,26000.0
2014-12-16 12:15:00,36.01,36.06,36.01,36.02,7600.0,28.0012,28.0401,28.0012,28.009,7600.0
2014-12-16 12:20:00,36.0,36.02,36.0,36.01,28000.0,27.9934,28.009,27.9934,28.0012,28000.0
2014-12-16 12:25:00,36.02,36.04,35.99,35.99,10400.0,28.009,28.0245,27.9856,27.9856,10400.0
2014-12-16 12:30:00,36.0,36.02,36.0,36.02,3200.0,27.9934,28.009,27.9934,28.009,3200.0
2014-12-16 12:35:00,36.03,36.05,36.02,36.04,6800.0,28.0167,28.0323,28.009,28.0245,6800.0
2014-12-16 12:40:00,36.06,36.06,35.99,35.99,10000.0,28.0401,28.0401,27.9856,27.9856,10000.0
2014-12-16 12:45:00,35.98,35.99,35.94,35.99,12600.0,27.9778,27.9856,27.9467,27.9856,12600.0
2014-12-16 12:50:00,35.99,36.0,35.9,35.92,11000.0,27.9856,27.9934,27.9156,27.9312,11000.0
2014-12-16 12:55:00,35.92,35.92,35.83,35.83,12200.0,27.9312,27.9312,27.8612,27.8612,12200.0
2014-12-16 13:00:00,35.82,35.84,35.77,35.77,29800.0,27.8534,27.869,27.8146,27.8146,29800.0
2014-12-16 13:05:00,35.77,35.79,35.71,35.73,25400.0,27.8146,27.8301,27.7679,27.7834,25400.0
2014-12-16 13:10:00,35.73,35.73,35.65,35.65,12800.0,27.7834,27.7834,27.7212,27.7212,12800.0
2014-12-16 13:15:00,35.66,35.69,35.59,35.6,13600.0,27.729,27.7523,27.6746,27.6824,13600.0
2014-12-16 13:20:00,35.6,35.64,35.6,35.6,16600.0,27.6824,27.7135,27.6824,27.6824,16600.0
2014-12-16 13:25:00,35.6,35.6,35.55,35.57,11000.0,27.6824,27.6824,27.6435,27.659,11000.0
2014-12-16 13:30:00,35.58,35.63,35.55,35.6,20200.0,27.6668,27.7057,27.6435,27.6824,20200.0
2014-12-16 13:35:00,35.62,35.71,35.62,35.7,11400.0,27.6979,27.7679,27.6979,27.7601,11400.0
2014-12-16 13:40:00,35.69,35.74,35.69,35.74,11600.0,27.7523,27.7912,27.7523,27.7912,11600.0
2014-12-16 13:45:00,35.74,35.74,35.69,35.72,7200.0,27.7912,27.7912,27.7523,27.7757,7200.0
2014-12-16 13:50:00,35.72,35.76,35.69,35.69,13400.0,27.7757,27.8068,27.7523,27.7523,13400.0
2014-12-16 13:55:00,35.68,35.68,35.61,35.61,14200.0,27.7446,27.7446,27.6901,27.6901,14200.0
2014-12-16 14:00:00,35.62,35.65,35.6,35.6,15400.0,27.6979,27.7212,27.6824,27.6824,15400.0
2014-12-16 14:05:00,35.6,35.71,35.6,35.69,22400.0,27.6824,27.7679,27.6824,27.7523,22400.0
2014-12-16 14:10:00,35.69,35.7,35.66,35.68,10400.0,27.7523,27.7601,27.729,27.7446,10400.0
2014-12-16 14:15:00,35.67,35.67,35.58,35.6,12800.0,27.7368,27.7368,27.6668,27.6824,12800.0
2014-12-16 14:20:00,35.59,35.62,35.57,35.57,11800.0,27.6746,27.6979,27.659,27.659,11800.0
2014-12-16 14:25:00,35.56,35.59,35.55,35.57,14800.0,27.6513,27.6746,27.6435,27.659,14800.0
2014-12-16 14:30:00,35.58,35.6,35.57,35.57,12400.0,27.6668,27.6824,27.659,27.659,12400.0
2014-12-16 14:35:00,35.57,35.61,35.56,35.58,18400.0,27.659,27.6901,27.6513,27.6668,18400.0
2014-12-16 14:40:00,35.59,35.62,35.58,35.59,15200.0,27.6746,27.6979,27.6668,27.6746,15200.0
2014-12-16 14:45:00,35.59,35.6,35.57,35.57,11800.0,27.6746,27.6824,27.659,27.659,11800.0
2014-12-16 14:50:00,35.55,35.55,35.5,35.5,25200.0,27.6435,27.6435,27.6046,27.6046,25200.0
2014-12-16 14:55:00,35.51,35.52,35.5,35.52,20400.0,27.6124,27.6202,27.6046,27.6202,20400.0
2014-12-16 15:00:00,35.52,35.59,35.5,35.59,20000.0,27.6202,27.6746,27.6046,27.6746,20000.0
2014-12-16 15:05:00,35.58,35.62,35.56,35.6,21600.0,27.6668,27.6979,27.6513,27.6824,21600.0
2014-12-16 15:10:00,35.59,35.6,35.56,35.58,19000.0,27.6746,27.6824,27.6513,27.6668,19000.0
2014-12-16 15:15:00,35.58,35.63,35.58,35.62,17000.0,27.6668,27.7057,27.6668,27.6979,17000.0
2014-12-16 15:20:00,35.62,35.66,35.6,35.62,17000.0,27.6979,27.729,27.6824,27.6979,17000.0
2014-12-16 15:25:00,35.6,35.6,35.54,35.55,24000.0,27.6824,27.6824,27.6357,27.6435,24000.0
2014-12-16 15:30:00,35.53,35.63,35.52,35.6,25400.0,27.6279,27.7057,27.6202,27.6824,25400.0
2014-12-16 15:35:00,35.6,35.6,35.51,35.51,24400.0,27.6824,27.6824,27.6124,27.6124,24400.0
2014-12-16 15:40:00,35.52,35.52,35.5,35.5,61800.0,27.6202,27.6202,27.6046,27.6046,61800.0
2014-12-16 15:45:00,35.51,35.56,35.5,35.55,70000.0,27.6124,27.6513,27.6046,27.6435,70000.0
2014-12-16 15:50:00,35.54,35.54,35.44,35.49,64000.0,27.6357,27.6357,27.5579,27.5968,64000.0
2014-12-16 15:55:00,35.48,35.48,35.38,35.38,91800.0,27.5891,27.5891,27.5113,27.5113,91800.0
2014-12-17 09:30:00,35.54,35.61,35.45,35.61,8400.0,27.6357,27.6901,27.5657,27.6901,8400.0
2014-12-17 09:35:00,35.6,35.71,35.54,35.54,3800.0,27.6824,27.7679,27.6357,27.6357,3800.0
2014-12-17 09:40:00,35.59,35.6,35.49,35.55,24400.0,27.6746,27.6824,27.5968,27.6435,24400.0
2014-12-17 09:45:00,35.56,35.63,35.37,35.52,88200.0,27.6513,27.7057,27.5035,27.6202,88200.0
2014-12-17 09:50:00,35.52,35.63,35.52,35.59,30600.0,27.6202,27.7057,27.6202,27.6746,30600.0
2014-12-17 09:55:00,35.59,35.74,35.59,35.73,15400.0,27.6746,27.7912,27.6746,27.7834,15400.0
2014-12-17 10:00:00,35.71,35.79,35.69,35.75,34200.0,27.7679,27.8301,27.7523,27.799,34200.0
2014-12-17 10:05:00,35.73,35.73,35.63,35.66,20200.0,27.7834,27.7834,27.7057,27.729,20200.0
2014-12-17 10:10:00,35.67,35.67,35.6,35.62,45000.0,27.7368,27.7368,27.6824,27.6979,45000.0
2014-12-17 10:15:00,35.6,35.6,35.52,35.55,8400.0,27.6824,27.6824,27.6202,27.6435,8400.0
2014-12-17 10:20:00,35.56,35.63,35.55,35.63,16400.0,27.6513,27.7057,27.6435,27.7057,16400.0
2014-12-17 10:25:00,35.62,35.62,35.52,35.55,18600.0,27.6979,27.6979,27.6202,27.6435,18600.0
2014-12-17 10:30:00,35.54,35.54,35.47,35.49,16200.0,27.6357,27.6357,27.5813,27.5968,16200.0
2014-12-17 10:35:00,35.49,35.58,35.47,35.58,8400.0,27.5968,27.6668,27.5813,27.6668,8400.0
2014-12-17 10:40:00,35.57,35.62,35.53,35.55,9600.0,27.659,27.6979,27.6279,27.6435,9600.0
2014-12-17 10:45:00,35.55,35.56,35.52,35.56,4400.0,27.6435,27.6513,27.6202,27.6513,4400.0
2014-12-17 10:50:00,35.55,35.63,35.55,35.59,13400.0,27.6435,27.7057,27.6435,27.6746,13400.0
2014-12-17 10:55:00,35.6,35.6,35.53,35.54,8800.0,27.6824,27.6824,27.6279,27.6357,8800.0
2014-12-17 11:00:00,35.54,35.57,35.52,35.56,7800.0,27.6357,27.659,27.6202,27.6513,7800.0
2014-12-17 11:05:00,35.56,35.57,35.51,35.51,9400.0,27.6513,27.659,27.6124,27.6124,9400.0
2014-12-17 11:10:00,35.52,35.53,35.47,35.47,7800.0,27.6202,27.6279,27.5813,27.5813,7800.0
2014-12-17 11:15:00,35.46,35.48,35.42,35.48,11000.0,27.5735,27.5891,27.5424,27.5891,11000.0
2014-12-17 11:20:00,35.48,35.52,35.48,35.51,7600.0,27.5891,27.6202,27.5891,27.6124,7600.0
2014-12-17 11:25:00,35.51,35.53,35.49,35.52,9800.0,27.6124,27.6279,27.5968,27.6202,9800.0
2014-12-17 11:30:00,35.52,35.55,35.49,35.49,8200.0,27.6202,27.6435,27.5968,27.5968,8200.0
2014-12-17 11:35:00,35.49,35.63,35.49,35.63,12600.0,27.5968,27.7057,27.5968,27.7057,12600.0
2014-12-17 11:40:00,35.67,35.68,35.66,35.66,5400.0,27.7368,27.7446,27.729,27.729,5400.0
2014-12-17 11:45:00,35.68,35.71,35.67,35.68,3800.0,27.7446,27.7679,27.7368,27.7446,3800.0
2014-12-17 11:50:00,35.69,35.74,35.69,35.74,2800.0,27.7523,27.7912,27.7523,27.7912,2800.0
2014-12-17 11:55:00,35.73,35.8,35.71,35.76,11200.0,27.7834,27.8379,27.7679,27.8068,11200.0
2014-12-17 12:00:00,35.76,35.79,35.76,35.76,5400.0,27.8068,27.8301,27.8068,27.8068,5400.0
2014-12-17 12:05:00,35.75,35.77,35.71,35.73,10800.0,27.799,27.8146,27.7679,27.7834,10800.0
2014-12-17 12:10:00,35.74,35.75,35.7,35.71,13200.0,27.7912,27.799,27.7601,27.7679,13200.0
2014-12-17 12:15:00,35.71,35.71,35.67,35.67,5800.0,27.7679,27.7679,27.7368,27.7368,5800.0
2014-12-17 12:20:00,35.67,35.69,35.65,35.65,10400.0,27.7368,27.7523,27.7212,27.7212,10400.0
2014-12-17 12:25:00,35.65,35.67,35.6,35.65,25400.0,27.7212,27.7368,27.6824,27.7212,25400.0
2014-12-17 12:30:00,35.65,35.74,35.65,35.72,16800.0,27.7212,27.7912,27.7212,27.7757,16800.0
2014-12-17 12:35:00,35.71,35.76,35.7,35.74,31200.0,27.7679,27.8068,27.7601,27.7912,31200.0
2014-12-17 12:40:00,35.74,35.76,35.73,35.76,12000.0,27.7912,27.8068,27.7834,27.8068,12000.0
2014-12-17 12:45:00,35.76,35.78,35.75,35.77,5400.0,27.8068,27.8223,27.799,27.8146,5400.0
2014-12-17 12:50:00,35.78,35.84,35.78,35.79,10600.0,27.8223,27.869,27.8223,27.8301,10600.0
2014-12-17 12:55:00,35.79,35.84,35.77,35.82,6000.0,27.8301,27.869,27.8146,27.8534,6000.0
2014-12-17 13:00:00,35.82,35.85,35.82,35.83,6400.0,27.8534,27.8768,27.8534,27.8612,6400.0
2014-12-17 13:05:00,35.83,35.87,35.83,35.85,6800.0,27.8612,27.8923,27.8612,27.8768,6800.0
2014-12-17 13:10:00,35.85,35.89,35.85,35.89,7200.0,27.8768,27.9079,27.8768,27.9079,7200.0
2014-12-17 13:15:00,35.9,35.92,35.89,35.9,9200.0,27.9156,27.9312,27.9079,27.9156,9200.0
2014-12-17 13:20:00,35.9,35.92,35.88,35.88,9800.0,27.9156,27.9312,27.9001,27.9001,9800.0
2014-12-17 13:25:00,35.88,35.95,35.88,35.95,6800.0,27.9001,27.9545,27.9001,27.9545,6800.0
2014-12-17 13:30:00,35.95,35.97,35.94,35.94,10000.0,27.9545,27.9701,27.9467,27.9467,10000.0
2014-12-17 13:35:00,35.94,35.94,35.92,35.93,6000.0,27.9467,27.9467,27.9312,27.939,6000.0
2014-12-17 13:40:00,35.94,35.97,35.94,35.96,9400.0,27.9467,27.9701,27.9467,27.9623,9400.0
2014-12-17 13:45:00,35.95,35.98,35.94,35.96,12800.0,27.9545,27.9778,27.9467,27.9623,12800.0
2014-12-17 13:50:00,35.96,35.98,35.95,35.96,8400.0,27.9623,27.9778,27.9545,27.9623,8400.0
2014-12-17 13:55:00,35.96,36.02,35.95,36.02,18600.0,27.9623,28.009,27.9545,28.009,18600.0
2014-12-17 14:00:00,36.02,36.24,36.01,36.24,29800.0,28.009,28.18,28.0012,28.18,29800.0
2014-12-17 14:05:00,36.24,36.26,36.19,36.19,10400.0,28.18,28.1956,28.1411,28.1411,10400.0
2014-12-17 14:10:00,36.18,36.26,36.17,36.23,18000.0,28.1334,28.1956,28.1256,28.1722,18000.0
2014-12-17 14:15:00,36.24,36.3,36.22,36.23,20600.0,28.18,28.2267,28.1645,28.1722,20600.0
2014-12-17 14:20:00,36.22,36.22,36.09,36.12,29200.0,28.1645,28.1645,28.0634,28.0867,29200.0
2014-12-17 14:25:00,36.12,36.19,36.11,36.17,24200.0,28.0867,28.1411,28.0789,28.1256,24200.0
2014-12-17 14:30:00,36.17,36.22,36.13,36.18,22200.0,28.1256,28.1645,28.0945,28.1334,22200.0
2014-12-17 14:35:00,36.18,36.26,36.17,36.24,17400.0,28.1334,28.1956,28.1256,28.18,17400.0
2014-12-17 14:40:00,36.24,36.24,36.13,36.14,19000.0,28.18,28.18,28.0945,28.1023,19000.0
2014-12-17 14:45:00,36.15,36.16,36.06,36.06,15000.0,28.11,28.1178,28.0401,28.0401,15000.0
2014-12-17 14:50:00,36.07,36.17,36.05,36.16,13800.0,28.0478,28.1256,28.0323,28.1178,13800.0
2014-12-17 14:55:00,36.16,36.16,36.06,36.08,15600.0,28.1178,28.1178,28.0401,28.0556,15600.0
2014-12-17 15:00:00,36.09,36.09,36.0,36.02,28000.0,28.0634,28.0634,27.9934,28.009,28000.0
2014-12-17 15:05:00,36.02,36.05,36.01,36.01,17600.0,28.009,28.0323,28.0012,28.0012,17600.0
2014-12-17 15:10:00,36.01,36.1,36.01,36.1,30800.0,28.0012,28.0712,28.0012,28.0712,30800.0
2014-12-17 15:15:00,36.09,36.12,36.05,36.12,13200.0,28.0634,28.0867,28.0323,28.0867,13200.0
2014-12-17 15:20:00,36.13,36.13,36.1,36.11,15800.0,28.0945,28.0945,28.0712,28.0789,15800.0
2014-12-17 15:25:00,36.13,36.2,36.12,36.18,29200.0,28.0945,28.1489,28.0867,28.1334,29200.0
2014-12-17 15:30:00,36.2,36.27,36.19,36.2,19800.0,28.1489,28.2034,28.1411,28.1489,19800.0
2014-12-17 15:35:00,36.2,36.21,36.17,36.2,32400.0,28.1489,28.1567,28.1256,28.1489,32400.0
2014-12-17 15:40:00,36.2,36.3,36.2,36.26,26000.0,28.1489,28.2267,28.1489,28.1956,26000.0
2014-12-17 15:45:00,36.26,36.35,36.23,36.34,53200.0,28.1956,28.2656,28.1722,28.2578,53200.0
2014-12-17 15:50:00,36.34,36.36,36.22,36.22,48400.0,28.2578,28.2733,28.1645,28.1645,48400.0
2014-12-17 15:55:00,36.22,36.28,36.21,36.25,101800.0,28.1645,28.2111,28.1567,28.1878,101800.0
2014-12-18 09:30:00,37.02,37.34,36.88,36.88,65200.0,28.7865,29.0354,28.6777,28.6777,65200.0
2014-12-18 09:35:00,36.88,37.02,36.88,36.96,63200.0,28.6777,28.7865,28.6777,28.7399,63200.0
2014-12-18 09:40:00,36.98,37.04,36.77,36.97,85400.0,28.7554,28.8021,28.5921,28.7477,85400.0
2014-12-18 09:45:00,36.92,36.96,36.72,36.72,11800.0,28.7088,28.7399,28.5533,28.5533,11800.0
2014-12-18 09:50:00,36.68,36.79,36.63,36.78,30200.0,28.5222,28.6077,28.4833,28.5999,30200.0
2014-12-18 09:55:00,36.8,36.92,36.79,36.89,18600.0,28.6155,28.7088,28.6077,28.6855,18600.0
2014-12-18 10:00:00,36.86,36.9,36.77,36.81,29200.0,28.6621,28.6932,28.5921,28.6233,29200.0
2014-12-18 10:05:00,36.77,36.87,36.75,36.86,19400.0,28.5921,28.6699,28.5766,28.6621,19400.0
2014-12-18 10:10:00,36.87,36.92,36.82,36.88,24200.0,28.6699,28.7088,28.631,28.6777,24200.0
2014-12-18 10:15:00,36.89,36.93,36.87,36.87,16600.0,28.6855,28.7166,28.6699,28.6699,16600.0
2014-12-18 10:20:00,36.88,36.93,36.85,36.9,23800.0,28.6777,28.7166,28.6544,28.6932,23800.0
2014-12-18 10:25:00,36.91,37.0,36.88,36.99,63400.0,28.701,28.771,28.6777,28.7632,63400.0
2014-12-18 10:30:00,36.99,37.04,36.98,36.99,19800.0,28.7632,28.8021,28.7554,28.7632,19800.0
2014-12-18 10:35:00,36.99,37.02,36.98,36.99,38600.0,28.7632,28.7865,28.7554,28.7632,38600.0
2014-12-18 10:40:00,36.99,37.0,36.93,36.99,21600.0,28.7632,28.771,28.7166,28.7632,21600.0
2014-12-18 10:45:00,36.98,37.02,36.96,37.0,23600.0,28.7554,28.7865,28.7399,28.771,23600.0
2014-12-18 10:50:00,37.0,37.03,36.99,37.01,18600.0,28.771,28.7943,28.7632,28.7788,18600.0
2014-12-18 10:55:00,37.01,37.06,37.0,37.05,18400.0,28.7788,28.8177,28.771,28.8099,18400.0
2014-12-18 11:00:00,37.04,37.04,36.97,37.03,27000.0,28.8021,28.8021,28.7477,28.7943,27000.0
2014-12-18 11:05:00,37.02,37.04,36.97,37.01,23800.0,28.7865,28.8021,28.7477,28.7788,23800.0
2014-12-18 11:10:00,37.01,37.03,36.95,37.03,13600.0,28.7788,28.7943,28.7321,28.7943,13600.0
2014-12-18 11:15:00,37.04,37.17,37.04,37.16,24000.0,28.8021,28.9032,28.8021,28.8954,24000.0
2014-12-18 11:20:00,37.16,37.16,37.13,37.15,20000.0,28.8954,28.8954,28.8721,28.8876,20000.0
2014-12-18 11:25:00,37.16,37.24,37.15,37.18,18000.0,28.8954,28.9576,28.8876,28.911,18000.0
2014-12-18 11:30:00,37.2,37.27,37.15,37.27,31600.0,28.9265,28.9809,28.8876,28.9809,31600.0
2014-12-18 11:35:00,37.27,37.31,37.24,37.31,28200.0,28.9809,29.012,28.9576,29.012,28200.0
2014-12-18 11:40:00,37.31,37.34,37.28,37.33,18000.0,29.012,29.0354,28.9887,29.0276,18000.0
2014-12-18 11:45:00,37.31,37.4,37.31,37.38,21000.0,29.012,29.082,29.012,29.0665,21000.0
2014-12-18 11:50:00,37.39,37.45,37.37,37.44,19800.0,29.0743,29.1209,29.0587,29.1131,19800.0
2014-12-18 11:55:00,37.43,37.45,37.38,37.45,15200.0,29.1054,29.1209,29.0665,29.1209,15200.0
2014-12-18 12:00:00,37.45,37.52,37.44,37.52,30000.0,29.1209,29.1753,29.1131,29.1753,30000.0
2014-12-18 12:05:00,37.52,37.53,37.46,37.46,11800.0,29.1753,29.1831,29.1287,29.1287,11800.0
2014-12-18 12:10:00,37.47,37.49,37.46,37.48,8800.0,29.1365,29.152,29.1287,29.1442,8800.0
2014-12-18 12:15:00,37.49,37.5,37.45,37.49,34400.0,29.152,29.1598,29.1209,29.152,34400.0
2014-12-18 12:20:00,37.49,37.49,37.43,37.49,10000.0,29.152,29.152,29.1054,29.152,10000.0
2014-12-18 12:25:00,37.49,37.5,37.44,37.46,9000.0,29.152,29.1598,29.1131,29.1287,9000.0
2014-12-18 12:30:00,37.46,37.48,37.43,37.47,9200.0,29.1287,29.1442,29.1054,29.1365,9200.0
2014-12-18 12:35:00,37.47,37.48,37.43,37.45,7800.0,29.1365,29.1442,29.1054,29.1209,7800.0
2014-12-18 12:40:00,37.45,37.5,37.43,37.5,15200.0,29.1209,29.1598,29.1054,29.1598,15200.0
2014-12-18 12:45:00,37.51,37.56,37.51,37.56,9800.0,29.1676,29.2064,29.1676,29.2064,9800.0
2014-12-18 12:50:00,37.57,37.59,37.55,37.59,13200.0,29.2142,29.2298,29.1987,29.2298,13200.0
2014-12-18 12:55:00,37.59,37.63,37.57,37.63,17000.0,29.2298,29.2609,29.2142,29.2609,17000.0
2014-12-18 13:00:00,37.63,37.66,37.61,37.66,29000.0,29.2609,29.2842,29.2453,29.2842,29000.0
2014-12-18 13:05:00,37.66,37.66,37.59,37.6,17800.0,29.2842,29.2842,29.2298,29.2376,17800.0
2014-12-18 13:10:00,37.59,37.59,37.49,37.51,22000.0,29.2298,29.2298,29.152,29.1676,22000.0
2014-12-18 13:15:00,37.51,37.61,37.5,37.61,18400.0,29.1676,29.2453,29.1598,29.2453,18400.0
2014-12-18 13:20:00,37.6,37.67,37.6,37.67,14800.0,29.2376,29.292,29.2376,29.292,14800.0
2014-12-18 13:25:00,37.65,37.67,37.65,37.66,16800.0,29.2764,29.292,29.2764,29.2842,16800.0
2014-12-18 13:30:00,37.66,37.67,37.63,37.65,12800.0,29.2842,29.292,29.2609,29.2764,12800.0
2014-12-18 13:35:00,37.65,37.65,37.62,37.63,22400.0,29.2764,29.2764,29.2531,29.2609,22400.0
2014-12-18 13:40:00,37.63,37.63,37.59,37.6,16000.0,29.2609,29.2609,29.2298,29.2376,16000.0
2014-12-18 13:45:00,37.6,37.62,37.56,37.56,23000.0,29.2376,29.2531,29.2064,29.2064,23000.0
2014-12-18 13:50:00,37.56,37.58,37.56,37.57,8800.0,29.2064,29.222,29.2064,29.2142,8800.0
2014-12-18 13:55:00,37.56,37.56,37.53,37.54,11800.0,29.2064,29.2064,29.1831,29.1909,11800.0
2014-12-18 14:00:00,37.55,37.58,37.54,37.56,13000.0,29.1987,29.222,29.1909,29.2064,13000.0
2014-12-18 14:05:00,37.56,37.58,37.56,37.57,10200.0,29.2064,29.222,29.2064,29.2142,10200.0
2014-12-18 14:10:00,37.58,37.58,37.55,37.58,17600.0,29.222,29.222,29.1987,29.222,17600.0
2014-12-18 14:15:00,37.59,37.63,37.58,37.58,16800.0,29.2298,29.2609,29.222,29.222,16800.0
2014-12-18 14:20:00,37.58,37.59,37.52,37.52,11400.0,29.222,29.2298,29.1753,29.1753,11400.0
2014-12-18 14:25:00,37.52,37.52,37.49,37.49,7600.0,29.1753,29.1753,29.152,29.152,7600.0
2014-12-18 14:30:00,37.48,37.48,37.41,37.46,20600.0,29.1442,29.1442,29.0898,29.1287,20600.0
2014-12-18 14:35:00,37.46,37.49,37.44,37.48,11000.0,29.1287,29.152,29.1131,29.1442,11000.0
2014-12-18 14:40:00,37.47,37.49,37.46,37.47,8600.0,29.1365,29.152,29.1287,29.1365,8600.0
2014-12-18 14:45:00,37.47,37.47,37.38,37.39,15400.0,29.1365,29.1365,29.0665,29.0743,15400.0
2014-12-18 14:50:00,37.39,37.43,37.38,37.43,13400.0,29.0743,29.1054,29.0665,29.1054,13400.0
2014-12-18 14:55:00,37.43,37.46,37.42,37.45,17400.0,29.1054,29.1287,29.0976,29.1209,17400.0
2014-12-18 15:00:00,37.46,37.51,37.45,37.5,15600.0,29.1287,29.1676,29.1209,29.1598,15600.0
2014-12-18 15:05:00,37.51,37.54,37.49,37.51,14200.0,29.1676,29.1909,29.152,29.1676,14200.0
2014-12-18 15:10:00,37.52,37.57,37.52,37.56,13200.0,29.1753,29.2142,29.1753,29.2064,13200.0
2014-12-18 15:15:00,37.56,37.56,37.53,37.54,17200.0,29.2064,29.2064,29.1831,29.1909,17200.0
2014-12-18 15:20:00,37.54,37.54,37.49,37.52,16200.0,29.1909,29.1909,29.152,29.1753,16200.0
2014-12-18 15:25:00,37.51,37.52,37.48,37.51,25200.0,29.1676,29.1753,29.1442,29.1676,25200.0
2014-12-18 15:30:00,37.51,37.52,37.49,37.49,43400.0,29.1676,29.1753,29.152,29.152,43400.0
2014-12-18 15:35:00,37.49,37.53,37.49,37.52,35000.0,29.152,29.1831,29.152,29.1753,35000.0
2014-12-18 15:40:00,37.52,37.6,37.51,37.6,44800.0,29.1753,29.2376,29.1676,29.2376,44800.0
2014-12-18 15:45:00,37.6,37.61,37.59,37.61,53200.0,29.2376,29.2453,29.2298,29.2453,53200.0
2014-12-18 15:50:00,37.61,37.63,37.6,37.63,96800.0,29.2453,29.2609,29.2376,29.2609,96800.0
2014-12-18 15:55:00,37.62,37.7,37.62,37.69,148800.0,29.2531,29.3153,29.2531,29.3075,148800.0
2014-12-19 09:30:00,37.7,37.84,37.69,37.73,172400.0,29.3153,29.4242,29.3075,29.3386,172400.0
2014-12-19 09:35:00,37.74,37.8,37.74,37.75,27800.0,29.3464,29.3931,29.3464,29.3542,27800.0
2014-12-19 09:40:00,37.77,37.77,37.48,37.49,15600.0,29.3697,29.3697,29.1442,29.152,15600.0
2014-12-19 09:45:00,37.48,37.48,37.35,37.46,19800.0,29.1442,29.1442,29.0432,29.1287,19800.0
2014-12-19 09:50:00,37.46,37.47,37.38,37.41,16800.0,29.1287,29.1365,29.0665,29.0898,16800.0
2014-12-19 09:55:00,37.41,37.46,37.38,37.45,25800.0,29.0898,29.1287,29.0665,29.1209,25800.0
2014-12-19 10:00:00,37.46,37.6,37.46,37.6,30600.0,29.1287,29.2376,29.1287,29.2376,30600.0
2014-12-19 10:05:00,37.6,37.61,37.52,37.55,13200.0,29.2376,29.2453,29.1753,29.1987,13200.0
2014-12-19 10:10:00,37.56,37.56,37.46,37.47,10400.0,29.2064,29.2064,29.1287,29.1365,10400.0
2014-12-19 10:15:00,37.48,37.48,37.38,37.38,15800.0,29.1442,29.1442,29.0665,29.0665,15800.0
2014-12-19 10:20:00,37.37,37.42,37.37,37.39,4600.0,29.0587,29.0976,29.0587,29.0743,4600.0
2014-12-19 10:25:00,37.37,37.37,37.31,37.32,9200.0,29.0587,29.0587,29.012,29.0198,9200.0
2014-12-19 10:30:00,37.33,37.35,37.26,37.28,11000.0,29.0276,29.0432,28.9732,28.9887,11000.0
2014-12-19 10:35:00,37.29,37.3,37.25,37.3,6200.0,28.9965,29.0043,28.9654,29.0043,6200.0
2014-12-19 10:40:00,37.31,37.35,37.28,37.28,7000.0,29.012,29.0432,28.9887,28.9887,7000.0
2014-12-19 10:45:00,37.27,37.27,37.15,37.17,8000.0,28.9809,28.9809,28.8876,28.9032,8000.0
2014-12-19 10:50:00,37.16,37.21,37.16,37.19,6600.0,28.8954,28.9343,28.8954,28.9187,6600.0
2014-12-19 10:55:00,37.2,37.23,37.18,37.22,15400.0,28.9265,28.9498,28.911,28.9421,15400.0
2014-12-19 11:00:00,37.22,37.22,37.15,37.18,6400.0,28.9421,28.9421,28.8876,28.911,6400.0
2014-12-19 11:05:00,37.18,37.18,37.14,37.15,5200.0,28.911,28.911,28.8799,28.8876,5200.0
2014-12-19 11:10:00,37.15,37.21,37.15,37.17,13400.0,28.8876,28.9343,28.8876,28.9032,13400.0
2014-12-19 11:15:00,37.16,37.19,37.15,37.17,23200.0,28.8954,28.9187,28.8876,28.9032,23200.0
2014-12-19 11:20:00,37.16,37.23,37.16,37.23,15000.0,28.8954,28.9498,28.8954,28.9498,15000.0
2014-12-19 11:25:00,37.24,37.29,37.24,37.26,5800.0,28.9576,28.9965,28.9576,28.9732,5800.0
2014-12-19 11:30:00,37.26,37.32,37.26,37.32,27000.0,28.9732,29.0198,28.9732,29.0198,27000.0
2014-12-19 11:35:00,37.3,37.3,37.22,37.22,5800.0,29.0043,29.0043,28.9421,28.9421,5800.0
2014-12-19 11:40:00,37.23,37.24,37.22,37.23,8200.0,28.9498,28.9576,28.9421,28.9498,8200.0
2014-12-19 11:45:00,37.24,37.25,37.22,37.24,11000.0,28.9576,28.9654,28.9421,28.9576,11000.0
2014-12-19 11:50:00,37.23,37.24,37.2,37.2,7800.0,28.9498,28.9576,28.9265,28.9265,7800.0
2014-12-19 11:55:00,37.21,37.24,37.2,37.21,9200.0,28.9343,28.9576,28.9265,28.9343,9200.0
2014-12-19 12:00:00,37.19,37.2,37.16,37.18,12200.0,28.9187,28.9265,28.8954,28.911,12200.0
2014-12-19 12:05:00,37.18,37.18,37.13,37.13,14000.0,28.911,28.911,28.8721,28.8721,14000.0
2014-12-19 12:10:00,37.11,37.11,37.03,37.03,2400.0,28.8565,28.8565,28.7943,28.7943,2400.0
2014-12-19 12:15:00,37.04,37.09,37.03,37.06,9800.0,28.8021,28.841,28.7943,28.8177,9800.0
2014-12-19 12:20:00,37.02,37.06,37.01,37.04,7800.0,28.7865,28.8177,28.7788,28.8021,7800.0
2014-12-19 12:25:00,37.01,37.06,37.01,37.03,4400.0,28.7788,28.8177,28.7788,28.7943,4400.0
2014-12-19 12:30:00,37.04,37.05,37.02,37.02,2800.0,28.8021,28.8099,28.7865,28.7865,2800.0
2014-12-19 12:35:00,37.04,37.08,37.04,37.05,7000.0,28.8021,28.8332,28.8021,28.8099,7000.0
2014-12-19 12:40:00,37.05,37.1,37.05,37.1,6000.0,28.8099,28.8488,28.8099,28.8488,6000.0
2014-12-19 12:45:00,37.09,37.1,37.08,37.08,4600.0,28.841,28.8488,28.8332,28.8332,4600.0
2014-12-19 12:50:00,37.08,37.13,37.08,37.11,6800.0,28.8332,28.8721,28.8332,28.8565,6800.0
2014-12-19 12:55:00,37.11,37.13,37.1,37.12,8800.0,28.8565,28.8721,28.8488,28.8643,8800.0
2014-12-19 13:00:00,37.11,37.11,37.09,37.1,6200.0,28.8565,28.8565,28.841,28.8488,6200.0
2014-12-19 13:05:00,37.1,37.1,37.08,37.09,7000.0,28.8488,28.8488,28.8332,28.841,7000.0
2014-12-19 13:10:00,37.08,37.09,37.07,37.07,6800.0,28.8332,28.841,28.8254,28.8254,6800.0
2014-12-19 13:15:00,37.05,37.06,37.04,37.05,9200.0,28.8099,28.8177,28.8021,28.8099,9200.0
2014-12-19 13:20:00,37.05,37.08,37.04,37.08,8000.0,28.8099,28.8332,28.8021,28.8332,8000.0
2014-12-19 13:25:00,37.07,37.1,37.05,37.1,9800.0,28.8254,28.8488,28.8099,28.8488,9800.0
2014-12-19 13:30:00,37.09,37.09,37.07,37.07,7600.0,28.841,28.841,28.8254,28.8254,7600.0
2014-12-19 13:35:00,37.07,37.12,37.07,37.1,8400.0,28.8254,28.8643,28.8254,28.8488,8400.0
2014-12-19 13:40:00,37.1,37.15,37.1,37.13,11400.0,28.8488,28.8876,28.8488,28.8721,11400.0
2014-12-19 13:45:00,37.12,37.14,37.11,37.13,35400.0,28.8643,28.8799,28.8565,28.8721,35400.0
2014-12-19 13:50:00,37.13,37.16,37.12,37.14,17600.0,28.8721,28.8954,28.8643,28.8799,17600.0
2014-12-19 13:55:00,37.13,37.13,37.1,37.12,11200.0,28.8721,28.8721,28.8488,28.8643,11200.0
2014-12-19 14:00:00,37.11,37.17,37.11,37.16,10200.0,28.8565,28.9032,28.8565,28.8954,10200.0
2014-12-19 14:05:00,37.16,37.16,37.14,37.16,11400.0,28.8954,28.8954,28.8799,28.8954,11400.0
2014-12-19 14:10:00,37.16,37.16,37.13,37.13,9400.0,28.8954,28.8954,28.8721,28.8721,9400.0
2014-12-19 14:15:00,37.13,37.15,37.13,37.14,7600.0,28.8721,28.8876,28.8721,28.8799,7600.0
2014-12-19 14:20:00,37.14,37.17,37.14,37.16,17000.0,28.8799,28.9032,28.8799,28.8954,17000.0
2014-12-19 14:25:00,37.16,37.17,37.15,37.16,13000.0,28.8954,28.9032,28.8876,28.8954,13000.0
2014-12-19 14:30:00,37.15,37.21,37.15,37.19,17200.0,28.8876,28.9343,28.8876,28.9187,17200.0
2014-12-19 14:35:00,37.19,37.19,37.17,37.18,17400.0,28.9187,28.9187,28.9032,28.911,17400.0
2014-12-19 14:40:00,37.18,37.18,37.16,37.17,20400.0,28.911,28.911,28.8954,28.9032,20400.0
2014-12-19 14:45:00,37.17,37.2,37.17,37.2,13000.0,28.9032,28.9265,28.9032,28.9265,13000.0
2014-12-19 14:50:00,37.2,37.23,37.2,37.23,13800.0,28.9265,28.9498,28.9265,28.9498,13800.0
2014-12-19 14:55:00,37.24,37.32,37.24,37.29,23000.0,28.9576,29.0198,28.9576,28.9965,23000.0
2014-12-19 15:00:00,37.29,37.29,37.23,37.23,11400.0,28.9965,28.9965,28.9498,28.9498,11400.0
2014-12-19 15:05:00,37.23,37.24,37.18,37.21,22200.0,28.9498,28.9576,28.911,28.9343,22200.0
2014-12-19 15:10:00,37.2,37.22,37.14,37.19,37400.0,28.9265,28.9421,28.8799,28.9187,37400.0
2014-12-19 15:15:00,37.2,37.2,37.17,37.19,10000.0,28.9265,28.9265,28.9032,28.9187,10000.0
2014-12-19 15:20:00,37.19,37.2,37.15,37.16,22200.0,28.9187,28.9265,28.8876,28.8954,22200.0
2014-12-19 15:25:00,37.16,37.18,37.14,37.17,20600.0,28.8954,28.911,28.8799,28.9032,20600.0
2014-12-19 15:30:00,37.18,37.23,37.18,37.22,21600.0,28.911,28.9498,28.911,28.9421,21600.0
2014-12-19 15:35:00,37.22,37.27,37.22,37.26,35000.0,28.9421,28.9809,28.9421,28.9732,35000.0
2014-12-19 15:40:00,37.26,37.29,37.21,37.21,25800.0,28.9732,28.9965,28.9343,28.9343,25800.0
2014-12-19 15:45:00,37.22,37.38,37.22,37.35,90200.0,28.9421,29.0665,28.9421,29.0432,90200.0
2014-12-19 15:50:00,37.35,37.35,37.31,37.32,70600.0,29.0432,29.0432,29.012,29.0198,70600.0
2014-12-19 15:55:00,37.32,37.59,37.32,37.52,371400.0,29.0198,29.2298,29.0198,29.1753,371400.0
2014-12-22 09:30:00,37.48,37.62,37.44,37.44,27800.0,29.1442,29.2531,29.1131,29.1131,27800.0
2014-12-22 09:35:00,37.42,37.51,37.41,37.5,16600.0,29.0976,29.1676,29.0898,29.1598,16600.0
2014-12-22 09:40:00,37.45,37.6,37.4,37.6,31200.0,29.1209,29.2376,29.082,29.2376,31200.0
2014-12-22 09:45:00,37.58,37.65,37.54,37.6,21200.0,29.222,29.2764,29.1909,29.2376,21200.0
2014-12-22 09:50:00,37.61,37.66,37.58,37.6,31200.0,29.2453,29.2842,29.222,29.2376,31200.0
2014-12-22 09:55:00,37.59,37.6,37.56,37.6,14400.0,29.2298,29.2376,29.2064,29.2376,14400.0
2014-12-22 10:00:00,37.58,37.58,37.49,37.5,27600.0,29.222,29.222,29.152,29.1598,27600.0
2014-12-22 10:05:00,37.49,37.51,37.43,37.44,17000.0,29.152,29.1676,29.1054,29.1131,17000.0
2014-12-22 10:10:00,37.43,37.55,37.41,37.55,17600.0,29.1054,29.1987,29.0898,29.1987,17600.0
2014-12-22 10:15:00,37.54,37.69,37.53,37.67,7000.0,29.1909,29.3075,29.1831,29.292,7000.0
2014-12-22 10:20:00,37.66,37.72,37.66,37.71,9400.0,29.2842,29.3309,29.2842,29.3231,9400.0
2014-12-22 10:25:00,37.73,37.74,37.68,37.7,6200.0,29.3386,29.3464,29.2998,29.3153,6200.0
2014-12-22 10:30:00,37.69,37.74,37.68,37.73,13000.0,29.3075,29.3464,29.2998,29.3386,13000.0
2014-12-22 10:35:00,37.71,37.71,37.66,37.67,11600.0,29.3231,29.3231,29.2842,29.292,11600.0
2014-12-22 10:40:00,37.65,37.73,37.65,37.7,17800.0,29.2764,29.3386,29.2764,29.3153,17800.0
2014-12-22 10:45:00,37.71,37.73,37.69,37.71,19600.0,29.3231,29.3386,29.3075,29.3231,19600.0
2014-12-22 10:50:00,37.72,37.74,37.72,37.74,7800.0,29.3309,29.3464,29.3309,29.3464,7800.0
2014-12-22 10:55:00,37.73,37.73,37.7,37.7,19400.0,29.3386,29.3386,29.3153,29.3153,19400.0
2014-12-22 11:00:00,37.71,37.71,37.66,37.7,7200.0,29.3231,29.3231,29.2842,29.3153,7200.0
2014-12-22 11:05:00,37.7,37.7,37.63,37.67,14400.0,29.3153,29.3153,29.2609,29.292,14400.0
2014-12-22 11:10:00,37.68,37.68,37.65,37.67,7600.0,29.2998,29.2998,29.2764,29.292,7600.0
2014-12-22 11:15:00,37.67,37.7,37.66,37.69,13000.0,29.292,29.3153,29.2842,29.3075,13000.0
2014-12-22 11:20:00,37.68,37.7,37.68,37.69,4400.0,29.2998,29.3153,29.2998,29.3075,4400.0
2014-12-22 11:25:00,37.69,37.72,37.67,37.71,10400.0,29.3075,29.3309,29.292,29.3231,10400.0
2014-12-22 11:30:00,37.71,37.72,37.71,37.71,4000.0,29.3231,29.3309,29.3231,29.3231,4000.0
2014-12-22 11:35:00,37.71,37.72,37.7,37.71,5800.0,29.3231,29.3309,29.3153,29.3231,5800.0
2014-12-22 11:40:00,37.71,37.71,37.69,37.69,6600.0,29.3231,29.3231,29.3075,29.3075,6600.0
2014-12-22 11:45:00,37.68,37.69,37.65,37.65,3600.0,29.2998,29.3075,29.2764,29.2764,3600.0
2014-12-22 11:50:00,37.65,37.65,37.62,37.63,3400.0,29.2764,29.2764,29.2531,29.2609,3400.0
2014-12-22 11:55:00,37.61,37.63,37.61,37.63,6400.0,29.2453,29.2609,29.2453,29.2609,6400.0
2014-12-22 12:00:00,37.62,37.62,37.6,37.62,4200.0,29.2531,29.2531,29.2376,29.2531,4200.0
2014-12-22 12:05:00,37.6,37.62,37.6,37.62,1800.0,29.2376,29.2531,29.2376,29.2531,1800.0
2014-12-22 12:10:00,37.62,37.62,37.6,37.6,3600.0,29.2531,29.2531,29.2376,29.2376,3600.0
2014-12-22 12:15:00,37.61,37.62,37.6,37.61,2200.0,29.2453,29.2531,29.2376,29.2453,2200.0
2014-12-22 12:20:00,37.61,37.61,37.57,37.58,4400.0,29.2453,29.2453,29.2142,29.222,4400.0
2014-12-22 12:25:00,37.58,37.59,37.57,37.57,3400.0,29.222,29.2298,29.2142,29.2142,3400.0
2014-12-22 12:30:00,37.56,37.56,37.54,37.55,5000.0,29.2064,29.2064,29.1909,29.1987,5000.0
2014-12-22 12:35:00,37.55,37.55,37.52,37.52,14000.0,29.1987,29.1987,29.1753,29.1753,14000.0
2014-12-22 12:40:00,37.54,37.54,37.52,37.53,2600.0,29.1909,29.1909,29.1753,29.1831,2600.0
2014-12-22 12:45:00,37.54,37.55,37.53,37.53,7200.0,29.1909,29.1987,29.1831,29.1831,7200.0
2014-12-22 12:50:00,37.54,37.58,37.54,37.57,4600.0,29.1909,29.222,29.1909,29.2142,4600.0
2014-12-22 12:55:00,37.58,37.58,37.56,37.58,4800.0,29.222,29.222,29.2064,29.222,4800.0
2014-12-22 13:00:00,37.58,37.59,37.57,37.57,4600.0,29.222,29.2298,29.2142,29.2142,4600.0
2014-12-22 13:05:00,37.57,37.58,37.57,37.58,2000.0,29.2142,29.222,29.2142,29.222,2000.0
2014-12-22 13:10:00,37.58,37.62,37.56,37.6,5000.0,29.222,29.2531,29.2064,29.2376,5000.0
2014-12-22 13:15:00,37.6,37.62,37.6,37.6,5400.0,29.2376,29.2531,29.2376,29.2376,5400.0
2014-12-22 13:20:00,37.62,37.62,37.6,37.62,3000.0,29.2531,29.2531,29.2376,29.2531,3000.0
2014-12-22 13:25:00,37.63,37.63,37.63,37.63,2000.0,29.2609,29.2609,29.2609,29.2609,2000.0
2014-12-22 13:30:00,37.62,37.63,37.6,37.62,6200.0,29.2531,29.2609,29.2376,29.2531,6200.0
2014-12-22 13:35:00,37.62,37.65,37.62,37.65,3000.0,29.2531,29.2764,29.2531,29.2764,3000.0
2014-12-22 13:40:00,37.65,37.65,37.62,37.63,10000.0,29.2764,29.2764,29.2531,29.2609,10000.0
2014-12-22 13:45:00,37.63,37.63,37.6,37.6,5200.0,29.2609,29.2609,29.2376,29.2376,5200.0
2014-12-22 13:50:00,37.62,37.62,37.6,37.6,1600.0,29.2531,29.2531,29.2376,29.2376,1600.0
2014-12-22 13:55:00,37.59,37.6,37.58,37.6,3400.0,29.2298,29.2376,29.222,29.2376,3400.0
2014-12-22 14:00:00,37.6,37.6,37.57,37.57,4000.0,29.2376,29.2376,29.2142,29.2142,4000.0
2014-12-22 14:05:00,37.59,37.59,37.56,37.56,8400.0,29.2298,29.2298,29.2064,29.2064,8400.0
2014-12-22 14:10:00,37.56,37.56,37.52,37.55,7400.0,29.2064,29.2064,29.1753,29.1987,7400.0
2014-12-22 14:15:00,37.55,37.56,37.52,37.52,9600.0,29.1987,29.2064,29.1753,29.1753,9600.0
2014-12-22 14:20:00,37.51,37.52,37.49,37.5,7000.0,29.1676,29.1753,29.152,29.1598,7000.0
2014-12-22 14:25:00,37.49,37.52,37.49,37.51,10800.0,29.152,29.1753,29.152,29.1676,10800.0
2014-12-22 14:30:00,37.51,37.52,37.51,37.51,5000.0,29.1676,29.1753,29.1676,29.1676,5000.0
2014-12-22 14:35:00,37.5,37.51,37.47,37.47,7400.0,29.1598,29.1676,29.1365,29.1365,7400.0
2014-12-22 14:40:00,37.47,37.48,37.45,37.46,11200.0,29.1365,29.1442,29.1209,29.1287,11200.0
2014-12-22 14:45:00,37.45,37.45,37.43,37.45,9200.0,29.1209,29.1209,29.1054,29.1209,9200.0
2014-12-22 14:50:00,37.46,37.47,37.44,37.46,8800.0,29.1287,29.1365,29.1131,29.1287,8800.0
2014-12-22 14:55:00,37.47,37.47,37.43,37.43,15200.0,29.1365,29.1365,29.1054,29.1054,15200.0
2014-12-22 15:00:00,37.43,37.43,37.41,37.41,8800.0,29.1054,29.1054,29.0898,29.0898,8800.0
2014-12-22 15:05:00,37.41,37.42,37.4,37.41,21800.0,29.0898,29.0976,29.082,29.0898,21800.0
2014-12-22 15:10:00,37.41,37.42,37.39,37.39,14600.0,29.0898,29.0976,29.0743,29.0743,14600.0
2014-12-22 15:15:00,37.39,37.4,37.38,37.4,12200.0,29.0743,29.082,29.0665,29.082,12200.0
2014-12-22 15:20:00,37.39,37.42,37.39,37.42,17000.0,29.0743,29.0976,29.0743,29.0976,17000.0
2014-12-22 15:25:00,37.44,37.48,37.43,37.48,15600.0,29.1131,29.1442,29.1054,29.1442,15600.0
2014-12-22 15:30:00,37.48,37.48,37.44,37.45,37200.0,29.1442,29.1442,29.1131,29.1209,37200.0
2014-12-22 15:35:00,37.45,37.46,37.43,37.44,39600.0,29.1209,29.1287,29.1054,29.1131,39600.0
2014-12-22 15:40:00,37.44,37.47,37.43,37.47,21400.0,29.1131,29.1365,29.1054,29.1365,21400.0
2014-12-22 15:45:00,37.48,37.49,37.44,37.44,40600.0,29.1442,29.152,29.1131,29.1131,40600.0
2014-12-22 15:50:00,37.45,37.51,37.45,37.51,103200.0,29.1209,29.1676,29.1209,29.1676,103200.0
2014-12-22 15:55:00,37.51,37.52,37.49,37.51,49800.0,29.1676,29.1753,29.152,29.1676,49800.0
2014-12-23 09:30:00,37.74,37.74,37.69,37.69,18200.0,29.3464,29.3464,29.3075,29.3075,18200.0
2014-12-23 09:35:00,37.7,37.9,37.7,37.84,16800.0,29.3153,29.4708,29.3153,29.4242,16800.0
2014-12-23 09:40:00,37.84,37.86,37.71,37.73,10800.0,29.4242,29.4397,29.3231,29.3386,10800.0
2014-12-23 09:45:00,37.73,37.81,37.72,37.74,8600.0,29.3386,29.4008,29.3309,29.3464,8600.0
2014-12-23 09:50:00,37.77,37.79,37.7,37.7,7800.0,29.3697,29.3853,29.3153,29.3153,7800.0
2014-12-23 09:55:00,37.72,37.88,37.72,37.82,47400.0,29.3309,29.4553,29.3309,29.4086,47400.0
2014-12-23 10:00:00,37.81,37.81,37.73,37.75,23000.0,29.4008,29.4008,29.3386,29.3542,23000.0
2014-12-23 10:05:00,37.76,37.85,37.74,37.77,27200.0,29.362,29.4319,29.3464,29.3697,27200.0
2014-12-23 10:10:00,37.76,37.84,37.74,37.78,14000.0,29.362,29.4242,29.3464,29.3775,14000.0
2014-12-23 10:15:00,37.77,37.83,37.76,37.77,23400.0,29.3697,29.4164,29.362,29.3697,23400.0
2014-12-23 10:20:00,37.78,37.82,37.78,37.8,28600.0,29.3775,29.4086,29.3775,29.3931,28600.0
2014-12-23 10:25:00,37.79,37.84,37.78,37.83,8800.0,29.3853,29.4242,29.3775,29.4164,8800.0
2014-12-23 10:30:00,37.82,37.82,37.77,37.79,15000.0,29.4086,29.4086,29.3697,29.3853,15000.0
2014-12-23 10:35:00,37.79,37.79,37.74,37.74,12600.0,29.3853,29.3853,29.3464,29.3464,12600.0
2014-12-23 10:40:00,37.74,37.76,37.74,37.74,3000.0,29.3464,29.362,29.3464,29.3464,3000.0
2014-12-23 10:45:00,37.74,37.74,37.63,37.65,17800.0,29.3464,29.3464,29.2609,29.2764,17800.0
2014-12-23 10:50:00,37.65,37.65,37.61,37.62,6400.0,29.2764,29.2764,29.2453,29.2531,6400.0
2014-12-23 10:55:00,37.62,37.63,37.6,37.62,10000.0,29.2531,29.2609,29.2376,29.2531,10000.0
2014-12-23 11:00:00,37.63,37.63,37.6,37.63,4600.0,29.2609,29.2609,29.2376,29.2609,4600.0
2014-12-23 11:05:00,37.63,37.66,37.62,37.66,14000.0,29.2609,29.2842,29.2531,29.2842,14000.0
2014-12-23 11:10:00,37.66,37.74,37.66,37.72,6400.0,29.2842,29.3464,29.2842,29.3309,6400.0
2014-12-23 11:15:00,37.74,37.77,37.74,37.77,8800.0,29.3464,29.3697,29.3464,29.3697,8800.0
2014-12-23 11:20:00,37.77,37.79,37.74,37.74,55800.0,29.3697,29.3853,29.3464,29.3464,55800.0
2014-12-23 11:25:00,37.74,37.76,37.7,37.74,10200.0,29.3464,29.362,29.3153,29.3464,10200.0
2014-12-23 11:30:00,37.75,37.81,37.75,37.8,9800.0,29.3542,29.4008,29.3542,29.3931,9800.0
2014-12-23 11:35:00,37.8,37.84,37.8,37.84,1600.0,29.3931,29.4242,29.3931,29.4242,1600.0
2014-12-23 11:40:00,37.84,37.84,37.81,37.81,5000.0,29.4242,29.4242,29.4008,29.4008,5000.0
2014-12-23 11:45:00,37.81,37.81,37.76,37.81,22200.0,29.4008,29.4008,29.362,29.4008,22200.0
2014-12-23 11:50:00,37.83,37.84,37.8,37.82,7000.0,29.4164,29.4242,29.3931,29.4086,7000.0
2014-12-23 11:55:00,37.82,37.85,37.82,37.85,6800.0,29.4086,29.4319,29.4086,29.4319,6800.0
2014-12-23 12:00:00,37.85,37.85,37.81,37.82,13200.0,29.4319,29.4319,29.4008,29.4086,13200.0
2014-12-23 12:05:00,37.81,37.85,37.81,37.85,7600.0,29.4008,29.4319,29.4008,29.4319,7600.0
2014-12-23 12:10:00,37.85,37.85,37.81,37.83,7400.0,29.4319,29.4319,29.4008,29.4164,7400.0
2014-12-23 12:15:00,37.82,37.85,37.81,37.85,8800.0,29.4086,29.4319,29.4008,29.4319,8800.0
2014-12-23 12:20:00,37.85,37.87,37.8,37.81,11800.0,29.4319,29.4475,29.3931,29.4008,11800.0
2014-12-23 12:25:00,37.81,37.84,37.79,37.81,12800.0,29.4008,29.4242,29.3853,29.4008,12800.0
2014-12-23 12:30:00,37.81,37.84,37.81,37.82,10400.0,29.4008,29.4242,29.4008,29.4086,10400.0
2014-12-23 12:35:00,37.84,37.84,37.82,37.83,10000.0,29.4242,29.4242,29.4086,29.4164,10000.0
2014-12-23 12:40:00,37.84,37.84,37.83,37.83,9200.0,29.4242,29.4242,29.4164,29.4164,9200.0
2014-12-23 12:45:00,37.84,37.88,37.83,37.88,7800.0,29.4242,29.4553,29.4164,29.4553,7800.0
2014-12-23 12:50:00,37.88,37.88,37.87,37.87,56000.0,29.4553,29.4553,29.4475,29.4475,56000.0
2014-12-23 12:55:00,37.86,37.88,37.83,37.83,55200.0,29.4397,29.4553,29.4164,29.4164,55200.0
2014-12-23 13:00:00,37.83,37.83,37.81,37.82,8800.0,29.4164,29.4164,29.4008,29.4086,8800.0
2014-12-23 13:05:00,37.82,37.83,37.82,37.83,4400.0,29.4086,29.4164,29.4086,29.4164,4400.0
2014-12-23 13:10:00,37.83,37.83,37.81,37.82,5000.0,29.4164,29.4164,29.4008,29.4086,5000.0
2014-12-23 13:15:00,37.82,37.85,37.82,37.84,9400.0,29.4086,29.4319,29.4086,29.4242,9400.0
2014-12-23 13:20:00,37.84,37.86,37.82,37.85,9800.0,29.4242,29.4397,29.4086,29.4319,9800.0
2014-12-23 13:25:00,37.86,37.86,37.85,37.85,4600.0,29.4397,29.4397,29.4319,29.4319,4600.0
2014-12-23 13:30:00,37.85,37.88,37.85,37.86,20400.0,29.4319,29.4553,29.4319,29.4397,20400.0
2014-12-23 13:35:00,37.86,37.87,37.85,37.85,31200.0,29.4397,29.4475,29.4319,29.4319,31200.0
2014-12-23 13:40:00,37.85,37.87,37.84,37.87,18200.0,29.4319,29.4475,29.4242,29.4475,18200.0
2014-12-23 13:45:00,37.86,37.88,37.86,37.88,11200.0,29.4397,29.4553,29.4397,29.4553,11200.0
2014-12-23 13:50:00,37.89,37.89,37.87,37.87,6000.0,29.4631,29.4631,29.4475,29.4475,6000.0
2014-12-23 13:55:00,37.88,37.93,37.88,37.93,18600.0,29.4553,29.4942,29.4553,29.4942,18600.0
2014-12-23 14:00:00,37.92,37.92,37.91,37.91,6000.0,29.4864,29.4864,29.4786,29.4786,6000.0
2014-12-23 14:05:00,37.92,37.94,37.91,37.94,4200.0,29.4864,29.5019,29.4786,29.5019,4200.0
2014-12-23 14:10:00,37.95,37.97,37.95,37.96,9800.0,29.5097,29.5253,29.5097,29.5175,9800.0
2014-12-23 14:15:00,37.97,37.99,37.97,37.99,8800.0,29.5253,29.5408,29.5253,29.5408,8800.0
2014-12-23 14:20:00,37.98,37.98,37.97,37.98,43200.0,29.533,29.533,29.5253,29.533,43200.0
2014-12-23 14:25:00,37.97,37.99,37.97,37.99,10600.0,29.5253,29.5408,29.5253,29.5408,10600.0
2014-12-23 14:30:00,37.99,37.99,37.97,37.98,11800.0,29.5408,29.5408,29.5253,29.533,11800.0
2014-12-23 14:35:00,37.98,38.0,37.98,38.0,7200.0,29.533,29.5486,29.533,29.5486,7200.0
2014-12-23 14:40:00,38.01,38.03,38.01,38.03,12200.0,29.5564,29.5719,29.5564,29.5719,12200.0
2014-12-23 14:45:00,38.02,38.05,38.02,38.04,21000.0,29.5641,29.5875,29.5641,29.5797,21000.0
2014-12-23 14:50:00,38.04,38.07,38.04,38.07,14800.0,29.5797,29.603,29.5797,29.603,14800.0
2014-12-23 14:55:00,38.07,38.08,38.06,38.07,17800.0,29.603,29.6108,29.5952,29.603,17800.0
2014-12-23 15:00:00,38.06,38.08,38.05,38.06,9600.0,29.5952,29.6108,29.5875,29.5952,9600.0
2014-12-23 15:05:00,38.06,38.11,38.06,38.1,24800.0,29.5952,29.6341,29.5952,29.6263,24800.0
2014-12-23 15:10:00,38.1,38.12,38.1,38.1,15400.0,29.6263,29.6419,29.6263,29.6263,15400.0
2014-12-23 15:15:00,38.1,38.1,38.05,38.06,35200.0,29.6263,29.6263,29.5875,29.5952,35200.0
2014-12-23 15:20:00,38.05,38.06,37.98,37.98,31800.0,29.5875,29.5952,29.533,29.533,31800.0
2014-12-23 15:25:00,37.98,37.99,37.94,37.94,19200.0,29.533,29.5408,29.5019,29.5019,19200.0
2014-12-23 15:30:00,37.94,37.96,37.92,37.95,18400.0,29.5019,29.5175,29.4864,29.5097,18400.0
2014-12-23 15:35:00,37.96,37.98,37.95,37.97,26800.0,29.5175,29.533,29.5097,29.5253,26800.0
2014-12-23 15:40:00,37.98,38.01,37.98,38.01,23800.0,29.533,29.5564,29.533,29.5564,23800.0
2014-12-23 15:45:00,38.01,38.02,37.97,38.0,54400.0,29.5564,29.5641,29.5253,29.5486,54400.0
2014-12-23 15:50:00,38.01,38.05,37.99,37.99,74000.0,29.5564,29.5875,29.5408,29.5408,74000.0
2014-12-23 15:55:00,38.0,38.0,37.94,37.95,61600.0,29.5486,29.5486,29.5019,29.5097,61600.0
2014-12-24 09:30:00,37.99,37.99,37.87,37.87,7600.0,29.5408,29.5408,29.4475,29.4475,7600.0
2014-12-24 09:35:00,37.86,37.86,37.77,37.8,5400.0,29.4397,29.4397,29.3697,29.3931,5400.0
2014-12-24 09:40:00,37.81,38.02,37.79,37.96,22200.0,29.4008,29.5641,29.3853,29.5175,22200.0
2014-12-24 09:45:00,37.93,38.05,37.92,38.03,8400.0,29.4942,29.5875,29.4864,29.5719,8400.0
2014-12-24 09:50:00,38.03,38.13,37.95,38.01,69000.0,29.5719,29.6497,29.5097,29.5564,69000.0
2014-12-24 09:55:00,38.01,38.04,37.95,37.96,8000.0,29.5564,29.5797,29.5097,29.5175,8000.0
2014-12-24 10:00:00,37.94,37.95,37.85,37.85,15200.0,29.5019,29.5097,29.4319,29.4319,15200.0
2014-12-24 10:05:00,37.87,37.91,37.84,37.89,30600.0,29.4475,29.4786,29.4242,29.4631,30600.0
2014-12-24 10:10:00,37.88,38.04,37.88,38.02,26400.0,29.4553,29.5797,29.4553,29.5641,26400.0
2014-12-24 10:15:00,38.02,38.03,37.95,37.98,27200.0,29.5641,29.5719,29.5097,29.533,27200.0
2014-12-24 10:20:00,37.98,37.98,37.95,37.95,6000.0,29.533,29.533,29.5097,29.5097,6000.0
2014-12-24 10:25:00,37.95,37.96,37.89,37.93,8400.0,29.5097,29.5175,29.4631,29.4942,8400.0
2014-12-24 10:30:00,37.9,37.94,37.9,37.9,11000.0,29.4708,29.5019,29.4708,29.4708,11000.0
2014-12-24 10:35:00,37.89,37.91,37.89,37.9,3600.0,29.4631,29.4786,29.4631,29.4708,3600.0
2014-12-24 10:40:00,37.9,37.9,37.89,37.9,2400.0,29.4708,29.4708,29.4631,29.4708,2400.0
2014-12-24 10:45:00,37.89,37.91,37.86,37.87,6200.0,29.4631,29.4786,29.4397,29.4475,6200.0
2014-12-24 10:50:00,37.87,37.92,37.85,37.89,30200.0,29.4475,29.4864,29.4319,29.4631,30200.0
2014-12-24 10:55:00,37.9,38.01,37.9,37.97,48800.0,29.4708,29.5564,29.4708,29.5253,48800.0
2014-12-24 11:00:00,37.96,37.99,37.92,37.98,30200.0,29.5175,29.5408,29.4864,29.533,30200.0
2014-12-24 11:05:00,37.97,37.97,37.87,37.9,41800.0,29.5253,29.5253,29.4475,29.4708,41800.0
2014-12-24 11:10:00,37.89,37.9,37.87,37.89,20600.0,29.4631,29.4708,29.4475,29.4631,20600.0
2014-12-24 11:15:00,37.89,37.99,37.89,37.98,15200.0,29.4631,29.5408,29.4631,29.533,15200.0
2014-12-24 11:20:00,37.97,37.97,37.89,37.9,28400.0,29.5253,29.5253,29.4631,29.4708,28400.0
2014-12-24 11:25:00,37.89,37.9,37.88,37.88,8800.0,29.4631,29.4708,29.4553,29.4553,8800.0
2014-12-24 11:30:00,37.87,37.97,37.87,37.95,31000.0,29.4475,29.5253,29.4475,29.5097,31000.0
2014-12-24 11:35:00,37.96,37.98,37.91,37.94,33000.0,29.5175,29.533,29.4786,29.5019,33000.0
2014-12-24 11:40:00,37.94,37.95,37.84,37.85,33200.0,29.5019,29.5097,29.4242,29.4319,33200.0
2014-12-24 11:45:00,37.84,37.86,37.8,37.86,16800.0,29.4242,29.4397,29.3931,29.4397,16800.0
2014-12-24 11:50:00,37.87,37.9,37.87,37.9,23800.0,29.4475,29.4708,29.4475,29.4708,23800.0
2014-12-24 11:55:00,37.9,37.92,37.89,37.9,3600.0,29.4708,29.4864,29.4631,29.4708,3600.0
2014-12-24 12:00:00,37.9,37.9,37.86,37.88,6600.0,29.4708,29.4708,29.4397,29.4553,6600.0
2014-12-24 12:05:00,37.88,37.88,37.85,37.86,1800.0,29.4553,29.4553,29.4319,29.4397,1800.0
2014-12-24 12:10:00,37.86,37.91,37.86,37.87,20800.0,29.4397,29.4786,29.4397,29.4475,20800.0
2014-12-24 12:15:00,37.87,37.89,37.85,37.87,18600.0,29.4475,29.4631,29.4319,29.4475,18600.0
2014-12-24 12:20:00,37.88,37.88,37.86,37.86,6600.0,29.4553,29.4553,29.4397,29.4397,6600.0
2014-12-24 12:25:00,37.85,37.88,37.85,37.85,7800.0,29.4319,29.4553,29.4319,29.4319,7800.0
2014-12-24 12:30:00,37.85,37.88,37.85,37.88,19200.0,29.4319,29.4553,29.4319,29.4553,19200.0
2014-12-24 12:35:00,37.88,37.88,37.85,37.85,20000.0,29.4553,29.4553,29.4319,29.4319,20000.0
2014-12-24 12:40:00,37.84,37.84,37.8,37.8,10800.0,29.4242,29.4242,29.3931,29.3931,10800.0
2014-12-24 12:45:00,37.79,37.8,37.77,37.77,29800.0,29.3853,29.3931,29.3697,29.3697,29800.0
2014-12-24 12:50:00,37.77,37.77,37.72,37.73,32200.0,29.3697,29.3697,29.3309,29.3386,32200.0
2014-12-24 12:55:00,37.72,37.74,37.66,37.66,57400.0,29.3309,29.3464,29.2842,29.2842,57400.0
2014-12-26 09:30:00,37.86,37.86,37.72,37.75,6800.0,29.4397,29.4397,29.3309,29.3542,6800.0
2014-12-26 09:35:00,37.76,37.86,37.76,37.86,6200.0,29.362,29.4397,29.362,29.4397,6200.0
2014-12-26 09:40:00,37.87,37.87,37.76,37.82,8000.0,29.4475,29.4475,29.362,29.4086,8000.0
2014-12-26 09:45:00,37.76,37.82,37.73,37.8,6400.0,29.362,29.4086,29.3386,29.3931,6400.0
2014-12-26 09:50:00,37.8,37.81,37.75,37.75,5800.0,29.3931,29.4008,29.3542,29.3542,5800.0
2014-12-26 09:55:00,37.75,37.75,37.68,37.72,5200.0,29.3542,29.3542,29.2998,29.3309,5200.0
2014-12-26 10:00:00,37.74,37.84,37.73,37.84,7200.0,29.3464,29.4242,29.3386,29.4242,7200.0
2014-12-26 10:05:00,37.84,37.96,37.82,37.95,28600.0,29.4242,29.5175,29.4086,29.5097,28600.0
2014-12-26 10:10:00,37.95,37.98,37.91,37.91,6800.0,29.5097,29.533,29.4786,29.4786,6800.0
2014-12-26 10:15:00,37.91,37.95,37.91,37.94,4200.0,29.4786,29.5097,29.4786,29.5019,4200.0
2014-12-26 10:20:00,37.95,38.01,37.95,37.98,6600.0,29.5097,29.5564,29.5097,29.533,6600.0
2014-12-26 10:25:00,37.98,37.98,37.91,37.91,6000.0,29.533,29.533,29.4786,29.4786,6000.0
2014-12-26 10:30:00,37.91,37.94,37.9,37.93,9200.0,29.4786,29.5019,29.4708,29.4942,9200.0
2014-12-26 10:35:00,37.92,37.93,37.9,37.92,8800.0,29.4864,29.4942,29.4708,29.4864,8800.0
2014-12-26 10:40:00,37.91,37.96,37.9,37.96,7000.0,29.4786,29.5175,29.4708,29.5175,7000.0
2014-12-26 10:45:00,37.96,38.01,37.96,38.01,21200.0,29.5175,29.5564,29.5175,29.5564,21200.0
2014-12-26 10:50:00,38.01,38.02,38.01,38.02,3000.0,29.5564,29.5641,29.5564,29.5641,3000.0
2014-12-26 10:55:00,38.01,38.05,37.99,38.04,8400.0,29.5564,29.5875,29.5408,29.5797,8400.0
2014-12-26 11:00:00,38.05,38.07,38.05,38.07,6000.0,29.5875,29.603,29.5875,29.603,6000.0
2014-12-26 11:05:00,38.07,38.08,38.03,38.03,5200.0,29.603,29.6108,29.5719,29.5719,5200.0
2014-12-26 11:10:00,38.02,38.02,37.99,38.01,6000.0,29.5641,29.5641,29.5408,29.5564,6000.0
2014-12-26 11:15:00,38.01,38.06,38.01,38.05,4400.0,29.5564,29.5952,29.5564,29.5875,4400.0
2014-12-26 11:20:00,38.05,38.08,38.05,38.08,5600.0,29.5875,29.6108,29.5875,29.6108,5600.0
2014-12-26 11:25:00,38.08,38.09,38.04,38.04,4000.0,29.6108,29.6186,29.5797,29.5797,4000.0
2014-12-26 11:30:00,38.02,38.02,37.98,37.98,3200.0,29.5641,29.5641,29.533,29.533,3200.0
2014-12-26 11:35:00,37.98,37.98,37.97,37.98,1600.0,29.533,29.533,29.5253,29.533,1600.0
2014-12-26 11:40:00,37.98,37.98,37.94,37.94,6200.0,29.533,29.533,29.5019,29.5019,6200.0
2014-12-26 11:45:00,37.95,37.98,37.95,37.95,5200.0,29.5097,29.533,29.5097,29.5097,5200.0
2014-12-26 11:50:00,37.95,37.97,37.94,37.97,3400.0,29.5097,29.5253,29.5019,29.5253,3400.0
2014-12-26 11:55:00,37.96,37.96,37.93,37.93,3200.0,29.5175,29.5175,29.4942,29.4942,3200.0
2014-12-26 12:00:00,37.93,37.94,37.93,37.94,1800.0,29.4942,29.5019,29.4942,29.5019,1800.0
2014-12-26 12:05:00,37.94,37.94,37.91,37.93,4800.0,29.5019,29.5019,29.4786,29.4942,4800.0
2014-12-26 12:10:00,37.93,37.93,37.92,37.92,3600.0,29.4942,29.4942,29.4864,29.4864,3600.0
2014-12-26 12:15:00,37.92,37.96,37.92,37.95,5000.0,29.4864,29.5175,29.4864,29.5097,5000.0
2014-12-26 12:20:00,37.94,37.96,37.93,37.96,3800.0,29.5019,29.5175,29.4942,29.5175,3800.0
2014-12-26 12:25:00,37.95,37.95,37.92,37.93,4000.0,29.5097,29.5097,29.4864,29.4942,4000.0
2014-12-26 12:30:00,37.93,37.93,37.93,37.93,1800.0,29.4942,29.4942,29.4942,29.4942,1800.0
2014-12-26 12:35:00,37.92,37.92,37.89,37.9,3600.0,29.4864,29.4864,29.4631,29.4708,3600.0
2014-12-26 12:40:00,37.9,37.9,37.88,37.88,1800.0,29.4708,29.4708,29.4553,29.4553,1800.0
2014-12-26 12:45:00,37.9,37.91,37.9,37.91,3000.0,29.4708,29.4786,29.4708,29.4786,3000.0
2014-12-26 12:50:00,37.9,37.9,37.85,37.85,3200.0,29.4708,29.4708,29.4319,29.4319,3200.0
2014-12-26 12:55:00,37.85,37.85,37.84,37.85,3600.0,29.4319,29.4319,29.4242,29.4319,3600.0
2014-12-26 13:00:00,37.87,37.9,37.86,37.9,4600.0,29.4475,29.4708,29.4397,29.4708,4600.0
2014-12-26 13:05:00,37.9,37.9,37.85,37.85,2800.0,29.4708,29.4708,29.4319,29.4319,2800.0
2014-12-26 13:10:00,37.84,37.85,37.83,37.83,2000.0,29.4242,29.4319,29.4164,29.4164,2000.0
2014-12-26 13:15:00,37.84,37.9,37.84,37.9,15000.0,29.4242,29.4708,29.4242,29.4708,15000.0
2014-12-26 13:20:00,37.9,37.93,37.89,37.93,7000.0,29.4708,29.4942,29.4631,29.4942,7000.0
2014-12-26 13:25:00,37.92,37.94,37.9,37.93,10800.0,29.4864,29.5019,29.4708,29.4942,10800.0
2014-12-26 13:30:00,37.94,37.94,37.92,37.93,3800.0,29.5019,29.5019,29.4864,29.4942,3800.0
2014-12-26 13:35:00,37.93,37.96,37.93,37.96,13800.0,29.4942,29.5175,29.4942,29.5175,13800.0
2014-12-26 13:40:00,37.96,37.96,37.94,37.94,4200.0,29.5175,29.5175,29.5019,29.5019,4200.0
2014-12-26 13:45:00,37.94,37.95,37.93,37.93,4400.0,29.5019,29.5097,29.4942,29.4942,4400.0
2014-12-26 13:50:00,37.94,37.95,37.92,37.92,4600.0,29.5019,29.5097,29.4864,29.4864,4600.0
2014-12-26 13:55:00,37.93,37.96,37.93,37.96,4000.0,29.4942,29.5175,29.4942,29.5175,4000.0
2014-12-26 14:00:00,37.96,37.99,37.96,37.99,3000.0,29.5175,29.5408,29.5175,29.5408,3000.0
2014-12-26 14:05:00,37.98,37.99,37.98,37.99,2800.0,29.533,29.5408,29.533,29.5408,2800.0
2014-12-26 14:10:00,37.99,37.99,37.98,37.99,2800.0,29.5408,29.5408,29.533,29.5408,2800.0
2014-12-26 14:15:00,37.99,37.99,37.97,37.98,3400.0,29.5408,29.5408,29.5253,29.533,3400.0
2014-12-26 14:20:00,37.97,37.97,37.95,37.96,3400.0,29.5253,29.5253,29.5097,29.5175,3400.0
2014-12-26 14:25:00,37.95,37.96,37.95,37.96,2400.0,29.5097,29.5175,29.5097,29.5175,2400.0
2014-12-26 14:30:00,37.96,37.96,37.94,37.94,2800.0,29.5175,29.5175,29.5019,29.5019,2800.0
2014-12-26 14:35:00,37.93,37.93,37.88,37.88,4200.0,29.4942,29.4942,29.4553,29.4553,4200.0
2014-12-26 14:40:00,37.88,37.9,37.88,37.9,5400.0,29.4553,29.4708,29.4553,29.4708,5400.0
2014-12-26 14:45:00,37.89,37.94,37.87,37.92,10600.0,29.4631,29.5019,29.4475,29.4864,10600.0
2014-12-26 14:50:00,37.92,37.92,37.91,37.92,3400.0,29.4864,29.4864,29.4786,29.4864,3400.0
2014-12-26 14:55:00,37.92,37.92,37.88,37.88,2400.0,29.4864,29.4864,29.4553,29.4553,2400.0
2014-12-26 15:00:00,37.88,37.9,37.85,37.86,10600.0,29.4553,29.4708,29.4319,29.4397,10600.0
2014-12-26 15:05:00,37.86,37.87,37.85,37.86,4000.0,29.4397,29.4475,29.4319,29.4397,4000.0
2014-12-26 15:10:00,37.85,37.88,37.85,37.88,7400.0,29.4319,29.4553,29.4319,29.4553,7400.0
2014-12-26 15:15:00,37.88,37.88,37.87,37.88,6600.0,29.4553,29.4553,29.4475,29.4553,6600.0
2014-12-26 15:20:00,37.88,37.88,37.87,37.88,8600.0,29.4553,29.4553,29.4475,29.4553,8600.0
2014-12-26 15:25:00,37.88,37.88,37.87,37.87,4200.0,29.4553,29.4553,29.4475,29.4475,4200.0
2014-12-26 15:30:00,37.87,37.88,37.86,37.88,12200.0,29.4475,29.4553,29.4397,29.4553,12200.0
2014-12-26 15:35:00,37.88,37.88,37.85,37.85,12200.0,29.4553,29.4553,29.4319,29.4319,12200.0
2014-12-26 15:40:00,37.85,37.88,37.85,37.88,15600.0,29.4319,29.4553,29.4319,29.4553,15600.0
2014-12-26 15:45:00,37.87,37.88,37.85,37.86,15400.0,29.4475,29.4553,29.4319,29.4397,15400.0
2014-12-26 15:50:00,37.85,37.86,37.81,37.81,36200.0,29.4319,29.4397,29.4008,29.4008,36200.0
2014-12-26 15:55:00,37.81,37.82,37.79,37.82,37200.0,29.4008,29.4086,29.3853,29.4086,37200.0
2014-12-29 09:30:00,37.72,37.77,37.6,37.66,6400.0,29.3309,29.3697,29.2376,29.2842,6400.0
2014-12-29 09:35:00,37.77,37.99,37.67,37.87,16000.0,29.3697,29.5408,29.292,29.4475,16000.0
2014-12-29 09:40:00,37.85,38.0,37.84,37.84,16600.0,29.4319,29.5486,29.4242,29.4242,16600.0
2014-12-29 09:45:00,37.84,38.11,37.84,38.08,9400.0,29.4242,29.6341,29.4242,29.6108,9400.0
2014-12-29 09:50:00,38.06,38.06,37.92,37.93,24000.0,29.5952,29.5952,29.4864,29.4942,24000.0
2014-12-29 09:55:00,37.98,38.04,37.93,38.04,6600.0,29.533,29.5797,29.4942,29.5797,6600.0
2014-12-29 10:00:00,38.02,38.11,38.02,38.11,7600.0,29.5641,29.6341,29.5641,29.6341,7600.0
2014-12-29 10:05:00,38.13,38.24,38.08,38.16,15400.0,29.6497,29.7352,29.6108,29.673,15400.0
2014-12-29 10:10:00,38.21,38.28,38.17,38.27,17800.0,29.7119,29.7663,29.6808,29.7585,17800.0
2014-12-29 10:15:00,38.26,38.27,38.2,38.2,8400.0,29.7508,29.7585,29.7041,29.7041,8400.0
2014-12-29 10:20:00,38.23,38.24,38.12,38.13,17600.0,29.7274,29.7352,29.6419,29.6497,17600.0
2014-12-29 10:25:00,38.12,38.14,38.09,38.12,11800.0,29.6419,29.6575,29.6186,29.6419,11800.0
2014-12-29 10:30:00,38.13,38.13,38.07,38.08,7800.0,29.6497,29.6497,29.603,29.6108,7800.0
2014-12-29 10:35:00,38.05,38.07,37.99,38.01,10200.0,29.5875,29.603,29.5408,29.5564,10200.0
2014-12-29 10:40:00,38.0,38.04,37.96,37.96,7800.0,29.5486,29.5797,29.5175,29.5175,7800.0
2014-12-29 10:45:00,37.95,37.99,37.94,37.94,6200.0,29.5097,29.5408,29.5019,29.5019,6200.0
2014-12-29 10:50:00,37.95,38.02,37.95,38.01,17000.0,29.5097,29.5641,29.5097,29.5564,17000.0
2014-12-29 10:55:00,38.01,38.06,38.01,38.04,11200.0,29.5564,29.5952,29.5564,29.5797,11200.0
2014-12-29 11:00:00,38.05,38.08,38.02,38.06,10600.0,29.5875,29.6108,29.5641,29.5952,10600.0
2014-12-29 11:05:00,38.05,38.11,38.05,38.1,18400.0,29.5875,29.6341,29.5875,29.6263,18400.0
2014-12-29 11:10:00,38.09,38.13,38.09,38.1,7600.0,29.6186,29.6497,29.6186,29.6263,7600.0
2014-12-29 11:15:00,38.09,38.17,38.09,38.15,31400.0,29.6186,29.6808,29.6186,29.6652,31400.0
2014-12-29 11:20:00,38.13,38.16,38.13,38.13,4000.0,29.6497,29.673,29.6497,29.6497,4000.0
2014-12-29 11:25:00,38.15,38.16,38.13,38.16,9200.0,29.6652,29.673,29.6497,29.673,9200.0
2014-12-29 11:30:00,38.16,38.17,38.15,38.15,6200.0,29.673,29.6808,29.6652,29.6652,6200.0
2014-12-29 11:35:00,38.15,38.16,38.13,38.15,12600.0,29.6652,29.673,29.6497,29.6652,12600.0
2014-12-29 11:40:00,38.14,38.15,38.12,38.12,8600.0,29.6575,29.6652,29.6419,29.6419,8600.0
2014-12-29 11:45:00,38.12,38.14,38.1,38.1,11000.0,29.6419,29.6575,29.6263,29.6263,11000.0
2014-12-29 11:50:00,38.1,38.12,38.05,38.05,18200.0,29.6263,29.6419,29.5875,29.5875,18200.0
2014-12-29 11:55:00,38.06,38.07,38.01,38.01,8400.0,29.5952,29.603,29.5564,29.5564,8400.0
2014-12-29 12:00:00,38.01,38.06,38.01,38.01,6000.0,29.5564,29.5952,29.5564,29.5564,6000.0
2014-12-29 12:05:00,38.01,38.03,37.99,38.01,7800.0,29.5564,29.5719,29.5408,29.5564,7800.0
2014-12-29 12:10:00,38.03,38.04,38.01,38.01,5200.0,29.5719,29.5797,29.5564,29.5564,5200.0
2014-12-29 12:15:00,38.01,38.02,37.98,37.99,4800.0,29.5564,29.5641,29.533,29.5408,4800.0
2014-12-29 12:20:00,38.02,38.05,38.02,38.05,2400.0,29.5641,29.5875,29.5641,29.5875,2400.0
2014-12-29 12:25:00,38.05,38.07,38.05,38.06,5000.0,29.5875,29.603,29.5875,29.5952,5000.0
2014-12-29 12:30:00,38.07,38.08,38.06,38.06,4000.0,29.603,29.6108,29.5952,29.5952,4000.0
2014-12-29 12:35:00,38.07,38.07,38.04,38.06,3400.0,29.603,29.603,29.5797,29.5952,3400.0
2014-12-29 12:40:00,38.05,38.08,38.05,38.06,3600.0,29.5875,29.6108,29.5875,29.5952,3600.0
2014-12-29 12:45:00,38.06,38.07,38.06,38.07,2400.0,29.5952,29.603,29.5952,29.603,2400.0
2014-12-29 12:50:00,38.07,38.07,38.04,38.04,5800.0,29.603,29.603,29.5797,29.5797,5800.0
2014-12-29 12:55:00,38.05,38.07,38.04,38.07,4200.0,29.5875,29.603,29.5797,29.603,4200.0
2014-12-29 13:00:00,38.07,38.08,38.06,38.07,5600.0,29.603,29.6108,29.5952,29.603,5600.0
2014-12-29 13:05:00,38.07,38.13,38.06,38.1,24000.0,29.603,29.6497,29.5952,29.6263,24000.0
2014-12-29 13:10:00,38.09,38.11,38.08,38.11,4200.0,29.6186,29.6341,29.6108,29.6341,4200.0
2014-12-29 13:15:00,38.13,38.13,38.09,38.12,16400.0,29.6497,29.6497,29.6186,29.6419,16400.0
2014-12-29 13:20:00,38.12,38.12,38.1,38.11,1800.0,29.6419,29.6419,29.6263,29.6341,1800.0
2014-12-29 13:25:00,38.11,38.12,38.11,38.11,2800.0,29.6341,29.6419,29.6341,29.6341,2800.0
2014-12-29 13:30:00,38.12,38.13,38.11,38.12,3200.0,29.6419,29.6497,29.6341,29.6419,3200.0
2014-12-29 13:35:00,38.12,38.15,38.12,38.15,6000.0,29.6419,29.6652,29.6419,29.6652,6000.0
2014-12-29 13:40:00,38.15,38.16,38.13,38.16,4000.0,29.6652,29.673,29.6497,29.673,4000.0
2014-12-29 13:45:00,38.17,38.19,38.15,38.19,4200.0,29.6808,29.6963,29.6652,29.6963,4200.0
2014-12-29 13:50:00,38.19,38.2,38.15,38.19,6000.0,29.6963,29.7041,29.6652,29.6963,6000.0
2014-12-29 13:55:00,38.2,38.23,38.2,38.23,2400.0,29.7041,29.7274,29.7041,29.7274,2400.0
2014-12-29 14:00:00,38.22,38.22,38.21,38.22,4400.0,29.7197,29.7197,29.7119,29.7197,4400.0
2014-12-29 14:05:00,38.22,38.22,38.21,38.21,1600.0,29.7197,29.7197,29.7119,29.7119,1600.0
2014-12-29 14:10:00,38.21,38.21,38.18,38.2,5800.0,29.7119,29.7119,29.6886,29.7041,5800.0
2014-12-29 14:15:00,38.21,38.21,38.19,38.19,4400.0,29.7119,29.7119,29.6963,29.6963,4400.0
2014-12-29 14:20:00,38.18,38.21,38.18,38.21,6400.0,29.6886,29.7119,29.6886,29.7119,6400.0
2014-12-29 14:25:00,38.21,38.23,38.2,38.22,4200.0,29.7119,29.7274,29.7041,29.7197,4200.0
2014-12-29 14:30:00,38.21,38.22,38.21,38.21,2800.0,29.7119,29.7197,29.7119,29.7119,2800.0
2014-12-29 14:35:00,38.21,38.21,38.19,38.21,5200.0,29.7119,29.7119,29.6963,29.7119,5200.0
2014-12-29 14:40:00,38.21,38.21,38.21,38.21,3000.0,29.7119,29.7119,29.7119,29.7119,3000.0
2014-12-29 14:45:00,38.21,38.22,38.2,38.2,6200.0,29.7119,29.7197,29.7041,29.7041,6200.0
2014-12-29 14:50:00,38.2,38.21,38.18,38.19,14200.0,29.7041,29.7119,29.6886,29.6963,14200.0
2014-12-29 14:55:00,38.21,38.22,38.21,38.22,3200.0,29.7119,29.7197,29.7119,29.7197,3200.0
2014-12-29 15:00:00,38.23,38.25,38.23,38.24,7000.0,29.7274,29.743,29.7274,29.7352,7000.0
2014-12-29 15:05:00,38.24,38.25,38.23,38.25,6800.0,29.7352,29.743,29.7274,29.743,6800.0
2014-12-29 15:10:00,38.24,38.24,38.22,38.22,7000.0,29.7352,29.7352,29.7197,29.7197,7000.0
2014-12-29 15:15:00,38.22,38.24,38.19,38.23,9400.0,29.7197,29.7352,29.6963,29.7274,9400.0
2014-12-29 15:20:00,38.23,38.23,38.19,38.21,14600.0,29.7274,29.7274,29.6963,29.7119,14600.0
2014-12-29 15:25:00,38.2,38.21,38.15,38.16,15200.0,29.7041,29.7119,29.6652,29.673,15200.0
2014-12-29 15:30:00,38.17,38.18,38.13,38.13,17000.0,29.6808,29.6886,29.6497,29.6497,17000.0
2014-12-29 15:35:00,38.13,38.14,38.12,38.13,15000.0,29.6497,29.6575,29.6419,29.6497,15000.0
2014-12-29 15:40:00,38.13,38.18,38.12,38.18,19200.0,29.6497,29.6886,29.6419,29.6886,19200.0
2014-12-29 15:45:00,38.17,38.18,38.08,38.08,85400.0,29.6808,29.6886,29.6108,29.6108,85400.0
2014-12-29 15:50:00,38.08,38.1,38.07,38.07,50000.0,29.6108,29.6263,29.603,29.603,50000.0
2014-12-29 15:55:00,38.07,38.15,38.06,38.14,127200.0,29.603,29.6652,29.5952,29.6575,127200.0
2014-12-30 09:30:00,38.1,38.12,37.78,37.86,10000.0,29.6263,29.6419,29.3775,29.4397,10000.0
2014-12-30 09:35:00,37.96,38.31,37.87,38.31,7000.0,29.5175,29.7896,29.4475,29.7896,7000.0
2014-12-30 09:40:00,38.24,38.37,38.19,38.24,22600.0,29.7352,29.8363,29.6963,29.7352,22600.0
2014-12-30 09:45:00,38.23,38.24,38.18,38.22,9200.0,29.7274,29.7352,29.6886,29.7197,9200.0
2014-12-30 09:50:00,38.21,38.22,38.19,38.19,3200.0,29.7119,29.7197,29.6963,29.6963,3200.0
2014-12-30 09:55:00,38.18,38.18,38.02,38.13,10200.0,29.6886,29.6886,29.5641,29.6497,10200.0
2014-12-30 10:00:00,38.13,38.22,38.13,38.21,9200.0,29.6497,29.7197,29.6497,29.7119,9200.0
2014-12-30 10:05:00,38.24,38.24,38.19,38.22,4800.0,29.7352,29.7352,29.6963,29.7197,4800.0
2014-12-30 10:10:00,38.23,38.3,38.2,38.3,35600.0,29.7274,29.7819,29.7041,29.7819,35600.0
2014-12-30 10:15:00,38.3,38.33,38.27,38.27,8800.0,29.7819,29.8052,29.7585,29.7585,8800.0
2014-12-30 10:20:00,38.24,38.34,38.23,38.34,17600.0,29.7352,29.813,29.7274,29.813,17600.0
2014-12-30 10:25:00,38.33,38.33,38.26,38.26,13800.0,29.8052,29.8052,29.7508,29.7508,13800.0
2014-12-30 10:30:00,38.27,38.33,38.25,38.33,12400.0,29.7585,29.8052,29.743,29.8052,12400.0
2014-12-30 10:35:00,38.33,38.33,38.24,38.24,12800.0,29.8052,29.8052,29.7352,29.7352,12800.0
2014-12-30 10:40:00,38.23,38.33,38.21,38.31,70800.0,29.7274,29.8052,29.7119,29.7896,70800.0
2014-12-30 10:45:00,38.31,38.33,38.3,38.33,7200.0,29.7896,29.8052,29.7819,29.8052,7200.0
2014-12-30 10:50:00,38.33,38.34,38.33,38.33,4400.0,29.8052,29.813,29.8052,29.8052,4400.0
2014-12-30 10:55:00,38.33,38.36,38.3,38.31,16200.0,29.8052,29.8285,29.7819,29.7896,16200.0
2014-12-30 11:00:00,38.3,38.3,38.24,38.26,20000.0,29.7819,29.7819,29.7352,29.7508,20000.0
2014-12-30 11:05:00,38.25,38.32,38.25,38.32,23400.0,29.743,29.7974,29.743,29.7974,23400.0
2014-12-30 11:10:00,38.32,38.32,38.23,38.24,23200.0,29.7974,29.7974,29.7274,29.7352,23200.0
2014-12-30 11:15:00,38.23,38.33,38.23,38.31,69600.0,29.7274,29.8052,29.7274,29.7896,69600.0
2014-12-30 11:20:00,38.31,38.32,38.24,38.26,10200.0,29.7896,29.7974,29.7352,29.7508,10200.0
2014-12-30 11:25:00,38.26,38.29,38.24,38.29,13400.0,29.7508,29.7741,29.7352,29.7741,13400.0
2014-12-30 11:30:00,38.29,38.29,38.24,38.24,11000.0,29.7741,29.7741,29.7352,29.7352,11000.0
2014-12-30 11:35:00,38.24,38.29,38.24,38.25,17200.0,29.7352,29.7741,29.7352,29.743,17200.0
2014-12-30 11:40:00,38.26,38.27,38.24,38.27,9400.0,29.7508,29.7585,29.7352,29.7585,9400.0
2014-12-30 11:45:00,38.27,38.29,38.27,38.29,7400.0,29.7585,29.7741,29.7585,29.7741,7400.0
2014-12-30 11:50:00,38.29,38.29,38.27,38.27,3600.0,29.7741,29.7741,29.7585,29.7585,3600.0
2014-12-30 11:55:00,38.26,38.27,38.24,38.26,6200.0,29.7508,29.7585,29.7352,29.7508,6200.0
2014-12-30 12:00:00,38.26,38.32,38.26,38.31,6000.0,29.7508,29.7974,29.7508,29.7896,6000.0
2014-12-30 12:05:00,38.31,38.31,38.29,38.3,3000.0,29.7896,29.7896,29.7741,29.7819,3000.0
2014-12-30 12:10:00,38.29,38.32,38.29,38.32,4000.0,29.7741,29.7974,29.7741,29.7974,4000.0
2014-12-30 12:15:00,38.33,38.34,38.29,38.3,5800.0,29.8052,29.813,29.7741,29.7819,5800.0
2014-12-30 12:20:00,38.3,38.31,38.28,38.3,4200.0,29.7819,29.7896,29.7663,29.7819,4200.0
2014-12-30 12:25:00,38.32,38.32,38.3,38.3,2800.0,29.7974,29.7974,29.7819,29.7819,2800.0
2014-12-30 12:30:00,38.3,38.32,38.29,38.29,5000.0,29.7819,29.7974,29.7741,29.7741,5000.0
2014-12-30 12:35:00,38.27,38.27,38.25,38.27,9000.0,29.7585,29.7585,29.743,29.7585,9000.0
2014-12-30 12:40:00,38.27,38.27,38.26,38.27,4400.0,29.7585,29.7585,29.7508,29.7585,4400.0
2014-12-30 12:45:00,38.27,38.28,38.26,38.27,8400.0,29.7585,29.7663,29.7508,29.7585,8400.0
2014-12-30 12:50:00,38.27,38.27,38.24,38.25,7400.0,29.7585,29.7585,29.7352,29.743,7400.0
2014-12-30 12:55:00,38.24,38.3,38.24,38.29,5800.0,29.7352,29.7819,29.7352,29.7741,5800.0
2014-12-30 13:00:00,38.3,38.31,38.29,38.31,8400.0,29.7819,29.7896,29.7741,29.7896,8400.0
2014-12-30 13:05:00,38.31,38.32,38.3,38.32,6000.0,29.7896,29.7974,29.7819,29.7974,6000.0
2014-12-30 13:10:00,38.32,38.32,38.29,38.3,3800.0,29.7974,29.7974,29.7741,29.7819,3800.0
2014-12-30 13:15:00,38.29,38.32,38.26,38.32,12200.0,29.7741,29.7974,29.7508,29.7974,12200.0
2014-12-30 13:20:00,38.3,38.34,38.3,38.31,13400.0,29.7819,29.813,29.7819,29.7896,13400.0
2014-12-30 13:25:00,38.31,38.31,38.27,38.27,1800.0,29.7896,29.7896,29.7585,29.7585,1800.0
2014-12-30 13:30:00,38.27,38.27,38.24,38.26,6000.0,29.7585,29.7585,29.7352,29.7508,6000.0
2014-12-30 13:35:00,38.26,38.27,38.24,38.26,10600.0,29.7508,29.7585,29.7352,29.7508,10600.0
2014-12-30 13:40:00,38.26,38.26,38.21,38.22,14800.0,29.7508,29.7508,29.7119,29.7197,14800.0
2014-12-30 13:45:00,38.23,38.27,38.23,38.26,12400.0,29.7274,29.7585,29.7274,29.7508,12400.0
2014-12-30 13:50:00,38.27,38.27,38.23,38.24,6000.0,29.7585,29.7585,29.7274,29.7352,6000.0
2014-12-30 13:55:00,38.24,38.27,38.24,38.24,8000.0,29.7352,29.7585,29.7352,29.7352,8000.0
2014-12-30 14:00:00,38.24,38.26,38.24,38.26,4600.0,29.7352,29.7508,29.7352,29.7508,4600.0
2014-12-30 14:05:00,38.26,38.3,38.26,38.3,7000.0,29.7508,29.7819,29.7508,29.7819,7000.0
2014-12-30 14:10:00,38.3,38.3,38.27,38.29,8600.0,29.7819,29.7819,29.7585,29.7741,8600.0
2014-12-30 14:15:00,38.29,38.3,38.27,38.3,4800.0,29.7741,29.7819,29.7585,29.7819,4800.0
2014-12-30 14:20:00,38.31,38.31,38.28,38.29,9800.0,29.7896,29.7896,29.7663,29.7741,9800.0
2014-12-30 14:25:00,38.29,38.32,38.29,38.31,9400.0,29.7741,29.7974,29.7741,29.7896,9400.0
2014-12-30 14:30:00,38.32,38.33,38.32,38.33,7800.0,29.7974,29.8052,29.7974,29.8052,7800.0
2014-12-30 14:35:00,38.33,38.42,38.33,38.42,17400.0,29.8052,29.8752,29.8052,29.8752,17400.0
2014-12-30 14:40:00,38.42,38.45,38.42,38.45,5400.0,29.8752,29.8985,29.8752,29.8985,5400.0
2014-12-30 14:45:00,38.44,38.48,38.44,38.46,18400.0,29.8907,29.9218,29.8907,29.9063,18400.0
2014-12-30 14:50:00,38.46,38.49,38.46,38.48,14600.0,29.9063,29.9296,29.9063,29.9218,14600.0
2014-12-30 14:55:00,38.49,38.49,38.42,38.42,17400.0,29.9296,29.9296,29.8752,29.8752,17400.0
2014-12-30 15:00:00,38.42,38.42,38.38,38.4,10000.0,29.8752,29.8752,29.8441,29.8596,10000.0
2014-12-30 15:05:00,38.4,38.41,38.39,38.4,13600.0,29.8596,29.8674,29.8519,29.8596,13600.0
2014-12-30 15:10:00,38.4,38.4,38.36,38.36,7800.0,29.8596,29.8596,29.8285,29.8285,7800.0
2014-12-30 15:15:00,38.37,38.37,38.34,38.35,11400.0,29.8363,29.8363,29.813,29.8207,11400.0
2014-12-30 15:20:00,38.35,38.35,38.34,38.35,12000.0,29.8207,29.8207,29.813,29.8207,12000.0
2014-12-30 15:25:00,38.35,38.38,38.35,38.38,15200.0,29.8207,29.8441,29.8207,29.8441,15200.0
2014-12-30 15:30:00,38.38,38.38,38.35,38.35,24200.0,29.8441,29.8441,29.8207,29.8207,24200.0
2014-12-30 15:35:00,38.35,38.35,38.32,38.33,18800.0,29.8207,29.8207,29.7974,29.8052,18800.0
2014-12-30 15:40:00,38.33,38.34,38.3,38.31,18000.0,29.8052,29.813,29.7819,29.7896,18000.0
2014-12-30 15:45:00,38.3,38.3,38.26,38.27,23200.0,29.7819,29.7819,29.7508,29.7585,23200.0
2014-12-30 15:50:00,38.27,38.27,38.22,38.23,29400.0,29.7585,29.7585,29.7197,29.7274,29400.0
2014-12-30 15:55:00,38.23,38.26,38.22,38.24,48800.0,29.7274,29.7508,29.7197,29.7352,48800.0
2014-12-31 09:30:00,38.18,38.44,38.18,38.34,26400.0,29.6886,29.8907,29.6886,29.813,26400.0
2014-12-31 09:35:00,38.36,38.55,38.36,38.45,14000.0,29.8285,29.9763,29.8285,29.8985,14000.0
2014-12-31 09:40:00,38.45,38.46,38.37,38.4,10400.0,29.8985,29.9063,29.8363,29.8596,10400.0
2014-12-31 09:45:00,38.42,38.45,38.37,38.45,9600.0,29.8752,29.8985,29.8363,29.8985,9600.0
2014-12-31 09:50:00,38.45,38.48,38.38,38.41,19400.0,29.8985,29.9218,29.8441,29.8674,19400.0
2014-12-31 09:55:00,38.42,38.44,38.38,38.43,20000.0,29.8752,29.8907,29.8441,29.883,20000.0
2014-12-31 10:00:00,38.45,38.58,38.45,38.57,18800.0,29.8985,29.9996,29.8985,29.9918,18800.0
2014-12-31 10:05:00,38.59,38.68,38.59,38.66,5800.0,30.0074,30.0774,30.0074,30.0618,5800.0
2014-12-31 10:10:00,38.66,38.66,38.57,38.61,21000.0,30.0618,30.0618,29.9918,30.0229,21000.0
2014-12-31 10:15:00,38.6,38.62,38.49,38.49,15000.0,30.0151,30.0307,29.9296,29.9296,15000.0
2014-12-31 10:20:00,38.51,38.52,38.45,38.47,7600.0,29.9452,29.9529,29.8985,29.9141,7600.0
2014-12-31 10:25:00,38.48,38.54,38.48,38.54,8000.0,29.9218,29.9685,29.9218,29.9685,8000.0
2014-12-31 10:30:00,38.53,38.6,38.52,38.6,12800.0,29.9607,30.0151,29.9529,30.0151,12800.0
2014-12-31 10:35:00,38.62,38.63,38.59,38.6,44800.0,30.0307,30.0385,30.0074,30.0151,44800.0
2014-12-31 10:40:00,38.6,38.6,38.58,38.6,11000.0,30.0151,30.0151,29.9996,30.0151,11000.0
2014-12-31 10:45:00,38.6,38.63,38.6,38.63,7200.0,30.0151,30.0385,30.0151,30.0385,7200.0
2014-12-31 10:50:00,38.65,38.67,38.64,38.67,3000.0,30.054,30.0696,30.0462,30.0696,3000.0
2014-12-31 10:55:00,38.67,38.68,38.67,38.68,3600.0,30.0696,30.0774,30.0696,30.0774,3600.0
2014-12-31 11:00:00,38.68,38.68,38.61,38.61,6400.0,30.0774,30.0774,30.0229,30.0229,6400.0
2014-12-31 11:05:00,38.6,38.68,38.6,38.67,11400.0,30.0151,30.0774,30.0151,30.0696,11400.0
2014-12-31 11:10:00,38.66,38.68,38.63,38.63,7800.0,30.0618,30.0774,30.0385,30.0385,7800.0
2014-12-31 11:15:00,38.63,38.66,38.63,38.65,14600.0,30.0385,30.0618,30.0385,30.054,14600.0
2014-12-31 11:20:00,38.66,38.69,38.65,38.67,10600.0,30.0618,30.0851,30.054,30.0696,10600.0
2014-12-31 11:25:00,38.65,38.65,38.61,38.62,6400.0,30.054,30.054,30.0229,30.0307,6400.0
2014-12-31 11:30:00,38.62,38.63,38.61,38.62,6400.0,30.0307,30.0385,30.0229,30.0307,6400.0
2014-12-31 11:35:00,38.63,38.63,38.62,38.63,6000.0,30.0385,30.0385,30.0307,30.0385,6000.0
2014-12-31 11:40:00,38.65,38.66,38.63,38.63,6200.0,30.054,30.0618,30.0385,30.0385,6200.0
2014-12-31 11:45:00,38.64,38.68,38.64,38.67,14600.0,30.0462,30.0774,30.0462,30.0696,14600.0
2014-12-31 11:50:00,38.67,38.68,38.66,38.68,5800.0,30.0696,30.0774,30.0618,30.0774,5800.0
2014-12-31 11:55:00,38.69,38.69,38.67,38.68,5000.0,30.0851,30.0851,30.0696,30.0774,5000.0
2014-12-31 12:00:00,38.68,38.68,38.6,38.6,8200.0,30.0774,30.0774,30.0151,30.0151,8200.0
2014-12-31 12:05:00,38.58,38.63,38.58,38.6,6000.0,29.9996,30.0385,29.9996,30.0151,6000.0
2014-12-31 12:10:00,38.62,38.63,38.6,38.6,7600.0,30.0307,30.0385,30.0151,30.0151,7600.0
2014-12-31 12:15:00,38.6,38.6,38.56,38.56,3800.0,30.0151,30.0151,29.984,29.984,3800.0
2014-12-31 12:20:00,38.54,38.54,38.49,38.49,3200.0,29.9685,29.9685,29.9296,29.9296,3200.0
2014-12-31 12:25:00,38.49,38.49,38.41,38.47,12400.0,29.9296,29.9296,29.8674,29.9141,12400.0
2014-12-31 12:30:00,38.46,38.48,38.41,38.41,8800.0,29.9063,29.9218,29.8674,29.8674,8800.0
2014-12-31 12:35:00,38.39,38.41,38.38,38.41,11000.0,29.8519,29.8674,29.8441,29.8674,11000.0
2014-12-31 12:40:00,38.41,38.45,38.41,38.44,8200.0,29.8674,29.8985,29.8674,29.8907,8200.0
2014-12-31 12:45:00,38.44,38.47,38.43,38.46,4000.0,29.8907,29.9141,29.883,29.9063,4000.0
2014-12-31 12:50:00,38.46,38.48,38.44,38.48,7600.0,29.9063,29.9218,29.8907,29.9218,7600.0
2014-12-31 12:55:00,38.48,38.52,38.48,38.51,7200.0,29.9218,29.9529,29.9218,29.9452,7200.0
2014-12-31 13:00:00,38.51,38.54,38.49,38.54,5000.0,29.9452,29.9685,29.9296,29.9685,5000.0
2014-12-31 13:05:00,38.54,38.54,38.48,38.48,6800.0,29.9685,29.9685,29.9218,29.9218,6800.0
2014-12-31 13:10:00,38.46,38.47,38.38,38.4,6400.0,29.9063,29.9141,29.8441,29.8596,6400.0
2014-12-31 13:15:00,38.39,38.4,38.38,38.38,6400.0,29.8519,29.8596,29.8441,29.8441,6400.0
2014-12-31 13:20:00,38.35,38.37,38.35,38.36,6400.0,29.8207,29.8363,29.8207,29.8285,6400.0
2014-12-31 13:25:00,38.35,38.35,38.32,38.33,3800.0,29.8207,29.8207,29.7974,29.8052,3800.0
2014-12-31 13:30:00,38.33,38.34,38.3,38.3,15600.0,29.8052,29.813,29.7819,29.7819,15600.0
2014-12-31 13:35:00,38.3,38.31,38.29,38.3,10400.0,29.7819,29.7896,29.7741,29.7819,10400.0
2014-12-31 13:40:00,38.29,38.29,38.26,38.29,11000.0,29.7741,29.7741,29.7508,29.7741,11000.0
2014-12-31 13:45:00,38.29,38.29,38.21,38.21,4600.0,29.7741,29.7741,29.7119,29.7119,4600.0
2014-12-31 13:50:00,38.21,38.22,38.19,38.19,16000.0,29.7119,29.7197,29.6963,29.6963,16000.0
2014-12-31 13:55:00,38.19,38.19,38.17,38.19,12200.0,29.6963,29.6963,29.6808,29.6963,12200.0
2014-12-31 14:00:00,38.19,38.21,38.19,38.2,9800.0,29.6963,29.7119,29.6963,29.7041,9800.0
2014-12-31 14:05:00,38.2,38.21,38.15,38.18,11000.0,29.7041,29.7119,29.6652,29.6886,11000.0
2014-12-31 14:10:00,38.18,38.18,38.13,38.13,8600.0,29.6886,29.6886,29.6497,29.6497,8600.0
2014-12-31 14:15:00,38.13,38.13,38.06,38.09,18200.0,29.6497,29.6497,29.5952,29.6186,18200.0
2014-12-31 14:20:00,38.09,38.09,38.05,38.08,8800.0,29.6186,29.6186,29.5875,29.6108,8800.0
2014-12-31 14:25:00,38.08,38.11,38.08,38.08,7600.0,29.6108,29.6341,29.6108,29.6108,7600.0
2014-12-31 14:30:00,38.08,38.1,38.07,38.09,8200.0,29.6108,29.6263,29.603,29.6186,8200.0
2014-12-31 14:35:00,38.1,38.1,38.06,38.07,14200.0,29.6263,29.6263,29.5952,29.603,14200.0
2014-12-31 14:40:00,38.06,38.1,38.06,38.08,14600.0,29.5952,29.6263,29.5952,29.6108,14600.0
2014-12-31 14:45:00,38.08,38.1,38.08,38.09,8800.0,29.6108,29.6263,29.6108,29.6186,8800.0
2014-12-31 14:50:00,38.1,38.1,38.08,38.09,9200.0,29.6263,29.6263,29.6108,29.6186,9200.0
2014-12-31 14:55:00,38.09,38.1,38.08,38.09,8000.0,29.6186,29.6263,29.6108,29.6186,8000.0
2014-12-31 15:00:00,38.09,38.1,38.08,38.08,9400.0,29.6186,29.6263,29.6108,29.6108,9400.0
2014-12-31 15:05:00,38.08,38.09,38.05,38.06,8200.0,29.6108,29.6186,29.5875,29.5952,8200.0
2014-12-31 15:10:00,38.06,38.08,38.05,38.08,10200.0,29.5952,29.6108,29.5875,29.6108,10200.0
2014-12-31 15:15:00,38.08,38.13,38.08,38.13,8600.0,29.6108,29.6497,29.6108,29.6497,8600.0
2014-12-31 15:20:00,38.13,38.16,38.1,38.15,13000.0,29.6497,29.673,29.6263,29.6652,13000.0
2014-12-31 15:25:00,38.15,38.16,38.14,38.14,19600.0,29.6652,29.673,29.6575,29.6575,19600.0
2014-12-31 15:30:00,38.15,38.16,38.09,38.1,12200.0,29.6652,29.673,29.6186,29.6263,12200.0
2014-12-31 15:35:00,38.09,38.1,38.05,38.06,17600.0,29.6186,29.6263,29.5875,29.5952,17600.0
2014-12-31 15:40:00,38.06,38.06,37.97,37.99,18200.0,29.5952,29.5952,29.5253,29.5408,18200.0
2014-12-31 15:45:00,37.99,37.99,37.88,37.91,35200.0,29.5408,29.5408,29.4553,29.4786,35200.0
2014-12-31 15:50:00,37.9,37.9,37.85,37.88,22000.0,29.4708,29.4708,29.4319,29.4553,22000.0
2014-12-31 15:55:00,37.88,37.91,37.83,37.85,84200.0,29.4553,29.4786,29.4164,29.4319,84200.0
2015-01-02 09:30:00,38.03,38.07,37.86,37.98,12600.0,29.5719,29.603,29.4397,29.533,12600.0
2015-01-02 09:35:00,37.99,37.99,37.88,37.88,8600.0,29.5408,29.5408,29.4553,29.4553,8600.0
2015-01-02 09:40:00,37.9,37.93,37.86,37.88,9600.0,29.4708,29.4942,29.4397,29.4553,9600.0
2015-01-02 09:45:00,37.87,37.94,37.87,37.88,8000.0,29.4475,29.5019,29.4475,29.4553,8000.0
2015-01-02 09:50:00,37.9,37.92,37.79,37.79,12800.0,29.4708,29.4864,29.3853,29.3853,12800.0
2015-01-02 09:55:00,37.79,37.79,37.72,37.74,8800.0,29.3853,29.3853,29.3309,29.3464,8800.0
2015-01-02 10:00:00,37.76,37.84,37.76,37.84,5000.0,29.362,29.4242,29.362,29.4242,5000.0
2015-01-02 10:05:00,37.82,37.82,37.74,37.74,3200.0,29.4086,29.4086,29.3464,29.3464,3200.0
2015-01-02 10:10:00,37.77,37.84,37.77,37.84,5200.0,29.3697,29.4242,29.3697,29.4242,5200.0
2015-01-02 10:15:00,37.85,37.87,37.76,37.76,4600.0,29.4319,29.4475,29.362,29.362,4600.0
2015-01-02 10:20:00,37.79,37.8,37.78,37.8,1600.0,29.3853,29.3931,29.3775,29.3931,1600.0
2015-01-02 10:25:00,37.8,37.81,37.74,37.74,4000.0,29.3931,29.4008,29.3464,29.3464,4000.0
2015-01-02 10:30:00,37.72,37.72,37.52,37.54,11800.0,29.3309,29.3309,29.1753,29.1909,11800.0
2015-01-02 10:35:00,37.53,37.53,37.38,37.4,10800.0,29.1831,29.1831,29.0665,29.082,10800.0
2015-01-02 10:40:00,37.35,37.37,37.26,37.28,18400.0,29.0432,29.0587,28.9732,28.9887,18400.0
2015-01-02 10:45:00,37.3,37.4,37.29,37.37,23200.0,29.0043,29.082,28.9965,29.0587,23200.0
2015-01-02 10:50:00,37.37,37.39,37.35,37.39,3600.0,29.0587,29.0743,29.0432,29.0743,3600.0
2015-01-02 10:55:00,37.42,37.47,37.41,37.47,4400.0,29.0976,29.1365,29.0898,29.1365,4400.0
2015-01-02 11:00:00,37.47,37.47,37.43,37.44,4200.0,29.1365,29.1365,29.1054,29.1131,4200.0
2015-01-02 11:05:00,37.43,37.44,37.41,37.43,7400.0,29.1054,29.1131,29.0898,29.1054,7400.0
2015-01-02 11:10:00,37.43,37.43,37.33,37.35,16800.0,29.1054,29.1054,29.0276,29.0432,16800.0
2015-01-02 11:15:00,37.38,37.48,37.38,37.44,5400.0,29.0665,29.1442,29.0665,29.1131,5400.0
2015-01-02 11:20:00,37.4,37.44,37.39,37.44,2400.0,29.082,29.1131,29.0743,29.1131,2400.0
2015-01-02 11:25:00,37.46,37.49,37.45,37.48,4000.0,29.1287,29.152,29.1209,29.1442,4000.0
2015-01-02 11:30:00,37.5,37.52,37.49,37.51,3600.0,29.1598,29.1753,29.152,29.1676,3600.0
2015-01-02 11:35:00,37.52,37.52,37.41,37.41,9200.0,29.1753,29.1753,29.0898,29.0898,9200.0
2015-01-02 11:40:00,37.42,37.45,37.42,37.42,7000.0,29.0976,29.1209,29.0976,29.0976,7000.0
2015-01-02 11:45:00,37.41,37.46,37.41,37.45,4800.0,29.0898,29.1287,29.0898,29.1209,4800.0
2015-01-02 11:50:00,37.45,37.47,37.43,37.46,4600.0,29.1209,29.1365,29.1054,29.1287,4600.0
2015-01-02 11:55:00,37.47,37.49,37.45,37.46,25800.0,29.1365,29.152,29.1209,29.1287,25800.0
2015-01-02 12:00:00,37.45,37.45,37.44,37.45,4800.0,29.1209,29.1209,29.1131,29.1209,4800.0
2015-01-02 12:05:00,37.45,37.46,37.41,37.42,14800.0,29.1209,29.1287,29.0898,29.0976,14800.0
2015-01-02 12:10:00,37.42,37.42,37.34,37.38,8200.0,29.0976,29.0976,29.0354,29.0665,8200.0
2015-01-02 12:15:00,37.38,37.39,37.35,37.35,3800.0,29.0665,29.0743,29.0432,29.0432,3800.0
2015-01-02 12:20:00,37.35,37.35,37.34,37.35,3000.0,29.0432,29.0432,29.0354,29.0432,3000.0
2015-01-02 12:25:00,37.35,37.35,37.31,37.33,5000.0,29.0432,29.0432,29.012,29.0276,5000.0
2015-01-02 12:30:00,37.34,37.35,37.34,37.34,4200.0,29.0354,29.0432,29.0354,29.0354,4200.0
2015-01-02 12:35:00,37.34,37.37,37.32,37.37,10200.0,29.0354,29.0587,29.0198,29.0587,10200.0
2015-01-02 12:40:00,37.37,37.38,37.35,37.35,4200.0,29.0587,29.0665,29.0432,29.0432,4200.0
2015-01-02 12:45:00,37.35,37.35,37.29,37.29,6600.0,29.0432,29.0432,28.9965,28.9965,6600.0
2015-01-02 12:50:00,37.29,37.3,37.28,37.28,4200.0,28.9965,29.0043,28.9887,28.9887,4200.0
2015-01-02 12:55:00,37.29,37.29,37.21,37.24,4600.0,28.9965,28.9965,28.9343,28.9576,4600.0
2015-01-02 13:00:00,37.25,37.26,37.24,37.26,4800.0,28.9654,28.9732,28.9576,28.9732,4800.0
2015-01-02 13:05:00,37.26,37.26,37.19,37.19,8200.0,28.9732,28.9732,28.9187,28.9187,8200.0
2015-01-02 13:10:00,37.19,37.19,37.15,37.15,3400.0,28.9187,28.9187,28.8876,28.8876,3400.0
2015-01-02 13:15:00,37.13,37.16,37.12,37.15,6800.0,28.8721,28.8954,28.8643,28.8876,6800.0
2015-01-02 13:20:00,37.15,37.2,37.15,37.18,8200.0,28.8876,28.9265,28.8876,28.911,8200.0
2015-01-02 13:25:00,37.18,37.18,37.1,37.1,5600.0,28.911,28.911,28.8488,28.8488,5600.0
2015-01-02 13:30:00,37.1,37.13,37.08,37.1,10400.0,28.8488,28.8721,28.8332,28.8488,10400.0
2015-01-02 13:35:00,37.11,37.13,37.09,37.09,4400.0,28.8565,28.8721,28.841,28.841,4400.0
2015-01-02 13:40:00,37.09,37.09,37.07,37.07,5000.0,28.841,28.841,28.8254,28.8254,5000.0
2015-01-02 13:45:00,37.07,37.09,37.07,37.09,4000.0,28.8254,28.841,28.8254,28.841,4000.0
2015-01-02 13:50:00,37.09,37.16,37.08,37.15,11600.0,28.841,28.8954,28.8332,28.8876,11600.0
2015-01-02 13:55:00,37.15,37.17,37.14,37.14,6800.0,28.8876,28.9032,28.8799,28.8799,6800.0
2015-01-02 14:00:00,37.14,37.17,37.14,37.15,11400.0,28.8799,28.9032,28.8799,28.8876,11400.0
2015-01-02 14:05:00,37.16,37.22,37.16,37.21,10800.0,28.8954,28.9421,28.8954,28.9343,10800.0
2015-01-02 14:10:00,37.23,37.27,37.23,37.27,4800.0,28.9498,28.9809,28.9498,28.9809,4800.0
2015-01-02 14:15:00,37.27,37.27,37.24,37.24,3200.0,28.9809,28.9809,28.9576,28.9576,3200.0
2015-01-02 14:20:00,37.24,37.27,37.24,37.27,4600.0,28.9576,28.9809,28.9576,28.9809,4600.0
2015-01-02 14:25:00,37.27,37.3,37.27,37.27,7200.0,28.9809,29.0043,28.9809,28.9809,7200.0
2015-01-02 14:30:00,37.27,37.3,37.27,37.29,6800.0,28.9809,29.0043,28.9809,28.9965,6800.0
2015-01-02 14:35:00,37.29,37.31,37.28,37.29,24600.0,28.9965,29.012,28.9887,28.9965,24600.0
2015-01-02 14:40:00,37.29,37.3,37.27,37.27,10600.0,28.9965,29.0043,28.9809,28.9809,10600.0
2015-01-02 14:45:00,37.27,37.3,37.26,37.29,8800.0,28.9809,29.0043,28.9732,28.9965,8800.0
2015-01-02 14:50:00,37.29,37.31,37.29,37.29,6600.0,28.9965,29.012,28.9965,28.9965,6600.0
2015-01-02 14:55:00,37.28,37.29,37.25,37.25,9000.0,28.9887,28.9965,28.9654,28.9654,9000.0
2015-01-02 15:00:00,37.24,37.25,37.24,37.24,3200.0,28.9576,28.9654,28.9576,28.9576,3200.0
2015-01-02 15:05:00,37.24,37.24,37.23,37.24,18000.0,28.9576,28.9576,28.9498,28.9576,18000.0
2015-01-02 15:10:00,37.23,37.23,37.17,37.19,9600.0,28.9498,28.9498,28.9032,28.9187,9600.0
2015-01-02 15:15:00,37.2,37.23,37.2,37.22,7200.0,28.9265,28.9498,28.9265,28.9421,7200.0
2015-01-02 15:20:00,37.23,37.27,37.23,37.27,9800.0,28.9498,28.9809,28.9498,28.9809,9800.0
2015-01-02 15:25:00,37.27,37.27,37.21,37.22,25000.0,28.9809,28.9809,28.9343,28.9421,25000.0
2015-01-02 15:30:00,37.22,37.22,37.19,37.22,27600.0,28.9421,28.9421,28.9187,28.9421,27600.0
2015-01-02 15:35:00,37.22,37.29,37.22,37.28,20000.0,28.9421,28.9965,28.9421,28.9887,20000.0
2015-01-02 15:40:00,37.27,37.36,37.27,37.35,10600.0,28.9809,29.0509,28.9809,29.0432,10600.0
2015-01-02 15:45:00,37.37,37.48,37.35,37.48,34000.0,29.0587,29.1442,29.0432,29.1442,34000.0
2015-01-02 15:50:00,37.48,37.5,37.43,37.43,43600.0,29.1442,29.1598,29.1054,29.1054,43600.0
2015-01-02 15:55:00,37.43,37.46,37.39,37.43,56600.0,29.1054,29.1287,29.0743,29.1054,56600.0
2015-01-05 09:30:00,37.25,37.44,37.21,37.35,4200.0,28.9654,29.1131,28.9343,29.0432,4200.0
2015-01-05 09:35:00,37.33,37.33,37.32,37.32,400.0,29.0276,29.0276,29.0198,29.0198,400.0
2015-01-05 09:40:00,37.23,37.38,37.19,37.37,16400.0,28.9498,29.0665,28.9187,29.0587,16400.0
2015-01-05 09:45:00,37.35,37.46,37.35,37.46,3800.0,29.0432,29.1287,29.0432,29.1287,3800.0
2015-01-05 09:50:00,37.49,37.49,37.35,37.4,7000.0,29.152,29.152,29.0432,29.082,7000.0
2015-01-05 09:55:00,37.4,37.4,37.35,37.4,7400.0,29.082,29.082,29.0432,29.082,7400.0
2015-01-05 10:00:00,37.39,37.41,37.29,37.32,12400.0,29.0743,29.0898,28.9965,29.0198,12400.0
2015-01-05 10:05:00,37.35,37.44,37.35,37.42,5600.0,29.0432,29.1131,29.0432,29.0976,5600.0
2015-01-05 10:10:00,37.43,37.47,37.42,37.42,3200.0,29.1054,29.1365,29.0976,29.0976,3200.0
2015-01-05 10:15:00,37.44,37.44,37.4,37.42,5600.0,29.1131,29.1131,29.082,29.0976,5600.0
2015-01-05 10:20:00,37.42,37.43,37.37,37.4,9200.0,29.0976,29.1054,29.0587,29.082,9200.0
2015-01-05 10:25:00,37.42,37.47,37.4,37.44,10800.0,29.0976,29.1365,29.082,29.1131,10800.0
2015-01-05 10:30:00,37.44,37.45,37.4,37.4,10600.0,29.1131,29.1209,29.082,29.082,10600.0
2015-01-05 10:35:00,37.38,37.38,37.32,37.34,4200.0,29.0665,29.0665,29.0198,29.0354,4200.0
2015-01-05 10:40:00,37.34,37.37,37.28,37.29,7200.0,29.0354,29.0587,28.9887,28.9965,7200.0
2015-01-05 10:45:00,37.24,37.36,37.24,37.36,10000.0,28.9576,29.0509,28.9576,29.0509,10000.0
2015-01-05 10:50:00,37.37,37.4,37.33,37.39,16000.0,29.0587,29.082,29.0276,29.0743,16000.0
2015-01-05 10:55:00,37.38,37.42,37.34,37.35,15200.0,29.0665,29.0976,29.0354,29.0432,15200.0
2015-01-05 11:00:00,37.35,37.35,37.32,37.32,3200.0,29.0432,29.0432,29.0198,29.0198,3200.0
2015-01-05 11:05:00,37.31,37.31,37.27,37.28,3000.0,29.012,29.012,28.9809,28.9887,3000.0
2015-01-05 11:10:00,37.27,37.33,37.27,37.32,6800.0,28.9809,29.0276,28.9809,29.0198,6800.0
2015-01-05 11:15:00,37.32,37.33,37.27,37.27,8600.0,29.0198,29.0276,28.9809,28.9809,8600.0
2015-01-05 11:20:00,37.26,37.34,37.26,37.34,5000.0,28.9732,29.0354,28.9732,29.0354,5000.0
2015-01-05 11:25:00,37.35,37.36,37.33,37.33,8200.0,29.0432,29.0509,29.0276,29.0276,8200.0
2015-01-05 11:30:00,37.35,37.35,37.27,37.31,5200.0,29.0432,29.0432,28.9809,29.012,5200.0
2015-01-05 11:35:00,37.33,37.38,37.32,37.38,2600.0,29.0276,29.0665,29.0198,29.0665,2600.0
2015-01-05 11:40:00,37.39,37.47,37.39,37.42,5800.0,29.0743,29.1365,29.0743,29.0976,5800.0
2015-01-05 11:45:00,37.45,37.47,37.44,37.44,3400.0,29.1209,29.1365,29.1131,29.1131,3400.0
2015-01-05 11:50:00,37.45,37.47,37.44,37.44,2200.0,29.1209,29.1365,29.1131,29.1131,2200.0
2015-01-05 11:55:00,37.43,37.43,37.35,37.38,3600.0,29.1054,29.1054,29.0432,29.0665,3600.0
2015-01-05 12:00:00,37.39,37.43,37.39,37.4,4400.0,29.0743,29.1054,29.0743,29.082,4400.0
2015-01-05 12:05:00,37.4,37.4,37.35,37.35,4000.0,29.082,29.082,29.0432,29.0432,4000.0
2015-01-05 12:10:00,37.34,37.35,37.32,37.32,1800.0,29.0354,29.0432,29.0198,29.0198,1800.0
2015-01-05 12:15:00,37.32,37.34,37.27,37.32,6400.0,29.0198,29.0354,28.9809,29.0198,6400.0
2015-01-05 12:20:00,37.31,37.32,37.24,37.26,4000.0,29.012,29.0198,28.9576,28.9732,4000.0
2015-01-05 12:25:00,37.27,37.27,37.2,37.2,3600.0,28.9809,28.9809,28.9265,28.9265,3600.0
2015-01-05 12:30:00,37.22,37.22,37.18,37.18,7600.0,28.9421,28.9421,28.911,28.911,7600.0
2015-01-05 12:35:00,37.17,37.23,37.17,37.23,3000.0,28.9032,28.9498,28.9032,28.9498,3000.0
2015-01-05 12:40:00,37.25,37.25,37.23,37.24,3400.0,28.9654,28.9654,28.9498,28.9576,3400.0
2015-01-05 12:45:00,37.25,37.26,37.22,37.22,4000.0,28.9654,28.9732,28.9421,28.9421,4000.0
2015-01-05 12:50:00,37.21,37.21,37.18,37.19,2400.0,28.9343,28.9343,28.911,28.9187,2400.0
2015-01-05 12:55:00,37.16,37.16,37.12,37.15,5000.0,28.8954,28.8954,28.8643,28.8876,5000.0
2015-01-05 13:00:00,37.15,37.17,37.13,37.15,5800.0,28.8876,28.9032,28.8721,28.8876,5800.0
2015-01-05 13:05:00,37.13,37.2,37.13,37.18,9800.0,28.8721,28.9265,28.8721,28.911,9800.0
2015-01-05 13:10:00,37.17,37.17,37.11,37.13,4400.0,28.9032,28.9032,28.8565,28.8721,4400.0
2015-01-05 13:15:00,37.13,37.13,37.1,37.1,3600.0,28.8721,28.8721,28.8488,28.8488,3600.0
2015-01-05 13:20:00,37.12,37.13,37.12,37.13,3200.0,28.8643,28.8721,28.8643,28.8721,3200.0
2015-01-05 13:25:00,37.11,37.12,37.05,37.1,6000.0,28.8565,28.8643,28.8099,28.8488,6000.0
2015-01-05 13:30:00,37.07,37.11,37.07,37.1,3000.0,28.8254,28.8565,28.8254,28.8488,3000.0
2015-01-05 13:35:00,37.11,37.13,37.11,37.12,2200.0,28.8565,28.8721,28.8565,28.8643,2200.0
2015-01-05 13:40:00,37.13,37.18,37.13,37.13,4600.0,28.8721,28.911,28.8721,28.8721,4600.0
2015-01-05 13:45:00,37.13,37.2,37.13,37.2,2000.0,28.8721,28.9265,28.8721,28.9265,2000.0
2015-01-05 13:50:00,37.23,37.26,37.22,37.25,5800.0,28.9498,28.9732,28.9421,28.9654,5800.0
2015-01-05 13:55:00,37.26,37.26,37.23,37.24,2600.0,28.9732,28.9732,28.9498,28.9576,2600.0
2015-01-05 14:00:00,37.24,37.24,37.14,37.14,4800.0,28.9576,28.9576,28.8799,28.8799,4800.0
2015-01-05 14:05:00,37.13,37.17,37.13,37.16,17200.0,28.8721,28.9032,28.8721,28.8954,17200.0
2015-01-05 14:10:00,37.16,37.16,37.13,37.13,3400.0,28.8954,28.8954,28.8721,28.8721,3400.0
2015-01-05 14:15:00,37.11,37.17,37.1,37.15,5200.0,28.8565,28.9032,28.8488,28.8876,5200.0
2015-01-05 14:20:00,37.15,37.19,37.13,37.19,3800.0,28.8876,28.9187,28.8721,28.9187,3800.0
2015-01-05 14:25:00,37.17,37.17,37.1,37.12,3400.0,28.9032,28.9032,28.8488,28.8643,3400.0
2015-01-05 14:30:00,37.1,37.13,37.1,37.13,3400.0,28.8488,28.8721,28.8488,28.8721,3400.0
2015-01-05 14:35:00,37.14,37.17,37.14,37.15,8000.0,28.8799,28.9032,28.8799,28.8876,8000.0
2015-01-05 14:40:00,37.17,37.18,37.13,37.13,5200.0,28.9032,28.911,28.8721,28.8721,5200.0
2015-01-05 14:45:00,37.13,37.16,37.13,37.13,6800.0,28.8721,28.8954,28.8721,28.8721,6800.0
2015-01-05 14:50:00,37.13,37.14,37.12,37.14,8000.0,28.8721,28.8799,28.8643,28.8799,8000.0
2015-01-05 14:55:00,37.14,37.17,37.13,37.14,7800.0,28.8799,28.9032,28.8721,28.8799,7800.0
2015-01-05 15:00:00,37.14,37.17,37.14,37.16,10200.0,28.8799,28.9032,28.8799,28.8954,10200.0
2015-01-05 15:05:00,37.16,37.21,37.16,37.19,12000.0,28.8954,28.9343,28.8954,28.9187,12000.0
2015-01-05 15:10:00,37.19,37.24,37.19,37.22,7400.0,28.9187,28.9576,28.9187,28.9421,7400.0
2015-01-05 15:15:00,37.23,37.24,37.22,37.24,8400.0,28.9498,28.9576,28.9421,28.9576,8400.0
2015-01-05 15:20:00,37.23,37.24,37.2,37.23,12400.0,28.9498,28.9576,28.9265,28.9498,12400.0
2015-01-05 15:25:00,37.24,37.24,37.22,37.22,6800.0,28.9576,28.9576,28.9421,28.9421,6800.0
2015-01-05 15:30:00,37.22,37.22,37.19,37.21,9800.0,28.9421,28.9421,28.9187,28.9343,9800.0
2015-01-05 15:35:00,37.2,37.21,37.19,37.21,12400.0,28.9265,28.9343,28.9187,28.9343,12400.0
2015-01-05 15:40:00,37.21,37.24,37.21,37.23,14000.0,28.9343,28.9576,28.9343,28.9498,14000.0
2015-01-05 15:45:00,37.23,37.26,37.22,37.26,17600.0,28.9498,28.9732,28.9421,28.9732,17600.0
2015-01-05 15:50:00,37.26,37.34,37.25,37.32,29400.0,28.9732,29.0354,28.9654,29.0198,29400.0
2015-01-05 15:55:00,37.32,37.34,37.23,37.26,36800.0,29.0198,29.0354,28.9498,28.9732,36800.0
2015-01-06 09:30:00,37.22,37.34,37.22,37.27,16000.0,28.9421,29.0354,28.9421,28.9809,16000.0
2015-01-06 09:35:00,37.29,37.33,37.22,37.22,5600.0,28.9965,29.0276,28.9421,28.9421,5600.0
2015-01-06 09:40:00,37.24,37.29,37.17,37.29,5200.0,28.9576,28.9965,28.9032,28.9965,5200.0
2015-01-06 09:45:00,37.29,37.34,37.24,37.27,5800.0,28.9965,29.0354,28.9576,28.9809,5800.0
2015-01-06 09:50:00,37.27,37.31,37.26,37.28,13600.0,28.9809,29.012,28.9732,28.9887,13600.0
2015-01-06 09:55:00,37.3,37.33,37.25,37.25,13400.0,29.0043,29.0276,28.9654,28.9654,13400.0
2015-01-06 10:00:00,37.23,37.27,37.21,37.22,13800.0,28.9498,28.9809,28.9343,28.9421,13800.0
2015-01-06 10:05:00,37.24,37.26,37.19,37.23,4600.0,28.9576,28.9732,28.9187,28.9498,4600.0
2015-01-06 10:10:00,37.23,37.43,37.23,37.43,12000.0,28.9498,29.1054,28.9498,29.1054,12000.0
2015-01-06 10:15:00,37.39,37.43,37.38,37.42,2800.0,29.0743,29.1054,29.0665,29.0976,2800.0
2015-01-06 10:20:00,37.42,37.45,37.4,37.42,10600.0,29.0976,29.1209,29.082,29.0976,10600.0
2015-01-06 10:25:00,37.43,37.43,37.37,37.38,7800.0,29.1054,29.1054,29.0587,29.0665,7800.0
2015-01-06 10:30:00,37.35,37.35,37.31,37.35,6000.0,29.0432,29.0432,29.012,29.0432,6000.0
2015-01-06 10:35:00,37.36,37.39,37.35,37.39,18600.0,29.0509,29.0743,29.0432,29.0743,18600.0
2015-01-06 10:40:00,37.39,37.44,37.36,37.38,11400.0,29.0743,29.1131,29.0509,29.0665,11400.0
2015-01-06 10:45:00,37.38,37.42,37.36,37.37,28200.0,29.0665,29.0976,29.0509,29.0587,28200.0
2015-01-06 10:50:00,37.35,37.38,37.35,37.38,12400.0,29.0432,29.0665,29.0432,29.0665,12400.0
2015-01-06 10:55:00,37.37,37.39,37.36,37.38,12000.0,29.0587,29.0743,29.0509,29.0665,12000.0
2015-01-06 11:00:00,37.37,37.38,37.32,37.38,39800.0,29.0587,29.0665,29.0198,29.0665,39800.0
2015-01-06 11:05:00,37.37,37.42,37.35,37.42,8400.0,29.0587,29.0976,29.0432,29.0976,8400.0
2015-01-06 11:10:00,37.42,37.42,37.35,37.38,21600.0,29.0976,29.0976,29.0432,29.0665,21600.0
2015-01-06 11:15:00,37.39,37.4,37.27,37.31,12000.0,29.0743,29.082,28.9809,29.012,12000.0
2015-01-06 11:20:00,37.32,37.33,37.27,37.27,13200.0,29.0198,29.0276,28.9809,28.9809,13200.0
2015-01-06 11:25:00,37.27,37.27,37.19,37.23,8400.0,28.9809,28.9809,28.9187,28.9498,8400.0
2015-01-06 11:30:00,37.21,37.24,37.18,37.23,18600.0,28.9343,28.9576,28.911,28.9498,18600.0
2015-01-06 11:35:00,37.22,37.22,37.1,37.13,11200.0,28.9421,28.9421,28.8488,28.8721,11200.0
2015-01-06 11:40:00,37.14,37.14,37.05,37.06,4600.0,28.8799,28.8799,28.8099,28.8177,4600.0
2015-01-06 11:45:00,37.05,37.12,37.04,37.12,4800.0,28.8099,28.8643,28.8021,28.8643,4800.0
2015-01-06 11:50:00,37.12,37.13,37.04,37.04,5400.0,28.8643,28.8721,28.8021,28.8021,5400.0
2015-01-06 11:55:00,37.02,37.03,36.98,36.98,4800.0,28.7865,28.7943,28.7554,28.7554,4800.0
2015-01-06 12:00:00,36.97,36.97,36.91,36.93,4200.0,28.7477,28.7477,28.701,28.7166,4200.0
2015-01-06 12:05:00,36.88,36.88,36.78,36.82,7800.0,28.6777,28.6777,28.5999,28.631,7800.0
2015-01-06 12:10:00,36.82,36.9,36.81,36.9,7600.0,28.631,28.6932,28.6233,28.6932,7600.0
2015-01-06 12:15:00,36.9,36.9,36.85,36.85,10600.0,28.6932,28.6932,28.6544,28.6544,10600.0
2015-01-06 12:20:00,36.85,36.87,36.75,36.77,15000.0,28.6544,28.6699,28.5766,28.5921,15000.0
2015-01-06 12:25:00,36.77,36.88,36.75,36.88,6400.0,28.5921,28.6777,28.5766,28.6777,6400.0
2015-01-06 12:30:00,36.88,36.88,36.85,36.87,3200.0,28.6777,28.6777,28.6544,28.6699,3200.0
2015-01-06 12:35:00,36.88,36.99,36.88,36.99,4400.0,28.6777,28.7632,28.6777,28.7632,4400.0
2015-01-06 12:40:00,36.98,36.99,36.97,36.97,7200.0,28.7554,28.7632,28.7477,28.7477,7200.0
2015-01-06 12:45:00,36.96,36.98,36.96,36.98,2200.0,28.7399,28.7554,28.7399,28.7554,2200.0
2015-01-06 12:50:00,36.99,37.1,36.98,37.1,18800.0,28.7632,28.8488,28.7554,28.8488,18800.0
2015-01-06 12:55:00,37.1,37.13,37.09,37.09,3800.0,28.8488,28.8721,28.841,28.841,3800.0
2015-01-06 13:00:00,37.07,37.1,37.05,37.06,6400.0,28.8254,28.8488,28.8099,28.8177,6400.0
2015-01-06 13:05:00,37.06,37.06,36.99,36.99,2600.0,28.8177,28.8177,28.7632,28.7632,2600.0
2015-01-06 13:10:00,36.99,37.02,36.99,37.01,3400.0,28.7632,28.7865,28.7632,28.7788,3400.0
2015-01-06 13:15:00,37.0,37.0,36.87,36.87,7000.0,28.771,28.771,28.6699,28.6699,7000.0
2015-01-06 13:20:00,36.85,36.86,36.82,36.82,5200.0,28.6544,28.6621,28.631,28.631,5200.0
2015-01-06 13:25:00,36.83,36.94,36.82,36.94,10800.0,28.6388,28.7243,28.631,28.7243,10800.0
2015-01-06 13:30:00,36.94,36.98,36.87,36.96,31400.0,28.7243,28.7554,28.6699,28.7399,31400.0
2015-01-06 13:35:00,36.94,37.09,36.94,37.07,12000.0,28.7243,28.841,28.7243,28.8254,12000.0
2015-01-06 13:40:00,37.08,37.09,36.99,36.99,8800.0,28.8332,28.841,28.7632,28.7632,8800.0
2015-01-06 13:45:00,36.98,37.06,36.97,37.04,10600.0,28.7554,28.8177,28.7477,28.8021,10600.0
2015-01-06 13:50:00,37.05,37.1,37.05,37.1,7600.0,28.8099,28.8488,28.8099,28.8488,7600.0
2015-01-06 13:55:00,37.08,37.14,37.04,37.14,7000.0,28.8332,28.8799,28.8021,28.8799,7000.0
2015-01-06 14:00:00,37.13,37.16,37.12,37.16,3400.0,28.8721,28.8954,28.8643,28.8954,3400.0
2015-01-06 14:05:00,37.14,37.15,37.07,37.07,10000.0,28.8799,28.8876,28.8254,28.8254,10000.0
2015-01-06 14:10:00,37.06,37.07,36.98,36.98,8400.0,28.8177,28.8254,28.7554,28.7554,8400.0
2015-01-06 14:15:00,36.97,37.07,36.97,37.07,32600.0,28.7477,28.8254,28.7477,28.8254,32600.0
2015-01-06 14:20:00,37.07,37.15,37.07,37.08,9800.0,28.8254,28.8876,28.8254,28.8332,9800.0
2015-01-06 14:25:00,37.08,37.12,37.02,37.12,11400.0,28.8332,28.8643,28.7865,28.8643,11400.0
2015-01-06 14:30:00,37.12,37.13,37.04,37.07,5600.0,28.8643,28.8721,28.8021,28.8254,5600.0
2015-01-06 14:35:00,37.08,37.15,37.08,37.15,3800.0,28.8332,28.8876,28.8332,28.8876,3800.0
2015-01-06 14:40:00,37.14,37.2,37.13,37.2,7600.0,28.8799,28.9265,28.8721,28.9265,7600.0
2015-01-06 14:45:00,37.2,37.35,37.2,37.34,33400.0,28.9265,29.0432,28.9265,29.0354,33400.0
2015-01-06 14:50:00,37.34,37.41,37.31,37.38,20600.0,29.0354,29.0898,29.012,29.0665,20600.0
2015-01-06 14:55:00,37.38,37.38,37.31,37.34,13800.0,29.0665,29.0665,29.012,29.0354,13800.0
2015-01-06 15:00:00,37.33,37.35,37.3,37.3,10600.0,29.0276,29.0432,29.0043,29.0043,10600.0
2015-01-06 15:05:00,37.28,37.3,37.21,37.22,19400.0,28.9887,29.0043,28.9343,28.9421,19400.0
2015-01-06 15:10:00,37.22,37.27,37.21,37.24,18600.0,28.9421,28.9809,28.9343,28.9576,18600.0
2015-01-06 15:15:00,37.24,37.31,37.2,37.31,19400.0,28.9576,29.012,28.9265,29.012,19400.0
2015-01-06 15:20:00,37.31,37.33,37.26,37.3,35000.0,29.012,29.0276,28.9732,29.0043,35000.0
2015-01-06 15:25:00,37.29,37.31,37.24,37.31,17000.0,28.9965,29.012,28.9576,29.012,17000.0
2015-01-06 15:30:00,37.3,37.3,37.2,37.2,14600.0,29.0043,29.0043,28.9265,28.9265,14600.0
2015-01-06 15:35:00,37.19,37.2,37.13,37.13,19600.0,28.9187,28.9265,28.8721,28.8721,19600.0
2015-01-06 15:40:00,37.13,37.23,37.1,37.22,21400.0,28.8721,28.9498,28.8488,28.9421,21400.0
2015-01-06 15:45:00,37.23,37.27,37.21,37.24,51800.0,28.9498,28.9809,28.9343,28.9576,51800.0
2015-01-06 15:50:00,37.24,37.25,37.16,37.2,44600.0,28.9576,28.9654,28.8954,28.9265,44600.0
2015-01-06 15:55:00,37.19,37.2,37.08,37.1,117800.0,28.9187,28.9265,28.8332,28.8488,117800.0
2015-01-07 09:30:00,37.35,37.45,37.31,37.42,14000.0,29.0432,29.1209,29.012,29.0976,14000.0
2015-01-07 09:35:00,37.49,37.74,37.48,37.65,14600.0,29.152,29.3464,29.1442,29.2764,14600.0
2015-01-07 09:40:00,37.64,37.64,37.55,37.55,6800.0,29.2687,29.2687,29.1987,29.1987,6800.0
2015-01-07 09:45:00,37.55,37.67,37.48,37.67,10000.0,29.1987,29.292,29.1442,29.292,10000.0
2015-01-07 09:50:00,37.67,37.82,37.67,37.77,27200.0,29.292,29.4086,29.292,29.3697,27200.0
2015-01-07 09:55:00,37.76,37.97,37.74,37.97,7800.0,29.362,29.5253,29.3464,29.5253,7800.0
2015-01-07 10:00:00,37.97,38.02,37.87,37.92,14400.0,29.5253,29.5641,29.4475,29.4864,14400.0
2015-01-07 10:05:00,37.92,37.98,37.91,37.92,7000.0,29.4864,29.533,29.4786,29.4864,7000.0
2015-01-07 10:10:00,37.9,37.91,37.81,37.85,8600.0,29.4708,29.4786,29.4008,29.4319,8600.0
2015-01-07 10:15:00,37.85,37.95,37.84,37.9,33000.0,29.4319,29.5097,29.4242,29.4708,33000.0
2015-01-07 10:20:00,37.9,37.94,37.86,37.86,68200.0,29.4708,29.5019,29.4397,29.4397,68200.0
2015-01-07 10:25:00,37.86,37.92,37.84,37.91,69400.0,29.4397,29.4864,29.4242,29.4786,69400.0
2015-01-07 10:30:00,37.89,37.91,37.84,37.9,12400.0,29.4631,29.4786,29.4242,29.4708,12400.0
2015-01-07 10:35:00,37.9,37.91,37.84,37.87,19600.0,29.4708,29.4786,29.4242,29.4475,19600.0
2015-01-07 10:40:00,37.86,37.94,37.8,37.92,37000.0,29.4397,29.5019,29.3931,29.4864,37000.0
2015-01-07 10:45:00,37.91,37.93,37.88,37.91,87400.0,29.4786,29.4942,29.4553,29.4786,87400.0
2015-01-07 10:50:00,37.91,38.04,37.89,38.04,17800.0,29.4786,29.5797,29.4631,29.5797,17800.0
2015-01-07 10:55:00,38.05,38.11,38.05,38.1,61000.0,29.5875,29.6341,29.5875,29.6263,61000.0
2015-01-07 11:00:00,38.1,38.12,38.05,38.09,28600.0,29.6263,29.6419,29.5875,29.6186,28600.0
2015-01-07 11:05:00,38.07,38.1,38.04,38.05,13400.0,29.603,29.6263,29.5797,29.5875,13400.0
2015-01-07 11:10:00,38.02,38.05,37.99,38.01,11200.0,29.5641,29.5875,29.5408,29.5564,11200.0
2015-01-07 11:15:00,38.03,38.06,37.97,37.97,23200.0,29.5719,29.5952,29.5253,29.5253,23200.0
2015-01-07 11:20:00,37.98,38.03,37.98,38.02,6800.0,29.533,29.5719,29.533,29.5641,6800.0
2015-01-07 11:25:00,38.03,38.03,37.96,38.02,11800.0,29.5719,29.5719,29.5175,29.5641,11800.0
2015-01-07 11:30:00,38.02,38.04,37.99,38.04,28600.0,29.5641,29.5797,29.5408,29.5797,28600.0
2015-01-07 11:35:00,38.03,38.07,38.0,38.05,9200.0,29.5719,29.603,29.5486,29.5875,9200.0
2015-01-07 11:40:00,38.05,38.17,38.03,38.17,15800.0,29.5875,29.6808,29.5719,29.6808,15800.0
2015-01-07 11:45:00,38.15,38.19,38.13,38.14,19200.0,29.6652,29.6963,29.6497,29.6575,19200.0
2015-01-07 11:50:00,38.16,38.21,38.13,38.2,24200.0,29.673,29.7119,29.6497,29.7041,24200.0
2015-01-07 11:55:00,38.2,38.31,38.19,38.28,21000.0,29.7041,29.7896,29.6963,29.7663,21000.0
2015-01-07 12:00:00,38.27,38.34,38.27,38.29,18000.0,29.7585,29.813,29.7585,29.7741,18000.0
2015-01-07 12:05:00,38.27,38.48,38.27,38.36,43200.0,29.7585,29.9218,29.7585,29.8285,43200.0
2015-01-07 12:10:00,38.35,38.35,38.2,38.3,18400.0,29.8207,29.8207,29.7041,29.7819,18400.0
2015-01-07 12:15:00,38.3,38.41,38.3,38.41,18400.0,29.7819,29.8674,29.7819,29.8674,18400.0
2015-01-07 12:20:00,38.41,38.41,38.35,38.37,30600.0,29.8674,29.8674,29.8207,29.8363,30600.0
2015-01-07 12:25:00,38.37,38.4,38.35,38.36,12200.0,29.8363,29.8596,29.8207,29.8285,12200.0
2015-01-07 12:30:00,38.36,38.38,38.29,38.31,8000.0,29.8285,29.8441,29.7741,29.7896,8000.0
2015-01-07 12:35:00,38.31,38.35,38.31,38.34,12600.0,29.7896,29.8207,29.7896,29.813,12600.0
2015-01-07 12:40:00,38.35,38.38,38.34,38.37,12200.0,29.8207,29.8441,29.813,29.8363,12200.0
2015-01-07 12:45:00,38.37,38.43,38.35,38.43,11600.0,29.8363,29.883,29.8207,29.883,11600.0
2015-01-07 12:50:00,38.43,38.43,38.37,38.38,11600.0,29.883,29.883,29.8363,29.8441,11600.0
2015-01-07 12:55:00,38.37,38.37,38.3,38.3,16200.0,29.8363,29.8363,29.7819,29.7819,16200.0
2015-01-07 13:00:00,38.29,38.32,38.23,38.23,18000.0,29.7741,29.7974,29.7274,29.7274,18000.0
2015-01-07 13:05:00,38.22,38.29,38.22,38.26,5600.0,29.7197,29.7741,29.7197,29.7508,5600.0
2015-01-07 13:10:00,38.24,38.3,38.24,38.3,7800.0,29.7352,29.7819,29.7352,29.7819,7800.0
2015-01-07 13:15:00,38.29,38.34,38.25,38.29,10400.0,29.7741,29.813,29.743,29.7741,10400.0
2015-01-07 13:20:00,38.29,38.29,38.2,38.22,3800.0,29.7741,29.7741,29.7041,29.7197,3800.0
2015-01-07 13:25:00,38.2,38.24,38.18,38.24,12200.0,29.7041,29.7352,29.6886,29.7352,12200.0
2015-01-07 13:30:00,38.24,38.24,38.21,38.21,7400.0,29.7352,29.7352,29.7119,29.7119,7400.0
2015-01-07 13:35:00,38.21,38.27,38.19,38.27,8400.0,29.7119,29.7585,29.6963,29.7585,8400.0
2015-01-07 13:40:00,38.25,38.28,38.24,38.24,11800.0,29.743,29.7663,29.7352,29.7352,11800.0
2015-01-07 13:45:00,38.24,38.28,38.23,38.27,18200.0,29.7352,29.7663,29.7274,29.7585,18200.0
2015-01-07 13:50:00,38.27,38.27,38.23,38.23,3000.0,29.7585,29.7585,29.7274,29.7274,3000.0
2015-01-07 13:55:00,38.24,38.27,38.23,38.24,10000.0,29.7352,29.7585,29.7274,29.7352,10000.0
2015-01-07 14:00:00,38.25,38.32,38.18,38.27,19400.0,29.743,29.7974,29.6886,29.7585,19400.0
2015-01-07 14:05:00,38.25,38.27,38.23,38.26,16400.0,29.743,29.7585,29.7274,29.7508,16400.0
2015-01-07 14:10:00,38.26,38.29,38.2,38.22,11200.0,29.7508,29.7741,29.7041,29.7197,11200.0
2015-01-07 14:15:00,38.22,38.24,38.19,38.24,2600.0,29.7197,29.7352,29.6963,29.7352,2600.0
2015-01-07 14:20:00,38.25,38.26,38.2,38.24,15000.0,29.743,29.7508,29.7041,29.7352,15000.0
2015-01-07 14:25:00,38.24,38.24,38.21,38.21,5800.0,29.7352,29.7352,29.7119,29.7119,5800.0
2015-01-07 14:30:00,38.21,38.26,38.21,38.24,11800.0,29.7119,29.7508,29.7119,29.7352,11800.0
2015-01-07 14:35:00,38.24,38.25,38.18,38.23,11400.0,29.7352,29.743,29.6886,29.7274,11400.0
2015-01-07 14:40:00,38.23,38.23,38.21,38.21,6600.0,29.7274,29.7274,29.7119,29.7119,6600.0
2015-01-07 14:45:00,38.21,38.23,38.17,38.22,13200.0,29.7119,29.7274,29.6808,29.7197,13200.0
2015-01-07 14:50:00,38.22,38.22,38.13,38.13,13600.0,29.7197,29.7197,29.6497,29.6497,13600.0
2015-01-07 14:55:00,38.13,38.17,38.05,38.05,12600.0,29.6497,29.6808,29.5875,29.5875,12600.0
2015-01-07 15:00:00,38.07,38.11,38.06,38.1,18200.0,29.603,29.6341,29.5952,29.6263,18200.0
2015-01-07 15:05:00,38.1,38.25,38.1,38.25,12000.0,29.6263,29.743,29.6263,29.743,12000.0
2015-01-07 15:10:00,38.23,38.24,38.22,38.23,7600.0,29.7274,29.7352,29.7197,29.7274,7600.0
2015-01-07 15:15:00,38.22,38.3,38.18,38.3,18000.0,29.7197,29.7819,29.6886,29.7819,18000.0
2015-01-07 15:20:00,38.3,38.35,38.29,38.33,22000.0,29.7819,29.8207,29.7741,29.8052,22000.0
2015-01-07 15:25:00,38.33,38.38,38.32,38.37,13800.0,29.8052,29.8441,29.7974,29.8363,13800.0
2015-01-07 15:30:00,38.37,38.43,38.34,38.4,34400.0,29.8363,29.883,29.813,29.8596,34400.0
2015-01-07 15:35:00,38.41,38.41,38.37,38.37,10400.0,29.8674,29.8674,29.8363,29.8363,10400.0
2015-01-07 15:40:00,38.37,38.38,38.36,38.38,20200.0,29.8363,29.8441,29.8285,29.8441,20200.0
2015-01-07 15:45:00,38.37,38.37,38.31,38.35,42400.0,29.8363,29.8363,29.7896,29.8207,42400.0
2015-01-07 15:50:00,38.36,38.37,38.33,38.36,35800.0,29.8285,29.8363,29.8052,29.8285,35800.0
2015-01-07 15:55:00,38.35,38.42,38.35,38.42,63600.0,29.8207,29.8752,29.8207,29.8752,63600.0
2015-01-08 09:30:00,38.83,38.87,38.77,38.78,12000.0,30.194,30.2251,30.1473,30.1551,12000.0
2015-01-08 09:35:00,38.83,38.88,38.73,38.79,16000.0,30.194,30.2329,30.1162,30.1629,16000.0
2015-01-08 09:40:00,38.81,38.83,38.66,38.8,22200.0,30.1784,30.194,30.0618,30.1707,22200.0
2015-01-08 09:45:00,38.74,38.77,38.67,38.77,7200.0,30.124,30.1473,30.0696,30.1473,7200.0
2015-01-08 09:50:00,38.77,38.77,38.65,38.7,10000.0,30.1473,30.1473,30.054,30.0929,10000.0
2015-01-08 09:55:00,38.72,38.74,38.65,38.72,8800.0,30.1085,30.124,30.054,30.1085,8800.0
2015-01-08 10:00:00,38.74,38.88,38.74,38.79,21800.0,30.124,30.2329,30.124,30.1629,21800.0
2015-01-08 10:05:00,38.8,38.87,38.78,38.87,9200.0,30.1707,30.2251,30.1551,30.2251,9200.0
2015-01-08 10:10:00,38.85,38.89,38.83,38.87,8200.0,30.2095,30.2406,30.194,30.2251,8200.0
2015-01-08 10:15:00,38.87,38.88,38.8,38.8,5400.0,30.2251,30.2329,30.1707,30.1707,5400.0
2015-01-08 10:20:00,38.8,38.82,38.74,38.76,5800.0,30.1707,30.1862,30.124,30.1396,5800.0
2015-01-08 10:25:00,38.76,38.8,38.73,38.73,13000.0,30.1396,30.1707,30.1162,30.1162,13000.0
2015-01-08 10:30:00,38.74,38.85,38.74,38.84,9000.0,30.124,30.2095,30.124,30.2018,9000.0
2015-01-08 10:35:00,38.86,38.86,38.77,38.8,6400.0,30.2173,30.2173,30.1473,30.1707,6400.0
2015-01-08 10:40:00,38.79,38.8,38.72,38.77,8400.0,30.1629,30.1707,30.1085,30.1473,8400.0
2015-01-08 10:45:00,38.79,38.82,38.77,38.78,9400.0,30.1629,30.1862,30.1473,30.1551,9400.0
2015-01-08 10:50:00,38.79,38.81,38.75,38.8,9400.0,30.1629,30.1784,30.1318,30.1707,9400.0
2015-01-08 10:55:00,38.8,38.83,38.77,38.83,12000.0,30.1707,30.194,30.1473,30.194,12000.0
2015-01-08 11:00:00,38.83,38.9,38.83,38.85,15400.0,30.194,30.2484,30.194,30.2095,15400.0
2015-01-08 11:05:00,38.85,38.9,38.85,38.87,28400.0,30.2095,30.2484,30.2095,30.2251,28400.0
2015-01-08 11:10:00,38.88,38.91,38.85,38.85,15800.0,30.2329,30.2562,30.2095,30.2095,15800.0
2015-01-08 11:15:00,38.85,38.92,38.85,38.91,8600.0,30.2095,30.264,30.2095,30.2562,8600.0
2015-01-08 11:20:00,38.9,38.93,38.9,38.92,12200.0,30.2484,30.2718,30.2484,30.264,12200.0
2015-01-08 11:25:00,38.92,38.92,38.9,38.91,7000.0,30.264,30.264,30.2484,30.2562,7000.0
2015-01-08 11:30:00,38.91,38.95,38.9,38.94,10000.0,30.2562,30.2873,30.2484,30.2795,10000.0
2015-01-08 11:35:00,38.94,38.99,38.93,38.99,16400.0,30.2795,30.3184,30.2718,30.3184,16400.0
2015-01-08 11:40:00,38.99,38.99,38.96,38.97,9200.0,30.3184,30.3184,30.2951,30.3029,9200.0
2015-01-08 11:45:00,38.97,38.97,38.95,38.95,9200.0,30.3029,30.3029,30.2873,30.2873,9200.0
2015-01-08 11:50:00,38.95,38.95,38.91,38.91,11000.0,30.2873,30.2873,30.2562,30.2562,11000.0
2015-01-08 11:55:00,38.92,38.92,38.85,38.85,14200.0,30.264,30.264,30.2095,30.2095,14200.0
2015-01-08 12:00:00,38.86,38.86,38.83,38.85,8000.0,30.2173,30.2173,30.194,30.2095,8000.0
2015-01-08 12:05:00,38.83,38.85,38.82,38.84,3000.0,30.194,30.2095,30.1862,30.2018,3000.0
2015-01-08 12:10:00,38.83,38.83,38.73,38.74,6600.0,30.194,30.194,30.1162,30.124,6600.0
2015-01-08 12:15:00,38.74,38.76,38.71,38.76,5400.0,30.124,30.1396,30.1007,30.1396,5400.0
2015-01-08 12:20:00,38.75,38.76,38.74,38.75,4200.0,30.1318,30.1396,30.124,30.1318,4200.0
2015-01-08 12:25:00,38.76,38.77,38.74,38.74,5400.0,30.1396,30.1473,30.124,30.124,5400.0
2015-01-08 12:30:00,38.74,38.74,38.73,38.73,4400.0,30.124,30.124,30.1162,30.1162,4400.0
2015-01-08 12:35:00,38.73,38.74,38.73,38.73,2600.0,30.1162,30.124,30.1162,30.1162,2600.0
2015-01-08 12:40:00,38.73,38.76,38.73,38.74,3200.0,30.1162,30.1396,30.1162,30.124,3200.0
2015-01-08 12:45:00,38.73,38.73,38.7,38.72,6400.0,30.1162,30.1162,30.0929,30.1085,6400.0
2015-01-08 12:50:00,38.72,38.74,38.72,38.72,5000.0,30.1085,30.124,30.1085,30.1085,5000.0
2015-01-08 12:55:00,38.71,38.72,38.69,38.72,4200.0,30.1007,30.1085,30.0851,30.1085,4200.0
2015-01-08 13:00:00,38.73,38.74,38.71,38.73,4200.0,30.1162,30.124,30.1007,30.1162,4200.0
2015-01-08 13:05:00,38.74,38.79,38.74,38.79,6800.0,30.124,30.1629,30.124,30.1629,6800.0
2015-01-08 13:10:00,38.79,38.82,38.79,38.8,7000.0,30.1629,30.1862,30.1629,30.1707,7000.0
2015-01-08 13:15:00,38.81,38.83,38.8,38.8,12800.0,30.1784,30.194,30.1707,30.1707,12800.0
2015-01-08 13:20:00,38.8,38.85,38.8,38.85,5000.0,30.1707,30.2095,30.1707,30.2095,5000.0
2015-01-08 13:25:00,38.84,38.9,38.84,38.9,13600.0,30.2018,30.2484,30.2018,30.2484,13600.0
2015-01-08 13:30:00,38.89,38.96,38.89,38.96,18000.0,30.2406,30.2951,30.2406,30.2951,18000.0
2015-01-08 13:35:00,38.95,38.95,38.91,38.92,22400.0,30.2873,30.2873,30.2562,30.264,22400.0
2015-01-08 13:40:00,38.91,38.91,38.85,38.86,7800.0,30.2562,30.2562,30.2095,30.2173,7800.0
2015-01-08 13:45:00,38.85,38.89,38.85,38.88,5200.0,30.2095,30.2406,30.2095,30.2329,5200.0
2015-01-08 13:50:00,38.88,38.97,38.88,38.96,21600.0,30.2329,30.3029,30.2329,30.2951,21600.0
2015-01-08 13:55:00,38.96,38.96,38.9,38.94,11200.0,30.2951,30.2951,30.2484,30.2795,11200.0
2015-01-08 14:00:00,38.94,38.98,38.91,38.96,24600.0,30.2795,30.3106,30.2562,30.2951,24600.0
2015-01-08 14:05:00,38.97,38.99,38.94,38.95,20800.0,30.3029,30.3184,30.2795,30.2873,20800.0
2015-01-08 14:10:00,38.96,38.99,38.96,38.96,7200.0,30.2951,30.3184,30.2951,30.2951,7200.0
2015-01-08 14:15:00,38.97,38.97,38.95,38.97,16400.0,30.3029,30.3029,30.2873,30.3029,16400.0
2015-01-08 14:20:00,38.98,39.03,38.97,39.01,14800.0,30.3106,30.3495,30.3029,30.334,14800.0
2015-01-08 14:25:00,39.01,39.04,38.99,39.02,11800.0,30.334,30.3573,30.3184,30.3417,11800.0
2015-01-08 14:30:00,39.02,39.02,38.96,38.96,11600.0,30.3417,30.3417,30.2951,30.2951,11600.0
2015-01-08 14:35:00,38.96,38.97,38.9,38.91,11400.0,30.2951,30.3029,30.2484,30.2562,11400.0
2015-01-08 14:40:00,38.92,38.94,38.91,38.93,7400.0,30.264,30.2795,30.2562,30.2718,7400.0
2015-01-08 14:45:00,38.93,38.94,38.9,38.94,8400.0,30.2718,30.2795,30.2484,30.2795,8400.0
2015-01-08 14:50:00,38.93,38.94,38.92,38.93,11800.0,30.2718,30.2795,30.264,30.2718,11800.0
2015-01-08 14:55:00,38.92,38.92,38.9,38.91,5600.0,30.264,30.264,30.2484,30.2562,5600.0
2015-01-08 15:00:00,38.91,38.93,38.91,38.92,13200.0,30.2562,30.2718,30.2562,30.264,13200.0
2015-01-08 15:05:00,38.92,38.92,38.9,38.9,10000.0,30.264,30.264,30.2484,30.2484,10000.0
2015-01-08 15:10:00,38.92,38.92,38.9,38.91,9400.0,30.264,30.264,30.2484,30.2562,9400.0
2015-01-08 15:15:00,38.92,38.92,38.9,38.91,13800.0,30.264,30.264,30.2484,30.2562,13800.0
2015-01-08 15:20:00,38.9,38.91,38.88,38.91,10600.0,30.2484,30.2562,30.2329,30.2562,10600.0
2015-01-08 15:25:00,38.91,38.94,38.9,38.93,13000.0,30.2562,30.2795,30.2484,30.2718,13000.0
2015-01-08 15:30:00,38.93,38.94,38.91,38.91,17400.0,30.2718,30.2795,30.2562,30.2562,17400.0
2015-01-08 15:35:00,38.92,38.94,38.91,38.92,14000.0,30.264,30.2795,30.2562,30.264,14000.0
2015-01-08 15:40:00,38.92,38.93,38.88,38.88,18600.0,30.264,30.2718,30.2329,30.2329,18600.0
2015-01-08 15:45:00,38.86,38.88,38.82,38.82,64400.0,30.2173,30.2329,30.1862,30.1862,64400.0
2015-01-08 15:50:00,38.82,38.85,38.81,38.85,38600.0,30.1862,30.2095,30.1784,30.2095,38600.0
2015-01-08 15:55:00,38.85,38.94,38.85,38.93,67200.0,30.2095,30.2795,30.2095,30.2718,67200.0
2015-01-09 09:30:00,38.71,38.88,38.43,38.49,22000.0,30.1007,30.2329,29.883,29.9296,22000.0
2015-01-09 09:35:00,38.48,38.6,38.42,38.57,37600.0,29.9218,30.0151,29.8752,29.9918,37600.0
2015-01-09 09:40:00,38.57,38.69,38.53,38.63,25800.0,29.9918,30.0851,29.9607,30.0385,25800.0
2015-01-09 09:45:00,38.62,38.62,38.38,38.38,52600.0,30.0307,30.0307,29.8441,29.8441,52600.0
2015-01-09 09:50:00,38.38,38.44,38.3,38.4,15800.0,29.8441,29.8907,29.7819,29.8596,15800.0
2015-01-09 09:55:00,38.41,38.41,38.23,38.27,11800.0,29.8674,29.8674,29.7274,29.7585,11800.0
2015-01-09 10:00:00,38.26,38.5,38.26,38.48,12200.0,29.7508,29.9374,29.7508,29.9218,12200.0
2015-01-09 10:05:00,38.47,38.6,38.47,38.6,7200.0,29.9141,30.0151,29.9141,30.0151,7200.0
2015-01-09 10:10:00,38.62,38.67,38.52,38.52,7600.0,30.0307,30.0696,29.9529,29.9529,7600.0
2015-01-09 10:15:00,38.53,38.54,38.45,38.52,13000.0,29.9607,29.9685,29.8985,29.9529,13000.0
2015-01-09 10:20:00,38.52,38.52,38.4,38.4,7400.0,29.9529,29.9529,29.8596,29.8596,7400.0
2015-01-09 10:25:00,38.41,38.41,38.28,38.28,5600.0,29.8674,29.8674,29.7663,29.7663,5600.0
2015-01-09 10:30:00,38.28,38.3,38.11,38.16,23200.0,29.7663,29.7819,29.6341,29.673,23200.0
2015-01-09 10:35:00,38.13,38.24,38.13,38.24,12800.0,29.6497,29.7352,29.6497,29.7352,12800.0
2015-01-09 10:40:00,38.2,38.27,38.19,38.25,17800.0,29.7041,29.7585,29.6963,29.743,17800.0
2015-01-09 10:45:00,38.23,38.29,38.23,38.25,44000.0,29.7274,29.7741,29.7274,29.743,44000.0
2015-01-09 10:50:00,38.25,38.31,38.25,38.27,6200.0,29.743,29.7896,29.743,29.7585,6200.0
2015-01-09 10:55:00,38.27,38.33,38.25,38.33,4800.0,29.7585,29.8052,29.743,29.8052,4800.0
2015-01-09 11:00:00,38.32,38.32,38.2,38.27,32200.0,29.7974,29.7974,29.7041,29.7585,32200.0
2015-01-09 11:05:00,38.26,38.3,38.22,38.22,10800.0,29.7508,29.7819,29.7197,29.7197,10800.0
2015-01-09 11:10:00,38.21,38.27,38.2,38.2,7600.0,29.7119,29.7585,29.7041,29.7041,7600.0
2015-01-09 11:15:00,38.19,38.22,38.18,38.19,5400.0,29.6963,29.7197,29.6886,29.6963,5400.0
2015-01-09 11:20:00,38.2,38.22,38.16,38.22,4800.0,29.7041,29.7197,29.673,29.7197,4800.0
2015-01-09 11:25:00,38.25,38.25,38.18,38.21,3200.0,29.743,29.743,29.6886,29.7119,3200.0
2015-01-09 11:30:00,38.2,38.27,38.17,38.26,17200.0,29.7041,29.7585,29.6808,29.7508,17200.0
2015-01-09 11:35:00,38.28,38.32,38.27,38.31,2200.0,29.7663,29.7974,29.7585,29.7896,2200.0
2015-01-09 11:40:00,38.32,38.32,38.29,38.32,3400.0,29.7974,29.7974,29.7741,29.7974,3400.0
2015-01-09 11:45:00,38.36,38.44,38.35,38.43,9000.0,29.8285,29.8907,29.8207,29.883,9000.0
2015-01-09 11:50:00,38.42,38.43,38.38,38.43,2400.0,29.8752,29.883,29.8441,29.883,2400.0
2015-01-09 11:55:00,38.42,38.43,38.38,38.43,3600.0,29.8752,29.883,29.8441,29.883,3600.0
2015-01-09 12:00:00,38.44,38.45,38.41,38.45,4000.0,29.8907,29.8985,29.8674,29.8985,4000.0
2015-01-09 12:05:00,38.46,38.48,38.4,38.48,6600.0,29.9063,29.9218,29.8596,29.9218,6600.0
2015-01-09 12:10:00,38.46,38.49,38.45,38.49,4400.0,29.9063,29.9296,29.8985,29.9296,4400.0
2015-01-09 12:15:00,38.49,38.5,38.47,38.49,3000.0,29.9296,29.9374,29.9141,29.9296,3000.0
2015-01-09 12:20:00,38.48,38.48,38.42,38.42,5600.0,29.9218,29.9218,29.8752,29.8752,5600.0
2015-01-09 12:25:00,38.41,38.41,38.37,38.39,3400.0,29.8674,29.8674,29.8363,29.8519,3400.0
2015-01-09 12:30:00,38.39,38.46,38.38,38.38,9800.0,29.8519,29.9063,29.8441,29.8441,9800.0
2015-01-09 12:35:00,38.38,38.38,38.35,38.35,3800.0,29.8441,29.8441,29.8207,29.8207,3800.0
2015-01-09 12:40:00,38.36,38.38,38.36,38.37,3600.0,29.8285,29.8441,29.8285,29.8363,3600.0
2015-01-09 12:45:00,38.38,38.38,38.34,38.34,2000.0,29.8441,29.8441,29.813,29.813,2000.0
2015-01-09 12:50:00,38.35,38.35,38.27,38.33,7000.0,29.8207,29.8207,29.7585,29.8052,7000.0
2015-01-09 12:55:00,38.32,38.33,38.3,38.3,24200.0,29.7974,29.8052,29.7819,29.7819,24200.0
2015-01-09 13:00:00,38.3,38.32,38.27,38.27,17200.0,29.7819,29.7974,29.7585,29.7585,17200.0
2015-01-09 13:05:00,38.27,38.31,38.27,38.3,3600.0,29.7585,29.7896,29.7585,29.7819,3600.0
2015-01-09 13:10:00,38.31,38.38,38.31,38.38,2400.0,29.7896,29.8441,29.7896,29.8441,2400.0
2015-01-09 13:15:00,38.38,38.38,38.37,38.38,8000.0,29.8441,29.8441,29.8363,29.8441,8000.0
2015-01-09 13:20:00,38.38,38.4,38.37,38.38,14800.0,29.8441,29.8596,29.8363,29.8441,14800.0
2015-01-09 13:25:00,38.38,38.38,38.35,38.37,2200.0,29.8441,29.8441,29.8207,29.8363,2200.0
2015-01-09 13:30:00,38.37,38.41,38.37,38.38,6200.0,29.8363,29.8674,29.8363,29.8441,6200.0
2015-01-09 13:35:00,38.35,38.38,38.35,38.37,11000.0,29.8207,29.8441,29.8207,29.8363,11000.0
2015-01-09 13:40:00,38.36,38.38,38.32,38.32,17200.0,29.8285,29.8441,29.7974,29.7974,17200.0
2015-01-09 13:45:00,38.34,38.34,38.27,38.32,5000.0,29.813,29.813,29.7585,29.7974,5000.0
2015-01-09 13:50:00,38.34,38.34,38.33,38.33,9200.0,29.813,29.813,29.8052,29.8052,9200.0
2015-01-09 13:55:00,38.32,38.32,38.29,38.31,2800.0,29.7974,29.7974,29.7741,29.7896,2800.0
2015-01-09 14:00:00,38.31,38.31,38.27,38.29,6000.0,29.7896,29.7896,29.7585,29.7741,6000.0
2015-01-09 14:05:00,38.3,38.3,38.29,38.3,1400.0,29.7819,29.7819,29.7741,29.7819,1400.0
2015-01-09 14:10:00,38.29,38.29,38.27,38.27,2200.0,29.7741,29.7741,29.7585,29.7585,2200.0
2015-01-09 14:15:00,38.26,38.3,38.25,38.3,15600.0,29.7508,29.7819,29.743,29.7819,15600.0
2015-01-09 14:20:00,38.29,38.31,38.27,38.3,7800.0,29.7741,29.7896,29.7585,29.7819,7800.0
2015-01-09 14:25:00,38.29,38.29,38.27,38.27,5800.0,29.7741,29.7741,29.7585,29.7585,5800.0
2015-01-09 14:30:00,38.27,38.3,38.26,38.3,4400.0,29.7585,29.7819,29.7508,29.7819,4400.0
2015-01-09 14:35:00,38.3,38.36,38.29,38.35,6800.0,29.7819,29.8285,29.7741,29.8207,6800.0
2015-01-09 14:40:00,38.37,38.37,38.32,38.32,6400.0,29.8363,29.8363,29.7974,29.7974,6400.0
2015-01-09 14:45:00,38.31,38.33,38.31,38.31,3200.0,29.7896,29.8052,29.7896,29.7896,3200.0
2015-01-09 14:50:00,38.3,38.31,38.27,38.29,10400.0,29.7819,29.7896,29.7585,29.7741,10400.0
2015-01-09 14:55:00,38.3,38.32,38.27,38.31,15000.0,29.7819,29.7974,29.7585,29.7896,15000.0
2015-01-09 15:00:00,38.3,38.38,38.29,38.38,22400.0,29.7819,29.8441,29.7741,29.8441,22400.0
2015-01-09 15:05:00,38.38,38.4,38.37,38.4,4600.0,29.8441,29.8596,29.8363,29.8596,4600.0
2015-01-09 15:10:00,38.37,38.42,38.37,38.41,4800.0,29.8363,29.8752,29.8363,29.8674,4800.0
2015-01-09 15:15:00,38.41,38.44,38.41,38.43,9400.0,29.8674,29.8907,29.8674,29.883,9400.0
2015-01-09 15:20:00,38.45,38.46,38.44,38.45,14600.0,29.8985,29.9063,29.8907,29.8985,14600.0
2015-01-09 15:25:00,38.44,38.46,38.38,38.39,11400.0,29.8907,29.9063,29.8441,29.8519,11400.0
2015-01-09 15:30:00,38.38,38.38,38.34,38.38,8600.0,29.8441,29.8441,29.813,29.8441,8600.0
2015-01-09 15:35:00,38.38,38.4,38.36,38.4,12200.0,29.8441,29.8596,29.8285,29.8596,12200.0
2015-01-09 15:40:00,38.4,38.45,38.4,38.41,12600.0,29.8596,29.8985,29.8596,29.8674,12600.0
2015-01-09 15:45:00,38.42,38.44,38.35,38.4,24000.0,29.8752,29.8907,29.8207,29.8596,24000.0
2015-01-09 15:50:00,38.39,38.4,38.31,38.34,30600.0,29.8519,29.8596,29.7896,29.813,30600.0
2015-01-09 15:55:00,38.34,38.4,38.33,38.38,103000.0,29.813,29.8596,29.8052,29.8441,103000.0
2015-01-12 09:30:00,38.35,38.63,38.32,38.37,20200.0,29.8207,30.0385,29.7974,29.8363,20200.0
2015-01-12 09:35:00,38.31,38.31,38.05,38.05,8400.0,29.7896,29.7896,29.5875,29.5875,8400.0
2015-01-12 09:40:00,38.05,38.31,38.05,38.31,22600.0,29.5875,29.7896,29.5875,29.7896,22600.0
2015-01-12 09:45:00,38.31,38.31,38.16,38.16,12000.0,29.7896,29.7896,29.673,29.673,12000.0
2015-01-12 09:50:00,38.16,38.26,38.1,38.15,37800.0,29.673,29.7508,29.6263,29.6652,37800.0
2015-01-12 09:55:00,38.13,38.13,37.99,38.07,13800.0,29.6497,29.6497,29.5408,29.603,13800.0
2015-01-12 10:00:00,38.04,38.09,37.97,38.08,27200.0,29.5797,29.6186,29.5253,29.6108,27200.0
2015-01-12 10:05:00,38.1,38.18,38.07,38.17,12000.0,29.6263,29.6886,29.603,29.6808,12000.0
2015-01-12 10:10:00,38.16,38.26,38.12,38.13,6000.0,29.673,29.7508,29.6419,29.6497,6000.0
2015-01-12 10:15:00,38.1,38.24,38.09,38.24,14800.0,29.6263,29.7352,29.6186,29.7352,14800.0
2015-01-12 10:20:00,38.26,38.26,38.17,38.19,21000.0,29.7508,29.7508,29.6808,29.6963,21000.0
2015-01-12 10:25:00,38.2,38.24,38.08,38.09,33800.0,29.7041,29.7352,29.6108,29.6186,33800.0
2015-01-12 10:30:00,38.09,38.1,38.06,38.1,8600.0,29.6186,29.6263,29.5952,29.6263,8600.0
2015-01-12 10:35:00,38.1,38.2,38.09,38.18,7000.0,29.6263,29.7041,29.6186,29.6886,7000.0
2015-01-12 10:40:00,38.19,38.21,38.1,38.19,22200.0,29.6963,29.7119,29.6263,29.6963,22200.0
2015-01-12 10:45:00,38.21,38.26,38.2,38.22,8000.0,29.7119,29.7508,29.7041,29.7197,8000.0
2015-01-12 10:50:00,38.2,38.22,38.19,38.2,5800.0,29.7041,29.7197,29.6963,29.7041,5800.0
2015-01-12 10:55:00,38.2,38.3,38.19,38.3,11400.0,29.7041,29.7819,29.6963,29.7819,11400.0
2015-01-12 11:00:00,38.3,38.35,38.3,38.3,4400.0,29.7819,29.8207,29.7819,29.7819,4400.0
2015-01-12 11:05:00,38.3,38.3,38.23,38.23,4200.0,29.7819,29.7819,29.7274,29.7274,4200.0
2015-01-12 11:10:00,38.24,38.26,38.18,38.18,6000.0,29.7352,29.7508,29.6886,29.6886,6000.0
2015-01-12 11:15:00,38.16,38.18,38.13,38.16,8400.0,29.673,29.6886,29.6497,29.673,8400.0
2015-01-12 11:20:00,38.15,38.18,38.11,38.17,5600.0,29.6652,29.6886,29.6341,29.6808,5600.0
2015-01-12 11:25:00,38.15,38.17,38.13,38.13,4400.0,29.6652,29.6808,29.6497,29.6497,4400.0
2015-01-12 11:30:00,38.15,38.17,38.13,38.16,14200.0,29.6652,29.6808,29.6497,29.673,14200.0
2015-01-12 11:35:00,38.16,38.24,38.16,38.22,5200.0,29.673,29.7352,29.673,29.7197,5200.0
2015-01-12 11:40:00,38.21,38.22,38.21,38.22,2400.0,29.7119,29.7197,29.7119,29.7197,2400.0
2015-01-12 11:45:00,38.22,38.22,38.14,38.17,5600.0,29.7197,29.7197,29.6575,29.6808,5600.0
2015-01-12 11:50:00,38.17,38.24,38.15,38.24,6600.0,29.6808,29.7352,29.6652,29.7352,6600.0
2015-01-12 11:55:00,38.24,38.28,38.24,38.26,5000.0,29.7352,29.7663,29.7352,29.7508,5000.0
2015-01-12 12:00:00,38.26,38.31,38.25,38.29,4200.0,29.7508,29.7896,29.743,29.7741,4200.0
2015-01-12 12:05:00,38.3,38.32,38.3,38.31,1800.0,29.7819,29.7974,29.7819,29.7896,1800.0
2015-01-12 12:10:00,38.33,38.34,38.27,38.28,5000.0,29.8052,29.813,29.7585,29.7663,5000.0
2015-01-12 12:15:00,38.28,38.28,38.21,38.26,5200.0,29.7663,29.7663,29.7119,29.7508,5200.0
2015-01-12 12:20:00,38.31,38.33,38.31,38.32,3400.0,29.7896,29.8052,29.7896,29.7974,3400.0
2015-01-12 12:25:00,38.32,38.32,38.24,38.24,6200.0,29.7974,29.7974,29.7352,29.7352,6200.0
2015-01-12 12:30:00,38.26,38.27,38.24,38.27,3000.0,29.7508,29.7585,29.7352,29.7585,3000.0
2015-01-12 12:35:00,38.27,38.29,38.27,38.29,1200.0,29.7585,29.7741,29.7585,29.7741,1200.0
2015-01-12 12:40:00,38.29,38.29,38.2,38.23,4000.0,29.7741,29.7741,29.7041,29.7274,4000.0
2015-01-12 12:45:00,38.24,38.24,38.19,38.24,6400.0,29.7352,29.7352,29.6963,29.7352,6400.0
2015-01-12 12:50:00,38.23,38.23,38.19,38.21,1600.0,29.7274,29.7274,29.6963,29.7119,1600.0
2015-01-12 12:55:00,38.22,38.24,38.17,38.17,13000.0,29.7197,29.7352,29.6808,29.6808,13000.0
2015-01-12 13:00:00,38.18,38.2,38.18,38.2,1400.0,29.6886,29.7041,29.6886,29.7041,1400.0
2015-01-12 13:05:00,38.21,38.21,38.12,38.13,4000.0,29.7119,29.7119,29.6419,29.6497,4000.0
2015-01-12 13:10:00,38.15,38.15,38.13,38.14,1800.0,29.6652,29.6652,29.6497,29.6575,1800.0
2015-01-12 13:15:00,38.13,38.17,38.13,38.16,3200.0,29.6497,29.6808,29.6497,29.673,3200.0
2015-01-12 13:20:00,38.15,38.15,38.12,38.15,2400.0,29.6652,29.6652,29.6419,29.6652,2400.0
2015-01-12 13:25:00,38.13,38.17,38.13,38.13,12800.0,29.6497,29.6808,29.6497,29.6497,12800.0
2015-01-12 13:30:00,38.1,38.16,38.1,38.14,2400.0,29.6263,29.673,29.6263,29.6575,2400.0
2015-01-12 13:35:00,38.18,38.21,38.18,38.18,2600.0,29.6886,29.7119,29.6886,29.6886,2600.0
2015-01-12 13:40:00,38.2,38.2,38.19,38.2,1000.0,29.7041,29.7041,29.6963,29.7041,1000.0
2015-01-12 13:45:00,38.22,38.22,38.21,38.21,1000.0,29.7197,29.7197,29.7119,29.7119,1000.0
2015-01-12 13:50:00,38.21,38.22,38.17,38.21,3800.0,29.7119,29.7197,29.6808,29.7119,3800.0
2015-01-12 13:55:00,38.21,38.21,38.18,38.19,1400.0,29.7119,29.7119,29.6886,29.6963,1400.0
2015-01-12 14:00:00,38.21,38.22,38.16,38.17,5200.0,29.7119,29.7197,29.673,29.6808,5200.0
2015-01-12 14:05:00,38.15,38.26,38.15,38.26,6400.0,29.6652,29.7508,29.6652,29.7508,6400.0
2015-01-12 14:10:00,38.27,38.3,38.27,38.3,6400.0,29.7585,29.7819,29.7585,29.7819,6400.0
2015-01-12 14:15:00,38.31,38.33,38.29,38.3,6200.0,29.7896,29.8052,29.7741,29.7819,6200.0
2015-01-12 14:20:00,38.32,38.33,38.29,38.29,6400.0,29.7974,29.8052,29.7741,29.7741,6400.0
2015-01-12 14:25:00,38.3,38.31,38.24,38.26,4800.0,29.7819,29.7896,29.7352,29.7508,4800.0
2015-01-12 14:30:00,38.26,38.29,38.24,38.26,5800.0,29.7508,29.7741,29.7352,29.7508,5800.0
2015-01-12 14:35:00,38.26,38.27,38.23,38.24,8200.0,29.7508,29.7585,29.7274,29.7352,8200.0
2015-01-12 14:40:00,38.24,38.3,38.24,38.3,8600.0,29.7352,29.7819,29.7352,29.7819,8600.0
2015-01-12 14:45:00,38.27,38.3,38.26,38.3,5600.0,29.7585,29.7819,29.7508,29.7819,5600.0
2015-01-12 14:50:00,38.3,38.3,38.27,38.3,5200.0,29.7819,29.7819,29.7585,29.7819,5200.0
2015-01-12 14:55:00,38.27,38.34,38.27,38.31,5400.0,29.7585,29.813,29.7585,29.7896,5400.0
2015-01-12 15:00:00,38.31,38.33,38.31,38.32,5000.0,29.7896,29.8052,29.7896,29.7974,5000.0
2015-01-12 15:05:00,38.32,38.33,38.29,38.29,11200.0,29.7974,29.8052,29.7741,29.7741,11200.0
2015-01-12 15:10:00,38.3,38.34,38.29,38.33,8200.0,29.7819,29.813,29.7741,29.8052,8200.0
2015-01-12 15:15:00,38.32,38.37,38.32,38.33,7200.0,29.7974,29.8363,29.7974,29.8052,7200.0
2015-01-12 15:20:00,38.32,38.35,38.29,38.29,9000.0,29.7974,29.8207,29.7741,29.7741,9000.0
2015-01-12 15:25:00,38.3,38.34,38.27,38.34,11600.0,29.7819,29.813,29.7585,29.813,11600.0
2015-01-12 15:30:00,38.32,38.34,38.27,38.28,17800.0,29.7974,29.813,29.7585,29.7663,17800.0
2015-01-12 15:35:00,38.27,38.3,38.27,38.3,18600.0,29.7585,29.7819,29.7585,29.7819,18600.0
2015-01-12 15:40:00,38.31,38.39,38.31,38.38,16800.0,29.7896,29.8519,29.7896,29.8441,16800.0
2015-01-12 15:45:00,38.38,38.38,38.34,38.35,32200.0,29.8441,29.8441,29.813,29.8207,32200.0
2015-01-12 15:50:00,38.34,38.35,38.32,38.33,24800.0,29.813,29.8207,29.7974,29.8052,24800.0
2015-01-12 15:55:00,38.33,38.37,38.32,38.32,52600.0,29.8052,29.8363,29.7974,29.7974,52600.0
2015-01-13 09:30:00,38.68,38.83,38.67,38.82,19400.0,30.0774,30.194,30.0696,30.1862,19400.0
2015-01-13 09:35:00,38.82,38.92,38.79,38.8,16400.0,30.1862,30.264,30.1629,30.1707,16400.0
2015-01-13 09:40:00,38.82,38.93,38.77,38.83,26800.0,30.1862,30.2718,30.1473,30.194,26800.0
2015-01-13 09:45:00,38.83,38.87,38.74,38.87,17000.0,30.194,30.2251,30.124,30.2251,17000.0
2015-01-13 09:50:00,38.87,38.88,38.77,38.8,13400.0,30.2251,30.2329,30.1473,30.1707,13400.0
2015-01-13 09:55:00,38.79,38.88,38.77,38.85,18800.0,30.1629,30.2329,30.1473,30.2095,18800.0
2015-01-13 10:00:00,38.84,38.85,38.77,38.82,58200.0,30.2018,30.2095,30.1473,30.1862,58200.0
2015-01-13 10:05:00,38.78,38.82,38.77,38.78,25600.0,30.1551,30.1862,30.1473,30.1551,25600.0
2015-01-13 10:10:00,38.77,38.82,38.74,38.74,13000.0,30.1473,30.1862,30.124,30.124,13000.0
2015-01-13 10:15:00,38.75,38.76,38.71,38.76,6200.0,30.1318,30.1396,30.1007,30.1396,6200.0
2015-01-13 10:20:00,38.78,38.82,38.78,38.81,13200.0,30.1551,30.1862,30.1551,30.1784,13200.0
2015-01-13 10:25:00,38.81,38.82,38.78,38.8,9400.0,30.1784,30.1862,30.1551,30.1707,9400.0
2015-01-13 10:30:00,38.81,38.83,38.8,38.8,17800.0,30.1784,30.194,30.1707,30.1707,17800.0
2015-01-13 10:35:00,38.81,38.81,38.74,38.75,7200.0,30.1784,30.1784,30.124,30.1318,7200.0
2015-01-13 10:40:00,38.73,38.78,38.73,38.74,21800.0,30.1162,30.1551,30.1162,30.124,21800.0
2015-01-13 10:45:00,38.73,38.77,38.69,38.69,12400.0,30.1162,30.1473,30.0851,30.0851,12400.0
2015-01-13 10:50:00,38.69,38.73,38.65,38.66,12800.0,30.0851,30.1162,30.054,30.0618,12800.0
2015-01-13 10:55:00,38.66,38.66,38.63,38.63,4400.0,30.0618,30.0618,30.0385,30.0385,4400.0
2015-01-13 11:00:00,38.65,38.66,38.62,38.65,8000.0,30.054,30.0618,30.0307,30.054,8000.0
2015-01-13 11:05:00,38.65,38.66,38.63,38.65,7400.0,30.054,30.0618,30.0385,30.054,7400.0
2015-01-13 11:10:00,38.65,38.71,38.63,38.71,17400.0,30.054,30.1007,30.0385,30.1007,17400.0
2015-01-13 11:15:00,38.72,38.77,38.72,38.75,8400.0,30.1085,30.1473,30.1085,30.1318,8400.0
2015-01-13 11:20:00,38.74,38.74,38.68,38.72,7400.0,30.124,30.124,30.0774,30.1085,7400.0
2015-01-13 11:25:00,38.75,38.76,38.73,38.76,6400.0,30.1318,30.1396,30.1162,30.1396,6400.0
2015-01-13 11:30:00,38.75,38.76,38.73,38.74,5600.0,30.1318,30.1396,30.1162,30.124,5600.0
2015-01-13 11:35:00,38.74,38.77,38.74,38.74,4000.0,30.124,30.1473,30.124,30.124,4000.0
2015-01-13 11:40:00,38.72,38.72,38.66,38.66,5800.0,30.1085,30.1085,30.0618,30.0618,5800.0
2015-01-13 11:45:00,38.69,38.7,38.67,38.68,3600.0,30.0851,30.0929,30.0696,30.0774,3600.0
2015-01-13 11:50:00,38.68,38.69,38.62,38.62,5000.0,30.0774,30.0851,30.0307,30.0307,5000.0
2015-01-13 11:55:00,38.59,38.59,38.49,38.54,8000.0,30.0074,30.0074,29.9296,29.9685,8000.0
2015-01-13 12:00:00,38.57,38.57,38.52,38.56,4800.0,29.9918,29.9918,29.9529,29.984,4800.0
2015-01-13 12:05:00,38.57,38.63,38.56,38.6,5200.0,29.9918,30.0385,29.984,30.0151,5200.0
2015-01-13 12:10:00,38.59,38.6,38.57,38.59,4400.0,30.0074,30.0151,29.9918,30.0074,4400.0
2015-01-13 12:15:00,38.58,38.58,38.52,38.52,5200.0,29.9996,29.9996,29.9529,29.9529,5200.0
2015-01-13 12:20:00,38.54,38.54,38.44,38.44,9400.0,29.9685,29.9685,29.8907,29.8907,9400.0
2015-01-13 12:25:00,38.44,38.44,38.39,38.39,6800.0,29.8907,29.8907,29.8519,29.8519,6800.0
2015-01-13 12:30:00,38.42,38.42,38.38,38.39,1800.0,29.8752,29.8752,29.8441,29.8519,1800.0
2015-01-13 12:35:00,38.4,38.41,38.38,38.38,6200.0,29.8596,29.8674,29.8441,29.8441,6200.0
2015-01-13 12:40:00,38.38,38.38,38.31,38.31,4200.0,29.8441,29.8441,29.7896,29.7896,4200.0
2015-01-13 12:45:00,38.31,38.35,38.31,38.35,2200.0,29.7896,29.8207,29.7896,29.8207,2200.0
2015-01-13 12:50:00,38.37,38.38,38.32,38.32,4000.0,29.8363,29.8441,29.7974,29.7974,4000.0
2015-01-13 12:55:00,38.32,38.34,38.32,38.33,3600.0,29.7974,29.813,29.7974,29.8052,3600.0
2015-01-13 13:00:00,38.33,38.36,38.33,38.36,3000.0,29.8052,29.8285,29.8052,29.8285,3000.0
2015-01-13 13:05:00,38.35,38.37,38.33,38.33,2000.0,29.8207,29.8363,29.8052,29.8052,2000.0
2015-01-13 13:10:00,38.33,38.33,38.29,38.32,9200.0,29.8052,29.8052,29.7741,29.7974,9200.0
2015-01-13 13:15:00,38.29,38.3,38.24,38.24,3800.0,29.7741,29.7819,29.7352,29.7352,3800.0
2015-01-13 13:20:00,38.24,38.24,38.16,38.18,5600.0,29.7352,29.7352,29.673,29.6886,5600.0
2015-01-13 13:25:00,38.2,38.2,38.11,38.14,5400.0,29.7041,29.7041,29.6341,29.6575,5400.0
2015-01-13 13:30:00,38.11,38.11,37.99,38.04,7800.0,29.6341,29.6341,29.5408,29.5797,7800.0
2015-01-13 13:35:00,38.04,38.06,37.95,37.98,15000.0,29.5797,29.5952,29.5097,29.533,15000.0
2015-01-13 13:40:00,37.93,37.94,37.87,37.91,9000.0,29.4942,29.5019,29.4475,29.4786,9000.0
2015-01-13 13:45:00,37.89,37.91,37.85,37.85,4000.0,29.4631,29.4786,29.4319,29.4319,4000.0
2015-01-13 13:50:00,37.85,37.85,37.68,37.71,16800.0,29.4319,29.4319,29.2998,29.3231,16800.0
2015-01-13 13:55:00,37.7,37.77,37.68,37.71,10600.0,29.3153,29.3697,29.2998,29.3231,10600.0
2015-01-13 14:00:00,37.71,37.76,37.7,37.72,6200.0,29.3231,29.362,29.3153,29.3309,6200.0
2015-01-13 14:05:00,37.73,37.73,37.63,37.63,10200.0,29.3386,29.3386,29.2609,29.2609,10200.0
2015-01-13 14:10:00,37.63,37.66,37.55,37.56,10000.0,29.2609,29.2842,29.1987,29.2064,10000.0
2015-01-13 14:15:00,37.57,37.63,37.55,37.62,8800.0,29.2142,29.2609,29.1987,29.2531,8800.0
2015-01-13 14:20:00,37.61,37.7,37.61,37.7,15200.0,29.2453,29.3153,29.2453,29.3153,15200.0
2015-01-13 14:25:00,37.72,37.78,37.69,37.76,5400.0,29.3309,29.3775,29.3075,29.362,5400.0
2015-01-13 14:30:00,37.79,37.79,37.75,37.77,5400.0,29.3853,29.3853,29.3542,29.3697,5400.0
2015-01-13 14:35:00,37.8,37.85,37.8,37.84,6000.0,29.3931,29.4319,29.3931,29.4242,6000.0
2015-01-13 14:40:00,37.82,37.82,37.79,37.82,4200.0,29.4086,29.4086,29.3853,29.4086,4200.0
2015-01-13 14:45:00,37.82,37.85,37.81,37.85,5400.0,29.4086,29.4319,29.4008,29.4319,5400.0
2015-01-13 14:50:00,37.87,37.89,37.85,37.85,7200.0,29.4475,29.4631,29.4319,29.4319,7200.0
2015-01-13 14:55:00,37.85,37.85,37.78,37.78,6200.0,29.4319,29.4319,29.3775,29.3775,6200.0
2015-01-13 15:00:00,37.78,37.78,37.71,37.72,12600.0,29.3775,29.3775,29.3231,29.3309,12600.0
2015-01-13 15:05:00,37.72,37.72,37.63,37.63,10800.0,29.3309,29.3309,29.2609,29.2609,10800.0
2015-01-13 15:10:00,37.66,37.8,37.65,37.79,12200.0,29.2842,29.3931,29.2764,29.3853,12200.0
2015-01-13 15:15:00,37.79,37.83,37.78,37.81,7000.0,29.3853,29.4164,29.3775,29.4008,7000.0
2015-01-13 15:20:00,37.78,37.85,37.74,37.83,15800.0,29.3775,29.4319,29.3464,29.4164,15800.0
2015-01-13 15:25:00,37.82,37.84,37.77,37.77,21800.0,29.4086,29.4242,29.3697,29.3697,21800.0
2015-01-13 15:30:00,37.79,37.94,37.76,37.89,28000.0,29.3853,29.5019,29.362,29.4631,28000.0
2015-01-13 15:35:00,37.89,37.99,37.86,37.99,13200.0,29.4631,29.5408,29.4397,29.5408,13200.0
2015-01-13 15:40:00,38.01,38.05,37.96,37.99,25800.0,29.5564,29.5875,29.5175,29.5408,25800.0
2015-01-13 15:45:00,38.01,38.02,37.95,37.98,46200.0,29.5564,29.5641,29.5097,29.533,46200.0
2015-01-13 15:50:00,37.98,38.01,37.94,37.99,50400.0,29.533,29.5564,29.5019,29.5408,50400.0
2015-01-13 15:55:00,37.99,38.01,37.91,37.95,146800.0,29.5408,29.5564,29.4786,29.5097,146800.0
2015-01-14 09:30:00,37.7,37.84,37.65,37.77,26000.0,29.3153,29.4242,29.2764,29.3697,26000.0
2015-01-14 09:35:00,37.81,37.94,37.81,37.88,14400.0,29.4008,29.5019,29.4008,29.4553,14400.0
2015-01-14 09:40:00,37.92,37.95,37.8,37.95,12200.0,29.4864,29.5097,29.3931,29.5097,12200.0
2015-01-14 09:45:00,37.96,38.02,37.88,37.93,18400.0,29.5175,29.5641,29.4553,29.4942,18400.0
2015-01-14 09:50:00,37.9,37.95,37.86,37.87,22000.0,29.4708,29.5097,29.4397,29.4475,22000.0
2015-01-14 09:55:00,37.87,37.9,37.75,37.75,21400.0,29.4475,29.4708,29.3542,29.3542,21400.0
2015-01-14 10:00:00,37.79,37.86,37.75,37.84,24200.0,29.3853,29.4397,29.3542,29.4242,24200.0
2015-01-14 10:05:00,37.82,37.87,37.79,37.8,25400.0,29.4086,29.4475,29.3853,29.3931,25400.0
2015-01-14 10:10:00,37.82,37.83,37.74,37.77,19200.0,29.4086,29.4164,29.3464,29.3697,19200.0
2015-01-14 10:15:00,37.75,37.77,37.68,37.68,23200.0,29.3542,29.3697,29.2998,29.2998,23200.0
2015-01-14 10:20:00,37.66,37.71,37.63,37.65,35600.0,29.2842,29.3231,29.2609,29.2764,35600.0
2015-01-14 10:25:00,37.65,37.67,37.63,37.66,90400.0,29.2764,29.292,29.2609,29.2842,90400.0
2015-01-14 10:30:00,37.66,37.67,37.6,37.66,19400.0,29.2842,29.292,29.2376,29.2842,19400.0
2015-01-14 10:35:00,37.65,37.71,37.63,37.67,21800.0,29.2764,29.3231,29.2609,29.292,21800.0
2015-01-14 10:40:00,37.67,37.72,37.64,37.7,23400.0,29.292,29.3309,29.2687,29.3153,23400.0
2015-01-14 10:45:00,37.71,37.79,37.68,37.76,20000.0,29.3231,29.3853,29.2998,29.362,20000.0
2015-01-14 10:50:00,37.75,37.83,37.74,37.76,24600.0,29.3542,29.4164,29.3464,29.362,24600.0
2015-01-14 10:55:00,37.76,37.83,37.76,37.82,11400.0,29.362,29.4164,29.362,29.4086,11400.0
2015-01-14 11:00:00,37.82,37.82,37.74,37.74,16200.0,29.4086,29.4086,29.3464,29.3464,16200.0
2015-01-14 11:05:00,37.74,37.76,37.74,37.75,11600.0,29.3464,29.362,29.3464,29.3542,11600.0
2015-01-14 11:10:00,37.76,37.79,37.74,37.75,17400.0,29.362,29.3853,29.3464,29.3542,17400.0
2015-01-14 11:15:00,37.75,37.77,37.69,37.71,13400.0,29.3542,29.3697,29.3075,29.3231,13400.0
2015-01-14 11:20:00,37.69,37.74,37.66,37.67,11600.0,29.3075,29.3464,29.2842,29.292,11600.0
2015-01-14 11:25:00,37.67,37.67,37.64,37.65,13400.0,29.292,29.292,29.2687,29.2764,13400.0
2015-01-14 11:30:00,37.65,37.72,37.63,37.68,13600.0,29.2764,29.3309,29.2609,29.2998,13600.0
2015-01-14 11:35:00,37.68,37.81,37.68,37.81,9000.0,29.2998,29.4008,29.2998,29.4008,9000.0
2015-01-14 11:40:00,37.82,37.83,37.77,37.77,22800.0,29.4086,29.4164,29.3697,29.3697,22800.0
2015-01-14 11:45:00,37.78,37.8,37.74,37.74,9000.0,29.3775,29.3931,29.3464,29.3464,9000.0
2015-01-14 11:50:00,37.74,37.79,37.69,37.69,15000.0,29.3464,29.3853,29.3075,29.3075,15000.0
2015-01-14 11:55:00,37.72,37.77,37.7,37.73,37800.0,29.3309,29.3697,29.3153,29.3386,37800.0
2015-01-14 12:00:00,37.74,37.8,37.73,37.79,22600.0,29.3464,29.3931,29.3386,29.3853,22600.0
2015-01-14 12:05:00,37.8,37.81,37.77,37.77,34600.0,29.3931,29.4008,29.3697,29.3697,34600.0
2015-01-14 12:10:00,37.77,37.81,37.77,37.81,29400.0,29.3697,29.4008,29.3697,29.4008,29400.0
2015-01-14 12:15:00,37.81,37.82,37.8,37.8,15600.0,29.4008,29.4086,29.3931,29.3931,15600.0
2015-01-14 12:20:00,37.8,37.83,37.79,37.81,20200.0,29.3931,29.4164,29.3853,29.4008,20200.0
2015-01-14 12:25:00,37.8,37.82,37.79,37.81,21800.0,29.3931,29.4086,29.3853,29.4008,21800.0
2015-01-14 12:30:00,37.82,37.9,37.82,37.88,43000.0,29.4086,29.4708,29.4086,29.4553,43000.0
2015-01-14 12:35:00,37.88,37.9,37.88,37.88,13200.0,29.4553,29.4708,29.4553,29.4553,13200.0
2015-01-14 12:40:00,37.89,37.89,37.85,37.86,12800.0,29.4631,29.4631,29.4319,29.4397,12800.0
2015-01-14 12:45:00,37.85,37.87,37.8,37.83,21200.0,29.4319,29.4475,29.3931,29.4164,21200.0
2015-01-14 12:50:00,37.83,37.83,37.8,37.81,13000.0,29.4164,29.4164,29.3931,29.4008,13000.0
2015-01-14 12:55:00,37.82,37.87,37.82,37.86,12400.0,29.4086,29.4475,29.4086,29.4397,12400.0
2015-01-14 13:00:00,37.87,37.91,37.87,37.9,14200.0,29.4475,29.4786,29.4475,29.4708,14200.0
2015-01-14 13:05:00,37.9,37.92,37.9,37.9,11400.0,29.4708,29.4864,29.4708,29.4708,11400.0
2015-01-14 13:10:00,37.9,37.91,37.82,37.83,36400.0,29.4708,29.4786,29.4086,29.4164,36400.0
2015-01-14 13:15:00,37.83,37.85,37.81,37.85,5800.0,29.4164,29.4319,29.4008,29.4319,5800.0
2015-01-14 13:20:00,37.85,37.85,37.81,37.83,11400.0,29.4319,29.4319,29.4008,29.4164,11400.0
2015-01-14 13:25:00,37.84,37.86,37.82,37.86,8000.0,29.4242,29.4397,29.4086,29.4397,8000.0
2015-01-14 13:30:00,37.85,37.95,37.85,37.94,39800.0,29.4319,29.5097,29.4319,29.5019,39800.0
2015-01-14 13:35:00,37.94,37.95,37.91,37.91,21800.0,29.5019,29.5097,29.4786,29.4786,21800.0
2015-01-14 13:40:00,37.91,37.91,37.84,37.85,10600.0,29.4786,29.4786,29.4242,29.4319,10600.0
2015-01-14 13:45:00,37.84,37.85,37.82,37.83,10600.0,29.4242,29.4319,29.4086,29.4164,10600.0
2015-01-14 13:50:00,37.83,37.83,37.74,37.74,10600.0,29.4164,29.4164,29.3464,29.3464,10600.0
2015-01-14 13:55:00,37.77,37.85,37.76,37.83,45000.0,29.3697,29.4319,29.362,29.4164,45000.0
2015-01-14 14:00:00,37.83,37.89,37.81,37.89,13000.0,29.4164,29.4631,29.4008,29.4631,13000.0
2015-01-14 14:05:00,37.89,37.91,37.88,37.9,11200.0,29.4631,29.4786,29.4553,29.4708,11200.0
2015-01-14 14:10:00,37.91,37.98,37.9,37.97,44600.0,29.4786,29.533,29.4708,29.5253,44600.0
2015-01-14 14:15:00,37.98,38.05,37.97,38.05,29000.0,29.533,29.5875,29.5253,29.5875,29000.0
2015-01-14 14:20:00,38.06,38.1,38.06,38.09,22200.0,29.5952,29.6263,29.5952,29.6186,22200.0
2015-01-14 14:25:00,38.09,38.19,38.09,38.18,25800.0,29.6186,29.6963,29.6186,29.6886,25800.0
2015-01-14 14:30:00,38.18,38.27,38.17,38.26,71200.0,29.6886,29.7585,29.6808,29.7508,71200.0
2015-01-14 14:35:00,38.26,38.27,38.22,38.25,40200.0,29.7508,29.7585,29.7197,29.743,40200.0
2015-01-14 14:40:00,38.27,38.3,38.24,38.25,15400.0,29.7585,29.7819,29.7352,29.743,15400.0
2015-01-14 14:45:00,38.26,38.27,38.24,38.27,19200.0,29.7508,29.7585,29.7352,29.7585,19200.0
2015-01-14 14:50:00,38.26,38.26,38.2,38.2,12400.0,29.7508,29.7508,29.7041,29.7041,12400.0
2015-01-14 14:55:00,38.19,38.2,38.18,38.18,11600.0,29.6963,29.7041,29.6886,29.6886,11600.0
2015-01-14 15:00:00,38.18,38.24,38.18,38.24,9800.0,29.6886,29.7352,29.6886,29.7352,9800.0
2015-01-14 15:05:00,38.24,38.3,38.23,38.29,13400.0,29.7352,29.7819,29.7274,29.7741,13400.0
2015-01-14 15:10:00,38.29,38.35,38.28,38.34,21800.0,29.7741,29.8207,29.7663,29.813,21800.0
2015-01-14 15:15:00,38.35,38.47,38.34,38.44,39000.0,29.8207,29.9141,29.813,29.8907,39000.0
2015-01-14 15:20:00,38.45,38.46,38.4,38.45,28600.0,29.8985,29.9063,29.8596,29.8985,28600.0
2015-01-14 15:25:00,38.45,38.46,38.4,38.45,31000.0,29.8985,29.9063,29.8596,29.8985,31000.0
2015-01-14 15:30:00,38.45,38.47,38.41,38.41,30800.0,29.8985,29.9141,29.8674,29.8674,30800.0
2015-01-14 15:35:00,38.41,38.43,38.38,38.43,22400.0,29.8674,29.883,29.8441,29.883,22400.0
2015-01-14 15:40:00,38.44,38.5,38.43,38.47,26600.0,29.8907,29.9374,29.883,29.9141,26600.0
2015-01-14 15:45:00,38.48,38.55,38.48,38.52,38200.0,29.9218,29.9763,29.9218,29.9529,38200.0
2015-01-14 15:50:00,38.52,38.55,38.52,38.52,98400.0,29.9529,29.9763,29.9529,29.9529,98400.0
2015-01-14 15:55:00,38.52,38.53,38.47,38.49,114000.0,29.9529,29.9607,29.9141,29.9296,114000.0
2015-01-15 09:30:00,38.58,38.61,38.45,38.48,19600.0,29.9996,30.0229,29.8985,29.9218,19600.0
2015-01-15 09:35:00,38.44,38.44,38.33,38.38,800.0,29.8907,29.8907,29.8052,29.8441,800.0
2015-01-15 09:40:00,38.29,38.35,38.19,38.19,7400.0,29.7741,29.8207,29.6963,29.6963,7400.0
2015-01-15 09:45:00,38.19,38.32,38.19,38.21,13600.0,29.6963,29.7974,29.6963,29.7119,13600.0
2015-01-15 09:50:00,38.21,38.23,38.16,38.16,13600.0,29.7119,29.7274,29.673,29.673,13600.0
2015-01-15 09:55:00,38.17,38.2,38.06,38.06,14000.0,29.6808,29.7041,29.5952,29.5952,14000.0
2015-01-15 10:00:00,38.02,38.1,38.0,38.0,27400.0,29.5641,29.6263,29.5486,29.5486,27400.0
2015-01-15 10:05:00,37.99,38.12,37.88,38.06,34800.0,29.5408,29.6419,29.4553,29.5952,34800.0
2015-01-15 10:10:00,38.05,38.06,37.99,37.99,8600.0,29.5875,29.5952,29.5408,29.5408,8600.0
2015-01-15 10:15:00,37.97,38.01,37.95,37.98,11600.0,29.5253,29.5564,29.5097,29.533,11600.0
2015-01-15 10:20:00,38.01,38.05,37.98,38.01,11200.0,29.5564,29.5875,29.533,29.5564,11200.0
2015-01-15 10:25:00,38.0,38.11,38.0,38.11,4800.0,29.5486,29.6341,29.5486,29.6341,4800.0
2015-01-15 10:30:00,38.11,38.26,38.11,38.26,11600.0,29.6341,29.7508,29.6341,29.7508,11600.0
2015-01-15 10:35:00,38.24,38.26,38.21,38.24,6200.0,29.7352,29.7508,29.7119,29.7352,6200.0
2015-01-15 10:40:00,38.24,38.31,38.22,38.3,10200.0,29.7352,29.7896,29.7197,29.7819,10200.0
2015-01-15 10:45:00,38.31,38.36,38.25,38.26,14400.0,29.7896,29.8285,29.743,29.7508,14400.0
2015-01-15 10:50:00,38.27,38.33,38.27,38.31,5200.0,29.7585,29.8052,29.7585,29.7896,5200.0
2015-01-15 10:55:00,38.3,38.3,38.21,38.22,6000.0,29.7819,29.7819,29.7119,29.7197,6000.0
2015-01-15 11:00:00,38.2,38.24,38.19,38.22,14600.0,29.7041,29.7352,29.6963,29.7197,14600.0
2015-01-15 11:05:00,38.24,38.27,38.16,38.19,31400.0,29.7352,29.7585,29.673,29.6963,31400.0
2015-01-15 11:10:00,38.19,38.21,38.16,38.17,8400.0,29.6963,29.7119,29.673,29.6808,8400.0
2015-01-15 11:15:00,38.16,38.16,38.08,38.09,6800.0,29.673,29.673,29.6108,29.6186,6800.0
2015-01-15 11:20:00,38.1,38.12,38.06,38.07,6400.0,29.6263,29.6419,29.5952,29.603,6400.0
2015-01-15 11:25:00,38.04,38.12,38.04,38.1,6400.0,29.5797,29.6419,29.5797,29.6263,6400.0
2015-01-15 11:30:00,38.1,38.12,38.02,38.09,8000.0,29.6263,29.6419,29.5641,29.6186,8000.0
2015-01-15 11:35:00,38.08,38.08,37.93,37.93,3800.0,29.6108,29.6108,29.4942,29.4942,3800.0
2015-01-15 11:40:00,37.93,38.02,37.88,38.02,6400.0,29.4942,29.5641,29.4553,29.5641,6400.0
2015-01-15 11:45:00,38.02,38.07,37.94,37.95,19600.0,29.5641,29.603,29.5019,29.5097,19600.0
2015-01-15 11:50:00,37.95,37.96,37.82,37.87,17000.0,29.5097,29.5175,29.4086,29.4475,17000.0
2015-01-15 11:55:00,37.84,37.87,37.73,37.79,16600.0,29.4242,29.4475,29.3386,29.3853,16600.0
2015-01-15 12:00:00,37.82,37.87,37.8,37.83,13800.0,29.4086,29.4475,29.3931,29.4164,13800.0
2015-01-15 12:05:00,37.79,37.9,37.79,37.9,4600.0,29.3853,29.4708,29.3853,29.4708,4600.0
2015-01-15 12:10:00,37.87,37.91,37.84,37.85,9200.0,29.4475,29.4786,29.4242,29.4319,9200.0
2015-01-15 12:15:00,37.82,37.84,37.78,37.79,5200.0,29.4086,29.4242,29.3775,29.3853,5200.0
2015-01-15 12:20:00,37.78,37.88,37.78,37.81,14000.0,29.3775,29.4553,29.3775,29.4008,14000.0
2015-01-15 12:25:00,37.8,37.88,37.79,37.85,8800.0,29.3931,29.4553,29.3853,29.4319,8800.0
2015-01-15 12:30:00,37.85,37.86,37.81,37.83,5800.0,29.4319,29.4397,29.4008,29.4164,5800.0
2015-01-15 12:35:00,37.82,37.82,37.7,37.71,5400.0,29.4086,29.4086,29.3153,29.3231,5400.0
2015-01-15 12:40:00,37.69,37.7,37.59,37.6,9200.0,29.3075,29.3153,29.2298,29.2376,9200.0
2015-01-15 12:45:00,37.58,37.58,37.53,37.56,3000.0,29.222,29.222,29.1831,29.2064,3000.0
2015-01-15 12:50:00,37.58,37.66,37.57,37.66,2200.0,29.222,29.2842,29.2142,29.2842,2200.0
2015-01-15 12:55:00,37.66,37.68,37.55,37.55,20200.0,29.2842,29.2998,29.1987,29.1987,20200.0
2015-01-15 13:00:00,37.56,37.63,37.53,37.6,7400.0,29.2064,29.2609,29.1831,29.2376,7400.0
2015-01-15 13:05:00,37.62,37.66,37.57,37.57,42200.0,29.2531,29.2842,29.2142,29.2142,42200.0
2015-01-15 13:10:00,37.57,37.68,37.57,37.68,13200.0,29.2142,29.2998,29.2142,29.2998,13200.0
2015-01-15 13:15:00,37.7,37.71,37.67,37.71,4000.0,29.3153,29.3231,29.292,29.3231,4000.0
2015-01-15 13:20:00,37.7,37.71,37.65,37.68,3200.0,29.3153,29.3231,29.2764,29.2998,3200.0
2015-01-15 13:25:00,37.68,37.73,37.68,37.7,9600.0,29.2998,29.3386,29.2998,29.3153,9600.0
2015-01-15 13:30:00,37.71,37.79,37.7,37.77,17600.0,29.3231,29.3853,29.3153,29.3697,17600.0
2015-01-15 13:35:00,37.77,37.84,37.74,37.81,15600.0,29.3697,29.4242,29.3464,29.4008,15600.0
2015-01-15 13:40:00,37.82,37.85,37.81,37.84,5000.0,29.4086,29.4319,29.4008,29.4242,5000.0
2015-01-15 13:45:00,37.84,37.84,37.77,37.83,3200.0,29.4242,29.4242,29.3697,29.4164,3200.0
2015-01-15 13:50:00,37.84,37.92,37.84,37.9,5400.0,29.4242,29.4864,29.4242,29.4708,5400.0
2015-01-15 13:55:00,37.88,37.88,37.82,37.83,6800.0,29.4553,29.4553,29.4086,29.4164,6800.0
2015-01-15 14:00:00,37.84,37.84,37.79,37.79,1200.0,29.4242,29.4242,29.3853,29.3853,1200.0
2015-01-15 14:05:00,37.83,37.88,37.83,37.88,4800.0,29.4164,29.4553,29.4164,29.4553,4800.0
2015-01-15 14:10:00,37.88,37.88,37.79,37.79,4200.0,29.4553,29.4553,29.3853,29.3853,4200.0
2015-01-15 14:15:00,37.8,37.83,37.77,37.77,3400.0,29.3931,29.4164,29.3697,29.3697,3400.0
2015-01-15 14:20:00,37.79,37.81,37.74,37.77,5600.0,29.3853,29.4008,29.3464,29.3697,5600.0
2015-01-15 14:25:00,37.79,37.82,37.78,37.82,11800.0,29.3853,29.4086,29.3775,29.4086,11800.0
2015-01-15 14:30:00,37.82,37.83,37.77,37.8,7000.0,29.4086,29.4164,29.3697,29.3931,7000.0
2015-01-15 14:35:00,37.82,37.83,37.77,37.8,3800.0,29.4086,29.4164,29.3697,29.3931,3800.0
2015-01-15 14:40:00,37.78,37.84,37.78,37.84,3400.0,29.3775,29.4242,29.3775,29.4242,3400.0
2015-01-15 14:45:00,37.82,37.85,37.8,37.82,6400.0,29.4086,29.4319,29.3931,29.4086,6400.0
2015-01-15 14:50:00,37.81,37.81,37.79,37.79,4400.0,29.4008,29.4008,29.3853,29.3853,4400.0
2015-01-15 14:55:00,37.8,37.89,37.78,37.88,10400.0,29.3931,29.4631,29.3775,29.4553,10400.0
2015-01-15 15:00:00,37.88,37.91,37.86,37.87,8400.0,29.4553,29.4786,29.4397,29.4475,8400.0
2015-01-15 15:05:00,37.85,37.85,37.77,37.8,6200.0,29.4319,29.4319,29.3697,29.3931,6200.0
2015-01-15 15:10:00,37.77,37.77,37.7,37.72,11600.0,29.3697,29.3697,29.3153,29.3309,11600.0
2015-01-15 15:15:00,37.69,37.72,37.67,37.71,5000.0,29.3075,29.3309,29.292,29.3231,5000.0
2015-01-15 15:20:00,37.72,37.72,37.66,37.7,14800.0,29.3309,29.3309,29.2842,29.3153,14800.0
2015-01-15 15:25:00,37.71,37.77,37.71,37.77,8200.0,29.3231,29.3697,29.3231,29.3697,8200.0
2015-01-15 15:30:00,37.76,37.81,37.72,37.81,13000.0,29.362,29.4008,29.3309,29.4008,13000.0
2015-01-15 15:35:00,37.8,37.81,37.73,37.73,15600.0,29.3931,29.4008,29.3386,29.3386,15600.0
2015-01-15 15:40:00,37.72,37.73,37.69,37.7,9400.0,29.3309,29.3386,29.3075,29.3153,9400.0
2015-01-15 15:45:00,37.7,37.7,37.63,37.65,22400.0,29.3153,29.3153,29.2609,29.2764,22400.0
2015-01-15 15:50:00,37.65,37.67,37.62,37.63,52200.0,29.2764,29.292,29.2531,29.2609,52200.0
2015-01-15 15:55:00,37.63,37.64,37.59,37.6,111800.0,29.2609,29.2687,29.2298,29.2376,111800.0
2015-01-16 09:30:00,37.37,37.55,37.28,37.28,25600.0,29.0587,29.1987,28.9887,28.9887,25600.0
2015-01-16 09:35:00,37.27,37.48,37.27,37.39,44200.0,28.9809,29.1442,28.9809,29.0743,44200.0
2015-01-16 09:40:00,37.41,37.46,37.26,37.42,53400.0,29.0898,29.1287,28.9732,29.0976,53400.0
2015-01-16 09:45:00,37.45,37.45,37.32,37.38,22200.0,29.1209,29.1209,29.0198,29.0665,22200.0
2015-01-16 09:50:00,37.36,37.38,37.2,37.21,55800.0,29.0509,29.0665,28.9265,28.9343,55800.0
2015-01-16 09:55:00,37.22,37.24,37.15,37.17,12800.0,28.9421,28.9576,28.8876,28.9032,12800.0
2015-01-16 10:00:00,37.21,37.32,37.07,37.15,14600.0,28.9343,29.0198,28.8254,28.8876,14600.0
2015-01-16 10:05:00,37.2,37.21,37.05,37.09,8000.0,28.9265,28.9343,28.8099,28.841,8000.0
2015-01-16 10:10:00,37.06,37.11,36.85,36.88,23000.0,28.8177,28.8565,28.6544,28.6777,23000.0
2015-01-16 10:15:00,36.85,37.05,36.85,37.05,13000.0,28.6544,28.8099,28.6544,28.8099,13000.0
2015-01-16 10:20:00,37.07,37.16,37.02,37.16,6800.0,28.8254,28.8954,28.7865,28.8954,6800.0
2015-01-16 10:25:00,37.17,37.37,37.17,37.37,6800.0,28.9032,29.0587,28.9032,29.0587,6800.0
2015-01-16 10:30:00,37.34,37.4,37.31,37.35,26400.0,29.0354,29.082,29.012,29.0432,26400.0
2015-01-16 10:35:00,37.34,37.35,37.21,37.35,17000.0,29.0354,29.0432,28.9343,29.0432,17000.0
2015-01-16 10:40:00,37.34,37.36,37.27,37.32,13200.0,29.0354,29.0509,28.9809,29.0198,13200.0
2015-01-16 10:45:00,37.35,37.41,37.35,37.41,5600.0,29.0432,29.0898,29.0432,29.0898,5600.0
2015-01-16 10:50:00,37.42,37.52,37.38,37.51,7400.0,29.0976,29.1753,29.0665,29.1676,7400.0
2015-01-16 10:55:00,37.49,37.65,37.49,37.65,13200.0,29.152,29.2764,29.152,29.2764,13200.0
2015-01-16 11:00:00,37.67,37.67,37.62,37.63,5600.0,29.292,29.292,29.2531,29.2609,5600.0
2015-01-16 11:05:00,37.61,37.61,37.52,37.52,5800.0,29.2453,29.2453,29.1753,29.1753,5800.0
2015-01-16 11:10:00,37.51,37.51,37.44,37.47,7600.0,29.1676,29.1676,29.1131,29.1365,7600.0
2015-01-16 11:15:00,37.47,37.63,37.45,37.61,21800.0,29.1365,29.2609,29.1209,29.2453,21800.0
2015-01-16 11:20:00,37.6,37.66,37.6,37.66,7400.0,29.2376,29.2842,29.2376,29.2842,7400.0
2015-01-16 11:25:00,37.67,37.71,37.63,37.7,24600.0,29.292,29.3231,29.2609,29.3153,24600.0
2015-01-16 11:30:00,37.72,37.8,37.72,37.74,15200.0,29.3309,29.3931,29.3309,29.3464,15200.0
2015-01-16 11:35:00,37.73,37.85,37.73,37.85,9200.0,29.3386,29.4319,29.3386,29.4319,9200.0
2015-01-16 11:40:00,37.85,37.85,37.83,37.83,5600.0,29.4319,29.4319,29.4164,29.4164,5600.0
2015-01-16 11:45:00,37.85,37.86,37.82,37.83,9000.0,29.4319,29.4397,29.4086,29.4164,9000.0
2015-01-16 11:50:00,37.83,37.91,37.82,37.88,24000.0,29.4164,29.4786,29.4086,29.4553,24000.0
2015-01-16 11:55:00,37.87,37.9,37.85,37.86,6800.0,29.4475,29.4708,29.4319,29.4397,6800.0
2015-01-16 12:00:00,37.86,37.9,37.83,37.88,7800.0,29.4397,29.4708,29.4164,29.4553,7800.0
2015-01-16 12:05:00,37.89,37.9,37.82,37.84,12200.0,29.4631,29.4708,29.4086,29.4242,12200.0
2015-01-16 12:10:00,37.83,37.88,37.83,37.83,12800.0,29.4164,29.4553,29.4164,29.4164,12800.0
2015-01-16 12:15:00,37.85,37.88,37.85,37.86,6200.0,29.4319,29.4553,29.4319,29.4397,6200.0
2015-01-16 12:20:00,37.84,37.86,37.83,37.85,15800.0,29.4242,29.4397,29.4164,29.4319,15800.0
2015-01-16 12:25:00,37.84,37.9,37.81,37.88,5400.0,29.4242,29.4708,29.4008,29.4553,5400.0
2015-01-16 12:30:00,37.88,37.88,37.85,37.87,4000.0,29.4553,29.4553,29.4319,29.4475,4000.0
2015-01-16 12:35:00,37.87,37.91,37.85,37.85,7800.0,29.4475,29.4786,29.4319,29.4319,7800.0
2015-01-16 12:40:00,37.87,37.95,37.86,37.95,3800.0,29.4475,29.5097,29.4397,29.5097,3800.0
2015-01-16 12:45:00,37.94,37.95,37.88,37.95,12400.0,29.5019,29.5097,29.4553,29.5097,12400.0
2015-01-16 12:50:00,37.95,38.0,37.95,37.95,3200.0,29.5097,29.5486,29.5097,29.5097,3200.0
2015-01-16 12:55:00,37.95,37.95,37.94,37.94,800.0,29.5097,29.5097,29.5019,29.5019,800.0
2015-01-16 13:00:00,37.92,37.94,37.85,37.87,4400.0,29.4864,29.5019,29.4319,29.4475,4400.0
2015-01-16 13:05:00,37.85,37.93,37.85,37.93,2600.0,29.4319,29.4942,29.4319,29.4942,2600.0
2015-01-16 13:10:00,37.93,37.94,37.88,37.94,6400.0,29.4942,29.5019,29.4553,29.5019,6400.0
2015-01-16 13:15:00,37.9,37.9,37.85,37.88,4000.0,29.4708,29.4708,29.4319,29.4553,4000.0
2015-01-16 13:20:00,37.83,37.85,37.77,37.84,2200.0,29.4164,29.4319,29.3697,29.4242,2200.0
2015-01-16 13:25:00,37.81,37.84,37.79,37.8,3000.0,29.4008,29.4242,29.3853,29.3931,3000.0
2015-01-16 13:30:00,37.81,37.92,37.81,37.92,4000.0,29.4008,29.4864,29.4008,29.4864,4000.0
2015-01-16 13:35:00,37.9,37.94,37.89,37.94,3200.0,29.4708,29.5019,29.4631,29.5019,3200.0
2015-01-16 13:40:00,37.96,37.97,37.94,37.97,1600.0,29.5175,29.5253,29.5019,29.5253,1600.0
2015-01-16 13:45:00,37.99,38.04,37.97,38.04,8200.0,29.5408,29.5797,29.5253,29.5797,8200.0
2015-01-16 13:50:00,38.01,38.02,38.0,38.02,1200.0,29.5564,29.5641,29.5486,29.5641,1200.0
2015-01-16 13:55:00,38.01,38.02,37.99,38.01,1600.0,29.5564,29.5641,29.5408,29.5564,1600.0
2015-01-16 14:00:00,38.01,38.03,38.0,38.0,9800.0,29.5564,29.5719,29.5486,29.5486,9800.0
2015-01-16 14:05:00,37.99,38.0,37.96,37.97,2400.0,29.5408,29.5486,29.5175,29.5253,2400.0
2015-01-16 14:10:00,37.95,37.95,37.93,37.93,3400.0,29.5097,29.5097,29.4942,29.4942,3400.0
2015-01-16 14:15:00,37.91,37.98,37.91,37.97,7200.0,29.4786,29.533,29.4786,29.5253,7200.0
2015-01-16 14:20:00,37.96,37.98,37.96,37.96,6400.0,29.5175,29.533,29.5175,29.5175,6400.0
2015-01-16 14:25:00,37.97,37.97,37.92,37.93,6200.0,29.5253,29.5253,29.4864,29.4942,6200.0
2015-01-16 14:30:00,37.93,37.94,37.92,37.93,5200.0,29.4942,29.5019,29.4864,29.4942,5200.0
2015-01-16 14:35:00,37.92,37.92,37.86,37.88,5200.0,29.4864,29.4864,29.4397,29.4553,5200.0
2015-01-16 14:40:00,37.88,37.92,37.87,37.92,6200.0,29.4553,29.4864,29.4475,29.4864,6200.0
2015-01-16 14:45:00,37.91,37.93,37.88,37.88,3800.0,29.4786,29.4942,29.4553,29.4553,3800.0
2015-01-16 14:50:00,37.88,37.93,37.88,37.91,8600.0,29.4553,29.4942,29.4553,29.4786,8600.0
2015-01-16 14:55:00,37.89,37.93,37.89,37.92,2600.0,29.4631,29.4942,29.4631,29.4864,2600.0
2015-01-16 15:00:00,37.92,37.93,37.9,37.9,9000.0,29.4864,29.4942,29.4708,29.4708,9000.0
2015-01-16 15:05:00,37.91,37.92,37.9,37.9,2400.0,29.4786,29.4864,29.4708,29.4708,2400.0
2015-01-16 15:10:00,37.89,37.95,37.88,37.93,11200.0,29.4631,29.5097,29.4553,29.4942,11200.0
2015-01-16 15:15:00,37.93,37.95,37.92,37.95,3600.0,29.4942,29.5097,29.4864,29.5097,3600.0
2015-01-16 15:20:00,37.96,37.99,37.96,37.98,6000.0,29.5175,29.5408,29.5175,29.533,6000.0
2015-01-16 15:25:00,37.96,37.99,37.96,37.98,9600.0,29.5175,29.5408,29.5175,29.533,9600.0
2015-01-16 15:30:00,37.98,38.0,37.97,38.0,5200.0,29.533,29.5486,29.5253,29.5486,5200.0
2015-01-16 15:35:00,37.99,38.08,37.99,38.08,12200.0,29.5408,29.6108,29.5408,29.6108,12200.0
2015-01-16 15:40:00,38.09,38.12,38.07,38.1,9800.0,29.6186,29.6419,29.603,29.6263,9800.0
2015-01-16 15:45:00,38.1,38.19,38.1,38.17,18000.0,29.6263,29.6963,29.6263,29.6808,18000.0
2015-01-16 15:50:00,38.17,38.2,38.16,38.19,30200.0,29.6808,29.7041,29.673,29.6963,30200.0
2015-01-16 15:55:00,38.18,38.21,38.16,38.16,63600.0,29.6886,29.7119,29.673,29.673,63600.0
2015-01-20 09:30:00,38.18,38.39,38.06,38.33,29200.0,29.6886,29.8519,29.5952,29.8052,29200.0
2015-01-20 09:35:00,38.31,38.35,38.13,38.14,11000.0,29.7896,29.8207,29.6497,29.6575,11000.0
2015-01-20 09:40:00,38.15,38.26,38.15,38.26,10000.0,29.6652,29.7508,29.6652,29.7508,10000.0
2015-01-20 09:45:00,38.29,38.35,38.24,38.24,7200.0,29.7741,29.8207,29.7352,29.7352,7200.0
2015-01-20 09:50:00,38.2,38.21,38.1,38.13,11000.0,29.7041,29.7119,29.6263,29.6497,11000.0
2015-01-20 09:55:00,38.12,38.12,38.1,38.12,2400.0,29.6419,29.6419,29.6263,29.6419,2400.0
2015-01-20 10:00:00,38.12,38.12,37.94,37.96,11000.0,29.6419,29.6419,29.5019,29.5175,11000.0
2015-01-20 10:05:00,37.99,38.05,37.99,38.03,9200.0,29.5408,29.5875,29.5408,29.5719,9200.0
2015-01-20 10:10:00,38.05,38.13,38.01,38.12,32000.0,29.5875,29.6497,29.5564,29.6419,32000.0
2015-01-20 10:15:00,38.13,38.18,38.02,38.03,12000.0,29.6497,29.6886,29.5641,29.5719,12000.0
2015-01-20 10:20:00,38.05,38.15,38.05,38.11,18200.0,29.5875,29.6652,29.5875,29.6341,18200.0
2015-01-20 10:25:00,38.1,38.16,38.09,38.13,8000.0,29.6263,29.673,29.6186,29.6497,8000.0
2015-01-20 10:30:00,38.13,38.15,38.07,38.1,11600.0,29.6497,29.6652,29.603,29.6263,11600.0
2015-01-20 10:35:00,38.09,38.09,37.87,37.87,22200.0,29.6186,29.6186,29.4475,29.4475,22200.0
2015-01-20 10:40:00,37.87,37.87,37.77,37.8,11400.0,29.4475,29.4475,29.3697,29.3931,11400.0
2015-01-20 10:45:00,37.8,37.91,37.8,37.91,11400.0,29.3931,29.4786,29.3931,29.4786,11400.0
2015-01-20 10:50:00,37.93,37.97,37.91,37.97,8000.0,29.4942,29.5253,29.4786,29.5253,8000.0
2015-01-20 10:55:00,37.99,37.99,37.94,37.94,18800.0,29.5408,29.5408,29.5019,29.5019,18800.0
2015-01-20 11:00:00,37.92,37.93,37.9,37.93,4000.0,29.4864,29.4942,29.4708,29.4942,4000.0
2015-01-20 11:05:00,37.92,38.07,37.92,38.06,16400.0,29.4864,29.603,29.4864,29.5952,16400.0
2015-01-20 11:10:00,38.04,38.06,38.02,38.04,7400.0,29.5797,29.5952,29.5641,29.5797,7400.0
2015-01-20 11:15:00,38.07,38.07,38.0,38.03,6600.0,29.603,29.603,29.5486,29.5719,6600.0
2015-01-20 11:20:00,38.04,38.05,37.99,38.0,8400.0,29.5797,29.5875,29.5408,29.5486,8400.0
2015-01-20 11:25:00,37.99,38.0,37.9,37.94,15200.0,29.5408,29.5486,29.4708,29.5019,15200.0
2015-01-20 11:30:00,37.97,38.03,37.95,38.0,23200.0,29.5253,29.5719,29.5097,29.5486,23200.0
2015-01-20 11:35:00,38.01,38.06,38.01,38.06,14800.0,29.5564,29.5952,29.5564,29.5952,14800.0
2015-01-20 11:40:00,38.04,38.04,37.94,37.97,21000.0,29.5797,29.5797,29.5019,29.5253,21000.0
2015-01-20 11:45:00,37.95,37.95,37.83,37.87,23800.0,29.5097,29.5097,29.4164,29.4475,23800.0
2015-01-20 11:50:00,37.85,37.9,37.85,37.88,6200.0,29.4319,29.4708,29.4319,29.4553,6200.0
2015-01-20 11:55:00,37.88,38.01,37.88,37.99,10600.0,29.4553,29.5564,29.4553,29.5408,10600.0
2015-01-20 12:00:00,38.01,38.04,37.96,37.96,10000.0,29.5564,29.5797,29.5175,29.5175,10000.0
2015-01-20 12:05:00,37.95,38.07,37.95,38.07,4800.0,29.5097,29.603,29.5097,29.603,4800.0
2015-01-20 12:10:00,38.07,38.07,38.05,38.06,7600.0,29.603,29.603,29.5875,29.5952,7600.0
2015-01-20 12:15:00,38.06,38.12,38.05,38.1,14400.0,29.5952,29.6419,29.5875,29.6263,14400.0
2015-01-20 12:20:00,38.1,38.1,38.08,38.08,6600.0,29.6263,29.6263,29.6108,29.6108,6600.0
2015-01-20 12:25:00,38.08,38.13,38.08,38.12,10600.0,29.6108,29.6497,29.6108,29.6419,10600.0
2015-01-20 12:30:00,38.12,38.13,38.09,38.1,10400.0,29.6419,29.6497,29.6186,29.6263,10400.0
2015-01-20 12:35:00,38.09,38.1,38.05,38.09,4600.0,29.6186,29.6263,29.5875,29.6186,4600.0
2015-01-20 12:40:00,38.1,38.1,38.09,38.09,7800.0,29.6263,29.6263,29.6186,29.6186,7800.0
2015-01-20 12:45:00,38.1,38.13,38.06,38.1,24800.0,29.6263,29.6497,29.5952,29.6263,24800.0
2015-01-20 12:50:00,38.11,38.13,38.09,38.09,5200.0,29.6341,29.6497,29.6186,29.6186,5200.0
2015-01-20 12:55:00,38.11,38.13,38.1,38.1,11000.0,29.6341,29.6497,29.6263,29.6263,11000.0
2015-01-20 13:00:00,38.12,38.15,38.12,38.12,5000.0,29.6419,29.6652,29.6419,29.6419,5000.0
2015-01-20 13:05:00,38.12,38.12,38.05,38.06,24200.0,29.6419,29.6419,29.5875,29.5952,24200.0
2015-01-20 13:10:00,38.04,38.12,38.04,38.06,12000.0,29.5797,29.6419,29.5797,29.5952,12000.0
2015-01-20 13:15:00,38.05,38.07,38.05,38.06,7600.0,29.5875,29.603,29.5875,29.5952,7600.0
2015-01-20 13:20:00,38.07,38.14,38.07,38.12,10600.0,29.603,29.6575,29.603,29.6419,10600.0
2015-01-20 13:25:00,38.11,38.14,38.1,38.14,15000.0,29.6341,29.6575,29.6263,29.6575,15000.0
2015-01-20 13:30:00,38.14,38.17,38.13,38.14,13800.0,29.6575,29.6808,29.6497,29.6575,13800.0
2015-01-20 13:35:00,38.13,38.18,38.13,38.18,8800.0,29.6497,29.6886,29.6497,29.6886,8800.0
2015-01-20 13:40:00,38.16,38.24,38.16,38.24,13600.0,29.673,29.7352,29.673,29.7352,13600.0
2015-01-20 13:45:00,38.24,38.24,38.22,38.22,6000.0,29.7352,29.7352,29.7197,29.7197,6000.0
2015-01-20 13:50:00,38.23,38.24,38.2,38.21,8600.0,29.7274,29.7352,29.7041,29.7119,8600.0
2015-01-20 13:55:00,38.21,38.22,38.18,38.21,5600.0,29.7119,29.7197,29.6886,29.7119,5600.0
2015-01-20 14:00:00,38.2,38.25,38.2,38.25,12200.0,29.7041,29.743,29.7041,29.743,12200.0
2015-01-20 14:05:00,38.24,38.31,38.24,38.31,12400.0,29.7352,29.7896,29.7352,29.7896,12400.0
2015-01-20 14:10:00,38.3,38.3,38.24,38.25,5600.0,29.7819,29.7819,29.7352,29.743,5600.0
2015-01-20 14:15:00,38.26,38.26,38.2,38.22,12200.0,29.7508,29.7508,29.7041,29.7197,12200.0
2015-01-20 14:20:00,38.22,38.24,38.22,38.23,12400.0,29.7197,29.7352,29.7197,29.7274,12400.0
2015-01-20 14:25:00,38.23,38.24,38.21,38.22,9400.0,29.7274,29.7352,29.7119,29.7197,9400.0
2015-01-20 14:30:00,38.22,38.29,38.22,38.27,8200.0,29.7197,29.7741,29.7197,29.7585,8200.0
2015-01-20 14:35:00,38.28,38.37,38.27,38.37,12200.0,29.7663,29.8363,29.7585,29.8363,12200.0
2015-01-20 14:40:00,38.37,38.44,38.37,38.41,16000.0,29.8363,29.8907,29.8363,29.8674,16000.0
2015-01-20 14:45:00,38.41,38.46,38.4,38.46,8600.0,29.8674,29.9063,29.8596,29.9063,8600.0
2015-01-20 14:50:00,38.46,38.46,38.42,38.43,14200.0,29.9063,29.9063,29.8752,29.883,14200.0
2015-01-20 14:55:00,38.42,38.43,38.41,38.43,23800.0,29.8752,29.883,29.8674,29.883,23800.0
2015-01-20 15:00:00,38.44,38.44,38.4,38.42,13200.0,29.8907,29.8907,29.8596,29.8752,13200.0
2015-01-20 15:05:00,38.41,38.41,38.38,38.38,8800.0,29.8674,29.8674,29.8441,29.8441,8800.0
2015-01-20 15:10:00,38.4,38.4,38.36,38.38,13200.0,29.8596,29.8596,29.8285,29.8441,13200.0
2015-01-20 15:15:00,38.38,38.46,38.38,38.46,11400.0,29.8441,29.9063,29.8441,29.9063,11400.0
2015-01-20 15:20:00,38.46,38.46,38.38,38.4,32800.0,29.9063,29.9063,29.8441,29.8596,32800.0
2015-01-20 15:25:00,38.39,38.4,38.35,38.35,21800.0,29.8519,29.8596,29.8207,29.8207,21800.0
2015-01-20 15:30:00,38.35,38.36,38.3,38.31,22200.0,29.8207,29.8285,29.7819,29.7896,22200.0
2015-01-20 15:35:00,38.31,38.33,38.3,38.31,19600.0,29.7896,29.8052,29.7819,29.7896,19600.0
2015-01-20 15:40:00,38.32,38.36,38.3,38.34,15800.0,29.7974,29.8285,29.7819,29.813,15800.0
2015-01-20 15:45:00,38.35,38.38,38.34,38.34,29600.0,29.8207,29.8441,29.813,29.813,29600.0
2015-01-20 15:50:00,38.34,38.37,38.31,38.31,103000.0,29.813,29.8363,29.7896,29.7896,103000.0
2015-01-20 15:55:00,38.31,38.38,38.3,38.37,71200.0,29.7896,29.8441,29.7819,29.8363,71200.0
2015-01-21 09:30:00,38.29,38.38,38.24,38.27,12000.0,29.7741,29.8441,29.7352,29.7585,12000.0
2015-01-21 09:35:00,38.25,38.59,38.22,38.56,21800.0,29.743,30.0074,29.7197,29.984,21800.0
2015-01-21 09:40:00,38.63,38.64,38.48,38.5,14800.0,30.0385,30.0462,29.9218,29.9374,14800.0
2015-01-21 09:45:00,38.5,38.56,38.49,38.51,9200.0,29.9374,29.984,29.9296,29.9452,9200.0
2015-01-21 09:50:00,38.55,38.6,38.52,38.53,10000.0,29.9763,30.0151,29.9529,29.9607,10000.0
2015-01-21 09:55:00,38.55,38.63,38.54,38.6,52000.0,29.9763,30.0385,29.9685,30.0151,52000.0
2015-01-21 10:00:00,38.6,38.73,38.57,38.73,40600.0,30.0151,30.1162,29.9918,30.1162,40600.0
2015-01-21 10:05:00,38.73,38.8,38.65,38.65,18400.0,30.1162,30.1707,30.054,30.054,18400.0
2015-01-21 10:10:00,38.58,38.66,38.56,38.65,14600.0,29.9996,30.0618,29.984,30.054,14600.0
2015-01-21 10:15:00,38.65,38.68,38.58,38.61,4600.0,30.054,30.0774,29.9996,30.0229,4600.0
2015-01-21 10:20:00,38.64,38.65,38.56,38.61,9000.0,30.0462,30.054,29.984,30.0229,9000.0
2015-01-21 10:25:00,38.63,38.65,38.52,38.54,19000.0,30.0385,30.054,29.9529,29.9685,19000.0
2015-01-21 10:30:00,38.52,38.56,38.4,38.4,23000.0,29.9529,29.984,29.8596,29.8596,23000.0
2015-01-21 10:35:00,38.39,38.42,38.32,38.37,8400.0,29.8519,29.8752,29.7974,29.8363,8400.0
2015-01-21 10:40:00,38.38,38.45,38.38,38.43,6600.0,29.8441,29.8985,29.8441,29.883,6600.0
2015-01-21 10:45:00,38.44,38.62,38.44,38.62,19000.0,29.8907,30.0307,29.8907,30.0307,19000.0
2015-01-21 10:50:00,38.63,38.67,38.58,38.63,11600.0,30.0385,30.0696,29.9996,30.0385,11600.0
2015-01-21 10:55:00,38.65,38.67,38.63,38.67,4400.0,30.054,30.0696,30.0385,30.0696,4400.0
2015-01-21 11:00:00,38.69,38.71,38.58,38.58,9400.0,30.0851,30.1007,29.9996,29.9996,9400.0
2015-01-21 11:05:00,38.59,38.6,38.55,38.56,7000.0,30.0074,30.0151,29.9763,29.984,7000.0
2015-01-21 11:10:00,38.54,38.65,38.52,38.65,8400.0,29.9685,30.054,29.9529,30.054,8400.0
2015-01-21 11:15:00,38.64,38.66,38.53,38.58,11800.0,30.0462,30.0618,29.9607,29.9996,11800.0
2015-01-21 11:20:00,38.6,38.6,38.52,38.55,7600.0,30.0151,30.0151,29.9529,29.9763,7600.0
2015-01-21 11:25:00,38.56,38.6,38.56,38.6,8800.0,29.984,30.0151,29.984,30.0151,8800.0
2015-01-21 11:30:00,38.6,38.61,38.6,38.6,2800.0,30.0151,30.0229,30.0151,30.0151,2800.0
2015-01-21 11:35:00,38.6,38.63,38.59,38.59,12800.0,30.0151,30.0385,30.0074,30.0074,12800.0
2015-01-21 11:40:00,38.6,38.63,38.58,38.6,25000.0,30.0151,30.0385,29.9996,30.0151,25000.0
2015-01-21 11:45:00,38.6,38.63,38.6,38.63,5200.0,30.0151,30.0385,30.0151,30.0385,5200.0
2015-01-21 11:50:00,38.63,38.68,38.63,38.67,6200.0,30.0385,30.0774,30.0385,30.0696,6200.0
2015-01-21 11:55:00,38.66,38.68,38.62,38.63,21800.0,30.0618,30.0774,30.0307,30.0385,21800.0
2015-01-21 12:00:00,38.63,38.63,38.6,38.6,7200.0,30.0385,30.0385,30.0151,30.0151,7200.0
2015-01-21 12:05:00,38.6,38.61,38.58,38.6,9800.0,30.0151,30.0229,29.9996,30.0151,9800.0
2015-01-21 12:10:00,38.6,38.63,38.6,38.63,3800.0,30.0151,30.0385,30.0151,30.0385,3800.0
2015-01-21 12:15:00,38.63,38.66,38.63,38.65,7800.0,30.0385,30.0618,30.0385,30.054,7800.0
2015-01-21 12:20:00,38.64,38.77,38.64,38.76,29600.0,30.0462,30.1473,30.0462,30.1396,29600.0
2015-01-21 12:25:00,38.75,38.85,38.75,38.84,16200.0,30.1318,30.2095,30.1318,30.2018,16200.0
2015-01-21 12:30:00,38.85,38.86,38.77,38.77,6600.0,30.2095,30.2173,30.1473,30.1473,6600.0
2015-01-21 12:35:00,38.77,38.84,38.77,38.83,16200.0,30.1473,30.2018,30.1473,30.194,16200.0
2015-01-21 12:40:00,38.84,38.91,38.84,38.9,17800.0,30.2018,30.2562,30.2018,30.2484,17800.0
2015-01-21 12:45:00,38.92,38.94,38.88,38.88,6400.0,30.264,30.2795,30.2329,30.2329,6400.0
2015-01-21 12:50:00,38.87,38.89,38.74,38.77,12000.0,30.2251,30.2406,30.124,30.1473,12000.0
2015-01-21 12:55:00,38.76,38.79,38.75,38.78,5800.0,30.1396,30.1629,30.1318,30.1551,5800.0
2015-01-21 13:00:00,38.77,38.83,38.77,38.83,8400.0,30.1473,30.194,30.1473,30.194,8400.0
2015-01-21 13:05:00,38.83,38.83,38.79,38.81,9000.0,30.194,30.194,30.1629,30.1784,9000.0
2015-01-21 13:10:00,38.82,38.83,38.79,38.81,6800.0,30.1862,30.194,30.1629,30.1784,6800.0
2015-01-21 13:15:00,38.81,38.83,38.81,38.82,3000.0,30.1784,30.194,30.1784,30.1862,3000.0
2015-01-21 13:20:00,38.83,38.84,38.8,38.82,4200.0,30.194,30.2018,30.1707,30.1862,4200.0
2015-01-21 13:25:00,38.82,38.83,38.77,38.82,11000.0,30.1862,30.194,30.1473,30.1862,11000.0
2015-01-21 13:30:00,38.8,38.81,38.74,38.75,6400.0,30.1707,30.1784,30.124,30.1318,6400.0
2015-01-21 13:35:00,38.74,38.77,38.73,38.77,9400.0,30.124,30.1473,30.1162,30.1473,9400.0
2015-01-21 13:40:00,38.76,38.77,38.74,38.77,6600.0,30.1396,30.1473,30.124,30.1473,6600.0
2015-01-21 13:45:00,38.78,38.79,38.72,38.72,9000.0,30.1551,30.1629,30.1085,30.1085,9000.0
2015-01-21 13:50:00,38.71,38.77,38.71,38.75,48800.0,30.1007,30.1473,30.1007,30.1318,48800.0
2015-01-21 13:55:00,38.76,38.77,38.74,38.76,19800.0,30.1396,30.1473,30.124,30.1396,19800.0
2015-01-21 14:00:00,38.76,38.77,38.74,38.77,20600.0,30.1396,30.1473,30.124,30.1473,20600.0
2015-01-21 14:05:00,38.76,38.77,38.74,38.77,10400.0,30.1396,30.1473,30.124,30.1473,10400.0
2015-01-21 14:10:00,38.76,38.77,38.74,38.77,27000.0,30.1396,30.1473,30.124,30.1473,27000.0
2015-01-21 14:15:00,38.77,38.8,38.77,38.79,14800.0,30.1473,30.1707,30.1473,30.1629,14800.0
2015-01-21 14:20:00,38.8,38.83,38.79,38.82,8600.0,30.1707,30.194,30.1629,30.1862,8600.0
2015-01-21 14:25:00,38.83,38.83,38.8,38.81,7000.0,30.194,30.194,30.1707,30.1784,7000.0
2015-01-21 14:30:00,38.82,38.86,38.82,38.83,11800.0,30.1862,30.2173,30.1862,30.194,11800.0
2015-01-21 14:35:00,38.83,38.84,38.8,38.84,14600.0,30.194,30.2018,30.1707,30.2018,14600.0
2015-01-21 14:40:00,38.83,38.91,38.83,38.91,13000.0,30.194,30.2562,30.194,30.2562,13000.0
2015-01-21 14:45:00,38.91,38.98,38.91,38.98,18600.0,30.2562,30.3106,30.2562,30.3106,18600.0
2015-01-21 14:50:00,38.98,39.04,38.97,39.04,22600.0,30.3106,30.3573,30.3029,30.3573,22600.0
2015-01-21 14:55:00,39.02,39.06,39.02,39.06,20400.0,30.3417,30.3728,30.3417,30.3728,20400.0
2015-01-21 15:00:00,39.06,39.06,39.02,39.02,28400.0,30.3728,30.3728,30.3417,30.3417,28400.0
2015-01-21 15:05:00,39.03,39.05,39.02,39.03,17800.0,30.3495,30.3651,30.3417,30.3495,17800.0
2015-01-21 15:10:00,39.03,39.03,38.99,39.02,18400.0,30.3495,30.3495,30.3184,30.3417,18400.0
2015-01-21 15:15:00,39.02,39.08,39.02,39.08,18000.0,30.3417,30.3884,30.3417,30.3884,18000.0
2015-01-21 15:20:00,39.07,39.12,39.07,39.12,16000.0,30.3806,30.4195,30.3806,30.4195,16000.0
2015-01-21 15:25:00,39.11,39.13,39.1,39.1,19400.0,30.4117,30.4273,30.4039,30.4039,19400.0
2015-01-21 15:30:00,39.1,39.1,39.07,39.07,36800.0,30.4039,30.4039,30.3806,30.3806,36800.0
2015-01-21 15:35:00,39.08,39.13,39.08,39.13,27600.0,30.3884,30.4273,30.3884,30.4273,27600.0
2015-01-21 15:40:00,39.12,39.15,39.11,39.13,47800.0,30.4195,30.4428,30.4117,30.4273,47800.0
2015-01-21 15:45:00,39.14,39.21,39.13,39.2,84400.0,30.435,30.4895,30.4273,30.4817,84400.0
2015-01-21 15:50:00,39.2,39.25,39.18,39.24,121800.0,30.4817,30.5206,30.4662,30.5128,121800.0
2015-01-21 15:55:00,39.24,39.24,39.14,39.15,158800.0,30.5128,30.5128,30.435,30.4428,158800.0
2015-01-22 09:30:00,39.22,39.3,39.1,39.1,23400.0,30.6256,30.6881,30.5319,30.5319,23400.0
2015-01-22 09:35:00,39.1,39.2,39.07,39.07,12600.0,30.5319,30.61,30.5085,30.5085,12600.0
2015-01-22 09:40:00,39.06,39.1,38.97,39.05,10400.0,30.5007,30.5319,30.4304,30.4929,10400.0
2015-01-22 09:45:00,39.09,39.09,38.96,39.08,21800.0,30.5241,30.5241,30.4226,30.5163,21800.0
2015-01-22 09:50:00,39.08,39.26,39.05,39.26,24800.0,30.5163,30.6569,30.4929,30.6569,24800.0
2015-01-22 09:55:00,39.29,39.34,39.16,39.32,9800.0,30.6803,30.7193,30.5788,30.7037,9800.0
2015-01-22 10:00:00,39.3,39.39,39.27,39.27,12600.0,30.6881,30.7584,30.6647,30.6647,12600.0
2015-01-22 10:05:00,39.27,39.3,39.12,39.22,34200.0,30.6647,30.6881,30.5475,30.6256,34200.0
2015-01-22 10:10:00,39.23,39.27,39.21,39.23,8600.0,30.6334,30.6647,30.6178,30.6334,8600.0
2015-01-22 10:15:00,39.22,39.35,39.22,39.33,14200.0,30.6256,30.7271,30.6256,30.7115,14200.0
2015-01-22 10:20:00,39.31,39.35,39.31,39.34,7800.0,30.6959,30.7271,30.6959,30.7193,7800.0
2015-01-22 10:25:00,39.34,39.38,39.32,39.32,14200.0,30.7193,30.7506,30.7037,30.7037,14200.0
2015-01-22 10:30:00,39.32,39.39,39.32,39.35,25400.0,30.7037,30.7584,30.7037,30.7271,25400.0
2015-01-22 10:35:00,39.35,39.37,39.34,39.34,8400.0,30.7271,30.7428,30.7193,30.7193,8400.0
2015-01-22 10:40:00,39.35,39.38,39.33,39.35,35600.0,30.7271,30.7506,30.7115,30.7271,35600.0
2015-01-22 10:45:00,39.34,39.37,39.32,39.34,18400.0,30.7193,30.7428,30.7037,30.7193,18400.0
2015-01-22 10:50:00,39.36,39.42,39.36,39.39,28400.0,30.7349,30.7818,30.7349,30.7584,28400.0
2015-01-22 10:55:00,39.4,39.49,39.4,39.47,23800.0,30.7662,30.8365,30.7662,30.8208,23800.0
2015-01-22 11:00:00,39.47,39.5,39.4,39.43,31800.0,30.8208,30.8443,30.7662,30.7896,31800.0
2015-01-22 11:05:00,39.41,39.43,39.35,39.35,19800.0,30.774,30.7896,30.7271,30.7271,19800.0
2015-01-22 11:10:00,39.35,39.38,39.33,39.37,8800.0,30.7271,30.7506,30.7115,30.7428,8800.0
2015-01-22 11:15:00,39.35,39.35,39.32,39.33,7200.0,30.7271,30.7271,30.7037,30.7115,7200.0
2015-01-22 11:20:00,39.33,39.34,39.32,39.34,7800.0,30.7115,30.7193,30.7037,30.7193,7800.0
2015-01-22 11:25:00,39.34,39.35,39.32,39.33,18800.0,30.7193,30.7271,30.7037,30.7115,18800.0
2015-01-22 11:30:00,39.34,39.37,39.27,39.3,24400.0,30.7193,30.7428,30.6647,30.6881,24400.0
2015-01-22 11:35:00,39.31,39.34,39.27,39.29,16200.0,30.6959,30.7193,30.6647,30.6803,16200.0
2015-01-22 11:40:00,39.29,39.3,39.23,39.26,27000.0,30.6803,30.6881,30.6334,30.6569,27000.0
2015-01-22 11:45:00,39.24,39.25,39.19,39.22,35800.0,30.6412,30.649,30.6022,30.6256,35800.0
2015-01-22 11:50:00,39.21,39.22,39.15,39.16,10600.0,30.6178,30.6256,30.571,30.5788,10600.0
2015-01-22 11:55:00,39.16,39.17,39.13,39.17,10800.0,30.5788,30.5866,30.5553,30.5866,10800.0
2015-01-22 12:00:00,39.16,39.26,39.16,39.26,17600.0,30.5788,30.6569,30.5788,30.6569,17600.0
2015-01-22 12:05:00,39.26,39.3,39.24,39.28,19000.0,30.6569,30.6881,30.6412,30.6725,19000.0
2015-01-22 12:10:00,39.27,39.29,39.25,39.27,12800.0,30.6647,30.6803,30.649,30.6647,12800.0
2015-01-22 12:15:00,39.27,39.28,39.25,39.25,4400.0,30.6647,30.6725,30.649,30.649,4400.0
2015-01-22 12:20:00,39.26,39.27,39.24,39.26,34000.0,30.6569,30.6647,30.6412,30.6569,34000.0
2015-01-22 12:25:00,39.26,39.27,39.26,39.26,13800.0,30.6569,30.6647,30.6569,30.6569,13800.0
2015-01-22 12:30:00,39.27,39.27,39.25,39.27,19000.0,30.6647,30.6647,30.649,30.6647,19000.0
2015-01-22 12:35:00,39.27,39.29,39.27,39.27,12400.0,30.6647,30.6803,30.6647,30.6647,12400.0
2015-01-22 12:40:00,39.27,39.3,39.26,39.29,214600.0,30.6647,30.6881,30.6569,30.6803,214600.0
2015-01-22 12:45:00,39.3,39.3,39.28,39.3,7600.0,30.6881,30.6881,30.6725,30.6881,7600.0
2015-01-22 12:50:00,39.29,39.29,39.17,39.17,42000.0,30.6803,30.6803,30.5866,30.5866,42000.0
2015-01-22 12:55:00,39.16,39.21,39.13,39.19,13600.0,30.5788,30.6178,30.5553,30.6022,13600.0
2015-01-22 13:00:00,39.19,39.23,39.19,39.23,4200.0,30.6022,30.6334,30.6022,30.6334,4200.0
2015-01-22 13:05:00,39.24,39.24,39.22,39.22,3200.0,30.6412,30.6412,30.6256,30.6256,3200.0
2015-01-22 13:10:00,39.23,39.23,39.2,39.21,4600.0,30.6334,30.6334,30.61,30.6178,4600.0
2015-01-22 13:15:00,39.2,39.2,39.15,39.15,9200.0,30.61,30.61,30.571,30.571,9200.0
2015-01-22 13:20:00,39.14,39.2,39.13,39.2,7800.0,30.5632,30.61,30.5553,30.61,7800.0
2015-01-22 13:25:00,39.19,39.21,39.17,39.21,6000.0,30.6022,30.6178,30.5866,30.6178,6000.0
2015-01-22 13:30:00,39.21,39.22,39.2,39.21,9400.0,30.6178,30.6256,30.61,30.6178,9400.0
2015-01-22 13:35:00,39.2,39.23,39.19,39.23,6600.0,30.61,30.6334,30.6022,30.6334,6600.0
2015-01-22 13:40:00,39.24,39.24,39.21,39.23,6800.0,30.6412,30.6412,30.6178,30.6334,6800.0
2015-01-22 13:45:00,39.22,39.22,39.2,39.22,8200.0,30.6256,30.6256,30.61,30.6256,8200.0
2015-01-22 13:50:00,39.23,39.23,39.19,39.19,4800.0,30.6334,30.6334,30.6022,30.6022,4800.0
2015-01-22 13:55:00,39.18,39.18,39.14,39.16,8800.0,30.5944,30.5944,30.5632,30.5788,8800.0
2015-01-22 14:00:00,39.18,39.21,39.18,39.18,15200.0,30.5944,30.6178,30.5944,30.5944,15200.0
2015-01-22 14:05:00,39.17,39.18,39.13,39.13,12000.0,30.5866,30.5944,30.5553,30.5553,12000.0
2015-01-22 14:10:00,39.14,39.17,39.13,39.17,8400.0,30.5632,30.5866,30.5553,30.5866,8400.0
2015-01-22 14:15:00,39.17,39.18,39.13,39.13,11600.0,30.5866,30.5944,30.5553,30.5553,11600.0
2015-01-22 14:20:00,39.13,39.14,39.12,39.13,6800.0,30.5553,30.5632,30.5475,30.5553,6800.0
2015-01-22 14:25:00,39.13,39.13,39.12,39.13,11400.0,30.5553,30.5553,30.5475,30.5553,11400.0
2015-01-22 14:30:00,39.13,39.26,39.13,39.23,19200.0,30.5553,30.6569,30.5553,30.6334,19200.0
2015-01-22 14:35:00,39.23,39.23,39.21,39.22,12000.0,30.6334,30.6334,30.6178,30.6256,12000.0
2015-01-22 14:40:00,39.21,39.21,39.17,39.2,4200.0,30.6178,30.6178,30.5866,30.61,4200.0
2015-01-22 14:45:00,39.21,39.24,39.2,39.21,10200.0,30.6178,30.6412,30.61,30.6178,10200.0
2015-01-22 14:50:00,39.21,39.24,39.19,39.23,16000.0,30.6178,30.6412,30.6022,30.6334,16000.0
2015-01-22 14:55:00,39.23,39.25,39.21,39.23,17600.0,30.6334,30.649,30.6178,30.6334,17600.0
2015-01-22 15:00:00,39.24,39.27,39.22,39.24,21600.0,30.6412,30.6647,30.6256,30.6412,21600.0
2015-01-22 15:05:00,39.26,39.26,39.22,39.23,10400.0,30.6569,30.6569,30.6256,30.6334,10400.0
2015-01-22 15:10:00,39.24,39.24,39.22,39.24,9000.0,30.6412,30.6412,30.6256,30.6412,9000.0
2015-01-22 15:15:00,39.24,39.26,39.24,39.24,13200.0,30.6412,30.6569,30.6412,30.6412,13200.0
2015-01-22 15:20:00,39.24,39.24,39.22,39.23,21000.0,30.6412,30.6412,30.6256,30.6334,21000.0
2015-01-22 15:25:00,39.23,39.24,39.2,39.24,30800.0,30.6334,30.6412,30.61,30.6412,30800.0
2015-01-22 15:30:00,39.23,39.24,39.22,39.23,28000.0,30.6334,30.6412,30.6256,30.6334,28000.0
2015-01-22 15:35:00,39.23,39.24,39.22,39.23,19200.0,30.6334,30.6412,30.6256,30.6334,19200.0
2015-01-22 15:40:00,39.23,39.23,39.19,39.19,24800.0,30.6334,30.6334,30.6022,30.6022,24800.0
2015-01-22 15:45:00,39.2,39.27,39.19,39.24,40000.0,30.61,30.6647,30.6022,30.6412,40000.0
2015-01-22 15:50:00,39.24,39.25,39.22,39.23,33000.0,30.6412,30.649,30.6256,30.6334,33000.0
2015-01-22 15:55:00,39.23,39.24,39.18,39.2,114600.0,30.6334,30.6412,30.5944,30.61,114600.0
2015-01-23 09:30:00,39.2,39.34,39.17,39.32,27400.0,30.61,30.7193,30.5866,30.7037,27400.0
2015-01-23 09:35:00,39.37,39.41,39.26,39.33,6000.0,30.7428,30.774,30.6569,30.7115,6000.0
2015-01-23 09:40:00,39.34,39.37,39.32,39.35,8000.0,30.7193,30.7428,30.7037,30.7271,8000.0
2015-01-23 09:45:00,39.32,39.4,39.26,39.33,5400.0,30.7037,30.7662,30.6569,30.7115,5400.0
2015-01-23 09:50:00,39.37,39.46,39.35,39.43,20600.0,30.7428,30.813,30.7271,30.7896,20600.0
2015-01-23 09:55:00,39.42,39.46,39.38,39.42,14600.0,30.7818,30.813,30.7506,30.7818,14600.0
2015-01-23 10:00:00,39.39,39.39,39.31,39.34,9400.0,30.7584,30.7584,30.6959,30.7193,9400.0
2015-01-23 10:05:00,39.37,39.44,39.34,39.35,34400.0,30.7428,30.7974,30.7193,30.7271,34400.0
2015-01-23 10:10:00,39.35,39.38,39.27,39.27,23400.0,30.7271,30.7506,30.6647,30.6647,23400.0
2015-01-23 10:15:00,39.26,39.29,39.22,39.29,8400.0,30.6569,30.6803,30.6256,30.6803,8400.0
2015-01-23 10:20:00,39.31,39.37,39.31,39.31,12200.0,30.6959,30.7428,30.6959,30.6959,12200.0
2015-01-23 10:25:00,39.31,39.38,39.31,39.35,21200.0,30.6959,30.7506,30.6959,30.7271,21200.0
2015-01-23 10:30:00,39.35,39.37,39.29,39.31,10600.0,30.7271,30.7428,30.6803,30.6959,10600.0
2015-01-23 10:35:00,39.31,39.32,39.27,39.29,4600.0,30.6959,30.7037,30.6647,30.6803,4600.0
2015-01-23 10:40:00,39.3,39.31,39.22,39.22,8600.0,30.6881,30.6959,30.6256,30.6256,8600.0
2015-01-23 10:45:00,39.21,39.24,39.18,39.23,13000.0,30.6178,30.6412,30.5944,30.6334,13000.0
2015-01-23 10:50:00,39.27,39.35,39.26,39.31,19600.0,30.6647,30.7271,30.6569,30.6959,19600.0
2015-01-23 10:55:00,39.34,39.48,39.34,39.42,5200.0,30.7193,30.8286,30.7193,30.7818,5200.0
2015-01-23 11:00:00,39.42,39.42,39.35,39.38,8200.0,30.7818,30.7818,30.7271,30.7506,8200.0
2015-01-23 11:05:00,39.39,39.42,39.38,39.39,7400.0,30.7584,30.7818,30.7506,30.7584,7400.0
2015-01-23 11:10:00,39.4,39.42,39.38,39.39,19000.0,30.7662,30.7818,30.7506,30.7584,19000.0
2015-01-23 11:15:00,39.39,39.45,39.39,39.42,6200.0,30.7584,30.8052,30.7584,30.7818,6200.0
2015-01-23 11:20:00,39.46,39.49,39.44,39.49,5800.0,30.813,30.8365,30.7974,30.8365,5800.0
2015-01-23 11:25:00,39.49,39.49,39.46,39.47,5000.0,30.8365,30.8365,30.813,30.8208,5000.0
2015-01-23 11:30:00,39.45,39.47,39.44,39.46,3200.0,30.8052,30.8208,30.7974,30.813,3200.0
2015-01-23 11:35:00,39.45,39.46,39.44,39.46,1800.0,30.8052,30.813,30.7974,30.813,1800.0
2015-01-23 11:40:00,39.43,39.49,39.43,39.49,7800.0,30.7896,30.8365,30.7896,30.8365,7800.0
2015-01-23 11:45:00,39.49,39.52,39.48,39.49,13000.0,30.8365,30.8599,30.8286,30.8365,13000.0
2015-01-23 11:50:00,39.51,39.51,39.46,39.46,2200.0,30.8521,30.8521,30.813,30.813,2200.0
2015-01-23 11:55:00,39.45,39.49,39.44,39.47,5600.0,30.8052,30.8365,30.7974,30.8208,5600.0
2015-01-23 12:00:00,39.49,39.52,39.48,39.49,13000.0,30.8365,30.8599,30.8286,30.8365,13000.0
2015-01-23 12:05:00,39.49,39.49,39.47,39.49,2800.0,30.8365,30.8365,30.8208,30.8365,2800.0
2015-01-23 12:10:00,39.5,39.56,39.5,39.55,2800.0,30.8443,30.8911,30.8443,30.8833,2800.0
2015-01-23 12:15:00,39.53,39.55,39.45,39.46,20800.0,30.8677,30.8833,30.8052,30.813,20800.0
2015-01-23 12:20:00,39.46,39.49,39.44,39.49,6000.0,30.813,30.8365,30.7974,30.8365,6000.0
2015-01-23 12:25:00,39.52,39.58,39.52,39.56,3800.0,30.8599,30.9067,30.8599,30.8911,3800.0
2015-01-23 12:30:00,39.56,39.62,39.55,39.62,27600.0,30.8911,30.938,30.8833,30.938,27600.0
2015-01-23 12:35:00,39.61,39.7,39.61,39.69,8200.0,30.9302,31.0004,30.9302,30.9926,8200.0
2015-01-23 12:40:00,39.66,39.71,39.66,39.7,5600.0,30.9692,31.0082,30.9692,31.0004,5600.0
2015-01-23 12:45:00,39.71,39.74,39.71,39.74,7400.0,31.0082,31.0317,31.0082,31.0317,7400.0
2015-01-23 12:50:00,39.74,39.74,39.7,39.7,4600.0,31.0317,31.0317,31.0004,31.0004,4600.0
2015-01-23 12:55:00,39.7,39.71,39.67,39.68,11400.0,31.0004,31.0082,30.977,30.9848,11400.0
2015-01-23 13:00:00,39.68,39.69,39.66,39.69,6400.0,30.9848,30.9926,30.9692,30.9926,6400.0
2015-01-23 13:05:00,39.7,39.74,39.7,39.71,7600.0,31.0004,31.0317,31.0004,31.0082,7600.0
2015-01-23 13:10:00,39.71,39.83,39.71,39.82,10800.0,31.0082,31.102,31.0082,31.0941,10800.0
2015-01-23 13:15:00,39.81,39.81,39.74,39.76,16800.0,31.0863,31.0863,31.0317,31.0473,16800.0
2015-01-23 13:20:00,39.77,39.81,39.76,39.79,8200.0,31.0551,31.0863,31.0473,31.0707,8200.0
2015-01-23 13:25:00,39.8,39.81,39.7,39.71,10400.0,31.0785,31.0863,31.0004,31.0082,10400.0
2015-01-23 13:30:00,39.71,39.78,39.71,39.75,9400.0,31.0082,31.0629,31.0082,31.0395,9400.0
2015-01-23 13:35:00,39.75,39.78,39.75,39.77,14400.0,31.0395,31.0629,31.0395,31.0551,14400.0
2015-01-23 13:40:00,39.77,39.77,39.74,39.75,9600.0,31.0551,31.0551,31.0317,31.0395,9600.0
2015-01-23 13:45:00,39.75,39.8,39.75,39.79,6600.0,31.0395,31.0785,31.0395,31.0707,6600.0
2015-01-23 13:50:00,39.79,39.81,39.78,39.8,8400.0,31.0707,31.0863,31.0629,31.0785,8400.0
2015-01-23 13:55:00,39.81,39.82,39.77,39.78,8200.0,31.0863,31.0941,31.0551,31.0629,8200.0
2015-01-23 14:00:00,39.77,39.81,39.76,39.79,8600.0,31.0551,31.0863,31.0473,31.0707,8600.0
2015-01-23 14:05:00,39.79,39.79,39.74,39.76,9200.0,31.0707,31.0707,31.0317,31.0473,9200.0
2015-01-23 14:10:00,39.75,39.77,39.74,39.74,11800.0,31.0395,31.0551,31.0317,31.0317,11800.0
2015-01-23 14:15:00,39.74,39.76,39.72,39.76,8600.0,31.0317,31.0473,31.0161,31.0473,8600.0
2015-01-23 14:20:00,39.76,39.76,39.72,39.75,11800.0,31.0473,31.0473,31.0161,31.0395,11800.0
2015-01-23 14:25:00,39.75,39.77,39.74,39.74,11400.0,31.0395,31.0551,31.0317,31.0317,11400.0
2015-01-23 14:30:00,39.74,39.74,39.7,39.73,6600.0,31.0317,31.0317,31.0004,31.0239,6600.0
2015-01-23 14:35:00,39.71,39.72,39.65,39.66,11600.0,31.0082,31.0161,30.9614,30.9692,11600.0
2015-01-23 14:40:00,39.66,39.72,39.65,39.71,8400.0,30.9692,31.0161,30.9614,31.0082,8400.0
2015-01-23 14:45:00,39.71,39.74,39.7,39.72,13800.0,31.0082,31.0317,31.0004,31.0161,13800.0
2015-01-23 14:50:00,39.72,39.75,39.71,39.75,23200.0,31.0161,31.0395,31.0082,31.0395,23200.0
2015-01-23 14:55:00,39.75,39.77,39.75,39.75,8600.0,31.0395,31.0551,31.0395,31.0395,8600.0
2015-01-23 15:00:00,39.74,39.77,39.73,39.77,12600.0,31.0317,31.0551,31.0239,31.0551,12600.0
2015-01-23 15:05:00,39.77,39.79,39.74,39.79,18600.0,31.0551,31.0707,31.0317,31.0707,18600.0
2015-01-23 15:10:00,39.79,39.81,39.76,39.76,27800.0,31.0707,31.0863,31.0473,31.0473,27800.0
2015-01-23 15:15:00,39.77,39.8,39.74,39.78,13400.0,31.0551,31.0785,31.0317,31.0629,13400.0
2015-01-23 15:20:00,39.77,39.79,39.76,39.77,12400.0,31.0551,31.0707,31.0473,31.0551,12400.0
2015-01-23 15:25:00,39.78,39.81,39.77,39.78,24800.0,31.0629,31.0863,31.0551,31.0629,24800.0
2015-01-23 15:30:00,39.78,39.81,39.77,39.79,28200.0,31.0629,31.0863,31.0551,31.0707,28200.0
2015-01-23 15:35:00,39.8,39.82,39.77,39.77,31000.0,31.0785,31.0941,31.0551,31.0551,31000.0
2015-01-23 15:40:00,39.77,39.81,39.77,39.8,18000.0,31.0551,31.0863,31.0551,31.0785,18000.0
2015-01-23 15:45:00,39.8,39.83,39.74,39.78,49400.0,31.0785,31.102,31.0317,31.0629,49400.0
2015-01-23 15:50:00,39.78,39.78,39.68,39.69,41600.0,31.0629,31.0629,30.9848,30.9926,41600.0
2015-01-23 15:55:00,39.72,39.74,39.65,39.7,123400.0,31.0161,31.0317,30.9614,31.0004,123400.0
2015-01-26 09:30:00,39.73,39.73,39.49,39.71,19400.0,31.0239,31.0239,30.8365,31.0082,19400.0
2015-01-26 09:35:00,39.72,39.84,39.69,39.74,5200.0,31.0161,31.1098,30.9926,31.0317,5200.0
2015-01-26 09:40:00,39.83,39.84,39.72,39.82,13800.0,31.102,31.1098,31.0161,31.0941,13800.0
2015-01-26 09:45:00,39.8,39.92,39.8,39.82,14600.0,31.0785,31.1722,31.0785,31.0941,14600.0
2015-01-26 09:50:00,39.84,40.06,39.84,40.06,26600.0,31.1098,31.2816,31.1098,31.2816,26600.0
2015-01-26 09:55:00,40.09,40.17,40.02,40.17,35000.0,31.305,31.3674,31.2503,31.3674,35000.0
2015-01-26 10:00:00,40.17,40.22,40.1,40.1,32600.0,31.3674,31.4065,31.3128,31.3128,32600.0
2015-01-26 10:05:00,40.13,40.2,40.06,40.15,38800.0,31.3362,31.3909,31.2816,31.3518,38800.0
2015-01-26 10:10:00,40.13,40.13,40.02,40.04,6200.0,31.3362,31.3362,31.2503,31.2659,6200.0
2015-01-26 10:15:00,40.06,40.08,39.91,39.99,24400.0,31.2816,31.2972,31.1644,31.2269,24400.0
2015-01-26 10:20:00,40.02,40.02,39.93,39.95,7000.0,31.2503,31.2503,31.18,31.1957,7000.0
2015-01-26 10:25:00,39.98,40.08,39.97,40.03,10800.0,31.2191,31.2972,31.2113,31.2581,10800.0
2015-01-26 10:30:00,40.01,40.01,39.92,39.92,6800.0,31.2425,31.2425,31.1722,31.1722,6800.0
2015-01-26 10:35:00,39.92,39.99,39.92,39.98,7200.0,31.1722,31.2269,31.1722,31.2191,7200.0
2015-01-26 10:40:00,39.99,40.12,39.97,40.12,31000.0,31.2269,31.3284,31.2113,31.3284,31000.0
2015-01-26 10:45:00,40.11,40.14,40.1,40.14,6600.0,31.3206,31.344,31.3128,31.344,6600.0
2015-01-26 10:50:00,40.12,40.18,40.08,40.08,7200.0,31.3284,31.3753,31.2972,31.2972,7200.0
2015-01-26 10:55:00,40.09,40.1,40.06,40.06,3400.0,31.305,31.3128,31.2816,31.2816,3400.0
2015-01-26 11:00:00,40.06,40.13,40.06,40.13,36200.0,31.2816,31.3362,31.2816,31.3362,36200.0
2015-01-26 11:05:00,40.13,40.18,40.08,40.12,8400.0,31.3362,31.3753,31.2972,31.3284,8400.0
2015-01-26 11:10:00,40.13,40.15,40.07,40.12,14400.0,31.3362,31.3518,31.2894,31.3284,14400.0
2015-01-26 11:15:00,40.1,40.1,40.02,40.06,6600.0,31.3128,31.3128,31.2503,31.2816,6600.0
2015-01-26 11:20:00,40.06,40.07,40.01,40.02,12200.0,31.2816,31.2894,31.2425,31.2503,12200.0
2015-01-26 11:25:00,40.02,40.08,40.02,40.08,5600.0,31.2503,31.2972,31.2503,31.2972,5600.0
2015-01-26 11:30:00,40.09,40.15,40.09,40.1,7200.0,31.305,31.3518,31.305,31.3128,7200.0
2015-01-26 11:35:00,40.12,40.12,40.1,40.12,5000.0,31.3284,31.3284,31.3128,31.3284,5000.0
2015-01-26 11:40:00,40.12,40.17,40.12,40.17,9000.0,31.3284,31.3674,31.3284,31.3674,9000.0
2015-01-26 11:45:00,40.17,40.2,40.13,40.15,9200.0,31.3674,31.3909,31.3362,31.3518,9200.0
2015-01-26 11:50:00,40.17,40.21,40.15,40.21,7200.0,31.3674,31.3987,31.3518,31.3987,7200.0
2015-01-26 11:55:00,40.21,40.22,40.18,40.18,7800.0,31.3987,31.4065,31.3753,31.3753,7800.0
2015-01-26 12:00:00,40.19,40.21,40.18,40.2,8600.0,31.3831,31.3987,31.3753,31.3909,8600.0
2015-01-26 12:05:00,40.2,40.27,40.2,40.27,16400.0,31.3909,31.4455,31.3909,31.4455,16400.0
2015-01-26 12:10:00,40.26,40.33,40.22,40.22,43600.0,31.4377,31.4924,31.4065,31.4065,43600.0
2015-01-26 12:15:00,40.22,40.27,40.22,40.27,9600.0,31.4065,31.4455,31.4065,31.4455,9600.0
2015-01-26 12:20:00,40.27,40.31,40.24,40.24,9200.0,31.4455,31.4768,31.4221,31.4221,9200.0
2015-01-26 12:25:00,40.25,40.27,40.25,40.26,3000.0,31.4299,31.4455,31.4299,31.4377,3000.0
2015-01-26 12:30:00,40.27,40.27,40.23,40.23,7200.0,31.4455,31.4455,31.4143,31.4143,7200.0
2015-01-26 12:35:00,40.24,40.24,40.18,40.19,14400.0,31.4221,31.4221,31.3753,31.3831,14400.0
2015-01-26 12:40:00,40.21,40.24,40.21,40.23,4000.0,31.3987,31.4221,31.3987,31.4143,4000.0
2015-01-26 12:45:00,40.22,40.23,40.21,40.23,3200.0,31.4065,31.4143,31.3987,31.4143,3200.0
2015-01-26 12:50:00,40.23,40.24,40.21,40.21,6600.0,31.4143,31.4221,31.3987,31.3987,6600.0
2015-01-26 12:55:00,40.2,40.22,40.18,40.2,3800.0,31.3909,31.4065,31.3753,31.3909,3800.0
2015-01-26 13:00:00,40.21,40.24,40.19,40.24,5400.0,31.3987,31.4221,31.3831,31.4221,5400.0
2015-01-26 13:05:00,40.23,40.27,40.23,40.27,10000.0,31.4143,31.4455,31.4143,31.4455,10000.0
2015-01-26 13:10:00,40.27,40.29,40.25,40.26,9800.0,31.4455,31.4612,31.4299,31.4377,9800.0
2015-01-26 13:15:00,40.27,40.3,40.27,40.29,7800.0,31.4455,31.469,31.4455,31.4612,7800.0
2015-01-26 13:20:00,40.29,40.3,40.26,40.3,5800.0,31.4612,31.469,31.4377,31.469,5800.0
2015-01-26 13:25:00,40.3,40.35,40.3,40.33,13800.0,31.469,31.508,31.469,31.4924,13800.0
2015-01-26 13:30:00,40.35,40.38,40.35,40.35,11600.0,31.508,31.5314,31.508,31.508,11600.0
2015-01-26 13:35:00,40.37,40.42,40.37,40.4,10800.0,31.5236,31.5627,31.5236,31.547,10800.0
2015-01-26 13:40:00,40.42,40.42,40.4,40.4,5400.0,31.5627,31.5627,31.547,31.547,5400.0
2015-01-26 13:45:00,40.4,40.43,40.38,40.41,29800.0,31.547,31.5705,31.5314,31.5549,29800.0
2015-01-26 13:50:00,40.42,40.44,40.41,40.43,9400.0,31.5627,31.5783,31.5549,31.5705,9400.0
2015-01-26 13:55:00,40.41,40.41,40.36,40.37,7400.0,31.5549,31.5549,31.5158,31.5236,7400.0
2015-01-26 14:00:00,40.38,40.38,40.33,40.34,7800.0,31.5314,31.5314,31.4924,31.5002,7800.0
2015-01-26 14:05:00,40.32,40.4,40.31,40.37,46800.0,31.4846,31.547,31.4768,31.5236,46800.0
2015-01-26 14:10:00,40.35,40.38,40.34,40.38,7000.0,31.508,31.5314,31.5002,31.5314,7000.0
2015-01-26 14:15:00,40.38,40.38,40.37,40.38,8600.0,31.5314,31.5314,31.5236,31.5314,8600.0
2015-01-26 14:20:00,40.38,40.38,40.36,40.37,3400.0,31.5314,31.5314,31.5158,31.5236,3400.0
2015-01-26 14:25:00,40.38,40.4,40.36,40.38,11600.0,31.5314,31.547,31.5158,31.5314,11600.0
2015-01-26 14:30:00,40.38,40.41,40.38,40.4,8400.0,31.5314,31.5549,31.5314,31.547,8400.0
2015-01-26 14:35:00,40.4,40.42,40.4,40.41,10200.0,31.547,31.5627,31.547,31.5549,10200.0
2015-01-26 14:40:00,40.42,40.42,40.38,40.38,11400.0,31.5627,31.5627,31.5314,31.5314,11400.0
2015-01-26 14:45:00,40.38,40.4,40.37,40.37,10400.0,31.5314,31.547,31.5236,31.5236,10400.0
2015-01-26 14:50:00,40.35,40.38,40.35,40.38,3000.0,31.508,31.5314,31.508,31.5314,3000.0
2015-01-26 14:55:00,40.38,40.38,40.37,40.37,8800.0,31.5314,31.5314,31.5236,31.5236,8800.0
2015-01-26 15:00:00,40.37,40.37,40.33,40.34,13600.0,31.5236,31.5236,31.4924,31.5002,13600.0
2015-01-26 15:05:00,40.35,40.4,40.35,40.38,14600.0,31.508,31.547,31.508,31.5314,14600.0
2015-01-26 15:10:00,40.38,40.44,40.38,40.42,15400.0,31.5314,31.5783,31.5314,31.5627,15400.0
2015-01-26 15:15:00,40.41,40.45,40.38,40.45,14000.0,31.5549,31.5861,31.5314,31.5861,14000.0
2015-01-26 15:20:00,40.44,40.49,40.44,40.47,35800.0,31.5783,31.6173,31.5783,31.6017,35800.0
2015-01-26 15:25:00,40.48,40.49,40.46,40.47,19800.0,31.6095,31.6173,31.5939,31.6017,19800.0
2015-01-26 15:30:00,40.47,40.47,40.41,40.42,22400.0,31.6017,31.6017,31.5549,31.5627,22400.0
2015-01-26 15:35:00,40.43,40.45,40.42,40.42,11800.0,31.5705,31.5861,31.5627,31.5627,11800.0
2015-01-26 15:40:00,40.42,40.42,40.35,40.36,14000.0,31.5627,31.5627,31.508,31.5158,14000.0
2015-01-26 15:45:00,40.36,40.42,40.35,40.37,31200.0,31.5158,31.5627,31.508,31.5236,31200.0
2015-01-26 15:50:00,40.37,40.39,40.35,40.38,34000.0,31.5236,31.5392,31.508,31.5314,34000.0
2015-01-26 15:55:00,40.38,40.48,40.38,40.46,97400.0,31.5314,31.6095,31.5314,31.5939,97400.0
2015-01-27 09:30:00,39.84,39.99,39.76,39.98,35200.0,31.1098,31.2269,31.0473,31.2191,35200.0
2015-01-27 09:35:00,39.95,40.09,39.77,40.06,20400.0,31.1957,31.305,31.0551,31.2816,20400.0
2015-01-27 09:40:00,40.05,40.1,39.77,39.77,13400.0,31.2737,31.3128,31.0551,31.0551,13400.0
2015-01-27 09:45:00,39.76,39.87,39.72,39.72,16400.0,31.0473,31.1332,31.0161,31.0161,16400.0
2015-01-27 09:50:00,39.7,39.71,39.59,39.59,5400.0,31.0004,31.0082,30.9145,30.9145,5400.0
2015-01-27 09:55:00,39.59,39.69,39.53,39.54,19800.0,30.9145,30.9926,30.8677,30.8755,19800.0
2015-01-27 10:00:00,39.54,39.72,39.49,39.72,22800.0,30.8755,31.0161,30.8365,31.0161,22800.0
2015-01-27 10:05:00,39.74,39.74,39.65,39.7,10400.0,31.0317,31.0317,30.9614,31.0004,10400.0
2015-01-27 10:10:00,39.71,39.74,39.64,39.66,12200.0,31.0082,31.0317,30.9536,30.9692,12200.0
2015-01-27 10:15:00,39.66,39.83,39.65,39.82,7800.0,30.9692,31.102,30.9614,31.0941,7800.0
2015-01-27 10:20:00,39.86,39.94,39.8,39.83,9400.0,31.1254,31.1878,31.0785,31.102,9400.0
2015-01-27 10:25:00,39.83,39.93,39.82,39.88,12600.0,31.102,31.18,31.0941,31.141,12600.0
2015-01-27 10:30:00,39.87,39.87,39.76,39.76,15200.0,31.1332,31.1332,31.0473,31.0473,15200.0
2015-01-27 10:35:00,39.76,39.77,39.66,39.71,13000.0,31.0473,31.0551,30.9692,31.0082,13000.0
2015-01-27 10:40:00,39.72,39.76,39.68,39.68,4200.0,31.0161,31.0473,30.9848,30.9848,4200.0
2015-01-27 10:45:00,39.66,39.69,39.66,39.66,6800.0,30.9692,30.9926,30.9692,30.9692,6800.0
2015-01-27 10:50:00,39.65,39.77,39.63,39.76,10000.0,30.9614,31.0551,30.9458,31.0473,10000.0
2015-01-27 10:55:00,39.76,39.83,39.74,39.83,10200.0,31.0473,31.102,31.0317,31.102,10200.0
2015-01-27 11:00:00,39.83,39.83,39.76,39.76,7600.0,31.102,31.102,31.0473,31.0473,7600.0
2015-01-27 11:05:00,39.76,39.81,39.76,39.81,4600.0,31.0473,31.0863,31.0473,31.0863,4600.0
2015-01-27 11:10:00,39.81,39.85,39.76,39.77,10400.0,31.0863,31.1176,31.0473,31.0551,10400.0
2015-01-27 11:15:00,39.78,39.85,39.78,39.82,6400.0,31.0629,31.1176,31.0629,31.0941,6400.0
2015-01-27 11:20:00,39.82,39.91,39.81,39.87,52800.0,31.0941,31.1644,31.0863,31.1332,52800.0
2015-01-27 11:25:00,39.87,40.02,39.87,40.02,32600.0,31.1332,31.2503,31.1332,31.2503,32600.0
2015-01-27 11:30:00,40.01,40.01,39.96,39.99,17000.0,31.2425,31.2425,31.2035,31.2269,17000.0
2015-01-27 11:35:00,39.99,39.99,39.87,39.87,16000.0,31.2269,31.2269,31.1332,31.1332,16000.0
2015-01-27 11:40:00,39.88,39.89,39.85,39.88,13400.0,31.141,31.1488,31.1176,31.141,13400.0
2015-01-27 11:45:00,39.88,39.88,39.85,39.87,2800.0,31.141,31.141,31.1176,31.1332,2800.0
2015-01-27 11:50:00,39.87,39.9,39.8,39.8,23600.0,31.1332,31.1566,31.0785,31.0785,23600.0
2015-01-27 11:55:00,39.79,39.79,39.74,39.74,13000.0,31.0707,31.0707,31.0317,31.0317,13000.0
2015-01-27 12:00:00,39.76,39.76,39.68,39.69,16200.0,31.0473,31.0473,30.9848,30.9926,16200.0
2015-01-27 12:05:00,39.71,39.73,39.7,39.7,16800.0,31.0082,31.0239,31.0004,31.0004,16800.0
2015-01-27 12:10:00,39.7,39.72,39.69,39.71,9200.0,31.0004,31.0161,30.9926,31.0082,9200.0
2015-01-27 12:15:00,39.71,39.72,39.68,39.72,9200.0,31.0082,31.0161,30.9848,31.0161,9200.0
2015-01-27 12:20:00,39.71,39.76,39.7,39.75,3200.0,31.0082,31.0473,31.0004,31.0395,3200.0
2015-01-27 12:25:00,39.77,39.81,39.77,39.81,19000.0,31.0551,31.0863,31.0551,31.0863,19000.0
2015-01-27 12:30:00,39.81,39.83,39.79,39.79,5000.0,31.0863,31.102,31.0707,31.0707,5000.0
2015-01-27 12:35:00,39.82,39.83,39.77,39.78,2000.0,31.0941,31.102,31.0551,31.0629,2000.0
2015-01-27 12:40:00,39.8,39.83,39.77,39.77,3200.0,31.0785,31.102,31.0551,31.0551,3200.0
2015-01-27 12:45:00,39.76,39.76,39.74,39.74,1000.0,31.0473,31.0473,31.0317,31.0317,1000.0
2015-01-27 12:50:00,39.75,39.77,39.74,39.76,2000.0,31.0395,31.0551,31.0317,31.0473,2000.0
2015-01-27 12:55:00,39.74,39.81,39.74,39.78,2600.0,31.0317,31.0863,31.0317,31.0629,2600.0
2015-01-27 13:00:00,39.81,39.86,39.76,39.77,12400.0,31.0863,31.1254,31.0473,31.0551,12400.0
2015-01-27 13:05:00,39.8,39.8,39.78,39.8,1000.0,31.0785,31.0785,31.0629,31.0785,1000.0
2015-01-27 13:10:00,39.82,39.9,39.81,39.9,3400.0,31.0941,31.1566,31.0863,31.1566,3400.0
2015-01-27 13:15:00,39.88,39.94,39.87,39.87,10000.0,31.141,31.1878,31.1332,31.1332,10000.0
2015-01-27 13:20:00,39.86,39.92,39.86,39.89,3000.0,31.1254,31.1722,31.1254,31.1488,3000.0
2015-01-27 13:25:00,39.9,39.91,39.87,39.88,3800.0,31.1566,31.1644,31.1332,31.141,3800.0
2015-01-27 13:30:00,39.9,39.92,39.88,39.88,3400.0,31.1566,31.1722,31.141,31.141,3400.0
2015-01-27 13:35:00,39.89,39.91,39.85,39.87,20600.0,31.1488,31.1644,31.1176,31.1332,20600.0
2015-01-27 13:40:00,39.88,39.91,39.85,39.9,38600.0,31.141,31.1644,31.1176,31.1566,38600.0
2015-01-27 13:45:00,39.9,39.9,39.86,39.87,15400.0,31.1566,31.1566,31.1254,31.1332,15400.0
2015-01-27 13:50:00,39.86,39.87,39.83,39.83,4200.0,31.1254,31.1332,31.102,31.102,4200.0
2015-01-27 13:55:00,39.81,39.84,39.79,39.84,3600.0,31.0863,31.1098,31.0707,31.1098,3600.0
2015-01-27 14:00:00,39.84,39.86,39.84,39.85,11400.0,31.1098,31.1254,31.1098,31.1176,11400.0
2015-01-27 14:05:00,39.85,39.89,39.85,39.86,7800.0,31.1176,31.1488,31.1176,31.1254,7800.0
2015-01-27 14:10:00,39.85,39.89,39.85,39.88,2800.0,31.1176,31.1488,31.1176,31.141,2800.0
2015-01-27 14:15:00,39.87,39.91,39.85,39.91,7200.0,31.1332,31.1644,31.1176,31.1644,7200.0
2015-01-27 14:20:00,39.92,39.99,39.9,39.98,24800.0,31.1722,31.2269,31.1566,31.2191,24800.0
2015-01-27 14:25:00,39.99,40.02,39.96,40.0,9600.0,31.2269,31.2503,31.2035,31.2347,9600.0
2015-01-27 14:30:00,39.98,39.99,39.97,39.97,2200.0,31.2191,31.2269,31.2113,31.2113,2200.0
2015-01-27 14:35:00,39.96,39.98,39.93,39.98,7000.0,31.2035,31.2191,31.18,31.2191,7000.0
2015-01-27 14:40:00,39.98,39.99,39.91,39.93,8600.0,31.2191,31.2269,31.1644,31.18,8600.0
2015-01-27 14:45:00,39.93,39.96,39.92,39.95,15200.0,31.18,31.2035,31.1722,31.1957,15200.0
2015-01-27 14:50:00,39.96,39.96,39.85,39.86,10800.0,31.2035,31.2035,31.1176,31.1254,10800.0
2015-01-27 14:55:00,39.87,39.88,39.82,39.84,4200.0,31.1332,31.141,31.0941,31.1098,4200.0
2015-01-27 15:00:00,39.85,39.87,39.82,39.82,5800.0,31.1176,31.1332,31.0941,31.0941,5800.0
2015-01-27 15:05:00,39.81,39.81,39.77,39.81,12400.0,31.0863,31.0863,31.0551,31.0863,12400.0
2015-01-27 15:10:00,39.81,39.86,39.81,39.85,12000.0,31.0863,31.1254,31.0863,31.1176,12000.0
2015-01-27 15:15:00,39.85,39.88,39.82,39.82,13600.0,31.1176,31.141,31.0941,31.0941,13600.0
2015-01-27 15:20:00,39.82,39.85,39.77,39.84,17800.0,31.0941,31.1176,31.0551,31.1098,17800.0
2015-01-27 15:25:00,39.84,39.88,39.82,39.83,22000.0,31.1098,31.141,31.0941,31.102,22000.0
2015-01-27 15:30:00,39.82,39.92,39.82,39.88,23600.0,31.0941,31.1722,31.0941,31.141,23600.0
2015-01-27 15:35:00,39.89,39.91,39.82,39.91,37800.0,31.1488,31.1644,31.0941,31.1644,37800.0
2015-01-27 15:40:00,39.91,39.94,39.9,39.93,42600.0,31.1644,31.1878,31.1566,31.18,42600.0
2015-01-27 15:45:00,39.94,39.97,39.86,39.88,52000.0,31.1878,31.2113,31.1254,31.141,52000.0
2015-01-27 15:50:00,39.88,39.88,39.83,39.85,36400.0,31.141,31.141,31.102,31.1176,36400.0
2015-01-27 15:55:00,39.86,39.87,39.77,39.79,139600.0,31.1254,31.1332,31.0551,31.0707,139600.0
2015-01-28 09:30:00,40.04,40.05,39.99,39.99,14400.0,31.2659,31.2737,31.2269,31.2269,14400.0
2015-01-28 09:35:00,40.05,40.06,39.92,39.94,14800.0,31.2737,31.2816,31.1722,31.1878,14800.0
2015-01-28 09:40:00,39.9,40.2,39.9,40.15,9200.0,31.1566,31.3909,31.1566,31.3518,9200.0
2015-01-28 09:45:00,40.22,40.23,40.08,40.11,3000.0,31.4065,31.4143,31.2972,31.3206,3000.0
2015-01-28 09:50:00,40.14,40.27,40.13,40.24,13000.0,31.344,31.4455,31.3362,31.4221,13000.0
2015-01-28 09:55:00,40.25,40.34,40.24,40.26,13800.0,31.4299,31.5002,31.4221,31.4377,13800.0
2015-01-28 10:00:00,40.27,40.3,40.24,40.29,63200.0,31.4455,31.469,31.4221,31.4612,63200.0
2015-01-28 10:05:00,40.29,40.31,40.22,40.24,11400.0,31.4612,31.4768,31.4065,31.4221,11400.0
2015-01-28 10:10:00,40.24,40.27,40.21,40.25,6000.0,31.4221,31.4455,31.3987,31.4299,6000.0
2015-01-28 10:15:00,40.19,40.19,40.08,40.08,54600.0,31.3831,31.3831,31.2972,31.2972,54600.0
2015-01-28 10:20:00,40.05,40.27,40.05,40.24,6600.0,31.2737,31.4455,31.2737,31.4221,6600.0
2015-01-28 10:25:00,40.27,40.27,40.24,40.27,600.0,31.4455,31.4455,31.4221,31.4455,600.0
2015-01-28 10:30:00,40.19,40.19,40.02,40.02,9600.0,31.3831,31.3831,31.2503,31.2503,9600.0
2015-01-28 10:35:00,40.05,40.07,39.96,40.0,8800.0,31.2737,31.2894,31.2035,31.2347,8800.0
2015-01-28 10:40:00,39.98,40.02,39.94,39.94,22600.0,31.2191,31.2503,31.1878,31.1878,22600.0
2015-01-28 10:45:00,39.93,39.96,39.85,39.93,10000.0,31.18,31.2035,31.1176,31.18,10000.0
2015-01-28 10:50:00,39.93,39.96,39.85,39.93,24800.0,31.18,31.2035,31.1176,31.18,24800.0
2015-01-28 10:55:00,39.91,39.93,39.83,39.88,21400.0,31.1644,31.18,31.102,31.141,21400.0
2015-01-28 11:00:00,39.85,39.9,39.85,39.9,10800.0,31.1176,31.1566,31.1176,31.1566,10800.0
2015-01-28 11:05:00,39.9,40.04,39.9,40.02,10000.0,31.1566,31.2659,31.1566,31.2503,10000.0
2015-01-28 11:10:00,40.03,40.03,39.98,39.99,10400.0,31.2581,31.2581,31.2191,31.2269,10400.0
2015-01-28 11:15:00,40.0,40.0,39.89,39.92,34600.0,31.2347,31.2347,31.1488,31.1722,34600.0
2015-01-28 11:20:00,39.85,39.91,39.85,39.86,3000.0,31.1176,31.1644,31.1176,31.1254,3000.0
2015-01-28 11:25:00,39.8,39.88,39.8,39.88,1600.0,31.0785,31.141,31.0785,31.141,1600.0
2015-01-28 11:30:00,39.88,39.92,39.86,39.92,3600.0,31.141,31.1722,31.1254,31.1722,3600.0
2015-01-28 11:35:00,39.92,39.96,39.9,39.94,11400.0,31.1722,31.2035,31.1566,31.1878,11400.0
2015-01-28 11:40:00,39.95,39.97,39.93,39.97,9000.0,31.1957,31.2113,31.18,31.2113,9000.0
2015-01-28 11:45:00,39.98,40.06,39.95,40.05,8000.0,31.2191,31.2816,31.1957,31.2737,8000.0
2015-01-28 11:50:00,40.05,40.05,40.02,40.02,3600.0,31.2737,31.2737,31.2503,31.2503,3600.0
2015-01-28 11:55:00,40.01,40.02,39.96,40.01,4400.0,31.2425,31.2503,31.2035,31.2425,4400.0
2015-01-28 12:00:00,39.99,40.05,39.99,40.05,7400.0,31.2269,31.2737,31.2269,31.2737,7400.0
2015-01-28 12:05:00,40.04,40.04,40.01,40.01,400.0,31.2659,31.2659,31.2425,31.2425,400.0
2015-01-28 12:10:00,40.01,40.06,40.01,40.02,1600.0,31.2425,31.2816,31.2425,31.2503,1600.0
2015-01-28 12:15:00,40.02,40.08,39.98,40.08,4400.0,31.2503,31.2972,31.2191,31.2972,4400.0
2015-01-28 12:20:00,40.08,40.09,40.06,40.07,3400.0,31.2972,31.305,31.2816,31.2894,3400.0
2015-01-28 12:25:00,40.09,40.17,40.09,40.15,4400.0,31.305,31.3674,31.305,31.3518,4400.0
2015-01-28 12:30:00,40.15,40.16,40.12,40.12,2000.0,31.3518,31.3596,31.3284,31.3284,2000.0
2015-01-28 12:35:00,40.12,40.12,40.04,40.07,1400.0,31.3284,31.3284,31.2659,31.2894,1400.0
2015-01-28 12:40:00,40.04,40.09,40.02,40.09,7600.0,31.2659,31.305,31.2503,31.305,7600.0
2015-01-28 12:45:00,40.06,40.07,40.05,40.06,800.0,31.2816,31.2894,31.2737,31.2816,800.0
2015-01-28 12:50:00,40.05,40.06,40.02,40.05,5000.0,31.2737,31.2816,31.2503,31.2737,5000.0
2015-01-28 12:55:00,40.05,40.09,40.05,40.07,2800.0,31.2737,31.305,31.2737,31.2894,2800.0
2015-01-28 13:00:00,40.07,40.09,40.05,40.09,6800.0,31.2894,31.305,31.2737,31.305,6800.0
2015-01-28 13:05:00,40.08,40.13,40.08,40.1,3800.0,31.2972,31.3362,31.2972,31.3128,3800.0
2015-01-28 13:10:00,40.1,40.1,40.09,40.1,1400.0,31.3128,31.3128,31.305,31.3128,1400.0
2015-01-28 13:15:00,40.1,40.13,40.1,40.13,7800.0,31.3128,31.3362,31.3128,31.3362,7800.0
2015-01-28 13:20:00,40.13,40.14,40.11,40.13,4600.0,31.3362,31.344,31.3206,31.3362,4600.0
2015-01-28 13:25:00,40.12,40.15,40.12,40.15,6800.0,31.3284,31.3518,31.3284,31.3518,6800.0
2015-01-28 13:30:00,40.15,40.18,40.14,40.18,13600.0,31.3518,31.3753,31.344,31.3753,13600.0
2015-01-28 13:35:00,40.16,40.2,40.15,40.19,7200.0,31.3596,31.3909,31.3518,31.3831,7200.0
2015-01-28 13:40:00,40.18,40.18,40.11,40.11,12400.0,31.3753,31.3753,31.3206,31.3206,12400.0
2015-01-28 13:45:00,40.12,40.16,40.11,40.16,2400.0,31.3284,31.3596,31.3206,31.3596,2400.0
2015-01-28 13:50:00,40.15,40.19,40.15,40.17,2800.0,31.3518,31.3831,31.3518,31.3674,2800.0
2015-01-28 13:55:00,40.15,40.15,40.12,40.15,9400.0,31.3518,31.3518,31.3284,31.3518,9400.0
2015-01-28 14:00:00,40.15,40.25,40.15,40.21,12000.0,31.3518,31.4299,31.3518,31.3987,12000.0
2015-01-28 14:05:00,40.17,40.2,40.13,40.15,15400.0,31.3674,31.3909,31.3362,31.3518,15400.0
2015-01-28 14:10:00,40.14,40.15,40.04,40.15,19400.0,31.344,31.3518,31.2659,31.3518,19400.0
2015-01-28 14:15:00,40.09,40.15,40.07,40.12,2600.0,31.305,31.3518,31.2894,31.3284,2600.0
2015-01-28 14:20:00,40.1,40.24,40.1,40.24,12400.0,31.3128,31.4221,31.3128,31.4221,12400.0
2015-01-28 14:25:00,40.24,40.3,40.2,40.25,30600.0,31.4221,31.469,31.3909,31.4299,30600.0
2015-01-28 14:30:00,40.23,40.25,40.05,40.09,15400.0,31.4143,31.4299,31.2737,31.305,15400.0
2015-01-28 14:35:00,40.08,40.2,40.05,40.17,19600.0,31.2972,31.3909,31.2737,31.3674,19600.0
2015-01-28 14:40:00,40.18,40.21,40.14,40.2,6200.0,31.3753,31.3987,31.344,31.3909,6200.0
2015-01-28 14:45:00,40.21,40.29,40.19,40.25,10400.0,31.3987,31.4612,31.3831,31.4299,10400.0
2015-01-28 14:50:00,40.23,40.35,40.22,40.32,11800.0,31.4143,31.508,31.4065,31.4846,11800.0
2015-01-28 14:55:00,40.33,40.33,40.23,40.23,5600.0,31.4924,31.4924,31.4143,31.4143,5600.0
2015-01-28 15:00:00,40.23,40.3,40.22,40.22,8200.0,31.4143,31.469,31.4065,31.4065,8200.0
2015-01-28 15:05:00,40.2,40.27,40.16,40.27,7200.0,31.3909,31.4455,31.3596,31.4455,7200.0
2015-01-28 15:10:00,40.26,40.27,40.12,40.16,11400.0,31.4377,31.4455,31.3284,31.3596,11400.0
2015-01-28 15:15:00,40.16,40.17,40.02,40.02,17600.0,31.3596,31.3674,31.2503,31.2503,17600.0
2015-01-28 15:20:00,40.04,40.04,39.96,39.96,23200.0,31.2659,31.2659,31.2035,31.2035,23200.0
2015-01-28 15:25:00,39.95,39.99,39.9,39.93,17000.0,31.1957,31.2269,31.1566,31.18,17000.0
2015-01-28 15:30:00,39.95,39.98,39.88,39.88,18600.0,31.1957,31.2191,31.141,31.141,18600.0
2015-01-28 15:35:00,39.85,39.88,39.79,39.84,20400.0,31.1176,31.141,31.0707,31.1098,20400.0
2015-01-28 15:40:00,39.83,39.83,39.75,39.77,20200.0,31.102,31.102,31.0395,31.0551,20200.0
2015-01-28 15:45:00,39.79,39.88,39.76,39.88,45200.0,31.0707,31.141,31.0473,31.141,45200.0
2015-01-28 15:50:00,39.88,39.92,39.83,39.9,45400.0,31.141,31.1722,31.102,31.1566,45400.0
2015-01-28 15:55:00,39.9,39.93,39.88,39.88,80600.0,31.1566,31.18,31.141,31.141,80600.0
2015-01-29 09:30:00,40.09,40.09,39.9,40.02,11800.0,31.305,31.305,31.1566,31.2503,11800.0
2015-01-29 09:35:00,40.04,40.27,40.02,40.1,12000.0,31.2659,31.4455,31.2503,31.3128,12000.0
2015-01-29 09:40:00,40.12,40.12,39.87,39.87,15400.0,31.3284,31.3284,31.1332,31.1332,15400.0
2015-01-29 09:45:00,39.85,39.88,39.76,39.85,4400.0,31.1176,31.141,31.0473,31.1176,4400.0
2015-01-29 09:50:00,39.81,40.08,39.81,40.08,7000.0,31.0863,31.2972,31.0863,31.2972,7000.0
2015-01-29 09:55:00,40.06,40.2,40.01,40.1,55600.0,31.2816,31.3909,31.2425,31.3128,55600.0
2015-01-29 10:00:00,40.1,40.2,39.99,40.2,35800.0,31.3128,31.3909,31.2269,31.3909,35800.0
2015-01-29 10:05:00,40.18,40.38,40.12,40.22,32800.0,31.3753,31.5314,31.3284,31.4065,32800.0
2015-01-29 10:10:00,40.13,40.2,39.96,39.96,18000.0,31.3362,31.3909,31.2035,31.2035,18000.0
2015-01-29 10:15:00,39.91,40.09,39.91,40.08,24200.0,31.1644,31.305,31.1644,31.2972,24200.0
2015-01-29 10:20:00,40.1,40.1,39.9,39.94,19600.0,31.3128,31.3128,31.1566,31.1878,19600.0
2015-01-29 10:25:00,39.93,40.02,39.92,40.02,14600.0,31.18,31.2503,31.1722,31.2503,14600.0
2015-01-29 10:30:00,40.07,40.08,39.99,40.01,15800.0,31.2894,31.2972,31.2269,31.2425,15800.0
2015-01-29 10:35:00,40.01,40.01,39.87,39.91,8800.0,31.2425,31.2425,31.1332,31.1644,8800.0
2015-01-29 10:40:00,39.95,39.95,39.8,39.8,16200.0,31.1957,31.1957,31.0785,31.0785,16200.0
2015-01-29 10:45:00,39.81,39.85,39.74,39.83,8000.0,31.0863,31.1176,31.0317,31.102,8000.0
2015-01-29 10:50:00,39.85,39.88,39.78,39.8,6000.0,31.1176,31.141,31.0629,31.0785,6000.0
2015-01-29 10:55:00,39.8,39.97,39.77,39.85,11800.0,31.0785,31.2113,31.0551,31.1176,11800.0
2015-01-29 11:00:00,39.91,39.91,39.74,39.76,6400.0,31.1644,31.1644,31.0317,31.0473,6400.0
2015-01-29 11:05:00,39.74,39.82,39.74,39.82,16200.0,31.0317,31.0941,31.0317,31.0941,16200.0
2015-01-29 11:10:00,39.83,39.86,39.83,39.85,5600.0,31.102,31.1254,31.102,31.1176,5600.0
2015-01-29 11:15:00,39.85,39.91,39.83,39.83,7200.0,31.1176,31.1644,31.102,31.102,7200.0
2015-01-29 11:20:00,39.8,39.93,39.8,39.91,6800.0,31.0785,31.18,31.0785,31.1644,6800.0
2015-01-29 11:25:00,39.9,39.93,39.84,39.93,15200.0,31.1566,31.18,31.1098,31.18,15200.0
2015-01-29 11:30:00,39.94,39.98,39.93,39.96,6000.0,31.1878,31.2191,31.18,31.2035,6000.0
2015-01-29 11:35:00,39.96,40.03,39.94,40.0,12200.0,31.2035,31.2581,31.1878,31.2347,12200.0
2015-01-29 11:40:00,40.01,40.02,39.92,39.93,8800.0,31.2425,31.2503,31.1722,31.18,8800.0
2015-01-29 11:45:00,39.92,39.94,39.87,39.88,10600.0,31.1722,31.1878,31.1332,31.141,10600.0
2015-01-29 11:50:00,39.91,39.99,39.9,39.94,9400.0,31.1644,31.2269,31.1566,31.1878,9400.0
2015-01-29 11:55:00,39.94,39.94,39.92,39.92,3200.0,31.1878,31.1878,31.1722,31.1722,3200.0
2015-01-29 12:00:00,39.91,39.94,39.87,39.94,5600.0,31.1644,31.1878,31.1332,31.1878,5600.0
2015-01-29 12:05:00,39.94,39.94,39.85,39.86,8600.0,31.1878,31.1878,31.1176,31.1254,8600.0
2015-01-29 12:10:00,39.83,39.87,39.83,39.84,5000.0,31.102,31.1332,31.102,31.1098,5000.0
2015-01-29 12:15:00,39.82,39.84,39.8,39.8,5800.0,31.0941,31.1098,31.0785,31.0785,5800.0
2015-01-29 12:20:00,39.78,39.8,39.75,39.79,6600.0,31.0629,31.0785,31.0395,31.0707,6600.0
2015-01-29 12:25:00,39.79,39.85,39.79,39.85,3600.0,31.0707,31.1176,31.0707,31.1176,3600.0
2015-01-29 12:30:00,39.85,39.87,39.82,39.87,2800.0,31.1176,31.1332,31.0941,31.1332,2800.0
2015-01-29 12:35:00,39.85,39.87,39.81,39.81,5600.0,31.1176,31.1332,31.0863,31.0863,5600.0
2015-01-29 12:40:00,39.81,39.85,39.79,39.81,4600.0,31.0863,31.1176,31.0707,31.0863,4600.0
2015-01-29 12:45:00,39.81,39.85,39.79,39.84,8800.0,31.0863,31.1176,31.0707,31.1098,8800.0
2015-01-29 12:50:00,39.84,39.85,39.81,39.85,4800.0,31.1098,31.1176,31.0863,31.1176,4800.0
2015-01-29 12:55:00,39.87,39.87,39.83,39.84,3200.0,31.1332,31.1332,31.102,31.1098,3200.0
2015-01-29 13:00:00,39.84,39.87,39.84,39.84,4400.0,31.1098,31.1332,31.1098,31.1098,4400.0
2015-01-29 13:05:00,39.82,39.87,39.82,39.84,4000.0,31.0941,31.1332,31.0941,31.1098,4000.0
2015-01-29 13:10:00,39.83,39.88,39.83,39.88,2200.0,31.102,31.141,31.102,31.141,2200.0
2015-01-29 13:15:00,39.92,39.93,39.9,39.92,3400.0,31.1722,31.18,31.1566,31.1722,3400.0
2015-01-29 13:20:00,39.94,39.97,39.9,39.95,17400.0,31.1878,31.2113,31.1566,31.1957,17400.0
2015-01-29 13:25:00,39.95,39.98,39.93,39.97,4800.0,31.1957,31.2191,31.18,31.2113,4800.0
2015-01-29 13:30:00,39.96,39.99,39.95,39.96,4400.0,31.2035,31.2269,31.1957,31.2035,4400.0
2015-01-29 13:35:00,39.98,40.05,39.97,40.05,10800.0,31.2191,31.2737,31.2113,31.2737,10800.0
2015-01-29 13:40:00,40.06,40.07,40.02,40.03,6800.0,31.2816,31.2894,31.2503,31.2581,6800.0
2015-01-29 13:45:00,40.03,40.08,40.03,40.05,11200.0,31.2581,31.2972,31.2581,31.2737,11200.0
2015-01-29 13:50:00,40.05,40.12,40.05,40.12,7200.0,31.2737,31.3284,31.2737,31.3284,7200.0
2015-01-29 13:55:00,40.12,40.15,40.12,40.12,8600.0,31.3284,31.3518,31.3284,31.3284,8600.0
2015-01-29 14:00:00,40.13,40.17,40.12,40.12,3400.0,31.3362,31.3674,31.3284,31.3284,3400.0
2015-01-29 14:05:00,40.13,40.18,40.1,40.1,13400.0,31.3362,31.3753,31.3128,31.3128,13400.0
2015-01-29 14:10:00,40.1,40.13,40.09,40.13,9400.0,31.3128,31.3362,31.305,31.3362,9400.0
2015-01-29 14:15:00,40.13,40.13,40.08,40.09,3800.0,31.3362,31.3362,31.2972,31.305,3800.0
2015-01-29 14:20:00,40.09,40.15,40.09,40.11,9400.0,31.305,31.3518,31.305,31.3206,9400.0
2015-01-29 14:25:00,40.12,40.16,40.12,40.16,8200.0,31.3284,31.3596,31.3284,31.3596,8200.0
2015-01-29 14:30:00,40.18,40.2,40.17,40.17,12200.0,31.3753,31.3909,31.3674,31.3674,12200.0
2015-01-29 14:35:00,40.16,40.2,40.16,40.17,16200.0,31.3596,31.3909,31.3596,31.3674,16200.0
2015-01-29 14:40:00,40.17,40.18,40.15,40.15,3200.0,31.3674,31.3753,31.3518,31.3518,3200.0
2015-01-29 14:45:00,40.16,40.18,40.16,40.17,10800.0,31.3596,31.3753,31.3596,31.3674,10800.0
2015-01-29 14:50:00,40.17,40.17,40.15,40.16,4600.0,31.3674,31.3674,31.3518,31.3596,4600.0
2015-01-29 14:55:00,40.16,40.18,40.14,40.18,3800.0,31.3596,31.3753,31.344,31.3753,3800.0
2015-01-29 15:00:00,40.19,40.2,40.17,40.17,5400.0,31.3831,31.3909,31.3674,31.3674,5400.0
2015-01-29 15:05:00,40.18,40.24,40.18,40.24,6400.0,31.3753,31.4221,31.3753,31.4221,6400.0
2015-01-29 15:10:00,40.24,40.24,40.21,40.22,8400.0,31.4221,31.4221,31.3987,31.4065,8400.0
2015-01-29 15:15:00,40.2,40.28,40.2,40.28,8600.0,31.3909,31.4533,31.3909,31.4533,8600.0
2015-01-29 15:20:00,40.29,40.35,40.27,40.34,14000.0,31.4612,31.508,31.4455,31.5002,14000.0
2015-01-29 15:25:00,40.34,40.35,40.33,40.35,14200.0,31.5002,31.508,31.4924,31.508,14200.0
2015-01-29 15:30:00,40.35,40.37,40.33,40.35,15000.0,31.508,31.5236,31.4924,31.508,15000.0
2015-01-29 15:35:00,40.37,40.39,40.35,40.38,19200.0,31.5236,31.5392,31.508,31.5314,19200.0
2015-01-29 15:40:00,40.38,40.4,40.34,40.35,19600.0,31.5314,31.547,31.5002,31.508,19600.0
2015-01-29 15:45:00,40.34,40.34,40.3,40.32,22600.0,31.5002,31.5002,31.469,31.4846,22600.0
2015-01-29 15:50:00,40.33,40.38,40.31,40.38,32600.0,31.4924,31.5314,31.4768,31.5314,32600.0
2015-01-29 15:55:00,40.38,40.4,40.35,40.38,49400.0,31.5314,31.547,31.508,31.5314,49400.0
2015-01-30 09:30:00,40.17,40.31,40.08,40.1,19200.0,31.3674,31.4768,31.2972,31.3128,19200.0
2015-01-30 09:35:00,40.15,40.15,39.87,40.0,18400.0,31.3518,31.3518,31.1332,31.2347,18400.0
2015-01-30 09:40:00,39.99,40.04,39.86,39.86,7000.0,31.2269,31.2659,31.1254,31.1254,7000.0
2015-01-30 09:45:00,39.92,40.01,39.83,39.83,15000.0,31.1722,31.2425,31.102,31.102,15000.0
2015-01-30 09:50:00,39.83,39.85,39.71,39.81,13000.0,31.102,31.1176,31.0082,31.0863,13000.0
2015-01-30 09:55:00,39.77,39.82,39.65,39.66,16200.0,31.0551,31.0941,30.9614,30.9692,16200.0
2015-01-30 10:00:00,39.63,39.63,39.46,39.52,13600.0,30.9458,30.9458,30.813,30.8599,13600.0
2015-01-30 10:05:00,39.49,39.59,39.48,39.56,7000.0,30.8365,30.9145,30.8286,30.8911,7000.0
2015-01-30 10:10:00,39.55,39.58,39.45,39.58,8000.0,30.8833,30.9067,30.8052,30.9067,8000.0
2015-01-30 10:15:00,39.57,39.61,39.55,39.55,7800.0,30.8989,30.9302,30.8833,30.8833,7800.0
2015-01-30 10:20:00,39.54,39.56,39.44,39.47,8200.0,30.8755,30.8911,30.7974,30.8208,8200.0
2015-01-30 10:25:00,39.43,39.49,39.38,39.41,6600.0,30.7896,30.8365,30.7506,30.774,6600.0
2015-01-30 10:30:00,39.37,39.37,39.23,39.27,14600.0,30.7428,30.7428,30.6334,30.6647,14600.0
2015-01-30 10:35:00,39.24,39.27,39.21,39.24,21200.0,30.6412,30.6647,30.6178,30.6412,21200.0
2015-01-30 10:40:00,39.23,39.35,39.21,39.35,31400.0,30.6334,30.7271,30.6178,30.7271,31400.0
2015-01-30 10:45:00,39.37,39.37,39.26,39.26,15600.0,30.7428,30.7428,30.6569,30.6569,15600.0
2015-01-30 10:50:00,39.26,39.27,39.2,39.27,8800.0,30.6569,30.6647,30.61,30.6647,8800.0
2015-01-30 10:55:00,39.24,39.29,39.13,39.27,9000.0,30.6412,30.6803,30.5553,30.6647,9000.0
2015-01-30 11:00:00,39.29,39.47,39.28,39.47,19000.0,30.6803,30.8208,30.6725,30.8208,19000.0
2015-01-30 11:05:00,39.49,39.49,39.38,39.4,9200.0,30.8365,30.8365,30.7506,30.7662,9200.0
2015-01-30 11:10:00,39.43,39.44,39.32,39.32,6800.0,30.7896,30.7974,30.7037,30.7037,6800.0
2015-01-30 11:15:00,39.35,39.36,39.32,39.34,10800.0,30.7271,30.7349,30.7037,30.7193,10800.0
2015-01-30 11:20:00,39.34,39.34,39.3,39.32,6200.0,30.7193,30.7193,30.6881,30.7037,6200.0
2015-01-30 11:25:00,39.32,39.39,39.29,39.37,6600.0,30.7037,30.7584,30.6803,30.7428,6600.0
2015-01-30 11:30:00,39.38,39.45,39.38,39.41,4800.0,30.7506,30.8052,30.7506,30.774,4800.0
2015-01-30 11:35:00,39.41,39.42,39.35,39.35,6000.0,30.774,30.7818,30.7271,30.7271,6000.0
2015-01-30 11:40:00,39.35,39.37,39.3,39.3,6200.0,30.7271,30.7428,30.6881,30.6881,6200.0
2015-01-30 11:45:00,39.29,39.4,39.29,39.32,8800.0,30.6803,30.7662,30.6803,30.7037,8800.0
2015-01-30 11:50:00,39.33,39.44,39.33,39.39,8200.0,30.7115,30.7974,30.7115,30.7584,8200.0
2015-01-30 11:55:00,39.39,39.59,39.38,39.59,12200.0,30.7584,30.9145,30.7506,30.9145,12200.0
2015-01-30 12:00:00,39.57,39.66,39.55,39.57,11000.0,30.8989,30.9692,30.8833,30.8989,11000.0
2015-01-30 12:05:00,39.57,39.57,39.49,39.49,3400.0,30.8989,30.8989,30.8365,30.8365,3400.0
2015-01-30 12:10:00,39.51,39.62,39.5,39.59,8200.0,30.8521,30.938,30.8443,30.9145,8200.0
2015-01-30 12:15:00,39.6,39.62,39.52,39.52,5600.0,30.9224,30.938,30.8599,30.8599,5600.0
2015-01-30 12:20:00,39.52,39.57,39.48,39.57,4200.0,30.8599,30.8989,30.8286,30.8989,4200.0
2015-01-30 12:25:00,39.58,39.59,39.53,39.55,2800.0,30.9067,30.9145,30.8677,30.8833,2800.0
2015-01-30 12:30:00,39.55,39.55,39.52,39.52,1600.0,30.8833,30.8833,30.8599,30.8599,1600.0
2015-01-30 12:35:00,39.49,39.49,39.39,39.39,3000.0,30.8365,30.8365,30.7584,30.7584,3000.0
2015-01-30 12:40:00,39.43,39.46,39.43,39.46,3000.0,30.7896,30.813,30.7896,30.813,3000.0
2015-01-30 12:45:00,39.44,39.49,39.43,39.49,4400.0,30.7974,30.8365,30.7896,30.8365,4400.0
2015-01-30 12:50:00,39.48,39.54,39.47,39.47,8600.0,30.8286,30.8755,30.8208,30.8208,8600.0
2015-01-30 12:55:00,39.46,39.47,39.41,39.43,15400.0,30.813,30.8208,30.774,30.7896,15400.0
2015-01-30 13:00:00,39.44,39.52,39.44,39.52,2600.0,30.7974,30.8599,30.7974,30.8599,2600.0
2015-01-30 13:05:00,39.52,39.56,39.45,39.49,9200.0,30.8599,30.8911,30.8052,30.8365,9200.0
2015-01-30 13:10:00,39.45,39.49,39.43,39.43,3000.0,30.8052,30.8365,30.7896,30.7896,3000.0
2015-01-30 13:15:00,39.41,39.43,39.38,39.38,12600.0,30.774,30.7896,30.7506,30.7506,12600.0
2015-01-30 13:20:00,39.4,39.48,39.4,39.47,5400.0,30.7662,30.8286,30.7662,30.8208,5400.0
2015-01-30 13:25:00,39.44,39.55,39.44,39.55,3800.0,30.7974,30.8833,30.7974,30.8833,3800.0
2015-01-30 13:30:00,39.52,39.6,39.52,39.6,8200.0,30.8599,30.9224,30.8599,30.9224,8200.0
2015-01-30 13:35:00,39.62,39.65,39.61,39.61,5400.0,30.938,30.9614,30.9302,30.9302,5400.0
2015-01-30 13:40:00,39.62,39.68,39.62,39.68,3200.0,30.938,30.9848,30.938,30.9848,3200.0
2015-01-30 13:45:00,39.69,39.73,39.67,39.67,23000.0,30.9926,31.0239,30.977,30.977,23000.0
2015-01-30 13:50:00,39.69,39.69,39.6,39.6,6800.0,30.9926,30.9926,30.9224,30.9224,6800.0
2015-01-30 13:55:00,39.63,39.68,39.57,39.65,5600.0,30.9458,30.9848,30.8989,30.9614,5600.0
2015-01-30 14:00:00,39.64,39.64,39.53,39.56,5400.0,30.9536,30.9536,30.8677,30.8911,5400.0
2015-01-30 14:05:00,39.57,39.57,39.49,39.52,12800.0,30.8989,30.8989,30.8365,30.8599,12800.0
2015-01-30 14:10:00,39.53,39.54,39.43,39.43,12000.0,30.8677,30.8755,30.7896,30.7896,12000.0
2015-01-30 14:15:00,39.46,39.51,39.42,39.49,11400.0,30.813,30.8521,30.7818,30.8365,11400.0
2015-01-30 14:20:00,39.49,39.52,39.46,39.51,30600.0,30.8365,30.8599,30.813,30.8521,30600.0
2015-01-30 14:25:00,39.49,39.56,39.49,39.54,6400.0,30.8365,30.8911,30.8365,30.8755,6400.0
2015-01-30 14:30:00,39.55,39.58,39.52,39.55,10000.0,30.8833,30.9067,30.8599,30.8833,10000.0
2015-01-30 14:35:00,39.54,39.55,39.5,39.5,3600.0,30.8755,30.8833,30.8443,30.8443,3600.0
2015-01-30 14:40:00,39.52,39.55,39.48,39.48,7800.0,30.8599,30.8833,30.8286,30.8286,7800.0
2015-01-30 14:45:00,39.46,39.46,39.34,39.35,5400.0,30.813,30.813,30.7193,30.7271,5400.0
2015-01-30 14:50:00,39.34,39.34,39.3,39.31,7000.0,30.7193,30.7193,30.6881,30.6959,7000.0
2015-01-30 14:55:00,39.29,39.37,39.26,39.37,13600.0,30.6803,30.7428,30.6569,30.7428,13600.0
2015-01-30 15:00:00,39.37,39.4,39.33,39.33,8600.0,30.7428,30.7662,30.7115,30.7115,8600.0
2015-01-30 15:05:00,39.32,39.32,39.26,39.29,5600.0,30.7037,30.7037,30.6569,30.6803,5600.0
2015-01-30 15:10:00,39.28,39.39,39.27,39.37,7000.0,30.6725,30.7584,30.6647,30.7428,7000.0
2015-01-30 15:15:00,39.35,39.38,39.32,39.32,9200.0,30.7271,30.7506,30.7037,30.7037,9200.0
2015-01-30 15:20:00,39.25,39.26,39.14,39.26,7800.0,30.649,30.6569,30.5632,30.6569,7800.0
2015-01-30 15:25:00,39.26,39.3,39.18,39.29,8600.0,30.6569,30.6881,30.5944,30.6803,8600.0
2015-01-30 15:30:00,39.28,39.28,39.16,39.19,11400.0,30.6725,30.6725,30.5788,30.6022,11400.0
2015-01-30 15:35:00,39.22,39.29,39.21,39.22,31400.0,30.6256,30.6803,30.6178,30.6256,31400.0
2015-01-30 15:40:00,39.21,39.22,39.12,39.17,13200.0,30.6178,30.6256,30.5475,30.5866,13200.0
2015-01-30 15:45:00,39.17,39.22,39.14,39.19,15000.0,30.5866,30.6256,30.5632,30.6022,15000.0
2015-01-30 15:50:00,39.17,39.18,39.1,39.1,15800.0,30.5866,30.5944,30.5319,30.5319,15800.0
2015-01-30 15:55:00,39.11,39.16,39.09,39.11,50400.0,30.5397,30.5788,30.5241,30.5397,50400.0
2015-02-02 09:30:00,39.18,39.3,39.08,39.09,11200.0,30.5944,30.6881,30.5163,30.5241,11200.0
2015-02-02 09:35:00,39.02,39.05,38.98,39.01,7800.0,30.4694,30.4929,30.4382,30.4616,7800.0
2015-02-02 09:40:00,38.99,38.99,38.77,38.77,11000.0,30.446,30.446,30.2742,30.2742,11000.0
2015-02-02 09:45:00,38.83,38.91,38.74,38.75,9600.0,30.3211,30.3836,30.2508,30.2586,9600.0
2015-02-02 09:50:00,38.72,38.72,38.59,38.6,18600.0,30.2352,30.2352,30.1337,30.1415,18600.0
2015-02-02 09:55:00,38.57,38.58,38.44,38.48,7000.0,30.1181,30.1259,30.0165,30.0478,7000.0
2015-02-02 10:00:00,38.45,38.49,38.35,38.38,19200.0,30.0244,30.0556,29.9463,29.9697,19200.0
2015-02-02 10:05:00,38.35,38.35,38.24,38.29,21400.0,29.9463,29.9463,29.8604,29.8994,21400.0
2015-02-02 10:10:00,38.3,38.41,38.27,38.37,19800.0,29.9072,29.9931,29.8838,29.9619,19800.0
2015-02-02 10:15:00,38.35,38.51,38.35,38.47,5800.0,29.9463,30.0712,29.9463,30.04,5800.0
2015-02-02 10:20:00,38.48,38.56,38.47,38.47,20000.0,30.0478,30.1103,30.04,30.04,20000.0
2015-02-02 10:25:00,38.47,38.5,38.41,38.45,19000.0,30.04,30.0634,29.9931,30.0244,19000.0
2015-02-02 10:30:00,38.41,38.46,38.4,38.44,13800.0,29.9931,30.0322,29.9853,30.0165,13800.0
2015-02-02 10:35:00,38.47,38.63,38.45,38.58,7000.0,30.04,30.1649,30.0244,30.1259,7000.0
2015-02-02 10:40:00,38.63,38.67,38.57,38.62,8000.0,30.1649,30.1961,30.1181,30.1571,8000.0
2015-02-02 10:45:00,38.61,38.67,38.59,38.67,5800.0,30.1493,30.1961,30.1337,30.1961,5800.0
2015-02-02 10:50:00,38.63,38.81,38.6,38.74,12200.0,30.1649,30.3055,30.1415,30.2508,12200.0
2015-02-02 10:55:00,38.73,38.8,38.69,38.8,7000.0,30.243,30.2977,30.2118,30.2977,7000.0
2015-02-02 11:00:00,38.8,38.9,38.78,38.9,5200.0,30.2977,30.3757,30.282,30.3757,5200.0
2015-02-02 11:05:00,38.9,38.99,38.9,38.98,5400.0,30.3757,30.446,30.3757,30.4382,5400.0
2015-02-02 11:10:00,38.99,39.01,38.95,38.97,7800.0,30.446,30.4616,30.4148,30.4304,7800.0
2015-02-02 11:15:00,38.97,38.97,38.89,38.89,9600.0,30.4304,30.4304,30.3679,30.3679,9600.0
2015-02-02 11:20:00,38.87,38.87,38.78,38.87,7200.0,30.3523,30.3523,30.282,30.3523,7200.0
2015-02-02 11:25:00,38.87,38.91,38.78,38.87,11400.0,30.3523,30.3836,30.282,30.3523,11400.0
2015-02-02 11:30:00,38.89,38.93,38.85,38.93,5800.0,30.3679,30.3992,30.3367,30.3992,5800.0
2015-02-02 11:35:00,38.95,39.01,38.95,38.99,9600.0,30.4148,30.4616,30.4148,30.446,9600.0
2015-02-02 11:40:00,38.98,39.01,38.95,38.98,4800.0,30.4382,30.4616,30.4148,30.4382,4800.0
2015-02-02 11:45:00,38.99,39.1,38.99,39.05,8000.0,30.446,30.5319,30.446,30.4929,8000.0
2015-02-02 11:50:00,39.03,39.05,38.99,39.02,4400.0,30.4773,30.4929,30.446,30.4694,4400.0
2015-02-02 11:55:00,38.99,38.99,38.92,38.95,13200.0,30.446,30.446,30.3914,30.4148,13200.0
2015-02-02 12:00:00,38.95,38.96,38.84,38.84,6200.0,30.4148,30.4226,30.3289,30.3289,6200.0
2015-02-02 12:05:00,38.84,38.84,38.72,38.72,3400.0,30.3289,30.3289,30.2352,30.2352,3400.0
2015-02-02 12:10:00,38.74,38.74,38.7,38.72,13400.0,30.2508,30.2508,30.2196,30.2352,13400.0
2015-02-02 12:15:00,38.7,38.74,38.68,38.73,35000.0,30.2196,30.2508,30.204,30.243,35000.0
2015-02-02 12:20:00,38.73,38.74,38.65,38.67,13800.0,30.243,30.2508,30.1805,30.1961,13800.0
2015-02-02 12:25:00,38.67,38.74,38.67,38.74,11800.0,30.1961,30.2508,30.1961,30.2508,11800.0
2015-02-02 12:30:00,38.75,38.75,38.7,38.71,5000.0,30.2586,30.2586,30.2196,30.2274,5000.0
2015-02-02 12:35:00,38.71,38.72,38.65,38.69,11200.0,30.2274,30.2352,30.1805,30.2118,11200.0
2015-02-02 12:40:00,38.69,38.71,38.64,38.69,7000.0,30.2118,30.2274,30.1727,30.2118,7000.0
2015-02-02 12:45:00,38.7,38.71,38.6,38.6,4400.0,30.2196,30.2274,30.1415,30.1415,4400.0
2015-02-02 12:50:00,38.63,38.7,38.59,38.7,4400.0,30.1649,30.2196,30.1337,30.2196,4400.0
2015-02-02 12:55:00,38.7,38.75,38.7,38.71,8000.0,30.2196,30.2586,30.2196,30.2274,8000.0
2015-02-02 13:00:00,38.68,38.68,38.65,38.65,1400.0,30.204,30.204,30.1805,30.1805,1400.0
2015-02-02 13:05:00,38.65,38.81,38.65,38.81,14600.0,30.1805,30.3055,30.1805,30.3055,14600.0
2015-02-02 13:10:00,38.82,38.84,38.81,38.83,4400.0,30.3133,30.3289,30.3055,30.3211,4400.0
2015-02-02 13:15:00,38.83,38.83,38.78,38.81,4600.0,30.3211,30.3211,30.282,30.3055,4600.0
2015-02-02 13:20:00,38.82,38.94,38.82,38.94,5600.0,30.3133,30.407,30.3133,30.407,5600.0
2015-02-02 13:25:00,38.92,38.96,38.88,38.89,17800.0,30.3914,30.4226,30.3601,30.3679,17800.0
2015-02-02 13:30:00,38.92,38.98,38.84,38.85,6600.0,30.3914,30.4382,30.3289,30.3367,6600.0
2015-02-02 13:35:00,38.85,38.88,38.79,38.79,10200.0,30.3367,30.3601,30.2898,30.2898,10200.0
2015-02-02 13:40:00,38.82,38.84,38.77,38.8,4200.0,30.3133,30.3289,30.2742,30.2977,4200.0
2015-02-02 13:45:00,38.77,38.84,38.76,38.81,6200.0,30.2742,30.3289,30.2664,30.3055,6200.0
2015-02-02 13:50:00,38.81,38.88,38.8,38.8,9000.0,30.3055,30.3601,30.2977,30.2977,9000.0
2015-02-02 13:55:00,38.8,38.8,38.74,38.76,7000.0,30.2977,30.2977,30.2508,30.2664,7000.0
2015-02-02 14:00:00,38.77,38.84,38.77,38.84,4800.0,30.2742,30.3289,30.2742,30.3289,4800.0
2015-02-02 14:05:00,38.84,38.95,38.84,38.91,12200.0,30.3289,30.4148,30.3289,30.3836,12200.0
2015-02-02 14:10:00,38.91,38.91,38.88,38.9,10600.0,30.3836,30.3836,30.3601,30.3757,10600.0
2015-02-02 14:15:00,38.89,38.9,38.88,38.9,6400.0,30.3679,30.3757,30.3601,30.3757,6400.0
2015-02-02 14:20:00,38.9,38.98,38.89,38.98,8200.0,30.3757,30.4382,30.3679,30.4382,8200.0
2015-02-02 14:25:00,38.96,38.98,38.84,38.86,63000.0,30.4226,30.4382,30.3289,30.3445,63000.0
2015-02-02 14:30:00,38.86,38.95,38.83,38.92,50200.0,30.3445,30.4148,30.3211,30.3914,50200.0
2015-02-02 14:35:00,38.95,38.97,38.89,38.93,14000.0,30.4148,30.4304,30.3679,30.3992,14000.0
2015-02-02 14:40:00,38.99,38.99,38.96,38.97,3800.0,30.446,30.446,30.4226,30.4304,3800.0
2015-02-02 14:45:00,38.97,38.97,38.85,38.88,3600.0,30.4304,30.4304,30.3367,30.3601,3600.0
2015-02-02 14:50:00,38.88,39.02,38.88,39.01,3400.0,30.3601,30.4694,30.3601,30.4616,3400.0
2015-02-02 14:55:00,38.99,38.99,38.92,38.96,6600.0,30.446,30.446,30.3914,30.4226,6600.0
2015-02-02 15:00:00,38.96,39.01,38.96,38.98,6800.0,30.4226,30.4616,30.4226,30.4382,6800.0
2015-02-02 15:05:00,38.99,39.08,38.98,39.08,9600.0,30.446,30.5163,30.4382,30.5163,9600.0
2015-02-02 15:10:00,39.07,39.17,39.05,39.14,22400.0,30.5085,30.5866,30.4929,30.5632,22400.0
2015-02-02 15:15:00,39.16,39.17,39.09,39.12,18600.0,30.5788,30.5866,30.5241,30.5475,18600.0
2015-02-02 15:20:00,39.11,39.23,39.11,39.18,14600.0,30.5397,30.6334,30.5397,30.5944,14600.0
2015-02-02 15:25:00,39.18,39.19,39.15,39.19,13000.0,30.5944,30.6022,30.571,30.6022,13000.0
2015-02-02 15:30:00,39.18,39.22,39.17,39.18,15000.0,30.5944,30.6256,30.5866,30.5944,15000.0
2015-02-02 15:35:00,39.18,39.33,39.13,39.32,16200.0,30.5944,30.7115,30.5553,30.7037,16200.0
2015-02-02 15:40:00,39.32,39.41,39.32,39.39,33200.0,30.7037,30.774,30.7037,30.7584,33200.0
2015-02-02 15:45:00,39.42,39.44,39.3,39.32,46600.0,30.7818,30.7974,30.6881,30.7037,46600.0
2015-02-02 15:50:00,39.33,39.35,39.31,39.33,37200.0,30.7115,30.7271,30.6959,30.7115,37200.0
2015-02-02 15:55:00,39.33,39.33,39.25,39.33,71000.0,30.7115,30.7115,30.649,30.7115,71000.0
2015-02-03 09:30:00,39.68,39.8,39.47,39.8,14400.0,30.9848,31.0785,30.8208,31.0785,14400.0
2015-02-03 09:35:00,39.68,39.68,39.51,39.56,4600.0,30.9848,30.9848,30.8521,30.8911,4600.0
2015-02-03 09:40:00,39.55,39.6,39.52,39.58,3800.0,30.8833,30.9224,30.8599,30.9067,3800.0
2015-02-03 09:45:00,39.58,39.68,39.58,39.65,2200.0,30.9067,30.9848,30.9067,30.9614,2200.0
2015-02-03 09:50:00,39.6,39.6,39.51,39.51,2000.0,30.9224,30.9224,30.8521,30.8521,2000.0
2015-02-03 09:55:00,39.51,39.76,39.51,39.74,40600.0,30.8521,31.0473,30.8521,31.0317,40600.0
2015-02-03 10:00:00,39.76,39.85,39.43,39.43,41800.0,31.0473,31.1176,30.7896,30.7896,41800.0
2015-02-03 10:05:00,39.44,39.6,39.44,39.58,3600.0,30.7974,30.9224,30.7974,30.9067,3600.0
2015-02-03 10:10:00,39.59,39.59,39.49,39.51,10400.0,30.9145,30.9145,30.8365,30.8521,10400.0
2015-02-03 10:15:00,39.5,39.6,39.46,39.49,13400.0,30.8443,30.9224,30.813,30.8365,13400.0
2015-02-03 10:20:00,39.54,39.55,39.44,39.55,22600.0,30.8755,30.8833,30.7974,30.8833,22600.0
2015-02-03 10:25:00,39.52,39.63,39.52,39.63,3800.0,30.8599,30.9458,30.8599,30.9458,3800.0
2015-02-03 10:30:00,39.63,39.67,39.49,39.49,6800.0,30.9458,30.977,30.8365,30.8365,6800.0
2015-02-03 10:35:00,39.49,39.49,39.41,39.45,6000.0,30.8365,30.8365,30.774,30.8052,6000.0
2015-02-03 10:40:00,39.45,39.53,39.45,39.48,8000.0,30.8052,30.8677,30.8052,30.8286,8000.0
2015-02-03 10:45:00,39.44,39.52,39.37,39.39,7400.0,30.7974,30.8599,30.7428,30.7584,7400.0
2015-02-03 10:50:00,39.38,39.39,39.33,39.38,6600.0,30.7506,30.7584,30.7115,30.7506,6600.0
2015-02-03 10:55:00,39.38,39.41,39.26,39.26,5200.0,30.7506,30.774,30.6569,30.6569,5200.0
2015-02-03 11:00:00,39.25,39.28,39.2,39.24,6400.0,30.649,30.6725,30.61,30.6412,6400.0
2015-02-03 11:05:00,39.23,39.34,39.18,39.33,7400.0,30.6334,30.7193,30.5944,30.7115,7400.0
2015-02-03 11:10:00,39.31,39.35,39.24,39.35,7800.0,30.6959,30.7271,30.6412,30.7271,7800.0
2015-02-03 11:15:00,39.35,39.37,39.31,39.32,18600.0,30.7271,30.7428,30.6959,30.7037,18600.0
2015-02-03 11:20:00,39.35,39.36,39.29,39.29,5600.0,30.7271,30.7349,30.6803,30.6803,5600.0
2015-02-03 11:25:00,39.3,39.34,39.27,39.27,12600.0,30.6881,30.7193,30.6647,30.6647,12600.0
2015-02-03 11:30:00,39.3,39.38,39.3,39.38,5000.0,30.6881,30.7506,30.6881,30.7506,5000.0
2015-02-03 11:35:00,39.38,39.42,39.35,39.4,8800.0,30.7506,30.7818,30.7271,30.7662,8800.0
2015-02-03 11:40:00,39.38,39.49,39.38,39.49,4600.0,30.7506,30.8365,30.7506,30.8365,4600.0
2015-02-03 11:45:00,39.49,39.49,39.4,39.4,5600.0,30.8365,30.8365,30.7662,30.7662,5600.0
2015-02-03 11:50:00,39.4,39.4,39.31,39.35,12000.0,30.7662,30.7662,30.6959,30.7271,12000.0
2015-02-03 11:55:00,39.34,39.35,39.29,39.29,7200.0,30.7193,30.7271,30.6803,30.6803,7200.0
2015-02-03 12:00:00,39.29,39.31,39.24,39.31,10400.0,30.6803,30.6959,30.6412,30.6959,10400.0
2015-02-03 12:05:00,39.31,39.37,39.31,39.33,27800.0,30.6959,30.7428,30.6959,30.7115,27800.0
2015-02-03 12:10:00,39.35,39.44,39.34,39.42,12600.0,30.7271,30.7974,30.7193,30.7818,12600.0
2015-02-03 12:15:00,39.43,39.45,39.37,39.42,9200.0,30.7896,30.8052,30.7428,30.7818,9200.0
2015-02-03 12:20:00,39.42,39.44,39.41,39.42,4000.0,30.7818,30.7974,30.774,30.7818,4000.0
2015-02-03 12:25:00,39.42,39.47,39.41,39.46,7000.0,30.7818,30.8208,30.774,30.813,7000.0
2015-02-03 12:30:00,39.47,39.47,39.41,39.41,2800.0,30.8208,30.8208,30.774,30.774,2800.0
2015-02-03 12:35:00,39.42,39.44,39.4,39.4,6800.0,30.7818,30.7974,30.7662,30.7662,6800.0
2015-02-03 12:40:00,39.4,39.46,39.4,39.46,4600.0,30.7662,30.813,30.7662,30.813,4600.0
2015-02-03 12:45:00,39.46,39.47,39.42,39.42,6200.0,30.813,30.8208,30.7818,30.7818,6200.0
2015-02-03 12:50:00,39.41,39.44,39.38,39.43,4800.0,30.774,30.7974,30.7506,30.7896,4800.0
2015-02-03 12:55:00,39.45,39.47,39.4,39.4,5400.0,30.8052,30.8208,30.7662,30.7662,5400.0
2015-02-03 13:00:00,39.4,39.4,39.34,39.35,11400.0,30.7662,30.7662,30.7193,30.7271,11400.0
2015-02-03 13:05:00,39.35,39.4,39.34,39.37,28400.0,30.7271,30.7662,30.7193,30.7428,28400.0
2015-02-03 13:10:00,39.38,39.38,39.24,39.26,59400.0,30.7506,30.7506,30.6412,30.6569,59400.0
2015-02-03 13:15:00,39.27,39.33,39.27,39.33,8200.0,30.6647,30.7115,30.6647,30.7115,8200.0
2015-02-03 13:20:00,39.34,39.47,39.33,39.43,6000.0,30.7193,30.8208,30.7115,30.7896,6000.0
2015-02-03 13:25:00,39.43,39.45,39.43,39.45,2000.0,30.7896,30.8052,30.7896,30.8052,2000.0
2015-02-03 13:30:00,39.45,39.47,39.43,39.44,8600.0,30.8052,30.8208,30.7896,30.7974,8600.0
2015-02-03 13:35:00,39.46,39.49,39.44,39.44,5200.0,30.813,30.8365,30.7974,30.7974,5200.0
2015-02-03 13:40:00,39.46,39.46,39.4,39.41,6200.0,30.813,30.813,30.7662,30.774,6200.0
2015-02-03 13:45:00,39.41,39.49,39.4,39.46,10600.0,30.774,30.8365,30.7662,30.813,10600.0
2015-02-03 13:50:00,39.47,39.5,39.47,39.5,8800.0,30.8208,30.8443,30.8208,30.8443,8800.0
2015-02-03 13:55:00,39.51,39.55,39.5,39.52,11000.0,30.8521,30.8833,30.8443,30.8599,11000.0
2015-02-03 14:00:00,39.53,39.54,39.5,39.5,5000.0,30.8677,30.8755,30.8443,30.8443,5000.0
2015-02-03 14:05:00,39.51,39.52,39.47,39.48,10600.0,30.8521,30.8599,30.8208,30.8286,10600.0
2015-02-03 14:10:00,39.49,39.51,39.48,39.48,9000.0,30.8365,30.8521,30.8286,30.8286,9000.0
2015-02-03 14:15:00,39.5,39.52,39.49,39.49,8800.0,30.8443,30.8599,30.8365,30.8365,8800.0
2015-02-03 14:20:00,39.51,39.53,39.5,39.51,14000.0,30.8521,30.8677,30.8443,30.8521,14000.0
2015-02-03 14:25:00,39.49,39.51,39.47,39.49,10400.0,30.8365,30.8521,30.8208,30.8365,10400.0
2015-02-03 14:30:00,39.5,39.54,39.49,39.54,14400.0,30.8443,30.8755,30.8365,30.8755,14400.0
2015-02-03 14:35:00,39.53,39.55,39.48,39.54,12600.0,30.8677,30.8833,30.8286,30.8755,12600.0
2015-02-03 14:40:00,39.53,39.56,39.49,39.56,11600.0,30.8677,30.8911,30.8365,30.8911,11600.0
2015-02-03 14:45:00,39.56,39.58,39.53,39.56,7000.0,30.8911,30.9067,30.8677,30.8911,7000.0
2015-02-03 14:50:00,39.56,39.58,39.55,39.58,7000.0,30.8911,30.9067,30.8833,30.9067,7000.0
2015-02-03 14:55:00,39.58,39.58,39.54,39.56,14800.0,30.9067,30.9067,30.8755,30.8911,14800.0
2015-02-03 15:00:00,39.56,39.62,39.56,39.58,9000.0,30.8911,30.938,30.8911,30.9067,9000.0
2015-02-03 15:05:00,39.59,39.61,39.58,39.59,6800.0,30.9145,30.9302,30.9067,30.9145,6800.0
2015-02-03 15:10:00,39.6,39.63,39.58,39.59,11000.0,30.9224,30.9458,30.9067,30.9145,11000.0
2015-02-03 15:15:00,39.61,39.65,39.6,39.6,10000.0,30.9302,30.9614,30.9224,30.9224,10000.0
2015-02-03 15:20:00,39.6,39.65,39.6,39.63,10600.0,30.9224,30.9614,30.9224,30.9458,10600.0
2015-02-03 15:25:00,39.64,39.65,39.61,39.62,13600.0,30.9536,30.9614,30.9302,30.938,13600.0
2015-02-03 15:30:00,39.63,39.66,39.6,39.6,14000.0,30.9458,30.9692,30.9224,30.9224,14000.0
2015-02-03 15:35:00,39.6,39.71,39.6,39.71,17600.0,30.9224,31.0082,30.9224,31.0082,17600.0
2015-02-03 15:40:00,39.72,39.82,39.71,39.79,20400.0,31.0161,31.0941,31.0082,31.0707,20400.0
2015-02-03 15:45:00,39.8,39.89,39.79,39.89,35200.0,31.0785,31.1488,31.0707,31.1488,35200.0
2015-02-03 15:50:00,39.89,39.95,39.89,39.95,50200.0,31.1488,31.1957,31.1488,31.1957,50200.0
2015-02-03 15:55:00,39.94,39.96,39.87,39.91,116400.0,31.1878,31.2035,31.1332,31.1644,116400.0
2015-02-04 09:30:00,39.67,39.99,39.52,39.9,14200.0,30.977,31.2269,30.8599,31.1566,14200.0
2015-02-04 09:35:00,39.89,40.07,39.81,40.05,8400.0,31.1488,31.2894,31.0863,31.2737,8400.0
2015-02-04 09:40:00,40.02,40.16,40.02,40.15,5800.0,31.2503,31.3596,31.2503,31.3518,5800.0
2015-02-04 09:45:00,40.1,40.12,40.01,40.07,4800.0,31.3128,31.3284,31.2425,31.2894,4800.0
2015-02-04 09:50:00,40.13,40.16,40.01,40.1,51400.0,31.3362,31.3596,31.2425,31.3128,51400.0
2015-02-04 09:55:00,40.13,40.22,40.13,40.19,3400.0,31.3362,31.4065,31.3362,31.3831,3400.0
2015-02-04 10:00:00,40.21,40.34,40.14,40.14,6800.0,31.3987,31.5002,31.344,31.344,6800.0
2015-02-04 10:05:00,40.17,40.2,40.02,40.02,19800.0,31.3674,31.3909,31.2503,31.2503,19800.0
2015-02-04 10:10:00,39.99,39.99,39.82,39.83,29000.0,31.2269,31.2269,31.0941,31.102,29000.0
2015-02-04 10:15:00,39.88,39.88,39.8,39.84,7400.0,31.141,31.141,31.0785,31.1098,7400.0
2015-02-04 10:20:00,39.86,39.93,39.85,39.92,15800.0,31.1254,31.18,31.1176,31.1722,15800.0
2015-02-04 10:25:00,39.93,40.0,39.92,39.98,9800.0,31.18,31.2347,31.1722,31.2191,9800.0
2015-02-04 10:30:00,40.01,40.1,39.99,40.09,18200.0,31.2425,31.3128,31.2269,31.305,18200.0
2015-02-04 10:35:00,40.09,40.12,39.97,40.12,17400.0,31.305,31.3284,31.2113,31.3284,17400.0
2015-02-04 10:40:00,40.1,40.2,40.05,40.18,15400.0,31.3128,31.3909,31.2737,31.3753,15400.0
2015-02-04 10:45:00,40.15,40.16,40.06,40.09,10200.0,31.3518,31.3596,31.2816,31.305,10200.0
2015-02-04 10:50:00,40.07,40.13,40.07,40.12,22000.0,31.2894,31.3362,31.2894,31.3284,22000.0
2015-02-04 10:55:00,40.1,40.17,40.1,40.13,9800.0,31.3128,31.3674,31.3128,31.3362,9800.0
2015-02-04 11:00:00,40.1,40.18,40.07,40.15,6800.0,31.3128,31.3753,31.2894,31.3518,6800.0
2015-02-04 11:05:00,40.17,40.18,40.12,40.15,6200.0,31.3674,31.3753,31.3284,31.3518,6200.0
2015-02-04 11:10:00,40.1,40.15,40.08,40.14,23400.0,31.3128,31.3518,31.2972,31.344,23400.0
2015-02-04 11:15:00,40.13,40.13,40.02,40.03,3400.0,31.3362,31.3362,31.2503,31.2581,3400.0
2015-02-04 11:20:00,40.05,40.14,40.05,40.14,4400.0,31.2737,31.344,31.2737,31.344,4400.0
2015-02-04 11:25:00,40.13,40.13,40.09,40.1,3400.0,31.3362,31.3362,31.305,31.3128,3400.0
2015-02-04 11:30:00,40.1,40.19,40.09,40.18,5600.0,31.3128,31.3831,31.305,31.3753,5600.0
2015-02-04 11:35:00,40.2,40.2,40.09,40.09,4800.0,31.3909,31.3909,31.305,31.305,4800.0
2015-02-04 11:40:00,40.12,40.15,40.1,40.14,6400.0,31.3284,31.3518,31.3128,31.344,6400.0
2015-02-04 11:45:00,40.12,40.15,40.1,40.15,5600.0,31.3284,31.3518,31.3128,31.3518,5600.0
2015-02-04 11:50:00,40.11,40.15,40.1,40.15,8800.0,31.3206,31.3518,31.3128,31.3518,8800.0
2015-02-04 11:55:00,40.17,40.18,40.13,40.13,3000.0,31.3674,31.3753,31.3362,31.3362,3000.0
2015-02-04 12:00:00,40.15,40.17,40.1,40.13,7600.0,31.3518,31.3674,31.3128,31.3362,7600.0
2015-02-04 12:05:00,40.17,40.24,40.17,40.24,9600.0,31.3674,31.4221,31.3674,31.4221,9600.0
2015-02-04 12:10:00,40.24,40.3,40.23,40.27,13600.0,31.4221,31.469,31.4143,31.4455,13600.0
2015-02-04 12:15:00,40.27,40.31,40.26,40.3,8800.0,31.4455,31.4768,31.4377,31.469,8800.0
2015-02-04 12:20:00,40.29,40.3,40.25,40.27,16600.0,31.4612,31.469,31.4299,31.4455,16600.0
2015-02-04 12:25:00,40.29,40.3,40.24,40.26,11600.0,31.4612,31.469,31.4221,31.4377,11600.0
2015-02-04 12:30:00,40.24,40.3,40.24,40.3,4600.0,31.4221,31.469,31.4221,31.469,4600.0
2015-02-04 12:35:00,40.3,40.3,40.23,40.26,10600.0,31.469,31.469,31.4143,31.4377,10600.0
2015-02-04 12:40:00,40.28,40.29,40.12,40.13,12800.0,31.4533,31.4612,31.3284,31.3362,12800.0
2015-02-04 12:45:00,40.13,40.17,40.13,40.15,3600.0,31.3362,31.3674,31.3362,31.3518,3600.0
2015-02-04 12:50:00,40.15,40.18,40.14,40.18,5400.0,31.3518,31.3753,31.344,31.3753,5400.0
2015-02-04 12:55:00,40.17,40.22,40.17,40.21,5600.0,31.3674,31.4065,31.3674,31.3987,5600.0
2015-02-04 13:00:00,40.22,40.24,40.21,40.24,48800.0,31.4065,31.4221,31.3987,31.4221,48800.0
2015-02-04 13:05:00,40.23,40.24,40.19,40.24,9000.0,31.4143,31.4221,31.3831,31.4221,9000.0
2015-02-04 13:10:00,40.24,40.26,40.22,40.22,5400.0,31.4221,31.4377,31.4065,31.4065,5400.0
2015-02-04 13:15:00,40.21,40.27,40.21,40.27,5600.0,31.3987,31.4455,31.3987,31.4455,5600.0
2015-02-04 13:20:00,40.25,40.27,40.24,40.24,5000.0,31.4299,31.4455,31.4221,31.4221,5000.0
2015-02-04 13:25:00,40.26,40.32,40.26,40.32,5600.0,31.4377,31.4846,31.4377,31.4846,5600.0
2015-02-04 13:30:00,40.31,40.34,40.3,40.34,7600.0,31.4768,31.5002,31.469,31.5002,7600.0
2015-02-04 13:35:00,40.34,40.35,40.31,40.32,5600.0,31.5002,31.508,31.4768,31.4846,5600.0
2015-02-04 13:40:00,40.31,40.36,40.31,40.36,5000.0,31.4768,31.5158,31.4768,31.5158,5000.0
2015-02-04 13:45:00,40.35,40.35,40.29,40.29,2800.0,31.508,31.508,31.4612,31.4612,2800.0
2015-02-04 13:50:00,40.29,40.33,40.27,40.28,11800.0,31.4612,31.4924,31.4455,31.4533,11800.0
2015-02-04 13:55:00,40.27,40.27,40.19,40.21,4400.0,31.4455,31.4455,31.3831,31.3987,4400.0
2015-02-04 14:00:00,40.2,40.25,40.17,40.24,15000.0,31.3909,31.4299,31.3674,31.4221,15000.0
2015-02-04 14:05:00,40.25,40.25,40.18,40.19,5600.0,31.4299,31.4299,31.3753,31.3831,5600.0
2015-02-04 14:10:00,40.18,40.21,40.15,40.18,5000.0,31.3753,31.3987,31.3518,31.3753,5000.0
2015-02-04 14:15:00,40.17,40.19,40.15,40.18,11000.0,31.3674,31.3831,31.3518,31.3753,11000.0
2015-02-04 14:20:00,40.19,40.24,40.19,40.21,4000.0,31.3831,31.4221,31.3831,31.3987,4000.0
2015-02-04 14:25:00,40.2,40.24,40.2,40.23,10800.0,31.3909,31.4221,31.3909,31.4143,10800.0
2015-02-04 14:30:00,40.23,40.25,40.21,40.21,14200.0,31.4143,31.4299,31.3987,31.3987,14200.0
2015-02-04 14:35:00,40.2,40.22,40.18,40.19,3800.0,31.3909,31.4065,31.3753,31.3831,3800.0
2015-02-04 14:40:00,40.19,40.23,40.18,40.2,9400.0,31.3831,31.4143,31.3753,31.3909,9400.0
2015-02-04 14:45:00,40.2,40.28,40.18,40.28,4800.0,31.3909,31.4533,31.3753,31.4533,4800.0
2015-02-04 14:50:00,40.27,40.28,40.24,40.28,5400.0,31.4455,31.4533,31.4221,31.4533,5400.0
2015-02-04 14:55:00,40.31,40.31,40.23,40.25,7400.0,31.4768,31.4768,31.4143,31.4299,7400.0
2015-02-04 15:00:00,40.26,40.27,40.23,40.25,12000.0,31.4377,31.4455,31.4143,31.4299,12000.0
2015-02-04 15:05:00,40.25,40.27,40.23,40.26,4800.0,31.4299,31.4455,31.4143,31.4377,4800.0
2015-02-04 15:10:00,40.25,40.27,40.24,40.27,4800.0,31.4299,31.4455,31.4221,31.4455,4800.0
2015-02-04 15:15:00,40.27,40.41,40.27,40.35,63800.0,31.4455,31.5549,31.4455,31.508,63800.0
2015-02-04 15:20:00,40.35,40.46,40.33,40.45,17200.0,31.508,31.5939,31.4924,31.5861,17200.0
2015-02-04 15:25:00,40.45,40.49,40.4,40.49,22600.0,31.5861,31.6173,31.547,31.6173,22600.0
2015-02-04 15:30:00,40.49,40.49,40.42,40.43,11200.0,31.6173,31.6173,31.5627,31.5705,11200.0
2015-02-04 15:35:00,40.43,40.46,40.31,40.31,16800.0,31.5705,31.5939,31.4768,31.4768,16800.0
2015-02-04 15:40:00,40.32,40.34,40.21,40.24,28600.0,31.4846,31.5002,31.3987,31.4221,28600.0
2015-02-04 15:45:00,40.24,40.29,40.15,40.26,35800.0,31.4221,31.4612,31.3518,31.4377,35800.0
2015-02-04 15:50:00,40.26,40.26,40.18,40.2,31200.0,31.4377,31.4377,31.3753,31.3909,31200.0
2015-02-04 15:55:00,40.2,40.24,40.19,40.24,57800.0,31.3909,31.4221,31.3831,31.4221,57800.0
2015-02-05 09:30:00,40.22,40.48,40.15,40.36,48200.0,31.4065,31.6095,31.3518,31.5158,48200.0
2015-02-05 09:35:00,40.37,40.56,40.29,40.41,27000.0,31.5236,31.672,31.4612,31.5549,27000.0
2015-02-05 09:40:00,40.44,40.82,40.42,40.8,40200.0,31.5783,31.875,31.5627,31.8594,40200.0
2015-02-05 09:45:00,40.78,40.91,40.73,40.81,20800.0,31.8438,31.9453,31.8047,31.8672,20800.0
2015-02-05 09:50:00,40.82,40.83,40.52,40.52,9800.0,31.875,31.8828,31.6408,31.6408,9800.0
2015-02-05 09:55:00,40.54,40.81,40.52,40.69,52400.0,31.6564,31.8672,31.6408,31.7735,52400.0
2015-02-05 10:00:00,40.66,40.66,40.51,40.52,12400.0,31.7501,31.7501,31.6329,31.6408,12400.0
2015-02-05 10:05:00,40.59,40.64,40.52,40.6,7400.0,31.6954,31.7345,31.6408,31.7032,7400.0
2015-02-05 10:10:00,40.61,40.65,40.51,40.6,6400.0,31.711,31.7423,31.6329,31.7032,6400.0
2015-02-05 10:15:00,40.58,40.6,40.56,40.57,6000.0,31.6876,31.7032,31.672,31.6798,6000.0
2015-02-05 10:20:00,40.57,40.57,40.51,40.52,6600.0,31.6798,31.6798,31.6329,31.6408,6600.0
2015-02-05 10:25:00,40.53,40.6,40.53,40.55,5800.0,31.6486,31.7032,31.6486,31.6642,5800.0
2015-02-05 10:30:00,40.54,40.56,40.51,40.54,6600.0,31.6564,31.672,31.6329,31.6564,6600.0
2015-02-05 10:35:00,40.52,40.55,40.51,40.55,3600.0,31.6408,31.6642,31.6329,31.6642,3600.0
2015-02-05 10:40:00,40.54,40.6,40.52,40.53,6400.0,31.6564,31.7032,31.6408,31.6486,6400.0
2015-02-05 10:45:00,40.52,40.59,40.52,40.59,8400.0,31.6408,31.6954,31.6408,31.6954,8400.0
2015-02-05 10:50:00,40.63,40.63,40.58,40.6,7400.0,31.7266,31.7266,31.6876,31.7032,7400.0
2015-02-05 10:55:00,40.6,40.65,40.59,40.61,6600.0,31.7032,31.7423,31.6954,31.711,6600.0
2015-02-05 11:00:00,40.6,40.62,40.55,40.56,5200.0,31.7032,31.7188,31.6642,31.672,5200.0
2015-02-05 11:05:00,40.56,40.56,40.52,40.54,8600.0,31.672,31.672,31.6408,31.6564,8600.0
2015-02-05 11:10:00,40.54,40.56,40.51,40.51,7800.0,31.6564,31.672,31.6329,31.6329,7800.0
2015-02-05 11:15:00,40.51,40.51,40.44,40.47,6200.0,31.6329,31.6329,31.5783,31.6017,6200.0
2015-02-05 11:20:00,40.49,40.56,40.49,40.51,26200.0,31.6173,31.672,31.6173,31.6329,26200.0
2015-02-05 11:25:00,40.51,40.51,40.45,40.46,19600.0,31.6329,31.6329,31.5861,31.5939,19600.0
2015-02-05 11:30:00,40.47,40.53,40.46,40.52,7800.0,31.6017,31.6486,31.5939,31.6408,7800.0
2015-02-05 11:35:00,40.52,40.55,40.48,40.54,2400.0,31.6408,31.6642,31.6095,31.6564,2400.0
2015-02-05 11:40:00,40.52,40.53,40.47,40.47,11800.0,31.6408,31.6486,31.6017,31.6017,11800.0
2015-02-05 11:45:00,40.49,40.59,40.49,40.57,12800.0,31.6173,31.6954,31.6173,31.6798,12800.0
2015-02-05 11:50:00,40.58,40.58,40.52,40.52,7400.0,31.6876,31.6876,31.6408,31.6408,7400.0
2015-02-05 11:55:00,40.52,40.55,40.48,40.54,14600.0,31.6408,31.6642,31.6095,31.6564,14600.0
2015-02-05 12:00:00,40.55,40.55,40.46,40.5,15400.0,31.6642,31.6642,31.5939,31.6251,15400.0
2015-02-05 12:05:00,40.5,40.55,40.5,40.55,18200.0,31.6251,31.6642,31.6251,31.6642,18200.0
2015-02-05 12:10:00,40.54,40.55,40.52,40.52,4600.0,31.6564,31.6642,31.6408,31.6408,4600.0
2015-02-05 12:15:00,40.54,40.54,40.47,40.47,5800.0,31.6564,31.6564,31.6017,31.6017,5800.0
2015-02-05 12:20:00,40.45,40.48,40.44,40.44,16600.0,31.5861,31.6095,31.5783,31.5783,16600.0
2015-02-05 12:25:00,40.4,40.43,40.35,40.42,26000.0,31.547,31.5705,31.508,31.5627,26000.0
2015-02-05 12:30:00,40.44,40.47,40.43,40.44,16800.0,31.5783,31.6017,31.5705,31.5783,16800.0
2015-02-05 12:35:00,40.46,40.52,40.42,40.52,30800.0,31.5939,31.6408,31.5627,31.6408,30800.0
2015-02-05 12:40:00,40.49,40.56,40.49,40.54,9000.0,31.6173,31.672,31.6173,31.6564,9000.0
2015-02-05 12:45:00,40.55,40.58,40.55,40.56,6000.0,31.6642,31.6876,31.6642,31.672,6000.0
2015-02-05 12:50:00,40.56,40.56,40.52,40.55,5600.0,31.672,31.672,31.6408,31.6642,5600.0
2015-02-05 12:55:00,40.54,40.56,40.41,40.41,24400.0,31.6564,31.672,31.5549,31.5549,24400.0
2015-02-05 13:00:00,40.42,40.43,40.4,40.43,3400.0,31.5627,31.5705,31.547,31.5705,3400.0
2015-02-05 13:05:00,40.41,40.42,40.41,40.42,600.0,31.5549,31.5627,31.5549,31.5627,600.0
2015-02-05 13:10:00,40.44,40.49,40.41,40.49,3600.0,31.5783,31.6173,31.5549,31.6173,3600.0
2015-02-05 13:15:00,40.49,40.52,40.46,40.49,19000.0,31.6173,31.6408,31.5939,31.6173,19000.0
2015-02-05 13:20:00,40.5,40.5,40.37,40.4,50800.0,31.6251,31.6251,31.5236,31.547,50800.0
2015-02-05 13:25:00,40.4,40.41,40.39,40.39,1600.0,31.547,31.5549,31.5392,31.5392,1600.0
2015-02-05 13:30:00,40.37,40.38,40.33,40.37,15600.0,31.5236,31.5314,31.4924,31.5236,15600.0
2015-02-05 13:35:00,40.38,40.42,40.29,40.31,47000.0,31.5314,31.5627,31.4612,31.4768,47000.0
2015-02-05 13:40:00,40.33,40.34,40.25,40.26,11400.0,31.4924,31.5002,31.4299,31.4377,11400.0
2015-02-05 13:45:00,40.24,40.34,40.24,40.34,5400.0,31.4221,31.5002,31.4221,31.5002,5400.0
2015-02-05 13:50:00,40.33,40.33,40.31,40.32,2200.0,31.4924,31.4924,31.4768,31.4846,2200.0
2015-02-05 13:55:00,40.34,40.4,40.33,40.37,15800.0,31.5002,31.547,31.4924,31.5236,15800.0
2015-02-05 14:00:00,40.37,40.38,40.3,40.32,4000.0,31.5236,31.5314,31.469,31.4846,4000.0
2015-02-05 14:05:00,40.31,40.38,40.31,40.35,13000.0,31.4768,31.5314,31.4768,31.508,13000.0
2015-02-05 14:10:00,40.35,40.38,40.31,40.31,12200.0,31.508,31.5314,31.4768,31.4768,12200.0
2015-02-05 14:15:00,40.31,40.31,40.25,40.31,7800.0,31.4768,31.4768,31.4299,31.4768,7800.0
2015-02-05 14:20:00,40.32,40.34,40.27,40.32,18000.0,31.4846,31.5002,31.4455,31.4846,18000.0
2015-02-05 14:25:00,40.32,40.38,40.31,40.38,24600.0,31.4846,31.5314,31.4768,31.5314,24600.0
2015-02-05 14:30:00,40.39,40.41,40.32,40.32,34000.0,31.5392,31.5549,31.4846,31.4846,34000.0
2015-02-05 14:35:00,40.32,40.33,40.27,40.28,1600.0,31.4846,31.4924,31.4455,31.4533,1600.0
2015-02-05 14:40:00,40.27,40.27,40.19,40.2,5000.0,31.4455,31.4455,31.3831,31.3909,5000.0
2015-02-05 14:45:00,40.2,40.2,40.12,40.13,24600.0,31.3909,31.3909,31.3284,31.3362,24600.0
2015-02-05 14:50:00,40.12,40.14,40.09,40.12,12200.0,31.3284,31.344,31.305,31.3284,12200.0
2015-02-05 14:55:00,40.1,40.19,40.1,40.15,27200.0,31.3128,31.3831,31.3128,31.3518,27200.0
2015-02-05 15:00:00,40.17,40.19,40.17,40.18,6800.0,31.3674,31.3831,31.3674,31.3753,6800.0
2015-02-05 15:05:00,40.18,40.24,40.18,40.18,9200.0,31.3753,31.4221,31.3753,31.3753,9200.0
2015-02-05 15:10:00,40.18,40.21,40.15,40.2,8200.0,31.3753,31.3987,31.3518,31.3909,8200.0
2015-02-05 15:15:00,40.21,40.21,40.17,40.19,7600.0,31.3987,31.3987,31.3674,31.3831,7600.0
2015-02-05 15:20:00,40.19,40.22,40.19,40.19,8400.0,31.3831,31.4065,31.3831,31.3831,8400.0
2015-02-05 15:25:00,40.19,40.22,40.19,40.22,12000.0,31.3831,31.4065,31.3831,31.4065,12000.0
2015-02-05 15:30:00,40.21,40.21,40.18,40.2,13600.0,31.3987,31.3987,31.3753,31.3909,13600.0
2015-02-05 15:35:00,40.19,40.24,40.18,40.24,11600.0,31.3831,31.4221,31.3753,31.4221,11600.0
2015-02-05 15:40:00,40.24,40.26,40.22,40.24,18600.0,31.4221,31.4377,31.4065,31.4221,18600.0
2015-02-05 15:45:00,40.24,40.26,40.2,40.21,20800.0,31.4221,31.4377,31.3909,31.3987,20800.0
2015-02-05 15:50:00,40.21,40.23,40.2,40.22,22200.0,31.3987,31.4143,31.3909,31.4065,22200.0
2015-02-05 15:55:00,40.21,40.22,40.17,40.22,41200.0,31.3987,31.4065,31.3674,31.4065,41200.0
2015-02-06 09:30:00,40.23,40.23,39.83,39.83,27600.0,31.4143,31.4143,31.102,31.102,27600.0
2015-02-06 09:35:00,39.89,40.42,39.79,40.33,63400.0,31.1488,31.5627,31.0707,31.4924,63400.0
2015-02-06 09:40:00,40.45,40.47,40.3,40.35,40800.0,31.5861,31.6017,31.469,31.508,40800.0
2015-02-06 09:45:00,40.3,40.46,40.29,40.43,17000.0,31.469,31.5939,31.4612,31.5705,17000.0
2015-02-06 09:50:00,40.47,40.49,40.45,40.49,3000.0,31.6017,31.6173,31.5861,31.6173,3000.0
2015-02-06 09:55:00,40.49,40.49,40.38,40.44,11000.0,31.6173,31.6173,31.5314,31.5783,11000.0
2015-02-06 10:00:00,40.48,40.53,40.42,40.49,13800.0,31.6095,31.6486,31.5627,31.6173,13800.0
2015-02-06 10:05:00,40.45,40.45,40.34,40.34,9000.0,31.5861,31.5861,31.5002,31.5002,9000.0
2015-02-06 10:10:00,40.31,40.31,40.19,40.21,22000.0,31.4768,31.4768,31.3831,31.3987,22000.0
2015-02-06 10:15:00,40.2,40.25,40.13,40.13,20600.0,31.3909,31.4299,31.3362,31.3362,20600.0
2015-02-06 10:20:00,40.15,40.26,40.09,40.24,20400.0,31.3518,31.4377,31.305,31.4221,20400.0
2015-02-06 10:25:00,40.25,40.35,40.21,40.29,42400.0,31.4299,31.508,31.3987,31.4612,42400.0
2015-02-06 10:30:00,40.3,40.32,40.21,40.21,28400.0,31.469,31.4846,31.3987,31.3987,28400.0
2015-02-06 10:35:00,40.21,40.21,40.13,40.16,35800.0,31.3987,31.3987,31.3362,31.3596,35800.0
2015-02-06 10:40:00,40.19,40.2,40.12,40.16,8800.0,31.3831,31.3909,31.3284,31.3596,8800.0
2015-02-06 10:45:00,40.17,40.2,40.14,40.16,9400.0,31.3674,31.3909,31.344,31.3596,9400.0
2015-02-06 10:50:00,40.16,40.16,40.06,40.09,9400.0,31.3596,31.3596,31.2816,31.305,9400.0
2015-02-06 10:55:00,40.07,40.08,40.05,40.07,5600.0,31.2894,31.2972,31.2737,31.2894,5600.0
2015-02-06 11:00:00,40.07,40.17,40.07,40.16,9400.0,31.2894,31.3674,31.2894,31.3596,9400.0
2015-02-06 11:05:00,40.18,40.21,40.13,40.15,15600.0,31.3753,31.3987,31.3362,31.3518,15600.0
2015-02-06 11:10:00,40.15,40.24,40.15,40.23,8400.0,31.3518,31.4221,31.3518,31.4143,8400.0
2015-02-06 11:15:00,40.21,40.21,40.16,40.18,9800.0,31.3987,31.3987,31.3596,31.3753,9800.0
2015-02-06 11:20:00,40.21,40.21,40.13,40.13,24600.0,31.3987,31.3987,31.3362,31.3362,24600.0
2015-02-06 11:25:00,40.16,40.23,40.15,40.23,11000.0,31.3596,31.4143,31.3518,31.4143,11000.0
2015-02-06 11:30:00,40.23,40.26,40.21,40.24,37600.0,31.4143,31.4377,31.3987,31.4221,37600.0
2015-02-06 11:35:00,40.24,40.27,40.23,40.24,7800.0,31.4221,31.4455,31.4143,31.4221,7800.0
2015-02-06 11:40:00,40.23,40.23,40.18,40.18,2000.0,31.4143,31.4143,31.3753,31.3753,2000.0
2015-02-06 11:45:00,40.18,40.18,40.12,40.12,5600.0,31.3753,31.3753,31.3284,31.3284,5600.0
2015-02-06 11:50:00,40.12,40.13,40.06,40.06,5200.0,31.3284,31.3362,31.2816,31.2816,5200.0
2015-02-06 11:55:00,40.05,40.06,40.04,40.04,1800.0,31.2737,31.2816,31.2659,31.2659,1800.0
2015-02-06 12:00:00,40.04,40.07,39.99,40.07,26600.0,31.2659,31.2894,31.2269,31.2894,26600.0
2015-02-06 12:05:00,40.07,40.16,40.07,40.15,6400.0,31.2894,31.3596,31.2894,31.3518,6400.0
2015-02-06 12:10:00,40.16,40.18,40.13,40.17,7800.0,31.3596,31.3753,31.3362,31.3674,7800.0
2015-02-06 12:15:00,40.17,40.18,40.12,40.13,4600.0,31.3674,31.3753,31.3284,31.3362,4600.0
2015-02-06 12:20:00,40.13,40.13,40.08,40.08,4600.0,31.3362,31.3362,31.2972,31.2972,4600.0
2015-02-06 12:25:00,40.07,40.09,40.03,40.03,5200.0,31.2894,31.305,31.2581,31.2581,5200.0
2015-02-06 12:30:00,40.02,40.04,40.02,40.02,3800.0,31.2503,31.2659,31.2503,31.2503,3800.0
2015-02-06 12:35:00,40.01,40.06,40.01,40.05,4600.0,31.2425,31.2816,31.2425,31.2737,4600.0
2015-02-06 12:40:00,40.02,40.04,39.99,39.99,5200.0,31.2503,31.2659,31.2269,31.2269,5200.0
2015-02-06 12:45:00,39.99,40.07,39.97,40.07,7400.0,31.2269,31.2894,31.2113,31.2894,7400.0
2015-02-06 12:50:00,40.05,40.05,40.01,40.02,2400.0,31.2737,31.2737,31.2425,31.2503,2400.0
2015-02-06 12:55:00,40.02,40.08,40.02,40.08,5000.0,31.2503,31.2972,31.2503,31.2972,5000.0
2015-02-06 13:00:00,40.05,40.11,40.05,40.07,9600.0,31.2737,31.3206,31.2737,31.2894,9600.0
2015-02-06 13:05:00,40.02,40.05,40.0,40.05,4400.0,31.2503,31.2737,31.2347,31.2737,4400.0
2015-02-06 13:10:00,40.07,40.07,40.02,40.05,7800.0,31.2894,31.2894,31.2503,31.2737,7800.0
2015-02-06 13:15:00,40.08,40.1,40.03,40.06,3000.0,31.2972,31.3128,31.2581,31.2816,3000.0
2015-02-06 13:20:00,40.06,40.07,40.03,40.04,3600.0,31.2816,31.2894,31.2581,31.2659,3600.0
2015-02-06 13:25:00,40.02,40.02,39.98,40.01,6200.0,31.2503,31.2503,31.2191,31.2425,6200.0
2015-02-06 13:30:00,40.02,40.02,39.96,39.97,3200.0,31.2503,31.2503,31.2035,31.2113,3200.0
2015-02-06 13:35:00,39.96,39.96,39.93,39.96,7200.0,31.2035,31.2035,31.18,31.2035,7200.0
2015-02-06 13:40:00,39.96,39.97,39.94,39.94,5600.0,31.2035,31.2113,31.1878,31.1878,5600.0
2015-02-06 13:45:00,39.95,39.95,39.92,39.92,3600.0,31.1957,31.1957,31.1722,31.1722,3600.0
2015-02-06 13:50:00,39.91,39.95,39.9,39.9,12000.0,31.1644,31.1957,31.1566,31.1566,12000.0
2015-02-06 13:55:00,39.9,39.97,39.89,39.94,5200.0,31.1566,31.2113,31.1488,31.1878,5200.0
2015-02-06 14:00:00,39.95,39.95,39.88,39.93,9000.0,31.1957,31.1957,31.141,31.18,9000.0
2015-02-06 14:05:00,39.95,39.99,39.94,39.97,9600.0,31.1957,31.2269,31.1878,31.2113,9600.0
2015-02-06 14:10:00,39.95,39.98,39.93,39.97,6600.0,31.1957,31.2191,31.18,31.2113,6600.0
2015-02-06 14:15:00,39.97,39.98,39.95,39.97,5600.0,31.2113,31.2191,31.1957,31.2113,5600.0
2015-02-06 14:20:00,39.94,39.98,39.93,39.97,11400.0,31.1878,31.2191,31.18,31.2113,11400.0
2015-02-06 14:25:00,39.96,39.98,39.94,39.96,6800.0,31.2035,31.2191,31.1878,31.2035,6800.0
2015-02-06 14:30:00,39.96,40.02,39.95,40.02,14400.0,31.2035,31.2503,31.1957,31.2503,14400.0
2015-02-06 14:35:00,40.02,40.06,40.01,40.01,11800.0,31.2503,31.2816,31.2425,31.2425,11800.0
2015-02-06 14:40:00,40.0,40.02,39.99,39.99,7000.0,31.2347,31.2503,31.2269,31.2269,7000.0
2015-02-06 14:45:00,39.99,39.99,39.94,39.96,7400.0,31.2269,31.2269,31.1878,31.2035,7400.0
2015-02-06 14:50:00,39.97,39.97,39.89,39.89,4400.0,31.2113,31.2113,31.1488,31.1488,4400.0
2015-02-06 14:55:00,39.89,39.9,39.87,39.87,10000.0,31.1488,31.1566,31.1332,31.1332,10000.0
2015-02-06 15:00:00,39.88,39.91,39.81,39.82,13200.0,31.141,31.1644,31.0863,31.0941,13200.0
2015-02-06 15:05:00,39.83,39.91,39.8,39.87,20200.0,31.102,31.1644,31.0785,31.1332,20200.0
2015-02-06 15:10:00,39.86,39.9,39.85,39.88,15800.0,31.1254,31.1566,31.1176,31.141,15800.0
2015-02-06 15:15:00,39.88,39.9,39.85,39.88,16400.0,31.141,31.1566,31.1176,31.141,16400.0
2015-02-06 15:20:00,39.88,39.95,39.87,39.95,24000.0,31.141,31.1957,31.1332,31.1957,24000.0
2015-02-06 15:25:00,39.95,39.99,39.9,39.9,18800.0,31.1957,31.2269,31.1566,31.1566,18800.0
2015-02-06 15:30:00,39.92,40.01,39.88,40.01,18600.0,31.1722,31.2425,31.141,31.2425,18600.0
2015-02-06 15:35:00,40.01,40.02,39.97,39.99,26400.0,31.2425,31.2503,31.2113,31.2269,26400.0
2015-02-06 15:40:00,39.99,40.02,39.93,39.95,27000.0,31.2269,31.2503,31.18,31.1957,27000.0
2015-02-06 15:45:00,39.95,40.03,39.94,40.03,68200.0,31.1957,31.2581,31.1878,31.2581,68200.0
2015-02-06 15:50:00,40.03,40.09,40.02,40.09,47200.0,31.2581,31.305,31.2503,31.305,47200.0
2015-02-06 15:55:00,40.09,40.1,40.02,40.1,109400.0,31.305,31.3128,31.2503,31.3128,109400.0
2015-02-09 09:30:00,40.02,40.26,40.01,40.15,26800.0,31.2503,31.4377,31.2425,31.3518,26800.0
2015-02-09 09:35:00,40.12,40.14,39.92,40.0,3800.0,31.3284,31.344,31.1722,31.2347,3800.0
2015-02-09 09:40:00,40.04,40.12,39.94,39.94,19600.0,31.2659,31.3284,31.1878,31.1878,19600.0
2015-02-09 09:45:00,39.88,39.96,39.87,39.9,9400.0,31.141,31.2035,31.1332,31.1566,9400.0
2015-02-09 09:50:00,39.95,40.01,39.93,39.93,19200.0,31.1957,31.2425,31.18,31.18,19200.0
2015-02-09 09:55:00,39.93,39.96,39.88,39.92,22600.0,31.18,31.2035,31.141,31.1722,22600.0
2015-02-09 10:00:00,39.89,39.94,39.85,39.9,4600.0,31.1488,31.1878,31.1176,31.1566,4600.0
2015-02-09 10:05:00,39.84,39.92,39.84,39.84,17400.0,31.1098,31.1722,31.1098,31.1098,17400.0
2015-02-09 10:10:00,39.82,39.82,39.77,39.77,7200.0,31.0941,31.0941,31.0551,31.0551,7200.0
2015-02-09 10:15:00,39.77,39.77,39.69,39.69,12000.0,31.0551,31.0551,30.9926,30.9926,12000.0
2015-02-09 10:20:00,39.69,39.71,39.62,39.63,6600.0,30.9926,31.0082,30.938,30.9458,6600.0
2015-02-09 10:25:00,39.66,39.67,39.61,39.62,20600.0,30.9692,30.977,30.9302,30.938,20600.0
2015-02-09 10:30:00,39.6,39.69,39.6,39.65,29400.0,30.9224,30.9926,30.9224,30.9614,29400.0
2015-02-09 10:35:00,39.67,39.67,39.6,39.64,15600.0,30.977,30.977,30.9224,30.9536,15600.0
2015-02-09 10:40:00,39.6,39.64,39.59,39.6,4400.0,30.9224,30.9536,30.9145,30.9224,4400.0
2015-02-09 10:45:00,39.58,39.59,39.56,39.57,6000.0,30.9067,30.9145,30.8911,30.8989,6000.0
2015-02-09 10:50:00,39.57,39.62,39.55,39.59,19600.0,30.8989,30.938,30.8833,30.9145,19600.0
2015-02-09 10:55:00,39.59,39.59,39.52,39.52,3600.0,30.9145,30.9145,30.8599,30.8599,3600.0
2015-02-09 11:00:00,39.51,39.51,39.46,39.5,10400.0,30.8521,30.8521,30.813,30.8443,10400.0
2015-02-09 11:05:00,39.51,39.56,39.49,39.55,8000.0,30.8521,30.8911,30.8365,30.8833,8000.0
2015-02-09 11:10:00,39.56,39.61,39.56,39.58,4800.0,30.8911,30.9302,30.8911,30.9067,4800.0
2015-02-09 11:15:00,39.6,39.63,39.58,39.63,4400.0,30.9224,30.9458,30.9067,30.9458,4400.0
2015-02-09 11:20:00,39.65,39.73,39.65,39.73,2600.0,30.9614,31.0239,30.9614,31.0239,2600.0
2015-02-09 11:25:00,39.72,39.83,39.71,39.83,4800.0,31.0161,31.102,31.0082,31.102,4800.0
2015-02-09 11:30:00,39.84,39.85,39.79,39.79,6400.0,31.1098,31.1176,31.0707,31.0707,6400.0
2015-02-09 11:35:00,39.76,39.79,39.74,39.74,10800.0,31.0473,31.0707,31.0317,31.0317,10800.0
2015-02-09 11:40:00,39.75,39.77,39.71,39.71,9000.0,31.0395,31.0551,31.0082,31.0082,9000.0
2015-02-09 11:45:00,39.69,39.7,39.69,39.7,600.0,30.9926,31.0004,30.9926,31.0004,600.0
2015-02-09 11:50:00,39.71,39.71,39.66,39.66,2400.0,31.0082,31.0082,30.9692,30.9692,2400.0
2015-02-09 11:55:00,39.65,39.67,39.64,39.66,4200.0,30.9614,30.977,30.9536,30.9692,4200.0
2015-02-09 12:00:00,39.66,39.68,39.6,39.61,5200.0,30.9692,30.9848,30.9224,30.9302,5200.0
2015-02-09 12:05:00,39.61,39.63,39.6,39.61,13600.0,30.9302,30.9458,30.9224,30.9302,13600.0
2015-02-09 12:10:00,39.61,39.64,39.6,39.62,8200.0,30.9302,30.9536,30.9224,30.938,8200.0
2015-02-09 12:15:00,39.6,39.64,39.6,39.63,8800.0,30.9224,30.9536,30.9224,30.9458,8800.0
2015-02-09 12:20:00,39.63,39.66,39.63,39.66,6600.0,30.9458,30.9692,30.9458,30.9692,6600.0
2015-02-09 12:25:00,39.65,39.68,39.65,39.68,9000.0,30.9614,30.9848,30.9614,30.9848,9000.0
2015-02-09 12:30:00,39.73,39.73,39.69,39.7,4600.0,31.0239,31.0239,30.9926,31.0004,4600.0
2015-02-09 12:35:00,39.69,39.72,39.69,39.72,2800.0,30.9926,31.0161,30.9926,31.0161,2800.0
2015-02-09 12:40:00,39.72,39.72,39.67,39.67,1600.0,31.0161,31.0161,30.977,30.977,1600.0
2015-02-09 12:45:00,39.68,39.69,39.67,39.69,2000.0,30.9848,30.9926,30.977,30.9926,2000.0
2015-02-09 12:50:00,39.66,39.68,39.63,39.67,3400.0,30.9692,30.9848,30.9458,30.977,3400.0
2015-02-09 12:55:00,39.68,39.69,39.65,39.65,5000.0,30.9848,30.9926,30.9614,30.9614,5000.0
2015-02-09 13:00:00,39.66,39.69,39.66,39.66,1200.0,30.9692,30.9926,30.9692,30.9692,1200.0
2015-02-09 13:05:00,39.66,39.69,39.66,39.69,1800.0,30.9692,30.9926,30.9692,30.9926,1800.0
2015-02-09 13:10:00,39.68,39.69,39.67,39.67,2400.0,30.9848,30.9926,30.977,30.977,2400.0
2015-02-09 13:15:00,39.67,39.67,39.65,39.65,1800.0,30.977,30.977,30.9614,30.9614,1800.0
2015-02-09 13:20:00,39.65,39.66,39.63,39.63,3000.0,30.9614,30.9692,30.9458,30.9458,3000.0
2015-02-09 13:25:00,39.63,39.63,39.62,39.62,3400.0,30.9458,30.9458,30.938,30.938,3400.0
2015-02-09 13:30:00,39.6,39.6,39.59,39.59,2000.0,30.9224,30.9224,30.9145,30.9145,2000.0
2015-02-09 13:35:00,39.58,39.6,39.58,39.59,2000.0,30.9067,30.9224,30.9067,30.9145,2000.0
2015-02-09 13:40:00,39.59,39.63,39.58,39.6,6400.0,30.9145,30.9458,30.9067,30.9224,6400.0
2015-02-09 13:45:00,39.59,39.6,39.58,39.59,3000.0,30.9145,30.9224,30.9067,30.9145,3000.0
2015-02-09 13:50:00,39.58,39.59,39.56,39.56,1800.0,30.9067,30.9145,30.8911,30.8911,1800.0
2015-02-09 13:55:00,39.55,39.56,39.54,39.56,3000.0,30.8833,30.8911,30.8755,30.8911,3000.0
2015-02-09 14:00:00,39.55,39.58,39.52,39.55,4000.0,30.8833,30.9067,30.8599,30.8833,4000.0
2015-02-09 14:05:00,39.57,39.57,39.48,39.48,5000.0,30.8989,30.8989,30.8286,30.8286,5000.0
2015-02-09 14:10:00,39.48,39.49,39.44,39.44,9800.0,30.8286,30.8365,30.7974,30.7974,9800.0
2015-02-09 14:15:00,39.45,39.45,39.41,39.42,16200.0,30.8052,30.8052,30.774,30.7818,16200.0
2015-02-09 14:20:00,39.42,39.43,39.42,39.42,9200.0,30.7818,30.7896,30.7818,30.7818,9200.0
2015-02-09 14:25:00,39.42,39.44,39.41,39.42,26400.0,30.7818,30.7974,30.774,30.7818,26400.0
2015-02-09 14:30:00,39.42,39.44,39.42,39.43,22600.0,30.7818,30.7974,30.7818,30.7896,22600.0
2015-02-09 14:35:00,39.43,39.44,39.42,39.43,24200.0,30.7896,30.7974,30.7818,30.7896,24200.0
2015-02-09 14:40:00,39.43,39.44,39.4,39.42,29800.0,30.7896,30.7974,30.7662,30.7818,29800.0
2015-02-09 14:45:00,39.42,39.43,39.4,39.43,4400.0,30.7818,30.7896,30.7662,30.7896,4400.0
2015-02-09 14:50:00,39.42,39.43,39.42,39.42,9600.0,30.7818,30.7896,30.7818,30.7818,9600.0
2015-02-09 14:55:00,39.43,39.43,39.4,39.4,14800.0,30.7896,30.7896,30.7662,30.7662,14800.0
2015-02-09 15:00:00,39.39,39.43,39.38,39.4,4800.0,30.7584,30.7896,30.7506,30.7662,4800.0
2015-02-09 15:05:00,39.38,39.41,39.35,39.41,6400.0,30.7506,30.774,30.7271,30.774,6400.0
2015-02-09 15:10:00,39.41,39.44,39.41,39.43,12800.0,30.774,30.7974,30.774,30.7896,12800.0
2015-02-09 15:15:00,39.43,39.45,39.43,39.43,15400.0,30.7896,30.8052,30.7896,30.7896,15400.0
2015-02-09 15:20:00,39.43,39.49,39.43,39.47,9600.0,30.7896,30.8365,30.7896,30.8208,9600.0
2015-02-09 15:25:00,39.47,39.47,39.42,39.44,11200.0,30.8208,30.8208,30.7818,30.7974,11200.0
2015-02-09 15:30:00,39.46,39.46,39.41,39.44,10000.0,30.813,30.813,30.774,30.7974,10000.0
2015-02-09 15:35:00,39.44,39.48,39.42,39.46,17400.0,30.7974,30.8286,30.7818,30.813,17400.0
2015-02-09 15:40:00,39.45,39.49,39.45,39.49,24200.0,30.8052,30.8365,30.8052,30.8365,24200.0
2015-02-09 15:45:00,39.48,39.54,39.45,39.54,21000.0,30.8286,30.8755,30.8052,30.8755,21000.0
2015-02-09 15:50:00,39.54,39.55,39.51,39.54,47200.0,30.8755,30.8833,30.8521,30.8755,47200.0
2015-02-09 15:55:00,39.54,39.56,39.51,39.55,63600.0,30.8755,30.8911,30.8521,30.8833,63600.0
2015-02-10 09:30:00,40.03,40.03,39.66,39.66,30200.0,31.2581,31.2581,30.9692,30.9692,30200.0
2015-02-10 09:35:00,39.65,39.67,39.59,39.59,2000.0,30.9614,30.977,30.9145,30.9145,2000.0
2015-02-10 09:40:00,39.74,39.94,39.72,39.77,8000.0,31.0317,31.1878,31.0161,31.0551,8000.0
2015-02-10 09:45:00,39.84,39.88,39.75,39.76,10400.0,31.1098,31.141,31.0395,31.0473,10400.0
2015-02-10 09:50:00,39.76,39.76,39.63,39.63,3800.0,31.0473,31.0473,30.9458,30.9458,3800.0
2015-02-10 09:55:00,39.69,39.79,39.66,39.74,10600.0,30.9926,31.0707,30.9692,31.0317,10600.0
2015-02-10 10:00:00,39.82,39.88,39.72,39.74,7800.0,31.0941,31.141,31.0161,31.0317,7800.0
2015-02-10 10:05:00,39.77,39.84,39.73,39.78,14000.0,31.0551,31.1098,31.0239,31.0629,14000.0
2015-02-10 10:10:00,39.74,39.8,39.74,39.8,4000.0,31.0317,31.0785,31.0317,31.0785,4000.0
2015-02-10 10:15:00,39.75,39.76,39.63,39.63,6000.0,31.0395,31.0473,30.9458,30.9458,6000.0
2015-02-10 10:20:00,39.6,39.6,39.52,39.54,8400.0,30.9224,30.9224,30.8599,30.8755,8400.0
2015-02-10 10:25:00,39.54,39.67,39.53,39.61,8000.0,30.8755,30.977,30.8677,30.9302,8000.0
2015-02-10 10:30:00,39.61,39.63,39.61,39.61,1600.0,30.9302,30.9458,30.9302,30.9302,1600.0
2015-02-10 10:35:00,39.61,39.63,39.58,39.6,2200.0,30.9302,30.9458,30.9067,30.9224,2200.0
2015-02-10 10:40:00,39.6,39.62,39.57,39.62,3600.0,30.9224,30.938,30.8989,30.938,3600.0
2015-02-10 10:45:00,39.6,39.65,39.57,39.6,6000.0,30.9224,30.9614,30.8989,30.9224,6000.0
2015-02-10 10:50:00,39.65,39.74,39.63,39.74,5800.0,30.9614,31.0317,30.9458,31.0317,5800.0
2015-02-10 10:55:00,39.77,39.81,39.77,39.81,3000.0,31.0551,31.0863,31.0551,31.0863,3000.0
2015-02-10 11:00:00,39.8,39.81,39.77,39.77,7200.0,31.0785,31.0863,31.0551,31.0551,7200.0
2015-02-10 11:05:00,39.8,39.8,39.74,39.78,14200.0,31.0785,31.0785,31.0317,31.0629,14200.0
2015-02-10 11:10:00,39.81,39.84,39.81,39.82,2000.0,31.0863,31.1098,31.0863,31.0941,2000.0
2015-02-10 11:15:00,39.84,39.95,39.84,39.94,5000.0,31.1098,31.1957,31.1098,31.1878,5000.0
2015-02-10 11:20:00,39.92,39.93,39.91,39.92,5800.0,31.1722,31.18,31.1644,31.1722,5800.0
2015-02-10 11:25:00,39.9,39.95,39.88,39.94,2200.0,31.1566,31.1957,31.141,31.1878,2200.0
2015-02-10 11:30:00,39.98,39.98,39.94,39.98,2600.0,31.2191,31.2191,31.1878,31.2191,2600.0
2015-02-10 11:35:00,39.96,39.99,39.95,39.95,3000.0,31.2035,31.2269,31.1957,31.1957,3000.0
2015-02-10 11:40:00,39.96,40.04,39.96,40.03,6600.0,31.2035,31.2659,31.2035,31.2581,6600.0
2015-02-10 11:45:00,40.02,40.06,40.02,40.05,10200.0,31.2503,31.2816,31.2503,31.2737,10200.0
2015-02-10 11:50:00,40.05,40.06,40.02,40.04,4800.0,31.2737,31.2816,31.2503,31.2659,4800.0
2015-02-10 11:55:00,40.04,40.05,40.01,40.02,6400.0,31.2659,31.2737,31.2425,31.2503,6400.0
2015-02-10 12:00:00,40.03,40.03,39.96,39.96,1800.0,31.2581,31.2581,31.2035,31.2035,1800.0
2015-02-10 12:05:00,39.96,39.97,39.96,39.97,600.0,31.2035,31.2113,31.2035,31.2113,600.0
2015-02-10 12:10:00,39.97,40.07,39.97,40.07,11800.0,31.2113,31.2894,31.2113,31.2894,11800.0
2015-02-10 12:15:00,40.06,40.08,40.06,40.07,4000.0,31.2816,31.2972,31.2816,31.2894,4000.0
2015-02-10 12:20:00,40.1,40.13,40.08,40.1,7800.0,31.3128,31.3362,31.2972,31.3128,7800.0
2015-02-10 12:25:00,40.1,40.12,40.09,40.1,3800.0,31.3128,31.3284,31.305,31.3128,3800.0
2015-02-10 12:30:00,40.09,40.09,40.02,40.03,3400.0,31.305,31.305,31.2503,31.2581,3400.0
2015-02-10 12:35:00,40.02,40.07,40.02,40.07,3600.0,31.2503,31.2894,31.2503,31.2894,3600.0
2015-02-10 12:40:00,40.06,40.11,40.05,40.11,1800.0,31.2816,31.3206,31.2737,31.3206,1800.0
2015-02-10 12:45:00,40.1,40.12,40.08,40.12,3800.0,31.3128,31.3284,31.2972,31.3284,3800.0
2015-02-10 12:50:00,40.1,40.16,40.1,40.13,5400.0,31.3128,31.3596,31.3128,31.3362,5400.0
2015-02-10 12:55:00,40.14,40.17,40.12,40.12,7000.0,31.344,31.3674,31.3284,31.3284,7000.0
2015-02-10 13:00:00,40.13,40.15,40.1,40.12,6200.0,31.3362,31.3518,31.3128,31.3284,6200.0
2015-02-10 13:05:00,40.12,40.15,40.11,40.15,800.0,31.3284,31.3518,31.3206,31.3518,800.0
2015-02-10 13:10:00,40.13,40.13,40.11,40.11,3400.0,31.3362,31.3362,31.3206,31.3206,3400.0
2015-02-10 13:15:00,40.1,40.13,40.1,40.13,10200.0,31.3128,31.3362,31.3128,31.3362,10200.0
2015-02-10 13:20:00,40.13,40.16,40.12,40.15,12200.0,31.3362,31.3596,31.3284,31.3518,12200.0
2015-02-10 13:25:00,40.13,40.15,40.1,40.1,8600.0,31.3362,31.3518,31.3128,31.3128,8600.0
2015-02-10 13:30:00,40.12,40.15,40.12,40.12,14400.0,31.3284,31.3518,31.3284,31.3284,14400.0
2015-02-10 13:35:00,40.12,40.15,40.1,40.13,15000.0,31.3284,31.3518,31.3128,31.3362,15000.0
2015-02-10 13:40:00,40.12,40.13,40.1,40.1,7800.0,31.3284,31.3362,31.3128,31.3128,7800.0
2015-02-10 13:45:00,40.12,40.13,40.11,40.13,2200.0,31.3284,31.3362,31.3206,31.3362,2200.0
2015-02-10 13:50:00,40.12,40.16,40.12,40.13,13000.0,31.3284,31.3596,31.3284,31.3362,13000.0
2015-02-10 13:55:00,40.13,40.23,40.13,40.23,6800.0,31.3362,31.4143,31.3362,31.4143,6800.0
2015-02-10 14:00:00,40.21,40.21,40.18,40.2,4000.0,31.3987,31.3987,31.3753,31.3909,4000.0
2015-02-10 14:05:00,40.21,40.23,40.21,40.23,2800.0,31.3987,31.4143,31.3987,31.4143,2800.0
2015-02-10 14:10:00,40.23,40.26,40.23,40.23,8400.0,31.4143,31.4377,31.4143,31.4143,8400.0
2015-02-10 14:15:00,40.22,40.22,40.2,40.22,3400.0,31.4065,31.4065,31.3909,31.4065,3400.0
2015-02-10 14:20:00,40.21,40.21,40.17,40.18,6200.0,31.3987,31.3987,31.3674,31.3753,6200.0
2015-02-10 14:25:00,40.19,40.21,40.19,40.19,3200.0,31.3831,31.3987,31.3831,31.3831,3200.0
2015-02-10 14:30:00,40.19,40.2,40.15,40.2,4000.0,31.3831,31.3909,31.3518,31.3909,4000.0
2015-02-10 14:35:00,40.21,40.24,40.21,40.24,2800.0,31.3987,31.4221,31.3987,31.4221,2800.0
2015-02-10 14:40:00,40.25,40.29,40.25,40.29,5400.0,31.4299,31.4612,31.4299,31.4612,5400.0
2015-02-10 14:45:00,40.29,40.31,40.28,40.3,4400.0,31.4612,31.4768,31.4533,31.469,4400.0
2015-02-10 14:50:00,40.33,40.33,40.29,40.32,10000.0,31.4924,31.4924,31.4612,31.4846,10000.0
2015-02-10 14:55:00,40.31,40.44,40.31,40.42,15200.0,31.4768,31.5783,31.4768,31.5627,15200.0
2015-02-10 15:00:00,40.43,40.44,40.35,40.35,14200.0,31.5705,31.5783,31.508,31.508,14200.0
2015-02-10 15:05:00,40.38,40.38,40.3,40.32,19000.0,31.5314,31.5314,31.469,31.4846,19000.0
2015-02-10 15:10:00,40.32,40.33,40.3,40.31,6400.0,31.4846,31.4924,31.469,31.4768,6400.0
2015-02-10 15:15:00,40.3,40.3,40.28,40.29,5600.0,31.469,31.469,31.4533,31.4612,5600.0
2015-02-10 15:20:00,40.29,40.29,40.26,40.26,4600.0,31.4612,31.4612,31.4377,31.4377,4600.0
2015-02-10 15:25:00,40.27,40.31,40.27,40.31,8800.0,31.4455,31.4768,31.4455,31.4768,8800.0
2015-02-10 15:30:00,40.3,40.33,40.29,40.33,10000.0,31.469,31.4924,31.4612,31.4924,10000.0
2015-02-10 15:35:00,40.35,40.38,40.34,40.35,12000.0,31.508,31.5314,31.5002,31.508,12000.0
2015-02-10 15:40:00,40.35,40.37,40.33,40.36,8200.0,31.508,31.5236,31.4924,31.5158,8200.0
2015-02-10 15:45:00,40.37,40.38,40.29,40.35,24200.0,31.5236,31.5314,31.4612,31.508,24200.0
2015-02-10 15:50:00,40.34,40.35,40.3,40.3,12800.0,31.5002,31.508,31.469,31.469,12800.0
2015-02-10 15:55:00,40.3,40.34,40.26,40.3,69800.0,31.469,31.5002,31.4377,31.469,69800.0
2015-02-11 09:30:00,40.06,40.23,39.96,40.23,51000.0,31.2816,31.4143,31.2035,31.4143,51000.0
2015-02-11 09:35:00,40.27,40.51,40.27,40.49,23200.0,31.4455,31.6329,31.4455,31.6173,23200.0
2015-02-11 09:40:00,40.46,40.6,40.4,40.59,30800.0,31.5939,31.7032,31.547,31.6954,30800.0
2015-02-11 09:45:00,40.58,40.59,40.37,40.37,15400.0,31.6876,31.6954,31.5236,31.5236,15400.0
2015-02-11 09:50:00,40.48,40.49,40.32,40.34,9200.0,31.6095,31.6173,31.4846,31.5002,9200.0
2015-02-11 09:55:00,40.34,40.59,40.34,40.52,8800.0,31.5002,31.6954,31.5002,31.6408,8800.0
2015-02-11 10:00:00,40.59,40.59,40.34,40.35,12200.0,31.6954,31.6954,31.5002,31.508,12200.0
2015-02-11 10:05:00,40.38,40.42,40.28,40.38,71200.0,31.5314,31.5627,31.4533,31.5314,71200.0
2015-02-11 10:10:00,40.4,40.4,40.39,40.39,400.0,31.547,31.547,31.5392,31.5392,400.0
2015-02-11 10:15:00,40.37,40.38,40.3,40.37,4600.0,31.5236,31.5314,31.469,31.5236,4600.0
2015-02-11 10:20:00,40.4,40.44,40.35,40.35,10800.0,31.547,31.5783,31.508,31.508,10800.0
2015-02-11 10:25:00,40.32,40.34,40.27,40.31,20000.0,31.4846,31.5002,31.4455,31.4768,20000.0
2015-02-11 10:30:00,40.31,40.35,40.28,40.31,11000.0,31.4768,31.508,31.4533,31.4768,11000.0
2015-02-11 10:35:00,40.33,40.39,40.33,40.39,3200.0,31.4924,31.5392,31.4924,31.5392,3200.0
2015-02-11 10:40:00,40.39,40.46,40.39,40.45,12000.0,31.5392,31.5939,31.5392,31.5861,12000.0
2015-02-11 10:45:00,40.45,40.49,40.45,40.46,5800.0,31.5861,31.6173,31.5861,31.5939,5800.0
2015-02-11 10:50:00,40.48,40.51,40.42,40.43,6200.0,31.6095,31.6329,31.5627,31.5705,6200.0
2015-02-11 10:55:00,40.42,40.49,40.41,40.49,14400.0,31.5627,31.6173,31.5549,31.6173,14400.0
2015-02-11 11:00:00,40.49,40.52,40.49,40.49,5400.0,31.6173,31.6408,31.6173,31.6173,5400.0
2015-02-11 11:05:00,40.48,40.48,40.4,40.4,15800.0,31.6095,31.6095,31.547,31.547,15800.0
2015-02-11 11:10:00,40.43,40.43,40.38,40.39,2600.0,31.5705,31.5705,31.5314,31.5392,2600.0
2015-02-11 11:15:00,40.39,40.39,40.37,40.37,5000.0,31.5392,31.5392,31.5236,31.5236,5000.0
2015-02-11 11:20:00,40.38,40.43,40.37,40.43,4200.0,31.5314,31.5705,31.5236,31.5705,4200.0
2015-02-11 11:25:00,40.44,40.45,40.44,40.45,1600.0,31.5783,31.5861,31.5783,31.5861,1600.0
2015-02-11 11:30:00,40.42,40.44,40.4,40.41,8400.0,31.5627,31.5783,31.547,31.5549,8400.0
2015-02-11 11:35:00,40.41,40.43,40.41,40.43,1000.0,31.5549,31.5705,31.5549,31.5705,1000.0
2015-02-11 11:40:00,40.44,40.44,40.41,40.43,2400.0,31.5783,31.5783,31.5549,31.5705,2400.0
2015-02-11 11:45:00,40.42,40.43,40.38,40.38,3400.0,31.5627,31.5705,31.5314,31.5314,3400.0
2015-02-11 11:50:00,40.38,40.41,40.37,40.41,6600.0,31.5314,31.5549,31.5236,31.5549,6600.0
2015-02-11 11:55:00,40.42,40.5,40.42,40.5,5600.0,31.5627,31.6251,31.5627,31.6251,5600.0
2015-02-11 12:00:00,40.48,40.49,40.45,40.45,1200.0,31.6095,31.6173,31.5861,31.5861,1200.0
2015-02-11 12:05:00,40.45,40.46,40.43,40.43,3600.0,31.5861,31.5939,31.5705,31.5705,3600.0
2015-02-11 12:10:00,40.45,40.46,40.4,40.42,7200.0,31.5861,31.5939,31.547,31.5627,7200.0
2015-02-11 12:15:00,40.41,40.41,40.38,40.4,17400.0,31.5549,31.5549,31.5314,31.547,17400.0
2015-02-11 12:20:00,40.39,40.43,40.38,40.42,5000.0,31.5392,31.5705,31.5314,31.5627,5000.0
2015-02-11 12:25:00,40.42,40.44,40.4,40.42,2800.0,31.5627,31.5783,31.547,31.5627,2800.0
2015-02-11 12:30:00,40.41,40.44,40.38,40.39,35400.0,31.5549,31.5783,31.5314,31.5392,35400.0
2015-02-11 12:35:00,40.38,40.45,40.38,40.44,4200.0,31.5314,31.5861,31.5314,31.5783,4200.0
2015-02-11 12:40:00,40.41,40.43,40.41,40.41,4800.0,31.5549,31.5705,31.5549,31.5549,4800.0
2015-02-11 12:45:00,40.42,40.44,40.42,40.44,6200.0,31.5627,31.5783,31.5627,31.5783,6200.0
2015-02-11 12:50:00,40.44,40.46,40.41,40.42,27600.0,31.5783,31.5939,31.5549,31.5627,27600.0
2015-02-11 12:55:00,40.4,40.4,40.3,40.34,27400.0,31.547,31.547,31.469,31.5002,27400.0
2015-02-11 13:00:00,40.34,40.4,40.34,40.38,9000.0,31.5002,31.547,31.5002,31.5314,9000.0
2015-02-11 13:05:00,40.38,40.39,40.37,40.37,1400.0,31.5314,31.5392,31.5236,31.5236,1400.0
2015-02-11 13:10:00,40.37,40.37,40.26,40.27,6400.0,31.5236,31.5236,31.4377,31.4455,6400.0
2015-02-11 13:15:00,40.26,40.27,40.24,40.27,4400.0,31.4377,31.4455,31.4221,31.4455,4400.0
2015-02-11 13:20:00,40.24,40.27,40.23,40.26,2200.0,31.4221,31.4455,31.4143,31.4377,2200.0
2015-02-11 13:25:00,40.25,40.26,40.23,40.26,3200.0,31.4299,31.4377,31.4143,31.4377,3200.0
2015-02-11 13:30:00,40.27,40.27,40.24,40.27,3000.0,31.4455,31.4455,31.4221,31.4455,3000.0
2015-02-11 13:35:00,40.28,40.31,40.28,40.31,2400.0,31.4533,31.4768,31.4533,31.4768,2400.0
2015-02-11 13:40:00,40.31,40.33,40.31,40.31,1600.0,31.4768,31.4924,31.4768,31.4768,1600.0
2015-02-11 13:45:00,40.31,40.34,40.3,40.34,5800.0,31.4768,31.5002,31.469,31.5002,5800.0
2015-02-11 13:50:00,40.35,40.35,40.32,40.33,6200.0,31.508,31.508,31.4846,31.4924,6200.0
2015-02-11 13:55:00,40.33,40.4,40.33,40.37,7200.0,31.4924,31.547,31.4924,31.5236,7200.0
2015-02-11 14:00:00,40.35,40.36,40.32,40.36,3400.0,31.508,31.5158,31.4846,31.5158,3400.0
2015-02-11 14:05:00,40.37,40.41,40.37,40.4,4000.0,31.5236,31.5549,31.5236,31.547,4000.0
2015-02-11 14:10:00,40.4,40.41,40.38,40.38,1200.0,31.547,31.5549,31.5314,31.5314,1200.0
2015-02-11 14:15:00,40.4,40.4,40.36,40.37,2600.0,31.547,31.547,31.5158,31.5236,2600.0
2015-02-11 14:20:00,40.36,40.38,40.33,40.37,6200.0,31.5158,31.5314,31.4924,31.5236,6200.0
2015-02-11 14:25:00,40.38,40.38,40.3,40.3,10000.0,31.5314,31.5314,31.469,31.469,10000.0
2015-02-11 14:30:00,40.32,40.34,40.27,40.33,18800.0,31.4846,31.5002,31.4455,31.4924,18800.0
2015-02-11 14:35:00,40.33,40.33,40.3,40.32,2600.0,31.4924,31.4924,31.469,31.4846,2600.0
2015-02-11 14:40:00,40.32,40.36,40.28,40.28,7000.0,31.4846,31.5158,31.4533,31.4533,7000.0
2015-02-11 14:45:00,40.27,40.35,40.27,40.31,7200.0,31.4455,31.508,31.4455,31.4768,7200.0
2015-02-11 14:50:00,40.32,40.33,40.31,40.31,6400.0,31.4846,31.4924,31.4768,31.4768,6400.0
2015-02-11 14:55:00,40.31,40.32,40.29,40.32,12000.0,31.4768,31.4846,31.4612,31.4846,12000.0
2015-02-11 15:00:00,40.32,40.32,40.29,40.29,3600.0,31.4846,31.4846,31.4612,31.4612,3600.0
2015-02-11 15:05:00,40.3,40.35,40.29,40.35,13600.0,31.469,31.508,31.4612,31.508,13600.0
2015-02-11 15:10:00,40.35,40.35,40.32,40.32,5200.0,31.508,31.508,31.4846,31.4846,5200.0
2015-02-11 15:15:00,40.32,40.34,40.27,40.32,13000.0,31.4846,31.5002,31.4455,31.4846,13000.0
2015-02-11 15:20:00,40.32,40.34,40.3,40.32,26200.0,31.4846,31.5002,31.469,31.4846,26200.0
2015-02-11 15:25:00,40.35,40.45,40.35,40.39,22800.0,31.508,31.5861,31.508,31.5392,22800.0
2015-02-11 15:30:00,40.34,40.35,40.24,40.26,16400.0,31.5002,31.508,31.4221,31.4377,16400.0
2015-02-11 15:35:00,40.27,40.31,40.27,40.31,11600.0,31.4455,31.4768,31.4455,31.4768,11600.0
2015-02-11 15:40:00,40.32,40.32,40.24,40.24,12800.0,31.4846,31.4846,31.4221,31.4221,12800.0
2015-02-11 15:45:00,40.24,40.26,40.19,40.19,36000.0,31.4221,31.4377,31.3831,31.3831,36000.0
2015-02-11 15:50:00,40.2,40.24,40.17,40.23,45800.0,31.3909,31.4221,31.3674,31.4143,45800.0
2015-02-11 15:55:00,40.23,40.3,40.2,40.29,93800.0,31.4143,31.469,31.3909,31.4612,93800.0
2015-02-12 09:30:00,40.35,40.35,40.16,40.21,12800.0,31.508,31.508,31.3596,31.3987,12800.0
2015-02-12 09:35:00,40.18,40.18,40.01,40.01,6400.0,31.3753,31.3753,31.2425,31.2425,6400.0
2015-02-12 09:40:00,40.14,40.18,40.05,40.17,10400.0,31.344,31.3753,31.2737,31.3674,10400.0
2015-02-12 09:45:00,40.2,40.45,40.18,40.35,13000.0,31.3909,31.5861,31.3753,31.508,13000.0
2015-02-12 09:50:00,40.33,40.36,40.27,40.36,4200.0,31.4924,31.5158,31.4455,31.5158,4200.0
2015-02-12 09:55:00,40.35,40.38,40.34,40.37,7000.0,31.508,31.5314,31.5002,31.5236,7000.0
2015-02-12 10:00:00,40.33,40.47,40.33,40.45,6800.0,31.4924,31.6017,31.4924,31.5861,6800.0
2015-02-12 10:05:00,40.46,40.52,40.44,40.48,7200.0,31.5939,31.6408,31.5783,31.6095,7200.0
2015-02-12 10:10:00,40.47,40.56,40.46,40.48,8000.0,31.6017,31.672,31.5939,31.6095,8000.0
2015-02-12 10:15:00,40.48,40.49,40.42,40.48,18200.0,31.6095,31.6173,31.5627,31.6095,18200.0
2015-02-12 10:20:00,40.5,40.52,40.38,40.41,16400.0,31.6251,31.6408,31.5314,31.5549,16400.0
2015-02-12 10:25:00,40.4,40.42,40.35,40.37,19400.0,31.547,31.5627,31.508,31.5236,19400.0
2015-02-12 10:30:00,40.38,40.4,40.34,40.38,5800.0,31.5314,31.547,31.5002,31.5314,5800.0
2015-02-12 10:35:00,40.39,40.49,40.34,40.46,16600.0,31.5392,31.6173,31.5002,31.5939,16600.0
2015-02-12 10:40:00,40.46,40.46,40.41,40.45,18600.0,31.5939,31.5939,31.5549,31.5861,18600.0
2015-02-12 10:45:00,40.44,40.5,40.44,40.5,6200.0,31.5783,31.6251,31.5783,31.6251,6200.0
2015-02-12 10:50:00,40.5,40.54,40.42,40.42,7600.0,31.6251,31.6564,31.5627,31.5627,7600.0
2015-02-12 10:55:00,40.45,40.49,40.42,40.42,14800.0,31.5861,31.6173,31.5627,31.5627,14800.0
2015-02-12 11:00:00,40.45,40.45,40.35,40.38,13600.0,31.5861,31.5861,31.508,31.5314,13600.0
2015-02-12 11:05:00,40.41,40.45,40.38,40.44,3000.0,31.5549,31.5861,31.5314,31.5783,3000.0
2015-02-12 11:10:00,40.45,40.57,40.45,40.55,10000.0,31.5861,31.6798,31.5861,31.6642,10000.0
2015-02-12 11:15:00,40.55,40.56,40.47,40.51,10600.0,31.6642,31.672,31.6017,31.6329,10600.0
2015-02-12 11:20:00,40.52,40.54,40.46,40.46,6400.0,31.6408,31.6564,31.5939,31.5939,6400.0
2015-02-12 11:25:00,40.47,40.52,40.47,40.49,5600.0,31.6017,31.6408,31.6017,31.6173,5600.0
2015-02-12 11:30:00,40.51,40.56,40.51,40.55,4800.0,31.6329,31.672,31.6329,31.6642,4800.0
2015-02-12 11:35:00,40.55,40.57,40.54,40.55,3800.0,31.6642,31.6798,31.6564,31.6642,3800.0
2015-02-12 11:40:00,40.55,40.63,40.54,40.6,10400.0,31.6642,31.7266,31.6564,31.7032,10400.0
2015-02-12 11:45:00,40.59,40.63,40.57,40.61,5200.0,31.6954,31.7266,31.6798,31.711,5200.0
2015-02-12 11:50:00,40.6,40.62,40.6,40.6,2200.0,31.7032,31.7188,31.7032,31.7032,2200.0
2015-02-12 11:55:00,40.6,40.6,40.59,40.59,1400.0,31.7032,31.7032,31.6954,31.6954,1400.0
2015-02-12 12:00:00,40.59,40.59,40.56,40.56,2200.0,31.6954,31.6954,31.672,31.672,2200.0
2015-02-12 12:05:00,40.58,40.58,40.52,40.58,16000.0,31.6876,31.6876,31.6408,31.6876,16000.0
2015-02-12 12:10:00,40.57,40.6,40.55,40.6,6400.0,31.6798,31.7032,31.6642,31.7032,6400.0
2015-02-12 12:15:00,40.6,40.6,40.59,40.6,3000.0,31.7032,31.7032,31.6954,31.7032,3000.0
2015-02-12 12:20:00,40.6,40.64,40.6,40.63,6600.0,31.7032,31.7345,31.7032,31.7266,6600.0
2015-02-12 12:25:00,40.64,40.66,40.63,40.65,5000.0,31.7345,31.7501,31.7266,31.7423,5000.0
2015-02-12 12:30:00,40.66,40.69,40.63,40.63,4400.0,31.7501,31.7735,31.7266,31.7266,4400.0
2015-02-12 12:35:00,40.66,40.66,40.63,40.63,10800.0,31.7501,31.7501,31.7266,31.7266,10800.0
2015-02-12 12:40:00,40.63,40.72,40.63,40.69,9400.0,31.7266,31.7969,31.7266,31.7735,9400.0
2015-02-12 12:45:00,40.7,40.71,40.68,40.68,4000.0,31.7813,31.7891,31.7657,31.7657,4000.0
2015-02-12 12:50:00,40.67,40.67,40.67,40.67,1200.0,31.7579,31.7579,31.7579,31.7579,1200.0
2015-02-12 12:55:00,40.67,40.67,40.65,40.67,5800.0,31.7579,31.7579,31.7423,31.7579,5800.0
2015-02-12 13:00:00,40.68,40.68,40.67,40.68,2600.0,31.7657,31.7657,31.7579,31.7657,2600.0
2015-02-12 13:05:00,40.68,40.68,40.63,40.63,4800.0,31.7657,31.7657,31.7266,31.7266,4800.0
2015-02-12 13:10:00,40.62,40.67,40.62,40.67,4600.0,31.7188,31.7579,31.7188,31.7579,4600.0
2015-02-12 13:15:00,40.68,40.72,40.68,40.7,4400.0,31.7657,31.7969,31.7657,31.7813,4400.0
2015-02-12 13:20:00,40.7,40.7,40.65,40.67,5400.0,31.7813,31.7813,31.7423,31.7579,5400.0
2015-02-12 13:25:00,40.67,40.69,40.66,40.68,2800.0,31.7579,31.7735,31.7501,31.7657,2800.0
2015-02-12 13:30:00,40.7,40.7,40.61,40.64,29800.0,31.7813,31.7813,31.711,31.7345,29800.0
2015-02-12 13:35:00,40.64,40.69,40.64,40.68,13400.0,31.7345,31.7735,31.7345,31.7657,13400.0
2015-02-12 13:40:00,40.69,40.71,40.67,40.7,2400.0,31.7735,31.7891,31.7579,31.7813,2400.0
2015-02-12 13:45:00,40.72,40.72,40.66,40.67,10800.0,31.7969,31.7969,31.7501,31.7579,10800.0
2015-02-12 13:50:00,40.68,40.68,40.65,40.67,12800.0,31.7657,31.7657,31.7423,31.7579,12800.0
2015-02-12 13:55:00,40.68,40.72,40.68,40.72,7200.0,31.7657,31.7969,31.7657,31.7969,7200.0
2015-02-12 14:00:00,40.73,40.74,40.72,40.72,5200.0,31.8047,31.8125,31.7969,31.7969,5200.0
2015-02-12 14:05:00,40.72,40.74,40.72,40.74,4800.0,31.7969,31.8125,31.7969,31.8125,4800.0
2015-02-12 14:10:00,40.73,40.73,40.72,40.73,1600.0,31.8047,31.8047,31.7969,31.8047,1600.0
2015-02-12 14:15:00,40.72,40.74,40.7,40.74,11600.0,31.7969,31.8125,31.7813,31.8125,11600.0
2015-02-12 14:20:00,40.73,40.74,40.72,40.72,5200.0,31.8047,31.8125,31.7969,31.7969,5200.0
2015-02-12 14:25:00,40.72,40.73,40.69,40.69,6000.0,31.7969,31.8047,31.7735,31.7735,6000.0
2015-02-12 14:30:00,40.68,40.68,40.64,40.65,4400.0,31.7657,31.7657,31.7345,31.7423,4400.0
2015-02-12 14:35:00,40.65,40.68,40.65,40.66,6000.0,31.7423,31.7657,31.7423,31.7501,6000.0
2015-02-12 14:40:00,40.66,40.7,40.65,40.69,9800.0,31.7501,31.7813,31.7423,31.7735,9800.0
2015-02-12 14:45:00,40.69,40.73,40.69,40.72,7400.0,31.7735,31.8047,31.7735,31.7969,7400.0
2015-02-12 14:50:00,40.72,40.74,40.72,40.74,4600.0,31.7969,31.8125,31.7969,31.8125,4600.0
2015-02-12 14:55:00,40.73,40.76,40.72,40.74,9000.0,31.8047,31.8282,31.7969,31.8125,9000.0
2015-02-12 15:00:00,40.74,40.74,40.72,40.72,5800.0,31.8125,31.8125,31.7969,31.7969,5800.0
2015-02-12 15:05:00,40.73,40.74,40.72,40.72,15800.0,31.8047,31.8125,31.7969,31.7969,15800.0
2015-02-12 15:10:00,40.71,40.72,40.66,40.7,11200.0,31.7891,31.7969,31.7501,31.7813,11200.0
2015-02-12 15:15:00,40.69,40.69,40.66,40.68,7200.0,31.7735,31.7735,31.7501,31.7657,7200.0
2015-02-12 15:20:00,40.68,40.7,40.68,40.69,15600.0,31.7657,31.7813,31.7657,31.7735,15600.0
2015-02-12 15:25:00,40.69,40.74,40.69,40.73,10800.0,31.7735,31.8125,31.7735,31.8047,10800.0
2015-02-12 15:30:00,40.73,40.73,40.71,40.72,15800.0,31.8047,31.8047,31.7891,31.7969,15800.0
2015-02-12 15:35:00,40.71,40.73,40.69,40.69,22600.0,31.7891,31.8047,31.7735,31.7735,22600.0
2015-02-12 15:40:00,40.69,40.73,40.68,40.68,24800.0,31.7735,31.8047,31.7657,31.7657,24800.0
2015-02-12 15:45:00,40.7,40.72,40.68,40.68,13600.0,31.7813,31.7969,31.7657,31.7657,13600.0
2015-02-12 15:50:00,40.69,40.73,40.67,40.69,34600.0,31.7735,31.8047,31.7579,31.7735,34600.0
2015-02-12 15:55:00,40.69,40.73,40.68,40.69,33200.0,31.7735,31.8047,31.7657,31.7735,33200.0
2015-02-13 09:30:00,40.55,40.84,40.55,40.75,12600.0,31.6642,31.8906,31.6642,31.8204,12600.0
2015-02-13 09:35:00,40.8,40.85,40.79,40.79,4000.0,31.8594,31.8984,31.8516,31.8516,4000.0
2015-02-13 09:40:00,40.83,40.83,40.72,40.77,3400.0,31.8828,31.8828,31.7969,31.836,3400.0
2015-02-13 09:45:00,40.77,40.85,40.73,40.84,12800.0,31.836,31.8984,31.8047,31.8906,12800.0
2015-02-13 09:50:00,40.86,40.86,40.77,40.77,3200.0,31.9062,31.9062,31.836,31.836,3200.0
2015-02-13 09:55:00,40.77,40.82,40.77,40.77,2600.0,31.836,31.875,31.836,31.836,2600.0
2015-02-13 10:00:00,40.77,40.8,40.72,40.79,39600.0,31.836,31.8594,31.7969,31.8516,39600.0
2015-02-13 10:05:00,40.76,40.79,40.69,40.73,12000.0,31.8282,31.8516,31.7735,31.8047,12000.0
2015-02-13 10:10:00,40.73,40.77,40.71,40.76,9600.0,31.8047,31.836,31.7891,31.8282,9600.0
2015-02-13 10:15:00,40.77,40.84,40.77,40.81,7200.0,31.836,31.8906,31.836,31.8672,7200.0
2015-02-13 10:20:00,40.82,40.84,40.74,40.83,13000.0,31.875,31.8906,31.8125,31.8828,13000.0
2015-02-13 10:25:00,40.83,40.88,40.81,40.84,3400.0,31.8828,31.9219,31.8672,31.8906,3400.0
2015-02-13 10:30:00,40.84,40.88,40.84,40.88,3400.0,31.8906,31.9219,31.8906,31.9219,3400.0
2015-02-13 10:35:00,40.86,40.93,40.86,40.9,13200.0,31.9062,31.9609,31.9062,31.9375,13200.0
2015-02-13 10:40:00,40.87,40.87,40.82,40.84,9800.0,31.9141,31.9141,31.875,31.8906,9800.0
2015-02-13 10:45:00,40.82,40.87,40.82,40.87,1800.0,31.875,31.9141,31.875,31.9141,1800.0
2015-02-13 10:50:00,40.88,40.91,40.85,40.87,18000.0,31.9219,31.9453,31.8984,31.9141,18000.0
2015-02-13 10:55:00,40.88,40.95,40.87,40.95,6000.0,31.9219,31.9765,31.9141,31.9765,6000.0
2015-02-13 11:00:00,40.91,40.98,40.91,40.98,5000.0,31.9453,31.9999,31.9453,31.9999,5000.0
2015-02-13 11:05:00,40.98,41.04,40.98,41.03,8600.0,31.9999,32.0468,31.9999,32.039,8600.0
2015-02-13 11:10:00,40.99,40.99,40.98,40.98,800.0,32.0078,32.0078,31.9999,31.9999,800.0
2015-02-13 11:15:00,40.99,40.99,40.88,40.92,8600.0,32.0078,32.0078,31.9219,31.9531,8600.0
2015-02-13 11:20:00,40.94,40.95,40.89,40.9,11800.0,31.9687,31.9765,31.9297,31.9375,11800.0
2015-02-13 11:25:00,40.9,40.91,40.82,40.82,4200.0,31.9375,31.9453,31.875,31.875,4200.0
2015-02-13 11:30:00,40.82,40.87,40.78,40.86,17400.0,31.875,31.9141,31.8438,31.9062,17400.0
2015-02-13 11:35:00,40.87,40.88,40.86,40.87,3600.0,31.9141,31.9219,31.9062,31.9141,3600.0
2015-02-13 11:40:00,40.85,40.92,40.85,40.92,5400.0,31.8984,31.9531,31.8984,31.9531,5400.0
2015-02-13 11:45:00,40.93,40.96,40.89,40.96,6200.0,31.9609,31.9843,31.9297,31.9843,6200.0
2015-02-13 11:50:00,40.96,40.97,40.92,40.93,10400.0,31.9843,31.9921,31.9531,31.9609,10400.0
2015-02-13 11:55:00,40.94,40.99,40.92,40.98,13400.0,31.9687,32.0078,31.9531,31.9999,13400.0
2015-02-13 12:00:00,40.94,40.97,40.93,40.97,3200.0,31.9687,31.9921,31.9609,31.9921,3200.0
2015-02-13 12:05:00,40.95,40.99,40.95,40.98,4800.0,31.9765,32.0078,31.9765,31.9999,4800.0
2015-02-13 12:10:00,40.98,41.06,40.96,41.02,19800.0,31.9999,32.0624,31.9843,32.0312,19800.0
2015-02-13 12:15:00,41.01,41.03,40.96,40.98,5000.0,32.0234,32.039,31.9843,31.9999,5000.0
2015-02-13 12:20:00,41.01,41.01,40.97,40.99,2800.0,32.0234,32.0234,31.9921,32.0078,2800.0
2015-02-13 12:25:00,40.99,40.99,40.95,40.98,4200.0,32.0078,32.0078,31.9765,31.9999,4200.0
2015-02-13 12:30:00,40.95,40.97,40.93,40.95,3000.0,31.9765,31.9921,31.9609,31.9765,3000.0
2015-02-13 12:35:00,40.94,40.94,40.88,40.88,2600.0,31.9687,31.9687,31.9219,31.9219,2600.0
2015-02-13 12:40:00,40.88,40.9,40.85,40.85,10600.0,31.9219,31.9375,31.8984,31.8984,10600.0
2015-02-13 12:45:00,40.87,40.87,40.83,40.83,13200.0,31.9141,31.9141,31.8828,31.8828,13200.0
2015-02-13 12:50:00,40.84,40.85,40.83,40.85,2600.0,31.8906,31.8984,31.8828,31.8984,2600.0
2015-02-13 12:55:00,40.85,40.88,40.85,40.88,3000.0,31.8984,31.9219,31.8984,31.9219,3000.0
2015-02-13 13:00:00,40.87,40.91,40.87,40.9,5400.0,31.9141,31.9453,31.9141,31.9375,5400.0
2015-02-13 13:05:00,40.92,40.92,40.9,40.92,2200.0,31.9531,31.9531,31.9375,31.9531,2200.0
2015-02-13 13:10:00,40.92,40.94,40.91,40.94,2200.0,31.9531,31.9687,31.9453,31.9687,2200.0
2015-02-13 13:15:00,40.94,40.95,40.9,40.9,4400.0,31.9687,31.9765,31.9375,31.9375,4400.0
2015-02-13 13:20:00,40.94,40.97,40.91,40.91,4600.0,31.9687,31.9921,31.9453,31.9453,4600.0
2015-02-13 13:25:00,40.91,40.94,40.88,40.88,3800.0,31.9453,31.9687,31.9219,31.9219,3800.0
2015-02-13 13:30:00,40.91,40.92,40.85,40.85,3200.0,31.9453,31.9531,31.8984,31.8984,3200.0
2015-02-13 13:35:00,40.83,40.85,40.8,40.85,3000.0,31.8828,31.8984,31.8594,31.8984,3000.0
2015-02-13 13:40:00,40.86,40.88,40.82,40.82,4600.0,31.9062,31.9219,31.875,31.875,4600.0
2015-02-13 13:45:00,40.86,40.88,40.83,40.88,3000.0,31.9062,31.9219,31.8828,31.9219,3000.0
2015-02-13 13:50:00,40.88,40.92,40.88,40.89,3600.0,31.9219,31.9531,31.9219,31.9297,3600.0
2015-02-13 13:55:00,40.88,40.92,40.88,40.9,5800.0,31.9219,31.9531,31.9219,31.9375,5800.0
2015-02-13 14:00:00,40.88,40.88,40.81,40.84,7600.0,31.9219,31.9219,31.8672,31.8906,7600.0
2015-02-13 14:05:00,40.84,40.88,40.82,40.85,12400.0,31.8906,31.9219,31.875,31.8984,12400.0
2015-02-13 14:10:00,40.87,40.88,40.84,40.84,4800.0,31.9141,31.9219,31.8906,31.8906,4800.0
2015-02-13 14:15:00,40.85,40.85,40.85,40.85,2400.0,31.8984,31.8984,31.8984,31.8984,2400.0
2015-02-13 14:20:00,40.85,40.86,40.84,40.85,5000.0,31.8984,31.9062,31.8906,31.8984,5000.0
2015-02-13 14:25:00,40.87,40.9,40.82,40.82,13200.0,31.9141,31.9375,31.875,31.875,13200.0
2015-02-13 14:30:00,40.81,40.84,40.81,40.81,2800.0,31.8672,31.8906,31.8672,31.8672,2800.0
2015-02-13 14:35:00,40.84,40.85,40.83,40.83,3400.0,31.8906,31.8984,31.8828,31.8828,3400.0
2015-02-13 14:40:00,40.85,40.88,40.85,40.86,5200.0,31.8984,31.9219,31.8984,31.9062,5200.0
2015-02-13 14:45:00,40.87,40.87,40.82,40.84,4800.0,31.9141,31.9141,31.875,31.8906,4800.0
2015-02-13 14:50:00,40.83,40.88,40.83,40.88,2800.0,31.8828,31.9219,31.8828,31.9219,2800.0
2015-02-13 14:55:00,40.87,40.88,40.85,40.88,6400.0,31.9141,31.9219,31.8984,31.9219,6400.0
2015-02-13 15:00:00,40.88,40.88,40.85,40.88,3800.0,31.9219,31.9219,31.8984,31.9219,3800.0
2015-02-13 15:05:00,40.88,40.93,40.88,40.93,10600.0,31.9219,31.9609,31.9219,31.9609,10600.0
2015-02-13 15:10:00,40.93,40.94,40.92,40.92,3600.0,31.9609,31.9687,31.9531,31.9531,3600.0
2015-02-13 15:15:00,40.94,40.97,40.91,40.97,7000.0,31.9687,31.9921,31.9453,31.9921,7000.0
2015-02-13 15:20:00,40.95,40.96,40.92,40.96,8600.0,31.9765,31.9843,31.9531,31.9843,8600.0
2015-02-13 15:25:00,40.95,40.96,40.9,40.91,13400.0,31.9765,31.9843,31.9375,31.9453,13400.0
2015-02-13 15:30:00,40.91,40.95,40.91,40.94,12400.0,31.9453,31.9765,31.9453,31.9687,12400.0
2015-02-13 15:35:00,40.94,40.95,40.93,40.95,27800.0,31.9687,31.9765,31.9609,31.9765,27800.0
2015-02-13 15:40:00,40.94,40.99,40.94,40.99,14600.0,31.9687,32.0078,31.9687,32.0078,14600.0
2015-02-13 15:45:00,40.99,41.02,40.97,40.99,38800.0,32.0078,32.0312,31.9921,32.0078,38800.0
2015-02-13 15:50:00,41.0,41.04,40.99,41.04,27800.0,32.0156,32.0468,32.0078,32.0468,27800.0
2015-02-13 15:55:00,41.03,41.06,41.01,41.05,73800.0,32.039,32.0624,32.0234,32.0546,73800.0
2015-02-17 09:30:00,40.96,40.98,40.71,40.71,12200.0,31.9843,31.9999,31.7891,31.7891,12200.0
2015-02-17 09:35:00,40.71,40.85,40.68,40.68,16000.0,31.7891,31.8984,31.7657,31.7657,16000.0
2015-02-17 09:40:00,40.67,40.81,40.67,40.67,11400.0,31.7579,31.8672,31.7579,31.7579,11400.0
2015-02-17 09:45:00,40.64,40.79,40.63,40.72,12800.0,31.7345,31.8516,31.7266,31.7969,12800.0
2015-02-17 09:50:00,40.72,40.74,40.6,40.74,13800.0,31.7969,31.8125,31.7032,31.8125,13800.0
2015-02-17 09:55:00,40.74,40.77,40.62,40.62,11800.0,31.8125,31.836,31.7188,31.7188,11800.0
2015-02-17 10:00:00,40.6,40.76,40.54,40.74,15000.0,31.7032,31.8282,31.6564,31.8125,15000.0
2015-02-17 10:05:00,40.71,40.71,40.62,40.67,20600.0,31.7891,31.7891,31.7188,31.7579,20600.0
2015-02-17 10:10:00,40.65,40.65,40.6,40.6,7800.0,31.7423,31.7423,31.7032,31.7032,7800.0
2015-02-17 10:15:00,40.58,40.61,40.54,40.6,7200.0,31.6876,31.711,31.6564,31.7032,7200.0
2015-02-17 10:20:00,40.61,40.68,40.54,40.54,9000.0,31.711,31.7657,31.6564,31.6564,9000.0
2015-02-17 10:25:00,40.57,40.67,40.56,40.65,12800.0,31.6798,31.7579,31.672,31.7423,12800.0
2015-02-17 10:30:00,40.63,40.72,40.62,40.69,14600.0,31.7266,31.7969,31.7188,31.7735,14600.0
2015-02-17 10:35:00,40.68,40.75,40.68,40.7,31000.0,31.7657,31.8204,31.7657,31.7813,31000.0
2015-02-17 10:40:00,40.7,40.74,40.67,40.72,17600.0,31.7813,31.8125,31.7579,31.7969,17600.0
2015-02-17 10:45:00,40.74,40.79,40.63,40.7,15200.0,31.8125,31.8516,31.7266,31.7813,15200.0
2015-02-17 10:50:00,40.68,40.69,40.54,40.54,8400.0,31.7657,31.7735,31.6564,31.6564,8400.0
2015-02-17 10:55:00,40.55,40.59,40.5,40.56,12400.0,31.6642,31.6954,31.6251,31.672,12400.0
2015-02-17 11:00:00,40.55,40.55,40.49,40.51,5200.0,31.6642,31.6642,31.6173,31.6329,5200.0
2015-02-17 11:05:00,40.51,40.51,40.45,40.49,8600.0,31.6329,31.6329,31.5861,31.6173,8600.0
2015-02-17 11:10:00,40.49,40.52,40.48,40.48,2200.0,31.6173,31.6408,31.6095,31.6095,2200.0
2015-02-17 11:15:00,40.47,40.53,40.47,40.53,11600.0,31.6017,31.6486,31.6017,31.6486,11600.0
2015-02-17 11:20:00,40.51,40.6,40.51,40.58,15400.0,31.6329,31.7032,31.6329,31.6876,15400.0
2015-02-17 11:25:00,40.57,40.63,40.52,40.55,7000.0,31.6798,31.7266,31.6408,31.6642,7000.0
2015-02-17 11:30:00,40.56,40.64,40.55,40.64,4800.0,31.672,31.7345,31.6642,31.7345,4800.0
2015-02-17 11:35:00,40.63,40.63,40.59,40.6,6800.0,31.7266,31.7266,31.6954,31.7032,6800.0
2015-02-17 11:40:00,40.6,40.79,40.59,40.7,30800.0,31.7032,31.8516,31.6954,31.7813,30800.0
2015-02-17 11:45:00,40.7,40.73,40.66,40.69,8000.0,31.7813,31.8047,31.7501,31.7735,8000.0
2015-02-17 11:50:00,40.69,40.69,40.65,40.65,4000.0,31.7735,31.7735,31.7423,31.7423,4000.0
2015-02-17 11:55:00,40.66,40.75,40.65,40.73,7000.0,31.7501,31.8204,31.7423,31.8047,7000.0
2015-02-17 12:00:00,40.73,40.81,40.73,40.78,6200.0,31.8047,31.8672,31.8047,31.8438,6200.0
2015-02-17 12:05:00,40.77,40.8,40.76,40.77,5600.0,31.836,31.8594,31.8282,31.836,5600.0
2015-02-17 12:10:00,40.79,40.85,40.74,40.85,33400.0,31.8516,31.8984,31.8125,31.8984,33400.0
2015-02-17 12:15:00,40.85,40.94,40.84,40.88,10800.0,31.8984,31.9687,31.8906,31.9219,10800.0
2015-02-17 12:20:00,40.88,40.88,40.84,40.85,7000.0,31.9219,31.9219,31.8906,31.8984,7000.0
2015-02-17 12:25:00,40.86,40.93,40.85,40.87,6000.0,31.9062,31.9609,31.8984,31.9141,6000.0
2015-02-17 12:30:00,40.88,40.95,40.88,40.95,5800.0,31.9219,31.9765,31.9219,31.9765,5800.0
2015-02-17 12:35:00,40.93,40.93,40.91,40.93,4000.0,31.9609,31.9609,31.9453,31.9609,4000.0
2015-02-17 12:40:00,40.94,40.97,40.9,40.95,17800.0,31.9687,31.9921,31.9375,31.9765,17800.0
2015-02-17 12:45:00,40.98,41.04,40.98,40.99,7600.0,31.9999,32.0468,31.9999,32.0078,7600.0
2015-02-17 12:50:00,40.98,41.02,40.96,40.99,5800.0,31.9999,32.0312,31.9843,32.0078,5800.0
2015-02-17 12:55:00,40.98,40.98,40.92,40.92,1800.0,31.9999,31.9999,31.9531,31.9531,1800.0
2015-02-17 13:00:00,40.91,40.99,40.91,40.97,9600.0,31.9453,32.0078,31.9453,31.9921,9600.0
2015-02-17 13:05:00,40.96,40.99,40.9,40.9,31200.0,31.9843,32.0078,31.9375,31.9375,31200.0
2015-02-17 13:10:00,40.9,40.9,40.85,40.85,17400.0,31.9375,31.9375,31.8984,31.8984,17400.0
2015-02-17 13:15:00,40.84,40.87,40.8,40.8,19000.0,31.8906,31.9141,31.8594,31.8594,19000.0
2015-02-17 13:20:00,40.81,40.85,40.79,40.81,26200.0,31.8672,31.8984,31.8516,31.8672,26200.0
2015-02-17 13:25:00,40.83,40.83,40.76,40.76,4800.0,31.8828,31.8828,31.8282,31.8282,4800.0
2015-02-17 13:30:00,40.77,40.78,40.73,40.73,6600.0,31.836,31.8438,31.8047,31.8047,6600.0
2015-02-17 13:35:00,40.72,40.85,40.72,40.85,15600.0,31.7969,31.8984,31.7969,31.8984,15600.0
2015-02-17 13:40:00,40.85,40.85,40.77,40.77,6200.0,31.8984,31.8984,31.836,31.836,6200.0
2015-02-17 13:45:00,40.78,40.8,40.76,40.8,7000.0,31.8438,31.8594,31.8282,31.8594,7000.0
2015-02-17 13:50:00,40.77,40.78,40.75,40.77,5000.0,31.836,31.8438,31.8204,31.836,5000.0
2015-02-17 13:55:00,40.76,40.76,40.71,40.74,6600.0,31.8282,31.8282,31.7891,31.8125,6600.0
2015-02-17 14:00:00,40.74,40.74,40.69,40.74,5800.0,31.8125,31.8125,31.7735,31.8125,5800.0
2015-02-17 14:05:00,40.74,40.77,40.71,40.71,5000.0,31.8125,31.836,31.7891,31.7891,5000.0
2015-02-17 14:10:00,40.69,40.69,40.68,40.69,7400.0,31.7735,31.7735,31.7657,31.7735,7400.0
2015-02-17 14:15:00,40.7,40.75,40.7,40.73,11400.0,31.7813,31.8204,31.7813,31.8047,11400.0
2015-02-17 14:20:00,40.73,40.74,40.69,40.74,9000.0,31.8047,31.8125,31.7735,31.8125,9000.0
2015-02-17 14:25:00,40.73,40.73,40.69,40.71,5200.0,31.8047,31.8047,31.7735,31.7891,5200.0
2015-02-17 14:30:00,40.7,40.76,40.7,40.76,6400.0,31.7813,31.8282,31.7813,31.8282,6400.0
2015-02-17 14:35:00,40.77,40.8,40.77,40.79,7000.0,31.836,31.8594,31.836,31.8516,7000.0
2015-02-17 14:40:00,40.78,40.79,40.75,40.79,8600.0,31.8438,31.8516,31.8204,31.8516,8600.0
2015-02-17 14:45:00,40.79,40.84,40.79,40.82,4600.0,31.8516,31.8906,31.8516,31.875,4600.0
2015-02-17 14:50:00,40.81,40.81,40.74,40.81,9400.0,31.8672,31.8672,31.8125,31.8672,9400.0
2015-02-17 14:55:00,40.8,40.8,40.74,40.77,10400.0,31.8594,31.8594,31.8125,31.836,10400.0
2015-02-17 15:00:00,40.78,40.84,40.78,40.79,9200.0,31.8438,31.8906,31.8438,31.8516,9200.0
2015-02-17 15:05:00,40.77,40.77,40.75,40.77,10800.0,31.836,31.836,31.8204,31.836,10800.0
2015-02-17 15:10:00,40.79,40.81,40.78,40.81,5400.0,31.8516,31.8672,31.8438,31.8672,5400.0
2015-02-17 15:15:00,40.8,40.84,40.78,40.81,14400.0,31.8594,31.8906,31.8438,31.8672,14400.0
2015-02-17 15:20:00,40.8,40.85,40.79,40.83,15400.0,31.8594,31.8984,31.8516,31.8828,15400.0
2015-02-17 15:25:00,40.83,40.85,40.81,40.83,14800.0,31.8828,31.8984,31.8672,31.8828,14800.0
2015-02-17 15:30:00,40.83,40.85,40.81,40.82,26400.0,31.8828,31.8984,31.8672,31.875,26400.0
2015-02-17 15:35:00,40.83,40.85,40.81,40.83,15000.0,31.8828,31.8984,31.8672,31.8828,15000.0
2015-02-17 15:40:00,40.82,40.83,40.8,40.81,12400.0,31.875,31.8828,31.8594,31.8672,12400.0
2015-02-17 15:45:00,40.82,40.85,40.81,40.84,41600.0,31.875,31.8984,31.8672,31.8906,41600.0
2015-02-17 15:50:00,40.84,40.85,40.8,40.85,50200.0,31.8906,31.8984,31.8594,31.8984,50200.0
2015-02-17 15:55:00,40.85,40.85,40.84,40.85,91400.0,31.8984,31.8984,31.8906,31.8984,91400.0
2015-02-18 09:30:00,39.93,40.23,39.83,40.18,65600.0,31.18,31.4143,31.102,31.3753,65600.0
2015-02-18 09:35:00,40.23,40.37,40.2,40.27,35400.0,31.4143,31.5236,31.3909,31.4455,35400.0
2015-02-18 09:40:00,40.27,40.31,40.22,40.26,13000.0,31.4455,31.4768,31.4065,31.4377,13000.0
2015-02-18 09:45:00,40.29,40.31,40.19,40.26,29200.0,31.4612,31.4768,31.3831,31.4377,29200.0
2015-02-18 09:50:00,40.26,40.32,40.19,40.31,27400.0,31.4377,31.4846,31.3831,31.4768,27400.0
2015-02-18 09:55:00,40.31,40.31,40.24,40.24,42200.0,31.4768,31.4768,31.4221,31.4221,42200.0
2015-02-18 10:00:00,40.23,40.23,40.15,40.18,15200.0,31.4143,31.4143,31.3518,31.3753,15200.0
2015-02-18 10:05:00,40.18,40.3,40.17,40.26,17400.0,31.3753,31.469,31.3674,31.4377,17400.0
2015-02-18 10:10:00,40.26,40.33,40.21,40.24,14000.0,31.4377,31.4924,31.3987,31.4221,14000.0
2015-02-18 10:15:00,40.21,40.21,40.16,40.17,10000.0,31.3987,31.3987,31.3596,31.3674,10000.0
2015-02-18 10:20:00,40.15,40.2,40.08,40.12,11600.0,31.3518,31.3909,31.2972,31.3284,11600.0
2015-02-18 10:25:00,40.09,40.12,40.06,40.1,7800.0,31.305,31.3284,31.2816,31.3128,7800.0
2015-02-18 10:30:00,40.09,40.13,40.08,40.12,19400.0,31.305,31.3362,31.2972,31.3284,19400.0
2015-02-18 10:35:00,40.12,40.15,40.09,40.09,15600.0,31.3284,31.3518,31.305,31.305,15600.0
2015-02-18 10:40:00,40.11,40.2,40.11,40.16,19800.0,31.3206,31.3909,31.3206,31.3596,19800.0
2015-02-18 10:45:00,40.13,40.13,40.04,40.06,22800.0,31.3362,31.3362,31.2659,31.2816,22800.0
2015-02-18 10:50:00,40.06,40.1,40.0,40.02,57200.0,31.2816,31.3128,31.2347,31.2503,57200.0
2015-02-18 10:55:00,40.01,40.02,39.94,39.96,20200.0,31.2425,31.2503,31.1878,31.2035,20200.0
2015-02-18 11:00:00,39.95,39.98,39.92,39.95,21400.0,31.1957,31.2191,31.1722,31.1957,21400.0
2015-02-18 11:05:00,39.95,39.98,39.91,39.98,21800.0,31.1957,31.2191,31.1644,31.2191,21800.0
2015-02-18 11:10:00,39.97,40.02,39.96,40.02,20800.0,31.2113,31.2503,31.2035,31.2503,20800.0
2015-02-18 11:15:00,40.02,40.02,39.9,39.9,19400.0,31.2503,31.2503,31.1566,31.1566,19400.0
2015-02-18 11:20:00,39.91,39.94,39.83,39.83,26800.0,31.1644,31.1878,31.102,31.102,26800.0
2015-02-18 11:25:00,39.84,39.85,39.79,39.8,14400.0,31.1098,31.1176,31.0707,31.0785,14400.0
2015-02-18 11:30:00,39.82,39.88,39.81,39.84,11600.0,31.0941,31.141,31.0863,31.1098,11600.0
2015-02-18 11:35:00,39.84,39.94,39.82,39.94,15400.0,31.1098,31.1878,31.0941,31.1878,15400.0
2015-02-18 11:40:00,39.95,39.97,39.91,39.95,18000.0,31.1957,31.2113,31.1644,31.1957,18000.0
2015-02-18 11:45:00,39.95,39.95,39.87,39.88,24400.0,31.1957,31.1957,31.1332,31.141,24400.0
2015-02-18 11:50:00,39.87,39.88,39.82,39.84,15800.0,31.1332,31.141,31.0941,31.1098,15800.0
2015-02-18 11:55:00,39.84,39.92,39.8,39.89,31400.0,31.1098,31.1722,31.0785,31.1488,31400.0
2015-02-18 12:00:00,39.88,39.88,39.78,39.81,26600.0,31.141,31.141,31.0629,31.0863,26600.0
2015-02-18 12:05:00,39.81,39.82,39.73,39.75,27200.0,31.0863,31.0941,31.0239,31.0395,27200.0
2015-02-18 12:10:00,39.73,39.8,39.71,39.75,19400.0,31.0239,31.0785,31.0082,31.0395,19400.0
2015-02-18 12:15:00,39.73,39.82,39.72,39.82,8400.0,31.0239,31.0941,31.0161,31.0941,8400.0
2015-02-18 12:20:00,39.81,39.81,39.74,39.74,21200.0,31.0863,31.0863,31.0317,31.0317,21200.0
2015-02-18 12:25:00,39.76,39.8,39.72,39.8,10400.0,31.0473,31.0785,31.0161,31.0785,10400.0
2015-02-18 12:30:00,39.79,39.88,39.77,39.88,10000.0,31.0707,31.141,31.0551,31.141,10000.0
2015-02-18 12:35:00,39.87,39.89,39.84,39.84,8400.0,31.1332,31.1488,31.1098,31.1098,8400.0
2015-02-18 12:40:00,39.84,39.88,39.82,39.88,9600.0,31.1098,31.141,31.0941,31.141,9600.0
2015-02-18 12:45:00,39.88,39.94,39.88,39.92,15200.0,31.141,31.1878,31.141,31.1722,15200.0
2015-02-18 12:50:00,39.92,39.93,39.89,39.89,12200.0,31.1722,31.18,31.1488,31.1488,12200.0
2015-02-18 12:55:00,39.89,39.89,39.83,39.84,17600.0,31.1488,31.1488,31.102,31.1098,17600.0
2015-02-18 13:00:00,39.84,39.84,39.77,39.79,42400.0,31.1098,31.1098,31.0551,31.0707,42400.0
2015-02-18 13:05:00,39.77,39.81,39.75,39.8,31200.0,31.0551,31.0863,31.0395,31.0785,31200.0
2015-02-18 13:10:00,39.8,39.85,39.79,39.8,21200.0,31.0785,31.1176,31.0707,31.0785,21200.0
2015-02-18 13:15:00,39.8,39.88,39.8,39.84,40600.0,31.0785,31.141,31.0785,31.1098,40600.0
2015-02-18 13:20:00,39.83,39.84,39.74,39.75,33000.0,31.102,31.1098,31.0317,31.0395,33000.0
2015-02-18 13:25:00,39.74,39.79,39.74,39.79,14600.0,31.0317,31.0707,31.0317,31.0707,14600.0
2015-02-18 13:30:00,39.79,39.9,39.78,39.86,18200.0,31.0707,31.1566,31.0629,31.1254,18200.0
2015-02-18 13:35:00,39.88,39.88,39.84,39.84,11200.0,31.141,31.141,31.1098,31.1098,11200.0
2015-02-18 13:40:00,39.85,39.85,39.81,39.83,15200.0,31.1176,31.1176,31.0863,31.102,15200.0
2015-02-18 13:45:00,39.84,39.87,39.84,39.85,4600.0,31.1098,31.1332,31.1098,31.1176,4600.0
2015-02-18 13:50:00,39.85,39.85,39.81,39.83,12400.0,31.1176,31.1176,31.0863,31.102,12400.0
2015-02-18 13:55:00,39.82,39.82,39.79,39.79,7600.0,31.0941,31.0941,31.0707,31.0707,7600.0
2015-02-18 14:00:00,39.8,39.85,39.8,39.83,14000.0,31.0785,31.1176,31.0785,31.102,14000.0
2015-02-18 14:05:00,39.83,39.84,39.81,39.81,13600.0,31.102,31.1098,31.0863,31.0863,13600.0
2015-02-18 14:10:00,39.82,39.87,39.82,39.85,9800.0,31.0941,31.1332,31.0941,31.1176,9800.0
2015-02-18 14:15:00,39.85,39.85,39.81,39.84,26200.0,31.1176,31.1176,31.0863,31.1098,26200.0
2015-02-18 14:20:00,39.84,39.88,39.84,39.87,11800.0,31.1098,31.141,31.1098,31.1332,11800.0
2015-02-18 14:25:00,39.87,39.88,39.84,39.85,31800.0,31.1332,31.141,31.1098,31.1176,31800.0
2015-02-18 14:30:00,39.84,39.9,39.84,39.9,23800.0,31.1098,31.1566,31.1098,31.1566,23800.0
2015-02-18 14:35:00,39.9,39.9,39.9,39.9,14600.0,31.1566,31.1566,31.1566,31.1566,14600.0
2015-02-18 14:40:00,39.91,39.99,39.91,39.97,19200.0,31.1644,31.2269,31.1644,31.2113,19200.0
2015-02-18 14:45:00,39.98,39.99,39.97,39.97,12400.0,31.2191,31.2269,31.2113,31.2113,12400.0
2015-02-18 14:50:00,39.97,40.0,39.95,40.0,17000.0,31.2113,31.2347,31.1957,31.2347,17000.0
2015-02-18 14:55:00,39.99,39.99,39.98,39.98,4800.0,31.2269,31.2269,31.2191,31.2191,4800.0
2015-02-18 15:00:00,39.99,40.02,39.98,40.02,19400.0,31.2269,31.2503,31.2191,31.2503,19400.0
2015-02-18 15:05:00,40.02,40.06,40.01,40.05,12000.0,31.2503,31.2816,31.2425,31.2737,12000.0
2015-02-18 15:10:00,40.06,40.06,40.01,40.04,15600.0,31.2816,31.2816,31.2425,31.2659,15600.0
2015-02-18 15:15:00,40.02,40.03,40.01,40.02,18200.0,31.2503,31.2581,31.2425,31.2503,18200.0
2015-02-18 15:20:00,40.01,40.04,40.0,40.02,19800.0,31.2425,31.2659,31.2347,31.2503,19800.0
2015-02-18 15:25:00,40.02,40.02,40.01,40.02,18000.0,31.2503,31.2503,31.2425,31.2503,18000.0
2015-02-18 15:30:00,40.02,40.04,39.99,39.99,28600.0,31.2503,31.2659,31.2269,31.2269,28600.0
2015-02-18 15:35:00,39.99,39.99,39.96,39.97,26200.0,31.2269,31.2269,31.2035,31.2113,26200.0
2015-02-18 15:40:00,39.97,39.97,39.94,39.94,26200.0,31.2113,31.2113,31.1878,31.1878,26200.0
2015-02-18 15:45:00,39.94,40.07,39.94,39.98,56600.0,31.1878,31.2894,31.1878,31.2191,56600.0
2015-02-18 15:50:00,39.98,40.02,39.98,39.99,76000.0,31.2191,31.2503,31.2191,31.2269,76000.0
2015-02-18 15:55:00,39.99,40.06,39.99,40.05,103400.0,31.2269,31.2816,31.2269,31.2737,103400.0
2015-02-19 09:30:00,39.9,40.0,39.74,39.89,29200.0,31.1566,31.2347,31.0317,31.1488,29200.0
2015-02-19 09:35:00,40.0,40.1,39.93,40.06,30600.0,31.2347,31.3128,31.18,31.2816,30600.0
2015-02-19 09:40:00,40.08,40.09,39.97,39.99,13200.0,31.2972,31.305,31.2113,31.2269,13200.0
2015-02-19 09:45:00,39.99,40.01,39.88,39.9,17000.0,31.2269,31.2425,31.141,31.1566,17000.0
2015-02-19 09:50:00,39.87,39.87,39.81,39.87,5200.0,31.1332,31.1332,31.0863,31.1332,5200.0
2015-02-19 09:55:00,39.85,39.92,39.85,39.9,9000.0,31.1176,31.1722,31.1176,31.1566,9000.0
2015-02-19 10:00:00,39.88,39.89,39.77,39.84,19600.0,31.141,31.1488,31.0551,31.1098,19600.0
2015-02-19 10:05:00,39.84,39.9,39.82,39.83,22000.0,31.1098,31.1566,31.0941,31.102,22000.0
2015-02-19 10:10:00,39.84,39.84,39.76,39.76,7400.0,31.1098,31.1098,31.0473,31.0473,7400.0
2015-02-19 10:15:00,39.77,39.77,39.74,39.76,4400.0,31.0551,31.0551,31.0317,31.0473,4400.0
2015-02-19 10:20:00,39.74,39.88,39.74,39.85,21200.0,31.0317,31.141,31.0317,31.1176,21200.0
2015-02-19 10:25:00,39.85,39.85,39.82,39.83,5200.0,31.1176,31.1176,31.0941,31.102,5200.0
2015-02-19 10:30:00,39.84,39.9,39.82,39.88,31400.0,31.1098,31.1566,31.0941,31.141,31400.0
2015-02-19 10:35:00,39.87,39.88,39.85,39.86,8200.0,31.1332,31.141,31.1176,31.1254,8200.0
2015-02-19 10:40:00,39.85,39.88,39.83,39.85,11400.0,31.1176,31.141,31.102,31.1176,11400.0
2015-02-19 10:45:00,39.85,39.92,39.85,39.92,10800.0,31.1176,31.1722,31.1176,31.1722,10800.0
2015-02-19 10:50:00,39.92,39.94,39.91,39.94,15000.0,31.1722,31.1878,31.1644,31.1878,15000.0
2015-02-19 10:55:00,39.94,39.97,39.92,39.95,33600.0,31.1878,31.2113,31.1722,31.1957,33600.0
2015-02-19 11:00:00,39.96,39.96,39.9,39.92,5600.0,31.2035,31.2035,31.1566,31.1722,5600.0
2015-02-19 11:05:00,39.91,39.94,39.89,39.94,9400.0,31.1644,31.1878,31.1488,31.1878,9400.0
2015-02-19 11:10:00,39.93,39.97,39.92,39.97,10000.0,31.18,31.2113,31.1722,31.2113,10000.0
2015-02-19 11:15:00,39.97,39.97,39.94,39.96,5200.0,31.2113,31.2113,31.1878,31.2035,5200.0
2015-02-19 11:20:00,39.96,40.0,39.94,39.94,14200.0,31.2035,31.2347,31.1878,31.1878,14200.0
2015-02-19 11:25:00,39.95,39.96,39.91,39.94,4600.0,31.1957,31.2035,31.1644,31.1878,4600.0
2015-02-19 11:30:00,39.94,39.95,39.91,39.92,9200.0,31.1878,31.1957,31.1644,31.1722,9200.0
2015-02-19 11:35:00,39.91,39.98,39.9,39.95,9600.0,31.1644,31.2191,31.1566,31.1957,9600.0
2015-02-19 11:40:00,39.95,39.95,39.9,39.92,4400.0,31.1957,31.1957,31.1566,31.1722,4400.0
2015-02-19 11:45:00,39.92,39.96,39.92,39.95,4400.0,31.1722,31.2035,31.1722,31.1957,4400.0
2015-02-19 11:50:00,39.93,39.96,39.91,39.95,5400.0,31.18,31.2035,31.1644,31.1957,5400.0
2015-02-19 11:55:00,39.96,39.97,39.95,39.95,4200.0,31.2035,31.2113,31.1957,31.1957,4200.0
2015-02-19 12:00:00,39.96,39.98,39.95,39.97,9400.0,31.2035,31.2191,31.1957,31.2113,9400.0
2015-02-19 12:05:00,39.97,39.99,39.95,39.99,7000.0,31.2113,31.2269,31.1957,31.2269,7000.0
2015-02-19 12:10:00,39.98,39.99,39.97,39.99,4600.0,31.2191,31.2269,31.2113,31.2269,4600.0
2015-02-19 12:15:00,39.99,39.99,39.98,39.99,3400.0,31.2269,31.2269,31.2191,31.2269,3400.0
2015-02-19 12:20:00,39.99,40.0,39.98,39.98,13000.0,31.2269,31.2347,31.2191,31.2191,13000.0
2015-02-19 12:25:00,39.99,40.01,39.98,39.99,10000.0,31.2269,31.2425,31.2191,31.2269,10000.0
2015-02-19 12:30:00,40.01,40.01,39.99,39.99,19200.0,31.2425,31.2425,31.2269,31.2269,19200.0
2015-02-19 12:35:00,39.99,39.99,39.95,39.95,5000.0,31.2269,31.2269,31.1957,31.1957,5000.0
2015-02-19 12:40:00,39.96,39.99,39.96,39.97,4000.0,31.2035,31.2269,31.2035,31.2113,4000.0
2015-02-19 12:45:00,39.97,40.01,39.97,39.99,10200.0,31.2113,31.2425,31.2113,31.2269,10200.0
2015-02-19 12:50:00,39.99,40.01,39.98,40.01,4200.0,31.2269,31.2425,31.2191,31.2425,4200.0
2015-02-19 12:55:00,39.99,40.0,39.96,39.97,8400.0,31.2269,31.2347,31.2035,31.2113,8400.0
2015-02-19 13:00:00,39.98,39.98,39.92,39.94,7200.0,31.2191,31.2191,31.1722,31.1878,7200.0
2015-02-19 13:05:00,39.92,39.92,39.91,39.91,2400.0,31.1722,31.1722,31.1644,31.1644,2400.0
2015-02-19 13:10:00,39.91,39.92,39.88,39.91,17400.0,31.1644,31.1722,31.141,31.1644,17400.0
2015-02-19 13:15:00,39.91,39.91,39.9,39.91,6600.0,31.1644,31.1644,31.1566,31.1644,6600.0
2015-02-19 13:20:00,39.91,39.93,39.91,39.93,9600.0,31.1644,31.18,31.1644,31.18,9600.0
2015-02-19 13:25:00,39.93,39.93,39.89,39.9,6400.0,31.18,31.18,31.1488,31.1566,6400.0
2015-02-19 13:30:00,39.91,39.91,39.9,39.91,10200.0,31.1644,31.1644,31.1566,31.1644,10200.0
2015-02-19 13:35:00,39.91,39.93,39.91,39.92,5400.0,31.1644,31.18,31.1644,31.1722,5400.0
2015-02-19 13:40:00,39.92,39.92,39.84,39.85,33400.0,31.1722,31.1722,31.1098,31.1176,33400.0
2015-02-19 13:45:00,39.85,39.85,39.79,39.81,10000.0,31.1176,31.1176,31.0707,31.0863,10000.0
2015-02-19 13:50:00,39.81,39.81,39.8,39.8,11800.0,31.0863,31.0863,31.0785,31.0785,11800.0
2015-02-19 13:55:00,39.8,39.8,39.79,39.8,12400.0,31.0785,31.0785,31.0707,31.0785,12400.0
2015-02-19 14:00:00,39.8,39.85,39.77,39.8,25800.0,31.0785,31.1176,31.0551,31.0785,25800.0
2015-02-19 14:05:00,39.8,39.81,39.77,39.79,6400.0,31.0785,31.0863,31.0551,31.0707,6400.0
2015-02-19 14:10:00,39.77,39.81,39.77,39.79,7000.0,31.0551,31.0863,31.0551,31.0707,7000.0
2015-02-19 14:15:00,39.8,39.8,39.77,39.78,7600.0,31.0785,31.0785,31.0551,31.0629,7600.0
2015-02-19 14:20:00,39.77,39.8,39.73,39.73,19600.0,31.0551,31.0785,31.0239,31.0239,19600.0
2015-02-19 14:25:00,39.73,39.74,39.72,39.73,8200.0,31.0239,31.0317,31.0161,31.0239,8200.0
2015-02-19 14:30:00,39.73,39.74,39.72,39.72,7800.0,31.0239,31.0317,31.0161,31.0161,7800.0
2015-02-19 14:35:00,39.73,39.73,39.65,39.66,10400.0,31.0239,31.0239,30.9614,30.9692,10400.0
2015-02-19 14:40:00,39.65,39.67,39.63,39.63,11200.0,30.9614,30.977,30.9458,30.9458,11200.0
2015-02-19 14:45:00,39.65,39.71,39.65,39.7,6200.0,30.9614,31.0082,30.9614,31.0004,6200.0
2015-02-19 14:50:00,39.71,39.73,39.71,39.72,9600.0,31.0082,31.0239,31.0082,31.0161,9600.0
2015-02-19 14:55:00,39.73,39.73,39.71,39.73,6200.0,31.0239,31.0239,31.0082,31.0239,6200.0
2015-02-19 15:00:00,39.73,39.74,39.72,39.72,15800.0,31.0239,31.0317,31.0161,31.0161,15800.0
2015-02-19 15:05:00,39.72,39.74,39.72,39.72,9400.0,31.0161,31.0317,31.0161,31.0161,9400.0
2015-02-19 15:10:00,39.73,39.73,39.7,39.72,7200.0,31.0239,31.0239,31.0004,31.0161,7200.0
2015-02-19 15:15:00,39.71,39.72,39.65,39.65,19400.0,31.0082,31.0161,30.9614,30.9614,19400.0
2015-02-19 15:20:00,39.64,39.67,39.64,39.65,44400.0,30.9536,30.977,30.9536,30.9614,44400.0
2015-02-19 15:25:00,39.65,39.68,39.63,39.67,20200.0,30.9614,30.9848,30.9458,30.977,20200.0
2015-02-19 15:30:00,39.67,39.71,39.66,39.71,14200.0,30.977,31.0082,30.9692,31.0082,14200.0
2015-02-19 15:35:00,39.69,39.76,39.69,39.76,29000.0,30.9926,31.0473,30.9926,31.0473,29000.0
2015-02-19 15:40:00,39.75,39.75,39.69,39.7,25600.0,31.0395,31.0395,30.9926,31.0004,25600.0
2015-02-19 15:45:00,39.69,39.69,39.66,39.67,32200.0,30.9926,30.9926,30.9692,30.977,32200.0
2015-02-19 15:50:00,39.67,39.69,39.6,39.63,46600.0,30.977,30.9926,30.9224,30.9458,46600.0
2015-02-19 15:55:00,39.63,39.67,39.53,39.57,187800.0,30.9458,30.977,30.8677,30.8989,187800.0
2015-02-20 09:30:00,39.62,39.77,39.62,39.63,22200.0,30.938,31.0551,30.938,30.9458,22200.0
2015-02-20 09:35:00,39.63,39.63,39.51,39.51,3800.0,30.9458,30.9458,30.8521,30.8521,3800.0
2015-02-20 09:40:00,39.5,39.59,39.5,39.54,6400.0,30.8443,30.9145,30.8443,30.8755,6400.0
2015-02-20 09:45:00,39.59,39.71,39.59,39.64,8000.0,30.9145,31.0082,30.9145,30.9536,8000.0
2015-02-20 09:50:00,39.62,39.63,39.57,39.6,3600.0,30.938,30.9458,30.8989,30.9224,3600.0
2015-02-20 09:55:00,39.6,39.6,39.5,39.5,7000.0,30.9224,30.9224,30.8443,30.8443,7000.0
2015-02-20 10:00:00,39.51,39.56,39.5,39.52,14000.0,30.8521,30.8911,30.8443,30.8599,14000.0
2015-02-20 10:05:00,39.56,39.59,39.5,39.55,10200.0,30.8911,30.9145,30.8443,30.8833,10200.0
2015-02-20 10:10:00,39.56,39.65,39.56,39.63,6000.0,30.8911,30.9614,30.8911,30.9458,6000.0
2015-02-20 10:15:00,39.64,39.74,39.64,39.69,9600.0,30.9536,31.0317,30.9536,30.9926,9600.0
2015-02-20 10:20:00,39.7,39.76,39.7,39.75,17800.0,31.0004,31.0473,31.0004,31.0395,17800.0
2015-02-20 10:25:00,39.75,39.78,39.73,39.73,7400.0,31.0395,31.0629,31.0239,31.0239,7400.0
2015-02-20 10:30:00,39.7,39.72,39.68,39.72,5200.0,31.0004,31.0161,30.9848,31.0161,5200.0
2015-02-20 10:35:00,39.71,39.76,39.67,39.76,11200.0,31.0082,31.0473,30.977,31.0473,11200.0
2015-02-20 10:40:00,39.77,39.77,39.69,39.69,4800.0,31.0551,31.0551,30.9926,30.9926,4800.0
2015-02-20 10:45:00,39.7,39.74,39.7,39.7,6000.0,31.0004,31.0317,31.0004,31.0004,6000.0
2015-02-20 10:50:00,39.7,39.71,39.67,39.68,4400.0,31.0004,31.0082,30.977,30.9848,4400.0
2015-02-20 10:55:00,39.68,39.77,39.68,39.76,9800.0,30.9848,31.0551,30.9848,31.0473,9800.0
2015-02-20 11:00:00,39.77,39.84,39.77,39.84,5600.0,31.0551,31.1098,31.0551,31.1098,5600.0
2015-02-20 11:05:00,39.85,39.88,39.82,39.82,7000.0,31.1176,31.141,31.0941,31.0941,7000.0
2015-02-20 11:10:00,39.84,39.86,39.82,39.84,28400.0,31.1098,31.1254,31.0941,31.1098,28400.0
2015-02-20 11:15:00,39.84,39.84,39.81,39.81,2200.0,31.1098,31.1098,31.0863,31.0863,2200.0
2015-02-20 11:20:00,39.84,39.87,39.81,39.83,6000.0,31.1098,31.1332,31.0863,31.102,6000.0
2015-02-20 11:25:00,39.83,39.84,39.82,39.82,5800.0,31.102,31.1098,31.0941,31.0941,5800.0
2015-02-20 11:30:00,39.83,39.87,39.83,39.87,3000.0,31.102,31.1332,31.102,31.1332,3000.0
2015-02-20 11:35:00,39.85,39.87,39.85,39.85,6200.0,31.1176,31.1332,31.1176,31.1176,6200.0
2015-02-20 11:40:00,39.84,39.85,39.83,39.85,7400.0,31.1098,31.1176,31.102,31.1176,7400.0
2015-02-20 11:45:00,39.83,39.83,39.81,39.81,3600.0,31.102,31.102,31.0863,31.0863,3600.0
2015-02-20 11:50:00,39.81,39.81,39.79,39.8,2800.0,31.0863,31.0863,31.0707,31.0785,2800.0
2015-02-20 11:55:00,39.79,39.81,39.77,39.81,5200.0,31.0707,31.0863,31.0551,31.0863,5200.0
2015-02-20 12:00:00,39.82,39.82,39.8,39.82,5000.0,31.0941,31.0941,31.0785,31.0941,5000.0
2015-02-20 12:05:00,39.81,39.83,39.79,39.79,4800.0,31.0863,31.102,31.0707,31.0707,4800.0
2015-02-20 12:10:00,39.79,39.8,39.79,39.8,3400.0,31.0707,31.0785,31.0707,31.0785,3400.0
2015-02-20 12:15:00,39.8,39.84,39.8,39.84,6800.0,31.0785,31.1098,31.0785,31.1098,6800.0
2015-02-20 12:20:00,39.84,39.87,39.84,39.86,5400.0,31.1098,31.1332,31.1098,31.1254,5400.0
2015-02-20 12:25:00,39.85,39.86,39.84,39.85,2400.0,31.1176,31.1254,31.1098,31.1176,2400.0
2015-02-20 12:30:00,39.85,39.85,39.81,39.82,3400.0,31.1176,31.1176,31.0863,31.0941,3400.0
2015-02-20 12:35:00,39.83,39.87,39.81,39.82,7200.0,31.102,31.1332,31.0863,31.0941,7200.0
2015-02-20 12:40:00,39.82,39.88,39.81,39.83,10200.0,31.0941,31.141,31.0863,31.102,10200.0
2015-02-20 12:45:00,39.83,39.87,39.83,39.87,5400.0,31.102,31.1332,31.102,31.1332,5400.0
2015-02-20 12:50:00,39.88,39.88,39.86,39.88,4400.0,31.141,31.141,31.1254,31.141,4400.0
2015-02-20 12:55:00,39.86,39.88,39.85,39.85,5600.0,31.1254,31.141,31.1176,31.1176,5600.0
2015-02-20 13:00:00,39.88,39.88,39.84,39.85,2200.0,31.141,31.141,31.1098,31.1176,2200.0
2015-02-20 13:05:00,39.84,39.85,39.81,39.81,3200.0,31.1098,31.1176,31.0863,31.0863,3200.0
2015-02-20 13:10:00,39.81,39.84,39.81,39.84,6000.0,31.0863,31.1098,31.0863,31.1098,6000.0
2015-02-20 13:15:00,39.84,39.88,39.84,39.88,3000.0,31.1098,31.141,31.1098,31.141,3000.0
2015-02-20 13:20:00,39.86,39.93,39.86,39.93,4800.0,31.1254,31.18,31.1254,31.18,4800.0
2015-02-20 13:25:00,39.92,39.92,39.9,39.91,3600.0,31.1722,31.1722,31.1566,31.1644,3600.0
2015-02-20 13:30:00,39.92,39.95,39.91,39.93,6600.0,31.1722,31.1957,31.1644,31.18,6600.0
2015-02-20 13:35:00,39.93,39.96,39.92,39.96,7400.0,31.18,31.2035,31.1722,31.2035,7400.0
2015-02-20 13:40:00,39.95,39.98,39.95,39.96,4800.0,31.1957,31.2191,31.1957,31.2035,4800.0
2015-02-20 13:45:00,39.96,39.96,39.95,39.95,3200.0,31.2035,31.2035,31.1957,31.1957,3200.0
2015-02-20 13:50:00,39.94,39.95,39.88,39.9,15800.0,31.1878,31.1957,31.141,31.1566,15800.0
2015-02-20 13:55:00,39.9,39.93,39.88,39.92,13000.0,31.1566,31.18,31.141,31.1722,13000.0
2015-02-20 14:00:00,39.94,39.99,39.94,39.98,10000.0,31.1878,31.2269,31.1878,31.2191,10000.0
2015-02-20 14:05:00,39.99,39.99,39.98,39.98,5600.0,31.2269,31.2269,31.2191,31.2191,5600.0
2015-02-20 14:10:00,39.97,39.98,39.95,39.95,5600.0,31.2113,31.2191,31.1957,31.1957,5600.0
2015-02-20 14:15:00,39.95,40.0,39.95,39.97,8000.0,31.1957,31.2347,31.1957,31.2113,8000.0
2015-02-20 14:20:00,39.96,39.98,39.95,39.97,9400.0,31.2035,31.2191,31.1957,31.2113,9400.0
2015-02-20 14:25:00,39.97,39.97,39.94,39.95,5800.0,31.2113,31.2113,31.1878,31.1957,5800.0
2015-02-20 14:30:00,39.94,39.98,39.94,39.97,12000.0,31.1878,31.2191,31.1878,31.2113,12000.0
2015-02-20 14:35:00,39.97,39.98,39.94,39.94,14000.0,31.2113,31.2191,31.1878,31.1878,14000.0
2015-02-20 14:40:00,39.94,39.94,39.88,39.9,10400.0,31.1878,31.1878,31.141,31.1566,10400.0
2015-02-20 14:45:00,39.91,39.91,39.88,39.9,15200.0,31.1644,31.1644,31.141,31.1566,15200.0
2015-02-20 14:50:00,39.9,39.91,39.88,39.88,7000.0,31.1566,31.1644,31.141,31.141,7000.0
2015-02-20 14:55:00,39.88,39.88,39.84,39.88,14600.0,31.141,31.141,31.1098,31.141,14600.0
2015-02-20 15:00:00,39.9,39.93,39.89,39.91,17000.0,31.1566,31.18,31.1488,31.1644,17000.0
2015-02-20 15:05:00,39.92,39.95,39.91,39.94,17000.0,31.1722,31.1957,31.1644,31.1878,17000.0
2015-02-20 15:10:00,39.93,39.94,39.91,39.92,10000.0,31.18,31.1878,31.1644,31.1722,10000.0
2015-02-20 15:15:00,39.92,39.92,39.91,39.91,22000.0,31.1722,31.1722,31.1644,31.1644,22000.0
2015-02-20 15:20:00,39.92,39.93,39.91,39.92,18000.0,31.1722,31.18,31.1644,31.1722,18000.0
2015-02-20 15:25:00,39.93,39.93,39.92,39.92,23000.0,31.18,31.18,31.1722,31.1722,23000.0
2015-02-20 15:30:00,39.92,39.92,39.9,39.92,19800.0,31.1722,31.1722,31.1566,31.1722,19800.0
2015-02-20 15:35:00,39.92,39.95,39.92,39.92,25400.0,31.1722,31.1957,31.1722,31.1722,25400.0
2015-02-20 15:40:00,39.92,39.93,39.92,39.92,13000.0,31.1722,31.18,31.1722,31.1722,13000.0
2015-02-20 15:45:00,39.91,39.92,39.83,39.83,32200.0,31.1644,31.1722,31.102,31.102,32200.0
2015-02-20 15:50:00,39.83,39.85,39.81,39.82,80400.0,31.102,31.1176,31.0863,31.0941,80400.0
2015-02-20 15:55:00,39.82,39.9,39.82,39.89,91800.0,31.0941,31.1566,31.0941,31.1488,91800.0
2015-02-23 09:30:00,39.97,40.19,39.97,40.11,15200.0,31.2113,31.3831,31.2113,31.3206,15200.0
2015-02-23 09:35:00,40.22,40.26,40.15,40.2,13800.0,31.4065,31.4377,31.3518,31.3909,13800.0
2015-02-23 09:40:00,40.2,40.22,40.1,40.1,11400.0,31.3909,31.4065,31.3128,31.3128,11400.0
2015-02-23 09:45:00,40.16,40.17,39.95,39.99,23600.0,31.3596,31.3674,31.1957,31.2269,23600.0
2015-02-23 09:50:00,39.97,39.97,39.86,39.88,6400.0,31.2113,31.2113,31.1254,31.141,6400.0
2015-02-23 09:55:00,39.95,39.99,39.93,39.95,5600.0,31.1957,31.2269,31.18,31.1957,5600.0
2015-02-23 10:00:00,39.94,39.95,39.81,39.95,10400.0,31.1878,31.1957,31.0863,31.1957,10400.0
2015-02-23 10:05:00,39.96,39.96,39.81,39.85,19000.0,31.2035,31.2035,31.0863,31.1176,19000.0
2015-02-23 10:10:00,39.88,39.95,39.88,39.95,2800.0,31.141,31.1957,31.141,31.1957,2800.0
2015-02-23 10:15:00,39.93,39.93,39.9,39.9,2000.0,31.18,31.18,31.1566,31.1566,2000.0
2015-02-23 10:20:00,39.93,39.96,39.92,39.95,4200.0,31.18,31.2035,31.1722,31.1957,4200.0
2015-02-23 10:25:00,39.95,39.96,39.92,39.93,11600.0,31.1957,31.2035,31.1722,31.18,11600.0
2015-02-23 10:30:00,39.93,39.96,39.93,39.96,7400.0,31.18,31.2035,31.18,31.2035,7400.0
2015-02-23 10:35:00,39.95,39.95,39.86,39.86,22400.0,31.1957,31.1957,31.1254,31.1254,22400.0
2015-02-23 10:40:00,39.86,39.88,39.82,39.88,7200.0,31.1254,31.141,31.0941,31.141,7200.0
2015-02-23 10:45:00,39.89,39.89,39.87,39.89,6600.0,31.1488,31.1488,31.1332,31.1488,6600.0
2015-02-23 10:50:00,39.9,39.91,39.87,39.87,5600.0,31.1566,31.1644,31.1332,31.1332,5600.0
2015-02-23 10:55:00,39.87,39.88,39.77,39.8,11000.0,31.1332,31.141,31.0551,31.0785,11000.0
2015-02-23 11:00:00,39.81,39.85,39.81,39.84,3200.0,31.0863,31.1176,31.0863,31.1098,3200.0
2015-02-23 11:05:00,39.84,39.88,39.84,39.85,6600.0,31.1098,31.141,31.1098,31.1176,6600.0
2015-02-23 11:10:00,39.87,39.88,39.87,39.87,3000.0,31.1332,31.141,31.1332,31.1332,3000.0
2015-02-23 11:15:00,39.88,39.92,39.88,39.91,4800.0,31.141,31.1722,31.141,31.1644,4800.0
2015-02-23 11:20:00,39.92,39.94,39.92,39.94,1600.0,31.1722,31.1878,31.1722,31.1878,1600.0
2015-02-23 11:25:00,39.94,39.95,39.91,39.92,6600.0,31.1878,31.1957,31.1644,31.1722,6600.0
2015-02-23 11:30:00,39.93,39.94,39.91,39.92,1400.0,31.18,31.1878,31.1644,31.1722,1400.0
2015-02-23 11:35:00,39.91,39.92,39.89,39.89,3200.0,31.1644,31.1722,31.1488,31.1488,3200.0
2015-02-23 11:40:00,39.91,39.92,39.9,39.92,2800.0,31.1644,31.1722,31.1566,31.1722,2800.0
2015-02-23 11:45:00,39.93,39.96,39.93,39.95,6000.0,31.18,31.2035,31.18,31.1957,6000.0
2015-02-23 11:50:00,39.97,39.97,39.94,39.95,4200.0,31.2113,31.2113,31.1878,31.1957,4200.0
2015-02-23 11:55:00,39.94,39.95,39.91,39.91,3000.0,31.1878,31.1957,31.1644,31.1644,3000.0
2015-02-23 12:00:00,39.92,39.94,39.91,39.91,11000.0,31.1722,31.1878,31.1644,31.1644,11000.0
2015-02-23 12:05:00,39.91,39.91,39.88,39.88,6800.0,31.1644,31.1644,31.141,31.141,6800.0
2015-02-23 12:10:00,39.89,39.9,39.85,39.88,10200.0,31.1488,31.1566,31.1176,31.141,10200.0
2015-02-23 12:15:00,39.88,39.89,39.88,39.88,2000.0,31.141,31.1488,31.141,31.141,2000.0
2015-02-23 12:20:00,39.88,39.88,39.85,39.87,3800.0,31.141,31.141,31.1176,31.1332,3800.0
2015-02-23 12:25:00,39.88,39.88,39.86,39.86,400.0,31.141,31.141,31.1254,31.1254,400.0
2015-02-23 12:30:00,39.86,39.87,39.85,39.85,8800.0,31.1254,31.1332,31.1176,31.1176,8800.0
2015-02-23 12:35:00,39.85,39.88,39.85,39.85,10800.0,31.1176,31.141,31.1176,31.1176,10800.0
2015-02-23 12:40:00,39.86,39.88,39.86,39.88,3600.0,31.1254,31.141,31.1254,31.141,3600.0
2015-02-23 12:45:00,39.88,39.89,39.84,39.87,3200.0,31.141,31.1488,31.1098,31.1332,3200.0
2015-02-23 12:50:00,39.87,39.92,39.87,39.92,7400.0,31.1332,31.1722,31.1332,31.1722,7400.0
2015-02-23 12:55:00,39.93,39.93,39.91,39.91,11400.0,31.18,31.18,31.1644,31.1644,11400.0
2015-02-23 13:00:00,39.93,39.95,39.93,39.94,9000.0,31.18,31.1957,31.18,31.1878,9000.0
2015-02-23 13:05:00,39.94,39.96,39.94,39.95,1200.0,31.1878,31.2035,31.1878,31.1957,1200.0
2015-02-23 13:10:00,39.96,39.97,39.93,39.97,12800.0,31.2035,31.2113,31.18,31.2113,12800.0
2015-02-23 13:15:00,39.94,40.0,39.93,40.0,13800.0,31.1878,31.2347,31.18,31.2347,13800.0
2015-02-23 13:20:00,40.0,40.02,39.98,39.98,23000.0,31.2347,31.2503,31.2191,31.2191,23000.0
2015-02-23 13:25:00,39.99,40.04,39.98,40.02,22400.0,31.2269,31.2659,31.2191,31.2503,22400.0
2015-02-23 13:30:00,40.04,40.05,39.99,39.99,10600.0,31.2659,31.2737,31.2269,31.2269,10600.0
2015-02-23 13:35:00,39.99,40.0,39.98,39.99,19200.0,31.2269,31.2347,31.2191,31.2269,19200.0
2015-02-23 13:40:00,40.0,40.0,39.99,39.99,33200.0,31.2347,31.2347,31.2269,31.2269,33200.0
2015-02-23 13:45:00,39.99,40.02,39.99,40.0,14200.0,31.2269,31.2503,31.2269,31.2347,14200.0
2015-02-23 13:50:00,40.02,40.02,40.01,40.02,7800.0,31.2503,31.2503,31.2425,31.2503,7800.0
2015-02-23 13:55:00,40.02,40.04,40.01,40.03,8200.0,31.2503,31.2659,31.2425,31.2581,8200.0
2015-02-23 14:00:00,40.04,40.05,40.04,40.04,2200.0,31.2659,31.2737,31.2659,31.2659,2200.0
2015-02-23 14:05:00,40.04,40.05,40.02,40.04,15800.0,31.2659,31.2737,31.2503,31.2659,15800.0
2015-02-23 14:10:00,40.04,40.05,40.02,40.02,8600.0,31.2659,31.2737,31.2503,31.2503,8600.0
2015-02-23 14:15:00,40.04,40.05,40.02,40.02,6400.0,31.2659,31.2737,31.2503,31.2503,6400.0
2015-02-23 14:20:00,40.03,40.04,40.02,40.03,10200.0,31.2581,31.2659,31.2503,31.2581,10200.0
2015-02-23 14:25:00,40.03,40.03,40.01,40.03,7200.0,31.2581,31.2581,31.2425,31.2581,7200.0
2015-02-23 14:30:00,40.02,40.03,40.02,40.02,5200.0,31.2503,31.2581,31.2503,31.2503,5200.0
2015-02-23 14:35:00,40.03,40.04,40.01,40.04,11200.0,31.2581,31.2659,31.2425,31.2659,11200.0
2015-02-23 14:40:00,40.04,40.04,40.01,40.01,8000.0,31.2659,31.2659,31.2425,31.2425,8000.0
2015-02-23 14:45:00,40.02,40.05,40.02,40.04,17600.0,31.2503,31.2737,31.2503,31.2659,17600.0
2015-02-23 14:50:00,40.02,40.03,40.01,40.02,5600.0,31.2503,31.2581,31.2425,31.2503,5600.0
2015-02-23 14:55:00,40.0,40.01,39.99,39.99,7800.0,31.2347,31.2425,31.2269,31.2269,7800.0
2015-02-23 15:00:00,39.99,39.99,39.97,39.97,8800.0,31.2269,31.2269,31.2113,31.2113,8800.0
2015-02-23 15:05:00,39.97,39.97,39.93,39.93,11600.0,31.2113,31.2113,31.18,31.18,11600.0
2015-02-23 15:10:00,39.93,39.93,39.92,39.93,6600.0,31.18,31.18,31.1722,31.18,6600.0
2015-02-23 15:15:00,39.93,39.97,39.93,39.97,7000.0,31.18,31.2113,31.18,31.2113,7000.0
2015-02-23 15:20:00,39.97,39.98,39.95,39.95,12000.0,31.2113,31.2191,31.1957,31.1957,12000.0
2015-02-23 15:25:00,39.96,39.97,39.94,39.97,9200.0,31.2035,31.2113,31.1878,31.2113,9200.0
2015-02-23 15:30:00,39.97,39.97,39.93,39.93,16000.0,31.2113,31.2113,31.18,31.18,16000.0
2015-02-23 15:35:00,39.93,39.98,39.93,39.98,12600.0,31.18,31.2191,31.18,31.2191,12600.0
2015-02-23 15:40:00,39.98,40.01,39.98,40.0,16600.0,31.2191,31.2425,31.2191,31.2347,16600.0
2015-02-23 15:45:00,40.0,40.05,40.0,40.05,33000.0,31.2347,31.2737,31.2347,31.2737,33000.0
2015-02-23 15:50:00,40.06,40.1,40.05,40.1,17200.0,31.2816,31.3128,31.2737,31.3128,17200.0
2015-02-23 15:55:00,40.1,40.15,40.1,40.14,50000.0,31.3128,31.3518,31.3128,31.344,50000.0
2015-02-24 09:30:00,40.17,40.48,40.17,40.44,26400.0,31.3674,31.6095,31.3674,31.5783,26400.0
2015-02-24 09:35:00,40.48,40.55,40.42,40.47,16000.0,31.6095,31.6642,31.5627,31.6017,16000.0
2015-02-24 09:40:00,40.46,40.53,40.45,40.49,23200.0,31.5939,31.6486,31.5861,31.6173,23200.0
2015-02-24 09:45:00,40.52,40.54,40.45,40.49,34400.0,31.6408,31.6564,31.5861,31.6173,34400.0
2015-02-24 09:50:00,40.52,40.65,40.49,40.59,13600.0,31.6408,31.7423,31.6173,31.6954,13600.0
2015-02-24 09:55:00,40.59,40.59,40.54,40.55,5200.0,31.6954,31.6954,31.6564,31.6642,5200.0
2015-02-24 10:00:00,40.53,40.63,40.53,40.59,22400.0,31.6486,31.7266,31.6486,31.6954,22400.0
2015-02-24 10:05:00,40.59,40.6,40.5,40.57,25400.0,31.6954,31.7032,31.6251,31.6798,25400.0
2015-02-24 10:10:00,40.6,40.63,40.6,40.6,9600.0,31.7032,31.7266,31.7032,31.7032,9600.0
2015-02-24 10:15:00,40.59,40.65,40.59,40.65,14200.0,31.6954,31.7423,31.6954,31.7423,14200.0
2015-02-24 10:20:00,40.63,40.65,40.61,40.65,1800.0,31.7266,31.7423,31.711,31.7423,1800.0
2015-02-24 10:25:00,40.63,40.66,40.6,40.62,5200.0,31.7266,31.7501,31.7032,31.7188,5200.0
2015-02-24 10:30:00,40.62,40.62,40.59,40.62,4800.0,31.7188,31.7188,31.6954,31.7188,4800.0
2015-02-24 10:35:00,40.64,40.65,40.59,40.6,9200.0,31.7345,31.7423,31.6954,31.7032,9200.0
2015-02-24 10:40:00,40.58,40.69,40.58,40.67,12000.0,31.6876,31.7735,31.6876,31.7579,12000.0
2015-02-24 10:45:00,40.68,40.68,40.63,40.65,5400.0,31.7657,31.7657,31.7266,31.7423,5400.0
2015-02-24 10:50:00,40.64,40.7,40.63,40.66,15800.0,31.7345,31.7813,31.7266,31.7501,15800.0
2015-02-24 10:55:00,40.68,40.7,40.64,40.7,7400.0,31.7657,31.7813,31.7345,31.7813,7400.0
2015-02-24 11:00:00,40.69,40.7,40.6,40.6,6000.0,31.7735,31.7813,31.7032,31.7032,6000.0
2015-02-24 11:05:00,40.6,40.68,40.6,40.67,27200.0,31.7032,31.7657,31.7032,31.7579,27200.0
2015-02-24 11:10:00,40.65,40.69,40.64,40.69,7000.0,31.7423,31.7735,31.7345,31.7735,7000.0
2015-02-24 11:15:00,40.69,40.77,40.69,40.72,29200.0,31.7735,31.836,31.7735,31.7969,29200.0
2015-02-24 11:20:00,40.73,40.76,40.72,40.72,17600.0,31.8047,31.8282,31.7969,31.7969,17600.0
2015-02-24 11:25:00,40.72,40.73,40.68,40.69,6600.0,31.7969,31.8047,31.7657,31.7735,6600.0
2015-02-24 11:30:00,40.68,40.69,40.65,40.65,7600.0,31.7657,31.7735,31.7423,31.7423,7600.0
2015-02-24 11:35:00,40.65,40.68,40.63,40.68,8000.0,31.7423,31.7657,31.7266,31.7657,8000.0
2015-02-24 11:40:00,40.67,40.7,40.65,40.68,15800.0,31.7579,31.7813,31.7423,31.7657,15800.0
2015-02-24 11:45:00,40.66,40.66,40.63,40.65,9200.0,31.7501,31.7501,31.7266,31.7423,9200.0
2015-02-24 11:50:00,40.67,40.67,40.63,40.64,7400.0,31.7579,31.7579,31.7266,31.7345,7400.0
2015-02-24 11:55:00,40.63,40.67,40.63,40.65,14400.0,31.7266,31.7579,31.7266,31.7423,14400.0
2015-02-24 12:00:00,40.65,40.66,40.64,40.65,7200.0,31.7423,31.7501,31.7345,31.7423,7200.0
2015-02-24 12:05:00,40.63,40.64,40.6,40.62,10400.0,31.7266,31.7345,31.7032,31.7188,10400.0
2015-02-24 12:10:00,40.6,40.66,40.59,40.62,12800.0,31.7032,31.7501,31.6954,31.7188,12800.0
2015-02-24 12:15:00,40.61,40.63,40.61,40.63,1000.0,31.711,31.7266,31.711,31.7266,1000.0
2015-02-24 12:20:00,40.62,40.62,40.58,40.59,4400.0,31.7188,31.7188,31.6876,31.6954,4400.0
2015-02-24 12:25:00,40.58,40.59,40.54,40.54,3000.0,31.6876,31.6954,31.6564,31.6564,3000.0
2015-02-24 12:30:00,40.54,40.55,40.46,40.51,9000.0,31.6564,31.6642,31.5939,31.6329,9000.0
2015-02-24 12:35:00,40.51,40.57,40.51,40.57,10400.0,31.6329,31.6798,31.6329,31.6798,10400.0
2015-02-24 12:40:00,40.57,40.59,40.57,40.58,3200.0,31.6798,31.6954,31.6798,31.6876,3200.0
2015-02-24 12:45:00,40.59,40.59,40.57,40.57,2000.0,31.6954,31.6954,31.6798,31.6798,2000.0
2015-02-24 12:50:00,40.57,40.57,40.56,40.57,3400.0,31.6798,31.6798,31.672,31.6798,3400.0
2015-02-24 12:55:00,40.56,40.63,40.56,40.63,5600.0,31.672,31.7266,31.672,31.7266,5600.0
2015-02-24 13:00:00,40.61,40.66,40.59,40.59,28600.0,31.711,31.7501,31.6954,31.6954,28600.0
2015-02-24 13:05:00,40.6,40.61,40.58,40.59,4000.0,31.7032,31.711,31.6876,31.6954,4000.0
2015-02-24 13:10:00,40.58,40.61,40.57,40.6,4200.0,31.6876,31.711,31.6798,31.7032,4200.0
2015-02-24 13:15:00,40.6,40.6,40.59,40.59,9400.0,31.7032,31.7032,31.6954,31.6954,9400.0
2015-02-24 13:20:00,40.6,40.6,40.59,40.6,3800.0,31.7032,31.7032,31.6954,31.7032,3800.0
2015-02-24 13:25:00,40.6,40.64,40.6,40.63,6600.0,31.7032,31.7345,31.7032,31.7266,6600.0
2015-02-24 13:30:00,40.62,40.62,40.6,40.6,2600.0,31.7188,31.7188,31.7032,31.7032,2600.0
2015-02-24 13:35:00,40.61,40.66,40.6,40.66,14400.0,31.711,31.7501,31.7032,31.7501,14400.0
2015-02-24 13:40:00,40.66,40.71,40.65,40.71,8000.0,31.7501,31.7891,31.7423,31.7891,8000.0
2015-02-24 13:45:00,40.72,40.75,40.7,40.72,31400.0,31.7969,31.8204,31.7813,31.7969,31400.0
2015-02-24 13:50:00,40.72,40.72,40.69,40.7,3600.0,31.7969,31.7969,31.7735,31.7813,3600.0
2015-02-24 13:55:00,40.7,40.71,40.69,40.7,6400.0,31.7813,31.7891,31.7735,31.7813,6400.0
2015-02-24 14:00:00,40.72,40.73,40.65,40.66,8800.0,31.7969,31.8047,31.7423,31.7501,8800.0
2015-02-24 14:05:00,40.63,40.68,40.61,40.68,11800.0,31.7266,31.7657,31.711,31.7657,11800.0
2015-02-24 14:10:00,40.69,40.72,40.68,40.7,11600.0,31.7735,31.7969,31.7657,31.7813,11600.0
2015-02-24 14:15:00,40.71,40.74,40.7,40.72,21800.0,31.7891,31.8125,31.7813,31.7969,21800.0
2015-02-24 14:20:00,40.73,40.74,40.72,40.73,15600.0,31.8047,31.8125,31.7969,31.8047,15600.0
2015-02-24 14:25:00,40.72,40.74,40.71,40.73,10000.0,31.7969,31.8125,31.7891,31.8047,10000.0
2015-02-24 14:30:00,40.72,40.73,40.71,40.71,5600.0,31.7969,31.8047,31.7891,31.7891,5600.0
2015-02-24 14:35:00,40.72,40.74,40.72,40.74,7400.0,31.7969,31.8125,31.7969,31.8125,7400.0
2015-02-24 14:40:00,40.74,40.75,40.73,40.75,6000.0,31.8125,31.8204,31.8047,31.8204,6000.0
2015-02-24 14:45:00,40.74,40.74,40.71,40.72,20200.0,31.8125,31.8125,31.7891,31.7969,20200.0
2015-02-24 14:50:00,40.72,40.72,40.7,40.7,8200.0,31.7969,31.7969,31.7813,31.7813,8200.0
2015-02-24 14:55:00,40.72,40.72,40.69,40.7,9000.0,31.7969,31.7969,31.7735,31.7813,9000.0
2015-02-24 15:00:00,40.7,40.71,40.68,40.68,13400.0,31.7813,31.7891,31.7657,31.7657,13400.0
2015-02-24 15:05:00,40.69,40.69,40.67,40.68,10000.0,31.7735,31.7735,31.7579,31.7657,10000.0
2015-02-24 15:10:00,40.69,40.71,40.69,40.69,19800.0,31.7735,31.7891,31.7735,31.7735,19800.0
2015-02-24 15:15:00,40.68,40.69,40.67,40.69,10200.0,31.7657,31.7735,31.7579,31.7735,10200.0
2015-02-24 15:20:00,40.68,40.73,40.68,40.72,17000.0,31.7657,31.8047,31.7657,31.7969,17000.0
2015-02-24 15:25:00,40.72,40.73,40.7,40.72,35000.0,31.7969,31.8047,31.7813,31.7969,35000.0
2015-02-24 15:30:00,40.72,40.73,40.69,40.7,15600.0,31.7969,31.8047,31.7735,31.7813,15600.0
2015-02-24 15:35:00,40.7,40.78,40.69,40.78,20000.0,31.7813,31.8438,31.7735,31.8438,20000.0
2015-02-24 15:40:00,40.78,40.79,40.7,40.7,27400.0,31.8438,31.8516,31.7813,31.7813,27400.0
2015-02-24 15:45:00,40.69,40.69,40.6,40.62,47000.0,31.7735,31.7735,31.7032,31.7188,47000.0
2015-02-24 15:50:00,40.6,40.63,40.56,40.56,71400.0,31.7032,31.7266,31.672,31.672,71400.0
2015-02-24 15:55:00,40.56,40.61,40.55,40.57,140200.0,31.672,31.711,31.6642,31.6798,140200.0
2015-02-25 09:30:00,40.62,40.66,40.42,40.48,20600.0,31.7188,31.7501,31.5627,31.6095,20600.0
2015-02-25 09:35:00,40.52,40.71,40.52,40.67,9800.0,31.6408,31.7891,31.6408,31.7579,9800.0
2015-02-25 09:40:00,40.72,40.77,40.49,40.59,22400.0,31.7969,31.836,31.6173,31.6954,22400.0
2015-02-25 09:45:00,40.63,40.63,40.57,40.57,600.0,31.7266,31.7266,31.6798,31.6798,600.0
2015-02-25 09:50:00,40.57,40.62,40.48,40.58,8200.0,31.6798,31.7188,31.6095,31.6876,8200.0
2015-02-25 09:55:00,40.55,40.65,40.55,40.65,3800.0,31.6642,31.7423,31.6642,31.7423,3800.0
2015-02-25 10:00:00,40.65,40.76,40.61,40.66,10400.0,31.7423,31.8282,31.711,31.7501,10400.0
2015-02-25 10:05:00,40.66,40.7,40.62,40.66,9200.0,31.7501,31.7813,31.7188,31.7501,9200.0
2015-02-25 10:10:00,40.67,40.88,40.67,40.85,50600.0,31.7579,31.9219,31.7579,31.8984,50600.0
2015-02-25 10:15:00,40.82,40.84,40.67,40.77,17200.0,31.875,31.8906,31.7579,31.836,17200.0
2015-02-25 10:20:00,40.75,40.75,40.72,40.72,2400.0,31.8204,31.8204,31.7969,31.7969,2400.0
2015-02-25 10:25:00,40.72,40.75,40.72,40.74,5400.0,31.7969,31.8204,31.7969,31.8125,5400.0
2015-02-25 10:30:00,40.74,40.82,40.72,40.73,14400.0,31.8125,31.875,31.7969,31.8047,14400.0
2015-02-25 10:35:00,40.73,40.75,40.7,40.71,17400.0,31.8047,31.8204,31.7813,31.7891,17400.0
2015-02-25 10:40:00,40.72,40.74,40.66,40.73,16200.0,31.7969,31.8125,31.7501,31.8047,16200.0
2015-02-25 10:45:00,40.72,40.74,40.69,40.73,5600.0,31.7969,31.8125,31.7735,31.8047,5600.0
2015-02-25 10:50:00,40.72,40.77,40.68,40.75,13600.0,31.7969,31.836,31.7657,31.8204,13600.0
2015-02-25 10:55:00,40.76,40.79,40.75,40.75,6200.0,31.8282,31.8516,31.8204,31.8204,6200.0
2015-02-25 11:00:00,40.76,40.78,40.74,40.76,10400.0,31.8282,31.8438,31.8125,31.8282,10400.0
2015-02-25 11:05:00,40.77,40.77,40.74,40.76,8800.0,31.836,31.836,31.8125,31.8282,8800.0
2015-02-25 11:10:00,40.77,40.81,40.75,40.77,10600.0,31.836,31.8672,31.8204,31.836,10600.0
2015-02-25 11:15:00,40.75,40.77,40.68,40.77,53200.0,31.8204,31.836,31.7657,31.836,53200.0
2015-02-25 11:20:00,40.77,40.79,40.7,40.71,5400.0,31.836,31.8516,31.7813,31.7891,5400.0
2015-02-25 11:25:00,40.71,40.74,40.68,40.68,5600.0,31.7891,31.8125,31.7657,31.7657,5600.0
2015-02-25 11:30:00,40.7,40.72,40.69,40.72,7200.0,31.7813,31.7969,31.7735,31.7969,7200.0
2015-02-25 11:35:00,40.73,40.73,40.67,40.73,30200.0,31.8047,31.8047,31.7579,31.8047,30200.0
2015-02-25 11:40:00,40.73,40.76,40.65,40.71,37800.0,31.8047,31.8282,31.7423,31.7891,37800.0
2015-02-25 11:45:00,40.7,40.71,40.67,40.67,6400.0,31.7813,31.7891,31.7579,31.7579,6400.0
2015-02-25 11:50:00,40.68,40.71,40.65,40.7,18800.0,31.7657,31.7891,31.7423,31.7813,18800.0
2015-02-25 11:55:00,40.69,40.72,40.67,40.7,11000.0,31.7735,31.7969,31.7579,31.7813,11000.0
2015-02-25 12:00:00,40.71,40.72,40.69,40.69,3600.0,31.7891,31.7969,31.7735,31.7735,3600.0
2015-02-25 12:05:00,40.69,40.71,40.63,40.63,10800.0,31.7735,31.7891,31.7266,31.7266,10800.0
2015-02-25 12:10:00,40.67,40.73,40.65,40.72,9200.0,31.7579,31.8047,31.7423,31.7969,9200.0
2015-02-25 12:15:00,40.71,40.72,40.7,40.71,2800.0,31.7891,31.7969,31.7813,31.7891,2800.0
2015-02-25 12:20:00,40.71,40.72,40.69,40.7,11400.0,31.7891,31.7969,31.7735,31.7813,11400.0
2015-02-25 12:25:00,40.7,40.7,40.66,40.67,6800.0,31.7813,31.7813,31.7501,31.7579,6800.0
2015-02-25 12:30:00,40.66,40.69,40.65,40.69,2600.0,31.7501,31.7735,31.7423,31.7735,2600.0
2015-02-25 12:35:00,40.69,40.69,40.65,40.68,5800.0,31.7735,31.7735,31.7423,31.7657,5800.0
2015-02-25 12:40:00,40.68,40.69,40.68,40.69,5600.0,31.7657,31.7735,31.7657,31.7735,5600.0
2015-02-25 12:45:00,40.67,40.69,40.67,40.69,3800.0,31.7579,31.7735,31.7579,31.7735,3800.0
2015-02-25 12:50:00,40.69,40.69,40.67,40.68,12600.0,31.7735,31.7735,31.7579,31.7657,12600.0
2015-02-25 12:55:00,40.67,40.69,40.67,40.67,4600.0,31.7579,31.7735,31.7579,31.7579,4600.0
2015-02-25 13:00:00,40.68,40.68,40.65,40.66,11800.0,31.7657,31.7657,31.7423,31.7501,11800.0
2015-02-25 13:05:00,40.66,40.67,40.64,40.66,9000.0,31.7501,31.7579,31.7345,31.7501,9000.0
2015-02-25 13:10:00,40.66,40.72,40.66,40.71,10200.0,31.7501,31.7969,31.7501,31.7891,10200.0
2015-02-25 13:15:00,40.71,40.72,40.7,40.71,1400.0,31.7891,31.7969,31.7813,31.7891,1400.0
2015-02-25 13:20:00,40.73,40.73,40.7,40.72,16600.0,31.8047,31.8047,31.7813,31.7969,16600.0
2015-02-25 13:25:00,40.73,40.74,40.7,40.72,17800.0,31.8047,31.8125,31.7813,31.7969,17800.0
2015-02-25 13:30:00,40.71,40.72,40.68,40.7,7800.0,31.7891,31.7969,31.7657,31.7813,7800.0
2015-02-25 13:35:00,40.69,40.69,40.67,40.68,2000.0,31.7735,31.7735,31.7579,31.7657,2000.0
2015-02-25 13:40:00,40.69,40.69,40.66,40.67,9800.0,31.7735,31.7735,31.7501,31.7579,9800.0
2015-02-25 13:45:00,40.67,40.67,40.66,40.67,4000.0,31.7579,31.7579,31.7501,31.7579,4000.0
2015-02-25 13:50:00,40.67,40.69,40.66,40.68,6600.0,31.7579,31.7735,31.7501,31.7657,6600.0
2015-02-25 13:55:00,40.69,40.7,40.67,40.67,9200.0,31.7735,31.7813,31.7579,31.7579,9200.0
2015-02-25 14:00:00,40.67,40.7,40.67,40.7,4200.0,31.7579,31.7813,31.7579,31.7813,4200.0
2015-02-25 14:05:00,40.7,40.7,40.69,40.69,6600.0,31.7813,31.7813,31.7735,31.7735,6600.0
2015-02-25 14:10:00,40.69,40.71,40.68,40.71,7600.0,31.7735,31.7891,31.7657,31.7891,7600.0
2015-02-25 14:15:00,40.71,40.72,40.68,40.7,9800.0,31.7891,31.7969,31.7657,31.7813,9800.0
2015-02-25 14:20:00,40.69,40.7,40.67,40.68,4800.0,31.7735,31.7813,31.7579,31.7657,4800.0
2015-02-25 14:25:00,40.68,40.7,40.66,40.66,8800.0,31.7657,31.7813,31.7501,31.7501,8800.0
2015-02-25 14:30:00,40.66,40.68,40.63,40.67,21600.0,31.7501,31.7657,31.7266,31.7579,21600.0
2015-02-25 14:35:00,40.67,40.69,40.63,40.63,14000.0,31.7579,31.7735,31.7266,31.7266,14000.0
2015-02-25 14:40:00,40.63,40.63,40.6,40.6,10800.0,31.7266,31.7266,31.7032,31.7032,10800.0
2015-02-25 14:45:00,40.6,40.6,40.54,40.55,10400.0,31.7032,31.7032,31.6564,31.6642,10400.0
2015-02-25 14:50:00,40.56,40.56,40.48,40.48,11000.0,31.672,31.672,31.6095,31.6095,11000.0
2015-02-25 14:55:00,40.48,40.53,40.47,40.5,7200.0,31.6095,31.6486,31.6017,31.6251,7200.0
2015-02-25 15:00:00,40.52,40.55,40.49,40.49,34000.0,31.6408,31.6642,31.6173,31.6173,34000.0
2015-02-25 15:05:00,40.49,40.57,40.48,40.56,5600.0,31.6173,31.6798,31.6095,31.672,5600.0
2015-02-25 15:10:00,40.57,40.6,40.57,40.6,4400.0,31.6798,31.7032,31.6798,31.7032,4400.0
2015-02-25 15:15:00,40.6,40.64,40.59,40.63,15200.0,31.7032,31.7345,31.6954,31.7266,15200.0
2015-02-25 15:20:00,40.63,40.63,40.57,40.57,19200.0,31.7266,31.7266,31.6798,31.6798,19200.0
2015-02-25 15:25:00,40.57,40.57,40.54,40.54,6600.0,31.6798,31.6798,31.6564,31.6564,6600.0
2015-02-25 15:30:00,40.54,40.6,40.54,40.57,11600.0,31.6564,31.7032,31.6564,31.6798,11600.0
2015-02-25 15:35:00,40.58,40.58,40.55,40.55,12600.0,31.6876,31.6876,31.6642,31.6642,12600.0
2015-02-25 15:40:00,40.55,40.55,40.51,40.51,10200.0,31.6642,31.6642,31.6329,31.6329,10200.0
2015-02-25 15:45:00,40.52,40.58,40.52,40.57,22800.0,31.6408,31.6876,31.6408,31.6798,22800.0
2015-02-25 15:50:00,40.57,40.6,40.57,40.59,31000.0,31.6798,31.7032,31.6798,31.6954,31000.0
2015-02-25 15:55:00,40.6,40.63,40.57,40.59,48400.0,31.7032,31.7266,31.6798,31.6954,48400.0
2015-02-26 09:30:00,40.58,40.79,40.58,40.69,9000.0,31.6876,31.8516,31.6876,31.7735,9000.0
2015-02-26 09:35:00,40.69,40.74,40.66,40.74,4000.0,31.7735,31.8125,31.7501,31.8125,4000.0
2015-02-26 09:40:00,40.7,40.7,40.47,40.52,6400.0,31.7813,31.7813,31.6017,31.6408,6400.0
2015-02-26 09:45:00,40.49,40.52,40.36,40.41,11600.0,31.6173,31.6408,31.5158,31.5549,11600.0
2015-02-26 09:50:00,40.45,40.46,40.2,40.23,18000.0,31.5861,31.5939,31.3909,31.4143,18000.0
2015-02-26 09:55:00,40.2,40.3,40.2,40.21,14800.0,31.3909,31.469,31.3909,31.3987,14800.0
2015-02-26 10:00:00,40.21,40.22,40.15,40.16,10000.0,31.3987,31.4065,31.3518,31.3596,10000.0
2015-02-26 10:05:00,40.17,40.21,40.14,40.21,7400.0,31.3674,31.3987,31.344,31.3987,7400.0
2015-02-26 10:10:00,40.2,40.21,40.17,40.21,13000.0,31.3909,31.3987,31.3674,31.3987,13000.0
2015-02-26 10:15:00,40.19,40.32,40.19,40.32,14000.0,31.3831,31.4846,31.3831,31.4846,14000.0
2015-02-26 10:20:00,40.32,40.32,40.3,40.32,4200.0,31.4846,31.4846,31.469,31.4846,4200.0
2015-02-26 10:25:00,40.31,40.38,40.31,40.38,9200.0,31.4768,31.5314,31.4768,31.5314,9200.0
2015-02-26 10:30:00,40.38,40.38,40.31,40.35,8600.0,31.5314,31.5314,31.4768,31.508,8600.0
2015-02-26 10:35:00,40.37,40.43,40.37,40.43,8200.0,31.5236,31.5705,31.5236,31.5705,8200.0
2015-02-26 10:40:00,40.42,40.43,40.4,40.4,3600.0,31.5627,31.5705,31.547,31.547,3600.0
2015-02-26 10:45:00,40.4,40.44,40.4,40.42,5400.0,31.547,31.5783,31.547,31.5627,5400.0
2015-02-26 10:50:00,40.45,40.47,40.41,40.45,10000.0,31.5861,31.6017,31.5549,31.5861,10000.0
2015-02-26 10:55:00,40.47,40.47,40.38,40.4,17400.0,31.6017,31.6017,31.5314,31.547,17400.0
2015-02-26 11:00:00,40.42,40.42,40.4,40.4,1000.0,31.5627,31.5627,31.547,31.547,1000.0
2015-02-26 11:05:00,40.41,40.45,40.4,40.44,6600.0,31.5549,31.5861,31.547,31.5783,6600.0
2015-02-26 11:10:00,40.44,40.48,40.42,40.42,16200.0,31.5783,31.6095,31.5627,31.5627,16200.0
2015-02-26 11:15:00,40.42,40.45,40.39,40.45,24600.0,31.5627,31.5861,31.5392,31.5861,24600.0
2015-02-26 11:20:00,40.46,40.47,40.44,40.44,4200.0,31.5939,31.6017,31.5783,31.5783,4200.0
2015-02-26 11:25:00,40.44,40.48,40.44,40.48,6200.0,31.5783,31.6095,31.5783,31.6095,6200.0
2015-02-26 11:30:00,40.48,40.48,40.43,40.43,4200.0,31.6095,31.6095,31.5705,31.5705,4200.0
2015-02-26 11:35:00,40.44,40.45,40.4,40.4,5600.0,31.5783,31.5861,31.547,31.547,5600.0
2015-02-26 11:40:00,40.4,40.42,40.37,40.37,7200.0,31.547,31.5627,31.5236,31.5236,7200.0
2015-02-26 11:45:00,40.37,40.37,40.33,40.33,3800.0,31.5236,31.5236,31.4924,31.4924,3800.0
2015-02-26 11:50:00,40.33,40.34,40.28,40.28,7600.0,31.4924,31.5002,31.4533,31.4533,7600.0
2015-02-26 11:55:00,40.29,40.37,40.27,40.35,11800.0,31.4612,31.5236,31.4455,31.508,11800.0
2015-02-26 12:00:00,40.35,40.36,40.29,40.3,10800.0,31.508,31.5158,31.4612,31.469,10800.0
2015-02-26 12:05:00,40.31,40.31,40.29,40.3,800.0,31.4768,31.4768,31.4612,31.469,800.0
2015-02-26 12:10:00,40.3,40.35,40.3,40.35,5800.0,31.469,31.508,31.469,31.508,5800.0
2015-02-26 12:15:00,40.35,40.36,40.32,40.32,4800.0,31.508,31.5158,31.4846,31.4846,4800.0
2015-02-26 12:20:00,40.31,40.31,40.27,40.29,3000.0,31.4768,31.4768,31.4455,31.4612,3000.0
2015-02-26 12:25:00,40.29,40.29,40.27,40.28,2200.0,31.4612,31.4612,31.4455,31.4533,2200.0
2015-02-26 12:30:00,40.27,40.31,40.27,40.31,4000.0,31.4455,31.4768,31.4455,31.4768,4000.0
2015-02-26 12:35:00,40.29,40.31,40.29,40.31,1200.0,31.4612,31.4768,31.4612,31.4768,1200.0
2015-02-26 12:40:00,40.29,40.29,40.27,40.27,1600.0,31.4612,31.4612,31.4455,31.4455,1600.0
2015-02-26 12:45:00,40.27,40.32,40.27,40.32,3400.0,31.4455,31.4846,31.4455,31.4846,3400.0
2015-02-26 12:50:00,40.33,40.33,40.3,40.32,1200.0,31.4924,31.4924,31.469,31.4846,1200.0
2015-02-26 12:55:00,40.3,40.34,40.3,40.34,4000.0,31.469,31.5002,31.469,31.5002,4000.0
2015-02-26 13:00:00,40.35,40.37,40.29,40.29,12600.0,31.508,31.5236,31.4612,31.4612,12600.0
2015-02-26 13:05:00,40.29,40.29,40.27,40.27,600.0,31.4612,31.4612,31.4455,31.4455,600.0
2015-02-26 13:10:00,40.26,40.28,40.25,40.27,2000.0,31.4377,31.4533,31.4299,31.4455,2000.0
2015-02-26 13:15:00,40.27,40.27,40.24,40.24,3600.0,31.4455,31.4455,31.4221,31.4221,3600.0
2015-02-26 13:20:00,40.23,40.23,40.19,40.19,2400.0,31.4143,31.4143,31.3831,31.3831,2400.0
2015-02-26 13:25:00,40.19,40.22,40.19,40.22,4400.0,31.3831,31.4065,31.3831,31.4065,4400.0
2015-02-26 13:30:00,40.21,40.21,40.17,40.19,5600.0,31.3987,31.3987,31.3674,31.3831,5600.0
2015-02-26 13:35:00,40.19,40.24,40.18,40.21,3200.0,31.3831,31.4221,31.3753,31.3987,3200.0
2015-02-26 13:40:00,40.22,40.23,40.16,40.16,5000.0,31.4065,31.4143,31.3596,31.3596,5000.0
2015-02-26 13:45:00,40.16,40.19,40.15,40.18,5400.0,31.3596,31.3831,31.3518,31.3753,5400.0
2015-02-26 13:50:00,40.18,40.24,40.18,40.24,3200.0,31.3753,31.4221,31.3753,31.4221,3200.0
2015-02-26 13:55:00,40.24,40.31,40.24,40.29,7600.0,31.4221,31.4768,31.4221,31.4612,7600.0
2015-02-26 14:00:00,40.3,40.33,40.3,40.32,4800.0,31.469,31.4924,31.469,31.4846,4800.0
2015-02-26 14:05:00,40.33,40.33,40.31,40.31,5000.0,31.4924,31.4924,31.4768,31.4768,5000.0
2015-02-26 14:10:00,40.31,40.33,40.31,40.33,4200.0,31.4768,31.4924,31.4768,31.4924,4200.0
2015-02-26 14:15:00,40.35,40.38,40.32,40.32,5800.0,31.508,31.5314,31.4846,31.4846,5800.0
2015-02-26 14:20:00,40.3,40.33,40.3,40.31,5600.0,31.469,31.4924,31.469,31.4768,5600.0
2015-02-26 14:25:00,40.29,40.29,40.27,40.27,5600.0,31.4612,31.4612,31.4455,31.4455,5600.0
2015-02-26 14:30:00,40.27,40.27,40.23,40.23,7600.0,31.4455,31.4455,31.4143,31.4143,7600.0
2015-02-26 14:35:00,40.23,40.23,40.18,40.18,6200.0,31.4143,31.4143,31.3753,31.3753,6200.0
2015-02-26 14:40:00,40.18,40.24,40.15,40.15,9200.0,31.3753,31.4221,31.3518,31.3518,9200.0
2015-02-26 14:45:00,40.15,40.18,40.14,40.18,14200.0,31.3518,31.3753,31.344,31.3753,14200.0
2015-02-26 14:50:00,40.18,40.19,40.15,40.15,7600.0,31.3753,31.3831,31.3518,31.3518,7600.0
2015-02-26 14:55:00,40.16,40.16,40.1,40.1,7200.0,31.3596,31.3596,31.3128,31.3128,7200.0
2015-02-26 15:00:00,40.1,40.11,40.02,40.05,17400.0,31.3128,31.3206,31.2503,31.2737,17400.0
2015-02-26 15:05:00,40.0,40.06,40.0,40.06,8800.0,31.2347,31.2816,31.2347,31.2816,8800.0
2015-02-26 15:10:00,40.06,40.08,40.04,40.04,16200.0,31.2816,31.2972,31.2659,31.2659,16200.0
2015-02-26 15:15:00,40.05,40.1,40.03,40.1,15400.0,31.2737,31.3128,31.2581,31.3128,15400.0
2015-02-26 15:20:00,40.09,40.1,40.05,40.05,8800.0,31.305,31.3128,31.2737,31.2737,8800.0
2015-02-26 15:25:00,40.04,40.08,40.04,40.06,7800.0,31.2659,31.2972,31.2659,31.2816,7800.0
2015-02-26 15:30:00,40.08,40.09,40.05,40.05,17000.0,31.2972,31.305,31.2737,31.2737,17000.0
2015-02-26 15:35:00,40.06,40.07,39.98,40.01,45000.0,31.2816,31.2894,31.2191,31.2425,45000.0
2015-02-26 15:40:00,39.99,40.01,39.99,39.99,77400.0,31.2269,31.2425,31.2269,31.2269,77400.0
2015-02-26 15:45:00,39.99,39.99,39.92,39.92,38400.0,31.2269,31.2269,31.1722,31.1722,38400.0
2015-02-26 15:50:00,39.92,39.95,39.88,39.94,60400.0,31.1722,31.1957,31.141,31.1878,60400.0
2015-02-26 15:55:00,39.94,39.96,39.9,39.91,97400.0,31.1878,31.2035,31.1566,31.1644,97400.0
2015-02-27 09:30:00,39.9,40.07,39.89,39.98,11800.0,31.1566,31.2894,31.1488,31.2191,11800.0
2015-02-27 09:35:00,39.97,40.13,39.94,40.03,51400.0,31.2113,31.3362,31.1878,31.2581,51400.0
2015-02-27 09:40:00,40.01,40.1,39.93,39.97,39200.0,31.2425,31.3128,31.18,31.2113,39200.0
2015-02-27 09:45:00,39.99,40.15,39.98,40.06,15000.0,31.2269,31.3518,31.2191,31.2816,15000.0
2015-02-27 09:50:00,40.06,40.24,40.06,40.23,12800.0,31.2816,31.4221,31.2816,31.4143,12800.0
2015-02-27 09:55:00,40.24,40.27,40.18,40.23,16400.0,31.4221,31.4455,31.3753,31.4143,16400.0
2015-02-27 10:00:00,40.21,40.28,40.19,40.24,27000.0,31.3987,31.4533,31.3831,31.4221,27000.0
2015-02-27 10:05:00,40.26,40.34,40.2,40.26,18400.0,31.4377,31.5002,31.3909,31.4377,18400.0
2015-02-27 10:10:00,40.28,40.34,40.25,40.25,12200.0,31.4533,31.5002,31.4299,31.4299,12200.0
2015-02-27 10:15:00,40.27,40.27,40.21,40.27,13000.0,31.4455,31.4455,31.3987,31.4455,13000.0
2015-02-27 10:20:00,40.29,40.38,40.29,40.38,10000.0,31.4612,31.5314,31.4612,31.5314,10000.0
2015-02-27 10:25:00,40.38,40.38,40.33,40.38,25400.0,31.5314,31.5314,31.4924,31.5314,25400.0
2015-02-27 10:30:00,40.38,40.44,40.37,40.39,15400.0,31.5314,31.5783,31.5236,31.5392,15400.0
2015-02-27 10:35:00,40.39,40.39,40.35,40.38,2800.0,31.5392,31.5392,31.508,31.5314,2800.0
2015-02-27 10:40:00,40.38,40.4,40.34,40.34,17200.0,31.5314,31.547,31.5002,31.5002,17200.0
2015-02-27 10:45:00,40.35,40.38,40.32,40.32,5800.0,31.508,31.5314,31.4846,31.4846,5800.0
2015-02-27 10:50:00,40.36,40.36,40.3,40.32,14000.0,31.5158,31.5158,31.469,31.4846,14000.0
2015-02-27 10:55:00,40.33,40.36,40.31,40.33,14600.0,31.4924,31.5158,31.4768,31.4924,14600.0
2015-02-27 11:00:00,40.31,40.32,40.26,40.26,8400.0,31.4768,31.4846,31.4377,31.4377,8400.0
2015-02-27 11:05:00,40.26,40.26,40.24,40.24,2600.0,31.4377,31.4377,31.4221,31.4221,2600.0
2015-02-27 11:10:00,40.24,40.24,40.19,40.19,17000.0,31.4221,31.4221,31.3831,31.3831,17000.0
2015-02-27 11:15:00,40.18,40.18,40.15,40.15,17600.0,31.3753,31.3753,31.3518,31.3518,17600.0
2015-02-27 11:20:00,40.16,40.18,40.15,40.18,3200.0,31.3596,31.3753,31.3518,31.3753,3200.0
2015-02-27 11:25:00,40.17,40.18,40.12,40.13,14800.0,31.3674,31.3753,31.3284,31.3362,14800.0
2015-02-27 11:30:00,40.15,40.17,40.15,40.16,3400.0,31.3518,31.3674,31.3518,31.3596,3400.0
2015-02-27 11:35:00,40.15,40.17,40.15,40.17,3200.0,31.3518,31.3674,31.3518,31.3674,3200.0
2015-02-27 11:40:00,40.18,40.26,40.18,40.26,7800.0,31.3753,31.4377,31.3753,31.4377,7800.0
2015-02-27 11:45:00,40.27,40.27,40.25,40.26,7000.0,31.4455,31.4455,31.4299,31.4377,7000.0
2015-02-27 11:50:00,40.26,40.29,40.26,40.26,4600.0,31.4377,31.4612,31.4377,31.4377,4600.0
2015-02-27 11:55:00,40.26,40.29,40.24,40.27,10000.0,31.4377,31.4612,31.4221,31.4455,10000.0
2015-02-27 12:00:00,40.26,40.31,40.26,40.27,5000.0,31.4377,31.4768,31.4377,31.4455,5000.0
2015-02-27 12:05:00,40.27,40.3,40.26,40.29,5200.0,31.4455,31.469,31.4377,31.4612,5200.0
2015-02-27 12:10:00,40.29,40.29,40.24,40.26,3800.0,31.4612,31.4612,31.4221,31.4377,3800.0
2015-02-27 12:15:00,40.27,40.33,40.27,40.3,13000.0,31.4455,31.4924,31.4455,31.469,13000.0
2015-02-27 12:20:00,40.29,40.35,40.29,40.35,6800.0,31.4612,31.508,31.4612,31.508,6800.0
2015-02-27 12:25:00,40.35,40.36,40.35,40.35,5800.0,31.508,31.5158,31.508,31.508,5800.0
2015-02-27 12:30:00,40.35,40.36,40.33,40.35,7400.0,31.508,31.5158,31.4924,31.508,7400.0
2015-02-27 12:35:00,40.34,40.34,40.26,40.26,5400.0,31.5002,31.5002,31.4377,31.4377,5400.0
2015-02-27 12:40:00,40.25,40.29,40.24,40.27,3400.0,31.4299,31.4612,31.4221,31.4455,3400.0
2015-02-27 12:45:00,40.26,40.28,40.26,40.27,4000.0,31.4377,31.4533,31.4377,31.4455,4000.0
2015-02-27 12:50:00,40.28,40.29,40.27,40.27,5600.0,31.4533,31.4612,31.4455,31.4455,5600.0
2015-02-27 12:55:00,40.27,40.27,40.22,40.23,12400.0,31.4455,31.4455,31.4065,31.4143,12400.0
2015-02-27 13:00:00,40.22,40.23,40.19,40.23,7600.0,31.4065,31.4143,31.3831,31.4143,7600.0
2015-02-27 13:05:00,40.24,40.3,40.2,40.3,27800.0,31.4221,31.469,31.3909,31.469,27800.0
2015-02-27 13:10:00,40.29,40.3,40.27,40.3,3400.0,31.4612,31.469,31.4455,31.469,3400.0
2015-02-27 13:15:00,40.3,40.32,40.27,40.27,5800.0,31.469,31.4846,31.4455,31.4455,5800.0
2015-02-27 13:20:00,40.27,40.31,40.25,40.31,25000.0,31.4455,31.4768,31.4299,31.4768,25000.0
2015-02-27 13:25:00,40.32,40.33,40.29,40.29,5000.0,31.4846,31.4924,31.4612,31.4612,5000.0
2015-02-27 13:30:00,40.3,40.31,40.24,40.24,9800.0,31.469,31.4768,31.4221,31.4221,9800.0
2015-02-27 13:35:00,40.24,40.32,40.24,40.32,7600.0,31.4221,31.4846,31.4221,31.4846,7600.0
2015-02-27 13:40:00,40.33,40.37,40.33,40.37,3000.0,31.4924,31.5236,31.4924,31.5236,3000.0
2015-02-27 13:45:00,40.37,40.39,40.37,40.38,7600.0,31.5236,31.5392,31.5236,31.5314,7600.0
2015-02-27 13:50:00,40.38,40.39,40.35,40.35,6200.0,31.5314,31.5392,31.508,31.508,6200.0
2015-02-27 13:55:00,40.33,40.37,40.33,40.37,5200.0,31.4924,31.5236,31.4924,31.5236,5200.0
2015-02-27 14:00:00,40.38,40.41,40.38,40.41,3000.0,31.5314,31.5549,31.5314,31.5549,3000.0
2015-02-27 14:05:00,40.41,40.41,40.35,40.35,9000.0,31.5549,31.5549,31.508,31.508,9000.0
2015-02-27 14:10:00,40.33,40.33,40.29,40.29,1600.0,31.4924,31.4924,31.4612,31.4612,1600.0
2015-02-27 14:15:00,40.3,40.3,40.26,40.26,5800.0,31.469,31.469,31.4377,31.4377,5800.0
2015-02-27 14:20:00,40.24,40.26,40.23,40.23,5600.0,31.4221,31.4377,31.4143,31.4143,5600.0
2015-02-27 14:25:00,40.25,40.27,40.23,40.24,4200.0,31.4299,31.4455,31.4143,31.4221,4200.0
2015-02-27 14:30:00,40.23,40.27,40.23,40.26,5400.0,31.4143,31.4455,31.4143,31.4377,5400.0
2015-02-27 14:35:00,40.25,40.26,40.23,40.24,6400.0,31.4299,31.4377,31.4143,31.4221,6400.0
2015-02-27 14:40:00,40.23,40.23,40.14,40.14,11800.0,31.4143,31.4143,31.344,31.344,11800.0
2015-02-27 14:45:00,40.12,40.17,40.12,40.17,9000.0,31.3284,31.3674,31.3284,31.3674,9000.0
2015-02-27 14:50:00,40.16,40.16,40.13,40.15,12600.0,31.3596,31.3596,31.3362,31.3518,12600.0
2015-02-27 14:55:00,40.14,40.16,40.13,40.15,9600.0,31.344,31.3596,31.3362,31.3518,9600.0
2015-02-27 15:00:00,40.16,40.17,40.12,40.13,18600.0,31.3596,31.3674,31.3284,31.3362,18600.0
2015-02-27 15:05:00,40.15,40.18,40.15,40.15,10400.0,31.3518,31.3753,31.3518,31.3518,10400.0
2015-02-27 15:10:00,40.16,40.21,40.15,40.18,13200.0,31.3596,31.3987,31.3518,31.3753,13200.0
2015-02-27 15:15:00,40.17,40.19,40.16,40.16,9200.0,31.3674,31.3831,31.3596,31.3596,9200.0
2015-02-27 15:20:00,40.16,40.23,40.16,40.22,19800.0,31.3596,31.4143,31.3596,31.4065,19800.0
2015-02-27 15:25:00,40.22,40.24,40.21,40.23,7800.0,31.4065,31.4221,31.3987,31.4143,7800.0
2015-02-27 15:30:00,40.21,40.22,40.2,40.21,14200.0,31.3987,31.4065,31.3909,31.3987,14200.0
2015-02-27 15:35:00,40.21,40.21,40.19,40.21,25200.0,31.3987,31.3987,31.3831,31.3987,25200.0
2015-02-27 15:40:00,40.21,40.22,40.18,40.22,23800.0,31.3987,31.4065,31.3753,31.4065,23800.0
2015-02-27 15:45:00,40.23,40.26,40.2,40.23,38400.0,31.4143,31.4377,31.3909,31.4143,38400.0
2015-02-27 15:50:00,40.23,40.27,40.21,40.21,50600.0,31.4143,31.4455,31.3987,31.3987,50600.0
2015-02-27 15:55:00,40.21,40.27,40.21,40.22,103800.0,31.3987,31.4455,31.3987,31.4065,103800.0
2015-03-02 09:30:00,40.2,40.25,40.08,40.21,31200.0,31.3909,31.4299,31.2972,31.3987,31200.0
2015-03-02 09:35:00,40.22,40.38,40.18,40.37,15800.0,31.4065,31.5314,31.3753,31.5236,15800.0
2015-03-02 09:40:00,40.36,40.49,40.35,40.48,11000.0,31.5158,31.6173,31.508,31.6095,11000.0
2015-03-02 09:45:00,40.49,40.59,40.49,40.55,9800.0,31.6173,31.6954,31.6173,31.6642,9800.0
2015-03-02 09:50:00,40.56,40.66,40.55,40.66,13000.0,31.672,31.7501,31.6642,31.7501,13000.0
2015-03-02 09:55:00,40.68,40.71,40.65,40.71,25200.0,31.7657,31.7891,31.7423,31.7891,25200.0
2015-03-02 10:00:00,40.71,40.77,40.7,40.77,20000.0,31.7891,31.836,31.7813,31.836,20000.0
2015-03-02 10:05:00,40.77,40.82,40.74,40.82,13200.0,31.836,31.875,31.8125,31.875,13200.0
2015-03-02 10:10:00,40.82,40.89,40.8,40.81,28800.0,31.875,31.9297,31.8594,31.8672,28800.0
2015-03-02 10:15:00,40.82,40.91,40.82,40.88,24200.0,31.875,31.9453,31.875,31.9219,24200.0
2015-03-02 10:20:00,40.88,40.92,40.83,40.88,14600.0,31.9219,31.9531,31.8828,31.9219,14600.0
2015-03-02 10:25:00,40.92,40.93,40.88,40.91,16000.0,31.9531,31.9609,31.9219,31.9453,16000.0
2015-03-02 10:30:00,40.91,40.96,40.91,40.96,22800.0,31.9453,31.9843,31.9453,31.9843,22800.0
2015-03-02 10:35:00,40.95,40.95,40.86,40.86,14000.0,31.9765,31.9765,31.9062,31.9062,14000.0
2015-03-02 10:40:00,40.85,40.87,40.84,40.87,3200.0,31.8984,31.9141,31.8906,31.9141,3200.0
2015-03-02 10:45:00,40.88,40.93,40.87,40.91,8200.0,31.9219,31.9609,31.9141,31.9453,8200.0
2015-03-02 10:50:00,40.92,40.95,40.9,40.93,11400.0,31.9531,31.9765,31.9375,31.9609,11400.0
2015-03-02 10:55:00,40.94,40.98,40.9,40.98,12000.0,31.9687,31.9999,31.9375,31.9999,12000.0
2015-03-02 11:00:00,40.98,40.98,40.87,40.87,11400.0,31.9999,31.9999,31.9141,31.9141,11400.0
2015-03-02 11:05:00,40.86,40.89,40.86,40.88,6600.0,31.9062,31.9297,31.9062,31.9219,6600.0
2015-03-02 11:10:00,40.88,40.88,40.76,40.76,11800.0,31.9219,31.9219,31.8282,31.8282,11800.0
2015-03-02 11:15:00,40.77,40.78,40.72,40.78,15400.0,31.836,31.8438,31.7969,31.8438,15400.0
2015-03-02 11:20:00,40.8,40.82,40.8,40.81,11200.0,31.8594,31.875,31.8594,31.8672,11200.0
2015-03-02 11:25:00,40.82,40.83,40.77,40.77,7400.0,31.875,31.8828,31.836,31.836,7400.0
2015-03-02 11:30:00,40.77,40.85,40.77,40.85,8200.0,31.836,31.8984,31.836,31.8984,8200.0
2015-03-02 11:35:00,40.85,40.85,40.77,40.81,14200.0,31.8984,31.8984,31.836,31.8672,14200.0
2015-03-02 11:40:00,40.81,40.84,40.8,40.84,6600.0,31.8672,31.8906,31.8594,31.8906,6600.0
2015-03-02 11:45:00,40.83,40.83,40.82,40.83,5200.0,31.8828,31.8828,31.875,31.8828,5200.0
2015-03-02 11:50:00,40.83,40.85,40.79,40.79,12200.0,31.8828,31.8984,31.8516,31.8516,12200.0
2015-03-02 11:55:00,40.79,40.81,40.79,40.79,13000.0,31.8516,31.8672,31.8516,31.8516,13000.0
2015-03-02 12:00:00,40.8,40.8,40.76,40.76,5000.0,31.8594,31.8594,31.8282,31.8282,5000.0
2015-03-02 12:05:00,40.76,40.76,40.74,40.74,7600.0,31.8282,31.8282,31.8125,31.8125,7600.0
2015-03-02 12:10:00,40.74,40.74,40.72,40.72,6400.0,31.8125,31.8125,31.7969,31.7969,6400.0
2015-03-02 12:15:00,40.72,40.72,40.68,40.69,5600.0,31.7969,31.7969,31.7657,31.7735,5600.0
2015-03-02 12:20:00,40.69,40.71,40.68,40.7,9400.0,31.7735,31.7891,31.7657,31.7813,9400.0
2015-03-02 12:25:00,40.69,40.7,40.65,40.65,12400.0,31.7735,31.7813,31.7423,31.7423,12400.0
2015-03-02 12:30:00,40.66,40.66,40.59,40.59,13400.0,31.7501,31.7501,31.6954,31.6954,13400.0
2015-03-02 12:35:00,40.61,40.64,40.58,40.59,15400.0,31.711,31.7345,31.6876,31.6954,15400.0
2015-03-02 12:40:00,40.59,40.64,40.59,40.61,14600.0,31.6954,31.7345,31.6954,31.711,14600.0
2015-03-02 12:45:00,40.63,40.64,40.61,40.63,6800.0,31.7266,31.7345,31.711,31.7266,6800.0
2015-03-02 12:50:00,40.63,40.65,40.6,40.6,6000.0,31.7266,31.7423,31.7032,31.7032,6000.0
2015-03-02 12:55:00,40.6,40.64,40.6,40.63,7200.0,31.7032,31.7345,31.7032,31.7266,7200.0
2015-03-02 13:00:00,40.64,40.68,40.62,40.67,7800.0,31.7345,31.7657,31.7188,31.7579,7800.0
2015-03-02 13:05:00,40.66,40.66,40.64,40.64,7400.0,31.7501,31.7501,31.7345,31.7345,7400.0
2015-03-02 13:10:00,40.63,40.65,40.62,40.65,9800.0,31.7266,31.7423,31.7188,31.7423,9800.0
2015-03-02 13:15:00,40.65,40.66,40.6,40.6,21000.0,31.7423,31.7501,31.7032,31.7032,21000.0
2015-03-02 13:20:00,40.6,40.61,40.58,40.59,19600.0,31.7032,31.711,31.6876,31.6954,19600.0
2015-03-02 13:25:00,40.59,40.63,40.58,40.6,19200.0,31.6954,31.7266,31.6876,31.7032,19200.0
2015-03-02 13:30:00,40.61,40.62,40.58,40.6,18800.0,31.711,31.7188,31.6876,31.7032,18800.0
2015-03-02 13:35:00,40.6,40.6,40.57,40.6,27600.0,31.7032,31.7032,31.6798,31.7032,27600.0
2015-03-02 13:40:00,40.6,40.67,40.59,40.67,33800.0,31.7032,31.7579,31.6954,31.7579,33800.0
2015-03-02 13:45:00,40.68,40.72,40.65,40.68,43600.0,31.7657,31.7969,31.7423,31.7657,43600.0
2015-03-02 13:50:00,40.68,40.68,40.62,40.62,31400.0,31.7657,31.7657,31.7188,31.7188,31400.0
2015-03-02 13:55:00,40.61,40.63,40.59,40.62,39800.0,31.711,31.7266,31.6954,31.7188,39800.0
2015-03-02 14:00:00,40.63,40.65,40.62,40.63,15000.0,31.7266,31.7423,31.7188,31.7266,15000.0
2015-03-02 14:05:00,40.63,40.65,40.6,40.65,25200.0,31.7266,31.7423,31.7032,31.7423,25200.0
2015-03-02 14:10:00,40.66,40.67,40.6,40.62,25400.0,31.7501,31.7579,31.7032,31.7188,25400.0
2015-03-02 14:15:00,40.62,40.65,40.6,40.63,24000.0,31.7188,31.7423,31.7032,31.7266,24000.0
2015-03-02 14:20:00,40.65,40.69,40.65,40.69,16600.0,31.7423,31.7735,31.7423,31.7735,16600.0
2015-03-02 14:25:00,40.69,40.72,40.68,40.69,16000.0,31.7735,31.7969,31.7657,31.7735,16000.0
2015-03-02 14:30:00,40.7,40.74,40.67,40.68,22000.0,31.7813,31.8125,31.7579,31.7657,22000.0
2015-03-02 14:35:00,40.68,40.7,40.63,40.67,22400.0,31.7657,31.7813,31.7266,31.7579,22400.0
2015-03-02 14:40:00,40.67,40.68,40.62,40.63,40800.0,31.7579,31.7657,31.7188,31.7266,40800.0
2015-03-02 14:45:00,40.64,40.66,40.63,40.65,39800.0,31.7345,31.7501,31.7266,31.7423,39800.0
2015-03-02 14:50:00,40.64,40.66,40.62,40.62,15400.0,31.7345,31.7501,31.7188,31.7188,15400.0
2015-03-02 14:55:00,40.62,40.63,40.59,40.63,24200.0,31.7188,31.7266,31.6954,31.7266,24200.0
2015-03-02 15:00:00,40.63,40.65,40.6,40.6,24800.0,31.7266,31.7423,31.7032,31.7032,24800.0
2015-03-02 15:05:00,40.61,40.62,40.57,40.6,18800.0,31.711,31.7188,31.6798,31.7032,18800.0
2015-03-02 15:10:00,40.59,40.63,40.58,40.63,9800.0,31.6954,31.7266,31.6876,31.7266,9800.0
2015-03-02 15:15:00,40.64,40.66,40.63,40.65,7600.0,31.7345,31.7501,31.7266,31.7423,7600.0
2015-03-02 15:20:00,40.65,40.65,40.59,40.62,21600.0,31.7423,31.7423,31.6954,31.7188,21600.0
2015-03-02 15:25:00,40.62,40.68,40.62,40.68,7800.0,31.7188,31.7657,31.7188,31.7657,7800.0
2015-03-02 15:30:00,40.68,40.72,40.68,40.72,10600.0,31.7657,31.7969,31.7657,31.7969,10600.0
2015-03-02 15:35:00,40.72,40.78,40.72,40.78,30400.0,31.7969,31.8438,31.7969,31.8438,30400.0
2015-03-02 15:40:00,40.77,40.78,40.72,40.76,30000.0,31.836,31.8438,31.7969,31.8282,30000.0
2015-03-02 15:45:00,40.77,40.8,40.73,40.78,83000.0,31.836,31.8594,31.8047,31.8438,83000.0
2015-03-02 15:50:00,40.78,40.81,40.74,40.74,58800.0,31.8438,31.8672,31.8125,31.8125,58800.0
2015-03-02 15:55:00,40.74,40.79,40.71,40.71,110000.0,31.8125,31.8516,31.7891,31.7891,110000.0
2015-03-03 09:30:00,40.79,40.88,40.79,40.86,16600.0,31.8516,31.9219,31.8516,31.9062,16600.0
2015-03-03 09:35:00,40.82,40.84,40.62,40.68,15600.0,31.875,31.8906,31.7188,31.7657,15600.0
2015-03-03 09:40:00,40.69,40.71,40.63,40.68,3400.0,31.7735,31.7891,31.7266,31.7657,3400.0
2015-03-03 09:45:00,40.69,40.7,40.66,40.69,3400.0,31.7735,31.7813,31.7501,31.7735,3400.0
2015-03-03 09:50:00,40.65,40.65,40.52,40.56,7400.0,31.7423,31.7423,31.6408,31.672,7400.0
2015-03-03 09:55:00,40.62,40.62,40.57,40.6,5000.0,31.7188,31.7188,31.6798,31.7032,5000.0
2015-03-03 10:00:00,40.62,40.65,40.55,40.65,17000.0,31.7188,31.7423,31.6642,31.7423,17000.0
2015-03-03 10:05:00,40.64,40.67,40.57,40.57,5600.0,31.7345,31.7579,31.6798,31.6798,5600.0
2015-03-03 10:10:00,40.57,40.61,40.48,40.48,20000.0,31.6798,31.711,31.6095,31.6095,20000.0
2015-03-03 10:15:00,40.46,40.47,40.44,40.45,6000.0,31.5939,31.6017,31.5783,31.5861,6000.0
2015-03-03 10:20:00,40.45,40.5,40.37,40.38,18400.0,31.5861,31.6251,31.5236,31.5314,18400.0
2015-03-03 10:25:00,40.43,40.43,40.36,40.37,1800.0,31.5705,31.5705,31.5158,31.5236,1800.0
2015-03-03 10:30:00,40.37,40.38,40.36,40.37,1800.0,31.5236,31.5314,31.5158,31.5236,1800.0
2015-03-03 10:35:00,40.37,40.37,40.35,40.35,3000.0,31.5236,31.5236,31.508,31.508,3000.0
2015-03-03 10:40:00,40.35,40.35,40.34,40.34,3200.0,31.508,31.508,31.5002,31.5002,3200.0
2015-03-03 10:45:00,40.34,40.34,40.28,40.28,7000.0,31.5002,31.5002,31.4533,31.4533,7000.0
2015-03-03 10:50:00,40.29,40.29,40.21,40.21,3000.0,31.4612,31.4612,31.3987,31.3987,3000.0
2015-03-03 10:55:00,40.22,40.22,40.15,40.19,9200.0,31.4065,31.4065,31.3518,31.3831,9200.0
2015-03-03 11:00:00,40.16,40.16,40.02,40.06,29400.0,31.3596,31.3596,31.2503,31.2816,29400.0
2015-03-03 11:05:00,40.05,40.06,40.01,40.02,6600.0,31.2737,31.2816,31.2425,31.2503,6600.0
2015-03-03 11:10:00,40.02,40.13,40.02,40.12,8000.0,31.2503,31.3362,31.2503,31.3284,8000.0
2015-03-03 11:15:00,40.12,40.13,40.12,40.13,4400.0,31.3284,31.3362,31.3284,31.3362,4400.0
2015-03-03 11:20:00,40.13,40.15,40.11,40.12,5600.0,31.3362,31.3518,31.3206,31.3284,5600.0
2015-03-03 11:25:00,40.12,40.12,40.08,40.1,3400.0,31.3284,31.3284,31.2972,31.3128,3400.0
2015-03-03 11:30:00,40.08,40.08,39.94,39.94,15800.0,31.2972,31.2972,31.1878,31.1878,15800.0
2015-03-03 11:35:00,39.94,39.96,39.93,39.93,7600.0,31.1878,31.2035,31.18,31.18,7600.0
2015-03-03 11:40:00,39.92,39.92,39.85,39.85,13400.0,31.1722,31.1722,31.1176,31.1176,13400.0
2015-03-03 11:45:00,39.87,39.88,39.86,39.88,6600.0,31.1332,31.141,31.1254,31.141,6600.0
2015-03-03 11:50:00,39.88,39.91,39.87,39.91,3400.0,31.141,31.1644,31.1332,31.1644,3400.0
2015-03-03 11:55:00,39.92,39.92,39.86,39.86,3200.0,31.1722,31.1722,31.1254,31.1254,3200.0
2015-03-03 12:00:00,39.87,39.87,39.85,39.85,9000.0,31.1332,31.1332,31.1176,31.1176,9000.0
2015-03-03 12:05:00,39.86,39.86,39.83,39.83,4200.0,31.1254,31.1254,31.102,31.102,4200.0
2015-03-03 12:10:00,39.83,39.88,39.82,39.85,10200.0,31.102,31.141,31.0941,31.1176,10200.0
2015-03-03 12:15:00,39.87,39.95,39.85,39.95,49600.0,31.1332,31.1957,31.1176,31.1957,49600.0
2015-03-03 12:20:00,39.94,39.96,39.91,39.93,19400.0,31.1878,31.2035,31.1644,31.18,19400.0
2015-03-03 12:25:00,39.91,39.91,39.78,39.8,39800.0,31.1644,31.1644,31.0629,31.0785,39800.0
2015-03-03 12:30:00,39.81,39.83,39.77,39.8,14400.0,31.0863,31.102,31.0551,31.0785,14400.0
2015-03-03 12:35:00,39.79,39.84,39.79,39.83,6400.0,31.0707,31.1098,31.0707,31.102,6400.0
2015-03-03 12:40:00,39.81,39.82,39.8,39.8,8400.0,31.0863,31.0941,31.0785,31.0785,8400.0
2015-03-03 12:45:00,39.81,39.81,39.8,39.81,5400.0,31.0863,31.0863,31.0785,31.0863,5400.0
2015-03-03 12:50:00,39.81,39.82,39.8,39.81,8200.0,31.0863,31.0941,31.0785,31.0863,8200.0
2015-03-03 12:55:00,39.81,39.83,39.8,39.81,15600.0,31.0863,31.102,31.0785,31.0863,15600.0
2015-03-03 13:00:00,39.8,39.83,39.8,39.8,15600.0,31.0785,31.102,31.0785,31.0785,15600.0
2015-03-03 13:05:00,39.8,39.8,39.76,39.76,18200.0,31.0785,31.0785,31.0473,31.0473,18200.0
2015-03-03 13:10:00,39.76,39.77,39.74,39.74,8600.0,31.0473,31.0551,31.0317,31.0317,8600.0
2015-03-03 13:15:00,39.74,39.75,39.73,39.74,5400.0,31.0317,31.0395,31.0239,31.0317,5400.0
2015-03-03 13:20:00,39.74,39.76,39.73,39.76,7200.0,31.0317,31.0473,31.0239,31.0473,7200.0
2015-03-03 13:25:00,39.75,39.78,39.74,39.74,23600.0,31.0395,31.0629,31.0317,31.0317,23600.0
2015-03-03 13:30:00,39.74,39.76,39.74,39.75,15400.0,31.0317,31.0473,31.0317,31.0395,15400.0
2015-03-03 13:35:00,39.74,39.75,39.73,39.74,10400.0,31.0317,31.0395,31.0239,31.0317,10400.0
2015-03-03 13:40:00,39.74,39.81,39.73,39.81,14000.0,31.0317,31.0863,31.0239,31.0863,14000.0
2015-03-03 13:45:00,39.81,39.86,39.81,39.86,6600.0,31.0863,31.1254,31.0863,31.1254,6600.0
2015-03-03 13:50:00,39.85,39.85,39.83,39.85,6200.0,31.1176,31.1176,31.102,31.1176,6200.0
2015-03-03 13:55:00,39.87,39.89,39.85,39.89,7400.0,31.1332,31.1488,31.1176,31.1488,7400.0
2015-03-03 14:00:00,39.91,39.93,39.88,39.93,6400.0,31.1644,31.18,31.141,31.18,6400.0
2015-03-03 14:05:00,39.93,39.95,39.91,39.91,17600.0,31.18,31.1957,31.1644,31.1644,17600.0
2015-03-03 14:10:00,39.91,39.97,39.9,39.97,71400.0,31.1644,31.2113,31.1566,31.2113,71400.0
2015-03-03 14:15:00,39.96,39.97,39.94,39.95,12000.0,31.2035,31.2113,31.1878,31.1957,12000.0
2015-03-03 14:20:00,39.94,39.94,39.88,39.9,11600.0,31.1878,31.1878,31.141,31.1566,11600.0
2015-03-03 14:25:00,39.91,39.96,39.91,39.95,9200.0,31.1644,31.2035,31.1644,31.1957,9200.0
2015-03-03 14:30:00,39.95,39.99,39.94,39.95,48600.0,31.1957,31.2269,31.1878,31.1957,48600.0
2015-03-03 14:35:00,39.94,39.98,39.93,39.95,52600.0,31.1878,31.2191,31.18,31.1957,52600.0
2015-03-03 14:40:00,39.95,39.97,39.93,39.94,4800.0,31.1957,31.2113,31.18,31.1878,4800.0
2015-03-03 14:45:00,39.94,39.97,39.94,39.96,16000.0,31.1878,31.2113,31.1878,31.2035,16000.0
2015-03-03 14:50:00,39.96,40.04,39.95,40.03,13200.0,31.2035,31.2659,31.1957,31.2581,13200.0
2015-03-03 14:55:00,40.03,40.05,40.02,40.04,5400.0,31.2581,31.2737,31.2503,31.2659,5400.0
2015-03-03 15:00:00,40.05,40.09,40.05,40.09,10000.0,31.2737,31.305,31.2737,31.305,10000.0
2015-03-03 15:05:00,40.09,40.09,40.06,40.09,8600.0,31.305,31.305,31.2816,31.305,8600.0
2015-03-03 15:10:00,40.08,40.09,40.03,40.06,8800.0,31.2972,31.305,31.2581,31.2816,8800.0
2015-03-03 15:15:00,40.07,40.1,40.06,40.1,4600.0,31.2894,31.3128,31.2816,31.3128,4600.0
2015-03-03 15:20:00,40.12,40.15,40.1,40.13,28000.0,31.3284,31.3518,31.3128,31.3362,28000.0
2015-03-03 15:25:00,40.15,40.15,40.11,40.12,7000.0,31.3518,31.3518,31.3206,31.3284,7000.0
2015-03-03 15:30:00,40.1,40.14,40.1,40.13,8200.0,31.3128,31.344,31.3128,31.3362,8200.0
2015-03-03 15:35:00,40.13,40.13,40.06,40.06,16200.0,31.3362,31.3362,31.2816,31.2816,16200.0
2015-03-03 15:40:00,40.08,40.09,40.05,40.06,18400.0,31.2972,31.305,31.2737,31.2816,18400.0
2015-03-03 15:45:00,40.06,40.06,40.04,40.06,21000.0,31.2816,31.2816,31.2659,31.2816,21000.0
2015-03-03 15:50:00,40.06,40.08,40.05,40.08,17200.0,31.2816,31.2972,31.2737,31.2972,17200.0
2015-03-03 15:55:00,40.08,40.1,40.04,40.04,86600.0,31.2972,31.3128,31.2659,31.2659,86600.0
2015-03-04 09:30:00,40.02,40.05,39.94,39.94,14600.0,31.2503,31.2737,31.1878,31.1878,14600.0
2015-03-04 09:35:00,39.93,39.93,39.91,39.91,800.0,31.18,31.18,31.1644,31.1644,800.0
2015-03-04 09:40:00,39.76,39.76,39.76,39.76,200.0,31.0473,31.0473,31.0473,31.0473,200.0
2015-03-04 09:45:00,39.74,39.8,39.7,39.8,2000.0,31.0317,31.0785,31.0004,31.0785,2000.0
2015-03-04 09:50:00,39.84,39.87,39.8,39.81,17200.0,31.1098,31.1332,31.0785,31.0863,17200.0
2015-03-04 09:55:00,39.81,39.81,39.63,39.66,9400.0,31.0863,31.0863,30.9458,30.9692,9400.0
2015-03-04 10:00:00,39.67,39.76,39.65,39.67,8400.0,30.977,31.0473,30.9614,30.977,8400.0
2015-03-04 10:05:00,39.67,39.73,39.55,39.6,15800.0,30.977,31.0239,30.8833,30.9224,15800.0
2015-03-04 10:10:00,39.58,39.6,39.5,39.57,11200.0,30.9067,30.9224,30.8443,30.8989,11200.0
2015-03-04 10:15:00,39.56,39.6,39.55,39.58,6000.0,30.8911,30.9224,30.8833,30.9067,6000.0
2015-03-04 10:20:00,39.58,39.6,39.57,39.6,7000.0,30.9067,30.9224,30.8989,30.9224,7000.0
2015-03-04 10:25:00,39.6,39.62,39.59,39.59,3600.0,30.9224,30.938,30.9145,30.9145,3600.0
2015-03-04 10:30:00,39.58,39.71,39.58,39.71,7000.0,30.9067,31.0082,30.9067,31.0082,7000.0
2015-03-04 10:35:00,39.74,39.76,39.67,39.69,8400.0,31.0317,31.0473,30.977,30.9926,8400.0
2015-03-04 10:40:00,39.69,39.74,39.65,39.74,8000.0,30.9926,31.0317,30.9614,31.0317,8000.0
2015-03-04 10:45:00,39.74,39.81,39.74,39.75,15200.0,31.0317,31.0863,31.0317,31.0395,15200.0
2015-03-04 10:50:00,39.72,39.76,39.72,39.76,4800.0,31.0161,31.0473,31.0161,31.0473,4800.0
2015-03-04 10:55:00,39.76,39.84,39.67,39.84,34800.0,31.0473,31.1098,30.977,31.1098,34800.0
2015-03-04 11:00:00,39.84,39.84,39.71,39.71,9400.0,31.1098,31.1098,31.0082,31.0082,9400.0
2015-03-04 11:05:00,39.71,39.77,39.71,39.74,10400.0,31.0082,31.0551,31.0082,31.0317,10400.0
2015-03-04 11:10:00,39.74,39.89,39.73,39.89,14600.0,31.0317,31.1488,31.0239,31.1488,14600.0
2015-03-04 11:15:00,39.88,39.92,39.88,39.92,6200.0,31.141,31.1722,31.141,31.1722,6200.0
2015-03-04 11:20:00,39.92,39.94,39.86,39.86,8600.0,31.1722,31.1878,31.1254,31.1254,8600.0
2015-03-04 11:25:00,39.87,39.87,39.81,39.85,6600.0,31.1332,31.1332,31.0863,31.1176,6600.0
2015-03-04 11:30:00,39.87,39.93,39.82,39.89,9600.0,31.1332,31.18,31.0941,31.1488,9600.0
2015-03-04 11:35:00,39.91,39.91,39.81,39.81,7200.0,31.1644,31.1644,31.0863,31.0863,7200.0
2015-03-04 11:40:00,39.8,39.83,39.75,39.76,14600.0,31.0785,31.102,31.0395,31.0473,14600.0
2015-03-04 11:45:00,39.79,39.79,39.72,39.77,9600.0,31.0707,31.0707,31.0161,31.0551,9600.0
2015-03-04 11:50:00,39.77,39.79,39.73,39.79,12000.0,31.0551,31.0707,31.0239,31.0707,12000.0
2015-03-04 11:55:00,39.79,39.85,39.77,39.81,11000.0,31.0707,31.1176,31.0551,31.0863,11000.0
2015-03-04 12:00:00,39.83,39.84,39.8,39.81,21400.0,31.102,31.1098,31.0785,31.0863,21400.0
2015-03-04 12:05:00,39.83,39.88,39.81,39.85,39000.0,31.102,31.141,31.0863,31.1176,39000.0
2015-03-04 12:10:00,39.83,39.84,39.8,39.83,6400.0,31.102,31.1098,31.0785,31.102,6400.0
2015-03-04 12:15:00,39.83,39.87,39.8,39.82,7000.0,31.102,31.1332,31.0785,31.0941,7000.0
2015-03-04 12:20:00,39.81,39.83,39.76,39.83,24600.0,31.0863,31.102,31.0473,31.102,24600.0
2015-03-04 12:25:00,39.8,39.85,39.77,39.77,33600.0,31.0785,31.1176,31.0551,31.0551,33600.0
2015-03-04 12:30:00,39.78,39.84,39.78,39.81,19200.0,31.0629,31.1098,31.0629,31.0863,19200.0
2015-03-04 12:35:00,39.81,39.85,39.78,39.81,38400.0,31.0863,31.1176,31.0629,31.0863,38400.0
2015-03-04 12:40:00,39.8,39.82,39.79,39.81,3600.0,31.0785,31.0941,31.0707,31.0863,3600.0
2015-03-04 12:45:00,39.82,39.82,39.77,39.77,8600.0,31.0941,31.0941,31.0551,31.0551,8600.0
2015-03-04 12:50:00,39.77,39.79,39.75,39.79,10400.0,31.0551,31.0707,31.0395,31.0707,10400.0
2015-03-04 12:55:00,39.77,39.77,39.72,39.76,7800.0,31.0551,31.0551,31.0161,31.0473,7800.0
2015-03-04 13:00:00,39.77,39.79,39.73,39.76,5200.0,31.0551,31.0707,31.0239,31.0473,5200.0
2015-03-04 13:05:00,39.76,39.77,39.7,39.71,14600.0,31.0473,31.0551,31.0004,31.0082,14600.0
2015-03-04 13:10:00,39.69,39.73,39.69,39.7,8200.0,30.9926,31.0239,30.9926,31.0004,8200.0
2015-03-04 13:15:00,39.69,39.74,39.67,39.74,8200.0,30.9926,31.0317,30.977,31.0317,8200.0
2015-03-04 13:20:00,39.72,39.77,39.72,39.77,4000.0,31.0161,31.0551,31.0161,31.0551,4000.0
2015-03-04 13:25:00,39.77,39.77,39.71,39.73,5800.0,31.0551,31.0551,31.0082,31.0239,5800.0
2015-03-04 13:30:00,39.74,39.74,39.71,39.73,3200.0,31.0317,31.0317,31.0082,31.0239,3200.0
2015-03-04 13:35:00,39.73,39.76,39.73,39.76,4200.0,31.0239,31.0473,31.0239,31.0473,4200.0
2015-03-04 13:40:00,39.77,39.79,39.76,39.79,8000.0,31.0551,31.0707,31.0473,31.0707,8000.0
2015-03-04 13:45:00,39.77,39.8,39.77,39.8,5400.0,31.0551,31.0785,31.0551,31.0785,5400.0
2015-03-04 13:50:00,39.81,39.84,39.76,39.76,14200.0,31.0863,31.1098,31.0473,31.0473,14200.0
2015-03-04 13:55:00,39.73,39.76,39.72,39.74,4600.0,31.0239,31.0473,31.0161,31.0317,4600.0
2015-03-04 14:00:00,39.73,39.77,39.73,39.77,6400.0,31.0239,31.0551,31.0239,31.0551,6400.0
2015-03-04 14:05:00,39.78,39.78,39.71,39.71,2800.0,31.0629,31.0629,31.0082,31.0082,2800.0
2015-03-04 14:10:00,39.71,39.71,39.66,39.66,6000.0,31.0082,31.0082,30.9692,30.9692,6000.0
2015-03-04 14:15:00,39.66,39.69,39.66,39.68,7200.0,30.9692,30.9926,30.9692,30.9848,7200.0
2015-03-04 14:20:00,39.68,39.68,39.64,39.65,130400.0,30.9848,30.9848,30.9536,30.9614,130400.0
2015-03-04 14:25:00,39.66,39.68,39.62,39.65,20400.0,30.9692,30.9848,30.938,30.9614,20400.0
2015-03-04 14:30:00,39.65,39.71,39.65,39.71,5600.0,30.9614,31.0082,30.9614,31.0082,5600.0
2015-03-04 14:35:00,39.71,39.72,39.7,39.71,4000.0,31.0082,31.0161,31.0004,31.0082,4000.0
2015-03-04 14:40:00,39.71,39.76,39.7,39.76,9000.0,31.0082,31.0473,31.0004,31.0473,9000.0
2015-03-04 14:45:00,39.76,39.78,39.75,39.78,4000.0,31.0473,31.0629,31.0395,31.0629,4000.0
2015-03-04 14:50:00,39.79,39.79,39.72,39.72,19400.0,31.0707,31.0707,31.0161,31.0161,19400.0
2015-03-04 14:55:00,39.72,39.74,39.72,39.72,8000.0,31.0161,31.0317,31.0161,31.0161,8000.0
2015-03-04 15:00:00,39.72,39.72,39.66,39.66,7400.0,31.0161,31.0161,30.9692,30.9692,7400.0
2015-03-04 15:05:00,39.65,39.65,39.6,39.6,16000.0,30.9614,30.9614,30.9224,30.9224,16000.0
2015-03-04 15:10:00,39.6,39.63,39.6,39.6,20000.0,30.9224,30.9458,30.9224,30.9224,20000.0
2015-03-04 15:15:00,39.6,39.65,39.57,39.6,10600.0,30.9224,30.9614,30.8989,30.9224,10600.0
2015-03-04 15:20:00,39.6,39.66,39.6,39.66,9200.0,30.9224,30.9692,30.9224,30.9692,9200.0
2015-03-04 15:25:00,39.66,39.67,39.63,39.67,8800.0,30.9692,30.977,30.9458,30.977,8800.0
2015-03-04 15:30:00,39.68,39.68,39.66,39.66,6800.0,30.9848,30.9848,30.9692,30.9692,6800.0
2015-03-04 15:35:00,39.66,39.71,39.65,39.71,20400.0,30.9692,31.0082,30.9614,31.0082,20400.0
2015-03-04 15:40:00,39.7,39.73,39.68,39.73,23200.0,31.0004,31.0239,30.9848,31.0239,23200.0
2015-03-04 15:45:00,39.73,39.76,39.72,39.74,31000.0,31.0239,31.0473,31.0161,31.0317,31000.0
2015-03-04 15:50:00,39.74,39.74,39.68,39.7,47600.0,31.0317,31.0317,30.9848,31.0004,47600.0
2015-03-04 15:55:00,39.69,39.72,39.63,39.64,152600.0,30.9926,31.0161,30.9458,30.9536,152600.0
2015-03-05 09:30:00,39.79,39.8,39.67,39.76,10800.0,31.0707,31.0785,30.977,31.0473,10800.0
2015-03-05 09:35:00,39.77,39.81,39.7,39.75,6800.0,31.0551,31.0863,31.0004,31.0395,6800.0
2015-03-05 09:40:00,39.77,39.92,39.77,39.9,8800.0,31.0551,31.1722,31.0551,31.1566,8800.0
2015-03-05 09:45:00,39.94,40.02,39.85,39.91,19400.0,31.1878,31.2503,31.1176,31.1644,19400.0
2015-03-05 09:50:00,39.91,39.95,39.76,39.76,10000.0,31.1644,31.1957,31.0473,31.0473,10000.0
2015-03-05 09:55:00,39.76,39.76,39.6,39.68,3800.0,31.0473,31.0473,30.9224,30.9848,3800.0
2015-03-05 10:00:00,39.67,39.76,39.64,39.7,4400.0,30.977,31.0473,30.9536,31.0004,4400.0
2015-03-05 10:05:00,39.7,39.79,39.67,39.74,38200.0,31.0004,31.0707,30.977,31.0317,38200.0
2015-03-05 10:10:00,39.74,39.82,39.73,39.81,13400.0,31.0317,31.0941,31.0239,31.0863,13400.0
2015-03-05 10:15:00,39.76,39.77,39.68,39.74,11000.0,31.0473,31.0551,30.9848,31.0317,11000.0
2015-03-05 10:20:00,39.73,39.85,39.73,39.84,6000.0,31.0239,31.1176,31.0239,31.1098,6000.0
2015-03-05 10:25:00,39.85,39.86,39.73,39.73,54600.0,31.1176,31.1254,31.0239,31.0239,54600.0
2015-03-05 10:30:00,39.76,39.77,39.74,39.74,4400.0,31.0473,31.0551,31.0317,31.0317,4400.0
2015-03-05 10:35:00,39.74,39.74,39.66,39.67,6800.0,31.0317,31.0317,30.9692,30.977,6800.0
2015-03-05 10:40:00,39.68,39.69,39.63,39.63,9000.0,30.9848,30.9926,30.9458,30.9458,9000.0
2015-03-05 10:45:00,39.64,39.7,39.64,39.69,6800.0,30.9536,31.0004,30.9536,30.9926,6800.0
2015-03-05 10:50:00,39.7,39.79,39.69,39.78,3600.0,31.0004,31.0707,30.9926,31.0629,3600.0
2015-03-05 10:55:00,39.79,39.83,39.79,39.79,9400.0,31.0707,31.102,31.0707,31.0707,9400.0
2015-03-05 11:00:00,39.79,39.79,39.73,39.74,5200.0,31.0707,31.0707,31.0239,31.0317,5200.0
2015-03-05 11:05:00,39.74,39.76,39.7,39.73,12200.0,31.0317,31.0473,31.0004,31.0239,12200.0
2015-03-05 11:10:00,39.73,39.75,39.71,39.74,5400.0,31.0239,31.0395,31.0082,31.0317,5400.0
2015-03-05 11:15:00,39.76,39.76,39.72,39.73,4800.0,31.0473,31.0473,31.0161,31.0239,4800.0
2015-03-05 11:20:00,39.73,39.77,39.71,39.77,6800.0,31.0239,31.0551,31.0082,31.0551,6800.0
2015-03-05 11:25:00,39.77,39.82,39.77,39.79,10200.0,31.0551,31.0941,31.0551,31.0707,10200.0
2015-03-05 11:30:00,39.77,39.81,39.77,39.79,10000.0,31.0551,31.0863,31.0551,31.0707,10000.0
2015-03-05 11:35:00,39.79,39.81,39.71,39.71,25000.0,31.0707,31.0863,31.0082,31.0082,25000.0
2015-03-05 11:40:00,39.71,39.74,39.71,39.71,3200.0,31.0082,31.0317,31.0082,31.0082,3200.0
2015-03-05 11:45:00,39.73,39.76,39.7,39.7,11200.0,31.0239,31.0473,31.0004,31.0004,11200.0
2015-03-05 11:50:00,39.7,39.74,39.7,39.73,5200.0,31.0004,31.0317,31.0004,31.0239,5200.0
2015-03-05 11:55:00,39.73,39.77,39.72,39.77,4400.0,31.0239,31.0551,31.0161,31.0551,4400.0
2015-03-05 12:00:00,39.77,39.82,39.77,39.8,1600.0,31.0551,31.0941,31.0551,31.0785,1600.0
2015-03-05 12:05:00,39.81,39.82,39.79,39.79,8000.0,31.0863,31.0941,31.0707,31.0707,8000.0
2015-03-05 12:10:00,39.79,39.79,39.74,39.74,8800.0,31.0707,31.0707,31.0317,31.0317,8800.0
2015-03-05 12:15:00,39.74,39.77,39.73,39.74,16000.0,31.0317,31.0551,31.0239,31.0317,16000.0
2015-03-05 12:20:00,39.74,39.76,39.72,39.74,10200.0,31.0317,31.0473,31.0161,31.0317,10200.0
2015-03-05 12:25:00,39.74,39.74,39.71,39.74,5800.0,31.0317,31.0317,31.0082,31.0317,5800.0
2015-03-05 12:30:00,39.74,39.77,39.71,39.72,13600.0,31.0317,31.0551,31.0082,31.0161,13600.0
2015-03-05 12:35:00,39.73,39.73,39.7,39.72,4200.0,31.0239,31.0239,31.0004,31.0161,4200.0
2015-03-05 12:40:00,39.72,39.72,39.67,39.67,5600.0,31.0161,31.0161,30.977,30.977,5600.0
2015-03-05 12:45:00,39.65,39.65,39.63,39.64,4600.0,30.9614,30.9614,30.9458,30.9536,4600.0
2015-03-05 12:50:00,39.65,39.68,39.63,39.67,11800.0,30.9614,30.9848,30.9458,30.977,11800.0
2015-03-05 12:55:00,39.67,39.69,39.66,39.69,3600.0,30.977,30.9926,30.9692,30.9926,3600.0
2015-03-05 13:00:00,39.68,39.73,39.68,39.73,10000.0,30.9848,31.0239,30.9848,31.0239,10000.0
2015-03-05 13:05:00,39.73,39.77,39.73,39.76,10400.0,31.0239,31.0551,31.0239,31.0473,10400.0
2015-03-05 13:10:00,39.77,39.8,39.73,39.73,7000.0,31.0551,31.0785,31.0239,31.0239,7000.0
2015-03-05 13:15:00,39.76,39.77,39.74,39.74,2600.0,31.0473,31.0551,31.0317,31.0317,2600.0
2015-03-05 13:20:00,39.74,39.74,39.71,39.72,2800.0,31.0317,31.0317,31.0082,31.0161,2800.0
2015-03-05 13:25:00,39.73,39.76,39.73,39.75,1400.0,31.0239,31.0473,31.0239,31.0395,1400.0
2015-03-05 13:30:00,39.74,39.76,39.67,39.67,92200.0,31.0317,31.0473,30.977,30.977,92200.0
2015-03-05 13:35:00,39.66,39.67,39.65,39.67,3600.0,30.9692,30.977,30.9614,30.977,3600.0
2015-03-05 13:40:00,39.68,39.71,39.68,39.71,1800.0,30.9848,31.0082,30.9848,31.0082,1800.0
2015-03-05 13:45:00,39.72,39.74,39.7,39.71,12600.0,31.0161,31.0317,31.0004,31.0082,12600.0
2015-03-05 13:50:00,39.72,39.74,39.72,39.74,1000.0,31.0161,31.0317,31.0161,31.0317,1000.0
2015-03-05 13:55:00,39.74,39.76,39.73,39.74,3800.0,31.0317,31.0473,31.0239,31.0317,3800.0
2015-03-05 14:00:00,39.73,39.74,39.7,39.7,10600.0,31.0239,31.0317,31.0004,31.0004,10600.0
2015-03-05 14:05:00,39.73,39.73,39.66,39.66,5000.0,31.0239,31.0239,30.9692,30.9692,5000.0
2015-03-05 14:10:00,39.67,39.68,39.62,39.65,11400.0,30.977,30.9848,30.938,30.9614,11400.0
2015-03-05 14:15:00,39.63,39.67,39.63,39.66,2400.0,30.9458,30.977,30.9458,30.9692,2400.0
2015-03-05 14:20:00,39.67,39.69,39.65,39.65,4400.0,30.977,30.9926,30.9614,30.9614,4400.0
2015-03-05 14:25:00,39.66,39.66,39.63,39.63,7200.0,30.9692,30.9692,30.9458,30.9458,7200.0
2015-03-05 14:30:00,39.63,39.64,39.6,39.6,44200.0,30.9458,30.9536,30.9224,30.9224,44200.0
2015-03-05 14:35:00,39.62,39.62,39.57,39.6,8800.0,30.938,30.938,30.8989,30.9224,8800.0
2015-03-05 14:40:00,39.59,39.61,39.59,39.6,4800.0,30.9145,30.9302,30.9145,30.9224,4800.0
2015-03-05 14:45:00,39.6,39.61,39.55,39.55,5600.0,30.9224,30.9302,30.8833,30.8833,5600.0
2015-03-05 14:50:00,39.55,39.6,39.55,39.59,7400.0,30.8833,30.9224,30.8833,30.9145,7400.0
2015-03-05 14:55:00,39.59,39.6,39.57,39.57,4600.0,30.9145,30.9224,30.8989,30.8989,4600.0
2015-03-05 15:00:00,39.57,39.58,39.55,39.55,4400.0,30.8989,30.9067,30.8833,30.8833,4400.0
2015-03-05 15:05:00,39.56,39.58,39.55,39.58,4600.0,30.8911,30.9067,30.8833,30.9067,4600.0
2015-03-05 15:10:00,39.59,39.63,39.59,39.62,5000.0,30.9145,30.9458,30.9145,30.938,5000.0
2015-03-05 15:15:00,39.62,39.66,39.62,39.63,5800.0,30.938,30.9692,30.938,30.9458,5800.0
2015-03-05 15:20:00,39.65,39.65,39.63,39.63,5000.0,30.9614,30.9614,30.9458,30.9458,5000.0
2015-03-05 15:25:00,39.64,39.68,39.64,39.67,7200.0,30.9536,30.9848,30.9536,30.977,7200.0
2015-03-05 15:30:00,39.68,39.68,39.61,39.62,12400.0,30.9848,30.9848,30.9302,30.938,12400.0
2015-03-05 15:35:00,39.62,39.63,39.6,39.62,18600.0,30.938,30.9458,30.9224,30.938,18600.0
2015-03-05 15:40:00,39.62,39.62,39.53,39.53,95400.0,30.938,30.938,30.8677,30.8677,95400.0
2015-03-05 15:45:00,39.53,39.59,39.52,39.58,21000.0,30.8677,30.9145,30.8599,30.9067,21000.0
2015-03-05 15:50:00,39.59,39.63,39.58,39.58,41400.0,30.9145,30.9458,30.9067,30.9067,41400.0
2015-03-05 15:55:00,39.58,39.62,39.57,39.6,42200.0,30.9067,30.938,30.8989,30.9224,42200.0
2015-03-06 09:30:00,39.57,39.57,39.49,39.51,10600.0,30.8989,30.8989,30.8365,30.8521,10600.0
2015-03-06 09:35:00,39.47,39.48,39.34,39.35,13400.0,30.8208,30.8286,30.7193,30.7271,13400.0
2015-03-06 09:40:00,39.4,39.46,39.37,39.4,10400.0,30.7662,30.813,30.7428,30.7662,10400.0
2015-03-06 09:45:00,39.41,39.47,39.38,39.41,5400.0,30.774,30.8208,30.7506,30.774,5400.0
2015-03-06 09:50:00,39.39,39.4,39.35,39.4,2600.0,30.7584,30.7662,30.7271,30.7662,2600.0
2015-03-06 09:55:00,39.49,39.56,39.49,39.55,3600.0,30.8365,30.8911,30.8365,30.8833,3600.0
2015-03-06 10:00:00,39.54,39.54,39.49,39.52,4400.0,30.8755,30.8755,30.8365,30.8599,4400.0
2015-03-06 10:05:00,39.49,39.54,39.49,39.53,6600.0,30.8365,30.8755,30.8365,30.8677,6600.0
2015-03-06 10:10:00,39.5,39.62,39.38,39.4,86000.0,30.8443,30.938,30.7506,30.7662,86000.0
2015-03-06 10:15:00,39.41,39.42,39.34,39.38,12600.0,30.774,30.7818,30.7193,30.7506,12600.0
2015-03-06 10:20:00,39.35,39.38,39.3,39.34,22800.0,30.7271,30.7506,30.6881,30.7193,22800.0
2015-03-06 10:25:00,39.37,39.38,39.35,39.38,5200.0,30.7428,30.7506,30.7271,30.7506,5200.0
2015-03-06 10:30:00,39.36,39.43,39.36,39.42,3600.0,30.7349,30.7896,30.7349,30.7818,3600.0
2015-03-06 10:35:00,39.43,39.43,39.37,39.41,13600.0,30.7896,30.7896,30.7428,30.774,13600.0
2015-03-06 10:40:00,39.42,39.48,39.41,39.43,56800.0,30.7818,30.8286,30.774,30.7896,56800.0
2015-03-06 10:45:00,39.41,39.49,39.4,39.48,18400.0,30.774,30.8365,30.7662,30.8286,18400.0
2015-03-06 10:50:00,39.46,39.47,39.44,39.45,13800.0,30.813,30.8208,30.7974,30.8052,13800.0
2015-03-06 10:55:00,39.46,39.49,39.43,39.46,5000.0,30.813,30.8365,30.7896,30.813,5000.0
2015-03-06 11:00:00,39.46,39.47,39.43,39.43,9600.0,30.813,30.8208,30.7896,30.7896,9600.0
2015-03-06 11:05:00,39.43,39.45,39.31,39.31,8600.0,30.7896,30.8052,30.6959,30.6959,8600.0
2015-03-06 11:10:00,39.32,39.34,39.29,39.32,16200.0,30.7037,30.7193,30.6803,30.7037,16200.0
2015-03-06 11:15:00,39.3,39.32,39.22,39.23,15200.0,30.6881,30.7037,30.6256,30.6334,15200.0
2015-03-06 11:20:00,39.24,39.24,39.16,39.23,28000.0,30.6412,30.6412,30.5788,30.6334,28000.0
2015-03-06 11:25:00,39.18,39.2,39.16,39.2,5000.0,30.5944,30.61,30.5788,30.61,5000.0
2015-03-06 11:30:00,39.17,39.2,39.09,39.18,6800.0,30.5866,30.61,30.5241,30.5944,6800.0
2015-03-06 11:35:00,39.19,39.21,39.18,39.21,3600.0,30.6022,30.6178,30.5944,30.6178,3600.0
2015-03-06 11:40:00,39.21,39.21,39.17,39.17,4600.0,30.6178,30.6178,30.5866,30.5866,4600.0
2015-03-06 11:45:00,39.16,39.16,39.13,39.16,7600.0,30.5788,30.5788,30.5553,30.5788,7600.0
2015-03-06 11:50:00,39.14,39.25,39.1,39.25,18600.0,30.5632,30.649,30.5319,30.649,18600.0
2015-03-06 11:55:00,39.24,39.24,39.17,39.2,5000.0,30.6412,30.6412,30.5866,30.61,5000.0
2015-03-06 12:00:00,39.2,39.22,39.2,39.22,1400.0,30.61,30.6256,30.61,30.6256,1400.0
2015-03-06 12:05:00,39.21,39.25,39.2,39.25,5000.0,30.6178,30.649,30.61,30.649,5000.0
2015-03-06 12:10:00,39.25,39.26,39.23,39.26,2200.0,30.649,30.6569,30.6334,30.6569,2200.0
2015-03-06 12:15:00,39.26,39.29,39.24,39.24,4800.0,30.6569,30.6803,30.6412,30.6412,4800.0
2015-03-06 12:20:00,39.24,39.24,39.19,39.21,4000.0,30.6412,30.6412,30.6022,30.6178,4000.0
2015-03-06 12:25:00,39.22,39.26,39.22,39.26,2200.0,30.6256,30.6569,30.6256,30.6569,2200.0
2015-03-06 12:30:00,39.27,39.28,39.24,39.28,2200.0,30.6647,30.6725,30.6412,30.6725,2200.0
2015-03-06 12:35:00,39.29,39.33,39.25,39.33,5400.0,30.6803,30.7115,30.649,30.7115,5400.0
2015-03-06 12:40:00,39.32,39.34,39.31,39.32,4200.0,30.7037,30.7193,30.6959,30.7037,4200.0
2015-03-06 12:45:00,39.31,39.38,39.29,39.38,6800.0,30.6959,30.7506,30.6803,30.7506,6800.0
2015-03-06 12:50:00,39.38,39.38,39.34,39.34,4600.0,30.7506,30.7506,30.7193,30.7193,4600.0
2015-03-06 12:55:00,39.32,39.38,39.3,39.38,4200.0,30.7037,30.7506,30.6881,30.7506,4200.0
2015-03-06 13:00:00,39.39,39.41,39.31,39.31,9800.0,30.7584,30.774,30.6959,30.6959,9800.0
2015-03-06 13:05:00,39.33,39.38,39.32,39.35,2000.0,30.7115,30.7506,30.7037,30.7271,2000.0
2015-03-06 13:10:00,39.37,39.38,39.34,39.38,2800.0,30.7428,30.7506,30.7193,30.7506,2800.0
2015-03-06 13:15:00,39.37,39.38,39.34,39.36,8800.0,30.7428,30.7506,30.7193,30.7349,8800.0
2015-03-06 13:20:00,39.36,39.37,39.3,39.32,8600.0,30.7349,30.7428,30.6881,30.7037,8600.0
2015-03-06 13:25:00,39.34,39.36,39.31,39.34,6400.0,30.7193,30.7349,30.6959,30.7193,6400.0
2015-03-06 13:30:00,39.34,39.35,39.31,39.33,5400.0,30.7193,30.7271,30.6959,30.7115,5400.0
2015-03-06 13:35:00,39.32,39.34,39.28,39.32,3800.0,30.7037,30.7193,30.6725,30.7037,3800.0
2015-03-06 13:40:00,39.33,39.36,39.33,39.34,5400.0,30.7115,30.7349,30.7115,30.7193,5400.0
2015-03-06 13:45:00,39.33,39.34,39.32,39.34,6200.0,30.7115,30.7193,30.7037,30.7193,6200.0
2015-03-06 13:50:00,39.33,39.35,39.32,39.32,6400.0,30.7115,30.7271,30.7037,30.7037,6400.0
2015-03-06 13:55:00,39.34,39.34,39.31,39.32,6800.0,30.7193,30.7193,30.6959,30.7037,6800.0
2015-03-06 14:00:00,39.32,39.35,39.3,39.33,15600.0,30.7037,30.7271,30.6881,30.7115,15600.0
2015-03-06 14:05:00,39.34,39.37,39.34,39.35,3200.0,30.7193,30.7428,30.7193,30.7271,3200.0
2015-03-06 14:10:00,39.35,39.38,39.35,39.35,6600.0,30.7271,30.7506,30.7271,30.7271,6600.0
2015-03-06 14:15:00,39.37,39.38,39.33,39.33,5600.0,30.7428,30.7506,30.7115,30.7115,5600.0
2015-03-06 14:20:00,39.32,39.33,39.26,39.27,9200.0,30.7037,30.7115,30.6569,30.6647,9200.0
2015-03-06 14:25:00,39.27,39.31,39.27,39.27,6800.0,30.6647,30.6959,30.6647,30.6647,6800.0
2015-03-06 14:30:00,39.27,39.27,39.26,39.26,2200.0,30.6647,30.6647,30.6569,30.6569,2200.0
2015-03-06 14:35:00,39.29,39.29,39.19,39.21,4000.0,30.6803,30.6803,30.6022,30.6178,4000.0
2015-03-06 14:40:00,39.22,39.25,39.22,39.25,4600.0,30.6256,30.649,30.6256,30.649,4600.0
2015-03-06 14:45:00,39.26,39.29,39.25,39.28,5200.0,30.6569,30.6803,30.649,30.6725,5200.0
2015-03-06 14:50:00,39.26,39.31,39.26,39.31,3400.0,30.6569,30.6959,30.6569,30.6959,3400.0
2015-03-06 14:55:00,39.29,39.32,39.29,39.32,3600.0,30.6803,30.7037,30.6803,30.7037,3600.0
2015-03-06 15:00:00,39.29,39.35,39.29,39.35,7000.0,30.6803,30.7271,30.6803,30.7271,7000.0
2015-03-06 15:05:00,39.36,39.37,39.33,39.33,10800.0,30.7349,30.7428,30.7115,30.7115,10800.0
2015-03-06 15:10:00,39.33,39.33,39.29,39.31,7800.0,30.7115,30.7115,30.6803,30.6959,7800.0
2015-03-06 15:15:00,39.31,39.32,39.29,39.31,5400.0,30.6959,30.7037,30.6803,30.6959,5400.0
2015-03-06 15:20:00,39.33,39.34,39.27,39.29,17800.0,30.7115,30.7193,30.6647,30.6803,17800.0
2015-03-06 15:25:00,39.29,39.29,39.24,39.24,4800.0,30.6803,30.6803,30.6412,30.6412,4800.0
2015-03-06 15:30:00,39.24,39.29,39.22,39.24,8400.0,30.6412,30.6803,30.6256,30.6412,8400.0
2015-03-06 15:35:00,39.24,39.26,39.19,39.2,14200.0,30.6412,30.6569,30.6022,30.61,14200.0
2015-03-06 15:40:00,39.21,39.29,39.21,39.27,46400.0,30.6178,30.6803,30.6178,30.6647,46400.0
2015-03-06 15:45:00,39.27,39.34,39.27,39.34,39000.0,30.6647,30.7193,30.6647,30.7193,39000.0
2015-03-06 15:50:00,39.33,39.35,39.31,39.35,32200.0,30.7115,30.7271,30.6959,30.7271,32200.0
2015-03-06 15:55:00,39.35,39.37,39.29,39.33,55400.0,30.7271,30.7428,30.6803,30.7115,55400.0
2015-03-09 09:30:00,39.31,39.48,39.31,39.46,10600.0,30.6959,30.8286,30.6959,30.813,10600.0
2015-03-09 09:35:00,39.46,39.63,39.37,39.58,27400.0,30.813,30.9458,30.7428,30.9067,27400.0
2015-03-09 09:40:00,39.62,39.79,39.62,39.76,24600.0,30.938,31.0707,30.938,31.0473,24600.0
2015-03-09 09:45:00,39.74,39.83,39.68,39.83,20800.0,31.0317,31.102,30.9848,31.102,20800.0
2015-03-09 09:50:00,39.76,39.86,39.74,39.85,15000.0,31.0473,31.1254,31.0317,31.1176,15000.0
2015-03-09 09:55:00,39.84,39.89,39.81,39.88,8600.0,31.1098,31.1488,31.0863,31.141,8600.0
2015-03-09 10:00:00,39.9,39.9,39.74,39.79,12200.0,31.1566,31.1566,31.0317,31.0707,12200.0
2015-03-09 10:05:00,39.79,39.81,39.73,39.77,4600.0,31.0707,31.0863,31.0239,31.0551,4600.0
2015-03-09 10:10:00,39.77,39.79,39.67,39.67,3400.0,31.0551,31.0707,30.977,30.977,3400.0
2015-03-09 10:15:00,39.68,39.69,39.66,39.67,9600.0,30.9848,30.9926,30.9692,30.977,9600.0
2015-03-09 10:20:00,39.69,39.78,39.63,39.75,42600.0,30.9926,31.0629,30.9458,31.0395,42600.0
2015-03-09 10:25:00,39.73,39.73,39.62,39.66,5600.0,31.0239,31.0239,30.938,30.9692,5600.0
2015-03-09 10:30:00,39.69,39.73,39.67,39.73,4200.0,30.9926,31.0239,30.977,31.0239,4200.0
2015-03-09 10:35:00,39.74,39.85,39.74,39.77,40000.0,31.0317,31.1176,31.0317,31.0551,40000.0
2015-03-09 10:40:00,39.79,39.81,39.77,39.79,15400.0,31.0707,31.0863,31.0551,31.0707,15400.0
2015-03-09 10:45:00,39.79,39.79,39.7,39.7,6800.0,31.0707,31.0707,31.0004,31.0004,6800.0
2015-03-09 10:50:00,39.69,39.77,39.69,39.75,12000.0,30.9926,31.0551,30.9926,31.0395,12000.0
2015-03-09 10:55:00,39.74,39.75,39.73,39.74,8800.0,31.0317,31.0395,31.0239,31.0317,8800.0
2015-03-09 11:00:00,39.73,39.79,39.72,39.72,30200.0,31.0239,31.0707,31.0161,31.0161,30200.0
2015-03-09 11:05:00,39.74,39.84,39.74,39.83,7200.0,31.0317,31.1098,31.0317,31.102,7200.0
2015-03-09 11:10:00,39.83,39.85,39.83,39.84,3400.0,31.102,31.1176,31.102,31.1098,3400.0
2015-03-09 11:15:00,39.85,39.88,39.84,39.85,15200.0,31.1176,31.141,31.1098,31.1176,15200.0
2015-03-09 11:20:00,39.86,39.88,39.85,39.85,8400.0,31.1254,31.141,31.1176,31.1176,8400.0
2015-03-09 11:25:00,39.85,39.92,39.85,39.92,5800.0,31.1176,31.1722,31.1176,31.1722,5800.0
2015-03-09 11:30:00,39.9,39.92,39.88,39.88,4400.0,31.1566,31.1722,31.141,31.141,4400.0
2015-03-09 11:35:00,39.87,39.9,39.87,39.87,4600.0,31.1332,31.1566,31.1332,31.1332,4600.0
2015-03-09 11:40:00,39.87,39.92,39.87,39.92,5000.0,31.1332,31.1722,31.1332,31.1722,5000.0
2015-03-09 11:45:00,39.91,39.92,39.87,39.88,3800.0,31.1644,31.1722,31.1332,31.141,3800.0
2015-03-09 11:50:00,39.88,39.88,39.82,39.82,3000.0,31.141,31.141,31.0941,31.0941,3000.0
2015-03-09 11:55:00,39.81,39.84,39.81,39.83,5800.0,31.0863,31.1098,31.0863,31.102,5800.0
2015-03-09 12:00:00,39.81,39.82,39.79,39.8,4800.0,31.0863,31.0941,31.0707,31.0785,4800.0
2015-03-09 12:05:00,39.8,39.83,39.8,39.83,5400.0,31.0785,31.102,31.0785,31.102,5400.0
2015-03-09 12:10:00,39.82,39.87,39.82,39.85,4000.0,31.0941,31.1332,31.0941,31.1176,4000.0
2015-03-09 12:15:00,39.85,39.85,39.79,39.81,4000.0,31.1176,31.1176,31.0707,31.0863,4000.0
2015-03-09 12:20:00,39.8,39.84,39.8,39.81,6600.0,31.0785,31.1098,31.0785,31.0863,6600.0
2015-03-09 12:25:00,39.81,39.83,39.81,39.82,6400.0,31.0863,31.102,31.0863,31.0941,6400.0
2015-03-09 12:30:00,39.83,39.83,39.81,39.83,600.0,31.102,31.102,31.0863,31.102,600.0
2015-03-09 12:35:00,39.83,39.87,39.8,39.8,7200.0,31.102,31.1332,31.0785,31.0785,7200.0
2015-03-09 12:40:00,39.81,39.83,39.8,39.8,4200.0,31.0863,31.102,31.0785,31.0785,4200.0
2015-03-09 12:45:00,39.8,39.83,39.8,39.8,11200.0,31.0785,31.102,31.0785,31.0785,11200.0
2015-03-09 12:50:00,39.79,39.79,39.76,39.79,12000.0,31.0707,31.0707,31.0473,31.0707,12000.0
2015-03-09 12:55:00,39.78,39.8,39.76,39.8,3200.0,31.0629,31.0785,31.0473,31.0785,3200.0
2015-03-09 13:00:00,39.79,39.79,39.78,39.79,1200.0,31.0707,31.0707,31.0629,31.0707,1200.0
2015-03-09 13:05:00,39.77,39.8,39.77,39.8,4200.0,31.0551,31.0785,31.0551,31.0785,4200.0
2015-03-09 13:10:00,39.81,39.85,39.8,39.85,5200.0,31.0863,31.1176,31.0785,31.1176,5200.0
2015-03-09 13:15:00,39.85,39.88,39.85,39.85,7600.0,31.1176,31.141,31.1176,31.1176,7600.0
2015-03-09 13:20:00,39.85,39.85,39.82,39.85,5400.0,31.1176,31.1176,31.0941,31.1176,5400.0
2015-03-09 13:25:00,39.85,39.85,39.82,39.85,2800.0,31.1176,31.1176,31.0941,31.1176,2800.0
2015-03-09 13:30:00,39.84,39.87,39.84,39.86,2200.0,31.1098,31.1332,31.1098,31.1254,2200.0
2015-03-09 13:35:00,39.85,39.88,39.85,39.86,7200.0,31.1176,31.141,31.1176,31.1254,7200.0
2015-03-09 13:40:00,39.87,39.91,39.86,39.91,5200.0,31.1332,31.1644,31.1254,31.1644,5200.0
2015-03-09 13:45:00,39.93,39.96,39.92,39.96,6400.0,31.18,31.2035,31.1722,31.2035,6400.0
2015-03-09 13:50:00,39.94,39.98,39.94,39.97,6600.0,31.1878,31.2191,31.1878,31.2113,6600.0
2015-03-09 13:55:00,39.96,39.96,39.93,39.93,1400.0,31.2035,31.2035,31.18,31.18,1400.0
2015-03-09 14:00:00,39.95,39.96,39.93,39.94,10200.0,31.1957,31.2035,31.18,31.1878,10200.0
2015-03-09 14:05:00,39.95,39.99,39.94,39.99,5200.0,31.1957,31.2269,31.1878,31.2269,5200.0
2015-03-09 14:10:00,39.98,40.01,39.98,40.01,10000.0,31.2191,31.2425,31.2191,31.2425,10000.0
2015-03-09 14:15:00,40.01,40.05,40.01,40.04,9800.0,31.2425,31.2737,31.2425,31.2659,9800.0
2015-03-09 14:20:00,40.01,40.04,40.01,40.02,4000.0,31.2425,31.2659,31.2425,31.2503,4000.0
2015-03-09 14:25:00,40.02,40.02,40.01,40.01,5000.0,31.2503,31.2503,31.2425,31.2425,5000.0
2015-03-09 14:30:00,40.01,40.01,39.96,39.96,7600.0,31.2425,31.2425,31.2035,31.2035,7600.0
2015-03-09 14:35:00,39.98,39.99,39.95,39.97,29000.0,31.2191,31.2269,31.1957,31.2113,29000.0
2015-03-09 14:40:00,39.98,39.98,39.98,39.98,800.0,31.2191,31.2191,31.2191,31.2191,800.0
2015-03-09 14:45:00,39.97,40.01,39.97,39.99,7800.0,31.2113,31.2425,31.2113,31.2269,7800.0
2015-03-09 14:50:00,39.99,40.01,39.99,39.99,14200.0,31.2269,31.2425,31.2269,31.2269,14200.0
2015-03-09 14:55:00,39.99,40.02,39.99,40.02,8800.0,31.2269,31.2503,31.2269,31.2503,8800.0
2015-03-09 15:00:00,40.02,40.05,40.02,40.04,19000.0,31.2503,31.2737,31.2503,31.2659,19000.0
2015-03-09 15:05:00,40.04,40.05,40.01,40.04,18000.0,31.2659,31.2737,31.2425,31.2659,18000.0
2015-03-09 15:10:00,40.05,40.05,40.01,40.03,6600.0,31.2737,31.2737,31.2425,31.2581,6600.0
2015-03-09 15:15:00,40.03,40.04,40.02,40.02,9400.0,31.2581,31.2659,31.2503,31.2503,9400.0
2015-03-09 15:20:00,40.01,40.01,39.97,39.97,7000.0,31.2425,31.2425,31.2113,31.2113,7000.0
2015-03-09 15:25:00,39.97,39.99,39.94,39.96,12200.0,31.2113,31.2269,31.1878,31.2035,12200.0
2015-03-09 15:30:00,39.95,40.0,39.95,39.99,28200.0,31.1957,31.2347,31.1957,31.2269,28200.0
2015-03-09 15:35:00,39.98,39.99,39.97,39.98,15800.0,31.2191,31.2269,31.2113,31.2191,15800.0
2015-03-09 15:40:00,39.96,39.99,39.94,39.96,45200.0,31.2035,31.2269,31.1878,31.2035,45200.0
2015-03-09 15:45:00,39.96,40.07,39.96,40.06,36000.0,31.2035,31.2894,31.2035,31.2816,36000.0
2015-03-09 15:50:00,40.06,40.07,39.96,39.98,38000.0,31.2816,31.2894,31.2035,31.2191,38000.0
2015-03-09 15:55:00,39.98,40.03,39.98,40.02,65200.0,31.2191,31.2581,31.2191,31.2503,65200.0
2015-03-10 09:30:00,39.92,40.22,39.54,40.1,32800.0,31.1722,31.4065,30.8755,31.3128,32800.0
2015-03-10 09:35:00,39.9,40.3,39.89,40.27,25000.0,31.1566,31.469,31.1488,31.4455,25000.0
2015-03-10 09:40:00,40.27,40.35,40.19,40.24,11800.0,31.4455,31.508,31.3831,31.4221,11800.0
2015-03-10 09:45:00,40.18,40.22,40.09,40.16,21400.0,31.3753,31.4065,31.305,31.3596,21400.0
2015-03-10 09:50:00,40.06,40.1,39.97,40.05,37000.0,31.2816,31.3128,31.2113,31.2737,37000.0
2015-03-10 09:55:00,40.05,40.17,40.05,40.17,28400.0,31.2737,31.3674,31.2737,31.3674,28400.0
2015-03-10 10:00:00,40.15,40.17,40.07,40.1,16000.0,31.3518,31.3674,31.2894,31.3128,16000.0
2015-03-10 10:05:00,40.11,40.13,40.01,40.03,10000.0,31.3206,31.3362,31.2425,31.2581,10000.0
2015-03-10 10:10:00,40.06,40.06,39.92,39.92,28200.0,31.2816,31.2816,31.1722,31.1722,28200.0
2015-03-10 10:15:00,39.9,39.95,39.87,39.94,11800.0,31.1566,31.1957,31.1332,31.1878,11800.0
2015-03-10 10:20:00,39.92,39.93,39.82,39.82,7400.0,31.1722,31.18,31.0941,31.0941,7400.0
2015-03-10 10:25:00,39.83,39.87,39.81,39.87,8400.0,31.102,31.1332,31.0863,31.1332,8400.0
2015-03-10 10:30:00,39.88,39.99,39.84,39.88,25800.0,31.141,31.2269,31.1098,31.141,25800.0
2015-03-10 10:35:00,39.91,39.91,39.75,39.77,11400.0,31.1644,31.1644,31.0395,31.0551,11400.0
2015-03-10 10:40:00,39.79,39.84,39.77,39.82,12800.0,31.0707,31.1098,31.0551,31.0941,12800.0
2015-03-10 10:45:00,39.82,39.85,39.82,39.84,3000.0,31.0941,31.1176,31.0941,31.1098,3000.0
2015-03-10 10:50:00,39.85,39.93,39.83,39.92,6400.0,31.1176,31.18,31.102,31.1722,6400.0
2015-03-10 10:55:00,39.93,40.0,39.93,39.99,14600.0,31.18,31.2347,31.18,31.2269,14600.0
2015-03-10 11:00:00,39.99,40.02,39.98,39.98,7000.0,31.2269,31.2503,31.2191,31.2191,7000.0
2015-03-10 11:05:00,39.97,39.99,39.97,39.99,6000.0,31.2113,31.2269,31.2113,31.2269,6000.0
2015-03-10 11:10:00,39.98,40.01,39.98,39.99,13200.0,31.2191,31.2425,31.2191,31.2269,13200.0
2015-03-10 11:15:00,39.98,40.05,39.98,40.02,9000.0,31.2191,31.2737,31.2191,31.2503,9000.0
2015-03-10 11:20:00,40.02,40.03,39.96,39.99,14000.0,31.2503,31.2581,31.2035,31.2269,14000.0
2015-03-10 11:25:00,39.98,40.01,39.98,39.99,9200.0,31.2191,31.2425,31.2191,31.2269,9200.0
2015-03-10 11:30:00,39.99,39.99,39.98,39.99,2400.0,31.2269,31.2269,31.2191,31.2269,2400.0
2015-03-10 11:35:00,39.99,39.99,39.97,39.98,6800.0,31.2269,31.2269,31.2113,31.2191,6800.0
2015-03-10 11:40:00,39.98,39.99,39.96,39.98,3600.0,31.2191,31.2269,31.2035,31.2191,3600.0
2015-03-10 11:45:00,39.98,39.99,39.95,39.99,5200.0,31.2191,31.2269,31.1957,31.2269,5200.0
2015-03-10 11:50:00,39.96,39.97,39.89,39.92,7000.0,31.2035,31.2113,31.1488,31.1722,7000.0
2015-03-10 11:55:00,39.91,39.91,39.83,39.87,8000.0,31.1644,31.1644,31.102,31.1332,8000.0
2015-03-10 12:00:00,39.85,39.96,39.84,39.96,9600.0,31.1176,31.2035,31.1098,31.2035,9600.0
2015-03-10 12:05:00,39.96,39.98,39.93,39.98,6400.0,31.2035,31.2191,31.18,31.2191,6400.0
2015-03-10 12:10:00,39.99,40.08,39.99,40.02,17600.0,31.2269,31.2972,31.2269,31.2503,17600.0
2015-03-10 12:15:00,40.03,40.1,40.03,40.07,9000.0,31.2581,31.3128,31.2581,31.2894,9000.0
2015-03-10 12:20:00,40.07,40.13,40.07,40.1,16000.0,31.2894,31.3362,31.2894,31.3128,16000.0
2015-03-10 12:25:00,40.09,40.17,40.09,40.13,27400.0,31.305,31.3674,31.305,31.3362,27400.0
2015-03-10 12:30:00,40.13,40.15,40.09,40.14,44800.0,31.3362,31.3518,31.305,31.344,44800.0
2015-03-10 12:35:00,40.13,40.18,40.1,40.18,20800.0,31.3362,31.3753,31.3128,31.3753,20800.0
2015-03-10 12:40:00,40.18,40.18,40.15,40.17,2600.0,31.3753,31.3753,31.3518,31.3674,2600.0
2015-03-10 12:45:00,40.14,40.16,40.13,40.13,5000.0,31.344,31.3596,31.3362,31.3362,5000.0
2015-03-10 12:50:00,40.14,40.19,40.14,40.17,11800.0,31.344,31.3831,31.344,31.3674,11800.0
2015-03-10 12:55:00,40.16,40.17,40.11,40.13,8600.0,31.3596,31.3674,31.3206,31.3362,8600.0
2015-03-10 13:00:00,40.1,40.16,40.1,40.14,30800.0,31.3128,31.3596,31.3128,31.344,30800.0
2015-03-10 13:05:00,40.15,40.18,40.13,40.18,28400.0,31.3518,31.3753,31.3362,31.3753,28400.0
2015-03-10 13:10:00,40.16,40.19,40.13,40.16,29800.0,31.3596,31.3831,31.3362,31.3596,29800.0
2015-03-10 13:15:00,40.17,40.17,40.13,40.15,14000.0,31.3674,31.3674,31.3362,31.3518,14000.0
2015-03-10 13:20:00,40.15,40.16,40.13,40.15,23200.0,31.3518,31.3596,31.3362,31.3518,23200.0
2015-03-10 13:25:00,40.16,40.16,40.13,40.15,29600.0,31.3596,31.3596,31.3362,31.3518,29600.0
2015-03-10 13:30:00,40.14,40.18,40.13,40.14,15800.0,31.344,31.3753,31.3362,31.344,15800.0
2015-03-10 13:35:00,40.13,40.15,40.05,40.06,18600.0,31.3362,31.3518,31.2737,31.2816,18600.0
2015-03-10 13:40:00,40.02,40.08,40.0,40.0,9400.0,31.2503,31.2972,31.2347,31.2347,9400.0
2015-03-10 13:45:00,40.02,40.06,40.01,40.02,9400.0,31.2503,31.2816,31.2425,31.2503,9400.0
2015-03-10 13:50:00,40.04,40.05,40.02,40.02,8800.0,31.2659,31.2737,31.2503,31.2503,8800.0
2015-03-10 13:55:00,40.01,40.02,39.97,40.01,9800.0,31.2425,31.2503,31.2113,31.2425,9800.0
2015-03-10 14:00:00,40.01,40.02,39.99,40.0,7800.0,31.2425,31.2503,31.2269,31.2347,7800.0
2015-03-10 14:05:00,40.0,40.04,39.99,40.02,5800.0,31.2347,31.2659,31.2269,31.2503,5800.0
2015-03-10 14:10:00,40.01,40.02,39.99,39.99,10800.0,31.2425,31.2503,31.2269,31.2269,10800.0
2015-03-10 14:15:00,40.0,40.02,39.99,40.0,7200.0,31.2347,31.2503,31.2269,31.2347,7200.0
2015-03-10 14:20:00,39.99,39.99,39.89,39.9,12200.0,31.2269,31.2269,31.1488,31.1566,12200.0
2015-03-10 14:25:00,39.89,39.91,39.86,39.87,12400.0,31.1488,31.1644,31.1254,31.1332,12400.0
2015-03-10 14:30:00,39.88,39.89,39.85,39.87,10000.0,31.141,31.1488,31.1176,31.1332,10000.0
2015-03-10 14:35:00,39.85,39.85,39.8,39.83,14800.0,31.1176,31.1176,31.0785,31.102,14800.0
2015-03-10 14:40:00,39.83,39.87,39.82,39.87,14800.0,31.102,31.1332,31.0941,31.1332,14800.0
2015-03-10 14:45:00,39.88,39.96,39.87,39.9,14800.0,31.141,31.2035,31.1332,31.1566,14800.0
2015-03-10 14:50:00,39.89,39.91,39.85,39.85,15800.0,31.1488,31.1644,31.1176,31.1176,15800.0
2015-03-10 14:55:00,39.83,39.93,39.82,39.9,27000.0,31.102,31.18,31.0941,31.1566,27000.0
2015-03-10 15:00:00,39.9,39.91,39.88,39.88,15000.0,31.1566,31.1644,31.141,31.141,15000.0
2015-03-10 15:05:00,39.86,39.91,39.85,39.9,21000.0,31.1254,31.1644,31.1176,31.1566,21000.0
2015-03-10 15:10:00,39.9,39.92,39.88,39.92,10400.0,31.1566,31.1722,31.141,31.1722,10400.0
2015-03-10 15:15:00,39.91,39.99,39.91,39.99,18800.0,31.1644,31.2269,31.1644,31.2269,18800.0
2015-03-10 15:20:00,39.98,39.99,39.95,39.96,18000.0,31.2191,31.2269,31.1957,31.2035,18000.0
2015-03-10 15:25:00,39.97,39.99,39.95,39.96,19800.0,31.2113,31.2269,31.1957,31.2035,19800.0
2015-03-10 15:30:00,39.95,40.01,39.94,39.98,28200.0,31.1957,31.2425,31.1878,31.2191,28200.0
2015-03-10 15:35:00,39.99,40.03,39.99,40.02,39400.0,31.2269,31.2581,31.2269,31.2503,39400.0
2015-03-10 15:40:00,40.02,40.08,39.98,40.02,66600.0,31.2503,31.2972,31.2191,31.2503,66600.0
2015-03-10 15:45:00,40.01,40.02,39.92,39.97,45400.0,31.2425,31.2503,31.1722,31.2113,45400.0
2015-03-10 15:50:00,39.96,39.99,39.96,39.99,49400.0,31.2035,31.2269,31.2035,31.2269,49400.0
2015-03-10 15:55:00,39.99,39.99,39.91,39.92,81400.0,31.2269,31.2269,31.1644,31.1722,81400.0
2015-03-11 09:30:00,40.08,40.08,39.94,39.97,18800.0,31.2972,31.2972,31.1878,31.2113,18800.0
2015-03-11 09:35:00,39.99,39.99,39.81,39.83,17800.0,31.2269,31.2269,31.0863,31.102,17800.0
2015-03-11 09:40:00,39.81,39.9,39.81,39.87,11400.0,31.0863,31.1566,31.0863,31.1332,11400.0
2015-03-11 09:45:00,39.84,39.84,39.77,39.79,20200.0,31.1098,31.1098,31.0551,31.0707,20200.0
2015-03-11 09:50:00,39.79,39.88,39.69,39.69,31600.0,31.0707,31.141,30.9926,30.9926,31600.0
2015-03-11 09:55:00,39.69,39.7,39.63,39.68,14400.0,30.9926,31.0004,30.9458,30.9848,14400.0
2015-03-11 10:00:00,39.68,39.72,39.66,39.68,17600.0,30.9848,31.0161,30.9692,30.9848,17600.0
2015-03-11 10:05:00,39.68,39.82,39.68,39.78,16400.0,30.9848,31.0941,30.9848,31.0629,16400.0
2015-03-11 10:10:00,39.8,39.85,39.8,39.84,9600.0,31.0785,31.1176,31.0785,31.1098,9600.0
2015-03-11 10:15:00,39.85,39.87,39.81,39.85,19600.0,31.1176,31.1332,31.0863,31.1176,19600.0
2015-03-11 10:20:00,39.85,39.9,39.84,39.85,10000.0,31.1176,31.1566,31.1098,31.1176,10000.0
2015-03-11 10:25:00,39.85,39.86,39.83,39.84,9800.0,31.1176,31.1254,31.102,31.1098,9800.0
2015-03-11 10:30:00,39.85,39.88,39.83,39.83,15200.0,31.1176,31.141,31.102,31.102,15200.0
2015-03-11 10:35:00,39.8,39.85,39.79,39.85,10600.0,31.0785,31.1176,31.0707,31.1176,10600.0
2015-03-11 10:40:00,39.85,39.85,39.79,39.81,8800.0,31.1176,31.1176,31.0707,31.0863,8800.0
2015-03-11 10:45:00,39.78,39.84,39.76,39.79,25400.0,31.0629,31.1098,31.0473,31.0707,25400.0
2015-03-11 10:50:00,39.79,39.83,39.79,39.83,8000.0,31.0707,31.102,31.0707,31.102,8000.0
2015-03-11 10:55:00,39.84,39.88,39.83,39.84,5800.0,31.1098,31.141,31.102,31.1098,5800.0
2015-03-11 11:00:00,39.83,39.93,39.83,39.91,12800.0,31.102,31.18,31.102,31.1644,12800.0
2015-03-11 11:05:00,39.93,39.99,39.91,39.96,17000.0,31.18,31.2269,31.1644,31.2035,17000.0
2015-03-11 11:10:00,39.97,40.07,39.96,40.07,8400.0,31.2113,31.2894,31.2035,31.2894,8400.0
2015-03-11 11:15:00,40.08,40.13,40.06,40.12,15400.0,31.2972,31.3362,31.2816,31.3284,15400.0
2015-03-11 11:20:00,40.12,40.15,40.11,40.13,13600.0,31.3284,31.3518,31.3206,31.3362,13600.0
2015-03-11 11:25:00,40.14,40.23,40.13,40.21,21800.0,31.344,31.4143,31.3362,31.3987,21800.0
2015-03-11 11:30:00,40.21,40.21,40.13,40.16,10400.0,31.3987,31.3987,31.3362,31.3596,10400.0
2015-03-11 11:35:00,40.15,40.18,40.12,40.16,14600.0,31.3518,31.3753,31.3284,31.3596,14600.0
2015-03-11 11:40:00,40.15,40.17,40.08,40.09,5200.0,31.3518,31.3674,31.2972,31.305,5200.0
2015-03-11 11:45:00,40.06,40.18,40.06,40.15,12600.0,31.2816,31.3753,31.2816,31.3518,12600.0
2015-03-11 11:50:00,40.14,40.23,40.14,40.21,5000.0,31.344,31.4143,31.344,31.3987,5000.0
2015-03-11 11:55:00,40.17,40.18,40.13,40.13,3000.0,31.3674,31.3753,31.3362,31.3362,3000.0
2015-03-11 12:00:00,40.13,40.21,40.12,40.2,11600.0,31.3362,31.3987,31.3284,31.3909,11600.0
2015-03-11 12:05:00,40.2,40.23,40.2,40.23,35600.0,31.3909,31.4143,31.3909,31.4143,35600.0
2015-03-11 12:10:00,40.22,40.22,40.18,40.18,5600.0,31.4065,31.4065,31.3753,31.3753,5600.0
2015-03-11 12:15:00,40.16,40.2,40.16,40.2,2800.0,31.3596,31.3909,31.3596,31.3909,2800.0
2015-03-11 12:20:00,40.2,40.2,40.13,40.13,10200.0,31.3909,31.3909,31.3362,31.3362,10200.0
2015-03-11 12:25:00,40.13,40.2,40.12,40.2,13400.0,31.3362,31.3909,31.3284,31.3909,13400.0
2015-03-11 12:30:00,40.19,40.2,40.15,40.2,8000.0,31.3831,31.3909,31.3518,31.3909,8000.0
2015-03-11 12:35:00,40.18,40.24,40.18,40.23,7600.0,31.3753,31.4221,31.3753,31.4143,7600.0
2015-03-11 12:40:00,40.2,40.28,40.2,40.28,7000.0,31.3909,31.4533,31.3909,31.4533,7000.0
2015-03-11 12:45:00,40.27,40.29,40.26,40.27,7200.0,31.4455,31.4612,31.4377,31.4455,7200.0
2015-03-11 12:50:00,40.28,40.34,40.27,40.28,20600.0,31.4533,31.5002,31.4455,31.4533,20600.0
2015-03-11 12:55:00,40.29,40.29,40.27,40.27,4400.0,31.4612,31.4612,31.4455,31.4455,4400.0
2015-03-11 13:00:00,40.25,40.31,40.25,40.3,3600.0,31.4299,31.4768,31.4299,31.469,3600.0
2015-03-11 13:05:00,40.29,40.29,40.24,40.24,13600.0,31.4612,31.4612,31.4221,31.4221,13600.0
2015-03-11 13:10:00,40.24,40.27,40.23,40.24,8800.0,31.4221,31.4455,31.4143,31.4221,8800.0
2015-03-11 13:15:00,40.23,40.26,40.23,40.26,5000.0,31.4143,31.4377,31.4143,31.4377,5000.0
2015-03-11 13:20:00,40.27,40.32,40.25,40.29,7000.0,31.4455,31.4846,31.4299,31.4612,7000.0
2015-03-11 13:25:00,40.29,40.29,40.22,40.22,9400.0,31.4612,31.4612,31.4065,31.4065,9400.0
2015-03-11 13:30:00,40.23,40.23,40.16,40.19,10400.0,31.4143,31.4143,31.3596,31.3831,10400.0
2015-03-11 13:35:00,40.17,40.21,40.17,40.21,4600.0,31.3674,31.3987,31.3674,31.3987,4600.0
2015-03-11 13:40:00,40.21,40.22,40.17,40.19,7800.0,31.3987,31.4065,31.3674,31.3831,7800.0
2015-03-11 13:45:00,40.17,40.24,40.16,40.17,20400.0,31.3674,31.4221,31.3596,31.3674,20400.0
2015-03-11 13:50:00,40.15,40.18,40.13,40.14,12400.0,31.3518,31.3753,31.3362,31.344,12400.0
2015-03-11 13:55:00,40.15,40.23,40.15,40.17,11400.0,31.3518,31.4143,31.3518,31.3674,11400.0
2015-03-11 14:00:00,40.17,40.2,40.16,40.2,12800.0,31.3674,31.3909,31.3596,31.3909,12800.0
2015-03-11 14:05:00,40.19,40.23,40.17,40.23,11000.0,31.3831,31.4143,31.3674,31.4143,11000.0
2015-03-11 14:10:00,40.23,40.26,40.23,40.25,14400.0,31.4143,31.4377,31.4143,31.4299,14400.0
2015-03-11 14:15:00,40.26,40.44,40.24,40.25,29200.0,31.4377,31.5783,31.4221,31.4299,29200.0
2015-03-11 14:20:00,40.27,40.27,40.24,40.26,10000.0,31.4455,31.4455,31.4221,31.4377,10000.0
2015-03-11 14:25:00,40.27,40.28,40.25,40.27,7600.0,31.4455,31.4533,31.4299,31.4455,7600.0
2015-03-11 14:30:00,40.25,40.26,40.21,40.21,11600.0,31.4299,31.4377,31.3987,31.3987,11600.0
2015-03-11 14:35:00,40.23,40.24,40.22,40.23,4000.0,31.4143,31.4221,31.4065,31.4143,4000.0
2015-03-11 14:40:00,40.23,40.29,40.23,40.27,11400.0,31.4143,31.4612,31.4143,31.4455,11400.0
2015-03-11 14:45:00,40.27,40.32,40.27,40.29,15000.0,31.4455,31.4846,31.4455,31.4612,15000.0
2015-03-11 14:50:00,40.28,40.3,40.22,40.23,7600.0,31.4533,31.469,31.4065,31.4143,7600.0
2015-03-11 14:55:00,40.24,40.31,40.22,40.3,11400.0,31.4221,31.4768,31.4065,31.469,11400.0
2015-03-11 15:00:00,40.29,40.3,40.24,40.27,11400.0,31.4612,31.469,31.4221,31.4455,11400.0
2015-03-11 15:05:00,40.26,40.27,40.24,40.24,10800.0,31.4377,31.4455,31.4221,31.4221,10800.0
2015-03-11 15:10:00,40.25,40.27,40.24,40.27,14600.0,31.4299,31.4455,31.4221,31.4455,14600.0
2015-03-11 15:15:00,40.28,40.3,40.25,40.26,17200.0,31.4533,31.469,31.4299,31.4377,17200.0
2015-03-11 15:20:00,40.26,40.29,40.23,40.28,18200.0,31.4377,31.4612,31.4143,31.4533,18200.0
2015-03-11 15:25:00,40.28,40.33,40.28,40.31,24000.0,31.4533,31.4924,31.4533,31.4768,24000.0
2015-03-11 15:30:00,40.29,40.29,40.24,40.29,21200.0,31.4612,31.4612,31.4221,31.4612,21200.0
2015-03-11 15:35:00,40.28,40.29,40.26,40.26,12000.0,31.4533,31.4612,31.4377,31.4377,12000.0
2015-03-11 15:40:00,40.27,40.27,40.24,40.26,28800.0,31.4455,31.4455,31.4221,31.4377,28800.0
2015-03-11 15:45:00,40.26,40.27,40.19,40.21,69800.0,31.4377,31.4455,31.3831,31.3987,69800.0
2015-03-11 15:50:00,40.2,40.29,40.2,40.27,51400.0,31.3909,31.4612,31.3909,31.4455,51400.0
2015-03-11 15:55:00,40.29,40.33,40.23,40.31,84000.0,31.4612,31.4924,31.4143,31.4768,84000.0
2015-03-12 09:30:00,40.24,40.5,40.24,40.5,16800.0,31.4221,31.6251,31.4221,31.6251,16800.0
2015-03-12 09:35:00,40.58,40.62,40.48,40.62,8000.0,31.6876,31.7188,31.6095,31.7188,8000.0
2015-03-12 09:40:00,40.62,40.68,40.6,40.6,4800.0,31.7188,31.7657,31.7032,31.7032,4800.0
2015-03-12 09:45:00,40.6,40.77,40.6,40.76,7200.0,31.7032,31.836,31.7032,31.8282,7200.0
2015-03-12 09:50:00,40.77,40.77,40.71,40.77,2400.0,31.836,31.836,31.7891,31.836,2400.0
2015-03-12 09:55:00,40.76,40.76,40.69,40.7,16400.0,31.8282,31.8282,31.7735,31.7813,16400.0
2015-03-12 10:00:00,40.7,40.76,40.4,40.57,37000.0,31.7813,31.8282,31.547,31.6798,37000.0
2015-03-12 10:05:00,40.56,40.58,40.51,40.54,28000.0,31.672,31.6876,31.6329,31.6564,28000.0
2015-03-12 10:10:00,40.55,40.68,40.55,40.63,20200.0,31.6642,31.7657,31.6642,31.7266,20200.0
2015-03-12 10:15:00,40.57,40.63,40.51,40.54,39600.0,31.6798,31.7266,31.6329,31.6564,39600.0
2015-03-12 10:20:00,40.56,40.64,40.56,40.57,12600.0,31.672,31.7345,31.672,31.6798,12600.0
2015-03-12 10:25:00,40.58,40.59,40.52,40.58,10800.0,31.6876,31.6954,31.6408,31.6876,10800.0
2015-03-12 10:30:00,40.59,40.6,40.56,40.6,5600.0,31.6954,31.7032,31.672,31.7032,5600.0
2015-03-12 10:35:00,40.61,40.63,40.58,40.62,22600.0,31.711,31.7266,31.6876,31.7188,22600.0
2015-03-12 10:40:00,40.66,40.74,40.63,40.74,9400.0,31.7501,31.8125,31.7266,31.8125,9400.0
2015-03-12 10:45:00,40.74,40.76,40.73,40.75,15800.0,31.8125,31.8282,31.8047,31.8204,15800.0
2015-03-12 10:50:00,40.77,40.8,40.71,40.74,7800.0,31.836,31.8594,31.7891,31.8125,7800.0
2015-03-12 10:55:00,40.73,40.78,40.71,40.77,6800.0,31.8047,31.8438,31.7891,31.836,6800.0
2015-03-12 11:00:00,40.76,40.76,40.71,40.71,8000.0,31.8282,31.8282,31.7891,31.7891,8000.0
2015-03-12 11:05:00,40.73,40.74,40.71,40.74,8000.0,31.8047,31.8125,31.7891,31.8125,8000.0
2015-03-12 11:10:00,40.73,40.77,40.71,40.76,14400.0,31.8047,31.836,31.7891,31.8282,14400.0
2015-03-12 11:15:00,40.77,40.77,40.73,40.76,21000.0,31.836,31.836,31.8047,31.8282,21000.0
2015-03-12 11:20:00,40.79,40.79,40.76,40.77,2800.0,31.8516,31.8516,31.8282,31.836,2800.0
2015-03-12 11:25:00,40.75,40.76,40.74,40.74,4600.0,31.8204,31.8282,31.8125,31.8125,4600.0
2015-03-12 11:30:00,40.75,40.77,40.73,40.74,12400.0,31.8204,31.836,31.8047,31.8125,12400.0
2015-03-12 11:35:00,40.74,40.77,40.72,40.75,11000.0,31.8125,31.836,31.7969,31.8204,11000.0
2015-03-12 11:40:00,40.76,40.77,40.76,40.77,600.0,31.8282,31.836,31.8282,31.836,600.0
2015-03-12 11:45:00,40.75,40.77,40.72,40.72,4400.0,31.8204,31.836,31.7969,31.7969,4400.0
2015-03-12 11:50:00,40.71,40.74,40.68,40.68,14600.0,31.7891,31.8125,31.7657,31.7657,14600.0
2015-03-12 11:55:00,40.67,40.71,40.67,40.7,5800.0,31.7579,31.7891,31.7579,31.7813,5800.0
2015-03-12 12:00:00,40.7,40.71,40.65,40.7,10800.0,31.7813,31.7891,31.7423,31.7813,10800.0
2015-03-12 12:05:00,40.7,40.73,40.67,40.7,5000.0,31.7813,31.8047,31.7579,31.7813,5000.0
2015-03-12 12:10:00,40.68,40.71,40.68,40.71,1400.0,31.7657,31.7891,31.7657,31.7891,1400.0
2015-03-12 12:15:00,40.72,40.74,40.7,40.72,9200.0,31.7969,31.8125,31.7813,31.7969,9200.0
2015-03-12 12:20:00,40.71,40.71,40.68,40.68,1400.0,31.7891,31.7891,31.7657,31.7657,1400.0
2015-03-12 12:25:00,40.67,40.7,40.67,40.7,1800.0,31.7579,31.7813,31.7579,31.7813,1800.0
2015-03-12 12:30:00,40.7,40.7,40.68,40.69,2400.0,31.7813,31.7813,31.7657,31.7735,2400.0
2015-03-12 12:35:00,40.7,40.7,40.65,40.67,9600.0,31.7813,31.7813,31.7423,31.7579,9600.0
2015-03-12 12:40:00,40.67,40.68,40.64,40.64,2400.0,31.7579,31.7657,31.7345,31.7345,2400.0
2015-03-12 12:45:00,40.66,40.66,40.62,40.65,12000.0,31.7501,31.7501,31.7188,31.7423,12000.0
2015-03-12 12:50:00,40.65,40.66,40.64,40.64,2800.0,31.7423,31.7501,31.7345,31.7345,2800.0
2015-03-12 12:55:00,40.63,40.63,40.62,40.62,2800.0,31.7266,31.7266,31.7188,31.7188,2800.0
2015-03-12 13:00:00,40.63,40.63,40.61,40.62,4400.0,31.7266,31.7266,31.711,31.7188,4400.0
2015-03-12 13:05:00,40.61,40.65,40.61,40.63,3200.0,31.711,31.7423,31.711,31.7266,3200.0
2015-03-12 13:10:00,40.63,40.63,40.6,40.6,3600.0,31.7266,31.7266,31.7032,31.7032,3600.0
2015-03-12 13:15:00,40.61,40.65,40.61,40.65,5200.0,31.711,31.7423,31.711,31.7423,5200.0
2015-03-12 13:20:00,40.66,40.66,40.63,40.63,1200.0,31.7501,31.7501,31.7266,31.7266,1200.0
2015-03-12 13:25:00,40.62,40.63,40.6,40.61,4200.0,31.7188,31.7266,31.7032,31.711,4200.0
2015-03-12 13:30:00,40.61,40.61,40.59,40.59,1800.0,31.711,31.711,31.6954,31.6954,1800.0
2015-03-12 13:35:00,40.57,40.6,40.57,40.6,8800.0,31.6798,31.7032,31.6798,31.7032,8800.0
2015-03-12 13:40:00,40.59,40.6,40.58,40.58,1200.0,31.6954,31.7032,31.6876,31.6876,1200.0
2015-03-12 13:45:00,40.58,40.59,40.57,40.58,4800.0,31.6876,31.6954,31.6798,31.6876,4800.0
2015-03-12 13:50:00,40.58,40.58,40.55,40.57,9400.0,31.6876,31.6876,31.6642,31.6798,9400.0
2015-03-12 13:55:00,40.57,40.6,40.55,40.55,12400.0,31.6798,31.7032,31.6642,31.6642,12400.0
2015-03-12 14:00:00,40.56,40.57,40.53,40.56,15200.0,31.672,31.6798,31.6486,31.672,15200.0
2015-03-12 14:05:00,40.57,40.61,40.56,40.59,11000.0,31.6798,31.711,31.672,31.6954,11000.0
2015-03-12 14:10:00,40.6,40.64,40.6,40.64,5200.0,31.7032,31.7345,31.7032,31.7345,5200.0
2015-03-12 14:15:00,40.65,40.65,40.6,40.6,16200.0,31.7423,31.7423,31.7032,31.7032,16200.0
2015-03-12 14:20:00,40.62,40.68,40.6,40.68,12400.0,31.7188,31.7657,31.7032,31.7657,12400.0
2015-03-12 14:25:00,40.68,40.7,40.65,40.66,7800.0,31.7657,31.7813,31.7423,31.7501,7800.0
2015-03-12 14:30:00,40.65,40.65,40.59,40.59,11400.0,31.7423,31.7423,31.6954,31.6954,11400.0
2015-03-12 14:35:00,40.6,40.6,40.57,40.57,4200.0,31.7032,31.7032,31.6798,31.6798,4200.0
2015-03-12 14:40:00,40.57,40.58,40.55,40.58,15400.0,31.6798,31.6876,31.6642,31.6876,15400.0
2015-03-12 14:45:00,40.58,40.6,40.56,40.59,15400.0,31.6876,31.7032,31.672,31.6954,15400.0
2015-03-12 14:50:00,40.6,40.63,40.59,40.6,6600.0,31.7032,31.7266,31.6954,31.7032,6600.0
2015-03-12 14:55:00,40.62,40.63,40.56,40.59,18800.0,31.7188,31.7266,31.672,31.6954,18800.0
2015-03-12 15:00:00,40.59,40.67,40.58,40.67,10800.0,31.6954,31.7579,31.6876,31.7579,10800.0
2015-03-12 15:05:00,40.67,40.68,40.66,40.67,21400.0,31.7579,31.7657,31.7501,31.7579,21400.0
2015-03-12 15:10:00,40.69,40.72,40.68,40.7,12800.0,31.7735,31.7969,31.7657,31.7813,12800.0
2015-03-12 15:15:00,40.71,40.74,40.7,40.74,10000.0,31.7891,31.8125,31.7813,31.8125,10000.0
2015-03-12 15:20:00,40.74,40.77,40.74,40.77,11600.0,31.8125,31.836,31.8125,31.836,11600.0
2015-03-12 15:25:00,40.78,40.81,40.77,40.81,15400.0,31.8438,31.8672,31.836,31.8672,15400.0
2015-03-12 15:30:00,40.81,40.85,40.8,40.81,27800.0,31.8672,31.8984,31.8594,31.8672,27800.0
2015-03-12 15:35:00,40.83,40.85,40.82,40.85,6200.0,31.8828,31.8984,31.875,31.8984,6200.0
2015-03-12 15:40:00,40.85,40.85,40.82,40.82,20600.0,31.8984,31.8984,31.875,31.875,20600.0
2015-03-12 15:45:00,40.84,40.85,40.8,40.83,20200.0,31.8906,31.8984,31.8594,31.8828,20200.0
2015-03-12 15:50:00,40.82,40.82,40.74,40.74,23400.0,31.875,31.875,31.8125,31.8125,23400.0
2015-03-12 15:55:00,40.74,40.81,40.74,40.8,29400.0,31.8125,31.8672,31.8125,31.8594,29400.0
2015-03-13 09:30:00,40.94,41.13,40.88,41.12,40400.0,31.9687,32.1171,31.9219,32.1093,40400.0
2015-03-13 09:35:00,41.12,41.33,40.97,41.32,24400.0,32.1093,32.2733,31.9921,32.2654,24400.0
2015-03-13 09:40:00,41.32,41.35,41.24,41.3,22000.0,32.2654,32.2889,32.203,32.2498,22000.0
2015-03-13 09:45:00,41.34,41.48,41.24,41.47,33400.0,32.2811,32.3904,32.203,32.3826,33400.0
2015-03-13 09:50:00,41.47,41.47,41.24,41.24,21800.0,32.3826,32.3826,32.203,32.203,21800.0
2015-03-13 09:55:00,41.23,41.23,41.1,41.13,7800.0,32.1952,32.1952,32.0937,32.1171,7800.0
2015-03-13 10:00:00,41.13,41.13,40.87,40.87,26200.0,32.1171,32.1171,31.9141,31.9141,26200.0
2015-03-13 10:05:00,40.85,40.92,40.82,40.92,14000.0,31.8984,31.9531,31.875,31.9531,14000.0
2015-03-13 10:10:00,40.94,41.05,40.94,41.01,10600.0,31.9687,32.0546,31.9687,32.0234,10600.0
2015-03-13 10:15:00,40.99,41.04,40.92,40.99,12200.0,32.0078,32.0468,31.9531,32.0078,12200.0
2015-03-13 10:20:00,40.99,41.0,40.91,40.95,9600.0,32.0078,32.0156,31.9453,31.9765,9600.0
2015-03-13 10:25:00,40.96,40.97,40.88,40.88,15800.0,31.9843,31.9921,31.9219,31.9219,15800.0
2015-03-13 10:30:00,40.88,40.91,40.84,40.88,37000.0,31.9219,31.9453,31.8906,31.9219,37000.0
2015-03-13 10:35:00,40.9,40.96,40.87,40.93,24200.0,31.9375,31.9843,31.9141,31.9609,24200.0
2015-03-13 10:40:00,40.97,41.0,40.96,40.98,15200.0,31.9921,32.0156,31.9843,31.9999,15200.0
2015-03-13 10:45:00,40.99,41.05,40.97,41.01,21400.0,32.0078,32.0546,31.9921,32.0234,21400.0
2015-03-13 10:50:00,41.02,41.02,40.9,40.9,21200.0,32.0312,32.0312,31.9375,31.9375,21200.0
2015-03-13 10:55:00,40.86,40.93,40.83,40.83,18800.0,31.9062,31.9609,31.8828,31.8828,18800.0
2015-03-13 11:00:00,40.8,40.85,40.77,40.85,10200.0,31.8594,31.8984,31.836,31.8984,10200.0
2015-03-13 11:05:00,40.84,40.88,40.81,40.84,18200.0,31.8906,31.9219,31.8672,31.8906,18200.0
2015-03-13 11:10:00,40.85,40.89,40.84,40.85,13400.0,31.8984,31.9297,31.8906,31.8984,13400.0
2015-03-13 11:15:00,40.84,40.85,40.77,40.81,7600.0,31.8906,31.8984,31.836,31.8672,7600.0
2015-03-13 11:20:00,40.81,40.85,40.81,40.85,12600.0,31.8672,31.8984,31.8672,31.8984,12600.0
2015-03-13 11:25:00,40.84,40.85,40.81,40.81,42800.0,31.8906,31.8984,31.8672,31.8672,42800.0
2015-03-13 11:30:00,40.81,40.81,40.71,40.74,8800.0,31.8672,31.8672,31.7891,31.8125,8800.0
2015-03-13 11:35:00,40.77,40.8,40.75,40.8,3000.0,31.836,31.8594,31.8204,31.8594,3000.0
2015-03-13 11:40:00,40.77,40.81,40.77,40.81,1000.0,31.836,31.8672,31.836,31.8672,1000.0
2015-03-13 11:45:00,40.8,40.83,40.79,40.8,11400.0,31.8594,31.8828,31.8516,31.8594,11400.0
2015-03-13 11:50:00,40.82,40.82,40.81,40.82,5200.0,31.875,31.875,31.8672,31.875,5200.0
2015-03-13 11:55:00,40.81,40.84,40.79,40.84,8200.0,31.8672,31.8906,31.8516,31.8906,8200.0
2015-03-13 12:00:00,40.83,40.85,40.83,40.83,9000.0,31.8828,31.8984,31.8828,31.8828,9000.0
2015-03-13 12:05:00,40.83,40.85,40.82,40.84,9000.0,31.8828,31.8984,31.875,31.8906,9000.0
2015-03-13 12:10:00,40.85,40.85,40.77,40.78,17200.0,31.8984,31.8984,31.836,31.8438,17200.0
2015-03-13 12:15:00,40.79,40.79,40.74,40.76,4000.0,31.8516,31.8516,31.8125,31.8282,4000.0
2015-03-13 12:20:00,40.8,40.82,40.8,40.81,5000.0,31.8594,31.875,31.8594,31.8672,5000.0
2015-03-13 12:25:00,40.81,40.81,40.77,40.79,11800.0,31.8672,31.8672,31.836,31.8516,11800.0
2015-03-13 12:30:00,40.79,40.85,40.79,40.83,12200.0,31.8516,31.8984,31.8516,31.8828,12200.0
2015-03-13 12:35:00,40.86,40.87,40.85,40.85,13000.0,31.9062,31.9141,31.8984,31.8984,13000.0
2015-03-13 12:40:00,40.85,40.85,40.84,40.85,10200.0,31.8984,31.8984,31.8906,31.8984,10200.0
2015-03-13 12:45:00,40.85,40.85,40.83,40.84,9400.0,31.8984,31.8984,31.8828,31.8906,9400.0
2015-03-13 12:50:00,40.84,40.84,40.8,40.82,10200.0,31.8906,31.8906,31.8594,31.875,10200.0
2015-03-13 12:55:00,40.83,40.88,40.82,40.88,8600.0,31.8828,31.9219,31.875,31.9219,8600.0
2015-03-13 13:00:00,40.87,40.88,40.85,40.88,9200.0,31.9141,31.9219,31.8984,31.9219,9200.0
2015-03-13 13:05:00,40.88,40.91,40.87,40.88,9400.0,31.9219,31.9453,31.9141,31.9219,9400.0
2015-03-13 13:10:00,40.87,40.88,40.85,40.88,3600.0,31.9141,31.9219,31.8984,31.9219,3600.0
2015-03-13 13:15:00,40.88,40.88,40.82,40.87,5400.0,31.9219,31.9219,31.875,31.9141,5400.0
2015-03-13 13:20:00,40.88,40.9,40.87,40.9,5800.0,31.9219,31.9375,31.9141,31.9375,5800.0
2015-03-13 13:25:00,40.88,40.9,40.81,40.81,9600.0,31.9219,31.9375,31.8672,31.8672,9600.0
2015-03-13 13:30:00,40.82,40.87,40.81,40.87,4000.0,31.875,31.9141,31.8672,31.9141,4000.0
2015-03-13 13:35:00,40.87,40.89,40.86,40.89,6600.0,31.9141,31.9297,31.9062,31.9297,6600.0
2015-03-13 13:40:00,40.89,40.9,40.87,40.88,8000.0,31.9297,31.9375,31.9141,31.9219,8000.0
2015-03-13 13:45:00,40.88,40.91,40.86,40.89,10200.0,31.9219,31.9453,31.9062,31.9297,10200.0
2015-03-13 13:50:00,40.89,40.93,40.89,40.93,7600.0,31.9297,31.9609,31.9297,31.9609,7600.0
2015-03-13 13:55:00,40.91,40.92,40.9,40.91,7600.0,31.9453,31.9531,31.9375,31.9453,7600.0
2015-03-13 14:00:00,40.9,40.92,40.85,40.87,8400.0,31.9375,31.9531,31.8984,31.9141,8400.0
2015-03-13 14:05:00,40.85,40.87,40.85,40.85,10000.0,31.8984,31.9141,31.8984,31.8984,10000.0
2015-03-13 14:10:00,40.85,40.88,40.82,40.85,8400.0,31.8984,31.9219,31.875,31.8984,8400.0
2015-03-13 14:15:00,40.84,40.92,40.84,40.89,8200.0,31.8906,31.9531,31.8906,31.9297,8200.0
2015-03-13 14:20:00,40.9,40.91,40.84,40.91,13000.0,31.9375,31.9453,31.8906,31.9453,13000.0
2015-03-13 14:25:00,40.88,40.96,40.88,40.93,16600.0,31.9219,31.9843,31.9219,31.9609,16600.0
2015-03-13 14:30:00,40.92,40.98,40.92,40.97,12800.0,31.9531,31.9999,31.9531,31.9921,12800.0
2015-03-13 14:35:00,40.97,40.99,40.93,40.93,15600.0,31.9921,32.0078,31.9609,31.9609,15600.0
2015-03-13 14:40:00,40.92,40.92,40.85,40.88,10600.0,31.9531,31.9531,31.8984,31.9219,10600.0
2015-03-13 14:45:00,40.88,40.95,40.88,40.95,6000.0,31.9219,31.9765,31.9219,31.9765,6000.0
2015-03-13 14:50:00,40.95,40.97,40.91,40.91,14200.0,31.9765,31.9921,31.9453,31.9453,14200.0
2015-03-13 14:55:00,40.9,40.95,40.88,40.95,8600.0,31.9375,31.9765,31.9219,31.9765,8600.0
2015-03-13 15:00:00,40.97,40.97,40.89,40.89,20000.0,31.9921,31.9921,31.9297,31.9297,20000.0
2015-03-13 15:05:00,40.88,40.88,40.85,40.85,18200.0,31.9219,31.9219,31.8984,31.8984,18200.0
2015-03-13 15:10:00,40.87,40.89,40.85,40.85,19400.0,31.9141,31.9297,31.8984,31.8984,19400.0
2015-03-13 15:15:00,40.85,40.93,40.84,40.85,13800.0,31.8984,31.9609,31.8906,31.8984,13800.0
2015-03-13 15:20:00,40.85,40.91,40.84,40.85,15800.0,31.8984,31.9453,31.8906,31.8984,15800.0
2015-03-13 15:25:00,40.85,40.87,40.83,40.84,16400.0,31.8984,31.9141,31.8828,31.8906,16400.0
2015-03-13 15:30:00,40.85,40.88,40.84,40.85,25400.0,31.8984,31.9219,31.8906,31.8984,25400.0
2015-03-13 15:35:00,40.85,40.95,40.85,40.93,15200.0,31.8984,31.9765,31.8984,31.9609,15200.0
2015-03-13 15:40:00,40.94,41.01,40.92,40.92,32000.0,31.9687,32.0234,31.9531,31.9531,32000.0
2015-03-13 15:45:00,40.96,41.08,40.93,41.07,37800.0,31.9843,32.078,31.9609,32.0702,37800.0
2015-03-13 15:50:00,41.08,41.14,41.07,41.13,38600.0,32.078,32.1249,32.0702,32.1171,38600.0
2015-03-13 15:55:00,41.14,41.17,41.07,41.08,76800.0,32.1249,32.1483,32.0702,32.078,76800.0
2015-03-16 09:30:00,41.61,41.61,41.39,41.48,53600.0,32.4919,32.4919,32.3201,32.3904,53600.0
2015-03-16 09:35:00,41.48,41.58,41.37,41.42,20200.0,32.3904,32.4685,32.3045,32.3435,20200.0
2015-03-16 09:40:00,41.42,41.49,41.32,41.32,39400.0,32.3435,32.3982,32.2654,32.2654,39400.0
2015-03-16 09:45:00,41.31,41.41,41.3,41.38,12600.0,32.2576,32.3357,32.2498,32.3123,12600.0
2015-03-16 09:50:00,41.39,41.43,41.27,41.32,17200.0,32.3201,32.3513,32.2264,32.2654,17200.0
2015-03-16 09:55:00,41.29,41.33,41.29,41.31,11800.0,32.242,32.2733,32.242,32.2576,11800.0
2015-03-16 10:00:00,41.29,41.33,41.29,41.29,35400.0,32.242,32.2733,32.242,32.242,35400.0
2015-03-16 10:05:00,41.3,41.32,41.26,41.32,10600.0,32.2498,32.2654,32.2186,32.2654,10600.0
2015-03-16 10:10:00,41.33,41.46,41.32,41.41,38200.0,32.2733,32.3748,32.2654,32.3357,38200.0
2015-03-16 10:15:00,41.41,41.48,41.41,41.48,22400.0,32.3357,32.3904,32.3357,32.3904,22400.0
2015-03-16 10:20:00,41.49,41.5,41.44,41.45,27800.0,32.3982,32.406,32.3591,32.367,27800.0
2015-03-16 10:25:00,41.43,41.43,41.37,41.41,7800.0,32.3513,32.3513,32.3045,32.3357,7800.0
2015-03-16 10:30:00,41.42,41.44,41.41,41.42,11800.0,32.3435,32.3591,32.3357,32.3435,11800.0
2015-03-16 10:35:00,41.45,41.5,41.43,41.45,22800.0,32.367,32.406,32.3513,32.367,22800.0
2015-03-16 10:40:00,41.46,41.47,41.44,41.44,9400.0,32.3748,32.3826,32.3591,32.3591,9400.0
2015-03-16 10:45:00,41.43,41.45,41.41,41.43,10600.0,32.3513,32.367,32.3357,32.3513,10600.0
2015-03-16 10:50:00,41.43,41.48,41.41,41.41,13800.0,32.3513,32.3904,32.3357,32.3357,13800.0
2015-03-16 10:55:00,41.43,41.45,41.39,41.4,20600.0,32.3513,32.367,32.3201,32.3279,20600.0
2015-03-16 11:00:00,41.4,41.41,41.35,41.38,15200.0,32.3279,32.3357,32.2889,32.3123,15200.0
2015-03-16 11:05:00,41.38,41.41,41.36,41.39,18600.0,32.3123,32.3357,32.2967,32.3201,18600.0
2015-03-16 11:10:00,41.39,41.39,41.32,41.35,28400.0,32.3201,32.3201,32.2654,32.2889,28400.0
2015-03-16 11:15:00,41.36,41.37,41.26,41.27,19000.0,32.2967,32.3045,32.2186,32.2264,19000.0
2015-03-16 11:20:00,41.26,41.31,41.24,41.25,19400.0,32.2186,32.2576,32.203,32.2108,19400.0
2015-03-16 11:25:00,41.27,41.29,41.23,41.25,20000.0,32.2264,32.242,32.1952,32.2108,20000.0
2015-03-16 11:30:00,41.25,41.27,41.22,41.25,16400.0,32.2108,32.2264,32.1874,32.2108,16400.0
2015-03-16 11:35:00,41.26,41.26,41.2,41.2,16000.0,32.2186,32.2186,32.1717,32.1717,16000.0
2015-03-16 11:40:00,41.21,41.21,41.18,41.18,9000.0,32.1795,32.1795,32.1561,32.1561,9000.0
2015-03-16 11:45:00,41.18,41.2,41.13,41.13,8600.0,32.1561,32.1717,32.1171,32.1171,8600.0
2015-03-16 11:50:00,41.13,41.15,41.09,41.1,33600.0,32.1171,32.1327,32.0858,32.0937,33600.0
2015-03-16 11:55:00,41.12,41.21,41.12,41.21,29400.0,32.1093,32.1795,32.1093,32.1795,29400.0
2015-03-16 12:00:00,41.21,41.24,41.17,41.19,14000.0,32.1795,32.203,32.1483,32.1639,14000.0
2015-03-16 12:05:00,41.19,41.2,41.16,41.2,9600.0,32.1639,32.1717,32.1405,32.1717,9600.0
2015-03-16 12:10:00,41.2,41.2,41.13,41.13,12200.0,32.1717,32.1717,32.1171,32.1171,12200.0
2015-03-16 12:15:00,41.12,41.15,41.1,41.13,11200.0,32.1093,32.1327,32.0937,32.1171,11200.0
2015-03-16 12:20:00,41.15,41.16,41.08,41.09,17400.0,32.1327,32.1405,32.078,32.0858,17400.0
2015-03-16 12:25:00,41.09,41.11,41.09,41.1,8400.0,32.0858,32.1015,32.0858,32.0937,8400.0
2015-03-16 12:30:00,41.1,41.1,41.08,41.1,10200.0,32.0937,32.0937,32.078,32.0937,10200.0
2015-03-16 12:35:00,41.1,41.1,41.07,41.07,12600.0,32.0937,32.0937,32.0702,32.0702,12600.0
2015-03-16 12:40:00,41.07,41.09,41.06,41.08,15800.0,32.0702,32.0858,32.0624,32.078,15800.0
2015-03-16 12:45:00,41.08,41.13,41.08,41.12,6200.0,32.078,32.1171,32.078,32.1093,6200.0
2015-03-16 12:50:00,41.1,41.12,41.07,41.08,22600.0,32.0937,32.1093,32.0702,32.078,22600.0
2015-03-16 12:55:00,41.08,41.1,41.07,41.08,17400.0,32.078,32.0937,32.0702,32.078,17400.0
2015-03-16 13:00:00,41.07,41.1,41.07,41.08,5800.0,32.0702,32.0937,32.0702,32.078,5800.0
2015-03-16 13:05:00,41.08,41.1,41.07,41.09,11000.0,32.078,32.0937,32.0702,32.0858,11000.0
2015-03-16 13:10:00,41.1,41.12,41.07,41.09,35800.0,32.0937,32.1093,32.0702,32.0858,35800.0
2015-03-16 13:15:00,41.1,41.21,41.09,41.19,81400.0,32.0937,32.1795,32.0858,32.1639,81400.0
2015-03-16 13:20:00,41.2,41.31,41.2,41.31,22000.0,32.1717,32.2576,32.1717,32.2576,22000.0
2015-03-16 13:25:00,41.29,41.32,41.29,41.32,1400.0,32.242,32.2654,32.242,32.2654,1400.0
2015-03-16 13:30:00,41.32,41.37,41.32,41.37,5400.0,32.2654,32.3045,32.2654,32.3045,5400.0
2015-03-16 13:35:00,41.34,41.4,41.34,41.4,17400.0,32.2811,32.3279,32.2811,32.3279,17400.0
2015-03-16 13:40:00,41.38,41.45,41.38,41.45,19600.0,32.3123,32.367,32.3123,32.367,19600.0
2015-03-16 13:45:00,41.46,41.46,41.41,41.43,17000.0,32.3748,32.3748,32.3357,32.3513,17000.0
2015-03-16 13:50:00,41.44,41.48,41.44,41.45,6400.0,32.3591,32.3904,32.3591,32.367,6400.0
2015-03-16 13:55:00,41.45,41.45,41.4,41.44,5000.0,32.367,32.367,32.3279,32.3591,5000.0
2015-03-16 14:00:00,41.45,41.45,41.43,41.43,2400.0,32.367,32.367,32.3513,32.3513,2400.0
2015-03-16 14:05:00,41.45,41.45,41.43,41.44,4600.0,32.367,32.367,32.3513,32.3591,4600.0
2015-03-16 14:10:00,41.45,41.45,41.42,41.42,4200.0,32.367,32.367,32.3435,32.3435,4200.0
2015-03-16 14:15:00,41.41,41.42,41.4,41.41,2400.0,32.3357,32.3435,32.3279,32.3357,2400.0
2015-03-16 14:20:00,41.42,41.48,41.41,41.47,10400.0,32.3435,32.3904,32.3357,32.3826,10400.0
2015-03-16 14:25:00,41.47,41.49,41.47,41.49,8800.0,32.3826,32.3982,32.3826,32.3982,8800.0
2015-03-16 14:30:00,41.49,41.5,41.48,41.49,10600.0,32.3982,32.406,32.3904,32.3982,10600.0
2015-03-16 14:35:00,41.49,41.49,41.46,41.47,16400.0,32.3982,32.3982,32.3748,32.3826,16400.0
2015-03-16 14:40:00,41.48,41.52,41.48,41.52,16200.0,32.3904,32.4216,32.3904,32.4216,16200.0
2015-03-16 14:45:00,41.53,41.54,41.49,41.52,62400.0,32.4294,32.4372,32.3982,32.4216,62400.0
2015-03-16 14:50:00,41.53,41.54,41.52,41.53,6000.0,32.4294,32.4372,32.4216,32.4294,6000.0
2015-03-16 14:55:00,41.53,41.54,41.52,41.53,3800.0,32.4294,32.4372,32.4216,32.4294,3800.0
2015-03-16 15:00:00,41.54,41.62,41.53,41.58,16200.0,32.4372,32.4997,32.4294,32.4685,16200.0
2015-03-16 15:05:00,41.59,41.61,41.59,41.61,7800.0,32.4763,32.4919,32.4763,32.4919,7800.0
2015-03-16 15:10:00,41.61,41.62,41.57,41.57,20200.0,32.4919,32.4997,32.4607,32.4607,20200.0
2015-03-16 15:15:00,41.57,41.63,41.57,41.61,13800.0,32.4607,32.5075,32.4607,32.4919,13800.0
2015-03-16 15:20:00,41.6,41.6,41.56,41.56,12400.0,32.4841,32.4841,32.4529,32.4529,12400.0
2015-03-16 15:25:00,41.54,41.55,41.52,41.55,14200.0,32.4372,32.445,32.4216,32.445,14200.0
2015-03-16 15:30:00,41.56,41.63,41.56,41.62,7000.0,32.4529,32.5075,32.4529,32.4997,7000.0
2015-03-16 15:35:00,41.63,41.65,41.6,41.6,28400.0,32.5075,32.5231,32.4841,32.4841,28400.0
2015-03-16 15:40:00,41.6,41.63,41.59,41.59,39800.0,32.4841,32.5075,32.4763,32.4763,39800.0
2015-03-16 15:45:00,41.58,41.63,41.58,41.6,57400.0,32.4685,32.5075,32.4685,32.4841,57400.0
2015-03-16 15:50:00,41.6,41.66,41.6,41.65,53600.0,32.4841,32.5309,32.4841,32.5231,53600.0
2015-03-16 15:55:00,41.66,41.67,41.58,41.6,72000.0,32.5309,32.5387,32.4685,32.4841,72000.0
2015-03-17 09:30:00,41.79,41.79,41.6,41.73,57200.0,32.6325,32.6325,32.4841,32.5856,57200.0
2015-03-17 09:35:00,41.74,41.91,41.7,41.79,50600.0,32.5934,32.7262,32.5622,32.6325,50600.0
2015-03-17 09:40:00,41.79,41.87,41.74,41.87,21800.0,32.6325,32.6949,32.5934,32.6949,21800.0
2015-03-17 09:45:00,41.87,41.98,41.85,41.91,27400.0,32.6949,32.7808,32.6793,32.7262,27400.0
2015-03-17 09:50:00,41.93,42.16,41.93,42.1,55000.0,32.7418,32.9214,32.7418,32.8745,55000.0
2015-03-17 09:55:00,42.06,42.19,42.03,42.14,35600.0,32.8433,32.9448,32.8199,32.9058,35600.0
2015-03-17 10:00:00,42.15,42.17,42.01,42.07,26000.0,32.9136,32.9292,32.8042,32.8511,26000.0
2015-03-17 10:05:00,42.06,42.13,42.02,42.03,22600.0,32.8433,32.8979,32.8121,32.8199,22600.0
2015-03-17 10:10:00,42.05,42.12,41.97,42.01,57400.0,32.8355,32.8901,32.773,32.8042,57400.0
2015-03-17 10:15:00,41.99,42.02,41.95,41.95,18800.0,32.7886,32.8121,32.7574,32.7574,18800.0
2015-03-17 10:20:00,41.96,42.07,41.93,42.04,42600.0,32.7652,32.8511,32.7418,32.8277,42600.0
2015-03-17 10:25:00,42.04,42.1,41.99,42.1,30600.0,32.8277,32.8745,32.7886,32.8745,30600.0
2015-03-17 10:30:00,42.08,42.09,42.02,42.04,34400.0,32.8589,32.8667,32.8121,32.8277,34400.0
2015-03-17 10:35:00,42.06,42.18,42.01,42.18,58400.0,32.8433,32.937,32.8042,32.937,58400.0
2015-03-17 10:40:00,42.17,42.17,42.1,42.12,19800.0,32.9292,32.9292,32.8745,32.8901,19800.0
2015-03-17 10:45:00,42.12,42.12,42.06,42.08,25800.0,32.8901,32.8901,32.8433,32.8589,25800.0
2015-03-17 10:50:00,42.09,42.25,42.06,42.24,57000.0,32.8667,32.9917,32.8433,32.9838,57000.0
2015-03-17 10:55:00,42.24,42.35,42.23,42.35,43200.0,32.9838,33.0697,32.976,33.0697,43200.0
2015-03-17 11:00:00,42.35,42.38,42.31,42.31,72000.0,33.0697,33.0932,33.0385,33.0385,72000.0
2015-03-17 11:05:00,42.31,42.32,42.18,42.24,34000.0,33.0385,33.0463,32.937,32.9838,34000.0
2015-03-17 11:10:00,42.24,42.34,42.14,42.27,79200.0,32.9838,33.0619,32.9058,33.0073,79200.0
2015-03-17 11:15:00,42.31,42.31,42.2,42.22,26400.0,33.0385,33.0385,32.9526,32.9682,26400.0
2015-03-17 11:20:00,42.21,42.21,42.18,42.21,8400.0,32.9604,32.9604,32.937,32.9604,8400.0
2015-03-17 11:25:00,42.2,42.23,42.2,42.22,6400.0,32.9526,32.976,32.9526,32.9682,6400.0
2015-03-17 11:30:00,42.24,42.27,42.19,42.21,20800.0,32.9838,33.0073,32.9448,32.9604,20800.0
2015-03-17 11:35:00,42.21,42.23,42.11,42.12,14400.0,32.9604,32.976,32.8823,32.8901,14400.0
2015-03-17 11:40:00,42.12,42.15,42.09,42.09,33600.0,32.8901,32.9136,32.8667,32.8667,33600.0
2015-03-17 11:45:00,42.09,42.18,42.07,42.15,14600.0,32.8667,32.937,32.8511,32.9136,14600.0
2015-03-17 11:50:00,42.15,42.15,42.07,42.1,19000.0,32.9136,32.9136,32.8511,32.8745,19000.0
2015-03-17 11:55:00,42.1,42.1,42.09,42.1,10000.0,32.8745,32.8745,32.8667,32.8745,10000.0
2015-03-17 12:00:00,42.12,42.12,42.1,42.1,6000.0,32.8901,32.8901,32.8745,32.8745,6000.0
2015-03-17 12:05:00,42.09,42.1,42.07,42.07,10800.0,32.8667,32.8745,32.8511,32.8511,10800.0
2015-03-17 12:10:00,42.08,42.08,42.04,42.05,24400.0,32.8589,32.8589,32.8277,32.8355,24400.0
2015-03-17 12:15:00,42.06,42.12,42.04,42.11,26800.0,32.8433,32.8901,32.8277,32.8823,26800.0
2015-03-17 12:20:00,42.1,42.12,42.06,42.12,30600.0,32.8745,32.8901,32.8433,32.8901,30600.0
2015-03-17 12:25:00,42.1,42.13,42.07,42.09,17200.0,32.8745,32.8979,32.8511,32.8667,17200.0
2015-03-17 12:30:00,42.1,42.1,42.06,42.08,7400.0,32.8745,32.8745,32.8433,32.8589,7400.0
2015-03-17 12:35:00,42.08,42.1,42.07,42.08,23600.0,32.8589,32.8745,32.8511,32.8589,23600.0
2015-03-17 12:40:00,42.08,42.1,42.07,42.09,13600.0,32.8589,32.8745,32.8511,32.8667,13600.0
2015-03-17 12:45:00,42.08,42.1,42.06,42.09,33200.0,32.8589,32.8745,32.8433,32.8667,33200.0
2015-03-17 12:50:00,42.08,42.1,42.06,42.08,24200.0,32.8589,32.8745,32.8433,32.8589,24200.0
2015-03-17 12:55:00,42.07,42.08,42.04,42.06,28400.0,32.8511,32.8589,32.8277,32.8433,28400.0
2015-03-17 13:00:00,42.05,42.06,42.02,42.04,28600.0,32.8355,32.8433,32.8121,32.8277,28600.0
2015-03-17 13:05:00,42.04,42.07,42.03,42.07,10600.0,32.8277,32.8511,32.8199,32.8511,10600.0
2015-03-17 13:10:00,42.08,42.09,42.04,42.08,82600.0,32.8589,32.8667,32.8277,32.8589,82600.0
2015-03-17 13:15:00,42.09,42.15,42.09,42.15,24800.0,32.8667,32.9136,32.8667,32.9136,24800.0
2015-03-17 13:20:00,42.15,42.18,42.15,42.17,11800.0,32.9136,32.937,32.9136,32.9292,11800.0
2015-03-17 13:25:00,42.17,42.18,42.16,42.16,8400.0,32.9292,32.937,32.9214,32.9214,8400.0
2015-03-17 13:30:00,42.15,42.15,42.11,42.12,11000.0,32.9136,32.9136,32.8823,32.8901,11000.0
2015-03-17 13:35:00,42.12,42.12,42.07,42.08,23200.0,32.8901,32.8901,32.8511,32.8589,23200.0
2015-03-17 13:40:00,42.08,42.1,42.06,42.07,29600.0,32.8589,32.8745,32.8433,32.8511,29600.0
2015-03-17 13:45:00,42.07,42.07,42.05,42.06,19400.0,32.8511,32.8511,32.8355,32.8433,19400.0
2015-03-17 13:50:00,42.07,42.19,42.07,42.15,22000.0,32.8511,32.9448,32.8511,32.9136,22000.0
2015-03-17 13:55:00,42.15,42.2,42.13,42.2,22000.0,32.9136,32.9526,32.8979,32.9526,22000.0
2015-03-17 14:00:00,42.2,42.21,42.16,42.17,18000.0,32.9526,32.9604,32.9214,32.9292,18000.0
2015-03-17 14:05:00,42.17,42.24,42.17,42.2,18800.0,32.9292,32.9838,32.9292,32.9526,18800.0
2015-03-17 14:10:00,42.19,42.21,42.16,42.17,27400.0,32.9448,32.9604,32.9214,32.9292,27400.0
2015-03-17 14:15:00,42.17,42.2,42.15,42.19,42800.0,32.9292,32.9526,32.9136,32.9448,42800.0
2015-03-17 14:20:00,42.19,42.19,42.1,42.1,31200.0,32.9448,32.9448,32.8745,32.8745,31200.0
2015-03-17 14:25:00,42.1,42.16,42.09,42.09,19600.0,32.8745,32.9214,32.8667,32.8667,19600.0
2015-03-17 14:30:00,42.09,42.2,42.09,42.16,31400.0,32.8667,32.9526,32.8667,32.9214,31400.0
2015-03-17 14:35:00,42.15,42.16,42.1,42.15,70400.0,32.9136,32.9214,32.8745,32.9136,70400.0
2015-03-17 14:40:00,42.15,42.2,42.13,42.14,27800.0,32.9136,32.9526,32.8979,32.9058,27800.0
2015-03-17 14:45:00,42.14,42.17,42.12,42.17,37800.0,32.9058,32.9292,32.8901,32.9292,37800.0
2015-03-17 14:50:00,42.17,42.18,42.13,42.13,10600.0,32.9292,32.937,32.8979,32.8979,10600.0
2015-03-17 14:55:00,42.13,42.17,42.12,42.16,29600.0,32.8979,32.9292,32.8901,32.9214,29600.0
2015-03-17 15:00:00,42.16,42.16,42.11,42.11,18400.0,32.9214,32.9214,32.8823,32.8823,18400.0
2015-03-17 15:05:00,42.1,42.1,42.07,42.08,76000.0,32.8745,32.8745,32.8511,32.8589,76000.0
2015-03-17 15:10:00,42.08,42.08,42.05,42.05,166400.0,32.8589,32.8589,32.8355,32.8355,166400.0
2015-03-17 15:15:00,42.05,42.05,42.0,42.01,23000.0,32.8355,32.8355,32.7964,32.8042,23000.0
2015-03-17 15:20:00,42.01,42.02,41.97,41.99,147400.0,32.8042,32.8121,32.773,32.7886,147400.0
2015-03-17 15:25:00,41.99,41.99,41.97,41.98,47800.0,32.7886,32.7886,32.773,32.7808,47800.0
2015-03-17 15:30:00,41.98,41.98,41.95,41.98,26200.0,32.7808,32.7808,32.7574,32.7808,26200.0
2015-03-17 15:35:00,41.97,41.99,41.95,41.95,61200.0,32.773,32.7886,32.7574,32.7574,61200.0
2015-03-17 15:40:00,41.95,41.99,41.94,41.96,46000.0,32.7574,32.7886,32.7496,32.7652,46000.0
2015-03-17 15:45:00,41.95,42.04,41.95,42.02,53600.0,32.7574,32.8277,32.7574,32.8121,53600.0
2015-03-17 15:50:00,42.02,42.04,41.91,41.95,115000.0,32.8121,32.8277,32.7262,32.7574,115000.0
2015-03-17 15:55:00,41.95,41.95,41.88,41.92,207600.0,32.7574,32.7574,32.7027,32.734,207600.0
2015-03-18 09:30:00,41.63,41.75,41.4,41.65,60200.0,32.5075,32.6012,32.3279,32.5231,60200.0
2015-03-18 09:35:00,41.65,41.9,41.53,41.89,29000.0,32.5231,32.7183,32.4294,32.7105,29000.0
2015-03-18 09:40:00,41.85,41.85,41.73,41.78,21400.0,32.6793,32.6793,32.5856,32.6246,21400.0
2015-03-18 09:45:00,41.76,41.77,41.55,41.57,21000.0,32.609,32.6168,32.445,32.4607,21000.0
2015-03-18 09:50:00,41.59,41.6,41.5,41.56,18000.0,32.4763,32.4841,32.406,32.4529,18000.0
2015-03-18 09:55:00,41.53,41.56,41.51,41.51,28600.0,32.4294,32.4529,32.4138,32.4138,28600.0
2015-03-18 10:00:00,41.52,41.56,41.45,41.46,56800.0,32.4216,32.4529,32.367,32.3748,56800.0
2015-03-18 10:05:00,41.44,41.49,41.41,41.42,25000.0,32.3591,32.3982,32.3357,32.3435,25000.0
2015-03-18 10:10:00,41.43,41.47,41.4,41.42,21200.0,32.3513,32.3826,32.3279,32.3435,21200.0
2015-03-18 10:15:00,41.42,41.49,41.41,41.48,21800.0,32.3435,32.3982,32.3357,32.3904,21800.0
2015-03-18 10:20:00,41.47,41.56,41.47,41.47,20800.0,32.3826,32.4529,32.3826,32.3826,20800.0
2015-03-18 10:25:00,41.47,41.52,41.45,41.47,54600.0,32.3826,32.4216,32.367,32.3826,54600.0
2015-03-18 10:30:00,41.47,41.51,41.45,41.51,61000.0,32.3826,32.4138,32.367,32.4138,61000.0
2015-03-18 10:35:00,41.53,41.54,41.49,41.52,35600.0,32.4294,32.4372,32.3982,32.4216,35600.0
2015-03-18 10:40:00,41.55,41.73,41.53,41.71,44000.0,32.445,32.5856,32.4294,32.57,44000.0
2015-03-18 10:45:00,41.72,41.73,41.56,41.59,21800.0,32.5778,32.5856,32.4529,32.4763,21800.0
2015-03-18 10:50:00,41.55,41.55,41.47,41.5,22200.0,32.445,32.445,32.3826,32.406,22200.0
2015-03-18 10:55:00,41.51,41.51,41.49,41.5,11600.0,32.4138,32.4138,32.3982,32.406,11600.0
2015-03-18 11:00:00,41.5,41.56,41.49,41.56,22400.0,32.406,32.4529,32.3982,32.4529,22400.0
2015-03-18 11:05:00,41.55,41.56,41.46,41.49,51400.0,32.445,32.4529,32.3748,32.3982,51400.0
2015-03-18 11:10:00,41.48,41.49,41.35,41.35,26200.0,32.3904,32.3982,32.2889,32.2889,26200.0
2015-03-18 11:15:00,41.37,41.37,41.33,41.33,9400.0,32.3045,32.3045,32.2733,32.2733,9400.0
2015-03-18 11:20:00,41.35,41.38,41.29,41.3,25600.0,32.2889,32.3123,32.242,32.2498,25600.0
2015-03-18 11:25:00,41.3,41.31,41.26,41.26,17200.0,32.2498,32.2576,32.2186,32.2186,17200.0
2015-03-18 11:30:00,41.26,41.27,41.14,41.18,47600.0,32.2186,32.2264,32.1249,32.1561,47600.0
2015-03-18 11:35:00,41.19,41.26,41.19,41.21,21000.0,32.1639,32.2186,32.1639,32.1795,21000.0
2015-03-18 11:40:00,41.2,41.21,41.16,41.19,20000.0,32.1717,32.1795,32.1405,32.1639,20000.0
2015-03-18 11:45:00,41.18,41.34,40.91,41.02,111600.0,32.1561,32.2811,31.9453,32.0312,111600.0
2015-03-18 11:50:00,41.02,41.11,41.02,41.09,20000.0,32.0312,32.1015,32.0312,32.0858,20000.0
2015-03-18 11:55:00,41.1,41.16,41.1,41.1,19000.0,32.0937,32.1405,32.0937,32.0937,19000.0
2015-03-18 12:00:00,41.12,41.17,41.07,41.16,19000.0,32.1093,32.1483,32.0702,32.1405,19000.0
2015-03-18 12:05:00,41.16,41.2,41.04,41.04,20200.0,32.1405,32.1717,32.0468,32.0468,20200.0
2015-03-18 12:10:00,41.07,41.07,40.94,40.95,32600.0,32.0702,32.0702,31.9687,31.9765,32600.0
2015-03-18 12:15:00,40.97,40.97,40.94,40.95,21400.0,31.9921,31.9921,31.9687,31.9765,21400.0
2015-03-18 12:20:00,40.95,41.07,40.79,40.91,66800.0,31.9765,32.0702,31.8516,31.9453,66800.0
2015-03-18 12:25:00,40.92,40.92,40.88,40.91,16800.0,31.9531,31.9531,31.9219,31.9453,16800.0
2015-03-18 12:30:00,40.91,40.95,40.88,40.95,19000.0,31.9453,31.9765,31.9219,31.9765,19000.0
2015-03-18 12:35:00,40.94,40.97,40.94,40.95,19000.0,31.9687,31.9921,31.9687,31.9765,19000.0
2015-03-18 12:40:00,40.95,40.96,40.9,40.9,19000.0,31.9765,31.9843,31.9375,31.9375,19000.0
2015-03-18 12:45:00,40.9,40.9,40.8,40.8,15600.0,31.9375,31.9375,31.8594,31.8594,15600.0
2015-03-18 12:50:00,40.8,40.82,40.79,40.82,17400.0,31.8594,31.875,31.8516,31.875,17400.0
2015-03-18 12:55:00,40.81,40.82,40.76,40.76,20000.0,31.8672,31.875,31.8282,31.8282,20000.0
2015-03-18 13:00:00,40.76,40.77,40.67,40.67,76800.0,31.8282,31.836,31.7579,31.7579,76800.0
2015-03-18 13:05:00,40.68,40.8,40.68,40.74,38200.0,31.7657,31.8594,31.7657,31.8125,38200.0
2015-03-18 13:10:00,40.74,40.77,40.7,40.74,32400.0,31.8125,31.836,31.7813,31.8125,32400.0
2015-03-18 13:15:00,40.74,40.81,40.73,40.81,31600.0,31.8125,31.8672,31.8047,31.8672,31600.0
2015-03-18 13:20:00,40.82,40.96,40.82,40.92,25600.0,31.875,31.9843,31.875,31.9531,25600.0
2015-03-18 13:25:00,40.92,40.93,40.85,40.92,40000.0,31.9531,31.9609,31.8984,31.9531,40000.0
2015-03-18 13:30:00,40.91,40.94,40.88,40.92,18200.0,31.9453,31.9687,31.9219,31.9531,18200.0
2015-03-18 13:35:00,40.93,40.93,40.85,40.85,20600.0,31.9609,31.9609,31.8984,31.8984,20600.0
2015-03-18 13:40:00,40.84,40.85,40.8,40.84,13800.0,31.8906,31.8984,31.8594,31.8906,13800.0
2015-03-18 13:45:00,40.84,40.84,40.76,40.8,19000.0,31.8906,31.8906,31.8282,31.8594,19000.0
2015-03-18 13:50:00,40.82,40.9,40.77,40.9,9000.0,31.875,31.9375,31.836,31.9375,9000.0
2015-03-18 13:55:00,40.91,40.99,40.89,40.91,30200.0,31.9453,32.0078,31.9297,31.9453,30200.0
2015-03-18 14:00:00,40.94,41.07,40.81,40.96,68800.0,31.9687,32.0702,31.8672,31.9843,68800.0
2015-03-18 14:05:00,40.94,41.12,40.92,41.12,45600.0,31.9687,32.1093,31.9531,32.1093,45600.0
2015-03-18 14:10:00,41.11,41.16,40.93,41.13,47600.0,32.1015,32.1405,31.9609,32.1171,47600.0
2015-03-18 14:15:00,41.13,41.18,41.12,41.12,55800.0,32.1171,32.1561,32.1093,32.1093,55800.0
2015-03-18 14:20:00,41.12,41.13,41.07,41.12,43000.0,32.1093,32.1171,32.0702,32.1093,43000.0
2015-03-18 14:25:00,41.12,41.15,41.09,41.11,37800.0,32.1093,32.1327,32.0858,32.1015,37800.0
2015-03-18 14:30:00,41.13,41.27,41.12,41.22,37200.0,32.1171,32.2264,32.1093,32.1874,37200.0
2015-03-18 14:35:00,41.22,41.27,41.21,41.27,24800.0,32.1874,32.2264,32.1795,32.2264,24800.0
2015-03-18 14:40:00,41.29,41.4,41.29,41.38,29000.0,32.242,32.3279,32.242,32.3123,29000.0
2015-03-18 14:45:00,41.38,41.48,41.3,41.42,48000.0,32.3123,32.3904,32.2498,32.3435,48000.0
2015-03-18 14:50:00,41.41,41.42,41.09,41.1,130200.0,32.3357,32.3435,32.0858,32.0937,130200.0
2015-03-18 14:55:00,41.08,41.1,40.68,40.75,144400.0,32.078,32.0937,31.7657,31.8204,144400.0
2015-03-18 15:00:00,40.75,40.82,40.59,40.6,212800.0,31.8204,31.875,31.6954,31.7032,212800.0
2015-03-18 15:05:00,40.6,40.95,40.52,40.6,153600.0,31.7032,31.9765,31.6408,31.7032,153600.0
2015-03-18 15:10:00,40.6,40.62,40.45,40.49,194000.0,31.7032,31.7188,31.5861,31.6173,194000.0
2015-03-18 15:15:00,40.49,40.49,40.31,40.39,163800.0,31.6173,31.6173,31.4768,31.5392,163800.0
2015-03-18 15:20:00,40.39,40.51,40.37,40.46,200400.0,31.5392,31.6329,31.5236,31.5939,200400.0
2015-03-18 15:25:00,40.46,40.5,40.35,40.35,132400.0,31.5939,31.6251,31.508,31.508,132400.0
2015-03-18 15:30:00,40.35,40.42,40.34,40.42,85200.0,31.508,31.5627,31.5002,31.5627,85200.0
2015-03-18 15:35:00,40.43,40.49,40.4,40.49,99800.0,31.5705,31.6173,31.547,31.6173,99800.0
2015-03-18 15:40:00,40.49,40.58,40.48,40.53,198200.0,31.6173,31.6876,31.6095,31.6486,198200.0
2015-03-18 15:45:00,40.53,40.58,40.49,40.5,159400.0,31.6486,31.6876,31.6173,31.6251,159400.0
2015-03-18 15:50:00,40.49,40.5,40.38,40.45,190400.0,31.6173,31.6251,31.5314,31.5861,190400.0
2015-03-18 15:55:00,40.45,40.48,40.43,40.48,231000.0,31.5861,31.6095,31.5705,31.6095,231000.0
2015-03-19 09:30:00,39.44,39.58,39.1,39.47,116600.0,30.7974,30.9067,30.5319,30.8208,116600.0
2015-03-19 09:35:00,39.5,39.53,39.25,39.49,665800.0,30.8443,30.8677,30.649,30.8365,665800.0
2015-03-19 09:40:00,39.49,39.89,39.48,39.68,317000.0,30.8365,31.1488,30.8286,30.9848,317000.0
2015-03-19 09:45:00,39.67,39.7,39.49,39.51,226400.0,30.977,31.0004,30.8365,30.8521,226400.0
2015-03-19 09:50:00,39.51,39.75,39.38,39.63,279000.0,30.8521,31.0395,30.7506,30.9458,279000.0
2015-03-19 09:55:00,39.61,39.75,39.61,39.7,94400.0,30.9302,31.0395,30.9302,31.0004,94400.0
2015-03-19 10:00:00,39.7,39.75,39.48,39.48,170000.0,31.0004,31.0395,30.8286,30.8286,170000.0
2015-03-19 10:05:00,39.48,39.55,39.45,39.53,117400.0,30.8286,30.8833,30.8052,30.8677,117400.0
2015-03-19 10:10:00,39.53,39.56,39.35,39.44,136400.0,30.8677,30.8911,30.7271,30.7974,136400.0
2015-03-19 10:15:00,39.43,39.68,39.38,39.67,156600.0,30.7896,30.9848,30.7506,30.977,156600.0
2015-03-19 10:20:00,39.66,39.67,39.57,39.61,85400.0,30.9692,30.977,30.8989,30.9302,85400.0
2015-03-19 10:25:00,39.62,39.63,39.52,39.53,76800.0,30.938,30.9458,30.8599,30.8677,76800.0
2015-03-19 10:30:00,39.52,39.66,39.52,39.56,73600.0,30.8599,30.9692,30.8599,30.8911,73600.0
2015-03-19 10:35:00,39.56,39.65,39.55,39.65,93000.0,30.8911,30.9614,30.8833,30.9614,93000.0
2015-03-19 10:40:00,39.65,39.84,39.65,39.74,137200.0,30.9614,31.1098,30.9614,31.0317,137200.0
2015-03-19 10:45:00,39.74,39.84,39.74,39.77,85600.0,31.0317,31.1098,31.0317,31.0551,85600.0
2015-03-19 10:50:00,39.78,39.78,39.7,39.71,88800.0,31.0629,31.0629,31.0004,31.0082,88800.0
2015-03-19 10:55:00,39.72,39.85,39.7,39.75,74400.0,31.0161,31.1176,31.0004,31.0395,74400.0
2015-03-19 11:00:00,39.77,39.78,39.71,39.76,67000.0,31.0551,31.0629,31.0082,31.0473,67000.0
2015-03-19 11:05:00,39.75,39.9,39.75,39.85,76600.0,31.0395,31.1566,31.0395,31.1176,76600.0
2015-03-19 11:10:00,39.85,39.96,39.85,39.88,113600.0,31.1176,31.2035,31.1176,31.141,113600.0
2015-03-19 11:15:00,39.88,39.93,39.83,39.91,105000.0,31.141,31.18,31.102,31.1644,105000.0
2015-03-19 11:20:00,39.91,39.98,39.91,39.95,35800.0,31.1644,31.2191,31.1644,31.1957,35800.0
2015-03-19 11:25:00,39.95,39.96,39.83,39.83,83800.0,31.1957,31.2035,31.102,31.102,83800.0
2015-03-19 11:30:00,39.82,39.84,39.76,39.76,52000.0,31.0941,31.1098,31.0473,31.0473,52000.0
2015-03-19 11:35:00,39.76,39.9,39.75,39.83,38400.0,31.0473,31.1566,31.0395,31.102,38400.0
2015-03-19 11:40:00,39.83,39.83,39.75,39.76,31400.0,31.102,31.102,31.0395,31.0473,31400.0
2015-03-19 11:45:00,39.77,39.83,39.74,39.77,50400.0,31.0551,31.102,31.0317,31.0551,50400.0
2015-03-19 11:50:00,39.77,39.78,39.7,39.72,37400.0,31.0551,31.0629,31.0004,31.0161,37400.0
2015-03-19 11:55:00,39.72,39.85,39.72,39.75,88400.0,31.0161,31.1176,31.0161,31.0395,88400.0
2015-03-19 12:00:00,39.74,39.76,39.71,39.72,46600.0,31.0317,31.0473,31.0082,31.0161,46600.0
2015-03-19 12:05:00,39.71,39.73,39.6,39.6,110200.0,31.0082,31.0239,30.9224,30.9224,110200.0
2015-03-19 12:10:00,39.6,39.66,39.56,39.66,65000.0,30.9224,30.9692,30.8911,30.9692,65000.0
2015-03-19 12:15:00,39.66,39.71,39.6,39.71,35400.0,30.9692,31.0082,30.9224,31.0082,35400.0
2015-03-19 12:20:00,39.71,39.76,39.68,39.68,32800.0,31.0082,31.0473,30.9848,30.9848,32800.0
2015-03-19 12:25:00,39.68,39.74,39.68,39.7,23000.0,30.9848,31.0317,30.9848,31.0004,23000.0
2015-03-19 12:30:00,39.69,39.7,39.6,39.62,68600.0,30.9926,31.0004,30.9224,30.938,68600.0
2015-03-19 12:35:00,39.61,39.67,39.58,39.63,70200.0,30.9302,30.977,30.9067,30.9458,70200.0
2015-03-19 12:40:00,39.62,39.72,39.61,39.71,31200.0,30.938,31.0161,30.9302,31.0082,31200.0
2015-03-19 12:45:00,39.68,39.68,39.63,39.64,14400.0,30.9848,30.9848,30.9458,30.9536,14400.0
2015-03-19 12:50:00,39.63,39.71,39.63,39.71,14600.0,30.9458,31.0082,30.9458,31.0082,14600.0
2015-03-19 12:55:00,39.71,39.72,39.65,39.67,19400.0,31.0082,31.0161,30.9614,30.977,19400.0
2015-03-19 13:00:00,39.66,39.74,39.66,39.74,24400.0,30.9692,31.0317,30.9692,31.0317,24400.0
2015-03-19 13:05:00,39.73,39.83,39.73,39.81,42600.0,31.0239,31.102,31.0239,31.0863,42600.0
2015-03-19 13:10:00,39.8,39.88,39.8,39.87,24600.0,31.0785,31.141,31.0785,31.1332,24600.0
2015-03-19 13:15:00,39.85,39.92,39.85,39.91,24800.0,31.1176,31.1722,31.1176,31.1644,24800.0
2015-03-19 13:20:00,39.91,39.92,39.88,39.88,29400.0,31.1644,31.1722,31.141,31.141,29400.0
2015-03-19 13:25:00,39.88,39.94,39.85,39.85,34200.0,31.141,31.1878,31.1176,31.1176,34200.0
2015-03-19 13:30:00,39.85,39.86,39.8,39.82,30600.0,31.1176,31.1254,31.0785,31.0941,30600.0
2015-03-19 13:35:00,39.82,39.82,39.77,39.77,29800.0,31.0941,31.0941,31.0551,31.0551,29800.0
2015-03-19 13:40:00,39.78,39.87,39.78,39.86,20600.0,31.0629,31.1332,31.0629,31.1254,20600.0
2015-03-19 13:45:00,39.86,39.88,39.85,39.85,16800.0,31.1254,31.141,31.1176,31.1176,16800.0
2015-03-19 13:50:00,39.85,39.85,39.8,39.82,14400.0,31.1176,31.1176,31.0785,31.0941,14400.0
2015-03-19 13:55:00,39.82,39.85,39.77,39.77,26800.0,31.0941,31.1176,31.0551,31.0551,26800.0
2015-03-19 14:00:00,39.78,39.84,39.77,39.83,20000.0,31.0629,31.1098,31.0551,31.102,20000.0
2015-03-19 14:05:00,39.84,39.88,39.83,39.85,31000.0,31.1098,31.141,31.102,31.1176,31000.0
2015-03-19 14:10:00,39.85,39.93,39.85,39.91,25200.0,31.1176,31.18,31.1176,31.1644,25200.0
2015-03-19 14:15:00,39.91,39.92,39.89,39.91,18200.0,31.1644,31.1722,31.1488,31.1644,18200.0
2015-03-19 14:20:00,39.91,39.91,39.88,39.88,20400.0,31.1644,31.1644,31.141,31.141,20400.0
2015-03-19 14:25:00,39.88,39.88,39.77,39.78,51000.0,31.141,31.141,31.0551,31.0629,51000.0
2015-03-19 14:30:00,39.79,39.79,39.75,39.75,63600.0,31.0707,31.0707,31.0395,31.0395,63600.0
2015-03-19 14:35:00,39.76,39.77,39.73,39.73,67200.0,31.0473,31.0551,31.0239,31.0239,67200.0
2015-03-19 14:40:00,39.73,39.8,39.73,39.79,46200.0,31.0239,31.0785,31.0239,31.0707,46200.0
2015-03-19 14:45:00,39.78,39.79,39.74,39.75,57800.0,31.0629,31.0707,31.0317,31.0395,57800.0
2015-03-19 14:50:00,39.76,39.81,39.76,39.8,40800.0,31.0473,31.0863,31.0473,31.0785,40800.0
2015-03-19 14:55:00,39.79,39.81,39.77,39.81,19000.0,31.0707,31.0863,31.0551,31.0863,19000.0
2015-03-19 15:00:00,39.81,39.81,39.73,39.76,51800.0,31.0863,31.0863,31.0239,31.0473,51800.0
2015-03-19 15:05:00,39.75,39.76,39.74,39.76,56600.0,31.0395,31.0473,31.0317,31.0473,56600.0
2015-03-19 15:10:00,39.76,39.8,39.76,39.78,37800.0,31.0473,31.0785,31.0473,31.0629,37800.0
2015-03-19 15:15:00,39.77,39.78,39.76,39.77,41800.0,31.0551,31.0629,31.0473,31.0551,41800.0
2015-03-19 15:20:00,39.77,39.77,39.69,39.73,63400.0,31.0551,31.0551,30.9926,31.0239,63400.0
2015-03-19 15:25:00,39.74,39.77,39.74,39.75,45600.0,31.0317,31.0551,31.0317,31.0395,45600.0
2015-03-19 15:30:00,39.75,39.77,39.71,39.77,70800.0,31.0395,31.0551,31.0082,31.0551,70800.0
2015-03-19 15:35:00,39.77,39.78,39.74,39.76,108400.0,31.0551,31.0629,31.0317,31.0473,108400.0
2015-03-19 15:40:00,39.76,39.77,39.74,39.75,100200.0,31.0473,31.0551,31.0317,31.0395,100200.0
2015-03-19 15:45:00,39.76,39.77,39.7,39.7,120200.0,31.0473,31.0551,31.0004,31.0004,120200.0
2015-03-19 15:50:00,39.7,39.72,39.65,39.67,144000.0,31.0004,31.0161,30.9614,30.977,144000.0
2015-03-19 15:55:00,39.68,39.71,39.67,39.7,191800.0,30.9848,31.0082,30.977,31.0004,191800.0
2015-03-20 09:30:00,39.77,39.81,39.52,39.57,233200.0,31.0551,31.0863,30.8599,30.8989,233200.0
2015-03-20 09:35:00,39.56,39.58,39.41,39.47,28400.0,30.8911,30.9067,30.774,30.8208,28400.0
2015-03-20 09:40:00,39.47,39.47,39.29,39.3,29600.0,30.8208,30.8208,30.6803,30.6881,29600.0
2015-03-20 09:45:00,39.27,39.34,39.27,39.27,29600.0,30.6647,30.7193,30.6647,30.6647,29600.0
2015-03-20 09:50:00,39.29,39.34,39.24,39.34,14600.0,30.6803,30.7193,30.6412,30.7193,14600.0
2015-03-20 09:55:00,39.34,39.38,39.27,39.28,20800.0,30.7193,30.7506,30.6647,30.6725,20800.0
2015-03-20 10:00:00,39.27,39.49,39.27,39.47,51000.0,30.6647,30.8365,30.6647,30.8208,51000.0
2015-03-20 10:05:00,39.48,39.58,39.46,39.55,34400.0,30.8286,30.9067,30.813,30.8833,34400.0
2015-03-20 10:10:00,39.54,39.6,39.54,39.6,28800.0,30.8755,30.9224,30.8755,30.9224,28800.0
2015-03-20 10:15:00,39.59,39.65,39.57,39.63,21000.0,30.9145,30.9614,30.8989,30.9458,21000.0
2015-03-20 10:20:00,39.63,39.63,39.53,39.53,31200.0,30.9458,30.9458,30.8677,30.8677,31200.0
2015-03-20 10:25:00,39.53,39.55,39.51,39.54,13400.0,30.8677,30.8833,30.8521,30.8755,13400.0
2015-03-20 10:30:00,39.54,39.55,39.5,39.51,28200.0,30.8755,30.8833,30.8443,30.8521,28200.0
2015-03-20 10:35:00,39.49,39.56,39.49,39.52,35800.0,30.8365,30.8911,30.8365,30.8599,35800.0
2015-03-20 10:40:00,39.51,39.52,39.48,39.52,26400.0,30.8521,30.8599,30.8286,30.8599,26400.0
2015-03-20 10:45:00,39.52,39.67,39.52,39.58,59800.0,30.8599,30.977,30.8599,30.9067,59800.0
2015-03-20 10:50:00,39.58,39.67,39.58,39.67,35200.0,30.9067,30.977,30.9067,30.977,35200.0
2015-03-20 10:55:00,39.66,39.8,39.52,39.75,337400.0,30.9692,31.0785,30.8599,31.0395,337400.0
2015-03-20 11:00:00,39.74,39.79,39.74,39.78,19200.0,31.0317,31.0707,31.0317,31.0629,19200.0
2015-03-20 11:05:00,39.78,39.88,39.78,39.84,34800.0,31.0629,31.141,31.0629,31.1098,34800.0
2015-03-20 11:10:00,39.83,39.83,39.77,39.82,39000.0,31.102,31.102,31.0551,31.0941,39000.0
2015-03-20 11:15:00,39.82,39.94,39.82,39.94,40200.0,31.0941,31.1878,31.0941,31.1878,40200.0
2015-03-20 11:20:00,39.92,39.99,39.89,39.94,38800.0,31.1722,31.2269,31.1488,31.1878,38800.0
2015-03-20 11:25:00,39.95,39.97,39.93,39.96,17200.0,31.1957,31.2113,31.18,31.2035,17200.0
2015-03-20 11:30:00,39.97,39.97,39.91,39.93,21200.0,31.2113,31.2113,31.1644,31.18,21200.0
2015-03-20 11:35:00,39.95,39.97,39.95,39.97,8600.0,31.1957,31.2113,31.1957,31.2113,8600.0
2015-03-20 11:40:00,39.97,39.98,39.9,39.9,22200.0,31.2113,31.2191,31.1566,31.1566,22200.0
2015-03-20 11:45:00,39.9,39.91,39.87,39.87,12800.0,31.1566,31.1644,31.1332,31.1332,12800.0
2015-03-20 11:50:00,39.88,39.88,39.86,39.87,16000.0,31.141,31.141,31.1254,31.1332,16000.0
2015-03-20 11:55:00,39.85,39.88,39.84,39.88,13200.0,31.1176,31.141,31.1098,31.141,13200.0
2015-03-20 12:00:00,39.88,39.89,39.84,39.84,15000.0,31.141,31.1488,31.1098,31.1098,15000.0
2015-03-20 12:05:00,39.83,39.83,39.76,39.76,12200.0,31.102,31.102,31.0473,31.0473,12200.0
2015-03-20 12:10:00,39.76,39.76,39.72,39.72,8400.0,31.0473,31.0473,31.0161,31.0161,8400.0
2015-03-20 12:15:00,39.72,39.76,39.72,39.72,14800.0,31.0161,31.0473,31.0161,31.0161,14800.0
2015-03-20 12:20:00,39.72,39.73,39.68,39.72,9200.0,31.0161,31.0239,30.9848,31.0161,9200.0
2015-03-20 12:25:00,39.71,39.77,39.71,39.77,13000.0,31.0082,31.0551,31.0082,31.0551,13000.0
2015-03-20 12:30:00,39.78,39.84,39.77,39.8,23200.0,31.0629,31.1098,31.0551,31.0785,23200.0
2015-03-20 12:35:00,39.82,39.87,39.8,39.87,11400.0,31.0941,31.1332,31.0785,31.1332,11400.0
2015-03-20 12:40:00,39.87,39.88,39.84,39.84,9000.0,31.1332,31.141,31.1098,31.1098,9000.0
2015-03-20 12:45:00,39.85,39.85,39.83,39.83,11000.0,31.1176,31.1176,31.102,31.102,11000.0
2015-03-20 12:50:00,39.83,39.9,39.83,39.9,8000.0,31.102,31.1566,31.102,31.1566,8000.0
2015-03-20 12:55:00,39.89,39.91,39.88,39.9,88200.0,31.1488,31.1644,31.141,31.1566,88200.0
2015-03-20 13:00:00,39.9,39.9,39.82,39.83,22200.0,31.1566,31.1566,31.0941,31.102,22200.0
2015-03-20 13:05:00,39.83,39.88,39.82,39.88,38800.0,31.102,31.141,31.0941,31.141,38800.0
2015-03-20 13:10:00,39.88,39.88,39.82,39.83,35000.0,31.141,31.141,31.0941,31.102,35000.0
2015-03-20 13:15:00,39.83,39.84,39.77,39.77,18800.0,31.102,31.1098,31.0551,31.0551,18800.0
2015-03-20 13:20:00,39.77,39.79,39.72,39.75,26800.0,31.0551,31.0707,31.0161,31.0395,26800.0
2015-03-20 13:25:00,39.74,39.79,39.74,39.79,31800.0,31.0317,31.0707,31.0317,31.0707,31800.0
2015-03-20 13:30:00,39.79,39.82,39.76,39.76,42800.0,31.0707,31.0941,31.0473,31.0473,42800.0
2015-03-20 13:35:00,39.76,39.79,39.76,39.78,23000.0,31.0473,31.0707,31.0473,31.0629,23000.0
2015-03-20 13:40:00,39.77,39.81,39.77,39.8,20600.0,31.0551,31.0863,31.0551,31.0785,20600.0
2015-03-20 13:45:00,39.8,39.81,39.79,39.8,22000.0,31.0785,31.0863,31.0707,31.0785,22000.0
2015-03-20 13:50:00,39.8,39.8,39.73,39.73,31400.0,31.0785,31.0785,31.0239,31.0239,31400.0
2015-03-20 13:55:00,39.73,39.73,39.68,39.71,51000.0,31.0239,31.0239,30.9848,31.0082,51000.0
2015-03-20 14:00:00,39.71,39.73,39.7,39.7,14200.0,31.0082,31.0239,31.0004,31.0004,14200.0
2015-03-20 14:05:00,39.7,39.73,39.65,39.73,36600.0,31.0004,31.0239,30.9614,31.0239,36600.0
2015-03-20 14:10:00,39.72,39.72,39.63,39.64,24000.0,31.0161,31.0161,30.9458,30.9536,24000.0
2015-03-20 14:15:00,39.63,39.69,39.63,39.65,37200.0,30.9458,30.9926,30.9458,30.9614,37200.0
2015-03-20 14:20:00,39.65,39.65,39.57,39.58,28600.0,30.9614,30.9614,30.8989,30.9067,28600.0
2015-03-20 14:25:00,39.58,39.63,39.57,39.63,81600.0,30.9067,30.9458,30.8989,30.9458,81600.0
2015-03-20 14:30:00,39.63,39.7,39.62,39.65,38000.0,30.9458,31.0004,30.938,30.9614,38000.0
2015-03-20 14:35:00,39.65,39.69,39.61,39.67,77200.0,30.9614,30.9926,30.9302,30.977,77200.0
2015-03-20 14:40:00,39.67,39.73,39.66,39.72,44200.0,30.977,31.0239,30.9692,31.0161,44200.0
2015-03-20 14:45:00,39.72,39.76,39.7,39.71,81000.0,31.0161,31.0473,31.0004,31.0082,81000.0
2015-03-20 14:50:00,39.7,39.7,39.57,39.57,39400.0,31.0004,31.0004,30.8989,30.8989,39400.0
2015-03-20 14:55:00,39.57,39.6,39.55,39.57,36400.0,30.8989,30.9224,30.8833,30.8989,36400.0
2015-03-20 15:00:00,39.57,39.61,39.56,39.57,44200.0,30.8989,30.9302,30.8911,30.8989,44200.0
2015-03-20 15:05:00,39.57,39.57,39.52,39.54,42000.0,30.8989,30.8989,30.8599,30.8755,42000.0
2015-03-20 15:10:00,39.54,39.56,39.52,39.52,32800.0,30.8755,30.8911,30.8599,30.8599,32800.0
2015-03-20 15:15:00,39.53,39.54,39.51,39.52,54400.0,30.8677,30.8755,30.8521,30.8599,54400.0
2015-03-20 15:20:00,39.52,39.52,39.49,39.52,44400.0,30.8599,30.8599,30.8365,30.8599,44400.0
2015-03-20 15:25:00,39.52,39.53,39.49,39.5,50400.0,30.8599,30.8677,30.8365,30.8443,50400.0
2015-03-20 15:30:00,39.5,39.59,39.5,39.59,65400.0,30.8443,30.9145,30.8443,30.9145,65400.0
2015-03-20 15:35:00,39.59,39.59,39.54,39.56,78200.0,30.9145,30.9145,30.8755,30.8911,78200.0
2015-03-20 15:40:00,39.56,39.58,39.55,39.57,90400.0,30.8911,30.9067,30.8833,30.8989,90400.0
2015-03-20 15:45:00,39.57,39.58,39.49,39.49,218400.0,30.8989,30.9067,30.8365,30.8365,218400.0
2015-03-20 15:50:00,39.49,39.51,39.4,39.42,137800.0,30.8365,30.8521,30.7662,30.7818,137800.0
2015-03-20 15:55:00,39.41,39.42,39.32,39.35,341200.0,30.774,30.7818,30.7037,30.7271,341200.0
2015-03-23 09:30:00,39.45,39.59,39.41,39.52,35000.0,30.8052,30.9145,30.774,30.8599,35000.0
2015-03-23 09:35:00,39.51,39.52,39.27,39.27,46200.0,30.8521,30.8599,30.6647,30.6647,46200.0
2015-03-23 09:40:00,39.28,39.33,39.21,39.3,45000.0,30.6725,30.7115,30.6178,30.6881,45000.0
2015-03-23 09:45:00,39.3,39.41,39.3,39.39,6000.0,30.6881,30.774,30.6881,30.7584,6000.0
2015-03-23 09:50:00,39.45,39.53,39.43,39.51,50200.0,30.8052,30.8677,30.7896,30.8521,50200.0
2015-03-23 09:55:00,39.51,39.6,39.5,39.59,9800.0,30.8521,30.9224,30.8443,30.9145,9800.0
2015-03-23 10:00:00,39.62,39.65,39.59,39.59,23000.0,30.938,30.9614,30.9145,30.9145,23000.0
2015-03-23 10:05:00,39.6,39.67,39.6,39.67,12000.0,30.9224,30.977,30.9224,30.977,12000.0
2015-03-23 10:10:00,39.68,39.75,39.68,39.73,13600.0,30.9848,31.0395,30.9848,31.0239,13600.0
2015-03-23 10:15:00,39.72,39.77,39.69,39.74,12000.0,31.0161,31.0551,30.9926,31.0317,12000.0
2015-03-23 10:20:00,39.74,39.76,39.67,39.69,8400.0,31.0317,31.0473,30.977,30.9926,8400.0
2015-03-23 10:25:00,39.68,39.71,39.6,39.6,14000.0,30.9848,31.0082,30.9224,30.9224,14000.0
2015-03-23 10:30:00,39.6,39.67,39.58,39.67,17400.0,30.9224,30.977,30.9067,30.977,17400.0
2015-03-23 10:35:00,39.67,39.7,39.66,39.7,15400.0,30.977,31.0004,30.9692,31.0004,15400.0
2015-03-23 10:40:00,39.7,39.71,39.68,39.69,23000.0,31.0004,31.0082,30.9848,30.9926,23000.0
2015-03-23 10:45:00,39.69,39.7,39.6,39.62,21400.0,30.9926,31.0004,30.9224,30.938,21400.0
2015-03-23 10:50:00,39.62,39.63,39.57,39.62,15600.0,30.938,30.9458,30.8989,30.938,15600.0
2015-03-23 10:55:00,39.61,39.69,39.61,39.69,9400.0,30.9302,30.9926,30.9302,30.9926,9400.0
2015-03-23 11:00:00,39.69,39.7,39.68,39.69,14400.0,30.9926,31.0004,30.9848,30.9926,14400.0
2015-03-23 11:05:00,39.69,39.74,39.68,39.69,14800.0,30.9926,31.0317,30.9848,30.9926,14800.0
2015-03-23 11:10:00,39.7,39.71,39.64,39.65,18600.0,31.0004,31.0082,30.9536,30.9614,18600.0
2015-03-23 11:15:00,39.65,39.67,39.65,39.66,18400.0,30.9614,30.977,30.9614,30.9692,18400.0
2015-03-23 11:20:00,39.66,39.66,39.59,39.59,12200.0,30.9692,30.9692,30.9145,30.9145,12200.0
2015-03-23 11:25:00,39.6,39.65,39.6,39.64,14000.0,30.9224,30.9614,30.9224,30.9536,14000.0
2015-03-23 11:30:00,39.62,39.67,39.62,39.67,9600.0,30.938,30.977,30.938,30.977,9600.0
2015-03-23 11:35:00,39.66,39.68,39.65,39.68,11000.0,30.9692,30.9848,30.9614,30.9848,11000.0
2015-03-23 11:40:00,39.68,39.69,39.66,39.68,16200.0,30.9848,30.9926,30.9692,30.9848,16200.0
2015-03-23 11:45:00,39.69,39.73,39.69,39.72,13400.0,30.9926,31.0239,30.9926,31.0161,13400.0
2015-03-23 11:50:00,39.72,39.74,39.72,39.74,5000.0,31.0161,31.0317,31.0161,31.0317,5000.0
2015-03-23 11:55:00,39.73,39.75,39.73,39.74,9400.0,31.0239,31.0395,31.0239,31.0317,9400.0
2015-03-23 12:00:00,39.73,39.74,39.71,39.73,16200.0,31.0239,31.0317,31.0082,31.0239,16200.0
2015-03-23 12:05:00,39.73,39.79,39.72,39.78,17200.0,31.0239,31.0707,31.0161,31.0629,17200.0
2015-03-23 12:10:00,39.78,39.81,39.77,39.8,13000.0,31.0629,31.0863,31.0551,31.0785,13000.0
2015-03-23 12:15:00,39.78,39.78,39.75,39.78,10200.0,31.0629,31.0629,31.0395,31.0629,10200.0
2015-03-23 12:20:00,39.79,39.83,39.77,39.81,11200.0,31.0707,31.102,31.0551,31.0863,11200.0
2015-03-23 12:25:00,39.81,39.81,39.77,39.79,11000.0,31.0863,31.0863,31.0551,31.0707,11000.0
2015-03-23 12:30:00,39.79,39.8,39.76,39.77,11600.0,31.0707,31.0785,31.0473,31.0551,11600.0
2015-03-23 12:35:00,39.77,39.78,39.76,39.77,13800.0,31.0551,31.0629,31.0473,31.0551,13800.0
2015-03-23 12:40:00,39.78,39.81,39.78,39.81,8000.0,31.0629,31.0863,31.0629,31.0863,8000.0
2015-03-23 12:45:00,39.8,39.81,39.79,39.8,9200.0,31.0785,31.0863,31.0707,31.0785,9200.0
2015-03-23 12:50:00,39.8,39.84,39.8,39.84,10000.0,31.0785,31.1098,31.0785,31.1098,10000.0
2015-03-23 12:55:00,39.84,39.85,39.82,39.84,13400.0,31.1098,31.1176,31.0941,31.1098,13400.0
2015-03-23 13:00:00,39.84,39.87,39.84,39.87,10000.0,31.1098,31.1332,31.1098,31.1332,10000.0
2015-03-23 13:05:00,39.87,39.88,39.83,39.85,13400.0,31.1332,31.141,31.102,31.1176,13400.0
2015-03-23 13:10:00,39.85,39.87,39.84,39.87,8800.0,31.1176,31.1332,31.1098,31.1332,8800.0
2015-03-23 13:15:00,39.86,39.9,39.86,39.89,5800.0,31.1254,31.1566,31.1254,31.1488,5800.0
2015-03-23 13:20:00,39.9,39.93,39.9,39.92,17800.0,31.1566,31.18,31.1566,31.1722,17800.0
2015-03-23 13:25:00,39.92,39.92,39.9,39.92,12800.0,31.1722,31.1722,31.1566,31.1722,12800.0
2015-03-23 13:30:00,39.92,39.92,39.87,39.87,16800.0,31.1722,31.1722,31.1332,31.1332,16800.0
2015-03-23 13:35:00,39.87,39.88,39.85,39.85,14200.0,31.1332,31.141,31.1176,31.1176,14200.0
2015-03-23 13:40:00,39.85,39.85,39.83,39.85,12400.0,31.1176,31.1176,31.102,31.1176,12400.0
2015-03-23 13:45:00,39.85,39.88,39.85,39.87,5800.0,31.1176,31.141,31.1176,31.1332,5800.0
2015-03-23 13:50:00,39.87,39.87,39.83,39.84,15800.0,31.1332,31.1332,31.102,31.1098,15800.0
2015-03-23 13:55:00,39.84,39.86,39.84,39.85,19600.0,31.1098,31.1254,31.1098,31.1176,19600.0
2015-03-23 14:00:00,39.85,39.88,39.84,39.88,16200.0,31.1176,31.141,31.1098,31.141,16200.0
2015-03-23 14:05:00,39.88,39.94,39.88,39.94,27600.0,31.141,31.1878,31.141,31.1878,27600.0
2015-03-23 14:10:00,39.94,39.95,39.92,39.92,13000.0,31.1878,31.1957,31.1722,31.1722,13000.0
2015-03-23 14:15:00,39.91,39.96,39.91,39.95,14200.0,31.1644,31.2035,31.1644,31.1957,14200.0
2015-03-23 14:20:00,39.95,39.96,39.93,39.93,18200.0,31.1957,31.2035,31.18,31.18,18200.0
2015-03-23 14:25:00,39.93,39.96,39.93,39.93,8400.0,31.18,31.2035,31.18,31.18,8400.0
2015-03-23 14:30:00,39.94,39.94,39.92,39.94,19000.0,31.1878,31.1878,31.1722,31.1878,19000.0
2015-03-23 14:35:00,39.92,39.96,39.92,39.96,13800.0,31.1722,31.2035,31.1722,31.2035,13800.0
2015-03-23 14:40:00,39.96,39.98,39.96,39.96,13800.0,31.2035,31.2191,31.2035,31.2035,13800.0
2015-03-23 14:45:00,39.97,39.97,39.94,39.94,22600.0,31.2113,31.2113,31.1878,31.1878,22600.0
2015-03-23 14:50:00,39.94,39.96,39.94,39.94,12800.0,31.1878,31.2035,31.1878,31.1878,12800.0
2015-03-23 14:55:00,39.94,39.95,39.93,39.94,16400.0,31.1878,31.1957,31.18,31.1878,16400.0
2015-03-23 15:00:00,39.94,39.95,39.93,39.93,23600.0,31.1878,31.1957,31.18,31.18,23600.0
2015-03-23 15:05:00,39.93,39.93,39.89,39.91,31200.0,31.18,31.18,31.1488,31.1644,31200.0
2015-03-23 15:10:00,39.91,39.91,39.88,39.9,25800.0,31.1644,31.1644,31.141,31.1566,25800.0
2015-03-23 15:15:00,39.89,39.9,39.86,39.86,32000.0,31.1488,31.1566,31.1254,31.1254,32000.0
2015-03-23 15:20:00,39.87,39.88,39.83,39.83,24800.0,31.1332,31.141,31.102,31.102,24800.0
2015-03-23 15:25:00,39.83,39.83,39.78,39.79,32400.0,31.102,31.102,31.0629,31.0707,32400.0
2015-03-23 15:30:00,39.78,39.82,39.77,39.82,42000.0,31.0629,31.0941,31.0551,31.0941,42000.0
2015-03-23 15:35:00,39.83,39.84,39.82,39.83,54800.0,31.102,31.1098,31.0941,31.102,54800.0
2015-03-23 15:40:00,39.83,39.84,39.82,39.84,33000.0,31.102,31.1098,31.0941,31.1098,33000.0
2015-03-23 15:45:00,39.84,39.93,39.84,39.93,82600.0,31.1098,31.18,31.1098,31.18,82600.0
2015-03-23 15:50:00,39.93,39.93,39.82,39.82,61200.0,31.18,31.18,31.0941,31.0941,61200.0
2015-03-23 15:55:00,39.82,39.82,39.76,39.76,100000.0,31.0941,31.0941,31.0473,31.0473,100000.0
2015-03-24 09:30:00,40.1,40.33,39.99,40.33,153200.0,31.3128,31.4924,31.2269,31.4924,153200.0
2015-03-24 09:35:00,40.3,40.41,40.3,40.33,46400.0,31.469,31.5549,31.469,31.4924,46400.0
2015-03-24 09:40:00,40.32,40.32,40.27,40.3,24000.0,31.4846,31.4846,31.4455,31.469,24000.0
2015-03-24 09:45:00,40.27,40.29,40.13,40.13,40800.0,31.4455,31.4612,31.3362,31.3362,40800.0
2015-03-24 09:50:00,40.12,40.24,40.1,40.18,38400.0,31.3284,31.4221,31.3128,31.3753,38400.0
2015-03-24 09:55:00,40.17,40.24,40.11,40.23,26800.0,31.3674,31.4221,31.3206,31.4143,26800.0
2015-03-24 10:00:00,40.24,40.52,40.24,40.52,71200.0,31.4221,31.6408,31.4221,31.6408,71200.0
2015-03-24 10:05:00,40.52,40.57,40.43,40.43,57400.0,31.6408,31.6798,31.5705,31.5705,57400.0
2015-03-24 10:10:00,40.45,40.52,40.36,40.52,42600.0,31.5861,31.6408,31.5158,31.6408,42600.0
2015-03-24 10:15:00,40.54,40.57,40.51,40.54,39800.0,31.6564,31.6798,31.6329,31.6564,39800.0
2015-03-24 10:20:00,40.54,40.57,40.52,40.56,28600.0,31.6564,31.6798,31.6408,31.672,28600.0
2015-03-24 10:25:00,40.55,40.63,40.53,40.63,38000.0,31.6642,31.7266,31.6486,31.7266,38000.0
2015-03-24 10:30:00,40.63,40.63,40.6,40.63,14000.0,31.7266,31.7266,31.7032,31.7266,14000.0
2015-03-24 10:35:00,40.62,40.67,40.6,40.6,25400.0,31.7188,31.7579,31.7032,31.7032,25400.0
2015-03-24 10:40:00,40.59,40.59,40.51,40.51,26400.0,31.6954,31.6954,31.6329,31.6329,26400.0
2015-03-24 10:45:00,40.51,40.52,40.38,40.39,33600.0,31.6329,31.6408,31.5314,31.5392,33600.0
2015-03-24 10:50:00,40.39,40.48,40.39,40.48,18600.0,31.5392,31.6095,31.5392,31.6095,18600.0
2015-03-24 10:55:00,40.48,40.52,40.47,40.52,16800.0,31.6095,31.6408,31.6017,31.6408,16800.0
2015-03-24 11:00:00,40.51,40.54,40.48,40.54,8800.0,31.6329,31.6564,31.6095,31.6564,8800.0
2015-03-24 11:05:00,40.52,40.54,40.52,40.52,15400.0,31.6408,31.6564,31.6408,31.6408,15400.0
2015-03-24 11:10:00,40.51,40.52,40.44,40.48,21200.0,31.6329,31.6408,31.5783,31.6095,21200.0
2015-03-24 11:15:00,40.49,40.62,40.49,40.61,20600.0,31.6173,31.7188,31.6173,31.711,20600.0
2015-03-24 11:20:00,40.62,40.65,40.56,40.63,14200.0,31.7188,31.7423,31.672,31.7266,14200.0
2015-03-24 11:25:00,40.63,40.71,40.62,40.7,17600.0,31.7266,31.7891,31.7188,31.7813,17600.0
2015-03-24 11:30:00,40.69,40.71,40.62,40.63,15600.0,31.7735,31.7891,31.7188,31.7266,15600.0
2015-03-24 11:35:00,40.62,40.66,40.6,40.66,6800.0,31.7188,31.7501,31.7032,31.7501,6800.0
2015-03-24 11:40:00,40.67,40.68,40.63,40.63,10400.0,31.7579,31.7657,31.7266,31.7266,10400.0
2015-03-24 11:45:00,40.62,40.71,40.62,40.7,6800.0,31.7188,31.7891,31.7188,31.7813,6800.0
2015-03-24 11:50:00,40.72,40.72,40.67,40.68,13400.0,31.7969,31.7969,31.7579,31.7657,13400.0
2015-03-24 11:55:00,40.69,40.73,40.67,40.67,19400.0,31.7735,31.8047,31.7579,31.7579,19400.0
2015-03-24 12:00:00,40.68,40.69,40.63,40.65,17600.0,31.7657,31.7735,31.7266,31.7423,17600.0
2015-03-24 12:05:00,40.65,40.65,40.6,40.62,11600.0,31.7423,31.7423,31.7032,31.7188,11600.0
2015-03-24 12:10:00,40.62,40.65,40.58,40.58,13000.0,31.7188,31.7423,31.6876,31.6876,13000.0
2015-03-24 12:15:00,40.59,40.62,40.55,40.6,25000.0,31.6954,31.7188,31.6642,31.7032,25000.0
2015-03-24 12:20:00,40.62,40.62,40.54,40.59,27400.0,31.7188,31.7188,31.6564,31.6954,27400.0
2015-03-24 12:25:00,40.58,40.58,40.54,40.56,12600.0,31.6876,31.6876,31.6564,31.672,12600.0
2015-03-24 12:30:00,40.56,40.63,40.56,40.59,19600.0,31.672,31.7266,31.672,31.6954,19600.0
2015-03-24 12:35:00,40.56,40.58,40.52,40.55,10600.0,31.672,31.6876,31.6408,31.6642,10600.0
2015-03-24 12:40:00,40.53,40.56,40.52,40.54,6000.0,31.6486,31.672,31.6408,31.6564,6000.0
2015-03-24 12:45:00,40.52,40.54,40.47,40.48,27200.0,31.6408,31.6564,31.6017,31.6095,27200.0
2015-03-24 12:50:00,40.47,40.47,40.45,40.46,5200.0,31.6017,31.6017,31.5861,31.5939,5200.0
2015-03-24 12:55:00,40.46,40.48,40.45,40.46,11400.0,31.5939,31.6095,31.5861,31.5939,11400.0
2015-03-24 13:00:00,40.46,40.46,40.41,40.44,8000.0,31.5939,31.5939,31.5549,31.5783,8000.0
2015-03-24 13:05:00,40.45,40.45,40.43,40.44,4200.0,31.5861,31.5861,31.5705,31.5783,4200.0
2015-03-24 13:10:00,40.43,40.43,40.38,40.4,9400.0,31.5705,31.5705,31.5314,31.547,9400.0
2015-03-24 13:15:00,40.4,40.44,40.4,40.43,14200.0,31.547,31.5783,31.547,31.5705,14200.0
2015-03-24 13:20:00,40.43,40.45,40.43,40.45,6000.0,31.5705,31.5861,31.5705,31.5861,6000.0
2015-03-24 13:25:00,40.45,40.45,40.4,40.43,14800.0,31.5861,31.5861,31.547,31.5705,14800.0
2015-03-24 13:30:00,40.42,40.46,40.42,40.44,28400.0,31.5627,31.5939,31.5627,31.5783,28400.0
2015-03-24 13:35:00,40.43,40.44,40.42,40.43,6000.0,31.5705,31.5783,31.5627,31.5705,6000.0
2015-03-24 13:40:00,40.44,40.5,40.44,40.49,19400.0,31.5783,31.6251,31.5783,31.6173,19400.0
2015-03-24 13:45:00,40.49,40.49,40.47,40.48,16400.0,31.6173,31.6173,31.6017,31.6095,16400.0
2015-03-24 13:50:00,40.48,40.5,40.47,40.5,15600.0,31.6095,31.6251,31.6017,31.6251,15600.0
2015-03-24 13:55:00,40.5,40.53,40.49,40.51,16400.0,31.6251,31.6486,31.6173,31.6329,16400.0
2015-03-24 14:00:00,40.49,40.49,40.41,40.42,16200.0,31.6173,31.6173,31.5549,31.5627,16200.0
2015-03-24 14:05:00,40.41,40.41,40.36,40.37,16400.0,31.5549,31.5549,31.5158,31.5236,16400.0
2015-03-24 14:10:00,40.38,40.38,40.32,40.32,18400.0,31.5314,31.5314,31.4846,31.4846,18400.0
2015-03-24 14:15:00,40.31,40.34,40.29,40.34,28800.0,31.4768,31.5002,31.4612,31.5002,28800.0
2015-03-24 14:20:00,40.34,40.38,40.34,40.38,18200.0,31.5002,31.5314,31.5002,31.5314,18200.0
2015-03-24 14:25:00,40.37,40.37,40.33,40.35,23000.0,31.5236,31.5236,31.4924,31.508,23000.0
2015-03-24 14:30:00,40.35,40.37,40.33,40.35,36400.0,31.508,31.5236,31.4924,31.508,36400.0
2015-03-24 14:35:00,40.35,40.37,40.34,40.36,19400.0,31.508,31.5236,31.5002,31.5158,19400.0
2015-03-24 14:40:00,40.36,40.38,40.34,40.38,17800.0,31.5158,31.5314,31.5002,31.5314,17800.0
2015-03-24 14:45:00,40.38,40.38,40.35,40.35,17400.0,31.5314,31.5314,31.508,31.508,17400.0
2015-03-24 14:50:00,40.35,40.37,40.34,40.37,15600.0,31.508,31.5236,31.5002,31.5236,15600.0
2015-03-24 14:55:00,40.36,40.37,40.35,40.35,14800.0,31.5158,31.5236,31.508,31.508,14800.0
2015-03-24 15:00:00,40.35,40.38,40.34,40.34,25800.0,31.508,31.5314,31.5002,31.5002,25800.0
2015-03-24 15:05:00,40.35,40.4,40.35,40.38,14200.0,31.508,31.547,31.508,31.5314,14200.0
2015-03-24 15:10:00,40.38,40.38,40.34,40.35,25200.0,31.5314,31.5314,31.5002,31.508,25200.0
2015-03-24 15:15:00,40.35,40.35,40.32,40.35,29800.0,31.508,31.508,31.4846,31.508,29800.0
2015-03-24 15:20:00,40.35,40.35,40.34,40.35,36000.0,31.508,31.508,31.5002,31.508,36000.0
2015-03-24 15:25:00,40.35,40.37,40.31,40.35,29200.0,31.508,31.5236,31.4768,31.508,29200.0
2015-03-24 15:30:00,40.35,40.37,40.34,40.37,33800.0,31.508,31.5236,31.5002,31.5236,33800.0
2015-03-24 15:35:00,40.37,40.38,40.33,40.36,49600.0,31.5236,31.5314,31.4924,31.5158,49600.0
2015-03-24 15:40:00,40.35,40.39,40.33,40.35,49000.0,31.508,31.5392,31.4924,31.508,49000.0
2015-03-24 15:45:00,40.35,40.38,40.31,40.31,51400.0,31.508,31.5314,31.4768,31.4768,51400.0
2015-03-24 15:50:00,40.31,40.32,40.25,40.26,72600.0,31.4768,31.4846,31.4299,31.4377,72600.0
2015-03-24 15:55:00,40.26,40.28,40.23,40.28,380400.0,31.4377,31.4533,31.4143,31.4533,380400.0
2015-03-25 09:30:00,40.43,40.6,40.43,40.52,30400.0,31.5705,31.7032,31.5705,31.6408,30400.0
2015-03-25 09:35:00,40.57,40.63,40.48,40.58,21800.0,31.6798,31.7266,31.6095,31.6876,21800.0
2015-03-25 09:40:00,40.57,40.62,40.53,40.59,23200.0,31.6798,31.7188,31.6486,31.6954,23200.0
2015-03-25 09:45:00,40.59,40.61,40.43,40.51,16000.0,31.6954,31.711,31.5705,31.6329,16000.0
2015-03-25 09:50:00,40.52,40.59,40.52,40.57,11200.0,31.6408,31.6954,31.6408,31.6798,11200.0
2015-03-25 09:55:00,40.55,40.55,40.51,40.51,4200.0,31.6642,31.6642,31.6329,31.6329,4200.0
2015-03-25 10:00:00,40.53,40.57,40.51,40.53,12800.0,31.6486,31.6798,31.6329,31.6486,12800.0
2015-03-25 10:05:00,40.53,40.62,40.53,40.6,15200.0,31.6486,31.7188,31.6486,31.7032,15200.0
2015-03-25 10:10:00,40.6,40.68,40.59,40.64,26200.0,31.7032,31.7657,31.6954,31.7345,26200.0
2015-03-25 10:15:00,40.65,40.73,40.65,40.68,12600.0,31.7423,31.8047,31.7423,31.7657,12600.0
2015-03-25 10:20:00,40.69,40.73,40.68,40.72,9600.0,31.7735,31.8047,31.7657,31.7969,9600.0
2015-03-25 10:25:00,40.73,40.73,40.59,40.59,10800.0,31.8047,31.8047,31.6954,31.6954,10800.0
2015-03-25 10:30:00,40.57,40.68,40.57,40.67,75200.0,31.6798,31.7657,31.6798,31.7579,75200.0
2015-03-25 10:35:00,40.69,40.75,40.67,40.74,28600.0,31.7735,31.8204,31.7579,31.8125,28600.0
2015-03-25 10:40:00,40.75,40.79,40.72,40.72,21800.0,31.8204,31.8516,31.7969,31.7969,21800.0
2015-03-25 10:45:00,40.72,40.74,40.7,40.72,10600.0,31.7969,31.8125,31.7813,31.7969,10600.0
2015-03-25 10:50:00,40.73,40.76,40.72,40.74,7800.0,31.8047,31.8282,31.7969,31.8125,7800.0
2015-03-25 10:55:00,40.74,40.8,40.74,40.8,15000.0,31.8125,31.8594,31.8125,31.8594,15000.0
2015-03-25 11:00:00,40.81,40.83,40.8,40.82,14000.0,31.8672,31.8828,31.8594,31.875,14000.0
2015-03-25 11:05:00,40.82,40.82,40.77,40.79,22800.0,31.875,31.875,31.836,31.8516,22800.0
2015-03-25 11:10:00,40.8,40.8,40.77,40.79,9200.0,31.8594,31.8594,31.836,31.8516,9200.0
2015-03-25 11:15:00,40.79,40.81,40.76,40.77,16200.0,31.8516,31.8672,31.8282,31.836,16200.0
2015-03-25 11:20:00,40.77,40.77,40.73,40.74,9800.0,31.836,31.836,31.8047,31.8125,9800.0
2015-03-25 11:25:00,40.73,40.77,40.72,40.76,14000.0,31.8047,31.836,31.7969,31.8282,14000.0
2015-03-25 11:30:00,40.74,40.75,40.62,40.62,8200.0,31.8125,31.8204,31.7188,31.7188,8200.0
2015-03-25 11:35:00,40.6,40.61,40.53,40.53,14600.0,31.7032,31.711,31.6486,31.6486,14600.0
2015-03-25 11:40:00,40.51,40.51,40.42,40.45,13600.0,31.6329,31.6329,31.5627,31.5861,13600.0
2015-03-25 11:45:00,40.44,40.47,40.44,40.44,8800.0,31.5783,31.6017,31.5783,31.5783,8800.0
2015-03-25 11:50:00,40.43,40.43,40.4,40.4,10400.0,31.5705,31.5705,31.547,31.547,10400.0
2015-03-25 11:55:00,40.41,40.41,40.37,40.38,11400.0,31.5549,31.5549,31.5236,31.5314,11400.0
2015-03-25 12:00:00,40.37,40.38,40.3,40.32,18600.0,31.5236,31.5314,31.469,31.4846,18600.0
2015-03-25 12:05:00,40.31,40.32,40.26,40.28,15200.0,31.4768,31.4846,31.4377,31.4533,15200.0
2015-03-25 12:10:00,40.27,40.28,40.26,40.27,5200.0,31.4455,31.4533,31.4377,31.4455,5200.0
2015-03-25 12:15:00,40.27,40.3,40.26,40.27,11800.0,31.4455,31.469,31.4377,31.4455,11800.0
2015-03-25 12:20:00,40.26,40.26,40.18,40.19,12800.0,31.4377,31.4377,31.3753,31.3831,12800.0
2015-03-25 12:25:00,40.19,40.23,40.18,40.22,8600.0,31.3831,31.4143,31.3753,31.4065,8600.0
2015-03-25 12:30:00,40.23,40.24,40.19,40.19,8600.0,31.4143,31.4221,31.3831,31.3831,8600.0
2015-03-25 12:35:00,40.2,40.2,40.16,40.17,25200.0,31.3909,31.3909,31.3596,31.3674,25200.0
2015-03-25 12:40:00,40.15,40.16,40.09,40.09,11400.0,31.3518,31.3596,31.305,31.305,11400.0
2015-03-25 12:45:00,40.11,40.12,40.09,40.1,12800.0,31.3206,31.3284,31.305,31.3128,12800.0
2015-03-25 12:50:00,40.1,40.13,40.09,40.1,11400.0,31.3128,31.3362,31.305,31.3128,11400.0
2015-03-25 12:55:00,40.11,40.18,40.1,40.18,9000.0,31.3206,31.3753,31.3128,31.3753,9000.0
2015-03-25 13:00:00,40.18,40.19,40.13,40.16,13600.0,31.3753,31.3831,31.3362,31.3596,13600.0
2015-03-25 13:05:00,40.16,40.19,40.16,40.19,10200.0,31.3596,31.3831,31.3596,31.3831,10200.0
2015-03-25 13:10:00,40.18,40.21,40.17,40.18,17600.0,31.3753,31.3987,31.3674,31.3753,17600.0
2015-03-25 13:15:00,40.17,40.17,40.1,40.12,12600.0,31.3674,31.3674,31.3128,31.3284,12600.0
2015-03-25 13:20:00,40.13,40.13,40.07,40.07,16000.0,31.3362,31.3362,31.2894,31.2894,16000.0
2015-03-25 13:25:00,40.07,40.09,40.04,40.08,20200.0,31.2894,31.305,31.2659,31.2972,20200.0
2015-03-25 13:30:00,40.08,40.08,40.02,40.06,10200.0,31.2972,31.2972,31.2503,31.2816,10200.0
2015-03-25 13:35:00,40.06,40.08,40.04,40.07,10800.0,31.2816,31.2972,31.2659,31.2894,10800.0
2015-03-25 13:40:00,40.07,40.14,40.05,40.14,24200.0,31.2894,31.344,31.2737,31.344,24200.0
2015-03-25 13:45:00,40.16,40.17,40.12,40.13,38800.0,31.3596,31.3674,31.3284,31.3362,38800.0
2015-03-25 13:50:00,40.14,40.17,40.1,40.15,22800.0,31.344,31.3674,31.3128,31.3518,22800.0
2015-03-25 13:55:00,40.15,40.16,40.12,40.16,9600.0,31.3518,31.3596,31.3284,31.3596,9600.0
2015-03-25 14:00:00,40.13,40.13,40.1,40.1,15600.0,31.3362,31.3362,31.3128,31.3128,15600.0
2015-03-25 14:05:00,40.09,40.09,40.05,40.07,12400.0,31.305,31.305,31.2737,31.2894,12400.0
2015-03-25 14:10:00,40.07,40.11,40.04,40.06,35000.0,31.2894,31.3206,31.2659,31.2816,35000.0
2015-03-25 14:15:00,40.05,40.06,40.02,40.05,10000.0,31.2737,31.2816,31.2503,31.2737,10000.0
2015-03-25 14:20:00,40.05,40.07,40.02,40.04,11400.0,31.2737,31.2894,31.2503,31.2659,11400.0
2015-03-25 14:25:00,40.04,40.04,40.0,40.04,13400.0,31.2659,31.2659,31.2347,31.2659,13400.0
2015-03-25 14:30:00,40.05,40.11,40.04,40.08,24200.0,31.2737,31.3206,31.2659,31.2972,24200.0
2015-03-25 14:35:00,40.07,40.08,40.04,40.06,10600.0,31.2894,31.2972,31.2659,31.2816,10600.0
2015-03-25 14:40:00,40.06,40.07,40.05,40.06,11600.0,31.2816,31.2894,31.2737,31.2816,11600.0
2015-03-25 14:45:00,40.06,40.07,40.02,40.03,15400.0,31.2816,31.2894,31.2503,31.2581,15400.0
2015-03-25 14:50:00,40.04,40.07,40.02,40.05,12200.0,31.2659,31.2894,31.2503,31.2737,12200.0
2015-03-25 14:55:00,40.05,40.06,40.03,40.03,14200.0,31.2737,31.2816,31.2581,31.2581,14200.0
2015-03-25 15:00:00,40.02,40.02,40.01,40.02,12000.0,31.2503,31.2503,31.2425,31.2503,12000.0
2015-03-25 15:05:00,40.02,40.03,40.0,40.0,20800.0,31.2503,31.2581,31.2347,31.2347,20800.0
2015-03-25 15:10:00,40.01,40.02,40.01,40.02,20200.0,31.2425,31.2503,31.2425,31.2503,20200.0
2015-03-25 15:15:00,40.01,40.03,39.98,39.99,31000.0,31.2425,31.2581,31.2191,31.2269,31000.0
2015-03-25 15:20:00,40.0,40.02,39.99,40.01,28200.0,31.2347,31.2503,31.2269,31.2425,28200.0
2015-03-25 15:25:00,40.02,40.02,39.97,39.99,22200.0,31.2503,31.2503,31.2113,31.2269,22200.0
2015-03-25 15:30:00,39.99,39.99,39.9,39.92,48600.0,31.2269,31.2269,31.1566,31.1722,48600.0
2015-03-25 15:35:00,39.91,39.92,39.9,39.91,18600.0,31.1644,31.1722,31.1566,31.1644,18600.0
2015-03-25 15:40:00,39.92,39.94,39.91,39.92,30800.0,31.1722,31.1878,31.1644,31.1722,30800.0
2015-03-25 15:45:00,39.92,39.92,39.85,39.86,40000.0,31.1722,31.1722,31.1176,31.1254,40000.0
2015-03-25 15:50:00,39.86,39.86,39.77,39.78,97800.0,31.1254,31.1254,31.0551,31.0629,97800.0
2015-03-25 15:55:00,39.78,39.81,39.75,39.77,134600.0,31.0629,31.0863,31.0395,31.0551,134600.0
2015-03-26 09:30:00,39.5,39.5,38.89,39.05,121400.0,30.8443,30.8443,30.3679,30.4929,121400.0
2015-03-26 09:35:00,39.08,39.08,38.91,38.98,31200.0,30.5163,30.5163,30.3836,30.4382,31200.0
2015-03-26 09:40:00,39.06,39.06,38.9,38.91,45600.0,30.5007,30.5007,30.3757,30.3836,45600.0
2015-03-26 09:45:00,38.95,39.07,38.9,39.07,37200.0,30.4148,30.5085,30.3757,30.5085,37200.0
2015-03-26 09:50:00,39.04,39.2,39.03,39.17,31400.0,30.4851,30.61,30.4773,30.5866,31400.0
2015-03-26 09:55:00,39.17,39.17,39.04,39.09,20000.0,30.5866,30.5866,30.4851,30.5241,20000.0
2015-03-26 10:00:00,39.1,39.19,39.08,39.16,25400.0,30.5319,30.6022,30.5163,30.5788,25400.0
2015-03-26 10:05:00,39.16,39.29,39.16,39.24,26800.0,30.5788,30.6803,30.5788,30.6412,26800.0
2015-03-26 10:10:00,39.25,39.27,39.16,39.16,19400.0,30.649,30.6647,30.5788,30.5788,19400.0
2015-03-26 10:15:00,39.17,39.18,39.06,39.1,15000.0,30.5866,30.5944,30.5007,30.5319,15000.0
2015-03-26 10:20:00,39.1,39.12,39.01,39.01,17800.0,30.5319,30.5475,30.4616,30.4616,17800.0
2015-03-26 10:25:00,39.01,39.03,38.95,38.95,26200.0,30.4616,30.4773,30.4148,30.4148,26200.0
2015-03-26 10:30:00,38.95,39.01,38.9,38.98,9600.0,30.4148,30.4616,30.3757,30.4382,9600.0
2015-03-26 10:35:00,38.98,39.02,38.95,39.0,12400.0,30.4382,30.4694,30.4148,30.4538,12400.0
2015-03-26 10:40:00,38.99,39.02,38.98,39.0,9200.0,30.446,30.4694,30.4382,30.4538,9200.0
2015-03-26 10:45:00,39.0,39.03,38.97,39.0,11600.0,30.4538,30.4773,30.4304,30.4538,11600.0
2015-03-26 10:50:00,39.02,39.03,38.91,38.94,18000.0,30.4694,30.4773,30.3836,30.407,18000.0
2015-03-26 10:55:00,38.91,38.95,38.88,38.89,34000.0,30.3836,30.4148,30.3601,30.3679,34000.0
2015-03-26 11:00:00,38.91,38.95,38.9,38.9,16400.0,30.3836,30.4148,30.3757,30.3757,16400.0
2015-03-26 11:05:00,38.91,39.01,38.91,39.0,10400.0,30.3836,30.4616,30.3836,30.4538,10400.0
2015-03-26 11:10:00,39.0,39.0,38.89,38.9,15000.0,30.4538,30.4538,30.3679,30.3757,15000.0
2015-03-26 11:15:00,38.91,38.95,38.91,38.92,20400.0,30.3836,30.4148,30.3836,30.3914,20400.0
2015-03-26 11:20:00,38.91,38.95,38.91,38.95,13000.0,30.3836,30.4148,30.3836,30.4148,13000.0
2015-03-26 11:25:00,38.94,38.95,38.9,38.9,18200.0,30.407,30.4148,30.3757,30.3757,18200.0
2015-03-26 11:30:00,38.9,38.92,38.88,38.89,11400.0,30.3757,30.3914,30.3601,30.3679,11400.0
2015-03-26 11:35:00,38.89,38.89,38.85,38.85,17200.0,30.3679,30.3679,30.3367,30.3367,17200.0
2015-03-26 11:40:00,38.84,38.88,38.83,38.85,22400.0,30.3289,30.3601,30.3211,30.3367,22400.0
2015-03-26 11:45:00,38.85,38.88,38.85,38.88,9000.0,30.3367,30.3601,30.3367,30.3601,9000.0
2015-03-26 11:50:00,38.88,38.96,38.88,38.96,11400.0,30.3601,30.4226,30.3601,30.4226,11400.0
2015-03-26 11:55:00,38.95,39.02,38.95,39.02,64200.0,30.4148,30.4694,30.4148,30.4694,64200.0
2015-03-26 12:00:00,39.02,39.02,38.98,39.01,26000.0,30.4694,30.4694,30.4382,30.4616,26000.0
2015-03-26 12:05:00,39.01,39.02,38.99,38.99,11000.0,30.4616,30.4694,30.446,30.446,11000.0
2015-03-26 12:10:00,39.0,39.01,38.98,38.99,9800.0,30.4538,30.4616,30.4382,30.446,9800.0
2015-03-26 12:15:00,38.99,39.0,38.99,38.99,11400.0,30.446,30.4538,30.446,30.446,11400.0
2015-03-26 12:20:00,38.99,39.02,38.99,39.01,20000.0,30.446,30.4694,30.446,30.4616,20000.0
2015-03-26 12:25:00,39.01,39.02,39.0,39.0,17800.0,30.4616,30.4694,30.4538,30.4538,17800.0
2015-03-26 12:30:00,39.0,39.01,38.96,38.97,15200.0,30.4538,30.4616,30.4226,30.4304,15200.0
2015-03-26 12:35:00,38.96,38.97,38.96,38.97,7200.0,30.4226,30.4304,30.4226,30.4304,7200.0
2015-03-26 12:40:00,38.97,38.98,38.92,38.94,18200.0,30.4304,30.4382,30.3914,30.407,18200.0
2015-03-26 12:45:00,38.94,38.95,38.92,38.94,9400.0,30.407,30.4148,30.3914,30.407,9400.0
2015-03-26 12:50:00,38.94,38.98,38.94,38.94,16200.0,30.407,30.4382,30.407,30.407,16200.0
2015-03-26 12:55:00,38.94,38.94,38.9,38.91,9600.0,30.407,30.407,30.3757,30.3836,9600.0
2015-03-26 13:00:00,38.9,38.93,38.88,38.88,16800.0,30.3757,30.3992,30.3601,30.3601,16800.0
2015-03-26 13:05:00,38.9,38.91,38.89,38.9,12000.0,30.3757,30.3836,30.3679,30.3757,12000.0
2015-03-26 13:10:00,38.9,38.9,38.8,38.8,33200.0,30.3757,30.3757,30.2977,30.2977,33200.0
2015-03-26 13:15:00,38.81,38.85,38.8,38.85,16200.0,30.3055,30.3367,30.2977,30.3367,16200.0
2015-03-26 13:20:00,38.85,38.85,38.8,38.8,14000.0,30.3367,30.3367,30.2977,30.2977,14000.0
2015-03-26 13:25:00,38.8,38.82,38.8,38.82,8800.0,30.2977,30.3133,30.2977,30.3133,8800.0
2015-03-26 13:30:00,38.81,38.85,38.81,38.84,13000.0,30.3055,30.3367,30.3055,30.3289,13000.0
2015-03-26 13:35:00,38.84,38.85,38.83,38.85,15000.0,30.3289,30.3367,30.3211,30.3367,15000.0
2015-03-26 13:40:00,38.86,38.9,38.85,38.88,19000.0,30.3445,30.3757,30.3367,30.3601,19000.0
2015-03-26 13:45:00,38.88,38.91,38.88,38.9,25800.0,30.3601,30.3836,30.3601,30.3757,25800.0
2015-03-26 13:50:00,38.9,38.96,38.89,38.96,41600.0,30.3757,30.4226,30.3679,30.4226,41600.0
2015-03-26 13:55:00,38.95,38.99,38.95,38.95,10200.0,30.4148,30.446,30.4148,30.4148,10200.0
2015-03-26 14:00:00,38.95,38.97,38.92,38.96,15600.0,30.4148,30.4304,30.3914,30.4226,15600.0
2015-03-26 14:05:00,38.96,38.96,38.92,38.94,11200.0,30.4226,30.4226,30.3914,30.407,11200.0
2015-03-26 14:10:00,38.94,38.96,38.92,38.92,12800.0,30.407,30.4226,30.3914,30.3914,12800.0
2015-03-26 14:15:00,38.93,38.96,38.93,38.93,7000.0,30.3992,30.4226,30.3992,30.3992,7000.0
2015-03-26 14:20:00,38.94,38.95,38.92,38.92,7000.0,30.407,30.4148,30.3914,30.3914,7000.0
2015-03-26 14:25:00,38.93,38.94,38.92,38.93,32800.0,30.3992,30.407,30.3914,30.3992,32800.0
2015-03-26 14:30:00,38.93,38.95,38.92,38.95,35800.0,30.3992,30.4148,30.3914,30.4148,35800.0
2015-03-26 14:35:00,38.94,38.97,38.94,38.95,9400.0,30.407,30.4304,30.407,30.4148,9400.0
2015-03-26 14:40:00,38.95,38.97,38.95,38.96,8600.0,30.4148,30.4304,30.4148,30.4226,8600.0
2015-03-26 14:45:00,38.96,38.97,38.95,38.95,12400.0,30.4226,30.4304,30.4148,30.4148,12400.0
2015-03-26 14:50:00,38.94,38.94,38.88,38.91,17000.0,30.407,30.407,30.3601,30.3836,17000.0
2015-03-26 14:55:00,38.9,38.92,38.88,38.9,16400.0,30.3757,30.3914,30.3601,30.3757,16400.0
2015-03-26 15:00:00,38.9,38.92,38.88,38.91,16000.0,30.3757,30.3914,30.3601,30.3836,16000.0
2015-03-26 15:05:00,38.92,38.94,38.9,38.9,18200.0,30.3914,30.407,30.3757,30.3757,18200.0
2015-03-26 15:10:00,38.9,38.9,38.88,38.88,20400.0,30.3757,30.3757,30.3601,30.3601,20400.0
2015-03-26 15:15:00,38.88,38.88,38.85,38.88,19600.0,30.3601,30.3601,30.3367,30.3601,19600.0
2015-03-26 15:20:00,38.88,38.88,38.81,38.83,28800.0,30.3601,30.3601,30.3055,30.3211,28800.0
2015-03-26 15:25:00,38.82,38.84,38.8,38.81,34400.0,30.3133,30.3289,30.2977,30.3055,34400.0
2015-03-26 15:30:00,38.81,38.82,38.69,38.72,92200.0,30.3055,30.3133,30.2118,30.2352,92200.0
2015-03-26 15:35:00,38.72,38.74,38.64,38.64,66600.0,30.2352,30.2508,30.1727,30.1727,66600.0
2015-03-26 15:40:00,38.63,38.65,38.58,38.59,87400.0,30.1649,30.1805,30.1259,30.1337,87400.0
2015-03-26 15:45:00,38.59,38.63,38.56,38.6,87200.0,30.1337,30.1649,30.1103,30.1415,87200.0
2015-03-26 15:50:00,38.6,38.67,38.6,38.63,97800.0,30.1415,30.1961,30.1415,30.1649,97800.0
2015-03-26 15:55:00,38.63,38.63,38.56,38.58,171600.0,30.1649,30.1649,30.1103,30.1259,171600.0
2015-03-27 09:30:00,38.47,38.67,38.41,38.67,46000.0,30.04,30.1961,29.9931,30.1961,46000.0
2015-03-27 09:35:00,38.66,38.87,38.65,38.81,9000.0,30.1883,30.3523,30.1805,30.3055,9000.0
2015-03-27 09:40:00,38.88,38.99,38.8,38.96,13000.0,30.3601,30.446,30.2977,30.4226,13000.0
2015-03-27 09:45:00,38.96,38.96,38.85,38.95,12000.0,30.4226,30.4226,30.3367,30.4148,12000.0
2015-03-27 09:50:00,38.96,39.02,38.95,39.0,25200.0,30.4226,30.4694,30.4148,30.4538,25200.0
2015-03-27 09:55:00,38.99,38.99,38.93,38.94,11800.0,30.446,30.446,30.3992,30.407,11800.0
2015-03-27 10:00:00,38.94,38.98,38.91,38.98,12600.0,30.407,30.4382,30.3836,30.4382,12600.0
2015-03-27 10:05:00,38.99,39.02,38.96,38.98,40000.0,30.446,30.4694,30.4226,30.4382,40000.0
2015-03-27 10:10:00,38.98,38.99,38.75,38.77,24800.0,30.4382,30.446,30.2586,30.2742,24800.0
2015-03-27 10:15:00,38.78,38.8,38.75,38.8,8600.0,30.282,30.2977,30.2586,30.2977,8600.0
2015-03-27 10:20:00,38.8,38.99,38.8,38.94,27600.0,30.2977,30.446,30.2977,30.407,27600.0
2015-03-27 10:25:00,38.95,38.95,38.91,38.95,11800.0,30.4148,30.4148,30.3836,30.4148,11800.0
2015-03-27 10:30:00,38.95,38.96,38.93,38.93,9800.0,30.4148,30.4226,30.3992,30.3992,9800.0
2015-03-27 10:35:00,38.96,39.07,38.94,39.06,15400.0,30.4226,30.5085,30.407,30.5007,15400.0
2015-03-27 10:40:00,39.07,39.1,39.05,39.05,15800.0,30.5085,30.5319,30.4929,30.4929,15800.0
2015-03-27 10:45:00,39.05,39.06,39.0,39.05,6400.0,30.4929,30.5007,30.4538,30.4929,6400.0
2015-03-27 10:50:00,39.05,39.12,39.05,39.06,12800.0,30.4929,30.5475,30.4929,30.5007,12800.0
2015-03-27 10:55:00,39.06,39.1,39.06,39.09,8800.0,30.5007,30.5319,30.5007,30.5241,8800.0
2015-03-27 11:00:00,39.08,39.08,39.02,39.03,4400.0,30.5163,30.5163,30.4694,30.4773,4400.0
2015-03-27 11:05:00,39.06,39.07,39.01,39.04,19800.0,30.5007,30.5085,30.4616,30.4851,19800.0
2015-03-27 11:10:00,39.04,39.07,39.02,39.07,23000.0,30.4851,30.5085,30.4694,30.5085,23000.0
2015-03-27 11:15:00,39.06,39.07,38.99,38.99,21600.0,30.5007,30.5085,30.446,30.446,21600.0
2015-03-27 11:20:00,39.0,39.0,38.96,38.96,15400.0,30.4538,30.4538,30.4226,30.4226,15400.0
2015-03-27 11:25:00,38.98,38.98,38.88,38.88,9800.0,30.4382,30.4382,30.3601,30.3601,9800.0
2015-03-27 11:30:00,38.88,38.94,38.87,38.93,6800.0,30.3601,30.407,30.3523,30.3992,6800.0
2015-03-27 11:35:00,38.94,38.94,38.87,38.87,10000.0,30.407,30.407,30.3523,30.3523,10000.0
2015-03-27 11:40:00,38.87,38.97,38.86,38.97,12000.0,30.3523,30.4304,30.3445,30.4304,12000.0
2015-03-27 11:45:00,38.97,38.99,38.97,38.99,4800.0,30.4304,30.446,30.4304,30.446,4800.0
2015-03-27 11:50:00,38.98,38.98,38.86,38.86,10400.0,30.4382,30.4382,30.3445,30.3445,10400.0
2015-03-27 11:55:00,38.85,38.89,38.84,38.89,8400.0,30.3367,30.3679,30.3289,30.3679,8400.0
2015-03-27 12:00:00,38.89,38.92,38.86,38.86,7600.0,30.3679,30.3914,30.3445,30.3445,7600.0
2015-03-27 12:05:00,38.88,38.88,38.83,38.83,7200.0,30.3601,30.3601,30.3211,30.3211,7200.0
2015-03-27 12:10:00,38.83,38.84,38.79,38.84,7600.0,30.3211,30.3289,30.2898,30.3289,7600.0
2015-03-27 12:15:00,38.85,38.95,38.82,38.94,5000.0,30.3367,30.4148,30.3133,30.407,5000.0
2015-03-27 12:20:00,38.93,38.99,38.93,38.98,9000.0,30.3992,30.446,30.3992,30.4382,9000.0
2015-03-27 12:25:00,38.99,39.0,38.94,38.94,7600.0,30.446,30.4538,30.407,30.407,7600.0
2015-03-27 12:30:00,38.97,38.99,38.96,38.98,6800.0,30.4304,30.446,30.4226,30.4382,6800.0
2015-03-27 12:35:00,38.99,38.99,38.96,38.96,12000.0,30.446,30.446,30.4226,30.4226,12000.0
2015-03-27 12:40:00,38.97,38.99,38.96,38.99,5400.0,30.4304,30.446,30.4226,30.446,5400.0
2015-03-27 12:45:00,38.99,38.99,38.96,38.98,7000.0,30.446,30.446,30.4226,30.4382,7000.0
2015-03-27 12:50:00,38.99,38.99,38.98,38.98,10600.0,30.446,30.446,30.4382,30.4382,10600.0
2015-03-27 12:55:00,38.98,38.99,38.95,38.98,21200.0,30.4382,30.446,30.4148,30.4382,21200.0
2015-03-27 13:00:00,38.98,38.98,38.94,38.96,18200.0,30.4382,30.4382,30.407,30.4226,18200.0
2015-03-27 13:05:00,38.95,38.96,38.92,38.93,19800.0,30.4148,30.4226,30.3914,30.3992,19800.0
2015-03-27 13:10:00,38.93,38.96,38.92,38.94,13600.0,30.3992,30.4226,30.3914,30.407,13600.0
2015-03-27 13:15:00,38.94,38.96,38.91,38.93,11600.0,30.407,30.4226,30.3836,30.3992,11600.0
2015-03-27 13:20:00,38.96,38.97,38.94,38.97,9400.0,30.4226,30.4304,30.407,30.4304,9400.0
2015-03-27 13:25:00,38.97,38.97,38.94,38.96,11200.0,30.4304,30.4304,30.407,30.4226,11200.0
2015-03-27 13:30:00,38.96,38.98,38.95,38.96,11800.0,30.4226,30.4382,30.4148,30.4226,11800.0
2015-03-27 13:35:00,38.96,38.98,38.96,38.96,4800.0,30.4226,30.4382,30.4226,30.4226,4800.0
2015-03-27 13:40:00,38.96,38.98,38.95,38.96,8000.0,30.4226,30.4382,30.4148,30.4226,8000.0
2015-03-27 13:45:00,38.96,38.98,38.94,38.96,12000.0,30.4226,30.4382,30.407,30.4226,12000.0
2015-03-27 13:50:00,38.97,38.98,38.93,38.93,27600.0,30.4304,30.4382,30.3992,30.3992,27600.0
2015-03-27 13:55:00,38.94,38.98,38.93,38.95,11800.0,30.407,30.4382,30.3992,30.4148,11800.0
2015-03-27 14:00:00,38.96,38.99,38.95,38.97,25000.0,30.4226,30.446,30.4148,30.4304,25000.0
2015-03-27 14:05:00,38.97,38.97,38.88,38.95,25600.0,30.4304,30.4304,30.3601,30.4148,25600.0
2015-03-27 14:10:00,38.96,38.98,38.93,38.93,18200.0,30.4226,30.4382,30.3992,30.3992,18200.0
2015-03-27 14:15:00,38.94,38.95,38.92,38.92,13600.0,30.407,30.4148,30.3914,30.3914,13600.0
2015-03-27 14:20:00,38.92,38.92,38.88,38.91,7200.0,30.3914,30.3914,30.3601,30.3836,7200.0
2015-03-27 14:25:00,38.9,38.93,38.9,38.92,10000.0,30.3757,30.3992,30.3757,30.3914,10000.0
2015-03-27 14:30:00,38.92,38.92,38.9,38.92,5800.0,30.3914,30.3914,30.3757,30.3914,5800.0
2015-03-27 14:35:00,38.92,38.92,38.88,38.91,15800.0,30.3914,30.3914,30.3601,30.3836,15800.0
2015-03-27 14:40:00,38.91,38.92,38.89,38.9,23200.0,30.3836,30.3914,30.3679,30.3757,23200.0
2015-03-27 14:45:00,38.9,38.9,38.89,38.9,17200.0,30.3757,30.3757,30.3679,30.3757,17200.0
2015-03-27 14:50:00,38.9,38.91,38.9,38.91,14000.0,30.3757,30.3836,30.3757,30.3836,14000.0
2015-03-27 14:55:00,38.9,38.9,38.88,38.89,14000.0,30.3757,30.3757,30.3601,30.3679,14000.0
2015-03-27 15:00:00,38.89,38.91,38.87,38.87,18000.0,30.3679,30.3836,30.3523,30.3523,18000.0
2015-03-27 15:05:00,38.88,38.9,38.87,38.87,23800.0,30.3601,30.3757,30.3523,30.3523,23800.0
2015-03-27 15:10:00,38.88,38.9,38.87,38.89,28800.0,30.3601,30.3757,30.3523,30.3679,28800.0
2015-03-27 15:15:00,38.88,38.89,38.87,38.89,11200.0,30.3601,30.3679,30.3523,30.3679,11200.0
2015-03-27 15:20:00,38.88,38.9,38.88,38.9,16000.0,30.3601,30.3757,30.3601,30.3757,16000.0
2015-03-27 15:25:00,38.9,38.91,38.88,38.91,18400.0,30.3757,30.3836,30.3601,30.3836,18400.0
2015-03-27 15:30:00,38.91,38.92,38.9,38.92,20800.0,30.3836,30.3914,30.3757,30.3914,20800.0
2015-03-27 15:35:00,38.92,38.96,38.91,38.95,33400.0,30.3914,30.4226,30.3836,30.4148,33400.0
2015-03-27 15:40:00,38.93,38.95,38.92,38.92,31200.0,30.3992,30.4148,30.3914,30.3914,31200.0
2015-03-27 15:45:00,38.92,38.94,38.91,38.93,44800.0,30.3914,30.407,30.3836,30.3992,44800.0
2015-03-27 15:50:00,38.93,38.95,38.92,38.92,55800.0,30.3992,30.4148,30.3914,30.3914,55800.0
2015-03-27 15:55:00,38.93,38.99,38.92,38.94,87800.0,30.3992,30.446,30.3914,30.407,87800.0
2015-03-30 09:30:00,39.0,39.49,38.99,39.49,134000.0,30.4538,30.8365,30.446,30.8365,134000.0
2015-03-30 09:35:00,39.47,39.59,39.42,39.58,15000.0,30.8208,30.9145,30.7818,30.9067,15000.0
2015-03-30 09:40:00,39.6,39.61,39.52,39.6,12200.0,30.9224,30.9302,30.8599,30.9224,12200.0
2015-03-30 09:45:00,39.61,39.63,39.54,39.63,12200.0,30.9302,30.9458,30.8755,30.9458,12200.0
2015-03-30 09:50:00,39.63,39.67,39.6,39.66,11800.0,30.9458,30.977,30.9224,30.9692,11800.0
2015-03-30 09:55:00,39.67,39.73,39.63,39.63,10200.0,30.977,31.0239,30.9458,30.9458,10200.0
2015-03-30 10:00:00,39.68,39.79,39.68,39.7,12400.0,30.9848,31.0707,30.9848,31.0004,12400.0
2015-03-30 10:05:00,39.67,39.67,39.55,39.56,7200.0,30.977,30.977,30.8833,30.8911,7200.0
2015-03-30 10:10:00,39.58,39.6,39.49,39.6,39000.0,30.9067,30.9224,30.8365,30.9224,39000.0
2015-03-30 10:15:00,39.6,39.6,39.53,39.57,20400.0,30.9224,30.9224,30.8677,30.8989,20400.0
2015-03-30 10:20:00,39.57,39.59,39.45,39.49,20600.0,30.8989,30.9145,30.8052,30.8365,20600.0
2015-03-30 10:25:00,39.47,39.5,39.42,39.42,12400.0,30.8208,30.8443,30.7818,30.7818,12400.0
2015-03-30 10:30:00,39.46,39.55,39.46,39.52,10600.0,30.813,30.8833,30.813,30.8599,10600.0
2015-03-30 10:35:00,39.52,39.54,39.49,39.53,12800.0,30.8599,30.8755,30.8365,30.8677,12800.0
2015-03-30 10:40:00,39.51,39.55,39.49,39.51,9200.0,30.8521,30.8833,30.8365,30.8521,9200.0
2015-03-30 10:45:00,39.52,39.63,39.52,39.63,6200.0,30.8599,30.9458,30.8599,30.9458,6200.0
2015-03-30 10:50:00,39.65,39.68,39.62,39.67,11800.0,30.9614,30.9848,30.938,30.977,11800.0
2015-03-30 10:55:00,39.69,39.7,39.63,39.66,5400.0,30.9926,31.0004,30.9458,30.9692,5400.0
2015-03-30 11:00:00,39.65,39.68,39.62,39.63,9200.0,30.9614,30.9848,30.938,30.9458,9200.0
2015-03-30 11:05:00,39.6,39.62,39.54,39.54,3800.0,30.9224,30.938,30.8755,30.8755,3800.0
2015-03-30 11:10:00,39.54,39.6,39.52,39.59,7200.0,30.8755,30.9224,30.8599,30.9145,7200.0
2015-03-30 11:15:00,39.58,39.59,39.55,39.55,6000.0,30.9067,30.9145,30.8833,30.8833,6000.0
2015-03-30 11:20:00,39.56,39.56,39.48,39.48,11800.0,30.8911,30.8911,30.8286,30.8286,11800.0
2015-03-30 11:25:00,39.48,39.51,39.47,39.49,8800.0,30.8286,30.8521,30.8208,30.8365,8800.0
2015-03-30 11:30:00,39.48,39.53,39.48,39.51,6200.0,30.8286,30.8677,30.8286,30.8521,6200.0
2015-03-30 11:35:00,39.5,39.53,39.5,39.52,1600.0,30.8443,30.8677,30.8443,30.8599,1600.0
2015-03-30 11:40:00,39.52,39.55,39.52,39.52,2000.0,30.8599,30.8833,30.8599,30.8599,2000.0
2015-03-30 11:45:00,39.53,39.54,39.5,39.52,7800.0,30.8677,30.8755,30.8443,30.8599,7800.0
2015-03-30 11:50:00,39.5,39.5,39.49,39.5,1200.0,30.8443,30.8443,30.8365,30.8443,1200.0
2015-03-30 11:55:00,39.5,39.51,39.49,39.51,3400.0,30.8443,30.8521,30.8365,30.8521,3400.0
2015-03-30 12:00:00,39.53,39.58,39.53,39.56,7400.0,30.8677,30.9067,30.8677,30.8911,7400.0
2015-03-30 12:05:00,39.57,39.58,39.54,39.54,2200.0,30.8989,30.9067,30.8755,30.8755,2200.0
2015-03-30 12:10:00,39.53,39.57,39.51,39.57,4400.0,30.8677,30.8989,30.8521,30.8989,4400.0
2015-03-30 12:15:00,39.58,39.62,39.57,39.62,5000.0,30.9067,30.938,30.8989,30.938,5000.0
2015-03-30 12:20:00,39.66,39.68,39.62,39.68,11200.0,30.9692,30.9848,30.938,30.9848,11200.0
2015-03-30 12:25:00,39.65,39.66,39.63,39.65,3400.0,30.9614,30.9692,30.9458,30.9614,3400.0
2015-03-30 12:30:00,39.65,39.66,39.64,39.64,3200.0,30.9614,30.9692,30.9536,30.9536,3200.0
2015-03-30 12:35:00,39.63,39.67,39.63,39.64,2400.0,30.9458,30.977,30.9458,30.9536,2400.0
2015-03-30 12:40:00,39.66,39.66,39.63,39.63,2200.0,30.9692,30.9692,30.9458,30.9458,2200.0
2015-03-30 12:45:00,39.63,39.65,39.62,39.63,3200.0,30.9458,30.9614,30.938,30.9458,3200.0
2015-03-30 12:50:00,39.65,39.65,39.59,39.6,6200.0,30.9614,30.9614,30.9145,30.9224,6200.0
2015-03-30 12:55:00,39.6,39.61,39.59,39.6,2000.0,30.9224,30.9302,30.9145,30.9224,2000.0
2015-03-30 13:00:00,39.6,39.61,39.6,39.6,2800.0,30.9224,30.9302,30.9224,30.9224,2800.0
2015-03-30 13:05:00,39.6,39.6,39.59,39.6,7000.0,30.9224,30.9224,30.9145,30.9224,7000.0
2015-03-30 13:10:00,39.6,39.6,39.56,39.56,6800.0,30.9224,30.9224,30.8911,30.8911,6800.0
2015-03-30 13:15:00,39.56,39.58,39.56,39.58,5000.0,30.8911,30.9067,30.8911,30.9067,5000.0
2015-03-30 13:20:00,39.58,39.66,39.58,39.63,37600.0,30.9067,30.9692,30.9067,30.9458,37600.0
2015-03-30 13:25:00,39.63,39.67,39.63,39.65,6800.0,30.9458,30.977,30.9458,30.9614,6800.0
2015-03-30 13:30:00,39.67,39.67,39.63,39.66,9800.0,30.977,30.977,30.9458,30.9692,9800.0
2015-03-30 13:35:00,39.67,39.68,39.66,39.68,2800.0,30.977,30.9848,30.9692,30.9848,2800.0
2015-03-30 13:40:00,39.68,39.68,39.65,39.66,6800.0,30.9848,30.9848,30.9614,30.9692,6800.0
2015-03-30 13:45:00,39.66,39.68,39.64,39.67,5000.0,30.9692,30.9848,30.9536,30.977,5000.0
2015-03-30 13:50:00,39.66,39.66,39.62,39.63,6400.0,30.9692,30.9692,30.938,30.9458,6400.0
2015-03-30 13:55:00,39.63,39.65,39.62,39.62,3000.0,30.9458,30.9614,30.938,30.938,3000.0
2015-03-30 14:00:00,39.63,39.66,39.63,39.65,2400.0,30.9458,30.9692,30.9458,30.9614,2400.0
2015-03-30 14:05:00,39.66,39.67,39.64,39.65,15600.0,30.9692,30.977,30.9536,30.9614,15600.0
2015-03-30 14:10:00,39.65,39.67,39.65,39.67,12800.0,30.9614,30.977,30.9614,30.977,12800.0
2015-03-30 14:15:00,39.66,39.7,39.66,39.68,11800.0,30.9692,31.0004,30.9692,30.9848,11800.0
2015-03-30 14:20:00,39.68,39.7,39.67,39.67,9000.0,30.9848,31.0004,30.977,30.977,9000.0
2015-03-30 14:25:00,39.68,39.68,39.63,39.64,10400.0,30.9848,30.9848,30.9458,30.9536,10400.0
2015-03-30 14:30:00,39.65,39.68,39.63,39.67,18800.0,30.9614,30.9848,30.9458,30.977,18800.0
2015-03-30 14:35:00,39.67,39.67,39.64,39.64,4200.0,30.977,30.977,30.9536,30.9536,4200.0
2015-03-30 14:40:00,39.65,39.65,39.6,39.6,7000.0,30.9614,30.9614,30.9224,30.9224,7000.0
2015-03-30 14:45:00,39.6,39.6,39.53,39.54,19600.0,30.9224,30.9224,30.8677,30.8755,19600.0
2015-03-30 14:50:00,39.54,39.54,39.51,39.52,10200.0,30.8755,30.8755,30.8521,30.8599,10200.0
2015-03-30 14:55:00,39.52,39.57,39.52,39.56,16800.0,30.8599,30.8989,30.8599,30.8911,16800.0
2015-03-30 15:00:00,39.57,39.6,39.57,39.6,19600.0,30.8989,30.9224,30.8989,30.9224,19600.0
2015-03-30 15:05:00,39.6,39.68,39.6,39.67,31200.0,30.9224,30.9848,30.9224,30.977,31200.0
2015-03-30 15:10:00,39.67,39.67,39.6,39.6,14000.0,30.977,30.977,30.9224,30.9224,14000.0
2015-03-30 15:15:00,39.59,39.63,39.59,39.63,14400.0,30.9145,30.9458,30.9145,30.9458,14400.0
2015-03-30 15:20:00,39.63,39.63,39.56,39.56,7400.0,30.9458,30.9458,30.8911,30.8911,7400.0
2015-03-30 15:25:00,39.57,39.57,39.55,39.55,10000.0,30.8989,30.8989,30.8833,30.8833,10000.0
2015-03-30 15:30:00,39.55,39.56,39.51,39.56,7800.0,30.8833,30.8911,30.8521,30.8911,7800.0
2015-03-30 15:35:00,39.57,39.59,39.55,39.55,9600.0,30.8989,30.9145,30.8833,30.8833,9600.0
2015-03-30 15:40:00,39.55,39.64,39.54,39.63,30600.0,30.8833,30.9536,30.8755,30.9458,30600.0
2015-03-30 15:45:00,39.63,39.63,39.57,39.58,45000.0,30.9458,30.9458,30.8989,30.9067,45000.0
2015-03-30 15:50:00,39.59,39.61,39.56,39.6,32200.0,30.9145,30.9302,30.8911,30.9224,32200.0
2015-03-30 15:55:00,39.6,39.6,39.56,39.56,74800.0,30.9224,30.9224,30.8911,30.8911,74800.0
2015-03-31 09:30:00,39.44,39.62,39.36,39.62,18600.0,30.7974,30.938,30.7349,30.938,18600.0
2015-03-31 09:35:00,39.6,39.7,39.56,39.63,7400.0,30.9224,31.0004,30.8911,30.9458,7400.0
2015-03-31 09:40:00,39.63,39.68,39.54,39.56,11200.0,30.9458,30.9848,30.8755,30.8911,11200.0
2015-03-31 09:45:00,39.58,39.66,39.58,39.66,6600.0,30.9067,30.9692,30.9067,30.9692,6600.0
2015-03-31 09:50:00,39.68,39.69,39.59,39.69,16600.0,30.9848,30.9926,30.9145,30.9926,16600.0
2015-03-31 09:55:00,39.66,39.68,39.63,39.68,5600.0,30.9692,30.9848,30.9458,30.9848,5600.0
2015-03-31 10:00:00,39.7,39.8,39.7,39.8,20400.0,31.0004,31.0785,31.0004,31.0785,20400.0
2015-03-31 10:05:00,39.8,39.92,39.79,39.88,25800.0,31.0785,31.1722,31.0707,31.141,25800.0
2015-03-31 10:10:00,39.92,39.93,39.83,39.85,16400.0,31.1722,31.18,31.102,31.1176,16400.0
2015-03-31 10:15:00,39.85,39.93,39.85,39.87,16800.0,31.1176,31.18,31.1176,31.1332,16800.0
2015-03-31 10:20:00,39.88,39.92,39.86,39.92,8600.0,31.141,31.1722,31.1254,31.1722,8600.0
2015-03-31 10:25:00,39.93,39.94,39.91,39.91,5800.0,31.18,31.1878,31.1644,31.1644,5800.0
2015-03-31 10:30:00,39.91,39.93,39.91,39.93,10200.0,31.1644,31.18,31.1644,31.18,10200.0
2015-03-31 10:35:00,39.93,39.93,39.87,39.88,15800.0,31.18,31.18,31.1332,31.141,15800.0
2015-03-31 10:40:00,39.88,39.94,39.88,39.93,8000.0,31.141,31.1878,31.141,31.18,8000.0
2015-03-31 10:45:00,39.92,39.94,39.89,39.9,15200.0,31.1722,31.1878,31.1488,31.1566,15200.0
2015-03-31 10:50:00,39.88,39.93,39.88,39.92,11400.0,31.141,31.18,31.141,31.1722,11400.0
2015-03-31 10:55:00,39.91,39.93,39.9,39.91,10000.0,31.1644,31.18,31.1566,31.1644,10000.0
2015-03-31 11:00:00,39.92,39.95,39.92,39.94,6400.0,31.1722,31.1957,31.1722,31.1878,6400.0
2015-03-31 11:05:00,39.95,39.97,39.93,39.96,10600.0,31.1957,31.2113,31.18,31.2035,10600.0
2015-03-31 11:10:00,39.98,40.02,39.98,39.99,13800.0,31.2191,31.2503,31.2191,31.2269,13800.0
2015-03-31 11:15:00,39.99,40.04,39.99,40.02,5600.0,31.2269,31.2659,31.2269,31.2503,5600.0
2015-03-31 11:20:00,40.03,40.05,40.01,40.04,29200.0,31.2581,31.2737,31.2425,31.2659,29200.0
2015-03-31 11:25:00,40.04,40.08,40.03,40.04,28000.0,31.2659,31.2972,31.2581,31.2659,28000.0
2015-03-31 11:30:00,40.04,40.06,40.01,40.05,10800.0,31.2659,31.2816,31.2425,31.2737,10800.0
2015-03-31 11:35:00,40.01,40.03,39.99,39.99,3400.0,31.2425,31.2581,31.2269,31.2269,3400.0
2015-03-31 11:40:00,39.99,39.99,39.97,39.97,6200.0,31.2269,31.2269,31.2113,31.2113,6200.0
2015-03-31 11:45:00,39.97,39.99,39.97,39.99,4800.0,31.2113,31.2269,31.2113,31.2269,4800.0
2015-03-31 11:50:00,39.99,39.99,39.97,39.98,15800.0,31.2269,31.2269,31.2113,31.2191,15800.0
2015-03-31 11:55:00,39.98,40.0,39.97,39.98,7200.0,31.2191,31.2347,31.2113,31.2191,7200.0
2015-03-31 12:00:00,39.96,39.96,39.86,39.9,4600.0,31.2035,31.2035,31.1254,31.1566,4600.0
2015-03-31 12:05:00,39.87,39.89,39.87,39.88,3000.0,31.1332,31.1488,31.1332,31.141,3000.0
2015-03-31 12:10:00,39.88,39.94,39.87,39.93,13200.0,31.141,31.1878,31.1332,31.18,13200.0
2015-03-31 12:15:00,39.93,39.96,39.92,39.94,7000.0,31.18,31.2035,31.1722,31.1878,7000.0
2015-03-31 12:20:00,39.95,39.99,39.95,39.97,5400.0,31.1957,31.2269,31.1957,31.2113,5400.0
2015-03-31 12:25:00,39.97,39.99,39.96,39.99,4400.0,31.2113,31.2269,31.2035,31.2269,4400.0
2015-03-31 12:30:00,39.98,39.99,39.98,39.99,11200.0,31.2191,31.2269,31.2191,31.2269,11200.0
2015-03-31 12:35:00,40.0,40.04,40.0,40.04,11000.0,31.2347,31.2659,31.2347,31.2659,11000.0
2015-03-31 12:40:00,40.05,40.08,40.05,40.08,6200.0,31.2737,31.2972,31.2737,31.2972,6200.0
2015-03-31 12:45:00,40.07,40.08,40.06,40.08,4200.0,31.2894,31.2972,31.2816,31.2972,4200.0
2015-03-31 12:50:00,40.08,40.08,40.02,40.02,6200.0,31.2972,31.2972,31.2503,31.2503,6200.0
2015-03-31 12:55:00,40.02,40.06,40.02,40.06,6800.0,31.2503,31.2816,31.2503,31.2816,6800.0
2015-03-31 13:00:00,40.05,40.06,40.05,40.05,2800.0,31.2737,31.2816,31.2737,31.2737,2800.0
2015-03-31 13:05:00,40.06,40.08,40.04,40.08,7400.0,31.2816,31.2972,31.2659,31.2972,7400.0
2015-03-31 13:10:00,40.07,40.08,40.06,40.08,4400.0,31.2894,31.2972,31.2816,31.2972,4400.0
2015-03-31 13:15:00,40.09,40.14,40.09,40.14,7000.0,31.305,31.344,31.305,31.344,7000.0
2015-03-31 13:20:00,40.13,40.14,40.12,40.13,12400.0,31.3362,31.344,31.3284,31.3362,12400.0
2015-03-31 13:25:00,40.13,40.13,40.12,40.13,9600.0,31.3362,31.3362,31.3284,31.3362,9600.0
2015-03-31 13:30:00,40.13,40.18,40.13,40.18,9600.0,31.3362,31.3753,31.3362,31.3753,9600.0
2015-03-31 13:35:00,40.17,40.17,40.12,40.12,5400.0,31.3674,31.3674,31.3284,31.3284,5400.0
2015-03-31 13:40:00,40.13,40.18,40.12,40.17,7000.0,31.3362,31.3753,31.3284,31.3674,7000.0
2015-03-31 13:45:00,40.18,40.2,40.12,40.13,12600.0,31.3753,31.3909,31.3284,31.3362,12600.0
2015-03-31 13:50:00,40.12,40.12,40.09,40.12,8400.0,31.3284,31.3284,31.305,31.3284,8400.0
2015-03-31 13:55:00,40.12,40.12,40.1,40.12,7200.0,31.3284,31.3284,31.3128,31.3284,7200.0
2015-03-31 14:00:00,40.11,40.11,40.09,40.1,5400.0,31.3206,31.3206,31.305,31.3128,5400.0
2015-03-31 14:05:00,40.1,40.13,40.09,40.09,8400.0,31.3128,31.3362,31.305,31.305,8400.0
2015-03-31 14:10:00,40.09,40.13,40.09,40.12,7200.0,31.305,31.3362,31.305,31.3284,7200.0
2015-03-31 14:15:00,40.12,40.12,40.1,40.1,6400.0,31.3284,31.3284,31.3128,31.3128,6400.0
2015-03-31 14:20:00,40.09,40.09,40.06,40.07,9800.0,31.305,31.305,31.2816,31.2894,9800.0
2015-03-31 14:25:00,40.06,40.07,40.0,40.0,9000.0,31.2816,31.2894,31.2347,31.2347,9000.0
2015-03-31 14:30:00,40.01,40.06,40.01,40.06,14400.0,31.2425,31.2816,31.2425,31.2816,14400.0
2015-03-31 14:35:00,40.06,40.08,40.05,40.06,6400.0,31.2816,31.2972,31.2737,31.2816,6400.0
2015-03-31 14:40:00,40.08,40.08,40.04,40.04,8000.0,31.2972,31.2972,31.2659,31.2659,8000.0
2015-03-31 14:45:00,40.02,40.06,40.01,40.05,4800.0,31.2503,31.2816,31.2425,31.2737,4800.0
2015-03-31 14:50:00,40.05,40.05,40.02,40.02,4800.0,31.2737,31.2737,31.2503,31.2503,4800.0
2015-03-31 14:55:00,40.01,40.02,39.98,39.98,4000.0,31.2425,31.2503,31.2191,31.2191,4000.0
2015-03-31 15:00:00,39.97,39.97,39.92,39.92,7800.0,31.2113,31.2113,31.1722,31.1722,7800.0
2015-03-31 15:05:00,39.91,39.91,39.89,39.91,6800.0,31.1644,31.1644,31.1488,31.1644,6800.0
2015-03-31 15:10:00,39.91,39.91,39.88,39.88,5600.0,31.1644,31.1644,31.141,31.141,5600.0
2015-03-31 15:15:00,39.84,39.84,39.8,39.81,5200.0,31.1098,31.1098,31.0785,31.0863,5200.0
2015-03-31 15:20:00,39.81,39.83,39.78,39.8,14200.0,31.0863,31.102,31.0629,31.0785,14200.0
2015-03-31 15:25:00,39.79,39.79,39.76,39.77,9200.0,31.0707,31.0707,31.0473,31.0551,9200.0
2015-03-31 15:30:00,39.76,39.79,39.73,39.79,19000.0,31.0473,31.0707,31.0239,31.0707,19000.0
2015-03-31 15:35:00,39.77,39.83,39.77,39.82,11000.0,31.0551,31.102,31.0551,31.0941,11000.0
2015-03-31 15:40:00,39.82,39.84,39.78,39.78,16400.0,31.0941,31.1098,31.0629,31.0629,16400.0
2015-03-31 15:45:00,39.8,39.88,39.8,39.85,36800.0,31.0785,31.141,31.0785,31.1176,36800.0
2015-03-31 15:50:00,39.85,39.85,39.81,39.84,31400.0,31.1176,31.1176,31.0863,31.1098,31400.0
2015-03-31 15:55:00,39.84,39.88,39.84,39.85,84400.0,31.1098,31.141,31.1098,31.1176,84400.0
2015-04-01 09:30:00,39.77,39.95,39.77,39.87,23400.0,31.0551,31.1957,31.0551,31.1332,23400.0
2015-04-01 09:35:00,39.88,39.88,39.63,39.63,14600.0,31.141,31.141,30.9458,30.9458,14600.0
2015-04-01 09:40:00,39.63,39.69,39.57,39.65,17000.0,30.9458,30.9926,30.8989,30.9614,17000.0
2015-04-01 09:45:00,39.64,39.67,39.52,39.52,9200.0,30.9536,30.977,30.8599,30.8599,9200.0
2015-04-01 09:50:00,39.51,39.53,39.38,39.51,23000.0,30.8521,30.8677,30.7506,30.8521,23000.0
2015-04-01 09:55:00,39.51,39.56,39.51,39.52,10600.0,30.8521,30.8911,30.8521,30.8599,10600.0
2015-04-01 10:00:00,39.49,39.55,39.42,39.52,9400.0,30.8365,30.8833,30.7818,30.8599,9400.0
2015-04-01 10:05:00,39.51,39.51,39.43,39.44,9000.0,30.8521,30.8521,30.7896,30.7974,9000.0
2015-04-01 10:10:00,39.43,39.52,39.38,39.52,9600.0,30.7896,30.8599,30.7506,30.8599,9600.0
2015-04-01 10:15:00,39.52,39.55,39.47,39.55,18200.0,30.8599,30.8833,30.8208,30.8833,18200.0
2015-04-01 10:20:00,39.55,39.63,39.53,39.58,9200.0,30.8833,30.9458,30.8677,30.9067,9200.0
2015-04-01 10:25:00,39.59,39.63,39.57,39.57,10000.0,30.9145,30.9458,30.8989,30.8989,10000.0
2015-04-01 10:30:00,39.55,39.56,39.46,39.46,12800.0,30.8833,30.8911,30.813,30.813,12800.0
2015-04-01 10:35:00,39.45,39.45,39.39,39.41,19200.0,30.8052,30.8052,30.7584,30.774,19200.0
2015-04-01 10:40:00,39.42,39.52,39.42,39.47,14800.0,30.7818,30.8599,30.7818,30.8208,14800.0
2015-04-01 10:45:00,39.48,39.57,39.48,39.52,16600.0,30.8286,30.8989,30.8286,30.8599,16600.0
2015-04-01 10:50:00,39.53,39.6,39.52,39.54,12000.0,30.8677,30.9224,30.8599,30.8755,12000.0
2015-04-01 10:55:00,39.56,39.58,39.52,39.58,10000.0,30.8911,30.9067,30.8599,30.9067,10000.0
2015-04-01 11:00:00,39.59,39.62,39.56,39.6,7400.0,30.9145,30.938,30.8911,30.9224,7400.0
2015-04-01 11:05:00,39.61,39.64,39.61,39.63,10000.0,30.9302,30.9536,30.9302,30.9458,10000.0
2015-04-01 11:10:00,39.63,39.65,39.52,39.55,13400.0,30.9458,30.9614,30.8599,30.8833,13400.0
2015-04-01 11:15:00,39.55,39.55,39.51,39.52,14400.0,30.8833,30.8833,30.8521,30.8599,14400.0
2015-04-01 11:20:00,39.52,39.54,39.49,39.49,10400.0,30.8599,30.8755,30.8365,30.8365,10400.0
2015-04-01 11:25:00,39.49,39.49,39.42,39.47,7200.0,30.8365,30.8365,30.7818,30.8208,7200.0
2015-04-01 11:30:00,39.46,39.54,39.46,39.47,15800.0,30.813,30.8755,30.813,30.8208,15800.0
2015-04-01 11:35:00,39.48,39.59,39.46,39.56,22800.0,30.8286,30.9145,30.813,30.8911,22800.0
2015-04-01 11:40:00,39.57,39.63,39.56,39.62,11800.0,30.8989,30.9458,30.8911,30.938,11800.0
2015-04-01 11:45:00,39.61,39.61,39.58,39.59,5400.0,30.9302,30.9302,30.9067,30.9145,5400.0
2015-04-01 11:50:00,39.58,39.65,39.58,39.65,8800.0,30.9067,30.9614,30.9067,30.9614,8800.0
2015-04-01 11:55:00,39.62,39.62,39.47,39.47,14600.0,30.938,30.938,30.8208,30.8208,14600.0
2015-04-01 12:00:00,39.47,39.52,39.47,39.48,7000.0,30.8208,30.8599,30.8208,30.8286,7000.0
2015-04-01 12:05:00,39.46,39.48,39.44,39.47,7200.0,30.813,30.8286,30.7974,30.8208,7200.0
2015-04-01 12:10:00,39.47,39.49,39.38,39.4,13600.0,30.8208,30.8365,30.7506,30.7662,13600.0
2015-04-01 12:15:00,39.42,39.44,39.38,39.44,5600.0,30.7818,30.7974,30.7506,30.7974,5600.0
2015-04-01 12:20:00,39.43,39.43,39.32,39.37,10800.0,30.7896,30.7896,30.7037,30.7428,10800.0
2015-04-01 12:25:00,39.37,39.4,39.35,39.38,9800.0,30.7428,30.7662,30.7271,30.7506,9800.0
2015-04-01 12:30:00,39.38,39.38,39.29,39.31,10600.0,30.7506,30.7506,30.6803,30.6959,10600.0
2015-04-01 12:35:00,39.31,39.35,39.3,39.33,7400.0,30.6959,30.7271,30.6881,30.7115,7400.0
2015-04-01 12:40:00,39.33,39.34,39.31,39.34,6600.0,30.7115,30.7193,30.6959,30.7193,6600.0
2015-04-01 12:45:00,39.35,39.36,39.3,39.33,7600.0,30.7271,30.7349,30.6881,30.7115,7600.0
2015-04-01 12:50:00,39.32,39.37,39.31,39.37,6400.0,30.7037,30.7428,30.6959,30.7428,6400.0
2015-04-01 12:55:00,39.38,39.4,39.37,39.4,8000.0,30.7506,30.7662,30.7428,30.7662,8000.0
2015-04-01 13:00:00,39.4,39.42,39.38,39.38,10800.0,30.7662,30.7818,30.7506,30.7506,10800.0
2015-04-01 13:05:00,39.38,39.42,39.38,39.42,7800.0,30.7506,30.7818,30.7506,30.7818,7800.0
2015-04-01 13:10:00,39.43,39.43,39.4,39.4,16000.0,30.7896,30.7896,30.7662,30.7662,16000.0
2015-04-01 13:15:00,39.4,39.4,39.38,39.4,9400.0,30.7662,30.7662,30.7506,30.7662,9400.0
2015-04-01 13:20:00,39.4,39.41,39.38,39.41,8000.0,30.7662,30.774,30.7506,30.774,8000.0
2015-04-01 13:25:00,39.42,39.49,39.41,39.49,10800.0,30.7818,30.8365,30.774,30.8365,10800.0
2015-04-01 13:30:00,39.49,39.52,39.47,39.51,23800.0,30.8365,30.8599,30.8208,30.8521,23800.0
2015-04-01 13:35:00,39.5,39.5,39.43,39.43,8400.0,30.8443,30.8443,30.7896,30.7896,8400.0
2015-04-01 13:40:00,39.44,39.49,39.43,39.46,13400.0,30.7974,30.8365,30.7896,30.813,13400.0
2015-04-01 13:45:00,39.47,39.52,39.47,39.51,11400.0,30.8208,30.8599,30.8208,30.8521,11400.0
2015-04-01 13:50:00,39.51,39.51,39.48,39.49,6200.0,30.8521,30.8521,30.8286,30.8365,6200.0
2015-04-01 13:55:00,39.5,39.52,39.45,39.46,11400.0,30.8443,30.8599,30.8052,30.813,11400.0
2015-04-01 14:00:00,39.48,39.52,39.46,39.52,15800.0,30.8286,30.8599,30.813,30.8599,15800.0
2015-04-01 14:05:00,39.52,39.52,39.48,39.49,14000.0,30.8599,30.8599,30.8286,30.8365,14000.0
2015-04-01 14:10:00,39.49,39.51,39.43,39.43,15000.0,30.8365,30.8521,30.7896,30.7896,15000.0
2015-04-01 14:15:00,39.44,39.44,39.37,39.41,18600.0,30.7974,30.7974,30.7428,30.774,18600.0
2015-04-01 14:20:00,39.41,39.41,39.38,39.41,23200.0,30.774,30.774,30.7506,30.774,23200.0
2015-04-01 14:25:00,39.41,39.41,39.38,39.39,16200.0,30.774,30.774,30.7506,30.7584,16200.0
2015-04-01 14:30:00,39.4,39.4,39.33,39.33,12600.0,30.7662,30.7662,30.7115,30.7115,12600.0
2015-04-01 14:35:00,39.34,39.35,39.3,39.31,12000.0,30.7193,30.7271,30.6881,30.6959,12000.0
2015-04-01 14:40:00,39.32,39.33,39.29,39.31,12400.0,30.7037,30.7115,30.6803,30.6959,12400.0
2015-04-01 14:45:00,39.3,39.34,39.3,39.34,16600.0,30.6881,30.7193,30.6881,30.7193,16600.0
2015-04-01 14:50:00,39.33,39.34,39.31,39.33,14400.0,30.7115,30.7193,30.6959,30.7115,14400.0
2015-04-01 14:55:00,39.33,39.35,39.3,39.3,12400.0,30.7115,30.7271,30.6881,30.6881,12400.0
2015-04-01 15:00:00,39.29,39.3,39.28,39.29,14400.0,30.6803,30.6881,30.6725,30.6803,14400.0
2015-04-01 15:05:00,39.3,39.3,39.24,39.24,32800.0,30.6881,30.6881,30.6412,30.6412,32800.0
2015-04-01 15:10:00,39.24,39.28,39.24,39.28,16400.0,30.6412,30.6725,30.6412,30.6725,16400.0
2015-04-01 15:15:00,39.28,39.28,39.23,39.26,18200.0,30.6725,30.6725,30.6334,30.6569,18200.0
2015-04-01 15:20:00,39.26,39.34,39.26,39.33,22000.0,30.6569,30.7193,30.6569,30.7115,22000.0
2015-04-01 15:25:00,39.33,39.34,39.3,39.33,16600.0,30.7115,30.7193,30.6881,30.7115,16600.0
2015-04-01 15:30:00,39.33,39.34,39.28,39.32,23800.0,30.7115,30.7193,30.6725,30.7037,23800.0
2015-04-01 15:35:00,39.32,39.4,39.32,39.38,30600.0,30.7037,30.7662,30.7037,30.7506,30600.0
2015-04-01 15:40:00,39.35,39.35,39.27,39.27,25600.0,30.7271,30.7271,30.6647,30.6647,25600.0
2015-04-01 15:45:00,39.29,39.36,39.29,39.35,36400.0,30.6803,30.7349,30.6803,30.7271,36400.0
2015-04-01 15:50:00,39.35,39.42,39.35,39.35,48800.0,30.7271,30.7818,30.7271,30.7271,48800.0
2015-04-01 15:55:00,39.35,39.4,39.33,39.36,66400.0,30.7271,30.7662,30.7115,30.7349,66400.0
2015-04-02 09:30:00,39.43,39.49,39.21,39.46,13400.0,30.7896,30.8365,30.6178,30.813,13400.0
2015-04-02 09:35:00,39.49,39.49,39.42,39.43,4000.0,30.8365,30.8365,30.7818,30.7896,4000.0
2015-04-02 09:40:00,39.42,39.42,39.27,39.32,7600.0,30.7818,30.7818,30.6647,30.7037,7600.0
2015-04-02 09:45:00,39.39,39.44,39.38,39.42,5000.0,30.7584,30.7974,30.7506,30.7818,5000.0
2015-04-02 09:50:00,39.43,39.5,39.43,39.46,3000.0,30.7896,30.8443,30.7896,30.813,3000.0
2015-04-02 09:55:00,39.49,39.53,39.47,39.47,6400.0,30.8365,30.8677,30.8208,30.8208,6400.0
2015-04-02 10:00:00,39.48,39.57,39.46,39.52,7600.0,30.8286,30.8989,30.813,30.8599,7600.0
2015-04-02 10:05:00,39.57,39.58,39.55,39.58,3200.0,30.8989,30.9067,30.8833,30.9067,3200.0
2015-04-02 10:10:00,39.57,39.58,39.55,39.55,5800.0,30.8989,30.9067,30.8833,30.8833,5800.0
2015-04-02 10:15:00,39.56,39.66,39.55,39.65,19800.0,30.8911,30.9692,30.8833,30.9614,19800.0
2015-04-02 10:20:00,39.65,39.67,39.6,39.6,7000.0,30.9614,30.977,30.9224,30.9224,7000.0
2015-04-02 10:25:00,39.55,39.6,39.52,39.6,4600.0,30.8833,30.9224,30.8599,30.9224,4600.0
2015-04-02 10:30:00,39.6,39.6,39.53,39.58,5600.0,30.9224,30.9224,30.8677,30.9067,5600.0
2015-04-02 10:35:00,39.58,39.6,39.57,39.58,4800.0,30.9067,30.9224,30.8989,30.9067,4800.0
2015-04-02 10:40:00,39.59,39.64,39.57,39.6,12200.0,30.9145,30.9536,30.8989,30.9224,12200.0
2015-04-02 10:45:00,39.61,39.71,39.61,39.69,8600.0,30.9302,31.0082,30.9302,30.9926,8600.0
2015-04-02 10:50:00,39.69,39.69,39.62,39.63,14400.0,30.9926,30.9926,30.938,30.9458,14400.0
2015-04-02 10:55:00,39.63,39.65,39.6,39.6,6000.0,30.9458,30.9614,30.9224,30.9224,6000.0
2015-04-02 11:00:00,39.59,39.65,39.56,39.65,7600.0,30.9145,30.9614,30.8911,30.9614,7600.0
2015-04-02 11:05:00,39.65,39.7,39.63,39.63,6200.0,30.9614,31.0004,30.9458,30.9458,6200.0
2015-04-02 11:10:00,39.63,39.63,39.54,39.63,45200.0,30.9458,30.9458,30.8755,30.9458,45200.0
2015-04-02 11:15:00,39.64,39.67,39.62,39.66,16600.0,30.9536,30.977,30.938,30.9692,16600.0
2015-04-02 11:20:00,39.68,39.68,39.66,39.66,3600.0,30.9848,30.9848,30.9692,30.9692,3600.0
2015-04-02 11:25:00,39.67,39.73,39.66,39.71,12400.0,30.977,31.0239,30.9692,31.0082,12400.0
2015-04-02 11:30:00,39.72,39.74,39.71,39.73,4400.0,31.0161,31.0317,31.0082,31.0239,4400.0
2015-04-02 11:35:00,39.74,39.77,39.72,39.73,11200.0,31.0317,31.0551,31.0161,31.0239,11200.0
2015-04-02 11:40:00,39.7,39.71,39.7,39.71,1600.0,31.0004,31.0082,31.0004,31.0082,1600.0
2015-04-02 11:45:00,39.69,39.69,39.64,39.68,5200.0,30.9926,30.9926,30.9536,30.9848,5200.0
2015-04-02 11:50:00,39.7,39.75,39.69,39.72,23800.0,31.0004,31.0395,30.9926,31.0161,23800.0
2015-04-02 11:55:00,39.71,39.76,39.71,39.74,27200.0,31.0082,31.0473,31.0082,31.0317,27200.0
2015-04-02 12:00:00,39.72,39.72,39.63,39.65,22800.0,31.0161,31.0161,30.9458,30.9614,22800.0
2015-04-02 12:05:00,39.66,39.68,39.63,39.68,6200.0,30.9692,30.9848,30.9458,30.9848,6200.0
2015-04-02 12:10:00,39.67,39.69,39.67,39.68,9000.0,30.977,30.9926,30.977,30.9848,9000.0
2015-04-02 12:15:00,39.67,39.72,39.67,39.71,6800.0,30.977,31.0161,30.977,31.0082,6800.0
2015-04-02 12:20:00,39.72,39.75,39.71,39.71,2800.0,31.0161,31.0395,31.0082,31.0082,2800.0
2015-04-02 12:25:00,39.71,39.77,39.71,39.76,4800.0,31.0082,31.0551,31.0082,31.0473,4800.0
2015-04-02 12:30:00,39.76,39.76,39.69,39.7,6800.0,31.0473,31.0473,30.9926,31.0004,6800.0
2015-04-02 12:35:00,39.7,39.73,39.69,39.73,3800.0,31.0004,31.0239,30.9926,31.0239,3800.0
2015-04-02 12:40:00,39.73,39.79,39.72,39.79,5200.0,31.0239,31.0707,31.0161,31.0707,5200.0
2015-04-02 12:45:00,39.79,39.8,39.69,39.69,12200.0,31.0707,31.0785,30.9926,30.9926,12200.0
2015-04-02 12:50:00,39.69,39.69,39.63,39.67,5400.0,30.9926,30.9926,30.9458,30.977,5400.0
2015-04-02 12:55:00,39.67,39.67,39.64,39.65,4600.0,30.977,30.977,30.9536,30.9614,4600.0
2015-04-02 13:00:00,39.66,39.68,39.66,39.67,6000.0,30.9692,30.9848,30.9692,30.977,6000.0
2015-04-02 13:05:00,39.68,39.7,39.68,39.69,3800.0,30.9848,31.0004,30.9848,30.9926,3800.0
2015-04-02 13:10:00,39.66,39.69,39.66,39.69,2400.0,30.9692,30.9926,30.9692,30.9926,2400.0
2015-04-02 13:15:00,39.72,39.77,39.71,39.71,28200.0,31.0161,31.0551,31.0082,31.0082,28200.0
2015-04-02 13:20:00,39.74,39.77,39.74,39.74,3400.0,31.0317,31.0551,31.0317,31.0317,3400.0
2015-04-02 13:25:00,39.72,39.72,39.67,39.67,7000.0,31.0161,31.0161,30.977,30.977,7000.0
2015-04-02 13:30:00,39.69,39.74,39.69,39.71,5400.0,30.9926,31.0317,30.9926,31.0082,5400.0
2015-04-02 13:35:00,39.71,39.73,39.71,39.73,4200.0,31.0082,31.0239,31.0082,31.0239,4200.0
2015-04-02 13:40:00,39.73,39.76,39.72,39.76,7800.0,31.0239,31.0473,31.0161,31.0473,7800.0
2015-04-02 13:45:00,39.77,39.8,39.77,39.77,7000.0,31.0551,31.0785,31.0551,31.0551,7000.0
2015-04-02 13:50:00,39.79,39.82,39.76,39.77,6000.0,31.0707,31.0941,31.0473,31.0551,6000.0
2015-04-02 13:55:00,39.77,39.79,39.72,39.77,21400.0,31.0551,31.0707,31.0161,31.0551,21400.0
2015-04-02 14:00:00,39.76,39.82,39.74,39.8,44400.0,31.0473,31.0941,31.0317,31.0785,44400.0
2015-04-02 14:05:00,39.81,39.82,39.8,39.8,5200.0,31.0863,31.0941,31.0785,31.0785,5200.0
2015-04-02 14:10:00,39.8,39.85,39.8,39.84,7400.0,31.0785,31.1176,31.0785,31.1098,7400.0
2015-04-02 14:15:00,39.83,39.83,39.81,39.83,6600.0,31.102,31.102,31.0863,31.102,6600.0
2015-04-02 14:20:00,39.83,39.83,39.75,39.77,5400.0,31.102,31.102,31.0395,31.0551,5400.0
2015-04-02 14:25:00,39.74,39.76,39.72,39.72,4200.0,31.0317,31.0473,31.0161,31.0161,4200.0
2015-04-02 14:30:00,39.74,39.75,39.72,39.72,6400.0,31.0317,31.0395,31.0161,31.0161,6400.0
2015-04-02 14:35:00,39.74,39.77,39.73,39.73,8200.0,31.0317,31.0551,31.0239,31.0239,8200.0
2015-04-02 14:40:00,39.72,39.72,39.67,39.7,11600.0,31.0161,31.0161,30.977,31.0004,11600.0
2015-04-02 14:45:00,39.69,39.71,39.68,39.7,7200.0,30.9926,31.0082,30.9848,31.0004,7200.0
2015-04-02 14:50:00,39.71,39.71,39.69,39.69,5000.0,31.0082,31.0082,30.9926,30.9926,5000.0
2015-04-02 14:55:00,39.69,39.71,39.67,39.69,6200.0,30.9926,31.0082,30.977,30.9926,6200.0
2015-04-02 15:00:00,39.69,39.81,39.69,39.79,36600.0,30.9926,31.0863,30.9926,31.0707,36600.0
2015-04-02 15:05:00,39.8,39.83,39.78,39.83,19600.0,31.0785,31.102,31.0629,31.102,19600.0
2015-04-02 15:10:00,39.83,39.85,39.82,39.83,19000.0,31.102,31.1176,31.0941,31.102,19000.0
2015-04-02 15:15:00,39.82,39.85,39.8,39.8,15200.0,31.0941,31.1176,31.0785,31.0785,15200.0
2015-04-02 15:20:00,39.81,39.81,39.74,39.8,15800.0,31.0863,31.0863,31.0317,31.0785,15800.0
2015-04-02 15:25:00,39.8,39.8,39.76,39.77,12400.0,31.0785,31.0785,31.0473,31.0551,12400.0
2015-04-02 15:30:00,39.77,39.8,39.75,39.76,21200.0,31.0551,31.0785,31.0395,31.0473,21200.0
2015-04-02 15:35:00,39.77,39.78,39.75,39.78,14200.0,31.0551,31.0629,31.0395,31.0629,14200.0
2015-04-02 15:40:00,39.78,39.81,39.77,39.78,17600.0,31.0629,31.0863,31.0551,31.0629,17600.0
2015-04-02 15:45:00,39.79,39.82,39.79,39.82,18600.0,31.0707,31.0941,31.0707,31.0941,18600.0
2015-04-02 15:50:00,39.83,39.83,39.76,39.77,22000.0,31.102,31.102,31.0473,31.0551,22000.0
2015-04-02 15:55:00,39.77,39.85,39.77,39.81,44200.0,31.0551,31.1176,31.0551,31.0863,44200.0
2015-04-06 09:30:00,39.66,39.77,39.65,39.74,11600.0,30.9692,31.0551,30.9614,31.0317,11600.0
2015-04-06 09:35:00,39.8,39.97,39.8,39.92,10600.0,31.0785,31.2113,31.0785,31.1722,10600.0
2015-04-06 09:40:00,39.87,39.99,39.84,39.99,11200.0,31.1332,31.2269,31.1098,31.2269,11200.0
2015-04-06 09:45:00,40.0,40.09,39.95,39.99,31200.0,31.2347,31.305,31.1957,31.2269,31200.0
2015-04-06 09:50:00,40.0,40.01,39.85,39.85,19800.0,31.2347,31.2425,31.1176,31.1176,19800.0
2015-04-06 09:55:00,39.84,39.87,39.79,39.85,19200.0,31.1098,31.1332,31.0707,31.1176,19200.0
2015-04-06 10:00:00,39.88,39.88,39.83,39.87,60600.0,31.141,31.141,31.102,31.1332,60600.0
2015-04-06 10:05:00,39.88,39.97,39.88,39.9,7200.0,31.141,31.2113,31.141,31.1566,7200.0
2015-04-06 10:10:00,39.93,39.98,39.93,39.97,2000.0,31.18,31.2191,31.18,31.2113,2000.0
2015-04-06 10:15:00,39.98,40.07,39.98,40.01,7000.0,31.2191,31.2894,31.2191,31.2425,7000.0
2015-04-06 10:20:00,40.02,40.17,40.01,40.17,7800.0,31.2503,31.3674,31.2425,31.3674,7800.0
2015-04-06 10:25:00,40.16,40.23,40.1,40.23,8200.0,31.3596,31.4143,31.3128,31.4143,8200.0
2015-04-06 10:30:00,40.23,40.23,40.1,40.1,11600.0,31.4143,31.4143,31.3128,31.3128,11600.0
2015-04-06 10:35:00,40.13,40.13,40.1,40.12,6800.0,31.3362,31.3362,31.3128,31.3284,6800.0
2015-04-06 10:40:00,40.11,40.13,40.08,40.12,11800.0,31.3206,31.3362,31.2972,31.3284,11800.0
2015-04-06 10:45:00,40.12,40.13,40.06,40.09,6400.0,31.3284,31.3362,31.2816,31.305,6400.0
2015-04-06 10:50:00,40.1,40.13,40.07,40.07,3200.0,31.3128,31.3362,31.2894,31.2894,3200.0
2015-04-06 10:55:00,40.1,40.13,40.09,40.1,7400.0,31.3128,31.3362,31.305,31.3128,7400.0
2015-04-06 11:00:00,40.1,40.14,40.09,40.12,6600.0,31.3128,31.344,31.305,31.3284,6600.0
2015-04-06 11:05:00,40.14,40.15,40.09,40.09,9400.0,31.344,31.3518,31.305,31.305,9400.0
2015-04-06 11:10:00,40.11,40.11,40.05,40.08,4400.0,31.3206,31.3206,31.2737,31.2972,4400.0
2015-04-06 11:15:00,40.09,40.15,40.09,40.15,3000.0,31.305,31.3518,31.305,31.3518,3000.0
2015-04-06 11:20:00,40.15,40.15,40.02,40.02,7400.0,31.3518,31.3518,31.2503,31.2503,7400.0
2015-04-06 11:25:00,40.03,40.08,40.02,40.08,3800.0,31.2581,31.2972,31.2503,31.2972,3800.0
2015-04-06 11:30:00,40.06,40.06,40.03,40.06,4800.0,31.2816,31.2816,31.2581,31.2816,4800.0
2015-04-06 11:35:00,40.05,40.05,40.02,40.04,3800.0,31.2737,31.2737,31.2503,31.2659,3800.0
2015-04-06 11:40:00,40.04,40.08,40.04,40.08,5200.0,31.2659,31.2972,31.2659,31.2972,5200.0
2015-04-06 11:45:00,40.06,40.06,39.99,39.99,9400.0,31.2816,31.2816,31.2269,31.2269,9400.0
2015-04-06 11:50:00,39.98,39.99,39.97,39.99,2000.0,31.2191,31.2269,31.2113,31.2269,2000.0
2015-04-06 11:55:00,39.99,40.01,39.92,39.94,7000.0,31.2269,31.2425,31.1722,31.1878,7000.0
2015-04-06 12:00:00,39.95,40.04,39.95,40.03,6000.0,31.1957,31.2659,31.1957,31.2581,6000.0
2015-04-06 12:05:00,40.02,40.05,40.02,40.05,2400.0,31.2503,31.2737,31.2503,31.2737,2400.0
2015-04-06 12:10:00,40.05,40.07,40.03,40.07,6800.0,31.2737,31.2894,31.2581,31.2894,6800.0
2015-04-06 12:15:00,40.08,40.09,40.04,40.06,19600.0,31.2972,31.305,31.2659,31.2816,19600.0
2015-04-06 12:20:00,40.07,40.13,40.07,40.1,4800.0,31.2894,31.3362,31.2894,31.3128,4800.0
2015-04-06 12:25:00,40.1,40.1,40.03,40.07,8200.0,31.3128,31.3128,31.2581,31.2894,8200.0
2015-04-06 12:30:00,40.08,40.11,40.06,40.06,33800.0,31.2972,31.3206,31.2816,31.2816,33800.0
2015-04-06 12:35:00,40.07,40.07,39.98,39.99,4600.0,31.2894,31.2894,31.2191,31.2269,4600.0
2015-04-06 12:40:00,39.99,39.99,39.98,39.98,2600.0,31.2269,31.2269,31.2191,31.2191,2600.0
2015-04-06 12:45:00,39.97,39.99,39.95,39.97,2400.0,31.2113,31.2269,31.1957,31.2113,2400.0
2015-04-06 12:50:00,39.96,39.96,39.92,39.92,2400.0,31.2035,31.2035,31.1722,31.1722,2400.0
2015-04-06 12:55:00,39.94,39.95,39.9,39.93,5200.0,31.1878,31.1957,31.1566,31.18,5200.0
2015-04-06 13:00:00,39.93,39.98,39.93,39.96,6000.0,31.18,31.2191,31.18,31.2035,6000.0
2015-04-06 13:05:00,39.96,40.01,39.96,40.01,2200.0,31.2035,31.2425,31.2035,31.2425,2200.0
2015-04-06 13:10:00,40.01,40.01,39.9,39.91,8600.0,31.2425,31.2425,31.1566,31.1644,8600.0
2015-04-06 13:15:00,39.91,39.92,39.88,39.92,3400.0,31.1644,31.1722,31.141,31.1722,3400.0
2015-04-06 13:20:00,39.95,39.95,39.94,39.95,2600.0,31.1957,31.1957,31.1878,31.1957,2600.0
2015-04-06 13:25:00,39.96,39.96,39.88,39.91,6400.0,31.2035,31.2035,31.141,31.1644,6400.0
2015-04-06 13:30:00,39.91,39.93,39.9,39.91,3600.0,31.1644,31.18,31.1566,31.1644,3600.0
2015-04-06 13:35:00,39.91,39.93,39.9,39.91,4600.0,31.1644,31.18,31.1566,31.1644,4600.0
2015-04-06 13:40:00,39.9,39.9,39.85,39.85,4000.0,31.1566,31.1566,31.1176,31.1176,4000.0
2015-04-06 13:45:00,39.85,39.93,39.85,39.91,8800.0,31.1176,31.18,31.1176,31.1644,8800.0
2015-04-06 13:50:00,39.89,39.9,39.87,39.88,52400.0,31.1488,31.1566,31.1332,31.141,52400.0
2015-04-06 13:55:00,39.88,39.91,39.88,39.91,3000.0,31.141,31.1644,31.141,31.1644,3000.0
2015-04-06 14:00:00,39.93,39.95,39.88,39.88,7400.0,31.18,31.1957,31.141,31.141,7400.0
2015-04-06 14:05:00,39.88,39.88,39.84,39.84,32600.0,31.141,31.141,31.1098,31.1098,32600.0
2015-04-06 14:10:00,39.85,39.87,39.83,39.85,14400.0,31.1176,31.1332,31.102,31.1176,14400.0
2015-04-06 14:15:00,39.85,39.89,39.83,39.87,13200.0,31.1176,31.1488,31.102,31.1332,13200.0
2015-04-06 14:20:00,39.86,39.86,39.84,39.85,9400.0,31.1254,31.1254,31.1098,31.1176,9400.0
2015-04-06 14:25:00,39.85,39.86,39.83,39.85,7400.0,31.1176,31.1254,31.102,31.1176,7400.0
2015-04-06 14:30:00,39.84,39.86,39.83,39.85,13400.0,31.1098,31.1254,31.102,31.1176,13400.0
2015-04-06 14:35:00,39.87,39.87,39.84,39.85,10000.0,31.1332,31.1332,31.1098,31.1176,10000.0
2015-04-06 14:40:00,39.86,39.87,39.81,39.81,12800.0,31.1254,31.1332,31.0863,31.0863,12800.0
2015-04-06 14:45:00,39.81,39.83,39.8,39.82,9400.0,31.0863,31.102,31.0785,31.0941,9400.0
2015-04-06 14:50:00,39.81,39.82,39.76,39.79,14400.0,31.0863,31.0941,31.0473,31.0707,14400.0
2015-04-06 14:55:00,39.8,39.85,39.79,39.85,4800.0,31.0785,31.1176,31.0707,31.1176,4800.0
2015-04-06 15:00:00,39.85,39.85,39.81,39.83,10000.0,31.1176,31.1176,31.0863,31.102,10000.0
2015-04-06 15:05:00,39.83,39.85,39.8,39.8,10400.0,31.102,31.1176,31.0785,31.0785,10400.0
2015-04-06 15:10:00,39.79,39.8,39.77,39.8,5600.0,31.0707,31.0785,31.0551,31.0785,5600.0
2015-04-06 15:15:00,39.81,39.82,39.79,39.8,9800.0,31.0863,31.0941,31.0707,31.0785,9800.0
2015-04-06 15:20:00,39.8,39.83,39.79,39.8,11600.0,31.0785,31.102,31.0707,31.0785,11600.0
2015-04-06 15:25:00,39.79,39.82,39.79,39.79,7200.0,31.0707,31.0941,31.0707,31.0707,7200.0
2015-04-06 15:30:00,39.8,39.81,39.76,39.79,14600.0,31.0785,31.0863,31.0473,31.0707,14600.0
2015-04-06 15:35:00,39.79,39.79,39.69,39.7,34000.0,31.0707,31.0707,30.9926,31.0004,34000.0
2015-04-06 15:40:00,39.7,39.7,39.66,39.68,21600.0,31.0004,31.0004,30.9692,30.9848,21600.0
2015-04-06 15:45:00,39.68,39.7,39.65,39.69,29200.0,30.9848,31.0004,30.9614,30.9926,29200.0
2015-04-06 15:50:00,39.69,39.69,39.66,39.68,31800.0,30.9926,30.9926,30.9692,30.9848,31800.0
2015-04-06 15:55:00,39.68,39.74,39.68,39.73,70200.0,30.9848,31.0317,30.9848,31.0239,70200.0
2015-04-07 09:30:00,39.65,39.77,39.64,39.64,11600.0,30.9614,31.0551,30.9536,30.9536,11600.0
2015-04-07 09:35:00,39.73,39.81,39.73,39.75,2400.0,31.0239,31.0863,31.0239,31.0395,2400.0
2015-04-07 09:40:00,39.75,39.76,39.52,39.63,7000.0,31.0395,31.0473,30.8599,30.9458,7000.0
2015-04-07 09:45:00,39.63,39.69,39.62,39.67,6800.0,30.9458,30.9926,30.938,30.977,6800.0
2015-04-07 09:50:00,39.66,39.68,39.54,39.58,24400.0,30.9692,30.9848,30.8755,30.9067,24400.0
2015-04-07 09:55:00,39.6,39.61,39.54,39.61,13000.0,30.9224,30.9302,30.8755,30.9302,13000.0
2015-04-07 10:00:00,39.63,39.63,39.57,39.58,4800.0,30.9458,30.9458,30.8989,30.9067,4800.0
2015-04-07 10:05:00,39.6,39.63,39.58,39.63,6800.0,30.9224,30.9458,30.9067,30.9458,6800.0
2015-04-07 10:10:00,39.62,39.74,39.62,39.74,17200.0,30.938,31.0317,30.938,31.0317,17200.0
2015-04-07 10:15:00,39.73,39.74,39.7,39.73,2400.0,31.0239,31.0317,31.0004,31.0239,2400.0
2015-04-07 10:20:00,39.74,39.8,39.74,39.74,7200.0,31.0317,31.0785,31.0317,31.0317,7200.0
2015-04-07 10:25:00,39.75,39.78,39.73,39.74,5400.0,31.0395,31.0629,31.0239,31.0317,5400.0
2015-04-07 10:30:00,39.75,39.76,39.71,39.73,3400.0,31.0395,31.0473,31.0082,31.0239,3400.0
2015-04-07 10:35:00,39.73,39.8,39.71,39.76,18600.0,31.0239,31.0785,31.0082,31.0473,18600.0
2015-04-07 10:40:00,39.77,39.77,39.72,39.75,5000.0,31.0551,31.0551,31.0161,31.0395,5000.0
2015-04-07 10:45:00,39.79,39.81,39.77,39.78,4600.0,31.0707,31.0863,31.0551,31.0629,4600.0
2015-04-07 10:50:00,39.75,39.79,39.73,39.75,16800.0,31.0395,31.0707,31.0239,31.0395,16800.0
2015-04-07 10:55:00,39.77,39.77,39.76,39.76,2800.0,31.0551,31.0551,31.0473,31.0473,2800.0
2015-04-07 11:00:00,39.76,39.76,39.71,39.71,11000.0,31.0473,31.0473,31.0082,31.0082,11000.0
2015-04-07 11:05:00,39.72,39.72,39.71,39.71,800.0,31.0161,31.0161,31.0082,31.0082,800.0
2015-04-07 11:10:00,39.71,39.73,39.69,39.69,3400.0,31.0082,31.0239,30.9926,30.9926,3400.0
2015-04-07 11:15:00,39.7,39.7,39.65,39.68,6200.0,31.0004,31.0004,30.9614,30.9848,6200.0
2015-04-07 11:20:00,39.68,39.71,39.66,39.71,19800.0,30.9848,31.0082,30.9692,31.0082,19800.0
2015-04-07 11:25:00,39.72,39.77,39.72,39.77,2400.0,31.0161,31.0551,31.0161,31.0551,2400.0
2015-04-07 11:30:00,39.74,39.76,39.74,39.74,1800.0,31.0317,31.0473,31.0317,31.0317,1800.0
2015-04-07 11:35:00,39.74,39.75,39.74,39.75,6000.0,31.0317,31.0395,31.0317,31.0395,6000.0
2015-04-07 11:40:00,39.74,39.75,39.72,39.72,7800.0,31.0317,31.0395,31.0161,31.0161,7800.0
2015-04-07 11:45:00,39.71,39.71,39.67,39.67,2800.0,31.0082,31.0082,30.977,30.977,2800.0
2015-04-07 11:50:00,39.66,39.68,39.62,39.63,2600.0,30.9692,30.9848,30.938,30.9458,2600.0
2015-04-07 11:55:00,39.64,39.65,39.61,39.62,7200.0,30.9536,30.9614,30.9302,30.938,7200.0
2015-04-07 12:00:00,39.63,39.65,39.63,39.65,4400.0,30.9458,30.9614,30.9458,30.9614,4400.0
2015-04-07 12:05:00,39.64,39.64,39.6,39.6,6200.0,30.9536,30.9536,30.9224,30.9224,6200.0
2015-04-07 12:10:00,39.59,39.62,39.58,39.62,4600.0,30.9145,30.938,30.9067,30.938,4600.0
2015-04-07 12:15:00,39.62,39.62,39.6,39.61,2200.0,30.938,30.938,30.9224,30.9302,2200.0
2015-04-07 12:20:00,39.59,39.65,39.59,39.64,3600.0,30.9145,30.9614,30.9145,30.9536,3600.0
2015-04-07 12:25:00,39.63,39.64,39.63,39.63,4000.0,30.9458,30.9536,30.9458,30.9458,4000.0
2015-04-07 12:30:00,39.63,39.68,39.63,39.68,3600.0,30.9458,30.9848,30.9458,30.9848,3600.0
2015-04-07 12:35:00,39.68,39.69,39.68,39.68,2000.0,30.9848,30.9926,30.9848,30.9848,2000.0
2015-04-07 12:40:00,39.67,39.68,39.66,39.68,4000.0,30.977,30.9848,30.9692,30.9848,4000.0
2015-04-07 12:45:00,39.68,39.68,39.68,39.68,1400.0,30.9848,30.9848,30.9848,30.9848,1400.0
2015-04-07 12:50:00,39.67,39.67,39.66,39.67,2200.0,30.977,30.977,30.9692,30.977,2200.0
2015-04-07 12:55:00,39.67,39.67,39.66,39.66,2200.0,30.977,30.977,30.9692,30.9692,2200.0
2015-04-07 13:00:00,39.66,39.66,39.63,39.63,3600.0,30.9692,30.9692,30.9458,30.9458,3600.0
2015-04-07 13:05:00,39.63,39.65,39.62,39.65,3000.0,30.9458,30.9614,30.938,30.9614,3000.0
2015-04-07 13:10:00,39.63,39.63,39.59,39.59,3400.0,30.9458,30.9458,30.9145,30.9145,3400.0
2015-04-07 13:15:00,39.59,39.6,39.59,39.6,3800.0,30.9145,30.9224,30.9145,30.9224,3800.0
2015-04-07 13:20:00,39.63,39.63,39.63,39.63,1200.0,30.9458,30.9458,30.9458,30.9458,1200.0
2015-04-07 13:25:00,39.63,39.63,39.62,39.62,2200.0,30.9458,30.9458,30.938,30.938,2200.0
2015-04-07 13:30:00,39.6,39.6,39.58,39.58,1400.0,30.9224,30.9224,30.9067,30.9067,1400.0
2015-04-07 13:35:00,39.58,39.58,39.57,39.57,2800.0,30.9067,30.9067,30.8989,30.8989,2800.0
2015-04-07 13:40:00,39.57,39.62,39.57,39.6,2400.0,30.8989,30.938,30.8989,30.9224,2400.0
2015-04-07 13:45:00,39.62,39.62,39.58,39.58,2000.0,30.938,30.938,30.9067,30.9067,2000.0
2015-04-07 13:50:00,39.57,39.58,39.57,39.58,2400.0,30.8989,30.9067,30.8989,30.9067,2400.0
2015-04-07 13:55:00,39.58,39.6,39.57,39.6,3800.0,30.9067,30.9224,30.8989,30.9224,3800.0
2015-04-07 14:00:00,39.6,39.63,39.6,39.62,3600.0,30.9224,30.9458,30.9224,30.938,3600.0
2015-04-07 14:05:00,39.62,39.63,39.62,39.62,2600.0,30.938,30.9458,30.938,30.938,2600.0
2015-04-07 14:10:00,39.63,39.65,39.63,39.65,1600.0,30.9458,30.9614,30.9458,30.9614,1600.0
2015-04-07 14:15:00,39.66,39.66,39.63,39.63,4000.0,30.9692,30.9692,30.9458,30.9458,4000.0
2015-04-07 14:20:00,39.62,39.62,39.59,39.59,3000.0,30.938,30.938,30.9145,30.9145,3000.0
2015-04-07 14:25:00,39.59,39.59,39.57,39.57,4600.0,30.9145,30.9145,30.8989,30.8989,4600.0
2015-04-07 14:30:00,39.57,39.57,39.55,39.56,2600.0,30.8989,30.8989,30.8833,30.8911,2600.0
2015-04-07 14:35:00,39.56,39.56,39.55,39.56,800.0,30.8911,30.8911,30.8833,30.8911,800.0
2015-04-07 14:40:00,39.56,39.58,39.56,39.58,8400.0,30.8911,30.9067,30.8911,30.9067,8400.0
2015-04-07 14:45:00,39.57,39.61,39.56,39.6,21600.0,30.8989,30.9302,30.8911,30.9224,21600.0
2015-04-07 14:50:00,39.57,39.57,39.55,39.55,3600.0,30.8989,30.8989,30.8833,30.8833,3600.0
2015-04-07 14:55:00,39.55,39.55,39.52,39.54,5000.0,30.8833,30.8833,30.8599,30.8755,5000.0
2015-04-07 15:00:00,39.53,39.54,39.52,39.54,3400.0,30.8677,30.8755,30.8599,30.8755,3400.0
2015-04-07 15:05:00,39.53,39.53,39.48,39.51,25200.0,30.8677,30.8677,30.8286,30.8521,25200.0
2015-04-07 15:10:00,39.51,39.51,39.47,39.48,7400.0,30.8521,30.8521,30.8208,30.8286,7400.0
2015-04-07 15:15:00,39.48,39.48,39.45,39.45,8400.0,30.8286,30.8286,30.8052,30.8052,8400.0
2015-04-07 15:20:00,39.45,39.46,39.41,39.44,11800.0,30.8052,30.813,30.774,30.7974,11800.0
2015-04-07 15:25:00,39.44,39.46,39.41,39.42,11200.0,30.7974,30.813,30.774,30.7818,11200.0
2015-04-07 15:30:00,39.41,39.41,39.37,39.41,10400.0,30.774,30.774,30.7428,30.774,10400.0
2015-04-07 15:35:00,39.42,39.42,39.37,39.38,13000.0,30.7818,30.7818,30.7428,30.7506,13000.0
2015-04-07 15:40:00,39.37,39.38,39.34,39.37,16600.0,30.7428,30.7506,30.7193,30.7428,16600.0
2015-04-07 15:45:00,39.38,39.38,39.35,39.35,15400.0,30.7506,30.7506,30.7271,30.7271,15400.0
2015-04-07 15:50:00,39.35,39.35,39.3,39.31,18000.0,30.7271,30.7271,30.6881,30.6959,18000.0
2015-04-07 15:55:00,39.3,39.3,39.27,39.27,58400.0,30.6881,30.6881,30.6647,30.6647,58400.0
2015-04-08 09:30:00,39.32,39.41,39.29,39.37,10200.0,30.7037,30.774,30.6803,30.7428,10200.0
2015-04-08 09:35:00,39.39,39.49,39.38,39.49,15200.0,30.7584,30.8365,30.7506,30.8365,15200.0
2015-04-08 09:40:00,39.49,39.52,39.48,39.48,7600.0,30.8365,30.8599,30.8286,30.8286,7600.0
2015-04-08 09:45:00,39.51,39.6,39.49,39.58,6400.0,30.8521,30.9224,30.8365,30.9067,6400.0
2015-04-08 09:50:00,39.6,39.63,39.54,39.57,12800.0,30.9224,30.9458,30.8755,30.8989,12800.0
2015-04-08 09:55:00,39.57,39.58,39.55,39.55,3400.0,30.8989,30.9067,30.8833,30.8833,3400.0
2015-04-08 10:00:00,39.56,39.6,39.53,39.53,15000.0,30.8911,30.9224,30.8677,30.8677,15000.0
2015-04-08 10:05:00,39.55,39.62,39.55,39.6,3600.0,30.8833,30.938,30.8833,30.9224,3600.0
2015-04-08 10:10:00,39.6,39.67,39.59,39.64,12800.0,30.9224,30.977,30.9145,30.9536,12800.0
2015-04-08 10:15:00,39.66,39.68,39.64,39.64,7200.0,30.9692,30.9848,30.9536,30.9536,7200.0
2015-04-08 10:20:00,39.64,39.66,39.63,39.66,5800.0,30.9536,30.9692,30.9458,30.9692,5800.0
2015-04-08 10:25:00,39.68,39.7,39.64,39.64,8600.0,30.9848,31.0004,30.9536,30.9536,8600.0
2015-04-08 10:30:00,39.63,39.67,39.63,39.66,2600.0,30.9458,30.977,30.9458,30.9692,2600.0
2015-04-08 10:35:00,39.63,39.64,39.59,39.59,7600.0,30.9458,30.9536,30.9145,30.9145,7600.0
2015-04-08 10:40:00,39.55,39.55,39.46,39.46,8800.0,30.8833,30.8833,30.813,30.813,8800.0
2015-04-08 10:45:00,39.46,39.48,39.44,39.48,2000.0,30.813,30.8286,30.7974,30.8286,2000.0
2015-04-08 10:50:00,39.49,39.49,39.48,39.48,3000.0,30.8365,30.8365,30.8286,30.8286,3000.0
2015-04-08 10:55:00,39.49,39.5,39.48,39.49,8400.0,30.8365,30.8443,30.8286,30.8365,8400.0
2015-04-08 11:00:00,39.45,39.47,39.44,39.47,2600.0,30.8052,30.8208,30.7974,30.8208,2600.0
2015-04-08 11:05:00,39.47,39.48,39.46,39.47,1400.0,30.8208,30.8286,30.813,30.8208,1400.0
2015-04-08 11:10:00,39.47,39.48,39.47,39.47,4600.0,30.8208,30.8286,30.8208,30.8208,4600.0
2015-04-08 11:15:00,39.48,39.53,39.48,39.52,8600.0,30.8286,30.8677,30.8286,30.8599,8600.0
2015-04-08 11:20:00,39.52,39.52,39.43,39.43,6600.0,30.8599,30.8599,30.7896,30.7896,6600.0
2015-04-08 11:25:00,39.43,39.45,39.42,39.44,6200.0,30.7896,30.8052,30.7818,30.7974,6200.0
2015-04-08 11:30:00,39.44,39.44,39.38,39.39,5200.0,30.7974,30.7974,30.7506,30.7584,5200.0
2015-04-08 11:35:00,39.4,39.44,39.4,39.44,5000.0,30.7662,30.7974,30.7662,30.7974,5000.0
2015-04-08 11:40:00,39.45,39.47,39.44,39.47,7000.0,30.8052,30.8208,30.7974,30.8208,7000.0
2015-04-08 11:45:00,39.45,39.46,39.43,39.44,4200.0,30.8052,30.813,30.7896,30.7974,4200.0
2015-04-08 11:50:00,39.45,39.46,39.4,39.4,5800.0,30.8052,30.813,30.7662,30.7662,5800.0
2015-04-08 11:55:00,39.39,39.41,39.33,39.34,47200.0,30.7584,30.774,30.7115,30.7193,47200.0
2015-04-08 12:00:00,39.34,39.34,39.31,39.31,11600.0,30.7193,30.7193,30.6959,30.6959,11600.0
2015-04-08 12:05:00,39.31,39.35,39.3,39.34,12600.0,30.6959,30.7271,30.6881,30.7193,12600.0
2015-04-08 12:10:00,39.34,39.35,39.3,39.31,5000.0,30.7193,30.7271,30.6881,30.6959,5000.0
2015-04-08 12:15:00,39.31,39.32,39.28,39.3,12200.0,30.6959,30.7037,30.6725,30.6881,12200.0
2015-04-08 12:20:00,39.29,39.3,39.28,39.28,5000.0,30.6803,30.6881,30.6725,30.6725,5000.0
2015-04-08 12:25:00,39.3,39.31,39.29,39.31,5200.0,30.6881,30.6959,30.6803,30.6959,5200.0
2015-04-08 12:30:00,39.29,39.32,39.29,39.31,8000.0,30.6803,30.7037,30.6803,30.6959,8000.0
2015-04-08 12:35:00,39.31,39.31,39.3,39.31,4400.0,30.6959,30.6959,30.6881,30.6959,4400.0
2015-04-08 12:40:00,39.31,39.32,39.3,39.31,9200.0,30.6959,30.7037,30.6881,30.6959,9200.0
2015-04-08 12:45:00,39.31,39.32,39.3,39.31,4000.0,30.6959,30.7037,30.6881,30.6959,4000.0
2015-04-08 12:50:00,39.3,39.3,39.29,39.29,4400.0,30.6881,30.6881,30.6803,30.6803,4400.0
2015-04-08 12:55:00,39.29,39.3,39.29,39.29,2600.0,30.6803,30.6881,30.6803,30.6803,2600.0
2015-04-08 13:00:00,39.28,39.28,39.26,39.26,3400.0,30.6725,30.6725,30.6569,30.6569,3400.0
2015-04-08 13:05:00,39.27,39.31,39.27,39.31,5400.0,30.6647,30.6959,30.6647,30.6959,5400.0
2015-04-08 13:10:00,39.3,39.3,39.27,39.28,2800.0,30.6881,30.6881,30.6647,30.6725,2800.0
2015-04-08 13:15:00,39.27,39.3,39.27,39.29,4000.0,30.6647,30.6881,30.6647,30.6803,4000.0
2015-04-08 13:20:00,39.29,39.3,39.29,39.29,2600.0,30.6803,30.6881,30.6803,30.6803,2600.0
2015-04-08 13:25:00,39.29,39.31,39.29,39.29,6600.0,30.6803,30.6959,30.6803,30.6803,6600.0
2015-04-08 13:30:00,39.28,39.28,39.25,39.26,7400.0,30.6725,30.6725,30.649,30.6569,7400.0
2015-04-08 13:35:00,39.25,39.25,39.22,39.23,9600.0,30.649,30.649,30.6256,30.6334,9600.0
2015-04-08 13:40:00,39.22,39.23,39.22,39.22,6000.0,30.6256,30.6334,30.6256,30.6256,6000.0
2015-04-08 13:45:00,39.22,39.24,39.22,39.24,3600.0,30.6256,30.6412,30.6256,30.6412,3600.0
2015-04-08 13:50:00,39.24,39.24,39.22,39.23,12400.0,30.6412,30.6412,30.6256,30.6334,12400.0
2015-04-08 13:55:00,39.23,39.24,39.2,39.24,4600.0,30.6334,30.6412,30.61,30.6412,4600.0
2015-04-08 14:00:00,39.23,39.23,39.13,39.16,16000.0,30.6334,30.6334,30.5553,30.5788,16000.0
2015-04-08 14:05:00,39.16,39.18,39.11,39.11,10600.0,30.5788,30.5944,30.5397,30.5397,10600.0
2015-04-08 14:10:00,39.11,39.2,39.1,39.2,12000.0,30.5397,30.61,30.5319,30.61,12000.0
2015-04-08 14:15:00,39.21,39.3,39.21,39.3,7200.0,30.6178,30.6881,30.6178,30.6881,7200.0
2015-04-08 14:20:00,39.3,39.33,39.26,39.26,10000.0,30.6881,30.7115,30.6569,30.6569,10000.0
2015-04-08 14:25:00,39.26,39.27,39.23,39.23,11200.0,30.6569,30.6647,30.6334,30.6334,11200.0
2015-04-08 14:30:00,39.24,39.26,39.24,39.24,5200.0,30.6412,30.6569,30.6412,30.6412,5200.0
2015-04-08 14:35:00,39.26,39.26,39.22,39.24,9000.0,30.6569,30.6569,30.6256,30.6412,9000.0
2015-04-08 14:40:00,39.24,39.24,39.21,39.21,14200.0,30.6412,30.6412,30.6178,30.6178,14200.0
2015-04-08 14:45:00,39.23,39.31,39.23,39.31,10600.0,30.6334,30.6959,30.6334,30.6959,10600.0
2015-04-08 14:50:00,39.3,39.32,39.27,39.27,8800.0,30.6881,30.7037,30.6647,30.6647,8800.0
2015-04-08 14:55:00,39.27,39.27,39.25,39.26,17400.0,30.6647,30.6647,30.649,30.6569,17400.0
2015-04-08 15:00:00,39.27,39.3,39.26,39.29,13400.0,30.6647,30.6881,30.6569,30.6803,13400.0
2015-04-08 15:05:00,39.3,39.32,39.29,39.32,16800.0,30.6881,30.7037,30.6803,30.7037,16800.0
2015-04-08 15:10:00,39.32,39.32,39.29,39.29,16000.0,30.7037,30.7037,30.6803,30.6803,16000.0
2015-04-08 15:15:00,39.29,39.31,39.27,39.3,29400.0,30.6803,30.6959,30.6647,30.6881,29400.0
2015-04-08 15:20:00,39.3,39.33,39.28,39.33,37400.0,30.6881,30.7115,30.6725,30.7115,37400.0
2015-04-08 15:25:00,39.33,39.33,39.3,39.33,35800.0,30.7115,30.7115,30.6881,30.7115,35800.0
2015-04-08 15:30:00,39.33,39.33,39.29,39.3,23400.0,30.7115,30.7115,30.6803,30.6881,23400.0
2015-04-08 15:35:00,39.31,39.33,39.3,39.32,22800.0,30.6959,30.7115,30.6881,30.7037,22800.0
2015-04-08 15:40:00,39.33,39.33,39.3,39.31,37200.0,30.7115,30.7115,30.6881,30.6959,37200.0
2015-04-08 15:45:00,39.3,39.31,39.27,39.27,32800.0,30.6881,30.6959,30.6647,30.6647,32800.0
2015-04-08 15:50:00,39.29,39.3,39.27,39.3,20400.0,30.6803,30.6881,30.6647,30.6881,20400.0
2015-04-08 15:55:00,39.3,39.31,39.24,39.27,127800.0,30.6881,30.6959,30.6412,30.6647,127800.0
2015-04-09 09:30:00,39.22,39.56,39.22,39.53,16000.0,30.6256,30.8911,30.6256,30.8677,16000.0
2015-04-09 09:35:00,39.55,39.55,39.24,39.24,7800.0,30.8833,30.8833,30.6412,30.6412,7800.0
2015-04-09 09:40:00,39.35,39.35,39.27,39.29,7000.0,30.7271,30.7271,30.6647,30.6803,7000.0
2015-04-09 09:45:00,39.27,39.32,39.21,39.21,17600.0,30.6647,30.7037,30.6178,30.6178,17600.0
2015-04-09 09:50:00,39.21,39.21,39.02,39.02,18000.0,30.6178,30.6178,30.4694,30.4694,18000.0
2015-04-09 09:55:00,39.07,39.13,39.05,39.13,14000.0,30.5085,30.5553,30.4929,30.5553,14000.0
2015-04-09 10:00:00,39.12,39.27,39.12,39.23,26200.0,30.5475,30.6647,30.5475,30.6334,26200.0
2015-04-09 10:05:00,39.2,39.21,39.16,39.21,6200.0,30.61,30.6178,30.5788,30.6178,6200.0
2015-04-09 10:10:00,39.2,39.24,39.13,39.2,11400.0,30.61,30.6412,30.5553,30.61,11400.0
2015-04-09 10:15:00,39.19,39.23,39.17,39.18,4400.0,30.6022,30.6334,30.5866,30.5944,4400.0
2015-04-09 10:20:00,39.18,39.21,39.17,39.17,9800.0,30.5944,30.6178,30.5866,30.5866,9800.0
2015-04-09 10:25:00,39.15,39.15,39.11,39.11,5200.0,30.571,30.571,30.5397,30.5397,5200.0
2015-04-09 10:30:00,39.08,39.12,39.08,39.12,2800.0,30.5163,30.5475,30.5163,30.5475,2800.0
2015-04-09 10:35:00,39.1,39.12,39.09,39.09,6800.0,30.5319,30.5475,30.5241,30.5241,6800.0
2015-04-09 10:40:00,39.1,39.1,39.08,39.1,5000.0,30.5319,30.5319,30.5163,30.5319,5000.0
2015-04-09 10:45:00,39.11,39.11,39.05,39.08,4800.0,30.5397,30.5397,30.4929,30.5163,4800.0
2015-04-09 10:50:00,39.06,39.06,39.02,39.05,5800.0,30.5007,30.5007,30.4694,30.4929,5800.0
2015-04-09 10:55:00,39.05,39.08,39.02,39.04,6000.0,30.4929,30.5163,30.4694,30.4851,6000.0
2015-04-09 11:00:00,39.02,39.03,38.98,39.0,9400.0,30.4694,30.4773,30.4382,30.4538,9400.0
2015-04-09 11:05:00,38.98,38.99,38.93,38.95,5000.0,30.4382,30.446,30.3992,30.4148,5000.0
2015-04-09 11:10:00,38.95,38.95,38.93,38.95,3600.0,30.4148,30.4148,30.3992,30.4148,3600.0
2015-04-09 11:15:00,38.92,38.92,38.88,38.88,9000.0,30.3914,30.3914,30.3601,30.3601,9000.0
2015-04-09 11:20:00,38.87,38.88,38.84,38.84,4000.0,30.3523,30.3601,30.3289,30.3289,4000.0
2015-04-09 11:25:00,38.85,38.87,38.83,38.85,7600.0,30.3367,30.3523,30.3211,30.3367,7600.0
2015-04-09 11:30:00,38.87,38.91,38.87,38.88,6600.0,30.3523,30.3836,30.3523,30.3601,6600.0
2015-04-09 11:35:00,38.88,38.88,38.83,38.85,4200.0,30.3601,30.3601,30.3211,30.3367,4200.0
2015-04-09 11:40:00,38.86,38.87,38.84,38.86,8200.0,30.3445,30.3523,30.3289,30.3445,8200.0
2015-04-09 11:45:00,38.86,38.88,38.8,38.82,18600.0,30.3445,30.3601,30.2977,30.3133,18600.0
2015-04-09 11:50:00,38.84,38.84,38.81,38.81,3800.0,30.3289,30.3289,30.3055,30.3055,3800.0
2015-04-09 11:55:00,38.81,38.82,38.8,38.8,5200.0,30.3055,30.3133,30.2977,30.2977,5200.0
2015-04-09 12:00:00,38.81,38.83,38.8,38.82,10800.0,30.3055,30.3211,30.2977,30.3133,10800.0
2015-04-09 12:05:00,38.81,38.82,38.76,38.77,10800.0,30.3055,30.3133,30.2664,30.2742,10800.0
2015-04-09 12:10:00,38.77,38.77,38.74,38.74,8200.0,30.2742,30.2742,30.2508,30.2508,8200.0
2015-04-09 12:15:00,38.75,38.78,38.74,38.76,11800.0,30.2586,30.282,30.2508,30.2664,11800.0
2015-04-09 12:20:00,38.77,38.78,38.76,38.77,10000.0,30.2742,30.282,30.2664,30.2742,10000.0
2015-04-09 12:25:00,38.77,38.79,38.76,38.77,12600.0,30.2742,30.2898,30.2664,30.2742,12600.0
2015-04-09 12:30:00,38.77,38.78,38.74,38.74,15400.0,30.2742,30.282,30.2508,30.2508,15400.0
2015-04-09 12:35:00,38.74,38.74,38.73,38.74,6800.0,30.2508,30.2508,30.243,30.2508,6800.0
2015-04-09 12:40:00,38.74,38.76,38.71,38.72,28400.0,30.2508,30.2664,30.2274,30.2352,28400.0
2015-04-09 12:45:00,38.72,38.73,38.67,38.68,29000.0,30.2352,30.243,30.1961,30.204,29000.0
2015-04-09 12:50:00,38.69,38.7,38.68,38.69,17400.0,30.2118,30.2196,30.204,30.2118,17400.0
2015-04-09 12:55:00,38.69,38.72,38.69,38.72,11200.0,30.2118,30.2352,30.2118,30.2352,11200.0
2015-04-09 13:00:00,38.72,38.72,38.68,38.68,12400.0,30.2352,30.2352,30.204,30.204,12400.0
2015-04-09 13:05:00,38.69,38.7,38.69,38.69,11000.0,30.2118,30.2196,30.2118,30.2118,11000.0
2015-04-09 13:10:00,38.69,38.7,38.66,38.66,26000.0,30.2118,30.2196,30.1883,30.1883,26000.0
2015-04-09 13:15:00,38.66,38.67,38.63,38.63,17200.0,30.1883,30.1961,30.1649,30.1649,17200.0
2015-04-09 13:20:00,38.63,38.65,38.63,38.64,18200.0,30.1649,30.1805,30.1649,30.1727,18200.0
2015-04-09 13:25:00,38.64,38.66,38.63,38.64,6600.0,30.1727,30.1883,30.1649,30.1727,6600.0
2015-04-09 13:30:00,38.64,38.64,38.62,38.63,32400.0,30.1727,30.1727,30.1571,30.1649,32400.0
2015-04-09 13:35:00,38.63,38.65,38.63,38.63,20400.0,30.1649,30.1805,30.1649,30.1649,20400.0
2015-04-09 13:40:00,38.64,38.66,38.63,38.65,19400.0,30.1727,30.1883,30.1649,30.1805,19400.0
2015-04-09 13:45:00,38.66,38.68,38.65,38.68,16400.0,30.1883,30.204,30.1805,30.204,16400.0
2015-04-09 13:50:00,38.68,38.69,38.67,38.68,22400.0,30.204,30.2118,30.1961,30.204,22400.0
2015-04-09 13:55:00,38.68,38.69,38.68,38.68,9000.0,30.204,30.2118,30.204,30.204,9000.0
2015-04-09 14:00:00,38.68,38.7,38.67,38.7,17200.0,30.204,30.2196,30.1961,30.2196,17200.0
2015-04-09 14:05:00,38.7,38.72,38.69,38.7,24400.0,30.2196,30.2352,30.2118,30.2196,24400.0
2015-04-09 14:10:00,38.7,38.7,38.68,38.68,10800.0,30.2196,30.2196,30.204,30.204,10800.0
2015-04-09 14:15:00,38.68,38.68,38.68,38.68,14200.0,30.204,30.204,30.204,30.204,14200.0
2015-04-09 14:20:00,38.68,38.69,38.68,38.69,27800.0,30.204,30.2118,30.204,30.2118,27800.0
2015-04-09 14:25:00,38.69,38.7,38.68,38.7,16600.0,30.2118,30.2196,30.204,30.2196,16600.0
2015-04-09 14:30:00,38.69,38.71,38.67,38.67,12400.0,30.2118,30.2274,30.1961,30.1961,12400.0
2015-04-09 14:35:00,38.66,38.66,38.62,38.63,17800.0,30.1883,30.1883,30.1571,30.1649,17800.0
2015-04-09 14:40:00,38.63,38.63,38.62,38.63,21000.0,30.1649,30.1649,30.1571,30.1649,21000.0
2015-04-09 14:45:00,38.63,38.63,38.6,38.6,17600.0,30.1649,30.1649,30.1415,30.1415,17600.0
2015-04-09 14:50:00,38.59,38.62,38.59,38.62,9800.0,30.1337,30.1571,30.1337,30.1571,9800.0
2015-04-09 14:55:00,38.61,38.63,38.6,38.62,9800.0,30.1493,30.1649,30.1415,30.1571,9800.0
2015-04-09 15:00:00,38.62,38.7,38.62,38.69,17000.0,30.1571,30.2196,30.1571,30.2118,17000.0
2015-04-09 15:05:00,38.69,38.7,38.67,38.69,16400.0,30.2118,30.2196,30.1961,30.2118,16400.0
2015-04-09 15:10:00,38.69,38.74,38.67,38.71,15800.0,30.2118,30.2508,30.1961,30.2274,15800.0
2015-04-09 15:15:00,38.71,38.73,38.7,38.72,13600.0,30.2274,30.243,30.2196,30.2352,13600.0
2015-04-09 15:20:00,38.72,38.73,38.67,38.68,12800.0,30.2352,30.243,30.1961,30.204,12800.0
2015-04-09 15:25:00,38.68,38.69,38.66,38.68,28000.0,30.204,30.2118,30.1883,30.204,28000.0
2015-04-09 15:30:00,38.69,38.7,38.65,38.66,32800.0,30.2118,30.2196,30.1805,30.1883,32800.0
2015-04-09 15:35:00,38.67,38.67,38.64,38.65,25200.0,30.1961,30.1961,30.1727,30.1805,25200.0
2015-04-09 15:40:00,38.64,38.66,38.63,38.63,44800.0,30.1727,30.1883,30.1649,30.1649,44800.0
2015-04-09 15:45:00,38.63,38.67,38.63,38.63,47800.0,30.1649,30.1961,30.1649,30.1649,47800.0
2015-04-09 15:50:00,38.63,38.64,38.6,38.62,95000.0,30.1649,30.1727,30.1415,30.1571,95000.0
2015-04-09 15:55:00,38.62,38.69,38.61,38.68,99600.0,30.1571,30.2118,30.1493,30.204,99600.0
2015-04-10 09:30:00,38.7,38.89,38.7,38.89,24200.0,30.2196,30.3679,30.2196,30.3679,24200.0
2015-04-10 09:35:00,38.89,38.98,38.76,38.77,17000.0,30.3679,30.4382,30.2664,30.2742,17000.0
2015-04-10 09:40:00,38.78,38.87,38.7,38.7,51400.0,30.282,30.3523,30.2196,30.2196,51400.0
2015-04-10 09:45:00,38.7,38.79,38.69,38.74,10600.0,30.2196,30.2898,30.2118,30.2508,10600.0
2015-04-10 09:50:00,38.74,38.9,38.74,38.81,13400.0,30.2508,30.3757,30.2508,30.3055,13400.0
2015-04-10 09:55:00,38.82,38.9,38.81,38.9,7800.0,30.3133,30.3757,30.3055,30.3757,7800.0
2015-04-10 10:00:00,38.9,38.94,38.82,38.84,15800.0,30.3757,30.407,30.3133,30.3289,15800.0
2015-04-10 10:05:00,38.84,38.96,38.84,38.94,10400.0,30.3289,30.4226,30.3289,30.407,10400.0
2015-04-10 10:10:00,38.94,38.96,38.9,38.96,16600.0,30.407,30.4226,30.3757,30.4226,16600.0
2015-04-10 10:15:00,38.96,38.97,38.93,38.94,8800.0,30.4226,30.4304,30.3992,30.407,8800.0
2015-04-10 10:20:00,38.96,39.02,38.92,38.96,68400.0,30.4226,30.4694,30.3914,30.4226,68400.0
2015-04-10 10:25:00,38.96,38.96,38.9,38.95,16800.0,30.4226,30.4226,30.3757,30.4148,16800.0
2015-04-10 10:30:00,38.95,38.96,38.92,38.92,23000.0,30.4148,30.4226,30.3914,30.3914,23000.0
2015-04-10 10:35:00,38.92,38.95,38.88,38.9,18400.0,30.3914,30.4148,30.3601,30.3757,18400.0
2015-04-10 10:40:00,38.9,38.91,38.84,38.88,14400.0,30.3757,30.3836,30.3289,30.3601,14400.0
2015-04-10 10:45:00,38.89,38.95,38.87,38.95,11800.0,30.3679,30.4148,30.3523,30.4148,11800.0
2015-04-10 10:50:00,38.94,38.97,38.9,38.9,33800.0,30.407,30.4304,30.3757,30.3757,33800.0
2015-04-10 10:55:00,38.91,38.93,38.87,38.87,30600.0,30.3836,30.3992,30.3523,30.3523,30600.0
2015-04-10 11:00:00,38.88,38.91,38.88,38.88,19200.0,30.3601,30.3836,30.3601,30.3601,19200.0
2015-04-10 11:05:00,38.88,38.93,38.87,38.92,13200.0,30.3601,30.3992,30.3523,30.3914,13200.0
2015-04-10 11:10:00,38.9,38.92,38.9,38.91,8800.0,30.3757,30.3914,30.3757,30.3836,8800.0
2015-04-10 11:15:00,38.91,38.99,38.91,38.98,10000.0,30.3836,30.446,30.3836,30.4382,10000.0
2015-04-10 11:20:00,38.98,38.98,38.91,38.92,12200.0,30.4382,30.4382,30.3836,30.3914,12200.0
2015-04-10 11:25:00,38.92,38.92,38.88,38.89,6800.0,30.3914,30.3914,30.3601,30.3679,6800.0
2015-04-10 11:30:00,38.9,38.92,38.85,38.87,42600.0,30.3757,30.3914,30.3367,30.3523,42600.0
2015-04-10 11:35:00,38.87,38.9,38.87,38.9,4000.0,30.3523,30.3757,30.3523,30.3757,4000.0
2015-04-10 11:40:00,38.9,38.91,38.88,38.91,4200.0,30.3757,30.3836,30.3601,30.3836,4200.0
2015-04-10 11:45:00,38.91,38.91,38.87,38.87,4400.0,30.3836,30.3836,30.3523,30.3523,4400.0
2015-04-10 11:50:00,38.88,38.91,38.87,38.9,11200.0,30.3601,30.3836,30.3523,30.3757,11200.0
2015-04-10 11:55:00,38.9,38.91,38.86,38.88,8800.0,30.3757,30.3836,30.3445,30.3601,8800.0
2015-04-10 12:00:00,38.87,38.88,38.85,38.85,8200.0,30.3523,30.3601,30.3367,30.3367,8200.0
2015-04-10 12:05:00,38.87,38.9,38.86,38.89,7800.0,30.3523,30.3757,30.3445,30.3679,7800.0
2015-04-10 12:10:00,38.88,38.89,38.85,38.86,5800.0,30.3601,30.3679,30.3367,30.3445,5800.0
2015-04-10 12:15:00,38.86,38.88,38.85,38.88,4400.0,30.3445,30.3601,30.3367,30.3601,4400.0
2015-04-10 12:20:00,38.89,38.9,38.85,38.86,17800.0,30.3679,30.3757,30.3367,30.3445,17800.0
2015-04-10 12:25:00,38.86,38.88,38.85,38.87,2600.0,30.3445,30.3601,30.3367,30.3523,2600.0
2015-04-10 12:30:00,38.88,38.91,38.88,38.9,4400.0,30.3601,30.3836,30.3601,30.3757,4400.0
2015-04-10 12:35:00,38.9,38.9,38.87,38.89,5800.0,30.3757,30.3757,30.3523,30.3679,5800.0
2015-04-10 12:40:00,38.89,38.89,38.87,38.88,6400.0,30.3679,30.3679,30.3523,30.3601,6400.0
2015-04-10 12:45:00,38.9,38.91,38.88,38.88,2600.0,30.3757,30.3836,30.3601,30.3601,2600.0
2015-04-10 12:50:00,38.89,38.9,38.88,38.88,4000.0,30.3679,30.3757,30.3601,30.3601,4000.0
2015-04-10 12:55:00,38.89,38.9,38.87,38.87,5000.0,30.3679,30.3757,30.3523,30.3523,5000.0
2015-04-10 13:00:00,38.86,38.91,38.86,38.91,7800.0,30.3445,30.3836,30.3445,30.3836,7800.0
2015-04-10 13:05:00,38.9,38.9,38.88,38.9,5800.0,30.3757,30.3757,30.3601,30.3757,5800.0
2015-04-10 13:10:00,38.88,38.88,38.86,38.88,14400.0,30.3601,30.3601,30.3445,30.3601,14400.0
2015-04-10 13:15:00,38.88,38.9,38.88,38.9,4400.0,30.3601,30.3757,30.3601,30.3757,4400.0
2015-04-10 13:20:00,38.88,38.88,38.88,38.88,1600.0,30.3601,30.3601,30.3601,30.3601,1600.0
2015-04-10 13:25:00,38.88,38.9,38.87,38.9,3600.0,30.3601,30.3757,30.3523,30.3757,3600.0
2015-04-10 13:30:00,38.89,38.89,38.85,38.87,12600.0,30.3679,30.3679,30.3367,30.3523,12600.0
2015-04-10 13:35:00,38.85,38.88,38.84,38.85,10600.0,30.3367,30.3601,30.3289,30.3367,10600.0
2015-04-10 13:40:00,38.85,38.85,38.84,38.84,26400.0,30.3367,30.3367,30.3289,30.3289,26400.0
2015-04-10 13:45:00,38.84,38.9,38.84,38.89,1800.0,30.3289,30.3757,30.3289,30.3679,1800.0
2015-04-10 13:50:00,38.9,38.9,38.88,38.89,5000.0,30.3757,30.3757,30.3601,30.3679,5000.0
2015-04-10 13:55:00,38.88,38.9,38.88,38.89,5600.0,30.3601,30.3757,30.3601,30.3679,5600.0
2015-04-10 14:00:00,38.88,38.9,38.87,38.88,9800.0,30.3601,30.3757,30.3523,30.3601,9800.0
2015-04-10 14:05:00,38.88,38.9,38.86,38.88,27000.0,30.3601,30.3757,30.3445,30.3601,27000.0
2015-04-10 14:10:00,38.88,38.89,38.86,38.88,13600.0,30.3601,30.3679,30.3445,30.3601,13600.0
2015-04-10 14:15:00,38.89,38.89,38.83,38.85,16600.0,30.3679,30.3679,30.3211,30.3367,16600.0
2015-04-10 14:20:00,38.85,38.85,38.84,38.85,4400.0,30.3367,30.3367,30.3289,30.3367,4400.0
2015-04-10 14:25:00,38.85,38.88,38.85,38.88,12000.0,30.3367,30.3601,30.3367,30.3601,12000.0
2015-04-10 14:30:00,38.89,38.89,38.87,38.88,10000.0,30.3679,30.3679,30.3523,30.3601,10000.0
2015-04-10 14:35:00,38.88,38.88,38.87,38.88,4400.0,30.3601,30.3601,30.3523,30.3601,4400.0
2015-04-10 14:40:00,38.88,38.89,38.85,38.87,8800.0,30.3601,30.3679,30.3367,30.3523,8800.0
2015-04-10 14:45:00,38.85,38.88,38.85,38.85,7200.0,30.3367,30.3601,30.3367,30.3367,7200.0
2015-04-10 14:50:00,38.85,38.88,38.85,38.87,5600.0,30.3367,30.3601,30.3367,30.3523,5600.0
2015-04-10 14:55:00,38.88,38.88,38.85,38.85,3000.0,30.3601,30.3601,30.3367,30.3367,3000.0
2015-04-10 15:00:00,38.85,38.87,38.85,38.85,16400.0,30.3367,30.3523,30.3367,30.3367,16400.0
2015-04-10 15:05:00,38.85,38.91,38.85,38.91,25400.0,30.3367,30.3836,30.3367,30.3836,25400.0
2015-04-10 15:10:00,38.91,38.92,38.88,38.91,17400.0,30.3836,30.3914,30.3601,30.3836,17400.0
2015-04-10 15:15:00,38.91,38.91,38.87,38.88,7000.0,30.3836,30.3836,30.3523,30.3601,7000.0
2015-04-10 15:20:00,38.88,38.91,38.88,38.9,14600.0,30.3601,30.3836,30.3601,30.3757,14600.0
2015-04-10 15:25:00,38.91,38.91,38.88,38.91,10800.0,30.3836,30.3836,30.3601,30.3836,10800.0
2015-04-10 15:30:00,38.91,38.91,38.89,38.9,15600.0,30.3836,30.3836,30.3679,30.3757,15600.0
2015-04-10 15:35:00,38.91,38.91,38.89,38.9,11000.0,30.3836,30.3836,30.3679,30.3757,11000.0
2015-04-10 15:40:00,38.9,38.95,38.9,38.95,17400.0,30.3757,30.4148,30.3757,30.4148,17400.0
2015-04-10 15:45:00,38.95,38.99,38.95,38.99,35200.0,30.4148,30.446,30.4148,30.446,35200.0
2015-04-10 15:50:00,38.99,38.99,38.98,38.99,32400.0,30.446,30.446,30.4382,30.446,32400.0
2015-04-10 15:55:00,38.99,39.01,38.98,38.98,55200.0,30.446,30.4616,30.4382,30.4382,55200.0
2015-04-13 09:30:00,39.1,39.1,38.97,38.98,19000.0,30.5319,30.5319,30.4304,30.4382,19000.0
2015-04-13 09:35:00,39.01,39.15,39.01,39.15,9800.0,30.4616,30.571,30.4616,30.571,9800.0
2015-04-13 09:40:00,39.1,39.18,39.1,39.18,2800.0,30.5319,30.5944,30.5319,30.5944,2800.0
2015-04-13 09:45:00,39.17,39.17,39.13,39.13,6200.0,30.5866,30.5866,30.5553,30.5553,6200.0
2015-04-13 09:50:00,39.15,39.19,39.13,39.13,7400.0,30.571,30.6022,30.5553,30.5553,7400.0
2015-04-13 09:55:00,39.13,39.18,39.12,39.18,8800.0,30.5553,30.5944,30.5475,30.5944,8800.0
2015-04-13 10:00:00,39.18,39.18,39.13,39.13,3000.0,30.5944,30.5944,30.5553,30.5553,3000.0
2015-04-13 10:05:00,39.13,39.18,39.12,39.15,13400.0,30.5553,30.5944,30.5475,30.571,13400.0
2015-04-13 10:10:00,39.14,39.17,39.14,39.16,7600.0,30.5632,30.5866,30.5632,30.5788,7600.0
2015-04-13 10:15:00,39.15,39.17,39.14,39.17,9600.0,30.571,30.5866,30.5632,30.5866,9600.0
2015-04-13 10:20:00,39.17,39.23,39.17,39.23,10200.0,30.5866,30.6334,30.5866,30.6334,10200.0
2015-04-13 10:25:00,39.22,39.25,39.22,39.25,6200.0,30.6256,30.649,30.6256,30.649,6200.0
2015-04-13 10:30:00,39.26,39.26,39.23,39.24,7600.0,30.6569,30.6569,30.6334,30.6412,7600.0
2015-04-13 10:35:00,39.24,39.26,39.24,39.26,3400.0,30.6412,30.6569,30.6412,30.6569,3400.0
2015-04-13 10:40:00,39.26,39.27,39.24,39.25,7600.0,30.6569,30.6647,30.6412,30.649,7600.0
2015-04-13 10:45:00,39.24,39.3,39.24,39.3,14600.0,30.6412,30.6881,30.6412,30.6881,14600.0
2015-04-13 10:50:00,39.3,39.31,39.28,39.29,5000.0,30.6881,30.6959,30.6725,30.6803,5000.0
2015-04-13 10:55:00,39.3,39.31,39.28,39.29,5400.0,30.6881,30.6959,30.6725,30.6803,5400.0
2015-04-13 11:00:00,39.29,39.34,39.29,39.34,21800.0,30.6803,30.7193,30.6803,30.7193,21800.0
2015-04-13 11:05:00,39.33,39.36,39.33,39.35,9400.0,30.7115,30.7349,30.7115,30.7271,9400.0
2015-04-13 11:10:00,39.36,39.36,39.34,39.35,9000.0,30.7349,30.7349,30.7193,30.7271,9000.0
2015-04-13 11:15:00,39.35,39.35,39.34,39.35,5200.0,30.7271,30.7271,30.7193,30.7271,5200.0
2015-04-13 11:20:00,39.34,39.35,39.32,39.32,3800.0,30.7193,30.7271,30.7037,30.7037,3800.0
2015-04-13 11:25:00,39.31,39.34,39.31,39.34,2600.0,30.6959,30.7193,30.6959,30.7193,2600.0
2015-04-13 11:30:00,39.35,39.35,39.32,39.32,3400.0,30.7271,30.7271,30.7037,30.7037,3400.0
2015-04-13 11:35:00,39.33,39.33,39.33,39.33,2400.0,30.7115,30.7115,30.7115,30.7115,2400.0
2015-04-13 11:40:00,39.33,39.36,39.33,39.35,5800.0,30.7115,30.7349,30.7115,30.7271,5800.0
2015-04-13 11:45:00,39.35,39.35,39.34,39.35,3000.0,30.7271,30.7271,30.7193,30.7271,3000.0
2015-04-13 11:50:00,39.36,39.37,39.35,39.35,7200.0,30.7349,30.7428,30.7271,30.7271,7200.0
2015-04-13 11:55:00,39.35,39.35,39.32,39.35,14400.0,30.7271,30.7271,30.7037,30.7271,14400.0
2015-04-13 12:00:00,39.35,39.38,39.35,39.38,13600.0,30.7271,30.7506,30.7271,30.7506,13600.0
2015-04-13 12:05:00,39.38,39.4,39.38,39.4,7600.0,30.7506,30.7662,30.7506,30.7662,7600.0
2015-04-13 12:10:00,39.38,39.4,39.38,39.4,3400.0,30.7506,30.7662,30.7506,30.7662,3400.0
2015-04-13 12:15:00,39.4,39.4,39.38,39.38,4400.0,30.7662,30.7662,30.7506,30.7506,4400.0
2015-04-13 12:20:00,39.38,39.38,39.38,39.38,3400.0,30.7506,30.7506,30.7506,30.7506,3400.0
2015-04-13 12:25:00,39.38,39.39,39.37,39.38,10000.0,30.7506,30.7584,30.7428,30.7506,10000.0
2015-04-13 12:30:00,39.38,39.38,39.35,39.38,55800.0,30.7506,30.7506,30.7271,30.7506,55800.0
2015-04-13 12:35:00,39.36,39.37,39.35,39.35,2000.0,30.7349,30.7428,30.7271,30.7271,2000.0
2015-04-13 12:40:00,39.37,39.37,39.35,39.37,5400.0,30.7428,30.7428,30.7271,30.7428,5400.0
2015-04-13 12:45:00,39.36,39.37,39.35,39.35,3200.0,30.7349,30.7428,30.7271,30.7271,3200.0
2015-04-13 12:50:00,39.36,39.36,39.35,39.36,7200.0,30.7349,30.7349,30.7271,30.7349,7200.0
2015-04-13 12:55:00,39.35,39.36,39.35,39.36,5400.0,30.7271,30.7349,30.7271,30.7349,5400.0
2015-04-13 13:00:00,39.36,39.37,39.35,39.36,6400.0,30.7349,30.7428,30.7271,30.7349,6400.0
2015-04-13 13:05:00,39.36,39.37,39.35,39.35,7200.0,30.7349,30.7428,30.7271,30.7271,7200.0
2015-04-13 13:10:00,39.35,39.35,39.35,39.35,11200.0,30.7271,30.7271,30.7271,30.7271,11200.0
2015-04-13 13:15:00,39.34,39.35,39.34,39.34,2800.0,30.7193,30.7271,30.7193,30.7193,2800.0
2015-04-13 13:20:00,39.33,39.34,39.24,39.24,7600.0,30.7115,30.7193,30.6412,30.6412,7600.0
2015-04-13 13:25:00,39.23,39.23,39.16,39.17,4800.0,30.6334,30.6334,30.5788,30.5866,4800.0
2015-04-13 13:30:00,39.17,39.22,39.17,39.22,6200.0,30.5866,30.6256,30.5866,30.6256,6200.0
2015-04-13 13:35:00,39.22,39.24,39.21,39.23,4800.0,30.6256,30.6412,30.6178,30.6334,4800.0
2015-04-13 13:40:00,39.23,39.24,39.22,39.23,24800.0,30.6334,30.6412,30.6256,30.6334,24800.0
2015-04-13 13:45:00,39.21,39.22,39.2,39.2,6000.0,30.6178,30.6256,30.61,30.61,6000.0
2015-04-13 13:50:00,39.2,39.2,39.17,39.18,3400.0,30.61,30.61,30.5866,30.5944,3400.0
2015-04-13 13:55:00,39.18,39.19,39.17,39.17,1600.0,30.5944,30.6022,30.5866,30.5866,1600.0
2015-04-13 14:00:00,39.19,39.19,39.17,39.17,5000.0,30.6022,30.6022,30.5866,30.5866,5000.0
2015-04-13 14:05:00,39.18,39.18,39.17,39.18,3600.0,30.5944,30.5944,30.5866,30.5944,3600.0
2015-04-13 14:10:00,39.16,39.16,39.16,39.16,3000.0,30.5788,30.5788,30.5788,30.5788,3000.0
2015-04-13 14:15:00,39.16,39.17,39.16,39.17,5600.0,30.5788,30.5866,30.5788,30.5866,5600.0
2015-04-13 14:20:00,39.18,39.21,39.18,39.21,5400.0,30.5944,30.6178,30.5944,30.6178,5400.0
2015-04-13 14:25:00,39.19,39.21,39.18,39.21,10000.0,30.6022,30.6178,30.5944,30.6178,10000.0
2015-04-13 14:30:00,39.21,39.23,39.2,39.2,20400.0,30.6178,30.6334,30.61,30.61,20400.0
2015-04-13 14:35:00,39.2,39.21,39.2,39.21,2600.0,30.61,30.6178,30.61,30.6178,2600.0
2015-04-13 14:40:00,39.22,39.22,39.21,39.21,1000.0,30.6256,30.6256,30.6178,30.6178,1000.0
2015-04-13 14:45:00,39.21,39.24,39.21,39.23,12200.0,30.6178,30.6412,30.6178,30.6334,12200.0
2015-04-13 14:50:00,39.23,39.25,39.22,39.24,12600.0,30.6334,30.649,30.6256,30.6412,12600.0
2015-04-13 14:55:00,39.26,39.26,39.26,39.26,800.0,30.6569,30.6569,30.6569,30.6569,800.0
2015-04-13 15:00:00,39.26,39.27,39.25,39.26,7600.0,30.6569,30.6647,30.649,30.6569,7600.0
2015-04-13 15:05:00,39.26,39.29,39.24,39.29,17400.0,30.6569,30.6803,30.6412,30.6803,17400.0
2015-04-13 15:10:00,39.3,39.3,39.27,39.27,4000.0,30.6881,30.6881,30.6647,30.6647,4000.0
2015-04-13 15:15:00,39.26,39.26,39.22,39.22,8600.0,30.6569,30.6569,30.6256,30.6256,8600.0
2015-04-13 15:20:00,39.22,39.24,39.22,39.23,13600.0,30.6256,30.6412,30.6256,30.6334,13600.0
2015-04-13 15:25:00,39.23,39.25,39.22,39.24,24600.0,30.6334,30.649,30.6256,30.6412,24600.0
2015-04-13 15:30:00,39.24,39.27,39.24,39.24,20000.0,30.6412,30.6647,30.6412,30.6412,20000.0
2015-04-13 15:35:00,39.24,39.27,39.24,39.26,11200.0,30.6412,30.6647,30.6412,30.6569,11200.0
2015-04-13 15:40:00,39.26,39.28,39.26,39.27,9400.0,30.6569,30.6725,30.6569,30.6647,9400.0
2015-04-13 15:45:00,39.28,39.31,39.23,39.23,12600.0,30.6725,30.6959,30.6334,30.6334,12600.0
2015-04-13 15:50:00,39.22,39.22,39.18,39.19,18800.0,30.6256,30.6256,30.5944,30.6022,18800.0
2015-04-13 15:55:00,39.19,39.2,39.16,39.17,48600.0,30.6022,30.61,30.5788,30.5866,48600.0
2015-04-14 09:30:00,39.2,39.29,39.19,39.19,7200.0,30.61,30.6803,30.6022,30.6022,7200.0
2015-04-14 09:35:00,39.21,39.21,39.12,39.21,5000.0,30.6178,30.6178,30.5475,30.6178,5000.0
2015-04-14 09:40:00,39.16,39.16,39.01,39.01,1600.0,30.5788,30.5788,30.4616,30.4616,1600.0
2015-04-14 09:45:00,39.05,39.05,38.9,38.91,9400.0,30.4929,30.4929,30.3757,30.3836,9400.0
2015-04-14 09:50:00,38.91,38.91,38.82,38.84,2800.0,30.3836,30.3836,30.3133,30.3289,2800.0
2015-04-14 09:55:00,38.81,38.81,38.65,38.67,6400.0,30.3055,30.3055,30.1805,30.1961,6400.0
2015-04-14 10:00:00,38.68,38.74,38.65,38.68,9000.0,30.204,30.2508,30.1805,30.204,9000.0
2015-04-14 10:05:00,38.68,38.71,38.63,38.71,21200.0,30.204,30.2274,30.1649,30.2274,21200.0
2015-04-14 10:10:00,38.71,38.79,38.71,38.79,3600.0,30.2274,30.2898,30.2274,30.2898,3600.0
2015-04-14 10:15:00,38.77,38.85,38.77,38.8,7000.0,30.2742,30.3367,30.2742,30.2977,7000.0
2015-04-14 10:20:00,38.79,38.82,38.77,38.82,6600.0,30.2898,30.3133,30.2742,30.3133,6600.0
2015-04-14 10:25:00,38.82,38.85,38.82,38.83,6400.0,30.3133,30.3367,30.3133,30.3211,6400.0
2015-04-14 10:30:00,38.84,38.84,38.76,38.77,8200.0,30.3289,30.3289,30.2664,30.2742,8200.0
2015-04-14 10:35:00,38.77,38.77,38.73,38.74,18600.0,30.2742,30.2742,30.243,30.2508,18600.0
2015-04-14 10:40:00,38.76,38.79,38.74,38.77,12000.0,30.2664,30.2898,30.2508,30.2742,12000.0
2015-04-14 10:45:00,38.79,38.84,38.79,38.83,20800.0,30.2898,30.3289,30.2898,30.3211,20800.0
2015-04-14 10:50:00,38.84,38.87,38.83,38.87,5200.0,30.3289,30.3523,30.3211,30.3523,5200.0
2015-04-14 10:55:00,38.88,38.89,38.82,38.82,22800.0,30.3601,30.3679,30.3133,30.3133,22800.0
2015-04-14 11:00:00,38.83,38.85,38.82,38.85,11200.0,30.3211,30.3367,30.3133,30.3367,11200.0
2015-04-14 11:05:00,38.85,38.88,38.85,38.88,3800.0,30.3367,30.3601,30.3367,30.3601,3800.0
2015-04-14 11:10:00,38.89,38.96,38.88,38.91,12400.0,30.3679,30.4226,30.3601,30.3836,12400.0
2015-04-14 11:15:00,38.91,38.96,38.91,38.94,10400.0,30.3836,30.4226,30.3836,30.407,10400.0
2015-04-14 11:20:00,38.94,38.94,38.88,38.88,19400.0,30.407,30.407,30.3601,30.3601,19400.0
2015-04-14 11:25:00,38.88,38.91,38.87,38.88,76800.0,30.3601,30.3836,30.3523,30.3601,76800.0
2015-04-14 11:30:00,38.88,38.88,38.84,38.85,71200.0,30.3601,30.3601,30.3289,30.3367,71200.0
2015-04-14 11:35:00,38.85,38.87,38.8,38.8,75800.0,30.3367,30.3523,30.2977,30.2977,75800.0
2015-04-14 11:40:00,38.79,38.79,38.77,38.78,20000.0,30.2898,30.2898,30.2742,30.282,20000.0
2015-04-14 11:45:00,38.78,38.79,38.75,38.75,12600.0,30.282,30.2898,30.2586,30.2586,12600.0
2015-04-14 11:50:00,38.74,38.75,38.72,38.73,16400.0,30.2508,30.2586,30.2352,30.243,16400.0
2015-04-14 11:55:00,38.73,38.74,38.71,38.73,19400.0,30.243,30.2508,30.2274,30.243,19400.0
2015-04-14 12:00:00,38.73,38.74,38.7,38.7,57200.0,30.243,30.2508,30.2196,30.2196,57200.0
2015-04-14 12:05:00,38.7,38.76,38.68,38.76,62000.0,30.2196,30.2664,30.204,30.2664,62000.0
2015-04-14 12:10:00,38.76,38.77,38.75,38.75,1800.0,30.2664,30.2742,30.2586,30.2586,1800.0
2015-04-14 12:15:00,38.77,38.77,38.7,38.71,17400.0,30.2742,30.2742,30.2196,30.2274,17400.0
2015-04-14 12:20:00,38.71,38.72,38.71,38.72,2800.0,30.2274,30.2352,30.2274,30.2352,2800.0
2015-04-14 12:25:00,38.73,38.74,38.72,38.74,22800.0,30.243,30.2508,30.2352,30.2508,22800.0
2015-04-14 12:30:00,38.73,38.86,38.73,38.86,11800.0,30.243,30.3445,30.243,30.3445,11800.0
2015-04-14 12:35:00,38.86,38.87,38.85,38.85,5400.0,30.3445,30.3523,30.3367,30.3367,5400.0
2015-04-14 12:40:00,38.85,38.85,38.83,38.83,7400.0,30.3367,30.3367,30.3211,30.3211,7400.0
2015-04-14 12:45:00,38.84,38.84,38.79,38.8,6000.0,30.3289,30.3289,30.2898,30.2977,6000.0
2015-04-14 12:50:00,38.79,38.79,38.76,38.76,6400.0,30.2898,30.2898,30.2664,30.2664,6400.0
2015-04-14 12:55:00,38.76,38.76,38.73,38.74,10200.0,30.2664,30.2664,30.243,30.2508,10200.0
2015-04-14 13:00:00,38.73,38.73,38.71,38.72,6800.0,30.243,30.243,30.2274,30.2352,6800.0
2015-04-14 13:05:00,38.72,38.72,38.67,38.71,33400.0,30.2352,30.2352,30.1961,30.2274,33400.0
2015-04-14 13:10:00,38.71,38.73,38.71,38.71,7600.0,30.2274,30.243,30.2274,30.2274,7600.0
2015-04-14 13:15:00,38.71,38.76,38.7,38.76,35400.0,30.2274,30.2664,30.2196,30.2664,35400.0
2015-04-14 13:20:00,38.76,38.78,38.76,38.77,9000.0,30.2664,30.282,30.2664,30.2742,9000.0
2015-04-14 13:25:00,38.78,38.79,38.77,38.77,7000.0,30.282,30.2898,30.2742,30.2742,7000.0
2015-04-14 13:30:00,38.78,38.79,38.77,38.78,10200.0,30.282,30.2898,30.2742,30.282,10200.0
2015-04-14 13:35:00,38.79,38.81,38.78,38.79,5200.0,30.2898,30.3055,30.282,30.2898,5200.0
2015-04-14 13:40:00,38.79,38.81,38.77,38.81,25800.0,30.2898,30.3055,30.2742,30.3055,25800.0
2015-04-14 13:45:00,38.82,38.82,38.81,38.82,4000.0,30.3133,30.3133,30.3055,30.3133,4000.0
2015-04-14 13:50:00,38.81,38.82,38.8,38.82,5600.0,30.3055,30.3133,30.2977,30.3133,5600.0
2015-04-14 13:55:00,38.82,38.82,38.8,38.81,4800.0,30.3133,30.3133,30.2977,30.3055,4800.0
2015-04-14 14:00:00,38.8,38.81,38.8,38.81,9600.0,30.2977,30.3055,30.2977,30.3055,9600.0
2015-04-14 14:05:00,38.82,38.87,38.82,38.87,3200.0,30.3133,30.3523,30.3133,30.3523,3200.0
2015-04-14 14:10:00,38.87,38.87,38.83,38.86,18200.0,30.3523,30.3523,30.3211,30.3445,18200.0
2015-04-14 14:15:00,38.86,38.87,38.82,38.87,17600.0,30.3445,30.3523,30.3133,30.3523,17600.0
2015-04-14 14:20:00,38.87,38.88,38.85,38.85,14800.0,30.3523,30.3601,30.3367,30.3367,14800.0
2015-04-14 14:25:00,38.85,38.85,38.84,38.85,3000.0,30.3367,30.3367,30.3289,30.3367,3000.0
2015-04-14 14:30:00,38.85,38.85,38.82,38.82,14400.0,30.3367,30.3367,30.3133,30.3133,14400.0
2015-04-14 14:35:00,38.82,38.83,38.8,38.8,7000.0,30.3133,30.3211,30.2977,30.2977,7000.0
2015-04-14 14:40:00,38.8,38.82,38.79,38.82,6800.0,30.2977,30.3133,30.2898,30.3133,6800.0
2015-04-14 14:45:00,38.81,38.83,38.81,38.83,6200.0,30.3055,30.3211,30.3055,30.3211,6200.0
2015-04-14 14:50:00,38.83,38.87,38.82,38.85,9400.0,30.3211,30.3523,30.3133,30.3367,9400.0
2015-04-14 14:55:00,38.85,38.87,38.85,38.87,9400.0,30.3367,30.3523,30.3367,30.3523,9400.0
2015-04-14 15:00:00,38.87,38.91,38.87,38.9,12400.0,30.3523,30.3836,30.3523,30.3757,12400.0
2015-04-14 15:05:00,38.9,38.99,38.9,38.97,105800.0,30.3757,30.446,30.3757,30.4304,105800.0
2015-04-14 15:10:00,38.97,39.02,38.96,38.99,48000.0,30.4304,30.4694,30.4226,30.446,48000.0
2015-04-14 15:15:00,39.01,39.02,38.99,39.0,17200.0,30.4616,30.4694,30.446,30.4538,17200.0
2015-04-14 15:20:00,38.99,39.0,38.98,38.99,21000.0,30.446,30.4538,30.4382,30.446,21000.0
2015-04-14 15:25:00,38.99,38.99,38.96,38.97,18600.0,30.446,30.446,30.4226,30.4304,18600.0
2015-04-14 15:30:00,38.96,38.97,38.94,38.94,20600.0,30.4226,30.4304,30.407,30.407,20600.0
2015-04-14 15:35:00,38.94,38.94,38.92,38.93,26000.0,30.407,30.407,30.3914,30.3992,26000.0
2015-04-14 15:40:00,38.93,38.95,38.92,38.93,36800.0,30.3992,30.4148,30.3914,30.3992,36800.0
2015-04-14 15:45:00,38.93,38.95,38.91,38.92,70000.0,30.3992,30.4148,30.3836,30.3914,70000.0
2015-04-14 15:50:00,38.91,38.93,38.91,38.93,53600.0,30.3836,30.3992,30.3836,30.3992,53600.0
2015-04-14 15:55:00,38.93,38.93,38.81,38.87,218200.0,30.3992,30.3992,30.3055,30.3523,218200.0
2015-04-15 09:30:00,38.97,39.12,38.97,39.12,9200.0,30.4304,30.5475,30.4304,30.5475,9200.0
2015-04-15 09:35:00,39.12,39.12,39.04,39.08,5000.0,30.5475,30.5475,30.4851,30.5163,5000.0
2015-04-15 09:40:00,39.08,39.18,39.06,39.18,23800.0,30.5163,30.5944,30.5007,30.5944,23800.0
2015-04-15 09:45:00,39.18,39.21,39.15,39.18,6200.0,30.5944,30.6178,30.571,30.5944,6200.0
2015-04-15 09:50:00,39.21,39.27,39.21,39.23,12200.0,30.6178,30.6647,30.6178,30.6334,12200.0
2015-04-15 09:55:00,39.24,39.27,39.22,39.26,11800.0,30.6412,30.6647,30.6256,30.6569,11800.0
2015-04-15 10:00:00,39.27,39.34,39.27,39.34,13400.0,30.6647,30.7193,30.6647,30.7193,13400.0
2015-04-15 10:05:00,39.35,39.35,39.27,39.3,20400.0,30.7271,30.7271,30.6647,30.6881,20400.0
2015-04-15 10:10:00,39.29,39.32,39.27,39.27,13800.0,30.6803,30.7037,30.6647,30.6647,13800.0
2015-04-15 10:15:00,39.27,39.29,39.21,39.26,18200.0,30.6647,30.6803,30.6178,30.6569,18200.0
2015-04-15 10:20:00,39.27,39.33,39.24,39.28,45600.0,30.6647,30.7115,30.6412,30.6725,45600.0
2015-04-15 10:25:00,39.29,39.32,39.24,39.27,20400.0,30.6803,30.7037,30.6412,30.6647,20400.0
2015-04-15 10:30:00,39.28,39.29,39.22,39.27,7800.0,30.6725,30.6803,30.6256,30.6647,7800.0
2015-04-15 10:35:00,39.27,39.31,39.27,39.31,2400.0,30.6647,30.6959,30.6647,30.6959,2400.0
2015-04-15 10:40:00,39.31,39.33,39.3,39.33,5200.0,30.6959,30.7115,30.6881,30.7115,5200.0
2015-04-15 10:45:00,39.34,39.36,39.33,39.34,6000.0,30.7193,30.7349,30.7115,30.7193,6000.0
2015-04-15 10:50:00,39.34,39.34,39.31,39.31,4400.0,30.7193,30.7193,30.6959,30.6959,4400.0
2015-04-15 10:55:00,39.31,39.33,39.28,39.33,4600.0,30.6959,30.7115,30.6725,30.7115,4600.0
2015-04-15 11:00:00,39.34,39.34,39.31,39.31,3400.0,30.7193,30.7193,30.6959,30.6959,3400.0
2015-04-15 11:05:00,39.31,39.32,39.29,39.32,3400.0,30.6959,30.7037,30.6803,30.7037,3400.0
2015-04-15 11:10:00,39.3,39.31,39.27,39.27,7800.0,30.6881,30.6959,30.6647,30.6647,7800.0
2015-04-15 11:15:00,39.27,39.29,39.25,39.25,5600.0,30.6647,30.6803,30.649,30.649,5600.0
2015-04-15 11:20:00,39.24,39.24,39.21,39.21,7200.0,30.6412,30.6412,30.6178,30.6178,7200.0
2015-04-15 11:25:00,39.2,39.24,39.19,39.23,24400.0,30.61,30.6412,30.6022,30.6334,24400.0
2015-04-15 11:30:00,39.24,39.24,39.12,39.13,15600.0,30.6412,30.6412,30.5475,30.5553,15600.0
2015-04-15 11:35:00,39.14,39.15,39.06,39.06,6800.0,30.5632,30.571,30.5007,30.5007,6800.0
2015-04-15 11:40:00,39.06,39.06,39.0,39.02,23600.0,30.5007,30.5007,30.4538,30.4694,23600.0
2015-04-15 11:45:00,39.02,39.09,39.02,39.09,6000.0,30.4694,30.5241,30.4694,30.5241,6000.0
2015-04-15 11:50:00,39.09,39.15,39.09,39.14,4600.0,30.5241,30.571,30.5241,30.5632,4600.0
2015-04-15 11:55:00,39.14,39.2,39.14,39.17,7200.0,30.5632,30.61,30.5632,30.5866,7200.0
2015-04-15 12:00:00,39.17,39.19,39.13,39.14,6600.0,30.5866,30.6022,30.5553,30.5632,6600.0
2015-04-15 12:05:00,39.13,39.14,39.06,39.06,3400.0,30.5553,30.5632,30.5007,30.5007,3400.0
2015-04-15 12:10:00,39.07,39.07,39.04,39.04,2000.0,30.5085,30.5085,30.4851,30.4851,2000.0
2015-04-15 12:15:00,39.05,39.06,39.02,39.02,3200.0,30.4929,30.5007,30.4694,30.4694,3200.0
2015-04-15 12:20:00,39.04,39.07,39.03,39.06,1600.0,30.4851,30.5085,30.4773,30.5007,1600.0
2015-04-15 12:25:00,39.05,39.05,39.03,39.03,2000.0,30.4929,30.4929,30.4773,30.4773,2000.0
2015-04-15 12:30:00,39.02,39.03,38.98,38.98,4800.0,30.4694,30.4773,30.4382,30.4382,4800.0
2015-04-15 12:35:00,38.98,39.04,38.98,39.04,2200.0,30.4382,30.4851,30.4382,30.4851,2200.0
2015-04-15 12:40:00,39.06,39.06,39.04,39.06,2400.0,30.5007,30.5007,30.4851,30.5007,2400.0
2015-04-15 12:45:00,39.06,39.07,39.05,39.06,1800.0,30.5007,30.5085,30.4929,30.5007,1800.0
2015-04-15 12:50:00,39.05,39.08,39.04,39.07,14000.0,30.4929,30.5163,30.4851,30.5085,14000.0
2015-04-15 12:55:00,39.06,39.08,39.06,39.08,7800.0,30.5007,30.5163,30.5007,30.5163,7800.0
2015-04-15 13:00:00,39.08,39.09,39.06,39.08,10600.0,30.5163,30.5241,30.5007,30.5163,10600.0
2015-04-15 13:05:00,39.09,39.09,39.05,39.05,8400.0,30.5241,30.5241,30.4929,30.4929,8400.0
2015-04-15 13:10:00,39.05,39.06,39.04,39.04,4400.0,30.4929,30.5007,30.4851,30.4851,4400.0
2015-04-15 13:15:00,39.03,39.04,38.98,38.98,10400.0,30.4773,30.4851,30.4382,30.4382,10400.0
2015-04-15 13:20:00,38.98,38.99,38.97,38.99,3800.0,30.4382,30.446,30.4304,30.446,3800.0
2015-04-15 13:25:00,38.99,39.03,38.99,39.03,2200.0,30.446,30.4773,30.446,30.4773,2200.0
2015-04-15 13:30:00,39.02,39.04,38.98,38.98,4000.0,30.4694,30.4851,30.4382,30.4382,4000.0
2015-04-15 13:35:00,38.98,38.98,38.95,38.97,3400.0,30.4382,30.4382,30.4148,30.4304,3400.0
2015-04-15 13:40:00,38.98,38.99,38.98,38.99,1800.0,30.4382,30.446,30.4382,30.446,1800.0
2015-04-15 13:45:00,38.98,38.99,38.96,38.96,3000.0,30.4382,30.446,30.4226,30.4226,3000.0
2015-04-15 13:50:00,38.96,38.99,38.96,38.99,3400.0,30.4226,30.446,30.4226,30.446,3400.0
2015-04-15 13:55:00,38.99,39.01,38.99,39.01,1200.0,30.446,30.4616,30.446,30.4616,1200.0
2015-04-15 14:00:00,39.0,39.02,38.99,39.02,4200.0,30.4538,30.4694,30.446,30.4694,4200.0
2015-04-15 14:05:00,39.02,39.04,39.02,39.03,2000.0,30.4694,30.4851,30.4694,30.4773,2000.0
2015-04-15 14:10:00,39.03,39.04,39.02,39.02,13400.0,30.4773,30.4851,30.4694,30.4694,13400.0
2015-04-15 14:15:00,39.02,39.04,39.02,39.04,1600.0,30.4694,30.4851,30.4694,30.4851,1600.0
2015-04-15 14:20:00,39.04,39.06,39.04,39.06,3400.0,30.4851,30.5007,30.4851,30.5007,3400.0
2015-04-15 14:25:00,39.06,39.06,39.04,39.05,4000.0,30.5007,30.5007,30.4851,30.4929,4000.0
2015-04-15 14:30:00,39.06,39.07,39.06,39.06,2600.0,30.5007,30.5085,30.5007,30.5007,2600.0
2015-04-15 14:35:00,39.05,39.05,39.02,39.02,3000.0,30.4929,30.4929,30.4694,30.4694,3000.0
2015-04-15 14:40:00,39.04,39.05,39.04,39.04,2400.0,30.4851,30.4929,30.4851,30.4851,2400.0
2015-04-15 14:45:00,39.05,39.06,39.04,39.05,9600.0,30.4929,30.5007,30.4851,30.4929,9600.0
2015-04-15 14:50:00,39.06,39.07,39.02,39.02,18800.0,30.5007,30.5085,30.4694,30.4694,18800.0
2015-04-15 14:55:00,39.01,39.02,39.01,39.02,1400.0,30.4616,30.4694,30.4616,30.4694,1400.0
2015-04-15 15:00:00,39.02,39.05,39.02,39.05,4600.0,30.4694,30.4929,30.4694,30.4929,4600.0
2015-04-15 15:05:00,39.05,39.06,39.05,39.06,4400.0,30.4929,30.5007,30.4929,30.5007,4400.0
2015-04-15 15:10:00,39.07,39.07,39.02,39.03,4000.0,30.5085,30.5085,30.4694,30.4773,4000.0
2015-04-15 15:15:00,39.02,39.02,38.98,39.0,5000.0,30.4694,30.4694,30.4382,30.4538,5000.0
2015-04-15 15:20:00,38.99,39.0,38.97,38.99,8800.0,30.446,30.4538,30.4304,30.446,8800.0
2015-04-15 15:25:00,38.98,38.98,38.94,38.94,10200.0,30.4382,30.4382,30.407,30.407,10200.0
2015-04-15 15:30:00,38.95,38.96,38.94,38.94,2800.0,30.4148,30.4226,30.407,30.407,2800.0
2015-04-15 15:35:00,38.96,38.97,38.92,38.93,12600.0,30.4226,30.4304,30.3914,30.3992,12600.0
2015-04-15 15:40:00,38.93,38.94,38.88,38.88,6400.0,30.3992,30.407,30.3601,30.3601,6400.0
2015-04-15 15:45:00,38.88,38.88,38.85,38.86,18000.0,30.3601,30.3601,30.3367,30.3445,18000.0
2015-04-15 15:50:00,38.87,38.9,38.85,38.85,23000.0,30.3523,30.3757,30.3367,30.3367,23000.0
2015-04-15 15:55:00,38.85,38.85,38.8,38.84,89000.0,30.3367,30.3367,30.2977,30.3289,89000.0
2015-04-16 09:30:00,38.75,38.89,38.75,38.77,8600.0,30.2586,30.3679,30.2586,30.2742,8600.0
2015-04-16 09:35:00,38.78,38.81,38.77,38.81,1400.0,30.282,30.3055,30.2742,30.3055,1400.0
2015-04-16 09:40:00,38.81,38.81,38.77,38.77,1400.0,30.3055,30.3055,30.2742,30.2742,1400.0
2015-04-16 09:45:00,38.77,38.77,38.63,38.67,10200.0,30.2742,30.2742,30.1649,30.1961,10200.0
2015-04-16 09:50:00,38.68,38.7,38.63,38.67,5000.0,30.204,30.2196,30.1649,30.1961,5000.0
2015-04-16 09:55:00,38.65,38.68,38.65,38.68,6800.0,30.1805,30.204,30.1805,30.204,6800.0
2015-04-16 10:00:00,38.67,38.69,38.6,38.63,5800.0,30.1961,30.2118,30.1415,30.1649,5800.0
2015-04-16 10:05:00,38.63,38.66,38.58,38.6,16200.0,30.1649,30.1883,30.1259,30.1415,16200.0
2015-04-16 10:10:00,38.63,38.69,38.62,38.62,4200.0,30.1649,30.2118,30.1571,30.1571,4200.0
2015-04-16 10:15:00,38.62,38.63,38.59,38.63,2200.0,30.1571,30.1649,30.1337,30.1649,2200.0
2015-04-16 10:20:00,38.61,38.62,38.53,38.57,10000.0,30.1493,30.1571,30.0868,30.1181,10000.0
2015-04-16 10:25:00,38.57,38.6,38.57,38.58,2400.0,30.1181,30.1415,30.1181,30.1259,2400.0
2015-04-16 10:30:00,38.57,38.59,38.54,38.55,6000.0,30.1181,30.1337,30.0946,30.1024,6000.0
2015-04-16 10:35:00,38.56,38.58,38.55,38.58,3800.0,30.1103,30.1259,30.1024,30.1259,3800.0
2015-04-16 10:40:00,38.59,38.62,38.58,38.62,6400.0,30.1337,30.1571,30.1259,30.1571,6400.0
2015-04-16 10:45:00,38.6,38.65,38.6,38.65,2000.0,30.1415,30.1805,30.1415,30.1805,2000.0
2015-04-16 10:50:00,38.65,38.67,38.65,38.66,4400.0,30.1805,30.1961,30.1805,30.1883,4400.0
2015-04-16 10:55:00,38.67,38.67,38.63,38.63,3400.0,30.1961,30.1961,30.1649,30.1649,3400.0
2015-04-16 11:00:00,38.63,38.66,38.63,38.66,3400.0,30.1649,30.1883,30.1649,30.1883,3400.0
2015-04-16 11:05:00,38.66,38.7,38.66,38.7,3800.0,30.1883,30.2196,30.1883,30.2196,3800.0
2015-04-16 11:10:00,38.7,38.71,38.67,38.71,7000.0,30.2196,30.2274,30.1961,30.2274,7000.0
2015-04-16 11:15:00,38.7,38.74,38.69,38.74,4400.0,30.2196,30.2508,30.2118,30.2508,4400.0
2015-04-16 11:20:00,38.76,38.76,38.7,38.7,3400.0,30.2664,30.2664,30.2196,30.2196,3400.0
2015-04-16 11:25:00,38.72,38.73,38.7,38.7,9800.0,30.2352,30.243,30.2196,30.2196,9800.0
2015-04-16 11:30:00,38.67,38.69,38.67,38.69,1400.0,30.1961,30.2118,30.1961,30.2118,1400.0
2015-04-16 11:35:00,38.71,38.71,38.67,38.67,5600.0,30.2274,30.2274,30.1961,30.1961,5600.0
2015-04-16 11:40:00,38.66,38.66,38.65,38.65,4000.0,30.1883,30.1883,30.1805,30.1805,4000.0
2015-04-16 11:45:00,38.65,38.7,38.65,38.7,4000.0,30.1805,30.2196,30.1805,30.2196,4000.0
2015-04-16 11:50:00,38.69,38.74,38.69,38.73,5000.0,30.2118,30.2508,30.2118,30.243,5000.0
2015-04-16 11:55:00,38.72,38.73,38.7,38.73,6000.0,30.2352,30.243,30.2196,30.243,6000.0
2015-04-16 12:00:00,38.73,38.74,38.72,38.74,6400.0,30.243,30.2508,30.2352,30.2508,6400.0
2015-04-16 12:05:00,38.73,38.74,38.72,38.72,10400.0,30.243,30.2508,30.2352,30.2352,10400.0
2015-04-16 12:10:00,38.73,38.73,38.7,38.72,3800.0,30.243,30.243,30.2196,30.2352,3800.0
2015-04-16 12:15:00,38.71,38.72,38.65,38.65,4800.0,30.2274,30.2352,30.1805,30.1805,4800.0
2015-04-16 12:20:00,38.66,38.67,38.66,38.67,600.0,30.1883,30.1961,30.1883,30.1961,600.0
2015-04-16 12:25:00,38.68,38.7,38.68,38.69,2400.0,30.204,30.2196,30.204,30.2118,2400.0
2015-04-16 12:30:00,38.68,38.68,38.64,38.64,4600.0,30.204,30.204,30.1727,30.1727,4600.0
2015-04-16 12:35:00,38.65,38.65,38.63,38.63,3600.0,30.1805,30.1805,30.1649,30.1649,3600.0
2015-04-16 12:40:00,38.65,38.71,38.65,38.71,8400.0,30.1805,30.2274,30.1805,30.2274,8400.0
2015-04-16 12:45:00,38.7,38.7,38.68,38.69,4200.0,30.2196,30.2196,30.204,30.2118,4200.0
2015-04-16 12:50:00,38.69,38.7,38.68,38.7,6400.0,30.2118,30.2196,30.204,30.2196,6400.0
2015-04-16 12:55:00,38.69,38.69,38.67,38.69,16800.0,30.2118,30.2118,30.1961,30.2118,16800.0
2015-04-16 13:00:00,38.7,38.72,38.7,38.72,1200.0,30.2196,30.2352,30.2196,30.2352,1200.0
2015-04-16 13:05:00,38.73,38.73,38.71,38.72,7600.0,30.243,30.243,30.2274,30.2352,7600.0
2015-04-16 13:10:00,38.73,38.74,38.72,38.74,2000.0,30.243,30.2508,30.2352,30.2508,2000.0
2015-04-16 13:15:00,38.74,38.77,38.74,38.77,1600.0,30.2508,30.2742,30.2508,30.2742,1600.0
2015-04-16 13:20:00,38.77,38.77,38.74,38.74,6800.0,30.2742,30.2742,30.2508,30.2508,6800.0
2015-04-16 13:25:00,38.73,38.74,38.72,38.72,3400.0,30.243,30.2508,30.2352,30.2352,3400.0
2015-04-16 13:30:00,38.71,38.72,38.69,38.69,4600.0,30.2274,30.2352,30.2118,30.2118,4600.0
2015-04-16 13:35:00,38.7,38.73,38.7,38.73,2200.0,30.2196,30.243,30.2196,30.243,2200.0
2015-04-16 13:40:00,38.74,38.75,38.73,38.75,6200.0,30.2508,30.2586,30.243,30.2586,6200.0
2015-04-16 13:45:00,38.76,38.77,38.75,38.77,1600.0,30.2664,30.2742,30.2586,30.2742,1600.0
2015-04-16 13:50:00,38.8,38.8,38.77,38.77,2200.0,30.2977,30.2977,30.2742,30.2742,2200.0
2015-04-16 13:55:00,38.77,38.77,38.74,38.74,2200.0,30.2742,30.2742,30.2508,30.2508,2200.0
2015-04-16 14:00:00,38.75,38.75,38.71,38.71,2400.0,30.2586,30.2586,30.2274,30.2274,2400.0
2015-04-16 14:05:00,38.71,38.77,38.71,38.77,4400.0,30.2274,30.2742,30.2274,30.2742,4400.0
2015-04-16 14:10:00,38.76,38.76,38.74,38.75,4800.0,30.2664,30.2664,30.2508,30.2586,4800.0
2015-04-16 14:15:00,38.74,38.77,38.74,38.77,4000.0,30.2508,30.2742,30.2508,30.2742,4000.0
2015-04-16 14:20:00,38.77,38.77,38.76,38.77,6200.0,30.2742,30.2742,30.2664,30.2742,6200.0
2015-04-16 14:25:00,38.77,38.77,38.73,38.73,21400.0,30.2742,30.2742,30.243,30.243,21400.0
2015-04-16 14:30:00,38.72,38.74,38.71,38.73,5400.0,30.2352,30.2508,30.2274,30.243,5400.0
2015-04-16 14:35:00,38.73,38.77,38.73,38.76,6000.0,30.243,30.2742,30.243,30.2664,6000.0
2015-04-16 14:40:00,38.77,38.77,38.76,38.77,1400.0,30.2742,30.2742,30.2664,30.2742,1400.0
2015-04-16 14:45:00,38.77,38.77,38.77,38.77,1200.0,30.2742,30.2742,30.2742,30.2742,1200.0
2015-04-16 14:50:00,38.77,38.79,38.77,38.77,4200.0,30.2742,30.2898,30.2742,30.2742,4200.0
2015-04-16 14:55:00,38.77,38.77,38.73,38.75,4200.0,30.2742,30.2742,30.243,30.2586,4200.0
2015-04-16 15:00:00,38.76,38.76,38.74,38.74,400.0,30.2664,30.2664,30.2508,30.2508,400.0
2015-04-16 15:05:00,38.74,38.74,38.7,38.73,5600.0,30.2508,30.2508,30.2196,30.243,5600.0
2015-04-16 15:10:00,38.74,38.74,38.73,38.74,8400.0,30.2508,30.2508,30.243,30.2508,8400.0
2015-04-16 15:15:00,38.73,38.74,38.73,38.74,4200.0,30.243,30.2508,30.243,30.2508,4200.0
2015-04-16 15:20:00,38.74,38.75,38.72,38.74,7400.0,30.2508,30.2586,30.2352,30.2508,7400.0
2015-04-16 15:25:00,38.73,38.74,38.69,38.71,9000.0,30.243,30.2508,30.2118,30.2274,9000.0
2015-04-16 15:30:00,38.71,38.71,38.68,38.68,4200.0,30.2274,30.2274,30.204,30.204,4200.0
2015-04-16 15:35:00,38.69,38.69,38.66,38.66,4800.0,30.2118,30.2118,30.1883,30.1883,4800.0
2015-04-16 15:40:00,38.65,38.66,38.62,38.65,13000.0,30.1805,30.1883,30.1571,30.1805,13000.0
2015-04-16 15:45:00,38.64,38.64,38.6,38.6,18400.0,30.1727,30.1727,30.1415,30.1415,18400.0
2015-04-16 15:50:00,38.6,38.6,38.56,38.58,31000.0,30.1415,30.1415,30.1103,30.1259,31000.0
2015-04-16 15:55:00,38.57,38.62,38.57,38.6,34000.0,30.1181,30.1571,30.1181,30.1415,34000.0
2015-04-17 09:30:00,38.43,38.44,38.33,38.4,37600.0,30.0087,30.0165,29.9307,29.9853,37600.0
2015-04-17 09:35:00,38.38,38.48,38.26,38.4,89000.0,29.9697,30.0478,29.876,29.9853,89000.0
2015-04-17 09:40:00,38.4,38.4,38.28,38.35,55000.0,29.9853,29.9853,29.8916,29.9463,55000.0
2015-04-17 09:45:00,38.35,38.4,38.28,38.35,51200.0,29.9463,29.9853,29.8916,29.9463,51200.0
2015-04-17 09:50:00,38.35,38.38,38.32,38.38,7600.0,29.9463,29.9697,29.9228,29.9697,7600.0
2015-04-17 09:55:00,38.38,38.4,38.29,38.36,23400.0,29.9697,29.9853,29.8994,29.9541,23400.0
2015-04-17 10:00:00,38.35,38.39,38.33,38.36,19600.0,29.9463,29.9775,29.9307,29.9541,19600.0
2015-04-17 10:05:00,38.35,38.36,38.3,38.35,29800.0,29.9463,29.9541,29.9072,29.9463,29800.0
2015-04-17 10:10:00,38.36,38.39,38.33,38.35,15000.0,29.9541,29.9775,29.9307,29.9463,15000.0
2015-04-17 10:15:00,38.35,38.38,38.33,38.38,18600.0,29.9463,29.9697,29.9307,29.9697,18600.0
2015-04-17 10:20:00,38.35,38.4,38.33,38.4,15400.0,29.9463,29.9853,29.9307,29.9853,15400.0
2015-04-17 10:25:00,38.38,38.38,38.3,38.36,10200.0,29.9697,29.9697,29.9072,29.9541,10200.0
2015-04-17 10:30:00,38.34,38.38,38.33,38.38,25000.0,29.9385,29.9697,29.9307,29.9697,25000.0
2015-04-17 10:35:00,38.37,38.4,38.34,38.38,10800.0,29.9619,29.9853,29.9385,29.9697,10800.0
2015-04-17 10:40:00,38.38,38.4,38.35,38.4,27400.0,29.9697,29.9853,29.9463,29.9853,27400.0
2015-04-17 10:45:00,38.41,38.43,38.35,38.37,14200.0,29.9931,30.0087,29.9463,29.9619,14200.0
2015-04-17 10:50:00,38.38,38.43,38.38,38.41,16400.0,29.9697,30.0087,29.9697,29.9931,16400.0
2015-04-17 10:55:00,38.41,38.42,38.38,38.39,34200.0,29.9931,30.0009,29.9697,29.9775,34200.0
2015-04-17 11:00:00,38.39,38.4,38.35,38.35,8000.0,29.9775,29.9853,29.9463,29.9463,8000.0
2015-04-17 11:05:00,38.35,38.39,38.35,38.37,15600.0,29.9463,29.9775,29.9463,29.9619,15600.0
2015-04-17 11:10:00,38.38,38.38,38.35,38.36,6600.0,29.9697,29.9697,29.9463,29.9541,6600.0
2015-04-17 11:15:00,38.35,38.39,38.34,38.39,3200.0,29.9463,29.9775,29.9385,29.9775,3200.0
2015-04-17 11:20:00,38.39,38.43,38.39,38.43,5000.0,29.9775,30.0087,29.9775,30.0087,5000.0
2015-04-17 11:25:00,38.42,38.45,38.41,38.41,6400.0,30.0009,30.0244,29.9931,29.9931,6400.0
2015-04-17 11:30:00,38.41,38.41,38.35,38.38,18400.0,29.9931,29.9931,29.9463,29.9697,18400.0
2015-04-17 11:35:00,38.4,38.4,38.35,38.37,11800.0,29.9853,29.9853,29.9463,29.9619,11800.0
2015-04-17 11:40:00,38.37,38.37,38.33,38.35,11400.0,29.9619,29.9619,29.9307,29.9463,11400.0
2015-04-17 11:45:00,38.36,38.41,38.35,38.41,10400.0,29.9541,29.9931,29.9463,29.9931,10400.0
2015-04-17 11:50:00,38.41,38.43,38.38,38.38,9000.0,29.9931,30.0087,29.9697,29.9697,9000.0
2015-04-17 11:55:00,38.38,38.41,38.38,38.38,5800.0,29.9697,29.9931,29.9697,29.9697,5800.0
2015-04-17 12:00:00,38.39,38.43,38.38,38.43,15800.0,29.9775,30.0087,29.9697,30.0087,15800.0
2015-04-17 12:05:00,38.43,38.45,38.43,38.45,3800.0,30.0087,30.0244,30.0087,30.0244,3800.0
2015-04-17 12:10:00,38.45,38.51,38.45,38.51,6200.0,30.0244,30.0712,30.0244,30.0712,6200.0
2015-04-17 12:15:00,38.51,38.52,38.48,38.49,7800.0,30.0712,30.079,30.0478,30.0556,7800.0
2015-04-17 12:20:00,38.48,38.5,38.48,38.48,6800.0,30.0478,30.0634,30.0478,30.0478,6800.0
2015-04-17 12:25:00,38.49,38.49,38.46,38.46,5600.0,30.0556,30.0556,30.0322,30.0322,5600.0
2015-04-17 12:30:00,38.45,38.45,38.39,38.39,10800.0,30.0244,30.0244,29.9775,29.9775,10800.0
2015-04-17 12:35:00,38.39,38.45,38.39,38.45,11000.0,29.9775,30.0244,29.9775,30.0244,11000.0
2015-04-17 12:40:00,38.45,38.46,38.45,38.45,6800.0,30.0244,30.0322,30.0244,30.0244,6800.0
2015-04-17 12:45:00,38.43,38.46,38.42,38.42,9800.0,30.0087,30.0322,30.0009,30.0009,9800.0
2015-04-17 12:50:00,38.41,38.42,38.39,38.4,15400.0,29.9931,30.0009,29.9775,29.9853,15400.0
2015-04-17 12:55:00,38.41,38.41,38.4,38.41,7800.0,29.9931,29.9931,29.9853,29.9931,7800.0
2015-04-17 13:00:00,38.42,38.44,38.42,38.43,4800.0,30.0009,30.0165,30.0009,30.0087,4800.0
2015-04-17 13:05:00,38.43,38.49,38.43,38.48,6200.0,30.0087,30.0556,30.0087,30.0478,6200.0
2015-04-17 13:10:00,38.48,38.48,38.47,38.48,4400.0,30.0478,30.0478,30.04,30.0478,4400.0
2015-04-17 13:15:00,38.48,38.52,38.47,38.52,9600.0,30.0478,30.079,30.04,30.079,9600.0
2015-04-17 13:20:00,38.52,38.53,38.52,38.53,4000.0,30.079,30.0868,30.079,30.0868,4000.0
2015-04-17 13:25:00,38.54,38.54,38.51,38.52,7600.0,30.0946,30.0946,30.0712,30.079,7600.0
2015-04-17 13:30:00,38.51,38.51,38.45,38.46,5000.0,30.0712,30.0712,30.0244,30.0322,5000.0
2015-04-17 13:35:00,38.46,38.48,38.42,38.42,8800.0,30.0322,30.0478,30.0009,30.0009,8800.0
2015-04-17 13:40:00,38.44,38.44,38.36,38.38,12400.0,30.0165,30.0165,29.9541,29.9697,12400.0
2015-04-17 13:45:00,38.36,38.37,38.3,38.3,30000.0,29.9541,29.9619,29.9072,29.9072,30000.0
2015-04-17 13:50:00,38.31,38.32,38.29,38.3,22400.0,29.915,29.9228,29.8994,29.9072,22400.0
2015-04-17 13:55:00,38.29,38.32,38.29,38.32,3000.0,29.8994,29.9228,29.8994,29.9228,3000.0
2015-04-17 14:00:00,38.32,38.37,38.32,38.37,3400.0,29.9228,29.9619,29.9228,29.9619,3400.0
2015-04-17 14:05:00,38.35,38.36,38.31,38.31,8000.0,29.9463,29.9541,29.915,29.915,8000.0
2015-04-17 14:10:00,38.31,38.34,38.29,38.29,9800.0,29.915,29.9385,29.8994,29.8994,9800.0
2015-04-17 14:15:00,38.29,38.31,38.26,38.27,12600.0,29.8994,29.915,29.876,29.8838,12600.0
2015-04-17 14:20:00,38.29,38.32,38.29,38.32,4000.0,29.8994,29.9228,29.8994,29.9228,4000.0
2015-04-17 14:25:00,38.32,38.34,38.3,38.31,10800.0,29.9228,29.9385,29.9072,29.915,10800.0
2015-04-17 14:30:00,38.3,38.3,38.26,38.28,38600.0,29.9072,29.9072,29.876,29.8916,38600.0
2015-04-17 14:35:00,38.27,38.28,38.26,38.27,13400.0,29.8838,29.8916,29.876,29.8838,13400.0
2015-04-17 14:40:00,38.27,38.28,38.26,38.26,8600.0,29.8838,29.8916,29.876,29.876,8600.0
2015-04-17 14:45:00,38.26,38.27,38.25,38.26,11200.0,29.876,29.8838,29.8682,29.876,11200.0
2015-04-17 14:50:00,38.26,38.27,38.25,38.26,9000.0,29.876,29.8838,29.8682,29.876,9000.0
2015-04-17 14:55:00,38.26,38.27,38.25,38.26,6800.0,29.876,29.8838,29.8682,29.876,6800.0
2015-04-17 15:00:00,38.25,38.26,38.25,38.26,19400.0,29.8682,29.876,29.8682,29.876,19400.0
2015-04-17 15:05:00,38.26,38.26,38.25,38.26,15600.0,29.876,29.876,29.8682,29.876,15600.0
2015-04-17 15:10:00,38.26,38.27,38.25,38.27,6200.0,29.876,29.8838,29.8682,29.8838,6200.0
2015-04-17 15:15:00,38.27,38.3,38.27,38.3,31800.0,29.8838,29.9072,29.8838,29.9072,31800.0
2015-04-17 15:20:00,38.3,38.3,38.29,38.29,35000.0,29.9072,29.9072,29.8994,29.8994,35000.0
2015-04-17 15:25:00,38.3,38.31,38.27,38.27,33000.0,29.9072,29.915,29.8838,29.8838,33000.0
2015-04-17 15:30:00,38.27,38.32,38.27,38.32,18200.0,29.8838,29.9228,29.8838,29.9228,18200.0
2015-04-17 15:35:00,38.32,38.36,38.31,38.34,20000.0,29.9228,29.9541,29.915,29.9385,20000.0
2015-04-17 15:40:00,38.34,38.34,38.25,38.25,29200.0,29.9385,29.9385,29.8682,29.8682,29200.0
2015-04-17 15:45:00,38.26,38.27,38.24,38.24,85400.0,29.876,29.8838,29.8604,29.8604,85400.0
2015-04-17 15:50:00,38.25,38.26,38.24,38.26,48600.0,29.8682,29.876,29.8604,29.876,48600.0
2015-04-17 15:55:00,38.25,38.26,38.24,38.25,136200.0,29.8682,29.876,29.8604,29.8682,136200.0
2015-04-20 09:30:00,38.51,38.55,38.43,38.48,15800.0,30.0712,30.1024,30.0087,30.0478,15800.0
2015-04-20 09:35:00,38.49,38.56,38.29,38.29,7600.0,30.0556,30.1103,29.8994,29.8994,7600.0
2015-04-20 09:40:00,38.32,38.35,38.27,38.32,11400.0,29.9228,29.9463,29.8838,29.9228,11400.0
2015-04-20 09:45:00,38.37,38.44,38.36,38.38,7800.0,29.9619,30.0165,29.9541,29.9697,7800.0
2015-04-20 09:50:00,38.4,38.41,38.31,38.33,10200.0,29.9853,29.9931,29.915,29.9307,10200.0
2015-04-20 09:55:00,38.3,38.32,38.27,38.29,8400.0,29.9072,29.9228,29.8838,29.8994,8400.0
2015-04-20 10:00:00,38.3,38.31,38.19,38.21,10000.0,29.9072,29.915,29.8213,29.8369,10000.0
2015-04-20 10:05:00,38.21,38.22,38.19,38.21,6000.0,29.8369,29.8448,29.8213,29.8369,6000.0
2015-04-20 10:10:00,38.21,38.22,38.16,38.19,8800.0,29.8369,29.8448,29.7979,29.8213,8800.0
2015-04-20 10:15:00,38.17,38.2,38.17,38.17,2000.0,29.8057,29.8291,29.8057,29.8057,2000.0
2015-04-20 10:20:00,38.19,38.23,38.19,38.19,4400.0,29.8213,29.8526,29.8213,29.8213,4400.0
2015-04-20 10:25:00,38.19,38.21,38.18,38.18,4600.0,29.8213,29.8369,29.8135,29.8135,4600.0
2015-04-20 10:30:00,38.17,38.19,38.17,38.19,3800.0,29.8057,29.8213,29.8057,29.8213,3800.0
2015-04-20 10:35:00,38.2,38.23,38.17,38.17,4400.0,29.8291,29.8526,29.8057,29.8057,4400.0
2015-04-20 10:40:00,38.17,38.21,38.17,38.2,7000.0,29.8057,29.8369,29.8057,29.8291,7000.0
2015-04-20 10:45:00,38.2,38.23,38.18,38.21,9000.0,29.8291,29.8526,29.8135,29.8369,9000.0
2015-04-20 10:50:00,38.22,38.24,38.19,38.23,14800.0,29.8448,29.8604,29.8213,29.8526,14800.0
2015-04-20 10:55:00,38.22,38.27,38.19,38.21,17400.0,29.8448,29.8838,29.8213,29.8369,17400.0
2015-04-20 11:00:00,38.22,38.31,38.22,38.31,7200.0,29.8448,29.915,29.8448,29.915,7200.0
2015-04-20 11:05:00,38.32,38.36,38.3,38.35,4200.0,29.9228,29.9541,29.9072,29.9463,4200.0
2015-04-20 11:10:00,38.35,38.36,38.27,38.28,8400.0,29.9463,29.9541,29.8838,29.8916,8400.0
2015-04-20 11:15:00,38.27,38.27,38.24,38.25,9000.0,29.8838,29.8838,29.8604,29.8682,9000.0
2015-04-20 11:20:00,38.24,38.27,38.24,38.27,6800.0,29.8604,29.8838,29.8604,29.8838,6800.0
2015-04-20 11:25:00,38.26,38.27,38.23,38.26,15600.0,29.876,29.8838,29.8526,29.876,15600.0
2015-04-20 11:30:00,38.26,38.3,38.25,38.27,17200.0,29.876,29.9072,29.8682,29.8838,17200.0
2015-04-20 11:35:00,38.27,38.3,38.2,38.2,47200.0,29.8838,29.9072,29.8291,29.8291,47200.0
2015-04-20 11:40:00,38.19,38.2,38.1,38.1,19200.0,29.8213,29.8291,29.7511,29.7511,19200.0
2015-04-20 11:45:00,38.12,38.13,38.1,38.1,15600.0,29.7667,29.7745,29.7511,29.7511,15600.0
2015-04-20 11:50:00,38.12,38.17,38.1,38.17,8200.0,29.7667,29.8057,29.7511,29.8057,8200.0
2015-04-20 11:55:00,38.17,38.2,38.17,38.19,11000.0,29.8057,29.8291,29.8057,29.8213,11000.0
2015-04-20 12:00:00,38.18,38.18,38.14,38.14,8200.0,29.8135,29.8135,29.7823,29.7823,8200.0
2015-04-20 12:05:00,38.15,38.15,38.1,38.1,10600.0,29.7901,29.7901,29.7511,29.7511,10600.0
2015-04-20 12:10:00,38.1,38.11,38.08,38.09,6000.0,29.7511,29.7589,29.7354,29.7432,6000.0
2015-04-20 12:15:00,38.08,38.13,38.08,38.1,12600.0,29.7354,29.7745,29.7354,29.7511,12600.0
2015-04-20 12:20:00,38.09,38.12,38.09,38.12,9800.0,29.7432,29.7667,29.7432,29.7667,9800.0
2015-04-20 12:25:00,38.1,38.13,38.1,38.11,7800.0,29.7511,29.7745,29.7511,29.7589,7800.0
2015-04-20 12:30:00,38.1,38.15,38.1,38.15,6400.0,29.7511,29.7901,29.7511,29.7901,6400.0
2015-04-20 12:35:00,38.13,38.13,38.1,38.1,11600.0,29.7745,29.7745,29.7511,29.7511,11600.0
2015-04-20 12:40:00,38.1,38.12,38.09,38.1,13600.0,29.7511,29.7667,29.7432,29.7511,13600.0
2015-04-20 12:45:00,38.1,38.1,38.07,38.07,12200.0,29.7511,29.7511,29.7276,29.7276,12200.0
2015-04-20 12:50:00,38.07,38.1,38.07,38.09,10400.0,29.7276,29.7511,29.7276,29.7432,10400.0
2015-04-20 12:55:00,38.08,38.1,38.08,38.1,1800.0,29.7354,29.7511,29.7354,29.7511,1800.0
2015-04-20 13:00:00,38.11,38.11,38.1,38.1,600.0,29.7589,29.7589,29.7511,29.7511,600.0
2015-04-20 13:05:00,38.09,38.09,38.06,38.06,3200.0,29.7432,29.7432,29.7198,29.7198,3200.0
2015-04-20 13:10:00,38.07,38.09,38.07,38.08,4800.0,29.7276,29.7432,29.7276,29.7354,4800.0
2015-04-20 13:15:00,38.09,38.1,38.09,38.09,2800.0,29.7432,29.7511,29.7432,29.7432,2800.0
2015-04-20 13:20:00,38.11,38.13,38.1,38.1,4600.0,29.7589,29.7745,29.7511,29.7511,4600.0
2015-04-20 13:25:00,38.09,38.1,38.09,38.1,1800.0,29.7432,29.7511,29.7432,29.7511,1800.0
2015-04-20 13:30:00,38.1,38.11,38.08,38.09,1800.0,29.7511,29.7589,29.7354,29.7432,1800.0
2015-04-20 13:35:00,38.09,38.11,38.08,38.11,4200.0,29.7432,29.7589,29.7354,29.7589,4200.0
2015-04-20 13:40:00,38.12,38.14,38.12,38.14,3600.0,29.7667,29.7823,29.7667,29.7823,3600.0
2015-04-20 13:45:00,38.14,38.16,38.13,38.13,3600.0,29.7823,29.7979,29.7745,29.7745,3600.0
2015-04-20 13:50:00,38.15,38.15,38.14,38.14,600.0,29.7901,29.7901,29.7823,29.7823,600.0
2015-04-20 13:55:00,38.14,38.16,38.14,38.16,3600.0,29.7823,29.7979,29.7823,29.7979,3600.0
2015-04-20 14:00:00,38.15,38.2,38.15,38.19,5600.0,29.7901,29.8291,29.7901,29.8213,5600.0
2015-04-20 14:05:00,38.2,38.2,38.18,38.19,2400.0,29.8291,29.8291,29.8135,29.8213,2400.0
2015-04-20 14:10:00,38.18,38.2,38.17,38.19,3400.0,29.8135,29.8291,29.8057,29.8213,3400.0
2015-04-20 14:15:00,38.2,38.22,38.19,38.22,5200.0,29.8291,29.8448,29.8213,29.8448,5200.0
2015-04-20 14:20:00,38.22,38.22,38.18,38.18,4600.0,29.8448,29.8448,29.8135,29.8135,4600.0
2015-04-20 14:25:00,38.19,38.2,38.19,38.2,3200.0,29.8213,29.8291,29.8213,29.8291,3200.0
2015-04-20 14:30:00,38.2,38.2,38.18,38.19,3000.0,29.8291,29.8291,29.8135,29.8213,3000.0
2015-04-20 14:35:00,38.18,38.24,38.18,38.24,5400.0,29.8135,29.8604,29.8135,29.8604,5400.0
2015-04-20 14:40:00,38.24,38.25,38.24,38.25,2600.0,29.8604,29.8682,29.8604,29.8682,2600.0
2015-04-20 14:45:00,38.25,38.25,38.23,38.24,3600.0,29.8682,29.8682,29.8526,29.8604,3600.0
2015-04-20 14:50:00,38.23,38.23,38.19,38.21,9400.0,29.8526,29.8526,29.8213,29.8369,9400.0
2015-04-20 14:55:00,38.22,38.25,38.21,38.25,8400.0,29.8448,29.8682,29.8369,29.8682,8400.0
2015-04-20 15:00:00,38.24,38.27,38.23,38.27,8400.0,29.8604,29.8838,29.8526,29.8838,8400.0
2015-04-20 15:05:00,38.29,38.37,38.29,38.33,12400.0,29.8994,29.9619,29.8994,29.9307,12400.0
2015-04-20 15:10:00,38.33,38.35,38.32,38.34,2800.0,29.9307,29.9463,29.9228,29.9385,2800.0
2015-04-20 15:15:00,38.33,38.4,38.31,38.4,21400.0,29.9307,29.9853,29.915,29.9853,21400.0
2015-04-20 15:20:00,38.4,38.42,38.36,38.37,6800.0,29.9853,30.0009,29.9541,29.9619,6800.0
2015-04-20 15:25:00,38.38,38.42,38.38,38.38,21000.0,29.9697,30.0009,29.9697,29.9697,21000.0
2015-04-20 15:30:00,38.38,38.45,38.38,38.44,23400.0,29.9697,30.0244,29.9697,30.0165,23400.0
2015-04-20 15:35:00,38.44,38.44,38.38,38.38,11000.0,30.0165,30.0165,29.9697,29.9697,11000.0
2015-04-20 15:40:00,38.38,38.43,38.38,38.42,32000.0,29.9697,30.0087,29.9697,30.0009,32000.0
2015-04-20 15:45:00,38.41,38.43,38.41,38.43,30000.0,29.9931,30.0087,29.9931,30.0087,30000.0
2015-04-20 15:50:00,38.42,38.43,38.38,38.38,18800.0,30.0009,30.0087,29.9697,29.9697,18800.0
2015-04-20 15:55:00,38.38,38.4,38.37,38.38,35800.0,29.9697,29.9853,29.9619,29.9697,35800.0
2015-04-21 09:30:00,38.55,38.8,38.55,38.71,11000.0,30.1024,30.2977,30.1024,30.2274,11000.0
2015-04-21 09:35:00,38.7,38.7,38.47,38.54,11400.0,30.2196,30.2196,30.04,30.0946,11400.0
2015-04-21 09:40:00,38.51,38.51,38.45,38.49,2200.0,30.0712,30.0712,30.0244,30.0556,2200.0
2015-04-21 09:45:00,38.47,38.5,38.41,38.42,8400.0,30.04,30.0634,29.9931,30.0009,8400.0
2015-04-21 09:50:00,38.43,38.48,38.38,38.44,7600.0,30.0087,30.0478,29.9697,30.0165,7600.0
2015-04-21 09:55:00,38.48,38.5,38.33,38.33,17200.0,30.0478,30.0634,29.9307,29.9307,17200.0
2015-04-21 10:00:00,38.35,38.4,38.31,38.36,11200.0,29.9463,29.9853,29.915,29.9541,11200.0
2015-04-21 10:05:00,38.38,38.4,38.27,38.27,23800.0,29.9697,29.9853,29.8838,29.8838,23800.0
2015-04-21 10:10:00,38.27,38.33,38.26,38.26,15800.0,29.8838,29.9307,29.876,29.876,15800.0
2015-04-21 10:15:00,38.24,38.34,38.23,38.31,6400.0,29.8604,29.9385,29.8526,29.915,6400.0
2015-04-21 10:20:00,38.32,38.36,38.27,38.35,9800.0,29.9228,29.9541,29.8838,29.9463,9800.0
2015-04-21 10:25:00,38.36,38.38,38.32,38.33,2400.0,29.9541,29.9697,29.9228,29.9307,2400.0
2015-04-21 10:30:00,38.35,38.35,38.26,38.26,12800.0,29.9463,29.9463,29.876,29.876,12800.0
2015-04-21 10:35:00,38.27,38.27,38.22,38.23,8800.0,29.8838,29.8838,29.8448,29.8526,8800.0
2015-04-21 10:40:00,38.23,38.24,38.21,38.24,6000.0,29.8526,29.8604,29.8369,29.8604,6000.0
2015-04-21 10:45:00,38.24,38.27,38.22,38.22,8400.0,29.8604,29.8838,29.8448,29.8448,8400.0
2015-04-21 10:50:00,38.22,38.3,38.22,38.29,8200.0,29.8448,29.9072,29.8448,29.8994,8200.0
2015-04-21 10:55:00,38.29,38.33,38.29,38.32,5800.0,29.8994,29.9307,29.8994,29.9228,5800.0
2015-04-21 11:00:00,38.32,38.38,38.3,38.38,6200.0,29.9228,29.9697,29.9072,29.9697,6200.0
2015-04-21 11:05:00,38.38,38.38,38.31,38.32,8000.0,29.9697,29.9697,29.915,29.9228,8000.0
2015-04-21 11:10:00,38.34,38.37,38.32,38.35,14000.0,29.9385,29.9619,29.9228,29.9463,14000.0
2015-04-21 11:15:00,38.35,38.37,38.33,38.35,7000.0,29.9463,29.9619,29.9307,29.9463,7000.0
2015-04-21 11:20:00,38.34,38.38,38.34,38.38,7400.0,29.9385,29.9697,29.9385,29.9697,7400.0
2015-04-21 11:25:00,38.37,38.38,38.3,38.3,30600.0,29.9619,29.9697,29.9072,29.9072,30600.0
2015-04-21 11:30:00,38.29,38.3,38.26,38.26,21000.0,29.8994,29.9072,29.876,29.876,21000.0
2015-04-21 11:35:00,38.27,38.28,38.25,38.25,9400.0,29.8838,29.8916,29.8682,29.8682,9400.0
2015-04-21 11:40:00,38.27,38.28,38.25,38.28,6600.0,29.8838,29.8916,29.8682,29.8916,6600.0
2015-04-21 11:45:00,38.27,38.29,38.26,38.29,5800.0,29.8838,29.8994,29.876,29.8994,5800.0
2015-04-21 11:50:00,38.29,38.3,38.27,38.28,3200.0,29.8994,29.9072,29.8838,29.8916,3200.0
2015-04-21 11:55:00,38.28,38.33,38.27,38.33,5400.0,29.8916,29.9307,29.8838,29.9307,5400.0
2015-04-21 12:00:00,38.32,38.32,38.3,38.31,7200.0,29.9228,29.9228,29.9072,29.915,7200.0
2015-04-21 12:05:00,38.32,38.36,38.32,38.36,5000.0,29.9228,29.9541,29.9228,29.9541,5000.0
2015-04-21 12:10:00,38.35,38.38,38.35,38.38,3000.0,29.9463,29.9697,29.9463,29.9697,3000.0
2015-04-21 12:15:00,38.38,38.4,38.33,38.33,6000.0,29.9697,29.9853,29.9307,29.9307,6000.0
2015-04-21 12:20:00,38.33,38.34,38.33,38.34,5400.0,29.9307,29.9385,29.9307,29.9385,5400.0
2015-04-21 12:25:00,38.34,38.37,38.34,38.36,2400.0,29.9385,29.9619,29.9385,29.9541,2400.0
2015-04-21 12:30:00,38.36,38.37,38.35,38.35,3200.0,29.9541,29.9619,29.9463,29.9463,3200.0
2015-04-21 12:35:00,38.35,38.35,38.33,38.34,3800.0,29.9463,29.9463,29.9307,29.9385,3800.0
2015-04-21 12:40:00,38.33,38.33,38.29,38.31,5400.0,29.9307,29.9307,29.8994,29.915,5400.0
2015-04-21 12:45:00,38.31,38.34,38.31,38.33,4400.0,29.915,29.9385,29.915,29.9307,4400.0
2015-04-21 12:50:00,38.33,38.33,38.3,38.31,3200.0,29.9307,29.9307,29.9072,29.915,3200.0
2015-04-21 12:55:00,38.31,38.34,38.31,38.34,9600.0,29.915,29.9385,29.915,29.9385,9600.0
2015-04-21 13:00:00,38.34,38.39,38.34,38.37,13800.0,29.9385,29.9775,29.9385,29.9619,13800.0
2015-04-21 13:05:00,38.35,38.35,38.34,38.35,3200.0,29.9463,29.9463,29.9385,29.9463,3200.0
2015-04-21 13:10:00,38.35,38.41,38.35,38.41,6800.0,29.9463,29.9931,29.9463,29.9931,6800.0
2015-04-21 13:15:00,38.41,38.42,38.39,38.4,5400.0,29.9931,30.0009,29.9775,29.9853,5400.0
2015-04-21 13:20:00,38.39,38.42,38.38,38.42,3200.0,29.9775,30.0009,29.9697,30.0009,3200.0
2015-04-21 13:25:00,38.42,38.45,38.42,38.45,2200.0,30.0009,30.0244,30.0009,30.0244,2200.0
2015-04-21 13:30:00,38.45,38.46,38.43,38.43,4200.0,30.0244,30.0322,30.0087,30.0087,4200.0
2015-04-21 13:35:00,38.42,38.42,38.37,38.38,2800.0,30.0009,30.0009,29.9619,29.9697,2800.0
2015-04-21 13:40:00,38.35,38.38,38.35,38.38,7600.0,29.9463,29.9697,29.9463,29.9697,7600.0
2015-04-21 13:45:00,38.38,38.4,38.37,38.38,7400.0,29.9697,29.9853,29.9619,29.9697,7400.0
2015-04-21 13:50:00,38.37,38.43,38.37,38.42,5800.0,29.9619,30.0087,29.9619,30.0009,5800.0
2015-04-21 13:55:00,38.41,38.41,38.39,38.39,4000.0,29.9931,29.9931,29.9775,29.9775,4000.0
2015-04-21 14:00:00,38.38,38.39,38.37,38.38,5800.0,29.9697,29.9775,29.9619,29.9697,5800.0
2015-04-21 14:05:00,38.38,38.4,38.36,38.38,13800.0,29.9697,29.9853,29.9541,29.9697,13800.0
2015-04-21 14:10:00,38.39,38.43,38.38,38.43,4800.0,29.9775,30.0087,29.9697,30.0087,4800.0
2015-04-21 14:15:00,38.43,38.47,38.43,38.47,6000.0,30.0087,30.04,30.0087,30.04,6000.0
2015-04-21 14:20:00,38.47,38.48,38.47,38.47,3400.0,30.04,30.0478,30.04,30.04,3400.0
2015-04-21 14:25:00,38.47,38.51,38.47,38.49,7000.0,30.04,30.0712,30.04,30.0556,7000.0
2015-04-21 14:30:00,38.49,38.49,38.42,38.42,6000.0,30.0556,30.0556,30.0009,30.0009,6000.0
2015-04-21 14:35:00,38.42,38.45,38.41,38.43,7000.0,30.0009,30.0244,29.9931,30.0087,7000.0
2015-04-21 14:40:00,38.44,38.44,38.42,38.44,8400.0,30.0165,30.0165,30.0009,30.0165,8400.0
2015-04-21 14:45:00,38.44,38.47,38.43,38.47,5600.0,30.0165,30.04,30.0087,30.04,5600.0
2015-04-21 14:50:00,38.46,38.46,38.45,38.46,5200.0,30.0322,30.0322,30.0244,30.0322,5200.0
2015-04-21 14:55:00,38.46,38.47,38.45,38.46,5800.0,30.0322,30.04,30.0244,30.0322,5800.0
2015-04-21 15:00:00,38.47,38.48,38.44,38.45,9600.0,30.04,30.0478,30.0165,30.0244,9600.0
2015-04-21 15:05:00,38.45,38.48,38.45,38.47,9800.0,30.0244,30.0478,30.0244,30.04,9800.0
2015-04-21 15:10:00,38.48,38.48,38.45,38.47,14600.0,30.0478,30.0478,30.0244,30.04,14600.0
2015-04-21 15:15:00,38.47,38.47,38.44,38.45,10600.0,30.04,30.04,30.0165,30.0244,10600.0
2015-04-21 15:20:00,38.44,38.46,38.43,38.46,12200.0,30.0165,30.0322,30.0087,30.0322,12200.0
2015-04-21 15:25:00,38.46,38.46,38.42,38.45,11400.0,30.0322,30.0322,30.0009,30.0244,11400.0
2015-04-21 15:30:00,38.44,38.45,38.41,38.41,12200.0,30.0165,30.0244,29.9931,29.9931,12200.0
2015-04-21 15:35:00,38.41,38.45,38.4,38.45,16400.0,29.9931,30.0244,29.9853,30.0244,16400.0
2015-04-21 15:40:00,38.45,38.45,38.42,38.42,13400.0,30.0244,30.0244,30.0009,30.0009,13400.0
2015-04-21 15:45:00,38.43,38.43,38.38,38.38,26400.0,30.0087,30.0087,29.9697,29.9697,26400.0
2015-04-21 15:50:00,38.38,38.4,38.38,38.39,22000.0,29.9697,29.9853,29.9697,29.9775,22000.0
2015-04-21 15:55:00,38.39,38.41,38.36,38.38,44400.0,29.9775,29.9931,29.9541,29.9697,44400.0
2015-04-22 09:30:00,38.23,38.27,38.15,38.16,12800.0,29.9899,30.0213,29.9271,29.935,12800.0
2015-04-22 09:35:00,38.16,38.16,38.09,38.1,55200.0,29.935,29.935,29.8801,29.8879,55200.0
2015-04-22 09:40:00,38.09,38.12,37.99,37.99,10200.0,29.8801,29.9036,29.8016,29.8016,10200.0
2015-04-22 09:45:00,37.93,37.96,37.88,37.91,10000.0,29.7546,29.7781,29.7153,29.7389,10000.0
2015-04-22 09:50:00,37.92,38.02,37.92,38.02,9400.0,29.7467,29.8252,29.7467,29.8252,9400.0
2015-04-22 09:55:00,37.99,37.99,37.92,37.92,4200.0,29.8016,29.8016,29.7467,29.7467,4200.0
2015-04-22 10:00:00,37.97,38.05,37.94,37.95,15400.0,29.7859,29.8487,29.7624,29.7702,15400.0
2015-04-22 10:05:00,37.97,38.06,37.93,38.02,27200.0,29.7859,29.8565,29.7546,29.8252,27200.0
2015-04-22 10:10:00,38.05,38.09,37.99,37.99,13800.0,29.8487,29.8801,29.8016,29.8016,13800.0
2015-04-22 10:15:00,37.99,37.99,37.9,37.97,13200.0,29.8016,29.8016,29.731,29.7859,13200.0
2015-04-22 10:20:00,37.95,37.99,37.95,37.96,11600.0,29.7702,29.8016,29.7702,29.7781,11600.0
2015-04-22 10:25:00,37.95,37.97,37.89,37.97,25000.0,29.7702,29.7859,29.7232,29.7859,25000.0
2015-04-22 10:30:00,37.95,37.97,37.93,37.94,3200.0,29.7702,29.7859,29.7546,29.7624,3200.0
2015-04-22 10:35:00,37.96,37.96,37.93,37.95,5400.0,29.7781,29.7781,29.7546,29.7702,5400.0
2015-04-22 10:40:00,37.95,37.99,37.95,37.98,10400.0,29.7702,29.8016,29.7702,29.7938,10400.0
2015-04-22 10:45:00,37.99,38.03,37.99,38.03,2000.0,29.8016,29.833,29.8016,29.833,2000.0
2015-04-22 10:50:00,38.08,38.09,38.08,38.09,1000.0,29.8722,29.8801,29.8722,29.8801,1000.0
2015-04-22 10:55:00,38.09,38.1,38.07,38.09,3800.0,29.8801,29.8879,29.8644,29.8801,3800.0
2015-04-22 11:00:00,38.1,38.1,38.05,38.09,11200.0,29.8879,29.8879,29.8487,29.8801,11200.0
2015-04-22 11:05:00,38.1,38.12,38.09,38.12,5000.0,29.8879,29.9036,29.8801,29.9036,5000.0
2015-04-22 11:10:00,38.12,38.16,38.12,38.12,2600.0,29.9036,29.935,29.9036,29.9036,2600.0
2015-04-22 11:15:00,38.12,38.13,38.1,38.13,2000.0,29.9036,29.9115,29.8879,29.9115,2000.0
2015-04-22 11:20:00,38.13,38.15,38.1,38.1,55800.0,29.9115,29.9271,29.8879,29.8879,55800.0
2015-04-22 11:25:00,38.08,38.08,38.06,38.06,2400.0,29.8722,29.8722,29.8565,29.8565,2400.0
2015-04-22 11:30:00,38.07,38.08,38.02,38.02,6400.0,29.8644,29.8722,29.8252,29.8252,6400.0
2015-04-22 11:35:00,38.02,38.02,38.02,38.02,600.0,29.8252,29.8252,29.8252,29.8252,600.0
2015-04-22 11:40:00,38.02,38.02,37.99,38.01,17000.0,29.8252,29.8252,29.8016,29.8173,17000.0
2015-04-22 11:45:00,38.02,38.02,37.99,38.02,11000.0,29.8252,29.8252,29.8016,29.8252,11000.0
2015-04-22 11:50:00,38.0,38.02,37.99,38.02,2800.0,29.8095,29.8252,29.8016,29.8252,2800.0
2015-04-22 11:55:00,38.03,38.05,38.02,38.05,2400.0,29.833,29.8487,29.8252,29.8487,2400.0
2015-04-22 12:00:00,38.06,38.07,38.0,38.0,8400.0,29.8565,29.8644,29.8095,29.8095,8400.0
2015-04-22 12:05:00,37.99,38.01,37.96,38.0,11000.0,29.8016,29.8173,29.7781,29.8095,11000.0
2015-04-22 12:10:00,38.02,38.07,38.01,38.07,2600.0,29.8252,29.8644,29.8173,29.8644,2600.0
2015-04-22 12:15:00,38.08,38.08,38.05,38.07,3000.0,29.8722,29.8722,29.8487,29.8644,3000.0
2015-04-22 12:20:00,38.07,38.11,38.07,38.1,2600.0,29.8644,29.8958,29.8644,29.8879,2600.0
2015-04-22 12:25:00,38.1,38.1,38.08,38.1,2400.0,29.8879,29.8879,29.8722,29.8879,2400.0
2015-04-22 12:30:00,38.07,38.1,38.07,38.1,1200.0,29.8644,29.8879,29.8644,29.8879,1200.0
2015-04-22 12:35:00,38.1,38.1,38.08,38.08,1600.0,29.8879,29.8879,29.8722,29.8722,1600.0
2015-04-22 12:40:00,38.08,38.09,38.08,38.09,4000.0,29.8722,29.8801,29.8722,29.8801,4000.0
2015-04-22 12:45:00,38.1,38.1,38.08,38.08,3800.0,29.8879,29.8879,29.8722,29.8722,3800.0
2015-04-22 12:50:00,38.07,38.1,38.05,38.1,10400.0,29.8644,29.8879,29.8487,29.8879,10400.0
2015-04-22 12:55:00,38.08,38.08,38.06,38.07,1000.0,29.8722,29.8722,29.8565,29.8644,1000.0
2015-04-22 13:00:00,38.06,38.08,38.05,38.08,2400.0,29.8565,29.8722,29.8487,29.8722,2400.0
2015-04-22 13:05:00,38.07,38.08,38.07,38.08,1200.0,29.8644,29.8722,29.8644,29.8722,1200.0
2015-04-22 13:10:00,38.08,38.09,38.07,38.09,1600.0,29.8722,29.8801,29.8644,29.8801,1600.0
2015-04-22 13:15:00,38.09,38.1,38.08,38.09,5200.0,29.8801,29.8879,29.8722,29.8801,5200.0
2015-04-22 13:20:00,38.08,38.09,38.08,38.09,1600.0,29.8722,29.8801,29.8722,29.8801,1600.0
2015-04-22 13:25:00,38.09,38.1,38.09,38.1,40800.0,29.8801,29.8879,29.8801,29.8879,40800.0
2015-04-22 13:30:00,38.09,38.13,38.09,38.13,4400.0,29.8801,29.9115,29.8801,29.9115,4400.0
2015-04-22 13:35:00,38.12,38.13,38.1,38.1,4400.0,29.9036,29.9115,29.8879,29.8879,4400.0
2015-04-22 13:40:00,38.1,38.11,38.08,38.1,9000.0,29.8879,29.8958,29.8722,29.8879,9000.0
2015-04-22 13:45:00,38.1,38.11,38.1,38.11,600.0,29.8879,29.8958,29.8879,29.8958,600.0
2015-04-22 13:50:00,38.1,38.1,38.08,38.08,8200.0,29.8879,29.8879,29.8722,29.8722,8200.0
2015-04-22 13:55:00,38.08,38.08,38.07,38.07,2000.0,29.8722,29.8722,29.8644,29.8644,2000.0
2015-04-22 14:00:00,38.07,38.09,38.05,38.09,7200.0,29.8644,29.8801,29.8487,29.8801,7200.0
2015-04-22 14:05:00,38.09,38.09,38.05,38.05,10600.0,29.8801,29.8801,29.8487,29.8487,10600.0
2015-04-22 14:10:00,38.05,38.08,38.05,38.07,11800.0,29.8487,29.8722,29.8487,29.8644,11800.0
2015-04-22 14:15:00,38.07,38.09,38.07,38.08,9800.0,29.8644,29.8801,29.8644,29.8722,9800.0
2015-04-22 14:20:00,38.08,38.08,38.05,38.06,6600.0,29.8722,29.8722,29.8487,29.8565,6600.0
2015-04-22 14:25:00,38.08,38.11,38.07,38.07,7200.0,29.8722,29.8958,29.8644,29.8644,7200.0
2015-04-22 14:30:00,38.08,38.08,38.06,38.08,2600.0,29.8722,29.8722,29.8565,29.8722,2600.0
2015-04-22 14:35:00,38.09,38.1,38.09,38.1,1800.0,29.8801,29.8879,29.8801,29.8879,1800.0
2015-04-22 14:40:00,38.1,38.1,38.08,38.08,3000.0,29.8879,29.8879,29.8722,29.8722,3000.0
2015-04-22 14:45:00,38.08,38.1,38.08,38.1,8800.0,29.8722,29.8879,29.8722,29.8879,8800.0
2015-04-22 14:50:00,38.1,38.12,38.09,38.12,5600.0,29.8879,29.9036,29.8801,29.9036,5600.0
2015-04-22 14:55:00,38.11,38.12,38.1,38.1,7200.0,29.8958,29.9036,29.8879,29.8879,7200.0
2015-04-22 15:00:00,38.1,38.1,38.08,38.08,8400.0,29.8879,29.8879,29.8722,29.8722,8400.0
2015-04-22 15:05:00,38.08,38.1,38.07,38.07,6200.0,29.8722,29.8879,29.8644,29.8644,6200.0
2015-04-22 15:10:00,38.08,38.09,38.06,38.08,60400.0,29.8722,29.8801,29.8565,29.8722,60400.0
2015-04-22 15:15:00,38.08,38.09,38.07,38.07,13200.0,29.8722,29.8801,29.8644,29.8644,13200.0
2015-04-22 15:20:00,38.07,38.08,38.06,38.06,16000.0,29.8644,29.8722,29.8565,29.8565,16000.0
2015-04-22 15:25:00,38.06,38.07,38.06,38.06,10000.0,29.8565,29.8644,29.8565,29.8565,10000.0
2015-04-22 15:30:00,38.07,38.07,38.01,38.01,20800.0,29.8644,29.8644,29.8173,29.8173,20800.0
2015-04-22 15:35:00,38.01,38.03,37.99,38.02,25000.0,29.8173,29.833,29.8016,29.8252,25000.0
2015-04-22 15:40:00,38.01,38.03,38.01,38.02,16800.0,29.8173,29.833,29.8173,29.8252,16800.0
2015-04-22 15:45:00,38.02,38.06,38.02,38.03,43800.0,29.8252,29.8565,29.8252,29.833,43800.0
2015-04-22 15:50:00,38.03,38.04,37.99,38.0,34400.0,29.833,29.8409,29.8016,29.8095,34400.0
2015-04-22 15:55:00,38.0,38.05,37.99,38.04,56600.0,29.8095,29.8487,29.8016,29.8409,56600.0
2015-04-23 09:30:00,38.06,38.34,38.06,38.26,22000.0,29.8565,30.0762,29.8565,30.0134,22000.0
2015-04-23 09:35:00,38.25,38.51,38.25,38.49,18800.0,30.0056,30.2095,30.0056,30.1939,18800.0
2015-04-23 09:40:00,38.5,38.57,38.47,38.47,8400.0,30.2017,30.2566,30.1782,30.1782,8400.0
2015-04-23 09:45:00,38.45,38.47,38.36,38.46,12400.0,30.1625,30.1782,30.0919,30.1703,12400.0
2015-04-23 09:50:00,38.47,38.48,38.41,38.44,7600.0,30.1782,30.186,30.1311,30.1546,7600.0
2015-04-23 09:55:00,38.46,38.49,38.4,38.42,21400.0,30.1703,30.1939,30.1233,30.1389,21400.0
2015-04-23 10:00:00,38.43,38.44,38.36,38.42,13800.0,30.1468,30.1546,30.0919,30.1389,13800.0
2015-04-23 10:05:00,38.44,38.49,38.42,38.46,16600.0,30.1546,30.1939,30.1389,30.1703,16600.0
2015-04-23 10:10:00,38.46,38.47,38.4,38.47,9400.0,30.1703,30.1782,30.1233,30.1782,9400.0
2015-04-23 10:15:00,38.48,38.52,38.38,38.38,30200.0,30.186,30.2174,30.1076,30.1076,30200.0
2015-04-23 10:20:00,38.39,38.42,38.32,38.34,28400.0,30.1154,30.1389,30.0605,30.0762,28400.0
2015-04-23 10:25:00,38.36,38.4,38.34,38.35,17600.0,30.0919,30.1233,30.0762,30.084,17600.0
2015-04-23 10:30:00,38.35,38.38,38.35,38.38,2600.0,30.084,30.1076,30.084,30.1076,2600.0
2015-04-23 10:35:00,38.37,38.39,38.37,38.38,18000.0,30.0997,30.1154,30.0997,30.1076,18000.0
2015-04-23 10:40:00,38.38,38.4,38.38,38.38,13000.0,30.1076,30.1233,30.1076,30.1076,13000.0
2015-04-23 10:45:00,38.38,38.38,38.35,38.38,16200.0,30.1076,30.1076,30.084,30.1076,16200.0
2015-04-23 10:50:00,38.38,38.4,38.35,38.38,6400.0,30.1076,30.1233,30.084,30.1076,6400.0
2015-04-23 10:55:00,38.37,38.38,38.35,38.35,9800.0,30.0997,30.1076,30.084,30.084,9800.0
2015-04-23 11:00:00,38.35,38.38,38.35,38.36,5600.0,30.084,30.1076,30.084,30.0919,5600.0
2015-04-23 11:05:00,38.36,38.41,38.36,38.41,6200.0,30.0919,30.1311,30.0919,30.1311,6200.0
2015-04-23 11:10:00,38.41,38.42,38.4,38.42,14000.0,30.1311,30.1389,30.1233,30.1389,14000.0
2015-04-23 11:15:00,38.41,38.42,38.4,38.4,30400.0,30.1311,30.1389,30.1233,30.1233,30400.0
2015-04-23 11:20:00,38.4,38.4,38.32,38.34,7400.0,30.1233,30.1233,30.0605,30.0762,7400.0
2015-04-23 11:25:00,38.35,38.35,38.28,38.28,8800.0,30.084,30.084,30.0291,30.0291,8800.0
2015-04-23 11:30:00,38.29,38.32,38.24,38.32,6200.0,30.037,30.0605,29.9977,30.0605,6200.0
2015-04-23 11:35:00,38.32,38.37,38.32,38.37,7000.0,30.0605,30.0997,30.0605,30.0997,7000.0
2015-04-23 11:40:00,38.35,38.35,38.29,38.29,3400.0,30.084,30.084,30.037,30.037,3400.0
2015-04-23 11:45:00,38.29,38.3,38.27,38.28,3800.0,30.037,30.0448,30.0213,30.0291,3800.0
2015-04-23 11:50:00,38.31,38.4,38.31,38.4,4400.0,30.0527,30.1233,30.0527,30.1233,4400.0
2015-04-23 11:55:00,38.4,38.42,38.4,38.42,45400.0,30.1233,30.1389,30.1233,30.1389,45400.0
2015-04-23 12:00:00,38.44,38.48,38.44,38.48,71200.0,30.1546,30.186,30.1546,30.186,71200.0
2015-04-23 12:05:00,38.48,38.54,38.48,38.54,7400.0,30.186,30.2331,30.186,30.2331,7400.0
2015-04-23 12:10:00,38.54,38.6,38.54,38.6,9200.0,30.2331,30.2801,30.2331,30.2801,9200.0
2015-04-23 12:15:00,38.6,38.6,38.58,38.59,10800.0,30.2801,30.2801,30.2645,30.2723,10800.0
2015-04-23 12:20:00,38.58,38.58,38.58,38.58,1800.0,30.2645,30.2645,30.2645,30.2645,1800.0
2015-04-23 12:25:00,38.59,38.63,38.59,38.63,8600.0,30.2723,30.3037,30.2723,30.3037,8600.0
2015-04-23 12:30:00,38.63,38.64,38.56,38.56,7000.0,30.3037,30.3115,30.2488,30.2488,7000.0
2015-04-23 12:35:00,38.56,38.6,38.56,38.59,3200.0,30.2488,30.2801,30.2488,30.2723,3200.0
2015-04-23 12:40:00,38.6,38.63,38.59,38.63,4200.0,30.2801,30.3037,30.2723,30.3037,4200.0
2015-04-23 12:45:00,38.63,38.69,38.63,38.68,13200.0,30.3037,30.3507,30.3037,30.3429,13200.0
2015-04-23 12:50:00,38.68,38.68,38.62,38.62,7600.0,30.3429,30.3429,30.2958,30.2958,7600.0
2015-04-23 12:55:00,38.63,38.63,38.54,38.54,6800.0,30.3037,30.3037,30.2331,30.2331,6800.0
2015-04-23 13:00:00,38.56,38.6,38.55,38.56,5200.0,30.2488,30.2801,30.2409,30.2488,5200.0
2015-04-23 13:05:00,38.56,38.58,38.55,38.58,2400.0,30.2488,30.2645,30.2409,30.2645,2400.0
2015-04-23 13:10:00,38.58,38.6,38.54,38.54,6800.0,30.2645,30.2801,30.2331,30.2331,6800.0
2015-04-23 13:15:00,38.55,38.55,38.52,38.52,3400.0,30.2409,30.2409,30.2174,30.2174,3400.0
2015-04-23 13:20:00,38.52,38.57,38.52,38.57,3200.0,30.2174,30.2566,30.2174,30.2566,3200.0
2015-04-23 13:25:00,38.59,38.6,38.57,38.57,5600.0,30.2723,30.2801,30.2566,30.2566,5600.0
2015-04-23 13:30:00,38.56,38.56,38.53,38.55,3600.0,30.2488,30.2488,30.2252,30.2409,3600.0
2015-04-23 13:35:00,38.56,38.56,38.52,38.52,2000.0,30.2488,30.2488,30.2174,30.2174,2000.0
2015-04-23 13:40:00,38.52,38.54,38.52,38.52,4800.0,30.2174,30.2331,30.2174,30.2174,4800.0
2015-04-23 13:45:00,38.52,38.56,38.51,38.56,3000.0,30.2174,30.2488,30.2095,30.2488,3000.0
2015-04-23 13:50:00,38.56,38.58,38.56,38.58,3200.0,30.2488,30.2645,30.2488,30.2645,3200.0
2015-04-23 13:55:00,38.59,38.61,38.59,38.6,21400.0,30.2723,30.288,30.2723,30.2801,21400.0
2015-04-23 14:00:00,38.6,38.6,38.57,38.57,4400.0,30.2801,30.2801,30.2566,30.2566,4400.0
2015-04-23 14:05:00,38.59,38.61,38.59,38.6,6400.0,30.2723,30.288,30.2723,30.2801,6400.0
2015-04-23 14:10:00,38.59,38.59,38.58,38.59,3400.0,30.2723,30.2723,30.2645,30.2723,3400.0
2015-04-23 14:15:00,38.58,38.58,38.53,38.55,8400.0,30.2645,30.2645,30.2252,30.2409,8400.0
2015-04-23 14:20:00,38.55,38.56,38.51,38.51,6000.0,30.2409,30.2488,30.2095,30.2095,6000.0
2015-04-23 14:25:00,38.52,38.52,38.51,38.52,7800.0,30.2174,30.2174,30.2095,30.2174,7800.0
2015-04-23 14:30:00,38.52,38.53,38.51,38.52,14800.0,30.2174,30.2252,30.2095,30.2174,14800.0
2015-04-23 14:35:00,38.52,38.52,38.49,38.5,21400.0,30.2174,30.2174,30.1939,30.2017,21400.0
2015-04-23 14:40:00,38.5,38.51,38.46,38.48,4200.0,30.2017,30.2095,30.1703,30.186,4200.0
2015-04-23 14:45:00,38.49,38.49,38.48,38.49,2200.0,30.1939,30.1939,30.186,30.1939,2200.0
2015-04-23 14:50:00,38.5,38.5,38.49,38.49,4200.0,30.2017,30.2017,30.1939,30.1939,4200.0
2015-04-23 14:55:00,38.5,38.53,38.49,38.51,9400.0,30.2017,30.2252,30.1939,30.2095,9400.0
2015-04-23 15:00:00,38.5,38.52,38.5,38.51,4400.0,30.2017,30.2174,30.2017,30.2095,4400.0
2015-04-23 15:05:00,38.54,38.54,38.51,38.52,15600.0,30.2331,30.2331,30.2095,30.2174,15600.0
2015-04-23 15:10:00,38.53,38.54,38.51,38.51,13400.0,30.2252,30.2331,30.2095,30.2095,13400.0
2015-04-23 15:15:00,38.51,38.52,38.51,38.51,17000.0,30.2095,30.2174,30.2095,30.2095,17000.0
2015-04-23 15:20:00,38.52,38.52,38.51,38.51,6400.0,30.2174,30.2174,30.2095,30.2095,6400.0
2015-04-23 15:25:00,38.52,38.52,38.51,38.51,10000.0,30.2174,30.2174,30.2095,30.2095,10000.0
2015-04-23 15:30:00,38.51,38.51,38.46,38.47,8600.0,30.2095,30.2095,30.1703,30.1782,8600.0
2015-04-23 15:35:00,38.47,38.51,38.47,38.5,35400.0,30.1782,30.2095,30.1782,30.2017,35400.0
2015-04-23 15:40:00,38.49,38.51,38.47,38.47,13400.0,30.1939,30.2095,30.1782,30.1782,13400.0
2015-04-23 15:45:00,38.47,38.47,38.4,38.4,25600.0,30.1782,30.1782,30.1233,30.1233,25600.0
2015-04-23 15:50:00,38.4,38.41,38.36,38.36,28800.0,30.1233,30.1311,30.0919,30.0919,28800.0
2015-04-23 15:55:00,38.35,38.37,38.34,38.34,69000.0,30.084,30.0997,30.0762,30.0762,69000.0
2015-04-24 09:30:00,38.37,38.37,38.06,38.15,25400.0,30.0997,30.0997,29.8565,29.9271,25400.0
2015-04-24 09:35:00,38.11,38.26,38.02,38.26,7000.0,29.8958,30.0134,29.8252,30.0134,7000.0
2015-04-24 09:40:00,38.21,38.24,38.09,38.11,6000.0,29.9742,29.9977,29.8801,29.8958,6000.0
2015-04-24 09:45:00,38.1,38.18,38.05,38.09,10800.0,29.8879,29.9507,29.8487,29.8801,10800.0
2015-04-24 09:50:00,38.07,38.18,38.07,38.13,5400.0,29.8644,29.9507,29.8644,29.9115,5400.0
2015-04-24 09:55:00,38.13,38.21,38.13,38.16,6200.0,29.9115,29.9742,29.9115,29.935,6200.0
2015-04-24 10:00:00,38.16,38.19,38.12,38.13,9600.0,29.935,29.9585,29.9036,29.9115,9600.0
2015-04-24 10:05:00,38.12,38.18,38.04,38.18,10200.0,29.9036,29.9507,29.8409,29.9507,10200.0
2015-04-24 10:10:00,38.18,38.18,38.13,38.15,27200.0,29.9507,29.9507,29.9115,29.9271,27200.0
2015-04-24 10:15:00,38.15,38.15,37.99,38.07,74200.0,29.9271,29.9271,29.8016,29.8644,74200.0
2015-04-24 10:20:00,38.07,38.13,38.05,38.11,7400.0,29.8644,29.9115,29.8487,29.8958,7400.0
2015-04-24 10:25:00,38.08,38.13,38.06,38.12,6200.0,29.8722,29.9115,29.8565,29.9036,6200.0
2015-04-24 10:30:00,38.13,38.16,38.09,38.09,5200.0,29.9115,29.935,29.8801,29.8801,5200.0
2015-04-24 10:35:00,38.1,38.14,38.09,38.13,4400.0,29.8879,29.9193,29.8801,29.9115,4400.0
2015-04-24 10:40:00,38.13,38.14,38.12,38.12,6200.0,29.9115,29.9193,29.9036,29.9036,6200.0
2015-04-24 10:45:00,38.14,38.14,38.09,38.12,6800.0,29.9193,29.9193,29.8801,29.9036,6800.0
2015-04-24 10:50:00,38.12,38.18,38.11,38.18,16800.0,29.9036,29.9507,29.8958,29.9507,16800.0
2015-04-24 10:55:00,38.18,38.24,38.17,38.23,46600.0,29.9507,29.9977,29.9428,29.9899,46600.0
2015-04-24 11:00:00,38.23,38.23,38.18,38.23,7200.0,29.9899,29.9899,29.9507,29.9899,7200.0
2015-04-24 11:05:00,38.24,38.27,38.24,38.26,5200.0,29.9977,30.0213,29.9977,30.0134,5200.0
2015-04-24 11:10:00,38.25,38.31,38.22,38.3,50200.0,30.0056,30.0527,29.9821,30.0448,50200.0
2015-04-24 11:15:00,38.3,38.31,38.27,38.31,11800.0,30.0448,30.0527,30.0213,30.0527,11800.0
2015-04-24 11:20:00,38.31,38.32,38.3,38.3,5000.0,30.0527,30.0605,30.0448,30.0448,5000.0
2015-04-24 11:25:00,38.27,38.31,38.26,38.27,56200.0,30.0213,30.0527,30.0134,30.0213,56200.0
2015-04-24 11:30:00,38.3,38.32,38.3,38.31,7200.0,30.0448,30.0605,30.0448,30.0527,7200.0
2015-04-24 11:35:00,38.31,38.35,38.31,38.33,5800.0,30.0527,30.084,30.0527,30.0683,5800.0
2015-04-24 11:40:00,38.35,38.4,38.33,38.39,7000.0,30.084,30.1233,30.0683,30.1154,7000.0
2015-04-24 11:45:00,38.38,38.41,38.38,38.38,3600.0,30.1076,30.1311,30.1076,30.1076,3600.0
2015-04-24 11:50:00,38.38,38.38,38.35,38.35,2400.0,30.1076,30.1076,30.084,30.084,2400.0
2015-04-24 11:55:00,38.35,38.35,38.33,38.34,6400.0,30.084,30.084,30.0683,30.0762,6400.0
2015-04-24 12:00:00,38.34,38.34,38.33,38.34,6800.0,30.0762,30.0762,30.0683,30.0762,6800.0
2015-04-24 12:05:00,38.33,38.37,38.32,38.35,8600.0,30.0683,30.0997,30.0605,30.084,8600.0
2015-04-24 12:10:00,38.35,38.35,38.32,38.35,10400.0,30.084,30.084,30.0605,30.084,10400.0
2015-04-24 12:15:00,38.34,38.34,38.33,38.34,2000.0,30.0762,30.0762,30.0683,30.0762,2000.0
2015-04-24 12:20:00,38.33,38.37,38.33,38.37,27600.0,30.0683,30.0997,30.0683,30.0997,27600.0
2015-04-24 12:25:00,38.37,38.38,38.34,38.38,38200.0,30.0997,30.1076,30.0762,30.1076,38200.0
2015-04-24 12:30:00,38.38,38.4,38.38,38.38,3000.0,30.1076,30.1233,30.1076,30.1076,3000.0
2015-04-24 12:35:00,38.4,38.41,38.37,38.38,8800.0,30.1233,30.1311,30.0997,30.1076,8800.0
2015-04-24 12:40:00,38.39,38.43,38.38,38.42,5600.0,30.1154,30.1468,30.1076,30.1389,5600.0
2015-04-24 12:45:00,38.42,38.42,38.4,38.4,1000.0,30.1389,30.1389,30.1233,30.1233,1000.0
2015-04-24 12:50:00,38.4,38.44,38.4,38.44,6200.0,30.1233,30.1546,30.1233,30.1546,6200.0
2015-04-24 12:55:00,38.43,38.48,38.43,38.45,22400.0,30.1468,30.186,30.1468,30.1625,22400.0
2015-04-24 13:00:00,38.45,38.47,38.44,38.46,4400.0,30.1625,30.1782,30.1546,30.1703,4400.0
2015-04-24 13:05:00,38.46,38.47,38.43,38.44,5400.0,30.1703,30.1782,30.1468,30.1546,5400.0
2015-04-24 13:10:00,38.44,38.44,38.43,38.43,6000.0,30.1546,30.1546,30.1468,30.1468,6000.0
2015-04-24 13:15:00,38.41,38.41,38.38,38.39,7600.0,30.1311,30.1311,30.1076,30.1154,7600.0
2015-04-24 13:20:00,38.4,38.43,38.39,38.43,5000.0,30.1233,30.1468,30.1154,30.1468,5000.0
2015-04-24 13:25:00,38.43,38.44,38.42,38.42,3600.0,30.1468,30.1546,30.1389,30.1389,3600.0
2015-04-24 13:30:00,38.42,38.42,38.4,38.41,2200.0,30.1389,30.1389,30.1233,30.1311,2200.0
2015-04-24 13:35:00,38.41,38.44,38.41,38.43,6600.0,30.1311,30.1546,30.1311,30.1468,6600.0
2015-04-24 13:40:00,38.43,38.47,38.43,38.45,7800.0,30.1468,30.1782,30.1468,30.1625,7800.0
2015-04-24 13:45:00,38.46,38.48,38.46,38.47,3400.0,30.1703,30.186,30.1703,30.1782,3400.0
2015-04-24 13:50:00,38.47,38.49,38.46,38.47,6000.0,30.1782,30.1939,30.1703,30.1782,6000.0
2015-04-24 13:55:00,38.47,38.49,38.47,38.48,2800.0,30.1782,30.1939,30.1782,30.186,2800.0
2015-04-24 14:00:00,38.47,38.48,38.47,38.48,2800.0,30.1782,30.186,30.1782,30.186,2800.0
2015-04-24 14:05:00,38.48,38.51,38.47,38.49,7800.0,30.186,30.2095,30.1782,30.1939,7800.0
2015-04-24 14:10:00,38.49,38.55,38.49,38.54,4000.0,30.1939,30.2409,30.1939,30.2331,4000.0
2015-04-24 14:15:00,38.55,38.55,38.52,38.54,5400.0,30.2409,30.2409,30.2174,30.2331,5400.0
2015-04-24 14:20:00,38.55,38.57,38.55,38.55,9200.0,30.2409,30.2566,30.2409,30.2409,9200.0
2015-04-24 14:25:00,38.56,38.58,38.55,38.56,6800.0,30.2488,30.2645,30.2409,30.2488,6800.0
2015-04-24 14:30:00,38.57,38.57,38.52,38.52,7200.0,30.2566,30.2566,30.2174,30.2174,7200.0
2015-04-24 14:35:00,38.51,38.56,38.5,38.56,13400.0,30.2095,30.2488,30.2017,30.2488,13400.0
2015-04-24 14:40:00,38.56,38.58,38.54,38.56,5000.0,30.2488,30.2645,30.2331,30.2488,5000.0
2015-04-24 14:45:00,38.55,38.57,38.53,38.53,5600.0,30.2409,30.2566,30.2252,30.2252,5600.0
2015-04-24 14:50:00,38.53,38.55,38.51,38.51,2800.0,30.2252,30.2409,30.2095,30.2095,2800.0
2015-04-24 14:55:00,38.51,38.52,38.46,38.46,7800.0,30.2095,30.2174,30.1703,30.1703,7800.0
2015-04-24 15:00:00,38.48,38.53,38.48,38.49,4000.0,30.186,30.2252,30.186,30.1939,4000.0
2015-04-24 15:05:00,38.52,38.52,38.47,38.5,6600.0,30.2174,30.2174,30.1782,30.2017,6600.0
2015-04-24 15:10:00,38.5,38.52,38.49,38.5,6800.0,30.2017,30.2174,30.1939,30.2017,6800.0
2015-04-24 15:15:00,38.49,38.49,38.47,38.49,7000.0,30.1939,30.1939,30.1782,30.1939,7000.0
2015-04-24 15:20:00,38.49,38.53,38.49,38.49,12800.0,30.1939,30.2252,30.1939,30.1939,12800.0
2015-04-24 15:25:00,38.5,38.51,38.45,38.48,17400.0,30.2017,30.2095,30.1625,30.186,17400.0
2015-04-24 15:30:00,38.48,38.51,38.47,38.5,26400.0,30.186,30.2095,30.1782,30.2017,26400.0
2015-04-24 15:35:00,38.49,38.51,38.45,38.45,32200.0,30.1939,30.2095,30.1625,30.1625,32200.0
2015-04-24 15:40:00,38.45,38.46,38.41,38.42,15200.0,30.1625,30.1703,30.1311,30.1389,15200.0
2015-04-24 15:45:00,38.43,38.49,38.43,38.48,15200.0,30.1468,30.1939,30.1468,30.186,15200.0
2015-04-24 15:50:00,38.48,38.49,38.46,38.49,13600.0,30.186,30.1939,30.1703,30.1939,13600.0
2015-04-24 15:55:00,38.49,38.49,38.45,38.45,29000.0,30.1939,30.1939,30.1625,30.1625,29000.0
2015-04-27 09:30:00,38.52,38.58,38.46,38.46,10800.0,30.2174,30.2645,30.1703,30.1703,10800.0
2015-04-27 09:35:00,38.44,38.44,38.43,38.44,200.0,30.1546,30.1546,30.1468,30.1546,200.0
2015-04-27 09:40:00,38.38,38.43,38.38,38.43,1000.0,30.1076,30.1468,30.1076,30.1468,1000.0
2015-04-27 09:45:00,38.43,38.54,38.43,38.54,7400.0,30.1468,30.2331,30.1468,30.2331,7400.0
2015-04-27 09:50:00,38.55,38.62,38.55,38.58,2400.0,30.2409,30.2958,30.2409,30.2645,2400.0
2015-04-27 09:55:00,38.55,38.62,38.44,38.61,39600.0,30.2409,30.2958,30.1546,30.288,39600.0
2015-04-27 10:00:00,38.57,38.57,38.57,38.57,200.0,30.2566,30.2566,30.2566,30.2566,200.0
2015-04-27 10:05:00,38.57,38.58,38.52,38.56,3000.0,30.2566,30.2645,30.2174,30.2488,3000.0
2015-04-27 10:10:00,38.56,38.56,38.54,38.54,1200.0,30.2488,30.2488,30.2331,30.2331,1200.0
2015-04-27 10:15:00,38.54,38.55,38.52,38.52,4200.0,30.2331,30.2409,30.2174,30.2174,4200.0
2015-04-27 10:20:00,38.52,38.52,38.48,38.49,2200.0,30.2174,30.2174,30.186,30.1939,2200.0
2015-04-27 10:25:00,38.5,38.5,38.46,38.49,7400.0,30.2017,30.2017,30.1703,30.1939,7400.0
2015-04-27 10:30:00,38.5,38.52,38.48,38.51,8400.0,30.2017,30.2174,30.186,30.2095,8400.0
2015-04-27 10:35:00,38.51,38.51,38.48,38.49,2400.0,30.2095,30.2095,30.186,30.1939,2400.0
2015-04-27 10:40:00,38.49,38.49,38.43,38.45,3600.0,30.1939,30.1939,30.1468,30.1625,3600.0
2015-04-27 10:45:00,38.44,38.49,38.43,38.49,29200.0,30.1546,30.1939,30.1468,30.1939,29200.0
2015-04-27 10:50:00,38.48,38.48,38.47,38.48,2200.0,30.186,30.186,30.1782,30.186,2200.0
2015-04-27 10:55:00,38.46,38.46,38.38,38.41,5000.0,30.1703,30.1703,30.1076,30.1311,5000.0
2015-04-27 11:00:00,38.4,38.41,38.38,38.38,2400.0,30.1233,30.1311,30.1076,30.1076,2400.0
2015-04-27 11:05:00,38.37,38.37,38.31,38.32,5000.0,30.0997,30.0997,30.0527,30.0605,5000.0
2015-04-27 11:10:00,38.33,38.36,38.31,38.36,4600.0,30.0683,30.0919,30.0527,30.0919,4600.0
2015-04-27 11:15:00,38.37,38.37,38.35,38.37,2800.0,30.0997,30.0997,30.084,30.0997,2800.0
2015-04-27 11:20:00,38.37,38.38,38.36,38.38,600.0,30.0997,30.1076,30.0919,30.1076,600.0
2015-04-27 11:25:00,38.42,38.42,38.4,38.41,2400.0,30.1389,30.1389,30.1233,30.1311,2400.0
2015-04-27 11:30:00,38.39,38.44,38.37,38.44,19000.0,30.1154,30.1546,30.0997,30.1546,19000.0
2015-04-27 11:35:00,38.45,38.45,38.39,38.39,5400.0,30.1625,30.1625,30.1154,30.1154,5400.0
2015-04-27 11:40:00,38.4,38.4,38.36,38.36,3000.0,30.1233,30.1233,30.0919,30.0919,3000.0
2015-04-27 11:45:00,38.34,38.36,38.27,38.27,3200.0,30.0762,30.0919,30.0213,30.0213,3200.0
2015-04-27 11:50:00,38.27,38.31,38.26,38.29,11400.0,30.0213,30.0527,30.0134,30.037,11400.0
2015-04-27 11:55:00,38.3,38.33,38.29,38.33,3000.0,30.0448,30.0683,30.037,30.0683,3000.0
2015-04-27 12:00:00,38.33,38.33,38.33,38.33,200.0,30.0683,30.0683,30.0683,30.0683,200.0
2015-04-27 12:05:00,38.35,38.35,38.35,38.35,200.0,30.084,30.084,30.084,30.084,200.0
2015-04-27 12:10:00,38.32,38.33,38.28,38.28,4400.0,30.0605,30.0683,30.0291,30.0291,4400.0
2015-04-27 12:15:00,38.27,38.27,38.14,38.14,4600.0,30.0213,30.0213,29.9193,29.9193,4600.0
2015-04-27 12:20:00,38.16,38.19,38.13,38.19,3000.0,29.935,29.9585,29.9115,29.9585,3000.0
2015-04-27 12:25:00,38.19,38.22,38.18,38.2,4000.0,29.9585,29.9821,29.9507,29.9664,4000.0
2015-04-27 12:30:00,38.19,38.19,38.19,38.19,200.0,29.9585,29.9585,29.9585,29.9585,200.0
2015-04-27 12:35:00,38.17,38.19,38.17,38.17,1800.0,29.9428,29.9585,29.9428,29.9428,1800.0
2015-04-27 12:40:00,38.19,38.19,38.18,38.19,2200.0,29.9585,29.9585,29.9507,29.9585,2200.0
2015-04-27 12:45:00,38.16,38.16,38.1,38.15,2200.0,29.935,29.935,29.8879,29.9271,2200.0
2015-04-27 12:50:00,38.14,38.14,38.08,38.08,2800.0,29.9193,29.9193,29.8722,29.8722,2800.0
2015-04-27 12:55:00,38.09,38.09,38.07,38.09,1800.0,29.8801,29.8801,29.8644,29.8801,1800.0
2015-04-27 13:00:00,38.12,38.15,38.1,38.15,2400.0,29.9036,29.9271,29.8879,29.9271,2400.0
2015-04-27 13:05:00,38.16,38.18,38.15,38.17,2400.0,29.935,29.9507,29.9271,29.9428,2400.0
2015-04-27 13:10:00,38.17,38.17,38.12,38.12,2400.0,29.9428,29.9428,29.9036,29.9036,2400.0
2015-04-27 13:15:00,38.1,38.11,38.08,38.1,2400.0,29.8879,29.8958,29.8722,29.8879,2400.0
2015-04-27 13:20:00,38.06,38.07,38.02,38.03,3000.0,29.8565,29.8644,29.8252,29.833,3000.0
2015-04-27 13:25:00,38.05,38.1,38.05,38.09,3400.0,29.8487,29.8879,29.8487,29.8801,3400.0
2015-04-27 13:30:00,38.1,38.1,38.08,38.08,1000.0,29.8879,29.8879,29.8722,29.8722,1000.0
2015-04-27 13:35:00,38.09,38.12,38.09,38.09,2200.0,29.8801,29.9036,29.8801,29.8801,2200.0
2015-04-27 13:40:00,38.1,38.1,38.1,38.1,800.0,29.8879,29.8879,29.8879,29.8879,800.0
2015-04-27 13:45:00,38.11,38.11,38.08,38.08,1600.0,29.8958,29.8958,29.8722,29.8722,1600.0
2015-04-27 13:50:00,38.08,38.08,38.04,38.04,3200.0,29.8722,29.8722,29.8409,29.8409,3200.0
2015-04-27 13:55:00,38.06,38.1,38.06,38.1,1800.0,29.8565,29.8879,29.8565,29.8879,1800.0
2015-04-27 14:00:00,38.09,38.09,38.07,38.08,1600.0,29.8801,29.8801,29.8644,29.8722,1600.0
2015-04-27 14:05:00,38.07,38.13,38.07,38.12,3400.0,29.8644,29.9115,29.8644,29.9036,3400.0
2015-04-27 14:10:00,38.12,38.12,38.02,38.05,14000.0,29.9036,29.9036,29.8252,29.8487,14000.0
2015-04-27 14:15:00,38.05,38.07,38.02,38.06,4400.0,29.8487,29.8644,29.8252,29.8565,4400.0
2015-04-27 14:20:00,38.04,38.08,38.03,38.06,14600.0,29.8409,29.8722,29.833,29.8565,14600.0
2015-04-27 14:25:00,38.08,38.1,38.08,38.09,2400.0,29.8722,29.8879,29.8722,29.8801,2400.0
2015-04-27 14:30:00,38.07,38.07,38.01,38.04,9000.0,29.8644,29.8644,29.8173,29.8409,9000.0
2015-04-27 14:35:00,38.02,38.04,37.95,37.95,22800.0,29.8252,29.8409,29.7702,29.7702,22800.0
2015-04-27 14:40:00,37.95,37.96,37.89,37.89,16400.0,29.7702,29.7781,29.7232,29.7232,16400.0
2015-04-27 14:45:00,37.88,37.99,37.88,37.95,27400.0,29.7153,29.8016,29.7153,29.7702,27400.0
2015-04-27 14:50:00,37.94,37.96,37.93,37.95,6600.0,29.7624,29.7781,29.7546,29.7702,6600.0
2015-04-27 14:55:00,37.96,37.97,37.95,37.97,8000.0,29.7781,29.7859,29.7702,29.7859,8000.0
2015-04-27 15:00:00,37.96,37.97,37.95,37.95,16600.0,29.7781,29.7859,29.7702,29.7702,16600.0
2015-04-27 15:05:00,37.94,37.98,37.94,37.96,110400.0,29.7624,29.7938,29.7624,29.7781,110400.0
2015-04-27 15:10:00,37.96,37.99,37.95,37.95,4600.0,29.7781,29.8016,29.7702,29.7702,4600.0
2015-04-27 15:15:00,37.95,37.96,37.88,37.93,20400.0,29.7702,29.7781,29.7153,29.7546,20400.0
2015-04-27 15:20:00,37.93,37.93,37.88,37.9,87400.0,29.7546,29.7546,29.7153,29.731,87400.0
2015-04-27 15:25:00,37.91,37.91,37.9,37.9,22800.0,29.7389,29.7389,29.731,29.731,22800.0
2015-04-27 15:30:00,37.9,37.91,37.89,37.91,31600.0,29.731,29.7389,29.7232,29.7389,31600.0
2015-04-27 15:35:00,37.9,37.91,37.9,37.91,13600.0,29.731,29.7389,29.731,29.7389,13600.0
2015-04-27 15:40:00,37.9,37.91,37.9,37.9,23600.0,29.731,29.7389,29.731,29.731,23600.0
2015-04-27 15:45:00,37.9,37.9,37.81,37.82,55400.0,29.731,29.731,29.6604,29.6683,55400.0
2015-04-27 15:50:00,37.82,37.82,37.75,37.77,33000.0,29.6683,29.6683,29.6134,29.629,33000.0
2015-04-27 15:55:00,37.77,37.87,37.76,37.85,69200.0,29.629,29.7075,29.6212,29.6918,69200.0
2015-04-28 09:30:00,37.83,37.83,37.6,37.6,11400.0,29.6761,29.6761,29.4957,29.4957,11400.0
2015-04-28 09:35:00,37.63,37.79,37.63,37.79,4600.0,29.5192,29.6447,29.5192,29.6447,4600.0
2015-04-28 09:40:00,37.77,37.9,37.71,37.9,6000.0,29.629,29.731,29.582,29.731,6000.0
2015-04-28 09:45:00,37.9,37.91,37.8,37.8,8600.0,29.731,29.7389,29.6526,29.6526,8600.0
2015-04-28 09:50:00,37.79,37.87,37.76,37.85,5400.0,29.6447,29.7075,29.6212,29.6918,5400.0
2015-04-28 09:55:00,37.85,37.87,37.66,37.74,21200.0,29.6918,29.7075,29.5428,29.6055,21200.0
2015-04-28 10:00:00,37.74,37.74,37.62,37.62,27600.0,29.6055,29.6055,29.5114,29.5114,27600.0
2015-04-28 10:05:00,37.65,37.67,37.53,37.6,76200.0,29.5349,29.5506,29.4408,29.4957,76200.0
2015-04-28 10:10:00,37.6,37.65,37.58,37.58,26800.0,29.4957,29.5349,29.48,29.48,26800.0
2015-04-28 10:15:00,37.59,37.65,37.59,37.6,9000.0,29.4878,29.5349,29.4878,29.4957,9000.0
2015-04-28 10:20:00,37.63,37.66,37.59,37.65,17800.0,29.5192,29.5428,29.4878,29.5349,17800.0
2015-04-28 10:25:00,37.66,37.67,37.58,37.65,22200.0,29.5428,29.5506,29.48,29.5349,22200.0
2015-04-28 10:30:00,37.65,37.66,37.63,37.65,20000.0,29.5349,29.5428,29.5192,29.5349,20000.0
2015-04-28 10:35:00,37.64,37.67,37.63,37.67,21000.0,29.5271,29.5506,29.5192,29.5506,21000.0
2015-04-28 10:40:00,37.65,37.71,37.65,37.67,21600.0,29.5349,29.582,29.5349,29.5506,21600.0
2015-04-28 10:45:00,37.66,37.67,37.63,37.63,46800.0,29.5428,29.5506,29.5192,29.5192,46800.0
2015-04-28 10:50:00,37.64,37.67,37.55,37.56,25800.0,29.5271,29.5506,29.4565,29.4643,25800.0
2015-04-28 10:55:00,37.56,37.66,37.56,37.62,20200.0,29.4643,29.5428,29.4643,29.5114,20200.0
2015-04-28 11:00:00,37.63,37.7,37.63,37.69,24800.0,29.5192,29.5741,29.5192,29.5663,24800.0
2015-04-28 11:05:00,37.68,37.69,37.63,37.63,61000.0,29.5584,29.5663,29.5192,29.5192,61000.0
2015-04-28 11:10:00,37.62,37.66,37.62,37.63,36800.0,29.5114,29.5428,29.5114,29.5192,36800.0
2015-04-28 11:15:00,37.64,37.66,37.63,37.63,9600.0,29.5271,29.5428,29.5192,29.5192,9600.0
2015-04-28 11:20:00,37.64,37.65,37.56,37.63,68600.0,29.5271,29.5349,29.4643,29.5192,68600.0
2015-04-28 11:25:00,37.63,37.66,37.55,37.6,32600.0,29.5192,29.5428,29.4565,29.4957,32600.0
2015-04-28 11:30:00,37.63,37.63,37.56,37.62,15600.0,29.5192,29.5192,29.4643,29.5114,15600.0
2015-04-28 11:35:00,37.62,37.66,37.59,37.59,12800.0,29.5114,29.5428,29.4878,29.4878,12800.0
2015-04-28 11:40:00,37.59,37.63,37.58,37.6,14400.0,29.4878,29.5192,29.48,29.4957,14400.0
2015-04-28 11:45:00,37.6,37.63,37.55,37.63,9800.0,29.4957,29.5192,29.4565,29.5192,9800.0
2015-04-28 11:50:00,37.63,37.63,37.6,37.6,6600.0,29.5192,29.5192,29.4957,29.4957,6600.0
2015-04-28 11:55:00,37.58,37.6,37.55,37.58,8600.0,29.48,29.4957,29.4565,29.48,8600.0
2015-04-28 12:00:00,37.58,37.62,37.55,37.6,40000.0,29.48,29.5114,29.4565,29.4957,40000.0
2015-04-28 12:05:00,37.6,37.63,37.6,37.63,10000.0,29.4957,29.5192,29.4957,29.5192,10000.0
2015-04-28 12:10:00,37.65,37.65,37.59,37.6,6200.0,29.5349,29.5349,29.4878,29.4957,6200.0
2015-04-28 12:15:00,37.6,37.63,37.6,37.6,18600.0,29.4957,29.5192,29.4957,29.4957,18600.0
2015-04-28 12:20:00,37.59,37.62,37.55,37.56,13800.0,29.4878,29.5114,29.4565,29.4643,13800.0
2015-04-28 12:25:00,37.56,37.59,37.55,37.56,9400.0,29.4643,29.4878,29.4565,29.4643,9400.0
2015-04-28 12:30:00,37.56,37.59,37.56,37.57,22600.0,29.4643,29.4878,29.4643,29.4722,22600.0
2015-04-28 12:35:00,37.57,37.57,37.52,37.55,14800.0,29.4722,29.4722,29.4329,29.4565,14800.0
2015-04-28 12:40:00,37.56,37.63,37.56,37.61,8400.0,29.4643,29.5192,29.4643,29.5035,8400.0
2015-04-28 12:45:00,37.61,37.61,37.56,37.58,7800.0,29.5035,29.5035,29.4643,29.48,7800.0
2015-04-28 12:50:00,37.59,37.66,37.59,37.65,14800.0,29.4878,29.5428,29.4878,29.5349,14800.0
2015-04-28 12:55:00,37.64,37.64,37.58,37.62,12400.0,29.5271,29.5271,29.48,29.5114,12400.0
2015-04-28 13:00:00,37.62,37.66,37.62,37.65,13000.0,29.5114,29.5428,29.5114,29.5349,13000.0
2015-04-28 13:05:00,37.65,37.67,37.6,37.62,7600.0,29.5349,29.5506,29.4957,29.5114,7600.0
2015-04-28 13:10:00,37.63,37.64,37.6,37.63,25000.0,29.5192,29.5271,29.4957,29.5192,25000.0
2015-04-28 13:15:00,37.62,37.68,37.62,37.66,20800.0,29.5114,29.5584,29.5114,29.5428,20800.0
2015-04-28 13:20:00,37.66,37.68,37.66,37.67,17600.0,29.5428,29.5584,29.5428,29.5506,17600.0
2015-04-28 13:25:00,37.67,37.68,37.64,37.67,10800.0,29.5506,29.5584,29.5271,29.5506,10800.0
2015-04-28 13:30:00,37.68,37.7,37.65,37.68,13600.0,29.5584,29.5741,29.5349,29.5584,13600.0
2015-04-28 13:35:00,37.69,37.71,37.66,37.7,13800.0,29.5663,29.582,29.5428,29.5741,13800.0
2015-04-28 13:40:00,37.7,37.71,37.66,37.68,22400.0,29.5741,29.582,29.5428,29.5584,22400.0
2015-04-28 13:45:00,37.67,37.68,37.62,37.62,16400.0,29.5506,29.5584,29.5114,29.5114,16400.0
2015-04-28 13:50:00,37.63,37.63,37.58,37.62,10200.0,29.5192,29.5192,29.48,29.5114,10200.0
2015-04-28 13:55:00,37.61,37.63,37.6,37.63,14800.0,29.5035,29.5192,29.4957,29.5192,14800.0
2015-04-28 14:00:00,37.63,37.66,37.62,37.62,22800.0,29.5192,29.5428,29.5114,29.5114,22800.0
2015-04-28 14:05:00,37.63,37.64,37.62,37.63,19400.0,29.5192,29.5271,29.5114,29.5192,19400.0
2015-04-28 14:10:00,37.64,37.71,37.64,37.7,19000.0,29.5271,29.582,29.5271,29.5741,19000.0
2015-04-28 14:15:00,37.67,37.67,37.59,37.6,79000.0,29.5506,29.5506,29.4878,29.4957,79000.0
2015-04-28 14:20:00,37.6,37.62,37.54,37.58,26800.0,29.4957,29.5114,29.4486,29.48,26800.0
2015-04-28 14:25:00,37.58,37.62,37.52,37.52,15200.0,29.48,29.5114,29.4329,29.4329,15200.0
2015-04-28 14:30:00,37.52,37.55,37.46,37.55,26600.0,29.4329,29.4565,29.3859,29.4565,26600.0
2015-04-28 14:35:00,37.56,37.57,37.51,37.51,24000.0,29.4643,29.4722,29.4251,29.4251,24000.0
2015-04-28 14:40:00,37.52,37.56,37.5,37.55,23400.0,29.4329,29.4643,29.4172,29.4565,23400.0
2015-04-28 14:45:00,37.55,37.55,37.49,37.51,27800.0,29.4565,29.4565,29.4094,29.4251,27800.0
2015-04-28 14:50:00,37.52,37.53,37.49,37.5,22200.0,29.4329,29.4408,29.4094,29.4172,22200.0
2015-04-28 14:55:00,37.52,37.59,37.51,37.58,25800.0,29.4329,29.4878,29.4251,29.48,25800.0
2015-04-28 15:00:00,37.58,37.62,37.57,37.6,10400.0,29.48,29.5114,29.4722,29.4957,10400.0
2015-04-28 15:05:00,37.62,37.64,37.61,37.62,13200.0,29.5114,29.5271,29.5035,29.5114,13200.0
2015-04-28 15:10:00,37.63,37.64,37.61,37.61,3800.0,29.5192,29.5271,29.5035,29.5035,3800.0
2015-04-28 15:15:00,37.62,37.63,37.61,37.61,12400.0,29.5114,29.5192,29.5035,29.5035,12400.0
2015-04-28 15:20:00,37.62,37.67,37.62,37.66,14800.0,29.5114,29.5506,29.5114,29.5428,14800.0
2015-04-28 15:25:00,37.66,37.66,37.6,37.6,13600.0,29.5428,29.5428,29.4957,29.4957,13600.0
2015-04-28 15:30:00,37.6,37.62,37.6,37.6,12400.0,29.4957,29.5114,29.4957,29.4957,12400.0
2015-04-28 15:35:00,37.6,37.6,37.56,37.56,23000.0,29.4957,29.4957,29.4643,29.4643,23000.0
2015-04-28 15:40:00,37.55,37.55,37.5,37.51,31000.0,29.4565,29.4565,29.4172,29.4251,31000.0
2015-04-28 15:45:00,37.51,37.55,37.5,37.5,47400.0,29.4251,29.4565,29.4172,29.4172,47400.0
2015-04-28 15:50:00,37.5,37.5,37.46,37.49,60400.0,29.4172,29.4172,29.3859,29.4094,60400.0
2015-04-28 15:55:00,37.49,37.53,37.47,37.52,58000.0,29.4094,29.4408,29.3937,29.4329,58000.0
2015-04-29 09:30:00,37.52,37.61,37.36,37.36,13400.0,29.4329,29.5035,29.3074,29.3074,13400.0
2015-04-29 09:35:00,37.38,37.48,37.24,37.48,21800.0,29.3231,29.4016,29.2133,29.4016,21800.0
2015-04-29 09:40:00,37.48,37.51,37.3,37.37,17400.0,29.4016,29.4251,29.2604,29.3153,17400.0
2015-04-29 09:45:00,37.39,37.49,37.39,37.46,14200.0,29.331,29.4094,29.331,29.3859,14200.0
2015-04-29 09:50:00,37.46,37.49,37.36,37.48,12200.0,29.3859,29.4094,29.3074,29.4016,12200.0
2015-04-29 09:55:00,37.44,37.58,37.44,37.52,34000.0,29.3702,29.48,29.3702,29.4329,34000.0
2015-04-29 10:00:00,37.51,37.6,37.51,37.52,20400.0,29.4251,29.4957,29.4251,29.4329,20400.0
2015-04-29 10:05:00,37.52,37.58,37.48,37.56,30600.0,29.4329,29.48,29.4016,29.4643,30600.0
2015-04-29 10:10:00,37.56,37.63,37.56,37.63,30200.0,29.4643,29.5192,29.4643,29.5192,30200.0
2015-04-29 10:15:00,37.6,37.62,37.56,37.59,23600.0,29.4957,29.5114,29.4643,29.4878,23600.0
2015-04-29 10:20:00,37.6,37.64,37.58,37.63,24800.0,29.4957,29.5271,29.48,29.5192,24800.0
2015-04-29 10:25:00,37.65,37.69,37.63,37.69,20200.0,29.5349,29.5663,29.5192,29.5663,20200.0
2015-04-29 10:30:00,37.69,37.71,37.63,37.7,84400.0,29.5663,29.582,29.5192,29.5741,84400.0
2015-04-29 10:35:00,37.7,37.71,37.65,37.71,14800.0,29.5741,29.582,29.5349,29.582,14800.0
2015-04-29 10:40:00,37.71,37.71,37.66,37.7,22200.0,29.582,29.582,29.5428,29.5741,22200.0
2015-04-29 10:45:00,37.7,37.7,37.66,37.67,13000.0,29.5741,29.5741,29.5428,29.5506,13000.0
2015-04-29 10:50:00,37.66,37.68,37.62,37.65,18600.0,29.5428,29.5584,29.5114,29.5349,18600.0
2015-04-29 10:55:00,37.63,37.69,37.61,37.69,28000.0,29.5192,29.5663,29.5035,29.5663,28000.0
2015-04-29 11:00:00,37.68,37.75,37.66,37.74,20600.0,29.5584,29.6134,29.5428,29.6055,20600.0
2015-04-29 11:05:00,37.75,37.75,37.7,37.7,13800.0,29.6134,29.6134,29.5741,29.5741,13800.0
2015-04-29 11:10:00,37.7,37.74,37.65,37.65,14800.0,29.5741,29.6055,29.5349,29.5349,14800.0
2015-04-29 11:15:00,37.66,37.67,37.56,37.56,16400.0,29.5428,29.5506,29.4643,29.4643,16400.0
2015-04-29 11:20:00,37.56,37.59,37.49,37.51,27800.0,29.4643,29.4878,29.4094,29.4251,27800.0
2015-04-29 11:25:00,37.52,37.52,37.49,37.5,16000.0,29.4329,29.4329,29.4094,29.4172,16000.0
2015-04-29 11:30:00,37.52,37.52,37.49,37.5,16800.0,29.4329,29.4329,29.4094,29.4172,16800.0
2015-04-29 11:35:00,37.5,37.51,37.42,37.42,12400.0,29.4172,29.4251,29.3545,29.3545,12400.0
2015-04-29 11:40:00,37.43,37.44,37.4,37.4,12400.0,29.3623,29.3702,29.3388,29.3388,12400.0
2015-04-29 11:45:00,37.4,37.43,37.34,37.42,14200.0,29.3388,29.3623,29.2917,29.3545,14200.0
2015-04-29 11:50:00,37.41,37.45,37.41,37.45,6600.0,29.3466,29.378,29.3466,29.378,6600.0
2015-04-29 11:55:00,37.44,37.46,37.42,37.44,12200.0,29.3702,29.3859,29.3545,29.3702,12200.0
2015-04-29 12:00:00,37.43,37.46,37.41,37.41,12000.0,29.3623,29.3859,29.3466,29.3466,12000.0
2015-04-29 12:05:00,37.41,37.43,37.41,37.42,4800.0,29.3466,29.3623,29.3466,29.3545,4800.0
2015-04-29 12:10:00,37.42,37.42,37.33,37.38,13200.0,29.3545,29.3545,29.2839,29.3231,13200.0
2015-04-29 12:15:00,37.38,37.4,37.32,37.35,17200.0,29.3231,29.3388,29.276,29.2996,17200.0
2015-04-29 12:20:00,37.33,37.36,37.33,37.35,7600.0,29.2839,29.3074,29.2839,29.2996,7600.0
2015-04-29 12:25:00,37.34,37.38,37.33,37.37,12600.0,29.2917,29.3231,29.2839,29.3153,12600.0
2015-04-29 12:30:00,37.36,37.36,37.33,37.33,9400.0,29.3074,29.3074,29.2839,29.2839,9400.0
2015-04-29 12:35:00,37.33,37.33,37.27,37.27,12200.0,29.2839,29.2839,29.2368,29.2368,12200.0
2015-04-29 12:40:00,37.27,37.27,37.16,37.18,15000.0,29.2368,29.2368,29.1505,29.1662,15000.0
2015-04-29 12:45:00,37.17,37.18,37.15,37.18,15000.0,29.1584,29.1662,29.1427,29.1662,15000.0
2015-04-29 12:50:00,37.19,37.23,37.18,37.19,34400.0,29.1741,29.2054,29.1662,29.1741,34400.0
2015-04-29 12:55:00,37.19,37.26,37.19,37.24,15400.0,29.1741,29.229,29.1741,29.2133,15400.0
2015-04-29 13:00:00,37.26,37.26,37.22,37.24,23800.0,29.229,29.229,29.1976,29.2133,23800.0
2015-04-29 13:05:00,37.23,37.24,37.19,37.23,27600.0,29.2054,29.2133,29.1741,29.2054,27600.0
2015-04-29 13:10:00,37.23,37.29,37.22,37.29,18000.0,29.2054,29.2525,29.1976,29.2525,18000.0
2015-04-29 13:15:00,37.29,37.29,37.23,37.23,6600.0,29.2525,29.2525,29.2054,29.2054,6600.0
2015-04-29 13:20:00,37.23,37.23,37.17,37.17,11200.0,29.2054,29.2054,29.1584,29.1584,11200.0
2015-04-29 13:25:00,37.18,37.19,37.15,37.17,15000.0,29.1662,29.1741,29.1427,29.1584,15000.0
2015-04-29 13:30:00,37.18,37.25,37.18,37.25,13000.0,29.1662,29.2211,29.1662,29.2211,13000.0
2015-04-29 13:35:00,37.25,37.25,37.22,37.22,16200.0,29.2211,29.2211,29.1976,29.1976,16200.0
2015-04-29 13:40:00,37.22,37.31,37.21,37.3,15400.0,29.1976,29.2682,29.1897,29.2604,15400.0
2015-04-29 13:45:00,37.29,37.31,37.29,37.31,13600.0,29.2525,29.2682,29.2525,29.2682,13600.0
2015-04-29 13:50:00,37.31,37.35,37.3,37.32,11200.0,29.2682,29.2996,29.2604,29.276,11200.0
2015-04-29 13:55:00,37.32,37.46,37.32,37.41,214200.0,29.276,29.3859,29.276,29.3466,214200.0
2015-04-29 14:00:00,37.41,37.45,37.34,37.4,12200.0,29.3466,29.378,29.2917,29.3388,12200.0
2015-04-29 14:05:00,37.42,37.45,37.38,37.4,22000.0,29.3545,29.378,29.3231,29.3388,22000.0
2015-04-29 14:10:00,37.4,37.45,37.35,37.38,19600.0,29.3388,29.378,29.2996,29.3231,19600.0
2015-04-29 14:15:00,37.4,37.41,37.36,37.41,14600.0,29.3388,29.3466,29.3074,29.3466,14600.0
2015-04-29 14:20:00,37.41,37.41,37.37,37.4,8800.0,29.3466,29.3466,29.3153,29.3388,8800.0
2015-04-29 14:25:00,37.42,37.42,37.36,37.37,5000.0,29.3545,29.3545,29.3074,29.3153,5000.0
2015-04-29 14:30:00,37.37,37.43,37.37,37.43,12600.0,29.3153,29.3623,29.3153,29.3623,12600.0
2015-04-29 14:35:00,37.44,37.52,37.43,37.45,9400.0,29.3702,29.4329,29.3623,29.378,9400.0
2015-04-29 14:40:00,37.46,37.51,37.46,37.47,5800.0,29.3859,29.4251,29.3859,29.3937,5800.0
2015-04-29 14:45:00,37.47,37.47,37.43,37.47,15800.0,29.3937,29.3937,29.3623,29.3937,15800.0
2015-04-29 14:50:00,37.48,37.48,37.42,37.42,7800.0,29.4016,29.4016,29.3545,29.3545,7800.0
2015-04-29 14:55:00,37.42,37.43,37.41,37.43,11000.0,29.3545,29.3623,29.3466,29.3623,11000.0
2015-04-29 15:00:00,37.44,37.44,37.37,37.37,9400.0,29.3702,29.3702,29.3153,29.3153,9400.0
2015-04-29 15:05:00,37.38,37.41,37.37,37.41,11600.0,29.3231,29.3466,29.3153,29.3466,11600.0
2015-04-29 15:10:00,37.4,37.41,37.35,37.41,12800.0,29.3388,29.3466,29.2996,29.3466,12800.0
2015-04-29 15:15:00,37.4,37.41,37.29,37.29,18600.0,29.3388,29.3466,29.2525,29.2525,18600.0
2015-04-29 15:20:00,37.28,37.3,37.25,37.26,20200.0,29.2447,29.2604,29.2211,29.229,20200.0
2015-04-29 15:25:00,37.26,37.27,37.25,37.25,18400.0,29.229,29.2368,29.2211,29.2211,18400.0
2015-04-29 15:30:00,37.26,37.27,37.23,37.26,41200.0,29.229,29.2368,29.2054,29.229,41200.0
2015-04-29 15:35:00,37.27,37.32,37.26,37.27,16000.0,29.2368,29.276,29.229,29.2368,16000.0
2015-04-29 15:40:00,37.25,37.26,37.19,37.19,28600.0,29.2211,29.229,29.1741,29.1741,28600.0
2015-04-29 15:45:00,37.2,37.24,37.19,37.22,28400.0,29.1819,29.2133,29.1741,29.1976,28400.0
2015-04-29 15:50:00,37.22,37.23,37.18,37.2,37800.0,29.1976,29.2054,29.1662,29.1819,37800.0
2015-04-29 15:55:00,37.21,37.27,37.2,37.24,75800.0,29.1897,29.2368,29.1819,29.2133,75800.0
2015-04-30 09:30:00,37.07,37.2,37.07,37.2,14200.0,29.0799,29.1819,29.0799,29.1819,14200.0
2015-04-30 09:35:00,37.22,37.35,37.22,37.3,8000.0,29.1976,29.2996,29.1976,29.2604,8000.0
2015-04-30 09:40:00,37.32,37.37,37.06,37.07,16000.0,29.276,29.3153,29.0721,29.0799,16000.0
2015-04-30 09:45:00,37.08,37.33,37.08,37.22,11800.0,29.0878,29.2839,29.0878,29.1976,11800.0
2015-04-30 09:50:00,37.22,37.22,37.05,37.11,12400.0,29.1976,29.1976,29.0642,29.1113,12400.0
2015-04-30 09:55:00,37.12,37.13,37.01,37.02,10400.0,29.1191,29.127,29.0329,29.0407,10400.0
2015-04-30 10:00:00,37.01,37.04,36.9,36.96,21200.0,29.0329,29.0564,28.9466,28.9936,21200.0
2015-04-30 10:05:00,36.95,37.06,36.94,36.94,18400.0,28.9858,29.0721,28.9779,28.9779,18400.0
2015-04-30 10:10:00,36.94,36.99,36.91,36.94,13600.0,28.9779,29.0172,28.9544,28.9779,13600.0
2015-04-30 10:15:00,36.94,36.97,36.9,36.93,27600.0,28.9779,29.0015,28.9466,28.9701,27600.0
2015-04-30 10:20:00,36.96,37.02,36.96,36.99,12600.0,28.9936,29.0407,28.9936,29.0172,12600.0
2015-04-30 10:25:00,37.02,37.09,37.02,37.09,20800.0,29.0407,29.0956,29.0407,29.0956,20800.0
2015-04-30 10:30:00,37.08,37.08,36.98,37.04,11000.0,29.0878,29.0878,29.0093,29.0564,11000.0
2015-04-30 10:35:00,37.02,37.04,36.99,36.99,18600.0,29.0407,29.0564,29.0172,29.0172,18600.0
2015-04-30 10:40:00,36.96,37.04,36.93,37.03,35200.0,28.9936,29.0564,28.9701,29.0485,35200.0
2015-04-30 10:45:00,37.04,37.12,37.02,37.05,8600.0,29.0564,29.1191,29.0407,29.0642,8600.0
2015-04-30 10:50:00,37.04,37.08,37.02,37.08,11400.0,29.0564,29.0878,29.0407,29.0878,11400.0
2015-04-30 10:55:00,37.09,37.13,37.05,37.12,14200.0,29.0956,29.127,29.0642,29.1191,14200.0
2015-04-30 11:00:00,37.14,37.25,37.14,37.23,20000.0,29.1348,29.2211,29.1348,29.2054,20000.0
2015-04-30 11:05:00,37.24,37.33,37.24,37.3,8800.0,29.2133,29.2839,29.2133,29.2604,8800.0
2015-04-30 11:10:00,37.32,37.32,37.22,37.22,22800.0,29.276,29.276,29.1976,29.1976,22800.0
2015-04-30 11:15:00,37.22,37.23,37.16,37.18,8200.0,29.1976,29.2054,29.1505,29.1662,8200.0
2015-04-30 11:20:00,37.17,37.21,37.09,37.1,20200.0,29.1584,29.1897,29.0956,29.1035,20200.0
2015-04-30 11:25:00,37.1,37.1,37.04,37.07,15000.0,29.1035,29.1035,29.0564,29.0799,15000.0
2015-04-30 11:30:00,37.08,37.1,37.08,37.1,9400.0,29.0878,29.1035,29.0878,29.1035,9400.0
2015-04-30 11:35:00,37.1,37.13,37.04,37.12,30200.0,29.1035,29.127,29.0564,29.1191,30200.0
2015-04-30 11:40:00,37.12,37.14,37.12,37.12,10800.0,29.1191,29.1348,29.1191,29.1191,10800.0
2015-04-30 11:45:00,37.15,37.15,37.1,37.1,10000.0,29.1427,29.1427,29.1035,29.1035,10000.0
2015-04-30 11:50:00,37.1,37.13,37.03,37.08,47400.0,29.1035,29.127,29.0485,29.0878,47400.0
2015-04-30 11:55:00,37.08,37.08,37.01,37.05,59400.0,29.0878,29.0878,29.0329,29.0642,59400.0
2015-04-30 12:00:00,37.04,37.06,36.99,36.99,12600.0,29.0564,29.0721,29.0172,29.0172,12600.0
2015-04-30 12:05:00,36.98,36.99,36.92,36.92,6000.0,29.0093,29.0172,28.9623,28.9623,6000.0
2015-04-30 12:10:00,36.92,36.94,36.9,36.9,7000.0,28.9623,28.9779,28.9466,28.9466,7000.0
2015-04-30 12:15:00,36.92,36.98,36.91,36.98,9400.0,28.9623,29.0093,28.9544,29.0093,9400.0
2015-04-30 12:20:00,36.99,36.99,36.92,36.93,4000.0,29.0172,29.0172,28.9623,28.9701,4000.0
2015-04-30 12:25:00,36.95,36.95,36.88,36.92,10800.0,28.9858,28.9858,28.9309,28.9623,10800.0
2015-04-30 12:30:00,36.94,36.95,36.9,36.92,12400.0,28.9779,28.9858,28.9466,28.9623,12400.0
2015-04-30 12:35:00,36.89,36.89,36.81,36.81,39600.0,28.9387,28.9387,28.876,28.876,39600.0
2015-04-30 12:40:00,36.83,36.91,36.83,36.91,7000.0,28.8917,28.9544,28.8917,28.9544,7000.0
2015-04-30 12:45:00,36.91,36.91,36.81,36.81,8000.0,28.9544,28.9544,28.876,28.876,8000.0
2015-04-30 12:50:00,36.81,36.83,36.76,36.76,14600.0,28.876,28.8917,28.8367,28.8367,14600.0
2015-04-30 12:55:00,36.77,36.82,36.75,36.82,13200.0,28.8446,28.8838,28.8289,28.8838,13200.0
2015-04-30 13:00:00,36.83,36.88,36.81,36.88,10400.0,28.8917,28.9309,28.876,28.9309,10400.0
2015-04-30 13:05:00,36.9,36.9,36.85,36.86,7400.0,28.9466,28.9466,28.9073,28.9152,7400.0
2015-04-30 13:10:00,36.86,36.88,36.85,36.86,6200.0,28.9152,28.9309,28.9073,28.9152,6200.0
2015-04-30 13:15:00,36.87,36.88,36.84,36.86,7000.0,28.923,28.9309,28.8995,28.9152,7000.0
2015-04-30 13:20:00,36.87,36.88,36.83,36.87,7600.0,28.923,28.9309,28.8917,28.923,7600.0
2015-04-30 13:25:00,36.87,36.87,36.83,36.84,7000.0,28.923,28.923,28.8917,28.8995,7000.0
2015-04-30 13:30:00,36.84,36.87,36.82,36.86,12400.0,28.8995,28.923,28.8838,28.9152,12400.0
2015-04-30 13:35:00,36.86,36.87,36.81,36.81,4600.0,28.9152,28.923,28.876,28.876,4600.0
2015-04-30 13:40:00,36.81,36.88,36.81,36.88,6000.0,28.876,28.9309,28.876,28.9309,6000.0
2015-04-30 13:45:00,36.87,36.88,36.85,36.88,13600.0,28.923,28.9309,28.9073,28.9309,13600.0
2015-04-30 13:50:00,36.87,36.88,36.85,36.88,9600.0,28.923,28.9309,28.9073,28.9309,9600.0
2015-04-30 13:55:00,36.87,36.88,36.83,36.83,7600.0,28.923,28.9309,28.8917,28.8917,7600.0
2015-04-30 14:00:00,36.83,36.84,36.78,36.8,13000.0,28.8917,28.8995,28.8524,28.8681,13000.0
2015-04-30 14:05:00,36.8,36.88,36.79,36.88,5400.0,28.8681,28.9309,28.8603,28.9309,5400.0
2015-04-30 14:10:00,36.88,36.88,36.84,36.88,15400.0,28.9309,28.9309,28.8995,28.9309,15400.0
2015-04-30 14:15:00,36.86,36.87,36.82,36.82,8600.0,28.9152,28.923,28.8838,28.8838,8600.0
2015-04-30 14:20:00,36.83,36.85,36.74,36.74,11000.0,28.8917,28.9073,28.8211,28.8211,11000.0
2015-04-30 14:25:00,36.73,36.75,36.73,36.74,10600.0,28.8132,28.8289,28.8132,28.8211,10600.0
2015-04-30 14:30:00,36.75,36.75,36.71,36.71,13600.0,28.8289,28.8289,28.7975,28.7975,13600.0
2015-04-30 14:35:00,36.71,36.79,36.69,36.79,16200.0,28.7975,28.8603,28.7818,28.8603,16200.0
2015-04-30 14:40:00,36.8,36.8,36.74,36.75,11600.0,28.8681,28.8681,28.8211,28.8289,11600.0
2015-04-30 14:45:00,36.75,36.77,36.73,36.75,14800.0,28.8289,28.8446,28.8132,28.8289,14800.0
2015-04-30 14:50:00,36.73,36.76,36.72,36.76,10600.0,28.8132,28.8367,28.8054,28.8367,10600.0
2015-04-30 14:55:00,36.74,36.74,36.66,36.67,11800.0,28.8211,28.8211,28.7583,28.7661,11800.0
2015-04-30 15:00:00,36.66,36.67,36.6,36.65,37000.0,28.7583,28.7661,28.7112,28.7505,37000.0
2015-04-30 15:05:00,36.65,36.65,36.59,36.59,17200.0,28.7505,28.7505,28.7034,28.7034,17200.0
2015-04-30 15:10:00,36.59,36.61,36.57,36.6,19400.0,28.7034,28.7191,28.6877,28.7112,19400.0
2015-04-30 15:15:00,36.61,36.73,36.6,36.72,21800.0,28.7191,28.8132,28.7112,28.8054,21800.0
2015-04-30 15:20:00,36.73,36.73,36.68,36.69,31000.0,28.8132,28.8132,28.774,28.7818,31000.0
2015-04-30 15:25:00,36.69,36.69,36.65,36.69,23400.0,28.7818,28.7818,28.7505,28.7818,23400.0
2015-04-30 15:30:00,36.68,36.81,36.68,36.81,24000.0,28.774,28.876,28.774,28.876,24000.0
2015-04-30 15:35:00,36.8,36.85,36.8,36.85,19600.0,28.8681,28.9073,28.8681,28.9073,19600.0
2015-04-30 15:40:00,36.85,36.85,36.77,36.78,39600.0,28.9073,28.9073,28.8446,28.8524,39600.0
2015-04-30 15:45:00,36.78,36.78,36.72,36.72,62000.0,28.8524,28.8524,28.8054,28.8054,62000.0
2015-04-30 15:50:00,36.73,36.8,36.73,36.79,42800.0,28.8132,28.8681,28.8132,28.8603,42800.0
2015-04-30 15:55:00,36.79,36.8,36.75,36.77,90000.0,28.8603,28.8681,28.8289,28.8446,90000.0
2015-05-01 09:30:00,36.9,37.08,36.76,37.03,10600.0,28.9466,29.0878,28.8367,29.0485,10600.0
2015-05-01 09:35:00,37.02,37.27,37.01,37.24,20200.0,29.0407,29.2368,29.0329,29.2133,20200.0
2015-05-01 09:40:00,37.24,37.4,37.24,37.39,31600.0,29.2133,29.3388,29.2133,29.331,31600.0
2015-05-01 09:45:00,37.4,37.52,37.39,37.47,23200.0,29.3388,29.4329,29.331,29.3937,23200.0
2015-05-01 09:50:00,37.47,37.47,37.34,37.42,14200.0,29.3937,29.3937,29.2917,29.3545,14200.0
2015-05-01 09:55:00,37.38,37.47,37.34,37.43,4400.0,29.3231,29.3937,29.2917,29.3623,4400.0
2015-05-01 10:00:00,37.38,37.4,37.32,37.38,21800.0,29.3231,29.3388,29.276,29.3231,21800.0
2015-05-01 10:05:00,37.35,37.37,37.24,37.35,6800.0,29.2996,29.3153,29.2133,29.2996,6800.0
2015-05-01 10:10:00,37.35,37.4,37.32,37.36,14400.0,29.2996,29.3388,29.276,29.3074,14400.0
2015-05-01 10:15:00,37.37,37.43,37.35,37.39,54000.0,29.3153,29.3623,29.2996,29.331,54000.0
2015-05-01 10:20:00,37.39,37.41,37.33,37.39,35600.0,29.331,29.3466,29.2839,29.331,35600.0
2015-05-01 10:25:00,37.41,37.45,37.35,37.43,6800.0,29.3466,29.378,29.2996,29.3623,6800.0
2015-05-01 10:30:00,37.42,37.44,37.38,37.4,29800.0,29.3545,29.3702,29.3231,29.3388,29800.0
2015-05-01 10:35:00,37.38,37.41,37.3,37.38,17600.0,29.3231,29.3466,29.2604,29.3231,17600.0
2015-05-01 10:40:00,37.38,37.38,37.29,37.34,34400.0,29.3231,29.3231,29.2525,29.2917,34400.0
2015-05-01 10:45:00,37.35,37.38,37.33,37.35,5400.0,29.2996,29.3231,29.2839,29.2996,5400.0
2015-05-01 10:50:00,37.34,37.39,37.32,37.39,15600.0,29.2917,29.331,29.276,29.331,15600.0
2015-05-01 10:55:00,37.39,37.41,37.34,37.34,22000.0,29.331,29.3466,29.2917,29.2917,22000.0
2015-05-01 11:00:00,37.35,37.35,37.3,37.34,20600.0,29.2996,29.2996,29.2604,29.2917,20600.0
2015-05-01 11:05:00,37.32,37.39,37.31,37.38,11400.0,29.276,29.331,29.2682,29.3231,11400.0
2015-05-01 11:10:00,37.37,37.41,37.35,37.4,11600.0,29.3153,29.3466,29.2996,29.3388,11600.0
2015-05-01 11:15:00,37.39,37.39,37.33,37.37,16000.0,29.331,29.331,29.2839,29.3153,16000.0
2015-05-01 11:20:00,37.37,37.37,37.31,37.34,16000.0,29.3153,29.3153,29.2682,29.2917,16000.0
2015-05-01 11:25:00,37.35,37.38,37.32,37.32,4800.0,29.2996,29.3231,29.276,29.276,4800.0
2015-05-01 11:30:00,37.33,37.35,37.29,37.31,15200.0,29.2839,29.2996,29.2525,29.2682,15200.0
2015-05-01 11:35:00,37.33,37.34,37.3,37.31,4800.0,29.2839,29.2917,29.2604,29.2682,4800.0
2015-05-01 11:40:00,37.3,37.33,37.3,37.32,10000.0,29.2604,29.2839,29.2604,29.276,10000.0
2015-05-01 11:45:00,37.32,37.32,37.2,37.21,23400.0,29.276,29.276,29.1819,29.1897,23400.0
2015-05-01 11:50:00,37.2,37.23,37.16,37.18,5200.0,29.1819,29.2054,29.1505,29.1662,5200.0
2015-05-01 11:55:00,37.18,37.27,37.17,37.24,11800.0,29.1662,29.2368,29.1584,29.2133,11800.0
2015-05-01 12:00:00,37.24,37.24,37.16,37.21,8400.0,29.2133,29.2133,29.1505,29.1897,8400.0
2015-05-01 12:05:00,37.22,37.24,37.19,37.24,22600.0,29.1976,29.2133,29.1741,29.2133,22600.0
2015-05-01 12:10:00,37.23,37.26,37.21,37.24,8200.0,29.2054,29.229,29.1897,29.2133,8200.0
2015-05-01 12:15:00,37.21,37.25,37.19,37.24,10200.0,29.1897,29.2211,29.1741,29.2133,10200.0
2015-05-01 12:20:00,37.24,37.24,37.19,37.24,8800.0,29.2133,29.2133,29.1741,29.2133,8800.0
2015-05-01 12:25:00,37.25,37.26,37.23,37.25,15000.0,29.2211,29.229,29.2054,29.2211,15000.0
2015-05-01 12:30:00,37.27,37.29,37.23,37.27,19800.0,29.2368,29.2525,29.2054,29.2368,19800.0
2015-05-01 12:35:00,37.27,37.28,37.24,37.28,10400.0,29.2368,29.2447,29.2133,29.2447,10400.0
2015-05-01 12:40:00,37.28,37.28,37.26,37.28,2800.0,29.2447,29.2447,29.229,29.2447,2800.0
2015-05-01 12:45:00,37.29,37.29,37.27,37.29,4000.0,29.2525,29.2525,29.2368,29.2525,4000.0
2015-05-01 12:50:00,37.3,37.3,37.21,37.28,43800.0,29.2604,29.2604,29.1897,29.2447,43800.0
2015-05-01 12:55:00,37.28,37.31,37.27,37.31,5800.0,29.2447,29.2682,29.2368,29.2682,5800.0
2015-05-01 13:00:00,37.32,37.32,37.24,37.27,5600.0,29.276,29.276,29.2133,29.2368,5600.0
2015-05-01 13:05:00,37.24,37.27,37.21,37.21,4600.0,29.2133,29.2368,29.1897,29.1897,4600.0
2015-05-01 13:10:00,37.21,37.25,37.21,37.24,6000.0,29.1897,29.2211,29.1897,29.2133,6000.0
2015-05-01 13:15:00,37.24,37.31,37.24,37.26,3600.0,29.2133,29.2682,29.2133,29.229,3600.0
2015-05-01 13:20:00,37.27,37.33,37.26,37.33,7400.0,29.2368,29.2839,29.229,29.2839,7400.0
2015-05-01 13:25:00,37.34,37.44,37.32,37.36,23800.0,29.2917,29.3702,29.276,29.3074,23800.0
2015-05-01 13:30:00,37.35,37.38,37.29,37.29,16200.0,29.2996,29.3231,29.2525,29.2525,16200.0
2015-05-01 13:35:00,37.32,37.33,37.32,37.32,4600.0,29.276,29.2839,29.276,29.276,4600.0
2015-05-01 13:40:00,37.32,37.34,37.29,37.31,5000.0,29.276,29.2917,29.2525,29.2682,5000.0
2015-05-01 13:45:00,37.31,37.38,37.31,37.38,6200.0,29.2682,29.3231,29.2682,29.3231,6200.0
2015-05-01 13:50:00,37.39,37.43,37.37,37.41,25000.0,29.331,29.3623,29.3153,29.3466,25000.0
2015-05-01 13:55:00,37.4,37.43,37.4,37.42,12200.0,29.3388,29.3623,29.3388,29.3545,12200.0
2015-05-01 14:00:00,37.41,37.46,37.41,37.44,7200.0,29.3466,29.3859,29.3466,29.3702,7200.0
2015-05-01 14:05:00,37.44,37.52,37.44,37.48,11800.0,29.3702,29.4329,29.3702,29.4016,11800.0
2015-05-01 14:10:00,37.49,37.52,37.47,37.51,21200.0,29.4094,29.4329,29.3937,29.4251,21200.0
2015-05-01 14:15:00,37.51,37.56,37.49,37.56,7400.0,29.4251,29.4643,29.4094,29.4643,7400.0
2015-05-01 14:20:00,37.56,37.57,37.51,37.54,13200.0,29.4643,29.4722,29.4251,29.4486,13200.0
2015-05-01 14:25:00,37.55,37.56,37.53,37.55,11000.0,29.4565,29.4643,29.4408,29.4565,11000.0
2015-05-01 14:30:00,37.55,37.59,37.54,37.56,24400.0,29.4565,29.4878,29.4486,29.4643,24400.0
2015-05-01 14:35:00,37.55,37.57,37.52,37.52,14200.0,29.4565,29.4722,29.4329,29.4329,14200.0
2015-05-01 14:40:00,37.53,37.53,37.49,37.49,13800.0,29.4408,29.4408,29.4094,29.4094,13800.0
2015-05-01 14:45:00,37.5,37.56,37.48,37.56,5400.0,29.4172,29.4643,29.4016,29.4643,5400.0
2015-05-01 14:50:00,37.56,37.58,37.54,37.55,18600.0,29.4643,29.48,29.4486,29.4565,18600.0
2015-05-01 14:55:00,37.55,37.6,37.55,37.59,13000.0,29.4565,29.4957,29.4565,29.4878,13000.0
2015-05-01 15:00:00,37.58,37.58,37.52,37.52,19200.0,29.48,29.48,29.4329,29.4329,19200.0
2015-05-01 15:05:00,37.51,37.52,37.48,37.5,11200.0,29.4251,29.4329,29.4016,29.4172,11200.0
2015-05-01 15:10:00,37.49,37.51,37.47,37.48,10800.0,29.4094,29.4251,29.3937,29.4016,10800.0
2015-05-01 15:15:00,37.48,37.49,37.45,37.48,10600.0,29.4016,29.4094,29.378,29.4016,10600.0
2015-05-01 15:20:00,37.47,37.48,37.44,37.46,11600.0,29.3937,29.4016,29.3702,29.3859,11600.0
2015-05-01 15:25:00,37.47,37.47,37.44,37.46,16200.0,29.3937,29.3937,29.3702,29.3859,16200.0
2015-05-01 15:30:00,37.46,37.51,37.44,37.51,16000.0,29.3859,29.4251,29.3702,29.4251,16000.0
2015-05-01 15:35:00,37.51,37.51,37.47,37.47,19200.0,29.4251,29.4251,29.3937,29.3937,19200.0
2015-05-01 15:40:00,37.47,37.49,37.46,37.47,16200.0,29.3937,29.4094,29.3859,29.3937,16200.0
2015-05-01 15:45:00,37.47,37.54,37.47,37.54,44400.0,29.3937,29.4486,29.3937,29.4486,44400.0
2015-05-01 15:50:00,37.54,37.54,37.48,37.5,41400.0,29.4486,29.4486,29.4016,29.4172,41400.0
2015-05-01 15:55:00,37.51,37.55,37.49,37.5,55200.0,29.4251,29.4565,29.4094,29.4172,55200.0
2015-05-04 09:30:00,37.68,37.74,37.67,37.72,11600.0,29.5584,29.6055,29.5506,29.5898,11600.0
2015-05-04 09:35:00,37.65,37.68,37.55,37.68,9000.0,29.5349,29.5584,29.4565,29.5584,9000.0
2015-05-04 09:40:00,37.63,37.9,37.63,37.9,5400.0,29.5192,29.731,29.5192,29.731,5400.0
2015-05-04 09:45:00,37.84,37.88,37.78,37.81,8400.0,29.684,29.7153,29.6369,29.6604,8400.0
2015-05-04 09:50:00,37.85,37.94,37.79,37.81,8000.0,29.6918,29.7624,29.6447,29.6604,8000.0
2015-05-04 09:55:00,37.8,37.97,37.8,37.95,16400.0,29.6526,29.7859,29.6526,29.7702,16400.0
2015-05-04 10:00:00,37.91,37.99,37.83,37.99,18000.0,29.7389,29.8016,29.6761,29.8016,18000.0
2015-05-04 10:05:00,37.98,38.02,37.97,38.0,5400.0,29.7938,29.8252,29.7859,29.8095,5400.0
2015-05-04 10:10:00,37.98,37.98,37.91,37.97,7600.0,29.7938,29.7938,29.7389,29.7859,7600.0
2015-05-04 10:15:00,37.99,37.99,37.88,37.9,10800.0,29.8016,29.8016,29.7153,29.731,10800.0
2015-05-04 10:20:00,37.93,37.97,37.91,37.96,11200.0,29.7546,29.7859,29.7389,29.7781,11200.0
2015-05-04 10:25:00,37.97,38.0,37.97,37.99,4800.0,29.7859,29.8095,29.7859,29.8016,4800.0
2015-05-04 10:30:00,37.98,37.98,37.92,37.96,11400.0,29.7938,29.7938,29.7467,29.7781,11400.0
2015-05-04 10:35:00,37.99,37.99,37.94,37.94,15200.0,29.8016,29.8016,29.7624,29.7624,15200.0
2015-05-04 10:40:00,37.92,37.98,37.92,37.98,4800.0,29.7467,29.7938,29.7467,29.7938,4800.0
2015-05-04 10:45:00,37.99,37.99,37.94,37.99,35600.0,29.8016,29.8016,29.7624,29.8016,35600.0
2015-05-04 10:50:00,37.99,37.99,37.96,37.96,10000.0,29.8016,29.8016,29.7781,29.7781,10000.0
2015-05-04 10:55:00,37.95,37.97,37.94,37.96,3200.0,29.7702,29.7859,29.7624,29.7781,3200.0
2015-05-04 11:00:00,37.97,38.0,37.97,37.98,6400.0,29.7859,29.8095,29.7859,29.7938,6400.0
2015-05-04 11:05:00,37.98,37.99,37.96,37.97,6200.0,29.7938,29.8016,29.7781,29.7859,6200.0
2015-05-04 11:10:00,37.94,37.98,37.9,37.94,5800.0,29.7624,29.7938,29.731,29.7624,5800.0
2015-05-04 11:15:00,37.92,37.93,37.86,37.87,7200.0,29.7467,29.7546,29.6996,29.7075,7200.0
2015-05-04 11:20:00,37.87,37.88,37.85,37.85,2600.0,29.7075,29.7153,29.6918,29.6918,2600.0
2015-05-04 11:25:00,37.85,37.9,37.85,37.88,6400.0,29.6918,29.731,29.6918,29.7153,6400.0
2015-05-04 11:30:00,37.89,37.95,37.89,37.94,7000.0,29.7232,29.7702,29.7232,29.7624,7000.0
2015-05-04 11:35:00,37.93,37.93,37.88,37.9,5000.0,29.7546,29.7546,29.7153,29.731,5000.0
2015-05-04 11:40:00,37.9,37.93,37.86,37.86,6600.0,29.731,29.7546,29.6996,29.6996,6600.0
2015-05-04 11:45:00,37.85,37.91,37.85,37.9,7000.0,29.6918,29.7389,29.6918,29.731,7000.0
2015-05-04 11:50:00,37.9,37.91,37.8,37.8,17600.0,29.731,29.7389,29.6526,29.6526,17600.0
2015-05-04 11:55:00,37.81,37.87,37.81,37.85,3000.0,29.6604,29.7075,29.6604,29.6918,3000.0
2015-05-04 12:00:00,37.86,37.87,37.85,37.87,3000.0,29.6996,29.7075,29.6918,29.7075,3000.0
2015-05-04 12:05:00,37.87,37.87,37.83,37.85,7000.0,29.7075,29.7075,29.6761,29.6918,7000.0
2015-05-04 12:10:00,37.85,37.87,37.83,37.85,10000.0,29.6918,29.7075,29.6761,29.6918,10000.0
2015-05-04 12:15:00,37.85,37.87,37.79,37.8,8600.0,29.6918,29.7075,29.6447,29.6526,8600.0
2015-05-04 12:20:00,37.79,37.79,37.71,37.78,16000.0,29.6447,29.6447,29.582,29.6369,16000.0
2015-05-04 12:25:00,37.8,37.84,37.8,37.82,3400.0,29.6526,29.684,29.6526,29.6683,3400.0
2015-05-04 12:30:00,37.85,37.85,37.77,37.8,2400.0,29.6918,29.6918,29.629,29.6526,2400.0
2015-05-04 12:35:00,37.81,37.82,37.8,37.81,1600.0,29.6604,29.6683,29.6526,29.6604,1600.0
2015-05-04 12:40:00,37.79,37.84,37.79,37.81,2200.0,29.6447,29.684,29.6447,29.6604,2200.0
2015-05-04 12:45:00,37.81,37.82,37.81,37.81,1000.0,29.6604,29.6683,29.6604,29.6604,1000.0
2015-05-04 12:50:00,37.78,37.88,37.77,37.88,3600.0,29.6369,29.7153,29.629,29.7153,3600.0
2015-05-04 12:55:00,37.87,37.89,37.84,37.88,8200.0,29.7075,29.7232,29.684,29.7153,8200.0
2015-05-04 13:00:00,37.87,37.87,37.84,37.86,9600.0,29.7075,29.7075,29.684,29.6996,9600.0
2015-05-04 13:05:00,37.87,37.87,37.77,37.84,51000.0,29.7075,29.7075,29.629,29.684,51000.0
2015-05-04 13:10:00,37.85,37.88,37.85,37.88,1800.0,29.6918,29.7153,29.6918,29.7153,1800.0
2015-05-04 13:15:00,37.88,37.89,37.86,37.89,10200.0,29.7153,29.7232,29.6996,29.7232,10200.0
2015-05-04 13:20:00,37.89,37.9,37.83,37.85,21200.0,29.7232,29.731,29.6761,29.6918,21200.0
2015-05-04 13:25:00,37.85,37.85,37.8,37.84,29400.0,29.6918,29.6918,29.6526,29.684,29400.0
2015-05-04 13:30:00,37.85,37.88,37.85,37.87,7200.0,29.6918,29.7153,29.6918,29.7075,7200.0
2015-05-04 13:35:00,37.85,37.88,37.85,37.88,3200.0,29.6918,29.7153,29.6918,29.7153,3200.0
2015-05-04 13:40:00,37.89,37.9,37.87,37.88,8800.0,29.7232,29.731,29.7075,29.7153,8800.0
2015-05-04 13:45:00,37.88,37.91,37.87,37.88,2600.0,29.7153,29.7389,29.7075,29.7153,2600.0
2015-05-04 13:50:00,37.9,37.91,37.88,37.89,5800.0,29.731,29.7389,29.7153,29.7232,5800.0
2015-05-04 13:55:00,37.89,37.95,37.89,37.94,10600.0,29.7232,29.7702,29.7232,29.7624,10600.0
2015-05-04 14:00:00,37.95,37.98,37.95,37.96,5400.0,29.7702,29.7938,29.7702,29.7781,5400.0
2015-05-04 14:05:00,37.94,37.94,37.88,37.93,4600.0,29.7624,29.7624,29.7153,29.7546,4600.0
2015-05-04 14:10:00,37.94,37.94,37.9,37.9,5000.0,29.7624,29.7624,29.731,29.731,5000.0
2015-05-04 14:15:00,37.88,37.94,37.88,37.94,2800.0,29.7153,29.7624,29.7153,29.7624,2800.0
2015-05-04 14:20:00,37.95,37.96,37.92,37.95,7800.0,29.7702,29.7781,29.7467,29.7702,7800.0
2015-05-04 14:25:00,37.97,37.99,37.97,37.99,2800.0,29.7859,29.8016,29.7859,29.8016,2800.0
2015-05-04 14:30:00,37.98,37.99,37.97,37.99,5000.0,29.7938,29.8016,29.7859,29.8016,5000.0
2015-05-04 14:35:00,38.0,38.05,37.96,37.98,12000.0,29.8095,29.8487,29.7781,29.7938,12000.0
2015-05-04 14:40:00,37.99,37.99,37.96,37.97,2600.0,29.8016,29.8016,29.7781,29.7859,2600.0
2015-05-04 14:45:00,37.97,37.99,37.96,37.97,9200.0,29.7859,29.8016,29.7781,29.7859,9200.0
2015-05-04 14:50:00,37.98,37.98,37.94,37.94,6200.0,29.7938,29.7938,29.7624,29.7624,6200.0
2015-05-04 14:55:00,37.95,37.96,37.93,37.96,4400.0,29.7702,29.7781,29.7546,29.7781,4400.0
2015-05-04 15:00:00,37.96,37.96,37.91,37.92,4800.0,29.7781,29.7781,29.7389,29.7467,4800.0
2015-05-04 15:05:00,37.92,37.94,37.92,37.92,3000.0,29.7467,29.7624,29.7467,29.7467,3000.0
2015-05-04 15:10:00,37.92,37.92,37.9,37.92,3000.0,29.7467,29.7467,29.731,29.7467,3000.0
2015-05-04 15:15:00,37.91,37.94,37.9,37.94,3600.0,29.7389,29.7624,29.731,29.7624,3600.0
2015-05-04 15:20:00,37.94,37.95,37.91,37.91,5400.0,29.7624,29.7702,29.7389,29.7389,5400.0
2015-05-04 15:25:00,37.9,37.94,37.9,37.94,4600.0,29.731,29.7624,29.731,29.7624,4600.0
2015-05-04 15:30:00,37.93,37.99,37.9,37.99,19200.0,29.7546,29.8016,29.731,29.8016,19200.0
2015-05-04 15:35:00,37.99,38.01,37.96,37.97,15400.0,29.8016,29.8173,29.7781,29.7859,15400.0
2015-05-04 15:40:00,37.98,37.99,37.95,37.98,14600.0,29.7938,29.8016,29.7702,29.7938,14600.0
2015-05-04 15:45:00,37.98,37.99,37.97,37.99,18800.0,29.7938,29.8016,29.7859,29.8016,18800.0
2015-05-04 15:50:00,37.99,38.0,37.98,37.99,28400.0,29.8016,29.8095,29.7938,29.8016,28400.0
2015-05-04 15:55:00,37.99,38.01,37.94,37.95,52400.0,29.8016,29.8173,29.7624,29.7702,52400.0
2015-05-05 09:30:00,37.95,38.11,37.72,38.11,12800.0,29.7702,29.8958,29.5898,29.8958,12800.0
2015-05-05 09:35:00,38.09,38.13,37.79,37.79,20800.0,29.8801,29.9115,29.6447,29.6447,20800.0
2015-05-05 09:40:00,37.77,37.96,37.73,37.96,10600.0,29.629,29.7781,29.5977,29.7781,10600.0
2015-05-05 09:45:00,37.96,38.04,37.85,37.91,24000.0,29.7781,29.8409,29.6918,29.7389,24000.0
2015-05-05 09:50:00,37.9,38.0,37.85,37.85,11400.0,29.731,29.8095,29.6918,29.6918,11400.0
2015-05-05 09:55:00,37.85,37.98,37.76,37.8,76000.0,29.6918,29.7938,29.6212,29.6526,76000.0
2015-05-05 10:00:00,37.77,37.84,37.69,37.72,14000.0,29.629,29.684,29.5663,29.5898,14000.0
2015-05-05 10:05:00,37.74,37.83,37.72,37.81,6400.0,29.6055,29.6761,29.5898,29.6604,6400.0
2015-05-05 10:10:00,37.83,37.84,37.73,37.76,25200.0,29.6761,29.684,29.5977,29.6212,25200.0
2015-05-05 10:15:00,37.74,37.8,37.63,37.69,23400.0,29.6055,29.6526,29.5192,29.5663,23400.0
2015-05-05 10:20:00,37.69,37.86,37.69,37.85,14600.0,29.5663,29.6996,29.5663,29.6918,14600.0
2015-05-05 10:25:00,37.82,37.9,37.82,37.87,9800.0,29.6683,29.731,29.6683,29.7075,9800.0
2015-05-05 10:30:00,37.87,37.93,37.86,37.88,19200.0,29.7075,29.7546,29.6996,29.7153,19200.0
2015-05-05 10:35:00,37.88,37.98,37.87,37.97,14600.0,29.7153,29.7938,29.7075,29.7859,14600.0
2015-05-05 10:40:00,37.96,37.98,37.88,37.97,13000.0,29.7781,29.7938,29.7153,29.7859,13000.0
2015-05-05 10:45:00,37.96,37.96,37.88,37.88,8000.0,29.7781,29.7781,29.7153,29.7153,8000.0
2015-05-05 10:50:00,37.9,37.93,37.83,37.83,29200.0,29.731,29.7546,29.6761,29.6761,29200.0
2015-05-05 10:55:00,37.84,37.93,37.84,37.93,10600.0,29.684,29.7546,29.684,29.7546,10600.0
2015-05-05 11:00:00,37.93,37.97,37.9,37.93,15800.0,29.7546,29.7859,29.731,29.7546,15800.0
2015-05-05 11:05:00,37.93,37.93,37.81,37.83,11000.0,29.7546,29.7546,29.6604,29.6761,11000.0
2015-05-05 11:10:00,37.85,37.85,37.79,37.84,6000.0,29.6918,29.6918,29.6447,29.684,6000.0
2015-05-05 11:15:00,37.84,37.88,37.84,37.88,10200.0,29.684,29.7153,29.684,29.7153,10200.0
2015-05-05 11:20:00,37.87,37.88,37.78,37.8,11600.0,29.7075,29.7153,29.6369,29.6526,11600.0
2015-05-05 11:25:00,37.81,37.82,37.77,37.77,4600.0,29.6604,29.6683,29.629,29.629,4600.0
2015-05-05 11:30:00,37.77,37.77,37.68,37.71,11200.0,29.629,29.629,29.5584,29.582,11200.0
2015-05-05 11:35:00,37.73,37.77,37.72,37.76,16800.0,29.5977,29.629,29.5898,29.6212,16800.0
2015-05-05 11:40:00,37.76,37.89,37.76,37.85,47800.0,29.6212,29.7232,29.6212,29.6918,47800.0
2015-05-05 11:45:00,37.85,37.87,37.79,37.85,11000.0,29.6918,29.7075,29.6447,29.6918,11000.0
2015-05-05 11:50:00,37.87,37.87,37.83,37.85,16800.0,29.7075,29.7075,29.6761,29.6918,16800.0
2015-05-05 11:55:00,37.85,37.88,37.84,37.88,29600.0,29.6918,29.7153,29.684,29.7153,29600.0
2015-05-05 12:00:00,37.88,37.88,37.83,37.85,9600.0,29.7153,29.7153,29.6761,29.6918,9600.0
2015-05-05 12:05:00,37.83,37.84,37.8,37.82,18000.0,29.6761,29.684,29.6526,29.6683,18000.0
2015-05-05 12:10:00,37.82,37.86,37.82,37.84,18200.0,29.6683,29.6996,29.6683,29.684,18200.0
2015-05-05 12:15:00,37.84,37.87,37.83,37.85,6600.0,29.684,29.7075,29.6761,29.6918,6600.0
2015-05-05 12:20:00,37.85,37.85,37.8,37.85,6600.0,29.6918,29.6918,29.6526,29.6918,6600.0
2015-05-05 12:25:00,37.83,37.85,37.82,37.82,2600.0,29.6761,29.6918,29.6683,29.6683,2600.0
2015-05-05 12:30:00,37.84,37.84,37.8,37.81,11600.0,29.684,29.684,29.6526,29.6604,11600.0
2015-05-05 12:35:00,37.8,37.82,37.77,37.77,9600.0,29.6526,29.6683,29.629,29.629,9600.0
2015-05-05 12:40:00,37.77,37.78,37.76,37.76,7400.0,29.629,29.6369,29.6212,29.6212,7400.0
2015-05-05 12:45:00,37.76,37.77,37.71,37.74,15200.0,29.6212,29.629,29.582,29.6055,15200.0
2015-05-05 12:50:00,37.73,37.77,37.72,37.76,21400.0,29.5977,29.629,29.5898,29.6212,21400.0
2015-05-05 12:55:00,37.77,37.77,37.74,37.74,4600.0,29.629,29.629,29.6055,29.6055,4600.0
2015-05-05 13:00:00,37.74,37.74,37.7,37.72,12800.0,29.6055,29.6055,29.5741,29.5898,12800.0
2015-05-05 13:05:00,37.71,37.74,37.71,37.74,3000.0,29.582,29.6055,29.582,29.6055,3000.0
2015-05-05 13:10:00,37.74,37.75,37.68,37.68,13600.0,29.6055,29.6134,29.5584,29.5584,13600.0
2015-05-05 13:15:00,37.67,37.71,37.64,37.65,7600.0,29.5506,29.582,29.5271,29.5349,7600.0
2015-05-05 13:20:00,37.66,37.66,37.6,37.64,4000.0,29.5428,29.5428,29.4957,29.5271,4000.0
2015-05-05 13:25:00,37.66,37.68,37.63,37.67,9400.0,29.5428,29.5584,29.5192,29.5506,9400.0
2015-05-05 13:30:00,37.66,37.67,37.65,37.67,3400.0,29.5428,29.5506,29.5349,29.5506,3400.0
2015-05-05 13:35:00,37.66,37.71,37.63,37.7,17400.0,29.5428,29.582,29.5192,29.5741,17400.0
2015-05-05 13:40:00,37.7,37.7,37.64,37.67,5800.0,29.5741,29.5741,29.5271,29.5506,5800.0
2015-05-05 13:45:00,37.67,37.69,37.66,37.67,6400.0,29.5506,29.5663,29.5428,29.5506,6400.0
2015-05-05 13:50:00,37.67,37.68,37.63,37.64,6200.0,29.5506,29.5584,29.5192,29.5271,6200.0
2015-05-05 13:55:00,37.65,37.68,37.65,37.68,5400.0,29.5349,29.5584,29.5349,29.5584,5400.0
2015-05-05 14:00:00,37.67,37.67,37.63,37.66,7800.0,29.5506,29.5506,29.5192,29.5428,7800.0
2015-05-05 14:05:00,37.65,37.68,37.63,37.68,5400.0,29.5349,29.5584,29.5192,29.5584,5400.0
2015-05-05 14:10:00,37.69,37.72,37.67,37.72,4000.0,29.5663,29.5898,29.5506,29.5898,4000.0
2015-05-05 14:15:00,37.71,37.72,37.65,37.71,11800.0,29.582,29.5898,29.5349,29.582,11800.0
2015-05-05 14:20:00,37.72,37.73,37.67,37.69,15400.0,29.5898,29.5977,29.5506,29.5663,15400.0
2015-05-05 14:25:00,37.69,37.69,37.63,37.67,7000.0,29.5663,29.5663,29.5192,29.5506,7000.0
2015-05-05 14:30:00,37.69,37.7,37.66,37.68,10800.0,29.5663,29.5741,29.5428,29.5584,10800.0
2015-05-05 14:35:00,37.68,37.69,37.64,37.64,4800.0,29.5584,29.5663,29.5271,29.5271,4800.0
2015-05-05 14:40:00,37.64,37.65,37.6,37.6,10600.0,29.5271,29.5349,29.4957,29.4957,10600.0
2015-05-05 14:45:00,37.62,37.63,37.58,37.58,8200.0,29.5114,29.5192,29.48,29.48,8200.0
2015-05-05 14:50:00,37.57,37.57,37.55,37.57,6200.0,29.4722,29.4722,29.4565,29.4722,6200.0
2015-05-05 14:55:00,37.56,37.58,37.56,37.57,8200.0,29.4643,29.48,29.4643,29.4722,8200.0
2015-05-05 15:00:00,37.56,37.62,37.55,37.62,19400.0,29.4643,29.5114,29.4565,29.5114,19400.0
2015-05-05 15:05:00,37.63,37.63,37.6,37.6,10800.0,29.5192,29.5192,29.4957,29.4957,10800.0
2015-05-05 15:10:00,37.6,37.69,37.6,37.69,17400.0,29.4957,29.5663,29.4957,29.5663,17400.0
2015-05-05 15:15:00,37.7,37.71,37.67,37.71,14800.0,29.5741,29.582,29.5506,29.582,14800.0
2015-05-05 15:20:00,37.71,37.74,37.7,37.74,17000.0,29.582,29.6055,29.5741,29.6055,17000.0
2015-05-05 15:25:00,37.74,37.77,37.74,37.76,12400.0,29.6055,29.629,29.6055,29.6212,12400.0
2015-05-05 15:30:00,37.76,37.8,37.74,37.8,20400.0,29.6212,29.6526,29.6055,29.6526,20400.0
2015-05-05 15:35:00,37.8,37.85,37.78,37.85,22800.0,29.6526,29.6918,29.6369,29.6918,22800.0
2015-05-05 15:40:00,37.85,37.85,37.78,37.78,29800.0,29.6918,29.6918,29.6369,29.6369,29800.0
2015-05-05 15:45:00,37.77,37.77,37.72,37.72,27000.0,29.629,29.629,29.5898,29.5898,27000.0
2015-05-05 15:50:00,37.72,37.73,37.65,37.65,29800.0,29.5898,29.5977,29.5349,29.5349,29800.0
2015-05-05 15:55:00,37.66,37.74,37.66,37.7,110000.0,29.5428,29.6055,29.5428,29.5741,110000.0
2015-05-06 09:30:00,37.72,37.97,37.72,37.91,19600.0,29.5898,29.7859,29.5898,29.7389,19600.0
2015-05-06 09:35:00,37.98,37.98,37.6,37.6,2600.0,29.7938,29.7938,29.4957,29.4957,2600.0
2015-05-06 09:40:00,37.59,37.65,37.55,37.57,6400.0,29.4878,29.5349,29.4565,29.4722,6400.0
2015-05-06 09:45:00,37.55,37.63,37.54,37.63,4600.0,29.4565,29.5192,29.4486,29.5192,4600.0
2015-05-06 09:50:00,37.63,37.73,37.5,37.5,6000.0,29.5192,29.5977,29.4172,29.4172,6000.0
2015-05-06 09:55:00,37.54,37.63,37.51,37.6,4200.0,29.4486,29.5192,29.4251,29.4957,4200.0
2015-05-06 10:00:00,37.6,37.63,37.47,37.49,12200.0,29.4957,29.5192,29.3937,29.4094,12200.0
2015-05-06 10:05:00,37.46,37.48,37.4,37.45,25800.0,29.3859,29.4016,29.3388,29.378,25800.0
2015-05-06 10:10:00,37.4,37.52,37.4,37.52,2200.0,29.3388,29.4329,29.3388,29.4329,2200.0
2015-05-06 10:15:00,37.54,37.54,37.48,37.51,3600.0,29.4486,29.4486,29.4016,29.4251,3600.0
2015-05-06 10:20:00,37.51,37.56,37.51,37.52,6600.0,29.4251,29.4643,29.4251,29.4329,6600.0
2015-05-06 10:25:00,37.51,37.6,37.49,37.6,1800.0,29.4251,29.4957,29.4094,29.4957,1800.0
2015-05-06 10:30:00,37.63,37.63,37.49,37.49,5200.0,29.5192,29.5192,29.4094,29.4094,5200.0
2015-05-06 10:35:00,37.46,37.59,37.46,37.59,14200.0,29.3859,29.4878,29.3859,29.4878,14200.0
2015-05-06 10:40:00,37.57,37.62,37.57,37.62,21400.0,29.4722,29.5114,29.4722,29.5114,21400.0
2015-05-06 10:45:00,37.66,37.74,37.64,37.73,10800.0,29.5428,29.6055,29.5271,29.5977,10800.0
2015-05-06 10:50:00,37.74,37.77,37.73,37.74,3600.0,29.6055,29.629,29.5977,29.6055,3600.0
2015-05-06 10:55:00,37.73,37.74,37.69,37.74,8200.0,29.5977,29.6055,29.5663,29.6055,8200.0
2015-05-06 11:00:00,37.73,37.83,37.73,37.8,8200.0,29.5977,29.6761,29.5977,29.6526,8200.0
2015-05-06 11:05:00,37.76,37.76,37.7,37.7,2600.0,29.6212,29.6212,29.5741,29.5741,2600.0
2015-05-06 11:10:00,37.68,37.68,37.57,37.57,8000.0,29.5584,29.5584,29.4722,29.4722,8000.0
2015-05-06 11:15:00,37.56,37.6,37.54,37.6,5200.0,29.4643,29.4957,29.4486,29.4957,5200.0
2015-05-06 11:20:00,37.58,37.6,37.55,37.57,15400.0,29.48,29.4957,29.4565,29.4722,15400.0
2015-05-06 11:25:00,37.57,37.62,37.57,37.6,6400.0,29.4722,29.5114,29.4722,29.4957,6400.0
2015-05-06 11:30:00,37.62,37.62,37.58,37.6,2200.0,29.5114,29.5114,29.48,29.4957,2200.0
2015-05-06 11:35:00,37.6,37.63,37.56,37.6,21400.0,29.4957,29.5192,29.4643,29.4957,21400.0
2015-05-06 11:40:00,37.6,37.7,37.6,37.69,17800.0,29.4957,29.5741,29.4957,29.5663,17800.0
2015-05-06 11:45:00,37.7,37.78,37.65,37.75,51200.0,29.5741,29.6369,29.5349,29.6134,51200.0
2015-05-06 11:50:00,37.75,37.79,37.72,37.72,9200.0,29.6134,29.6447,29.5898,29.5898,9200.0
2015-05-06 11:55:00,37.73,37.8,37.72,37.8,3000.0,29.5977,29.6526,29.5898,29.6526,3000.0
2015-05-06 12:00:00,37.8,37.8,37.7,37.71,3200.0,29.6526,29.6526,29.5741,29.582,3200.0
2015-05-06 12:05:00,37.7,37.71,37.65,37.66,7000.0,29.5741,29.582,29.5349,29.5428,7000.0
2015-05-06 12:10:00,37.68,37.7,37.68,37.69,2400.0,29.5584,29.5741,29.5584,29.5663,2400.0
2015-05-06 12:15:00,37.66,37.68,37.65,37.68,2200.0,29.5428,29.5584,29.5349,29.5584,2200.0
2015-05-06 12:20:00,37.69,37.77,37.69,37.77,2000.0,29.5663,29.629,29.5663,29.629,2000.0
2015-05-06 12:25:00,37.77,37.77,37.73,37.76,7600.0,29.629,29.629,29.5977,29.6212,7600.0
2015-05-06 12:30:00,37.76,37.77,37.74,37.77,3600.0,29.6212,29.629,29.6055,29.629,3600.0
2015-05-06 12:35:00,37.78,37.79,37.76,37.78,3000.0,29.6369,29.6447,29.6212,29.6369,3000.0
2015-05-06 12:40:00,37.78,37.8,37.73,37.73,6000.0,29.6369,29.6526,29.5977,29.5977,6000.0
2015-05-06 12:45:00,37.74,37.81,37.74,37.78,11600.0,29.6055,29.6604,29.6055,29.6369,11600.0
2015-05-06 12:50:00,37.8,37.81,37.74,37.74,3600.0,29.6526,29.6604,29.6055,29.6055,3600.0
2015-05-06 12:55:00,37.73,37.78,37.73,37.78,2200.0,29.5977,29.6369,29.5977,29.6369,2200.0
2015-05-06 13:00:00,37.77,37.77,37.72,37.73,4200.0,29.629,29.629,29.5898,29.5977,4200.0
2015-05-06 13:05:00,37.71,37.77,37.7,37.77,6000.0,29.582,29.629,29.5741,29.629,6000.0
2015-05-06 13:10:00,37.74,37.76,37.73,37.73,3200.0,29.6055,29.6212,29.5977,29.5977,3200.0
2015-05-06 13:15:00,37.73,37.76,37.72,37.76,3800.0,29.5977,29.6212,29.5898,29.6212,3800.0
2015-05-06 13:20:00,37.77,37.82,37.77,37.82,8000.0,29.629,29.6683,29.629,29.6683,8000.0
2015-05-06 13:25:00,37.81,37.82,37.8,37.81,12400.0,29.6604,29.6683,29.6526,29.6604,12400.0
2015-05-06 13:30:00,37.8,37.8,37.74,37.74,3400.0,29.6526,29.6526,29.6055,29.6055,3400.0
2015-05-06 13:35:00,37.74,37.74,37.7,37.74,5000.0,29.6055,29.6055,29.5741,29.6055,5000.0
2015-05-06 13:40:00,37.74,37.74,37.73,37.74,3400.0,29.6055,29.6055,29.5977,29.6055,3400.0
2015-05-06 13:45:00,37.73,37.73,37.67,37.67,5000.0,29.5977,29.5977,29.5506,29.5506,5000.0
2015-05-06 13:50:00,37.68,37.7,37.68,37.7,3000.0,29.5584,29.5741,29.5584,29.5741,3000.0
2015-05-06 13:55:00,37.7,37.72,37.68,37.7,12000.0,29.5741,29.5898,29.5584,29.5741,12000.0
2015-05-06 14:00:00,37.72,37.74,37.71,37.73,7200.0,29.5898,29.6055,29.582,29.5977,7200.0
2015-05-06 14:05:00,37.71,37.72,37.7,37.72,4400.0,29.582,29.5898,29.5741,29.5898,4400.0
2015-05-06 14:10:00,37.71,37.72,37.66,37.69,5000.0,29.582,29.5898,29.5428,29.5663,5000.0
2015-05-06 14:15:00,37.7,37.71,37.7,37.71,1000.0,29.5741,29.582,29.5741,29.582,1000.0
2015-05-06 14:20:00,37.72,37.72,37.66,37.66,3200.0,29.5898,29.5898,29.5428,29.5428,3200.0
2015-05-06 14:25:00,37.68,37.68,37.6,37.66,8800.0,29.5584,29.5584,29.4957,29.5428,8800.0
2015-05-06 14:30:00,37.64,37.66,37.63,37.63,11200.0,29.5271,29.5428,29.5192,29.5192,11200.0
2015-05-06 14:35:00,37.63,37.63,37.57,37.59,5600.0,29.5192,29.5192,29.4722,29.4878,5600.0
2015-05-06 14:40:00,37.6,37.61,37.56,37.6,8400.0,29.4957,29.5035,29.4643,29.4957,8400.0
2015-05-06 14:45:00,37.6,37.64,37.59,37.63,5200.0,29.4957,29.5271,29.4878,29.5192,5200.0
2015-05-06 14:50:00,37.65,37.71,37.65,37.71,6800.0,29.5349,29.582,29.5349,29.582,6800.0
2015-05-06 14:55:00,37.71,37.78,37.7,37.77,30200.0,29.582,29.6369,29.5741,29.629,30200.0
2015-05-06 15:00:00,37.77,37.83,37.77,37.82,12400.0,29.629,29.6761,29.629,29.6683,12400.0
2015-05-06 15:05:00,37.81,37.81,37.72,37.76,25600.0,29.6604,29.6604,29.5898,29.6212,25600.0
2015-05-06 15:10:00,37.75,37.75,37.66,37.67,4400.0,29.6134,29.6134,29.5428,29.5506,4400.0
2015-05-06 15:15:00,37.67,37.68,37.63,37.63,7800.0,29.5506,29.5584,29.5192,29.5192,7800.0
2015-05-06 15:20:00,37.65,37.66,37.64,37.66,2400.0,29.5349,29.5428,29.5271,29.5428,2400.0
2015-05-06 15:25:00,37.67,37.7,37.63,37.7,9000.0,29.5506,29.5741,29.5192,29.5741,9000.0
2015-05-06 15:30:00,37.72,37.73,37.65,37.65,6400.0,29.5898,29.5977,29.5349,29.5349,6400.0
2015-05-06 15:35:00,37.66,37.71,37.66,37.7,12400.0,29.5428,29.582,29.5428,29.5741,12400.0
2015-05-06 15:40:00,37.7,37.7,37.65,37.68,13400.0,29.5741,29.5741,29.5349,29.5584,13400.0
2015-05-06 15:45:00,37.68,37.68,37.65,37.66,11200.0,29.5584,29.5584,29.5349,29.5428,11200.0
2015-05-06 15:50:00,37.66,37.72,37.63,37.71,41800.0,29.5428,29.5898,29.5192,29.582,41800.0
2015-05-06 15:55:00,37.71,37.79,37.71,37.78,65600.0,29.582,29.6447,29.582,29.6369,65600.0
2015-05-07 09:30:00,37.69,37.89,37.6,37.71,27200.0,29.5663,29.7232,29.4957,29.582,27200.0
2015-05-07 09:35:00,37.67,37.84,37.62,37.84,31800.0,29.5506,29.684,29.5114,29.684,31800.0
2015-05-07 09:40:00,37.92,38.06,37.86,37.95,6800.0,29.7467,29.8565,29.6996,29.7702,6800.0
2015-05-07 09:45:00,37.98,37.98,37.77,37.77,20200.0,29.7938,29.7938,29.629,29.629,20200.0
2015-05-07 09:50:00,37.79,37.8,37.6,37.61,26200.0,29.6447,29.6526,29.4957,29.5035,26200.0
2015-05-07 09:55:00,37.66,37.66,37.53,37.6,19200.0,29.5428,29.5428,29.4408,29.4957,19200.0
2015-05-07 10:00:00,37.56,37.71,37.56,37.67,13000.0,29.4643,29.582,29.4643,29.5506,13000.0
2015-05-07 10:05:00,37.68,37.88,37.67,37.78,27000.0,29.5584,29.7153,29.5506,29.6369,27000.0
2015-05-07 10:10:00,37.79,37.88,37.79,37.88,10200.0,29.6447,29.7153,29.6447,29.7153,10200.0
2015-05-07 10:15:00,37.89,37.93,37.8,37.83,12600.0,29.7232,29.7546,29.6526,29.6761,12600.0
2015-05-07 10:20:00,37.83,37.83,37.74,37.78,11400.0,29.6761,29.6761,29.6055,29.6369,11400.0
2015-05-07 10:25:00,37.79,37.85,37.76,37.85,10400.0,29.6447,29.6918,29.6212,29.6918,10400.0
2015-05-07 10:30:00,37.87,37.87,37.71,37.73,7400.0,29.7075,29.7075,29.582,29.5977,7400.0
2015-05-07 10:35:00,37.75,37.81,37.75,37.8,5600.0,29.6134,29.6604,29.6134,29.6526,5600.0
2015-05-07 10:40:00,37.84,37.88,37.8,37.88,5400.0,29.684,29.7153,29.6526,29.7153,5400.0
2015-05-07 10:45:00,37.91,37.94,37.85,37.85,8800.0,29.7389,29.7624,29.6918,29.6918,8800.0
2015-05-07 10:50:00,37.87,37.98,37.87,37.9,8600.0,29.7075,29.7938,29.7075,29.731,8600.0
2015-05-07 10:55:00,37.89,37.94,37.88,37.9,9800.0,29.7232,29.7624,29.7153,29.731,9800.0
2015-05-07 11:00:00,37.91,37.93,37.89,37.9,5000.0,29.7389,29.7546,29.7232,29.731,5000.0
2015-05-07 11:05:00,37.85,37.88,37.84,37.86,11400.0,29.6918,29.7153,29.684,29.6996,11400.0
2015-05-07 11:10:00,37.88,37.93,37.88,37.9,86200.0,29.7153,29.7546,29.7153,29.731,86200.0
2015-05-07 11:15:00,37.9,37.9,37.87,37.88,3800.0,29.731,29.731,29.7075,29.7153,3800.0
2015-05-07 11:20:00,37.85,37.89,37.84,37.89,6800.0,29.6918,29.7232,29.684,29.7232,6800.0
2015-05-07 11:25:00,37.9,38.03,37.9,38.02,7200.0,29.731,29.833,29.731,29.8252,7200.0
2015-05-07 11:30:00,37.99,38.1,37.99,38.02,15600.0,29.8016,29.8879,29.8016,29.8252,15600.0
2015-05-07 11:35:00,37.99,38.02,37.9,37.9,6200.0,29.8016,29.8252,29.731,29.731,6200.0
2015-05-07 11:40:00,37.91,37.99,37.91,37.92,7200.0,29.7389,29.8016,29.7389,29.7467,7200.0
2015-05-07 11:45:00,37.95,37.95,37.9,37.92,15600.0,29.7702,29.7702,29.731,29.7467,15600.0
2015-05-07 11:50:00,37.91,37.92,37.81,37.82,22000.0,29.7389,29.7467,29.6604,29.6683,22000.0
2015-05-07 11:55:00,37.81,37.81,37.71,37.71,24000.0,29.6604,29.6604,29.582,29.582,24000.0
2015-05-07 12:00:00,37.72,37.79,37.72,37.77,1800.0,29.5898,29.6447,29.5898,29.629,1800.0
2015-05-07 12:05:00,37.82,37.84,37.81,37.84,1000.0,29.6683,29.684,29.6604,29.684,1000.0
2015-05-07 12:10:00,37.84,37.91,37.84,37.87,23400.0,29.684,29.7389,29.684,29.7075,23400.0
2015-05-07 12:15:00,37.87,37.94,37.87,37.94,5600.0,29.7075,29.7624,29.7075,29.7624,5600.0
2015-05-07 12:20:00,37.94,37.94,37.92,37.94,7600.0,29.7624,29.7624,29.7467,29.7624,7600.0
2015-05-07 12:25:00,37.94,37.94,37.84,37.84,17000.0,29.7624,29.7624,29.684,29.684,17000.0
2015-05-07 12:30:00,37.87,37.87,37.85,37.85,5600.0,29.7075,29.7075,29.6918,29.6918,5600.0
2015-05-07 12:35:00,37.85,37.91,37.85,37.9,7000.0,29.6918,29.7389,29.6918,29.731,7000.0
2015-05-07 12:40:00,37.9,37.94,37.9,37.92,4600.0,29.731,29.7624,29.731,29.7467,4600.0
2015-05-07 12:45:00,37.92,37.93,37.89,37.9,5400.0,29.7467,29.7546,29.7232,29.731,5400.0
2015-05-07 12:50:00,37.92,37.96,37.88,37.9,4200.0,29.7467,29.7781,29.7153,29.731,4200.0
2015-05-07 12:55:00,37.91,37.92,37.9,37.92,2000.0,29.7389,29.7467,29.731,29.7467,2000.0
2015-05-07 13:00:00,37.92,37.95,37.92,37.93,5000.0,29.7467,29.7702,29.7467,29.7546,5000.0
2015-05-07 13:05:00,37.93,37.95,37.93,37.94,5600.0,29.7546,29.7702,29.7546,29.7624,5600.0
2015-05-07 13:10:00,37.94,37.97,37.94,37.96,4200.0,29.7624,29.7859,29.7624,29.7781,4200.0
2015-05-07 13:15:00,37.96,37.99,37.96,37.96,9200.0,29.7781,29.8016,29.7781,29.7781,9200.0
2015-05-07 13:20:00,37.96,37.98,37.94,37.95,5600.0,29.7781,29.7938,29.7624,29.7702,5600.0
2015-05-07 13:25:00,37.96,37.99,37.95,37.98,7400.0,29.7781,29.8016,29.7702,29.7938,7400.0
2015-05-07 13:30:00,37.98,37.98,37.94,37.94,3800.0,29.7938,29.7938,29.7624,29.7624,3800.0
2015-05-07 13:35:00,37.93,37.95,37.93,37.95,2200.0,29.7546,29.7702,29.7546,29.7702,2200.0
2015-05-07 13:40:00,37.97,37.98,37.95,37.97,9000.0,29.7859,29.7938,29.7702,29.7859,9000.0
2015-05-07 13:45:00,37.97,37.97,37.92,37.92,5400.0,29.7859,29.7859,29.7467,29.7467,5400.0
2015-05-07 13:50:00,37.92,37.93,37.89,37.89,10200.0,29.7467,29.7546,29.7232,29.7232,10200.0
2015-05-07 13:55:00,37.9,37.91,37.9,37.9,4000.0,29.731,29.7389,29.731,29.731,4000.0
2015-05-07 14:00:00,37.91,37.93,37.91,37.93,6200.0,29.7389,29.7546,29.7389,29.7546,6200.0
2015-05-07 14:05:00,37.94,37.94,37.92,37.92,7200.0,29.7624,29.7624,29.7467,29.7467,7200.0
2015-05-07 14:10:00,37.93,37.96,37.93,37.94,7200.0,29.7546,29.7781,29.7546,29.7624,7200.0
2015-05-07 14:15:00,37.95,37.96,37.95,37.95,5600.0,29.7702,29.7781,29.7702,29.7702,5600.0
2015-05-07 14:20:00,37.96,37.96,37.94,37.96,5600.0,29.7781,29.7781,29.7624,29.7781,5600.0
2015-05-07 14:25:00,37.97,37.98,37.93,37.93,9200.0,29.7859,29.7938,29.7546,29.7546,9200.0
2015-05-07 14:30:00,37.94,37.97,37.94,37.94,5600.0,29.7624,29.7859,29.7624,29.7624,5600.0
2015-05-07 14:35:00,37.93,37.94,37.91,37.92,5600.0,29.7546,29.7624,29.7389,29.7467,5600.0
2015-05-07 14:40:00,37.9,37.92,37.89,37.92,7200.0,29.731,29.7467,29.7232,29.7467,7200.0
2015-05-07 14:45:00,37.91,37.94,37.91,37.94,5200.0,29.7389,29.7624,29.7389,29.7624,5200.0
2015-05-07 14:50:00,37.94,37.96,37.93,37.96,3200.0,29.7624,29.7781,29.7546,29.7781,3200.0
2015-05-07 14:55:00,37.95,37.99,37.95,37.98,9200.0,29.7702,29.8016,29.7702,29.7938,9200.0
2015-05-07 15:00:00,37.98,37.99,37.97,37.98,6000.0,29.7938,29.8016,29.7859,29.7938,6000.0
2015-05-07 15:05:00,37.96,37.96,37.92,37.95,5600.0,29.7781,29.7781,29.7467,29.7702,5600.0
2015-05-07 15:10:00,37.95,37.95,37.94,37.95,7800.0,29.7702,29.7702,29.7624,29.7702,7800.0
2015-05-07 15:15:00,37.93,37.93,37.89,37.9,9600.0,29.7546,29.7546,29.7232,29.731,9600.0
2015-05-07 15:20:00,37.9,37.9,37.88,37.88,6200.0,29.731,29.731,29.7153,29.7153,6200.0
2015-05-07 15:25:00,37.88,37.91,37.88,37.9,12000.0,29.7153,29.7389,29.7153,29.731,12000.0
2015-05-07 15:30:00,37.9,37.92,37.89,37.92,6200.0,29.731,29.7467,29.7232,29.7467,6200.0
2015-05-07 15:35:00,37.91,37.92,37.88,37.89,11600.0,29.7389,29.7467,29.7153,29.7232,11600.0
2015-05-07 15:40:00,37.9,37.92,37.88,37.88,18600.0,29.731,29.7467,29.7153,29.7153,18600.0
2015-05-07 15:45:00,37.88,37.92,37.87,37.91,22600.0,29.7153,29.7467,29.7075,29.7389,22600.0
2015-05-07 15:50:00,37.91,37.96,37.91,37.95,18400.0,29.7389,29.7781,29.7389,29.7702,18400.0
2015-05-07 15:55:00,37.96,37.97,37.92,37.93,54800.0,29.7781,29.7859,29.7467,29.7546,54800.0
2015-05-08 09:30:00,38.12,38.27,38.12,38.26,90800.0,29.9036,30.0213,29.9036,30.0134,90800.0
2015-05-08 09:35:00,38.21,38.5,38.21,38.4,41000.0,29.9742,30.2017,29.9742,30.1233,41000.0
2015-05-08 09:40:00,38.42,38.61,38.36,38.36,21400.0,30.1389,30.288,30.0919,30.0919,21400.0
2015-05-08 09:45:00,38.34,38.4,38.27,38.33,61000.0,30.0762,30.1233,30.0213,30.0683,61000.0
2015-05-08 09:50:00,38.33,38.6,38.33,38.49,80000.0,30.0683,30.2801,30.0683,30.1939,80000.0
2015-05-08 09:55:00,38.47,38.49,38.45,38.45,17600.0,30.1782,30.1939,30.1625,30.1625,17600.0
2015-05-08 10:00:00,38.47,38.56,38.47,38.49,13400.0,30.1782,30.2488,30.1782,30.1939,13400.0
2015-05-08 10:05:00,38.51,38.58,38.49,38.58,33400.0,30.2095,30.2645,30.1939,30.2645,33400.0
2015-05-08 10:10:00,38.63,38.76,38.58,38.76,37200.0,30.3037,30.4057,30.2645,30.4057,37200.0
2015-05-08 10:15:00,38.74,38.79,38.66,38.72,20200.0,30.39,30.4292,30.3272,30.3743,20200.0
2015-05-08 10:20:00,38.74,38.83,38.68,38.78,20800.0,30.39,30.4606,30.3429,30.4214,20800.0
2015-05-08 10:25:00,38.77,38.79,38.72,38.76,4600.0,30.4135,30.4292,30.3743,30.4057,4600.0
2015-05-08 10:30:00,38.77,38.79,38.67,38.7,21800.0,30.4135,30.4292,30.3351,30.3586,21800.0
2015-05-08 10:35:00,38.69,38.7,38.61,38.61,10800.0,30.3507,30.3586,30.288,30.288,10800.0
2015-05-08 10:40:00,38.62,38.68,38.61,38.67,19000.0,30.2958,30.3429,30.288,30.3351,19000.0
2015-05-08 10:45:00,38.68,38.72,38.68,38.71,11200.0,30.3429,30.3743,30.3429,30.3664,11200.0
2015-05-08 10:50:00,38.7,38.81,38.7,38.8,14400.0,30.3586,30.4449,30.3586,30.437,14400.0
2015-05-08 10:55:00,38.82,38.83,38.74,38.8,37600.0,30.4527,30.4606,30.39,30.437,37600.0
2015-05-08 11:00:00,38.8,38.87,38.8,38.85,25600.0,30.437,30.492,30.437,30.4763,25600.0
2015-05-08 11:05:00,38.87,38.88,38.8,38.82,13400.0,30.492,30.4998,30.437,30.4527,13400.0
2015-05-08 11:10:00,38.83,38.86,38.81,38.85,13400.0,30.4606,30.4841,30.4449,30.4763,13400.0
2015-05-08 11:15:00,38.85,38.88,38.81,38.85,11800.0,30.4763,30.4998,30.4449,30.4763,11800.0
2015-05-08 11:20:00,38.85,38.87,38.8,38.8,10400.0,30.4763,30.492,30.437,30.437,10400.0
2015-05-08 11:25:00,38.8,38.85,38.8,38.81,7000.0,30.437,30.4763,30.437,30.4449,7000.0
2015-05-08 11:30:00,38.82,38.82,38.75,38.78,11600.0,30.4527,30.4527,30.3978,30.4214,11600.0
2015-05-08 11:35:00,38.77,38.78,38.72,38.73,10600.0,30.4135,30.4214,30.3743,30.3821,10600.0
2015-05-08 11:40:00,38.74,38.82,38.73,38.79,22800.0,30.39,30.4527,30.3821,30.4292,22800.0
2015-05-08 11:45:00,38.78,38.78,38.74,38.76,4400.0,30.4214,30.4214,30.39,30.4057,4400.0
2015-05-08 11:50:00,38.76,38.78,38.74,38.74,13600.0,30.4057,30.4214,30.39,30.39,13600.0
2015-05-08 11:55:00,38.75,38.8,38.73,38.74,36200.0,30.3978,30.437,30.3821,30.39,36200.0
2015-05-08 12:00:00,38.76,38.81,38.74,38.8,14000.0,30.4057,30.4449,30.39,30.437,14000.0
2015-05-08 12:05:00,38.81,38.87,38.8,38.8,12000.0,30.4449,30.492,30.437,30.437,12000.0
2015-05-08 12:10:00,38.77,38.8,38.76,38.76,14200.0,30.4135,30.437,30.4057,30.4057,14200.0
2015-05-08 12:15:00,38.77,38.81,38.77,38.79,9000.0,30.4135,30.4449,30.4135,30.4292,9000.0
2015-05-08 12:20:00,38.77,38.79,38.76,38.76,5800.0,30.4135,30.4292,30.4057,30.4057,5800.0
2015-05-08 12:25:00,38.75,38.77,38.71,38.73,13000.0,30.3978,30.4135,30.3664,30.3821,13000.0
2015-05-08 12:30:00,38.73,38.75,38.7,38.75,10800.0,30.3821,30.3978,30.3586,30.3978,10800.0
2015-05-08 12:35:00,38.74,38.74,38.69,38.7,32200.0,30.39,30.39,30.3507,30.3586,32200.0
2015-05-08 12:40:00,38.7,38.73,38.67,38.67,8600.0,30.3586,30.3821,30.3351,30.3351,8600.0
2015-05-08 12:45:00,38.68,38.68,38.63,38.64,16000.0,30.3429,30.3429,30.3037,30.3115,16000.0
2015-05-08 12:50:00,38.65,38.65,38.62,38.62,13400.0,30.3194,30.3194,30.2958,30.2958,13400.0
2015-05-08 12:55:00,38.63,38.67,38.61,38.67,6800.0,30.3037,30.3351,30.288,30.3351,6800.0
2015-05-08 13:00:00,38.67,38.67,38.63,38.65,10200.0,30.3351,30.3351,30.3037,30.3194,10200.0
2015-05-08 13:05:00,38.66,38.69,38.65,38.69,7000.0,30.3272,30.3507,30.3194,30.3507,7000.0
2015-05-08 13:10:00,38.68,38.7,38.65,38.68,11600.0,30.3429,30.3586,30.3194,30.3429,11600.0
2015-05-08 13:15:00,38.67,38.67,38.63,38.63,6600.0,30.3351,30.3351,30.3037,30.3037,6600.0
2015-05-08 13:20:00,38.63,38.66,38.62,38.64,14400.0,30.3037,30.3272,30.2958,30.3115,14400.0
2015-05-08 13:25:00,38.63,38.65,38.62,38.63,13200.0,30.3037,30.3194,30.2958,30.3037,13200.0
2015-05-08 13:30:00,38.63,38.66,38.63,38.63,6400.0,30.3037,30.3272,30.3037,30.3037,6400.0
2015-05-08 13:35:00,38.62,38.64,38.61,38.64,14600.0,30.2958,30.3115,30.288,30.3115,14600.0
2015-05-08 13:40:00,38.63,38.63,38.59,38.6,9000.0,30.3037,30.3037,30.2723,30.2801,9000.0
2015-05-08 13:45:00,38.6,38.6,38.55,38.55,5600.0,30.2801,30.2801,30.2409,30.2409,5600.0
2015-05-08 13:50:00,38.55,38.59,38.55,38.58,3600.0,30.2409,30.2723,30.2409,30.2645,3600.0
2015-05-08 13:55:00,38.58,38.62,38.57,38.6,19800.0,30.2645,30.2958,30.2566,30.2801,19800.0
2015-05-08 14:00:00,38.6,38.63,38.6,38.61,5800.0,30.2801,30.3037,30.2801,30.288,5800.0
2015-05-08 14:05:00,38.6,38.6,38.55,38.6,18400.0,30.2801,30.2801,30.2409,30.2801,18400.0
2015-05-08 14:10:00,38.6,38.63,38.6,38.62,12600.0,30.2801,30.3037,30.2801,30.2958,12600.0
2015-05-08 14:15:00,38.63,38.63,38.63,38.63,5000.0,30.3037,30.3037,30.3037,30.3037,5000.0
2015-05-08 14:20:00,38.63,38.63,38.6,38.61,10800.0,30.3037,30.3037,30.2801,30.288,10800.0
2015-05-08 14:25:00,38.59,38.63,38.52,38.54,23000.0,30.2723,30.3037,30.2174,30.2331,23000.0
2015-05-08 14:30:00,38.53,38.61,38.53,38.61,16000.0,30.2252,30.288,30.2252,30.288,16000.0
2015-05-08 14:35:00,38.6,38.62,38.6,38.6,5800.0,30.2801,30.2958,30.2801,30.2801,5800.0
2015-05-08 14:40:00,38.6,38.63,38.59,38.59,5800.0,30.2801,30.3037,30.2723,30.2723,5800.0
2015-05-08 14:45:00,38.6,38.6,38.58,38.59,5200.0,30.2801,30.2801,30.2645,30.2723,5200.0
2015-05-08 14:50:00,38.57,38.58,38.55,38.56,9800.0,30.2566,30.2645,30.2409,30.2488,9800.0
2015-05-08 14:55:00,38.56,38.56,38.52,38.54,7400.0,30.2488,30.2488,30.2174,30.2331,7400.0
2015-05-08 15:00:00,38.56,38.56,38.53,38.53,6200.0,30.2488,30.2488,30.2252,30.2252,6200.0
2015-05-08 15:05:00,38.52,38.54,38.51,38.52,7200.0,30.2174,30.2331,30.2095,30.2174,7200.0
2015-05-08 15:10:00,38.53,38.6,38.53,38.6,7200.0,30.2252,30.2801,30.2252,30.2801,7200.0
2015-05-08 15:15:00,38.59,38.63,38.59,38.6,7000.0,30.2723,30.3037,30.2723,30.2801,7000.0
2015-05-08 15:20:00,38.59,38.6,38.57,38.57,7000.0,30.2723,30.2801,30.2566,30.2566,7000.0
2015-05-08 15:25:00,38.58,38.58,38.52,38.55,9000.0,30.2645,30.2645,30.2174,30.2409,9000.0
2015-05-08 15:30:00,38.56,38.6,38.55,38.55,15600.0,30.2488,30.2801,30.2409,30.2409,15600.0
2015-05-08 15:35:00,38.55,38.57,38.53,38.54,16000.0,30.2409,30.2566,30.2252,30.2331,16000.0
2015-05-08 15:40:00,38.54,38.55,38.51,38.55,16200.0,30.2331,30.2409,30.2095,30.2409,16200.0
2015-05-08 15:45:00,38.54,38.56,38.54,38.54,21600.0,30.2331,30.2488,30.2331,30.2331,21600.0
2015-05-08 15:50:00,38.54,38.58,38.54,38.58,20600.0,30.2331,30.2645,30.2331,30.2645,20600.0
2015-05-08 15:55:00,38.58,38.58,38.49,38.51,62800.0,30.2645,30.2645,30.1939,30.2095,62800.0
2015-05-11 09:30:00,38.53,38.53,38.26,38.45,18000.0,30.2252,30.2252,30.0134,30.1625,18000.0
2015-05-11 09:35:00,38.5,38.69,38.5,38.67,2400.0,30.2017,30.3507,30.2017,30.3351,2400.0
2015-05-11 09:40:00,38.66,38.67,38.55,38.56,4600.0,30.3272,30.3351,30.2409,30.2488,4600.0
2015-05-11 09:45:00,38.57,38.77,38.56,38.73,25800.0,30.2566,30.4135,30.2488,30.3821,25800.0
2015-05-11 09:50:00,38.69,38.74,38.68,38.72,14000.0,30.3507,30.39,30.3429,30.3743,14000.0
2015-05-11 09:55:00,38.71,38.75,38.65,38.75,15200.0,30.3664,30.3978,30.3194,30.3978,15200.0
2015-05-11 10:00:00,38.76,38.79,38.69,38.79,13000.0,30.4057,30.4292,30.3507,30.4292,13000.0
2015-05-11 10:05:00,38.78,38.81,38.75,38.78,21800.0,30.4214,30.4449,30.3978,30.4214,21800.0
2015-05-11 10:10:00,38.78,38.82,38.77,38.8,8800.0,30.4214,30.4527,30.4135,30.437,8800.0
2015-05-11 10:15:00,38.79,38.81,38.76,38.77,6400.0,30.4292,30.4449,30.4057,30.4135,6400.0
2015-05-11 10:20:00,38.76,38.76,38.73,38.74,4000.0,30.4057,30.4057,30.3821,30.39,4000.0
2015-05-11 10:25:00,38.71,38.71,38.67,38.71,7000.0,30.3664,30.3664,30.3351,30.3664,7000.0
2015-05-11 10:30:00,38.67,38.67,38.57,38.65,7200.0,30.3351,30.3351,30.2566,30.3194,7200.0
2015-05-11 10:35:00,38.67,38.68,38.6,38.66,17400.0,30.3351,30.3429,30.2801,30.3272,17400.0
2015-05-11 10:40:00,38.65,38.68,38.65,38.68,3600.0,30.3194,30.3429,30.3194,30.3429,3600.0
2015-05-11 10:45:00,38.66,38.7,38.63,38.7,7200.0,30.3272,30.3586,30.3037,30.3586,7200.0
2015-05-11 10:50:00,38.69,38.71,38.63,38.68,5000.0,30.3507,30.3664,30.3037,30.3429,5000.0
2015-05-11 10:55:00,38.68,38.73,38.68,38.73,1600.0,30.3429,30.3821,30.3429,30.3821,1600.0
2015-05-11 11:00:00,38.71,38.72,38.67,38.72,19800.0,30.3664,30.3743,30.3351,30.3743,19800.0
2015-05-11 11:05:00,38.71,38.72,38.69,38.72,2600.0,30.3664,30.3743,30.3507,30.3743,2600.0
2015-05-11 11:10:00,38.74,38.8,38.73,38.8,3600.0,30.39,30.437,30.3821,30.437,3600.0
2015-05-11 11:15:00,38.77,38.77,38.73,38.73,17000.0,30.4135,30.4135,30.3821,30.3821,17000.0
2015-05-11 11:20:00,38.73,38.74,38.71,38.71,4200.0,30.3821,30.39,30.3664,30.3664,4200.0
2015-05-11 11:25:00,38.72,38.72,38.64,38.64,2800.0,30.3743,30.3743,30.3115,30.3115,2800.0
2015-05-11 11:30:00,38.66,38.66,38.63,38.66,3000.0,30.3272,30.3272,30.3037,30.3272,3000.0
2015-05-11 11:35:00,38.65,38.72,38.63,38.7,53400.0,30.3194,30.3743,30.3037,30.3586,53400.0
2015-05-11 11:40:00,38.71,38.77,38.69,38.77,35000.0,30.3664,30.4135,30.3507,30.4135,35000.0
2015-05-11 11:45:00,38.76,38.8,38.76,38.8,11800.0,30.4057,30.437,30.4057,30.437,11800.0
2015-05-11 11:50:00,38.8,38.84,38.8,38.84,6200.0,30.437,30.4684,30.437,30.4684,6200.0
2015-05-11 11:55:00,38.83,38.83,38.79,38.79,7400.0,30.4606,30.4606,30.4292,30.4292,7400.0
2015-05-11 12:00:00,38.78,38.81,38.77,38.79,8200.0,30.4214,30.4449,30.4135,30.4292,8200.0
2015-05-11 12:05:00,38.79,38.8,38.77,38.8,4600.0,30.4292,30.437,30.4135,30.437,4600.0
2015-05-11 12:10:00,38.82,38.84,38.8,38.81,8800.0,30.4527,30.4684,30.437,30.4449,8800.0
2015-05-11 12:15:00,38.81,38.81,38.77,38.78,5800.0,30.4449,30.4449,30.4135,30.4214,5800.0
2015-05-11 12:20:00,38.77,38.81,38.77,38.81,7400.0,30.4135,30.4449,30.4135,30.4449,7400.0
2015-05-11 12:25:00,38.8,38.81,38.79,38.81,4000.0,30.437,30.4449,30.4292,30.4449,4000.0
2015-05-11 12:30:00,38.8,38.82,38.8,38.81,3200.0,30.437,30.4527,30.437,30.4449,3200.0
2015-05-11 12:35:00,38.81,38.83,38.81,38.83,5400.0,30.4449,30.4606,30.4449,30.4606,5400.0
2015-05-11 12:40:00,38.84,38.84,38.81,38.81,10000.0,30.4684,30.4684,30.4449,30.4449,10000.0
2015-05-11 12:45:00,38.82,38.84,38.82,38.83,5800.0,30.4527,30.4684,30.4527,30.4606,5800.0
2015-05-11 12:50:00,38.82,38.85,38.82,38.84,8000.0,30.4527,30.4763,30.4527,30.4684,8000.0
2015-05-11 12:55:00,38.84,38.85,38.84,38.84,5600.0,30.4684,30.4763,30.4684,30.4684,5600.0
2015-05-11 13:00:00,38.84,38.88,38.83,38.88,5200.0,30.4684,30.4998,30.4606,30.4998,5200.0
2015-05-11 13:05:00,38.88,38.89,38.88,38.89,17200.0,30.4998,30.5076,30.4998,30.5076,17200.0
2015-05-11 13:10:00,38.88,38.93,38.88,38.93,15200.0,30.4998,30.539,30.4998,30.539,15200.0
2015-05-11 13:15:00,38.92,38.92,38.88,38.88,6600.0,30.5312,30.5312,30.4998,30.4998,6600.0
2015-05-11 13:20:00,38.88,38.92,38.87,38.92,15400.0,30.4998,30.5312,30.492,30.5312,15400.0
2015-05-11 13:25:00,38.91,38.96,38.91,38.96,5200.0,30.5233,30.5626,30.5233,30.5626,5200.0
2015-05-11 13:30:00,38.95,38.97,38.93,38.95,11600.0,30.5547,30.5704,30.539,30.5547,11600.0
2015-05-11 13:35:00,38.95,38.95,38.92,38.92,5200.0,30.5547,30.5547,30.5312,30.5312,5200.0
2015-05-11 13:40:00,38.92,38.92,38.91,38.92,4000.0,30.5312,30.5312,30.5233,30.5312,4000.0
2015-05-11 13:45:00,38.9,38.92,38.88,38.9,4000.0,30.5155,30.5312,30.4998,30.5155,4000.0
2015-05-11 13:50:00,38.89,38.92,38.89,38.92,2000.0,30.5076,30.5312,30.5076,30.5312,2000.0
2015-05-11 13:55:00,38.92,38.92,38.9,38.9,9400.0,30.5312,30.5312,30.5155,30.5155,9400.0
2015-05-11 14:00:00,38.9,38.91,38.9,38.91,6000.0,30.5155,30.5233,30.5155,30.5233,6000.0
2015-05-11 14:05:00,38.91,38.92,38.88,38.89,7000.0,30.5233,30.5312,30.4998,30.5076,7000.0
2015-05-11 14:10:00,38.88,38.92,38.88,38.91,4800.0,30.4998,30.5312,30.4998,30.5233,4800.0
2015-05-11 14:15:00,38.9,38.9,38.87,38.87,6000.0,30.5155,30.5155,30.492,30.492,6000.0
2015-05-11 14:20:00,38.88,38.89,38.87,38.87,9400.0,30.4998,30.5076,30.492,30.492,9400.0
2015-05-11 14:25:00,38.87,38.88,38.87,38.88,2200.0,30.492,30.4998,30.492,30.4998,2200.0
2015-05-11 14:30:00,38.88,38.88,38.85,38.85,8000.0,30.4998,30.4998,30.4763,30.4763,8000.0
2015-05-11 14:35:00,38.85,38.85,38.83,38.84,8400.0,30.4763,30.4763,30.4606,30.4684,8400.0
2015-05-11 14:40:00,38.85,38.89,38.85,38.89,8400.0,30.4763,30.5076,30.4763,30.5076,8400.0
2015-05-11 14:45:00,38.88,38.91,38.88,38.9,11400.0,30.4998,30.5233,30.4998,30.5155,11400.0
2015-05-11 14:50:00,38.9,38.9,38.87,38.88,10400.0,30.5155,30.5155,30.492,30.4998,10400.0
2015-05-11 14:55:00,38.87,38.88,38.83,38.85,24200.0,30.492,30.4998,30.4606,30.4763,24200.0
2015-05-11 15:00:00,38.83,38.83,38.77,38.79,11600.0,30.4606,30.4606,30.4135,30.4292,11600.0
2015-05-11 15:05:00,38.79,38.81,38.79,38.81,6400.0,30.4292,30.4449,30.4292,30.4449,6400.0
2015-05-11 15:10:00,38.81,38.85,38.8,38.85,12200.0,30.4449,30.4763,30.437,30.4763,12200.0
2015-05-11 15:15:00,38.84,38.86,38.84,38.85,10800.0,30.4684,30.4841,30.4684,30.4763,10800.0
2015-05-11 15:20:00,38.85,38.9,38.85,38.88,22600.0,30.4763,30.5155,30.4763,30.4998,22600.0
2015-05-11 15:25:00,38.88,38.88,38.85,38.85,12200.0,30.4998,30.4998,30.4763,30.4763,12200.0
2015-05-11 15:30:00,38.85,38.85,38.79,38.79,13200.0,30.4763,30.4763,30.4292,30.4292,13200.0
2015-05-11 15:35:00,38.8,38.81,38.76,38.77,14400.0,30.437,30.4449,30.4057,30.4135,14400.0
2015-05-11 15:40:00,38.78,38.79,38.76,38.77,15000.0,30.4214,30.4292,30.4057,30.4135,15000.0
2015-05-11 15:45:00,38.78,38.78,38.74,38.74,30800.0,30.4214,30.4214,30.39,30.39,30800.0
2015-05-11 15:50:00,38.74,38.74,38.71,38.73,44400.0,30.39,30.39,30.3664,30.3821,44400.0
2015-05-11 15:55:00,38.73,38.75,38.71,38.73,70000.0,30.3821,30.3978,30.3664,30.3821,70000.0
2015-05-12 09:30:00,38.44,38.45,38.26,38.26,10200.0,30.1546,30.1625,30.0134,30.0134,10200.0
2015-05-12 09:35:00,38.29,38.3,38.23,38.28,6200.0,30.037,30.0448,29.9899,30.0291,6200.0
2015-05-12 09:40:00,38.27,38.31,38.06,38.06,11200.0,30.0213,30.0527,29.8565,29.8565,11200.0
2015-05-12 09:45:00,38.05,38.1,38.04,38.1,13000.0,29.8487,29.8879,29.8409,29.8879,13000.0
2015-05-12 09:50:00,38.09,38.32,38.09,38.32,4400.0,29.8801,30.0605,29.8801,30.0605,4400.0
2015-05-12 09:55:00,38.35,38.35,38.19,38.22,6800.0,30.084,30.084,29.9585,29.9821,6800.0
2015-05-12 10:00:00,38.19,38.31,38.19,38.23,5600.0,29.9585,30.0527,29.9585,29.9899,5600.0
2015-05-12 10:05:00,38.23,38.32,38.22,38.32,15400.0,29.9899,30.0605,29.9821,30.0605,15400.0
2015-05-12 10:10:00,38.27,38.29,38.24,38.26,3200.0,30.0213,30.037,29.9977,30.0134,3200.0
2015-05-12 10:15:00,38.31,38.35,38.2,38.2,9600.0,30.0527,30.084,29.9664,29.9664,9600.0
2015-05-12 10:20:00,38.19,38.27,38.19,38.27,19800.0,29.9585,30.0213,29.9585,30.0213,19800.0
2015-05-12 10:25:00,38.21,38.21,38.18,38.18,2400.0,29.9742,29.9742,29.9507,29.9507,2400.0
2015-05-12 10:30:00,38.18,38.22,38.17,38.17,7400.0,29.9507,29.9821,29.9428,29.9428,7400.0
2015-05-12 10:35:00,38.15,38.24,38.14,38.24,6800.0,29.9271,29.9977,29.9193,29.9977,6800.0
2015-05-12 10:40:00,38.28,38.35,38.26,38.31,5000.0,30.0291,30.084,30.0134,30.0527,5000.0
2015-05-12 10:45:00,38.32,38.44,38.32,38.37,21400.0,30.0605,30.1546,30.0605,30.0997,21400.0
2015-05-12 10:50:00,38.37,38.46,38.37,38.46,29800.0,30.0997,30.1703,30.0997,30.1703,29800.0
2015-05-12 10:55:00,38.46,38.47,38.41,38.44,27200.0,30.1703,30.1782,30.1311,30.1546,27200.0
2015-05-12 11:00:00,38.44,38.47,38.4,38.47,13200.0,30.1546,30.1782,30.1233,30.1782,13200.0
2015-05-12 11:05:00,38.46,38.52,38.45,38.51,10200.0,30.1703,30.2174,30.1625,30.2095,10200.0
2015-05-12 11:10:00,38.48,38.5,38.44,38.44,8200.0,30.186,30.2017,30.1546,30.1546,8200.0
2015-05-12 11:15:00,38.4,38.4,38.33,38.35,6800.0,30.1233,30.1233,30.0683,30.084,6800.0
2015-05-12 11:20:00,38.37,38.38,38.35,38.37,3400.0,30.0997,30.1076,30.084,30.0997,3400.0
2015-05-12 11:25:00,38.35,38.36,38.3,38.3,4200.0,30.084,30.0919,30.0448,30.0448,4200.0
2015-05-12 11:30:00,38.3,38.35,38.3,38.31,4000.0,30.0448,30.084,30.0448,30.0527,4000.0
2015-05-12 11:35:00,38.31,38.34,38.29,38.3,3000.0,30.0527,30.0762,30.037,30.0448,3000.0
2015-05-12 11:40:00,38.27,38.29,38.24,38.29,2400.0,30.0213,30.037,29.9977,30.037,2400.0
2015-05-12 11:45:00,38.29,38.31,38.27,38.27,1600.0,30.037,30.0527,30.0213,30.0213,1600.0
2015-05-12 11:50:00,38.27,38.27,38.24,38.27,4000.0,30.0213,30.0213,29.9977,30.0213,4000.0
2015-05-12 11:55:00,38.26,38.26,38.24,38.24,3600.0,30.0134,30.0134,29.9977,29.9977,3600.0
2015-05-12 12:00:00,38.24,38.29,38.24,38.24,6800.0,29.9977,30.037,29.9977,29.9977,6800.0
2015-05-12 12:05:00,38.27,38.27,38.24,38.24,2000.0,30.0213,30.0213,29.9977,29.9977,2000.0
2015-05-12 12:10:00,38.24,38.28,38.2,38.27,8200.0,29.9977,30.0291,29.9664,30.0213,8200.0
2015-05-12 12:15:00,38.26,38.26,38.21,38.23,6600.0,30.0134,30.0134,29.9742,29.9899,6600.0
2015-05-12 12:20:00,38.24,38.26,38.23,38.23,4000.0,29.9977,30.0134,29.9899,29.9899,4000.0
2015-05-12 12:25:00,38.22,38.26,38.2,38.23,6400.0,29.9821,30.0134,29.9664,29.9899,6400.0
2015-05-12 12:30:00,38.2,38.22,38.17,38.21,5000.0,29.9664,29.9821,29.9428,29.9742,5000.0
2015-05-12 12:35:00,38.21,38.27,38.21,38.27,2800.0,29.9742,30.0213,29.9742,30.0213,2800.0
2015-05-12 12:40:00,38.27,38.29,38.27,38.29,5200.0,30.0213,30.037,30.0213,30.037,5200.0
2015-05-12 12:45:00,38.27,38.3,38.27,38.3,5400.0,30.0213,30.0448,30.0213,30.0448,5400.0
2015-05-12 12:50:00,38.29,38.34,38.27,38.31,13400.0,30.037,30.0762,30.0213,30.0527,13400.0
2015-05-12 12:55:00,38.31,38.35,38.27,38.35,12600.0,30.0527,30.084,30.0213,30.084,12600.0
2015-05-12 13:00:00,38.34,38.35,38.31,38.32,5800.0,30.0762,30.084,30.0527,30.0605,5800.0
2015-05-12 13:05:00,38.32,38.38,38.3,38.38,26200.0,30.0605,30.1076,30.0448,30.1076,26200.0
2015-05-12 13:10:00,38.39,38.45,38.39,38.44,5600.0,30.1154,30.1625,30.1154,30.1546,5600.0
2015-05-12 13:15:00,38.44,38.46,38.4,38.41,8000.0,30.1546,30.1703,30.1233,30.1311,8000.0
2015-05-12 13:20:00,38.41,38.44,38.41,38.42,6600.0,30.1311,30.1546,30.1311,30.1389,6600.0
2015-05-12 13:25:00,38.43,38.43,38.38,38.38,5600.0,30.1468,30.1468,30.1076,30.1076,5600.0
2015-05-12 13:30:00,38.38,38.4,38.34,38.35,6600.0,30.1076,30.1233,30.0762,30.084,6600.0
2015-05-12 13:35:00,38.33,38.34,38.31,38.33,8200.0,30.0683,30.0762,30.0527,30.0683,8200.0
2015-05-12 13:40:00,38.34,38.44,38.34,38.41,64800.0,30.0762,30.1546,30.0762,30.1311,64800.0
2015-05-12 13:45:00,38.4,38.48,38.4,38.47,15800.0,30.1233,30.186,30.1233,30.1782,15800.0
2015-05-12 13:50:00,38.47,38.48,38.38,38.4,9000.0,30.1782,30.186,30.1076,30.1233,9000.0
2015-05-12 13:55:00,38.41,38.44,38.4,38.43,29200.0,30.1311,30.1546,30.1233,30.1468,29200.0
2015-05-12 14:00:00,38.44,38.46,38.42,38.43,8200.0,30.1546,30.1703,30.1389,30.1468,8200.0
2015-05-12 14:05:00,38.44,38.53,38.43,38.53,11000.0,30.1546,30.2252,30.1468,30.2252,11000.0
2015-05-12 14:10:00,38.52,38.52,38.46,38.48,11600.0,30.2174,30.2174,30.1703,30.186,11600.0
2015-05-12 14:15:00,38.48,38.49,38.42,38.43,10200.0,30.186,30.1939,30.1389,30.1468,10200.0
2015-05-12 14:20:00,38.43,38.48,38.43,38.44,4600.0,30.1468,30.186,30.1468,30.1546,4600.0
2015-05-12 14:25:00,38.45,38.49,38.42,38.49,9000.0,30.1625,30.1939,30.1389,30.1939,9000.0
2015-05-12 14:30:00,38.49,38.51,38.44,38.44,3400.0,30.1939,30.2095,30.1546,30.1546,3400.0
2015-05-12 14:35:00,38.43,38.49,38.43,38.49,7400.0,30.1468,30.1939,30.1468,30.1939,7400.0
2015-05-12 14:40:00,38.49,38.49,38.41,38.42,8000.0,30.1939,30.1939,30.1311,30.1389,8000.0
2015-05-12 14:45:00,38.42,38.44,38.42,38.43,4600.0,30.1389,30.1546,30.1389,30.1468,4600.0
2015-05-12 14:50:00,38.44,38.44,38.38,38.43,15600.0,30.1546,30.1546,30.1076,30.1468,15600.0
2015-05-12 14:55:00,38.43,38.43,38.38,38.42,15800.0,30.1468,30.1468,30.1076,30.1389,15800.0
2015-05-12 15:00:00,38.42,38.42,38.37,38.41,19200.0,30.1389,30.1389,30.0997,30.1311,19200.0
2015-05-12 15:05:00,38.4,38.43,38.38,38.43,11600.0,30.1233,30.1468,30.1076,30.1468,11600.0
2015-05-12 15:10:00,38.42,38.43,38.38,38.42,23000.0,30.1389,30.1468,30.1076,30.1389,23000.0
2015-05-12 15:15:00,38.4,38.42,38.38,38.42,9800.0,30.1233,30.1389,30.1076,30.1389,9800.0
2015-05-12 15:20:00,38.42,38.43,38.39,38.4,12800.0,30.1389,30.1468,30.1154,30.1233,12800.0
2015-05-12 15:25:00,38.39,38.41,38.36,38.38,15400.0,30.1154,30.1311,30.0919,30.1076,15400.0
2015-05-12 15:30:00,38.38,38.38,38.35,38.35,18800.0,30.1076,30.1076,30.084,30.084,18800.0
2015-05-12 15:35:00,38.35,38.37,38.35,38.37,13600.0,30.084,30.0997,30.084,30.0997,13600.0
2015-05-12 15:40:00,38.37,38.37,38.34,38.37,23600.0,30.0997,30.0997,30.0762,30.0997,23600.0
2015-05-12 15:45:00,38.37,38.38,38.35,38.35,18600.0,30.0997,30.1076,30.084,30.084,18600.0
2015-05-12 15:50:00,38.35,38.38,38.35,38.37,40400.0,30.084,30.1076,30.084,30.0997,40400.0
2015-05-12 15:55:00,38.37,38.38,38.34,38.35,90400.0,30.0997,30.1076,30.0762,30.084,90400.0
2015-05-13 09:30:00,38.21,38.23,37.94,38.08,45000.0,29.9742,29.9899,29.7624,29.8722,45000.0
2015-05-13 09:35:00,38.16,38.42,38.16,38.21,10000.0,29.935,30.1389,29.935,29.9742,10000.0
2015-05-13 09:40:00,38.26,38.28,38.12,38.28,51400.0,30.0134,30.0291,29.9036,30.0291,51400.0
2015-05-13 09:45:00,38.33,38.33,38.24,38.26,7200.0,30.0683,30.0683,29.9977,30.0134,7200.0
2015-05-13 09:50:00,38.3,38.3,38.25,38.26,3200.0,30.0448,30.0448,30.0056,30.0134,3200.0
2015-05-13 09:55:00,38.24,38.24,38.06,38.06,17200.0,29.9977,29.9977,29.8565,29.8565,17200.0
2015-05-13 10:00:00,38.07,38.08,37.98,38.02,31000.0,29.8644,29.8722,29.7938,29.8252,31000.0
2015-05-13 10:05:00,38.02,38.06,37.95,38.05,72200.0,29.8252,29.8565,29.7702,29.8487,72200.0
2015-05-13 10:10:00,38.05,38.21,38.05,38.2,68000.0,29.8487,29.9742,29.8487,29.9664,68000.0
2015-05-13 10:15:00,38.21,38.21,38.13,38.13,13400.0,29.9742,29.9742,29.9115,29.9115,13400.0
2015-05-13 10:20:00,38.12,38.22,38.12,38.19,8000.0,29.9036,29.9821,29.9036,29.9585,8000.0
2015-05-13 10:25:00,38.19,38.28,38.19,38.24,10400.0,29.9585,30.0291,29.9585,29.9977,10400.0
2015-05-13 10:30:00,38.24,38.24,38.12,38.13,8800.0,29.9977,29.9977,29.9036,29.9115,8800.0
2015-05-13 10:35:00,38.15,38.17,38.13,38.13,8000.0,29.9271,29.9428,29.9115,29.9115,8000.0
2015-05-13 10:40:00,38.13,38.21,38.13,38.17,9400.0,29.9115,29.9742,29.9115,29.9428,9400.0
2015-05-13 10:45:00,38.17,38.21,38.13,38.2,9000.0,29.9428,29.9742,29.9115,29.9664,9000.0
2015-05-13 10:50:00,38.16,38.21,38.16,38.19,9600.0,29.935,29.9742,29.935,29.9585,9600.0
2015-05-13 10:55:00,38.19,38.2,38.1,38.13,12600.0,29.9585,29.9664,29.8879,29.9115,12600.0
2015-05-13 11:00:00,38.12,38.13,37.96,37.96,15600.0,29.9036,29.9115,29.7781,29.7781,15600.0
2015-05-13 11:05:00,37.96,38.01,37.96,37.96,14200.0,29.7781,29.8173,29.7781,29.7781,14200.0
2015-05-13 11:10:00,37.97,38.05,37.95,37.95,26200.0,29.7859,29.8487,29.7702,29.7702,26200.0
2015-05-13 11:15:00,37.96,38.02,37.95,38.02,13400.0,29.7781,29.8252,29.7702,29.8252,13400.0
2015-05-13 11:20:00,38.01,38.01,37.94,37.96,12800.0,29.8173,29.8173,29.7624,29.7781,12800.0
2015-05-13 11:25:00,37.98,37.98,37.91,37.91,12800.0,29.7938,29.7938,29.7389,29.7389,12800.0
2015-05-13 11:30:00,37.92,37.97,37.92,37.96,5000.0,29.7467,29.7859,29.7467,29.7781,5000.0
2015-05-13 11:35:00,37.95,37.99,37.95,37.98,8400.0,29.7702,29.8016,29.7702,29.7938,8400.0
2015-05-13 11:40:00,37.98,38.05,37.98,37.99,24200.0,29.7938,29.8487,29.7938,29.8016,24200.0
2015-05-13 11:45:00,37.99,38.01,37.95,37.95,16800.0,29.8016,29.8173,29.7702,29.7702,16800.0
2015-05-13 11:50:00,37.94,37.97,37.93,37.97,11400.0,29.7624,29.7859,29.7546,29.7859,11400.0
2015-05-13 11:55:00,37.98,37.98,37.95,37.95,7800.0,29.7938,29.7938,29.7702,29.7702,7800.0
2015-05-13 12:00:00,37.95,38.0,37.95,37.97,10600.0,29.7702,29.8095,29.7702,29.7859,10600.0
2015-05-13 12:05:00,37.97,37.98,37.94,37.94,12800.0,29.7859,29.7938,29.7624,29.7624,12800.0
2015-05-13 12:10:00,37.95,37.95,37.92,37.93,12400.0,29.7702,29.7702,29.7467,29.7546,12400.0
2015-05-13 12:15:00,37.92,37.95,37.92,37.92,8800.0,29.7467,29.7702,29.7467,29.7467,8800.0
2015-05-13 12:20:00,37.92,37.97,37.91,37.91,14000.0,29.7467,29.7859,29.7389,29.7389,14000.0
2015-05-13 12:25:00,37.91,37.92,37.86,37.88,16600.0,29.7389,29.7467,29.6996,29.7153,16600.0
2015-05-13 12:30:00,37.88,37.9,37.82,37.88,15000.0,29.7153,29.731,29.6683,29.7153,15000.0
2015-05-13 12:35:00,37.88,37.93,37.88,37.91,9200.0,29.7153,29.7546,29.7153,29.7389,9200.0
2015-05-13 12:40:00,37.91,37.97,37.9,37.92,11000.0,29.7389,29.7859,29.731,29.7467,11000.0
2015-05-13 12:45:00,37.91,37.95,37.91,37.91,10200.0,29.7389,29.7702,29.7389,29.7389,10200.0
2015-05-13 12:50:00,37.92,37.92,37.88,37.88,7600.0,29.7467,29.7467,29.7153,29.7153,7600.0
2015-05-13 12:55:00,37.88,37.97,37.88,37.96,11800.0,29.7153,29.7859,29.7153,29.7781,11800.0
2015-05-13 13:00:00,37.95,38.02,37.95,37.99,16400.0,29.7702,29.8252,29.7702,29.8016,16400.0
2015-05-13 13:05:00,37.99,37.99,37.96,37.98,6000.0,29.8016,29.8016,29.7781,29.7938,6000.0
2015-05-13 13:10:00,37.96,37.97,37.95,37.95,8200.0,29.7781,29.7859,29.7702,29.7702,8200.0
2015-05-13 13:15:00,37.95,37.95,37.9,37.91,11400.0,29.7702,29.7702,29.731,29.7389,11400.0
2015-05-13 13:20:00,37.91,37.93,37.89,37.91,7400.0,29.7389,29.7546,29.7232,29.7389,7400.0
2015-05-13 13:25:00,37.91,37.94,37.9,37.93,14200.0,29.7389,29.7624,29.731,29.7546,14200.0
2015-05-13 13:30:00,37.92,37.94,37.91,37.91,6200.0,29.7467,29.7624,29.7389,29.7389,6200.0
2015-05-13 13:35:00,37.91,37.96,37.91,37.96,9200.0,29.7389,29.7781,29.7389,29.7781,9200.0
2015-05-13 13:40:00,37.96,38.01,37.96,37.99,6400.0,29.7781,29.8173,29.7781,29.8016,6400.0
2015-05-13 13:45:00,38.0,38.01,37.96,37.96,14600.0,29.8095,29.8173,29.7781,29.7781,14600.0
2015-05-13 13:50:00,37.94,37.95,37.92,37.94,9600.0,29.7624,29.7702,29.7467,29.7624,9600.0
2015-05-13 13:55:00,37.95,37.99,37.95,37.97,16800.0,29.7702,29.8016,29.7702,29.7859,16800.0
2015-05-13 14:00:00,37.97,37.97,37.95,37.96,12600.0,29.7859,29.7859,29.7702,29.7781,12600.0
2015-05-13 14:05:00,37.95,37.95,37.88,37.9,15200.0,29.7702,29.7702,29.7153,29.731,15200.0
2015-05-13 14:10:00,37.92,37.92,37.9,37.91,10600.0,29.7467,29.7467,29.731,29.7389,10600.0
2015-05-13 14:15:00,37.91,37.92,37.88,37.9,21600.0,29.7389,29.7467,29.7153,29.731,21600.0
2015-05-13 14:20:00,37.91,37.91,37.85,37.85,14200.0,29.7389,29.7389,29.6918,29.6918,14200.0
2015-05-13 14:25:00,37.85,37.87,37.84,37.84,29600.0,29.6918,29.7075,29.684,29.684,29600.0
2015-05-13 14:30:00,37.84,37.88,37.81,37.86,12000.0,29.684,29.7153,29.6604,29.6996,12000.0
2015-05-13 14:35:00,37.86,37.92,37.86,37.88,17000.0,29.6996,29.7467,29.6996,29.7153,17000.0
2015-05-13 14:40:00,37.88,37.9,37.87,37.88,30000.0,29.7153,29.731,29.7075,29.7153,30000.0
2015-05-13 14:45:00,37.88,37.92,37.88,37.92,18600.0,29.7153,29.7467,29.7153,29.7467,18600.0
2015-05-13 14:50:00,37.92,37.92,37.86,37.88,15000.0,29.7467,29.7467,29.6996,29.7153,15000.0
2015-05-13 14:55:00,37.88,37.9,37.88,37.89,20200.0,29.7153,29.731,29.7153,29.7232,20200.0
2015-05-13 15:00:00,37.9,37.93,37.88,37.93,25600.0,29.731,29.7546,29.7153,29.7546,25600.0
2015-05-13 15:05:00,37.93,37.95,37.92,37.93,20000.0,29.7546,29.7702,29.7467,29.7546,20000.0
2015-05-13 15:10:00,37.92,37.93,37.85,37.85,13200.0,29.7467,29.7546,29.6918,29.6918,13200.0
2015-05-13 15:15:00,37.85,37.93,37.85,37.91,20200.0,29.6918,29.7546,29.6918,29.7389,20200.0
2015-05-13 15:20:00,37.91,37.91,37.85,37.85,35400.0,29.7389,29.7389,29.6918,29.6918,35400.0
2015-05-13 15:25:00,37.85,37.87,37.83,37.84,23800.0,29.6918,29.7075,29.6761,29.684,23800.0
2015-05-13 15:30:00,37.84,37.85,37.81,37.84,24200.0,29.684,29.6918,29.6604,29.684,24200.0
2015-05-13 15:35:00,37.84,37.9,37.84,37.85,34400.0,29.684,29.731,29.684,29.6918,34400.0
2015-05-13 15:40:00,37.87,37.88,37.85,37.85,36600.0,29.7075,29.7153,29.6918,29.6918,36600.0
2015-05-13 15:45:00,37.85,37.93,37.85,37.9,49600.0,29.6918,29.7546,29.6918,29.731,49600.0
2015-05-13 15:50:00,37.91,37.91,37.88,37.91,52800.0,29.7389,29.7389,29.7153,29.7389,52800.0
2015-05-13 15:55:00,37.91,37.92,37.88,37.89,86000.0,29.7389,29.7467,29.7153,29.7232,86000.0
2015-05-14 09:30:00,38.01,38.08,37.76,37.76,8600.0,29.8173,29.8722,29.6212,29.6212,8600.0
2015-05-14 09:35:00,37.71,37.72,37.65,37.65,4200.0,29.582,29.5898,29.5349,29.5349,4200.0
2015-05-14 09:40:00,37.63,37.68,37.5,37.55,3000.0,29.5192,29.5584,29.4172,29.4565,3000.0
2015-05-14 09:45:00,37.59,37.59,37.4,37.42,152800.0,29.4878,29.4878,29.3388,29.3545,152800.0
2015-05-14 09:50:00,37.43,37.57,37.42,37.48,64400.0,29.3623,29.4722,29.3545,29.4016,64400.0
2015-05-14 09:55:00,37.46,37.52,37.38,37.46,26800.0,29.3859,29.4329,29.3231,29.3859,26800.0
2015-05-14 10:00:00,37.45,37.5,37.45,37.49,4000.0,29.378,29.4172,29.378,29.4094,4000.0
2015-05-14 10:05:00,37.49,37.62,37.46,37.49,40000.0,29.4094,29.5114,29.3859,29.4094,40000.0
2015-05-14 10:10:00,37.56,37.56,37.49,37.56,11800.0,29.4643,29.4643,29.4094,29.4643,11800.0
2015-05-14 10:15:00,37.62,37.65,37.55,37.62,15600.0,29.5114,29.5349,29.4565,29.5114,15600.0
2015-05-14 10:20:00,37.62,37.63,37.58,37.6,21200.0,29.5114,29.5192,29.48,29.4957,21200.0
2015-05-14 10:25:00,37.59,37.59,37.56,37.57,3400.0,29.4878,29.4878,29.4643,29.4722,3400.0
2015-05-14 10:30:00,37.55,37.62,37.55,37.61,5000.0,29.4565,29.5114,29.4565,29.5035,5000.0
2015-05-14 10:35:00,37.64,37.65,37.6,37.62,21000.0,29.5271,29.5349,29.4957,29.5114,21000.0
2015-05-14 10:40:00,37.6,37.64,37.59,37.63,6600.0,29.4957,29.5271,29.4878,29.5192,6600.0
2015-05-14 10:45:00,37.63,37.63,37.56,37.61,9200.0,29.5192,29.5192,29.4643,29.5035,9200.0
2015-05-14 10:50:00,37.6,37.63,37.59,37.62,4600.0,29.4957,29.5192,29.4878,29.5114,4600.0
2015-05-14 10:55:00,37.64,37.65,37.63,37.65,8200.0,29.5271,29.5349,29.5192,29.5349,8200.0
2015-05-14 11:00:00,37.65,37.74,37.64,37.74,13400.0,29.5349,29.6055,29.5271,29.6055,13400.0
2015-05-14 11:05:00,37.74,37.77,37.73,37.77,4800.0,29.6055,29.629,29.5977,29.629,4800.0
2015-05-14 11:10:00,37.77,37.77,37.73,37.73,2800.0,29.629,29.629,29.5977,29.5977,2800.0
2015-05-14 11:15:00,37.73,37.75,37.7,37.75,14200.0,29.5977,29.6134,29.5741,29.6134,14200.0
2015-05-14 11:20:00,37.74,37.74,37.71,37.71,3400.0,29.6055,29.6055,29.582,29.582,3400.0
2015-05-14 11:25:00,37.7,37.81,37.7,37.81,26400.0,29.5741,29.6604,29.5741,29.6604,26400.0
2015-05-14 11:30:00,37.81,37.81,37.74,37.75,3800.0,29.6604,29.6604,29.6055,29.6134,3800.0
2015-05-14 11:35:00,37.76,37.82,37.76,37.78,31600.0,29.6212,29.6683,29.6212,29.6369,31600.0
2015-05-14 11:40:00,37.78,37.83,37.78,37.83,11200.0,29.6369,29.6761,29.6369,29.6761,11200.0
2015-05-14 11:45:00,37.84,37.85,37.83,37.84,23800.0,29.684,29.6918,29.6761,29.684,23800.0
2015-05-14 11:50:00,37.85,37.85,37.84,37.85,3400.0,29.6918,29.6918,29.684,29.6918,3400.0
2015-05-14 11:55:00,37.85,37.92,37.85,37.92,12400.0,29.6918,29.7467,29.6918,29.7467,12400.0
2015-05-14 12:00:00,37.9,37.94,37.9,37.94,6600.0,29.731,29.7624,29.731,29.7624,6600.0
2015-05-14 12:05:00,37.94,37.94,37.93,37.93,3400.0,29.7624,29.7624,29.7546,29.7546,3400.0
2015-05-14 12:10:00,37.92,37.95,37.91,37.95,4200.0,29.7467,29.7702,29.7389,29.7702,4200.0
2015-05-14 12:15:00,37.95,38.0,37.94,37.99,20600.0,29.7702,29.8095,29.7624,29.8016,20600.0
2015-05-14 12:20:00,38.01,38.06,38.01,38.06,17600.0,29.8173,29.8565,29.8173,29.8565,17600.0
2015-05-14 12:25:00,38.05,38.07,38.02,38.02,14800.0,29.8487,29.8644,29.8252,29.8252,14800.0
2015-05-14 12:30:00,38.02,38.06,38.01,38.06,4000.0,29.8252,29.8565,29.8173,29.8565,4000.0
2015-05-14 12:35:00,38.04,38.05,38.02,38.02,1800.0,29.8409,29.8487,29.8252,29.8252,1800.0
2015-05-14 12:40:00,38.0,38.0,37.98,37.98,1400.0,29.8095,29.8095,29.7938,29.7938,1400.0
2015-05-14 12:45:00,37.99,38.01,37.99,38.0,4000.0,29.8016,29.8173,29.8016,29.8095,4000.0
2015-05-14 12:50:00,38.0,38.05,38.0,38.05,7600.0,29.8095,29.8487,29.8095,29.8487,7600.0
2015-05-14 12:55:00,38.05,38.06,38.04,38.05,4000.0,29.8487,29.8565,29.8409,29.8487,4000.0
2015-05-14 13:00:00,38.07,38.09,38.05,38.05,4000.0,29.8644,29.8801,29.8487,29.8487,4000.0
2015-05-14 13:05:00,38.05,38.05,37.97,37.98,17400.0,29.8487,29.8487,29.7859,29.7938,17400.0
2015-05-14 13:10:00,37.97,37.98,37.97,37.97,1000.0,29.7859,29.7938,29.7859,29.7859,1000.0
2015-05-14 13:15:00,37.97,37.97,37.92,37.93,26800.0,29.7859,29.7859,29.7467,29.7546,26800.0
2015-05-14 13:20:00,37.95,38.01,37.91,37.94,40200.0,29.7702,29.8173,29.7389,29.7624,40200.0
2015-05-14 13:25:00,37.94,37.99,37.94,37.99,3800.0,29.7624,29.8016,29.7624,29.8016,3800.0
2015-05-14 13:30:00,38.0,38.0,37.97,37.99,8200.0,29.8095,29.8095,29.7859,29.8016,8200.0
2015-05-14 13:35:00,37.98,38.0,37.97,37.99,45600.0,29.7938,29.8095,29.7859,29.8016,45600.0
2015-05-14 13:40:00,37.98,38.0,37.97,37.98,31800.0,29.7938,29.8095,29.7859,29.7938,31800.0
2015-05-14 13:45:00,37.99,37.99,37.98,37.98,3000.0,29.8016,29.8016,29.7938,29.7938,3000.0
2015-05-14 13:50:00,37.99,37.99,37.95,37.97,7000.0,29.8016,29.8016,29.7702,29.7859,7000.0
2015-05-14 13:55:00,37.96,37.96,37.94,37.94,5200.0,29.7781,29.7781,29.7624,29.7624,5200.0
2015-05-14 14:00:00,37.95,37.96,37.94,37.95,7400.0,29.7702,29.7781,29.7624,29.7702,7400.0
2015-05-14 14:05:00,37.96,37.96,37.93,37.95,3400.0,29.7781,29.7781,29.7546,29.7702,3400.0
2015-05-14 14:10:00,37.95,37.95,37.93,37.94,4200.0,29.7702,29.7702,29.7546,29.7624,4200.0
2015-05-14 14:15:00,37.93,37.94,37.92,37.93,6000.0,29.7546,29.7624,29.7467,29.7546,6000.0
2015-05-14 14:20:00,37.95,37.95,37.94,37.94,8400.0,29.7702,29.7702,29.7624,29.7624,8400.0
2015-05-14 14:25:00,37.95,37.96,37.94,37.96,5000.0,29.7702,29.7781,29.7624,29.7781,5000.0
2015-05-14 14:30:00,37.97,37.99,37.97,37.98,4400.0,29.7859,29.8016,29.7859,29.7938,4400.0
2015-05-14 14:35:00,37.97,37.99,37.97,37.98,800.0,29.7859,29.8016,29.7859,29.7938,800.0
2015-05-14 14:40:00,37.98,37.98,37.95,37.96,4200.0,29.7938,29.7938,29.7702,29.7781,4200.0
2015-05-14 14:45:00,37.95,38.0,37.95,37.97,28800.0,29.7702,29.8095,29.7702,29.7859,28800.0
2015-05-14 14:50:00,37.99,37.99,37.98,37.99,2000.0,29.8016,29.8016,29.7938,29.8016,2000.0
2015-05-14 14:55:00,37.99,38.01,37.98,38.01,3800.0,29.8016,29.8173,29.7938,29.8173,3800.0
2015-05-14 15:00:00,38.02,38.02,37.97,37.97,5000.0,29.8252,29.8252,29.7859,29.7859,5000.0
2015-05-14 15:05:00,37.96,37.99,37.93,37.94,34400.0,29.7781,29.8016,29.7546,29.7624,34400.0
2015-05-14 15:10:00,37.94,37.96,37.93,37.96,5000.0,29.7624,29.7781,29.7546,29.7781,5000.0
2015-05-14 15:15:00,37.94,37.94,37.9,37.9,11600.0,29.7624,29.7624,29.731,29.731,11600.0
2015-05-14 15:20:00,37.9,37.93,37.85,37.93,28600.0,29.731,29.7546,29.6918,29.7546,28600.0
2015-05-14 15:25:00,37.92,37.92,37.88,37.88,14200.0,29.7467,29.7467,29.7153,29.7153,14200.0
2015-05-14 15:30:00,37.88,37.89,37.86,37.88,15600.0,29.7153,29.7232,29.6996,29.7153,15600.0
2015-05-14 15:35:00,37.88,37.9,37.86,37.89,13400.0,29.7153,29.731,29.6996,29.7232,13400.0
2015-05-14 15:40:00,37.88,37.89,37.85,37.85,14800.0,29.7153,29.7232,29.6918,29.6918,14800.0
2015-05-14 15:45:00,37.85,37.87,37.83,37.84,24400.0,29.6918,29.7075,29.6761,29.684,24400.0
2015-05-14 15:50:00,37.84,37.85,37.8,37.81,32400.0,29.684,29.6918,29.6526,29.6604,32400.0
2015-05-14 15:55:00,37.81,37.87,37.79,37.86,57600.0,29.6604,29.7075,29.6447,29.6996,57600.0
2015-05-15 09:30:00,37.82,37.92,37.82,37.88,16600.0,29.6683,29.7467,29.6683,29.7153,16600.0
2015-05-15 09:35:00,37.86,37.87,37.61,37.73,77800.0,29.6996,29.7075,29.5035,29.5977,77800.0
2015-05-15 09:40:00,37.73,37.77,37.73,37.74,6800.0,29.5977,29.629,29.5977,29.6055,6800.0
2015-05-15 09:45:00,37.7,37.73,37.7,37.71,2800.0,29.5741,29.5977,29.5741,29.582,2800.0
2015-05-15 09:50:00,37.71,37.72,37.58,37.59,20200.0,29.582,29.5898,29.48,29.4878,20200.0
2015-05-15 09:55:00,37.6,37.66,37.56,37.6,71200.0,29.4957,29.5428,29.4643,29.4957,71200.0
2015-05-15 10:00:00,37.63,37.63,37.56,37.56,35200.0,29.5192,29.5192,29.4643,29.4643,35200.0
2015-05-15 10:05:00,37.57,37.67,37.57,37.67,28400.0,29.4722,29.5506,29.4722,29.5506,28400.0
2015-05-15 10:10:00,37.68,37.73,37.65,37.65,14000.0,29.5584,29.5977,29.5349,29.5349,14000.0
2015-05-15 10:15:00,37.67,37.74,37.63,37.64,5200.0,29.5506,29.6055,29.5192,29.5271,5200.0
2015-05-15 10:20:00,37.67,37.69,37.65,37.66,6200.0,29.5506,29.5663,29.5349,29.5428,6200.0
2015-05-15 10:25:00,37.66,37.69,37.65,37.65,11600.0,29.5428,29.5663,29.5349,29.5349,11600.0
2015-05-15 10:30:00,37.65,37.66,37.6,37.63,8800.0,29.5349,29.5428,29.4957,29.5192,8800.0
2015-05-15 10:35:00,37.63,37.64,37.6,37.63,12000.0,29.5192,29.5271,29.4957,29.5192,12000.0
2015-05-15 10:40:00,37.63,37.63,37.62,37.62,15000.0,29.5192,29.5192,29.5114,29.5114,15000.0
2015-05-15 10:45:00,37.63,37.65,37.59,37.62,23800.0,29.5192,29.5349,29.4878,29.5114,23800.0
2015-05-15 10:50:00,37.62,37.64,37.6,37.61,14200.0,29.5114,29.5271,29.4957,29.5035,14200.0
2015-05-15 10:55:00,37.62,37.65,37.6,37.62,28800.0,29.5114,29.5349,29.4957,29.5114,28800.0
2015-05-15 11:00:00,37.62,37.64,37.61,37.63,13600.0,29.5114,29.5271,29.5035,29.5192,13600.0
2015-05-15 11:05:00,37.63,37.72,37.63,37.7,36400.0,29.5192,29.5898,29.5192,29.5741,36400.0
2015-05-15 11:10:00,37.71,37.72,37.65,37.65,25400.0,29.582,29.5898,29.5349,29.5349,25400.0
2015-05-15 11:15:00,37.65,37.69,37.61,37.61,18600.0,29.5349,29.5663,29.5035,29.5035,18600.0
2015-05-15 11:20:00,37.61,37.69,37.6,37.65,34600.0,29.5035,29.5663,29.4957,29.5349,34600.0
2015-05-15 11:25:00,37.63,37.67,37.61,37.61,37000.0,29.5192,29.5506,29.5035,29.5035,37000.0
2015-05-15 11:30:00,37.61,37.67,37.59,37.64,15800.0,29.5035,29.5506,29.4878,29.5271,15800.0
2015-05-15 11:35:00,37.65,37.69,37.63,37.65,15400.0,29.5349,29.5663,29.5192,29.5349,15400.0
2015-05-15 11:40:00,37.63,37.65,37.63,37.65,6200.0,29.5192,29.5349,29.5192,29.5349,6200.0
2015-05-15 11:45:00,37.63,37.65,37.62,37.62,6200.0,29.5192,29.5349,29.5114,29.5114,6200.0
2015-05-15 11:50:00,37.63,37.68,37.6,37.68,6400.0,29.5192,29.5584,29.4957,29.5584,6400.0
2015-05-15 11:55:00,37.68,37.74,37.67,37.74,8600.0,29.5584,29.6055,29.5506,29.6055,8600.0
2015-05-15 12:00:00,37.72,37.74,37.67,37.67,5600.0,29.5898,29.6055,29.5506,29.5506,5600.0
2015-05-15 12:05:00,37.66,37.67,37.63,37.63,4600.0,29.5428,29.5506,29.5192,29.5192,4600.0
2015-05-15 12:10:00,37.63,37.63,37.62,37.63,8200.0,29.5192,29.5192,29.5114,29.5192,8200.0
2015-05-15 12:15:00,37.63,37.66,37.63,37.63,9000.0,29.5192,29.5428,29.5192,29.5192,9000.0
2015-05-15 12:20:00,37.62,37.67,37.62,37.65,7400.0,29.5114,29.5506,29.5114,29.5349,7400.0
2015-05-15 12:25:00,37.66,37.66,37.54,37.63,28200.0,29.5428,29.5428,29.4486,29.5192,28200.0
2015-05-15 12:30:00,37.63,37.64,37.62,37.62,6200.0,29.5192,29.5271,29.5114,29.5114,6200.0
2015-05-15 12:35:00,37.61,37.63,37.6,37.6,6400.0,29.5035,29.5192,29.4957,29.4957,6400.0
2015-05-15 12:40:00,37.62,37.62,37.58,37.6,4800.0,29.5114,29.5114,29.48,29.4957,4800.0
2015-05-15 12:45:00,37.61,37.65,37.61,37.65,3200.0,29.5035,29.5349,29.5035,29.5349,3200.0
2015-05-15 12:50:00,37.66,37.67,37.6,37.6,4200.0,29.5428,29.5506,29.4957,29.4957,4200.0
2015-05-15 12:55:00,37.62,37.63,37.6,37.62,7800.0,29.5114,29.5192,29.4957,29.5114,7800.0
2015-05-15 13:00:00,37.63,37.73,37.63,37.71,10000.0,29.5192,29.5977,29.5192,29.582,10000.0
2015-05-15 13:05:00,37.73,37.81,37.73,37.8,14600.0,29.5977,29.6604,29.5977,29.6526,14600.0
2015-05-15 13:10:00,37.79,37.79,37.73,37.73,7000.0,29.6447,29.6447,29.5977,29.5977,7000.0
2015-05-15 13:15:00,37.73,37.84,37.73,37.84,9200.0,29.5977,29.684,29.5977,29.684,9200.0
2015-05-15 13:20:00,37.83,37.83,37.74,37.75,11000.0,29.6761,29.6761,29.6055,29.6134,11000.0
2015-05-15 13:25:00,37.77,37.85,37.76,37.85,5200.0,29.629,29.6918,29.6212,29.6918,5200.0
2015-05-15 13:30:00,37.83,37.85,37.82,37.82,7600.0,29.6761,29.6918,29.6683,29.6683,7600.0
2015-05-15 13:35:00,37.83,37.85,37.82,37.85,9400.0,29.6761,29.6918,29.6683,29.6918,9400.0
2015-05-15 13:40:00,37.86,37.88,37.85,37.87,10800.0,29.6996,29.7153,29.6918,29.7075,10800.0
2015-05-15 13:45:00,37.86,37.86,37.82,37.83,8200.0,29.6996,29.6996,29.6683,29.6761,8200.0
2015-05-15 13:50:00,37.84,37.88,37.83,37.88,10400.0,29.684,29.7153,29.6761,29.7153,10400.0
2015-05-15 13:55:00,37.88,37.89,37.84,37.85,22400.0,29.7153,29.7232,29.684,29.6918,22400.0
2015-05-15 14:00:00,37.83,37.9,37.83,37.9,5200.0,29.6761,29.731,29.6761,29.731,5200.0
2015-05-15 14:05:00,37.9,37.9,37.82,37.86,126600.0,29.731,29.731,29.6683,29.6996,126600.0
2015-05-15 14:10:00,37.86,37.93,37.85,37.91,9600.0,29.6996,29.7546,29.6918,29.7389,9600.0
2015-05-15 14:15:00,37.92,37.96,37.91,37.94,8400.0,29.7467,29.7781,29.7389,29.7624,8400.0
2015-05-15 14:20:00,37.94,37.94,37.92,37.93,3000.0,29.7624,29.7624,29.7467,29.7546,3000.0
2015-05-15 14:25:00,37.93,37.97,37.91,37.94,68400.0,29.7546,29.7859,29.7389,29.7624,68400.0
2015-05-15 14:30:00,37.93,37.93,37.89,37.93,14600.0,29.7546,29.7546,29.7232,29.7546,14600.0
2015-05-15 14:35:00,37.94,37.99,37.94,37.99,3600.0,29.7624,29.8016,29.7624,29.8016,3600.0
2015-05-15 14:40:00,37.99,38.05,37.99,38.02,55400.0,29.8016,29.8487,29.8016,29.8252,55400.0
2015-05-15 14:45:00,38.02,38.04,38.0,38.01,17200.0,29.8252,29.8409,29.8095,29.8173,17200.0
2015-05-15 14:50:00,38.02,38.02,37.97,37.99,31800.0,29.8252,29.8252,29.7859,29.8016,31800.0
2015-05-15 14:55:00,38.01,38.03,38.0,38.0,17000.0,29.8173,29.833,29.8095,29.8095,17000.0
2015-05-15 15:00:00,38.0,38.0,37.96,37.97,17200.0,29.8095,29.8095,29.7781,29.7859,17200.0
2015-05-15 15:05:00,37.97,37.99,37.95,37.98,25000.0,29.7859,29.8016,29.7702,29.7938,25000.0
2015-05-15 15:10:00,37.98,38.01,37.98,38.01,15200.0,29.7938,29.8173,29.7938,29.8173,15200.0
2015-05-15 15:15:00,38.02,38.03,38.0,38.02,11400.0,29.8252,29.833,29.8095,29.8252,11400.0
2015-05-15 15:20:00,38.02,38.02,37.99,37.99,17600.0,29.8252,29.8252,29.8016,29.8016,17600.0
2015-05-15 15:25:00,37.99,38.02,37.99,38.02,16600.0,29.8016,29.8252,29.8016,29.8252,16600.0
2015-05-15 15:30:00,38.02,38.02,37.98,37.99,21800.0,29.8252,29.8252,29.7938,29.8016,21800.0
2015-05-15 15:35:00,38.0,38.03,38.0,38.02,16200.0,29.8095,29.833,29.8095,29.8252,16200.0
2015-05-15 15:40:00,38.02,38.06,38.01,38.05,25600.0,29.8252,29.8565,29.8173,29.8487,25600.0
2015-05-15 15:45:00,38.05,38.07,38.05,38.07,37400.0,29.8487,29.8644,29.8487,29.8644,37400.0
2015-05-15 15:50:00,38.06,38.07,38.02,38.05,42400.0,29.8565,29.8644,29.8252,29.8487,42400.0
2015-05-15 15:55:00,38.05,38.07,38.04,38.07,69800.0,29.8487,29.8644,29.8409,29.8644,69800.0
2015-05-18 09:30:00,38.05,38.24,38.05,38.24,21000.0,29.8487,29.9977,29.8487,29.9977,21000.0
2015-05-18 09:35:00,38.22,38.22,38.1,38.1,13600.0,29.9821,29.9821,29.8879,29.8879,13600.0
2015-05-18 09:40:00,38.09,38.15,38.04,38.07,7400.0,29.8801,29.9271,29.8409,29.8644,7400.0
2015-05-18 09:45:00,38.06,38.09,37.97,37.99,10800.0,29.8565,29.8801,29.7859,29.8016,10800.0
2015-05-18 09:50:00,38.0,38.05,37.88,37.88,55600.0,29.8095,29.8487,29.7153,29.7153,55600.0
2015-05-18 09:55:00,37.91,37.97,37.87,37.94,30400.0,29.7389,29.7859,29.7075,29.7624,30400.0
2015-05-18 10:00:00,37.95,37.99,37.93,37.97,45400.0,29.7702,29.8016,29.7546,29.7859,45400.0
2015-05-18 10:05:00,37.97,38.06,37.96,38.05,15800.0,29.7859,29.8565,29.7781,29.8487,15800.0
2015-05-18 10:10:00,38.04,38.14,37.99,38.13,35000.0,29.8409,29.9193,29.8016,29.9115,35000.0
2015-05-18 10:15:00,38.12,38.18,38.06,38.08,59200.0,29.9036,29.9507,29.8565,29.8722,59200.0
2015-05-18 10:20:00,38.08,38.2,38.05,38.19,11000.0,29.8722,29.9664,29.8487,29.9585,11000.0
2015-05-18 10:25:00,38.21,38.24,38.17,38.24,11200.0,29.9742,29.9977,29.9428,29.9977,11200.0
2015-05-18 10:30:00,38.24,38.37,38.24,38.37,35400.0,29.9977,30.0997,29.9977,30.0997,35400.0
2015-05-18 10:35:00,38.38,38.42,38.35,38.4,18200.0,30.1076,30.1389,30.084,30.1233,18200.0
2015-05-18 10:40:00,38.4,38.42,38.35,38.4,27600.0,30.1233,30.1389,30.084,30.1233,27600.0
2015-05-18 10:45:00,38.38,38.43,38.35,38.35,29800.0,30.1076,30.1468,30.084,30.084,29800.0
2015-05-18 10:50:00,38.36,38.39,38.36,38.39,22600.0,30.0919,30.1154,30.0919,30.1154,22600.0
2015-05-18 10:55:00,38.4,38.42,38.35,38.41,12400.0,30.1233,30.1389,30.084,30.1311,12400.0
2015-05-18 11:00:00,38.41,38.41,38.33,38.35,9600.0,30.1311,30.1311,30.0683,30.084,9600.0
2015-05-18 11:05:00,38.37,38.42,38.35,38.42,12400.0,30.0997,30.1389,30.084,30.1389,12400.0
2015-05-18 11:10:00,38.41,38.42,38.35,38.35,16200.0,30.1311,30.1389,30.084,30.084,16200.0
2015-05-18 11:15:00,38.38,38.39,38.32,38.34,12200.0,30.1076,30.1154,30.0605,30.0762,12200.0
2015-05-18 11:20:00,38.32,38.34,38.32,38.32,5600.0,30.0605,30.0762,30.0605,30.0605,5600.0
2015-05-18 11:25:00,38.31,38.31,38.24,38.26,9600.0,30.0527,30.0527,29.9977,30.0134,9600.0
2015-05-18 11:30:00,38.26,38.29,38.25,38.26,16400.0,30.0134,30.037,30.0056,30.0134,16400.0
2015-05-18 11:35:00,38.26,38.46,38.24,38.46,16400.0,30.0134,30.1703,29.9977,30.1703,16400.0
2015-05-18 11:40:00,38.45,38.48,38.43,38.47,10000.0,30.1625,30.186,30.1468,30.1782,10000.0
2015-05-18 11:45:00,38.47,38.59,38.45,38.53,35200.0,30.1782,30.2723,30.1625,30.2252,35200.0
2015-05-18 11:50:00,38.53,38.61,38.53,38.56,29200.0,30.2252,30.288,30.2252,30.2488,29200.0
2015-05-18 11:55:00,38.58,38.59,38.55,38.58,10800.0,30.2645,30.2723,30.2409,30.2645,10800.0
2015-05-18 12:00:00,38.57,38.67,38.57,38.67,24200.0,30.2566,30.3351,30.2566,30.3351,24200.0
2015-05-18 12:05:00,38.66,38.72,38.66,38.72,26200.0,30.3272,30.3743,30.3272,30.3743,26200.0
2015-05-18 12:10:00,38.71,38.73,38.63,38.65,22400.0,30.3664,30.3821,30.3037,30.3194,22400.0
2015-05-18 12:15:00,38.63,38.68,38.6,38.68,15400.0,30.3037,30.3429,30.2801,30.3429,15400.0
2015-05-18 12:20:00,38.68,38.71,38.64,38.65,15800.0,30.3429,30.3664,30.3115,30.3194,15800.0
2015-05-18 12:25:00,38.65,38.69,38.63,38.69,6400.0,30.3194,30.3507,30.3037,30.3507,6400.0
2015-05-18 12:30:00,38.7,38.7,38.61,38.62,13600.0,30.3586,30.3586,30.288,30.2958,13600.0
2015-05-18 12:35:00,38.62,38.62,38.57,38.58,14800.0,30.2958,30.2958,30.2566,30.2645,14800.0
2015-05-18 12:40:00,38.59,38.59,38.52,38.55,5600.0,30.2723,30.2723,30.2174,30.2409,5600.0
2015-05-18 12:45:00,38.56,38.59,38.52,38.53,29000.0,30.2488,30.2723,30.2174,30.2252,29000.0
2015-05-18 12:50:00,38.52,38.57,38.52,38.57,6600.0,30.2174,30.2566,30.2174,30.2566,6600.0
2015-05-18 12:55:00,38.56,38.65,38.56,38.64,10400.0,30.2488,30.3194,30.2488,30.3115,10400.0
2015-05-18 13:00:00,38.6,38.66,38.6,38.66,4400.0,30.2801,30.3272,30.2801,30.3272,4400.0
2015-05-18 13:05:00,38.66,38.66,38.6,38.63,12600.0,30.3272,30.3272,30.2801,30.3037,12600.0
2015-05-18 13:10:00,38.63,38.64,38.62,38.63,4800.0,30.3037,30.3115,30.2958,30.3037,4800.0
2015-05-18 13:15:00,38.62,38.72,38.61,38.71,145000.0,30.2958,30.3743,30.288,30.3664,145000.0
2015-05-18 13:20:00,38.71,38.72,38.67,38.71,12000.0,30.3664,30.3743,30.3351,30.3664,12000.0
2015-05-18 13:25:00,38.71,38.71,38.7,38.7,2400.0,30.3664,30.3664,30.3586,30.3586,2400.0
2015-05-18 13:30:00,38.71,38.73,38.7,38.72,8600.0,30.3664,30.3821,30.3586,30.3743,8600.0
2015-05-18 13:35:00,38.72,38.74,38.72,38.74,7000.0,30.3743,30.39,30.3743,30.39,7000.0
2015-05-18 13:40:00,38.74,38.8,38.74,38.79,9200.0,30.39,30.437,30.39,30.4292,9200.0
2015-05-18 13:45:00,38.8,38.85,38.8,38.85,10800.0,30.437,30.4763,30.437,30.4763,10800.0
2015-05-18 13:50:00,38.85,38.88,38.84,38.85,15400.0,30.4763,30.4998,30.4684,30.4763,15400.0
2015-05-18 13:55:00,38.85,38.85,38.83,38.85,10800.0,30.4763,30.4763,30.4606,30.4763,10800.0
2015-05-18 14:00:00,38.86,38.87,38.85,38.87,10200.0,30.4841,30.492,30.4763,30.492,10200.0
2015-05-18 14:05:00,38.87,38.91,38.87,38.9,12000.0,30.492,30.5233,30.492,30.5155,12000.0
2015-05-18 14:10:00,38.91,38.92,38.88,38.91,12800.0,30.5233,30.5312,30.4998,30.5233,12800.0
2015-05-18 14:15:00,38.91,38.98,38.88,38.97,18600.0,30.5233,30.5782,30.4998,30.5704,18600.0
2015-05-18 14:20:00,38.96,38.96,38.91,38.92,10600.0,30.5626,30.5626,30.5233,30.5312,10600.0
2015-05-18 14:25:00,38.91,38.95,38.9,38.95,13800.0,30.5233,30.5547,30.5155,30.5547,13800.0
2015-05-18 14:30:00,38.95,39.0,38.93,38.99,16400.0,30.5547,30.5939,30.539,30.5861,16400.0
2015-05-18 14:35:00,38.99,38.99,38.97,38.98,9800.0,30.5861,30.5861,30.5704,30.5782,9800.0
2015-05-18 14:40:00,38.97,38.99,38.97,38.97,9800.0,30.5704,30.5861,30.5704,30.5704,9800.0
2015-05-18 14:45:00,38.97,38.98,38.95,38.96,14000.0,30.5704,30.5782,30.5547,30.5626,14000.0
2015-05-18 14:50:00,38.96,39.01,38.96,39.01,19600.0,30.5626,30.6018,30.5626,30.6018,19600.0
2015-05-18 14:55:00,39.02,39.1,39.02,39.09,20000.0,30.6096,30.6724,30.6096,30.6645,20000.0
2015-05-18 15:00:00,39.09,39.13,39.08,39.13,32200.0,30.6645,30.6959,30.6567,30.6959,32200.0
2015-05-18 15:05:00,39.13,39.13,39.06,39.06,14600.0,30.6959,30.6959,30.641,30.641,14600.0
2015-05-18 15:10:00,39.06,39.09,39.06,39.08,16600.0,30.641,30.6645,30.641,30.6567,16600.0
2015-05-18 15:15:00,39.06,39.13,39.05,39.11,21800.0,30.641,30.6959,30.6332,30.6802,21800.0
2015-05-18 15:20:00,39.1,39.17,39.1,39.17,13800.0,30.6724,30.7273,30.6724,30.7273,13800.0
2015-05-18 15:25:00,39.15,39.19,39.14,39.14,23400.0,30.7116,30.743,30.7038,30.7038,23400.0
2015-05-18 15:30:00,39.15,39.16,39.13,39.16,25200.0,30.7116,30.7194,30.6959,30.7194,25200.0
2015-05-18 15:35:00,39.16,39.2,39.16,39.2,34400.0,30.7194,30.7508,30.7194,30.7508,34400.0
2015-05-18 15:40:00,39.19,39.23,39.19,39.23,34600.0,30.743,30.7744,30.743,30.7744,34600.0
2015-05-18 15:45:00,39.23,39.24,39.2,39.24,71400.0,30.7744,30.7822,30.7508,30.7822,71400.0
2015-05-18 15:50:00,39.23,39.24,39.15,39.2,67600.0,30.7744,30.7822,30.7116,30.7508,67600.0
2015-05-18 15:55:00,39.2,39.24,39.13,39.17,111800.0,30.7508,30.7822,30.6959,30.7273,111800.0
2015-05-19 09:30:00,39.23,39.3,39.1,39.24,30200.0,30.7744,30.8293,30.6724,30.7822,30200.0
2015-05-19 09:35:00,39.31,39.31,39.08,39.13,19800.0,30.8371,30.8371,30.6567,30.6959,19800.0
2015-05-19 09:40:00,39.09,39.15,38.99,38.99,18400.0,30.6645,30.7116,30.5861,30.5861,18400.0
2015-05-19 09:45:00,38.99,39.18,38.99,39.04,16400.0,30.5861,30.7351,30.5861,30.6253,16400.0
2015-05-19 09:50:00,38.99,39.01,38.88,38.99,35000.0,30.5861,30.6018,30.4998,30.5861,35000.0
2015-05-19 09:55:00,38.97,39.1,38.97,39.1,6000.0,30.5704,30.6724,30.5704,30.6724,6000.0
2015-05-19 10:00:00,39.09,39.09,38.95,39.0,23000.0,30.6645,30.6645,30.5547,30.5939,23000.0
2015-05-19 10:05:00,38.99,38.99,38.92,38.92,20200.0,30.5861,30.5861,30.5312,30.5312,20200.0
2015-05-19 10:10:00,38.91,38.93,38.83,38.87,30200.0,30.5233,30.539,30.4606,30.492,30200.0
2015-05-19 10:15:00,38.88,38.89,38.84,38.89,6400.0,30.4998,30.5076,30.4684,30.5076,6400.0
2015-05-19 10:20:00,38.87,38.87,38.83,38.85,10400.0,30.492,30.492,30.4606,30.4763,10400.0
2015-05-19 10:25:00,38.83,38.9,38.76,38.9,22600.0,30.4606,30.5155,30.4057,30.5155,22600.0
2015-05-19 10:30:00,38.91,38.91,38.85,38.85,6200.0,30.5233,30.5233,30.4763,30.4763,6200.0
2015-05-19 10:35:00,38.84,38.86,38.79,38.86,10800.0,30.4684,30.4841,30.4292,30.4841,10800.0
2015-05-19 10:40:00,38.85,38.9,38.84,38.87,13600.0,30.4763,30.5155,30.4684,30.492,13600.0
2015-05-19 10:45:00,38.87,38.96,38.87,38.94,20000.0,30.492,30.5626,30.492,30.5469,20000.0
2015-05-19 10:50:00,38.93,38.93,38.82,38.82,5200.0,30.539,30.539,30.4527,30.4527,5200.0
2015-05-19 10:55:00,38.83,38.97,38.81,38.94,36800.0,30.4606,30.5704,30.4449,30.5469,36800.0
2015-05-19 11:00:00,38.93,38.95,38.9,38.92,14000.0,30.539,30.5547,30.5155,30.5312,14000.0
2015-05-19 11:05:00,38.93,38.99,38.91,38.91,10200.0,30.539,30.5861,30.5233,30.5233,10200.0
2015-05-19 11:10:00,38.89,38.91,38.85,38.89,24400.0,30.5076,30.5233,30.4763,30.5076,24400.0
2015-05-19 11:15:00,38.91,38.95,38.9,38.95,5400.0,30.5233,30.5547,30.5155,30.5547,5400.0
2015-05-19 11:20:00,38.95,38.95,38.89,38.93,8800.0,30.5547,30.5547,30.5076,30.539,8800.0
2015-05-19 11:25:00,38.92,38.99,38.92,38.98,6800.0,30.5312,30.5861,30.5312,30.5782,6800.0
2015-05-19 11:30:00,38.96,39.07,38.96,39.02,20200.0,30.5626,30.6488,30.5626,30.6096,20200.0
2015-05-19 11:35:00,39.01,39.09,38.98,39.07,20600.0,30.6018,30.6645,30.5782,30.6488,20600.0
2015-05-19 11:40:00,39.05,39.08,39.02,39.06,12400.0,30.6332,30.6567,30.6096,30.641,12400.0
2015-05-19 11:45:00,39.06,39.06,39.03,39.06,6000.0,30.641,30.641,30.6175,30.641,6000.0
2015-05-19 11:50:00,39.07,39.1,39.06,39.07,13000.0,30.6488,30.6724,30.641,30.6488,13000.0
2015-05-19 11:55:00,39.06,39.1,39.06,39.09,8000.0,30.641,30.6724,30.641,30.6645,8000.0
2015-05-19 12:00:00,39.09,39.1,39.07,39.07,16600.0,30.6645,30.6724,30.6488,30.6488,16600.0
2015-05-19 12:05:00,39.07,39.1,39.06,39.1,13600.0,30.6488,30.6724,30.641,30.6724,13600.0
2015-05-19 12:10:00,39.1,39.1,39.08,39.08,5000.0,30.6724,30.6724,30.6567,30.6567,5000.0
2015-05-19 12:15:00,39.1,39.1,38.97,38.98,17000.0,30.6724,30.6724,30.5704,30.5782,17000.0
2015-05-19 12:20:00,38.97,39.02,38.96,39.0,62200.0,30.5704,30.6096,30.5626,30.5939,62200.0
2015-05-19 12:25:00,39.02,39.02,38.99,38.99,9000.0,30.6096,30.6096,30.5861,30.5861,9000.0
2015-05-19 12:30:00,38.99,39.05,38.99,39.01,39400.0,30.5861,30.6332,30.5861,30.6018,39400.0
2015-05-19 12:35:00,39.01,39.05,39.01,39.04,8400.0,30.6018,30.6332,30.6018,30.6253,8400.0
2015-05-19 12:40:00,39.04,39.07,39.03,39.05,50400.0,30.6253,30.6488,30.6175,30.6332,50400.0
2015-05-19 12:45:00,39.06,39.07,39.02,39.02,12400.0,30.641,30.6488,30.6096,30.6096,12400.0
2015-05-19 12:50:00,39.04,39.04,39.02,39.02,2800.0,30.6253,30.6253,30.6096,30.6096,2800.0
2015-05-19 12:55:00,39.02,39.02,38.99,39.0,11200.0,30.6096,30.6096,30.5861,30.5939,11200.0
2015-05-19 13:00:00,39.0,39.01,38.99,39.01,6600.0,30.5939,30.6018,30.5861,30.6018,6600.0
2015-05-19 13:05:00,39.01,39.06,39.0,39.02,30200.0,30.6018,30.641,30.5939,30.6096,30200.0
2015-05-19 13:10:00,39.02,39.04,39.02,39.03,4400.0,30.6096,30.6253,30.6096,30.6175,4400.0
2015-05-19 13:15:00,39.03,39.03,39.02,39.03,6600.0,30.6175,30.6175,30.6096,30.6175,6600.0
2015-05-19 13:20:00,39.04,39.06,39.03,39.04,16600.0,30.6253,30.641,30.6175,30.6253,16600.0
2015-05-19 13:25:00,39.03,39.05,39.02,39.05,9000.0,30.6175,30.6332,30.6096,30.6332,9000.0
2015-05-19 13:30:00,39.04,39.05,39.02,39.04,9000.0,30.6253,30.6332,30.6096,30.6253,9000.0
2015-05-19 13:35:00,39.05,39.1,39.04,39.1,31000.0,30.6332,30.6724,30.6253,30.6724,31000.0
2015-05-19 13:40:00,39.11,39.11,39.1,39.11,9400.0,30.6802,30.6802,30.6724,30.6802,9400.0
2015-05-19 13:45:00,39.13,39.2,39.12,39.2,20600.0,30.6959,30.7508,30.6881,30.7508,20600.0
2015-05-19 13:50:00,39.19,39.19,39.15,39.17,24000.0,30.743,30.743,30.7116,30.7273,24000.0
2015-05-19 13:55:00,39.17,39.17,39.12,39.12,6600.0,30.7273,30.7273,30.6881,30.6881,6600.0
2015-05-19 14:00:00,39.13,39.17,39.12,39.16,11400.0,30.6959,30.7273,30.6881,30.7194,11400.0
2015-05-19 14:05:00,39.17,39.21,39.16,39.2,20200.0,30.7273,30.7587,30.7194,30.7508,20200.0
2015-05-19 14:10:00,39.21,39.24,39.19,39.23,23400.0,30.7587,30.7822,30.743,30.7744,23400.0
2015-05-19 14:15:00,39.24,39.25,39.23,39.25,17200.0,30.7822,30.79,30.7744,30.79,17200.0
2015-05-19 14:20:00,39.24,39.3,39.22,39.3,109200.0,30.7822,30.8293,30.7665,30.8293,109200.0
2015-05-19 14:25:00,39.32,39.38,39.27,39.32,49600.0,30.845,30.892,30.8057,30.845,49600.0
2015-05-19 14:30:00,39.32,39.35,39.29,39.34,29400.0,30.845,30.8685,30.8214,30.8606,29400.0
2015-05-19 14:35:00,39.34,39.34,39.21,39.21,31200.0,30.8606,30.8606,30.7587,30.7587,31200.0
2015-05-19 14:40:00,39.21,39.23,39.2,39.23,9400.0,30.7587,30.7744,30.7508,30.7744,9400.0
2015-05-19 14:45:00,39.23,39.24,39.21,39.22,15800.0,30.7744,30.7822,30.7587,30.7665,15800.0
2015-05-19 14:50:00,39.22,39.24,39.2,39.22,24800.0,30.7665,30.7822,30.7508,30.7665,24800.0
2015-05-19 14:55:00,39.22,39.22,39.21,39.21,6200.0,30.7665,30.7665,30.7587,30.7587,6200.0
2015-05-19 15:00:00,39.21,39.21,39.15,39.16,18200.0,30.7587,30.7587,30.7116,30.7194,18200.0
2015-05-19 15:05:00,39.15,39.16,39.1,39.1,23800.0,30.7116,30.7194,30.6724,30.6724,23800.0
2015-05-19 15:10:00,39.1,39.1,39.02,39.04,43200.0,30.6724,30.6724,30.6096,30.6253,43200.0
2015-05-19 15:15:00,39.04,39.09,39.04,39.09,46600.0,30.6253,30.6645,30.6253,30.6645,46600.0
2015-05-19 15:20:00,39.08,39.09,39.07,39.08,16600.0,30.6567,30.6645,30.6488,30.6567,16600.0
2015-05-19 15:25:00,39.09,39.09,39.06,39.08,46600.0,30.6645,30.6645,30.641,30.6567,46600.0
2015-05-19 15:30:00,39.09,39.1,39.08,39.1,31200.0,30.6645,30.6724,30.6567,30.6724,31200.0
2015-05-19 15:35:00,39.1,39.15,39.09,39.13,31200.0,30.6724,30.7116,30.6645,30.6959,31200.0
2015-05-19 15:40:00,39.13,39.13,39.09,39.09,33200.0,30.6959,30.6959,30.6645,30.6645,33200.0
2015-05-19 15:45:00,39.1,39.1,39.08,39.1,48200.0,30.6724,30.6724,30.6567,30.6724,48200.0
2015-05-19 15:50:00,39.1,39.11,39.1,39.11,54600.0,30.6724,30.6802,30.6724,30.6802,54600.0
2015-05-19 15:55:00,39.1,39.14,39.09,39.12,107400.0,30.6724,30.7038,30.6645,30.6881,107400.0
2015-05-20 09:30:00,38.95,38.95,38.77,38.8,33800.0,30.5547,30.5547,30.4135,30.437,33800.0
2015-05-20 09:35:00,38.79,38.82,38.63,38.74,19400.0,30.4292,30.4527,30.3037,30.39,19400.0
2015-05-20 09:40:00,38.63,38.73,38.57,38.62,25400.0,30.3037,30.3821,30.2566,30.2958,25400.0
2015-05-20 09:45:00,38.62,38.63,38.42,38.43,50800.0,30.2958,30.3037,30.1389,30.1468,50800.0
2015-05-20 09:50:00,38.43,38.48,38.34,38.48,54400.0,30.1468,30.186,30.0762,30.186,54400.0
2015-05-20 09:55:00,38.49,38.5,38.38,38.38,4400.0,30.1939,30.2017,30.1076,30.1076,4400.0
2015-05-20 10:00:00,38.38,38.43,38.27,38.43,15200.0,30.1076,30.1468,30.0213,30.1468,15200.0
2015-05-20 10:05:00,38.43,38.62,38.43,38.62,18800.0,30.1468,30.2958,30.1468,30.2958,18800.0
2015-05-20 10:10:00,38.65,38.65,38.5,38.52,12200.0,30.3194,30.3194,30.2017,30.2174,12200.0
2015-05-20 10:15:00,38.52,38.62,38.51,38.59,22000.0,30.2174,30.2958,30.2095,30.2723,22000.0
2015-05-20 10:20:00,38.6,38.6,38.51,38.52,7400.0,30.2801,30.2801,30.2095,30.2174,7400.0
2015-05-20 10:25:00,38.52,38.59,38.45,38.47,10000.0,30.2174,30.2723,30.1625,30.1782,10000.0
2015-05-20 10:30:00,38.44,38.5,38.43,38.5,13200.0,30.1546,30.2017,30.1468,30.2017,13200.0
2015-05-20 10:35:00,38.5,38.58,38.46,38.54,25200.0,30.2017,30.2645,30.1703,30.2331,25200.0
2015-05-20 10:40:00,38.55,38.6,38.53,38.6,12000.0,30.2409,30.2801,30.2252,30.2801,12000.0
2015-05-20 10:45:00,38.6,38.66,38.6,38.65,7400.0,30.2801,30.3272,30.2801,30.3194,7400.0
2015-05-20 10:50:00,38.65,38.71,38.63,38.68,76800.0,30.3194,30.3664,30.3037,30.3429,76800.0
2015-05-20 10:55:00,38.67,38.68,38.59,38.59,20000.0,30.3351,30.3429,30.2723,30.2723,20000.0
2015-05-20 11:00:00,38.59,38.63,38.57,38.6,18400.0,30.2723,30.3037,30.2566,30.2801,18400.0
2015-05-20 11:05:00,38.6,38.62,38.54,38.6,13400.0,30.2801,30.2958,30.2331,30.2801,13400.0
2015-05-20 11:10:00,38.61,38.63,38.57,38.62,8800.0,30.288,30.3037,30.2566,30.2958,8800.0
2015-05-20 11:15:00,38.61,38.62,38.57,38.58,6400.0,30.288,30.2958,30.2566,30.2645,6400.0
2015-05-20 11:20:00,38.59,38.63,38.57,38.6,21200.0,30.2723,30.3037,30.2566,30.2801,21200.0
2015-05-20 11:25:00,38.6,38.6,38.58,38.6,20800.0,30.2801,30.2801,30.2645,30.2801,20800.0
2015-05-20 11:30:00,38.6,38.63,38.59,38.63,18800.0,30.2801,30.3037,30.2723,30.3037,18800.0
2015-05-20 11:35:00,38.61,38.63,38.59,38.6,40000.0,30.288,30.3037,30.2723,30.2801,40000.0
2015-05-20 11:40:00,38.6,38.62,38.6,38.6,13800.0,30.2801,30.2958,30.2801,30.2801,13800.0
2015-05-20 11:45:00,38.6,38.62,38.6,38.6,10600.0,30.2801,30.2958,30.2801,30.2801,10600.0
2015-05-20 11:50:00,38.6,38.62,38.59,38.62,16000.0,30.2801,30.2958,30.2723,30.2958,16000.0
2015-05-20 11:55:00,38.62,38.67,38.62,38.65,10400.0,30.2958,30.3351,30.2958,30.3194,10400.0
2015-05-20 12:00:00,38.63,38.67,38.62,38.63,28600.0,30.3037,30.3351,30.2958,30.3037,28600.0
2015-05-20 12:05:00,38.65,38.71,38.63,38.69,11000.0,30.3194,30.3664,30.3037,30.3507,11000.0
2015-05-20 12:10:00,38.71,38.73,38.67,38.7,7800.0,30.3664,30.3821,30.3351,30.3586,7800.0
2015-05-20 12:15:00,38.7,38.73,38.69,38.71,11800.0,30.3586,30.3821,30.3507,30.3664,11800.0
2015-05-20 12:20:00,38.72,38.74,38.71,38.73,15200.0,30.3743,30.39,30.3664,30.3821,15200.0
2015-05-20 12:25:00,38.74,38.74,38.71,38.71,16600.0,30.39,30.39,30.3664,30.3664,16600.0
2015-05-20 12:30:00,38.73,38.73,38.71,38.73,6000.0,30.3821,30.3821,30.3664,30.3821,6000.0
2015-05-20 12:35:00,38.71,38.73,38.7,38.71,20600.0,30.3664,30.3821,30.3586,30.3664,20600.0
2015-05-20 12:40:00,38.71,38.71,38.68,38.71,20800.0,30.3664,30.3664,30.3429,30.3664,20800.0
2015-05-20 12:45:00,38.7,38.74,38.7,38.72,9800.0,30.3586,30.39,30.3586,30.3743,9800.0
2015-05-20 12:50:00,38.73,38.74,38.73,38.73,3400.0,30.3821,30.39,30.3821,30.3821,3400.0
2015-05-20 12:55:00,38.74,38.78,38.73,38.77,8200.0,30.39,30.4214,30.3821,30.4135,8200.0
2015-05-20 13:00:00,38.76,38.76,38.73,38.74,10000.0,30.4057,30.4057,30.3821,30.39,10000.0
2015-05-20 13:05:00,38.74,38.75,38.74,38.75,3000.0,30.39,30.3978,30.39,30.3978,3000.0
2015-05-20 13:10:00,38.75,38.75,38.73,38.74,8000.0,30.3978,30.3978,30.3821,30.39,8000.0
2015-05-20 13:15:00,38.74,38.74,38.72,38.74,21200.0,30.39,30.39,30.3743,30.39,21200.0
2015-05-20 13:20:00,38.74,38.77,38.74,38.74,16400.0,30.39,30.4135,30.39,30.39,16400.0
2015-05-20 13:25:00,38.75,38.75,38.72,38.72,17200.0,30.3978,30.3978,30.3743,30.3743,17200.0
2015-05-20 13:30:00,38.72,38.72,38.68,38.68,14600.0,30.3743,30.3743,30.3429,30.3429,14600.0
2015-05-20 13:35:00,38.68,38.72,38.68,38.71,17600.0,30.3429,30.3743,30.3429,30.3664,17600.0
2015-05-20 13:40:00,38.71,38.72,38.71,38.71,18000.0,30.3664,30.3743,30.3664,30.3664,18000.0
2015-05-20 13:45:00,38.72,38.74,38.7,38.71,17400.0,30.3743,30.39,30.3586,30.3664,17400.0
2015-05-20 13:50:00,38.71,38.72,38.69,38.71,10200.0,30.3664,30.3743,30.3507,30.3664,10200.0
2015-05-20 13:55:00,38.7,38.74,38.7,38.73,7400.0,30.3586,30.39,30.3586,30.3821,7400.0
2015-05-20 14:00:00,38.72,38.84,38.72,38.74,30600.0,30.3743,30.4684,30.3743,30.39,30600.0
2015-05-20 14:05:00,38.72,38.72,38.68,38.71,23000.0,30.3743,30.3743,30.3429,30.3664,23000.0
2015-05-20 14:10:00,38.72,38.79,38.72,38.77,12200.0,30.3743,30.4292,30.3743,30.4135,12200.0
2015-05-20 14:15:00,38.77,38.83,38.76,38.81,32200.0,30.4135,30.4606,30.4057,30.4449,32200.0
2015-05-20 14:20:00,38.81,38.81,38.76,38.81,34600.0,30.4449,30.4449,30.4057,30.4449,34600.0
2015-05-20 14:25:00,38.81,38.88,38.81,38.84,23200.0,30.4449,30.4998,30.4449,30.4684,23200.0
2015-05-20 14:30:00,38.84,38.85,38.82,38.85,21800.0,30.4684,30.4763,30.4527,30.4763,21800.0
2015-05-20 14:35:00,38.85,38.9,38.85,38.88,24600.0,30.4763,30.5155,30.4763,30.4998,24600.0
2015-05-20 14:40:00,38.88,38.88,38.82,38.88,48600.0,30.4998,30.4998,30.4527,30.4998,48600.0
2015-05-20 14:45:00,38.88,39.16,38.88,39.05,264000.0,30.4998,30.7194,30.4998,30.6332,264000.0
2015-05-20 14:50:00,39.06,39.13,39.04,39.09,113600.0,30.641,30.6959,30.6253,30.6645,113600.0
2015-05-20 14:55:00,39.09,39.1,39.05,39.05,61400.0,30.6645,30.6724,30.6332,30.6332,61400.0
2015-05-20 15:00:00,39.05,39.13,39.05,39.09,62200.0,30.6332,30.6959,30.6332,30.6645,62200.0
2015-05-20 15:05:00,39.09,39.1,39.08,39.09,41200.0,30.6645,30.6724,30.6567,30.6645,41200.0
2015-05-20 15:10:00,39.09,39.12,39.08,39.1,92400.0,30.6645,30.6881,30.6567,30.6724,92400.0
2015-05-20 15:15:00,39.09,39.1,39.02,39.03,103600.0,30.6645,30.6724,30.6096,30.6175,103600.0
2015-05-20 15:20:00,39.03,39.04,39.01,39.02,80200.0,30.6175,30.6253,30.6018,30.6096,80200.0
2015-05-20 15:25:00,39.02,39.02,38.99,39.01,144200.0,30.6096,30.6096,30.5861,30.6018,144200.0
2015-05-20 15:30:00,39.01,39.05,38.99,39.05,81600.0,30.6018,30.6332,30.5861,30.6332,81600.0
2015-05-20 15:35:00,39.06,39.1,39.05,39.05,90600.0,30.641,30.6724,30.6332,30.6332,90600.0
2015-05-20 15:40:00,39.06,39.06,38.96,38.97,163400.0,30.641,30.641,30.5626,30.5704,163400.0
2015-05-20 15:45:00,38.97,38.98,38.96,38.97,135400.0,30.5704,30.5782,30.5626,30.5704,135400.0
2015-05-20 15:50:00,38.96,38.97,38.93,38.93,198600.0,30.5626,30.5704,30.539,30.539,198600.0
2015-05-20 15:55:00,38.93,38.98,38.9,38.97,286400.0,30.539,30.5782,30.5155,30.5704,286400.0
2015-05-21 09:30:00,40.5,40.5,40.05,40.16,158400.0,31.7706,31.7706,31.4176,31.5039,158400.0
2015-05-21 09:35:00,40.15,40.35,39.85,39.93,257400.0,31.4961,31.653,31.2607,31.3235,257400.0
2015-05-21 09:40:00,39.94,40.08,39.8,39.83,107800.0,31.3313,31.4411,31.2215,31.245,107800.0
2015-05-21 09:45:00,39.82,39.99,39.71,39.75,132000.0,31.2372,31.3705,31.1509,31.1823,132000.0
2015-05-21 09:50:00,39.75,39.75,39.2,39.23,179200.0,31.1823,31.1823,30.7508,30.7744,179200.0
2015-05-21 09:55:00,39.23,39.7,39.23,39.56,75800.0,30.7744,31.1431,30.7744,31.0332,75800.0
2015-05-21 10:00:00,39.58,39.97,39.53,39.97,113600.0,31.0489,31.3549,31.0097,31.3549,113600.0
2015-05-21 10:05:00,39.95,40.12,39.93,40.05,154200.0,31.3392,31.4725,31.3235,31.4176,154200.0
2015-05-21 10:10:00,40.07,40.13,40.02,40.03,84800.0,31.4333,31.4804,31.3941,31.4019,84800.0
2015-05-21 10:15:00,40.05,40.15,39.88,39.94,79600.0,31.4176,31.4961,31.2843,31.3313,79600.0
2015-05-21 10:20:00,39.93,39.96,39.77,39.77,43600.0,31.3235,31.347,31.198,31.198,43600.0
2015-05-21 10:25:00,39.77,39.88,39.64,39.8,54400.0,31.198,31.2843,31.096,31.2215,54400.0
2015-05-21 10:30:00,39.8,39.89,39.72,39.74,56800.0,31.2215,31.2921,31.1587,31.1744,56800.0
2015-05-21 10:35:00,39.73,39.89,39.71,39.83,49000.0,31.1666,31.2921,31.1509,31.245,49000.0
2015-05-21 10:40:00,39.8,39.88,39.72,39.83,51000.0,31.2215,31.2843,31.1587,31.245,51000.0
2015-05-21 10:45:00,39.83,39.83,39.71,39.78,29000.0,31.245,31.245,31.1509,31.2058,29000.0
2015-05-21 10:50:00,39.81,39.86,39.72,39.72,31800.0,31.2293,31.2686,31.1587,31.1587,31800.0
2015-05-21 10:55:00,39.72,39.79,39.65,39.77,62800.0,31.1587,31.2137,31.1038,31.198,62800.0
2015-05-21 11:00:00,39.77,39.8,39.72,39.8,30200.0,31.198,31.2215,31.1587,31.2215,30200.0
2015-05-21 11:05:00,39.77,39.85,39.72,39.81,45000.0,31.198,31.2607,31.1587,31.2293,45000.0
2015-05-21 11:10:00,39.81,39.85,39.74,39.84,117200.0,31.2293,31.2607,31.1744,31.2529,117200.0
2015-05-21 11:15:00,39.82,39.94,39.81,39.84,82400.0,31.2372,31.3313,31.2293,31.2529,82400.0
2015-05-21 11:20:00,39.85,39.94,39.84,39.84,23400.0,31.2607,31.3313,31.2529,31.2529,23400.0
2015-05-21 11:25:00,39.84,39.93,39.81,39.92,24600.0,31.2529,31.3235,31.2293,31.3156,24600.0
2015-05-21 11:30:00,39.91,39.91,39.74,39.75,33200.0,31.3078,31.3078,31.1744,31.1823,33200.0
2015-05-21 11:35:00,39.75,39.87,39.74,39.84,45600.0,31.1823,31.2764,31.1744,31.2529,45600.0
2015-05-21 11:40:00,39.85,39.87,39.69,39.73,39600.0,31.2607,31.2764,31.1352,31.1666,39600.0
2015-05-21 11:45:00,39.74,39.74,39.49,39.55,40400.0,31.1744,31.1744,30.9783,31.0254,40400.0
2015-05-21 11:50:00,39.55,39.57,39.34,39.56,108600.0,31.0254,31.0411,30.8606,31.0332,108600.0
2015-05-21 11:55:00,39.56,39.73,39.48,39.67,54000.0,31.0332,31.1666,30.9705,31.1195,54000.0
2015-05-21 12:00:00,39.67,39.67,39.46,39.5,48000.0,31.1195,31.1195,30.9548,30.9862,48000.0
2015-05-21 12:05:00,39.5,39.56,39.47,39.49,41200.0,30.9862,31.0332,30.9626,30.9783,41200.0
2015-05-21 12:10:00,39.51,39.56,39.49,39.54,19400.0,30.994,31.0332,30.9783,31.0175,19400.0
2015-05-21 12:15:00,39.54,39.63,39.44,39.6,22800.0,31.0175,31.0881,30.9391,31.0646,22800.0
2015-05-21 12:20:00,39.62,39.62,39.46,39.46,8000.0,31.0803,31.0803,30.9548,30.9548,8000.0
2015-05-21 12:25:00,39.46,39.55,39.42,39.47,24200.0,30.9548,31.0254,30.9234,30.9626,24200.0
2015-05-21 12:30:00,39.48,39.53,39.41,39.45,17800.0,30.9705,31.0097,30.9156,30.9469,17800.0
2015-05-21 12:35:00,39.46,39.47,39.34,39.35,14200.0,30.9548,30.9626,30.8606,30.8685,14200.0
2015-05-21 12:40:00,39.34,39.35,39.3,39.33,16600.0,30.8606,30.8685,30.8293,30.8528,16600.0
2015-05-21 12:45:00,39.32,39.36,39.27,39.36,46000.0,30.845,30.8763,30.8057,30.8763,46000.0
2015-05-21 12:50:00,39.37,39.4,39.31,39.33,15000.0,30.8842,30.9077,30.8371,30.8528,15000.0
2015-05-21 12:55:00,39.33,39.36,39.27,39.28,21600.0,30.8528,30.8763,30.8057,30.8136,21600.0
2015-05-21 13:00:00,39.29,39.48,39.29,39.47,26000.0,30.8214,30.9705,30.8214,30.9626,26000.0
2015-05-21 13:05:00,39.45,39.47,39.36,39.41,27600.0,30.9469,30.9626,30.8763,30.9156,27600.0
2015-05-21 13:10:00,39.41,39.52,39.41,39.51,22800.0,30.9156,31.0019,30.9156,30.994,22800.0
2015-05-21 13:15:00,39.5,39.52,39.49,39.5,26200.0,30.9862,31.0019,30.9783,30.9862,26200.0
2015-05-21 13:20:00,39.49,39.51,39.49,39.49,24800.0,30.9783,30.994,30.9783,30.9783,24800.0
2015-05-21 13:25:00,39.49,39.65,39.49,39.64,47400.0,30.9783,31.1038,30.9783,31.096,47400.0
2015-05-21 13:30:00,39.65,39.72,39.47,39.48,58400.0,31.1038,31.1587,30.9626,30.9705,58400.0
2015-05-21 13:35:00,39.48,39.5,39.45,39.46,20600.0,30.9705,30.9862,30.9469,30.9548,20600.0
2015-05-21 13:40:00,39.48,39.49,39.43,39.49,28200.0,30.9705,30.9783,30.9313,30.9783,28200.0
2015-05-21 13:45:00,39.49,39.57,39.49,39.49,32200.0,30.9783,31.0411,30.9783,30.9783,32200.0
2015-05-21 13:50:00,39.49,39.49,39.43,39.46,29600.0,30.9783,30.9783,30.9313,30.9548,29600.0
2015-05-21 13:55:00,39.45,39.45,39.35,39.35,38000.0,30.9469,30.9469,30.8685,30.8685,38000.0
2015-05-21 14:00:00,39.35,39.43,39.32,39.37,61400.0,30.8685,30.9313,30.845,30.8842,61400.0
2015-05-21 14:05:00,39.37,39.4,39.31,39.38,29400.0,30.8842,30.9077,30.8371,30.892,29400.0
2015-05-21 14:10:00,39.38,39.4,39.35,39.35,19400.0,30.892,30.9077,30.8685,30.8685,19400.0
2015-05-21 14:15:00,39.35,39.41,39.35,39.37,28000.0,30.8685,30.9156,30.8685,30.8842,28000.0
2015-05-21 14:20:00,39.37,39.37,39.29,39.36,31600.0,30.8842,30.8842,30.8214,30.8763,31600.0
2015-05-21 14:25:00,39.35,39.35,39.27,39.29,30800.0,30.8685,30.8685,30.8057,30.8214,30800.0
2015-05-21 14:30:00,39.3,39.31,39.23,39.24,58400.0,30.8293,30.8371,30.7744,30.7822,58400.0
2015-05-21 14:35:00,39.24,39.26,39.18,39.22,34400.0,30.7822,30.7979,30.7351,30.7665,34400.0
2015-05-21 14:40:00,39.21,39.21,39.13,39.15,66800.0,30.7587,30.7587,30.6959,30.7116,66800.0
2015-05-21 14:45:00,39.15,39.38,39.1,39.3,77800.0,30.7116,30.892,30.6724,30.8293,77800.0
2015-05-21 14:50:00,39.3,39.31,39.14,39.15,38000.0,30.8293,30.8371,30.7038,30.7116,38000.0
2015-05-21 14:55:00,39.15,39.2,39.13,39.2,52000.0,30.7116,30.7508,30.6959,30.7508,52000.0
2015-05-21 15:00:00,39.21,39.24,39.14,39.18,41600.0,30.7587,30.7822,30.7038,30.7351,41600.0
2015-05-21 15:05:00,39.18,39.22,39.18,39.2,28800.0,30.7351,30.7665,30.7351,30.7508,28800.0
2015-05-21 15:10:00,39.18,39.27,39.17,39.21,45200.0,30.7351,30.8057,30.7273,30.7587,45200.0
2015-05-21 15:15:00,39.2,39.2,39.13,39.17,60800.0,30.7508,30.7508,30.6959,30.7273,60800.0
2015-05-21 15:20:00,39.17,39.18,39.14,39.15,52600.0,30.7273,30.7351,30.7038,30.7116,52600.0
2015-05-21 15:25:00,39.15,39.16,39.09,39.13,82600.0,30.7116,30.7194,30.6645,30.6959,82600.0
2015-05-21 15:30:00,39.13,39.27,39.12,39.23,67600.0,30.6959,30.8057,30.6881,30.7744,67600.0
2015-05-21 15:35:00,39.22,39.23,39.15,39.15,59400.0,30.7665,30.7744,30.7116,30.7116,59400.0
2015-05-21 15:40:00,39.16,39.2,39.15,39.19,58200.0,30.7194,30.7508,30.7116,30.743,58200.0
2015-05-21 15:45:00,39.19,39.24,39.17,39.24,128000.0,30.743,30.7822,30.7273,30.7822,128000.0
2015-05-21 15:50:00,39.24,39.26,39.2,39.24,148000.0,30.7822,30.7979,30.7508,30.7822,148000.0
2015-05-21 15:55:00,39.24,39.34,39.24,39.31,327400.0,30.7822,30.8606,30.7822,30.8371,327400.0
2015-05-22 09:30:00,39.38,39.38,39.15,39.23,16600.0,30.892,30.892,30.7116,30.7744,16600.0
2015-05-22 09:35:00,39.18,39.31,39.18,39.22,19600.0,30.7351,30.8371,30.7351,30.7665,19600.0
2015-05-22 09:40:00,39.29,39.29,39.21,39.22,4200.0,30.8214,30.8214,30.7587,30.7665,4200.0
2015-05-22 09:45:00,39.24,39.31,39.19,39.2,9200.0,30.7822,30.8371,30.743,30.7508,9200.0
2015-05-22 09:50:00,39.2,39.31,39.2,39.26,19400.0,30.7508,30.8371,30.7508,30.7979,19400.0
2015-05-22 09:55:00,39.24,39.25,39.18,39.2,6200.0,30.7822,30.79,30.7351,30.7508,6200.0
2015-05-22 10:00:00,39.17,39.27,39.16,39.26,27200.0,30.7273,30.8057,30.7194,30.7979,27200.0
2015-05-22 10:05:00,39.29,39.31,39.23,39.23,5400.0,30.8214,30.8371,30.7744,30.7744,5400.0
2015-05-22 10:10:00,39.24,39.29,39.24,39.28,3800.0,30.7822,30.8214,30.7822,30.8136,3800.0
2015-05-22 10:15:00,39.27,39.28,39.2,39.2,8600.0,30.8057,30.8136,30.7508,30.7508,8600.0
2015-05-22 10:20:00,39.18,39.21,39.14,39.21,4000.0,30.7351,30.7587,30.7038,30.7587,4000.0
2015-05-22 10:25:00,39.21,39.24,39.19,39.19,2200.0,30.7587,30.7822,30.743,30.743,2200.0
2015-05-22 10:30:00,39.21,39.25,39.2,39.2,5200.0,30.7587,30.79,30.7508,30.7508,5200.0
2015-05-22 10:35:00,39.22,39.24,39.15,39.2,18400.0,30.7665,30.7822,30.7116,30.7508,18400.0
2015-05-22 10:40:00,39.18,39.2,39.13,39.15,14400.0,30.7351,30.7508,30.6959,30.7116,14400.0
2015-05-22 10:45:00,39.15,39.17,39.11,39.14,8000.0,30.7116,30.7273,30.6802,30.7038,8000.0
2015-05-22 10:50:00,39.13,39.13,39.1,39.12,4200.0,30.6959,30.6959,30.6724,30.6881,4200.0
2015-05-22 10:55:00,39.14,39.15,39.12,39.13,6600.0,30.7038,30.7116,30.6881,30.6959,6600.0
2015-05-22 11:00:00,39.12,39.14,39.06,39.11,12000.0,30.6881,30.7038,30.641,30.6802,12000.0
2015-05-22 11:05:00,39.13,39.13,39.05,39.05,8400.0,30.6959,30.6959,30.6332,30.6332,8400.0
2015-05-22 11:10:00,39.05,39.08,39.04,39.06,14200.0,30.6332,30.6567,30.6253,30.641,14200.0
2015-05-22 11:15:00,39.04,39.06,39.02,39.05,13000.0,30.6253,30.641,30.6096,30.6332,13000.0
2015-05-22 11:20:00,39.04,39.04,39.01,39.04,11200.0,30.6253,30.6253,30.6018,30.6253,11200.0
2015-05-22 11:25:00,39.06,39.06,39.0,39.02,23800.0,30.641,30.641,30.5939,30.6096,23800.0
2015-05-22 11:30:00,39.02,39.05,39.01,39.02,18200.0,30.6096,30.6332,30.6018,30.6096,18200.0
2015-05-22 11:35:00,39.02,39.1,39.02,39.09,15600.0,30.6096,30.6724,30.6096,30.6645,15600.0
2015-05-22 11:40:00,39.09,39.12,39.09,39.09,12400.0,30.6645,30.6881,30.6645,30.6645,12400.0
2015-05-22 11:45:00,39.08,39.1,39.05,39.1,7200.0,30.6567,30.6724,30.6332,30.6724,7200.0
2015-05-22 11:50:00,39.1,39.18,39.1,39.16,6400.0,30.6724,30.7351,30.6724,30.7194,6400.0
2015-05-22 11:55:00,39.17,39.18,39.13,39.17,8200.0,30.7273,30.7351,30.6959,30.7273,8200.0
2015-05-22 12:00:00,39.18,39.18,39.16,39.16,11200.0,30.7351,30.7351,30.7194,30.7194,11200.0
2015-05-22 12:05:00,39.16,39.22,39.15,39.22,9000.0,30.7194,30.7665,30.7116,30.7665,9000.0
2015-05-22 12:10:00,39.22,39.22,39.18,39.2,7200.0,30.7665,30.7665,30.7351,30.7508,7200.0
2015-05-22 12:15:00,39.19,39.33,39.19,39.3,15800.0,30.743,30.8528,30.743,30.8293,15800.0
2015-05-22 12:20:00,39.3,39.3,39.26,39.27,2400.0,30.8293,30.8293,30.7979,30.8057,2400.0
2015-05-22 12:25:00,39.27,39.27,39.25,39.26,7600.0,30.8057,30.8057,30.79,30.7979,7600.0
2015-05-22 12:30:00,39.26,39.26,39.2,39.2,10400.0,30.7979,30.7979,30.7508,30.7508,10400.0
2015-05-22 12:35:00,39.21,39.22,39.16,39.2,10600.0,30.7587,30.7665,30.7194,30.7508,10600.0
2015-05-22 12:40:00,39.2,39.2,39.15,39.17,11600.0,30.7508,30.7508,30.7116,30.7273,11600.0
2015-05-22 12:45:00,39.18,39.23,39.16,39.16,14000.0,30.7351,30.7744,30.7194,30.7194,14000.0
2015-05-22 12:50:00,39.16,39.23,39.16,39.21,6000.0,30.7194,30.7744,30.7194,30.7587,6000.0
2015-05-22 12:55:00,39.22,39.27,39.22,39.24,5400.0,30.7665,30.8057,30.7665,30.7822,5400.0
2015-05-22 13:00:00,39.24,39.29,39.21,39.25,10800.0,30.7822,30.8214,30.7587,30.79,10800.0
2015-05-22 13:05:00,39.23,39.32,39.19,39.31,16800.0,30.7744,30.845,30.743,30.8371,16800.0
2015-05-22 13:10:00,39.29,39.34,39.29,39.32,28600.0,30.8214,30.8606,30.8214,30.845,28600.0
2015-05-22 13:15:00,39.33,39.35,39.28,39.35,20000.0,30.8528,30.8685,30.8136,30.8685,20000.0
2015-05-22 13:20:00,39.35,39.38,39.33,39.37,17800.0,30.8685,30.892,30.8528,30.8842,17800.0
2015-05-22 13:25:00,39.38,39.4,39.36,39.38,31800.0,30.892,30.9077,30.8763,30.892,31800.0
2015-05-22 13:30:00,39.37,39.46,39.37,39.46,67000.0,30.8842,30.9548,30.8842,30.9548,67000.0
2015-05-22 13:35:00,39.46,39.48,39.42,39.44,23000.0,30.9548,30.9705,30.9234,30.9391,23000.0
2015-05-22 13:40:00,39.43,39.48,39.41,39.48,14400.0,30.9313,30.9705,30.9156,30.9705,14400.0
2015-05-22 13:45:00,39.48,39.49,39.43,39.46,21400.0,30.9705,30.9783,30.9313,30.9548,21400.0
2015-05-22 13:50:00,39.47,39.49,39.46,39.46,13400.0,30.9626,30.9783,30.9548,30.9548,13400.0
2015-05-22 13:55:00,39.47,39.5,39.46,39.49,22000.0,30.9626,30.9862,30.9548,30.9783,22000.0
2015-05-22 14:00:00,39.49,39.5,39.46,39.47,13200.0,30.9783,30.9862,30.9548,30.9626,13200.0
2015-05-22 14:05:00,39.47,39.51,39.46,39.51,11400.0,30.9626,30.994,30.9548,30.994,11400.0
2015-05-22 14:10:00,39.51,39.51,39.45,39.46,8200.0,30.994,30.994,30.9469,30.9548,8200.0
2015-05-22 14:15:00,39.45,39.48,39.44,39.44,8800.0,30.9469,30.9705,30.9391,30.9391,8800.0
2015-05-22 14:20:00,39.45,39.49,39.45,39.47,7200.0,30.9469,30.9783,30.9469,30.9626,7200.0
2015-05-22 14:25:00,39.47,39.48,39.44,39.44,7200.0,30.9626,30.9705,30.9391,30.9391,7200.0
2015-05-22 14:30:00,39.45,39.45,39.34,39.36,29200.0,30.9469,30.9469,30.8606,30.8763,29200.0
2015-05-22 14:35:00,39.37,39.4,39.35,39.4,8200.0,30.8842,30.9077,30.8685,30.9077,8200.0
2015-05-22 14:40:00,39.4,39.4,39.38,39.4,23800.0,30.9077,30.9077,30.892,30.9077,23800.0
2015-05-22 14:45:00,39.4,39.4,39.37,39.4,31200.0,30.9077,30.9077,30.8842,30.9077,31200.0
2015-05-22 14:50:00,39.39,39.4,39.34,39.35,11000.0,30.8999,30.9077,30.8606,30.8685,11000.0
2015-05-22 14:55:00,39.35,39.38,39.33,39.37,17800.0,30.8685,30.892,30.8528,30.8842,17800.0
2015-05-22 15:00:00,39.37,39.41,39.37,39.41,34600.0,30.8842,30.9156,30.8842,30.9156,34600.0
2015-05-22 15:05:00,39.41,39.44,39.41,39.44,29200.0,30.9156,30.9391,30.9156,30.9391,29200.0
2015-05-22 15:10:00,39.44,39.44,39.37,39.43,22400.0,30.9391,30.9391,30.8842,30.9313,22400.0
2015-05-22 15:15:00,39.43,39.44,39.42,39.44,16600.0,30.9313,30.9391,30.9234,30.9391,16600.0
2015-05-22 15:20:00,39.44,39.44,39.42,39.44,26600.0,30.9391,30.9391,30.9234,30.9391,26600.0
2015-05-22 15:25:00,39.44,39.44,39.41,39.44,12800.0,30.9391,30.9391,30.9156,30.9391,12800.0
2015-05-22 15:30:00,39.44,39.49,39.43,39.49,34800.0,30.9391,30.9783,30.9313,30.9783,34800.0
2015-05-22 15:35:00,39.49,39.5,39.45,39.5,54600.0,30.9783,30.9862,30.9469,30.9862,54600.0
2015-05-22 15:40:00,39.5,39.52,39.49,39.5,43400.0,30.9862,31.0019,30.9783,30.9862,43400.0
2015-05-22 15:45:00,39.49,39.51,39.47,39.5,35800.0,30.9783,30.994,30.9626,30.9862,35800.0
2015-05-22 15:50:00,39.5,39.5,39.46,39.5,55600.0,30.9862,30.9862,30.9548,30.9862,55600.0
2015-05-22 15:55:00,39.49,39.5,39.46,39.47,91400.0,30.9783,30.9862,30.9548,30.9626,91400.0
2015-05-26 09:30:00,39.24,39.54,39.24,39.43,25200.0,30.7822,31.0175,30.7822,30.9313,25200.0
2015-05-26 09:35:00,39.42,39.43,39.24,39.38,17200.0,30.9234,30.9313,30.7822,30.892,17200.0
2015-05-26 09:40:00,39.38,39.45,39.27,39.32,30400.0,30.892,30.9469,30.8057,30.845,30400.0
2015-05-26 09:45:00,39.27,39.29,39.18,39.2,45200.0,30.8057,30.8214,30.7351,30.7508,45200.0
2015-05-26 09:50:00,39.18,39.21,39.1,39.1,10800.0,30.7351,30.7587,30.6724,30.6724,10800.0
2015-05-26 09:55:00,39.1,39.13,39.05,39.13,12400.0,30.6724,30.6959,30.6332,30.6959,12400.0
2015-05-26 10:00:00,39.13,39.27,39.12,39.2,25400.0,30.6959,30.8057,30.6881,30.7508,25400.0
2015-05-26 10:05:00,39.21,39.31,39.16,39.31,15400.0,30.7587,30.8371,30.7194,30.8371,15400.0
2015-05-26 10:10:00,39.27,39.3,39.17,39.22,19800.0,30.8057,30.8293,30.7273,30.7665,19800.0
2015-05-26 10:15:00,39.2,39.23,39.16,39.23,13800.0,30.7508,30.7744,30.7194,30.7744,13800.0
2015-05-26 10:20:00,39.23,39.28,39.22,39.27,19600.0,30.7744,30.8136,30.7665,30.8057,19600.0
2015-05-26 10:25:00,39.28,39.34,39.27,39.33,9200.0,30.8136,30.8606,30.8057,30.8528,9200.0
2015-05-26 10:30:00,39.31,39.33,39.2,39.2,58000.0,30.8371,30.8528,30.7508,30.7508,58000.0
2015-05-26 10:35:00,39.18,39.22,39.13,39.18,20600.0,30.7351,30.7665,30.6959,30.7351,20600.0
2015-05-26 10:40:00,39.17,39.18,39.11,39.13,7400.0,30.7273,30.7351,30.6802,30.6959,7400.0
2015-05-26 10:45:00,39.1,39.13,39.07,39.09,13600.0,30.6724,30.6959,30.6488,30.6645,13600.0
2015-05-26 10:50:00,39.07,39.09,39.03,39.03,20800.0,30.6488,30.6645,30.6175,30.6175,20800.0
2015-05-26 10:55:00,39.04,39.04,38.94,38.99,12400.0,30.6253,30.6253,30.5469,30.5861,12400.0
2015-05-26 11:00:00,38.98,38.99,38.94,38.95,9400.0,30.5782,30.5861,30.5469,30.5547,9400.0
2015-05-26 11:05:00,38.95,39.06,38.94,39.06,25000.0,30.5547,30.641,30.5469,30.641,25000.0
2015-05-26 11:10:00,39.02,39.05,39.01,39.01,8000.0,30.6096,30.6332,30.6018,30.6018,8000.0
2015-05-26 11:15:00,38.99,39.05,38.95,39.02,14200.0,30.5861,30.6332,30.5547,30.6096,14200.0
2015-05-26 11:20:00,38.99,39.01,38.95,39.01,7200.0,30.5861,30.6018,30.5547,30.6018,7200.0
2015-05-26 11:25:00,38.98,38.98,38.92,38.92,10400.0,30.5782,30.5782,30.5312,30.5312,10400.0
2015-05-26 11:30:00,38.94,38.97,38.91,38.97,10200.0,30.5469,30.5704,30.5233,30.5704,10200.0
2015-05-26 11:35:00,38.97,39.02,38.96,38.98,15000.0,30.5704,30.6096,30.5626,30.5782,15000.0
2015-05-26 11:40:00,38.99,38.99,38.95,38.95,4800.0,30.5861,30.5861,30.5547,30.5547,4800.0
2015-05-26 11:45:00,38.95,38.95,38.9,38.91,6200.0,30.5547,30.5547,30.5155,30.5233,6200.0
2015-05-26 11:50:00,38.92,38.94,38.9,38.93,11400.0,30.5312,30.5469,30.5155,30.539,11400.0
2015-05-26 11:55:00,38.93,38.99,38.93,38.96,8800.0,30.539,30.5861,30.539,30.5626,8800.0
2015-05-26 12:00:00,38.94,38.97,38.91,38.91,5600.0,30.5469,30.5704,30.5233,30.5233,5600.0
2015-05-26 12:05:00,38.94,38.95,38.92,38.92,3600.0,30.5469,30.5547,30.5312,30.5312,3600.0
2015-05-26 12:10:00,38.92,38.97,38.91,38.93,10000.0,30.5312,30.5704,30.5233,30.539,10000.0
2015-05-26 12:15:00,38.92,38.96,38.92,38.96,7000.0,30.5312,30.5626,30.5312,30.5626,7000.0
2015-05-26 12:20:00,38.97,38.99,38.95,38.99,5800.0,30.5704,30.5861,30.5547,30.5861,5800.0
2015-05-26 12:25:00,38.98,39.01,38.98,39.01,6000.0,30.5782,30.6018,30.5782,30.6018,6000.0
2015-05-26 12:30:00,39.0,39.04,39.0,39.03,12000.0,30.5939,30.6253,30.5939,30.6175,12000.0
2015-05-26 12:35:00,39.03,39.08,39.03,39.07,14800.0,30.6175,30.6567,30.6175,30.6488,14800.0
2015-05-26 12:40:00,39.04,39.07,39.02,39.02,6400.0,30.6253,30.6488,30.6096,30.6096,6400.0
2015-05-26 12:45:00,39.01,39.03,39.0,39.02,7600.0,30.6018,30.6175,30.5939,30.6096,7600.0
2015-05-26 12:50:00,39.01,39.03,38.97,38.98,9600.0,30.6018,30.6175,30.5704,30.5782,9600.0
2015-05-26 12:55:00,38.99,39.0,38.95,38.96,12200.0,30.5861,30.5939,30.5547,30.5626,12200.0
2015-05-26 13:00:00,38.97,39.01,38.95,39.01,3000.0,30.5704,30.6018,30.5547,30.6018,3000.0
2015-05-26 13:05:00,38.99,38.99,38.94,38.97,26400.0,30.5861,30.5861,30.5469,30.5704,26400.0
2015-05-26 13:10:00,38.98,39.01,38.98,39.01,5600.0,30.5782,30.6018,30.5782,30.6018,5600.0
2015-05-26 13:15:00,39.01,39.01,38.98,38.98,5600.0,30.6018,30.6018,30.5782,30.5782,5600.0
2015-05-26 13:20:00,38.99,38.99,38.97,38.97,9800.0,30.5861,30.5861,30.5704,30.5704,9800.0
2015-05-26 13:25:00,38.99,39.02,38.97,38.97,7400.0,30.5861,30.6096,30.5704,30.5704,7400.0
2015-05-26 13:30:00,38.97,38.97,38.93,38.93,6600.0,30.5704,30.5704,30.539,30.539,6600.0
2015-05-26 13:35:00,38.94,38.94,38.88,38.88,10000.0,30.5469,30.5469,30.4998,30.4998,10000.0
2015-05-26 13:40:00,38.9,38.91,38.88,38.9,5200.0,30.5155,30.5233,30.4998,30.5155,5200.0
2015-05-26 13:45:00,38.91,38.93,38.89,38.89,4000.0,30.5233,30.539,30.5076,30.5076,4000.0
2015-05-26 13:50:00,38.9,38.91,38.88,38.89,2400.0,30.5155,30.5233,30.4998,30.5076,2400.0
2015-05-26 13:55:00,38.89,38.9,38.85,38.87,9400.0,30.5076,30.5155,30.4763,30.492,9400.0
2015-05-26 14:00:00,38.88,38.88,38.85,38.85,6400.0,30.4998,30.4998,30.4763,30.4763,6400.0
2015-05-26 14:05:00,38.85,38.9,38.84,38.9,18600.0,30.4763,30.5155,30.4684,30.5155,18600.0
2015-05-26 14:10:00,38.91,38.95,38.91,38.95,8400.0,30.5233,30.5547,30.5233,30.5547,8400.0
2015-05-26 14:15:00,38.94,38.95,38.91,38.94,10200.0,30.5469,30.5547,30.5233,30.5469,10200.0
2015-05-26 14:20:00,38.94,38.95,38.88,38.88,8800.0,30.5469,30.5547,30.4998,30.4998,8800.0
2015-05-26 14:25:00,38.9,38.93,38.9,38.9,6800.0,30.5155,30.539,30.5155,30.5155,6800.0
2015-05-26 14:30:00,38.91,38.93,38.91,38.92,5000.0,30.5233,30.539,30.5233,30.5312,5000.0
2015-05-26 14:35:00,38.91,38.91,38.86,38.87,8400.0,30.5233,30.5233,30.4841,30.492,8400.0
2015-05-26 14:40:00,38.88,38.92,38.86,38.86,6200.0,30.4998,30.5312,30.4841,30.4841,6200.0
2015-05-26 14:45:00,38.87,38.88,38.82,38.82,9800.0,30.492,30.4998,30.4527,30.4527,9800.0
2015-05-26 14:50:00,38.81,38.84,38.81,38.84,21000.0,30.4449,30.4684,30.4449,30.4684,21000.0
2015-05-26 14:55:00,38.83,38.85,38.83,38.83,5000.0,30.4606,30.4763,30.4606,30.4606,5000.0
2015-05-26 15:00:00,38.83,38.86,38.83,38.85,5400.0,30.4606,30.4841,30.4606,30.4763,5400.0
2015-05-26 15:05:00,38.86,38.88,38.86,38.86,10400.0,30.4841,30.4998,30.4841,30.4841,10400.0
2015-05-26 15:10:00,38.86,38.88,38.84,38.88,9600.0,30.4841,30.4998,30.4684,30.4998,9600.0
2015-05-26 15:15:00,38.89,38.89,38.87,38.87,7400.0,30.5076,30.5076,30.492,30.492,7400.0
2015-05-26 15:20:00,38.86,38.88,38.85,38.88,14600.0,30.4841,30.4998,30.4763,30.4998,14600.0
2015-05-26 15:25:00,38.88,38.9,38.88,38.88,21400.0,30.4998,30.5155,30.4998,30.4998,21400.0
2015-05-26 15:30:00,38.89,38.98,38.89,38.97,33800.0,30.5076,30.5782,30.5076,30.5704,33800.0
2015-05-26 15:35:00,38.98,38.99,38.97,38.99,26400.0,30.5782,30.5861,30.5704,30.5861,26400.0
2015-05-26 15:40:00,38.98,38.99,38.97,38.97,18200.0,30.5782,30.5861,30.5704,30.5704,18200.0
2015-05-26 15:45:00,38.97,38.97,38.9,38.91,36000.0,30.5704,30.5704,30.5155,30.5233,36000.0
2015-05-26 15:50:00,38.91,38.91,38.87,38.9,33200.0,30.5233,30.5233,30.492,30.5155,33200.0
2015-05-26 15:55:00,38.9,38.91,38.87,38.88,55800.0,30.5155,30.5233,30.492,30.4998,55800.0
2015-05-27 09:30:00,39.01,39.19,38.92,39.01,13800.0,30.6018,30.743,30.5312,30.6018,13800.0
2015-05-27 09:35:00,39.01,39.15,38.97,39.12,41800.0,30.6018,30.7116,30.5704,30.6881,41800.0
2015-05-27 09:40:00,39.17,39.33,39.13,39.33,21800.0,30.7273,30.8528,30.6959,30.8528,21800.0
2015-05-27 09:45:00,39.33,39.42,39.3,39.42,68200.0,30.8528,30.9234,30.8293,30.9234,68200.0
2015-05-27 09:50:00,39.42,39.49,39.38,39.48,56800.0,30.9234,30.9783,30.892,30.9705,56800.0
2015-05-27 09:55:00,39.48,39.53,39.44,39.49,51400.0,30.9705,31.0097,30.9391,30.9783,51400.0
2015-05-27 10:00:00,39.5,39.63,39.49,39.49,38600.0,30.9862,31.0881,30.9783,30.9783,38600.0
2015-05-27 10:05:00,39.52,39.57,39.5,39.52,17800.0,31.0019,31.0411,30.9862,31.0019,17800.0
2015-05-27 10:10:00,39.52,39.57,39.47,39.54,24000.0,31.0019,31.0411,30.9626,31.0175,24000.0
2015-05-27 10:15:00,39.56,39.61,39.56,39.6,10200.0,31.0332,31.0725,31.0332,31.0646,10200.0
2015-05-27 10:20:00,39.6,39.61,39.59,39.6,13400.0,31.0646,31.0725,31.0568,31.0646,13400.0
2015-05-27 10:25:00,39.59,39.6,39.46,39.46,36000.0,31.0568,31.0646,30.9548,30.9548,36000.0
2015-05-27 10:30:00,39.46,39.48,39.43,39.46,8200.0,30.9548,30.9705,30.9313,30.9548,8200.0
2015-05-27 10:35:00,39.45,39.49,39.45,39.48,5000.0,30.9469,30.9783,30.9469,30.9705,5000.0
2015-05-27 10:40:00,39.49,39.49,39.39,39.43,20800.0,30.9783,30.9783,30.8999,30.9313,20800.0
2015-05-27 10:45:00,39.43,39.44,39.39,39.43,9200.0,30.9313,30.9391,30.8999,30.9313,9200.0
2015-05-27 10:50:00,39.41,39.43,39.27,39.33,20000.0,30.9156,30.9313,30.8057,30.8528,20000.0
2015-05-27 10:55:00,39.31,39.41,39.31,39.41,32800.0,30.8371,30.9156,30.8371,30.9156,32800.0
2015-05-27 11:00:00,39.41,39.46,39.41,39.46,6800.0,30.9156,30.9548,30.9156,30.9548,6800.0
2015-05-27 11:05:00,39.46,39.49,39.45,39.49,12800.0,30.9548,30.9783,30.9469,30.9783,12800.0
2015-05-27 11:10:00,39.49,39.49,39.46,39.49,11400.0,30.9783,30.9783,30.9548,30.9783,11400.0
2015-05-27 11:15:00,39.49,39.53,39.49,39.52,12600.0,30.9783,31.0097,30.9783,31.0019,12600.0
2015-05-27 11:20:00,39.52,39.52,39.41,39.45,7800.0,31.0019,31.0019,30.9156,30.9469,7800.0
2015-05-27 11:25:00,39.47,39.48,39.45,39.46,10200.0,30.9626,30.9705,30.9469,30.9548,10200.0
2015-05-27 11:30:00,39.46,39.49,39.46,39.48,8200.0,30.9548,30.9783,30.9548,30.9705,8200.0
2015-05-27 11:35:00,39.47,39.49,39.45,39.48,11400.0,30.9626,30.9783,30.9469,30.9705,11400.0
2015-05-27 11:40:00,39.49,39.52,39.49,39.52,12200.0,30.9783,31.0019,30.9783,31.0019,12200.0
2015-05-27 11:45:00,39.52,39.56,39.51,39.56,14400.0,31.0019,31.0332,30.994,31.0332,14400.0
2015-05-27 11:50:00,39.55,39.57,39.52,39.52,8000.0,31.0254,31.0411,31.0019,31.0019,8000.0
2015-05-27 11:55:00,39.52,39.52,39.44,39.44,20600.0,31.0019,31.0019,30.9391,30.9391,20600.0
2015-05-27 12:00:00,39.44,39.46,39.41,39.41,15600.0,30.9391,30.9548,30.9156,30.9156,15600.0
2015-05-27 12:05:00,39.4,39.45,39.4,39.44,12200.0,30.9077,30.9469,30.9077,30.9391,12200.0
2015-05-27 12:10:00,39.44,39.44,39.4,39.44,8200.0,30.9391,30.9391,30.9077,30.9391,8200.0
2015-05-27 12:15:00,39.44,39.47,39.44,39.47,8000.0,30.9391,30.9626,30.9391,30.9626,8000.0
2015-05-27 12:20:00,39.48,39.51,39.48,39.49,10600.0,30.9705,30.994,30.9705,30.9783,10600.0
2015-05-27 12:25:00,39.49,39.52,39.49,39.52,6800.0,30.9783,31.0019,30.9783,31.0019,6800.0
2015-05-27 12:30:00,39.53,39.55,39.5,39.5,12200.0,31.0097,31.0254,30.9862,30.9862,12200.0
2015-05-27 12:35:00,39.48,39.49,39.43,39.45,16000.0,30.9705,30.9783,30.9313,30.9469,16000.0
2015-05-27 12:40:00,39.45,39.45,39.43,39.43,17000.0,30.9469,30.9469,30.9313,30.9313,17000.0
2015-05-27 12:45:00,39.44,39.47,39.44,39.46,16600.0,30.9391,30.9626,30.9391,30.9548,16600.0
2015-05-27 12:50:00,39.46,39.48,39.46,39.48,6400.0,30.9548,30.9705,30.9548,30.9705,6400.0
2015-05-27 12:55:00,39.47,39.5,39.47,39.49,14600.0,30.9626,30.9862,30.9626,30.9783,14600.0
2015-05-27 13:00:00,39.49,39.52,39.49,39.52,34400.0,30.9783,31.0019,30.9783,31.0019,34400.0
2015-05-27 13:05:00,39.52,39.54,39.51,39.54,9000.0,31.0019,31.0175,30.994,31.0175,9000.0
2015-05-27 13:10:00,39.55,39.58,39.55,39.58,8600.0,31.0254,31.0489,31.0254,31.0489,8600.0
2015-05-27 13:15:00,39.57,39.57,39.54,39.55,10600.0,31.0411,31.0411,31.0175,31.0254,10600.0
2015-05-27 13:20:00,39.54,39.54,39.52,39.52,8200.0,31.0175,31.0175,31.0019,31.0019,8200.0
2015-05-27 13:25:00,39.52,39.6,39.52,39.6,22600.0,31.0019,31.0646,31.0019,31.0646,22600.0
2015-05-27 13:30:00,39.6,39.61,39.57,39.57,19000.0,31.0646,31.0725,31.0411,31.0411,19000.0
2015-05-27 13:35:00,39.58,39.58,39.55,39.56,4800.0,31.0489,31.0489,31.0254,31.0332,4800.0
2015-05-27 13:40:00,39.57,39.57,39.52,39.52,19400.0,31.0411,31.0411,31.0019,31.0019,19400.0
2015-05-27 13:45:00,39.52,39.57,39.52,39.57,9400.0,31.0019,31.0411,31.0019,31.0411,9400.0
2015-05-27 13:50:00,39.57,39.57,39.51,39.51,11800.0,31.0411,31.0411,30.994,30.994,11800.0
2015-05-27 13:55:00,39.51,39.51,39.47,39.49,9200.0,30.994,30.994,30.9626,30.9783,9200.0
2015-05-27 14:00:00,39.49,39.56,39.49,39.56,6200.0,30.9783,31.0332,30.9783,31.0332,6200.0
2015-05-27 14:05:00,39.57,39.57,39.56,39.56,13000.0,31.0411,31.0411,31.0332,31.0332,13000.0
2015-05-27 14:10:00,39.55,39.55,39.52,39.53,6800.0,31.0254,31.0254,31.0019,31.0097,6800.0
2015-05-27 14:15:00,39.52,39.56,39.52,39.56,7800.0,31.0019,31.0332,31.0019,31.0332,7800.0
2015-05-27 14:20:00,39.56,39.56,39.54,39.54,13800.0,31.0332,31.0332,31.0175,31.0175,13800.0
2015-05-27 14:25:00,39.54,39.54,39.49,39.52,13600.0,31.0175,31.0175,30.9783,31.0019,13600.0
2015-05-27 14:30:00,39.52,39.54,39.51,39.54,8400.0,31.0019,31.0175,30.994,31.0175,8400.0
2015-05-27 14:35:00,39.53,39.57,39.52,39.54,9800.0,31.0097,31.0411,31.0019,31.0175,9800.0
2015-05-27 14:40:00,39.56,39.6,39.55,39.6,8400.0,31.0332,31.0646,31.0254,31.0646,8400.0
2015-05-27 14:45:00,39.6,39.6,39.58,39.59,17200.0,31.0646,31.0646,31.0489,31.0568,17200.0
2015-05-27 14:50:00,39.59,39.6,39.56,39.56,16400.0,31.0568,31.0646,31.0332,31.0332,16400.0
2015-05-27 14:55:00,39.55,39.57,39.53,39.56,12000.0,31.0254,31.0411,31.0097,31.0332,12000.0
2015-05-27 15:00:00,39.56,39.58,39.55,39.55,19800.0,31.0332,31.0489,31.0254,31.0254,19800.0
2015-05-27 15:05:00,39.55,39.55,39.49,39.54,43000.0,31.0254,31.0254,30.9783,31.0175,43000.0
2015-05-27 15:10:00,39.53,39.57,39.52,39.57,25000.0,31.0097,31.0411,31.0019,31.0411,25000.0
2015-05-27 15:15:00,39.57,39.6,39.56,39.6,12600.0,31.0411,31.0646,31.0332,31.0646,12600.0
2015-05-27 15:20:00,39.6,39.6,39.54,39.54,31200.0,31.0646,31.0646,31.0175,31.0175,31200.0
2015-05-27 15:25:00,39.52,39.55,39.52,39.52,19000.0,31.0019,31.0254,31.0019,31.0019,19000.0
2015-05-27 15:30:00,39.52,39.52,39.49,39.51,20800.0,31.0019,31.0019,30.9783,30.994,20800.0
2015-05-27 15:35:00,39.5,39.54,39.49,39.53,30200.0,30.9862,31.0175,30.9783,31.0097,30200.0
2015-05-27 15:40:00,39.54,39.56,39.49,39.49,53000.0,31.0175,31.0332,30.9783,30.9783,53000.0
2015-05-27 15:45:00,39.49,39.52,39.47,39.51,39800.0,30.9783,31.0019,30.9626,30.994,39800.0
2015-05-27 15:50:00,39.52,39.55,39.51,39.54,86200.0,31.0019,31.0254,30.994,31.0175,86200.0
2015-05-27 15:55:00,39.55,39.55,39.49,39.51,104400.0,31.0254,31.0254,30.9783,30.994,104400.0
2015-05-28 09:30:00,39.46,39.52,39.35,39.52,20800.0,30.9548,31.0019,30.8685,31.0019,20800.0
2015-05-28 09:35:00,39.59,39.71,39.47,39.71,13000.0,31.0568,31.1509,30.9626,31.1509,13000.0
2015-05-28 09:40:00,39.66,39.66,39.43,39.53,20200.0,31.1117,31.1117,30.9313,31.0097,20200.0
2015-05-28 09:45:00,39.6,39.62,39.59,39.6,1400.0,31.0646,31.0803,31.0568,31.0646,1400.0
2015-05-28 09:50:00,39.69,39.69,39.59,39.62,4200.0,31.1352,31.1352,31.0568,31.0803,4200.0
2015-05-28 09:55:00,39.6,39.61,39.53,39.53,3200.0,31.0646,31.0725,31.0097,31.0097,3200.0
2015-05-28 10:00:00,39.56,39.58,39.53,39.56,7000.0,31.0332,31.0489,31.0097,31.0332,7000.0
2015-05-28 10:05:00,39.57,39.58,39.52,39.55,4000.0,31.0411,31.0489,31.0019,31.0254,4000.0
2015-05-28 10:10:00,39.54,39.58,39.52,39.56,5000.0,31.0175,31.0489,31.0019,31.0332,5000.0
2015-05-28 10:15:00,39.55,39.6,39.54,39.6,13400.0,31.0254,31.0646,31.0175,31.0646,13400.0
2015-05-28 10:20:00,39.6,39.6,39.57,39.57,15200.0,31.0646,31.0646,31.0411,31.0411,15200.0
2015-05-28 10:25:00,39.58,39.62,39.55,39.6,7600.0,31.0489,31.0803,31.0254,31.0646,7600.0
2015-05-28 10:30:00,39.59,39.6,39.55,39.6,6800.0,31.0568,31.0646,31.0254,31.0646,6800.0
2015-05-28 10:35:00,39.58,39.59,39.56,39.58,7800.0,31.0489,31.0568,31.0332,31.0489,7800.0
2015-05-28 10:40:00,39.56,39.59,39.55,39.59,13600.0,31.0332,31.0568,31.0254,31.0568,13600.0
2015-05-28 10:45:00,39.62,39.67,39.61,39.66,7400.0,31.0803,31.1195,31.0725,31.1117,7400.0
2015-05-28 10:50:00,39.65,39.66,39.6,39.62,29400.0,31.1038,31.1117,31.0646,31.0803,29400.0
2015-05-28 10:55:00,39.61,39.62,39.59,39.59,8800.0,31.0725,31.0803,31.0568,31.0568,8800.0
2015-05-28 11:00:00,39.6,39.61,39.57,39.57,7000.0,31.0646,31.0725,31.0411,31.0411,7000.0
2015-05-28 11:05:00,39.56,39.58,39.54,39.54,10200.0,31.0332,31.0489,31.0175,31.0175,10200.0
2015-05-28 11:10:00,39.52,39.57,39.52,39.56,36600.0,31.0019,31.0411,31.0019,31.0332,36600.0
2015-05-28 11:15:00,39.56,39.6,39.55,39.57,10200.0,31.0332,31.0646,31.0254,31.0411,10200.0
2015-05-28 11:20:00,39.58,39.59,39.52,39.52,12800.0,31.0489,31.0568,31.0019,31.0019,12800.0
2015-05-28 11:25:00,39.51,39.51,39.48,39.51,4600.0,30.994,30.994,30.9705,30.994,4600.0
2015-05-28 11:30:00,39.51,39.52,39.49,39.49,10000.0,30.994,31.0019,30.9783,30.9783,10000.0
2015-05-28 11:35:00,39.5,39.51,39.47,39.48,11400.0,30.9862,30.994,30.9626,30.9705,11400.0
2015-05-28 11:40:00,39.48,39.51,39.48,39.5,17200.0,30.9705,30.994,30.9705,30.9862,17200.0
2015-05-28 11:45:00,39.5,39.51,39.43,39.43,14800.0,30.9862,30.994,30.9313,30.9313,14800.0
2015-05-28 11:50:00,39.42,39.44,39.4,39.44,11800.0,30.9234,30.9391,30.9077,30.9391,11800.0
2015-05-28 11:55:00,39.44,39.49,39.44,39.49,4600.0,30.9391,30.9783,30.9391,30.9783,4600.0
2015-05-28 12:00:00,39.5,39.52,39.48,39.51,8200.0,30.9862,31.0019,30.9705,30.994,8200.0
2015-05-28 12:05:00,39.51,39.51,39.49,39.5,10600.0,30.994,30.994,30.9783,30.9862,10600.0
2015-05-28 12:10:00,39.51,39.52,39.51,39.51,4400.0,30.994,31.0019,30.994,30.994,4400.0
2015-05-28 12:15:00,39.5,39.51,39.48,39.49,11000.0,30.9862,30.994,30.9705,30.9783,11000.0
2015-05-28 12:20:00,39.46,39.49,39.44,39.49,9000.0,30.9548,30.9783,30.9391,30.9783,9000.0
2015-05-28 12:25:00,39.49,39.51,39.47,39.51,12800.0,30.9783,30.994,30.9626,30.994,12800.0
2015-05-28 12:30:00,39.51,39.52,39.48,39.48,11800.0,30.994,31.0019,30.9705,30.9705,11800.0
2015-05-28 12:35:00,39.48,39.48,39.47,39.48,10400.0,30.9705,30.9705,30.9626,30.9705,10400.0
2015-05-28 12:40:00,39.48,39.49,39.47,39.48,20600.0,30.9705,30.9783,30.9626,30.9705,20600.0
2015-05-28 12:45:00,39.48,39.49,39.47,39.49,8600.0,30.9705,30.9783,30.9626,30.9783,8600.0
2015-05-28 12:50:00,39.49,39.5,39.48,39.5,12400.0,30.9783,30.9862,30.9705,30.9862,12400.0
2015-05-28 12:55:00,39.51,39.51,39.48,39.49,13200.0,30.994,30.994,30.9705,30.9783,13200.0
2015-05-28 13:00:00,39.48,39.51,39.47,39.51,12200.0,30.9705,30.994,30.9626,30.994,12200.0
2015-05-28 13:05:00,39.5,39.51,39.47,39.47,20000.0,30.9862,30.994,30.9626,30.9626,20000.0
2015-05-28 13:10:00,39.46,39.48,39.44,39.47,13800.0,30.9548,30.9705,30.9391,30.9626,13800.0
2015-05-28 13:15:00,39.46,39.5,39.46,39.5,14400.0,30.9548,30.9862,30.9548,30.9862,14400.0
2015-05-28 13:20:00,39.51,39.52,39.5,39.52,9600.0,30.994,31.0019,30.9862,31.0019,9600.0
2015-05-28 13:25:00,39.52,39.52,39.5,39.51,4400.0,31.0019,31.0019,30.9862,30.994,4400.0
2015-05-28 13:30:00,39.51,39.52,39.49,39.49,10800.0,30.994,31.0019,30.9783,30.9783,10800.0
2015-05-28 13:35:00,39.49,39.49,39.48,39.48,14400.0,30.9783,30.9783,30.9705,30.9705,14400.0
2015-05-28 13:40:00,39.49,39.49,39.46,39.46,16800.0,30.9783,30.9783,30.9548,30.9548,16800.0
2015-05-28 13:45:00,39.46,39.48,39.45,39.48,7600.0,30.9548,30.9705,30.9469,30.9705,7600.0
2015-05-28 13:50:00,39.47,39.48,39.47,39.48,11800.0,30.9626,30.9705,30.9626,30.9705,11800.0
2015-05-28 13:55:00,39.48,39.49,39.47,39.49,17400.0,30.9705,30.9783,30.9626,30.9783,17400.0
2015-05-28 14:00:00,39.49,39.49,39.48,39.49,18200.0,30.9783,30.9783,30.9705,30.9783,18200.0
2015-05-28 14:05:00,39.48,39.49,39.47,39.49,15200.0,30.9705,30.9783,30.9626,30.9783,15200.0
2015-05-28 14:10:00,39.49,39.49,39.49,39.49,18800.0,30.9783,30.9783,30.9783,30.9783,18800.0
2015-05-28 14:15:00,39.49,39.5,39.48,39.5,13800.0,30.9783,30.9862,30.9705,30.9862,13800.0
2015-05-28 14:20:00,39.49,39.51,39.49,39.51,12600.0,30.9783,30.994,30.9783,30.994,12600.0
2015-05-28 14:25:00,39.5,39.51,39.49,39.51,17400.0,30.9862,30.994,30.9783,30.994,17400.0
2015-05-28 14:30:00,39.51,39.51,39.51,39.51,6600.0,30.994,30.994,30.994,30.994,6600.0
2015-05-28 14:35:00,39.51,39.51,39.5,39.5,12000.0,30.994,30.994,30.9862,30.9862,12000.0
2015-05-28 14:40:00,39.51,39.52,39.5,39.52,12000.0,30.994,31.0019,30.9862,31.0019,12000.0
2015-05-28 14:45:00,39.51,39.52,39.5,39.51,20800.0,30.994,31.0019,30.9862,30.994,20800.0
2015-05-28 14:50:00,39.51,39.52,39.5,39.51,33000.0,30.994,31.0019,30.9862,30.994,33000.0
2015-05-28 14:55:00,39.5,39.51,39.5,39.51,9800.0,30.9862,30.994,30.9862,30.994,9800.0
2015-05-28 15:00:00,39.51,39.51,39.49,39.51,12800.0,30.994,30.994,30.9783,30.994,12800.0
2015-05-28 15:05:00,39.51,39.51,39.49,39.49,14600.0,30.994,30.994,30.9783,30.9783,14600.0
2015-05-28 15:10:00,39.5,39.52,39.5,39.51,32000.0,30.9862,31.0019,30.9862,30.994,32000.0
2015-05-28 15:15:00,39.51,39.51,39.5,39.51,24000.0,30.994,30.994,30.9862,30.994,24000.0
2015-05-28 15:20:00,39.51,39.51,39.5,39.5,12200.0,30.994,30.994,30.9862,30.9862,12200.0
2015-05-28 15:25:00,39.5,39.51,39.49,39.5,42200.0,30.9862,30.994,30.9783,30.9862,42200.0
2015-05-28 15:30:00,39.51,39.51,39.5,39.51,16600.0,30.994,30.994,30.9862,30.994,16600.0
2015-05-28 15:35:00,39.51,39.51,39.5,39.5,32400.0,30.994,30.994,30.9862,30.9862,32400.0
2015-05-28 15:40:00,39.51,39.51,39.49,39.5,71600.0,30.994,30.994,30.9783,30.9862,71600.0
2015-05-28 15:45:00,39.5,39.51,39.49,39.51,64000.0,30.9862,30.994,30.9783,30.994,64000.0
2015-05-28 15:50:00,39.51,39.52,39.5,39.52,32400.0,30.994,31.0019,30.9862,31.0019,32400.0
2015-05-28 15:55:00,39.52,39.52,39.51,39.51,62600.0,31.0019,31.0019,30.994,30.994,62600.0
2015-05-29 09:30:00,39.55,39.65,39.4,39.51,27000.0,31.0254,31.1038,30.9077,30.994,27000.0
2015-05-29 09:35:00,39.51,39.51,39.4,39.48,20600.0,30.994,30.994,30.9077,30.9705,20600.0
2015-05-29 09:40:00,39.48,39.52,39.46,39.51,24400.0,30.9705,31.0019,30.9548,30.994,24400.0
2015-05-29 09:45:00,39.49,39.52,39.46,39.52,7800.0,30.9783,31.0019,30.9548,31.0019,7800.0
2015-05-29 09:50:00,39.52,39.56,39.45,39.45,19000.0,31.0019,31.0332,30.9469,30.9469,19000.0
2015-05-29 09:55:00,39.48,39.55,39.45,39.55,53000.0,30.9705,31.0254,30.9469,31.0254,53000.0
2015-05-29 10:00:00,39.55,39.58,39.52,39.56,22800.0,31.0254,31.0489,31.0019,31.0332,22800.0
2015-05-29 10:05:00,39.56,39.59,39.52,39.58,16000.0,31.0332,31.0568,31.0019,31.0489,16000.0
2015-05-29 10:10:00,39.58,39.59,39.47,39.52,26800.0,31.0489,31.0568,30.9626,31.0019,26800.0
2015-05-29 10:15:00,39.51,39.51,39.47,39.5,8000.0,30.994,30.994,30.9626,30.9862,8000.0
2015-05-29 10:20:00,39.49,39.52,39.47,39.52,84200.0,30.9783,31.0019,30.9626,31.0019,84200.0
2015-05-29 10:25:00,39.52,39.53,39.46,39.47,20800.0,31.0019,31.0097,30.9548,30.9626,20800.0
2015-05-29 10:30:00,39.45,39.46,39.43,39.45,7000.0,30.9469,30.9548,30.9313,30.9469,7000.0
2015-05-29 10:35:00,39.44,39.44,39.38,39.4,15800.0,30.9391,30.9391,30.892,30.9077,15800.0
2015-05-29 10:40:00,39.4,39.41,39.31,39.31,15000.0,30.9077,30.9156,30.8371,30.8371,15000.0
2015-05-29 10:45:00,39.32,39.32,39.29,39.31,22600.0,30.845,30.845,30.8214,30.8371,22600.0
2015-05-29 10:50:00,39.29,39.3,39.23,39.26,20200.0,30.8214,30.8293,30.7744,30.7979,20200.0
2015-05-29 10:55:00,39.25,39.29,39.19,39.27,15800.0,30.79,30.8214,30.743,30.8057,15800.0
2015-05-29 11:00:00,39.27,39.31,39.27,39.31,6600.0,30.8057,30.8371,30.8057,30.8371,6600.0
2015-05-29 11:05:00,39.32,39.32,39.25,39.25,6800.0,30.845,30.845,30.79,30.79,6800.0
2015-05-29 11:10:00,39.25,39.25,39.21,39.22,7000.0,30.79,30.79,30.7587,30.7665,7000.0
2015-05-29 11:15:00,39.24,39.27,39.24,39.26,5600.0,30.7822,30.8057,30.7822,30.7979,5600.0
2015-05-29 11:20:00,39.27,39.27,39.23,39.23,5000.0,30.8057,30.8057,30.7744,30.7744,5000.0
2015-05-29 11:25:00,39.22,39.22,39.08,39.08,10800.0,30.7665,30.7665,30.6567,30.6567,10800.0
2015-05-29 11:30:00,39.1,39.14,39.1,39.13,10200.0,30.6724,30.7038,30.6724,30.6959,10200.0
2015-05-29 11:35:00,39.13,39.13,39.07,39.09,9200.0,30.6959,30.6959,30.6488,30.6645,9200.0
2015-05-29 11:40:00,39.1,39.12,39.08,39.09,13800.0,30.6724,30.6881,30.6567,30.6645,13800.0
2015-05-29 11:45:00,39.1,39.12,39.1,39.11,15400.0,30.6724,30.6881,30.6724,30.6802,15400.0
2015-05-29 11:50:00,39.1,39.1,39.06,39.07,10800.0,30.6724,30.6724,30.641,30.6488,10800.0
2015-05-29 11:55:00,39.07,39.07,39.05,39.07,9000.0,30.6488,30.6488,30.6332,30.6488,9000.0
2015-05-29 12:00:00,39.06,39.12,39.06,39.09,13400.0,30.641,30.6881,30.641,30.6645,13400.0
2015-05-29 12:05:00,39.09,39.1,39.09,39.1,8200.0,30.6645,30.6724,30.6645,30.6724,8200.0
2015-05-29 12:10:00,39.1,39.1,39.09,39.1,6000.0,30.6724,30.6724,30.6645,30.6724,6000.0
2015-05-29 12:15:00,39.1,39.1,39.08,39.1,2400.0,30.6724,30.6724,30.6567,30.6724,2400.0
2015-05-29 12:20:00,39.1,39.12,39.1,39.1,17000.0,30.6724,30.6881,30.6724,30.6724,17000.0
2015-05-29 12:25:00,39.12,39.15,39.1,39.15,11400.0,30.6881,30.7116,30.6724,30.7116,11400.0
2015-05-29 12:30:00,39.15,39.15,39.13,39.15,14400.0,30.7116,30.7116,30.6959,30.7116,14400.0
2015-05-29 12:35:00,39.13,39.15,39.12,39.15,8800.0,30.6959,30.7116,30.6881,30.7116,8800.0
2015-05-29 12:40:00,39.15,39.15,39.12,39.12,4200.0,30.7116,30.7116,30.6881,30.6881,4200.0
2015-05-29 12:45:00,39.13,39.15,39.12,39.13,8600.0,30.6959,30.7116,30.6881,30.6959,8600.0
2015-05-29 12:50:00,39.13,39.15,39.13,39.15,23800.0,30.6959,30.7116,30.6959,30.7116,23800.0
2015-05-29 12:55:00,39.15,39.15,39.14,39.15,6000.0,30.7116,30.7116,30.7038,30.7116,6000.0
2015-05-29 13:00:00,39.14,39.16,39.14,39.15,13600.0,30.7038,30.7194,30.7038,30.7116,13600.0
2015-05-29 13:05:00,39.15,39.23,39.14,39.23,27600.0,30.7116,30.7744,30.7038,30.7744,27600.0
2015-05-29 13:10:00,39.24,39.29,39.24,39.27,20200.0,30.7822,30.8214,30.7822,30.8057,20200.0
2015-05-29 13:15:00,39.27,39.33,39.27,39.32,12600.0,30.8057,30.8528,30.8057,30.845,12600.0
2015-05-29 13:20:00,39.33,39.38,39.33,39.35,16400.0,30.8528,30.892,30.8528,30.8685,16400.0
2015-05-29 13:25:00,39.34,39.37,39.34,39.35,6200.0,30.8606,30.8842,30.8606,30.8685,6200.0
2015-05-29 13:30:00,39.37,39.37,39.31,39.31,10200.0,30.8842,30.8842,30.8371,30.8371,10200.0
2015-05-29 13:35:00,39.3,39.32,39.3,39.31,7800.0,30.8293,30.845,30.8293,30.8371,7800.0
2015-05-29 13:40:00,39.31,39.35,39.31,39.34,5800.0,30.8371,30.8685,30.8371,30.8606,5800.0
2015-05-29 13:45:00,39.34,39.35,39.31,39.31,3000.0,30.8606,30.8685,30.8371,30.8371,3000.0
2015-05-29 13:50:00,39.31,39.31,39.29,39.3,8000.0,30.8371,30.8371,30.8214,30.8293,8000.0
2015-05-29 13:55:00,39.3,39.31,39.26,39.26,9600.0,30.8293,30.8371,30.7979,30.7979,9600.0
2015-05-29 14:00:00,39.26,39.28,39.26,39.28,6600.0,30.7979,30.8136,30.7979,30.8136,6600.0
2015-05-29 14:05:00,39.28,39.29,39.27,39.28,6200.0,30.8136,30.8214,30.8057,30.8136,6200.0
2015-05-29 14:10:00,39.28,39.32,39.28,39.32,15600.0,30.8136,30.845,30.8136,30.845,15600.0
2015-05-29 14:15:00,39.32,39.33,39.32,39.33,10600.0,30.845,30.8528,30.845,30.8528,10600.0
2015-05-29 14:20:00,39.33,39.33,39.29,39.31,10600.0,30.8528,30.8528,30.8214,30.8371,10600.0
2015-05-29 14:25:00,39.3,39.34,39.3,39.33,12200.0,30.8293,30.8606,30.8293,30.8528,12200.0
2015-05-29 14:30:00,39.33,39.38,39.32,39.38,16600.0,30.8528,30.892,30.845,30.892,16600.0
2015-05-29 14:35:00,39.38,39.4,39.37,39.4,19400.0,30.892,30.9077,30.8842,30.9077,19400.0
2015-05-29 14:40:00,39.4,39.4,39.35,39.38,10600.0,30.9077,30.9077,30.8685,30.892,10600.0
2015-05-29 14:45:00,39.37,39.37,39.32,39.32,15400.0,30.8842,30.8842,30.845,30.845,15400.0
2015-05-29 14:50:00,39.32,39.33,39.3,39.31,8000.0,30.845,30.8528,30.8293,30.8371,8000.0
2015-05-29 14:55:00,39.3,39.36,39.27,39.36,12600.0,30.8293,30.8763,30.8057,30.8763,12600.0
2015-05-29 15:00:00,39.35,39.35,39.32,39.35,18400.0,30.8685,30.8685,30.845,30.8685,18400.0
2015-05-29 15:05:00,39.35,39.41,39.34,39.41,29200.0,30.8685,30.9156,30.8606,30.9156,29200.0
2015-05-29 15:10:00,39.41,39.41,39.34,39.37,29400.0,30.9156,30.9156,30.8606,30.8842,29400.0
2015-05-29 15:15:00,39.36,39.37,39.33,39.36,16400.0,30.8763,30.8842,30.8528,30.8763,16400.0
2015-05-29 15:20:00,39.34,39.35,39.32,39.34,25000.0,30.8606,30.8685,30.845,30.8606,25000.0
2015-05-29 15:25:00,39.34,39.39,39.33,39.39,14400.0,30.8606,30.8999,30.8528,30.8999,14400.0
2015-05-29 15:30:00,39.38,39.39,39.35,39.38,28400.0,30.892,30.8999,30.8685,30.892,28400.0
2015-05-29 15:35:00,39.38,39.41,39.36,39.41,27600.0,30.892,30.9156,30.8763,30.9156,27600.0
2015-05-29 15:40:00,39.41,39.42,39.38,39.4,33600.0,30.9156,30.9234,30.892,30.9077,33600.0
2015-05-29 15:45:00,39.38,39.4,39.37,39.38,55000.0,30.892,30.9077,30.8842,30.892,55000.0
2015-05-29 15:50:00,39.37,39.37,39.3,39.32,50000.0,30.8842,30.8842,30.8293,30.845,50000.0
2015-05-29 15:55:00,39.31,39.35,39.31,39.31,91600.0,30.8371,30.8685,30.8371,30.8371,91600.0
2015-06-01 09:30:00,39.33,39.44,39.17,39.25,14882.0,30.8528,30.9391,30.7273,30.79,14882.0
2015-06-01 09:35:00,39.31,39.35,39.04,39.09,16520.0,30.8371,30.8685,30.6253,30.6645,16520.0
2015-06-01 09:40:00,39.13,39.3,39.09,39.26,13292.0,30.6959,30.8293,30.6645,30.7979,13292.0
2015-06-01 09:45:00,39.25,39.34,39.13,39.14,10542.0,30.79,30.8606,30.6959,30.7038,10542.0
2015-06-01 09:50:00,39.12,39.13,39.03,39.13,9794.0,30.6881,30.6959,30.6175,30.6959,9794.0
2015-06-01 09:55:00,39.14,39.25,39.14,39.24,4200.0,30.7038,30.79,30.7038,30.7822,4200.0
2015-06-01 10:00:00,39.24,39.43,39.21,39.35,20112.0,30.7822,30.9313,30.7587,30.8685,20112.0
2015-06-01 10:05:00,39.32,39.34,39.27,39.31,10736.0,30.845,30.8606,30.8057,30.8371,10736.0
2015-06-01 10:10:00,39.35,39.35,39.16,39.16,8800.0,30.8685,30.8685,30.7194,30.7194,8800.0
2015-06-01 10:15:00,39.17,39.2,39.12,39.16,12940.0,30.7273,30.7508,30.6881,30.7194,12940.0
2015-06-01 10:20:00,39.16,39.26,39.15,39.26,7940.0,30.7194,30.7979,30.7116,30.7979,7940.0
2015-06-01 10:25:00,39.23,39.24,39.1,39.23,7400.0,30.7744,30.7822,30.6724,30.7744,7400.0
2015-06-01 10:30:00,39.25,39.28,39.17,39.28,13244.0,30.79,30.8136,30.7273,30.8136,13244.0
2015-06-01 10:35:00,39.3,39.36,39.23,39.36,9272.0,30.8293,30.8763,30.7744,30.8763,9272.0
2015-06-01 10:40:00,39.34,39.36,39.28,39.36,11700.0,30.8606,30.8763,30.8136,30.8763,11700.0
2015-06-01 10:45:00,39.35,39.44,39.3,39.44,14600.0,30.8685,30.9391,30.8293,30.9391,14600.0
2015-06-01 10:50:00,39.44,39.49,39.38,39.43,29902.0,30.9391,30.9783,30.892,30.9313,29902.0
2015-06-01 10:55:00,39.46,39.47,39.38,39.46,7166.0,30.9548,30.9626,30.892,30.9548,7166.0
2015-06-01 11:00:00,39.44,39.46,39.44,39.45,5134.0,30.9391,30.9548,30.9391,30.9469,5134.0
2015-06-01 11:05:00,39.46,39.49,39.46,39.48,17600.0,30.9548,30.9783,30.9548,30.9705,17600.0
2015-06-01 11:10:00,39.46,39.51,39.46,39.5,11680.0,30.9548,30.994,30.9548,30.9862,11680.0
2015-06-01 11:15:00,39.48,39.49,39.45,39.49,7000.0,30.9705,30.9783,30.9469,30.9783,7000.0
2015-06-01 11:20:00,39.47,39.49,39.43,39.43,5440.0,30.9626,30.9783,30.9313,30.9313,5440.0
2015-06-01 11:25:00,39.43,39.43,39.3,39.3,5200.0,30.9313,30.9313,30.8293,30.8293,5200.0
2015-06-01 11:30:00,39.29,39.33,39.26,39.29,25712.0,30.8214,30.8528,30.7979,30.8214,25712.0
2015-06-01 11:35:00,39.29,39.29,39.24,39.24,10020.0,30.8214,30.8214,30.7822,30.7822,10020.0
2015-06-01 11:40:00,39.24,39.3,39.24,39.3,5850.0,30.7822,30.8293,30.7822,30.8293,5850.0
2015-06-01 11:45:00,39.33,39.34,39.27,39.27,5490.0,30.8528,30.8606,30.8057,30.8057,5490.0
2015-06-01 11:50:00,39.27,39.28,39.25,39.26,5092.0,30.8057,30.8136,30.79,30.7979,5092.0
2015-06-01 11:55:00,39.27,39.27,39.24,39.24,2616.0,30.8057,30.8057,30.7822,30.7822,2616.0
2015-06-01 12:00:00,39.24,39.33,39.24,39.33,9024.0,30.7822,30.8528,30.7822,30.8528,9024.0
2015-06-01 12:05:00,39.37,39.37,39.34,39.37,7214.0,30.8842,30.8842,30.8606,30.8842,7214.0
2015-06-01 12:10:00,39.38,39.4,39.37,39.37,6506.0,30.892,30.9077,30.8842,30.8842,6506.0
2015-06-01 12:15:00,39.39,39.51,39.39,39.51,5814.0,30.8999,30.994,30.8999,30.994,5814.0
2015-06-01 12:20:00,39.48,39.49,39.42,39.46,8200.0,30.9705,30.9783,30.9234,30.9548,8200.0
2015-06-01 12:25:00,39.46,39.51,39.46,39.5,3800.0,30.9548,30.994,30.9548,30.9862,3800.0
2015-06-01 12:30:00,39.5,39.5,39.45,39.45,4000.0,30.9862,30.9862,30.9469,30.9469,4000.0
2015-06-01 12:35:00,39.43,39.47,39.43,39.47,4600.0,30.9313,30.9626,30.9313,30.9626,4600.0
2015-06-01 12:40:00,39.46,39.46,39.41,39.44,6000.0,30.9548,30.9548,30.9156,30.9391,6000.0
2015-06-01 12:45:00,39.43,39.44,39.43,39.43,2600.0,30.9313,30.9391,30.9313,30.9313,2600.0
2015-06-01 12:50:00,39.41,39.41,39.36,39.37,3800.0,30.9156,30.9156,30.8763,30.8842,3800.0
2015-06-01 12:55:00,39.37,39.48,39.36,39.45,7144.0,30.8842,30.9705,30.8763,30.9469,7144.0
2015-06-01 13:00:00,39.45,39.47,39.44,39.44,5400.0,30.9469,30.9626,30.9391,30.9391,5400.0
2015-06-01 13:05:00,39.45,39.46,39.43,39.45,9200.0,30.9469,30.9548,30.9313,30.9469,9200.0
2015-06-01 13:10:00,39.48,39.48,39.43,39.43,4000.0,30.9705,30.9705,30.9313,30.9313,4000.0
2015-06-01 13:15:00,39.43,39.43,39.42,39.42,5468.0,30.9313,30.9313,30.9234,30.9234,5468.0
2015-06-01 13:20:00,39.41,39.42,39.37,39.37,2600.0,30.9156,30.9234,30.8842,30.8842,2600.0
2015-06-01 13:25:00,39.38,39.38,39.35,39.37,4000.0,30.892,30.892,30.8685,30.8842,4000.0
2015-06-01 13:30:00,39.38,39.42,39.38,39.42,3800.0,30.892,30.9234,30.892,30.9234,3800.0
2015-06-01 13:35:00,39.4,39.4,39.32,39.36,6200.0,30.9077,30.9077,30.845,30.8763,6200.0
2015-06-01 13:40:00,39.36,39.4,39.36,39.4,5200.0,30.8763,30.9077,30.8763,30.9077,5200.0
2015-06-01 13:45:00,39.4,39.44,39.4,39.44,7584.0,30.9077,30.9391,30.9077,30.9391,7584.0
2015-06-01 13:50:00,39.42,39.42,39.39,39.42,3800.0,30.9234,30.9234,30.8999,30.9234,3800.0
2015-06-01 13:55:00,39.4,39.45,39.4,39.45,7200.0,30.9077,30.9469,30.9077,30.9469,7200.0
2015-06-01 14:00:00,39.44,39.48,39.44,39.46,8600.0,30.9391,30.9705,30.9391,30.9548,8600.0
2015-06-01 14:05:00,39.45,39.52,39.45,39.52,12000.0,30.9469,31.0019,30.9469,31.0019,12000.0
2015-06-01 14:10:00,39.52,39.53,39.51,39.52,11640.0,31.0019,31.0097,30.994,31.0019,11640.0
2015-06-01 14:15:00,39.52,39.54,39.52,39.52,13444.0,31.0019,31.0175,31.0019,31.0019,13444.0
2015-06-01 14:20:00,39.52,39.62,39.52,39.62,27324.0,31.0019,31.0803,31.0019,31.0803,27324.0
2015-06-01 14:25:00,39.62,39.62,39.58,39.6,7274.0,31.0803,31.0803,31.0489,31.0646,7274.0
2015-06-01 14:30:00,39.6,39.63,39.59,39.6,12400.0,31.0646,31.0881,31.0568,31.0646,12400.0
2015-06-01 14:35:00,39.59,39.59,39.51,39.51,9800.0,31.0568,31.0568,30.994,30.994,9800.0
2015-06-01 14:40:00,39.49,39.57,39.49,39.57,8200.0,30.9783,31.0411,30.9783,31.0411,8200.0
2015-06-01 14:45:00,39.58,39.61,39.58,39.58,16034.0,31.0489,31.0725,31.0489,31.0489,16034.0
2015-06-01 14:50:00,39.6,39.6,39.55,39.58,8806.0,31.0646,31.0646,31.0254,31.0489,8806.0
2015-06-01 14:55:00,39.56,39.56,39.51,39.51,11020.0,31.0332,31.0332,30.994,30.994,11020.0
2015-06-01 15:00:00,39.52,39.58,39.51,39.58,10800.0,31.0019,31.0489,30.994,31.0489,10800.0
2015-06-01 15:05:00,39.58,39.58,39.54,39.55,16042.0,31.0489,31.0489,31.0175,31.0254,16042.0
2015-06-01 15:10:00,39.55,39.56,39.51,39.56,7960.0,31.0254,31.0332,30.994,31.0332,7960.0
2015-06-01 15:15:00,39.57,39.58,39.52,39.52,13200.0,31.0411,31.0489,31.0019,31.0019,13200.0
2015-06-01 15:20:00,39.52,39.53,39.5,39.51,14054.0,31.0019,31.0097,30.9862,30.994,14054.0
2015-06-01 15:25:00,39.51,39.58,39.5,39.55,26980.0,30.994,31.0489,30.9862,31.0254,26980.0
2015-06-01 15:30:00,39.55,39.56,39.49,39.51,25956.0,31.0254,31.0332,30.9783,30.994,25956.0
2015-06-01 15:35:00,39.49,39.5,39.46,39.49,24200.0,30.9783,30.9862,30.9548,30.9783,24200.0
2015-06-01 15:40:00,39.48,39.48,39.44,39.48,23428.0,30.9705,30.9705,30.9391,30.9705,23428.0
2015-06-01 15:45:00,39.47,39.55,39.47,39.55,40506.0,30.9626,31.0254,30.9626,31.0254,40506.0
2015-06-01 15:50:00,39.54,39.55,39.48,39.49,67136.0,31.0175,31.0254,30.9705,30.9783,67136.0
2015-06-01 15:55:00,39.49,39.54,39.44,39.5,160864.0,30.9783,31.0175,30.9391,30.9862,160864.0
2015-06-02 09:30:00,39.38,39.5,39.25,39.5,20650.0,30.892,30.9862,30.79,30.9862,20650.0
2015-06-02 09:35:00,39.35,39.49,39.35,39.47,4352.0,30.8685,30.9783,30.8685,30.9626,4352.0
2015-06-02 09:40:00,39.42,39.51,39.36,39.45,28908.0,30.9234,30.994,30.8763,30.9469,28908.0
2015-06-02 09:45:00,39.48,39.56,39.39,39.47,16704.0,30.9705,31.0332,30.8999,30.9626,16704.0
2015-06-02 09:50:00,39.48,39.56,39.46,39.5,6000.0,30.9705,31.0332,30.9548,30.9862,6000.0
2015-06-02 09:55:00,39.49,39.57,39.49,39.57,2800.0,30.9783,31.0411,30.9783,31.0411,2800.0
2015-06-02 10:00:00,39.56,39.56,39.46,39.52,6400.0,31.0332,31.0332,30.9548,31.0019,6400.0
2015-06-02 10:05:00,39.55,39.63,39.51,39.61,28998.0,31.0254,31.0881,30.994,31.0725,28998.0
2015-06-02 10:10:00,39.61,39.64,39.61,39.64,1600.0,31.0725,31.096,31.0725,31.096,1600.0
2015-06-02 10:15:00,39.63,39.63,39.56,39.57,1696.0,31.0881,31.0881,31.0332,31.0411,1696.0
2015-06-02 10:20:00,39.54,39.59,39.54,39.58,3000.0,31.0175,31.0568,31.0175,31.0489,3000.0
2015-06-02 10:25:00,39.59,39.6,39.52,39.53,5220.0,31.0568,31.0646,31.0019,31.0097,5220.0
2015-06-02 10:30:00,39.53,39.59,39.52,39.54,5458.0,31.0097,31.0568,31.0019,31.0175,5458.0
2015-06-02 10:35:00,39.56,39.61,39.52,39.61,3000.0,31.0332,31.0725,31.0019,31.0725,3000.0
2015-06-02 10:40:00,39.6,39.6,39.52,39.52,5378.0,31.0646,31.0646,31.0019,31.0019,5378.0
2015-06-02 10:45:00,39.51,39.56,39.49,39.51,5020.0,30.994,31.0332,30.9783,30.994,5020.0
2015-06-02 10:50:00,39.51,39.52,39.45,39.47,3732.0,30.994,31.0019,30.9469,30.9626,3732.0
2015-06-02 10:55:00,39.47,39.47,39.42,39.42,4200.0,30.9626,30.9626,30.9234,30.9234,4200.0
2015-06-02 11:00:00,39.43,39.47,39.43,39.44,4206.0,30.9313,30.9626,30.9313,30.9391,4206.0
2015-06-02 11:05:00,39.44,39.59,39.44,39.59,22096.0,30.9391,31.0568,30.9391,31.0568,22096.0
2015-06-02 11:10:00,39.6,39.6,39.57,39.57,3400.0,31.0646,31.0646,31.0411,31.0411,3400.0
2015-06-02 11:15:00,39.58,39.59,39.54,39.54,7186.0,31.0489,31.0568,31.0175,31.0175,7186.0
2015-06-02 11:20:00,39.53,39.58,39.53,39.56,5400.0,31.0097,31.0489,31.0097,31.0332,5400.0
2015-06-02 11:25:00,39.54,39.57,39.52,39.52,3600.0,31.0175,31.0411,31.0019,31.0019,3600.0
2015-06-02 11:30:00,39.52,39.52,39.48,39.48,6600.0,31.0019,31.0019,30.9705,30.9705,6600.0
2015-06-02 11:35:00,39.49,39.49,39.46,39.47,3450.0,30.9783,30.9783,30.9548,30.9626,3450.0
2015-06-02 11:40:00,39.48,39.5,39.48,39.48,3600.0,30.9705,30.9862,30.9705,30.9705,3600.0
2015-06-02 11:45:00,39.49,39.51,39.48,39.49,2600.0,30.9783,30.994,30.9705,30.9783,2600.0
2015-06-02 11:50:00,39.48,39.49,39.47,39.49,3200.0,30.9705,30.9783,30.9626,30.9783,3200.0
2015-06-02 11:55:00,39.49,39.53,39.48,39.51,64826.0,30.9783,31.0097,30.9705,30.994,64826.0
2015-06-02 12:00:00,39.52,39.67,39.49,39.63,20420.0,31.0019,31.1195,30.9783,31.0881,20420.0
2015-06-02 12:05:00,39.62,39.7,39.62,39.69,3600.0,31.0803,31.1431,31.0803,31.1352,3600.0
2015-06-02 12:10:00,39.67,39.7,39.67,39.7,1600.0,31.1195,31.1431,31.1195,31.1431,1600.0
2015-06-02 12:15:00,39.7,39.7,39.63,39.63,1400.0,31.1431,31.1431,31.0881,31.0881,1400.0
2015-06-02 12:20:00,39.65,39.72,39.65,39.69,5000.0,31.1038,31.1587,31.1038,31.1352,5000.0
2015-06-02 12:25:00,39.66,39.66,39.66,39.66,200.0,31.1117,31.1117,31.1117,31.1117,200.0
2015-06-02 12:30:00,39.63,39.65,39.63,39.65,2720.0,31.0881,31.1038,31.0881,31.1038,2720.0
2015-06-02 12:35:00,39.65,39.66,39.62,39.65,5200.0,31.1038,31.1117,31.0803,31.1038,5200.0
2015-06-02 12:40:00,39.63,39.64,39.62,39.62,1400.0,31.0881,31.096,31.0803,31.0803,1400.0
2015-06-02 12:45:00,39.61,39.68,39.61,39.67,2400.0,31.0725,31.1274,31.0725,31.1195,2400.0
2015-06-02 12:50:00,39.68,39.72,39.67,39.71,4930.0,31.1274,31.1587,31.1195,31.1509,4930.0
2015-06-02 12:55:00,39.69,39.73,39.69,39.73,3800.0,31.1352,31.1666,31.1352,31.1666,3800.0
2015-06-02 13:00:00,39.73,39.73,39.72,39.72,3400.0,31.1666,31.1666,31.1587,31.1587,3400.0
2015-06-02 13:05:00,39.71,39.71,39.65,39.65,6200.0,31.1509,31.1509,31.1038,31.1038,6200.0
2015-06-02 13:10:00,39.63,39.63,39.62,39.62,2992.0,31.0881,31.0881,31.0803,31.0803,2992.0
2015-06-02 13:15:00,39.62,39.62,39.58,39.6,19090.0,31.0803,31.0803,31.0489,31.0646,19090.0
2015-06-02 13:20:00,39.6,39.65,39.6,39.62,7906.0,31.0646,31.1038,31.0646,31.0803,7906.0
2015-06-02 13:25:00,39.56,39.56,39.56,39.56,400.0,31.0332,31.0332,31.0332,31.0332,400.0
2015-06-02 13:30:00,39.57,39.6,39.56,39.56,9400.0,31.0411,31.0646,31.0332,31.0332,9400.0
2015-06-02 13:35:00,39.57,39.58,39.56,39.58,3452.0,31.0411,31.0489,31.0332,31.0489,3452.0
2015-06-02 13:40:00,39.58,39.61,39.58,39.6,5400.0,31.0489,31.0725,31.0489,31.0646,5400.0
2015-06-02 13:45:00,39.61,39.63,39.61,39.62,6800.0,31.0725,31.0881,31.0725,31.0803,6800.0
2015-06-02 13:50:00,39.62,39.62,39.58,39.62,2400.0,31.0803,31.0803,31.0489,31.0803,2400.0
2015-06-02 13:55:00,39.62,39.63,39.6,39.6,6472.0,31.0803,31.0881,31.0646,31.0646,6472.0
2015-06-02 14:00:00,39.61,39.61,39.61,39.61,1400.0,31.0725,31.0725,31.0725,31.0725,1400.0
2015-06-02 14:05:00,39.59,39.59,39.56,39.57,3600.0,31.0568,31.0568,31.0332,31.0411,3600.0
2015-06-02 14:10:00,39.56,39.58,39.55,39.55,7400.0,31.0332,31.0489,31.0254,31.0254,7400.0
2015-06-02 14:15:00,39.54,39.56,39.53,39.56,7820.0,31.0175,31.0332,31.0097,31.0332,7820.0
2015-06-02 14:20:00,39.56,39.58,39.56,39.58,5018.0,31.0332,31.0489,31.0332,31.0489,5018.0
2015-06-02 14:25:00,39.59,39.6,39.58,39.58,7442.0,31.0568,31.0646,31.0489,31.0489,7442.0
2015-06-02 14:30:00,39.57,39.59,39.57,39.58,9000.0,31.0411,31.0568,31.0411,31.0489,9000.0
2015-06-02 14:35:00,39.58,39.58,39.53,39.53,6800.0,31.0489,31.0489,31.0097,31.0097,6800.0
2015-06-02 14:40:00,39.52,39.55,39.52,39.54,6186.0,31.0019,31.0254,31.0019,31.0175,6186.0
2015-06-02 14:45:00,39.53,39.54,39.52,39.52,8530.0,31.0097,31.0175,31.0019,31.0019,8530.0
2015-06-02 14:50:00,39.52,39.54,39.52,39.54,3600.0,31.0019,31.0175,31.0019,31.0175,3600.0
2015-06-02 14:55:00,39.54,39.54,39.53,39.54,4400.0,31.0175,31.0175,31.0097,31.0175,4400.0
2015-06-02 15:00:00,39.53,39.56,39.52,39.53,6782.0,31.0097,31.0332,31.0019,31.0097,6782.0
2015-06-02 15:05:00,39.52,39.52,39.49,39.52,8672.0,31.0019,31.0019,30.9783,31.0019,8672.0
2015-06-02 15:10:00,39.52,39.56,39.52,39.54,9546.0,31.0019,31.0332,31.0019,31.0175,9546.0
2015-06-02 15:15:00,39.52,39.56,39.52,39.53,5804.0,31.0019,31.0332,31.0019,31.0097,5804.0
2015-06-02 15:20:00,39.53,39.55,39.52,39.52,9000.0,31.0097,31.0254,31.0019,31.0019,9000.0
2015-06-02 15:25:00,39.52,39.55,39.51,39.54,15498.0,31.0019,31.0254,30.994,31.0175,15498.0
2015-06-02 15:30:00,39.54,39.55,39.51,39.54,12900.0,31.0175,31.0254,30.994,31.0175,12900.0
2015-06-02 15:35:00,39.53,39.56,39.53,39.56,15990.0,31.0097,31.0332,31.0097,31.0332,15990.0
2015-06-02 15:40:00,39.55,39.55,39.51,39.51,14400.0,31.0254,31.0254,30.994,30.994,14400.0
2015-06-02 15:45:00,39.51,39.51,39.47,39.49,35676.0,30.994,30.994,30.9626,30.9783,35676.0
2015-06-02 15:50:00,39.49,39.52,39.49,39.51,34030.0,30.9783,31.0019,30.9783,30.994,34030.0
2015-06-02 15:55:00,39.51,39.53,39.5,39.51,50094.0,30.994,31.0097,30.9862,30.994,50094.0
2015-06-03 09:30:00,39.5,39.63,39.29,39.29,31116.0,30.9862,31.0881,30.8214,30.8214,31116.0
2015-06-03 09:35:00,39.29,39.39,39.19,39.38,11304.0,30.8214,30.8999,30.743,30.892,11304.0
2015-06-03 09:40:00,39.46,39.62,39.45,39.55,3202.0,30.9548,31.0803,30.9469,31.0254,3202.0
2015-06-03 09:45:00,39.51,39.69,39.45,39.59,19186.0,30.994,31.1352,30.9469,31.0568,19186.0
2015-06-03 09:50:00,39.59,39.6,39.54,39.57,1800.0,31.0568,31.0646,31.0175,31.0411,1800.0
2015-06-03 09:55:00,39.57,39.63,39.48,39.52,15120.0,31.0411,31.0881,30.9705,31.0019,15120.0
2015-06-03 10:00:00,39.54,39.66,39.52,39.59,9680.0,31.0175,31.1117,31.0019,31.0568,9680.0
2015-06-03 10:05:00,39.59,39.66,39.57,39.59,27274.0,31.0568,31.1117,31.0411,31.0568,27274.0
2015-06-03 10:10:00,39.57,39.72,39.57,39.66,7700.0,31.0411,31.1587,31.0411,31.1117,7700.0
2015-06-03 10:15:00,39.69,39.71,39.65,39.66,21756.0,31.1352,31.1509,31.1038,31.1117,21756.0
2015-06-03 10:20:00,39.69,39.75,39.68,39.71,4764.0,31.1352,31.1823,31.1274,31.1509,4764.0
2015-06-03 10:25:00,39.71,39.72,39.66,39.7,4516.0,31.1509,31.1587,31.1117,31.1431,4516.0
2015-06-03 10:30:00,39.74,39.77,39.73,39.75,5216.0,31.1744,31.198,31.1666,31.1823,5216.0
2015-06-03 10:35:00,39.72,39.72,39.72,39.72,1000.0,31.1587,31.1587,31.1587,31.1587,1000.0
2015-06-03 10:40:00,39.73,39.74,39.7,39.73,3600.0,31.1666,31.1744,31.1431,31.1666,3600.0
2015-06-03 10:45:00,39.74,39.87,39.74,39.83,10000.0,31.1744,31.2764,31.1744,31.245,10000.0
2015-06-03 10:50:00,39.82,39.85,39.77,39.77,26200.0,31.2372,31.2607,31.198,31.198,26200.0
2015-06-03 10:55:00,39.78,39.85,39.75,39.81,35300.0,31.2058,31.2607,31.1823,31.2293,35300.0
2015-06-03 11:00:00,39.81,39.87,39.8,39.82,4756.0,31.2293,31.2764,31.2215,31.2372,4756.0
2015-06-03 11:05:00,39.81,39.83,39.79,39.8,2000.0,31.2293,31.245,31.2137,31.2215,2000.0
2015-06-03 11:10:00,39.8,39.86,39.78,39.86,6000.0,31.2215,31.2686,31.2058,31.2686,6000.0
2015-06-03 11:15:00,39.85,39.85,39.77,39.82,4604.0,31.2607,31.2607,31.198,31.2372,4604.0
2015-06-03 11:20:00,39.83,39.85,39.81,39.84,2600.0,31.245,31.2607,31.2293,31.2529,2600.0
2015-06-03 11:25:00,39.82,39.82,39.74,39.79,4088.0,31.2372,31.2372,31.1744,31.2137,4088.0
2015-06-03 11:30:00,39.78,39.81,39.78,39.79,1804.0,31.2058,31.2293,31.2058,31.2137,1804.0
2015-06-03 11:35:00,39.8,39.86,39.8,39.85,5680.0,31.2215,31.2686,31.2215,31.2607,5680.0
2015-06-03 11:40:00,39.78,39.8,39.75,39.79,3200.0,31.2058,31.2215,31.1823,31.2137,3200.0
2015-06-03 11:45:00,39.79,39.81,39.74,39.76,7000.0,31.2137,31.2293,31.1744,31.1901,7000.0
2015-06-03 11:50:00,39.77,39.77,39.75,39.76,2800.0,31.198,31.198,31.1823,31.1901,2800.0
2015-06-03 11:55:00,39.77,39.85,39.77,39.85,5400.0,31.198,31.2607,31.198,31.2607,5400.0
2015-06-03 12:00:00,39.85,39.85,39.83,39.83,1400.0,31.2607,31.2607,31.245,31.245,1400.0
2015-06-03 12:05:00,39.81,39.81,39.76,39.79,8036.0,31.2293,31.2293,31.1901,31.2137,8036.0
2015-06-03 12:10:00,39.77,39.77,39.76,39.76,400.0,31.198,31.198,31.1901,31.1901,400.0
2015-06-03 12:15:00,39.76,39.78,39.74,39.76,5400.0,31.1901,31.2058,31.1744,31.1901,5400.0
2015-06-03 12:20:00,39.74,39.75,39.71,39.72,3400.0,31.1744,31.1823,31.1509,31.1587,3400.0
2015-06-03 12:25:00,39.72,39.72,39.71,39.71,1900.0,31.1587,31.1587,31.1509,31.1509,1900.0
2015-06-03 12:30:00,39.7,39.71,39.68,39.69,4640.0,31.1431,31.1509,31.1274,31.1352,4640.0
2015-06-03 12:35:00,39.68,39.69,39.68,39.68,8900.0,31.1274,31.1352,31.1274,31.1274,8900.0
2015-06-03 12:40:00,39.68,39.68,39.67,39.68,17670.0,31.1274,31.1274,31.1195,31.1274,17670.0
2015-06-03 12:45:00,39.65,39.68,39.65,39.67,2640.0,31.1038,31.1274,31.1038,31.1195,2640.0
2015-06-03 12:50:00,39.66,39.66,39.63,39.65,2600.0,31.1117,31.1117,31.0881,31.1038,2600.0
2015-06-03 12:55:00,39.64,39.66,39.61,39.65,5400.0,31.096,31.1117,31.0725,31.1038,5400.0
2015-06-03 13:00:00,39.65,39.66,39.6,39.61,8200.0,31.1038,31.1117,31.0646,31.0725,8200.0
2015-06-03 13:05:00,39.61,39.66,39.6,39.63,7000.0,31.0725,31.1117,31.0646,31.0881,7000.0
2015-06-03 13:10:00,39.63,39.66,39.63,39.65,3642.0,31.0881,31.1117,31.0881,31.1038,3642.0
2015-06-03 13:15:00,39.66,39.67,39.63,39.65,8400.0,31.1117,31.1195,31.0881,31.1038,8400.0
2015-06-03 13:20:00,39.66,39.66,39.64,39.64,4892.0,31.1117,31.1117,31.096,31.096,4892.0
2015-06-03 13:25:00,39.66,39.66,39.63,39.65,9728.0,31.1117,31.1117,31.0881,31.1038,9728.0
2015-06-03 13:30:00,39.63,39.66,39.63,39.65,3428.0,31.0881,31.1117,31.0881,31.1038,3428.0
2015-06-03 13:35:00,39.66,39.66,39.63,39.65,6248.0,31.1117,31.1117,31.0881,31.1038,6248.0
2015-06-03 13:40:00,39.66,39.66,39.63,39.63,7382.0,31.1117,31.1117,31.0881,31.0881,7382.0
2015-06-03 13:45:00,39.63,39.66,39.63,39.66,1800.0,31.0881,31.1117,31.0881,31.1117,1800.0
2015-06-03 13:50:00,39.66,39.67,39.63,39.63,13692.0,31.1117,31.1195,31.0881,31.0881,13692.0
2015-06-03 13:55:00,39.65,39.65,39.63,39.63,1600.0,31.1038,31.1038,31.0881,31.0881,1600.0
2015-06-03 14:00:00,39.63,39.72,39.63,39.71,12840.0,31.0881,31.1587,31.0881,31.1509,12840.0
2015-06-03 14:05:00,39.72,39.76,39.72,39.74,5600.0,31.1587,31.1901,31.1587,31.1744,5600.0
2015-06-03 14:10:00,39.73,39.74,39.73,39.73,4600.0,31.1666,31.1744,31.1666,31.1666,4600.0
2015-06-03 14:15:00,39.73,39.74,39.71,39.73,14400.0,31.1666,31.1744,31.1509,31.1666,14400.0
2015-06-03 14:20:00,39.73,39.74,39.72,39.73,7136.0,31.1666,31.1744,31.1587,31.1666,7136.0
2015-06-03 14:25:00,39.74,39.74,39.71,39.72,5866.0,31.1744,31.1744,31.1509,31.1587,5866.0
2015-06-03 14:30:00,39.72,39.74,39.72,39.74,13000.0,31.1587,31.1744,31.1587,31.1744,13000.0
2015-06-03 14:35:00,39.74,39.76,39.74,39.75,9596.0,31.1744,31.1901,31.1744,31.1823,9596.0
2015-06-03 14:40:00,39.75,39.76,39.74,39.74,6600.0,31.1823,31.1901,31.1744,31.1744,6600.0
2015-06-03 14:45:00,39.75,39.76,39.73,39.74,10600.0,31.1823,31.1901,31.1666,31.1744,10600.0
2015-06-03 14:50:00,39.74,39.74,39.72,39.73,3000.0,31.1744,31.1744,31.1587,31.1666,3000.0
2015-06-03 14:55:00,39.73,39.73,39.72,39.73,9760.0,31.1666,31.1666,31.1587,31.1666,9760.0
2015-06-03 15:00:00,39.73,39.74,39.69,39.69,14570.0,31.1666,31.1744,31.1352,31.1352,14570.0
2015-06-03 15:05:00,39.69,39.73,39.69,39.73,9838.0,31.1352,31.1666,31.1352,31.1666,9838.0
2015-06-03 15:10:00,39.73,39.74,39.72,39.73,8000.0,31.1666,31.1744,31.1587,31.1666,8000.0
2015-06-03 15:15:00,39.72,39.72,39.7,39.72,7038.0,31.1587,31.1587,31.1431,31.1587,7038.0
2015-06-03 15:20:00,39.72,39.73,39.7,39.72,3800.0,31.1587,31.1666,31.1431,31.1587,3800.0
2015-06-03 15:25:00,39.72,39.74,39.71,39.71,4600.0,31.1587,31.1744,31.1509,31.1509,4600.0
2015-06-03 15:30:00,39.72,39.73,39.71,39.72,16068.0,31.1587,31.1666,31.1509,31.1587,16068.0
2015-06-03 15:35:00,39.72,39.74,39.71,39.72,8322.0,31.1587,31.1744,31.1509,31.1587,8322.0
2015-06-03 15:40:00,39.73,39.73,39.68,39.69,23474.0,31.1666,31.1666,31.1274,31.1352,23474.0
2015-06-03 15:45:00,39.7,39.71,39.66,39.68,27248.0,31.1431,31.1509,31.1117,31.1274,27248.0
2015-06-03 15:50:00,39.68,39.7,39.66,39.66,48856.0,31.1274,31.1431,31.1117,31.1117,48856.0
2015-06-03 15:55:00,39.66,39.72,39.66,39.67,69908.0,31.1117,31.1587,31.1117,31.1195,69908.0
2015-06-04 09:30:00,39.57,39.57,39.32,39.48,15898.0,31.0411,31.0411,30.845,30.9705,15898.0
2015-06-04 09:35:00,39.43,39.68,39.43,39.57,24330.0,30.9313,31.1274,30.9313,31.0411,24330.0
2015-06-04 09:40:00,39.55,39.73,39.53,39.58,29560.0,31.0254,31.1666,31.0097,31.0489,29560.0
2015-06-04 09:45:00,39.61,39.69,39.55,39.55,15302.0,31.0725,31.1352,31.0254,31.0254,15302.0
2015-06-04 09:50:00,39.57,39.73,39.49,39.72,12300.0,31.0411,31.1666,30.9783,31.1587,12300.0
2015-06-04 09:55:00,39.71,39.71,39.6,39.66,9200.0,31.1509,31.1509,31.0646,31.1117,9200.0
2015-06-04 10:00:00,39.66,39.72,39.63,39.66,12600.0,31.1117,31.1587,31.0881,31.1117,12600.0
2015-06-04 10:05:00,39.65,39.67,39.6,39.65,15780.0,31.1038,31.1195,31.0646,31.1038,15780.0
2015-06-04 10:10:00,39.67,39.7,39.66,39.66,4400.0,31.1195,31.1431,31.1117,31.1117,4400.0
2015-06-04 10:15:00,39.67,39.67,39.6,39.62,10474.0,31.1195,31.1195,31.0646,31.0803,10474.0
2015-06-04 10:20:00,39.61,39.69,39.6,39.64,9768.0,31.0725,31.1352,31.0646,31.096,9768.0
2015-06-04 10:25:00,39.63,39.66,39.59,39.59,14976.0,31.0881,31.1117,31.0568,31.0568,14976.0
2015-06-04 10:30:00,39.57,39.6,39.55,39.58,4200.0,31.0411,31.0646,31.0254,31.0489,4200.0
2015-06-04 10:35:00,39.59,39.63,39.55,39.63,3200.0,31.0568,31.0881,31.0254,31.0881,3200.0
2015-06-04 10:40:00,39.67,39.73,39.67,39.72,8746.0,31.1195,31.1666,31.1195,31.1587,8746.0
2015-06-04 10:45:00,39.71,39.72,39.7,39.72,1748.0,31.1509,31.1587,31.1431,31.1587,1748.0
2015-06-04 10:50:00,39.68,39.74,39.66,39.71,15500.0,31.1274,31.1744,31.1117,31.1509,15500.0
2015-06-04 10:55:00,39.71,39.71,39.64,39.65,3700.0,31.1509,31.1509,31.096,31.1038,3700.0
2015-06-04 11:00:00,39.6,39.62,39.6,39.62,1200.0,31.0646,31.0803,31.0646,31.0803,1200.0
2015-06-04 11:05:00,39.61,39.61,39.52,39.59,5940.0,31.0725,31.0725,31.0019,31.0568,5940.0
2015-06-04 11:10:00,39.59,39.71,39.59,39.71,9300.0,31.0568,31.1509,31.0568,31.1509,9300.0
2015-06-04 11:15:00,39.7,39.7,39.62,39.63,7000.0,31.1431,31.1431,31.0803,31.0881,7000.0
2015-06-04 11:20:00,39.63,39.65,39.57,39.6,10226.0,31.0881,31.1038,31.0411,31.0646,10226.0
2015-06-04 11:25:00,39.63,39.66,39.56,39.56,7804.0,31.0881,31.1117,31.0332,31.0332,7804.0
2015-06-04 11:30:00,39.57,39.59,39.53,39.54,3800.0,31.0411,31.0568,31.0097,31.0175,3800.0
2015-06-04 11:35:00,39.56,39.6,39.56,39.6,1600.0,31.0332,31.0646,31.0332,31.0646,1600.0
2015-06-04 11:40:00,39.6,39.65,39.6,39.63,1466.0,31.0646,31.1038,31.0646,31.0881,1466.0
2015-06-04 11:45:00,39.6,39.6,39.55,39.59,2000.0,31.0646,31.0646,31.0254,31.0568,2000.0
2015-06-04 11:50:00,39.6,39.63,39.57,39.63,21600.0,31.0646,31.0881,31.0411,31.0881,21600.0
2015-06-04 11:55:00,39.65,39.68,39.61,39.67,4000.0,31.1038,31.1274,31.0725,31.1195,4000.0
2015-06-04 12:00:00,39.67,39.7,39.66,39.68,10200.0,31.1195,31.1431,31.1117,31.1274,10200.0
2015-06-04 12:05:00,39.68,39.69,39.66,39.67,6000.0,31.1274,31.1352,31.1117,31.1195,6000.0
2015-06-04 12:10:00,39.69,39.7,39.63,39.69,6944.0,31.1352,31.1431,31.0881,31.1352,6944.0
2015-06-04 12:15:00,39.68,39.72,39.67,39.67,3600.0,31.1274,31.1587,31.1195,31.1195,3600.0
2015-06-04 12:20:00,39.68,39.68,39.65,39.67,2400.0,31.1274,31.1274,31.1038,31.1195,2400.0
2015-06-04 12:25:00,39.69,39.7,39.68,39.68,2280.0,31.1352,31.1431,31.1274,31.1274,2280.0
2015-06-04 12:30:00,39.68,39.72,39.68,39.71,2422.0,31.1274,31.1587,31.1274,31.1509,2422.0
2015-06-04 12:35:00,39.7,39.7,39.63,39.65,4152.0,31.1431,31.1431,31.0881,31.1038,4152.0
2015-06-04 12:40:00,39.65,39.66,39.6,39.6,2200.0,31.1038,31.1117,31.0646,31.0646,2200.0
2015-06-04 12:45:00,39.61,39.61,39.58,39.58,1800.0,31.0725,31.0725,31.0489,31.0489,1800.0
2015-06-04 12:50:00,39.58,39.58,39.58,39.58,200.0,31.0489,31.0489,31.0489,31.0489,200.0
2015-06-04 12:55:00,39.57,39.58,39.54,39.55,8460.0,31.0411,31.0489,31.0175,31.0254,8460.0
2015-06-04 13:00:00,39.55,39.55,39.52,39.55,2760.0,31.0254,31.0254,31.0019,31.0254,2760.0
2015-06-04 13:05:00,39.55,39.57,39.52,39.53,5266.0,31.0254,31.0411,31.0019,31.0097,5266.0
2015-06-04 13:10:00,39.54,39.58,39.52,39.57,2142.0,31.0175,31.0489,31.0019,31.0411,2142.0
2015-06-04 13:15:00,39.57,39.57,39.47,39.47,4908.0,31.0411,31.0411,30.9626,30.9626,4908.0
2015-06-04 13:20:00,39.46,39.46,39.41,39.46,4600.0,30.9548,30.9548,30.9156,30.9548,4600.0
2015-06-04 13:25:00,39.46,39.46,39.41,39.42,5900.0,30.9548,30.9548,30.9156,30.9234,5900.0
2015-06-04 13:30:00,39.41,39.46,39.4,39.44,4300.0,30.9156,30.9548,30.9077,30.9391,4300.0
2015-06-04 13:35:00,39.44,39.45,39.42,39.45,3900.0,30.9391,30.9469,30.9234,30.9469,3900.0
2015-06-04 13:40:00,39.46,39.5,39.43,39.5,26414.0,30.9548,30.9862,30.9313,30.9862,26414.0
2015-06-04 13:45:00,39.5,39.51,39.47,39.49,51914.0,30.9862,30.994,30.9626,30.9783,51914.0
2015-06-04 13:50:00,39.49,39.51,39.47,39.49,32650.0,30.9783,30.994,30.9626,30.9783,32650.0
2015-06-04 13:55:00,39.49,39.52,39.48,39.51,24140.0,30.9783,31.0019,30.9705,30.994,24140.0
2015-06-04 14:00:00,39.49,39.5,39.45,39.48,10100.0,30.9783,30.9862,30.9469,30.9705,10100.0
2015-06-04 14:05:00,39.49,39.5,39.48,39.5,5880.0,30.9783,30.9862,30.9705,30.9862,5880.0
2015-06-04 14:10:00,39.52,39.54,39.52,39.53,10758.0,31.0019,31.0175,31.0019,31.0097,10758.0
2015-06-04 14:15:00,39.51,39.51,39.49,39.5,5200.0,30.994,30.994,30.9783,30.9862,5200.0
2015-06-04 14:20:00,39.5,39.51,39.49,39.51,15868.0,30.9862,30.994,30.9783,30.994,15868.0
2015-06-04 14:25:00,39.5,39.52,39.49,39.52,6000.0,30.9862,31.0019,30.9783,31.0019,6000.0
2015-06-04 14:30:00,39.52,39.54,39.49,39.53,5716.0,31.0019,31.0175,30.9783,31.0097,5716.0
2015-06-04 14:35:00,39.52,39.52,39.49,39.52,3200.0,31.0019,31.0019,30.9783,31.0019,3200.0
2015-06-04 14:40:00,39.52,39.53,39.52,39.52,3092.0,31.0019,31.0097,31.0019,31.0019,3092.0
2015-06-04 14:45:00,39.51,39.52,39.48,39.48,6500.0,30.994,31.0019,30.9705,30.9705,6500.0
2015-06-04 14:50:00,39.48,39.51,39.48,39.51,6546.0,30.9705,30.994,30.9705,30.994,6546.0
2015-06-04 14:55:00,39.5,39.51,39.49,39.5,11000.0,30.9862,30.994,30.9783,30.9862,11000.0
2015-06-04 15:00:00,39.5,39.51,39.47,39.5,13600.0,30.9862,30.994,30.9626,30.9862,13600.0
2015-06-04 15:05:00,39.5,39.5,39.46,39.47,14138.0,30.9862,30.9862,30.9548,30.9626,14138.0
2015-06-04 15:10:00,39.48,39.5,39.48,39.5,5400.0,30.9705,30.9862,30.9705,30.9862,5400.0
2015-06-04 15:15:00,39.5,39.5,39.47,39.47,17466.0,30.9862,30.9862,30.9626,30.9626,17466.0
2015-06-04 15:20:00,39.48,39.49,39.48,39.48,10458.0,30.9705,30.9783,30.9705,30.9705,10458.0
2015-06-04 15:25:00,39.48,39.52,39.48,39.49,11288.0,30.9705,31.0019,30.9705,30.9783,11288.0
2015-06-04 15:30:00,39.49,39.49,39.48,39.49,14476.0,30.9783,30.9783,30.9705,30.9783,14476.0
2015-06-04 15:35:00,39.49,39.49,39.48,39.48,11534.0,30.9783,30.9783,30.9705,30.9705,11534.0
2015-06-04 15:40:00,39.48,39.51,39.48,39.51,21886.0,30.9705,30.994,30.9705,30.994,21886.0
2015-06-04 15:45:00,39.5,39.5,39.45,39.46,23798.0,30.9862,30.9862,30.9469,30.9548,23798.0
2015-06-04 15:50:00,39.45,39.46,39.42,39.45,29710.0,30.9469,30.9548,30.9234,30.9469,29710.0
2015-06-04 15:55:00,39.44,39.49,39.43,39.45,50812.0,30.9391,30.9783,30.9313,30.9469,50812.0
2015-06-05 09:30:00,39.46,39.47,39.31,39.34,11396.0,30.9548,30.9626,30.8371,30.8606,11396.0
2015-06-05 09:35:00,39.33,39.51,39.3,39.38,23136.0,30.8528,30.994,30.8293,30.892,23136.0
2015-06-05 09:40:00,39.33,39.35,39.24,39.29,15896.0,30.8528,30.8685,30.7822,30.8214,15896.0
2015-06-05 09:45:00,39.29,39.4,39.29,39.37,12200.0,30.8214,30.9077,30.8214,30.8842,12200.0
2015-06-05 09:50:00,39.38,39.4,39.34,39.34,12932.0,30.892,30.9077,30.8606,30.8606,12932.0
2015-06-05 09:55:00,39.34,39.38,39.32,39.36,2700.0,30.8606,30.892,30.845,30.8763,2700.0
2015-06-05 10:00:00,39.38,39.41,39.36,39.36,6800.0,30.892,30.9156,30.8763,30.8763,6800.0
2015-06-05 10:05:00,39.37,39.38,39.25,39.29,11560.0,30.8842,30.892,30.79,30.8214,11560.0
2015-06-05 10:10:00,39.29,39.34,39.29,39.31,2022.0,30.8214,30.8606,30.8214,30.8371,2022.0
2015-06-05 10:15:00,39.3,39.31,39.27,39.3,3800.0,30.8293,30.8371,30.8057,30.8293,3800.0
2015-06-05 10:20:00,39.31,39.35,39.3,39.34,4600.0,30.8371,30.8685,30.8293,30.8606,4600.0
2015-06-05 10:25:00,39.34,39.35,39.32,39.32,2200.0,30.8606,30.8685,30.845,30.845,2200.0
2015-06-05 10:30:00,39.3,39.34,39.3,39.31,7472.0,30.8293,30.8606,30.8293,30.8371,7472.0
2015-06-05 10:35:00,39.33,39.37,39.32,39.35,2490.0,30.8528,30.8842,30.845,30.8685,2490.0
2015-06-05 10:40:00,39.37,39.42,39.35,39.37,8200.0,30.8842,30.9234,30.8685,30.8842,8200.0
2015-06-05 10:45:00,39.35,39.35,39.33,39.33,3228.0,30.8685,30.8685,30.8528,30.8528,3228.0
2015-06-05 10:50:00,39.33,39.33,39.28,39.28,2800.0,30.8528,30.8528,30.8136,30.8136,2800.0
2015-06-05 10:55:00,39.31,39.38,39.29,39.38,5200.0,30.8371,30.892,30.8214,30.892,5200.0
2015-06-05 11:00:00,39.4,39.43,39.35,39.38,19280.0,30.9077,30.9313,30.8685,30.892,19280.0
2015-06-05 11:05:00,39.35,39.37,39.34,39.37,3000.0,30.8685,30.8842,30.8606,30.8842,3000.0
2015-06-05 11:10:00,39.38,39.38,39.34,39.37,7600.0,30.892,30.892,30.8606,30.8842,7600.0
2015-06-05 11:15:00,39.37,39.43,39.37,39.42,6876.0,30.8842,30.9313,30.8842,30.9234,6876.0
2015-06-05 11:20:00,39.43,39.44,39.41,39.42,7600.0,30.9313,30.9391,30.9156,30.9234,7600.0
2015-06-05 11:25:00,39.42,39.45,39.42,39.45,2800.0,30.9234,30.9469,30.9234,30.9469,2800.0
2015-06-05 11:30:00,39.45,39.46,39.41,39.45,14362.0,30.9469,30.9548,30.9156,30.9469,14362.0
2015-06-05 11:35:00,39.45,39.46,39.42,39.44,13274.0,30.9469,30.9548,30.9234,30.9391,13274.0
2015-06-05 11:40:00,39.44,39.48,39.4,39.4,14400.0,30.9391,30.9705,30.9077,30.9077,14400.0
2015-06-05 11:45:00,39.37,39.4,39.37,39.4,3000.0,30.8842,30.9077,30.8842,30.9077,3000.0
2015-06-05 11:50:00,39.4,39.46,39.39,39.45,2982.0,30.9077,30.9548,30.8999,30.9469,2982.0
2015-06-05 11:55:00,39.45,39.46,39.45,39.46,600.0,30.9469,30.9548,30.9469,30.9548,600.0
2015-06-05 12:00:00,39.46,39.46,39.44,39.45,4612.0,30.9548,30.9548,30.9391,30.9469,4612.0
2015-06-05 12:05:00,39.45,39.47,39.44,39.46,5200.0,30.9469,30.9626,30.9391,30.9548,5200.0
2015-06-05 12:10:00,39.46,39.5,39.45,39.45,6200.0,30.9548,30.9862,30.9469,30.9469,6200.0
2015-06-05 12:15:00,39.41,39.41,39.41,39.41,800.0,30.9156,30.9156,30.9156,30.9156,800.0
2015-06-05 12:20:00,39.41,39.41,39.37,39.37,6400.0,30.9156,30.9156,30.8842,30.8842,6400.0
2015-06-05 12:25:00,39.38,39.41,39.38,39.4,2934.0,30.892,30.9156,30.892,30.9077,2934.0
2015-06-05 12:30:00,39.38,39.38,39.36,39.38,2274.0,30.892,30.892,30.8763,30.892,2274.0
2015-06-05 12:35:00,39.38,39.38,39.38,39.38,600.0,30.892,30.892,30.892,30.892,600.0
2015-06-05 12:40:00,39.38,39.42,39.38,39.4,4800.0,30.892,30.9234,30.892,30.9077,4800.0
2015-06-05 12:45:00,39.37,39.38,39.36,39.38,1800.0,30.8842,30.892,30.8763,30.892,1800.0
2015-06-05 12:50:00,39.39,39.42,39.39,39.4,1800.0,30.8999,30.9234,30.8999,30.9077,1800.0
2015-06-05 12:55:00,39.41,39.45,39.41,39.45,3618.0,30.9156,30.9469,30.9156,30.9469,3618.0
2015-06-05 13:00:00,39.43,39.43,39.43,39.43,300.0,30.9313,30.9313,30.9313,30.9313,300.0
2015-06-05 13:05:00,39.43,39.45,39.39,39.41,16200.0,30.9313,30.9469,30.8999,30.9156,16200.0
2015-06-05 13:10:00,39.39,39.39,39.34,39.36,2600.0,30.8999,30.8999,30.8606,30.8763,2600.0
2015-06-05 13:15:00,39.37,39.41,39.37,39.39,4600.0,30.8842,30.9156,30.8842,30.8999,4600.0
2015-06-05 13:20:00,39.38,39.38,39.37,39.38,3600.0,30.892,30.892,30.8842,30.892,3600.0
2015-06-05 13:25:00,39.37,39.38,39.34,39.38,4420.0,30.8842,30.892,30.8606,30.892,4420.0
2015-06-05 13:30:00,39.38,39.38,39.37,39.37,9408.0,30.892,30.892,30.8842,30.8842,9408.0
2015-06-05 13:35:00,39.35,39.35,39.34,39.35,4200.0,30.8685,30.8685,30.8606,30.8685,4200.0
2015-06-05 13:40:00,39.35,39.35,39.34,39.34,2600.0,30.8685,30.8685,30.8606,30.8606,2600.0
2015-06-05 13:45:00,39.35,39.35,39.33,39.33,2400.0,30.8685,30.8685,30.8528,30.8528,2400.0
2015-06-05 13:50:00,39.31,39.32,39.31,39.32,4000.0,30.8371,30.845,30.8371,30.845,4000.0
2015-06-05 13:55:00,39.32,39.34,39.32,39.34,3534.0,30.845,30.8606,30.845,30.8606,3534.0
2015-06-05 14:00:00,39.35,39.36,39.34,39.34,4436.0,30.8685,30.8763,30.8606,30.8606,4436.0
2015-06-05 14:05:00,39.34,39.37,39.33,39.36,15576.0,30.8606,30.8842,30.8528,30.8763,15576.0
2015-06-05 14:10:00,39.37,39.4,39.36,39.39,12752.0,30.8842,30.9077,30.8763,30.8999,12752.0
2015-06-05 14:15:00,39.4,39.41,39.4,39.41,1800.0,30.9077,30.9156,30.9077,30.9156,1800.0
2015-06-05 14:20:00,39.4,39.41,39.38,39.38,5000.0,30.9077,30.9156,30.892,30.892,5000.0
2015-06-05 14:25:00,39.38,39.38,39.35,39.38,6800.0,30.892,30.892,30.8685,30.892,6800.0
2015-06-05 14:30:00,39.38,39.42,39.38,39.4,918.0,30.892,30.9234,30.892,30.9077,918.0
2015-06-05 14:35:00,39.4,39.4,39.38,39.38,5494.0,30.9077,30.9077,30.892,30.892,5494.0
2015-06-05 14:40:00,39.37,39.4,39.35,39.35,9792.0,30.8842,30.9077,30.8685,30.8685,9792.0
2015-06-05 14:45:00,39.35,39.36,39.35,39.35,5062.0,30.8685,30.8763,30.8685,30.8685,5062.0
2015-06-05 14:50:00,39.38,39.39,39.37,39.39,9200.0,30.892,30.8999,30.8842,30.8999,9200.0
2015-06-05 14:55:00,39.39,39.4,39.37,39.37,4000.0,30.8999,30.9077,30.8842,30.8842,4000.0
2015-06-05 15:00:00,39.36,39.4,39.36,39.4,6678.0,30.8763,30.9077,30.8763,30.9077,6678.0
2015-06-05 15:05:00,39.38,39.41,39.37,39.38,14238.0,30.892,30.9156,30.8842,30.892,14238.0
2015-06-05 15:10:00,39.37,39.39,39.35,39.38,16808.0,30.8842,30.8999,30.8685,30.892,16808.0
2015-06-05 15:15:00,39.39,39.4,39.38,39.38,7600.0,30.8999,30.9077,30.892,30.892,7600.0
2015-06-05 15:20:00,39.38,39.38,39.36,39.37,4226.0,30.892,30.892,30.8763,30.8842,4226.0
2015-06-05 15:25:00,39.35,39.37,39.35,39.37,2600.0,30.8685,30.8842,30.8685,30.8842,2600.0
2015-06-05 15:30:00,39.36,39.38,39.35,39.38,12002.0,30.8763,30.892,30.8685,30.892,12002.0
2015-06-05 15:35:00,39.38,39.38,39.32,39.32,9400.0,30.892,30.892,30.845,30.845,9400.0
2015-06-05 15:40:00,39.31,39.32,39.31,39.31,8400.0,30.8371,30.845,30.8371,30.8371,8400.0
2015-06-05 15:45:00,39.31,39.37,39.31,39.37,13548.0,30.8371,30.8842,30.8371,30.8842,13548.0
2015-06-05 15:50:00,39.37,39.38,39.35,39.37,33382.0,30.8842,30.892,30.8685,30.8842,33382.0
2015-06-05 15:55:00,39.38,39.38,39.34,39.34,91662.0,30.892,30.892,30.8606,30.8606,91662.0
2015-06-08 09:30:00,39.38,39.59,39.3,39.31,12152.0,30.892,31.0568,30.8293,30.8371,12152.0
2015-06-08 09:35:00,39.31,39.4,39.3,39.38,53200.0,30.8371,30.9077,30.8293,30.892,53200.0
2015-06-08 09:40:00,39.43,39.49,39.37,39.45,15942.0,30.9313,30.9783,30.8842,30.9469,15942.0
2015-06-08 09:45:00,39.45,39.47,39.4,39.45,6022.0,30.9469,30.9626,30.9077,30.9469,6022.0
2015-06-08 09:50:00,39.42,39.46,39.36,39.43,15294.0,30.9234,30.9548,30.8763,30.9313,15294.0
2015-06-08 09:55:00,39.37,39.47,39.37,39.39,25380.0,30.8842,30.9626,30.8842,30.8999,25380.0
2015-06-08 10:00:00,39.39,39.49,39.37,39.49,8400.0,30.8999,30.9783,30.8842,30.9783,8400.0
2015-06-08 10:05:00,39.52,39.56,39.49,39.56,4476.0,31.0019,31.0332,30.9783,31.0332,4476.0
2015-06-08 10:10:00,39.58,39.62,39.52,39.6,31946.0,31.0489,31.0803,31.0019,31.0646,31946.0
2015-06-08 10:15:00,39.61,39.63,39.58,39.58,4300.0,31.0725,31.0881,31.0489,31.0489,4300.0
2015-06-08 10:20:00,39.57,39.59,39.55,39.57,2600.0,31.0411,31.0568,31.0254,31.0411,2600.0
2015-06-08 10:25:00,39.6,39.62,39.6,39.61,1200.0,31.0646,31.0803,31.0646,31.0725,1200.0
2015-06-08 10:30:00,39.59,39.63,39.59,39.62,4600.0,31.0568,31.0881,31.0568,31.0803,4600.0
2015-06-08 10:35:00,39.62,39.62,39.59,39.59,1200.0,31.0803,31.0803,31.0568,31.0568,1200.0
2015-06-08 10:40:00,39.6,39.63,39.55,39.55,4750.0,31.0646,31.0881,31.0254,31.0254,4750.0
2015-06-08 10:45:00,39.55,39.56,39.53,39.56,800.0,31.0254,31.0332,31.0097,31.0332,800.0
2015-06-08 10:50:00,39.6,39.6,39.49,39.54,17134.0,31.0646,31.0646,30.9783,31.0175,17134.0
2015-06-08 10:55:00,39.52,39.56,39.51,39.51,2618.0,31.0019,31.0332,30.994,30.994,2618.0
2015-06-08 11:00:00,39.49,39.51,39.47,39.47,4292.0,30.9783,30.994,30.9626,30.9626,4292.0
2015-06-08 11:05:00,39.47,39.52,39.45,39.52,5400.0,30.9626,31.0019,30.9469,31.0019,5400.0
2015-06-08 11:10:00,39.5,39.51,39.43,39.45,11300.0,30.9862,30.994,30.9313,30.9469,11300.0
2015-06-08 11:15:00,39.44,39.45,39.42,39.42,3000.0,30.9391,30.9469,30.9234,30.9234,3000.0
2015-06-08 11:20:00,39.43,39.45,39.38,39.38,12600.0,30.9313,30.9469,30.892,30.892,12600.0
2015-06-08 11:25:00,39.4,39.41,39.37,39.37,3600.0,30.9077,30.9156,30.8842,30.8842,3600.0
2015-06-08 11:30:00,39.36,39.38,39.35,39.38,4000.0,30.8763,30.892,30.8685,30.892,4000.0
2015-06-08 11:35:00,39.38,39.42,39.38,39.41,4200.0,30.892,30.9234,30.892,30.9156,4200.0
2015-06-08 11:40:00,39.41,39.42,39.38,39.41,5326.0,30.9156,30.9234,30.892,30.9156,5326.0
2015-06-08 11:45:00,39.41,39.41,39.32,39.32,1400.0,30.9156,30.9156,30.845,30.845,1400.0
2015-06-08 11:50:00,39.33,39.35,39.32,39.33,8100.0,30.8528,30.8685,30.845,30.8528,8100.0
2015-06-08 11:55:00,39.33,39.34,39.33,39.33,2000.0,30.8528,30.8606,30.8528,30.8528,2000.0
2015-06-08 12:00:00,39.33,39.35,39.32,39.33,3380.0,30.8528,30.8685,30.845,30.8528,3380.0
2015-06-08 12:05:00,39.31,39.35,39.31,39.35,5000.0,30.8371,30.8685,30.8371,30.8685,5000.0
2015-06-08 12:10:00,39.35,39.36,39.33,39.35,6800.0,30.8685,30.8763,30.8528,30.8685,6800.0
2015-06-08 12:15:00,39.35,39.38,39.35,39.37,6800.0,30.8685,30.892,30.8685,30.8842,6800.0
2015-06-08 12:20:00,39.34,39.35,39.33,39.35,1596.0,30.8606,30.8685,30.8528,30.8685,1596.0
2015-06-08 12:25:00,39.35,39.38,39.35,39.38,3600.0,30.8685,30.892,30.8685,30.892,3600.0
2015-06-08 12:30:00,39.37,39.39,39.37,39.38,2400.0,30.8842,30.8999,30.8842,30.892,2400.0
2015-06-08 12:35:00,39.38,39.39,39.37,39.38,2860.0,30.892,30.8999,30.8842,30.892,2860.0
2015-06-08 12:40:00,39.4,39.4,39.38,39.38,1000.0,30.9077,30.9077,30.892,30.892,1000.0
2015-06-08 12:45:00,39.38,39.38,39.35,39.35,3952.0,30.892,30.892,30.8685,30.8685,3952.0
2015-06-08 12:50:00,39.37,39.38,39.37,39.38,2600.0,30.8842,30.892,30.8842,30.892,2600.0
2015-06-08 12:55:00,39.37,39.37,39.29,39.3,6800.0,30.8842,30.8842,30.8214,30.8293,6800.0
2015-06-08 13:00:00,39.32,39.35,39.32,39.35,1600.0,30.845,30.8685,30.845,30.8685,1600.0
2015-06-08 13:05:00,39.36,39.4,39.36,39.39,3200.0,30.8763,30.9077,30.8763,30.8999,3200.0
2015-06-08 13:10:00,39.41,39.41,39.39,39.39,3200.0,30.9156,30.9156,30.8999,30.8999,3200.0
2015-06-08 13:15:00,39.38,39.38,39.35,39.35,2600.0,30.892,30.892,30.8685,30.8685,2600.0
2015-06-08 13:20:00,39.37,39.38,39.37,39.38,2640.0,30.8842,30.892,30.8842,30.892,2640.0
2015-06-08 13:25:00,39.37,39.38,39.35,39.35,6534.0,30.8842,30.892,30.8685,30.8685,6534.0
2015-06-08 13:30:00,39.34,39.34,39.29,39.3,6220.0,30.8606,30.8606,30.8214,30.8293,6220.0
2015-06-08 13:35:00,39.31,39.31,39.28,39.3,7848.0,30.8371,30.8371,30.8136,30.8293,7848.0
2015-06-08 13:40:00,39.3,39.33,39.29,39.33,3600.0,30.8293,30.8528,30.8214,30.8528,3600.0
2015-06-08 13:45:00,39.35,39.38,39.35,39.38,4800.0,30.8685,30.892,30.8685,30.892,4800.0
2015-06-08 13:50:00,39.36,39.36,39.33,39.35,6594.0,30.8763,30.8763,30.8528,30.8685,6594.0
2015-06-08 13:55:00,39.38,39.4,39.38,39.38,1400.0,30.892,30.9077,30.892,30.892,1400.0
2015-06-08 14:00:00,39.37,39.38,39.35,39.38,2800.0,30.8842,30.892,30.8685,30.892,2800.0
2015-06-08 14:05:00,39.38,39.4,39.37,39.38,2600.0,30.892,30.9077,30.8842,30.892,2600.0
2015-06-08 14:10:00,39.38,39.38,39.38,39.38,1400.0,30.892,30.892,30.892,30.892,1400.0
2015-06-08 14:15:00,39.41,39.41,39.37,39.38,1600.0,30.9156,30.9156,30.8842,30.892,1600.0
2015-06-08 14:20:00,39.38,39.38,39.37,39.37,3398.0,30.892,30.892,30.8842,30.8842,3398.0
2015-06-08 14:25:00,39.38,39.41,39.38,39.38,6792.0,30.892,30.9156,30.892,30.892,6792.0
2015-06-08 14:30:00,39.41,39.43,39.4,39.41,5866.0,30.9156,30.9313,30.9077,30.9156,5866.0
2015-06-08 14:35:00,39.42,39.42,39.4,39.42,5400.0,30.9234,30.9234,30.9077,30.9234,5400.0
2015-06-08 14:40:00,39.43,39.44,39.4,39.4,6000.0,30.9313,30.9391,30.9077,30.9077,6000.0
2015-06-08 14:45:00,39.4,39.44,39.4,39.44,5996.0,30.9077,30.9391,30.9077,30.9391,5996.0
2015-06-08 14:50:00,39.44,39.44,39.4,39.41,6074.0,30.9391,30.9391,30.9077,30.9156,6074.0
2015-06-08 14:55:00,39.4,39.4,39.38,39.39,3600.0,30.9077,30.9077,30.892,30.8999,3600.0
2015-06-08 15:00:00,39.4,39.41,39.38,39.38,7400.0,30.9077,30.9156,30.892,30.892,7400.0
2015-06-08 15:05:00,39.38,39.4,39.37,39.37,7008.0,30.892,30.9077,30.8842,30.8842,7008.0
2015-06-08 15:10:00,39.36,39.36,39.35,39.35,4422.0,30.8763,30.8763,30.8685,30.8685,4422.0
2015-06-08 15:15:00,39.36,39.37,39.35,39.35,4800.0,30.8763,30.8842,30.8685,30.8685,4800.0
2015-06-08 15:20:00,39.35,39.36,39.33,39.34,13004.0,30.8685,30.8763,30.8528,30.8606,13004.0
2015-06-08 15:25:00,39.35,39.35,39.3,39.3,13584.0,30.8685,30.8685,30.8293,30.8293,13584.0
2015-06-08 15:30:00,39.3,39.3,39.29,39.3,9860.0,30.8293,30.8293,30.8214,30.8293,9860.0
2015-06-08 15:35:00,39.29,39.31,39.29,39.3,10400.0,30.8214,30.8371,30.8214,30.8293,10400.0
2015-06-08 15:40:00,39.31,39.32,39.3,39.31,16380.0,30.8371,30.845,30.8293,30.8371,16380.0
2015-06-08 15:45:00,39.3,39.33,39.29,39.31,17600.0,30.8293,30.8528,30.8214,30.8371,17600.0
2015-06-08 15:50:00,39.3,39.32,39.24,39.24,44036.0,30.8293,30.845,30.7822,30.7822,44036.0
2015-06-08 15:55:00,39.24,39.25,39.23,39.24,52666.0,30.7822,30.79,30.7744,30.7822,52666.0
2015-06-09 09:30:00,39.25,39.26,39.17,39.21,16426.0,30.79,30.7979,30.7273,30.7587,16426.0
2015-06-09 09:35:00,39.24,39.24,39.16,39.16,8294.0,30.7822,30.7822,30.7194,30.7194,8294.0
2015-06-09 09:40:00,39.16,39.17,39.02,39.02,6100.0,30.7194,30.7273,30.6096,30.6096,6100.0
2015-06-09 09:45:00,39.06,39.13,39.03,39.08,7564.0,30.641,30.6959,30.6175,30.6567,7564.0
2015-06-09 09:50:00,39.12,39.21,39.12,39.21,5084.0,30.6881,30.7587,30.6881,30.7587,5084.0
2015-06-09 09:55:00,39.24,39.25,39.15,39.24,23502.0,30.7822,30.79,30.7116,30.7822,23502.0
2015-06-09 10:00:00,39.21,39.21,39.13,39.17,5424.0,30.7587,30.7587,30.6959,30.7273,5424.0
2015-06-09 10:05:00,39.13,39.22,39.13,39.19,14274.0,30.6959,30.7665,30.6959,30.743,14274.0
2015-06-09 10:10:00,39.2,39.22,39.18,39.18,14600.0,30.7508,30.7665,30.7351,30.7351,14600.0
2015-06-09 10:15:00,39.16,39.16,39.01,39.01,7042.0,30.7194,30.7194,30.6018,30.6018,7042.0
2015-06-09 10:20:00,39.01,39.01,38.97,38.97,4400.0,30.6018,30.6018,30.5704,30.5704,4400.0
2015-06-09 10:25:00,38.97,39.01,38.94,39.01,4020.0,30.5704,30.6018,30.5469,30.6018,4020.0
2015-06-09 10:30:00,39.01,39.02,38.9,38.99,7200.0,30.6018,30.6096,30.5155,30.5861,7200.0
2015-06-09 10:35:00,38.99,39.05,38.98,39.05,2200.0,30.5861,30.6332,30.5782,30.6332,2200.0
2015-06-09 10:40:00,39.07,39.1,39.05,39.05,3600.0,30.6488,30.6724,30.6332,30.6332,3600.0
2015-06-09 10:45:00,39.05,39.05,39.02,39.04,1162.0,30.6332,30.6332,30.6096,30.6253,1162.0
2015-06-09 10:50:00,39.06,39.07,39.03,39.04,2620.0,30.641,30.6488,30.6175,30.6253,2620.0
2015-06-09 10:55:00,39.02,39.05,39.02,39.05,7648.0,30.6096,30.6332,30.6096,30.6332,7648.0
2015-06-09 11:00:00,39.03,39.05,39.02,39.04,5600.0,30.6175,30.6332,30.6096,30.6253,5600.0
2015-06-09 11:05:00,39.05,39.05,39.03,39.05,2640.0,30.6332,30.6332,30.6175,30.6332,2640.0
2015-06-09 11:10:00,39.05,39.05,39.01,39.02,8246.0,30.6332,30.6332,30.6018,30.6096,8246.0
2015-06-09 11:15:00,39.01,39.03,38.95,38.97,7200.0,30.6018,30.6175,30.5547,30.5704,7200.0
2015-06-09 11:20:00,38.98,38.99,38.97,38.98,6400.0,30.5782,30.5861,30.5704,30.5782,6400.0
2015-06-09 11:25:00,38.98,38.99,38.98,38.99,4000.0,30.5782,30.5861,30.5782,30.5861,4000.0
2015-06-09 11:30:00,39.0,39.05,39.0,39.05,7516.0,30.5939,30.6332,30.5939,30.6332,7516.0
2015-06-09 11:35:00,39.04,39.05,39.03,39.05,2400.0,30.6253,30.6332,30.6175,30.6332,2400.0
2015-06-09 11:40:00,39.04,39.05,38.96,38.98,29600.0,30.6253,30.6332,30.5626,30.5782,29600.0
2015-06-09 11:45:00,38.98,38.99,38.95,38.96,12762.0,30.5782,30.5861,30.5547,30.5626,12762.0
2015-06-09 11:50:00,38.95,38.96,38.92,38.93,7946.0,30.5547,30.5626,30.5312,30.539,7946.0
2015-06-09 11:55:00,38.95,38.96,38.94,38.95,10750.0,30.5547,30.5626,30.5469,30.5547,10750.0
2015-06-09 12:00:00,38.97,38.98,38.94,38.96,4800.0,30.5704,30.5782,30.5469,30.5626,4800.0
2015-06-09 12:05:00,38.96,38.97,38.94,38.94,3430.0,30.5626,30.5704,30.5469,30.5469,3430.0
2015-06-09 12:10:00,38.95,38.95,38.91,38.93,7600.0,30.5547,30.5547,30.5233,30.539,7600.0
2015-06-09 12:15:00,38.95,38.96,38.92,38.93,3054.0,30.5547,30.5626,30.5312,30.539,3054.0
2015-06-09 12:20:00,38.93,38.93,38.9,38.91,9000.0,30.539,30.539,30.5155,30.5233,9000.0
2015-06-09 12:25:00,38.9,38.92,38.9,38.9,5840.0,30.5155,30.5312,30.5155,30.5155,5840.0
2015-06-09 12:30:00,38.9,38.92,38.88,38.88,7400.0,30.5155,30.5312,30.4998,30.4998,7400.0
2015-06-09 12:35:00,38.9,38.95,38.9,38.95,3000.0,30.5155,30.5547,30.5155,30.5547,3000.0
2015-06-09 12:40:00,38.96,38.96,38.92,38.94,8500.0,30.5626,30.5626,30.5312,30.5469,8500.0
2015-06-09 12:45:00,38.93,38.93,38.92,38.92,1106.0,30.539,30.539,30.5312,30.5312,1106.0
2015-06-09 12:50:00,38.93,38.93,38.9,38.9,6848.0,30.539,30.539,30.5155,30.5155,6848.0
2015-06-09 12:55:00,38.9,38.92,38.88,38.9,7624.0,30.5155,30.5312,30.4998,30.5155,7624.0
2015-06-09 13:00:00,38.91,38.99,38.91,38.99,7078.0,30.5233,30.5861,30.5233,30.5861,7078.0
2015-06-09 13:05:00,38.99,38.99,38.98,38.99,3200.0,30.5861,30.5861,30.5782,30.5861,3200.0
2015-06-09 13:10:00,38.99,39.01,38.99,38.99,1660.0,30.5861,30.6018,30.5861,30.5861,1660.0
2015-06-09 13:15:00,38.99,38.99,38.98,38.99,5088.0,30.5861,30.5861,30.5782,30.5861,5088.0
2015-06-09 13:20:00,39.02,39.04,39.01,39.01,3200.0,30.6096,30.6253,30.6018,30.6018,3200.0
2015-06-09 13:25:00,38.99,39.0,38.96,38.98,5000.0,30.5861,30.5939,30.5626,30.5782,5000.0
2015-06-09 13:30:00,38.98,38.98,38.94,38.95,4400.0,30.5782,30.5782,30.5469,30.5547,4400.0
2015-06-09 13:35:00,38.95,38.96,38.92,38.93,7444.0,30.5547,30.5626,30.5312,30.539,7444.0
2015-06-09 13:40:00,38.92,38.92,38.87,38.9,5400.0,30.5312,30.5312,30.492,30.5155,5400.0
2015-06-09 13:45:00,38.88,38.91,38.88,38.91,1912.0,30.4998,30.5233,30.4998,30.5233,1912.0
2015-06-09 13:50:00,38.91,38.92,38.89,38.9,10350.0,30.5233,30.5312,30.5076,30.5155,10350.0
2015-06-09 13:55:00,38.9,38.9,38.85,38.87,10782.0,30.5155,30.5155,30.4763,30.492,10782.0
2015-06-09 14:00:00,38.88,38.98,38.88,38.97,35214.0,30.4998,30.5782,30.4998,30.5704,35214.0
2015-06-09 14:05:00,38.97,38.99,38.94,38.96,9618.0,30.5704,30.5861,30.5469,30.5626,9618.0
2015-06-09 14:10:00,38.94,38.97,38.93,38.94,14848.0,30.5469,30.5704,30.539,30.5469,14848.0
2015-06-09 14:15:00,38.94,38.95,38.88,38.88,26622.0,30.5469,30.5547,30.4998,30.4998,26622.0
2015-06-09 14:20:00,38.93,38.96,38.93,38.96,2000.0,30.539,30.5626,30.539,30.5626,2000.0
2015-06-09 14:25:00,38.96,38.96,38.84,38.88,71590.0,30.5626,30.5626,30.4684,30.4998,71590.0
2015-06-09 14:30:00,38.89,38.98,38.89,38.94,20664.0,30.5076,30.5782,30.5076,30.5469,20664.0
2015-06-09 14:35:00,38.93,38.95,38.9,38.95,8878.0,30.539,30.5547,30.5155,30.5547,8878.0
2015-06-09 14:40:00,38.95,38.95,38.89,38.9,39004.0,30.5547,30.5547,30.5076,30.5155,39004.0
2015-06-09 14:45:00,38.88,38.95,38.88,38.94,10206.0,30.4998,30.5547,30.4998,30.5469,10206.0
2015-06-09 14:50:00,38.97,38.98,38.9,38.92,14700.0,30.5704,30.5782,30.5155,30.5312,14700.0
2015-06-09 14:55:00,38.92,38.94,38.9,38.93,7294.0,30.5312,30.5469,30.5155,30.539,7294.0
2015-06-09 15:00:00,38.92,38.92,38.88,38.91,6800.0,30.5312,30.5312,30.4998,30.5233,6800.0
2015-06-09 15:05:00,38.91,38.91,38.85,38.87,10286.0,30.5233,30.5233,30.4763,30.492,10286.0
2015-06-09 15:10:00,38.88,38.92,38.87,38.88,14600.0,30.4998,30.5312,30.492,30.4998,14600.0
2015-06-09 15:15:00,38.91,38.97,38.91,38.95,7480.0,30.5233,30.5704,30.5233,30.5547,7480.0
2015-06-09 15:20:00,38.96,38.98,38.9,38.96,12166.0,30.5626,30.5782,30.5155,30.5626,12166.0
2015-06-09 15:25:00,38.98,38.98,38.92,38.94,16018.0,30.5782,30.5782,30.5312,30.5469,16018.0
2015-06-09 15:30:00,38.92,38.94,38.9,38.94,13900.0,30.5312,30.5469,30.5155,30.5469,13900.0
2015-06-09 15:35:00,38.93,38.94,38.89,38.91,22908.0,30.539,30.5469,30.5076,30.5233,22908.0
2015-06-09 15:40:00,38.91,38.94,38.89,38.94,20530.0,30.5233,30.5469,30.5076,30.5469,20530.0
2015-06-09 15:45:00,38.94,38.95,38.92,38.94,42132.0,30.5469,30.5547,30.5312,30.5469,42132.0
2015-06-09 15:50:00,38.94,38.94,38.89,38.89,64932.0,30.5469,30.5469,30.5076,30.5076,64932.0
2015-06-09 15:55:00,38.91,38.92,38.85,38.88,156846.0,30.5233,30.5312,30.4763,30.4998,156846.0
2015-06-10 09:30:00,39.11,39.12,38.88,39.04,29110.0,30.6802,30.6881,30.4998,30.6253,29110.0
2015-06-10 09:35:00,39.06,39.13,38.94,39.05,25800.0,30.641,30.6959,30.5469,30.6332,25800.0
2015-06-10 09:40:00,39.07,39.1,39.03,39.09,13872.0,30.6488,30.6724,30.6175,30.6645,13872.0
2015-06-10 09:45:00,39.1,39.13,39.08,39.1,18674.0,30.6724,30.6959,30.6567,30.6724,18674.0
2015-06-10 09:50:00,39.08,39.11,39.08,39.1,11152.0,30.6567,30.6802,30.6567,30.6724,11152.0
2015-06-10 09:55:00,39.1,39.1,39.05,39.06,5840.0,30.6724,30.6724,30.6332,30.641,5840.0
2015-06-10 10:00:00,39.07,39.1,39.02,39.03,12008.0,30.6488,30.6724,30.6096,30.6175,12008.0
2015-06-10 10:05:00,39.06,39.1,39.03,39.08,13200.0,30.641,30.6724,30.6175,30.6567,13200.0
2015-06-10 10:10:00,39.08,39.1,39.05,39.05,9786.0,30.6567,30.6724,30.6332,30.6332,9786.0
2015-06-10 10:15:00,39.07,39.12,39.05,39.07,14300.0,30.6488,30.6881,30.6332,30.6488,14300.0
2015-06-10 10:20:00,39.07,39.11,39.05,39.06,14256.0,30.6488,30.6802,30.6332,30.641,14256.0
2015-06-10 10:25:00,39.08,39.12,39.08,39.09,10858.0,30.6567,30.6881,30.6567,30.6645,10858.0
2015-06-10 10:30:00,39.07,39.13,39.07,39.13,14280.0,30.6488,30.6959,30.6488,30.6959,14280.0
2015-06-10 10:35:00,39.13,39.15,39.12,39.13,18286.0,30.6959,30.7116,30.6881,30.6959,18286.0
2015-06-10 10:40:00,39.13,39.15,39.1,39.12,7754.0,30.6959,30.7116,30.6724,30.6881,7754.0
2015-06-10 10:45:00,39.13,39.13,39.04,39.04,16766.0,30.6959,30.6959,30.6253,30.6253,16766.0
2015-06-10 10:50:00,39.04,39.07,39.01,39.05,9400.0,30.6253,30.6488,30.6018,30.6332,9400.0
2015-06-10 10:55:00,39.05,39.09,39.05,39.07,10000.0,30.6332,30.6645,30.6332,30.6488,10000.0
2015-06-10 11:00:00,39.07,39.1,39.05,39.05,12786.0,30.6488,30.6724,30.6332,30.6332,12786.0
2015-06-10 11:05:00,39.04,39.1,39.02,39.07,11228.0,30.6253,30.6724,30.6096,30.6488,11228.0
2015-06-10 11:10:00,39.08,39.15,39.06,39.1,32672.0,30.6567,30.7116,30.641,30.6724,32672.0
2015-06-10 11:15:00,39.09,39.16,39.09,39.1,20530.0,30.6645,30.7194,30.6645,30.6724,20530.0
2015-06-10 11:20:00,39.1,39.13,39.08,39.1,11040.0,30.6724,30.6959,30.6567,30.6724,11040.0
2015-06-10 11:25:00,39.1,39.13,39.08,39.12,26872.0,30.6724,30.6959,30.6567,30.6881,26872.0
2015-06-10 11:30:00,39.12,39.13,39.07,39.07,18420.0,30.6881,30.6959,30.6488,30.6488,18420.0
2015-06-10 11:35:00,39.07,39.13,39.07,39.09,25098.0,30.6488,30.6959,30.6488,30.6645,25098.0
2015-06-10 11:40:00,39.09,39.13,39.08,39.13,4800.0,30.6645,30.6959,30.6567,30.6959,4800.0
2015-06-10 11:45:00,39.13,39.13,39.1,39.1,13584.0,30.6959,30.6959,30.6724,30.6724,13584.0
2015-06-10 11:50:00,39.11,39.16,39.1,39.16,13910.0,30.6802,30.7194,30.6724,30.7194,13910.0
2015-06-10 11:55:00,39.15,39.15,39.13,39.14,1600.0,30.7116,30.7116,30.6959,30.7038,1600.0
2015-06-10 12:00:00,39.14,39.17,39.13,39.17,12600.0,30.7038,30.7273,30.6959,30.7273,12600.0
2015-06-10 12:05:00,39.17,39.18,39.12,39.12,25498.0,30.7273,30.7351,30.6881,30.6881,25498.0
2015-06-10 12:10:00,39.12,39.15,39.12,39.14,8200.0,30.6881,30.7116,30.6881,30.7038,8200.0
2015-06-10 12:15:00,39.14,39.17,39.13,39.15,10600.0,30.7038,30.7273,30.6959,30.7116,10600.0
2015-06-10 12:20:00,39.16,39.17,39.15,39.17,4850.0,30.7194,30.7273,30.7116,30.7273,4850.0
2015-06-10 12:25:00,39.17,39.18,39.16,39.18,11686.0,30.7273,30.7351,30.7194,30.7351,11686.0
2015-06-10 12:30:00,39.18,39.19,39.17,39.19,6784.0,30.7351,30.743,30.7273,30.743,6784.0
2015-06-10 12:35:00,39.19,39.19,39.16,39.17,13428.0,30.743,30.743,30.7194,30.7273,13428.0
2015-06-10 12:40:00,39.16,39.17,39.16,39.17,3610.0,30.7194,30.7273,30.7194,30.7273,3610.0
2015-06-10 12:45:00,39.2,39.2,39.18,39.18,8998.0,30.7508,30.7508,30.7351,30.7351,8998.0
2015-06-10 12:50:00,39.19,39.21,39.17,39.17,7198.0,30.743,30.7587,30.7273,30.7273,7198.0
2015-06-10 12:55:00,39.16,39.18,39.16,39.18,2800.0,30.7194,30.7351,30.7194,30.7351,2800.0
2015-06-10 13:00:00,39.19,39.21,39.18,39.19,10742.0,30.743,30.7587,30.7351,30.743,10742.0
2015-06-10 13:05:00,39.21,39.22,39.19,39.22,18026.0,30.7587,30.7665,30.743,30.7665,18026.0
2015-06-10 13:10:00,39.22,39.24,39.21,39.21,11002.0,30.7665,30.7822,30.7587,30.7587,11002.0
2015-06-10 13:15:00,39.21,39.22,39.19,39.19,4400.0,30.7587,30.7665,30.743,30.743,4400.0
2015-06-10 13:20:00,39.2,39.21,39.19,39.2,9216.0,30.7508,30.7587,30.743,30.7508,9216.0
2015-06-10 13:25:00,39.2,39.2,39.19,39.19,10680.0,30.7508,30.7508,30.743,30.743,10680.0
2015-06-10 13:30:00,39.19,39.21,39.19,39.21,9186.0,30.743,30.7587,30.743,30.7587,9186.0
2015-06-10 13:35:00,39.21,39.21,39.2,39.21,3832.0,30.7587,30.7587,30.7508,30.7587,3832.0
2015-06-10 13:40:00,39.21,39.21,39.17,39.17,25000.0,30.7587,30.7587,30.7273,30.7273,25000.0
2015-06-10 13:45:00,39.16,39.18,39.13,39.16,17418.0,30.7194,30.7351,30.6959,30.7194,17418.0
2015-06-10 13:50:00,39.16,39.16,39.13,39.15,11522.0,30.7194,30.7194,30.6959,30.7116,11522.0
2015-06-10 13:55:00,39.14,39.15,39.13,39.15,5600.0,30.7038,30.7116,30.6959,30.7116,5600.0
2015-06-10 14:00:00,39.15,39.21,39.15,39.21,18262.0,30.7116,30.7587,30.7116,30.7587,18262.0
2015-06-10 14:05:00,39.2,39.21,39.19,39.19,9700.0,30.7508,30.7587,30.743,30.743,9700.0
2015-06-10 14:10:00,39.19,39.19,39.16,39.16,17800.0,30.743,30.743,30.7194,30.7194,17800.0
2015-06-10 14:15:00,39.17,39.18,39.16,39.17,5908.0,30.7273,30.7351,30.7194,30.7273,5908.0
2015-06-10 14:20:00,39.18,39.21,39.17,39.21,17788.0,30.7351,30.7587,30.7273,30.7587,17788.0
2015-06-10 14:25:00,39.21,39.21,39.18,39.18,9800.0,30.7587,30.7587,30.7351,30.7351,9800.0
2015-06-10 14:30:00,39.18,39.19,39.17,39.18,2826.0,30.7351,30.743,30.7273,30.7351,2826.0
2015-06-10 14:35:00,39.19,39.21,39.19,39.21,18022.0,30.743,30.7587,30.743,30.7587,18022.0
2015-06-10 14:40:00,39.22,39.23,39.21,39.21,11708.0,30.7665,30.7744,30.7587,30.7587,11708.0
2015-06-10 14:45:00,39.22,39.24,39.22,39.22,9528.0,30.7665,30.7822,30.7665,30.7665,9528.0
2015-06-10 14:50:00,39.22,39.25,39.21,39.25,11020.0,30.7665,30.79,30.7587,30.79,11020.0
2015-06-10 14:55:00,39.25,39.26,39.21,39.23,18532.0,30.79,30.7979,30.7587,30.7744,18532.0
2015-06-10 15:00:00,39.23,39.23,39.21,39.23,10000.0,30.7744,30.7744,30.7587,30.7744,10000.0
2015-06-10 15:05:00,39.22,39.23,39.18,39.19,18310.0,30.7665,30.7744,30.7351,30.743,18310.0
2015-06-10 15:10:00,39.2,39.21,39.19,39.19,8258.0,30.7508,30.7587,30.743,30.743,8258.0
2015-06-10 15:15:00,39.2,39.24,39.19,39.23,17442.0,30.7508,30.7822,30.743,30.7744,17442.0
2015-06-10 15:20:00,39.23,39.26,39.23,39.26,13278.0,30.7744,30.7979,30.7744,30.7979,13278.0
2015-06-10 15:25:00,39.25,39.29,39.25,39.29,26022.0,30.79,30.8214,30.79,30.8214,26022.0
2015-06-10 15:30:00,39.28,39.29,39.27,39.27,22600.0,30.8136,30.8214,30.8057,30.8057,22600.0
2015-06-10 15:35:00,39.27,39.29,39.27,39.28,24456.0,30.8057,30.8214,30.8057,30.8136,24456.0
2015-06-10 15:40:00,39.28,39.32,39.27,39.31,26498.0,30.8136,30.845,30.8057,30.8371,26498.0
2015-06-10 15:45:00,39.31,39.37,39.31,39.37,36852.0,30.8371,30.8842,30.8371,30.8842,36852.0
2015-06-10 15:50:00,39.36,39.37,39.32,39.32,31536.0,30.8763,30.8842,30.845,30.845,31536.0
2015-06-10 15:55:00,39.32,39.36,39.3,39.31,62778.0,30.845,30.8763,30.8293,30.8371,62778.0
2015-06-11 09:30:00,39.42,39.55,39.26,39.55,16954.0,30.9234,31.0254,30.7979,31.0254,16954.0
2015-06-11 09:35:00,39.56,39.7,39.43,39.7,16110.0,31.0332,31.1431,30.9313,31.1431,16110.0
2015-06-11 09:40:00,39.68,39.77,39.62,39.73,15538.0,31.1274,31.198,31.0803,31.1666,15538.0
2015-06-11 09:45:00,39.75,39.81,39.72,39.72,29984.0,31.1823,31.2293,31.1587,31.1587,29984.0
2015-06-11 09:50:00,39.76,39.83,39.76,39.82,4292.0,31.1901,31.245,31.1901,31.2372,4292.0
2015-06-11 09:55:00,39.83,39.88,39.8,39.8,3600.0,31.245,31.2843,31.2215,31.2215,3600.0
2015-06-11 10:00:00,39.8,39.86,39.8,39.84,6002.0,31.2215,31.2686,31.2215,31.2529,6002.0
2015-06-11 10:05:00,39.84,39.85,39.8,39.83,4200.0,31.2529,31.2607,31.2215,31.245,4200.0
2015-06-11 10:10:00,39.85,39.85,39.8,39.8,5600.0,31.2607,31.2607,31.2215,31.2215,5600.0
2015-06-11 10:15:00,39.81,39.86,39.81,39.84,7800.0,31.2293,31.2686,31.2293,31.2529,7800.0
2015-06-11 10:20:00,39.85,39.87,39.78,39.78,13900.0,31.2607,31.2764,31.2058,31.2058,13900.0
2015-06-11 10:25:00,39.74,39.81,39.66,39.68,11600.0,31.1744,31.2293,31.1117,31.1274,11600.0
2015-06-11 10:30:00,39.67,39.71,39.63,39.67,5200.0,31.1195,31.1509,31.0881,31.1195,5200.0
2015-06-11 10:35:00,39.68,39.68,39.59,39.59,4200.0,31.1274,31.1274,31.0568,31.0568,4200.0
2015-06-11 10:40:00,39.65,39.74,39.64,39.72,18118.0,31.1038,31.1744,31.096,31.1587,18118.0
2015-06-11 10:45:00,39.7,39.77,39.7,39.77,3000.0,31.1431,31.198,31.1431,31.198,3000.0
2015-06-11 10:50:00,39.78,39.79,39.73,39.77,6624.0,31.2058,31.2137,31.1666,31.198,6624.0
2015-06-11 10:55:00,39.77,39.81,39.76,39.77,6130.0,31.198,31.2293,31.1901,31.198,6130.0
2015-06-11 11:00:00,39.76,39.8,39.74,39.74,8500.0,31.1901,31.2215,31.1744,31.1744,8500.0
2015-06-11 11:05:00,39.73,39.77,39.72,39.76,7748.0,31.1666,31.198,31.1587,31.1901,7748.0
2015-06-11 11:10:00,39.77,39.77,39.73,39.73,7000.0,31.198,31.198,31.1666,31.1666,7000.0
2015-06-11 11:15:00,39.7,39.73,39.69,39.72,1600.0,31.1431,31.1666,31.1352,31.1587,1600.0
2015-06-11 11:20:00,39.73,39.73,39.7,39.72,6400.0,31.1666,31.1666,31.1431,31.1587,6400.0
2015-06-11 11:25:00,39.73,39.73,39.69,39.71,5400.0,31.1666,31.1666,31.1352,31.1509,5400.0
2015-06-11 11:30:00,39.71,39.71,39.68,39.69,5672.0,31.1509,31.1509,31.1274,31.1352,5672.0
2015-06-11 11:35:00,39.7,39.71,39.67,39.7,7216.0,31.1431,31.1509,31.1195,31.1431,7216.0
2015-06-11 11:40:00,39.69,39.7,39.67,39.67,3294.0,31.1352,31.1431,31.1195,31.1195,3294.0
2015-06-11 11:45:00,39.66,39.67,39.63,39.63,4600.0,31.1117,31.1195,31.0881,31.0881,4600.0
2015-06-11 11:50:00,39.65,39.66,39.64,39.66,9832.0,31.1038,31.1117,31.096,31.1117,9832.0
2015-06-11 11:55:00,39.66,39.66,39.6,39.6,5350.0,31.1117,31.1117,31.0646,31.0646,5350.0
2015-06-11 12:00:00,39.6,39.61,39.6,39.61,3600.0,31.0646,31.0725,31.0646,31.0725,3600.0
2015-06-11 12:05:00,39.61,39.63,39.61,39.62,4500.0,31.0725,31.0881,31.0725,31.0803,4500.0
2015-06-11 12:10:00,39.62,39.66,39.61,39.63,9200.0,31.0803,31.1117,31.0725,31.0881,9200.0
2015-06-11 12:15:00,39.62,39.67,39.62,39.66,7128.0,31.0803,31.1195,31.0803,31.1117,7128.0
2015-06-11 12:20:00,39.66,39.67,39.66,39.67,5200.0,31.1117,31.1195,31.1117,31.1195,5200.0
2015-06-11 12:25:00,39.68,39.68,39.63,39.63,16388.0,31.1274,31.1274,31.0881,31.0881,16388.0
2015-06-11 12:30:00,39.63,39.63,39.63,39.63,1400.0,31.0881,31.0881,31.0881,31.0881,1400.0
2015-06-11 12:35:00,39.62,39.66,39.62,39.65,6400.0,31.0803,31.1117,31.0803,31.1038,6400.0
2015-06-11 12:40:00,39.65,39.67,39.65,39.67,5200.0,31.1038,31.1195,31.1038,31.1195,5200.0
2015-06-11 12:45:00,39.67,39.67,39.62,39.62,6002.0,31.1195,31.1195,31.0803,31.0803,6002.0
2015-06-11 12:50:00,39.62,39.63,39.62,39.63,3200.0,31.0803,31.0881,31.0803,31.0881,3200.0
2015-06-11 12:55:00,39.63,39.63,39.6,39.62,3190.0,31.0881,31.0881,31.0646,31.0803,3190.0
2015-06-11 13:00:00,39.62,39.62,39.59,39.59,5400.0,31.0803,31.0803,31.0568,31.0568,5400.0
2015-06-11 13:05:00,39.59,39.61,39.58,39.59,3600.0,31.0568,31.0725,31.0489,31.0568,3600.0
2015-06-11 13:10:00,39.6,39.6,39.59,39.59,600.0,31.0646,31.0646,31.0568,31.0568,600.0
2015-06-11 13:15:00,39.6,39.6,39.59,39.59,9400.0,31.0646,31.0646,31.0568,31.0568,9400.0
2015-06-11 13:20:00,39.59,39.59,39.57,39.58,2600.0,31.0568,31.0568,31.0411,31.0489,2600.0
2015-06-11 13:25:00,39.59,39.6,39.59,39.6,7000.0,31.0568,31.0646,31.0568,31.0646,7000.0
2015-06-11 13:30:00,39.6,39.65,39.6,39.63,3660.0,31.0646,31.1038,31.0646,31.0881,3660.0
2015-06-11 13:35:00,39.63,39.63,39.62,39.62,4200.0,31.0881,31.0881,31.0803,31.0803,4200.0
2015-06-11 13:40:00,39.62,39.63,39.61,39.62,4000.0,31.0803,31.0881,31.0725,31.0803,4000.0
2015-06-11 13:45:00,39.61,39.63,39.6,39.6,6400.0,31.0725,31.0881,31.0646,31.0646,6400.0
2015-06-11 13:50:00,39.61,39.61,39.57,39.58,9224.0,31.0725,31.0725,31.0411,31.0489,9224.0
2015-06-11 13:55:00,39.61,39.63,39.6,39.63,4800.0,31.0725,31.0881,31.0646,31.0881,4800.0
2015-06-11 14:00:00,39.63,39.63,39.59,39.6,6600.0,31.0881,31.0881,31.0568,31.0646,6600.0
2015-06-11 14:05:00,39.63,39.63,39.6,39.6,400.0,31.0881,31.0881,31.0646,31.0646,400.0
2015-06-11 14:10:00,39.63,39.63,39.62,39.63,3600.0,31.0881,31.0881,31.0803,31.0881,3600.0
2015-06-11 14:15:00,39.63,39.63,39.57,39.57,5290.0,31.0881,31.0881,31.0411,31.0411,5290.0
2015-06-11 14:20:00,39.58,39.59,39.58,39.59,5550.0,31.0489,31.0568,31.0489,31.0568,5550.0
2015-06-11 14:25:00,39.6,39.63,39.6,39.63,2540.0,31.0646,31.0881,31.0646,31.0881,2540.0
2015-06-11 14:30:00,39.63,39.63,39.59,39.59,5750.0,31.0881,31.0881,31.0568,31.0568,5750.0
2015-06-11 14:35:00,39.6,39.62,39.59,39.62,7200.0,31.0646,31.0803,31.0568,31.0803,7200.0
2015-06-11 14:40:00,39.62,39.62,39.6,39.6,5106.0,31.0803,31.0803,31.0646,31.0646,5106.0
2015-06-11 14:45:00,39.6,39.62,39.6,39.6,5554.0,31.0646,31.0803,31.0646,31.0646,5554.0
2015-06-11 14:50:00,39.6,39.6,39.59,39.59,4800.0,31.0646,31.0646,31.0568,31.0568,4800.0
2015-06-11 14:55:00,39.58,39.62,39.58,39.6,8448.0,31.0489,31.0803,31.0489,31.0646,8448.0
2015-06-11 15:00:00,39.6,39.65,39.6,39.63,14800.0,31.0646,31.1038,31.0646,31.0881,14800.0
2015-06-11 15:05:00,39.62,39.62,39.57,39.57,6440.0,31.0803,31.0803,31.0411,31.0411,6440.0
2015-06-11 15:10:00,39.57,39.59,39.57,39.58,5800.0,31.0411,31.0568,31.0411,31.0489,5800.0
2015-06-11 15:15:00,39.58,39.58,39.52,39.53,10272.0,31.0489,31.0489,31.0019,31.0097,10272.0
2015-06-11 15:20:00,39.53,39.57,39.53,39.56,12910.0,31.0097,31.0411,31.0097,31.0332,12910.0
2015-06-11 15:25:00,39.55,39.56,39.53,39.55,13826.0,31.0254,31.0332,31.0097,31.0254,13826.0
2015-06-11 15:30:00,39.57,39.57,39.55,39.55,10690.0,31.0411,31.0411,31.0254,31.0254,10690.0
2015-06-11 15:35:00,39.55,39.58,39.54,39.55,17100.0,31.0254,31.0489,31.0175,31.0254,17100.0
2015-06-11 15:40:00,39.56,39.57,39.51,39.51,10460.0,31.0332,31.0411,30.994,30.994,10460.0
2015-06-11 15:45:00,39.51,39.57,39.51,39.55,34142.0,30.994,31.0411,30.994,31.0254,34142.0
2015-06-11 15:50:00,39.55,39.58,39.55,39.57,30590.0,31.0254,31.0489,31.0254,31.0411,30590.0
2015-06-11 15:55:00,39.58,39.64,39.57,39.63,90822.0,31.0489,31.096,31.0411,31.0881,90822.0
2015-06-12 09:30:00,39.99,40.24,39.95,40.22,54442.0,31.3705,31.5667,31.3392,31.551,54442.0
2015-06-12 09:35:00,40.19,40.31,40.13,40.24,36584.0,31.5274,31.6216,31.4804,31.5667,36584.0
2015-06-12 09:40:00,40.19,40.34,40.13,40.26,24830.0,31.5274,31.6451,31.4804,31.5824,24830.0
2015-06-12 09:45:00,40.27,40.41,40.26,40.37,18340.0,31.5902,31.7,31.5824,31.6686,18340.0
2015-06-12 09:50:00,40.35,40.45,40.34,40.4,17842.0,31.653,31.7314,31.6451,31.6922,17842.0
2015-06-12 09:55:00,40.4,40.44,40.35,40.41,16650.0,31.6922,31.7236,31.653,31.7,16650.0
2015-06-12 10:00:00,40.42,40.43,40.35,40.4,32600.0,31.7079,31.7157,31.653,31.6922,32600.0
2015-06-12 10:05:00,40.42,40.45,40.37,40.41,20632.0,31.7079,31.7314,31.6686,31.7,20632.0
2015-06-12 10:10:00,40.4,40.4,40.34,40.38,9082.0,31.6922,31.6922,31.6451,31.6765,9082.0
2015-06-12 10:15:00,40.38,40.44,40.38,40.38,17600.0,31.6765,31.7236,31.6765,31.6765,17600.0
2015-06-12 10:20:00,40.38,40.44,40.38,40.42,11874.0,31.6765,31.7236,31.6765,31.7079,11874.0
2015-06-12 10:25:00,40.42,40.45,40.41,40.44,16620.0,31.7079,31.7314,31.7,31.7236,16620.0
2015-06-12 10:30:00,40.43,40.46,40.42,40.44,14232.0,31.7157,31.7392,31.7079,31.7236,14232.0
2015-06-12 10:35:00,40.44,40.44,40.35,40.38,14414.0,31.7236,31.7236,31.653,31.6765,14414.0
2015-06-12 10:40:00,40.38,40.39,40.35,40.35,13402.0,31.6765,31.6843,31.653,31.653,13402.0
2015-06-12 10:45:00,40.36,40.38,40.29,40.34,15116.0,31.6608,31.6765,31.6059,31.6451,15116.0
2015-06-12 10:50:00,40.34,40.38,40.34,40.36,13978.0,31.6451,31.6765,31.6451,31.6608,13978.0
2015-06-12 10:55:00,40.36,40.38,40.32,40.35,14852.0,31.6608,31.6765,31.6294,31.653,14852.0
2015-06-12 11:00:00,40.34,40.37,40.3,40.3,17828.0,31.6451,31.6686,31.6137,31.6137,17828.0
2015-06-12 11:05:00,40.3,40.34,40.29,40.32,14908.0,31.6137,31.6451,31.6059,31.6294,14908.0
2015-06-12 11:10:00,40.32,40.35,40.28,40.31,33100.0,31.6294,31.653,31.598,31.6216,33100.0
2015-06-12 11:15:00,40.3,40.31,40.28,40.29,27800.0,31.6137,31.6216,31.598,31.6059,27800.0
2015-06-12 11:20:00,40.3,40.32,40.28,40.29,29104.0,31.6137,31.6294,31.598,31.6059,29104.0
2015-06-12 11:25:00,40.29,40.33,40.27,40.3,57598.0,31.6059,31.6373,31.5902,31.6137,57598.0
2015-06-12 11:30:00,40.31,40.32,40.28,40.32,13032.0,31.6216,31.6294,31.598,31.6294,13032.0
2015-06-12 11:35:00,40.32,40.41,40.28,40.38,46902.0,31.6294,31.7,31.598,31.6765,46902.0
2015-06-12 11:40:00,40.38,40.42,40.38,40.4,8900.0,31.6765,31.7079,31.6765,31.6922,8900.0
2015-06-12 11:45:00,40.4,40.43,40.37,40.42,14482.0,31.6922,31.7157,31.6686,31.7079,14482.0
2015-06-12 11:50:00,40.43,40.48,40.43,40.47,13400.0,31.7157,31.7549,31.7157,31.7471,13400.0
2015-06-12 11:55:00,40.48,40.48,40.4,40.4,14224.0,31.7549,31.7549,31.6922,31.6922,14224.0
2015-06-12 12:00:00,40.39,40.41,40.37,40.37,21410.0,31.6843,31.7,31.6686,31.6686,21410.0
2015-06-12 12:05:00,40.39,40.42,40.38,40.39,15468.0,31.6843,31.7079,31.6765,31.6843,15468.0
2015-06-12 12:10:00,40.39,40.42,40.38,40.4,13070.0,31.6843,31.7079,31.6765,31.6922,13070.0
2015-06-12 12:15:00,40.39,40.41,40.39,40.4,10674.0,31.6843,31.7,31.6843,31.6922,10674.0
2015-06-12 12:20:00,40.4,40.41,40.38,40.4,13800.0,31.6922,31.7,31.6765,31.6922,13800.0
2015-06-12 12:25:00,40.4,40.41,40.38,40.41,13000.0,31.6922,31.7,31.6765,31.7,13000.0
2015-06-12 12:30:00,40.41,40.43,40.4,40.43,6818.0,31.7,31.7157,31.6922,31.7157,6818.0
2015-06-12 12:35:00,40.45,40.45,40.41,40.41,9964.0,31.7314,31.7314,31.7,31.7,9964.0
2015-06-12 12:40:00,40.42,40.42,40.34,40.37,16200.0,31.7079,31.7079,31.6451,31.6686,16200.0
2015-06-12 12:45:00,40.39,40.4,40.34,40.38,11606.0,31.6843,31.6922,31.6451,31.6765,11606.0
2015-06-12 12:50:00,40.38,40.41,40.35,40.37,15740.0,31.6765,31.7,31.653,31.6686,15740.0
2015-06-12 12:55:00,40.38,40.4,40.37,40.38,12964.0,31.6765,31.6922,31.6686,31.6765,12964.0
2015-06-12 13:00:00,40.36,40.36,40.33,40.34,12812.0,31.6608,31.6608,31.6373,31.6451,12812.0
2015-06-12 13:05:00,40.34,40.36,40.34,40.34,8328.0,31.6451,31.6608,31.6451,31.6451,8328.0
2015-06-12 13:10:00,40.34,40.35,40.34,40.34,8456.0,31.6451,31.653,31.6451,31.6451,8456.0
2015-06-12 13:15:00,40.35,40.4,40.35,40.39,6000.0,31.653,31.6922,31.653,31.6843,6000.0
2015-06-12 13:20:00,40.4,40.42,40.38,40.42,6200.0,31.6922,31.7079,31.6765,31.7079,6200.0
2015-06-12 13:25:00,40.43,40.43,40.37,40.38,9200.0,31.7157,31.7157,31.6686,31.6765,9200.0
2015-06-12 13:30:00,40.38,40.4,40.35,40.35,15250.0,31.6765,31.6922,31.653,31.653,15250.0
2015-06-12 13:35:00,40.35,40.35,40.31,40.32,16724.0,31.653,31.653,31.6216,31.6294,16724.0
2015-06-12 13:40:00,40.32,40.32,40.29,40.29,9008.0,31.6294,31.6294,31.6059,31.6059,9008.0
2015-06-12 13:45:00,40.29,40.31,40.27,40.3,18800.0,31.6059,31.6216,31.5902,31.6137,18800.0
2015-06-12 13:50:00,40.3,40.3,40.28,40.29,8192.0,31.6137,31.6137,31.598,31.6059,8192.0
2015-06-12 13:55:00,40.29,40.32,40.28,40.32,8800.0,31.6059,31.6294,31.598,31.6294,8800.0
2015-06-12 14:00:00,40.31,40.34,40.3,40.33,9712.0,31.6216,31.6451,31.6137,31.6373,9712.0
2015-06-12 14:05:00,40.33,40.33,40.29,40.29,8800.0,31.6373,31.6373,31.6059,31.6059,8800.0
2015-06-12 14:10:00,40.29,40.29,40.26,40.27,9300.0,31.6059,31.6059,31.5824,31.5902,9300.0
2015-06-12 14:15:00,40.29,40.29,40.23,40.24,13650.0,31.6059,31.6059,31.5588,31.5667,13650.0
2015-06-12 14:20:00,40.23,40.24,40.21,40.23,8000.0,31.5588,31.5667,31.5431,31.5588,8000.0
2015-06-12 14:25:00,40.23,40.23,40.2,40.22,8398.0,31.5588,31.5588,31.5353,31.551,8398.0
2015-06-12 14:30:00,40.22,40.22,40.17,40.2,14932.0,31.551,31.551,31.5118,31.5353,14932.0
2015-06-12 14:35:00,40.21,40.22,40.18,40.21,7082.0,31.5431,31.551,31.5196,31.5431,7082.0
2015-06-12 14:40:00,40.21,40.22,40.19,40.2,12622.0,31.5431,31.551,31.5274,31.5353,12622.0
2015-06-12 14:45:00,40.2,40.24,40.2,40.24,15452.0,31.5353,31.5667,31.5353,31.5667,15452.0
2015-06-12 14:50:00,40.24,40.26,40.24,40.25,6400.0,31.5667,31.5824,31.5667,31.5745,6400.0
2015-06-12 14:55:00,40.25,40.26,40.23,40.25,8072.0,31.5745,31.5824,31.5588,31.5745,8072.0
2015-06-12 15:00:00,40.25,40.26,40.22,40.26,15590.0,31.5745,31.5824,31.551,31.5824,15590.0
2015-06-12 15:05:00,40.25,40.26,40.23,40.23,10344.0,31.5745,31.5824,31.5588,31.5588,10344.0
2015-06-12 15:10:00,40.23,40.24,40.19,40.2,15826.0,31.5588,31.5667,31.5274,31.5353,15826.0
2015-06-12 15:15:00,40.2,40.22,40.2,40.22,9000.0,31.5353,31.551,31.5353,31.551,9000.0
2015-06-12 15:20:00,40.22,40.25,40.21,40.25,19800.0,31.551,31.5745,31.5431,31.5745,19800.0
2015-06-12 15:25:00,40.25,40.28,40.24,40.27,15200.0,31.5745,31.598,31.5667,31.5902,15200.0
2015-06-12 15:30:00,40.27,40.3,40.27,40.27,21546.0,31.5902,31.6137,31.5902,31.5902,21546.0
2015-06-12 15:35:00,40.29,40.3,40.26,40.27,13230.0,31.6059,31.6137,31.5824,31.5902,13230.0
2015-06-12 15:40:00,40.26,40.27,40.25,40.25,17834.0,31.5824,31.5902,31.5745,31.5745,17834.0
2015-06-12 15:45:00,40.25,40.27,40.23,40.27,21086.0,31.5745,31.5902,31.5588,31.5902,21086.0
2015-06-12 15:50:00,40.27,40.29,40.26,40.29,21686.0,31.5902,31.6059,31.5824,31.6059,21686.0
2015-06-12 15:55:00,40.28,40.29,40.23,40.23,71612.0,31.598,31.6059,31.5588,31.5588,71612.0
2015-06-15 09:30:00,40.38,40.38,39.77,40.07,41034.0,31.6765,31.6765,31.198,31.4333,41034.0
2015-06-15 09:35:00,40.17,40.24,39.98,40.19,24644.0,31.5118,31.5667,31.3627,31.5274,24644.0
2015-06-15 09:40:00,40.18,40.2,40.04,40.09,25792.0,31.5196,31.5353,31.4098,31.449,25792.0
2015-06-15 09:45:00,40.1,40.12,39.97,39.99,20940.0,31.4568,31.4725,31.3549,31.3705,20940.0
2015-06-15 09:50:00,39.99,40.05,39.93,40.04,14062.0,31.3705,31.4176,31.3235,31.4098,14062.0
2015-06-15 09:55:00,40.06,40.09,39.95,39.96,66620.0,31.4255,31.449,31.3392,31.347,66620.0
2015-06-15 10:00:00,39.98,40.13,39.96,40.12,34282.0,31.3627,31.4804,31.347,31.4725,34282.0
2015-06-15 10:05:00,40.1,40.2,40.1,40.17,16700.0,31.4568,31.5353,31.4568,31.5118,16700.0
2015-06-15 10:10:00,40.14,40.17,40.09,40.09,13804.0,31.4882,31.5118,31.449,31.449,13804.0
2015-06-15 10:15:00,40.1,40.1,40.05,40.05,7200.0,31.4568,31.4568,31.4176,31.4176,7200.0
2015-06-15 10:20:00,40.03,40.06,40.01,40.02,13506.0,31.4019,31.4255,31.3862,31.3941,13506.0
2015-06-15 10:25:00,40.02,40.09,39.99,40.07,21616.0,31.3941,31.449,31.3705,31.4333,21616.0
2015-06-15 10:30:00,40.07,40.07,40.02,40.02,13920.0,31.4333,31.4333,31.3941,31.3941,13920.0
2015-06-15 10:35:00,40.03,40.08,40.02,40.04,25248.0,31.4019,31.4411,31.3941,31.4098,25248.0
2015-06-15 10:40:00,40.06,40.08,40.02,40.04,13602.0,31.4255,31.4411,31.3941,31.4098,13602.0
2015-06-15 10:45:00,40.05,40.1,40.05,40.07,13098.0,31.4176,31.4568,31.4176,31.4333,13098.0
2015-06-15 10:50:00,40.05,40.08,40.05,40.08,9638.0,31.4176,31.4411,31.4176,31.4411,9638.0
2015-06-15 10:55:00,40.08,40.09,40.05,40.07,10700.0,31.4411,31.449,31.4176,31.4333,10700.0
2015-06-15 11:00:00,40.08,40.19,40.08,40.14,12200.0,31.4411,31.5274,31.4411,31.4882,12200.0
2015-06-15 11:05:00,40.13,40.15,40.12,40.15,9600.0,31.4804,31.4961,31.4725,31.4961,9600.0
2015-06-15 11:10:00,40.16,40.24,40.16,40.2,17800.0,31.5039,31.5667,31.5039,31.5353,17800.0
2015-06-15 11:15:00,40.2,40.21,40.17,40.17,7400.0,31.5353,31.5431,31.5118,31.5118,7400.0
2015-06-15 11:20:00,40.17,40.17,40.12,40.13,12800.0,31.5118,31.5118,31.4725,31.4804,12800.0
2015-06-15 11:25:00,40.12,40.13,40.06,40.06,7980.0,31.4725,31.4804,31.4255,31.4255,7980.0
2015-06-15 11:30:00,40.07,40.12,40.06,40.06,18680.0,31.4333,31.4725,31.4255,31.4255,18680.0
2015-06-15 11:35:00,40.06,40.13,40.05,40.13,6400.0,31.4255,31.4804,31.4176,31.4804,6400.0
2015-06-15 11:40:00,40.14,40.18,40.12,40.16,12400.0,31.4882,31.5196,31.4725,31.5039,12400.0
2015-06-15 11:45:00,40.17,40.29,40.16,40.29,7964.0,31.5118,31.6059,31.5039,31.6059,7964.0
2015-06-15 11:50:00,40.28,40.31,40.27,40.29,9998.0,31.598,31.6216,31.5902,31.6059,9998.0
2015-06-15 11:55:00,40.29,40.29,40.23,40.27,10928.0,31.6059,31.6059,31.5588,31.5902,10928.0
2015-06-15 12:00:00,40.27,40.31,40.26,40.31,6320.0,31.5902,31.6216,31.5824,31.6216,6320.0
2015-06-15 12:05:00,40.3,40.32,40.29,40.32,5000.0,31.6137,31.6294,31.6059,31.6294,5000.0
2015-06-15 12:10:00,40.31,40.35,40.29,40.33,15242.0,31.6216,31.653,31.6059,31.6373,15242.0
2015-06-15 12:15:00,40.33,40.33,40.27,40.33,13816.0,31.6373,31.6373,31.5902,31.6373,13816.0
2015-06-15 12:20:00,40.32,40.35,40.29,40.29,2800.0,31.6294,31.653,31.6059,31.6059,2800.0
2015-06-15 12:25:00,40.3,40.3,40.24,40.25,4318.0,31.6137,31.6137,31.5667,31.5745,4318.0
2015-06-15 12:30:00,40.27,40.27,40.26,40.26,1400.0,31.5902,31.5902,31.5824,31.5824,1400.0
2015-06-15 12:35:00,40.26,40.27,40.23,40.27,3300.0,31.5824,31.5902,31.5588,31.5902,3300.0
2015-06-15 12:40:00,40.26,40.3,40.26,40.3,4376.0,31.5824,31.6137,31.5824,31.6137,4376.0
2015-06-15 12:45:00,40.3,40.34,40.28,40.32,5706.0,31.6137,31.6451,31.598,31.6294,5706.0
2015-06-15 12:50:00,40.35,40.35,40.32,40.33,23960.0,31.653,31.653,31.6294,31.6373,23960.0
2015-06-15 12:55:00,40.33,40.35,40.31,40.35,9790.0,31.6373,31.653,31.6216,31.653,9790.0
2015-06-15 13:00:00,40.34,40.34,40.31,40.32,4000.0,31.6451,31.6451,31.6216,31.6294,4000.0
2015-06-15 13:05:00,40.33,40.33,40.31,40.31,5986.0,31.6373,31.6373,31.6216,31.6216,5986.0
2015-06-15 13:10:00,40.31,40.34,40.31,40.33,7000.0,31.6216,31.6451,31.6216,31.6373,7000.0
2015-06-15 13:15:00,40.34,40.36,40.32,40.35,9044.0,31.6451,31.6608,31.6294,31.653,9044.0
2015-06-15 13:20:00,40.35,40.36,40.34,40.34,7226.0,31.653,31.6608,31.6451,31.6451,7226.0
2015-06-15 13:25:00,40.33,40.35,40.32,40.35,13456.0,31.6373,31.653,31.6294,31.653,13456.0
2015-06-15 13:30:00,40.34,40.35,40.33,40.34,7080.0,31.6451,31.653,31.6373,31.6451,7080.0
2015-06-15 13:35:00,40.35,40.35,40.33,40.33,6314.0,31.653,31.653,31.6373,31.6373,6314.0
2015-06-15 13:40:00,40.33,40.33,40.27,40.3,16152.0,31.6373,31.6373,31.5902,31.6137,16152.0
2015-06-15 13:45:00,40.29,40.31,40.28,40.29,11576.0,31.6059,31.6216,31.598,31.6059,11576.0
2015-06-15 13:50:00,40.3,40.34,40.26,40.27,27252.0,31.6137,31.6451,31.5824,31.5902,27252.0
2015-06-15 13:55:00,40.29,40.29,40.24,40.26,5600.0,31.6059,31.6059,31.5667,31.5824,5600.0
2015-06-15 14:00:00,40.27,40.27,40.24,40.24,7600.0,31.5902,31.5902,31.5667,31.5667,7600.0
2015-06-15 14:05:00,40.24,40.27,40.24,40.26,7630.0,31.5667,31.5902,31.5667,31.5824,7630.0
2015-06-15 14:10:00,40.25,40.27,40.23,40.23,16222.0,31.5745,31.5902,31.5588,31.5588,16222.0
2015-06-15 14:15:00,40.23,40.26,40.23,40.24,5444.0,31.5588,31.5824,31.5588,31.5667,5444.0
2015-06-15 14:20:00,40.24,40.26,40.23,40.24,8266.0,31.5667,31.5824,31.5588,31.5667,8266.0
2015-06-15 14:25:00,40.24,40.25,40.23,40.24,2896.0,31.5667,31.5745,31.5588,31.5667,2896.0
2015-06-15 14:30:00,40.25,40.25,40.23,40.23,9874.0,31.5745,31.5745,31.5588,31.5588,9874.0
2015-06-15 14:35:00,40.23,40.25,40.22,40.23,10200.0,31.5588,31.5745,31.551,31.5588,10200.0
2015-06-15 14:40:00,40.22,40.25,40.22,40.25,5126.0,31.551,31.5745,31.551,31.5745,5126.0
2015-06-15 14:45:00,40.24,40.25,40.22,40.23,9400.0,31.5667,31.5745,31.551,31.5588,9400.0
2015-06-15 14:50:00,40.22,40.23,40.18,40.18,10078.0,31.551,31.5588,31.5196,31.5196,10078.0
2015-06-15 14:55:00,40.17,40.19,40.16,40.16,12954.0,31.5118,31.5274,31.5039,31.5039,12954.0
2015-06-15 15:00:00,40.16,40.16,40.13,40.13,8084.0,31.5039,31.5039,31.4804,31.4804,8084.0
2015-06-15 15:05:00,40.12,40.15,40.1,40.13,15200.0,31.4725,31.4961,31.4568,31.4804,15200.0
2015-06-15 15:10:00,40.13,40.13,40.1,40.11,20054.0,31.4804,31.4804,31.4568,31.4647,20054.0
2015-06-15 15:15:00,40.11,40.11,40.08,40.09,22122.0,31.4647,31.4647,31.4411,31.449,22122.0
2015-06-15 15:20:00,40.09,40.12,40.08,40.09,16266.0,31.449,31.4725,31.4411,31.449,16266.0
2015-06-15 15:25:00,40.09,40.14,40.09,40.13,14186.0,31.449,31.4882,31.449,31.4804,14186.0
2015-06-15 15:30:00,40.14,40.15,40.13,40.13,19122.0,31.4882,31.4961,31.4804,31.4804,19122.0
2015-06-15 15:35:00,40.13,40.15,40.1,40.15,39014.0,31.4804,31.4961,31.4568,31.4961,39014.0
2015-06-15 15:40:00,40.15,40.2,40.15,40.17,14886.0,31.4961,31.5353,31.4961,31.5118,14886.0
2015-06-15 15:45:00,40.18,40.22,40.16,40.21,42720.0,31.5196,31.551,31.5039,31.5431,42720.0
2015-06-15 15:50:00,40.21,40.24,40.2,40.24,31240.0,31.5431,31.5667,31.5353,31.5667,31240.0
2015-06-15 15:55:00,40.23,40.23,40.16,40.21,85188.0,31.5588,31.5588,31.5039,31.5431,85188.0
2015-06-16 09:30:00,40.05,40.21,39.95,40.2,16782.0,31.4176,31.5431,31.3392,31.5353,16782.0
2015-06-16 09:35:00,40.21,40.4,40.2,40.37,8700.0,31.5431,31.6922,31.5353,31.6686,8700.0
2015-06-16 09:40:00,40.35,40.39,40.24,40.27,10400.0,31.653,31.6843,31.5667,31.5902,10400.0
2015-06-16 09:45:00,40.27,40.3,40.25,40.26,5200.0,31.5902,31.6137,31.5745,31.5824,5200.0
2015-06-16 09:50:00,40.29,40.35,40.29,40.33,5800.0,31.6059,31.653,31.6059,31.6373,5800.0
2015-06-16 09:55:00,40.39,40.5,40.38,40.45,9144.0,31.6843,31.7706,31.6765,31.7314,9144.0
2015-06-16 10:00:00,40.44,40.5,40.44,40.49,11000.0,31.7236,31.7706,31.7236,31.7628,11000.0
2015-06-16 10:05:00,40.49,40.5,40.43,40.43,16160.0,31.7628,31.7706,31.7157,31.7157,16160.0
2015-06-16 10:10:00,40.43,40.46,40.42,40.42,4600.0,31.7157,31.7392,31.7079,31.7079,4600.0
2015-06-16 10:15:00,40.41,40.43,40.32,40.36,30000.0,31.7,31.7157,31.6294,31.6608,30000.0
2015-06-16 10:20:00,40.37,40.39,40.34,40.38,7180.0,31.6686,31.6843,31.6451,31.6765,7180.0
2015-06-16 10:25:00,40.4,40.4,40.33,40.37,9586.0,31.6922,31.6922,31.6373,31.6686,9586.0
2015-06-16 10:30:00,40.36,40.42,40.36,40.41,6288.0,31.6608,31.7079,31.6608,31.7,6288.0
2015-06-16 10:35:00,40.42,40.42,40.35,40.4,7600.0,31.7079,31.7079,31.653,31.6922,7600.0
2015-06-16 10:40:00,40.41,40.42,40.4,40.41,11618.0,31.7,31.7079,31.6922,31.7,11618.0
2015-06-16 10:45:00,40.42,40.42,40.35,40.4,17400.0,31.7079,31.7079,31.653,31.6922,17400.0
2015-06-16 10:50:00,40.38,40.38,40.31,40.33,6162.0,31.6765,31.6765,31.6216,31.6373,6162.0
2015-06-16 10:55:00,40.35,40.41,40.35,40.38,6008.0,31.653,31.7,31.653,31.6765,6008.0
2015-06-16 11:00:00,40.38,40.41,40.34,40.41,3000.0,31.6765,31.7,31.6451,31.7,3000.0
2015-06-16 11:05:00,40.4,40.43,40.38,40.38,6830.0,31.6922,31.7157,31.6765,31.6765,6830.0
2015-06-16 11:10:00,40.4,40.44,40.38,40.4,15108.0,31.6922,31.7236,31.6765,31.6922,15108.0
2015-06-16 11:15:00,40.42,40.42,40.35,40.37,8600.0,31.7079,31.7079,31.653,31.6686,8600.0
2015-06-16 11:20:00,40.37,40.37,40.35,40.37,2860.0,31.6686,31.6686,31.653,31.6686,2860.0
2015-06-16 11:25:00,40.4,40.42,40.39,40.4,5600.0,31.6922,31.7079,31.6843,31.6922,5600.0
2015-06-16 11:30:00,40.4,40.45,40.38,40.44,4248.0,31.6922,31.7314,31.6765,31.7236,4248.0
2015-06-16 11:35:00,40.44,40.44,40.37,40.39,14648.0,31.7236,31.7236,31.6686,31.6843,14648.0
2015-06-16 11:40:00,40.38,40.42,40.36,40.42,14000.0,31.6765,31.7079,31.6608,31.7079,14000.0
2015-06-16 11:45:00,40.43,40.48,40.43,40.43,12906.0,31.7157,31.7549,31.7157,31.7157,12906.0
2015-06-16 11:50:00,40.44,40.44,40.41,40.44,11200.0,31.7236,31.7236,31.7,31.7236,11200.0
2015-06-16 11:55:00,40.44,40.49,40.44,40.49,4600.0,31.7236,31.7628,31.7236,31.7628,4600.0
2015-06-16 12:00:00,40.49,40.49,40.47,40.49,7448.0,31.7628,31.7628,31.7471,31.7628,7448.0
2015-06-16 12:05:00,40.49,40.49,40.47,40.49,3800.0,31.7628,31.7628,31.7471,31.7628,3800.0
2015-06-16 12:10:00,40.49,40.49,40.49,40.49,2082.0,31.7628,31.7628,31.7628,31.7628,2082.0
2015-06-16 12:15:00,40.49,40.5,40.49,40.49,6200.0,31.7628,31.7706,31.7628,31.7628,6200.0
2015-06-16 12:20:00,40.49,40.52,40.49,40.51,30416.0,31.7628,31.7863,31.7628,31.7785,30416.0
2015-06-16 12:25:00,40.52,40.55,40.51,40.55,13600.0,31.7863,31.8098,31.7785,31.8098,13600.0
2015-06-16 12:30:00,40.56,40.56,40.49,40.51,12434.0,31.8177,31.8177,31.7628,31.7785,12434.0
2015-06-16 12:35:00,40.53,40.56,40.52,40.55,5000.0,31.7942,31.8177,31.7863,31.8098,5000.0
2015-06-16 12:40:00,40.56,40.56,40.54,40.56,6800.0,31.8177,31.8177,31.802,31.8177,6800.0
2015-06-16 12:45:00,40.56,40.58,40.55,40.55,5650.0,31.8177,31.8334,31.8098,31.8098,5650.0
2015-06-16 12:50:00,40.54,40.54,40.51,40.51,3600.0,31.802,31.802,31.7785,31.7785,3600.0
2015-06-16 12:55:00,40.52,40.54,40.51,40.54,4602.0,31.7863,31.802,31.7785,31.802,4602.0
2015-06-16 13:00:00,40.55,40.56,40.53,40.55,10110.0,31.8098,31.8177,31.7942,31.8098,10110.0
2015-06-16 13:05:00,40.54,40.54,40.52,40.53,11132.0,31.802,31.802,31.7863,31.7942,11132.0
2015-06-16 13:10:00,40.53,40.54,40.47,40.49,11648.0,31.7942,31.802,31.7471,31.7628,11648.0
2015-06-16 13:15:00,40.49,40.52,40.49,40.51,3050.0,31.7628,31.7863,31.7628,31.7785,3050.0
2015-06-16 13:20:00,40.52,40.52,40.51,40.51,5974.0,31.7863,31.7863,31.7785,31.7785,5974.0
2015-06-16 13:25:00,40.51,40.52,40.51,40.52,6430.0,31.7785,31.7863,31.7785,31.7863,6430.0
2015-06-16 13:30:00,40.54,40.54,40.5,40.51,5600.0,31.802,31.802,31.7706,31.7785,5600.0
2015-06-16 13:35:00,40.51,40.51,40.47,40.48,6800.0,31.7785,31.7785,31.7471,31.7549,6800.0
2015-06-16 13:40:00,40.48,40.5,40.48,40.48,3880.0,31.7549,31.7706,31.7549,31.7549,3880.0
2015-06-16 13:45:00,40.48,40.5,40.48,40.49,3796.0,31.7549,31.7706,31.7549,31.7628,3796.0
2015-06-16 13:50:00,40.49,40.49,40.48,40.49,3800.0,31.7628,31.7628,31.7549,31.7628,3800.0
2015-06-16 13:55:00,40.49,40.49,40.47,40.47,5600.0,31.7628,31.7628,31.7471,31.7471,5600.0
2015-06-16 14:00:00,40.47,40.51,40.47,40.51,22878.0,31.7471,31.7785,31.7471,31.7785,22878.0
2015-06-16 14:05:00,40.52,40.52,40.51,40.52,3400.0,31.7863,31.7863,31.7785,31.7863,3400.0
2015-06-16 14:10:00,40.52,40.53,40.5,40.5,7518.0,31.7863,31.7942,31.7706,31.7706,7518.0
2015-06-16 14:15:00,40.51,40.53,40.51,40.51,5200.0,31.7785,31.7942,31.7785,31.7785,5200.0
2015-06-16 14:20:00,40.52,40.55,40.52,40.54,8052.0,31.7863,31.8098,31.7863,31.802,8052.0
2015-06-16 14:25:00,40.54,40.55,40.51,40.52,24712.0,31.802,31.8098,31.7785,31.7863,24712.0
2015-06-16 14:30:00,40.52,40.52,40.5,40.52,2380.0,31.7863,31.7863,31.7706,31.7863,2380.0
2015-06-16 14:35:00,40.51,40.52,40.5,40.51,8610.0,31.7785,31.7863,31.7706,31.7785,8610.0
2015-06-16 14:40:00,40.51,40.51,40.48,40.49,6900.0,31.7785,31.7785,31.7549,31.7628,6900.0
2015-06-16 14:45:00,40.49,40.52,40.49,40.52,9000.0,31.7628,31.7863,31.7628,31.7863,9000.0
2015-06-16 14:50:00,40.52,40.53,40.51,40.52,9458.0,31.7863,31.7942,31.7785,31.7863,9458.0
2015-06-16 14:55:00,40.51,40.52,40.49,40.5,7800.0,31.7785,31.7863,31.7628,31.7706,7800.0
2015-06-16 15:00:00,40.5,40.5,40.48,40.49,9414.0,31.7706,31.7706,31.7549,31.7628,9414.0
2015-06-16 15:05:00,40.48,40.49,40.46,40.46,10000.0,31.7549,31.7628,31.7392,31.7392,10000.0
2015-06-16 15:10:00,40.47,40.48,40.46,40.46,7926.0,31.7471,31.7549,31.7392,31.7392,7926.0
2015-06-16 15:15:00,40.47,40.51,40.47,40.49,9816.0,31.7471,31.7785,31.7471,31.7628,9816.0
2015-06-16 15:20:00,40.48,40.49,40.47,40.49,7800.0,31.7549,31.7628,31.7471,31.7628,7800.0
2015-06-16 15:25:00,40.49,40.49,40.45,40.47,8800.0,31.7628,31.7628,31.7314,31.7471,8800.0
2015-06-16 15:30:00,40.48,40.49,40.47,40.48,17278.0,31.7549,31.7628,31.7471,31.7549,17278.0
2015-06-16 15:35:00,40.47,40.49,40.47,40.49,7854.0,31.7471,31.7628,31.7471,31.7628,7854.0
2015-06-16 15:40:00,40.47,40.47,40.42,40.43,13558.0,31.7471,31.7471,31.7079,31.7157,13558.0
2015-06-16 15:45:00,40.43,40.44,40.42,40.43,21128.0,31.7157,31.7236,31.7079,31.7157,21128.0
2015-06-16 15:50:00,40.43,40.44,40.42,40.43,20732.0,31.7157,31.7236,31.7079,31.7157,20732.0
2015-06-16 15:55:00,40.43,40.43,40.4,40.42,41622.0,31.7157,31.7157,31.6922,31.7079,41622.0
2015-06-17 09:30:00,40.51,40.62,40.47,40.62,14730.0,31.7785,31.8648,31.7471,31.8648,14730.0
2015-06-17 09:35:00,40.63,40.68,40.6,40.63,17208.0,31.8726,31.9118,31.8491,31.8726,17208.0
2015-06-17 09:40:00,40.6,40.65,40.59,40.63,5682.0,31.8491,31.8883,31.8412,31.8726,5682.0
2015-06-17 09:45:00,40.63,40.65,40.59,40.63,11806.0,31.8726,31.8883,31.8412,31.8726,11806.0
2015-06-17 09:50:00,40.63,40.69,40.54,40.58,14400.0,31.8726,31.9197,31.802,31.8334,14400.0
2015-06-17 09:55:00,40.58,40.62,40.55,40.62,44774.0,31.8334,31.8648,31.8098,31.8648,44774.0
2015-06-17 10:00:00,40.6,40.7,40.6,40.65,26720.0,31.8491,31.9275,31.8491,31.8883,26720.0
2015-06-17 10:05:00,40.64,40.68,40.59,40.67,10128.0,31.8804,31.9118,31.8412,31.904,10128.0
2015-06-17 10:10:00,40.66,40.7,40.63,40.64,22294.0,31.8961,31.9275,31.8726,31.8804,22294.0
2015-06-17 10:15:00,40.64,40.72,40.63,40.72,20096.0,31.8804,31.9432,31.8726,31.9432,20096.0
2015-06-17 10:20:00,40.71,40.74,40.68,40.74,8086.0,31.9354,31.9589,31.9118,31.9589,8086.0
2015-06-17 10:25:00,40.72,40.74,40.72,40.74,5000.0,31.9432,31.9589,31.9432,31.9589,5000.0
2015-06-17 10:30:00,40.72,40.78,40.7,40.77,13774.0,31.9432,31.9903,31.9275,31.9824,13774.0
2015-06-17 10:35:00,40.77,40.82,40.77,40.81,9492.0,31.9824,32.0216,31.9824,32.0138,9492.0
2015-06-17 10:40:00,40.81,40.81,40.74,40.77,24366.0,32.0138,32.0138,31.9589,31.9824,24366.0
2015-06-17 10:45:00,40.77,40.79,40.69,40.69,8052.0,31.9824,31.9981,31.9197,31.9197,8052.0
2015-06-17 10:50:00,40.69,40.75,40.69,40.75,16124.0,31.9197,31.9667,31.9197,31.9667,16124.0
2015-06-17 10:55:00,40.74,40.74,40.71,40.71,7506.0,31.9589,31.9589,31.9354,31.9354,7506.0
2015-06-17 11:00:00,40.72,40.74,40.69,40.73,10596.0,31.9432,31.9589,31.9197,31.951,10596.0
2015-06-17 11:05:00,40.73,40.74,40.72,40.73,3000.0,31.951,31.9589,31.9432,31.951,3000.0
2015-06-17 11:10:00,40.74,40.75,40.72,40.73,12214.0,31.9589,31.9667,31.9432,31.951,12214.0
2015-06-17 11:15:00,40.74,40.77,40.73,40.75,8620.0,31.9589,31.9824,31.951,31.9667,8620.0
2015-06-17 11:20:00,40.76,40.77,40.73,40.77,10194.0,31.9746,31.9824,31.951,31.9824,10194.0
2015-06-17 11:25:00,40.77,40.77,40.72,40.72,12680.0,31.9824,31.9824,31.9432,31.9432,12680.0
2015-06-17 11:30:00,40.73,40.75,40.73,40.75,5600.0,31.951,31.9667,31.951,31.9667,5600.0
2015-06-17 11:35:00,40.74,40.77,40.73,40.76,10370.0,31.9589,31.9824,31.951,31.9746,10370.0
2015-06-17 11:40:00,40.74,40.75,40.73,40.74,11622.0,31.9589,31.9667,31.951,31.9589,11622.0
2015-06-17 11:45:00,40.74,40.77,40.73,40.73,25026.0,31.9589,31.9824,31.951,31.951,25026.0
2015-06-17 11:50:00,40.74,40.74,40.71,40.74,8746.0,31.9589,31.9589,31.9354,31.9589,8746.0
2015-06-17 11:55:00,40.74,40.74,40.7,40.72,5488.0,31.9589,31.9589,31.9275,31.9432,5488.0
2015-06-17 12:00:00,40.72,40.73,40.68,40.69,6400.0,31.9432,31.951,31.9118,31.9197,6400.0
2015-06-17 12:05:00,40.68,40.72,40.65,40.7,18014.0,31.9118,31.9432,31.8883,31.9275,18014.0
2015-06-17 12:10:00,40.69,40.73,40.69,40.73,8482.0,31.9197,31.951,31.9197,31.951,8482.0
2015-06-17 12:15:00,40.72,40.72,40.69,40.71,8600.0,31.9432,31.9432,31.9197,31.9354,8600.0
2015-06-17 12:20:00,40.72,40.73,40.7,40.71,6608.0,31.9432,31.951,31.9275,31.9354,6608.0
2015-06-17 12:25:00,40.71,40.73,40.7,40.72,10180.0,31.9354,31.951,31.9275,31.9432,10180.0
2015-06-17 12:30:00,40.7,40.71,40.66,40.67,10000.0,31.9275,31.9354,31.8961,31.904,10000.0
2015-06-17 12:35:00,40.66,40.67,40.62,40.62,28024.0,31.8961,31.904,31.8648,31.8648,28024.0
2015-06-17 12:40:00,40.62,40.67,40.62,40.63,18800.0,31.8648,31.904,31.8648,31.8726,18800.0
2015-06-17 12:45:00,40.63,40.67,40.62,40.62,11648.0,31.8726,31.904,31.8648,31.8648,11648.0
2015-06-17 12:50:00,40.62,40.62,40.57,40.57,13408.0,31.8648,31.8648,31.8255,31.8255,13408.0
2015-06-17 12:55:00,40.57,40.62,40.57,40.62,5640.0,31.8255,31.8648,31.8255,31.8648,5640.0
2015-06-17 13:00:00,40.61,40.61,40.56,40.57,15148.0,31.8569,31.8569,31.8177,31.8255,15148.0
2015-06-17 13:05:00,40.57,40.57,40.52,40.57,17230.0,31.8255,31.8255,31.7863,31.8255,17230.0
2015-06-17 13:10:00,40.57,40.65,40.57,40.6,23310.0,31.8255,31.8883,31.8255,31.8491,23310.0
2015-06-17 13:15:00,40.59,40.6,40.59,40.6,2934.0,31.8412,31.8491,31.8412,31.8491,2934.0
2015-06-17 13:20:00,40.61,40.62,40.6,40.6,5770.0,31.8569,31.8648,31.8491,31.8491,5770.0
2015-06-17 13:25:00,40.6,40.6,40.58,40.59,2418.0,31.8491,31.8491,31.8334,31.8412,2418.0
2015-06-17 13:30:00,40.57,40.6,40.57,40.59,11520.0,31.8255,31.8491,31.8255,31.8412,11520.0
2015-06-17 13:35:00,40.59,40.6,40.59,40.59,7444.0,31.8412,31.8491,31.8412,31.8412,7444.0
2015-06-17 13:40:00,40.59,40.6,40.58,40.6,8820.0,31.8412,31.8491,31.8334,31.8491,8820.0
2015-06-17 13:45:00,40.62,40.63,40.59,40.6,5100.0,31.8648,31.8726,31.8412,31.8491,5100.0
2015-06-17 13:50:00,40.61,40.65,40.61,40.64,5702.0,31.8569,31.8883,31.8569,31.8804,5702.0
2015-06-17 13:55:00,40.65,40.69,40.65,40.67,9224.0,31.8883,31.9197,31.8883,31.904,9224.0
2015-06-17 14:00:00,40.66,40.75,40.6,40.73,16872.0,31.8961,31.9667,31.8491,31.951,16872.0
2015-06-17 14:05:00,40.74,40.84,40.72,40.8,12740.0,31.9589,32.0373,31.9432,32.006,12740.0
2015-06-17 14:10:00,40.8,40.83,40.76,40.83,6446.0,32.006,32.0295,31.9746,32.0295,6446.0
2015-06-17 14:15:00,40.83,40.85,40.79,40.83,32496.0,32.0295,32.0452,31.9981,32.0295,32496.0
2015-06-17 14:20:00,40.83,40.84,40.8,40.82,38184.0,32.0295,32.0373,32.006,32.0216,38184.0
2015-06-17 14:25:00,40.82,40.86,40.82,40.82,13016.0,32.0216,32.053,32.0216,32.0216,13016.0
2015-06-17 14:30:00,40.83,40.91,40.81,40.85,19266.0,32.0295,32.0923,32.0138,32.0452,19266.0
2015-06-17 14:35:00,40.85,40.88,40.84,40.87,17904.0,32.0452,32.0687,32.0373,32.0609,17904.0
2015-06-17 14:40:00,40.89,40.96,40.88,40.96,34830.0,32.0766,32.1315,32.0687,32.1315,34830.0
2015-06-17 14:45:00,40.95,40.98,40.94,40.96,18134.0,32.1236,32.1472,32.1158,32.1315,18134.0
2015-06-17 14:50:00,40.95,41.02,40.95,40.99,23332.0,32.1236,32.1785,32.1236,32.155,23332.0
2015-06-17 14:55:00,40.99,41.05,40.99,41.04,32616.0,32.155,32.2021,32.155,32.1942,32616.0
2015-06-17 15:00:00,41.03,41.04,40.96,40.96,30030.0,32.1864,32.1942,32.1315,32.1315,30030.0
2015-06-17 15:05:00,40.96,40.96,40.89,40.89,15124.0,32.1315,32.1315,32.0766,32.0766,15124.0
2015-06-17 15:10:00,40.9,40.93,40.87,40.92,13186.0,32.0844,32.1079,32.0609,32.1001,13186.0
2015-06-17 15:15:00,40.93,40.95,40.88,40.88,29046.0,32.1079,32.1236,32.0687,32.0687,29046.0
2015-06-17 15:20:00,40.89,40.91,40.88,40.89,22578.0,32.0766,32.0923,32.0687,32.0766,22578.0
2015-06-17 15:25:00,40.88,40.91,40.88,40.91,21790.0,32.0687,32.0923,32.0687,32.0923,21790.0
2015-06-17 15:30:00,40.9,40.91,40.83,40.84,49038.0,32.0844,32.0923,32.0295,32.0373,49038.0
2015-06-17 15:35:00,40.84,40.85,40.81,40.83,28332.0,32.0373,32.0452,32.0138,32.0295,28332.0
2015-06-17 15:40:00,40.83,40.83,40.8,40.83,20608.0,32.0295,32.0295,32.006,32.0295,20608.0
2015-06-17 15:45:00,40.83,40.83,40.76,40.77,53882.0,32.0295,32.0295,31.9746,31.9824,53882.0
2015-06-17 15:50:00,40.77,40.8,40.76,40.78,37222.0,31.9824,32.006,31.9746,31.9903,37222.0
2015-06-17 15:55:00,40.79,40.79,40.73,40.74,93384.0,31.9981,31.9981,31.951,31.9589,93384.0
2015-06-18 09:30:00,40.88,41.04,40.76,40.95,33398.0,32.0687,32.1942,31.9746,32.1236,33398.0
2015-06-18 09:35:00,40.94,41.14,40.9,41.07,17170.0,32.1158,32.2727,32.0844,32.2178,17170.0
2015-06-18 09:40:00,41.1,41.13,41.04,41.05,26612.0,32.2413,32.2648,32.1942,32.2021,26612.0
2015-06-18 09:45:00,41.03,41.17,41.01,41.04,33790.0,32.1864,32.2962,32.1707,32.1942,33790.0
2015-06-18 09:50:00,41.1,41.16,41.07,41.07,11918.0,32.2413,32.2884,32.2178,32.2178,11918.0
2015-06-18 09:55:00,41.07,41.13,41.02,41.07,126008.0,32.2178,32.2648,32.1785,32.2178,126008.0
2015-06-18 10:00:00,41.09,41.15,41.04,41.13,110612.0,32.2335,32.2805,32.1942,32.2648,110612.0
2015-06-18 10:05:00,41.15,41.22,41.15,41.17,21106.0,32.2805,32.3354,32.2805,32.2962,21106.0
2015-06-18 10:10:00,41.16,41.16,41.12,41.12,1808.0,32.2884,32.2884,32.257,32.257,1808.0
2015-06-18 10:15:00,41.11,41.13,41.03,41.05,8638.0,32.2491,32.2648,32.1864,32.2021,8638.0
2015-06-18 10:20:00,41.04,41.1,41.04,41.05,18198.0,32.1942,32.2413,32.1942,32.2021,18198.0
2015-06-18 10:25:00,41.08,41.13,41.08,41.12,19700.0,32.2256,32.2648,32.2256,32.257,19700.0
2015-06-18 10:30:00,41.1,41.13,41.06,41.1,9748.0,32.2413,32.2648,32.2099,32.2413,9748.0
2015-06-18 10:35:00,41.1,41.15,41.08,41.12,14194.0,32.2413,32.2805,32.2256,32.257,14194.0
2015-06-18 10:40:00,41.13,41.13,41.07,41.09,13100.0,32.2648,32.2648,32.2178,32.2335,13100.0
2015-06-18 10:45:00,41.09,41.16,41.08,41.09,15886.0,32.2335,32.2884,32.2256,32.2335,15886.0
2015-06-18 10:50:00,41.09,41.12,41.09,41.1,8000.0,32.2335,32.257,32.2335,32.2413,8000.0
2015-06-18 10:55:00,41.12,41.12,41.06,41.09,25154.0,32.257,32.257,32.2099,32.2335,25154.0
2015-06-18 11:00:00,41.1,41.12,41.05,41.1,13536.0,32.2413,32.257,32.2021,32.2413,13536.0
2015-06-18 11:05:00,41.08,41.12,41.06,41.1,7800.0,32.2256,32.257,32.2099,32.2413,7800.0
2015-06-18 11:10:00,41.09,41.1,41.05,41.1,10426.0,32.2335,32.2413,32.2021,32.2413,10426.0
2015-06-18 11:15:00,41.09,41.1,41.07,41.08,9960.0,32.2335,32.2413,32.2178,32.2256,9960.0
2015-06-18 11:20:00,41.08,41.1,41.05,41.07,7400.0,32.2256,32.2413,32.2021,32.2178,7400.0
2015-06-18 11:25:00,41.07,41.12,41.06,41.12,8600.0,32.2178,32.257,32.2099,32.257,8600.0
2015-06-18 11:30:00,41.12,41.16,41.12,41.16,6440.0,32.257,32.2884,32.257,32.2884,6440.0
2015-06-18 11:35:00,41.16,41.2,41.15,41.17,13264.0,32.2884,32.3197,32.2805,32.2962,13264.0
2015-06-18 11:40:00,41.16,41.24,41.16,41.21,6000.0,32.2884,32.3511,32.2884,32.3276,6000.0
2015-06-18 11:45:00,41.21,41.29,41.21,41.26,10200.0,32.3276,32.3903,32.3276,32.3668,10200.0
2015-06-18 11:50:00,41.27,41.31,41.27,41.3,6200.0,32.3747,32.406,32.3747,32.3982,6200.0
2015-06-18 11:55:00,41.29,41.35,41.29,41.34,15968.0,32.3903,32.4374,32.3903,32.4296,15968.0
2015-06-18 12:00:00,41.34,41.35,41.31,41.31,17200.0,32.4296,32.4374,32.406,32.406,17200.0
2015-06-18 12:05:00,41.33,41.33,41.27,41.3,4630.0,32.4217,32.4217,32.3747,32.3982,4630.0
2015-06-18 12:10:00,41.28,41.29,41.26,41.27,4914.0,32.3825,32.3903,32.3668,32.3747,4914.0
2015-06-18 12:15:00,41.27,41.31,41.27,41.29,4440.0,32.3747,32.406,32.3747,32.3903,4440.0
2015-06-18 12:20:00,41.27,41.33,41.27,41.31,4200.0,32.3747,32.4217,32.3747,32.406,4200.0
2015-06-18 12:25:00,41.31,41.33,41.29,41.3,5600.0,32.406,32.4217,32.3903,32.3982,5600.0
2015-06-18 12:30:00,41.31,41.34,41.29,41.29,23000.0,32.406,32.4296,32.3903,32.3903,23000.0
2015-06-18 12:35:00,41.3,41.31,41.27,41.27,12386.0,32.3982,32.406,32.3747,32.3747,12386.0
2015-06-18 12:40:00,41.28,41.29,41.27,41.28,5000.0,32.3825,32.3903,32.3747,32.3825,5000.0
2015-06-18 12:45:00,41.28,41.32,41.28,41.29,10552.0,32.3825,32.4139,32.3825,32.3903,10552.0
2015-06-18 12:50:00,41.29,41.29,41.24,41.24,4400.0,32.3903,32.3903,32.3511,32.3511,4400.0
2015-06-18 12:55:00,41.24,41.24,41.23,41.24,2600.0,32.3511,32.3511,32.3433,32.3511,2600.0
2015-06-18 13:00:00,41.23,41.31,41.23,41.29,8744.0,32.3433,32.406,32.3433,32.3903,8744.0
2015-06-18 13:05:00,41.28,41.29,41.27,41.29,11200.0,32.3825,32.3903,32.3747,32.3903,11200.0
2015-06-18 13:10:00,41.29,41.33,41.27,41.29,31400.0,32.3903,32.4217,32.3747,32.3903,31400.0
2015-06-18 13:15:00,41.28,41.28,41.24,41.24,3720.0,32.3825,32.3825,32.3511,32.3511,3720.0
2015-06-18 13:20:00,41.24,41.26,41.22,41.23,3000.0,32.3511,32.3668,32.3354,32.3433,3000.0
2015-06-18 13:25:00,41.21,41.22,41.19,41.22,3800.0,32.3276,32.3354,32.3119,32.3354,3800.0
2015-06-18 13:30:00,41.22,41.24,41.19,41.2,10000.0,32.3354,32.3511,32.3119,32.3197,10000.0
2015-06-18 13:35:00,41.19,41.2,41.17,41.17,3000.0,32.3119,32.3197,32.2962,32.2962,3000.0
2015-06-18 13:40:00,41.17,41.19,41.17,41.19,6540.0,32.2962,32.3119,32.2962,32.3119,6540.0
2015-06-18 13:45:00,41.18,41.18,41.12,41.13,12700.0,32.3041,32.3041,32.257,32.2648,12700.0
2015-06-18 13:50:00,41.14,41.16,41.13,41.13,2100.0,32.2727,32.2884,32.2648,32.2648,2100.0
2015-06-18 13:55:00,41.13,41.15,41.13,41.13,2596.0,32.2648,32.2805,32.2648,32.2648,2596.0
2015-06-18 14:00:00,41.13,41.18,41.13,41.17,5800.0,32.2648,32.3041,32.2648,32.2962,5800.0
2015-06-18 14:05:00,41.17,41.18,41.15,41.17,10516.0,32.2962,32.3041,32.2805,32.2962,10516.0
2015-06-18 14:10:00,41.16,41.23,41.16,41.23,8638.0,32.2884,32.3433,32.2884,32.3433,8638.0
2015-06-18 14:15:00,41.22,41.22,41.17,41.18,15200.0,32.3354,32.3354,32.2962,32.3041,15200.0
2015-06-18 14:20:00,41.17,41.19,41.15,41.17,43840.0,32.2962,32.3119,32.2805,32.2962,43840.0
2015-06-18 14:25:00,41.15,41.15,41.12,41.13,5884.0,32.2805,32.2805,32.257,32.2648,5884.0
2015-06-18 14:30:00,41.13,41.17,41.13,41.15,7600.0,32.2648,32.2962,32.2648,32.2805,7600.0
2015-06-18 14:35:00,41.14,41.19,41.14,41.16,12836.0,32.2727,32.3119,32.2727,32.2884,12836.0
2015-06-18 14:40:00,41.16,41.17,41.14,41.17,4800.0,32.2884,32.2962,32.2727,32.2962,4800.0
2015-06-18 14:45:00,41.16,41.16,41.11,41.12,16406.0,32.2884,32.2884,32.2491,32.257,16406.0
2015-06-18 14:50:00,41.12,41.17,41.12,41.13,12400.0,32.257,32.2962,32.257,32.2648,12400.0
2015-06-18 14:55:00,41.13,41.15,41.1,41.12,7000.0,32.2648,32.2805,32.2413,32.257,7000.0
2015-06-18 15:00:00,41.11,41.14,41.11,41.14,6000.0,32.2491,32.2727,32.2491,32.2727,6000.0
2015-06-18 15:05:00,41.15,41.17,41.13,41.13,11800.0,32.2805,32.2962,32.2648,32.2648,11800.0
2015-06-18 15:10:00,41.12,41.15,41.12,41.14,10402.0,32.257,32.2805,32.257,32.2727,10402.0
2015-06-18 15:15:00,41.14,41.17,41.13,41.14,17000.0,32.2727,32.2962,32.2648,32.2727,17000.0
2015-06-18 15:20:00,41.13,41.16,41.1,41.1,15000.0,32.2648,32.2884,32.2413,32.2413,15000.0
2015-06-18 15:25:00,41.1,41.15,41.1,41.15,9200.0,32.2413,32.2805,32.2413,32.2805,9200.0
2015-06-18 15:30:00,41.15,41.16,41.12,41.13,13202.0,32.2805,32.2884,32.257,32.2648,13202.0
2015-06-18 15:35:00,41.13,41.14,41.12,41.13,21942.0,32.2648,32.2727,32.257,32.2648,21942.0
2015-06-18 15:40:00,41.13,41.15,41.13,41.13,15674.0,32.2648,32.2805,32.2648,32.2648,15674.0
2015-06-18 15:45:00,41.13,41.13,41.05,41.06,33836.0,32.2648,32.2648,32.2021,32.2099,33836.0
2015-06-18 15:50:00,41.06,41.08,41.05,41.07,23068.0,32.2099,32.2256,32.2021,32.2178,23068.0
2015-06-18 15:55:00,41.07,41.07,41.02,41.03,51822.0,32.2178,32.2178,32.1785,32.1864,51822.0
2015-06-19 09:30:00,41.06,41.06,40.93,40.99,155288.0,32.2099,32.2099,32.1079,32.155,155288.0
2015-06-19 09:35:00,40.98,40.99,40.84,40.85,7200.0,32.1472,32.155,32.0373,32.0452,7200.0
2015-06-19 09:40:00,40.85,41.0,40.85,40.95,4426.0,32.0452,32.1629,32.0452,32.1236,4426.0
2015-06-19 09:45:00,40.97,41.01,40.87,40.98,8300.0,32.1393,32.1707,32.0609,32.1472,8300.0
2015-06-19 09:50:00,41.0,41.01,40.94,40.99,8200.0,32.1629,32.1707,32.1158,32.155,8200.0
2015-06-19 09:55:00,41.01,41.02,40.97,40.98,20034.0,32.1707,32.1785,32.1393,32.1472,20034.0
2015-06-19 10:00:00,40.99,41.02,40.97,40.99,11002.0,32.155,32.1785,32.1393,32.155,11002.0
2015-06-19 10:05:00,40.99,41.02,40.98,40.98,19098.0,32.155,32.1785,32.1472,32.1472,19098.0
2015-06-19 10:10:00,40.99,41.0,40.98,40.99,8294.0,32.155,32.1629,32.1472,32.155,8294.0
2015-06-19 10:15:00,40.99,41.02,40.94,40.96,28576.0,32.155,32.1785,32.1158,32.1315,28576.0
2015-06-19 10:20:00,40.96,40.96,40.92,40.94,6266.0,32.1315,32.1315,32.1001,32.1158,6266.0
2015-06-19 10:25:00,40.94,40.95,40.92,40.95,24380.0,32.1158,32.1236,32.1001,32.1236,24380.0
2015-06-19 10:30:00,40.94,40.95,40.92,40.92,9106.0,32.1158,32.1236,32.1001,32.1001,9106.0
2015-06-19 10:35:00,40.93,40.94,40.88,40.88,8760.0,32.1079,32.1158,32.0687,32.0687,8760.0
2015-06-19 10:40:00,40.88,40.88,40.85,40.87,11024.0,32.0687,32.0687,32.0452,32.0609,11024.0
2015-06-19 10:45:00,40.85,40.88,40.85,40.88,7550.0,32.0452,32.0687,32.0452,32.0687,7550.0
2015-06-19 10:50:00,40.88,40.88,40.84,40.85,7966.0,32.0687,32.0687,32.0373,32.0452,7966.0
2015-06-19 10:55:00,40.85,40.86,40.83,40.86,8400.0,32.0452,32.053,32.0295,32.053,8400.0
2015-06-19 11:00:00,40.86,40.87,40.83,40.86,15726.0,32.053,32.0609,32.0295,32.053,15726.0
2015-06-19 11:05:00,40.85,40.9,40.85,40.88,24174.0,32.0452,32.0844,32.0452,32.0687,24174.0
2015-06-19 11:10:00,40.88,40.92,40.88,40.9,9800.0,32.0687,32.1001,32.0687,32.0844,9800.0
2015-06-19 11:15:00,40.9,40.9,40.87,40.87,9000.0,32.0844,32.0844,32.0609,32.0609,9000.0
2015-06-19 11:20:00,40.88,40.91,40.88,40.88,17000.0,32.0687,32.0923,32.0687,32.0687,17000.0
2015-06-19 11:25:00,40.87,40.9,40.85,40.86,9800.0,32.0609,32.0844,32.0452,32.053,9800.0
2015-06-19 11:30:00,40.87,40.9,40.86,40.9,16882.0,32.0609,32.0844,32.053,32.0844,16882.0
2015-06-19 11:35:00,40.9,40.92,40.88,40.9,14042.0,32.0844,32.1001,32.0687,32.0844,14042.0
2015-06-19 11:40:00,40.89,40.9,40.87,40.87,3800.0,32.0766,32.0844,32.0609,32.0609,3800.0
2015-06-19 11:45:00,40.85,40.85,40.81,40.82,15998.0,32.0452,32.0452,32.0138,32.0216,15998.0
2015-06-19 11:50:00,40.81,40.83,40.8,40.82,14892.0,32.0138,32.0295,32.006,32.0216,14892.0
2015-06-19 11:55:00,40.81,40.81,40.77,40.78,16080.0,32.0138,32.0138,31.9824,31.9903,16080.0
2015-06-19 12:00:00,40.77,40.77,40.73,40.75,18518.0,31.9824,31.9824,31.951,31.9667,18518.0
2015-06-19 12:05:00,40.76,40.76,40.7,40.71,11702.0,31.9746,31.9746,31.9275,31.9354,11702.0
2015-06-19 12:10:00,40.71,40.73,40.68,40.73,10400.0,31.9354,31.951,31.9118,31.951,10400.0
2015-06-19 12:15:00,40.73,40.74,40.71,40.73,6400.0,31.951,31.9589,31.9354,31.951,6400.0
2015-06-19 12:20:00,40.74,40.74,40.71,40.71,5302.0,31.9589,31.9589,31.9354,31.9354,5302.0
2015-06-19 12:25:00,40.71,40.75,40.71,40.72,18418.0,31.9354,31.9667,31.9354,31.9432,18418.0
2015-06-19 12:30:00,40.71,40.73,40.69,40.72,10652.0,31.9354,31.951,31.9197,31.9432,10652.0
2015-06-19 12:35:00,40.72,40.72,40.68,40.69,7600.0,31.9432,31.9432,31.9118,31.9197,7600.0
2015-06-19 12:40:00,40.69,40.76,40.69,40.73,17878.0,31.9197,31.9746,31.9197,31.951,17878.0
2015-06-19 12:45:00,40.73,40.74,40.7,40.72,15000.0,31.951,31.9589,31.9275,31.9432,15000.0
2015-06-19 12:50:00,40.73,40.79,40.71,40.79,21650.0,31.951,31.9981,31.9354,31.9981,21650.0
2015-06-19 12:55:00,40.76,40.77,40.74,40.76,9800.0,31.9746,31.9824,31.9589,31.9746,9800.0
2015-06-19 13:00:00,40.76,40.76,40.72,40.76,24332.0,31.9746,31.9746,31.9432,31.9746,24332.0
2015-06-19 13:05:00,40.74,40.76,40.73,40.74,13300.0,31.9589,31.9746,31.951,31.9589,13300.0
2015-06-19 13:10:00,40.74,40.79,40.74,40.74,22398.0,31.9589,31.9981,31.9589,31.9589,22398.0
2015-06-19 13:15:00,40.74,40.76,40.72,40.75,20250.0,31.9589,31.9746,31.9432,31.9667,20250.0
2015-06-19 13:20:00,40.74,40.76,40.72,40.74,38976.0,31.9589,31.9746,31.9432,31.9589,38976.0
2015-06-19 13:25:00,40.74,40.75,40.71,40.73,15400.0,31.9589,31.9667,31.9354,31.951,15400.0
2015-06-19 13:30:00,40.73,40.76,40.72,40.72,23000.0,31.951,31.9746,31.9432,31.9432,23000.0
2015-06-19 13:35:00,40.73,40.75,40.72,40.73,16740.0,31.951,31.9667,31.9432,31.951,16740.0
2015-06-19 13:40:00,40.73,40.74,40.71,40.71,10828.0,31.951,31.9589,31.9354,31.9354,10828.0
2015-06-19 13:45:00,40.71,40.75,40.71,40.74,9460.0,31.9354,31.9667,31.9354,31.9589,9460.0
2015-06-19 13:50:00,40.74,40.74,40.71,40.73,7830.0,31.9589,31.9589,31.9354,31.951,7830.0
2015-06-19 13:55:00,40.74,40.74,40.71,40.73,19052.0,31.9589,31.9589,31.9354,31.951,19052.0
2015-06-19 14:00:00,40.73,40.74,40.7,40.7,11446.0,31.951,31.9589,31.9275,31.9275,11446.0
2015-06-19 14:05:00,40.7,40.72,40.7,40.7,7800.0,31.9275,31.9432,31.9275,31.9275,7800.0
2015-06-19 14:10:00,40.72,40.73,40.71,40.71,9098.0,31.9432,31.951,31.9354,31.9354,9098.0
2015-06-19 14:15:00,40.7,40.72,40.7,40.72,8604.0,31.9275,31.9432,31.9275,31.9432,8604.0
2015-06-19 14:20:00,40.72,40.72,40.67,40.68,9800.0,31.9432,31.9432,31.904,31.9118,9800.0
2015-06-19 14:25:00,40.68,40.7,40.67,40.67,17470.0,31.9118,31.9275,31.904,31.904,17470.0
2015-06-19 14:30:00,40.66,40.68,40.63,40.68,9198.0,31.8961,31.9118,31.8726,31.9118,9198.0
2015-06-19 14:35:00,40.7,40.7,40.67,40.69,5214.0,31.9275,31.9275,31.904,31.9197,5214.0
2015-06-19 14:40:00,40.69,40.69,40.67,40.68,12400.0,31.9197,31.9197,31.904,31.9118,12400.0
2015-06-19 14:45:00,40.68,40.7,40.66,40.66,19328.0,31.9118,31.9275,31.8961,31.8961,19328.0
2015-06-19 14:50:00,40.66,40.68,40.66,40.66,4200.0,31.8961,31.9118,31.8961,31.8961,4200.0
2015-06-19 14:55:00,40.67,40.69,40.67,40.67,11632.0,31.904,31.9197,31.904,31.904,11632.0
2015-06-19 15:00:00,40.67,40.67,40.64,40.65,10320.0,31.904,31.904,31.8804,31.8883,10320.0
2015-06-19 15:05:00,40.65,40.65,40.59,40.59,50428.0,31.8883,31.8883,31.8412,31.8412,50428.0
2015-06-19 15:10:00,40.59,40.6,40.56,40.56,22148.0,31.8412,31.8491,31.8177,31.8177,22148.0
2015-06-19 15:15:00,40.56,40.56,40.5,40.51,24530.0,31.8177,31.8177,31.7706,31.7785,24530.0
2015-06-19 15:20:00,40.51,40.56,40.5,40.54,42720.0,31.7785,31.8177,31.7706,31.802,42720.0
2015-06-19 15:25:00,40.55,40.59,40.54,40.59,18612.0,31.8098,31.8412,31.802,31.8412,18612.0
2015-06-19 15:30:00,40.59,40.61,40.54,40.58,34684.0,31.8412,31.8569,31.802,31.8334,34684.0
2015-06-19 15:35:00,40.58,40.6,40.55,40.55,25588.0,31.8334,31.8491,31.8098,31.8098,25588.0
2015-06-19 15:40:00,40.56,40.56,40.51,40.52,49656.0,31.8177,31.8177,31.7785,31.7863,49656.0
2015-06-19 15:45:00,40.52,40.6,40.5,40.59,49434.0,31.7863,31.8491,31.7706,31.8412,49434.0
2015-06-19 15:50:00,40.59,40.59,40.55,40.55,47930.0,31.8412,31.8412,31.8098,31.8098,47930.0
2015-06-19 15:55:00,40.56,40.57,40.48,40.48,96704.0,31.8177,31.8255,31.7549,31.7549,96704.0
2015-06-22 09:30:00,40.65,40.65,40.53,40.57,17406.0,31.8883,31.8883,31.7942,31.8255,17406.0
2015-06-22 09:35:00,40.6,40.7,40.58,40.6,18762.0,31.8491,31.9275,31.8334,31.8491,18762.0
2015-06-22 09:40:00,40.65,40.67,40.59,40.63,20600.0,31.8883,31.904,31.8412,31.8726,20600.0
2015-06-22 09:45:00,40.63,40.65,40.55,40.55,7360.0,31.8726,31.8883,31.8098,31.8098,7360.0
2015-06-22 09:50:00,40.56,40.63,40.55,40.59,6292.0,31.8177,31.8726,31.8098,31.8412,6292.0
2015-06-22 09:55:00,40.59,40.6,40.55,40.59,15092.0,31.8412,31.8491,31.8098,31.8412,15092.0
2015-06-22 10:00:00,40.58,40.65,40.58,40.63,7018.0,31.8334,31.8883,31.8334,31.8726,7018.0
2015-06-22 10:05:00,40.63,40.66,40.62,40.62,8600.0,31.8726,31.8961,31.8648,31.8648,8600.0
2015-06-22 10:10:00,40.63,40.65,40.62,40.64,2600.0,31.8726,31.8883,31.8648,31.8804,2600.0
2015-06-22 10:15:00,40.64,40.64,40.62,40.63,4200.0,31.8804,31.8804,31.8648,31.8726,4200.0
2015-06-22 10:20:00,40.63,40.63,40.54,40.55,4150.0,31.8726,31.8726,31.802,31.8098,4150.0
2015-06-22 10:25:00,40.57,40.6,40.57,40.57,6500.0,31.8255,31.8491,31.8255,31.8255,6500.0
2015-06-22 10:30:00,40.56,40.65,40.55,40.58,6620.0,31.8177,31.8883,31.8098,31.8334,6620.0
2015-06-22 10:35:00,40.56,40.6,40.54,40.57,100200.0,31.8177,31.8491,31.802,31.8255,100200.0
2015-06-22 10:40:00,40.6,40.68,40.59,40.66,8300.0,31.8491,31.9118,31.8412,31.8961,8300.0
2015-06-22 10:45:00,40.68,40.68,40.62,40.62,13000.0,31.9118,31.9118,31.8648,31.8648,13000.0
2015-06-22 10:50:00,40.62,40.65,40.61,40.63,7900.0,31.8648,31.8883,31.8569,31.8726,7900.0
2015-06-22 10:55:00,40.63,40.64,40.62,40.63,7518.0,31.8726,31.8804,31.8648,31.8726,7518.0
2015-06-22 11:00:00,40.62,40.63,40.61,40.63,11200.0,31.8648,31.8726,31.8569,31.8726,11200.0
2015-06-22 11:05:00,40.63,40.66,40.62,40.63,21550.0,31.8726,31.8961,31.8648,31.8726,21550.0
2015-06-22 11:10:00,40.62,40.63,40.62,40.62,14650.0,31.8648,31.8726,31.8648,31.8648,14650.0
2015-06-22 11:15:00,40.63,40.63,40.62,40.62,8600.0,31.8726,31.8726,31.8648,31.8648,8600.0
2015-06-22 11:20:00,40.61,40.62,40.6,40.6,17512.0,31.8569,31.8648,31.8491,31.8491,17512.0
2015-06-22 11:25:00,40.6,40.62,40.59,40.61,10332.0,31.8491,31.8648,31.8412,31.8569,10332.0
2015-06-22 11:30:00,40.61,40.62,40.6,40.62,8920.0,31.8569,31.8648,31.8491,31.8648,8920.0
2015-06-22 11:35:00,40.62,40.62,40.59,40.6,8400.0,31.8648,31.8648,31.8412,31.8491,8400.0
2015-06-22 11:40:00,40.59,40.6,40.55,40.6,5730.0,31.8412,31.8491,31.8098,31.8491,5730.0
2015-06-22 11:45:00,40.6,40.6,40.6,40.6,4000.0,31.8491,31.8491,31.8491,31.8491,4000.0
2015-06-22 11:50:00,40.6,40.6,40.56,40.56,5724.0,31.8491,31.8491,31.8177,31.8177,5724.0
2015-06-22 11:55:00,40.56,40.57,40.53,40.53,14660.0,31.8177,31.8255,31.7942,31.7942,14660.0
2015-06-22 12:00:00,40.52,40.55,40.52,40.55,5200.0,31.7863,31.8098,31.7863,31.8098,5200.0
2015-06-22 12:05:00,40.54,40.54,40.5,40.52,8392.0,31.802,31.802,31.7706,31.7863,8392.0
2015-06-22 12:10:00,40.51,40.56,40.51,40.56,4400.0,31.7785,31.8177,31.7785,31.8177,4400.0
2015-06-22 12:15:00,40.56,40.6,40.56,40.6,5600.0,31.8177,31.8491,31.8177,31.8491,5600.0
2015-06-22 12:20:00,40.59,40.59,40.52,40.53,8134.0,31.8412,31.8412,31.7863,31.7942,8134.0
2015-06-22 12:25:00,40.52,40.52,40.49,40.49,5822.0,31.7863,31.7863,31.7628,31.7628,5822.0
2015-06-22 12:30:00,40.49,40.51,40.48,40.51,17300.0,31.7628,31.7785,31.7549,31.7785,17300.0
2015-06-22 12:35:00,40.51,40.52,40.49,40.51,41200.0,31.7785,31.7863,31.7628,31.7785,41200.0
2015-06-22 12:40:00,40.51,40.51,40.49,40.5,11530.0,31.7785,31.7785,31.7628,31.7706,11530.0
2015-06-22 12:45:00,40.5,40.55,40.49,40.55,7600.0,31.7706,31.8098,31.7628,31.8098,7600.0
2015-06-22 12:50:00,40.55,40.58,40.54,40.58,8654.0,31.8098,31.8334,31.802,31.8334,8654.0
2015-06-22 12:55:00,40.58,40.59,40.54,40.55,13484.0,31.8334,31.8412,31.802,31.8098,13484.0
2015-06-22 13:00:00,40.56,40.56,40.54,40.54,3600.0,31.8177,31.8177,31.802,31.802,3600.0
2015-06-22 13:05:00,40.55,40.55,40.51,40.51,11466.0,31.8098,31.8098,31.7785,31.7785,11466.0
2015-06-22 13:10:00,40.52,40.52,40.51,40.51,6600.0,31.7863,31.7863,31.7785,31.7785,6600.0
2015-06-22 13:15:00,40.51,40.54,40.5,40.54,6436.0,31.7785,31.802,31.7706,31.802,6436.0
2015-06-22 13:20:00,40.55,40.55,40.51,40.52,9200.0,31.8098,31.8098,31.7785,31.7863,9200.0
2015-06-22 13:25:00,40.52,40.53,40.51,40.51,8630.0,31.7863,31.7942,31.7785,31.7785,8630.0
2015-06-22 13:30:00,40.51,40.53,40.49,40.53,5370.0,31.7785,31.7942,31.7628,31.7942,5370.0
2015-06-22 13:35:00,40.53,40.54,40.51,40.51,9262.0,31.7942,31.802,31.7785,31.7785,9262.0
2015-06-22 13:40:00,40.51,40.52,40.49,40.5,8200.0,31.7785,31.7863,31.7628,31.7706,8200.0
2015-06-22 13:45:00,40.5,40.51,40.49,40.49,11484.0,31.7706,31.7785,31.7628,31.7628,11484.0
2015-06-22 13:50:00,40.48,40.51,40.48,40.49,7600.0,31.7549,31.7785,31.7549,31.7628,7600.0
2015-06-22 13:55:00,40.49,40.51,40.48,40.51,7650.0,31.7628,31.7785,31.7549,31.7785,7650.0
2015-06-22 14:00:00,40.51,40.53,40.51,40.53,3600.0,31.7785,31.7942,31.7785,31.7942,3600.0
2015-06-22 14:05:00,40.52,40.54,40.52,40.52,12358.0,31.7863,31.802,31.7863,31.7863,12358.0
2015-06-22 14:10:00,40.52,40.54,40.52,40.52,7330.0,31.7863,31.802,31.7863,31.7863,7330.0
2015-06-22 14:15:00,40.52,40.55,40.52,40.54,7732.0,31.7863,31.8098,31.7863,31.802,7732.0
2015-06-22 14:20:00,40.55,40.55,40.52,40.52,16200.0,31.8098,31.8098,31.7863,31.7863,16200.0
2015-06-22 14:25:00,40.52,40.52,40.5,40.51,8184.0,31.7863,31.7863,31.7706,31.7785,8184.0
2015-06-22 14:30:00,40.51,40.55,40.51,40.54,5800.0,31.7785,31.8098,31.7785,31.802,5800.0
2015-06-22 14:35:00,40.54,40.57,40.54,40.57,12278.0,31.802,31.8255,31.802,31.8255,12278.0
2015-06-22 14:40:00,40.57,40.57,40.53,40.53,13002.0,31.8255,31.8255,31.7942,31.7942,13002.0
2015-06-22 14:45:00,40.52,40.52,40.5,40.5,7604.0,31.7863,31.7863,31.7706,31.7706,7604.0
2015-06-22 14:50:00,40.5,40.52,40.5,40.52,12872.0,31.7706,31.7863,31.7706,31.7863,12872.0
2015-06-22 14:55:00,40.52,40.52,40.49,40.49,10842.0,31.7863,31.7863,31.7628,31.7628,10842.0
2015-06-22 15:00:00,40.49,40.49,40.47,40.48,16346.0,31.7628,31.7628,31.7471,31.7549,16346.0
2015-06-22 15:05:00,40.48,40.49,40.47,40.48,18400.0,31.7549,31.7628,31.7471,31.7549,18400.0
2015-06-22 15:10:00,40.47,40.48,40.47,40.47,9846.0,31.7471,31.7549,31.7471,31.7471,9846.0
2015-06-22 15:15:00,40.47,40.47,40.45,40.47,16710.0,31.7471,31.7471,31.7314,31.7471,16710.0
2015-06-22 15:20:00,40.46,40.49,40.46,40.49,10898.0,31.7392,31.7628,31.7392,31.7628,10898.0
2015-06-22 15:25:00,40.5,40.55,40.49,40.5,27412.0,31.7706,31.8098,31.7628,31.7706,27412.0
2015-06-22 15:30:00,40.52,40.52,40.5,40.52,16194.0,31.7863,31.7863,31.7706,31.7863,16194.0
2015-06-22 15:35:00,40.51,40.52,40.48,40.49,22322.0,31.7785,31.7863,31.7549,31.7628,22322.0
2015-06-22 15:40:00,40.49,40.52,40.49,40.52,17004.0,31.7628,31.7863,31.7628,31.7863,17004.0
2015-06-22 15:45:00,40.54,40.57,40.52,40.57,31748.0,31.802,31.8255,31.7863,31.8255,31748.0
2015-06-22 15:50:00,40.57,40.58,40.52,40.52,54150.0,31.8255,31.8334,31.7863,31.7863,54150.0
2015-06-22 15:55:00,40.54,40.54,40.49,40.54,102168.0,31.802,31.802,31.7628,31.802,102168.0
2015-06-23 09:30:00,40.56,40.66,40.5,40.5,9016.0,31.8177,31.8961,31.7706,31.7706,9016.0
2015-06-23 09:35:00,40.49,40.49,40.49,40.49,400.0,31.7628,31.7628,31.7628,31.7628,400.0
2015-06-23 09:40:00,40.55,40.66,40.53,40.62,46396.0,31.8098,31.8961,31.7942,31.8648,46396.0
2015-06-23 09:45:00,40.62,40.62,40.48,40.48,20420.0,31.8648,31.8648,31.7549,31.7549,20420.0
2015-06-23 09:50:00,40.48,40.49,40.46,40.48,9200.0,31.7549,31.7628,31.7392,31.7549,9200.0
2015-06-23 09:55:00,40.48,40.48,40.38,40.45,15966.0,31.7549,31.7549,31.6765,31.7314,15966.0
2015-06-23 10:00:00,40.43,40.59,40.43,40.54,41358.0,31.7157,31.8412,31.7157,31.802,41358.0
2015-06-23 10:05:00,40.56,40.56,40.5,40.5,12200.0,31.8177,31.8177,31.7706,31.7706,12200.0
2015-06-23 10:10:00,40.5,40.54,40.48,40.52,12200.0,31.7706,31.802,31.7549,31.7863,12200.0
2015-06-23 10:15:00,40.52,40.52,40.46,40.46,7200.0,31.7863,31.7863,31.7392,31.7392,7200.0
2015-06-23 10:20:00,40.46,40.56,40.46,40.56,4000.0,31.7392,31.8177,31.7392,31.8177,4000.0
2015-06-23 10:25:00,40.56,40.56,40.54,40.54,3600.0,31.8177,31.8177,31.802,31.802,3600.0
2015-06-23 10:30:00,40.52,40.59,40.52,40.57,6600.0,31.7863,31.8412,31.7863,31.8255,6600.0
2015-06-23 10:35:00,40.58,40.58,40.54,40.55,16000.0,31.8334,31.8334,31.802,31.8098,16000.0
2015-06-23 10:40:00,40.54,40.57,40.54,40.55,9782.0,31.802,31.8255,31.802,31.8098,9782.0
2015-06-23 10:45:00,40.55,40.56,40.51,40.52,11200.0,31.8098,31.8177,31.7785,31.7863,11200.0
2015-06-23 10:50:00,40.54,40.56,40.52,40.55,165200.0,31.802,31.8177,31.7863,31.8098,165200.0
2015-06-23 10:55:00,40.56,40.56,40.52,40.53,361730.0,31.8177,31.8177,31.7863,31.7942,361730.0
2015-06-23 11:00:00,40.53,40.66,40.52,40.65,26272.0,31.7942,31.8961,31.7863,31.8883,26272.0
2015-06-23 11:05:00,40.67,40.67,40.63,40.63,32800.0,31.904,31.904,31.8726,31.8726,32800.0
2015-06-23 11:10:00,40.63,40.73,40.63,40.73,76326.0,31.8726,31.951,31.8726,31.951,76326.0
2015-06-23 11:15:00,40.72,40.73,40.63,40.65,37552.0,31.9432,31.951,31.8726,31.8883,37552.0
2015-06-23 11:20:00,40.65,40.68,40.63,40.63,20440.0,31.8883,31.9118,31.8726,31.8726,20440.0
2015-06-23 11:25:00,40.62,40.67,40.61,40.67,18200.0,31.8648,31.904,31.8569,31.904,18200.0
2015-06-23 11:30:00,40.67,40.68,40.63,40.66,22082.0,31.904,31.9118,31.8726,31.8961,22082.0
2015-06-23 11:35:00,40.66,40.67,40.63,40.66,31238.0,31.8961,31.904,31.8726,31.8961,31238.0
2015-06-23 11:40:00,40.66,40.74,40.66,40.69,38990.0,31.8961,31.9589,31.8961,31.9197,38990.0
2015-06-23 11:45:00,40.69,40.77,40.69,40.77,7800.0,31.9197,31.9824,31.9197,31.9824,7800.0
2015-06-23 11:50:00,40.78,40.82,40.78,40.8,8600.0,31.9903,32.0216,31.9903,32.006,8600.0
2015-06-23 11:55:00,40.79,40.81,40.76,40.79,9410.0,31.9981,32.0138,31.9746,31.9981,9410.0
2015-06-23 12:00:00,40.77,40.79,40.72,40.76,9090.0,31.9824,31.9981,31.9432,31.9746,9090.0
2015-06-23 12:05:00,40.77,40.77,40.74,40.77,9900.0,31.9824,31.9824,31.9589,31.9824,9900.0
2015-06-23 12:10:00,40.77,40.77,40.68,40.68,16038.0,31.9824,31.9824,31.9118,31.9118,16038.0
2015-06-23 12:15:00,40.68,40.68,40.6,40.62,16586.0,31.9118,31.9118,31.8491,31.8648,16586.0
2015-06-23 12:20:00,40.6,40.61,40.58,40.58,22772.0,31.8491,31.8569,31.8334,31.8334,22772.0
2015-06-23 12:25:00,40.59,40.59,40.53,40.53,10000.0,31.8412,31.8412,31.7942,31.7942,10000.0
2015-06-23 12:30:00,40.53,40.54,40.49,40.54,12880.0,31.7942,31.802,31.7628,31.802,12880.0
2015-06-23 12:35:00,40.53,40.56,40.51,40.55,7200.0,31.7942,31.8177,31.7785,31.8098,7200.0
2015-06-23 12:40:00,40.55,40.58,40.51,40.51,18070.0,31.8098,31.8334,31.7785,31.7785,18070.0
2015-06-23 12:45:00,40.5,40.55,40.49,40.55,5800.0,31.7706,31.8098,31.7628,31.8098,5800.0
2015-06-23 12:50:00,40.54,40.58,40.54,40.58,4400.0,31.802,31.8334,31.802,31.8334,4400.0
2015-06-23 12:55:00,40.59,40.59,40.56,40.56,6980.0,31.8412,31.8412,31.8177,31.8177,6980.0
2015-06-23 13:00:00,40.57,40.57,40.51,40.52,5400.0,31.8255,31.8255,31.7785,31.7863,5400.0
2015-06-23 13:05:00,40.55,40.55,40.48,40.48,8592.0,31.8098,31.8098,31.7549,31.7549,8592.0
2015-06-23 13:10:00,40.48,40.51,40.48,40.49,4800.0,31.7549,31.7785,31.7549,31.7628,4800.0
2015-06-23 13:15:00,40.47,40.54,40.46,40.52,19828.0,31.7471,31.802,31.7392,31.7863,19828.0
2015-06-23 13:20:00,40.51,40.55,40.49,40.52,9718.0,31.7785,31.8098,31.7628,31.7863,9718.0
2015-06-23 13:25:00,40.5,40.56,40.49,40.56,5400.0,31.7706,31.8177,31.7628,31.8177,5400.0
2015-06-23 13:30:00,40.55,40.6,40.55,40.57,14090.0,31.8098,31.8491,31.8098,31.8255,14090.0
2015-06-23 13:35:00,40.58,40.58,40.52,40.52,7000.0,31.8334,31.8334,31.7863,31.7863,7000.0
2015-06-23 13:40:00,40.54,40.57,40.52,40.52,11632.0,31.802,31.8255,31.7863,31.7863,11632.0
2015-06-23 13:45:00,40.52,40.55,40.51,40.55,7386.0,31.7863,31.8098,31.7785,31.8098,7386.0
2015-06-23 13:50:00,40.55,40.55,40.47,40.47,8800.0,31.8098,31.8098,31.7471,31.7471,8800.0
2015-06-23 13:55:00,40.46,40.47,40.45,40.46,7400.0,31.7392,31.7471,31.7314,31.7392,7400.0
2015-06-23 14:00:00,40.47,40.48,40.44,40.45,33834.0,31.7471,31.7549,31.7236,31.7314,33834.0
2015-06-23 14:05:00,40.44,40.48,40.43,40.47,12728.0,31.7236,31.7549,31.7157,31.7471,12728.0
2015-06-23 14:10:00,40.47,40.49,40.47,40.47,12600.0,31.7471,31.7628,31.7471,31.7471,12600.0
2015-06-23 14:15:00,40.47,40.47,40.45,40.46,10200.0,31.7471,31.7471,31.7314,31.7392,10200.0
2015-06-23 14:20:00,40.45,40.51,40.45,40.49,12600.0,31.7314,31.7785,31.7314,31.7628,12600.0
2015-06-23 14:25:00,40.49,40.51,40.48,40.5,7212.0,31.7628,31.7785,31.7549,31.7706,7212.0
2015-06-23 14:30:00,40.49,40.49,40.45,40.45,14402.0,31.7628,31.7628,31.7314,31.7314,14402.0
2015-06-23 14:35:00,40.44,40.46,40.41,40.44,16790.0,31.7236,31.7392,31.7,31.7236,16790.0
2015-06-23 14:40:00,40.44,40.47,40.43,40.45,11274.0,31.7236,31.7471,31.7157,31.7314,11274.0
2015-06-23 14:45:00,40.46,40.48,40.43,40.43,17592.0,31.7392,31.7549,31.7157,31.7157,17592.0
2015-06-23 14:50:00,40.45,40.49,40.44,40.49,9600.0,31.7314,31.7628,31.7236,31.7628,9600.0
2015-06-23 14:55:00,40.51,40.56,40.51,40.55,12670.0,31.7785,31.8177,31.7785,31.8098,12670.0
2015-06-23 15:00:00,40.56,40.58,40.52,40.56,12482.0,31.8177,31.8334,31.7863,31.8177,12482.0
2015-06-23 15:05:00,40.56,40.58,40.55,40.58,31208.0,31.8177,31.8334,31.8098,31.8334,31208.0
2015-06-23 15:10:00,40.57,40.58,40.54,40.57,16946.0,31.8255,31.8334,31.802,31.8255,16946.0
2015-06-23 15:15:00,40.57,40.58,40.56,40.57,14358.0,31.8255,31.8334,31.8177,31.8255,14358.0
2015-06-23 15:20:00,40.58,40.62,40.57,40.59,20720.0,31.8334,31.8648,31.8255,31.8412,20720.0
2015-06-23 15:25:00,40.58,40.62,40.57,40.62,43666.0,31.8334,31.8648,31.8255,31.8648,43666.0
2015-06-23 15:30:00,40.62,40.66,40.61,40.66,60534.0,31.8648,31.8961,31.8569,31.8961,60534.0
2015-06-23 15:35:00,40.65,40.65,40.62,40.63,26864.0,31.8883,31.8883,31.8648,31.8726,26864.0
2015-06-23 15:40:00,40.63,40.69,40.63,40.68,19402.0,31.8726,31.9197,31.8726,31.9118,19402.0
2015-06-23 15:45:00,40.68,40.68,40.57,40.57,63582.0,31.9118,31.9118,31.8255,31.8255,63582.0
2015-06-23 15:50:00,40.57,40.62,40.56,40.62,39438.0,31.8255,31.8648,31.8177,31.8648,39438.0
2015-06-23 15:55:00,40.62,40.62,40.58,40.6,65580.0,31.8648,31.8648,31.8334,31.8491,65580.0
2015-06-24 09:30:00,40.69,40.69,40.46,40.6,11786.0,31.9197,31.9197,31.7392,31.8491,11786.0
2015-06-24 09:35:00,40.57,40.6,40.54,40.54,344260.0,31.8255,31.8491,31.802,31.802,344260.0
2015-06-24 09:40:00,40.57,40.57,40.37,40.45,10050.0,31.8255,31.8255,31.6686,31.7314,10050.0
2015-06-24 09:45:00,40.45,40.57,40.45,40.48,6800.0,31.7314,31.8255,31.7314,31.7549,6800.0
2015-06-24 09:50:00,40.52,40.62,40.52,40.54,8722.0,31.7863,31.8648,31.7863,31.802,8722.0
2015-06-24 09:55:00,40.52,40.53,40.49,40.49,12970.0,31.7863,31.7942,31.7628,31.7628,12970.0
2015-06-24 10:00:00,40.52,40.59,40.46,40.51,21614.0,31.7863,31.8412,31.7392,31.7785,21614.0
2015-06-24 10:05:00,40.49,40.54,40.47,40.47,7800.0,31.7628,31.802,31.7471,31.7471,7800.0
2015-06-24 10:10:00,40.47,40.52,40.47,40.49,5900.0,31.7471,31.7863,31.7471,31.7628,5900.0
2015-06-24 10:15:00,40.49,40.49,40.41,40.48,4600.0,31.7628,31.7628,31.7,31.7549,4600.0
2015-06-24 10:20:00,40.47,40.57,40.47,40.57,6120.0,31.7471,31.8255,31.7471,31.8255,6120.0
2015-06-24 10:25:00,40.58,40.61,40.57,40.61,4100.0,31.8334,31.8569,31.8255,31.8569,4100.0
2015-06-24 10:30:00,40.61,40.61,40.59,40.6,1800.0,31.8569,31.8569,31.8412,31.8491,1800.0
2015-06-24 10:35:00,40.59,40.6,40.58,40.6,2310.0,31.8412,31.8491,31.8334,31.8491,2310.0
2015-06-24 10:40:00,40.6,40.6,40.55,40.57,5102.0,31.8491,31.8491,31.8098,31.8255,5102.0
2015-06-24 10:45:00,40.57,40.63,40.55,40.63,3400.0,31.8255,31.8726,31.8098,31.8726,3400.0
2015-06-24 10:50:00,40.6,40.6,40.57,40.57,1200.0,31.8491,31.8491,31.8255,31.8255,1200.0
2015-06-24 10:55:00,40.57,40.57,40.48,40.53,10880.0,31.8255,31.8255,31.7549,31.7942,10880.0
2015-06-24 11:00:00,40.57,40.62,40.56,40.59,6400.0,31.8255,31.8648,31.8177,31.8412,6400.0
2015-06-24 11:05:00,40.6,40.63,40.59,40.6,7400.0,31.8491,31.8726,31.8412,31.8491,7400.0
2015-06-24 11:10:00,40.6,40.6,40.57,40.6,4000.0,31.8491,31.8491,31.8255,31.8491,4000.0
2015-06-24 11:15:00,40.6,40.63,40.56,40.61,9000.0,31.8491,31.8726,31.8177,31.8569,9000.0
2015-06-24 11:20:00,40.6,40.6,40.5,40.5,3200.0,31.8491,31.8491,31.7706,31.7706,3200.0
2015-06-24 11:25:00,40.51,40.62,40.51,40.62,2972.0,31.7785,31.8648,31.7785,31.8648,2972.0
2015-06-24 11:30:00,40.6,40.63,40.59,40.6,3290.0,31.8491,31.8726,31.8412,31.8491,3290.0
2015-06-24 11:35:00,40.61,40.62,40.57,40.57,1800.0,31.8569,31.8648,31.8255,31.8255,1800.0
2015-06-24 11:40:00,40.55,40.58,40.55,40.58,1800.0,31.8098,31.8334,31.8098,31.8334,1800.0
2015-06-24 11:45:00,40.59,40.59,40.58,40.58,1000.0,31.8412,31.8412,31.8334,31.8334,1000.0
2015-06-24 11:50:00,40.54,40.55,40.54,40.54,4680.0,31.802,31.8098,31.802,31.802,4680.0
2015-06-24 11:55:00,40.52,40.56,40.49,40.52,2800.0,31.7863,31.8177,31.7628,31.7863,2800.0
2015-06-24 12:00:00,40.51,40.52,40.49,40.52,9690.0,31.7785,31.7863,31.7628,31.7863,9690.0
2015-06-24 12:05:00,40.52,40.54,40.5,40.5,16006.0,31.7863,31.802,31.7706,31.7706,16006.0
2015-06-24 12:10:00,40.5,40.55,40.5,40.51,6200.0,31.7706,31.8098,31.7706,31.7785,6200.0
2015-06-24 12:15:00,40.51,40.52,40.5,40.5,2000.0,31.7785,31.7863,31.7706,31.7706,2000.0
2015-06-24 12:20:00,40.5,40.52,40.47,40.5,70266.0,31.7706,31.7863,31.7471,31.7706,70266.0
2015-06-24 12:25:00,40.49,40.52,40.49,40.49,4436.0,31.7628,31.7863,31.7628,31.7628,4436.0
2015-06-24 12:30:00,40.49,40.52,40.49,40.5,6594.0,31.7628,31.7863,31.7628,31.7706,6594.0
2015-06-24 12:35:00,40.49,40.52,40.49,40.51,3970.0,31.7628,31.7863,31.7628,31.7785,3970.0
2015-06-24 12:40:00,40.51,40.51,40.49,40.49,46400.0,31.7785,31.7785,31.7628,31.7628,46400.0
2015-06-24 12:45:00,40.5,40.52,40.5,40.51,3440.0,31.7706,31.7863,31.7706,31.7785,3440.0
2015-06-24 12:50:00,40.51,40.52,40.49,40.52,8800.0,31.7785,31.7863,31.7628,31.7863,8800.0
2015-06-24 12:55:00,40.52,40.52,40.51,40.52,4800.0,31.7863,31.7863,31.7785,31.7863,4800.0
2015-06-24 13:00:00,40.52,40.53,40.52,40.52,5392.0,31.7863,31.7942,31.7863,31.7863,5392.0
2015-06-24 13:05:00,40.52,40.54,40.52,40.54,7054.0,31.7863,31.802,31.7863,31.802,7054.0
2015-06-24 13:10:00,40.52,40.55,40.52,40.55,3300.0,31.7863,31.8098,31.7863,31.8098,3300.0
2015-06-24 13:15:00,40.54,40.54,40.52,40.52,2200.0,31.802,31.802,31.7863,31.7863,2200.0
2015-06-24 13:20:00,40.53,40.54,40.51,40.52,3000.0,31.7942,31.802,31.7785,31.7863,3000.0
2015-06-24 13:25:00,40.52,40.52,40.47,40.49,5540.0,31.7863,31.7863,31.7471,31.7628,5540.0
2015-06-24 13:30:00,40.49,40.49,40.44,40.44,1800.0,31.7628,31.7628,31.7236,31.7236,1800.0
2015-06-24 13:35:00,40.44,40.46,40.44,40.45,3600.0,31.7236,31.7392,31.7236,31.7314,3600.0
2015-06-24 13:40:00,40.44,40.46,40.44,40.45,5800.0,31.7236,31.7392,31.7236,31.7314,5800.0
2015-06-24 13:45:00,40.45,40.48,40.45,40.48,6600.0,31.7314,31.7549,31.7314,31.7549,6600.0
2015-06-24 13:50:00,40.48,40.49,40.48,40.49,2436.0,31.7549,31.7628,31.7549,31.7628,2436.0
2015-06-24 13:55:00,40.49,40.5,40.49,40.5,4880.0,31.7628,31.7706,31.7628,31.7706,4880.0
2015-06-24 14:00:00,40.49,40.5,40.49,40.49,3200.0,31.7628,31.7706,31.7628,31.7628,3200.0
2015-06-24 14:05:00,40.5,40.51,40.49,40.5,10172.0,31.7706,31.7785,31.7628,31.7706,10172.0
2015-06-24 14:10:00,40.5,40.51,40.49,40.49,6714.0,31.7706,31.7785,31.7628,31.7628,6714.0
2015-06-24 14:15:00,40.49,40.51,40.49,40.49,5682.0,31.7628,31.7785,31.7628,31.7628,5682.0
2015-06-24 14:20:00,40.48,40.52,40.48,40.51,13910.0,31.7549,31.7863,31.7549,31.7785,13910.0
2015-06-24 14:25:00,40.51,40.52,40.49,40.5,1800.0,31.7785,31.7863,31.7628,31.7706,1800.0
2015-06-24 14:30:00,40.5,40.54,40.5,40.53,5786.0,31.7706,31.802,31.7706,31.7942,5786.0
2015-06-24 14:35:00,40.52,40.52,40.51,40.52,1600.0,31.7863,31.7863,31.7785,31.7863,1600.0
2015-06-24 14:40:00,40.52,40.54,40.52,40.53,3060.0,31.7863,31.802,31.7863,31.7942,3060.0
2015-06-24 14:45:00,40.53,40.57,40.53,40.57,3742.0,31.7942,31.8255,31.7942,31.8255,3742.0
2015-06-24 14:50:00,40.58,40.58,40.54,40.57,3294.0,31.8334,31.8334,31.802,31.8255,3294.0
2015-06-24 14:55:00,40.55,40.55,40.52,40.52,4012.0,31.8098,31.8098,31.7863,31.7863,4012.0
2015-06-24 15:00:00,40.52,40.55,40.52,40.54,5930.0,31.7863,31.8098,31.7863,31.802,5930.0
2015-06-24 15:05:00,40.52,40.55,40.51,40.52,3800.0,31.7863,31.8098,31.7785,31.7863,3800.0
2015-06-24 15:10:00,40.53,40.57,40.53,40.57,5842.0,31.7942,31.8255,31.7942,31.8255,5842.0
2015-06-24 15:15:00,40.58,40.58,40.54,40.55,3200.0,31.8334,31.8334,31.802,31.8098,3200.0
2015-06-24 15:20:00,40.57,40.57,40.52,40.57,7038.0,31.8255,31.8255,31.7863,31.8255,7038.0
2015-06-24 15:25:00,40.57,40.58,40.54,40.54,3436.0,31.8255,31.8334,31.802,31.802,3436.0
2015-06-24 15:30:00,40.54,40.56,40.53,40.55,6600.0,31.802,31.8177,31.7942,31.8098,6600.0
2015-06-24 15:35:00,40.55,40.56,40.52,40.53,7200.0,31.8098,31.8177,31.7863,31.7942,7200.0
2015-06-24 15:40:00,40.54,40.58,40.54,40.57,6394.0,31.802,31.8334,31.802,31.8255,6394.0
2015-06-24 15:45:00,40.57,40.57,40.51,40.52,10792.0,31.8255,31.8255,31.7785,31.7863,10792.0
2015-06-24 15:50:00,40.51,40.52,40.49,40.51,12290.0,31.7785,31.7863,31.7628,31.7785,12290.0
2015-06-24 15:55:00,40.51,40.52,40.49,40.51,22234.0,31.7785,31.7863,31.7628,31.7785,22234.0
2015-06-25 09:30:00,40.51,40.62,40.42,40.48,22674.0,31.7785,31.8648,31.7079,31.7549,22674.0
2015-06-25 09:35:00,40.48,40.52,40.42,40.47,18370.0,31.7549,31.7863,31.7079,31.7471,18370.0
2015-06-25 09:40:00,40.46,40.56,40.39,40.52,6630.0,31.7392,31.8177,31.6843,31.7863,6630.0
2015-06-25 09:45:00,40.62,40.62,40.52,40.61,11344.0,31.8648,31.8648,31.7863,31.8569,11344.0
2015-06-25 09:50:00,40.61,40.76,40.56,40.66,20304.0,31.8569,31.9746,31.8177,31.8961,20304.0
2015-06-25 09:55:00,40.62,40.64,40.5,40.57,18862.0,31.8648,31.8804,31.7706,31.8255,18862.0
2015-06-25 10:00:00,40.6,40.61,40.51,40.54,23590.0,31.8491,31.8569,31.7785,31.802,23590.0
2015-06-25 10:05:00,40.49,40.49,40.33,40.39,6674.0,31.7628,31.7628,31.6373,31.6843,6674.0
2015-06-25 10:10:00,40.41,40.44,40.37,40.44,12592.0,31.7,31.7236,31.6686,31.7236,12592.0
2015-06-25 10:15:00,40.44,40.44,40.33,40.4,6008.0,31.7236,31.7236,31.6373,31.6922,6008.0
2015-06-25 10:20:00,40.41,40.5,40.41,40.5,1200.0,31.7,31.7706,31.7,31.7706,1200.0
2015-06-25 10:25:00,40.52,40.55,40.47,40.48,6426.0,31.7863,31.8098,31.7471,31.7549,6426.0
2015-06-25 10:30:00,40.46,40.47,40.41,40.46,31360.0,31.7392,31.7471,31.7,31.7392,31360.0
2015-06-25 10:35:00,40.47,40.47,40.35,40.38,3800.0,31.7471,31.7471,31.653,31.6765,3800.0
2015-06-25 10:40:00,40.37,40.39,40.32,40.39,3520.0,31.6686,31.6843,31.6294,31.6843,3520.0
2015-06-25 10:45:00,40.39,40.39,40.36,40.36,2880.0,31.6843,31.6843,31.6608,31.6608,2880.0
2015-06-25 10:50:00,40.34,40.38,40.34,40.36,3600.0,31.6451,31.6765,31.6451,31.6608,3600.0
2015-06-25 10:55:00,40.37,40.45,40.37,40.44,10400.0,31.6686,31.7314,31.6686,31.7236,10400.0
2015-06-25 11:00:00,40.45,40.5,40.45,40.5,4600.0,31.7314,31.7706,31.7314,31.7706,4600.0
2015-06-25 11:05:00,40.51,40.52,40.51,40.52,8200.0,31.7785,31.7863,31.7785,31.7863,8200.0
2015-06-25 11:10:00,40.53,40.56,40.53,40.55,8130.0,31.7942,31.8177,31.7942,31.8098,8130.0
2015-06-25 11:15:00,40.55,40.57,40.54,40.56,3230.0,31.8098,31.8255,31.802,31.8177,3230.0
2015-06-25 11:20:00,40.56,40.58,40.54,40.54,4000.0,31.8177,31.8334,31.802,31.802,4000.0
2015-06-25 11:25:00,40.57,40.58,40.52,40.52,6190.0,31.8255,31.8334,31.7863,31.7863,6190.0
2015-06-25 11:30:00,40.52,40.53,40.49,40.52,34400.0,31.7863,31.7942,31.7628,31.7863,34400.0
2015-06-25 11:35:00,40.52,40.6,40.51,40.6,13400.0,31.7863,31.8491,31.7785,31.8491,13400.0
2015-06-25 11:40:00,40.61,40.63,40.6,40.62,9570.0,31.8569,31.8726,31.8491,31.8648,9570.0
2015-06-25 11:45:00,40.63,40.63,40.62,40.63,4214.0,31.8726,31.8726,31.8648,31.8726,4214.0
2015-06-25 11:50:00,40.62,40.65,40.62,40.64,3000.0,31.8648,31.8883,31.8648,31.8804,3000.0
2015-06-25 11:55:00,40.65,40.67,40.65,40.67,3908.0,31.8883,31.904,31.8883,31.904,3908.0
2015-06-25 12:00:00,40.67,40.7,40.67,40.68,5800.0,31.904,31.9275,31.904,31.9118,5800.0
2015-06-25 12:05:00,40.7,40.73,40.7,40.72,7352.0,31.9275,31.951,31.9275,31.9432,7352.0
2015-06-25 12:10:00,40.72,40.72,40.71,40.72,2246.0,31.9432,31.9432,31.9354,31.9432,2246.0
2015-06-25 12:15:00,40.73,40.74,40.71,40.71,5438.0,31.951,31.9589,31.9354,31.9354,5438.0
2015-06-25 12:20:00,40.7,40.7,40.69,40.69,1200.0,31.9275,31.9275,31.9197,31.9197,1200.0
2015-06-25 12:25:00,40.68,40.68,40.59,40.64,15400.0,31.9118,31.9118,31.8412,31.8804,15400.0
2015-06-25 12:30:00,40.63,40.64,40.62,40.62,2000.0,31.8726,31.8804,31.8648,31.8648,2000.0
2015-06-25 12:35:00,40.62,40.62,40.6,40.62,1800.0,31.8648,31.8648,31.8491,31.8648,1800.0
2015-06-25 12:40:00,40.65,40.67,40.65,40.66,3852.0,31.8883,31.904,31.8883,31.8961,3852.0
2015-06-25 12:45:00,40.7,40.73,40.7,40.7,3800.0,31.9275,31.951,31.9275,31.9275,3800.0
2015-06-25 12:50:00,40.71,40.73,40.71,40.72,5080.0,31.9354,31.951,31.9354,31.9432,5080.0
2015-06-25 12:55:00,40.71,40.74,40.71,40.74,3400.0,31.9354,31.9589,31.9354,31.9589,3400.0
2015-06-25 13:00:00,40.73,40.73,40.69,40.69,1890.0,31.951,31.951,31.9197,31.9197,1890.0
2015-06-25 13:05:00,40.71,40.71,40.68,40.68,3110.0,31.9354,31.9354,31.9118,31.9118,3110.0
2015-06-25 13:10:00,40.67,40.67,40.65,40.65,800.0,31.904,31.904,31.8883,31.8883,800.0
2015-06-25 13:15:00,40.65,40.67,40.65,40.67,3200.0,31.8883,31.904,31.8883,31.904,3200.0
2015-06-25 13:20:00,40.66,40.67,40.63,40.63,3762.0,31.8961,31.904,31.8726,31.8726,3762.0
2015-06-25 13:25:00,40.63,40.63,40.62,40.62,5822.0,31.8726,31.8726,31.8648,31.8648,5822.0
2015-06-25 13:30:00,40.61,40.64,40.6,40.63,3564.0,31.8569,31.8804,31.8491,31.8726,3564.0
2015-06-25 13:35:00,40.62,40.63,40.62,40.63,1600.0,31.8648,31.8726,31.8648,31.8726,1600.0
2015-06-25 13:40:00,40.63,40.66,40.63,40.65,4700.0,31.8726,31.8961,31.8726,31.8883,4700.0
2015-06-25 13:45:00,40.66,40.67,40.66,40.66,1934.0,31.8961,31.904,31.8961,31.8961,1934.0
2015-06-25 13:50:00,40.68,40.69,40.67,40.69,27000.0,31.9118,31.9197,31.904,31.9197,27000.0
2015-06-25 13:55:00,40.68,40.71,40.68,40.69,5000.0,31.9118,31.9354,31.9118,31.9197,5000.0
2015-06-25 14:00:00,40.69,40.7,40.66,40.66,3000.0,31.9197,31.9275,31.8961,31.8961,3000.0
2015-06-25 14:05:00,40.66,40.69,40.65,40.68,12170.0,31.8961,31.9197,31.8883,31.9118,12170.0
2015-06-25 14:10:00,40.66,40.66,40.64,40.65,7800.0,31.8961,31.8961,31.8804,31.8883,7800.0
2015-06-25 14:15:00,40.65,40.69,40.65,40.69,3400.0,31.8883,31.9197,31.8883,31.9197,3400.0
2015-06-25 14:20:00,40.7,40.7,40.68,40.68,4200.0,31.9275,31.9275,31.9118,31.9118,4200.0
2015-06-25 14:25:00,40.68,40.68,40.64,40.65,3328.0,31.9118,31.9118,31.8804,31.8883,3328.0
2015-06-25 14:30:00,40.65,40.65,40.63,40.63,2400.0,31.8883,31.8883,31.8726,31.8726,2400.0
2015-06-25 14:35:00,40.64,40.65,40.61,40.62,2400.0,31.8804,31.8883,31.8569,31.8648,2400.0
2015-06-25 14:40:00,40.62,40.62,40.6,40.62,4450.0,31.8648,31.8648,31.8491,31.8648,4450.0
2015-06-25 14:45:00,40.62,40.63,40.59,40.61,18220.0,31.8648,31.8726,31.8412,31.8569,18220.0
2015-06-25 14:50:00,40.62,40.62,40.59,40.62,1600.0,31.8648,31.8648,31.8412,31.8648,1600.0
2015-06-25 14:55:00,40.61,40.62,40.58,40.6,3000.0,31.8569,31.8648,31.8334,31.8491,3000.0
2015-06-25 15:00:00,40.6,40.63,40.6,40.63,1800.0,31.8491,31.8726,31.8491,31.8726,1800.0
2015-06-25 15:05:00,40.63,40.65,40.63,40.65,3400.0,31.8726,31.8883,31.8726,31.8883,3400.0
2015-06-25 15:10:00,40.65,40.65,40.63,40.63,1400.0,31.8883,31.8883,31.8726,31.8726,1400.0
2015-06-25 15:15:00,40.63,40.63,40.59,40.61,4466.0,31.8726,31.8726,31.8412,31.8569,4466.0
2015-06-25 15:20:00,40.6,40.62,40.6,40.61,3806.0,31.8491,31.8648,31.8491,31.8569,3806.0
2015-06-25 15:25:00,40.61,40.63,40.6,40.6,7350.0,31.8569,31.8726,31.8491,31.8491,7350.0
2015-06-25 15:30:00,40.6,40.62,40.58,40.58,10800.0,31.8491,31.8648,31.8334,31.8334,10800.0
2015-06-25 15:35:00,40.57,40.58,40.55,40.56,14180.0,31.8255,31.8334,31.8098,31.8177,14180.0
2015-06-25 15:40:00,40.56,40.56,40.54,40.56,6634.0,31.8177,31.8177,31.802,31.8177,6634.0
2015-06-25 15:45:00,40.56,40.57,40.55,40.57,9364.0,31.8177,31.8255,31.8098,31.8255,9364.0
2015-06-25 15:50:00,40.57,40.57,40.56,40.57,5600.0,31.8255,31.8255,31.8177,31.8255,5600.0
2015-06-25 15:55:00,40.57,40.59,40.55,40.56,30370.0,31.8255,31.8412,31.8098,31.8177,30370.0
2015-06-26 09:30:00,40.83,40.91,40.75,40.9,36478.0,32.0295,32.0923,31.9667,32.0844,36478.0
2015-06-26 09:35:00,40.84,40.88,40.81,40.88,5560.0,32.0373,32.0687,32.0138,32.0687,5560.0
2015-06-26 09:40:00,40.88,41.0,40.87,40.98,12066.0,32.0687,32.1629,32.0609,32.1472,12066.0
2015-06-26 09:45:00,40.98,41.02,40.97,40.99,6102.0,32.1472,32.1785,32.1393,32.155,6102.0
2015-06-26 09:50:00,40.98,41.05,40.95,41.05,7024.0,32.1472,32.2021,32.1236,32.2021,7024.0
2015-06-26 09:55:00,41.05,41.07,40.99,41.07,20028.0,32.2021,32.2178,32.155,32.2178,20028.0
2015-06-26 10:00:00,41.06,41.09,41.01,41.09,11686.0,32.2099,32.2335,32.1707,32.2335,11686.0
2015-06-26 10:05:00,41.08,41.08,41.02,41.07,16076.0,32.2256,32.2256,32.1785,32.2178,16076.0
2015-06-26 10:10:00,41.08,41.15,41.05,41.14,45462.0,32.2256,32.2805,32.2021,32.2727,45462.0
2015-06-26 10:15:00,41.13,41.19,41.13,41.19,8602.0,32.2648,32.3119,32.2648,32.3119,8602.0
2015-06-26 10:20:00,41.2,41.21,41.17,41.18,6650.0,32.3197,32.3276,32.2962,32.3041,6650.0
2015-06-26 10:25:00,41.18,41.21,41.16,41.21,3900.0,32.3041,32.3276,32.2884,32.3276,3900.0
2015-06-26 10:30:00,41.22,41.27,41.2,41.2,11210.0,32.3354,32.3747,32.3197,32.3197,11210.0
2015-06-26 10:35:00,41.2,41.22,41.18,41.21,10652.0,32.3197,32.3354,32.3041,32.3276,10652.0
2015-06-26 10:40:00,41.21,41.23,41.19,41.2,6144.0,32.3276,32.3433,32.3119,32.3197,6144.0
2015-06-26 10:45:00,41.2,41.23,41.18,41.22,7000.0,32.3197,32.3433,32.3041,32.3354,7000.0
2015-06-26 10:50:00,41.23,41.25,41.21,41.25,13404.0,32.3433,32.359,32.3276,32.359,13404.0
2015-06-26 10:55:00,41.24,41.28,41.23,41.26,11268.0,32.3511,32.3825,32.3433,32.3668,11268.0
2015-06-26 11:00:00,41.28,41.29,41.26,41.26,5994.0,32.3825,32.3903,32.3668,32.3668,5994.0
2015-06-26 11:05:00,41.27,41.27,41.24,41.27,3800.0,32.3747,32.3747,32.3511,32.3747,3800.0
2015-06-26 11:10:00,41.29,41.33,41.29,41.3,11400.0,32.3903,32.4217,32.3903,32.3982,11400.0
2015-06-26 11:15:00,41.29,41.33,41.29,41.33,4768.0,32.3903,32.4217,32.3903,32.4217,4768.0
2015-06-26 11:20:00,41.34,41.36,41.31,41.36,10100.0,32.4296,32.4453,32.406,32.4453,10100.0
2015-06-26 11:25:00,41.35,41.37,41.33,41.33,5000.0,32.4374,32.4531,32.4217,32.4217,5000.0
2015-06-26 11:30:00,41.35,41.35,41.24,41.26,8402.0,32.4374,32.4374,32.3511,32.3668,8402.0
2015-06-26 11:35:00,41.26,41.29,41.26,41.27,4600.0,32.3668,32.3903,32.3668,32.3747,4600.0
2015-06-26 11:40:00,41.27,41.28,41.22,41.25,7000.0,32.3747,32.3825,32.3354,32.359,7000.0
2015-06-26 11:45:00,41.24,41.27,41.23,41.24,6896.0,32.3511,32.3747,32.3433,32.3511,6896.0
2015-06-26 11:50:00,41.25,41.29,41.24,41.27,8980.0,32.359,32.3903,32.3511,32.3747,8980.0
2015-06-26 11:55:00,41.26,41.27,41.24,41.27,4200.0,32.3668,32.3747,32.3511,32.3747,4200.0
2015-06-26 12:00:00,41.26,41.28,41.25,41.25,4386.0,32.3668,32.3825,32.359,32.359,4386.0
2015-06-26 12:05:00,41.25,41.27,41.24,41.27,5460.0,32.359,32.3747,32.3511,32.3747,5460.0
2015-06-26 12:10:00,41.27,41.3,41.27,41.3,7060.0,32.3747,32.3982,32.3747,32.3982,7060.0
2015-06-26 12:15:00,41.31,41.33,41.3,41.32,5692.0,32.406,32.4217,32.3982,32.4139,5692.0
2015-06-26 12:20:00,41.31,41.34,41.3,41.31,21800.0,32.406,32.4296,32.3982,32.406,21800.0
2015-06-26 12:25:00,41.32,41.34,41.32,41.33,3400.0,32.4139,32.4296,32.4139,32.4217,3400.0
2015-06-26 12:30:00,41.34,41.34,41.29,41.29,6200.0,32.4296,32.4296,32.3903,32.3903,6200.0
2015-06-26 12:35:00,41.28,41.28,41.22,41.23,3400.0,32.3825,32.3825,32.3354,32.3433,3400.0
2015-06-26 12:40:00,41.23,41.24,41.19,41.21,4400.0,32.3433,32.3511,32.3119,32.3276,4400.0
2015-06-26 12:45:00,41.2,41.23,41.19,41.22,4000.0,32.3197,32.3433,32.3119,32.3354,4000.0
2015-06-26 12:50:00,41.21,41.24,41.21,41.24,6730.0,32.3276,32.3511,32.3276,32.3511,6730.0
2015-06-26 12:55:00,41.21,41.22,41.18,41.18,7318.0,32.3276,32.3354,32.3041,32.3041,7318.0
2015-06-26 13:00:00,41.18,41.2,41.15,41.18,12520.0,32.3041,32.3197,32.2805,32.3041,12520.0
2015-06-26 13:05:00,41.17,41.2,41.15,41.2,7200.0,32.2962,32.3197,32.2805,32.3197,7200.0
2015-06-26 13:10:00,41.2,41.21,41.18,41.19,14156.0,32.3197,32.3276,32.3041,32.3119,14156.0
2015-06-26 13:15:00,41.21,41.22,41.19,41.19,7830.0,32.3276,32.3354,32.3119,32.3119,7830.0
2015-06-26 13:20:00,41.21,41.21,41.15,41.19,6200.0,32.3276,32.3276,32.2805,32.3119,6200.0
2015-06-26 13:25:00,41.19,41.22,41.18,41.22,5070.0,32.3119,32.3354,32.3041,32.3354,5070.0
2015-06-26 13:30:00,41.23,41.24,41.22,41.23,6260.0,32.3433,32.3511,32.3354,32.3433,6260.0
2015-06-26 13:35:00,41.22,41.27,41.22,41.24,3998.0,32.3354,32.3747,32.3354,32.3511,3998.0
2015-06-26 13:40:00,41.26,41.32,41.24,41.32,6624.0,32.3668,32.4139,32.3511,32.4139,6624.0
2015-06-26 13:45:00,41.31,41.32,41.28,41.28,6800.0,32.406,32.4139,32.3825,32.3825,6800.0
2015-06-26 13:50:00,41.29,41.3,41.27,41.3,4400.0,32.3903,32.3982,32.3747,32.3982,4400.0
2015-06-26 13:55:00,41.28,41.32,41.28,41.32,4000.0,32.3825,32.4139,32.3825,32.4139,4000.0
2015-06-26 14:00:00,41.32,41.33,41.31,41.31,5382.0,32.4139,32.4217,32.406,32.406,5382.0
2015-06-26 14:05:00,41.3,41.3,41.27,41.27,1800.0,32.3982,32.3982,32.3747,32.3747,1800.0
2015-06-26 14:10:00,41.27,41.27,41.22,41.23,3400.0,32.3747,32.3747,32.3354,32.3433,3400.0
2015-06-26 14:15:00,41.23,41.25,41.23,41.23,6800.0,32.3433,32.359,32.3433,32.3433,6800.0
2015-06-26 14:20:00,41.24,41.26,41.24,41.25,2810.0,32.3511,32.3668,32.3511,32.359,2810.0
2015-06-26 14:25:00,41.24,41.27,41.23,41.27,4000.0,32.3511,32.3747,32.3433,32.3747,4000.0
2015-06-26 14:30:00,41.26,41.31,41.25,41.31,14602.0,32.3668,32.406,32.359,32.406,14602.0
2015-06-26 14:35:00,41.32,41.33,41.3,41.33,17950.0,32.4139,32.4217,32.3982,32.4217,17950.0
2015-06-26 14:40:00,41.33,41.34,41.31,41.32,14230.0,32.4217,32.4296,32.406,32.4139,14230.0
2015-06-26 14:45:00,41.33,41.35,41.31,41.35,19844.0,32.4217,32.4374,32.406,32.4374,19844.0
2015-06-26 14:50:00,41.35,41.38,41.35,41.35,7562.0,32.4374,32.4609,32.4374,32.4374,7562.0
2015-06-26 14:55:00,41.35,41.36,41.34,41.35,11000.0,32.4374,32.4453,32.4296,32.4374,11000.0
2015-06-26 15:00:00,41.35,41.4,41.35,41.4,11406.0,32.4374,32.4766,32.4374,32.4766,11406.0
2015-06-26 15:05:00,41.39,41.43,41.39,41.43,10210.0,32.4688,32.5002,32.4688,32.5002,10210.0
2015-06-26 15:10:00,41.43,41.44,41.38,41.39,15320.0,32.5002,32.508,32.4609,32.4688,15320.0
2015-06-26 15:15:00,41.38,41.4,41.37,41.4,6600.0,32.4609,32.4766,32.4531,32.4766,6600.0
2015-06-26 15:20:00,41.41,41.43,41.4,41.43,14800.0,32.4845,32.5002,32.4766,32.5002,14800.0
2015-06-26 15:25:00,41.41,41.44,41.4,41.42,20800.0,32.4845,32.508,32.4766,32.4923,20800.0
2015-06-26 15:30:00,41.43,41.45,41.42,41.43,75542.0,32.5002,32.5159,32.4923,32.5002,75542.0
2015-06-26 15:35:00,41.42,41.44,41.42,41.42,26952.0,32.4923,32.508,32.4923,32.4923,26952.0
2015-06-26 15:40:00,41.42,41.44,41.41,41.41,30724.0,32.4923,32.508,32.4845,32.4845,30724.0
2015-06-26 15:45:00,41.42,41.46,41.41,41.45,64934.0,32.4923,32.5237,32.4845,32.5159,64934.0
2015-06-26 15:50:00,41.45,41.47,41.42,41.47,49186.0,32.5159,32.5315,32.4923,32.5315,49186.0
2015-06-26 15:55:00,41.47,41.52,41.46,41.49,169492.0,32.5315,32.5708,32.5237,32.5472,169492.0
2015-06-29 09:30:00,41.02,41.17,40.96,41.08,20424.0,32.1785,32.2962,32.1315,32.2256,20424.0
2015-06-29 09:35:00,41.15,41.24,41.04,41.17,13180.0,32.2805,32.3511,32.1942,32.2962,13180.0
2015-06-29 09:40:00,41.17,41.23,41.09,41.17,15900.0,32.2962,32.3433,32.2335,32.2962,15900.0
2015-06-29 09:45:00,41.2,41.37,41.19,41.33,19000.0,32.3197,32.4531,32.3119,32.4217,19000.0
2015-06-29 09:50:00,41.26,41.35,41.24,41.33,12400.0,32.3668,32.4374,32.3511,32.4217,12400.0
2015-06-29 09:55:00,41.29,41.32,41.22,41.28,5100.0,32.3903,32.4139,32.3354,32.3825,5100.0
2015-06-29 10:00:00,41.24,41.31,41.24,41.31,11512.0,32.3511,32.406,32.3511,32.406,11512.0
2015-06-29 10:05:00,41.31,41.38,41.24,41.28,21512.0,32.406,32.4609,32.3511,32.3825,21512.0
2015-06-29 10:10:00,41.27,41.31,41.26,41.3,4000.0,32.3747,32.406,32.3668,32.3982,4000.0
2015-06-29 10:15:00,41.33,41.39,41.32,41.34,16980.0,32.4217,32.4688,32.4139,32.4296,16980.0
2015-06-29 10:20:00,41.33,41.4,41.33,41.39,12800.0,32.4217,32.4766,32.4217,32.4688,12800.0
2015-06-29 10:25:00,41.35,41.38,41.33,41.38,15800.0,32.4374,32.4609,32.4217,32.4609,15800.0
2015-06-29 10:30:00,41.35,41.39,41.34,41.39,32746.0,32.4374,32.4688,32.4296,32.4688,32746.0
2015-06-29 10:35:00,41.39,41.43,41.34,41.38,13668.0,32.4688,32.5002,32.4296,32.4609,13668.0
2015-06-29 10:40:00,41.37,41.38,41.34,41.38,23846.0,32.4531,32.4609,32.4296,32.4609,23846.0
2015-06-29 10:45:00,41.36,41.41,41.35,41.37,11136.0,32.4453,32.4845,32.4374,32.4531,11136.0
2015-06-29 10:50:00,41.35,41.41,41.35,41.36,12170.0,32.4374,32.4845,32.4374,32.4453,12170.0
2015-06-29 10:55:00,41.36,41.37,41.35,41.36,25914.0,32.4453,32.4531,32.4374,32.4453,25914.0
2015-06-29 11:00:00,41.37,41.37,41.35,41.37,47456.0,32.4531,32.4531,32.4374,32.4531,47456.0
2015-06-29 11:05:00,41.37,41.38,41.35,41.37,14456.0,32.4531,32.4609,32.4374,32.4531,14456.0
2015-06-29 11:10:00,41.35,41.4,41.35,41.36,52006.0,32.4374,32.4766,32.4374,32.4453,52006.0
2015-06-29 11:15:00,41.36,41.41,41.35,41.38,33320.0,32.4453,32.4845,32.4374,32.4609,33320.0
2015-06-29 11:20:00,41.37,41.4,41.36,41.38,13300.0,32.4531,32.4766,32.4453,32.4609,13300.0
2015-06-29 11:25:00,41.4,41.4,41.37,41.38,9174.0,32.4766,32.4766,32.4531,32.4609,9174.0
2015-06-29 11:30:00,41.38,41.4,41.36,41.37,23802.0,32.4609,32.4766,32.4453,32.4531,23802.0
2015-06-29 11:35:00,41.37,41.38,41.35,41.37,27348.0,32.4531,32.4609,32.4374,32.4531,27348.0
2015-06-29 11:40:00,41.38,41.38,41.36,41.37,10000.0,32.4609,32.4609,32.4453,32.4531,10000.0
2015-06-29 11:45:00,41.37,41.37,41.29,41.32,24798.0,32.4531,32.4531,32.3903,32.4139,24798.0
2015-06-29 11:50:00,41.32,41.32,41.27,41.27,2600.0,32.4139,32.4139,32.3747,32.3747,2600.0
2015-06-29 11:55:00,41.25,41.25,41.23,41.24,5896.0,32.359,32.359,32.3433,32.3511,5896.0
2015-06-29 12:00:00,41.22,41.24,41.22,41.22,3200.0,32.3354,32.3511,32.3354,32.3354,3200.0
2015-06-29 12:05:00,41.22,41.24,41.22,41.24,2800.0,32.3354,32.3511,32.3354,32.3511,2800.0
2015-06-29 12:10:00,41.24,41.24,41.19,41.2,2400.0,32.3511,32.3511,32.3119,32.3197,2400.0
2015-06-29 12:15:00,41.19,41.19,41.13,41.13,6000.0,32.3119,32.3119,32.2648,32.2648,6000.0
2015-06-29 12:20:00,41.13,41.13,41.09,41.09,10400.0,32.2648,32.2648,32.2335,32.2335,10400.0
2015-06-29 12:25:00,41.09,41.09,41.03,41.07,6854.0,32.2335,32.2335,32.1864,32.2178,6854.0
2015-06-29 12:30:00,41.05,41.06,41.05,41.05,14800.0,32.2021,32.2099,32.2021,32.2021,14800.0
2015-06-29 12:35:00,41.05,41.06,41.05,41.05,10000.0,32.2021,32.2099,32.2021,32.2021,10000.0
2015-06-29 12:40:00,41.07,41.07,41.05,41.05,9800.0,32.2178,32.2178,32.2021,32.2021,9800.0
2015-06-29 12:45:00,41.05,41.1,41.05,41.1,6278.0,32.2021,32.2413,32.2021,32.2413,6278.0
2015-06-29 12:50:00,41.09,41.09,41.05,41.05,8538.0,32.2335,32.2335,32.2021,32.2021,8538.0
2015-06-29 12:55:00,41.05,41.09,41.05,41.08,24902.0,32.2021,32.2335,32.2021,32.2256,24902.0
2015-06-29 13:00:00,41.08,41.08,41.05,41.06,29218.0,32.2256,32.2256,32.2021,32.2099,29218.0
2015-06-29 13:05:00,41.06,41.07,40.99,40.99,36400.0,32.2099,32.2178,32.155,32.155,36400.0
2015-06-29 13:10:00,40.98,40.98,40.88,40.88,23678.0,32.1472,32.1472,32.0687,32.0687,23678.0
2015-06-29 13:15:00,40.88,40.94,40.88,40.92,11800.0,32.0687,32.1158,32.0687,32.1001,11800.0
2015-06-29 13:20:00,40.9,40.92,40.88,40.92,8200.0,32.0844,32.1001,32.0687,32.1001,8200.0
2015-06-29 13:25:00,40.92,40.92,40.88,40.88,35450.0,32.1001,32.1001,32.0687,32.0687,35450.0
2015-06-29 13:30:00,40.9,40.93,40.89,40.9,4400.0,32.0844,32.1079,32.0766,32.0844,4400.0
2015-06-29 13:35:00,40.9,40.92,40.85,40.87,15988.0,32.0844,32.1001,32.0452,32.0609,15988.0
2015-06-29 13:40:00,40.86,40.86,40.82,40.82,6140.0,32.053,32.053,32.0216,32.0216,6140.0
2015-06-29 13:45:00,40.85,40.86,40.82,40.83,3340.0,32.0452,32.053,32.0216,32.0295,3340.0
2015-06-29 13:50:00,40.82,40.84,40.8,40.84,8200.0,32.0216,32.0373,32.006,32.0373,8200.0
2015-06-29 13:55:00,40.83,40.88,40.82,40.88,6780.0,32.0295,32.0687,32.0216,32.0687,6780.0
2015-06-29 14:00:00,40.87,40.87,40.82,40.84,3204.0,32.0609,32.0609,32.0216,32.0373,3204.0
2015-06-29 14:05:00,40.84,40.85,40.83,40.83,3600.0,32.0373,32.0452,32.0295,32.0295,3600.0
2015-06-29 14:10:00,40.83,40.83,40.76,40.76,13400.0,32.0295,32.0295,31.9746,31.9746,13400.0
2015-06-29 14:15:00,40.77,40.77,40.72,40.72,7606.0,31.9824,31.9824,31.9432,31.9432,7606.0
2015-06-29 14:20:00,40.73,40.73,40.66,40.69,8400.0,31.951,31.951,31.8961,31.9197,8400.0
2015-06-29 14:25:00,40.7,40.7,40.67,40.7,16140.0,31.9275,31.9275,31.904,31.9275,16140.0
2015-06-29 14:30:00,40.68,40.69,40.65,40.65,17368.0,31.9118,31.9197,31.8883,31.8883,17368.0
2015-06-29 14:35:00,40.66,40.7,40.64,40.69,7498.0,31.8961,31.9275,31.8804,31.9197,7498.0
2015-06-29 14:40:00,40.69,40.7,40.66,40.69,9600.0,31.9197,31.9275,31.8961,31.9197,9600.0
2015-06-29 14:45:00,40.7,40.74,40.7,40.7,9400.0,31.9275,31.9589,31.9275,31.9275,9400.0
2015-06-29 14:50:00,40.7,40.72,40.68,40.69,8400.0,31.9275,31.9432,31.9118,31.9197,8400.0
2015-06-29 14:55:00,40.68,40.69,40.67,40.67,21016.0,31.9118,31.9197,31.904,31.904,21016.0
2015-06-29 15:00:00,40.67,40.67,40.65,40.65,16490.0,31.904,31.904,31.8883,31.8883,16490.0
2015-06-29 15:05:00,40.65,40.66,40.63,40.65,14600.0,31.8883,31.8961,31.8726,31.8883,14600.0
2015-06-29 15:10:00,40.65,40.67,40.65,40.67,7400.0,31.8883,31.904,31.8883,31.904,7400.0
2015-06-29 15:15:00,40.66,40.66,40.62,40.66,29648.0,31.8961,31.8961,31.8648,31.8961,29648.0
2015-06-29 15:20:00,40.65,40.69,40.63,40.69,19206.0,31.8883,31.9197,31.8726,31.9197,19206.0
2015-06-29 15:25:00,40.68,40.68,40.6,40.6,7600.0,31.9118,31.9118,31.8491,31.8491,7600.0
2015-06-29 15:30:00,40.6,40.63,40.59,40.63,56148.0,31.8491,31.8726,31.8412,31.8726,56148.0
2015-06-29 15:35:00,40.6,40.63,40.58,40.61,26150.0,31.8491,31.8726,31.8334,31.8569,26150.0
2015-06-29 15:40:00,40.62,40.63,40.6,40.61,39338.0,31.8648,31.8726,31.8491,31.8569,39338.0
2015-06-29 15:45:00,40.61,40.63,40.59,40.63,68114.0,31.8569,31.8726,31.8412,31.8726,68114.0
2015-06-29 15:50:00,40.63,40.65,40.6,40.63,57316.0,31.8726,31.8883,31.8491,31.8726,57316.0
2015-06-29 15:55:00,40.63,40.63,40.51,40.55,54162.0,31.8726,31.8726,31.7785,31.8098,54162.0
2015-06-30 09:30:00,40.85,40.91,40.47,40.6,16412.0,32.0452,32.0923,31.7471,31.8491,16412.0
2015-06-30 09:35:00,40.64,40.84,40.55,40.79,11236.0,31.8804,32.0373,31.8098,31.9981,11236.0
2015-06-30 09:40:00,40.77,40.9,40.73,40.88,33240.0,31.9824,32.0844,31.951,32.0687,33240.0
2015-06-30 09:45:00,40.93,40.95,40.72,40.87,23740.0,32.1079,32.1236,31.9432,32.0609,23740.0
2015-06-30 09:50:00,40.85,40.92,40.83,40.84,13200.0,32.0452,32.1001,32.0295,32.0373,13200.0
2015-06-30 09:55:00,40.85,40.85,40.81,40.84,8812.0,32.0452,32.0452,32.0138,32.0373,8812.0
2015-06-30 10:00:00,40.85,40.88,40.79,40.83,6600.0,32.0452,32.0687,31.9981,32.0295,6600.0
2015-06-30 10:05:00,40.81,40.85,40.78,40.85,3200.0,32.0138,32.0452,31.9903,32.0452,3200.0
2015-06-30 10:10:00,40.88,40.91,40.82,40.87,6536.0,32.0687,32.0923,32.0216,32.0609,6536.0
2015-06-30 10:15:00,40.87,40.9,40.85,40.85,4780.0,32.0609,32.0844,32.0452,32.0452,4780.0
2015-06-30 10:20:00,40.85,40.88,40.82,40.84,24030.0,32.0452,32.0687,32.0216,32.0373,24030.0
2015-06-30 10:25:00,40.85,40.93,40.85,40.93,6600.0,32.0452,32.1079,32.0452,32.1079,6600.0
2015-06-30 10:30:00,40.9,40.9,40.86,40.87,22032.0,32.0844,32.0844,32.053,32.0609,22032.0
2015-06-30 10:35:00,40.86,40.9,40.85,40.85,9750.0,32.053,32.0844,32.0452,32.0452,9750.0
2015-06-30 10:40:00,40.86,40.93,40.85,40.92,17146.0,32.053,32.1079,32.0452,32.1001,17146.0
2015-06-30 10:45:00,40.93,40.93,40.8,40.84,15690.0,32.1079,32.1079,32.006,32.0373,15690.0
2015-06-30 10:50:00,40.84,40.91,40.83,40.91,5000.0,32.0373,32.0923,32.0295,32.0923,5000.0
2015-06-30 10:55:00,40.9,40.98,40.88,40.97,11980.0,32.0844,32.1472,32.0687,32.1393,11980.0
2015-06-30 11:00:00,40.98,41.0,40.97,40.97,17608.0,32.1472,32.1629,32.1393,32.1393,17608.0
2015-06-30 11:05:00,40.97,41.01,40.97,40.99,19898.0,32.1393,32.1707,32.1393,32.155,19898.0
2015-06-30 11:10:00,40.98,41.02,40.97,41.02,8800.0,32.1472,32.1785,32.1393,32.1785,8800.0
2015-06-30 11:15:00,41.01,41.08,40.99,41.08,15290.0,32.1707,32.2256,32.155,32.2256,15290.0
2015-06-30 11:20:00,41.07,41.08,41.02,41.06,9652.0,32.2178,32.2256,32.1785,32.2099,9652.0
2015-06-30 11:25:00,41.05,41.08,41.04,41.05,8000.0,32.2021,32.2256,32.1942,32.2021,8000.0
2015-06-30 11:30:00,41.04,41.05,40.99,41.01,15648.0,32.1942,32.2021,32.155,32.1707,15648.0
2015-06-30 11:35:00,41.02,41.05,41.02,41.05,7400.0,32.1785,32.2021,32.1785,32.2021,7400.0
2015-06-30 11:40:00,41.05,41.05,41.02,41.05,9600.0,32.2021,32.2021,32.1785,32.2021,9600.0
2015-06-30 11:45:00,41.07,41.07,41.04,41.04,6000.0,32.2178,32.2178,32.1942,32.1942,6000.0
2015-06-30 11:50:00,41.04,41.04,40.98,41.01,15430.0,32.1942,32.1942,32.1472,32.1707,15430.0
2015-06-30 11:55:00,41.0,41.02,40.99,40.99,9000.0,32.1629,32.1785,32.155,32.155,9000.0
2015-06-30 12:00:00,40.99,41.02,40.99,41.0,8298.0,32.155,32.1785,32.155,32.1629,8298.0
2015-06-30 12:05:00,41.0,41.05,40.94,41.05,12650.0,32.1629,32.2021,32.1158,32.2021,12650.0
2015-06-30 12:10:00,41.04,41.05,40.98,40.98,4000.0,32.1942,32.2021,32.1472,32.1472,4000.0
2015-06-30 12:15:00,40.99,41.03,40.98,41.01,6986.0,32.155,32.1864,32.1472,32.1707,6986.0
2015-06-30 12:20:00,41.01,41.03,40.96,41.01,46348.0,32.1707,32.1864,32.1315,32.1707,46348.0
2015-06-30 12:25:00,41.02,41.04,40.96,40.99,36074.0,32.1785,32.1942,32.1315,32.155,36074.0
2015-06-30 12:30:00,40.99,41.03,40.96,41.01,57626.0,32.155,32.1864,32.1315,32.1707,57626.0
2015-06-30 12:35:00,41.02,41.05,41.01,41.03,21196.0,32.1785,32.2021,32.1707,32.1864,21196.0
2015-06-30 12:40:00,41.05,41.08,41.05,41.06,7000.0,32.2021,32.2256,32.2021,32.2099,7000.0
2015-06-30 12:45:00,41.06,41.1,41.05,41.08,13616.0,32.2099,32.2413,32.2021,32.2256,13616.0
2015-06-30 12:50:00,41.09,41.1,41.08,41.1,7804.0,32.2335,32.2413,32.2256,32.2413,7804.0
2015-06-30 12:55:00,41.11,41.15,41.1,41.15,7300.0,32.2491,32.2805,32.2413,32.2805,7300.0
2015-06-30 13:00:00,41.14,41.18,41.14,41.18,13302.0,32.2727,32.3041,32.2727,32.3041,13302.0
2015-06-30 13:05:00,41.18,41.19,41.17,41.19,15070.0,32.3041,32.3119,32.2962,32.3119,15070.0
2015-06-30 13:10:00,41.2,41.2,41.17,41.17,11360.0,32.3197,32.3197,32.2962,32.2962,11360.0
2015-06-30 13:15:00,41.18,41.2,41.15,41.17,10024.0,32.3041,32.3197,32.2805,32.2962,10024.0
2015-06-30 13:20:00,41.17,41.23,41.17,41.23,13062.0,32.2962,32.3433,32.2962,32.3433,13062.0
2015-06-30 13:25:00,41.23,41.27,41.23,41.27,9290.0,32.3433,32.3747,32.3433,32.3747,9290.0
2015-06-30 13:30:00,41.27,41.34,41.27,41.33,10344.0,32.3747,32.4296,32.3747,32.4217,10344.0
2015-06-30 13:35:00,41.33,41.37,41.33,41.36,24748.0,32.4217,32.4531,32.4217,32.4453,24748.0
2015-06-30 13:40:00,41.35,41.35,41.31,41.33,11520.0,32.4374,32.4374,32.406,32.4217,11520.0
2015-06-30 13:45:00,41.33,41.35,41.3,41.32,6338.0,32.4217,32.4374,32.3982,32.4139,6338.0
2015-06-30 13:50:00,41.33,41.39,41.33,41.37,14160.0,32.4217,32.4688,32.4217,32.4531,14160.0
2015-06-30 13:55:00,41.37,41.37,41.35,41.35,9772.0,32.4531,32.4531,32.4374,32.4374,9772.0
2015-06-30 14:00:00,41.36,41.38,41.34,41.38,30984.0,32.4453,32.4609,32.4296,32.4609,30984.0
2015-06-30 14:05:00,41.37,41.45,41.37,41.42,20932.0,32.4531,32.5159,32.4531,32.4923,20932.0
2015-06-30 14:10:00,41.41,41.44,41.41,41.43,8644.0,32.4845,32.508,32.4845,32.5002,8644.0
2015-06-30 14:15:00,41.42,41.42,41.38,41.38,4000.0,32.4923,32.4923,32.4609,32.4609,4000.0
2015-06-30 14:20:00,41.38,41.42,41.35,41.35,10148.0,32.4609,32.4923,32.4374,32.4374,10148.0
2015-06-30 14:25:00,41.35,41.35,41.31,41.32,3800.0,32.4374,32.4374,32.406,32.4139,3800.0
2015-06-30 14:30:00,41.32,41.32,41.26,41.26,8762.0,32.4139,32.4139,32.3668,32.3668,8762.0
2015-06-30 14:35:00,41.26,41.28,41.25,41.26,10228.0,32.3668,32.3825,32.359,32.3668,10228.0
2015-06-30 14:40:00,41.24,41.26,41.21,41.23,16118.0,32.3511,32.3668,32.3276,32.3433,16118.0
2015-06-30 14:45:00,41.22,41.23,41.19,41.22,9114.0,32.3354,32.3433,32.3119,32.3354,9114.0
2015-06-30 14:50:00,41.23,41.3,41.22,41.26,15936.0,32.3433,32.3982,32.3354,32.3668,15936.0
2015-06-30 14:55:00,41.27,41.29,41.24,41.24,16496.0,32.3747,32.3903,32.3511,32.3511,16496.0
2015-06-30 15:00:00,41.24,41.27,41.22,41.27,24502.0,32.3511,32.3747,32.3354,32.3747,24502.0
2015-06-30 15:05:00,41.27,41.28,41.26,41.27,15536.0,32.3747,32.3825,32.3668,32.3747,15536.0
2015-06-30 15:10:00,41.27,41.27,41.24,41.26,25410.0,32.3747,32.3747,32.3511,32.3668,25410.0
2015-06-30 15:15:00,41.24,41.27,41.23,41.23,19364.0,32.3511,32.3747,32.3433,32.3433,19364.0
2015-06-30 15:20:00,41.23,41.24,41.2,41.21,19192.0,32.3433,32.3511,32.3197,32.3276,19192.0
2015-06-30 15:25:00,41.2,41.26,41.2,41.25,16600.0,32.3197,32.3668,32.3197,32.359,16600.0
2015-06-30 15:30:00,41.24,41.27,41.24,41.24,20908.0,32.3511,32.3747,32.3511,32.3511,20908.0
2015-06-30 15:35:00,41.24,41.24,41.2,41.2,14538.0,32.3511,32.3511,32.3197,32.3197,14538.0
2015-06-30 15:40:00,41.2,41.2,41.16,41.17,14460.0,32.3197,32.3197,32.2884,32.2962,14460.0
2015-06-30 15:45:00,41.17,41.2,41.14,41.2,38020.0,32.2962,32.3197,32.2727,32.3197,38020.0
2015-06-30 15:50:00,41.2,41.22,41.18,41.18,27380.0,32.3197,32.3354,32.3041,32.3041,27380.0
2015-06-30 15:55:00,41.18,41.18,41.11,41.14,113522.0,32.3041,32.3041,32.2491,32.2727,113522.0
2015-07-01 09:30:00,41.39,41.39,41.14,41.14,17212.0,32.4688,32.4688,32.2727,32.2727,17212.0
2015-07-01 09:35:00,41.14,41.32,41.14,41.2,19010.0,32.2727,32.4139,32.2727,32.3197,19010.0
2015-07-01 09:40:00,41.24,41.33,41.21,41.32,6160.0,32.3511,32.4217,32.3276,32.4139,6160.0
2015-07-01 09:45:00,41.32,41.32,41.17,41.21,17242.0,32.4139,32.4139,32.2962,32.3276,17242.0
2015-07-01 09:50:00,41.23,41.35,41.17,41.34,13530.0,32.3433,32.4374,32.2962,32.4296,13530.0
2015-07-01 09:55:00,41.34,41.41,41.31,41.38,7216.0,32.4296,32.4845,32.406,32.4609,7216.0
2015-07-01 10:00:00,41.38,41.39,41.28,41.37,7756.0,32.4609,32.4688,32.3825,32.4531,7756.0
2015-07-01 10:05:00,41.35,41.35,41.26,41.27,12008.0,32.4374,32.4374,32.3668,32.3747,12008.0
2015-07-01 10:10:00,41.27,41.27,41.19,41.2,12800.0,32.3747,32.3747,32.3119,32.3197,12800.0
2015-07-01 10:15:00,41.21,41.21,41.13,41.13,11200.0,32.3276,32.3276,32.2648,32.2648,11200.0
2015-07-01 10:20:00,41.12,41.23,41.12,41.2,24644.0,32.257,32.3433,32.257,32.3197,24644.0
2015-07-01 10:25:00,41.21,41.24,41.2,41.2,7200.0,32.3276,32.3511,32.3197,32.3197,7200.0
2015-07-01 10:30:00,41.2,41.24,41.13,41.17,30200.0,32.3197,32.3511,32.2648,32.2962,30200.0
2015-07-01 10:35:00,41.21,41.26,41.21,41.25,3400.0,32.3276,32.3668,32.3276,32.359,3400.0
2015-07-01 10:40:00,41.24,41.33,41.24,41.3,8182.0,32.3511,32.4217,32.3511,32.3982,8182.0
2015-07-01 10:45:00,41.3,41.34,41.29,41.32,16300.0,32.3982,32.4296,32.3903,32.4139,16300.0
2015-07-01 10:50:00,41.32,41.35,41.28,41.33,39282.0,32.4139,32.4374,32.3825,32.4217,39282.0
2015-07-01 10:55:00,41.33,41.38,41.33,41.38,4032.0,32.4217,32.4609,32.4217,32.4609,4032.0
2015-07-01 11:00:00,41.38,41.4,41.37,41.37,15876.0,32.4609,32.4766,32.4531,32.4531,15876.0
2015-07-01 11:05:00,41.38,41.44,41.38,41.43,8400.0,32.4609,32.508,32.4609,32.5002,8400.0
2015-07-01 11:10:00,41.44,41.47,41.43,41.46,21600.0,32.508,32.5315,32.5002,32.5237,21600.0
2015-07-01 11:15:00,41.45,41.45,41.41,41.43,20196.0,32.5159,32.5159,32.4845,32.5002,20196.0
2015-07-01 11:20:00,41.42,41.52,41.42,41.52,11268.0,32.4923,32.5708,32.4923,32.5708,11268.0
2015-07-01 11:25:00,41.51,41.54,41.48,41.48,9400.0,32.5629,32.5865,32.5394,32.5394,9400.0
2015-07-01 11:30:00,41.52,41.52,41.51,41.52,3276.0,32.5708,32.5708,32.5629,32.5708,3276.0
2015-07-01 11:35:00,41.54,41.54,41.48,41.49,8780.0,32.5865,32.5865,32.5394,32.5472,8780.0
2015-07-01 11:40:00,41.46,41.49,41.46,41.48,4000.0,32.5237,32.5472,32.5237,32.5394,4000.0
2015-07-01 11:45:00,41.47,41.52,41.46,41.52,6400.0,32.5315,32.5708,32.5237,32.5708,6400.0
2015-07-01 11:50:00,41.52,41.53,41.51,41.53,4200.0,32.5708,32.5786,32.5629,32.5786,4200.0
2015-07-01 11:55:00,41.53,41.59,41.52,41.59,27100.0,32.5786,32.6257,32.5708,32.6257,27100.0
2015-07-01 12:00:00,41.59,41.6,41.56,41.57,15444.0,32.6257,32.6335,32.6021,32.61,15444.0
2015-07-01 12:05:00,41.58,41.6,41.58,41.6,10800.0,32.6178,32.6335,32.6178,32.6335,10800.0
2015-07-01 12:10:00,41.6,41.6,41.52,41.56,11766.0,32.6335,32.6335,32.5708,32.6021,11766.0
2015-07-01 12:15:00,41.56,41.57,41.48,41.48,8400.0,32.6021,32.61,32.5394,32.5394,8400.0
2015-07-01 12:20:00,41.48,41.49,41.39,41.39,12000.0,32.5394,32.5472,32.4688,32.4688,12000.0
2015-07-01 12:25:00,41.4,41.45,41.38,41.45,7200.0,32.4766,32.5159,32.4609,32.5159,7200.0
2015-07-01 12:30:00,41.47,41.49,41.46,41.48,5800.0,32.5315,32.5472,32.5237,32.5394,5800.0
2015-07-01 12:35:00,41.47,41.48,41.42,41.46,7000.0,32.5315,32.5394,32.4923,32.5237,7000.0
2015-07-01 12:40:00,41.48,41.5,41.45,41.45,9800.0,32.5394,32.5551,32.5159,32.5159,9800.0
2015-07-01 12:45:00,41.47,41.49,41.47,41.47,6892.0,32.5315,32.5472,32.5315,32.5315,6892.0
2015-07-01 12:50:00,41.47,41.47,41.44,41.46,9000.0,32.5315,32.5315,32.508,32.5237,9000.0
2015-07-01 12:55:00,41.45,41.45,41.39,41.39,9208.0,32.5159,32.5159,32.4688,32.4688,9208.0
2015-07-01 13:00:00,41.38,41.45,41.38,41.45,72954.0,32.4609,32.5159,32.4609,32.5159,72954.0
2015-07-01 13:05:00,41.46,41.47,41.45,41.47,13420.0,32.5237,32.5315,32.5159,32.5315,13420.0
2015-07-01 13:10:00,41.46,41.49,41.44,41.44,30150.0,32.5237,32.5472,32.508,32.508,30150.0
2015-07-01 13:15:00,41.45,41.5,41.45,41.5,4842.0,32.5159,32.5551,32.5159,32.5551,4842.0
2015-07-01 13:20:00,41.52,41.56,41.52,41.54,5200.0,32.5708,32.6021,32.5708,32.5865,5200.0
2015-07-01 13:25:00,41.55,41.55,41.47,41.47,7000.0,32.5943,32.5943,32.5315,32.5315,7000.0
2015-07-01 13:30:00,41.48,41.51,41.47,41.48,8538.0,32.5394,32.5629,32.5315,32.5394,8538.0
2015-07-01 13:35:00,41.49,41.52,41.49,41.52,5880.0,32.5472,32.5708,32.5472,32.5708,5880.0
2015-07-01 13:40:00,41.54,41.56,41.52,41.55,9594.0,32.5865,32.6021,32.5708,32.5943,9594.0
2015-07-01 13:45:00,41.55,41.55,41.54,41.55,6114.0,32.5943,32.5943,32.5865,32.5943,6114.0
2015-07-01 13:50:00,41.55,41.57,41.51,41.55,10106.0,32.5943,32.61,32.5629,32.5943,10106.0
2015-07-01 13:55:00,41.54,41.55,41.47,41.47,5800.0,32.5865,32.5943,32.5315,32.5315,5800.0
2015-07-01 14:00:00,41.48,41.48,41.39,41.39,5698.0,32.5394,32.5394,32.4688,32.4688,5698.0
2015-07-01 14:05:00,41.41,41.43,41.41,41.43,3800.0,32.4845,32.5002,32.4845,32.5002,3800.0
2015-07-01 14:10:00,41.44,41.49,41.44,41.49,13374.0,32.508,32.5472,32.508,32.5472,13374.0
2015-07-01 14:15:00,41.49,41.49,41.43,41.48,16294.0,32.5472,32.5472,32.5002,32.5394,16294.0
2015-07-01 14:20:00,41.49,41.49,41.46,41.46,4112.0,32.5472,32.5472,32.5237,32.5237,4112.0
2015-07-01 14:25:00,41.48,41.49,41.44,41.49,10600.0,32.5394,32.5472,32.508,32.5472,10600.0
2015-07-01 14:30:00,41.46,41.46,41.43,41.45,3000.0,32.5237,32.5237,32.5002,32.5159,3000.0
2015-07-01 14:35:00,41.46,41.54,41.45,41.48,18600.0,32.5237,32.5865,32.5159,32.5394,18600.0
2015-07-01 14:40:00,41.48,41.48,41.45,41.48,4048.0,32.5394,32.5394,32.5159,32.5394,4048.0
2015-07-01 14:45:00,41.48,41.58,41.48,41.56,12800.0,32.5394,32.6178,32.5394,32.6021,12800.0
2015-07-01 14:50:00,41.56,41.59,41.54,41.59,30518.0,32.6021,32.6257,32.5865,32.6257,30518.0
2015-07-01 14:55:00,41.6,41.6,41.56,41.57,14800.0,32.6335,32.6335,32.6021,32.61,14800.0
2015-07-01 15:00:00,41.57,41.6,41.57,41.59,20426.0,32.61,32.6335,32.61,32.6257,20426.0
2015-07-01 15:05:00,41.59,41.6,41.56,41.57,10600.0,32.6257,32.6335,32.6021,32.61,10600.0
2015-07-01 15:10:00,41.56,41.6,41.56,41.6,6200.0,32.6021,32.6335,32.6021,32.6335,6200.0
2015-07-01 15:15:00,41.6,41.63,41.59,41.62,16000.0,32.6335,32.6571,32.6257,32.6492,16000.0
2015-07-01 15:20:00,41.62,41.65,41.6,41.63,16718.0,32.6492,32.6728,32.6335,32.6571,16718.0
2015-07-01 15:25:00,41.63,41.67,41.63,41.67,8800.0,32.6571,32.6884,32.6571,32.6884,8800.0
2015-07-01 15:30:00,41.67,41.69,41.62,41.65,32000.0,32.6884,32.7041,32.6492,32.6728,32000.0
2015-07-01 15:35:00,41.64,41.66,41.62,41.62,16198.0,32.6649,32.6806,32.6492,32.6492,16198.0
2015-07-01 15:40:00,41.63,41.63,41.58,41.6,23350.0,32.6571,32.6571,32.6178,32.6335,23350.0
2015-07-01 15:45:00,41.59,41.6,41.52,41.55,45132.0,32.6257,32.6335,32.5708,32.5943,45132.0
2015-07-01 15:50:00,41.56,41.58,41.54,41.56,32304.0,32.6021,32.6178,32.5865,32.6021,32304.0
2015-07-01 15:55:00,41.56,41.66,41.56,41.63,85728.0,32.6021,32.6806,32.6021,32.6571,85728.0
2015-07-02 09:30:00,41.76,41.76,41.76,41.76,5446.0,32.759,32.759,32.759,32.759,5446.0
2015-07-02 09:35:00,41.74,41.87,41.68,41.84,15250.0,32.7434,32.8453,32.6963,32.8218,15250.0
2015-07-02 09:40:00,41.82,42.16,41.81,42.01,69610.0,32.8061,33.0728,32.7983,32.9552,69610.0
2015-07-02 09:45:00,41.96,42.07,41.96,41.96,20436.0,32.9159,33.0022,32.9159,32.9159,20436.0
2015-07-02 09:50:00,41.96,41.96,41.9,41.9,7194.0,32.9159,32.9159,32.8689,32.8689,7194.0
2015-07-02 09:55:00,41.91,41.95,41.91,41.91,15250.0,32.8767,32.9081,32.8767,32.8767,15250.0
2015-07-02 10:00:00,41.91,41.95,41.87,41.93,23804.0,32.8767,32.9081,32.8453,32.8924,23804.0
2015-07-02 10:05:00,41.92,41.94,41.84,41.84,22052.0,32.8846,32.9002,32.8218,32.8218,22052.0
2015-07-02 10:10:00,41.84,41.85,41.8,41.8,9964.0,32.8218,32.8296,32.7904,32.7904,9964.0
2015-07-02 10:15:00,41.8,41.87,41.8,41.85,10220.0,32.7904,32.8453,32.7904,32.8296,10220.0
2015-07-02 10:20:00,41.82,41.85,41.81,41.82,2000.0,32.8061,32.8296,32.7983,32.8061,2000.0
2015-07-02 10:25:00,41.81,41.81,41.76,41.77,4200.0,32.7983,32.7983,32.759,32.7669,4200.0
2015-07-02 10:30:00,41.77,41.8,41.77,41.8,7440.0,32.7669,32.7904,32.7669,32.7904,7440.0
2015-07-02 10:35:00,41.8,41.8,41.77,41.8,17800.0,32.7904,32.7904,32.7669,32.7904,17800.0
2015-07-02 10:40:00,41.8,41.8,41.73,41.74,9700.0,32.7904,32.7904,32.7355,32.7434,9700.0
2015-07-02 10:45:00,41.76,41.79,41.74,41.76,14104.0,32.759,32.7826,32.7434,32.759,14104.0
2015-07-02 10:50:00,41.76,41.84,41.73,41.84,11840.0,32.759,32.8218,32.7355,32.8218,11840.0
2015-07-02 10:55:00,41.8,41.81,41.74,41.74,2900.0,32.7904,32.7983,32.7434,32.7434,2900.0
2015-07-02 11:00:00,41.74,41.74,41.67,41.7,8000.0,32.7434,32.7434,32.6884,32.712,8000.0
2015-07-02 11:05:00,41.69,41.69,41.62,41.66,19242.0,32.7041,32.7041,32.6492,32.6806,19242.0
2015-07-02 11:10:00,41.62,41.63,41.57,41.62,17318.0,32.6492,32.6571,32.61,32.6492,17318.0
2015-07-02 11:15:00,41.61,41.63,41.57,41.61,10400.0,32.6414,32.6571,32.61,32.6414,10400.0
2015-07-02 11:20:00,41.6,41.61,41.57,41.57,4200.0,32.6335,32.6414,32.61,32.61,4200.0
2015-07-02 11:25:00,41.58,41.63,41.58,41.61,5400.0,32.6178,32.6571,32.6178,32.6414,5400.0
2015-07-02 11:30:00,41.61,41.62,41.57,41.61,5200.0,32.6414,32.6492,32.61,32.6414,5200.0
2015-07-02 11:35:00,41.6,41.6,41.59,41.6,10704.0,32.6335,32.6335,32.6257,32.6335,10704.0
2015-07-02 11:40:00,41.6,41.6,41.59,41.59,4592.0,32.6335,32.6335,32.6257,32.6257,4592.0
2015-07-02 11:45:00,41.59,41.59,41.52,41.52,4800.0,32.6257,32.6257,32.5708,32.5708,4800.0
2015-07-02 11:50:00,41.52,41.53,41.51,41.52,14414.0,32.5708,32.5786,32.5629,32.5708,14414.0
2015-07-02 11:55:00,41.52,41.52,41.51,41.51,6410.0,32.5708,32.5708,32.5629,32.5629,6410.0
2015-07-02 12:00:00,41.54,41.55,41.52,41.55,10554.0,32.5865,32.5943,32.5708,32.5943,10554.0
2015-07-02 12:05:00,41.53,41.53,41.45,41.45,8700.0,32.5786,32.5786,32.5159,32.5159,8700.0
2015-07-02 12:10:00,41.45,41.45,41.43,41.43,5000.0,32.5159,32.5159,32.5002,32.5002,5000.0
2015-07-02 12:15:00,41.44,41.44,41.38,41.39,14600.0,32.508,32.508,32.4609,32.4688,14600.0
2015-07-02 12:20:00,41.41,41.44,41.4,41.43,11064.0,32.4845,32.508,32.4766,32.5002,11064.0
2015-07-02 12:25:00,41.43,41.46,41.41,41.44,12600.0,32.5002,32.5237,32.4845,32.508,12600.0
2015-07-02 12:30:00,41.45,41.46,41.44,41.45,8186.0,32.5159,32.5237,32.508,32.5159,8186.0
2015-07-02 12:35:00,41.44,41.47,41.43,41.43,8176.0,32.508,32.5315,32.5002,32.5002,8176.0
2015-07-02 12:40:00,41.43,41.47,41.43,41.46,3000.0,32.5002,32.5315,32.5002,32.5237,3000.0
2015-07-02 12:45:00,41.46,41.48,41.46,41.47,3054.0,32.5237,32.5394,32.5237,32.5315,3054.0
2015-07-02 12:50:00,41.47,41.47,41.43,41.45,2206.0,32.5315,32.5315,32.5002,32.5159,2206.0
2015-07-02 12:55:00,41.46,41.52,41.45,41.51,23800.0,32.5237,32.5708,32.5159,32.5629,23800.0
2015-07-02 13:00:00,41.5,41.53,41.49,41.53,13400.0,32.5551,32.5786,32.5472,32.5786,13400.0
2015-07-02 13:05:00,41.53,41.55,41.51,41.55,3200.0,32.5786,32.5943,32.5629,32.5943,3200.0
2015-07-02 13:10:00,41.54,41.54,41.49,41.5,8552.0,32.5865,32.5865,32.5472,32.5551,8552.0
2015-07-02 13:15:00,41.51,41.51,41.49,41.49,6800.0,32.5629,32.5629,32.5472,32.5472,6800.0
2015-07-02 13:20:00,41.49,41.51,41.49,41.51,2950.0,32.5472,32.5629,32.5472,32.5629,2950.0
2015-07-02 13:25:00,41.52,41.52,41.51,41.52,2400.0,32.5708,32.5708,32.5629,32.5708,2400.0
2015-07-02 13:30:00,41.51,41.53,41.51,41.52,2544.0,32.5629,32.5786,32.5629,32.5708,2544.0
2015-07-02 13:35:00,41.51,41.51,41.45,41.45,6400.0,32.5629,32.5629,32.5159,32.5159,6400.0
2015-07-02 13:40:00,41.45,41.45,41.41,41.41,15230.0,32.5159,32.5159,32.4845,32.4845,15230.0
2015-07-02 13:45:00,41.44,41.45,41.43,41.43,6304.0,32.508,32.5159,32.5002,32.5002,6304.0
2015-07-02 13:50:00,41.43,41.44,41.41,41.43,7616.0,32.5002,32.508,32.4845,32.5002,7616.0
2015-07-02 13:55:00,41.43,41.44,41.38,41.44,20938.0,32.5002,32.508,32.4609,32.508,20938.0
2015-07-02 14:00:00,41.44,41.49,41.42,41.48,26336.0,32.508,32.5472,32.4923,32.5394,26336.0
2015-07-02 14:05:00,41.46,41.46,41.41,41.41,8100.0,32.5237,32.5237,32.4845,32.4845,8100.0
2015-07-02 14:10:00,41.44,41.44,41.41,41.41,11802.0,32.508,32.508,32.4845,32.4845,11802.0
2015-07-02 14:15:00,41.41,41.41,41.38,41.39,5800.0,32.4845,32.4845,32.4609,32.4688,5800.0
2015-07-02 14:20:00,41.37,41.41,41.36,41.4,4824.0,32.4531,32.4845,32.4453,32.4766,4824.0
2015-07-02 14:25:00,41.41,41.41,41.38,41.41,4300.0,32.4845,32.4845,32.4609,32.4845,4300.0
2015-07-02 14:30:00,41.41,41.41,41.37,41.37,5842.0,32.4845,32.4845,32.4531,32.4531,5842.0
2015-07-02 14:35:00,41.37,41.38,41.35,41.38,14274.0,32.4531,32.4609,32.4374,32.4609,14274.0
2015-07-02 14:40:00,41.38,41.38,41.37,41.37,2200.0,32.4609,32.4609,32.4531,32.4531,2200.0
2015-07-02 14:45:00,41.37,41.43,41.37,41.4,8800.0,32.4531,32.5002,32.4531,32.4766,8800.0
2015-07-02 14:50:00,41.41,41.42,41.4,41.4,3038.0,32.4845,32.4923,32.4766,32.4766,3038.0
2015-07-02 14:55:00,41.41,41.45,41.38,41.44,8400.0,32.4845,32.5159,32.4609,32.508,8400.0
2015-07-02 15:00:00,41.43,41.44,41.43,41.43,2212.0,32.5002,32.508,32.5002,32.5002,2212.0
2015-07-02 15:05:00,41.43,41.43,41.39,41.39,9104.0,32.5002,32.5002,32.4688,32.4688,9104.0
2015-07-02 15:10:00,41.4,41.48,41.4,41.46,18300.0,32.4766,32.5394,32.4766,32.5237,18300.0
2015-07-02 15:15:00,41.47,41.47,41.42,41.42,6000.0,32.5315,32.5315,32.4923,32.4923,6000.0
2015-07-02 15:20:00,41.43,41.49,41.43,41.49,17420.0,32.5002,32.5472,32.5002,32.5472,17420.0
2015-07-02 15:25:00,41.5,41.52,41.5,41.51,5816.0,32.5551,32.5708,32.5551,32.5629,5816.0
2015-07-02 15:30:00,41.51,41.51,41.44,41.46,6820.0,32.5629,32.5629,32.508,32.5237,6820.0
2015-07-02 15:35:00,41.46,41.47,41.46,41.46,9792.0,32.5237,32.5315,32.5237,32.5237,9792.0
2015-07-02 15:40:00,41.46,41.47,41.45,41.46,18454.0,32.5237,32.5315,32.5159,32.5237,18454.0
2015-07-02 15:45:00,41.46,41.49,41.46,41.48,16704.0,32.5237,32.5472,32.5237,32.5394,16704.0
2015-07-02 15:50:00,41.48,41.49,41.44,41.46,18826.0,32.5394,32.5472,32.508,32.5237,18826.0
2015-07-02 15:55:00,41.46,41.52,41.46,41.47,57516.0,32.5237,32.5708,32.5237,32.5315,57516.0
2015-07-06 09:30:00,41.16,41.38,41.16,41.38,21298.0,32.2884,32.4609,32.2884,32.4609,21298.0
2015-07-06 09:35:00,41.38,41.66,41.37,41.65,6200.0,32.4609,32.6806,32.4531,32.6728,6200.0
2015-07-06 09:40:00,41.57,41.57,41.45,41.52,3400.0,32.61,32.61,32.5159,32.5708,3400.0
2015-07-06 09:45:00,41.58,41.62,41.52,41.62,11284.0,32.6178,32.6492,32.5708,32.6492,11284.0
2015-07-06 09:50:00,41.63,41.72,41.6,41.6,9600.0,32.6571,32.7277,32.6335,32.6335,9600.0
2015-07-06 09:55:00,41.61,41.67,41.6,41.6,6600.0,32.6414,32.6884,32.6335,32.6335,6600.0
2015-07-06 10:00:00,41.63,41.68,41.57,41.68,8096.0,32.6571,32.6963,32.61,32.6963,8096.0
2015-07-06 10:05:00,41.65,41.65,41.6,41.63,5122.0,32.6728,32.6728,32.6335,32.6571,5122.0
2015-07-06 10:10:00,41.63,41.7,41.6,41.66,14330.0,32.6571,32.712,32.6335,32.6806,14330.0
2015-07-06 10:15:00,41.66,41.71,41.65,41.69,17038.0,32.6806,32.7198,32.6728,32.7041,17038.0
2015-07-06 10:20:00,41.69,41.75,41.68,41.73,11400.0,32.7041,32.7512,32.6963,32.7355,11400.0
2015-07-06 10:25:00,41.72,41.79,41.72,41.78,4700.0,32.7277,32.7826,32.7277,32.7747,4700.0
2015-07-06 10:30:00,41.77,41.83,41.77,41.77,7600.0,32.7669,32.814,32.7669,32.7669,7600.0
2015-07-06 10:35:00,41.77,41.77,41.73,41.74,1800.0,32.7669,32.7669,32.7355,32.7434,1800.0
2015-07-06 10:40:00,41.73,41.79,41.72,41.79,5310.0,32.7355,32.7826,32.7277,32.7826,5310.0
2015-07-06 10:45:00,41.8,41.85,41.77,41.77,13650.0,32.7904,32.8296,32.7669,32.7669,13650.0
2015-07-06 10:50:00,41.76,41.76,41.72,41.72,3200.0,32.759,32.759,32.7277,32.7277,3200.0
2015-07-06 10:55:00,41.71,41.73,41.7,41.72,7600.0,32.7198,32.7355,32.712,32.7277,7600.0
2015-07-06 11:00:00,41.74,41.77,41.72,41.76,4600.0,32.7434,32.7669,32.7277,32.759,4600.0
2015-07-06 11:05:00,41.74,41.75,41.72,41.73,7900.0,32.7434,32.7512,32.7277,32.7355,7900.0
2015-07-06 11:10:00,41.73,41.73,41.68,41.7,6962.0,32.7355,32.7355,32.6963,32.712,6962.0
2015-07-06 11:15:00,41.69,41.69,41.63,41.63,2600.0,32.7041,32.7041,32.6571,32.6571,2600.0
2015-07-06 11:20:00,41.63,41.69,41.63,41.66,2904.0,32.6571,32.7041,32.6571,32.6806,2904.0
2015-07-06 11:25:00,41.68,41.68,41.6,41.6,4862.0,32.6963,32.6963,32.6335,32.6335,4862.0
2015-07-06 11:30:00,41.6,41.65,41.57,41.65,3364.0,32.6335,32.6728,32.61,32.6728,3364.0
2015-07-06 11:35:00,41.63,41.63,41.61,41.63,2844.0,32.6571,32.6571,32.6414,32.6571,2844.0
2015-07-06 11:40:00,41.63,41.63,41.6,41.61,2494.0,32.6571,32.6571,32.6335,32.6414,2494.0
2015-07-06 11:45:00,41.6,41.63,41.57,41.63,2800.0,32.6335,32.6571,32.61,32.6571,2800.0
2015-07-06 11:50:00,41.6,41.61,41.55,41.56,12044.0,32.6335,32.6414,32.5943,32.6021,12044.0
2015-07-06 11:55:00,41.58,41.63,41.58,41.6,7200.0,32.6178,32.6571,32.6178,32.6335,7200.0
2015-07-06 12:00:00,41.6,41.65,41.6,41.63,1800.0,32.6335,32.6728,32.6335,32.6571,1800.0
2015-07-06 12:05:00,41.62,41.63,41.59,41.59,5200.0,32.6492,32.6571,32.6257,32.6257,5200.0
2015-07-06 12:10:00,41.59,41.6,41.58,41.59,4024.0,32.6257,32.6335,32.6178,32.6257,4024.0
2015-07-06 12:15:00,41.58,41.62,41.55,41.61,16074.0,32.6178,32.6492,32.5943,32.6414,16074.0
2015-07-06 12:20:00,41.62,41.62,41.59,41.59,1800.0,32.6492,32.6492,32.6257,32.6257,1800.0
2015-07-06 12:25:00,41.59,41.59,41.57,41.58,4000.0,32.6257,32.6257,32.61,32.6178,4000.0
2015-07-06 12:30:00,41.57,41.58,41.54,41.54,3200.0,32.61,32.6178,32.5865,32.5865,3200.0
2015-07-06 12:35:00,41.55,41.55,41.49,41.49,2200.0,32.5943,32.5943,32.5472,32.5472,2200.0
2015-07-06 12:40:00,41.49,41.51,41.48,41.51,2400.0,32.5472,32.5629,32.5394,32.5629,2400.0
2015-07-06 12:45:00,41.51,41.51,41.48,41.51,11472.0,32.5629,32.5629,32.5394,32.5629,11472.0
2015-07-06 12:50:00,41.51,41.51,41.5,41.51,2000.0,32.5629,32.5629,32.5551,32.5629,2000.0
2015-07-06 12:55:00,41.51,41.52,41.51,41.52,2200.0,32.5629,32.5708,32.5629,32.5708,2200.0
2015-07-06 13:00:00,41.52,41.52,41.52,41.52,2000.0,32.5708,32.5708,32.5708,32.5708,2000.0
2015-07-06 13:05:00,41.53,41.54,41.52,41.52,2400.0,32.5786,32.5865,32.5708,32.5708,2400.0
2015-07-06 13:10:00,41.52,41.53,41.49,41.49,3224.0,32.5708,32.5786,32.5472,32.5472,3224.0
2015-07-06 13:15:00,41.5,41.52,41.45,41.46,5600.0,32.5551,32.5708,32.5159,32.5237,5600.0
2015-07-06 13:20:00,41.45,41.46,41.44,41.44,2786.0,32.5159,32.5237,32.508,32.508,2786.0
2015-07-06 13:25:00,41.45,41.48,41.45,41.48,800.0,32.5159,32.5394,32.5159,32.5394,800.0
2015-07-06 13:30:00,41.46,41.46,41.42,41.43,2600.0,32.5237,32.5237,32.4923,32.5002,2600.0
2015-07-06 13:35:00,41.43,41.45,41.43,41.43,1600.0,32.5002,32.5159,32.5002,32.5002,1600.0
2015-07-06 13:40:00,41.42,41.42,41.38,41.38,4800.0,32.4923,32.4923,32.4609,32.4609,4800.0
2015-07-06 13:45:00,41.39,41.4,41.35,41.4,10042.0,32.4688,32.4766,32.4374,32.4766,10042.0
2015-07-06 13:50:00,41.4,41.43,41.39,41.42,6642.0,32.4766,32.5002,32.4688,32.4923,6642.0
2015-07-06 13:55:00,41.42,41.47,41.42,41.43,9360.0,32.4923,32.5315,32.4923,32.5002,9360.0
2015-07-06 14:00:00,41.43,41.43,41.38,41.41,29530.0,32.5002,32.5002,32.4609,32.4845,29530.0
2015-07-06 14:05:00,41.43,41.44,41.41,41.43,2800.0,32.5002,32.508,32.4845,32.5002,2800.0
2015-07-06 14:10:00,41.43,41.48,41.43,41.48,862.0,32.5002,32.5394,32.5002,32.5394,862.0
2015-07-06 14:15:00,41.47,41.5,41.46,41.49,9948.0,32.5315,32.5551,32.5237,32.5472,9948.0
2015-07-06 14:20:00,41.49,41.52,41.49,41.5,4404.0,32.5472,32.5708,32.5472,32.5551,4404.0
2015-07-06 14:25:00,41.49,41.52,41.47,41.47,6000.0,32.5472,32.5708,32.5315,32.5315,6000.0
2015-07-06 14:30:00,41.48,41.52,41.47,41.47,8450.0,32.5394,32.5708,32.5315,32.5315,8450.0
2015-07-06 14:35:00,41.47,41.49,41.44,41.45,4400.0,32.5315,32.5472,32.508,32.5159,4400.0
2015-07-06 14:40:00,41.47,41.47,41.43,41.43,2800.0,32.5315,32.5315,32.5002,32.5002,2800.0
2015-07-06 14:45:00,41.44,41.5,41.44,41.49,4300.0,32.508,32.5551,32.508,32.5472,4300.0
2015-07-06 14:50:00,41.48,41.48,41.45,41.45,5344.0,32.5394,32.5394,32.5159,32.5159,5344.0
2015-07-06 14:55:00,41.47,41.48,41.44,41.45,2000.0,32.5315,32.5394,32.508,32.5159,2000.0
2015-07-06 15:00:00,41.46,41.48,41.42,41.43,3800.0,32.5237,32.5394,32.4923,32.5002,3800.0
2015-07-06 15:05:00,41.43,41.43,41.42,41.42,2200.0,32.5002,32.5002,32.4923,32.4923,2200.0
2015-07-06 15:10:00,41.43,41.46,41.41,41.45,10240.0,32.5002,32.5237,32.4845,32.5159,10240.0
2015-07-06 15:15:00,41.46,41.47,41.43,41.43,3404.0,32.5237,32.5315,32.5002,32.5002,3404.0
2015-07-06 15:20:00,41.44,41.48,41.44,41.44,8000.0,32.508,32.5394,32.508,32.508,8000.0
2015-07-06 15:25:00,41.46,41.47,41.45,41.46,3664.0,32.5237,32.5315,32.5159,32.5237,3664.0
2015-07-06 15:30:00,41.47,41.52,41.44,41.49,8214.0,32.5315,32.5708,32.508,32.5472,8214.0
2015-07-06 15:35:00,41.5,41.51,41.48,41.48,11222.0,32.5551,32.5629,32.5394,32.5394,11222.0
2015-07-06 15:40:00,41.48,41.49,41.44,41.45,16912.0,32.5394,32.5472,32.508,32.5159,16912.0
2015-07-06 15:45:00,41.46,41.51,41.46,41.5,19400.0,32.5237,32.5629,32.5237,32.5551,19400.0
2015-07-06 15:50:00,41.51,41.55,41.51,41.53,23406.0,32.5629,32.5943,32.5629,32.5786,23406.0
2015-07-06 15:55:00,41.53,41.58,41.48,41.51,59050.0,32.5786,32.6178,32.5394,32.5629,59050.0
2015-07-07 09:30:00,41.58,41.73,41.46,41.62,10394.0,32.6178,32.7355,32.5237,32.6492,10394.0
2015-07-07 09:35:00,41.62,41.63,41.44,41.55,4592.0,32.6492,32.6571,32.508,32.5943,4592.0
2015-07-07 09:40:00,41.55,41.7,41.55,41.7,6200.0,32.5943,32.712,32.5943,32.712,6200.0
2015-07-07 09:45:00,41.69,41.7,41.63,41.67,6336.0,32.7041,32.712,32.6571,32.6884,6336.0
2015-07-07 09:50:00,41.66,41.69,41.63,41.65,11200.0,32.6806,32.7041,32.6571,32.6728,11200.0
2015-07-07 09:55:00,41.68,41.68,41.57,41.6,6800.0,32.6963,32.6963,32.61,32.6335,6800.0
2015-07-07 10:00:00,41.6,41.6,41.57,41.57,5738.0,32.6335,32.6335,32.61,32.61,5738.0
2015-07-07 10:05:00,41.54,41.58,41.49,41.57,20080.0,32.5865,32.6178,32.5472,32.61,20080.0
2015-07-07 10:10:00,41.57,41.64,41.57,41.6,5096.0,32.61,32.6649,32.61,32.6335,5096.0
2015-07-07 10:15:00,41.59,41.63,41.54,41.63,9510.0,32.6257,32.6571,32.5865,32.6571,9510.0
2015-07-07 10:20:00,41.65,41.65,41.51,41.52,12974.0,32.6728,32.6728,32.5629,32.5708,12974.0
2015-07-07 10:25:00,41.51,41.55,41.45,41.45,16502.0,32.5629,32.5943,32.5159,32.5159,16502.0
2015-07-07 10:30:00,41.45,41.45,41.31,41.31,8000.0,32.5159,32.5159,32.406,32.406,8000.0
2015-07-07 10:35:00,41.35,41.4,41.31,41.37,21904.0,32.4374,32.4766,32.406,32.4531,21904.0
2015-07-07 10:40:00,41.38,41.4,41.32,41.39,14422.0,32.4609,32.4766,32.4139,32.4688,14422.0
2015-07-07 10:45:00,41.4,41.47,41.39,41.44,12468.0,32.4766,32.5315,32.4688,32.508,12468.0
2015-07-07 10:50:00,41.41,41.47,41.38,41.47,8070.0,32.4845,32.5315,32.4609,32.5315,8070.0
2015-07-07 10:55:00,41.47,41.47,41.37,41.4,15684.0,32.5315,32.5315,32.4531,32.4766,15684.0
2015-07-07 11:00:00,41.39,41.4,41.35,41.35,10856.0,32.4688,32.4766,32.4374,32.4374,10856.0
2015-07-07 11:05:00,41.35,41.36,41.31,41.36,9900.0,32.4374,32.4453,32.406,32.4453,9900.0
2015-07-07 11:10:00,41.38,41.41,41.38,41.4,9666.0,32.4609,32.4845,32.4609,32.4766,9666.0
2015-07-07 11:15:00,41.41,41.41,41.35,41.38,11806.0,32.4845,32.4845,32.4374,32.4609,11806.0
2015-07-07 11:20:00,41.36,41.38,41.33,41.34,9350.0,32.4453,32.4609,32.4217,32.4296,9350.0
2015-07-07 11:25:00,41.33,41.38,41.3,41.33,34960.0,32.4217,32.4609,32.3982,32.4217,34960.0
2015-07-07 11:30:00,41.34,41.34,41.21,41.23,11226.0,32.4296,32.4296,32.3276,32.3433,11226.0
2015-07-07 11:35:00,41.22,41.3,41.22,41.3,4800.0,32.3354,32.3982,32.3354,32.3982,4800.0
2015-07-07 11:40:00,41.32,41.42,41.29,41.42,17600.0,32.4139,32.4923,32.3903,32.4923,17600.0
2015-07-07 11:45:00,41.42,41.57,41.38,41.49,33016.0,32.4923,32.61,32.4609,32.5472,33016.0
2015-07-07 11:50:00,41.49,41.49,41.38,41.43,9800.0,32.5472,32.5472,32.4609,32.5002,9800.0
2015-07-07 11:55:00,41.44,41.58,41.44,41.58,8620.0,32.508,32.6178,32.508,32.6178,8620.0
2015-07-07 12:00:00,41.58,41.6,41.57,41.6,8000.0,32.6178,32.6335,32.61,32.6335,8000.0
2015-07-07 12:05:00,41.62,41.62,41.59,41.6,13854.0,32.6492,32.6492,32.6257,32.6335,13854.0
2015-07-07 12:10:00,41.58,41.62,41.57,41.62,11620.0,32.6178,32.6492,32.61,32.6492,11620.0
2015-07-07 12:15:00,41.62,41.62,41.58,41.59,4800.0,32.6492,32.6492,32.6178,32.6257,4800.0
2015-07-07 12:20:00,41.59,41.62,41.58,41.59,2600.0,32.6257,32.6492,32.6178,32.6257,2600.0
2015-07-07 12:25:00,41.57,41.6,41.57,41.58,5000.0,32.61,32.6335,32.61,32.6178,5000.0
2015-07-07 12:30:00,41.59,41.64,41.59,41.63,6600.0,32.6257,32.6649,32.6257,32.6571,6600.0
2015-07-07 12:35:00,41.65,41.69,41.63,41.69,45000.0,32.6728,32.7041,32.6571,32.7041,45000.0
2015-07-07 12:40:00,41.68,41.7,41.6,41.61,25200.0,32.6963,32.712,32.6335,32.6414,25200.0
2015-07-07 12:45:00,41.61,41.62,41.59,41.62,26526.0,32.6414,32.6492,32.6257,32.6492,26526.0
2015-07-07 12:50:00,41.61,41.66,41.6,41.65,77042.0,32.6414,32.6806,32.6335,32.6728,77042.0
2015-07-07 12:55:00,41.65,41.76,41.63,41.73,34264.0,32.6728,32.759,32.6571,32.7355,34264.0
2015-07-07 13:00:00,41.74,41.8,41.74,41.76,16634.0,32.7434,32.7904,32.7434,32.759,16634.0
2015-07-07 13:05:00,41.75,41.75,41.68,41.73,6800.0,32.7512,32.7512,32.6963,32.7355,6800.0
2015-07-07 13:10:00,41.73,41.87,41.73,41.87,14300.0,32.7355,32.8453,32.7355,32.8453,14300.0
2015-07-07 13:15:00,41.85,41.87,41.74,41.74,3800.0,32.8296,32.8453,32.7434,32.7434,3800.0
2015-07-07 13:20:00,41.76,41.77,41.73,41.73,9096.0,32.759,32.7669,32.7355,32.7355,9096.0
2015-07-07 13:25:00,41.71,41.73,41.7,41.71,8178.0,32.7198,32.7355,32.712,32.7198,8178.0
2015-07-07 13:30:00,41.72,41.88,41.72,41.82,39866.0,32.7277,32.8532,32.7277,32.8061,39866.0
2015-07-07 13:35:00,41.81,41.82,41.76,41.76,4928.0,32.7983,32.8061,32.759,32.759,4928.0
2015-07-07 13:40:00,41.77,41.83,41.75,41.83,106378.0,32.7669,32.814,32.7512,32.814,106378.0
2015-07-07 13:45:00,41.83,41.83,41.77,41.77,3588.0,32.814,32.814,32.7669,32.7669,3588.0
2015-07-07 13:50:00,41.78,41.79,41.73,41.76,8300.0,32.7747,32.7826,32.7355,32.759,8300.0
2015-07-07 13:55:00,41.75,41.78,41.74,41.78,12800.0,32.7512,32.7747,32.7434,32.7747,12800.0
2015-07-07 14:00:00,41.78,41.78,41.72,41.77,10856.0,32.7747,32.7747,32.7277,32.7669,10856.0
2015-07-07 14:05:00,41.77,41.8,41.74,41.8,9614.0,32.7669,32.7904,32.7434,32.7904,9614.0
2015-07-07 14:10:00,41.77,41.79,41.74,41.74,20518.0,32.7669,32.7826,32.7434,32.7434,20518.0
2015-07-07 14:15:00,41.74,41.75,41.63,41.66,23828.0,32.7434,32.7512,32.6571,32.6806,23828.0
2015-07-07 14:20:00,41.65,41.69,41.65,41.68,9480.0,32.6728,32.7041,32.6728,32.6963,9480.0
2015-07-07 14:25:00,41.68,41.69,41.65,41.67,6800.0,32.6963,32.7041,32.6728,32.6884,6800.0
2015-07-07 14:30:00,41.67,41.68,41.65,41.65,8126.0,32.6884,32.6963,32.6728,32.6728,8126.0
2015-07-07 14:35:00,41.66,41.7,41.66,41.69,8778.0,32.6806,32.712,32.6806,32.7041,8778.0
2015-07-07 14:40:00,41.7,41.87,41.7,41.87,15188.0,32.712,32.8453,32.712,32.8453,15188.0
2015-07-07 14:45:00,41.87,41.87,41.78,41.79,4800.0,32.8453,32.8453,32.7747,32.7826,4800.0
2015-07-07 14:50:00,41.79,41.84,41.77,41.82,7600.0,32.7826,32.8218,32.7669,32.8061,7600.0
2015-07-07 14:55:00,41.82,41.88,41.79,41.87,8448.0,32.8061,32.8532,32.7826,32.8453,8448.0
2015-07-07 15:00:00,41.87,41.89,41.87,41.89,7108.0,32.8453,32.861,32.8453,32.861,7108.0
2015-07-07 15:05:00,41.9,41.91,41.84,41.85,8000.0,32.8689,32.8767,32.8218,32.8296,8000.0
2015-07-07 15:10:00,41.85,41.87,41.79,41.8,25420.0,32.8296,32.8453,32.7826,32.7904,25420.0
2015-07-07 15:15:00,41.79,41.81,41.77,41.81,13600.0,32.7826,32.7983,32.7669,32.7983,13600.0
2015-07-07 15:20:00,41.81,41.81,41.76,41.8,16218.0,32.7983,32.7983,32.759,32.7904,16218.0
2015-07-07 15:25:00,41.79,41.83,41.77,41.79,11394.0,32.7826,32.814,32.7669,32.7826,11394.0
2015-07-07 15:30:00,41.8,41.84,41.78,41.79,20408.0,32.7904,32.8218,32.7747,32.7826,20408.0
2015-07-07 15:35:00,41.8,41.82,41.74,41.74,19468.0,32.7904,32.8061,32.7434,32.7434,19468.0
2015-07-07 15:40:00,41.74,41.74,41.71,41.71,30820.0,32.7434,32.7434,32.7198,32.7198,30820.0
2015-07-07 15:45:00,41.71,41.73,41.69,41.71,24980.0,32.7198,32.7355,32.7041,32.7198,24980.0
2015-07-07 15:50:00,41.72,41.79,41.72,41.78,35380.0,32.7277,32.7826,32.7277,32.7747,35380.0
2015-07-07 15:55:00,41.77,41.78,41.73,41.76,66282.0,32.7669,32.7747,32.7355,32.759,66282.0
2015-07-08 09:30:00,41.54,41.69,41.54,41.62,8260.0,32.5865,32.7041,32.5865,32.6492,8260.0
2015-07-08 09:35:00,41.73,41.76,41.68,41.68,5862.0,32.7355,32.759,32.6963,32.6963,5862.0
2015-07-08 09:40:00,41.68,41.68,41.56,41.64,5160.0,32.6963,32.6963,32.6021,32.6649,5160.0
2015-07-08 09:45:00,41.6,41.7,41.54,41.56,7392.0,32.6335,32.712,32.5865,32.6021,7392.0
2015-07-08 09:50:00,41.54,41.54,41.45,41.48,7200.0,32.5865,32.5865,32.5159,32.5394,7200.0
2015-07-08 09:55:00,41.51,41.54,41.38,41.42,8518.0,32.5629,32.5865,32.4609,32.4923,8518.0
2015-07-08 10:00:00,41.43,41.47,41.38,41.38,6274.0,32.5002,32.5315,32.4609,32.4609,6274.0
2015-07-08 10:05:00,41.37,41.44,41.32,41.44,12400.0,32.4531,32.508,32.4139,32.508,12400.0
2015-07-08 10:10:00,41.42,41.49,41.4,41.46,10800.0,32.4923,32.5472,32.4766,32.5237,10800.0
2015-07-08 10:15:00,41.46,41.6,41.46,41.52,35100.0,32.5237,32.6335,32.5237,32.5708,35100.0
2015-07-08 10:20:00,41.56,41.64,41.47,41.64,9200.0,32.6021,32.6649,32.5315,32.6649,9200.0
2015-07-08 10:25:00,41.61,41.62,41.51,41.56,7400.0,32.6414,32.6492,32.5629,32.6021,7400.0
2015-07-08 10:30:00,41.55,41.55,41.47,41.5,4000.0,32.5943,32.5943,32.5315,32.5551,4000.0
2015-07-08 10:35:00,41.48,41.6,41.48,41.58,10782.0,32.5394,32.6335,32.5394,32.6178,10782.0
2015-07-08 10:40:00,41.55,41.62,41.53,41.62,8600.0,32.5943,32.6492,32.5786,32.6492,8600.0
2015-07-08 10:45:00,41.62,41.69,41.6,41.63,8240.0,32.6492,32.7041,32.6335,32.6571,8240.0
2015-07-08 10:50:00,41.65,41.73,41.65,41.67,3440.0,32.6728,32.7355,32.6728,32.6884,3440.0
2015-07-08 10:55:00,41.66,41.73,41.66,41.71,14504.0,32.6806,32.7355,32.6806,32.7198,14504.0
2015-07-08 11:00:00,41.68,41.7,41.62,41.69,3800.0,32.6963,32.712,32.6492,32.7041,3800.0
2015-07-08 11:05:00,41.71,41.72,41.6,41.63,14804.0,32.7198,32.7277,32.6335,32.6571,14804.0
2015-07-08 11:10:00,41.63,41.67,41.58,41.63,20312.0,32.6571,32.6884,32.6178,32.6571,20312.0
2015-07-08 11:15:00,41.6,41.6,41.55,41.59,3514.0,32.6335,32.6335,32.5943,32.6257,3514.0
2015-07-08 11:20:00,41.57,41.6,41.54,41.58,5832.0,32.61,32.6335,32.5865,32.6178,5832.0
2015-07-08 11:25:00,41.57,41.6,41.52,41.55,9900.0,32.61,32.6335,32.5708,32.5943,9900.0
2015-07-08 11:30:00,41.52,41.59,41.52,41.59,3600.0,32.5708,32.6257,32.5708,32.6257,3600.0
2015-07-08 11:35:00,41.6,41.6,41.52,41.57,6966.0,32.6335,32.6335,32.5708,32.61,6966.0
2015-07-08 11:40:00,41.55,41.56,41.52,41.54,4454.0,32.5943,32.6021,32.5708,32.5865,4454.0
2015-07-08 11:45:00,41.56,41.57,41.52,41.54,5332.0,32.6021,32.61,32.5708,32.5865,5332.0
2015-07-08 11:50:00,41.52,41.55,41.52,41.52,11000.0,32.5708,32.5943,32.5708,32.5708,11000.0
2015-07-08 11:55:00,41.52,41.52,41.49,41.51,18206.0,32.5708,32.5708,32.5472,32.5629,18206.0
2015-07-08 12:00:00,41.52,41.57,41.51,41.57,9574.0,32.5708,32.61,32.5629,32.61,9574.0
2015-07-08 12:05:00,41.56,41.56,41.54,41.54,1400.0,32.6021,32.6021,32.5865,32.5865,1400.0
2015-07-08 12:10:00,41.53,41.58,41.51,41.52,7600.0,32.5786,32.6178,32.5629,32.5708,7600.0
2015-07-08 12:15:00,41.52,41.58,41.51,41.58,6800.0,32.5708,32.6178,32.5629,32.6178,6800.0
2015-07-08 12:20:00,41.57,41.59,41.56,41.58,2850.0,32.61,32.6257,32.6021,32.6178,2850.0
2015-07-08 12:25:00,41.56,41.59,41.56,41.58,3742.0,32.6021,32.6257,32.6021,32.6178,3742.0
2015-07-08 12:30:00,41.57,41.59,41.52,41.58,13800.0,32.61,32.6257,32.5708,32.6178,13800.0
2015-07-08 12:35:00,41.59,41.59,41.56,41.58,34000.0,32.6257,32.6257,32.6021,32.6178,34000.0
2015-07-08 12:40:00,41.56,41.56,41.51,41.52,28600.0,32.6021,32.6021,32.5629,32.5708,28600.0
2015-07-08 12:45:00,41.49,41.49,41.46,41.46,2000.0,32.5472,32.5472,32.5237,32.5237,2000.0
2015-07-08 12:50:00,41.47,41.49,41.45,41.45,2500.0,32.5315,32.5472,32.5159,32.5159,2500.0
2015-07-08 12:55:00,41.45,41.54,41.45,41.54,9400.0,32.5159,32.5865,32.5159,32.5865,9400.0
2015-07-08 13:00:00,41.54,41.54,41.49,41.5,7600.0,32.5865,32.5865,32.5472,32.5551,7600.0
2015-07-08 13:05:00,41.49,41.52,41.49,41.52,7000.0,32.5472,32.5708,32.5472,32.5708,7000.0
2015-07-08 13:10:00,41.5,41.55,41.49,41.52,47104.0,32.5551,32.5943,32.5472,32.5708,47104.0
2015-07-08 13:15:00,41.52,41.58,41.51,41.55,4700.0,32.5708,32.6178,32.5629,32.5943,4700.0
2015-07-08 13:20:00,41.54,41.56,41.51,41.55,11918.0,32.5865,32.6021,32.5629,32.5943,11918.0
2015-07-08 13:25:00,41.56,41.57,41.55,41.57,3200.0,32.6021,32.61,32.5943,32.61,3200.0
2015-07-08 13:30:00,41.58,41.59,41.53,41.55,4200.0,32.6178,32.6257,32.5786,32.5943,4200.0
2015-07-08 13:35:00,41.56,41.58,41.55,41.56,3156.0,32.6021,32.6178,32.5943,32.6021,3156.0
2015-07-08 13:40:00,41.54,41.66,41.54,41.63,45300.0,32.5865,32.6806,32.5865,32.6571,45300.0
2015-07-08 13:45:00,41.63,41.63,41.6,41.62,4420.0,32.6571,32.6571,32.6335,32.6492,4420.0
2015-07-08 13:50:00,41.6,41.63,41.59,41.63,6400.0,32.6335,32.6571,32.6257,32.6571,6400.0
2015-07-08 13:55:00,41.65,41.65,41.6,41.6,1956.0,32.6728,32.6728,32.6335,32.6335,1956.0
2015-07-08 14:00:00,41.6,41.63,41.58,41.59,8300.0,32.6335,32.6571,32.6178,32.6257,8300.0
2015-07-08 14:05:00,41.62,41.62,41.52,41.52,14750.0,32.6492,32.6492,32.5708,32.5708,14750.0
2015-07-08 14:10:00,41.54,41.55,41.49,41.52,3700.0,32.5865,32.5943,32.5472,32.5708,3700.0
2015-07-08 14:15:00,41.55,41.56,41.5,41.5,2600.0,32.5943,32.6021,32.5551,32.5551,2600.0
2015-07-08 14:20:00,41.44,41.47,41.44,41.47,3782.0,32.508,32.5315,32.508,32.5315,3782.0
2015-07-08 14:25:00,41.46,41.47,41.38,41.41,10900.0,32.5237,32.5315,32.4609,32.4845,10900.0
2015-07-08 14:30:00,41.4,41.4,41.35,41.35,5054.0,32.4766,32.4766,32.4374,32.4374,5054.0
2015-07-08 14:35:00,41.35,41.37,41.31,41.36,6200.0,32.4374,32.4531,32.406,32.4453,6200.0
2015-07-08 14:40:00,41.37,41.37,41.33,41.34,4000.0,32.4531,32.4531,32.4217,32.4296,4000.0
2015-07-08 14:45:00,41.34,41.34,41.27,41.29,6322.0,32.4296,32.4296,32.3747,32.3903,6322.0
2015-07-08 14:50:00,41.27,41.3,41.27,41.3,3600.0,32.3747,32.3982,32.3747,32.3982,3600.0
2015-07-08 14:55:00,41.27,41.33,41.27,41.27,7612.0,32.3747,32.4217,32.3747,32.3747,7612.0
2015-07-08 15:00:00,41.27,41.32,41.27,41.29,6554.0,32.3747,32.4139,32.3747,32.3903,6554.0
2015-07-08 15:05:00,41.29,41.33,41.27,41.31,9410.0,32.3903,32.4217,32.3747,32.406,9410.0
2015-07-08 15:10:00,41.32,41.35,41.3,41.35,8634.0,32.4139,32.4374,32.3982,32.4374,8634.0
2015-07-08 15:15:00,41.35,41.36,41.29,41.32,10876.0,32.4374,32.4453,32.3903,32.4139,10876.0
2015-07-08 15:20:00,41.33,41.4,41.33,41.35,16676.0,32.4217,32.4766,32.4217,32.4374,16676.0
2015-07-08 15:25:00,41.35,41.36,41.26,41.26,11214.0,32.4374,32.4453,32.3668,32.3668,11214.0
2015-07-08 15:30:00,41.26,41.38,41.26,41.33,17622.0,32.3668,32.4609,32.3668,32.4217,17622.0
2015-07-08 15:35:00,41.33,41.37,41.31,41.36,15066.0,32.4217,32.4531,32.406,32.4453,15066.0
2015-07-08 15:40:00,41.35,41.43,41.35,41.38,14586.0,32.4374,32.5002,32.4374,32.4609,14586.0
2015-07-08 15:45:00,41.35,41.36,41.3,41.31,20704.0,32.4374,32.4453,32.3982,32.406,20704.0
2015-07-08 15:50:00,41.31,41.36,41.29,41.36,17866.0,32.406,32.4453,32.3903,32.4453,17866.0
2015-07-08 15:55:00,41.35,41.38,41.33,41.34,37290.0,32.4374,32.4609,32.4217,32.4296,37290.0
2015-07-09 09:30:00,41.67,41.67,41.52,41.65,4980.0,32.6884,32.6884,32.5708,32.6728,4980.0
2015-07-09 09:35:00,41.72,41.85,41.62,41.84,8018.0,32.7277,32.8296,32.6492,32.8218,8018.0
2015-07-09 09:40:00,41.83,41.84,41.61,41.65,12950.0,32.814,32.8218,32.6414,32.6728,12950.0
2015-07-09 09:45:00,41.63,41.63,41.52,41.6,8800.0,32.6571,32.6571,32.5708,32.6335,8800.0
2015-07-09 09:50:00,41.61,41.68,41.58,41.58,7000.0,32.6414,32.6963,32.6178,32.6178,7000.0
2015-07-09 09:55:00,41.63,41.68,41.52,41.63,9480.0,32.6571,32.6963,32.5708,32.6571,9480.0
2015-07-09 10:00:00,41.65,41.68,41.57,41.63,13690.0,32.6728,32.6963,32.61,32.6571,13690.0
2015-07-09 10:05:00,41.65,41.72,41.63,41.68,8708.0,32.6728,32.7277,32.6571,32.6963,8708.0
2015-07-09 10:10:00,41.66,41.74,41.63,41.74,9524.0,32.6806,32.7434,32.6571,32.7434,9524.0
2015-07-09 10:15:00,41.73,41.75,41.63,41.66,14138.0,32.7355,32.7512,32.6571,32.6806,14138.0
2015-07-09 10:20:00,41.65,41.69,41.64,41.67,8526.0,32.6728,32.7041,32.6649,32.6884,8526.0
2015-07-09 10:25:00,41.66,41.66,41.48,41.48,10198.0,32.6806,32.6806,32.5394,32.5394,10198.0
2015-07-09 10:30:00,41.47,41.55,41.47,41.55,1200.0,32.5315,32.5943,32.5315,32.5943,1200.0
2015-07-09 10:35:00,41.55,41.58,41.55,41.57,2400.0,32.5943,32.6178,32.5943,32.61,2400.0
2015-07-09 10:40:00,41.57,41.6,41.55,41.6,2000.0,32.61,32.6335,32.5943,32.6335,2000.0
2015-07-09 10:45:00,41.62,41.7,41.62,41.65,5400.0,32.6492,32.712,32.6492,32.6728,5400.0
2015-07-09 10:50:00,41.66,41.68,41.63,41.67,16206.0,32.6806,32.6963,32.6571,32.6884,16206.0
2015-07-09 10:55:00,41.71,41.71,41.66,41.68,4000.0,32.7198,32.7198,32.6806,32.6963,4000.0
2015-07-09 11:00:00,41.7,41.7,41.68,41.68,2400.0,32.712,32.712,32.6963,32.6963,2400.0
2015-07-09 11:05:00,41.7,41.77,41.68,41.77,5200.0,32.712,32.7669,32.6963,32.7669,5200.0
2015-07-09 11:10:00,41.76,41.82,41.76,41.77,4144.0,32.759,32.8061,32.759,32.7669,4144.0
2015-07-09 11:15:00,41.77,41.77,41.75,41.76,1600.0,32.7669,32.7669,32.7512,32.759,1600.0
2015-07-09 11:20:00,41.74,41.76,41.72,41.76,3600.0,32.7434,32.759,32.7277,32.759,3600.0
2015-07-09 11:25:00,41.75,41.75,41.7,41.74,4800.0,32.7512,32.7512,32.712,32.7434,4800.0
2015-07-09 11:30:00,41.72,41.72,41.68,41.68,3800.0,32.7277,32.7277,32.6963,32.6963,3800.0
2015-07-09 11:35:00,41.67,41.69,41.66,41.67,3000.0,32.6884,32.7041,32.6806,32.6884,3000.0
2015-07-09 11:40:00,41.69,41.69,41.65,41.69,3412.0,32.7041,32.7041,32.6728,32.7041,3412.0
2015-07-09 11:45:00,41.69,41.69,41.63,41.68,7600.0,32.7041,32.7041,32.6571,32.6963,7600.0
2015-07-09 11:50:00,41.68,41.73,41.67,41.73,6612.0,32.6963,32.7355,32.6884,32.7355,6612.0
2015-07-09 11:55:00,41.73,41.73,41.67,41.67,2598.0,32.7355,32.7355,32.6884,32.6884,2598.0
2015-07-09 12:00:00,41.66,41.69,41.66,41.69,1200.0,32.6806,32.7041,32.6806,32.7041,1200.0
2015-07-09 12:05:00,41.68,41.68,41.6,41.61,2406.0,32.6963,32.6963,32.6335,32.6414,2406.0
2015-07-09 12:10:00,41.64,41.64,41.62,41.62,1600.0,32.6649,32.6649,32.6492,32.6492,1600.0
2015-07-09 12:15:00,41.62,41.63,41.6,41.63,2632.0,32.6492,32.6571,32.6335,32.6571,2632.0
2015-07-09 12:20:00,41.65,41.67,41.63,41.65,3800.0,32.6728,32.6884,32.6571,32.6728,3800.0
2015-07-09 12:25:00,41.64,41.65,41.62,41.63,3600.0,32.6649,32.6728,32.6492,32.6571,3600.0
2015-07-09 12:30:00,41.63,41.71,41.63,41.7,7490.0,32.6571,32.7198,32.6571,32.712,7490.0
2015-07-09 12:35:00,41.7,41.71,41.64,41.66,14100.0,32.712,32.7198,32.6649,32.6806,14100.0
2015-07-09 12:40:00,41.67,41.68,41.65,41.66,9600.0,32.6884,32.6963,32.6728,32.6806,9600.0
2015-07-09 12:45:00,41.65,41.69,41.63,41.66,10864.0,32.6728,32.7041,32.6571,32.6806,10864.0
2015-07-09 12:50:00,41.66,41.68,41.65,41.67,9760.0,32.6806,32.6963,32.6728,32.6884,9760.0
2015-07-09 12:55:00,41.67,41.68,41.64,41.67,6400.0,32.6884,32.6963,32.6649,32.6884,6400.0
2015-07-09 13:00:00,41.67,41.72,41.67,41.71,5000.0,32.6884,32.7277,32.6884,32.7198,5000.0
2015-07-09 13:05:00,41.7,41.72,41.63,41.65,6800.0,32.712,32.7277,32.6571,32.6728,6800.0
2015-07-09 13:10:00,41.67,41.67,41.64,41.64,3400.0,32.6884,32.6884,32.6649,32.6649,3400.0
2015-07-09 13:15:00,41.63,41.65,41.62,41.62,4600.0,32.6571,32.6728,32.6492,32.6492,4600.0
2015-07-09 13:20:00,41.64,41.64,41.58,41.58,3600.0,32.6649,32.6649,32.6178,32.6178,3600.0
2015-07-09 13:25:00,41.59,41.59,41.55,41.55,3316.0,32.6257,32.6257,32.5943,32.5943,3316.0
2015-07-09 13:30:00,41.53,41.6,41.52,41.6,3600.0,32.5786,32.6335,32.5708,32.6335,3600.0
2015-07-09 13:35:00,41.6,41.63,41.58,41.63,4016.0,32.6335,32.6571,32.6178,32.6571,4016.0
2015-07-09 13:40:00,41.6,41.6,41.54,41.59,5800.0,32.6335,32.6335,32.5865,32.6257,5800.0
2015-07-09 13:45:00,41.6,41.63,41.58,41.59,2640.0,32.6335,32.6571,32.6178,32.6257,2640.0
2015-07-09 13:50:00,41.58,41.6,41.55,41.57,4600.0,32.6178,32.6335,32.5943,32.61,4600.0
2015-07-09 13:55:00,41.58,41.6,41.58,41.6,1800.0,32.6178,32.6335,32.6178,32.6335,1800.0
2015-07-09 14:00:00,41.59,41.59,41.54,41.57,4000.0,32.6257,32.6257,32.5865,32.61,4000.0
2015-07-09 14:05:00,41.6,41.6,41.56,41.56,3000.0,32.6335,32.6335,32.6021,32.6021,3000.0
2015-07-09 14:10:00,41.57,41.57,41.52,41.52,5156.0,32.61,32.61,32.5708,32.5708,5156.0
2015-07-09 14:15:00,41.51,41.51,41.46,41.48,3000.0,32.5629,32.5629,32.5237,32.5394,3000.0
2015-07-09 14:20:00,41.47,41.48,41.46,41.48,2900.0,32.5315,32.5394,32.5237,32.5394,2900.0
2015-07-09 14:25:00,41.46,41.46,41.42,41.42,5800.0,32.5237,32.5237,32.4923,32.4923,5800.0
2015-07-09 14:30:00,41.39,41.42,41.37,41.42,3200.0,32.4688,32.4923,32.4531,32.4923,3200.0
2015-07-09 14:35:00,41.4,41.46,41.4,41.43,8900.0,32.4766,32.5237,32.4766,32.5002,8900.0
2015-07-09 14:40:00,41.42,41.43,41.41,41.42,3000.0,32.4923,32.5002,32.4845,32.4923,3000.0
2015-07-09 14:45:00,41.42,41.44,41.41,41.44,8490.0,32.4923,32.508,32.4845,32.508,8490.0
2015-07-09 14:50:00,41.45,41.51,41.44,41.49,7752.0,32.5159,32.5629,32.508,32.5472,7752.0
2015-07-09 14:55:00,41.49,41.51,41.47,41.48,6600.0,32.5472,32.5629,32.5315,32.5394,6600.0
2015-07-09 15:00:00,41.48,41.48,41.46,41.47,7400.0,32.5394,32.5394,32.5237,32.5315,7400.0
2015-07-09 15:05:00,41.46,41.46,41.43,41.45,8694.0,32.5237,32.5237,32.5002,32.5159,8694.0
2015-07-09 15:10:00,41.44,41.45,41.42,41.42,10406.0,32.508,32.5159,32.4923,32.4923,10406.0
2015-07-09 15:15:00,41.43,41.46,41.41,41.45,9000.0,32.5002,32.5237,32.4845,32.5159,9000.0
2015-07-09 15:20:00,41.45,41.48,41.45,41.45,12000.0,32.5159,32.5394,32.5159,32.5159,12000.0
2015-07-09 15:25:00,41.45,41.48,41.44,41.44,3800.0,32.5159,32.5394,32.508,32.508,3800.0
2015-07-09 15:30:00,41.45,41.48,41.42,41.42,16800.0,32.5159,32.5394,32.4923,32.4923,16800.0
2015-07-09 15:35:00,41.42,41.43,41.41,41.41,7638.0,32.4923,32.5002,32.4845,32.4845,7638.0
2015-07-09 15:40:00,41.43,41.46,41.42,41.43,13382.0,32.5002,32.5237,32.4923,32.5002,13382.0
2015-07-09 15:45:00,41.43,41.46,41.42,41.46,8548.0,32.5002,32.5237,32.4923,32.5237,8548.0
2015-07-09 15:50:00,41.47,41.47,41.42,41.44,10978.0,32.5315,32.5315,32.4923,32.508,10978.0
2015-07-09 15:55:00,41.43,41.46,41.38,41.38,39966.0,32.5002,32.5237,32.4609,32.4609,39966.0
2015-07-10 09:30:00,41.68,41.69,41.57,41.58,8260.0,32.6963,32.7041,32.61,32.6178,8260.0
2015-07-10 09:35:00,41.52,41.63,41.52,41.6,21498.0,32.5708,32.6571,32.5708,32.6335,21498.0
2015-07-10 09:40:00,41.62,41.63,41.49,41.51,26300.0,32.6492,32.6571,32.5472,32.5629,26300.0
2015-07-10 09:45:00,41.52,41.57,41.47,41.52,9600.0,32.5708,32.61,32.5315,32.5708,9600.0
2015-07-10 09:50:00,41.54,41.62,41.54,41.56,8484.0,32.5865,32.6492,32.5865,32.6021,8484.0
2015-07-10 09:55:00,41.55,41.55,41.48,41.48,10724.0,32.5943,32.5943,32.5394,32.5394,10724.0
2015-07-10 10:00:00,41.44,41.55,41.41,41.55,13982.0,32.508,32.5943,32.4845,32.5943,13982.0
2015-07-10 10:05:00,41.54,41.59,41.52,41.58,7200.0,32.5865,32.6257,32.5708,32.6178,7200.0
2015-07-10 10:10:00,41.56,41.62,41.56,41.62,3600.0,32.6021,32.6492,32.6021,32.6492,3600.0
2015-07-10 10:15:00,41.62,41.65,41.6,41.63,3400.0,32.6492,32.6728,32.6335,32.6571,3400.0
2015-07-10 10:20:00,41.64,41.67,41.59,41.65,34900.0,32.6649,32.6884,32.6257,32.6728,34900.0
2015-07-10 10:25:00,41.65,41.71,41.63,41.71,5410.0,32.6728,32.7198,32.6571,32.7198,5410.0
2015-07-10 10:30:00,41.71,41.71,41.7,41.71,1906.0,32.7198,32.7198,32.712,32.7198,1906.0
2015-07-10 10:35:00,41.75,41.75,41.73,41.73,1000.0,32.7512,32.7512,32.7355,32.7355,1000.0
2015-07-10 10:40:00,41.7,41.7,41.67,41.69,6200.0,32.712,32.712,32.6884,32.7041,6200.0
2015-07-10 10:45:00,41.68,41.7,41.67,41.7,3200.0,32.6963,32.712,32.6884,32.712,3200.0
2015-07-10 10:50:00,41.73,41.76,41.73,41.74,2112.0,32.7355,32.759,32.7355,32.7434,2112.0
2015-07-10 10:55:00,41.75,41.75,41.72,41.72,5022.0,32.7512,32.7512,32.7277,32.7277,5022.0
2015-07-10 11:00:00,41.69,41.76,41.69,41.74,2200.0,32.7041,32.759,32.7041,32.7434,2200.0
2015-07-10 11:05:00,41.74,41.8,41.73,41.8,3640.0,32.7434,32.7904,32.7355,32.7904,3640.0
2015-07-10 11:10:00,41.79,41.8,41.77,41.77,3210.0,32.7826,32.7904,32.7669,32.7669,3210.0
2015-07-10 11:15:00,41.78,41.81,41.77,41.81,3200.0,32.7747,32.7983,32.7669,32.7983,3200.0
2015-07-10 11:20:00,41.82,41.83,41.81,41.83,1648.0,32.8061,32.814,32.7983,32.814,1648.0
2015-07-10 11:25:00,41.83,41.88,41.82,41.85,10800.0,32.814,32.8532,32.8061,32.8296,10800.0
2015-07-10 11:30:00,41.87,41.88,41.85,41.87,7738.0,32.8453,32.8532,32.8296,32.8453,7738.0
2015-07-10 11:35:00,41.87,41.92,41.87,41.92,13528.0,32.8453,32.8846,32.8453,32.8846,13528.0
2015-07-10 11:40:00,41.91,41.94,41.9,41.94,7200.0,32.8767,32.9002,32.8689,32.9002,7200.0
2015-07-10 11:45:00,41.95,42.0,41.93,41.95,14950.0,32.9081,32.9473,32.8924,32.9081,14950.0
2015-07-10 11:50:00,41.97,41.97,41.91,41.96,5616.0,32.9238,32.9238,32.8767,32.9159,5616.0
2015-07-10 11:55:00,41.96,41.96,41.93,41.95,6690.0,32.9159,32.9159,32.8924,32.9081,6690.0
2015-07-10 12:00:00,41.92,41.93,41.91,41.91,870.0,32.8846,32.8924,32.8767,32.8767,870.0
2015-07-10 12:05:00,41.91,41.91,41.9,41.91,2000.0,32.8767,32.8767,32.8689,32.8767,2000.0
2015-07-10 12:10:00,41.92,41.92,41.91,41.92,2610.0,32.8846,32.8846,32.8767,32.8846,2610.0
2015-07-10 12:15:00,41.91,41.95,41.89,41.93,18376.0,32.8767,32.9081,32.861,32.8924,18376.0
2015-07-10 12:20:00,41.93,41.95,41.93,41.94,4400.0,32.8924,32.9081,32.8924,32.9002,4400.0
2015-07-10 12:25:00,41.93,41.94,41.93,41.93,2200.0,32.8924,32.9002,32.8924,32.8924,2200.0
2015-07-10 12:30:00,41.93,41.94,41.9,41.94,20918.0,32.8924,32.9002,32.8689,32.9002,20918.0
2015-07-10 12:35:00,41.94,41.94,41.92,41.93,7200.0,32.9002,32.9002,32.8846,32.8924,7200.0
2015-07-10 12:40:00,41.92,41.93,41.9,41.91,11400.0,32.8846,32.8924,32.8689,32.8767,11400.0
2015-07-10 12:45:00,41.92,41.93,41.91,41.92,7980.0,32.8846,32.8924,32.8767,32.8846,7980.0
2015-07-10 12:50:00,41.92,41.93,41.89,41.89,17900.0,32.8846,32.8924,32.861,32.861,17900.0
2015-07-10 12:55:00,41.91,41.94,41.88,41.88,10600.0,32.8767,32.9002,32.8532,32.8532,10600.0
2015-07-10 13:00:00,41.9,41.9,41.85,41.89,4000.0,32.8689,32.8689,32.8296,32.861,4000.0
2015-07-10 13:05:00,41.9,41.91,41.88,41.88,3900.0,32.8689,32.8767,32.8532,32.8532,3900.0
2015-07-10 13:10:00,41.87,41.93,41.87,41.9,5772.0,32.8453,32.8924,32.8453,32.8689,5772.0
2015-07-10 13:15:00,41.9,41.91,41.88,41.89,2400.0,32.8689,32.8767,32.8532,32.861,2400.0
2015-07-10 13:20:00,41.88,41.92,41.85,41.92,23000.0,32.8532,32.8846,32.8296,32.8846,23000.0
2015-07-10 13:25:00,41.93,41.95,41.92,41.92,1600.0,32.8924,32.9081,32.8846,32.8846,1600.0
2015-07-10 13:30:00,41.92,41.92,41.89,41.89,1600.0,32.8846,32.8846,32.861,32.861,1600.0
2015-07-10 13:35:00,41.9,41.98,41.9,41.97,4400.0,32.8689,32.9316,32.8689,32.9238,4400.0
2015-07-10 13:40:00,41.97,42.02,41.96,41.99,8300.0,32.9238,32.963,32.9159,32.9395,8300.0
2015-07-10 13:45:00,42.02,42.04,41.96,41.96,8840.0,32.963,32.9787,32.9159,32.9159,8840.0
2015-07-10 13:50:00,41.97,42.01,41.97,42.0,3858.0,32.9238,32.9552,32.9238,32.9473,3858.0
2015-07-10 13:55:00,42.0,42.02,41.99,42.01,4600.0,32.9473,32.963,32.9395,32.9552,4600.0
2015-07-10 14:00:00,42.01,42.02,41.99,42.02,4560.0,32.9552,32.963,32.9395,32.963,4560.0
2015-07-10 14:05:00,42.01,42.01,41.98,41.99,4828.0,32.9552,32.9552,32.9316,32.9395,4828.0
2015-07-10 14:10:00,41.98,42.01,41.98,42.01,2000.0,32.9316,32.9552,32.9316,32.9552,2000.0
2015-07-10 14:15:00,42.01,42.02,42.01,42.01,2890.0,32.9552,32.963,32.9552,32.9552,2890.0
2015-07-10 14:20:00,42.0,42.0,41.98,41.99,4228.0,32.9473,32.9473,32.9316,32.9395,4228.0
2015-07-10 14:25:00,41.99,42.01,41.99,42.0,4600.0,32.9395,32.9552,32.9395,32.9473,4600.0
2015-07-10 14:30:00,41.99,42.02,41.99,42.02,1838.0,32.9395,32.963,32.9395,32.963,1838.0
2015-07-10 14:35:00,42.01,42.05,42.01,42.05,3652.0,32.9552,32.9865,32.9552,32.9865,3652.0
2015-07-10 14:40:00,42.06,42.21,42.06,42.1,28490.0,32.9944,33.112,32.9944,33.0258,28490.0
2015-07-10 14:45:00,42.1,42.12,42.09,42.1,8088.0,33.0258,33.0414,33.0179,33.0258,8088.0
2015-07-10 14:50:00,42.12,42.13,42.1,42.13,6628.0,33.0414,33.0493,33.0258,33.0493,6628.0
2015-07-10 14:55:00,42.12,42.12,42.06,42.06,5100.0,33.0414,33.0414,32.9944,32.9944,5100.0
2015-07-10 15:00:00,42.07,42.07,42.04,42.04,4346.0,33.0022,33.0022,32.9787,32.9787,4346.0
2015-07-10 15:05:00,42.04,42.05,41.99,41.99,5188.0,32.9787,32.9865,32.9395,32.9395,5188.0
2015-07-10 15:10:00,41.98,42.03,41.98,42.02,7600.0,32.9316,32.9708,32.9316,32.963,7600.0
2015-07-10 15:15:00,42.02,42.02,41.98,41.99,15414.0,32.963,32.963,32.9316,32.9395,15414.0
2015-07-10 15:20:00,41.99,42.01,41.99,42.0,12082.0,32.9395,32.9552,32.9395,32.9473,12082.0
2015-07-10 15:25:00,41.99,42.02,41.99,42.02,9918.0,32.9395,32.963,32.9395,32.963,9918.0
2015-07-10 15:30:00,42.02,42.05,41.99,42.02,39096.0,32.963,32.9865,32.9395,32.963,39096.0
2015-07-10 15:35:00,42.02,42.04,42.01,42.01,17198.0,32.963,32.9787,32.9552,32.9552,17198.0
2015-07-10 15:40:00,42.01,42.02,41.98,42.01,7806.0,32.9552,32.963,32.9316,32.9552,7806.0
2015-07-10 15:45:00,42.0,42.01,41.97,41.98,15000.0,32.9473,32.9552,32.9238,32.9316,15000.0
2015-07-10 15:50:00,41.99,42.01,41.99,41.99,24466.0,32.9395,32.9552,32.9395,32.9395,24466.0
2015-07-10 15:55:00,41.99,42.05,41.99,42.02,35352.0,32.9395,32.9865,32.9395,32.963,35352.0
2015-07-13 09:30:00,42.38,42.38,42.2,42.2,21882.0,33.2454,33.2454,33.1042,33.1042,21882.0
2015-07-13 09:35:00,42.19,42.38,42.18,42.29,13654.0,33.0964,33.2454,33.0885,33.1748,13654.0
2015-07-13 09:40:00,42.31,42.42,42.31,42.4,8400.0,33.1905,33.2768,33.1905,33.2611,8400.0
2015-07-13 09:45:00,42.4,42.47,42.38,42.47,17580.0,33.2611,33.316,33.2454,33.316,17580.0
2015-07-13 09:50:00,42.44,42.45,42.35,42.37,9400.0,33.2925,33.3003,33.2219,33.2376,9400.0
2015-07-13 09:55:00,42.37,42.46,42.37,42.44,9778.0,33.2376,33.3082,33.2376,33.2925,9778.0
2015-07-13 10:00:00,42.4,42.4,42.3,42.38,7800.0,33.2611,33.2611,33.1826,33.2454,7800.0
2015-07-13 10:05:00,42.38,42.4,42.35,42.38,9800.0,33.2454,33.2611,33.2219,33.2454,9800.0
2015-07-13 10:10:00,42.38,42.42,42.38,42.38,2400.0,33.2454,33.2768,33.2454,33.2454,2400.0
2015-07-13 10:15:00,42.38,42.47,42.38,42.44,10078.0,33.2454,33.316,33.2454,33.2925,10078.0
2015-07-13 10:20:00,42.43,42.43,42.35,42.42,7180.0,33.2846,33.2846,33.2219,33.2768,7180.0
2015-07-13 10:25:00,42.36,42.4,42.36,42.4,12174.0,33.2297,33.2611,33.2297,33.2611,12174.0
2015-07-13 10:30:00,42.43,42.49,42.41,42.44,8860.0,33.2846,33.3317,33.2689,33.2925,8860.0
2015-07-13 10:35:00,42.44,42.48,42.42,42.48,5674.0,33.2925,33.3239,33.2768,33.3239,5674.0
2015-07-13 10:40:00,42.47,42.49,42.42,42.45,59400.0,33.316,33.3317,33.2768,33.3003,59400.0
2015-07-13 10:45:00,42.46,42.49,42.45,42.45,9980.0,33.3082,33.3317,33.3003,33.3003,9980.0
2015-07-13 10:50:00,42.45,42.45,42.38,42.42,8420.0,33.3003,33.3003,33.2454,33.2768,8420.0
2015-07-13 10:55:00,42.42,42.45,42.41,42.44,6850.0,33.2768,33.3003,33.2689,33.2925,6850.0
2015-07-13 11:00:00,42.44,42.49,42.44,42.44,8572.0,33.2925,33.3317,33.2925,33.2925,8572.0
2015-07-13 11:05:00,42.43,42.45,42.43,42.43,6102.0,33.2846,33.3003,33.2846,33.2846,6102.0
2015-07-13 11:10:00,42.43,42.48,42.39,42.41,12884.0,33.2846,33.3239,33.2533,33.2689,12884.0
2015-07-13 11:15:00,42.39,42.43,42.38,42.43,9600.0,33.2533,33.2846,33.2454,33.2846,9600.0
2015-07-13 11:20:00,42.43,42.46,42.43,42.46,33928.0,33.2846,33.3082,33.2846,33.3082,33928.0
2015-07-13 11:25:00,42.46,42.47,42.44,42.47,12200.0,33.3082,33.316,33.2925,33.316,12200.0
2015-07-13 11:30:00,42.46,42.49,42.46,42.47,43124.0,33.3082,33.3317,33.3082,33.316,43124.0
2015-07-13 11:35:00,42.47,42.48,42.45,42.47,16412.0,33.316,33.3239,33.3003,33.316,16412.0
2015-07-13 11:40:00,42.47,42.47,42.41,42.42,17960.0,33.316,33.316,33.2689,33.2768,17960.0
2015-07-13 11:45:00,42.42,42.42,42.41,42.42,3704.0,33.2768,33.2768,33.2689,33.2768,3704.0
2015-07-13 11:50:00,42.41,42.42,42.38,42.41,10384.0,33.2689,33.2768,33.2454,33.2689,10384.0
2015-07-13 11:55:00,42.41,42.41,42.38,42.41,8494.0,33.2689,33.2689,33.2454,33.2689,8494.0
2015-07-13 12:00:00,42.41,42.42,42.38,42.4,9746.0,33.2689,33.2768,33.2454,33.2611,9746.0
2015-07-13 12:05:00,42.41,42.43,42.38,42.42,11474.0,33.2689,33.2846,33.2454,33.2768,11474.0
2015-07-13 12:10:00,42.41,42.45,42.39,42.41,48708.0,33.2689,33.3003,33.2533,33.2689,48708.0
2015-07-13 12:15:00,42.44,42.48,42.43,42.44,27924.0,33.2925,33.3239,33.2846,33.2925,27924.0
2015-07-13 12:20:00,42.44,42.45,42.44,42.44,11724.0,33.2925,33.3003,33.2925,33.2925,11724.0
2015-07-13 12:25:00,42.45,42.45,42.44,42.44,4600.0,33.3003,33.3003,33.2925,33.2925,4600.0
2015-07-13 12:30:00,42.45,42.46,42.44,42.46,21300.0,33.3003,33.3082,33.2925,33.3082,21300.0
2015-07-13 12:35:00,42.45,42.46,42.44,42.46,11700.0,33.3003,33.3082,33.2925,33.3082,11700.0
2015-07-13 12:40:00,42.44,42.45,42.44,42.44,24568.0,33.2925,33.3003,33.2925,33.2925,24568.0
2015-07-13 12:45:00,42.44,42.45,42.44,42.44,15000.0,33.2925,33.3003,33.2925,33.2925,15000.0
2015-07-13 12:50:00,42.45,42.45,42.43,42.44,14790.0,33.3003,33.3003,33.2846,33.2925,14790.0
2015-07-13 12:55:00,42.44,42.45,42.44,42.44,13800.0,33.2925,33.3003,33.2925,33.2925,13800.0
2015-07-13 13:00:00,42.42,42.43,42.41,42.43,5200.0,33.2768,33.2846,33.2689,33.2846,5200.0
2015-07-13 13:05:00,42.43,42.43,42.41,42.43,34400.0,33.2846,33.2846,33.2689,33.2846,34400.0
2015-07-13 13:10:00,42.42,42.42,42.39,42.41,8400.0,33.2768,33.2768,33.2533,33.2689,8400.0
2015-07-13 13:15:00,42.41,42.42,42.4,42.41,6800.0,33.2689,33.2768,33.2611,33.2689,6800.0
2015-07-13 13:20:00,42.42,42.45,42.41,42.45,16800.0,33.2768,33.3003,33.2689,33.3003,16800.0
2015-07-13 13:25:00,42.45,42.45,42.43,42.43,9638.0,33.3003,33.3003,33.2846,33.2846,9638.0
2015-07-13 13:30:00,42.43,42.45,42.42,42.42,5648.0,33.2846,33.3003,33.2768,33.2768,5648.0
2015-07-13 13:35:00,42.42,42.45,42.42,42.44,9300.0,33.2768,33.3003,33.2768,33.2925,9300.0
2015-07-13 13:40:00,42.43,42.46,42.42,42.46,47000.0,33.2846,33.3082,33.2768,33.3082,47000.0
2015-07-13 13:45:00,42.45,42.45,42.36,42.36,7312.0,33.3003,33.3003,33.2297,33.2297,7312.0
2015-07-13 13:50:00,42.35,42.35,42.33,42.34,5200.0,33.2219,33.2219,33.2062,33.214,5200.0
2015-07-13 13:55:00,42.33,42.35,42.3,42.34,12000.0,33.2062,33.2219,33.1826,33.214,12000.0
2015-07-13 14:00:00,42.34,42.36,42.33,42.36,5400.0,33.214,33.2297,33.2062,33.2297,5400.0
2015-07-13 14:05:00,42.35,42.38,42.35,42.38,9200.0,33.2219,33.2454,33.2219,33.2454,9200.0
2015-07-13 14:10:00,42.38,42.44,42.38,42.43,5348.0,33.2454,33.2925,33.2454,33.2846,5348.0
2015-07-13 14:15:00,42.42,42.43,42.4,42.43,6200.0,33.2768,33.2846,33.2611,33.2846,6200.0
2015-07-13 14:20:00,42.42,42.42,42.37,42.38,7800.0,33.2768,33.2768,33.2376,33.2454,7800.0
2015-07-13 14:25:00,42.38,42.42,42.38,42.41,10300.0,33.2454,33.2768,33.2454,33.2689,10300.0
2015-07-13 14:30:00,42.41,42.43,42.41,42.41,5024.0,33.2689,33.2846,33.2689,33.2689,5024.0
2015-07-13 14:35:00,42.41,42.41,42.38,42.38,10296.0,33.2689,33.2689,33.2454,33.2454,10296.0
2015-07-13 14:40:00,42.38,42.4,42.38,42.38,3600.0,33.2454,33.2611,33.2454,33.2454,3600.0
2015-07-13 14:45:00,42.38,42.4,42.38,42.4,12746.0,33.2454,33.2611,33.2454,33.2611,12746.0
2015-07-13 14:50:00,42.4,42.44,42.4,42.44,7800.0,33.2611,33.2925,33.2611,33.2925,7800.0
2015-07-13 14:55:00,42.44,42.44,42.41,42.41,6486.0,33.2925,33.2925,33.2689,33.2689,6486.0
2015-07-13 15:00:00,42.41,42.42,42.4,42.41,7800.0,33.2689,33.2768,33.2611,33.2689,7800.0
2015-07-13 15:05:00,42.41,42.43,42.4,42.43,13790.0,33.2689,33.2846,33.2611,33.2846,13790.0
2015-07-13 15:10:00,42.43,42.44,42.41,42.42,9082.0,33.2846,33.2925,33.2689,33.2768,9082.0
2015-07-13 15:15:00,42.42,42.43,42.41,42.41,8454.0,33.2768,33.2846,33.2689,33.2689,8454.0
2015-07-13 15:20:00,42.4,42.41,42.38,42.4,12220.0,33.2611,33.2689,33.2454,33.2611,12220.0
2015-07-13 15:25:00,42.4,42.42,42.39,42.41,15948.0,33.2611,33.2768,33.2533,33.2689,15948.0
2015-07-13 15:30:00,42.42,42.42,42.38,42.41,16594.0,33.2768,33.2768,33.2454,33.2689,16594.0
2015-07-13 15:35:00,42.4,42.4,42.37,42.38,21488.0,33.2611,33.2611,33.2376,33.2454,21488.0
2015-07-13 15:40:00,42.38,42.4,42.38,42.38,17122.0,33.2454,33.2611,33.2454,33.2454,17122.0
2015-07-13 15:45:00,42.38,42.44,42.38,42.4,49940.0,33.2454,33.2925,33.2454,33.2611,49940.0
2015-07-13 15:50:00,42.41,42.41,42.38,42.38,35958.0,33.2689,33.2689,33.2454,33.2454,35958.0
2015-07-13 15:55:00,42.38,42.38,42.35,42.35,71172.0,33.2454,33.2454,33.2219,33.2219,71172.0
2015-07-14 09:30:00,42.34,42.36,42.17,42.23,14148.0,33.214,33.2297,33.0807,33.1277,14148.0
2015-07-14 09:35:00,42.32,42.33,42.23,42.28,48914.0,33.1983,33.2062,33.1277,33.167,48914.0
2015-07-14 09:40:00,42.33,42.38,42.26,42.35,7200.0,33.2062,33.2454,33.1513,33.2219,7200.0
2015-07-14 09:45:00,42.35,42.38,42.26,42.31,5684.0,33.2219,33.2454,33.1513,33.1905,5684.0
2015-07-14 09:50:00,42.26,42.36,42.24,42.32,15200.0,33.1513,33.2297,33.1356,33.1983,15200.0
2015-07-14 09:55:00,42.33,42.33,42.24,42.28,1400.0,33.2062,33.2062,33.1356,33.167,1400.0
2015-07-14 10:00:00,42.27,42.27,42.24,42.24,4200.0,33.1591,33.1591,33.1356,33.1356,4200.0
2015-07-14 10:05:00,42.23,42.23,42.11,42.13,4000.0,33.1277,33.1277,33.0336,33.0493,4000.0
2015-07-14 10:10:00,42.13,42.13,42.1,42.11,5196.0,33.0493,33.0493,33.0258,33.0336,5196.0
2015-07-14 10:15:00,42.1,42.1,42.0,42.05,13200.0,33.0258,33.0258,32.9473,32.9865,13200.0
2015-07-14 10:20:00,42.02,42.03,42.0,42.02,3600.0,32.963,32.9708,32.9473,32.963,3600.0
2015-07-14 10:25:00,42.04,42.07,42.02,42.06,5000.0,32.9787,33.0022,32.963,32.9944,5000.0
2015-07-14 10:30:00,42.1,42.12,42.04,42.05,12040.0,33.0258,33.0414,32.9787,32.9865,12040.0
2015-07-14 10:35:00,42.05,42.07,42.03,42.06,11772.0,32.9865,33.0022,32.9708,32.9944,11772.0
2015-07-14 10:40:00,42.05,42.08,42.03,42.05,8662.0,32.9865,33.0101,32.9708,32.9865,8662.0
2015-07-14 10:45:00,42.05,42.06,42.01,42.02,11382.0,32.9865,32.9944,32.9552,32.963,11382.0
2015-07-14 10:50:00,42.04,42.12,42.02,42.1,2000.0,32.9787,33.0414,32.963,33.0258,2000.0
2015-07-14 10:55:00,42.11,42.18,42.09,42.15,4996.0,33.0336,33.0885,33.0179,33.065,4996.0
2015-07-14 11:00:00,42.16,42.18,42.13,42.17,5600.0,33.0728,33.0885,33.0493,33.0807,5600.0
2015-07-14 11:05:00,42.18,42.19,42.16,42.18,2400.0,33.0885,33.0964,33.0728,33.0885,2400.0
2015-07-14 11:10:00,42.17,42.18,42.13,42.16,9538.0,33.0807,33.0885,33.0493,33.0728,9538.0
2015-07-14 11:15:00,42.16,42.17,42.08,42.11,35994.0,33.0728,33.0807,33.0101,33.0336,35994.0
2015-07-14 11:20:00,42.1,42.14,42.09,42.14,5800.0,33.0258,33.0571,33.0179,33.0571,5800.0
2015-07-14 11:25:00,42.14,42.14,42.11,42.13,4200.0,33.0571,33.0571,33.0336,33.0493,4200.0
2015-07-14 11:30:00,42.13,42.16,42.07,42.07,9000.0,33.0493,33.0728,33.0022,33.0022,9000.0
2015-07-14 11:35:00,42.05,42.12,42.05,42.12,8200.0,32.9865,33.0414,32.9865,33.0414,8200.0
2015-07-14 11:40:00,42.11,42.13,42.1,42.13,5204.0,33.0336,33.0493,33.0258,33.0493,5204.0
2015-07-14 11:45:00,42.12,42.13,42.05,42.06,17216.0,33.0414,33.0493,32.9865,32.9944,17216.0
2015-07-14 11:50:00,42.05,42.1,42.05,42.07,19792.0,32.9865,33.0258,32.9865,33.0022,19792.0
2015-07-14 11:55:00,42.06,42.09,42.04,42.08,7400.0,32.9944,33.0179,32.9787,33.0101,7400.0
2015-07-14 12:00:00,42.09,42.09,42.06,42.07,3800.0,33.0179,33.0179,32.9944,33.0022,3800.0
2015-07-14 12:05:00,42.07,42.08,42.06,42.06,6400.0,33.0022,33.0101,32.9944,32.9944,6400.0
2015-07-14 12:10:00,42.06,42.08,42.05,42.05,9812.0,32.9944,33.0101,32.9865,32.9865,9812.0
2015-07-14 12:15:00,42.05,42.08,42.04,42.07,9310.0,32.9865,33.0101,32.9787,33.0022,9310.0
2015-07-14 12:20:00,42.07,42.07,42.05,42.05,4000.0,33.0022,33.0022,32.9865,32.9865,4000.0
2015-07-14 12:25:00,42.06,42.08,42.06,42.08,6200.0,32.9944,33.0101,32.9944,33.0101,6200.0
2015-07-14 12:30:00,42.08,42.09,42.05,42.09,11000.0,33.0101,33.0179,32.9865,33.0179,11000.0
2015-07-14 12:35:00,42.09,42.11,42.09,42.11,4200.0,33.0179,33.0336,33.0179,33.0336,4200.0
2015-07-14 12:40:00,42.12,42.13,42.1,42.11,4400.0,33.0414,33.0493,33.0258,33.0336,4400.0
2015-07-14 12:45:00,42.1,42.1,42.06,42.06,7204.0,33.0258,33.0258,32.9944,32.9944,7204.0
2015-07-14 12:50:00,42.08,42.08,42.07,42.08,3000.0,33.0101,33.0101,33.0022,33.0101,3000.0
2015-07-14 12:55:00,42.09,42.1,42.07,42.08,4200.0,33.0179,33.0258,33.0022,33.0101,4200.0
2015-07-14 13:00:00,42.08,42.09,42.05,42.06,7200.0,33.0101,33.0179,32.9865,32.9944,7200.0
2015-07-14 13:05:00,42.07,42.07,42.06,42.07,2940.0,33.0022,33.0022,32.9944,33.0022,2940.0
2015-07-14 13:10:00,42.06,42.08,42.06,42.08,7300.0,32.9944,33.0101,32.9944,33.0101,7300.0
2015-07-14 13:15:00,42.08,42.08,42.02,42.02,3768.0,33.0101,33.0101,32.963,32.963,3768.0
2015-07-14 13:20:00,42.04,42.07,42.04,42.06,3400.0,32.9787,33.0022,32.9787,32.9944,3400.0
2015-07-14 13:25:00,42.07,42.1,42.07,42.09,6636.0,33.0022,33.0258,33.0022,33.0179,6636.0
2015-07-14 13:30:00,42.08,42.08,42.02,42.03,5200.0,33.0101,33.0101,32.963,32.9708,5200.0
2015-07-14 13:35:00,42.05,42.06,42.04,42.05,5666.0,32.9865,32.9944,32.9787,32.9865,5666.0
2015-07-14 13:40:00,42.03,42.04,42.02,42.02,1200.0,32.9708,32.9787,32.963,32.963,1200.0
2015-07-14 13:45:00,42.02,42.05,42.02,42.02,5200.0,32.963,32.9865,32.963,32.963,5200.0
2015-07-14 13:50:00,42.02,42.02,41.99,42.0,5434.0,32.963,32.963,32.9395,32.9473,5434.0
2015-07-14 13:55:00,41.99,42.01,41.99,41.99,3940.0,32.9395,32.9552,32.9395,32.9395,3940.0
2015-07-14 14:00:00,41.98,42.0,41.98,42.0,4400.0,32.9316,32.9473,32.9316,32.9473,4400.0
2015-07-14 14:05:00,42.0,42.01,41.99,42.0,4884.0,32.9473,32.9552,32.9395,32.9473,4884.0
2015-07-14 14:10:00,42.01,42.01,41.99,41.99,3562.0,32.9552,32.9552,32.9395,32.9395,3562.0
2015-07-14 14:15:00,41.99,42.02,41.99,42.02,6662.0,32.9395,32.963,32.9395,32.963,6662.0
2015-07-14 14:20:00,42.02,42.02,42.01,42.02,7402.0,32.963,32.963,32.9552,32.963,7402.0
2015-07-14 14:25:00,42.01,42.01,42.0,42.0,6462.0,32.9552,32.9552,32.9473,32.9473,6462.0
2015-07-14 14:30:00,42.02,42.07,42.02,42.07,3200.0,32.963,33.0022,32.963,33.0022,3200.0
2015-07-14 14:35:00,42.06,42.06,42.03,42.03,5402.0,32.9944,32.9944,32.9708,32.9708,5402.0
2015-07-14 14:40:00,42.05,42.05,42.05,42.05,800.0,32.9865,32.9865,32.9865,32.9865,800.0
2015-07-14 14:45:00,42.05,42.05,42.02,42.02,10524.0,32.9865,32.9865,32.963,32.963,10524.0
2015-07-14 14:50:00,42.02,42.05,42.02,42.05,4688.0,32.963,32.9865,32.963,32.9865,4688.0
2015-07-14 14:55:00,42.05,42.06,42.02,42.06,3902.0,32.9865,32.9944,32.963,32.9944,3902.0
2015-07-14 15:00:00,42.06,42.08,42.05,42.06,8400.0,32.9944,33.0101,32.9865,32.9944,8400.0
2015-07-14 15:05:00,42.06,42.09,42.06,42.09,13780.0,32.9944,33.0179,32.9944,33.0179,13780.0
2015-07-14 15:10:00,42.08,42.11,42.08,42.09,15896.0,33.0101,33.0336,33.0101,33.0179,15896.0
2015-07-14 15:15:00,42.09,42.13,42.08,42.13,8000.0,33.0179,33.0493,33.0101,33.0493,8000.0
2015-07-14 15:20:00,42.13,42.13,42.09,42.1,25310.0,33.0493,33.0493,33.0179,33.0258,25310.0
2015-07-14 15:25:00,42.1,42.11,42.09,42.1,11220.0,33.0258,33.0336,33.0179,33.0258,11220.0
2015-07-14 15:30:00,42.1,42.1,42.09,42.09,6400.0,33.0258,33.0258,33.0179,33.0179,6400.0
2015-07-14 15:35:00,42.1,42.1,42.04,42.04,20552.0,33.0258,33.0258,32.9787,32.9787,20552.0
2015-07-14 15:40:00,42.05,42.09,42.05,42.09,7800.0,32.9865,33.0179,32.9865,33.0179,7800.0
2015-07-14 15:45:00,42.1,42.13,42.1,42.12,26382.0,33.0258,33.0493,33.0258,33.0414,26382.0
2015-07-14 15:50:00,42.12,42.13,42.1,42.12,17800.0,33.0414,33.0493,33.0258,33.0414,17800.0
2015-07-14 15:55:00,42.12,42.13,42.09,42.09,43510.0,33.0414,33.0493,33.0179,33.0179,43510.0
2015-07-15 09:30:00,41.99,42.32,41.95,41.98,18504.0,32.9395,33.1983,32.9081,32.9316,18504.0
2015-07-15 09:35:00,42.05,42.06,41.83,41.84,5920.0,32.9865,32.9944,32.814,32.8218,5920.0
2015-07-15 09:40:00,41.85,41.98,41.84,41.96,11014.0,32.8296,32.9316,32.8218,32.9159,11014.0
2015-07-15 09:45:00,42.02,42.05,41.94,41.95,5800.0,32.963,32.9865,32.9002,32.9081,5800.0
2015-07-15 09:50:00,41.98,41.99,41.9,41.97,12200.0,32.9316,32.9395,32.8689,32.9238,12200.0
2015-07-15 09:55:00,42.0,42.02,41.9,41.9,7600.0,32.9473,32.963,32.8689,32.8689,7600.0
2015-07-15 10:00:00,41.89,41.96,41.85,41.96,6600.0,32.861,32.9159,32.8296,32.9159,6600.0
2015-07-15 10:05:00,41.94,42.02,41.91,41.99,9130.0,32.9002,32.963,32.8767,32.9395,9130.0
2015-07-15 10:10:00,41.99,42.01,41.91,41.93,5436.0,32.9395,32.9552,32.8767,32.8924,5436.0
2015-07-15 10:15:00,41.94,42.01,41.94,41.97,18000.0,32.9002,32.9552,32.9002,32.9238,18000.0
2015-07-15 10:20:00,41.96,42.02,41.96,42.02,10008.0,32.9159,32.963,32.9159,32.963,10008.0
2015-07-15 10:25:00,42.04,42.06,42.0,42.01,15610.0,32.9787,32.9944,32.9473,32.9552,15610.0
2015-07-15 10:30:00,42.01,42.05,41.98,42.05,7600.0,32.9552,32.9865,32.9316,32.9865,7600.0
2015-07-15 10:35:00,42.09,42.09,42.05,42.08,10800.0,33.0179,33.0179,32.9865,33.0101,10800.0
2015-07-15 10:40:00,42.09,42.09,42.02,42.05,2200.0,33.0179,33.0179,32.963,32.9865,2200.0
2015-07-15 10:45:00,42.04,42.06,42.02,42.03,10600.0,32.9787,32.9944,32.963,32.9708,10600.0
2015-07-15 10:50:00,42.02,42.08,42.02,42.05,7800.0,32.963,33.0101,32.963,32.9865,7800.0
2015-07-15 10:55:00,42.07,42.07,42.04,42.06,5800.0,33.0022,33.0022,32.9787,32.9944,5800.0
2015-07-15 11:00:00,42.08,42.1,42.07,42.09,10800.0,33.0101,33.0258,33.0022,33.0179,10800.0
2015-07-15 11:05:00,42.1,42.1,42.07,42.09,10600.0,33.0258,33.0258,33.0022,33.0179,10600.0
2015-07-15 11:10:00,42.08,42.1,42.05,42.05,11200.0,33.0101,33.0258,32.9865,32.9865,11200.0
2015-07-15 11:15:00,42.05,42.1,42.05,42.09,4900.0,32.9865,33.0258,32.9865,33.0179,4900.0
2015-07-15 11:20:00,42.08,42.16,42.08,42.16,10194.0,33.0101,33.0728,33.0101,33.0728,10194.0
2015-07-15 11:25:00,42.16,42.19,42.15,42.19,1400.0,33.0728,33.0964,33.065,33.0964,1400.0
2015-07-15 11:30:00,42.18,42.18,42.09,42.09,12966.0,33.0885,33.0885,33.0179,33.0179,12966.0
2015-07-15 11:35:00,42.09,42.13,42.08,42.13,3800.0,33.0179,33.0493,33.0101,33.0493,3800.0
2015-07-15 11:40:00,42.12,42.15,42.07,42.07,25000.0,33.0414,33.065,33.0022,33.0022,25000.0
2015-07-15 11:45:00,42.08,42.08,42.05,42.07,2800.0,33.0101,33.0101,32.9865,33.0022,2800.0
2015-07-15 11:50:00,42.07,42.09,42.05,42.06,10800.0,33.0022,33.0179,32.9865,32.9944,10800.0
2015-07-15 11:55:00,42.06,42.1,42.06,42.1,3600.0,32.9944,33.0258,32.9944,33.0258,3600.0
2015-07-15 12:00:00,42.1,42.12,42.1,42.1,5000.0,33.0258,33.0414,33.0258,33.0258,5000.0
2015-07-15 12:05:00,42.1,42.1,42.09,42.1,1600.0,33.0258,33.0258,33.0179,33.0258,1600.0
2015-07-15 12:10:00,42.12,42.12,42.1,42.1,1808.0,33.0414,33.0414,33.0258,33.0258,1808.0
2015-07-15 12:15:00,42.09,42.09,42.06,42.06,1800.0,33.0179,33.0179,32.9944,32.9944,1800.0
2015-07-15 12:20:00,42.07,42.12,42.07,42.12,1876.0,33.0022,33.0414,33.0022,33.0414,1876.0
2015-07-15 12:25:00,42.12,42.12,42.12,42.12,2600.0,33.0414,33.0414,33.0414,33.0414,2600.0
2015-07-15 12:30:00,42.12,42.14,42.12,42.12,1600.0,33.0414,33.0571,33.0414,33.0414,1600.0
2015-07-15 12:35:00,42.1,42.12,42.1,42.12,5914.0,33.0258,33.0414,33.0258,33.0414,5914.0
2015-07-15 12:40:00,42.12,42.12,42.1,42.12,4200.0,33.0414,33.0414,33.0258,33.0414,4200.0
2015-07-15 12:45:00,42.13,42.14,42.13,42.13,2000.0,33.0493,33.0571,33.0493,33.0493,2000.0
2015-07-15 12:50:00,42.14,42.14,42.09,42.11,5800.0,33.0571,33.0571,33.0179,33.0336,5800.0
2015-07-15 12:55:00,42.12,42.14,42.12,42.12,6400.0,33.0414,33.0571,33.0414,33.0414,6400.0
2015-07-15 13:00:00,42.14,42.14,42.12,42.12,3302.0,33.0571,33.0571,33.0414,33.0414,3302.0
2015-07-15 13:05:00,42.13,42.16,42.13,42.15,8506.0,33.0493,33.0728,33.0493,33.065,8506.0
2015-07-15 13:10:00,42.15,42.18,42.11,42.17,8234.0,33.065,33.0885,33.0336,33.0807,8234.0
2015-07-15 13:15:00,42.18,42.18,42.15,42.16,4286.0,33.0885,33.0885,33.065,33.0728,4286.0
2015-07-15 13:20:00,42.17,42.19,42.17,42.19,4026.0,33.0807,33.0964,33.0807,33.0964,4026.0
2015-07-15 13:25:00,42.18,42.18,42.16,42.17,9868.0,33.0885,33.0885,33.0728,33.0807,9868.0
2015-07-15 13:30:00,42.16,42.17,42.13,42.13,10550.0,33.0728,33.0807,33.0493,33.0493,10550.0
2015-07-15 13:35:00,42.14,42.16,42.13,42.15,21678.0,33.0571,33.0728,33.0493,33.065,21678.0
2015-07-15 13:40:00,42.14,42.18,42.14,42.17,1800.0,33.0571,33.0885,33.0571,33.0807,1800.0
2015-07-15 13:45:00,42.17,42.18,42.15,42.15,9438.0,33.0807,33.0885,33.065,33.065,9438.0
2015-07-15 13:50:00,42.15,42.16,42.15,42.16,2280.0,33.065,33.0728,33.065,33.0728,2280.0
2015-07-15 13:55:00,42.17,42.17,42.16,42.17,6200.0,33.0807,33.0807,33.0728,33.0807,6200.0
2015-07-15 14:00:00,42.17,42.17,42.14,42.15,14696.0,33.0807,33.0807,33.0571,33.065,14696.0
2015-07-15 14:05:00,42.16,42.17,42.13,42.13,5096.0,33.0728,33.0807,33.0493,33.0493,5096.0
2015-07-15 14:10:00,42.14,42.16,42.14,42.15,3862.0,33.0571,33.0728,33.0571,33.065,3862.0
2015-07-15 14:15:00,42.15,42.16,42.12,42.12,49712.0,33.065,33.0728,33.0414,33.0414,49712.0
2015-07-15 14:20:00,42.13,42.15,42.13,42.13,13390.0,33.0493,33.065,33.0493,33.0493,13390.0
2015-07-15 14:25:00,42.13,42.15,42.12,42.14,3400.0,33.0493,33.065,33.0414,33.0571,3400.0
2015-07-15 14:30:00,42.14,42.14,42.1,42.1,2700.0,33.0571,33.0571,33.0258,33.0258,2700.0
2015-07-15 14:35:00,42.1,42.1,42.05,42.07,6800.0,33.0258,33.0258,32.9865,33.0022,6800.0
2015-07-15 14:40:00,42.09,42.09,42.06,42.09,4200.0,33.0179,33.0179,32.9944,33.0179,4200.0
2015-07-15 14:45:00,42.07,42.08,42.06,42.07,11564.0,33.0022,33.0101,32.9944,33.0022,11564.0
2015-07-15 14:50:00,42.06,42.06,42.04,42.06,4200.0,32.9944,32.9944,32.9787,32.9944,4200.0
2015-07-15 14:55:00,42.04,42.09,42.04,42.09,6798.0,32.9787,33.0179,32.9787,33.0179,6798.0
2015-07-15 15:00:00,42.09,42.1,42.08,42.09,2600.0,33.0179,33.0258,33.0101,33.0179,2600.0
2015-07-15 15:05:00,42.08,42.08,42.07,42.07,3800.0,33.0101,33.0101,33.0022,33.0022,3800.0
2015-07-15 15:10:00,42.07,42.09,42.05,42.05,5500.0,33.0022,33.0179,32.9865,32.9865,5500.0
2015-07-15 15:15:00,42.05,42.07,42.05,42.06,3614.0,32.9865,33.0022,32.9865,32.9944,3614.0
2015-07-15 15:20:00,42.06,42.07,42.04,42.05,4800.0,32.9944,33.0022,32.9787,32.9865,4800.0
2015-07-15 15:25:00,42.05,42.09,42.05,42.09,4822.0,32.9865,33.0179,32.9865,33.0179,4822.0
2015-07-15 15:30:00,42.09,42.12,42.08,42.12,7072.0,33.0179,33.0414,33.0101,33.0414,7072.0
2015-07-15 15:35:00,42.12,42.13,42.1,42.1,12608.0,33.0414,33.0493,33.0258,33.0258,12608.0
2015-07-15 15:40:00,42.1,42.12,42.09,42.12,9036.0,33.0258,33.0414,33.0179,33.0414,9036.0
2015-07-15 15:45:00,42.13,42.15,42.1,42.1,26830.0,33.0493,33.065,33.0258,33.0258,26830.0
2015-07-15 15:50:00,42.1,42.12,42.1,42.12,17934.0,33.0258,33.0414,33.0258,33.0414,17934.0
2015-07-15 15:55:00,42.11,42.12,42.08,42.1,84978.0,33.0336,33.0414,33.0101,33.0258,84978.0
2015-07-16 09:30:00,42.31,42.35,42.15,42.2,85056.0,33.1905,33.2219,33.065,33.1042,85056.0
2015-07-16 09:35:00,42.12,42.19,41.99,42.18,22216.0,33.0414,33.0964,32.9395,33.0885,22216.0
2015-07-16 09:40:00,42.14,42.31,42.05,42.26,11712.0,33.0571,33.1905,32.9865,33.1513,11712.0
2015-07-16 09:45:00,42.29,42.31,42.24,42.24,52020.0,33.1748,33.1905,33.1356,33.1356,52020.0
2015-07-16 09:50:00,42.25,42.35,42.25,42.35,4196.0,33.1434,33.2219,33.1434,33.2219,4196.0
2015-07-16 09:55:00,42.35,42.4,42.31,42.4,4440.0,33.2219,33.2611,33.1905,33.2611,4440.0
2015-07-16 10:00:00,42.37,42.38,42.3,42.31,6682.0,33.2376,33.2454,33.1826,33.1905,6682.0
2015-07-16 10:05:00,42.33,42.41,42.33,42.4,8098.0,33.2062,33.2689,33.2062,33.2611,8098.0
2015-07-16 10:10:00,42.41,42.41,42.27,42.28,60510.0,33.2689,33.2689,33.1591,33.167,60510.0
2015-07-16 10:15:00,42.27,42.28,42.2,42.2,6400.0,33.1591,33.167,33.1042,33.1042,6400.0
2015-07-16 10:20:00,42.23,42.24,42.2,42.21,2896.0,33.1277,33.1356,33.1042,33.112,2896.0
2015-07-16 10:25:00,42.21,42.24,42.19,42.22,18000.0,33.112,33.1356,33.0964,33.1199,18000.0
2015-07-16 10:30:00,42.23,42.24,42.21,42.24,3206.0,33.1277,33.1356,33.112,33.1356,3206.0
2015-07-16 10:35:00,42.25,42.25,42.23,42.23,3000.0,33.1434,33.1434,33.1277,33.1277,3000.0
2015-07-16 10:40:00,42.24,42.27,42.23,42.27,2200.0,33.1356,33.1591,33.1277,33.1591,2200.0
2015-07-16 10:45:00,42.27,42.3,42.27,42.3,1200.0,33.1591,33.1826,33.1591,33.1826,1200.0
2015-07-16 10:50:00,42.3,42.36,42.28,42.36,53442.0,33.1826,33.2297,33.167,33.2297,53442.0
2015-07-16 10:55:00,42.37,42.42,42.37,42.4,6742.0,33.2376,33.2768,33.2376,33.2611,6742.0
2015-07-16 11:00:00,42.39,42.39,42.38,42.38,2800.0,33.2533,33.2533,33.2454,33.2454,2800.0
2015-07-16 11:05:00,42.38,42.39,42.34,42.38,4400.0,33.2454,33.2533,33.214,33.2454,4400.0
2015-07-16 11:10:00,42.4,42.42,42.38,42.39,2600.0,33.2611,33.2768,33.2454,33.2533,2600.0
2015-07-16 11:15:00,42.37,42.37,42.35,42.35,800.0,33.2376,33.2376,33.2219,33.2219,800.0
2015-07-16 11:20:00,42.34,42.35,42.33,42.34,4026.0,33.214,33.2219,33.2062,33.214,4026.0
2015-07-16 11:25:00,42.33,42.48,42.33,42.45,45324.0,33.2062,33.3239,33.2062,33.3003,45324.0
2015-07-16 11:30:00,42.46,42.49,42.45,42.45,11678.0,33.3082,33.3317,33.3003,33.3003,11678.0
2015-07-16 11:35:00,42.46,42.5,42.45,42.49,6400.0,33.3082,33.3395,33.3003,33.3317,6400.0
2015-07-16 11:40:00,42.49,42.49,42.48,42.48,3400.0,33.3317,33.3317,33.3239,33.3239,3400.0
2015-07-16 11:45:00,42.49,42.5,42.48,42.49,9476.0,33.3317,33.3395,33.3239,33.3317,9476.0
2015-07-16 11:50:00,42.49,42.51,42.49,42.51,8640.0,33.3317,33.3474,33.3317,33.3474,8640.0
2015-07-16 11:55:00,42.52,42.56,42.52,42.55,7348.0,33.3552,33.3866,33.3552,33.3788,7348.0
2015-07-16 12:00:00,42.54,42.55,42.51,42.51,5020.0,33.3709,33.3788,33.3474,33.3474,5020.0
2015-07-16 12:05:00,42.52,42.52,42.51,42.52,5800.0,33.3552,33.3552,33.3474,33.3552,5800.0
2015-07-16 12:10:00,42.51,42.52,42.51,42.51,11192.0,33.3474,33.3552,33.3474,33.3474,11192.0
2015-07-16 12:15:00,42.52,42.56,42.52,42.54,21820.0,33.3552,33.3866,33.3552,33.3709,21820.0
2015-07-16 12:20:00,42.54,42.57,42.54,42.55,4620.0,33.3709,33.3945,33.3709,33.3788,4620.0
2015-07-16 12:25:00,42.55,42.56,42.55,42.55,5206.0,33.3788,33.3866,33.3788,33.3788,5206.0
2015-07-16 12:30:00,42.55,42.57,42.55,42.55,5436.0,33.3788,33.3945,33.3788,33.3788,5436.0
2015-07-16 12:35:00,42.55,42.56,42.55,42.56,6560.0,33.3788,33.3866,33.3788,33.3866,6560.0
2015-07-16 12:40:00,42.56,42.57,42.55,42.55,2994.0,33.3866,33.3945,33.3788,33.3788,2994.0
2015-07-16 12:45:00,42.56,42.59,42.55,42.59,5700.0,33.3866,33.4101,33.3788,33.4101,5700.0
2015-07-16 12:50:00,42.59,42.6,42.55,42.57,12304.0,33.4101,33.418,33.3788,33.3945,12304.0
2015-07-16 12:55:00,42.57,42.57,42.53,42.57,2800.0,33.3945,33.3945,33.3631,33.3945,2800.0
2015-07-16 13:00:00,42.58,42.6,42.58,42.6,4020.0,33.4023,33.418,33.4023,33.418,4020.0
2015-07-16 13:05:00,42.6,42.6,42.59,42.6,3686.0,33.418,33.418,33.4101,33.418,3686.0
2015-07-16 13:10:00,42.6,42.6,42.59,42.59,1400.0,33.418,33.418,33.4101,33.4101,1400.0
2015-07-16 13:15:00,42.58,42.59,42.56,42.59,7200.0,33.4023,33.4101,33.3866,33.4101,7200.0
2015-07-16 13:20:00,42.6,42.6,42.58,42.59,4000.0,33.418,33.418,33.4023,33.4101,4000.0
2015-07-16 13:25:00,42.6,42.63,42.59,42.61,5260.0,33.418,33.4415,33.4101,33.4258,5260.0
2015-07-16 13:30:00,42.6,42.67,42.6,42.67,21702.0,33.418,33.4729,33.418,33.4729,21702.0
2015-07-16 13:35:00,42.65,42.67,42.62,42.62,9600.0,33.4572,33.4729,33.4337,33.4337,9600.0
2015-07-16 13:40:00,42.63,42.65,42.61,42.62,7854.0,33.4415,33.4572,33.4258,33.4337,7854.0
2015-07-16 13:45:00,42.6,42.63,42.6,42.63,2584.0,33.418,33.4415,33.418,33.4415,2584.0
2015-07-16 13:50:00,42.61,42.62,42.6,42.62,1304.0,33.4258,33.4337,33.418,33.4337,1304.0
2015-07-16 13:55:00,42.6,42.61,42.58,42.58,2600.0,33.418,33.4258,33.4023,33.4023,2600.0
2015-07-16 14:00:00,42.58,42.58,42.55,42.56,5192.0,33.4023,33.4023,33.3788,33.3866,5192.0
2015-07-16 14:05:00,42.58,42.6,42.58,42.6,6682.0,33.4023,33.418,33.4023,33.418,6682.0
2015-07-16 14:10:00,42.59,42.62,42.59,42.62,2000.0,33.4101,33.4337,33.4101,33.4337,2000.0
2015-07-16 14:15:00,42.62,42.68,42.62,42.65,12000.0,33.4337,33.4807,33.4337,33.4572,12000.0
2015-07-16 14:20:00,42.65,42.66,42.65,42.66,3908.0,33.4572,33.4651,33.4572,33.4651,3908.0
2015-07-16 14:25:00,42.66,42.68,42.66,42.66,5200.0,33.4651,33.4807,33.4651,33.4651,5200.0
2015-07-16 14:30:00,42.65,42.65,42.63,42.65,1800.0,33.4572,33.4572,33.4415,33.4572,1800.0
2015-07-16 14:35:00,42.66,42.69,42.66,42.69,2166.0,33.4651,33.4886,33.4651,33.4886,2166.0
2015-07-16 14:40:00,42.69,42.69,42.67,42.67,1000.0,33.4886,33.4886,33.4729,33.4729,1000.0
2015-07-16 14:45:00,42.65,42.65,42.61,42.62,2856.0,33.4572,33.4572,33.4258,33.4337,2856.0
2015-07-16 14:50:00,42.61,42.62,42.6,42.6,1800.0,33.4258,33.4337,33.418,33.418,1800.0
2015-07-16 14:55:00,42.59,42.6,42.58,42.59,4200.0,33.4101,33.418,33.4023,33.4101,4200.0
2015-07-16 15:00:00,42.6,42.6,42.6,42.6,600.0,33.418,33.418,33.418,33.418,600.0
2015-07-16 15:05:00,42.6,42.6,42.57,42.58,2800.0,33.418,33.418,33.3945,33.4023,2800.0
2015-07-16 15:10:00,42.58,42.59,42.58,42.58,2608.0,33.4023,33.4101,33.4023,33.4023,2608.0
2015-07-16 15:15:00,42.56,42.59,42.56,42.58,4826.0,33.3866,33.4101,33.3866,33.4023,4826.0
2015-07-16 15:20:00,42.57,42.58,42.57,42.57,2600.0,33.3945,33.4023,33.3945,33.3945,2600.0
2015-07-16 15:25:00,42.57,42.6,42.56,42.58,5794.0,33.3945,33.418,33.3866,33.4023,5794.0
2015-07-16 15:30:00,42.58,42.59,42.57,42.57,5502.0,33.4023,33.4101,33.3945,33.3945,5502.0
2015-07-16 15:35:00,42.57,42.57,42.53,42.53,7332.0,33.3945,33.3945,33.3631,33.3631,7332.0
2015-07-16 15:40:00,42.52,42.52,42.51,42.51,12400.0,33.3552,33.3552,33.3474,33.3474,12400.0
2015-07-16 15:45:00,42.51,42.52,42.49,42.51,18798.0,33.3474,33.3552,33.3317,33.3474,18798.0
2015-07-16 15:50:00,42.51,42.51,42.49,42.5,20024.0,33.3474,33.3474,33.3317,33.3395,20024.0
2015-07-16 15:55:00,42.5,42.5,42.43,42.44,66208.0,33.3395,33.3395,33.2846,33.2925,66208.0
2015-07-17 09:30:00,42.55,42.55,42.27,42.39,30824.0,33.3788,33.3788,33.1591,33.2533,30824.0
2015-07-17 09:35:00,42.32,42.39,42.32,42.38,18200.0,33.1983,33.2533,33.1983,33.2454,18200.0
2015-07-17 09:40:00,42.39,42.42,42.35,42.35,67672.0,33.2533,33.2768,33.2219,33.2219,67672.0
2015-07-17 09:45:00,42.36,42.37,42.32,42.37,19200.0,33.2297,33.2376,33.1983,33.2376,19200.0
2015-07-17 09:50:00,42.39,42.45,42.36,42.42,3400.0,33.2533,33.3003,33.2297,33.2768,3400.0
2015-07-17 09:55:00,42.41,42.48,42.41,42.48,7000.0,33.2689,33.3239,33.2689,33.3239,7000.0
2015-07-17 10:00:00,42.46,42.51,42.44,42.47,33172.0,33.3082,33.3474,33.2925,33.316,33172.0
2015-07-17 10:05:00,42.49,42.49,42.45,42.48,8346.0,33.3317,33.3317,33.3003,33.3239,8346.0
2015-07-17 10:10:00,42.48,42.49,42.36,42.38,55026.0,33.3239,33.3317,33.2297,33.2454,55026.0
2015-07-17 10:15:00,42.38,42.42,42.37,42.4,28240.0,33.2454,33.2768,33.2376,33.2611,28240.0
2015-07-17 10:20:00,42.38,42.43,42.38,42.43,9404.0,33.2454,33.2846,33.2454,33.2846,9404.0
2015-07-17 10:25:00,42.44,42.44,42.4,42.43,13852.0,33.2925,33.2925,33.2611,33.2846,13852.0
2015-07-17 10:30:00,42.42,42.44,42.41,42.43,26836.0,33.2768,33.2925,33.2689,33.2846,26836.0
2015-07-17 10:35:00,42.41,42.41,42.38,42.4,6072.0,33.2689,33.2689,33.2454,33.2611,6072.0
2015-07-17 10:40:00,42.42,42.45,42.42,42.43,2152.0,33.2768,33.3003,33.2768,33.2846,2152.0
2015-07-17 10:45:00,42.43,42.43,42.39,42.4,2274.0,33.2846,33.2846,33.2533,33.2611,2274.0
2015-07-17 10:50:00,42.4,42.4,42.38,42.4,5200.0,33.2611,33.2611,33.2454,33.2611,5200.0
2015-07-17 10:55:00,42.4,42.4,42.4,42.4,2400.0,33.2611,33.2611,33.2611,33.2611,2400.0
2015-07-17 11:00:00,42.41,42.41,42.35,42.35,8184.0,33.2689,33.2689,33.2219,33.2219,8184.0
2015-07-17 11:05:00,42.35,42.35,42.27,42.29,9074.0,33.2219,33.2219,33.1591,33.1748,9074.0
2015-07-17 11:10:00,42.29,42.29,42.23,42.25,14600.0,33.1748,33.1748,33.1277,33.1434,14600.0
2015-07-17 11:15:00,42.26,42.3,42.25,42.29,24596.0,33.1513,33.1826,33.1434,33.1748,24596.0
2015-07-17 11:20:00,42.3,42.33,42.28,42.29,12400.0,33.1826,33.2062,33.167,33.1748,12400.0
2015-07-17 11:25:00,42.29,42.37,42.27,42.34,15600.0,33.1748,33.2376,33.1591,33.214,15600.0
2015-07-17 11:30:00,42.32,42.34,42.3,42.32,3400.0,33.1983,33.214,33.1826,33.1983,3400.0
2015-07-17 11:35:00,42.33,42.37,42.33,42.37,2200.0,33.2062,33.2376,33.2062,33.2376,2200.0
2015-07-17 11:40:00,42.38,42.41,42.38,42.4,5600.0,33.2454,33.2689,33.2454,33.2611,5600.0
2015-07-17 11:45:00,42.4,42.41,42.38,42.38,4400.0,33.2611,33.2689,33.2454,33.2454,4400.0
2015-07-17 11:50:00,42.38,42.41,42.38,42.38,22442.0,33.2454,33.2689,33.2454,33.2454,22442.0
2015-07-17 11:55:00,42.37,42.37,42.33,42.34,2484.0,33.2376,33.2376,33.2062,33.214,2484.0
2015-07-17 12:00:00,42.35,42.35,42.3,42.31,4400.0,33.2219,33.2219,33.1826,33.1905,4400.0
2015-07-17 12:05:00,42.31,42.35,42.31,42.34,5200.0,33.1905,33.2219,33.1905,33.214,5200.0
2015-07-17 12:10:00,42.34,42.35,42.32,42.35,3000.0,33.214,33.2219,33.1983,33.2219,3000.0
2015-07-17 12:15:00,42.34,42.35,42.29,42.3,3200.0,33.214,33.2219,33.1748,33.1826,3200.0
2015-07-17 12:20:00,42.29,42.29,42.25,42.29,2600.0,33.1748,33.1748,33.1434,33.1748,2600.0
2015-07-17 12:25:00,42.3,42.3,42.28,42.29,7780.0,33.1826,33.1826,33.167,33.1748,7780.0
2015-07-17 12:30:00,42.29,42.29,42.23,42.23,4200.0,33.1748,33.1748,33.1277,33.1277,4200.0
2015-07-17 12:35:00,42.23,42.29,42.23,42.26,27680.0,33.1277,33.1748,33.1277,33.1513,27680.0
2015-07-17 12:40:00,42.24,42.24,42.22,42.22,3460.0,33.1356,33.1356,33.1199,33.1199,3460.0
2015-07-17 12:45:00,42.22,42.22,42.16,42.17,2400.0,33.1199,33.1199,33.0728,33.0807,2400.0
2015-07-17 12:50:00,42.17,42.2,42.17,42.19,2400.0,33.0807,33.1042,33.0807,33.0964,2400.0
2015-07-17 12:55:00,42.2,42.22,42.17,42.2,8200.0,33.1042,33.1199,33.0807,33.1042,8200.0
2015-07-17 13:00:00,42.21,42.23,42.21,42.23,2000.0,33.112,33.1277,33.112,33.1277,2000.0
2015-07-17 13:05:00,42.24,42.24,42.2,42.2,2600.0,33.1356,33.1356,33.1042,33.1042,2600.0
2015-07-17 13:10:00,42.2,42.22,42.18,42.21,14000.0,33.1042,33.1199,33.0885,33.112,14000.0
2015-07-17 13:15:00,42.22,42.25,42.2,42.23,32602.0,33.1199,33.1434,33.1042,33.1277,32602.0
2015-07-17 13:20:00,42.23,42.24,42.22,42.22,6800.0,33.1277,33.1356,33.1199,33.1199,6800.0
2015-07-17 13:25:00,42.22,42.22,42.19,42.21,1800.0,33.1199,33.1199,33.0964,33.112,1800.0
2015-07-17 13:30:00,42.21,42.21,42.17,42.19,8800.0,33.112,33.112,33.0807,33.0964,8800.0
2015-07-17 13:35:00,42.2,42.21,42.15,42.17,49606.0,33.1042,33.112,33.065,33.0807,49606.0
2015-07-17 13:40:00,42.16,42.18,42.16,42.17,6400.0,33.0728,33.0885,33.0728,33.0807,6400.0
2015-07-17 13:45:00,42.18,42.18,42.13,42.13,5400.0,33.0885,33.0885,33.0493,33.0493,5400.0
2015-07-17 13:50:00,42.14,42.14,42.09,42.09,9800.0,33.0571,33.0571,33.0179,33.0179,9800.0
2015-07-17 13:55:00,42.1,42.1,42.07,42.07,5600.0,33.0258,33.0258,33.0022,33.0022,5600.0
2015-07-17 14:00:00,42.08,42.1,42.07,42.09,10200.0,33.0101,33.0258,33.0022,33.0179,10200.0
2015-07-17 14:05:00,42.09,42.11,42.05,42.11,30200.0,33.0179,33.0336,32.9865,33.0336,30200.0
2015-07-17 14:10:00,42.13,42.13,42.1,42.11,4502.0,33.0493,33.0493,33.0258,33.0336,4502.0
2015-07-17 14:15:00,42.13,42.13,42.11,42.11,3200.0,33.0493,33.0493,33.0336,33.0336,3200.0
2015-07-17 14:20:00,42.11,42.15,42.11,42.14,4180.0,33.0336,33.065,33.0336,33.0571,4180.0
2015-07-17 14:25:00,42.16,42.16,42.07,42.08,24150.0,33.0728,33.0728,33.0022,33.0101,24150.0
2015-07-17 14:30:00,42.08,42.09,42.04,42.07,9934.0,33.0101,33.0179,32.9787,33.0022,9934.0
2015-07-17 14:35:00,42.05,42.05,42.02,42.02,6430.0,32.9865,32.9865,32.963,32.963,6430.0
2015-07-17 14:40:00,42.02,42.02,41.99,41.99,8600.0,32.963,32.963,32.9395,32.9395,8600.0
2015-07-17 14:45:00,41.99,41.99,41.94,41.94,11260.0,32.9395,32.9395,32.9002,32.9002,11260.0
2015-07-17 14:50:00,41.94,41.98,41.94,41.97,8000.0,32.9002,32.9316,32.9002,32.9238,8000.0
2015-07-17 14:55:00,41.98,41.98,41.94,41.94,12020.0,32.9316,32.9316,32.9002,32.9002,12020.0
2015-07-17 15:00:00,41.95,41.95,41.9,41.9,17200.0,32.9081,32.9081,32.8689,32.8689,17200.0
2015-07-17 15:05:00,41.91,41.93,41.9,41.91,21916.0,32.8767,32.8924,32.8689,32.8767,21916.0
2015-07-17 15:10:00,41.92,41.92,41.91,41.92,8400.0,32.8846,32.8846,32.8767,32.8846,8400.0
2015-07-17 15:15:00,41.92,41.94,41.91,41.94,29120.0,32.8846,32.9002,32.8767,32.9002,29120.0
2015-07-17 15:20:00,41.94,41.97,41.93,41.94,44820.0,32.9002,32.9238,32.8924,32.9002,44820.0
2015-07-17 15:25:00,41.94,42.03,41.93,42.03,31250.0,32.9002,32.9708,32.8924,32.9708,31250.0
2015-07-17 15:30:00,42.02,42.02,41.98,41.98,10490.0,32.963,32.963,32.9316,32.9316,10490.0
2015-07-17 15:35:00,41.98,41.99,41.96,41.98,43708.0,32.9316,32.9395,32.9159,32.9316,43708.0
2015-07-17 15:40:00,41.97,41.99,41.96,41.98,25294.0,32.9238,32.9395,32.9159,32.9316,25294.0
2015-07-17 15:45:00,41.98,42.01,41.95,41.97,42026.0,32.9316,32.9552,32.9081,32.9238,42026.0
2015-07-17 15:50:00,41.97,42.01,41.96,42.0,30334.0,32.9238,32.9552,32.9159,32.9473,30334.0
2015-07-17 15:55:00,42.01,42.02,41.98,41.99,71550.0,32.9552,32.963,32.9316,32.9395,71550.0
2015-07-20 09:30:00,42.04,42.04,41.91,41.94,8732.0,32.9787,32.9787,32.8767,32.9002,8732.0
2015-07-20 09:35:00,41.98,41.98,41.91,41.97,4352.0,32.9316,32.9316,32.8767,32.9238,4352.0
2015-07-20 09:40:00,41.97,41.97,41.8,41.92,16234.0,32.9238,32.9238,32.7904,32.8846,16234.0
2015-07-20 09:45:00,42.0,42.09,41.97,42.09,9406.0,32.9473,33.0179,32.9238,33.0179,9406.0
2015-07-20 09:50:00,42.06,42.16,42.06,42.09,20586.0,32.9944,33.0728,32.9944,33.0179,20586.0
2015-07-20 09:55:00,42.09,42.12,42.02,42.1,9052.0,33.0179,33.0414,32.963,33.0258,9052.0
2015-07-20 10:00:00,42.05,42.09,42.05,42.07,800.0,32.9865,33.0179,32.9865,33.0022,800.0
2015-07-20 10:05:00,42.06,42.08,41.98,42.02,70186.0,32.9944,33.0101,32.9316,32.963,70186.0
2015-07-20 10:10:00,42.02,42.06,41.99,42.01,13850.0,32.963,32.9944,32.9395,32.9552,13850.0
2015-07-20 10:15:00,41.99,41.99,41.9,41.9,8840.0,32.9395,32.9395,32.8689,32.8689,8840.0
2015-07-20 10:20:00,41.89,41.89,41.83,41.87,15800.0,32.861,32.861,32.814,32.8453,15800.0
2015-07-20 10:25:00,41.88,41.93,41.88,41.93,3000.0,32.8532,32.8924,32.8532,32.8924,3000.0
2015-07-20 10:30:00,41.91,41.94,41.9,41.92,9000.0,32.8767,32.9002,32.8689,32.8846,9000.0
2015-07-20 10:35:00,41.92,41.92,41.85,41.9,19900.0,32.8846,32.8846,32.8296,32.8689,19900.0
2015-07-20 10:40:00,41.88,41.88,41.77,41.79,8600.0,32.8532,32.8532,32.7669,32.7826,8600.0
2015-07-20 10:45:00,41.77,41.83,41.77,41.77,6600.0,32.7669,32.814,32.7669,32.7669,6600.0
2015-07-20 10:50:00,41.77,41.79,41.77,41.77,6800.0,32.7669,32.7826,32.7669,32.7669,6800.0
2015-07-20 10:55:00,41.77,41.79,41.74,41.77,7200.0,32.7669,32.7826,32.7434,32.7669,7200.0
2015-07-20 11:00:00,41.78,41.85,41.77,41.77,14720.0,32.7747,32.8296,32.7669,32.7669,14720.0
2015-07-20 11:05:00,41.79,41.84,41.77,41.81,4530.0,32.7826,32.8218,32.7669,32.7983,4530.0
2015-07-20 11:10:00,41.82,41.84,41.79,41.84,6000.0,32.8061,32.8218,32.7826,32.8218,6000.0
2015-07-20 11:15:00,41.84,41.88,41.83,41.86,6800.0,32.8218,32.8532,32.814,32.8375,6800.0
2015-07-20 11:20:00,41.85,41.86,41.84,41.85,10100.0,32.8296,32.8375,32.8218,32.8296,10100.0
2015-07-20 11:25:00,41.85,41.87,41.82,41.83,9150.0,32.8296,32.8453,32.8061,32.814,9150.0
2015-07-20 11:30:00,41.85,41.85,41.8,41.8,3400.0,32.8296,32.8296,32.7904,32.7904,3400.0
2015-07-20 11:35:00,41.78,41.84,41.77,41.8,6000.0,32.7747,32.8218,32.7669,32.7904,6000.0
2015-07-20 11:40:00,41.8,41.8,41.75,41.77,20064.0,32.7904,32.7904,32.7512,32.7669,20064.0
2015-07-20 11:45:00,41.77,41.77,41.71,41.73,16666.0,32.7669,32.7669,32.7198,32.7355,16666.0
2015-07-20 11:50:00,41.73,41.74,41.69,41.7,15906.0,32.7355,32.7434,32.7041,32.712,15906.0
2015-07-20 11:55:00,41.69,41.71,41.68,41.69,13004.0,32.7041,32.7198,32.6963,32.7041,13004.0
2015-07-20 12:00:00,41.7,41.74,41.7,41.74,3400.0,32.712,32.7434,32.712,32.7434,3400.0
2015-07-20 12:05:00,41.79,41.83,41.76,41.83,3456.0,32.7826,32.814,32.759,32.814,3456.0
2015-07-20 12:10:00,41.83,41.84,41.83,41.83,1946.0,32.814,32.8218,32.814,32.814,1946.0
2015-07-20 12:15:00,41.84,41.84,41.82,41.83,3000.0,32.8218,32.8218,32.8061,32.814,3000.0
2015-07-20 12:20:00,41.82,41.83,41.82,41.82,7236.0,32.8061,32.814,32.8061,32.8061,7236.0
2015-07-20 12:25:00,41.83,41.84,41.83,41.83,2800.0,32.814,32.8218,32.814,32.814,2800.0
2015-07-20 12:30:00,41.83,41.88,41.83,41.86,5400.0,32.814,32.8532,32.814,32.8375,5400.0
2015-07-20 12:35:00,41.88,41.92,41.85,41.85,5060.0,32.8532,32.8846,32.8296,32.8296,5060.0
2015-07-20 12:40:00,41.85,41.87,41.84,41.87,3600.0,32.8296,32.8453,32.8218,32.8453,3600.0
2015-07-20 12:45:00,41.87,41.9,41.84,41.84,5200.0,32.8453,32.8689,32.8218,32.8218,5200.0
2015-07-20 12:50:00,41.84,41.87,41.84,41.86,2600.0,32.8218,32.8453,32.8218,32.8375,2600.0
2015-07-20 12:55:00,41.85,41.86,41.84,41.84,2596.0,32.8296,32.8375,32.8218,32.8218,2596.0
2015-07-20 13:00:00,41.85,41.85,41.84,41.85,5410.0,32.8296,32.8296,32.8218,32.8296,5410.0
2015-07-20 13:05:00,41.85,41.85,41.84,41.85,4800.0,32.8296,32.8296,32.8218,32.8296,4800.0
2015-07-20 13:10:00,41.85,41.87,41.85,41.87,2400.0,32.8296,32.8453,32.8296,32.8453,2400.0
2015-07-20 13:15:00,41.86,41.86,41.82,41.82,2400.0,32.8375,32.8375,32.8061,32.8061,2400.0
2015-07-20 13:20:00,41.84,41.87,41.83,41.84,13484.0,32.8218,32.8453,32.814,32.8218,13484.0
2015-07-20 13:25:00,41.85,41.88,41.84,41.88,6200.0,32.8296,32.8532,32.8218,32.8532,6200.0
2015-07-20 13:30:00,41.89,41.9,41.89,41.9,600.0,32.861,32.8689,32.861,32.8689,600.0
2015-07-20 13:35:00,41.91,41.92,41.88,41.88,9200.0,32.8767,32.8846,32.8532,32.8532,9200.0
2015-07-20 13:40:00,41.87,41.91,41.86,41.9,27930.0,32.8453,32.8767,32.8375,32.8689,27930.0
2015-07-20 13:45:00,41.9,41.9,41.86,41.88,7000.0,32.8689,32.8689,32.8375,32.8532,7000.0
2015-07-20 13:50:00,41.88,41.9,41.88,41.9,1200.0,32.8532,32.8689,32.8532,32.8689,1200.0
2015-07-20 13:55:00,41.9,41.9,41.87,41.88,5996.0,32.8689,32.8689,32.8453,32.8532,5996.0
2015-07-20 14:00:00,41.88,41.88,41.85,41.86,6490.0,32.8532,32.8532,32.8296,32.8375,6490.0
2015-07-20 14:05:00,41.87,41.87,41.85,41.87,2600.0,32.8453,32.8453,32.8296,32.8453,2600.0
2015-07-20 14:10:00,41.87,41.88,41.85,41.86,1800.0,32.8453,32.8532,32.8296,32.8375,1800.0
2015-07-20 14:15:00,41.87,41.88,41.82,41.83,6000.0,32.8453,32.8532,32.8061,32.814,6000.0
2015-07-20 14:20:00,41.83,41.86,41.83,41.86,3840.0,32.814,32.8375,32.814,32.8375,3840.0
2015-07-20 14:25:00,41.87,41.91,41.86,41.9,5154.0,32.8453,32.8767,32.8375,32.8689,5154.0
2015-07-20 14:30:00,41.88,41.9,41.87,41.9,7200.0,32.8532,32.8689,32.8453,32.8689,7200.0
2015-07-20 14:35:00,41.9,41.9,41.85,41.85,10482.0,32.8689,32.8689,32.8296,32.8296,10482.0
2015-07-20 14:40:00,41.86,41.87,41.83,41.84,5250.0,32.8375,32.8453,32.814,32.8218,5250.0
2015-07-20 14:45:00,41.84,41.84,41.82,41.82,2600.0,32.8218,32.8218,32.8061,32.8061,2600.0
2015-07-20 14:50:00,41.81,41.84,41.81,41.84,8972.0,32.7983,32.8218,32.7983,32.8218,8972.0
2015-07-20 14:55:00,41.84,41.85,41.84,41.85,2000.0,32.8218,32.8296,32.8218,32.8296,2000.0
2015-07-20 15:00:00,41.85,41.88,41.85,41.86,5602.0,32.8296,32.8532,32.8296,32.8375,5602.0
2015-07-20 15:05:00,41.86,41.86,41.82,41.85,10000.0,32.8375,32.8375,32.8061,32.8296,10000.0
2015-07-20 15:10:00,41.88,41.9,41.87,41.87,4916.0,32.8532,32.8689,32.8453,32.8453,4916.0
2015-07-20 15:15:00,41.87,41.87,41.85,41.87,6200.0,32.8453,32.8453,32.8296,32.8453,6200.0
2015-07-20 15:20:00,41.87,41.88,41.85,41.85,6000.0,32.8453,32.8532,32.8296,32.8296,6000.0
2015-07-20 15:25:00,41.86,41.87,41.81,41.81,10322.0,32.8375,32.8453,32.7983,32.7983,10322.0
2015-07-20 15:30:00,41.81,41.82,41.78,41.78,11800.0,32.7983,32.8061,32.7747,32.7747,11800.0
2015-07-20 15:35:00,41.78,41.78,41.74,41.76,15474.0,32.7747,32.7747,32.7434,32.759,15474.0
2015-07-20 15:40:00,41.76,41.76,41.69,41.72,19718.0,32.759,32.759,32.7041,32.7277,19718.0
2015-07-20 15:45:00,41.72,41.74,41.7,41.74,19546.0,32.7277,32.7434,32.712,32.7434,19546.0
2015-07-20 15:50:00,41.73,41.73,41.7,41.7,18058.0,32.7355,32.7355,32.712,32.712,18058.0
2015-07-20 15:55:00,41.7,41.8,41.69,41.78,61522.0,32.712,32.7904,32.7041,32.7747,61522.0
2015-07-21 09:30:00,41.83,41.83,41.68,41.69,7200.0,32.814,32.814,32.6963,32.7041,7200.0
2015-07-21 09:35:00,41.69,41.83,41.62,41.83,4800.0,32.7041,32.814,32.6492,32.814,4800.0
2015-07-21 09:40:00,41.78,41.8,41.72,41.72,6400.0,32.7747,32.7904,32.7277,32.7277,6400.0
2015-07-21 09:45:00,41.74,41.75,41.69,41.74,5514.0,32.7434,32.7512,32.7041,32.7434,5514.0
2015-07-21 09:50:00,41.7,41.74,41.66,41.66,16892.0,32.712,32.7434,32.6806,32.6806,16892.0
2015-07-21 09:55:00,41.65,41.66,41.59,41.63,4800.0,32.6728,32.6806,32.6257,32.6571,4800.0
2015-07-21 10:00:00,41.65,41.68,41.63,41.68,11348.0,32.6728,32.6963,32.6571,32.6963,11348.0
2015-07-21 10:05:00,41.66,41.67,41.56,41.56,16178.0,32.6806,32.6884,32.6021,32.6021,16178.0
2015-07-21 10:10:00,41.56,41.6,41.52,41.6,7200.0,32.6021,32.6335,32.5708,32.6335,7200.0
2015-07-21 10:15:00,41.57,41.57,41.53,41.54,4200.0,32.61,32.61,32.5786,32.5865,4200.0
2015-07-21 10:20:00,41.55,41.55,41.48,41.48,8644.0,32.5943,32.5943,32.5394,32.5394,8644.0
2015-07-21 10:25:00,41.48,41.5,41.41,41.43,10040.0,32.5394,32.5551,32.4845,32.5002,10040.0
2015-07-21 10:30:00,41.42,41.44,41.35,41.38,20450.0,32.4923,32.508,32.4374,32.4609,20450.0
2015-07-21 10:35:00,41.37,41.42,41.33,41.35,22772.0,32.4531,32.4923,32.4217,32.4374,22772.0
2015-07-21 10:40:00,41.33,41.34,41.24,41.24,10410.0,32.4217,32.4296,32.3511,32.3511,10410.0
2015-07-21 10:45:00,41.22,41.22,41.13,41.2,34622.0,32.3354,32.3354,32.2648,32.3197,34622.0
2015-07-21 10:50:00,41.2,41.21,41.12,41.15,9800.0,32.3197,32.3276,32.257,32.2805,9800.0
2015-07-21 10:55:00,41.13,41.21,41.13,41.14,7400.0,32.2648,32.3276,32.2648,32.2727,7400.0
2015-07-21 11:00:00,41.13,41.17,41.13,41.13,15574.0,32.2648,32.2962,32.2648,32.2648,15574.0
2015-07-21 11:05:00,41.13,41.14,41.06,41.08,22082.0,32.2648,32.2727,32.2099,32.2256,22082.0
2015-07-21 11:10:00,41.08,41.12,41.07,41.1,5000.0,32.2256,32.257,32.2178,32.2413,5000.0
2015-07-21 11:15:00,41.09,41.1,40.97,40.99,22464.0,32.2335,32.2413,32.1393,32.155,22464.0
2015-07-21 11:20:00,41.0,41.04,40.98,41.01,12060.0,32.1629,32.1942,32.1472,32.1707,12060.0
2015-07-21 11:25:00,41.02,41.06,40.97,40.99,13100.0,32.1785,32.2099,32.1393,32.155,13100.0
2015-07-21 11:30:00,40.99,41.03,40.98,41.02,9812.0,32.155,32.1864,32.1472,32.1785,9812.0
2015-07-21 11:35:00,41.02,41.02,40.98,41.0,30480.0,32.1785,32.1785,32.1472,32.1629,30480.0
2015-07-21 11:40:00,40.99,41.02,40.99,41.01,9600.0,32.155,32.1785,32.155,32.1707,9600.0
2015-07-21 11:45:00,41.01,41.02,40.98,40.99,11300.0,32.1707,32.1785,32.1472,32.155,11300.0
2015-07-21 11:50:00,41.02,41.02,40.97,40.98,4800.0,32.1785,32.1785,32.1393,32.1472,4800.0
2015-07-21 11:55:00,40.97,41.02,40.97,41.02,13880.0,32.1393,32.1785,32.1393,32.1785,13880.0
2015-07-21 12:00:00,41.02,41.08,41.02,41.04,12480.0,32.1785,32.2256,32.1785,32.1942,12480.0
2015-07-21 12:05:00,41.02,41.13,41.02,41.12,17200.0,32.1785,32.2648,32.1785,32.257,17200.0
2015-07-21 12:10:00,41.12,41.14,41.1,41.14,11800.0,32.257,32.2727,32.2413,32.2727,11800.0
2015-07-21 12:15:00,41.13,41.16,41.1,41.14,10000.0,32.2648,32.2884,32.2413,32.2727,10000.0
2015-07-21 12:20:00,41.15,41.21,41.13,41.21,6634.0,32.2805,32.3276,32.2648,32.3276,6634.0
2015-07-21 12:25:00,41.19,41.24,41.19,41.24,16360.0,32.3119,32.3511,32.3119,32.3511,16360.0
2015-07-21 12:30:00,41.26,41.27,41.24,41.24,4600.0,32.3668,32.3747,32.3511,32.3511,4600.0
2015-07-21 12:35:00,41.23,41.25,41.19,41.21,15000.0,32.3433,32.359,32.3119,32.3276,15000.0
2015-07-21 12:40:00,41.23,41.23,41.18,41.19,3600.0,32.3433,32.3433,32.3041,32.3119,3600.0
2015-07-21 12:45:00,41.18,41.22,41.18,41.2,9428.0,32.3041,32.3354,32.3041,32.3197,9428.0
2015-07-21 12:50:00,41.2,41.22,41.17,41.22,19640.0,32.3197,32.3354,32.2962,32.3354,19640.0
2015-07-21 12:55:00,41.23,41.24,41.21,41.23,4600.0,32.3433,32.3511,32.3276,32.3433,4600.0
2015-07-21 13:00:00,41.22,41.23,41.13,41.15,9800.0,32.3354,32.3433,32.2648,32.2805,9800.0
2015-07-21 13:05:00,41.15,41.19,41.15,41.16,5200.0,32.2805,32.3119,32.2805,32.2884,5200.0
2015-07-21 13:10:00,41.15,41.2,41.15,41.2,3800.0,32.2805,32.3197,32.2805,32.3197,3800.0
2015-07-21 13:15:00,41.19,41.26,41.19,41.25,5900.0,32.3119,32.3668,32.3119,32.359,5900.0
2015-07-21 13:20:00,41.24,41.27,41.23,41.27,8800.0,32.3511,32.3747,32.3433,32.3747,8800.0
2015-07-21 13:25:00,41.28,41.33,41.28,41.3,11600.0,32.3825,32.4217,32.3825,32.3982,11600.0
2015-07-21 13:30:00,41.29,41.29,41.23,41.26,8182.0,32.3903,32.3903,32.3433,32.3668,8182.0
2015-07-21 13:35:00,41.26,41.3,41.25,41.27,8400.0,32.3668,32.3982,32.359,32.3747,8400.0
2015-07-21 13:40:00,41.26,41.29,41.26,41.29,8424.0,32.3668,32.3903,32.3668,32.3903,8424.0
2015-07-21 13:45:00,41.29,41.35,41.29,41.35,10088.0,32.3903,32.4374,32.3903,32.4374,10088.0
2015-07-21 13:50:00,41.35,41.35,41.3,41.3,11366.0,32.4374,32.4374,32.3982,32.3982,11366.0
2015-07-21 13:55:00,41.31,41.36,41.3,41.36,11516.0,32.406,32.4453,32.3982,32.4453,11516.0
2015-07-21 14:00:00,41.34,41.34,41.27,41.3,5092.0,32.4296,32.4296,32.3747,32.3982,5092.0
2015-07-21 14:05:00,41.3,41.33,41.27,41.27,7600.0,32.3982,32.4217,32.3747,32.3747,7600.0
2015-07-21 14:10:00,41.25,41.28,41.24,41.26,4000.0,32.359,32.3825,32.3511,32.3668,4000.0
2015-07-21 14:15:00,41.26,41.34,41.26,41.34,7200.0,32.3668,32.4296,32.3668,32.4296,7200.0
2015-07-21 14:20:00,41.34,41.4,41.34,41.4,4464.0,32.4296,32.4766,32.4296,32.4766,4464.0
2015-07-21 14:25:00,41.4,41.42,41.39,41.41,6800.0,32.4766,32.4923,32.4688,32.4845,6800.0
2015-07-21 14:30:00,41.4,41.4,41.33,41.33,7122.0,32.4766,32.4766,32.4217,32.4217,7122.0
2015-07-21 14:35:00,41.34,41.35,41.33,41.33,4200.0,32.4296,32.4374,32.4217,32.4217,4200.0
2015-07-21 14:40:00,41.34,41.35,41.33,41.33,5604.0,32.4296,32.4374,32.4217,32.4217,5604.0
2015-07-21 14:45:00,41.33,41.33,41.27,41.27,7400.0,32.4217,32.4217,32.3747,32.3747,7400.0
2015-07-21 14:50:00,41.27,41.32,41.24,41.32,7900.0,32.3747,32.4139,32.3511,32.4139,7900.0
2015-07-21 14:55:00,41.34,41.34,41.29,41.33,6228.0,32.4296,32.4296,32.3903,32.4217,6228.0
2015-07-21 15:00:00,41.34,41.34,41.26,41.29,6968.0,32.4296,32.4296,32.3668,32.3903,6968.0
2015-07-21 15:05:00,41.31,41.33,41.3,41.31,7868.0,32.406,32.4217,32.3982,32.406,7868.0
2015-07-21 15:10:00,41.32,41.37,41.31,41.34,11452.0,32.4139,32.4531,32.406,32.4296,11452.0
2015-07-21 15:15:00,41.34,41.39,41.34,41.37,9400.0,32.4296,32.4688,32.4296,32.4531,9400.0
2015-07-21 15:20:00,41.37,41.39,41.35,41.38,8200.0,32.4531,32.4688,32.4374,32.4609,8200.0
2015-07-21 15:25:00,41.37,41.37,41.31,41.32,11000.0,32.4531,32.4531,32.406,32.4139,11000.0
2015-07-21 15:30:00,41.33,41.34,41.27,41.28,22452.0,32.4217,32.4296,32.3747,32.3825,22452.0
2015-07-21 15:35:00,41.27,41.29,41.27,41.29,20152.0,32.3747,32.3903,32.3747,32.3903,20152.0
2015-07-21 15:40:00,41.31,41.32,41.3,41.32,16364.0,32.406,32.4139,32.3982,32.4139,16364.0
2015-07-21 15:45:00,41.32,41.37,41.31,41.34,26608.0,32.4139,32.4531,32.406,32.4296,26608.0
2015-07-21 15:50:00,41.34,41.37,41.3,41.3,27522.0,32.4296,32.4531,32.3982,32.3982,27522.0
2015-07-21 15:55:00,41.3,41.32,41.26,41.26,89804.0,32.3982,32.4139,32.3668,32.3668,89804.0
2015-07-22 09:30:00,41.22,41.27,41.04,41.18,12708.0,32.4722,32.5116,32.3304,32.4407,12708.0
2015-07-22 09:35:00,41.24,41.4,41.24,41.34,17488.0,32.4879,32.614,32.4879,32.5667,17488.0
2015-07-22 09:40:00,41.38,41.43,41.35,41.37,9304.0,32.5982,32.6376,32.5746,32.5903,9304.0
2015-07-22 09:45:00,41.35,41.46,41.34,41.46,27600.0,32.5746,32.6612,32.5667,32.6612,27600.0
2015-07-22 09:50:00,41.5,41.53,41.45,41.47,1600.0,32.6927,32.7164,32.6534,32.6691,1600.0
2015-07-22 09:55:00,41.49,41.51,41.45,41.49,4700.0,32.6849,32.7006,32.6534,32.6849,4700.0
2015-07-22 10:00:00,41.47,41.51,41.46,41.51,1400.0,32.6691,32.7006,32.6612,32.7006,1400.0
2015-07-22 10:05:00,41.51,41.54,41.51,41.52,2200.0,32.7006,32.7243,32.7006,32.7085,2200.0
2015-07-22 10:10:00,41.51,41.52,41.49,41.5,16094.0,32.7006,32.7085,32.6849,32.6927,16094.0
2015-07-22 10:15:00,41.54,41.57,41.52,41.57,6040.0,32.7243,32.7479,32.7085,32.7479,6040.0
2015-07-22 10:20:00,41.55,41.6,41.52,41.52,6196.0,32.7321,32.7715,32.7085,32.7085,6196.0
2015-07-22 10:25:00,41.52,41.52,41.49,41.51,21140.0,32.7085,32.7085,32.6849,32.7006,21140.0
2015-07-22 10:30:00,41.49,41.49,41.45,41.46,3006.0,32.6849,32.6849,32.6534,32.6612,3006.0
2015-07-22 10:35:00,41.44,41.45,41.38,41.38,3800.0,32.6455,32.6534,32.5982,32.5982,3800.0
2015-07-22 10:40:00,41.37,41.38,41.35,41.35,7000.0,32.5903,32.5982,32.5746,32.5746,7000.0
2015-07-22 10:45:00,41.34,41.38,41.31,41.37,19200.0,32.5667,32.5982,32.5431,32.5903,19200.0
2015-07-22 10:50:00,41.37,41.38,41.35,41.35,10900.0,32.5903,32.5982,32.5746,32.5746,10900.0
2015-07-22 10:55:00,41.36,41.39,41.35,41.39,4646.0,32.5825,32.6061,32.5746,32.6061,4646.0
2015-07-22 11:00:00,41.4,41.4,41.35,41.35,2600.0,32.614,32.614,32.5746,32.5746,2600.0
2015-07-22 11:05:00,41.34,41.35,41.32,41.33,4724.0,32.5667,32.5746,32.5509,32.5588,4724.0
2015-07-22 11:10:00,41.34,41.34,41.32,41.34,2000.0,32.5667,32.5667,32.5509,32.5667,2000.0
2015-07-22 11:15:00,41.32,41.44,41.32,41.44,28760.0,32.5509,32.6455,32.5509,32.6455,28760.0
2015-07-22 11:20:00,41.44,41.46,41.4,41.43,10200.0,32.6455,32.6612,32.614,32.6376,10200.0
2015-07-22 11:25:00,41.44,41.44,41.37,41.38,5158.0,32.6455,32.6455,32.5903,32.5982,5158.0
2015-07-22 11:30:00,41.38,41.4,41.38,41.38,2400.0,32.5982,32.614,32.5982,32.5982,2400.0
2015-07-22 11:35:00,41.4,41.42,41.37,41.4,4200.0,32.614,32.6297,32.5903,32.614,4200.0
2015-07-22 11:40:00,41.4,41.45,41.4,41.45,3088.0,32.614,32.6534,32.614,32.6534,3088.0
2015-07-22 11:45:00,41.45,41.5,41.45,41.5,4800.0,32.6534,32.6927,32.6534,32.6927,4800.0
2015-07-22 11:50:00,41.46,41.5,41.45,41.47,4600.0,32.6612,32.6927,32.6534,32.6691,4600.0
2015-07-22 11:55:00,41.48,41.5,41.46,41.49,4000.0,32.677,32.6927,32.6612,32.6849,4000.0
2015-07-22 12:00:00,41.49,41.5,41.47,41.47,9600.0,32.6849,32.6927,32.6691,32.6691,9600.0
2015-07-22 12:05:00,41.47,41.47,41.43,41.44,6550.0,32.6691,32.6691,32.6376,32.6455,6550.0
2015-07-22 12:10:00,41.44,41.49,41.44,41.46,6100.0,32.6455,32.6849,32.6455,32.6612,6100.0
2015-07-22 12:15:00,41.45,41.47,41.42,41.42,1900.0,32.6534,32.6691,32.6297,32.6297,1900.0
2015-07-22 12:20:00,41.45,41.49,41.44,41.49,7200.0,32.6534,32.6849,32.6455,32.6849,7200.0
2015-07-22 12:25:00,41.48,41.49,41.44,41.46,3400.0,32.677,32.6849,32.6455,32.6612,3400.0
2015-07-22 12:30:00,41.47,41.47,41.43,41.45,2400.0,32.6691,32.6691,32.6376,32.6534,2400.0
2015-07-22 12:35:00,41.46,41.49,41.45,41.49,5600.0,32.6612,32.6849,32.6534,32.6849,5600.0
2015-07-22 12:40:00,41.47,41.47,41.43,41.43,10400.0,32.6691,32.6691,32.6376,32.6376,10400.0
2015-07-22 12:45:00,41.43,41.43,41.38,41.42,5200.0,32.6376,32.6376,32.5982,32.6297,5200.0
2015-07-22 12:50:00,41.42,41.43,41.38,41.39,16400.0,32.6297,32.6376,32.5982,32.6061,16400.0
2015-07-22 12:55:00,41.39,41.42,41.39,41.4,8016.0,32.6061,32.6297,32.6061,32.614,8016.0
2015-07-22 13:00:00,41.4,41.43,41.39,41.4,8520.0,32.614,32.6376,32.6061,32.614,8520.0
2015-07-22 13:05:00,41.4,41.42,41.4,41.42,5200.0,32.614,32.6297,32.614,32.6297,5200.0
2015-07-22 13:10:00,41.41,41.41,41.37,41.37,14088.0,32.6218,32.6218,32.5903,32.5903,14088.0
2015-07-22 13:15:00,41.38,41.41,41.38,41.41,3800.0,32.5982,32.6218,32.5982,32.6218,3800.0
2015-07-22 13:20:00,41.42,41.43,41.41,41.43,4200.0,32.6297,32.6376,32.6218,32.6376,4200.0
2015-07-22 13:25:00,41.43,41.44,41.41,41.43,5600.0,32.6376,32.6455,32.6218,32.6376,5600.0
2015-07-22 13:30:00,41.43,41.44,41.4,41.42,16400.0,32.6376,32.6455,32.614,32.6297,16400.0
2015-07-22 13:35:00,41.42,41.43,41.4,41.42,13000.0,32.6297,32.6376,32.614,32.6297,13000.0
2015-07-22 13:40:00,41.43,41.43,41.38,41.43,35872.0,32.6376,32.6376,32.5982,32.6376,35872.0
2015-07-22 13:45:00,41.43,41.43,41.4,41.42,12314.0,32.6376,32.6376,32.614,32.6297,12314.0
2015-07-22 13:50:00,41.42,41.42,41.4,41.41,4000.0,32.6297,32.6297,32.614,32.6218,4000.0
2015-07-22 13:55:00,41.42,41.42,41.39,41.42,3200.0,32.6297,32.6297,32.6061,32.6297,3200.0
2015-07-22 14:00:00,41.41,41.41,41.37,41.38,7200.0,32.6218,32.6218,32.5903,32.5982,7200.0
2015-07-22 14:05:00,41.4,41.41,41.38,41.38,11360.0,32.614,32.6218,32.5982,32.5982,11360.0
2015-07-22 14:10:00,41.38,41.41,41.38,41.38,19000.0,32.5982,32.6218,32.5982,32.5982,19000.0
2015-07-22 14:15:00,41.39,41.43,41.39,41.43,5996.0,32.6061,32.6376,32.6061,32.6376,5996.0
2015-07-22 14:20:00,41.44,41.46,41.39,41.46,18510.0,32.6455,32.6612,32.6061,32.6612,18510.0
2015-07-22 14:25:00,41.49,41.49,41.45,41.45,6974.0,32.6849,32.6849,32.6534,32.6534,6974.0
2015-07-22 14:30:00,41.43,41.46,41.43,41.45,2800.0,32.6376,32.6612,32.6376,32.6534,2800.0
2015-07-22 14:35:00,41.44,41.44,41.38,41.4,5220.0,32.6455,32.6455,32.5982,32.614,5220.0
2015-07-22 14:40:00,41.41,41.42,41.35,41.35,22604.0,32.6218,32.6297,32.5746,32.5746,22604.0
2015-07-22 14:45:00,41.35,41.35,41.32,41.35,9200.0,32.5746,32.5746,32.5509,32.5746,9200.0
2015-07-22 14:50:00,41.35,41.37,41.29,41.3,9470.0,32.5746,32.5903,32.5273,32.5352,9470.0
2015-07-22 14:55:00,41.31,41.32,41.27,41.28,9000.0,32.5431,32.5509,32.5116,32.5194,9000.0
2015-07-22 15:00:00,41.3,41.32,41.29,41.32,10072.0,32.5352,32.5509,32.5273,32.5509,10072.0
2015-07-22 15:05:00,41.32,41.43,41.32,41.41,6986.0,32.5509,32.6376,32.5509,32.6218,6986.0
2015-07-22 15:10:00,41.41,41.41,41.39,41.39,6400.0,32.6218,32.6218,32.6061,32.6061,6400.0
2015-07-22 15:15:00,41.38,41.42,41.32,41.32,16300.0,32.5982,32.6297,32.5509,32.5509,16300.0
2015-07-22 15:20:00,41.37,41.4,41.35,41.37,14596.0,32.5903,32.614,32.5746,32.5903,14596.0
2015-07-22 15:25:00,41.4,41.42,41.39,41.41,6400.0,32.614,32.6297,32.6061,32.6218,6400.0
2015-07-22 15:30:00,41.41,41.41,41.35,41.37,17930.0,32.6218,32.6218,32.5746,32.5903,17930.0
2015-07-22 15:35:00,41.36,41.36,41.34,41.35,4600.0,32.5825,32.5825,32.5667,32.5746,4600.0
2015-07-22 15:40:00,41.35,41.37,41.35,41.37,6652.0,32.5746,32.5903,32.5746,32.5903,6652.0
2015-07-22 15:45:00,41.36,41.38,41.32,41.36,23380.0,32.5825,32.5982,32.5509,32.5825,23380.0
2015-07-22 15:50:00,41.37,41.38,41.35,41.35,13684.0,32.5903,32.5982,32.5746,32.5746,13684.0
2015-07-22 15:55:00,41.36,41.4,41.33,41.38,46094.0,32.5825,32.614,32.5588,32.5982,46094.0
2015-07-23 09:30:00,41.58,41.58,41.36,41.43,10430.0,32.7558,32.7558,32.5825,32.6376,10430.0
2015-07-23 09:35:00,41.38,41.46,41.36,41.4,6400.0,32.5982,32.6612,32.5825,32.614,6400.0
2015-07-23 09:40:00,41.38,41.46,41.37,41.38,9588.0,32.5982,32.6612,32.5903,32.5982,9588.0
2015-07-23 09:45:00,41.35,41.45,41.32,41.45,12158.0,32.5746,32.6534,32.5509,32.6534,12158.0
2015-07-23 09:50:00,41.44,41.49,41.44,41.45,5200.0,32.6455,32.6849,32.6455,32.6534,5200.0
2015-07-23 09:55:00,41.43,41.45,41.38,41.44,5858.0,32.6376,32.6534,32.5982,32.6455,5858.0
2015-07-23 10:00:00,41.43,41.49,41.43,41.44,3020.0,32.6376,32.6849,32.6376,32.6455,3020.0
2015-07-23 10:05:00,41.46,41.49,41.45,41.47,4812.0,32.6612,32.6849,32.6534,32.6691,4812.0
2015-07-23 10:10:00,41.47,41.49,41.46,41.49,1236.0,32.6691,32.6849,32.6612,32.6849,1236.0
2015-07-23 10:15:00,41.47,41.52,41.47,41.51,3200.0,32.6691,32.7085,32.6691,32.7006,3200.0
2015-07-23 10:20:00,41.49,41.51,41.49,41.51,1200.0,32.6849,32.7006,32.6849,32.7006,1200.0
2015-07-23 10:25:00,41.52,41.55,41.52,41.52,5900.0,32.7085,32.7321,32.7085,32.7085,5900.0
2015-07-23 10:30:00,41.52,41.54,41.52,41.52,5990.0,32.7085,32.7243,32.7085,32.7085,5990.0
2015-07-23 10:35:00,41.52,41.6,41.52,41.6,5040.0,32.7085,32.7715,32.7085,32.7715,5040.0
2015-07-23 10:40:00,41.59,41.66,41.59,41.66,6466.0,32.7636,32.8188,32.7636,32.8188,6466.0
2015-07-23 10:45:00,41.68,41.68,41.62,41.62,2400.0,32.8345,32.8345,32.7873,32.7873,2400.0
2015-07-23 10:50:00,41.62,41.63,41.6,41.6,1200.0,32.7873,32.7952,32.7715,32.7715,1200.0
2015-07-23 10:55:00,41.6,41.63,41.6,41.63,3200.0,32.7715,32.7952,32.7715,32.7952,3200.0
2015-07-23 11:00:00,41.61,41.66,41.61,41.66,4000.0,32.7794,32.8188,32.7794,32.8188,4000.0
2015-07-23 11:05:00,41.66,41.68,41.63,41.67,5020.0,32.8188,32.8345,32.7952,32.8267,5020.0
2015-07-23 11:10:00,41.69,41.69,41.65,41.65,8186.0,32.8424,32.8424,32.8109,32.8109,8186.0
2015-07-23 11:15:00,41.65,41.68,41.63,41.65,13070.0,32.8109,32.8345,32.7952,32.8109,13070.0
2015-07-23 11:20:00,41.62,41.63,41.55,41.58,5000.0,32.7873,32.7952,32.7321,32.7558,5000.0
2015-07-23 11:25:00,41.55,41.55,41.52,41.54,1564.0,32.7321,32.7321,32.7085,32.7243,1564.0
2015-07-23 11:30:00,41.52,41.53,41.52,41.52,4226.0,32.7085,32.7164,32.7085,32.7085,4226.0
2015-07-23 11:35:00,41.52,41.53,41.49,41.49,11040.0,32.7085,32.7164,32.6849,32.6849,11040.0
2015-07-23 11:40:00,41.5,41.54,41.47,41.54,26284.0,32.6927,32.7243,32.6691,32.7243,26284.0
2015-07-23 11:45:00,41.55,41.57,41.53,41.56,7300.0,32.7321,32.7479,32.7164,32.74,7300.0
2015-07-23 11:50:00,41.57,41.57,41.51,41.51,12424.0,32.7479,32.7479,32.7006,32.7006,12424.0
2015-07-23 11:55:00,41.51,41.56,41.5,41.55,14000.0,32.7006,32.74,32.6927,32.7321,14000.0
2015-07-23 12:00:00,41.55,41.56,41.5,41.52,9200.0,32.7321,32.74,32.6927,32.7085,9200.0
2015-07-23 12:05:00,41.51,41.52,41.49,41.52,8800.0,32.7006,32.7085,32.6849,32.7085,8800.0
2015-07-23 12:10:00,41.52,41.53,41.49,41.49,34422.0,32.7085,32.7164,32.6849,32.6849,34422.0
2015-07-23 12:15:00,41.49,41.51,41.48,41.5,22258.0,32.6849,32.7006,32.677,32.6927,22258.0
2015-07-23 12:20:00,41.49,41.52,41.44,41.45,39156.0,32.6849,32.7085,32.6455,32.6534,39156.0
2015-07-23 12:25:00,41.46,41.47,41.43,41.44,2206.0,32.6612,32.6691,32.6376,32.6455,2206.0
2015-07-23 12:30:00,41.42,41.48,41.42,41.47,6800.0,32.6297,32.677,32.6297,32.6691,6800.0
2015-07-23 12:35:00,41.49,41.51,41.49,41.51,3604.0,32.6849,32.7006,32.6849,32.7006,3604.0
2015-07-23 12:40:00,41.51,41.53,41.51,41.52,5800.0,32.7006,32.7164,32.7006,32.7085,5800.0
2015-07-23 12:45:00,41.52,41.52,41.51,41.52,12596.0,32.7085,32.7085,32.7006,32.7085,12596.0
2015-07-23 12:50:00,41.51,41.54,41.51,41.53,6600.0,32.7006,32.7243,32.7006,32.7164,6600.0
2015-07-23 12:55:00,41.55,41.55,41.53,41.55,3600.0,32.7321,32.7321,32.7164,32.7321,3600.0
2015-07-23 13:00:00,41.54,41.57,41.54,41.57,3754.0,32.7243,32.7479,32.7243,32.7479,3754.0
2015-07-23 13:05:00,41.59,41.59,41.56,41.59,8298.0,32.7636,32.7636,32.74,32.7636,8298.0
2015-07-23 13:10:00,41.59,41.59,41.56,41.58,3800.0,32.7636,32.7636,32.74,32.7558,3800.0
2015-07-23 13:15:00,41.59,41.6,41.59,41.6,3200.0,32.7636,32.7715,32.7636,32.7715,3200.0
2015-07-23 13:20:00,41.6,41.6,41.58,41.59,21400.0,32.7715,32.7715,32.7558,32.7636,21400.0
2015-07-23 13:25:00,41.6,41.6,41.58,41.58,6366.0,32.7715,32.7715,32.7558,32.7558,6366.0
2015-07-23 13:30:00,41.59,41.59,41.57,41.58,5200.0,32.7636,32.7636,32.7479,32.7558,5200.0
2015-07-23 13:35:00,41.57,41.57,41.55,41.56,9234.0,32.7479,32.7479,32.7321,32.74,9234.0
2015-07-23 13:40:00,41.55,41.57,41.55,41.55,3000.0,32.7321,32.7479,32.7321,32.7321,3000.0
2015-07-23 13:45:00,41.55,41.56,41.54,41.56,16448.0,32.7321,32.74,32.7243,32.74,16448.0
2015-07-23 13:50:00,41.57,41.59,41.56,41.59,7590.0,32.7479,32.7636,32.74,32.7636,7590.0
2015-07-23 13:55:00,41.6,41.61,41.6,41.61,10000.0,32.7715,32.7794,32.7715,32.7794,10000.0
2015-07-23 14:00:00,41.62,41.62,41.6,41.62,3400.0,32.7873,32.7873,32.7715,32.7873,3400.0
2015-07-23 14:05:00,41.6,41.63,41.6,41.63,2800.0,32.7715,32.7952,32.7715,32.7952,2800.0
2015-07-23 14:10:00,41.63,41.64,41.62,41.63,7800.0,32.7952,32.803,32.7873,32.7952,7800.0
2015-07-23 14:15:00,41.62,41.62,41.56,41.59,9758.0,32.7873,32.7873,32.74,32.7636,9758.0
2015-07-23 14:20:00,41.59,41.59,41.54,41.54,6298.0,32.7636,32.7636,32.7243,32.7243,6298.0
2015-07-23 14:25:00,41.54,41.56,41.54,41.55,3022.0,32.7243,32.74,32.7243,32.7321,3022.0
2015-07-23 14:30:00,41.55,41.56,41.54,41.54,4740.0,32.7321,32.74,32.7243,32.7243,4740.0
2015-07-23 14:35:00,41.54,41.55,41.53,41.53,5000.0,32.7243,32.7321,32.7164,32.7164,5000.0
2015-07-23 14:40:00,41.52,41.53,41.52,41.52,4862.0,32.7085,32.7164,32.7085,32.7085,4862.0
2015-07-23 14:45:00,41.52,41.52,41.48,41.48,5000.0,32.7085,32.7085,32.677,32.677,5000.0
2015-07-23 14:50:00,41.47,41.47,41.41,41.41,6024.0,32.6691,32.6691,32.6218,32.6218,6024.0
2015-07-23 14:55:00,41.41,41.42,41.4,41.42,3350.0,32.6218,32.6297,32.614,32.6297,3350.0
2015-07-23 15:00:00,41.41,41.42,41.37,41.38,4600.0,32.6218,32.6297,32.5903,32.5982,4600.0
2015-07-23 15:05:00,41.38,41.42,41.38,41.39,5250.0,32.5982,32.6297,32.5982,32.6061,5250.0
2015-07-23 15:10:00,41.39,41.39,41.37,41.39,17144.0,32.6061,32.6061,32.5903,32.6061,17144.0
2015-07-23 15:15:00,41.38,41.42,41.38,41.41,7920.0,32.5982,32.6297,32.5982,32.6218,7920.0
2015-07-23 15:20:00,41.41,41.43,41.41,41.43,8260.0,32.6218,32.6376,32.6218,32.6376,8260.0
2015-07-23 15:25:00,41.43,41.43,41.42,41.42,11600.0,32.6376,32.6376,32.6297,32.6297,11600.0
2015-07-23 15:30:00,41.43,41.45,41.41,41.41,14648.0,32.6376,32.6534,32.6218,32.6218,14648.0
2015-07-23 15:35:00,41.42,41.44,41.41,41.43,13888.0,32.6297,32.6455,32.6218,32.6376,13888.0
2015-07-23 15:40:00,41.43,41.45,41.42,41.43,28980.0,32.6376,32.6534,32.6297,32.6376,28980.0
2015-07-23 15:45:00,41.42,41.44,41.41,41.44,17862.0,32.6297,32.6455,32.6218,32.6455,17862.0
2015-07-23 15:50:00,41.43,41.44,41.4,41.41,29502.0,32.6376,32.6455,32.614,32.6218,29502.0
2015-07-23 15:55:00,41.42,41.43,41.4,41.42,58342.0,32.6297,32.6376,32.614,32.6297,58342.0
2015-07-24 09:30:00,41.53,41.58,41.49,41.5,7874.0,32.7164,32.7558,32.6849,32.6927,7874.0
2015-07-24 09:35:00,41.48,41.48,41.4,41.44,2800.0,32.677,32.677,32.614,32.6455,2800.0
2015-07-24 09:40:00,41.49,41.52,41.33,41.52,65274.0,32.6849,32.7085,32.5588,32.7085,65274.0
2015-07-24 09:45:00,41.56,41.56,41.45,41.47,4600.0,32.74,32.74,32.6534,32.6691,4600.0
2015-07-24 09:50:00,41.47,41.52,41.46,41.48,4000.0,32.6691,32.7085,32.6612,32.677,4000.0
2015-07-24 09:55:00,41.52,41.53,41.52,41.53,94800.0,32.7085,32.7164,32.7085,32.7164,94800.0
2015-07-24 10:00:00,41.51,41.51,41.35,41.37,17200.0,32.7006,32.7006,32.5746,32.5903,17200.0
2015-07-24 10:05:00,41.41,41.46,41.38,41.45,9228.0,32.6218,32.6612,32.5982,32.6534,9228.0
2015-07-24 10:10:00,41.41,41.42,41.35,41.38,5374.0,32.6218,32.6297,32.5746,32.5982,5374.0
2015-07-24 10:15:00,41.35,41.41,41.35,41.38,7900.0,32.5746,32.6218,32.5746,32.5982,7900.0
2015-07-24 10:20:00,41.36,41.36,41.3,41.3,3800.0,32.5825,32.5825,32.5352,32.5352,3800.0
2015-07-24 10:25:00,41.3,41.3,41.3,41.3,0.0,32.5352,32.5352,32.5352,32.5352,0.0
2015-07-24 10:30:00,41.25,41.25,41.18,41.19,5000.0,32.4958,32.4958,32.4407,32.4485,5000.0
2015-07-24 10:35:00,41.21,41.21,41.2,41.2,800.0,32.4643,32.4643,32.4564,32.4564,800.0
2015-07-24 10:40:00,41.21,41.22,41.16,41.2,3600.0,32.4643,32.4722,32.4249,32.4564,3600.0
2015-07-24 10:45:00,41.2,41.21,41.09,41.11,31980.0,32.4564,32.4643,32.3698,32.3855,31980.0
2015-07-24 10:50:00,41.12,41.16,41.12,41.12,4064.0,32.3934,32.4249,32.3934,32.3934,4064.0
2015-07-24 10:55:00,41.11,41.15,41.11,41.13,800.0,32.3855,32.417,32.3855,32.4013,800.0
2015-07-24 11:00:00,41.12,41.13,41.11,41.13,4668.0,32.3934,32.4013,32.3855,32.4013,4668.0
2015-07-24 11:05:00,41.13,41.15,41.13,41.13,1400.0,32.4013,32.417,32.4013,32.4013,1400.0
2015-07-24 11:10:00,41.11,41.11,41.07,41.08,2200.0,32.3855,32.3855,32.354,32.3619,2200.0
2015-07-24 11:15:00,41.08,41.08,41.05,41.08,4478.0,32.3619,32.3619,32.3382,32.3619,4478.0
2015-07-24 11:20:00,41.06,41.07,41.06,41.07,1000.0,32.3461,32.354,32.3461,32.354,1000.0
2015-07-24 11:25:00,41.06,41.08,41.05,41.08,1800.0,32.3461,32.3619,32.3382,32.3619,1800.0
2015-07-24 11:30:00,41.08,41.09,41.05,41.05,7200.0,32.3619,32.3698,32.3382,32.3382,7200.0
2015-07-24 11:35:00,41.06,41.07,41.05,41.07,1400.0,32.3461,32.354,32.3382,32.354,1400.0
2015-07-24 11:40:00,41.07,41.08,41.05,41.08,3710.0,32.354,32.3619,32.3382,32.3619,3710.0
2015-07-24 11:45:00,41.08,41.1,41.08,41.08,2600.0,32.3619,32.3776,32.3619,32.3619,2600.0
2015-07-24 11:50:00,41.06,41.08,41.03,41.06,2466.0,32.3461,32.3619,32.3225,32.3461,2466.0
2015-07-24 11:55:00,41.05,41.06,41.04,41.05,1700.0,32.3382,32.3461,32.3304,32.3382,1700.0
2015-07-24 12:00:00,41.05,41.05,40.99,41.0,17700.0,32.3382,32.3382,32.291,32.2989,17700.0
2015-07-24 12:05:00,41.02,41.02,40.95,40.95,21500.0,32.3146,32.3146,32.2595,32.2595,21500.0
2015-07-24 12:10:00,40.97,40.98,40.97,40.98,2476.0,32.2752,32.2831,32.2752,32.2831,2476.0
2015-07-24 12:15:00,40.98,40.98,40.94,40.94,5000.0,32.2831,32.2831,32.2516,32.2516,5000.0
2015-07-24 12:20:00,40.95,40.95,40.94,40.95,2076.0,32.2595,32.2595,32.2516,32.2595,2076.0
2015-07-24 12:25:00,40.96,40.97,40.94,40.94,1600.0,32.2673,32.2752,32.2516,32.2516,1600.0
2015-07-24 12:30:00,40.96,41.0,40.96,40.99,6000.0,32.2673,32.2989,32.2673,32.291,6000.0
2015-07-24 12:35:00,40.99,40.99,40.99,40.99,1000.0,32.291,32.291,32.291,32.291,1000.0
2015-07-24 12:40:00,40.98,40.98,40.97,40.97,1000.0,32.2831,32.2831,32.2752,32.2752,1000.0
2015-07-24 12:45:00,40.96,40.96,40.94,40.95,2826.0,32.2673,32.2673,32.2516,32.2595,2826.0
2015-07-24 12:50:00,40.96,40.96,40.93,40.93,6200.0,32.2673,32.2673,32.2437,32.2437,6200.0
2015-07-24 12:55:00,40.93,40.93,40.89,40.89,3450.0,32.2437,32.2437,32.2122,32.2122,3450.0
2015-07-24 13:00:00,40.9,40.95,40.89,40.91,6906.0,32.2201,32.2595,32.2122,32.228,6906.0
2015-07-24 13:05:00,40.88,40.9,40.87,40.9,2400.0,32.2043,32.2201,32.1964,32.2201,2400.0
2015-07-24 13:10:00,40.89,40.89,40.85,40.86,2800.0,32.2122,32.2122,32.1807,32.1886,2800.0
2015-07-24 13:15:00,40.86,40.87,40.83,40.85,5174.0,32.1886,32.1964,32.1649,32.1807,5174.0
2015-07-24 13:20:00,40.84,40.84,40.79,40.81,2800.0,32.1728,32.1728,32.1334,32.1492,2800.0
2015-07-24 13:25:00,40.85,40.85,40.82,40.82,4800.0,32.1807,32.1807,32.1571,32.1571,4800.0
2015-07-24 13:30:00,40.8,40.81,40.77,40.78,10700.0,32.1413,32.1492,32.1177,32.1255,10700.0
2015-07-24 13:35:00,40.77,40.79,40.77,40.77,3670.0,32.1177,32.1334,32.1177,32.1177,3670.0
2015-07-24 13:40:00,40.78,40.79,40.74,40.74,9220.0,32.1255,32.1334,32.094,32.094,9220.0
2015-07-24 13:45:00,40.73,40.73,40.66,40.67,11666.0,32.0862,32.0862,32.031,32.0389,11666.0
2015-07-24 13:50:00,40.68,40.69,40.66,40.68,8400.0,32.0468,32.0546,32.031,32.0468,8400.0
2015-07-24 13:55:00,40.67,40.71,40.66,40.68,19428.0,32.0389,32.0704,32.031,32.0468,19428.0
2015-07-24 14:00:00,40.67,40.67,40.6,40.64,11600.0,32.0389,32.0389,31.9837,32.0153,11600.0
2015-07-24 14:05:00,40.63,40.66,40.61,40.61,7042.0,32.0074,32.031,31.9916,31.9916,7042.0
2015-07-24 14:10:00,40.62,40.62,40.56,40.58,8350.0,31.9995,31.9995,31.9522,31.968,8350.0
2015-07-24 14:15:00,40.57,40.57,40.49,40.5,7852.0,31.9601,31.9601,31.8971,31.905,7852.0
2015-07-24 14:20:00,40.49,40.5,40.45,40.49,14170.0,31.8971,31.905,31.8656,31.8971,14170.0
2015-07-24 14:25:00,40.51,40.52,40.49,40.49,9420.0,31.9128,31.9207,31.8971,31.8971,9420.0
2015-07-24 14:30:00,40.5,40.52,40.49,40.51,8644.0,31.905,31.9207,31.8971,31.9128,8644.0
2015-07-24 14:35:00,40.51,40.54,40.5,40.52,6692.0,31.9128,31.9365,31.905,31.9207,6692.0
2015-07-24 14:40:00,40.52,40.56,40.52,40.54,7476.0,31.9207,31.9522,31.9207,31.9365,7476.0
2015-07-24 14:45:00,40.54,40.57,40.54,40.55,6200.0,31.9365,31.9601,31.9365,31.9444,6200.0
2015-07-24 14:50:00,40.55,40.55,40.48,40.48,11236.0,31.9444,31.9444,31.8892,31.8892,11236.0
2015-07-24 14:55:00,40.5,40.55,40.5,40.53,12280.0,31.905,31.9444,31.905,31.9286,12280.0
2015-07-24 15:00:00,40.52,40.55,40.52,40.55,9628.0,31.9207,31.9444,31.9207,31.9444,9628.0
2015-07-24 15:05:00,40.55,40.6,40.55,40.56,11000.0,31.9444,31.9837,31.9444,31.9522,11000.0
2015-07-24 15:10:00,40.57,40.6,40.57,40.59,8600.0,31.9601,31.9837,31.9601,31.9759,8600.0
2015-07-24 15:15:00,40.59,40.6,40.57,40.6,24796.0,31.9759,31.9837,31.9601,31.9837,24796.0
2015-07-24 15:20:00,40.61,40.63,40.59,40.6,7280.0,31.9916,32.0074,31.9759,31.9837,7280.0
2015-07-24 15:25:00,40.6,40.62,40.55,40.55,14600.0,31.9837,31.9995,31.9444,31.9444,14600.0
2015-07-24 15:30:00,40.56,40.57,40.54,40.56,16374.0,31.9522,31.9601,31.9365,31.9522,16374.0
2015-07-24 15:35:00,40.56,40.57,40.48,40.55,46320.0,31.9522,31.9601,31.8892,31.9444,46320.0
2015-07-24 15:40:00,40.56,40.6,40.55,40.57,39668.0,31.9522,31.9837,31.9444,31.9601,39668.0
2015-07-24 15:45:00,40.57,40.62,40.56,40.59,42492.0,31.9601,31.9995,31.9522,31.9759,42492.0
2015-07-24 15:50:00,40.61,40.64,40.6,40.64,16200.0,31.9916,32.0153,31.9837,32.0153,16200.0
2015-07-24 15:55:00,40.64,40.65,40.6,40.6,56170.0,32.0153,32.0231,31.9837,31.9837,56170.0
2015-07-27 09:30:00,40.35,40.57,40.3,40.49,61454.0,31.7868,31.9601,31.7474,31.8971,61454.0
2015-07-27 09:35:00,40.39,40.52,40.39,40.49,2550.0,31.8183,31.9207,31.8183,31.8971,2550.0
2015-07-27 09:40:00,40.46,40.46,40.24,40.29,10418.0,31.8735,31.8735,31.7001,31.7395,10418.0
2015-07-27 09:45:00,40.36,40.36,40.27,40.27,2200.0,31.7947,31.7947,31.7238,31.7238,2200.0
2015-07-27 09:50:00,40.35,40.41,40.33,40.41,3678.0,31.7868,31.8341,31.771,31.8341,3678.0
2015-07-27 09:55:00,40.39,40.41,40.32,40.38,12808.0,31.8183,31.8341,31.7632,31.8104,12808.0
2015-07-27 10:00:00,40.38,40.4,40.27,40.28,8396.0,31.8104,31.8262,31.7238,31.7317,8396.0
2015-07-27 10:05:00,40.22,40.25,40.18,40.18,1276.0,31.6844,31.708,31.6529,31.6529,1276.0
2015-07-27 10:10:00,40.17,40.24,40.17,40.23,4160.0,31.645,31.7001,31.645,31.6923,4160.0
2015-07-27 10:15:00,40.26,40.32,40.26,40.32,4400.0,31.7159,31.7632,31.7159,31.7632,4400.0
2015-07-27 10:20:00,40.35,40.37,40.3,40.37,2652.0,31.7868,31.8026,31.7474,31.8026,2652.0
2015-07-27 10:25:00,40.35,40.4,40.34,40.4,1600.0,31.7868,31.8262,31.7789,31.8262,1600.0
2015-07-27 10:30:00,40.43,40.53,40.42,40.52,5514.0,31.8498,31.9286,31.8419,31.9207,5514.0
2015-07-27 10:35:00,40.49,40.51,40.45,40.49,6136.0,31.8971,31.9128,31.8656,31.8971,6136.0
2015-07-27 10:40:00,40.53,40.58,40.46,40.49,7862.0,31.9286,31.968,31.8735,31.8971,7862.0
2015-07-27 10:45:00,40.52,40.54,40.48,40.49,2600.0,31.9207,31.9365,31.8892,31.8971,2600.0
2015-07-27 10:50:00,40.46,40.49,40.45,40.49,4616.0,31.8735,31.8971,31.8656,31.8971,4616.0
2015-07-27 10:55:00,40.48,40.51,40.48,40.49,3400.0,31.8892,31.9128,31.8892,31.8971,3400.0
2015-07-27 11:00:00,40.49,40.49,40.46,40.48,2600.0,31.8971,31.8971,31.8735,31.8892,2600.0
2015-07-27 11:05:00,40.51,40.51,40.48,40.48,1200.0,31.9128,31.9128,31.8892,31.8892,1200.0
2015-07-27 11:10:00,40.49,40.5,40.4,40.41,5420.0,31.8971,31.905,31.8262,31.8341,5420.0
2015-07-27 11:15:00,40.42,40.42,40.4,40.4,800.0,31.8419,31.8419,31.8262,31.8262,800.0
2015-07-27 11:20:00,40.4,40.4,40.34,40.38,2600.0,31.8262,31.8262,31.7789,31.8104,2600.0
2015-07-27 11:25:00,40.4,40.41,40.37,40.38,22206.0,31.8262,31.8341,31.8026,31.8104,22206.0
2015-07-27 11:30:00,40.4,40.41,40.33,40.33,20044.0,31.8262,31.8341,31.771,31.771,20044.0
2015-07-27 11:35:00,40.31,40.32,40.31,40.32,2400.0,31.7553,31.7632,31.7553,31.7632,2400.0
2015-07-27 11:40:00,40.33,40.39,40.33,40.37,4572.0,31.771,31.8183,31.771,31.8026,4572.0
2015-07-27 11:45:00,40.38,40.41,40.35,40.41,3400.0,31.8104,31.8341,31.7868,31.8341,3400.0
2015-07-27 11:50:00,40.41,40.45,40.4,40.45,2100.0,31.8341,31.8656,31.8262,31.8656,2100.0
2015-07-27 11:55:00,40.44,40.5,40.44,40.49,1800.0,31.8577,31.905,31.8577,31.8971,1800.0
2015-07-27 12:00:00,40.49,40.49,40.47,40.47,1800.0,31.8971,31.8971,31.8813,31.8813,1800.0
2015-07-27 12:05:00,40.46,40.46,40.44,40.45,800.0,31.8735,31.8735,31.8577,31.8656,800.0
2015-07-27 12:10:00,40.45,40.46,40.45,40.46,600.0,31.8656,31.8735,31.8656,31.8735,600.0
2015-07-27 12:15:00,40.46,40.47,40.43,40.43,10750.0,31.8735,31.8813,31.8498,31.8498,10750.0
2015-07-27 12:20:00,40.42,40.46,40.41,40.43,4600.0,31.8419,31.8735,31.8341,31.8498,4600.0
2015-07-27 12:25:00,40.41,40.43,40.4,40.43,2600.0,31.8341,31.8498,31.8262,31.8498,2600.0
2015-07-27 12:30:00,40.44,40.46,40.43,40.43,1500.0,31.8577,31.8735,31.8498,31.8498,1500.0
2015-07-27 12:35:00,40.43,40.44,40.4,40.4,9702.0,31.8498,31.8577,31.8262,31.8262,9702.0
2015-07-27 12:40:00,40.38,40.38,40.38,40.38,200.0,31.8104,31.8104,31.8104,31.8104,200.0
2015-07-27 12:45:00,40.35,40.35,40.34,40.34,1000.0,31.7868,31.7868,31.7789,31.7789,1000.0
2015-07-27 12:50:00,40.33,40.33,40.31,40.31,1800.0,31.771,31.771,31.7553,31.7553,1800.0
2015-07-27 12:55:00,40.3,40.32,40.3,40.32,3690.0,31.7474,31.7632,31.7474,31.7632,3690.0
2015-07-27 13:00:00,40.35,40.35,40.33,40.33,1800.0,31.7868,31.7868,31.771,31.771,1800.0
2015-07-27 13:05:00,40.33,40.37,40.33,40.35,2200.0,31.771,31.8026,31.771,31.7868,2200.0
2015-07-27 13:10:00,40.33,40.34,40.31,40.31,4800.0,31.771,31.7789,31.7553,31.7553,4800.0
2015-07-27 13:15:00,40.31,40.33,40.31,40.31,800.0,31.7553,31.771,31.7553,31.7553,800.0
2015-07-27 13:20:00,40.3,40.31,40.3,40.3,5800.0,31.7474,31.7553,31.7474,31.7474,5800.0
2015-07-27 13:25:00,40.33,40.34,40.3,40.3,3142.0,31.771,31.7789,31.7474,31.7474,3142.0
2015-07-27 13:30:00,40.32,40.34,40.29,40.31,10934.0,31.7632,31.7789,31.7395,31.7553,10934.0
2015-07-27 13:35:00,40.32,40.33,40.29,40.3,7010.0,31.7632,31.771,31.7395,31.7474,7010.0
2015-07-27 13:40:00,40.32,40.33,40.29,40.3,4556.0,31.7632,31.771,31.7395,31.7474,4556.0
2015-07-27 13:45:00,40.32,40.35,40.32,40.34,2368.0,31.7632,31.7868,31.7632,31.7789,2368.0
2015-07-27 13:50:00,40.37,40.37,40.35,40.35,2010.0,31.8026,31.8026,31.7868,31.7868,2010.0
2015-07-27 13:55:00,40.34,40.34,40.3,40.3,3722.0,31.7789,31.7789,31.7474,31.7474,3722.0
2015-07-27 14:00:00,40.31,40.33,40.31,40.33,2500.0,31.7553,31.771,31.7553,31.771,2500.0
2015-07-27 14:05:00,40.35,40.35,40.32,40.32,3800.0,31.7868,31.7868,31.7632,31.7632,3800.0
2015-07-27 14:10:00,40.3,40.31,40.29,40.31,1000.0,31.7474,31.7553,31.7395,31.7553,1000.0
2015-07-27 14:15:00,40.31,40.34,40.31,40.34,4242.0,31.7553,31.7789,31.7553,31.7789,4242.0
2015-07-27 14:20:00,40.35,40.35,40.28,40.31,15700.0,31.7868,31.7868,31.7317,31.7553,15700.0
2015-07-27 14:25:00,40.31,40.33,40.31,40.32,2222.0,31.7553,31.771,31.7553,31.7632,2222.0
2015-07-27 14:30:00,40.32,40.33,40.27,40.27,5132.0,31.7632,31.771,31.7238,31.7238,5132.0
2015-07-27 14:35:00,40.27,40.35,40.27,40.34,1800.0,31.7238,31.7868,31.7238,31.7789,1800.0
2015-07-27 14:40:00,40.34,40.34,40.34,40.34,1000.0,31.7789,31.7789,31.7789,31.7789,1000.0
2015-07-27 14:45:00,40.32,40.34,40.31,40.32,4134.0,31.7632,31.7789,31.7553,31.7632,4134.0
2015-07-27 14:50:00,40.32,40.32,40.27,40.27,2910.0,31.7632,31.7632,31.7238,31.7238,2910.0
2015-07-27 14:55:00,40.26,40.3,40.26,40.28,4382.0,31.7159,31.7474,31.7159,31.7317,4382.0
2015-07-27 15:00:00,40.28,40.29,40.26,40.27,3802.0,31.7317,31.7395,31.7159,31.7238,3802.0
2015-07-27 15:05:00,40.27,40.3,40.26,40.3,3400.0,31.7238,31.7474,31.7159,31.7474,3400.0
2015-07-27 15:10:00,40.29,40.29,40.26,40.26,3000.0,31.7395,31.7395,31.7159,31.7159,3000.0
2015-07-27 15:15:00,40.27,40.31,40.26,40.27,7822.0,31.7238,31.7553,31.7159,31.7238,7822.0
2015-07-27 15:20:00,40.27,40.3,40.27,40.3,3808.0,31.7238,31.7474,31.7238,31.7474,3808.0
2015-07-27 15:25:00,40.29,40.31,40.26,40.27,16592.0,31.7395,31.7553,31.7159,31.7238,16592.0
2015-07-27 15:30:00,40.27,40.29,40.25,40.26,10072.0,31.7238,31.7395,31.708,31.7159,10072.0
2015-07-27 15:35:00,40.27,40.3,40.26,40.26,10500.0,31.7238,31.7474,31.7159,31.7159,10500.0
2015-07-27 15:40:00,40.25,40.31,40.24,40.28,48524.0,31.708,31.7553,31.7001,31.7317,48524.0
2015-07-27 15:45:00,40.27,40.3,40.23,40.28,35028.0,31.7238,31.7474,31.6923,31.7317,35028.0
2015-07-27 15:50:00,40.27,40.29,40.23,40.24,31376.0,31.7238,31.7395,31.6923,31.7001,31376.0
2015-07-27 15:55:00,40.24,40.3,40.23,40.27,66100.0,31.7001,31.7474,31.6923,31.7238,66100.0
2015-07-28 09:30:00,40.46,40.58,40.23,40.29,14452.0,31.8735,31.968,31.6923,31.7395,14452.0
2015-07-28 09:35:00,40.25,40.3,40.1,40.27,11800.0,31.708,31.7474,31.5899,31.7238,11800.0
2015-07-28 09:40:00,40.13,40.24,40.12,40.24,4990.0,31.6135,31.7001,31.6056,31.7001,4990.0
2015-07-28 09:45:00,40.22,40.22,40.16,40.16,1800.0,31.6844,31.6844,31.6371,31.6371,1800.0
2015-07-28 09:50:00,40.16,40.26,40.13,40.26,3460.0,31.6371,31.7159,31.6135,31.7159,3460.0
2015-07-28 09:55:00,40.25,40.26,40.25,40.26,600.0,31.708,31.7159,31.708,31.7159,600.0
2015-07-28 10:00:00,40.23,40.28,40.23,40.24,2800.0,31.6923,31.7317,31.6923,31.7001,2800.0
2015-07-28 10:05:00,40.24,40.28,40.2,40.2,3800.0,31.7001,31.7317,31.6686,31.6686,3800.0
2015-07-28 10:10:00,40.21,40.31,40.21,40.3,2600.0,31.6765,31.7553,31.6765,31.7474,2600.0
2015-07-28 10:15:00,40.28,40.29,40.17,40.17,4000.0,31.7317,31.7395,31.645,31.645,4000.0
2015-07-28 10:20:00,40.15,40.17,40.15,40.17,400.0,31.6292,31.645,31.6292,31.645,400.0
2015-07-28 10:25:00,40.18,40.18,40.13,40.17,7800.0,31.6529,31.6529,31.6135,31.645,7800.0
2015-07-28 10:30:00,40.13,40.18,40.1,40.1,3250.0,31.6135,31.6529,31.5899,31.5899,3250.0
2015-07-28 10:35:00,40.13,40.2,40.13,40.2,2600.0,31.6135,31.6686,31.6135,31.6686,2600.0
2015-07-28 10:40:00,40.23,40.23,40.2,40.23,600.0,31.6923,31.6923,31.6686,31.6923,600.0
2015-07-28 10:45:00,40.27,40.29,40.24,40.29,1000.0,31.7238,31.7395,31.7001,31.7395,1000.0
2015-07-28 10:50:00,40.29,40.29,40.26,40.26,2400.0,31.7395,31.7395,31.7159,31.7159,2400.0
2015-07-28 10:55:00,40.3,40.32,40.29,40.31,2200.0,31.7474,31.7632,31.7395,31.7553,2200.0
2015-07-28 11:00:00,40.3,40.32,40.28,40.32,3400.0,31.7474,31.7632,31.7317,31.7632,3400.0
2015-07-28 11:05:00,40.3,40.34,40.3,40.34,1200.0,31.7474,31.7789,31.7474,31.7789,1200.0
2015-07-28 11:10:00,40.34,40.38,40.32,40.34,5124.0,31.7789,31.8104,31.7632,31.7789,5124.0
2015-07-28 11:15:00,40.34,40.43,40.34,40.42,3400.0,31.7789,31.8498,31.7789,31.8419,3400.0
2015-07-28 11:20:00,40.42,40.43,40.4,40.43,5496.0,31.8419,31.8498,31.8262,31.8498,5496.0
2015-07-28 11:25:00,40.42,40.46,40.42,40.46,4600.0,31.8419,31.8735,31.8419,31.8735,4600.0
2015-07-28 11:30:00,40.46,40.52,40.43,40.43,10256.0,31.8735,31.9207,31.8498,31.8498,10256.0
2015-07-28 11:35:00,40.44,40.49,40.44,40.47,2200.0,31.8577,31.8971,31.8577,31.8813,2200.0
2015-07-28 11:40:00,40.47,40.49,40.47,40.47,3524.0,31.8813,31.8971,31.8813,31.8813,3524.0
2015-07-28 11:45:00,40.49,40.5,40.48,40.5,1400.0,31.8971,31.905,31.8892,31.905,1400.0
2015-07-28 11:50:00,40.49,40.51,40.45,40.48,4600.0,31.8971,31.9128,31.8656,31.8892,4600.0
2015-07-28 11:55:00,40.46,40.46,40.46,40.46,200.0,31.8735,31.8735,31.8735,31.8735,200.0
2015-07-28 12:00:00,40.51,40.52,40.49,40.49,1800.0,31.9128,31.9207,31.8971,31.8971,1800.0
2015-07-28 12:05:00,40.49,40.52,40.49,40.49,2800.0,31.8971,31.9207,31.8971,31.8971,2800.0
2015-07-28 12:10:00,40.51,40.53,40.51,40.53,3000.0,31.9128,31.9286,31.9128,31.9286,3000.0
2015-07-28 12:15:00,40.54,40.58,40.52,40.55,5600.0,31.9365,31.968,31.9207,31.9444,5600.0
2015-07-28 12:20:00,40.57,40.6,40.57,40.6,2328.0,31.9601,31.9837,31.9601,31.9837,2328.0
2015-07-28 12:25:00,40.57,40.59,40.56,40.59,1400.0,31.9601,31.9759,31.9522,31.9759,1400.0
2015-07-28 12:30:00,40.61,40.61,40.59,40.59,4600.0,31.9916,31.9916,31.9759,31.9759,4600.0
2015-07-28 12:35:00,40.6,40.62,40.57,40.57,6200.0,31.9837,31.9995,31.9601,31.9601,6200.0
2015-07-28 12:40:00,40.56,40.62,40.54,40.59,15806.0,31.9522,31.9995,31.9365,31.9759,15806.0
2015-07-28 12:45:00,40.59,40.62,40.59,40.61,1400.0,31.9759,31.9995,31.9759,31.9916,1400.0
2015-07-28 12:50:00,40.63,40.65,40.63,40.63,3000.0,32.0074,32.0231,32.0074,32.0074,3000.0
2015-07-28 12:55:00,40.63,40.65,40.62,40.63,3400.0,32.0074,32.0231,31.9995,32.0074,3400.0
2015-07-28 13:00:00,40.6,40.63,40.59,40.63,2600.0,31.9837,32.0074,31.9759,32.0074,2600.0
2015-07-28 13:05:00,40.65,40.69,40.65,40.68,2800.0,32.0231,32.0546,32.0231,32.0468,2800.0
2015-07-28 13:10:00,40.67,40.81,40.67,40.77,29448.0,32.0389,32.1492,32.0389,32.1177,29448.0
2015-07-28 13:15:00,40.78,40.79,40.77,40.79,1816.0,32.1255,32.1334,32.1177,32.1334,1816.0
2015-07-28 13:20:00,40.79,40.79,40.74,40.74,3020.0,32.1334,32.1334,32.094,32.094,3020.0
2015-07-28 13:25:00,40.74,40.76,40.73,40.74,5000.0,32.094,32.1098,32.0862,32.094,5000.0
2015-07-28 13:30:00,40.72,40.72,40.68,40.68,2876.0,32.0783,32.0783,32.0468,32.0468,2876.0
2015-07-28 13:35:00,40.67,40.7,40.66,40.7,2600.0,32.0389,32.0625,32.031,32.0625,2600.0
2015-07-28 13:40:00,40.69,40.71,40.69,40.71,4200.0,32.0546,32.0704,32.0546,32.0704,4200.0
2015-07-28 13:45:00,40.71,40.73,40.69,40.69,3972.0,32.0704,32.0862,32.0546,32.0546,3972.0
2015-07-28 13:50:00,40.7,40.72,40.69,40.7,3200.0,32.0625,32.0783,32.0546,32.0625,3200.0
2015-07-28 13:55:00,40.69,40.73,40.68,40.73,3000.0,32.0546,32.0862,32.0468,32.0862,3000.0
2015-07-28 14:00:00,40.72,40.73,40.71,40.71,3600.0,32.0783,32.0862,32.0704,32.0704,3600.0
2015-07-28 14:05:00,40.69,40.79,40.69,40.75,11176.0,32.0546,32.1334,32.0546,32.1019,11176.0
2015-07-28 14:10:00,40.75,40.79,40.74,40.79,16942.0,32.1019,32.1334,32.094,32.1334,16942.0
2015-07-28 14:15:00,40.79,40.81,40.77,40.78,31200.0,32.1334,32.1492,32.1177,32.1255,31200.0
2015-07-28 14:20:00,40.79,40.8,40.75,40.79,23216.0,32.1334,32.1413,32.1019,32.1334,23216.0
2015-07-28 14:25:00,40.77,40.81,40.74,40.81,11260.0,32.1177,32.1492,32.094,32.1492,11260.0
2015-07-28 14:30:00,40.79,40.8,40.77,40.78,7370.0,32.1334,32.1413,32.1177,32.1255,7370.0
2015-07-28 14:35:00,40.77,40.78,40.73,40.74,9326.0,32.1177,32.1255,32.0862,32.094,9326.0
2015-07-28 14:40:00,40.73,40.77,40.72,40.77,8400.0,32.0862,32.1177,32.0783,32.1177,8400.0
2015-07-28 14:45:00,40.77,40.79,40.73,40.77,8194.0,32.1177,32.1334,32.0862,32.1177,8194.0
2015-07-28 14:50:00,40.77,40.82,40.77,40.82,5400.0,32.1177,32.1571,32.1177,32.1571,5400.0
2015-07-28 14:55:00,40.81,40.84,40.79,40.84,6468.0,32.1492,32.1728,32.1334,32.1728,6468.0
2015-07-28 15:00:00,40.84,40.85,40.8,40.83,6400.0,32.1728,32.1807,32.1413,32.1649,6400.0
2015-07-28 15:05:00,40.81,40.83,40.8,40.82,6400.0,32.1492,32.1649,32.1413,32.1571,6400.0
2015-07-28 15:10:00,40.81,40.83,40.79,40.79,6600.0,32.1492,32.1649,32.1334,32.1334,6600.0
2015-07-28 15:15:00,40.78,40.83,40.77,40.82,11384.0,32.1255,32.1649,32.1177,32.1571,11384.0
2015-07-28 15:20:00,40.82,40.82,40.78,40.81,12122.0,32.1571,32.1571,32.1255,32.1492,12122.0
2015-07-28 15:25:00,40.8,40.8,40.77,40.79,7788.0,32.1413,32.1413,32.1177,32.1334,7788.0
2015-07-28 15:30:00,40.79,40.84,40.78,40.84,15600.0,32.1334,32.1728,32.1255,32.1728,15600.0
2015-07-28 15:35:00,40.83,40.86,40.81,40.85,19070.0,32.1649,32.1886,32.1492,32.1807,19070.0
2015-07-28 15:40:00,40.85,40.88,40.83,40.88,42468.0,32.1807,32.2043,32.1649,32.2043,42468.0
2015-07-28 15:45:00,40.87,40.87,40.85,40.85,25276.0,32.1964,32.1964,32.1807,32.1807,25276.0
2015-07-28 15:50:00,40.85,40.9,40.85,40.9,47146.0,32.1807,32.2201,32.1807,32.2201,47146.0
2015-07-28 15:55:00,40.89,40.9,40.86,40.89,105384.0,32.2122,32.2201,32.1886,32.2122,105384.0
2015-07-29 09:30:00,41.62,41.84,41.39,41.82,76562.0,32.7873,32.9606,32.6061,32.9448,76562.0
2015-07-29 09:35:00,41.85,41.89,41.74,41.82,43608.0,32.9685,33.0,32.8818,32.9448,43608.0
2015-07-29 09:40:00,41.85,41.88,41.79,41.87,21068.0,32.9685,32.9921,32.9212,32.9842,21068.0
2015-07-29 09:45:00,41.85,41.95,41.83,41.95,12800.0,32.9685,33.0472,32.9527,33.0472,12800.0
2015-07-29 09:50:00,41.94,41.98,41.87,41.98,28186.0,33.0394,33.0709,32.9842,33.0709,28186.0
2015-07-29 09:55:00,41.98,42.22,41.98,42.17,18700.0,33.0709,33.2599,33.0709,33.2206,18700.0
2015-07-29 10:00:00,42.18,42.18,41.94,41.94,65708.0,33.2284,33.2284,33.0394,33.0394,65708.0
2015-07-29 10:05:00,41.88,42.1,41.82,42.1,18470.0,32.9921,33.1654,32.9448,33.1654,18470.0
2015-07-29 10:10:00,42.12,42.15,41.88,41.89,17370.0,33.1812,33.2048,32.9921,33.0,17370.0
2015-07-29 10:15:00,41.89,41.99,41.84,41.99,23438.0,33.0,33.0788,32.9606,33.0788,23438.0
2015-07-29 10:20:00,41.98,41.99,41.81,41.85,20600.0,33.0709,33.0788,32.937,32.9685,20600.0
2015-07-29 10:25:00,41.83,41.92,41.82,41.88,19492.0,32.9527,33.0236,32.9448,32.9921,19492.0
2015-07-29 10:30:00,41.88,41.89,41.81,41.82,31734.0,32.9921,33.0,32.937,32.9448,31734.0
2015-07-29 10:35:00,41.82,41.85,41.81,41.85,22652.0,32.9448,32.9685,32.937,32.9685,22652.0
2015-07-29 10:40:00,41.87,41.91,41.82,41.88,15788.0,32.9842,33.0157,32.9448,32.9921,15788.0
2015-07-29 10:45:00,41.88,41.88,41.8,41.83,6400.0,32.9921,32.9921,32.9291,32.9527,6400.0
2015-07-29 10:50:00,41.8,41.9,41.74,41.85,50248.0,32.9291,33.0079,32.8818,32.9685,50248.0
2015-07-29 10:55:00,41.87,41.87,41.8,41.8,8302.0,32.9842,32.9842,32.9291,32.9291,8302.0
2015-07-29 11:00:00,41.83,41.85,41.77,41.79,21570.0,32.9527,32.9685,32.9054,32.9212,21570.0
2015-07-29 11:05:00,41.8,41.81,41.69,41.72,20558.0,32.9291,32.937,32.8424,32.8661,20558.0
2015-07-29 11:10:00,41.7,41.73,41.67,41.68,12398.0,32.8503,32.8739,32.8267,32.8345,12398.0
2015-07-29 11:15:00,41.71,41.74,41.66,41.66,15400.0,32.8582,32.8818,32.8188,32.8188,15400.0
2015-07-29 11:20:00,41.65,41.74,41.65,41.74,17300.0,32.8109,32.8818,32.8109,32.8818,17300.0
2015-07-29 11:25:00,41.72,41.72,41.65,41.65,11902.0,32.8661,32.8661,32.8109,32.8109,11902.0
2015-07-29 11:30:00,41.65,41.72,41.65,41.71,9300.0,32.8109,32.8661,32.8109,32.8582,9300.0
2015-07-29 11:35:00,41.74,41.77,41.71,41.72,10172.0,32.8818,32.9054,32.8582,32.8661,10172.0
2015-07-29 11:40:00,41.71,41.74,41.66,41.7,22006.0,32.8582,32.8818,32.8188,32.8503,22006.0
2015-07-29 11:45:00,41.72,41.72,41.66,41.66,9122.0,32.8661,32.8661,32.8188,32.8188,9122.0
2015-07-29 11:50:00,41.67,41.67,41.6,41.63,15000.0,32.8267,32.8267,32.7715,32.7952,15000.0
2015-07-29 11:55:00,41.65,41.69,41.65,41.69,10332.0,32.8109,32.8424,32.8109,32.8424,10332.0
2015-07-29 12:00:00,41.7,41.72,41.65,41.67,10504.0,32.8503,32.8661,32.8109,32.8267,10504.0
2015-07-29 12:05:00,41.68,41.68,41.63,41.64,6830.0,32.8345,32.8345,32.7952,32.803,6830.0
2015-07-29 12:10:00,41.65,41.72,41.65,41.7,8800.0,32.8109,32.8661,32.8109,32.8503,8800.0
2015-07-29 12:15:00,41.69,41.74,41.68,41.71,23444.0,32.8424,32.8818,32.8345,32.8582,23444.0
2015-07-29 12:20:00,41.7,41.73,41.67,41.67,11820.0,32.8503,32.8739,32.8267,32.8267,11820.0
2015-07-29 12:25:00,41.69,41.72,41.69,41.72,5400.0,32.8424,32.8661,32.8424,32.8661,5400.0
2015-07-29 12:30:00,41.74,41.76,41.72,41.72,8000.0,32.8818,32.8976,32.8661,32.8661,8000.0
2015-07-29 12:35:00,41.74,41.75,41.66,41.71,24896.0,32.8818,32.8897,32.8188,32.8582,24896.0
2015-07-29 12:40:00,41.71,41.72,41.68,41.68,5400.0,32.8582,32.8661,32.8345,32.8345,5400.0
2015-07-29 12:45:00,41.69,41.72,41.69,41.71,8376.0,32.8424,32.8661,32.8424,32.8582,8376.0
2015-07-29 12:50:00,41.71,41.76,41.69,41.72,43618.0,32.8582,32.8976,32.8424,32.8661,43618.0
2015-07-29 12:55:00,41.73,41.76,41.68,41.72,16622.0,32.8739,32.8976,32.8345,32.8661,16622.0
2015-07-29 13:00:00,41.72,41.76,41.72,41.74,34222.0,32.8661,32.8976,32.8661,32.8818,34222.0
2015-07-29 13:05:00,41.73,41.76,41.73,41.74,11428.0,32.8739,32.8976,32.8739,32.8818,11428.0
2015-07-29 13:10:00,41.74,41.78,41.74,41.77,17864.0,32.8818,32.9133,32.8818,32.9054,17864.0
2015-07-29 13:15:00,41.77,41.85,41.77,41.84,20094.0,32.9054,32.9685,32.9054,32.9606,20094.0
2015-07-29 13:20:00,41.85,41.87,41.81,41.87,14162.0,32.9685,32.9842,32.937,32.9842,14162.0
2015-07-29 13:25:00,41.87,41.96,41.85,41.95,65824.0,32.9842,33.0551,32.9685,33.0472,65824.0
2015-07-29 13:30:00,41.94,41.97,41.9,41.91,7824.0,33.0394,33.063,33.0079,33.0157,7824.0
2015-07-29 13:35:00,41.92,41.92,41.88,41.91,11228.0,33.0236,33.0236,32.9921,33.0157,11228.0
2015-07-29 13:40:00,41.91,41.93,41.91,41.93,6800.0,33.0157,33.0315,33.0157,33.0315,6800.0
2015-07-29 13:45:00,41.92,41.93,41.91,41.92,14866.0,33.0236,33.0315,33.0157,33.0236,14866.0
2015-07-29 13:50:00,41.94,42.02,41.93,42.02,15412.0,33.0394,33.1024,33.0315,33.1024,15412.0
2015-07-29 13:55:00,42.02,42.02,41.99,42.01,12292.0,33.1024,33.1024,33.0788,33.0945,12292.0
2015-07-29 14:00:00,41.99,42.13,41.98,41.99,39358.0,33.0788,33.189,33.0709,33.0788,39358.0
2015-07-29 14:05:00,42.04,42.09,41.99,41.99,11700.0,33.1181,33.1575,33.0788,33.0788,11700.0
2015-07-29 14:10:00,41.98,42.06,41.98,41.98,10734.0,33.0709,33.1339,33.0709,33.0709,10734.0
2015-07-29 14:15:00,41.99,42.06,41.99,42.02,13516.0,33.0788,33.1339,33.0788,33.1024,13516.0
2015-07-29 14:20:00,42.05,42.07,41.99,41.99,16586.0,33.126,33.1418,33.0788,33.0788,16586.0
2015-07-29 14:25:00,41.99,42.0,41.97,41.97,6840.0,33.0788,33.0866,33.063,33.063,6840.0
2015-07-29 14:30:00,41.99,42.04,41.99,42.02,14316.0,33.0788,33.1181,33.0788,33.1024,14316.0
2015-07-29 14:35:00,42.02,42.03,41.98,42.02,9760.0,33.1024,33.1103,33.0709,33.1024,9760.0
2015-07-29 14:40:00,42.02,42.09,42.02,42.08,11880.0,33.1024,33.1575,33.1024,33.1497,11880.0
2015-07-29 14:45:00,42.06,42.16,42.06,42.16,15560.0,33.1339,33.2127,33.1339,33.2127,15560.0
2015-07-29 14:50:00,42.16,42.18,42.13,42.13,6194.0,33.2127,33.2284,33.189,33.189,6194.0
2015-07-29 14:55:00,42.13,42.18,42.12,42.12,11498.0,33.189,33.2284,33.1812,33.1812,11498.0
2015-07-29 15:00:00,42.12,42.15,42.08,42.14,16624.0,33.1812,33.2048,33.1497,33.1969,16624.0
2015-07-29 15:05:00,42.15,42.23,42.14,42.21,31348.0,33.2048,33.2678,33.1969,33.2521,31348.0
2015-07-29 15:10:00,42.21,42.29,42.21,42.27,25082.0,33.2521,33.3151,33.2521,33.2993,25082.0
2015-07-29 15:15:00,42.26,42.28,42.24,42.26,19164.0,33.2915,33.3072,33.2757,33.2915,19164.0
2015-07-29 15:20:00,42.26,42.27,42.23,42.27,17702.0,33.2915,33.2993,33.2678,33.2993,17702.0
2015-07-29 15:25:00,42.26,42.28,42.19,42.19,13274.0,33.2915,33.3072,33.2363,33.2363,13274.0
2015-07-29 15:30:00,42.21,42.22,42.18,42.21,17436.0,33.2521,33.2599,33.2284,33.2521,17436.0
2015-07-29 15:35:00,42.22,42.27,42.21,42.27,22384.0,33.2599,33.2993,33.2521,33.2993,22384.0
2015-07-29 15:40:00,42.29,42.36,42.29,42.35,30816.0,33.3151,33.3702,33.3151,33.3624,30816.0
2015-07-29 15:45:00,42.35,42.35,42.27,42.27,39886.0,33.3624,33.3624,33.2993,33.2993,39886.0
2015-07-29 15:50:00,42.26,42.29,42.25,42.27,49308.0,33.2915,33.3151,33.2836,33.2993,49308.0
2015-07-29 15:55:00,42.27,42.31,42.2,42.21,112248.0,33.2993,33.3308,33.2442,33.2521,112248.0
2015-07-30 09:30:00,42.13,42.13,41.96,41.98,30522.0,33.189,33.189,33.0551,33.0709,30522.0
2015-07-30 09:35:00,41.98,42.27,41.97,42.21,11000.0,33.0709,33.2993,33.063,33.2521,11000.0
2015-07-30 09:40:00,42.18,42.18,42.07,42.13,5200.0,33.2284,33.2284,33.1418,33.189,5200.0
2015-07-30 09:45:00,42.1,42.13,41.91,41.95,10022.0,33.1654,33.189,33.0157,33.0472,10022.0
2015-07-30 09:50:00,42.01,42.16,42.01,42.16,4646.0,33.0945,33.2127,33.0945,33.2127,4646.0
2015-07-30 09:55:00,42.15,42.16,42.05,42.05,5800.0,33.2048,33.2127,33.126,33.126,5800.0
2015-07-30 10:00:00,41.98,42.07,41.97,42.07,6400.0,33.0709,33.1418,33.063,33.1418,6400.0
2015-07-30 10:05:00,42.07,42.07,41.85,41.89,28664.0,33.1418,33.1418,32.9685,33.0,28664.0
2015-07-30 10:10:00,41.89,41.89,41.72,41.81,14668.0,33.0,33.0,32.8661,32.937,14668.0
2015-07-30 10:15:00,41.77,41.81,41.72,41.81,8400.0,32.9054,32.937,32.8661,32.937,8400.0
2015-07-30 10:20:00,41.81,41.97,41.81,41.88,6706.0,32.937,33.063,32.937,32.9921,6706.0
2015-07-30 10:25:00,41.89,41.94,41.89,41.92,2000.0,33.0,33.0394,33.0,33.0236,2000.0
2015-07-30 10:30:00,41.91,42.02,41.91,42.0,5100.0,33.0157,33.1024,33.0157,33.0866,5100.0
2015-07-30 10:35:00,41.99,42.02,41.99,42.0,3600.0,33.0788,33.1024,33.0788,33.0866,3600.0
2015-07-30 10:40:00,42.01,42.07,42.01,42.04,3200.0,33.0945,33.1418,33.0945,33.1181,3200.0
2015-07-30 10:45:00,42.04,42.04,41.9,41.9,4400.0,33.1181,33.1181,33.0079,33.0079,4400.0
2015-07-30 10:50:00,41.93,42.01,41.9,42.01,24200.0,33.0315,33.0945,33.0079,33.0945,24200.0
2015-07-30 10:55:00,41.97,42.01,41.8,41.83,5200.0,33.063,33.0945,32.9291,32.9527,5200.0
2015-07-30 11:00:00,41.83,41.91,41.83,41.9,4800.0,32.9527,33.0157,32.9527,33.0079,4800.0
2015-07-30 11:05:00,41.88,41.88,41.8,41.81,4940.0,32.9921,32.9921,32.9291,32.937,4940.0
2015-07-30 11:10:00,41.81,41.88,41.81,41.88,2400.0,32.937,32.9921,32.937,32.9921,2400.0
2015-07-30 11:15:00,41.85,41.99,41.85,41.9,13400.0,32.9685,33.0788,32.9685,33.0079,13400.0
2015-07-30 11:20:00,41.9,42.05,41.9,42.05,5800.0,33.0079,33.126,33.0079,33.126,5800.0
2015-07-30 11:25:00,42.04,42.05,41.95,41.96,8582.0,33.1181,33.126,33.0472,33.0551,8582.0
2015-07-30 11:30:00,41.94,41.99,41.94,41.98,8072.0,33.0394,33.0788,33.0394,33.0709,8072.0
2015-07-30 11:35:00,41.98,42.02,41.96,42.01,9912.0,33.0709,33.1024,33.0551,33.0945,9912.0
2015-07-30 11:40:00,42.02,42.08,41.99,42.08,11162.0,33.1024,33.1497,33.0788,33.1497,11162.0
2015-07-30 11:45:00,42.05,42.07,42.03,42.04,6000.0,33.126,33.1418,33.1103,33.1181,6000.0
2015-07-30 11:50:00,42.04,42.04,42.0,42.01,4220.0,33.1181,33.1181,33.0866,33.0945,4220.0
2015-07-30 11:55:00,42.02,42.03,42.01,42.02,9154.0,33.1024,33.1103,33.0945,33.1024,9154.0
2015-07-30 12:00:00,42.04,42.06,41.99,42.01,8300.0,33.1181,33.1339,33.0788,33.0945,8300.0
2015-07-30 12:05:00,42.02,42.06,42.02,42.04,5672.0,33.1024,33.1339,33.1024,33.1181,5672.0
2015-07-30 12:10:00,42.05,42.05,42.01,42.02,5700.0,33.126,33.126,33.0945,33.1024,5700.0
2015-07-30 12:15:00,42.02,42.02,41.99,42.02,5378.0,33.1024,33.1024,33.0788,33.1024,5378.0
2015-07-30 12:20:00,41.99,42.04,41.99,42.04,9226.0,33.0788,33.1181,33.0788,33.1181,9226.0
2015-07-30 12:25:00,42.04,42.06,42.04,42.05,3348.0,33.1181,33.1339,33.1181,33.126,3348.0
2015-07-30 12:30:00,42.03,42.05,41.98,42.01,5090.0,33.1103,33.126,33.0709,33.0945,5090.0
2015-07-30 12:35:00,41.99,41.99,41.95,41.98,4600.0,33.0788,33.0788,33.0472,33.0709,4600.0
2015-07-30 12:40:00,41.98,42.05,41.98,42.0,4800.0,33.0709,33.126,33.0709,33.0866,4800.0
2015-07-30 12:45:00,42.0,42.01,41.97,41.98,5000.0,33.0866,33.0945,33.063,33.0709,5000.0
2015-07-30 12:50:00,41.99,41.99,41.96,41.96,3800.0,33.0788,33.0788,33.0551,33.0551,3800.0
2015-07-30 12:55:00,41.98,41.98,41.94,41.98,5600.0,33.0709,33.0709,33.0394,33.0709,5600.0
2015-07-30 13:00:00,41.98,42.03,41.98,41.99,6944.0,33.0709,33.1103,33.0709,33.0788,6944.0
2015-07-30 13:05:00,41.98,41.99,41.97,41.98,3400.0,33.0709,33.0788,33.063,33.0709,3400.0
2015-07-30 13:10:00,41.99,41.99,41.94,41.94,4800.0,33.0788,33.0788,33.0394,33.0394,4800.0
2015-07-30 13:15:00,41.94,41.99,41.94,41.99,1800.0,33.0394,33.0788,33.0394,33.0788,1800.0
2015-07-30 13:20:00,41.98,41.98,41.91,41.91,5854.0,33.0709,33.0709,33.0157,33.0157,5854.0
2015-07-30 13:25:00,41.92,41.96,41.9,41.95,5000.0,33.0236,33.0551,33.0079,33.0472,5000.0
2015-07-30 13:30:00,41.96,42.01,41.93,41.93,6200.0,33.0551,33.0945,33.0315,33.0315,6200.0
2015-07-30 13:35:00,41.93,41.95,41.9,41.93,5764.0,33.0315,33.0472,33.0079,33.0315,5764.0
2015-07-30 13:40:00,41.92,41.93,41.87,41.91,5528.0,33.0236,33.0315,32.9842,33.0157,5528.0
2015-07-30 13:45:00,41.91,41.94,41.9,41.93,8172.0,33.0157,33.0394,33.0079,33.0315,8172.0
2015-07-30 13:50:00,41.93,41.96,41.92,41.92,5200.0,33.0315,33.0551,33.0236,33.0236,5200.0
2015-07-30 13:55:00,41.94,41.96,41.9,41.95,3800.0,33.0394,33.0551,33.0079,33.0472,3800.0
2015-07-30 14:00:00,41.94,41.99,41.94,41.98,9000.0,33.0394,33.0788,33.0394,33.0709,9000.0
2015-07-30 14:05:00,41.98,41.98,41.93,41.94,4600.0,33.0709,33.0709,33.0315,33.0394,4600.0
2015-07-30 14:10:00,41.94,41.98,41.94,41.95,6200.0,33.0394,33.0709,33.0394,33.0472,6200.0
2015-07-30 14:15:00,41.95,41.98,41.95,41.98,5666.0,33.0472,33.0709,33.0472,33.0709,5666.0
2015-07-30 14:20:00,41.98,42.04,41.97,42.04,43798.0,33.0709,33.1181,33.063,33.1181,43798.0
2015-07-30 14:25:00,42.04,42.14,42.04,42.14,12200.0,33.1181,33.1969,33.1181,33.1969,12200.0
2015-07-30 14:30:00,42.15,42.17,42.06,42.06,13620.0,33.2048,33.2206,33.1339,33.1339,13620.0
2015-07-30 14:35:00,42.06,42.09,42.04,42.08,7682.0,33.1339,33.1575,33.1181,33.1497,7682.0
2015-07-30 14:40:00,42.08,42.1,42.06,42.08,10600.0,33.1497,33.1654,33.1339,33.1497,10600.0
2015-07-30 14:45:00,42.09,42.09,42.06,42.07,9200.0,33.1575,33.1575,33.1339,33.1418,9200.0
2015-07-30 14:50:00,42.07,42.07,42.0,42.05,13000.0,33.1418,33.1418,33.0866,33.126,13000.0
2015-07-30 14:55:00,42.03,42.08,42.03,42.06,8600.0,33.1103,33.1497,33.1103,33.1339,8600.0
2015-07-30 15:00:00,42.08,42.15,42.07,42.15,9000.0,33.1497,33.2048,33.1418,33.2048,9000.0
2015-07-30 15:05:00,42.15,42.18,42.14,42.16,14346.0,33.2048,33.2284,33.1969,33.2127,14346.0
2015-07-30 15:10:00,42.18,42.22,42.17,42.19,7986.0,33.2284,33.2599,33.2206,33.2363,7986.0
2015-07-30 15:15:00,42.18,42.18,42.16,42.16,14798.0,33.2284,33.2284,33.2127,33.2127,14798.0
2015-07-30 15:20:00,42.17,42.18,42.15,42.17,13300.0,33.2206,33.2284,33.2048,33.2206,13300.0
2015-07-30 15:25:00,42.17,42.21,42.17,42.2,13202.0,33.2206,33.2521,33.2206,33.2442,13202.0
2015-07-30 15:30:00,42.2,42.2,42.17,42.17,9000.0,33.2442,33.2442,33.2206,33.2206,9000.0
2015-07-30 15:35:00,42.16,42.16,42.13,42.13,16334.0,33.2127,33.2127,33.189,33.189,16334.0
2015-07-30 15:40:00,42.13,42.13,42.1,42.1,25590.0,33.189,33.189,33.1654,33.1654,25590.0
2015-07-30 15:45:00,42.1,42.14,42.1,42.13,25338.0,33.1654,33.1969,33.1654,33.189,25338.0
2015-07-30 15:50:00,42.13,42.17,42.12,42.14,32786.0,33.189,33.2206,33.1812,33.1969,32786.0
2015-07-30 15:55:00,42.14,42.15,42.11,42.13,32534.0,33.1969,33.2048,33.1733,33.189,32534.0
2015-07-31 09:30:00,42.3,42.32,42.13,42.13,5748.0,33.323,33.3387,33.189,33.189,5748.0
2015-07-31 09:35:00,42.11,42.24,42.11,42.17,21186.0,33.1733,33.2757,33.1733,33.2206,21186.0
2015-07-31 09:40:00,42.18,42.24,42.05,42.11,57216.0,33.2284,33.2757,33.126,33.1733,57216.0
2015-07-31 09:45:00,42.1,42.14,42.01,42.02,7200.0,33.1654,33.1969,33.0945,33.1024,7200.0
2015-07-31 09:50:00,42.04,42.13,42.04,42.09,6816.0,33.1181,33.189,33.1181,33.1575,6816.0
2015-07-31 09:55:00,42.11,42.24,42.11,42.21,20156.0,33.1733,33.2757,33.1733,33.2521,20156.0
2015-07-31 10:00:00,42.17,42.29,42.16,42.22,20450.0,33.2206,33.3151,33.2127,33.2599,20450.0
2015-07-31 10:05:00,42.18,42.23,42.17,42.23,5000.0,33.2284,33.2678,33.2206,33.2678,5000.0
2015-07-31 10:10:00,42.24,42.3,42.24,42.27,4400.0,33.2757,33.323,33.2757,33.2993,4400.0
2015-07-31 10:15:00,42.3,42.38,42.3,42.32,5998.0,33.323,33.386,33.323,33.3387,5998.0
2015-07-31 10:20:00,42.3,42.35,42.29,42.35,6518.0,33.323,33.3624,33.3151,33.3624,6518.0
2015-07-31 10:25:00,42.37,42.37,42.31,42.31,2968.0,33.3781,33.3781,33.3308,33.3308,2968.0
2015-07-31 10:30:00,42.29,42.35,42.28,42.35,3400.0,33.3151,33.3624,33.3072,33.3624,3400.0
2015-07-31 10:35:00,42.38,42.38,42.31,42.33,12620.0,33.386,33.386,33.3308,33.3466,12620.0
2015-07-31 10:40:00,42.31,42.4,42.31,42.37,12132.0,33.3308,33.4017,33.3308,33.3781,12132.0
2015-07-31 10:45:00,42.37,42.41,42.36,42.41,13006.0,33.3781,33.4096,33.3702,33.4096,13006.0
2015-07-31 10:50:00,42.42,42.48,42.42,42.48,4816.0,33.4175,33.4648,33.4175,33.4648,4816.0
2015-07-31 10:55:00,42.46,42.46,42.44,42.45,4700.0,33.449,33.449,33.4333,33.4411,4700.0
2015-07-31 11:00:00,42.44,42.44,42.39,42.41,7700.0,33.4333,33.4333,33.3939,33.4096,7700.0
2015-07-31 11:05:00,42.42,42.46,42.41,42.41,4800.0,33.4175,33.449,33.4096,33.4096,4800.0
2015-07-31 11:10:00,42.41,42.42,42.4,42.41,4000.0,33.4096,33.4175,33.4017,33.4096,4000.0
2015-07-31 11:15:00,42.38,42.43,42.38,42.41,4300.0,33.386,33.4254,33.386,33.4096,4300.0
2015-07-31 11:20:00,42.42,42.43,42.4,42.4,2600.0,33.4175,33.4254,33.4017,33.4017,2600.0
2015-07-31 11:25:00,42.42,42.43,42.4,42.43,20064.0,33.4175,33.4254,33.4017,33.4254,20064.0
2015-07-31 11:30:00,42.42,42.43,42.38,42.38,20860.0,33.4175,33.4254,33.386,33.386,20860.0
2015-07-31 11:35:00,42.38,42.42,42.38,42.42,12000.0,33.386,33.4175,33.386,33.4175,12000.0
2015-07-31 11:40:00,42.42,42.43,42.4,42.41,16500.0,33.4175,33.4254,33.4017,33.4096,16500.0
2015-07-31 11:45:00,42.42,42.43,42.38,42.42,28200.0,33.4175,33.4254,33.386,33.4175,28200.0
2015-07-31 11:50:00,42.42,42.45,42.42,42.44,2200.0,33.4175,33.4411,33.4175,33.4333,2200.0
2015-07-31 11:55:00,42.43,42.43,42.37,42.38,15000.0,33.4254,33.4254,33.3781,33.386,15000.0
2015-07-31 12:00:00,42.4,42.42,42.38,42.4,16084.0,33.4017,33.4175,33.386,33.4017,16084.0
2015-07-31 12:05:00,42.41,42.49,42.41,42.49,6200.0,33.4096,33.4726,33.4096,33.4726,6200.0
2015-07-31 12:10:00,42.5,42.52,42.5,42.52,1600.0,33.4805,33.4963,33.4805,33.4963,1600.0
2015-07-31 12:15:00,42.52,42.53,42.47,42.47,5200.0,33.4963,33.5042,33.4569,33.4569,5200.0
2015-07-31 12:20:00,42.47,42.49,42.45,42.49,5412.0,33.4569,33.4726,33.4411,33.4726,5412.0
2015-07-31 12:25:00,42.5,42.51,42.5,42.5,1420.0,33.4805,33.4884,33.4805,33.4805,1420.0
2015-07-31 12:30:00,42.5,42.51,42.49,42.49,1800.0,33.4805,33.4884,33.4726,33.4726,1800.0
2015-07-31 12:35:00,42.49,42.49,42.45,42.47,3200.0,33.4726,33.4726,33.4411,33.4569,3200.0
2015-07-31 12:40:00,42.47,42.48,42.46,42.46,1800.0,33.4569,33.4648,33.449,33.449,1800.0
2015-07-31 12:45:00,42.47,42.49,42.47,42.49,1000.0,33.4569,33.4726,33.4569,33.4726,1000.0
2015-07-31 12:50:00,42.49,42.5,42.45,42.45,5000.0,33.4726,33.4805,33.4411,33.4411,5000.0
2015-07-31 12:55:00,42.46,42.46,42.44,42.45,2400.0,33.449,33.449,33.4333,33.4411,2400.0
2015-07-31 13:00:00,42.45,42.48,42.45,42.48,2200.0,33.4411,33.4648,33.4411,33.4648,2200.0
2015-07-31 13:05:00,42.46,42.47,42.46,42.47,1400.0,33.449,33.4569,33.449,33.4569,1400.0
2015-07-31 13:10:00,42.47,42.48,42.45,42.45,8738.0,33.4569,33.4648,33.4411,33.4411,8738.0
2015-07-31 13:15:00,42.47,42.47,42.44,42.47,600.0,33.4569,33.4569,33.4333,33.4569,600.0
2015-07-31 13:20:00,42.47,42.47,42.45,42.45,600.0,33.4569,33.4569,33.4411,33.4411,600.0
2015-07-31 13:25:00,42.47,42.48,42.41,42.41,4718.0,33.4569,33.4648,33.4096,33.4096,4718.0
2015-07-31 13:30:00,42.4,42.46,42.4,42.46,9170.0,33.4017,33.449,33.4017,33.449,9170.0
2015-07-31 13:35:00,42.48,42.48,42.43,42.43,3400.0,33.4648,33.4648,33.4254,33.4254,3400.0
2015-07-31 13:40:00,42.44,42.44,42.41,42.41,2000.0,33.4333,33.4333,33.4096,33.4096,2000.0
2015-07-31 13:45:00,42.43,42.47,42.43,42.44,4200.0,33.4254,33.4569,33.4254,33.4333,4200.0
2015-07-31 13:50:00,42.43,42.43,42.42,42.43,1600.0,33.4254,33.4254,33.4175,33.4254,1600.0
2015-07-31 13:55:00,42.43,42.43,42.41,42.41,3400.0,33.4254,33.4254,33.4096,33.4096,3400.0
2015-07-31 14:00:00,42.4,42.41,42.38,42.38,2642.0,33.4017,33.4096,33.386,33.386,2642.0
2015-07-31 14:05:00,42.36,42.43,42.36,42.42,4800.0,33.3702,33.4254,33.3702,33.4175,4800.0
2015-07-31 14:10:00,42.42,42.42,42.37,42.37,2600.0,33.4175,33.4175,33.3781,33.3781,2600.0
2015-07-31 14:15:00,42.35,42.37,42.35,42.37,1200.0,33.3624,33.3781,33.3624,33.3781,1200.0
2015-07-31 14:20:00,42.38,42.38,42.34,42.35,6200.0,33.386,33.386,33.3545,33.3624,6200.0
2015-07-31 14:25:00,42.35,42.39,42.35,42.39,5400.0,33.3624,33.3939,33.3624,33.3939,5400.0
2015-07-31 14:30:00,42.4,42.44,42.4,42.43,3600.0,33.4017,33.4333,33.4017,33.4254,3600.0
2015-07-31 14:35:00,42.43,42.43,42.38,42.42,13426.0,33.4254,33.4254,33.386,33.4175,13426.0
2015-07-31 14:40:00,42.41,42.42,42.37,42.37,2636.0,33.4096,33.4175,33.3781,33.3781,2636.0
2015-07-31 14:45:00,42.4,42.43,42.38,42.43,5810.0,33.4017,33.4254,33.386,33.4254,5810.0
2015-07-31 14:50:00,42.44,42.48,42.43,42.47,5480.0,33.4333,33.4648,33.4254,33.4569,5480.0
2015-07-31 14:55:00,42.48,42.48,42.43,42.43,3000.0,33.4648,33.4648,33.4254,33.4254,3000.0
2015-07-31 15:00:00,42.43,42.5,42.43,42.47,4600.0,33.4254,33.4805,33.4254,33.4569,4600.0
2015-07-31 15:05:00,42.45,42.51,42.45,42.49,8800.0,33.4411,33.4884,33.4411,33.4726,8800.0
2015-07-31 15:10:00,42.49,42.49,42.48,42.48,4602.0,33.4726,33.4726,33.4648,33.4648,4602.0
2015-07-31 15:15:00,42.48,42.51,42.47,42.49,8630.0,33.4648,33.4884,33.4569,33.4726,8630.0
2015-07-31 15:20:00,42.49,42.49,42.47,42.48,4000.0,33.4726,33.4726,33.4569,33.4648,4000.0
2015-07-31 15:25:00,42.49,42.49,42.42,42.42,9402.0,33.4726,33.4726,33.4175,33.4175,9402.0
2015-07-31 15:30:00,42.43,42.45,42.41,42.41,11124.0,33.4254,33.4411,33.4096,33.4096,11124.0
2015-07-31 15:35:00,42.42,42.44,42.4,42.42,13598.0,33.4175,33.4333,33.4017,33.4175,13598.0
2015-07-31 15:40:00,42.41,42.42,42.4,42.42,16114.0,33.4096,33.4175,33.4017,33.4175,16114.0
2015-07-31 15:45:00,42.41,42.42,42.34,42.34,24962.0,33.4096,33.4175,33.3545,33.3545,24962.0
2015-07-31 15:50:00,42.34,42.35,42.31,42.35,24996.0,33.3545,33.3624,33.3308,33.3624,24996.0
2015-07-31 15:55:00,42.35,42.37,42.32,42.34,94220.0,33.3624,33.3781,33.3387,33.3545,94220.0
2015-08-03 09:30:00,42.35,42.47,42.35,42.4,6810.0,33.3624,33.4569,33.3624,33.4017,6810.0
2015-08-03 09:35:00,42.24,42.27,42.17,42.25,1800.0,33.2757,33.2993,33.2206,33.2836,1800.0
2015-08-03 09:40:00,42.27,42.43,42.27,42.31,6400.0,33.2993,33.4254,33.2993,33.3308,6400.0
2015-08-03 09:45:00,42.25,42.31,42.23,42.28,4760.0,33.2836,33.3308,33.2678,33.3072,4760.0
2015-08-03 09:50:00,42.34,42.4,42.32,42.38,7600.0,33.3545,33.4017,33.3387,33.386,7600.0
2015-08-03 09:55:00,42.35,42.37,42.3,42.34,5200.0,33.3624,33.3781,33.323,33.3545,5200.0
2015-08-03 10:00:00,42.31,42.33,42.24,42.25,3600.0,33.3308,33.3466,33.2757,33.2836,3600.0
2015-08-03 10:05:00,42.26,42.26,42.24,42.26,5400.0,33.2915,33.2915,33.2757,33.2915,5400.0
2015-08-03 10:10:00,42.26,42.34,42.26,42.32,6100.0,33.2915,33.3545,33.2915,33.3387,6100.0
2015-08-03 10:15:00,42.33,42.33,42.26,42.27,7408.0,33.3466,33.3466,33.2915,33.2993,7408.0
2015-08-03 10:20:00,42.23,42.26,42.19,42.21,3264.0,33.2678,33.2915,33.2363,33.2521,3264.0
2015-08-03 10:25:00,42.18,42.21,42.16,42.18,2800.0,33.2284,33.2521,33.2127,33.2284,2800.0
2015-08-03 10:30:00,42.15,42.22,42.15,42.22,1000.0,33.2048,33.2599,33.2048,33.2599,1000.0
2015-08-03 10:35:00,42.22,42.26,42.18,42.26,7052.0,33.2599,33.2915,33.2284,33.2915,7052.0
2015-08-03 10:40:00,42.27,42.31,42.27,42.31,2200.0,33.2993,33.3308,33.2993,33.3308,2200.0
2015-08-03 10:45:00,42.29,42.32,42.2,42.32,7600.0,33.3151,33.3387,33.2442,33.3387,7600.0
2015-08-03 10:50:00,42.31,42.31,42.25,42.29,4432.0,33.3308,33.3308,33.2836,33.3151,4432.0
2015-08-03 10:55:00,42.29,42.29,42.26,42.26,4392.0,33.3151,33.3151,33.2915,33.2915,4392.0
2015-08-03 11:00:00,42.24,42.25,42.2,42.21,5322.0,33.2757,33.2836,33.2442,33.2521,5322.0
2015-08-03 11:05:00,42.19,42.2,42.16,42.19,3000.0,33.2363,33.2442,33.2127,33.2363,3000.0
2015-08-03 11:10:00,42.19,42.23,42.18,42.22,6400.0,33.2363,33.2678,33.2284,33.2599,6400.0
2015-08-03 11:15:00,42.23,42.23,42.15,42.2,7000.0,33.2678,33.2678,33.2048,33.2442,7000.0
2015-08-03 11:20:00,42.21,42.27,42.21,42.24,6766.0,33.2521,33.2993,33.2521,33.2757,6766.0
2015-08-03 11:25:00,42.25,42.27,42.23,42.25,1912.0,33.2836,33.2993,33.2678,33.2836,1912.0
2015-08-03 11:30:00,42.27,42.33,42.26,42.32,5600.0,33.2993,33.3466,33.2915,33.3387,5600.0
2015-08-03 11:35:00,42.34,42.37,42.32,42.32,3600.0,33.3545,33.3781,33.3387,33.3387,3600.0
2015-08-03 11:40:00,42.34,42.42,42.33,42.42,21630.0,33.3545,33.4175,33.3466,33.4175,21630.0
2015-08-03 11:45:00,42.43,42.46,42.37,42.4,5800.0,33.4254,33.449,33.3781,33.4017,5800.0
2015-08-03 11:50:00,42.38,42.4,42.38,42.4,400.0,33.386,33.4017,33.386,33.4017,400.0
2015-08-03 11:55:00,42.42,42.45,42.41,42.44,3800.0,33.4175,33.4411,33.4096,33.4333,3800.0
2015-08-03 12:00:00,42.45,42.45,42.34,42.35,5084.0,33.4411,33.4411,33.3545,33.3624,5084.0
2015-08-03 12:05:00,42.36,42.39,42.36,42.39,2100.0,33.3702,33.3939,33.3702,33.3939,2100.0
2015-08-03 12:10:00,42.4,42.41,42.4,42.41,1400.0,33.4017,33.4096,33.4017,33.4096,1400.0
2015-08-03 12:15:00,42.42,42.42,42.35,42.37,5900.0,33.4175,33.4175,33.3624,33.3781,5900.0
2015-08-03 12:20:00,42.35,42.38,42.34,42.38,3300.0,33.3624,33.386,33.3545,33.386,3300.0
2015-08-03 12:25:00,42.38,42.38,42.35,42.38,5226.0,33.386,33.386,33.3624,33.386,5226.0
2015-08-03 12:30:00,42.36,42.37,42.29,42.31,9670.0,33.3702,33.3781,33.3151,33.3308,9670.0
2015-08-03 12:35:00,42.31,42.31,42.26,42.27,4000.0,33.3308,33.3308,33.2915,33.2993,4000.0
2015-08-03 12:40:00,42.27,42.29,42.27,42.27,600.0,33.2993,33.3151,33.2993,33.2993,600.0
2015-08-03 12:45:00,42.27,42.27,42.19,42.19,8378.0,33.2993,33.2993,33.2363,33.2363,8378.0
2015-08-03 12:50:00,42.18,42.22,42.16,42.22,11452.0,33.2284,33.2599,33.2127,33.2599,11452.0
2015-08-03 12:55:00,42.2,42.23,42.19,42.23,4756.0,33.2442,33.2678,33.2363,33.2678,4756.0
2015-08-03 13:00:00,42.21,42.22,42.18,42.2,4600.0,33.2521,33.2599,33.2284,33.2442,4600.0
2015-08-03 13:05:00,42.15,42.17,42.14,42.15,2600.0,33.2048,33.2206,33.1969,33.2048,2600.0
2015-08-03 13:10:00,42.17,42.17,42.12,42.12,2206.0,33.2206,33.2206,33.1812,33.1812,2206.0
2015-08-03 13:15:00,42.13,42.13,42.13,42.13,800.0,33.189,33.189,33.189,33.189,800.0
2015-08-03 13:20:00,42.12,42.2,42.12,42.18,4826.0,33.1812,33.2442,33.1812,33.2284,4826.0
2015-08-03 13:25:00,42.19,42.27,42.19,42.27,3202.0,33.2363,33.2993,33.2363,33.2993,3202.0
2015-08-03 13:30:00,42.27,42.27,42.24,42.25,2400.0,33.2993,33.2993,33.2757,33.2836,2400.0
2015-08-03 13:35:00,42.25,42.3,42.25,42.27,3600.0,33.2836,33.323,33.2836,33.2993,3600.0
2015-08-03 13:40:00,42.27,42.34,42.27,42.34,3000.0,33.2993,33.3545,33.2993,33.3545,3000.0
2015-08-03 13:45:00,42.34,42.34,42.27,42.34,6580.0,33.3545,33.3545,33.2993,33.3545,6580.0
2015-08-03 13:50:00,42.35,42.4,42.3,42.34,7374.0,33.3624,33.4017,33.323,33.3545,7374.0
2015-08-03 13:55:00,42.34,42.37,42.31,42.32,8112.0,33.3545,33.3781,33.3308,33.3387,8112.0
2015-08-03 14:00:00,42.3,42.34,42.3,42.32,5840.0,33.323,33.3545,33.323,33.3387,5840.0
2015-08-03 14:05:00,42.32,42.32,42.27,42.29,4400.0,33.3387,33.3387,33.2993,33.3151,4400.0
2015-08-03 14:10:00,42.3,42.3,42.24,42.24,5000.0,33.323,33.323,33.2757,33.2757,5000.0
2015-08-03 14:15:00,42.24,42.26,42.24,42.25,5640.0,33.2757,33.2915,33.2757,33.2836,5640.0
2015-08-03 14:20:00,42.25,42.25,42.21,42.21,3400.0,33.2836,33.2836,33.2521,33.2521,3400.0
2015-08-03 14:25:00,42.21,42.21,42.17,42.19,5460.0,33.2521,33.2521,33.2206,33.2363,5460.0
2015-08-03 14:30:00,42.18,42.2,42.15,42.16,5400.0,33.2284,33.2442,33.2048,33.2127,5400.0
2015-08-03 14:35:00,42.17,42.21,42.16,42.21,7858.0,33.2206,33.2521,33.2127,33.2521,7858.0
2015-08-03 14:40:00,42.23,42.25,42.21,42.21,3000.0,33.2678,33.2836,33.2521,33.2521,3000.0
2015-08-03 14:45:00,42.22,42.22,42.19,42.2,4000.0,33.2599,33.2599,33.2363,33.2442,4000.0
2015-08-03 14:50:00,42.19,42.22,42.19,42.21,8120.0,33.2363,33.2599,33.2363,33.2521,8120.0
2015-08-03 14:55:00,42.2,42.21,42.16,42.19,6004.0,33.2442,33.2521,33.2127,33.2363,6004.0
2015-08-03 15:00:00,42.17,42.21,42.13,42.17,4340.0,33.2206,33.2521,33.189,33.2206,4340.0
2015-08-03 15:05:00,42.17,42.18,42.13,42.16,3800.0,33.2206,33.2284,33.189,33.2127,3800.0
2015-08-03 15:10:00,42.15,42.18,42.13,42.18,5948.0,33.2048,33.2284,33.189,33.2284,5948.0
2015-08-03 15:15:00,42.16,42.18,42.13,42.17,6900.0,33.2127,33.2284,33.189,33.2206,6900.0
2015-08-03 15:20:00,42.18,42.18,42.14,42.17,5998.0,33.2284,33.2284,33.1969,33.2206,5998.0
2015-08-03 15:25:00,42.18,42.18,42.13,42.16,11570.0,33.2284,33.2284,33.189,33.2127,11570.0
2015-08-03 15:30:00,42.17,42.19,42.15,42.17,10378.0,33.2206,33.2363,33.2048,33.2206,10378.0
2015-08-03 15:35:00,42.17,42.22,42.16,42.2,30618.0,33.2206,33.2599,33.2127,33.2442,30618.0
2015-08-03 15:40:00,42.21,42.24,42.18,42.2,43580.0,33.2521,33.2757,33.2284,33.2442,43580.0
2015-08-03 15:45:00,42.21,42.26,42.19,42.2,35250.0,33.2521,33.2915,33.2363,33.2442,35250.0
2015-08-03 15:50:00,42.2,42.22,42.19,42.2,18502.0,33.2442,33.2599,33.2363,33.2442,18502.0
2015-08-03 15:55:00,42.2,42.21,42.18,42.21,35220.0,33.2442,33.2521,33.2284,33.2521,35220.0
2015-08-04 09:30:00,42.29,42.32,42.18,42.32,4944.0,33.3151,33.3387,33.2284,33.3387,4944.0
2015-08-04 09:35:00,42.22,42.31,42.1,42.18,9400.0,33.2599,33.3308,33.1654,33.2284,9400.0
2015-08-04 09:40:00,42.17,42.22,42.14,42.21,12300.0,33.2206,33.2599,33.1969,33.2521,12300.0
2015-08-04 09:45:00,42.24,42.24,42.1,42.21,11080.0,33.2757,33.2757,33.1654,33.2521,11080.0
2015-08-04 09:50:00,42.22,42.24,42.18,42.24,5400.0,33.2599,33.2757,33.2284,33.2757,5400.0
2015-08-04 09:55:00,42.22,42.22,42.2,42.2,1400.0,33.2599,33.2599,33.2442,33.2442,1400.0
2015-08-04 10:00:00,42.2,42.26,42.19,42.26,5840.0,33.2442,33.2915,33.2363,33.2915,5840.0
2015-08-04 10:05:00,42.26,42.32,42.26,42.32,4192.0,33.2915,33.3387,33.2915,33.3387,4192.0
2015-08-04 10:10:00,42.31,42.39,42.27,42.39,6548.0,33.3308,33.3939,33.2993,33.3939,6548.0
2015-08-04 10:15:00,42.38,42.47,42.37,42.47,5000.0,33.386,33.4569,33.3781,33.4569,5000.0
2015-08-04 10:20:00,42.49,42.5,42.47,42.47,4600.0,33.4726,33.4805,33.4569,33.4569,4600.0
2015-08-04 10:25:00,42.5,42.63,42.48,42.6,29206.0,33.4805,33.5829,33.4648,33.5593,29206.0
2015-08-04 10:30:00,42.65,42.69,42.62,42.69,5646.0,33.5987,33.6302,33.5751,33.6302,5646.0
2015-08-04 10:35:00,42.71,42.71,42.65,42.71,3872.0,33.646,33.646,33.5987,33.646,3872.0
2015-08-04 10:40:00,42.71,42.75,42.69,42.71,9142.0,33.646,33.6775,33.6302,33.646,9142.0
2015-08-04 10:45:00,42.69,42.8,42.69,42.77,5600.0,33.6302,33.7169,33.6302,33.6932,5600.0
2015-08-04 10:50:00,42.76,42.81,42.76,42.8,6382.0,33.6853,33.7247,33.6853,33.7169,6382.0
2015-08-04 10:55:00,42.8,42.82,42.71,42.74,6608.0,33.7169,33.7326,33.646,33.6696,6608.0
2015-08-04 11:00:00,42.74,42.84,42.74,42.84,4800.0,33.6696,33.7484,33.6696,33.7484,4800.0
2015-08-04 11:05:00,42.82,42.88,42.77,42.85,9900.0,33.7326,33.7799,33.6932,33.7562,9900.0
2015-08-04 11:10:00,42.8,42.85,42.77,42.84,3520.0,33.7169,33.7562,33.6932,33.7484,3520.0
2015-08-04 11:15:00,42.85,42.85,42.81,42.85,30474.0,33.7562,33.7562,33.7247,33.7562,30474.0
2015-08-04 11:20:00,42.83,42.89,42.83,42.87,20856.0,33.7405,33.7878,33.7405,33.772,20856.0
2015-08-04 11:25:00,42.87,42.98,42.85,42.87,36528.0,33.772,33.8587,33.7562,33.772,36528.0
2015-08-04 11:30:00,42.87,42.92,42.81,42.87,7252.0,33.772,33.8114,33.7247,33.772,7252.0
2015-08-04 11:35:00,42.85,42.94,42.85,42.93,8002.0,33.7562,33.8271,33.7562,33.8193,8002.0
2015-08-04 11:40:00,42.89,42.94,42.89,42.93,28800.0,33.7878,33.8271,33.7878,33.8193,28800.0
2015-08-04 11:45:00,42.93,42.94,42.85,42.85,7200.0,33.8193,33.8271,33.7562,33.7562,7200.0
2015-08-04 11:50:00,42.85,42.88,42.8,42.84,7000.0,33.7562,33.7799,33.7169,33.7484,7000.0
2015-08-04 11:55:00,42.84,42.86,42.77,42.83,12070.0,33.7484,33.7641,33.6932,33.7405,12070.0
2015-08-04 12:00:00,42.83,42.93,42.82,42.88,11600.0,33.7405,33.8193,33.7326,33.7799,11600.0
2015-08-04 12:05:00,42.89,42.96,42.88,42.96,6850.0,33.7878,33.8429,33.7799,33.8429,6850.0
2015-08-04 12:10:00,42.95,42.99,42.95,42.99,3400.0,33.835,33.8665,33.835,33.8665,3400.0
2015-08-04 12:15:00,42.99,43.0,42.96,43.0,4600.0,33.8665,33.8744,33.8429,33.8744,4600.0
2015-08-04 12:20:00,43.0,43.0,42.93,42.96,9696.0,33.8744,33.8744,33.8193,33.8429,9696.0
2015-08-04 12:25:00,42.96,42.98,42.92,42.93,7200.0,33.8429,33.8587,33.8114,33.8193,7200.0
2015-08-04 12:30:00,42.92,42.95,42.87,42.93,8200.0,33.8114,33.835,33.772,33.8193,8200.0
2015-08-04 12:35:00,42.94,42.94,42.84,42.88,9200.0,33.8271,33.8271,33.7484,33.7799,9200.0
2015-08-04 12:40:00,42.88,42.91,42.8,42.8,5800.0,33.7799,33.8035,33.7169,33.7169,5800.0
2015-08-04 12:45:00,42.8,42.9,42.8,42.88,8600.0,33.7169,33.7956,33.7169,33.7799,8600.0
2015-08-04 12:50:00,42.89,42.91,42.85,42.85,6400.0,33.7878,33.8035,33.7562,33.7562,6400.0
2015-08-04 12:55:00,42.84,42.84,42.77,42.77,5400.0,33.7484,33.7484,33.6932,33.6932,5400.0
2015-08-04 13:00:00,42.77,42.77,42.73,42.73,10626.0,33.6932,33.6932,33.6617,33.6617,10626.0
2015-08-04 13:05:00,42.74,42.76,42.72,42.76,5200.0,33.6696,33.6853,33.6538,33.6853,5200.0
2015-08-04 13:10:00,42.76,42.76,42.7,42.73,9544.0,33.6853,33.6853,33.6381,33.6617,9544.0
2015-08-04 13:15:00,42.74,42.8,42.73,42.79,17774.0,33.6696,33.7169,33.6617,33.709,17774.0
2015-08-04 13:20:00,42.79,42.8,42.77,42.8,8600.0,33.709,33.7169,33.6932,33.7169,8600.0
2015-08-04 13:25:00,42.8,42.8,42.74,42.8,6620.0,33.7169,33.7169,33.6696,33.7169,6620.0
2015-08-04 13:30:00,42.8,42.8,42.79,42.79,19400.0,33.7169,33.7169,33.709,33.709,19400.0
2015-08-04 13:35:00,42.79,42.8,42.77,42.77,10820.0,33.709,33.7169,33.6932,33.6932,10820.0
2015-08-04 13:40:00,42.79,42.8,42.79,42.79,8636.0,33.709,33.7169,33.709,33.709,8636.0
2015-08-04 13:45:00,42.8,42.8,42.72,42.74,17630.0,33.7169,33.7169,33.6538,33.6696,17630.0
2015-08-04 13:50:00,42.72,42.76,42.69,42.72,6200.0,33.6538,33.6853,33.6302,33.6538,6200.0
2015-08-04 13:55:00,42.72,42.74,42.71,42.72,11122.0,33.6538,33.6696,33.646,33.6538,11122.0
2015-08-04 14:00:00,42.72,42.72,42.65,42.65,9878.0,33.6538,33.6538,33.5987,33.5987,9878.0
2015-08-04 14:05:00,42.66,42.66,42.59,42.59,11540.0,33.6066,33.6066,33.5514,33.5514,11540.0
2015-08-04 14:10:00,42.59,42.59,42.51,42.52,16000.0,33.5514,33.5514,33.4884,33.4963,16000.0
2015-08-04 14:15:00,42.52,42.63,42.52,42.63,13600.0,33.4963,33.5829,33.4963,33.5829,13600.0
2015-08-04 14:20:00,42.63,42.65,42.6,42.63,13800.0,33.5829,33.5987,33.5593,33.5829,13800.0
2015-08-04 14:25:00,42.61,42.67,42.61,42.67,7676.0,33.5672,33.6144,33.5672,33.6144,7676.0
2015-08-04 14:30:00,42.67,42.69,42.66,42.67,7400.0,33.6144,33.6302,33.6066,33.6144,7400.0
2015-08-04 14:35:00,42.68,42.73,42.67,42.72,9426.0,33.6223,33.6617,33.6144,33.6538,9426.0
2015-08-04 14:40:00,42.73,42.74,42.71,42.74,8000.0,33.6617,33.6696,33.646,33.6696,8000.0
2015-08-04 14:45:00,42.74,42.74,42.72,42.73,6456.0,33.6696,33.6696,33.6538,33.6617,6456.0
2015-08-04 14:50:00,42.74,42.74,42.69,42.69,14004.0,33.6696,33.6696,33.6302,33.6302,14004.0
2015-08-04 14:55:00,42.7,42.72,42.67,42.72,7200.0,33.6381,33.6538,33.6144,33.6538,7200.0
2015-08-04 15:00:00,42.72,42.73,42.65,42.66,9936.0,33.6538,33.6617,33.5987,33.6066,9936.0
2015-08-04 15:05:00,42.67,42.7,42.66,42.68,8600.0,33.6144,33.6381,33.6066,33.6223,8600.0
2015-08-04 15:10:00,42.67,42.7,42.65,42.69,6200.0,33.6144,33.6381,33.5987,33.6302,6200.0
2015-08-04 15:15:00,42.69,42.69,42.63,42.64,8202.0,33.6302,33.6302,33.5829,33.5908,8202.0
2015-08-04 15:20:00,42.64,42.65,42.61,42.63,14190.0,33.5908,33.5987,33.5672,33.5829,14190.0
2015-08-04 15:25:00,42.63,42.66,42.61,42.63,14400.0,33.5829,33.6066,33.5672,33.5829,14400.0
2015-08-04 15:30:00,42.65,42.68,42.62,42.63,13124.0,33.5987,33.6223,33.5751,33.5829,13124.0
2015-08-04 15:35:00,42.62,42.67,42.61,42.65,14306.0,33.5751,33.6144,33.5672,33.5987,14306.0
2015-08-04 15:40:00,42.66,42.66,42.6,42.6,14776.0,33.6066,33.6066,33.5593,33.5593,14776.0
2015-08-04 15:45:00,42.6,42.62,42.59,42.6,14952.0,33.5593,33.5751,33.5514,33.5593,14952.0
2015-08-04 15:50:00,42.6,42.6,42.56,42.58,18060.0,33.5593,33.5593,33.5278,33.5435,18060.0
2015-08-04 15:55:00,42.58,42.66,42.56,42.63,45532.0,33.5435,33.6066,33.5278,33.5829,45532.0
2015-08-05 09:30:00,42.78,42.91,42.78,42.91,6302.0,33.7011,33.8035,33.7011,33.8035,6302.0
2015-08-05 09:35:00,42.95,43.09,42.95,43.01,7300.0,33.835,33.9453,33.835,33.8823,7300.0
2015-08-05 09:40:00,43.07,43.07,42.94,43.05,17530.0,33.9296,33.9296,33.8271,33.9138,17530.0
2015-08-05 09:45:00,43.06,43.16,43.06,43.1,6640.0,33.9217,34.0005,33.9217,33.9532,6640.0
2015-08-05 09:50:00,43.12,43.16,43.07,43.07,3876.0,33.9689,34.0005,33.9296,33.9296,3876.0
2015-08-05 09:55:00,43.05,43.06,42.94,42.99,13110.0,33.9138,33.9217,33.8271,33.8665,13110.0
2015-08-05 10:00:00,42.99,43.12,42.99,43.12,3020.0,33.8665,33.9689,33.8665,33.9689,3020.0
2015-08-05 10:05:00,43.1,43.15,43.08,43.12,3378.0,33.9532,33.9926,33.9374,33.9689,3378.0
2015-08-05 10:10:00,43.1,43.17,43.09,43.09,5600.0,33.9532,34.0083,33.9453,33.9453,5600.0
2015-08-05 10:15:00,43.12,43.17,43.1,43.1,4438.0,33.9689,34.0083,33.9532,33.9532,4438.0
2015-08-05 10:20:00,43.1,43.13,43.09,43.09,4800.0,33.9532,33.9768,33.9453,33.9453,4800.0
2015-08-05 10:25:00,43.07,43.13,43.07,43.1,3016.0,33.9296,33.9768,33.9296,33.9532,3016.0
2015-08-05 10:30:00,43.1,43.13,43.1,43.11,3826.0,33.9532,33.9768,33.9532,33.9611,3826.0
2015-08-05 10:35:00,43.13,43.14,43.1,43.13,2800.0,33.9768,33.9847,33.9532,33.9768,2800.0
2015-08-05 10:40:00,43.13,43.13,43.06,43.09,2400.0,33.9768,33.9768,33.9217,33.9453,2400.0
2015-08-05 10:45:00,43.08,43.11,43.03,43.11,6800.0,33.9374,33.9611,33.898,33.9611,6800.0
2015-08-05 10:50:00,43.13,43.15,43.11,43.15,2000.0,33.9768,33.9926,33.9611,33.9926,2000.0
2015-08-05 10:55:00,43.16,43.18,43.1,43.13,5968.0,34.0005,34.0162,33.9532,33.9768,5968.0
2015-08-05 11:00:00,43.11,43.14,43.06,43.09,23982.0,33.9611,33.9847,33.9217,33.9453,23982.0
2015-08-05 11:05:00,43.1,43.1,43.09,43.1,16000.0,33.9532,33.9532,33.9453,33.9532,16000.0
2015-08-05 11:10:00,43.1,43.12,43.07,43.1,33100.0,33.9532,33.9689,33.9296,33.9532,33100.0
2015-08-05 11:15:00,43.13,43.15,43.12,43.13,1400.0,33.9768,33.9926,33.9689,33.9768,1400.0
2015-08-05 11:20:00,43.17,43.21,43.13,43.21,9000.0,34.0083,34.0398,33.9768,34.0398,9000.0
2015-08-05 11:25:00,43.22,43.22,43.15,43.17,7000.0,34.0477,34.0477,33.9926,34.0083,7000.0
2015-08-05 11:30:00,43.17,43.18,43.17,43.17,1200.0,34.0083,34.0162,34.0083,34.0083,1200.0
2015-08-05 11:35:00,43.17,43.19,43.15,43.19,4700.0,34.0083,34.0241,33.9926,34.0241,4700.0
2015-08-05 11:40:00,43.19,43.19,43.15,43.15,4208.0,34.0241,34.0241,33.9926,33.9926,4208.0
2015-08-05 11:45:00,43.15,43.17,43.15,43.15,4500.0,33.9926,34.0083,33.9926,33.9926,4500.0
2015-08-05 11:50:00,43.16,43.17,43.14,43.16,6462.0,34.0005,34.0083,33.9847,34.0005,6462.0
2015-08-05 11:55:00,43.13,43.15,43.1,43.13,7094.0,33.9768,33.9926,33.9532,33.9768,7094.0
2015-08-05 12:00:00,43.16,43.19,43.14,43.19,3000.0,34.0005,34.0241,33.9847,34.0241,3000.0
2015-08-05 12:05:00,43.18,43.21,43.18,43.2,6100.0,34.0162,34.0398,34.0162,34.032,6100.0
2015-08-05 12:10:00,43.18,43.2,43.15,43.15,13200.0,34.0162,34.032,33.9926,33.9926,13200.0
2015-08-05 12:15:00,43.15,43.15,43.06,43.06,6710.0,33.9926,33.9926,33.9217,33.9217,6710.0
2015-08-05 12:20:00,43.06,43.09,43.04,43.04,5982.0,33.9217,33.9453,33.9059,33.9059,5982.0
2015-08-05 12:25:00,43.01,43.03,42.97,42.99,3500.0,33.8823,33.898,33.8508,33.8665,3500.0
2015-08-05 12:30:00,43.02,43.02,42.99,42.99,12048.0,33.8902,33.8902,33.8665,33.8665,12048.0
2015-08-05 12:35:00,43.0,43.02,42.99,43.02,11338.0,33.8744,33.8902,33.8665,33.8902,11338.0
2015-08-05 12:40:00,43.02,43.06,42.98,43.06,21062.0,33.8902,33.9217,33.8587,33.9217,21062.0
2015-08-05 12:45:00,43.05,43.08,43.04,43.08,6400.0,33.9138,33.9374,33.9059,33.9374,6400.0
2015-08-05 12:50:00,43.07,43.07,43.01,43.02,3400.0,33.9296,33.9296,33.8823,33.8902,3400.0
2015-08-05 12:55:00,43.03,43.1,43.02,43.09,5500.0,33.898,33.9532,33.8902,33.9453,5500.0
2015-08-05 13:00:00,43.08,43.09,43.06,43.06,2800.0,33.9374,33.9453,33.9217,33.9217,2800.0
2015-08-05 13:05:00,43.07,43.07,43.04,43.04,3870.0,33.9296,33.9296,33.9059,33.9059,3870.0
2015-08-05 13:10:00,43.02,43.03,42.99,43.02,8200.0,33.8902,33.898,33.8665,33.8902,8200.0
2015-08-05 13:15:00,43.02,43.02,42.98,42.99,15766.0,33.8902,33.8902,33.8587,33.8665,15766.0
2015-08-05 13:20:00,43.0,43.01,42.99,43.01,6600.0,33.8744,33.8823,33.8665,33.8823,6600.0
2015-08-05 13:25:00,43.01,43.04,42.99,43.02,6026.0,33.8823,33.9059,33.8665,33.8902,6026.0
2015-08-05 13:30:00,43.01,43.02,43.0,43.01,3740.0,33.8823,33.8902,33.8744,33.8823,3740.0
2015-08-05 13:35:00,43.02,43.02,43.0,43.02,3200.0,33.8902,33.8902,33.8744,33.8902,3200.0
2015-08-05 13:40:00,42.99,43.02,42.99,43.02,1600.0,33.8665,33.8902,33.8665,33.8902,1600.0
2015-08-05 13:45:00,43.02,43.02,42.99,42.99,7948.0,33.8902,33.8902,33.8665,33.8665,7948.0
2015-08-05 13:50:00,42.99,43.0,42.99,43.0,4800.0,33.8665,33.8744,33.8665,33.8744,4800.0
2015-08-05 13:55:00,43.0,43.04,43.0,43.03,6688.0,33.8744,33.9059,33.8744,33.898,6688.0
2015-08-05 14:00:00,43.03,43.07,43.03,43.07,5828.0,33.898,33.9296,33.898,33.9296,5828.0
2015-08-05 14:05:00,43.08,43.1,43.07,43.07,4000.0,33.9374,33.9532,33.9296,33.9296,4000.0
2015-08-05 14:10:00,43.04,43.08,43.04,43.08,3880.0,33.9059,33.9374,33.9059,33.9374,3880.0
2015-08-05 14:15:00,43.07,43.07,42.99,42.99,16800.0,33.9296,33.9296,33.8665,33.8665,16800.0
2015-08-05 14:20:00,43.01,43.01,42.97,42.97,13000.0,33.8823,33.8823,33.8508,33.8508,13000.0
2015-08-05 14:25:00,42.96,42.97,42.96,42.96,600.0,33.8429,33.8508,33.8429,33.8429,600.0
2015-08-05 14:30:00,42.97,42.99,42.96,42.98,9472.0,33.8508,33.8665,33.8429,33.8587,9472.0
2015-08-05 14:35:00,42.98,42.98,42.95,42.97,5400.0,33.8587,33.8587,33.835,33.8508,5400.0
2015-08-05 14:40:00,42.97,42.97,42.92,42.93,3600.0,33.8508,33.8508,33.8114,33.8193,3600.0
2015-08-05 14:45:00,42.95,43.01,42.95,43.01,8000.0,33.835,33.8823,33.835,33.8823,8000.0
2015-08-05 14:50:00,43.0,43.02,42.99,43.0,9800.0,33.8744,33.8902,33.8665,33.8744,9800.0
2015-08-05 14:55:00,42.99,43.02,42.98,43.02,9340.0,33.8665,33.8902,33.8587,33.8902,9340.0
2015-08-05 15:00:00,43.02,43.02,42.99,42.99,7000.0,33.8902,33.8902,33.8665,33.8665,7000.0
2015-08-05 15:05:00,43.01,43.02,43.0,43.01,4600.0,33.8823,33.8902,33.8744,33.8823,4600.0
2015-08-05 15:10:00,43.02,43.05,43.01,43.04,6600.0,33.8902,33.9138,33.8823,33.9059,6600.0
2015-08-05 15:15:00,43.04,43.04,43.02,43.02,9200.0,33.9059,33.9059,33.8902,33.8902,9200.0
2015-08-05 15:20:00,43.03,43.04,43.01,43.02,9112.0,33.898,33.9059,33.8823,33.8902,9112.0
2015-08-05 15:25:00,43.01,43.02,42.97,42.97,4200.0,33.8823,33.8902,33.8508,33.8508,4200.0
2015-08-05 15:30:00,42.98,42.98,42.92,42.92,13742.0,33.8587,33.8587,33.8114,33.8114,13742.0
2015-08-05 15:35:00,42.93,42.96,42.92,42.96,11180.0,33.8193,33.8429,33.8114,33.8429,11180.0
2015-08-05 15:40:00,42.96,42.99,42.96,42.97,10940.0,33.8429,33.8665,33.8429,33.8508,10940.0
2015-08-05 15:45:00,42.98,42.99,42.94,42.95,7800.0,33.8587,33.8665,33.8271,33.835,7800.0
2015-08-05 15:50:00,42.94,42.96,42.93,42.95,16476.0,33.8271,33.8429,33.8193,33.835,16476.0
2015-08-05 15:55:00,42.96,42.97,42.94,42.94,37108.0,33.8429,33.8508,33.8271,33.8271,37108.0
2015-08-06 09:30:00,42.97,42.97,42.83,42.86,4976.0,33.8508,33.8508,33.7405,33.7641,4976.0
2015-08-06 09:35:00,42.82,42.83,42.65,42.69,4400.0,33.7326,33.7405,33.5987,33.6302,4400.0
2015-08-06 09:40:00,42.71,42.71,42.59,42.59,5278.0,33.646,33.646,33.5514,33.5514,5278.0
2015-08-06 09:45:00,42.57,42.72,42.57,42.69,8102.0,33.5357,33.6538,33.5357,33.6302,8102.0
2015-08-06 09:50:00,42.69,42.69,42.66,42.66,1000.0,33.6302,33.6302,33.6066,33.6066,1000.0
2015-08-06 09:55:00,42.56,42.56,42.51,42.51,1400.0,33.5278,33.5278,33.4884,33.4884,1400.0
2015-08-06 10:00:00,42.51,42.57,42.29,42.29,26378.0,33.4884,33.5357,33.3151,33.3151,26378.0
2015-08-06 10:05:00,42.29,42.38,42.29,42.38,7018.0,33.3151,33.386,33.3151,33.386,7018.0
2015-08-06 10:10:00,42.41,42.47,42.41,42.42,4400.0,33.4096,33.4569,33.4096,33.4175,4400.0
2015-08-06 10:15:00,42.4,42.43,42.4,42.4,1200.0,33.4017,33.4254,33.4017,33.4017,1200.0
2015-08-06 10:20:00,42.37,42.37,42.3,42.3,2400.0,33.3781,33.3781,33.323,33.323,2400.0
2015-08-06 10:25:00,42.32,42.34,42.29,42.29,2900.0,33.3387,33.3545,33.3151,33.3151,2900.0
2015-08-06 10:30:00,42.26,42.28,42.2,42.24,4600.0,33.2915,33.3072,33.2442,33.2757,4600.0
2015-08-06 10:35:00,42.21,42.3,42.2,42.29,5574.0,33.2521,33.323,33.2442,33.3151,5574.0
2015-08-06 10:40:00,42.27,42.37,42.27,42.37,1816.0,33.2993,33.3781,33.2993,33.3781,1816.0
2015-08-06 10:45:00,42.31,42.35,42.25,42.32,13800.0,33.3308,33.3624,33.2836,33.3387,13800.0
2015-08-06 10:50:00,42.32,42.35,42.32,42.34,1200.0,33.3387,33.3624,33.3387,33.3545,1200.0
2015-08-06 10:55:00,42.36,42.38,42.36,42.38,1490.0,33.3702,33.386,33.3702,33.386,1490.0
2015-08-06 11:00:00,42.38,42.38,42.27,42.27,6600.0,33.386,33.386,33.2993,33.2993,6600.0
2015-08-06 11:05:00,42.26,42.26,42.19,42.21,14400.0,33.2915,33.2915,33.2363,33.2521,14400.0
2015-08-06 11:10:00,42.18,42.18,42.06,42.08,10500.0,33.2284,33.2284,33.1339,33.1497,10500.0
2015-08-06 11:15:00,42.1,42.14,42.09,42.14,1474.0,33.1654,33.1969,33.1575,33.1969,1474.0
2015-08-06 11:20:00,42.14,42.17,42.1,42.14,8896.0,33.1969,33.2206,33.1654,33.1969,8896.0
2015-08-06 11:25:00,42.14,42.15,42.11,42.13,4000.0,33.1969,33.2048,33.1733,33.189,4000.0
2015-08-06 11:30:00,42.16,42.16,42.06,42.06,4600.0,33.2127,33.2127,33.1339,33.1339,4600.0
2015-08-06 11:35:00,42.04,42.06,42.02,42.05,3600.0,33.1181,33.1339,33.1024,33.126,3600.0
2015-08-06 11:40:00,42.03,42.1,42.02,42.04,11626.0,33.1103,33.1654,33.1024,33.1181,11626.0
2015-08-06 11:45:00,42.05,42.18,42.04,42.18,9600.0,33.126,33.2284,33.1181,33.2284,9600.0
2015-08-06 11:50:00,42.18,42.2,42.08,42.08,10200.0,33.2284,33.2442,33.1497,33.1497,10200.0
2015-08-06 11:55:00,42.1,42.1,42.02,42.02,3100.0,33.1654,33.1654,33.1024,33.1024,3100.0
2015-08-06 12:00:00,41.99,42.12,41.99,42.12,5800.0,33.0788,33.1812,33.0788,33.1812,5800.0
2015-08-06 12:05:00,42.1,42.18,42.1,42.1,14800.0,33.1654,33.2284,33.1654,33.1654,14800.0
2015-08-06 12:10:00,42.13,42.2,42.13,42.2,9200.0,33.189,33.2442,33.189,33.2442,9200.0
2015-08-06 12:15:00,42.2,42.2,42.13,42.15,6600.0,33.2442,33.2442,33.189,33.2048,6600.0
2015-08-06 12:20:00,42.13,42.17,42.09,42.12,16840.0,33.189,33.2206,33.1575,33.1812,16840.0
2015-08-06 12:25:00,42.15,42.23,42.13,42.23,5200.0,33.2048,33.2678,33.189,33.2678,5200.0
2015-08-06 12:30:00,42.23,42.23,42.2,42.2,7864.0,33.2678,33.2678,33.2442,33.2442,7864.0
2015-08-06 12:35:00,42.2,42.22,42.17,42.18,12488.0,33.2442,33.2599,33.2206,33.2284,12488.0
2015-08-06 12:40:00,42.15,42.22,42.13,42.21,4074.0,33.2048,33.2599,33.189,33.2521,4074.0
2015-08-06 12:45:00,42.23,42.23,42.16,42.21,9518.0,33.2678,33.2678,33.2127,33.2521,9518.0
2015-08-06 12:50:00,42.23,42.25,42.22,42.22,3200.0,33.2678,33.2836,33.2599,33.2599,3200.0
2015-08-06 12:55:00,42.22,42.22,42.1,42.1,4000.0,33.2599,33.2599,33.1654,33.1654,4000.0
2015-08-06 13:00:00,42.09,42.19,42.09,42.19,3800.0,33.1575,33.2363,33.1575,33.2363,3800.0
2015-08-06 13:05:00,42.18,42.18,42.1,42.1,10462.0,33.2284,33.2284,33.1654,33.1654,10462.0
2015-08-06 13:10:00,42.1,42.16,42.09,42.16,5800.0,33.1654,33.2127,33.1575,33.2127,5800.0
2015-08-06 13:15:00,42.14,42.18,42.11,42.18,5000.0,33.1969,33.2284,33.1733,33.2284,5000.0
2015-08-06 13:20:00,42.2,42.26,42.15,42.24,9200.0,33.2442,33.2915,33.2048,33.2757,9200.0
2015-08-06 13:25:00,42.27,42.29,42.27,42.27,4000.0,33.2993,33.3151,33.2993,33.2993,4000.0
2015-08-06 13:30:00,42.3,42.37,42.3,42.35,8800.0,33.323,33.3781,33.323,33.3624,8800.0
2015-08-06 13:35:00,42.34,42.34,42.29,42.29,2200.0,33.3545,33.3545,33.3151,33.3151,2200.0
2015-08-06 13:40:00,42.28,42.32,42.28,42.3,2000.0,33.3072,33.3387,33.3072,33.323,2000.0
2015-08-06 13:45:00,42.31,42.4,42.31,42.4,3600.0,33.3308,33.4017,33.3308,33.4017,3600.0
2015-08-06 13:50:00,42.38,42.38,42.33,42.36,6600.0,33.386,33.386,33.3466,33.3702,6600.0
2015-08-06 13:55:00,42.38,42.38,42.33,42.33,19594.0,33.386,33.386,33.3466,33.3466,19594.0
2015-08-06 14:00:00,42.32,42.32,42.25,42.27,4400.0,33.3387,33.3387,33.2836,33.2993,4400.0
2015-08-06 14:05:00,42.24,42.3,42.24,42.3,2736.0,33.2757,33.323,33.2757,33.323,2736.0
2015-08-06 14:10:00,42.31,42.32,42.3,42.31,2720.0,33.3308,33.3387,33.323,33.3308,2720.0
2015-08-06 14:15:00,42.31,42.31,42.24,42.24,11760.0,33.3308,33.3308,33.2757,33.2757,11760.0
2015-08-06 14:20:00,42.24,42.27,42.24,42.24,7262.0,33.2757,33.2993,33.2757,33.2757,7262.0
2015-08-06 14:25:00,42.23,42.3,42.23,42.3,5000.0,33.2678,33.323,33.2678,33.323,5000.0
2015-08-06 14:30:00,42.32,42.35,42.32,42.33,3400.0,33.3387,33.3624,33.3387,33.3466,3400.0
2015-08-06 14:35:00,42.33,42.33,42.3,42.31,1516.0,33.3466,33.3466,33.323,33.3308,1516.0
2015-08-06 14:40:00,42.31,42.34,42.31,42.32,6300.0,33.3308,33.3545,33.3308,33.3387,6300.0
2015-08-06 14:45:00,42.31,42.32,42.27,42.31,6400.0,33.3308,33.3387,33.2993,33.3308,6400.0
2015-08-06 14:50:00,42.32,42.33,42.28,42.28,6400.0,33.3387,33.3466,33.3072,33.3072,6400.0
2015-08-06 14:55:00,42.27,42.27,42.26,42.27,7918.0,33.2993,33.2993,33.2915,33.2993,7918.0
2015-08-06 15:00:00,42.27,42.31,42.27,42.27,5400.0,33.2993,33.3308,33.2993,33.2993,5400.0
2015-08-06 15:05:00,42.26,42.31,42.24,42.31,10600.0,33.2915,33.3308,33.2757,33.3308,10600.0
2015-08-06 15:10:00,42.32,42.33,42.31,42.32,8382.0,33.3387,33.3466,33.3308,33.3387,8382.0
2015-08-06 15:15:00,42.32,42.4,42.3,42.4,17458.0,33.3387,33.4017,33.323,33.4017,17458.0
2015-08-06 15:20:00,42.39,42.41,42.38,42.4,13128.0,33.3939,33.4096,33.386,33.4017,13128.0
2015-08-06 15:25:00,42.38,42.4,42.36,42.36,11890.0,33.386,33.4017,33.3702,33.3702,11890.0
2015-08-06 15:30:00,42.36,42.37,42.34,42.34,20050.0,33.3702,33.3781,33.3545,33.3545,20050.0
2015-08-06 15:35:00,42.33,42.33,42.3,42.33,9876.0,33.3466,33.3466,33.323,33.3466,9876.0
2015-08-06 15:40:00,42.35,42.35,42.33,42.35,11420.0,33.3624,33.3624,33.3466,33.3624,11420.0
2015-08-06 15:45:00,42.35,42.4,42.33,42.39,28440.0,33.3624,33.4017,33.3466,33.3939,28440.0
2015-08-06 15:50:00,42.38,42.39,42.35,42.37,28210.0,33.386,33.3939,33.3624,33.3781,28210.0
2015-08-06 15:55:00,42.37,42.42,42.32,42.39,93188.0,33.3781,33.4175,33.3387,33.3939,93188.0
2015-08-07 09:30:00,42.33,42.33,42.33,42.33,5924.0,33.3466,33.3466,33.3466,33.3466,5924.0
2015-08-07 09:35:00,42.37,42.38,42.36,42.36,1200.0,33.3781,33.386,33.3702,33.3702,1200.0
2015-08-07 09:40:00,42.36,42.36,42.36,42.36,0.0,33.3702,33.3702,33.3702,33.3702,0.0
2015-08-07 09:45:00,42.27,42.37,42.23,42.37,4400.0,33.2993,33.3781,33.2678,33.3781,4400.0
2015-08-07 09:50:00,42.32,42.5,42.32,42.5,7800.0,33.3387,33.4805,33.3387,33.4805,7800.0
2015-08-07 09:55:00,42.49,42.49,42.44,42.44,3000.0,33.4726,33.4726,33.4333,33.4333,3000.0
2015-08-07 10:00:00,42.43,42.43,42.39,42.39,3640.0,33.4254,33.4254,33.3939,33.3939,3640.0
2015-08-07 10:05:00,42.42,42.52,42.42,42.52,1466.0,33.4175,33.4963,33.4175,33.4963,1466.0
2015-08-07 10:10:00,42.51,42.57,42.49,42.5,9012.0,33.4884,33.5357,33.4726,33.4805,9012.0
2015-08-07 10:15:00,42.5,42.5,42.45,42.46,2600.0,33.4805,33.4805,33.4411,33.449,2600.0
2015-08-07 10:20:00,42.45,42.45,42.33,42.33,2200.0,33.4411,33.4411,33.3466,33.3466,2200.0
2015-08-07 10:25:00,42.34,42.35,42.28,42.3,2260.0,33.3545,33.3624,33.3072,33.323,2260.0
2015-08-07 10:30:00,42.3,42.33,42.3,42.32,1400.0,33.323,33.3466,33.323,33.3387,1400.0
2015-08-07 10:35:00,42.41,42.49,42.4,42.45,7752.0,33.4096,33.4726,33.4017,33.4411,7752.0
2015-08-07 10:40:00,42.49,42.54,42.41,42.52,21520.0,33.4726,33.512,33.4096,33.4963,21520.0
2015-08-07 10:45:00,42.54,42.56,42.52,42.56,7732.0,33.512,33.5278,33.4963,33.5278,7732.0
2015-08-07 10:50:00,42.58,42.59,42.49,42.49,5600.0,33.5435,33.5514,33.4726,33.4726,5600.0
2015-08-07 10:55:00,42.48,42.48,42.47,42.47,3200.0,33.4648,33.4648,33.4569,33.4569,3200.0
2015-08-07 11:00:00,42.49,42.52,42.47,42.49,6600.0,33.4726,33.4963,33.4569,33.4726,6600.0
2015-08-07 11:05:00,42.48,42.48,42.46,42.46,1800.0,33.4648,33.4648,33.449,33.449,1800.0
2015-08-07 11:10:00,42.45,42.45,42.38,42.38,5200.0,33.4411,33.4411,33.386,33.386,5200.0
2015-08-07 11:15:00,42.37,42.45,42.37,42.4,17602.0,33.3781,33.4411,33.3781,33.4017,17602.0
2015-08-07 11:20:00,42.43,42.48,42.41,42.46,11620.0,33.4254,33.4648,33.4096,33.449,11620.0
2015-08-07 11:25:00,42.46,42.48,42.43,42.45,5200.0,33.449,33.4648,33.4254,33.4411,5200.0
2015-08-07 11:30:00,42.45,42.46,42.41,42.41,19876.0,33.4411,33.449,33.4096,33.4096,19876.0
2015-08-07 11:35:00,42.4,42.42,42.34,42.34,6894.0,33.4017,33.4175,33.3545,33.3545,6894.0
2015-08-07 11:40:00,42.32,42.35,42.3,42.33,14098.0,33.3387,33.3624,33.323,33.3466,14098.0
2015-08-07 11:45:00,42.33,42.33,42.3,42.31,3800.0,33.3466,33.3466,33.323,33.3308,3800.0
2015-08-07 11:50:00,42.33,42.35,42.3,42.3,13400.0,33.3466,33.3624,33.323,33.323,13400.0
2015-08-07 11:55:00,42.32,42.46,42.32,42.46,13422.0,33.3387,33.449,33.3387,33.449,13422.0
2015-08-07 12:00:00,42.44,42.48,42.42,42.45,11904.0,33.4333,33.4648,33.4175,33.4411,11904.0
2015-08-07 12:05:00,42.44,42.44,42.4,42.43,12100.0,33.4333,33.4333,33.4017,33.4254,12100.0
2015-08-07 12:10:00,42.44,42.47,42.44,42.45,8928.0,33.4333,33.4569,33.4333,33.4411,8928.0
2015-08-07 12:15:00,42.44,42.44,42.42,42.42,1800.0,33.4333,33.4333,33.4175,33.4175,1800.0
2015-08-07 12:20:00,42.43,42.43,42.35,42.39,4000.0,33.4254,33.4254,33.3624,33.3939,4000.0
2015-08-07 12:25:00,42.41,42.46,42.41,42.45,3660.0,33.4096,33.449,33.4096,33.4411,3660.0
2015-08-07 12:30:00,42.45,42.45,42.4,42.4,14306.0,33.4411,33.4411,33.4017,33.4017,14306.0
2015-08-07 12:35:00,42.38,42.38,42.36,42.37,2700.0,33.386,33.386,33.3702,33.3781,2700.0
2015-08-07 12:40:00,42.37,42.43,42.37,42.43,1200.0,33.3781,33.4254,33.3781,33.4254,1200.0
2015-08-07 12:45:00,42.46,42.47,42.4,42.43,12566.0,33.449,33.4569,33.4017,33.4254,12566.0
2015-08-07 12:50:00,42.43,42.46,42.42,42.42,10282.0,33.4254,33.449,33.4175,33.4175,10282.0
2015-08-07 12:55:00,42.41,42.43,42.37,42.42,13600.0,33.4096,33.4254,33.3781,33.4175,13600.0
2015-08-07 13:00:00,42.42,42.42,42.39,42.39,4400.0,33.4175,33.4175,33.3939,33.3939,4400.0
2015-08-07 13:05:00,42.42,42.42,42.42,42.42,720.0,33.4175,33.4175,33.4175,33.4175,720.0
2015-08-07 13:10:00,42.38,42.38,42.35,42.38,5600.0,33.386,33.386,33.3624,33.386,5600.0
2015-08-07 13:15:00,42.38,42.42,42.35,42.42,9874.0,33.386,33.4175,33.3624,33.4175,9874.0
2015-08-07 13:20:00,42.4,42.4,42.37,42.37,3120.0,33.4017,33.4017,33.3781,33.3781,3120.0
2015-08-07 13:25:00,42.37,42.38,42.35,42.36,3900.0,33.3781,33.386,33.3624,33.3702,3900.0
2015-08-07 13:30:00,42.36,42.38,42.36,42.37,1000.0,33.3702,33.386,33.3702,33.3781,1000.0
2015-08-07 13:35:00,42.39,42.4,42.35,42.38,13854.0,33.3939,33.4017,33.3624,33.386,13854.0
2015-08-07 13:40:00,42.38,42.46,42.38,42.38,20530.0,33.386,33.449,33.386,33.386,20530.0
2015-08-07 13:45:00,42.4,42.44,42.38,42.44,1600.0,33.4017,33.4333,33.386,33.4333,1600.0
2015-08-07 13:50:00,42.44,42.44,42.41,42.41,1320.0,33.4333,33.4333,33.4096,33.4096,1320.0
2015-08-07 13:55:00,42.38,42.38,42.38,42.38,400.0,33.386,33.386,33.386,33.386,400.0
2015-08-07 14:00:00,42.39,42.4,42.35,42.38,4600.0,33.3939,33.4017,33.3624,33.386,4600.0
2015-08-07 14:05:00,42.4,42.46,42.4,42.44,11000.0,33.4017,33.449,33.4017,33.4333,11000.0
2015-08-07 14:10:00,42.44,42.51,42.44,42.51,3600.0,33.4333,33.4884,33.4333,33.4884,3600.0
2015-08-07 14:15:00,42.49,42.55,42.49,42.52,14400.0,33.4726,33.5199,33.4726,33.4963,14400.0
2015-08-07 14:20:00,42.52,42.55,42.45,42.46,15012.0,33.4963,33.5199,33.4411,33.449,15012.0
2015-08-07 14:25:00,42.45,42.48,42.45,42.45,10000.0,33.4411,33.4648,33.4411,33.4411,10000.0
2015-08-07 14:30:00,42.45,42.45,42.45,42.45,2200.0,33.4411,33.4411,33.4411,33.4411,2200.0
2015-08-07 14:35:00,42.47,42.49,42.45,42.45,13224.0,33.4569,33.4726,33.4411,33.4411,13224.0
2015-08-07 14:40:00,42.45,42.46,42.42,42.43,12200.0,33.4411,33.449,33.4175,33.4254,12200.0
2015-08-07 14:45:00,42.42,42.48,42.42,42.45,30000.0,33.4175,33.4648,33.4175,33.4411,30000.0
2015-08-07 14:50:00,42.46,42.48,42.45,42.45,13600.0,33.449,33.4648,33.4411,33.4411,13600.0
2015-08-07 14:55:00,42.45,42.47,42.44,42.47,14400.0,33.4411,33.4569,33.4333,33.4569,14400.0
2015-08-07 15:00:00,42.45,42.46,42.42,42.45,17470.0,33.4411,33.449,33.4175,33.4411,17470.0
2015-08-07 15:05:00,42.45,42.45,42.43,42.44,4500.0,33.4411,33.4411,33.4254,33.4333,4500.0
2015-08-07 15:10:00,42.44,42.45,42.41,42.41,11000.0,33.4333,33.4411,33.4096,33.4096,11000.0
2015-08-07 15:15:00,42.41,42.46,42.41,42.44,6000.0,33.4096,33.449,33.4096,33.4333,6000.0
2015-08-07 15:20:00,42.45,42.52,42.45,42.51,17602.0,33.4411,33.4963,33.4411,33.4884,17602.0
2015-08-07 15:25:00,42.51,42.57,42.45,42.55,50846.0,33.4884,33.5357,33.4411,33.5199,50846.0
2015-08-07 15:30:00,42.55,42.56,42.49,42.49,22560.0,33.5199,33.5278,33.4726,33.4726,22560.0
2015-08-07 15:35:00,42.49,42.51,42.49,42.51,9394.0,33.4726,33.4884,33.4726,33.4884,9394.0
2015-08-07 15:40:00,42.49,42.52,42.45,42.49,16340.0,33.4726,33.4963,33.4411,33.4726,16340.0
2015-08-07 15:45:00,42.5,42.51,42.46,42.46,9088.0,33.4805,33.4884,33.449,33.449,9088.0
2015-08-07 15:50:00,42.46,42.52,42.45,42.5,19152.0,33.449,33.4963,33.4411,33.4805,19152.0
2015-08-07 15:55:00,42.5,42.53,42.47,42.53,72582.0,33.4805,33.5042,33.4569,33.5042,72582.0
2015-08-10 09:30:00,42.67,42.96,42.67,42.84,28236.0,33.6144,33.8429,33.6144,33.7484,28236.0
2015-08-10 09:35:00,42.93,43.13,42.93,43.13,7800.0,33.8193,33.9768,33.8193,33.9768,7800.0
2015-08-10 09:40:00,43.13,43.29,43.08,43.15,23100.0,33.9768,34.1029,33.9374,33.9926,23100.0
2015-08-10 09:45:00,43.19,43.24,43.0,43.07,14278.0,34.0241,34.0635,33.8744,33.9296,14278.0
2015-08-10 09:50:00,43.05,43.08,43.02,43.03,5200.0,33.9138,33.9374,33.8902,33.898,5200.0
2015-08-10 09:55:00,43.02,43.02,42.91,42.98,5530.0,33.8902,33.8902,33.8035,33.8587,5530.0
2015-08-10 10:00:00,43.02,43.02,43.02,43.02,210.0,33.8902,33.8902,33.8902,33.8902,210.0
2015-08-10 10:05:00,43.01,43.05,42.95,42.99,9078.0,33.8823,33.9138,33.835,33.8665,9078.0
2015-08-10 10:10:00,43.0,43.07,42.98,43.07,14200.0,33.8744,33.9296,33.8587,33.9296,14200.0
2015-08-10 10:15:00,43.07,43.08,43.02,43.06,10892.0,33.9296,33.9374,33.8902,33.9217,10892.0
2015-08-10 10:20:00,43.05,43.08,43.02,43.07,17198.0,33.9138,33.9374,33.8902,33.9296,17198.0
2015-08-10 10:25:00,43.08,43.1,43.07,43.1,11644.0,33.9374,33.9532,33.9296,33.9532,11644.0
2015-08-10 10:30:00,43.1,43.13,43.01,43.02,10748.0,33.9532,33.9768,33.8823,33.8902,10748.0
2015-08-10 10:35:00,43.02,43.02,42.97,42.97,4400.0,33.8902,33.8902,33.8508,33.8508,4400.0
2015-08-10 10:40:00,42.98,43.07,42.95,43.04,9634.0,33.8587,33.9296,33.835,33.9059,9634.0
2015-08-10 10:45:00,43.03,43.21,43.02,43.2,57574.0,33.898,34.0398,33.8902,34.032,57574.0
2015-08-10 10:50:00,43.2,43.22,43.04,43.09,72738.0,34.032,34.0477,33.9059,33.9453,72738.0
2015-08-10 10:55:00,43.09,43.13,43.08,43.12,10020.0,33.9453,33.9768,33.9374,33.9689,10020.0
2015-08-10 11:00:00,43.12,43.13,43.08,43.12,7348.0,33.9689,33.9768,33.9374,33.9689,7348.0
2015-08-10 11:05:00,43.11,43.18,43.1,43.15,12260.0,33.9611,34.0162,33.9532,33.9926,12260.0
2015-08-10 11:10:00,43.19,43.23,43.18,43.2,7680.0,34.0241,34.0556,34.0162,34.032,7680.0
2015-08-10 11:15:00,43.23,43.25,43.18,43.19,9200.0,34.0556,34.0714,34.0162,34.0241,9200.0
2015-08-10 11:20:00,43.19,43.21,43.15,43.19,27488.0,34.0241,34.0398,33.9926,34.0241,27488.0
2015-08-10 11:25:00,43.21,43.22,43.15,43.18,8232.0,34.0398,34.0477,33.9926,34.0162,8232.0
2015-08-10 11:30:00,43.2,43.24,43.18,43.22,6400.0,34.032,34.0635,34.0162,34.0477,6400.0
2015-08-10 11:35:00,43.21,43.24,43.17,43.17,5748.0,34.0398,34.0635,34.0083,34.0083,5748.0
2015-08-10 11:40:00,43.21,43.21,43.18,43.19,2200.0,34.0398,34.0398,34.0162,34.0241,2200.0
2015-08-10 11:45:00,43.21,43.33,43.21,43.33,8800.0,34.0398,34.1344,34.0398,34.1344,8800.0
2015-08-10 11:50:00,43.33,43.37,43.31,43.35,9400.0,34.1344,34.1659,34.1186,34.1501,9400.0
2015-08-10 11:55:00,43.34,43.37,43.31,43.33,10800.0,34.1423,34.1659,34.1186,34.1344,10800.0
2015-08-10 12:00:00,43.33,43.38,43.33,43.38,8600.0,34.1344,34.1738,34.1344,34.1738,8600.0
2015-08-10 12:05:00,43.35,43.42,43.35,43.42,8342.0,34.1501,34.2053,34.1501,34.2053,8342.0
2015-08-10 12:10:00,43.4,43.42,43.36,43.42,23468.0,34.1895,34.2053,34.158,34.2053,23468.0
2015-08-10 12:15:00,43.4,43.42,43.38,43.4,7894.0,34.1895,34.2053,34.1738,34.1895,7894.0
2015-08-10 12:20:00,43.39,43.39,43.39,43.39,200.0,34.1816,34.1816,34.1816,34.1816,200.0
2015-08-10 12:25:00,43.41,43.41,43.38,43.38,2520.0,34.1974,34.1974,34.1738,34.1738,2520.0
2015-08-10 12:30:00,43.37,43.4,43.35,43.4,7686.0,34.1659,34.1895,34.1501,34.1895,7686.0
2015-08-10 12:35:00,43.4,43.41,43.32,43.32,13708.0,34.1895,34.1974,34.1265,34.1265,13708.0
2015-08-10 12:40:00,43.33,43.33,43.24,43.24,8200.0,34.1344,34.1344,34.0635,34.0635,8200.0
2015-08-10 12:45:00,43.26,43.27,43.24,43.24,5200.0,34.0792,34.0871,34.0635,34.0635,5200.0
2015-08-10 12:50:00,43.25,43.29,43.24,43.26,8680.0,34.0714,34.1029,34.0635,34.0792,8680.0
2015-08-10 12:55:00,43.26,43.28,43.25,43.26,5624.0,34.0792,34.095,34.0714,34.0792,5624.0
2015-08-10 13:00:00,43.26,43.33,43.26,43.33,9800.0,34.0792,34.1344,34.0792,34.1344,9800.0
2015-08-10 13:05:00,43.32,43.37,43.32,43.37,22600.0,34.1265,34.1659,34.1265,34.1659,22600.0
2015-08-10 13:10:00,43.35,43.42,43.35,43.41,12312.0,34.1501,34.2053,34.1501,34.1974,12312.0
2015-08-10 13:15:00,43.42,43.42,43.35,43.36,8400.0,34.2053,34.2053,34.1501,34.158,8400.0
2015-08-10 13:20:00,43.38,43.4,43.35,43.38,8800.0,34.1738,34.1895,34.1501,34.1738,8800.0
2015-08-10 13:25:00,43.36,43.38,43.34,43.35,11640.0,34.158,34.1738,34.1423,34.1501,11640.0
2015-08-10 13:30:00,43.35,43.38,43.35,43.35,32516.0,34.1501,34.1738,34.1501,34.1501,32516.0
2015-08-10 13:35:00,43.34,43.37,43.33,43.35,13002.0,34.1423,34.1659,34.1344,34.1501,13002.0
2015-08-10 13:40:00,43.35,43.35,43.3,43.31,5400.0,34.1501,34.1501,34.1107,34.1186,5400.0
2015-08-10 13:45:00,43.31,43.31,43.26,43.29,5600.0,34.1186,34.1186,34.0792,34.1029,5600.0
2015-08-10 13:50:00,43.3,43.36,43.3,43.36,4360.0,34.1107,34.158,34.1107,34.158,4360.0
2015-08-10 13:55:00,43.37,43.4,43.35,43.38,4400.0,34.1659,34.1895,34.1501,34.1738,4400.0
2015-08-10 14:00:00,43.38,43.42,43.34,43.34,15288.0,34.1738,34.2053,34.1423,34.1423,15288.0
2015-08-10 14:05:00,43.34,43.35,43.34,43.35,3552.0,34.1423,34.1501,34.1423,34.1501,3552.0
2015-08-10 14:10:00,43.35,43.37,43.34,43.34,1600.0,34.1501,34.1659,34.1423,34.1423,1600.0
2015-08-10 14:15:00,43.36,43.43,43.36,43.41,9656.0,34.158,34.2132,34.158,34.1974,9656.0
2015-08-10 14:20:00,43.43,43.43,43.38,43.39,6504.0,34.2132,34.2132,34.1738,34.1816,6504.0
2015-08-10 14:25:00,43.38,43.4,43.35,43.37,7200.0,34.1738,34.1895,34.1501,34.1659,7200.0
2015-08-10 14:30:00,43.38,43.4,43.37,43.39,7200.0,34.1738,34.1895,34.1659,34.1816,7200.0
2015-08-10 14:35:00,43.4,43.4,43.32,43.33,8408.0,34.1895,34.1895,34.1265,34.1344,8408.0
2015-08-10 14:40:00,43.32,43.35,43.32,43.33,8800.0,34.1265,34.1501,34.1265,34.1344,8800.0
2015-08-10 14:45:00,43.32,43.33,43.28,43.28,6398.0,34.1265,34.1344,34.095,34.095,6398.0
2015-08-10 14:50:00,43.28,43.3,43.26,43.26,14704.0,34.095,34.1107,34.0792,34.0792,14704.0
2015-08-10 14:55:00,43.26,43.27,43.25,43.27,9104.0,34.0792,34.0871,34.0714,34.0871,9104.0
2015-08-10 15:00:00,43.25,43.27,43.24,43.27,17246.0,34.0714,34.0871,34.0635,34.0871,17246.0
2015-08-10 15:05:00,43.27,43.3,43.26,43.3,11688.0,34.0871,34.1107,34.0792,34.1107,11688.0
2015-08-10 15:10:00,43.29,43.32,43.26,43.27,16664.0,34.1029,34.1265,34.0792,34.0871,16664.0
2015-08-10 15:15:00,43.27,43.27,43.21,43.24,20866.0,34.0871,34.0871,34.0398,34.0635,20866.0
2015-08-10 15:20:00,43.25,43.27,43.24,43.26,22822.0,34.0714,34.0871,34.0635,34.0792,22822.0
2015-08-10 15:25:00,43.26,43.26,43.24,43.25,13600.0,34.0792,34.0792,34.0635,34.0714,13600.0
2015-08-10 15:30:00,43.25,43.27,43.24,43.27,24490.0,34.0714,34.0871,34.0635,34.0871,24490.0
2015-08-10 15:35:00,43.26,43.27,43.26,43.27,21776.0,34.0792,34.0871,34.0792,34.0871,21776.0
2015-08-10 15:40:00,43.26,43.26,43.24,43.24,19174.0,34.0792,34.0792,34.0635,34.0635,19174.0
2015-08-10 15:45:00,43.24,43.25,43.18,43.18,35494.0,34.0635,34.0714,34.0162,34.0162,35494.0
2015-08-10 15:50:00,43.18,43.2,43.14,43.14,36950.0,34.0162,34.032,33.9847,33.9847,36950.0
2015-08-10 15:55:00,43.15,43.2,43.15,43.2,60914.0,33.9926,34.032,33.9926,34.032,60914.0
2015-08-11 09:30:00,42.96,43.4,42.78,42.94,12920.0,33.8429,34.1895,33.7011,33.8271,12920.0
2015-08-11 09:35:00,42.91,43.02,42.74,42.74,10996.0,33.8035,33.8902,33.6696,33.6696,10996.0
2015-08-11 09:40:00,42.74,42.85,42.67,42.85,14000.0,33.6696,33.7562,33.6144,33.7562,14000.0
2015-08-11 09:45:00,42.79,42.86,42.66,42.79,9384.0,33.709,33.7641,33.6066,33.709,9384.0
2015-08-11 09:50:00,42.79,42.79,42.64,42.69,15100.0,33.709,33.709,33.5908,33.6302,15100.0
2015-08-11 09:55:00,42.66,42.91,42.66,42.79,110600.0,33.6066,33.8035,33.6066,33.709,110600.0
2015-08-11 10:00:00,42.83,43.21,42.82,43.19,49546.0,33.7405,34.0398,33.7326,34.0241,49546.0
2015-08-11 10:05:00,43.15,43.17,42.91,42.97,16848.0,33.9926,34.0083,33.8035,33.8508,16848.0
2015-08-11 10:10:00,42.92,42.95,42.91,42.91,3200.0,33.8114,33.835,33.8035,33.8035,3200.0
2015-08-11 10:15:00,42.88,42.96,42.87,42.94,20450.0,33.7799,33.8429,33.772,33.8271,20450.0
2015-08-11 10:20:00,42.97,43.0,42.92,42.95,8924.0,33.8508,33.8744,33.8114,33.835,8924.0
2015-08-11 10:25:00,42.99,43.01,42.9,42.9,12326.0,33.8665,33.8823,33.7956,33.7956,12326.0
2015-08-11 10:30:00,42.89,42.89,42.84,42.88,7064.0,33.7878,33.7878,33.7484,33.7799,7064.0
2015-08-11 10:35:00,42.88,42.88,42.74,42.76,14400.0,33.7799,33.7799,33.6696,33.6853,14400.0
2015-08-11 10:40:00,42.77,42.87,42.77,42.79,11980.0,33.6932,33.772,33.6932,33.709,11980.0
2015-08-11 10:45:00,42.81,42.88,42.81,42.87,15230.0,33.7247,33.7799,33.7247,33.772,15230.0
2015-08-11 10:50:00,42.88,42.88,42.83,42.87,22290.0,33.7799,33.7799,33.7405,33.772,22290.0
2015-08-11 10:55:00,42.86,42.91,42.86,42.88,8422.0,33.7641,33.8035,33.7641,33.7799,8422.0
2015-08-11 11:00:00,42.88,42.89,42.85,42.88,7400.0,33.7799,33.7878,33.7562,33.7799,7400.0
2015-08-11 11:05:00,42.86,42.88,42.82,42.84,17600.0,33.7641,33.7799,33.7326,33.7484,17600.0
2015-08-11 11:10:00,42.84,42.91,42.84,42.91,4200.0,33.7484,33.8035,33.7484,33.8035,4200.0
2015-08-11 11:15:00,42.92,42.93,42.85,42.91,12100.0,33.8114,33.8193,33.7562,33.8035,12100.0
2015-08-11 11:20:00,42.89,42.91,42.82,42.85,11974.0,33.7878,33.8035,33.7326,33.7562,11974.0
2015-08-11 11:25:00,42.85,42.88,42.81,42.88,36804.0,33.7562,33.7799,33.7247,33.7799,36804.0
2015-08-11 11:30:00,42.9,42.94,42.88,42.9,5600.0,33.7956,33.8271,33.7799,33.7956,5600.0
2015-08-11 11:35:00,42.91,42.94,42.88,42.9,10800.0,33.8035,33.8271,33.7799,33.7956,10800.0
2015-08-11 11:40:00,42.85,42.9,42.85,42.9,9604.0,33.7562,33.7956,33.7562,33.7956,9604.0
2015-08-11 11:45:00,42.9,42.93,42.84,42.88,25600.0,33.7956,33.8193,33.7484,33.7799,25600.0
2015-08-11 11:50:00,42.87,42.89,42.85,42.87,18600.0,33.772,33.7878,33.7562,33.772,18600.0
2015-08-11 11:55:00,42.88,42.9,42.85,42.85,20976.0,33.7799,33.7956,33.7562,33.7562,20976.0
2015-08-11 12:00:00,42.88,42.88,42.85,42.88,10000.0,33.7799,33.7799,33.7562,33.7799,10000.0
2015-08-11 12:05:00,42.85,42.88,42.85,42.85,6566.0,33.7562,33.7799,33.7562,33.7562,6566.0
2015-08-11 12:10:00,42.82,42.88,42.82,42.86,5600.0,33.7326,33.7799,33.7326,33.7641,5600.0
2015-08-11 12:15:00,42.85,42.85,42.8,42.8,5600.0,33.7562,33.7562,33.7169,33.7169,5600.0
2015-08-11 12:20:00,42.8,42.8,42.74,42.74,4120.0,33.7169,33.7169,33.6696,33.6696,4120.0
2015-08-11 12:25:00,42.77,42.9,42.74,42.9,9372.0,33.6932,33.7956,33.6696,33.7956,9372.0
2015-08-11 12:30:00,42.88,42.96,42.88,42.96,2852.0,33.7799,33.8429,33.7799,33.8429,2852.0
2015-08-11 12:35:00,42.96,42.96,42.87,42.87,3620.0,33.8429,33.8429,33.772,33.772,3620.0
2015-08-11 12:40:00,42.85,42.95,42.85,42.95,5000.0,33.7562,33.835,33.7562,33.835,5000.0
2015-08-11 12:45:00,42.94,42.97,42.93,42.93,4200.0,33.8271,33.8508,33.8193,33.8193,4200.0
2015-08-11 12:50:00,42.93,42.93,42.85,42.85,6078.0,33.8193,33.8193,33.7562,33.7562,6078.0
2015-08-11 12:55:00,42.83,42.86,42.81,42.86,7022.0,33.7405,33.7641,33.7247,33.7641,7022.0
2015-08-11 13:00:00,42.88,42.93,42.84,42.85,5724.0,33.7799,33.8193,33.7484,33.7562,5724.0
2015-08-11 13:05:00,42.83,42.84,42.77,42.84,6000.0,33.7405,33.7484,33.6932,33.7484,6000.0
2015-08-11 13:10:00,42.83,42.85,42.8,42.85,2770.0,33.7405,33.7562,33.7169,33.7562,2770.0
2015-08-11 13:15:00,42.89,42.89,42.82,42.82,5200.0,33.7878,33.7878,33.7326,33.7326,5200.0
2015-08-11 13:20:00,42.81,42.88,42.8,42.85,6008.0,33.7247,33.7799,33.7169,33.7562,6008.0
2015-08-11 13:25:00,42.86,42.89,42.85,42.89,2728.0,33.7641,33.7878,33.7562,33.7878,2728.0
2015-08-11 13:30:00,42.88,42.92,42.88,42.88,2400.0,33.7799,33.8114,33.7799,33.7799,2400.0
2015-08-11 13:35:00,42.88,42.91,42.85,42.85,4600.0,33.7799,33.8035,33.7562,33.7562,4600.0
2015-08-11 13:40:00,42.87,42.88,42.85,42.86,1400.0,33.772,33.7799,33.7562,33.7641,1400.0
2015-08-11 13:45:00,42.88,42.88,42.82,42.82,1600.0,33.7799,33.7799,33.7326,33.7326,1600.0
2015-08-11 13:50:00,42.8,42.83,42.79,42.79,2944.0,33.7169,33.7405,33.709,33.709,2944.0
2015-08-11 13:55:00,42.82,42.84,42.77,42.77,5800.0,33.7326,33.7484,33.6932,33.6932,5800.0
2015-08-11 14:00:00,42.77,42.77,42.76,42.76,800.0,33.6932,33.6932,33.6853,33.6853,800.0
2015-08-11 14:05:00,42.74,42.81,42.74,42.81,5118.0,33.6696,33.7247,33.6696,33.7247,5118.0
2015-08-11 14:10:00,42.82,42.84,42.75,42.75,6400.0,33.7326,33.7484,33.6775,33.6775,6400.0
2015-08-11 14:15:00,42.75,42.75,42.73,42.75,2436.0,33.6775,33.6775,33.6617,33.6775,2436.0
2015-08-11 14:20:00,42.8,42.81,42.76,42.79,5520.0,33.7169,33.7247,33.6853,33.709,5520.0
2015-08-11 14:25:00,42.79,42.79,42.76,42.77,26296.0,33.709,33.709,33.6853,33.6932,26296.0
2015-08-11 14:30:00,42.76,42.76,42.7,42.73,25662.0,33.6853,33.6853,33.6381,33.6617,25662.0
2015-08-11 14:35:00,42.73,42.86,42.73,42.82,21278.0,33.6617,33.7641,33.6617,33.7326,21278.0
2015-08-11 14:40:00,42.82,42.85,42.81,42.81,10126.0,33.7326,33.7562,33.7247,33.7247,10126.0
2015-08-11 14:45:00,42.81,42.84,42.81,42.82,6204.0,33.7247,33.7484,33.7247,33.7326,6204.0
2015-08-11 14:50:00,42.82,42.89,42.75,42.85,20564.0,33.7326,33.7878,33.6775,33.7562,20564.0
2015-08-11 14:55:00,42.84,42.88,42.84,42.85,6748.0,33.7484,33.7799,33.7484,33.7562,6748.0
2015-08-11 15:00:00,42.84,42.91,42.83,42.91,18072.0,33.7484,33.8035,33.7405,33.8035,18072.0
2015-08-11 15:05:00,42.89,42.92,42.88,42.91,13800.0,33.7878,33.8114,33.7799,33.8035,13800.0
2015-08-11 15:10:00,42.92,42.94,42.9,42.9,6600.0,33.8114,33.8271,33.7956,33.7956,6600.0
2015-08-11 15:15:00,42.91,42.95,42.91,42.95,12466.0,33.8035,33.835,33.8035,33.835,12466.0
2015-08-11 15:20:00,42.95,42.99,42.92,42.99,12950.0,33.835,33.8665,33.8114,33.8665,12950.0
2015-08-11 15:25:00,42.99,43.02,42.97,42.99,21146.0,33.8665,33.8902,33.8508,33.8665,21146.0
2015-08-11 15:30:00,42.99,43.02,42.97,42.99,26332.0,33.8665,33.8902,33.8508,33.8665,26332.0
2015-08-11 15:35:00,42.98,43.0,42.96,43.0,18740.0,33.8587,33.8744,33.8429,33.8744,18740.0
2015-08-11 15:40:00,43.0,43.05,42.98,43.02,28410.0,33.8744,33.9138,33.8587,33.8902,28410.0
2015-08-11 15:45:00,43.02,43.05,42.98,43.01,30984.0,33.8902,33.9138,33.8587,33.8823,30984.0
2015-08-11 15:50:00,42.99,43.06,42.98,43.01,35124.0,33.8665,33.9217,33.8587,33.8823,35124.0
2015-08-11 15:55:00,43.01,43.05,42.99,43.03,85796.0,33.8823,33.9138,33.8665,33.898,85796.0
2015-08-12 09:30:00,42.77,43.06,42.72,42.82,19958.0,33.6932,33.9217,33.6538,33.7326,19958.0
2015-08-12 09:35:00,42.77,42.82,42.51,42.74,67810.0,33.6932,33.7326,33.4884,33.6696,67810.0
2015-08-12 09:40:00,42.72,42.74,42.58,42.58,8554.0,33.6538,33.6696,33.5435,33.5435,8554.0
2015-08-12 09:45:00,42.6,42.66,42.58,42.58,7682.0,33.5593,33.6066,33.5435,33.5435,7682.0
2015-08-12 09:50:00,42.56,42.69,42.55,42.65,7854.0,33.5278,33.6302,33.5199,33.5987,7854.0
2015-08-12 09:55:00,42.67,42.67,42.56,42.57,3000.0,33.6144,33.6144,33.5278,33.5357,3000.0
2015-08-12 10:00:00,42.6,42.6,42.46,42.56,10000.0,33.5593,33.5593,33.449,33.5278,10000.0
2015-08-12 10:05:00,42.52,42.52,42.38,42.38,4000.0,33.4963,33.4963,33.386,33.386,4000.0
2015-08-12 10:10:00,42.38,42.41,42.32,42.35,9490.0,33.386,33.4096,33.3387,33.3624,9490.0
2015-08-12 10:15:00,42.34,42.4,42.34,42.35,8044.0,33.3545,33.4017,33.3545,33.3624,8044.0
2015-08-12 10:20:00,42.36,42.36,42.22,42.24,5542.0,33.3702,33.3702,33.2599,33.2757,5542.0
2015-08-12 10:25:00,42.21,42.3,42.2,42.3,6888.0,33.2521,33.323,33.2442,33.323,6888.0
2015-08-12 10:30:00,42.3,42.35,42.29,42.3,7822.0,33.323,33.3624,33.3151,33.323,7822.0
2015-08-12 10:35:00,42.27,42.38,42.27,42.38,13500.0,33.2993,33.386,33.2993,33.386,13500.0
2015-08-12 10:40:00,42.38,42.44,42.36,42.37,72000.0,33.386,33.4333,33.3702,33.3781,72000.0
2015-08-12 10:45:00,42.36,42.42,42.34,42.39,15200.0,33.3702,33.4175,33.3545,33.3939,15200.0
2015-08-12 10:50:00,42.35,42.42,42.33,42.37,19800.0,33.3624,33.4175,33.3466,33.3781,19800.0
2015-08-12 10:55:00,42.37,42.37,42.26,42.3,7754.0,33.3781,33.3781,33.2915,33.323,7754.0
2015-08-12 11:00:00,42.31,42.45,42.31,42.42,6620.0,33.3308,33.4411,33.3308,33.4175,6620.0
2015-08-12 11:05:00,42.44,42.49,42.39,42.49,6800.0,33.4333,33.4726,33.3939,33.4726,6800.0
2015-08-12 11:10:00,42.51,42.58,42.5,42.52,19202.0,33.4884,33.5435,33.4805,33.4963,19202.0
2015-08-12 11:15:00,42.51,42.67,42.51,42.61,23352.0,33.4884,33.6144,33.4884,33.5672,23352.0
2015-08-12 11:20:00,42.61,42.63,42.59,42.6,17600.0,33.5672,33.5829,33.5514,33.5593,17600.0
2015-08-12 11:25:00,42.63,42.65,42.6,42.63,6200.0,33.5829,33.5987,33.5593,33.5829,6200.0
2015-08-12 11:30:00,42.62,42.63,42.57,42.59,18602.0,33.5751,33.5829,33.5357,33.5514,18602.0
2015-08-12 11:35:00,42.59,42.59,42.51,42.51,8000.0,33.5514,33.5514,33.4884,33.4884,8000.0
2015-08-12 11:40:00,42.51,42.52,42.51,42.51,6000.0,33.4884,33.4963,33.4884,33.4884,6000.0
2015-08-12 11:45:00,42.51,42.54,42.51,42.53,8420.0,33.4884,33.512,33.4884,33.5042,8420.0
2015-08-12 11:50:00,42.52,42.53,42.43,42.44,9952.0,33.4963,33.5042,33.4254,33.4333,9952.0
2015-08-12 11:55:00,42.43,42.49,42.42,42.48,33532.0,33.4254,33.4726,33.4175,33.4648,33532.0
2015-08-12 12:00:00,42.48,42.48,42.42,42.46,6820.0,33.4648,33.4648,33.4175,33.449,6820.0
2015-08-12 12:05:00,42.47,42.52,42.45,42.51,11274.0,33.4569,33.4963,33.4411,33.4884,11274.0
2015-08-12 12:10:00,42.51,42.6,42.51,42.58,6940.0,33.4884,33.5593,33.4884,33.5435,6940.0
2015-08-12 12:15:00,42.57,42.58,42.52,42.55,5720.0,33.5357,33.5435,33.4963,33.5199,5720.0
2015-08-12 12:20:00,42.52,42.77,42.52,42.77,78840.0,33.4963,33.6932,33.4963,33.6932,78840.0
2015-08-12 12:25:00,42.75,42.76,42.67,42.73,12826.0,33.6775,33.6853,33.6144,33.6617,12826.0
2015-08-12 12:30:00,42.73,42.79,42.71,42.79,7738.0,33.6617,33.709,33.646,33.709,7738.0
2015-08-12 12:35:00,42.81,42.81,42.79,42.8,6600.0,33.7247,33.7247,33.709,33.7169,6600.0
2015-08-12 12:40:00,42.81,42.82,42.77,42.77,10036.0,33.7247,33.7326,33.6932,33.6932,10036.0
2015-08-12 12:45:00,42.75,42.77,42.69,42.69,29522.0,33.6775,33.6932,33.6302,33.6302,29522.0
2015-08-12 12:50:00,42.69,42.69,42.66,42.69,10878.0,33.6302,33.6302,33.6066,33.6302,10878.0
2015-08-12 12:55:00,42.67,42.67,42.61,42.65,16200.0,33.6144,33.6144,33.5672,33.5987,16200.0
2015-08-12 13:00:00,42.65,42.76,42.63,42.76,31240.0,33.5987,33.6853,33.5829,33.6853,31240.0
2015-08-12 13:05:00,42.76,42.8,42.75,42.79,4600.0,33.6853,33.7169,33.6775,33.709,4600.0
2015-08-12 13:10:00,42.78,42.82,42.78,42.81,6800.0,33.7011,33.7326,33.7011,33.7247,6800.0
2015-08-12 13:15:00,42.82,42.88,42.81,42.88,10014.0,33.7326,33.7799,33.7247,33.7799,10014.0
2015-08-12 13:20:00,42.86,42.95,42.85,42.9,9614.0,33.7641,33.835,33.7562,33.7956,9614.0
2015-08-12 13:25:00,42.94,42.99,42.92,42.92,17030.0,33.8271,33.8665,33.8114,33.8114,17030.0
2015-08-12 13:30:00,42.91,42.92,42.81,42.83,10220.0,33.8035,33.8114,33.7247,33.7405,10220.0
2015-08-12 13:35:00,42.83,42.9,42.83,42.89,12200.0,33.7405,33.7956,33.7405,33.7878,12200.0
2015-08-12 13:40:00,42.88,42.91,42.88,42.88,2400.0,33.7799,33.8035,33.7799,33.7799,2400.0
2015-08-12 13:45:00,42.91,42.96,42.89,42.96,7038.0,33.8035,33.8429,33.7878,33.8429,7038.0
2015-08-12 13:50:00,42.99,43.09,42.99,43.09,11628.0,33.8665,33.9453,33.8665,33.9453,11628.0
2015-08-12 13:55:00,43.09,43.12,43.05,43.05,6600.0,33.9453,33.9689,33.9138,33.9138,6600.0
2015-08-12 14:00:00,43.08,43.08,43.02,43.02,20000.0,33.9374,33.9374,33.8902,33.8902,20000.0
2015-08-12 14:05:00,43.02,43.08,43.01,43.08,32100.0,33.8902,33.9374,33.8823,33.9374,32100.0
2015-08-12 14:10:00,43.09,43.18,43.08,43.16,14400.0,33.9453,34.0162,33.9374,34.0005,14400.0
2015-08-12 14:15:00,43.16,43.17,43.11,43.12,8806.0,34.0005,34.0083,33.9611,33.9689,8806.0
2015-08-12 14:20:00,43.1,43.12,42.99,43.03,8900.0,33.9532,33.9689,33.8665,33.898,8900.0
2015-08-12 14:25:00,43.0,43.01,42.94,42.95,7210.0,33.8744,33.8823,33.8271,33.835,7210.0
2015-08-12 14:30:00,42.97,42.99,42.94,42.94,3600.0,33.8508,33.8665,33.8271,33.8271,3600.0
2015-08-12 14:35:00,42.95,43.02,42.95,43.02,3604.0,33.835,33.8902,33.835,33.8902,3604.0
2015-08-12 14:40:00,43.07,43.12,43.07,43.12,9058.0,33.9296,33.9689,33.9296,33.9689,9058.0
2015-08-12 14:45:00,43.13,43.21,43.13,43.2,12912.0,33.9768,34.0398,33.9768,34.032,12912.0
2015-08-12 14:50:00,43.2,43.21,43.17,43.18,12228.0,34.032,34.0398,34.0083,34.0162,12228.0
2015-08-12 14:55:00,43.19,43.23,43.19,43.22,17066.0,34.0241,34.0556,34.0241,34.0477,17066.0
2015-08-12 15:00:00,43.23,43.27,43.2,43.2,10200.0,34.0556,34.0871,34.032,34.032,10200.0
2015-08-12 15:05:00,43.2,43.23,43.18,43.23,10366.0,34.032,34.0556,34.0162,34.0556,10366.0
2015-08-12 15:10:00,43.22,43.22,43.18,43.2,9620.0,34.0477,34.0477,34.0162,34.032,9620.0
2015-08-12 15:15:00,43.18,43.19,43.16,43.19,7300.0,34.0162,34.0241,34.0005,34.0241,7300.0
2015-08-12 15:20:00,43.19,43.25,43.17,43.24,14006.0,34.0241,34.0714,34.0083,34.0635,14006.0
2015-08-12 15:25:00,43.24,43.3,43.23,43.29,20238.0,34.0635,34.1107,34.0556,34.1029,20238.0
2015-08-12 15:30:00,43.29,43.37,43.28,43.37,18300.0,34.1029,34.1659,34.095,34.1659,18300.0
2015-08-12 15:35:00,43.38,43.38,43.32,43.33,51972.0,34.1738,34.1738,34.1265,34.1344,51972.0
2015-08-12 15:40:00,43.33,43.34,43.3,43.32,16130.0,34.1344,34.1423,34.1107,34.1265,16130.0
2015-08-12 15:45:00,43.31,43.33,43.27,43.29,26414.0,34.1186,34.1344,34.0871,34.1029,26414.0
2015-08-12 15:50:00,43.28,43.34,43.26,43.28,39414.0,34.095,34.1423,34.0792,34.095,39414.0
2015-08-12 15:55:00,43.29,43.29,43.23,43.27,38932.0,34.1029,34.1029,34.0556,34.0871,38932.0
2015-08-13 09:30:00,43.25,43.49,43.19,43.45,10192.0,34.0714,34.2604,34.0241,34.2289,10192.0
2015-08-13 09:35:00,43.5,43.6,43.4,43.46,18246.0,34.2683,34.3471,34.1895,34.2368,18246.0
2015-08-13 09:40:00,43.44,43.44,43.3,43.41,5600.0,34.221,34.221,34.1107,34.1974,5600.0
2015-08-13 09:45:00,43.45,43.45,43.3,43.42,7000.0,34.2289,34.2289,34.1107,34.2053,7000.0
2015-08-13 09:50:00,43.49,43.52,43.45,43.45,25990.0,34.2604,34.2841,34.2289,34.2289,25990.0
2015-08-13 09:55:00,43.46,43.49,43.33,43.33,15980.0,34.2368,34.2604,34.1344,34.1344,15980.0
2015-08-13 10:00:00,43.32,43.36,43.27,43.3,5988.0,34.1265,34.158,34.0871,34.1107,5988.0
2015-08-13 10:05:00,43.26,43.43,43.26,43.42,5356.0,34.0792,34.2132,34.0792,34.2053,5356.0
2015-08-13 10:10:00,43.42,43.43,43.32,43.35,8200.0,34.2053,34.2132,34.1265,34.1501,8200.0
2015-08-13 10:15:00,43.32,43.33,43.25,43.33,6400.0,34.1265,34.1344,34.0714,34.1344,6400.0
2015-08-13 10:20:00,43.31,43.37,43.27,43.27,30786.0,34.1186,34.1659,34.0871,34.0871,30786.0
2015-08-13 10:25:00,43.29,43.33,43.29,43.3,19910.0,34.1029,34.1344,34.1029,34.1107,19910.0
2015-08-13 10:30:00,43.29,43.32,43.24,43.26,9794.0,34.1029,34.1265,34.0635,34.0792,9794.0
2015-08-13 10:35:00,43.28,43.37,43.27,43.35,17994.0,34.095,34.1659,34.0871,34.1501,17994.0
2015-08-13 10:40:00,43.38,43.41,43.34,43.36,11000.0,34.1738,34.1974,34.1423,34.158,11000.0
2015-08-13 10:45:00,43.36,43.44,43.34,43.38,8600.0,34.158,34.221,34.1423,34.1738,8600.0
2015-08-13 10:50:00,43.36,43.49,43.36,43.48,12710.0,34.158,34.2604,34.158,34.2525,12710.0
2015-08-13 10:55:00,43.49,43.57,43.46,43.49,9100.0,34.2604,34.3234,34.2368,34.2604,9100.0
2015-08-13 11:00:00,43.54,43.57,43.43,43.48,16180.0,34.2998,34.3234,34.2132,34.2525,16180.0
2015-08-13 11:05:00,43.48,43.49,43.34,43.34,7400.0,34.2525,34.2604,34.1423,34.1423,7400.0
2015-08-13 11:10:00,43.36,43.37,43.3,43.3,14600.0,34.158,34.1659,34.1107,34.1107,14600.0
2015-08-13 11:15:00,43.33,43.48,43.31,43.45,7800.0,34.1344,34.2525,34.1186,34.2289,7800.0
2015-08-13 11:20:00,43.46,43.46,43.35,43.39,10146.0,34.2368,34.2368,34.1501,34.1816,10146.0
2015-08-13 11:25:00,43.4,43.4,43.35,43.37,10200.0,34.1895,34.1895,34.1501,34.1659,10200.0
2015-08-13 11:30:00,43.35,43.41,43.33,43.38,14724.0,34.1501,34.1974,34.1344,34.1738,14724.0
2015-08-13 11:35:00,43.4,43.4,43.32,43.37,5600.0,34.1895,34.1895,34.1265,34.1659,5600.0
2015-08-13 11:40:00,43.36,43.41,43.35,43.41,4850.0,34.158,34.1974,34.1501,34.1974,4850.0
2015-08-13 11:45:00,43.4,43.51,43.39,43.51,7176.0,34.1895,34.2762,34.1816,34.2762,7176.0
2015-08-13 11:50:00,43.49,43.52,43.45,43.48,8300.0,34.2604,34.2841,34.2289,34.2525,8300.0
2015-08-13 11:55:00,43.46,43.47,43.35,43.36,12508.0,34.2368,34.2447,34.1501,34.158,12508.0
2015-08-13 12:00:00,43.39,43.52,43.38,43.52,6192.0,34.1816,34.2841,34.1738,34.2841,6192.0
2015-08-13 12:05:00,43.53,43.57,43.52,43.52,9002.0,34.2919,34.3234,34.2841,34.2841,9002.0
2015-08-13 12:10:00,43.52,43.57,43.5,43.5,3608.0,34.2841,34.3234,34.2683,34.2683,3608.0
2015-08-13 12:15:00,43.5,43.53,43.49,43.53,7000.0,34.2683,34.2919,34.2604,34.2919,7000.0
2015-08-13 12:20:00,43.53,43.54,43.51,43.51,7200.0,34.2919,34.2998,34.2762,34.2762,7200.0
2015-08-13 12:25:00,43.52,43.56,43.52,43.55,5810.0,34.2841,34.3156,34.2841,34.3077,5810.0
2015-08-13 12:30:00,43.55,43.58,43.52,43.55,13076.0,34.3077,34.3313,34.2841,34.3077,13076.0
2015-08-13 12:35:00,43.52,43.55,43.52,43.52,4578.0,34.2841,34.3077,34.2841,34.2841,4578.0
2015-08-13 12:40:00,43.55,43.55,43.48,43.48,8942.0,34.3077,34.3077,34.2525,34.2525,8942.0
2015-08-13 12:45:00,43.47,43.55,43.47,43.49,17760.0,34.2447,34.3077,34.2447,34.2604,17760.0
2015-08-13 12:50:00,43.49,43.55,43.49,43.55,5300.0,34.2604,34.3077,34.2604,34.3077,5300.0
2015-08-13 12:55:00,43.56,43.59,43.55,43.56,5400.0,34.3156,34.3392,34.3077,34.3156,5400.0
2015-08-13 13:00:00,43.57,43.63,43.56,43.61,13134.0,34.3234,34.3707,34.3156,34.355,13134.0
2015-08-13 13:05:00,43.63,43.68,43.59,43.59,11020.0,34.3707,34.4101,34.3392,34.3392,11020.0
2015-08-13 13:10:00,43.58,43.59,43.52,43.52,2200.0,34.3313,34.3392,34.2841,34.2841,2200.0
2015-08-13 13:15:00,43.52,43.54,43.52,43.52,4696.0,34.2841,34.2998,34.2841,34.2841,4696.0
2015-08-13 13:20:00,43.54,43.64,43.54,43.63,9500.0,34.2998,34.3786,34.2998,34.3707,9500.0
2015-08-13 13:25:00,43.64,43.66,43.64,43.66,3200.0,34.3786,34.3943,34.3786,34.3943,3200.0
2015-08-13 13:30:00,43.67,43.7,43.64,43.69,9212.0,34.4022,34.4259,34.3786,34.418,9212.0
2015-08-13 13:35:00,43.68,43.69,43.63,43.63,7800.0,34.4101,34.418,34.3707,34.3707,7800.0
2015-08-13 13:40:00,43.63,43.65,43.58,43.58,7200.0,34.3707,34.3865,34.3313,34.3313,7200.0
2015-08-13 13:45:00,43.57,43.62,43.57,43.62,5200.0,34.3234,34.3628,34.3234,34.3628,5200.0
2015-08-13 13:50:00,43.6,43.62,43.53,43.55,16604.0,34.3471,34.3628,34.2919,34.3077,16604.0
2015-08-13 13:55:00,43.55,43.55,43.52,43.55,7642.0,34.3077,34.3077,34.2841,34.3077,7642.0
2015-08-13 14:00:00,43.57,43.69,43.56,43.66,14222.0,34.3234,34.418,34.3156,34.3943,14222.0
2015-08-13 14:05:00,43.66,43.69,43.66,43.67,2800.0,34.3943,34.418,34.3943,34.4022,2800.0
2015-08-13 14:10:00,43.7,43.7,43.66,43.66,8600.0,34.4259,34.4259,34.3943,34.3943,8600.0
2015-08-13 14:15:00,43.66,43.73,43.65,43.69,6802.0,34.3943,34.4495,34.3865,34.418,6802.0
2015-08-13 14:20:00,43.7,43.71,43.66,43.71,6820.0,34.4259,34.4337,34.3943,34.4337,6820.0
2015-08-13 14:25:00,43.71,43.75,43.68,43.68,17500.0,34.4337,34.4652,34.4101,34.4101,17500.0
2015-08-13 14:30:00,43.69,43.7,43.68,43.69,6434.0,34.418,34.4259,34.4101,34.418,6434.0
2015-08-13 14:35:00,43.67,43.67,43.66,43.66,4200.0,34.4022,34.4022,34.3943,34.3943,4200.0
2015-08-13 14:40:00,43.66,43.66,43.6,43.62,6198.0,34.3943,34.3943,34.3471,34.3628,6198.0
2015-08-13 14:45:00,43.62,43.7,43.61,43.7,17600.0,34.3628,34.4259,34.355,34.4259,17600.0
2015-08-13 14:50:00,43.69,43.73,43.68,43.7,10500.0,34.418,34.4495,34.4101,34.4259,10500.0
2015-08-13 14:55:00,43.69,43.69,43.61,43.62,10500.0,34.418,34.418,34.355,34.3628,10500.0
2015-08-13 15:00:00,43.61,43.63,43.58,43.62,11990.0,34.355,34.3707,34.3313,34.3628,11990.0
2015-08-13 15:05:00,43.6,43.6,43.54,43.56,7626.0,34.3471,34.3471,34.2998,34.3156,7626.0
2015-08-13 15:10:00,43.55,43.56,43.52,43.54,9894.0,34.3077,34.3156,34.2841,34.2998,9894.0
2015-08-13 15:15:00,43.54,43.55,43.51,43.51,11700.0,34.2998,34.3077,34.2762,34.2762,11700.0
2015-08-13 15:20:00,43.51,43.51,43.44,43.45,11326.0,34.2762,34.2762,34.221,34.2289,11326.0
2015-08-13 15:25:00,43.44,43.46,43.42,43.43,23234.0,34.221,34.2368,34.2053,34.2132,23234.0
2015-08-13 15:30:00,43.41,43.41,43.34,43.36,19800.0,34.1974,34.1974,34.1423,34.158,19800.0
2015-08-13 15:35:00,43.37,43.38,43.31,43.35,14888.0,34.1659,34.1738,34.1186,34.1501,14888.0
2015-08-13 15:40:00,43.37,43.4,43.32,43.35,16690.0,34.1659,34.1895,34.1265,34.1501,16690.0
2015-08-13 15:45:00,43.33,43.38,43.32,43.35,27206.0,34.1344,34.1738,34.1265,34.1501,27206.0
2015-08-13 15:50:00,43.35,43.4,43.31,43.39,29560.0,34.1501,34.1895,34.1186,34.1816,29560.0
2015-08-13 15:55:00,43.39,43.44,43.39,43.4,64318.0,34.1816,34.221,34.1816,34.1895,64318.0
2015-08-14 09:30:00,43.44,43.51,43.19,43.19,16338.0,34.221,34.2762,34.0241,34.0241,16338.0
2015-08-14 09:35:00,43.32,43.46,43.27,43.32,35608.0,34.1265,34.2368,34.0871,34.1265,35608.0
2015-08-14 09:40:00,43.27,43.37,43.24,43.37,4166.0,34.0871,34.1659,34.0635,34.1659,4166.0
2015-08-14 09:45:00,43.35,43.49,43.33,43.49,6014.0,34.1501,34.2604,34.1344,34.2604,6014.0
2015-08-14 09:50:00,43.47,43.72,43.47,43.72,3200.0,34.2447,34.4416,34.2447,34.4416,3200.0
2015-08-14 09:55:00,43.72,43.72,43.6,43.6,10984.0,34.4416,34.4416,34.3471,34.3471,10984.0
2015-08-14 10:00:00,43.63,43.63,43.51,43.58,6932.0,34.3707,34.3707,34.2762,34.3313,6932.0
2015-08-14 10:05:00,43.59,43.59,43.48,43.51,7732.0,34.3392,34.3392,34.2525,34.2762,7732.0
2015-08-14 10:10:00,43.56,43.59,43.52,43.52,8444.0,34.3156,34.3392,34.2841,34.2841,8444.0
2015-08-14 10:15:00,43.52,43.59,43.49,43.59,2650.0,34.2841,34.3392,34.2604,34.3392,2650.0
2015-08-14 10:20:00,43.62,43.65,43.56,43.63,14000.0,34.3628,34.3865,34.3156,34.3707,14000.0
2015-08-14 10:25:00,43.66,43.68,43.64,43.68,2400.0,34.3943,34.4101,34.3786,34.4101,2400.0
2015-08-14 10:30:00,43.65,43.7,43.63,43.68,4484.0,34.3865,34.4259,34.3707,34.4101,4484.0
2015-08-14 10:35:00,43.7,43.73,43.69,43.7,4760.0,34.4259,34.4495,34.418,34.4259,4760.0
2015-08-14 10:40:00,43.69,43.69,43.55,43.55,13200.0,34.418,34.418,34.3077,34.3077,13200.0
2015-08-14 10:45:00,43.53,43.53,43.49,43.52,2800.0,34.2919,34.2919,34.2604,34.2841,2800.0
2015-08-14 10:50:00,43.51,43.55,43.46,43.5,17160.0,34.2762,34.3077,34.2368,34.2683,17160.0
2015-08-14 10:55:00,43.51,43.54,43.43,43.43,8116.0,34.2762,34.2998,34.2132,34.2132,8116.0
2015-08-14 11:00:00,43.41,43.5,43.4,43.5,5400.0,34.1974,34.2683,34.1895,34.2683,5400.0
2015-08-14 11:05:00,43.46,43.47,43.32,43.32,10400.0,34.2368,34.2447,34.1265,34.1265,10400.0
2015-08-14 11:10:00,43.32,43.35,43.27,43.27,6320.0,34.1265,34.1501,34.0871,34.0871,6320.0
2015-08-14 11:15:00,43.32,43.34,43.29,43.34,4600.0,34.1265,34.1423,34.1029,34.1423,4600.0
2015-08-14 11:20:00,43.33,43.38,43.33,43.37,4800.0,34.1344,34.1738,34.1344,34.1659,4800.0
2015-08-14 11:25:00,43.34,43.42,43.34,43.42,10000.0,34.1423,34.2053,34.1423,34.2053,10000.0
2015-08-14 11:30:00,43.42,43.44,43.41,43.43,1400.0,34.2053,34.221,34.1974,34.2132,1400.0
2015-08-14 11:35:00,43.44,43.53,43.44,43.53,5026.0,34.221,34.2919,34.221,34.2919,5026.0
2015-08-14 11:40:00,43.52,43.55,43.51,43.52,3900.0,34.2841,34.3077,34.2762,34.2841,3900.0
2015-08-14 11:45:00,43.51,43.54,43.51,43.54,800.0,34.2762,34.2998,34.2762,34.2998,800.0
2015-08-14 11:50:00,43.54,43.58,43.54,43.57,3000.0,34.2998,34.3313,34.2998,34.3234,3000.0
2015-08-14 11:55:00,43.58,43.62,43.58,43.6,5400.0,34.3313,34.3628,34.3313,34.3471,5400.0
2015-08-14 12:00:00,43.6,43.6,43.57,43.57,4600.0,34.3471,34.3471,34.3234,34.3234,4600.0
2015-08-14 12:05:00,43.56,43.57,43.52,43.57,2838.0,34.3156,34.3234,34.2841,34.3234,2838.0
2015-08-14 12:10:00,43.54,43.59,43.51,43.52,13600.0,34.2998,34.3392,34.2762,34.2841,13600.0
2015-08-14 12:15:00,43.52,43.59,43.52,43.59,2480.0,34.2841,34.3392,34.2841,34.3392,2480.0
2015-08-14 12:20:00,43.57,43.58,43.57,43.58,600.0,34.3234,34.3313,34.3234,34.3313,600.0
2015-08-14 12:25:00,43.59,43.63,43.59,43.63,3774.0,34.3392,34.3707,34.3392,34.3707,3774.0
2015-08-14 12:30:00,43.6,43.69,43.6,43.65,8508.0,34.3471,34.418,34.3471,34.3865,8508.0
2015-08-14 12:35:00,43.66,43.66,43.6,43.6,15802.0,34.3943,34.3943,34.3471,34.3471,15802.0
2015-08-14 12:40:00,43.6,43.62,43.58,43.58,5208.0,34.3471,34.3628,34.3313,34.3313,5208.0
2015-08-14 12:45:00,43.57,43.57,43.51,43.54,3266.0,34.3234,34.3234,34.2762,34.2998,3266.0
2015-08-14 12:50:00,43.52,43.52,43.51,43.52,1400.0,34.2841,34.2841,34.2762,34.2841,1400.0
2015-08-14 12:55:00,43.52,43.59,43.52,43.59,3582.0,34.2841,34.3392,34.2841,34.3392,3582.0
2015-08-14 13:00:00,43.6,43.6,43.56,43.56,2630.0,34.3471,34.3471,34.3156,34.3156,2630.0
2015-08-14 13:05:00,43.53,43.54,43.53,43.53,1400.0,34.2919,34.2998,34.2919,34.2919,1400.0
2015-08-14 13:10:00,43.52,43.6,43.52,43.59,6800.0,34.2841,34.3471,34.2841,34.3392,6800.0
2015-08-14 13:15:00,43.6,43.65,43.6,43.62,1200.0,34.3471,34.3865,34.3471,34.3628,1200.0
2015-08-14 13:20:00,43.65,43.68,43.63,43.65,5800.0,34.3865,34.4101,34.3707,34.3865,5800.0
2015-08-14 13:25:00,43.63,43.65,43.6,43.64,3400.0,34.3707,34.3865,34.3471,34.3786,3400.0
2015-08-14 13:30:00,43.65,43.74,43.63,43.69,8664.0,34.3865,34.4574,34.3707,34.418,8664.0
2015-08-14 13:35:00,43.68,43.69,43.66,43.66,800.0,34.4101,34.418,34.3943,34.3943,800.0
2015-08-14 13:40:00,43.65,43.67,43.65,43.67,4400.0,34.3865,34.4022,34.3865,34.4022,4400.0
2015-08-14 13:45:00,43.65,43.65,43.6,43.6,2540.0,34.3865,34.3865,34.3471,34.3471,2540.0
2015-08-14 13:50:00,43.58,43.68,43.58,43.68,5336.0,34.3313,34.4101,34.3313,34.4101,5336.0
2015-08-14 13:55:00,43.68,43.69,43.64,43.68,4450.0,34.4101,34.418,34.3786,34.4101,4450.0
2015-08-14 14:00:00,43.69,43.69,43.68,43.69,600.0,34.418,34.418,34.4101,34.418,600.0
2015-08-14 14:05:00,43.68,43.71,43.67,43.67,3994.0,34.4101,34.4337,34.4022,34.4022,3994.0
2015-08-14 14:10:00,43.68,43.71,43.68,43.71,3910.0,34.4101,34.4337,34.4101,34.4337,3910.0
2015-08-14 14:15:00,43.71,43.71,43.66,43.66,4040.0,34.4337,34.4337,34.3943,34.3943,4040.0
2015-08-14 14:20:00,43.66,43.69,43.66,43.66,3650.0,34.3943,34.418,34.3943,34.3943,3650.0
2015-08-14 14:25:00,43.66,43.72,43.66,43.72,3000.0,34.3943,34.4416,34.3943,34.4416,3000.0
2015-08-14 14:30:00,43.72,43.73,43.67,43.71,7026.0,34.4416,34.4495,34.4022,34.4337,7026.0
2015-08-14 14:35:00,43.71,43.71,43.67,43.67,3400.0,34.4337,34.4337,34.4022,34.4022,3400.0
2015-08-14 14:40:00,43.72,43.74,43.69,43.7,7000.0,34.4416,34.4574,34.418,34.4259,7000.0
2015-08-14 14:45:00,43.7,43.71,43.7,43.7,2000.0,34.4259,34.4337,34.4259,34.4259,2000.0
2015-08-14 14:50:00,43.7,43.73,43.7,43.7,3700.0,34.4259,34.4495,34.4259,34.4259,3700.0
2015-08-14 14:55:00,43.71,43.72,43.67,43.69,7980.0,34.4337,34.4416,34.4022,34.418,7980.0
2015-08-14 15:00:00,43.7,43.74,43.7,43.73,2800.0,34.4259,34.4574,34.4259,34.4495,2800.0
2015-08-14 15:05:00,43.74,43.74,43.69,43.69,4600.0,34.4574,34.4574,34.418,34.418,4600.0
2015-08-14 15:10:00,43.69,43.7,43.67,43.68,8240.0,34.418,34.4259,34.4022,34.4101,8240.0
2015-08-14 15:15:00,43.7,43.72,43.69,43.72,3006.0,34.4259,34.4416,34.418,34.4416,3006.0
2015-08-14 15:20:00,43.7,43.77,43.7,43.74,8028.0,34.4259,34.481,34.4259,34.4574,8028.0
2015-08-14 15:25:00,43.73,43.74,43.69,43.74,6000.0,34.4495,34.4574,34.418,34.4574,6000.0
2015-08-14 15:30:00,43.73,43.8,43.73,43.77,15286.0,34.4495,34.5046,34.4495,34.481,15286.0
2015-08-14 15:35:00,43.8,43.82,43.77,43.81,6684.0,34.5046,34.5204,34.481,34.5125,6684.0
2015-08-14 15:40:00,43.81,43.83,43.79,43.8,11232.0,34.5125,34.5283,34.4968,34.5046,11232.0
2015-08-14 15:45:00,43.8,43.84,43.8,43.82,24718.0,34.5046,34.5361,34.5046,34.5204,24718.0
2015-08-14 15:50:00,43.83,43.83,43.79,43.81,16830.0,34.5283,34.5283,34.4968,34.5125,16830.0
2015-08-14 15:55:00,43.8,43.82,43.74,43.75,73988.0,34.5046,34.5204,34.4574,34.4652,73988.0
2015-08-17 09:30:00,43.74,43.81,43.54,43.61,32338.0,34.4574,34.5125,34.2998,34.355,32338.0
2015-08-17 09:35:00,43.65,43.69,43.5,43.56,11844.0,34.3865,34.418,34.2683,34.3156,11844.0
2015-08-17 09:40:00,43.53,43.63,43.43,43.48,9108.0,34.2919,34.3707,34.2132,34.2525,9108.0
2015-08-17 09:45:00,43.46,43.51,43.4,43.41,9740.0,34.2368,34.2762,34.1895,34.1974,9740.0
2015-08-17 09:50:00,43.38,43.4,43.32,43.35,12238.0,34.1738,34.1895,34.1265,34.1501,12238.0
2015-08-17 09:55:00,43.34,43.51,43.34,43.37,8260.0,34.1423,34.2762,34.1423,34.1659,8260.0
2015-08-17 10:00:00,43.42,43.47,43.38,43.47,5900.0,34.2053,34.2447,34.1738,34.2447,5900.0
2015-08-17 10:05:00,43.49,43.56,43.47,43.48,7664.0,34.2604,34.3156,34.2447,34.2525,7664.0
2015-08-17 10:10:00,43.48,43.51,43.47,43.51,7400.0,34.2525,34.2762,34.2447,34.2762,7400.0
2015-08-17 10:15:00,43.54,43.77,43.54,43.77,6400.0,34.2998,34.481,34.2998,34.481,6400.0
2015-08-17 10:20:00,43.74,43.76,43.72,43.72,5308.0,34.4574,34.4731,34.4416,34.4416,5308.0
2015-08-17 10:25:00,43.72,43.77,43.67,43.67,6180.0,34.4416,34.481,34.4022,34.4022,6180.0
2015-08-17 10:30:00,43.7,43.76,43.7,43.72,7800.0,34.4259,34.4731,34.4259,34.4416,7800.0
2015-08-17 10:35:00,43.72,43.74,43.68,43.71,7400.0,34.4416,34.4574,34.4101,34.4337,7400.0
2015-08-17 10:40:00,43.71,43.74,43.68,43.74,4200.0,34.4337,34.4574,34.4101,34.4574,4200.0
2015-08-17 10:45:00,43.74,43.8,43.74,43.79,1800.0,34.4574,34.5046,34.4574,34.4968,1800.0
2015-08-17 10:50:00,43.79,43.85,43.79,43.83,6056.0,34.4968,34.544,34.4968,34.5283,6056.0
2015-08-17 10:55:00,43.88,43.92,43.87,43.9,8082.0,34.5677,34.5992,34.5598,34.5834,8082.0
2015-08-17 11:00:00,43.93,43.96,43.91,43.95,9864.0,34.607,34.6307,34.5913,34.6228,9864.0
2015-08-17 11:05:00,43.99,43.99,43.96,43.99,8100.0,34.6543,34.6543,34.6307,34.6543,8100.0
2015-08-17 11:10:00,43.99,44.02,43.95,43.96,9182.0,34.6543,34.6779,34.6228,34.6307,9182.0
2015-08-17 11:15:00,43.94,43.97,43.91,43.91,12140.0,34.6149,34.6386,34.5913,34.5913,12140.0
2015-08-17 11:20:00,43.92,43.95,43.88,43.88,8200.0,34.5992,34.6228,34.5677,34.5677,8200.0
2015-08-17 11:25:00,43.92,43.98,43.9,43.92,9232.0,34.5992,34.6464,34.5834,34.5992,9232.0
2015-08-17 11:30:00,43.92,43.97,43.91,43.94,10200.0,34.5992,34.6386,34.5913,34.6149,10200.0
2015-08-17 11:35:00,43.94,43.97,43.94,43.96,3800.0,34.6149,34.6386,34.6149,34.6307,3800.0
2015-08-17 11:40:00,43.94,43.98,43.94,43.98,4200.0,34.6149,34.6464,34.6149,34.6464,4200.0
2015-08-17 11:45:00,43.98,43.98,43.96,43.97,4116.0,34.6464,34.6464,34.6307,34.6386,4116.0
2015-08-17 11:50:00,43.98,44.0,43.95,43.95,6200.0,34.6464,34.6622,34.6228,34.6228,6200.0
2015-08-17 11:55:00,43.96,44.01,43.95,44.01,8814.0,34.6307,34.6701,34.6228,34.6701,8814.0
2015-08-17 12:00:00,44.0,44.06,43.98,43.99,8000.0,34.6622,34.7095,34.6464,34.6543,8000.0
2015-08-17 12:05:00,44.01,44.02,44.01,44.02,2000.0,34.6701,34.6779,34.6701,34.6779,2000.0
2015-08-17 12:10:00,44.0,44.0,43.94,43.94,7300.0,34.6622,34.6622,34.6149,34.6149,7300.0
2015-08-17 12:15:00,43.92,43.92,43.88,43.89,3416.0,34.5992,34.5992,34.5677,34.5755,3416.0
2015-08-17 12:20:00,43.88,43.96,43.88,43.95,5800.0,34.5677,34.6307,34.5677,34.6228,5800.0
2015-08-17 12:25:00,43.98,44.0,43.98,43.99,2800.0,34.6464,34.6622,34.6464,34.6543,2800.0
2015-08-17 12:30:00,44.01,44.01,43.98,43.98,4640.0,34.6701,34.6701,34.6464,34.6464,4640.0
2015-08-17 12:35:00,44.0,44.03,43.98,44.0,8092.0,34.6622,34.6858,34.6464,34.6622,8092.0
2015-08-17 12:40:00,44.02,44.05,44.01,44.01,3200.0,34.6779,34.7016,34.6701,34.6701,3200.0
2015-08-17 12:45:00,44.01,44.03,43.99,44.01,2000.0,34.6701,34.6858,34.6543,34.6701,2000.0
2015-08-17 12:50:00,44.03,44.04,44.0,44.04,3000.0,34.6858,34.6937,34.6622,34.6937,3000.0
2015-08-17 12:55:00,44.04,44.08,44.02,44.08,4900.0,34.6937,34.7252,34.6779,34.7252,4900.0
2015-08-17 13:00:00,44.08,44.12,44.05,44.1,6818.0,34.7252,34.7567,34.7016,34.741,6818.0
2015-08-17 13:05:00,44.09,44.09,44.02,44.02,2458.0,34.7331,34.7331,34.6779,34.6779,2458.0
2015-08-17 13:10:00,44.04,44.11,44.04,44.07,4600.0,34.6937,34.7488,34.6937,34.7173,4600.0
2015-08-17 13:15:00,44.1,44.13,44.08,44.08,5936.0,34.741,34.7646,34.7252,34.7252,5936.0
2015-08-17 13:20:00,44.07,44.12,44.07,44.12,2110.0,34.7173,34.7567,34.7173,34.7567,2110.0
2015-08-17 13:25:00,44.12,44.13,44.08,44.13,3950.0,34.7567,34.7646,34.7252,34.7646,3950.0
2015-08-17 13:30:00,44.13,44.13,44.09,44.13,8480.0,34.7646,34.7646,34.7331,34.7646,8480.0
2015-08-17 13:35:00,44.13,44.13,44.04,44.06,3000.0,34.7646,34.7646,34.6937,34.7095,3000.0
2015-08-17 13:40:00,44.03,44.12,44.03,44.08,7174.0,34.6858,34.7567,34.6858,34.7252,7174.0
2015-08-17 13:45:00,44.1,44.14,44.1,44.12,3272.0,34.741,34.7725,34.741,34.7567,3272.0
2015-08-17 13:50:00,44.13,44.13,44.09,44.1,4600.0,34.7646,34.7646,34.7331,34.741,4600.0
2015-08-17 13:55:00,44.1,44.13,44.1,44.12,9308.0,34.741,34.7646,34.741,34.7567,9308.0
2015-08-17 14:00:00,44.13,44.13,44.1,44.13,7000.0,34.7646,34.7646,34.741,34.7646,7000.0
2015-08-17 14:05:00,44.12,44.14,44.1,44.13,15334.0,34.7567,34.7725,34.741,34.7646,15334.0
2015-08-17 14:10:00,44.13,44.13,44.1,44.13,4800.0,34.7646,34.7646,34.741,34.7646,4800.0
2015-08-17 14:15:00,44.13,44.15,44.09,44.13,7130.0,34.7646,34.7804,34.7331,34.7646,7130.0
2015-08-17 14:20:00,44.15,44.15,44.1,44.12,10400.0,34.7804,34.7804,34.741,34.7567,10400.0
2015-08-17 14:25:00,44.12,44.15,44.12,44.14,8000.0,34.7567,34.7804,34.7567,34.7725,8000.0
2015-08-17 14:30:00,44.13,44.16,44.13,44.15,6200.0,34.7646,34.7882,34.7646,34.7804,6200.0
2015-08-17 14:35:00,44.15,44.15,44.14,44.15,2000.0,34.7804,34.7804,34.7725,34.7804,2000.0
2015-08-17 14:40:00,44.15,44.19,44.15,44.19,13074.0,34.7804,34.8119,34.7804,34.8119,13074.0
2015-08-17 14:45:00,44.19,44.24,44.18,44.22,19114.0,34.8119,34.8513,34.804,34.8355,19114.0
2015-08-17 14:50:00,44.2,44.22,44.19,44.2,6432.0,34.8197,34.8355,34.8119,34.8197,6432.0
2015-08-17 14:55:00,44.19,44.24,44.19,44.24,5800.0,34.8119,34.8513,34.8119,34.8513,5800.0
2015-08-17 15:00:00,44.22,44.24,44.2,44.22,16732.0,34.8355,34.8513,34.8197,34.8355,16732.0
2015-08-17 15:05:00,44.21,44.26,44.2,44.26,18798.0,34.8276,34.867,34.8197,34.867,18798.0
2015-08-17 15:10:00,44.25,44.29,44.24,44.26,10946.0,34.8591,34.8906,34.8513,34.867,10946.0
2015-08-17 15:15:00,44.26,44.26,44.2,44.2,14382.0,34.867,34.867,34.8197,34.8197,14382.0
2015-08-17 15:20:00,44.21,44.21,44.15,44.17,19064.0,34.8276,34.8276,34.7804,34.7961,19064.0
2015-08-17 15:25:00,44.16,44.18,44.16,44.17,22188.0,34.7882,34.804,34.7882,34.7961,22188.0
2015-08-17 15:30:00,44.17,44.22,44.17,44.21,19558.0,34.7961,34.8355,34.7961,34.8276,19558.0
2015-08-17 15:35:00,44.21,44.22,44.17,44.17,33200.0,34.8276,34.8355,34.7961,34.7961,33200.0
2015-08-17 15:40:00,44.17,44.21,44.16,44.19,24948.0,34.7961,34.8276,34.7882,34.8119,24948.0
2015-08-17 15:45:00,44.18,44.19,44.16,44.18,29272.0,34.804,34.8119,34.7882,34.804,29272.0
2015-08-17 15:50:00,44.18,44.22,44.17,44.22,29892.0,34.804,34.8355,34.7961,34.8355,29892.0
2015-08-17 15:55:00,44.22,44.28,44.22,44.26,86544.0,34.8355,34.8828,34.8355,34.867,86544.0
2015-08-18 09:30:00,44.54,44.68,44.25,44.52,19970.0,35.0876,35.1979,34.8591,35.0718,19970.0
2015-08-18 09:35:00,44.54,44.69,44.49,44.49,9910.0,35.0876,35.2058,35.0482,35.0482,9910.0
2015-08-18 09:40:00,44.51,44.55,44.24,44.47,38386.0,35.064,35.0955,34.8513,35.0324,38386.0
2015-08-18 09:45:00,44.46,44.49,44.46,44.49,800.0,35.0246,35.0482,35.0246,35.0482,800.0
2015-08-18 09:50:00,44.49,44.54,44.45,44.54,6200.0,35.0482,35.0876,35.0167,35.0876,6200.0
2015-08-18 09:55:00,44.53,44.64,44.49,44.64,8200.0,35.0797,35.1664,35.0482,35.1664,8200.0
2015-08-18 10:00:00,44.63,44.63,44.42,44.49,7780.0,35.1585,35.1585,34.9931,35.0482,7780.0
2015-08-18 10:05:00,44.46,44.5,44.45,44.49,5004.0,35.0246,35.0561,35.0167,35.0482,5004.0
2015-08-18 10:10:00,44.49,44.49,44.4,44.47,3600.0,35.0482,35.0482,34.9773,35.0324,3600.0
2015-08-18 10:15:00,44.49,44.54,44.48,44.54,3800.0,35.0482,35.0876,35.0403,35.0876,3800.0
2015-08-18 10:20:00,44.54,44.55,44.46,44.52,31400.0,35.0876,35.0955,35.0246,35.0718,31400.0
2015-08-18 10:25:00,44.55,44.57,44.51,44.53,9200.0,35.0955,35.1112,35.064,35.0797,9200.0
2015-08-18 10:30:00,44.55,44.68,44.55,44.63,31038.0,35.0955,35.1979,35.0955,35.1585,31038.0
2015-08-18 10:35:00,44.56,44.56,44.45,44.5,21600.0,35.1033,35.1033,35.0167,35.0561,21600.0
2015-08-18 10:40:00,44.52,44.55,44.37,44.37,28770.0,35.0718,35.0955,34.9537,34.9537,28770.0
2015-08-18 10:45:00,44.4,44.4,44.33,44.38,2600.0,34.9773,34.9773,34.9222,34.9615,2600.0
2015-08-18 10:50:00,44.38,44.43,44.36,44.42,33100.0,34.9615,35.0009,34.9458,34.9931,33100.0
2015-08-18 10:55:00,44.38,44.43,44.38,44.41,1600.0,34.9615,35.0009,34.9615,34.9852,1600.0
2015-08-18 11:00:00,44.38,44.46,44.34,44.46,18944.0,34.9615,35.0246,34.93,35.0246,18944.0
2015-08-18 11:05:00,44.46,44.5,44.46,44.5,1908.0,35.0246,35.0561,35.0246,35.0561,1908.0
2015-08-18 11:10:00,44.48,44.52,44.46,44.51,11778.0,35.0403,35.0718,35.0246,35.064,11778.0
2015-08-18 11:15:00,44.52,44.52,44.51,44.52,2204.0,35.0718,35.0718,35.064,35.0718,2204.0
2015-08-18 11:20:00,44.52,44.56,44.49,44.49,6600.0,35.0718,35.1033,35.0482,35.0482,6600.0
2015-08-18 11:25:00,44.48,44.52,44.47,44.51,4800.0,35.0403,35.0718,35.0324,35.064,4800.0
2015-08-18 11:30:00,44.44,44.48,44.4,44.4,13010.0,35.0088,35.0403,34.9773,34.9773,13010.0
2015-08-18 11:35:00,44.45,44.48,44.45,44.48,820.0,35.0167,35.0403,35.0167,35.0403,820.0
2015-08-18 11:40:00,44.45,44.49,44.43,44.49,6930.0,35.0167,35.0482,35.0009,35.0482,6930.0
2015-08-18 11:45:00,44.49,44.52,44.48,44.51,11088.0,35.0482,35.0718,35.0403,35.064,11088.0
2015-08-18 11:50:00,44.51,44.53,44.5,44.53,3100.0,35.064,35.0797,35.0561,35.0797,3100.0
2015-08-18 11:55:00,44.52,44.55,44.51,44.55,3000.0,35.0718,35.0955,35.064,35.0955,3000.0
2015-08-18 12:00:00,44.52,44.54,44.51,44.52,2600.0,35.0718,35.0876,35.064,35.0718,2600.0
2015-08-18 12:05:00,44.52,44.53,44.49,44.52,8036.0,35.0718,35.0797,35.0482,35.0718,8036.0
2015-08-18 12:10:00,44.52,44.53,44.5,44.5,3264.0,35.0718,35.0797,35.0561,35.0561,3264.0
2015-08-18 12:15:00,44.49,44.52,44.49,44.49,21800.0,35.0482,35.0718,35.0482,35.0482,21800.0
2015-08-18 12:20:00,44.49,44.52,44.49,44.5,10634.0,35.0482,35.0718,35.0482,35.0561,10634.0
2015-08-18 12:25:00,44.5,44.51,44.49,44.51,2214.0,35.0561,35.064,35.0482,35.064,2214.0
2015-08-18 12:30:00,44.5,44.51,44.45,44.45,4600.0,35.0561,35.064,35.0167,35.0167,4600.0
2015-08-18 12:35:00,44.44,44.47,44.44,44.47,3050.0,35.0088,35.0324,35.0088,35.0324,3050.0
2015-08-18 12:40:00,44.46,44.46,44.43,44.45,7730.0,35.0246,35.0246,35.0009,35.0167,7730.0
2015-08-18 12:45:00,44.46,44.49,44.45,44.48,12814.0,35.0246,35.0482,35.0167,35.0403,12814.0
2015-08-18 12:50:00,44.48,44.55,44.48,44.55,24600.0,35.0403,35.0955,35.0403,35.0955,24600.0
2015-08-18 12:55:00,44.54,44.54,44.49,44.49,6792.0,35.0876,35.0876,35.0482,35.0482,6792.0
2015-08-18 13:00:00,44.48,44.49,44.45,44.49,21822.0,35.0403,35.0482,35.0167,35.0482,21822.0
2015-08-18 13:05:00,44.52,44.52,44.49,44.49,2600.0,35.0718,35.0718,35.0482,35.0482,2600.0
2015-08-18 13:10:00,44.48,44.51,44.47,44.51,11550.0,35.0403,35.064,35.0324,35.064,11550.0
2015-08-18 13:15:00,44.53,44.54,44.51,44.51,3526.0,35.0797,35.0876,35.064,35.064,3526.0
2015-08-18 13:20:00,44.52,44.52,44.49,44.49,8600.0,35.0718,35.0718,35.0482,35.0482,8600.0
2015-08-18 13:25:00,44.51,44.54,44.49,44.49,4200.0,35.064,35.0876,35.0482,35.0482,4200.0
2015-08-18 13:30:00,44.48,44.5,44.47,44.49,14014.0,35.0403,35.0561,35.0324,35.0482,14014.0
2015-08-18 13:35:00,44.49,44.52,44.48,44.51,6800.0,35.0482,35.0718,35.0403,35.064,6800.0
2015-08-18 13:40:00,44.51,44.56,44.51,44.52,10734.0,35.064,35.1033,35.064,35.0718,10734.0
2015-08-18 13:45:00,44.52,44.52,44.4,44.43,7980.0,35.0718,35.0718,34.9773,35.0009,7980.0
2015-08-18 13:50:00,44.4,44.41,44.37,44.4,4542.0,34.9773,34.9852,34.9537,34.9773,4542.0
2015-08-18 13:55:00,44.37,44.41,44.37,44.37,7200.0,34.9537,34.9852,34.9537,34.9537,7200.0
2015-08-18 14:00:00,44.35,44.35,44.27,44.27,3200.0,34.9379,34.9379,34.8749,34.8749,3200.0
2015-08-18 14:05:00,44.3,44.32,44.27,44.32,6664.0,34.8985,34.9143,34.8749,34.9143,6664.0
2015-08-18 14:10:00,44.32,44.37,44.31,44.37,7540.0,34.9143,34.9537,34.9064,34.9537,7540.0
2015-08-18 14:15:00,44.37,44.37,44.32,44.33,6286.0,34.9537,34.9537,34.9143,34.9222,6286.0
2015-08-18 14:20:00,44.31,44.33,44.29,44.3,1600.0,34.9064,34.9222,34.8906,34.8985,1600.0
2015-08-18 14:25:00,44.32,44.35,44.3,44.35,4020.0,34.9143,34.9379,34.8985,34.9379,4020.0
2015-08-18 14:30:00,44.34,44.38,44.32,44.32,8200.0,34.93,34.9615,34.9143,34.9143,8200.0
2015-08-18 14:35:00,44.31,44.34,44.29,44.32,5600.0,34.9064,34.93,34.8906,34.9143,5600.0
2015-08-18 14:40:00,44.34,44.34,44.29,44.3,3800.0,34.93,34.93,34.8906,34.8985,3800.0
2015-08-18 14:45:00,44.3,44.46,44.29,44.38,29554.0,34.8985,35.0246,34.8906,34.9615,29554.0
2015-08-18 14:50:00,44.38,44.38,44.34,44.35,8890.0,34.9615,34.9615,34.93,34.9379,8890.0
2015-08-18 14:55:00,44.36,44.41,44.35,44.38,9032.0,34.9458,34.9852,34.9379,34.9615,9032.0
2015-08-18 15:00:00,44.39,44.42,44.38,44.38,6278.0,34.9694,34.9931,34.9615,34.9615,6278.0
2015-08-18 15:05:00,44.41,44.42,44.37,44.37,7600.0,34.9852,34.9931,34.9537,34.9537,7600.0
2015-08-18 15:10:00,44.38,44.38,44.31,44.34,8982.0,34.9615,34.9615,34.9064,34.93,8982.0
2015-08-18 15:15:00,44.33,44.36,44.29,44.33,10600.0,34.9222,34.9458,34.8906,34.9222,10600.0
2015-08-18 15:20:00,44.33,44.36,44.33,44.33,4400.0,34.9222,34.9458,34.9222,34.9222,4400.0
2015-08-18 15:25:00,44.33,44.37,44.32,44.34,23910.0,34.9222,34.9537,34.9143,34.93,23910.0
2015-08-18 15:30:00,44.35,44.35,44.34,44.34,6800.0,34.9379,34.9379,34.93,34.93,6800.0
2015-08-18 15:35:00,44.34,44.39,44.34,44.39,4280.0,34.93,34.9694,34.93,34.9694,4280.0
2015-08-18 15:40:00,44.37,44.38,44.33,44.33,16454.0,34.9537,34.9615,34.9222,34.9222,16454.0
2015-08-18 15:45:00,44.33,44.37,44.31,44.36,19754.0,34.9222,34.9537,34.9064,34.9458,19754.0
2015-08-18 15:50:00,44.34,44.34,44.32,44.33,22566.0,34.93,34.93,34.9143,34.9222,22566.0
2015-08-18 15:55:00,44.33,44.36,44.31,44.34,44462.0,34.9222,34.9458,34.9064,34.93,44462.0
2015-08-19 09:30:00,44.0,44.0,43.56,43.82,13424.0,34.6622,34.6622,34.3156,34.5204,13424.0
2015-08-19 09:35:00,43.81,43.98,43.75,43.96,12516.0,34.5125,34.6464,34.4652,34.6307,12516.0
2015-08-19 09:40:00,43.97,44.02,43.88,43.88,15658.0,34.6386,34.6779,34.5677,34.5677,15658.0
2015-08-19 09:45:00,43.91,44.0,43.85,43.85,8700.0,34.5913,34.6622,34.544,34.544,8700.0
2015-08-19 09:50:00,43.84,43.86,43.79,43.84,6600.0,34.5361,34.5519,34.4968,34.5361,6600.0
2015-08-19 09:55:00,43.85,43.89,43.82,43.85,9400.0,34.544,34.5755,34.5204,34.544,9400.0
2015-08-19 10:00:00,43.82,43.88,43.81,43.85,5036.0,34.5204,34.5677,34.5125,34.544,5036.0
2015-08-19 10:05:00,43.89,43.92,43.87,43.88,3500.0,34.5755,34.5992,34.5598,34.5677,3500.0
2015-08-19 10:10:00,43.9,43.97,43.9,43.97,2600.0,34.5834,34.6386,34.5834,34.6386,2600.0
2015-08-19 10:15:00,43.99,43.99,43.9,43.91,9338.0,34.6543,34.6543,34.5834,34.5913,9338.0
2015-08-19 10:20:00,43.93,43.97,43.89,43.89,16674.0,34.607,34.6386,34.5755,34.5755,16674.0
2015-08-19 10:25:00,43.94,43.94,43.89,43.91,2400.0,34.6149,34.6149,34.5755,34.5913,2400.0
2015-08-19 10:30:00,43.91,43.93,43.87,43.87,4048.0,34.5913,34.607,34.5598,34.5598,4048.0
2015-08-19 10:35:00,43.87,43.87,43.79,43.85,7526.0,34.5598,34.5598,34.4968,34.544,7526.0
2015-08-19 10:40:00,43.85,43.87,43.77,43.77,5600.0,34.544,34.5598,34.481,34.481,5600.0
2015-08-19 10:45:00,43.77,43.81,43.73,43.8,4928.0,34.481,34.5125,34.4495,34.5046,4928.0
2015-08-19 10:50:00,43.82,43.82,43.72,43.72,9100.0,34.5204,34.5204,34.4416,34.4416,9100.0
2015-08-19 10:55:00,43.72,43.74,43.67,43.74,8202.0,34.4416,34.4574,34.4022,34.4574,8202.0
2015-08-19 11:00:00,43.74,43.8,43.74,43.76,7230.0,34.4574,34.5046,34.4574,34.4731,7230.0
2015-08-19 11:05:00,43.73,43.75,43.68,43.75,8800.0,34.4495,34.4652,34.4101,34.4652,8800.0
2015-08-19 11:10:00,43.73,43.8,43.73,43.79,4520.0,34.4495,34.5046,34.4495,34.4968,4520.0
2015-08-19 11:15:00,43.77,43.84,43.77,43.84,4800.0,34.481,34.5361,34.481,34.5361,4800.0
2015-08-19 11:20:00,43.84,43.84,43.79,43.8,7046.0,34.5361,34.5361,34.4968,34.5046,7046.0
2015-08-19 11:25:00,43.77,43.79,43.74,43.77,6136.0,34.481,34.4968,34.4574,34.481,6136.0
2015-08-19 11:30:00,43.74,43.79,43.69,43.69,3800.0,34.4574,34.4968,34.418,34.418,3800.0
2015-08-19 11:35:00,43.69,43.77,43.69,43.77,3200.0,34.418,34.481,34.418,34.481,3200.0
2015-08-19 11:40:00,43.77,43.82,43.77,43.82,1200.0,34.481,34.5204,34.481,34.5204,1200.0
2015-08-19 11:45:00,43.8,43.81,43.74,43.74,4000.0,34.5046,34.5125,34.4574,34.4574,4000.0
2015-08-19 11:50:00,43.76,43.82,43.75,43.82,2400.0,34.4731,34.5204,34.4652,34.5204,2400.0
2015-08-19 11:55:00,43.82,43.84,43.78,43.78,2600.0,34.5204,34.5361,34.4889,34.4889,2600.0
2015-08-19 12:00:00,43.77,43.78,43.73,43.76,5200.0,34.481,34.4889,34.4495,34.4731,5200.0
2015-08-19 12:05:00,43.77,43.8,43.74,43.75,13298.0,34.481,34.5046,34.4574,34.4652,13298.0
2015-08-19 12:10:00,43.76,43.77,43.72,43.74,11056.0,34.4731,34.481,34.4416,34.4574,11056.0
2015-08-19 12:15:00,43.71,43.72,43.65,43.66,4746.0,34.4337,34.4416,34.3865,34.3943,4746.0
2015-08-19 12:20:00,43.65,43.72,43.63,43.7,2992.0,34.3865,34.4416,34.3707,34.4259,2992.0
2015-08-19 12:25:00,43.72,43.76,43.72,43.76,400.0,34.4416,34.4731,34.4416,34.4731,400.0
2015-08-19 12:30:00,43.76,43.84,43.76,43.82,13500.0,34.4731,34.5361,34.4731,34.5204,13500.0
2015-08-19 12:35:00,43.82,43.83,43.8,43.81,3800.0,34.5204,34.5283,34.5046,34.5125,3800.0
2015-08-19 12:40:00,43.85,43.9,43.85,43.88,6428.0,34.544,34.5834,34.544,34.5677,6428.0
2015-08-19 12:45:00,43.88,43.89,43.77,43.78,26900.0,34.5677,34.5755,34.481,34.4889,26900.0
2015-08-19 12:50:00,43.79,43.79,43.73,43.76,12700.0,34.4968,34.4968,34.4495,34.4731,12700.0
2015-08-19 12:55:00,43.74,43.8,43.69,43.7,28620.0,34.4574,34.5046,34.418,34.4259,28620.0
2015-08-19 13:00:00,43.7,43.72,43.65,43.66,10600.0,34.4259,34.4416,34.3865,34.3943,10600.0
2015-08-19 13:05:00,43.68,43.68,43.66,43.67,1800.0,34.4101,34.4101,34.3943,34.4022,1800.0
2015-08-19 13:10:00,43.68,43.78,43.67,43.74,6200.0,34.4101,34.4889,34.4022,34.4574,6200.0
2015-08-19 13:15:00,43.74,43.84,43.73,43.84,4940.0,34.4574,34.5361,34.4495,34.5361,4940.0
2015-08-19 13:20:00,43.81,43.84,43.81,43.83,3400.0,34.5125,34.5361,34.5125,34.5283,3400.0
2015-08-19 13:25:00,43.82,43.82,43.74,43.79,9276.0,34.5204,34.5204,34.4574,34.4968,9276.0
2015-08-19 13:30:00,43.77,43.8,43.75,43.75,16366.0,34.481,34.5046,34.4652,34.4652,16366.0
2015-08-19 13:35:00,43.77,43.77,43.7,43.73,5800.0,34.481,34.481,34.4259,34.4495,5800.0
2015-08-19 13:40:00,43.74,43.77,43.72,43.77,5380.0,34.4574,34.481,34.4416,34.481,5380.0
2015-08-19 13:45:00,43.75,43.84,43.75,43.8,27078.0,34.4652,34.5361,34.4652,34.5046,27078.0
2015-08-19 13:50:00,43.8,43.83,43.8,43.82,6278.0,34.5046,34.5283,34.5046,34.5204,6278.0
2015-08-19 13:55:00,43.81,43.83,43.8,43.82,4300.0,34.5125,34.5283,34.5046,34.5204,4300.0
2015-08-19 14:00:00,43.81,43.85,43.79,43.85,19272.0,34.5125,34.544,34.4968,34.544,19272.0
2015-08-19 14:05:00,43.85,43.99,43.83,43.96,22950.0,34.544,34.6543,34.5283,34.6307,22950.0
2015-08-19 14:10:00,43.96,44.07,43.95,44.05,19246.0,34.6307,34.7173,34.6228,34.7016,19246.0
2015-08-19 14:15:00,44.04,44.04,43.96,43.99,5522.0,34.6937,34.6937,34.6307,34.6543,5522.0
2015-08-19 14:20:00,43.98,43.99,43.95,43.97,4600.0,34.6464,34.6543,34.6228,34.6386,4600.0
2015-08-19 14:25:00,43.95,43.95,43.9,43.91,3034.0,34.6228,34.6228,34.5834,34.5913,3034.0
2015-08-19 14:30:00,43.91,43.93,43.86,43.86,4674.0,34.5913,34.607,34.5519,34.5519,4674.0
2015-08-19 14:35:00,43.86,43.88,43.84,43.87,24810.0,34.5519,34.5677,34.5361,34.5598,24810.0
2015-08-19 14:40:00,43.88,43.88,43.84,43.84,5600.0,34.5677,34.5677,34.5361,34.5361,5600.0
2015-08-19 14:45:00,43.82,43.82,43.79,43.8,7080.0,34.5204,34.5204,34.4968,34.5046,7080.0
2015-08-19 14:50:00,43.79,43.8,43.72,43.72,9100.0,34.4968,34.5046,34.4416,34.4416,9100.0
2015-08-19 14:55:00,43.72,43.73,43.63,43.64,11282.0,34.4416,34.4495,34.3707,34.3786,11282.0
2015-08-19 15:00:00,43.63,43.63,43.59,43.6,17158.0,34.3707,34.3707,34.3392,34.3471,17158.0
2015-08-19 15:05:00,43.6,43.7,43.6,43.68,5800.0,34.3471,34.4259,34.3471,34.4101,5800.0
2015-08-19 15:10:00,43.67,43.69,43.66,43.67,9402.0,34.4022,34.418,34.3943,34.4022,9402.0
2015-08-19 15:15:00,43.68,43.69,43.62,43.67,15200.0,34.4101,34.418,34.3628,34.4022,15200.0
2015-08-19 15:20:00,43.69,43.84,43.69,43.81,11532.0,34.418,34.5361,34.418,34.5125,11532.0
2015-08-19 15:25:00,43.83,43.85,43.81,43.83,10414.0,34.5283,34.544,34.5125,34.5283,10414.0
2015-08-19 15:30:00,43.84,43.87,43.81,43.85,10928.0,34.5361,34.5598,34.5125,34.544,10928.0
2015-08-19 15:35:00,43.84,43.84,43.76,43.77,17884.0,34.5361,34.5361,34.4731,34.481,17884.0
2015-08-19 15:40:00,43.77,43.85,43.77,43.82,9924.0,34.481,34.544,34.481,34.5204,9924.0
2015-08-19 15:45:00,43.82,43.88,43.82,43.87,19964.0,34.5204,34.5677,34.5204,34.5598,19964.0
2015-08-19 15:50:00,43.85,43.89,43.84,43.86,24816.0,34.544,34.5755,34.5361,34.5519,24816.0
2015-08-19 15:55:00,43.87,43.87,43.78,43.8,51990.0,34.5598,34.5598,34.4889,34.5046,51990.0
2015-08-20 09:30:00,43.37,43.49,43.12,43.24,17366.0,34.1659,34.2604,33.9689,34.0635,17366.0
2015-08-20 09:35:00,43.25,43.37,43.19,43.37,14804.0,34.0714,34.1659,34.0241,34.1659,14804.0
2015-08-20 09:40:00,43.42,43.44,43.35,43.41,20680.0,34.2053,34.221,34.1501,34.1974,20680.0
2015-08-20 09:45:00,43.38,43.44,43.19,43.2,34600.0,34.1738,34.221,34.0241,34.032,34600.0
2015-08-20 09:50:00,43.19,43.23,43.19,43.23,800.0,34.0241,34.0556,34.0241,34.0556,800.0
2015-08-20 09:55:00,43.34,43.44,43.29,43.29,3954.0,34.1423,34.221,34.1029,34.1029,3954.0
2015-08-20 10:00:00,43.28,43.31,43.19,43.27,10990.0,34.095,34.1186,34.0241,34.0871,10990.0
2015-08-20 10:05:00,43.26,43.29,43.17,43.21,50022.0,34.0792,34.1029,34.0083,34.0398,50022.0
2015-08-20 10:10:00,43.18,43.21,43.06,43.21,11848.0,34.0162,34.0398,33.9217,34.0398,11848.0
2015-08-20 10:15:00,43.18,43.25,43.18,43.23,25840.0,34.0162,34.0714,34.0162,34.0556,25840.0
2015-08-20 10:20:00,43.24,43.24,43.13,43.14,20534.0,34.0635,34.0635,33.9768,33.9847,20534.0
2015-08-20 10:25:00,43.11,43.24,43.11,43.22,23038.0,33.9611,34.0635,33.9611,34.0477,23038.0
2015-08-20 10:30:00,43.22,43.29,43.19,43.27,10360.0,34.0477,34.1029,34.0241,34.0871,10360.0
2015-08-20 10:35:00,43.24,43.35,43.24,43.29,5800.0,34.0635,34.1501,34.0635,34.1029,5800.0
2015-08-20 10:40:00,43.28,43.37,43.24,43.35,22264.0,34.095,34.1659,34.0635,34.1501,22264.0
2015-08-20 10:45:00,43.32,43.41,43.32,43.41,4400.0,34.1265,34.1974,34.1265,34.1974,4400.0
2015-08-20 10:50:00,43.4,43.58,43.37,43.58,29402.0,34.1895,34.3313,34.1659,34.3313,29402.0
2015-08-20 10:55:00,43.54,43.57,43.51,43.54,30000.0,34.2998,34.3234,34.2762,34.2998,30000.0
2015-08-20 11:00:00,43.53,43.54,43.5,43.5,6200.0,34.2919,34.2998,34.2683,34.2683,6200.0
2015-08-20 11:05:00,43.5,43.5,43.41,43.47,9800.0,34.2683,34.2683,34.1974,34.2447,9800.0
2015-08-20 11:10:00,43.46,43.49,43.43,43.44,6948.0,34.2368,34.2604,34.2132,34.221,6948.0
2015-08-20 11:15:00,43.41,43.42,43.38,43.38,5916.0,34.1974,34.2053,34.1738,34.1738,5916.0
2015-08-20 11:20:00,43.37,43.4,43.34,43.39,6600.0,34.1659,34.1895,34.1423,34.1816,6600.0
2015-08-20 11:25:00,43.41,43.47,43.41,43.45,2200.0,34.1974,34.2447,34.1974,34.2289,2200.0
2015-08-20 11:30:00,43.44,43.44,43.35,43.37,18396.0,34.221,34.221,34.1501,34.1659,18396.0
2015-08-20 11:35:00,43.35,43.37,43.33,43.37,4400.0,34.1501,34.1659,34.1344,34.1659,4400.0
2015-08-20 11:40:00,43.39,43.49,43.38,43.49,1000.0,34.1816,34.2604,34.1738,34.2604,1000.0
2015-08-20 11:45:00,43.49,43.54,43.49,43.54,3400.0,34.2604,34.2998,34.2604,34.2998,3400.0
2015-08-20 11:50:00,43.54,43.54,43.49,43.5,2400.0,34.2998,34.2998,34.2604,34.2683,2400.0
2015-08-20 11:55:00,43.51,43.55,43.5,43.55,1954.0,34.2762,34.3077,34.2683,34.3077,1954.0
2015-08-20 12:00:00,43.57,43.57,43.52,43.52,12670.0,34.3234,34.3234,34.2841,34.2841,12670.0
2015-08-20 12:05:00,43.5,43.5,43.44,43.44,10800.0,34.2683,34.2683,34.221,34.221,10800.0
2015-08-20 12:10:00,43.46,43.46,43.38,43.4,5986.0,34.2368,34.2368,34.1738,34.1895,5986.0
2015-08-20 12:15:00,43.38,43.38,43.3,43.38,11882.0,34.1738,34.1738,34.1107,34.1738,11882.0
2015-08-20 12:20:00,43.4,43.4,43.31,43.35,8402.0,34.1895,34.1895,34.1186,34.1501,8402.0
2015-08-20 12:25:00,43.36,43.44,43.34,43.43,16400.0,34.158,34.221,34.1423,34.2132,16400.0
2015-08-20 12:30:00,43.4,43.48,43.39,43.45,2600.0,34.1895,34.2525,34.1816,34.2289,2600.0
2015-08-20 12:35:00,43.43,43.49,43.43,43.45,14400.0,34.2132,34.2604,34.2132,34.2289,14400.0
2015-08-20 12:40:00,43.43,43.44,43.4,43.4,7800.0,34.2132,34.221,34.1895,34.1895,7800.0
2015-08-20 12:45:00,43.38,43.39,43.34,43.38,7200.0,34.1738,34.1816,34.1423,34.1738,7200.0
2015-08-20 12:50:00,43.41,43.41,43.36,43.37,3000.0,34.1974,34.1974,34.158,34.1659,3000.0
2015-08-20 12:55:00,43.34,43.34,43.27,43.3,8584.0,34.1423,34.1423,34.0871,34.1107,8584.0
2015-08-20 13:00:00,43.26,43.28,43.26,43.27,1200.0,34.0792,34.095,34.0792,34.0871,1200.0
2015-08-20 13:05:00,43.26,43.26,43.2,43.23,7952.0,34.0792,34.0792,34.032,34.0556,7952.0
2015-08-20 13:10:00,43.22,43.24,43.19,43.22,4900.0,34.0477,34.0635,34.0241,34.0477,4900.0
2015-08-20 13:15:00,43.25,43.32,43.25,43.32,4260.0,34.0714,34.1265,34.0714,34.1265,4260.0
2015-08-20 13:20:00,43.35,43.37,43.3,43.3,5720.0,34.1501,34.1659,34.1107,34.1107,5720.0
2015-08-20 13:25:00,43.31,43.41,43.31,43.41,2000.0,34.1186,34.1974,34.1186,34.1974,2000.0
2015-08-20 13:30:00,43.38,43.4,43.37,43.38,2800.0,34.1738,34.1895,34.1659,34.1738,2800.0
2015-08-20 13:35:00,43.38,43.38,43.33,43.33,4194.0,34.1738,34.1738,34.1344,34.1344,4194.0
2015-08-20 13:40:00,43.31,43.33,43.3,43.33,3400.0,34.1186,34.1344,34.1107,34.1344,3400.0
2015-08-20 13:45:00,43.35,43.37,43.32,43.35,3200.0,34.1501,34.1659,34.1265,34.1501,3200.0
2015-08-20 13:50:00,43.41,43.42,43.38,43.4,5600.0,34.1974,34.2053,34.1738,34.1895,5600.0
2015-08-20 13:55:00,43.38,43.4,43.31,43.32,25076.0,34.1738,34.1895,34.1186,34.1265,25076.0
2015-08-20 14:00:00,43.35,43.35,43.31,43.32,2600.0,34.1501,34.1501,34.1186,34.1265,2600.0
2015-08-20 14:05:00,43.3,43.3,43.27,43.28,5000.0,34.1107,34.1107,34.0871,34.095,5000.0
2015-08-20 14:10:00,43.28,43.28,43.23,43.23,7020.0,34.095,34.095,34.0556,34.0556,7020.0
2015-08-20 14:15:00,43.23,43.26,43.2,43.26,7306.0,34.0556,34.0792,34.032,34.0792,7306.0
2015-08-20 14:20:00,43.24,43.31,43.24,43.31,2800.0,34.0635,34.1186,34.0635,34.1186,2800.0
2015-08-20 14:25:00,43.3,43.3,43.2,43.2,7400.0,34.1107,34.1107,34.032,34.032,7400.0
2015-08-20 14:30:00,43.19,43.19,43.13,43.13,3600.0,34.0241,34.0241,33.9768,33.9768,3600.0
2015-08-20 14:35:00,43.16,43.16,43.09,43.09,13200.0,34.0005,34.0005,33.9453,33.9453,13200.0
2015-08-20 14:40:00,43.09,43.11,43.07,43.1,8120.0,33.9453,33.9611,33.9296,33.9532,8120.0
2015-08-20 14:45:00,43.09,43.1,43.06,43.08,8200.0,33.9453,33.9532,33.9217,33.9374,8200.0
2015-08-20 14:50:00,43.09,43.12,43.06,43.08,15200.0,33.9453,33.9689,33.9217,33.9374,15200.0
2015-08-20 14:55:00,43.08,43.13,43.07,43.09,12200.0,33.9374,33.9768,33.9296,33.9453,12200.0
2015-08-20 15:00:00,43.1,43.17,43.09,43.15,8302.0,33.9532,34.0083,33.9453,33.9926,8302.0
2015-08-20 15:05:00,43.18,43.26,43.16,43.24,19460.0,34.0162,34.0792,34.0005,34.0635,19460.0
2015-08-20 15:10:00,43.25,43.26,43.19,43.21,17734.0,34.0714,34.0792,34.0241,34.0398,17734.0
2015-08-20 15:15:00,43.2,43.23,43.16,43.18,35336.0,34.032,34.0556,34.0005,34.0162,35336.0
2015-08-20 15:20:00,43.18,43.27,43.18,43.25,20756.0,34.0162,34.0871,34.0162,34.0714,20756.0
2015-08-20 15:25:00,43.26,43.3,43.23,43.3,24158.0,34.0792,34.1107,34.0556,34.1107,24158.0
2015-08-20 15:30:00,43.3,43.39,43.3,43.34,30804.0,34.1107,34.1816,34.1107,34.1423,30804.0
2015-08-20 15:35:00,43.35,43.38,43.3,43.31,25694.0,34.1501,34.1738,34.1107,34.1186,25694.0
2015-08-20 15:40:00,43.31,43.38,43.27,43.38,15000.0,34.1186,34.1738,34.0871,34.1738,15000.0
2015-08-20 15:45:00,43.35,43.37,43.23,43.24,31722.0,34.1501,34.1659,34.0556,34.0635,31722.0
2015-08-20 15:50:00,43.24,43.24,43.18,43.21,24894.0,34.0635,34.0635,34.0162,34.0398,24894.0
2015-08-20 15:55:00,43.21,43.23,43.13,43.13,66900.0,34.0398,34.0556,33.9768,33.9768,66900.0
2015-08-21 09:30:00,42.77,42.8,42.26,42.34,49174.0,33.6932,33.7169,33.2915,33.3545,49174.0
2015-08-21 09:35:00,42.38,42.62,42.23,42.38,33438.0,33.386,33.5751,33.2678,33.386,33438.0
2015-08-21 09:40:00,42.37,42.49,42.24,42.38,20960.0,33.3781,33.4726,33.2757,33.386,20960.0
2015-08-21 09:45:00,42.34,42.72,42.3,42.72,47172.0,33.3545,33.6538,33.323,33.6538,47172.0
2015-08-21 09:50:00,42.71,42.73,42.57,42.6,19600.0,33.646,33.6617,33.5357,33.5593,19600.0
2015-08-21 09:55:00,42.55,42.6,42.52,42.58,12032.0,33.5199,33.5593,33.4963,33.5435,12032.0
2015-08-21 10:00:00,42.52,42.85,42.52,42.84,29950.0,33.4963,33.7562,33.4963,33.7484,29950.0
2015-08-21 10:05:00,42.86,42.87,42.67,42.67,12120.0,33.7641,33.772,33.6144,33.6144,12120.0
2015-08-21 10:10:00,42.68,42.68,42.49,42.49,8890.0,33.6223,33.6223,33.4726,33.4726,8890.0
2015-08-21 10:15:00,42.49,42.62,42.49,42.59,14832.0,33.4726,33.5751,33.4726,33.5514,14832.0
2015-08-21 10:20:00,42.58,42.71,42.56,42.66,27200.0,33.5435,33.646,33.5278,33.6066,27200.0
2015-08-21 10:25:00,42.66,42.68,42.6,42.6,19692.0,33.6066,33.6223,33.5593,33.5593,19692.0
2015-08-21 10:30:00,42.59,42.66,42.56,42.56,19606.0,33.5514,33.6066,33.5278,33.5278,19606.0
2015-08-21 10:35:00,42.56,42.56,42.42,42.47,18458.0,33.5278,33.5278,33.4175,33.4569,18458.0
2015-08-21 10:40:00,42.5,42.56,42.46,42.49,5200.0,33.4805,33.5278,33.449,33.4726,5200.0
2015-08-21 10:45:00,42.46,42.47,42.34,42.35,15900.0,33.449,33.4569,33.3545,33.3624,15900.0
2015-08-21 10:50:00,42.38,42.43,42.3,42.32,27588.0,33.386,33.4254,33.323,33.3387,27588.0
2015-08-21 10:55:00,42.3,42.32,42.16,42.22,32400.0,33.323,33.3387,33.2127,33.2599,32400.0
2015-08-21 11:00:00,42.22,42.24,42.18,42.21,32300.0,33.2599,33.2757,33.2284,33.2521,32300.0
2015-08-21 11:05:00,42.21,42.21,42.1,42.14,10764.0,33.2521,33.2521,33.1654,33.1969,10764.0
2015-08-21 11:10:00,42.12,42.15,41.93,41.96,57518.0,33.1812,33.2048,33.0315,33.0551,57518.0
2015-08-21 11:15:00,41.99,42.18,41.96,42.18,24464.0,33.0788,33.2284,33.0551,33.2284,24464.0
2015-08-21 11:20:00,42.17,42.18,42.08,42.08,24498.0,33.2206,33.2284,33.1497,33.1497,24498.0
2015-08-21 11:25:00,42.08,42.12,42.06,42.08,38248.0,33.1497,33.1812,33.1339,33.1497,38248.0
2015-08-21 11:30:00,42.07,42.09,41.88,41.88,20008.0,33.1418,33.1575,32.9921,32.9921,20008.0
2015-08-21 11:35:00,41.9,41.96,41.84,41.88,27202.0,33.0079,33.0551,32.9606,32.9921,27202.0
2015-08-21 11:40:00,41.88,42.04,41.87,42.03,17522.0,32.9921,33.1181,32.9842,33.1103,17522.0
2015-08-21 11:45:00,42.05,42.09,42.02,42.06,10300.0,33.126,33.1575,33.1024,33.1339,10300.0
2015-08-21 11:50:00,42.07,42.08,41.99,42.08,9416.0,33.1418,33.1497,33.0788,33.1497,9416.0
2015-08-21 11:55:00,42.06,42.29,42.06,42.23,11400.0,33.1339,33.3151,33.1339,33.2678,11400.0
2015-08-21 12:00:00,42.22,42.25,42.15,42.25,18388.0,33.2599,33.2836,33.2048,33.2836,18388.0
2015-08-21 12:05:00,42.25,42.37,42.22,42.35,10900.0,33.2836,33.3781,33.2599,33.3624,10900.0
2015-08-21 12:10:00,42.35,42.4,42.24,42.25,15800.0,33.3624,33.4017,33.2757,33.2836,15800.0
2015-08-21 12:15:00,42.24,42.26,42.12,42.15,29428.0,33.2757,33.2915,33.1812,33.2048,29428.0
2015-08-21 12:20:00,42.16,42.2,42.06,42.09,15440.0,33.2127,33.2442,33.1339,33.1575,15440.0
2015-08-21 12:25:00,42.1,42.2,42.1,42.17,14740.0,33.1654,33.2442,33.1654,33.2206,14740.0
2015-08-21 12:30:00,42.19,42.21,42.06,42.06,89034.0,33.2363,33.2521,33.1339,33.1339,89034.0
2015-08-21 12:35:00,42.08,42.1,42.04,42.04,4200.0,33.1497,33.1654,33.1181,33.1181,4200.0
2015-08-21 12:40:00,42.03,42.03,41.92,41.96,10478.0,33.1103,33.1103,33.0236,33.0551,10478.0
2015-08-21 12:45:00,41.96,41.98,41.92,41.98,21648.0,33.0551,33.0709,33.0236,33.0709,21648.0
2015-08-21 12:50:00,41.98,41.98,41.88,41.91,27778.0,33.0709,33.0709,32.9921,33.0157,27778.0
2015-08-21 12:55:00,41.9,41.9,41.77,41.77,17450.0,33.0079,33.0079,32.9054,32.9054,17450.0
2015-08-21 13:00:00,41.78,41.81,41.7,41.72,31622.0,32.9133,32.937,32.8503,32.8661,31622.0
2015-08-21 13:05:00,41.72,41.74,41.7,41.72,14740.0,32.8661,32.8818,32.8503,32.8661,14740.0
2015-08-21 13:10:00,41.71,41.87,41.7,41.75,33616.0,32.8582,32.9842,32.8503,32.8897,33616.0
2015-08-21 13:15:00,41.75,41.78,41.72,41.78,12884.0,32.8897,32.9133,32.8661,32.9133,12884.0
2015-08-21 13:20:00,41.77,41.92,41.77,41.92,11400.0,32.9054,33.0236,32.9054,33.0236,11400.0
2015-08-21 13:25:00,41.89,41.99,41.85,41.99,10408.0,33.0,33.0788,32.9685,33.0788,10408.0
2015-08-21 13:30:00,41.99,42.01,41.94,41.98,10580.0,33.0788,33.0945,33.0394,33.0709,10580.0
2015-08-21 13:35:00,41.97,42.08,41.97,42.07,6060.0,33.063,33.1497,33.063,33.1418,6060.0
2015-08-21 13:40:00,42.06,42.11,42.06,42.08,10224.0,33.1339,33.1733,33.1339,33.1497,10224.0
2015-08-21 13:45:00,42.09,42.12,41.99,42.04,14634.0,33.1575,33.1812,33.0788,33.1181,14634.0
2015-08-21 13:50:00,42.02,42.05,41.95,42.01,10022.0,33.1024,33.126,33.0472,33.0945,10022.0
2015-08-21 13:55:00,41.99,42.2,41.99,42.19,7366.0,33.0788,33.2442,33.0788,33.2363,7366.0
2015-08-21 14:00:00,42.21,42.27,42.2,42.26,15376.0,33.2521,33.2993,33.2442,33.2915,15376.0
2015-08-21 14:05:00,42.24,42.26,42.15,42.18,20800.0,33.2757,33.2915,33.2048,33.2284,20800.0
2015-08-21 14:10:00,42.18,42.18,42.06,42.06,47788.0,33.2284,33.2284,33.1339,33.1339,47788.0
2015-08-21 14:15:00,42.06,42.08,42.02,42.05,21998.0,33.1339,33.1497,33.1024,33.126,21998.0
2015-08-21 14:20:00,42.05,42.08,41.99,42.0,16600.0,33.126,33.1497,33.0788,33.0866,16600.0
2015-08-21 14:25:00,42.01,42.04,42.01,42.03,5000.0,33.0945,33.1181,33.0945,33.1103,5000.0
2015-08-21 14:30:00,42.04,42.1,42.03,42.08,62052.0,33.1181,33.1654,33.1103,33.1497,62052.0
2015-08-21 14:35:00,42.05,42.07,41.97,41.99,10884.0,33.126,33.1418,33.063,33.0788,10884.0
2015-08-21 14:40:00,42.01,42.01,41.94,41.95,14276.0,33.0945,33.0945,33.0394,33.0472,14276.0
2015-08-21 14:45:00,41.94,41.95,41.8,41.82,16844.0,33.0394,33.0472,32.9291,32.9448,16844.0
2015-08-21 14:50:00,41.82,41.85,41.74,41.83,33740.0,32.9448,32.9685,32.8818,32.9527,33740.0
2015-08-21 14:55:00,41.82,41.96,41.82,41.91,15036.0,32.9448,33.0551,32.9448,33.0157,15036.0
2015-08-21 15:00:00,41.9,41.94,41.85,41.89,22600.0,33.0079,33.0394,32.9685,33.0,22600.0
2015-08-21 15:05:00,41.91,41.91,41.74,41.77,26076.0,33.0157,33.0157,32.8818,32.9054,26076.0
2015-08-21 15:10:00,41.74,41.77,41.67,41.71,15406.0,32.8818,32.9054,32.8267,32.8582,15406.0
2015-08-21 15:15:00,41.71,41.77,41.62,41.74,43214.0,32.8582,32.9054,32.7873,32.8818,43214.0
2015-08-21 15:20:00,41.72,41.77,41.66,41.7,79160.0,32.8661,32.9054,32.8188,32.8503,79160.0
2015-08-21 15:25:00,41.71,41.72,41.63,41.67,59732.0,32.8582,32.8661,32.7952,32.8267,59732.0
2015-08-21 15:30:00,41.68,41.7,41.54,41.56,37914.0,32.8345,32.8503,32.7243,32.74,37914.0
2015-08-21 15:35:00,41.55,41.62,41.49,41.57,40152.0,32.7321,32.7873,32.6849,32.7479,40152.0
2015-08-21 15:40:00,41.58,41.65,41.58,41.63,59918.0,32.7558,32.8109,32.7558,32.7952,59918.0
2015-08-21 15:45:00,41.64,41.8,41.57,41.79,76764.0,32.803,32.9291,32.7479,32.9212,76764.0
2015-08-21 15:50:00,41.79,41.81,41.72,41.72,129346.0,32.9212,32.937,32.8661,32.8661,129346.0
2015-08-21 15:55:00,41.72,41.72,41.59,41.65,234254.0,32.8661,32.8661,32.7636,32.8109,234254.0
2015-08-24 09:30:00,38.09,39.01,38.08,38.7,2904.0,30.0064,30.7312,29.9985,30.487,2904.0
2015-08-24 09:35:00,38.9,38.9,37.05,38.05,9666.0,30.6445,30.6445,29.1871,29.9749,9666.0
2015-08-24 09:40:00,37.98,39.42,37.98,39.0,133412.0,29.9198,31.0542,29.9198,30.7233,133412.0
2015-08-24 09:45:00,38.87,39.99,38.87,39.84,96536.0,30.6209,31.5032,30.6209,31.385,96536.0
2015-08-24 09:50:00,39.81,39.91,39.39,39.89,46862.0,31.3614,31.4402,31.0305,31.4244,46862.0
2015-08-24 09:55:00,39.9,40.02,39.75,39.99,24974.0,31.4323,31.5268,31.3141,31.5032,24974.0
2015-08-24 10:00:00,39.99,40.45,39.99,40.45,23336.0,31.5032,31.8656,31.5032,31.8656,23336.0
2015-08-24 10:05:00,40.45,40.46,40.1,40.43,16576.0,31.8656,31.8735,31.5899,31.8498,16576.0
2015-08-24 10:10:00,40.4,40.63,40.33,40.49,20144.0,31.8262,32.0074,31.771,31.8971,20144.0
2015-08-24 10:15:00,40.42,40.62,40.42,40.6,14696.0,31.8419,31.9995,31.8419,31.9837,14696.0
2015-08-24 10:20:00,40.56,40.8,40.51,40.8,11600.0,31.9522,32.1413,31.9128,32.1413,11600.0
2015-08-24 10:25:00,40.74,40.84,40.58,40.7,75358.0,32.094,32.1728,31.968,32.0625,75358.0
2015-08-24 10:30:00,40.67,40.74,40.26,40.35,49504.0,32.0389,32.094,31.7159,31.7868,49504.0
2015-08-24 10:35:00,40.34,40.83,40.34,40.65,37488.0,31.7789,32.1649,31.7789,32.0231,37488.0
2015-08-24 10:40:00,40.62,40.7,40.46,40.47,18582.0,31.9995,32.0625,31.8735,31.8813,18582.0
2015-08-24 10:45:00,40.47,40.63,40.44,40.51,16016.0,31.8813,32.0074,31.8577,31.9128,16016.0
2015-08-24 10:50:00,40.52,40.75,40.52,40.63,12112.0,31.9207,32.1019,31.9207,32.0074,12112.0
2015-08-24 10:55:00,40.63,40.68,40.54,40.65,13000.0,32.0074,32.0468,31.9365,32.0231,13000.0
2015-08-24 11:00:00,40.7,40.72,40.47,40.58,53366.0,32.0625,32.0783,31.8813,31.968,53366.0
2015-08-24 11:05:00,40.53,40.59,40.4,40.48,7800.0,31.9286,31.9759,31.8262,31.8892,7800.0
2015-08-24 11:10:00,40.38,40.5,40.38,40.49,11000.0,31.8104,31.905,31.8104,31.8971,11000.0
2015-08-24 11:15:00,40.47,40.53,40.44,40.51,28800.0,31.8813,31.9286,31.8577,31.9128,28800.0
2015-08-24 11:20:00,40.49,40.5,40.32,40.42,28770.0,31.8971,31.905,31.7632,31.8419,28770.0
2015-08-24 11:25:00,40.44,40.6,40.41,40.49,19558.0,31.8577,31.9837,31.8341,31.8971,19558.0
2015-08-24 11:30:00,40.45,40.54,40.42,40.5,18200.0,31.8656,31.9365,31.8419,31.905,18200.0
2015-08-24 11:35:00,40.5,40.62,40.5,40.58,8600.0,31.905,31.9995,31.905,31.968,8600.0
2015-08-24 11:40:00,40.59,40.77,40.5,40.77,18182.0,31.9759,32.1177,31.905,32.1177,18182.0
2015-08-24 11:45:00,40.76,40.92,40.74,40.8,15664.0,32.1098,32.2358,32.094,32.1413,15664.0
2015-08-24 11:50:00,40.84,41.31,40.8,41.31,28770.0,32.1728,32.5431,32.1413,32.5431,28770.0
2015-08-24 11:55:00,41.28,41.4,41.24,41.33,47572.0,32.5194,32.614,32.4879,32.5588,47572.0
2015-08-24 12:00:00,41.33,41.4,41.19,41.21,66934.0,32.5588,32.614,32.4485,32.4643,66934.0
2015-08-24 12:05:00,41.19,41.34,41.09,41.3,29634.0,32.4485,32.5667,32.3698,32.5352,29634.0
2015-08-24 12:10:00,41.29,41.41,41.24,41.24,8266.0,32.5273,32.6218,32.4879,32.4879,8266.0
2015-08-24 12:15:00,41.21,41.42,41.21,41.39,12400.0,32.4643,32.6297,32.4643,32.6061,12400.0
2015-08-24 12:20:00,41.41,41.57,41.34,41.56,14516.0,32.6218,32.7479,32.5667,32.74,14516.0
2015-08-24 12:25:00,41.55,41.67,41.48,41.52,10400.0,32.7321,32.8267,32.677,32.7085,10400.0
2015-08-24 12:30:00,41.53,41.53,41.28,41.42,9238.0,32.7164,32.7164,32.5194,32.6297,9238.0
2015-08-24 12:35:00,41.43,41.52,41.43,41.45,8200.0,32.6376,32.7085,32.6376,32.6534,8200.0
2015-08-24 12:40:00,41.44,41.57,41.42,41.53,20292.0,32.6455,32.7479,32.6297,32.7164,20292.0
2015-08-24 12:45:00,41.53,41.56,41.31,41.37,24152.0,32.7164,32.74,32.5431,32.5903,24152.0
2015-08-24 12:50:00,41.31,41.56,41.26,41.5,26312.0,32.5431,32.74,32.5037,32.6927,26312.0
2015-08-24 12:55:00,41.51,41.52,41.3,41.3,7266.0,32.7006,32.7085,32.5352,32.5352,7266.0
2015-08-24 13:00:00,41.38,41.5,41.38,41.49,8444.0,32.5982,32.6927,32.5982,32.6849,8444.0
2015-08-24 13:05:00,41.44,41.54,41.41,41.52,17200.0,32.6455,32.7243,32.6218,32.7085,17200.0
2015-08-24 13:10:00,41.51,41.52,41.46,41.48,6782.0,32.7006,32.7085,32.6612,32.677,6782.0
2015-08-24 13:15:00,41.46,41.49,41.43,41.48,9802.0,32.6612,32.6849,32.6376,32.677,9802.0
2015-08-24 13:20:00,41.45,41.45,41.32,41.41,40050.0,32.6534,32.6534,32.5509,32.6218,40050.0
2015-08-24 13:25:00,41.41,41.47,41.4,41.45,98842.0,32.6218,32.6691,32.614,32.6534,98842.0
2015-08-24 13:30:00,41.42,41.43,41.23,41.23,63766.0,32.6297,32.6376,32.48,32.48,63766.0
2015-08-24 13:35:00,41.22,41.22,41.01,41.04,17400.0,32.4722,32.4722,32.3067,32.3304,17400.0
2015-08-24 13:40:00,41.02,41.1,41.02,41.03,35432.0,32.3146,32.3776,32.3146,32.3225,35432.0
2015-08-24 13:45:00,41.02,41.24,40.98,41.21,16830.0,32.3146,32.4879,32.2831,32.4643,16830.0
2015-08-24 13:50:00,41.19,41.19,41.02,41.03,11000.0,32.4485,32.4485,32.3146,32.3225,11000.0
2015-08-24 13:55:00,41.01,41.01,40.81,40.82,14556.0,32.3067,32.3067,32.1492,32.1571,14556.0
2015-08-24 14:00:00,40.81,40.88,40.81,40.87,15930.0,32.1492,32.2043,32.1492,32.1964,15930.0
2015-08-24 14:05:00,40.83,40.85,40.73,40.74,7400.0,32.1649,32.1807,32.0862,32.094,7400.0
2015-08-24 14:10:00,40.74,40.76,40.64,40.66,14600.0,32.094,32.1098,32.0153,32.031,14600.0
2015-08-24 14:15:00,40.67,40.83,40.57,40.81,19834.0,32.0389,32.1649,31.9601,32.1492,19834.0
2015-08-24 14:20:00,40.8,40.99,40.8,40.83,14382.0,32.1413,32.291,32.1413,32.1649,14382.0
2015-08-24 14:25:00,40.77,40.82,40.68,40.71,11844.0,32.1177,32.1571,32.0468,32.0704,11844.0
2015-08-24 14:30:00,40.74,40.88,40.72,40.77,6200.0,32.094,32.2043,32.0783,32.1177,6200.0
2015-08-24 14:35:00,40.8,40.92,40.8,40.82,11098.0,32.1413,32.2358,32.1413,32.1571,11098.0
2015-08-24 14:40:00,40.81,40.82,40.68,40.77,29806.0,32.1492,32.1571,32.0468,32.1177,29806.0
2015-08-24 14:45:00,40.76,40.83,40.71,40.8,48758.0,32.1098,32.1649,32.0704,32.1413,48758.0
2015-08-24 14:50:00,40.79,40.82,40.46,40.49,33610.0,32.1334,32.1571,31.8735,31.8971,33610.0
2015-08-24 14:55:00,40.48,40.54,40.26,40.29,33912.0,31.8892,31.9365,31.7159,31.7395,33912.0
2015-08-24 15:00:00,40.29,40.33,40.16,40.33,22420.0,31.7395,31.771,31.6371,31.771,22420.0
2015-08-24 15:05:00,40.35,40.54,40.33,40.44,80564.0,31.7868,31.9365,31.771,31.8577,80564.0
2015-08-24 15:10:00,40.44,40.44,40.21,40.34,54160.0,31.8577,31.8577,31.6765,31.7789,54160.0
2015-08-24 15:15:00,40.32,40.35,40.19,40.26,76800.0,31.7632,31.7868,31.6608,31.7159,76800.0
2015-08-24 15:20:00,40.24,40.34,40.15,40.26,48542.0,31.7001,31.7789,31.6292,31.7159,48542.0
2015-08-24 15:25:00,40.29,40.37,40.23,40.35,67022.0,31.7395,31.8026,31.6923,31.7868,67022.0
2015-08-24 15:30:00,40.35,40.37,40.18,40.37,48438.0,31.7868,31.8026,31.6529,31.8026,48438.0
2015-08-24 15:35:00,40.35,40.83,40.35,40.82,31196.0,31.7868,32.1649,31.7868,32.1571,31196.0
2015-08-24 15:40:00,40.8,41.07,40.74,41.07,51528.0,32.1413,32.354,32.094,32.354,51528.0
2015-08-24 15:45:00,41.02,41.09,40.71,40.71,71642.0,32.3146,32.3698,32.0704,32.0704,71642.0
2015-08-24 15:50:00,40.71,40.91,40.63,40.91,96142.0,32.0704,32.228,32.0074,32.228,96142.0
2015-08-24 15:55:00,40.9,40.9,40.41,40.42,208296.0,32.2201,32.2201,31.8341,31.8419,208296.0
2015-08-25 09:30:00,42.16,42.16,40.07,42.0,1350.0,33.2127,33.2127,31.5662,33.0866,1350.0
2015-08-25 09:35:00,41.72,41.72,40.83,40.87,129456.0,32.8661,32.8661,32.1649,32.1964,129456.0
2015-08-25 09:40:00,40.92,41.23,40.76,40.96,15048.0,32.2358,32.48,32.1098,32.2673,15048.0
2015-08-25 09:45:00,40.99,41.04,40.87,40.95,44570.0,32.291,32.3304,32.1964,32.2595,44570.0
2015-08-25 09:50:00,40.85,41.35,40.85,41.1,200764.0,32.1807,32.5746,32.1807,32.3776,200764.0
2015-08-25 09:55:00,41.05,41.06,40.97,41.02,4000.0,32.3382,32.3461,32.2752,32.3146,4000.0
2015-08-25 10:00:00,41.07,41.08,40.88,40.97,15400.0,32.354,32.3619,32.2043,32.2752,15400.0
2015-08-25 10:05:00,40.98,41.19,40.94,41.18,40264.0,32.2831,32.4485,32.2516,32.4407,40264.0
2015-08-25 10:10:00,41.14,41.15,41.0,41.01,34226.0,32.4091,32.417,32.2989,32.3067,34226.0
2015-08-25 10:15:00,41.01,41.06,40.85,40.89,21360.0,32.3067,32.3461,32.1807,32.2122,21360.0
2015-08-25 10:20:00,40.84,40.93,40.66,40.66,21946.0,32.1728,32.2437,32.031,32.031,21946.0
2015-08-25 10:25:00,40.72,40.74,40.58,40.6,19700.0,32.0783,32.094,31.968,31.9837,19700.0
2015-08-25 10:30:00,40.65,40.65,40.52,40.64,30326.0,32.0231,32.0231,31.9207,32.0153,30326.0
2015-08-25 10:35:00,40.6,40.72,40.59,40.72,20226.0,31.9837,32.0783,31.9759,32.0783,20226.0
2015-08-25 10:40:00,40.7,40.88,40.7,40.88,81400.0,32.0625,32.2043,32.0625,32.2043,81400.0
2015-08-25 10:45:00,40.9,40.95,40.85,40.88,13956.0,32.2201,32.2595,32.1807,32.2043,13956.0
2015-08-25 10:50:00,40.94,40.97,40.82,40.84,14998.0,32.2516,32.2752,32.1571,32.1728,14998.0
2015-08-25 10:55:00,40.8,40.91,40.73,40.91,36802.0,32.1413,32.228,32.0862,32.228,36802.0
2015-08-25 11:00:00,40.88,41.06,40.88,41.06,117914.0,32.2043,32.3461,32.2043,32.3461,117914.0
2015-08-25 11:05:00,41.06,41.13,41.06,41.13,10722.0,32.3461,32.4013,32.3461,32.4013,10722.0
2015-08-25 11:10:00,41.13,41.22,41.12,41.12,19354.0,32.4013,32.4722,32.3934,32.3934,19354.0
2015-08-25 11:15:00,41.13,41.15,40.97,40.98,48222.0,32.4013,32.417,32.2752,32.2831,48222.0
2015-08-25 11:20:00,40.99,41.11,40.99,40.99,12592.0,32.291,32.3855,32.291,32.291,12592.0
2015-08-25 11:25:00,40.99,41.03,40.93,40.93,7200.0,32.291,32.3225,32.2437,32.2437,7200.0
2015-08-25 11:30:00,40.93,40.93,40.84,40.88,9976.0,32.2437,32.2437,32.1728,32.2043,9976.0
2015-08-25 11:35:00,40.91,40.94,40.88,40.9,6700.0,32.228,32.2516,32.2043,32.2201,6700.0
2015-08-25 11:40:00,40.9,40.91,40.79,40.79,7700.0,32.2201,32.228,32.1334,32.1334,7700.0
2015-08-25 11:45:00,40.77,41.0,40.76,40.96,8450.0,32.1177,32.2989,32.1098,32.2673,8450.0
2015-08-25 11:50:00,40.98,40.98,40.89,40.9,15586.0,32.2831,32.2831,32.2122,32.2201,15586.0
2015-08-25 11:55:00,40.89,40.99,40.87,40.97,8600.0,32.2122,32.291,32.1964,32.2752,8600.0
2015-08-25 12:00:00,40.99,40.99,40.91,40.95,45194.0,32.291,32.291,32.228,32.2595,45194.0
2015-08-25 12:05:00,40.96,41.0,40.93,40.94,9718.0,32.2673,32.2989,32.2437,32.2516,9718.0
2015-08-25 12:10:00,40.94,40.97,40.92,40.96,14794.0,32.2516,32.2752,32.2358,32.2673,14794.0
2015-08-25 12:15:00,40.98,41.02,40.81,40.92,11600.0,32.2831,32.3146,32.1492,32.2358,11600.0
2015-08-25 12:20:00,40.95,41.02,40.95,40.97,11440.0,32.2595,32.3146,32.2595,32.2752,11440.0
2015-08-25 12:25:00,40.98,41.04,40.95,41.0,17622.0,32.2831,32.3304,32.2595,32.2989,17622.0
2015-08-25 12:30:00,40.99,41.02,40.96,40.98,20460.0,32.291,32.3146,32.2673,32.2831,20460.0
2015-08-25 12:35:00,40.98,40.98,40.9,40.91,38822.0,32.2831,32.2831,32.2201,32.228,38822.0
2015-08-25 12:40:00,40.93,41.02,40.93,40.99,18200.0,32.2437,32.3146,32.2437,32.291,18200.0
2015-08-25 12:45:00,40.99,40.99,40.9,40.9,11770.0,32.291,32.291,32.2201,32.2201,11770.0
2015-08-25 12:50:00,40.9,40.91,40.88,40.88,10692.0,32.2201,32.228,32.2043,32.2043,10692.0
2015-08-25 12:55:00,40.9,40.91,40.83,40.83,8200.0,32.2201,32.228,32.1649,32.1649,8200.0
2015-08-25 13:00:00,40.85,40.85,40.77,40.79,10764.0,32.1807,32.1807,32.1177,32.1334,10764.0
2015-08-25 13:05:00,40.76,40.81,40.75,40.76,15980.0,32.1098,32.1492,32.1019,32.1098,15980.0
2015-08-25 13:10:00,40.75,40.76,40.69,40.76,9682.0,32.1019,32.1098,32.0546,32.1098,9682.0
2015-08-25 13:15:00,40.74,40.74,40.59,40.59,13400.0,32.094,32.094,31.9759,31.9759,13400.0
2015-08-25 13:20:00,40.59,40.68,40.59,40.66,25300.0,31.9759,32.0468,31.9759,32.031,25300.0
2015-08-25 13:25:00,40.63,40.63,40.38,40.41,12000.0,32.0074,32.0074,31.8104,31.8341,12000.0
2015-08-25 13:30:00,40.38,40.49,40.38,40.48,50070.0,31.8104,31.8971,31.8104,31.8892,50070.0
2015-08-25 13:35:00,40.48,40.72,40.46,40.71,56366.0,31.8892,32.0783,31.8735,32.0704,56366.0
2015-08-25 13:40:00,40.68,40.71,40.57,40.58,22482.0,32.0468,32.0704,31.9601,31.968,22482.0
2015-08-25 13:45:00,40.58,40.69,40.56,40.69,16498.0,31.968,32.0546,31.9522,32.0546,16498.0
2015-08-25 13:50:00,40.68,40.85,40.67,40.84,14400.0,32.0468,32.1807,32.0389,32.1728,14400.0
2015-08-25 13:55:00,40.85,40.95,40.85,40.88,34676.0,32.1807,32.2595,32.1807,32.2043,34676.0
2015-08-25 14:00:00,40.87,40.88,40.79,40.83,24604.0,32.1964,32.2043,32.1334,32.1649,24604.0
2015-08-25 14:05:00,40.81,40.83,40.74,40.74,18660.0,32.1492,32.1649,32.094,32.094,18660.0
2015-08-25 14:10:00,40.73,40.81,40.73,40.76,25060.0,32.0862,32.1492,32.0862,32.1098,25060.0
2015-08-25 14:15:00,40.76,40.84,40.72,40.84,25458.0,32.1098,32.1728,32.0783,32.1728,25458.0
2015-08-25 14:20:00,40.85,40.97,40.85,40.93,29296.0,32.1807,32.2752,32.1807,32.2437,29296.0
2015-08-25 14:25:00,40.93,40.96,40.87,40.96,37200.0,32.2437,32.2673,32.1964,32.2673,37200.0
2015-08-25 14:30:00,40.96,41.04,40.91,40.97,59572.0,32.2673,32.3304,32.228,32.2752,59572.0
2015-08-25 14:35:00,40.98,40.99,40.78,40.82,33410.0,32.2831,32.291,32.1255,32.1571,33410.0
2015-08-25 14:40:00,40.8,40.84,40.77,40.8,30440.0,32.1413,32.1728,32.1177,32.1413,30440.0
2015-08-25 14:45:00,40.79,40.9,40.79,40.9,15800.0,32.1334,32.2201,32.1334,32.2201,15800.0
2015-08-25 14:50:00,40.92,41.0,40.88,40.95,36554.0,32.2358,32.2989,32.2043,32.2595,36554.0
2015-08-25 14:55:00,40.96,41.02,40.95,40.95,24542.0,32.2673,32.3146,32.2595,32.2595,24542.0
2015-08-25 15:00:00,40.93,41.01,40.91,40.91,23542.0,32.2437,32.3067,32.228,32.228,23542.0
2015-08-25 15:05:00,40.89,40.89,40.8,40.8,22736.0,32.2122,32.2122,32.1413,32.1413,22736.0
2015-08-25 15:10:00,40.82,40.86,40.78,40.79,26048.0,32.1571,32.1886,32.1255,32.1334,26048.0
2015-08-25 15:15:00,40.79,40.8,40.66,40.69,37100.0,32.1334,32.1413,32.031,32.0546,37100.0
2015-08-25 15:20:00,40.69,40.71,40.54,40.55,46130.0,32.0546,32.0704,31.9365,31.9444,46130.0
2015-08-25 15:25:00,40.55,40.62,40.48,40.59,115612.0,31.9444,31.9995,31.8892,31.9759,115612.0
2015-08-25 15:30:00,40.57,40.64,40.5,40.56,63034.0,31.9601,32.0153,31.905,31.9522,63034.0
2015-08-25 15:35:00,40.57,40.62,40.5,40.5,63384.0,31.9601,31.9995,31.905,31.905,63384.0
2015-08-25 15:40:00,40.5,40.58,40.47,40.52,58800.0,31.905,31.968,31.8813,31.9207,58800.0
2015-08-25 15:45:00,40.52,40.59,40.35,40.52,155650.0,31.9207,31.9759,31.7868,31.9207,155650.0
2015-08-25 15:50:00,40.52,40.67,40.38,40.67,204218.0,31.9207,32.0389,31.8104,32.0389,204218.0
2015-08-25 15:55:00,40.66,40.67,40.49,40.54,306192.0,32.031,32.0389,31.8971,31.9365,306192.0
2015-08-26 09:30:00,41.41,41.59,41.23,41.23,48338.0,32.6218,32.7636,32.48,32.48,48338.0
2015-08-26 09:35:00,41.31,41.42,41.1,41.33,76422.0,32.5431,32.6297,32.3776,32.5588,76422.0
2015-08-26 09:40:00,41.3,41.44,41.07,41.18,62180.0,32.5352,32.6455,32.354,32.4407,62180.0
2015-08-26 09:45:00,41.12,41.19,41.04,41.08,67864.0,32.3934,32.4485,32.3304,32.3619,67864.0
2015-08-26 09:50:00,41.07,41.09,40.77,40.83,70746.0,32.354,32.3698,32.1177,32.1649,70746.0
2015-08-26 09:55:00,40.85,40.94,40.8,40.85,25494.0,32.1807,32.2516,32.1413,32.1807,25494.0
2015-08-26 10:00:00,40.94,40.95,40.79,40.85,56600.0,32.2516,32.2595,32.1334,32.1807,56600.0
2015-08-26 10:05:00,40.82,40.88,40.82,40.88,47162.0,32.1571,32.2043,32.1571,32.2043,47162.0
2015-08-26 10:10:00,40.88,40.88,40.72,40.77,31148.0,32.2043,32.2043,32.0783,32.1177,31148.0
2015-08-26 10:15:00,40.72,40.72,40.29,40.29,38808.0,32.0783,32.0783,31.7395,31.7395,38808.0
2015-08-26 10:20:00,40.33,40.41,40.24,40.24,59606.0,31.771,31.8341,31.7001,31.7001,59606.0
2015-08-26 10:25:00,40.24,40.34,40.24,40.27,45928.0,31.7001,31.7789,31.7001,31.7238,45928.0
2015-08-26 10:30:00,40.27,40.52,40.27,40.49,43908.0,31.7238,31.9207,31.7238,31.8971,43908.0
2015-08-26 10:35:00,40.52,40.53,40.32,40.49,22800.0,31.9207,31.9286,31.7632,31.8971,22800.0
2015-08-26 10:40:00,40.47,40.49,40.37,40.44,25626.0,31.8813,31.8971,31.8026,31.8577,25626.0
2015-08-26 10:45:00,40.39,40.52,40.32,40.36,13600.0,31.8183,31.9207,31.7632,31.7947,13600.0
2015-08-26 10:50:00,40.39,40.67,40.38,40.59,48680.0,31.8183,32.0389,31.8104,31.9759,48680.0
2015-08-26 10:55:00,40.58,40.73,40.52,40.55,34224.0,31.968,32.0862,31.9207,31.9444,34224.0
2015-08-26 11:00:00,40.52,40.62,40.43,40.62,29780.0,31.9207,31.9995,31.8498,31.9995,29780.0
2015-08-26 11:05:00,40.61,40.62,40.47,40.47,15664.0,31.9916,31.9995,31.8813,31.8813,15664.0
2015-08-26 11:10:00,40.47,40.47,40.37,40.37,29300.0,31.8813,31.8813,31.8026,31.8026,29300.0
2015-08-26 11:15:00,40.42,40.49,40.41,40.46,7580.0,31.8419,31.8971,31.8341,31.8735,7580.0
2015-08-26 11:20:00,40.49,40.53,40.34,40.34,29140.0,31.8971,31.9286,31.7789,31.7789,29140.0
2015-08-26 11:25:00,40.34,40.37,40.12,40.12,15890.0,31.7789,31.8026,31.6056,31.6056,15890.0
2015-08-26 11:30:00,40.12,40.3,40.12,40.17,18970.0,31.6056,31.7474,31.6056,31.645,18970.0
2015-08-26 11:35:00,40.15,40.25,40.03,40.15,41224.0,31.6292,31.708,31.5347,31.6292,41224.0
2015-08-26 11:40:00,40.15,40.41,40.15,40.35,16398.0,31.6292,31.8341,31.6292,31.7868,16398.0
2015-08-26 11:45:00,40.34,40.48,40.21,40.48,13530.0,31.7789,31.8892,31.6765,31.8892,13530.0
2015-08-26 11:50:00,40.46,40.57,40.41,40.56,12600.0,31.8735,31.9601,31.8341,31.9522,12600.0
2015-08-26 11:55:00,40.51,40.54,40.35,40.44,5990.0,31.9128,31.9365,31.7868,31.8577,5990.0
2015-08-26 12:00:00,40.46,40.55,40.39,40.46,47932.0,31.8735,31.9444,31.8183,31.8735,47932.0
2015-08-26 12:05:00,40.47,40.55,40.42,40.52,32024.0,31.8813,31.9444,31.8419,31.9207,32024.0
2015-08-26 12:10:00,40.53,40.53,40.46,40.48,16126.0,31.9286,31.9286,31.8735,31.8892,16126.0
2015-08-26 12:15:00,40.46,40.6,40.46,40.57,12160.0,31.8735,31.9837,31.8735,31.9601,12160.0
2015-08-26 12:20:00,40.57,40.58,40.42,40.45,10754.0,31.9601,31.968,31.8419,31.8656,10754.0
2015-08-26 12:25:00,40.49,40.49,40.24,40.24,6600.0,31.8971,31.8971,31.7001,31.7001,6600.0
2015-08-26 12:30:00,40.24,40.27,40.17,40.19,9426.0,31.7001,31.7238,31.645,31.6608,9426.0
2015-08-26 12:35:00,40.19,40.24,40.19,40.2,6276.0,31.6608,31.7001,31.6608,31.6686,6276.0
2015-08-26 12:40:00,40.18,40.26,40.14,40.19,10900.0,31.6529,31.7159,31.6214,31.6608,10900.0
2015-08-26 12:45:00,40.2,40.27,40.2,40.27,13400.0,31.6686,31.7238,31.6686,31.7238,13400.0
2015-08-26 12:50:00,40.3,40.48,40.27,40.42,22016.0,31.7474,31.8892,31.7238,31.8419,22016.0
2015-08-26 12:55:00,40.41,40.66,40.41,40.65,14300.0,31.8341,32.031,31.8341,32.0231,14300.0
2015-08-26 13:00:00,40.64,40.64,40.46,40.52,14248.0,32.0153,32.0153,31.8735,31.9207,14248.0
2015-08-26 13:05:00,40.53,40.53,40.32,40.34,11162.0,31.9286,31.9286,31.7632,31.7789,11162.0
2015-08-26 13:10:00,40.37,40.46,40.37,40.46,15006.0,31.8026,31.8735,31.8026,31.8735,15006.0
2015-08-26 13:15:00,40.43,40.49,40.43,40.49,16776.0,31.8498,31.8971,31.8498,31.8971,16776.0
2015-08-26 13:20:00,40.49,40.52,40.46,40.49,42110.0,31.8971,31.9207,31.8735,31.8971,42110.0
2015-08-26 13:25:00,40.51,40.7,40.51,40.7,17000.0,31.9128,32.0625,31.9128,32.0625,17000.0
2015-08-26 13:30:00,40.71,40.79,40.66,40.7,24598.0,32.0704,32.1334,32.031,32.0625,24598.0
2015-08-26 13:35:00,40.72,40.88,40.71,40.88,28946.0,32.0783,32.2043,32.0704,32.2043,28946.0
2015-08-26 13:40:00,40.88,40.88,40.71,40.71,27074.0,32.2043,32.2043,32.0704,32.0704,27074.0
2015-08-26 13:45:00,40.74,40.76,40.63,40.63,17900.0,32.094,32.1098,32.0074,32.0074,17900.0
2015-08-26 13:50:00,40.65,40.71,40.61,40.7,18500.0,32.0231,32.0704,31.9916,32.0625,18500.0
2015-08-26 13:55:00,40.73,40.78,40.68,40.76,32704.0,32.0862,32.1255,32.0468,32.1098,32704.0
2015-08-26 14:00:00,40.77,40.77,40.66,40.72,24670.0,32.1177,32.1177,32.031,32.0783,24670.0
2015-08-26 14:05:00,40.72,40.77,40.71,40.76,27636.0,32.0783,32.1177,32.0704,32.1098,27636.0
2015-08-26 14:10:00,40.76,40.77,40.67,40.76,37900.0,32.1098,32.1177,32.0389,32.1098,37900.0
2015-08-26 14:15:00,40.74,40.77,40.62,40.62,26426.0,32.094,32.1177,31.9995,31.9995,26426.0
2015-08-26 14:20:00,40.63,40.73,40.59,40.73,19000.0,32.0074,32.0862,31.9759,32.0862,19000.0
2015-08-26 14:25:00,40.73,40.77,40.71,40.74,28970.0,32.0862,32.1177,32.0704,32.094,28970.0
2015-08-26 14:30:00,40.74,40.77,40.73,40.76,33054.0,32.094,32.1177,32.0862,32.1098,33054.0
2015-08-26 14:35:00,40.76,40.96,40.76,40.96,35426.0,32.1098,32.2673,32.1098,32.2673,35426.0
2015-08-26 14:40:00,40.98,41.13,40.98,41.1,36330.0,32.2831,32.4013,32.2831,32.3776,36330.0
2015-08-26 14:45:00,41.11,41.22,41.1,41.2,47348.0,32.3855,32.4722,32.3776,32.4564,47348.0
2015-08-26 14:50:00,41.19,41.3,41.15,41.24,43584.0,32.4485,32.5352,32.417,32.4879,43584.0
2015-08-26 14:55:00,41.24,41.24,41.13,41.2,35870.0,32.4879,32.4879,32.4013,32.4564,35870.0
2015-08-26 15:00:00,41.2,41.22,40.98,41.05,39312.0,32.4564,32.4722,32.2831,32.3382,39312.0
2015-08-26 15:05:00,41.08,41.26,41.06,41.26,49344.0,32.3619,32.5037,32.3461,32.5037,49344.0
2015-08-26 15:10:00,41.27,41.49,41.27,41.42,42180.0,32.5116,32.6849,32.5116,32.6297,42180.0
2015-08-26 15:15:00,41.45,41.56,41.41,41.56,50314.0,32.6534,32.74,32.6218,32.74,50314.0
2015-08-26 15:20:00,41.58,41.63,41.38,41.4,46108.0,32.7558,32.7952,32.5982,32.614,46108.0
2015-08-26 15:25:00,41.41,41.42,41.24,41.27,46044.0,32.6218,32.6297,32.4879,32.5116,46044.0
2015-08-26 15:30:00,41.29,41.52,41.29,41.52,34738.0,32.5273,32.7085,32.5273,32.7085,34738.0
2015-08-26 15:35:00,41.49,41.5,41.44,41.45,51368.0,32.6849,32.6927,32.6455,32.6534,51368.0
2015-08-26 15:40:00,41.46,41.77,41.45,41.73,70604.0,32.6612,32.9054,32.6534,32.8739,70604.0
2015-08-26 15:45:00,41.7,41.71,41.59,41.6,70276.0,32.8503,32.8582,32.7636,32.7715,70276.0
2015-08-26 15:50:00,41.6,41.77,41.6,41.77,74884.0,32.7715,32.9054,32.7715,32.9054,74884.0
2015-08-26 15:55:00,41.75,41.78,41.5,41.58,207110.0,32.8897,32.9133,32.6927,32.7558,207110.0
2015-08-27 09:30:00,38.83,39.0,38.1,38.22,598252.0,30.5894,30.7233,30.0143,30.1088,598252.0
2015-08-27 09:35:00,38.15,38.7,38.08,38.58,369442.0,30.0537,30.487,29.9985,30.3924,369442.0
2015-08-27 09:40:00,38.55,39.4,38.54,39.12,466206.0,30.3688,31.0384,30.3609,30.8178,466206.0
2015-08-27 09:45:00,39.17,39.3,38.84,39.09,460842.0,30.8572,30.9596,30.5973,30.7942,460842.0
2015-08-27 09:50:00,39.11,39.11,38.8,38.99,336830.0,30.81,30.81,30.5657,30.7154,336830.0
2015-08-27 09:55:00,39.0,39.2,38.88,39.03,232866.0,30.7233,30.8809,30.6288,30.7469,232866.0
2015-08-27 10:00:00,39.02,39.18,38.99,39.05,324404.0,30.7391,30.8651,30.7154,30.7627,324404.0
2015-08-27 10:05:00,39.05,39.18,39.0,39.1,141570.0,30.7627,30.8651,30.7233,30.8021,141570.0
2015-08-27 10:10:00,39.09,39.4,39.0,39.29,184928.0,30.7942,31.0384,30.7233,30.9518,184928.0
2015-08-27 10:15:00,39.3,39.38,39.05,39.19,117816.0,30.9596,31.0227,30.7627,30.873,117816.0
2015-08-27 10:20:00,39.2,39.21,39.06,39.18,176382.0,30.8809,30.8887,30.7706,30.8651,176382.0
2015-08-27 10:25:00,39.17,39.21,39.07,39.18,131416.0,30.8572,30.8887,30.7784,30.8651,131416.0
2015-08-27 10:30:00,39.15,39.22,38.99,39.06,150852.0,30.8415,30.8966,30.7154,30.7706,150852.0
2015-08-27 10:35:00,39.07,39.19,39.03,39.1,116350.0,30.7784,30.873,30.7469,30.8021,116350.0
2015-08-27 10:40:00,39.08,39.1,38.99,39.07,91984.0,30.7863,30.8021,30.7154,30.7784,91984.0
2015-08-27 10:45:00,39.07,39.21,38.89,39.1,165306.0,30.7784,30.8887,30.6366,30.8021,165306.0
2015-08-27 10:50:00,39.09,39.34,39.06,39.34,94200.0,30.7942,30.9911,30.7706,30.9911,94200.0
2015-08-27 10:55:00,39.33,39.6,39.26,39.38,152114.0,30.9833,31.196,30.9281,31.0227,152114.0
2015-08-27 11:00:00,39.38,39.38,39.13,39.13,45442.0,31.0227,31.0227,30.8257,30.8257,45442.0
2015-08-27 11:05:00,39.15,39.24,39.08,39.22,102402.0,30.8415,30.9124,30.7863,30.8966,102402.0
2015-08-27 11:10:00,39.19,39.19,38.92,38.94,119836.0,30.873,30.873,30.6603,30.676,119836.0
2015-08-27 11:15:00,38.93,39.07,38.85,38.96,109512.0,30.6682,30.7784,30.6051,30.6918,109512.0
2015-08-27 11:20:00,38.96,39.23,38.91,39.08,94670.0,30.6918,30.9045,30.6524,30.7863,94670.0
2015-08-27 11:25:00,39.05,39.21,39.05,39.2,83036.0,30.7627,30.8887,30.7627,30.8809,83036.0
2015-08-27 11:30:00,39.2,39.29,39.04,39.11,75972.0,30.8809,30.9518,30.7548,30.81,75972.0
2015-08-27 11:35:00,39.08,39.15,38.99,39.02,54902.0,30.7863,30.8415,30.7154,30.7391,54902.0
2015-08-27 11:40:00,39.01,39.03,38.96,38.98,57058.0,30.7312,30.7469,30.6918,30.7075,57058.0
2015-08-27 11:45:00,39.0,39.02,38.94,38.99,83472.0,30.7233,30.7391,30.676,30.7154,83472.0
2015-08-27 11:50:00,38.98,38.99,38.77,38.79,74982.0,30.7075,30.7154,30.5421,30.5579,74982.0
2015-08-27 11:55:00,38.8,38.9,38.68,38.79,63400.0,30.5657,30.6445,30.4712,30.5579,63400.0
2015-08-27 12:00:00,38.8,38.81,38.66,38.7,91316.0,30.5657,30.5736,30.4555,30.487,91316.0
2015-08-27 12:05:00,38.72,38.79,38.66,38.69,55932.0,30.5027,30.5579,30.4555,30.4791,55932.0
2015-08-27 12:10:00,38.7,38.71,38.56,38.66,93788.0,30.487,30.4948,30.3767,30.4555,93788.0
2015-08-27 12:15:00,38.65,38.7,38.57,38.66,42608.0,30.4476,30.487,30.3846,30.4555,42608.0
2015-08-27 12:20:00,38.63,38.8,38.63,38.74,51304.0,30.4318,30.5657,30.4318,30.5185,51304.0
2015-08-27 12:25:00,38.74,38.75,38.66,38.72,56138.0,30.5185,30.5264,30.4555,30.5027,56138.0
2015-08-27 12:30:00,38.71,38.79,38.67,38.68,31072.0,30.4948,30.5579,30.4633,30.4712,31072.0
2015-08-27 12:35:00,38.68,38.72,38.62,38.68,47550.0,30.4712,30.5027,30.4239,30.4712,47550.0
2015-08-27 12:40:00,38.69,38.7,38.6,38.63,41920.0,30.4791,30.487,30.4082,30.4318,41920.0
2015-08-27 12:45:00,38.63,38.9,38.63,38.77,73994.0,30.4318,30.6445,30.4318,30.5421,73994.0
2015-08-27 12:50:00,38.82,38.84,38.77,38.77,21612.0,30.5815,30.5973,30.5421,30.5421,21612.0
2015-08-27 12:55:00,38.76,38.77,38.69,38.72,39952.0,30.5342,30.5421,30.4791,30.5027,39952.0
2015-08-27 13:00:00,38.69,38.75,38.68,38.69,30500.0,30.4791,30.5264,30.4712,30.4791,30500.0
2015-08-27 13:05:00,38.72,38.76,38.65,38.71,44372.0,30.5027,30.5342,30.4476,30.4948,44372.0
2015-08-27 13:10:00,38.71,38.77,38.65,38.67,33200.0,30.4948,30.5421,30.4476,30.4633,33200.0
2015-08-27 13:15:00,38.66,38.69,38.63,38.65,81376.0,30.4555,30.4791,30.4318,30.4476,81376.0
2015-08-27 13:20:00,38.66,38.68,38.56,38.58,119398.0,30.4555,30.4712,30.3767,30.3924,119398.0
2015-08-27 13:25:00,38.55,38.6,38.39,38.41,82530.0,30.3688,30.4082,30.2428,30.2585,82530.0
2015-08-27 13:30:00,38.39,38.52,38.34,38.35,72010.0,30.2428,30.3452,30.2034,30.2112,72010.0
2015-08-27 13:35:00,38.36,38.38,38.25,38.35,78830.0,30.2191,30.2349,30.1325,30.2112,78830.0
2015-08-27 13:40:00,38.35,38.35,38.18,38.24,88338.0,30.2112,30.2112,30.0773,30.1246,88338.0
2015-08-27 13:45:00,38.29,38.31,38.03,38.12,114502.0,30.164,30.1797,29.9592,30.0301,114502.0
2015-08-27 13:50:00,38.1,38.15,38.0,38.06,64622.0,30.0143,30.0537,29.9355,29.9828,64622.0
2015-08-27 13:55:00,38.07,38.1,38.01,38.06,80186.0,29.9907,30.0143,29.9434,29.9828,80186.0
2015-08-27 14:00:00,38.07,38.09,38.01,38.02,89912.0,29.9907,30.0064,29.9434,29.9513,89912.0
2015-08-27 14:05:00,38.02,38.02,37.85,37.93,128398.0,29.9513,29.9513,29.8174,29.8804,128398.0
2015-08-27 14:10:00,37.93,38.13,37.92,38.09,75932.0,29.8804,30.0379,29.8725,30.0064,75932.0
2015-08-27 14:15:00,38.09,38.1,37.94,38.02,74902.0,30.0064,30.0143,29.8883,29.9513,74902.0
2015-08-27 14:20:00,38.05,38.21,38.05,38.15,52050.0,29.9749,30.101,29.9749,30.0537,52050.0
2015-08-27 14:25:00,38.15,38.26,38.11,38.22,96662.0,30.0537,30.1403,30.0222,30.1088,96662.0
2015-08-27 14:30:00,38.21,38.27,38.13,38.13,49762.0,30.101,30.1482,30.0379,30.0379,49762.0
2015-08-27 14:35:00,38.13,38.2,38.12,38.16,53012.0,30.0379,30.0931,30.0301,30.0616,53012.0
2015-08-27 14:40:00,38.16,38.17,38.06,38.14,63254.0,30.0616,30.0694,29.9828,30.0458,63254.0
2015-08-27 14:45:00,38.13,38.17,38.1,38.14,83534.0,30.0379,30.0694,30.0143,30.0458,83534.0
2015-08-27 14:50:00,38.14,38.24,38.1,38.23,73420.0,30.0458,30.1246,30.0143,30.1167,73420.0
2015-08-27 14:55:00,38.23,38.24,38.08,38.14,76046.0,30.1167,30.1246,29.9985,30.0458,76046.0
2015-08-27 15:00:00,38.14,38.17,37.88,37.88,108908.0,30.0458,30.0694,29.841,29.841,108908.0
2015-08-27 15:05:00,37.88,37.9,37.7,37.87,98572.0,29.841,29.8567,29.6992,29.8331,98572.0
2015-08-27 15:10:00,37.87,37.9,37.74,37.76,36792.0,29.8331,29.8567,29.7307,29.7465,36792.0
2015-08-27 15:15:00,37.75,37.94,37.74,37.94,78124.0,29.7386,29.8883,29.7307,29.8883,78124.0
2015-08-27 15:20:00,37.93,37.99,37.86,37.99,80118.0,29.8804,29.9276,29.8252,29.9276,80118.0
2015-08-27 15:25:00,37.99,38.23,37.97,38.2,95640.0,29.9276,30.1167,29.9119,30.0931,95640.0
2015-08-27 15:30:00,38.23,38.24,38.15,38.22,78132.0,30.1167,30.1246,30.0537,30.1088,78132.0
2015-08-27 15:35:00,38.23,38.24,38.04,38.09,106798.0,30.1167,30.1246,29.967,30.0064,106798.0
2015-08-27 15:40:00,38.08,38.15,38.04,38.14,103178.0,29.9985,30.0537,29.967,30.0458,103178.0
2015-08-27 15:45:00,38.12,38.28,38.12,38.16,125186.0,30.0301,30.1561,30.0301,30.0616,125186.0
2015-08-27 15:50:00,38.15,38.17,37.98,38.02,182252.0,30.0537,30.0694,29.9198,29.9513,182252.0
2015-08-27 15:55:00,38.02,38.37,38.01,38.35,307962.0,29.9513,30.227,29.9434,30.2112,307962.0
2015-08-28 09:30:00,38.2,38.26,37.88,37.95,59328.0,30.0931,30.1403,29.841,29.8961,59328.0
2015-08-28 09:35:00,38.1,38.13,37.8,37.91,32172.0,30.0143,30.0379,29.778,29.8646,32172.0
2015-08-28 09:40:00,37.88,37.97,37.76,37.97,24138.0,29.841,29.9119,29.7465,29.9119,24138.0
2015-08-28 09:45:00,37.95,38.19,37.7,37.87,52256.0,29.8961,30.0852,29.6992,29.8331,52256.0
2015-08-28 09:50:00,37.79,37.97,37.71,37.76,20314.0,29.7701,29.9119,29.7071,29.7465,20314.0
2015-08-28 09:55:00,37.8,37.93,37.77,37.92,22810.0,29.778,29.8804,29.7543,29.8725,22810.0
2015-08-28 10:00:00,37.91,37.91,37.64,37.67,32184.0,29.8646,29.8646,29.6519,29.6756,32184.0
2015-08-28 10:05:00,37.68,37.7,37.6,37.61,29766.0,29.6834,29.6992,29.6204,29.6283,29766.0
2015-08-28 10:10:00,37.68,37.77,37.63,37.66,11970.0,29.6834,29.7543,29.644,29.6677,11970.0
2015-08-28 10:15:00,37.67,37.84,37.67,37.82,23660.0,29.6756,29.8095,29.6756,29.7937,23660.0
2015-08-28 10:20:00,37.78,37.8,37.57,37.6,21950.0,29.7622,29.778,29.5968,29.6204,21950.0
2015-08-28 10:25:00,37.62,37.67,37.56,37.57,28734.0,29.6362,29.6756,29.5889,29.5968,28734.0
2015-08-28 10:30:00,37.6,37.63,37.52,37.62,33300.0,29.6204,29.644,29.5574,29.6362,33300.0
2015-08-28 10:35:00,37.61,37.61,37.48,37.51,61312.0,29.6283,29.6283,29.5259,29.5495,61312.0
2015-08-28 10:40:00,37.51,37.59,37.49,37.58,165732.0,29.5495,29.6125,29.5338,29.6047,165732.0
2015-08-28 10:45:00,37.58,37.62,37.5,37.52,43960.0,29.6047,29.6362,29.5416,29.5574,43960.0
2015-08-28 10:50:00,37.52,37.66,37.49,37.61,23400.0,29.5574,29.6677,29.5338,29.6283,23400.0
2015-08-28 10:55:00,37.61,37.73,37.61,37.69,13696.0,29.6283,29.7228,29.6283,29.6913,13696.0
2015-08-28 11:00:00,37.69,37.73,37.65,37.7,15808.0,29.6913,29.7228,29.6598,29.6992,15808.0
2015-08-28 11:05:00,37.72,37.81,37.68,37.79,19978.0,29.7149,29.7858,29.6834,29.7701,19978.0
2015-08-28 11:10:00,37.83,37.89,37.81,37.82,14450.0,29.8016,29.8489,29.7858,29.7937,14450.0
2015-08-28 11:15:00,37.82,37.82,37.71,37.73,15434.0,29.7937,29.7937,29.7071,29.7228,15434.0
2015-08-28 11:20:00,37.74,37.76,37.7,37.75,25356.0,29.7307,29.7465,29.6992,29.7386,25356.0
2015-08-28 11:25:00,37.75,37.9,37.74,37.88,49708.0,29.7386,29.8567,29.7307,29.841,49708.0
2015-08-28 11:30:00,37.88,37.88,37.81,37.87,8000.0,29.841,29.841,29.7858,29.8331,8000.0
2015-08-28 11:35:00,37.85,37.85,37.74,37.77,13638.0,29.8174,29.8174,29.7307,29.7543,13638.0
2015-08-28 11:40:00,37.73,37.75,37.66,37.69,15184.0,29.7228,29.7386,29.6677,29.6913,15184.0
2015-08-28 11:45:00,37.69,37.8,37.69,37.8,9400.0,29.6913,29.778,29.6913,29.778,9400.0
2015-08-28 11:50:00,37.8,37.85,37.75,37.75,17312.0,29.778,29.8174,29.7386,29.7386,17312.0
2015-08-28 11:55:00,37.75,37.77,37.7,37.76,28540.0,29.7386,29.7543,29.6992,29.7465,28540.0
2015-08-28 12:00:00,37.76,37.83,37.74,37.79,13700.0,29.7465,29.8016,29.7307,29.7701,13700.0
2015-08-28 12:05:00,37.82,37.83,37.77,37.79,15020.0,29.7937,29.8016,29.7543,29.7701,15020.0
2015-08-28 12:10:00,37.77,37.86,37.76,37.86,5740.0,29.7543,29.8252,29.7465,29.8252,5740.0
2015-08-28 12:15:00,37.88,37.91,37.85,37.88,11728.0,29.841,29.8646,29.8174,29.841,11728.0
2015-08-28 12:20:00,37.91,37.93,37.87,37.88,13380.0,29.8646,29.8804,29.8331,29.841,13380.0
2015-08-28 12:25:00,37.87,37.95,37.87,37.95,12006.0,29.8331,29.8961,29.8331,29.8961,12006.0
2015-08-28 12:30:00,37.92,37.95,37.89,37.92,8850.0,29.8725,29.8961,29.8489,29.8725,8850.0
2015-08-28 12:35:00,37.92,37.93,37.84,37.84,12072.0,29.8725,29.8804,29.8095,29.8095,12072.0
2015-08-28 12:40:00,37.85,37.92,37.85,37.92,11300.0,29.8174,29.8725,29.8174,29.8725,11300.0
2015-08-28 12:45:00,37.93,37.96,37.9,37.92,38814.0,29.8804,29.904,29.8567,29.8725,38814.0
2015-08-28 12:50:00,37.94,37.97,37.92,37.93,19722.0,29.8883,29.9119,29.8725,29.8804,19722.0
2015-08-28 12:55:00,37.92,37.95,37.91,37.94,25622.0,29.8725,29.8961,29.8646,29.8883,25622.0
2015-08-28 13:00:00,37.93,37.95,37.91,37.92,23472.0,29.8804,29.8961,29.8646,29.8725,23472.0
2015-08-28 13:05:00,37.91,37.93,37.9,37.9,14326.0,29.8646,29.8804,29.8567,29.8567,14326.0
2015-08-28 13:10:00,37.9,37.98,37.9,37.98,18094.0,29.8567,29.9198,29.8567,29.9198,18094.0
2015-08-28 13:15:00,37.98,38.0,37.94,37.96,12000.0,29.9198,29.9355,29.8883,29.904,12000.0
2015-08-28 13:20:00,37.95,38.03,37.94,37.99,23582.0,29.8961,29.9592,29.8883,29.9276,23582.0
2015-08-28 13:25:00,37.99,38.0,37.92,37.94,30192.0,29.9276,29.9355,29.8725,29.8883,30192.0
2015-08-28 13:30:00,37.94,37.97,37.94,37.95,21718.0,29.8883,29.9119,29.8883,29.8961,21718.0
2015-08-28 13:35:00,37.94,37.94,37.81,37.83,22388.0,29.8883,29.8883,29.7858,29.8016,22388.0
2015-08-28 13:40:00,37.81,37.88,37.79,37.84,17200.0,29.7858,29.841,29.7701,29.8095,17200.0
2015-08-28 13:45:00,37.86,37.89,37.85,37.85,16300.0,29.8252,29.8489,29.8174,29.8174,16300.0
2015-08-28 13:50:00,37.87,37.92,37.84,37.92,20778.0,29.8331,29.8725,29.8095,29.8725,20778.0
2015-08-28 13:55:00,37.89,37.9,37.87,37.9,30318.0,29.8489,29.8567,29.8331,29.8567,30318.0
2015-08-28 14:00:00,37.88,37.99,37.88,37.99,16200.0,29.841,29.9276,29.841,29.9276,16200.0
2015-08-28 14:05:00,37.99,38.03,37.99,38.03,17818.0,29.9276,29.9592,29.9276,29.9592,17818.0
2015-08-28 14:10:00,38.02,38.03,37.95,37.99,60316.0,29.9513,29.9592,29.8961,29.9276,60316.0
2015-08-28 14:15:00,37.99,38.03,37.98,37.99,42592.0,29.9276,29.9592,29.9198,29.9276,42592.0
2015-08-28 14:20:00,38.01,38.03,37.93,37.93,22746.0,29.9434,29.9592,29.8804,29.8804,22746.0
2015-08-28 14:25:00,37.93,38.0,37.92,38.0,12898.0,29.8804,29.9355,29.8725,29.9355,12898.0
2015-08-28 14:30:00,37.99,38.01,37.89,37.89,14006.0,29.9276,29.9434,29.8489,29.8489,14006.0
2015-08-28 14:35:00,37.9,37.94,37.87,37.94,26560.0,29.8567,29.8883,29.8331,29.8883,26560.0
2015-08-28 14:40:00,37.96,37.97,37.92,37.93,9816.0,29.904,29.9119,29.8725,29.8804,9816.0
2015-08-28 14:45:00,37.93,38.01,37.93,37.98,19172.0,29.8804,29.9434,29.8804,29.9198,19172.0
2015-08-28 14:50:00,37.97,37.99,37.91,37.93,31060.0,29.9119,29.9276,29.8646,29.8804,31060.0
2015-08-28 14:55:00,37.93,37.94,37.88,37.9,13058.0,29.8804,29.8883,29.841,29.8567,13058.0
2015-08-28 15:00:00,37.91,37.92,37.88,37.89,26362.0,29.8646,29.8725,29.841,29.8489,26362.0
2015-08-28 15:05:00,37.88,37.9,37.88,37.89,32772.0,29.841,29.8567,29.841,29.8489,32772.0
2015-08-28 15:10:00,37.88,37.91,37.87,37.88,38040.0,29.841,29.8646,29.8331,29.841,38040.0
2015-08-28 15:15:00,37.88,37.93,37.87,37.92,33402.0,29.841,29.8804,29.8331,29.8725,33402.0
2015-08-28 15:20:00,37.9,37.93,37.86,37.88,42168.0,29.8567,29.8804,29.8252,29.841,42168.0
2015-08-28 15:25:00,37.88,37.9,37.84,37.85,62718.0,29.841,29.8567,29.8095,29.8174,62718.0
2015-08-28 15:30:00,37.85,37.92,37.83,37.87,63086.0,29.8174,29.8725,29.8016,29.8331,63086.0
2015-08-28 15:35:00,37.86,37.88,37.8,37.82,111374.0,29.8252,29.841,29.778,29.7937,111374.0
2015-08-28 15:40:00,37.82,37.83,37.73,37.82,48622.0,29.7937,29.8016,29.7228,29.7937,48622.0
2015-08-28 15:45:00,37.82,37.87,37.77,37.78,56872.0,29.7937,29.8331,29.7543,29.7622,56872.0
2015-08-28 15:50:00,37.78,37.87,37.77,37.77,84818.0,29.7622,29.8331,29.7543,29.7543,84818.0
2015-08-28 15:55:00,37.78,37.93,37.78,37.9,120954.0,29.7622,29.8804,29.7622,29.8567,120954.0
2015-08-31 09:30:00,37.88,38.09,37.68,37.86,24718.0,29.841,30.0064,29.6834,29.8252,24718.0
2015-08-31 09:35:00,37.77,38.12,37.76,37.94,16160.0,29.7543,30.0301,29.7465,29.8883,16160.0
2015-08-31 09:40:00,37.96,38.09,37.92,38.01,11452.0,29.904,30.0064,29.8725,29.9434,11452.0
2015-08-31 09:45:00,38.02,38.18,37.98,38.05,17572.0,29.9513,30.0773,29.9198,29.9749,17572.0
2015-08-31 09:50:00,38.08,38.1,38.01,38.02,10100.0,29.9985,30.0143,29.9434,29.9513,10100.0
2015-08-31 09:55:00,38.01,38.27,37.98,38.12,29490.0,29.9434,30.1482,29.9198,30.0301,29490.0
2015-08-31 10:00:00,38.11,38.11,37.95,37.95,20458.0,30.0222,30.0222,29.8961,29.8961,20458.0
2015-08-31 10:05:00,37.97,37.99,37.91,37.99,14364.0,29.9119,29.9276,29.8646,29.9276,14364.0
2015-08-31 10:10:00,38.01,38.01,37.88,37.93,24580.0,29.9434,29.9434,29.841,29.8804,24580.0
2015-08-31 10:15:00,37.9,37.99,37.88,37.92,9600.0,29.8567,29.9276,29.841,29.8725,9600.0
2015-08-31 10:20:00,37.91,37.99,37.91,37.96,9790.0,29.8646,29.9276,29.8646,29.904,9790.0
2015-08-31 10:25:00,37.94,38.11,37.94,38.1,14150.0,29.8883,30.0222,29.8883,30.0143,14150.0
2015-08-31 10:30:00,38.08,38.09,37.85,37.87,19750.0,29.9985,30.0064,29.8174,29.8331,19750.0
2015-08-31 10:35:00,37.92,38.06,37.92,37.99,16500.0,29.8725,29.9828,29.8725,29.9276,16500.0
2015-08-31 10:40:00,38.01,38.07,37.98,37.98,6490.0,29.9434,29.9907,29.9198,29.9198,6490.0
2015-08-31 10:45:00,37.96,38.01,37.88,37.88,7932.0,29.904,29.9434,29.841,29.841,7932.0
2015-08-31 10:50:00,37.88,37.91,37.84,37.91,10874.0,29.841,29.8646,29.8095,29.8646,10874.0
2015-08-31 10:55:00,37.91,37.91,37.78,37.8,8600.0,29.8646,29.8646,29.7622,29.778,8600.0
2015-08-31 11:00:00,37.79,37.82,37.73,37.76,15000.0,29.7701,29.7937,29.7228,29.7465,15000.0
2015-08-31 11:05:00,37.77,37.78,37.73,37.76,7000.0,29.7543,29.7622,29.7228,29.7465,7000.0
2015-08-31 11:10:00,37.76,37.82,37.75,37.82,9800.0,29.7465,29.7937,29.7386,29.7937,9800.0
2015-08-31 11:15:00,37.83,37.88,37.83,37.84,12920.0,29.8016,29.841,29.8016,29.8095,12920.0
2015-08-31 11:20:00,37.84,37.84,37.8,37.83,6254.0,29.8095,29.8095,29.778,29.8016,6254.0
2015-08-31 11:25:00,37.83,37.88,37.81,37.85,8000.0,29.8016,29.841,29.7858,29.8174,8000.0
2015-08-31 11:30:00,37.87,37.87,37.82,37.83,9870.0,29.8331,29.8331,29.7937,29.8016,9870.0
2015-08-31 11:35:00,37.82,37.84,37.81,37.82,11806.0,29.7937,29.8095,29.7858,29.7937,11806.0
2015-08-31 11:40:00,37.85,37.97,37.85,37.89,6796.0,29.8174,29.9119,29.8174,29.8489,6796.0
2015-08-31 11:45:00,37.89,37.93,37.87,37.91,16204.0,29.8489,29.8804,29.8331,29.8646,16204.0
2015-08-31 11:50:00,37.91,37.91,37.84,37.89,15238.0,29.8646,29.8646,29.8095,29.8489,15238.0
2015-08-31 11:55:00,37.9,37.9,37.79,37.88,42390.0,29.8567,29.8567,29.7701,29.841,42390.0
2015-08-31 12:00:00,37.88,37.92,37.87,37.89,15408.0,29.841,29.8725,29.8331,29.8489,15408.0
2015-08-31 12:05:00,37.89,37.96,37.87,37.91,12806.0,29.8489,29.904,29.8331,29.8646,12806.0
2015-08-31 12:10:00,37.92,37.93,37.87,37.93,9576.0,29.8725,29.8804,29.8331,29.8804,9576.0
2015-08-31 12:15:00,37.95,38.01,37.94,38.0,10206.0,29.8961,29.9434,29.8883,29.9355,10206.0
2015-08-31 12:20:00,38.01,38.05,37.98,38.0,17788.0,29.9434,29.9749,29.9198,29.9355,17788.0
2015-08-31 12:25:00,38.01,38.05,37.99,37.99,15762.0,29.9434,29.9749,29.9276,29.9276,15762.0
2015-08-31 12:30:00,38.01,38.02,37.94,38.0,23194.0,29.9434,29.9513,29.8883,29.9355,23194.0
2015-08-31 12:35:00,38.01,38.07,37.99,38.06,13000.0,29.9434,29.9907,29.9276,29.9828,13000.0
2015-08-31 12:40:00,38.07,38.1,38.06,38.07,10600.0,29.9907,30.0143,29.9828,29.9907,10600.0
2015-08-31 12:45:00,38.09,38.1,38.06,38.06,3704.0,30.0064,30.0143,29.9828,29.9828,3704.0
2015-08-31 12:50:00,38.06,38.1,38.04,38.1,10900.0,29.9828,30.0143,29.967,30.0143,10900.0
2015-08-31 12:55:00,38.1,38.13,38.08,38.08,22600.0,30.0143,30.0379,29.9985,29.9985,22600.0
2015-08-31 13:00:00,38.09,38.12,38.07,38.09,12832.0,30.0064,30.0301,29.9907,30.0064,12832.0
2015-08-31 13:05:00,38.09,38.12,38.09,38.09,15100.0,30.0064,30.0301,30.0064,30.0064,15100.0
2015-08-31 13:10:00,38.08,38.13,38.08,38.11,18718.0,29.9985,30.0379,29.9985,30.0222,18718.0
2015-08-31 13:15:00,38.1,38.13,38.1,38.1,28638.0,30.0143,30.0379,30.0143,30.0143,28638.0
2015-08-31 13:20:00,38.11,38.12,38.06,38.09,23680.0,30.0222,30.0301,29.9828,30.0064,23680.0
2015-08-31 13:25:00,38.09,38.09,38.04,38.06,11770.0,30.0064,30.0064,29.967,29.9828,11770.0
2015-08-31 13:30:00,38.05,38.05,37.95,37.97,50288.0,29.9749,29.9749,29.8961,29.9119,50288.0
2015-08-31 13:35:00,37.98,38.02,37.98,38.0,12800.0,29.9198,29.9513,29.9198,29.9355,12800.0
2015-08-31 13:40:00,38.01,38.01,37.96,38.01,13000.0,29.9434,29.9434,29.904,29.9434,13000.0
2015-08-31 13:45:00,37.99,38.01,37.9,37.9,10020.0,29.9276,29.9434,29.8567,29.8567,10020.0
2015-08-31 13:50:00,37.91,37.95,37.9,37.91,13440.0,29.8646,29.8961,29.8567,29.8646,13440.0
2015-08-31 13:55:00,37.92,37.98,37.9,37.95,15900.0,29.8725,29.9198,29.8567,29.8961,15900.0
2015-08-31 14:00:00,37.98,38.0,37.94,37.94,18032.0,29.9198,29.9355,29.8883,29.8883,18032.0
2015-08-31 14:05:00,37.95,37.96,37.9,37.91,11200.0,29.8961,29.904,29.8567,29.8646,11200.0
2015-08-31 14:10:00,37.88,37.94,37.88,37.9,50808.0,29.841,29.8883,29.841,29.8567,50808.0
2015-08-31 14:15:00,37.9,37.91,37.88,37.9,32170.0,29.8567,29.8646,29.841,29.8567,32170.0
2015-08-31 14:20:00,37.9,37.99,37.88,37.97,19940.0,29.8567,29.9276,29.841,29.9119,19940.0
2015-08-31 14:25:00,37.97,38.03,37.95,38.01,50372.0,29.9119,29.9592,29.8961,29.9434,50372.0
2015-08-31 14:30:00,38.01,38.06,38.0,38.04,63786.0,29.9434,29.9828,29.9355,29.967,63786.0
2015-08-31 14:35:00,38.06,38.07,38.03,38.05,26700.0,29.9828,29.9907,29.9592,29.9749,26700.0
2015-08-31 14:40:00,38.04,38.07,38.02,38.02,31402.0,29.967,29.9907,29.9513,29.9513,31402.0
2015-08-31 14:45:00,38.02,38.02,37.99,38.01,19246.0,29.9513,29.9513,29.9276,29.9434,19246.0
2015-08-31 14:50:00,38.0,38.03,37.94,38.0,34392.0,29.9355,29.9592,29.8883,29.9355,34392.0
2015-08-31 14:55:00,38.0,38.02,37.99,38.01,21600.0,29.9355,29.9513,29.9276,29.9434,21600.0
2015-08-31 15:00:00,38.01,38.04,37.99,38.02,25314.0,29.9434,29.967,29.9276,29.9513,25314.0
2015-08-31 15:05:00,38.04,38.15,38.02,38.15,30672.0,29.967,30.0537,29.9513,30.0537,30672.0
2015-08-31 15:10:00,38.15,38.21,38.13,38.2,28970.0,30.0537,30.101,30.0379,30.0931,28970.0
2015-08-31 15:15:00,38.19,38.25,38.18,38.18,43628.0,30.0852,30.1325,30.0773,30.0773,43628.0
2015-08-31 15:20:00,38.17,38.17,38.04,38.15,23700.0,30.0694,30.0694,29.967,30.0537,23700.0
2015-08-31 15:25:00,38.13,38.13,38.04,38.05,24650.0,30.0379,30.0379,29.967,29.9749,24650.0
2015-08-31 15:30:00,38.05,38.15,38.05,38.15,21534.0,29.9749,30.0537,29.9749,30.0537,21534.0
2015-08-31 15:35:00,38.13,38.13,38.05,38.05,19366.0,30.0379,30.0379,29.9749,29.9749,19366.0
2015-08-31 15:40:00,38.07,38.13,38.07,38.13,34458.0,29.9907,30.0379,29.9907,30.0379,34458.0
2015-08-31 15:45:00,38.13,38.15,38.09,38.12,35844.0,30.0379,30.0537,30.0064,30.0301,35844.0
2015-08-31 15:50:00,38.12,38.13,38.07,38.09,53508.0,30.0301,30.0379,29.9907,30.0064,53508.0
2015-08-31 15:55:00,38.09,38.11,38.01,38.02,158458.0,30.0064,30.0222,29.9434,29.9513,158458.0
2015-09-01 09:30:00,37.3,37.58,37.27,37.43,32502.0,29.3841,29.6047,29.3604,29.4865,32502.0
2015-09-01 09:35:00,37.42,37.5,37.33,37.5,19700.0,29.4786,29.5416,29.4077,29.5416,19700.0
2015-09-01 09:40:00,37.47,37.6,37.31,37.6,32570.0,29.518,29.6204,29.392,29.6204,32570.0
2015-09-01 09:45:00,37.66,37.72,37.53,37.53,13000.0,29.6677,29.7149,29.5653,29.5653,13000.0
2015-09-01 09:50:00,37.54,37.65,37.52,37.58,8020.0,29.5731,29.6598,29.5574,29.6047,8020.0
2015-09-01 09:55:00,37.63,37.63,37.51,37.59,8000.0,29.644,29.644,29.5495,29.6125,8000.0
2015-09-01 10:00:00,37.6,37.6,37.41,37.41,18160.0,29.6204,29.6204,29.4707,29.4707,18160.0
2015-09-01 10:05:00,37.4,37.52,37.38,37.52,8600.0,29.4629,29.5574,29.4471,29.5574,8600.0
2015-09-01 10:10:00,37.55,37.56,37.49,37.49,6100.0,29.581,29.5889,29.5338,29.5338,6100.0
2015-09-01 10:15:00,37.5,37.56,37.49,37.56,12196.0,29.5416,29.5889,29.5338,29.5889,12196.0
2015-09-01 10:20:00,37.56,37.62,37.52,37.54,52620.0,29.5889,29.6362,29.5574,29.5731,52620.0
2015-09-01 10:25:00,37.57,37.75,37.57,37.74,20098.0,29.5968,29.7386,29.5968,29.7307,20098.0
2015-09-01 10:30:00,37.73,37.74,37.58,37.74,18858.0,29.7228,29.7307,29.6047,29.7307,18858.0
2015-09-01 10:35:00,37.75,37.8,37.67,37.67,22142.0,29.7386,29.778,29.6756,29.6756,22142.0
2015-09-01 10:40:00,37.69,37.7,37.63,37.63,10366.0,29.6913,29.6992,29.644,29.644,10366.0
2015-09-01 10:45:00,37.63,37.71,37.55,37.64,15886.0,29.644,29.7071,29.581,29.6519,15886.0
2015-09-01 10:50:00,37.63,37.63,37.53,37.57,12160.0,29.644,29.644,29.5653,29.5968,12160.0
2015-09-01 10:55:00,37.56,37.62,37.5,37.62,9420.0,29.5889,29.6362,29.5416,29.6362,9420.0
2015-09-01 11:00:00,37.62,37.63,37.52,37.59,7108.0,29.6362,29.644,29.5574,29.6125,7108.0
2015-09-01 11:05:00,37.57,37.7,37.54,37.7,9840.0,29.5968,29.6992,29.5731,29.6992,9840.0
2015-09-01 11:10:00,37.7,37.77,37.69,37.76,7600.0,29.6992,29.7543,29.6913,29.7465,7600.0
2015-09-01 11:15:00,37.74,37.79,37.71,37.77,8846.0,29.7307,29.7701,29.7071,29.7543,8846.0
2015-09-01 11:20:00,37.73,37.74,37.67,37.72,7800.0,29.7228,29.7307,29.6756,29.7149,7800.0
2015-09-01 11:25:00,37.71,37.71,37.6,37.62,7730.0,29.7071,29.7071,29.6204,29.6362,7730.0
2015-09-01 11:30:00,37.63,37.69,37.59,37.63,6800.0,29.644,29.6913,29.6125,29.644,6800.0
2015-09-01 11:35:00,37.63,37.63,37.56,37.56,10038.0,29.644,29.644,29.5889,29.5889,10038.0
2015-09-01 11:40:00,37.55,37.55,37.51,37.52,6800.0,29.581,29.581,29.5495,29.5574,6800.0
2015-09-01 11:45:00,37.52,37.61,37.49,37.61,8636.0,29.5574,29.6283,29.5338,29.6283,8636.0
2015-09-01 11:50:00,37.6,37.6,37.55,37.59,8400.0,29.6204,29.6204,29.581,29.6125,8400.0
2015-09-01 11:55:00,37.61,37.61,37.52,37.52,5400.0,29.6283,29.6283,29.5574,29.5574,5400.0
2015-09-01 12:00:00,37.51,37.56,37.43,37.44,10862.0,29.5495,29.5889,29.4865,29.4944,10862.0
2015-09-01 12:05:00,37.44,37.45,37.42,37.45,9442.0,29.4944,29.5022,29.4786,29.5022,9442.0
2015-09-01 12:10:00,37.43,37.49,37.43,37.49,70738.0,29.4865,29.5338,29.4865,29.5338,70738.0
2015-09-01 12:15:00,37.49,37.57,37.49,37.55,22400.0,29.5338,29.5968,29.5338,29.581,22400.0
2015-09-01 12:20:00,37.55,37.57,37.5,37.51,9600.0,29.581,29.5968,29.5416,29.5495,9600.0
2015-09-01 12:25:00,37.5,37.53,37.48,37.49,65614.0,29.5416,29.5653,29.5259,29.5338,65614.0
2015-09-01 12:30:00,37.52,37.55,37.49,37.54,35142.0,29.5574,29.581,29.5338,29.5731,35142.0
2015-09-01 12:35:00,37.55,37.57,37.55,37.56,11802.0,29.581,29.5968,29.581,29.5889,11802.0
2015-09-01 12:40:00,37.57,37.57,37.49,37.54,46190.0,29.5968,29.5968,29.5338,29.5731,46190.0
2015-09-01 12:45:00,37.53,37.55,37.51,37.52,12566.0,29.5653,29.581,29.5495,29.5574,12566.0
2015-09-01 12:50:00,37.52,37.53,37.49,37.52,151384.0,29.5574,29.5653,29.5338,29.5574,151384.0
2015-09-01 12:55:00,37.53,37.53,37.44,37.49,20590.0,29.5653,29.5653,29.4944,29.5338,20590.0
2015-09-01 13:00:00,37.49,37.63,37.48,37.63,12934.0,29.5338,29.644,29.5259,29.644,12934.0
2015-09-01 13:05:00,37.62,37.63,37.48,37.52,9596.0,29.6362,29.644,29.5259,29.5574,9596.0
2015-09-01 13:10:00,37.54,37.54,37.44,37.48,11176.0,29.5731,29.5731,29.4944,29.5259,11176.0
2015-09-01 13:15:00,37.48,37.52,37.43,37.49,15246.0,29.5259,29.5574,29.4865,29.5338,15246.0
2015-09-01 13:20:00,37.48,37.52,37.48,37.5,7000.0,29.5259,29.5574,29.5259,29.5416,7000.0
2015-09-01 13:25:00,37.51,37.59,37.49,37.59,14460.0,29.5495,29.6125,29.5338,29.6125,14460.0
2015-09-01 13:30:00,37.57,37.59,37.52,37.58,11386.0,29.5968,29.6125,29.5574,29.6047,11386.0
2015-09-01 13:35:00,37.58,37.59,37.52,37.55,19812.0,29.6047,29.6125,29.5574,29.581,19812.0
2015-09-01 13:40:00,37.52,37.59,37.5,37.59,6800.0,29.5574,29.6125,29.5416,29.6125,6800.0
2015-09-01 13:45:00,37.61,37.61,37.55,37.56,10040.0,29.6283,29.6283,29.581,29.5889,10040.0
2015-09-01 13:50:00,37.57,37.63,37.56,37.6,16006.0,29.5968,29.644,29.5889,29.6204,16006.0
2015-09-01 13:55:00,37.6,37.6,37.49,37.54,14778.0,29.6204,29.6204,29.5338,29.5731,14778.0
2015-09-01 14:00:00,37.55,37.55,37.45,37.49,18744.0,29.581,29.581,29.5022,29.5338,18744.0
2015-09-01 14:05:00,37.49,37.52,37.43,37.45,72742.0,29.5338,29.5574,29.4865,29.5022,72742.0
2015-09-01 14:10:00,37.45,37.47,37.42,37.44,37466.0,29.5022,29.518,29.4786,29.4944,37466.0
2015-09-01 14:15:00,37.44,37.47,37.35,37.36,23292.0,29.4944,29.518,29.4235,29.4313,23292.0
2015-09-01 14:20:00,37.37,37.45,37.35,37.42,20212.0,29.4392,29.5022,29.4235,29.4786,20212.0
2015-09-01 14:25:00,37.41,37.51,37.4,37.5,25260.0,29.4707,29.5495,29.4629,29.5416,25260.0
2015-09-01 14:30:00,37.48,37.56,37.48,37.55,30182.0,29.5259,29.5889,29.5259,29.581,30182.0
2015-09-01 14:35:00,37.54,37.61,37.52,37.61,22310.0,29.5731,29.6283,29.5574,29.6283,22310.0
2015-09-01 14:40:00,37.62,37.64,37.54,37.57,24782.0,29.6362,29.6519,29.5731,29.5968,24782.0
2015-09-01 14:45:00,37.56,37.61,37.52,37.52,25182.0,29.5889,29.6283,29.5574,29.5574,25182.0
2015-09-01 14:50:00,37.52,37.62,37.49,37.49,17740.0,29.5574,29.6362,29.5338,29.5338,17740.0
2015-09-01 14:55:00,37.49,37.55,37.48,37.49,13132.0,29.5338,29.581,29.5259,29.5338,13132.0
2015-09-01 15:00:00,37.51,37.52,37.43,37.46,23592.0,29.5495,29.5574,29.4865,29.5101,23592.0
2015-09-01 15:05:00,37.44,37.49,37.42,37.46,14400.0,29.4944,29.5338,29.4786,29.5101,14400.0
2015-09-01 15:10:00,37.45,37.53,37.45,37.52,19800.0,29.5022,29.5653,29.5022,29.5574,19800.0
2015-09-01 15:15:00,37.51,37.52,37.43,37.43,17012.0,29.5495,29.5574,29.4865,29.4865,17012.0
2015-09-01 15:20:00,37.43,37.48,37.42,37.45,19960.0,29.4865,29.5259,29.4786,29.5022,19960.0
2015-09-01 15:25:00,37.46,37.48,37.38,37.38,36170.0,29.5101,29.5259,29.4471,29.4471,36170.0
2015-09-01 15:30:00,37.38,37.43,37.38,37.38,28122.0,29.4471,29.4865,29.4471,29.4471,28122.0
2015-09-01 15:35:00,37.4,37.4,37.3,37.35,53770.0,29.4629,29.4629,29.3841,29.4235,53770.0
2015-09-01 15:40:00,37.35,37.35,37.25,37.32,43446.0,29.4235,29.4235,29.3447,29.3998,43446.0
2015-09-01 15:45:00,37.32,37.37,37.26,37.31,35528.0,29.3998,29.4392,29.3526,29.392,35528.0
2015-09-01 15:50:00,37.33,37.38,37.27,37.33,40206.0,29.4077,29.4471,29.3604,29.4077,40206.0
2015-09-01 15:55:00,37.33,37.43,37.28,37.33,131832.0,29.4077,29.4865,29.3683,29.4077,131832.0
2015-09-02 09:30:00,37.6,37.94,37.51,37.64,15162.0,29.6204,29.8883,29.5495,29.6519,15162.0
2015-09-02 09:35:00,37.6,37.79,37.56,37.76,8438.0,29.6204,29.7701,29.5889,29.7465,8438.0
2015-09-02 09:40:00,37.73,37.8,37.62,37.8,7656.0,29.7228,29.778,29.6362,29.778,7656.0
2015-09-02 09:45:00,37.76,37.79,37.56,37.74,12792.0,29.7465,29.7701,29.5889,29.7307,12792.0
2015-09-02 09:50:00,37.73,37.77,37.69,37.72,6800.0,29.7228,29.7543,29.6913,29.7149,6800.0
2015-09-02 09:55:00,37.63,37.63,37.52,37.52,2800.0,29.644,29.644,29.5574,29.5574,2800.0
2015-09-02 10:00:00,37.53,37.65,37.52,37.57,1902.0,29.5653,29.6598,29.5574,29.5968,1902.0
2015-09-02 10:05:00,37.55,37.74,37.55,37.7,10800.0,29.581,29.7307,29.581,29.6992,10800.0
2015-09-02 10:10:00,37.66,37.71,37.54,37.69,15566.0,29.6677,29.7071,29.5731,29.6913,15566.0
2015-09-02 10:15:00,37.65,37.65,37.48,37.48,2800.0,29.6598,29.6598,29.5259,29.5259,2800.0
2015-09-02 10:20:00,37.44,37.47,37.37,37.38,2800.0,29.4944,29.518,29.4392,29.4471,2800.0
2015-09-02 10:25:00,37.41,37.49,37.38,37.38,8800.0,29.4707,29.5338,29.4471,29.4471,8800.0
2015-09-02 10:30:00,37.38,37.48,37.35,37.48,6710.0,29.4471,29.5259,29.4235,29.5259,6710.0
2015-09-02 10:35:00,37.48,37.53,37.42,37.42,9072.0,29.5259,29.5653,29.4786,29.4786,9072.0
2015-09-02 10:40:00,37.44,37.47,37.3,37.3,12804.0,29.4944,29.518,29.3841,29.3841,12804.0
2015-09-02 10:45:00,37.33,37.34,37.22,37.25,13426.0,29.4077,29.4156,29.3211,29.3447,13426.0
2015-09-02 10:50:00,37.25,37.34,37.22,37.24,9800.0,29.3447,29.4156,29.3211,29.3368,9800.0
2015-09-02 10:55:00,37.3,37.42,37.3,37.39,6100.0,29.3841,29.4786,29.3841,29.455,6100.0
2015-09-02 11:00:00,37.4,37.5,37.34,37.34,8288.0,29.4629,29.5416,29.4156,29.4156,8288.0
2015-09-02 11:05:00,37.38,37.39,37.32,37.36,17076.0,29.4471,29.455,29.3998,29.4313,17076.0
2015-09-02 11:10:00,37.35,37.35,37.24,37.27,8326.0,29.4235,29.4235,29.3368,29.3604,8326.0
2015-09-02 11:15:00,37.26,37.38,37.23,37.38,9340.0,29.3526,29.4471,29.3289,29.4471,9340.0
2015-09-02 11:20:00,37.34,37.41,37.3,37.37,17800.0,29.4156,29.4707,29.3841,29.4392,17800.0
2015-09-02 11:25:00,37.38,37.38,37.27,37.33,8710.0,29.4471,29.4471,29.3604,29.4077,8710.0
2015-09-02 11:30:00,37.33,37.34,37.26,37.32,16254.0,29.4077,29.4156,29.3526,29.3998,16254.0
2015-09-02 11:35:00,37.32,37.32,37.22,37.25,8484.0,29.3998,29.3998,29.3211,29.3447,8484.0
2015-09-02 11:40:00,37.24,37.26,37.18,37.21,6300.0,29.3368,29.3526,29.2895,29.3132,6300.0
2015-09-02 11:45:00,37.26,37.27,37.13,37.16,5000.0,29.3526,29.3604,29.2502,29.2738,5000.0
2015-09-02 11:50:00,37.13,37.18,37.1,37.17,9044.0,29.2502,29.2895,29.2265,29.2817,9044.0
2015-09-02 11:55:00,37.17,37.21,37.17,37.21,1200.0,29.2817,29.3132,29.2817,29.3132,1200.0
2015-09-02 12:00:00,37.25,37.25,37.08,37.1,4900.0,29.3447,29.3447,29.2108,29.2265,4900.0
2015-09-02 12:05:00,37.1,37.14,37.08,37.09,7010.0,29.2265,29.258,29.2108,29.2186,7010.0
2015-09-02 12:10:00,37.08,37.21,37.06,37.21,61864.0,29.2108,29.3132,29.195,29.3132,61864.0
2015-09-02 12:15:00,37.19,37.24,37.19,37.22,6480.0,29.2974,29.3368,29.2974,29.3211,6480.0
2015-09-02 12:20:00,37.24,37.31,37.24,37.31,2200.0,29.3368,29.392,29.3368,29.392,2200.0
2015-09-02 12:25:00,37.32,37.32,37.29,37.29,5200.0,29.3998,29.3998,29.3762,29.3762,5200.0
2015-09-02 12:30:00,37.29,37.31,37.27,37.29,7600.0,29.3762,29.392,29.3604,29.3762,7600.0
2015-09-02 12:35:00,37.27,37.39,37.27,37.39,2908.0,29.3604,29.455,29.3604,29.455,2908.0
2015-09-02 12:40:00,37.37,37.45,37.34,37.43,9632.0,29.4392,29.5022,29.4156,29.4865,9632.0
2015-09-02 12:45:00,37.45,37.45,37.37,37.43,6730.0,29.5022,29.5022,29.4392,29.4865,6730.0
2015-09-02 12:50:00,37.44,37.44,37.35,37.35,3608.0,29.4944,29.4944,29.4235,29.4235,3608.0
2015-09-02 12:55:00,37.37,37.41,37.36,37.36,14072.0,29.4392,29.4707,29.4313,29.4313,14072.0
2015-09-02 13:00:00,37.36,37.39,37.33,37.34,11924.0,29.4313,29.455,29.4077,29.4156,11924.0
2015-09-02 13:05:00,37.35,37.39,37.28,37.34,11000.0,29.4235,29.455,29.3683,29.4156,11000.0
2015-09-02 13:10:00,37.32,37.36,37.31,37.32,9900.0,29.3998,29.4313,29.392,29.3998,9900.0
2015-09-02 13:15:00,37.31,37.31,37.25,37.27,6400.0,29.392,29.392,29.3447,29.3604,6400.0
2015-09-02 13:20:00,37.3,37.35,37.29,37.32,7906.0,29.3841,29.4235,29.3762,29.3998,7906.0
2015-09-02 13:25:00,37.31,37.35,37.28,37.31,13700.0,29.392,29.4235,29.3683,29.392,13700.0
2015-09-02 13:30:00,37.33,37.33,37.29,37.32,28126.0,29.4077,29.4077,29.3762,29.3998,28126.0
2015-09-02 13:35:00,37.31,37.32,37.29,37.29,6800.0,29.392,29.3998,29.3762,29.3762,6800.0
2015-09-02 13:40:00,37.29,37.34,37.28,37.33,126228.0,29.3762,29.4156,29.3683,29.4077,126228.0
2015-09-02 13:45:00,37.33,37.35,37.33,37.33,7810.0,29.4077,29.4235,29.4077,29.4077,7810.0
2015-09-02 13:50:00,37.32,37.32,37.29,37.29,6892.0,29.3998,29.3998,29.3762,29.3762,6892.0
2015-09-02 13:55:00,37.3,37.34,37.3,37.33,44568.0,29.3841,29.4156,29.3841,29.4077,44568.0
2015-09-02 14:00:00,37.34,37.35,37.26,37.28,417594.0,29.4156,29.4235,29.3526,29.3683,417594.0
2015-09-02 14:05:00,37.28,37.35,37.28,37.34,11200.0,29.3683,29.4235,29.3683,29.4156,11200.0
2015-09-02 14:10:00,37.35,37.4,37.35,37.39,9200.0,29.4235,29.4629,29.4235,29.455,9200.0
2015-09-02 14:15:00,37.42,37.44,37.4,37.42,6028.0,29.4786,29.4944,29.4629,29.4786,6028.0
2015-09-02 14:20:00,37.41,37.45,37.41,37.45,8682.0,29.4707,29.5022,29.4707,29.5022,8682.0
2015-09-02 14:25:00,37.45,37.49,37.45,37.48,8296.0,29.5022,29.5338,29.5022,29.5259,8296.0
2015-09-02 14:30:00,37.48,37.51,37.47,37.5,29588.0,29.5259,29.5495,29.518,29.5416,29588.0
2015-09-02 14:35:00,37.51,37.51,37.42,37.42,8600.0,29.5495,29.5495,29.4786,29.4786,8600.0
2015-09-02 14:40:00,37.45,37.48,37.35,37.35,42012.0,29.5022,29.5259,29.4235,29.4235,42012.0
2015-09-02 14:45:00,37.35,37.37,37.32,37.36,23608.0,29.4235,29.4392,29.3998,29.4313,23608.0
2015-09-02 14:50:00,37.37,37.38,37.36,37.38,16808.0,29.4392,29.4471,29.4313,29.4471,16808.0
2015-09-02 14:55:00,37.38,37.4,37.35,37.38,20690.0,29.4471,29.4629,29.4235,29.4471,20690.0
2015-09-02 15:00:00,37.39,37.44,37.38,37.42,32562.0,29.455,29.4944,29.4471,29.4786,32562.0
2015-09-02 15:05:00,37.44,37.5,37.44,37.44,20490.0,29.4944,29.5416,29.4944,29.4944,20490.0
2015-09-02 15:10:00,37.44,37.48,37.41,37.42,13600.0,29.4944,29.5259,29.4707,29.4786,13600.0
2015-09-02 15:15:00,37.41,37.47,37.37,37.44,11200.0,29.4707,29.518,29.4392,29.4944,11200.0
2015-09-02 15:20:00,37.45,37.52,37.45,37.52,27826.0,29.5022,29.5574,29.5022,29.5574,27826.0
2015-09-02 15:25:00,37.52,37.63,37.52,37.6,21970.0,29.5574,29.644,29.5574,29.6204,21970.0
2015-09-02 15:30:00,37.59,37.62,37.59,37.59,14616.0,29.6125,29.6362,29.6125,29.6125,14616.0
2015-09-02 15:35:00,37.6,37.68,37.6,37.67,25332.0,29.6204,29.6834,29.6204,29.6756,25332.0
2015-09-02 15:40:00,37.67,37.7,37.66,37.7,28980.0,29.6756,29.6992,29.6677,29.6992,28980.0
2015-09-02 15:45:00,37.7,37.76,37.68,37.68,53928.0,29.6992,29.7465,29.6834,29.6834,53928.0
2015-09-02 15:50:00,37.7,37.78,37.66,37.74,89440.0,29.6992,29.7622,29.6677,29.7307,89440.0
2015-09-02 15:55:00,37.75,37.88,37.74,37.86,140464.0,29.7386,29.841,29.7307,29.8252,140464.0
2015-09-03 09:30:00,37.87,38.02,37.74,37.85,17910.0,29.8331,29.9513,29.7307,29.8174,17910.0
2015-09-03 09:35:00,37.89,38.02,37.87,37.96,6348.0,29.8489,29.9513,29.8331,29.904,6348.0
2015-09-03 09:40:00,37.96,38.13,37.85,37.85,71686.0,29.904,30.0379,29.8174,29.8174,71686.0
2015-09-03 09:45:00,37.74,37.89,37.6,37.81,148000.0,29.7307,29.8489,29.6204,29.7858,148000.0
2015-09-03 09:50:00,37.88,38.01,37.84,37.99,25490.0,29.841,29.9434,29.8095,29.9276,25490.0
2015-09-03 09:55:00,37.98,38.07,37.94,38.04,29300.0,29.9198,29.9907,29.8883,29.967,29300.0
2015-09-03 10:00:00,38.03,38.17,38.03,38.14,29748.0,29.9592,30.0694,29.9592,30.0458,29748.0
2015-09-03 10:05:00,38.15,38.2,38.13,38.19,11092.0,30.0537,30.0931,30.0379,30.0852,11092.0
2015-09-03 10:10:00,38.19,38.25,38.15,38.22,10400.0,30.0852,30.1325,30.0537,30.1088,10400.0
2015-09-03 10:15:00,38.23,38.36,38.19,38.36,29480.0,30.1167,30.2191,30.0852,30.2191,29480.0
2015-09-03 10:20:00,38.35,38.47,38.35,38.39,18700.0,30.2112,30.3058,30.2112,30.2428,18700.0
2015-09-03 10:25:00,38.38,38.41,38.34,38.41,6800.0,30.2349,30.2585,30.2034,30.2585,6800.0
2015-09-03 10:30:00,38.41,38.43,38.34,38.35,15608.0,30.2585,30.2743,30.2034,30.2112,15608.0
2015-09-03 10:35:00,38.35,38.4,38.32,38.4,10242.0,30.2112,30.2506,30.1876,30.2506,10242.0
2015-09-03 10:40:00,38.43,38.43,38.35,38.42,5000.0,30.2743,30.2743,30.2112,30.2664,5000.0
2015-09-03 10:45:00,38.41,38.43,38.34,38.4,7046.0,30.2585,30.2743,30.2034,30.2506,7046.0
2015-09-03 10:50:00,38.38,38.46,38.35,38.4,10088.0,30.2349,30.2979,30.2112,30.2506,10088.0
2015-09-03 10:55:00,38.42,38.47,38.42,38.43,4400.0,30.2664,30.3058,30.2664,30.2743,4400.0
2015-09-03 11:00:00,38.45,38.47,38.37,38.45,15850.0,30.29,30.3058,30.227,30.29,15850.0
2015-09-03 11:05:00,38.43,38.47,38.34,38.37,9942.0,30.2743,30.3058,30.2034,30.227,9942.0
2015-09-03 11:10:00,38.37,38.4,38.3,38.3,8000.0,30.227,30.2506,30.1719,30.1719,8000.0
2015-09-03 11:15:00,38.31,38.35,38.26,38.3,26832.0,30.1797,30.2112,30.1403,30.1719,26832.0
2015-09-03 11:20:00,38.27,38.27,38.15,38.27,77688.0,30.1482,30.1482,30.0537,30.1482,77688.0
2015-09-03 11:25:00,38.27,38.34,38.23,38.24,23148.0,30.1482,30.2034,30.1167,30.1246,23148.0
2015-09-03 11:30:00,38.23,38.27,38.18,38.27,30812.0,30.1167,30.1482,30.0773,30.1482,30812.0
2015-09-03 11:35:00,38.27,38.37,38.27,38.35,3800.0,30.1482,30.227,30.1482,30.2112,3800.0
2015-09-03 11:40:00,38.35,38.37,38.33,38.35,9708.0,30.2112,30.227,30.1955,30.2112,9708.0
2015-09-03 11:45:00,38.33,38.34,38.25,38.25,4100.0,30.1955,30.2034,30.1325,30.1325,4100.0
2015-09-03 11:50:00,38.24,38.24,38.18,38.21,14788.0,30.1246,30.1246,30.0773,30.101,14788.0
2015-09-03 11:55:00,38.2,38.29,38.2,38.29,9760.0,30.0931,30.164,30.0931,30.164,9760.0
2015-09-03 12:00:00,38.27,38.32,38.26,38.32,10300.0,30.1482,30.1876,30.1403,30.1876,10300.0
2015-09-03 12:05:00,38.34,38.35,38.27,38.29,4000.0,30.2034,30.2112,30.1482,30.164,4000.0
2015-09-03 12:10:00,38.27,38.27,38.23,38.23,5200.0,30.1482,30.1482,30.1167,30.1167,5200.0
2015-09-03 12:15:00,38.24,38.3,38.24,38.29,4600.0,30.1246,30.1719,30.1246,30.164,4600.0
2015-09-03 12:20:00,38.29,38.29,38.24,38.29,31372.0,30.164,30.164,30.1246,30.164,31372.0
2015-09-03 12:25:00,38.29,38.31,38.26,38.3,12900.0,30.164,30.1797,30.1403,30.1719,12900.0
2015-09-03 12:30:00,38.29,38.3,38.24,38.29,22310.0,30.164,30.1719,30.1246,30.164,22310.0
2015-09-03 12:35:00,38.28,38.32,38.26,38.27,24582.0,30.1561,30.1876,30.1403,30.1482,24582.0
2015-09-03 12:40:00,38.3,38.32,38.24,38.3,52702.0,30.1719,30.1876,30.1246,30.1719,52702.0
2015-09-03 12:45:00,38.29,38.29,38.25,38.27,24428.0,30.164,30.164,30.1325,30.1482,24428.0
2015-09-03 12:50:00,38.27,38.29,38.21,38.24,30822.0,30.1482,30.164,30.101,30.1246,30822.0
2015-09-03 12:55:00,38.24,38.28,38.22,38.24,17992.0,30.1246,30.1561,30.1088,30.1246,17992.0
2015-09-03 13:00:00,38.23,38.23,38.17,38.2,41196.0,30.1167,30.1167,30.0694,30.0931,41196.0
2015-09-03 13:05:00,38.16,38.17,38.03,38.1,12882.0,30.0616,30.0694,29.9592,30.0143,12882.0
2015-09-03 13:10:00,38.12,38.13,38.09,38.11,14722.0,30.0301,30.0379,30.0064,30.0222,14722.0
2015-09-03 13:15:00,38.11,38.15,38.09,38.14,10686.0,30.0222,30.0537,30.0064,30.0458,10686.0
2015-09-03 13:20:00,38.13,38.19,38.1,38.18,18570.0,30.0379,30.0852,30.0143,30.0773,18570.0
2015-09-03 13:25:00,38.19,38.23,38.17,38.17,7402.0,30.0852,30.1167,30.0694,30.0694,7402.0
2015-09-03 13:30:00,38.17,38.22,38.16,38.2,14300.0,30.0694,30.1088,30.0616,30.0931,14300.0
2015-09-03 13:35:00,38.21,38.22,38.16,38.16,12430.0,30.101,30.1088,30.0616,30.0616,12430.0
2015-09-03 13:40:00,38.14,38.17,38.11,38.16,11408.0,30.0458,30.0694,30.0222,30.0616,11408.0
2015-09-03 13:45:00,38.17,38.2,38.12,38.2,10202.0,30.0694,30.0931,30.0301,30.0931,10202.0
2015-09-03 13:50:00,38.19,38.19,38.1,38.13,14600.0,30.0852,30.0852,30.0143,30.0379,14600.0
2015-09-03 13:55:00,38.15,38.16,38.09,38.09,16970.0,30.0537,30.0616,30.0064,30.0064,16970.0
2015-09-03 14:00:00,38.08,38.15,38.06,38.13,8402.0,29.9985,30.0537,29.9828,30.0379,8402.0
2015-09-03 14:05:00,38.15,38.15,38.04,38.04,10400.0,30.0537,30.0537,29.967,29.967,10400.0
2015-09-03 14:10:00,38.04,38.06,37.99,38.01,17880.0,29.967,29.9828,29.9276,29.9434,17880.0
2015-09-03 14:15:00,38.0,38.08,38.0,38.02,7430.0,29.9355,29.9985,29.9355,29.9513,7430.0
2015-09-03 14:20:00,38.05,38.07,38.0,38.07,8440.0,29.9749,29.9907,29.9355,29.9907,8440.0
2015-09-03 14:25:00,38.07,38.09,38.04,38.08,18056.0,29.9907,30.0064,29.967,29.9985,18056.0
2015-09-03 14:30:00,38.08,38.1,38.07,38.07,13068.0,29.9985,30.0143,29.9907,29.9907,13068.0
2015-09-03 14:35:00,38.05,38.17,38.05,38.17,12800.0,29.9749,30.0694,29.9749,30.0694,12800.0
2015-09-03 14:40:00,38.16,38.2,38.13,38.2,7800.0,30.0616,30.0931,30.0379,30.0931,7800.0
2015-09-03 14:45:00,38.19,38.21,38.15,38.2,20848.0,30.0852,30.101,30.0537,30.0931,20848.0
2015-09-03 14:50:00,38.2,38.2,38.1,38.12,28786.0,30.0931,30.0931,30.0143,30.0301,28786.0
2015-09-03 14:55:00,38.11,38.14,38.1,38.13,9548.0,30.0222,30.0458,30.0143,30.0379,9548.0
2015-09-03 15:00:00,38.1,38.17,38.1,38.15,10608.0,30.0143,30.0694,30.0143,30.0537,10608.0
2015-09-03 15:05:00,38.13,38.13,38.07,38.07,21254.0,30.0379,30.0379,29.9907,29.9907,21254.0
2015-09-03 15:10:00,38.08,38.17,38.08,38.15,32642.0,29.9985,30.0694,29.9985,30.0537,32642.0
2015-09-03 15:15:00,38.13,38.13,38.08,38.08,10240.0,30.0379,30.0379,29.9985,29.9985,10240.0
2015-09-03 15:20:00,38.09,38.17,38.09,38.12,15386.0,30.0064,30.0694,30.0064,30.0301,15386.0
2015-09-03 15:25:00,38.1,38.1,38.07,38.09,10226.0,30.0143,30.0143,29.9907,30.0064,10226.0
2015-09-03 15:30:00,38.07,38.08,38.01,38.04,21346.0,29.9907,29.9985,29.9434,29.967,21346.0
2015-09-03 15:35:00,38.06,38.09,37.97,38.05,45482.0,29.9828,30.0064,29.9119,29.9749,45482.0
2015-09-03 15:40:00,38.06,38.12,37.99,38.1,41582.0,29.9828,30.0301,29.9276,30.0143,41582.0
2015-09-03 15:45:00,38.08,38.22,38.03,38.17,51256.0,29.9985,30.1088,29.9592,30.0694,51256.0
2015-09-03 15:50:00,38.17,38.22,38.16,38.19,41646.0,30.0694,30.1088,30.0616,30.0852,41646.0
2015-09-03 15:55:00,38.2,38.23,38.1,38.15,105034.0,30.0931,30.1167,30.0143,30.0537,105034.0
2015-09-04 09:30:00,37.8,38.49,37.76,37.98,23402.0,29.778,30.3215,29.7465,29.9198,23402.0
2015-09-04 09:35:00,38.07,38.13,37.98,38.13,13904.0,29.9907,30.0379,29.9198,30.0379,13904.0
2015-09-04 09:40:00,38.12,38.29,38.06,38.29,79004.0,30.0301,30.164,29.9828,30.164,79004.0
2015-09-04 09:45:00,38.15,38.18,38.1,38.13,16700.0,30.0537,30.0773,30.0143,30.0379,16700.0
2015-09-04 09:50:00,38.1,38.14,38.06,38.14,16868.0,30.0143,30.0458,29.9828,30.0458,16868.0
2015-09-04 09:55:00,38.12,38.16,38.08,38.13,12000.0,30.0301,30.0616,29.9985,30.0379,12000.0
2015-09-04 10:00:00,38.13,38.13,38.07,38.12,7008.0,30.0379,30.0379,29.9907,30.0301,7008.0
2015-09-04 10:05:00,38.09,38.18,38.07,38.18,19696.0,30.0064,30.0773,29.9907,30.0773,19696.0
2015-09-04 10:10:00,38.16,38.26,38.13,38.24,15500.0,30.0616,30.1403,30.0379,30.1246,15500.0
2015-09-04 10:15:00,38.23,38.27,38.21,38.26,4982.0,30.1167,30.1482,30.101,30.1403,4982.0
2015-09-04 10:20:00,38.23,38.32,38.23,38.32,9572.0,30.1167,30.1876,30.1167,30.1876,9572.0
2015-09-04 10:25:00,38.29,38.34,38.26,38.34,7680.0,30.164,30.2034,30.1403,30.2034,7680.0
2015-09-04 10:30:00,38.34,38.4,38.29,38.31,10390.0,30.2034,30.2506,30.164,30.1797,10390.0
2015-09-04 10:35:00,38.29,38.41,38.24,38.38,40794.0,30.164,30.2585,30.1246,30.2349,40794.0
2015-09-04 10:40:00,38.42,38.45,38.3,38.37,3600.0,30.2664,30.29,30.1719,30.227,3600.0
2015-09-04 10:45:00,38.38,38.38,38.27,38.32,8960.0,30.2349,30.2349,30.1482,30.1876,8960.0
2015-09-04 10:50:00,38.32,38.34,38.28,38.34,6748.0,30.1876,30.2034,30.1561,30.2034,6748.0
2015-09-04 10:55:00,38.33,38.35,38.27,38.32,10000.0,30.1955,30.2112,30.1482,30.1876,10000.0
2015-09-04 11:00:00,38.33,38.42,38.3,38.33,17696.0,30.1955,30.2664,30.1719,30.1955,17696.0
2015-09-04 11:05:00,38.34,38.36,38.3,38.35,7424.0,30.2034,30.2191,30.1719,30.2112,7424.0
2015-09-04 11:10:00,38.34,38.35,38.31,38.34,10200.0,30.2034,30.2112,30.1797,30.2034,10200.0
2015-09-04 11:15:00,38.35,38.37,38.3,38.36,8800.0,30.2112,30.227,30.1719,30.2191,8800.0
2015-09-04 11:20:00,38.35,38.35,38.28,38.32,6400.0,30.2112,30.2112,30.1561,30.1876,6400.0
2015-09-04 11:25:00,38.35,38.35,38.25,38.27,14000.0,30.2112,30.2112,30.1325,30.1482,14000.0
2015-09-04 11:30:00,38.29,38.29,38.21,38.23,13200.0,30.164,30.164,30.101,30.1167,13200.0
2015-09-04 11:35:00,38.22,38.27,38.22,38.27,104802.0,30.1088,30.1482,30.1088,30.1482,104802.0
2015-09-04 11:40:00,38.27,38.29,38.24,38.25,8200.0,30.1482,30.164,30.1246,30.1325,8200.0
2015-09-04 11:45:00,38.24,38.32,38.24,38.32,6800.0,30.1246,30.1876,30.1246,30.1876,6800.0
2015-09-04 11:50:00,38.33,38.35,38.3,38.3,9200.0,30.1955,30.2112,30.1719,30.1719,9200.0
2015-09-04 11:55:00,38.29,38.29,38.26,38.29,14080.0,30.164,30.164,30.1403,30.164,14080.0
2015-09-04 12:00:00,38.26,38.28,38.22,38.23,5604.0,30.1403,30.1561,30.1088,30.1167,5604.0
2015-09-04 12:05:00,38.23,38.23,38.18,38.18,13600.0,30.1167,30.1167,30.0773,30.0773,13600.0
2015-09-04 12:10:00,38.18,38.19,38.12,38.14,15164.0,30.0773,30.0852,30.0301,30.0458,15164.0
2015-09-04 12:15:00,38.13,38.18,38.12,38.12,7020.0,30.0379,30.0773,30.0301,30.0301,7020.0
2015-09-04 12:20:00,38.12,38.16,38.1,38.1,9440.0,30.0301,30.0616,30.0143,30.0143,9440.0
2015-09-04 12:25:00,38.1,38.12,38.07,38.07,3400.0,30.0143,30.0301,29.9907,29.9907,3400.0
2015-09-04 12:30:00,38.12,38.17,38.08,38.15,20402.0,30.0301,30.0694,29.9985,30.0537,20402.0
2015-09-04 12:35:00,38.15,38.15,38.08,38.1,12540.0,30.0537,30.0537,29.9985,30.0143,12540.0
2015-09-04 12:40:00,38.1,38.11,38.07,38.1,11600.0,30.0143,30.0222,29.9907,30.0143,11600.0
2015-09-04 12:45:00,38.1,38.18,38.07,38.18,8272.0,30.0143,30.0773,29.9907,30.0773,8272.0
2015-09-04 12:50:00,38.18,38.22,38.17,38.18,6200.0,30.0773,30.1088,30.0694,30.0773,6200.0
2015-09-04 12:55:00,38.16,38.18,38.12,38.13,12800.0,30.0616,30.0773,30.0301,30.0379,12800.0
2015-09-04 13:00:00,38.13,38.15,38.09,38.09,13036.0,30.0379,30.0537,30.0064,30.0064,13036.0
2015-09-04 13:05:00,38.07,38.13,38.05,38.1,8950.0,29.9907,30.0379,29.9749,30.0143,8950.0
2015-09-04 13:10:00,38.12,38.16,38.06,38.06,13420.0,30.0301,30.0616,29.9828,29.9828,13420.0
2015-09-04 13:15:00,38.07,38.09,38.05,38.08,4200.0,29.9907,30.0064,29.9749,29.9985,4200.0
2015-09-04 13:20:00,38.06,38.06,37.95,37.95,8000.0,29.9828,29.9828,29.8961,29.8961,8000.0
2015-09-04 13:25:00,37.96,38.04,37.94,38.04,6000.0,29.904,29.967,29.8883,29.967,6000.0
2015-09-04 13:30:00,38.03,38.1,38.02,38.07,13396.0,29.9592,30.0143,29.9513,29.9907,13396.0
2015-09-04 13:35:00,38.06,38.07,38.01,38.03,7200.0,29.9828,29.9907,29.9434,29.9592,7200.0
2015-09-04 13:40:00,38.02,38.09,38.02,38.05,7200.0,29.9513,30.0064,29.9513,29.9749,7200.0
2015-09-04 13:45:00,38.05,38.1,38.05,38.1,23318.0,29.9749,30.0143,29.9749,30.0143,23318.0
2015-09-04 13:50:00,38.1,38.18,38.1,38.13,10222.0,30.0143,30.0773,30.0143,30.0379,10222.0
2015-09-04 13:55:00,38.13,38.2,38.1,38.15,103092.0,30.0379,30.0931,30.0143,30.0537,103092.0
2015-09-04 14:00:00,38.15,38.17,38.1,38.11,20200.0,30.0537,30.0694,30.0143,30.0222,20200.0
2015-09-04 14:05:00,38.11,38.11,37.99,37.99,10196.0,30.0222,30.0222,29.9276,29.9276,10196.0
2015-09-04 14:10:00,37.99,38.01,37.97,37.98,16196.0,29.9276,29.9434,29.9119,29.9198,16196.0
2015-09-04 14:15:00,37.98,37.99,37.89,37.94,21600.0,29.9198,29.9276,29.8489,29.8883,21600.0
2015-09-04 14:20:00,37.94,37.94,37.9,37.92,11844.0,29.8883,29.8883,29.8567,29.8725,11844.0
2015-09-04 14:25:00,37.92,37.92,37.85,37.9,11308.0,29.8725,29.8725,29.8174,29.8567,11308.0
2015-09-04 14:30:00,37.91,37.91,37.87,37.88,11246.0,29.8646,29.8646,29.8331,29.841,11246.0
2015-09-04 14:35:00,37.88,37.92,37.88,37.92,16492.0,29.841,29.8725,29.841,29.8725,16492.0
2015-09-04 14:40:00,37.93,37.99,37.93,37.99,9600.0,29.8804,29.9276,29.8804,29.9276,9600.0
2015-09-04 14:45:00,37.99,38.02,37.95,37.99,17800.0,29.9276,29.9513,29.8961,29.9276,17800.0
2015-09-04 14:50:00,38.0,38.01,37.94,37.94,11812.0,29.9355,29.9434,29.8883,29.8883,11812.0
2015-09-04 14:55:00,37.94,37.98,37.9,37.97,14900.0,29.8883,29.9198,29.8567,29.9119,14900.0
2015-09-04 15:00:00,37.99,38.01,37.93,37.96,127854.0,29.9276,29.9434,29.8804,29.904,127854.0
2015-09-04 15:05:00,37.97,38.05,37.97,37.99,15188.0,29.9119,29.9749,29.9119,29.9276,15188.0
2015-09-04 15:10:00,37.99,38.0,37.95,37.96,14600.0,29.9276,29.9355,29.8961,29.904,14600.0
2015-09-04 15:15:00,37.95,38.0,37.94,37.97,18656.0,29.8961,29.9355,29.8883,29.9119,18656.0
2015-09-04 15:20:00,37.97,38.01,37.93,37.95,17586.0,29.9119,29.9434,29.8804,29.8961,17586.0
2015-09-04 15:25:00,37.94,38.0,37.93,37.99,18006.0,29.8883,29.9355,29.8804,29.9276,18006.0
2015-09-04 15:30:00,38.01,38.08,37.98,38.08,23014.0,29.9434,29.9985,29.9198,29.9985,23014.0
2015-09-04 15:35:00,38.07,38.13,38.06,38.13,28164.0,29.9907,30.0379,29.9828,30.0379,28164.0
2015-09-04 15:40:00,38.11,38.15,38.1,38.13,23202.0,30.0222,30.0537,30.0143,30.0379,23202.0
2015-09-04 15:45:00,38.13,38.2,38.1,38.17,41946.0,30.0379,30.0931,30.0143,30.0694,41946.0
2015-09-04 15:50:00,38.17,38.18,38.06,38.11,26902.0,30.0694,30.0773,29.9828,30.0222,26902.0
2015-09-04 15:55:00,38.12,38.14,38.01,38.01,56788.0,30.0301,30.0458,29.9434,29.9434,56788.0
2015-09-08 09:30:00,38.47,38.55,38.26,38.35,22134.0,30.3058,30.3688,30.1403,30.2112,22134.0
2015-09-08 09:35:00,38.37,38.42,38.24,38.34,13294.0,30.227,30.2664,30.1246,30.2034,13294.0
2015-09-08 09:40:00,38.35,38.49,38.34,38.46,17264.0,30.2112,30.3215,30.2034,30.2979,17264.0
2015-09-08 09:45:00,38.49,38.49,38.38,38.46,16080.0,30.3215,30.3215,30.2349,30.2979,16080.0
2015-09-08 09:50:00,38.49,38.57,38.37,38.42,22794.0,30.3215,30.3846,30.227,30.2664,22794.0
2015-09-08 09:55:00,38.38,38.4,38.29,38.32,14696.0,30.2349,30.2506,30.164,30.1876,14696.0
2015-09-08 10:00:00,38.34,38.4,38.33,38.4,16050.0,30.2034,30.2506,30.1955,30.2506,16050.0
2015-09-08 10:05:00,38.4,38.44,38.37,38.37,11742.0,30.2506,30.2821,30.227,30.227,11742.0
2015-09-08 10:10:00,38.38,38.42,38.36,38.38,19620.0,30.2349,30.2664,30.2191,30.2349,19620.0
2015-09-08 10:15:00,38.38,38.55,38.36,38.55,62660.0,30.2349,30.3688,30.2191,30.3688,62660.0
2015-09-08 10:20:00,38.52,38.55,38.46,38.49,21756.0,30.3452,30.3688,30.2979,30.3215,21756.0
2015-09-08 10:25:00,38.48,38.51,38.41,38.51,21094.0,30.3137,30.3373,30.2585,30.3373,21094.0
2015-09-08 10:30:00,38.51,38.54,38.47,38.49,13442.0,30.3373,30.3609,30.3058,30.3215,13442.0
2015-09-08 10:35:00,38.47,38.77,38.47,38.75,78888.0,30.3058,30.5421,30.3058,30.5264,78888.0
2015-09-08 10:40:00,38.72,38.72,38.6,38.69,28140.0,30.5027,30.5027,30.4082,30.4791,28140.0
2015-09-08 10:45:00,38.68,38.69,38.63,38.66,16534.0,30.4712,30.4791,30.4318,30.4555,16534.0
2015-09-08 10:50:00,38.67,38.74,38.65,38.7,18442.0,30.4633,30.5185,30.4476,30.487,18442.0
2015-09-08 10:55:00,38.7,38.77,38.68,38.76,11900.0,30.487,30.5421,30.4712,30.5342,11900.0
2015-09-08 11:00:00,38.74,38.81,38.7,38.76,36004.0,30.5185,30.5736,30.487,30.5342,36004.0
2015-09-08 11:05:00,38.75,38.77,38.71,38.74,30332.0,30.5264,30.5421,30.4948,30.5185,30332.0
2015-09-08 11:10:00,38.73,38.77,38.68,38.68,13200.0,30.5106,30.5421,30.4712,30.4712,13200.0
2015-09-08 11:15:00,38.7,38.77,38.69,38.76,31316.0,30.487,30.5421,30.4791,30.5342,31316.0
2015-09-08 11:20:00,38.75,38.81,38.73,38.8,21196.0,30.5264,30.5736,30.5106,30.5657,21196.0
2015-09-08 11:25:00,38.8,38.81,38.75,38.75,10600.0,30.5657,30.5736,30.5264,30.5264,10600.0
2015-09-08 11:30:00,38.77,38.8,38.74,38.74,14912.0,30.5421,30.5657,30.5185,30.5185,14912.0
2015-09-08 11:35:00,38.74,38.77,38.7,38.7,7000.0,30.5185,30.5421,30.487,30.487,7000.0
2015-09-08 11:40:00,38.71,38.77,38.69,38.71,14090.0,30.4948,30.5421,30.4791,30.4948,14090.0
2015-09-08 11:45:00,38.72,38.72,38.63,38.66,6198.0,30.5027,30.5027,30.4318,30.4555,6198.0
2015-09-08 11:50:00,38.66,38.67,38.59,38.61,6400.0,30.4555,30.4633,30.4003,30.4161,6400.0
2015-09-08 11:55:00,38.6,38.62,38.59,38.6,6600.0,30.4082,30.4239,30.4003,30.4082,6600.0
2015-09-08 12:00:00,38.62,38.62,38.58,38.6,11600.0,30.4239,30.4239,30.3924,30.4082,11600.0
2015-09-08 12:05:00,38.62,38.63,38.59,38.63,4200.0,30.4239,30.4318,30.4003,30.4318,4200.0
2015-09-08 12:10:00,38.63,38.67,38.63,38.66,3890.0,30.4318,30.4633,30.4318,30.4555,3890.0
2015-09-08 12:15:00,38.7,38.77,38.7,38.73,16600.0,30.487,30.5421,30.487,30.5106,16600.0
2015-09-08 12:20:00,38.74,38.86,38.74,38.83,19428.0,30.5185,30.613,30.5185,30.5894,19428.0
2015-09-08 12:25:00,38.85,38.88,38.79,38.87,18400.0,30.6051,30.6288,30.5579,30.6209,18400.0
2015-09-08 12:30:00,38.87,38.87,38.82,38.82,6834.0,30.6209,30.6209,30.5815,30.5815,6834.0
2015-09-08 12:35:00,38.82,38.84,38.74,38.76,5200.0,30.5815,30.5973,30.5185,30.5342,5200.0
2015-09-08 12:40:00,38.73,38.77,38.73,38.77,14400.0,30.5106,30.5421,30.5106,30.5421,14400.0
2015-09-08 12:45:00,38.79,38.85,38.79,38.85,14600.0,30.5579,30.6051,30.5579,30.6051,14600.0
2015-09-08 12:50:00,38.84,38.88,38.83,38.85,5200.0,30.5973,30.6288,30.5894,30.6051,5200.0
2015-09-08 12:55:00,38.87,38.87,38.8,38.83,4074.0,30.6209,30.6209,30.5657,30.5894,4074.0
2015-09-08 13:00:00,38.84,38.84,38.74,38.74,4106.0,30.5973,30.5973,30.5185,30.5185,4106.0
2015-09-08 13:05:00,38.73,38.74,38.71,38.73,4200.0,30.5106,30.5185,30.4948,30.5106,4200.0
2015-09-08 13:10:00,38.73,38.73,38.7,38.7,8260.0,30.5106,30.5106,30.487,30.487,8260.0
2015-09-08 13:15:00,38.69,38.71,38.68,38.71,8500.0,30.4791,30.4948,30.4712,30.4948,8500.0
2015-09-08 13:20:00,38.71,38.76,38.68,38.74,23954.0,30.4948,30.5342,30.4712,30.5185,23954.0
2015-09-08 13:25:00,38.74,38.79,38.71,38.77,13276.0,30.5185,30.5579,30.4948,30.5421,13276.0
2015-09-08 13:30:00,38.77,38.85,38.77,38.84,13600.0,30.5421,30.6051,30.5421,30.5973,13600.0
2015-09-08 13:35:00,38.84,38.87,38.75,38.84,35196.0,30.5973,30.6209,30.5264,30.5973,35196.0
2015-09-08 13:40:00,38.88,38.96,38.88,38.94,18890.0,30.6288,30.6918,30.6288,30.676,18890.0
2015-09-08 13:45:00,38.96,39.0,38.94,39.0,16400.0,30.6918,30.7233,30.676,30.7233,16400.0
2015-09-08 13:50:00,39.0,39.0,38.94,38.94,6806.0,30.7233,30.7233,30.676,30.676,6806.0
2015-09-08 13:55:00,38.97,39.01,38.97,38.98,16580.0,30.6997,30.7312,30.6997,30.7075,16580.0
2015-09-08 14:00:00,38.99,39.05,38.98,39.02,18320.0,30.7154,30.7627,30.7075,30.7391,18320.0
2015-09-08 14:05:00,39.03,39.07,39.01,39.07,17362.0,30.7469,30.7784,30.7312,30.7784,17362.0
2015-09-08 14:10:00,39.07,39.13,39.07,39.12,41016.0,30.7784,30.8257,30.7784,30.8178,41016.0
2015-09-08 14:15:00,39.12,39.21,39.12,39.19,36484.0,30.8178,30.8887,30.8178,30.873,36484.0
2015-09-08 14:20:00,39.19,39.28,39.19,39.27,43942.0,30.873,30.9439,30.873,30.936,43942.0
2015-09-08 14:25:00,39.25,39.35,39.25,39.34,47084.0,30.9202,30.999,30.9202,30.9911,47084.0
2015-09-08 14:30:00,39.35,39.42,39.35,39.42,53696.0,30.999,31.0542,30.999,31.0542,53696.0
2015-09-08 14:35:00,39.41,39.49,39.4,39.4,23954.0,31.0463,31.1093,31.0384,31.0384,23954.0
2015-09-08 14:40:00,39.4,39.41,39.37,39.37,16822.0,31.0384,31.0463,31.0148,31.0148,16822.0
2015-09-08 14:45:00,39.37,39.42,39.35,39.36,13200.0,31.0148,31.0542,30.999,31.0069,13200.0
2015-09-08 14:50:00,39.36,39.42,39.36,39.42,6966.0,31.0069,31.0542,31.0069,31.0542,6966.0
2015-09-08 14:55:00,39.41,39.42,39.35,39.37,14800.0,31.0463,31.0542,30.999,31.0148,14800.0
2015-09-08 15:00:00,39.37,39.38,39.34,39.35,10748.0,31.0148,31.0227,30.9911,30.999,10748.0
2015-09-08 15:05:00,39.35,39.35,39.27,39.27,9528.0,30.999,30.999,30.936,30.936,9528.0
2015-09-08 15:10:00,39.29,39.36,39.29,39.29,43184.0,30.9518,31.0069,30.9518,30.9518,43184.0
2015-09-08 15:15:00,39.29,39.31,39.27,39.29,12810.0,30.9518,30.9675,30.936,30.9518,12810.0
2015-09-08 15:20:00,39.28,39.29,39.23,39.23,21520.0,30.9439,30.9518,30.9045,30.9045,21520.0
2015-09-08 15:25:00,39.23,39.24,39.21,39.23,29436.0,30.9045,30.9124,30.8887,30.9045,29436.0
2015-09-08 15:30:00,39.23,39.24,39.19,39.21,78526.0,30.9045,30.9124,30.873,30.8887,78526.0
2015-09-08 15:35:00,39.21,39.26,39.21,39.24,43748.0,30.8887,30.9281,30.8887,30.9124,43748.0
2015-09-08 15:40:00,39.24,39.26,39.23,39.24,29302.0,30.9124,30.9281,30.9045,30.9124,29302.0
2015-09-08 15:45:00,39.23,39.23,39.17,39.2,45102.0,30.9045,30.9045,30.8572,30.8809,45102.0
2015-09-08 15:50:00,39.2,39.24,39.19,39.23,39882.0,30.8809,30.9124,30.873,30.9045,39882.0
2015-09-08 15:55:00,39.22,39.26,39.06,39.15,281884.0,30.8966,30.9281,30.7706,30.8415,281884.0
2015-09-09 09:30:00,39.42,39.49,39.3,39.43,20096.0,31.0542,31.1093,30.9596,31.062,20096.0
2015-09-09 09:35:00,39.47,39.52,39.42,39.43,12388.0,31.0936,31.1329,31.0542,31.062,12388.0
2015-09-09 09:40:00,39.32,39.34,39.19,39.3,9886.0,30.9754,30.9911,30.873,30.9596,9886.0
2015-09-09 09:45:00,39.23,39.41,39.21,39.41,25334.0,30.9045,31.0463,30.8887,31.0463,25334.0
2015-09-09 09:50:00,39.41,39.41,39.27,39.35,24724.0,31.0463,31.0463,30.936,30.999,24724.0
2015-09-09 09:55:00,39.3,39.46,39.29,39.35,20382.0,30.9596,31.0857,30.9518,30.999,20382.0
2015-09-09 10:00:00,39.33,39.41,39.19,39.23,21052.0,30.9833,31.0463,30.873,30.9045,21052.0
2015-09-09 10:05:00,39.23,39.28,39.13,39.13,43994.0,30.9045,30.9439,30.8257,30.8257,43994.0
2015-09-09 10:10:00,39.13,39.16,39.01,39.08,18744.0,30.8257,30.8493,30.7312,30.7863,18744.0
2015-09-09 10:15:00,39.09,39.11,39.06,39.1,6844.0,30.7942,30.81,30.7706,30.8021,6844.0
2015-09-09 10:20:00,39.07,39.13,39.04,39.13,6200.0,30.7784,30.8257,30.7548,30.8257,6200.0
2015-09-09 10:25:00,39.15,39.22,39.1,39.21,37688.0,30.8415,30.8966,30.8021,30.8887,37688.0
2015-09-09 10:30:00,39.17,39.2,39.04,39.04,6496.0,30.8572,30.8809,30.7548,30.7548,6496.0
2015-09-09 10:35:00,39.02,39.02,38.94,38.94,8528.0,30.7391,30.7391,30.676,30.676,8528.0
2015-09-09 10:40:00,38.93,38.93,38.84,38.85,11998.0,30.6682,30.6682,30.5973,30.6051,11998.0
2015-09-09 10:45:00,38.89,38.94,38.88,38.88,6432.0,30.6366,30.676,30.6288,30.6288,6432.0
2015-09-09 10:50:00,38.88,38.88,38.77,38.8,13256.0,30.6288,30.6288,30.5421,30.5657,13256.0
2015-09-09 10:55:00,38.77,38.81,38.72,38.73,14000.0,30.5421,30.5736,30.5027,30.5106,14000.0
2015-09-09 11:00:00,38.74,38.85,38.72,38.85,7484.0,30.5185,30.6051,30.5027,30.6051,7484.0
2015-09-09 11:05:00,38.85,38.88,38.77,38.83,16992.0,30.6051,30.6288,30.5421,30.5894,16992.0
2015-09-09 11:10:00,38.81,38.91,38.81,38.9,25866.0,30.5736,30.6524,30.5736,30.6445,25866.0
2015-09-09 11:15:00,38.9,38.92,38.88,38.91,14022.0,30.6445,30.6603,30.6288,30.6524,14022.0
2015-09-09 11:20:00,38.9,38.91,38.87,38.88,15602.0,30.6445,30.6524,30.6209,30.6288,15602.0
2015-09-09 11:25:00,38.88,38.89,38.85,38.86,15484.0,30.6288,30.6366,30.6051,30.613,15484.0
2015-09-09 11:30:00,38.89,38.94,38.86,38.88,8962.0,30.6366,30.676,30.613,30.6288,8962.0
2015-09-09 11:35:00,38.88,38.88,38.79,38.79,21800.0,30.6288,30.6288,30.5579,30.5579,21800.0
2015-09-09 11:40:00,38.8,38.81,38.74,38.76,10600.0,30.5657,30.5736,30.5185,30.5342,10600.0
2015-09-09 11:45:00,38.75,38.78,38.73,38.73,6602.0,30.5264,30.55,30.5106,30.5106,6602.0
2015-09-09 11:50:00,38.73,38.74,38.7,38.74,9596.0,30.5106,30.5185,30.487,30.5185,9596.0
2015-09-09 11:55:00,38.77,38.82,38.76,38.76,7678.0,30.5421,30.5815,30.5342,30.5342,7678.0
2015-09-09 12:00:00,38.76,38.77,38.76,38.77,6600.0,30.5342,30.5421,30.5342,30.5421,6600.0
2015-09-09 12:05:00,38.77,38.82,38.72,38.8,34546.0,30.5421,30.5815,30.5027,30.5657,34546.0
2015-09-09 12:10:00,38.8,38.81,38.77,38.8,5010.0,30.5657,30.5736,30.5421,30.5657,5010.0
2015-09-09 12:15:00,38.79,38.84,38.79,38.84,8308.0,30.5579,30.5973,30.5579,30.5973,8308.0
2015-09-09 12:20:00,38.87,38.88,38.83,38.83,6600.0,30.6209,30.6288,30.5894,30.5894,6600.0
2015-09-09 12:25:00,38.82,38.91,38.82,38.9,10106.0,30.5815,30.6524,30.5815,30.6445,10106.0
2015-09-09 12:30:00,38.91,38.94,38.84,38.87,4400.0,30.6524,30.676,30.5973,30.6209,4400.0
2015-09-09 12:35:00,38.84,38.9,38.8,38.8,13210.0,30.5973,30.6445,30.5657,30.5657,13210.0
2015-09-09 12:40:00,38.83,38.84,38.79,38.82,6400.0,30.5894,30.5973,30.5579,30.5815,6400.0
2015-09-09 12:45:00,38.83,38.85,38.8,38.8,13196.0,30.5894,30.6051,30.5657,30.5657,13196.0
2015-09-09 12:50:00,38.79,38.8,38.73,38.8,10272.0,30.5579,30.5657,30.5106,30.5657,10272.0
2015-09-09 12:55:00,38.79,38.8,38.71,38.77,8200.0,30.5579,30.5657,30.4948,30.5421,8200.0
2015-09-09 13:00:00,38.77,38.77,38.73,38.73,6658.0,30.5421,30.5421,30.5106,30.5106,6658.0
2015-09-09 13:05:00,38.74,38.77,38.72,38.74,10910.0,30.5185,30.5421,30.5027,30.5185,10910.0
2015-09-09 13:10:00,38.71,38.73,38.68,38.68,13800.0,30.4948,30.5106,30.4712,30.4712,13800.0
2015-09-09 13:15:00,38.68,38.69,38.65,38.66,45042.0,30.4712,30.4791,30.4476,30.4555,45042.0
2015-09-09 13:20:00,38.66,38.66,38.6,38.61,11800.0,30.4555,30.4555,30.4082,30.4161,11800.0
2015-09-09 13:25:00,38.6,38.62,38.56,38.56,7676.0,30.4082,30.4239,30.3767,30.3767,7676.0
2015-09-09 13:30:00,38.55,38.57,38.51,38.52,8800.0,30.3688,30.3846,30.3373,30.3452,8800.0
2015-09-09 13:35:00,38.52,38.55,38.51,38.52,8200.0,30.3452,30.3688,30.3373,30.3452,8200.0
2015-09-09 13:40:00,38.52,38.54,38.52,38.52,6150.0,30.3452,30.3609,30.3452,30.3452,6150.0
2015-09-09 13:45:00,38.51,38.55,38.51,38.52,4800.0,30.3373,30.3688,30.3373,30.3452,4800.0
2015-09-09 13:50:00,38.52,38.57,38.5,38.55,17002.0,30.3452,30.3846,30.3294,30.3688,17002.0
2015-09-09 13:55:00,38.53,38.54,38.51,38.51,11000.0,30.353,30.3609,30.3373,30.3373,11000.0
2015-09-09 14:00:00,38.51,38.57,38.51,38.57,11680.0,30.3373,30.3846,30.3373,30.3846,11680.0
2015-09-09 14:05:00,38.58,38.59,38.52,38.58,13800.0,30.3924,30.4003,30.3452,30.3924,13800.0
2015-09-09 14:10:00,38.56,38.63,38.56,38.63,12976.0,30.3767,30.4318,30.3767,30.4318,12976.0
2015-09-09 14:15:00,38.63,38.64,38.61,38.63,11848.0,30.4318,30.4397,30.4161,30.4318,11848.0
2015-09-09 14:20:00,38.62,38.62,38.54,38.55,12286.0,30.4239,30.4239,30.3609,30.3688,12286.0
2015-09-09 14:25:00,38.56,38.58,38.52,38.54,13688.0,30.3767,30.3924,30.3452,30.3609,13688.0
2015-09-09 14:30:00,38.55,38.56,38.5,38.5,10000.0,30.3688,30.3767,30.3294,30.3294,10000.0
2015-09-09 14:35:00,38.51,38.58,38.51,38.54,15400.0,30.3373,30.3924,30.3373,30.3609,15400.0
2015-09-09 14:40:00,38.54,38.55,38.48,38.49,35706.0,30.3609,30.3688,30.3137,30.3215,35706.0
2015-09-09 14:45:00,38.49,38.5,38.45,38.46,13800.0,30.3215,30.3294,30.29,30.2979,13800.0
2015-09-09 14:50:00,38.46,38.51,38.44,38.47,23774.0,30.2979,30.3373,30.2821,30.3058,23774.0
2015-09-09 14:55:00,38.48,38.49,38.45,38.45,12800.0,30.3137,30.3215,30.29,30.29,12800.0
2015-09-09 15:00:00,38.44,38.48,38.37,38.48,21146.0,30.2821,30.3137,30.227,30.3137,21146.0
2015-09-09 15:05:00,38.49,38.52,38.44,38.44,17528.0,30.3215,30.3452,30.2821,30.2821,17528.0
2015-09-09 15:10:00,38.45,38.45,38.35,38.43,27460.0,30.29,30.29,30.2112,30.2743,27460.0
2015-09-09 15:15:00,38.43,38.48,38.37,38.44,24300.0,30.2743,30.3137,30.227,30.2821,24300.0
2015-09-09 15:20:00,38.43,38.43,38.37,38.38,17950.0,30.2743,30.2743,30.227,30.2349,17950.0
2015-09-09 15:25:00,38.38,38.4,38.27,38.27,24890.0,30.2349,30.2506,30.1482,30.1482,24890.0
2015-09-09 15:30:00,38.26,38.27,38.2,38.23,46548.0,30.1403,30.1482,30.0931,30.1167,46548.0
2015-09-09 15:35:00,38.22,38.31,38.21,38.25,38514.0,30.1088,30.1797,30.101,30.1325,38514.0
2015-09-09 15:40:00,38.24,38.25,38.22,38.23,46452.0,30.1246,30.1325,30.1088,30.1167,46452.0
2015-09-09 15:45:00,38.23,38.28,38.19,38.19,51700.0,30.1167,30.1561,30.0852,30.0852,51700.0
2015-09-09 15:50:00,38.19,38.25,38.18,38.21,113538.0,30.0852,30.1325,30.0773,30.101,113538.0
2015-09-09 15:55:00,38.23,38.29,38.2,38.26,132620.0,30.1167,30.164,30.0931,30.1403,132620.0
2015-09-10 09:30:00,38.21,38.34,38.08,38.23,13740.0,30.101,30.2034,29.9985,30.1167,13740.0
2015-09-10 09:35:00,38.21,38.3,38.14,38.28,6220.0,30.101,30.1719,30.0458,30.1561,6220.0
2015-09-10 09:40:00,38.34,38.37,38.24,38.27,13840.0,30.2034,30.227,30.1246,30.1482,13840.0
2015-09-10 09:45:00,38.27,38.35,38.18,38.18,10208.0,30.1482,30.2112,30.0773,30.0773,10208.0
2015-09-10 09:50:00,38.23,38.29,38.17,38.21,4000.0,30.1167,30.164,30.0694,30.101,4000.0
2015-09-10 09:55:00,38.22,38.29,38.16,38.16,11158.0,30.1088,30.164,30.0616,30.0616,11158.0
2015-09-10 10:00:00,38.2,38.24,38.17,38.17,5906.0,30.0931,30.1246,30.0694,30.0694,5906.0
2015-09-10 10:05:00,38.2,38.3,38.19,38.23,5040.0,30.0931,30.1719,30.0852,30.1167,5040.0
2015-09-10 10:10:00,38.24,38.24,38.19,38.24,8022.0,30.1246,30.1246,30.0852,30.1246,8022.0
2015-09-10 10:15:00,38.21,38.21,38.1,38.13,16300.0,30.101,30.101,30.0143,30.0379,16300.0
2015-09-10 10:20:00,38.13,38.16,38.08,38.08,10140.0,30.0379,30.0616,29.9985,29.9985,10140.0
2015-09-10 10:25:00,38.06,38.1,38.02,38.08,10000.0,29.9828,30.0143,29.9513,29.9985,10000.0
2015-09-10 10:30:00,38.09,38.23,38.08,38.22,15904.0,30.0064,30.1167,29.9985,30.1088,15904.0
2015-09-10 10:35:00,38.21,38.3,38.19,38.29,12000.0,30.101,30.1719,30.0852,30.164,12000.0
2015-09-10 10:40:00,38.3,38.33,38.28,38.29,9800.0,30.1719,30.1955,30.1561,30.164,9800.0
2015-09-10 10:45:00,38.3,38.33,38.27,38.33,38200.0,30.1719,30.1955,30.1482,30.1955,38200.0
2015-09-10 10:50:00,38.33,38.35,38.3,38.3,38122.0,30.1955,30.2112,30.1719,30.1719,38122.0
2015-09-10 10:55:00,38.3,38.32,38.25,38.31,19400.0,30.1719,30.1876,30.1325,30.1797,19400.0
2015-09-10 11:00:00,38.31,38.33,38.22,38.23,9526.0,30.1797,30.1955,30.1088,30.1167,9526.0
2015-09-10 11:05:00,38.22,38.24,38.15,38.15,5836.0,30.1088,30.1246,30.0537,30.0537,5836.0
2015-09-10 11:10:00,38.15,38.17,38.1,38.1,3200.0,30.0537,30.0694,30.0143,30.0143,3200.0
2015-09-10 11:15:00,38.1,38.13,38.08,38.12,6100.0,30.0143,30.0379,29.9985,30.0301,6100.0
2015-09-10 11:20:00,38.06,38.11,38.06,38.09,5200.0,29.9828,30.0222,29.9828,30.0064,5200.0
2015-09-10 11:25:00,38.09,38.16,38.07,38.16,11866.0,30.0064,30.0616,29.9907,30.0616,11866.0
2015-09-10 11:30:00,38.17,38.18,38.1,38.1,8990.0,30.0694,30.0773,30.0143,30.0143,8990.0
2015-09-10 11:35:00,38.08,38.17,38.08,38.17,12180.0,29.9985,30.0694,29.9985,30.0694,12180.0
2015-09-10 11:40:00,38.18,38.23,38.17,38.22,6462.0,30.0773,30.1167,30.0694,30.1088,6462.0
2015-09-10 11:45:00,38.21,38.21,38.12,38.12,7212.0,30.101,30.101,30.0301,30.0301,7212.0
2015-09-10 11:50:00,38.12,38.12,38.03,38.05,6650.0,30.0301,30.0301,29.9592,29.9749,6650.0
2015-09-10 11:55:00,38.1,38.14,38.08,38.09,6000.0,30.0143,30.0458,29.9985,30.0064,6000.0
2015-09-10 12:00:00,38.08,38.09,38.06,38.08,5600.0,29.9985,30.0064,29.9828,29.9985,5600.0
2015-09-10 12:05:00,38.1,38.18,38.09,38.15,6600.0,30.0143,30.0773,30.0064,30.0537,6600.0
2015-09-10 12:10:00,38.13,38.14,38.09,38.09,4900.0,30.0379,30.0458,30.0064,30.0064,4900.0
2015-09-10 12:15:00,38.12,38.13,38.08,38.09,7000.0,30.0301,30.0379,29.9985,30.0064,7000.0
2015-09-10 12:20:00,38.06,38.09,38.02,38.03,6200.0,29.9828,30.0064,29.9513,29.9592,6200.0
2015-09-10 12:25:00,38.06,38.07,38.0,38.02,6600.0,29.9828,29.9907,29.9355,29.9513,6600.0
2015-09-10 12:30:00,38.02,38.1,38.01,38.1,6800.0,29.9513,30.0143,29.9434,30.0143,6800.0
2015-09-10 12:35:00,38.1,38.18,38.1,38.12,9352.0,30.0143,30.0773,30.0143,30.0301,9352.0
2015-09-10 12:40:00,38.16,38.16,38.03,38.05,7300.0,30.0616,30.0616,29.9592,29.9749,7300.0
2015-09-10 12:45:00,38.06,38.15,38.04,38.13,6986.0,29.9828,30.0537,29.967,30.0379,6986.0
2015-09-10 12:50:00,38.12,38.15,38.08,38.15,6998.0,30.0301,30.0537,29.9985,30.0537,6998.0
2015-09-10 12:55:00,38.13,38.15,38.06,38.12,20340.0,30.0379,30.0537,29.9828,30.0301,20340.0
2015-09-10 13:00:00,38.12,38.13,38.06,38.06,6900.0,30.0301,30.0379,29.9828,29.9828,6900.0
2015-09-10 13:05:00,38.09,38.11,38.09,38.11,3200.0,30.0064,30.0222,30.0064,30.0222,3200.0
2015-09-10 13:10:00,38.12,38.13,38.07,38.08,4600.0,30.0301,30.0379,29.9907,29.9985,4600.0
2015-09-10 13:15:00,38.07,38.1,38.04,38.07,6384.0,29.9907,30.0143,29.967,29.9907,6384.0
2015-09-10 13:20:00,38.06,38.1,38.04,38.09,12040.0,29.9828,30.0143,29.967,30.0064,12040.0
2015-09-10 13:25:00,38.08,38.13,38.07,38.12,9810.0,29.9985,30.0379,29.9907,30.0301,9810.0
2015-09-10 13:30:00,38.12,38.13,38.08,38.12,11634.0,30.0301,30.0379,29.9985,30.0301,11634.0
2015-09-10 13:35:00,38.15,38.2,38.12,38.15,10086.0,30.0537,30.0931,30.0301,30.0537,10086.0
2015-09-10 13:40:00,38.16,38.16,38.08,38.08,9556.0,30.0616,30.0616,29.9985,29.9985,9556.0
2015-09-10 13:45:00,38.08,38.16,38.07,38.14,8400.0,29.9985,30.0616,29.9907,30.0458,8400.0
2015-09-10 13:50:00,38.13,38.16,38.08,38.1,42010.0,30.0379,30.0616,29.9985,30.0143,42010.0
2015-09-10 13:55:00,38.08,38.1,38.04,38.1,21200.0,29.9985,30.0143,29.967,30.0143,21200.0
2015-09-10 14:00:00,38.11,38.12,38.06,38.12,11800.0,30.0222,30.0301,29.9828,30.0301,11800.0
2015-09-10 14:05:00,38.12,38.12,38.08,38.08,3650.0,30.0301,30.0301,29.9985,29.9985,3650.0
2015-09-10 14:10:00,38.1,38.12,38.07,38.09,12748.0,30.0143,30.0301,29.9907,30.0064,12748.0
2015-09-10 14:15:00,38.06,38.06,38.02,38.04,14400.0,29.9828,29.9828,29.9513,29.967,14400.0
2015-09-10 14:20:00,38.04,38.04,38.0,38.03,6108.0,29.967,29.967,29.9355,29.9592,6108.0
2015-09-10 14:25:00,38.04,38.06,38.02,38.03,8074.0,29.967,29.9828,29.9513,29.9592,8074.0
2015-09-10 14:30:00,38.02,38.09,38.02,38.02,11606.0,29.9513,30.0064,29.9513,29.9513,11606.0
2015-09-10 14:35:00,38.02,38.05,38.02,38.02,6800.0,29.9513,29.9749,29.9513,29.9513,6800.0
2015-09-10 14:40:00,38.02,38.05,38.0,38.02,5846.0,29.9513,29.9749,29.9355,29.9513,5846.0
2015-09-10 14:45:00,38.01,38.05,37.97,37.99,11334.0,29.9434,29.9749,29.9119,29.9276,11334.0
2015-09-10 14:50:00,37.99,38.0,37.97,37.97,6928.0,29.9276,29.9355,29.9119,29.9119,6928.0
2015-09-10 14:55:00,37.98,37.98,37.92,37.94,9600.0,29.9198,29.9198,29.8725,29.8883,9600.0
2015-09-10 15:00:00,37.94,37.97,37.92,37.97,58032.0,29.8883,29.9119,29.8725,29.9119,58032.0
2015-09-10 15:05:00,37.97,38.05,37.97,38.02,10450.0,29.9119,29.9749,29.9119,29.9513,10450.0
2015-09-10 15:10:00,38.02,38.08,38.02,38.08,15274.0,29.9513,29.9985,29.9513,29.9985,15274.0
2015-09-10 15:15:00,38.09,38.13,38.07,38.08,15160.0,30.0064,30.0379,29.9907,29.9985,15160.0
2015-09-10 15:20:00,38.08,38.1,38.05,38.07,14400.0,29.9985,30.0143,29.9749,29.9907,14400.0
2015-09-10 15:25:00,38.09,38.11,38.05,38.09,16912.0,30.0064,30.0222,29.9749,30.0064,16912.0
2015-09-10 15:30:00,38.08,38.1,38.03,38.06,21148.0,29.9985,30.0143,29.9592,29.9828,21148.0
2015-09-10 15:35:00,38.07,38.11,38.06,38.1,23510.0,29.9907,30.0222,29.9828,30.0143,23510.0
2015-09-10 15:40:00,38.1,38.1,38.05,38.1,29776.0,30.0143,30.0143,29.9749,30.0143,29776.0
2015-09-10 15:45:00,38.09,38.1,38.03,38.1,36032.0,30.0064,30.0143,29.9592,30.0143,36032.0
2015-09-10 15:50:00,38.09,38.13,38.01,38.02,64402.0,30.0064,30.0379,29.9434,29.9513,64402.0
2015-09-10 15:55:00,38.02,38.1,38.01,38.09,125202.0,29.9513,30.0143,29.9434,30.0064,125202.0
2015-09-11 09:30:00,37.88,38.19,37.85,38.04,23922.0,29.841,30.0852,29.8174,29.967,23922.0
2015-09-11 09:35:00,37.97,38.17,37.97,38.17,10830.0,29.9119,30.0694,29.9119,30.0694,10830.0
2015-09-11 09:40:00,38.24,38.29,38.17,38.29,11300.0,30.1246,30.164,30.0694,30.164,11300.0
2015-09-11 09:45:00,38.29,38.36,38.29,38.34,1800.0,30.164,30.2191,30.164,30.2034,1800.0
2015-09-11 09:50:00,38.31,38.31,38.16,38.18,22262.0,30.1797,30.1797,30.0616,30.0773,22262.0
2015-09-11 09:55:00,38.18,38.19,38.05,38.05,14262.0,30.0773,30.0852,29.9749,29.9749,14262.0
2015-09-11 10:00:00,38.1,38.1,37.95,38.02,19592.0,30.0143,30.0143,29.8961,29.9513,19592.0
2015-09-11 10:05:00,38.04,38.08,38.02,38.08,4600.0,29.967,29.9985,29.9513,29.9985,4600.0
2015-09-11 10:10:00,38.05,38.09,37.97,37.97,5668.0,29.9749,30.0064,29.9119,29.9119,5668.0
2015-09-11 10:15:00,37.97,38.06,37.97,38.06,4498.0,29.9119,29.9828,29.9119,29.9828,4498.0
2015-09-11 10:20:00,38.07,38.12,38.06,38.06,7718.0,29.9907,30.0301,29.9828,29.9828,7718.0
2015-09-11 10:25:00,38.06,38.1,38.04,38.05,28000.0,29.9828,30.0143,29.967,29.9749,28000.0
2015-09-11 10:30:00,38.06,38.08,38.03,38.06,4526.0,29.9828,29.9985,29.9592,29.9828,4526.0
2015-09-11 10:35:00,38.04,38.04,37.97,37.99,10008.0,29.967,29.967,29.9119,29.9276,10008.0
2015-09-11 10:40:00,37.99,38.02,37.96,38.01,4284.0,29.9276,29.9513,29.904,29.9434,4284.0
2015-09-11 10:45:00,38.01,38.02,37.99,37.99,8296.0,29.9434,29.9513,29.9276,29.9276,8296.0
2015-09-11 10:50:00,37.99,38.0,37.93,37.98,13664.0,29.9276,29.9355,29.8804,29.9198,13664.0
2015-09-11 10:55:00,37.99,37.99,37.94,37.97,7200.0,29.9276,29.9276,29.8883,29.9119,7200.0
2015-09-11 11:00:00,37.99,38.01,37.93,37.98,13880.0,29.9276,29.9434,29.8804,29.9198,13880.0
2015-09-11 11:05:00,37.98,38.07,37.98,38.02,6000.0,29.9198,29.9907,29.9198,29.9513,6000.0
2015-09-11 11:10:00,38.03,38.03,37.99,38.02,6400.0,29.9592,29.9592,29.9276,29.9513,6400.0
2015-09-11 11:15:00,37.99,37.99,37.93,37.98,7400.0,29.9276,29.9276,29.8804,29.9198,7400.0
2015-09-11 11:20:00,38.02,38.02,37.98,38.01,8702.0,29.9513,29.9513,29.9198,29.9434,8702.0
2015-09-11 11:25:00,38.02,38.05,37.99,38.05,15866.0,29.9513,29.9749,29.9276,29.9749,15866.0
2015-09-11 11:30:00,38.06,38.07,37.99,37.99,10324.0,29.9828,29.9907,29.9276,29.9276,10324.0
2015-09-11 11:35:00,37.99,37.99,37.95,37.97,37564.0,29.9276,29.9276,29.8961,29.9119,37564.0
2015-09-11 11:40:00,37.97,37.99,37.92,37.97,18476.0,29.9119,29.9276,29.8725,29.9119,18476.0
2015-09-11 11:45:00,37.97,37.97,37.94,37.96,12374.0,29.9119,29.9119,29.8883,29.904,12374.0
2015-09-11 11:50:00,37.96,38.0,37.94,37.97,49018.0,29.904,29.9355,29.8883,29.9119,49018.0
2015-09-11 11:55:00,37.99,37.99,37.94,37.95,18800.0,29.9276,29.9276,29.8883,29.8961,18800.0
2015-09-11 12:00:00,37.94,38.0,37.93,37.97,44266.0,29.8883,29.9355,29.8804,29.9119,44266.0
2015-09-11 12:05:00,37.99,38.0,37.96,37.97,24978.0,29.9276,29.9355,29.904,29.9119,24978.0
2015-09-11 12:10:00,37.97,37.99,37.95,37.97,31672.0,29.9119,29.9276,29.8961,29.9119,31672.0
2015-09-11 12:15:00,37.97,37.97,37.94,37.94,14188.0,29.9119,29.9119,29.8883,29.8883,14188.0
2015-09-11 12:20:00,37.94,37.95,37.91,37.91,11068.0,29.8883,29.8961,29.8646,29.8646,11068.0
2015-09-11 12:25:00,37.91,37.95,37.91,37.94,10074.0,29.8646,29.8961,29.8646,29.8883,10074.0
2015-09-11 12:30:00,37.94,37.95,37.93,37.93,7600.0,29.8883,29.8961,29.8804,29.8804,7600.0
2015-09-11 12:35:00,37.94,37.95,37.92,37.92,7002.0,29.8883,29.8961,29.8725,29.8725,7002.0
2015-09-11 12:40:00,37.93,37.95,37.91,37.95,5922.0,29.8804,29.8961,29.8646,29.8961,5922.0
2015-09-11 12:45:00,37.96,37.98,37.96,37.96,4184.0,29.904,29.9198,29.904,29.904,4184.0
2015-09-11 12:50:00,37.97,37.97,37.95,37.96,9812.0,29.9119,29.9119,29.8961,29.904,9812.0
2015-09-11 12:55:00,37.97,37.97,37.91,37.96,31310.0,29.9119,29.9119,29.8646,29.904,31310.0
2015-09-11 13:00:00,37.98,37.98,37.93,37.95,4852.0,29.9198,29.9198,29.8804,29.8961,4852.0
2015-09-11 13:05:00,37.95,37.99,37.95,37.97,13800.0,29.8961,29.9276,29.8961,29.9119,13800.0
2015-09-11 13:10:00,37.98,37.99,37.97,37.98,5026.0,29.9198,29.9276,29.9119,29.9198,5026.0
2015-09-11 13:15:00,37.97,37.97,37.93,37.94,9840.0,29.9119,29.9119,29.8804,29.8883,9840.0
2015-09-11 13:20:00,37.94,37.94,37.88,37.88,10036.0,29.8883,29.8883,29.841,29.841,10036.0
2015-09-11 13:25:00,37.88,37.9,37.86,37.87,14826.0,29.841,29.8567,29.8252,29.8331,14826.0
2015-09-11 13:30:00,37.86,37.87,37.79,37.81,8262.0,29.8252,29.8331,29.7701,29.7858,8262.0
2015-09-11 13:35:00,37.79,37.8,37.77,37.79,9216.0,29.7701,29.778,29.7543,29.7701,9216.0
2015-09-11 13:40:00,37.77,37.83,37.77,37.81,6400.0,29.7543,29.8016,29.7543,29.7858,6400.0
2015-09-11 13:45:00,37.8,37.83,37.78,37.8,9620.0,29.778,29.8016,29.7622,29.778,9620.0
2015-09-11 13:50:00,37.81,37.82,37.79,37.81,5200.0,29.7858,29.7937,29.7701,29.7858,5200.0
2015-09-11 13:55:00,37.82,37.82,37.8,37.81,8292.0,29.7937,29.7937,29.778,29.7858,8292.0
2015-09-11 14:00:00,37.81,37.84,37.8,37.82,7840.0,29.7858,29.8095,29.778,29.7937,7840.0
2015-09-11 14:05:00,37.82,37.88,37.82,37.88,6186.0,29.7937,29.841,29.7937,29.841,6186.0
2015-09-11 14:10:00,37.89,37.92,37.89,37.92,2200.0,29.8489,29.8725,29.8489,29.8725,2200.0
2015-09-11 14:15:00,37.9,37.91,37.88,37.9,6136.0,29.8567,29.8646,29.841,29.8567,6136.0
2015-09-11 14:20:00,37.92,37.99,37.92,37.97,19586.0,29.8725,29.9276,29.8725,29.9119,19586.0
2015-09-11 14:25:00,37.98,38.01,37.98,38.0,8406.0,29.9198,29.9434,29.9198,29.9355,8406.0
2015-09-11 14:30:00,37.99,38.04,37.99,38.02,10280.0,29.9276,29.967,29.9276,29.9513,10280.0
2015-09-11 14:35:00,38.02,38.06,38.02,38.03,11032.0,29.9513,29.9828,29.9513,29.9592,11032.0
2015-09-11 14:40:00,38.02,38.07,38.02,38.07,8286.0,29.9513,29.9907,29.9513,29.9907,8286.0
2015-09-11 14:45:00,38.08,38.1,38.05,38.07,27824.0,29.9985,30.0143,29.9749,29.9907,27824.0
2015-09-11 14:50:00,38.07,38.07,38.01,38.04,3800.0,29.9907,29.9907,29.9434,29.967,3800.0
2015-09-11 14:55:00,38.02,38.04,38.01,38.04,8100.0,29.9513,29.967,29.9434,29.967,8100.0
2015-09-11 15:00:00,38.05,38.09,38.05,38.06,13000.0,29.9749,30.0064,29.9749,29.9828,13000.0
2015-09-11 15:05:00,38.06,38.08,38.01,38.01,15600.0,29.9828,29.9985,29.9434,29.9434,15600.0
2015-09-11 15:10:00,38.01,38.03,38.01,38.02,16604.0,29.9434,29.9592,29.9434,29.9513,16604.0
2015-09-11 15:15:00,38.02,38.02,37.97,37.97,18142.0,29.9513,29.9513,29.9119,29.9119,18142.0
2015-09-11 15:20:00,37.97,37.97,37.91,37.94,50208.0,29.9119,29.9119,29.8646,29.8883,50208.0
2015-09-11 15:25:00,37.94,37.94,37.88,37.9,11800.0,29.8883,29.8883,29.841,29.8567,11800.0
2015-09-11 15:30:00,37.9,37.93,37.85,37.9,20160.0,29.8567,29.8804,29.8174,29.8567,20160.0
2015-09-11 15:35:00,37.9,37.93,37.9,37.9,11900.0,29.8567,29.8804,29.8567,29.8567,11900.0
2015-09-11 15:40:00,37.9,37.92,37.88,37.9,20458.0,29.8567,29.8725,29.841,29.8567,20458.0
2015-09-11 15:45:00,37.89,37.93,37.88,37.88,28402.0,29.8489,29.8804,29.841,29.841,28402.0
2015-09-11 15:50:00,37.88,37.92,37.88,37.9,27872.0,29.841,29.8725,29.841,29.8567,27872.0
2015-09-11 15:55:00,37.9,37.94,37.85,37.93,125854.0,29.8567,29.8883,29.8174,29.8804,125854.0
2015-09-14 09:30:00,37.99,38.05,37.8,37.88,24496.0,29.9276,29.9749,29.778,29.841,24496.0
2015-09-14 09:35:00,37.92,37.92,37.71,37.85,5106.0,29.8725,29.8725,29.7071,29.8174,5106.0
2015-09-14 09:40:00,37.81,37.87,37.77,37.87,4290.0,29.7858,29.8331,29.7543,29.8331,4290.0
2015-09-14 09:45:00,37.81,37.84,37.66,37.66,4600.0,29.7858,29.8095,29.6677,29.6677,4600.0
2015-09-14 09:50:00,37.63,37.72,37.58,37.68,11052.0,29.644,29.7149,29.6047,29.6834,11052.0
2015-09-14 09:55:00,37.77,37.78,37.69,37.74,15400.0,29.7543,29.7622,29.6913,29.7307,15400.0
2015-09-14 10:00:00,37.74,37.77,37.71,37.75,44696.0,29.7307,29.7543,29.7071,29.7386,44696.0
2015-09-14 10:05:00,37.75,37.78,37.74,37.75,9566.0,29.7386,29.7622,29.7307,29.7386,9566.0
2015-09-14 10:10:00,37.77,37.83,37.74,37.81,11922.0,29.7543,29.8016,29.7307,29.7858,11922.0
2015-09-14 10:15:00,37.81,37.83,37.79,37.82,3790.0,29.7858,29.8016,29.7701,29.7937,3790.0
2015-09-14 10:20:00,37.83,37.9,37.78,37.9,38124.0,29.8016,29.8567,29.7622,29.8567,38124.0
2015-09-14 10:25:00,37.91,37.91,37.83,37.89,6000.0,29.8646,29.8646,29.8016,29.8489,6000.0
2015-09-14 10:30:00,37.87,37.91,37.85,37.9,7200.0,29.8331,29.8646,29.8174,29.8567,7200.0
2015-09-14 10:35:00,37.89,37.94,37.83,37.94,7400.0,29.8489,29.8883,29.8016,29.8883,7400.0
2015-09-14 10:40:00,37.94,37.96,37.88,37.91,5400.0,29.8883,29.904,29.841,29.8646,5400.0
2015-09-14 10:45:00,37.91,37.91,37.82,37.82,6666.0,29.8646,29.8646,29.7937,29.7937,6666.0
2015-09-14 10:50:00,37.83,37.83,37.71,37.71,11748.0,29.8016,29.8016,29.7071,29.7071,11748.0
2015-09-14 10:55:00,37.7,37.76,37.68,37.73,11804.0,29.6992,29.7465,29.6834,29.7228,11804.0
2015-09-14 11:00:00,37.77,37.84,37.74,37.8,20706.0,29.7543,29.8095,29.7307,29.778,20706.0
2015-09-14 11:05:00,37.81,37.84,37.8,37.8,14952.0,29.7858,29.8095,29.778,29.778,14952.0
2015-09-14 11:10:00,37.83,37.84,37.77,37.77,38630.0,29.8016,29.8095,29.7543,29.7543,38630.0
2015-09-14 11:15:00,37.81,37.84,37.77,37.79,16850.0,29.7858,29.8095,29.7543,29.7701,16850.0
2015-09-14 11:20:00,37.83,37.85,37.79,37.83,21338.0,29.8016,29.8174,29.7701,29.8016,21338.0
2015-09-14 11:25:00,37.83,37.85,37.82,37.82,9428.0,29.8016,29.8174,29.7937,29.7937,9428.0
2015-09-14 11:30:00,37.8,37.81,37.79,37.79,6402.0,29.778,29.7858,29.7701,29.7701,6402.0
2015-09-14 11:35:00,37.79,37.86,37.79,37.81,14200.0,29.7701,29.8252,29.7701,29.7858,14200.0
2015-09-14 11:40:00,37.82,37.83,37.76,37.76,4800.0,29.7937,29.8016,29.7465,29.7465,4800.0
2015-09-14 11:45:00,37.73,37.74,37.71,37.74,4200.0,29.7228,29.7307,29.7071,29.7307,4200.0
2015-09-14 11:50:00,37.77,37.85,37.74,37.81,24914.0,29.7543,29.8174,29.7307,29.7858,24914.0
2015-09-14 11:55:00,37.85,37.85,37.85,37.85,1600.0,29.8174,29.8174,29.8174,29.8174,1600.0
2015-09-14 12:00:00,37.83,37.85,37.82,37.85,4200.0,29.8016,29.8174,29.7937,29.8174,4200.0
2015-09-14 12:05:00,37.84,37.89,37.84,37.88,5200.0,29.8095,29.8489,29.8095,29.841,5200.0
2015-09-14 12:10:00,37.87,37.87,37.81,37.84,1600.0,29.8331,29.8331,29.7858,29.8095,1600.0
2015-09-14 12:15:00,37.85,37.91,37.85,37.88,18424.0,29.8174,29.8646,29.8174,29.841,18424.0
2015-09-14 12:20:00,37.9,37.92,37.87,37.92,8200.0,29.8567,29.8725,29.8331,29.8725,8200.0
2015-09-14 12:25:00,37.9,37.91,37.85,37.85,2000.0,29.8567,29.8646,29.8174,29.8174,2000.0
2015-09-14 12:30:00,37.84,37.88,37.84,37.88,1600.0,29.8095,29.841,29.8095,29.841,1600.0
2015-09-14 12:35:00,37.88,37.88,37.81,37.81,2800.0,29.841,29.841,29.7858,29.7858,2800.0
2015-09-14 12:40:00,37.8,37.8,37.77,37.77,800.0,29.778,29.778,29.7543,29.7543,800.0
2015-09-14 12:45:00,37.79,37.79,37.74,37.77,5518.0,29.7701,29.7701,29.7307,29.7543,5518.0
2015-09-14 12:50:00,37.76,37.8,37.75,37.76,15200.0,29.7465,29.778,29.7386,29.7465,15200.0
2015-09-14 12:55:00,37.76,37.82,37.74,37.74,7000.0,29.7465,29.7937,29.7307,29.7307,7000.0
2015-09-14 13:00:00,37.74,37.82,37.74,37.81,23286.0,29.7307,29.7937,29.7307,29.7858,23286.0
2015-09-14 13:05:00,37.78,37.78,37.77,37.77,1600.0,29.7622,29.7622,29.7543,29.7543,1600.0
2015-09-14 13:10:00,37.76,37.82,37.76,37.81,9802.0,29.7465,29.7937,29.7465,29.7858,9802.0
2015-09-14 13:15:00,37.82,37.85,37.81,37.85,4280.0,29.7937,29.8174,29.7858,29.8174,4280.0
2015-09-14 13:20:00,37.85,37.85,37.82,37.84,2200.0,29.8174,29.8174,29.7937,29.8095,2200.0
2015-09-14 13:25:00,37.82,37.82,37.78,37.79,1600.0,29.7937,29.7937,29.7622,29.7701,1600.0
2015-09-14 13:30:00,37.79,37.82,37.79,37.82,9600.0,29.7701,29.7937,29.7701,29.7937,9600.0
2015-09-14 13:35:00,37.82,37.83,37.81,37.82,7160.0,29.7937,29.8016,29.7858,29.7937,7160.0
2015-09-14 13:40:00,37.84,37.88,37.84,37.88,4000.0,29.8095,29.841,29.8095,29.841,4000.0
2015-09-14 13:45:00,37.87,37.88,37.86,37.88,2864.0,29.8331,29.841,29.8252,29.841,2864.0
2015-09-14 13:50:00,37.87,37.87,37.83,37.83,2200.0,29.8331,29.8331,29.8016,29.8016,2200.0
2015-09-14 13:55:00,37.81,37.85,37.81,37.85,2200.0,29.7858,29.8174,29.7858,29.8174,2200.0
2015-09-14 14:00:00,37.85,37.9,37.85,37.89,8198.0,29.8174,29.8567,29.8174,29.8489,8198.0
2015-09-14 14:05:00,37.88,37.88,37.82,37.82,2800.0,29.841,29.841,29.7937,29.7937,2800.0
2015-09-14 14:10:00,37.84,37.87,37.84,37.85,6492.0,29.8095,29.8331,29.8095,29.8174,6492.0
2015-09-14 14:15:00,37.85,37.87,37.84,37.84,6050.0,29.8174,29.8331,29.8095,29.8095,6050.0
2015-09-14 14:20:00,37.83,37.85,37.83,37.83,5784.0,29.8016,29.8174,29.8016,29.8016,5784.0
2015-09-14 14:25:00,37.84,37.87,37.84,37.84,6398.0,29.8095,29.8331,29.8095,29.8095,6398.0
2015-09-14 14:30:00,37.84,37.85,37.82,37.82,7752.0,29.8095,29.8174,29.7937,29.7937,7752.0
2015-09-14 14:35:00,37.82,37.83,37.81,37.83,4258.0,29.7937,29.8016,29.7858,29.8016,4258.0
2015-09-14 14:40:00,37.83,37.85,37.81,37.81,9604.0,29.8016,29.8174,29.7858,29.7858,9604.0
2015-09-14 14:45:00,37.81,37.85,37.79,37.82,18230.0,29.7858,29.8174,29.7701,29.7937,18230.0
2015-09-14 14:50:00,37.8,37.8,37.78,37.79,3200.0,29.778,29.778,29.7622,29.7701,3200.0
2015-09-14 14:55:00,37.8,37.83,37.76,37.77,10502.0,29.778,29.8016,29.7465,29.7543,10502.0
2015-09-14 15:00:00,37.79,37.8,37.77,37.77,7800.0,29.7701,29.778,29.7543,29.7543,7800.0
2015-09-14 15:05:00,37.76,37.79,37.76,37.79,5400.0,29.7465,29.7701,29.7465,29.7701,5400.0
2015-09-14 15:10:00,37.79,37.8,37.77,37.8,10578.0,29.7701,29.778,29.7543,29.778,10578.0
2015-09-14 15:15:00,37.8,37.82,37.77,37.81,7000.0,29.778,29.7937,29.7543,29.7858,7000.0
2015-09-14 15:20:00,37.82,37.84,37.8,37.83,10150.0,29.7937,29.8095,29.778,29.8016,10150.0
2015-09-14 15:25:00,37.84,37.85,37.82,37.85,20598.0,29.8095,29.8174,29.7937,29.8174,20598.0
2015-09-14 15:30:00,37.84,37.85,37.83,37.83,21966.0,29.8095,29.8174,29.8016,29.8016,21966.0
2015-09-14 15:35:00,37.82,37.84,37.8,37.83,12184.0,29.7937,29.8095,29.778,29.8016,12184.0
2015-09-14 15:40:00,37.83,37.84,37.81,37.83,22216.0,29.8016,29.8095,29.7858,29.8016,22216.0
2015-09-14 15:45:00,37.84,37.85,37.83,37.83,26718.0,29.8095,29.8174,29.8016,29.8016,26718.0
2015-09-14 15:50:00,37.83,37.83,37.81,37.81,26700.0,29.8016,29.8016,29.7858,29.7858,26700.0
2015-09-14 15:55:00,37.82,37.89,37.82,37.87,67858.0,29.7937,29.8489,29.7937,29.8331,67858.0
2015-09-15 09:30:00,38.03,38.03,37.8,37.8,20620.0,29.9592,29.9592,29.778,29.778,20620.0
2015-09-15 09:35:00,37.88,37.91,37.79,37.88,16430.0,29.841,29.8646,29.7701,29.841,16430.0
2015-09-15 09:40:00,37.83,37.88,37.74,37.77,23118.0,29.8016,29.841,29.7307,29.7543,23118.0
2015-09-15 09:45:00,37.77,37.79,37.74,37.74,22200.0,29.7543,29.7701,29.7307,29.7307,22200.0
2015-09-15 09:50:00,37.74,37.8,37.71,37.75,53250.0,29.7307,29.778,29.7071,29.7386,53250.0
2015-09-15 09:55:00,37.74,37.8,37.74,37.77,32274.0,29.7307,29.778,29.7307,29.7543,32274.0
2015-09-15 10:00:00,37.75,37.89,37.75,37.87,25520.0,29.7386,29.8489,29.7386,29.8331,25520.0
2015-09-15 10:05:00,37.83,37.88,37.83,37.84,4200.0,29.8016,29.841,29.8016,29.8095,4200.0
2015-09-15 10:10:00,37.84,37.89,37.84,37.85,8400.0,29.8095,29.8489,29.8095,29.8174,8400.0
2015-09-15 10:15:00,37.84,37.87,37.79,37.81,8600.0,29.8095,29.8331,29.7701,29.7858,8600.0
2015-09-15 10:20:00,37.8,37.88,37.8,37.8,12808.0,29.778,29.841,29.778,29.778,12808.0
2015-09-15 10:25:00,37.8,37.85,37.77,37.81,7600.0,29.778,29.8174,29.7543,29.7858,7600.0
2015-09-15 10:30:00,37.8,37.85,37.79,37.81,11816.0,29.778,29.8174,29.7701,29.7858,11816.0
2015-09-15 10:35:00,37.82,37.85,37.79,37.82,12848.0,29.7937,29.8174,29.7701,29.7937,12848.0
2015-09-15 10:40:00,37.83,37.83,37.78,37.82,13168.0,29.8016,29.8016,29.7622,29.7937,13168.0
2015-09-15 10:45:00,37.82,37.87,37.8,37.82,15800.0,29.7937,29.8331,29.778,29.7937,15800.0
2015-09-15 10:50:00,37.83,37.84,37.78,37.78,4434.0,29.8016,29.8095,29.7622,29.7622,4434.0
2015-09-15 10:55:00,37.78,37.83,37.77,37.77,21088.0,29.7622,29.8016,29.7543,29.7543,21088.0
2015-09-15 11:00:00,37.8,37.81,37.77,37.8,7068.0,29.778,29.7858,29.7543,29.778,7068.0
2015-09-15 11:05:00,37.82,37.82,37.75,37.75,6400.0,29.7937,29.7937,29.7386,29.7386,6400.0
2015-09-15 11:10:00,37.75,37.82,37.75,37.77,10380.0,29.7386,29.7937,29.7386,29.7543,10380.0
2015-09-15 11:15:00,37.78,37.78,37.72,37.72,20776.0,29.7622,29.7622,29.7149,29.7149,20776.0
2015-09-15 11:20:00,37.76,37.82,37.76,37.8,19808.0,29.7465,29.7937,29.7465,29.778,19808.0
2015-09-15 11:25:00,37.78,37.8,37.77,37.77,4718.0,29.7622,29.778,29.7543,29.7543,4718.0
2015-09-15 11:30:00,37.79,37.81,37.77,37.77,5000.0,29.7701,29.7858,29.7543,29.7543,5000.0
2015-09-15 11:35:00,37.77,37.84,37.77,37.82,3454.0,29.7543,29.8095,29.7543,29.7937,3454.0
2015-09-15 11:40:00,37.81,37.84,37.8,37.84,7804.0,29.7858,29.8095,29.778,29.8095,7804.0
2015-09-15 11:45:00,37.83,37.85,37.8,37.81,10320.0,29.8016,29.8174,29.778,29.7858,10320.0
2015-09-15 11:50:00,37.8,37.82,37.77,37.81,18272.0,29.778,29.7937,29.7543,29.7858,18272.0
2015-09-15 11:55:00,37.83,37.85,37.82,37.85,4834.0,29.8016,29.8174,29.7937,29.8174,4834.0
2015-09-15 12:00:00,37.86,37.86,37.8,37.8,6170.0,29.8252,29.8252,29.778,29.778,6170.0
2015-09-15 12:05:00,37.8,37.84,37.8,37.83,5800.0,29.778,29.8095,29.778,29.8016,5800.0
2015-09-15 12:10:00,37.82,37.85,37.8,37.85,3000.0,29.7937,29.8174,29.778,29.8174,3000.0
2015-09-15 12:15:00,37.86,37.88,37.84,37.85,20546.0,29.8252,29.841,29.8095,29.8174,20546.0
2015-09-15 12:20:00,37.8,37.82,37.77,37.77,15184.0,29.778,29.7937,29.7543,29.7543,15184.0
2015-09-15 12:25:00,37.79,37.79,37.76,37.78,6186.0,29.7701,29.7701,29.7465,29.7622,6186.0
2015-09-15 12:30:00,37.77,37.8,37.77,37.79,9138.0,29.7543,29.778,29.7543,29.7701,9138.0
2015-09-15 12:35:00,37.8,37.82,37.78,37.79,17822.0,29.778,29.7937,29.7622,29.7701,17822.0
2015-09-15 12:40:00,37.8,37.81,37.77,37.77,3888.0,29.778,29.7858,29.7543,29.7543,3888.0
2015-09-15 12:45:00,37.76,37.77,37.75,37.77,4474.0,29.7465,29.7543,29.7386,29.7543,4474.0
2015-09-15 12:50:00,37.77,37.78,37.74,37.75,6436.0,29.7543,29.7622,29.7307,29.7386,6436.0
2015-09-15 12:55:00,37.76,37.79,37.76,37.77,6056.0,29.7465,29.7701,29.7465,29.7543,6056.0
2015-09-15 13:00:00,37.76,37.79,37.74,37.77,18072.0,29.7465,29.7701,29.7307,29.7543,18072.0
2015-09-15 13:05:00,37.78,37.82,37.77,37.79,11854.0,29.7622,29.7937,29.7543,29.7701,11854.0
2015-09-15 13:10:00,37.77,37.85,37.77,37.85,45686.0,29.7543,29.8174,29.7543,29.8174,45686.0
2015-09-15 13:15:00,37.85,37.89,37.85,37.87,6094.0,29.8174,29.8489,29.8174,29.8331,6094.0
2015-09-15 13:20:00,37.9,37.92,37.87,37.87,2200.0,29.8567,29.8725,29.8331,29.8331,2200.0
2015-09-15 13:25:00,37.89,37.92,37.87,37.88,13806.0,29.8489,29.8725,29.8331,29.841,13806.0
2015-09-15 13:30:00,37.88,37.97,37.88,37.94,61328.0,29.841,29.9119,29.841,29.8883,61328.0
2015-09-15 13:35:00,37.95,38.02,37.94,38.01,58816.0,29.8961,29.9513,29.8883,29.9434,58816.0
2015-09-15 13:40:00,38.02,38.04,38.01,38.02,3616.0,29.9513,29.967,29.9434,29.9513,3616.0
2015-09-15 13:45:00,38.01,38.04,37.99,38.0,14916.0,29.9434,29.967,29.9276,29.9355,14916.0
2015-09-15 13:50:00,38.0,38.02,37.94,37.98,44528.0,29.9355,29.9513,29.8883,29.9198,44528.0
2015-09-15 13:55:00,38.01,38.01,37.8,37.82,101708.0,29.9434,29.9434,29.778,29.7937,101708.0
2015-09-15 14:00:00,37.82,37.85,37.79,37.85,20174.0,29.7937,29.8174,29.7701,29.8174,20174.0
2015-09-15 14:05:00,37.85,37.87,37.82,37.85,7876.0,29.8174,29.8331,29.7937,29.8174,7876.0
2015-09-15 14:10:00,37.84,37.87,37.82,37.84,8802.0,29.8095,29.8331,29.7937,29.8095,8802.0
2015-09-15 14:15:00,37.83,37.83,37.79,37.8,5600.0,29.8016,29.8016,29.7701,29.778,5600.0
2015-09-15 14:20:00,37.79,37.81,37.77,37.77,18600.0,29.7701,29.7858,29.7543,29.7543,18600.0
2015-09-15 14:25:00,37.79,37.8,37.77,37.79,8370.0,29.7701,29.778,29.7543,29.7701,8370.0
2015-09-15 14:30:00,37.8,37.82,37.78,37.79,10166.0,29.778,29.7937,29.7622,29.7701,10166.0
2015-09-15 14:35:00,37.78,37.8,37.78,37.78,4496.0,29.7622,29.778,29.7622,29.7622,4496.0
2015-09-15 14:40:00,37.79,37.81,37.77,37.78,15334.0,29.7701,29.7858,29.7543,29.7622,15334.0
2015-09-15 14:45:00,37.77,37.85,37.77,37.81,14600.0,29.7543,29.8174,29.7543,29.7858,14600.0
2015-09-15 14:50:00,37.83,37.83,37.77,37.81,6600.0,29.8016,29.8016,29.7543,29.7858,6600.0
2015-09-15 14:55:00,37.8,37.83,37.79,37.83,9382.0,29.778,29.8016,29.7701,29.8016,9382.0
2015-09-15 15:00:00,37.84,37.84,37.8,37.8,24018.0,29.8095,29.8095,29.778,29.778,24018.0
2015-09-15 15:05:00,37.81,37.82,37.77,37.81,30538.0,29.7858,29.7937,29.7543,29.7858,30538.0
2015-09-15 15:10:00,37.82,37.83,37.79,37.79,26590.0,29.7937,29.8016,29.7701,29.7701,26590.0
2015-09-15 15:15:00,37.79,37.82,37.77,37.8,20288.0,29.7701,29.7937,29.7543,29.778,20288.0
2015-09-15 15:20:00,37.79,37.8,37.76,37.76,10200.0,29.7701,29.778,29.7465,29.7465,10200.0
2015-09-15 15:25:00,37.76,37.81,37.74,37.78,24812.0,29.7465,29.7858,29.7307,29.7622,24812.0
2015-09-15 15:30:00,37.77,37.81,37.74,37.78,21220.0,29.7543,29.7858,29.7307,29.7622,21220.0
2015-09-15 15:35:00,37.77,37.79,37.72,37.73,27050.0,29.7543,29.7701,29.7149,29.7228,27050.0
2015-09-15 15:40:00,37.74,37.79,37.73,37.77,28860.0,29.7307,29.7701,29.7228,29.7543,28860.0
2015-09-15 15:45:00,37.77,37.81,37.75,37.78,51966.0,29.7543,29.7858,29.7386,29.7622,51966.0
2015-09-15 15:50:00,37.79,37.82,37.73,37.73,67244.0,29.7701,29.7937,29.7228,29.7228,67244.0
2015-09-15 15:55:00,37.73,37.77,37.69,37.69,167020.0,29.7228,29.7543,29.6913,29.6913,167020.0
2015-09-16 09:30:00,37.69,37.77,37.53,37.55,13286.0,29.6913,29.7543,29.5653,29.581,13286.0
2015-09-16 09:35:00,37.64,37.79,37.63,37.64,11092.0,29.6519,29.7701,29.644,29.6519,11092.0
2015-09-16 09:40:00,37.62,37.62,37.51,37.54,7566.0,29.6362,29.6362,29.5495,29.5731,7566.0
2015-09-16 09:45:00,37.52,37.62,37.52,37.57,3174.0,29.5574,29.6362,29.5574,29.5968,3174.0
2015-09-16 09:50:00,37.54,37.64,37.54,37.63,21582.0,29.5731,29.6519,29.5731,29.644,21582.0
2015-09-16 09:55:00,37.61,37.66,37.55,37.58,33870.0,29.6283,29.6677,29.581,29.6047,33870.0
2015-09-16 10:00:00,37.59,37.62,37.55,37.62,13094.0,29.6125,29.6362,29.581,29.6362,13094.0
2015-09-16 10:05:00,37.62,37.65,37.56,37.63,22312.0,29.6362,29.6598,29.5889,29.644,22312.0
2015-09-16 10:10:00,37.63,37.73,37.62,37.73,12536.0,29.644,29.7228,29.6362,29.7228,12536.0
2015-09-16 10:15:00,37.71,37.74,37.71,37.74,11470.0,29.7071,29.7307,29.7071,29.7307,11470.0
2015-09-16 10:20:00,37.76,37.79,37.73,37.73,6980.0,29.7465,29.7701,29.7228,29.7228,6980.0
2015-09-16 10:25:00,37.71,37.72,37.67,37.69,4622.0,29.7071,29.7149,29.6756,29.6913,4622.0
2015-09-16 10:30:00,37.68,37.77,37.68,37.74,6310.0,29.6834,29.7543,29.6834,29.7307,6310.0
2015-09-16 10:35:00,37.73,37.74,37.69,37.71,4510.0,29.7228,29.7307,29.6913,29.7071,4510.0
2015-09-16 10:40:00,37.72,37.72,37.68,37.69,11010.0,29.7149,29.7149,29.6834,29.6913,11010.0
2015-09-16 10:45:00,37.69,37.74,37.67,37.67,10296.0,29.6913,29.7307,29.6756,29.6756,10296.0
2015-09-16 10:50:00,37.66,37.72,37.63,37.68,25844.0,29.6677,29.7149,29.644,29.6834,25844.0
2015-09-16 10:55:00,37.69,37.75,37.67,37.74,7600.0,29.6913,29.7386,29.6756,29.7307,7600.0
2015-09-16 11:00:00,37.76,37.84,37.72,37.84,22640.0,29.7465,29.8095,29.7149,29.8095,22640.0
2015-09-16 11:05:00,37.82,37.88,37.82,37.84,12292.0,29.7937,29.841,29.7937,29.8095,12292.0
2015-09-16 11:10:00,37.85,37.87,37.84,37.85,3710.0,29.8174,29.8331,29.8095,29.8174,3710.0
2015-09-16 11:15:00,37.85,37.88,37.82,37.84,8050.0,29.8174,29.841,29.7937,29.8095,8050.0
2015-09-16 11:20:00,37.84,37.89,37.84,37.88,8600.0,29.8095,29.8489,29.8095,29.841,8600.0
2015-09-16 11:25:00,37.88,37.93,37.85,37.88,13000.0,29.841,29.8804,29.8174,29.841,13000.0
2015-09-16 11:30:00,37.88,37.88,37.82,37.82,4358.0,29.841,29.841,29.7937,29.7937,4358.0
2015-09-16 11:35:00,37.84,37.85,37.81,37.85,2782.0,29.8095,29.8174,29.7858,29.8174,2782.0
2015-09-16 11:40:00,37.84,37.84,37.82,37.84,4640.0,29.8095,29.8095,29.7937,29.8095,4640.0
2015-09-16 11:45:00,37.84,37.9,37.84,37.88,4800.0,29.8095,29.8567,29.8095,29.841,4800.0
2015-09-16 11:50:00,37.88,37.95,37.86,37.95,7230.0,29.841,29.8961,29.8252,29.8961,7230.0
2015-09-16 11:55:00,37.95,37.96,37.93,37.94,2400.0,29.8961,29.904,29.8804,29.8883,2400.0
2015-09-16 12:00:00,37.96,37.97,37.91,37.93,3316.0,29.904,29.9119,29.8646,29.8804,3316.0
2015-09-16 12:05:00,37.91,37.91,37.85,37.87,3800.0,29.8646,29.8646,29.8174,29.8331,3800.0
2015-09-16 12:10:00,37.88,37.9,37.86,37.86,2610.0,29.841,29.8567,29.8252,29.8252,2610.0
2015-09-16 12:15:00,37.87,37.92,37.87,37.91,4400.0,29.8331,29.8725,29.8331,29.8646,4400.0
2015-09-16 12:20:00,37.94,37.95,37.93,37.93,2218.0,29.8883,29.8961,29.8804,29.8804,2218.0
2015-09-16 12:25:00,37.95,37.95,37.92,37.94,3980.0,29.8961,29.8961,29.8725,29.8883,3980.0
2015-09-16 12:30:00,37.94,37.97,37.91,37.97,5800.0,29.8883,29.9119,29.8646,29.9119,5800.0
2015-09-16 12:35:00,37.98,38.02,37.97,37.98,6358.0,29.9198,29.9513,29.9119,29.9198,6358.0
2015-09-16 12:40:00,37.97,37.97,37.93,37.93,2410.0,29.9119,29.9119,29.8804,29.8804,2410.0
2015-09-16 12:45:00,37.94,37.99,37.94,37.99,6600.0,29.8883,29.9276,29.8883,29.9276,6600.0
2015-09-16 12:50:00,37.98,38.02,37.98,37.99,6124.0,29.9198,29.9513,29.9198,29.9276,6124.0
2015-09-16 12:55:00,38.02,38.1,38.01,38.09,10980.0,29.9513,30.0143,29.9434,30.0064,10980.0
2015-09-16 13:00:00,38.07,38.07,38.03,38.03,3200.0,29.9907,29.9907,29.9592,29.9592,3200.0
2015-09-16 13:05:00,38.05,38.12,38.05,38.1,8200.0,29.9749,30.0301,29.9749,30.0143,8200.0
2015-09-16 13:10:00,38.1,38.1,38.08,38.08,3428.0,30.0143,30.0143,29.9985,29.9985,3428.0
2015-09-16 13:15:00,38.08,38.08,38.04,38.05,5114.0,29.9985,29.9985,29.967,29.9749,5114.0
2015-09-16 13:20:00,38.01,38.04,38.01,38.04,2394.0,29.9434,29.967,29.9434,29.967,2394.0
2015-09-16 13:25:00,38.04,38.07,38.04,38.06,5290.0,29.967,29.9907,29.967,29.9828,5290.0
2015-09-16 13:30:00,38.07,38.12,38.07,38.07,5990.0,29.9907,30.0301,29.9907,29.9907,5990.0
2015-09-16 13:35:00,38.1,38.12,38.08,38.08,2810.0,30.0143,30.0301,29.9985,29.9985,2810.0
2015-09-16 13:40:00,38.1,38.19,38.1,38.16,15164.0,30.0143,30.0852,30.0143,30.0616,15164.0
2015-09-16 13:45:00,38.17,38.21,38.16,38.2,9936.0,30.0694,30.101,30.0616,30.0931,9936.0
2015-09-16 13:50:00,38.2,38.25,38.2,38.24,5800.0,30.0931,30.1325,30.0931,30.1246,5800.0
2015-09-16 13:55:00,38.24,38.27,38.23,38.27,13846.0,30.1246,30.1482,30.1167,30.1482,13846.0
2015-09-16 14:00:00,38.27,38.27,38.24,38.26,12810.0,30.1482,30.1482,30.1246,30.1403,12810.0
2015-09-16 14:05:00,38.27,38.27,38.24,38.27,5010.0,30.1482,30.1482,30.1246,30.1482,5010.0
2015-09-16 14:10:00,38.27,38.27,38.22,38.22,7734.0,30.1482,30.1482,30.1088,30.1088,7734.0
2015-09-16 14:15:00,38.19,38.22,38.17,38.21,8624.0,30.0852,30.1088,30.0694,30.101,8624.0
2015-09-16 14:20:00,38.21,38.23,38.17,38.18,13338.0,30.101,30.1167,30.0694,30.0773,13338.0
2015-09-16 14:25:00,38.17,38.2,38.17,38.2,3906.0,30.0694,30.0931,30.0694,30.0931,3906.0
2015-09-16 14:30:00,38.19,38.23,38.17,38.23,8940.0,30.0852,30.1167,30.0694,30.1167,8940.0
2015-09-16 14:35:00,38.22,38.22,38.13,38.13,6400.0,30.1088,30.1088,30.0379,30.0379,6400.0
2015-09-16 14:40:00,38.12,38.16,38.12,38.16,6010.0,30.0301,30.0616,30.0301,30.0616,6010.0
2015-09-16 14:45:00,38.15,38.18,38.13,38.18,13312.0,30.0537,30.0773,30.0379,30.0773,13312.0
2015-09-16 14:50:00,38.17,38.21,38.17,38.21,10302.0,30.0694,30.101,30.0694,30.101,10302.0
2015-09-16 14:55:00,38.19,38.22,38.18,38.22,6610.0,30.0852,30.1088,30.0773,30.1088,6610.0
2015-09-16 15:00:00,38.21,38.23,38.18,38.19,8200.0,30.101,30.1167,30.0773,30.0852,8200.0
2015-09-16 15:05:00,38.2,38.24,38.17,38.17,12958.0,30.0931,30.1246,30.0694,30.0694,12958.0
2015-09-16 15:10:00,38.18,38.21,38.15,38.17,12610.0,30.0773,30.101,30.0537,30.0694,12610.0
2015-09-16 15:15:00,38.16,38.24,38.16,38.22,13964.0,30.0616,30.1246,30.0616,30.1088,13964.0
2015-09-16 15:20:00,38.22,38.26,38.19,38.23,7274.0,30.1088,30.1403,30.0852,30.1167,7274.0
2015-09-16 15:25:00,38.22,38.26,38.22,38.24,24712.0,30.1088,30.1403,30.1088,30.1246,24712.0
2015-09-16 15:30:00,38.24,38.3,38.23,38.3,11274.0,30.1246,30.1719,30.1167,30.1719,11274.0
2015-09-16 15:35:00,38.28,38.29,38.24,38.26,10660.0,30.1561,30.164,30.1246,30.1403,10660.0
2015-09-16 15:40:00,38.25,38.27,38.24,38.27,33466.0,30.1325,30.1482,30.1246,30.1482,33466.0
2015-09-16 15:45:00,38.26,38.26,38.2,38.21,24916.0,30.1403,30.1403,30.0931,30.101,24916.0
2015-09-16 15:50:00,38.21,38.28,38.2,38.28,49666.0,30.101,30.1561,30.0931,30.1561,49666.0
2015-09-16 15:55:00,38.29,38.31,38.24,38.24,89914.0,30.164,30.1797,30.1246,30.1246,89914.0
2015-09-17 09:30:00,38.27,38.36,38.14,38.31,13644.0,30.1482,30.2191,30.0458,30.1797,13644.0
2015-09-17 09:35:00,38.32,38.5,38.32,38.45,8662.0,30.1876,30.3294,30.1876,30.29,8662.0
2015-09-17 09:40:00,38.44,38.57,38.39,38.57,13062.0,30.2821,30.3846,30.2428,30.3846,13062.0
2015-09-17 09:45:00,38.58,38.67,38.52,38.57,22034.0,30.3924,30.4633,30.3452,30.3846,22034.0
2015-09-17 09:50:00,38.57,38.65,38.5,38.5,13530.0,30.3846,30.4476,30.3294,30.3294,13530.0
2015-09-17 09:55:00,38.53,38.55,38.51,38.51,6000.0,30.353,30.3688,30.3373,30.3373,6000.0
2015-09-17 10:00:00,38.5,38.57,38.5,38.57,23360.0,30.3294,30.3846,30.3294,30.3846,23360.0
2015-09-17 10:05:00,38.58,38.6,38.54,38.6,40720.0,30.3924,30.4082,30.3609,30.4082,40720.0
2015-09-17 10:10:00,38.57,38.7,38.56,38.66,45312.0,30.3846,30.487,30.3767,30.4555,45312.0
2015-09-17 10:15:00,38.65,38.7,38.65,38.68,10500.0,30.4476,30.487,30.4476,30.4712,10500.0
2015-09-17 10:20:00,38.68,38.68,38.58,38.58,9600.0,30.4712,30.4712,30.3924,30.3924,9600.0
2015-09-17 10:25:00,38.56,38.57,38.51,38.52,9366.0,30.3767,30.3846,30.3373,30.3452,9366.0
2015-09-17 10:30:00,38.51,38.57,38.5,38.57,17588.0,30.3373,30.3846,30.3294,30.3846,17588.0
2015-09-17 10:35:00,38.57,38.58,38.55,38.55,11676.0,30.3846,30.3924,30.3688,30.3688,11676.0
2015-09-17 10:40:00,38.54,38.63,38.54,38.62,5600.0,30.3609,30.4318,30.3609,30.4239,5600.0
2015-09-17 10:45:00,38.63,38.64,38.59,38.64,8878.0,30.4318,30.4397,30.4003,30.4397,8878.0
2015-09-17 10:50:00,38.65,38.67,38.56,38.56,7500.0,30.4476,30.4633,30.3767,30.3767,7500.0
2015-09-17 10:55:00,38.56,38.65,38.55,38.65,16404.0,30.3767,30.4476,30.3688,30.4476,16404.0
2015-09-17 11:00:00,38.63,38.64,38.6,38.63,8200.0,30.4318,30.4397,30.4082,30.4318,8200.0
2015-09-17 11:05:00,38.63,38.71,38.63,38.69,5800.0,30.4318,30.4948,30.4318,30.4791,5800.0
2015-09-17 11:10:00,38.72,38.76,38.7,38.76,31010.0,30.5027,30.5342,30.487,30.5342,31010.0
2015-09-17 11:15:00,38.74,38.77,38.69,38.69,26204.0,30.5185,30.5421,30.4791,30.4791,26204.0
2015-09-17 11:20:00,38.69,38.75,38.68,38.75,30312.0,30.4791,30.5264,30.4712,30.5264,30312.0
2015-09-17 11:25:00,38.76,38.85,38.76,38.85,35836.0,30.5342,30.6051,30.5342,30.6051,35836.0
2015-09-17 11:30:00,38.85,38.88,38.81,38.84,16646.0,30.6051,30.6288,30.5736,30.5973,16646.0
2015-09-17 11:35:00,38.85,38.85,38.75,38.75,11452.0,30.6051,30.6051,30.5264,30.5264,11452.0
2015-09-17 11:40:00,38.75,38.75,38.71,38.71,3200.0,30.5264,30.5264,30.4948,30.4948,3200.0
2015-09-17 11:45:00,38.7,38.76,38.7,38.74,9600.0,30.487,30.5342,30.487,30.5185,9600.0
2015-09-17 11:50:00,38.74,38.76,38.73,38.73,4950.0,30.5185,30.5342,30.5106,30.5106,4950.0
2015-09-17 11:55:00,38.72,38.72,38.68,38.68,6070.0,30.5027,30.5027,30.4712,30.4712,6070.0
2015-09-17 12:00:00,38.68,38.68,38.62,38.62,2800.0,30.4712,30.4712,30.4239,30.4239,2800.0
2015-09-17 12:05:00,38.62,38.67,38.62,38.66,7202.0,30.4239,30.4633,30.4239,30.4555,7202.0
2015-09-17 12:10:00,38.64,38.7,38.63,38.68,7320.0,30.4397,30.487,30.4318,30.4712,7320.0
2015-09-17 12:15:00,38.67,38.68,38.6,38.6,5006.0,30.4633,30.4712,30.4082,30.4082,5006.0
2015-09-17 12:20:00,38.6,38.63,38.59,38.63,9196.0,30.4082,30.4318,30.4003,30.4318,9196.0
2015-09-17 12:25:00,38.63,38.72,38.63,38.71,11038.0,30.4318,30.5027,30.4318,30.4948,11038.0
2015-09-17 12:30:00,38.7,38.74,38.7,38.74,14768.0,30.487,30.5185,30.487,30.5185,14768.0
2015-09-17 12:35:00,38.74,38.77,38.71,38.73,11748.0,30.5185,30.5421,30.4948,30.5106,11748.0
2015-09-17 12:40:00,38.72,38.73,38.69,38.71,8200.0,30.5027,30.5106,30.4791,30.4948,8200.0
2015-09-17 12:45:00,38.71,38.74,38.67,38.69,10400.0,30.4948,30.5185,30.4633,30.4791,10400.0
2015-09-17 12:50:00,38.69,38.69,38.65,38.68,8830.0,30.4791,30.4791,30.4476,30.4712,8830.0
2015-09-17 12:55:00,38.69,38.76,38.69,38.73,16800.0,30.4791,30.5342,30.4791,30.5106,16800.0
2015-09-17 13:00:00,38.76,38.76,38.7,38.7,5200.0,30.5342,30.5342,30.487,30.487,5200.0
2015-09-17 13:05:00,38.72,38.77,38.7,38.75,11800.0,30.5027,30.5421,30.487,30.5264,11800.0
2015-09-17 13:10:00,38.74,38.77,38.72,38.77,4490.0,30.5185,30.5421,30.5027,30.5421,4490.0
2015-09-17 13:15:00,38.79,38.82,38.76,38.77,7756.0,30.5579,30.5815,30.5342,30.5421,7756.0
2015-09-17 13:20:00,38.76,38.8,38.72,38.72,6390.0,30.5342,30.5657,30.5027,30.5027,6390.0
2015-09-17 13:25:00,38.72,38.79,38.72,38.76,4200.0,30.5027,30.5579,30.5027,30.5342,4200.0
2015-09-17 13:30:00,38.74,38.81,38.74,38.78,4498.0,30.5185,30.5736,30.5185,30.55,4498.0
2015-09-17 13:35:00,38.77,38.79,38.71,38.74,4940.0,30.5421,30.5579,30.4948,30.5185,4940.0
2015-09-17 13:40:00,38.75,38.75,38.69,38.7,7958.0,30.5264,30.5264,30.4791,30.487,7958.0
2015-09-17 13:45:00,38.71,38.72,38.68,38.68,4600.0,30.4948,30.5027,30.4712,30.4712,4600.0
2015-09-17 13:50:00,38.67,38.7,38.67,38.69,5094.0,30.4633,30.487,30.4633,30.4791,5094.0
2015-09-17 13:55:00,38.66,38.73,38.62,38.69,10600.0,30.4555,30.5106,30.4239,30.4791,10600.0
2015-09-17 14:00:00,38.69,38.82,38.53,38.63,34810.0,30.4791,30.5815,30.353,30.4318,34810.0
2015-09-17 14:05:00,38.61,38.67,38.55,38.63,20096.0,30.4161,30.4633,30.3688,30.4318,20096.0
2015-09-17 14:10:00,38.65,39.0,38.65,38.96,48392.0,30.4476,30.7233,30.4476,30.6918,48392.0
2015-09-17 14:15:00,38.94,38.97,38.89,38.9,19846.0,30.676,30.6997,30.6366,30.6445,19846.0
2015-09-17 14:20:00,38.85,38.92,38.85,38.9,41582.0,30.6051,30.6603,30.6051,30.6445,41582.0
2015-09-17 14:25:00,38.88,38.9,38.82,38.87,19204.0,30.6288,30.6445,30.5815,30.6209,19204.0
2015-09-17 14:30:00,38.87,38.96,38.85,38.94,16066.0,30.6209,30.6918,30.6051,30.676,16066.0
2015-09-17 14:35:00,38.93,39.0,38.9,38.99,53486.0,30.6682,30.7233,30.6445,30.7154,53486.0
2015-09-17 14:40:00,38.97,39.18,38.97,39.17,28336.0,30.6997,30.8651,30.6997,30.8572,28336.0
2015-09-17 14:45:00,39.16,39.32,39.14,39.22,30044.0,30.8493,30.9754,30.8336,30.8966,30044.0
2015-09-17 14:50:00,39.22,39.22,39.12,39.18,32468.0,30.8966,30.8966,30.8178,30.8651,32468.0
2015-09-17 14:55:00,39.18,39.18,39.04,39.15,50736.0,30.8651,30.8651,30.7548,30.8415,50736.0
2015-09-17 15:00:00,39.15,39.22,39.1,39.13,22052.0,30.8415,30.8966,30.8021,30.8257,22052.0
2015-09-17 15:05:00,39.12,39.13,39.02,39.03,32840.0,30.8178,30.8257,30.7391,30.7469,32840.0
2015-09-17 15:10:00,39.02,39.04,38.71,38.77,50544.0,30.7391,30.7548,30.4948,30.5421,50544.0
2015-09-17 15:15:00,38.76,38.92,38.71,38.85,48256.0,30.5342,30.6603,30.4948,30.6051,48256.0
2015-09-17 15:20:00,38.84,38.85,38.56,38.71,50458.0,30.5973,30.6051,30.3767,30.4948,50458.0
2015-09-17 15:25:00,38.72,38.79,38.68,38.79,27792.0,30.5027,30.5579,30.4712,30.5579,27792.0
2015-09-17 15:30:00,38.76,38.84,38.7,38.81,39716.0,30.5342,30.5973,30.487,30.5736,39716.0
2015-09-17 15:35:00,38.81,38.82,38.68,38.75,28996.0,30.5736,30.5815,30.4712,30.5264,28996.0
2015-09-17 15:40:00,38.76,38.8,38.71,38.73,29022.0,30.5342,30.5657,30.4948,30.5106,29022.0
2015-09-17 15:45:00,38.73,38.8,38.73,38.8,46038.0,30.5106,30.5657,30.5106,30.5657,46038.0
2015-09-17 15:50:00,38.8,38.8,38.67,38.69,65706.0,30.5657,30.5657,30.4633,30.4791,65706.0
2015-09-17 15:55:00,38.69,38.75,38.65,38.74,117866.0,30.4791,30.5264,30.4476,30.5185,117866.0
2015-09-18 09:30:00,38.22,38.26,38.13,38.24,7800.0,30.1088,30.1403,30.0379,30.1246,7800.0
2015-09-18 09:35:00,38.26,38.33,38.23,38.31,162360.0,30.1403,30.1955,30.1167,30.1797,162360.0
2015-09-18 09:40:00,38.32,38.45,38.3,38.44,12654.0,30.1876,30.29,30.1719,30.2821,12654.0
2015-09-18 09:45:00,38.44,38.51,38.26,38.32,22176.0,30.2821,30.3373,30.1403,30.1876,22176.0
2015-09-18 09:50:00,38.33,38.33,38.15,38.29,26766.0,30.1955,30.1955,30.0537,30.164,26766.0
2015-09-18 09:55:00,38.31,38.33,38.27,38.27,8414.0,30.1797,30.1955,30.1482,30.1482,8414.0
2015-09-18 10:00:00,38.31,38.33,38.19,38.26,54770.0,30.1797,30.1955,30.0852,30.1403,54770.0
2015-09-18 10:05:00,38.27,38.38,38.27,38.38,8626.0,30.1482,30.2349,30.1482,30.2349,8626.0
2015-09-18 10:10:00,38.37,38.41,38.32,38.32,6726.0,30.227,30.2585,30.1876,30.1876,6726.0
2015-09-18 10:15:00,38.31,38.31,38.22,38.22,7660.0,30.1797,30.1797,30.1088,30.1088,7660.0
2015-09-18 10:20:00,38.22,38.33,38.21,38.3,7340.0,30.1088,30.1955,30.101,30.1719,7340.0
2015-09-18 10:25:00,38.32,38.45,38.32,38.35,5800.0,30.1876,30.29,30.1876,30.2112,5800.0
2015-09-18 10:30:00,38.3,38.32,38.27,38.27,5142.0,30.1719,30.1876,30.1482,30.1482,5142.0
2015-09-18 10:35:00,38.27,38.27,38.19,38.19,8194.0,30.1482,30.1482,30.0852,30.0852,8194.0
2015-09-18 10:40:00,38.21,38.24,38.18,38.19,16692.0,30.101,30.1246,30.0773,30.0852,16692.0
2015-09-18 10:45:00,38.2,38.27,38.2,38.27,12498.0,30.0931,30.1482,30.0931,30.1482,12498.0
2015-09-18 10:50:00,38.34,38.34,38.33,38.33,1400.0,30.2034,30.2034,30.1955,30.1955,1400.0
2015-09-18 10:55:00,38.25,38.31,38.24,38.31,14308.0,30.1325,30.1797,30.1246,30.1797,14308.0
2015-09-18 11:00:00,38.33,38.45,38.33,38.44,65112.0,30.1955,30.29,30.1955,30.2821,65112.0
2015-09-18 11:05:00,38.46,38.47,38.45,38.45,3428.0,30.2979,30.3058,30.29,30.29,3428.0
2015-09-18 11:10:00,38.44,38.56,38.41,38.55,56680.0,30.2821,30.3767,30.2585,30.3688,56680.0
2015-09-18 11:15:00,38.55,38.63,38.52,38.63,34132.0,30.3688,30.4318,30.3452,30.4318,34132.0
2015-09-18 11:20:00,38.67,38.68,38.56,38.59,5672.0,30.4633,30.4712,30.3767,30.4003,5672.0
2015-09-18 11:25:00,38.6,38.6,38.48,38.48,5000.0,30.4082,30.4082,30.3137,30.3137,5000.0
2015-09-18 11:30:00,38.44,38.48,38.44,38.48,4400.0,30.2821,30.3137,30.2821,30.3137,4400.0
2015-09-18 11:35:00,38.48,38.53,38.44,38.53,7000.0,30.3137,30.353,30.2821,30.353,7000.0
2015-09-18 11:40:00,38.53,38.58,38.48,38.58,11460.0,30.353,30.3924,30.3137,30.3924,11460.0
2015-09-18 11:45:00,38.58,38.67,38.58,38.6,6656.0,30.3924,30.4633,30.3924,30.4082,6656.0
2015-09-18 11:50:00,38.63,38.66,38.62,38.62,7370.0,30.4318,30.4555,30.4239,30.4239,7370.0
2015-09-18 11:55:00,38.58,38.65,38.57,38.6,7000.0,30.3924,30.4476,30.3846,30.4082,7000.0
2015-09-18 12:00:00,38.6,38.62,38.58,38.58,6200.0,30.4082,30.4239,30.3924,30.3924,6200.0
2015-09-18 12:05:00,38.59,38.64,38.52,38.55,5600.0,30.4003,30.4397,30.3452,30.3688,5600.0
2015-09-18 12:10:00,38.52,38.52,38.47,38.51,8878.0,30.3452,30.3452,30.3058,30.3373,8878.0
2015-09-18 12:15:00,38.49,38.58,38.47,38.52,44400.0,30.3215,30.3924,30.3058,30.3452,44400.0
2015-09-18 12:20:00,38.52,38.55,38.51,38.55,11958.0,30.3452,30.3688,30.3373,30.3688,11958.0
2015-09-18 12:25:00,38.54,38.56,38.52,38.55,18380.0,30.3609,30.3767,30.3452,30.3688,18380.0
2015-09-18 12:30:00,38.54,38.55,38.52,38.55,13496.0,30.3609,30.3688,30.3452,30.3688,13496.0
2015-09-18 12:35:00,38.54,38.58,38.52,38.54,20062.0,30.3609,30.3924,30.3452,30.3609,20062.0
2015-09-18 12:40:00,38.55,38.56,38.49,38.49,24780.0,30.3688,30.3767,30.3215,30.3215,24780.0
2015-09-18 12:45:00,38.52,38.59,38.52,38.59,2200.0,30.3452,30.4003,30.3452,30.4003,2200.0
2015-09-18 12:50:00,38.6,38.62,38.57,38.58,5680.0,30.4082,30.4239,30.3846,30.3924,5680.0
2015-09-18 12:55:00,38.57,38.58,38.55,38.58,3932.0,30.3846,30.3924,30.3688,30.3924,3932.0
2015-09-18 13:00:00,38.55,38.63,38.55,38.63,8978.0,30.3688,30.4318,30.3688,30.4318,8978.0
2015-09-18 13:05:00,38.63,38.63,38.54,38.59,8330.0,30.4318,30.4318,30.3609,30.4003,8330.0
2015-09-18 13:10:00,38.58,38.63,38.57,38.6,8288.0,30.3924,30.4318,30.3846,30.4082,8288.0
2015-09-18 13:15:00,38.58,38.6,38.56,38.59,10002.0,30.3924,30.4082,30.3767,30.4003,10002.0
2015-09-18 13:20:00,38.57,38.58,38.52,38.53,7200.0,30.3846,30.3924,30.3452,30.353,7200.0
2015-09-18 13:25:00,38.51,38.56,38.51,38.56,4000.0,30.3373,30.3767,30.3373,30.3767,4000.0
2015-09-18 13:30:00,38.56,38.56,38.54,38.55,7380.0,30.3767,30.3767,30.3609,30.3688,7380.0
2015-09-18 13:35:00,38.54,38.55,38.52,38.54,8280.0,30.3609,30.3688,30.3452,30.3609,8280.0
2015-09-18 13:40:00,38.52,38.54,38.52,38.52,6200.0,30.3452,30.3609,30.3452,30.3452,6200.0
2015-09-18 13:45:00,38.52,38.54,38.48,38.48,6200.0,30.3452,30.3609,30.3137,30.3137,6200.0
2015-09-18 13:50:00,38.47,38.49,38.46,38.47,11238.0,30.3058,30.3215,30.2979,30.3058,11238.0
2015-09-18 13:55:00,38.46,38.49,38.44,38.48,19848.0,30.2979,30.3215,30.2821,30.3137,19848.0
2015-09-18 14:00:00,38.48,38.52,38.46,38.52,16232.0,30.3137,30.3452,30.2979,30.3452,16232.0
2015-09-18 14:05:00,38.5,38.56,38.49,38.52,9000.0,30.3294,30.3767,30.3215,30.3452,9000.0
2015-09-18 14:10:00,38.48,38.56,38.47,38.56,15204.0,30.3137,30.3767,30.3058,30.3767,15204.0
2015-09-18 14:15:00,38.54,38.57,38.49,38.5,15426.0,30.3609,30.3846,30.3215,30.3294,15426.0
2015-09-18 14:20:00,38.5,38.57,38.48,38.57,18624.0,30.3294,30.3846,30.3137,30.3846,18624.0
2015-09-18 14:25:00,38.58,38.58,38.5,38.52,24880.0,30.3924,30.3924,30.3294,30.3452,24880.0
2015-09-18 14:30:00,38.51,38.52,38.49,38.5,7400.0,30.3373,30.3452,30.3215,30.3294,7400.0
2015-09-18 14:35:00,38.49,38.56,38.47,38.56,24202.0,30.3215,30.3767,30.3058,30.3767,24202.0
2015-09-18 14:40:00,38.55,38.57,38.48,38.49,9700.0,30.3688,30.3846,30.3137,30.3215,9700.0
2015-09-18 14:45:00,38.49,38.52,38.48,38.5,20696.0,30.3215,30.3452,30.3137,30.3294,20696.0
2015-09-18 14:50:00,38.51,38.51,38.47,38.49,20608.0,30.3373,30.3373,30.3058,30.3215,20608.0
2015-09-18 14:55:00,38.48,38.6,38.48,38.59,68920.0,30.3137,30.4082,30.3137,30.4003,68920.0
2015-09-18 15:00:00,38.6,38.63,38.52,38.52,10600.0,30.4082,30.4318,30.3452,30.3452,10600.0
2015-09-18 15:05:00,38.52,38.52,38.48,38.49,35202.0,30.3452,30.3452,30.3137,30.3215,35202.0
2015-09-18 15:10:00,38.49,38.53,38.49,38.52,12616.0,30.3215,30.353,30.3215,30.3452,12616.0
2015-09-18 15:15:00,38.52,38.52,38.48,38.49,39624.0,30.3452,30.3452,30.3137,30.3215,39624.0
2015-09-18 15:20:00,38.49,38.55,38.48,38.54,48356.0,30.3215,30.3688,30.3137,30.3609,48356.0
2015-09-18 15:25:00,38.54,38.54,38.49,38.51,30002.0,30.3609,30.3609,30.3215,30.3373,30002.0
2015-09-18 15:30:00,38.51,38.52,38.49,38.51,70288.0,30.3373,30.3452,30.3215,30.3373,70288.0
2015-09-18 15:35:00,38.51,38.51,38.46,38.49,58620.0,30.3373,30.3373,30.2979,30.3215,58620.0
2015-09-18 15:40:00,38.49,38.49,38.43,38.44,102412.0,30.3215,30.3215,30.2743,30.2821,102412.0
2015-09-18 15:45:00,38.42,38.45,38.32,38.37,140994.0,30.2664,30.29,30.1876,30.227,140994.0
2015-09-18 15:50:00,38.36,38.41,38.33,38.34,117112.0,30.2191,30.2585,30.1955,30.2034,117112.0
2015-09-18 15:55:00,38.33,38.46,38.26,38.38,349690.0,30.1955,30.2979,30.1403,30.2349,349690.0
2015-09-21 09:30:00,38.62,38.67,38.6,38.65,34740.0,30.4239,30.4633,30.4082,30.4476,34740.0
2015-09-21 09:35:00,38.65,38.82,38.55,38.65,12770.0,30.4476,30.5815,30.3688,30.4476,12770.0
2015-09-21 09:40:00,38.65,38.69,38.6,38.69,13682.0,30.4476,30.4791,30.4082,30.4791,13682.0
2015-09-21 09:45:00,38.67,38.71,38.62,38.71,8800.0,30.4633,30.4948,30.4239,30.4948,8800.0
2015-09-21 09:50:00,38.73,38.97,38.73,38.92,8310.0,30.5106,30.6997,30.5106,30.6603,8310.0
2015-09-21 09:55:00,38.92,38.92,38.77,38.85,7500.0,30.6603,30.6603,30.5421,30.6051,7500.0
2015-09-21 10:00:00,38.88,38.88,38.82,38.86,13792.0,30.6288,30.6288,30.5815,30.613,13792.0
2015-09-21 10:05:00,38.89,38.95,38.89,38.93,9942.0,30.6366,30.6839,30.6366,30.6682,9942.0
2015-09-21 10:10:00,38.94,38.95,38.9,38.9,7404.0,30.676,30.6839,30.6445,30.6445,7404.0
2015-09-21 10:15:00,38.87,38.94,38.85,38.91,8536.0,30.6209,30.676,30.6051,30.6524,8536.0
2015-09-21 10:20:00,38.91,38.94,38.88,38.89,9580.0,30.6524,30.676,30.6288,30.6366,9580.0
2015-09-21 10:25:00,38.88,38.88,38.82,38.82,7834.0,30.6288,30.6288,30.5815,30.5815,7834.0
2015-09-21 10:30:00,38.8,38.92,38.79,38.91,13248.0,30.5657,30.6603,30.5579,30.6524,13248.0
2015-09-21 10:35:00,38.91,38.97,38.89,38.95,29388.0,30.6524,30.6997,30.6366,30.6839,29388.0
2015-09-21 10:40:00,38.97,38.99,38.92,38.99,23182.0,30.6997,30.7154,30.6603,30.7154,23182.0
2015-09-21 10:45:00,38.97,38.97,38.89,38.89,4634.0,30.6997,30.6997,30.6366,30.6366,4634.0
2015-09-21 10:50:00,38.91,38.94,38.85,38.9,10600.0,30.6524,30.676,30.6051,30.6445,10600.0
2015-09-21 10:55:00,38.91,38.93,38.86,38.93,13238.0,30.6524,30.6682,30.613,30.6682,13238.0
2015-09-21 11:00:00,38.94,38.94,38.87,38.88,10906.0,30.676,30.676,30.6209,30.6288,10906.0
2015-09-21 11:05:00,38.9,38.92,38.87,38.87,14230.0,30.6445,30.6603,30.6209,30.6209,14230.0
2015-09-21 11:10:00,38.87,38.89,38.84,38.89,12004.0,30.6209,30.6366,30.5973,30.6366,12004.0
2015-09-21 11:15:00,38.9,38.93,38.9,38.93,10898.0,30.6445,30.6682,30.6445,30.6682,10898.0
2015-09-21 11:20:00,38.94,38.94,38.85,38.87,8816.0,30.676,30.676,30.6051,30.6209,8816.0
2015-09-21 11:25:00,38.88,38.9,38.82,38.84,15680.0,30.6288,30.6445,30.5815,30.5973,15680.0
2015-09-21 11:30:00,38.84,38.84,38.71,38.72,48500.0,30.5973,30.5973,30.4948,30.5027,48500.0
2015-09-21 11:35:00,38.71,38.73,38.65,38.65,19458.0,30.4948,30.5106,30.4476,30.4476,19458.0
2015-09-21 11:40:00,38.65,38.66,38.61,38.62,14380.0,30.4476,30.4555,30.4161,30.4239,14380.0
2015-09-21 11:45:00,38.6,38.61,38.53,38.54,6400.0,30.4082,30.4161,30.353,30.3609,6400.0
2015-09-21 11:50:00,38.55,38.57,38.52,38.57,6848.0,30.3688,30.3846,30.3452,30.3846,6848.0
2015-09-21 11:55:00,38.58,38.59,38.55,38.59,6200.0,30.3924,30.4003,30.3688,30.4003,6200.0
2015-09-21 12:00:00,38.59,38.59,38.45,38.45,6192.0,30.4003,30.4003,30.29,30.29,6192.0
2015-09-21 12:05:00,38.42,38.48,38.42,38.48,3200.0,30.2664,30.3137,30.2664,30.3137,3200.0
2015-09-21 12:10:00,38.48,38.49,38.45,38.48,6676.0,30.3137,30.3215,30.29,30.3137,6676.0
2015-09-21 12:15:00,38.45,38.52,38.45,38.49,6370.0,30.29,30.3452,30.29,30.3215,6370.0
2015-09-21 12:20:00,38.51,38.55,38.51,38.55,4400.0,30.3373,30.3688,30.3373,30.3688,4400.0
2015-09-21 12:25:00,38.55,38.58,38.54,38.57,4600.0,30.3688,30.3924,30.3609,30.3846,4600.0
2015-09-21 12:30:00,38.55,38.55,38.46,38.49,6748.0,30.3688,30.3688,30.2979,30.3215,6748.0
2015-09-21 12:35:00,38.48,38.51,38.46,38.51,6798.0,30.3137,30.3373,30.2979,30.3373,6798.0
2015-09-21 12:40:00,38.51,38.52,38.49,38.52,3202.0,30.3373,30.3452,30.3215,30.3452,3202.0
2015-09-21 12:45:00,38.52,38.52,38.47,38.47,6860.0,30.3452,30.3452,30.3058,30.3058,6860.0
2015-09-21 12:50:00,38.46,38.49,38.35,38.4,28476.0,30.2979,30.3215,30.2112,30.2506,28476.0
2015-09-21 12:55:00,38.4,38.46,38.37,38.45,8200.0,30.2506,30.2979,30.227,30.29,8200.0
2015-09-21 13:00:00,38.47,38.47,38.43,38.47,5930.0,30.3058,30.3058,30.2743,30.3058,5930.0
2015-09-21 13:05:00,38.48,38.51,38.48,38.51,7802.0,30.3137,30.3373,30.3137,30.3373,7802.0
2015-09-21 13:10:00,38.51,38.57,38.51,38.57,15808.0,30.3373,30.3846,30.3373,30.3846,15808.0
2015-09-21 13:15:00,38.6,38.63,38.59,38.63,14444.0,30.4082,30.4318,30.4003,30.4318,14444.0
2015-09-21 13:20:00,38.63,38.72,38.63,38.72,15200.0,30.4318,30.5027,30.4318,30.5027,15200.0
2015-09-21 13:25:00,38.71,38.75,38.71,38.73,9200.0,30.4948,30.5264,30.4948,30.5106,9200.0
2015-09-21 13:30:00,38.74,38.74,38.7,38.7,9608.0,30.5185,30.5185,30.487,30.487,9608.0
2015-09-21 13:35:00,38.72,38.75,38.71,38.74,11646.0,30.5027,30.5264,30.4948,30.5185,11646.0
2015-09-21 13:40:00,38.73,38.75,38.71,38.71,12200.0,30.5106,30.5264,30.4948,30.4948,12200.0
2015-09-21 13:45:00,38.71,38.71,38.66,38.66,4200.0,30.4948,30.4948,30.4555,30.4555,4200.0
2015-09-21 13:50:00,38.63,38.64,38.6,38.64,8188.0,30.4318,30.4397,30.4082,30.4397,8188.0
2015-09-21 13:55:00,38.63,38.63,38.57,38.58,3400.0,30.4318,30.4318,30.3846,30.3924,3400.0
2015-09-21 14:00:00,38.58,38.63,38.57,38.6,9042.0,30.3924,30.4318,30.3846,30.4082,9042.0
2015-09-21 14:05:00,38.6,38.63,38.57,38.58,6146.0,30.4082,30.4318,30.3846,30.3924,6146.0
2015-09-21 14:10:00,38.58,38.58,38.49,38.52,12910.0,30.3924,30.3924,30.3215,30.3452,12910.0
2015-09-21 14:15:00,38.48,38.55,38.47,38.51,12268.0,30.3137,30.3688,30.3058,30.3373,12268.0
2015-09-21 14:20:00,38.52,38.55,38.47,38.47,23596.0,30.3452,30.3688,30.3058,30.3058,23596.0
2015-09-21 14:25:00,38.48,38.49,38.38,38.39,21702.0,30.3137,30.3215,30.2349,30.2428,21702.0
2015-09-21 14:30:00,38.38,38.46,38.38,38.46,12600.0,30.2349,30.2979,30.2349,30.2979,12600.0
2015-09-21 14:35:00,38.46,38.47,38.43,38.46,26590.0,30.2979,30.3058,30.2743,30.2979,26590.0
2015-09-21 14:40:00,38.45,38.46,38.41,38.44,50970.0,30.29,30.2979,30.2585,30.2821,50970.0
2015-09-21 14:45:00,38.43,38.47,38.43,38.47,71510.0,30.2743,30.3058,30.2743,30.3058,71510.0
2015-09-21 14:50:00,38.46,38.49,38.45,38.47,72948.0,30.2979,30.3215,30.29,30.3058,72948.0
2015-09-21 14:55:00,38.47,38.49,38.46,38.47,43020.0,30.3058,30.3215,30.2979,30.3058,43020.0
2015-09-21 15:00:00,38.47,38.5,38.46,38.47,41064.0,30.3058,30.3294,30.2979,30.3058,41064.0
2015-09-21 15:05:00,38.48,38.55,38.46,38.55,23592.0,30.3137,30.3688,30.2979,30.3688,23592.0
2015-09-21 15:10:00,38.55,38.56,38.54,38.55,9000.0,30.3688,30.3767,30.3609,30.3688,9000.0
2015-09-21 15:15:00,38.55,38.56,38.5,38.54,73454.0,30.3688,30.3767,30.3294,30.3609,73454.0
2015-09-21 15:20:00,38.55,38.58,38.5,38.5,11598.0,30.3688,30.3924,30.3294,30.3294,11598.0
2015-09-21 15:25:00,38.52,38.55,38.52,38.54,11092.0,30.3452,30.3688,30.3452,30.3609,11092.0
2015-09-21 15:30:00,38.55,38.55,38.48,38.49,53506.0,30.3688,30.3688,30.3137,30.3215,53506.0
2015-09-21 15:35:00,38.48,38.52,38.48,38.48,26098.0,30.3137,30.3452,30.3137,30.3137,26098.0
2015-09-21 15:40:00,38.49,38.53,38.48,38.52,24140.0,30.3215,30.353,30.3137,30.3452,24140.0
2015-09-21 15:45:00,38.52,38.56,38.52,38.55,34166.0,30.3452,30.3767,30.3452,30.3688,34166.0
2015-09-21 15:50:00,38.55,38.55,38.51,38.52,64674.0,30.3688,30.3688,30.3373,30.3452,64674.0
2015-09-21 15:55:00,38.52,38.56,38.48,38.5,208278.0,30.3452,30.3767,30.3137,30.3294,208278.0
2015-09-22 09:30:00,38.15,38.34,37.5,38.33,91602.0,30.0537,30.2034,29.5416,30.1955,91602.0
2015-09-22 09:35:00,38.33,38.48,38.27,38.38,57298.0,30.1955,30.3137,30.1482,30.2349,57298.0
2015-09-22 09:40:00,38.38,38.57,38.38,38.49,25666.0,30.2349,30.3846,30.2349,30.3215,25666.0
2015-09-22 09:45:00,38.51,38.54,38.45,38.48,29796.0,30.3373,30.3609,30.29,30.3137,29796.0
2015-09-22 09:50:00,38.46,38.52,38.41,38.44,21210.0,30.2979,30.3452,30.2585,30.2821,21210.0
2015-09-22 09:55:00,38.45,38.51,38.44,38.46,22700.0,30.29,30.3373,30.2821,30.2979,22700.0
2015-09-22 10:00:00,38.49,38.56,38.45,38.55,63516.0,30.3215,30.3767,30.29,30.3688,63516.0
2015-09-22 10:05:00,38.54,38.57,38.47,38.55,30210.0,30.3609,30.3846,30.3058,30.3688,30210.0
2015-09-22 10:10:00,38.55,38.57,38.52,38.55,62212.0,30.3688,30.3846,30.3452,30.3688,62212.0
2015-09-22 10:15:00,38.55,38.63,38.52,38.6,43374.0,30.3688,30.4318,30.3452,30.4082,43374.0
2015-09-22 10:20:00,38.58,38.62,38.55,38.58,19664.0,30.3924,30.4239,30.3688,30.3924,19664.0
2015-09-22 10:25:00,38.57,38.62,38.53,38.6,23234.0,30.3846,30.4239,30.353,30.4082,23234.0
2015-09-22 10:30:00,38.58,38.58,38.5,38.51,51894.0,30.3924,30.3924,30.3294,30.3373,51894.0
2015-09-22 10:35:00,38.5,38.52,38.47,38.48,57216.0,30.3294,30.3452,30.3058,30.3137,57216.0
2015-09-22 10:40:00,38.48,38.48,38.45,38.47,41824.0,30.3137,30.3137,30.29,30.3058,41824.0
2015-09-22 10:45:00,38.46,38.49,38.45,38.47,27588.0,30.2979,30.3215,30.29,30.3058,27588.0
2015-09-22 10:50:00,38.47,38.53,38.45,38.53,19340.0,30.3058,30.353,30.29,30.353,19340.0
2015-09-22 10:55:00,38.52,38.54,38.49,38.49,28030.0,30.3452,30.3609,30.3215,30.3215,28030.0
2015-09-22 11:00:00,38.49,38.52,38.48,38.48,32666.0,30.3215,30.3452,30.3137,30.3137,32666.0
2015-09-22 11:05:00,38.48,38.49,38.45,38.48,28602.0,30.3137,30.3215,30.29,30.3137,28602.0
2015-09-22 11:10:00,38.48,38.55,38.47,38.52,27988.0,30.3137,30.3688,30.3058,30.3452,27988.0
2015-09-22 11:15:00,38.51,38.52,38.48,38.49,26800.0,30.3373,30.3452,30.3137,30.3215,26800.0
2015-09-22 11:20:00,38.49,38.49,38.46,38.48,20816.0,30.3215,30.3215,30.2979,30.3137,20816.0
2015-09-22 11:25:00,38.47,38.52,38.47,38.48,28408.0,30.3058,30.3452,30.3058,30.3137,28408.0
2015-09-22 11:30:00,38.48,38.52,38.46,38.51,28494.0,30.3137,30.3452,30.2979,30.3373,28494.0
2015-09-22 11:35:00,38.51,38.53,38.5,38.5,13952.0,30.3373,30.353,30.3294,30.3294,13952.0
2015-09-22 11:40:00,38.51,38.52,38.49,38.51,25004.0,30.3373,30.3452,30.3215,30.3373,25004.0
2015-09-22 11:45:00,38.52,38.53,38.49,38.53,20882.0,30.3452,30.353,30.3215,30.353,20882.0
2015-09-22 11:50:00,38.52,38.53,38.5,38.51,11640.0,30.3452,30.353,30.3294,30.3373,11640.0
2015-09-22 11:55:00,38.51,38.52,38.5,38.5,10000.0,30.3373,30.3452,30.3294,30.3294,10000.0
2015-09-22 12:00:00,38.5,38.51,38.49,38.51,29632.0,30.3294,30.3373,30.3215,30.3373,29632.0
2015-09-22 12:05:00,38.51,38.55,38.5,38.55,24546.0,30.3373,30.3688,30.3294,30.3688,24546.0
2015-09-22 12:10:00,38.55,38.62,38.55,38.61,16840.0,30.3688,30.4239,30.3688,30.4161,16840.0
2015-09-22 12:15:00,38.62,38.63,38.59,38.63,14930.0,30.4239,30.4318,30.4003,30.4318,14930.0
2015-09-22 12:20:00,38.62,38.63,38.62,38.63,13898.0,30.4239,30.4318,30.4239,30.4318,13898.0
2015-09-22 12:25:00,38.64,38.65,38.62,38.65,18680.0,30.4397,30.4476,30.4239,30.4476,18680.0
2015-09-22 12:30:00,38.65,38.67,38.61,38.61,22684.0,30.4476,30.4633,30.4161,30.4161,22684.0
2015-09-22 12:35:00,38.62,38.65,38.61,38.65,16380.0,30.4239,30.4476,30.4161,30.4476,16380.0
2015-09-22 12:40:00,38.66,38.67,38.63,38.64,15530.0,30.4555,30.4633,30.4318,30.4397,15530.0
2015-09-22 12:45:00,38.63,38.64,38.59,38.6,28666.0,30.4318,30.4397,30.4003,30.4082,28666.0
2015-09-22 12:50:00,38.6,38.61,38.57,38.58,62696.0,30.4082,30.4161,30.3846,30.3924,62696.0
2015-09-22 12:55:00,38.58,38.59,38.57,38.57,44436.0,30.3924,30.4003,30.3846,30.3846,44436.0
2015-09-22 13:00:00,38.57,38.61,38.56,38.6,27000.0,30.3846,30.4161,30.3767,30.4082,27000.0
2015-09-22 13:05:00,38.6,38.62,38.58,38.61,18034.0,30.4082,30.4239,30.3924,30.4161,18034.0
2015-09-22 13:10:00,38.62,38.66,38.62,38.66,15462.0,30.4239,30.4555,30.4239,30.4555,15462.0
2015-09-22 13:15:00,38.65,38.65,38.63,38.65,20740.0,30.4476,30.4476,30.4318,30.4476,20740.0
2015-09-22 13:20:00,38.64,38.65,38.63,38.64,18620.0,30.4397,30.4476,30.4318,30.4397,18620.0
2015-09-22 13:25:00,38.63,38.63,38.52,38.53,22000.0,30.4318,30.4318,30.3452,30.353,22000.0
2015-09-22 13:30:00,38.53,38.59,38.53,38.58,24730.0,30.353,30.4003,30.353,30.3924,24730.0
2015-09-22 13:35:00,38.58,38.62,38.58,38.62,12600.0,30.3924,30.4239,30.3924,30.4239,12600.0
2015-09-22 13:40:00,38.62,38.69,38.62,38.69,26230.0,30.4239,30.4791,30.4239,30.4791,26230.0
2015-09-22 13:45:00,38.67,38.68,38.66,38.68,18196.0,30.4633,30.4712,30.4555,30.4712,18196.0
2015-09-22 13:50:00,38.68,38.71,38.66,38.7,43086.0,30.4712,30.4948,30.4555,30.487,43086.0
2015-09-22 13:55:00,38.7,38.73,38.7,38.72,20234.0,30.487,30.5106,30.487,30.5027,20234.0
2015-09-22 14:00:00,38.71,38.76,38.71,38.76,55000.0,30.4948,30.5342,30.4948,30.5342,55000.0
2015-09-22 14:05:00,38.76,38.78,38.72,38.72,43276.0,30.5342,30.55,30.5027,30.5027,43276.0
2015-09-22 14:10:00,38.74,38.74,38.7,38.74,19306.0,30.5185,30.5185,30.487,30.5185,19306.0
2015-09-22 14:15:00,38.74,38.75,38.72,38.75,11196.0,30.5185,30.5264,30.5027,30.5264,11196.0
2015-09-22 14:20:00,38.76,38.77,38.74,38.75,11110.0,30.5342,30.5421,30.5185,30.5264,11110.0
2015-09-22 14:25:00,38.75,38.78,38.73,38.77,26364.0,30.5264,30.55,30.5106,30.5421,26364.0
2015-09-22 14:30:00,38.77,38.85,38.77,38.85,23834.0,30.5421,30.6051,30.5421,30.6051,23834.0
2015-09-22 14:35:00,38.85,38.85,38.8,38.82,13804.0,30.6051,30.6051,30.5657,30.5815,13804.0
2015-09-22 14:40:00,38.83,38.87,38.82,38.87,31302.0,30.5894,30.6209,30.5815,30.6209,31302.0
2015-09-22 14:45:00,38.87,38.89,38.83,38.84,40230.0,30.6209,30.6366,30.5894,30.5973,40230.0
2015-09-22 14:50:00,38.83,38.87,38.83,38.85,31248.0,30.5894,30.6209,30.5894,30.6051,31248.0
2015-09-22 14:55:00,38.86,38.9,38.86,38.89,44700.0,30.613,30.6445,30.613,30.6366,44700.0
2015-09-22 15:00:00,38.9,38.9,38.88,38.88,26982.0,30.6445,30.6445,30.6288,30.6288,26982.0
2015-09-22 15:05:00,38.88,38.91,38.88,38.88,91880.0,30.6288,30.6524,30.6288,30.6288,91880.0
2015-09-22 15:10:00,38.88,38.88,38.88,38.88,71334.0,30.6288,30.6288,30.6288,30.6288,71334.0
2015-09-22 15:15:00,38.88,38.9,38.88,38.88,72176.0,30.6288,30.6445,30.6288,30.6288,72176.0
2015-09-22 15:20:00,38.88,38.92,38.88,38.92,65762.0,30.6288,30.6603,30.6288,30.6603,65762.0
2015-09-22 15:25:00,38.92,38.99,38.92,38.98,47582.0,30.6603,30.7154,30.6603,30.7075,47582.0
2015-09-22 15:30:00,38.99,39.02,38.98,39.02,50468.0,30.7154,30.7391,30.7075,30.7391,50468.0
2015-09-22 15:35:00,39.02,39.07,39.02,39.06,60250.0,30.7391,30.7784,30.7391,30.7706,60250.0
2015-09-22 15:40:00,39.06,39.1,39.06,39.09,95398.0,30.7706,30.8021,30.7706,30.7942,95398.0
2015-09-22 15:45:00,39.09,39.1,39.0,39.01,99322.0,30.7942,30.8021,30.7233,30.7312,99322.0
2015-09-22 15:50:00,39.01,39.06,39.01,39.05,139266.0,30.7312,30.7706,30.7312,30.7627,139266.0
2015-09-22 15:55:00,39.06,39.1,39.04,39.05,298664.0,30.7706,30.8021,30.7548,30.7627,298664.0
2015-09-23 09:30:00,39.13,39.31,39.13,39.31,11882.0,30.8257,30.9675,30.8257,30.9675,11882.0
2015-09-23 09:35:00,39.29,39.32,39.19,39.27,18070.0,30.9518,30.9754,30.873,30.936,18070.0
2015-09-23 09:40:00,39.26,39.3,39.16,39.18,8200.0,30.9281,30.9596,30.8493,30.8651,8200.0
2015-09-23 09:45:00,39.17,39.25,39.1,39.23,58706.0,30.8572,30.9202,30.8021,30.9045,58706.0
2015-09-23 09:50:00,39.23,39.35,39.22,39.29,12854.0,30.9045,30.999,30.8966,30.9518,12854.0
2015-09-23 09:55:00,39.32,39.34,39.3,39.34,3700.0,30.9754,30.9911,30.9596,30.9911,3700.0
2015-09-23 10:00:00,39.34,39.45,39.31,39.35,29044.0,30.9911,31.0778,30.9675,30.999,29044.0
2015-09-23 10:05:00,39.4,39.4,39.24,39.33,20580.0,31.0384,31.0384,30.9124,30.9833,20580.0
2015-09-23 10:10:00,39.31,39.35,39.3,39.31,3062.0,30.9675,30.999,30.9596,30.9675,3062.0
2015-09-23 10:15:00,39.3,39.37,39.27,39.37,10144.0,30.9596,31.0148,30.936,31.0148,10144.0
2015-09-23 10:20:00,39.35,39.37,39.27,39.34,12104.0,30.999,31.0148,30.936,30.9911,12104.0
2015-09-23 10:25:00,39.3,39.4,39.3,39.38,8738.0,30.9596,31.0384,30.9596,31.0227,8738.0
2015-09-23 10:30:00,39.37,39.41,39.34,39.37,27940.0,31.0148,31.0463,30.9911,31.0148,27940.0
2015-09-23 10:35:00,39.35,39.38,39.34,39.35,21918.0,30.999,31.0227,30.9911,30.999,21918.0
2015-09-23 10:40:00,39.35,39.41,39.35,39.41,23912.0,30.999,31.0463,30.999,31.0463,23912.0
2015-09-23 10:45:00,39.42,39.48,39.41,39.45,86400.0,31.0542,31.1014,31.0463,31.0778,86400.0
2015-09-23 10:50:00,39.46,39.54,39.46,39.51,10880.0,31.0857,31.1487,31.0857,31.1251,10880.0
2015-09-23 10:55:00,39.51,39.6,39.49,39.6,38128.0,31.1251,31.196,31.1093,31.196,38128.0
2015-09-23 11:00:00,39.57,39.58,39.53,39.57,11000.0,31.1723,31.1802,31.1408,31.1723,11000.0
2015-09-23 11:05:00,39.56,39.57,39.52,39.54,16000.0,31.1645,31.1723,31.1329,31.1487,16000.0
2015-09-23 11:10:00,39.55,39.56,39.51,39.51,30842.0,31.1566,31.1645,31.1251,31.1251,30842.0
2015-09-23 11:15:00,39.51,39.51,39.41,39.43,11536.0,31.1251,31.1251,31.0463,31.062,11536.0
2015-09-23 11:20:00,39.43,39.51,39.42,39.49,30610.0,31.062,31.1251,31.0542,31.1093,30610.0
2015-09-23 11:25:00,39.49,39.52,39.47,39.52,19338.0,31.1093,31.1329,31.0936,31.1329,19338.0
2015-09-23 11:30:00,39.52,39.53,39.5,39.52,27326.0,31.1329,31.1408,31.1172,31.1329,27326.0
2015-09-23 11:35:00,39.52,39.6,39.52,39.6,18046.0,31.1329,31.196,31.1329,31.196,18046.0
2015-09-23 11:40:00,39.59,39.6,39.49,39.52,25786.0,31.1881,31.196,31.1093,31.1329,25786.0
2015-09-23 11:45:00,39.51,39.53,39.5,39.5,7800.0,31.1251,31.1408,31.1172,31.1172,7800.0
2015-09-23 11:50:00,39.52,39.52,39.43,39.46,13592.0,31.1329,31.1329,31.062,31.0857,13592.0
2015-09-23 11:55:00,39.46,39.49,39.46,39.49,18688.0,31.0857,31.1093,31.0857,31.1093,18688.0
2015-09-23 12:00:00,39.49,39.5,39.44,39.46,18614.0,31.1093,31.1172,31.0699,31.0857,18614.0
2015-09-23 12:05:00,39.46,39.51,39.46,39.51,17390.0,31.0857,31.1251,31.0857,31.1251,17390.0
2015-09-23 12:10:00,39.51,39.52,39.5,39.51,11604.0,31.1251,31.1329,31.1172,31.1251,11604.0
2015-09-23 12:15:00,39.5,39.52,39.48,39.5,10692.0,31.1172,31.1329,31.1014,31.1172,10692.0
2015-09-23 12:20:00,39.51,39.51,39.44,39.49,9600.0,31.1251,31.1251,31.0699,31.1093,9600.0
2015-09-23 12:25:00,39.51,39.51,39.46,39.47,20000.0,31.1251,31.1251,31.0857,31.0936,20000.0
2015-09-23 12:30:00,39.47,39.5,39.47,39.49,14676.0,31.0936,31.1172,31.0936,31.1093,14676.0
2015-09-23 12:35:00,39.49,39.52,39.49,39.49,16480.0,31.1093,31.1329,31.1093,31.1093,16480.0
2015-09-23 12:40:00,39.49,39.51,39.46,39.49,19200.0,31.1093,31.1251,31.0857,31.1093,19200.0
2015-09-23 12:45:00,39.48,39.54,39.48,39.49,15800.0,31.1014,31.1487,31.1014,31.1093,15800.0
2015-09-23 12:50:00,39.48,39.53,39.47,39.5,6828.0,31.1014,31.1408,31.0936,31.1172,6828.0
2015-09-23 12:55:00,39.5,39.54,39.49,39.52,15264.0,31.1172,31.1487,31.1093,31.1329,15264.0
2015-09-23 13:00:00,39.52,39.53,39.5,39.51,8604.0,31.1329,31.1408,31.1172,31.1251,8604.0
2015-09-23 13:05:00,39.5,39.54,39.5,39.52,13938.0,31.1172,31.1487,31.1172,31.1329,13938.0
2015-09-23 13:10:00,39.5,39.52,39.5,39.51,8200.0,31.1172,31.1329,31.1172,31.1251,8200.0
2015-09-23 13:15:00,39.51,39.52,39.5,39.52,114318.0,31.1251,31.1329,31.1172,31.1329,114318.0
2015-09-23 13:20:00,39.52,39.53,39.47,39.47,11400.0,31.1329,31.1408,31.0936,31.0936,11400.0
2015-09-23 13:25:00,39.46,39.46,39.43,39.45,17200.0,31.0857,31.0857,31.062,31.0778,17200.0
2015-09-23 13:30:00,39.45,39.49,39.45,39.49,12926.0,31.0778,31.1093,31.0778,31.1093,12926.0
2015-09-23 13:35:00,39.49,39.49,39.47,39.48,18448.0,31.1093,31.1093,31.0936,31.1014,18448.0
2015-09-23 13:40:00,39.48,39.58,39.47,39.56,10504.0,31.1014,31.1802,31.0936,31.1645,10504.0
2015-09-23 13:45:00,39.57,39.59,39.55,39.55,6452.0,31.1723,31.1881,31.1566,31.1566,6452.0
2015-09-23 13:50:00,39.55,39.57,39.52,39.52,12600.0,31.1566,31.1723,31.1329,31.1329,12600.0
2015-09-23 13:55:00,39.54,39.55,39.52,39.53,6400.0,31.1487,31.1566,31.1329,31.1408,6400.0
2015-09-23 14:00:00,39.54,39.55,39.54,39.55,6244.0,31.1487,31.1566,31.1487,31.1566,6244.0
2015-09-23 14:05:00,39.56,39.67,39.56,39.63,15424.0,31.1645,31.2511,31.1645,31.2196,15424.0
2015-09-23 14:10:00,39.63,39.63,39.62,39.62,4438.0,31.2196,31.2196,31.2117,31.2117,4438.0
2015-09-23 14:15:00,39.6,39.6,39.57,39.6,10400.0,31.196,31.196,31.1723,31.196,10400.0
2015-09-23 14:20:00,39.57,39.57,39.55,39.57,9200.0,31.1723,31.1723,31.1566,31.1723,9200.0
2015-09-23 14:25:00,39.57,39.59,39.57,39.57,23244.0,31.1723,31.1881,31.1723,31.1723,23244.0
2015-09-23 14:30:00,39.57,39.62,39.56,39.59,12408.0,31.1723,31.2117,31.1645,31.1881,12408.0
2015-09-23 14:35:00,39.57,39.57,39.5,39.52,16128.0,31.1723,31.1723,31.1172,31.1329,16128.0
2015-09-23 14:40:00,39.52,39.52,39.47,39.52,16128.0,31.1329,31.1329,31.0936,31.1329,16128.0
2015-09-23 14:45:00,39.52,39.53,39.5,39.53,11676.0,31.1329,31.1408,31.1172,31.1408,11676.0
2015-09-23 14:50:00,39.52,39.56,39.52,39.55,42646.0,31.1329,31.1645,31.1329,31.1566,42646.0
2015-09-23 14:55:00,39.55,39.6,39.55,39.57,23062.0,31.1566,31.196,31.1566,31.1723,23062.0
2015-09-23 15:00:00,39.57,39.63,39.56,39.63,25966.0,31.1723,31.2196,31.1645,31.2196,25966.0
2015-09-23 15:05:00,39.63,39.67,39.62,39.67,41398.0,31.2196,31.2511,31.2117,31.2511,41398.0
2015-09-23 15:10:00,39.67,39.67,39.63,39.65,24974.0,31.2511,31.2511,31.2196,31.2354,24974.0
2015-09-23 15:15:00,39.64,39.71,39.63,39.7,24362.0,31.2275,31.2826,31.2196,31.2747,24362.0
2015-09-23 15:20:00,39.69,39.7,39.63,39.64,21328.0,31.2669,31.2747,31.2196,31.2275,21328.0
2015-09-23 15:25:00,39.65,39.68,39.63,39.67,25360.0,31.2354,31.259,31.2196,31.2511,25360.0
2015-09-23 15:30:00,39.67,39.71,39.65,39.71,32060.0,31.2511,31.2826,31.2354,31.2826,32060.0
2015-09-23 15:35:00,39.7,39.71,39.66,39.7,30062.0,31.2747,31.2826,31.2432,31.2747,30062.0
2015-09-23 15:40:00,39.7,39.76,39.7,39.75,42010.0,31.2747,31.322,31.2747,31.3141,42010.0
2015-09-23 15:45:00,39.74,39.75,39.72,39.74,56972.0,31.3063,31.3141,31.2905,31.3063,56972.0
2015-09-23 15:50:00,39.74,39.76,39.72,39.74,54168.0,31.3063,31.322,31.2905,31.3063,54168.0
2015-09-23 15:55:00,39.73,39.74,39.6,39.63,229698.0,31.2984,31.3063,31.196,31.2196,229698.0
2015-09-24 09:30:00,39.49,39.61,39.27,39.36,27556.0,31.1093,31.2038,30.936,31.0069,27556.0
2015-09-24 09:35:00,39.41,39.41,39.19,39.37,12558.0,31.0463,31.0463,30.873,31.0148,12558.0
2015-09-24 09:40:00,39.34,39.35,39.15,39.2,17530.0,30.9911,30.999,30.8415,30.8809,17530.0
2015-09-24 09:45:00,39.21,39.24,39.08,39.15,17264.0,30.8887,30.9124,30.7863,30.8415,17264.0
2015-09-24 09:50:00,39.17,39.24,39.13,39.15,30714.0,30.8572,30.9124,30.8257,30.8415,30714.0
2015-09-24 09:55:00,39.13,39.18,39.12,39.16,10890.0,30.8257,30.8651,30.8178,30.8493,10890.0
2015-09-24 10:00:00,39.16,39.31,39.16,39.21,17158.0,30.8493,30.9675,30.8493,30.8887,17158.0
2015-09-24 10:05:00,39.2,39.36,39.19,39.36,18950.0,30.8809,31.0069,30.873,31.0069,18950.0
2015-09-24 10:10:00,39.35,39.35,39.19,39.19,10390.0,30.999,30.999,30.873,30.873,10390.0
2015-09-24 10:15:00,39.18,39.2,39.12,39.15,26396.0,30.8651,30.8809,30.8178,30.8415,26396.0
2015-09-24 10:20:00,39.14,39.2,39.12,39.2,31640.0,30.8336,30.8809,30.8178,30.8809,31640.0
2015-09-24 10:25:00,39.22,39.22,39.12,39.12,34622.0,30.8966,30.8966,30.8178,30.8178,34622.0
2015-09-24 10:30:00,39.13,39.2,39.13,39.18,13094.0,30.8257,30.8809,30.8257,30.8651,13094.0
2015-09-24 10:35:00,39.17,39.19,39.12,39.18,31460.0,30.8572,30.873,30.8178,30.8651,31460.0
2015-09-24 10:40:00,39.13,39.18,39.12,39.13,114440.0,30.8257,30.8651,30.8178,30.8257,114440.0
2015-09-24 10:45:00,39.13,39.19,39.09,39.17,22474.0,30.8257,30.873,30.7942,30.8572,22474.0
2015-09-24 10:50:00,39.15,39.18,39.05,39.09,53830.0,30.8415,30.8651,30.7627,30.7942,53830.0
2015-09-24 10:55:00,39.06,39.06,38.96,38.99,42820.0,30.7706,30.7706,30.6918,30.7154,42820.0
2015-09-24 11:00:00,38.99,38.99,38.86,38.86,17260.0,30.7154,30.7154,30.613,30.613,17260.0
2015-09-24 11:05:00,38.82,39.01,38.82,38.99,21542.0,30.5815,30.7312,30.5815,30.7154,21542.0
2015-09-24 11:10:00,38.98,38.98,38.91,38.94,63908.0,30.7075,30.7075,30.6524,30.676,63908.0
2015-09-24 11:15:00,38.92,38.98,38.9,38.92,60616.0,30.6603,30.7075,30.6445,30.6603,60616.0
2015-09-24 11:20:00,38.9,39.02,38.9,38.95,45614.0,30.6445,30.7391,30.6445,30.6839,45614.0
2015-09-24 11:25:00,38.97,39.02,38.96,39.01,19516.0,30.6997,30.7391,30.6918,30.7312,19516.0
2015-09-24 11:30:00,38.99,39.06,38.98,39.01,11534.0,30.7154,30.7706,30.7075,30.7312,11534.0
2015-09-24 11:35:00,39.0,39.04,38.99,39.04,17576.0,30.7233,30.7548,30.7154,30.7548,17576.0
2015-09-24 11:40:00,39.04,39.07,39.01,39.04,3016.0,30.7548,30.7784,30.7312,30.7548,3016.0
2015-09-24 11:45:00,39.05,39.05,38.99,39.0,13280.0,30.7627,30.7627,30.7154,30.7233,13280.0
2015-09-24 11:50:00,38.99,39.02,38.99,39.01,18472.0,30.7154,30.7391,30.7154,30.7312,18472.0
2015-09-24 11:55:00,39.0,39.04,38.98,39.01,118182.0,30.7233,30.7548,30.7075,30.7312,118182.0
2015-09-24 12:00:00,38.99,38.99,38.93,38.98,6000.0,30.7154,30.7154,30.6682,30.7075,6000.0
2015-09-24 12:05:00,39.01,39.01,38.91,38.92,42238.0,30.7312,30.7312,30.6524,30.6603,42238.0
2015-09-24 12:10:00,38.91,38.91,38.86,38.86,15422.0,30.6524,30.6524,30.613,30.613,15422.0
2015-09-24 12:15:00,38.86,38.91,38.86,38.91,14090.0,30.613,30.6524,30.613,30.6524,14090.0
2015-09-24 12:20:00,38.93,39.03,38.93,38.98,7842.0,30.6682,30.7469,30.6682,30.7075,7842.0
2015-09-24 12:25:00,38.96,38.97,38.94,38.97,7000.0,30.6918,30.6997,30.676,30.6997,7000.0
2015-09-24 12:30:00,38.97,39.05,38.97,38.98,23000.0,30.6997,30.7627,30.6997,30.7075,23000.0
2015-09-24 12:35:00,38.97,38.98,38.95,38.97,36200.0,30.6997,30.7075,30.6839,30.6997,36200.0
2015-09-24 12:40:00,38.97,38.99,38.97,38.98,30350.0,30.6997,30.7154,30.6997,30.7075,30350.0
2015-09-24 12:45:00,38.98,38.98,38.92,38.92,8000.0,30.7075,30.7075,30.6603,30.6603,8000.0
2015-09-24 12:50:00,38.93,38.94,38.9,38.9,64400.0,30.6682,30.676,30.6445,30.6445,64400.0
2015-09-24 12:55:00,38.91,38.93,38.9,38.9,21926.0,30.6524,30.6682,30.6445,30.6445,21926.0
2015-09-24 13:00:00,38.9,38.93,38.86,38.88,15674.0,30.6445,30.6682,30.613,30.6288,15674.0
2015-09-24 13:05:00,38.88,38.88,38.85,38.88,8408.0,30.6288,30.6288,30.6051,30.6288,8408.0
2015-09-24 13:10:00,38.88,38.91,38.87,38.91,25042.0,30.6288,30.6524,30.6209,30.6524,25042.0
2015-09-24 13:15:00,38.91,38.91,38.87,38.87,10142.0,30.6524,30.6524,30.6209,30.6209,10142.0
2015-09-24 13:20:00,38.87,38.9,38.86,38.87,23880.0,30.6209,30.6445,30.613,30.6209,23880.0
2015-09-24 13:25:00,38.86,38.91,38.8,38.85,21638.0,30.613,30.6524,30.5657,30.6051,21638.0
2015-09-24 13:30:00,38.85,38.85,38.82,38.84,5314.0,30.6051,30.6051,30.5815,30.5973,5314.0
2015-09-24 13:35:00,38.82,38.82,38.77,38.77,4822.0,30.5815,30.5815,30.5421,30.5421,4822.0
2015-09-24 13:40:00,38.78,38.78,38.74,38.77,13528.0,30.55,30.55,30.5185,30.5421,13528.0
2015-09-24 13:45:00,38.76,38.78,38.75,38.77,9700.0,30.5342,30.55,30.5264,30.5421,9700.0
2015-09-24 13:50:00,38.76,38.79,38.74,38.79,16690.0,30.5342,30.5579,30.5185,30.5579,16690.0
2015-09-24 13:55:00,38.77,38.78,38.74,38.78,16608.0,30.5421,30.55,30.5185,30.55,16608.0
2015-09-24 14:00:00,38.78,38.8,38.74,38.74,11284.0,30.55,30.5657,30.5185,30.5185,11284.0
2015-09-24 14:05:00,38.75,38.77,38.75,38.76,7136.0,30.5264,30.5421,30.5264,30.5342,7136.0
2015-09-24 14:10:00,38.76,38.78,38.76,38.77,8094.0,30.5342,30.55,30.5342,30.5421,8094.0
2015-09-24 14:15:00,38.77,38.83,38.77,38.81,10482.0,30.5421,30.5894,30.5421,30.5736,10482.0
2015-09-24 14:20:00,38.81,38.84,38.78,38.82,16068.0,30.5736,30.5973,30.55,30.5815,16068.0
2015-09-24 14:25:00,38.82,38.85,38.81,38.83,25672.0,30.5815,30.6051,30.5736,30.5894,25672.0
2015-09-24 14:30:00,38.82,38.84,38.82,38.84,18770.0,30.5815,30.5973,30.5815,30.5973,18770.0
2015-09-24 14:35:00,38.83,38.88,38.83,38.87,21492.0,30.5894,30.6288,30.5894,30.6209,21492.0
2015-09-24 14:40:00,38.88,38.94,38.87,38.94,26200.0,30.6288,30.676,30.6209,30.676,26200.0
2015-09-24 14:45:00,38.93,39.04,38.93,39.03,17310.0,30.6682,30.7548,30.6682,30.7469,17310.0
2015-09-24 14:50:00,39.05,39.07,39.02,39.07,16764.0,30.7627,30.7784,30.7391,30.7784,16764.0
2015-09-24 14:55:00,39.08,39.12,39.04,39.05,11120.0,30.7863,30.8178,30.7548,30.7627,11120.0
2015-09-24 15:00:00,39.06,39.12,39.03,39.05,34138.0,30.7706,30.8178,30.7469,30.7627,34138.0
2015-09-24 15:05:00,39.07,39.07,39.01,39.04,35260.0,30.7784,30.7784,30.7312,30.7548,35260.0
2015-09-24 15:10:00,39.02,39.07,39.0,39.07,29270.0,30.7391,30.7784,30.7233,30.7784,29270.0
2015-09-24 15:15:00,39.06,39.19,39.06,39.19,35804.0,30.7706,30.873,30.7706,30.873,35804.0
2015-09-24 15:20:00,39.2,39.27,39.19,39.23,52230.0,30.8809,30.936,30.873,30.9045,52230.0
2015-09-24 15:25:00,39.22,39.28,39.18,39.24,40130.0,30.8966,30.9439,30.8651,30.9124,40130.0
2015-09-24 15:30:00,39.24,39.27,39.16,39.16,37658.0,30.9124,30.936,30.8493,30.8493,37658.0
2015-09-24 15:35:00,39.16,39.17,39.13,39.15,51140.0,30.8493,30.8572,30.8257,30.8415,51140.0
2015-09-24 15:40:00,39.16,39.22,39.16,39.22,37462.0,30.8493,30.8966,30.8493,30.8966,37462.0
2015-09-24 15:45:00,39.2,39.21,39.14,39.16,76570.0,30.8809,30.8887,30.8336,30.8493,76570.0
2015-09-24 15:50:00,39.16,39.16,39.09,39.09,34890.0,30.8493,30.8493,30.7942,30.7942,34890.0
2015-09-24 15:55:00,39.1,39.18,39.08,39.12,82124.0,30.8021,30.8651,30.7863,30.8178,82124.0
2015-09-25 09:30:00,39.35,39.4,38.83,39.27,43380.0,30.999,31.0384,30.5894,30.936,43380.0
2015-09-25 09:35:00,39.38,39.6,39.3,39.52,40892.0,31.0227,31.196,30.9596,31.1329,40892.0
2015-09-25 09:40:00,39.52,39.6,39.48,39.51,21388.0,31.1329,31.196,31.1014,31.1251,21388.0
2015-09-25 09:45:00,39.49,39.52,39.25,39.4,36534.0,31.1093,31.1329,30.9202,31.0384,36534.0
2015-09-25 09:50:00,39.44,39.46,39.38,39.4,5900.0,31.0699,31.0857,31.0227,31.0384,5900.0
2015-09-25 09:55:00,39.37,39.48,39.33,39.38,18640.0,31.0148,31.1014,30.9833,31.0227,18640.0
2015-09-25 10:00:00,39.34,39.38,39.3,39.31,7692.0,30.9911,31.0227,30.9596,30.9675,7692.0
2015-09-25 10:05:00,39.29,39.33,39.26,39.26,33094.0,30.9518,30.9833,30.9281,30.9281,33094.0
2015-09-25 10:10:00,39.24,39.28,39.2,39.27,42920.0,30.9124,30.9439,30.8809,30.936,42920.0
2015-09-25 10:15:00,39.27,39.3,39.19,39.19,15448.0,30.936,30.9596,30.873,30.873,15448.0
2015-09-25 10:20:00,39.22,39.27,39.17,39.18,14600.0,30.8966,30.936,30.8572,30.8651,14600.0
2015-09-25 10:25:00,39.18,39.24,39.15,39.15,5234.0,30.8651,30.9124,30.8415,30.8415,5234.0
2015-09-25 10:30:00,39.13,39.24,39.12,39.24,10204.0,30.8257,30.9124,30.8178,30.9124,10204.0
2015-09-25 10:35:00,39.24,39.33,39.2,39.3,26624.0,30.9124,30.9833,30.8809,30.9596,26624.0
2015-09-25 10:40:00,39.29,39.32,39.27,39.3,6824.0,30.9518,30.9754,30.936,30.9596,6824.0
2015-09-25 10:45:00,39.32,39.37,39.3,39.37,10180.0,30.9754,31.0148,30.9596,31.0148,10180.0
2015-09-25 10:50:00,39.37,39.37,39.32,39.32,7968.0,31.0148,31.0148,30.9754,30.9754,7968.0
2015-09-25 10:55:00,39.34,39.51,39.32,39.47,12230.0,30.9911,31.1251,30.9754,31.0936,12230.0
2015-09-25 11:00:00,39.49,39.49,39.44,39.45,11720.0,31.1093,31.1093,31.0699,31.0778,11720.0
2015-09-25 11:05:00,39.41,39.41,39.34,39.37,6208.0,31.0463,31.0463,30.9911,31.0148,6208.0
2015-09-25 11:10:00,39.34,39.45,39.34,39.45,6840.0,30.9911,31.0778,30.9911,31.0778,6840.0
2015-09-25 11:15:00,39.45,39.48,39.43,39.45,3920.0,31.0778,31.1014,31.062,31.0778,3920.0
2015-09-25 11:20:00,39.45,39.46,39.37,39.37,8772.0,31.0778,31.0857,31.0148,31.0148,8772.0
2015-09-25 11:25:00,39.37,39.42,39.35,39.37,15784.0,31.0148,31.0542,30.999,31.0148,15784.0
2015-09-25 11:30:00,39.37,39.38,39.34,39.36,4200.0,31.0148,31.0227,30.9911,31.0069,4200.0
2015-09-25 11:35:00,39.37,39.39,39.32,39.38,16200.0,31.0148,31.0305,30.9754,31.0227,16200.0
2015-09-25 11:40:00,39.38,39.48,39.38,39.48,5460.0,31.0227,31.1014,31.0227,31.1014,5460.0
2015-09-25 11:45:00,39.48,39.57,39.47,39.49,39034.0,31.1014,31.1723,31.0936,31.1093,39034.0
2015-09-25 11:50:00,39.48,39.55,39.48,39.52,78100.0,31.1014,31.1566,31.1014,31.1329,78100.0
2015-09-25 11:55:00,39.52,39.52,39.47,39.48,9402.0,31.1329,31.1329,31.0936,31.1014,9402.0
2015-09-25 12:00:00,39.47,39.48,39.44,39.45,3388.0,31.0936,31.1014,31.0699,31.0778,3388.0
2015-09-25 12:05:00,39.44,39.44,39.43,39.44,3000.0,31.0699,31.0699,31.062,31.0699,3000.0
2015-09-25 12:10:00,39.45,39.48,39.43,39.43,5800.0,31.0778,31.1014,31.062,31.062,5800.0
2015-09-25 12:15:00,39.42,39.43,39.38,39.38,4200.0,31.0542,31.062,31.0227,31.0227,4200.0
2015-09-25 12:20:00,39.38,39.38,39.34,39.36,2400.0,31.0227,31.0227,30.9911,31.0069,2400.0
2015-09-25 12:25:00,39.36,39.37,39.3,39.3,4974.0,31.0069,31.0148,30.9596,30.9596,4974.0
2015-09-25 12:30:00,39.29,39.32,39.28,39.3,10626.0,30.9518,30.9754,30.9439,30.9596,10626.0
2015-09-25 12:35:00,39.27,39.32,39.27,39.27,9912.0,30.936,30.9754,30.936,30.936,9912.0
2015-09-25 12:40:00,39.27,39.33,39.27,39.31,16078.0,30.936,30.9833,30.936,30.9675,16078.0
2015-09-25 12:45:00,39.3,39.32,39.23,39.23,8858.0,30.9596,30.9754,30.9045,30.9045,8858.0
2015-09-25 12:50:00,39.23,39.29,39.22,39.29,10026.0,30.9045,30.9518,30.8966,30.9518,10026.0
2015-09-25 12:55:00,39.29,39.3,39.27,39.3,5600.0,30.9518,30.9596,30.936,30.9596,5600.0
2015-09-25 13:00:00,39.3,39.34,39.25,39.29,17600.0,30.9596,30.9911,30.9202,30.9518,17600.0
2015-09-25 13:05:00,39.29,39.3,39.24,39.29,14404.0,30.9518,30.9596,30.9124,30.9518,14404.0
2015-09-25 13:10:00,39.3,39.3,39.27,39.29,6204.0,30.9596,30.9596,30.936,30.9518,6204.0
2015-09-25 13:15:00,39.3,39.31,39.24,39.27,10718.0,30.9596,30.9675,30.9124,30.936,10718.0
2015-09-25 13:20:00,39.26,39.26,39.21,39.21,12780.0,30.9281,30.9281,30.8887,30.8887,12780.0
2015-09-25 13:25:00,39.22,39.24,39.19,39.24,19294.0,30.8966,30.9124,30.873,30.9124,19294.0
2015-09-25 13:30:00,39.24,39.27,39.23,39.27,3200.0,30.9124,30.936,30.9045,30.936,3200.0
2015-09-25 13:35:00,39.3,39.33,39.27,39.33,6830.0,30.9596,30.9833,30.936,30.9833,6830.0
2015-09-25 13:40:00,39.3,39.31,39.27,39.28,3800.0,30.9596,30.9675,30.936,30.9439,3800.0
2015-09-25 13:45:00,39.3,39.34,39.27,39.33,7800.0,30.9596,30.9911,30.936,30.9833,7800.0
2015-09-25 13:50:00,39.33,39.34,39.31,39.32,8306.0,30.9833,30.9911,30.9675,30.9754,8306.0
2015-09-25 13:55:00,39.32,39.34,39.32,39.34,9988.0,30.9754,30.9911,30.9754,30.9911,9988.0
2015-09-25 14:00:00,39.35,39.37,39.34,39.34,4400.0,30.999,31.0148,30.9911,30.9911,4400.0
2015-09-25 14:05:00,39.35,39.37,39.3,39.31,4770.0,30.999,31.0148,30.9596,30.9675,4770.0
2015-09-25 14:10:00,39.29,39.31,39.24,39.24,8334.0,30.9518,30.9675,30.9124,30.9124,8334.0
2015-09-25 14:15:00,39.24,39.24,39.19,39.19,20166.0,30.9124,30.9124,30.873,30.873,20166.0
2015-09-25 14:20:00,39.17,39.2,39.1,39.1,18468.0,30.8572,30.8809,30.8021,30.8021,18468.0
2015-09-25 14:25:00,39.1,39.1,39.02,39.04,24586.0,30.8021,30.8021,30.7391,30.7548,24586.0
2015-09-25 14:30:00,39.02,39.09,38.97,39.08,23326.0,30.7391,30.7942,30.6997,30.7863,23326.0
2015-09-25 14:35:00,39.07,39.11,39.06,39.1,10972.0,30.7784,30.81,30.7706,30.8021,10972.0
2015-09-25 14:40:00,39.08,39.09,38.98,38.99,17342.0,30.7863,30.7942,30.7075,30.7154,17342.0
2015-09-25 14:45:00,38.95,38.98,38.93,38.97,41552.0,30.6839,30.7075,30.6682,30.6997,41552.0
2015-09-25 14:50:00,38.97,38.99,38.91,38.92,30470.0,30.6997,30.7154,30.6524,30.6603,30470.0
2015-09-25 14:55:00,38.91,38.98,38.87,38.97,15200.0,30.6524,30.7075,30.6209,30.6997,15200.0
2015-09-25 15:00:00,38.98,38.98,38.83,38.83,13402.0,30.7075,30.7075,30.5894,30.5894,13402.0
2015-09-25 15:05:00,38.83,38.84,38.74,38.74,16562.0,30.5894,30.5973,30.5185,30.5185,16562.0
2015-09-25 15:10:00,38.73,38.75,38.69,38.71,14500.0,30.5106,30.5264,30.4791,30.4948,14500.0
2015-09-25 15:15:00,38.71,38.79,38.7,38.75,19552.0,30.4948,30.5579,30.487,30.5264,19552.0
2015-09-25 15:20:00,38.76,38.87,38.76,38.83,10686.0,30.5342,30.6209,30.5342,30.5894,10686.0
2015-09-25 15:25:00,38.82,38.91,38.82,38.88,16900.0,30.5815,30.6524,30.5815,30.6288,16900.0
2015-09-25 15:30:00,38.88,38.99,38.85,38.99,31040.0,30.6288,30.7154,30.6051,30.7154,31040.0
2015-09-25 15:35:00,38.99,39.02,38.95,38.95,20826.0,30.7154,30.7391,30.6839,30.6839,20826.0
2015-09-25 15:40:00,38.96,39.01,38.96,39.01,20996.0,30.6918,30.7312,30.6918,30.7312,20996.0
2015-09-25 15:45:00,39.02,39.05,38.95,39.01,20324.0,30.7391,30.7627,30.6839,30.7312,20324.0
2015-09-25 15:50:00,39.01,39.02,38.95,38.96,31182.0,30.7312,30.7391,30.6839,30.6918,31182.0
2015-09-25 15:55:00,38.98,39.03,38.96,38.97,58416.0,30.7075,30.7469,30.6918,30.6997,58416.0
2015-09-28 09:30:00,38.78,38.8,38.77,38.77,7944.0,30.55,30.5657,30.5421,30.5421,7944.0
2015-09-28 09:35:00,38.77,38.81,38.71,38.74,1300.0,30.5421,30.5736,30.4948,30.5185,1300.0
2015-09-28 09:40:00,38.8,38.87,38.79,38.82,9200.0,30.5657,30.6209,30.5579,30.5815,9200.0
2015-09-28 09:45:00,38.95,38.95,38.75,38.81,16340.0,30.6839,30.6839,30.5264,30.5736,16340.0
2015-09-28 09:50:00,38.77,38.81,38.69,38.69,3000.0,30.5421,30.5736,30.4791,30.4791,3000.0
2015-09-28 09:55:00,38.65,38.69,38.59,38.59,5800.0,30.4476,30.4791,30.4003,30.4003,5800.0
2015-09-28 10:00:00,38.56,38.57,38.5,38.52,11124.0,30.3767,30.3846,30.3294,30.3452,11124.0
2015-09-28 10:05:00,38.52,38.54,38.31,38.31,25048.0,30.3452,30.3609,30.1797,30.1797,25048.0
2015-09-28 10:10:00,38.31,38.34,38.17,38.18,10200.0,30.1797,30.2034,30.0694,30.0773,10200.0
2015-09-28 10:15:00,38.17,38.17,38.01,38.01,55566.0,30.0694,30.0694,29.9434,29.9434,55566.0
2015-09-28 10:20:00,38.01,38.16,38.01,38.06,14200.0,29.9434,30.0616,29.9434,29.9828,14200.0
2015-09-28 10:25:00,38.06,38.06,37.96,38.01,26994.0,29.9828,29.9828,29.904,29.9434,26994.0
2015-09-28 10:30:00,37.98,38.02,37.89,37.93,27210.0,29.9198,29.9513,29.8489,29.8804,27210.0
2015-09-28 10:35:00,37.91,37.91,37.76,37.8,26430.0,29.8646,29.8646,29.7465,29.778,26430.0
2015-09-28 10:40:00,37.81,37.9,37.78,37.87,32340.0,29.7858,29.8567,29.7622,29.8331,32340.0
2015-09-28 10:45:00,37.88,37.93,37.76,37.85,10400.0,29.841,29.8804,29.7465,29.8174,10400.0
2015-09-28 10:50:00,37.85,37.85,37.76,37.83,14286.0,29.8174,29.8174,29.7465,29.8016,14286.0
2015-09-28 10:55:00,37.83,37.9,37.77,37.82,12724.0,29.8016,29.8567,29.7543,29.7937,12724.0
2015-09-28 11:00:00,37.85,37.94,37.84,37.92,15680.0,29.8174,29.8883,29.8095,29.8725,15680.0
2015-09-28 11:05:00,37.92,37.98,37.92,37.93,18670.0,29.8725,29.9198,29.8725,29.8804,18670.0
2015-09-28 11:10:00,37.94,37.95,37.82,37.82,10688.0,29.8883,29.8961,29.7937,29.7937,10688.0
2015-09-28 11:15:00,37.85,37.88,37.82,37.85,7906.0,29.8174,29.841,29.7937,29.8174,7906.0
2015-09-28 11:20:00,37.85,37.87,37.84,37.85,9904.0,29.8174,29.8331,29.8095,29.8174,9904.0
2015-09-28 11:25:00,37.84,37.84,37.66,37.74,18102.0,29.8095,29.8095,29.6677,29.7307,18102.0
2015-09-28 11:30:00,37.74,37.8,37.71,37.72,12328.0,29.7307,29.778,29.7071,29.7149,12328.0
2015-09-28 11:35:00,37.72,37.74,37.72,37.74,3200.0,29.7149,29.7307,29.7149,29.7307,3200.0
2015-09-28 11:40:00,37.75,37.8,37.73,37.74,7400.0,29.7386,29.778,29.7228,29.7307,7400.0
2015-09-28 11:45:00,37.74,37.77,37.7,37.74,9694.0,29.7307,29.7543,29.6992,29.7307,9694.0
2015-09-28 11:50:00,37.73,37.82,37.71,37.82,10126.0,29.7228,29.7937,29.7071,29.7937,10126.0
2015-09-28 11:55:00,37.83,37.88,37.81,37.85,8452.0,29.8016,29.841,29.7858,29.8174,8452.0
2015-09-28 12:00:00,37.83,37.85,37.79,37.83,12834.0,29.8016,29.8174,29.7701,29.8016,12834.0
2015-09-28 12:05:00,37.81,37.82,37.77,37.8,7650.0,29.7858,29.7937,29.7543,29.778,7650.0
2015-09-28 12:10:00,37.81,37.83,37.73,37.8,47400.0,29.7858,29.8016,29.7228,29.778,47400.0
2015-09-28 12:15:00,37.79,37.79,37.69,37.7,9950.0,29.7701,29.7701,29.6913,29.6992,9950.0
2015-09-28 12:20:00,37.69,37.74,37.67,37.74,10294.0,29.6913,29.7307,29.6756,29.7307,10294.0
2015-09-28 12:25:00,37.74,37.84,37.74,37.8,13976.0,29.7307,29.8095,29.7307,29.778,13976.0
2015-09-28 12:30:00,37.79,37.8,37.68,37.73,14000.0,29.7701,29.778,29.6834,29.7228,14000.0
2015-09-28 12:35:00,37.73,37.77,37.72,37.77,7694.0,29.7228,29.7543,29.7149,29.7543,7694.0
2015-09-28 12:40:00,37.76,37.77,37.72,37.72,17960.0,29.7465,29.7543,29.7149,29.7149,17960.0
2015-09-28 12:45:00,37.71,37.74,37.7,37.74,20774.0,29.7071,29.7307,29.6992,29.7307,20774.0
2015-09-28 12:50:00,37.72,37.76,37.72,37.74,18310.0,29.7149,29.7465,29.7149,29.7307,18310.0
2015-09-28 12:55:00,37.74,37.79,37.71,37.71,11118.0,29.7307,29.7701,29.7071,29.7071,11118.0
2015-09-28 13:00:00,37.71,37.8,37.71,37.79,5788.0,29.7071,29.778,29.7071,29.7701,5788.0
2015-09-28 13:05:00,37.79,37.92,37.79,37.92,10700.0,29.7701,29.8725,29.7701,29.8725,10700.0
2015-09-28 13:10:00,37.9,37.91,37.87,37.89,5200.0,29.8567,29.8646,29.8331,29.8489,5200.0
2015-09-28 13:15:00,37.89,37.89,37.83,37.85,8370.0,29.8489,29.8489,29.8016,29.8174,8370.0
2015-09-28 13:20:00,37.87,37.88,37.83,37.85,6726.0,29.8331,29.841,29.8016,29.8174,6726.0
2015-09-28 13:25:00,37.84,37.85,37.79,37.85,8494.0,29.8095,29.8174,29.7701,29.8174,8494.0
2015-09-28 13:30:00,37.84,37.93,37.83,37.87,7248.0,29.8095,29.8804,29.8016,29.8331,7248.0
2015-09-28 13:35:00,37.88,37.94,37.88,37.9,13648.0,29.841,29.8883,29.841,29.8567,13648.0
2015-09-28 13:40:00,37.88,37.88,37.83,37.87,8520.0,29.841,29.841,29.8016,29.8331,8520.0
2015-09-28 13:45:00,37.84,37.87,37.82,37.84,4800.0,29.8095,29.8331,29.7937,29.8095,4800.0
2015-09-28 13:50:00,37.84,37.85,37.78,37.8,12430.0,29.8095,29.8174,29.7622,29.778,12430.0
2015-09-28 13:55:00,37.77,37.79,37.74,37.76,9200.0,29.7543,29.7701,29.7307,29.7465,9200.0
2015-09-28 14:00:00,37.76,37.8,37.73,37.74,24740.0,29.7465,29.778,29.7228,29.7307,24740.0
2015-09-28 14:05:00,37.74,37.81,37.73,37.81,22774.0,29.7307,29.7858,29.7228,29.7858,22774.0
2015-09-28 14:10:00,37.81,37.83,37.74,37.83,25500.0,29.7858,29.8016,29.7307,29.8016,25500.0
2015-09-28 14:15:00,37.83,37.9,37.81,37.9,37308.0,29.8016,29.8567,29.7858,29.8567,37308.0
2015-09-28 14:20:00,37.9,37.94,37.88,37.91,22746.0,29.8567,29.8883,29.841,29.8646,22746.0
2015-09-28 14:25:00,37.91,37.96,37.88,37.96,19894.0,29.8646,29.904,29.841,29.904,19894.0
2015-09-28 14:30:00,37.95,37.97,37.87,37.87,9894.0,29.8961,29.9119,29.8331,29.8331,9894.0
2015-09-28 14:35:00,37.88,37.98,37.88,37.95,11794.0,29.841,29.9198,29.841,29.8961,11794.0
2015-09-28 14:40:00,37.97,37.97,37.9,37.91,17450.0,29.9119,29.9119,29.8567,29.8646,17450.0
2015-09-28 14:45:00,37.94,37.94,37.86,37.89,10500.0,29.8883,29.8883,29.8252,29.8489,10500.0
2015-09-28 14:50:00,37.89,37.93,37.84,37.88,21924.0,29.8489,29.8804,29.8095,29.841,21924.0
2015-09-28 14:55:00,37.89,37.94,37.86,37.94,11568.0,29.8489,29.8883,29.8252,29.8883,11568.0
2015-09-28 15:00:00,37.92,37.92,37.87,37.9,9400.0,29.8725,29.8725,29.8331,29.8567,9400.0
2015-09-28 15:05:00,37.9,37.9,37.85,37.85,10200.0,29.8567,29.8567,29.8174,29.8174,10200.0
2015-09-28 15:10:00,37.83,37.92,37.83,37.91,13400.0,29.8016,29.8725,29.8016,29.8646,13400.0
2015-09-28 15:15:00,37.91,37.99,37.91,37.96,21024.0,29.8646,29.9276,29.8646,29.904,21024.0
2015-09-28 15:20:00,37.98,38.02,37.94,37.94,30806.0,29.9198,29.9513,29.8883,29.8883,30806.0
2015-09-28 15:25:00,37.95,37.98,37.9,37.9,9000.0,29.8961,29.9198,29.8567,29.8567,9000.0
2015-09-28 15:30:00,37.9,37.98,37.9,37.97,11400.0,29.8567,29.9198,29.8567,29.9119,11400.0
2015-09-28 15:35:00,37.96,38.05,37.94,37.94,47040.0,29.904,29.9749,29.8883,29.8883,47040.0
2015-09-28 15:40:00,37.94,38.02,37.94,37.97,36734.0,29.8883,29.9513,29.8883,29.9119,36734.0
2015-09-28 15:45:00,37.97,38.01,37.97,38.01,60882.0,29.9119,29.9434,29.9119,29.9434,60882.0
2015-09-28 15:50:00,38.01,38.06,37.99,38.02,35996.0,29.9434,29.9828,29.9276,29.9513,35996.0
2015-09-28 15:55:00,38.02,38.04,37.93,37.98,87320.0,29.9513,29.967,29.8804,29.9198,87320.0
2015-09-29 09:30:00,38.02,38.06,37.88,37.96,54344.0,29.9513,29.9828,29.841,29.904,54344.0
2015-09-29 09:35:00,37.98,38.07,37.95,38.01,45490.0,29.9198,29.9907,29.8961,29.9434,45490.0
2015-09-29 09:40:00,37.99,38.0,37.82,37.83,14076.0,29.9276,29.9355,29.7937,29.8016,14076.0
2015-09-29 09:45:00,37.82,37.88,37.72,37.76,16530.0,29.7937,29.841,29.7149,29.7465,16530.0
2015-09-29 09:50:00,37.76,37.92,37.76,37.88,11764.0,29.7465,29.8725,29.7465,29.841,11764.0
2015-09-29 09:55:00,37.93,38.12,37.93,38.1,9452.0,29.8804,30.0301,29.8804,30.0143,9452.0
2015-09-29 10:00:00,38.12,38.15,37.98,37.98,26736.0,30.0301,30.0537,29.9198,29.9198,26736.0
2015-09-29 10:05:00,38.01,38.09,37.92,37.94,25500.0,29.9434,30.0064,29.8725,29.8883,25500.0
2015-09-29 10:10:00,37.93,38.07,37.93,38.04,8000.0,29.8804,29.9907,29.8804,29.967,8000.0
2015-09-29 10:15:00,38.06,38.13,38.05,38.07,9800.0,29.9828,30.0379,29.9749,29.9907,9800.0
2015-09-29 10:20:00,38.07,38.15,38.07,38.08,13686.0,29.9907,30.0537,29.9907,29.9985,13686.0
2015-09-29 10:25:00,38.1,38.23,38.1,38.22,7958.0,30.0143,30.1167,30.0143,30.1088,7958.0
2015-09-29 10:30:00,38.19,38.32,38.19,38.2,14818.0,30.0852,30.1876,30.0852,30.0931,14818.0
2015-09-29 10:35:00,38.21,38.21,38.08,38.09,11534.0,30.101,30.101,29.9985,30.0064,11534.0
2015-09-29 10:40:00,38.07,38.07,37.92,37.92,5332.0,29.9907,29.9907,29.8725,29.8725,5332.0
2015-09-29 10:45:00,37.93,37.99,37.92,37.93,15152.0,29.8804,29.9276,29.8725,29.8804,15152.0
2015-09-29 10:50:00,37.92,37.97,37.9,37.94,17148.0,29.8725,29.9119,29.8567,29.8883,17148.0
2015-09-29 10:55:00,37.99,38.06,37.99,38.05,6434.0,29.9276,29.9828,29.9276,29.9749,6434.0
2015-09-29 11:00:00,38.05,38.09,37.98,38.08,6600.0,29.9749,30.0064,29.9198,29.9985,6600.0
2015-09-29 11:05:00,38.07,38.1,37.93,37.93,11564.0,29.9907,30.0143,29.8804,29.8804,11564.0
2015-09-29 11:10:00,37.94,37.94,37.83,37.89,28360.0,29.8883,29.8883,29.8016,29.8489,28360.0
2015-09-29 11:15:00,37.88,37.9,37.82,37.82,5550.0,29.841,29.8567,29.7937,29.7937,5550.0
2015-09-29 11:20:00,37.81,37.88,37.79,37.85,6298.0,29.7858,29.841,29.7701,29.8174,6298.0
2015-09-29 11:25:00,37.85,37.99,37.85,37.99,4950.0,29.8174,29.9276,29.8174,29.9276,4950.0
2015-09-29 11:30:00,37.98,37.99,37.84,37.84,23322.0,29.9198,29.9276,29.8095,29.8095,23322.0
2015-09-29 11:35:00,37.87,37.98,37.87,37.97,6140.0,29.8331,29.9198,29.8331,29.9119,6140.0
2015-09-29 11:40:00,38.0,38.05,37.92,37.92,14696.0,29.9355,29.9749,29.8725,29.8725,14696.0
2015-09-29 11:45:00,37.89,38.04,37.87,37.98,8898.0,29.8489,29.967,29.8331,29.9198,8898.0
2015-09-29 11:50:00,37.99,38.03,37.95,38.01,9686.0,29.9276,29.9592,29.8961,29.9434,9686.0
2015-09-29 11:55:00,38.01,38.04,37.96,37.96,5000.0,29.9434,29.967,29.904,29.904,5000.0
2015-09-29 12:00:00,37.95,37.97,37.9,37.94,5894.0,29.8961,29.9119,29.8567,29.8883,5894.0
2015-09-29 12:05:00,37.98,37.99,37.92,37.93,5400.0,29.9198,29.9276,29.8725,29.8804,5400.0
2015-09-29 12:10:00,37.91,37.94,37.85,37.93,14540.0,29.8646,29.8883,29.8174,29.8804,14540.0
2015-09-29 12:15:00,37.93,38.01,37.93,37.93,7000.0,29.8804,29.9434,29.8804,29.8804,7000.0
2015-09-29 12:20:00,37.93,37.96,37.9,37.96,5860.0,29.8804,29.904,29.8567,29.904,5860.0
2015-09-29 12:25:00,38.01,38.02,37.92,37.97,11976.0,29.9434,29.9513,29.8725,29.9119,11976.0
2015-09-29 12:30:00,37.99,38.02,37.96,38.01,8494.0,29.9276,29.9513,29.904,29.9434,8494.0
2015-09-29 12:35:00,37.99,37.99,37.88,37.89,11694.0,29.9276,29.9276,29.841,29.8489,11694.0
2015-09-29 12:40:00,37.87,37.91,37.82,37.88,7000.0,29.8331,29.8646,29.7937,29.841,7000.0
2015-09-29 12:45:00,37.91,37.91,37.79,37.79,35936.0,29.8646,29.8646,29.7701,29.7701,35936.0
2015-09-29 12:50:00,37.79,37.87,37.74,37.83,40626.0,29.7701,29.8331,29.7307,29.8016,40626.0
2015-09-29 12:55:00,37.82,37.88,37.81,37.82,15834.0,29.7937,29.841,29.7858,29.7937,15834.0
2015-09-29 13:00:00,37.8,37.88,37.79,37.81,23374.0,29.778,29.841,29.7701,29.7858,23374.0
2015-09-29 13:05:00,37.81,37.88,37.8,37.85,9770.0,29.7858,29.841,29.778,29.8174,9770.0
2015-09-29 13:10:00,37.88,37.92,37.85,37.92,11922.0,29.841,29.8725,29.8174,29.8725,11922.0
2015-09-29 13:15:00,37.9,37.95,37.84,37.95,5194.0,29.8567,29.8961,29.8095,29.8961,5194.0
2015-09-29 13:20:00,37.95,37.95,37.92,37.92,8028.0,29.8961,29.8961,29.8725,29.8725,8028.0
2015-09-29 13:25:00,37.93,37.99,37.92,37.97,7000.0,29.8804,29.9276,29.8725,29.9119,7000.0
2015-09-29 13:30:00,37.96,37.98,37.89,37.9,5172.0,29.904,29.9198,29.8489,29.8567,5172.0
2015-09-29 13:35:00,37.9,37.95,37.9,37.93,5400.0,29.8567,29.8961,29.8567,29.8804,5400.0
2015-09-29 13:40:00,37.92,37.96,37.92,37.96,4400.0,29.8725,29.904,29.8725,29.904,4400.0
2015-09-29 13:45:00,37.97,37.98,37.85,37.85,47286.0,29.9119,29.9198,29.8174,29.8174,47286.0
2015-09-29 13:50:00,37.85,37.88,37.81,37.84,8122.0,29.8174,29.841,29.7858,29.8095,8122.0
2015-09-29 13:55:00,37.86,37.88,37.85,37.85,8000.0,29.8252,29.841,29.8174,29.8174,8000.0
2015-09-29 14:00:00,37.85,37.85,37.77,37.77,8872.0,29.8174,29.8174,29.7543,29.7543,8872.0
2015-09-29 14:05:00,37.76,37.77,37.67,37.71,9694.0,29.7465,29.7543,29.6756,29.7071,9694.0
2015-09-29 14:10:00,37.7,37.77,37.67,37.74,10000.0,29.6992,29.7543,29.6756,29.7307,10000.0
2015-09-29 14:15:00,37.7,37.74,37.65,37.7,24494.0,29.6992,29.7307,29.6598,29.6992,24494.0
2015-09-29 14:20:00,37.72,37.74,37.64,37.66,9698.0,29.7149,29.7307,29.6519,29.6677,9698.0
2015-09-29 14:25:00,37.65,37.79,37.65,37.77,24826.0,29.6598,29.7701,29.6598,29.7543,24826.0
2015-09-29 14:30:00,37.74,37.75,37.7,37.74,31784.0,29.7307,29.7386,29.6992,29.7307,31784.0
2015-09-29 14:35:00,37.74,37.81,37.72,37.81,21368.0,29.7307,29.7858,29.7149,29.7858,21368.0
2015-09-29 14:40:00,37.82,37.86,37.8,37.85,10500.0,29.7937,29.8252,29.778,29.8174,10500.0
2015-09-29 14:45:00,37.83,37.83,37.77,37.79,20038.0,29.8016,29.8016,29.7543,29.7701,20038.0
2015-09-29 14:50:00,37.74,37.79,37.73,37.74,11830.0,29.7307,29.7701,29.7228,29.7307,11830.0
2015-09-29 14:55:00,37.73,37.81,37.73,37.77,29120.0,29.7228,29.7858,29.7228,29.7543,29120.0
2015-09-29 15:00:00,37.77,37.8,37.73,37.76,23938.0,29.7543,29.778,29.7228,29.7465,23938.0
2015-09-29 15:05:00,37.74,37.81,37.73,37.76,13200.0,29.7307,29.7858,29.7228,29.7465,13200.0
2015-09-29 15:10:00,37.74,37.77,37.72,37.74,9600.0,29.7307,29.7543,29.7149,29.7307,9600.0
2015-09-29 15:15:00,37.74,37.8,37.72,37.76,11622.0,29.7307,29.778,29.7149,29.7465,11622.0
2015-09-29 15:20:00,37.74,37.75,37.71,37.74,38658.0,29.7307,29.7386,29.7071,29.7307,38658.0
2015-09-29 15:25:00,37.72,37.77,37.69,37.71,24402.0,29.7149,29.7543,29.6913,29.7071,24402.0
2015-09-29 15:30:00,37.72,37.8,37.72,37.77,22850.0,29.7149,29.778,29.7149,29.7543,22850.0
2015-09-29 15:35:00,37.76,37.87,37.76,37.8,18228.0,29.7465,29.8331,29.7465,29.778,18228.0
2015-09-29 15:40:00,37.77,37.77,37.73,37.76,21744.0,29.7543,29.7543,29.7228,29.7465,21744.0
2015-09-29 15:45:00,37.76,37.79,37.67,37.79,30750.0,29.7465,29.7701,29.6756,29.7701,30750.0
2015-09-29 15:50:00,37.81,37.87,37.77,37.86,24784.0,29.7858,29.8331,29.7543,29.8252,24784.0
2015-09-29 15:55:00,37.86,37.92,37.84,37.87,78338.0,29.8252,29.8725,29.8095,29.8331,78338.0
2015-09-30 09:30:00,38.27,38.34,38.18,38.33,9602.0,30.1482,30.2034,30.0773,30.1955,9602.0
2015-09-30 09:35:00,38.35,38.43,38.33,38.37,19506.0,30.2112,30.2743,30.1955,30.227,19506.0
2015-09-30 09:40:00,38.43,38.45,38.35,38.38,5560.0,30.2743,30.29,30.2112,30.2349,5560.0
2015-09-30 09:45:00,38.33,38.33,38.2,38.3,5600.0,30.1955,30.1955,30.0931,30.1719,5600.0
2015-09-30 09:50:00,38.3,38.33,38.28,38.28,3304.0,30.1719,30.1955,30.1561,30.1561,3304.0
2015-09-30 09:55:00,38.3,38.3,38.05,38.05,15416.0,30.1719,30.1719,29.9749,29.9749,15416.0
2015-09-30 10:00:00,38.08,38.13,38.06,38.13,12564.0,29.9985,30.0379,29.9828,30.0379,12564.0
2015-09-30 10:05:00,38.08,38.2,38.03,38.2,4196.0,29.9985,30.0931,29.9592,30.0931,4196.0
2015-09-30 10:10:00,38.22,38.22,38.15,38.18,6700.0,30.1088,30.1088,30.0537,30.0773,6700.0
2015-09-30 10:15:00,38.2,38.23,38.16,38.17,6000.0,30.0931,30.1167,30.0616,30.0694,6000.0
2015-09-30 10:20:00,38.18,38.27,38.18,38.25,8380.0,30.0773,30.1482,30.0773,30.1325,8380.0
2015-09-30 10:25:00,38.24,38.24,38.2,38.23,4800.0,30.1246,30.1246,30.0931,30.1167,4800.0
2015-09-30 10:30:00,38.22,38.26,38.13,38.14,8600.0,30.1088,30.1403,30.0379,30.0458,8600.0
2015-09-30 10:35:00,38.13,38.22,38.13,38.22,28838.0,30.0379,30.1088,30.0379,30.1088,28838.0
2015-09-30 10:40:00,38.22,38.22,38.16,38.19,55898.0,30.1088,30.1088,30.0616,30.0852,55898.0
2015-09-30 10:45:00,38.2,38.24,38.19,38.24,6898.0,30.0931,30.1246,30.0852,30.1246,6898.0
2015-09-30 10:50:00,38.26,38.28,38.2,38.2,3600.0,30.1403,30.1561,30.0931,30.0931,3600.0
2015-09-30 10:55:00,38.2,38.21,38.13,38.13,7844.0,30.0931,30.101,30.0379,30.0379,7844.0
2015-09-30 11:00:00,38.16,38.21,38.13,38.21,14432.0,30.0616,30.101,30.0379,30.101,14432.0
2015-09-30 11:05:00,38.21,38.27,38.19,38.21,3800.0,30.101,30.1482,30.0852,30.101,3800.0
2015-09-30 11:10:00,38.2,38.32,38.2,38.32,3400.0,30.0931,30.1876,30.0931,30.1876,3400.0
2015-09-30 11:15:00,38.31,38.33,38.28,38.33,9300.0,30.1797,30.1955,30.1561,30.1955,9300.0
2015-09-30 11:20:00,38.34,38.4,38.3,38.3,5800.0,30.2034,30.2506,30.1719,30.1719,5800.0
2015-09-30 11:25:00,38.29,38.4,38.29,38.4,7200.0,30.164,30.2506,30.164,30.2506,7200.0
2015-09-30 11:30:00,38.4,38.4,38.36,38.38,8692.0,30.2506,30.2506,30.2191,30.2349,8692.0
2015-09-30 11:35:00,38.37,38.38,38.32,38.32,15508.0,30.227,30.2349,30.1876,30.1876,15508.0
2015-09-30 11:40:00,38.31,38.31,38.22,38.25,8098.0,30.1797,30.1797,30.1088,30.1325,8098.0
2015-09-30 11:45:00,38.25,38.3,38.23,38.24,9576.0,30.1325,30.1719,30.1167,30.1246,9576.0
2015-09-30 11:50:00,38.26,38.29,38.2,38.22,5244.0,30.1403,30.164,30.0931,30.1088,5244.0
2015-09-30 11:55:00,38.22,38.27,38.18,38.27,4200.0,30.1088,30.1482,30.0773,30.1482,4200.0
2015-09-30 12:00:00,38.27,38.29,38.25,38.27,3900.0,30.1482,30.164,30.1325,30.1482,3900.0
2015-09-30 12:05:00,38.27,38.27,38.15,38.18,5320.0,30.1482,30.1482,30.0537,30.0773,5320.0
2015-09-30 12:10:00,38.16,38.19,38.15,38.19,10372.0,30.0616,30.0852,30.0537,30.0852,10372.0
2015-09-30 12:15:00,38.2,38.31,38.17,38.31,25202.0,30.0931,30.1797,30.0694,30.1797,25202.0
2015-09-30 12:20:00,38.29,38.3,38.19,38.2,7498.0,30.164,30.1719,30.0852,30.0931,7498.0
2015-09-30 12:25:00,38.24,38.3,38.2,38.2,7802.0,30.1246,30.1719,30.0931,30.0931,7802.0
2015-09-30 12:30:00,38.22,38.27,38.18,38.27,4500.0,30.1088,30.1482,30.0773,30.1482,4500.0
2015-09-30 12:35:00,38.32,38.32,38.23,38.24,3938.0,30.1876,30.1876,30.1167,30.1246,3938.0
2015-09-30 12:40:00,38.21,38.24,38.16,38.24,2700.0,30.101,30.1246,30.0616,30.1246,2700.0
2015-09-30 12:45:00,38.21,38.21,38.1,38.13,3800.0,30.101,30.101,30.0143,30.0379,3800.0
2015-09-30 12:50:00,38.13,38.22,38.13,38.21,8752.0,30.0379,30.1088,30.0379,30.101,8752.0
2015-09-30 12:55:00,38.2,38.21,38.18,38.2,3200.0,30.0931,30.101,30.0773,30.0931,3200.0
2015-09-30 13:00:00,38.21,38.21,38.19,38.19,5200.0,30.101,30.101,30.0852,30.0852,5200.0
2015-09-30 13:05:00,38.21,38.21,38.15,38.17,4200.0,30.101,30.101,30.0537,30.0694,4200.0
2015-09-30 13:10:00,38.19,38.19,38.16,38.17,2298.0,30.0852,30.0852,30.0616,30.0694,2298.0
2015-09-30 13:15:00,38.2,38.3,38.2,38.29,7688.0,30.0931,30.1719,30.0931,30.164,7688.0
2015-09-30 13:20:00,38.29,38.3,38.26,38.26,5600.0,30.164,30.1719,30.1403,30.1403,5600.0
2015-09-30 13:25:00,38.27,38.28,38.26,38.28,4600.0,30.1482,30.1561,30.1403,30.1561,4600.0
2015-09-30 13:30:00,38.3,38.3,38.2,38.2,6500.0,30.1719,30.1719,30.0931,30.0931,6500.0
2015-09-30 13:35:00,38.21,38.23,38.17,38.23,2502.0,30.101,30.1167,30.0694,30.1167,2502.0
2015-09-30 13:40:00,38.27,38.32,38.27,38.29,14588.0,30.1482,30.1876,30.1482,30.164,14588.0
2015-09-30 13:45:00,38.29,38.29,38.25,38.25,3286.0,30.164,30.164,30.1325,30.1325,3286.0
2015-09-30 13:50:00,38.26,38.29,38.23,38.27,5932.0,30.1403,30.164,30.1167,30.1482,5932.0
2015-09-30 13:55:00,38.27,38.27,38.24,38.24,2700.0,30.1482,30.1482,30.1246,30.1246,2700.0
2015-09-30 14:00:00,38.25,38.26,38.21,38.21,5000.0,30.1325,30.1403,30.101,30.101,5000.0
2015-09-30 14:05:00,38.23,38.24,38.2,38.2,3800.0,30.1167,30.1246,30.0931,30.0931,3800.0
2015-09-30 14:10:00,38.19,38.25,38.14,38.24,5400.0,30.0852,30.1325,30.0458,30.1246,5400.0
2015-09-30 14:15:00,38.22,38.27,38.17,38.27,99018.0,30.1088,30.1482,30.0694,30.1482,99018.0
2015-09-30 14:20:00,38.28,38.34,38.28,38.34,4600.0,30.1561,30.2034,30.1561,30.2034,4600.0
2015-09-30 14:25:00,38.34,38.37,38.3,38.36,23960.0,30.2034,30.227,30.1719,30.2191,23960.0
2015-09-30 14:30:00,38.37,38.37,38.19,38.22,6628.0,30.227,30.227,30.0852,30.1088,6628.0
2015-09-30 14:35:00,38.24,38.24,38.21,38.23,4600.0,30.1246,30.1246,30.101,30.1167,4600.0
2015-09-30 14:40:00,38.23,38.32,38.23,38.28,7046.0,30.1167,30.1876,30.1167,30.1561,7046.0
2015-09-30 14:45:00,38.31,38.34,38.22,38.27,22000.0,30.1797,30.2034,30.1088,30.1482,22000.0
2015-09-30 14:50:00,38.26,38.26,38.18,38.22,9718.0,30.1403,30.1403,30.0773,30.1088,9718.0
2015-09-30 14:55:00,38.19,38.23,38.19,38.2,4400.0,30.0852,30.1167,30.0852,30.0931,4400.0
2015-09-30 15:00:00,38.2,38.23,38.13,38.13,17258.0,30.0931,30.1167,30.0379,30.0379,17258.0
2015-09-30 15:05:00,38.13,38.15,38.1,38.12,12400.0,30.0379,30.0537,30.0143,30.0301,12400.0
2015-09-30 15:10:00,38.13,38.17,38.1,38.14,14900.0,30.0379,30.0694,30.0143,30.0458,14900.0
2015-09-30 15:15:00,38.13,38.15,38.1,38.15,19088.0,30.0379,30.0537,30.0143,30.0537,19088.0
2015-09-30 15:20:00,38.15,38.17,38.12,38.12,21006.0,30.0537,30.0694,30.0301,30.0301,21006.0
2015-09-30 15:25:00,38.12,38.24,38.11,38.24,31768.0,30.0301,30.1246,30.0222,30.1246,31768.0
2015-09-30 15:30:00,38.23,38.26,38.21,38.23,24274.0,30.1167,30.1403,30.101,30.1167,24274.0
2015-09-30 15:35:00,38.23,38.26,38.2,38.23,32302.0,30.1167,30.1403,30.0931,30.1167,32302.0
2015-09-30 15:40:00,38.23,38.23,38.17,38.21,36506.0,30.1167,30.1167,30.0694,30.101,36506.0
2015-09-30 15:45:00,38.21,38.27,38.2,38.22,51538.0,30.101,30.1482,30.0931,30.1088,51538.0
2015-09-30 15:50:00,38.22,38.25,38.2,38.2,36244.0,30.1088,30.1325,30.0931,30.0931,36244.0
2015-09-30 15:55:00,38.2,38.21,38.15,38.18,297466.0,30.0931,30.101,30.0537,30.0773,297466.0
2015-10-01 09:30:00,38.17,38.31,38.01,38.12,20834.0,30.0694,30.1797,29.9434,30.0301,20834.0
2015-10-01 09:35:00,38.15,38.15,37.88,37.97,50610.0,30.0537,30.0537,29.841,29.9119,50610.0
2015-10-01 09:40:00,37.93,37.93,37.82,37.83,28068.0,29.8804,29.8804,29.7937,29.8016,28068.0
2015-10-01 09:45:00,37.88,38.0,37.84,38.0,8200.0,29.841,29.9355,29.8095,29.9355,8200.0
2015-10-01 09:50:00,38.0,38.12,38.0,38.05,8120.0,29.9355,30.0301,29.9355,29.9749,8120.0
2015-10-01 09:55:00,38.07,38.07,37.92,37.92,21200.0,29.9907,29.9907,29.8725,29.8725,21200.0
2015-10-01 10:00:00,37.95,38.01,37.88,38.01,8600.0,29.8961,29.9434,29.841,29.9434,8600.0
2015-10-01 10:05:00,38.06,38.24,38.06,38.23,12700.0,29.9828,30.1246,29.9828,30.1167,12700.0
2015-10-01 10:10:00,38.24,38.3,38.19,38.2,8796.0,30.1246,30.1719,30.0852,30.0931,8796.0
2015-10-01 10:15:00,38.21,38.29,38.18,38.19,18530.0,30.101,30.164,30.0773,30.0852,18530.0
2015-10-01 10:20:00,38.22,38.22,38.02,38.04,11200.0,30.1088,30.1088,29.9513,29.967,11200.0
2015-10-01 10:25:00,38.06,38.23,38.06,38.23,6640.0,29.9828,30.1167,29.9828,30.1167,6640.0
2015-10-01 10:30:00,38.23,38.24,38.1,38.1,12200.0,30.1167,30.1246,30.0143,30.0143,12200.0
2015-10-01 10:35:00,38.1,38.18,38.09,38.17,12852.0,30.0143,30.0773,30.0064,30.0694,12852.0
2015-10-01 10:40:00,38.21,38.24,38.1,38.1,8400.0,30.101,30.1246,30.0143,30.0143,8400.0
2015-10-01 10:45:00,38.12,38.23,38.12,38.18,8712.0,30.0301,30.1167,30.0301,30.0773,8712.0
2015-10-01 10:50:00,38.15,38.16,38.06,38.06,4252.0,30.0537,30.0616,29.9828,29.9828,4252.0
2015-10-01 10:55:00,38.06,38.08,38.02,38.03,11684.0,29.9828,29.9985,29.9513,29.9592,11684.0
2015-10-01 11:00:00,38.02,38.1,38.01,38.1,12200.0,29.9513,30.0143,29.9434,30.0143,12200.0
2015-10-01 11:05:00,38.08,38.15,38.07,38.13,10300.0,29.9985,30.0537,29.9907,30.0379,10300.0
2015-10-01 11:10:00,38.13,38.14,38.03,38.04,39400.0,30.0379,30.0458,29.9592,29.967,39400.0
2015-10-01 11:15:00,38.06,38.06,38.0,38.04,6200.0,29.9828,29.9828,29.9355,29.967,6200.0
2015-10-01 11:20:00,38.03,38.08,38.02,38.06,5800.0,29.9592,29.9985,29.9513,29.9828,5800.0
2015-10-01 11:25:00,38.06,38.15,38.03,38.03,4972.0,29.9828,30.0537,29.9592,29.9592,4972.0
2015-10-01 11:30:00,38.06,38.07,38.02,38.04,5200.0,29.9828,29.9907,29.9513,29.967,5200.0
2015-10-01 11:35:00,38.07,38.07,37.96,38.03,18004.0,29.9907,29.9907,29.904,29.9592,18004.0
2015-10-01 11:40:00,38.02,38.03,37.93,37.96,19560.0,29.9513,29.9592,29.8804,29.904,19560.0
2015-10-01 11:45:00,37.96,37.96,37.88,37.95,7400.0,29.904,29.904,29.841,29.8961,7400.0
2015-10-01 11:50:00,37.96,37.97,37.88,37.88,9460.0,29.904,29.9119,29.841,29.841,9460.0
2015-10-01 11:55:00,37.88,37.88,37.8,37.81,40134.0,29.841,29.841,29.778,29.7858,40134.0
2015-10-01 12:00:00,37.8,37.81,37.78,37.79,38072.0,29.778,29.7858,29.7622,29.7701,38072.0
2015-10-01 12:05:00,37.77,37.8,37.73,37.79,27966.0,29.7543,29.778,29.7228,29.7701,27966.0
2015-10-01 12:10:00,37.81,37.88,37.81,37.87,6200.0,29.7858,29.841,29.7858,29.8331,6200.0
2015-10-01 12:15:00,37.86,37.92,37.86,37.88,5000.0,29.8252,29.8725,29.8252,29.841,5000.0
2015-10-01 12:20:00,37.88,37.9,37.88,37.88,2000.0,29.841,29.8567,29.841,29.841,2000.0
2015-10-01 12:25:00,37.91,38.04,37.91,38.04,5492.0,29.8646,29.967,29.8646,29.967,5492.0
2015-10-01 12:30:00,38.04,38.07,38.02,38.07,5094.0,29.967,29.9907,29.9513,29.9907,5094.0
2015-10-01 12:35:00,38.08,38.08,38.01,38.03,4802.0,29.9985,29.9985,29.9434,29.9592,4802.0
2015-10-01 12:40:00,38.02,38.02,37.95,37.95,6396.0,29.9513,29.9513,29.8961,29.8961,6396.0
2015-10-01 12:45:00,37.98,37.99,37.94,37.96,5680.0,29.9198,29.9276,29.8883,29.904,5680.0
2015-10-01 12:50:00,37.96,37.96,37.93,37.96,4418.0,29.904,29.904,29.8804,29.904,4418.0
2015-10-01 12:55:00,37.97,38.02,37.97,37.97,8694.0,29.9119,29.9513,29.9119,29.9119,8694.0
2015-10-01 13:00:00,37.96,37.96,37.88,37.88,10086.0,29.904,29.904,29.841,29.841,10086.0
2015-10-01 13:05:00,37.88,37.96,37.88,37.96,4600.0,29.841,29.904,29.841,29.904,4600.0
2015-10-01 13:10:00,37.94,37.94,37.9,37.91,8800.0,29.8883,29.8883,29.8567,29.8646,8800.0
2015-10-01 13:15:00,37.92,38.01,37.92,37.97,6428.0,29.8725,29.9434,29.8725,29.9119,6428.0
2015-10-01 13:20:00,37.95,37.95,37.9,37.94,7398.0,29.8961,29.8961,29.8567,29.8883,7398.0
2015-10-01 13:25:00,37.97,37.97,37.9,37.92,11576.0,29.9119,29.9119,29.8567,29.8725,11576.0
2015-10-01 13:30:00,37.92,37.99,37.9,37.92,8600.0,29.8725,29.9276,29.8567,29.8725,8600.0
2015-10-01 13:35:00,37.94,37.99,37.94,37.97,6624.0,29.8883,29.9276,29.8883,29.9119,6624.0
2015-10-01 13:40:00,37.98,37.99,37.93,37.93,7094.0,29.9198,29.9276,29.8804,29.8804,7094.0
2015-10-01 13:45:00,37.93,37.99,37.93,37.99,7840.0,29.8804,29.9276,29.8804,29.9276,7840.0
2015-10-01 13:50:00,37.99,38.0,37.94,37.98,7068.0,29.9276,29.9355,29.8883,29.9198,7068.0
2015-10-01 13:55:00,37.98,38.02,37.96,38.02,9976.0,29.9198,29.9513,29.904,29.9513,9976.0
2015-10-01 14:00:00,38.01,38.01,37.94,37.95,7266.0,29.9434,29.9434,29.8883,29.8961,7266.0
2015-10-01 14:05:00,37.98,38.1,37.97,38.06,10706.0,29.9198,30.0143,29.9119,29.9828,10706.0
2015-10-01 14:10:00,38.06,38.13,38.06,38.1,5200.0,29.9828,30.0379,29.9828,30.0143,5200.0
2015-10-01 14:15:00,38.1,38.12,38.06,38.07,8416.0,30.0143,30.0301,29.9828,29.9907,8416.0
2015-10-01 14:20:00,38.07,38.1,38.0,38.02,12042.0,29.9907,30.0143,29.9355,29.9513,12042.0
2015-10-01 14:25:00,38.0,38.1,38.0,38.09,9400.0,29.9355,30.0143,29.9355,30.0064,9400.0
2015-10-01 14:30:00,38.07,38.09,38.02,38.02,9874.0,29.9907,30.0064,29.9513,29.9513,9874.0
2015-10-01 14:35:00,38.01,38.04,38.01,38.04,7294.0,29.9434,29.967,29.9434,29.967,7294.0
2015-10-01 14:40:00,38.05,38.08,38.01,38.01,4894.0,29.9749,29.9985,29.9434,29.9434,4894.0
2015-10-01 14:45:00,38.01,38.03,37.94,37.94,9592.0,29.9434,29.9592,29.8883,29.8883,9592.0
2015-10-01 14:50:00,37.95,38.05,37.95,38.05,9794.0,29.8961,29.9749,29.8961,29.9749,9794.0
2015-10-01 14:55:00,38.08,38.09,38.05,38.09,7598.0,29.9985,30.0064,29.9749,30.0064,7598.0
2015-10-01 15:00:00,38.1,38.12,38.04,38.04,12800.0,30.0143,30.0301,29.967,29.967,12800.0
2015-10-01 15:05:00,38.03,38.03,37.98,38.0,35530.0,29.9592,29.9592,29.9198,29.9355,35530.0
2015-10-01 15:10:00,38.01,38.12,38.01,38.12,6000.0,29.9434,30.0301,29.9434,30.0301,6000.0
2015-10-01 15:15:00,38.1,38.11,38.04,38.06,13390.0,30.0143,30.0222,29.967,29.9828,13390.0
2015-10-01 15:20:00,38.05,38.06,38.01,38.04,13600.0,29.9749,29.9828,29.9434,29.967,13600.0
2015-10-01 15:25:00,38.05,38.08,38.01,38.02,9700.0,29.9749,29.9985,29.9434,29.9513,9700.0
2015-10-01 15:30:00,38.02,38.05,38.0,38.05,17302.0,29.9513,29.9749,29.9355,29.9749,17302.0
2015-10-01 15:35:00,38.03,38.03,37.97,38.01,20150.0,29.9592,29.9592,29.9119,29.9434,20150.0
2015-10-01 15:40:00,38.01,38.07,38.01,38.06,14094.0,29.9434,29.9907,29.9434,29.9828,14094.0
2015-10-01 15:45:00,38.06,38.16,38.06,38.15,28372.0,29.9828,30.0616,29.9828,30.0537,28372.0
2015-10-01 15:50:00,38.16,38.21,38.15,38.18,25226.0,30.0616,30.101,30.0537,30.0773,25226.0
2015-10-01 15:55:00,38.18,38.25,38.15,38.17,132928.0,30.0773,30.1325,30.0537,30.0694,132928.0
2015-10-02 09:30:00,37.74,37.88,37.61,37.66,17688.0,29.7307,29.841,29.6283,29.6677,17688.0
2015-10-02 09:35:00,37.66,37.71,37.54,37.65,15700.0,29.6677,29.7071,29.5731,29.6598,15700.0
2015-10-02 09:40:00,37.66,37.81,37.57,37.65,22904.0,29.6677,29.7858,29.5968,29.6598,22904.0
2015-10-02 09:45:00,37.6,37.67,37.6,37.67,7668.0,29.6204,29.6756,29.6204,29.6756,7668.0
2015-10-02 09:50:00,37.69,37.69,37.55,37.55,18814.0,29.6913,29.6913,29.581,29.581,18814.0
2015-10-02 09:55:00,37.58,37.62,37.55,37.6,16352.0,29.6047,29.6362,29.581,29.6204,16352.0
2015-10-02 10:00:00,37.58,37.58,37.49,37.49,17784.0,29.6047,29.6047,29.5338,29.5338,17784.0
2015-10-02 10:05:00,37.47,37.59,37.4,37.59,9100.0,29.518,29.6125,29.4629,29.6125,9100.0
2015-10-02 10:10:00,37.58,37.66,37.58,37.65,10400.0,29.6047,29.6677,29.6047,29.6598,10400.0
2015-10-02 10:15:00,37.68,37.81,37.67,37.71,11148.0,29.6834,29.7858,29.6756,29.7071,11148.0
2015-10-02 10:20:00,37.73,37.77,37.66,37.66,7800.0,29.7228,29.7543,29.6677,29.6677,7800.0
2015-10-02 10:25:00,37.65,37.68,37.61,37.65,38086.0,29.6598,29.6834,29.6283,29.6598,38086.0
2015-10-02 10:30:00,37.63,37.67,37.59,37.63,10710.0,29.644,29.6756,29.6125,29.644,10710.0
2015-10-02 10:35:00,37.61,37.68,37.61,37.68,6526.0,29.6283,29.6834,29.6283,29.6834,6526.0
2015-10-02 10:40:00,37.71,37.81,37.71,37.77,11878.0,29.7071,29.7858,29.7071,29.7543,11878.0
2015-10-02 10:45:00,37.74,37.8,37.71,37.79,5650.0,29.7307,29.778,29.7071,29.7701,5650.0
2015-10-02 10:50:00,37.8,37.83,37.74,37.77,11726.0,29.778,29.8016,29.7307,29.7543,11726.0
2015-10-02 10:55:00,37.77,37.86,37.77,37.86,6334.0,29.7543,29.8252,29.7543,29.8252,6334.0
2015-10-02 11:00:00,37.86,37.86,37.79,37.81,6000.0,29.8252,29.8252,29.7701,29.7858,6000.0
2015-10-02 11:05:00,37.81,37.84,37.78,37.82,9564.0,29.7858,29.8095,29.7622,29.7937,9564.0
2015-10-02 11:10:00,37.82,37.82,37.74,37.74,3600.0,29.7937,29.7937,29.7307,29.7307,3600.0
2015-10-02 11:15:00,37.75,37.76,37.63,37.63,6400.0,29.7386,29.7465,29.644,29.644,6400.0
2015-10-02 11:20:00,37.63,37.65,37.61,37.62,11048.0,29.644,29.6598,29.6283,29.6362,11048.0
2015-10-02 11:25:00,37.63,37.79,37.62,37.77,20940.0,29.644,29.7701,29.6362,29.7543,20940.0
2015-10-02 11:30:00,37.79,37.83,37.79,37.83,6912.0,29.7701,29.8016,29.7701,29.8016,6912.0
2015-10-02 11:35:00,37.84,37.85,37.8,37.83,10202.0,29.8095,29.8174,29.778,29.8016,10202.0
2015-10-02 11:40:00,37.82,37.85,37.82,37.83,4470.0,29.7937,29.8174,29.7937,29.8016,4470.0
2015-10-02 11:45:00,37.83,37.9,37.83,37.83,8594.0,29.8016,29.8567,29.8016,29.8016,8594.0
2015-10-02 11:50:00,37.82,37.9,37.82,37.9,5502.0,29.7937,29.8567,29.7937,29.8567,5502.0
2015-10-02 11:55:00,37.89,37.99,37.89,37.96,12144.0,29.8489,29.9276,29.8489,29.904,12144.0
2015-10-02 12:00:00,37.96,37.99,37.95,37.95,8000.0,29.904,29.9276,29.8961,29.8961,8000.0
2015-10-02 12:05:00,37.95,38.01,37.95,37.96,5628.0,29.8961,29.9434,29.8961,29.904,5628.0
2015-10-02 12:10:00,37.96,38.07,37.96,38.06,5400.0,29.904,29.9907,29.904,29.9828,5400.0
2015-10-02 12:15:00,38.06,38.07,38.03,38.07,3392.0,29.9828,29.9907,29.9592,29.9907,3392.0
2015-10-02 12:20:00,38.08,38.09,38.0,38.0,5854.0,29.9985,30.0064,29.9355,29.9355,5854.0
2015-10-02 12:25:00,37.98,38.01,37.94,38.01,7200.0,29.9198,29.9434,29.8883,29.9434,7200.0
2015-10-02 12:30:00,38.01,38.13,38.01,38.05,7600.0,29.9434,30.0379,29.9434,29.9749,7600.0
2015-10-02 12:35:00,38.06,38.06,38.05,38.05,3400.0,29.9828,29.9828,29.9749,29.9749,3400.0
2015-10-02 12:40:00,38.01,38.06,38.0,38.04,3696.0,29.9434,29.9828,29.9355,29.967,3696.0
2015-10-02 12:45:00,38.02,38.09,38.02,38.05,2800.0,29.9513,30.0064,29.9513,29.9749,2800.0
2015-10-02 12:50:00,38.05,38.14,38.04,38.12,5000.0,29.9749,30.0458,29.967,30.0301,5000.0
2015-10-02 12:55:00,38.1,38.1,38.04,38.05,5490.0,30.0143,30.0143,29.967,29.9749,5490.0
2015-10-02 13:00:00,38.06,38.13,38.06,38.08,4256.0,29.9828,30.0379,29.9828,29.9985,4256.0
2015-10-02 13:05:00,38.09,38.15,38.09,38.13,5306.0,30.0064,30.0537,30.0064,30.0379,5306.0
2015-10-02 13:10:00,38.13,38.22,38.13,38.17,7068.0,30.0379,30.1088,30.0379,30.0694,7068.0
2015-10-02 13:15:00,38.17,38.2,38.06,38.06,8008.0,30.0694,30.0931,29.9828,29.9828,8008.0
2015-10-02 13:20:00,38.06,38.09,38.04,38.05,14754.0,29.9828,30.0064,29.967,29.9749,14754.0
2015-10-02 13:25:00,38.04,38.06,38.03,38.04,15380.0,29.967,29.9828,29.9592,29.967,15380.0
2015-10-02 13:30:00,38.04,38.09,38.04,38.05,7536.0,29.967,30.0064,29.967,29.9749,7536.0
2015-10-02 13:35:00,38.05,38.07,38.0,38.0,14294.0,29.9749,29.9907,29.9355,29.9355,14294.0
2015-10-02 13:40:00,38.01,38.03,37.99,38.02,8838.0,29.9434,29.9592,29.9276,29.9513,8838.0
2015-10-02 13:45:00,38.04,38.11,38.04,38.1,7890.0,29.967,30.0222,29.967,30.0143,7890.0
2015-10-02 13:50:00,38.1,38.1,38.04,38.04,6200.0,30.0143,30.0143,29.967,29.967,6200.0
2015-10-02 13:55:00,38.06,38.1,38.04,38.06,7600.0,29.9828,30.0143,29.967,29.9828,7600.0
2015-10-02 14:00:00,38.06,38.09,38.03,38.09,10600.0,29.9828,30.0064,29.9592,30.0064,10600.0
2015-10-02 14:05:00,38.08,38.1,38.04,38.08,12480.0,29.9985,30.0143,29.967,29.9985,12480.0
2015-10-02 14:10:00,38.08,38.09,37.97,37.99,34828.0,29.9985,30.0064,29.9119,29.9276,34828.0
2015-10-02 14:15:00,37.99,38.02,37.98,37.98,11048.0,29.9276,29.9513,29.9198,29.9198,11048.0
2015-10-02 14:20:00,37.98,38.08,37.97,38.08,10606.0,29.9198,29.9985,29.9119,29.9985,10606.0
2015-10-02 14:25:00,38.07,38.16,38.07,38.11,12082.0,29.9907,30.0616,29.9907,30.0222,12082.0
2015-10-02 14:30:00,38.12,38.18,38.1,38.1,9200.0,30.0301,30.0773,30.0143,30.0143,9200.0
2015-10-02 14:35:00,38.11,38.12,38.1,38.12,12800.0,30.0222,30.0301,30.0143,30.0301,12800.0
2015-10-02 14:40:00,38.13,38.13,38.07,38.12,20290.0,30.0379,30.0379,29.9907,30.0301,20290.0
2015-10-02 14:45:00,38.13,38.14,38.1,38.12,12010.0,30.0379,30.0458,30.0143,30.0301,12010.0
2015-10-02 14:50:00,38.14,38.16,38.1,38.13,14560.0,30.0458,30.0616,30.0143,30.0379,14560.0
2015-10-02 14:55:00,38.14,38.18,38.1,38.11,13400.0,30.0458,30.0773,30.0143,30.0222,13400.0
2015-10-02 15:00:00,38.1,38.1,38.07,38.09,33912.0,30.0143,30.0143,29.9907,30.0064,33912.0
2015-10-02 15:05:00,38.09,38.18,38.09,38.18,15276.0,30.0064,30.0773,30.0064,30.0773,15276.0
2015-10-02 15:10:00,38.19,38.23,38.16,38.21,20000.0,30.0852,30.1167,30.0616,30.101,20000.0
2015-10-02 15:15:00,38.2,38.29,38.2,38.29,15424.0,30.0931,30.164,30.0931,30.164,15424.0
2015-10-02 15:20:00,38.29,38.32,38.23,38.29,21218.0,30.164,30.1876,30.1167,30.164,21218.0
2015-10-02 15:25:00,38.29,38.34,38.29,38.34,19792.0,30.164,30.2034,30.164,30.2034,19792.0
2015-10-02 15:30:00,38.34,38.35,38.31,38.33,19392.0,30.2034,30.2112,30.1797,30.1955,19392.0
2015-10-02 15:35:00,38.33,38.35,38.3,38.31,26500.0,30.1955,30.2112,30.1719,30.1797,26500.0
2015-10-02 15:40:00,38.32,38.33,38.3,38.32,19914.0,30.1876,30.1955,30.1719,30.1876,19914.0
2015-10-02 15:45:00,38.33,38.39,38.31,38.39,28600.0,30.1955,30.2428,30.1797,30.2428,28600.0
2015-10-02 15:50:00,38.4,38.42,38.38,38.42,32746.0,30.2506,30.2664,30.2349,30.2664,32746.0
2015-10-02 15:55:00,38.42,38.49,38.4,38.48,100582.0,30.2664,30.3215,30.2506,30.3137,100582.0
2015-10-05 09:30:00,38.63,38.96,38.63,38.84,29594.0,30.4318,30.6918,30.4318,30.5973,29594.0
2015-10-05 09:35:00,38.88,38.9,38.67,38.9,34794.0,30.6288,30.6445,30.4633,30.6445,34794.0
2015-10-05 09:40:00,38.9,38.91,38.73,38.79,60600.0,30.6445,30.6524,30.5106,30.5579,60600.0
2015-10-05 09:45:00,38.8,38.93,38.77,38.9,10900.0,30.5657,30.6682,30.5421,30.6445,10900.0
2015-10-05 09:50:00,38.97,39.0,38.9,38.95,16778.0,30.6997,30.7233,30.6445,30.6839,16778.0
2015-10-05 09:55:00,38.95,39.04,38.93,39.02,64600.0,30.6839,30.7548,30.6682,30.7391,64600.0
2015-10-05 10:00:00,39.02,39.07,38.93,38.93,8000.0,30.7391,30.7784,30.6682,30.6682,8000.0
2015-10-05 10:05:00,38.95,39.07,38.95,39.07,10000.0,30.6839,30.7784,30.6839,30.7784,10000.0
2015-10-05 10:10:00,39.08,39.17,39.06,39.13,23704.0,30.7863,30.8572,30.7706,30.8257,23704.0
2015-10-05 10:15:00,39.17,39.22,39.09,39.17,28406.0,30.8572,30.8966,30.7942,30.8572,28406.0
2015-10-05 10:20:00,39.18,39.26,39.16,39.26,19190.0,30.8651,30.9281,30.8493,30.9281,19190.0
2015-10-05 10:25:00,39.27,39.28,39.1,39.17,114460.0,30.936,30.9439,30.8021,30.8572,114460.0
2015-10-05 10:30:00,39.17,39.17,38.93,38.98,34500.0,30.8572,30.8572,30.6682,30.7075,34500.0
2015-10-05 10:35:00,38.99,39.06,38.86,39.05,33248.0,30.7154,30.7706,30.613,30.7627,33248.0
2015-10-05 10:40:00,39.04,39.08,38.95,39.03,54400.0,30.7548,30.7863,30.6839,30.7469,54400.0
2015-10-05 10:45:00,39.02,39.1,39.01,39.1,34752.0,30.7391,30.8021,30.7312,30.8021,34752.0
2015-10-05 10:50:00,39.09,39.1,39.02,39.06,31652.0,30.7942,30.8021,30.7391,30.7706,31652.0
2015-10-05 10:55:00,39.04,39.11,38.99,39.06,19800.0,30.7548,30.81,30.7154,30.7706,19800.0
2015-10-05 11:00:00,39.02,39.08,39.02,39.05,14400.0,30.7391,30.7863,30.7391,30.7627,14400.0
2015-10-05 11:05:00,39.02,39.11,39.01,39.1,11386.0,30.7391,30.81,30.7312,30.8021,11386.0
2015-10-05 11:10:00,39.09,39.1,39.05,39.05,2400.0,30.7942,30.8021,30.7627,30.7627,2400.0
2015-10-05 11:15:00,39.05,39.05,39.02,39.03,4600.0,30.7627,30.7627,30.7391,30.7469,4600.0
2015-10-05 11:20:00,39.02,39.16,39.01,39.15,14940.0,30.7391,30.8493,30.7312,30.8415,14940.0
2015-10-05 11:25:00,39.18,39.21,39.09,39.15,8600.0,30.8651,30.8887,30.7942,30.8415,8600.0
2015-10-05 11:30:00,39.15,39.17,39.12,39.13,7964.0,30.8415,30.8572,30.8178,30.8257,7964.0
2015-10-05 11:35:00,39.12,39.14,39.07,39.14,7000.0,30.8178,30.8336,30.7784,30.8336,7000.0
2015-10-05 11:40:00,39.14,39.16,39.1,39.12,11400.0,30.8336,30.8493,30.8021,30.8178,11400.0
2015-10-05 11:45:00,39.13,39.22,39.12,39.19,10800.0,30.8257,30.8966,30.8178,30.873,10800.0
2015-10-05 11:50:00,39.21,39.24,39.19,39.19,3800.0,30.8887,30.9124,30.873,30.873,3800.0
2015-10-05 11:55:00,39.2,39.21,39.15,39.21,13400.0,30.8809,30.8887,30.8415,30.8887,13400.0
2015-10-05 12:00:00,39.22,39.24,39.21,39.22,3000.0,30.8966,30.9124,30.8887,30.8966,3000.0
2015-10-05 12:05:00,39.23,39.35,39.23,39.34,16684.0,30.9045,30.999,30.9045,30.9911,16684.0
2015-10-05 12:10:00,39.34,39.38,39.32,39.38,10576.0,30.9911,31.0227,30.9754,31.0227,10576.0
2015-10-05 12:15:00,39.37,39.42,39.35,39.36,13924.0,31.0148,31.0542,30.999,31.0069,13924.0
2015-10-05 12:20:00,39.35,39.35,39.27,39.29,9312.0,30.999,30.999,30.936,30.9518,9312.0
2015-10-05 12:25:00,39.26,39.33,39.26,39.32,8200.0,30.9281,30.9833,30.9281,30.9754,8200.0
2015-10-05 12:30:00,39.32,39.32,39.27,39.28,12478.0,30.9754,30.9754,30.936,30.9439,12478.0
2015-10-05 12:35:00,39.29,39.35,39.27,39.33,54962.0,30.9518,30.999,30.936,30.9833,54962.0
2015-10-05 12:40:00,39.34,39.34,39.3,39.31,3600.0,30.9911,30.9911,30.9596,30.9675,3600.0
2015-10-05 12:45:00,39.32,39.35,39.3,39.33,10800.0,30.9754,30.999,30.9596,30.9833,10800.0
2015-10-05 12:50:00,39.33,39.33,39.3,39.31,7566.0,30.9833,30.9833,30.9596,30.9675,7566.0
2015-10-05 12:55:00,39.3,39.3,39.23,39.28,6600.0,30.9596,30.9596,30.9045,30.9439,6600.0
2015-10-05 13:00:00,39.27,39.27,39.24,39.27,4600.0,30.936,30.936,30.9124,30.936,4600.0
2015-10-05 13:05:00,39.27,39.34,39.27,39.34,3180.0,30.936,30.9911,30.936,30.9911,3180.0
2015-10-05 13:10:00,39.34,39.35,39.31,39.31,8900.0,30.9911,30.999,30.9675,30.9675,8900.0
2015-10-05 13:15:00,39.33,39.34,39.3,39.3,6000.0,30.9833,30.9911,30.9596,30.9596,6000.0
2015-10-05 13:20:00,39.31,39.31,39.26,39.26,2800.0,30.9675,30.9675,30.9281,30.9281,2800.0
2015-10-05 13:25:00,39.27,39.3,39.25,39.27,5894.0,30.936,30.9596,30.9202,30.936,5894.0
2015-10-05 13:30:00,39.26,39.26,39.21,39.21,7824.0,30.9281,30.9281,30.8887,30.8887,7824.0
2015-10-05 13:35:00,39.22,39.26,39.21,39.26,2800.0,30.8966,30.9281,30.8887,30.9281,2800.0
2015-10-05 13:40:00,39.24,39.25,39.17,39.19,9924.0,30.9124,30.9202,30.8572,30.873,9924.0
2015-10-05 13:45:00,39.18,39.26,39.18,39.24,9662.0,30.8651,30.9281,30.8651,30.9124,9662.0
2015-10-05 13:50:00,39.24,39.24,39.21,39.22,2600.0,30.9124,30.9124,30.8887,30.8966,2600.0
2015-10-05 13:55:00,39.23,39.25,39.2,39.24,23024.0,30.9045,30.9202,30.8809,30.9124,23024.0
2015-10-05 14:00:00,39.25,39.3,39.23,39.23,48034.0,30.9202,30.9596,30.9045,30.9045,48034.0
2015-10-05 14:05:00,39.23,39.24,39.22,39.24,5130.0,30.9045,30.9124,30.8966,30.9124,5130.0
2015-10-05 14:10:00,39.24,39.26,39.2,39.24,6200.0,30.9124,30.9281,30.8809,30.9124,6200.0
2015-10-05 14:15:00,39.24,39.27,39.24,39.27,5800.0,30.9124,30.936,30.9124,30.936,5800.0
2015-10-05 14:20:00,39.27,39.33,39.27,39.33,5600.0,30.936,30.9833,30.936,30.9833,5600.0
2015-10-05 14:25:00,39.32,39.34,39.3,39.34,3600.0,30.9754,30.9911,30.9596,30.9911,3600.0
2015-10-05 14:30:00,39.35,39.41,39.31,39.4,18462.0,30.999,31.0463,30.9675,31.0384,18462.0
2015-10-05 14:35:00,39.41,39.45,39.4,39.45,6400.0,31.0463,31.0778,31.0384,31.0778,6400.0
2015-10-05 14:40:00,39.44,39.55,39.44,39.55,27008.0,31.0699,31.1566,31.0699,31.1566,27008.0
2015-10-05 14:45:00,39.52,39.54,39.38,39.38,29556.0,31.1329,31.1487,31.0227,31.0227,29556.0
2015-10-05 14:50:00,39.4,39.44,39.38,39.43,12200.0,31.0384,31.0699,31.0227,31.062,12200.0
2015-10-05 14:55:00,39.41,39.46,39.4,39.44,7932.0,31.0463,31.0857,31.0384,31.0699,7932.0
2015-10-05 15:00:00,39.45,39.46,39.41,39.45,23008.0,31.0778,31.0857,31.0463,31.0778,23008.0
2015-10-05 15:05:00,39.45,39.49,39.45,39.47,12496.0,31.0778,31.1093,31.0778,31.0936,12496.0
2015-10-05 15:10:00,39.46,39.47,39.4,39.45,17690.0,31.0857,31.0936,31.0384,31.0778,17690.0
2015-10-05 15:15:00,39.43,39.43,39.35,39.37,12206.0,31.062,31.062,30.999,31.0148,12206.0
2015-10-05 15:20:00,39.35,39.41,39.35,39.37,31556.0,30.999,31.0463,30.999,31.0148,31556.0
2015-10-05 15:25:00,39.37,39.41,39.36,39.4,14706.0,31.0148,31.0463,31.0069,31.0384,14706.0
2015-10-05 15:30:00,39.4,39.48,39.38,39.45,20214.0,31.0384,31.1014,31.0227,31.0778,20214.0
2015-10-05 15:35:00,39.44,39.46,39.4,39.41,24822.0,31.0699,31.0857,31.0384,31.0463,24822.0
2015-10-05 15:40:00,39.42,39.43,39.39,39.4,13320.0,31.0542,31.062,31.0305,31.0384,13320.0
2015-10-05 15:45:00,39.41,39.47,39.39,39.46,31744.0,31.0463,31.0936,31.0305,31.0857,31744.0
2015-10-05 15:50:00,39.46,39.47,39.38,39.4,41384.0,31.0857,31.0936,31.0227,31.0384,41384.0
2015-10-05 15:55:00,39.4,39.44,39.37,39.4,102246.0,31.0384,31.0699,31.0148,31.0384,102246.0
2015-10-06 09:30:00,39.47,39.6,39.37,39.6,20100.0,31.0936,31.196,31.0148,31.196,20100.0
2015-10-06 09:35:00,39.59,39.59,39.38,39.57,21548.0,31.1881,31.1881,31.0227,31.1723,21548.0
2015-10-06 09:40:00,39.53,39.58,39.49,39.53,27316.0,31.1408,31.1802,31.1093,31.1408,27316.0
2015-10-06 09:45:00,39.57,39.61,39.57,39.61,4106.0,31.1723,31.2038,31.1723,31.2038,4106.0
2015-10-06 09:50:00,39.61,39.65,39.59,39.63,17950.0,31.2038,31.2354,31.1881,31.2196,17950.0
2015-10-06 09:55:00,39.67,39.74,39.65,39.72,7794.0,31.2511,31.3063,31.2354,31.2905,7794.0
2015-10-06 10:00:00,39.72,39.77,39.65,39.74,10520.0,31.2905,31.3299,31.2354,31.3063,10520.0
2015-10-06 10:05:00,39.7,39.74,39.58,39.66,6600.0,31.2747,31.3063,31.1802,31.2432,6600.0
2015-10-06 10:10:00,39.67,39.67,39.6,39.6,3108.0,31.2511,31.2511,31.196,31.196,3108.0
2015-10-06 10:15:00,39.6,39.6,39.45,39.45,4600.0,31.196,31.196,31.0778,31.0778,4600.0
2015-10-06 10:20:00,39.47,39.47,39.39,39.39,4298.0,31.0936,31.0936,31.0305,31.0305,4298.0
2015-10-06 10:25:00,39.42,39.46,39.31,39.33,5174.0,31.0542,31.0857,30.9675,30.9833,5174.0
2015-10-06 10:30:00,39.32,39.34,39.27,39.27,14600.0,30.9754,30.9911,30.936,30.936,14600.0
2015-10-06 10:35:00,39.27,39.27,39.18,39.25,9870.0,30.936,30.936,30.8651,30.9202,9870.0
2015-10-06 10:40:00,39.24,39.3,39.24,39.29,4620.0,30.9124,30.9596,30.9124,30.9518,4620.0
2015-10-06 10:45:00,39.29,39.32,39.21,39.21,12846.0,30.9518,30.9754,30.8887,30.8887,12846.0
2015-10-06 10:50:00,39.21,39.22,39.15,39.22,4600.0,30.8887,30.8966,30.8415,30.8966,4600.0
2015-10-06 10:55:00,39.2,39.21,39.14,39.16,2200.0,30.8809,30.8887,30.8336,30.8493,2200.0
2015-10-06 11:00:00,39.22,39.27,39.18,39.22,27166.0,30.8966,30.936,30.8651,30.8966,27166.0
2015-10-06 11:05:00,39.18,39.27,39.18,39.24,42258.0,30.8651,30.936,30.8651,30.9124,42258.0
2015-10-06 11:10:00,39.24,39.27,39.19,39.21,43600.0,30.9124,30.936,30.873,30.8887,43600.0
2015-10-06 11:15:00,39.22,39.26,39.21,39.21,10118.0,30.8966,30.9281,30.8887,30.8887,10118.0
2015-10-06 11:20:00,39.2,39.22,39.19,39.22,2548.0,30.8809,30.8966,30.873,30.8966,2548.0
2015-10-06 11:25:00,39.23,39.23,39.13,39.17,3000.0,30.9045,30.9045,30.8257,30.8572,3000.0
2015-10-06 11:30:00,39.14,39.14,39.06,39.08,28604.0,30.8336,30.8336,30.7706,30.7863,28604.0
2015-10-06 11:35:00,39.08,39.08,38.99,38.99,4136.0,30.7863,30.7863,30.7154,30.7154,4136.0
2015-10-06 11:40:00,39.01,39.04,39.0,39.04,21000.0,30.7312,30.7548,30.7233,30.7548,21000.0
2015-10-06 11:45:00,39.02,39.02,38.97,38.98,15100.0,30.7391,30.7391,30.6997,30.7075,15100.0
2015-10-06 11:50:00,38.98,39.01,38.97,38.99,7114.0,30.7075,30.7312,30.6997,30.7154,7114.0
2015-10-06 11:55:00,38.98,38.98,38.91,38.91,8558.0,30.7075,30.7075,30.6524,30.6524,8558.0
2015-10-06 12:00:00,38.94,38.99,38.94,38.97,12304.0,30.676,30.7154,30.676,30.6997,12304.0
2015-10-06 12:05:00,38.99,39.02,38.96,39.01,6400.0,30.7154,30.7391,30.6918,30.7312,6400.0
2015-10-06 12:10:00,39.02,39.05,38.98,39.01,11200.0,30.7391,30.7627,30.7075,30.7312,11200.0
2015-10-06 12:15:00,39.03,39.03,38.92,38.92,5200.0,30.7469,30.7469,30.6603,30.6603,5200.0
2015-10-06 12:20:00,38.88,38.99,38.88,38.98,7500.0,30.6288,30.7154,30.6288,30.7075,7500.0
2015-10-06 12:25:00,38.95,38.96,38.85,38.9,5730.0,30.6839,30.6918,30.6051,30.6445,5730.0
2015-10-06 12:30:00,38.9,38.92,38.88,38.9,7400.0,30.6445,30.6603,30.6288,30.6445,7400.0
2015-10-06 12:35:00,38.93,38.94,38.93,38.93,2800.0,30.6682,30.676,30.6682,30.6682,2800.0
2015-10-06 12:40:00,38.92,38.95,38.92,38.95,16124.0,30.6603,30.6839,30.6603,30.6839,16124.0
2015-10-06 12:45:00,38.96,38.99,38.94,38.95,7800.0,30.6918,30.7154,30.676,30.6839,7800.0
2015-10-06 12:50:00,38.94,38.98,38.94,38.96,1388.0,30.676,30.7075,30.676,30.6918,1388.0
2015-10-06 12:55:00,38.98,38.98,38.96,38.97,6400.0,30.7075,30.7075,30.6918,30.6997,6400.0
2015-10-06 13:00:00,38.98,39.02,38.97,38.98,11468.0,30.7075,30.7391,30.6997,30.7075,11468.0
2015-10-06 13:05:00,38.98,39.01,38.95,39.0,4400.0,30.7075,30.7312,30.6839,30.7233,4400.0
2015-10-06 13:10:00,39.02,39.16,39.02,39.16,8680.0,30.7391,30.8493,30.7391,30.8493,8680.0
2015-10-06 13:15:00,39.15,39.2,39.13,39.17,6426.0,30.8415,30.8809,30.8257,30.8572,6426.0
2015-10-06 13:20:00,39.17,39.18,39.16,39.18,3000.0,30.8572,30.8651,30.8493,30.8651,3000.0
2015-10-06 13:25:00,39.18,39.24,39.18,39.21,9600.0,30.8651,30.9124,30.8651,30.8887,9600.0
2015-10-06 13:30:00,39.19,39.22,39.13,39.15,4500.0,30.873,30.8966,30.8257,30.8415,4500.0
2015-10-06 13:35:00,39.17,39.17,39.14,39.14,3202.0,30.8572,30.8572,30.8336,30.8336,3202.0
2015-10-06 13:40:00,39.14,39.14,39.05,39.06,4600.0,30.8336,30.8336,30.7627,30.7706,4600.0
2015-10-06 13:45:00,39.05,39.13,39.04,39.13,10842.0,30.7627,30.8257,30.7548,30.8257,10842.0
2015-10-06 13:50:00,39.12,39.16,39.09,39.16,8200.0,30.8178,30.8493,30.7942,30.8493,8200.0
2015-10-06 13:55:00,39.15,39.15,39.13,39.15,7198.0,30.8415,30.8415,30.8257,30.8415,7198.0
2015-10-06 14:00:00,39.13,39.19,39.13,39.16,5400.0,30.8257,30.873,30.8257,30.8493,5400.0
2015-10-06 14:05:00,39.16,39.16,39.13,39.16,6072.0,30.8493,30.8493,30.8257,30.8493,6072.0
2015-10-06 14:10:00,39.16,39.24,39.16,39.22,5600.0,30.8493,30.9124,30.8493,30.8966,5600.0
2015-10-06 14:15:00,39.25,39.26,39.24,39.26,7700.0,30.9202,30.9281,30.9124,30.9281,7700.0
2015-10-06 14:20:00,39.24,39.27,39.2,39.25,23216.0,30.9124,30.936,30.8809,30.9202,23216.0
2015-10-06 14:25:00,39.23,39.26,39.2,39.25,12200.0,30.9045,30.9281,30.8809,30.9202,12200.0
2015-10-06 14:30:00,39.26,39.27,39.2,39.24,6900.0,30.9281,30.936,30.8809,30.9124,6900.0
2015-10-06 14:35:00,39.24,39.27,39.24,39.27,4600.0,30.9124,30.936,30.9124,30.936,4600.0
2015-10-06 14:40:00,39.24,39.24,39.2,39.2,19764.0,30.9124,30.9124,30.8809,30.8809,19764.0
2015-10-06 14:45:00,39.2,39.25,39.15,39.25,9834.0,30.8809,30.9202,30.8415,30.9202,9834.0
2015-10-06 14:50:00,39.25,39.25,39.18,39.18,4436.0,30.9202,30.9202,30.8651,30.8651,4436.0
2015-10-06 14:55:00,39.18,39.18,39.13,39.15,5200.0,30.8651,30.8651,30.8257,30.8415,5200.0
2015-10-06 15:00:00,39.13,39.17,39.12,39.17,6600.0,30.8257,30.8572,30.8178,30.8572,6600.0
2015-10-06 15:05:00,39.17,39.17,39.12,39.16,8500.0,30.8572,30.8572,30.8178,30.8493,8500.0
2015-10-06 15:10:00,39.13,39.13,39.02,39.04,28616.0,30.8257,30.8257,30.7391,30.7548,28616.0
2015-10-06 15:15:00,39.02,39.09,39.02,39.09,4400.0,30.7391,30.7942,30.7391,30.7942,4400.0
2015-10-06 15:20:00,39.07,39.09,39.02,39.07,16380.0,30.7784,30.7942,30.7391,30.7784,16380.0
2015-10-06 15:25:00,39.09,39.1,39.02,39.08,19448.0,30.7942,30.8021,30.7391,30.7863,19448.0
2015-10-06 15:30:00,39.09,39.13,39.08,39.11,8886.0,30.7942,30.8257,30.7863,30.81,8886.0
2015-10-06 15:35:00,39.1,39.12,39.07,39.08,12780.0,30.8021,30.8178,30.7784,30.7863,12780.0
2015-10-06 15:40:00,39.07,39.1,39.06,39.08,14420.0,30.7784,30.8021,30.7706,30.7863,14420.0
2015-10-06 15:45:00,39.09,39.16,39.08,39.16,32364.0,30.7942,30.8493,30.7863,30.8493,32364.0
2015-10-06 15:50:00,39.15,39.2,39.15,39.19,20020.0,30.8415,30.8809,30.8415,30.873,20020.0
2015-10-06 15:55:00,39.18,39.2,39.15,39.18,104938.0,30.8651,30.8809,30.8415,30.8651,104938.0
2015-10-07 09:30:00,39.38,39.49,39.15,39.15,30022.0,31.0227,31.1093,30.8415,30.8415,30022.0
2015-10-07 09:35:00,39.11,39.15,38.99,39.15,26928.0,30.81,30.8415,30.7154,30.8415,26928.0
2015-10-07 09:40:00,39.23,39.25,39.1,39.13,11978.0,30.9045,30.9202,30.8021,30.8257,11978.0
2015-10-07 09:45:00,39.11,39.19,39.11,39.18,9942.0,30.81,30.873,30.81,30.8651,9942.0
2015-10-07 09:50:00,39.22,39.24,39.13,39.13,7816.0,30.8966,30.9124,30.8257,30.8257,7816.0
2015-10-07 09:55:00,39.12,39.18,39.12,39.14,7800.0,30.8178,30.8651,30.8178,30.8336,7800.0
2015-10-07 10:00:00,39.16,39.24,39.16,39.21,2650.0,30.8493,30.9124,30.8493,30.8887,2650.0
2015-10-07 10:05:00,39.22,39.26,39.19,39.22,12830.0,30.8966,30.9281,30.873,30.8966,12830.0
2015-10-07 10:10:00,39.23,39.29,39.23,39.29,2800.0,30.9045,30.9518,30.9045,30.9518,2800.0
2015-10-07 10:15:00,39.29,39.29,39.22,39.25,3202.0,30.9518,30.9518,30.8966,30.9202,3202.0
2015-10-07 10:20:00,39.22,39.24,39.19,39.21,7404.0,30.8966,30.9124,30.873,30.8887,7404.0
2015-10-07 10:25:00,39.21,39.26,39.21,39.23,6832.0,30.8887,30.9281,30.8887,30.9045,6832.0
2015-10-07 10:30:00,39.19,39.19,39.17,39.18,3000.0,30.873,30.873,30.8572,30.8651,3000.0
2015-10-07 10:35:00,39.15,39.17,39.1,39.1,3200.0,30.8415,30.8572,30.8021,30.8021,3200.0
2015-10-07 10:40:00,39.04,39.06,39.01,39.06,3660.0,30.7548,30.7706,30.7312,30.7706,3660.0
2015-10-07 10:45:00,39.07,39.09,39.04,39.04,7000.0,30.7784,30.7942,30.7548,30.7548,7000.0
2015-10-07 10:50:00,39.05,39.1,39.01,39.07,4610.0,30.7627,30.8021,30.7312,30.7784,4610.0
2015-10-07 10:55:00,39.09,39.12,39.09,39.09,1800.0,30.7942,30.8178,30.7942,30.7942,1800.0
2015-10-07 11:00:00,39.07,39.13,39.02,39.13,8354.0,30.7784,30.8257,30.7391,30.8257,8354.0
2015-10-07 11:05:00,39.12,39.13,39.09,39.12,12020.0,30.8178,30.8257,30.7942,30.8178,12020.0
2015-10-07 11:10:00,39.12,39.15,39.09,39.14,9644.0,30.8178,30.8415,30.7942,30.8336,9644.0
2015-10-07 11:15:00,39.14,39.17,39.13,39.13,4860.0,30.8336,30.8572,30.8257,30.8257,4860.0
2015-10-07 11:20:00,39.15,39.2,39.15,39.2,9304.0,30.8415,30.8809,30.8415,30.8809,9304.0
2015-10-07 11:25:00,39.2,39.24,39.18,39.2,11124.0,30.8809,30.9124,30.8651,30.8809,11124.0
2015-10-07 11:30:00,39.18,39.27,39.18,39.25,4200.0,30.8651,30.936,30.8651,30.9202,4200.0
2015-10-07 11:35:00,39.23,39.3,39.2,39.3,3400.0,30.9045,30.9596,30.8809,30.9596,3400.0
2015-10-07 11:40:00,39.29,39.29,39.21,39.22,5328.0,30.9518,30.9518,30.8887,30.8966,5328.0
2015-10-07 11:45:00,39.18,39.26,39.18,39.18,3996.0,30.8651,30.9281,30.8651,30.8651,3996.0
2015-10-07 11:50:00,39.21,39.25,39.21,39.24,4092.0,30.8887,30.9202,30.8887,30.9124,4092.0
2015-10-07 11:55:00,39.23,39.29,39.2,39.22,7000.0,30.9045,30.9518,30.8809,30.8966,7000.0
2015-10-07 12:00:00,39.23,39.23,39.16,39.18,4944.0,30.9045,30.9045,30.8493,30.8651,4944.0
2015-10-07 12:05:00,39.13,39.2,39.13,39.15,4016.0,30.8257,30.8809,30.8257,30.8415,4016.0
2015-10-07 12:10:00,39.1,39.17,39.1,39.16,1600.0,30.8021,30.8572,30.8021,30.8493,1600.0
2015-10-07 12:15:00,39.13,39.2,39.1,39.18,3400.0,30.8257,30.8809,30.8021,30.8651,3400.0
2015-10-07 12:20:00,39.2,39.24,39.15,39.15,6998.0,30.8809,30.9124,30.8415,30.8415,6998.0
2015-10-07 12:25:00,39.1,39.12,39.1,39.11,1916.0,30.8021,30.8178,30.8021,30.81,1916.0
2015-10-07 12:30:00,39.1,39.12,39.09,39.1,2302.0,30.8021,30.8178,30.7942,30.8021,2302.0
2015-10-07 12:35:00,39.09,39.12,39.08,39.1,3044.0,30.7942,30.8178,30.7863,30.8021,3044.0
2015-10-07 12:40:00,39.09,39.13,39.05,39.13,5936.0,30.7942,30.8257,30.7627,30.8257,5936.0
2015-10-07 12:45:00,39.15,39.18,39.14,39.18,3160.0,30.8415,30.8651,30.8336,30.8651,3160.0
2015-10-07 12:50:00,39.18,39.18,39.13,39.13,3000.0,30.8651,30.8651,30.8257,30.8257,3000.0
2015-10-07 12:55:00,39.16,39.18,39.15,39.16,4074.0,30.8493,30.8651,30.8415,30.8493,4074.0
2015-10-07 13:00:00,39.17,39.17,39.17,39.17,1400.0,30.8572,30.8572,30.8572,30.8572,1400.0
2015-10-07 13:05:00,39.15,39.21,39.15,39.2,2634.0,30.8415,30.8887,30.8415,30.8809,2634.0
2015-10-07 13:10:00,39.22,39.27,39.22,39.27,6448.0,30.8966,30.936,30.8966,30.936,6448.0
2015-10-07 13:15:00,39.25,39.25,39.2,39.2,3998.0,30.9202,30.9202,30.8809,30.8809,3998.0
2015-10-07 13:20:00,39.21,39.26,39.21,39.25,3814.0,30.8887,30.9281,30.8887,30.9202,3814.0
2015-10-07 13:25:00,39.27,39.29,39.24,39.26,6824.0,30.936,30.9518,30.9124,30.9281,6824.0
2015-10-07 13:30:00,39.27,39.43,39.27,39.35,10776.0,30.936,31.062,30.936,30.999,10776.0
2015-10-07 13:35:00,39.35,39.37,39.34,39.37,2418.0,30.999,31.0148,30.9911,31.0148,2418.0
2015-10-07 13:40:00,39.38,39.43,39.35,39.43,7390.0,31.0227,31.062,30.999,31.062,7390.0
2015-10-07 13:45:00,39.44,39.44,39.36,39.4,6068.0,31.0699,31.0699,31.0069,31.0384,6068.0
2015-10-07 13:50:00,39.38,39.38,39.3,39.35,4500.0,31.0227,31.0227,30.9596,30.999,4500.0
2015-10-07 13:55:00,39.37,39.4,39.29,39.29,10520.0,31.0148,31.0384,30.9518,30.9518,10520.0
2015-10-07 14:00:00,39.29,39.41,39.29,39.35,8398.0,30.9518,31.0463,30.9518,30.999,8398.0
2015-10-07 14:05:00,39.35,39.41,39.35,39.36,6402.0,30.999,31.0463,30.999,31.0069,6402.0
2015-10-07 14:10:00,39.36,39.38,39.3,39.33,9816.0,31.0069,31.0227,30.9596,30.9833,9816.0
2015-10-07 14:15:00,39.3,39.38,39.3,39.33,6986.0,30.9596,31.0227,30.9596,30.9833,6986.0
2015-10-07 14:20:00,39.32,39.35,39.29,39.34,6800.0,30.9754,30.999,30.9518,30.9911,6800.0
2015-10-07 14:25:00,39.37,39.37,39.25,39.3,9200.0,31.0148,31.0148,30.9202,30.9596,9200.0
2015-10-07 14:30:00,39.32,39.4,39.32,39.33,11158.0,30.9754,31.0384,30.9754,30.9833,11158.0
2015-10-07 14:35:00,39.32,39.33,39.25,39.32,10702.0,30.9754,30.9833,30.9202,30.9754,10702.0
2015-10-07 14:40:00,39.34,39.39,39.32,39.33,6000.0,30.9911,31.0305,30.9754,30.9833,6000.0
2015-10-07 14:45:00,39.33,39.34,39.28,39.28,10860.0,30.9833,30.9911,30.9439,30.9439,10860.0
2015-10-07 14:50:00,39.28,39.31,39.26,39.29,7148.0,30.9439,30.9675,30.9281,30.9518,7148.0
2015-10-07 14:55:00,39.32,39.34,39.23,39.27,20202.0,30.9754,30.9911,30.9045,30.936,20202.0
2015-10-07 15:00:00,39.26,39.29,39.23,39.26,16518.0,30.9281,30.9518,30.9045,30.9281,16518.0
2015-10-07 15:05:00,39.22,39.24,39.19,39.19,9396.0,30.8966,30.9124,30.873,30.873,9396.0
2015-10-07 15:10:00,39.21,39.27,39.21,39.26,9570.0,30.8887,30.936,30.8887,30.9281,9570.0
2015-10-07 15:15:00,39.24,39.33,39.24,39.29,29030.0,30.9124,30.9833,30.9124,30.9518,29030.0
2015-10-07 15:20:00,39.29,39.3,39.23,39.23,15494.0,30.9518,30.9596,30.9045,30.9045,15494.0
2015-10-07 15:25:00,39.24,39.24,39.19,39.22,6522.0,30.9124,30.9124,30.873,30.8966,6522.0
2015-10-07 15:30:00,39.24,39.24,39.2,39.23,16036.0,30.9124,30.9124,30.8809,30.9045,16036.0
2015-10-07 15:35:00,39.21,39.25,39.21,39.25,15148.0,30.8887,30.9202,30.8887,30.9202,15148.0
2015-10-07 15:40:00,39.24,39.29,39.22,39.28,14670.0,30.9124,30.9518,30.8966,30.9439,14670.0
2015-10-07 15:45:00,39.27,39.27,39.19,39.23,22860.0,30.936,30.936,30.873,30.9045,22860.0
2015-10-07 15:50:00,39.22,39.3,39.22,39.29,21014.0,30.8966,30.9596,30.8966,30.9518,21014.0
2015-10-07 15:55:00,39.29,39.35,39.27,39.35,87108.0,30.9518,30.999,30.936,30.999,87108.0
2015-10-08 09:30:00,39.01,39.34,38.99,39.17,20230.0,30.7312,30.9911,30.7154,30.8572,20230.0
2015-10-08 09:35:00,39.24,39.25,39.03,39.13,13396.0,30.9124,30.9202,30.7469,30.8257,13396.0
2015-10-08 09:40:00,39.18,39.37,39.16,39.18,11580.0,30.8651,31.0148,30.8493,30.8651,11580.0
2015-10-08 09:45:00,39.19,39.44,39.13,39.43,18160.0,30.873,31.0699,30.8257,31.062,18160.0
2015-10-08 09:50:00,39.43,39.54,39.43,39.47,9400.0,31.062,31.1487,31.062,31.0936,9400.0
2015-10-08 09:55:00,39.47,39.47,39.36,39.41,10300.0,31.0936,31.0936,31.0069,31.0463,10300.0
2015-10-08 10:00:00,39.38,39.43,39.29,39.34,16000.0,31.0227,31.062,30.9518,30.9911,16000.0
2015-10-08 10:05:00,39.32,39.32,39.22,39.25,12202.0,30.9754,30.9754,30.8966,30.9202,12202.0
2015-10-08 10:10:00,39.25,39.27,39.22,39.23,14248.0,30.9202,30.936,30.8966,30.9045,14248.0
2015-10-08 10:15:00,39.23,39.25,39.19,39.19,7900.0,30.9045,30.9202,30.873,30.873,7900.0
2015-10-08 10:20:00,39.17,39.23,39.17,39.2,6826.0,30.8572,30.9045,30.8572,30.8809,6826.0
2015-10-08 10:25:00,39.18,39.21,39.11,39.15,20762.0,30.8651,30.8887,30.81,30.8415,20762.0
2015-10-08 10:30:00,39.13,39.28,39.09,39.28,40288.0,30.8257,30.9439,30.7942,30.9439,40288.0
2015-10-08 10:35:00,39.28,39.38,39.28,39.38,9200.0,30.9439,31.0227,30.9439,31.0227,9200.0
2015-10-08 10:40:00,39.39,39.42,39.35,39.37,10820.0,31.0305,31.0542,30.999,31.0148,10820.0
2015-10-08 10:45:00,39.35,39.38,39.33,39.35,41306.0,30.999,31.0227,30.9833,30.999,41306.0
2015-10-08 10:50:00,39.35,39.46,39.34,39.4,13378.0,30.999,31.0857,30.9911,31.0384,13378.0
2015-10-08 10:55:00,39.42,39.43,39.38,39.38,5400.0,31.0542,31.062,31.0227,31.0227,5400.0
2015-10-08 11:00:00,39.41,39.42,39.33,39.37,182600.0,31.0463,31.0542,30.9833,31.0148,182600.0
2015-10-08 11:05:00,39.36,39.38,39.31,39.31,15236.0,31.0069,31.0227,30.9675,30.9675,15236.0
2015-10-08 11:10:00,39.33,39.33,39.24,39.24,7198.0,30.9833,30.9833,30.9124,30.9124,7198.0
2015-10-08 11:15:00,39.26,39.32,39.25,39.32,8078.0,30.9281,30.9754,30.9202,30.9754,8078.0
2015-10-08 11:20:00,39.33,39.35,39.27,39.27,9500.0,30.9833,30.999,30.936,30.936,9500.0
2015-10-08 11:25:00,39.27,39.33,39.27,39.32,5100.0,30.936,30.9833,30.936,30.9754,5100.0
2015-10-08 11:30:00,39.32,39.36,39.32,39.32,3194.0,30.9754,31.0069,30.9754,30.9754,3194.0
2015-10-08 11:35:00,39.34,39.34,39.31,39.34,5536.0,30.9911,30.9911,30.9675,30.9911,5536.0
2015-10-08 11:40:00,39.34,39.36,39.34,39.36,5420.0,30.9911,31.0069,30.9911,31.0069,5420.0
2015-10-08 11:45:00,39.34,39.35,39.32,39.32,5654.0,30.9911,30.999,30.9754,30.9754,5654.0
2015-10-08 11:50:00,39.33,39.35,39.33,39.35,4300.0,30.9833,30.999,30.9833,30.999,4300.0
2015-10-08 11:55:00,39.33,39.35,39.32,39.33,6200.0,30.9833,30.999,30.9754,30.9833,6200.0
2015-10-08 12:00:00,39.32,39.37,39.32,39.35,6836.0,30.9754,31.0148,30.9754,30.999,6836.0
2015-10-08 12:05:00,39.35,39.35,39.32,39.32,190634.0,30.999,30.999,30.9754,30.9754,190634.0
2015-10-08 12:10:00,39.32,39.37,39.31,39.34,12370.0,30.9754,31.0148,30.9675,30.9911,12370.0
2015-10-08 12:15:00,39.34,39.46,39.34,39.46,11326.0,30.9911,31.0857,30.9911,31.0857,11326.0
2015-10-08 12:20:00,39.47,39.57,39.46,39.46,22120.0,31.0936,31.1723,31.0857,31.0857,22120.0
2015-10-08 12:25:00,39.46,39.46,39.4,39.4,15200.0,31.0857,31.0857,31.0384,31.0384,15200.0
2015-10-08 12:30:00,39.41,39.51,39.41,39.49,9204.0,31.0463,31.1251,31.0463,31.1093,9204.0
2015-10-08 12:35:00,39.48,39.55,39.48,39.51,13600.0,31.1014,31.1566,31.1014,31.1251,13600.0
2015-10-08 12:40:00,39.5,39.5,39.42,39.44,5034.0,31.1172,31.1172,31.0542,31.0699,5034.0
2015-10-08 12:45:00,39.45,39.45,39.27,39.27,4010.0,31.0778,31.0778,30.936,30.936,4010.0
2015-10-08 12:50:00,39.23,39.25,39.21,39.24,9614.0,30.9045,30.9202,30.8887,30.9124,9614.0
2015-10-08 12:55:00,39.19,39.21,39.18,39.21,1540.0,30.873,30.8887,30.8651,30.8887,1540.0
2015-10-08 13:00:00,39.22,39.22,39.16,39.16,5200.0,30.8966,30.8966,30.8493,30.8493,5200.0
2015-10-08 13:05:00,39.17,39.23,39.16,39.16,5924.0,30.8572,30.9045,30.8493,30.8493,5924.0
2015-10-08 13:10:00,39.18,39.18,39.18,39.18,200.0,30.8651,30.8651,30.8651,30.8651,200.0
2015-10-08 13:15:00,39.16,39.19,39.14,39.16,10096.0,30.8493,30.873,30.8336,30.8493,10096.0
2015-10-08 13:20:00,39.18,39.21,39.15,39.2,4192.0,30.8651,30.8887,30.8415,30.8809,4192.0
2015-10-08 13:25:00,39.2,39.21,39.17,39.17,4250.0,30.8809,30.8887,30.8572,30.8572,4250.0
2015-10-08 13:30:00,39.17,39.19,39.16,39.18,7284.0,30.8572,30.873,30.8493,30.8651,7284.0
2015-10-08 13:35:00,39.19,39.19,39.17,39.17,600.0,30.873,30.873,30.8572,30.8572,600.0
2015-10-08 13:40:00,39.17,39.17,39.15,39.16,2332.0,30.8572,30.8572,30.8415,30.8493,2332.0
2015-10-08 13:45:00,39.16,39.21,39.14,39.15,8782.0,30.8493,30.8887,30.8336,30.8415,8782.0
2015-10-08 13:50:00,39.13,39.17,39.13,39.17,3200.0,30.8257,30.8572,30.8257,30.8572,3200.0
2015-10-08 13:55:00,39.18,39.23,39.18,39.18,4800.0,30.8651,30.9045,30.8651,30.8651,4800.0
2015-10-08 14:00:00,39.21,39.38,39.21,39.33,19622.0,30.8887,31.0227,30.8887,30.9833,19622.0
2015-10-08 14:05:00,39.29,39.3,39.22,39.29,8300.0,30.9518,30.9596,30.8966,30.9518,8300.0
2015-10-08 14:10:00,39.31,39.36,39.28,39.32,11000.0,30.9675,31.0069,30.9439,30.9754,11000.0
2015-10-08 14:15:00,39.3,39.32,39.26,39.32,4800.0,30.9596,30.9754,30.9281,30.9754,4800.0
2015-10-08 14:20:00,39.31,39.33,39.28,39.33,5112.0,30.9675,30.9833,30.9439,30.9833,5112.0
2015-10-08 14:25:00,39.37,39.37,39.3,39.35,4700.0,31.0148,31.0148,30.9596,30.999,4700.0
2015-10-08 14:30:00,39.35,39.38,39.35,39.37,7800.0,30.999,31.0227,30.999,31.0148,7800.0
2015-10-08 14:35:00,39.36,39.44,39.34,39.43,13936.0,31.0069,31.0699,30.9911,31.062,13936.0
2015-10-08 14:40:00,39.44,39.46,39.38,39.42,4800.0,31.0699,31.0857,31.0227,31.0542,4800.0
2015-10-08 14:45:00,39.38,39.41,39.34,39.41,6840.0,31.0227,31.0463,30.9911,31.0463,6840.0
2015-10-08 14:50:00,39.4,39.4,39.37,39.37,6322.0,31.0384,31.0384,31.0148,31.0148,6322.0
2015-10-08 14:55:00,39.38,39.47,39.38,39.46,9200.0,31.0227,31.0936,31.0227,31.0857,9200.0
2015-10-08 15:00:00,39.42,39.46,39.38,39.39,14800.0,31.0542,31.0857,31.0227,31.0305,14800.0
2015-10-08 15:05:00,39.39,39.44,39.37,39.44,11700.0,31.0305,31.0699,31.0148,31.0699,11700.0
2015-10-08 15:10:00,39.43,39.45,39.41,39.42,11600.0,31.062,31.0778,31.0463,31.0542,11600.0
2015-10-08 15:15:00,39.42,39.45,39.41,39.42,14686.0,31.0542,31.0778,31.0463,31.0542,14686.0
2015-10-08 15:20:00,39.43,39.46,39.33,39.36,14602.0,31.062,31.0857,30.9833,31.0069,14602.0
2015-10-08 15:25:00,39.37,39.41,39.31,39.35,13846.0,31.0148,31.0463,30.9675,30.999,13846.0
2015-10-08 15:30:00,39.38,39.38,39.34,39.36,9548.0,31.0227,31.0227,30.9911,31.0069,9548.0
2015-10-08 15:35:00,39.35,39.36,39.3,39.3,9066.0,30.999,31.0069,30.9596,30.9596,9066.0
2015-10-08 15:40:00,39.31,39.35,39.31,39.33,15916.0,30.9675,30.999,30.9675,30.9833,15916.0
2015-10-08 15:45:00,39.33,39.35,39.31,39.31,30068.0,30.9833,30.999,30.9675,30.9675,30068.0
2015-10-08 15:50:00,39.32,39.33,39.3,39.32,18664.0,30.9754,30.9833,30.9596,30.9754,18664.0
2015-10-08 15:55:00,39.31,39.31,39.23,39.25,144300.0,30.9675,30.9675,30.9045,30.9202,144300.0
2015-10-09 09:30:00,39.2,39.23,39.01,39.05,16340.0,30.8809,30.9045,30.7312,30.7627,16340.0
2015-10-09 09:35:00,39.09,39.24,39.01,39.14,22600.0,30.7942,30.9124,30.7312,30.8336,22600.0
2015-10-09 09:40:00,39.12,39.12,38.98,39.08,15552.0,30.8178,30.8178,30.7075,30.7863,15552.0
2015-10-09 09:45:00,39.1,39.17,39.01,39.11,10996.0,30.8021,30.8572,30.7312,30.81,10996.0
2015-10-09 09:50:00,39.09,39.17,39.05,39.16,12252.0,30.7942,30.8572,30.7627,30.8493,12252.0
2015-10-09 09:55:00,39.13,39.13,38.98,39.06,8618.0,30.8257,30.8257,30.7075,30.7706,8618.0
2015-10-09 10:00:00,39.03,39.04,38.96,39.02,18120.0,30.7469,30.7548,30.6918,30.7391,18120.0
2015-10-09 10:05:00,38.98,39.01,38.88,38.88,30852.0,30.7075,30.7312,30.6288,30.6288,30852.0
2015-10-09 10:10:00,38.86,38.88,38.8,38.88,9932.0,30.613,30.6288,30.5657,30.6288,9932.0
2015-10-09 10:15:00,38.88,38.88,38.84,38.85,15586.0,30.6288,30.6288,30.5973,30.6051,15586.0
2015-10-09 10:20:00,38.87,38.88,38.84,38.85,10600.0,30.6209,30.6288,30.5973,30.6051,10600.0
2015-10-09 10:25:00,38.83,38.88,38.83,38.85,4534.0,30.5894,30.6288,30.5894,30.6051,4534.0
2015-10-09 10:30:00,38.84,38.88,38.82,38.85,25202.0,30.5973,30.6288,30.5815,30.6051,25202.0
2015-10-09 10:35:00,38.84,38.9,38.82,38.84,30438.0,30.5973,30.6445,30.5815,30.5973,30438.0
2015-10-09 10:40:00,38.87,39.0,38.87,38.99,7000.0,30.6209,30.7233,30.6209,30.7154,7000.0
2015-10-09 10:45:00,39.01,39.07,39.01,39.02,5600.0,30.7312,30.7784,30.7312,30.7391,5600.0
2015-10-09 10:50:00,39.01,39.02,38.99,39.01,9146.0,30.7312,30.7391,30.7154,30.7312,9146.0
2015-10-09 10:55:00,39.01,39.06,38.97,39.04,6000.0,30.7312,30.7706,30.6997,30.7548,6000.0
2015-10-09 11:00:00,39.05,39.05,38.95,38.95,16428.0,30.7627,30.7627,30.6839,30.6839,16428.0
2015-10-09 11:05:00,38.96,39.01,38.95,39.01,3000.0,30.6918,30.7312,30.6839,30.7312,3000.0
2015-10-09 11:10:00,39.02,39.07,39.01,39.06,5580.0,30.7391,30.7784,30.7312,30.7706,5580.0
2015-10-09 11:15:00,39.09,39.16,39.07,39.1,6000.0,30.7942,30.8493,30.7784,30.8021,6000.0
2015-10-09 11:20:00,39.09,39.1,39.08,39.09,4000.0,30.7942,30.8021,30.7863,30.7942,4000.0
2015-10-09 11:25:00,39.08,39.13,39.08,39.13,4600.0,30.7863,30.8257,30.7863,30.8257,4600.0
2015-10-09 11:30:00,39.13,39.15,38.99,39.0,17494.0,30.8257,30.8415,30.7154,30.7233,17494.0
2015-10-09 11:35:00,39.0,39.01,38.97,39.01,9928.0,30.7233,30.7312,30.6997,30.7312,9928.0
2015-10-09 11:40:00,39.0,39.0,38.93,38.93,5780.0,30.7233,30.7233,30.6682,30.6682,5780.0
2015-10-09 11:45:00,38.9,38.95,38.9,38.95,2800.0,30.6445,30.6839,30.6445,30.6839,2800.0
2015-10-09 11:50:00,38.94,39.02,38.94,38.99,3600.0,30.676,30.7391,30.676,30.7154,3600.0
2015-10-09 11:55:00,38.99,39.02,38.98,38.98,12000.0,30.7154,30.7391,30.7075,30.7075,12000.0
2015-10-09 12:00:00,38.98,39.01,38.96,38.96,9766.0,30.7075,30.7312,30.6918,30.6918,9766.0
2015-10-09 12:05:00,38.95,38.95,38.88,38.9,6492.0,30.6839,30.6839,30.6288,30.6445,6492.0
2015-10-09 12:10:00,38.88,38.91,38.86,38.88,16396.0,30.6288,30.6524,30.613,30.6288,16396.0
2015-10-09 12:15:00,38.88,38.92,38.88,38.92,2400.0,30.6288,30.6603,30.6288,30.6603,2400.0
2015-10-09 12:20:00,38.93,38.95,38.93,38.93,2600.0,30.6682,30.6839,30.6682,30.6682,2600.0
2015-10-09 12:25:00,38.93,39.0,38.93,38.99,1600.0,30.6682,30.7233,30.6682,30.7154,1600.0
2015-10-09 12:30:00,38.99,38.99,38.94,38.94,3022.0,30.7154,30.7154,30.676,30.676,3022.0
2015-10-09 12:35:00,38.95,38.98,38.95,38.98,5086.0,30.6839,30.7075,30.6839,30.7075,5086.0
2015-10-09 12:40:00,38.98,38.98,38.92,38.92,2000.0,30.7075,30.7075,30.6603,30.6603,2000.0
2015-10-09 12:45:00,38.92,38.96,38.92,38.96,1200.0,30.6603,30.6918,30.6603,30.6918,1200.0
2015-10-09 12:50:00,38.96,38.96,38.96,38.96,2276.0,30.6918,30.6918,30.6918,30.6918,2276.0
2015-10-09 12:55:00,38.96,38.96,38.91,38.91,4702.0,30.6918,30.6918,30.6524,30.6524,4702.0
2015-10-09 13:00:00,38.92,38.92,38.89,38.91,4674.0,30.6603,30.6603,30.6366,30.6524,4674.0
2015-10-09 13:05:00,38.9,38.96,38.89,38.92,15254.0,30.6445,30.6918,30.6366,30.6603,15254.0
2015-10-09 13:10:00,38.91,38.91,38.88,38.91,2600.0,30.6524,30.6524,30.6288,30.6524,2600.0
2015-10-09 13:15:00,38.9,38.9,38.89,38.89,1200.0,30.6445,30.6445,30.6366,30.6366,1200.0
2015-10-09 13:20:00,38.91,38.95,38.91,38.95,1000.0,30.6524,30.6839,30.6524,30.6839,1000.0
2015-10-09 13:25:00,38.96,38.98,38.93,38.93,11400.0,30.6918,30.7075,30.6682,30.6682,11400.0
2015-10-09 13:30:00,38.93,38.95,38.93,38.95,1400.0,30.6682,30.6839,30.6682,30.6839,1400.0
2015-10-09 13:35:00,38.96,39.0,38.96,38.99,4700.0,30.6918,30.7233,30.6918,30.7154,4700.0
2015-10-09 13:40:00,38.96,39.0,38.96,39.0,6044.0,30.6918,30.7233,30.6918,30.7233,6044.0
2015-10-09 13:45:00,39.01,39.02,38.99,39.0,10080.0,30.7312,30.7391,30.7154,30.7233,10080.0
2015-10-09 13:50:00,38.99,38.99,38.99,38.99,1100.0,30.7154,30.7154,30.7154,30.7154,1100.0
2015-10-09 13:55:00,38.99,39.04,38.99,39.02,17378.0,30.7154,30.7548,30.7154,30.7391,17378.0
2015-10-09 14:00:00,39.0,39.04,39.0,39.04,1600.0,30.7233,30.7548,30.7233,30.7548,1600.0
2015-10-09 14:05:00,39.05,39.1,39.05,39.09,9150.0,30.7627,30.8021,30.7627,30.7942,9150.0
2015-10-09 14:10:00,39.09,39.12,39.09,39.1,4000.0,30.7942,30.8178,30.7942,30.8021,4000.0
2015-10-09 14:15:00,39.1,39.1,39.02,39.02,5602.0,30.8021,30.8021,30.7391,30.7391,5602.0
2015-10-09 14:20:00,39.02,39.04,38.99,39.02,7400.0,30.7391,30.7548,30.7154,30.7391,7400.0
2015-10-09 14:25:00,39.02,39.06,39.02,39.06,16000.0,30.7391,30.7706,30.7391,30.7706,16000.0
2015-10-09 14:30:00,39.06,39.06,39.02,39.02,4674.0,30.7706,30.7706,30.7391,30.7391,4674.0
2015-10-09 14:35:00,39.02,39.05,39.02,39.04,6200.0,30.7391,30.7627,30.7391,30.7548,6200.0
2015-10-09 14:40:00,39.05,39.07,39.04,39.04,4800.0,30.7627,30.7784,30.7548,30.7548,4800.0
2015-10-09 14:45:00,39.05,39.09,39.03,39.09,8600.0,30.7627,30.7942,30.7469,30.7942,8600.0
2015-10-09 14:50:00,39.09,39.1,39.08,39.1,8470.0,30.7942,30.8021,30.7863,30.8021,8470.0
2015-10-09 14:55:00,39.1,39.11,39.05,39.08,18052.0,30.8021,30.81,30.7627,30.7863,18052.0
2015-10-09 15:00:00,39.06,39.09,39.02,39.02,8102.0,30.7706,30.7942,30.7391,30.7391,8102.0
2015-10-09 15:05:00,39.05,39.08,39.04,39.08,11400.0,30.7627,30.7863,30.7548,30.7863,11400.0
2015-10-09 15:10:00,39.09,39.09,39.02,39.03,13600.0,30.7942,30.7942,30.7391,30.7469,13600.0
2015-10-09 15:15:00,39.05,39.06,39.01,39.04,9010.0,30.7627,30.7706,30.7312,30.7548,9010.0
2015-10-09 15:20:00,39.04,39.08,39.02,39.06,20400.0,30.7548,30.7863,30.7391,30.7706,20400.0
2015-10-09 15:25:00,39.04,39.08,39.04,39.07,11704.0,30.7548,30.7863,30.7548,30.7784,11704.0
2015-10-09 15:30:00,39.07,39.11,39.06,39.1,12852.0,30.7784,30.81,30.7706,30.8021,12852.0
2015-10-09 15:35:00,39.1,39.15,39.08,39.09,13806.0,30.8021,30.8415,30.7863,30.7942,13806.0
2015-10-09 15:40:00,39.09,39.11,39.08,39.1,17896.0,30.7942,30.81,30.7863,30.8021,17896.0
2015-10-09 15:45:00,39.1,39.12,39.08,39.08,13164.0,30.8021,30.8178,30.7863,30.7863,13164.0
2015-10-09 15:50:00,39.09,39.12,39.07,39.08,16406.0,30.7942,30.8178,30.7784,30.7863,16406.0
2015-10-09 15:55:00,39.09,39.13,39.08,39.1,53714.0,30.7942,30.8257,30.7863,30.8021,53714.0
2015-10-12 09:30:00,39.07,39.23,38.55,38.6,86814.0,30.7784,30.9045,30.3688,30.4082,86814.0
2015-10-12 09:35:00,38.6,38.73,38.6,38.62,32086.0,30.4082,30.5106,30.4082,30.4239,32086.0
2015-10-12 09:40:00,38.62,38.68,38.54,38.54,16840.0,30.4239,30.4712,30.3609,30.3609,16840.0
2015-10-12 09:45:00,38.58,38.8,38.58,38.75,8200.0,30.3924,30.5657,30.3924,30.5264,8200.0
2015-10-12 09:50:00,38.77,38.77,38.56,38.57,11800.0,30.5421,30.5421,30.3767,30.3846,11800.0
2015-10-12 09:55:00,38.54,38.54,38.35,38.46,27050.0,30.3609,30.3609,30.2112,30.2979,27050.0
2015-10-12 10:00:00,38.45,38.52,38.44,38.51,24768.0,30.29,30.3452,30.2821,30.3373,24768.0
2015-10-12 10:05:00,38.52,38.6,38.49,38.57,24400.0,30.3452,30.4082,30.3215,30.3846,24400.0
2015-10-12 10:10:00,38.65,38.77,38.65,38.72,7892.0,30.4476,30.5421,30.4476,30.5027,7892.0
2015-10-12 10:15:00,38.74,38.74,38.66,38.68,4800.0,30.5185,30.5185,30.4555,30.4712,4800.0
2015-10-12 10:20:00,38.65,38.68,38.63,38.65,7600.0,30.4476,30.4712,30.4318,30.4476,7600.0
2015-10-12 10:25:00,38.65,38.69,38.64,38.66,6600.0,30.4476,30.4791,30.4397,30.4555,6600.0
2015-10-12 10:30:00,38.65,38.7,38.65,38.68,7284.0,30.4476,30.487,30.4476,30.4712,7284.0
2015-10-12 10:35:00,38.66,38.66,38.63,38.65,3540.0,30.4555,30.4555,30.4318,30.4476,3540.0
2015-10-12 10:40:00,38.66,38.67,38.63,38.63,7828.0,30.4555,30.4633,30.4318,30.4318,7828.0
2015-10-12 10:45:00,38.65,38.65,38.6,38.62,8400.0,30.4476,30.4476,30.4082,30.4239,8400.0
2015-10-12 10:50:00,38.63,38.65,38.6,38.61,5424.0,30.4318,30.4476,30.4082,30.4161,5424.0
2015-10-12 10:55:00,38.6,38.63,38.58,38.59,4904.0,30.4082,30.4318,30.3924,30.4003,4904.0
2015-10-12 11:00:00,38.61,38.64,38.59,38.64,7200.0,30.4161,30.4397,30.4003,30.4397,7200.0
2015-10-12 11:05:00,38.62,38.68,38.62,38.68,9610.0,30.4239,30.4712,30.4239,30.4712,9610.0
2015-10-12 11:10:00,38.69,38.69,38.67,38.68,4000.0,30.4791,30.4791,30.4633,30.4712,4000.0
2015-10-12 11:15:00,38.67,38.7,38.63,38.65,11656.0,30.4633,30.487,30.4318,30.4476,11656.0
2015-10-12 11:20:00,38.63,38.66,38.62,38.63,11078.0,30.4318,30.4555,30.4239,30.4318,11078.0
2015-10-12 11:25:00,38.63,38.63,38.6,38.62,6000.0,30.4318,30.4318,30.4082,30.4239,6000.0
2015-10-12 11:30:00,38.63,38.67,38.62,38.65,6200.0,30.4318,30.4633,30.4239,30.4476,6200.0
2015-10-12 11:35:00,38.66,38.69,38.65,38.65,7854.0,30.4555,30.4791,30.4476,30.4476,7854.0
2015-10-12 11:40:00,38.65,38.76,38.63,38.74,8344.0,30.4476,30.5342,30.4318,30.5185,8344.0
2015-10-12 11:45:00,38.74,38.74,38.67,38.69,5798.0,30.5185,30.5185,30.4633,30.4791,5798.0
2015-10-12 11:50:00,38.66,38.68,38.63,38.63,5600.0,30.4555,30.4712,30.4318,30.4318,5600.0
2015-10-12 11:55:00,38.64,38.67,38.63,38.67,5400.0,30.4397,30.4633,30.4318,30.4633,5400.0
2015-10-12 12:00:00,38.65,38.68,38.63,38.64,26018.0,30.4476,30.4712,30.4318,30.4397,26018.0
2015-10-12 12:05:00,38.63,38.63,38.6,38.6,6388.0,30.4318,30.4318,30.4082,30.4082,6388.0
2015-10-12 12:10:00,38.6,38.64,38.58,38.6,9046.0,30.4082,30.4397,30.3924,30.4082,9046.0
2015-10-12 12:15:00,38.59,38.6,38.55,38.57,5634.0,30.4003,30.4082,30.3688,30.3846,5634.0
2015-10-12 12:20:00,38.56,38.58,38.52,38.58,3334.0,30.3767,30.3924,30.3452,30.3924,3334.0
2015-10-12 12:25:00,38.55,38.6,38.55,38.59,6522.0,30.3688,30.4082,30.3688,30.4003,6522.0
2015-10-12 12:30:00,38.59,38.59,38.56,38.57,4400.0,30.4003,30.4003,30.3767,30.3846,4400.0
2015-10-12 12:35:00,38.58,38.58,38.57,38.57,1200.0,30.3924,30.3924,30.3846,30.3846,1200.0
2015-10-12 12:40:00,38.57,38.6,38.57,38.59,3400.0,30.3846,30.4082,30.3846,30.4003,3400.0
2015-10-12 12:45:00,38.59,38.67,38.58,38.66,24000.0,30.4003,30.4633,30.3924,30.4555,24000.0
2015-10-12 12:50:00,38.68,38.68,38.63,38.65,7056.0,30.4712,30.4712,30.4318,30.4476,7056.0
2015-10-12 12:55:00,38.63,38.67,38.63,38.66,2200.0,30.4318,30.4633,30.4318,30.4555,2200.0
2015-10-12 13:00:00,38.64,38.65,38.6,38.62,79000.0,30.4397,30.4476,30.4082,30.4239,79000.0
2015-10-12 13:05:00,38.63,38.63,38.56,38.56,6420.0,30.4318,30.4318,30.3767,30.3767,6420.0
2015-10-12 13:10:00,38.56,38.58,38.55,38.58,3400.0,30.3767,30.3924,30.3688,30.3924,3400.0
2015-10-12 13:15:00,38.57,38.61,38.57,38.6,2600.0,30.3846,30.4161,30.3846,30.4082,2600.0
2015-10-12 13:20:00,38.61,38.63,38.6,38.63,3200.0,30.4161,30.4318,30.4082,30.4318,3200.0
2015-10-12 13:25:00,38.61,38.61,38.6,38.6,2656.0,30.4161,30.4161,30.4082,30.4082,2656.0
2015-10-12 13:30:00,38.6,38.65,38.6,38.63,2850.0,30.4082,30.4476,30.4082,30.4318,2850.0
2015-10-12 13:35:00,38.67,38.67,38.63,38.63,4426.0,30.4633,30.4633,30.4318,30.4318,4426.0
2015-10-12 13:40:00,38.64,38.64,38.63,38.63,1000.0,30.4397,30.4397,30.4318,30.4318,1000.0
2015-10-12 13:45:00,38.63,38.69,38.63,38.69,4904.0,30.4318,30.4791,30.4318,30.4791,4904.0
2015-10-12 13:50:00,38.68,38.71,38.6,38.62,12766.0,30.4712,30.4948,30.4082,30.4239,12766.0
2015-10-12 13:55:00,38.62,38.65,38.57,38.57,21696.0,30.4239,30.4476,30.3846,30.3846,21696.0
2015-10-12 14:00:00,38.6,38.63,38.58,38.59,7164.0,30.4082,30.4318,30.3924,30.4003,7164.0
2015-10-12 14:05:00,38.59,38.62,38.55,38.62,4600.0,30.4003,30.4239,30.3688,30.4239,4600.0
2015-10-12 14:10:00,38.6,38.61,38.57,38.57,5906.0,30.4082,30.4161,30.3846,30.3846,5906.0
2015-10-12 14:15:00,38.55,38.57,38.54,38.55,4874.0,30.3688,30.3846,30.3609,30.3688,4874.0
2015-10-12 14:20:00,38.56,38.57,38.54,38.55,6400.0,30.3767,30.3846,30.3609,30.3688,6400.0
2015-10-12 14:25:00,38.55,38.59,38.55,38.57,5800.0,30.3688,30.4003,30.3688,30.3846,5800.0
2015-10-12 14:30:00,38.58,38.6,38.57,38.59,5200.0,30.3924,30.4082,30.3846,30.4003,5200.0
2015-10-12 14:35:00,38.6,38.61,38.59,38.6,3000.0,30.4082,30.4161,30.4003,30.4082,3000.0
2015-10-12 14:40:00,38.62,38.62,38.59,38.6,8528.0,30.4239,30.4239,30.4003,30.4082,8528.0
2015-10-12 14:45:00,38.62,38.63,38.59,38.59,11122.0,30.4239,30.4318,30.4003,30.4003,11122.0
2015-10-12 14:50:00,38.62,38.63,38.6,38.62,1800.0,30.4239,30.4318,30.4082,30.4239,1800.0
2015-10-12 14:55:00,38.62,38.62,38.59,38.6,11316.0,30.4239,30.4239,30.4003,30.4082,11316.0
2015-10-12 15:00:00,38.62,38.62,38.57,38.58,12760.0,30.4239,30.4239,30.3846,30.3924,12760.0
2015-10-12 15:05:00,38.59,38.63,38.59,38.63,6956.0,30.4003,30.4318,30.4003,30.4318,6956.0
2015-10-12 15:10:00,38.64,38.67,38.63,38.65,6028.0,30.4397,30.4633,30.4318,30.4476,6028.0
2015-10-12 15:15:00,38.63,38.67,38.63,38.65,10594.0,30.4318,30.4633,30.4318,30.4476,10594.0
2015-10-12 15:20:00,38.66,38.66,38.6,38.62,16520.0,30.4555,30.4555,30.4082,30.4239,16520.0
2015-10-12 15:25:00,38.6,38.63,38.59,38.6,15420.0,30.4082,30.4318,30.4003,30.4082,15420.0
2015-10-12 15:30:00,38.6,38.63,38.59,38.62,15200.0,30.4082,30.4318,30.4003,30.4239,15200.0
2015-10-12 15:35:00,38.63,38.63,38.57,38.58,42704.0,30.4318,30.4318,30.3846,30.3924,42704.0
2015-10-12 15:40:00,38.57,38.61,38.57,38.59,115416.0,30.3846,30.4161,30.3846,30.4003,115416.0
2015-10-12 15:45:00,38.59,38.59,38.52,38.52,115226.0,30.4003,30.4003,30.3452,30.3452,115226.0
2015-10-12 15:50:00,38.52,38.52,38.5,38.52,68206.0,30.3452,30.3452,30.3294,30.3452,68206.0
2015-10-12 15:55:00,38.52,38.56,38.51,38.51,212752.0,30.3452,30.3767,30.3373,30.3373,212752.0
2015-10-13 09:30:00,38.44,38.56,38.18,38.33,29842.0,30.2821,30.3767,30.0773,30.1955,29842.0
2015-10-13 09:35:00,38.27,38.46,38.27,38.43,54846.0,30.1482,30.2979,30.1482,30.2743,54846.0
2015-10-13 09:40:00,38.39,38.43,38.27,38.35,34126.0,30.2428,30.2743,30.1482,30.2112,34126.0
2015-10-13 09:45:00,38.34,38.34,38.19,38.22,11650.0,30.2034,30.2034,30.0852,30.1088,11650.0
2015-10-13 09:50:00,38.19,38.25,38.18,38.2,30080.0,30.0852,30.1325,30.0773,30.0931,30080.0
2015-10-13 09:55:00,38.23,38.34,38.23,38.33,181234.0,30.1167,30.2034,30.1167,30.1955,181234.0
2015-10-13 10:00:00,38.35,38.42,38.32,38.42,15800.0,30.2112,30.2664,30.1876,30.2664,15800.0
2015-10-13 10:05:00,38.42,38.49,38.42,38.49,2800.0,30.2664,30.3215,30.2664,30.3215,2800.0
2015-10-13 10:10:00,38.51,38.52,38.48,38.49,11328.0,30.3373,30.3452,30.3137,30.3215,11328.0
2015-10-13 10:15:00,38.5,38.68,38.48,38.65,107236.0,30.3294,30.4712,30.3137,30.4476,107236.0
2015-10-13 10:20:00,38.66,38.67,38.62,38.63,12080.0,30.4555,30.4633,30.4239,30.4318,12080.0
2015-10-13 10:25:00,38.65,38.73,38.65,38.68,23974.0,30.4476,30.5106,30.4476,30.4712,23974.0
2015-10-13 10:30:00,38.7,38.74,38.65,38.65,8612.0,30.487,30.5185,30.4476,30.4476,8612.0
2015-10-13 10:35:00,38.67,38.72,38.67,38.69,4400.0,30.4633,30.5027,30.4633,30.4791,4400.0
2015-10-13 10:40:00,38.67,38.74,38.66,38.72,16874.0,30.4633,30.5185,30.4555,30.5027,16874.0
2015-10-13 10:45:00,38.74,38.75,38.7,38.72,24400.0,30.5185,30.5264,30.487,30.5027,24400.0
2015-10-13 10:50:00,38.72,38.74,38.71,38.71,7800.0,30.5027,30.5185,30.4948,30.4948,7800.0
2015-10-13 10:55:00,38.71,38.74,38.62,38.62,29000.0,30.4948,30.5185,30.4239,30.4239,29000.0
2015-10-13 11:00:00,38.62,38.73,38.6,38.63,93108.0,30.4239,30.5106,30.4082,30.4318,93108.0
2015-10-13 11:05:00,38.65,38.65,38.55,38.58,23942.0,30.4476,30.4476,30.3688,30.3924,23942.0
2015-10-13 11:10:00,38.57,38.64,38.55,38.61,13932.0,30.3846,30.4397,30.3688,30.4161,13932.0
2015-10-13 11:15:00,38.59,38.62,38.47,38.49,8800.0,30.4003,30.4239,30.3058,30.3215,8800.0
2015-10-13 11:20:00,38.49,38.49,38.38,38.38,13496.0,30.3215,30.3215,30.2349,30.2349,13496.0
2015-10-13 11:25:00,38.38,38.45,38.37,38.45,6600.0,30.2349,30.29,30.227,30.29,6600.0
2015-10-13 11:30:00,38.47,38.48,38.44,38.48,9400.0,30.3058,30.3137,30.2821,30.3137,9400.0
2015-10-13 11:35:00,38.47,38.51,38.44,38.51,7306.0,30.3058,30.3373,30.2821,30.3373,7306.0
2015-10-13 11:40:00,38.49,38.5,38.44,38.46,13000.0,30.3215,30.3294,30.2821,30.2979,13000.0
2015-10-13 11:45:00,38.49,38.49,38.4,38.41,4678.0,30.3215,30.3215,30.2506,30.2585,4678.0
2015-10-13 11:50:00,38.42,38.44,38.35,38.41,7200.0,30.2664,30.2821,30.2112,30.2585,7200.0
2015-10-13 11:55:00,38.44,38.47,38.42,38.47,4000.0,30.2821,30.3058,30.2664,30.3058,4000.0
2015-10-13 12:00:00,38.45,38.48,38.42,38.42,11486.0,30.29,30.3137,30.2664,30.2664,11486.0
2015-10-13 12:05:00,38.42,38.43,38.41,38.43,3400.0,30.2664,30.2743,30.2585,30.2743,3400.0
2015-10-13 12:10:00,38.41,38.41,38.31,38.33,31480.0,30.2585,30.2585,30.1797,30.1955,31480.0
2015-10-13 12:15:00,38.32,38.37,38.31,38.36,31400.0,30.1876,30.227,30.1797,30.2191,31400.0
2015-10-13 12:20:00,38.37,38.38,38.31,38.31,25400.0,30.227,30.2349,30.1797,30.1797,25400.0
2015-10-13 12:25:00,38.33,38.34,38.31,38.32,7406.0,30.1955,30.2034,30.1797,30.1876,7406.0
2015-10-13 12:30:00,38.32,38.35,38.32,38.35,2400.0,30.1876,30.2112,30.1876,30.2112,2400.0
2015-10-13 12:35:00,38.37,38.38,38.33,38.33,4078.0,30.227,30.2349,30.1955,30.1955,4078.0
2015-10-13 12:40:00,38.34,38.38,38.34,38.35,5400.0,30.2034,30.2349,30.2034,30.2112,5400.0
2015-10-13 12:45:00,38.35,38.35,38.26,38.26,9112.0,30.2112,30.2112,30.1403,30.1403,9112.0
2015-10-13 12:50:00,38.26,38.28,38.17,38.17,13850.0,30.1403,30.1561,30.0694,30.0694,13850.0
2015-10-13 12:55:00,38.17,38.17,38.05,38.06,21712.0,30.0694,30.0694,29.9749,29.9828,21712.0
2015-10-13 13:00:00,38.07,38.15,38.04,38.09,70368.0,29.9907,30.0537,29.967,30.0064,70368.0
2015-10-13 13:05:00,38.1,38.13,38.08,38.13,10400.0,30.0143,30.0379,29.9985,30.0379,10400.0
2015-10-13 13:10:00,38.13,38.21,38.12,38.21,3800.0,30.0379,30.101,30.0301,30.101,3800.0
2015-10-13 13:15:00,38.24,38.31,38.23,38.3,10148.0,30.1246,30.1797,30.1167,30.1719,10148.0
2015-10-13 13:20:00,38.29,38.29,38.19,38.19,12088.0,30.164,30.164,30.0852,30.0852,12088.0
2015-10-13 13:25:00,38.19,38.19,38.11,38.15,10800.0,30.0852,30.0852,30.0222,30.0537,10800.0
2015-10-13 13:30:00,38.13,38.13,38.04,38.04,10444.0,30.0379,30.0379,29.967,29.967,10444.0
2015-10-13 13:35:00,38.06,38.06,37.85,37.93,74002.0,29.9828,29.9828,29.8174,29.8804,74002.0
2015-10-13 13:40:00,37.94,37.97,37.8,37.85,35376.0,29.8883,29.9119,29.778,29.8174,35376.0
2015-10-13 13:45:00,37.84,37.91,37.82,37.89,23608.0,29.8095,29.8646,29.7937,29.8489,23608.0
2015-10-13 13:50:00,37.88,37.93,37.87,37.9,25556.0,29.841,29.8804,29.8331,29.8567,25556.0
2015-10-13 13:55:00,37.88,37.89,37.77,37.78,21942.0,29.841,29.8489,29.7543,29.7622,21942.0
2015-10-13 14:00:00,37.77,37.78,37.7,37.73,33504.0,29.7543,29.7622,29.6992,29.7228,33504.0
2015-10-13 14:05:00,37.74,37.75,37.68,37.72,19970.0,29.7307,29.7386,29.6834,29.7149,19970.0
2015-10-13 14:10:00,37.73,37.86,37.73,37.84,25116.0,29.7228,29.8252,29.7228,29.8095,25116.0
2015-10-13 14:15:00,37.85,37.88,37.84,37.85,28286.0,29.8174,29.841,29.8095,29.8174,28286.0
2015-10-13 14:20:00,37.86,37.86,37.82,37.83,5932.0,29.8252,29.8252,29.7937,29.8016,5932.0
2015-10-13 14:25:00,37.83,37.84,37.81,37.83,16256.0,29.8016,29.8095,29.7858,29.8016,16256.0
2015-10-13 14:30:00,37.83,37.88,37.79,37.87,8194.0,29.8016,29.841,29.7701,29.8331,8194.0
2015-10-13 14:35:00,37.88,37.95,37.88,37.88,12050.0,29.841,29.8961,29.841,29.841,12050.0
2015-10-13 14:40:00,37.92,37.92,37.88,37.92,7672.0,29.8725,29.8725,29.841,29.8725,7672.0
2015-10-13 14:45:00,37.92,37.99,37.92,37.98,9060.0,29.8725,29.9276,29.8725,29.9198,9060.0
2015-10-13 14:50:00,37.99,38.02,37.98,38.01,7856.0,29.9276,29.9513,29.9198,29.9434,7856.0
2015-10-13 14:55:00,38.01,38.06,38.01,38.06,6478.0,29.9434,29.9828,29.9434,29.9828,6478.0
2015-10-13 15:00:00,38.07,38.07,38.01,38.02,10162.0,29.9907,29.9907,29.9434,29.9513,10162.0
2015-10-13 15:05:00,38.02,38.02,37.97,37.98,10568.0,29.9513,29.9513,29.9119,29.9198,10568.0
2015-10-13 15:10:00,37.99,37.99,37.97,37.98,12688.0,29.9276,29.9276,29.9119,29.9198,12688.0
2015-10-13 15:15:00,37.98,38.0,37.93,37.99,41052.0,29.9198,29.9355,29.8804,29.9276,41052.0
2015-10-13 15:20:00,37.99,37.99,37.96,37.96,17076.0,29.9276,29.9276,29.904,29.904,17076.0
2015-10-13 15:25:00,37.97,37.99,37.93,37.95,54432.0,29.9119,29.9276,29.8804,29.8961,54432.0
2015-10-13 15:30:00,37.95,37.97,37.9,37.93,76272.0,29.8961,29.9119,29.8567,29.8804,76272.0
2015-10-13 15:35:00,37.93,37.93,37.88,37.9,106186.0,29.8804,29.8804,29.841,29.8567,106186.0
2015-10-13 15:40:00,37.9,37.91,37.81,37.82,24484.0,29.8567,29.8646,29.7858,29.7937,24484.0
2015-10-13 15:45:00,37.82,37.85,37.82,37.84,36856.0,29.7937,29.8174,29.7937,29.8095,36856.0
2015-10-13 15:50:00,37.84,37.85,37.77,37.79,84604.0,29.8095,29.8174,29.7543,29.7701,84604.0
2015-10-13 15:55:00,37.79,37.83,37.77,37.81,204624.0,29.7701,29.8016,29.7543,29.7858,204624.0
2015-10-14 09:30:00,37.85,37.93,37.6,37.6,22598.0,29.8174,29.8804,29.6204,29.6204,22598.0
2015-10-14 09:35:00,37.65,37.76,37.61,37.69,9138.0,29.6598,29.7465,29.6283,29.6913,9138.0
2015-10-14 09:40:00,37.73,37.81,37.7,37.8,21074.0,29.7228,29.7858,29.6992,29.778,21074.0
2015-10-14 09:45:00,37.82,37.82,37.64,37.68,27944.0,29.7937,29.7937,29.6519,29.6834,27944.0
2015-10-14 09:50:00,37.65,37.77,37.65,37.77,40144.0,29.6598,29.7543,29.6598,29.7543,40144.0
2015-10-14 09:55:00,37.72,37.76,37.69,37.69,24496.0,29.7149,29.7465,29.6913,29.6913,24496.0
2015-10-14 10:00:00,37.69,37.69,37.59,37.6,9732.0,29.6913,29.6913,29.6125,29.6204,9732.0
2015-10-14 10:05:00,37.6,37.68,37.54,37.59,17622.0,29.6204,29.6834,29.5731,29.6125,17622.0
2015-10-14 10:10:00,37.63,37.66,37.59,37.63,19800.0,29.644,29.6677,29.6125,29.644,19800.0
2015-10-14 10:15:00,37.63,37.63,37.52,37.52,34320.0,29.644,29.644,29.5574,29.5574,34320.0
2015-10-14 10:20:00,37.51,37.51,37.3,37.38,70934.0,29.5495,29.5495,29.3841,29.4471,70934.0
2015-10-14 10:25:00,37.37,37.51,37.31,37.49,38044.0,29.4392,29.5495,29.392,29.5338,38044.0
2015-10-14 10:30:00,37.46,37.49,37.4,37.44,62812.0,29.5101,29.5338,29.4629,29.4944,62812.0
2015-10-14 10:35:00,37.42,37.47,37.31,37.31,37776.0,29.4786,29.518,29.392,29.392,37776.0
2015-10-14 10:40:00,37.32,37.33,37.18,37.18,39750.0,29.3998,29.4077,29.2895,29.2895,39750.0
2015-10-14 10:45:00,37.19,37.21,36.99,37.0,51636.0,29.2974,29.3132,29.1399,29.1477,51636.0
2015-10-14 10:50:00,37.0,37.02,36.81,37.01,107038.0,29.1477,29.1635,28.9981,29.1556,107038.0
2015-10-14 10:55:00,37.02,37.02,36.85,37.02,24508.0,29.1635,29.1635,29.0296,29.1635,24508.0
2015-10-14 11:00:00,37.01,37.03,36.93,36.99,23798.0,29.1556,29.1714,29.0926,29.1399,23798.0
2015-10-14 11:05:00,36.99,36.99,36.91,36.97,15816.0,29.1399,29.1399,29.0768,29.1241,15816.0
2015-10-14 11:10:00,36.94,37.02,36.92,36.98,41602.0,29.1005,29.1635,29.0847,29.132,41602.0
2015-10-14 11:15:00,36.98,37.02,36.97,37.0,11400.0,29.132,29.1635,29.1241,29.1477,11400.0
2015-10-14 11:20:00,37.02,37.05,36.98,37.02,6600.0,29.1635,29.1871,29.132,29.1635,6600.0
2015-10-14 11:25:00,37.02,37.02,36.99,37.02,28486.0,29.1635,29.1635,29.1399,29.1635,28486.0
2015-10-14 11:30:00,37.0,37.01,36.95,37.0,24832.0,29.1477,29.1556,29.1084,29.1477,24832.0
2015-10-14 11:35:00,37.0,37.0,36.97,36.98,8880.0,29.1477,29.1477,29.1241,29.132,8880.0
2015-10-14 11:40:00,36.99,37.02,36.94,37.02,52324.0,29.1399,29.1635,29.1005,29.1635,52324.0
2015-10-14 11:45:00,37.02,37.07,37.01,37.07,12060.0,29.1635,29.2029,29.1556,29.2029,12060.0
2015-10-14 11:50:00,37.06,37.1,37.05,37.08,35398.0,29.195,29.2265,29.1871,29.2108,35398.0
2015-10-14 11:55:00,37.1,37.17,37.06,37.17,54616.0,29.2265,29.2817,29.195,29.2817,54616.0
2015-10-14 12:00:00,37.17,37.3,37.15,37.24,40470.0,29.2817,29.3841,29.2659,29.3368,40470.0
2015-10-14 12:05:00,37.21,37.21,37.1,37.12,22252.0,29.3132,29.3132,29.2265,29.2423,22252.0
2015-10-14 12:10:00,37.11,37.28,37.11,37.22,31782.0,29.2344,29.3683,29.2344,29.3211,31782.0
2015-10-14 12:15:00,37.23,37.27,37.21,37.27,12318.0,29.3289,29.3604,29.3132,29.3604,12318.0
2015-10-14 12:20:00,37.27,37.29,37.26,37.27,10638.0,29.3604,29.3762,29.3526,29.3604,10638.0
2015-10-14 12:25:00,37.27,37.29,37.2,37.2,22756.0,29.3604,29.3762,29.3053,29.3053,22756.0
2015-10-14 12:30:00,37.24,37.27,37.22,37.27,13252.0,29.3368,29.3604,29.3211,29.3604,13252.0
2015-10-14 12:35:00,37.26,37.27,37.15,37.22,22840.0,29.3526,29.3604,29.2659,29.3211,22840.0
2015-10-14 12:40:00,37.24,37.3,37.24,37.3,9800.0,29.3368,29.3841,29.3368,29.3841,9800.0
2015-10-14 12:45:00,37.31,37.39,37.31,37.37,9180.0,29.392,29.455,29.392,29.4392,9180.0
2015-10-14 12:50:00,37.36,37.44,37.34,37.38,24676.0,29.4313,29.4944,29.4156,29.4471,24676.0
2015-10-14 12:55:00,37.38,37.48,37.38,37.44,74360.0,29.4471,29.5259,29.4471,29.4944,74360.0
2015-10-14 13:00:00,37.44,37.49,37.4,37.42,4454.0,29.4944,29.5338,29.4629,29.4786,4454.0
2015-10-14 13:05:00,37.42,37.46,37.42,37.42,3000.0,29.4786,29.5101,29.4786,29.4786,3000.0
2015-10-14 13:10:00,37.44,37.51,37.44,37.5,5000.0,29.4944,29.5495,29.4944,29.5416,5000.0
2015-10-14 13:15:00,37.49,37.51,37.46,37.47,10180.0,29.5338,29.5495,29.5101,29.518,10180.0
2015-10-14 13:20:00,37.49,37.49,37.45,37.46,2200.0,29.5338,29.5338,29.5022,29.5101,2200.0
2015-10-14 13:25:00,37.49,37.51,37.43,37.47,11110.0,29.5338,29.5495,29.4865,29.518,11110.0
2015-10-14 13:30:00,37.47,37.48,37.42,37.48,6372.0,29.518,29.5259,29.4786,29.5259,6372.0
2015-10-14 13:35:00,37.5,37.51,37.48,37.51,3680.0,29.5416,29.5495,29.5259,29.5495,3680.0
2015-10-14 13:40:00,37.54,37.54,37.46,37.51,7600.0,29.5731,29.5731,29.5101,29.5495,7600.0
2015-10-14 13:45:00,37.52,37.57,37.5,37.57,13800.0,29.5574,29.5968,29.5416,29.5968,13800.0
2015-10-14 13:50:00,37.52,37.6,37.52,37.54,8800.0,29.5574,29.6204,29.5574,29.5731,8800.0
2015-10-14 13:55:00,37.56,37.62,37.53,37.62,8232.0,29.5889,29.6362,29.5653,29.6362,8232.0
2015-10-14 14:00:00,37.64,37.65,37.54,37.56,8840.0,29.6519,29.6598,29.5731,29.5889,8840.0
2015-10-14 14:05:00,37.52,37.55,37.49,37.52,21090.0,29.5574,29.581,29.5338,29.5574,21090.0
2015-10-14 14:10:00,37.56,37.58,37.53,37.58,9432.0,29.5889,29.6047,29.5653,29.6047,9432.0
2015-10-14 14:15:00,37.57,37.57,37.5,37.52,14968.0,29.5968,29.5968,29.5416,29.5574,14968.0
2015-10-14 14:20:00,37.51,37.6,37.51,37.6,19548.0,29.5495,29.6204,29.5495,29.6204,19548.0
2015-10-14 14:25:00,37.6,37.61,37.56,37.57,20228.0,29.6204,29.6283,29.5889,29.5968,20228.0
2015-10-14 14:30:00,37.56,37.59,37.52,37.52,28930.0,29.5889,29.6125,29.5574,29.5574,28930.0
2015-10-14 14:35:00,37.52,37.56,37.46,37.56,25796.0,29.5574,29.5889,29.5101,29.5889,25796.0
2015-10-14 14:40:00,37.54,37.55,37.51,37.52,12900.0,29.5731,29.581,29.5495,29.5574,12900.0
2015-10-14 14:45:00,37.52,37.54,37.48,37.48,35834.0,29.5574,29.5731,29.5259,29.5259,35834.0
2015-10-14 14:50:00,37.48,37.5,37.47,37.49,33362.0,29.5259,29.5416,29.518,29.5338,33362.0
2015-10-14 14:55:00,37.49,37.54,37.46,37.47,12022.0,29.5338,29.5731,29.5101,29.518,12022.0
2015-10-14 15:00:00,37.47,37.54,37.46,37.54,15080.0,29.518,29.5731,29.5101,29.5731,15080.0
2015-10-14 15:05:00,37.55,37.55,37.48,37.51,21228.0,29.581,29.581,29.5259,29.5495,21228.0
2015-10-14 15:10:00,37.51,37.52,37.46,37.46,21060.0,29.5495,29.5574,29.5101,29.5101,21060.0
2015-10-14 15:15:00,37.46,37.47,37.4,37.4,14472.0,29.5101,29.518,29.4629,29.4629,14472.0
2015-10-14 15:20:00,37.39,37.46,37.38,37.45,36548.0,29.455,29.5101,29.4471,29.5022,36548.0
2015-10-14 15:25:00,37.46,37.46,37.4,37.42,20592.0,29.5101,29.5101,29.4629,29.4786,20592.0
2015-10-14 15:30:00,37.43,37.49,37.43,37.47,22256.0,29.4865,29.5338,29.4865,29.518,22256.0
2015-10-14 15:35:00,37.46,37.46,37.4,37.41,28532.0,29.5101,29.5101,29.4629,29.4707,28532.0
2015-10-14 15:40:00,37.4,37.45,37.38,37.38,27234.0,29.4629,29.5022,29.4471,29.4471,27234.0
2015-10-14 15:45:00,37.38,37.38,37.32,37.34,48870.0,29.4471,29.4471,29.3998,29.4156,48870.0
2015-10-14 15:50:00,37.34,37.35,37.32,37.34,50156.0,29.4156,29.4235,29.3998,29.4156,50156.0
2015-10-14 15:55:00,37.34,37.42,37.32,37.38,99494.0,29.4156,29.4786,29.3998,29.4471,99494.0
2015-10-15 09:30:00,37.52,37.52,37.25,37.26,20256.0,29.5574,29.5574,29.3447,29.3526,20256.0
2015-10-15 09:35:00,37.3,37.35,37.16,37.31,36842.0,29.3841,29.4235,29.2738,29.392,36842.0
2015-10-15 09:40:00,37.29,37.32,37.13,37.2,25826.0,29.3762,29.3998,29.2502,29.3053,25826.0
2015-10-15 09:45:00,37.24,37.3,37.17,37.17,23400.0,29.3368,29.3841,29.2817,29.2817,23400.0
2015-10-15 09:50:00,37.09,37.24,37.07,37.24,48988.0,29.2186,29.3368,29.2029,29.3368,48988.0
2015-10-15 09:55:00,37.2,37.24,37.16,37.19,7800.0,29.3053,29.3368,29.2738,29.2974,7800.0
2015-10-15 10:00:00,37.2,37.22,37.1,37.15,18770.0,29.3053,29.3211,29.2265,29.2659,18770.0
2015-10-15 10:05:00,37.16,37.22,37.05,37.12,19900.0,29.2738,29.3211,29.1871,29.2423,19900.0
2015-10-15 10:10:00,37.1,37.17,37.1,37.13,21000.0,29.2265,29.2817,29.2265,29.2502,21000.0
2015-10-15 10:15:00,37.13,37.13,37.05,37.05,9400.0,29.2502,29.2502,29.1871,29.1871,9400.0
2015-10-15 10:20:00,37.04,37.1,37.01,37.05,30876.0,29.1793,29.2265,29.1556,29.1871,30876.0
2015-10-15 10:25:00,37.02,37.04,37.0,37.01,9200.0,29.1635,29.1793,29.1477,29.1556,9200.0
2015-10-15 10:30:00,37.02,37.22,36.99,37.21,25112.0,29.1635,29.3211,29.1399,29.3132,25112.0
2015-10-15 10:35:00,37.2,37.22,37.13,37.18,8200.0,29.3053,29.3211,29.2502,29.2895,8200.0
2015-10-15 10:40:00,37.19,37.21,37.13,37.17,23352.0,29.2974,29.3132,29.2502,29.2817,23352.0
2015-10-15 10:45:00,37.16,37.29,37.13,37.29,13400.0,29.2738,29.3762,29.2502,29.3762,13400.0
2015-10-15 10:50:00,37.25,37.27,37.15,37.15,9880.0,29.3447,29.3604,29.2659,29.2659,9880.0
2015-10-15 10:55:00,37.16,37.21,37.16,37.21,9200.0,29.2738,29.3132,29.2738,29.3132,9200.0
2015-10-15 11:00:00,37.17,37.29,37.16,37.27,12814.0,29.2817,29.3762,29.2738,29.3604,12814.0
2015-10-15 11:05:00,37.26,37.27,37.22,37.24,19934.0,29.3526,29.3604,29.3211,29.3368,19934.0
2015-10-15 11:10:00,37.24,37.26,37.17,37.2,14200.0,29.3368,29.3526,29.2817,29.3053,14200.0
2015-10-15 11:15:00,37.21,37.23,37.18,37.2,18000.0,29.3132,29.3289,29.2895,29.3053,18000.0
2015-10-15 11:20:00,37.2,37.26,37.17,37.25,18800.0,29.3053,29.3526,29.2817,29.3447,18800.0
2015-10-15 11:25:00,37.25,37.27,37.22,37.27,16168.0,29.3447,29.3604,29.3211,29.3604,16168.0
2015-10-15 11:30:00,37.26,37.27,37.17,37.23,33102.0,29.3526,29.3604,29.2817,29.3289,33102.0
2015-10-15 11:35:00,37.25,37.25,37.16,37.16,12800.0,29.3447,29.3447,29.2738,29.2738,12800.0
2015-10-15 11:40:00,37.13,37.17,37.12,37.16,32480.0,29.2502,29.2817,29.2423,29.2738,32480.0
2015-10-15 11:45:00,37.15,37.2,37.15,37.17,11400.0,29.2659,29.3053,29.2659,29.2817,11400.0
2015-10-15 11:50:00,37.17,37.17,37.14,37.16,16100.0,29.2817,29.2817,29.258,29.2738,16100.0
2015-10-15 11:55:00,37.16,37.16,37.08,37.11,10600.0,29.2738,29.2738,29.2108,29.2344,10600.0
2015-10-15 12:00:00,37.1,37.16,37.1,37.16,10800.0,29.2265,29.2738,29.2265,29.2738,10800.0
2015-10-15 12:05:00,37.16,37.17,37.12,37.16,11680.0,29.2738,29.2817,29.2423,29.2738,11680.0
2015-10-15 12:10:00,37.15,37.2,37.14,37.2,8400.0,29.2659,29.3053,29.258,29.3053,8400.0
2015-10-15 12:15:00,37.2,37.22,37.18,37.2,14000.0,29.3053,29.3211,29.2895,29.3053,14000.0
2015-10-15 12:20:00,37.21,37.24,37.16,37.16,57800.0,29.3132,29.3368,29.2738,29.2738,57800.0
2015-10-15 12:25:00,37.15,37.16,37.1,37.13,15240.0,29.2659,29.2738,29.2265,29.2502,15240.0
2015-10-15 12:30:00,37.13,37.18,37.13,37.17,8800.0,29.2502,29.2895,29.2502,29.2817,8800.0
2015-10-15 12:35:00,37.15,37.19,37.14,37.17,9120.0,29.2659,29.2974,29.258,29.2817,9120.0
2015-10-15 12:40:00,37.15,37.17,37.11,37.14,16010.0,29.2659,29.2817,29.2344,29.258,16010.0
2015-10-15 12:45:00,37.14,37.21,37.11,37.21,44870.0,29.258,29.3132,29.2344,29.3132,44870.0
2015-10-15 12:50:00,37.2,37.23,37.18,37.18,35680.0,29.3053,29.3289,29.2895,29.2895,35680.0
2015-10-15 12:55:00,37.19,37.2,37.16,37.18,17240.0,29.2974,29.3053,29.2738,29.2895,17240.0
2015-10-15 13:00:00,37.18,37.19,37.13,37.18,28966.0,29.2895,29.2974,29.2502,29.2895,28966.0
2015-10-15 13:05:00,37.18,37.21,37.15,37.15,22552.0,29.2895,29.3132,29.2659,29.2659,22552.0
2015-10-15 13:10:00,37.13,37.16,37.13,37.15,8100.0,29.2502,29.2738,29.2502,29.2659,8100.0
2015-10-15 13:15:00,37.16,37.16,37.12,37.15,12096.0,29.2738,29.2738,29.2423,29.2659,12096.0
2015-10-15 13:20:00,37.14,37.16,37.12,37.13,8100.0,29.258,29.2738,29.2423,29.2502,8100.0
2015-10-15 13:25:00,37.12,37.18,37.11,37.18,30760.0,29.2423,29.2895,29.2344,29.2895,30760.0
2015-10-15 13:30:00,37.15,37.16,37.13,37.15,12280.0,29.2659,29.2738,29.2502,29.2659,12280.0
2015-10-15 13:35:00,37.15,37.24,37.13,37.23,14800.0,29.2659,29.3368,29.2502,29.3289,14800.0
2015-10-15 13:40:00,37.22,37.22,37.17,37.19,13268.0,29.3211,29.3211,29.2817,29.2974,13268.0
2015-10-15 13:45:00,37.17,37.17,37.15,37.15,2800.0,29.2817,29.2817,29.2659,29.2659,2800.0
2015-10-15 13:50:00,37.16,37.19,37.16,37.18,11340.0,29.2738,29.2974,29.2738,29.2895,11340.0
2015-10-15 13:55:00,37.19,37.25,37.19,37.23,11500.0,29.2974,29.3447,29.2974,29.3289,11500.0
2015-10-15 14:00:00,37.23,37.25,37.21,37.21,19866.0,29.3289,29.3447,29.3132,29.3132,19866.0
2015-10-15 14:05:00,37.21,37.21,37.18,37.2,9626.0,29.3132,29.3132,29.2895,29.3053,9626.0
2015-10-15 14:10:00,37.19,37.27,37.18,37.26,10600.0,29.2974,29.3604,29.2895,29.3526,10600.0
2015-10-15 14:15:00,37.26,37.27,37.24,37.25,6600.0,29.3526,29.3604,29.3368,29.3447,6600.0
2015-10-15 14:20:00,37.24,37.33,37.24,37.32,73416.0,29.3368,29.4077,29.3368,29.3998,73416.0
2015-10-15 14:25:00,37.33,37.33,37.3,37.33,10800.0,29.4077,29.4077,29.3841,29.4077,10800.0
2015-10-15 14:30:00,37.34,37.38,37.34,37.38,10800.0,29.4156,29.4471,29.4156,29.4471,10800.0
2015-10-15 14:35:00,37.38,37.42,37.35,37.41,22280.0,29.4471,29.4786,29.4235,29.4707,22280.0
2015-10-15 14:40:00,37.41,37.48,37.4,37.48,23440.0,29.4707,29.5259,29.4629,29.5259,23440.0
2015-10-15 14:45:00,37.49,37.5,37.46,37.49,18470.0,29.5338,29.5416,29.5101,29.5338,18470.0
2015-10-15 14:50:00,37.51,37.56,37.48,37.53,35750.0,29.5495,29.5889,29.5259,29.5653,35750.0
2015-10-15 14:55:00,37.53,37.55,37.49,37.49,18214.0,29.5653,29.581,29.5338,29.5338,18214.0
2015-10-15 15:00:00,37.49,37.61,37.47,37.6,26200.0,29.5338,29.6283,29.518,29.6204,26200.0
2015-10-15 15:05:00,37.62,37.62,37.51,37.51,24950.0,29.6362,29.6362,29.5495,29.5495,24950.0
2015-10-15 15:10:00,37.52,37.54,37.51,37.52,24800.0,29.5574,29.5731,29.5495,29.5574,24800.0
2015-10-15 15:15:00,37.52,37.62,37.52,37.62,34134.0,29.5574,29.6362,29.5574,29.6362,34134.0
2015-10-15 15:20:00,37.63,37.72,37.63,37.71,82432.0,29.644,29.7149,29.644,29.7071,82432.0
2015-10-15 15:25:00,37.71,37.71,37.63,37.66,29970.0,29.7071,29.7071,29.644,29.6677,29970.0
2015-10-15 15:30:00,37.65,37.7,37.65,37.68,31788.0,29.6598,29.6992,29.6598,29.6834,31788.0
2015-10-15 15:35:00,37.69,37.76,37.69,37.73,41674.0,29.6913,29.7465,29.6913,29.7228,41674.0
2015-10-15 15:40:00,37.72,37.73,37.66,37.68,52210.0,29.7149,29.7228,29.6677,29.6834,52210.0
2015-10-15 15:45:00,37.67,37.7,37.67,37.67,62552.0,29.6756,29.6992,29.6756,29.6756,62552.0
2015-10-15 15:50:00,37.68,37.74,37.68,37.72,70776.0,29.6834,29.7307,29.6834,29.7149,70776.0
2015-10-15 15:55:00,37.72,37.75,37.68,37.71,161578.0,29.7149,29.7386,29.6834,29.7071,161578.0
2015-10-16 09:30:00,37.92,38.02,37.76,37.99,20530.0,29.8725,29.9513,29.7465,29.9276,20530.0
2015-10-16 09:35:00,37.98,38.0,37.81,37.81,8534.0,29.9198,29.9355,29.7858,29.7858,8534.0
2015-10-16 09:40:00,37.85,37.88,37.7,37.71,9712.0,29.8174,29.841,29.6992,29.7071,9712.0
2015-10-16 09:45:00,37.72,37.82,37.71,37.71,17516.0,29.7149,29.7937,29.7071,29.7071,17516.0
2015-10-16 09:50:00,37.71,37.74,37.68,37.69,13100.0,29.7071,29.7307,29.6834,29.6913,13100.0
2015-10-16 09:55:00,37.68,37.72,37.65,37.7,13620.0,29.6834,29.7149,29.6598,29.6992,13620.0
2015-10-16 10:00:00,37.71,37.82,37.67,37.8,22134.0,29.7071,29.7937,29.6756,29.778,22134.0
2015-10-16 10:05:00,37.77,37.8,37.69,37.77,17740.0,29.7543,29.778,29.6913,29.7543,17740.0
2015-10-16 10:10:00,37.79,37.83,37.78,37.78,6296.0,29.7701,29.8016,29.7622,29.7622,6296.0
2015-10-16 10:15:00,37.81,37.84,37.74,37.74,16660.0,29.7858,29.8095,29.7307,29.7307,16660.0
2015-10-16 10:20:00,37.74,37.74,37.67,37.68,23802.0,29.7307,29.7307,29.6756,29.6834,23802.0
2015-10-16 10:25:00,37.68,37.7,37.66,37.7,6400.0,29.6834,29.6992,29.6677,29.6992,6400.0
2015-10-16 10:30:00,37.68,37.7,37.62,37.62,9300.0,29.6834,29.6992,29.6362,29.6362,9300.0
2015-10-16 10:35:00,37.64,37.69,37.54,37.68,52954.0,29.6519,29.6913,29.5731,29.6834,52954.0
2015-10-16 10:40:00,37.69,37.7,37.61,37.63,13050.0,29.6913,29.6992,29.6283,29.644,13050.0
2015-10-16 10:45:00,37.63,37.74,37.63,37.71,6550.0,29.644,29.7307,29.644,29.7071,6550.0
2015-10-16 10:50:00,37.69,37.71,37.6,37.7,9500.0,29.6913,29.7071,29.6204,29.6992,9500.0
2015-10-16 10:55:00,37.7,37.72,37.68,37.68,4420.0,29.6992,29.7149,29.6834,29.6834,4420.0
2015-10-16 11:00:00,37.65,37.82,37.62,37.8,32102.0,29.6598,29.7937,29.6362,29.778,32102.0
2015-10-16 11:05:00,37.79,37.85,37.77,37.85,7444.0,29.7701,29.8174,29.7543,29.8174,7444.0
2015-10-16 11:10:00,37.83,37.9,37.83,37.85,8902.0,29.8016,29.8567,29.8016,29.8174,8902.0
2015-10-16 11:15:00,37.85,37.85,37.77,37.79,16936.0,29.8174,29.8174,29.7543,29.7701,16936.0
2015-10-16 11:20:00,37.77,37.8,37.77,37.77,6610.0,29.7543,29.778,29.7543,29.7543,6610.0
2015-10-16 11:25:00,37.77,37.81,37.71,37.71,7200.0,29.7543,29.7858,29.7071,29.7071,7200.0
2015-10-16 11:30:00,37.71,37.78,37.71,37.78,3600.0,29.7071,29.7622,29.7071,29.7622,3600.0
2015-10-16 11:35:00,37.77,37.78,37.73,37.77,7140.0,29.7543,29.7622,29.7228,29.7543,7140.0
2015-10-16 11:40:00,37.76,37.79,37.75,37.79,3278.0,29.7465,29.7701,29.7386,29.7701,3278.0
2015-10-16 11:45:00,37.77,37.82,37.77,37.8,16392.0,29.7543,29.7937,29.7543,29.778,16392.0
2015-10-16 11:50:00,37.8,37.82,37.78,37.78,8400.0,29.778,29.7937,29.7622,29.7622,8400.0
2015-10-16 11:55:00,37.79,37.8,37.78,37.8,4400.0,29.7701,29.778,29.7622,29.778,4400.0
2015-10-16 12:00:00,37.8,37.81,37.75,37.77,6700.0,29.778,29.7858,29.7386,29.7543,6700.0
2015-10-16 12:05:00,37.77,37.79,37.77,37.78,6000.0,29.7543,29.7701,29.7543,29.7622,6000.0
2015-10-16 12:10:00,37.79,37.79,37.77,37.78,3000.0,29.7701,29.7701,29.7543,29.7622,3000.0
2015-10-16 12:15:00,37.77,37.85,37.72,37.85,44352.0,29.7543,29.8174,29.7149,29.8174,44352.0
2015-10-16 12:20:00,37.84,37.86,37.82,37.86,10400.0,29.8095,29.8252,29.7937,29.8252,10400.0
2015-10-16 12:25:00,37.88,37.93,37.87,37.93,3000.0,29.841,29.8804,29.8331,29.8804,3000.0
2015-10-16 12:30:00,37.92,37.95,37.91,37.95,8086.0,29.8725,29.8961,29.8646,29.8961,8086.0
2015-10-16 12:35:00,37.93,37.94,37.89,37.93,10600.0,29.8804,29.8883,29.8489,29.8804,10600.0
2015-10-16 12:40:00,37.96,37.97,37.94,37.97,4282.0,29.904,29.9119,29.8883,29.9119,4282.0
2015-10-16 12:45:00,37.96,38.0,37.95,38.0,12838.0,29.904,29.9355,29.8961,29.9355,12838.0
2015-10-16 12:50:00,38.01,38.01,37.97,37.97,6500.0,29.9434,29.9434,29.9119,29.9119,6500.0
2015-10-16 12:55:00,37.97,37.99,37.95,37.97,7928.0,29.9119,29.9276,29.8961,29.9119,7928.0
2015-10-16 13:00:00,37.97,37.98,37.94,37.97,8500.0,29.9119,29.9198,29.8883,29.9119,8500.0
2015-10-16 13:05:00,37.98,37.99,37.95,37.98,12996.0,29.9198,29.9276,29.8961,29.9198,12996.0
2015-10-16 13:10:00,37.99,38.03,37.98,37.99,17640.0,29.9276,29.9592,29.9198,29.9276,17640.0
2015-10-16 13:15:00,37.97,38.02,37.97,38.02,8302.0,29.9119,29.9513,29.9119,29.9513,8302.0
2015-10-16 13:20:00,38.02,38.05,38.02,38.02,7898.0,29.9513,29.9749,29.9513,29.9513,7898.0
2015-10-16 13:25:00,38.03,38.03,37.86,37.87,53874.0,29.9592,29.9592,29.8252,29.8331,53874.0
2015-10-16 13:30:00,37.87,37.88,37.86,37.88,14676.0,29.8331,29.841,29.8252,29.841,14676.0
2015-10-16 13:35:00,37.9,37.92,37.88,37.88,12202.0,29.8567,29.8725,29.841,29.841,12202.0
2015-10-16 13:40:00,37.88,37.88,37.84,37.84,5802.0,29.841,29.841,29.8095,29.8095,5802.0
2015-10-16 13:45:00,37.85,37.85,37.8,37.82,5188.0,29.8174,29.8174,29.778,29.7937,5188.0
2015-10-16 13:50:00,37.81,37.86,37.8,37.85,11708.0,29.7858,29.8252,29.778,29.8174,11708.0
2015-10-16 13:55:00,37.85,37.86,37.82,37.82,8726.0,29.8174,29.8252,29.7937,29.7937,8726.0
2015-10-16 14:00:00,37.82,37.82,37.76,37.77,24182.0,29.7937,29.7937,29.7465,29.7543,24182.0
2015-10-16 14:05:00,37.77,37.81,37.77,37.79,12600.0,29.7543,29.7858,29.7543,29.7701,12600.0
2015-10-16 14:10:00,37.79,37.85,37.79,37.85,16400.0,29.7701,29.8174,29.7701,29.8174,16400.0
2015-10-16 14:15:00,37.85,37.85,37.77,37.77,33332.0,29.8174,29.8174,29.7543,29.7543,33332.0
2015-10-16 14:20:00,37.77,37.8,37.76,37.78,15288.0,29.7543,29.778,29.7465,29.7622,15288.0
2015-10-16 14:25:00,37.77,37.8,37.76,37.77,20346.0,29.7543,29.778,29.7465,29.7543,20346.0
2015-10-16 14:30:00,37.77,37.84,37.77,37.8,36386.0,29.7543,29.8095,29.7543,29.778,36386.0
2015-10-16 14:35:00,37.8,37.86,37.8,37.86,19758.0,29.778,29.8252,29.778,29.8252,19758.0
2015-10-16 14:40:00,37.87,37.94,37.87,37.92,28766.0,29.8331,29.8883,29.8331,29.8725,28766.0
2015-10-16 14:45:00,37.92,37.93,37.91,37.93,21600.0,29.8725,29.8804,29.8646,29.8804,21600.0
2015-10-16 14:50:00,37.93,37.93,37.88,37.89,30202.0,29.8804,29.8804,29.841,29.8489,30202.0
2015-10-16 14:55:00,37.88,38.01,37.88,37.99,29000.0,29.841,29.9434,29.841,29.9276,29000.0
2015-10-16 15:00:00,37.99,38.01,37.97,37.99,27560.0,29.9276,29.9434,29.9119,29.9276,27560.0
2015-10-16 15:05:00,37.99,38.01,37.98,37.99,22600.0,29.9276,29.9434,29.9198,29.9276,22600.0
2015-10-16 15:10:00,38.01,38.05,37.99,38.04,42588.0,29.9434,29.9749,29.9276,29.967,42588.0
2015-10-16 15:15:00,38.04,38.07,38.02,38.05,50516.0,29.967,29.9907,29.9513,29.9749,50516.0
2015-10-16 15:20:00,38.05,38.07,38.05,38.06,40458.0,29.9749,29.9907,29.9749,29.9828,40458.0
2015-10-16 15:25:00,38.06,38.12,38.05,38.1,57092.0,29.9828,30.0301,29.9749,30.0143,57092.0
2015-10-16 15:30:00,38.1,38.15,38.09,38.13,34506.0,30.0143,30.0537,30.0064,30.0379,34506.0
2015-10-16 15:35:00,38.13,38.18,38.13,38.18,47440.0,30.0379,30.0773,30.0379,30.0773,47440.0
2015-10-16 15:40:00,38.17,38.19,38.16,38.19,36164.0,30.0694,30.0852,30.0616,30.0852,36164.0
2015-10-16 15:45:00,38.19,38.21,38.16,38.19,56884.0,30.0852,30.101,30.0616,30.0852,56884.0
2015-10-16 15:50:00,38.19,38.19,38.14,38.17,53498.0,30.0852,30.0852,30.0458,30.0694,53498.0
2015-10-16 15:55:00,38.17,38.21,38.15,38.18,161986.0,30.0694,30.101,30.0537,30.0773,161986.0
2015-10-19 09:30:00,38.19,38.46,38.09,38.46,30144.0,30.0852,30.2979,30.0064,30.2979,30144.0
2015-10-19 09:35:00,38.46,38.52,38.43,38.52,8360.0,30.2979,30.3452,30.2743,30.3452,8360.0
2015-10-19 09:40:00,38.52,38.67,38.41,38.62,17400.0,30.3452,30.4633,30.2585,30.4239,17400.0
2015-10-19 09:45:00,38.62,38.62,38.56,38.62,11196.0,30.4239,30.4239,30.3767,30.4239,11196.0
2015-10-19 09:50:00,38.62,38.72,38.6,38.6,21400.0,30.4239,30.5027,30.4082,30.4082,21400.0
2015-10-19 09:55:00,38.63,38.63,38.55,38.59,16800.0,30.4318,30.4318,30.3688,30.4003,16800.0
2015-10-19 10:00:00,38.59,38.74,38.58,38.7,41682.0,30.4003,30.5185,30.3924,30.487,41682.0
2015-10-19 10:05:00,38.69,38.91,38.68,38.85,50110.0,30.4791,30.6524,30.4712,30.6051,50110.0
2015-10-19 10:10:00,38.85,38.85,38.8,38.85,15778.0,30.6051,30.6051,30.5657,30.6051,15778.0
2015-10-19 10:15:00,38.85,38.85,38.77,38.77,28506.0,30.6051,30.6051,30.5421,30.5421,28506.0
2015-10-19 10:20:00,38.78,38.8,38.71,38.71,16452.0,30.55,30.5657,30.4948,30.4948,16452.0
2015-10-19 10:25:00,38.71,38.73,38.57,38.6,85256.0,30.4948,30.5106,30.3846,30.4082,85256.0
2015-10-19 10:30:00,38.6,38.6,38.5,38.5,42378.0,30.4082,30.4082,30.3294,30.3294,42378.0
2015-10-19 10:35:00,38.52,38.55,38.5,38.52,8300.0,30.3452,30.3688,30.3294,30.3452,8300.0
2015-10-19 10:40:00,38.52,38.63,38.51,38.63,17860.0,30.3452,30.4318,30.3373,30.4318,17860.0
2015-10-19 10:45:00,38.6,38.61,38.52,38.54,7800.0,30.4082,30.4161,30.3452,30.3609,7800.0
2015-10-19 10:50:00,38.52,38.56,38.5,38.51,7734.0,30.3452,30.3767,30.3294,30.3373,7734.0
2015-10-19 10:55:00,38.52,38.6,38.5,38.6,7000.0,30.3452,30.4082,30.3294,30.4082,7000.0
2015-10-19 11:00:00,38.59,38.6,38.45,38.55,9800.0,30.4003,30.4082,30.29,30.3688,9800.0
2015-10-19 11:05:00,38.56,38.6,38.49,38.52,29400.0,30.3767,30.4082,30.3215,30.3452,29400.0
2015-10-19 11:10:00,38.52,38.54,38.47,38.51,6848.0,30.3452,30.3609,30.3058,30.3373,6848.0
2015-10-19 11:15:00,38.49,38.55,38.49,38.51,5600.0,30.3215,30.3688,30.3215,30.3373,5600.0
2015-10-19 11:20:00,38.52,38.58,38.49,38.49,7400.0,30.3452,30.3924,30.3215,30.3215,7400.0
2015-10-19 11:25:00,38.49,38.51,38.46,38.46,6200.0,30.3215,30.3373,30.2979,30.2979,6200.0
2015-10-19 11:30:00,38.47,38.49,38.41,38.44,13560.0,30.3058,30.3215,30.2585,30.2821,13560.0
2015-10-19 11:35:00,38.43,38.58,38.42,38.55,15810.0,30.2743,30.3924,30.2664,30.3688,15810.0
2015-10-19 11:40:00,38.52,38.55,38.47,38.48,13698.0,30.3452,30.3688,30.3058,30.3137,13698.0
2015-10-19 11:45:00,38.47,38.49,38.44,38.47,20976.0,30.3058,30.3215,30.2821,30.3058,20976.0
2015-10-19 11:50:00,38.47,38.48,38.4,38.4,14880.0,30.3058,30.3137,30.2506,30.2506,14880.0
2015-10-19 11:55:00,38.4,38.47,38.38,38.46,21000.0,30.2506,30.3058,30.2349,30.2979,21000.0
2015-10-19 12:00:00,38.46,38.5,38.43,38.43,5200.0,30.2979,30.3294,30.2743,30.2743,5200.0
2015-10-19 12:05:00,38.43,38.43,38.37,38.39,8000.0,30.2743,30.2743,30.227,30.2428,8000.0
2015-10-19 12:10:00,38.39,38.44,38.32,38.32,23476.0,30.2428,30.2821,30.1876,30.1876,23476.0
2015-10-19 12:15:00,38.32,38.33,38.3,38.3,14940.0,30.1876,30.1955,30.1719,30.1719,14940.0
2015-10-19 12:20:00,38.26,38.27,38.17,38.17,17736.0,30.1403,30.1482,30.0694,30.0694,17736.0
2015-10-19 12:25:00,38.17,38.2,38.12,38.13,27580.0,30.0694,30.0931,30.0301,30.0379,27580.0
2015-10-19 12:30:00,38.15,38.18,38.1,38.13,12296.0,30.0537,30.0773,30.0143,30.0379,12296.0
2015-10-19 12:35:00,38.12,38.18,38.12,38.12,23200.0,30.0301,30.0773,30.0301,30.0301,23200.0
2015-10-19 12:40:00,38.12,38.19,38.12,38.18,9060.0,30.0301,30.0852,30.0301,30.0773,9060.0
2015-10-19 12:45:00,38.18,38.18,38.13,38.13,13200.0,30.0773,30.0773,30.0379,30.0379,13200.0
2015-10-19 12:50:00,38.13,38.14,38.08,38.09,31726.0,30.0379,30.0458,29.9985,30.0064,31726.0
2015-10-19 12:55:00,38.1,38.21,38.08,38.2,21758.0,30.0143,30.101,29.9985,30.0931,21758.0
2015-10-19 13:00:00,38.2,38.22,38.2,38.21,17220.0,30.0931,30.1088,30.0931,30.101,17220.0
2015-10-19 13:05:00,38.2,38.21,38.15,38.16,10600.0,30.0931,30.101,30.0537,30.0616,10600.0
2015-10-19 13:10:00,38.16,38.22,38.16,38.18,10708.0,30.0616,30.1088,30.0616,30.0773,10708.0
2015-10-19 13:15:00,38.18,38.18,38.15,38.16,7328.0,30.0773,30.0773,30.0537,30.0616,7328.0
2015-10-19 13:20:00,38.16,38.18,38.15,38.16,5920.0,30.0616,30.0773,30.0537,30.0616,5920.0
2015-10-19 13:25:00,38.17,38.2,38.16,38.16,6000.0,30.0694,30.0931,30.0616,30.0616,6000.0
2015-10-19 13:30:00,38.15,38.17,38.12,38.12,4800.0,30.0537,30.0694,30.0301,30.0301,4800.0
2015-10-19 13:35:00,38.12,38.14,38.09,38.14,6800.0,30.0301,30.0458,30.0064,30.0458,6800.0
2015-10-19 13:40:00,38.14,38.16,38.1,38.1,9544.0,30.0458,30.0616,30.0143,30.0143,9544.0
2015-10-19 13:45:00,38.1,38.15,38.1,38.13,7442.0,30.0143,30.0537,30.0143,30.0379,7442.0
2015-10-19 13:50:00,38.15,38.17,38.13,38.15,11676.0,30.0537,30.0694,30.0379,30.0537,11676.0
2015-10-19 13:55:00,38.17,38.17,38.13,38.15,8900.0,30.0694,30.0694,30.0379,30.0537,8900.0
2015-10-19 14:00:00,38.15,38.2,38.15,38.2,19176.0,30.0537,30.0931,30.0537,30.0931,19176.0
2015-10-19 14:05:00,38.19,38.2,38.12,38.14,37328.0,30.0852,30.0931,30.0301,30.0458,37328.0
2015-10-19 14:10:00,38.14,38.15,38.12,38.14,7048.0,30.0458,30.0537,30.0301,30.0458,7048.0
2015-10-19 14:15:00,38.14,38.18,38.11,38.13,19086.0,30.0458,30.0773,30.0222,30.0379,19086.0
2015-10-19 14:20:00,38.12,38.13,38.09,38.1,7080.0,30.0301,30.0379,30.0064,30.0143,7080.0
2015-10-19 14:25:00,38.1,38.13,38.09,38.13,10782.0,30.0143,30.0379,30.0064,30.0379,10782.0
2015-10-19 14:30:00,38.13,38.13,38.11,38.12,13674.0,30.0379,30.0379,30.0222,30.0301,13674.0
2015-10-19 14:35:00,38.13,38.18,38.13,38.18,6200.0,30.0379,30.0773,30.0379,30.0773,6200.0
2015-10-19 14:40:00,38.18,38.18,38.15,38.15,12400.0,30.0773,30.0773,30.0537,30.0537,12400.0
2015-10-19 14:45:00,38.15,38.15,38.13,38.13,11960.0,30.0537,30.0537,30.0379,30.0379,11960.0
2015-10-19 14:50:00,38.13,38.16,38.12,38.12,19000.0,30.0379,30.0616,30.0301,30.0301,19000.0
2015-10-19 14:55:00,38.11,38.13,38.09,38.13,23600.0,30.0222,30.0379,30.0064,30.0379,23600.0
2015-10-19 15:00:00,38.13,38.17,38.1,38.15,13066.0,30.0379,30.0694,30.0143,30.0537,13066.0
2015-10-19 15:05:00,38.14,38.15,38.11,38.13,12000.0,30.0458,30.0537,30.0222,30.0379,12000.0
2015-10-19 15:10:00,38.14,38.17,38.13,38.17,54380.0,30.0458,30.0694,30.0379,30.0694,54380.0
2015-10-19 15:15:00,38.16,38.17,38.13,38.16,12720.0,30.0616,30.0694,30.0379,30.0616,12720.0
2015-10-19 15:20:00,38.16,38.22,38.16,38.18,19456.0,30.0616,30.1088,30.0616,30.0773,19456.0
2015-10-19 15:25:00,38.18,38.19,38.14,38.14,22576.0,30.0773,30.0852,30.0458,30.0458,22576.0
2015-10-19 15:30:00,38.15,38.17,38.11,38.11,39596.0,30.0537,30.0694,30.0222,30.0222,39596.0
2015-10-19 15:35:00,38.13,38.18,38.11,38.13,45768.0,30.0379,30.0773,30.0222,30.0379,45768.0
2015-10-19 15:40:00,38.13,38.15,38.11,38.13,52778.0,30.0379,30.0537,30.0222,30.0379,52778.0
2015-10-19 15:45:00,38.13,38.13,38.1,38.1,60712.0,30.0379,30.0379,30.0143,30.0143,60712.0
2015-10-19 15:50:00,38.1,38.15,38.1,38.13,71688.0,30.0143,30.0537,30.0143,30.0379,71688.0
2015-10-19 15:55:00,38.13,38.19,38.11,38.18,121478.0,30.0379,30.0852,30.0222,30.0773,121478.0
2015-10-20 09:30:00,38.31,38.31,38.2,38.22,18246.0,30.1797,30.1797,30.0931,30.1088,18246.0
2015-10-20 09:35:00,38.25,38.4,38.22,38.34,5678.0,30.1325,30.2506,30.1088,30.2034,5678.0
2015-10-20 09:40:00,38.36,38.37,38.23,38.23,13796.0,30.2191,30.227,30.1167,30.1167,13796.0
2015-10-20 09:45:00,38.2,38.33,38.2,38.31,23900.0,30.0931,30.1955,30.0931,30.1797,23900.0
2015-10-20 09:50:00,38.29,38.29,38.21,38.21,7200.0,30.164,30.164,30.101,30.101,7200.0
2015-10-20 09:55:00,38.23,38.25,38.19,38.22,8016.0,30.1167,30.1325,30.0852,30.1088,8016.0
2015-10-20 10:00:00,38.23,38.27,38.21,38.23,14924.0,30.1167,30.1482,30.101,30.1167,14924.0
2015-10-20 10:05:00,38.23,38.23,38.18,38.21,1400.0,30.1167,30.1167,30.0773,30.101,1400.0
2015-10-20 10:10:00,38.18,38.26,38.18,38.21,6358.0,30.0773,30.1403,30.0773,30.101,6358.0
2015-10-20 10:15:00,38.22,38.26,38.22,38.23,13018.0,30.1088,30.1403,30.1088,30.1167,13018.0
2015-10-20 10:20:00,38.23,38.26,38.23,38.24,2200.0,30.1167,30.1403,30.1167,30.1246,2200.0
2015-10-20 10:25:00,38.24,38.27,38.24,38.27,4104.0,30.1246,30.1482,30.1246,30.1482,4104.0
2015-10-20 10:30:00,38.27,38.27,38.24,38.27,3126.0,30.1482,30.1482,30.1246,30.1482,3126.0
2015-10-20 10:35:00,38.27,38.29,38.26,38.27,9662.0,30.1482,30.164,30.1403,30.1482,9662.0
2015-10-20 10:40:00,38.26,38.31,38.26,38.27,25364.0,30.1403,30.1797,30.1403,30.1482,25364.0
2015-10-20 10:45:00,38.29,38.3,38.26,38.26,3400.0,30.164,30.1719,30.1403,30.1403,3400.0
2015-10-20 10:50:00,38.26,38.27,38.26,38.26,1600.0,30.1403,30.1482,30.1403,30.1403,1600.0
2015-10-20 10:55:00,38.26,38.28,38.24,38.28,5200.0,30.1403,30.1561,30.1246,30.1561,5200.0
2015-10-20 11:00:00,38.27,38.27,38.21,38.24,9704.0,30.1482,30.1482,30.101,30.1246,9704.0
2015-10-20 11:05:00,38.22,38.22,38.18,38.22,5878.0,30.1088,30.1088,30.0773,30.1088,5878.0
2015-10-20 11:10:00,38.22,38.23,38.13,38.15,4976.0,30.1088,30.1167,30.0379,30.0537,4976.0
2015-10-20 11:15:00,38.15,38.16,38.09,38.13,5358.0,30.0537,30.0616,30.0064,30.0379,5358.0
2015-10-20 11:20:00,38.15,38.15,38.13,38.15,7200.0,30.0537,30.0537,30.0379,30.0537,7200.0
2015-10-20 11:25:00,38.15,38.16,38.1,38.1,6950.0,30.0537,30.0616,30.0143,30.0143,6950.0
2015-10-20 11:30:00,38.11,38.13,38.1,38.11,5900.0,30.0222,30.0379,30.0143,30.0222,5900.0
2015-10-20 11:35:00,38.09,38.1,38.06,38.09,4700.0,30.0064,30.0143,29.9828,30.0064,4700.0
2015-10-20 11:40:00,38.1,38.15,38.09,38.13,3200.0,30.0143,30.0537,30.0064,30.0379,3200.0
2015-10-20 11:45:00,38.1,38.14,38.1,38.11,2794.0,30.0143,30.0458,30.0143,30.0222,2794.0
2015-10-20 11:50:00,38.1,38.12,38.09,38.09,10452.0,30.0143,30.0301,30.0064,30.0064,10452.0
2015-10-20 11:55:00,38.09,38.14,38.05,38.13,3208.0,30.0064,30.0458,29.9749,30.0379,3208.0
2015-10-20 12:00:00,38.14,38.14,38.08,38.1,2606.0,30.0458,30.0458,29.9985,30.0143,2606.0
2015-10-20 12:05:00,38.1,38.11,38.08,38.09,3000.0,30.0143,30.0222,29.9985,30.0064,3000.0
2015-10-20 12:10:00,38.09,38.15,38.08,38.14,13006.0,30.0064,30.0537,29.9985,30.0458,13006.0
2015-10-20 12:15:00,38.14,38.14,38.07,38.07,1224.0,30.0458,30.0458,29.9907,29.9907,1224.0
2015-10-20 12:20:00,38.08,38.1,38.07,38.09,4600.0,29.9985,30.0143,29.9907,30.0064,4600.0
2015-10-20 12:25:00,38.09,38.13,38.08,38.12,2800.0,30.0064,30.0379,29.9985,30.0301,2800.0
2015-10-20 12:30:00,38.1,38.1,38.04,38.04,4040.0,30.0143,30.0143,29.967,29.967,4040.0
2015-10-20 12:35:00,38.04,38.05,37.97,38.01,19018.0,29.967,29.9749,29.9119,29.9434,19018.0
2015-10-20 12:40:00,38.03,38.1,38.02,38.1,7902.0,29.9592,30.0143,29.9513,30.0143,7902.0
2015-10-20 12:45:00,38.08,38.1,38.04,38.04,5400.0,29.9985,30.0143,29.967,29.967,5400.0
2015-10-20 12:50:00,38.02,38.02,37.99,37.99,2200.0,29.9513,29.9513,29.9276,29.9276,2200.0
2015-10-20 12:55:00,37.98,37.99,37.94,37.99,6000.0,29.9198,29.9276,29.8883,29.9276,6000.0
2015-10-20 13:00:00,37.99,37.99,37.94,37.97,4434.0,29.9276,29.9276,29.8883,29.9119,4434.0
2015-10-20 13:05:00,37.98,38.03,37.97,37.97,3802.0,29.9198,29.9592,29.9119,29.9119,3802.0
2015-10-20 13:10:00,37.99,38.08,37.99,38.08,3800.0,29.9276,29.9985,29.9276,29.9985,3800.0
2015-10-20 13:15:00,38.1,38.13,38.07,38.07,3800.0,30.0143,30.0379,29.9907,29.9907,3800.0
2015-10-20 13:20:00,38.08,38.08,38.05,38.05,1200.0,29.9985,29.9985,29.9749,29.9749,1200.0
2015-10-20 13:25:00,38.05,38.08,38.01,38.07,3868.0,29.9749,29.9985,29.9434,29.9907,3868.0
2015-10-20 13:30:00,38.07,38.07,37.99,37.99,30404.0,29.9907,29.9907,29.9276,29.9276,30404.0
2015-10-20 13:35:00,37.99,38.06,37.98,38.06,5618.0,29.9276,29.9828,29.9198,29.9828,5618.0
2015-10-20 13:40:00,38.06,38.09,38.03,38.03,3258.0,29.9828,30.0064,29.9592,29.9592,3258.0
2015-10-20 13:45:00,38.02,38.09,38.02,38.08,6120.0,29.9513,30.0064,29.9513,29.9985,6120.0
2015-10-20 13:50:00,38.08,38.08,38.02,38.08,4662.0,29.9985,29.9985,29.9513,29.9985,4662.0
2015-10-20 13:55:00,38.07,38.08,38.05,38.05,6180.0,29.9907,29.9985,29.9749,29.9749,6180.0
2015-10-20 14:00:00,38.06,38.09,38.01,38.06,3934.0,29.9828,30.0064,29.9434,29.9828,3934.0
2015-10-20 14:05:00,38.06,38.06,38.03,38.04,4200.0,29.9828,29.9828,29.9592,29.967,4200.0
2015-10-20 14:10:00,38.04,38.05,38.01,38.02,5200.0,29.967,29.9749,29.9434,29.9513,5200.0
2015-10-20 14:15:00,38.04,38.1,38.04,38.09,5200.0,29.967,30.0143,29.967,30.0064,5200.0
2015-10-20 14:20:00,38.09,38.11,38.09,38.11,3438.0,30.0064,30.0222,30.0064,30.0222,3438.0
2015-10-20 14:25:00,38.11,38.14,38.07,38.13,12162.0,30.0222,30.0458,29.9907,30.0379,12162.0
2015-10-20 14:30:00,38.13,38.13,38.09,38.09,14200.0,30.0379,30.0379,30.0064,30.0064,14200.0
2015-10-20 14:35:00,38.1,38.12,38.1,38.11,6800.0,30.0143,30.0301,30.0143,30.0222,6800.0
2015-10-20 14:40:00,38.13,38.13,38.1,38.1,9810.0,30.0379,30.0379,30.0143,30.0143,9810.0
2015-10-20 14:45:00,38.11,38.13,38.1,38.1,11200.0,30.0222,30.0379,30.0143,30.0143,11200.0
2015-10-20 14:50:00,38.1,38.13,38.1,38.13,16628.0,30.0143,30.0379,30.0143,30.0379,16628.0
2015-10-20 14:55:00,38.13,38.15,38.13,38.13,19578.0,30.0379,30.0537,30.0379,30.0379,19578.0
2015-10-20 15:00:00,38.15,38.15,38.12,38.14,11800.0,30.0537,30.0537,30.0301,30.0458,11800.0
2015-10-20 15:05:00,38.14,38.15,38.11,38.13,15160.0,30.0458,30.0537,30.0222,30.0379,15160.0
2015-10-20 15:10:00,38.13,38.17,38.1,38.1,19060.0,30.0379,30.0694,30.0143,30.0143,19060.0
2015-10-20 15:15:00,38.12,38.13,38.07,38.08,14614.0,30.0301,30.0379,29.9907,29.9985,14614.0
2015-10-20 15:20:00,38.1,38.13,38.09,38.11,28378.0,30.0143,30.0379,30.0064,30.0222,28378.0
2015-10-20 15:25:00,38.1,38.13,38.07,38.13,48974.0,30.0143,30.0379,29.9907,30.0379,48974.0
2015-10-20 15:30:00,38.13,38.13,38.1,38.12,49522.0,30.0379,30.0379,30.0143,30.0301,49522.0
2015-10-20 15:35:00,38.13,38.15,38.11,38.15,30200.0,30.0379,30.0537,30.0222,30.0537,30200.0
2015-10-20 15:40:00,38.15,38.15,38.1,38.12,45576.0,30.0537,30.0537,30.0143,30.0301,45576.0
2015-10-20 15:45:00,38.12,38.15,38.11,38.12,56958.0,30.0301,30.0537,30.0222,30.0301,56958.0
2015-10-20 15:50:00,38.12,38.12,38.08,38.09,62668.0,30.0301,30.0301,29.9985,30.0064,62668.0
2015-10-20 15:55:00,38.09,38.1,38.05,38.09,133564.0,30.0064,30.0143,29.9749,30.0064,133564.0
2015-10-21 09:30:00,38.33,38.34,38.15,38.16,8748.0,30.1955,30.2034,30.0537,30.0616,8748.0
2015-10-21 09:35:00,38.17,38.23,37.99,37.99,27670.0,30.0694,30.1167,29.9276,29.9276,27670.0
2015-10-21 09:40:00,37.94,38.07,37.91,38.02,10500.0,29.8883,29.9907,29.8646,29.9513,10500.0
2015-10-21 09:45:00,38.03,38.03,37.95,38.0,23562.0,29.9592,29.9592,29.8961,29.9355,23562.0
2015-10-21 09:50:00,37.98,38.0,37.88,37.95,52378.0,29.9198,29.9355,29.841,29.8961,52378.0
2015-10-21 09:55:00,37.98,38.02,37.93,37.99,6400.0,29.9198,29.9513,29.8804,29.9276,6400.0
2015-10-21 10:00:00,37.96,37.97,37.84,37.9,13564.0,29.904,29.9119,29.8095,29.8567,13564.0
2015-10-21 10:05:00,37.89,37.97,37.87,37.91,7200.0,29.8489,29.9119,29.8331,29.8646,7200.0
2015-10-21 10:10:00,37.88,37.93,37.88,37.92,14868.0,29.841,29.8804,29.841,29.8725,14868.0
2015-10-21 10:15:00,37.9,37.9,37.83,37.83,9000.0,29.8567,29.8567,29.8016,29.8016,9000.0
2015-10-21 10:20:00,37.85,37.91,37.85,37.85,6700.0,29.8174,29.8646,29.8174,29.8174,6700.0
2015-10-21 10:25:00,37.87,37.87,37.73,37.82,12576.0,29.8331,29.8331,29.7228,29.7937,12576.0
2015-10-21 10:30:00,37.74,37.8,37.74,37.77,9282.0,29.7307,29.778,29.7307,29.7543,9282.0
2015-10-21 10:35:00,37.78,37.88,37.76,37.83,11600.0,29.7622,29.841,29.7465,29.8016,11600.0
2015-10-21 10:40:00,37.84,38.0,37.84,38.0,20380.0,29.8095,29.9355,29.8095,29.9355,20380.0
2015-10-21 10:45:00,37.99,38.0,37.91,37.92,8500.0,29.9276,29.9355,29.8646,29.8725,8500.0
2015-10-21 10:50:00,37.92,37.92,37.89,37.9,10800.0,29.8725,29.8725,29.8489,29.8567,10800.0
2015-10-21 10:55:00,37.89,37.9,37.86,37.87,13800.0,29.8489,29.8567,29.8252,29.8331,13800.0
2015-10-21 11:00:00,37.88,37.91,37.87,37.88,14380.0,29.841,29.8646,29.8331,29.841,14380.0
2015-10-21 11:05:00,37.85,37.85,37.76,37.76,1600.0,29.8174,29.8174,29.7465,29.7465,1600.0
2015-10-21 11:10:00,37.74,37.74,37.71,37.71,6634.0,29.7307,29.7307,29.7071,29.7071,6634.0
2015-10-21 11:15:00,37.73,37.79,37.73,37.74,7600.0,29.7228,29.7701,29.7228,29.7307,7600.0
2015-10-21 11:20:00,37.71,37.76,37.68,37.74,8800.0,29.7071,29.7465,29.6834,29.7307,8800.0
2015-10-21 11:25:00,37.76,37.8,37.75,37.76,4400.0,29.7465,29.778,29.7386,29.7465,4400.0
2015-10-21 11:30:00,37.75,37.8,37.73,37.77,21994.0,29.7386,29.778,29.7228,29.7543,21994.0
2015-10-21 11:35:00,37.77,37.78,37.71,37.73,9872.0,29.7543,29.7622,29.7071,29.7228,9872.0
2015-10-21 11:40:00,37.73,37.79,37.71,37.79,10600.0,29.7228,29.7701,29.7071,29.7701,10600.0
2015-10-21 11:45:00,37.77,37.77,37.72,37.73,4400.0,29.7543,29.7543,29.7149,29.7228,4400.0
2015-10-21 11:50:00,37.73,37.78,37.71,37.71,5800.0,29.7228,29.7622,29.7071,29.7071,5800.0
2015-10-21 11:55:00,37.73,37.76,37.72,37.74,5700.0,29.7228,29.7465,29.7149,29.7307,5700.0
2015-10-21 12:00:00,37.72,37.73,37.66,37.71,9992.0,29.7149,29.7228,29.6677,29.7071,9992.0
2015-10-21 12:05:00,37.69,37.72,37.68,37.7,16402.0,29.6913,29.7149,29.6834,29.6992,16402.0
2015-10-21 12:10:00,37.69,37.73,37.68,37.73,7800.0,29.6913,29.7228,29.6834,29.7228,7800.0
2015-10-21 12:15:00,37.74,37.74,37.7,37.7,2400.0,29.7307,29.7307,29.6992,29.6992,2400.0
2015-10-21 12:20:00,37.7,37.74,37.7,37.73,4200.0,29.6992,29.7307,29.6992,29.7228,4200.0
2015-10-21 12:25:00,37.73,37.74,37.62,37.62,13614.0,29.7228,29.7307,29.6362,29.6362,13614.0
2015-10-21 12:30:00,37.62,37.7,37.62,37.67,5460.0,29.6362,29.6992,29.6362,29.6756,5460.0
2015-10-21 12:35:00,37.68,37.71,37.68,37.68,8000.0,29.6834,29.7071,29.6834,29.6834,8000.0
2015-10-21 12:40:00,37.68,37.69,37.6,37.6,11800.0,29.6834,29.6913,29.6204,29.6204,11800.0
2015-10-21 12:45:00,37.61,37.63,37.6,37.62,12200.0,29.6283,29.644,29.6204,29.6362,12200.0
2015-10-21 12:50:00,37.63,37.65,37.55,37.59,17396.0,29.644,29.6598,29.581,29.6125,17396.0
2015-10-21 12:55:00,37.57,37.59,37.48,37.48,21278.0,29.5968,29.6125,29.5259,29.5259,21278.0
2015-10-21 13:00:00,37.48,37.48,37.4,37.41,14300.0,29.5259,29.5259,29.4629,29.4707,14300.0
2015-10-21 13:05:00,37.41,37.45,37.4,37.45,10400.0,29.4707,29.5022,29.4629,29.5022,10400.0
2015-10-21 13:10:00,37.45,37.46,37.44,37.44,8000.0,29.5022,29.5101,29.4944,29.4944,8000.0
2015-10-21 13:15:00,37.44,37.44,37.42,37.42,23000.0,29.4944,29.4944,29.4786,29.4786,23000.0
2015-10-21 13:20:00,37.42,37.49,37.42,37.45,13400.0,29.4786,29.5338,29.4786,29.5022,13400.0
2015-10-21 13:25:00,37.45,37.47,37.43,37.45,17552.0,29.5022,29.518,29.4865,29.5022,17552.0
2015-10-21 13:30:00,37.45,37.49,37.43,37.47,46206.0,29.5022,29.5338,29.4865,29.518,46206.0
2015-10-21 13:35:00,37.46,37.46,37.4,37.41,11400.0,29.5101,29.5101,29.4629,29.4707,11400.0
2015-10-21 13:40:00,37.41,37.42,37.38,37.4,27300.0,29.4707,29.4786,29.4471,29.4629,27300.0
2015-10-21 13:45:00,37.38,37.41,37.36,37.41,71800.0,29.4471,29.4707,29.4313,29.4707,71800.0
2015-10-21 13:50:00,37.41,37.41,37.33,37.37,9600.0,29.4707,29.4707,29.4077,29.4392,9600.0
2015-10-21 13:55:00,37.35,37.38,37.33,37.34,14400.0,29.4235,29.4471,29.4077,29.4156,14400.0
2015-10-21 14:00:00,37.33,37.41,37.32,37.34,40210.0,29.4077,29.4707,29.3998,29.4156,40210.0
2015-10-21 14:05:00,37.34,37.38,37.34,37.35,12200.0,29.4156,29.4471,29.4156,29.4235,12200.0
2015-10-21 14:10:00,37.34,37.44,37.33,37.43,56820.0,29.4156,29.4944,29.4077,29.4865,56820.0
2015-10-21 14:15:00,37.44,37.54,37.43,37.49,90404.0,29.4944,29.5731,29.4865,29.5338,90404.0
2015-10-21 14:20:00,37.49,37.5,37.38,37.49,28288.0,29.5338,29.5416,29.4471,29.5338,28288.0
2015-10-21 14:25:00,37.52,37.52,37.46,37.49,60050.0,29.5574,29.5574,29.5101,29.5338,60050.0
2015-10-21 14:30:00,37.51,37.54,37.49,37.51,11900.0,29.5495,29.5731,29.5338,29.5495,11900.0
2015-10-21 14:35:00,37.52,37.6,37.51,37.58,9970.0,29.5574,29.6204,29.5495,29.6047,9970.0
2015-10-21 14:40:00,37.59,37.6,37.56,37.57,8630.0,29.6125,29.6204,29.5889,29.5968,8630.0
2015-10-21 14:45:00,37.58,37.59,37.52,37.54,23192.0,29.6047,29.6125,29.5574,29.5731,23192.0
2015-10-21 14:50:00,37.54,37.58,37.54,37.56,8822.0,29.5731,29.6047,29.5731,29.5889,8822.0
2015-10-21 14:55:00,37.56,37.59,37.49,37.5,27550.0,29.5889,29.6125,29.5338,29.5416,27550.0
2015-10-21 15:00:00,37.5,37.6,37.5,37.6,14200.0,29.5416,29.6204,29.5416,29.6204,14200.0
2015-10-21 15:05:00,37.6,37.62,37.58,37.6,10800.0,29.6204,29.6362,29.6047,29.6204,10800.0
2015-10-21 15:10:00,37.6,37.6,37.47,37.49,22256.0,29.6204,29.6204,29.518,29.5338,22256.0
2015-10-21 15:15:00,37.49,37.49,37.44,37.46,17600.0,29.5338,29.5338,29.4944,29.5101,17600.0
2015-10-21 15:20:00,37.46,37.47,37.43,37.45,47162.0,29.5101,29.518,29.4865,29.5022,47162.0
2015-10-21 15:25:00,37.44,37.5,37.41,37.44,28372.0,29.4944,29.5416,29.4707,29.4944,28372.0
2015-10-21 15:30:00,37.43,37.46,37.42,37.45,32672.0,29.4865,29.5101,29.4786,29.5022,32672.0
2015-10-21 15:35:00,37.44,37.47,37.43,37.47,31868.0,29.4944,29.518,29.4865,29.518,31868.0
2015-10-21 15:40:00,37.47,37.47,37.39,37.42,94158.0,29.518,29.518,29.455,29.4786,94158.0
2015-10-21 15:45:00,37.43,37.43,37.36,37.4,47608.0,29.4865,29.4865,29.4313,29.4629,47608.0
2015-10-21 15:50:00,37.4,37.41,37.35,37.38,47294.0,29.4629,29.4707,29.4235,29.4471,47294.0
2015-10-21 15:55:00,37.4,37.48,37.35,37.4,237586.0,29.4629,29.5259,29.4235,29.4629,237586.0
2015-10-22 09:30:00,37.59,37.62,37.44,37.44,7578.0,29.6125,29.6362,29.4944,29.4944,7578.0
2015-10-22 09:35:00,37.43,37.43,37.31,37.31,8416.0,29.4865,29.4865,29.392,29.392,8416.0
2015-10-22 09:40:00,37.35,37.41,37.35,37.38,7426.0,29.4235,29.4707,29.4235,29.4471,7426.0
2015-10-22 09:45:00,37.34,37.42,37.27,37.36,24506.0,29.4156,29.4786,29.3604,29.4313,24506.0
2015-10-22 09:50:00,37.39,37.41,37.27,37.33,6500.0,29.455,29.4707,29.3604,29.4077,6500.0
2015-10-22 09:55:00,37.38,37.38,37.15,37.16,37372.0,29.4471,29.4471,29.2659,29.2738,37372.0
2015-10-22 10:00:00,37.15,37.26,37.15,37.23,15100.0,29.2659,29.3526,29.2659,29.3289,15100.0
2015-10-22 10:05:00,37.24,37.24,37.16,37.17,12800.0,29.3368,29.3368,29.2738,29.2817,12800.0
2015-10-22 10:10:00,37.16,37.21,37.13,37.16,5248.0,29.2738,29.3132,29.2502,29.2738,5248.0
2015-10-22 10:15:00,37.17,37.26,37.13,37.24,6000.0,29.2817,29.3526,29.2502,29.3368,6000.0
2015-10-22 10:20:00,37.24,37.24,37.18,37.18,40210.0,29.3368,29.3368,29.2895,29.2895,40210.0
2015-10-22 10:25:00,37.18,37.18,37.12,37.14,28344.0,29.2895,29.2895,29.2423,29.258,28344.0
2015-10-22 10:30:00,37.15,37.18,37.13,37.16,19362.0,29.2659,29.2895,29.2502,29.2738,19362.0
2015-10-22 10:35:00,37.16,37.17,37.06,37.11,53232.0,29.2738,29.2817,29.195,29.2344,53232.0
2015-10-22 10:40:00,37.09,37.24,36.98,36.99,81248.0,29.2186,29.3368,29.132,29.1399,81248.0
2015-10-22 10:45:00,37.0,37.01,36.98,36.99,35830.0,29.1477,29.1556,29.132,29.1399,35830.0
2015-10-22 10:50:00,36.99,36.99,36.92,36.92,23090.0,29.1399,29.1399,29.0847,29.0847,23090.0
2015-10-22 10:55:00,36.92,37.05,36.92,37.05,29422.0,29.0847,29.1871,29.0847,29.1871,29422.0
2015-10-22 11:00:00,37.04,37.05,36.93,36.97,84158.0,29.1793,29.1871,29.0926,29.1241,84158.0
2015-10-22 11:05:00,36.96,37.0,36.91,36.93,31038.0,29.1162,29.1477,29.0768,29.0926,31038.0
2015-10-22 11:10:00,36.9,36.91,36.85,36.91,30034.0,29.069,29.0768,29.0296,29.0768,30034.0
2015-10-22 11:15:00,36.91,36.91,36.87,36.88,104272.0,29.0768,29.0768,29.0453,29.0532,104272.0
2015-10-22 11:20:00,36.88,36.91,36.84,36.9,30072.0,29.0532,29.0768,29.0217,29.069,30072.0
2015-10-22 11:25:00,36.88,36.93,36.88,36.92,25314.0,29.0532,29.0926,29.0532,29.0847,25314.0
2015-10-22 11:30:00,36.92,36.93,36.9,36.91,12100.0,29.0847,29.0926,29.069,29.0768,12100.0
2015-10-22 11:35:00,36.9,36.91,36.81,36.82,40364.0,29.069,29.0768,28.9981,29.0059,40364.0
2015-10-22 11:40:00,36.82,36.87,36.82,36.87,16200.0,29.0059,29.0453,29.0059,29.0453,16200.0
2015-10-22 11:45:00,36.86,36.86,36.78,36.81,59300.0,29.0375,29.0375,28.9744,28.9981,59300.0
2015-10-22 11:50:00,36.81,36.81,36.74,36.77,73248.0,28.9981,28.9981,28.9429,28.9666,73248.0
2015-10-22 11:55:00,36.78,36.81,36.69,36.7,28036.0,28.9744,28.9981,28.9035,28.9114,28036.0
2015-10-22 12:00:00,36.7,36.71,36.68,36.7,22022.0,28.9114,28.9193,28.8957,28.9114,22022.0
2015-10-22 12:05:00,36.69,36.69,36.61,36.63,12900.0,28.9035,28.9035,28.8405,28.8563,12900.0
2015-10-22 12:10:00,36.63,36.69,36.62,36.69,6046.0,28.8563,28.9035,28.8484,28.9035,6046.0
2015-10-22 12:15:00,36.66,36.73,36.66,36.69,13360.0,28.8799,28.935,28.8799,28.9035,13360.0
2015-10-22 12:20:00,36.69,36.73,36.68,36.71,24150.0,28.9035,28.935,28.8957,28.9193,24150.0
2015-10-22 12:25:00,36.7,36.77,36.7,36.75,21786.0,28.9114,28.9666,28.9114,28.9508,21786.0
2015-10-22 12:30:00,36.76,36.76,36.73,36.74,11200.0,28.9587,28.9587,28.935,28.9429,11200.0
2015-10-22 12:35:00,36.73,36.77,36.7,36.77,15850.0,28.935,28.9666,28.9114,28.9666,15850.0
2015-10-22 12:40:00,36.77,36.77,36.72,36.73,18834.0,28.9666,28.9666,28.9272,28.935,18834.0
2015-10-22 12:45:00,36.72,36.77,36.72,36.74,9132.0,28.9272,28.9666,28.9272,28.9429,9132.0
2015-10-22 12:50:00,36.74,36.77,36.74,36.75,38140.0,28.9429,28.9666,28.9429,28.9508,38140.0
2015-10-22 12:55:00,36.75,36.75,36.71,36.74,11720.0,28.9508,28.9508,28.9193,28.9429,11720.0
2015-10-22 13:00:00,36.73,36.74,36.71,36.72,9832.0,28.935,28.9429,28.9193,28.9272,9832.0
2015-10-22 13:05:00,36.73,36.75,36.73,36.74,12442.0,28.935,28.9508,28.935,28.9429,12442.0
2015-10-22 13:10:00,36.74,36.77,36.71,36.77,27246.0,28.9429,28.9666,28.9193,28.9666,27246.0
2015-10-22 13:15:00,36.77,36.8,36.74,36.77,6900.0,28.9666,28.9902,28.9429,28.9666,6900.0
2015-10-22 13:20:00,36.78,36.82,36.78,36.79,8512.0,28.9744,29.0059,28.9744,28.9823,8512.0
2015-10-22 13:25:00,36.79,36.79,36.73,36.77,12404.0,28.9823,28.9823,28.935,28.9666,12404.0
2015-10-22 13:30:00,36.77,36.8,36.76,36.77,9852.0,28.9666,28.9902,28.9587,28.9666,9852.0
2015-10-22 13:35:00,36.77,36.8,36.74,36.74,26458.0,28.9666,28.9902,28.9429,28.9429,26458.0
2015-10-22 13:40:00,36.75,36.75,36.67,36.68,11220.0,28.9508,28.9508,28.8878,28.8957,11220.0
2015-10-22 13:45:00,36.71,36.73,36.63,36.63,25400.0,28.9193,28.935,28.8563,28.8563,25400.0
2015-10-22 13:50:00,36.64,36.67,36.63,36.63,12254.0,28.8641,28.8878,28.8563,28.8563,12254.0
2015-10-22 13:55:00,36.65,36.67,36.65,36.65,14876.0,28.872,28.8878,28.872,28.872,14876.0
2015-10-22 14:00:00,36.65,36.66,36.62,36.63,22524.0,28.872,28.8799,28.8484,28.8563,22524.0
2015-10-22 14:05:00,36.63,36.65,36.61,36.63,16132.0,28.8563,28.872,28.8405,28.8563,16132.0
2015-10-22 14:10:00,36.64,36.67,36.63,36.66,45242.0,28.8641,28.8878,28.8563,28.8799,45242.0
2015-10-22 14:15:00,36.67,36.67,36.54,36.56,19542.0,28.8878,28.8878,28.7854,28.8011,19542.0
2015-10-22 14:20:00,36.57,36.6,36.51,36.55,70792.0,28.809,28.8326,28.7617,28.7932,70792.0
2015-10-22 14:25:00,36.55,36.59,36.38,36.41,71566.0,28.7932,28.8248,28.6593,28.683,71566.0
2015-10-22 14:30:00,36.4,36.54,36.4,36.54,158666.0,28.6751,28.7854,28.6751,28.7854,158666.0
2015-10-22 14:35:00,36.55,36.63,36.52,36.63,17822.0,28.7932,28.8563,28.7696,28.8563,17822.0
2015-10-22 14:40:00,36.63,36.71,36.62,36.67,25204.0,28.8563,28.9193,28.8484,28.8878,25204.0
2015-10-22 14:45:00,36.68,36.74,36.68,36.73,23274.0,28.8957,28.9429,28.8957,28.935,23274.0
2015-10-22 14:50:00,36.73,36.77,36.73,36.74,27386.0,28.935,28.9666,28.935,28.9429,27386.0
2015-10-22 14:55:00,36.73,36.73,36.66,36.71,112672.0,28.935,28.935,28.8799,28.9193,112672.0
2015-10-22 15:00:00,36.71,36.74,36.67,36.73,34386.0,28.9193,28.9429,28.8878,28.935,34386.0
2015-10-22 15:05:00,36.72,36.76,36.68,36.71,40180.0,28.9272,28.9587,28.8957,28.9193,40180.0
2015-10-22 15:10:00,36.71,36.71,36.52,36.52,48306.0,28.9193,28.9193,28.7696,28.7696,48306.0
2015-10-22 15:15:00,36.53,36.58,36.49,36.55,56126.0,28.7775,28.8169,28.746,28.7932,56126.0
2015-10-22 15:20:00,36.55,36.71,36.55,36.7,69710.0,28.7932,28.9193,28.7932,28.9114,69710.0
2015-10-22 15:25:00,36.68,36.82,36.68,36.81,106418.0,28.8957,29.0059,28.8957,28.9981,106418.0
2015-10-22 15:30:00,36.81,36.89,36.77,36.79,56304.0,28.9981,29.0611,28.9666,28.9823,56304.0
2015-10-22 15:35:00,36.8,36.87,36.78,36.87,57304.0,28.9902,29.0453,28.9744,29.0453,57304.0
2015-10-22 15:40:00,36.87,36.87,36.84,36.85,43086.0,29.0453,29.0453,29.0217,29.0296,43086.0
2015-10-22 15:45:00,36.86,36.93,36.85,36.9,80678.0,29.0375,29.0926,29.0296,29.069,80678.0
2015-10-22 15:50:00,36.91,36.96,36.88,36.9,110580.0,29.0768,29.1162,29.0532,29.069,110580.0
2015-10-22 15:55:00,36.91,36.96,36.9,36.95,172120.0,29.0768,29.1162,29.069,29.1084,172120.0
2015-10-23 09:30:00,36.86,37.06,36.6,36.64,37864.0,29.1785,29.3368,28.9726,29.0043,37864.0
2015-10-23 09:35:00,36.62,36.82,36.6,36.75,45068.0,28.9885,29.1468,28.9726,29.0914,45068.0
2015-10-23 09:40:00,36.75,36.83,36.46,36.83,71762.0,29.0914,29.1547,28.8618,29.1547,71762.0
2015-10-23 09:45:00,36.93,36.93,36.8,36.8,45298.0,29.2339,29.2339,29.131,29.131,45298.0
2015-10-23 09:50:00,36.8,37.03,36.76,37.02,57180.0,29.131,29.313,29.0993,29.3051,57180.0
2015-10-23 09:55:00,37.04,37.12,37.01,37.11,39896.0,29.3209,29.3843,29.2972,29.3764,39896.0
2015-10-23 10:00:00,37.14,37.17,36.99,37.09,17422.0,29.4001,29.4239,29.2814,29.3605,17422.0
2015-10-23 10:05:00,37.12,37.13,36.96,36.97,19400.0,29.3843,29.3922,29.2576,29.2655,19400.0
2015-10-23 10:10:00,36.98,37.06,36.9,36.91,10600.0,29.2734,29.3368,29.2101,29.218,10600.0
2015-10-23 10:15:00,36.91,36.92,36.79,36.92,22100.0,29.218,29.226,29.123,29.226,22100.0
2015-10-23 10:20:00,36.93,36.94,36.81,36.84,20800.0,29.2339,29.2418,29.1389,29.1626,20800.0
2015-10-23 10:25:00,36.81,36.85,36.69,36.7,88758.0,29.1389,29.1705,29.0439,29.0518,88758.0
2015-10-23 10:30:00,36.73,36.79,36.62,36.66,54452.0,29.0755,29.123,28.9885,29.0201,54452.0
2015-10-23 10:35:00,36.64,36.64,36.48,36.48,27908.0,29.0043,29.0043,28.8776,28.8776,27908.0
2015-10-23 10:40:00,36.48,36.63,36.48,36.49,46672.0,28.8776,28.9964,28.8776,28.8856,46672.0
2015-10-23 10:45:00,36.53,36.56,36.35,36.35,29096.0,28.9172,28.941,28.7747,28.7747,29096.0
2015-10-23 10:50:00,36.37,36.47,36.32,36.47,15600.0,28.7906,28.8697,28.751,28.8697,15600.0
2015-10-23 10:55:00,36.49,36.49,36.37,36.41,12400.0,28.8856,28.8856,28.7906,28.8222,12400.0
2015-10-23 11:00:00,36.41,36.41,36.21,36.24,69080.0,28.8222,28.8222,28.6639,28.6877,69080.0
2015-10-23 11:05:00,36.26,36.3,36.13,36.13,53730.0,28.7035,28.7352,28.6006,28.6006,53730.0
2015-10-23 11:10:00,36.13,36.21,36.06,36.1,43380.0,28.6006,28.6639,28.5452,28.5768,43380.0
2015-10-23 11:15:00,36.1,36.13,35.99,36.02,49500.0,28.5768,28.6006,28.4898,28.5135,49500.0
2015-10-23 11:20:00,36.04,36.06,35.98,35.99,36050.0,28.5293,28.5452,28.4818,28.4898,36050.0
2015-10-23 11:25:00,35.98,36.06,35.95,36.02,41042.0,28.4818,28.5452,28.4581,28.5135,41042.0
2015-10-23 11:30:00,36.02,36.02,35.96,35.99,15600.0,28.5135,28.5135,28.466,28.4898,15600.0
2015-10-23 11:35:00,35.99,36.02,35.83,35.88,31310.0,28.4898,28.5135,28.3631,28.4027,31310.0
2015-10-23 11:40:00,35.89,35.92,35.85,35.91,53058.0,28.4106,28.4344,28.3789,28.4264,53058.0
2015-10-23 11:45:00,35.93,35.94,35.85,35.89,38402.0,28.4423,28.4502,28.3789,28.4106,38402.0
2015-10-23 11:50:00,35.89,35.92,35.82,35.92,29210.0,28.4106,28.4344,28.3552,28.4344,29210.0
2015-10-23 11:55:00,35.91,35.92,35.84,35.84,31176.0,28.4264,28.4344,28.371,28.371,31176.0
2015-10-23 12:00:00,35.85,35.85,35.74,35.77,40710.0,28.3789,28.3789,28.2919,28.3156,40710.0
2015-10-23 12:05:00,35.79,35.82,35.77,35.81,22996.0,28.3314,28.3552,28.3156,28.3473,22996.0
2015-10-23 12:10:00,35.82,35.85,35.74,35.75,49420.0,28.3552,28.3789,28.2919,28.2998,49420.0
2015-10-23 12:15:00,35.74,35.79,35.7,35.72,36120.0,28.2919,28.3314,28.2602,28.276,36120.0
2015-10-23 12:20:00,35.74,35.76,35.61,35.61,36532.0,28.2919,28.3077,28.189,28.189,36532.0
2015-10-23 12:25:00,35.62,35.67,35.6,35.63,45300.0,28.1969,28.2364,28.181,28.2048,45300.0
2015-10-23 12:30:00,35.65,35.84,35.65,35.82,36790.0,28.2206,28.371,28.2206,28.3552,36790.0
2015-10-23 12:35:00,35.83,35.84,35.63,35.65,26682.0,28.3631,28.371,28.2048,28.2206,26682.0
2015-10-23 12:40:00,35.67,35.7,35.59,35.65,26360.0,28.2364,28.2602,28.1731,28.2206,26360.0
2015-10-23 12:45:00,35.65,35.72,35.63,35.68,29876.0,28.2206,28.276,28.2048,28.2444,29876.0
2015-10-23 12:50:00,35.7,35.7,35.54,35.55,40280.0,28.2602,28.2602,28.1335,28.1415,40280.0
2015-10-23 12:55:00,35.57,35.65,35.55,35.65,74482.0,28.1573,28.2206,28.1415,28.2206,74482.0
2015-10-23 13:00:00,35.64,35.66,35.6,35.61,47640.0,28.2127,28.2285,28.181,28.189,47640.0
2015-10-23 13:05:00,35.61,35.65,35.52,35.64,63448.0,28.189,28.2206,28.1177,28.2127,63448.0
2015-10-23 13:10:00,35.63,35.66,35.6,35.62,16144.0,28.2048,28.2285,28.181,28.1969,16144.0
2015-10-23 13:15:00,35.63,35.68,35.6,35.68,44510.0,28.2048,28.2444,28.181,28.2444,44510.0
2015-10-23 13:20:00,35.69,35.76,35.63,35.71,70700.0,28.2523,28.3077,28.2048,28.2681,70700.0
2015-10-23 13:25:00,35.73,35.77,35.71,35.72,19320.0,28.2839,28.3156,28.2681,28.276,19320.0
2015-10-23 13:30:00,35.76,35.77,35.74,35.76,20052.0,28.3077,28.3156,28.2919,28.3077,20052.0
2015-10-23 13:35:00,35.76,35.8,35.74,35.79,28446.0,28.3077,28.3394,28.2919,28.3314,28446.0
2015-10-23 13:40:00,35.77,35.82,35.76,35.78,18800.0,28.3156,28.3552,28.3077,28.3235,18800.0
2015-10-23 13:45:00,35.79,35.79,35.74,35.76,23594.0,28.3314,28.3314,28.2919,28.3077,23594.0
2015-10-23 13:50:00,35.78,35.8,35.74,35.77,17372.0,28.3235,28.3394,28.2919,28.3156,17372.0
2015-10-23 13:55:00,35.77,35.8,35.77,35.8,12108.0,28.3156,28.3394,28.3156,28.3394,12108.0
2015-10-23 14:00:00,35.79,35.81,35.76,35.77,17676.0,28.3314,28.3473,28.3077,28.3156,17676.0
2015-10-23 14:05:00,35.77,35.78,35.72,35.74,29848.0,28.3156,28.3235,28.276,28.2919,29848.0
2015-10-23 14:10:00,35.74,35.75,35.72,35.74,12400.0,28.2919,28.2998,28.276,28.2919,12400.0
2015-10-23 14:15:00,35.74,35.82,35.74,35.8,17850.0,28.2919,28.3552,28.2919,28.3394,17850.0
2015-10-23 14:20:00,35.8,35.83,35.8,35.81,15620.0,28.3394,28.3631,28.3394,28.3473,15620.0
2015-10-23 14:25:00,35.82,35.83,35.78,35.78,30740.0,28.3552,28.3631,28.3235,28.3235,30740.0
2015-10-23 14:30:00,35.78,35.81,35.78,35.79,16896.0,28.3235,28.3473,28.3235,28.3314,16896.0
2015-10-23 14:35:00,35.79,35.8,35.77,35.79,23400.0,28.3314,28.3394,28.3156,28.3314,23400.0
2015-10-23 14:40:00,35.8,35.86,35.79,35.82,32802.0,28.3394,28.3869,28.3314,28.3552,32802.0
2015-10-23 14:45:00,35.82,35.86,35.8,35.81,23846.0,28.3552,28.3869,28.3394,28.3473,23846.0
2015-10-23 14:50:00,35.81,35.81,35.74,35.79,33006.0,28.3473,28.3473,28.2919,28.3314,33006.0
2015-10-23 14:55:00,35.8,35.84,35.8,35.8,37682.0,28.3394,28.371,28.3394,28.3394,37682.0
2015-10-23 15:00:00,35.79,35.82,35.72,35.73,51746.0,28.3314,28.3552,28.276,28.2839,51746.0
2015-10-23 15:05:00,35.73,35.74,35.69,35.69,36504.0,28.2839,28.2919,28.2523,28.2523,36504.0
2015-10-23 15:10:00,35.7,35.74,35.64,35.67,62136.0,28.2602,28.2919,28.2127,28.2364,62136.0
2015-10-23 15:15:00,35.67,35.74,35.66,35.67,45900.0,28.2364,28.2919,28.2285,28.2364,45900.0
2015-10-23 15:20:00,35.67,35.74,35.63,35.73,46588.0,28.2364,28.2919,28.2048,28.2839,46588.0
2015-10-23 15:25:00,35.73,35.81,35.71,35.79,51528.0,28.2839,28.3473,28.2681,28.3314,51528.0
2015-10-23 15:30:00,35.8,35.85,35.79,35.85,40414.0,28.3394,28.3789,28.3314,28.3789,40414.0
2015-10-23 15:35:00,35.85,35.99,35.83,35.98,61302.0,28.3789,28.4898,28.3631,28.4818,61302.0
2015-10-23 15:40:00,35.97,36.05,35.97,36.03,75346.0,28.4739,28.5373,28.4739,28.5214,75346.0
2015-10-23 15:45:00,36.04,36.05,35.99,36.0,164538.0,28.5293,28.5373,28.4898,28.4977,164538.0
2015-10-23 15:50:00,36.0,36.05,35.99,36.02,87416.0,28.4977,28.5373,28.4898,28.5135,87416.0
2015-10-23 15:55:00,36.02,36.06,36.01,36.03,155468.0,28.5135,28.5452,28.5056,28.5214,155468.0
2015-10-26 09:30:00,36.0,36.2,35.88,36.12,25174.0,28.4977,28.656,28.4027,28.5927,25174.0
2015-10-26 09:35:00,36.08,36.1,35.88,35.91,89038.0,28.561,28.5768,28.4027,28.4264,89038.0
2015-10-26 09:40:00,35.93,35.97,35.83,35.95,22200.0,28.4423,28.4739,28.3631,28.4581,22200.0
2015-10-26 09:45:00,35.95,35.97,35.9,35.91,18160.0,28.4581,28.4739,28.4185,28.4264,18160.0
2015-10-26 09:50:00,35.89,35.89,35.76,35.78,21606.0,28.4106,28.4106,28.3077,28.3235,21606.0
2015-10-26 09:55:00,35.79,35.94,35.79,35.88,163724.0,28.3314,28.4502,28.3314,28.4027,163724.0
2015-10-26 10:00:00,35.87,35.88,35.65,35.66,49214.0,28.3948,28.4027,28.2206,28.2285,49214.0
2015-10-26 10:05:00,35.7,35.79,35.69,35.76,17000.0,28.2602,28.3314,28.2523,28.3077,17000.0
2015-10-26 10:10:00,35.77,35.78,35.66,35.67,11600.0,28.3156,28.3235,28.2285,28.2364,11600.0
2015-10-26 10:15:00,35.65,35.85,35.65,35.85,74100.0,28.2206,28.3789,28.2206,28.3789,74100.0
2015-10-26 10:20:00,35.88,36.13,35.87,36.13,53540.0,28.4027,28.6006,28.3948,28.6006,53540.0
2015-10-26 10:25:00,36.13,36.24,36.12,36.2,49014.0,28.6006,28.6877,28.5927,28.656,49014.0
2015-10-26 10:30:00,36.22,36.33,36.18,36.3,87768.0,28.6718,28.7589,28.6402,28.7352,87768.0
2015-10-26 10:35:00,36.3,36.38,36.26,36.38,30556.0,28.7352,28.7985,28.7035,28.7985,30556.0
2015-10-26 10:40:00,36.36,36.43,36.34,36.43,33166.0,28.7827,28.8381,28.7668,28.8381,33166.0
2015-10-26 10:45:00,36.43,36.49,36.37,36.42,19870.0,28.8381,28.8856,28.7906,28.8302,19870.0
2015-10-26 10:50:00,36.42,36.7,36.41,36.64,116826.0,28.8302,29.0518,28.8222,29.0043,116826.0
2015-10-26 10:55:00,36.63,36.65,36.54,36.55,83478.0,28.9964,29.0122,28.9251,28.9331,83478.0
2015-10-26 11:00:00,36.52,36.54,36.45,36.45,10600.0,28.9093,28.9251,28.8539,28.8539,10600.0
2015-10-26 11:05:00,36.47,36.48,36.4,36.43,73958.0,28.8697,28.8776,28.8143,28.8381,73958.0
2015-10-26 11:10:00,36.44,36.56,36.44,36.56,36516.0,28.846,28.941,28.846,28.941,36516.0
2015-10-26 11:15:00,36.57,36.58,36.51,36.58,12388.0,28.9489,28.9568,28.9014,28.9568,12388.0
2015-10-26 11:20:00,36.58,36.59,36.49,36.49,29420.0,28.9568,28.9647,28.8856,28.8856,29420.0
2015-10-26 11:25:00,36.51,36.55,36.49,36.51,10558.0,28.9014,28.9331,28.8856,28.9014,10558.0
2015-10-26 11:30:00,36.52,36.62,36.5,36.59,13676.0,28.9093,28.9885,28.8935,28.9647,13676.0
2015-10-26 11:35:00,36.59,36.6,36.55,36.6,12100.0,28.9647,28.9726,28.9331,28.9726,12100.0
2015-10-26 11:40:00,36.6,36.6,36.56,36.57,15448.0,28.9726,28.9726,28.941,28.9489,15448.0
2015-10-26 11:45:00,36.58,36.62,36.57,36.62,19814.0,28.9568,28.9885,28.9489,28.9885,19814.0
2015-10-26 11:50:00,36.64,36.7,36.62,36.69,17694.0,29.0043,29.0518,28.9885,29.0439,17694.0
2015-10-26 11:55:00,36.67,36.7,36.6,36.63,95336.0,29.0281,29.0518,28.9726,28.9964,95336.0
2015-10-26 12:00:00,36.63,36.7,36.63,36.65,17982.0,28.9964,29.0518,28.9964,29.0122,17982.0
2015-10-26 12:05:00,36.64,36.67,36.58,36.59,14100.0,29.0043,29.0281,28.9568,28.9647,14100.0
2015-10-26 12:10:00,36.57,36.67,36.57,36.67,8748.0,28.9489,29.0281,28.9489,29.0281,8748.0
2015-10-26 12:15:00,36.67,36.68,36.65,36.67,32686.0,29.0281,29.036,29.0122,29.0281,32686.0
2015-10-26 12:20:00,36.68,36.7,36.67,36.69,31544.0,29.036,29.0518,29.0281,29.0439,31544.0
2015-10-26 12:25:00,36.7,36.75,36.7,36.75,11646.0,29.0518,29.0914,29.0518,29.0914,11646.0
2015-10-26 12:30:00,36.75,36.75,36.71,36.73,6000.0,29.0914,29.0914,29.0597,29.0755,6000.0
2015-10-26 12:35:00,36.74,36.74,36.64,36.64,23000.0,29.0835,29.0835,29.0043,29.0043,23000.0
2015-10-26 12:40:00,36.65,36.69,36.65,36.68,11594.0,29.0122,29.0439,29.0122,29.036,11594.0
2015-10-26 12:45:00,36.67,36.7,36.67,36.7,23160.0,29.0281,29.0518,29.0281,29.0518,23160.0
2015-10-26 12:50:00,36.68,36.7,36.68,36.7,12402.0,29.036,29.0518,29.036,29.0518,12402.0
2015-10-26 12:55:00,36.7,36.73,36.7,36.72,15264.0,29.0518,29.0755,29.0518,29.0676,15264.0
2015-10-26 13:00:00,36.7,36.75,36.7,36.74,22056.0,29.0518,29.0914,29.0518,29.0835,22056.0
2015-10-26 13:05:00,36.74,36.77,36.74,36.77,11856.0,29.0835,29.1072,29.0835,29.1072,11856.0
2015-10-26 13:10:00,36.77,36.77,36.74,36.77,4400.0,29.1072,29.1072,29.0835,29.1072,4400.0
2015-10-26 13:15:00,36.77,36.77,36.76,36.77,22602.0,29.1072,29.1072,29.0993,29.1072,22602.0
2015-10-26 13:20:00,36.77,36.79,36.76,36.78,13366.0,29.1072,29.123,29.0993,29.1151,13366.0
2015-10-26 13:25:00,36.77,36.8,36.77,36.79,17710.0,29.1072,29.131,29.1072,29.123,17710.0
2015-10-26 13:30:00,36.77,36.81,36.77,36.81,35462.0,29.1072,29.1389,29.1072,29.1389,35462.0
2015-10-26 13:35:00,36.8,36.85,36.79,36.85,12652.0,29.131,29.1705,29.123,29.1705,12652.0
2015-10-26 13:40:00,36.85,36.85,36.84,36.84,25046.0,29.1705,29.1705,29.1626,29.1626,25046.0
2015-10-26 13:45:00,36.84,36.85,36.83,36.84,16430.0,29.1626,29.1705,29.1547,29.1626,16430.0
2015-10-26 13:50:00,36.83,36.84,36.76,36.76,21410.0,29.1547,29.1626,29.0993,29.0993,21410.0
2015-10-26 13:55:00,36.77,36.77,36.73,36.77,10038.0,29.1072,29.1072,29.0755,29.1072,10038.0
2015-10-26 14:00:00,36.77,36.79,36.77,36.78,24578.0,29.1072,29.123,29.1072,29.1151,24578.0
2015-10-26 14:05:00,36.77,36.85,36.77,36.85,19356.0,29.1072,29.1705,29.1072,29.1705,19356.0
2015-10-26 14:10:00,36.85,36.85,36.8,36.81,8152.0,29.1705,29.1705,29.131,29.1389,8152.0
2015-10-26 14:15:00,36.81,36.87,36.81,36.87,16536.0,29.1389,29.1864,29.1389,29.1864,16536.0
2015-10-26 14:20:00,36.87,36.88,36.86,36.88,48778.0,29.1864,29.1943,29.1785,29.1943,48778.0
2015-10-26 14:25:00,36.87,36.9,36.85,36.89,21782.0,29.1864,29.2101,29.1705,29.2022,21782.0
2015-10-26 14:30:00,36.88,36.9,36.87,36.87,24134.0,29.1943,29.2101,29.1864,29.1864,24134.0
2015-10-26 14:35:00,36.87,36.9,36.87,36.9,32200.0,29.1864,29.2101,29.1864,29.2101,32200.0
2015-10-26 14:40:00,36.9,36.94,36.89,36.94,23800.0,29.2101,29.2418,29.2022,29.2418,23800.0
2015-10-26 14:45:00,36.94,36.95,36.94,36.95,15108.0,29.2418,29.2497,29.2418,29.2497,15108.0
2015-10-26 14:50:00,36.94,36.94,36.85,36.86,13546.0,29.2418,29.2418,29.1705,29.1785,13546.0
2015-10-26 14:55:00,36.85,36.9,36.85,36.9,5692.0,29.1705,29.2101,29.1705,29.2101,5692.0
2015-10-26 15:00:00,36.9,36.94,36.88,36.94,7586.0,29.2101,29.2418,29.1943,29.2418,7586.0
2015-10-26 15:05:00,36.93,36.93,36.87,36.88,18656.0,29.2339,29.2339,29.1864,29.1943,18656.0
2015-10-26 15:10:00,36.88,36.88,36.79,36.8,9998.0,29.1943,29.1943,29.123,29.131,9998.0
2015-10-26 15:15:00,36.81,36.85,36.79,36.84,14436.0,29.1389,29.1705,29.123,29.1626,14436.0
2015-10-26 15:20:00,36.83,36.84,36.79,36.83,25422.0,29.1547,29.1626,29.123,29.1547,25422.0
2015-10-26 15:25:00,36.83,36.85,36.77,36.79,16334.0,29.1547,29.1705,29.1072,29.123,16334.0
2015-10-26 15:30:00,36.79,36.81,36.76,36.76,37402.0,29.123,29.1389,29.0993,29.0993,37402.0
2015-10-26 15:35:00,36.74,36.82,36.74,36.79,25558.0,29.0835,29.1468,29.0835,29.123,25558.0
2015-10-26 15:40:00,36.79,36.8,36.74,36.74,18810.0,29.123,29.131,29.0835,29.0835,18810.0
2015-10-26 15:45:00,36.74,36.77,36.73,36.73,46496.0,29.0835,29.1072,29.0755,29.0755,46496.0
2015-10-26 15:50:00,36.74,36.76,36.72,36.74,37972.0,29.0835,29.0993,29.0676,29.0835,37972.0
2015-10-26 15:55:00,36.74,36.77,36.71,36.74,151340.0,29.0835,29.1072,29.0597,29.0835,151340.0
2015-10-27 09:30:00,36.62,36.62,36.28,36.33,40164.0,28.9885,28.9885,28.7193,28.7589,40164.0
2015-10-27 09:35:00,36.42,36.45,36.26,36.33,18128.0,28.8302,28.8539,28.7035,28.7589,18128.0
2015-10-27 09:40:00,36.33,36.5,36.3,36.42,23196.0,28.7589,28.8935,28.7352,28.8302,23196.0
2015-10-27 09:45:00,36.43,36.65,36.42,36.61,45290.0,28.8381,29.0122,28.8302,28.9806,45290.0
2015-10-27 09:50:00,36.58,36.58,36.49,36.56,51208.0,28.9568,28.9568,28.8856,28.941,51208.0
2015-10-27 09:55:00,36.55,36.56,36.47,36.47,3800.0,28.9331,28.941,28.8697,28.8697,3800.0
2015-10-27 10:00:00,36.48,36.48,36.45,36.46,1890.0,28.8776,28.8776,28.8539,28.8618,1890.0
2015-10-27 10:05:00,36.42,36.42,36.35,36.42,8862.0,28.8302,28.8302,28.7747,28.8302,8862.0
2015-10-27 10:10:00,36.45,36.45,36.39,36.39,1714.0,28.8539,28.8539,28.8064,28.8064,1714.0
2015-10-27 10:15:00,36.35,36.35,36.2,36.21,15386.0,28.7747,28.7747,28.656,28.6639,15386.0
2015-10-27 10:20:00,36.21,36.24,36.1,36.13,45720.0,28.6639,28.6877,28.5768,28.6006,45720.0
2015-10-27 10:25:00,36.11,36.15,36.1,36.13,36334.0,28.5848,28.6164,28.5768,28.6006,36334.0
2015-10-27 10:30:00,36.15,36.24,36.14,36.19,13304.0,28.6164,28.6877,28.6085,28.6481,13304.0
2015-10-27 10:35:00,36.18,36.18,36.06,36.07,25306.0,28.6402,28.6402,28.5452,28.5531,25306.0
2015-10-27 10:40:00,36.09,36.13,36.06,36.06,18324.0,28.5689,28.6006,28.5452,28.5452,18324.0
2015-10-27 10:45:00,36.06,36.12,36.06,36.1,7900.0,28.5452,28.5927,28.5452,28.5768,7900.0
2015-10-27 10:50:00,36.13,36.18,36.13,36.13,10736.0,28.6006,28.6402,28.6006,28.6006,10736.0
2015-10-27 10:55:00,36.14,36.24,36.13,36.24,8098.0,28.6085,28.6877,28.6006,28.6877,8098.0
2015-10-27 11:00:00,36.21,36.3,36.2,36.3,5400.0,28.6639,28.7352,28.656,28.7352,5400.0
2015-10-27 11:05:00,36.33,36.36,36.21,36.21,9800.0,28.7589,28.7827,28.6639,28.6639,9800.0
2015-10-27 11:10:00,36.21,36.21,36.16,36.16,4200.0,28.6639,28.6639,28.6243,28.6243,4200.0
2015-10-27 11:15:00,36.16,36.19,36.13,36.19,4600.0,28.6243,28.6481,28.6006,28.6481,4600.0
2015-10-27 11:20:00,36.16,36.16,36.1,36.16,5000.0,28.6243,28.6243,28.5768,28.6243,5000.0
2015-10-27 11:25:00,36.15,36.18,36.12,36.12,3600.0,28.6164,28.6402,28.5927,28.5927,3600.0
2015-10-27 11:30:00,36.12,36.15,36.1,36.13,14758.0,28.5927,28.6164,28.5768,28.6006,14758.0
2015-10-27 11:35:00,36.14,36.16,36.1,36.13,11040.0,28.6085,28.6243,28.5768,28.6006,11040.0
2015-10-27 11:40:00,36.12,36.19,36.12,36.16,25500.0,28.5927,28.6481,28.5927,28.6243,25500.0
2015-10-27 11:45:00,36.17,36.19,36.13,36.19,65000.0,28.6323,28.6481,28.6006,28.6481,65000.0
2015-10-27 11:50:00,36.17,36.17,36.1,36.13,11800.0,28.6323,28.6323,28.5768,28.6006,11800.0
2015-10-27 11:55:00,36.13,36.15,35.96,35.99,17632.0,28.6006,28.6164,28.466,28.4898,17632.0
2015-10-27 12:00:00,36.04,36.04,35.94,35.97,4000.0,28.5293,28.5293,28.4502,28.4739,4000.0
2015-10-27 12:05:00,35.94,35.99,35.92,35.99,7584.0,28.4502,28.4898,28.4344,28.4898,7584.0
2015-10-27 12:10:00,35.99,36.07,35.97,36.07,11000.0,28.4898,28.5531,28.4739,28.5531,11000.0
2015-10-27 12:15:00,36.09,36.09,36.0,36.02,22226.0,28.5689,28.5689,28.4977,28.5135,22226.0
2015-10-27 12:20:00,36.04,36.05,35.96,35.96,10896.0,28.5293,28.5373,28.466,28.466,10896.0
2015-10-27 12:25:00,35.95,35.97,35.9,35.94,23186.0,28.4581,28.4739,28.4185,28.4502,23186.0
2015-10-27 12:30:00,35.97,36.0,35.95,35.96,4400.0,28.4739,28.4977,28.4581,28.466,4400.0
2015-10-27 12:35:00,35.94,36.05,35.94,36.04,13722.0,28.4502,28.5373,28.4502,28.5293,13722.0
2015-10-27 12:40:00,36.03,36.12,35.99,36.12,20110.0,28.5214,28.5927,28.4898,28.5927,20110.0
2015-10-27 12:45:00,36.13,36.15,36.04,36.05,14474.0,28.6006,28.6164,28.5293,28.5373,14474.0
2015-10-27 12:50:00,36.02,36.04,35.98,35.98,10406.0,28.5135,28.5293,28.4818,28.4818,10406.0
2015-10-27 12:55:00,35.98,35.98,35.93,35.96,3320.0,28.4818,28.4818,28.4423,28.466,3320.0
2015-10-27 13:00:00,35.92,35.92,35.85,35.88,20548.0,28.4344,28.4344,28.3789,28.4027,20548.0
2015-10-27 13:05:00,35.86,35.9,35.78,35.9,21080.0,28.3869,28.4185,28.3235,28.4185,21080.0
2015-10-27 13:10:00,35.89,35.9,35.85,35.85,3000.0,28.4106,28.4185,28.3789,28.3789,3000.0
2015-10-27 13:15:00,35.85,35.87,35.82,35.87,8018.0,28.3789,28.3948,28.3552,28.3948,8018.0
2015-10-27 13:20:00,35.87,35.91,35.86,35.86,4564.0,28.3948,28.4264,28.3869,28.3869,4564.0
2015-10-27 13:25:00,35.85,35.94,35.81,35.93,9016.0,28.3789,28.4502,28.3473,28.4423,9016.0
2015-10-27 13:30:00,35.97,36.06,35.97,36.05,12376.0,28.4739,28.5452,28.4739,28.5373,12376.0
2015-10-27 13:35:00,36.05,36.13,36.05,36.12,16204.0,28.5373,28.6006,28.5373,28.5927,16204.0
2015-10-27 13:40:00,36.1,36.1,36.02,36.05,4536.0,28.5768,28.5768,28.5135,28.5373,4536.0
2015-10-27 13:45:00,36.06,36.08,36.06,36.08,1000.0,28.5452,28.561,28.5452,28.561,1000.0
2015-10-27 13:50:00,36.04,36.1,36.04,36.08,7420.0,28.5293,28.5768,28.5293,28.561,7420.0
2015-10-27 13:55:00,36.1,36.13,36.08,36.1,9604.0,28.5768,28.6006,28.561,28.5768,9604.0
2015-10-27 14:00:00,36.12,36.2,36.12,36.18,6754.0,28.5927,28.656,28.5927,28.6402,6754.0
2015-10-27 14:05:00,36.21,36.22,36.18,36.2,3482.0,28.6639,28.6718,28.6402,28.656,3482.0
2015-10-27 14:10:00,36.2,36.25,36.1,36.12,12514.0,28.656,28.6956,28.5768,28.5927,12514.0
2015-10-27 14:15:00,36.15,36.15,36.11,36.11,5134.0,28.6164,28.6164,28.5848,28.5848,5134.0
2015-10-27 14:20:00,36.1,36.14,36.1,36.1,3400.0,28.5768,28.6085,28.5768,28.5768,3400.0
2015-10-27 14:25:00,36.13,36.15,36.12,36.14,6330.0,28.6006,28.6164,28.5927,28.6085,6330.0
2015-10-27 14:30:00,36.14,36.17,36.13,36.17,2800.0,28.6085,28.6323,28.6006,28.6323,2800.0
2015-10-27 14:35:00,36.17,36.2,36.13,36.16,23008.0,28.6323,28.656,28.6006,28.6243,23008.0
2015-10-27 14:40:00,36.17,36.17,36.13,36.16,8730.0,28.6323,28.6323,28.6006,28.6243,8730.0
2015-10-27 14:45:00,36.17,36.18,36.16,36.18,4200.0,28.6323,28.6402,28.6243,28.6402,4200.0
2015-10-27 14:50:00,36.19,36.2,36.16,36.17,120468.0,28.6481,28.656,28.6243,28.6323,120468.0
2015-10-27 14:55:00,36.16,36.17,36.15,36.15,23860.0,28.6243,28.6323,28.6164,28.6164,23860.0
2015-10-27 15:00:00,36.16,36.18,36.15,36.16,21576.0,28.6243,28.6402,28.6164,28.6243,21576.0
2015-10-27 15:05:00,36.16,36.17,36.11,36.15,32688.0,28.6243,28.6323,28.5848,28.6164,32688.0
2015-10-27 15:10:00,36.16,36.17,36.15,36.16,35044.0,28.6243,28.6323,28.6164,28.6243,35044.0
2015-10-27 15:15:00,36.16,36.16,36.15,36.15,51064.0,28.6243,28.6243,28.6164,28.6164,51064.0
2015-10-27 15:20:00,36.15,36.16,36.14,36.14,54496.0,28.6164,28.6243,28.6085,28.6085,54496.0
2015-10-27 15:25:00,36.14,36.22,36.13,36.22,21988.0,28.6085,28.6718,28.6006,28.6718,21988.0
2015-10-27 15:30:00,36.21,36.23,36.18,36.21,15322.0,28.6639,28.6797,28.6402,28.6639,15322.0
2015-10-27 15:35:00,36.21,36.21,36.17,36.2,18990.0,28.6639,28.6639,28.6323,28.656,18990.0
2015-10-27 15:40:00,36.21,36.24,36.21,36.21,22310.0,28.6639,28.6877,28.6639,28.6639,22310.0
2015-10-27 15:45:00,36.21,36.22,36.2,36.21,19606.0,28.6639,28.6718,28.656,28.6639,19606.0
2015-10-27 15:50:00,36.22,36.22,36.16,36.19,29792.0,28.6718,28.6718,28.6243,28.6481,29792.0
2015-10-27 15:55:00,36.19,36.25,36.18,36.24,115634.0,28.6481,28.6956,28.6402,28.6877,115634.0
2015-10-28 09:30:00,36.3,36.37,36.29,36.29,7642.0,28.7352,28.7906,28.7272,28.7272,7642.0
2015-10-28 09:35:00,36.3,36.3,36.09,36.1,3598.0,28.7352,28.7352,28.5689,28.5768,3598.0
2015-10-28 09:40:00,36.11,36.4,36.08,36.4,21120.0,28.5848,28.8143,28.561,28.8143,21120.0
2015-10-28 09:45:00,36.4,36.4,36.26,36.27,3720.0,28.8143,28.8143,28.7035,28.7114,3720.0
2015-10-28 09:50:00,36.3,36.5,36.3,36.49,2400.0,28.7352,28.8935,28.7352,28.8856,2400.0
2015-10-28 09:55:00,36.49,36.59,36.46,36.59,5808.0,28.8856,28.9647,28.8618,28.9647,5808.0
2015-10-28 10:00:00,36.54,36.73,36.54,36.73,8500.0,28.9251,29.0755,28.9251,29.0755,8500.0
2015-10-28 10:05:00,36.72,36.72,36.59,36.66,18204.0,29.0676,29.0676,28.9647,29.0201,18204.0
2015-10-28 10:10:00,36.67,36.71,36.67,36.71,5330.0,29.0281,29.0597,29.0281,29.0597,5330.0
2015-10-28 10:15:00,36.71,36.74,36.68,36.71,14672.0,29.0597,29.0835,29.036,29.0597,14672.0
2015-10-28 10:20:00,36.71,36.76,36.68,36.74,8606.0,29.0597,29.0993,29.036,29.0835,8606.0
2015-10-28 10:25:00,36.77,36.77,36.69,36.7,7600.0,29.1072,29.1072,29.0439,29.0518,7600.0
2015-10-28 10:30:00,36.71,36.77,36.69,36.72,19784.0,29.0597,29.1072,29.0439,29.0676,19784.0
2015-10-28 10:35:00,36.67,36.74,36.65,36.74,5600.0,29.0281,29.0835,29.0122,29.0835,5600.0
2015-10-28 10:40:00,36.76,36.85,36.74,36.8,20708.0,29.0993,29.1705,29.0835,29.131,20708.0
2015-10-28 10:45:00,36.81,36.92,36.8,36.85,8400.0,29.1389,29.226,29.131,29.1705,8400.0
2015-10-28 10:50:00,36.84,36.9,36.84,36.89,17200.0,29.1626,29.2101,29.1626,29.2022,17200.0
2015-10-28 10:55:00,36.92,36.97,36.89,36.97,24900.0,29.226,29.2655,29.2022,29.2655,24900.0
2015-10-28 11:00:00,36.97,37.05,36.97,37.01,8518.0,29.2655,29.3289,29.2655,29.2972,8518.0
2015-10-28 11:05:00,36.98,37.0,36.97,36.97,13000.0,29.2734,29.2893,29.2655,29.2655,13000.0
2015-10-28 11:10:00,36.96,36.99,36.96,36.96,3200.0,29.2576,29.2814,29.2576,29.2576,3200.0
2015-10-28 11:15:00,36.95,36.95,36.88,36.88,5800.0,29.2497,29.2497,29.1943,29.1943,5800.0
2015-10-28 11:20:00,36.86,36.88,36.84,36.85,9600.0,29.1785,29.1943,29.1626,29.1705,9600.0
2015-10-28 11:25:00,36.85,36.91,36.83,36.84,17260.0,29.1705,29.218,29.1547,29.1626,17260.0
2015-10-28 11:30:00,36.84,36.89,36.79,36.79,17736.0,29.1626,29.2022,29.123,29.123,17736.0
2015-10-28 11:35:00,36.8,36.81,36.72,36.72,8272.0,29.131,29.1389,29.0676,29.0676,8272.0
2015-10-28 11:40:00,36.72,36.83,36.72,36.75,19914.0,29.0676,29.1547,29.0676,29.0914,19914.0
2015-10-28 11:45:00,36.77,36.81,36.75,36.81,9000.0,29.1072,29.1389,29.0914,29.1389,9000.0
2015-10-28 11:50:00,36.79,36.8,36.69,36.69,8198.0,29.123,29.131,29.0439,29.0439,8198.0
2015-10-28 11:55:00,36.69,36.81,36.68,36.79,13440.0,29.0439,29.1389,29.036,29.123,13440.0
2015-10-28 12:00:00,36.82,36.82,36.73,36.73,2848.0,29.1468,29.1468,29.0755,29.0755,2848.0
2015-10-28 12:05:00,36.74,36.77,36.73,36.74,12712.0,29.0835,29.1072,29.0755,29.0835,12712.0
2015-10-28 12:10:00,36.74,36.82,36.72,36.82,11600.0,29.0835,29.1468,29.0676,29.1468,11600.0
2015-10-28 12:15:00,36.81,36.83,36.79,36.79,4000.0,29.1389,29.1547,29.123,29.123,4000.0
2015-10-28 12:20:00,36.77,36.77,36.74,36.74,800.0,29.1072,29.1072,29.0835,29.0835,800.0
2015-10-28 12:25:00,36.75,36.8,36.74,36.78,8800.0,29.0914,29.131,29.0835,29.1151,8800.0
2015-10-28 12:30:00,36.77,36.77,36.73,36.73,1000.0,29.1072,29.1072,29.0755,29.0755,1000.0
2015-10-28 12:35:00,36.75,36.75,36.68,36.68,9120.0,29.0914,29.0914,29.036,29.036,9120.0
2015-10-28 12:40:00,36.69,36.72,36.68,36.7,10400.0,29.0439,29.0676,29.036,29.0518,10400.0
2015-10-28 12:45:00,36.7,36.72,36.61,36.66,53676.0,29.0518,29.0676,28.9806,29.0201,53676.0
2015-10-28 12:50:00,36.68,36.74,36.68,36.7,5800.0,29.036,29.0835,29.036,29.0518,5800.0
2015-10-28 12:55:00,36.66,36.69,36.63,36.65,4800.0,29.0201,29.0439,28.9964,29.0122,4800.0
2015-10-28 13:00:00,36.66,36.69,36.6,36.69,6380.0,29.0201,29.0439,28.9726,29.0439,6380.0
2015-10-28 13:05:00,36.69,36.69,36.6,36.62,5400.0,29.0439,29.0439,28.9726,28.9885,5400.0
2015-10-28 13:10:00,36.65,36.66,36.6,36.6,3600.0,29.0122,29.0201,28.9726,28.9726,3600.0
2015-10-28 13:15:00,36.59,36.62,36.58,36.62,3000.0,28.9647,28.9885,28.9568,28.9885,3000.0
2015-10-28 13:20:00,36.6,36.63,36.59,36.6,3600.0,28.9726,28.9964,28.9647,28.9726,3600.0
2015-10-28 13:25:00,36.63,36.63,36.57,36.57,3540.0,28.9964,28.9964,28.9489,28.9489,3540.0
2015-10-28 13:30:00,36.59,36.59,36.56,36.56,600.0,28.9647,28.9647,28.941,28.941,600.0
2015-10-28 13:35:00,36.57,36.59,36.54,36.56,2000.0,28.9489,28.9647,28.9251,28.941,2000.0
2015-10-28 13:40:00,36.58,36.64,36.58,36.64,3366.0,28.9568,29.0043,28.9568,29.0043,3366.0
2015-10-28 13:45:00,36.61,36.64,36.56,36.57,16462.0,28.9806,29.0043,28.941,28.9489,16462.0
2015-10-28 13:50:00,36.55,36.58,36.55,36.58,2250.0,28.9331,28.9568,28.9331,28.9568,2250.0
2015-10-28 13:55:00,36.58,36.63,36.58,36.63,5726.0,28.9568,28.9964,28.9568,28.9964,5726.0
2015-10-28 14:00:00,36.65,36.65,36.29,36.38,23554.0,29.0122,29.0122,28.7272,28.7985,23554.0
2015-10-28 14:05:00,36.43,36.48,36.33,36.45,31934.0,28.8381,28.8776,28.7589,28.8539,31934.0
2015-10-28 14:10:00,36.43,36.43,36.24,36.34,48666.0,28.8381,28.8381,28.6877,28.7668,48666.0
2015-10-28 14:15:00,36.38,36.38,36.2,36.2,36768.0,28.7985,28.7985,28.656,28.656,36768.0
2015-10-28 14:20:00,36.23,36.27,36.18,36.23,19014.0,28.6797,28.7114,28.6402,28.6797,19014.0
2015-10-28 14:25:00,36.23,36.27,36.18,36.21,16754.0,28.6797,28.7114,28.6402,28.6639,16754.0
2015-10-28 14:30:00,36.21,36.25,36.19,36.22,11700.0,28.6639,28.6956,28.6481,28.6718,11700.0
2015-10-28 14:35:00,36.21,36.27,36.21,36.24,16998.0,28.6639,28.7114,28.6639,28.6877,16998.0
2015-10-28 14:40:00,36.26,36.28,36.21,36.21,24128.0,28.7035,28.7193,28.6639,28.6639,24128.0
2015-10-28 14:45:00,36.22,36.29,36.2,36.22,15600.0,28.6718,28.7272,28.656,28.6718,15600.0
2015-10-28 14:50:00,36.23,36.34,36.23,36.32,15876.0,28.6797,28.7668,28.6797,28.751,15876.0
2015-10-28 14:55:00,36.34,36.45,36.34,36.4,8600.0,28.7668,28.8539,28.7668,28.8143,8600.0
2015-10-28 15:00:00,36.42,36.58,36.42,36.54,8152.0,28.8302,28.9568,28.8302,28.9251,8152.0
2015-10-28 15:05:00,36.55,36.62,36.52,36.57,7800.0,28.9331,28.9885,28.9093,28.9489,7800.0
2015-10-28 15:10:00,36.54,36.56,36.49,36.54,10342.0,28.9251,28.941,28.8856,28.9251,10342.0
2015-10-28 15:15:00,36.54,36.6,36.54,36.57,6600.0,28.9251,28.9726,28.9251,28.9489,6600.0
2015-10-28 15:20:00,36.57,36.57,36.51,36.53,7400.0,28.9489,28.9489,28.9014,28.9172,7400.0
2015-10-28 15:25:00,36.53,36.59,36.52,36.59,11200.0,28.9172,28.9647,28.9093,28.9647,11200.0
2015-10-28 15:30:00,36.58,36.65,36.58,36.6,14800.0,28.9568,29.0122,28.9568,28.9726,14800.0
2015-10-28 15:35:00,36.59,36.68,36.59,36.67,13490.0,28.9647,29.036,28.9647,29.0281,13490.0
2015-10-28 15:40:00,36.67,36.76,36.67,36.75,18296.0,29.0281,29.0993,29.0281,29.0914,18296.0
2015-10-28 15:45:00,36.74,36.81,36.74,36.74,20792.0,29.0835,29.1389,29.0835,29.0835,20792.0
2015-10-28 15:50:00,36.74,36.77,36.71,36.75,25600.0,29.0835,29.1072,29.0597,29.0914,25600.0
2015-10-28 15:55:00,36.75,36.79,36.72,36.76,129898.0,29.0914,29.123,29.0676,29.0993,129898.0
2015-10-29 09:30:00,36.68,36.84,36.56,36.56,5714.0,29.036,29.1626,28.941,28.941,5714.0
2015-10-29 09:35:00,36.59,36.78,36.59,36.75,8400.0,28.9647,29.1151,28.9647,29.0914,8400.0
2015-10-29 09:40:00,36.73,36.73,36.62,36.63,12648.0,29.0755,29.0755,28.9885,28.9964,12648.0
2015-10-29 09:45:00,36.62,36.65,36.58,36.63,7216.0,28.9885,29.0122,28.9568,28.9964,7216.0
2015-10-29 09:50:00,36.63,36.63,36.54,36.57,5050.0,28.9964,28.9964,28.9251,28.9489,5050.0
2015-10-29 09:55:00,36.54,36.58,36.48,36.48,9634.0,28.9251,28.9568,28.8776,28.8776,9634.0
2015-10-29 10:00:00,36.47,36.49,36.4,36.49,10408.0,28.8697,28.8856,28.8143,28.8856,10408.0
2015-10-29 10:05:00,36.53,36.6,36.52,36.6,5418.0,28.9172,28.9726,28.9093,28.9726,5418.0
2015-10-29 10:10:00,36.57,36.58,36.54,36.55,1600.0,28.9489,28.9568,28.9251,28.9331,1600.0
2015-10-29 10:15:00,36.53,36.54,36.46,36.46,6000.0,28.9172,28.9251,28.8618,28.8618,6000.0
2015-10-29 10:20:00,36.49,36.51,36.47,36.47,2970.0,28.8856,28.9014,28.8697,28.8697,2970.0
2015-10-29 10:25:00,36.48,36.51,36.41,36.41,16110.0,28.8776,28.9014,28.8222,28.8222,16110.0
2015-10-29 10:30:00,36.38,36.41,36.31,36.38,10768.0,28.7985,28.8222,28.7431,28.7985,10768.0
2015-10-29 10:35:00,36.39,36.43,36.35,36.37,4718.0,28.8064,28.8381,28.7747,28.7906,4718.0
2015-10-29 10:40:00,36.31,36.38,36.3,36.36,7002.0,28.7431,28.7985,28.7352,28.7827,7002.0
2015-10-29 10:45:00,36.38,36.38,36.21,36.21,14974.0,28.7985,28.7985,28.6639,28.6639,14974.0
2015-10-29 10:50:00,36.23,36.27,36.2,36.25,5376.0,28.6797,28.7114,28.656,28.6956,5376.0
2015-10-29 10:55:00,36.24,36.27,36.15,36.15,9000.0,28.6877,28.7114,28.6164,28.6164,9000.0
2015-10-29 11:00:00,36.15,36.15,36.1,36.1,17838.0,28.6164,28.6164,28.5768,28.5768,17838.0
2015-10-29 11:05:00,36.13,36.23,36.12,36.19,4248.0,28.6006,28.6797,28.5927,28.6481,4248.0
2015-10-29 11:10:00,36.22,36.24,36.18,36.18,5000.0,28.6718,28.6877,28.6402,28.6402,5000.0
2015-10-29 11:15:00,36.17,36.22,36.15,36.2,4380.0,28.6323,28.6718,28.6164,28.656,4380.0
2015-10-29 11:20:00,36.2,36.24,36.17,36.24,8580.0,28.656,28.6877,28.6323,28.6877,8580.0
2015-10-29 11:25:00,36.21,36.3,36.18,36.27,9000.0,28.6639,28.7352,28.6402,28.7114,9000.0
2015-10-29 11:30:00,36.27,36.29,36.27,36.28,2600.0,28.7114,28.7272,28.7114,28.7193,2600.0
2015-10-29 11:35:00,36.28,36.29,36.26,36.27,9342.0,28.7193,28.7272,28.7035,28.7114,9342.0
2015-10-29 11:40:00,36.26,36.26,36.22,36.22,26634.0,28.7035,28.7035,28.6718,28.6718,26634.0
2015-10-29 11:45:00,36.23,36.24,36.21,36.21,11784.0,28.6797,28.6877,28.6639,28.6639,11784.0
2015-10-29 11:50:00,36.21,36.21,36.12,36.2,12354.0,28.6639,28.6639,28.5927,28.656,12354.0
2015-10-29 11:55:00,36.21,36.24,36.21,36.24,14198.0,28.6639,28.6877,28.6639,28.6877,14198.0
2015-10-29 12:00:00,36.22,36.24,36.2,36.24,15000.0,28.6718,28.6877,28.656,28.6877,15000.0
2015-10-29 12:05:00,36.24,36.26,36.23,36.26,5600.0,28.6877,28.7035,28.6797,28.7035,5600.0
2015-10-29 12:10:00,36.27,36.27,36.24,36.27,3750.0,28.7114,28.7114,28.6877,28.7114,3750.0
2015-10-29 12:15:00,36.31,36.31,36.28,36.29,1840.0,28.7431,28.7431,28.7193,28.7272,1840.0
2015-10-29 12:20:00,36.28,36.32,36.26,36.3,12400.0,28.7193,28.751,28.7035,28.7352,12400.0
2015-10-29 12:25:00,36.27,36.32,36.26,36.29,6400.0,28.7114,28.751,28.7035,28.7272,6400.0
2015-10-29 12:30:00,36.29,36.33,36.24,36.26,55438.0,28.7272,28.7589,28.6877,28.7035,55438.0
2015-10-29 12:35:00,36.24,36.24,36.2,36.21,8976.0,28.6877,28.6877,28.656,28.6639,8976.0
2015-10-29 12:40:00,36.22,36.26,36.2,36.24,21566.0,28.6718,28.7035,28.656,28.6877,21566.0
2015-10-29 12:45:00,36.26,36.3,36.25,36.25,7400.0,28.7035,28.7352,28.6956,28.6956,7400.0
2015-10-29 12:50:00,36.24,36.24,36.18,36.2,8196.0,28.6877,28.6877,28.6402,28.656,8196.0
2015-10-29 12:55:00,36.22,36.23,36.19,36.22,2800.0,28.6718,28.6797,28.6481,28.6718,2800.0
2015-10-29 13:00:00,36.24,36.29,36.24,36.28,3000.0,28.6877,28.7272,28.6877,28.7193,3000.0
2015-10-29 13:05:00,36.29,36.31,36.28,36.31,5200.0,28.7272,28.7431,28.7193,28.7431,5200.0
2015-10-29 13:10:00,36.3,36.33,36.29,36.33,3600.0,28.7352,28.7589,28.7272,28.7589,3600.0
2015-10-29 13:15:00,36.34,36.4,36.34,36.4,4200.0,28.7668,28.8143,28.7668,28.8143,4200.0
2015-10-29 13:20:00,36.39,36.41,36.38,36.41,3920.0,28.8064,28.8222,28.7985,28.8222,3920.0
2015-10-29 13:25:00,36.41,36.43,36.41,36.41,3800.0,28.8222,28.8381,28.8222,28.8222,3800.0
2015-10-29 13:30:00,36.4,36.4,36.38,36.38,4616.0,28.8143,28.8143,28.7985,28.7985,4616.0
2015-10-29 13:35:00,36.39,36.42,36.38,36.38,5492.0,28.8064,28.8302,28.7985,28.7985,5492.0
2015-10-29 13:40:00,36.37,36.39,36.36,36.39,5800.0,28.7906,28.8064,28.7827,28.8064,5800.0
2015-10-29 13:45:00,36.38,36.43,36.35,36.43,4000.0,28.7985,28.8381,28.7747,28.8381,4000.0
2015-10-29 13:50:00,36.42,36.44,36.39,36.43,6260.0,28.8302,28.846,28.8064,28.8381,6260.0
2015-10-29 13:55:00,36.43,36.43,36.38,36.38,4200.0,28.8381,28.8381,28.7985,28.7985,4200.0
2015-10-29 14:00:00,36.38,36.42,36.38,36.42,6400.0,28.7985,28.8302,28.7985,28.8302,6400.0
2015-10-29 14:05:00,36.42,36.43,36.37,36.38,5846.0,28.8302,28.8381,28.7906,28.7985,5846.0
2015-10-29 14:10:00,36.37,36.38,36.35,36.38,4270.0,28.7906,28.7985,28.7747,28.7985,4270.0
2015-10-29 14:15:00,36.35,36.38,36.35,36.38,9018.0,28.7747,28.7985,28.7747,28.7985,9018.0
2015-10-29 14:20:00,36.38,36.46,36.38,36.46,4702.0,28.7985,28.8618,28.7985,28.8618,4702.0
2015-10-29 14:25:00,36.45,36.46,36.42,36.42,5500.0,28.8539,28.8618,28.8302,28.8302,5500.0
2015-10-29 14:30:00,36.42,36.43,36.41,36.43,3414.0,28.8302,28.8381,28.8222,28.8381,3414.0
2015-10-29 14:35:00,36.41,36.42,36.37,36.39,5600.0,28.8222,28.8302,28.7906,28.8064,5600.0
2015-10-29 14:40:00,36.39,36.45,36.39,36.44,4892.0,28.8064,28.8539,28.8064,28.846,4892.0
2015-10-29 14:45:00,36.43,36.43,36.41,36.41,5800.0,28.8381,28.8381,28.8222,28.8222,5800.0
2015-10-29 14:50:00,36.43,36.51,36.43,36.5,5998.0,28.8381,28.9014,28.8381,28.8935,5998.0
2015-10-29 14:55:00,36.49,36.5,36.44,36.49,10196.0,28.8856,28.8935,28.846,28.8856,10196.0
2015-10-29 15:00:00,36.49,36.49,36.45,36.49,4800.0,28.8856,28.8856,28.8539,28.8856,4800.0
2015-10-29 15:05:00,36.47,36.53,36.46,36.52,11200.0,28.8697,28.9172,28.8618,28.9093,11200.0
2015-10-29 15:10:00,36.52,36.56,36.5,36.56,19394.0,28.9093,28.941,28.8935,28.941,19394.0
2015-10-29 15:15:00,36.58,36.6,36.55,36.6,17932.0,28.9568,28.9726,28.9331,28.9726,17932.0
2015-10-29 15:20:00,36.6,36.62,36.59,36.61,15480.0,28.9726,28.9885,28.9647,28.9806,15480.0
2015-10-29 15:25:00,36.6,36.6,36.56,36.57,15800.0,28.9726,28.9726,28.941,28.9489,15800.0
2015-10-29 15:30:00,36.56,36.58,36.55,36.56,13300.0,28.941,28.9568,28.9331,28.941,13300.0
2015-10-29 15:35:00,36.55,36.62,36.54,36.6,17600.0,28.9331,28.9885,28.9251,28.9726,17600.0
2015-10-29 15:40:00,36.6,36.6,36.57,36.6,13882.0,28.9726,28.9726,28.9489,28.9726,13882.0
2015-10-29 15:45:00,36.6,36.6,36.56,36.56,13182.0,28.9726,28.9726,28.941,28.941,13182.0
2015-10-29 15:50:00,36.57,36.59,36.55,36.55,23800.0,28.9489,28.9647,28.9331,28.9331,23800.0
2015-10-29 15:55:00,36.56,36.57,36.5,36.53,47290.0,28.941,28.9489,28.8935,28.9172,47290.0
2015-10-30 09:30:00,36.4,36.51,36.31,36.31,9940.0,28.8143,28.9014,28.7431,28.7431,9940.0
2015-10-30 09:35:00,36.27,36.43,36.26,36.4,2400.0,28.7114,28.8381,28.7035,28.8143,2400.0
2015-10-30 09:40:00,36.39,36.53,36.39,36.47,3600.0,28.8064,28.9172,28.8064,28.8697,3600.0
2015-10-30 09:45:00,36.48,36.5,36.41,36.42,4576.0,28.8776,28.8935,28.8222,28.8302,4576.0
2015-10-30 09:50:00,36.42,36.54,36.4,36.54,2200.0,28.8302,28.9251,28.8143,28.9251,2200.0
2015-10-30 09:55:00,36.55,36.55,36.52,36.52,400.0,28.9331,28.9331,28.9093,28.9093,400.0
2015-10-30 10:00:00,36.55,36.61,36.48,36.56,27798.0,28.9331,28.9806,28.8776,28.941,27798.0
2015-10-30 10:05:00,36.59,36.6,36.52,36.6,8108.0,28.9647,28.9726,28.9093,28.9726,8108.0
2015-10-30 10:10:00,36.6,36.66,36.58,36.64,4200.0,28.9726,29.0201,28.9568,29.0043,4200.0
2015-10-30 10:15:00,36.6,36.72,36.6,36.7,25814.0,28.9726,29.0676,28.9726,29.0518,25814.0
2015-10-30 10:20:00,36.7,36.73,36.7,36.7,2000.0,29.0518,29.0755,29.0518,29.0518,2000.0
2015-10-30 10:25:00,36.7,36.71,36.67,36.7,3800.0,29.0518,29.0597,29.0281,29.0518,3800.0
2015-10-30 10:30:00,36.68,36.81,36.68,36.81,12500.0,29.036,29.1389,29.036,29.1389,12500.0
2015-10-30 10:35:00,36.81,36.83,36.77,36.8,7200.0,29.1389,29.1547,29.1072,29.131,7200.0
2015-10-30 10:40:00,36.81,36.84,36.8,36.83,4100.0,29.1389,29.1626,29.131,29.1547,4100.0
2015-10-30 10:45:00,36.83,36.85,36.81,36.84,6806.0,29.1547,29.1705,29.1389,29.1626,6806.0
2015-10-30 10:50:00,36.83,36.86,36.81,36.83,5358.0,29.1547,29.1785,29.1389,29.1547,5358.0
2015-10-30 10:55:00,36.83,36.85,36.81,36.85,2600.0,29.1547,29.1705,29.1389,29.1705,2600.0
2015-10-30 11:00:00,36.87,36.91,36.82,36.82,3402.0,29.1864,29.218,29.1468,29.1468,3402.0
2015-10-30 11:05:00,36.83,36.85,36.82,36.83,2806.0,29.1547,29.1705,29.1468,29.1547,2806.0
2015-10-30 11:10:00,36.85,36.87,36.82,36.82,5468.0,29.1705,29.1864,29.1468,29.1468,5468.0
2015-10-30 11:15:00,36.81,36.81,36.79,36.79,7800.0,29.1389,29.1389,29.123,29.123,7800.0
2015-10-30 11:20:00,36.8,36.8,36.74,36.75,8000.0,29.131,29.131,29.0835,29.0914,8000.0
2015-10-30 11:25:00,36.74,36.8,36.74,36.77,11984.0,29.0835,29.131,29.0835,29.1072,11984.0
2015-10-30 11:30:00,36.77,36.8,36.77,36.79,4200.0,29.1072,29.131,29.1072,29.123,4200.0
2015-10-30 11:35:00,36.8,36.82,36.79,36.82,5800.0,29.131,29.1468,29.123,29.1468,5800.0
2015-10-30 11:40:00,36.83,36.88,36.83,36.84,6600.0,29.1547,29.1943,29.1547,29.1626,6600.0
2015-10-30 11:45:00,36.83,36.9,36.83,36.9,3400.0,29.1547,29.2101,29.1547,29.2101,3400.0
2015-10-30 11:50:00,36.88,36.91,36.88,36.91,5600.0,29.1943,29.218,29.1943,29.218,5600.0
2015-10-30 11:55:00,36.95,36.95,36.88,36.88,7900.0,29.2497,29.2497,29.1943,29.1943,7900.0
2015-10-30 12:00:00,36.85,36.85,36.81,36.82,2400.0,29.1705,29.1705,29.1389,29.1468,2400.0
2015-10-30 12:05:00,36.83,36.84,36.83,36.83,1600.0,29.1547,29.1626,29.1547,29.1547,1600.0
2015-10-30 12:10:00,36.85,36.91,36.85,36.88,7600.0,29.1705,29.218,29.1705,29.1943,7600.0
2015-10-30 12:15:00,36.88,36.9,36.87,36.9,3550.0,29.1943,29.2101,29.1864,29.2101,3550.0
2015-10-30 12:20:00,36.9,36.95,36.9,36.94,25534.0,29.2101,29.2497,29.2101,29.2418,25534.0
2015-10-30 12:25:00,36.94,37.04,36.94,37.02,11536.0,29.2418,29.3209,29.2418,29.3051,11536.0
2015-10-30 12:30:00,37.0,37.07,36.99,37.04,4800.0,29.2893,29.3447,29.2814,29.3209,4800.0
2015-10-30 12:35:00,37.05,37.07,37.04,37.07,4800.0,29.3289,29.3447,29.3209,29.3447,4800.0
2015-10-30 12:40:00,37.07,37.08,37.05,37.06,8272.0,29.3447,29.3526,29.3289,29.3368,8272.0
2015-10-30 12:45:00,37.08,37.1,37.06,37.09,9800.0,29.3526,29.3684,29.3368,29.3605,9800.0
2015-10-30 12:50:00,37.1,37.16,37.09,37.16,4800.0,29.3684,29.4159,29.3605,29.4159,4800.0
2015-10-30 12:55:00,37.15,37.21,37.15,37.2,8600.0,29.408,29.4555,29.408,29.4476,8600.0
2015-10-30 13:00:00,37.18,37.19,37.13,37.18,8600.0,29.4318,29.4397,29.3922,29.4318,8600.0
2015-10-30 13:05:00,37.18,37.2,37.18,37.2,3400.0,29.4318,29.4476,29.4318,29.4476,3400.0
2015-10-30 13:10:00,37.19,37.24,37.18,37.21,7800.0,29.4397,29.4793,29.4318,29.4555,7800.0
2015-10-30 13:15:00,37.21,37.21,37.16,37.16,4064.0,29.4555,29.4555,29.4159,29.4159,4064.0
2015-10-30 13:20:00,37.16,37.18,37.16,37.18,6000.0,29.4159,29.4318,29.4159,29.4318,6000.0
2015-10-30 13:25:00,37.16,37.22,37.15,37.21,20836.0,29.4159,29.4634,29.408,29.4555,20836.0
2015-10-30 13:30:00,37.19,37.21,37.18,37.21,4600.0,29.4397,29.4555,29.4318,29.4555,4600.0
2015-10-30 13:35:00,37.19,37.21,37.19,37.19,4000.0,29.4397,29.4555,29.4397,29.4397,4000.0
2015-10-30 13:40:00,37.18,37.2,37.17,37.19,7626.0,29.4318,29.4476,29.4239,29.4397,7626.0
2015-10-30 13:45:00,37.19,37.19,37.14,37.17,6820.0,29.4397,29.4397,29.4001,29.4239,6820.0
2015-10-30 13:50:00,37.17,37.18,37.12,37.12,6200.0,29.4239,29.4318,29.3843,29.3843,6200.0
2015-10-30 13:55:00,37.12,37.12,37.09,37.09,8400.0,29.3843,29.3843,29.3605,29.3605,8400.0
2015-10-30 14:00:00,37.09,37.1,37.06,37.1,10200.0,29.3605,29.3684,29.3368,29.3684,10200.0
2015-10-30 14:05:00,37.09,37.12,37.06,37.06,6996.0,29.3605,29.3843,29.3368,29.3368,6996.0
2015-10-30 14:10:00,37.05,37.1,37.05,37.08,3400.0,29.3289,29.3684,29.3289,29.3526,3400.0
2015-10-30 14:15:00,37.07,37.09,37.07,37.07,6600.0,29.3447,29.3605,29.3447,29.3447,6600.0
2015-10-30 14:20:00,37.07,37.07,37.02,37.02,7974.0,29.3447,29.3447,29.3051,29.3051,7974.0
2015-10-30 14:25:00,37.01,37.02,36.99,37.0,9800.0,29.2972,29.3051,29.2814,29.2893,9800.0
2015-10-30 14:30:00,36.99,37.02,36.98,37.02,7812.0,29.2814,29.3051,29.2734,29.3051,7812.0
2015-10-30 14:35:00,37.02,37.04,37.0,37.01,8344.0,29.3051,29.3209,29.2893,29.2972,8344.0
2015-10-30 14:40:00,37.0,37.04,37.0,37.01,14016.0,29.2893,29.3209,29.2893,29.2972,14016.0
2015-10-30 14:45:00,37.01,37.02,36.97,36.99,42618.0,29.2972,29.3051,29.2655,29.2814,42618.0
2015-10-30 14:50:00,36.99,37.02,36.99,37.0,15046.0,29.2814,29.3051,29.2814,29.2893,15046.0
2015-10-30 14:55:00,37.0,37.0,36.93,36.97,26404.0,29.2893,29.2893,29.2339,29.2655,26404.0
2015-10-30 15:00:00,36.96,36.96,36.87,36.94,19356.0,29.2576,29.2576,29.1864,29.2418,19356.0
2015-10-30 15:05:00,36.95,36.96,36.9,36.94,9600.0,29.2497,29.2576,29.2101,29.2418,9600.0
2015-10-30 15:10:00,36.95,36.99,36.91,36.98,16924.0,29.2497,29.2814,29.218,29.2734,16924.0
2015-10-30 15:15:00,36.99,37.06,36.97,36.98,25334.0,29.2814,29.3368,29.2655,29.2734,25334.0
2015-10-30 15:20:00,36.98,37.01,36.95,36.95,12034.0,29.2734,29.2972,29.2497,29.2497,12034.0
2015-10-30 15:25:00,36.95,36.95,36.91,36.94,16200.0,29.2497,29.2497,29.218,29.2418,16200.0
2015-10-30 15:30:00,36.94,36.97,36.93,36.95,22030.0,29.2418,29.2655,29.2339,29.2497,22030.0
2015-10-30 15:35:00,36.95,36.95,36.91,36.92,16200.0,29.2497,29.2497,29.218,29.226,16200.0
2015-10-30 15:40:00,36.92,36.92,36.87,36.88,16652.0,29.226,29.226,29.1864,29.1943,16652.0
2015-10-30 15:45:00,36.87,36.91,36.85,36.89,54126.0,29.1864,29.218,29.1705,29.2022,54126.0
2015-10-30 15:50:00,36.88,36.9,36.85,36.89,25464.0,29.1943,29.2101,29.1705,29.2022,25464.0
2015-10-30 15:55:00,36.87,36.93,36.83,36.88,141472.0,29.1864,29.2339,29.1547,29.1943,141472.0
2015-11-02 09:30:00,36.84,37.06,36.8,37.05,13374.0,29.1626,29.3368,29.131,29.3289,13374.0
2015-11-02 09:35:00,37.04,37.11,36.99,37.02,17080.0,29.3209,29.3764,29.2814,29.3051,17080.0
2015-11-02 09:40:00,37.02,37.06,36.85,36.85,24154.0,29.3051,29.3368,29.1705,29.1705,24154.0
2015-11-02 09:45:00,36.85,36.9,36.83,36.83,4868.0,29.1705,29.2101,29.1547,29.1547,4868.0
2015-11-02 09:50:00,36.83,36.83,36.66,36.68,6500.0,29.1547,29.1547,29.0201,29.036,6500.0
2015-11-02 09:55:00,36.66,36.79,36.64,36.76,33758.0,29.0201,29.123,29.0043,29.0993,33758.0
2015-11-02 10:00:00,36.79,36.88,36.79,36.87,11836.0,29.123,29.1943,29.123,29.1864,11836.0
2015-11-02 10:05:00,36.87,36.88,36.71,36.71,10360.0,29.1864,29.1943,29.0597,29.0597,10360.0
2015-11-02 10:10:00,36.7,36.7,36.63,36.68,5600.0,29.0518,29.0518,28.9964,29.036,5600.0
2015-11-02 10:15:00,36.69,36.69,36.47,36.47,18824.0,29.0439,29.0439,28.8697,28.8697,18824.0
2015-11-02 10:20:00,36.52,36.55,36.48,36.52,7040.0,28.9093,28.9331,28.8776,28.9093,7040.0
2015-11-02 10:25:00,36.49,36.52,36.48,36.5,9746.0,28.8856,28.9093,28.8776,28.8935,9746.0
2015-11-02 10:30:00,36.48,36.52,36.47,36.5,25982.0,28.8776,28.9093,28.8697,28.8935,25982.0
2015-11-02 10:35:00,36.51,36.52,36.49,36.52,18124.0,28.9014,28.9093,28.8856,28.9093,18124.0
2015-11-02 10:40:00,36.52,36.56,36.49,36.56,10540.0,28.9093,28.941,28.8856,28.941,10540.0
2015-11-02 10:45:00,36.58,36.65,36.55,36.65,3400.0,28.9568,29.0122,28.9331,29.0122,3400.0
2015-11-02 10:50:00,36.63,36.67,36.56,36.56,6000.0,28.9964,29.0281,28.941,28.941,6000.0
2015-11-02 10:55:00,36.57,36.57,36.48,36.54,6800.0,28.9489,28.9489,28.8776,28.9251,6800.0
2015-11-02 11:00:00,36.58,36.62,36.55,36.62,10800.0,28.9568,28.9885,28.9331,28.9885,10800.0
2015-11-02 11:05:00,36.6,36.67,36.6,36.6,10672.0,28.9726,29.0281,28.9726,28.9726,10672.0
2015-11-02 11:10:00,36.6,36.69,36.6,36.69,6428.0,28.9726,29.0439,28.9726,29.0439,6428.0
2015-11-02 11:15:00,36.7,36.71,36.69,36.69,3950.0,29.0518,29.0597,29.0439,29.0439,3950.0
2015-11-02 11:20:00,36.69,36.77,36.69,36.77,5660.0,29.0439,29.1072,29.0439,29.1072,5660.0
2015-11-02 11:25:00,36.77,36.81,36.76,36.81,3000.0,29.1072,29.1389,29.0993,29.1389,3000.0
2015-11-02 11:30:00,36.79,36.87,36.79,36.87,5200.0,29.123,29.1864,29.123,29.1864,5200.0
2015-11-02 11:35:00,36.88,36.9,36.87,36.9,3000.0,29.1943,29.2101,29.1864,29.2101,3000.0
2015-11-02 11:40:00,36.91,36.92,36.83,36.83,7348.0,29.218,29.226,29.1547,29.1547,7348.0
2015-11-02 11:45:00,36.81,36.81,36.76,36.77,7600.0,29.1389,29.1389,29.0993,29.1072,7600.0
2015-11-02 11:50:00,36.77,36.81,36.77,36.81,1070.0,29.1072,29.1389,29.1072,29.1389,1070.0
2015-11-02 11:55:00,36.79,36.85,36.79,36.81,9452.0,29.123,29.1705,29.123,29.1389,9452.0
2015-11-02 12:00:00,36.83,36.88,36.83,36.88,1000.0,29.1547,29.1943,29.1547,29.1943,1000.0
2015-11-02 12:05:00,36.92,36.92,36.91,36.91,400.0,29.226,29.226,29.218,29.218,400.0
2015-11-02 12:10:00,36.87,36.87,36.84,36.85,5400.0,29.1864,29.1864,29.1626,29.1705,5400.0
2015-11-02 12:15:00,36.85,36.85,36.82,36.84,2980.0,29.1705,29.1705,29.1468,29.1626,2980.0
2015-11-02 12:20:00,36.82,36.83,36.82,36.83,400.0,29.1468,29.1547,29.1468,29.1547,400.0
2015-11-02 12:25:00,36.83,36.84,36.81,36.82,4644.0,29.1547,29.1626,29.1389,29.1468,4644.0
2015-11-02 12:30:00,36.82,36.84,36.8,36.84,4574.0,29.1468,29.1626,29.131,29.1626,4574.0
2015-11-02 12:35:00,36.85,36.85,36.84,36.84,400.0,29.1705,29.1705,29.1626,29.1626,400.0
2015-11-02 12:40:00,36.88,36.93,36.88,36.92,1914.0,29.1943,29.2339,29.1943,29.226,1914.0
2015-11-02 12:45:00,36.97,36.97,36.9,36.9,4960.0,29.2655,29.2655,29.2101,29.2101,4960.0
2015-11-02 12:50:00,36.93,36.93,36.9,36.92,3622.0,29.2339,29.2339,29.2101,29.226,3622.0
2015-11-02 12:55:00,36.93,36.99,36.91,36.98,6114.0,29.2339,29.2814,29.218,29.2734,6114.0
2015-11-02 13:00:00,36.99,37.02,36.99,37.0,3714.0,29.2814,29.3051,29.2814,29.2893,3714.0
2015-11-02 13:05:00,37.01,37.05,37.01,37.05,1600.0,29.2972,29.3289,29.2972,29.3289,1600.0
2015-11-02 13:10:00,37.05,37.07,37.05,37.06,4362.0,29.3289,29.3447,29.3289,29.3368,4362.0
2015-11-02 13:15:00,37.06,37.07,37.04,37.06,5400.0,29.3368,29.3447,29.3209,29.3368,5400.0
2015-11-02 13:20:00,37.07,37.1,37.07,37.1,6400.0,29.3447,29.3684,29.3447,29.3684,6400.0
2015-11-02 13:25:00,37.12,37.19,37.1,37.19,5700.0,29.3843,29.4397,29.3684,29.4397,5700.0
2015-11-02 13:30:00,37.2,37.21,37.17,37.21,7200.0,29.4476,29.4555,29.4239,29.4555,7200.0
2015-11-02 13:35:00,37.22,37.27,37.22,37.22,21722.0,29.4634,29.503,29.4634,29.4634,21722.0
2015-11-02 13:40:00,37.21,37.22,37.21,37.22,9400.0,29.4555,29.4634,29.4555,29.4634,9400.0
2015-11-02 13:45:00,37.22,37.24,37.2,37.24,12238.0,29.4634,29.4793,29.4476,29.4793,12238.0
2015-11-02 13:50:00,37.24,37.24,37.2,37.2,6740.0,29.4793,29.4793,29.4476,29.4476,6740.0
2015-11-02 13:55:00,37.23,37.26,37.21,37.21,7160.0,29.4713,29.4951,29.4555,29.4555,7160.0
2015-11-02 14:00:00,37.23,37.28,37.23,37.24,15200.0,29.4713,29.5109,29.4713,29.4793,15200.0
2015-11-02 14:05:00,37.25,37.27,37.23,37.23,6376.0,29.4872,29.503,29.4713,29.4713,6376.0
2015-11-02 14:10:00,37.21,37.24,37.19,37.24,4200.0,29.4555,29.4793,29.4397,29.4793,4200.0
2015-11-02 14:15:00,37.25,37.25,37.23,37.25,2106.0,29.4872,29.4872,29.4713,29.4872,2106.0
2015-11-02 14:20:00,37.25,37.27,37.23,37.23,8260.0,29.4872,29.503,29.4713,29.4713,8260.0
2015-11-02 14:25:00,37.25,37.25,37.21,37.23,6200.0,29.4872,29.4872,29.4555,29.4713,6200.0
2015-11-02 14:30:00,37.23,37.27,37.23,37.26,8800.0,29.4713,29.503,29.4713,29.4951,8800.0
2015-11-02 14:35:00,37.24,37.27,37.23,37.24,7400.0,29.4793,29.503,29.4713,29.4793,7400.0
2015-11-02 14:40:00,37.24,37.28,37.24,37.26,22882.0,29.4793,29.5109,29.4793,29.4951,22882.0
2015-11-02 14:45:00,37.27,37.27,37.25,37.26,6964.0,29.503,29.503,29.4872,29.4951,6964.0
2015-11-02 14:50:00,37.26,37.4,37.26,37.37,21304.0,29.4951,29.6059,29.4951,29.5822,21304.0
2015-11-02 14:55:00,37.38,37.49,37.38,37.4,37984.0,29.5901,29.6772,29.5901,29.6059,37984.0
2015-11-02 15:00:00,37.39,37.39,37.32,37.32,7860.0,29.598,29.598,29.5426,29.5426,7860.0
2015-11-02 15:05:00,37.32,37.32,37.3,37.3,10122.0,29.5426,29.5426,29.5268,29.5268,10122.0
2015-11-02 15:10:00,37.3,37.3,37.27,37.29,33150.0,29.5268,29.5268,29.503,29.5188,33150.0
2015-11-02 15:15:00,37.3,37.34,37.29,37.34,15010.0,29.5268,29.5584,29.5188,29.5584,15010.0
2015-11-02 15:20:00,37.34,37.35,37.32,37.35,13162.0,29.5584,29.5663,29.5426,29.5663,13162.0
2015-11-02 15:25:00,37.34,37.36,37.32,37.35,10196.0,29.5584,29.5743,29.5426,29.5663,10196.0
2015-11-02 15:30:00,37.35,37.4,37.35,37.37,8926.0,29.5663,29.6059,29.5663,29.5822,8926.0
2015-11-02 15:35:00,37.36,37.37,37.34,37.35,13284.0,29.5743,29.5822,29.5584,29.5663,13284.0
2015-11-02 15:40:00,37.36,37.39,37.36,37.38,10870.0,29.5743,29.598,29.5743,29.5901,10870.0
2015-11-02 15:45:00,37.38,37.38,37.25,37.27,27770.0,29.5901,29.5901,29.4872,29.503,27770.0
2015-11-02 15:50:00,37.27,37.32,37.27,37.32,18694.0,29.503,29.5426,29.503,29.5426,18694.0
2015-11-02 15:55:00,37.32,37.35,37.3,37.32,43116.0,29.5426,29.5663,29.5268,29.5426,43116.0
2015-11-03 09:30:00,37.4,37.49,36.98,37.2,17514.0,29.6059,29.6772,29.2734,29.4476,17514.0
2015-11-03 09:35:00,37.19,37.6,37.16,37.45,12706.0,29.4397,29.7642,29.4159,29.6455,12706.0
2015-11-03 09:40:00,37.37,37.52,37.29,37.36,101466.0,29.5822,29.7009,29.5188,29.5743,101466.0
2015-11-03 09:45:00,37.36,37.54,37.28,37.49,20744.0,29.5743,29.7167,29.5109,29.6772,20744.0
2015-11-03 09:50:00,37.49,37.49,37.32,37.41,18064.0,29.6772,29.6772,29.5426,29.6138,18064.0
2015-11-03 09:55:00,37.41,37.52,37.37,37.48,12400.0,29.6138,29.7009,29.5822,29.6692,12400.0
2015-11-03 10:00:00,37.52,37.61,37.49,37.61,9888.0,29.7009,29.7722,29.6772,29.7722,9888.0
2015-11-03 10:05:00,37.62,37.67,37.6,37.6,5688.0,29.7801,29.8197,29.7642,29.7642,5688.0
2015-11-03 10:10:00,37.58,37.62,37.56,37.58,5000.0,29.7484,29.7801,29.7326,29.7484,5000.0
2015-11-03 10:15:00,37.58,37.63,37.56,37.56,12486.0,29.7484,29.788,29.7326,29.7326,12486.0
2015-11-03 10:20:00,37.54,37.56,37.51,37.54,14000.0,29.7167,29.7326,29.693,29.7167,14000.0
2015-11-03 10:25:00,37.52,37.55,37.5,37.55,18084.0,29.7009,29.7247,29.6851,29.7247,18084.0
2015-11-03 10:30:00,37.52,37.56,37.51,37.51,27000.0,29.7009,29.7326,29.693,29.693,27000.0
2015-11-03 10:35:00,37.51,37.56,37.5,37.51,25316.0,29.693,29.7326,29.6851,29.693,25316.0
2015-11-03 10:40:00,37.52,37.54,37.5,37.52,16800.0,29.7009,29.7167,29.6851,29.7009,16800.0
2015-11-03 10:45:00,37.51,37.54,37.5,37.5,20096.0,29.693,29.7167,29.6851,29.6851,20096.0
2015-11-03 10:50:00,37.51,37.55,37.5,37.52,27180.0,29.693,29.7247,29.6851,29.7009,27180.0
2015-11-03 10:55:00,37.51,37.52,37.5,37.52,18502.0,29.693,29.7009,29.6851,29.7009,18502.0
2015-11-03 11:00:00,37.51,37.54,37.46,37.51,24482.0,29.693,29.7167,29.6534,29.693,24482.0
2015-11-03 11:05:00,37.49,37.52,37.46,37.48,5068.0,29.6772,29.7009,29.6534,29.6692,5068.0
2015-11-03 11:10:00,37.49,37.49,37.46,37.49,4480.0,29.6772,29.6772,29.6534,29.6772,4480.0
2015-11-03 11:15:00,37.49,37.5,37.46,37.47,6084.0,29.6772,29.6851,29.6534,29.6613,6084.0
2015-11-03 11:20:00,37.48,37.48,37.45,37.45,3930.0,29.6692,29.6692,29.6455,29.6455,3930.0
2015-11-03 11:25:00,37.46,37.46,37.44,37.44,8800.0,29.6534,29.6534,29.6376,29.6376,8800.0
2015-11-03 11:30:00,37.43,37.43,37.4,37.43,11064.0,29.6297,29.6297,29.6059,29.6297,11064.0
2015-11-03 11:35:00,37.43,37.46,37.42,37.45,10300.0,29.6297,29.6534,29.6218,29.6455,10300.0
2015-11-03 11:40:00,37.42,37.42,37.4,37.4,7800.0,29.6218,29.6218,29.6059,29.6059,7800.0
2015-11-03 11:45:00,37.4,37.4,37.38,37.39,20682.0,29.6059,29.6059,29.5901,29.598,20682.0
2015-11-03 11:50:00,37.38,37.43,37.38,37.4,9610.0,29.5901,29.6297,29.5901,29.6059,9610.0
2015-11-03 11:55:00,37.4,37.44,37.4,37.43,6600.0,29.6059,29.6376,29.6059,29.6297,6600.0
2015-11-03 12:00:00,37.43,37.43,37.38,37.41,6824.0,29.6297,29.6297,29.5901,29.6138,6824.0
2015-11-03 12:05:00,37.39,37.4,37.38,37.4,4000.0,29.598,29.6059,29.5901,29.6059,4000.0
2015-11-03 12:10:00,37.38,37.4,37.36,37.37,4230.0,29.5901,29.6059,29.5743,29.5822,4230.0
2015-11-03 12:15:00,37.37,37.37,37.35,37.35,8982.0,29.5822,29.5822,29.5663,29.5663,8982.0
2015-11-03 12:20:00,37.35,37.36,37.34,37.35,29266.0,29.5663,29.5743,29.5584,29.5663,29266.0
2015-11-03 12:25:00,37.35,37.38,37.34,37.37,90000.0,29.5663,29.5901,29.5584,29.5822,90000.0
2015-11-03 12:30:00,37.38,37.4,37.35,37.38,11456.0,29.5901,29.6059,29.5663,29.5901,11456.0
2015-11-03 12:35:00,37.38,37.39,37.37,37.37,48528.0,29.5901,29.598,29.5822,29.5822,48528.0
2015-11-03 12:40:00,37.37,37.38,37.35,37.35,4638.0,29.5822,29.5901,29.5663,29.5663,4638.0
2015-11-03 12:45:00,37.36,37.38,37.35,37.35,110000.0,29.5743,29.5901,29.5663,29.5663,110000.0
2015-11-03 12:50:00,37.37,37.38,37.33,37.35,11266.0,29.5822,29.5901,29.5505,29.5663,11266.0
2015-11-03 12:55:00,37.35,37.38,37.35,37.37,45688.0,29.5663,29.5901,29.5663,29.5822,45688.0
2015-11-03 13:00:00,37.37,37.38,37.35,37.35,21900.0,29.5822,29.5901,29.5663,29.5663,21900.0
2015-11-03 13:05:00,37.36,37.37,37.35,37.35,63908.0,29.5743,29.5822,29.5663,29.5663,63908.0
2015-11-03 13:10:00,37.36,37.39,37.36,37.38,41212.0,29.5743,29.598,29.5743,29.5901,41212.0
2015-11-03 13:15:00,37.38,37.47,37.38,37.45,26598.0,29.5901,29.6613,29.5901,29.6455,26598.0
2015-11-03 13:20:00,37.47,37.52,37.46,37.52,46400.0,29.6613,29.7009,29.6534,29.7009,46400.0
2015-11-03 13:25:00,37.5,37.51,37.41,37.41,22476.0,29.6851,29.693,29.6138,29.6138,22476.0
2015-11-03 13:30:00,37.41,37.45,37.37,37.37,48354.0,29.6138,29.6455,29.5822,29.5822,48354.0
2015-11-03 13:35:00,37.37,37.44,37.35,37.44,8078.0,29.5822,29.6376,29.5663,29.6376,8078.0
2015-11-03 13:40:00,37.46,37.49,37.43,37.45,7406.0,29.6534,29.6772,29.6297,29.6455,7406.0
2015-11-03 13:45:00,37.43,37.47,37.43,37.46,4000.0,29.6297,29.6613,29.6297,29.6534,4000.0
2015-11-03 13:50:00,37.46,37.51,37.46,37.49,6922.0,29.6534,29.693,29.6534,29.6772,6922.0
2015-11-03 13:55:00,37.47,37.5,37.46,37.49,5862.0,29.6613,29.6851,29.6534,29.6772,5862.0
2015-11-03 14:00:00,37.48,37.49,37.47,37.48,11318.0,29.6692,29.6772,29.6613,29.6692,11318.0
2015-11-03 14:05:00,37.47,37.47,37.43,37.45,23234.0,29.6613,29.6613,29.6297,29.6455,23234.0
2015-11-03 14:10:00,37.44,37.47,37.43,37.45,14500.0,29.6376,29.6613,29.6297,29.6455,14500.0
2015-11-03 14:15:00,37.45,37.45,37.37,37.38,28804.0,29.6455,29.6455,29.5822,29.5901,28804.0
2015-11-03 14:20:00,37.35,37.43,37.35,37.42,8898.0,29.5663,29.6297,29.5663,29.6218,8898.0
2015-11-03 14:25:00,37.42,37.47,37.41,37.46,5698.0,29.6218,29.6613,29.6138,29.6534,5698.0
2015-11-03 14:30:00,37.46,37.47,37.44,37.45,9000.0,29.6534,29.6613,29.6376,29.6455,9000.0
2015-11-03 14:35:00,37.46,37.46,37.43,37.46,5840.0,29.6534,29.6534,29.6297,29.6534,5840.0
2015-11-03 14:40:00,37.46,37.47,37.46,37.47,6494.0,29.6534,29.6613,29.6534,29.6613,6494.0
2015-11-03 14:45:00,37.46,37.53,37.46,37.52,11238.0,29.6534,29.7088,29.6534,29.7009,11238.0
2015-11-03 14:50:00,37.52,37.53,37.51,37.52,9000.0,29.7009,29.7088,29.693,29.7009,9000.0
2015-11-03 14:55:00,37.52,37.54,37.51,37.54,10266.0,29.7009,29.7167,29.693,29.7167,10266.0
2015-11-03 15:00:00,37.53,37.54,37.47,37.47,8210.0,29.7088,29.7167,29.6613,29.6613,8210.0
2015-11-03 15:05:00,37.48,37.49,37.48,37.48,12196.0,29.6692,29.6772,29.6692,29.6692,12196.0
2015-11-03 15:10:00,37.47,37.49,37.46,37.49,11876.0,29.6613,29.6772,29.6534,29.6772,11876.0
2015-11-03 15:15:00,37.49,37.5,37.47,37.48,11058.0,29.6772,29.6851,29.6613,29.6692,11058.0
2015-11-03 15:20:00,37.49,37.49,37.47,37.47,16440.0,29.6772,29.6772,29.6613,29.6613,16440.0
2015-11-03 15:25:00,37.47,37.51,37.46,37.49,21666.0,29.6613,29.693,29.6534,29.6772,21666.0
2015-11-03 15:30:00,37.49,37.49,37.47,37.47,16300.0,29.6772,29.6772,29.6613,29.6613,16300.0
2015-11-03 15:35:00,37.47,37.48,37.45,37.46,14236.0,29.6613,29.6692,29.6455,29.6534,14236.0
2015-11-03 15:40:00,37.46,37.46,37.4,37.44,29800.0,29.6534,29.6534,29.6059,29.6376,29800.0
2015-11-03 15:45:00,37.44,37.45,37.4,37.4,32274.0,29.6376,29.6455,29.6059,29.6059,32274.0
2015-11-03 15:50:00,37.41,37.43,37.41,37.42,37824.0,29.6138,29.6297,29.6138,29.6218,37824.0
2015-11-03 15:55:00,37.42,37.43,37.39,37.43,55082.0,29.6218,29.6297,29.598,29.6297,55082.0
2015-11-04 09:30:00,37.41,37.52,37.38,37.38,11446.0,29.6138,29.7009,29.5901,29.5901,11446.0
2015-11-04 09:35:00,37.46,37.49,37.27,37.37,9926.0,29.6534,29.6772,29.503,29.5822,9926.0
2015-11-04 09:40:00,37.41,37.41,37.29,37.32,4700.0,29.6138,29.6138,29.5188,29.5426,4700.0
2015-11-04 09:45:00,37.33,37.35,37.29,37.3,6200.0,29.5505,29.5663,29.5188,29.5268,6200.0
2015-11-04 09:50:00,37.27,37.27,37.24,37.26,4542.0,29.503,29.503,29.4793,29.4951,4542.0
2015-11-04 09:55:00,37.26,37.38,37.22,37.22,29800.0,29.4951,29.5901,29.4634,29.4634,29800.0
2015-11-04 10:00:00,37.21,37.24,37.19,37.22,9660.0,29.4555,29.4793,29.4397,29.4634,9660.0
2015-11-04 10:05:00,37.23,37.3,37.23,37.29,6010.0,29.4713,29.5268,29.4713,29.5188,6010.0
2015-11-04 10:10:00,37.27,37.31,37.11,37.11,26062.0,29.503,29.5347,29.3764,29.3764,26062.0
2015-11-04 10:15:00,37.11,37.22,37.11,37.22,7000.0,29.3764,29.4634,29.3764,29.4634,7000.0
2015-11-04 10:20:00,37.2,37.31,37.15,37.18,13800.0,29.4476,29.5347,29.408,29.4318,13800.0
2015-11-04 10:25:00,37.2,37.22,37.16,37.22,4400.0,29.4476,29.4634,29.4159,29.4634,4400.0
2015-11-04 10:30:00,37.22,37.3,37.18,37.27,16890.0,29.4634,29.5268,29.4318,29.503,16890.0
2015-11-04 10:35:00,37.29,37.37,37.29,37.33,6200.0,29.5188,29.5822,29.5188,29.5505,6200.0
2015-11-04 10:40:00,37.33,37.38,37.33,37.38,9860.0,29.5505,29.5901,29.5505,29.5901,9860.0
2015-11-04 10:45:00,37.4,37.49,37.4,37.49,18022.0,29.6059,29.6772,29.6059,29.6772,18022.0
2015-11-04 10:50:00,37.49,37.49,37.35,37.35,7888.0,29.6772,29.6772,29.5663,29.5663,7888.0
2015-11-04 10:55:00,37.3,37.33,37.26,37.31,3000.0,29.5268,29.5505,29.4951,29.5347,3000.0
2015-11-04 11:00:00,37.31,37.35,37.27,37.31,5600.0,29.5347,29.5663,29.503,29.5347,5600.0
2015-11-04 11:05:00,37.33,37.35,37.3,37.35,8384.0,29.5505,29.5663,29.5268,29.5663,8384.0
2015-11-04 11:10:00,37.32,37.36,37.26,37.3,6200.0,29.5426,29.5743,29.4951,29.5268,6200.0
2015-11-04 11:15:00,37.31,37.45,37.31,37.44,4000.0,29.5347,29.6455,29.5347,29.6376,4000.0
2015-11-04 11:20:00,37.45,37.5,37.45,37.47,3600.0,29.6455,29.6851,29.6455,29.6613,3600.0
2015-11-04 11:25:00,37.48,37.49,37.42,37.43,5800.0,29.6692,29.6772,29.6218,29.6297,5800.0
2015-11-04 11:30:00,37.43,37.46,37.43,37.45,3972.0,29.6297,29.6534,29.6297,29.6455,3972.0
2015-11-04 11:35:00,37.47,37.51,37.43,37.48,9200.0,29.6613,29.693,29.6297,29.6692,9200.0
2015-11-04 11:40:00,37.49,37.52,37.46,37.52,4996.0,29.6772,29.7009,29.6534,29.7009,4996.0
2015-11-04 11:45:00,37.49,37.55,37.47,37.55,3800.0,29.6772,29.7247,29.6613,29.7247,3800.0
2015-11-04 11:50:00,37.55,37.56,37.52,37.52,6206.0,29.7247,29.7326,29.7009,29.7009,6206.0
2015-11-04 11:55:00,37.52,37.55,37.49,37.55,4400.0,29.7009,29.7247,29.6772,29.7247,4400.0
2015-11-04 12:00:00,37.53,37.58,37.53,37.55,2400.0,29.7088,29.7484,29.7088,29.7247,2400.0
2015-11-04 12:05:00,37.56,37.56,37.52,37.56,6400.0,29.7326,29.7326,29.7009,29.7326,6400.0
2015-11-04 12:10:00,37.54,37.57,37.52,37.56,6200.0,29.7167,29.7405,29.7009,29.7326,6200.0
2015-11-04 12:15:00,37.55,37.55,37.51,37.52,1800.0,29.7247,29.7247,29.693,29.7009,1800.0
2015-11-04 12:20:00,37.51,37.54,37.51,37.52,4000.0,29.693,29.7167,29.693,29.7009,4000.0
2015-11-04 12:25:00,37.52,37.54,37.5,37.52,3532.0,29.7009,29.7167,29.6851,29.7009,3532.0
2015-11-04 12:30:00,37.49,37.51,37.45,37.45,6800.0,29.6772,29.693,29.6455,29.6455,6800.0
2015-11-04 12:35:00,37.45,37.46,37.36,37.36,4200.0,29.6455,29.6534,29.5743,29.5743,4200.0
2015-11-04 12:40:00,37.35,37.37,37.32,37.34,9678.0,29.5663,29.5822,29.5426,29.5584,9678.0
2015-11-04 12:45:00,37.37,37.45,37.35,37.45,11600.0,29.5822,29.6455,29.5663,29.6455,11600.0
2015-11-04 12:50:00,37.43,37.54,37.43,37.54,14400.0,29.6297,29.7167,29.6297,29.7167,14400.0
2015-11-04 12:55:00,37.53,37.56,37.49,37.55,14900.0,29.7088,29.7326,29.6772,29.7247,14900.0
2015-11-04 13:00:00,37.55,37.56,37.41,37.45,8896.0,29.7247,29.7326,29.6138,29.6455,8896.0
2015-11-04 13:05:00,37.45,37.45,37.41,37.41,2600.0,29.6455,29.6455,29.6138,29.6138,2600.0
2015-11-04 13:10:00,37.41,37.46,37.4,37.45,5600.0,29.6138,29.6534,29.6059,29.6455,5600.0
2015-11-04 13:15:00,37.45,37.45,37.35,37.35,5400.0,29.6455,29.6455,29.5663,29.5663,5400.0
2015-11-04 13:20:00,37.33,37.39,37.31,37.39,5466.0,29.5505,29.598,29.5347,29.598,5466.0
2015-11-04 13:25:00,37.37,37.48,37.37,37.48,7000.0,29.5822,29.6692,29.5822,29.6692,7000.0
2015-11-04 13:30:00,37.47,37.48,37.45,37.47,10608.0,29.6613,29.6692,29.6455,29.6613,10608.0
2015-11-04 13:35:00,37.47,37.48,37.45,37.47,4500.0,29.6613,29.6692,29.6455,29.6613,4500.0
2015-11-04 13:40:00,37.47,37.48,37.45,37.48,8058.0,29.6613,29.6692,29.6455,29.6692,8058.0
2015-11-04 13:45:00,37.47,37.47,37.44,37.45,13554.0,29.6613,29.6613,29.6376,29.6455,13554.0
2015-11-04 13:50:00,37.46,37.52,37.46,37.5,9800.0,29.6534,29.7009,29.6534,29.6851,9800.0
2015-11-04 13:55:00,37.49,37.56,37.49,37.55,9376.0,29.6772,29.7326,29.6772,29.7247,9376.0
2015-11-04 14:00:00,37.56,37.57,37.52,37.52,12000.0,29.7326,29.7405,29.7009,29.7009,12000.0
2015-11-04 14:05:00,37.52,37.54,37.48,37.48,12268.0,29.7009,29.7167,29.6692,29.6692,12268.0
2015-11-04 14:10:00,37.47,37.51,37.46,37.46,7704.0,29.6613,29.693,29.6534,29.6534,7704.0
2015-11-04 14:15:00,37.48,37.5,37.45,37.45,6610.0,29.6692,29.6851,29.6455,29.6455,6610.0
2015-11-04 14:20:00,37.47,37.48,37.41,37.42,8400.0,29.6613,29.6692,29.6138,29.6218,8400.0
2015-11-04 14:25:00,37.43,37.43,37.39,37.42,9202.0,29.6297,29.6297,29.598,29.6218,9202.0
2015-11-04 14:30:00,37.45,37.47,37.43,37.46,7000.0,29.6455,29.6613,29.6297,29.6534,7000.0
2015-11-04 14:35:00,37.46,37.49,37.45,37.48,9628.0,29.6534,29.6772,29.6455,29.6692,9628.0
2015-11-04 14:40:00,37.48,37.48,37.44,37.45,12150.0,29.6692,29.6692,29.6376,29.6455,12150.0
2015-11-04 14:45:00,37.44,37.5,37.44,37.48,7900.0,29.6376,29.6851,29.6376,29.6692,7900.0
2015-11-04 14:50:00,37.49,37.5,37.47,37.48,15404.0,29.6772,29.6851,29.6613,29.6692,15404.0
2015-11-04 14:55:00,37.47,37.49,37.46,37.48,8996.0,29.6613,29.6772,29.6534,29.6692,8996.0
2015-11-04 15:00:00,37.48,37.49,37.37,37.38,8302.0,29.6692,29.6772,29.5822,29.5901,8302.0
2015-11-04 15:05:00,37.38,37.41,37.36,37.36,14200.0,29.5901,29.6138,29.5743,29.5743,14200.0
2015-11-04 15:10:00,37.35,37.42,37.34,37.38,16600.0,29.5663,29.6218,29.5584,29.5901,16600.0
2015-11-04 15:15:00,37.38,37.42,37.34,37.41,8908.0,29.5901,29.6218,29.5584,29.6138,8908.0
2015-11-04 15:20:00,37.41,37.44,37.4,37.42,17208.0,29.6138,29.6376,29.6059,29.6218,17208.0
2015-11-04 15:25:00,37.43,37.45,37.38,37.39,10000.0,29.6297,29.6455,29.5901,29.598,10000.0
2015-11-04 15:30:00,37.4,37.42,37.34,37.34,11400.0,29.6059,29.6218,29.5584,29.5584,11400.0
2015-11-04 15:35:00,37.35,37.35,37.27,37.29,23600.0,29.5663,29.5663,29.503,29.5188,23600.0
2015-11-04 15:40:00,37.27,37.29,37.19,37.19,34966.0,29.503,29.5188,29.4397,29.4397,34966.0
2015-11-04 15:45:00,37.19,37.24,37.18,37.21,51702.0,29.4397,29.4793,29.4318,29.4555,51702.0
2015-11-04 15:50:00,37.23,37.24,37.21,37.22,50390.0,29.4713,29.4793,29.4555,29.4634,50390.0
2015-11-04 15:55:00,37.22,37.28,37.22,37.27,74388.0,29.4634,29.5109,29.4634,29.503,74388.0
2015-11-05 09:30:00,37.42,37.54,37.41,37.41,8140.0,29.6218,29.7167,29.6138,29.6138,8140.0
2015-11-05 09:35:00,37.43,37.43,37.28,37.43,4800.0,29.6297,29.6297,29.5109,29.6297,4800.0
2015-11-05 09:40:00,37.4,37.43,37.29,37.32,8900.0,29.6059,29.6297,29.5188,29.5426,8900.0
2015-11-05 09:45:00,37.36,37.37,37.3,37.36,13000.0,29.5743,29.5822,29.5268,29.5743,13000.0
2015-11-05 09:50:00,37.35,37.38,37.32,37.34,2000.0,29.5663,29.5901,29.5426,29.5584,2000.0
2015-11-05 09:55:00,37.34,37.37,37.26,37.37,6400.0,29.5584,29.5822,29.4951,29.5822,6400.0
2015-11-05 10:00:00,37.42,37.44,37.35,37.4,3288.0,29.6218,29.6376,29.5663,29.6059,3288.0
2015-11-05 10:05:00,37.38,37.38,37.34,37.34,1000.0,29.5901,29.5901,29.5584,29.5584,1000.0
2015-11-05 10:10:00,37.33,37.34,37.27,37.27,4950.0,29.5505,29.5584,29.503,29.503,4950.0
2015-11-05 10:15:00,37.24,37.34,37.23,37.28,3000.0,29.4793,29.5584,29.4713,29.5109,3000.0
2015-11-05 10:20:00,37.27,37.33,37.27,37.33,3888.0,29.503,29.5505,29.503,29.5505,3888.0
2015-11-05 10:25:00,37.29,37.29,37.24,37.24,4340.0,29.5188,29.5188,29.4793,29.4793,4340.0
2015-11-05 10:30:00,37.21,37.25,37.18,37.25,8002.0,29.4555,29.4872,29.4318,29.4872,8002.0
2015-11-05 10:35:00,37.25,37.33,37.25,37.31,2800.0,29.4872,29.5505,29.4872,29.5347,2800.0
2015-11-05 10:40:00,37.34,37.37,37.29,37.36,11522.0,29.5584,29.5822,29.5188,29.5743,11522.0
2015-11-05 10:45:00,37.37,37.39,37.32,37.33,10370.0,29.5822,29.598,29.5426,29.5505,10370.0
2015-11-05 10:50:00,37.33,37.44,37.33,37.44,5410.0,29.5505,29.6376,29.5505,29.6376,5410.0
2015-11-05 10:55:00,37.43,37.43,37.37,37.38,5882.0,29.6297,29.6297,29.5822,29.5901,5882.0
2015-11-05 11:00:00,37.36,37.37,37.34,37.36,4200.0,29.5743,29.5822,29.5584,29.5743,4200.0
2015-11-05 11:05:00,37.35,37.35,37.29,37.29,3400.0,29.5663,29.5663,29.5188,29.5188,3400.0
2015-11-05 11:10:00,37.24,37.35,37.23,37.33,37414.0,29.4793,29.5663,29.4713,29.5505,37414.0
2015-11-05 11:15:00,37.38,37.42,37.33,37.38,8000.0,29.5901,29.6218,29.5505,29.5901,8000.0
2015-11-05 11:20:00,37.39,37.42,37.34,37.4,15734.0,29.598,29.6218,29.5584,29.6059,15734.0
2015-11-05 11:25:00,37.44,37.51,37.4,37.51,31000.0,29.6376,29.693,29.6059,29.693,31000.0
2015-11-05 11:30:00,37.49,37.49,37.42,37.42,3400.0,29.6772,29.6772,29.6218,29.6218,3400.0
2015-11-05 11:35:00,37.4,37.41,37.38,37.38,5000.0,29.6059,29.6138,29.5901,29.5901,5000.0
2015-11-05 11:40:00,37.37,37.38,37.35,37.38,7196.0,29.5822,29.5901,29.5663,29.5901,7196.0
2015-11-05 11:45:00,37.43,37.48,37.41,37.48,5600.0,29.6297,29.6692,29.6138,29.6692,5600.0
2015-11-05 11:50:00,37.49,37.57,37.48,37.56,21602.0,29.6772,29.7405,29.6692,29.7326,21602.0
2015-11-05 11:55:00,37.56,37.57,37.46,37.52,46342.0,29.7326,29.7405,29.6534,29.7009,46342.0
2015-11-05 12:00:00,37.5,37.57,37.49,37.53,25320.0,29.6851,29.7405,29.6772,29.7088,25320.0
2015-11-05 12:05:00,37.56,37.65,37.55,37.57,3808.0,29.7326,29.8038,29.7247,29.7405,3808.0
2015-11-05 12:10:00,37.58,37.58,37.5,37.5,3800.0,29.7484,29.7484,29.6851,29.6851,3800.0
2015-11-05 12:15:00,37.49,37.57,37.49,37.52,4820.0,29.6772,29.7405,29.6772,29.7009,4820.0
2015-11-05 12:20:00,37.53,37.57,37.52,37.57,3738.0,29.7088,29.7405,29.7009,29.7405,3738.0
2015-11-05 12:25:00,37.6,37.64,37.6,37.6,3510.0,29.7642,29.7959,29.7642,29.7642,3510.0
2015-11-05 12:30:00,37.6,37.63,37.53,37.53,2200.0,29.7642,29.788,29.7088,29.7088,2200.0
2015-11-05 12:35:00,37.54,37.56,37.51,37.52,2000.0,29.7167,29.7326,29.693,29.7009,2000.0
2015-11-05 12:40:00,37.54,37.58,37.54,37.56,4800.0,29.7167,29.7484,29.7167,29.7326,4800.0
2015-11-05 12:45:00,37.56,37.58,37.5,37.52,5864.0,29.7326,29.7484,29.6851,29.7009,5864.0
2015-11-05 12:50:00,37.5,37.56,37.5,37.56,3400.0,29.6851,29.7326,29.6851,29.7326,3400.0
2015-11-05 12:55:00,37.54,37.59,37.52,37.59,4086.0,29.7167,29.7563,29.7009,29.7563,4086.0
2015-11-05 13:00:00,37.6,37.63,37.57,37.62,2724.0,29.7642,29.788,29.7405,29.7801,2724.0
2015-11-05 13:05:00,37.6,37.6,37.58,37.58,2000.0,29.7642,29.7642,29.7484,29.7484,2000.0
2015-11-05 13:10:00,37.57,37.59,37.56,37.56,5974.0,29.7405,29.7563,29.7326,29.7326,5974.0
2015-11-05 13:15:00,37.57,37.6,37.55,37.59,5394.0,29.7405,29.7642,29.7247,29.7563,5394.0
2015-11-05 13:20:00,37.59,37.61,37.57,37.59,3200.0,29.7563,29.7722,29.7405,29.7563,3200.0
2015-11-05 13:25:00,37.6,37.69,37.6,37.66,6400.0,29.7642,29.8355,29.7642,29.8117,6400.0
2015-11-05 13:30:00,37.63,37.72,37.63,37.7,6200.0,29.788,29.8592,29.788,29.8434,6200.0
2015-11-05 13:35:00,37.7,37.71,37.68,37.71,3856.0,29.8434,29.8513,29.8276,29.8513,3856.0
2015-11-05 13:40:00,37.7,37.72,37.69,37.7,7200.0,29.8434,29.8592,29.8355,29.8434,7200.0
2015-11-05 13:45:00,37.7,37.72,37.7,37.71,7500.0,29.8434,29.8592,29.8434,29.8513,7500.0
2015-11-05 13:50:00,37.71,37.74,37.68,37.74,4942.0,29.8513,29.8751,29.8276,29.8751,4942.0
2015-11-05 13:55:00,37.74,37.77,37.72,37.72,7000.0,29.8751,29.8988,29.8592,29.8592,7000.0
2015-11-05 14:00:00,37.74,37.78,37.72,37.72,8400.0,29.8751,29.9067,29.8592,29.8592,8400.0
2015-11-05 14:05:00,37.73,37.75,37.73,37.74,4500.0,29.8672,29.883,29.8672,29.8751,4500.0
2015-11-05 14:10:00,37.74,37.74,37.73,37.74,12664.0,29.8751,29.8751,29.8672,29.8751,12664.0
2015-11-05 14:15:00,37.74,37.74,37.72,37.72,4800.0,29.8751,29.8751,29.8592,29.8592,4800.0
2015-11-05 14:20:00,37.71,37.78,37.71,37.78,14000.0,29.8513,29.9067,29.8513,29.9067,14000.0
2015-11-05 14:25:00,37.76,37.79,37.76,37.79,6202.0,29.8909,29.9146,29.8909,29.9146,6202.0
2015-11-05 14:30:00,37.79,37.79,37.77,37.79,8326.0,29.9146,29.9146,29.8988,29.9146,8326.0
2015-11-05 14:35:00,37.77,37.78,37.75,37.76,12800.0,29.8988,29.9067,29.883,29.8909,12800.0
2015-11-05 14:40:00,37.77,37.79,37.77,37.77,6200.0,29.8988,29.9146,29.8988,29.8988,6200.0
2015-11-05 14:45:00,37.76,37.8,37.76,37.79,10996.0,29.8909,29.9226,29.8909,29.9146,10996.0
2015-11-05 14:50:00,37.79,37.8,37.77,37.77,6600.0,29.9146,29.9226,29.8988,29.8988,6600.0
2015-11-05 14:55:00,37.77,37.79,37.76,37.77,7600.0,29.8988,29.9146,29.8909,29.8988,7600.0
2015-11-05 15:00:00,37.77,37.77,37.74,37.76,10326.0,29.8988,29.8988,29.8751,29.8909,10326.0
2015-11-05 15:05:00,37.76,37.76,37.74,37.74,5200.0,29.8909,29.8909,29.8751,29.8751,5200.0
2015-11-05 15:10:00,37.76,37.77,37.74,37.74,6420.0,29.8909,29.8988,29.8751,29.8751,6420.0
2015-11-05 15:15:00,37.74,37.81,37.74,37.79,14720.0,29.8751,29.9305,29.8751,29.9146,14720.0
2015-11-05 15:20:00,37.8,37.84,37.8,37.81,3200.0,29.9226,29.9542,29.9226,29.9305,3200.0
2015-11-05 15:25:00,37.81,37.85,37.8,37.85,14100.0,29.9305,29.9621,29.9226,29.9621,14100.0
2015-11-05 15:30:00,37.83,37.83,37.77,37.79,12176.0,29.9463,29.9463,29.8988,29.9146,12176.0
2015-11-05 15:35:00,37.79,37.8,37.75,37.77,15096.0,29.9146,29.9226,29.883,29.8988,15096.0
2015-11-05 15:40:00,37.76,37.83,37.76,37.83,10620.0,29.8909,29.9463,29.8909,29.9463,10620.0
2015-11-05 15:45:00,37.81,37.84,37.77,37.8,29084.0,29.9305,29.9542,29.8988,29.9226,29084.0
2015-11-05 15:50:00,37.79,37.83,37.77,37.8,34036.0,29.9146,29.9463,29.8988,29.9226,34036.0
2015-11-05 15:55:00,37.79,37.81,37.77,37.8,42170.0,29.9146,29.9305,29.8988,29.9226,42170.0
2015-11-06 09:30:00,37.58,37.79,37.58,37.77,12476.0,29.7484,29.9146,29.7484,29.8988,12476.0
2015-11-06 09:35:00,37.83,37.91,37.77,37.83,9650.0,29.9463,30.0096,29.8988,29.9463,9650.0
2015-11-06 09:40:00,37.87,37.95,37.77,37.86,29160.0,29.978,30.0413,29.8988,29.9701,29160.0
2015-11-06 09:45:00,37.86,37.92,37.74,37.74,28618.0,29.9701,30.0176,29.8751,29.8751,28618.0
2015-11-06 09:50:00,37.74,37.83,37.57,37.65,16102.0,29.8751,29.9463,29.7405,29.8038,16102.0
2015-11-06 09:55:00,37.64,37.64,37.44,37.44,27124.0,29.7959,29.7959,29.6376,29.6376,27124.0
2015-11-06 10:00:00,37.47,37.47,37.27,37.27,14760.0,29.6613,29.6613,29.503,29.503,14760.0
2015-11-06 10:05:00,37.35,37.42,37.29,37.31,18628.0,29.5663,29.6218,29.5188,29.5347,18628.0
2015-11-06 10:10:00,37.32,37.38,37.27,37.36,38020.0,29.5426,29.5901,29.503,29.5743,38020.0
2015-11-06 10:15:00,37.37,37.43,37.33,37.39,32008.0,29.5822,29.6297,29.5505,29.598,32008.0
2015-11-06 10:20:00,37.36,37.42,37.33,37.33,26380.0,29.5743,29.6218,29.5505,29.5505,26380.0
2015-11-06 10:25:00,37.33,37.36,37.33,37.36,10100.0,29.5505,29.5743,29.5505,29.5743,10100.0
2015-11-06 10:30:00,37.34,37.35,37.31,37.35,6000.0,29.5584,29.5663,29.5347,29.5663,6000.0
2015-11-06 10:35:00,37.35,37.46,37.34,37.45,6740.0,29.5663,29.6534,29.5584,29.6455,6740.0
2015-11-06 10:40:00,37.47,37.53,37.46,37.49,4400.0,29.6613,29.7088,29.6534,29.6772,4400.0
2015-11-06 10:45:00,37.49,37.57,37.49,37.54,1000.0,29.6772,29.7405,29.6772,29.7167,1000.0
2015-11-06 10:50:00,37.56,37.6,37.5,37.54,6912.0,29.7326,29.7642,29.6851,29.7167,6912.0
2015-11-06 10:55:00,37.55,37.58,37.55,37.55,3200.0,29.7247,29.7484,29.7247,29.7247,3200.0
2015-11-06 11:00:00,37.56,37.6,37.51,37.52,10200.0,29.7326,29.7642,29.693,29.7009,10200.0
2015-11-06 11:05:00,37.52,37.6,37.5,37.56,6900.0,29.7009,29.7642,29.6851,29.7326,6900.0
2015-11-06 11:10:00,37.58,37.58,37.52,37.53,6000.0,29.7484,29.7484,29.7009,29.7088,6000.0
2015-11-06 11:15:00,37.52,37.52,37.41,37.41,3800.0,29.7009,29.7009,29.6138,29.6138,3800.0
2015-11-06 11:20:00,37.41,37.42,37.33,37.33,2800.0,29.6138,29.6218,29.5505,29.5505,2800.0
2015-11-06 11:25:00,37.34,37.37,37.32,37.34,5200.0,29.5584,29.5822,29.5426,29.5584,5200.0
2015-11-06 11:30:00,37.37,37.42,37.34,37.4,11386.0,29.5822,29.6218,29.5584,29.6059,11386.0
2015-11-06 11:35:00,37.38,37.41,37.35,37.38,14546.0,29.5901,29.6138,29.5663,29.5901,14546.0
2015-11-06 11:40:00,37.35,37.38,37.33,37.38,3410.0,29.5663,29.5901,29.5505,29.5901,3410.0
2015-11-06 11:45:00,37.41,37.46,37.38,37.44,16460.0,29.6138,29.6534,29.5901,29.6376,16460.0
2015-11-06 11:50:00,37.4,37.43,37.36,37.36,32976.0,29.6059,29.6297,29.5743,29.5743,32976.0
2015-11-06 11:55:00,37.38,37.4,37.33,37.33,58766.0,29.5901,29.6059,29.5505,29.5505,58766.0
2015-11-06 12:00:00,37.33,37.35,37.32,37.35,37110.0,29.5505,29.5663,29.5426,29.5663,37110.0
2015-11-06 12:05:00,37.33,37.33,37.29,37.29,2120.0,29.5505,29.5505,29.5188,29.5188,2120.0
2015-11-06 12:10:00,37.29,37.35,37.28,37.28,6200.0,29.5188,29.5663,29.5109,29.5109,6200.0
2015-11-06 12:15:00,37.3,37.33,37.28,37.33,14000.0,29.5268,29.5505,29.5109,29.5505,14000.0
2015-11-06 12:20:00,37.33,37.33,37.27,37.28,15800.0,29.5505,29.5505,29.503,29.5109,15800.0
2015-11-06 12:25:00,37.28,37.35,37.27,37.31,12650.0,29.5109,29.5663,29.503,29.5347,12650.0
2015-11-06 12:30:00,37.32,37.32,37.25,37.29,27400.0,29.5426,29.5426,29.4872,29.5188,27400.0
2015-11-06 12:35:00,37.27,37.32,37.22,37.23,17400.0,29.503,29.5426,29.4634,29.4713,17400.0
2015-11-06 12:40:00,37.25,37.27,37.23,37.27,15600.0,29.4872,29.503,29.4713,29.503,15600.0
2015-11-06 12:45:00,37.29,37.32,37.26,37.27,7000.0,29.5188,29.5426,29.4951,29.503,7000.0
2015-11-06 12:50:00,37.27,37.28,37.22,37.26,29200.0,29.503,29.5109,29.4634,29.4951,29200.0
2015-11-06 12:55:00,37.24,37.24,37.19,37.23,28004.0,29.4793,29.4793,29.4397,29.4713,28004.0
2015-11-06 13:00:00,37.23,37.27,37.21,37.27,9800.0,29.4713,29.503,29.4555,29.503,9800.0
2015-11-06 13:05:00,37.27,37.27,37.24,37.27,19800.0,29.503,29.503,29.4793,29.503,19800.0
2015-11-06 13:10:00,37.27,37.34,37.25,37.34,41416.0,29.503,29.5584,29.4872,29.5584,41416.0
2015-11-06 13:15:00,37.35,37.35,37.34,37.34,800.0,29.5663,29.5663,29.5584,29.5584,800.0
2015-11-06 13:20:00,37.35,37.45,37.35,37.43,13004.0,29.5663,29.6455,29.5663,29.6297,13004.0
2015-11-06 13:25:00,37.43,37.43,37.42,37.42,33090.0,29.6297,29.6297,29.6218,29.6218,33090.0
2015-11-06 13:30:00,37.41,37.42,37.34,37.35,12600.0,29.6138,29.6218,29.5584,29.5663,12600.0
2015-11-06 13:35:00,37.35,37.35,37.31,37.34,9528.0,29.5663,29.5663,29.5347,29.5584,9528.0
2015-11-06 13:40:00,37.34,37.4,37.34,37.37,10264.0,29.5584,29.6059,29.5584,29.5822,10264.0
2015-11-06 13:45:00,37.37,37.41,37.35,37.39,20760.0,29.5822,29.6138,29.5663,29.598,20760.0
2015-11-06 13:50:00,37.4,37.43,37.38,37.39,14334.0,29.6059,29.6297,29.5901,29.598,14334.0
2015-11-06 13:55:00,37.4,37.44,37.38,37.41,24906.0,29.6059,29.6376,29.5901,29.6138,24906.0
2015-11-06 14:00:00,37.41,37.43,37.37,37.43,13180.0,29.6138,29.6297,29.5822,29.6297,13180.0
2015-11-06 14:05:00,37.43,37.43,37.4,37.4,9502.0,29.6297,29.6297,29.6059,29.6059,9502.0
2015-11-06 14:10:00,37.4,37.42,37.38,37.4,11400.0,29.6059,29.6218,29.5901,29.6059,11400.0
2015-11-06 14:15:00,37.38,37.4,37.24,37.24,23872.0,29.5901,29.6059,29.4793,29.4793,23872.0
2015-11-06 14:20:00,37.25,37.29,37.25,37.27,13146.0,29.4872,29.5188,29.4872,29.503,13146.0
2015-11-06 14:25:00,37.25,37.25,37.2,37.24,10376.0,29.4872,29.4872,29.4476,29.4793,10376.0
2015-11-06 14:30:00,37.25,37.29,37.19,37.19,21006.0,29.4872,29.5188,29.4397,29.4397,21006.0
2015-11-06 14:35:00,37.18,37.27,37.18,37.24,12614.0,29.4318,29.503,29.4318,29.4793,12614.0
2015-11-06 14:40:00,37.24,37.29,37.22,37.29,9800.0,29.4793,29.5188,29.4634,29.5188,9800.0
2015-11-06 14:45:00,37.31,37.38,37.31,37.35,10180.0,29.5347,29.5901,29.5347,29.5663,10180.0
2015-11-06 14:50:00,37.37,37.41,37.37,37.41,4800.0,29.5822,29.6138,29.5822,29.6138,4800.0
2015-11-06 14:55:00,37.43,37.47,37.42,37.46,8200.0,29.6297,29.6613,29.6218,29.6534,8200.0
2015-11-06 15:00:00,37.48,37.49,37.46,37.46,11410.0,29.6692,29.6772,29.6534,29.6534,11410.0
2015-11-06 15:05:00,37.46,37.5,37.46,37.48,14176.0,29.6534,29.6851,29.6534,29.6692,14176.0
2015-11-06 15:10:00,37.48,37.48,37.46,37.46,9000.0,29.6692,29.6692,29.6534,29.6534,9000.0
2015-11-06 15:15:00,37.46,37.49,37.46,37.48,23200.0,29.6534,29.6772,29.6534,29.6692,23200.0
2015-11-06 15:20:00,37.49,37.51,37.49,37.51,9180.0,29.6772,29.693,29.6772,29.693,9180.0
2015-11-06 15:25:00,37.52,37.54,37.51,37.52,14910.0,29.7009,29.7167,29.693,29.7009,14910.0
2015-11-06 15:30:00,37.52,37.58,37.52,37.58,20706.0,29.7009,29.7484,29.7009,29.7484,20706.0
2015-11-06 15:35:00,37.58,37.58,37.53,37.53,15302.0,29.7484,29.7484,29.7088,29.7088,15302.0
2015-11-06 15:40:00,37.53,37.56,37.52,37.56,17932.0,29.7088,29.7326,29.7009,29.7326,17932.0
2015-11-06 15:45:00,37.56,37.57,37.52,37.52,27126.0,29.7326,29.7405,29.7009,29.7009,27126.0
2015-11-06 15:50:00,37.53,37.58,37.49,37.5,27414.0,29.7088,29.7484,29.6772,29.6851,27414.0
2015-11-06 15:55:00,37.5,37.52,37.47,37.52,54876.0,29.6851,29.7009,29.6613,29.7009,54876.0
2015-11-09 09:30:00,37.42,37.65,37.21,37.58,9602.0,29.6218,29.8038,29.4555,29.7484,9602.0
2015-11-09 09:35:00,37.53,37.53,37.37,37.39,6600.0,29.7088,29.7088,29.5822,29.598,6600.0
2015-11-09 09:40:00,37.45,37.56,37.08,37.08,17700.0,29.6455,29.7326,29.3526,29.3526,17700.0
2015-11-09 09:45:00,37.07,37.07,36.9,36.93,31556.0,29.3447,29.3447,29.2101,29.2339,31556.0
2015-11-09 09:50:00,36.9,37.08,36.86,37.04,14670.0,29.2101,29.3526,29.1785,29.3209,14670.0
2015-11-09 09:55:00,37.08,37.08,36.98,37.06,38800.0,29.3526,29.3526,29.2734,29.3368,38800.0
2015-11-09 10:00:00,37.06,37.13,37.06,37.09,44250.0,29.3368,29.3922,29.3368,29.3605,44250.0
2015-11-09 10:05:00,37.11,37.15,37.08,37.1,24646.0,29.3764,29.408,29.3526,29.3684,24646.0
2015-11-09 10:10:00,37.09,37.18,37.09,37.18,14144.0,29.3605,29.4318,29.3605,29.4318,14144.0
2015-11-09 10:15:00,37.17,37.25,37.15,37.24,12956.0,29.4239,29.4872,29.408,29.4793,12956.0
2015-11-09 10:20:00,37.23,37.3,37.22,37.3,17304.0,29.4713,29.5268,29.4634,29.5268,17304.0
2015-11-09 10:25:00,37.29,37.37,37.26,37.37,49944.0,29.5188,29.5822,29.4951,29.5822,49944.0
2015-11-09 10:30:00,37.37,37.49,37.32,37.49,28610.0,29.5822,29.6772,29.5426,29.6772,28610.0
2015-11-09 10:35:00,37.45,37.45,37.38,37.43,10400.0,29.6455,29.6455,29.5901,29.6297,10400.0
2015-11-09 10:40:00,37.44,37.44,37.36,37.42,10400.0,29.6376,29.6376,29.5743,29.6218,10400.0
2015-11-09 10:45:00,37.39,37.42,37.36,37.42,4600.0,29.598,29.6218,29.5743,29.6218,4600.0
2015-11-09 10:50:00,37.41,37.45,37.41,37.45,11412.0,29.6138,29.6455,29.6138,29.6455,11412.0
2015-11-09 10:55:00,37.48,37.54,37.45,37.45,8400.0,29.6692,29.7167,29.6455,29.6455,8400.0
2015-11-09 11:00:00,37.45,37.46,37.38,37.38,3200.0,29.6455,29.6534,29.5901,29.5901,3200.0
2015-11-09 11:05:00,37.38,37.38,37.27,37.29,11800.0,29.5901,29.5901,29.503,29.5188,11800.0
2015-11-09 11:10:00,37.3,37.34,37.24,37.24,11232.0,29.5268,29.5584,29.4793,29.4793,11232.0
2015-11-09 11:15:00,37.24,37.24,37.18,37.24,6484.0,29.4793,29.4793,29.4318,29.4793,6484.0
2015-11-09 11:20:00,37.22,37.23,37.17,37.2,8880.0,29.4634,29.4713,29.4239,29.4476,8880.0
2015-11-09 11:25:00,37.19,37.22,37.17,37.18,112680.0,29.4397,29.4634,29.4239,29.4318,112680.0
2015-11-09 11:30:00,37.17,37.26,37.17,37.25,6654.0,29.4239,29.4951,29.4239,29.4872,6654.0
2015-11-09 11:35:00,37.24,37.27,37.22,37.22,7466.0,29.4793,29.503,29.4634,29.4634,7466.0
2015-11-09 11:40:00,37.24,37.34,37.24,37.28,11168.0,29.4793,29.5584,29.4793,29.5109,11168.0
2015-11-09 11:45:00,37.27,37.3,37.22,37.27,16900.0,29.503,29.5268,29.4634,29.503,16900.0
2015-11-09 11:50:00,37.25,37.25,37.17,37.17,15400.0,29.4872,29.4872,29.4239,29.4239,15400.0
2015-11-09 11:55:00,37.19,37.22,37.18,37.22,5800.0,29.4397,29.4634,29.4318,29.4634,5800.0
2015-11-09 12:00:00,37.21,37.23,37.13,37.16,7668.0,29.4555,29.4713,29.3922,29.4159,7668.0
2015-11-09 12:05:00,37.16,37.24,37.16,37.21,6800.0,29.4159,29.4793,29.4159,29.4555,6800.0
2015-11-09 12:10:00,37.22,37.23,37.2,37.23,5400.0,29.4634,29.4713,29.4476,29.4713,5400.0
2015-11-09 12:15:00,37.22,37.28,37.22,37.24,7460.0,29.4634,29.5109,29.4634,29.4793,7460.0
2015-11-09 12:20:00,37.24,37.26,37.22,37.24,5612.0,29.4793,29.4951,29.4634,29.4793,5612.0
2015-11-09 12:25:00,37.24,37.26,37.23,37.24,6900.0,29.4793,29.4951,29.4713,29.4793,6900.0
2015-11-09 12:30:00,37.24,37.26,37.16,37.19,22506.0,29.4793,29.4951,29.4159,29.4397,22506.0
2015-11-09 12:35:00,37.18,37.2,37.16,37.2,4100.0,29.4318,29.4476,29.4159,29.4476,4100.0
2015-11-09 12:40:00,37.2,37.26,37.19,37.26,9674.0,29.4476,29.4951,29.4397,29.4951,9674.0
2015-11-09 12:45:00,37.29,37.32,37.26,37.32,4800.0,29.5188,29.5426,29.4951,29.5426,4800.0
2015-11-09 12:50:00,37.31,37.35,37.29,37.29,25008.0,29.5347,29.5663,29.5188,29.5188,25008.0
2015-11-09 12:55:00,37.29,37.29,37.2,37.21,11340.0,29.5188,29.5188,29.4476,29.4555,11340.0
2015-11-09 13:00:00,37.22,37.25,37.15,37.15,24744.0,29.4634,29.4872,29.408,29.408,24744.0
2015-11-09 13:05:00,37.14,37.18,37.12,37.14,9014.0,29.4001,29.4318,29.3843,29.4001,9014.0
2015-11-09 13:10:00,37.16,37.16,37.14,37.14,10910.0,29.4159,29.4159,29.4001,29.4001,10910.0
2015-11-09 13:15:00,37.14,37.14,37.12,37.13,13708.0,29.4001,29.4001,29.3843,29.3922,13708.0
2015-11-09 13:20:00,37.12,37.16,37.12,37.14,7000.0,29.3843,29.4159,29.3843,29.4001,7000.0
2015-11-09 13:25:00,37.13,37.17,37.13,37.14,9828.0,29.3922,29.4239,29.3922,29.4001,9828.0
2015-11-09 13:30:00,37.15,37.16,37.07,37.09,8924.0,29.408,29.4159,29.3447,29.3605,8924.0
2015-11-09 13:35:00,37.1,37.12,37.08,37.09,14616.0,29.3684,29.3843,29.3526,29.3605,14616.0
2015-11-09 13:40:00,37.1,37.17,37.07,37.17,5000.0,29.3684,29.4239,29.3447,29.4239,5000.0
2015-11-09 13:45:00,37.2,37.2,37.16,37.17,14540.0,29.4476,29.4476,29.4159,29.4239,14540.0
2015-11-09 13:50:00,37.18,37.19,37.12,37.13,11242.0,29.4318,29.4397,29.3843,29.3922,11242.0
2015-11-09 13:55:00,37.14,37.16,37.04,37.04,12722.0,29.4001,29.4159,29.3209,29.3209,12722.0
2015-11-09 14:00:00,37.05,37.09,37.02,37.09,16394.0,29.3289,29.3605,29.3051,29.3605,16394.0
2015-11-09 14:05:00,37.09,37.15,37.08,37.15,10412.0,29.3605,29.408,29.3526,29.408,10412.0
2015-11-09 14:10:00,37.15,37.16,37.13,37.16,12148.0,29.408,29.4159,29.3922,29.4159,12148.0
2015-11-09 14:15:00,37.15,37.19,37.13,37.19,12400.0,29.408,29.4397,29.3922,29.4397,12400.0
2015-11-09 14:20:00,37.2,37.22,37.19,37.22,8652.0,29.4476,29.4634,29.4397,29.4634,8652.0
2015-11-09 14:25:00,37.22,37.22,37.18,37.18,22218.0,29.4634,29.4634,29.4318,29.4318,22218.0
2015-11-09 14:30:00,37.19,37.28,37.18,37.27,8386.0,29.4397,29.5109,29.4318,29.503,8386.0
2015-11-09 14:35:00,37.27,37.27,37.17,37.21,9600.0,29.503,29.503,29.4239,29.4555,9600.0
2015-11-09 14:40:00,37.2,37.25,37.2,37.23,10224.0,29.4476,29.4872,29.4476,29.4713,10224.0
2015-11-09 14:45:00,37.25,37.26,37.23,37.24,12146.0,29.4872,29.4951,29.4713,29.4793,12146.0
2015-11-09 14:50:00,37.25,37.29,37.25,37.29,13174.0,29.4872,29.5188,29.4872,29.5188,13174.0
2015-11-09 14:55:00,37.27,37.31,37.27,37.29,8158.0,29.503,29.5347,29.503,29.5188,8158.0
2015-11-09 15:00:00,37.28,37.32,37.27,37.32,11410.0,29.5109,29.5426,29.503,29.5426,11410.0
2015-11-09 15:05:00,37.31,37.32,37.24,37.25,44600.0,29.5347,29.5426,29.4793,29.4872,44600.0
2015-11-09 15:10:00,37.26,37.29,37.25,37.27,10048.0,29.4951,29.5188,29.4872,29.503,10048.0
2015-11-09 15:15:00,37.27,37.3,37.24,37.3,14456.0,29.503,29.5268,29.4793,29.5268,14456.0
2015-11-09 15:20:00,37.29,37.29,37.21,37.23,21248.0,29.5188,29.5188,29.4555,29.4713,21248.0
2015-11-09 15:25:00,37.23,37.27,37.22,37.27,21460.0,29.4713,29.503,29.4634,29.503,21460.0
2015-11-09 15:30:00,37.25,37.37,37.25,37.37,13000.0,29.4872,29.5822,29.4872,29.5822,13000.0
2015-11-09 15:35:00,37.37,37.38,37.31,37.32,23042.0,29.5822,29.5901,29.5347,29.5426,23042.0
2015-11-09 15:40:00,37.32,37.38,37.3,37.37,34332.0,29.5426,29.5901,29.5268,29.5822,34332.0
2015-11-09 15:45:00,37.37,37.42,37.37,37.38,54164.0,29.5822,29.6218,29.5822,29.5901,54164.0
2015-11-09 15:50:00,37.38,37.38,37.35,37.37,49330.0,29.5901,29.5901,29.5663,29.5822,49330.0
2015-11-09 15:55:00,37.37,37.37,37.25,37.29,190144.0,29.5822,29.5822,29.4872,29.5188,190144.0
2015-11-10 09:30:00,36.01,36.79,36.01,36.52,65484.0,28.5056,29.123,28.5056,28.9093,65484.0
2015-11-10 09:35:00,36.52,36.53,36.35,36.39,52854.0,28.9093,28.9172,28.7747,28.8064,52854.0
2015-11-10 09:40:00,36.38,36.63,36.37,36.54,48982.0,28.7985,28.9964,28.7906,28.9251,48982.0
2015-11-10 09:45:00,36.55,36.77,36.52,36.66,45316.0,28.9331,29.1072,28.9093,29.0201,45316.0
2015-11-10 09:50:00,36.67,36.77,36.61,36.77,34394.0,29.0281,29.1072,28.9806,29.1072,34394.0
2015-11-10 09:55:00,36.76,36.86,36.73,36.82,47552.0,29.0993,29.1785,29.0755,29.1468,47552.0
2015-11-10 10:00:00,36.8,36.82,36.7,36.7,34800.0,29.131,29.1468,29.0518,29.0518,34800.0
2015-11-10 10:05:00,36.69,36.71,36.5,36.58,21590.0,29.0439,29.0597,28.8935,28.9568,21590.0
2015-11-10 10:10:00,36.57,36.66,36.52,36.6,41800.0,28.9489,29.0201,28.9093,28.9726,41800.0
2015-11-10 10:15:00,36.6,36.63,36.54,36.58,17400.0,28.9726,28.9964,28.9251,28.9568,17400.0
2015-11-10 10:20:00,36.57,36.57,36.5,36.54,29864.0,28.9489,28.9489,28.8935,28.9251,29864.0
2015-11-10 10:25:00,36.52,36.55,36.5,36.53,14900.0,28.9093,28.9331,28.8935,28.9172,14900.0
2015-11-10 10:30:00,36.52,36.54,36.49,36.52,21464.0,28.9093,28.9251,28.8856,28.9093,21464.0
2015-11-10 10:35:00,36.52,36.64,36.52,36.62,100400.0,28.9093,29.0043,28.9093,28.9885,100400.0
2015-11-10 10:40:00,36.63,36.65,36.52,36.55,45946.0,28.9964,29.0122,28.9093,28.9331,45946.0
2015-11-10 10:45:00,36.53,36.57,36.53,36.54,37446.0,28.9172,28.9489,28.9172,28.9251,37446.0
2015-11-10 10:50:00,36.56,36.58,36.54,36.57,13080.0,28.941,28.9568,28.9251,28.9489,13080.0
2015-11-10 10:55:00,36.58,36.6,36.51,36.51,40380.0,28.9568,28.9726,28.9014,28.9014,40380.0
2015-11-10 11:00:00,36.5,36.56,36.49,36.53,17800.0,28.8935,28.941,28.8856,28.9172,17800.0
2015-11-10 11:05:00,36.55,36.6,36.51,36.51,15262.0,28.9331,28.9726,28.9014,28.9014,15262.0
2015-11-10 11:10:00,36.49,36.5,36.39,36.41,18854.0,28.8856,28.8935,28.8064,28.8222,18854.0
2015-11-10 11:15:00,36.41,36.45,36.34,36.37,24638.0,28.8222,28.8539,28.7668,28.7906,24638.0
2015-11-10 11:20:00,36.37,36.41,36.36,36.36,12130.0,28.7906,28.8222,28.7827,28.7827,12130.0
2015-11-10 11:25:00,36.29,36.29,36.19,36.19,11500.0,28.7272,28.7272,28.6481,28.6481,11500.0
2015-11-10 11:30:00,36.19,36.23,36.12,36.12,32458.0,28.6481,28.6797,28.5927,28.5927,32458.0
2015-11-10 11:35:00,36.12,36.13,35.99,36.0,10020.0,28.5927,28.6006,28.4898,28.4977,10020.0
2015-11-10 11:40:00,35.98,36.09,35.98,36.09,12000.0,28.4818,28.5689,28.4818,28.5689,12000.0
2015-11-10 11:45:00,36.1,36.12,36.05,36.12,17896.0,28.5768,28.5927,28.5373,28.5927,17896.0
2015-11-10 11:50:00,36.12,36.13,36.05,36.05,11188.0,28.5927,28.6006,28.5373,28.5373,11188.0
2015-11-10 11:55:00,36.06,36.12,36.04,36.12,10074.0,28.5452,28.5927,28.5293,28.5927,10074.0
2015-11-10 12:00:00,36.11,36.13,36.08,36.12,13006.0,28.5848,28.6006,28.561,28.5927,13006.0
2015-11-10 12:05:00,36.13,36.18,36.13,36.17,11200.0,28.6006,28.6402,28.6006,28.6323,11200.0
2015-11-10 12:10:00,36.18,36.24,36.18,36.24,19010.0,28.6402,28.6877,28.6402,28.6877,19010.0
2015-11-10 12:15:00,36.23,36.23,36.16,36.22,31224.0,28.6797,28.6797,28.6243,28.6718,31224.0
2015-11-10 12:20:00,36.23,36.27,36.16,36.22,134250.0,28.6797,28.7114,28.6243,28.6718,134250.0
2015-11-10 12:25:00,36.22,36.27,36.17,36.18,14000.0,28.6718,28.7114,28.6323,28.6402,14000.0
2015-11-10 12:30:00,36.19,36.22,36.11,36.11,14092.0,28.6481,28.6718,28.5848,28.5848,14092.0
2015-11-10 12:35:00,36.08,36.12,36.08,36.12,2400.0,28.561,28.5927,28.561,28.5927,2400.0
2015-11-10 12:40:00,36.12,36.14,36.01,36.08,20514.0,28.5927,28.6085,28.5056,28.561,20514.0
2015-11-10 12:45:00,36.09,36.13,36.08,36.12,8800.0,28.5689,28.6006,28.561,28.5927,8800.0
2015-11-10 12:50:00,36.13,36.13,36.08,36.1,10800.0,28.6006,28.6006,28.561,28.5768,10800.0
2015-11-10 12:55:00,36.1,36.12,36.07,36.08,10000.0,28.5768,28.5927,28.5531,28.561,10000.0
2015-11-10 13:00:00,36.08,36.1,36.06,36.1,4000.0,28.561,28.5768,28.5452,28.5768,4000.0
2015-11-10 13:05:00,36.1,36.12,36.05,36.07,9000.0,28.5768,28.5927,28.5373,28.5531,9000.0
2015-11-10 13:10:00,36.06,36.1,36.03,36.03,4100.0,28.5452,28.5768,28.5214,28.5214,4100.0
2015-11-10 13:15:00,36.05,36.07,36.03,36.04,5400.0,28.5373,28.5531,28.5214,28.5293,5400.0
2015-11-10 13:20:00,36.03,36.07,36.02,36.03,15704.0,28.5214,28.5531,28.5135,28.5214,15704.0
2015-11-10 13:25:00,36.02,36.04,35.99,35.99,17800.0,28.5135,28.5293,28.4898,28.4898,17800.0
2015-11-10 13:30:00,35.99,36.01,35.98,35.98,18400.0,28.4898,28.5056,28.4818,28.4818,18400.0
2015-11-10 13:35:00,35.97,35.98,35.92,35.95,40168.0,28.4739,28.4818,28.4344,28.4581,40168.0
2015-11-10 13:40:00,35.96,35.99,35.95,35.95,9400.0,28.466,28.4898,28.4581,28.4581,9400.0
2015-11-10 13:45:00,35.95,36.0,35.94,35.95,21160.0,28.4581,28.4977,28.4502,28.4581,21160.0
2015-11-10 13:50:00,35.95,35.96,35.94,35.94,34112.0,28.4581,28.466,28.4502,28.4502,34112.0
2015-11-10 13:55:00,35.95,35.98,35.94,35.96,42824.0,28.4581,28.4818,28.4502,28.466,42824.0
2015-11-10 14:00:00,35.95,35.96,35.92,35.92,27972.0,28.4581,28.466,28.4344,28.4344,27972.0
2015-11-10 14:05:00,35.92,35.93,35.88,35.88,13686.0,28.4344,28.4423,28.4027,28.4027,13686.0
2015-11-10 14:10:00,35.88,35.99,35.88,35.99,39736.0,28.4027,28.4898,28.4027,28.4898,39736.0
2015-11-10 14:15:00,35.99,36.0,35.97,35.99,39762.0,28.4898,28.4977,28.4739,28.4898,39762.0
2015-11-10 14:20:00,36.0,36.02,35.99,36.01,23992.0,28.4977,28.5135,28.4898,28.5056,23992.0
2015-11-10 14:25:00,36.01,36.01,35.98,35.99,27524.0,28.5056,28.5056,28.4818,28.4898,27524.0
2015-11-10 14:30:00,36.0,36.02,35.99,36.01,83198.0,28.4977,28.5135,28.4898,28.5056,83198.0
2015-11-10 14:35:00,36.02,36.08,36.02,36.08,68400.0,28.5135,28.561,28.5135,28.561,68400.0
2015-11-10 14:40:00,36.09,36.16,36.09,36.12,52700.0,28.5689,28.6243,28.5689,28.5927,52700.0
2015-11-10 14:45:00,36.12,36.17,36.1,36.15,50836.0,28.5927,28.6323,28.5768,28.6164,50836.0
2015-11-10 14:50:00,36.13,36.16,36.11,36.12,310642.0,28.6006,28.6243,28.5848,28.5927,310642.0
2015-11-10 14:55:00,36.13,36.13,36.1,36.12,50836.0,28.6006,28.6006,28.5768,28.5927,50836.0
2015-11-10 15:00:00,36.12,36.15,36.1,36.13,40220.0,28.5927,28.6164,28.5768,28.6006,40220.0
2015-11-10 15:05:00,36.13,36.17,36.12,36.13,59096.0,28.6006,28.6323,28.5927,28.6006,59096.0
2015-11-10 15:10:00,36.13,36.17,36.11,36.13,46714.0,28.6006,28.6323,28.5848,28.6006,46714.0
2015-11-10 15:15:00,36.13,36.15,36.1,36.13,25650.0,28.6006,28.6164,28.5768,28.6006,25650.0
2015-11-10 15:20:00,36.16,36.3,36.15,36.3,37716.0,28.6243,28.7352,28.6164,28.7352,37716.0
2015-11-10 15:25:00,36.3,36.3,36.24,36.25,58916.0,28.7352,28.7352,28.6877,28.6956,58916.0
2015-11-10 15:30:00,36.25,36.27,36.24,36.27,74192.0,28.6956,28.7114,28.6877,28.7114,74192.0
2015-11-10 15:35:00,36.27,36.27,36.23,36.24,35232.0,28.7114,28.7114,28.6797,28.6877,35232.0
2015-11-10 15:40:00,36.24,36.27,36.22,36.24,51924.0,28.6877,28.7114,28.6718,28.6877,51924.0
2015-11-10 15:45:00,36.24,36.27,36.23,36.24,74018.0,28.6877,28.7114,28.6797,28.6877,74018.0
2015-11-10 15:50:00,36.24,36.27,36.22,36.24,70912.0,28.6877,28.7114,28.6718,28.6877,70912.0
2015-11-10 15:55:00,36.24,36.28,36.19,36.27,241770.0,28.6877,28.7193,28.6481,28.7114,241770.0
2015-11-11 09:30:00,36.23,36.23,36.0,36.01,19356.0,28.6797,28.6797,28.4977,28.5056,19356.0
2015-11-11 09:35:00,36.02,36.04,35.95,35.99,7796.0,28.5135,28.5293,28.4581,28.4898,7796.0
2015-11-11 09:40:00,35.96,36.04,35.85,36.04,11634.0,28.466,28.5293,28.3789,28.5293,11634.0
2015-11-11 09:45:00,36.03,36.12,35.98,35.99,14000.0,28.5214,28.5927,28.4818,28.4898,14000.0
2015-11-11 09:50:00,35.99,36.01,35.83,35.88,17000.0,28.4898,28.5056,28.3631,28.4027,17000.0
2015-11-11 09:55:00,35.84,35.88,35.75,35.84,36562.0,28.371,28.4027,28.2998,28.371,36562.0
2015-11-11 10:00:00,35.84,35.85,35.71,35.77,23326.0,28.371,28.3789,28.2681,28.3156,23326.0
2015-11-11 10:05:00,35.77,35.87,35.74,35.82,20400.0,28.3156,28.3948,28.2919,28.3552,20400.0
2015-11-11 10:10:00,35.84,35.85,35.66,35.66,28676.0,28.371,28.3789,28.2285,28.2285,28676.0
2015-11-11 10:15:00,35.66,35.71,35.6,35.66,169302.0,28.2285,28.2681,28.181,28.2285,169302.0
2015-11-11 10:20:00,35.67,35.69,35.53,35.53,52940.0,28.2364,28.2523,28.1256,28.1256,52940.0
2015-11-11 10:25:00,35.52,35.56,35.5,35.56,39070.0,28.1177,28.1494,28.1019,28.1494,39070.0
2015-11-11 10:30:00,35.57,35.59,35.5,35.53,32398.0,28.1573,28.1731,28.1019,28.1256,32398.0
2015-11-11 10:35:00,35.52,35.53,35.32,35.47,49362.0,28.1177,28.1256,27.9594,28.0781,49362.0
2015-11-11 10:40:00,35.47,35.55,35.46,35.49,30336.0,28.0781,28.1415,28.0702,28.094,30336.0
2015-11-11 10:45:00,35.49,35.59,35.49,35.58,29466.0,28.094,28.1731,28.094,28.1652,29466.0
2015-11-11 10:50:00,35.57,35.58,35.55,35.56,11800.0,28.1573,28.1652,28.1415,28.1494,11800.0
2015-11-11 10:55:00,35.56,35.59,35.52,35.57,18676.0,28.1494,28.1731,28.1177,28.1573,18676.0
2015-11-11 11:00:00,35.56,35.67,35.56,35.67,41110.0,28.1494,28.2364,28.1494,28.2364,41110.0
2015-11-11 11:05:00,35.66,35.76,35.65,35.72,36370.0,28.2285,28.3077,28.2206,28.276,36370.0
2015-11-11 11:10:00,35.74,35.74,35.71,35.71,4690.0,28.2919,28.2919,28.2681,28.2681,4690.0
2015-11-11 11:15:00,35.71,35.72,35.66,35.72,51046.0,28.2681,28.276,28.2285,28.276,51046.0
2015-11-11 11:20:00,35.73,35.77,35.66,35.7,22200.0,28.2839,28.3156,28.2285,28.2602,22200.0
2015-11-11 11:25:00,35.7,35.75,35.7,35.7,29000.0,28.2602,28.2998,28.2602,28.2602,29000.0
2015-11-11 11:30:00,35.72,35.74,35.71,35.71,21394.0,28.276,28.2919,28.2681,28.2681,21394.0
2015-11-11 11:35:00,35.71,35.75,35.71,35.73,14400.0,28.2681,28.2998,28.2681,28.2839,14400.0
2015-11-11 11:40:00,35.74,35.74,35.73,35.73,6322.0,28.2919,28.2919,28.2839,28.2839,6322.0
2015-11-11 11:45:00,35.74,35.76,35.73,35.75,35726.0,28.2919,28.3077,28.2839,28.2998,35726.0
2015-11-11 11:50:00,35.75,35.76,35.74,35.74,12074.0,28.2998,28.3077,28.2919,28.2919,12074.0
2015-11-11 11:55:00,35.74,35.76,35.74,35.75,26746.0,28.2919,28.3077,28.2919,28.2998,26746.0
2015-11-11 12:00:00,35.74,35.74,35.71,35.71,7400.0,28.2919,28.2919,28.2681,28.2681,7400.0
2015-11-11 12:05:00,35.71,35.72,35.69,35.69,18572.0,28.2681,28.276,28.2523,28.2523,18572.0
2015-11-11 12:10:00,35.7,35.72,35.67,35.68,13830.0,28.2602,28.276,28.2364,28.2444,13830.0
2015-11-11 12:15:00,35.69,35.71,35.68,35.7,6600.0,28.2523,28.2681,28.2444,28.2602,6600.0
2015-11-11 12:20:00,35.69,35.73,35.69,35.71,19600.0,28.2523,28.2839,28.2523,28.2681,19600.0
2015-11-11 12:25:00,35.72,35.74,35.71,35.73,27152.0,28.276,28.2919,28.2681,28.2839,27152.0
2015-11-11 12:30:00,35.72,35.74,35.72,35.74,12000.0,28.276,28.2919,28.276,28.2919,12000.0
2015-11-11 12:35:00,35.73,35.76,35.73,35.74,25600.0,28.2839,28.3077,28.2839,28.2919,25600.0
2015-11-11 12:40:00,35.74,35.74,35.7,35.73,18918.0,28.2919,28.2919,28.2602,28.2839,18918.0
2015-11-11 12:45:00,35.73,35.74,35.71,35.73,7528.0,28.2839,28.2919,28.2681,28.2839,7528.0
2015-11-11 12:50:00,35.73,35.74,35.71,35.71,18958.0,28.2839,28.2919,28.2681,28.2681,18958.0
2015-11-11 12:55:00,35.71,35.77,35.71,35.74,90718.0,28.2681,28.3156,28.2681,28.2919,90718.0
2015-11-11 13:00:00,35.74,35.75,35.73,35.73,4142.0,28.2919,28.2998,28.2839,28.2839,4142.0
2015-11-11 13:05:00,35.73,35.73,35.7,35.73,22948.0,28.2839,28.2839,28.2602,28.2839,22948.0
2015-11-11 13:10:00,35.73,35.74,35.72,35.73,17990.0,28.2839,28.2919,28.276,28.2839,17990.0
2015-11-11 13:15:00,35.74,35.76,35.73,35.74,37142.0,28.2919,28.3077,28.2839,28.2919,37142.0
2015-11-11 13:20:00,35.75,35.76,35.72,35.72,23596.0,28.2998,28.3077,28.276,28.276,23596.0
2015-11-11 13:25:00,35.72,35.75,35.7,35.74,15188.0,28.276,28.2998,28.2602,28.2919,15188.0
2015-11-11 13:30:00,35.74,35.75,35.73,35.74,36000.0,28.2919,28.2998,28.2839,28.2919,36000.0
2015-11-11 13:35:00,35.74,35.79,35.74,35.79,89162.0,28.2919,28.3314,28.2919,28.3314,89162.0
2015-11-11 13:40:00,35.78,35.88,35.77,35.87,11226.0,28.3235,28.4027,28.3156,28.3948,11226.0
2015-11-11 13:45:00,35.87,35.87,35.82,35.84,7682.0,28.3948,28.3948,28.3552,28.371,7682.0
2015-11-11 13:50:00,35.84,35.91,35.84,35.88,13000.0,28.371,28.4264,28.371,28.4027,13000.0
2015-11-11 13:55:00,35.88,35.89,35.82,35.82,19400.0,28.4027,28.4106,28.3552,28.3552,19400.0
2015-11-11 14:00:00,35.82,35.88,35.82,35.87,4800.0,28.3552,28.4027,28.3552,28.3948,4800.0
2015-11-11 14:05:00,35.87,35.91,35.87,35.89,19820.0,28.3948,28.4264,28.3948,28.4106,19820.0
2015-11-11 14:10:00,35.88,35.9,35.87,35.88,5800.0,28.4027,28.4185,28.3948,28.4027,5800.0
2015-11-11 14:15:00,35.88,35.9,35.87,35.9,17734.0,28.4027,28.4185,28.3948,28.4185,17734.0
2015-11-11 14:20:00,35.9,35.91,35.88,35.89,12480.0,28.4185,28.4264,28.4027,28.4106,12480.0
2015-11-11 14:25:00,35.9,35.92,35.88,35.91,51850.0,28.4185,28.4344,28.4027,28.4264,51850.0
2015-11-11 14:30:00,35.91,35.91,35.88,35.88,8800.0,28.4264,28.4264,28.4027,28.4027,8800.0
2015-11-11 14:35:00,35.9,35.91,35.88,35.89,7578.0,28.4185,28.4264,28.4027,28.4106,7578.0
2015-11-11 14:40:00,35.88,35.89,35.86,35.88,16888.0,28.4027,28.4106,28.3869,28.4027,16888.0
2015-11-11 14:45:00,35.88,35.88,35.85,35.85,17704.0,28.4027,28.4027,28.3789,28.3789,17704.0
2015-11-11 14:50:00,35.85,35.87,35.83,35.83,22142.0,28.3789,28.3948,28.3631,28.3631,22142.0
2015-11-11 14:55:00,35.83,35.84,35.81,35.83,31578.0,28.3631,28.371,28.3473,28.3631,31578.0
2015-11-11 15:00:00,35.83,35.87,35.82,35.84,15600.0,28.3631,28.3948,28.3552,28.371,15600.0
2015-11-11 15:05:00,35.85,35.87,35.84,35.84,45810.0,28.3789,28.3948,28.371,28.371,45810.0
2015-11-11 15:10:00,35.84,35.85,35.82,35.84,23540.0,28.371,28.3789,28.3552,28.371,23540.0
2015-11-11 15:15:00,35.83,35.83,35.73,35.74,18602.0,28.3631,28.3631,28.2839,28.2919,18602.0
2015-11-11 15:20:00,35.73,35.8,35.73,35.74,20500.0,28.2839,28.3394,28.2839,28.2919,20500.0
2015-11-11 15:25:00,35.74,35.76,35.73,35.76,30718.0,28.2919,28.3077,28.2839,28.3077,30718.0
2015-11-11 15:30:00,35.76,35.76,35.7,35.7,18114.0,28.3077,28.3077,28.2602,28.2602,18114.0
2015-11-11 15:35:00,35.7,35.74,35.7,35.74,24782.0,28.2602,28.2919,28.2602,28.2919,24782.0
2015-11-11 15:40:00,35.74,35.75,35.72,35.74,41466.0,28.2919,28.2998,28.276,28.2919,41466.0
2015-11-11 15:45:00,35.74,35.76,35.73,35.73,56796.0,28.2919,28.3077,28.2839,28.2839,56796.0
2015-11-11 15:50:00,35.74,35.75,35.73,35.73,202838.0,28.2919,28.2998,28.2839,28.2839,202838.0
2015-11-11 15:55:00,35.74,35.74,35.69,35.73,204256.0,28.2919,28.2919,28.2523,28.2839,204256.0
2015-11-12 09:30:00,35.5,35.57,35.43,35.43,19620.0,28.1019,28.1573,28.0465,28.0465,19620.0
2015-11-12 09:35:00,35.49,35.52,35.43,35.5,12200.0,28.094,28.1177,28.0465,28.1019,12200.0
2015-11-12 09:40:00,35.52,35.53,35.48,35.51,9732.0,28.1177,28.1256,28.086,28.1098,9732.0
2015-11-12 09:45:00,35.53,35.58,35.43,35.51,20392.0,28.1256,28.1652,28.0465,28.1098,20392.0
2015-11-12 09:50:00,35.49,35.52,35.4,35.43,11664.0,28.094,28.1177,28.0227,28.0465,11664.0
2015-11-12 09:55:00,35.43,35.46,35.36,35.46,11322.0,28.0465,28.0702,27.9911,28.0702,11322.0
2015-11-12 10:00:00,35.46,35.52,35.37,35.48,29274.0,28.0702,28.1177,27.999,28.086,29274.0
2015-11-12 10:05:00,35.47,35.67,35.47,35.59,53000.0,28.0781,28.2364,28.0781,28.1731,53000.0
2015-11-12 10:10:00,35.62,35.62,35.42,35.42,34950.0,28.1969,28.1969,28.0385,28.0385,34950.0
2015-11-12 10:15:00,35.42,35.48,35.4,35.41,14480.0,28.0385,28.086,28.0227,28.0306,14480.0
2015-11-12 10:20:00,35.38,35.38,35.13,35.13,15680.0,28.0069,28.0069,27.809,27.809,15680.0
2015-11-12 10:25:00,35.13,35.19,35.13,35.15,15240.0,27.809,27.8565,27.809,27.8248,15240.0
2015-11-12 10:30:00,35.14,35.3,35.13,35.3,23172.0,27.8169,27.9436,27.809,27.9436,23172.0
2015-11-12 10:35:00,35.31,35.42,35.3,35.42,14942.0,27.9515,28.0385,27.9436,28.0385,14942.0
2015-11-12 10:40:00,35.41,35.41,35.3,35.35,22308.0,28.0306,28.0306,27.9436,27.9831,22308.0
2015-11-12 10:45:00,35.35,35.39,35.34,35.34,20992.0,27.9831,28.0148,27.9752,27.9752,20992.0
2015-11-12 10:50:00,35.35,35.45,35.35,35.44,11976.0,27.9831,28.0623,27.9831,28.0544,11976.0
2015-11-12 10:55:00,35.45,35.59,35.44,35.52,40018.0,28.0623,28.1731,28.0544,28.1177,40018.0
2015-11-12 11:00:00,35.53,35.6,35.52,35.54,22888.0,28.1256,28.181,28.1177,28.1335,22888.0
2015-11-12 11:05:00,35.55,35.58,35.55,35.58,6924.0,28.1415,28.1652,28.1415,28.1652,6924.0
2015-11-12 11:10:00,35.57,35.58,35.51,35.51,14744.0,28.1573,28.1652,28.1098,28.1098,14744.0
2015-11-12 11:15:00,35.51,35.52,35.46,35.47,6798.0,28.1098,28.1177,28.0702,28.0781,6798.0
2015-11-12 11:20:00,35.46,35.51,35.46,35.48,15202.0,28.0702,28.1098,28.0702,28.086,15202.0
2015-11-12 11:25:00,35.49,35.62,35.49,35.62,21800.0,28.094,28.1969,28.094,28.1969,21800.0
2015-11-12 11:30:00,35.62,35.62,35.56,35.57,15898.0,28.1969,28.1969,28.1494,28.1573,15898.0
2015-11-12 11:35:00,35.56,35.6,35.56,35.58,25982.0,28.1494,28.181,28.1494,28.1652,25982.0
2015-11-12 11:40:00,35.58,35.62,35.58,35.62,26756.0,28.1652,28.1969,28.1652,28.1969,26756.0
2015-11-12 11:45:00,35.62,35.62,35.56,35.56,39692.0,28.1969,28.1969,28.1494,28.1494,39692.0
2015-11-12 11:50:00,35.56,35.59,35.52,35.54,29390.0,28.1494,28.1731,28.1177,28.1335,29390.0
2015-11-12 11:55:00,35.54,35.55,35.51,35.55,10400.0,28.1335,28.1415,28.1098,28.1415,10400.0
2015-11-12 12:00:00,35.54,35.54,35.51,35.54,7800.0,28.1335,28.1335,28.1098,28.1335,7800.0
2015-11-12 12:05:00,35.55,35.56,35.46,35.46,6172.0,28.1415,28.1494,28.0702,28.0702,6172.0
2015-11-12 12:10:00,35.46,35.46,35.38,35.42,5600.0,28.0702,28.0702,28.0069,28.0385,5600.0
2015-11-12 12:15:00,35.42,35.47,35.32,35.34,146776.0,28.0385,28.0781,27.9594,27.9752,146776.0
2015-11-12 12:20:00,35.33,35.38,35.26,35.29,72532.0,27.9673,28.0069,27.9119,27.9356,72532.0
2015-11-12 12:25:00,35.3,35.32,35.25,35.25,6252.0,27.9436,27.9594,27.904,27.904,6252.0
2015-11-12 12:30:00,35.27,35.28,35.18,35.21,10606.0,27.9198,27.9277,27.8486,27.8723,10606.0
2015-11-12 12:35:00,35.18,35.2,35.13,35.18,15200.0,27.8486,27.8644,27.809,27.8486,15200.0
2015-11-12 12:40:00,35.19,35.21,35.13,35.13,12400.0,27.8565,27.8723,27.809,27.809,12400.0
2015-11-12 12:45:00,35.17,35.2,35.15,35.19,16800.0,27.8406,27.8644,27.8248,27.8565,16800.0
2015-11-12 12:50:00,35.2,35.24,35.16,35.16,11000.0,27.8644,27.8961,27.8327,27.8327,11000.0
2015-11-12 12:55:00,35.16,35.17,35.14,35.16,10700.0,27.8327,27.8406,27.8169,27.8327,10700.0
2015-11-12 13:00:00,35.15,35.24,35.15,35.23,11528.0,27.8248,27.8961,27.8248,27.8881,11528.0
2015-11-12 13:05:00,35.23,35.24,35.18,35.18,5200.0,27.8881,27.8961,27.8486,27.8486,5200.0
2015-11-12 13:10:00,35.18,35.24,35.17,35.24,9100.0,27.8486,27.8961,27.8406,27.8961,9100.0
2015-11-12 13:15:00,35.23,35.35,35.23,35.34,9600.0,27.8881,27.9831,27.8881,27.9752,9600.0
2015-11-12 13:20:00,35.37,35.41,35.34,35.34,9200.0,27.999,28.0306,27.9752,27.9752,9200.0
2015-11-12 13:25:00,35.34,35.34,35.32,35.32,5000.0,27.9752,27.9752,27.9594,27.9594,5000.0
2015-11-12 13:30:00,35.33,35.35,35.29,35.3,12400.0,27.9673,27.9831,27.9356,27.9436,12400.0
2015-11-12 13:35:00,35.29,35.35,35.29,35.35,12600.0,27.9356,27.9831,27.9356,27.9831,12600.0
2015-11-12 13:40:00,35.35,35.35,35.33,35.35,8658.0,27.9831,27.9831,27.9673,27.9831,8658.0
2015-11-12 13:45:00,35.35,35.35,35.31,35.34,12200.0,27.9831,27.9831,27.9515,27.9752,12200.0
2015-11-12 13:50:00,35.34,35.35,35.31,35.32,7750.0,27.9752,27.9831,27.9515,27.9594,7750.0
2015-11-12 13:55:00,35.34,35.38,35.34,35.38,9976.0,27.9752,28.0069,27.9752,28.0069,9976.0
2015-11-12 14:00:00,35.38,35.4,35.34,35.34,5780.0,28.0069,28.0227,27.9752,27.9752,5780.0
2015-11-12 14:05:00,35.33,35.34,35.29,35.32,10596.0,27.9673,27.9752,27.9356,27.9594,10596.0
2015-11-12 14:10:00,35.33,35.35,35.27,35.33,36812.0,27.9673,27.9831,27.9198,27.9673,36812.0
2015-11-12 14:15:00,35.34,35.4,35.31,35.38,12846.0,27.9752,28.0227,27.9515,28.0069,12846.0
2015-11-12 14:20:00,35.38,35.38,35.35,35.35,7600.0,28.0069,28.0069,27.9831,27.9831,7600.0
2015-11-12 14:25:00,35.35,35.4,35.35,35.39,17382.0,27.9831,28.0227,27.9831,28.0148,17382.0
2015-11-12 14:30:00,35.4,35.41,35.38,35.39,11474.0,28.0227,28.0306,28.0069,28.0148,11474.0
2015-11-12 14:35:00,35.39,35.43,35.39,35.41,11200.0,28.0148,28.0465,28.0148,28.0306,11200.0
2015-11-12 14:40:00,35.41,35.41,35.38,35.39,11800.0,28.0306,28.0306,28.0069,28.0148,11800.0
2015-11-12 14:45:00,35.38,35.38,35.27,35.27,25022.0,28.0069,28.0069,27.9198,27.9198,25022.0
2015-11-12 14:50:00,35.28,35.28,35.23,35.27,37560.0,27.9277,27.9277,27.8881,27.9198,37560.0
2015-11-12 14:55:00,35.27,35.32,35.26,35.32,31448.0,27.9198,27.9594,27.9119,27.9594,31448.0
2015-11-12 15:00:00,35.31,35.32,35.29,35.29,26720.0,27.9515,27.9594,27.9356,27.9356,26720.0
2015-11-12 15:05:00,35.29,35.43,35.29,35.32,75240.0,27.9356,28.0465,27.9356,27.9594,75240.0
2015-11-12 15:10:00,35.32,35.41,35.32,35.4,34460.0,27.9594,28.0306,27.9594,28.0227,34460.0
2015-11-12 15:15:00,35.4,35.46,35.39,35.44,92000.0,28.0227,28.0702,28.0148,28.0544,92000.0
2015-11-12 15:20:00,35.43,35.45,35.38,35.4,83716.0,28.0465,28.0623,28.0069,28.0227,83716.0
2015-11-12 15:25:00,35.4,35.44,35.4,35.43,30108.0,28.0227,28.0544,28.0227,28.0465,30108.0
2015-11-12 15:30:00,35.43,35.43,35.42,35.42,24922.0,28.0465,28.0465,28.0385,28.0385,24922.0
2015-11-12 15:35:00,35.42,35.44,35.4,35.4,42900.0,28.0385,28.0544,28.0227,28.0227,42900.0
2015-11-12 15:40:00,35.4,35.4,35.38,35.38,108458.0,28.0227,28.0227,28.0069,28.0069,108458.0
2015-11-12 15:45:00,35.4,35.42,35.38,35.4,199956.0,28.0227,28.0385,28.0069,28.0227,199956.0
2015-11-12 15:50:00,35.4,35.42,35.37,35.38,83340.0,28.0227,28.0385,27.999,28.0069,83340.0
2015-11-12 15:55:00,35.38,35.39,35.33,35.38,281276.0,28.0069,28.0148,27.9673,28.0069,281276.0
2015-11-13 09:30:00,34.63,34.77,33.22,33.37,215992.0,27.4132,27.524,26.297,26.4158,215992.0
2015-11-13 09:35:00,33.27,33.81,33.27,33.74,128788.0,26.3366,26.7641,26.3366,26.7087,128788.0
2015-11-13 09:40:00,33.77,34.07,33.74,34.02,74634.0,26.7324,26.9699,26.7087,26.9303,74634.0
2015-11-13 09:45:00,34.0,34.03,33.58,33.68,58926.0,26.9145,26.9382,26.582,26.6612,58926.0
2015-11-13 09:50:00,33.67,33.9,33.65,33.84,54440.0,26.6532,26.8353,26.6374,26.7878,54440.0
2015-11-13 09:55:00,33.84,33.85,33.49,33.58,71054.0,26.7878,26.7957,26.5108,26.582,71054.0
2015-11-13 10:00:00,33.61,33.7,33.58,33.63,29442.0,26.6057,26.677,26.582,26.6216,29442.0
2015-11-13 10:05:00,33.63,33.67,33.57,33.65,56510.0,26.6216,26.6532,26.5741,26.6374,56510.0
2015-11-13 10:10:00,33.63,33.77,33.59,33.67,38304.0,26.6216,26.7324,26.5899,26.6532,38304.0
2015-11-13 10:15:00,33.67,33.73,33.62,33.69,29446.0,26.6532,26.7007,26.6137,26.6691,29446.0
2015-11-13 10:20:00,33.68,33.77,33.67,33.77,28752.0,26.6612,26.7324,26.6532,26.7324,28752.0
2015-11-13 10:25:00,33.77,33.9,33.74,33.86,30308.0,26.7324,26.8353,26.7087,26.8036,30308.0
2015-11-13 10:30:00,33.85,33.92,33.79,33.87,38686.0,26.7957,26.8511,26.7482,26.8116,38686.0
2015-11-13 10:35:00,33.86,33.9,33.86,33.9,26224.0,26.8036,26.8353,26.8036,26.8353,26224.0
2015-11-13 10:40:00,33.9,34.01,33.9,34.0,36730.0,26.8353,26.9224,26.8353,26.9145,36730.0
2015-11-13 10:45:00,33.98,34.05,33.95,34.05,35740.0,26.8986,26.9541,26.8749,26.9541,35740.0
2015-11-13 10:50:00,34.05,34.05,33.99,34.04,37762.0,26.9541,26.9541,26.9066,26.9461,37762.0
2015-11-13 10:55:00,34.05,34.21,34.05,34.2,19020.0,26.9541,27.0807,26.9541,27.0728,19020.0
2015-11-13 11:00:00,34.19,34.24,34.1,34.24,73878.0,27.0649,27.1045,26.9936,27.1045,73878.0
2015-11-13 11:05:00,34.23,34.28,34.22,34.24,15300.0,27.0965,27.1361,27.0886,27.1045,15300.0
2015-11-13 11:10:00,34.24,34.31,34.2,34.24,24882.0,27.1045,27.1599,27.0728,27.1045,24882.0
2015-11-13 11:15:00,34.26,34.26,34.2,34.23,86476.0,27.1203,27.1203,27.0728,27.0965,86476.0
2015-11-13 11:20:00,34.22,34.32,34.2,34.3,15682.0,27.0886,27.1678,27.0728,27.152,15682.0
2015-11-13 11:25:00,34.3,34.32,34.24,34.27,15334.0,27.152,27.1678,27.1045,27.1282,15334.0
2015-11-13 11:30:00,34.31,34.32,34.25,34.27,17302.0,27.1599,27.1678,27.1124,27.1282,17302.0
2015-11-13 11:35:00,34.28,34.28,34.22,34.23,18630.0,27.1361,27.1361,27.0886,27.0965,18630.0
2015-11-13 11:40:00,34.22,34.22,34.15,34.15,16800.0,27.0886,27.0886,27.0332,27.0332,16800.0
2015-11-13 11:45:00,34.16,34.21,34.15,34.15,16700.0,27.0411,27.0807,27.0332,27.0332,16700.0
2015-11-13 11:50:00,34.13,34.26,34.13,34.26,13830.0,27.0174,27.1203,27.0174,27.1203,13830.0
2015-11-13 11:55:00,34.26,34.31,34.21,34.29,24624.0,27.1203,27.1599,27.0807,27.144,24624.0
2015-11-13 12:00:00,34.3,34.3,34.2,34.22,21800.0,27.152,27.152,27.0728,27.0886,21800.0
2015-11-13 12:05:00,34.25,34.29,34.22,34.22,20480.0,27.1124,27.144,27.0886,27.0886,20480.0
2015-11-13 12:10:00,34.24,34.28,34.19,34.24,81572.0,27.1045,27.1361,27.0649,27.1045,81572.0
2015-11-13 12:15:00,34.24,34.24,34.13,34.13,56200.0,27.1045,27.1045,27.0174,27.0174,56200.0
2015-11-13 12:20:00,34.13,34.13,34.02,34.04,37420.0,27.0174,27.0174,26.9303,26.9461,37420.0
2015-11-13 12:25:00,34.05,34.1,34.02,34.02,20510.0,26.9541,26.9936,26.9303,26.9303,20510.0
2015-11-13 12:30:00,34.02,34.08,34.01,34.05,26512.0,26.9303,26.9778,26.9224,26.9541,26512.0
2015-11-13 12:35:00,34.04,34.05,33.98,34.05,120210.0,26.9461,26.9541,26.8986,26.9541,120210.0
2015-11-13 12:40:00,34.02,34.08,34.02,34.07,31200.0,26.9303,26.9778,26.9303,26.9699,31200.0
2015-11-13 12:45:00,34.08,34.13,34.07,34.13,26800.0,26.9778,27.0174,26.9699,27.0174,26800.0
2015-11-13 12:50:00,34.13,34.25,34.12,34.2,62864.0,27.0174,27.1124,27.0095,27.0728,62864.0
2015-11-13 12:55:00,34.2,34.23,34.19,34.22,139912.0,27.0728,27.0965,27.0649,27.0886,139912.0
2015-11-13 13:00:00,34.21,34.21,34.02,34.04,133558.0,27.0807,27.0807,26.9303,26.9461,133558.0
2015-11-13 13:05:00,34.02,34.03,33.95,33.99,47676.0,26.9303,26.9382,26.8749,26.9066,47676.0
2015-11-13 13:10:00,33.99,34.01,33.95,33.99,27776.0,26.9066,26.9224,26.8749,26.9066,27776.0
2015-11-13 13:15:00,34.0,34.02,33.94,33.94,59126.0,26.9145,26.9303,26.867,26.867,59126.0
2015-11-13 13:20:00,33.95,33.98,33.9,33.92,90752.0,26.8749,26.8986,26.8353,26.8511,90752.0
2015-11-13 13:25:00,33.93,33.94,33.88,33.88,38230.0,26.8591,26.867,26.8195,26.8195,38230.0
2015-11-13 13:30:00,33.88,33.9,33.71,33.74,133812.0,26.8195,26.8353,26.6849,26.7087,133812.0
2015-11-13 13:35:00,33.74,33.77,33.65,33.68,70796.0,26.7087,26.7324,26.6374,26.6612,70796.0
2015-11-13 13:40:00,33.67,33.7,33.6,33.63,53178.0,26.6532,26.677,26.5978,26.6216,53178.0
2015-11-13 13:45:00,33.64,33.68,33.6,33.6,52306.0,26.6295,26.6612,26.5978,26.5978,52306.0
2015-11-13 13:50:00,33.59,33.63,33.59,33.6,52822.0,26.5899,26.6216,26.5899,26.5978,52822.0
2015-11-13 13:55:00,33.61,33.61,33.52,33.52,124558.0,26.6057,26.6057,26.5345,26.5345,124558.0
2015-11-13 14:00:00,33.54,33.54,33.41,33.5,101050.0,26.5503,26.5503,26.4474,26.5187,101050.0
2015-11-13 14:05:00,33.49,33.51,33.45,33.45,40564.0,26.5108,26.5266,26.4791,26.4791,40564.0
2015-11-13 14:10:00,33.45,33.55,33.38,33.43,95694.0,26.4791,26.5583,26.4237,26.4633,95694.0
2015-11-13 14:15:00,33.43,33.52,33.41,33.52,58764.0,26.4633,26.5345,26.4474,26.5345,58764.0
2015-11-13 14:20:00,33.52,33.56,33.51,33.55,63668.0,26.5345,26.5662,26.5266,26.5583,63668.0
2015-11-13 14:25:00,33.57,33.61,33.55,33.6,58938.0,26.5741,26.6057,26.5583,26.5978,58938.0
2015-11-13 14:30:00,33.59,33.6,33.52,33.6,65226.0,26.5899,26.5978,26.5345,26.5978,65226.0
2015-11-13 14:35:00,33.59,33.69,33.59,33.63,58072.0,26.5899,26.6691,26.5899,26.6216,58072.0
2015-11-13 14:40:00,33.63,33.64,33.57,33.6,52554.0,26.6216,26.6295,26.5741,26.5978,52554.0
2015-11-13 14:45:00,33.6,33.69,33.59,33.69,35858.0,26.5978,26.6691,26.5899,26.6691,35858.0
2015-11-13 14:50:00,33.7,33.76,33.63,33.67,74148.0,26.677,26.7245,26.6216,26.6532,74148.0
2015-11-13 14:55:00,33.66,33.7,33.59,33.7,57774.0,26.6453,26.677,26.5899,26.677,57774.0
2015-11-13 15:00:00,33.7,33.7,33.64,33.65,50184.0,26.677,26.677,26.6295,26.6374,50184.0
2015-11-13 15:05:00,33.65,33.7,33.62,33.67,60070.0,26.6374,26.677,26.6137,26.6532,60070.0
2015-11-13 15:10:00,33.67,33.77,33.67,33.77,29020.0,26.6532,26.7324,26.6532,26.7324,29020.0
2015-11-13 15:15:00,33.77,33.77,33.7,33.74,109980.0,26.7324,26.7324,26.677,26.7087,109980.0
2015-11-13 15:20:00,33.74,33.77,33.68,33.77,133344.0,26.7087,26.7324,26.6612,26.7324,133344.0
2015-11-13 15:25:00,33.79,33.84,33.73,33.84,81146.0,26.7482,26.7878,26.7007,26.7878,81146.0
2015-11-13 15:30:00,33.83,33.9,33.81,33.85,210842.0,26.7799,26.8353,26.7641,26.7957,210842.0
2015-11-13 15:35:00,33.85,33.91,33.85,33.9,99822.0,26.7957,26.8432,26.7957,26.8353,99822.0
2015-11-13 15:40:00,33.89,33.92,33.83,33.83,88374.0,26.8274,26.8511,26.7799,26.7799,88374.0
2015-11-13 15:45:00,33.83,33.84,33.76,33.78,93894.0,26.7799,26.7878,26.7245,26.7403,93894.0
2015-11-13 15:50:00,33.78,33.8,33.7,33.7,104068.0,26.7403,26.7562,26.677,26.677,104068.0
2015-11-13 15:55:00,33.7,33.73,33.57,33.63,431088.0,26.677,26.7007,26.5741,26.6216,431088.0
2015-11-16 09:30:00,33.47,33.58,33.26,33.43,61082.0,26.4949,26.582,26.3287,26.4633,61082.0
2015-11-16 09:35:00,33.46,33.6,33.37,33.52,21696.0,26.487,26.5978,26.4158,26.5345,21696.0
2015-11-16 09:40:00,33.52,33.54,33.41,33.54,16964.0,26.5345,26.5503,26.4474,26.5503,16964.0
2015-11-16 09:45:00,33.54,33.59,33.45,33.52,23432.0,26.5503,26.5899,26.4791,26.5345,23432.0
2015-11-16 09:50:00,33.46,33.57,33.41,33.45,33068.0,26.487,26.5741,26.4474,26.4791,33068.0
2015-11-16 09:55:00,33.42,33.43,33.32,33.36,55256.0,26.4553,26.4633,26.3762,26.4078,55256.0
2015-11-16 10:00:00,33.35,33.43,33.29,33.41,20302.0,26.3999,26.4633,26.3524,26.4474,20302.0
2015-11-16 10:05:00,33.41,33.41,33.31,33.36,21216.0,26.4474,26.4474,26.3683,26.4078,21216.0
2015-11-16 10:10:00,33.39,33.42,33.23,33.29,34806.0,26.4316,26.4553,26.3049,26.3524,34806.0
2015-11-16 10:15:00,33.31,33.36,33.18,33.25,42616.0,26.3683,26.4078,26.2654,26.3208,42616.0
2015-11-16 10:20:00,33.24,33.3,33.15,33.22,45584.0,26.3129,26.3604,26.2416,26.297,45584.0
2015-11-16 10:25:00,33.23,33.24,33.14,33.17,24808.0,26.3049,26.3129,26.2337,26.2574,24808.0
2015-11-16 10:30:00,33.17,33.22,33.1,33.19,28262.0,26.2574,26.297,26.202,26.2733,28262.0
2015-11-16 10:35:00,33.2,33.37,33.18,33.37,70430.0,26.2812,26.4158,26.2654,26.4158,70430.0
2015-11-16 10:40:00,33.35,33.35,33.17,33.17,27202.0,26.3999,26.3999,26.2574,26.2574,27202.0
2015-11-16 10:45:00,33.18,33.24,33.15,33.22,33336.0,26.2654,26.3129,26.2416,26.297,33336.0
2015-11-16 10:50:00,33.21,33.24,33.13,33.23,63200.0,26.2891,26.3129,26.2258,26.3049,63200.0
2015-11-16 10:55:00,33.23,33.34,33.22,33.28,28406.0,26.3049,26.392,26.297,26.3445,28406.0
2015-11-16 11:00:00,33.27,33.27,33.13,33.13,40400.0,26.3366,26.3366,26.2258,26.2258,40400.0
2015-11-16 11:05:00,33.13,33.21,33.13,33.16,51020.0,26.2258,26.2891,26.2258,26.2495,51020.0
2015-11-16 11:10:00,33.16,33.24,33.15,33.18,42564.0,26.2495,26.3129,26.2416,26.2654,42564.0
2015-11-16 11:15:00,33.19,33.35,33.18,33.31,25000.0,26.2733,26.3999,26.2654,26.3683,25000.0
2015-11-16 11:20:00,33.31,33.37,33.27,33.37,23012.0,26.3683,26.4158,26.3366,26.4158,23012.0
2015-11-16 11:25:00,33.37,33.38,33.21,33.26,34544.0,26.4158,26.4237,26.2891,26.3287,34544.0
2015-11-16 11:30:00,33.26,33.38,33.24,33.33,56974.0,26.3287,26.4237,26.3129,26.3841,56974.0
2015-11-16 11:35:00,33.34,33.43,33.33,33.43,26352.0,26.392,26.4633,26.3841,26.4633,26352.0
2015-11-16 11:40:00,33.43,33.46,33.4,33.4,11280.0,26.4633,26.487,26.4395,26.4395,11280.0
2015-11-16 11:45:00,33.41,33.42,33.35,33.4,34460.0,26.4474,26.4553,26.3999,26.4395,34460.0
2015-11-16 11:50:00,33.4,33.41,33.33,33.4,13866.0,26.4395,26.4474,26.3841,26.4395,13866.0
2015-11-16 11:55:00,33.42,33.43,33.37,33.42,19744.0,26.4553,26.4633,26.4158,26.4553,19744.0
2015-11-16 12:00:00,33.41,33.42,33.38,33.38,17640.0,26.4474,26.4553,26.4237,26.4237,17640.0
2015-11-16 12:05:00,33.38,33.41,33.35,33.38,34726.0,26.4237,26.4474,26.3999,26.4237,34726.0
2015-11-16 12:10:00,33.39,33.43,33.37,33.43,31850.0,26.4316,26.4633,26.4158,26.4633,31850.0
2015-11-16 12:15:00,33.45,33.45,33.4,33.45,18482.0,26.4791,26.4791,26.4395,26.4791,18482.0
2015-11-16 12:20:00,33.46,33.54,33.46,33.54,24388.0,26.487,26.5503,26.487,26.5503,24388.0
2015-11-16 12:25:00,33.54,33.55,33.49,33.55,59396.0,26.5503,26.5583,26.5108,26.5583,59396.0
2015-11-16 12:30:00,33.54,33.69,33.52,33.66,51618.0,26.5503,26.6691,26.5345,26.6453,51618.0
2015-11-16 12:35:00,33.67,33.68,33.66,33.66,13462.0,26.6532,26.6612,26.6453,26.6453,13462.0
2015-11-16 12:40:00,33.64,33.68,33.63,33.67,10752.0,26.6295,26.6612,26.6216,26.6532,10752.0
2015-11-16 12:45:00,33.65,33.66,33.6,33.65,18034.0,26.6374,26.6453,26.5978,26.6374,18034.0
2015-11-16 12:50:00,33.65,33.65,33.59,33.59,12350.0,26.6374,26.6374,26.5899,26.5899,12350.0
2015-11-16 12:55:00,33.6,33.67,33.59,33.63,14088.0,26.5978,26.6532,26.5899,26.6216,14088.0
2015-11-16 13:00:00,33.63,33.68,33.62,33.67,14372.0,26.6216,26.6612,26.6137,26.6532,14372.0
2015-11-16 13:05:00,33.68,33.69,33.63,33.65,15134.0,26.6612,26.6691,26.6216,26.6374,15134.0
2015-11-16 13:10:00,33.65,33.7,33.65,33.65,30806.0,26.6374,26.677,26.6374,26.6374,30806.0
2015-11-16 13:15:00,33.66,33.68,33.6,33.66,14508.0,26.6453,26.6612,26.5978,26.6453,14508.0
2015-11-16 13:20:00,33.66,33.68,33.63,33.65,18718.0,26.6453,26.6612,26.6216,26.6374,18718.0
2015-11-16 13:25:00,33.67,33.68,33.63,33.63,20800.0,26.6532,26.6612,26.6216,26.6216,20800.0
2015-11-16 13:30:00,33.63,33.67,33.62,33.62,16850.0,26.6216,26.6532,26.6137,26.6137,16850.0
2015-11-16 13:35:00,33.62,33.63,33.52,33.52,27536.0,26.6137,26.6216,26.5345,26.5345,27536.0
2015-11-16 13:40:00,33.53,33.57,33.52,33.52,19604.0,26.5424,26.5741,26.5345,26.5345,19604.0
2015-11-16 13:45:00,33.54,33.62,33.54,33.62,26216.0,26.5503,26.6137,26.5503,26.6137,26216.0
2015-11-16 13:50:00,33.62,33.66,33.57,33.66,20964.0,26.6137,26.6453,26.5741,26.6453,20964.0
2015-11-16 13:55:00,33.66,33.67,33.62,33.63,14590.0,26.6453,26.6532,26.6137,26.6216,14590.0
2015-11-16 14:00:00,33.64,33.67,33.62,33.63,22198.0,26.6295,26.6532,26.6137,26.6216,22198.0
2015-11-16 14:05:00,33.64,33.66,33.62,33.65,26120.0,26.6295,26.6453,26.6137,26.6374,26120.0
2015-11-16 14:10:00,33.65,33.68,33.55,33.6,114742.0,26.6374,26.6612,26.5583,26.5978,114742.0
2015-11-16 14:15:00,33.6,33.6,33.55,33.57,30416.0,26.5978,26.5978,26.5583,26.5741,30416.0
2015-11-16 14:20:00,33.57,33.62,33.55,33.58,16752.0,26.5741,26.6137,26.5583,26.582,16752.0
2015-11-16 14:25:00,33.59,33.61,33.55,33.58,77134.0,26.5899,26.6057,26.5583,26.582,77134.0
2015-11-16 14:30:00,33.58,33.68,33.58,33.68,193164.0,26.582,26.6612,26.582,26.6612,193164.0
2015-11-16 14:35:00,33.67,33.7,33.66,33.67,48566.0,26.6532,26.677,26.6453,26.6532,48566.0
2015-11-16 14:40:00,33.68,33.77,33.67,33.72,31812.0,26.6612,26.7324,26.6532,26.6928,31812.0
2015-11-16 14:45:00,33.72,33.72,33.65,33.65,28140.0,26.6928,26.6928,26.6374,26.6374,28140.0
2015-11-16 14:50:00,33.67,33.67,33.62,33.63,14870.0,26.6532,26.6532,26.6137,26.6216,14870.0
2015-11-16 14:55:00,33.62,33.65,33.56,33.63,33000.0,26.6137,26.6374,26.5662,26.6216,33000.0
2015-11-16 15:00:00,33.63,33.71,33.63,33.7,24218.0,26.6216,26.6849,26.6216,26.677,24218.0
2015-11-16 15:05:00,33.7,33.75,33.69,33.72,30290.0,26.677,26.7166,26.6691,26.6928,30290.0
2015-11-16 15:10:00,33.73,33.81,33.72,33.8,31182.0,26.7007,26.7641,26.6928,26.7562,31182.0
2015-11-16 15:15:00,33.8,33.81,33.74,33.77,29524.0,26.7562,26.7641,26.7087,26.7324,29524.0
2015-11-16 15:20:00,33.76,33.81,33.75,33.81,63030.0,26.7245,26.7641,26.7166,26.7641,63030.0
2015-11-16 15:25:00,33.81,33.81,33.76,33.77,60976.0,26.7641,26.7641,26.7245,26.7324,60976.0
2015-11-16 15:30:00,33.77,33.87,33.77,33.8,58924.0,26.7324,26.8116,26.7324,26.7562,58924.0
2015-11-16 15:35:00,33.79,33.9,33.78,33.87,45634.0,26.7482,26.8353,26.7403,26.8116,45634.0
2015-11-16 15:40:00,33.88,33.88,33.84,33.87,49684.0,26.8195,26.8195,26.7878,26.8116,49684.0
2015-11-16 15:45:00,33.87,33.91,33.84,33.85,95636.0,26.8116,26.8432,26.7878,26.7957,95636.0
2015-11-16 15:50:00,33.85,33.94,33.85,33.93,88946.0,26.7957,26.867,26.7957,26.8591,88946.0
2015-11-16 15:55:00,33.93,34.0,33.9,33.98,246292.0,26.8591,26.9145,26.8353,26.8986,246292.0
2015-11-17 09:30:00,34.23,34.73,34.14,34.34,26310.0,27.0965,27.4923,27.0253,27.1836,26310.0
2015-11-17 09:35:00,34.32,34.33,33.84,33.99,33628.0,27.1678,27.1757,26.7878,26.9066,33628.0
2015-11-17 09:40:00,33.99,34.02,33.79,33.85,11600.0,26.9066,26.9303,26.7482,26.7957,11600.0
2015-11-17 09:45:00,33.83,33.99,33.76,33.99,26330.0,26.7799,26.9066,26.7245,26.9066,26330.0
2015-11-17 09:50:00,33.94,34.04,33.93,33.98,14482.0,26.867,26.9461,26.8591,26.8986,14482.0
2015-11-17 09:55:00,33.94,33.96,33.82,33.9,30006.0,26.867,26.8828,26.772,26.8353,30006.0
2015-11-17 10:00:00,33.92,33.92,33.81,33.81,30726.0,26.8511,26.8511,26.7641,26.7641,30726.0
2015-11-17 10:05:00,33.83,33.95,33.8,33.89,18722.0,26.7799,26.8749,26.7562,26.8274,18722.0
2015-11-17 10:10:00,33.9,33.92,33.79,33.83,41600.0,26.8353,26.8511,26.7482,26.7799,41600.0
2015-11-17 10:15:00,33.82,33.88,33.78,33.8,14594.0,26.772,26.8195,26.7403,26.7562,14594.0
2015-11-17 10:20:00,33.82,33.89,33.76,33.88,25248.0,26.772,26.8274,26.7245,26.8195,25248.0
2015-11-17 10:25:00,33.88,33.9,33.74,33.8,83332.0,26.8195,26.8353,26.7087,26.7562,83332.0
2015-11-17 10:30:00,33.78,33.9,33.78,33.87,38032.0,26.7403,26.8353,26.7403,26.8116,38032.0
2015-11-17 10:35:00,33.85,33.87,33.77,33.82,29150.0,26.7957,26.8116,26.7324,26.772,29150.0
2015-11-17 10:40:00,33.8,33.81,33.73,33.74,13212.0,26.7562,26.7641,26.7007,26.7087,13212.0
2015-11-17 10:45:00,33.74,33.87,33.73,33.85,27996.0,26.7087,26.8116,26.7007,26.7957,27996.0
2015-11-17 10:50:00,33.85,33.85,33.74,33.77,20900.0,26.7957,26.7957,26.7087,26.7324,20900.0
2015-11-17 10:55:00,33.76,33.77,33.66,33.69,31080.0,26.7245,26.7324,26.6453,26.6691,31080.0
2015-11-17 11:00:00,33.71,33.74,33.67,33.73,31062.0,26.6849,26.7087,26.6532,26.7007,31062.0
2015-11-17 11:05:00,33.74,33.75,33.59,33.6,18976.0,26.7087,26.7166,26.5899,26.5978,18976.0
2015-11-17 11:10:00,33.59,33.6,33.54,33.56,44648.0,26.5899,26.5978,26.5503,26.5662,44648.0
2015-11-17 11:15:00,33.55,33.57,33.5,33.52,75366.0,26.5583,26.5741,26.5187,26.5345,75366.0
2015-11-17 11:20:00,33.53,33.54,33.49,33.49,171830.0,26.5424,26.5503,26.5108,26.5108,171830.0
2015-11-17 11:25:00,33.51,33.55,33.49,33.55,120412.0,26.5266,26.5583,26.5108,26.5583,120412.0
2015-11-17 11:30:00,33.55,33.62,33.54,33.6,60124.0,26.5583,26.6137,26.5503,26.5978,60124.0
2015-11-17 11:35:00,33.6,33.6,33.56,33.57,54428.0,26.5978,26.5978,26.5662,26.5741,54428.0
2015-11-17 11:40:00,33.57,33.63,33.55,33.63,65292.0,26.5741,26.6216,26.5583,26.6216,65292.0
2015-11-17 11:45:00,33.63,33.64,33.5,33.5,62932.0,26.6216,26.6295,26.5187,26.5187,62932.0
2015-11-17 11:50:00,33.5,33.56,33.49,33.51,112332.0,26.5187,26.5662,26.5108,26.5266,112332.0
2015-11-17 11:55:00,33.51,33.59,33.5,33.58,119390.0,26.5266,26.5899,26.5187,26.582,119390.0
2015-11-17 12:00:00,33.59,33.61,33.52,33.55,83468.0,26.5899,26.6057,26.5345,26.5583,83468.0
2015-11-17 12:05:00,33.55,33.55,33.47,33.47,30296.0,26.5583,26.5583,26.4949,26.4949,30296.0
2015-11-17 12:10:00,33.47,33.54,33.47,33.51,51184.0,26.4949,26.5503,26.4949,26.5266,51184.0
2015-11-17 12:15:00,33.49,33.5,33.35,33.36,45252.0,26.5108,26.5187,26.3999,26.4078,45252.0
2015-11-17 12:20:00,33.38,33.45,33.37,33.42,18332.0,26.4237,26.4791,26.4158,26.4553,18332.0
2015-11-17 12:25:00,33.43,33.48,33.42,33.46,22200.0,26.4633,26.5028,26.4553,26.487,22200.0
2015-11-17 12:30:00,33.45,33.48,33.43,33.43,8600.0,26.4791,26.5028,26.4633,26.4633,8600.0
2015-11-17 12:35:00,33.43,33.46,33.4,33.46,24626.0,26.4633,26.487,26.4395,26.487,24626.0
2015-11-17 12:40:00,33.43,33.47,33.4,33.45,28616.0,26.4633,26.4949,26.4395,26.4791,28616.0
2015-11-17 12:45:00,33.45,33.47,33.4,33.42,55000.0,26.4791,26.4949,26.4395,26.4553,55000.0
2015-11-17 12:50:00,33.43,33.46,33.41,33.42,15500.0,26.4633,26.487,26.4474,26.4553,15500.0
2015-11-17 12:55:00,33.43,33.43,33.37,33.37,63926.0,26.4633,26.4633,26.4158,26.4158,63926.0
2015-11-17 13:00:00,33.4,33.4,33.35,33.39,22360.0,26.4395,26.4395,26.3999,26.4316,22360.0
2015-11-17 13:05:00,33.4,33.4,33.31,33.35,83870.0,26.4395,26.4395,26.3683,26.3999,83870.0
2015-11-17 13:10:00,33.35,33.38,33.31,33.36,75140.0,26.3999,26.4237,26.3683,26.4078,75140.0
2015-11-17 13:15:00,33.37,33.38,33.27,33.3,21196.0,26.4158,26.4237,26.3366,26.3604,21196.0
2015-11-17 13:20:00,33.29,33.34,33.28,33.3,136558.0,26.3524,26.392,26.3445,26.3604,136558.0
2015-11-17 13:25:00,33.31,33.31,33.26,33.26,13356.0,26.3683,26.3683,26.3287,26.3287,13356.0
2015-11-17 13:30:00,33.25,33.27,33.2,33.22,18664.0,26.3208,26.3366,26.2812,26.297,18664.0
2015-11-17 13:35:00,33.23,33.23,33.16,33.19,24600.0,26.3049,26.3049,26.2495,26.2733,24600.0
2015-11-17 13:40:00,33.18,33.19,33.11,33.12,37512.0,26.2654,26.2733,26.2099,26.2179,37512.0
2015-11-17 13:45:00,33.12,33.12,33.03,33.07,47904.0,26.2179,26.2179,26.1466,26.1783,47904.0
2015-11-17 13:50:00,33.06,33.16,33.06,33.11,25158.0,26.1704,26.2495,26.1704,26.2099,25158.0
2015-11-17 13:55:00,33.11,33.13,32.98,33.01,74018.0,26.2099,26.2258,26.107,26.1308,74018.0
2015-11-17 14:00:00,33.01,33.01,32.98,32.99,27538.0,26.1308,26.1308,26.107,26.115,27538.0
2015-11-17 14:05:00,32.99,32.99,32.9,32.92,77022.0,26.115,26.115,26.0437,26.0595,77022.0
2015-11-17 14:10:00,32.92,32.94,32.85,32.86,67438.0,26.0595,26.0754,26.0041,26.012,67438.0
2015-11-17 14:15:00,32.87,32.88,32.77,32.84,46296.0,26.02,26.0279,25.9408,25.9962,46296.0
2015-11-17 14:20:00,32.84,32.85,32.74,32.76,39148.0,25.9962,26.0041,25.9171,25.9329,39148.0
2015-11-17 14:25:00,32.76,32.77,32.74,32.75,29270.0,25.9329,25.9408,25.9171,25.925,29270.0
2015-11-17 14:30:00,32.74,32.78,32.66,32.66,39842.0,25.9171,25.9487,25.8537,25.8537,39842.0
2015-11-17 14:35:00,32.66,32.68,32.63,32.65,38598.0,25.8537,25.8696,25.83,25.8458,38598.0
2015-11-17 14:40:00,32.65,32.72,32.63,32.63,38314.0,25.8458,25.9012,25.83,25.83,38314.0
2015-11-17 14:45:00,32.63,32.67,32.51,32.65,124722.0,25.83,25.8616,25.735,25.8458,124722.0
2015-11-17 14:50:00,32.65,32.7,32.58,32.61,68284.0,25.8458,25.8854,25.7904,25.8141,68284.0
2015-11-17 14:55:00,32.61,32.7,32.6,32.68,41830.0,25.8141,25.8854,25.8062,25.8696,41830.0
2015-11-17 15:00:00,32.68,32.69,32.66,32.68,43050.0,25.8696,25.8775,25.8537,25.8696,43050.0
2015-11-17 15:05:00,32.68,32.78,32.68,32.71,43812.0,25.8696,25.9487,25.8696,25.8933,43812.0
2015-11-17 15:10:00,32.71,32.72,32.63,32.67,55642.0,25.8933,25.9012,25.83,25.8616,55642.0
2015-11-17 15:15:00,32.67,32.71,32.62,32.62,39474.0,25.8616,25.8933,25.8221,25.8221,39474.0
2015-11-17 15:20:00,32.6,32.67,32.6,32.64,59692.0,25.8062,25.8616,25.8062,25.8379,59692.0
2015-11-17 15:25:00,32.64,32.66,32.58,32.63,68668.0,25.8379,25.8537,25.7904,25.83,68668.0
2015-11-17 15:30:00,32.63,32.66,32.59,32.63,84698.0,25.83,25.8537,25.7983,25.83,84698.0
2015-11-17 15:35:00,32.64,32.64,32.6,32.6,110726.0,25.8379,25.8379,25.8062,25.8062,110726.0
2015-11-17 15:40:00,32.6,32.66,32.6,32.65,116634.0,25.8062,25.8537,25.8062,25.8458,116634.0
2015-11-17 15:45:00,32.64,32.7,32.6,32.69,153836.0,25.8379,25.8854,25.8062,25.8775,153836.0
2015-11-17 15:50:00,32.68,32.73,32.62,32.63,118252.0,25.8696,25.9091,25.8221,25.83,118252.0
2015-11-17 15:55:00,32.63,32.64,32.57,32.6,305426.0,25.83,25.8379,25.7825,25.8062,305426.0
2015-11-18 09:30:00,32.83,32.98,32.6,32.62,143080.0,25.9883,26.107,25.8062,25.8221,143080.0
2015-11-18 09:35:00,32.66,32.75,32.47,32.75,85076.0,25.8537,25.925,25.7033,25.925,85076.0
2015-11-18 09:40:00,32.75,32.82,32.63,32.73,42862.0,25.925,25.9804,25.83,25.9091,42862.0
2015-11-18 09:45:00,32.75,32.77,32.56,32.56,21670.0,25.925,25.9408,25.7746,25.7746,21670.0
2015-11-18 09:50:00,32.59,32.68,32.57,32.63,31600.0,25.7983,25.8696,25.7825,25.83,31600.0
2015-11-18 09:55:00,32.63,32.66,32.59,32.6,80126.0,25.83,25.8537,25.7983,25.8062,80126.0
2015-11-18 10:00:00,32.62,32.81,32.57,32.79,88992.0,25.8221,25.9725,25.7825,25.9566,88992.0
2015-11-18 10:05:00,32.77,32.85,32.72,32.8,71042.0,25.9408,26.0041,25.9012,25.9646,71042.0
2015-11-18 10:10:00,32.79,32.81,32.63,32.63,29894.0,25.9566,25.9725,25.83,25.83,29894.0
2015-11-18 10:15:00,32.64,32.7,32.62,32.67,49314.0,25.8379,25.8854,25.8221,25.8616,49314.0
2015-11-18 10:20:00,32.65,32.74,32.6,32.74,52684.0,25.8458,25.9171,25.8062,25.9171,52684.0
2015-11-18 10:25:00,32.74,32.77,32.65,32.68,36496.0,25.9171,25.9408,25.8458,25.8696,36496.0
2015-11-18 10:30:00,32.68,32.81,32.68,32.75,60506.0,25.8696,25.9725,25.8696,25.925,60506.0
2015-11-18 10:35:00,32.75,32.8,32.73,32.79,28880.0,25.925,25.9646,25.9091,25.9566,28880.0
2015-11-18 10:40:00,32.77,32.89,32.77,32.87,98294.0,25.9408,26.0358,25.9408,26.02,98294.0
2015-11-18 10:45:00,32.88,32.88,32.81,32.86,42730.0,26.0279,26.0279,25.9725,26.012,42730.0
2015-11-18 10:50:00,32.87,32.89,32.84,32.84,48996.0,26.02,26.0358,25.9962,25.9962,48996.0
2015-11-18 10:55:00,32.84,32.84,32.72,32.73,38132.0,25.9962,25.9962,25.9012,25.9091,38132.0
2015-11-18 11:00:00,32.72,32.74,32.71,32.74,14328.0,25.9012,25.9171,25.8933,25.9171,14328.0
2015-11-18 11:05:00,32.74,32.8,32.69,32.8,17230.0,25.9171,25.9646,25.8775,25.9646,17230.0
2015-11-18 11:10:00,32.8,32.88,32.74,32.88,864388.0,25.9646,26.0279,25.9171,26.0279,864388.0
2015-11-18 11:15:00,32.91,32.97,32.9,32.9,37842.0,26.0516,26.0991,26.0437,26.0437,37842.0
2015-11-18 11:20:00,32.89,32.92,32.88,32.89,40394.0,26.0358,26.0595,26.0279,26.0358,40394.0
2015-11-18 11:25:00,32.88,33.09,32.88,33.05,86070.0,26.0279,26.1941,26.0279,26.1625,86070.0
2015-11-18 11:30:00,33.05,33.13,32.99,33.06,59200.0,26.1625,26.2258,26.115,26.1704,59200.0
2015-11-18 11:35:00,33.06,33.13,33.06,33.12,10960.0,26.1704,26.2258,26.1704,26.2179,10960.0
2015-11-18 11:40:00,33.13,33.21,33.13,33.19,39738.0,26.2258,26.2891,26.2258,26.2733,39738.0
2015-11-18 11:45:00,33.2,33.25,33.07,33.11,65956.0,26.2812,26.3208,26.1783,26.2099,65956.0
2015-11-18 11:50:00,33.1,33.22,33.1,33.18,13962.0,26.202,26.297,26.202,26.2654,13962.0
2015-11-18 11:55:00,33.18,33.24,33.18,33.24,12162.0,26.2654,26.3129,26.2654,26.3129,12162.0
2015-11-18 12:00:00,33.23,33.27,33.23,33.23,27080.0,26.3049,26.3366,26.3049,26.3049,27080.0
2015-11-18 12:05:00,33.22,33.23,33.2,33.22,10992.0,26.297,26.3049,26.2812,26.297,10992.0
2015-11-18 12:10:00,33.22,33.27,33.22,33.24,21020.0,26.297,26.3366,26.297,26.3129,21020.0
2015-11-18 12:15:00,33.23,33.29,33.23,33.27,13252.0,26.3049,26.3524,26.3049,26.3366,13252.0
2015-11-18 12:20:00,33.27,33.29,33.21,33.21,16200.0,26.3366,26.3524,26.2891,26.2891,16200.0
2015-11-18 12:25:00,33.22,33.24,33.22,33.22,18564.0,26.297,26.3129,26.297,26.297,18564.0
2015-11-18 12:30:00,33.23,33.25,33.17,33.19,25404.0,26.3049,26.3208,26.2574,26.2733,25404.0
2015-11-18 12:35:00,33.17,33.2,33.16,33.17,17668.0,26.2574,26.2812,26.2495,26.2574,17668.0
2015-11-18 12:40:00,33.17,33.17,33.1,33.1,15000.0,26.2574,26.2574,26.202,26.202,15000.0
2015-11-18 12:45:00,33.1,33.17,33.09,33.15,70080.0,26.202,26.2574,26.1941,26.2416,70080.0
2015-11-18 12:50:00,33.13,33.19,33.13,33.16,16272.0,26.2258,26.2733,26.2258,26.2495,16272.0
2015-11-18 12:55:00,33.16,33.18,33.05,33.06,36454.0,26.2495,26.2654,26.1625,26.1704,36454.0
2015-11-18 13:00:00,33.06,33.08,33.01,33.01,29564.0,26.1704,26.1862,26.1308,26.1308,29564.0
2015-11-18 13:05:00,32.99,33.05,32.97,33.02,44500.0,26.115,26.1625,26.0991,26.1387,44500.0
2015-11-18 13:10:00,33.02,33.15,33.02,33.14,22058.0,26.1387,26.2416,26.1387,26.2337,22058.0
2015-11-18 13:15:00,33.13,33.15,33.13,33.15,14560.0,26.2258,26.2416,26.2258,26.2416,14560.0
2015-11-18 13:20:00,33.15,33.17,33.13,33.16,63042.0,26.2416,26.2574,26.2258,26.2495,63042.0
2015-11-18 13:25:00,33.16,33.17,33.12,33.14,35846.0,26.2495,26.2574,26.2179,26.2337,35846.0
2015-11-18 13:30:00,33.14,33.21,33.11,33.18,41234.0,26.2337,26.2891,26.2099,26.2654,41234.0
2015-11-18 13:35:00,33.18,33.2,33.12,33.12,152576.0,26.2654,26.2812,26.2179,26.2179,152576.0
2015-11-18 13:40:00,33.12,33.17,33.12,33.13,89324.0,26.2179,26.2574,26.2179,26.2258,89324.0
2015-11-18 13:45:00,33.13,33.15,33.1,33.13,21240.0,26.2258,26.2416,26.202,26.2258,21240.0
2015-11-18 13:50:00,33.13,33.29,33.13,33.29,55118.0,26.2258,26.3524,26.2258,26.3524,55118.0
2015-11-18 13:55:00,33.29,33.32,33.27,33.28,26434.0,26.3524,26.3762,26.3366,26.3445,26434.0
2015-11-18 14:00:00,33.27,33.3,33.18,33.19,35692.0,26.3366,26.3604,26.2654,26.2733,35692.0
2015-11-18 14:05:00,33.2,33.26,33.18,33.25,69386.0,26.2812,26.3287,26.2654,26.3208,69386.0
2015-11-18 14:10:00,33.25,33.3,33.24,33.27,42168.0,26.3208,26.3604,26.3129,26.3366,42168.0
2015-11-18 14:15:00,33.29,33.34,33.27,33.27,27862.0,26.3524,26.392,26.3366,26.3366,27862.0
2015-11-18 14:20:00,33.26,33.27,33.23,33.25,38492.0,26.3287,26.3366,26.3049,26.3208,38492.0
2015-11-18 14:25:00,33.26,33.27,33.14,33.19,45558.0,26.3287,26.3366,26.2337,26.2733,45558.0
2015-11-18 14:30:00,33.19,33.19,33.07,33.08,36532.0,26.2733,26.2733,26.1783,26.1862,36532.0
2015-11-18 14:35:00,33.08,33.13,33.07,33.13,60012.0,26.1862,26.2258,26.1783,26.2258,60012.0
2015-11-18 14:40:00,33.13,33.19,33.13,33.19,45482.0,26.2258,26.2733,26.2258,26.2733,45482.0
2015-11-18 14:45:00,33.18,33.18,33.1,33.1,39682.0,26.2654,26.2654,26.202,26.202,39682.0
2015-11-18 14:50:00,33.11,33.13,33.09,33.13,26750.0,26.2099,26.2258,26.1941,26.2258,26750.0
2015-11-18 14:55:00,33.13,33.15,33.1,33.14,40816.0,26.2258,26.2416,26.202,26.2337,40816.0
2015-11-18 15:00:00,33.13,33.16,33.12,33.15,34224.0,26.2258,26.2495,26.2179,26.2416,34224.0
2015-11-18 15:05:00,33.15,33.15,33.05,33.06,81622.0,26.2416,26.2416,26.1625,26.1704,81622.0
2015-11-18 15:10:00,33.05,33.18,33.04,33.18,77650.0,26.1625,26.2654,26.1545,26.2654,77650.0
2015-11-18 15:15:00,33.17,33.22,33.16,33.21,65264.0,26.2574,26.297,26.2495,26.2891,65264.0
2015-11-18 15:20:00,33.21,33.33,33.2,33.26,109252.0,26.2891,26.3841,26.2812,26.3287,109252.0
2015-11-18 15:25:00,33.27,33.33,33.26,33.29,59816.0,26.3366,26.3841,26.3287,26.3524,59816.0
2015-11-18 15:30:00,33.29,33.34,33.27,33.34,74126.0,26.3524,26.392,26.3366,26.392,74126.0
2015-11-18 15:35:00,33.34,33.39,33.32,33.39,87082.0,26.392,26.4316,26.3762,26.4316,87082.0
2015-11-18 15:40:00,33.39,33.41,33.36,33.38,79480.0,26.4316,26.4474,26.4078,26.4237,79480.0
2015-11-18 15:45:00,33.38,33.5,33.38,33.43,116716.0,26.4237,26.5187,26.4237,26.4633,116716.0
2015-11-18 15:50:00,33.42,33.46,33.38,33.42,165426.0,26.4553,26.487,26.4237,26.4553,165426.0
2015-11-18 15:55:00,33.42,33.42,33.34,33.37,255548.0,26.4553,26.4553,26.392,26.4158,255548.0
2015-11-19 09:30:00,33.04,33.52,32.52,33.07,102720.0,26.1545,26.5345,25.7429,26.1783,102720.0
2015-11-19 09:35:00,33.18,33.38,33.16,33.22,73502.0,26.2654,26.4237,26.2495,26.297,73502.0
2015-11-19 09:40:00,33.22,33.33,33.19,33.26,40494.0,26.297,26.3841,26.2733,26.3287,40494.0
2015-11-19 09:45:00,33.28,33.34,33.2,33.29,42050.0,26.3445,26.392,26.2812,26.3524,42050.0
2015-11-19 09:50:00,33.29,33.31,33.22,33.29,30760.0,26.3524,26.3683,26.297,26.3524,30760.0
2015-11-19 09:55:00,33.27,33.3,33.26,33.3,31078.0,26.3366,26.3604,26.3287,26.3604,31078.0
2015-11-19 10:00:00,33.29,33.3,33.13,33.21,29996.0,26.3524,26.3604,26.2258,26.2891,29996.0
2015-11-19 10:05:00,33.2,33.27,33.16,33.2,136042.0,26.2812,26.3366,26.2495,26.2812,136042.0
2015-11-19 10:10:00,33.19,33.22,33.13,33.15,45660.0,26.2733,26.297,26.2258,26.2416,45660.0
2015-11-19 10:15:00,33.16,33.16,33.06,33.15,38784.0,26.2495,26.2495,26.1704,26.2416,38784.0
2015-11-19 10:20:00,33.13,33.16,33.09,33.12,77358.0,26.2258,26.2495,26.1941,26.2179,77358.0
2015-11-19 10:25:00,33.13,33.15,33.05,33.09,83972.0,26.2258,26.2416,26.1625,26.1941,83972.0
2015-11-19 10:30:00,33.08,33.16,33.07,33.11,28120.0,26.1862,26.2495,26.1783,26.2099,28120.0
2015-11-19 10:35:00,33.1,33.1,32.91,33.05,57890.0,26.202,26.202,26.0516,26.1625,57890.0
2015-11-19 10:40:00,33.06,33.06,32.94,32.96,36104.0,26.1704,26.1704,26.0754,26.0912,36104.0
2015-11-19 10:45:00,32.93,33.06,32.93,33.03,25542.0,26.0675,26.1704,26.0675,26.1466,25542.0
2015-11-19 10:50:00,33.02,33.08,32.96,33.06,70372.0,26.1387,26.1862,26.0912,26.1704,70372.0
2015-11-19 10:55:00,33.05,33.08,33.02,33.06,95154.0,26.1625,26.1862,26.1387,26.1704,95154.0
2015-11-19 11:00:00,33.06,33.13,33.02,33.09,61586.0,26.1704,26.2258,26.1387,26.1941,61586.0
2015-11-19 11:05:00,33.1,33.21,33.1,33.18,96908.0,26.202,26.2891,26.202,26.2654,96908.0
2015-11-19 11:10:00,33.17,33.2,33.13,33.16,33116.0,26.2574,26.2812,26.2258,26.2495,33116.0
2015-11-19 11:15:00,33.16,33.21,33.13,33.18,19530.0,26.2495,26.2891,26.2258,26.2654,19530.0
2015-11-19 11:20:00,33.18,33.19,33.1,33.1,11736.0,26.2654,26.2733,26.202,26.202,11736.0
2015-11-19 11:25:00,33.1,33.26,33.1,33.18,79486.0,26.202,26.3287,26.202,26.2654,79486.0
2015-11-19 11:30:00,33.17,33.19,33.15,33.17,40090.0,26.2574,26.2733,26.2416,26.2574,40090.0
2015-11-19 11:35:00,33.16,33.19,33.16,33.17,27008.0,26.2495,26.2733,26.2495,26.2574,27008.0
2015-11-19 11:40:00,33.17,33.2,33.16,33.17,38626.0,26.2574,26.2812,26.2495,26.2574,38626.0
2015-11-19 11:45:00,33.17,33.29,33.16,33.24,59968.0,26.2574,26.3524,26.2495,26.3129,59968.0
2015-11-19 11:50:00,33.24,33.29,33.24,33.27,13274.0,26.3129,26.3524,26.3129,26.3366,13274.0
2015-11-19 11:55:00,33.27,33.29,33.25,33.25,21666.0,26.3366,26.3524,26.3208,26.3208,21666.0
2015-11-19 12:00:00,33.24,33.29,33.23,33.26,58262.0,26.3129,26.3524,26.3049,26.3287,58262.0
2015-11-19 12:05:00,33.24,33.36,33.24,33.33,178010.0,26.3129,26.4078,26.3129,26.3841,178010.0
2015-11-19 12:10:00,33.33,33.4,33.32,33.38,30922.0,26.3841,26.4395,26.3762,26.4237,30922.0
2015-11-19 12:15:00,33.38,33.43,33.33,33.33,51722.0,26.4237,26.4633,26.3841,26.3841,51722.0
2015-11-19 12:20:00,33.33,33.38,33.3,33.31,21182.0,26.3841,26.4237,26.3604,26.3683,21182.0
2015-11-19 12:25:00,33.33,33.34,33.3,33.34,8200.0,26.3841,26.392,26.3604,26.392,8200.0
2015-11-19 12:30:00,33.35,33.35,33.32,33.35,9636.0,26.3999,26.3999,26.3762,26.3999,9636.0
2015-11-19 12:35:00,33.34,33.38,33.31,33.33,22918.0,26.392,26.4237,26.3683,26.3841,22918.0
2015-11-19 12:40:00,33.33,33.35,33.25,33.29,26902.0,26.3841,26.3999,26.3208,26.3524,26902.0
2015-11-19 12:45:00,33.29,33.33,33.29,33.32,32674.0,26.3524,26.3841,26.3524,26.3762,32674.0
2015-11-19 12:50:00,33.31,33.33,33.29,33.33,17630.0,26.3683,26.3841,26.3524,26.3841,17630.0
2015-11-19 12:55:00,33.33,33.35,33.31,33.34,54862.0,26.3841,26.3999,26.3683,26.392,54862.0
2015-11-19 13:00:00,33.34,33.38,33.34,33.37,26656.0,26.392,26.4237,26.392,26.4158,26656.0
2015-11-19 13:05:00,33.38,33.4,33.36,33.39,38852.0,26.4237,26.4395,26.4078,26.4316,38852.0
2015-11-19 13:10:00,33.39,33.46,33.39,33.44,28268.0,26.4316,26.487,26.4316,26.4712,28268.0
2015-11-19 13:15:00,33.44,33.46,33.44,33.46,13598.0,26.4712,26.487,26.4712,26.487,13598.0
2015-11-19 13:20:00,33.46,33.47,33.45,33.45,15696.0,26.487,26.4949,26.4791,26.4791,15696.0
2015-11-19 13:25:00,33.45,33.46,33.29,33.31,174980.0,26.4791,26.487,26.3524,26.3683,174980.0
2015-11-19 13:30:00,33.3,33.38,33.29,33.38,28330.0,26.3604,26.4237,26.3524,26.4237,28330.0
2015-11-19 13:35:00,33.38,33.38,33.31,33.33,28870.0,26.4237,26.4237,26.3683,26.3841,28870.0
2015-11-19 13:40:00,33.32,33.34,33.27,33.27,53652.0,26.3762,26.392,26.3366,26.3366,53652.0
2015-11-19 13:45:00,33.27,33.32,33.24,33.32,76846.0,26.3366,26.3762,26.3129,26.3762,76846.0
2015-11-19 13:50:00,33.33,33.35,33.3,33.35,37416.0,26.3841,26.3999,26.3604,26.3999,37416.0
2015-11-19 13:55:00,33.35,33.38,33.34,33.35,29270.0,26.3999,26.4237,26.392,26.3999,29270.0
2015-11-19 14:00:00,33.36,33.38,33.34,33.37,20006.0,26.4078,26.4237,26.392,26.4158,20006.0
2015-11-19 14:05:00,33.36,33.4,33.35,33.4,57984.0,26.4078,26.4395,26.3999,26.4395,57984.0
2015-11-19 14:10:00,33.4,33.45,33.4,33.4,19772.0,26.4395,26.4791,26.4395,26.4395,19772.0
2015-11-19 14:15:00,33.41,33.41,33.35,33.38,83126.0,26.4474,26.4474,26.3999,26.4237,83126.0
2015-11-19 14:20:00,33.36,33.42,33.35,33.42,16366.0,26.4078,26.4553,26.3999,26.4553,16366.0
2015-11-19 14:25:00,33.41,33.44,33.4,33.4,56802.0,26.4474,26.4712,26.4395,26.4395,56802.0
2015-11-19 14:30:00,33.4,33.42,33.37,33.4,34738.0,26.4395,26.4553,26.4158,26.4395,34738.0
2015-11-19 14:35:00,33.4,33.45,33.4,33.44,29602.0,26.4395,26.4791,26.4395,26.4712,29602.0
2015-11-19 14:40:00,33.45,33.46,33.42,33.44,55294.0,26.4791,26.487,26.4553,26.4712,55294.0
2015-11-19 14:45:00,33.43,33.45,33.32,33.32,61334.0,26.4633,26.4791,26.3762,26.3762,61334.0
2015-11-19 14:50:00,33.32,33.35,33.16,33.2,87504.0,26.3762,26.3999,26.2495,26.2812,87504.0
2015-11-19 14:55:00,33.21,33.22,33.13,33.22,26992.0,26.2891,26.297,26.2258,26.297,26992.0
2015-11-19 15:00:00,33.22,33.34,33.22,33.29,37308.0,26.297,26.392,26.297,26.3524,37308.0
2015-11-19 15:05:00,33.31,33.31,33.2,33.23,40132.0,26.3683,26.3683,26.2812,26.3049,40132.0
2015-11-19 15:10:00,33.23,33.29,33.21,33.23,37840.0,26.3049,26.3524,26.2891,26.3049,37840.0
2015-11-19 15:15:00,33.23,33.29,33.19,33.29,74840.0,26.3049,26.3524,26.2733,26.3524,74840.0
2015-11-19 15:20:00,33.29,33.3,33.24,33.28,66274.0,26.3524,26.3604,26.3129,26.3445,66274.0
2015-11-19 15:25:00,33.28,33.34,33.28,33.3,67750.0,26.3445,26.392,26.3445,26.3604,67750.0
2015-11-19 15:30:00,33.3,33.38,33.29,33.31,92992.0,26.3604,26.4237,26.3524,26.3683,92992.0
2015-11-19 15:35:00,33.31,33.32,33.24,33.27,67594.0,26.3683,26.3762,26.3129,26.3366,67594.0
2015-11-19 15:40:00,33.27,33.28,33.24,33.25,80966.0,26.3366,26.3445,26.3129,26.3208,80966.0
2015-11-19 15:45:00,33.25,33.31,33.24,33.24,122976.0,26.3208,26.3683,26.3129,26.3129,122976.0
2015-11-19 15:50:00,33.24,33.25,33.1,33.16,264342.0,26.3129,26.3208,26.202,26.2495,264342.0
2015-11-19 15:55:00,33.17,33.2,33.08,33.13,308632.0,26.2574,26.2812,26.1862,26.2258,308632.0
2015-11-20 09:30:00,32.2,32.2,31.77,31.88,162148.0,25.4896,25.4896,25.1492,25.2363,162148.0
2015-11-20 09:35:00,31.86,32.1,31.38,31.43,538936.0,25.2204,25.4104,24.8405,24.8801,538936.0
2015-11-20 09:40:00,31.47,31.71,30.68,31.18,665938.0,24.9117,25.1017,24.2864,24.6822,665938.0
2015-11-20 09:45:00,31.11,31.41,31.06,31.18,312972.0,24.6267,24.8642,24.5872,24.6822,312972.0
2015-11-20 09:50:00,31.17,31.34,31.11,31.29,253584.0,24.6742,24.8088,24.6267,24.7692,253584.0
2015-11-20 09:55:00,31.29,31.32,31.11,31.25,504564.0,24.7692,24.793,24.6267,24.7376,504564.0
2015-11-20 10:00:00,31.25,31.28,31.06,31.25,543760.0,24.7376,24.7613,24.5872,24.7376,543760.0
2015-11-20 10:05:00,31.25,31.35,31.16,31.24,442372.0,24.7376,24.8167,24.6663,24.7297,442372.0
2015-11-20 10:10:00,31.25,31.61,31.18,31.46,291664.0,24.7376,25.0225,24.6822,24.9038,291664.0
2015-11-20 10:15:00,31.46,31.54,31.39,31.5,115700.0,24.9038,24.9671,24.8484,24.9355,115700.0
2015-11-20 10:20:00,31.51,31.56,31.25,31.3,204434.0,24.9434,24.983,24.7376,24.7771,204434.0
2015-11-20 10:25:00,31.33,31.53,31.3,31.51,152382.0,24.8009,24.9592,24.7771,24.9434,152382.0
2015-11-20 10:30:00,31.52,31.78,31.5,31.74,126962.0,24.9513,25.1571,24.9355,25.1255,126962.0
2015-11-20 10:35:00,31.73,31.86,31.68,31.85,169420.0,25.1175,25.2204,25.078,25.2125,169420.0
2015-11-20 10:40:00,31.85,31.95,31.75,31.92,134156.0,25.2125,25.2917,25.1334,25.2679,134156.0
2015-11-20 10:45:00,31.93,31.95,31.75,31.83,87900.0,25.2759,25.2917,25.1334,25.1967,87900.0
2015-11-20 10:50:00,31.82,31.89,31.82,31.85,75014.0,25.1888,25.2442,25.1888,25.2125,75014.0
2015-11-20 10:55:00,31.85,31.88,31.64,31.69,162264.0,25.2125,25.2363,25.0463,25.0859,162264.0
2015-11-20 11:00:00,31.7,31.83,31.68,31.81,77654.0,25.0938,25.1967,25.078,25.1809,77654.0
2015-11-20 11:05:00,31.8,31.81,31.67,31.77,68912.0,25.1729,25.1809,25.07,25.1492,68912.0
2015-11-20 11:10:00,31.76,31.93,31.75,31.91,85164.0,25.1413,25.2759,25.1334,25.26,85164.0
2015-11-20 11:15:00,31.91,32.0,31.86,31.99,75554.0,25.26,25.3313,25.2204,25.3234,75554.0
2015-11-20 11:20:00,31.98,32.04,31.98,32.02,90344.0,25.3154,25.3629,25.3154,25.3471,90344.0
2015-11-20 11:25:00,32.02,32.02,31.98,31.99,68966.0,25.3471,25.3471,25.3154,25.3234,68966.0
2015-11-20 11:30:00,32.0,32.05,31.89,31.89,99482.0,25.3313,25.3708,25.2442,25.2442,99482.0
2015-11-20 11:35:00,31.89,31.95,31.78,31.92,62730.0,25.2442,25.2917,25.1571,25.2679,62730.0
2015-11-20 11:40:00,31.92,32.04,31.92,32.01,49980.0,25.2679,25.3629,25.2679,25.3392,49980.0
2015-11-20 11:45:00,32.01,32.25,32.01,32.22,160510.0,25.3392,25.5292,25.3392,25.5054,160510.0
2015-11-20 11:50:00,32.21,32.51,32.18,32.51,145780.0,25.4975,25.735,25.4738,25.735,145780.0
2015-11-20 11:55:00,32.51,33.15,32.51,32.82,499886.0,25.735,26.2416,25.735,25.9804,499886.0
2015-11-20 12:00:00,32.82,33.04,32.69,33.02,434010.0,25.9804,26.1545,25.8775,26.1387,434010.0
2015-11-20 12:05:00,33.04,33.09,32.91,32.94,206100.0,26.1545,26.1941,26.0516,26.0754,206100.0
2015-11-20 12:10:00,32.95,32.96,32.66,32.72,136202.0,26.0833,26.0912,25.8537,25.9012,136202.0
2015-11-20 12:15:00,32.7,32.74,32.54,32.55,114858.0,25.8854,25.9171,25.7587,25.7667,114858.0
2015-11-20 12:20:00,32.55,32.6,32.38,32.47,107564.0,25.7667,25.8062,25.6321,25.7033,107564.0
2015-11-20 12:25:00,32.47,32.55,32.44,32.47,98812.0,25.7033,25.7667,25.6796,25.7033,98812.0
2015-11-20 12:30:00,32.44,32.52,32.44,32.5,95330.0,25.6796,25.7429,25.6796,25.7271,95330.0
2015-11-20 12:35:00,32.5,32.52,32.34,32.45,85306.0,25.7271,25.7429,25.6004,25.6875,85306.0
2015-11-20 12:40:00,32.45,32.52,32.43,32.44,53768.0,25.6875,25.7429,25.6717,25.6796,53768.0
2015-11-20 12:45:00,32.45,32.51,32.38,32.44,62142.0,25.6875,25.735,25.6321,25.6796,62142.0
2015-11-20 12:50:00,32.43,32.52,32.38,32.48,84810.0,25.6717,25.7429,25.6321,25.7112,84810.0
2015-11-20 12:55:00,32.48,32.52,32.45,32.45,130558.0,25.7112,25.7429,25.6875,25.6875,130558.0
2015-11-20 13:00:00,32.45,32.48,32.41,32.46,86542.0,25.6875,25.7112,25.6558,25.6954,86542.0
2015-11-20 13:05:00,32.46,32.48,32.4,32.42,98850.0,25.6954,25.7112,25.6479,25.6637,98850.0
2015-11-20 13:10:00,32.42,32.42,32.32,32.4,78466.0,25.6637,25.6637,25.5846,25.6479,78466.0
2015-11-20 13:15:00,32.41,32.47,32.35,32.44,62416.0,25.6558,25.7033,25.6083,25.6796,62416.0
2015-11-20 13:20:00,32.43,32.47,32.39,32.4,78412.0,25.6717,25.7033,25.64,25.6479,78412.0
2015-11-20 13:25:00,32.4,32.43,32.32,32.34,87420.0,25.6479,25.6717,25.5846,25.6004,87420.0
2015-11-20 13:30:00,32.34,32.35,32.24,32.24,96160.0,25.6004,25.6083,25.5213,25.5213,96160.0
2015-11-20 13:35:00,32.25,32.27,32.12,32.25,110202.0,25.5292,25.545,25.4263,25.5292,110202.0
2015-11-20 13:40:00,32.24,32.34,32.2,32.24,62050.0,25.5213,25.6004,25.4896,25.5213,62050.0
2015-11-20 13:45:00,32.24,32.33,32.21,32.27,60584.0,25.5213,25.5925,25.4975,25.545,60584.0
2015-11-20 13:50:00,32.26,32.27,32.15,32.18,55642.0,25.5371,25.545,25.45,25.4738,55642.0
2015-11-20 13:55:00,32.15,32.32,32.15,32.31,64144.0,25.45,25.5846,25.45,25.5767,64144.0
2015-11-20 14:00:00,32.31,32.46,32.3,32.34,65220.0,25.5767,25.6954,25.5688,25.6004,65220.0
2015-11-20 14:05:00,32.34,32.35,32.23,32.26,47608.0,25.6004,25.6083,25.5133,25.5371,47608.0
2015-11-20 14:10:00,32.26,32.27,32.12,32.22,79342.0,25.5371,25.545,25.4263,25.5054,79342.0
2015-11-20 14:15:00,32.22,32.32,32.21,32.23,94694.0,25.5054,25.5846,25.4975,25.5133,94694.0
2015-11-20 14:20:00,32.24,32.24,32.09,32.1,127306.0,25.5213,25.5213,25.4025,25.4104,127306.0
2015-11-20 14:25:00,32.1,32.13,32.06,32.06,86446.0,25.4104,25.4342,25.3788,25.3788,86446.0
2015-11-20 14:30:00,32.06,32.14,32.04,32.06,60608.0,25.3788,25.4421,25.3629,25.3788,60608.0
2015-11-20 14:35:00,32.05,32.13,32.05,32.1,93800.0,25.3708,25.4342,25.3708,25.4104,93800.0
2015-11-20 14:40:00,32.11,32.17,32.09,32.12,94694.0,25.4183,25.4658,25.4025,25.4263,94694.0
2015-11-20 14:45:00,32.12,32.13,32.07,32.07,67814.0,25.4263,25.4342,25.3867,25.3867,67814.0
2015-11-20 14:50:00,32.08,32.16,32.07,32.12,75976.0,25.3946,25.4579,25.3867,25.4263,75976.0
2015-11-20 14:55:00,32.12,32.12,32.01,32.03,69252.0,25.4263,25.4263,25.3392,25.355,69252.0
2015-11-20 15:00:00,32.02,32.14,31.98,31.99,129996.0,25.3471,25.4421,25.3154,25.3234,129996.0
2015-11-20 15:05:00,31.98,32.11,31.95,32.06,129236.0,25.3154,25.4183,25.2917,25.3788,129236.0
2015-11-20 15:10:00,32.05,32.13,32.02,32.1,92660.0,25.3708,25.4342,25.3471,25.4104,92660.0
2015-11-20 15:15:00,32.1,32.12,32.06,32.07,89156.0,25.4104,25.4263,25.3788,25.3867,89156.0
2015-11-20 15:20:00,32.06,32.08,31.96,32.02,138528.0,25.3788,25.3946,25.2996,25.3471,138528.0
2015-11-20 15:25:00,32.01,32.06,31.98,32.02,96188.0,25.3392,25.3788,25.3154,25.3471,96188.0
2015-11-20 15:30:00,32.02,32.1,32.0,32.05,156208.0,25.3471,25.4104,25.3313,25.3708,156208.0
2015-11-20 15:35:00,32.05,32.08,32.02,32.02,119408.0,25.3708,25.3946,25.3471,25.3471,119408.0
2015-11-20 15:40:00,32.02,32.05,31.92,31.95,217808.0,25.3471,25.3708,25.2679,25.2917,217808.0
2015-11-20 15:45:00,31.95,32.0,31.92,31.93,198298.0,25.2917,25.3313,25.2679,25.2759,198298.0
2015-11-20 15:50:00,31.93,31.97,31.9,31.94,232886.0,25.2759,25.3075,25.2521,25.2838,232886.0
2015-11-20 15:55:00,31.94,32.0,31.93,31.98,304180.0,25.2838,25.3313,25.2759,25.3154,304180.0
2015-11-23 09:30:00,31.91,32.2,31.82,32.02,69472.0,25.26,25.4896,25.1888,25.3471,69472.0
2015-11-23 09:35:00,31.93,32.33,31.89,32.19,44562.0,25.2759,25.5925,25.2442,25.4817,44562.0
2015-11-23 09:40:00,32.24,32.32,32.06,32.3,37324.0,25.5213,25.5846,25.3788,25.5688,37324.0
2015-11-23 09:45:00,32.3,32.5,32.27,32.49,57314.0,25.5688,25.7271,25.545,25.7192,57314.0
2015-11-23 09:50:00,32.47,32.49,32.38,32.43,59250.0,25.7033,25.7192,25.6321,25.6717,59250.0
2015-11-23 09:55:00,32.46,32.47,32.35,32.45,57830.0,25.6954,25.7033,25.6083,25.6875,57830.0
2015-11-23 10:00:00,32.46,32.48,32.35,32.35,29030.0,25.6954,25.7112,25.6083,25.6083,29030.0
2015-11-23 10:05:00,32.35,32.4,32.27,32.34,63536.0,25.6083,25.6479,25.545,25.6004,63536.0
2015-11-23 10:10:00,32.35,32.43,32.33,32.43,23080.0,25.6083,25.6717,25.5925,25.6717,23080.0
2015-11-23 10:15:00,32.43,32.49,32.38,32.49,28400.0,25.6717,25.7192,25.6321,25.7192,28400.0
2015-11-23 10:20:00,32.5,32.57,32.48,32.48,38528.0,25.7271,25.7825,25.7112,25.7112,38528.0
2015-11-23 10:25:00,32.49,32.52,32.34,32.35,64576.0,25.7192,25.7429,25.6004,25.6083,64576.0
2015-11-23 10:30:00,32.35,32.44,32.34,32.41,23812.0,25.6083,25.6796,25.6004,25.6558,23812.0
2015-11-23 10:35:00,32.4,32.4,32.3,32.32,17400.0,25.6479,25.6479,25.5688,25.5846,17400.0
2015-11-23 10:40:00,32.31,32.34,32.25,32.25,17182.0,25.5767,25.6004,25.5292,25.5292,17182.0
2015-11-23 10:45:00,32.27,32.33,32.24,32.32,19436.0,25.545,25.5925,25.5213,25.5846,19436.0
2015-11-23 10:50:00,32.34,32.4,32.33,32.38,37114.0,25.6004,25.6479,25.5925,25.6321,37114.0
2015-11-23 10:55:00,32.38,32.43,32.37,32.37,23380.0,25.6321,25.6717,25.6242,25.6242,23380.0
2015-11-23 11:00:00,32.35,32.53,32.35,32.49,60406.0,25.6083,25.7508,25.6083,25.7192,60406.0
2015-11-23 11:05:00,32.49,32.56,32.48,32.54,34394.0,25.7192,25.7746,25.7112,25.7587,34394.0
2015-11-23 11:10:00,32.52,32.56,32.5,32.55,37936.0,25.7429,25.7746,25.7271,25.7667,37936.0
2015-11-23 11:15:00,32.54,32.59,32.52,32.56,36954.0,25.7587,25.7983,25.7429,25.7746,36954.0
2015-11-23 11:20:00,32.56,32.6,32.52,32.52,26312.0,25.7746,25.8062,25.7429,25.7429,26312.0
2015-11-23 11:25:00,32.52,32.58,32.52,32.58,20928.0,25.7429,25.7904,25.7429,25.7904,20928.0
2015-11-23 11:30:00,32.58,32.65,32.58,32.63,82114.0,25.7904,25.8458,25.7904,25.83,82114.0
2015-11-23 11:35:00,32.63,32.71,32.59,32.59,109118.0,25.83,25.8933,25.7983,25.7983,109118.0
2015-11-23 11:40:00,32.6,32.6,32.56,32.57,27802.0,25.8062,25.8062,25.7746,25.7825,27802.0
2015-11-23 11:45:00,32.56,32.62,32.56,32.62,36052.0,25.7746,25.8221,25.7746,25.8221,36052.0
2015-11-23 11:50:00,32.63,32.66,32.6,32.6,14248.0,25.83,25.8537,25.8062,25.8062,14248.0
2015-11-23 11:55:00,32.59,32.59,32.44,32.48,35696.0,25.7983,25.7983,25.6796,25.7112,35696.0
2015-11-23 12:00:00,32.47,32.48,32.38,32.38,18200.0,25.7033,25.7112,25.6321,25.6321,18200.0
2015-11-23 12:05:00,32.35,32.38,32.33,32.34,29458.0,25.6083,25.6321,25.5925,25.6004,29458.0
2015-11-23 12:10:00,32.34,32.34,32.28,32.29,11000.0,25.6004,25.6004,25.5529,25.5608,11000.0
2015-11-23 12:15:00,32.29,32.29,32.23,32.24,18910.0,25.5608,25.5608,25.5133,25.5213,18910.0
2015-11-23 12:20:00,32.24,32.25,32.2,32.21,15284.0,25.5213,25.5292,25.4896,25.4975,15284.0
2015-11-23 12:25:00,32.2,32.31,32.2,32.29,12780.0,25.4896,25.5767,25.4896,25.5608,12780.0
2015-11-23 12:30:00,32.29,32.29,32.24,32.24,15692.0,25.5608,25.5608,25.5213,25.5213,15692.0
2015-11-23 12:35:00,32.24,32.25,32.23,32.24,22450.0,25.5213,25.5292,25.5133,25.5213,22450.0
2015-11-23 12:40:00,32.24,32.27,32.23,32.24,13000.0,25.5213,25.545,25.5133,25.5213,13000.0
2015-11-23 12:45:00,32.26,32.29,32.23,32.29,9600.0,25.5371,25.5608,25.5133,25.5608,9600.0
2015-11-23 12:50:00,32.29,32.34,32.27,32.34,8762.0,25.5608,25.6004,25.545,25.6004,8762.0
2015-11-23 12:55:00,32.34,32.37,32.31,32.31,16600.0,25.6004,25.6242,25.5767,25.5767,16600.0
2015-11-23 13:00:00,32.31,32.36,32.3,32.35,17070.0,25.5767,25.6162,25.5688,25.6083,17070.0
2015-11-23 13:05:00,32.33,32.34,32.32,32.32,7128.0,25.5925,25.6004,25.5846,25.5846,7128.0
2015-11-23 13:10:00,32.33,32.33,32.26,32.28,17150.0,25.5925,25.5925,25.5371,25.5529,17150.0
2015-11-23 13:15:00,32.26,32.29,32.25,32.26,14440.0,25.5371,25.5608,25.5292,25.5371,14440.0
2015-11-23 13:20:00,32.27,32.29,32.24,32.25,18336.0,25.545,25.5608,25.5213,25.5292,18336.0
2015-11-23 13:25:00,32.23,32.27,32.23,32.24,19200.0,25.5133,25.545,25.5133,25.5213,19200.0
2015-11-23 13:30:00,32.23,32.24,32.19,32.24,25000.0,25.5133,25.5213,25.4817,25.5213,25000.0
2015-11-23 13:35:00,32.24,32.27,32.23,32.23,10960.0,25.5213,25.545,25.5133,25.5133,10960.0
2015-11-23 13:40:00,32.23,32.24,32.22,32.22,14000.0,25.5133,25.5213,25.5054,25.5054,14000.0
2015-11-23 13:45:00,32.23,32.24,32.15,32.15,14768.0,25.5133,25.5213,25.45,25.45,14768.0
2015-11-23 13:50:00,32.16,32.2,32.15,32.16,14154.0,25.4579,25.4896,25.45,25.4579,14154.0
2015-11-23 13:55:00,32.17,32.18,32.11,32.11,19000.0,25.4658,25.4738,25.4183,25.4183,19000.0
2015-11-23 14:00:00,32.12,32.13,32.08,32.08,25932.0,25.4263,25.4342,25.3946,25.3946,25932.0
2015-11-23 14:05:00,32.06,32.11,32.05,32.07,16600.0,25.3788,25.4183,25.3708,25.3867,16600.0
2015-11-23 14:10:00,32.06,32.11,32.04,32.06,16270.0,25.3788,25.4183,25.3629,25.3788,16270.0
2015-11-23 14:15:00,32.06,32.08,32.01,32.01,25086.0,25.3788,25.3946,25.3392,25.3392,25086.0
2015-11-23 14:20:00,32.01,32.03,32.0,32.01,28600.0,25.3392,25.355,25.3313,25.3392,28600.0
2015-11-23 14:25:00,32.01,32.04,31.96,31.96,38816.0,25.3392,25.3629,25.2996,25.2996,38816.0
2015-11-23 14:30:00,31.96,31.98,31.91,31.91,45610.0,25.2996,25.3154,25.26,25.26,45610.0
2015-11-23 14:35:00,31.91,31.92,31.86,31.92,41604.0,25.26,25.2679,25.2204,25.2679,41604.0
2015-11-23 14:40:00,31.92,31.95,31.89,31.9,17682.0,25.2679,25.2917,25.2442,25.2521,17682.0
2015-11-23 14:45:00,31.9,31.92,31.89,31.9,31080.0,25.2521,25.2679,25.2442,25.2521,31080.0
2015-11-23 14:50:00,31.91,31.91,31.85,31.85,57714.0,25.26,25.26,25.2125,25.2125,57714.0
2015-11-23 14:55:00,31.85,31.86,31.82,31.83,35314.0,25.2125,25.2204,25.1888,25.1967,35314.0
2015-11-23 15:00:00,31.83,31.84,31.79,31.82,33074.0,25.1967,25.2046,25.165,25.1888,33074.0
2015-11-23 15:05:00,31.82,31.88,31.82,31.87,32724.0,25.1888,25.2363,25.1888,25.2284,32724.0
2015-11-23 15:10:00,31.88,31.94,31.88,31.89,41760.0,25.2363,25.2838,25.2363,25.2442,41760.0
2015-11-23 15:15:00,31.87,31.88,31.85,31.87,23760.0,25.2284,25.2363,25.2125,25.2284,23760.0
2015-11-23 15:20:00,31.87,31.92,31.86,31.89,29506.0,25.2284,25.2679,25.2204,25.2442,29506.0
2015-11-23 15:25:00,31.89,31.93,31.89,31.91,52634.0,25.2442,25.2759,25.2442,25.26,52634.0
2015-11-23 15:30:00,31.9,31.95,31.88,31.9,37182.0,25.2521,25.2917,25.2363,25.2521,37182.0
2015-11-23 15:35:00,31.9,31.9,31.8,31.81,62918.0,25.2521,25.2521,25.1729,25.1809,62918.0
2015-11-23 15:40:00,31.81,31.86,31.76,31.77,116830.0,25.1809,25.2204,25.1413,25.1492,116830.0
2015-11-23 15:45:00,31.77,31.83,31.77,31.8,101190.0,25.1492,25.1967,25.1492,25.1729,101190.0
2015-11-23 15:50:00,31.8,31.85,31.79,31.83,106500.0,25.1729,25.2125,25.165,25.1967,106500.0
2015-11-23 15:55:00,31.83,31.84,31.8,31.81,221168.0,25.1967,25.2046,25.1729,25.1809,221168.0
2015-11-24 09:30:00,31.56,31.77,31.38,31.72,51126.0,24.983,25.1492,24.8405,25.1096,51126.0
2015-11-24 09:35:00,31.72,31.87,31.67,31.81,38240.0,25.1096,25.2284,25.07,25.1809,38240.0
2015-11-24 09:40:00,31.82,31.91,31.75,31.91,29108.0,25.1888,25.26,25.1334,25.26,29108.0
2015-11-24 09:45:00,31.9,31.97,31.83,31.84,26706.0,25.2521,25.3075,25.1967,25.2046,26706.0
2015-11-24 09:50:00,31.85,31.92,31.82,31.92,28216.0,25.2125,25.2679,25.1888,25.2679,28216.0
2015-11-24 09:55:00,31.93,31.98,31.83,31.91,13724.0,25.2759,25.3154,25.1967,25.26,13724.0
2015-11-24 10:00:00,31.89,31.89,31.75,31.75,41564.0,25.2442,25.2442,25.1334,25.1334,41564.0
2015-11-24 10:05:00,31.75,31.79,31.64,31.67,60580.0,25.1334,25.165,25.0463,25.07,60580.0
2015-11-24 10:10:00,31.68,31.72,31.66,31.71,30930.0,25.078,25.1096,25.0621,25.1017,30930.0
2015-11-24 10:15:00,31.71,31.71,31.64,31.65,36992.0,25.1017,25.1017,25.0463,25.0542,36992.0
2015-11-24 10:20:00,31.65,31.67,31.58,31.58,35314.0,25.0542,25.07,24.9988,24.9988,35314.0
2015-11-24 10:25:00,31.6,31.63,31.57,31.58,22198.0,25.0146,25.0384,24.9909,24.9988,22198.0
2015-11-24 10:30:00,31.59,31.61,31.46,31.46,40142.0,25.0067,25.0225,24.9038,24.9038,40142.0
2015-11-24 10:35:00,31.45,31.45,31.36,31.38,86558.0,24.8959,24.8959,24.8246,24.8405,86558.0
2015-11-24 10:40:00,31.38,31.47,31.37,31.42,25878.0,24.8405,24.9117,24.8326,24.8721,25878.0
2015-11-24 10:45:00,31.41,31.43,31.33,31.34,58964.0,24.8642,24.8801,24.8009,24.8088,58964.0
2015-11-24 10:50:00,31.36,31.46,31.34,31.44,47836.0,24.8246,24.9038,24.8088,24.888,47836.0
2015-11-24 10:55:00,31.43,31.51,31.35,31.42,91770.0,24.8801,24.9434,24.8167,24.8721,91770.0
2015-11-24 11:00:00,31.42,31.45,31.36,31.42,37850.0,24.8721,24.8959,24.8246,24.8721,37850.0
2015-11-24 11:05:00,31.4,31.5,31.4,31.45,24808.0,24.8563,24.9355,24.8563,24.8959,24808.0
2015-11-24 11:10:00,31.46,31.63,31.46,31.63,31118.0,24.9038,25.0384,24.9038,25.0384,31118.0
2015-11-24 11:15:00,31.64,31.64,31.58,31.58,20500.0,25.0463,25.0463,24.9988,24.9988,20500.0
2015-11-24 11:20:00,31.61,31.64,31.54,31.64,43660.0,25.0225,25.0463,24.9671,25.0463,43660.0
2015-11-24 11:25:00,31.66,31.71,31.65,31.67,24840.0,25.0621,25.1017,25.0542,25.07,24840.0
2015-11-24 11:30:00,31.68,31.77,31.61,31.7,91314.0,25.078,25.1492,25.0225,25.0938,91314.0
2015-11-24 11:35:00,31.71,31.73,31.67,31.71,30260.0,25.1017,25.1175,25.07,25.1017,30260.0
2015-11-24 11:40:00,31.73,31.75,31.7,31.75,14800.0,25.1175,25.1334,25.0938,25.1334,14800.0
2015-11-24 11:45:00,31.78,31.8,31.74,31.76,46516.0,25.1571,25.1729,25.1255,25.1413,46516.0
2015-11-24 11:50:00,31.76,31.81,31.72,31.79,262964.0,25.1413,25.1809,25.1096,25.165,262964.0
2015-11-24 11:55:00,31.78,31.88,31.77,31.84,97114.0,25.1571,25.2363,25.1492,25.2046,97114.0
2015-11-24 12:00:00,31.84,31.9,31.84,31.9,77008.0,25.2046,25.2521,25.2046,25.2521,77008.0
2015-11-24 12:05:00,31.9,31.95,31.89,31.93,23766.0,25.2521,25.2917,25.2442,25.2759,23766.0
2015-11-24 12:10:00,31.92,31.96,31.9,31.91,22192.0,25.2679,25.2996,25.2521,25.26,22192.0
2015-11-24 12:15:00,31.91,31.92,31.89,31.9,15400.0,25.26,25.2679,25.2442,25.2521,15400.0
2015-11-24 12:20:00,31.9,31.93,31.86,31.88,27726.0,25.2521,25.2759,25.2204,25.2363,27726.0
2015-11-24 12:25:00,31.88,31.93,31.88,31.93,18388.0,25.2363,25.2759,25.2363,25.2759,18388.0
2015-11-24 12:30:00,31.93,31.93,31.88,31.93,38500.0,25.2759,25.2759,25.2363,25.2759,38500.0
2015-11-24 12:35:00,31.94,31.98,31.91,31.96,29788.0,25.2838,25.3154,25.26,25.2996,29788.0
2015-11-24 12:40:00,31.96,31.99,31.96,31.98,14608.0,25.2996,25.3234,25.2996,25.3154,14608.0
2015-11-24 12:45:00,31.98,32.01,31.97,31.97,14902.0,25.3154,25.3392,25.3075,25.3075,14902.0
2015-11-24 12:50:00,31.97,32.1,31.97,32.1,27542.0,25.3075,25.4104,25.3075,25.4104,27542.0
2015-11-24 12:55:00,32.1,32.13,32.09,32.12,21424.0,25.4104,25.4342,25.4025,25.4263,21424.0
2015-11-24 13:00:00,32.13,32.19,32.1,32.18,32248.0,25.4342,25.4817,25.4104,25.4738,32248.0
2015-11-24 13:05:00,32.18,32.19,32.12,32.14,59444.0,25.4738,25.4817,25.4263,25.4421,59444.0
2015-11-24 13:10:00,32.16,32.16,32.11,32.12,94094.0,25.4579,25.4579,25.4183,25.4263,94094.0
2015-11-24 13:15:00,32.13,32.22,32.12,32.19,15892.0,25.4342,25.5054,25.4263,25.4817,15892.0
2015-11-24 13:20:00,32.19,32.29,32.16,32.27,28756.0,25.4817,25.5608,25.4579,25.545,28756.0
2015-11-24 13:25:00,32.27,32.27,32.23,32.24,31642.0,25.545,25.545,25.5133,25.5213,31642.0
2015-11-24 13:30:00,32.24,32.24,32.12,32.14,36676.0,25.5213,25.5213,25.4263,25.4421,36676.0
2015-11-24 13:35:00,32.15,32.15,32.1,32.11,17906.0,25.45,25.45,25.4104,25.4183,17906.0
2015-11-24 13:40:00,32.12,32.14,32.07,32.07,29246.0,25.4263,25.4421,25.3867,25.3867,29246.0
2015-11-24 13:45:00,32.08,32.14,32.08,32.13,24562.0,25.3946,25.4421,25.3946,25.4342,24562.0
2015-11-24 13:50:00,32.14,32.21,32.1,32.14,29874.0,25.4421,25.4975,25.4104,25.4421,29874.0
2015-11-24 13:55:00,32.13,32.17,32.1,32.17,17856.0,25.4342,25.4658,25.4104,25.4658,17856.0
2015-11-24 14:00:00,32.18,32.18,32.12,32.15,24530.0,25.4738,25.4738,25.4263,25.45,24530.0
2015-11-24 14:05:00,32.15,32.22,32.13,32.2,31990.0,25.45,25.5054,25.4342,25.4896,31990.0
2015-11-24 14:10:00,32.2,32.25,32.17,32.17,35470.0,25.4896,25.5292,25.4658,25.4658,35470.0
2015-11-24 14:15:00,32.17,32.19,32.15,32.18,10984.0,25.4658,25.4817,25.45,25.4738,10984.0
2015-11-24 14:20:00,32.18,32.18,32.12,32.12,22544.0,25.4738,25.4738,25.4263,25.4263,22544.0
2015-11-24 14:25:00,32.12,32.2,32.12,32.16,33976.0,25.4263,25.4896,25.4263,25.4579,33976.0
2015-11-24 14:30:00,32.15,32.19,32.15,32.17,24868.0,25.45,25.4817,25.45,25.4658,24868.0
2015-11-24 14:35:00,32.18,32.21,32.17,32.19,20700.0,25.4738,25.4975,25.4658,25.4817,20700.0
2015-11-24 14:40:00,32.19,32.22,32.19,32.21,23956.0,25.4817,25.5054,25.4817,25.4975,23956.0
2015-11-24 14:45:00,32.21,32.24,32.21,32.22,22292.0,25.4975,25.5213,25.4975,25.5054,22292.0
2015-11-24 14:50:00,32.23,32.25,32.22,32.23,17682.0,25.5133,25.5292,25.5054,25.5133,17682.0
2015-11-24 14:55:00,32.23,32.28,32.21,32.27,78368.0,25.5133,25.5529,25.4975,25.545,78368.0
2015-11-24 15:00:00,32.28,32.29,32.24,32.25,60936.0,25.5529,25.5608,25.5213,25.5292,60936.0
2015-11-24 15:05:00,32.24,32.29,32.23,32.26,39770.0,25.5213,25.5608,25.5133,25.5371,39770.0
2015-11-24 15:10:00,32.26,32.31,32.25,32.29,32812.0,25.5371,25.5767,25.5292,25.5608,32812.0
2015-11-24 15:15:00,32.29,32.3,32.27,32.27,40166.0,25.5608,25.5688,25.545,25.545,40166.0
2015-11-24 15:20:00,32.27,32.27,32.24,32.24,22500.0,25.545,25.545,25.5213,25.5213,22500.0
2015-11-24 15:25:00,32.23,32.27,32.22,32.23,36650.0,25.5133,25.545,25.5054,25.5133,36650.0
2015-11-24 15:30:00,32.23,32.24,32.21,32.23,51394.0,25.5133,25.5213,25.4975,25.5133,51394.0
2015-11-24 15:35:00,32.24,32.24,32.16,32.18,62494.0,25.5213,25.5213,25.4579,25.4738,62494.0
2015-11-24 15:40:00,32.19,32.21,32.18,32.21,43352.0,25.4817,25.4975,25.4738,25.4975,43352.0
2015-11-24 15:45:00,32.2,32.2,32.14,32.14,91318.0,25.4896,25.4896,25.4421,25.4421,91318.0
2015-11-24 15:50:00,32.14,32.16,32.12,32.12,105962.0,25.4421,25.4579,25.4263,25.4263,105962.0
2015-11-24 15:55:00,32.12,32.13,32.08,32.08,199812.0,25.4263,25.4342,25.3946,25.3946,199812.0
2015-11-25 09:30:00,32.17,32.23,31.96,32.23,22896.0,25.4658,25.5133,25.2996,25.5133,22896.0
2015-11-25 09:35:00,32.27,32.41,32.25,32.35,16892.0,25.545,25.6558,25.5292,25.6083,16892.0
2015-11-25 09:40:00,32.35,32.35,32.05,32.23,23062.0,25.6083,25.6083,25.3708,25.5133,23062.0
2015-11-25 09:45:00,32.25,32.45,32.23,32.33,35458.0,25.5292,25.6875,25.5133,25.5925,35458.0
2015-11-25 09:50:00,32.33,32.39,32.19,32.39,56676.0,25.5925,25.64,25.4817,25.64,56676.0
2015-11-25 09:55:00,32.39,32.44,32.26,32.3,44284.0,25.64,25.6796,25.5371,25.5688,44284.0
2015-11-25 10:00:00,32.31,32.35,32.27,32.3,22214.0,25.5767,25.6083,25.545,25.5688,22214.0
2015-11-25 10:05:00,32.3,32.38,32.29,32.3,96148.0,25.5688,25.6321,25.5608,25.5688,96148.0
2015-11-25 10:10:00,32.32,32.35,32.18,32.18,38994.0,25.5846,25.6083,25.4738,25.4738,38994.0
2015-11-25 10:15:00,32.18,32.28,32.18,32.21,20000.0,25.4738,25.5529,25.4738,25.4975,20000.0
2015-11-25 10:20:00,32.22,32.22,32.13,32.15,27440.0,25.5054,25.5054,25.4342,25.45,27440.0
2015-11-25 10:25:00,32.16,32.23,32.16,32.23,22462.0,25.4579,25.5133,25.4579,25.5133,22462.0
2015-11-25 10:30:00,32.23,32.26,32.15,32.16,50244.0,25.5133,25.5371,25.45,25.4579,50244.0
2015-11-25 10:35:00,32.16,32.19,32.13,32.17,18386.0,25.4579,25.4817,25.4342,25.4658,18386.0
2015-11-25 10:40:00,32.15,32.23,32.13,32.22,11000.0,25.45,25.5133,25.4342,25.5054,11000.0
2015-11-25 10:45:00,32.22,32.27,32.2,32.21,12866.0,25.5054,25.545,25.4896,25.4975,12866.0
2015-11-25 10:50:00,32.26,32.26,32.21,32.23,8680.0,25.5371,25.5371,25.4975,25.5133,8680.0
2015-11-25 10:55:00,32.23,32.32,32.22,32.32,7400.0,25.5133,25.5846,25.5054,25.5846,7400.0
2015-11-25 11:00:00,32.28,32.28,32.18,32.18,39614.0,25.5529,25.5529,25.4738,25.4738,39614.0
2015-11-25 11:05:00,32.17,32.23,32.1,32.11,103148.0,25.4658,25.5133,25.4104,25.4183,103148.0
2015-11-25 11:10:00,32.12,32.12,32.06,32.07,17022.0,25.4263,25.4263,25.3788,25.3867,17022.0
2015-11-25 11:15:00,32.07,32.15,32.07,32.15,12950.0,25.3867,25.45,25.3867,25.45,12950.0
2015-11-25 11:20:00,32.15,32.18,32.14,32.14,13968.0,25.45,25.4738,25.4421,25.4421,13968.0
2015-11-25 11:25:00,32.13,32.13,32.1,32.13,18418.0,25.4342,25.4342,25.4104,25.4342,18418.0
2015-11-25 11:30:00,32.13,32.15,32.08,32.09,20856.0,25.4342,25.45,25.3946,25.4025,20856.0
2015-11-25 11:35:00,32.1,32.11,32.05,32.08,13568.0,25.4104,25.4183,25.3708,25.3946,13568.0
2015-11-25 11:40:00,32.08,32.08,32.03,32.06,32596.0,25.3946,25.3946,25.355,25.3788,32596.0
2015-11-25 11:45:00,32.07,32.09,32.07,32.08,5730.0,25.3867,25.4025,25.3867,25.3946,5730.0
2015-11-25 11:50:00,32.07,32.1,32.06,32.07,24796.0,25.3867,25.4104,25.3788,25.3867,24796.0
2015-11-25 11:55:00,32.07,32.12,32.07,32.1,157678.0,25.3867,25.4263,25.3867,25.4104,157678.0
2015-11-25 12:00:00,32.1,32.12,32.08,32.08,14996.0,25.4104,25.4263,25.3946,25.3946,14996.0
2015-11-25 12:05:00,32.08,32.08,32.05,32.05,22370.0,25.3946,25.3946,25.3708,25.3708,22370.0
2015-11-25 12:10:00,32.04,32.05,32.02,32.02,16914.0,25.3629,25.3708,25.3471,25.3471,16914.0
2015-11-25 12:15:00,32.04,32.08,32.03,32.07,15342.0,25.3629,25.3946,25.355,25.3867,15342.0
2015-11-25 12:20:00,32.07,32.07,32.05,32.06,70736.0,25.3867,25.3867,25.3708,25.3788,70736.0
2015-11-25 12:25:00,32.06,32.08,32.04,32.05,49010.0,25.3788,25.3946,25.3629,25.3708,49010.0
2015-11-25 12:30:00,32.06,32.06,32.0,32.02,47790.0,25.3788,25.3788,25.3313,25.3471,47790.0
2015-11-25 12:35:00,32.02,32.02,31.97,31.98,28484.0,25.3471,25.3471,25.3075,25.3154,28484.0
2015-11-25 12:40:00,31.98,31.98,31.93,31.94,33522.0,25.3154,25.3154,25.2759,25.2838,33522.0
2015-11-25 12:45:00,31.93,31.96,31.93,31.93,23918.0,25.2759,25.2996,25.2759,25.2759,23918.0
2015-11-25 12:50:00,31.95,31.95,31.93,31.93,20740.0,25.2917,25.2917,25.2759,25.2759,20740.0
2015-11-25 12:55:00,31.93,31.93,31.91,31.93,16594.0,25.2759,25.2759,25.26,25.2759,16594.0
2015-11-25 13:00:00,31.93,31.98,31.93,31.98,12696.0,25.2759,25.3154,25.2759,25.3154,12696.0
2015-11-25 13:05:00,31.98,31.99,31.97,31.97,8996.0,25.3154,25.3234,25.3075,25.3075,8996.0
2015-11-25 13:10:00,31.97,31.98,31.92,31.92,21994.0,25.3075,25.3154,25.2679,25.2679,21994.0
2015-11-25 13:15:00,31.93,31.94,31.92,31.93,9448.0,25.2759,25.2838,25.2679,25.2759,9448.0
2015-11-25 13:20:00,31.93,31.96,31.92,31.93,27066.0,25.2759,25.2996,25.2679,25.2759,27066.0
2015-11-25 13:25:00,31.93,31.98,31.93,31.94,16678.0,25.2759,25.3154,25.2759,25.2838,16678.0
2015-11-25 13:30:00,31.93,31.98,31.93,31.96,23278.0,25.2759,25.3154,25.2759,25.2996,23278.0
2015-11-25 13:35:00,31.96,32.02,31.96,32.0,24420.0,25.2996,25.3471,25.2996,25.3313,24420.0
2015-11-25 13:40:00,32.0,32.03,31.98,32.02,19862.0,25.3313,25.355,25.3154,25.3471,19862.0
2015-11-25 13:45:00,32.02,32.05,32.01,32.05,13200.0,25.3471,25.3708,25.3392,25.3708,13200.0
2015-11-25 13:50:00,32.06,32.06,32.02,32.05,22198.0,25.3788,25.3788,25.3471,25.3708,22198.0
2015-11-25 13:55:00,32.05,32.07,32.04,32.07,9200.0,25.3708,25.3867,25.3629,25.3867,9200.0
2015-11-25 14:00:00,32.07,32.09,32.06,32.07,14988.0,25.3867,25.4025,25.3788,25.3867,14988.0
2015-11-25 14:05:00,32.07,32.1,32.07,32.08,19624.0,25.3867,25.4104,25.3867,25.3946,19624.0
2015-11-25 14:10:00,32.08,32.11,32.08,32.11,13832.0,25.3946,25.4183,25.3946,25.4183,13832.0
2015-11-25 14:15:00,32.12,32.13,32.11,32.13,16660.0,25.4263,25.4342,25.4183,25.4342,16660.0
2015-11-25 14:20:00,32.13,32.14,32.1,32.1,19666.0,25.4342,25.4421,25.4104,25.4104,19666.0
2015-11-25 14:25:00,32.1,32.13,32.08,32.1,10294.0,25.4104,25.4342,25.3946,25.4104,10294.0
2015-11-25 14:30:00,32.1,32.12,32.09,32.1,7762.0,25.4104,25.4263,25.4025,25.4104,7762.0
2015-11-25 14:35:00,32.1,32.13,32.08,32.1,24476.0,25.4104,25.4342,25.3946,25.4104,24476.0
2015-11-25 14:40:00,32.11,32.12,32.1,32.1,13194.0,25.4183,25.4263,25.4104,25.4104,13194.0
2015-11-25 14:45:00,32.1,32.11,32.07,32.1,13994.0,25.4104,25.4183,25.3867,25.4104,13994.0
2015-11-25 14:50:00,32.1,32.11,32.08,32.09,20092.0,25.4104,25.4183,25.3946,25.4025,20092.0
2015-11-25 14:55:00,32.09,32.12,32.09,32.11,19240.0,25.4025,25.4263,25.4025,25.4183,19240.0
2015-11-25 15:00:00,32.12,32.13,32.1,32.13,11914.0,25.4263,25.4342,25.4104,25.4342,11914.0
2015-11-25 15:05:00,32.12,32.13,32.1,32.11,18894.0,25.4263,25.4342,25.4104,25.4183,18894.0
2015-11-25 15:10:00,32.11,32.13,32.11,32.13,30720.0,25.4183,25.4342,25.4183,25.4342,30720.0
2015-11-25 15:15:00,32.13,32.13,32.12,32.12,29096.0,25.4342,25.4342,25.4263,25.4263,29096.0
2015-11-25 15:20:00,32.13,32.17,32.13,32.14,19432.0,25.4342,25.4658,25.4342,25.4421,19432.0
2015-11-25 15:25:00,32.15,32.18,32.13,32.16,14322.0,25.45,25.4738,25.4342,25.4579,14322.0
2015-11-25 15:30:00,32.16,32.16,32.08,32.08,29584.0,25.4579,25.4579,25.3946,25.3946,29584.0
2015-11-25 15:35:00,32.08,32.1,32.05,32.1,37200.0,25.3946,25.4104,25.3708,25.4104,37200.0
2015-11-25 15:40:00,32.1,32.1,32.08,32.09,48898.0,25.4104,25.4104,25.3946,25.4025,48898.0
2015-11-25 15:45:00,32.09,32.1,32.06,32.07,61464.0,25.4025,25.4104,25.3788,25.3867,61464.0
2015-11-25 15:50:00,32.07,32.07,32.0,32.01,57528.0,25.3867,25.3867,25.3313,25.3392,57528.0
2015-11-25 15:55:00,32.01,32.02,32.0,32.01,134650.0,25.3392,25.3471,25.3313,25.3392,134650.0
2015-11-27 09:30:00,32.1,32.1,31.86,32.03,15556.0,25.4104,25.4104,25.2204,25.355,15556.0
2015-11-27 09:35:00,32.03,32.09,31.98,32.0,11284.0,25.355,25.4025,25.3154,25.3313,11284.0
2015-11-27 09:40:00,31.95,32.22,31.95,32.16,40060.0,25.2917,25.5054,25.2917,25.4579,40060.0
2015-11-27 09:45:00,32.2,32.24,32.1,32.24,26426.0,25.4896,25.5213,25.4104,25.5213,26426.0
2015-11-27 09:50:00,32.24,32.27,32.19,32.27,15620.0,25.5213,25.545,25.4817,25.545,15620.0
2015-11-27 09:55:00,32.23,32.33,32.21,32.3,22398.0,25.5133,25.5925,25.4975,25.5688,22398.0
2015-11-27 10:00:00,32.29,32.3,32.16,32.19,20446.0,25.5608,25.5688,25.4579,25.4817,20446.0
2015-11-27 10:05:00,32.2,32.24,32.15,32.24,19218.0,25.4896,25.5213,25.45,25.5213,19218.0
2015-11-27 10:10:00,32.24,32.29,32.23,32.29,19396.0,25.5213,25.5608,25.5133,25.5608,19396.0
2015-11-27 10:15:00,32.3,32.38,32.24,32.35,22000.0,25.5688,25.6321,25.5213,25.6083,22000.0
2015-11-27 10:20:00,32.37,32.4,32.21,32.32,53530.0,25.6242,25.6479,25.4975,25.5846,53530.0
2015-11-27 10:25:00,32.33,32.38,32.32,32.37,12742.0,25.5925,25.6321,25.5846,25.6242,12742.0
2015-11-27 10:30:00,32.38,32.44,32.35,32.4,24168.0,25.6321,25.6796,25.6083,25.6479,24168.0
2015-11-27 10:35:00,32.4,32.45,32.4,32.41,10200.0,25.6479,25.6875,25.6479,25.6558,10200.0
2015-11-27 10:40:00,32.42,32.46,32.41,32.45,17396.0,25.6637,25.6954,25.6558,25.6875,17396.0
2015-11-27 10:45:00,32.45,32.47,32.39,32.39,11646.0,25.6875,25.7033,25.64,25.64,11646.0
2015-11-27 10:50:00,32.38,32.47,32.38,32.45,14146.0,25.6321,25.7033,25.6321,25.6875,14146.0
2015-11-27 10:55:00,32.44,32.45,32.42,32.44,9800.0,25.6796,25.6875,25.6637,25.6796,9800.0
2015-11-27 11:00:00,32.43,32.48,32.41,32.46,17818.0,25.6717,25.7112,25.6558,25.6954,17818.0
2015-11-27 11:05:00,32.47,32.54,32.47,32.53,13884.0,25.7033,25.7587,25.7033,25.7508,13884.0
2015-11-27 11:10:00,32.52,32.52,32.44,32.49,16444.0,25.7429,25.7429,25.6796,25.7192,16444.0
2015-11-27 11:15:00,32.49,32.51,32.45,32.51,9894.0,25.7192,25.735,25.6875,25.735,9894.0
2015-11-27 11:20:00,32.51,32.51,32.43,32.46,6600.0,25.735,25.735,25.6717,25.6954,6600.0
2015-11-27 11:25:00,32.47,32.52,32.43,32.43,27250.0,25.7033,25.7429,25.6717,25.6717,27250.0
2015-11-27 11:30:00,32.42,32.48,32.41,32.43,10488.0,25.6637,25.7112,25.6558,25.6717,10488.0
2015-11-27 11:35:00,32.43,32.45,32.39,32.39,9178.0,25.6717,25.6875,25.64,25.64,9178.0
2015-11-27 11:40:00,32.39,32.47,32.39,32.45,17098.0,25.64,25.7033,25.64,25.6875,17098.0
2015-11-27 11:45:00,32.44,32.44,32.41,32.43,6350.0,25.6796,25.6796,25.6558,25.6717,6350.0
2015-11-27 11:50:00,32.44,32.45,32.41,32.42,9000.0,25.6796,25.6875,25.6558,25.6637,9000.0
2015-11-27 11:55:00,32.41,32.41,32.38,32.4,12562.0,25.6558,25.6558,25.6321,25.6479,12562.0
2015-11-27 12:00:00,32.4,32.42,32.37,32.4,14060.0,25.6479,25.6637,25.6242,25.6479,14060.0
2015-11-27 12:05:00,32.4,32.41,32.38,32.38,16174.0,25.6479,25.6558,25.6321,25.6321,16174.0
2015-11-27 12:10:00,32.38,32.41,32.37,32.41,17020.0,25.6321,25.6558,25.6242,25.6558,17020.0
2015-11-27 12:15:00,32.4,32.46,32.38,32.45,13470.0,25.6479,25.6954,25.6321,25.6875,13470.0
2015-11-27 12:20:00,32.46,32.51,32.45,32.49,17988.0,25.6954,25.735,25.6875,25.7192,17988.0
2015-11-27 12:25:00,32.49,32.51,32.47,32.49,18570.0,25.7192,25.735,25.7033,25.7192,18570.0
2015-11-27 12:30:00,32.49,32.49,32.47,32.47,13170.0,25.7192,25.7192,25.7033,25.7033,13170.0
2015-11-27 12:35:00,32.46,32.48,32.42,32.42,19840.0,25.6954,25.7112,25.6637,25.6637,19840.0
2015-11-27 12:40:00,32.42,32.48,32.42,32.47,28636.0,25.6637,25.7112,25.6637,25.7033,28636.0
2015-11-27 12:45:00,32.48,32.48,32.43,32.45,37704.0,25.7112,25.7112,25.6717,25.6875,37704.0
2015-11-27 12:50:00,32.44,32.44,32.4,32.4,35710.0,25.6796,25.6796,25.6479,25.6479,35710.0
2015-11-27 12:55:00,32.4,32.46,32.4,32.46,48568.0,25.6479,25.6954,25.6479,25.6954,48568.0
2015-11-30 09:30:00,32.4,32.48,32.33,32.36,12536.0,25.6479,25.7112,25.5925,25.6162,12536.0
2015-11-30 09:35:00,32.38,32.42,32.24,32.24,11496.0,25.6321,25.6637,25.5213,25.5213,11496.0
2015-11-30 09:40:00,32.24,32.26,32.16,32.22,7378.0,25.5213,25.5371,25.4579,25.5054,7378.0
2015-11-30 09:45:00,32.21,32.27,32.12,32.13,8800.0,25.4975,25.545,25.4263,25.4342,8800.0
2015-11-30 09:50:00,32.15,32.24,32.14,32.22,7388.0,25.45,25.5213,25.4421,25.5054,7388.0
2015-11-30 09:55:00,32.21,32.21,32.1,32.12,4200.0,25.4975,25.4975,25.4104,25.4263,4200.0
2015-11-30 10:00:00,32.13,32.16,32.02,32.06,12100.0,25.4342,25.4579,25.3471,25.3788,12100.0
2015-11-30 10:05:00,32.06,32.25,32.01,32.22,32206.0,25.3788,25.5292,25.3392,25.5054,32206.0
2015-11-30 10:10:00,32.22,32.23,32.09,32.09,23850.0,25.5054,25.5133,25.4025,25.4025,23850.0
2015-11-30 10:15:00,32.1,32.16,32.1,32.1,16566.0,25.4104,25.4579,25.4104,25.4104,16566.0
2015-11-30 10:20:00,32.1,32.16,32.1,32.13,8942.0,25.4104,25.4579,25.4104,25.4342,8942.0
2015-11-30 10:25:00,32.12,32.15,32.11,32.11,23226.0,25.4263,25.45,25.4183,25.4183,23226.0
2015-11-30 10:30:00,32.12,32.2,32.1,32.1,33678.0,25.4263,25.4896,25.4104,25.4104,33678.0
2015-11-30 10:35:00,32.13,32.16,32.08,32.13,15846.0,25.4342,25.4579,25.3946,25.4342,15846.0
2015-11-30 10:40:00,32.14,32.16,32.1,32.13,25400.0,25.4421,25.4579,25.4104,25.4342,25400.0
2015-11-30 10:45:00,32.12,32.14,32.09,32.09,25338.0,25.4263,25.4421,25.4025,25.4025,25338.0
2015-11-30 10:50:00,32.09,32.14,32.09,32.1,6904.0,25.4025,25.4421,25.4025,25.4104,6904.0
2015-11-30 10:55:00,32.1,32.14,32.09,32.1,9800.0,25.4104,25.4421,25.4025,25.4104,9800.0
2015-11-30 11:00:00,32.12,32.12,32.1,32.1,7404.0,25.4263,25.4263,25.4104,25.4104,7404.0
2015-11-30 11:05:00,32.1,32.1,32.02,32.02,19776.0,25.4104,25.4104,25.3471,25.3471,19776.0
2015-11-30 11:10:00,32.05,32.1,32.05,32.1,27422.0,25.3708,25.4104,25.3708,25.4104,27422.0
2015-11-30 11:15:00,32.1,32.12,32.07,32.07,5050.0,25.4104,25.4263,25.3867,25.3867,5050.0
2015-11-30 11:20:00,32.07,32.12,32.06,32.08,6600.0,25.3867,25.4263,25.3788,25.3946,6600.0
2015-11-30 11:25:00,32.06,32.06,32.0,32.02,8816.0,25.3788,25.3788,25.3313,25.3471,8816.0
2015-11-30 11:30:00,32.0,32.01,31.99,31.99,8796.0,25.3313,25.3392,25.3234,25.3234,8796.0
2015-11-30 11:35:00,31.99,32.0,31.97,31.97,10046.0,25.3234,25.3313,25.3075,25.3075,10046.0
2015-11-30 11:40:00,31.97,31.98,31.95,31.97,5982.0,25.3075,25.3154,25.2917,25.3075,5982.0
2015-11-30 11:45:00,31.98,31.98,31.93,31.93,7468.0,25.3154,25.3154,25.2759,25.2759,7468.0
2015-11-30 11:50:00,31.92,31.92,31.89,31.91,3600.0,25.2679,25.2679,25.2442,25.26,3600.0
2015-11-30 11:55:00,31.92,31.93,31.91,31.93,9066.0,25.2679,25.2759,25.26,25.2759,9066.0
2015-11-30 12:00:00,31.92,31.93,31.87,31.89,24196.0,25.2679,25.2759,25.2284,25.2442,24196.0
2015-11-30 12:05:00,31.89,31.92,31.86,31.88,29400.0,25.2442,25.2679,25.2204,25.2363,29400.0
2015-11-30 12:10:00,31.87,31.89,31.83,31.84,31832.0,25.2284,25.2442,25.1967,25.2046,31832.0
2015-11-30 12:15:00,31.84,31.84,31.81,31.84,9600.0,25.2046,25.2046,25.1809,25.2046,9600.0
2015-11-30 12:20:00,31.85,31.86,31.81,31.81,6600.0,25.2125,25.2204,25.1809,25.1809,6600.0
2015-11-30 12:25:00,31.81,31.84,31.81,31.84,9600.0,25.1809,25.2046,25.1809,25.2046,9600.0
2015-11-30 12:30:00,31.82,31.89,31.82,31.89,27620.0,25.1888,25.2442,25.1888,25.2442,27620.0
2015-11-30 12:35:00,31.89,31.9,31.86,31.9,16322.0,25.2442,25.2521,25.2204,25.2521,16322.0
2015-11-30 12:40:00,31.89,31.91,31.88,31.89,11850.0,25.2442,25.26,25.2363,25.2442,11850.0
2015-11-30 12:45:00,31.88,31.91,31.87,31.89,8788.0,25.2363,25.26,25.2284,25.2442,8788.0
2015-11-30 12:50:00,31.9,31.9,31.86,31.89,4000.0,25.2521,25.2521,25.2204,25.2442,4000.0
2015-11-30 12:55:00,31.89,31.91,31.89,31.9,4522.0,25.2442,25.26,25.2442,25.2521,4522.0
2015-11-30 13:00:00,31.89,31.91,31.86,31.9,7250.0,25.2442,25.26,25.2204,25.2521,7250.0
2015-11-30 13:05:00,31.92,31.92,31.9,31.9,8914.0,25.2679,25.2679,25.2521,25.2521,8914.0
2015-11-30 13:10:00,31.9,31.91,31.89,31.89,4020.0,25.2521,25.26,25.2442,25.2442,4020.0
2015-11-30 13:15:00,31.91,31.93,31.9,31.9,5612.0,25.26,25.2759,25.2521,25.2521,5612.0
2015-11-30 13:20:00,31.89,31.92,31.86,31.89,12400.0,25.2442,25.2679,25.2204,25.2442,12400.0
2015-11-30 13:25:00,31.9,31.91,31.86,31.88,23808.0,25.2521,25.26,25.2204,25.2363,23808.0
2015-11-30 13:30:00,31.88,31.88,31.79,31.8,136462.0,25.2363,25.2363,25.165,25.1729,136462.0
2015-11-30 13:35:00,31.82,31.83,31.76,31.79,18672.0,25.1888,25.1967,25.1413,25.165,18672.0
2015-11-30 13:40:00,31.78,31.78,31.73,31.73,15806.0,25.1571,25.1571,25.1175,25.1175,15806.0
2015-11-30 13:45:00,31.72,31.78,31.72,31.77,16108.0,25.1096,25.1571,25.1096,25.1492,16108.0
2015-11-30 13:50:00,31.75,31.75,31.72,31.73,12604.0,25.1334,25.1334,25.1096,25.1175,12604.0
2015-11-30 13:55:00,31.73,31.76,31.7,31.71,89000.0,25.1175,25.1413,25.0938,25.1017,89000.0
2015-11-30 14:00:00,31.68,31.7,31.67,31.68,17952.0,25.078,25.0938,25.07,25.078,17952.0
2015-11-30 14:05:00,31.68,31.73,31.68,31.7,21800.0,25.078,25.1175,25.078,25.0938,21800.0
2015-11-30 14:10:00,31.71,31.71,31.67,31.67,7200.0,25.1017,25.1017,25.07,25.07,7200.0
2015-11-30 14:15:00,31.67,31.72,31.67,31.69,15600.0,25.07,25.1096,25.07,25.0859,15600.0
2015-11-30 14:20:00,31.69,31.71,31.66,31.7,22780.0,25.0859,25.1017,25.0621,25.0938,22780.0
2015-11-30 14:25:00,31.69,31.7,31.67,31.67,14376.0,25.0859,25.0938,25.07,25.07,14376.0
2015-11-30 14:30:00,31.66,31.67,31.64,31.64,11728.0,25.0621,25.07,25.0463,25.0463,11728.0
2015-11-30 14:35:00,31.63,31.66,31.63,31.65,10926.0,25.0384,25.0621,25.0384,25.0542,10926.0
2015-11-30 14:40:00,31.64,31.67,31.61,31.67,14200.0,25.0463,25.07,25.0225,25.07,14200.0
2015-11-30 14:45:00,31.67,31.67,31.64,31.66,28820.0,25.07,25.07,25.0463,25.0621,28820.0
2015-11-30 14:50:00,31.66,31.66,31.62,31.62,11750.0,25.0621,25.0621,25.0305,25.0305,11750.0
2015-11-30 14:55:00,31.63,31.63,31.58,31.59,16188.0,25.0384,25.0384,24.9988,25.0067,16188.0
2015-11-30 15:00:00,31.57,31.6,31.57,31.6,19562.0,24.9909,25.0146,24.9909,25.0146,19562.0
2015-11-30 15:05:00,31.61,31.64,31.6,31.64,17926.0,25.0225,25.0463,25.0146,25.0463,17926.0
2015-11-30 15:10:00,31.63,31.65,31.62,31.63,17628.0,25.0384,25.0542,25.0305,25.0384,17628.0
2015-11-30 15:15:00,31.63,31.63,31.6,31.61,11500.0,25.0384,25.0384,25.0146,25.0225,11500.0
2015-11-30 15:20:00,31.61,31.64,31.61,31.61,26458.0,25.0225,25.0463,25.0225,25.0225,26458.0
2015-11-30 15:25:00,31.61,31.64,31.61,31.64,22800.0,25.0225,25.0463,25.0225,25.0463,22800.0
2015-11-30 15:30:00,31.64,31.69,31.62,31.67,37900.0,25.0463,25.0859,25.0305,25.07,37900.0
2015-11-30 15:35:00,31.67,31.69,31.67,31.68,25794.0,25.07,25.0859,25.07,25.078,25794.0
2015-11-30 15:40:00,31.68,31.68,31.65,31.65,29000.0,25.078,25.078,25.0542,25.0542,29000.0
2015-11-30 15:45:00,31.66,31.75,31.66,31.75,72244.0,25.0621,25.1334,25.0621,25.1334,72244.0
2015-11-30 15:50:00,31.75,31.76,31.71,31.71,62972.0,25.1334,25.1413,25.1017,25.1017,62972.0
2015-11-30 15:55:00,31.72,31.74,31.65,31.67,233954.0,25.1096,25.1255,25.0542,25.07,233954.0
2015-12-01 09:30:00,31.92,32.02,31.75,32.02,19954.0,25.2679,25.3471,25.1334,25.3471,19954.0
2015-12-01 09:35:00,32.02,32.1,31.93,31.95,14276.0,25.3471,25.4104,25.2759,25.2917,14276.0
2015-12-01 09:40:00,31.93,32.08,31.93,32.02,27206.0,25.2759,25.3946,25.2759,25.3471,27206.0
2015-12-01 09:45:00,32.0,32.1,31.97,32.04,44020.0,25.3313,25.4104,25.3075,25.3629,44020.0
2015-12-01 09:50:00,32.11,32.2,32.09,32.14,16912.0,25.4183,25.4896,25.4025,25.4421,16912.0
2015-12-01 09:55:00,32.18,32.19,32.1,32.1,30000.0,25.4738,25.4817,25.4104,25.4104,30000.0
2015-12-01 10:00:00,32.11,32.11,31.94,32.02,39234.0,25.4183,25.4183,25.2838,25.3471,39234.0
2015-12-01 10:05:00,32.02,32.07,31.98,32.02,15672.0,25.3471,25.3867,25.3154,25.3471,15672.0
2015-12-01 10:10:00,32.02,32.06,31.97,31.98,23928.0,25.3471,25.3788,25.3075,25.3154,23928.0
2015-12-01 10:15:00,31.97,31.97,31.89,31.92,14790.0,25.3075,25.3075,25.2442,25.2679,14790.0
2015-12-01 10:20:00,31.93,31.96,31.87,31.9,37926.0,25.2759,25.2996,25.2284,25.2521,37926.0
2015-12-01 10:25:00,31.86,31.93,31.81,31.93,22360.0,25.2204,25.2759,25.1809,25.2759,22360.0
2015-12-01 10:30:00,31.92,31.95,31.79,31.79,16908.0,25.2679,25.2917,25.165,25.165,16908.0
2015-12-01 10:35:00,31.78,31.85,31.78,31.84,14760.0,25.1571,25.2125,25.1571,25.2046,14760.0
2015-12-01 10:40:00,31.83,31.84,31.79,31.83,53300.0,25.1967,25.2046,25.165,25.1967,53300.0
2015-12-01 10:45:00,31.83,31.92,31.82,31.87,18154.0,25.1967,25.2679,25.1888,25.2284,18154.0
2015-12-01 10:50:00,31.87,31.96,31.87,31.94,13524.0,25.2284,25.2996,25.2284,25.2838,13524.0
2015-12-01 10:55:00,31.93,31.96,31.92,31.96,9000.0,25.2759,25.2996,25.2679,25.2996,9000.0
2015-12-01 11:00:00,31.96,31.98,31.93,31.98,21000.0,25.2996,25.3154,25.2759,25.3154,21000.0
2015-12-01 11:05:00,31.96,31.98,31.95,31.97,17768.0,25.2996,25.3154,25.2917,25.3075,17768.0
2015-12-01 11:10:00,31.96,31.98,31.93,31.94,38350.0,25.2996,25.3154,25.2759,25.2838,38350.0
2015-12-01 11:15:00,31.93,31.98,31.93,31.95,8800.0,25.2759,25.3154,25.2759,25.2917,8800.0
2015-12-01 11:20:00,31.95,32.01,31.94,32.0,89226.0,25.2917,25.3392,25.2838,25.3313,89226.0
2015-12-01 11:25:00,32.0,32.0,31.96,31.98,36624.0,25.3313,25.3313,25.2996,25.3154,36624.0
2015-12-01 11:30:00,31.98,31.99,31.93,31.93,54482.0,25.3154,25.3234,25.2759,25.2759,54482.0
2015-12-01 11:35:00,31.93,31.93,31.89,31.89,17826.0,25.2759,25.2759,25.2442,25.2442,17826.0
2015-12-01 11:40:00,31.89,31.89,31.79,31.8,9226.0,25.2442,25.2442,25.165,25.1729,9226.0
2015-12-01 11:45:00,31.8,31.81,31.78,31.8,9164.0,25.1729,25.1809,25.1571,25.1729,9164.0
2015-12-01 11:50:00,31.8,31.8,31.78,31.79,9910.0,25.1729,25.1729,25.1571,25.165,9910.0
2015-12-01 11:55:00,31.78,31.78,31.75,31.75,6800.0,25.1571,25.1571,25.1334,25.1334,6800.0
2015-12-01 12:00:00,31.77,31.81,31.77,31.79,6702.0,25.1492,25.1809,25.1492,25.165,6702.0
2015-12-01 12:05:00,31.79,31.82,31.79,31.82,3496.0,25.165,25.1888,25.165,25.1888,3496.0
2015-12-01 12:10:00,31.84,31.91,31.84,31.91,19958.0,25.2046,25.26,25.2046,25.26,19958.0
2015-12-01 12:15:00,31.91,31.92,31.88,31.92,13524.0,25.26,25.2679,25.2363,25.2679,13524.0
2015-12-01 12:20:00,31.91,31.97,31.91,31.97,4200.0,25.26,25.3075,25.26,25.3075,4200.0
2015-12-01 12:25:00,31.96,32.0,31.91,31.91,8600.0,25.2996,25.3313,25.26,25.26,8600.0
2015-12-01 12:30:00,31.9,31.98,31.9,31.98,13450.0,25.2521,25.3154,25.2521,25.3154,13450.0
2015-12-01 12:35:00,31.97,31.97,31.95,31.96,2800.0,25.3075,25.3075,25.2917,25.2996,2800.0
2015-12-01 12:40:00,31.95,32.0,31.95,31.99,4352.0,25.2917,25.3313,25.2917,25.3234,4352.0
2015-12-01 12:45:00,31.99,32.0,31.93,31.94,6800.0,25.3234,25.3313,25.2759,25.2838,6800.0
2015-12-01 12:50:00,31.95,31.96,31.94,31.96,2720.0,25.2917,25.2996,25.2838,25.2996,2720.0
2015-12-01 12:55:00,31.96,31.97,31.95,31.95,1400.0,25.2996,25.3075,25.2917,25.2917,1400.0
2015-12-01 13:00:00,31.95,31.97,31.95,31.97,3484.0,25.2917,25.3075,25.2917,25.3075,3484.0
2015-12-01 13:05:00,31.97,31.97,31.92,31.92,6472.0,25.3075,25.3075,25.2679,25.2679,6472.0
2015-12-01 13:10:00,31.92,31.92,31.89,31.89,4226.0,25.2679,25.2679,25.2442,25.2442,4226.0
2015-12-01 13:15:00,31.89,31.89,31.84,31.84,10138.0,25.2442,25.2442,25.2046,25.2046,10138.0
2015-12-01 13:20:00,31.84,31.84,31.83,31.84,3650.0,25.2046,25.2046,25.1967,25.2046,3650.0
2015-12-01 13:25:00,31.84,31.84,31.79,31.79,6224.0,25.2046,25.2046,25.165,25.165,6224.0
2015-12-01 13:30:00,31.79,31.79,31.76,31.78,6008.0,25.165,25.165,25.1413,25.1571,6008.0
2015-12-01 13:35:00,31.78,31.82,31.77,31.82,6900.0,25.1571,25.1888,25.1492,25.1888,6900.0
2015-12-01 13:40:00,31.84,31.86,31.84,31.85,3028.0,25.2046,25.2204,25.2046,25.2125,3028.0
2015-12-01 13:45:00,31.85,31.85,31.82,31.85,7770.0,25.2125,25.2125,25.1888,25.2125,7770.0
2015-12-01 13:50:00,31.85,31.86,31.84,31.85,7324.0,25.2125,25.2204,25.2046,25.2125,7324.0
2015-12-01 13:55:00,31.85,31.86,31.84,31.86,4812.0,25.2125,25.2204,25.2046,25.2204,4812.0
2015-12-01 14:00:00,31.86,31.91,31.86,31.86,19886.0,25.2204,25.26,25.2204,25.2204,19886.0
2015-12-01 14:05:00,31.88,31.93,31.88,31.93,21398.0,25.2363,25.2759,25.2363,25.2759,21398.0
2015-12-01 14:10:00,31.93,31.93,31.89,31.9,6526.0,25.2759,25.2759,25.2442,25.2521,6526.0
2015-12-01 14:15:00,31.9,31.94,31.9,31.91,7416.0,25.2521,25.2838,25.2521,25.26,7416.0
2015-12-01 14:20:00,31.92,31.97,31.91,31.96,13082.0,25.2679,25.3075,25.26,25.2996,13082.0
2015-12-01 14:25:00,31.97,32.01,31.97,32.0,9292.0,25.3075,25.3392,25.3075,25.3313,9292.0
2015-12-01 14:30:00,32.0,32.01,31.96,31.96,3934.0,25.3313,25.3392,25.2996,25.2996,3934.0
2015-12-01 14:35:00,31.96,31.96,31.91,31.92,8204.0,25.2996,25.2996,25.26,25.2679,8204.0
2015-12-01 14:40:00,31.9,31.92,31.89,31.91,11800.0,25.2521,25.2679,25.2442,25.26,11800.0
2015-12-01 14:45:00,31.9,31.92,31.88,31.9,8192.0,25.2521,25.2679,25.2363,25.2521,8192.0
2015-12-01 14:50:00,31.91,31.93,31.91,31.93,2806.0,25.26,25.2759,25.26,25.2759,2806.0
2015-12-01 14:55:00,31.93,31.94,31.92,31.92,6676.0,25.2759,25.2838,25.2679,25.2679,6676.0
2015-12-01 15:00:00,31.92,31.93,31.88,31.88,12226.0,25.2679,25.2759,25.2363,25.2363,12226.0
2015-12-01 15:05:00,31.88,31.9,31.88,31.89,12400.0,25.2363,25.2521,25.2363,25.2442,12400.0
2015-12-01 15:10:00,31.9,31.9,31.88,31.89,8800.0,25.2521,25.2521,25.2363,25.2442,8800.0
2015-12-01 15:15:00,31.89,31.92,31.89,31.92,11554.0,25.2442,25.2679,25.2442,25.2679,11554.0
2015-12-01 15:20:00,31.92,31.94,31.91,31.94,14624.0,25.2679,25.2838,25.26,25.2838,14624.0
2015-12-01 15:25:00,31.95,31.97,31.94,31.97,11024.0,25.2917,25.3075,25.2838,25.3075,11024.0
2015-12-01 15:30:00,31.97,31.98,31.95,31.97,22258.0,25.3075,25.3154,25.2917,25.3075,22258.0
2015-12-01 15:35:00,31.97,32.02,31.97,32.01,45030.0,25.3075,25.3471,25.3075,25.3392,45030.0
2015-12-01 15:40:00,32.01,32.02,32.0,32.0,43986.0,25.3392,25.3471,25.3313,25.3313,43986.0
2015-12-01 15:45:00,32.01,32.02,32.0,32.0,51524.0,25.3392,25.3471,25.3313,25.3313,51524.0
2015-12-01 15:50:00,32.01,32.02,32.0,32.01,42872.0,25.3392,25.3471,25.3313,25.3392,42872.0
2015-12-01 15:55:00,32.02,32.02,31.96,31.99,128242.0,25.3471,25.3471,25.2996,25.3234,128242.0
2015-12-02 09:30:00,32.02,32.29,31.92,32.12,20736.0,25.3471,25.5608,25.2679,25.4263,20736.0
2015-12-02 09:35:00,32.1,32.18,32.1,32.15,5134.0,25.4104,25.4738,25.4104,25.45,5134.0
2015-12-02 09:40:00,32.17,32.17,32.05,32.05,5682.0,25.4658,25.4658,25.3708,25.3708,5682.0
2015-12-02 09:45:00,32.02,32.05,31.96,31.97,16448.0,25.3471,25.3708,25.2996,25.3075,16448.0
2015-12-02 09:50:00,31.95,31.95,31.81,31.81,13794.0,25.2917,25.2917,25.1809,25.1809,13794.0
2015-12-02 09:55:00,31.82,31.89,31.81,31.89,39004.0,25.1888,25.2442,25.1809,25.2442,39004.0
2015-12-02 10:00:00,31.89,31.92,31.85,31.87,26830.0,25.2442,25.2679,25.2125,25.2284,26830.0
2015-12-02 10:05:00,31.88,31.92,31.86,31.89,11870.0,25.2363,25.2679,25.2204,25.2442,11870.0
2015-12-02 10:10:00,31.9,32.0,31.89,32.0,9298.0,25.2521,25.3313,25.2442,25.3313,9298.0
2015-12-02 10:15:00,31.99,32.04,31.97,32.01,8700.0,25.3234,25.3629,25.3075,25.3392,8700.0
2015-12-02 10:20:00,32.01,32.01,31.97,31.97,10184.0,25.3392,25.3392,25.3075,25.3075,10184.0
2015-12-02 10:25:00,31.97,32.0,31.89,31.97,16490.0,25.3075,25.3313,25.2442,25.3075,16490.0
2015-12-02 10:30:00,31.96,31.98,31.92,31.93,29580.0,25.2996,25.3154,25.2679,25.2759,29580.0
2015-12-02 10:35:00,31.93,32.01,31.92,32.01,33694.0,25.2759,25.3392,25.2679,25.3392,33694.0
2015-12-02 10:40:00,32.0,32.06,31.96,32.05,18206.0,25.3313,25.3788,25.2996,25.3708,18206.0
2015-12-02 10:45:00,32.05,32.08,32.02,32.07,14498.0,25.3708,25.3946,25.3471,25.3867,14498.0
2015-12-02 10:50:00,32.07,32.1,32.05,32.09,19946.0,25.3867,25.4104,25.3708,25.4025,19946.0
2015-12-02 10:55:00,32.09,32.1,31.98,31.98,41246.0,25.4025,25.4104,25.3154,25.3154,41246.0
2015-12-02 11:00:00,31.97,31.98,31.92,31.95,9218.0,25.3075,25.3154,25.2679,25.2917,9218.0
2015-12-02 11:05:00,31.94,31.94,31.89,31.92,15558.0,25.2838,25.2838,25.2442,25.2679,15558.0
2015-12-02 11:10:00,31.96,31.97,31.93,31.93,8814.0,25.2996,25.3075,25.2759,25.2759,8814.0
2015-12-02 11:15:00,31.95,31.95,31.91,31.95,9000.0,25.2917,25.2917,25.26,25.2917,9000.0
2015-12-02 11:20:00,31.96,31.97,31.93,31.95,10574.0,25.2996,25.3075,25.2759,25.2917,10574.0
2015-12-02 11:25:00,31.96,31.98,31.93,31.93,13990.0,25.2996,25.3154,25.2759,25.2759,13990.0
2015-12-02 11:30:00,31.93,31.95,31.9,31.91,9400.0,25.2759,25.2917,25.2521,25.26,9400.0
2015-12-02 11:35:00,31.92,31.98,31.92,31.93,26600.0,25.2679,25.3154,25.2679,25.2759,26600.0
2015-12-02 11:40:00,31.93,31.95,31.87,31.87,11200.0,25.2759,25.2917,25.2284,25.2284,11200.0
2015-12-02 11:45:00,31.88,31.94,31.88,31.94,5380.0,25.2363,25.2838,25.2363,25.2838,5380.0
2015-12-02 11:50:00,31.94,32.0,31.93,31.96,32748.0,25.2838,25.3313,25.2759,25.2996,32748.0
2015-12-02 11:55:00,31.95,31.99,31.93,31.99,12120.0,25.2917,25.3234,25.2759,25.3234,12120.0
2015-12-02 12:00:00,31.98,32.02,31.97,32.01,8778.0,25.3154,25.3471,25.3075,25.3392,8778.0
2015-12-02 12:05:00,32.01,32.04,32.0,32.01,9440.0,25.3392,25.3629,25.3313,25.3392,9440.0
2015-12-02 12:10:00,32.01,32.01,31.99,32.01,13230.0,25.3392,25.3392,25.3234,25.3392,13230.0
2015-12-02 12:15:00,32.01,32.02,31.98,31.99,6200.0,25.3392,25.3471,25.3154,25.3234,6200.0
2015-12-02 12:20:00,31.98,31.98,31.97,31.97,10600.0,25.3154,25.3154,25.3075,25.3075,10600.0
2015-12-02 12:25:00,31.97,31.98,31.92,31.98,26778.0,25.3075,25.3154,25.2679,25.3154,26778.0
2015-12-02 12:30:00,31.97,31.99,31.95,31.95,9600.0,25.3075,25.3234,25.2917,25.2917,9600.0
2015-12-02 12:35:00,31.96,31.99,31.96,31.99,9516.0,25.2996,25.3234,25.2996,25.3234,9516.0
2015-12-02 12:40:00,31.99,31.99,31.96,31.96,4818.0,25.3234,25.3234,25.2996,25.2996,4818.0
2015-12-02 12:45:00,31.96,31.97,31.95,31.96,8278.0,25.2996,25.3075,25.2917,25.2996,8278.0
2015-12-02 12:50:00,31.97,31.97,31.93,31.93,20752.0,25.3075,25.3075,25.2759,25.2759,20752.0
2015-12-02 12:55:00,31.93,31.93,31.91,31.92,13852.0,25.2759,25.2759,25.26,25.2679,13852.0
2015-12-02 13:00:00,31.92,31.94,31.9,31.9,14764.0,25.2679,25.2838,25.2521,25.2521,14764.0
2015-12-02 13:05:00,31.9,31.93,31.89,31.93,12600.0,25.2521,25.2759,25.2442,25.2759,12600.0
2015-12-02 13:10:00,31.94,31.98,31.93,31.98,8800.0,25.2838,25.3154,25.2759,25.3154,8800.0
2015-12-02 13:15:00,31.98,31.98,31.96,31.97,7610.0,25.3154,25.3154,25.2996,25.3075,7610.0
2015-12-02 13:20:00,31.96,31.97,31.94,31.95,6918.0,25.2996,25.3075,25.2838,25.2917,6918.0
2015-12-02 13:25:00,31.96,31.96,31.95,31.95,4590.0,25.2996,25.2996,25.2917,25.2917,4590.0
2015-12-02 13:30:00,31.95,31.96,31.89,31.9,17700.0,25.2917,25.2996,25.2442,25.2521,17700.0
2015-12-02 13:35:00,31.89,31.92,31.89,31.9,14026.0,25.2442,25.2679,25.2442,25.2521,14026.0
2015-12-02 13:40:00,31.9,31.92,31.9,31.9,8000.0,25.2521,25.2679,25.2521,25.2521,8000.0
2015-12-02 13:45:00,31.9,31.91,31.88,31.89,15964.0,25.2521,25.26,25.2363,25.2442,15964.0
2015-12-02 13:50:00,31.88,31.9,31.87,31.89,18090.0,25.2363,25.2521,25.2284,25.2442,18090.0
2015-12-02 13:55:00,31.89,31.91,31.88,31.89,21194.0,25.2442,25.26,25.2363,25.2442,21194.0
2015-12-02 14:00:00,31.89,31.9,31.86,31.86,30018.0,25.2442,25.2521,25.2204,25.2204,30018.0
2015-12-02 14:05:00,31.86,31.87,31.81,31.83,14238.0,25.2204,25.2284,25.1809,25.1967,14238.0
2015-12-02 14:10:00,31.82,31.82,31.8,31.8,11744.0,25.1888,25.1888,25.1729,25.1729,11744.0
2015-12-02 14:15:00,31.8,31.8,31.77,31.78,31600.0,25.1729,25.1729,25.1492,25.1571,31600.0
2015-12-02 14:20:00,31.78,31.79,31.75,31.76,16640.0,25.1571,25.165,25.1334,25.1413,16640.0
2015-12-02 14:25:00,31.76,31.78,31.74,31.78,8800.0,25.1413,25.1571,25.1255,25.1571,8800.0
2015-12-02 14:30:00,31.79,31.79,31.77,31.78,14212.0,25.165,25.165,25.1492,25.1571,14212.0
2015-12-02 14:35:00,31.78,31.8,31.77,31.78,12904.0,25.1571,25.1729,25.1492,25.1571,12904.0
2015-12-02 14:40:00,31.77,31.77,31.72,31.73,11630.0,25.1492,25.1492,25.1096,25.1175,11630.0
2015-12-02 14:45:00,31.73,31.73,31.68,31.68,15200.0,25.1175,25.1175,25.078,25.078,15200.0
2015-12-02 14:50:00,31.68,31.71,31.68,31.7,9000.0,25.078,25.1017,25.078,25.0938,9000.0
2015-12-02 14:55:00,31.7,31.7,31.66,31.67,22464.0,25.0938,25.0938,25.0621,25.07,22464.0
2015-12-02 15:00:00,31.67,31.7,31.67,31.7,11182.0,25.07,25.0938,25.07,25.0938,11182.0
2015-12-02 15:05:00,31.69,31.71,31.68,31.71,17290.0,25.0859,25.1017,25.078,25.1017,17290.0
2015-12-02 15:10:00,31.72,31.75,31.71,31.72,24132.0,25.1096,25.1334,25.1017,25.1096,24132.0
2015-12-02 15:15:00,31.72,31.75,31.71,31.74,11402.0,25.1096,25.1334,25.1017,25.1255,11402.0
2015-12-02 15:20:00,31.75,31.77,31.73,31.77,20998.0,25.1334,25.1492,25.1175,25.1492,20998.0
2015-12-02 15:25:00,31.76,31.8,31.75,31.79,20562.0,25.1413,25.1729,25.1334,25.165,20562.0
2015-12-02 15:30:00,31.8,31.81,31.78,31.81,28240.0,25.1729,25.1809,25.1571,25.1809,28240.0
2015-12-02 15:35:00,31.82,31.83,31.8,31.82,30808.0,25.1888,25.1967,25.1729,25.1888,30808.0
2015-12-02 15:40:00,31.82,31.86,31.81,31.82,29010.0,25.1888,25.2204,25.1809,25.1888,29010.0
2015-12-02 15:45:00,31.82,31.82,31.71,31.71,26244.0,25.1888,25.1888,25.1017,25.1017,26244.0
2015-12-02 15:50:00,31.71,31.75,31.71,31.75,36356.0,25.1017,25.1334,25.1017,25.1334,36356.0
2015-12-02 15:55:00,31.75,31.77,31.73,31.76,70654.0,25.1334,25.1492,25.1175,25.1413,70654.0
2015-12-03 09:30:00,31.79,32.01,31.75,31.9,12738.0,25.165,25.3392,25.1334,25.2521,12738.0
2015-12-03 09:35:00,31.93,31.95,31.84,31.9,13440.0,25.2759,25.2917,25.2046,25.2521,13440.0
2015-12-03 09:40:00,31.89,32.1,31.82,31.87,38642.0,25.2442,25.4104,25.1888,25.2284,38642.0
2015-12-03 09:45:00,31.86,32.04,31.85,32.02,19190.0,25.2204,25.3629,25.2125,25.3471,19190.0
2015-12-03 09:50:00,31.96,32.04,31.93,31.99,12402.0,25.2996,25.3629,25.2759,25.3234,12402.0
2015-12-03 09:55:00,31.95,31.99,31.92,31.95,21178.0,25.2917,25.3234,25.2679,25.2917,21178.0
2015-12-03 10:00:00,31.93,31.95,31.78,31.81,79894.0,25.2759,25.2917,25.1571,25.1809,79894.0
2015-12-03 10:05:00,31.81,31.85,31.78,31.81,38710.0,25.1809,25.2125,25.1571,25.1809,38710.0
2015-12-03 10:10:00,31.8,31.81,31.74,31.79,33532.0,25.1729,25.1809,25.1255,25.165,33532.0
2015-12-03 10:15:00,31.79,31.82,31.76,31.76,31856.0,25.165,25.1888,25.1413,25.1413,31856.0
2015-12-03 10:20:00,31.75,31.77,31.65,31.74,16030.0,25.1334,25.1492,25.0542,25.1255,16030.0
2015-12-03 10:25:00,31.73,31.79,31.73,31.75,20988.0,25.1175,25.165,25.1175,25.1334,20988.0
2015-12-03 10:30:00,31.74,31.77,31.7,31.76,11568.0,25.1255,25.1492,25.0938,25.1413,11568.0
2015-12-03 10:35:00,31.75,31.75,31.71,31.72,30764.0,25.1334,25.1334,25.1017,25.1096,30764.0
2015-12-03 10:40:00,31.73,31.79,31.72,31.76,92008.0,25.1175,25.165,25.1096,25.1413,92008.0
2015-12-03 10:45:00,31.77,31.86,31.75,31.84,21250.0,25.1492,25.2204,25.1334,25.2046,21250.0
2015-12-03 10:50:00,31.83,31.83,31.74,31.75,16966.0,25.1967,25.1967,25.1255,25.1334,16966.0
2015-12-03 10:55:00,31.74,31.75,31.65,31.65,13816.0,25.1255,25.1334,25.0542,25.0542,13816.0
2015-12-03 11:00:00,31.63,31.63,31.56,31.58,17930.0,25.0384,25.0384,24.983,24.9988,17930.0
2015-12-03 11:05:00,31.58,31.64,31.58,31.64,10462.0,24.9988,25.0463,24.9988,25.0463,10462.0
2015-12-03 11:10:00,31.63,31.73,31.61,31.73,8600.0,25.0384,25.1175,25.0225,25.1175,8600.0
2015-12-03 11:15:00,31.73,31.8,31.72,31.79,14150.0,25.1175,25.1729,25.1096,25.165,14150.0
2015-12-03 11:20:00,31.79,31.81,31.72,31.75,17506.0,25.165,25.1809,25.1096,25.1334,17506.0
2015-12-03 11:25:00,31.74,31.91,31.74,31.88,26292.0,25.1255,25.26,25.1255,25.2363,26292.0
2015-12-03 11:30:00,31.9,31.9,31.85,31.87,32810.0,25.2521,25.2521,25.2125,25.2284,32810.0
2015-12-03 11:35:00,31.87,31.9,31.8,31.88,39634.0,25.2284,25.2521,25.1729,25.2363,39634.0
2015-12-03 11:40:00,31.86,31.93,31.86,31.91,28998.0,25.2204,25.2759,25.2204,25.26,28998.0
2015-12-03 11:45:00,31.92,31.93,31.85,31.89,28180.0,25.2679,25.2759,25.2125,25.2442,28180.0
2015-12-03 11:50:00,31.88,31.9,31.87,31.89,16596.0,25.2363,25.2521,25.2284,25.2442,16596.0
2015-12-03 11:55:00,31.89,31.93,31.89,31.91,8006.0,25.2442,25.2759,25.2442,25.26,8006.0
2015-12-03 12:00:00,31.93,31.93,31.87,31.88,15598.0,25.2759,25.2759,25.2284,25.2363,15598.0
2015-12-03 12:05:00,31.88,31.9,31.86,31.86,17348.0,25.2363,25.2521,25.2204,25.2204,17348.0
2015-12-03 12:10:00,31.86,31.89,31.85,31.88,18188.0,25.2204,25.2442,25.2125,25.2363,18188.0
2015-12-03 12:15:00,31.88,31.92,31.86,31.92,38994.0,25.2363,25.2679,25.2204,25.2679,38994.0
2015-12-03 12:20:00,31.9,31.92,31.88,31.89,28220.0,25.2521,25.2679,25.2363,25.2442,28220.0
2015-12-03 12:25:00,31.88,31.91,31.88,31.89,53306.0,25.2363,25.26,25.2363,25.2442,53306.0
2015-12-03 12:30:00,31.89,31.9,31.85,31.88,31640.0,25.2442,25.2521,25.2125,25.2363,31640.0
2015-12-03 12:35:00,31.88,31.9,31.86,31.86,9092.0,25.2363,25.2521,25.2204,25.2204,9092.0
2015-12-03 12:40:00,31.86,31.9,31.86,31.88,18484.0,25.2204,25.2521,25.2204,25.2363,18484.0
2015-12-03 12:45:00,31.89,31.91,31.88,31.89,9526.0,25.2442,25.26,25.2363,25.2442,9526.0
2015-12-03 12:50:00,31.9,31.92,31.86,31.86,15094.0,25.2521,25.2679,25.2204,25.2204,15094.0
2015-12-03 12:55:00,31.85,31.86,31.79,31.79,11696.0,25.2125,25.2204,25.165,25.165,11696.0
2015-12-03 13:00:00,31.8,31.8,31.67,31.68,13052.0,25.1729,25.1729,25.07,25.078,13052.0
2015-12-03 13:05:00,31.68,31.7,31.64,31.67,13250.0,25.078,25.0938,25.0463,25.07,13250.0
2015-12-03 13:10:00,31.66,31.73,31.66,31.69,9906.0,25.0621,25.1175,25.0621,25.0859,9906.0
2015-12-03 13:15:00,31.68,31.73,31.68,31.72,5704.0,25.078,25.1175,25.078,25.1096,5704.0
2015-12-03 13:20:00,31.73,31.77,31.68,31.77,13106.0,25.1175,25.1492,25.078,25.1492,13106.0
2015-12-03 13:25:00,31.76,31.77,31.72,31.74,10168.0,25.1413,25.1492,25.1096,25.1255,10168.0
2015-12-03 13:30:00,31.74,31.75,31.7,31.74,42338.0,25.1255,25.1334,25.0938,25.1255,42338.0
2015-12-03 13:35:00,31.75,31.83,31.74,31.75,101622.0,25.1334,25.1967,25.1255,25.1334,101622.0
2015-12-03 13:40:00,31.75,31.78,31.75,31.75,18904.0,25.1334,25.1571,25.1334,25.1334,18904.0
2015-12-03 13:45:00,31.78,31.78,31.74,31.75,34532.0,25.1571,25.1571,25.1255,25.1334,34532.0
2015-12-03 13:50:00,31.75,31.77,31.74,31.77,22606.0,25.1334,25.1492,25.1255,25.1492,22606.0
2015-12-03 13:55:00,31.76,31.76,31.73,31.73,28038.0,25.1413,25.1413,25.1175,25.1175,28038.0
2015-12-03 14:00:00,31.73,31.75,31.72,31.74,45610.0,25.1175,25.1334,25.1096,25.1255,45610.0
2015-12-03 14:05:00,31.73,31.77,31.72,31.75,24010.0,25.1175,25.1492,25.1096,25.1334,24010.0
2015-12-03 14:10:00,31.74,31.77,31.74,31.74,24024.0,25.1255,25.1492,25.1255,25.1255,24024.0
2015-12-03 14:15:00,31.74,31.77,31.74,31.76,17286.0,25.1255,25.1492,25.1255,25.1413,17286.0
2015-12-03 14:20:00,31.77,31.79,31.71,31.73,37296.0,25.1492,25.165,25.1017,25.1175,37296.0
2015-12-03 14:25:00,31.73,31.73,31.57,31.59,55670.0,25.1175,25.1175,24.9909,25.0067,55670.0
2015-12-03 14:30:00,31.57,31.58,31.54,31.57,26758.0,24.9909,24.9988,24.9671,24.9909,26758.0
2015-12-03 14:35:00,31.56,31.61,31.55,31.58,7602.0,24.983,25.0225,24.975,24.9988,7602.0
2015-12-03 14:40:00,31.58,31.58,31.52,31.57,18416.0,24.9988,24.9988,24.9513,24.9909,18416.0
2015-12-03 14:45:00,31.57,31.61,31.52,31.59,11906.0,24.9909,25.0225,24.9513,25.0067,11906.0
2015-12-03 14:50:00,31.6,31.64,31.6,31.63,9886.0,25.0146,25.0463,25.0146,25.0384,9886.0
2015-12-03 14:55:00,31.65,31.68,31.63,31.66,15598.0,25.0542,25.078,25.0384,25.0621,15598.0
2015-12-03 15:00:00,31.66,31.71,31.64,31.7,11992.0,25.0621,25.1017,25.0463,25.0938,11992.0
2015-12-03 15:05:00,31.71,31.71,31.64,31.66,18018.0,25.1017,25.1017,25.0463,25.0621,18018.0
2015-12-03 15:10:00,31.66,31.67,31.63,31.63,10682.0,25.0621,25.07,25.0384,25.0384,10682.0
2015-12-03 15:15:00,31.62,31.62,31.58,31.58,8140.0,25.0305,25.0305,24.9988,24.9988,8140.0
2015-12-03 15:20:00,31.57,31.62,31.57,31.6,18218.0,24.9909,25.0305,24.9909,25.0146,18218.0
2015-12-03 15:25:00,31.6,31.6,31.56,31.58,17830.0,25.0146,25.0146,24.983,24.9988,17830.0
2015-12-03 15:30:00,31.58,31.58,31.52,31.55,23274.0,24.9988,24.9988,24.9513,24.975,23274.0
2015-12-03 15:35:00,31.55,31.68,31.55,31.65,25690.0,24.975,25.078,24.975,25.0542,25690.0
2015-12-03 15:40:00,31.64,31.64,31.54,31.57,41244.0,25.0463,25.0463,24.9671,24.9909,41244.0
2015-12-03 15:45:00,31.56,31.56,31.51,31.51,46330.0,24.983,24.983,24.9434,24.9434,46330.0
2015-12-03 15:50:00,31.51,31.55,31.5,31.53,71140.0,24.9434,24.975,24.9355,24.9592,71140.0
2015-12-03 15:55:00,31.53,31.58,31.51,31.57,139186.0,24.9592,24.9988,24.9434,24.9909,139186.0
2015-12-04 09:30:00,31.67,31.84,31.57,31.64,20978.0,25.07,25.2046,24.9909,25.0463,20978.0
2015-12-04 09:35:00,31.74,31.74,31.5,31.74,9112.0,25.1255,25.1255,24.9355,25.1255,9112.0
2015-12-04 09:40:00,31.73,31.91,31.72,31.86,15026.0,25.1175,25.26,25.1096,25.2204,15026.0
2015-12-04 09:45:00,31.89,32.1,31.83,32.09,21076.0,25.2442,25.4104,25.1967,25.4025,21076.0
2015-12-04 09:50:00,32.09,32.16,32.04,32.06,15320.0,25.4025,25.4579,25.3629,25.3788,15320.0
2015-12-04 09:55:00,32.06,32.07,31.98,32.0,12010.0,25.3788,25.3867,25.3154,25.3313,12010.0
2015-12-04 10:00:00,32.01,32.02,31.89,31.89,10952.0,25.3392,25.3471,25.2442,25.2442,10952.0
2015-12-04 10:05:00,31.86,31.9,31.78,31.78,6508.0,25.2204,25.2521,25.1571,25.1571,6508.0
2015-12-04 10:10:00,31.78,31.84,31.78,31.81,10558.0,25.1571,25.2046,25.1571,25.1809,10558.0
2015-12-04 10:15:00,31.81,31.81,31.71,31.71,8000.0,25.1809,25.1809,25.1017,25.1017,8000.0
2015-12-04 10:20:00,31.74,31.74,31.7,31.71,5400.0,25.1255,25.1255,25.0938,25.1017,5400.0
2015-12-04 10:25:00,31.73,31.75,31.72,31.72,6800.0,25.1175,25.1334,25.1096,25.1096,6800.0
2015-12-04 10:30:00,31.72,31.76,31.71,31.76,4400.0,25.1096,25.1413,25.1017,25.1413,4400.0
2015-12-04 10:35:00,31.78,31.97,31.78,31.97,5200.0,25.1571,25.3075,25.1571,25.3075,5200.0
2015-12-04 10:40:00,31.93,31.94,31.85,31.86,6600.0,25.2759,25.2838,25.2125,25.2204,6600.0
2015-12-04 10:45:00,31.9,31.91,31.87,31.87,9400.0,25.2521,25.26,25.2284,25.2284,9400.0
2015-12-04 10:50:00,31.89,31.91,31.85,31.89,5000.0,25.2442,25.26,25.2125,25.2442,5000.0
2015-12-04 10:55:00,31.89,31.92,31.88,31.9,7010.0,25.2442,25.2679,25.2363,25.2521,7010.0
2015-12-04 11:00:00,31.9,32.01,31.9,31.98,16610.0,25.2521,25.3392,25.2521,25.3154,16610.0
2015-12-04 11:05:00,31.99,32.0,31.96,31.96,3600.0,25.3234,25.3313,25.2996,25.2996,3600.0
2015-12-04 11:10:00,31.96,31.98,31.95,31.97,6782.0,25.2996,25.3154,25.2917,25.3075,6782.0
2015-12-04 11:15:00,31.97,31.98,31.95,31.95,3400.0,25.3075,25.3154,25.2917,25.2917,3400.0
2015-12-04 11:20:00,31.96,31.96,31.92,31.95,6850.0,25.2996,25.2996,25.2679,25.2917,6850.0
2015-12-04 11:25:00,31.95,31.95,31.86,31.86,46112.0,25.2917,25.2917,25.2204,25.2204,46112.0
2015-12-04 11:30:00,31.86,31.87,31.85,31.85,22782.0,25.2204,25.2284,25.2125,25.2125,22782.0
2015-12-04 11:35:00,31.85,31.86,31.83,31.83,12130.0,25.2125,25.2204,25.1967,25.1967,12130.0
2015-12-04 11:40:00,31.81,31.83,31.79,31.8,7400.0,25.1809,25.1967,25.165,25.1729,7400.0
2015-12-04 11:45:00,31.81,31.81,31.72,31.72,1800.0,25.1809,25.1809,25.1096,25.1096,1800.0
2015-12-04 11:50:00,31.73,31.77,31.73,31.74,7010.0,25.1175,25.1492,25.1175,25.1255,7010.0
2015-12-04 11:55:00,31.72,31.75,31.72,31.73,3482.0,25.1096,25.1334,25.1096,25.1175,3482.0
2015-12-04 12:00:00,31.74,31.74,31.69,31.69,3200.0,25.1255,25.1255,25.0859,25.0859,3200.0
2015-12-04 12:05:00,31.7,31.74,31.69,31.72,6814.0,25.0938,25.1255,25.0859,25.1096,6814.0
2015-12-04 12:10:00,31.73,31.74,31.7,31.74,7200.0,25.1175,25.1255,25.0938,25.1255,7200.0
2015-12-04 12:15:00,31.72,31.72,31.67,31.68,3600.0,25.1096,25.1096,25.07,25.078,3600.0
2015-12-04 12:20:00,31.68,31.74,31.68,31.74,6190.0,25.078,25.1255,25.078,25.1255,6190.0
2015-12-04 12:25:00,31.73,31.76,31.71,31.72,3800.0,25.1175,25.1413,25.1017,25.1096,3800.0
2015-12-04 12:30:00,31.76,31.82,31.75,31.82,3956.0,25.1413,25.1888,25.1334,25.1888,3956.0
2015-12-04 12:35:00,31.83,31.83,31.76,31.76,2800.0,25.1967,25.1967,25.1413,25.1413,2800.0
2015-12-04 12:40:00,31.78,31.86,31.76,31.79,18510.0,25.1571,25.2204,25.1413,25.165,18510.0
2015-12-04 12:45:00,31.79,31.82,31.79,31.81,1800.0,25.165,25.1888,25.165,25.1809,1800.0
2015-12-04 12:50:00,31.82,31.84,31.78,31.78,3400.0,25.1888,25.2046,25.1571,25.1571,3400.0
2015-12-04 12:55:00,31.77,31.82,31.75,31.8,15000.0,25.1492,25.1888,25.1334,25.1729,15000.0
2015-12-04 13:00:00,31.81,31.83,31.8,31.83,4500.0,25.1809,25.1967,25.1729,25.1967,4500.0
2015-12-04 13:05:00,31.85,31.86,31.83,31.85,15002.0,25.2125,25.2204,25.1967,25.2125,15002.0
2015-12-04 13:10:00,31.85,31.86,31.8,31.83,15374.0,25.2125,25.2204,25.1729,25.1967,15374.0
2015-12-04 13:15:00,31.83,31.85,31.83,31.83,3800.0,25.1967,25.2125,25.1967,25.1967,3800.0
2015-12-04 13:20:00,31.85,31.85,31.79,31.79,4800.0,25.2125,25.2125,25.165,25.165,4800.0
2015-12-04 13:25:00,31.78,31.79,31.78,31.79,2428.0,25.1571,25.165,25.1571,25.165,2428.0
2015-12-04 13:30:00,31.81,31.82,31.77,31.77,8800.0,25.1809,25.1888,25.1492,25.1492,8800.0
2015-12-04 13:35:00,31.75,31.77,31.73,31.73,6000.0,25.1334,25.1492,25.1175,25.1175,6000.0
2015-12-04 13:40:00,31.75,31.76,31.71,31.74,8916.0,25.1334,25.1413,25.1017,25.1255,8916.0
2015-12-04 13:45:00,31.75,31.77,31.71,31.73,7140.0,25.1334,25.1492,25.1017,25.1175,7140.0
2015-12-04 13:50:00,31.7,31.75,31.7,31.73,10306.0,25.0938,25.1334,25.0938,25.1175,10306.0
2015-12-04 13:55:00,31.75,31.75,31.73,31.74,3804.0,25.1334,25.1334,25.1175,25.1255,3804.0
2015-12-04 14:00:00,31.73,31.75,31.73,31.74,6200.0,25.1175,25.1334,25.1175,25.1255,6200.0
2015-12-04 14:05:00,31.74,31.75,31.71,31.74,6780.0,25.1255,25.1334,25.1017,25.1255,6780.0
2015-12-04 14:10:00,31.74,31.75,31.73,31.73,4000.0,25.1255,25.1334,25.1175,25.1175,4000.0
2015-12-04 14:15:00,31.7,31.72,31.69,31.72,3600.0,25.0938,25.1096,25.0859,25.1096,3600.0
2015-12-04 14:20:00,31.71,31.71,31.63,31.63,16918.0,25.1017,25.1017,25.0384,25.0384,16918.0
2015-12-04 14:25:00,31.63,31.67,31.61,31.67,7540.0,25.0384,25.07,25.0225,25.07,7540.0
2015-12-04 14:30:00,31.66,31.69,31.66,31.67,12140.0,25.0621,25.0859,25.0621,25.07,12140.0
2015-12-04 14:35:00,31.67,31.7,31.67,31.69,10216.0,25.07,25.0938,25.07,25.0859,10216.0
2015-12-04 14:40:00,31.68,31.75,31.68,31.75,6136.0,25.078,25.1334,25.078,25.1334,6136.0
2015-12-04 14:45:00,31.77,31.83,31.77,31.82,4400.0,25.1492,25.1967,25.1492,25.1888,4400.0
2015-12-04 14:50:00,31.84,31.84,31.79,31.79,9806.0,25.2046,25.2046,25.165,25.165,9806.0
2015-12-04 14:55:00,31.79,31.84,31.77,31.8,15922.0,25.165,25.2046,25.1492,25.1729,15922.0
2015-12-04 15:00:00,31.79,31.8,31.78,31.79,9766.0,25.165,25.1729,25.1571,25.165,9766.0
2015-12-04 15:05:00,31.79,31.83,31.78,31.83,14406.0,25.165,25.1967,25.1571,25.1967,14406.0
2015-12-04 15:10:00,31.84,31.84,31.79,31.81,5560.0,25.2046,25.2046,25.165,25.1809,5560.0
2015-12-04 15:15:00,31.82,31.82,31.78,31.78,3600.0,25.1888,25.1888,25.1571,25.1571,3600.0
2015-12-04 15:20:00,31.78,31.8,31.77,31.78,5400.0,25.1571,25.1729,25.1492,25.1571,5400.0
2015-12-04 15:25:00,31.78,31.82,31.77,31.81,16570.0,25.1571,25.1888,25.1492,25.1809,16570.0
2015-12-04 15:30:00,31.82,31.82,31.76,31.77,16910.0,25.1888,25.1888,25.1413,25.1492,16910.0
2015-12-04 15:35:00,31.79,31.79,31.75,31.77,9606.0,25.165,25.165,25.1334,25.1492,9606.0
2015-12-04 15:40:00,31.78,31.83,31.78,31.82,9950.0,25.1571,25.1967,25.1571,25.1888,9950.0
2015-12-04 15:45:00,31.81,31.83,31.75,31.75,20892.0,25.1809,25.1967,25.1334,25.1334,20892.0
2015-12-04 15:50:00,31.75,31.79,31.71,31.73,81542.0,25.1334,25.165,25.1017,25.1175,81542.0
2015-12-04 15:55:00,31.73,31.77,31.73,31.77,84154.0,25.1175,25.1492,25.1175,25.1492,84154.0
2015-12-07 09:30:00,31.8,31.8,31.61,31.61,10750.0,25.1729,25.1729,25.0225,25.0225,10750.0
2015-12-07 09:35:00,31.65,31.68,31.61,31.66,5450.0,25.0542,25.078,25.0225,25.0621,5450.0
2015-12-07 09:40:00,31.64,31.7,31.56,31.67,9124.0,25.0463,25.0938,24.983,25.07,9124.0
2015-12-07 09:45:00,31.66,31.68,31.58,31.58,4410.0,25.0621,25.078,24.9988,24.9988,4410.0
2015-12-07 09:50:00,31.55,31.55,31.43,31.44,8074.0,24.975,24.975,24.8801,24.888,8074.0
2015-12-07 09:55:00,31.45,31.5,31.39,31.45,9274.0,24.8959,24.9355,24.8484,24.8959,9274.0
2015-12-07 10:00:00,31.45,31.45,31.27,31.32,18502.0,24.8959,24.8959,24.7534,24.793,18502.0
2015-12-07 10:05:00,31.34,31.35,31.27,31.3,9960.0,24.8088,24.8167,24.7534,24.7771,9960.0
2015-12-07 10:10:00,31.32,31.41,31.3,31.37,10592.0,24.793,24.8642,24.7771,24.8326,10592.0
2015-12-07 10:15:00,31.4,31.58,31.4,31.58,3800.0,24.8563,24.9988,24.8563,24.9988,3800.0
2015-12-07 10:20:00,31.56,31.65,31.55,31.64,21600.0,24.983,25.0542,24.975,25.0463,21600.0
2015-12-07 10:25:00,31.66,31.66,31.61,31.61,16806.0,25.0621,25.0621,25.0225,25.0225,16806.0
2015-12-07 10:30:00,31.61,31.64,31.59,31.61,12912.0,25.0225,25.0463,25.0067,25.0225,12912.0
2015-12-07 10:35:00,31.64,31.67,31.6,31.67,7400.0,25.0463,25.07,25.0146,25.07,7400.0
2015-12-07 10:40:00,31.67,31.68,31.64,31.65,3000.0,25.07,25.078,25.0463,25.0542,3000.0
2015-12-07 10:45:00,31.64,31.64,31.6,31.61,9890.0,25.0463,25.0463,25.0146,25.0225,9890.0
2015-12-07 10:50:00,31.61,31.66,31.61,31.64,6676.0,25.0225,25.0621,25.0225,25.0463,6676.0
2015-12-07 10:55:00,31.64,31.65,31.61,31.61,9718.0,25.0463,25.0542,25.0225,25.0225,9718.0
2015-12-07 11:00:00,31.61,31.63,31.58,31.6,5708.0,25.0225,25.0384,24.9988,25.0146,5708.0
2015-12-07 11:05:00,31.63,31.66,31.63,31.66,1200.0,25.0384,25.0621,25.0384,25.0621,1200.0
2015-12-07 11:10:00,31.68,31.69,31.63,31.67,12336.0,25.078,25.0859,25.0384,25.07,12336.0
2015-12-07 11:15:00,31.67,31.7,31.64,31.64,10368.0,25.07,25.0938,25.0463,25.0463,10368.0
2015-12-07 11:20:00,31.68,31.68,31.58,31.6,14130.0,25.078,25.078,24.9988,25.0146,14130.0
2015-12-07 11:25:00,31.59,31.59,31.55,31.55,2700.0,25.0067,25.0067,24.975,24.975,2700.0
2015-12-07 11:30:00,31.54,31.54,31.5,31.52,13290.0,24.9671,24.9671,24.9355,24.9513,13290.0
2015-12-07 11:35:00,31.57,31.61,31.57,31.61,10594.0,24.9909,25.0225,24.9909,25.0225,10594.0
2015-12-07 11:40:00,31.61,31.61,31.59,31.6,4200.0,25.0225,25.0225,25.0067,25.0146,4200.0
2015-12-07 11:45:00,31.61,31.63,31.61,31.61,3400.0,25.0225,25.0384,25.0225,25.0225,3400.0
2015-12-07 11:50:00,31.69,31.75,31.69,31.75,1600.0,25.0859,25.1334,25.0859,25.1334,1600.0
2015-12-07 11:55:00,31.75,31.79,31.75,31.75,4140.0,25.1334,25.165,25.1334,25.1334,4140.0
2015-12-07 12:00:00,31.76,31.77,31.73,31.74,6682.0,25.1413,25.1492,25.1175,25.1255,6682.0
2015-12-07 12:05:00,31.74,31.74,31.68,31.7,5894.0,25.1255,25.1255,25.078,25.0938,5894.0
2015-12-07 12:10:00,31.68,31.68,31.65,31.68,17746.0,25.078,25.078,25.0542,25.078,17746.0
2015-12-07 12:15:00,31.68,31.76,31.67,31.74,7000.0,25.078,25.1413,25.07,25.1255,7000.0
2015-12-07 12:20:00,31.75,31.77,31.73,31.73,5000.0,25.1334,25.1492,25.1175,25.1175,5000.0
2015-12-07 12:25:00,31.74,31.75,31.73,31.75,1000.0,25.1255,25.1334,25.1175,25.1334,1000.0
2015-12-07 12:30:00,31.73,31.73,31.65,31.65,9560.0,25.1175,25.1175,25.0542,25.0542,9560.0
2015-12-07 12:35:00,31.65,31.65,31.6,31.61,2996.0,25.0542,25.0542,25.0146,25.0225,2996.0
2015-12-07 12:40:00,31.61,31.61,31.52,31.52,6496.0,25.0225,25.0225,24.9513,24.9513,6496.0
2015-12-07 12:45:00,31.5,31.5,31.47,31.49,7730.0,24.9355,24.9355,24.9117,24.9276,7730.0
2015-12-07 12:50:00,31.5,31.53,31.45,31.47,9996.0,24.9355,24.9592,24.8959,24.9117,9996.0
2015-12-07 12:55:00,31.46,31.46,31.43,31.46,6778.0,24.9038,24.9038,24.8801,24.9038,6778.0
2015-12-07 13:00:00,31.47,31.47,31.41,31.42,5400.0,24.9117,24.9117,24.8642,24.8721,5400.0
2015-12-07 13:05:00,31.4,31.46,31.4,31.43,14000.0,24.8563,24.9038,24.8563,24.8801,14000.0
2015-12-07 13:10:00,31.45,31.47,31.39,31.39,7500.0,24.8959,24.9117,24.8484,24.8484,7500.0
2015-12-07 13:15:00,31.42,31.45,31.42,31.45,2400.0,24.8721,24.8959,24.8721,24.8959,2400.0
2015-12-07 13:20:00,31.46,31.48,31.42,31.45,6202.0,24.9038,24.9196,24.8721,24.8959,6202.0
2015-12-07 13:25:00,31.43,31.45,31.41,31.41,19660.0,24.8801,24.8959,24.8642,24.8642,19660.0
2015-12-07 13:30:00,31.43,31.43,31.4,31.4,5074.0,24.8801,24.8801,24.8563,24.8563,5074.0
2015-12-07 13:35:00,31.42,31.45,31.41,31.41,6382.0,24.8721,24.8959,24.8642,24.8642,6382.0
2015-12-07 13:40:00,31.4,31.4,31.36,31.37,8650.0,24.8563,24.8563,24.8246,24.8326,8650.0
2015-12-07 13:45:00,31.36,31.41,31.34,31.39,5800.0,24.8246,24.8642,24.8088,24.8484,5800.0
2015-12-07 13:50:00,31.39,31.42,31.38,31.42,3070.0,24.8484,24.8721,24.8405,24.8721,3070.0
2015-12-07 13:55:00,31.41,31.46,31.41,31.46,3100.0,24.8642,24.9038,24.8642,24.9038,3100.0
2015-12-07 14:00:00,31.47,31.47,31.43,31.43,6202.0,24.9117,24.9117,24.8801,24.8801,6202.0
2015-12-07 14:05:00,31.49,31.5,31.46,31.46,7600.0,24.9276,24.9355,24.9038,24.9038,7600.0
2015-12-07 14:10:00,31.49,31.5,31.48,31.5,3894.0,24.9276,24.9355,24.9196,24.9355,3894.0
2015-12-07 14:15:00,31.48,31.48,31.43,31.45,6600.0,24.9196,24.9196,24.8801,24.8959,6600.0
2015-12-07 14:20:00,31.45,31.47,31.45,31.45,5856.0,24.8959,24.9117,24.8959,24.8959,5856.0
2015-12-07 14:25:00,31.47,31.5,31.47,31.5,5200.0,24.9117,24.9355,24.9117,24.9355,5200.0
2015-12-07 14:30:00,31.5,31.53,31.45,31.47,7860.0,24.9355,24.9592,24.8959,24.9117,7860.0
2015-12-07 14:35:00,31.48,31.48,31.46,31.46,5246.0,24.9196,24.9196,24.9038,24.9038,5246.0
2015-12-07 14:40:00,31.48,31.48,31.4,31.4,13912.0,24.9196,24.9196,24.8563,24.8563,13912.0
2015-12-07 14:45:00,31.41,31.43,31.36,31.39,9522.0,24.8642,24.8801,24.8246,24.8484,9522.0
2015-12-07 14:50:00,31.38,31.4,31.36,31.4,12800.0,24.8405,24.8563,24.8246,24.8563,12800.0
2015-12-07 14:55:00,31.39,31.39,31.31,31.33,20252.0,24.8484,24.8484,24.7851,24.8009,20252.0
2015-12-07 15:00:00,31.33,31.33,31.25,31.25,23998.0,24.8009,24.8009,24.7376,24.7376,23998.0
2015-12-07 15:05:00,31.27,31.33,31.27,31.3,16200.0,24.7534,24.8009,24.7534,24.7771,16200.0
2015-12-07 15:10:00,31.3,31.33,31.29,31.32,12044.0,24.7771,24.8009,24.7692,24.793,12044.0
2015-12-07 15:15:00,31.31,31.33,31.29,31.33,22170.0,24.7851,24.8009,24.7692,24.8009,22170.0
2015-12-07 15:20:00,31.33,31.36,31.32,31.36,12490.0,24.8009,24.8246,24.793,24.8246,12490.0
2015-12-07 15:25:00,31.36,31.42,31.35,31.42,11396.0,24.8246,24.8721,24.8167,24.8721,11396.0
2015-12-07 15:30:00,31.42,31.42,31.36,31.37,12286.0,24.8721,24.8721,24.8246,24.8326,12286.0
2015-12-07 15:35:00,31.38,31.4,31.36,31.36,18500.0,24.8405,24.8563,24.8246,24.8246,18500.0
2015-12-07 15:40:00,31.36,31.4,31.36,31.4,30804.0,24.8246,24.8563,24.8246,24.8563,30804.0
2015-12-07 15:45:00,31.4,31.46,31.38,31.44,35070.0,24.8563,24.9038,24.8405,24.888,35070.0
2015-12-07 15:50:00,31.44,31.46,31.43,31.45,46834.0,24.888,24.9038,24.8801,24.8959,46834.0
2015-12-07 15:55:00,31.44,31.45,31.4,31.43,84058.0,24.888,24.8959,24.8563,24.8801,84058.0
2015-12-08 09:30:00,31.22,31.56,31.22,31.28,28184.0,24.7138,24.983,24.7138,24.7613,28184.0
2015-12-08 09:35:00,31.3,31.41,31.3,31.36,59896.0,24.7771,24.8642,24.7771,24.8246,59896.0
2015-12-08 09:40:00,31.38,31.56,31.33,31.56,9942.0,24.8405,24.983,24.8009,24.983,9942.0
2015-12-08 09:45:00,31.53,31.57,31.5,31.5,5472.0,24.9592,24.9909,24.9355,24.9355,5472.0
2015-12-08 09:50:00,31.48,31.5,31.34,31.38,5772.0,24.9196,24.9355,24.8088,24.8405,5772.0
2015-12-08 09:55:00,31.41,31.41,31.31,31.31,5800.0,24.8642,24.8642,24.7851,24.7851,5800.0
2015-12-08 10:00:00,31.27,31.34,31.26,31.34,8252.0,24.7534,24.8088,24.7455,24.8088,8252.0
2015-12-08 10:05:00,31.36,31.4,31.29,31.36,14786.0,24.8246,24.8563,24.7692,24.8246,14786.0
2015-12-08 10:10:00,31.35,31.38,31.3,31.33,35338.0,24.8167,24.8405,24.7771,24.8009,35338.0
2015-12-08 10:15:00,31.33,31.36,31.19,31.19,6200.0,24.8009,24.8246,24.6901,24.6901,6200.0
2015-12-08 10:20:00,31.19,31.3,31.18,31.3,11994.0,24.6901,24.7771,24.6822,24.7771,11994.0
2015-12-08 10:25:00,31.3,31.34,31.29,31.29,7020.0,24.7771,24.8088,24.7692,24.7692,7020.0
2015-12-08 10:30:00,31.29,31.4,31.28,31.4,11840.0,24.7692,24.8563,24.7613,24.8563,11840.0
2015-12-08 10:35:00,31.38,31.44,31.38,31.43,10466.0,24.8405,24.888,24.8405,24.8801,10466.0
2015-12-08 10:40:00,31.41,31.45,31.36,31.38,7684.0,24.8642,24.8959,24.8246,24.8405,7684.0
2015-12-08 10:45:00,31.4,31.45,31.39,31.45,6720.0,24.8563,24.8959,24.8484,24.8959,6720.0
2015-12-08 10:50:00,31.46,31.46,31.37,31.39,113100.0,24.9038,24.9038,24.8326,24.8484,113100.0
2015-12-08 10:55:00,31.38,31.48,31.38,31.48,10800.0,24.8405,24.9196,24.8405,24.9196,10800.0
2015-12-08 11:00:00,31.49,31.71,31.49,31.7,35014.0,24.9276,25.1017,24.9276,25.0938,35014.0
2015-12-08 11:05:00,31.7,31.78,31.7,31.78,48000.0,25.0938,25.1571,25.0938,25.1571,48000.0
2015-12-08 11:10:00,31.8,31.82,31.74,31.81,34500.0,25.1729,25.1888,25.1255,25.1809,34500.0
2015-12-08 11:15:00,31.8,31.85,31.8,31.84,25140.0,25.1729,25.2125,25.1729,25.2046,25140.0
2015-12-08 11:20:00,31.85,31.92,31.85,31.89,39306.0,25.2125,25.2679,25.2125,25.2442,39306.0
2015-12-08 11:25:00,31.88,31.93,31.83,31.86,59398.0,25.2363,25.2759,25.1967,25.2204,59398.0
2015-12-08 11:30:00,31.86,31.94,31.85,31.85,28246.0,25.2204,25.2838,25.2125,25.2125,28246.0
2015-12-08 11:35:00,31.84,31.89,31.75,31.85,61780.0,25.2046,25.2442,25.1334,25.2125,61780.0
2015-12-08 11:40:00,31.85,31.89,31.84,31.87,10700.0,25.2125,25.2442,25.2046,25.2284,10700.0
2015-12-08 11:45:00,31.87,31.91,31.85,31.87,15362.0,25.2284,25.26,25.2125,25.2284,15362.0
2015-12-08 11:50:00,31.88,31.9,31.84,31.89,26028.0,25.2363,25.2521,25.2046,25.2442,26028.0
2015-12-08 11:55:00,31.89,31.92,31.87,31.88,14724.0,25.2442,25.2679,25.2284,25.2363,14724.0
2015-12-08 12:00:00,31.88,31.88,31.77,31.77,14200.0,25.2363,25.2363,25.1492,25.1492,14200.0
2015-12-08 12:05:00,31.78,31.81,31.78,31.81,7600.0,25.1571,25.1809,25.1571,25.1809,7600.0
2015-12-08 12:10:00,31.8,31.82,31.78,31.78,8600.0,25.1729,25.1888,25.1571,25.1571,8600.0
2015-12-08 12:15:00,31.78,31.78,31.73,31.74,20962.0,25.1571,25.1571,25.1175,25.1255,20962.0
2015-12-08 12:20:00,31.73,31.76,31.73,31.75,4200.0,25.1175,25.1413,25.1175,25.1334,4200.0
2015-12-08 12:25:00,31.75,31.75,31.71,31.72,8648.0,25.1334,25.1334,25.1017,25.1096,8648.0
2015-12-08 12:30:00,31.72,31.72,31.67,31.69,7200.0,25.1096,25.1096,25.07,25.0859,7200.0
2015-12-08 12:35:00,31.7,31.75,31.7,31.75,6600.0,25.0938,25.1334,25.0938,25.1334,6600.0
2015-12-08 12:40:00,31.75,31.81,31.74,31.81,19400.0,25.1334,25.1809,25.1255,25.1809,19400.0
2015-12-08 12:45:00,31.78,31.79,31.74,31.75,8694.0,25.1571,25.165,25.1255,25.1334,8694.0
2015-12-08 12:50:00,31.74,31.8,31.74,31.8,2400.0,25.1255,25.1729,25.1255,25.1729,2400.0
2015-12-08 12:55:00,31.8,31.8,31.75,31.76,7040.0,25.1729,25.1729,25.1334,25.1413,7040.0
2015-12-08 13:00:00,31.78,31.79,31.75,31.78,10912.0,25.1571,25.165,25.1334,25.1571,10912.0
2015-12-08 13:05:00,31.76,31.76,31.75,31.75,2428.0,25.1413,25.1413,25.1334,25.1334,2428.0
2015-12-08 13:10:00,31.77,31.77,31.73,31.75,8970.0,25.1492,25.1492,25.1175,25.1334,8970.0
2015-12-08 13:15:00,31.75,31.75,31.7,31.7,3000.0,25.1334,25.1334,25.0938,25.0938,3000.0
2015-12-08 13:20:00,31.69,31.7,31.65,31.65,6400.0,25.0859,25.0938,25.0542,25.0542,6400.0
2015-12-08 13:25:00,31.66,31.72,31.66,31.7,14400.0,25.0621,25.1096,25.0621,25.0938,14400.0
2015-12-08 13:30:00,31.7,31.72,31.7,31.71,4600.0,25.0938,25.1096,25.0938,25.1017,4600.0
2015-12-08 13:35:00,31.68,31.71,31.68,31.7,3602.0,25.078,25.1017,25.078,25.0938,3602.0
2015-12-08 13:40:00,31.7,31.75,31.7,31.72,5000.0,25.0938,25.1334,25.0938,25.1096,5000.0
2015-12-08 13:45:00,31.73,31.75,31.73,31.74,10560.0,25.1175,25.1334,25.1175,25.1255,10560.0
2015-12-08 13:50:00,31.74,31.78,31.72,31.78,9200.0,25.1255,25.1571,25.1096,25.1571,9200.0
2015-12-08 13:55:00,31.77,31.77,31.64,31.7,40456.0,25.1492,25.1492,25.0463,25.0938,40456.0
2015-12-08 14:00:00,31.73,31.8,31.73,31.79,10864.0,25.1175,25.1729,25.1175,25.165,10864.0
2015-12-08 14:05:00,31.8,31.8,31.76,31.79,10200.0,25.1729,25.1729,25.1413,25.165,10200.0
2015-12-08 14:10:00,31.79,31.8,31.78,31.8,10296.0,25.165,25.1729,25.1571,25.1729,10296.0
2015-12-08 14:15:00,31.8,31.81,31.75,31.75,11352.0,25.1729,25.1809,25.1334,25.1334,11352.0
2015-12-08 14:20:00,31.75,31.75,31.68,31.68,6016.0,25.1334,25.1334,25.078,25.078,6016.0
2015-12-08 14:25:00,31.68,31.78,31.68,31.77,12600.0,25.078,25.1571,25.078,25.1492,12600.0
2015-12-08 14:30:00,31.77,31.8,31.75,31.75,10100.0,25.1492,25.1729,25.1334,25.1334,10100.0
2015-12-08 14:35:00,31.74,31.75,31.72,31.75,9856.0,25.1255,25.1334,25.1096,25.1334,9856.0
2015-12-08 14:40:00,31.74,31.76,31.7,31.75,12600.0,25.1255,25.1413,25.0938,25.1334,12600.0
2015-12-08 14:45:00,31.73,31.75,31.67,31.67,37116.0,25.1175,25.1334,25.07,25.07,37116.0
2015-12-08 14:50:00,31.68,31.71,31.67,31.71,10566.0,25.078,25.1017,25.07,25.1017,10566.0
2015-12-08 14:55:00,31.69,31.71,31.64,31.64,40180.0,25.0859,25.1017,25.0463,25.0463,40180.0
2015-12-08 15:00:00,31.63,31.65,31.61,31.64,11474.0,25.0384,25.0542,25.0225,25.0463,11474.0
2015-12-08 15:05:00,31.65,31.68,31.63,31.67,15042.0,25.0542,25.078,25.0384,25.07,15042.0
2015-12-08 15:10:00,31.67,31.67,31.61,31.61,22432.0,25.07,25.07,25.0225,25.0225,22432.0
2015-12-08 15:15:00,31.61,31.65,31.61,31.65,13722.0,25.0225,25.0542,25.0225,25.0542,13722.0
2015-12-08 15:20:00,31.64,31.66,31.61,31.63,31104.0,25.0463,25.0621,25.0225,25.0384,31104.0
2015-12-08 15:25:00,31.62,31.63,31.57,31.59,15818.0,25.0305,25.0384,24.9909,25.0067,15818.0
2015-12-08 15:30:00,31.57,31.66,31.54,31.64,47854.0,24.9909,25.0621,24.9671,25.0463,47854.0
2015-12-08 15:35:00,31.65,31.66,31.63,31.65,22368.0,25.0542,25.0621,25.0384,25.0542,22368.0
2015-12-08 15:40:00,31.65,31.68,31.61,31.68,20894.0,25.0542,25.078,25.0225,25.078,20894.0
2015-12-08 15:45:00,31.67,31.67,31.58,31.64,61402.0,25.07,25.07,24.9988,25.0463,61402.0
2015-12-08 15:50:00,31.64,31.66,31.61,31.62,49758.0,25.0463,25.0621,25.0225,25.0305,49758.0
2015-12-08 15:55:00,31.61,31.63,31.56,31.59,175568.0,25.0225,25.0384,24.983,25.0067,175568.0
2015-12-09 09:30:00,31.34,31.53,31.11,31.11,22450.0,24.8088,24.9592,24.6267,24.6267,22450.0
2015-12-09 09:35:00,31.13,31.35,31.12,31.35,43134.0,24.6426,24.8167,24.6347,24.8167,43134.0
2015-12-09 09:40:00,31.33,31.55,31.31,31.5,19542.0,24.8009,24.975,24.7851,24.9355,19542.0
2015-12-09 09:45:00,31.5,31.62,31.5,31.62,10000.0,24.9355,25.0305,24.9355,25.0305,10000.0
2015-12-09 09:50:00,31.62,31.65,31.43,31.43,28726.0,25.0305,25.0542,24.8801,24.8801,28726.0
2015-12-09 09:55:00,31.46,31.55,31.44,31.53,9500.0,24.9038,24.975,24.888,24.9592,9500.0
2015-12-09 10:00:00,31.5,31.52,31.48,31.51,13836.0,24.9355,24.9513,24.9196,24.9434,13836.0
2015-12-09 10:05:00,31.5,31.58,31.5,31.54,17580.0,24.9355,24.9988,24.9355,24.9671,17580.0
2015-12-09 10:10:00,31.57,31.66,31.54,31.59,25414.0,24.9909,25.0621,24.9671,25.0067,25414.0
2015-12-09 10:15:00,31.59,31.67,31.59,31.61,11200.0,25.0067,25.07,25.0067,25.0225,11200.0
2015-12-09 10:20:00,31.65,31.71,31.62,31.68,14294.0,25.0542,25.1017,25.0305,25.078,14294.0
2015-12-09 10:25:00,31.68,31.7,31.64,31.65,14900.0,25.078,25.0938,25.0463,25.0542,14900.0
2015-12-09 10:30:00,31.64,31.76,31.64,31.7,4600.0,25.0463,25.1413,25.0463,25.0938,4600.0
2015-12-09 10:35:00,31.76,31.76,31.64,31.66,9200.0,25.1413,25.1413,25.0463,25.0621,9200.0
2015-12-09 10:40:00,31.66,31.67,31.6,31.66,35520.0,25.0621,25.07,25.0146,25.0621,35520.0
2015-12-09 10:45:00,31.66,31.67,31.61,31.61,11200.0,25.0621,25.07,25.0225,25.0225,11200.0
2015-12-09 10:50:00,31.61,31.68,31.61,31.66,28352.0,25.0225,25.078,25.0225,25.0621,28352.0
2015-12-09 10:55:00,31.64,31.66,31.62,31.63,22392.0,25.0463,25.0621,25.0305,25.0384,22392.0
2015-12-09 11:00:00,31.66,31.68,31.63,31.63,14700.0,25.0621,25.078,25.0384,25.0384,14700.0
2015-12-09 11:05:00,31.62,31.65,31.61,31.61,8002.0,25.0305,25.0542,25.0225,25.0225,8002.0
2015-12-09 11:10:00,31.61,31.62,31.57,31.57,12000.0,25.0225,25.0305,24.9909,24.9909,12000.0
2015-12-09 11:15:00,31.57,31.57,31.48,31.49,13500.0,24.9909,24.9909,24.9196,24.9276,13500.0
2015-12-09 11:20:00,31.49,31.49,31.48,31.48,34076.0,24.9276,24.9276,24.9196,24.9196,34076.0
2015-12-09 11:25:00,31.43,31.46,31.42,31.42,7574.0,24.8801,24.9038,24.8721,24.8721,7574.0
2015-12-09 11:30:00,31.42,31.43,31.34,31.34,16828.0,24.8721,24.8801,24.8088,24.8088,16828.0
2015-12-09 11:35:00,31.35,31.36,31.25,31.3,9200.0,24.8167,24.8246,24.7376,24.7771,9200.0
2015-12-09 11:40:00,31.34,31.34,31.21,31.25,8140.0,24.8088,24.8088,24.7059,24.7376,8140.0
2015-12-09 11:45:00,31.23,31.24,31.15,31.16,5408.0,24.7217,24.7297,24.6584,24.6663,5408.0
2015-12-09 11:50:00,31.18,31.28,31.17,31.28,13714.0,24.6822,24.7613,24.6742,24.7613,13714.0
2015-12-09 11:55:00,31.27,31.32,31.25,31.29,30398.0,24.7534,24.793,24.7376,24.7692,30398.0
2015-12-09 12:00:00,31.29,31.35,31.28,31.32,10200.0,24.7692,24.8167,24.7613,24.793,10200.0
2015-12-09 12:05:00,31.33,31.35,31.32,31.35,10140.0,24.8009,24.8167,24.793,24.8167,10140.0
2015-12-09 12:10:00,31.36,31.36,31.31,31.33,41486.0,24.8246,24.8246,24.7851,24.8009,41486.0
2015-12-09 12:15:00,31.32,31.33,31.22,31.23,14984.0,24.793,24.8009,24.7138,24.7217,14984.0
2015-12-09 12:20:00,31.21,31.25,31.21,31.25,21424.0,24.7059,24.7376,24.7059,24.7376,21424.0
2015-12-09 12:25:00,31.23,31.23,31.05,31.06,18600.0,24.7217,24.7217,24.5792,24.5872,18600.0
2015-12-09 12:30:00,31.06,31.06,31.0,31.04,13644.0,24.5872,24.5872,24.5397,24.5713,13644.0
2015-12-09 12:35:00,31.03,31.03,30.93,30.93,19950.0,24.5634,24.5634,24.4843,24.4843,19950.0
2015-12-09 12:40:00,30.93,30.93,30.86,30.91,12770.0,24.4843,24.4843,24.4288,24.4684,12770.0
2015-12-09 12:45:00,30.91,30.99,30.9,30.99,9132.0,24.4684,24.5318,24.4605,24.5318,9132.0
2015-12-09 12:50:00,30.99,31.07,30.99,31.07,24440.0,24.5318,24.5951,24.5318,24.5951,24440.0
2015-12-09 12:55:00,31.06,31.1,31.04,31.08,11674.0,24.5872,24.6188,24.5713,24.603,11674.0
2015-12-09 13:00:00,31.08,31.15,31.07,31.14,9000.0,24.603,24.6584,24.5951,24.6505,9000.0
2015-12-09 13:05:00,31.11,31.11,31.01,31.08,22904.0,24.6267,24.6267,24.5476,24.603,22904.0
2015-12-09 13:10:00,31.09,31.16,31.09,31.13,5400.0,24.6109,24.6663,24.6109,24.6426,5400.0
2015-12-09 13:15:00,31.15,31.21,31.11,31.16,14196.0,24.6584,24.7059,24.6267,24.6663,14196.0
2015-12-09 13:20:00,31.13,31.19,31.11,31.19,4294.0,24.6426,24.6901,24.6267,24.6901,4294.0
2015-12-09 13:25:00,31.2,31.24,31.18,31.2,5644.0,24.698,24.7297,24.6822,24.698,5644.0
2015-12-09 13:30:00,31.22,31.25,31.18,31.23,4474.0,24.7138,24.7376,24.6822,24.7217,4474.0
2015-12-09 13:35:00,31.25,31.29,31.25,31.29,27782.0,24.7376,24.7692,24.7376,24.7692,27782.0
2015-12-09 13:40:00,31.3,31.34,31.24,31.24,15200.0,24.7771,24.8088,24.7297,24.7297,15200.0
2015-12-09 13:45:00,31.27,31.29,31.26,31.28,3800.0,24.7534,24.7692,24.7455,24.7613,3800.0
2015-12-09 13:50:00,31.27,31.34,31.27,31.34,6898.0,24.7534,24.8088,24.7534,24.8088,6898.0
2015-12-09 13:55:00,31.33,31.36,31.33,31.36,6924.0,24.8009,24.8246,24.8009,24.8246,6924.0
2015-12-09 14:00:00,31.36,31.36,31.33,31.34,12600.0,24.8246,24.8246,24.8009,24.8088,12600.0
2015-12-09 14:05:00,31.33,31.35,31.32,31.32,12226.0,24.8009,24.8167,24.793,24.793,12226.0
2015-12-09 14:10:00,31.32,31.34,31.26,31.26,6800.0,24.793,24.8088,24.7455,24.7455,6800.0
2015-12-09 14:15:00,31.25,31.28,31.25,31.27,27548.0,24.7376,24.7613,24.7376,24.7534,27548.0
2015-12-09 14:20:00,31.25,31.27,31.25,31.25,7718.0,24.7376,24.7534,24.7376,24.7376,7718.0
2015-12-09 14:25:00,31.27,31.29,31.25,31.27,6588.0,24.7534,24.7692,24.7376,24.7534,6588.0
2015-12-09 14:30:00,31.26,31.26,31.25,31.25,12216.0,24.7455,24.7455,24.7376,24.7376,12216.0
2015-12-09 14:35:00,31.25,31.29,31.25,31.29,6400.0,24.7376,24.7692,24.7376,24.7692,6400.0
2015-12-09 14:40:00,31.28,31.28,31.24,31.26,6902.0,24.7613,24.7613,24.7297,24.7455,6902.0
2015-12-09 14:45:00,31.25,31.25,31.18,31.21,3600.0,24.7376,24.7376,24.6822,24.7059,3600.0
2015-12-09 14:50:00,31.18,31.24,31.18,31.24,11200.0,24.6822,24.7297,24.6822,24.7297,11200.0
2015-12-09 14:55:00,31.24,31.24,31.2,31.21,12038.0,24.7297,24.7297,24.698,24.7059,12038.0
2015-12-09 15:00:00,31.21,31.3,31.2,31.28,13696.0,24.7059,24.7771,24.698,24.7613,13696.0
2015-12-09 15:05:00,31.28,31.29,31.22,31.22,7402.0,24.7613,24.7692,24.7138,24.7138,7402.0
2015-12-09 15:10:00,31.21,31.24,31.21,31.21,5600.0,24.7059,24.7297,24.7059,24.7059,5600.0
2015-12-09 15:15:00,31.22,31.25,31.22,31.22,14638.0,24.7138,24.7376,24.7138,24.7138,14638.0
2015-12-09 15:20:00,31.22,31.28,31.2,31.25,19166.0,24.7138,24.7613,24.698,24.7376,19166.0
2015-12-09 15:25:00,31.25,31.26,31.22,31.23,12792.0,24.7376,24.7455,24.7138,24.7217,12792.0
2015-12-09 15:30:00,31.23,31.3,31.23,31.3,31246.0,24.7217,24.7771,24.7217,24.7771,31246.0
2015-12-09 15:35:00,31.3,31.34,31.29,31.29,17896.0,24.7771,24.8088,24.7692,24.7692,17896.0
2015-12-09 15:40:00,31.29,31.31,31.28,31.29,27724.0,24.7692,24.7851,24.7613,24.7692,27724.0
2015-12-09 15:45:00,31.29,31.3,31.25,31.25,31884.0,24.7692,24.7771,24.7376,24.7376,31884.0
2015-12-09 15:50:00,31.25,31.3,31.25,31.3,53954.0,24.7376,24.7771,24.7376,24.7771,53954.0
2015-12-09 15:55:00,31.3,31.33,31.28,31.33,153690.0,24.7771,24.8009,24.7613,24.8009,153690.0
2015-12-10 09:30:00,31.28,31.41,31.28,31.39,16062.0,24.7613,24.8642,24.7613,24.8484,16062.0
2015-12-10 09:35:00,31.49,31.5,31.33,31.49,4618.0,24.9276,24.9355,24.8009,24.9276,4618.0
2015-12-10 09:40:00,31.5,31.6,31.43,31.44,7700.0,24.9355,25.0146,24.8801,24.888,7700.0
2015-12-10 09:45:00,31.41,31.62,31.41,31.49,3818.0,24.8642,25.0305,24.8642,24.9276,3818.0
2015-12-10 09:50:00,31.46,31.46,31.41,31.42,2300.0,24.9038,24.9038,24.8642,24.8721,2300.0
2015-12-10 09:55:00,31.42,31.42,31.33,31.36,2600.0,24.8721,24.8721,24.8009,24.8246,2600.0
2015-12-10 10:00:00,31.39,31.43,31.34,31.34,4790.0,24.8484,24.8801,24.8088,24.8088,4790.0
2015-12-10 10:05:00,31.34,31.35,31.24,31.25,13148.0,24.8088,24.8167,24.7297,24.7376,13148.0
2015-12-10 10:10:00,31.25,31.25,31.17,31.24,5228.0,24.7376,24.7376,24.6742,24.7297,5228.0
2015-12-10 10:15:00,31.21,31.28,31.21,31.26,11018.0,24.7059,24.7613,24.7059,24.7455,11018.0
2015-12-10 10:20:00,31.36,31.36,31.31,31.32,6200.0,24.8246,24.8246,24.7851,24.793,6200.0
2015-12-10 10:25:00,31.34,31.49,31.33,31.43,19532.0,24.8088,24.9276,24.8009,24.8801,19532.0
2015-12-10 10:30:00,31.41,31.46,31.4,31.42,4000.0,24.8642,24.9038,24.8563,24.8721,4000.0
2015-12-10 10:35:00,31.44,31.46,31.41,31.45,5000.0,24.888,24.9038,24.8642,24.8959,5000.0
2015-12-10 10:40:00,31.47,31.53,31.46,31.53,7624.0,24.9117,24.9592,24.9038,24.9592,7624.0
2015-12-10 10:45:00,31.55,31.55,31.47,31.47,4900.0,24.975,24.975,24.9117,24.9117,4900.0
2015-12-10 10:50:00,31.46,31.47,31.39,31.4,6000.0,24.9038,24.9117,24.8484,24.8563,6000.0
2015-12-10 10:55:00,31.41,31.41,31.25,31.25,20944.0,24.8642,24.8642,24.7376,24.7376,20944.0
2015-12-10 11:00:00,31.24,31.3,31.24,31.28,13020.0,24.7297,24.7771,24.7297,24.7613,13020.0
2015-12-10 11:05:00,31.31,31.34,31.3,31.31,7950.0,24.7851,24.8088,24.7771,24.7851,7950.0
2015-12-10 11:10:00,31.34,31.37,31.32,31.36,4400.0,24.8088,24.8326,24.793,24.8246,4400.0
2015-12-10 11:15:00,31.37,31.43,31.36,31.39,12200.0,24.8326,24.8801,24.8246,24.8484,12200.0
2015-12-10 11:20:00,31.4,31.41,31.38,31.38,34350.0,24.8563,24.8642,24.8405,24.8405,34350.0
2015-12-10 11:25:00,31.37,31.4,31.36,31.38,27996.0,24.8326,24.8563,24.8246,24.8405,27996.0
2015-12-10 11:30:00,31.38,31.43,31.36,31.39,27044.0,24.8405,24.8801,24.8246,24.8484,27044.0
2015-12-10 11:35:00,31.38,31.43,31.37,31.4,21408.0,24.8405,24.8801,24.8326,24.8563,21408.0
2015-12-10 11:40:00,31.43,31.43,31.39,31.39,6200.0,24.8801,24.8801,24.8484,24.8484,6200.0
2015-12-10 11:45:00,31.38,31.41,31.36,31.41,22064.0,24.8405,24.8642,24.8246,24.8642,22064.0
2015-12-10 11:50:00,31.39,31.41,31.3,31.3,15164.0,24.8484,24.8642,24.7771,24.7771,15164.0
2015-12-10 11:55:00,31.28,31.31,31.27,31.31,10800.0,24.7613,24.7851,24.7534,24.7851,10800.0
2015-12-10 12:00:00,31.3,31.32,31.27,31.3,4782.0,24.7771,24.793,24.7534,24.7771,4782.0
2015-12-10 12:05:00,31.31,31.32,31.28,31.28,3638.0,24.7851,24.793,24.7613,24.7613,3638.0
2015-12-10 12:10:00,31.28,31.29,31.27,31.28,9600.0,24.7613,24.7692,24.7534,24.7613,9600.0
2015-12-10 12:15:00,31.3,31.33,31.29,31.29,3632.0,24.7771,24.8009,24.7692,24.7692,3632.0
2015-12-10 12:20:00,31.28,31.31,31.28,31.31,2400.0,24.7613,24.7851,24.7613,24.7851,2400.0
2015-12-10 12:25:00,31.31,31.34,31.28,31.28,56690.0,24.7851,24.8088,24.7613,24.7613,56690.0
2015-12-10 12:30:00,31.28,31.3,31.27,31.28,48686.0,24.7613,24.7771,24.7534,24.7613,48686.0
2015-12-10 12:35:00,31.28,31.31,31.28,31.28,7094.0,24.7613,24.7851,24.7613,24.7613,7094.0
2015-12-10 12:40:00,31.28,31.33,31.27,31.33,6760.0,24.7613,24.8009,24.7534,24.8009,6760.0
2015-12-10 12:45:00,31.31,31.31,31.27,31.28,6606.0,24.7851,24.7851,24.7534,24.7613,6606.0
2015-12-10 12:50:00,31.28,31.31,31.28,31.29,9960.0,24.7613,24.7851,24.7613,24.7692,9960.0
2015-12-10 12:55:00,31.29,31.32,31.28,31.31,6800.0,24.7692,24.793,24.7613,24.7851,6800.0
2015-12-10 13:00:00,31.31,31.35,31.3,31.31,10480.0,24.7851,24.8167,24.7771,24.7851,10480.0
2015-12-10 13:05:00,31.31,31.31,31.28,31.3,25436.0,24.7851,24.7851,24.7613,24.7771,25436.0
2015-12-10 13:10:00,31.31,31.34,31.29,31.31,9500.0,24.7851,24.8088,24.7692,24.7851,9500.0
2015-12-10 13:15:00,31.31,31.33,31.3,31.31,4100.0,24.7851,24.8009,24.7771,24.7851,4100.0
2015-12-10 13:20:00,31.3,31.31,31.27,31.28,17980.0,24.7771,24.7851,24.7534,24.7613,17980.0
2015-12-10 13:25:00,31.28,31.3,31.27,31.28,8778.0,24.7613,24.7771,24.7534,24.7613,8778.0
2015-12-10 13:30:00,31.27,31.35,31.25,31.33,8830.0,24.7534,24.8167,24.7376,24.8009,8830.0
2015-12-10 13:35:00,31.33,31.35,31.3,31.33,6540.0,24.8009,24.8167,24.7771,24.8009,6540.0
2015-12-10 13:40:00,31.31,31.39,31.3,31.39,38492.0,24.7851,24.8484,24.7771,24.8484,38492.0
2015-12-10 13:45:00,31.4,31.4,31.32,31.36,27786.0,24.8563,24.8563,24.793,24.8246,27786.0
2015-12-10 13:50:00,31.36,31.36,31.33,31.35,8400.0,24.8246,24.8246,24.8009,24.8167,8400.0
2015-12-10 13:55:00,31.35,31.36,31.33,31.33,1400.0,24.8167,24.8246,24.8009,24.8009,1400.0
2015-12-10 14:00:00,31.35,31.36,31.32,31.35,8246.0,24.8167,24.8246,24.793,24.8167,8246.0
2015-12-10 14:05:00,31.35,31.36,31.33,31.33,5000.0,24.8167,24.8246,24.8009,24.8009,5000.0
2015-12-10 14:10:00,31.33,31.35,31.32,31.33,10400.0,24.8009,24.8167,24.793,24.8009,10400.0
2015-12-10 14:15:00,31.36,31.39,31.36,31.38,2396.0,24.8246,24.8484,24.8246,24.8405,2396.0
2015-12-10 14:20:00,31.39,31.41,31.37,31.4,6000.0,24.8484,24.8642,24.8326,24.8563,6000.0
2015-12-10 14:25:00,31.4,31.45,31.4,31.45,4200.0,24.8563,24.8959,24.8563,24.8959,4200.0
2015-12-10 14:30:00,31.46,31.46,31.43,31.43,4392.0,24.9038,24.9038,24.8801,24.8801,4392.0
2015-12-10 14:35:00,31.44,31.45,31.41,31.45,6960.0,24.888,24.8959,24.8642,24.8959,6960.0
2015-12-10 14:40:00,31.45,31.48,31.45,31.47,3600.0,24.8959,24.9196,24.8959,24.9117,3600.0
2015-12-10 14:45:00,31.46,31.46,31.45,31.45,1800.0,24.9038,24.9038,24.8959,24.8959,1800.0
2015-12-10 14:50:00,31.46,31.46,31.43,31.43,7352.0,24.9038,24.9038,24.8801,24.8801,7352.0
2015-12-10 14:55:00,31.43,31.44,31.36,31.4,13500.0,24.8801,24.888,24.8246,24.8563,13500.0
2015-12-10 15:00:00,31.4,31.4,31.35,31.35,5400.0,24.8563,24.8563,24.8167,24.8167,5400.0
2015-12-10 15:05:00,31.34,31.35,31.32,31.33,9820.0,24.8088,24.8167,24.793,24.8009,9820.0
2015-12-10 15:10:00,31.33,31.33,31.31,31.32,8334.0,24.8009,24.8009,24.7851,24.793,8334.0
2015-12-10 15:15:00,31.31,31.33,31.29,31.29,10778.0,24.7851,24.8009,24.7692,24.7692,10778.0
2015-12-10 15:20:00,31.3,31.35,31.29,31.34,17882.0,24.7771,24.8167,24.7692,24.8088,17882.0
2015-12-10 15:25:00,31.33,31.33,31.25,31.26,39152.0,24.8009,24.8009,24.7376,24.7455,39152.0
2015-12-10 15:30:00,31.27,31.28,31.24,31.28,78188.0,24.7534,24.7613,24.7297,24.7613,78188.0
2015-12-10 15:35:00,31.27,31.3,31.25,31.25,65542.0,24.7534,24.7771,24.7376,24.7376,65542.0
2015-12-10 15:40:00,31.25,31.29,31.25,31.25,17744.0,24.7376,24.7692,24.7376,24.7376,17744.0
2015-12-10 15:45:00,31.25,31.28,31.18,31.26,53194.0,24.7376,24.7613,24.6822,24.7455,53194.0
2015-12-10 15:50:00,31.25,31.31,31.24,31.3,95570.0,24.7376,24.7851,24.7297,24.7771,95570.0
2015-12-10 15:55:00,31.3,31.35,31.3,31.33,101550.0,24.7771,24.8167,24.7771,24.8009,101550.0
2015-12-11 09:30:00,30.94,30.94,30.81,30.92,21538.0,24.4922,24.4922,24.3893,24.4763,21538.0
2015-12-11 09:35:00,31.05,31.16,31.05,31.07,9964.0,24.5792,24.6663,24.5792,24.5951,9964.0
2015-12-11 09:40:00,31.06,31.08,30.89,31.07,33204.0,24.5872,24.603,24.4526,24.5951,33204.0
2015-12-11 09:45:00,31.07,31.07,30.93,30.97,17828.0,24.5951,24.5951,24.4843,24.5159,17828.0
2015-12-11 09:50:00,30.94,30.96,30.8,30.85,204774.0,24.4922,24.508,24.3813,24.4209,204774.0
2015-12-11 09:55:00,30.84,30.96,30.83,30.96,10800.0,24.413,24.508,24.4051,24.508,10800.0
2015-12-11 10:00:00,30.93,30.96,30.83,30.88,37800.0,24.4843,24.508,24.4051,24.4447,37800.0
2015-12-11 10:05:00,30.88,30.9,30.8,30.8,26650.0,24.4447,24.4605,24.3813,24.3813,26650.0
2015-12-11 10:10:00,30.81,30.84,30.8,30.83,19554.0,24.3893,24.413,24.3813,24.4051,19554.0
2015-12-11 10:15:00,30.83,30.9,30.77,30.78,53182.0,24.4051,24.4605,24.3576,24.3655,53182.0
2015-12-11 10:20:00,30.77,30.78,30.66,30.67,15928.0,24.3576,24.3655,24.2705,24.2784,15928.0
2015-12-11 10:25:00,30.66,30.75,30.66,30.74,18000.0,24.2705,24.3418,24.2705,24.3339,18000.0
2015-12-11 10:30:00,30.75,30.84,30.72,30.81,13920.0,24.3418,24.413,24.318,24.3893,13920.0
2015-12-11 10:35:00,30.78,30.82,30.77,30.82,10248.0,24.3655,24.3972,24.3576,24.3972,10248.0
2015-12-11 10:40:00,30.83,30.86,30.83,30.85,20000.0,24.4051,24.4288,24.4051,24.4209,20000.0
2015-12-11 10:45:00,30.85,30.91,30.85,30.91,25982.0,24.4209,24.4684,24.4209,24.4684,25982.0
2015-12-11 10:50:00,30.9,30.9,30.84,30.86,15570.0,24.4605,24.4605,24.413,24.4288,15570.0
2015-12-11 10:55:00,30.83,30.83,30.75,30.75,9056.0,24.4051,24.4051,24.3418,24.3418,9056.0
2015-12-11 11:00:00,30.75,30.77,30.71,30.72,27454.0,24.3418,24.3576,24.3101,24.318,27454.0
2015-12-11 11:05:00,30.72,30.78,30.71,30.75,9000.0,24.318,24.3655,24.3101,24.3418,9000.0
2015-12-11 11:10:00,30.77,30.79,30.7,30.75,7200.0,24.3576,24.3734,24.3022,24.3418,7200.0
2015-12-11 11:15:00,30.73,30.86,30.72,30.86,18194.0,24.3259,24.4288,24.318,24.4288,18194.0
2015-12-11 11:20:00,30.83,30.92,30.83,30.84,124500.0,24.4051,24.4763,24.4051,24.413,124500.0
2015-12-11 11:25:00,30.82,30.83,30.78,30.8,10644.0,24.3972,24.4051,24.3655,24.3813,10644.0
2015-12-11 11:30:00,30.79,30.8,30.73,30.8,11598.0,24.3734,24.3813,24.3259,24.3813,11598.0
2015-12-11 11:35:00,30.79,30.86,30.78,30.79,19650.0,24.3734,24.4288,24.3655,24.3734,19650.0
2015-12-11 11:40:00,30.79,30.8,30.75,30.76,26796.0,24.3734,24.3813,24.3418,24.3497,26796.0
2015-12-11 11:45:00,30.75,30.81,30.75,30.81,16580.0,24.3418,24.3893,24.3418,24.3893,16580.0
2015-12-11 11:50:00,30.8,30.8,30.75,30.8,22800.0,24.3813,24.3813,24.3418,24.3813,22800.0
2015-12-11 11:55:00,30.79,30.79,30.73,30.73,9606.0,24.3734,24.3734,24.3259,24.3259,9606.0
2015-12-11 12:00:00,30.72,30.73,30.7,30.71,26788.0,24.318,24.3259,24.3022,24.3101,26788.0
2015-12-11 12:05:00,30.72,30.73,30.63,30.63,44812.0,24.318,24.3259,24.2468,24.2468,44812.0
2015-12-11 12:10:00,30.63,30.64,30.6,30.61,33838.0,24.2468,24.2547,24.223,24.2309,33838.0
2015-12-11 12:15:00,30.62,30.63,30.55,30.56,17702.0,24.2389,24.2468,24.1834,24.1914,17702.0
2015-12-11 12:20:00,30.56,30.62,30.56,30.62,31654.0,24.1914,24.2389,24.1914,24.2389,31654.0
2015-12-11 12:25:00,30.61,30.65,30.61,30.63,14600.0,24.2309,24.2626,24.2309,24.2468,14600.0
2015-12-11 12:30:00,30.61,30.62,30.59,30.61,8316.0,24.2309,24.2389,24.2151,24.2309,8316.0
2015-12-11 12:35:00,30.61,30.62,30.6,30.61,21380.0,24.2309,24.2389,24.223,24.2309,21380.0
2015-12-11 12:40:00,30.61,30.62,30.6,30.61,31808.0,24.2309,24.2389,24.223,24.2309,31808.0
2015-12-11 12:45:00,30.61,30.65,30.6,30.63,22946.0,24.2309,24.2626,24.223,24.2468,22946.0
2015-12-11 12:50:00,30.61,30.61,30.57,30.58,14816.0,24.2309,24.2309,24.1993,24.2072,14816.0
2015-12-11 12:55:00,30.58,30.63,30.56,30.61,21156.0,24.2072,24.2468,24.1914,24.2309,21156.0
2015-12-11 13:00:00,30.61,30.68,30.61,30.66,16716.0,24.2309,24.2864,24.2309,24.2705,16716.0
2015-12-11 13:05:00,30.65,30.67,30.62,30.62,17246.0,24.2626,24.2784,24.2389,24.2389,17246.0
2015-12-11 13:10:00,30.63,30.67,30.63,30.66,16700.0,24.2468,24.2784,24.2468,24.2705,16700.0
2015-12-11 13:15:00,30.65,30.68,30.64,30.68,10700.0,24.2626,24.2864,24.2547,24.2864,10700.0
2015-12-11 13:20:00,30.68,30.68,30.65,30.68,27100.0,24.2864,24.2864,24.2626,24.2864,27100.0
2015-12-11 13:25:00,30.67,30.68,30.65,30.65,33000.0,24.2784,24.2864,24.2626,24.2626,33000.0
2015-12-11 13:30:00,30.66,30.68,30.6,30.6,24380.0,24.2705,24.2864,24.223,24.223,24380.0
2015-12-11 13:35:00,30.61,30.65,30.61,30.65,9828.0,24.2309,24.2626,24.2309,24.2626,9828.0
2015-12-11 13:40:00,30.65,30.71,30.63,30.64,34618.0,24.2626,24.3101,24.2468,24.2547,34618.0
2015-12-11 13:45:00,30.66,30.68,30.65,30.66,27228.0,24.2705,24.2864,24.2626,24.2705,27228.0
2015-12-11 13:50:00,30.66,30.69,30.66,30.67,15500.0,24.2705,24.2943,24.2705,24.2784,15500.0
2015-12-11 13:55:00,30.68,30.7,30.67,30.68,36340.0,24.2864,24.3022,24.2784,24.2864,36340.0
2015-12-11 14:00:00,30.67,30.68,30.65,30.66,32250.0,24.2784,24.2864,24.2626,24.2705,32250.0
2015-12-11 14:05:00,30.66,30.68,30.6,30.62,30138.0,24.2705,24.2864,24.223,24.2389,30138.0
2015-12-11 14:10:00,30.61,30.61,30.6,30.61,38448.0,24.2309,24.2309,24.223,24.2309,38448.0
2015-12-11 14:15:00,30.61,30.61,30.57,30.58,30778.0,24.2309,24.2309,24.1993,24.2072,30778.0
2015-12-11 14:20:00,30.58,30.59,30.54,30.55,20732.0,24.2072,24.2151,24.1755,24.1834,20732.0
2015-12-11 14:25:00,30.54,30.55,30.49,30.49,14086.0,24.1755,24.1834,24.136,24.136,14086.0
2015-12-11 14:30:00,30.5,30.52,30.48,30.5,31558.0,24.1439,24.1597,24.128,24.1439,31558.0
2015-12-11 14:35:00,30.5,30.54,30.5,30.52,74164.0,24.1439,24.1755,24.1439,24.1597,74164.0
2015-12-11 14:40:00,30.53,30.55,30.52,30.54,27624.0,24.1676,24.1834,24.1597,24.1755,27624.0
2015-12-11 14:45:00,30.55,30.56,30.52,30.54,19622.0,24.1834,24.1914,24.1597,24.1755,19622.0
2015-12-11 14:50:00,30.54,30.56,30.52,30.54,26324.0,24.1755,24.1914,24.1597,24.1755,26324.0
2015-12-11 14:55:00,30.53,30.55,30.52,30.53,20864.0,24.1676,24.1834,24.1597,24.1676,20864.0
2015-12-11 15:00:00,30.53,30.55,30.52,30.53,76876.0,24.1676,24.1834,24.1597,24.1676,76876.0
2015-12-11 15:05:00,30.53,30.54,30.52,30.52,35846.0,24.1676,24.1755,24.1597,24.1597,35846.0
2015-12-11 15:10:00,30.52,30.53,30.46,30.48,38208.0,24.1597,24.1676,24.1122,24.128,38208.0
2015-12-11 15:15:00,30.47,30.49,30.44,30.48,41006.0,24.1201,24.136,24.0964,24.128,41006.0
2015-12-11 15:20:00,30.48,30.49,30.45,30.46,27378.0,24.128,24.136,24.1043,24.1122,27378.0
2015-12-11 15:25:00,30.46,30.53,30.46,30.51,81006.0,24.1122,24.1676,24.1122,24.1518,81006.0
2015-12-11 15:30:00,30.5,30.5,30.46,30.48,25696.0,24.1439,24.1439,24.1122,24.128,25696.0
2015-12-11 15:35:00,30.49,30.5,30.45,30.45,30226.0,24.136,24.1439,24.1043,24.1043,30226.0
2015-12-11 15:40:00,30.45,30.47,30.43,30.44,119912.0,24.1043,24.1201,24.0885,24.0964,119912.0
2015-12-11 15:45:00,30.43,30.47,30.42,30.47,74704.0,24.0885,24.1201,24.0805,24.1201,74704.0
2015-12-11 15:50:00,30.47,30.5,30.46,30.5,157424.0,24.1201,24.1439,24.1122,24.1439,157424.0
2015-12-11 15:55:00,30.5,30.51,30.48,30.49,190736.0,24.1439,24.1518,24.128,24.136,190736.0
2015-12-14 09:30:00,30.53,30.74,30.53,30.65,13358.0,24.1676,24.3339,24.1676,24.2626,13358.0
2015-12-14 09:35:00,30.69,30.81,30.63,30.73,16556.0,24.2943,24.3893,24.2468,24.3259,16556.0
2015-12-14 09:40:00,30.68,30.68,30.53,30.53,6972.0,24.2864,24.2864,24.1676,24.1676,6972.0
2015-12-14 09:45:00,30.56,30.68,30.48,30.51,37822.0,24.1914,24.2864,24.128,24.1518,37822.0
2015-12-14 09:50:00,30.56,30.6,30.5,30.52,170716.0,24.1914,24.223,24.1439,24.1597,170716.0
2015-12-14 09:55:00,30.49,30.52,30.14,30.18,79746.0,24.136,24.1597,23.8589,23.8906,79746.0
2015-12-14 10:00:00,30.17,30.21,30.05,30.09,52296.0,23.8826,23.9143,23.7876,23.8193,52296.0
2015-12-14 10:05:00,30.1,30.15,30.04,30.11,30856.0,23.8272,23.8668,23.7797,23.8351,30856.0
2015-12-14 10:10:00,30.11,30.11,30.0,30.07,34424.0,23.8351,23.8351,23.7481,23.8035,34424.0
2015-12-14 10:15:00,30.07,30.24,30.06,30.13,27088.0,23.8035,23.938,23.7956,23.851,27088.0
2015-12-14 10:20:00,30.11,30.11,30.0,30.01,51720.0,23.8351,23.8351,23.7481,23.756,51720.0
2015-12-14 10:25:00,30.01,30.04,29.76,29.8,60090.0,23.756,23.7797,23.5581,23.5897,60090.0
2015-12-14 10:30:00,29.8,29.83,29.73,29.82,73730.0,23.5897,23.6135,23.5343,23.6056,73730.0
2015-12-14 10:35:00,29.81,29.81,29.69,29.71,111888.0,23.5977,23.5977,23.5027,23.5185,111888.0
2015-12-14 10:40:00,29.73,29.73,29.62,29.65,72514.0,23.5343,23.5343,23.4473,23.471,72514.0
2015-12-14 10:45:00,29.66,29.75,29.66,29.72,24600.0,23.4789,23.5502,23.4789,23.5264,24600.0
2015-12-14 10:50:00,29.71,29.71,29.64,29.68,23452.0,23.5185,23.5185,23.4631,23.4948,23452.0
2015-12-14 10:55:00,29.67,29.79,29.65,29.77,24302.0,23.4868,23.5818,23.471,23.566,24302.0
2015-12-14 11:00:00,29.8,29.84,29.68,29.68,21246.0,23.5897,23.6214,23.4948,23.4948,21246.0
2015-12-14 11:05:00,29.68,29.71,29.62,29.65,41454.0,23.4948,23.5185,23.4473,23.471,41454.0
2015-12-14 11:10:00,29.65,29.65,29.49,29.53,51286.0,23.471,23.471,23.3443,23.376,51286.0
2015-12-14 11:15:00,29.53,29.55,29.43,29.45,26948.0,23.376,23.3918,23.2969,23.3127,26948.0
2015-12-14 11:20:00,29.46,29.61,29.43,29.53,40878.0,23.3206,23.4393,23.2969,23.376,40878.0
2015-12-14 11:25:00,29.55,29.55,29.38,29.42,59200.0,23.3918,23.3918,23.2573,23.2889,59200.0
2015-12-14 11:30:00,29.4,29.4,29.3,29.37,21800.0,23.2731,23.2731,23.1939,23.2494,21800.0
2015-12-14 11:35:00,29.39,29.4,29.27,29.32,25000.0,23.2652,23.2731,23.1702,23.2098,25000.0
2015-12-14 11:40:00,29.31,29.54,29.31,29.54,34822.0,23.2019,23.3839,23.2019,23.3839,34822.0
2015-12-14 11:45:00,29.53,29.55,29.41,29.41,54166.0,23.376,23.3918,23.281,23.281,54166.0
2015-12-14 11:50:00,29.43,29.55,29.43,29.55,30456.0,23.2969,23.3918,23.2969,23.3918,30456.0
2015-12-14 11:55:00,29.56,29.71,29.55,29.7,24484.0,23.3998,23.5185,23.3918,23.5106,24484.0
2015-12-14 12:00:00,29.7,29.7,29.57,29.57,13712.0,23.5106,23.5106,23.4077,23.4077,13712.0
2015-12-14 12:05:00,29.55,29.67,29.53,29.65,27188.0,23.3918,23.4868,23.376,23.471,27188.0
2015-12-14 12:10:00,29.65,29.65,29.59,29.63,17820.0,23.471,23.471,23.4235,23.4552,17820.0
2015-12-14 12:15:00,29.65,29.66,29.58,29.61,18716.0,23.471,23.4789,23.4156,23.4393,18716.0
2015-12-14 12:20:00,29.61,29.69,29.61,29.69,58798.0,23.4393,23.5027,23.4393,23.5027,58798.0
2015-12-14 12:25:00,29.68,29.82,29.68,29.81,67920.0,23.4948,23.6056,23.4948,23.5977,67920.0
2015-12-14 12:30:00,29.82,29.82,29.63,29.65,34860.0,23.6056,23.6056,23.4552,23.471,34860.0
2015-12-14 12:35:00,29.65,29.67,29.61,29.64,24686.0,23.471,23.4868,23.4393,23.4631,24686.0
2015-12-14 12:40:00,29.66,29.67,29.6,29.63,28796.0,23.4789,23.4868,23.4314,23.4552,28796.0
2015-12-14 12:45:00,29.63,29.67,29.62,29.62,20820.0,23.4552,23.4868,23.4473,23.4473,20820.0
2015-12-14 12:50:00,29.6,29.68,29.59,29.67,17802.0,23.4314,23.4948,23.4235,23.4868,17802.0
2015-12-14 12:55:00,29.68,29.75,29.67,29.74,31068.0,23.4948,23.5502,23.4868,23.5422,31068.0
2015-12-14 13:00:00,29.75,29.77,29.68,29.68,36572.0,23.5502,23.566,23.4948,23.4948,36572.0
2015-12-14 13:05:00,29.68,29.69,29.63,29.63,7400.0,23.4948,23.5027,23.4552,23.4552,7400.0
2015-12-14 13:10:00,29.6,29.61,29.57,29.57,15100.0,23.4314,23.4393,23.4077,23.4077,15100.0
2015-12-14 13:15:00,29.56,29.59,29.56,29.58,15576.0,23.3998,23.4235,23.3998,23.4156,15576.0
2015-12-14 13:20:00,29.57,29.61,29.53,29.59,27092.0,23.4077,23.4393,23.376,23.4235,27092.0
2015-12-14 13:25:00,29.58,29.59,29.56,29.58,21812.0,23.4156,23.4235,23.3998,23.4156,21812.0
2015-12-14 13:30:00,29.58,29.64,29.57,29.6,16328.0,23.4156,23.4631,23.4077,23.4314,16328.0
2015-12-14 13:35:00,29.58,29.6,29.56,29.59,34798.0,23.4156,23.4314,23.3998,23.4235,34798.0
2015-12-14 13:40:00,29.58,29.61,29.56,29.61,27948.0,23.4156,23.4393,23.3998,23.4393,27948.0
2015-12-14 13:45:00,29.63,29.63,29.56,29.59,21124.0,23.4552,23.4552,23.3998,23.4235,21124.0
2015-12-14 13:50:00,29.59,29.59,29.56,29.56,18678.0,23.4235,23.4235,23.3998,23.3998,18678.0
2015-12-14 13:55:00,29.56,29.56,29.49,29.51,29180.0,23.3998,23.3998,23.3443,23.3602,29180.0
2015-12-14 14:00:00,29.51,29.52,29.46,29.47,75502.0,23.3602,23.3681,23.3206,23.3285,75502.0
2015-12-14 14:05:00,29.47,29.5,29.43,29.46,67452.0,23.3285,23.3523,23.2969,23.3206,67452.0
2015-12-14 14:10:00,29.46,29.48,29.42,29.42,74922.0,23.3206,23.3364,23.2889,23.2889,74922.0
2015-12-14 14:15:00,29.41,29.43,29.34,29.36,54940.0,23.281,23.2969,23.2256,23.2414,54940.0
2015-12-14 14:20:00,29.36,29.37,29.29,29.3,32868.0,23.2414,23.2494,23.186,23.1939,32868.0
2015-12-14 14:25:00,29.3,29.33,29.25,29.25,56758.0,23.1939,23.2177,23.1544,23.1544,56758.0
2015-12-14 14:30:00,29.25,29.27,29.22,29.26,25814.0,23.1544,23.1702,23.1306,23.1623,25814.0
2015-12-14 14:35:00,29.25,29.34,29.23,29.32,50636.0,23.1544,23.2256,23.1385,23.2098,50636.0
2015-12-14 14:40:00,29.33,29.41,29.32,29.36,64228.0,23.2177,23.281,23.2098,23.2414,64228.0
2015-12-14 14:45:00,29.38,29.41,29.36,29.39,37952.0,23.2573,23.281,23.2414,23.2652,37952.0
2015-12-14 14:50:00,29.4,29.47,29.36,29.47,43600.0,23.2731,23.3285,23.2414,23.3285,43600.0
2015-12-14 14:55:00,29.46,29.46,29.4,29.42,32792.0,23.3206,23.3206,23.2731,23.2889,32792.0
2015-12-14 15:00:00,29.42,29.43,29.34,29.35,38516.0,23.2889,23.2969,23.2256,23.2335,38516.0
2015-12-14 15:05:00,29.34,29.38,29.26,29.3,62204.0,23.2256,23.2573,23.1623,23.1939,62204.0
2015-12-14 15:10:00,29.3,29.32,29.27,29.28,41864.0,23.1939,23.2098,23.1702,23.1781,41864.0
2015-12-14 15:15:00,29.27,29.34,29.24,29.34,50092.0,23.1702,23.2256,23.1464,23.2256,50092.0
2015-12-14 15:20:00,29.34,29.36,29.32,29.35,44046.0,23.2256,23.2414,23.2098,23.2335,44046.0
2015-12-14 15:25:00,29.35,29.39,29.32,29.38,52102.0,23.2335,23.2652,23.2098,23.2573,52102.0
2015-12-14 15:30:00,29.38,29.43,29.36,29.4,74502.0,23.2573,23.2969,23.2414,23.2731,74502.0
2015-12-14 15:35:00,29.41,29.46,29.4,29.41,97122.0,23.281,23.3206,23.2731,23.281,97122.0
2015-12-14 15:40:00,29.4,29.42,29.33,29.35,89762.0,23.2731,23.2889,23.2177,23.2335,89762.0
2015-12-14 15:45:00,29.35,29.45,29.33,29.45,132954.0,23.2335,23.3127,23.2177,23.3127,132954.0
2015-12-14 15:50:00,29.45,29.5,29.43,29.49,188116.0,23.3127,23.3523,23.2969,23.3443,188116.0
2015-12-14 15:55:00,29.49,29.55,29.48,29.51,310096.0,23.3443,23.3918,23.3364,23.3602,310096.0
2015-12-15 09:30:00,29.74,29.77,29.62,29.75,17818.0,23.5422,23.566,23.4473,23.5502,17818.0
2015-12-15 09:35:00,29.66,29.75,29.6,29.68,23948.0,23.4789,23.5502,23.4314,23.4948,23948.0
2015-12-15 09:40:00,29.74,29.96,29.73,29.86,21170.0,23.5422,23.7164,23.5343,23.6372,21170.0
2015-12-15 09:45:00,29.86,29.95,29.86,29.95,6600.0,23.6372,23.7085,23.6372,23.7085,6600.0
2015-12-15 09:50:00,29.93,29.98,29.89,29.89,8200.0,23.6927,23.7322,23.661,23.661,8200.0
2015-12-15 09:55:00,29.9,29.91,29.86,29.86,18378.0,23.6689,23.6768,23.6372,23.6372,18378.0
2015-12-15 10:00:00,29.86,29.88,29.77,29.77,7152.0,23.6372,23.6531,23.566,23.566,7152.0
2015-12-15 10:05:00,29.78,29.78,29.61,29.62,20232.0,23.5739,23.5739,23.4393,23.4473,20232.0
2015-12-15 10:10:00,29.62,29.85,29.62,29.85,223996.0,23.4473,23.6293,23.4473,23.6293,223996.0
2015-12-15 10:15:00,29.85,29.85,29.79,29.85,9840.0,23.6293,23.6293,23.5818,23.6293,9840.0
2015-12-15 10:20:00,29.86,29.98,29.86,29.98,20856.0,23.6372,23.7322,23.6372,23.7322,20856.0
2015-12-15 10:25:00,29.98,29.99,29.94,29.95,19800.0,23.7322,23.7401,23.7006,23.7085,19800.0
2015-12-15 10:30:00,29.93,29.93,29.87,29.88,18520.0,23.6927,23.6927,23.6452,23.6531,18520.0
2015-12-15 10:35:00,29.86,29.92,29.83,29.9,21136.0,23.6372,23.6847,23.6135,23.6689,21136.0
2015-12-15 10:40:00,29.88,29.92,29.84,29.91,16038.0,23.6531,23.6847,23.6214,23.6768,16038.0
2015-12-15 10:45:00,29.91,29.98,29.9,29.98,5600.0,23.6768,23.7322,23.6689,23.7322,5600.0
2015-12-15 10:50:00,29.98,30.15,29.97,30.12,99862.0,23.7322,23.8668,23.7243,23.8431,99862.0
2015-12-15 10:55:00,30.11,30.14,30.09,30.11,21338.0,23.8351,23.8589,23.8193,23.8351,21338.0
2015-12-15 11:00:00,30.11,30.18,30.07,30.16,35526.0,23.8351,23.8906,23.8035,23.8747,35526.0
2015-12-15 11:05:00,30.16,30.21,30.12,30.13,21178.0,23.8747,23.9143,23.8431,23.851,21178.0
2015-12-15 11:10:00,30.13,30.16,30.1,30.13,13396.0,23.851,23.8747,23.8272,23.851,13396.0
2015-12-15 11:15:00,30.13,30.21,30.13,30.17,11900.0,23.851,23.9143,23.851,23.8826,11900.0
2015-12-15 11:20:00,30.17,30.18,30.14,30.17,9338.0,23.8826,23.8906,23.8589,23.8826,9338.0
2015-12-15 11:25:00,30.17,30.21,30.17,30.18,12542.0,23.8826,23.9143,23.8826,23.8906,12542.0
2015-12-15 11:30:00,30.2,30.25,30.19,30.24,46326.0,23.9064,23.946,23.8985,23.938,46326.0
2015-12-15 11:35:00,30.25,30.32,30.23,30.28,23626.0,23.946,24.0014,23.9301,23.9697,23626.0
2015-12-15 11:40:00,30.27,30.27,30.2,30.22,9354.0,23.9618,23.9618,23.9064,23.9222,9354.0
2015-12-15 11:45:00,30.22,30.25,30.19,30.21,10654.0,23.9222,23.946,23.8985,23.9143,10654.0
2015-12-15 11:50:00,30.2,30.27,30.2,30.26,10046.0,23.9064,23.9618,23.9064,23.9539,10046.0
2015-12-15 11:55:00,30.28,30.34,30.27,30.32,10410.0,23.9697,24.0172,23.9618,24.0014,10410.0
2015-12-15 12:00:00,30.33,30.43,30.33,30.42,13968.0,24.0093,24.0885,24.0093,24.0805,13968.0
2015-12-15 12:05:00,30.43,30.47,30.39,30.45,12742.0,24.0885,24.1201,24.0568,24.1043,12742.0
2015-12-15 12:10:00,30.45,30.45,30.4,30.44,12590.0,24.1043,24.1043,24.0647,24.0964,12590.0
2015-12-15 12:15:00,30.46,30.49,30.45,30.48,7932.0,24.1122,24.136,24.1043,24.128,7932.0
2015-12-15 12:20:00,30.46,30.5,30.46,30.5,23550.0,24.1122,24.1439,24.1122,24.1439,23550.0
2015-12-15 12:25:00,30.5,30.56,30.48,30.56,27510.0,24.1439,24.1914,24.128,24.1914,27510.0
2015-12-15 12:30:00,30.55,30.64,30.55,30.61,18094.0,24.1834,24.2547,24.1834,24.2309,18094.0
2015-12-15 12:35:00,30.61,30.67,30.59,30.59,9802.0,24.2309,24.2784,24.2151,24.2151,9802.0
2015-12-15 12:40:00,30.59,30.59,30.49,30.5,29738.0,24.2151,24.2151,24.136,24.1439,29738.0
2015-12-15 12:45:00,30.49,30.49,30.46,30.47,9600.0,24.136,24.136,24.1122,24.1201,9600.0
2015-12-15 12:50:00,30.47,30.47,30.4,30.42,9354.0,24.1201,24.1201,24.0647,24.0805,9354.0
2015-12-15 12:55:00,30.41,30.41,30.35,30.36,27494.0,24.0726,24.0726,24.0251,24.033,27494.0
2015-12-15 13:00:00,30.36,30.4,30.36,30.39,22206.0,24.033,24.0647,24.033,24.0568,22206.0
2015-12-15 13:05:00,30.38,30.41,30.37,30.4,21246.0,24.0489,24.0726,24.041,24.0647,21246.0
2015-12-15 13:10:00,30.38,30.4,30.32,30.32,40630.0,24.0489,24.0647,24.0014,24.0014,40630.0
2015-12-15 13:15:00,30.32,30.32,30.22,30.23,16822.0,24.0014,24.0014,23.9222,23.9301,16822.0
2015-12-15 13:20:00,30.23,30.25,30.18,30.23,43868.0,23.9301,23.946,23.8906,23.9301,43868.0
2015-12-15 13:25:00,30.23,30.3,30.23,30.28,48534.0,23.9301,23.9855,23.9301,23.9697,48534.0
2015-12-15 13:30:00,30.28,30.28,30.2,30.22,30964.0,23.9697,23.9697,23.9064,23.9222,30964.0
2015-12-15 13:35:00,30.23,30.28,30.22,30.27,12960.0,23.9301,23.9697,23.9222,23.9618,12960.0
2015-12-15 13:40:00,30.27,30.28,30.24,30.26,16676.0,23.9618,23.9697,23.938,23.9539,16676.0
2015-12-15 13:45:00,30.26,30.27,30.24,30.27,6530.0,23.9539,23.9618,23.938,23.9618,6530.0
2015-12-15 13:50:00,30.27,30.31,30.27,30.31,10236.0,23.9618,23.9935,23.9618,23.9935,10236.0
2015-12-15 13:55:00,30.32,30.36,30.32,30.34,6300.0,24.0014,24.033,24.0014,24.0172,6300.0
2015-12-15 14:00:00,30.34,30.34,30.28,30.32,13204.0,24.0172,24.0172,23.9697,24.0014,13204.0
2015-12-15 14:05:00,30.31,30.31,30.22,30.23,20582.0,23.9935,23.9935,23.9222,23.9301,20582.0
2015-12-15 14:10:00,30.23,30.24,30.2,30.22,23504.0,23.9301,23.938,23.9064,23.9222,23504.0
2015-12-15 14:15:00,30.22,30.27,30.2,30.25,10800.0,23.9222,23.9618,23.9064,23.946,10800.0
2015-12-15 14:20:00,30.25,30.31,30.24,30.28,17638.0,23.946,23.9935,23.938,23.9697,17638.0
2015-12-15 14:25:00,30.29,30.29,30.23,30.27,27642.0,23.9776,23.9776,23.9301,23.9618,27642.0
2015-12-15 14:30:00,30.25,30.3,30.25,30.3,23456.0,23.946,23.9855,23.946,23.9855,23456.0
2015-12-15 14:35:00,30.31,30.32,30.28,30.3,14700.0,23.9935,24.0014,23.9697,23.9855,14700.0
2015-12-15 14:40:00,30.31,30.32,30.29,30.3,20994.0,23.9935,24.0014,23.9776,23.9855,20994.0
2015-12-15 14:45:00,30.31,30.34,30.29,30.3,23924.0,23.9935,24.0172,23.9776,23.9855,23924.0
2015-12-15 14:50:00,30.3,30.35,30.3,30.35,18582.0,23.9855,24.0251,23.9855,24.0251,18582.0
2015-12-15 14:55:00,30.35,30.35,30.32,30.33,14800.0,24.0251,24.0251,24.0014,24.0093,14800.0
2015-12-15 15:00:00,30.34,30.34,30.27,30.27,24790.0,24.0172,24.0172,23.9618,23.9618,24790.0
2015-12-15 15:05:00,30.25,30.28,30.23,30.27,25894.0,23.946,23.9697,23.9301,23.9618,25894.0
2015-12-15 15:10:00,30.27,30.27,30.19,30.22,18178.0,23.9618,23.9618,23.8985,23.9222,18178.0
2015-12-15 15:15:00,30.21,30.28,30.19,30.28,25794.0,23.9143,23.9697,23.8985,23.9697,25794.0
2015-12-15 15:20:00,30.28,30.29,30.23,30.25,36042.0,23.9697,23.9776,23.9301,23.946,36042.0
2015-12-15 15:25:00,30.27,30.27,30.17,30.17,31884.0,23.9618,23.9618,23.8826,23.8826,31884.0
2015-12-15 15:30:00,30.17,30.25,30.13,30.21,57634.0,23.8826,23.946,23.851,23.9143,57634.0
2015-12-15 15:35:00,30.22,30.25,30.18,30.24,117632.0,23.9222,23.946,23.8906,23.938,117632.0
2015-12-15 15:40:00,30.23,30.23,30.19,30.22,35484.0,23.9301,23.9301,23.8985,23.9222,35484.0
2015-12-15 15:45:00,30.22,30.24,30.18,30.22,53490.0,23.9222,23.938,23.8906,23.9222,53490.0
2015-12-15 15:50:00,30.22,30.24,30.18,30.21,98462.0,23.9222,23.938,23.8906,23.9143,98462.0
2015-12-15 15:55:00,30.2,30.23,30.18,30.2,101046.0,23.9064,23.9301,23.8906,23.9064,101046.0
2015-12-16 09:30:00,30.41,30.59,30.41,30.57,7688.0,24.0726,24.2151,24.0726,24.1993,7688.0
2015-12-16 09:35:00,30.55,30.58,30.41,30.45,7200.0,24.1834,24.2072,24.0726,24.1043,7200.0
2015-12-16 09:40:00,30.45,30.45,30.43,30.43,1926.0,24.1043,24.1043,24.0885,24.0885,1926.0
2015-12-16 09:45:00,30.45,30.53,30.43,30.45,8206.0,24.1043,24.1676,24.0885,24.1043,8206.0
2015-12-16 09:50:00,30.46,30.68,30.46,30.67,22892.0,24.1122,24.2864,24.1122,24.2784,22892.0
2015-12-16 09:55:00,30.65,30.67,30.64,30.65,6594.0,24.2626,24.2784,24.2547,24.2626,6594.0
2015-12-16 10:00:00,30.65,30.7,30.56,30.56,9600.0,24.2626,24.3022,24.1914,24.1914,9600.0
2015-12-16 10:05:00,30.55,30.59,30.48,30.48,11860.0,24.1834,24.2151,24.128,24.128,11860.0
2015-12-16 10:10:00,30.46,30.5,30.41,30.5,4436.0,24.1122,24.1439,24.0726,24.1439,4436.0
2015-12-16 10:15:00,30.5,30.5,30.39,30.46,22856.0,24.1439,24.1439,24.0568,24.1122,22856.0
2015-12-16 10:20:00,30.46,30.53,30.45,30.53,45800.0,24.1122,24.1676,24.1043,24.1676,45800.0
2015-12-16 10:25:00,30.55,30.56,30.52,30.54,10740.0,24.1834,24.1914,24.1597,24.1755,10740.0
2015-12-16 10:30:00,30.52,30.53,30.42,30.42,13400.0,24.1597,24.1676,24.0805,24.0805,13400.0
2015-12-16 10:35:00,30.39,30.39,30.29,30.33,6506.0,24.0568,24.0568,23.9776,24.0093,6506.0
2015-12-16 10:40:00,30.33,30.33,30.25,30.32,10196.0,24.0093,24.0093,23.946,24.0014,10196.0
2015-12-16 10:45:00,30.33,30.34,30.27,30.33,13600.0,24.0093,24.0172,23.9618,24.0093,13600.0
2015-12-16 10:50:00,30.34,30.35,30.3,30.33,38790.0,24.0172,24.0251,23.9855,24.0093,38790.0
2015-12-16 10:55:00,30.31,30.35,30.31,30.34,17332.0,23.9935,24.0251,23.9935,24.0172,17332.0
2015-12-16 11:00:00,30.32,30.36,30.32,30.35,11450.0,24.0014,24.033,24.0014,24.0251,11450.0
2015-12-16 11:05:00,30.33,30.39,30.33,30.36,6448.0,24.0093,24.0568,24.0093,24.033,6448.0
2015-12-16 11:10:00,30.36,30.42,30.36,30.39,7084.0,24.033,24.0805,24.033,24.0568,7084.0
2015-12-16 11:15:00,30.42,30.43,30.35,30.38,4600.0,24.0805,24.0885,24.0251,24.0489,4600.0
2015-12-16 11:20:00,30.38,30.38,30.33,30.35,6000.0,24.0489,24.0489,24.0093,24.0251,6000.0
2015-12-16 11:25:00,30.34,30.4,30.34,30.38,6740.0,24.0172,24.0647,24.0172,24.0489,6740.0
2015-12-16 11:30:00,30.39,30.39,30.36,30.39,1400.0,24.0568,24.0568,24.033,24.0568,1400.0
2015-12-16 11:35:00,30.39,30.43,30.39,30.42,7600.0,24.0568,24.0885,24.0568,24.0805,7600.0
2015-12-16 11:40:00,30.42,30.44,30.4,30.4,7256.0,24.0805,24.0964,24.0647,24.0647,7256.0
2015-12-16 11:45:00,30.42,30.44,30.4,30.42,17010.0,24.0805,24.0964,24.0647,24.0805,17010.0
2015-12-16 11:50:00,30.42,30.45,30.39,30.43,29174.0,24.0805,24.1043,24.0568,24.0885,29174.0
2015-12-16 11:55:00,30.43,30.45,30.41,30.44,6620.0,24.0885,24.1043,24.0726,24.0964,6620.0
2015-12-16 12:00:00,30.43,30.52,30.43,30.48,8354.0,24.0885,24.1597,24.0885,24.128,8354.0
2015-12-16 12:05:00,30.5,30.5,30.43,30.5,10400.0,24.1439,24.1439,24.0885,24.1439,10400.0
2015-12-16 12:10:00,30.5,30.53,30.46,30.52,31594.0,24.1439,24.1676,24.1122,24.1597,31594.0
2015-12-16 12:15:00,30.52,30.53,30.48,30.51,33520.0,24.1597,24.1676,24.128,24.1518,33520.0
2015-12-16 12:20:00,30.51,30.54,30.49,30.54,22346.0,24.1518,24.1755,24.136,24.1755,22346.0
2015-12-16 12:25:00,30.54,30.54,30.5,30.53,5032.0,24.1755,24.1755,24.1439,24.1676,5032.0
2015-12-16 12:30:00,30.53,30.53,30.5,30.5,7044.0,24.1676,24.1676,24.1439,24.1439,7044.0
2015-12-16 12:35:00,30.52,30.55,30.51,30.53,4600.0,24.1597,24.1834,24.1518,24.1676,4600.0
2015-12-16 12:40:00,30.52,30.53,30.5,30.52,12312.0,24.1597,24.1676,24.1439,24.1597,12312.0
2015-12-16 12:45:00,30.52,30.55,30.51,30.53,6572.0,24.1597,24.1834,24.1518,24.1676,6572.0
2015-12-16 12:50:00,30.53,30.53,30.49,30.53,21200.0,24.1676,24.1676,24.136,24.1676,21200.0
2015-12-16 12:55:00,30.52,30.53,30.5,30.51,5200.0,24.1597,24.1676,24.1439,24.1518,5200.0
2015-12-16 13:00:00,30.5,30.53,30.49,30.49,13390.0,24.1439,24.1676,24.136,24.136,13390.0
2015-12-16 13:05:00,30.48,30.53,30.48,30.49,7402.0,24.128,24.1676,24.128,24.136,7402.0
2015-12-16 13:10:00,30.48,30.48,30.45,30.47,3400.0,24.128,24.128,24.1043,24.1201,3400.0
2015-12-16 13:15:00,30.47,30.47,30.46,30.46,2092.0,24.1201,24.1201,24.1122,24.1122,2092.0
2015-12-16 13:20:00,30.43,30.47,30.43,30.47,7900.0,24.0885,24.1201,24.0885,24.1201,7900.0
2015-12-16 13:25:00,30.46,30.47,30.4,30.4,4300.0,24.1122,24.1201,24.0647,24.0647,4300.0
2015-12-16 13:30:00,30.41,30.41,30.36,30.39,8600.0,24.0726,24.0726,24.033,24.0568,8600.0
2015-12-16 13:35:00,30.38,30.46,30.38,30.43,9142.0,24.0489,24.1122,24.0489,24.0885,9142.0
2015-12-16 13:40:00,30.43,30.46,30.41,30.46,15158.0,24.0885,24.1122,24.0726,24.1122,15158.0
2015-12-16 13:45:00,30.46,30.48,30.43,30.47,10070.0,24.1122,24.128,24.0885,24.1201,10070.0
2015-12-16 13:50:00,30.48,30.49,30.42,30.43,12066.0,24.128,24.136,24.0805,24.0885,12066.0
2015-12-16 13:55:00,30.41,30.45,30.36,30.41,7400.0,24.0726,24.1043,24.033,24.0726,7400.0
2015-12-16 14:00:00,30.43,30.64,30.28,30.64,26740.0,24.0885,24.2547,23.9697,24.2547,26740.0
2015-12-16 14:05:00,30.64,30.83,30.62,30.62,76892.0,24.2547,24.4051,24.2389,24.2389,76892.0
2015-12-16 14:10:00,30.61,30.72,30.55,30.6,25024.0,24.2309,24.318,24.1834,24.223,25024.0
2015-12-16 14:15:00,30.58,30.64,30.55,30.58,15714.0,24.2072,24.2547,24.1834,24.2072,15714.0
2015-12-16 14:20:00,30.54,30.57,30.48,30.5,10760.0,24.1755,24.1993,24.128,24.1439,10760.0
2015-12-16 14:25:00,30.49,30.49,30.41,30.43,11318.0,24.136,24.136,24.0726,24.0885,11318.0
2015-12-16 14:30:00,30.4,30.5,30.33,30.46,11604.0,24.0647,24.1439,24.0093,24.1122,11604.0
2015-12-16 14:35:00,30.48,30.49,30.42,30.42,3256.0,24.128,24.136,24.0805,24.0805,3256.0
2015-12-16 14:40:00,30.43,30.43,30.36,30.42,5200.0,24.0885,24.0885,24.033,24.0805,5200.0
2015-12-16 14:45:00,30.43,30.43,30.37,30.42,12860.0,24.0885,24.0885,24.041,24.0805,12860.0
2015-12-16 14:50:00,30.42,30.51,30.42,30.5,8780.0,24.0805,24.1518,24.0805,24.1439,8780.0
2015-12-16 14:55:00,30.5,30.61,30.5,30.61,4200.0,24.1439,24.2309,24.1439,24.2309,4200.0
2015-12-16 15:00:00,30.61,30.62,30.57,30.6,68916.0,24.2309,24.2389,24.1993,24.223,68916.0
2015-12-16 15:05:00,30.61,30.61,30.5,30.5,35118.0,24.2309,24.2309,24.1439,24.1439,35118.0
2015-12-16 15:10:00,30.5,30.51,30.45,30.48,11640.0,24.1439,24.1518,24.1043,24.128,11640.0
2015-12-16 15:15:00,30.48,30.51,30.48,30.5,12558.0,24.128,24.1518,24.128,24.1439,12558.0
2015-12-16 15:20:00,30.5,30.55,30.5,30.55,10634.0,24.1439,24.1834,24.1439,24.1834,10634.0
2015-12-16 15:25:00,30.55,30.61,30.54,30.61,14762.0,24.1834,24.2309,24.1755,24.2309,14762.0
2015-12-16 15:30:00,30.62,30.66,30.6,30.64,29732.0,24.2389,24.2705,24.223,24.2547,29732.0
2015-12-16 15:35:00,30.64,30.67,30.63,30.65,19550.0,24.2547,24.2784,24.2468,24.2626,19550.0
2015-12-16 15:40:00,30.64,30.67,30.6,30.6,26582.0,24.2547,24.2784,24.223,24.223,26582.0
2015-12-16 15:45:00,30.59,30.61,30.58,30.6,48264.0,24.2151,24.2309,24.2072,24.223,48264.0
2015-12-16 15:50:00,30.59,30.64,30.58,30.58,46032.0,24.2151,24.2547,24.2072,24.2072,46032.0
2015-12-16 15:55:00,30.58,30.6,30.56,30.57,102900.0,24.2072,24.223,24.1914,24.1993,102900.0
2015-12-17 09:30:00,30.25,30.69,30.13,30.49,53238.0,23.946,24.2943,23.851,24.136,53238.0
2015-12-17 09:35:00,30.46,30.46,30.26,30.26,6218.0,24.1122,24.1122,23.9539,23.9539,6218.0
2015-12-17 09:40:00,30.29,30.29,30.06,30.06,8996.0,23.9776,23.9776,23.7956,23.7956,8996.0
2015-12-17 09:45:00,30.06,30.15,30.01,30.15,40268.0,23.7956,23.8668,23.756,23.8668,40268.0
2015-12-17 09:50:00,30.16,30.25,30.08,30.24,17766.0,23.8747,23.946,23.8114,23.938,17766.0
2015-12-17 09:55:00,30.25,30.25,30.16,30.16,25000.0,23.946,23.946,23.8747,23.8747,25000.0
2015-12-17 10:00:00,30.15,30.18,30.07,30.14,14800.0,23.8668,23.8906,23.8035,23.8589,14800.0
2015-12-17 10:05:00,30.14,30.24,30.12,30.23,58956.0,23.8589,23.938,23.8431,23.9301,58956.0
2015-12-17 10:10:00,30.23,30.31,30.2,30.31,35410.0,23.9301,23.9935,23.9064,23.9935,35410.0
2015-12-17 10:15:00,30.26,30.27,30.18,30.2,91496.0,23.9539,23.9618,23.8906,23.9064,91496.0
2015-12-17 10:20:00,30.2,30.25,30.19,30.2,35618.0,23.9064,23.946,23.8985,23.9064,35618.0
2015-12-17 10:25:00,30.19,30.26,30.19,30.25,17630.0,23.8985,23.9539,23.8985,23.946,17630.0
2015-12-17 10:30:00,30.25,30.26,30.16,30.17,13980.0,23.946,23.9539,23.8747,23.8826,13980.0
2015-12-17 10:35:00,30.17,30.21,30.12,30.2,31800.0,23.8826,23.9143,23.8431,23.9064,31800.0
2015-12-17 10:40:00,30.2,30.2,30.14,30.18,41344.0,23.9064,23.9064,23.8589,23.8906,41344.0
2015-12-17 10:45:00,30.17,30.2,30.14,30.16,111666.0,23.8826,23.9064,23.8589,23.8747,111666.0
2015-12-17 10:50:00,30.16,30.18,29.84,29.88,201084.0,23.8747,23.8906,23.6214,23.6531,201084.0
2015-12-17 10:55:00,29.89,29.91,29.79,29.9,32252.0,23.661,23.6768,23.5818,23.6689,32252.0
2015-12-17 11:00:00,29.9,29.97,29.88,29.93,67970.0,23.6689,23.7243,23.6531,23.6927,67970.0
2015-12-17 11:05:00,29.93,29.99,29.92,29.96,27902.0,23.6927,23.7401,23.6847,23.7164,27902.0
2015-12-17 11:10:00,29.97,30.0,29.95,29.95,20808.0,23.7243,23.7481,23.7085,23.7085,20808.0
2015-12-17 11:15:00,29.96,29.98,29.91,29.95,39006.0,23.7164,23.7322,23.6768,23.7085,39006.0
2015-12-17 11:20:00,29.95,29.99,29.93,29.98,30600.0,23.7085,23.7401,23.6927,23.7322,30600.0
2015-12-17 11:25:00,29.98,30.0,29.95,29.99,11380.0,23.7322,23.7481,23.7085,23.7401,11380.0
2015-12-17 11:30:00,29.98,30.02,29.96,30.02,13298.0,23.7322,23.7639,23.7164,23.7639,13298.0
2015-12-17 11:35:00,30.02,30.06,30.0,30.03,10000.0,23.7639,23.7956,23.7481,23.7718,10000.0
2015-12-17 11:40:00,30.04,30.04,30.0,30.02,8848.0,23.7797,23.7797,23.7481,23.7639,8848.0
2015-12-17 11:45:00,30.03,30.05,30.0,30.03,7600.0,23.7718,23.7876,23.7481,23.7718,7600.0
2015-12-17 11:50:00,30.03,30.03,29.98,30.0,14178.0,23.7718,23.7718,23.7322,23.7481,14178.0
2015-12-17 11:55:00,30.01,30.03,29.98,30.0,30928.0,23.756,23.7718,23.7322,23.7481,30928.0
2015-12-17 12:00:00,30.0,30.06,30.0,30.02,24988.0,23.7481,23.7956,23.7481,23.7639,24988.0
2015-12-17 12:05:00,30.03,30.13,30.03,30.1,53388.0,23.7718,23.851,23.7718,23.8272,53388.0
2015-12-17 12:10:00,30.11,30.14,30.08,30.11,51800.0,23.8351,23.8589,23.8114,23.8351,51800.0
2015-12-17 12:15:00,30.15,30.21,30.13,30.2,65688.0,23.8668,23.9143,23.851,23.9064,65688.0
2015-12-17 12:20:00,30.2,30.29,30.18,30.23,33800.0,23.9064,23.9776,23.8906,23.9301,33800.0
2015-12-17 12:25:00,30.23,30.23,30.15,30.19,35134.0,23.9301,23.9301,23.8668,23.8985,35134.0
2015-12-17 12:30:00,30.21,30.21,30.14,30.15,23018.0,23.9143,23.9143,23.8589,23.8668,23018.0
2015-12-17 12:35:00,30.14,30.14,30.04,30.09,37600.0,23.8589,23.8589,23.7797,23.8193,37600.0
2015-12-17 12:40:00,30.09,30.09,29.99,30.06,12540.0,23.8193,23.8193,23.7401,23.7956,12540.0
2015-12-17 12:45:00,30.1,30.11,30.04,30.06,13268.0,23.8272,23.8351,23.7797,23.7956,13268.0
2015-12-17 12:50:00,30.07,30.09,30.06,30.08,3612.0,23.8035,23.8193,23.7956,23.8114,3612.0
2015-12-17 12:55:00,30.08,30.09,30.02,30.08,7598.0,23.8114,23.8193,23.7639,23.8114,7598.0
2015-12-17 13:00:00,30.09,30.13,30.08,30.11,10000.0,23.8193,23.851,23.8114,23.8351,10000.0
2015-12-17 13:05:00,30.13,30.16,30.1,30.14,9698.0,23.851,23.8747,23.8272,23.8589,9698.0
2015-12-17 13:10:00,30.14,30.17,30.14,30.17,7690.0,23.8589,23.8826,23.8589,23.8826,7690.0
2015-12-17 13:15:00,30.16,30.18,30.11,30.14,12570.0,23.8747,23.8906,23.8351,23.8589,12570.0
2015-12-17 13:20:00,30.14,30.24,30.14,30.24,8868.0,23.8589,23.938,23.8589,23.938,8868.0
2015-12-17 13:25:00,30.24,30.24,30.19,30.22,88964.0,23.938,23.938,23.8985,23.9222,88964.0
2015-12-17 13:30:00,30.23,30.23,30.12,30.14,29560.0,23.9301,23.9301,23.8431,23.8589,29560.0
2015-12-17 13:35:00,30.14,30.17,30.13,30.14,26088.0,23.8589,23.8826,23.851,23.8589,26088.0
2015-12-17 13:40:00,30.16,30.16,30.13,30.14,28000.0,23.8747,23.8747,23.851,23.8589,28000.0
2015-12-17 13:45:00,30.12,30.16,30.12,30.15,15394.0,23.8431,23.8747,23.8431,23.8668,15394.0
2015-12-17 13:50:00,30.15,30.16,30.13,30.15,35570.0,23.8668,23.8747,23.851,23.8668,35570.0
2015-12-17 13:55:00,30.14,30.17,30.14,30.16,14200.0,23.8589,23.8826,23.8589,23.8747,14200.0
2015-12-17 14:00:00,30.16,30.25,30.13,30.24,93546.0,23.8747,23.946,23.851,23.938,93546.0
2015-12-17 14:05:00,30.24,30.24,30.18,30.21,21600.0,23.938,23.938,23.8906,23.9143,21600.0
2015-12-17 14:10:00,30.18,30.19,30.13,30.15,32600.0,23.8906,23.8985,23.851,23.8668,32600.0
2015-12-17 14:15:00,30.16,30.17,30.14,30.15,34474.0,23.8747,23.8826,23.8589,23.8668,34474.0
2015-12-17 14:20:00,30.15,30.18,30.14,30.15,50160.0,23.8668,23.8906,23.8589,23.8668,50160.0
2015-12-17 14:25:00,30.14,30.15,30.07,30.07,28684.0,23.8589,23.8668,23.8035,23.8035,28684.0
2015-12-17 14:30:00,30.07,30.08,30.01,30.02,25976.0,23.8035,23.8114,23.756,23.7639,25976.0
2015-12-17 14:35:00,30.0,30.01,29.93,29.93,26420.0,23.7481,23.756,23.6927,23.6927,26420.0
2015-12-17 14:40:00,29.93,29.94,29.86,29.88,21908.0,23.6927,23.7006,23.6372,23.6531,21908.0
2015-12-17 14:45:00,29.86,29.88,29.84,29.85,18174.0,23.6372,23.6531,23.6214,23.6293,18174.0
2015-12-17 14:50:00,29.85,29.86,29.82,29.85,27496.0,23.6293,23.6372,23.6056,23.6293,27496.0
2015-12-17 14:55:00,29.85,29.96,29.85,29.96,22000.0,23.6293,23.7164,23.6293,23.7164,22000.0
2015-12-17 15:00:00,29.94,30.03,29.94,29.98,15612.0,23.7006,23.7718,23.7006,23.7322,15612.0
2015-12-17 15:05:00,29.99,30.05,29.98,30.02,21896.0,23.7401,23.7876,23.7322,23.7639,21896.0
2015-12-17 15:10:00,30.0,30.05,29.99,29.99,14356.0,23.7481,23.7876,23.7401,23.7401,14356.0
2015-12-17 15:15:00,29.98,30.0,29.95,30.0,39178.0,23.7322,23.7481,23.7085,23.7481,39178.0
2015-12-17 15:20:00,30.0,30.17,29.97,30.05,176152.0,23.7481,23.8826,23.7243,23.7876,176152.0
2015-12-17 15:25:00,30.03,30.07,29.98,29.98,17000.0,23.7718,23.8035,23.7322,23.7322,17000.0
2015-12-17 15:30:00,29.98,30.04,29.98,30.04,33196.0,23.7322,23.7797,23.7322,23.7797,33196.0
2015-12-17 15:35:00,30.05,30.09,30.05,30.08,55008.0,23.7876,23.8193,23.7876,23.8114,55008.0
2015-12-17 15:40:00,30.07,30.12,30.04,30.11,100276.0,23.8035,23.8431,23.7797,23.8351,100276.0
2015-12-17 15:45:00,30.11,30.14,30.09,30.14,112238.0,23.8351,23.8589,23.8193,23.8589,112238.0
2015-12-17 15:50:00,30.13,30.14,30.07,30.08,103422.0,23.851,23.8589,23.8035,23.8114,103422.0
2015-12-17 15:55:00,30.07,30.08,29.94,29.96,135456.0,23.8035,23.8114,23.7006,23.7164,135456.0
2015-12-18 09:30:00,29.95,29.95,29.88,29.92,10564.0,23.7085,23.7085,23.6531,23.6847,10564.0
2015-12-18 09:35:00,29.93,30.0,29.78,29.98,258078.0,23.6927,23.7481,23.5739,23.7322,258078.0
2015-12-18 09:40:00,29.97,29.98,29.9,29.97,21412.0,23.7243,23.7322,23.6689,23.7243,21412.0
2015-12-18 09:45:00,29.97,30.21,29.97,30.18,67750.0,23.7243,23.9143,23.7243,23.8906,67750.0
2015-12-18 09:50:00,30.2,30.3,30.11,30.27,40582.0,23.9064,23.9855,23.8351,23.9618,40582.0
2015-12-18 09:55:00,30.27,30.29,30.18,30.2,15760.0,23.9618,23.9776,23.8906,23.9064,15760.0
2015-12-18 10:00:00,30.2,30.25,30.08,30.09,6600.0,23.9064,23.946,23.8114,23.8193,6600.0
2015-12-18 10:05:00,30.08,30.08,29.84,29.88,16256.0,23.8114,23.8114,23.6214,23.6531,16256.0
2015-12-18 10:10:00,29.9,29.98,29.86,29.97,19200.0,23.6689,23.7322,23.6372,23.7243,19200.0
2015-12-18 10:15:00,30.0,30.0,29.96,29.99,15358.0,23.7481,23.7481,23.7164,23.7401,15358.0
2015-12-18 10:20:00,30.0,30.11,30.0,30.08,11100.0,23.7481,23.8351,23.7481,23.8114,11100.0
2015-12-18 10:25:00,30.06,30.07,29.96,29.99,10612.0,23.7956,23.8035,23.7164,23.7401,10612.0
2015-12-18 10:30:00,29.98,30.0,29.83,29.88,39684.0,23.7322,23.7481,23.6135,23.6531,39684.0
2015-12-18 10:35:00,29.86,29.87,29.69,29.75,25816.0,23.6372,23.6452,23.5027,23.5502,25816.0
2015-12-18 10:40:00,29.76,29.82,29.74,29.77,31600.0,23.5581,23.6056,23.5422,23.566,31600.0
2015-12-18 10:45:00,29.78,29.82,29.75,29.78,45888.0,23.5739,23.6056,23.5502,23.5739,45888.0
2015-12-18 10:50:00,29.8,29.9,29.79,29.9,39640.0,23.5897,23.6689,23.5818,23.6689,39640.0
2015-12-18 10:55:00,29.9,30.0,29.87,29.93,57656.0,23.6689,23.7481,23.6452,23.6927,57656.0
2015-12-18 11:00:00,29.93,29.93,29.86,29.9,7840.0,23.6927,23.6927,23.6372,23.6689,7840.0
2015-12-18 11:05:00,29.92,29.95,29.9,29.92,8404.0,23.6847,23.7085,23.6689,23.6847,8404.0
2015-12-18 11:10:00,29.92,29.95,29.91,29.93,14800.0,23.6847,23.7085,23.6768,23.6927,14800.0
2015-12-18 11:15:00,29.95,29.95,29.91,29.95,16400.0,23.7085,23.7085,23.6768,23.7085,16400.0
2015-12-18 11:20:00,29.95,29.99,29.92,29.99,14522.0,23.7085,23.7401,23.6847,23.7401,14522.0
2015-12-18 11:25:00,29.99,30.06,29.99,30.04,20440.0,23.7401,23.7956,23.7401,23.7797,20440.0
2015-12-18 11:30:00,30.04,30.04,29.96,29.96,13536.0,23.7797,23.7797,23.7164,23.7164,13536.0
2015-12-18 11:35:00,29.97,30.08,29.97,30.08,13600.0,23.7243,23.8114,23.7243,23.8114,13600.0
2015-12-18 11:40:00,30.1,30.13,30.07,30.1,23000.0,23.8272,23.851,23.8035,23.8272,23000.0
2015-12-18 11:45:00,30.1,30.11,30.05,30.05,11192.0,23.8272,23.8351,23.7876,23.7876,11192.0
2015-12-18 11:50:00,30.06,30.07,29.93,29.93,34860.0,23.7956,23.8035,23.6927,23.6927,34860.0
2015-12-18 11:55:00,29.95,30.0,29.95,29.98,6400.0,23.7085,23.7481,23.7085,23.7322,6400.0
2015-12-18 12:00:00,29.99,30.0,29.92,29.93,31000.0,23.7401,23.7481,23.6847,23.6927,31000.0
2015-12-18 12:05:00,29.93,29.96,29.92,29.93,9172.0,23.6927,23.7164,23.6847,23.6927,9172.0
2015-12-18 12:10:00,29.93,29.95,29.87,29.87,15194.0,23.6927,23.7085,23.6452,23.6452,15194.0
2015-12-18 12:15:00,29.89,29.91,29.77,29.79,15200.0,23.661,23.6768,23.566,23.5818,15200.0
2015-12-18 12:20:00,29.78,29.86,29.78,29.83,38030.0,23.5739,23.6372,23.5739,23.6135,38030.0
2015-12-18 12:25:00,29.82,29.85,29.8,29.83,27868.0,23.6056,23.6293,23.5897,23.6135,27868.0
2015-12-18 12:30:00,29.82,29.83,29.75,29.76,27286.0,23.6056,23.6135,23.5502,23.5581,27286.0
2015-12-18 12:35:00,29.76,29.77,29.68,29.68,13816.0,23.5581,23.566,23.4948,23.4948,13816.0
2015-12-18 12:40:00,29.68,29.71,29.68,29.71,10360.0,23.4948,23.5185,23.4948,23.5185,10360.0
2015-12-18 12:45:00,29.7,29.71,29.67,29.7,20220.0,23.5106,23.5185,23.4868,23.5106,20220.0
2015-12-18 12:50:00,29.71,29.71,29.67,29.7,39124.0,23.5185,23.5185,23.4868,23.5106,39124.0
2015-12-18 12:55:00,29.71,29.71,29.68,29.7,17830.0,23.5185,23.5185,23.4948,23.5106,17830.0
2015-12-18 13:00:00,29.7,29.72,29.68,29.69,56088.0,23.5106,23.5264,23.4948,23.5027,56088.0
2015-12-18 13:05:00,29.7,29.71,29.68,29.69,19700.0,23.5106,23.5185,23.4948,23.5027,19700.0
2015-12-18 13:10:00,29.71,29.71,29.68,29.7,36712.0,23.5185,23.5185,23.4948,23.5106,36712.0
2015-12-18 13:15:00,29.7,29.72,29.68,29.68,54114.0,23.5106,23.5264,23.4948,23.4948,54114.0
2015-12-18 13:20:00,29.68,29.71,29.67,29.67,27346.0,23.4948,23.5185,23.4868,23.4868,27346.0
2015-12-18 13:25:00,29.67,29.68,29.58,29.59,29112.0,23.4868,23.4948,23.4156,23.4235,29112.0
2015-12-18 13:30:00,29.6,29.61,29.56,29.58,17026.0,23.4314,23.4393,23.3998,23.4156,17026.0
2015-12-18 13:35:00,29.56,29.58,29.5,29.51,22296.0,23.3998,23.4156,23.3523,23.3602,22296.0
2015-12-18 13:40:00,29.52,29.56,29.51,29.55,12400.0,23.3681,23.3998,23.3602,23.3918,12400.0
2015-12-18 13:45:00,29.56,29.56,29.45,29.46,36430.0,23.3998,23.3998,23.3127,23.3206,36430.0
2015-12-18 13:50:00,29.46,29.49,29.46,29.47,15864.0,23.3206,23.3443,23.3206,23.3285,15864.0
2015-12-18 13:55:00,29.47,29.49,29.46,29.47,17066.0,23.3285,23.3443,23.3206,23.3285,17066.0
2015-12-18 14:00:00,29.48,29.5,29.46,29.47,12112.0,23.3364,23.3523,23.3206,23.3285,12112.0
2015-12-18 14:05:00,29.47,29.5,29.47,29.5,14988.0,23.3285,23.3523,23.3285,23.3523,14988.0
2015-12-18 14:10:00,29.5,29.53,29.5,29.5,15650.0,23.3523,23.376,23.3523,23.3523,15650.0
2015-12-18 14:15:00,29.5,29.51,29.45,29.45,15286.0,23.3523,23.3602,23.3127,23.3127,15286.0
2015-12-18 14:20:00,29.46,29.47,29.44,29.46,15840.0,23.3206,23.3285,23.3048,23.3206,15840.0
2015-12-18 14:25:00,29.47,29.52,29.46,29.52,20550.0,23.3285,23.3681,23.3206,23.3681,20550.0
2015-12-18 14:30:00,29.52,29.53,29.48,29.49,21516.0,23.3681,23.376,23.3364,23.3443,21516.0
2015-12-18 14:35:00,29.51,29.53,29.5,29.53,26064.0,23.3602,23.376,23.3523,23.376,26064.0
2015-12-18 14:40:00,29.53,29.53,29.4,29.43,40644.0,23.376,23.376,23.2731,23.2969,40644.0
2015-12-18 14:45:00,29.42,29.43,29.38,29.4,24946.0,23.2889,23.2969,23.2573,23.2731,24946.0
2015-12-18 14:50:00,29.4,29.42,29.35,29.36,37320.0,23.2731,23.2889,23.2335,23.2414,37320.0
2015-12-18 14:55:00,29.36,29.36,29.33,29.33,21350.0,23.2414,23.2414,23.2177,23.2177,21350.0
2015-12-18 15:00:00,29.33,29.36,29.31,29.32,38584.0,23.2177,23.2414,23.2019,23.2098,38584.0
2015-12-18 15:05:00,29.31,29.34,29.3,29.3,38890.0,23.2019,23.2256,23.1939,23.1939,38890.0
2015-12-18 15:10:00,29.31,29.33,29.25,29.26,36386.0,23.2019,23.2177,23.1544,23.1623,36386.0
2015-12-18 15:15:00,29.26,29.27,29.21,29.21,45010.0,23.1623,23.1702,23.1227,23.1227,45010.0
2015-12-18 15:20:00,29.22,29.27,29.2,29.27,40778.0,23.1306,23.1702,23.1148,23.1702,40778.0
2015-12-18 15:25:00,29.29,29.32,29.25,29.25,23570.0,23.186,23.2098,23.1544,23.1544,23570.0
2015-12-18 15:30:00,29.25,29.27,29.24,29.25,50030.0,23.1544,23.1702,23.1464,23.1544,50030.0
2015-12-18 15:35:00,29.25,29.32,29.25,29.3,71074.0,23.1544,23.2098,23.1544,23.1939,71074.0
2015-12-18 15:40:00,29.3,29.33,29.29,29.32,113006.0,23.1939,23.2177,23.186,23.2098,113006.0
2015-12-18 15:45:00,29.33,29.33,29.21,29.21,174066.0,23.2177,23.2177,23.1227,23.1227,174066.0
2015-12-18 15:50:00,29.2,29.24,29.17,29.18,133116.0,23.1148,23.1464,23.091,23.099,133116.0
2015-12-18 15:55:00,29.18,29.25,29.13,29.17,523974.0,23.099,23.1544,23.0594,23.091,523974.0
2015-12-21 09:30:00,29.32,29.46,29.3,29.43,8712.0,23.2098,23.3206,23.1939,23.2969,8712.0
2015-12-21 09:35:00,29.43,29.44,29.27,29.29,18250.0,23.2969,23.3048,23.1702,23.186,18250.0
2015-12-21 09:40:00,29.25,29.31,29.24,29.28,17028.0,23.1544,23.2019,23.1464,23.1781,17028.0
2015-12-21 09:45:00,29.31,29.51,29.29,29.48,28856.0,23.2019,23.3602,23.186,23.3364,28856.0
2015-12-21 09:50:00,29.48,29.59,29.43,29.48,20340.0,23.3364,23.4235,23.2969,23.3364,20340.0
2015-12-21 09:55:00,29.51,29.56,29.47,29.48,26548.0,23.3602,23.3998,23.3285,23.3364,26548.0
2015-12-21 10:00:00,29.52,29.56,29.47,29.47,12192.0,23.3681,23.3998,23.3285,23.3285,12192.0
2015-12-21 10:05:00,29.54,29.57,29.5,29.54,14896.0,23.3839,23.4077,23.3523,23.3839,14896.0
2015-12-21 10:10:00,29.51,29.56,29.47,29.51,13500.0,23.3602,23.3998,23.3285,23.3602,13500.0
2015-12-21 10:15:00,29.53,29.53,29.41,29.43,17870.0,23.376,23.376,23.281,23.2969,17870.0
2015-12-21 10:20:00,29.43,29.43,29.35,29.35,15600.0,23.2969,23.2969,23.2335,23.2335,15600.0
2015-12-21 10:25:00,29.37,29.38,29.23,29.23,27402.0,23.2494,23.2573,23.1385,23.1385,27402.0
2015-12-21 10:30:00,29.23,29.34,29.23,29.33,25502.0,23.1385,23.2256,23.1385,23.2177,25502.0
2015-12-21 10:35:00,29.42,29.43,29.37,29.42,7970.0,23.2889,23.2969,23.2494,23.2889,7970.0
2015-12-21 10:40:00,29.44,29.48,29.42,29.47,6000.0,23.3048,23.3364,23.2889,23.3285,6000.0
2015-12-21 10:45:00,29.49,29.52,29.42,29.45,14914.0,23.3443,23.3681,23.2889,23.3127,14914.0
2015-12-21 10:50:00,29.43,29.45,29.38,29.38,9950.0,23.2969,23.3127,23.2573,23.2573,9950.0
2015-12-21 10:55:00,29.37,29.47,29.36,29.47,13102.0,23.2494,23.3285,23.2414,23.3285,13102.0
2015-12-21 11:00:00,29.47,29.5,29.44,29.46,13400.0,23.3285,23.3523,23.3048,23.3206,13400.0
2015-12-21 11:05:00,29.48,29.48,29.37,29.39,14910.0,23.3364,23.3364,23.2494,23.2652,14910.0
2015-12-21 11:10:00,29.4,29.4,29.3,29.3,16200.0,23.2731,23.2731,23.1939,23.1939,16200.0
2015-12-21 11:15:00,29.3,29.31,29.24,29.27,14070.0,23.1939,23.2019,23.1464,23.1702,14070.0
2015-12-21 11:20:00,29.27,29.32,29.27,29.29,10706.0,23.1702,23.2098,23.1702,23.186,10706.0
2015-12-21 11:25:00,29.29,29.33,29.27,29.33,7400.0,23.186,23.2177,23.1702,23.2177,7400.0
2015-12-21 11:30:00,29.32,29.32,29.23,29.24,9200.0,23.2098,23.2098,23.1385,23.1464,9200.0
2015-12-21 11:35:00,29.25,29.27,29.19,29.19,15600.0,23.1544,23.1702,23.1069,23.1069,15600.0
2015-12-21 11:40:00,29.21,29.23,29.15,29.2,20670.0,23.1227,23.1385,23.0752,23.1148,20670.0
2015-12-21 11:45:00,29.22,29.22,29.11,29.13,12848.0,23.1306,23.1306,23.0435,23.0594,12848.0
2015-12-21 11:50:00,29.11,29.17,29.1,29.12,11000.0,23.0435,23.091,23.0356,23.0515,11000.0
2015-12-21 11:55:00,29.1,29.18,29.09,29.16,12770.0,23.0356,23.099,23.0277,23.0831,12770.0
2015-12-21 12:00:00,29.16,29.18,29.13,29.13,10200.0,23.0831,23.099,23.0594,23.0594,10200.0
2015-12-21 12:05:00,29.12,29.16,29.05,29.05,37746.0,23.0515,23.0831,22.996,22.996,37746.0
2015-12-21 12:10:00,29.07,29.11,29.03,29.04,14596.0,23.0119,23.0435,22.9802,22.9881,14596.0
2015-12-21 12:15:00,29.05,29.06,28.98,28.99,23042.0,22.996,23.004,22.9406,22.9485,23042.0
2015-12-21 12:20:00,29.0,29.05,29.0,29.02,40916.0,22.9565,22.996,22.9565,22.9723,40916.0
2015-12-21 12:25:00,29.0,29.04,29.0,29.04,14220.0,22.9565,22.9881,22.9565,22.9881,14220.0
2015-12-21 12:30:00,29.02,29.11,29.02,29.1,21436.0,22.9723,23.0435,22.9723,23.0356,21436.0
2015-12-21 12:35:00,29.11,29.17,29.1,29.13,9800.0,23.0435,23.091,23.0356,23.0594,9800.0
2015-12-21 12:40:00,29.14,29.15,29.11,29.11,8422.0,23.0673,23.0752,23.0435,23.0435,8422.0
2015-12-21 12:45:00,29.13,29.15,29.12,29.13,5000.0,23.0594,23.0752,23.0515,23.0594,5000.0
2015-12-21 12:50:00,29.13,29.23,29.13,29.23,8000.0,23.0594,23.1385,23.0594,23.1385,8000.0
2015-12-21 12:55:00,29.24,29.25,29.21,29.21,11000.0,23.1464,23.1544,23.1227,23.1227,11000.0
2015-12-21 13:00:00,29.23,29.25,29.23,29.23,7954.0,23.1385,23.1544,23.1385,23.1385,7954.0
2015-12-21 13:05:00,29.24,29.24,29.17,29.17,11418.0,23.1464,23.1464,23.091,23.091,11418.0
2015-12-21 13:10:00,29.18,29.21,29.18,29.21,6000.0,23.099,23.1227,23.099,23.1227,6000.0
2015-12-21 13:15:00,29.22,29.25,29.2,29.2,14150.0,23.1306,23.1544,23.1148,23.1148,14150.0
2015-12-21 13:20:00,29.19,29.22,29.18,29.18,7734.0,23.1069,23.1306,23.099,23.099,7734.0
2015-12-21 13:25:00,29.18,29.21,29.17,29.2,7300.0,23.099,23.1227,23.091,23.1148,7300.0
2015-12-21 13:30:00,29.18,29.23,29.18,29.23,8502.0,23.099,23.1385,23.099,23.1385,8502.0
2015-12-21 13:35:00,29.24,29.26,29.18,29.18,8126.0,23.1464,23.1623,23.099,23.099,8126.0
2015-12-21 13:40:00,29.19,29.23,29.18,29.18,8626.0,23.1069,23.1385,23.099,23.099,8626.0
2015-12-21 13:45:00,29.18,29.2,29.13,29.15,10400.0,23.099,23.1148,23.0594,23.0752,10400.0
2015-12-21 13:50:00,29.16,29.2,29.16,29.17,2800.0,23.0831,23.1148,23.0831,23.091,2800.0
2015-12-21 13:55:00,29.16,29.16,29.13,29.14,6556.0,23.0831,23.0831,23.0594,23.0673,6556.0
2015-12-21 14:00:00,29.16,29.19,29.14,29.14,6168.0,23.0831,23.1069,23.0673,23.0673,6168.0
2015-12-21 14:05:00,29.15,29.16,29.12,29.15,11528.0,23.0752,23.0831,23.0515,23.0752,11528.0
2015-12-21 14:10:00,29.13,29.17,29.12,29.17,6088.0,23.0594,23.091,23.0515,23.091,6088.0
2015-12-21 14:15:00,29.15,29.18,29.15,29.17,15358.0,23.0752,23.099,23.0752,23.091,15358.0
2015-12-21 14:20:00,29.17,29.17,29.11,29.13,16220.0,23.091,23.091,23.0435,23.0594,16220.0
2015-12-21 14:25:00,29.11,29.13,29.1,29.11,24136.0,23.0435,23.0594,23.0356,23.0435,24136.0
2015-12-21 14:30:00,29.12,29.14,29.1,29.12,7600.0,23.0515,23.0673,23.0356,23.0515,7600.0
2015-12-21 14:35:00,29.11,29.15,29.11,29.13,12246.0,23.0435,23.0752,23.0435,23.0594,12246.0
2015-12-21 14:40:00,29.11,29.14,29.11,29.14,4200.0,23.0435,23.0673,23.0435,23.0673,4200.0
2015-12-21 14:45:00,29.14,29.2,29.14,29.18,12280.0,23.0673,23.1148,23.0673,23.099,12280.0
2015-12-21 14:50:00,29.18,29.2,29.16,29.16,7838.0,23.099,23.1148,23.0831,23.0831,7838.0
2015-12-21 14:55:00,29.15,29.18,29.12,29.14,11720.0,23.0752,23.099,23.0515,23.0673,11720.0
2015-12-21 15:00:00,29.14,29.17,29.14,29.16,10886.0,23.0673,23.091,23.0673,23.0831,10886.0
2015-12-21 15:05:00,29.16,29.17,29.1,29.11,18092.0,23.0831,23.091,23.0356,23.0435,18092.0
2015-12-21 15:10:00,29.09,29.09,29.03,29.09,8900.0,23.0277,23.0277,22.9802,23.0277,8900.0
2015-12-21 15:15:00,29.08,29.11,29.06,29.09,10282.0,23.0198,23.0435,23.004,23.0277,10282.0
2015-12-21 15:20:00,29.09,29.11,29.06,29.07,11280.0,23.0277,23.0435,23.004,23.0119,11280.0
2015-12-21 15:25:00,29.06,29.1,29.06,29.09,9810.0,23.004,23.0356,23.004,23.0277,9810.0
2015-12-21 15:30:00,29.1,29.11,29.06,29.06,13636.0,23.0356,23.0435,23.004,23.004,13636.0
2015-12-21 15:35:00,29.05,29.13,29.05,29.11,18036.0,22.996,23.0594,22.996,23.0435,18036.0
2015-12-21 15:40:00,29.11,29.17,29.1,29.11,20368.0,23.0435,23.091,23.0356,23.0435,20368.0
2015-12-21 15:45:00,29.11,29.18,29.11,29.17,30994.0,23.0435,23.099,23.0435,23.091,30994.0
2015-12-21 15:50:00,29.17,29.2,29.14,29.2,38836.0,23.091,23.1148,23.0673,23.1148,38836.0
2015-12-21 15:55:00,29.2,29.24,29.18,29.23,80044.0,23.1148,23.1464,23.099,23.1385,80044.0
2015-12-22 09:30:00,29.35,29.48,29.23,29.37,14608.0,23.2335,23.3364,23.1385,23.2494,14608.0
2015-12-22 09:35:00,29.41,29.42,29.32,29.33,6670.0,23.281,23.2889,23.2098,23.2177,6670.0
2015-12-22 09:40:00,29.35,29.39,29.32,29.39,8722.0,23.2335,23.2652,23.2098,23.2652,8722.0
2015-12-22 09:45:00,29.39,29.43,29.3,29.33,3800.0,23.2652,23.2969,23.1939,23.2177,3800.0
2015-12-22 09:50:00,29.3,29.39,29.3,29.35,17260.0,23.1939,23.2652,23.1939,23.2335,17260.0
2015-12-22 09:55:00,29.36,29.36,29.2,29.21,19548.0,23.2414,23.2414,23.1148,23.1227,19548.0
2015-12-22 10:00:00,29.21,29.31,29.12,29.22,23200.0,23.1227,23.2019,23.0515,23.1306,23200.0
2015-12-22 10:05:00,29.2,29.21,29.07,29.11,36634.0,23.1148,23.1227,23.0119,23.0435,36634.0
2015-12-22 10:10:00,29.13,29.14,29.06,29.06,10062.0,23.0594,23.0673,23.004,23.004,10062.0
2015-12-22 10:15:00,29.06,29.09,29.0,29.09,11296.0,23.004,23.0277,22.9565,23.0277,11296.0
2015-12-22 10:20:00,29.08,29.15,29.08,29.15,22154.0,23.0198,23.0752,23.0198,23.0752,22154.0
2015-12-22 10:25:00,29.14,29.2,29.14,29.2,5276.0,23.0673,23.1148,23.0673,23.1148,5276.0
2015-12-22 10:30:00,29.19,29.21,29.18,29.2,1800.0,23.1069,23.1227,23.099,23.1148,1800.0
2015-12-22 10:35:00,29.18,29.24,29.17,29.24,5636.0,23.099,23.1464,23.091,23.1464,5636.0
2015-12-22 10:40:00,29.24,29.3,29.24,29.27,6450.0,23.1464,23.1939,23.1464,23.1702,6450.0
2015-12-22 10:45:00,29.29,29.3,29.23,29.24,5102.0,23.186,23.1939,23.1385,23.1464,5102.0
2015-12-22 10:50:00,29.27,29.27,29.18,29.2,5552.0,23.1702,23.1702,23.099,23.1148,5552.0
2015-12-22 10:55:00,29.2,29.24,29.18,29.18,2000.0,23.1148,23.1464,23.099,23.099,2000.0
2015-12-22 11:00:00,29.2,29.22,29.2,29.21,5000.0,23.1148,23.1306,23.1148,23.1227,5000.0
2015-12-22 11:05:00,29.23,29.27,29.22,29.24,6942.0,23.1385,23.1702,23.1306,23.1464,6942.0
2015-12-22 11:10:00,29.22,29.24,29.21,29.24,10696.0,23.1306,23.1464,23.1227,23.1464,10696.0
2015-12-22 11:15:00,29.22,29.23,29.18,29.23,6600.0,23.1306,23.1385,23.099,23.1385,6600.0
2015-12-22 11:20:00,29.21,29.26,29.16,29.21,28752.0,23.1227,23.1623,23.0831,23.1227,28752.0
2015-12-22 11:25:00,29.22,29.24,29.16,29.24,11412.0,23.1306,23.1464,23.0831,23.1464,11412.0
2015-12-22 11:30:00,29.24,29.29,29.22,29.23,18906.0,23.1464,23.186,23.1306,23.1385,18906.0
2015-12-22 11:35:00,29.24,29.37,29.24,29.36,11294.0,23.1464,23.2494,23.1464,23.2414,11294.0
2015-12-22 11:40:00,29.36,29.36,29.34,29.35,2400.0,23.2414,23.2414,23.2256,23.2335,2400.0
2015-12-22 11:45:00,29.37,29.4,29.37,29.38,3600.0,23.2494,23.2731,23.2494,23.2573,3600.0
2015-12-22 11:50:00,29.36,29.36,29.3,29.31,6200.0,23.2414,23.2414,23.1939,23.2019,6200.0
2015-12-22 11:55:00,29.31,29.35,29.31,29.35,8902.0,23.2019,23.2335,23.2019,23.2335,8902.0
2015-12-22 12:00:00,29.36,29.38,29.32,29.34,4400.0,23.2414,23.2573,23.2098,23.2256,4400.0
2015-12-22 12:05:00,29.33,29.34,29.3,29.32,6400.0,23.2177,23.2256,23.1939,23.2098,6400.0
2015-12-22 12:10:00,29.31,29.33,29.3,29.33,4800.0,23.2019,23.2177,23.1939,23.2177,4800.0
2015-12-22 12:15:00,29.34,29.37,29.33,29.34,4328.0,23.2256,23.2494,23.2177,23.2256,4328.0
2015-12-22 12:20:00,29.34,29.34,29.31,29.34,5000.0,23.2256,23.2256,23.2019,23.2256,5000.0
2015-12-22 12:25:00,29.34,29.36,29.33,29.36,6796.0,23.2256,23.2414,23.2177,23.2414,6796.0
2015-12-22 12:30:00,29.36,29.36,29.35,29.36,3200.0,23.2414,23.2414,23.2335,23.2414,3200.0
2015-12-22 12:35:00,29.36,29.38,29.36,29.36,16306.0,23.2414,23.2573,23.2414,23.2414,16306.0
2015-12-22 12:40:00,29.36,29.36,29.35,29.35,3200.0,23.2414,23.2414,23.2335,23.2335,3200.0
2015-12-22 12:45:00,29.35,29.36,29.34,29.35,1800.0,23.2335,23.2414,23.2256,23.2335,1800.0
2015-12-22 12:50:00,29.35,29.35,29.32,29.33,21042.0,23.2335,23.2335,23.2098,23.2177,21042.0
2015-12-22 12:55:00,29.36,29.4,29.36,29.39,3746.0,23.2414,23.2731,23.2414,23.2652,3746.0
2015-12-22 13:00:00,29.4,29.46,29.4,29.46,3000.0,23.2731,23.3206,23.2731,23.3206,3000.0
2015-12-22 13:05:00,29.46,29.47,29.45,29.45,5316.0,23.3206,23.3285,23.3127,23.3127,5316.0
2015-12-22 13:10:00,29.46,29.47,29.42,29.46,6798.0,23.3206,23.3285,23.2889,23.3206,6798.0
2015-12-22 13:15:00,29.46,29.5,29.46,29.48,7132.0,23.3206,23.3523,23.3206,23.3364,7132.0
2015-12-22 13:20:00,29.5,29.5,29.47,29.49,6102.0,23.3523,23.3523,23.3285,23.3443,6102.0
2015-12-22 13:25:00,29.5,29.58,29.5,29.56,14600.0,23.3523,23.4156,23.3523,23.3998,14600.0
2015-12-22 13:30:00,29.56,29.58,29.52,29.54,8500.0,23.3998,23.4156,23.3681,23.3839,8500.0
2015-12-22 13:35:00,29.56,29.59,29.56,29.59,400.0,23.3998,23.4235,23.3998,23.4235,400.0
2015-12-22 13:40:00,29.58,29.6,29.57,29.59,23800.0,23.4156,23.4314,23.4077,23.4235,23800.0
2015-12-22 13:45:00,29.6,29.6,29.57,29.6,7568.0,23.4314,23.4314,23.4077,23.4314,7568.0
2015-12-22 13:50:00,29.59,29.61,29.57,29.61,7404.0,23.4235,23.4393,23.4077,23.4393,7404.0
2015-12-22 13:55:00,29.61,29.61,29.57,29.57,10516.0,23.4393,23.4393,23.4077,23.4077,10516.0
2015-12-22 14:00:00,29.58,29.61,29.58,29.59,5470.0,23.4156,23.4393,23.4156,23.4235,5470.0
2015-12-22 14:05:00,29.59,29.6,29.57,29.59,5948.0,23.4235,23.4314,23.4077,23.4235,5948.0
2015-12-22 14:10:00,29.6,29.63,29.6,29.63,4370.0,23.4314,23.4552,23.4314,23.4552,4370.0
2015-12-22 14:15:00,29.61,29.62,29.59,29.59,5202.0,23.4393,23.4473,23.4235,23.4235,5202.0
2015-12-22 14:20:00,29.57,29.59,29.56,29.57,6766.0,23.4077,23.4235,23.3998,23.4077,6766.0
2015-12-22 14:25:00,29.58,29.58,29.57,29.57,4200.0,23.4156,23.4156,23.4077,23.4077,4200.0
2015-12-22 14:30:00,29.57,29.6,29.57,29.6,18400.0,23.4077,23.4314,23.4077,23.4314,18400.0
2015-12-22 14:35:00,29.59,29.63,29.57,29.57,66702.0,23.4235,23.4552,23.4077,23.4077,66702.0
2015-12-22 14:40:00,29.57,29.59,29.57,29.59,5302.0,23.4077,23.4235,23.4077,23.4235,5302.0
2015-12-22 14:45:00,29.58,29.6,29.56,29.6,4138.0,23.4156,23.4314,23.3998,23.4314,4138.0
2015-12-22 14:50:00,29.6,29.6,29.58,29.58,7866.0,23.4314,23.4314,23.4156,23.4156,7866.0
2015-12-22 14:55:00,29.57,29.6,29.57,29.58,5172.0,23.4077,23.4314,23.4077,23.4156,5172.0
2015-12-22 15:00:00,29.57,29.6,29.57,29.59,9000.0,23.4077,23.4314,23.4077,23.4235,9000.0
2015-12-22 15:05:00,29.59,29.6,29.58,29.59,4412.0,23.4235,23.4314,23.4156,23.4235,4412.0
2015-12-22 15:10:00,29.6,29.61,29.59,29.6,13600.0,23.4314,23.4393,23.4235,23.4314,13600.0
2015-12-22 15:15:00,29.6,29.6,29.58,29.59,14760.0,23.4314,23.4314,23.4156,23.4235,14760.0
2015-12-22 15:20:00,29.59,29.6,29.55,29.56,11182.0,23.4235,23.4314,23.3918,23.3998,11182.0
2015-12-22 15:25:00,29.55,29.56,29.53,29.54,11770.0,23.3918,23.3998,23.376,23.3839,11770.0
2015-12-22 15:30:00,29.55,29.55,29.5,29.52,21972.0,23.3918,23.3918,23.3523,23.3681,21972.0
2015-12-22 15:35:00,29.52,29.52,29.49,29.5,19960.0,23.3681,23.3681,23.3443,23.3523,19960.0
2015-12-22 15:40:00,29.5,29.5,29.39,29.42,27646.0,23.3523,23.3523,23.2652,23.2889,27646.0
2015-12-22 15:45:00,29.42,29.46,29.4,29.42,24124.0,23.2889,23.3206,23.2731,23.2889,24124.0
2015-12-22 15:50:00,29.43,29.47,29.42,29.45,33108.0,23.2969,23.3285,23.2889,23.3127,33108.0
2015-12-22 15:55:00,29.46,29.52,29.43,29.5,109782.0,23.3206,23.3681,23.2969,23.3523,109782.0
2015-12-23 09:30:00,29.35,29.52,29.35,29.47,36270.0,23.2335,23.3681,23.2335,23.3285,36270.0
2015-12-23 09:35:00,29.41,29.58,29.23,29.23,2200.0,23.281,23.4156,23.1385,23.1385,2200.0
2015-12-23 09:40:00,29.28,29.28,29.16,29.16,7570.0,23.1781,23.1781,23.0831,23.0831,7570.0
2015-12-23 09:45:00,29.22,29.37,29.17,29.36,10400.0,23.1306,23.2494,23.091,23.2414,10400.0
2015-12-23 09:50:00,29.36,29.36,29.25,29.28,9130.0,23.2414,23.2414,23.1544,23.1781,9130.0
2015-12-23 09:55:00,29.25,29.3,29.23,29.27,3616.0,23.1544,23.1939,23.1385,23.1702,3616.0
2015-12-23 10:00:00,29.25,29.31,29.2,29.31,30254.0,23.1544,23.2019,23.1148,23.2019,30254.0
2015-12-23 10:05:00,29.32,29.41,29.32,29.39,19222.0,23.2098,23.281,23.2098,23.2652,19222.0
2015-12-23 10:10:00,29.41,29.43,29.38,29.38,19622.0,23.281,23.2969,23.2573,23.2573,19622.0
2015-12-23 10:15:00,29.39,29.46,29.36,29.42,21700.0,23.2652,23.3206,23.2414,23.2889,21700.0
2015-12-23 10:20:00,29.46,29.54,29.46,29.46,4200.0,23.3206,23.3839,23.3206,23.3206,4200.0
2015-12-23 10:25:00,29.49,29.54,29.47,29.48,4026.0,23.3443,23.3839,23.3285,23.3364,4026.0
2015-12-23 10:30:00,29.49,29.52,29.42,29.49,23900.0,23.3443,23.3681,23.2889,23.3443,23900.0
2015-12-23 10:35:00,29.5,29.53,29.49,29.52,3450.0,23.3523,23.376,23.3443,23.3681,3450.0
2015-12-23 10:40:00,29.53,29.56,29.52,29.56,2560.0,23.376,23.3998,23.3681,23.3998,2560.0
2015-12-23 10:45:00,29.55,29.55,29.48,29.52,13224.0,23.3918,23.3918,23.3364,23.3681,13224.0
2015-12-23 10:50:00,29.51,29.54,29.5,29.52,8600.0,23.3602,23.3839,23.3523,23.3681,8600.0
2015-12-23 10:55:00,29.5,29.59,29.5,29.59,10800.0,23.3523,23.4235,23.3523,23.4235,10800.0
2015-12-23 11:00:00,29.58,29.6,29.56,29.59,20702.0,23.4156,23.4314,23.3998,23.4235,20702.0
2015-12-23 11:05:00,29.57,29.61,29.57,29.61,19724.0,23.4077,23.4393,23.4077,23.4393,19724.0
2015-12-23 11:10:00,29.61,29.64,29.59,29.63,8000.0,23.4393,23.4631,23.4235,23.4552,8000.0
2015-12-23 11:15:00,29.63,29.63,29.59,29.6,7906.0,23.4552,23.4552,23.4235,23.4314,7906.0
2015-12-23 11:20:00,29.6,29.64,29.59,29.64,21134.0,23.4314,23.4631,23.4235,23.4631,21134.0
2015-12-23 11:25:00,29.64,29.73,29.63,29.73,23672.0,23.4631,23.5343,23.4552,23.5343,23672.0
2015-12-23 11:30:00,29.72,29.75,29.63,29.64,17214.0,23.5264,23.5502,23.4552,23.4631,17214.0
2015-12-23 11:35:00,29.63,29.63,29.59,29.59,16210.0,23.4552,23.4552,23.4235,23.4235,16210.0
2015-12-23 11:40:00,29.58,29.64,29.56,29.63,13546.0,23.4156,23.4631,23.3998,23.4552,13546.0
2015-12-23 11:45:00,29.63,29.64,29.58,29.58,6200.0,23.4552,23.4631,23.4156,23.4156,6200.0
2015-12-23 11:50:00,29.58,29.6,29.56,29.6,19200.0,23.4156,23.4314,23.3998,23.4314,19200.0
2015-12-23 11:55:00,29.6,29.64,29.59,29.63,13660.0,23.4314,23.4631,23.4235,23.4552,13660.0
2015-12-23 12:00:00,29.63,29.63,29.58,29.59,17028.0,23.4552,23.4552,23.4156,23.4235,17028.0
2015-12-23 12:05:00,29.58,29.58,29.5,29.51,13782.0,23.4156,23.4156,23.3523,23.3602,13782.0
2015-12-23 12:10:00,29.5,29.51,29.46,29.5,8394.0,23.3523,23.3602,23.3206,23.3523,8394.0
2015-12-23 12:15:00,29.5,29.5,29.48,29.49,4400.0,23.3523,23.3523,23.3364,23.3443,4400.0
2015-12-23 12:20:00,29.5,29.52,29.5,29.5,9172.0,23.3523,23.3681,23.3523,23.3523,9172.0
2015-12-23 12:25:00,29.52,29.54,29.5,29.5,5872.0,23.3681,23.3839,23.3523,23.3523,5872.0
2015-12-23 12:30:00,29.5,29.52,29.5,29.5,8400.0,23.3523,23.3681,23.3523,23.3523,8400.0
2015-12-23 12:35:00,29.52,29.52,29.45,29.46,15778.0,23.3681,23.3681,23.3127,23.3206,15778.0
2015-12-23 12:40:00,29.46,29.47,29.45,29.45,7060.0,23.3206,23.3285,23.3127,23.3127,7060.0
2015-12-23 12:45:00,29.46,29.46,29.45,29.45,7868.0,23.3206,23.3206,23.3127,23.3127,7868.0
2015-12-23 12:50:00,29.47,29.54,29.47,29.54,4200.0,23.3285,23.3839,23.3285,23.3839,4200.0
2015-12-23 12:55:00,29.52,29.52,29.5,29.5,5128.0,23.3681,23.3681,23.3523,23.3523,5128.0
2015-12-23 13:00:00,29.5,29.5,29.47,29.48,8600.0,23.3523,23.3523,23.3285,23.3364,8600.0
2015-12-23 13:05:00,29.49,29.49,29.46,29.48,12064.0,23.3443,23.3443,23.3206,23.3364,12064.0
2015-12-23 13:10:00,29.48,29.53,29.48,29.53,3380.0,23.3364,23.376,23.3364,23.376,3380.0
2015-12-23 13:15:00,29.52,29.52,29.5,29.5,2010.0,23.3681,23.3681,23.3523,23.3523,2010.0
2015-12-23 13:20:00,29.51,29.53,29.5,29.52,7432.0,23.3602,23.376,23.3523,23.3681,7432.0
2015-12-23 13:25:00,29.52,29.52,29.49,29.5,10168.0,23.3681,23.3681,23.3443,23.3523,10168.0
2015-12-23 13:30:00,29.5,29.5,29.48,29.48,8600.0,23.3523,23.3523,23.3364,23.3364,8600.0
2015-12-23 13:35:00,29.48,29.48,29.45,29.47,26784.0,23.3364,23.3364,23.3127,23.3285,26784.0
2015-12-23 13:40:00,29.46,29.47,29.45,29.47,3000.0,23.3206,23.3285,23.3127,23.3285,3000.0
2015-12-23 13:45:00,29.47,29.47,29.42,29.42,16164.0,23.3285,23.3285,23.2889,23.2889,16164.0
2015-12-23 13:50:00,29.42,29.43,29.41,29.41,14044.0,23.2889,23.2969,23.281,23.281,14044.0
2015-12-23 13:55:00,29.42,29.43,29.41,29.43,18312.0,23.2889,23.2969,23.281,23.2969,18312.0
2015-12-23 14:00:00,29.43,29.47,29.43,29.43,8024.0,23.2969,23.3285,23.2969,23.2969,8024.0
2015-12-23 14:05:00,29.43,29.46,29.43,29.43,10126.0,23.2969,23.3206,23.2969,23.2969,10126.0
2015-12-23 14:10:00,29.43,29.45,29.42,29.45,15378.0,23.2969,23.3127,23.2889,23.3127,15378.0
2015-12-23 14:15:00,29.45,29.45,29.41,29.43,24586.0,23.3127,23.3127,23.281,23.2969,24586.0
2015-12-23 14:20:00,29.43,29.47,29.43,29.47,13100.0,23.2969,23.3285,23.2969,23.3285,13100.0
2015-12-23 14:25:00,29.46,29.46,29.44,29.44,10628.0,23.3206,23.3206,23.3048,23.3048,10628.0
2015-12-23 14:30:00,29.44,29.46,29.43,29.45,12768.0,23.3048,23.3206,23.2969,23.3127,12768.0
2015-12-23 14:35:00,29.46,29.46,29.43,29.45,19894.0,23.3206,23.3206,23.2969,23.3127,19894.0
2015-12-23 14:40:00,29.46,29.47,29.43,29.47,13638.0,23.3206,23.3285,23.2969,23.3285,13638.0
2015-12-23 14:45:00,29.47,29.48,29.44,29.44,18450.0,23.3285,23.3364,23.3048,23.3048,18450.0
2015-12-23 14:50:00,29.45,29.45,29.42,29.42,16002.0,23.3127,23.3127,23.2889,23.2889,16002.0
2015-12-23 14:55:00,29.42,29.42,29.38,29.4,25460.0,23.2889,23.2889,23.2573,23.2731,25460.0
2015-12-23 15:00:00,29.4,29.46,29.4,29.45,11992.0,23.2731,23.3206,23.2731,23.3127,11992.0
2015-12-23 15:05:00,29.45,29.45,29.42,29.42,18132.0,23.3127,23.3127,23.2889,23.2889,18132.0
2015-12-23 15:10:00,29.43,29.45,29.42,29.44,14876.0,23.2969,23.3127,23.2889,23.3048,14876.0
2015-12-23 15:15:00,29.44,29.48,29.43,29.43,18968.0,23.3048,23.3364,23.2969,23.2969,18968.0
2015-12-23 15:20:00,29.44,29.48,29.44,29.47,19750.0,23.3048,23.3364,23.3048,23.3285,19750.0
2015-12-23 15:25:00,29.47,29.47,29.42,29.45,21574.0,23.3285,23.3285,23.2889,23.3127,21574.0
2015-12-23 15:30:00,29.44,29.49,29.43,29.48,19740.0,23.3048,23.3443,23.2969,23.3364,19740.0
2015-12-23 15:35:00,29.48,29.48,29.45,29.45,17260.0,23.3364,23.3364,23.3127,23.3127,17260.0
2015-12-23 15:40:00,29.48,29.49,29.43,29.43,20880.0,23.3364,23.3443,23.2969,23.2969,20880.0
2015-12-23 15:45:00,29.44,29.52,29.44,29.5,22564.0,23.3048,23.3681,23.3048,23.3523,22564.0
2015-12-23 15:50:00,29.5,29.52,29.48,29.5,23228.0,23.3523,23.3681,23.3364,23.3523,23228.0
2015-12-23 15:55:00,29.5,29.52,29.48,29.5,67002.0,23.3523,23.3681,23.3364,23.3523,67002.0
2015-12-24 09:30:00,29.4,29.4,29.24,29.26,10740.0,23.2731,23.2731,23.1464,23.1623,10740.0
2015-12-24 09:35:00,29.23,29.29,29.13,29.19,19712.0,23.1385,23.186,23.0594,23.1069,19712.0
2015-12-24 09:40:00,29.18,29.27,29.18,29.23,10680.0,23.099,23.1702,23.099,23.1385,10680.0
2015-12-24 09:45:00,29.24,29.33,29.21,29.21,8514.0,23.1464,23.2177,23.1227,23.1227,8514.0
2015-12-24 09:50:00,29.2,29.36,29.2,29.29,7396.0,23.1148,23.2414,23.1148,23.186,7396.0
2015-12-24 09:55:00,29.27,29.35,29.24,29.24,8996.0,23.1702,23.2335,23.1464,23.1464,8996.0
2015-12-24 10:00:00,29.25,29.28,29.23,29.26,12204.0,23.1544,23.1781,23.1385,23.1623,12204.0
2015-12-24 10:05:00,29.26,29.32,29.26,29.29,8600.0,23.1623,23.2098,23.1623,23.186,8600.0
2015-12-24 10:10:00,29.29,29.36,29.29,29.36,9256.0,23.186,23.2414,23.186,23.2414,9256.0
2015-12-24 10:15:00,29.35,29.39,29.31,29.38,7566.0,23.2335,23.2652,23.2019,23.2573,7566.0
2015-12-24 10:20:00,29.37,29.37,29.27,29.28,25904.0,23.2494,23.2494,23.1702,23.1781,25904.0
2015-12-24 10:25:00,29.28,29.28,29.25,29.25,15188.0,23.1781,23.1781,23.1544,23.1544,15188.0
2015-12-24 10:30:00,29.25,29.25,29.22,29.23,7376.0,23.1544,23.1544,23.1306,23.1385,7376.0
2015-12-24 10:35:00,29.25,29.25,29.21,29.22,9102.0,23.1544,23.1544,23.1227,23.1306,9102.0
2015-12-24 10:40:00,29.21,29.24,29.17,29.22,10378.0,23.1227,23.1464,23.091,23.1306,10378.0
2015-12-24 10:45:00,29.21,29.21,29.18,29.2,15200.0,23.1227,23.1227,23.099,23.1148,15200.0
2015-12-24 10:50:00,29.21,29.25,29.21,29.22,6562.0,23.1227,23.1544,23.1227,23.1306,6562.0
2015-12-24 10:55:00,29.21,29.25,29.2,29.25,6302.0,23.1227,23.1544,23.1148,23.1544,6302.0
2015-12-24 11:00:00,29.25,29.32,29.25,29.29,14406.0,23.1544,23.2098,23.1544,23.186,14406.0
2015-12-24 11:05:00,29.29,29.34,29.28,29.34,8668.0,23.186,23.2256,23.1781,23.2256,8668.0
2015-12-24 11:10:00,29.33,29.34,29.32,29.32,4502.0,23.2177,23.2256,23.2098,23.2098,4502.0
2015-12-24 11:15:00,29.32,29.34,29.31,29.34,2800.0,23.2098,23.2256,23.2019,23.2256,2800.0
2015-12-24 11:20:00,29.33,29.35,29.33,29.35,8124.0,23.2177,23.2335,23.2177,23.2335,8124.0
2015-12-24 11:25:00,29.35,29.4,29.34,29.37,7108.0,23.2335,23.2731,23.2256,23.2494,7108.0
2015-12-24 11:30:00,29.39,29.42,29.36,29.42,11816.0,23.2652,23.2889,23.2414,23.2889,11816.0
2015-12-24 11:35:00,29.42,29.42,29.38,29.39,5000.0,23.2889,23.2889,23.2573,23.2652,5000.0
2015-12-24 11:40:00,29.4,29.43,29.39,29.39,7600.0,23.2731,23.2969,23.2652,23.2652,7600.0
2015-12-24 11:45:00,29.41,29.43,29.4,29.43,7926.0,23.281,23.2969,23.2731,23.2969,7926.0
2015-12-24 11:50:00,29.43,29.43,29.39,29.41,16496.0,23.2969,23.2969,23.2652,23.281,16496.0
2015-12-24 11:55:00,29.4,29.42,29.34,29.35,42648.0,23.2731,23.2889,23.2256,23.2335,42648.0
2015-12-24 12:00:00,29.36,29.36,29.31,29.31,7134.0,23.2414,23.2414,23.2019,23.2019,7134.0
2015-12-24 12:05:00,29.32,29.32,29.31,29.31,3654.0,23.2098,23.2098,23.2019,23.2019,3654.0
2015-12-24 12:10:00,29.31,29.31,29.28,29.29,7826.0,23.2019,23.2019,23.1781,23.186,7826.0
2015-12-24 12:15:00,29.27,29.3,29.27,29.28,6810.0,23.1702,23.1939,23.1702,23.1781,6810.0
2015-12-24 12:20:00,29.28,29.32,29.28,29.32,3886.0,23.1781,23.2098,23.1781,23.2098,3886.0
2015-12-24 12:25:00,29.32,29.33,29.29,29.33,4000.0,23.2098,23.2177,23.186,23.2177,4000.0
2015-12-24 12:30:00,29.33,29.37,29.33,29.36,5920.0,23.2177,23.2494,23.2177,23.2414,5920.0
2015-12-24 12:35:00,29.36,29.37,29.33,29.34,8412.0,23.2414,23.2494,23.2177,23.2256,8412.0
2015-12-24 12:40:00,29.34,29.4,29.33,29.4,8744.0,23.2256,23.2731,23.2177,23.2731,8744.0
2015-12-24 12:45:00,29.39,29.39,29.31,29.32,13160.0,23.2652,23.2652,23.2019,23.2098,13160.0
2015-12-24 12:50:00,29.32,29.32,29.29,29.31,6988.0,23.2098,23.2098,23.186,23.2019,6988.0
2015-12-24 12:55:00,29.3,29.3,29.25,29.27,27238.0,23.1939,23.1939,23.1544,23.1702,27238.0
2015-12-28 09:30:00,29.27,29.33,29.23,29.26,15650.0,23.1702,23.2177,23.1385,23.1623,15650.0
2015-12-28 09:35:00,29.23,29.3,29.18,29.25,5804.0,23.1385,23.1939,23.099,23.1544,5804.0
2015-12-28 09:40:00,29.32,29.47,29.29,29.47,3938.0,23.2098,23.3285,23.186,23.3285,3938.0
2015-12-28 09:45:00,29.44,29.44,29.3,29.36,8628.0,23.3048,23.3048,23.1939,23.2414,8628.0
2015-12-28 09:50:00,29.38,29.44,29.36,29.43,23000.0,23.2573,23.3048,23.2414,23.2969,23000.0
2015-12-28 09:55:00,29.44,29.44,29.36,29.36,16190.0,23.3048,23.3048,23.2414,23.2414,16190.0
2015-12-28 10:00:00,29.37,29.38,29.3,29.31,35866.0,23.2494,23.2573,23.1939,23.2019,35866.0
2015-12-28 10:05:00,29.3,29.3,29.24,29.28,12200.0,23.1939,23.1939,23.1464,23.1781,12200.0
2015-12-28 10:10:00,29.28,29.31,29.27,29.28,16448.0,23.1781,23.2019,23.1702,23.1781,16448.0
2015-12-28 10:15:00,29.28,29.32,29.27,29.31,9600.0,23.1781,23.2098,23.1702,23.2019,9600.0
2015-12-28 10:20:00,29.28,29.29,29.23,29.27,12400.0,23.1781,23.186,23.1385,23.1702,12400.0
2015-12-28 10:25:00,29.28,29.38,29.28,29.36,4268.0,23.1781,23.2573,23.1781,23.2414,4268.0
2015-12-28 10:30:00,29.35,29.35,29.3,29.3,9202.0,23.2335,23.2335,23.1939,23.1939,9202.0
2015-12-28 10:35:00,29.3,29.32,29.28,29.29,6094.0,23.1939,23.2098,23.1781,23.186,6094.0
2015-12-28 10:40:00,29.3,29.31,29.27,29.3,4880.0,23.1939,23.2019,23.1702,23.1939,4880.0
2015-12-28 10:45:00,29.29,29.29,29.21,29.22,11800.0,23.186,23.186,23.1227,23.1306,11800.0
2015-12-28 10:50:00,29.22,29.27,29.19,29.27,14462.0,23.1306,23.1702,23.1069,23.1702,14462.0
2015-12-28 10:55:00,29.25,29.28,29.24,29.28,20500.0,23.1544,23.1781,23.1464,23.1781,20500.0
2015-12-28 11:00:00,29.27,29.3,29.24,29.26,57476.0,23.1702,23.1939,23.1464,23.1623,57476.0
2015-12-28 11:05:00,29.26,29.31,29.25,29.31,17878.0,23.1623,23.2019,23.1544,23.2019,17878.0
2015-12-28 11:10:00,29.3,29.3,29.28,29.29,6884.0,23.1939,23.1939,23.1781,23.186,6884.0
2015-12-28 11:15:00,29.29,29.3,29.24,29.24,25372.0,23.186,23.1939,23.1464,23.1464,25372.0
2015-12-28 11:20:00,29.24,29.29,29.23,29.25,26582.0,23.1464,23.186,23.1385,23.1544,26582.0
2015-12-28 11:25:00,29.25,29.26,29.23,29.25,18560.0,23.1544,23.1623,23.1385,23.1544,18560.0
2015-12-28 11:30:00,29.25,29.31,29.25,29.3,38778.0,23.1544,23.2019,23.1544,23.1939,38778.0
2015-12-28 11:35:00,29.32,29.35,29.31,29.35,6454.0,23.2098,23.2335,23.2019,23.2335,6454.0
2015-12-28 11:40:00,29.35,29.35,29.32,29.33,4844.0,23.2335,23.2335,23.2098,23.2177,4844.0
2015-12-28 11:45:00,29.33,29.38,29.31,29.38,18870.0,23.2177,23.2573,23.2019,23.2573,18870.0
2015-12-28 11:50:00,29.38,29.44,29.38,29.4,4000.0,23.2573,23.3048,23.2573,23.2731,4000.0
2015-12-28 11:55:00,29.4,29.43,29.32,29.32,21354.0,23.2731,23.2969,23.2098,23.2098,21354.0
2015-12-28 12:00:00,29.31,29.39,29.3,29.39,5600.0,23.2019,23.2652,23.1939,23.2652,5600.0
2015-12-28 12:05:00,29.4,29.4,29.37,29.37,4830.0,23.2731,23.2731,23.2494,23.2494,4830.0
2015-12-28 12:10:00,29.36,29.36,29.34,29.35,3400.0,23.2414,23.2414,23.2256,23.2335,3400.0
2015-12-28 12:15:00,29.34,29.38,29.34,29.37,2800.0,23.2256,23.2573,23.2256,23.2494,2800.0
2015-12-28 12:20:00,29.36,29.38,29.32,29.35,4360.0,23.2414,23.2573,23.2098,23.2335,4360.0
2015-12-28 12:25:00,29.35,29.38,29.35,29.37,3400.0,23.2335,23.2573,23.2335,23.2494,3400.0
2015-12-28 12:30:00,29.38,29.4,29.34,29.4,5200.0,23.2573,23.2731,23.2256,23.2731,5200.0
2015-12-28 12:35:00,29.4,29.4,29.35,29.38,4000.0,23.2731,23.2731,23.2335,23.2573,4000.0
2015-12-28 12:40:00,29.36,29.36,29.32,29.33,7000.0,23.2414,23.2414,23.2098,23.2177,7000.0
2015-12-28 12:45:00,29.32,29.33,29.31,29.33,3510.0,23.2098,23.2177,23.2019,23.2177,3510.0
2015-12-28 12:50:00,29.34,29.36,29.33,29.33,10600.0,23.2256,23.2414,23.2177,23.2177,10600.0
2015-12-28 12:55:00,29.33,29.35,29.29,29.34,17518.0,23.2177,23.2335,23.186,23.2256,17518.0
2015-12-28 13:00:00,29.35,29.42,29.35,29.41,6754.0,23.2335,23.2889,23.2335,23.281,6754.0
2015-12-28 13:05:00,29.41,29.41,29.36,29.36,9302.0,23.281,23.281,23.2414,23.2414,9302.0
2015-12-28 13:10:00,29.36,29.42,29.36,29.42,4000.0,23.2414,23.2889,23.2414,23.2889,4000.0
2015-12-28 13:15:00,29.43,29.46,29.42,29.42,11964.0,23.2969,23.3206,23.2889,23.2889,11964.0
2015-12-28 13:20:00,29.43,29.46,29.43,29.45,7200.0,23.2969,23.3206,23.2969,23.3127,7200.0
2015-12-28 13:25:00,29.46,29.47,29.45,29.47,1794.0,23.3206,23.3285,23.3127,23.3285,1794.0
2015-12-28 13:30:00,29.47,29.5,29.47,29.49,7200.0,23.3285,23.3523,23.3285,23.3443,7200.0
2015-12-28 13:35:00,29.49,29.49,29.39,29.4,8800.0,23.3443,23.3443,23.2652,23.2731,8800.0
2015-12-28 13:40:00,29.41,29.41,29.35,29.35,2400.0,23.281,23.281,23.2335,23.2335,2400.0
2015-12-28 13:45:00,29.35,29.35,29.31,29.31,6000.0,23.2335,23.2335,23.2019,23.2019,6000.0
2015-12-28 13:50:00,29.31,29.34,29.29,29.29,12480.0,23.2019,23.2256,23.186,23.186,12480.0
2015-12-28 13:55:00,29.3,29.34,29.29,29.32,6800.0,23.1939,23.2256,23.186,23.2098,6800.0
2015-12-28 14:00:00,29.33,29.38,29.33,29.38,4600.0,23.2177,23.2573,23.2177,23.2573,4600.0
2015-12-28 14:05:00,29.37,29.38,29.34,29.36,8164.0,23.2494,23.2573,23.2256,23.2414,8164.0
2015-12-28 14:10:00,29.36,29.36,29.31,29.31,7404.0,23.2414,23.2414,23.2019,23.2019,7404.0
2015-12-28 14:15:00,29.32,29.33,29.29,29.32,13014.0,23.2098,23.2177,23.186,23.2098,13014.0
2015-12-28 14:20:00,29.33,29.34,29.32,29.33,4892.0,23.2177,23.2256,23.2098,23.2177,4892.0
2015-12-28 14:25:00,29.33,29.38,29.32,29.36,16226.0,23.2177,23.2573,23.2098,23.2414,16226.0
2015-12-28 14:30:00,29.36,29.36,29.32,29.35,14878.0,23.2414,23.2414,23.2098,23.2335,14878.0
2015-12-28 14:35:00,29.35,29.36,29.34,29.35,11118.0,23.2335,23.2414,23.2256,23.2335,11118.0
2015-12-28 14:40:00,29.35,29.39,29.35,29.39,3000.0,23.2335,23.2652,23.2335,23.2652,3000.0
2015-12-28 14:45:00,29.4,29.4,29.35,29.37,7440.0,23.2731,23.2731,23.2335,23.2494,7440.0
2015-12-28 14:50:00,29.38,29.38,29.36,29.36,3200.0,23.2573,23.2573,23.2414,23.2414,3200.0
2015-12-28 14:55:00,29.36,29.38,29.35,29.36,4200.0,23.2414,23.2573,23.2335,23.2414,4200.0
2015-12-28 15:00:00,29.36,29.4,29.36,29.38,7846.0,23.2414,23.2731,23.2414,23.2573,7846.0
2015-12-28 15:05:00,29.38,29.39,29.37,29.39,3600.0,23.2573,23.2652,23.2494,23.2652,3600.0
2015-12-28 15:10:00,29.39,29.45,29.38,29.43,48684.0,23.2652,23.3127,23.2573,23.2969,48684.0
2015-12-28 15:15:00,29.43,29.45,29.43,29.44,10800.0,23.2969,23.3127,23.2969,23.3048,10800.0
2015-12-28 15:20:00,29.45,29.46,29.43,29.45,10964.0,23.3127,23.3206,23.2969,23.3127,10964.0
2015-12-28 15:25:00,29.45,29.46,29.43,29.43,13094.0,23.3127,23.3206,23.2969,23.2969,13094.0
2015-12-28 15:30:00,29.43,29.43,29.4,29.42,17418.0,23.2969,23.2969,23.2731,23.2889,17418.0
2015-12-28 15:35:00,29.43,29.45,29.43,29.45,25056.0,23.2969,23.3127,23.2969,23.3127,25056.0
2015-12-28 15:40:00,29.46,29.47,29.44,29.45,20250.0,23.3206,23.3285,23.3048,23.3127,20250.0
2015-12-28 15:45:00,29.44,29.47,29.43,29.46,27408.0,23.3048,23.3285,23.2969,23.3206,27408.0
2015-12-28 15:50:00,29.46,29.47,29.44,29.46,36702.0,23.3206,23.3285,23.3048,23.3206,36702.0
2015-12-28 15:55:00,29.46,29.51,29.45,29.5,143068.0,23.3206,23.3602,23.3127,23.3523,143068.0
2015-12-29 09:30:00,29.5,29.72,29.5,29.72,14176.0,23.3523,23.5264,23.3523,23.5264,14176.0
2015-12-29 09:35:00,29.72,29.77,29.66,29.7,9596.0,23.5264,23.566,23.4789,23.5106,9596.0
2015-12-29 09:40:00,29.68,29.68,29.63,29.67,6008.0,23.4948,23.4948,23.4552,23.4868,6008.0
2015-12-29 09:45:00,29.7,29.75,29.66,29.69,7886.0,23.5106,23.5502,23.4789,23.5027,7886.0
2015-12-29 09:50:00,29.73,29.74,29.68,29.73,4218.0,23.5343,23.5422,23.4948,23.5343,4218.0
2015-12-29 09:55:00,29.75,29.79,29.73,29.77,5700.0,23.5502,23.5818,23.5343,23.566,5700.0
2015-12-29 10:00:00,29.8,29.9,29.77,29.86,9550.0,23.5897,23.6689,23.566,23.6372,9550.0
2015-12-29 10:05:00,29.88,29.91,29.84,29.85,11250.0,23.6531,23.6768,23.6214,23.6293,11250.0
2015-12-29 10:10:00,29.86,29.88,29.79,29.82,10554.0,23.6372,23.6531,23.5818,23.6056,10554.0
2015-12-29 10:15:00,29.84,29.84,29.76,29.81,18102.0,23.6214,23.6214,23.5581,23.5977,18102.0
2015-12-29 10:20:00,29.8,29.97,29.8,29.95,74650.0,23.5897,23.7243,23.5897,23.7085,74650.0
2015-12-29 10:25:00,29.95,30.05,29.94,29.99,32820.0,23.7085,23.7876,23.7006,23.7401,32820.0
2015-12-29 10:30:00,29.99,30.01,29.93,29.96,12330.0,23.7401,23.756,23.6927,23.7164,12330.0
2015-12-29 10:35:00,29.95,29.96,29.9,29.9,9992.0,23.7085,23.7164,23.6689,23.6689,9992.0
2015-12-29 10:40:00,29.89,29.92,29.89,29.9,8400.0,23.661,23.6847,23.661,23.6689,8400.0
2015-12-29 10:45:00,29.89,29.89,29.88,29.89,15838.0,23.661,23.661,23.6531,23.661,15838.0
2015-12-29 10:50:00,29.88,29.93,29.88,29.91,21648.0,23.6531,23.6927,23.6531,23.6768,21648.0
2015-12-29 10:55:00,29.91,29.94,29.91,29.92,8602.0,23.6768,23.7006,23.6768,23.6847,8602.0
2015-12-29 11:00:00,29.92,29.92,29.86,29.87,13714.0,23.6847,23.6847,23.6372,23.6452,13714.0
2015-12-29 11:05:00,29.87,29.9,29.83,29.83,16850.0,23.6452,23.6689,23.6135,23.6135,16850.0
2015-12-29 11:10:00,29.83,29.84,29.79,29.8,18550.0,23.6135,23.6214,23.5818,23.5897,18550.0
2015-12-29 11:15:00,29.78,29.86,29.78,29.86,11402.0,23.5739,23.6372,23.5739,23.6372,11402.0
2015-12-29 11:20:00,29.86,29.87,29.85,29.86,9930.0,23.6372,23.6452,23.6293,23.6372,9930.0
2015-12-29 11:25:00,29.86,29.89,29.86,29.86,11100.0,23.6372,23.661,23.6372,23.6372,11100.0
2015-12-29 11:30:00,29.87,29.88,29.85,29.86,6438.0,23.6452,23.6531,23.6293,23.6372,6438.0
2015-12-29 11:35:00,29.87,29.87,29.79,29.8,9400.0,23.6452,23.6452,23.5818,23.5897,9400.0
2015-12-29 11:40:00,29.79,29.79,29.75,29.75,6800.0,23.5818,23.5818,23.5502,23.5502,6800.0
2015-12-29 11:45:00,29.75,29.75,29.71,29.71,10900.0,23.5502,23.5502,23.5185,23.5185,10900.0
2015-12-29 11:50:00,29.71,29.72,29.68,29.72,16430.0,23.5185,23.5264,23.4948,23.5264,16430.0
2015-12-29 11:55:00,29.72,29.79,29.71,29.77,17264.0,23.5264,23.5818,23.5185,23.566,17264.0
2015-12-29 12:00:00,29.75,29.81,29.75,29.81,5846.0,23.5502,23.5977,23.5502,23.5977,5846.0
2015-12-29 12:05:00,29.8,29.81,29.74,29.78,14212.0,23.5897,23.5977,23.5422,23.5739,14212.0
2015-12-29 12:10:00,29.78,29.8,29.75,29.8,23870.0,23.5739,23.5897,23.5502,23.5897,23870.0
2015-12-29 12:15:00,29.8,29.8,29.77,29.77,6770.0,23.5897,23.5897,23.566,23.566,6770.0
2015-12-29 12:20:00,29.75,29.78,29.75,29.78,7158.0,23.5502,23.5739,23.5502,23.5739,7158.0
2015-12-29 12:25:00,29.78,29.8,29.72,29.74,17510.0,23.5739,23.5897,23.5264,23.5422,17510.0
2015-12-29 12:30:00,29.73,29.75,29.72,29.72,9500.0,23.5343,23.5502,23.5264,23.5264,9500.0
2015-12-29 12:35:00,29.73,29.76,29.73,29.76,11610.0,23.5343,23.5581,23.5343,23.5581,11610.0
2015-12-29 12:40:00,29.76,29.77,29.74,29.74,23070.0,23.5581,23.566,23.5422,23.5422,23070.0
2015-12-29 12:45:00,29.74,29.76,29.73,29.74,20254.0,23.5422,23.5581,23.5343,23.5422,20254.0
2015-12-29 12:50:00,29.74,29.76,29.7,29.7,7800.0,23.5422,23.5581,23.5106,23.5106,7800.0
2015-12-29 12:55:00,29.7,29.72,29.65,29.65,4302.0,23.5106,23.5264,23.471,23.471,4302.0
2015-12-29 13:00:00,29.67,29.68,29.62,29.63,5000.0,23.4868,23.4948,23.4473,23.4552,5000.0
2015-12-29 13:05:00,29.62,29.66,29.62,29.66,5600.0,23.4473,23.4789,23.4473,23.4789,5600.0
2015-12-29 13:10:00,29.66,29.68,29.66,29.67,5050.0,23.4789,23.4948,23.4789,23.4868,5050.0
2015-12-29 13:15:00,29.67,29.79,29.66,29.78,12250.0,23.4868,23.5818,23.4789,23.5739,12250.0
2015-12-29 13:20:00,29.79,29.8,29.75,29.75,5422.0,23.5818,23.5897,23.5502,23.5502,5422.0
2015-12-29 13:25:00,29.75,29.77,29.75,29.77,3400.0,23.5502,23.566,23.5502,23.566,3400.0
2015-12-29 13:30:00,29.76,29.77,29.73,29.73,4000.0,23.5581,23.566,23.5343,23.5343,4000.0
2015-12-29 13:35:00,29.73,29.75,29.72,29.74,4800.0,23.5343,23.5502,23.5264,23.5422,4800.0
2015-12-29 13:40:00,29.74,29.76,29.74,29.76,5600.0,23.5422,23.5581,23.5422,23.5581,5600.0
2015-12-29 13:45:00,29.75,29.75,29.7,29.73,4800.0,23.5502,23.5502,23.5106,23.5343,4800.0
2015-12-29 13:50:00,29.74,29.77,29.74,29.76,8780.0,23.5422,23.566,23.5422,23.5581,8780.0
2015-12-29 13:55:00,29.75,29.77,29.7,29.7,7098.0,23.5502,23.566,23.5106,23.5106,7098.0
2015-12-29 14:00:00,29.7,29.74,29.66,29.73,29512.0,23.5106,23.5422,23.4789,23.5343,29512.0
2015-12-29 14:05:00,29.73,29.74,29.72,29.73,8602.0,23.5343,23.5422,23.5264,23.5343,8602.0
2015-12-29 14:10:00,29.73,29.74,29.71,29.71,8522.0,23.5343,23.5422,23.5185,23.5185,8522.0
2015-12-29 14:15:00,29.71,29.72,29.68,29.71,13266.0,23.5185,23.5264,23.4948,23.5185,13266.0
2015-12-29 14:20:00,29.7,29.77,29.7,29.77,5600.0,23.5106,23.566,23.5106,23.566,5600.0
2015-12-29 14:25:00,29.75,29.79,29.72,29.75,15136.0,23.5502,23.5818,23.5264,23.5502,15136.0
2015-12-29 14:30:00,29.75,29.75,29.7,29.72,7050.0,23.5502,23.5502,23.5106,23.5264,7050.0
2015-12-29 14:35:00,29.73,29.77,29.73,29.77,9712.0,23.5343,23.566,23.5343,23.566,9712.0
2015-12-29 14:40:00,29.81,29.81,29.75,29.77,6988.0,23.5977,23.5977,23.5502,23.566,6988.0
2015-12-29 14:45:00,29.76,29.77,29.68,29.71,23422.0,23.5581,23.566,23.4948,23.5185,23422.0
2015-12-29 14:50:00,29.7,29.74,29.69,29.73,8000.0,23.5106,23.5422,23.5027,23.5343,8000.0
2015-12-29 14:55:00,29.72,29.76,29.72,29.76,12398.0,23.5264,23.5581,23.5264,23.5581,12398.0
2015-12-29 15:00:00,29.78,29.78,29.73,29.76,14350.0,23.5739,23.5739,23.5343,23.5581,14350.0
2015-12-29 15:05:00,29.76,29.79,29.75,29.77,15792.0,23.5581,23.5818,23.5502,23.566,15792.0
2015-12-29 15:10:00,29.77,29.77,29.74,29.77,21056.0,23.566,23.566,23.5422,23.566,21056.0
2015-12-29 15:15:00,29.77,29.78,29.73,29.73,48306.0,23.566,23.5739,23.5343,23.5343,48306.0
2015-12-29 15:20:00,29.74,29.75,29.7,29.73,15772.0,23.5422,23.5502,23.5106,23.5343,15772.0
2015-12-29 15:25:00,29.75,29.77,29.75,29.77,10230.0,23.5502,23.566,23.5502,23.566,10230.0
2015-12-29 15:30:00,29.77,29.78,29.74,29.76,13904.0,23.566,23.5739,23.5422,23.5581,13904.0
2015-12-29 15:35:00,29.75,29.76,29.74,29.75,14738.0,23.5502,23.5581,23.5422,23.5502,14738.0
2015-12-29 15:40:00,29.75,29.79,29.74,29.79,17014.0,23.5502,23.5818,23.5422,23.5818,17014.0
2015-12-29 15:45:00,29.78,29.82,29.78,29.78,23192.0,23.5739,23.6056,23.5739,23.5739,23192.0
2015-12-29 15:50:00,29.78,29.79,29.74,29.76,31674.0,23.5739,23.5818,23.5422,23.5581,31674.0
2015-12-29 15:55:00,29.76,29.81,29.76,29.79,69210.0,23.5581,23.5977,23.5581,23.5818,69210.0
2015-12-30 09:30:00,29.8,29.8,29.65,29.68,8692.0,23.5897,23.5897,23.471,23.4948,8692.0
2015-12-30 09:35:00,29.83,29.89,29.78,29.78,5906.0,23.6135,23.661,23.5739,23.5739,5906.0
2015-12-30 09:40:00,29.75,29.86,29.75,29.8,11806.0,23.5502,23.6372,23.5502,23.5897,11806.0
2015-12-30 09:45:00,29.8,29.8,29.76,29.78,3200.0,23.5897,23.5897,23.5581,23.5739,3200.0
2015-12-30 09:50:00,29.75,29.8,29.68,29.78,14862.0,23.5502,23.5897,23.4948,23.5739,14862.0
2015-12-30 09:55:00,29.78,29.78,29.77,29.77,1400.0,23.5739,23.5739,23.566,23.566,1400.0
2015-12-30 10:00:00,29.78,29.78,29.7,29.78,13142.0,23.5739,23.5739,23.5106,23.5739,13142.0
2015-12-30 10:05:00,29.79,29.82,29.73,29.8,15200.0,23.5818,23.6056,23.5343,23.5897,15200.0
2015-12-30 10:10:00,29.8,29.81,29.74,29.79,8376.0,23.5897,23.5977,23.5422,23.5818,8376.0
2015-12-30 10:15:00,29.78,29.85,29.77,29.77,15570.0,23.5739,23.6293,23.566,23.566,15570.0
2015-12-30 10:20:00,29.78,29.83,29.75,29.78,11900.0,23.5739,23.6135,23.5502,23.5739,11900.0
2015-12-30 10:25:00,29.77,29.81,29.77,29.78,4200.0,23.566,23.5977,23.566,23.5739,4200.0
2015-12-30 10:30:00,29.78,29.8,29.75,29.79,23004.0,23.5739,23.5897,23.5502,23.5818,23004.0
2015-12-30 10:35:00,29.8,29.8,29.77,29.79,7900.0,23.5897,23.5897,23.566,23.5818,7900.0
2015-12-30 10:40:00,29.8,29.85,29.79,29.84,4400.0,23.5897,23.6293,23.5818,23.6214,4400.0
2015-12-30 10:45:00,29.83,29.83,29.79,29.8,5520.0,23.6135,23.6135,23.5818,23.5897,5520.0
2015-12-30 10:50:00,29.81,29.82,29.74,29.76,19684.0,23.5977,23.6056,23.5422,23.5581,19684.0
2015-12-30 10:55:00,29.76,29.79,29.75,29.77,5934.0,23.5581,23.5818,23.5502,23.566,5934.0
2015-12-30 11:00:00,29.77,29.81,29.75,29.79,16340.0,23.566,23.5977,23.5502,23.5818,16340.0
2015-12-30 11:05:00,29.79,29.8,29.75,29.77,12098.0,23.5818,23.5897,23.5502,23.566,12098.0
2015-12-30 11:10:00,29.76,29.78,29.74,29.76,29100.0,23.5581,23.5739,23.5422,23.5581,29100.0
2015-12-30 11:15:00,29.75,29.77,29.72,29.72,19480.0,23.5502,23.566,23.5264,23.5264,19480.0
2015-12-30 11:20:00,29.74,29.75,29.73,29.74,8538.0,23.5422,23.5502,23.5343,23.5422,8538.0
2015-12-30 11:25:00,29.74,29.77,29.74,29.77,11860.0,23.5422,23.566,23.5422,23.566,11860.0
2015-12-30 11:30:00,29.78,29.78,29.65,29.65,6610.0,23.5739,23.5739,23.471,23.471,6610.0
2015-12-30 11:35:00,29.65,29.67,29.61,29.61,7984.0,23.471,23.4868,23.4393,23.4393,7984.0
2015-12-30 11:40:00,29.61,29.63,29.6,29.6,8230.0,23.4393,23.4552,23.4314,23.4314,8230.0
2015-12-30 11:45:00,29.6,29.6,29.55,29.55,5110.0,23.4314,23.4314,23.3918,23.3918,5110.0
2015-12-30 11:50:00,29.55,29.56,29.5,29.52,9400.0,23.3918,23.3998,23.3523,23.3681,9400.0
2015-12-30 11:55:00,29.52,29.54,29.48,29.48,8616.0,23.3681,23.3839,23.3364,23.3364,8616.0
2015-12-30 12:00:00,29.5,29.58,29.5,29.58,9136.0,23.3523,23.4156,23.3523,23.4156,9136.0
2015-12-30 12:05:00,29.58,29.61,29.58,29.6,7024.0,23.4156,23.4393,23.4156,23.4314,7024.0
2015-12-30 12:10:00,29.59,29.59,29.5,29.5,3000.0,23.4235,23.4235,23.3523,23.3523,3000.0
2015-12-30 12:15:00,29.5,29.52,29.47,29.47,10260.0,23.3523,23.3681,23.3285,23.3285,10260.0
2015-12-30 12:20:00,29.48,29.48,29.45,29.47,5200.0,23.3364,23.3364,23.3127,23.3285,5200.0
2015-12-30 12:25:00,29.47,29.5,29.47,29.49,8400.0,23.3285,23.3523,23.3285,23.3443,8400.0
2015-12-30 12:30:00,29.49,29.49,29.46,29.46,5412.0,23.3443,23.3443,23.3206,23.3206,5412.0
2015-12-30 12:35:00,29.46,29.46,29.43,29.44,6576.0,23.3206,23.3206,23.2969,23.3048,6576.0
2015-12-30 12:40:00,29.45,29.5,29.42,29.48,10200.0,23.3127,23.3523,23.2889,23.3364,10200.0
2015-12-30 12:45:00,29.52,29.54,29.5,29.5,6400.0,23.3681,23.3839,23.3523,23.3523,6400.0
2015-12-30 12:50:00,29.5,29.5,29.48,29.49,3740.0,23.3523,23.3523,23.3364,23.3443,3740.0
2015-12-30 12:55:00,29.48,29.53,29.48,29.53,9638.0,23.3364,23.376,23.3364,23.376,9638.0
2015-12-30 13:00:00,29.54,29.55,29.5,29.5,7316.0,23.3839,23.3918,23.3523,23.3523,7316.0
2015-12-30 13:05:00,29.5,29.52,29.48,29.48,8414.0,23.3523,23.3681,23.3364,23.3364,8414.0
2015-12-30 13:10:00,29.48,29.54,29.47,29.54,9830.0,23.3364,23.3839,23.3285,23.3839,9830.0
2015-12-30 13:15:00,29.55,29.55,29.5,29.5,3132.0,23.3918,23.3918,23.3523,23.3523,3132.0
2015-12-30 13:20:00,29.5,29.5,29.48,29.5,6558.0,23.3523,23.3523,23.3364,23.3523,6558.0
2015-12-30 13:25:00,29.51,29.53,29.5,29.52,7328.0,23.3602,23.376,23.3523,23.3681,7328.0
2015-12-30 13:30:00,29.52,29.54,29.5,29.53,9678.0,23.3681,23.3839,23.3523,23.376,9678.0
2015-12-30 13:35:00,29.53,29.54,29.5,29.5,2600.0,23.376,23.3839,23.3523,23.3523,2600.0
2015-12-30 13:40:00,29.5,29.54,29.5,29.53,10500.0,23.3523,23.3839,23.3523,23.376,10500.0
2015-12-30 13:45:00,29.53,29.54,29.5,29.5,14490.0,23.376,23.3839,23.3523,23.3523,14490.0
2015-12-30 13:50:00,29.5,29.52,29.48,29.49,12694.0,23.3523,23.3681,23.3364,23.3443,12694.0
2015-12-30 13:55:00,29.49,29.5,29.49,29.5,7400.0,23.3443,23.3523,23.3443,23.3523,7400.0
2015-12-30 14:00:00,29.5,29.52,29.5,29.51,8200.0,23.3523,23.3681,23.3523,23.3602,8200.0
2015-12-30 14:05:00,29.52,29.52,29.48,29.49,6996.0,23.3681,23.3681,23.3364,23.3443,6996.0
2015-12-30 14:10:00,29.49,29.54,29.49,29.54,12450.0,23.3443,23.3839,23.3443,23.3839,12450.0
2015-12-30 14:15:00,29.54,29.54,29.5,29.52,6800.0,23.3839,23.3839,23.3523,23.3681,6800.0
2015-12-30 14:20:00,29.51,29.51,29.5,29.5,3400.0,23.3602,23.3602,23.3523,23.3523,3400.0
2015-12-30 14:25:00,29.49,29.52,29.48,29.51,12190.0,23.3443,23.3681,23.3364,23.3602,12190.0
2015-12-30 14:30:00,29.52,29.52,29.5,29.5,3800.0,23.3681,23.3681,23.3523,23.3523,3800.0
2015-12-30 14:35:00,29.49,29.49,29.47,29.48,9240.0,23.3443,23.3443,23.3285,23.3364,9240.0
2015-12-30 14:40:00,29.48,29.48,29.47,29.47,11222.0,23.3364,23.3364,23.3285,23.3285,11222.0
2015-12-30 14:45:00,29.48,29.49,29.47,29.49,16848.0,23.3364,23.3443,23.3285,23.3443,16848.0
2015-12-30 14:50:00,29.49,29.5,29.47,29.47,8800.0,23.3443,23.3523,23.3285,23.3285,8800.0
2015-12-30 14:55:00,29.46,29.49,29.43,29.49,14234.0,23.3206,23.3443,23.2969,23.3443,14234.0
2015-12-30 15:00:00,29.48,29.49,29.45,29.48,9894.0,23.3364,23.3443,23.3127,23.3364,9894.0
2015-12-30 15:05:00,29.48,29.49,29.47,29.49,6030.0,23.3364,23.3443,23.3285,23.3443,6030.0
2015-12-30 15:10:00,29.49,29.53,29.46,29.53,16584.0,23.3443,23.376,23.3206,23.376,16584.0
2015-12-30 15:15:00,29.53,29.56,29.52,29.54,6800.0,23.376,23.3998,23.3681,23.3839,6800.0
2015-12-30 15:20:00,29.55,29.55,29.5,29.5,10734.0,23.3918,23.3918,23.3523,23.3523,10734.0
2015-12-30 15:25:00,29.49,29.52,29.47,29.49,11910.0,23.3443,23.3681,23.3285,23.3443,11910.0
2015-12-30 15:30:00,29.48,29.49,29.43,29.46,26552.0,23.3364,23.3443,23.2969,23.3206,26552.0
2015-12-30 15:35:00,29.46,29.49,29.43,29.47,25080.0,23.3206,23.3443,23.2969,23.3285,25080.0
2015-12-30 15:40:00,29.47,29.53,29.45,29.5,25202.0,23.3285,23.376,23.3127,23.3523,25202.0
2015-12-30 15:45:00,29.5,29.53,29.5,29.53,21510.0,23.3523,23.376,23.3523,23.376,21510.0
2015-12-30 15:50:00,29.52,29.53,29.48,29.48,30446.0,23.3681,23.376,23.3364,23.3364,30446.0
2015-12-30 15:55:00,29.49,29.49,29.43,29.45,54518.0,23.3443,23.3443,23.2969,23.3127,54518.0
2015-12-31 09:30:00,29.25,29.4,29.21,29.28,13696.0,23.1544,23.2731,23.1227,23.1781,13696.0
2015-12-31 09:35:00,29.34,29.42,29.3,29.34,7982.0,23.2256,23.2889,23.1939,23.2256,7982.0
2015-12-31 09:40:00,29.34,29.48,29.34,29.43,12034.0,23.2256,23.3364,23.2256,23.2969,12034.0
2015-12-31 09:45:00,29.43,29.43,29.27,29.31,9072.0,23.2969,23.2969,23.1702,23.2019,9072.0
2015-12-31 09:50:00,29.31,29.33,29.28,29.29,4392.0,23.2019,23.2177,23.1781,23.186,4392.0
2015-12-31 09:55:00,29.31,29.38,29.28,29.34,27352.0,23.2019,23.2573,23.1781,23.2256,27352.0
2015-12-31 10:00:00,29.36,29.47,29.36,29.47,6640.0,23.2414,23.3285,23.2414,23.3285,6640.0
2015-12-31 10:05:00,29.46,29.48,29.36,29.43,18000.0,23.3206,23.3364,23.2414,23.2969,18000.0
2015-12-31 10:10:00,29.43,29.5,29.43,29.46,42052.0,23.2969,23.3523,23.2969,23.3206,42052.0
2015-12-31 10:15:00,29.43,29.45,29.32,29.33,15500.0,23.2969,23.3127,23.2098,23.2177,15500.0
2015-12-31 10:20:00,29.32,29.33,29.27,29.31,28300.0,23.2098,23.2177,23.1702,23.2019,28300.0
2015-12-31 10:25:00,29.3,29.31,29.27,29.3,31552.0,23.1939,23.2019,23.1702,23.1939,31552.0
2015-12-31 10:30:00,29.3,29.32,29.28,29.3,43930.0,23.1939,23.2098,23.1781,23.1939,43930.0
2015-12-31 10:35:00,29.29,29.32,29.28,29.32,16680.0,23.186,23.2098,23.1781,23.2098,16680.0
2015-12-31 10:40:00,29.31,29.33,29.29,29.32,10200.0,23.2019,23.2177,23.186,23.2098,10200.0
2015-12-31 10:45:00,29.31,29.35,29.3,29.33,7200.0,23.2019,23.2335,23.1939,23.2177,7200.0
2015-12-31 10:50:00,29.33,29.35,29.29,29.3,24974.0,23.2177,23.2335,23.186,23.1939,24974.0
2015-12-31 10:55:00,29.3,29.31,29.23,29.24,29910.0,23.1939,23.2019,23.1385,23.1464,29910.0
2015-12-31 11:00:00,29.25,29.27,29.21,29.22,13700.0,23.1544,23.1702,23.1227,23.1306,13700.0
2015-12-31 11:05:00,29.22,29.28,29.21,29.28,20460.0,23.1306,23.1781,23.1227,23.1781,20460.0
2015-12-31 11:10:00,29.28,29.31,29.27,29.27,21708.0,23.1781,23.2019,23.1702,23.1702,21708.0
2015-12-31 11:15:00,29.28,29.31,29.27,29.3,14376.0,23.1781,23.2019,23.1702,23.1939,14376.0
2015-12-31 11:20:00,29.31,29.31,29.29,29.3,12870.0,23.2019,23.2019,23.186,23.1939,12870.0
2015-12-31 11:25:00,29.31,29.33,29.29,29.31,16210.0,23.2019,23.2177,23.186,23.2019,16210.0
2015-12-31 11:30:00,29.3,29.33,29.29,29.32,19308.0,23.1939,23.2177,23.186,23.2098,19308.0
2015-12-31 11:35:00,29.32,29.32,29.3,29.31,3000.0,23.2098,23.2098,23.1939,23.2019,3000.0
2015-12-31 11:40:00,29.31,29.33,29.29,29.31,11846.0,23.2019,23.2177,23.186,23.2019,11846.0
2015-12-31 11:45:00,29.32,29.33,29.29,29.32,19802.0,23.2098,23.2177,23.186,23.2098,19802.0
2015-12-31 11:50:00,29.33,29.34,29.3,29.32,16856.0,23.2177,23.2256,23.1939,23.2098,16856.0
2015-12-31 11:55:00,29.32,29.37,29.32,29.36,14910.0,23.2098,23.2494,23.2098,23.2414,14910.0
2015-12-31 12:00:00,29.36,29.37,29.32,29.36,15906.0,23.2414,23.2494,23.2098,23.2414,15906.0
2015-12-31 12:05:00,29.36,29.46,29.35,29.46,12600.0,23.2414,23.3206,23.2335,23.3206,12600.0
2015-12-31 12:10:00,29.47,29.48,29.4,29.4,12534.0,23.3285,23.3364,23.2731,23.2731,12534.0
2015-12-31 12:15:00,29.4,29.4,29.38,29.38,6000.0,23.2731,23.2731,23.2573,23.2573,6000.0
2015-12-31 12:20:00,29.38,29.39,29.34,29.34,13600.0,23.2573,23.2652,23.2256,23.2256,13600.0
2015-12-31 12:25:00,29.34,29.34,29.3,29.34,11200.0,23.2256,23.2256,23.1939,23.2256,11200.0
2015-12-31 12:30:00,29.34,29.34,29.32,29.33,9320.0,23.2256,23.2256,23.2098,23.2177,9320.0
2015-12-31 12:35:00,29.34,29.35,29.3,29.3,12746.0,23.2256,23.2335,23.1939,23.1939,12746.0
2015-12-31 12:40:00,29.3,29.33,29.3,29.33,15820.0,23.1939,23.2177,23.1939,23.2177,15820.0
2015-12-31 12:45:00,29.33,29.34,29.3,29.33,12326.0,23.2177,23.2256,23.1939,23.2177,12326.0
2015-12-31 12:50:00,29.33,29.36,29.33,29.36,7740.0,23.2177,23.2414,23.2177,23.2414,7740.0
2015-12-31 12:55:00,29.38,29.38,29.36,29.36,7820.0,23.2573,23.2573,23.2414,23.2414,7820.0
2015-12-31 13:00:00,29.36,29.36,29.32,29.33,9400.0,23.2414,23.2414,23.2098,23.2177,9400.0
2015-12-31 13:05:00,29.32,29.33,29.3,29.3,11766.0,23.2098,23.2177,23.1939,23.1939,11766.0
2015-12-31 13:10:00,29.3,29.36,29.3,29.35,11640.0,23.1939,23.2414,23.1939,23.2335,11640.0
2015-12-31 13:15:00,29.35,29.38,29.34,29.38,9810.0,23.2335,23.2573,23.2256,23.2573,9810.0
2015-12-31 13:20:00,29.38,29.38,29.37,29.37,9936.0,23.2573,23.2573,23.2494,23.2494,9936.0
2015-12-31 13:25:00,29.39,29.39,29.32,29.32,13566.0,23.2652,23.2652,23.2098,23.2098,13566.0
2015-12-31 13:30:00,29.33,29.34,29.32,29.33,2600.0,23.2177,23.2256,23.2098,23.2177,2600.0
2015-12-31 13:35:00,29.33,29.35,29.33,29.35,12374.0,23.2177,23.2335,23.2177,23.2335,12374.0
2015-12-31 13:40:00,29.35,29.38,29.32,29.35,26688.0,23.2335,23.2573,23.2098,23.2335,26688.0
2015-12-31 13:45:00,29.35,29.35,29.34,29.34,1610.0,23.2335,23.2335,23.2256,23.2256,1610.0
2015-12-31 13:50:00,29.34,29.35,29.33,29.34,7500.0,23.2256,23.2335,23.2177,23.2256,7500.0
2015-12-31 13:55:00,29.35,29.38,29.34,29.38,10384.0,23.2335,23.2573,23.2256,23.2573,10384.0
2015-12-31 14:00:00,29.39,29.42,29.37,29.38,23446.0,23.2652,23.2889,23.2494,23.2573,23446.0
2015-12-31 14:05:00,29.38,29.4,29.34,29.35,11936.0,23.2573,23.2731,23.2256,23.2335,11936.0
2015-12-31 14:10:00,29.36,29.39,29.35,29.38,10274.0,23.2414,23.2652,23.2335,23.2573,10274.0
2015-12-31 14:15:00,29.38,29.41,29.38,29.41,7084.0,23.2573,23.281,23.2573,23.281,7084.0
2015-12-31 14:20:00,29.42,29.42,29.38,29.4,14936.0,23.2889,23.2889,23.2573,23.2731,14936.0
2015-12-31 14:25:00,29.4,29.4,29.34,29.36,14204.0,23.2731,23.2731,23.2256,23.2414,14204.0
2015-12-31 14:30:00,29.36,29.36,29.31,29.31,17994.0,23.2414,23.2414,23.2019,23.2019,17994.0
2015-12-31 14:35:00,29.31,29.32,29.21,29.31,54434.0,23.2019,23.2098,23.1227,23.2019,54434.0
2015-12-31 14:40:00,29.32,29.34,29.26,29.3,12444.0,23.2098,23.2256,23.1623,23.1939,12444.0
2015-12-31 14:45:00,29.29,29.37,29.29,29.37,14090.0,23.186,23.2494,23.186,23.2494,14090.0
2015-12-31 14:50:00,29.38,29.38,29.34,29.34,21240.0,23.2573,23.2573,23.2256,23.2256,21240.0
2015-12-31 14:55:00,29.36,29.38,29.34,29.36,9740.0,23.2414,23.2573,23.2256,23.2414,9740.0
2015-12-31 15:00:00,29.36,29.4,29.35,29.4,18270.0,23.2414,23.2731,23.2335,23.2731,18270.0
2015-12-31 15:05:00,29.41,29.41,29.35,29.35,14512.0,23.281,23.281,23.2335,23.2335,14512.0
2015-12-31 15:10:00,29.36,29.38,29.31,29.36,23120.0,23.2414,23.2573,23.2019,23.2414,23120.0
2015-12-31 15:15:00,29.36,29.38,29.35,29.35,18044.0,23.2414,23.2573,23.2335,23.2335,18044.0
2015-12-31 15:20:00,29.36,29.38,29.33,29.33,25868.0,23.2414,23.2573,23.2177,23.2177,25868.0
2015-12-31 15:25:00,29.32,29.33,29.27,29.33,21416.0,23.2098,23.2177,23.1702,23.2177,21416.0
2015-12-31 15:30:00,29.32,29.36,29.3,29.36,22606.0,23.2098,23.2414,23.1939,23.2414,22606.0
2015-12-31 15:35:00,29.36,29.38,29.34,29.36,28958.0,23.2414,23.2573,23.2256,23.2414,28958.0
2015-12-31 15:40:00,29.36,29.36,29.28,29.34,35726.0,23.2414,23.2414,23.1781,23.2256,35726.0
2015-12-31 15:45:00,29.34,29.34,29.25,29.25,58014.0,23.2256,23.2256,23.1544,23.1544,58014.0
2015-12-31 15:50:00,29.25,29.26,29.23,29.24,74580.0,23.1544,23.1623,23.1385,23.1464,74580.0
2015-12-31 15:55:00,29.24,29.24,29.18,29.2,154274.0,23.1464,23.1464,23.099,23.1148,154274.0
2016-01-04 09:30:00,28.89,28.93,28.75,28.81,26828.0,22.8694,22.9011,22.7586,22.8061,26828.0
2016-01-04 09:35:00,28.73,28.96,28.73,28.93,18700.0,22.7427,22.9248,22.7427,22.9011,18700.0
2016-01-04 09:40:00,28.88,28.88,28.74,28.82,22466.0,22.8615,22.8615,22.7506,22.814,22466.0
2016-01-04 09:45:00,28.82,28.82,28.67,28.77,25830.0,22.814,22.814,22.6952,22.7744,25830.0
2016-01-04 09:50:00,28.8,29.1,28.79,28.93,84138.0,22.7981,23.0356,22.7902,22.9011,84138.0
2016-01-04 09:55:00,28.89,28.99,28.86,28.9,17260.0,22.8694,22.9485,22.8456,22.8773,17260.0
2016-01-04 10:00:00,28.92,28.93,28.79,28.88,30134.0,22.8931,22.9011,22.7902,22.8615,30134.0
2016-01-04 10:05:00,28.87,28.93,28.83,28.86,23990.0,22.8536,22.9011,22.8219,22.8456,23990.0
2016-01-04 10:10:00,28.86,28.92,28.84,28.9,26590.0,22.8456,22.8931,22.8298,22.8773,26590.0
2016-01-04 10:15:00,28.9,28.98,28.86,28.9,30406.0,22.8773,22.9406,22.8456,22.8773,30406.0
2016-01-04 10:20:00,28.91,28.99,28.86,28.87,20124.0,22.8852,22.9485,22.8456,22.8536,20124.0
2016-01-04 10:25:00,28.86,28.89,28.82,28.82,52970.0,22.8456,22.8694,22.814,22.814,52970.0
2016-01-04 10:30:00,28.82,28.86,28.75,28.75,19376.0,22.814,22.8456,22.7586,22.7586,19376.0
2016-01-04 10:35:00,28.75,28.83,28.65,28.83,21294.0,22.7586,22.8219,22.6794,22.8219,21294.0
2016-01-04 10:40:00,28.8,28.85,28.73,28.84,28710.0,22.7981,22.8377,22.7427,22.8298,28710.0
2016-01-04 10:45:00,28.85,28.89,28.77,28.83,20310.0,22.8377,22.8694,22.7744,22.8219,20310.0
2016-01-04 10:50:00,28.84,28.86,28.8,28.86,18152.0,22.8298,22.8456,22.7981,22.8456,18152.0
2016-01-04 10:55:00,28.84,28.85,28.8,28.8,13458.0,22.8298,22.8377,22.7981,22.7981,13458.0
2016-01-04 11:00:00,28.8,28.8,28.74,28.75,18648.0,22.7981,22.7981,22.7506,22.7586,18648.0
2016-01-04 11:05:00,28.75,28.81,28.74,28.75,15736.0,22.7586,22.8061,22.7506,22.7586,15736.0
2016-01-04 11:10:00,28.75,28.8,28.75,28.77,14400.0,22.7586,22.7981,22.7586,22.7744,14400.0
2016-01-04 11:15:00,28.77,28.8,28.75,28.77,23948.0,22.7744,22.7981,22.7586,22.7744,23948.0
2016-01-04 11:20:00,28.77,28.79,28.69,28.78,53100.0,22.7744,22.7902,22.7111,22.7823,53100.0
2016-01-04 11:25:00,28.78,28.78,28.73,28.75,22808.0,22.7823,22.7823,22.7427,22.7586,22808.0
2016-01-04 11:30:00,28.75,28.86,28.73,28.82,41012.0,22.7586,22.8456,22.7427,22.814,41012.0
2016-01-04 11:35:00,28.84,28.87,28.78,28.85,31360.0,22.8298,22.8536,22.7823,22.8377,31360.0
2016-01-04 11:40:00,28.85,28.86,28.8,28.8,12410.0,22.8377,22.8456,22.7981,22.7981,12410.0
2016-01-04 11:45:00,28.82,28.87,28.82,28.86,23000.0,22.814,22.8536,22.814,22.8456,23000.0
2016-01-04 11:50:00,28.85,28.86,28.84,28.85,10802.0,22.8377,22.8456,22.8298,22.8377,10802.0
2016-01-04 11:55:00,28.85,28.87,28.83,28.85,19224.0,22.8377,22.8536,22.8219,22.8377,19224.0
2016-01-04 12:00:00,28.82,28.82,28.74,28.76,9082.0,22.814,22.814,22.7506,22.7665,9082.0
2016-01-04 12:05:00,28.76,28.79,28.73,28.78,6280.0,22.7665,22.7902,22.7427,22.7823,6280.0
2016-01-04 12:10:00,28.75,28.78,28.74,28.75,7216.0,22.7586,22.7823,22.7506,22.7586,7216.0
2016-01-04 12:15:00,28.74,28.77,28.73,28.73,6368.0,22.7506,22.7744,22.7427,22.7427,6368.0
2016-01-04 12:20:00,28.72,28.72,28.68,28.68,10200.0,22.7348,22.7348,22.7032,22.7032,10200.0
2016-01-04 12:25:00,28.67,28.75,28.67,28.73,48162.0,22.6952,22.7586,22.6952,22.7427,48162.0
2016-01-04 12:30:00,28.72,28.79,28.71,28.76,15810.0,22.7348,22.7902,22.7269,22.7665,15810.0
2016-01-04 12:35:00,28.76,28.85,28.75,28.85,6412.0,22.7665,22.8377,22.7586,22.8377,6412.0
2016-01-04 12:40:00,28.85,28.86,28.79,28.86,6800.0,22.8377,22.8456,22.7902,22.8456,6800.0
2016-01-04 12:45:00,28.85,28.86,28.79,28.79,10894.0,22.8377,22.8456,22.7902,22.7902,10894.0
2016-01-04 12:50:00,28.78,28.85,28.75,28.81,10836.0,22.7823,22.8377,22.7586,22.8061,10836.0
2016-01-04 12:55:00,28.83,28.86,28.8,28.82,9400.0,22.8219,22.8456,22.7981,22.814,9400.0
2016-01-04 13:00:00,28.82,28.86,28.81,28.84,18896.0,22.814,22.8456,22.8061,22.8298,18896.0
2016-01-04 13:05:00,28.83,28.87,28.8,28.85,17082.0,22.8219,22.8536,22.7981,22.8377,17082.0
2016-01-04 13:10:00,28.86,28.86,28.83,28.85,19396.0,22.8456,22.8456,22.8219,22.8377,19396.0
2016-01-04 13:15:00,28.85,28.86,28.82,28.82,82990.0,22.8377,22.8456,22.814,22.814,82990.0
2016-01-04 13:20:00,28.83,28.85,28.78,28.78,18534.0,22.8219,22.8377,22.7823,22.7823,18534.0
2016-01-04 13:25:00,28.79,28.81,28.79,28.81,3056.0,22.7902,22.8061,22.7902,22.8061,3056.0
2016-01-04 13:30:00,28.81,28.85,28.78,28.85,17142.0,22.8061,22.8377,22.7823,22.8377,17142.0
2016-01-04 13:35:00,28.85,28.86,28.82,28.85,10022.0,22.8377,22.8456,22.814,22.8377,10022.0
2016-01-04 13:40:00,28.85,28.88,28.83,28.83,14072.0,22.8377,22.8615,22.8219,22.8219,14072.0
2016-01-04 13:45:00,28.82,28.86,28.82,28.84,18000.0,22.814,22.8456,22.814,22.8298,18000.0
2016-01-04 13:50:00,28.85,28.88,28.84,28.86,26346.0,22.8377,22.8615,22.8298,22.8456,26346.0
2016-01-04 13:55:00,28.85,28.93,28.85,28.93,24098.0,22.8377,22.9011,22.8377,22.9011,24098.0
2016-01-04 14:00:00,28.93,28.94,28.89,28.89,20500.0,22.9011,22.909,22.8694,22.8694,20500.0
2016-01-04 14:05:00,28.89,28.92,28.87,28.9,13830.0,22.8694,22.8931,22.8536,22.8773,13830.0
2016-01-04 14:10:00,28.89,28.89,28.86,28.86,10724.0,22.8694,22.8694,22.8456,22.8456,10724.0
2016-01-04 14:15:00,28.85,28.85,28.79,28.84,17210.0,22.8377,22.8377,22.7902,22.8298,17210.0
2016-01-04 14:20:00,28.83,28.84,28.81,28.81,5810.0,22.8219,22.8298,22.8061,22.8061,5810.0
2016-01-04 14:25:00,28.83,28.84,28.8,28.81,7978.0,22.8219,22.8298,22.7981,22.8061,7978.0
2016-01-04 14:30:00,28.82,28.84,28.79,28.79,6356.0,22.814,22.8298,22.7902,22.7902,6356.0
2016-01-04 14:35:00,28.78,28.8,28.75,28.79,11360.0,22.7823,22.7981,22.7586,22.7902,11360.0
2016-01-04 14:40:00,28.79,28.8,28.78,28.79,5400.0,22.7902,22.7981,22.7823,22.7902,5400.0
2016-01-04 14:45:00,28.79,28.81,28.77,28.79,16472.0,22.7902,22.8061,22.7744,22.7902,16472.0
2016-01-04 14:50:00,28.79,28.8,28.76,28.77,10492.0,22.7902,22.7981,22.7665,22.7744,10492.0
2016-01-04 14:55:00,28.78,28.82,28.77,28.8,11200.0,22.7823,22.814,22.7744,22.7981,11200.0
2016-01-04 15:00:00,28.81,28.81,28.75,28.75,8002.0,22.8061,22.8061,22.7586,22.7586,8002.0
2016-01-04 15:05:00,28.75,28.8,28.74,28.78,15222.0,22.7586,22.7981,22.7506,22.7823,15222.0
2016-01-04 15:10:00,28.79,28.8,28.74,28.79,18878.0,22.7902,22.7981,22.7506,22.7902,18878.0
2016-01-04 15:15:00,28.77,28.79,28.75,28.75,10400.0,22.7744,22.7902,22.7586,22.7586,10400.0
2016-01-04 15:20:00,28.75,28.75,28.73,28.73,15632.0,22.7586,22.7586,22.7427,22.7427,15632.0
2016-01-04 15:25:00,28.73,28.75,28.72,28.75,13452.0,22.7427,22.7586,22.7348,22.7586,13452.0
2016-01-04 15:30:00,28.75,28.76,28.73,28.73,24424.0,22.7586,22.7665,22.7427,22.7427,24424.0
2016-01-04 15:35:00,28.74,28.74,28.7,28.74,22126.0,22.7506,22.7506,22.719,22.7506,22126.0
2016-01-04 15:40:00,28.74,28.75,28.71,28.74,39208.0,22.7506,22.7586,22.7269,22.7506,39208.0
2016-01-04 15:45:00,28.75,28.79,28.72,28.78,67550.0,22.7586,22.7902,22.7348,22.7823,67550.0
2016-01-04 15:50:00,28.78,28.79,28.73,28.77,59688.0,22.7823,22.7902,22.7427,22.7744,59688.0
2016-01-04 15:55:00,28.76,28.78,28.73,28.75,294424.0,22.7665,22.7823,22.7427,22.7586,294424.0
2016-01-05 09:30:00,28.86,28.98,28.81,28.86,12752.0,22.8456,22.9406,22.8061,22.8456,12752.0
2016-01-05 09:35:00,28.92,28.96,28.86,28.92,26220.0,22.8931,22.9248,22.8456,22.8931,26220.0
2016-01-05 09:40:00,28.94,28.96,28.87,28.89,29600.0,22.909,22.9248,22.8536,22.8694,29600.0
2016-01-05 09:45:00,28.88,28.91,28.81,28.86,7000.0,22.8615,22.8852,22.8061,22.8456,7000.0
2016-01-05 09:50:00,28.83,28.83,28.65,28.65,7848.0,22.8219,22.8219,22.6794,22.6794,7848.0
2016-01-05 09:55:00,28.71,28.77,28.69,28.73,27444.0,22.7269,22.7744,22.7111,22.7427,27444.0
2016-01-05 10:00:00,28.74,28.76,28.68,28.75,13908.0,22.7506,22.7665,22.7032,22.7586,13908.0
2016-01-05 10:05:00,28.76,28.84,28.75,28.79,34402.0,22.7665,22.8298,22.7586,22.7902,34402.0
2016-01-05 10:10:00,28.77,28.8,28.73,28.75,19560.0,22.7744,22.7981,22.7427,22.7586,19560.0
2016-01-05 10:15:00,28.77,28.77,28.71,28.74,16200.0,22.7744,22.7744,22.7269,22.7506,16200.0
2016-01-05 10:20:00,28.7,28.7,28.61,28.7,10882.0,22.719,22.719,22.6477,22.719,10882.0
2016-01-05 10:25:00,28.7,28.73,28.68,28.68,13966.0,22.719,22.7427,22.7032,22.7032,13966.0
2016-01-05 10:30:00,28.67,28.7,28.59,28.65,41316.0,22.6952,22.719,22.6319,22.6794,41316.0
2016-01-05 10:35:00,28.65,28.8,28.63,28.8,29600.0,22.6794,22.7981,22.6636,22.7981,29600.0
2016-01-05 10:40:00,28.8,28.8,28.75,28.76,7500.0,22.7981,22.7981,22.7586,22.7665,7500.0
2016-01-05 10:45:00,28.76,28.78,28.71,28.76,32310.0,22.7665,22.7823,22.7269,22.7665,32310.0
2016-01-05 10:50:00,28.78,28.79,28.73,28.78,81722.0,22.7823,22.7902,22.7427,22.7823,81722.0
2016-01-05 10:55:00,28.78,28.78,28.74,28.78,39266.0,22.7823,22.7823,22.7506,22.7823,39266.0
2016-01-05 11:00:00,28.78,28.78,28.74,28.77,38286.0,22.7823,22.7823,22.7506,22.7744,38286.0
2016-01-05 11:05:00,28.77,28.8,28.72,28.75,148338.0,22.7744,22.7981,22.7348,22.7586,148338.0
2016-01-05 11:10:00,28.75,28.8,28.73,28.78,9438.0,22.7586,22.7981,22.7427,22.7823,9438.0
2016-01-05 11:15:00,28.78,28.89,28.77,28.86,13012.0,22.7823,22.8694,22.7744,22.8456,13012.0
2016-01-05 11:20:00,28.85,28.89,28.83,28.89,56918.0,22.8377,22.8694,22.8219,22.8694,56918.0
2016-01-05 11:25:00,28.89,28.9,28.85,28.85,23760.0,22.8694,22.8773,22.8377,22.8377,23760.0
2016-01-05 11:30:00,28.85,28.9,28.84,28.9,36332.0,22.8377,22.8773,22.8298,22.8773,36332.0
2016-01-05 11:35:00,28.88,28.9,28.81,28.85,21662.0,22.8615,22.8773,22.8061,22.8377,21662.0
2016-01-05 11:40:00,28.86,28.88,28.81,28.81,20060.0,22.8456,22.8615,22.8061,22.8061,20060.0
2016-01-05 11:45:00,28.82,28.83,28.8,28.81,11482.0,22.814,22.8219,22.7981,22.8061,11482.0
2016-01-05 11:50:00,28.81,28.85,28.79,28.82,34600.0,22.8061,22.8377,22.7902,22.814,34600.0
2016-01-05 11:55:00,28.82,28.85,28.79,28.83,80034.0,22.814,22.8377,22.7902,22.8219,80034.0
2016-01-05 12:00:00,28.83,28.83,28.8,28.8,18740.0,22.8219,22.8219,22.7981,22.7981,18740.0
2016-01-05 12:05:00,28.8,28.82,28.78,28.81,9848.0,22.7981,22.814,22.7823,22.8061,9848.0
2016-01-05 12:10:00,28.82,28.83,28.78,28.81,49636.0,22.814,22.8219,22.7823,22.8061,49636.0
2016-01-05 12:15:00,28.79,28.8,28.72,28.75,20200.0,22.7902,22.7981,22.7348,22.7586,20200.0
2016-01-05 12:20:00,28.75,28.77,28.73,28.75,5306.0,22.7586,22.7744,22.7427,22.7586,5306.0
2016-01-05 12:25:00,28.73,28.74,28.69,28.72,8400.0,22.7427,22.7506,22.7111,22.7348,8400.0
2016-01-05 12:30:00,28.7,28.75,28.68,28.71,10400.0,22.719,22.7586,22.7032,22.7269,10400.0
2016-01-05 12:35:00,28.72,28.75,28.7,28.75,16150.0,22.7348,22.7586,22.719,22.7586,16150.0
2016-01-05 12:40:00,28.75,28.75,28.7,28.7,2800.0,22.7586,22.7586,22.719,22.719,2800.0
2016-01-05 12:45:00,28.71,28.71,28.64,28.66,12008.0,22.7269,22.7269,22.6715,22.6873,12008.0
2016-01-05 12:50:00,28.64,28.68,28.63,28.68,4906.0,22.6715,22.7032,22.6636,22.7032,4906.0
2016-01-05 12:55:00,28.7,28.7,28.67,28.7,3400.0,22.719,22.719,22.6952,22.719,3400.0
2016-01-05 13:00:00,28.71,28.72,28.68,28.71,9284.0,22.7269,22.7348,22.7032,22.7269,9284.0
2016-01-05 13:05:00,28.72,28.72,28.68,28.7,7012.0,22.7348,22.7348,22.7032,22.719,7012.0
2016-01-05 13:10:00,28.7,28.7,28.65,28.65,46060.0,22.719,22.719,22.6794,22.6794,46060.0
2016-01-05 13:15:00,28.64,28.64,28.6,28.64,4400.0,22.6715,22.6715,22.6398,22.6715,4400.0
2016-01-05 13:20:00,28.62,28.66,28.62,28.66,4190.0,22.6557,22.6873,22.6557,22.6873,4190.0
2016-01-05 13:25:00,28.67,28.72,28.67,28.7,6700.0,22.6952,22.7348,22.6952,22.719,6700.0
2016-01-05 13:30:00,28.7,28.71,28.67,28.67,4056.0,22.719,22.7269,22.6952,22.6952,4056.0
2016-01-05 13:35:00,28.67,28.7,28.67,28.7,5400.0,22.6952,22.719,22.6952,22.719,5400.0
2016-01-05 13:40:00,28.71,28.73,28.69,28.72,4000.0,22.7269,22.7427,22.7111,22.7348,4000.0
2016-01-05 13:45:00,28.73,28.74,28.71,28.73,149474.0,22.7427,22.7506,22.7269,22.7427,149474.0
2016-01-05 13:50:00,28.74,28.75,28.69,28.71,28340.0,22.7506,22.7586,22.7111,22.7269,28340.0
2016-01-05 13:55:00,28.7,28.7,28.64,28.67,67932.0,22.719,22.719,22.6715,22.6952,67932.0
2016-01-05 14:00:00,28.67,28.68,28.62,28.67,16600.0,22.6952,22.7032,22.6557,22.6952,16600.0
2016-01-05 14:05:00,28.64,28.65,28.62,28.65,9628.0,22.6715,22.6794,22.6557,22.6794,9628.0
2016-01-05 14:10:00,28.65,28.65,28.61,28.62,37250.0,22.6794,22.6794,22.6477,22.6557,37250.0
2016-01-05 14:15:00,28.61,28.63,28.6,28.63,23918.0,22.6477,22.6636,22.6398,22.6636,23918.0
2016-01-05 14:20:00,28.63,28.66,28.63,28.65,17210.0,22.6636,22.6873,22.6636,22.6794,17210.0
2016-01-05 14:25:00,28.65,28.67,28.64,28.64,12932.0,22.6794,22.6952,22.6715,22.6715,12932.0
2016-01-05 14:30:00,28.64,28.67,28.64,28.65,14258.0,22.6715,22.6952,22.6715,22.6794,14258.0
2016-01-05 14:35:00,28.66,28.66,28.62,28.63,47800.0,22.6873,22.6873,22.6557,22.6636,47800.0
2016-01-05 14:40:00,28.65,28.67,28.64,28.66,16408.0,22.6794,22.6952,22.6715,22.6873,16408.0
2016-01-05 14:45:00,28.67,28.67,28.65,28.66,20600.0,22.6952,22.6952,22.6794,22.6873,20600.0
2016-01-05 14:50:00,28.65,28.67,28.61,28.64,23562.0,22.6794,22.6952,22.6477,22.6715,23562.0
2016-01-05 14:55:00,28.65,28.71,28.63,28.71,28428.0,22.6794,22.7269,22.6636,22.7269,28428.0
2016-01-05 15:00:00,28.72,28.74,28.69,28.69,13174.0,22.7348,22.7506,22.7111,22.7111,13174.0
2016-01-05 15:05:00,28.68,28.7,28.65,28.65,22402.0,22.7032,22.719,22.6794,22.6794,22402.0
2016-01-05 15:10:00,28.65,28.71,28.64,28.7,30708.0,22.6794,22.7269,22.6715,22.719,30708.0
2016-01-05 15:15:00,28.7,28.71,28.67,28.7,21624.0,22.719,22.7269,22.6952,22.719,21624.0
2016-01-05 15:20:00,28.71,28.71,28.68,28.68,25082.0,22.7269,22.7269,22.7032,22.7032,25082.0
2016-01-05 15:25:00,28.67,28.79,28.67,28.79,51798.0,22.6952,22.7902,22.6952,22.7902,51798.0
2016-01-05 15:30:00,28.79,28.82,28.76,28.79,69880.0,22.7902,22.814,22.7665,22.7902,69880.0
2016-01-05 15:35:00,28.79,28.82,28.75,28.82,31602.0,22.7902,22.814,22.7586,22.814,31602.0
2016-01-05 15:40:00,28.82,28.86,28.79,28.81,57942.0,22.814,22.8456,22.7902,22.8061,57942.0
2016-01-05 15:45:00,28.82,28.86,28.8,28.8,73230.0,22.814,22.8456,22.7981,22.7981,73230.0
2016-01-05 15:50:00,28.8,28.81,28.74,28.75,92404.0,22.7981,22.8061,22.7506,22.7586,92404.0
2016-01-05 15:55:00,28.76,28.77,28.73,28.74,105174.0,22.7665,22.7744,22.7427,22.7506,105174.0
2016-01-06 09:30:00,28.45,28.57,28.26,28.39,22336.0,22.5211,22.6161,22.3707,22.4736,22336.0
2016-01-06 09:35:00,28.38,28.67,28.34,28.56,11226.0,22.4657,22.6952,22.434,22.6082,11226.0
2016-01-06 09:40:00,28.53,28.66,28.52,28.6,11340.0,22.5844,22.6873,22.5765,22.6398,11340.0
2016-01-06 09:45:00,28.59,28.6,28.5,28.52,13080.0,22.6319,22.6398,22.5607,22.5765,13080.0
2016-01-06 09:50:00,28.54,28.54,28.46,28.47,22800.0,22.5923,22.5923,22.529,22.5369,22800.0
2016-01-06 09:55:00,28.48,28.48,28.35,28.42,17980.0,22.5448,22.5448,22.4419,22.4973,17980.0
2016-01-06 10:00:00,28.44,28.44,28.33,28.34,12486.0,22.5132,22.5132,22.4261,22.434,12486.0
2016-01-06 10:05:00,28.33,28.42,28.32,28.42,30548.0,22.4261,22.4973,22.4182,22.4973,30548.0
2016-01-06 10:10:00,28.4,28.45,28.36,28.38,14802.0,22.4815,22.5211,22.4498,22.4657,14802.0
2016-01-06 10:15:00,28.38,28.42,28.34,28.34,27800.0,22.4657,22.4973,22.434,22.434,27800.0
2016-01-06 10:20:00,28.33,28.41,28.32,28.34,15538.0,22.4261,22.4894,22.4182,22.434,15538.0
2016-01-06 10:25:00,28.32,28.39,28.32,28.39,4400.0,22.4182,22.4736,22.4182,22.4736,4400.0
2016-01-06 10:30:00,28.38,28.38,28.29,28.31,8492.0,22.4657,22.4657,22.3944,22.4103,8492.0
2016-01-06 10:35:00,28.3,28.31,28.29,28.3,7694.0,22.4023,22.4103,22.3944,22.4023,7694.0
2016-01-06 10:40:00,28.3,28.33,28.3,28.3,9100.0,22.4023,22.4261,22.4023,22.4023,9100.0
2016-01-06 10:45:00,28.29,28.31,28.28,28.31,10802.0,22.3944,22.4103,22.3865,22.4103,10802.0
2016-01-06 10:50:00,28.29,28.3,28.25,28.27,11128.0,22.3944,22.4023,22.3628,22.3786,11128.0
2016-01-06 10:55:00,28.28,28.34,28.28,28.34,10000.0,22.3865,22.434,22.3865,22.434,10000.0
2016-01-06 11:00:00,28.35,28.4,28.35,28.4,9078.0,22.4419,22.4815,22.4419,22.4815,9078.0
2016-01-06 11:05:00,28.39,28.39,28.31,28.31,33216.0,22.4736,22.4736,22.4103,22.4103,33216.0
2016-01-06 11:10:00,28.31,28.32,28.24,28.25,13838.0,22.4103,22.4182,22.3548,22.3628,13838.0
2016-01-06 11:15:00,28.24,28.27,28.22,28.22,25376.0,22.3548,22.3786,22.339,22.339,25376.0
2016-01-06 11:20:00,28.22,28.25,28.2,28.2,14320.0,22.339,22.3628,22.3232,22.3232,14320.0
2016-01-06 11:25:00,28.19,28.24,28.18,28.24,12182.0,22.3153,22.3548,22.3073,22.3548,12182.0
2016-01-06 11:30:00,28.24,28.25,28.16,28.18,12272.0,22.3548,22.3628,22.2915,22.3073,12272.0
2016-01-06 11:35:00,28.17,28.21,28.11,28.16,18160.0,22.2994,22.3311,22.2519,22.2915,18160.0
2016-01-06 11:40:00,28.15,28.18,28.11,28.14,26814.0,22.2836,22.3073,22.2519,22.2757,26814.0
2016-01-06 11:45:00,28.13,28.17,28.08,28.1,23842.0,22.2678,22.2994,22.2282,22.244,23842.0
2016-01-06 11:50:00,28.08,28.15,28.03,28.11,31212.0,22.2282,22.2836,22.1886,22.2519,31212.0
2016-01-06 11:55:00,28.09,28.11,28.0,28.0,18996.0,22.2361,22.2519,22.1649,22.1649,18996.0
2016-01-06 12:00:00,27.99,28.08,27.99,28.08,13918.0,22.1569,22.2282,22.1569,22.2282,13918.0
2016-01-06 12:05:00,28.08,28.1,28.03,28.08,43808.0,22.2282,22.244,22.1886,22.2282,43808.0
2016-01-06 12:10:00,28.08,28.14,28.07,28.11,22924.0,22.2282,22.2757,22.2203,22.2519,22924.0
2016-01-06 12:15:00,28.11,28.14,28.07,28.09,19876.0,22.2519,22.2757,22.2203,22.2361,19876.0
2016-01-06 12:20:00,28.09,28.14,28.08,28.11,31600.0,22.2361,22.2757,22.2282,22.2519,31600.0
2016-01-06 12:25:00,28.11,28.13,28.03,28.13,38466.0,22.2519,22.2678,22.1886,22.2678,38466.0
2016-01-06 12:30:00,28.1,28.13,28.05,28.1,40974.0,22.244,22.2678,22.2044,22.244,40974.0
2016-01-06 12:35:00,28.1,28.14,28.1,28.13,24760.0,22.244,22.2757,22.244,22.2678,24760.0
2016-01-06 12:40:00,28.13,28.18,28.12,28.18,72182.0,22.2678,22.3073,22.2599,22.3073,72182.0
2016-01-06 12:45:00,28.16,28.19,28.15,28.16,21232.0,22.2915,22.3153,22.2836,22.2915,21232.0
2016-01-06 12:50:00,28.16,28.17,28.09,28.11,139522.0,22.2915,22.2994,22.2361,22.2519,139522.0
2016-01-06 12:55:00,28.13,28.13,28.08,28.1,54600.0,22.2678,22.2678,22.2282,22.244,54600.0
2016-01-06 13:00:00,28.1,28.1,28.04,28.08,86934.0,22.244,22.244,22.1965,22.2282,86934.0
2016-01-06 13:05:00,28.08,28.11,28.07,28.08,26412.0,22.2282,22.2519,22.2203,22.2282,26412.0
2016-01-06 13:10:00,28.1,28.11,27.99,28.0,27520.0,22.244,22.2519,22.1569,22.1649,27520.0
2016-01-06 13:15:00,28.01,28.09,28.0,28.05,35858.0,22.1728,22.2361,22.1649,22.2044,35858.0
2016-01-06 13:20:00,28.06,28.11,28.04,28.1,50434.0,22.2124,22.2519,22.1965,22.244,50434.0
2016-01-06 13:25:00,28.11,28.14,28.09,28.11,14242.0,22.2519,22.2757,22.2361,22.2519,14242.0
2016-01-06 13:30:00,28.11,28.15,28.09,28.1,65420.0,22.2519,22.2836,22.2361,22.244,65420.0
2016-01-06 13:35:00,28.11,28.14,28.09,28.13,12082.0,22.2519,22.2757,22.2361,22.2678,12082.0
2016-01-06 13:40:00,28.15,28.16,28.1,28.1,21094.0,22.2836,22.2915,22.244,22.244,21094.0
2016-01-06 13:45:00,28.1,28.11,28.05,28.05,25344.0,22.244,22.2519,22.2044,22.2044,25344.0
2016-01-06 13:50:00,28.05,28.12,28.04,28.09,16516.0,22.2044,22.2599,22.1965,22.2361,16516.0
2016-01-06 13:55:00,28.08,28.08,28.05,28.08,14356.0,22.2282,22.2282,22.2044,22.2282,14356.0
2016-01-06 14:00:00,28.06,28.1,28.04,28.08,22500.0,22.2124,22.244,22.1965,22.2282,22500.0
2016-01-06 14:05:00,28.08,28.1,28.05,28.1,13598.0,22.2282,22.244,22.2044,22.244,13598.0
2016-01-06 14:10:00,28.09,28.12,28.03,28.1,71864.0,22.2361,22.2599,22.1886,22.244,71864.0
2016-01-06 14:15:00,28.09,28.11,28.07,28.11,12718.0,22.2361,22.2519,22.2203,22.2519,12718.0
2016-01-06 14:20:00,28.09,28.1,28.03,28.03,11562.0,22.2361,22.244,22.1886,22.1886,11562.0
2016-01-06 14:25:00,28.03,28.03,27.96,27.97,32768.0,22.1886,22.1886,22.1332,22.1411,32768.0
2016-01-06 14:30:00,27.97,28.0,27.97,27.99,22984.0,22.1411,22.1649,22.1411,22.1569,22984.0
2016-01-06 14:35:00,28.0,28.0,27.94,27.99,30306.0,22.1649,22.1649,22.1174,22.1569,30306.0
2016-01-06 14:40:00,27.99,27.99,27.92,27.98,27862.0,22.1569,22.1569,22.1015,22.149,27862.0
2016-01-06 14:45:00,27.98,27.98,27.84,27.85,31150.0,22.149,22.149,22.0382,22.0461,31150.0
2016-01-06 14:50:00,27.85,27.9,27.83,27.89,23028.0,22.0461,22.0857,22.0303,22.0778,23028.0
2016-01-06 14:55:00,27.89,27.89,27.75,27.79,46778.0,22.0778,22.0778,21.967,21.9986,46778.0
2016-01-06 15:00:00,27.79,27.81,27.72,27.74,45132.0,21.9986,22.0145,21.9432,21.959,45132.0
2016-01-06 15:05:00,27.74,27.75,27.72,27.75,44654.0,21.959,21.967,21.9432,21.967,44654.0
2016-01-06 15:10:00,27.75,27.75,27.73,27.75,63270.0,21.967,21.967,21.9511,21.967,63270.0
2016-01-06 15:15:00,27.75,27.85,27.75,27.83,35654.0,21.967,22.0461,21.967,22.0303,35654.0
2016-01-06 15:20:00,27.83,27.86,27.82,27.85,50754.0,22.0303,22.054,22.0224,22.0461,50754.0
2016-01-06 15:25:00,27.85,27.86,27.82,27.83,42094.0,22.0461,22.054,22.0224,22.0303,42094.0
2016-01-06 15:30:00,27.83,27.9,27.82,27.9,80406.0,22.0303,22.0857,22.0224,22.0857,80406.0
2016-01-06 15:35:00,27.88,27.91,27.86,27.9,46048.0,22.0699,22.0936,22.054,22.0857,46048.0
2016-01-06 15:40:00,27.91,27.92,27.88,27.9,129380.0,22.0936,22.1015,22.0699,22.0857,129380.0
2016-01-06 15:45:00,27.9,27.95,27.9,27.94,115658.0,22.0857,22.1253,22.0857,22.1174,115658.0
2016-01-06 15:50:00,27.93,27.95,27.83,27.9,126316.0,22.1094,22.1253,22.0303,22.0857,126316.0
2016-01-06 15:55:00,27.88,27.9,27.78,27.84,283770.0,22.0699,22.0857,21.9907,22.0382,283770.0
2016-01-07 09:30:00,27.51,27.62,27.46,27.5,109890.0,21.777,21.8641,21.7374,21.7691,109890.0
2016-01-07 09:35:00,27.6,27.88,27.5,27.84,65016.0,21.8482,22.0699,21.7691,22.0382,65016.0
2016-01-07 09:40:00,27.86,28.0,27.83,28.0,91712.0,22.054,22.1649,22.0303,22.1649,91712.0
2016-01-07 09:45:00,28.05,28.27,28.04,28.25,208932.0,22.2044,22.3786,22.1965,22.3628,208932.0
2016-01-07 09:50:00,28.27,28.32,28.07,28.18,97400.0,22.3786,22.4182,22.2203,22.3073,97400.0
2016-01-07 09:55:00,28.16,28.19,27.92,28.17,76250.0,22.2915,22.3153,22.1015,22.2994,76250.0
2016-01-07 10:00:00,28.16,28.37,28.13,28.16,48508.0,22.2915,22.4578,22.2678,22.2915,48508.0
2016-01-07 10:05:00,28.17,28.17,28.08,28.13,102194.0,22.2994,22.2994,22.2282,22.2678,102194.0
2016-01-07 10:10:00,28.13,28.32,28.11,28.32,101700.0,22.2678,22.4182,22.2519,22.4182,101700.0
2016-01-07 10:15:00,28.33,28.52,28.33,28.49,61198.0,22.4261,22.5765,22.4261,22.5527,61198.0
2016-01-07 10:20:00,28.49,28.5,28.33,28.36,65168.0,22.5527,22.5607,22.4261,22.4498,65168.0
2016-01-07 10:25:00,28.38,28.43,28.35,28.38,45800.0,22.4657,22.5053,22.4419,22.4657,45800.0
2016-01-07 10:30:00,28.4,28.45,28.33,28.4,65300.0,22.4815,22.5211,22.4261,22.4815,65300.0
2016-01-07 10:35:00,28.43,28.43,28.36,28.41,45108.0,22.5053,22.5053,22.4498,22.4894,45108.0
2016-01-07 10:40:00,28.41,28.43,28.21,28.24,47852.0,22.4894,22.5053,22.3311,22.3548,47852.0
2016-01-07 10:45:00,28.24,28.3,28.23,28.27,21700.0,22.3548,22.4023,22.3469,22.3786,21700.0
2016-01-07 10:50:00,28.26,28.46,28.26,28.45,28720.0,22.3707,22.529,22.3707,22.5211,28720.0
2016-01-07 10:55:00,28.43,28.49,28.41,28.49,22140.0,22.5053,22.5527,22.4894,22.5527,22140.0
2016-01-07 11:00:00,28.48,28.52,28.42,28.46,51470.0,22.5448,22.5765,22.4973,22.529,51470.0
2016-01-07 11:05:00,28.46,28.47,28.41,28.44,48210.0,22.529,22.5369,22.4894,22.5132,48210.0
2016-01-07 11:10:00,28.44,28.46,28.41,28.43,38650.0,22.5132,22.529,22.4894,22.5053,38650.0
2016-01-07 11:15:00,28.43,28.49,28.41,28.44,65080.0,22.5053,22.5527,22.4894,22.5132,65080.0
2016-01-07 11:20:00,28.45,28.53,28.43,28.45,38880.0,22.5211,22.5844,22.5053,22.5211,38880.0
2016-01-07 11:25:00,28.45,28.52,28.43,28.52,48180.0,22.5211,22.5765,22.5053,22.5765,48180.0
2016-01-07 11:30:00,28.54,28.61,28.53,28.57,22300.0,22.5923,22.6477,22.5844,22.6161,22300.0
2016-01-07 11:35:00,28.57,28.67,28.56,28.66,37180.0,22.6161,22.6952,22.6082,22.6873,37180.0
2016-01-07 11:40:00,28.67,28.72,28.62,28.67,64186.0,22.6952,22.7348,22.6557,22.6952,64186.0
2016-01-07 11:45:00,28.69,28.69,28.49,28.5,42510.0,22.7111,22.7111,22.5527,22.5607,42510.0
2016-01-07 11:50:00,28.5,28.62,28.5,28.54,42000.0,22.5607,22.6557,22.5607,22.5923,42000.0
2016-01-07 11:55:00,28.56,28.67,28.54,28.61,18400.0,22.6082,22.6952,22.5923,22.6477,18400.0
2016-01-07 12:00:00,28.61,28.68,28.58,28.62,22738.0,22.6477,22.7032,22.624,22.6557,22738.0
2016-01-07 12:05:00,28.63,28.66,28.52,28.59,33574.0,22.6636,22.6873,22.5765,22.6319,33574.0
2016-01-07 12:10:00,28.59,28.66,28.59,28.61,23750.0,22.6319,22.6873,22.6319,22.6477,23750.0
2016-01-07 12:15:00,28.61,28.63,28.59,28.6,19968.0,22.6477,22.6636,22.6319,22.6398,19968.0
2016-01-07 12:20:00,28.61,28.63,28.6,28.6,25102.0,22.6477,22.6636,22.6398,22.6398,25102.0
2016-01-07 12:25:00,28.61,28.67,28.61,28.65,28200.0,22.6477,22.6952,22.6477,22.6794,28200.0
2016-01-07 12:30:00,28.66,28.68,28.63,28.65,16400.0,22.6873,22.7032,22.6636,22.6794,16400.0
2016-01-07 12:35:00,28.68,28.68,28.5,28.5,27040.0,22.7032,22.7032,22.5607,22.5607,27040.0
2016-01-07 12:40:00,28.5,28.5,28.39,28.41,36358.0,22.5607,22.5607,22.4736,22.4894,36358.0
2016-01-07 12:45:00,28.4,28.44,28.39,28.44,26358.0,22.4815,22.5132,22.4736,22.5132,26358.0
2016-01-07 12:50:00,28.44,28.46,28.39,28.39,17658.0,22.5132,22.529,22.4736,22.4736,17658.0
2016-01-07 12:55:00,28.4,28.41,28.32,28.35,17988.0,22.4815,22.4894,22.4182,22.4419,17988.0
2016-01-07 13:00:00,28.37,28.37,28.33,28.35,17876.0,22.4578,22.4578,22.4261,22.4419,17876.0
2016-01-07 13:05:00,28.35,28.35,28.31,28.32,22646.0,22.4419,22.4419,22.4103,22.4182,22646.0
2016-01-07 13:10:00,28.31,28.33,28.25,28.3,21200.0,22.4103,22.4261,22.3628,22.4023,21200.0
2016-01-07 13:15:00,28.32,28.32,28.23,28.27,13800.0,22.4182,22.4182,22.3469,22.3786,13800.0
2016-01-07 13:20:00,28.28,28.28,28.19,28.22,19290.0,22.3865,22.3865,22.3153,22.339,19290.0
2016-01-07 13:25:00,28.23,28.31,28.23,28.3,28260.0,22.3469,22.4103,22.3469,22.4023,28260.0
2016-01-07 13:30:00,28.31,28.34,28.23,28.26,38870.0,22.4103,22.434,22.3469,22.3707,38870.0
2016-01-07 13:35:00,28.28,28.3,28.18,28.22,34784.0,22.3865,22.4023,22.3073,22.339,34784.0
2016-01-07 13:40:00,28.22,28.3,28.18,28.29,20700.0,22.339,22.4023,22.3073,22.3944,20700.0
2016-01-07 13:45:00,28.28,28.34,28.24,28.33,33280.0,22.3865,22.434,22.3548,22.4261,33280.0
2016-01-07 13:50:00,28.32,28.33,28.25,28.25,18412.0,22.4182,22.4261,22.3628,22.3628,18412.0
2016-01-07 13:55:00,28.27,28.28,28.25,28.26,14200.0,22.3786,22.3865,22.3628,22.3707,14200.0
2016-01-07 14:00:00,28.27,28.3,28.23,28.25,50072.0,22.3786,22.4023,22.3469,22.3628,50072.0
2016-01-07 14:05:00,28.25,28.29,28.22,28.27,19500.0,22.3628,22.3944,22.339,22.3786,19500.0
2016-01-07 14:10:00,28.26,28.29,28.24,28.25,24620.0,22.3707,22.3944,22.3548,22.3628,24620.0
2016-01-07 14:15:00,28.26,28.32,28.25,28.32,30486.0,22.3707,22.4182,22.3628,22.4182,30486.0
2016-01-07 14:20:00,28.33,28.33,28.29,28.29,27132.0,22.4261,22.4261,22.3944,22.3944,27132.0
2016-01-07 14:25:00,28.29,28.31,28.24,28.25,36268.0,22.3944,22.4103,22.3548,22.3628,36268.0
2016-01-07 14:30:00,28.25,28.31,28.24,28.26,34576.0,22.3628,22.4103,22.3548,22.3707,34576.0
2016-01-07 14:35:00,28.27,28.3,28.25,28.27,39364.0,22.3786,22.4023,22.3628,22.3786,39364.0
2016-01-07 14:40:00,28.27,28.34,28.26,28.33,120910.0,22.3786,22.434,22.3707,22.4261,120910.0
2016-01-07 14:45:00,28.34,28.46,28.34,28.43,22328.0,22.434,22.529,22.434,22.5053,22328.0
2016-01-07 14:50:00,28.43,28.53,28.43,28.5,30436.0,22.5053,22.5844,22.5053,22.5607,30436.0
2016-01-07 14:55:00,28.49,28.52,28.4,28.4,54526.0,22.5527,22.5765,22.4815,22.4815,54526.0
2016-01-07 15:00:00,28.4,28.43,28.32,28.36,45728.0,22.4815,22.5053,22.4182,22.4498,45728.0
2016-01-07 15:05:00,28.36,28.42,28.36,28.39,28600.0,22.4498,22.4973,22.4498,22.4736,28600.0
2016-01-07 15:10:00,28.39,28.45,28.35,28.38,36080.0,22.4736,22.5211,22.4419,22.4657,36080.0
2016-01-07 15:15:00,28.38,28.41,28.29,28.3,40192.0,22.4657,22.4894,22.3944,22.4023,40192.0
2016-01-07 15:20:00,28.3,28.3,28.17,28.2,50380.0,22.4023,22.4023,22.2994,22.3232,50380.0
2016-01-07 15:25:00,28.19,28.2,28.15,28.15,41362.0,22.3153,22.3232,22.2836,22.2836,41362.0
2016-01-07 15:30:00,28.14,28.28,28.14,28.27,74870.0,22.2757,22.3865,22.2757,22.3786,74870.0
2016-01-07 15:35:00,28.26,28.34,28.24,28.33,40242.0,22.3707,22.434,22.3548,22.4261,40242.0
2016-01-07 15:40:00,28.34,28.39,28.3,28.31,89766.0,22.434,22.4736,22.4023,22.4103,89766.0
2016-01-07 15:45:00,28.28,28.39,28.25,28.36,51354.0,22.3865,22.4736,22.3628,22.4498,51354.0
2016-01-07 15:50:00,28.36,28.36,28.3,28.33,85722.0,22.4498,22.4498,22.4023,22.4261,85722.0
2016-01-07 15:55:00,28.32,28.33,28.24,28.25,129590.0,22.4182,22.4261,22.3548,22.3628,129590.0
2016-01-08 09:30:00,28.02,28.05,27.77,27.91,66930.0,22.1807,22.2044,21.9828,22.0936,66930.0
2016-01-08 09:35:00,27.89,27.89,27.54,27.75,68354.0,22.0778,22.0778,21.8007,21.967,68354.0
2016-01-08 09:40:00,27.75,27.75,27.34,27.39,19936.0,21.967,21.967,21.6424,21.682,19936.0
2016-01-08 09:45:00,27.39,27.43,27.25,27.31,27902.0,21.682,21.7136,21.5712,21.6187,27902.0
2016-01-08 09:50:00,27.32,27.41,27.31,27.37,78812.0,21.6266,21.6978,21.6187,21.6662,78812.0
2016-01-08 09:55:00,27.37,27.49,27.36,27.4,34400.0,21.6662,21.7611,21.6582,21.6899,34400.0
2016-01-08 10:00:00,27.36,27.52,27.36,27.51,121150.0,21.6582,21.7849,21.6582,21.777,121150.0
2016-01-08 10:05:00,27.5,27.61,27.48,27.56,154180.0,21.7691,21.8561,21.7532,21.8166,154180.0
2016-01-08 10:10:00,27.58,27.66,27.5,27.64,98486.0,21.8324,21.8957,21.7691,21.8799,98486.0
2016-01-08 10:15:00,27.65,27.71,27.57,27.58,48540.0,21.8878,21.9353,21.8245,21.8324,48540.0
2016-01-08 10:20:00,27.6,27.61,27.5,27.57,21200.0,21.8482,21.8561,21.7691,21.8245,21200.0
2016-01-08 10:25:00,27.6,27.66,27.55,27.59,32376.0,21.8482,21.8957,21.8086,21.8403,32376.0
2016-01-08 10:30:00,27.6,27.63,27.52,27.52,58644.0,21.8482,21.872,21.7849,21.7849,58644.0
2016-01-08 10:35:00,27.53,27.55,27.46,27.49,22476.0,21.7928,21.8086,21.7374,21.7611,22476.0
2016-01-08 10:40:00,27.49,27.52,27.42,27.46,23600.0,21.7611,21.7849,21.7057,21.7374,23600.0
2016-01-08 10:45:00,27.46,27.58,27.45,27.55,228800.0,21.7374,21.8324,21.7295,21.8086,228800.0
2016-01-08 10:50:00,27.55,27.56,27.46,27.5,22678.0,21.8086,21.8166,21.7374,21.7691,22678.0
2016-01-08 10:55:00,27.47,27.56,27.44,27.5,22930.0,21.7453,21.8166,21.7216,21.7691,22930.0
2016-01-08 11:00:00,27.46,27.5,27.43,27.48,25500.0,21.7374,21.7691,21.7136,21.7532,25500.0
2016-01-08 11:05:00,27.47,27.57,27.47,27.5,34720.0,21.7453,21.8245,21.7453,21.7691,34720.0
2016-01-08 11:10:00,27.52,27.55,27.44,27.45,27106.0,21.7849,21.8086,21.7216,21.7295,27106.0
2016-01-08 11:15:00,27.45,27.5,27.39,27.46,14600.0,21.7295,21.7691,21.682,21.7374,14600.0
2016-01-08 11:20:00,27.43,27.5,27.42,27.46,93100.0,21.7136,21.7691,21.7057,21.7374,93100.0
2016-01-08 11:25:00,27.46,27.52,27.43,27.5,55084.0,21.7374,21.7849,21.7136,21.7691,55084.0
2016-01-08 11:30:00,27.5,27.5,27.39,27.5,27400.0,21.7691,21.7691,21.682,21.7691,27400.0
2016-01-08 11:35:00,27.46,27.51,27.43,27.47,34954.0,21.7374,21.777,21.7136,21.7453,34954.0
2016-01-08 11:40:00,27.49,27.49,27.4,27.49,20662.0,21.7611,21.7611,21.6899,21.7611,20662.0
2016-01-08 11:45:00,27.52,27.53,27.5,27.5,10200.0,21.7849,21.7928,21.7691,21.7691,10200.0
2016-01-08 11:50:00,27.49,27.56,27.47,27.55,23600.0,21.7611,21.8166,21.7453,21.8086,23600.0
2016-01-08 11:55:00,27.55,27.58,27.52,27.55,12108.0,21.8086,21.8324,21.7849,21.8086,12108.0
2016-01-08 12:00:00,27.56,27.58,27.49,27.5,23794.0,21.8166,21.8324,21.7611,21.7691,23794.0
2016-01-08 12:05:00,27.5,27.56,27.5,27.56,5900.0,21.7691,21.8166,21.7691,21.8166,5900.0
2016-01-08 12:10:00,27.56,27.56,27.49,27.53,11058.0,21.8166,21.8166,21.7611,21.7928,11058.0
2016-01-08 12:15:00,27.54,27.58,27.54,27.57,10256.0,21.8007,21.8324,21.8007,21.8245,10256.0
2016-01-08 12:20:00,27.57,27.64,27.55,27.63,85866.0,21.8245,21.8799,21.8086,21.872,85866.0
2016-01-08 12:25:00,27.63,27.68,27.63,27.67,17200.0,21.872,21.9115,21.872,21.9036,17200.0
2016-01-08 12:30:00,27.66,27.67,27.6,27.61,36682.0,21.8957,21.9036,21.8482,21.8561,36682.0
2016-01-08 12:35:00,27.6,27.62,27.55,27.55,10400.0,21.8482,21.8641,21.8086,21.8086,10400.0
2016-01-08 12:40:00,27.56,27.65,27.56,27.65,8200.0,21.8166,21.8878,21.8166,21.8878,8200.0
2016-01-08 12:45:00,27.64,27.67,27.61,27.61,20600.0,21.8799,21.9036,21.8561,21.8561,20600.0
2016-01-08 12:50:00,27.61,27.63,27.6,27.63,19604.0,21.8561,21.872,21.8482,21.872,19604.0
2016-01-08 12:55:00,27.64,27.64,27.59,27.6,18238.0,21.8799,21.8799,21.8403,21.8482,18238.0
2016-01-08 13:00:00,27.61,27.67,27.61,27.65,14200.0,21.8561,21.9036,21.8561,21.8878,14200.0
2016-01-08 13:05:00,27.63,27.65,27.59,27.63,11800.0,21.872,21.8878,21.8403,21.872,11800.0
2016-01-08 13:10:00,27.62,27.62,27.58,27.61,9600.0,21.8641,21.8641,21.8324,21.8561,9600.0
2016-01-08 13:15:00,27.6,27.61,27.57,27.61,7200.0,21.8482,21.8561,21.8245,21.8561,7200.0
2016-01-08 13:20:00,27.59,27.61,27.53,27.54,21686.0,21.8403,21.8561,21.7928,21.8007,21686.0
2016-01-08 13:25:00,27.53,27.58,27.5,27.53,45286.0,21.7928,21.8324,21.7691,21.7928,45286.0
2016-01-08 13:30:00,27.54,27.57,27.52,27.56,10876.0,21.8007,21.8245,21.7849,21.8166,10876.0
2016-01-08 13:35:00,27.57,27.6,27.56,27.6,11574.0,21.8245,21.8482,21.8166,21.8482,11574.0
2016-01-08 13:40:00,27.61,27.61,27.55,27.6,20624.0,21.8561,21.8561,21.8086,21.8482,20624.0
2016-01-08 13:45:00,27.58,27.59,27.55,27.56,22102.0,21.8324,21.8403,21.8086,21.8166,22102.0
2016-01-08 13:50:00,27.56,27.61,27.56,27.58,12722.0,21.8166,21.8561,21.8166,21.8324,12722.0
2016-01-08 13:55:00,27.59,27.6,27.55,27.58,12600.0,21.8403,21.8482,21.8086,21.8324,12600.0
2016-01-08 14:00:00,27.58,27.63,27.58,27.61,19094.0,21.8324,21.872,21.8324,21.8561,19094.0
2016-01-08 14:05:00,27.61,27.64,27.6,27.63,22938.0,21.8561,21.8799,21.8482,21.872,22938.0
2016-01-08 14:10:00,27.61,27.63,27.57,27.57,12300.0,21.8561,21.872,21.8245,21.8245,12300.0
2016-01-08 14:15:00,27.57,27.61,27.56,27.57,29200.0,21.8245,21.8561,21.8166,21.8245,29200.0
2016-01-08 14:20:00,27.58,27.59,27.54,27.55,23626.0,21.8324,21.8403,21.8007,21.8086,23626.0
2016-01-08 14:25:00,27.56,27.58,27.55,27.57,14658.0,21.8166,21.8324,21.8086,21.8245,14658.0
2016-01-08 14:30:00,27.56,27.59,27.55,27.56,22276.0,21.8166,21.8403,21.8086,21.8166,22276.0
2016-01-08 14:35:00,27.56,27.56,27.5,27.51,42600.0,21.8166,21.8166,21.7691,21.777,42600.0
2016-01-08 14:40:00,27.5,27.53,27.47,27.53,18288.0,21.7691,21.7928,21.7453,21.7928,18288.0
2016-01-08 14:45:00,27.53,27.53,27.48,27.51,21300.0,21.7928,21.7928,21.7532,21.777,21300.0
2016-01-08 14:50:00,27.53,27.53,27.47,27.5,26428.0,21.7928,21.7928,21.7453,21.7691,26428.0
2016-01-08 14:55:00,27.5,27.5,27.48,27.5,17876.0,21.7691,21.7691,21.7532,21.7691,17876.0
2016-01-08 15:00:00,27.5,27.52,27.47,27.49,19654.0,21.7691,21.7849,21.7453,21.7611,19654.0
2016-01-08 15:05:00,27.49,27.52,27.49,27.49,41746.0,21.7611,21.7849,21.7611,21.7611,41746.0
2016-01-08 15:10:00,27.5,27.51,27.47,27.5,42290.0,21.7691,21.777,21.7453,21.7691,42290.0
2016-01-08 15:15:00,27.5,27.5,27.47,27.48,22200.0,21.7691,21.7691,21.7453,21.7532,22200.0
2016-01-08 15:20:00,27.47,27.5,27.47,27.5,22728.0,21.7453,21.7691,21.7453,21.7691,22728.0
2016-01-08 15:25:00,27.5,27.51,27.47,27.47,45302.0,21.7691,21.777,21.7453,21.7453,45302.0
2016-01-08 15:30:00,27.47,27.49,27.46,27.47,71076.0,21.7453,21.7611,21.7374,21.7453,71076.0
2016-01-08 15:35:00,27.46,27.51,27.43,27.49,107062.0,21.7374,21.777,21.7136,21.7611,107062.0
2016-01-08 15:40:00,27.49,27.5,27.46,27.49,91000.0,21.7611,21.7691,21.7374,21.7611,91000.0
2016-01-08 15:45:00,27.47,27.5,27.43,27.44,149564.0,21.7453,21.7691,21.7136,21.7216,149564.0
2016-01-08 15:50:00,27.43,27.46,27.36,27.36,217568.0,21.7136,21.7374,21.6582,21.6582,217568.0
2016-01-08 15:55:00,27.36,27.39,27.32,27.34,199172.0,21.6582,21.682,21.6266,21.6424,199172.0
2016-01-11 09:30:00,27.32,27.32,27.13,27.17,9184.0,21.6266,21.6266,21.4762,21.5078,9184.0
2016-01-11 09:35:00,27.2,27.22,27.13,27.21,69902.0,21.5316,21.5474,21.4762,21.5395,69902.0
2016-01-11 09:40:00,27.2,27.23,27.09,27.11,73606.0,21.5316,21.5553,21.4445,21.4603,73606.0
2016-01-11 09:45:00,27.11,27.11,26.96,27.0,20134.0,21.4603,21.4603,21.3416,21.3733,20134.0
2016-01-11 09:50:00,26.95,27.09,26.88,27.01,38800.0,21.3337,21.4445,21.2783,21.3812,38800.0
2016-01-11 09:55:00,27.0,27.0,26.88,26.95,14134.0,21.3733,21.3733,21.2783,21.3337,14134.0
2016-01-11 10:00:00,26.94,26.97,26.86,26.91,22036.0,21.3258,21.3495,21.2624,21.302,22036.0
2016-01-11 10:05:00,26.88,26.92,26.85,26.91,22358.0,21.2783,21.3099,21.2545,21.302,22358.0
2016-01-11 10:10:00,26.91,26.95,26.86,26.88,27436.0,21.302,21.3337,21.2624,21.2783,27436.0
2016-01-11 10:15:00,26.87,26.87,26.78,26.85,28322.0,21.2704,21.2704,21.1991,21.2545,28322.0
2016-01-11 10:20:00,26.85,26.92,26.84,26.89,11900.0,21.2545,21.3099,21.2466,21.2862,11900.0
2016-01-11 10:25:00,26.89,26.9,26.83,26.83,24468.0,21.2862,21.2941,21.2387,21.2387,24468.0
2016-01-11 10:30:00,26.82,26.93,26.82,26.93,18800.0,21.2308,21.3178,21.2308,21.3178,18800.0
2016-01-11 10:35:00,26.95,26.98,26.95,26.97,21000.0,21.3337,21.3574,21.3337,21.3495,21000.0
2016-01-11 10:40:00,26.93,26.96,26.89,26.95,9700.0,21.3178,21.3416,21.2862,21.3337,9700.0
2016-01-11 10:45:00,26.93,26.93,26.77,26.8,20134.0,21.3178,21.3178,21.1912,21.2149,20134.0
2016-01-11 10:50:00,26.8,26.82,26.75,26.79,29250.0,21.2149,21.2308,21.1754,21.207,29250.0
2016-01-11 10:55:00,26.8,26.82,26.74,26.79,28966.0,21.2149,21.2308,21.1674,21.207,28966.0
2016-01-11 11:00:00,26.78,26.83,26.75,26.8,32660.0,21.1991,21.2387,21.1754,21.2149,32660.0
2016-01-11 11:05:00,26.8,26.83,26.74,26.81,23230.0,21.2149,21.2387,21.1674,21.2229,23230.0
2016-01-11 11:10:00,26.82,26.92,26.82,26.92,24800.0,21.2308,21.3099,21.2308,21.3099,24800.0
2016-01-11 11:15:00,26.91,27.0,26.91,26.96,26000.0,21.302,21.3733,21.302,21.3416,26000.0
2016-01-11 11:20:00,26.97,27.0,26.93,26.96,21442.0,21.3495,21.3733,21.3178,21.3416,21442.0
2016-01-11 11:25:00,26.95,26.97,26.94,26.96,10600.0,21.3337,21.3495,21.3258,21.3416,10600.0
2016-01-11 11:30:00,26.96,26.98,26.9,26.93,14200.0,21.3416,21.3574,21.2941,21.3178,14200.0
2016-01-11 11:35:00,26.92,27.0,26.9,26.95,18400.0,21.3099,21.3733,21.2941,21.3337,18400.0
2016-01-11 11:40:00,26.95,27.0,26.93,26.93,8830.0,21.3337,21.3733,21.3178,21.3178,8830.0
2016-01-11 11:45:00,26.93,26.97,26.92,26.93,18000.0,21.3178,21.3495,21.3099,21.3178,18000.0
2016-01-11 11:50:00,26.93,27.0,26.93,27.0,13800.0,21.3178,21.3733,21.3178,21.3733,13800.0
2016-01-11 11:55:00,26.99,27.0,26.92,26.92,13518.0,21.3653,21.3733,21.3099,21.3099,13518.0
2016-01-11 12:00:00,26.92,26.93,26.88,26.9,13200.0,21.3099,21.3178,21.2783,21.2941,13200.0
2016-01-11 12:05:00,26.91,26.92,26.89,26.92,20742.0,21.302,21.3099,21.2862,21.3099,20742.0
2016-01-11 12:10:00,26.91,26.93,26.87,26.89,28710.0,21.302,21.3178,21.2704,21.2862,28710.0
2016-01-11 12:15:00,26.89,26.9,26.82,26.84,19800.0,21.2862,21.2941,21.2308,21.2466,19800.0
2016-01-11 12:20:00,26.85,26.87,26.82,26.86,25804.0,21.2545,21.2704,21.2308,21.2624,25804.0
2016-01-11 12:25:00,26.85,26.86,26.82,26.83,12024.0,21.2545,21.2624,21.2308,21.2387,12024.0
2016-01-11 12:30:00,26.83,26.9,26.83,26.9,21348.0,21.2387,21.2941,21.2387,21.2941,21348.0
2016-01-11 12:35:00,26.9,26.92,26.87,26.88,19448.0,21.2941,21.3099,21.2704,21.2783,19448.0
2016-01-11 12:40:00,26.89,26.89,26.85,26.89,10732.0,21.2862,21.2862,21.2545,21.2862,10732.0
2016-01-11 12:45:00,26.88,26.9,26.87,26.9,19358.0,21.2783,21.2941,21.2704,21.2941,19358.0
2016-01-11 12:50:00,26.92,26.94,26.86,26.88,9608.0,21.3099,21.3258,21.2624,21.2783,9608.0
2016-01-11 12:55:00,26.87,26.91,26.87,26.89,11248.0,21.2704,21.302,21.2704,21.2862,11248.0
2016-01-11 13:00:00,26.9,26.91,26.87,26.9,32340.0,21.2941,21.302,21.2704,21.2941,32340.0
2016-01-11 13:05:00,26.89,26.92,26.85,26.89,21060.0,21.2862,21.3099,21.2545,21.2862,21060.0
2016-01-11 13:10:00,26.88,26.9,26.83,26.89,28946.0,21.2783,21.2941,21.2387,21.2862,28946.0
2016-01-11 13:15:00,26.86,26.88,26.82,26.88,32828.0,21.2624,21.2783,21.2308,21.2783,32828.0
2016-01-11 13:20:00,26.89,26.91,26.84,26.86,21754.0,21.2862,21.302,21.2466,21.2624,21754.0
2016-01-11 13:25:00,26.85,26.89,26.83,26.84,30224.0,21.2545,21.2862,21.2387,21.2466,30224.0
2016-01-11 13:30:00,26.85,26.88,26.83,26.85,36300.0,21.2545,21.2783,21.2387,21.2545,36300.0
2016-01-11 13:35:00,26.85,26.86,26.78,26.81,9754.0,21.2545,21.2624,21.1991,21.2229,9754.0
2016-01-11 13:40:00,26.8,26.82,26.73,26.73,12536.0,21.2149,21.2308,21.1595,21.1595,12536.0
2016-01-11 13:45:00,26.74,26.75,26.7,26.7,12610.0,21.1674,21.1754,21.1358,21.1358,12610.0
2016-01-11 13:50:00,26.68,26.7,26.65,26.68,12044.0,21.1199,21.1358,21.0962,21.1199,12044.0
2016-01-11 13:55:00,26.7,26.75,26.68,26.71,13468.0,21.1358,21.1754,21.1199,21.1437,13468.0
2016-01-11 14:00:00,26.75,26.75,26.65,26.68,21014.0,21.1754,21.1754,21.0962,21.1199,21014.0
2016-01-11 14:05:00,26.68,26.7,26.65,26.67,21156.0,21.1199,21.1358,21.0962,21.112,21156.0
2016-01-11 14:10:00,26.67,26.74,26.67,26.68,28922.0,21.112,21.1674,21.112,21.1199,28922.0
2016-01-11 14:15:00,26.68,26.75,26.68,26.71,25466.0,21.1199,21.1754,21.1199,21.1437,25466.0
2016-01-11 14:20:00,26.71,26.72,26.64,26.68,20704.0,21.1437,21.1516,21.0883,21.1199,20704.0
2016-01-11 14:25:00,26.68,26.78,26.67,26.67,40886.0,21.1199,21.1991,21.112,21.112,40886.0
2016-01-11 14:30:00,26.68,26.7,26.61,26.64,58020.0,21.1199,21.1358,21.0645,21.0883,58020.0
2016-01-11 14:35:00,26.65,26.67,26.59,26.61,48200.0,21.0962,21.112,21.0487,21.0645,48200.0
2016-01-11 14:40:00,26.61,26.65,26.59,26.63,99936.0,21.0645,21.0962,21.0487,21.0804,99936.0
2016-01-11 14:45:00,26.62,26.65,26.61,26.63,45378.0,21.0725,21.0962,21.0645,21.0804,45378.0
2016-01-11 14:50:00,26.64,26.7,26.61,26.65,26672.0,21.0883,21.1358,21.0645,21.0962,26672.0
2016-01-11 14:55:00,26.65,26.67,26.61,26.66,52522.0,21.0962,21.112,21.0645,21.1041,52522.0
2016-01-11 15:00:00,26.66,26.69,26.64,26.65,34212.0,21.1041,21.1279,21.0883,21.0962,34212.0
2016-01-11 15:05:00,26.65,26.68,26.61,26.66,46626.0,21.0962,21.1199,21.0645,21.1041,46626.0
2016-01-11 15:10:00,26.66,26.66,26.6,26.63,33818.0,21.1041,21.1041,21.0566,21.0804,33818.0
2016-01-11 15:15:00,26.63,26.64,26.55,26.58,33998.0,21.0804,21.0883,21.017,21.0408,33998.0
2016-01-11 15:20:00,26.58,26.64,26.56,26.62,49886.0,21.0408,21.0883,21.025,21.0725,49886.0
2016-01-11 15:25:00,26.63,26.72,26.61,26.71,37708.0,21.0804,21.1516,21.0645,21.1437,37708.0
2016-01-11 15:30:00,26.71,26.75,26.7,26.75,58240.0,21.1437,21.1754,21.1358,21.1754,58240.0
2016-01-11 15:35:00,26.75,26.84,26.71,26.81,59736.0,21.1754,21.2466,21.1437,21.2229,59736.0
2016-01-11 15:40:00,26.8,26.86,26.8,26.83,70594.0,21.2149,21.2624,21.2149,21.2387,70594.0
2016-01-11 15:45:00,26.83,26.85,26.68,26.7,98984.0,21.2387,21.2545,21.1199,21.1358,98984.0
2016-01-11 15:50:00,26.71,26.75,26.71,26.75,134366.0,21.1437,21.1754,21.1437,21.1754,134366.0
2016-01-11 15:55:00,26.75,26.75,26.68,26.72,264080.0,21.1754,21.1754,21.1199,21.1516,264080.0
2016-01-12 09:30:00,26.86,27.0,26.8,27.0,21746.0,21.2624,21.3733,21.2149,21.3733,21746.0
2016-01-12 09:35:00,27.03,27.27,26.99,27.15,49628.0,21.397,21.587,21.3653,21.492,49628.0
2016-01-12 09:40:00,27.17,27.23,27.13,27.22,37700.0,21.5078,21.5553,21.4762,21.5474,37700.0
2016-01-12 09:45:00,27.22,27.29,27.16,27.18,25400.0,21.5474,21.6028,21.4999,21.5157,25400.0
2016-01-12 09:50:00,27.21,27.26,27.11,27.13,20740.0,21.5395,21.5791,21.4603,21.4762,20740.0
2016-01-12 09:55:00,27.11,27.2,27.11,27.18,3400.0,21.4603,21.5316,21.4603,21.5157,3400.0
2016-01-12 10:00:00,27.16,27.17,27.05,27.1,20556.0,21.4999,21.5078,21.4128,21.4524,20556.0
2016-01-12 10:05:00,27.09,27.1,27.04,27.04,7360.0,21.4445,21.4524,21.4049,21.4049,7360.0
2016-01-12 10:10:00,27.06,27.11,27.01,27.03,11524.0,21.4208,21.4603,21.3812,21.397,11524.0
2016-01-12 10:15:00,27.01,27.02,26.94,27.0,12200.0,21.3812,21.3891,21.3258,21.3733,12200.0
2016-01-12 10:20:00,27.02,27.02,26.93,26.93,3800.0,21.3891,21.3891,21.3178,21.3178,3800.0
2016-01-12 10:25:00,26.92,26.93,26.9,26.93,7250.0,21.3099,21.3178,21.2941,21.3178,7250.0
2016-01-12 10:30:00,26.91,26.96,26.9,26.91,15000.0,21.302,21.3416,21.2941,21.302,15000.0
2016-01-12 10:35:00,26.93,26.96,26.89,26.91,9332.0,21.3178,21.3416,21.2862,21.302,9332.0
2016-01-12 10:40:00,26.91,26.96,26.88,26.93,10598.0,21.302,21.3416,21.2783,21.3178,10598.0
2016-01-12 10:45:00,26.95,26.95,26.87,26.89,8850.0,21.3337,21.3337,21.2704,21.2862,8850.0
2016-01-12 10:50:00,26.89,26.92,26.87,26.91,17022.0,21.2862,21.3099,21.2704,21.302,17022.0
2016-01-12 10:55:00,26.92,26.96,26.86,26.87,28200.0,21.3099,21.3416,21.2624,21.2704,28200.0
2016-01-12 11:00:00,26.86,26.91,26.85,26.87,24068.0,21.2624,21.302,21.2545,21.2704,24068.0
2016-01-12 11:05:00,26.85,26.86,26.8,26.83,53250.0,21.2545,21.2624,21.2149,21.2387,53250.0
2016-01-12 11:10:00,26.82,26.84,26.8,26.82,15736.0,21.2308,21.2466,21.2149,21.2308,15736.0
2016-01-12 11:15:00,26.82,26.86,26.8,26.82,8934.0,21.2308,21.2624,21.2149,21.2308,8934.0
2016-01-12 11:20:00,26.82,26.86,26.81,26.84,129120.0,21.2308,21.2624,21.2229,21.2466,129120.0
2016-01-12 11:25:00,26.84,26.85,26.65,26.68,66634.0,21.2466,21.2545,21.0962,21.1199,66634.0
2016-01-12 11:30:00,26.71,26.71,26.63,26.69,16504.0,21.1437,21.1437,21.0804,21.1279,16504.0
2016-01-12 11:35:00,26.68,26.68,26.54,26.56,267700.0,21.1199,21.1199,21.0091,21.025,267700.0
2016-01-12 11:40:00,26.6,26.67,26.57,26.66,4300.0,21.0566,21.112,21.0329,21.1041,4300.0
2016-01-12 11:45:00,26.64,26.68,26.62,26.68,3100.0,21.0883,21.1199,21.0725,21.1199,3100.0
2016-01-12 11:50:00,26.68,26.72,26.67,26.67,6272.0,21.1199,21.1516,21.112,21.112,6272.0
2016-01-12 11:55:00,26.68,26.72,26.61,26.65,15910.0,21.1199,21.1516,21.0645,21.0962,15910.0
2016-01-12 12:00:00,26.65,26.7,26.61,26.7,11562.0,21.0962,21.1358,21.0645,21.1358,11562.0
2016-01-12 12:05:00,26.69,26.7,26.64,26.66,18480.0,21.1279,21.1358,21.0883,21.1041,18480.0
2016-01-12 12:10:00,26.65,26.66,26.59,26.59,18686.0,21.0962,21.1041,21.0487,21.0487,18686.0
2016-01-12 12:15:00,26.58,26.58,26.5,26.51,14716.0,21.0408,21.0408,20.9775,20.9854,14716.0
2016-01-12 12:20:00,26.51,26.55,26.5,26.53,14224.0,20.9854,21.017,20.9775,21.0012,14224.0
2016-01-12 12:25:00,26.55,26.6,26.55,26.57,10248.0,21.017,21.0566,21.017,21.0329,10248.0
2016-01-12 12:30:00,26.57,26.61,26.53,26.53,10400.0,21.0329,21.0645,21.0012,21.0012,10400.0
2016-01-12 12:35:00,26.52,26.55,26.5,26.55,11610.0,20.9933,21.017,20.9775,21.017,11610.0
2016-01-12 12:40:00,26.55,26.57,26.5,26.53,12378.0,21.017,21.0329,20.9775,21.0012,12378.0
2016-01-12 12:45:00,26.52,26.55,26.46,26.55,19786.0,20.9933,21.017,20.9458,21.017,19786.0
2016-01-12 12:50:00,26.58,26.62,26.54,26.59,15206.0,21.0408,21.0725,21.0091,21.0487,15206.0
2016-01-12 12:55:00,26.58,26.6,26.56,26.57,6520.0,21.0408,21.0566,21.025,21.0329,6520.0
2016-01-12 13:00:00,26.58,26.68,26.58,26.65,14330.0,21.0408,21.1199,21.0408,21.0962,14330.0
2016-01-12 13:05:00,26.64,26.7,26.63,26.69,19998.0,21.0883,21.1358,21.0804,21.1279,19998.0
2016-01-12 13:10:00,26.68,26.75,26.67,26.72,6400.0,21.1199,21.1754,21.112,21.1516,6400.0
2016-01-12 13:15:00,26.72,26.72,26.68,26.71,8696.0,21.1516,21.1516,21.1199,21.1437,8696.0
2016-01-12 13:20:00,26.7,26.7,26.66,26.68,8794.0,21.1358,21.1358,21.1041,21.1199,8794.0
2016-01-12 13:25:00,26.66,26.69,26.63,26.65,20392.0,21.1041,21.1279,21.0804,21.0962,20392.0
2016-01-12 13:30:00,26.65,26.68,26.63,26.68,10122.0,21.0962,21.1199,21.0804,21.1199,10122.0
2016-01-12 13:35:00,26.68,26.75,26.67,26.74,14532.0,21.1199,21.1754,21.112,21.1674,14532.0
2016-01-12 13:40:00,26.75,26.75,26.73,26.73,29414.0,21.1754,21.1754,21.1595,21.1595,29414.0
2016-01-12 13:45:00,26.74,26.74,26.68,26.68,10628.0,21.1674,21.1674,21.1199,21.1199,10628.0
2016-01-12 13:50:00,26.71,26.73,26.68,26.7,18378.0,21.1437,21.1595,21.1199,21.1358,18378.0
2016-01-12 13:55:00,26.69,26.71,26.61,26.61,10236.0,21.1279,21.1437,21.0645,21.0645,10236.0
2016-01-12 14:00:00,26.62,26.65,26.57,26.59,6576.0,21.0725,21.0962,21.0329,21.0487,6576.0
2016-01-12 14:05:00,26.58,26.61,26.55,26.61,6514.0,21.0408,21.0645,21.017,21.0645,6514.0
2016-01-12 14:10:00,26.61,26.65,26.6,26.6,11600.0,21.0645,21.0962,21.0566,21.0566,11600.0
2016-01-12 14:15:00,26.61,26.61,26.52,26.53,16400.0,21.0645,21.0645,20.9933,21.0012,16400.0
2016-01-12 14:20:00,26.53,26.53,26.49,26.5,12670.0,21.0012,21.0012,20.9695,20.9775,12670.0
2016-01-12 14:25:00,26.52,26.6,26.5,26.57,8200.0,20.9933,21.0566,20.9775,21.0329,8200.0
2016-01-12 14:30:00,26.57,26.68,26.55,26.64,16536.0,21.0329,21.1199,21.017,21.0883,16536.0
2016-01-12 14:35:00,26.64,26.7,26.64,26.7,10300.0,21.0883,21.1358,21.0883,21.1358,10300.0
2016-01-12 14:40:00,26.68,26.68,26.6,26.61,8000.0,21.1199,21.1199,21.0566,21.0645,8000.0
2016-01-12 14:45:00,26.63,26.67,26.63,26.64,10700.0,21.0804,21.112,21.0804,21.0883,10700.0
2016-01-12 14:50:00,26.65,26.71,26.61,26.68,20360.0,21.0962,21.1437,21.0645,21.1199,20360.0
2016-01-12 14:55:00,26.68,26.68,26.64,26.66,24162.0,21.1199,21.1199,21.0883,21.1041,24162.0
2016-01-12 15:00:00,26.68,26.68,26.61,26.61,15400.0,21.1199,21.1199,21.0645,21.0645,15400.0
2016-01-12 15:05:00,26.6,26.61,26.56,26.56,27190.0,21.0566,21.0645,21.025,21.025,27190.0
2016-01-12 15:10:00,26.57,26.61,26.56,26.58,24988.0,21.0329,21.0645,21.025,21.0408,24988.0
2016-01-12 15:15:00,26.58,26.67,26.58,26.67,14578.0,21.0408,21.112,21.0408,21.112,14578.0
2016-01-12 15:20:00,26.68,26.73,26.65,26.71,32170.0,21.1199,21.1595,21.0962,21.1437,32170.0
2016-01-12 15:25:00,26.72,26.74,26.67,26.67,49108.0,21.1516,21.1674,21.112,21.112,49108.0
2016-01-12 15:30:00,26.67,26.69,26.66,26.67,18510.0,21.112,21.1279,21.1041,21.112,18510.0
2016-01-12 15:35:00,26.68,26.71,26.66,26.66,27800.0,21.1199,21.1437,21.1041,21.1041,27800.0
2016-01-12 15:40:00,26.67,26.78,26.66,26.78,36484.0,21.112,21.1991,21.1041,21.1991,36484.0
2016-01-12 15:45:00,26.77,26.79,26.7,26.73,47220.0,21.1912,21.207,21.1358,21.1595,47220.0
2016-01-12 15:50:00,26.73,26.74,26.68,26.7,82206.0,21.1595,21.1674,21.1199,21.1358,82206.0
2016-01-12 15:55:00,26.7,26.77,26.68,26.71,178192.0,21.1358,21.1912,21.1199,21.1437,178192.0
2016-01-13 09:30:00,26.75,26.86,26.63,26.65,34818.0,21.1754,21.2624,21.0804,21.0962,34818.0
2016-01-13 09:35:00,26.61,26.77,26.59,26.7,17104.0,21.0645,21.1912,21.0487,21.1358,17104.0
2016-01-13 09:40:00,26.7,26.83,26.68,26.78,20400.0,21.1358,21.2387,21.1199,21.1991,20400.0
2016-01-13 09:45:00,26.77,26.85,26.68,26.85,26256.0,21.1912,21.2545,21.1199,21.2545,26256.0
2016-01-13 09:50:00,26.84,26.84,26.67,26.7,28902.0,21.2466,21.2466,21.112,21.1358,28902.0
2016-01-13 09:55:00,26.71,26.76,26.66,26.66,8440.0,21.1437,21.1833,21.1041,21.1041,8440.0
2016-01-13 10:00:00,26.66,26.77,26.64,26.7,62612.0,21.1041,21.1912,21.0883,21.1358,62612.0
2016-01-13 10:05:00,26.7,26.72,26.61,26.72,21956.0,21.1358,21.1516,21.0645,21.1516,21956.0
2016-01-13 10:10:00,26.71,26.71,26.63,26.65,4600.0,21.1437,21.1437,21.0804,21.0962,4600.0
2016-01-13 10:15:00,26.61,26.62,26.52,26.55,17088.0,21.0645,21.0725,20.9933,21.017,17088.0
2016-01-13 10:20:00,26.54,26.6,26.54,26.56,7710.0,21.0091,21.0566,21.0091,21.025,7710.0
2016-01-13 10:25:00,26.56,26.56,26.44,26.54,23808.0,21.025,21.025,20.93,21.0091,23808.0
2016-01-13 10:30:00,26.53,26.56,26.48,26.49,35416.0,21.0012,21.025,20.9616,20.9695,35416.0
2016-01-13 10:35:00,26.5,26.52,26.42,26.43,7748.0,20.9775,20.9933,20.9141,20.922,7748.0
2016-01-13 10:40:00,26.45,26.57,26.45,26.54,40360.0,20.9379,21.0329,20.9379,21.0091,40360.0
2016-01-13 10:45:00,26.54,26.58,26.5,26.57,26468.0,21.0091,21.0408,20.9775,21.0329,26468.0
2016-01-13 10:50:00,26.62,26.66,26.58,26.61,18720.0,21.0725,21.1041,21.0408,21.0645,18720.0
2016-01-13 10:55:00,26.6,26.66,26.59,26.64,12812.0,21.0566,21.1041,21.0487,21.0883,12812.0
2016-01-13 11:00:00,26.62,26.64,26.58,26.58,5350.0,21.0725,21.0883,21.0408,21.0408,5350.0
2016-01-13 11:05:00,26.6,26.61,26.58,26.58,29030.0,21.0566,21.0645,21.0408,21.0408,29030.0
2016-01-13 11:10:00,26.58,26.66,26.57,26.64,11602.0,21.0408,21.1041,21.0329,21.0883,11602.0
2016-01-13 11:15:00,26.65,26.67,26.63,26.65,12624.0,21.0962,21.112,21.0804,21.0962,12624.0
2016-01-13 11:20:00,26.66,26.67,26.61,26.65,25790.0,21.1041,21.112,21.0645,21.0962,25790.0
2016-01-13 11:25:00,26.64,26.64,26.6,26.61,4800.0,21.0883,21.0883,21.0566,21.0645,4800.0
2016-01-13 11:30:00,26.62,26.65,26.58,26.61,11748.0,21.0725,21.0962,21.0408,21.0645,11748.0
2016-01-13 11:35:00,26.64,26.65,26.51,26.52,21084.0,21.0883,21.0962,20.9854,20.9933,21084.0
2016-01-13 11:40:00,26.53,26.53,26.47,26.5,31240.0,21.0012,21.0012,20.9537,20.9775,31240.0
2016-01-13 11:45:00,26.49,26.51,26.45,26.45,34618.0,20.9695,20.9854,20.9379,20.9379,34618.0
2016-01-13 11:50:00,26.44,26.44,26.4,26.44,8800.0,20.93,20.93,20.8983,20.93,8800.0
2016-01-13 11:55:00,26.44,26.44,26.36,26.37,22770.0,20.93,20.93,20.8666,20.8745,22770.0
2016-01-13 12:00:00,26.37,26.41,26.37,26.4,15920.0,20.8745,20.9062,20.8745,20.8983,15920.0
2016-01-13 12:05:00,26.39,26.39,26.29,26.32,30950.0,20.8904,20.8904,20.8112,20.835,30950.0
2016-01-13 12:10:00,26.32,26.33,26.27,26.27,18474.0,20.835,20.8429,20.7954,20.7954,18474.0
2016-01-13 12:15:00,26.27,26.31,26.25,26.26,27180.0,20.7954,20.8271,20.7796,20.7875,27180.0
2016-01-13 12:20:00,26.26,26.28,26.23,26.23,19204.0,20.7875,20.8033,20.7637,20.7637,19204.0
2016-01-13 12:25:00,26.23,26.25,26.21,26.25,18608.0,20.7637,20.7796,20.7479,20.7796,18608.0
2016-01-13 12:30:00,26.25,26.25,26.17,26.18,22300.0,20.7796,20.7796,20.7162,20.7241,22300.0
2016-01-13 12:35:00,26.2,26.28,26.18,26.22,78488.0,20.74,20.8033,20.7241,20.7558,78488.0
2016-01-13 12:40:00,26.23,26.28,26.22,26.27,31698.0,20.7637,20.8033,20.7558,20.7954,31698.0
2016-01-13 12:45:00,26.27,26.31,26.27,26.31,24828.0,20.7954,20.8271,20.7954,20.8271,24828.0
2016-01-13 12:50:00,26.31,26.31,26.24,26.25,18494.0,20.8271,20.8271,20.7716,20.7796,18494.0
2016-01-13 12:55:00,26.28,26.3,26.22,26.26,25570.0,20.8033,20.8191,20.7558,20.7875,25570.0
2016-01-13 13:00:00,26.25,26.27,26.21,26.27,62388.0,20.7796,20.7954,20.7479,20.7954,62388.0
2016-01-13 13:05:00,26.25,26.31,26.25,26.3,21486.0,20.7796,20.8271,20.7796,20.8191,21486.0
2016-01-13 13:10:00,26.3,26.31,26.24,26.24,46576.0,20.8191,20.8271,20.7716,20.7716,46576.0
2016-01-13 13:15:00,26.24,26.3,26.24,26.28,68728.0,20.7716,20.8191,20.7716,20.8033,68728.0
2016-01-13 13:20:00,26.28,26.29,26.26,26.27,52246.0,20.8033,20.8112,20.7875,20.7954,52246.0
2016-01-13 13:25:00,26.26,26.28,26.22,26.22,20000.0,20.7875,20.8033,20.7558,20.7558,20000.0
2016-01-13 13:30:00,26.23,26.24,26.13,26.14,29850.0,20.7637,20.7716,20.6846,20.6925,29850.0
2016-01-13 13:35:00,26.14,26.15,26.09,26.1,18888.0,20.6925,20.7004,20.6529,20.6608,18888.0
2016-01-13 13:40:00,26.1,26.11,26.06,26.06,19246.0,20.6608,20.6687,20.6292,20.6292,19246.0
2016-01-13 13:45:00,26.05,26.07,26.03,26.04,22800.0,20.6212,20.6371,20.6054,20.6133,22800.0
2016-01-13 13:50:00,26.03,26.14,26.03,26.11,15860.0,20.6054,20.6925,20.6054,20.6687,15860.0
2016-01-13 13:55:00,26.12,26.14,26.03,26.04,17416.0,20.6766,20.6925,20.6054,20.6133,17416.0
2016-01-13 14:00:00,26.05,26.08,26.02,26.04,31966.0,20.6212,20.645,20.5975,20.6133,31966.0
2016-01-13 14:05:00,26.04,26.07,26.02,26.04,17066.0,20.6133,20.6371,20.5975,20.6133,17066.0
2016-01-13 14:10:00,26.04,26.09,26.03,26.09,25476.0,20.6133,20.6529,20.6054,20.6529,25476.0
2016-01-13 14:15:00,26.08,26.09,26.06,26.09,42362.0,20.645,20.6529,20.6292,20.6529,42362.0
2016-01-13 14:20:00,26.08,26.09,26.04,26.05,49002.0,20.645,20.6529,20.6133,20.6212,49002.0
2016-01-13 14:25:00,26.05,26.08,26.02,26.08,27812.0,20.6212,20.645,20.5975,20.645,27812.0
2016-01-13 14:30:00,26.07,26.08,25.98,25.99,59338.0,20.6371,20.645,20.5658,20.5737,59338.0
2016-01-13 14:35:00,25.97,26.0,25.96,26.0,21980.0,20.5579,20.5817,20.55,20.5817,21980.0
2016-01-13 14:40:00,26.0,26.0,25.9,25.92,38552.0,20.5817,20.5817,20.5025,20.5183,38552.0
2016-01-13 14:45:00,25.92,25.96,25.91,25.96,28314.0,20.5183,20.55,20.5104,20.55,28314.0
2016-01-13 14:50:00,25.95,26.05,25.95,26.05,24756.0,20.5421,20.6212,20.5421,20.6212,24756.0
2016-01-13 14:55:00,26.05,26.08,26.03,26.07,17170.0,20.6212,20.645,20.6054,20.6371,17170.0
2016-01-13 15:00:00,26.07,26.1,26.02,26.03,36050.0,20.6371,20.6608,20.5975,20.6054,36050.0
2016-01-13 15:05:00,26.03,26.06,26.01,26.02,25818.0,20.6054,20.6292,20.5896,20.5975,25818.0
2016-01-13 15:10:00,26.01,26.03,25.96,25.96,26200.0,20.5896,20.6054,20.55,20.55,26200.0
2016-01-13 15:15:00,25.95,26.07,25.95,26.04,65744.0,20.5421,20.6371,20.5421,20.6133,65744.0
2016-01-13 15:20:00,26.04,26.1,26.03,26.09,41378.0,20.6133,20.6608,20.6054,20.6529,41378.0
2016-01-13 15:25:00,26.07,26.15,26.07,26.13,37558.0,20.6371,20.7004,20.6371,20.6846,37558.0
2016-01-13 15:30:00,26.13,26.16,26.11,26.15,73962.0,20.6846,20.7083,20.6687,20.7004,73962.0
2016-01-13 15:35:00,26.15,26.15,26.09,26.11,67954.0,20.7004,20.7004,20.6529,20.6687,67954.0
2016-01-13 15:40:00,26.11,26.17,26.09,26.11,95648.0,20.6687,20.7162,20.6529,20.6687,95648.0
2016-01-13 15:45:00,26.11,26.12,26.03,26.06,89070.0,20.6687,20.6766,20.6054,20.6292,89070.0
2016-01-13 15:50:00,26.06,26.11,26.03,26.11,198896.0,20.6292,20.6687,20.6054,20.6687,198896.0
2016-01-13 15:55:00,26.11,26.15,26.07,26.08,230008.0,20.6687,20.7004,20.6371,20.645,230008.0
2016-01-14 09:30:00,26.03,26.08,25.8,25.98,30948.0,20.6054,20.645,20.4233,20.5658,30948.0
2016-01-14 09:35:00,25.93,25.97,25.78,25.91,15916.0,20.5262,20.5579,20.4075,20.5104,15916.0
2016-01-14 09:40:00,25.91,25.96,25.9,25.96,9866.0,20.5104,20.55,20.5025,20.55,9866.0
2016-01-14 09:45:00,25.96,25.98,25.88,25.92,36348.0,20.55,20.5658,20.4867,20.5183,36348.0
2016-01-14 09:50:00,25.88,25.95,25.86,25.89,36128.0,20.4867,20.5421,20.4708,20.4946,36128.0
2016-01-14 09:55:00,25.89,25.89,25.68,25.7,54018.0,20.4946,20.4946,20.3283,20.3442,54018.0
2016-01-14 10:00:00,25.72,25.73,25.58,25.63,20396.0,20.36,20.3679,20.2492,20.2888,20396.0
2016-01-14 10:05:00,25.64,25.67,25.6,25.6,23000.0,20.2967,20.3204,20.265,20.265,23000.0
2016-01-14 10:10:00,25.6,25.71,25.55,25.7,25394.0,20.265,20.3521,20.2254,20.3442,25394.0
2016-01-14 10:15:00,25.7,25.81,25.68,25.78,18338.0,20.3442,20.4313,20.3283,20.4075,18338.0
2016-01-14 10:20:00,25.79,25.89,25.78,25.88,50690.0,20.4154,20.4946,20.4075,20.4867,50690.0
2016-01-14 10:25:00,25.86,25.91,25.81,25.9,23492.0,20.4708,20.5104,20.4313,20.5025,23492.0
2016-01-14 10:30:00,25.9,25.97,25.86,25.9,35280.0,20.5025,20.5579,20.4708,20.5025,35280.0
2016-01-14 10:35:00,25.92,26.01,25.91,25.99,37964.0,20.5183,20.5896,20.5104,20.5737,37964.0
2016-01-14 10:40:00,25.97,25.97,25.88,25.96,20782.0,20.5579,20.5579,20.4867,20.55,20782.0
2016-01-14 10:45:00,25.96,26.01,25.93,26.0,45144.0,20.55,20.5896,20.5262,20.5817,45144.0
2016-01-14 10:50:00,26.0,26.03,25.96,25.98,28080.0,20.5817,20.6054,20.55,20.5658,28080.0
2016-01-14 10:55:00,25.94,25.99,25.91,25.97,19600.0,20.5342,20.5737,20.5104,20.5579,19600.0
2016-01-14 11:00:00,25.96,25.97,25.92,25.96,21862.0,20.55,20.5579,20.5183,20.55,21862.0
2016-01-14 11:05:00,25.93,25.93,25.81,25.82,10712.0,20.5262,20.5262,20.4313,20.4392,10712.0
2016-01-14 11:10:00,25.82,25.86,25.79,25.84,14000.0,20.4392,20.4708,20.4154,20.455,14000.0
2016-01-14 11:15:00,25.83,25.86,25.75,25.75,16200.0,20.4471,20.4708,20.3838,20.3838,16200.0
2016-01-14 11:20:00,25.74,25.75,25.57,25.59,22800.0,20.3758,20.3838,20.2413,20.2571,22800.0
2016-01-14 11:25:00,25.59,25.61,25.5,25.5,282146.0,20.2571,20.2729,20.1859,20.1859,282146.0
2016-01-14 11:30:00,25.5,25.57,25.48,25.56,36580.0,20.1859,20.2413,20.17,20.2334,36580.0
2016-01-14 11:35:00,25.56,25.57,25.47,25.5,62462.0,20.2334,20.2413,20.1621,20.1859,62462.0
2016-01-14 11:40:00,25.51,25.64,25.5,25.64,27148.0,20.1938,20.2967,20.1859,20.2967,27148.0
2016-01-14 11:45:00,25.63,25.68,25.63,25.65,20014.0,20.2888,20.3283,20.2888,20.3046,20014.0
2016-01-14 11:50:00,25.65,25.66,25.56,25.58,34598.0,20.3046,20.3125,20.2334,20.2492,34598.0
2016-01-14 11:55:00,25.6,25.6,25.54,25.57,80078.0,20.265,20.265,20.2175,20.2413,80078.0
2016-01-14 12:00:00,25.6,25.69,25.6,25.68,13706.0,20.265,20.3363,20.265,20.3283,13706.0
2016-01-14 12:05:00,25.68,25.7,25.6,25.61,27800.0,20.3283,20.3442,20.265,20.2729,27800.0
2016-01-14 12:10:00,25.61,25.65,25.59,25.65,59860.0,20.2729,20.3046,20.2571,20.3046,59860.0
2016-01-14 12:15:00,25.66,25.77,25.65,25.73,28430.0,20.3125,20.3996,20.3046,20.3679,28430.0
2016-01-14 12:20:00,25.72,25.74,25.67,25.74,10352.0,20.36,20.3758,20.3204,20.3758,10352.0
2016-01-14 12:25:00,25.74,25.74,25.67,25.7,23600.0,20.3758,20.3758,20.3204,20.3442,23600.0
2016-01-14 12:30:00,25.71,25.81,25.71,25.81,14992.0,20.3521,20.4313,20.3521,20.4313,14992.0
2016-01-14 12:35:00,25.83,25.86,25.81,25.86,12288.0,20.4471,20.4708,20.4313,20.4708,12288.0
2016-01-14 12:40:00,25.87,25.92,25.85,25.86,11468.0,20.4787,20.5183,20.4629,20.4708,11468.0
2016-01-14 12:45:00,25.84,25.91,25.8,25.86,17188.0,20.455,20.5104,20.4233,20.4708,17188.0
2016-01-14 12:50:00,25.85,25.87,25.79,25.87,16820.0,20.4629,20.4787,20.4154,20.4787,16820.0
2016-01-14 12:55:00,25.88,25.89,25.83,25.83,11030.0,20.4867,20.4946,20.4471,20.4471,11030.0
2016-01-14 13:00:00,25.82,25.86,25.82,25.84,8800.0,20.4392,20.4708,20.4392,20.455,8800.0
2016-01-14 13:05:00,25.84,25.9,25.84,25.88,19048.0,20.455,20.5025,20.455,20.4867,19048.0
2016-01-14 13:10:00,25.89,25.93,25.86,25.9,12200.0,20.4946,20.5262,20.4708,20.5025,12200.0
2016-01-14 13:15:00,25.9,25.93,25.88,25.91,9904.0,20.5025,20.5262,20.4867,20.5104,9904.0
2016-01-14 13:20:00,25.92,26.05,25.91,26.04,21416.0,20.5183,20.6212,20.5104,20.6133,21416.0
2016-01-14 13:25:00,26.03,26.13,26.03,26.13,28198.0,20.6054,20.6846,20.6054,20.6846,28198.0
2016-01-14 13:30:00,26.13,26.13,26.07,26.1,13642.0,20.6846,20.6846,20.6371,20.6608,13642.0
2016-01-14 13:35:00,26.1,26.11,26.03,26.05,14382.0,20.6608,20.6687,20.6054,20.6212,14382.0
2016-01-14 13:40:00,26.04,26.06,26.0,26.0,22892.0,20.6133,20.6292,20.5817,20.5817,22892.0
2016-01-14 13:45:00,26.01,26.01,25.93,25.97,13942.0,20.5896,20.5896,20.5262,20.5579,13942.0
2016-01-14 13:50:00,25.96,25.96,25.9,25.96,14630.0,20.55,20.55,20.5025,20.55,14630.0
2016-01-14 13:55:00,25.96,26.0,25.95,25.96,11060.0,20.55,20.5817,20.5421,20.55,11060.0
2016-01-14 14:00:00,25.99,25.99,25.88,25.9,13600.0,20.5737,20.5737,20.4867,20.5025,13600.0
2016-01-14 14:05:00,25.9,25.92,25.86,25.89,9800.0,20.5025,20.5183,20.4708,20.4946,9800.0
2016-01-14 14:10:00,25.88,25.95,25.86,25.95,17232.0,20.4867,20.5421,20.4708,20.5421,17232.0
2016-01-14 14:15:00,25.95,25.96,25.9,25.9,11020.0,20.5421,20.55,20.5025,20.5025,11020.0
2016-01-14 14:20:00,25.89,25.94,25.89,25.93,16486.0,20.4946,20.5342,20.4946,20.5262,16486.0
2016-01-14 14:25:00,25.93,25.93,25.91,25.93,10800.0,20.5262,20.5262,20.5104,20.5262,10800.0
2016-01-14 14:30:00,25.93,25.97,25.93,25.96,22682.0,20.5262,20.5579,20.5262,20.55,22682.0
2016-01-14 14:35:00,25.96,25.96,25.91,25.93,6500.0,20.55,20.55,20.5104,20.5262,6500.0
2016-01-14 14:40:00,25.93,25.93,25.85,25.9,28910.0,20.5262,20.5262,20.4629,20.5025,28910.0
2016-01-14 14:45:00,25.9,25.94,25.9,25.93,20692.0,20.5025,20.5342,20.5025,20.5262,20692.0
2016-01-14 14:50:00,25.93,26.0,25.93,26.0,18828.0,20.5262,20.5817,20.5262,20.5817,18828.0
2016-01-14 14:55:00,26.02,26.09,26.02,26.08,57894.0,20.5975,20.6529,20.5975,20.645,57894.0
2016-01-14 15:00:00,26.07,26.07,26.0,26.0,21372.0,20.6371,20.6371,20.5817,20.5817,21372.0
2016-01-14 15:05:00,25.99,26.04,25.98,26.02,21810.0,20.5737,20.6133,20.5658,20.5975,21810.0
2016-01-14 15:10:00,26.03,26.05,26.02,26.03,13988.0,20.6054,20.6212,20.5975,20.6054,13988.0
2016-01-14 15:15:00,26.04,26.06,26.02,26.04,22932.0,20.6133,20.6292,20.5975,20.6133,22932.0
2016-01-14 15:20:00,26.04,26.04,26.0,26.04,22720.0,20.6133,20.6133,20.5817,20.6133,22720.0
2016-01-14 15:25:00,26.04,26.04,25.98,25.98,29556.0,20.6133,20.6133,20.5658,20.5658,29556.0
2016-01-14 15:30:00,25.98,26.0,25.91,25.91,20550.0,20.5658,20.5817,20.5104,20.5104,20550.0
2016-01-14 15:35:00,25.92,25.97,25.85,25.88,50734.0,20.5183,20.5579,20.4629,20.4867,50734.0
2016-01-14 15:40:00,25.88,25.9,25.86,25.89,32400.0,20.4867,20.5025,20.4708,20.4946,32400.0
2016-01-14 15:45:00,25.89,25.92,25.83,25.83,77874.0,20.4946,20.5183,20.4471,20.4471,77874.0
2016-01-14 15:50:00,25.83,25.87,25.75,25.77,77114.0,20.4471,20.4787,20.3838,20.3996,77114.0
2016-01-14 15:55:00,25.78,25.82,25.75,25.8,122170.0,20.4075,20.4392,20.3838,20.4233,122170.0
2016-01-15 09:30:00,25.18,25.18,25.17,25.17,800.0,19.9325,19.9325,19.9246,19.9246,800.0
2016-01-15 09:35:00,25.07,25.25,25.06,25.09,7260.0,19.8455,19.988,19.8376,19.8613,7260.0
2016-01-15 09:40:00,25.16,25.18,25.02,25.03,58338.0,19.9167,19.9325,19.8059,19.8138,58338.0
2016-01-15 09:45:00,25.06,25.25,25.03,25.17,57898.0,19.8376,19.988,19.8138,19.9246,57898.0
2016-01-15 09:50:00,25.16,25.16,25.01,25.06,120900.0,19.9167,19.9167,19.798,19.8376,120900.0
2016-01-15 09:55:00,25.06,25.06,24.9,24.93,32530.0,19.8376,19.8376,19.7109,19.7346,32530.0
2016-01-15 10:00:00,24.93,24.95,24.88,24.94,39940.0,19.7346,19.7505,19.6951,19.7426,39940.0
2016-01-15 10:05:00,24.94,25.0,24.92,24.99,42984.0,19.7426,19.7901,19.7267,19.7821,42984.0
2016-01-15 10:10:00,25.0,25.0,24.89,24.91,34092.0,19.7901,19.7901,19.703,19.7188,34092.0
2016-01-15 10:15:00,24.93,25.0,24.88,24.99,31100.0,19.7346,19.7901,19.6951,19.7821,31100.0
2016-01-15 10:20:00,25.0,25.04,24.98,25.02,56254.0,19.7901,19.8217,19.7742,19.8059,56254.0
2016-01-15 10:25:00,25.0,25.03,24.96,25.0,56576.0,19.7901,19.8138,19.7584,19.7901,56576.0
2016-01-15 10:30:00,25.0,25.08,24.99,25.0,60064.0,19.7901,19.8534,19.7821,19.7901,60064.0
2016-01-15 10:35:00,25.02,25.11,25.0,25.1,30144.0,19.8059,19.8771,19.7901,19.8692,30144.0
2016-01-15 10:40:00,25.1,25.1,24.98,25.0,42000.0,19.8692,19.8692,19.7742,19.7901,42000.0
2016-01-15 10:45:00,25.01,25.11,25.0,25.07,29278.0,19.798,19.8771,19.7901,19.8455,29278.0
2016-01-15 10:50:00,25.07,25.09,24.9,24.9,81946.0,19.8455,19.8613,19.7109,19.7109,81946.0
2016-01-15 10:55:00,24.9,24.98,24.9,24.96,14100.0,19.7109,19.7742,19.7109,19.7584,14100.0
2016-01-15 11:00:00,24.95,25.01,24.95,24.97,23466.0,19.7505,19.798,19.7505,19.7663,23466.0
2016-01-15 11:05:00,24.96,24.98,24.92,24.93,20246.0,19.7584,19.7742,19.7267,19.7346,20246.0
2016-01-15 11:10:00,24.94,25.0,24.89,25.0,13272.0,19.7426,19.7901,19.703,19.7901,13272.0
2016-01-15 11:15:00,25.01,25.02,24.92,24.93,24662.0,19.798,19.8059,19.7267,19.7346,24662.0
2016-01-15 11:20:00,24.92,24.92,24.83,24.86,18754.0,19.7267,19.7267,19.6555,19.6792,18754.0
2016-01-15 11:25:00,24.88,24.93,24.85,24.86,15800.0,19.6951,19.7346,19.6713,19.6792,15800.0
2016-01-15 11:30:00,24.87,24.89,24.84,24.85,18244.0,19.6871,19.703,19.6634,19.6713,18244.0
2016-01-15 11:35:00,24.83,24.84,24.75,24.82,11100.0,19.6555,19.6634,19.5922,19.6476,11100.0
2016-01-15 11:40:00,24.82,24.85,24.8,24.83,14706.0,19.6476,19.6713,19.6317,19.6555,14706.0
2016-01-15 11:45:00,24.82,24.92,24.81,24.89,95878.0,19.6476,19.7267,19.6397,19.703,95878.0
2016-01-15 11:50:00,24.9,24.93,24.88,24.91,34400.0,19.7109,19.7346,19.6951,19.7188,34400.0
2016-01-15 11:55:00,24.91,24.91,24.85,24.86,11636.0,19.7188,19.7188,19.6713,19.6792,11636.0
2016-01-15 12:00:00,24.85,24.86,24.79,24.81,14110.0,19.6713,19.6792,19.6238,19.6397,14110.0
2016-01-15 12:05:00,24.82,24.92,24.79,24.92,17670.0,19.6476,19.7267,19.6238,19.7267,17670.0
2016-01-15 12:10:00,24.92,24.96,24.88,24.9,12018.0,19.7267,19.7584,19.6951,19.7109,12018.0
2016-01-15 12:15:00,24.9,24.91,24.84,24.85,58572.0,19.7109,19.7188,19.6634,19.6713,58572.0
2016-01-15 12:20:00,24.84,24.88,24.75,24.75,12346.0,19.6634,19.6951,19.5922,19.5922,12346.0
2016-01-15 12:25:00,24.75,24.77,24.72,24.74,15460.0,19.5922,19.608,19.5684,19.5842,15460.0
2016-01-15 12:30:00,24.72,24.73,24.66,24.68,14300.0,19.5684,19.5763,19.5209,19.5367,14300.0
2016-01-15 12:35:00,24.68,24.7,24.64,24.65,16082.0,19.5367,19.5526,19.5051,19.513,16082.0
2016-01-15 12:40:00,24.65,24.72,24.6,24.72,29050.0,19.513,19.5684,19.4734,19.5684,29050.0
2016-01-15 12:45:00,24.72,24.75,24.7,24.75,30620.0,19.5684,19.5922,19.5526,19.5922,30620.0
2016-01-15 12:50:00,24.75,24.78,24.73,24.78,14228.0,19.5922,19.6159,19.5763,19.6159,14228.0
2016-01-15 12:55:00,24.77,24.85,24.76,24.85,12906.0,19.608,19.6713,19.6001,19.6713,12906.0
2016-01-15 13:00:00,24.84,24.9,24.83,24.9,34082.0,19.6634,19.7109,19.6555,19.7109,34082.0
2016-01-15 13:05:00,24.92,24.93,24.82,24.82,17706.0,19.7267,19.7346,19.6476,19.6476,17706.0
2016-01-15 13:10:00,24.82,24.93,24.8,24.91,38638.0,19.6476,19.7346,19.6317,19.7188,38638.0
2016-01-15 13:15:00,24.9,24.98,24.88,24.98,80704.0,19.7109,19.7742,19.6951,19.7742,80704.0
2016-01-15 13:20:00,24.98,25.0,24.95,25.0,74792.0,19.7742,19.7901,19.7505,19.7901,74792.0
2016-01-15 13:25:00,25.0,25.02,24.97,25.0,181682.0,19.7901,19.8059,19.7663,19.7901,181682.0
2016-01-15 13:30:00,25.0,25.05,24.95,24.99,142544.0,19.7901,19.8296,19.7505,19.7821,142544.0
2016-01-15 13:35:00,25.0,25.05,24.98,25.0,30742.0,19.7901,19.8296,19.7742,19.7901,30742.0
2016-01-15 13:40:00,25.0,25.24,24.98,25.2,60386.0,19.7901,19.98,19.7742,19.9484,60386.0
2016-01-15 13:45:00,25.21,25.3,25.19,25.24,149092.0,19.9563,20.0275,19.9405,19.98,149092.0
2016-01-15 13:50:00,25.25,25.31,25.23,25.29,30008.0,19.988,20.0355,19.9721,20.0196,30008.0
2016-01-15 13:55:00,25.29,25.3,25.24,25.28,19498.0,20.0196,20.0275,19.98,20.0117,19498.0
2016-01-15 14:00:00,25.28,25.3,25.25,25.29,76066.0,20.0117,20.0275,19.988,20.0196,76066.0
2016-01-15 14:05:00,25.25,25.25,25.21,25.21,14400.0,19.988,19.988,19.9563,19.9563,14400.0
2016-01-15 14:10:00,25.21,25.22,25.18,25.18,29800.0,19.9563,19.9642,19.9325,19.9325,29800.0
2016-01-15 14:15:00,25.2,25.2,25.11,25.15,155290.0,19.9484,19.9484,19.8771,19.9088,155290.0
2016-01-15 14:20:00,25.16,25.17,25.07,25.08,16978.0,19.9167,19.9246,19.8455,19.8534,16978.0
2016-01-15 14:25:00,25.1,25.1,25.04,25.06,25346.0,19.8692,19.8692,19.8217,19.8376,25346.0
2016-01-15 14:30:00,25.06,25.06,25.0,25.03,51312.0,19.8376,19.8376,19.7901,19.8138,51312.0
2016-01-15 14:35:00,25.03,25.05,25.0,25.03,33210.0,19.8138,19.8296,19.7901,19.8138,33210.0
2016-01-15 14:40:00,25.05,25.07,25.0,25.03,63358.0,19.8296,19.8455,19.7901,19.8138,63358.0
2016-01-15 14:45:00,25.04,25.11,25.03,25.11,25550.0,19.8217,19.8771,19.8138,19.8771,25550.0
2016-01-15 14:50:00,25.1,25.18,25.1,25.17,14350.0,19.8692,19.9325,19.8692,19.9246,14350.0
2016-01-15 14:55:00,25.15,25.23,25.14,25.21,71918.0,19.9088,19.9721,19.9009,19.9563,71918.0
2016-01-15 15:00:00,25.24,25.3,25.22,25.3,63804.0,19.98,20.0275,19.9642,20.0275,63804.0
2016-01-15 15:05:00,25.31,25.34,25.28,25.3,46700.0,20.0355,20.0592,20.0117,20.0275,46700.0
2016-01-15 15:10:00,25.3,25.33,25.27,25.31,41626.0,20.0275,20.0513,20.0038,20.0355,41626.0
2016-01-15 15:15:00,25.31,25.31,25.19,25.19,21290.0,20.0355,20.0355,19.9405,19.9405,21290.0
2016-01-15 15:20:00,25.18,25.33,25.18,25.32,44722.0,19.9325,20.0513,19.9325,20.0434,44722.0
2016-01-15 15:25:00,25.31,25.36,25.31,25.33,48826.0,20.0355,20.075,20.0355,20.0513,48826.0
2016-01-15 15:30:00,25.33,25.34,25.26,25.28,32018.0,20.0513,20.0592,19.9959,20.0117,32018.0
2016-01-15 15:35:00,25.28,25.3,25.22,25.22,72530.0,20.0117,20.0275,19.9642,19.9642,72530.0
2016-01-15 15:40:00,25.23,25.25,25.2,25.24,66492.0,19.9721,19.988,19.9484,19.98,66492.0
2016-01-15 15:45:00,25.25,25.25,25.22,25.24,95772.0,19.988,19.988,19.9642,19.98,95772.0
2016-01-15 15:50:00,25.24,25.25,25.16,25.16,110638.0,19.98,19.988,19.9167,19.9167,110638.0
2016-01-15 15:55:00,25.17,25.23,25.14,25.23,207374.0,19.9246,19.9721,19.9009,19.9721,207374.0
2016-01-19 09:30:00,25.36,25.42,25.18,25.25,37254.0,20.075,20.1225,19.9325,19.988,37254.0
2016-01-19 09:35:00,25.22,25.25,25.11,25.11,20980.0,19.9642,19.988,19.8771,19.8771,20980.0
2016-01-19 09:40:00,25.09,25.13,24.93,24.97,23518.0,19.8613,19.893,19.7346,19.7663,23518.0
2016-01-19 09:45:00,24.97,25.04,24.89,24.89,21600.0,19.7663,19.8217,19.703,19.703,21600.0
2016-01-19 09:50:00,24.91,24.97,24.84,24.93,13782.0,19.7188,19.7663,19.6634,19.7346,13782.0
2016-01-19 09:55:00,24.93,25.09,24.93,25.05,11800.0,19.7346,19.8613,19.7346,19.8296,11800.0
2016-01-19 10:00:00,25.08,25.14,25.0,25.06,75592.0,19.8534,19.9009,19.7901,19.8376,75592.0
2016-01-19 10:05:00,25.06,25.21,25.03,25.04,55800.0,19.8376,19.9563,19.8138,19.8217,55800.0
2016-01-19 10:10:00,25.0,25.05,24.99,25.02,78504.0,19.7901,19.8296,19.7821,19.8059,78504.0
2016-01-19 10:15:00,25.01,25.08,24.99,25.03,25740.0,19.798,19.8534,19.7821,19.8138,25740.0
2016-01-19 10:20:00,25.05,25.16,25.05,25.16,20400.0,19.8296,19.9167,19.8296,19.9167,20400.0
2016-01-19 10:25:00,25.17,25.27,25.17,25.26,8890.0,19.9246,20.0038,19.9246,19.9959,8890.0
2016-01-19 10:30:00,25.24,25.31,25.23,25.25,24190.0,19.98,20.0355,19.9721,19.988,24190.0
2016-01-19 10:35:00,25.23,25.23,25.03,25.06,16894.0,19.9721,19.9721,19.8138,19.8376,16894.0
2016-01-19 10:40:00,25.06,25.08,25.0,25.05,65372.0,19.8376,19.8534,19.7901,19.8296,65372.0
2016-01-19 10:45:00,25.04,25.15,25.03,25.15,24200.0,19.8217,19.9088,19.8138,19.9088,24200.0
2016-01-19 10:50:00,25.13,25.18,24.98,24.98,27000.0,19.893,19.9325,19.7742,19.7742,27000.0
2016-01-19 10:55:00,24.98,25.02,24.97,24.98,13600.0,19.7742,19.8059,19.7663,19.7742,13600.0
2016-01-19 11:00:00,24.98,25.0,24.95,24.96,11836.0,19.7742,19.7901,19.7505,19.7584,11836.0
2016-01-19 11:05:00,24.97,24.99,24.92,24.96,13150.0,19.7663,19.7821,19.7267,19.7584,13150.0
2016-01-19 11:10:00,24.97,24.97,24.88,24.92,9300.0,19.7663,19.7663,19.6951,19.7267,9300.0
2016-01-19 11:15:00,24.9,24.97,24.86,24.86,13300.0,19.7109,19.7663,19.6792,19.6792,13300.0
2016-01-19 11:20:00,24.86,24.89,24.84,24.84,12564.0,19.6792,19.703,19.6634,19.6634,12564.0
2016-01-19 11:25:00,24.85,24.97,24.85,24.97,6390.0,19.6713,19.7663,19.6713,19.7663,6390.0
2016-01-19 11:30:00,24.98,24.99,24.95,24.95,12706.0,19.7742,19.7821,19.7505,19.7505,12706.0
2016-01-19 11:35:00,24.96,24.98,24.95,24.98,11690.0,19.7584,19.7742,19.7505,19.7742,11690.0
2016-01-19 11:40:00,24.98,24.98,24.95,24.95,6200.0,19.7742,19.7742,19.7505,19.7505,6200.0
2016-01-19 11:45:00,24.95,24.99,24.95,24.96,6176.0,19.7505,19.7821,19.7505,19.7584,6176.0
2016-01-19 11:50:00,24.94,25.0,24.94,24.95,39434.0,19.7426,19.7901,19.7426,19.7505,39434.0
2016-01-19 11:55:00,24.95,24.99,24.94,24.95,14022.0,19.7505,19.7821,19.7426,19.7505,14022.0
2016-01-19 12:00:00,24.96,24.97,24.93,24.93,140426.0,19.7584,19.7663,19.7346,19.7346,140426.0
2016-01-19 12:05:00,24.95,24.96,24.91,24.92,29124.0,19.7505,19.7584,19.7188,19.7267,29124.0
2016-01-19 12:10:00,24.9,24.97,24.9,24.97,11554.0,19.7109,19.7663,19.7109,19.7663,11554.0
2016-01-19 12:15:00,24.96,24.98,24.91,24.93,12210.0,19.7584,19.7742,19.7188,19.7346,12210.0
2016-01-19 12:20:00,24.93,24.93,24.89,24.89,7016.0,19.7346,19.7346,19.703,19.703,7016.0
2016-01-19 12:25:00,24.88,24.91,24.84,24.9,17068.0,19.6951,19.7188,19.6634,19.7109,17068.0
2016-01-19 12:30:00,24.91,24.96,24.89,24.95,21176.0,19.7188,19.7584,19.703,19.7505,21176.0
2016-01-19 12:35:00,24.95,24.95,24.88,24.88,9744.0,19.7505,19.7505,19.6951,19.6951,9744.0
2016-01-19 12:40:00,24.89,24.9,24.84,24.86,8420.0,19.703,19.7109,19.6634,19.6792,8420.0
2016-01-19 12:45:00,24.86,24.86,24.84,24.84,4200.0,19.6792,19.6792,19.6634,19.6634,4200.0
2016-01-19 12:50:00,24.83,24.86,24.82,24.83,9052.0,19.6555,19.6792,19.6476,19.6555,9052.0
2016-01-19 12:55:00,24.83,24.86,24.82,24.86,10080.0,19.6555,19.6792,19.6476,19.6792,10080.0
2016-01-19 13:00:00,24.88,24.9,24.86,24.88,9140.0,19.6951,19.7109,19.6792,19.6951,9140.0
2016-01-19 13:05:00,24.88,24.91,24.85,24.89,11178.0,19.6951,19.7188,19.6713,19.703,11178.0
2016-01-19 13:10:00,24.91,24.92,24.89,24.9,8000.0,19.7188,19.7267,19.703,19.7109,8000.0
2016-01-19 13:15:00,24.85,24.95,24.85,24.94,8172.0,19.6713,19.7505,19.6713,19.7426,8172.0
2016-01-19 13:20:00,24.95,25.02,24.95,25.0,65614.0,19.7505,19.8059,19.7505,19.7901,65614.0
2016-01-19 13:25:00,24.99,25.0,24.94,24.96,27656.0,19.7821,19.7901,19.7426,19.7584,27656.0
2016-01-19 13:30:00,24.96,25.0,24.96,24.96,11400.0,19.7584,19.7901,19.7584,19.7584,11400.0
2016-01-19 13:35:00,24.95,24.98,24.93,24.98,18316.0,19.7505,19.7742,19.7346,19.7742,18316.0
2016-01-19 13:40:00,24.99,24.99,24.89,24.89,10786.0,19.7821,19.7821,19.703,19.703,10786.0
2016-01-19 13:45:00,24.9,24.97,24.9,24.95,7112.0,19.7109,19.7663,19.7109,19.7505,7112.0
2016-01-19 13:50:00,24.93,24.95,24.89,24.89,8434.0,19.7346,19.7505,19.703,19.703,8434.0
2016-01-19 13:55:00,24.91,24.93,24.91,24.93,11176.0,19.7188,19.7346,19.7188,19.7346,11176.0
2016-01-19 14:00:00,24.93,24.95,24.9,24.95,21912.0,19.7346,19.7505,19.7109,19.7505,21912.0
2016-01-19 14:05:00,24.96,24.96,24.91,24.91,26228.0,19.7584,19.7584,19.7188,19.7188,26228.0
2016-01-19 14:10:00,24.9,24.91,24.85,24.86,26104.0,19.7109,19.7188,19.6713,19.6792,26104.0
2016-01-19 14:15:00,24.85,24.88,24.83,24.88,21136.0,19.6713,19.6951,19.6555,19.6951,21136.0
2016-01-19 14:20:00,24.86,24.9,24.84,24.9,21168.0,19.6792,19.7109,19.6634,19.7109,21168.0
2016-01-19 14:25:00,24.91,24.93,24.88,24.91,20322.0,19.7188,19.7346,19.6951,19.7188,20322.0
2016-01-19 14:30:00,24.92,24.94,24.91,24.92,14758.0,19.7267,19.7426,19.7188,19.7267,14758.0
2016-01-19 14:35:00,24.91,24.93,24.89,24.9,10552.0,19.7188,19.7346,19.703,19.7109,10552.0
2016-01-19 14:40:00,24.91,24.92,24.81,24.82,22236.0,19.7188,19.7267,19.6397,19.6476,22236.0
2016-01-19 14:45:00,24.8,24.8,24.73,24.74,23584.0,19.6317,19.6317,19.5763,19.5842,23584.0
2016-01-19 14:50:00,24.74,24.76,24.71,24.72,35584.0,19.5842,19.6001,19.5605,19.5684,35584.0
2016-01-19 14:55:00,24.72,24.85,24.72,24.85,17114.0,19.5684,19.6713,19.5684,19.6713,17114.0
2016-01-19 15:00:00,24.86,24.92,24.84,24.91,46222.0,19.6792,19.7267,19.6634,19.7188,46222.0
2016-01-19 15:05:00,24.91,24.93,24.89,24.93,28778.0,19.7188,19.7346,19.703,19.7346,28778.0
2016-01-19 15:10:00,24.93,24.94,24.88,24.9,218702.0,19.7346,19.7426,19.6951,19.7109,218702.0
2016-01-19 15:15:00,24.88,24.93,24.87,24.89,27178.0,19.6951,19.7346,19.6871,19.703,27178.0
2016-01-19 15:20:00,24.88,24.99,24.88,24.96,88426.0,19.6951,19.7821,19.6951,19.7584,88426.0
2016-01-19 15:25:00,24.96,25.07,24.96,25.06,26668.0,19.7584,19.8455,19.7584,19.8376,26668.0
2016-01-19 15:30:00,25.07,25.09,24.99,25.04,27602.0,19.8455,19.8613,19.7821,19.8217,27602.0
2016-01-19 15:35:00,25.05,25.08,25.03,25.07,119122.0,19.8296,19.8534,19.8138,19.8455,119122.0
2016-01-19 15:40:00,25.07,25.13,25.05,25.11,78526.0,19.8455,19.893,19.8296,19.8771,78526.0
2016-01-19 15:45:00,25.11,25.17,25.08,25.11,74114.0,19.8771,19.9246,19.8534,19.8771,74114.0
2016-01-19 15:50:00,25.12,25.13,25.02,25.04,71994.0,19.885,19.893,19.8059,19.8217,71994.0
2016-01-19 15:55:00,25.05,25.05,24.99,25.0,210258.0,19.8296,19.8296,19.7821,19.7901,210258.0
2016-01-20 09:30:00,24.71,24.82,24.58,24.8,25332.0,19.5605,19.6476,19.4576,19.6317,25332.0
2016-01-20 09:35:00,24.78,24.93,24.7,24.8,151840.0,19.6159,19.7346,19.5526,19.6317,151840.0
2016-01-20 09:40:00,24.75,24.8,24.7,24.75,30724.0,19.5922,19.6317,19.5526,19.5922,30724.0
2016-01-20 09:45:00,24.78,24.84,24.74,24.8,11934.0,19.6159,19.6634,19.5842,19.6317,11934.0
2016-01-20 09:50:00,24.75,24.81,24.66,24.66,47156.0,19.5922,19.6397,19.5209,19.5209,47156.0
2016-01-20 09:55:00,24.65,24.66,24.5,24.56,18602.0,19.513,19.5209,19.3943,19.4417,18602.0
2016-01-20 10:00:00,24.57,24.58,24.5,24.57,52048.0,19.4497,19.4576,19.3943,19.4497,52048.0
2016-01-20 10:05:00,24.55,24.61,24.54,24.58,15024.0,19.4338,19.4813,19.4259,19.4576,15024.0
2016-01-20 10:10:00,24.57,24.67,24.53,24.63,66700.0,19.4497,19.5288,19.418,19.4972,66700.0
2016-01-20 10:15:00,24.62,24.66,24.54,24.57,58620.0,19.4892,19.5209,19.4259,19.4497,58620.0
2016-01-20 10:20:00,24.57,24.59,24.55,24.57,33366.0,19.4497,19.4655,19.4338,19.4497,33366.0
2016-01-20 10:25:00,24.57,24.61,24.56,24.58,23208.0,19.4497,19.4813,19.4417,19.4576,23208.0
2016-01-20 10:30:00,24.58,24.6,24.55,24.58,44722.0,19.4576,19.4734,19.4338,19.4576,44722.0
2016-01-20 10:35:00,24.57,24.58,24.53,24.57,63036.0,19.4497,19.4576,19.418,19.4497,63036.0
2016-01-20 10:40:00,24.56,24.57,24.48,24.48,76138.0,19.4417,19.4497,19.3784,19.3784,76138.0
2016-01-20 10:45:00,24.48,24.48,24.43,24.43,23310.0,19.3784,19.3784,19.3388,19.3388,23310.0
2016-01-20 10:50:00,24.45,24.47,24.39,24.4,19122.0,19.3547,19.3705,19.3072,19.3151,19122.0
2016-01-20 10:55:00,24.39,24.41,24.32,24.32,13530.0,19.3072,19.323,19.2518,19.2518,13530.0
2016-01-20 11:00:00,24.31,24.39,24.31,24.39,29208.0,19.2438,19.3072,19.2438,19.3072,29208.0
2016-01-20 11:05:00,24.38,24.47,24.38,24.43,15986.0,19.2993,19.3705,19.2993,19.3388,15986.0
2016-01-20 11:10:00,24.45,24.51,24.43,24.5,17334.0,19.3547,19.4022,19.3388,19.3943,17334.0
2016-01-20 11:15:00,24.49,24.52,24.46,24.5,12272.0,19.3863,19.4101,19.3626,19.3943,12272.0
2016-01-20 11:20:00,24.5,24.52,24.49,24.49,12174.0,19.3943,19.4101,19.3863,19.3863,12174.0
2016-01-20 11:25:00,24.47,24.47,24.41,24.43,9808.0,19.3705,19.3705,19.323,19.3388,9808.0
2016-01-20 11:30:00,24.46,24.48,24.42,24.45,10980.0,19.3626,19.3784,19.3309,19.3547,10980.0
2016-01-20 11:35:00,24.43,24.47,24.4,24.41,15184.0,19.3388,19.3705,19.3151,19.323,15184.0
2016-01-20 11:40:00,24.42,24.42,24.33,24.33,12774.0,19.3309,19.3309,19.2597,19.2597,12774.0
2016-01-20 11:45:00,24.34,24.37,24.29,24.31,10800.0,19.2676,19.2913,19.228,19.2438,10800.0
2016-01-20 11:50:00,24.3,24.3,24.23,24.23,4800.0,19.2359,19.2359,19.1805,19.1805,4800.0
2016-01-20 11:55:00,24.25,24.29,24.21,24.25,15260.0,19.1964,19.228,19.1647,19.1964,15260.0
2016-01-20 12:00:00,24.27,24.32,24.24,24.24,8530.0,19.2122,19.2518,19.1884,19.1884,8530.0
2016-01-20 12:05:00,24.24,24.24,24.11,24.14,20438.0,19.1884,19.1884,19.0855,19.1093,20438.0
2016-01-20 12:10:00,24.14,24.15,24.1,24.12,47286.0,19.1093,19.1172,19.0776,19.0934,47286.0
2016-01-20 12:15:00,24.11,24.12,24.03,24.06,30964.0,19.0855,19.0934,19.0222,19.0459,30964.0
2016-01-20 12:20:00,24.06,24.06,23.88,23.9,45850.0,19.0459,19.0459,18.9035,18.9193,45850.0
2016-01-20 12:25:00,23.9,23.92,23.82,23.86,39830.0,18.9193,18.9351,18.856,18.8876,39830.0
2016-01-20 12:30:00,23.85,23.9,23.85,23.86,40480.0,18.8797,18.9193,18.8797,18.8876,40480.0
2016-01-20 12:35:00,23.86,23.86,23.77,23.8,43024.0,18.8876,18.8876,18.8164,18.8401,43024.0
2016-01-20 12:40:00,23.8,23.81,23.67,23.73,84650.0,18.8401,18.848,18.7372,18.7847,84650.0
2016-01-20 12:45:00,23.71,23.72,23.68,23.69,59436.0,18.7689,18.7768,18.7451,18.7531,59436.0
2016-01-20 12:50:00,23.71,23.76,23.68,23.76,85878.0,18.7689,18.8085,18.7451,18.8085,85878.0
2016-01-20 12:55:00,23.75,23.85,23.75,23.85,60298.0,18.8006,18.8797,18.8006,18.8797,60298.0
2016-01-20 13:00:00,23.85,23.88,23.82,23.86,41108.0,18.8797,18.9035,18.856,18.8876,41108.0
2016-01-20 13:05:00,23.86,23.87,23.81,23.85,33934.0,18.8876,18.8955,18.848,18.8797,33934.0
2016-01-20 13:10:00,23.84,23.9,23.84,23.87,46312.0,18.8718,18.9193,18.8718,18.8955,46312.0
2016-01-20 13:15:00,23.88,23.9,23.85,23.85,54652.0,18.9035,18.9193,18.8797,18.8797,54652.0
2016-01-20 13:20:00,23.85,23.93,23.84,23.9,45134.0,18.8797,18.943,18.8718,18.9193,45134.0
2016-01-20 13:25:00,23.9,23.93,23.86,23.92,48240.0,18.9193,18.943,18.8876,18.9351,48240.0
2016-01-20 13:30:00,23.93,24.03,23.91,24.02,44568.0,18.943,19.0222,18.9272,19.0143,44568.0
2016-01-20 13:35:00,24.01,24.11,24.0,24.11,37242.0,19.0064,19.0855,18.9985,19.0855,37242.0
2016-01-20 13:40:00,24.1,24.16,24.09,24.15,32496.0,19.0776,19.1251,19.0697,19.1172,32496.0
2016-01-20 13:45:00,24.17,24.19,24.11,24.17,59522.0,19.133,19.1489,19.0855,19.133,59522.0
2016-01-20 13:50:00,24.15,24.21,24.13,24.15,29278.0,19.1172,19.1647,19.1014,19.1172,29278.0
2016-01-20 13:55:00,24.16,24.17,24.09,24.11,96128.0,19.1251,19.133,19.0697,19.0855,96128.0
2016-01-20 14:00:00,24.1,24.11,23.98,23.99,124482.0,19.0776,19.0855,18.9826,18.9905,124482.0
2016-01-20 14:05:00,24.0,24.03,23.98,24.02,37778.0,18.9985,19.0222,18.9826,19.0143,37778.0
2016-01-20 14:10:00,24.02,24.15,24.02,24.12,68576.0,19.0143,19.1172,19.0143,19.0934,68576.0
2016-01-20 14:15:00,24.11,24.17,24.06,24.13,45318.0,19.0855,19.133,19.0459,19.1014,45318.0
2016-01-20 14:20:00,24.14,24.2,24.13,24.2,39428.0,19.1093,19.1568,19.1014,19.1568,39428.0
2016-01-20 14:25:00,24.2,24.2,24.15,24.16,73400.0,19.1568,19.1568,19.1172,19.1251,73400.0
2016-01-20 14:30:00,24.17,24.18,24.12,24.14,99430.0,19.133,19.1409,19.0934,19.1093,99430.0
2016-01-20 14:35:00,24.15,24.16,24.12,24.16,73378.0,19.1172,19.1251,19.0934,19.1251,73378.0
2016-01-20 14:40:00,24.16,24.18,24.15,24.17,120866.0,19.1251,19.1409,19.1172,19.133,120866.0
2016-01-20 14:45:00,24.17,24.18,24.12,24.16,102144.0,19.133,19.1409,19.0934,19.1251,102144.0
2016-01-20 14:50:00,24.16,24.25,24.15,24.25,115110.0,19.1251,19.1964,19.1172,19.1964,115110.0
2016-01-20 14:55:00,24.27,24.37,24.27,24.29,68516.0,19.2122,19.2913,19.2122,19.228,68516.0
2016-01-20 15:00:00,24.28,24.29,24.1,24.25,94030.0,19.2201,19.228,19.0776,19.1964,94030.0
2016-01-20 15:05:00,24.25,24.36,24.25,24.36,70620.0,19.1964,19.2834,19.1964,19.2834,70620.0
2016-01-20 15:10:00,24.36,24.38,24.34,24.37,46302.0,19.2834,19.2993,19.2676,19.2913,46302.0
2016-01-20 15:15:00,24.37,24.5,24.37,24.48,39522.0,19.2913,19.3943,19.2913,19.3784,39522.0
2016-01-20 15:20:00,24.49,24.53,24.46,24.5,60530.0,19.3863,19.418,19.3626,19.3943,60530.0
2016-01-20 15:25:00,24.5,24.56,24.5,24.56,81362.0,19.3943,19.4417,19.3943,19.4417,81362.0
2016-01-20 15:30:00,24.55,24.57,24.45,24.45,143930.0,19.4338,19.4497,19.3547,19.3547,143930.0
2016-01-20 15:35:00,24.46,24.55,24.45,24.55,121252.0,19.3626,19.4338,19.3547,19.4338,121252.0
2016-01-20 15:40:00,24.55,24.56,24.45,24.49,161990.0,19.4338,19.4417,19.3547,19.3863,161990.0
2016-01-20 15:45:00,24.49,24.49,24.36,24.49,161816.0,19.3863,19.3863,19.2834,19.3863,161816.0
2016-01-20 15:50:00,24.48,24.53,24.47,24.51,196442.0,19.3784,19.418,19.3705,19.4022,196442.0
2016-01-20 15:55:00,24.5,24.52,24.49,24.49,372696.0,19.3943,19.4101,19.3863,19.3863,372696.0
2016-01-21 09:30:00,24.5,24.75,24.49,24.62,37832.0,19.3943,19.5922,19.3863,19.4892,37832.0
2016-01-21 09:35:00,24.62,24.9,24.56,24.81,61680.0,19.4892,19.7109,19.4417,19.6397,61680.0
2016-01-21 09:40:00,24.83,24.92,24.78,24.81,35834.0,19.6555,19.7267,19.6159,19.6397,35834.0
2016-01-21 09:45:00,24.82,24.82,24.65,24.65,12680.0,19.6476,19.6476,19.513,19.513,12680.0
2016-01-21 09:50:00,24.64,24.73,24.56,24.72,11444.0,19.5051,19.5763,19.4417,19.5684,11444.0
2016-01-21 09:55:00,24.73,24.88,24.73,24.81,19622.0,19.5763,19.6951,19.5763,19.6397,19622.0
2016-01-21 10:00:00,24.81,25.08,24.81,25.08,24062.0,19.6397,19.8534,19.6397,19.8534,24062.0
2016-01-21 10:05:00,25.09,25.16,25.05,25.13,19820.0,19.8613,19.9167,19.8296,19.893,19820.0
2016-01-21 10:10:00,25.16,25.39,25.16,25.38,26608.0,19.9167,20.0988,19.9167,20.0909,26608.0
2016-01-21 10:15:00,25.35,25.36,25.2,25.23,24054.0,20.0671,20.075,19.9484,19.9721,24054.0
2016-01-21 10:20:00,25.23,25.26,25.05,25.07,10200.0,19.9721,19.9959,19.8296,19.8455,10200.0
2016-01-21 10:25:00,25.07,25.16,25.06,25.16,8670.0,19.8455,19.9167,19.8376,19.9167,8670.0
2016-01-21 10:30:00,25.16,25.22,25.1,25.22,16100.0,19.9167,19.9642,19.8692,19.9642,16100.0
2016-01-21 10:35:00,25.24,25.32,25.13,25.13,20300.0,19.98,20.0434,19.893,19.893,20300.0
2016-01-21 10:40:00,25.14,25.21,25.13,25.21,14652.0,19.9009,19.9563,19.893,19.9563,14652.0
2016-01-21 10:45:00,25.23,25.3,25.2,25.21,17292.0,19.9721,20.0275,19.9484,19.9563,17292.0
2016-01-21 10:50:00,25.24,25.25,25.2,25.23,5800.0,19.98,19.988,19.9484,19.9721,5800.0
2016-01-21 10:55:00,25.23,25.25,25.1,25.11,11312.0,19.9721,19.988,19.8692,19.8771,11312.0
2016-01-21 11:00:00,25.11,25.16,25.01,25.15,33174.0,19.8771,19.9167,19.798,19.9088,33174.0
2016-01-21 11:05:00,25.16,25.23,25.12,25.14,18812.0,19.9167,19.9721,19.885,19.9009,18812.0
2016-01-21 11:10:00,25.15,25.17,25.09,25.09,32080.0,19.9088,19.9246,19.8613,19.8613,32080.0
2016-01-21 11:15:00,25.1,25.1,25.0,25.03,14646.0,19.8692,19.8692,19.7901,19.8138,14646.0
2016-01-21 11:20:00,25.04,25.05,24.96,24.99,20066.0,19.8217,19.8296,19.7584,19.7821,20066.0
2016-01-21 11:25:00,25.0,25.04,24.95,24.99,13682.0,19.7901,19.8217,19.7505,19.7821,13682.0
2016-01-21 11:30:00,25.0,25.07,25.0,25.04,42840.0,19.7901,19.8455,19.7901,19.8217,42840.0
2016-01-21 11:35:00,25.04,25.14,25.02,25.12,81262.0,19.8217,19.9009,19.8059,19.885,81262.0
2016-01-21 11:40:00,25.11,25.11,25.04,25.07,30128.0,19.8771,19.8771,19.8217,19.8455,30128.0
2016-01-21 11:45:00,25.07,25.24,25.07,25.22,30462.0,19.8455,19.98,19.8455,19.9642,30462.0
2016-01-21 11:50:00,25.23,25.33,25.23,25.3,14006.0,19.9721,20.0513,19.9721,20.0275,14006.0
2016-01-21 11:55:00,25.3,25.41,25.3,25.41,28800.0,20.0275,20.1146,20.0275,20.1146,28800.0
2016-01-21 12:00:00,25.42,25.56,25.42,25.55,43200.0,20.1225,20.2334,20.1225,20.2254,43200.0
2016-01-21 12:05:00,25.55,25.68,25.54,25.68,39430.0,20.2254,20.3283,20.2175,20.3283,39430.0
2016-01-21 12:10:00,25.67,25.72,25.63,25.72,39086.0,20.3204,20.36,20.2888,20.36,39086.0
2016-01-21 12:15:00,25.72,25.84,25.7,25.8,45718.0,20.36,20.455,20.3442,20.4233,45718.0
2016-01-21 12:20:00,25.77,25.79,25.62,25.68,31912.0,20.3996,20.4154,20.2808,20.3283,31912.0
2016-01-21 12:25:00,25.7,25.7,25.65,25.67,25366.0,20.3442,20.3442,20.3046,20.3204,25366.0
2016-01-21 12:30:00,25.67,25.75,25.65,25.73,31944.0,20.3204,20.3838,20.3046,20.3679,31944.0
2016-01-21 12:35:00,25.71,25.75,25.7,25.73,12660.0,20.3521,20.3838,20.3442,20.3679,12660.0
2016-01-21 12:40:00,25.75,25.77,25.72,25.72,26200.0,20.3838,20.3996,20.36,20.36,26200.0
2016-01-21 12:45:00,25.71,25.73,25.68,25.7,22920.0,20.3521,20.3679,20.3283,20.3442,22920.0
2016-01-21 12:50:00,25.69,25.69,25.6,25.6,6600.0,20.3363,20.3363,20.265,20.265,6600.0
2016-01-21 12:55:00,25.59,25.59,25.54,25.54,18500.0,20.2571,20.2571,20.2175,20.2175,18500.0
2016-01-21 13:00:00,25.54,25.64,25.53,25.64,5952.0,20.2175,20.2967,20.2096,20.2967,5952.0
2016-01-21 13:05:00,25.66,25.72,25.66,25.72,11766.0,20.3125,20.36,20.3125,20.36,11766.0
2016-01-21 13:10:00,25.72,25.74,25.62,25.62,16200.0,20.36,20.3758,20.2808,20.2808,16200.0
2016-01-21 13:15:00,25.6,25.61,25.52,25.52,14532.0,20.265,20.2729,20.2017,20.2017,14532.0
2016-01-21 13:20:00,25.52,25.52,25.44,25.48,18552.0,20.2017,20.2017,20.1384,20.17,18552.0
2016-01-21 13:25:00,25.48,25.53,25.46,25.47,25220.0,20.17,20.2096,20.1542,20.1621,25220.0
2016-01-21 13:30:00,25.48,25.49,25.36,25.39,43562.0,20.17,20.1779,20.075,20.0988,43562.0
2016-01-21 13:35:00,25.38,25.43,25.34,25.42,52722.0,20.0909,20.1304,20.0592,20.1225,52722.0
2016-01-21 13:40:00,25.42,25.42,25.38,25.4,26150.0,20.1225,20.1225,20.0909,20.1067,26150.0
2016-01-21 13:45:00,25.4,25.43,25.36,25.36,80398.0,20.1067,20.1304,20.075,20.075,80398.0
2016-01-21 13:50:00,25.36,25.36,25.29,25.31,15200.0,20.075,20.075,20.0196,20.0355,15200.0
2016-01-21 13:55:00,25.3,25.38,25.29,25.36,13988.0,20.0275,20.0909,20.0196,20.075,13988.0
2016-01-21 14:00:00,25.37,25.4,25.31,25.36,45334.0,20.0829,20.1067,20.0355,20.075,45334.0
2016-01-21 14:05:00,25.36,25.36,25.32,25.33,18960.0,20.075,20.075,20.0434,20.0513,18960.0
2016-01-21 14:10:00,25.33,25.33,25.24,25.28,40252.0,20.0513,20.0513,19.98,20.0117,40252.0
2016-01-21 14:15:00,25.29,25.29,25.18,25.2,10328.0,20.0196,20.0196,19.9325,19.9484,10328.0
2016-01-21 14:20:00,25.2,25.25,25.18,25.18,7996.0,19.9484,19.988,19.9325,19.9325,7996.0
2016-01-21 14:25:00,25.18,25.24,25.14,25.23,11520.0,19.9325,19.98,19.9009,19.9721,11520.0
2016-01-21 14:30:00,25.26,25.3,25.23,25.25,12846.0,19.9959,20.0275,19.9721,19.988,12846.0
2016-01-21 14:35:00,25.26,25.33,25.25,25.25,14426.0,19.9959,20.0513,19.988,19.988,14426.0
2016-01-21 14:40:00,25.25,25.33,25.25,25.31,9510.0,19.988,20.0513,19.988,20.0355,9510.0
2016-01-21 14:45:00,25.32,25.35,25.25,25.25,101202.0,20.0434,20.0671,19.988,19.988,101202.0
2016-01-21 14:50:00,25.28,25.35,25.27,25.35,43812.0,20.0117,20.0671,20.0038,20.0671,43812.0
2016-01-21 14:55:00,25.34,25.47,25.33,25.47,16286.0,20.0592,20.1621,20.0513,20.1621,16286.0
2016-01-21 15:00:00,25.46,25.46,25.32,25.35,26032.0,20.1542,20.1542,20.0434,20.0671,26032.0
2016-01-21 15:05:00,25.35,25.35,25.25,25.29,19172.0,20.0671,20.0671,19.988,20.0196,19172.0
2016-01-21 15:10:00,25.29,25.4,25.29,25.39,24898.0,20.0196,20.1067,20.0196,20.0988,24898.0
2016-01-21 15:15:00,25.39,25.41,25.32,25.36,17674.0,20.0988,20.1146,20.0434,20.075,17674.0
2016-01-21 15:20:00,25.39,25.43,25.35,25.43,25846.0,20.0988,20.1304,20.0671,20.1304,25846.0
2016-01-21 15:25:00,25.45,25.46,25.42,25.42,12800.0,20.1463,20.1542,20.1225,20.1225,12800.0
2016-01-21 15:30:00,25.43,25.55,25.42,25.5,41998.0,20.1304,20.2254,20.1225,20.1859,41998.0
2016-01-21 15:35:00,25.5,25.53,25.46,25.48,26794.0,20.1859,20.2096,20.1542,20.17,26794.0
2016-01-21 15:40:00,25.48,25.55,25.47,25.53,37056.0,20.17,20.2254,20.1621,20.2096,37056.0
2016-01-21 15:45:00,25.52,25.52,25.38,25.41,52420.0,20.2017,20.2017,20.0909,20.1146,52420.0
2016-01-21 15:50:00,25.4,25.43,25.4,25.43,54042.0,20.1067,20.1304,20.1067,20.1304,54042.0
2016-01-21 15:55:00,25.44,25.46,25.36,25.36,115374.0,20.1384,20.1542,20.075,20.075,115374.0
2016-01-22 09:30:00,25.47,26.03,25.32,26.02,41038.0,20.2971,20.7433,20.1775,20.7354,41038.0
2016-01-22 09:35:00,26.0,26.01,25.88,25.93,52284.0,20.7194,20.7274,20.6238,20.6636,52284.0
2016-01-22 09:40:00,25.92,25.99,25.75,25.93,68066.0,20.6557,20.7114,20.5202,20.6636,68066.0
2016-01-22 09:45:00,25.95,25.95,25.81,25.92,18050.0,20.6796,20.6796,20.568,20.6557,18050.0
2016-01-22 09:50:00,25.95,26.19,25.95,26.14,23424.0,20.6796,20.8708,20.6796,20.831,23424.0
2016-01-22 09:55:00,26.14,26.28,26.11,26.27,44370.0,20.831,20.9426,20.8071,20.9346,44370.0
2016-01-22 10:00:00,26.29,26.29,26.09,26.09,35838.0,20.9505,20.9505,20.7911,20.7911,35838.0
2016-01-22 10:05:00,26.08,26.21,26.08,26.21,22368.0,20.7832,20.8868,20.7832,20.8868,22368.0
2016-01-22 10:10:00,26.21,26.28,26.15,26.28,13244.0,20.8868,20.9426,20.839,20.9426,13244.0
2016-01-22 10:15:00,26.29,26.31,26.14,26.18,40226.0,20.9505,20.9665,20.831,20.8629,40226.0
2016-01-22 10:20:00,26.15,26.16,26.03,26.08,16700.0,20.839,20.8469,20.7433,20.7832,16700.0
2016-01-22 10:25:00,26.07,26.09,25.95,25.95,31900.0,20.7752,20.7911,20.6796,20.6796,31900.0
2016-01-22 10:30:00,26.0,26.05,25.89,25.9,24464.0,20.7194,20.7593,20.6318,20.6397,24464.0
2016-01-22 10:35:00,25.9,25.9,25.75,25.75,117532.0,20.6397,20.6397,20.5202,20.5202,117532.0
2016-01-22 10:40:00,25.75,25.78,25.62,25.66,26026.0,20.5202,20.5441,20.4166,20.4485,26026.0
2016-01-22 10:45:00,25.68,25.7,25.6,25.65,33142.0,20.4644,20.4803,20.4007,20.4405,33142.0
2016-01-22 10:50:00,25.64,25.67,25.59,25.63,10384.0,20.4325,20.4564,20.3927,20.4246,10384.0
2016-01-22 10:55:00,25.61,25.71,25.61,25.69,109466.0,20.4086,20.4883,20.4086,20.4724,109466.0
2016-01-22 11:00:00,25.7,25.75,25.61,25.65,55144.0,20.4803,20.5202,20.4086,20.4405,55144.0
2016-01-22 11:05:00,25.66,25.66,25.53,25.55,13200.0,20.4485,20.4485,20.3449,20.3608,13200.0
2016-01-22 11:10:00,25.52,25.55,25.48,25.55,21000.0,20.3369,20.3608,20.305,20.3608,21000.0
2016-01-22 11:15:00,25.56,25.71,25.54,25.67,14486.0,20.3688,20.4883,20.3528,20.4564,14486.0
2016-01-22 11:20:00,25.66,25.73,25.61,25.61,18118.0,20.4485,20.5043,20.4086,20.4086,18118.0
2016-01-22 11:25:00,25.61,25.68,25.57,25.66,21766.0,20.4086,20.4644,20.3768,20.4485,21766.0
2016-01-22 11:30:00,25.66,25.69,25.62,25.63,13000.0,20.4485,20.4724,20.4166,20.4246,13000.0
2016-01-22 11:35:00,25.63,25.69,25.58,25.63,9846.0,20.4246,20.4724,20.3847,20.4246,9846.0
2016-01-22 11:40:00,25.61,25.63,25.54,25.61,10920.0,20.4086,20.4246,20.3528,20.4086,10920.0
2016-01-22 11:45:00,25.63,25.65,25.54,25.55,8940.0,20.4246,20.4405,20.3528,20.3608,8940.0
2016-01-22 11:50:00,25.54,25.61,25.5,25.58,14700.0,20.3528,20.4086,20.321,20.3847,14700.0
2016-01-22 11:55:00,25.58,25.61,25.51,25.58,7600.0,20.3847,20.4086,20.3289,20.3847,7600.0
2016-01-22 12:00:00,25.55,25.58,25.54,25.55,7220.0,20.3608,20.3847,20.3528,20.3608,7220.0
2016-01-22 12:05:00,25.53,25.59,25.53,25.59,4974.0,20.3449,20.3927,20.3449,20.3927,4974.0
2016-01-22 12:10:00,25.58,25.58,25.49,25.51,7230.0,20.3847,20.3847,20.313,20.3289,7230.0
2016-01-22 12:15:00,25.6,25.6,25.51,25.56,6600.0,20.4007,20.4007,20.3289,20.3688,6600.0
2016-01-22 12:20:00,25.56,25.57,25.55,25.57,7320.0,20.3688,20.3768,20.3608,20.3768,7320.0
2016-01-22 12:25:00,25.58,25.59,25.47,25.53,9068.0,20.3847,20.3927,20.2971,20.3449,9068.0
2016-01-22 12:30:00,25.51,25.53,25.48,25.53,7080.0,20.3289,20.3449,20.305,20.3449,7080.0
2016-01-22 12:35:00,25.52,25.63,25.47,25.63,5210.0,20.3369,20.4246,20.2971,20.4246,5210.0
2016-01-22 12:40:00,25.61,25.61,25.56,25.6,8320.0,20.4086,20.4086,20.3688,20.4007,8320.0
2016-01-22 12:45:00,25.6,25.63,25.59,25.62,8254.0,20.4007,20.4246,20.3927,20.4166,8254.0
2016-01-22 12:50:00,25.62,25.7,25.61,25.67,13688.0,20.4166,20.4803,20.4086,20.4564,13688.0
2016-01-22 12:55:00,25.68,25.7,25.64,25.68,26574.0,20.4644,20.4803,20.4325,20.4644,26574.0
2016-01-22 13:00:00,25.67,25.68,25.66,25.68,9208.0,20.4564,20.4644,20.4485,20.4644,9208.0
2016-01-22 13:05:00,25.67,25.7,25.65,25.66,24172.0,20.4564,20.4803,20.4405,20.4485,24172.0
2016-01-22 13:10:00,25.67,25.7,25.65,25.7,13218.0,20.4564,20.4803,20.4405,20.4803,13218.0
2016-01-22 13:15:00,25.69,25.71,25.68,25.7,43606.0,20.4724,20.4883,20.4644,20.4803,43606.0
2016-01-22 13:20:00,25.7,25.81,25.68,25.79,51626.0,20.4803,20.568,20.4644,20.5521,51626.0
2016-01-22 13:25:00,25.79,25.81,25.73,25.8,62040.0,20.5521,20.568,20.5043,20.56,62040.0
2016-01-22 13:30:00,25.81,25.82,25.8,25.8,66704.0,20.568,20.576,20.56,20.56,66704.0
2016-01-22 13:35:00,25.8,25.81,25.71,25.71,47632.0,20.56,20.568,20.4883,20.4883,47632.0
2016-01-22 13:40:00,25.72,25.78,25.72,25.78,17600.0,20.4963,20.5441,20.4963,20.5441,17600.0
2016-01-22 13:45:00,25.78,25.85,25.78,25.85,101898.0,20.5441,20.5999,20.5441,20.5999,101898.0
2016-01-22 13:50:00,25.86,25.96,25.85,25.94,68758.0,20.6079,20.6875,20.5999,20.6716,68758.0
2016-01-22 13:55:00,25.93,25.97,25.93,25.94,26692.0,20.6636,20.6955,20.6636,20.6716,26692.0
2016-01-22 14:00:00,25.94,26.03,25.93,26.0,121566.0,20.6716,20.7433,20.6636,20.7194,121566.0
2016-01-22 14:05:00,26.0,26.04,25.98,25.98,83492.0,20.7194,20.7513,20.7035,20.7035,83492.0
2016-01-22 14:10:00,25.99,26.04,25.97,26.01,49180.0,20.7114,20.7513,20.6955,20.7274,49180.0
2016-01-22 14:15:00,26.02,26.08,26.0,26.07,33738.0,20.7354,20.7832,20.7194,20.7752,33738.0
2016-01-22 14:20:00,26.06,26.1,26.0,26.05,55096.0,20.7672,20.7991,20.7194,20.7593,55096.0
2016-01-22 14:25:00,26.04,26.09,26.03,26.05,117088.0,20.7513,20.7911,20.7433,20.7593,117088.0
2016-01-22 14:30:00,26.04,26.06,25.99,26.05,41912.0,20.7513,20.7672,20.7114,20.7593,41912.0
2016-01-22 14:35:00,26.03,26.06,26.02,26.05,53140.0,20.7433,20.7672,20.7354,20.7593,53140.0
2016-01-22 14:40:00,26.05,26.06,25.99,26.01,55768.0,20.7593,20.7672,20.7114,20.7274,55768.0
2016-01-22 14:45:00,26.0,26.02,26.0,26.02,37892.0,20.7194,20.7354,20.7194,20.7354,37892.0
2016-01-22 14:50:00,26.03,26.06,26.02,26.06,32322.0,20.7433,20.7672,20.7354,20.7672,32322.0
2016-01-22 14:55:00,26.05,26.07,26.05,26.06,39906.0,20.7593,20.7752,20.7593,20.7672,39906.0
2016-01-22 15:00:00,26.06,26.07,26.0,26.03,62668.0,20.7672,20.7752,20.7194,20.7433,62668.0
2016-01-22 15:05:00,26.03,26.03,25.99,26.0,52716.0,20.7433,20.7433,20.7114,20.7194,52716.0
2016-01-22 15:10:00,26.0,26.03,25.99,26.03,55624.0,20.7194,20.7433,20.7114,20.7433,55624.0
2016-01-22 15:15:00,26.0,26.02,26.0,26.0,26502.0,20.7194,20.7354,20.7194,20.7194,26502.0
2016-01-22 15:20:00,26.0,26.03,26.0,26.02,35144.0,20.7194,20.7433,20.7194,20.7354,35144.0
2016-01-22 15:25:00,26.0,26.09,26.0,26.08,34542.0,20.7194,20.7911,20.7194,20.7832,34542.0
2016-01-22 15:30:00,26.07,26.07,26.02,26.04,48698.0,20.7752,20.7752,20.7354,20.7513,48698.0
2016-01-22 15:35:00,26.03,26.09,26.03,26.09,55756.0,20.7433,20.7911,20.7433,20.7911,55756.0
2016-01-22 15:40:00,26.09,26.11,26.07,26.11,73888.0,20.7911,20.8071,20.7752,20.8071,73888.0
2016-01-22 15:45:00,26.11,26.19,26.1,26.17,134276.0,20.8071,20.8708,20.7991,20.8549,134276.0
2016-01-22 15:50:00,26.17,26.18,26.13,26.16,113306.0,20.8549,20.8629,20.823,20.8469,113306.0
2016-01-22 15:55:00,26.16,26.16,26.11,26.15,164796.0,20.8469,20.8469,20.8071,20.839,164796.0
2016-01-25 09:30:00,26.18,26.5,26.18,26.47,47518.0,20.8629,21.1179,20.8629,21.094,47518.0
2016-01-25 09:35:00,26.4,26.79,26.35,26.58,95092.0,21.0382,21.349,20.9983,21.1816,95092.0
2016-01-25 09:40:00,26.55,26.61,26.46,26.57,84906.0,21.1577,21.2055,21.086,21.1737,84906.0
2016-01-25 09:45:00,26.48,26.55,26.31,26.31,74380.0,21.1019,21.1577,20.9665,20.9665,74380.0
2016-01-25 09:50:00,26.33,26.39,26.3,26.39,26356.0,20.9824,21.0302,20.9585,21.0302,26356.0
2016-01-25 09:55:00,26.36,26.39,26.29,26.32,28800.0,21.0063,21.0302,20.9505,20.9744,28800.0
2016-01-25 10:00:00,26.31,26.35,26.29,26.33,22896.0,20.9665,20.9983,20.9505,20.9824,22896.0
2016-01-25 10:05:00,26.3,26.34,26.26,26.26,15352.0,20.9585,20.9904,20.9266,20.9266,15352.0
2016-01-25 10:10:00,26.24,26.25,26.16,26.16,30632.0,20.9107,20.9186,20.8469,20.8469,30632.0
2016-01-25 10:15:00,26.15,26.32,26.12,26.22,21000.0,20.839,20.9744,20.815,20.8947,21000.0
2016-01-25 10:20:00,26.2,26.22,26.07,26.11,67120.0,20.8788,20.8947,20.7752,20.8071,67120.0
2016-01-25 10:25:00,26.11,26.13,25.98,26.02,62886.0,20.8071,20.823,20.7035,20.7354,62886.0
2016-01-25 10:30:00,26.0,26.05,25.92,25.94,22330.0,20.7194,20.7593,20.6557,20.6716,22330.0
2016-01-25 10:35:00,25.93,25.93,25.84,25.84,14140.0,20.6636,20.6636,20.5919,20.5919,14140.0
2016-01-25 10:40:00,25.83,25.87,25.82,25.86,55052.0,20.5839,20.6158,20.576,20.6079,55052.0
2016-01-25 10:45:00,25.86,25.99,25.82,25.95,33496.0,20.6079,20.7114,20.576,20.6796,33496.0
2016-01-25 10:50:00,25.95,25.97,25.88,25.93,59030.0,20.6796,20.6955,20.6238,20.6636,59030.0
2016-01-25 10:55:00,25.92,25.94,25.89,25.89,26450.0,20.6557,20.6716,20.6318,20.6318,26450.0
2016-01-25 11:00:00,25.87,25.93,25.83,25.93,62952.0,20.6158,20.6636,20.5839,20.6636,62952.0
2016-01-25 11:05:00,25.93,25.94,25.78,25.82,46340.0,20.6636,20.6716,20.5441,20.576,46340.0
2016-01-25 11:10:00,25.83,25.92,25.78,25.81,46740.0,20.5839,20.6557,20.5441,20.568,46740.0
2016-01-25 11:15:00,25.81,25.95,25.81,25.86,67904.0,20.568,20.6796,20.568,20.6079,67904.0
2016-01-25 11:20:00,25.88,25.88,25.82,25.85,7306.0,20.6238,20.6238,20.576,20.5999,7306.0
2016-01-25 11:25:00,25.85,25.93,25.82,25.9,15824.0,20.5999,20.6636,20.576,20.6397,15824.0
2016-01-25 11:30:00,25.9,25.97,25.86,25.97,29750.0,20.6397,20.6955,20.6079,20.6955,29750.0
2016-01-25 11:35:00,25.97,25.97,25.78,25.83,85826.0,20.6955,20.6955,20.5441,20.5839,85826.0
2016-01-25 11:40:00,25.82,25.84,25.68,25.68,28530.0,20.576,20.5919,20.4644,20.4644,28530.0
2016-01-25 11:45:00,25.68,25.69,25.65,25.69,11000.0,20.4644,20.4724,20.4405,20.4724,11000.0
2016-01-25 11:50:00,25.7,25.74,25.68,25.68,12300.0,20.4803,20.5122,20.4644,20.4644,12300.0
2016-01-25 11:55:00,25.68,25.72,25.65,25.71,28490.0,20.4644,20.4963,20.4405,20.4883,28490.0
2016-01-25 12:00:00,25.7,25.75,25.68,25.73,22916.0,20.4803,20.5202,20.4644,20.5043,22916.0
2016-01-25 12:05:00,25.72,25.75,25.68,25.75,18552.0,20.4963,20.5202,20.4644,20.5202,18552.0
2016-01-25 12:10:00,25.75,25.75,25.7,25.74,23544.0,20.5202,20.5202,20.4803,20.5122,23544.0
2016-01-25 12:15:00,25.75,25.8,25.74,25.77,23042.0,20.5202,20.56,20.5122,20.5361,23042.0
2016-01-25 12:20:00,25.79,25.89,25.77,25.84,22426.0,20.5521,20.6318,20.5361,20.5919,22426.0
2016-01-25 12:25:00,25.84,25.84,25.72,25.72,21538.0,20.5919,20.5919,20.4963,20.4963,21538.0
2016-01-25 12:30:00,25.73,25.75,25.71,25.73,68054.0,20.5043,20.5202,20.4883,20.5043,68054.0
2016-01-25 12:35:00,25.71,25.74,25.7,25.74,9842.0,20.4883,20.5122,20.4803,20.5122,9842.0
2016-01-25 12:40:00,25.75,25.78,25.68,25.69,21642.0,20.5202,20.5441,20.4644,20.4724,21642.0
2016-01-25 12:45:00,25.69,25.7,25.65,25.69,18028.0,20.4724,20.4803,20.4405,20.4724,18028.0
2016-01-25 12:50:00,25.68,25.68,25.63,25.66,15540.0,20.4644,20.4644,20.4246,20.4485,15540.0
2016-01-25 12:55:00,25.67,25.74,25.67,25.72,33378.0,20.4564,20.5122,20.4564,20.4963,33378.0
2016-01-25 13:00:00,25.73,25.75,25.7,25.75,10732.0,20.5043,20.5202,20.4803,20.5202,10732.0
2016-01-25 13:05:00,25.77,25.78,25.7,25.72,16406.0,20.5361,20.5441,20.4803,20.4963,16406.0
2016-01-25 13:10:00,25.72,25.74,25.65,25.7,18370.0,20.4963,20.5122,20.4405,20.4803,18370.0
2016-01-25 13:15:00,25.7,25.72,25.68,25.71,8400.0,20.4803,20.4963,20.4644,20.4883,8400.0
2016-01-25 13:20:00,25.71,25.75,25.71,25.73,11618.0,20.4883,20.5202,20.4883,20.5043,11618.0
2016-01-25 13:25:00,25.72,25.72,25.68,25.7,11914.0,20.4963,20.4963,20.4644,20.4803,11914.0
2016-01-25 13:30:00,25.7,25.71,25.68,25.7,14710.0,20.4803,20.4883,20.4644,20.4803,14710.0
2016-01-25 13:35:00,25.68,25.69,25.65,25.68,14014.0,20.4644,20.4724,20.4405,20.4644,14014.0
2016-01-25 13:40:00,25.67,25.73,25.66,25.72,19054.0,20.4564,20.5043,20.4485,20.4963,19054.0
2016-01-25 13:45:00,25.72,25.72,25.61,25.63,23424.0,20.4963,20.4963,20.4086,20.4246,23424.0
2016-01-25 13:50:00,25.63,25.67,25.61,25.61,25080.0,20.4246,20.4564,20.4086,20.4086,25080.0
2016-01-25 13:55:00,25.6,25.67,25.6,25.61,17896.0,20.4007,20.4564,20.4007,20.4086,17896.0
2016-01-25 14:00:00,25.6,25.64,25.59,25.63,34792.0,20.4007,20.4325,20.3927,20.4246,34792.0
2016-01-25 14:05:00,25.61,25.68,25.61,25.63,17470.0,20.4086,20.4644,20.4086,20.4246,17470.0
2016-01-25 14:10:00,25.64,25.64,25.58,25.6,18620.0,20.4325,20.4325,20.3847,20.4007,18620.0
2016-01-25 14:15:00,25.6,25.61,25.57,25.6,27198.0,20.4007,20.4086,20.3768,20.4007,27198.0
2016-01-25 14:20:00,25.6,25.62,25.58,25.59,36090.0,20.4007,20.4166,20.3847,20.3927,36090.0
2016-01-25 14:25:00,25.59,25.63,25.58,25.62,37044.0,20.3927,20.4246,20.3847,20.4166,37044.0
2016-01-25 14:30:00,25.61,25.65,25.58,25.64,31390.0,20.4086,20.4405,20.3847,20.4325,31390.0
2016-01-25 14:35:00,25.65,25.67,25.61,25.67,26116.0,20.4405,20.4564,20.4086,20.4564,26116.0
2016-01-25 14:40:00,25.65,25.66,25.61,25.64,45250.0,20.4405,20.4485,20.4086,20.4325,45250.0
2016-01-25 14:45:00,25.64,25.65,25.61,25.61,28686.0,20.4325,20.4405,20.4086,20.4086,28686.0
2016-01-25 14:50:00,25.61,25.65,25.6,25.64,47726.0,20.4086,20.4405,20.4007,20.4325,47726.0
2016-01-25 14:55:00,25.64,25.7,25.63,25.66,31670.0,20.4325,20.4803,20.4246,20.4485,31670.0
2016-01-25 15:00:00,25.66,25.7,25.65,25.68,33900.0,20.4485,20.4803,20.4405,20.4644,33900.0
2016-01-25 15:05:00,25.68,25.69,25.63,25.64,48870.0,20.4644,20.4724,20.4246,20.4325,48870.0
2016-01-25 15:10:00,25.64,25.67,25.63,25.66,59358.0,20.4325,20.4564,20.4246,20.4485,59358.0
2016-01-25 15:15:00,25.66,25.68,25.65,25.66,31180.0,20.4485,20.4644,20.4405,20.4485,31180.0
2016-01-25 15:20:00,25.66,25.67,25.64,25.66,70120.0,20.4485,20.4564,20.4325,20.4485,70120.0
2016-01-25 15:25:00,25.65,25.68,25.64,25.65,37570.0,20.4405,20.4644,20.4325,20.4405,37570.0
2016-01-25 15:30:00,25.65,25.68,25.64,25.66,72836.0,20.4405,20.4644,20.4325,20.4485,72836.0
2016-01-25 15:35:00,25.66,25.68,25.64,25.66,109556.0,20.4485,20.4644,20.4325,20.4485,109556.0
2016-01-25 15:40:00,25.66,25.69,25.63,25.63,92886.0,20.4485,20.4724,20.4246,20.4246,92886.0
2016-01-25 15:45:00,25.63,25.68,25.59,25.68,151104.0,20.4246,20.4644,20.3927,20.4644,151104.0
2016-01-25 15:50:00,25.67,25.68,25.64,25.67,138990.0,20.4564,20.4644,20.4325,20.4564,138990.0
2016-01-25 15:55:00,25.66,25.68,25.64,25.66,277248.0,20.4485,20.4644,20.4325,20.4485,277248.0
2016-01-26 09:30:00,25.72,25.88,25.71,25.88,19436.0,20.4963,20.6238,20.4883,20.6238,19436.0
2016-01-26 09:35:00,25.87,25.88,25.77,25.81,10400.0,20.6158,20.6238,20.5361,20.568,10400.0
2016-01-26 09:40:00,25.79,25.79,25.67,25.75,2888.0,20.5521,20.5521,20.4564,20.5202,2888.0
2016-01-26 09:45:00,25.73,25.73,25.58,25.58,7802.0,20.5043,20.5043,20.3847,20.3847,7802.0
2016-01-26 09:50:00,25.59,25.75,25.56,25.68,31954.0,20.3927,20.5202,20.3688,20.4644,31954.0
2016-01-26 09:55:00,25.68,25.71,25.66,25.71,18560.0,20.4644,20.4883,20.4485,20.4883,18560.0
2016-01-26 10:00:00,25.71,25.81,25.64,25.77,59220.0,20.4883,20.568,20.4325,20.5361,59220.0
2016-01-26 10:05:00,25.75,25.79,25.72,25.78,35430.0,20.5202,20.5521,20.4963,20.5441,35430.0
2016-01-26 10:10:00,25.76,25.83,25.75,25.75,27526.0,20.5282,20.5839,20.5202,20.5202,27526.0
2016-01-26 10:15:00,25.75,25.84,25.74,25.77,23414.0,20.5202,20.5919,20.5122,20.5361,23414.0
2016-01-26 10:20:00,25.76,25.78,25.69,25.75,30674.0,20.5282,20.5441,20.4724,20.5202,30674.0
2016-01-26 10:25:00,25.75,25.79,25.72,25.72,12748.0,20.5202,20.5521,20.4963,20.4963,12748.0
2016-01-26 10:30:00,25.72,25.78,25.72,25.74,21202.0,20.4963,20.5441,20.4963,20.5122,21202.0
2016-01-26 10:35:00,25.76,25.8,25.75,25.75,14200.0,20.5282,20.56,20.5202,20.5202,14200.0
2016-01-26 10:40:00,25.77,25.78,25.74,25.77,10920.0,20.5361,20.5441,20.5122,20.5361,10920.0
2016-01-26 10:45:00,25.79,25.79,25.67,25.68,40844.0,20.5521,20.5521,20.4564,20.4644,40844.0
2016-01-26 10:50:00,25.67,25.7,25.64,25.64,29380.0,20.4564,20.4803,20.4325,20.4325,29380.0
2016-01-26 10:55:00,25.63,25.65,25.59,25.63,28142.0,20.4246,20.4405,20.3927,20.4246,28142.0
2016-01-26 11:00:00,25.63,25.81,25.62,25.81,15880.0,20.4246,20.568,20.4166,20.568,15880.0
2016-01-26 11:05:00,25.81,25.81,25.64,25.68,39956.0,20.568,20.568,20.4325,20.4644,39956.0
2016-01-26 11:10:00,25.67,25.83,25.67,25.8,12600.0,20.4564,20.5839,20.4564,20.56,12600.0
2016-01-26 11:15:00,25.8,25.81,25.74,25.74,40066.0,20.56,20.568,20.5122,20.5122,40066.0
2016-01-26 11:20:00,25.74,25.75,25.67,25.7,24316.0,20.5122,20.5202,20.4564,20.4803,24316.0
2016-01-26 11:25:00,25.7,25.81,25.69,25.81,22800.0,20.4803,20.568,20.4724,20.568,22800.0
2016-01-26 11:30:00,25.82,25.82,25.66,25.66,15820.0,20.576,20.576,20.4485,20.4485,15820.0
2016-01-26 11:35:00,25.66,25.74,25.64,25.72,44200.0,20.4485,20.5122,20.4325,20.4963,44200.0
2016-01-26 11:40:00,25.71,25.77,25.68,25.77,16036.0,20.4883,20.5361,20.4644,20.5361,16036.0
2016-01-26 11:45:00,25.78,25.8,25.75,25.77,8528.0,20.5441,20.56,20.5202,20.5361,8528.0
2016-01-26 11:50:00,25.77,25.8,25.71,25.71,38328.0,20.5361,20.56,20.4883,20.4883,38328.0
2016-01-26 11:55:00,25.72,25.74,25.68,25.68,19316.0,20.4963,20.5122,20.4644,20.4644,19316.0
2016-01-26 12:00:00,25.69,25.81,25.69,25.78,21004.0,20.4724,20.568,20.4724,20.5441,21004.0
2016-01-26 12:05:00,25.79,25.86,25.78,25.82,10200.0,20.5521,20.6079,20.5441,20.576,10200.0
2016-01-26 12:10:00,25.82,25.86,25.8,25.84,15310.0,20.576,20.6079,20.56,20.5919,15310.0
2016-01-26 12:15:00,25.84,25.87,25.83,25.87,15132.0,20.5919,20.6158,20.5839,20.6158,15132.0
2016-01-26 12:20:00,25.88,25.88,25.81,25.84,8248.0,20.6238,20.6238,20.568,20.5919,8248.0
2016-01-26 12:25:00,25.83,25.87,25.83,25.86,11144.0,20.5839,20.6158,20.5839,20.6079,11144.0
2016-01-26 12:30:00,25.86,25.86,25.82,25.85,7400.0,20.6079,20.6079,20.576,20.5999,7400.0
2016-01-26 12:35:00,25.85,25.86,25.84,25.85,10600.0,20.5999,20.6079,20.5919,20.5999,10600.0
2016-01-26 12:40:00,25.83,25.85,25.82,25.83,13060.0,20.5839,20.5999,20.576,20.5839,13060.0
2016-01-26 12:45:00,25.82,25.83,25.77,25.78,9200.0,20.576,20.5839,20.5361,20.5441,9200.0
2016-01-26 12:50:00,25.78,25.79,25.75,25.79,15600.0,20.5441,20.5521,20.5202,20.5521,15600.0
2016-01-26 12:55:00,25.79,25.84,25.79,25.82,7402.0,20.5521,20.5919,20.5521,20.576,7402.0
2016-01-26 13:00:00,25.82,25.85,25.81,25.83,12140.0,20.576,20.5999,20.568,20.5839,12140.0
2016-01-26 13:05:00,25.82,25.82,25.77,25.77,7000.0,20.576,20.576,20.5361,20.5361,7000.0
2016-01-26 13:10:00,25.79,25.81,25.76,25.79,16262.0,20.5521,20.568,20.5282,20.5521,16262.0
2016-01-26 13:15:00,25.79,25.84,25.79,25.82,6800.0,20.5521,20.5919,20.5521,20.576,6800.0
2016-01-26 13:20:00,25.83,25.85,25.79,25.82,17854.0,20.5839,20.5999,20.5521,20.576,17854.0
2016-01-26 13:25:00,25.83,25.84,25.81,25.82,14524.0,20.5839,20.5919,20.568,20.576,14524.0
2016-01-26 13:30:00,25.8,25.8,25.78,25.79,10056.0,20.56,20.56,20.5441,20.5521,10056.0
2016-01-26 13:35:00,25.77,25.79,25.77,25.78,8602.0,20.5361,20.5521,20.5361,20.5441,8602.0
2016-01-26 13:40:00,25.78,25.82,25.78,25.78,9226.0,20.5441,20.576,20.5441,20.5441,9226.0
2016-01-26 13:45:00,25.78,25.78,25.76,25.78,9292.0,20.5441,20.5441,20.5282,20.5441,9292.0
2016-01-26 13:50:00,25.76,25.77,25.73,25.73,6200.0,20.5282,20.5361,20.5043,20.5043,6200.0
2016-01-26 13:55:00,25.74,25.76,25.74,25.76,14026.0,20.5122,20.5282,20.5122,20.5282,14026.0
2016-01-26 14:00:00,25.77,25.77,25.7,25.7,24312.0,20.5361,20.5361,20.4803,20.4803,24312.0
2016-01-26 14:05:00,25.7,25.71,25.68,25.7,16082.0,20.4803,20.4883,20.4644,20.4803,16082.0
2016-01-26 14:10:00,25.7,25.7,25.67,25.68,27406.0,20.4803,20.4803,20.4564,20.4644,27406.0
2016-01-26 14:15:00,25.67,25.76,25.67,25.76,18380.0,20.4564,20.5282,20.4564,20.5282,18380.0
2016-01-26 14:20:00,25.75,25.77,25.74,25.74,26032.0,20.5202,20.5361,20.5122,20.5122,26032.0
2016-01-26 14:25:00,25.74,25.75,25.71,25.75,31730.0,20.5122,20.5202,20.4883,20.5202,31730.0
2016-01-26 14:30:00,25.74,25.77,25.74,25.74,12800.0,20.5122,20.5361,20.5122,20.5122,12800.0
2016-01-26 14:35:00,25.74,25.75,25.71,25.75,22086.0,20.5122,20.5202,20.4883,20.5202,22086.0
2016-01-26 14:40:00,25.75,25.75,25.74,25.75,30284.0,20.5202,20.5202,20.5122,20.5202,30284.0
2016-01-26 14:45:00,25.75,25.77,25.74,25.75,16688.0,20.5202,20.5361,20.5122,20.5202,16688.0
2016-01-26 14:50:00,25.76,25.8,25.75,25.8,19664.0,20.5282,20.56,20.5202,20.56,19664.0
2016-01-26 14:55:00,25.8,25.8,25.74,25.74,15930.0,20.56,20.56,20.5122,20.5122,15930.0
2016-01-26 15:00:00,25.75,25.75,25.73,25.75,19258.0,20.5202,20.5202,20.5043,20.5202,19258.0
2016-01-26 15:05:00,25.73,25.77,25.73,25.75,14748.0,20.5043,20.5361,20.5043,20.5202,14748.0
2016-01-26 15:10:00,25.75,25.77,25.74,25.77,38590.0,20.5202,20.5361,20.5122,20.5361,38590.0
2016-01-26 15:15:00,25.76,25.77,25.74,25.74,32998.0,20.5282,20.5361,20.5122,20.5122,32998.0
2016-01-26 15:20:00,25.74,25.75,25.72,25.72,27468.0,20.5122,20.5202,20.4963,20.4963,27468.0
2016-01-26 15:25:00,25.71,25.77,25.71,25.76,54202.0,20.4883,20.5361,20.4883,20.5282,54202.0
2016-01-26 15:30:00,25.75,25.78,25.74,25.77,41200.0,20.5202,20.5441,20.5122,20.5361,41200.0
2016-01-26 15:35:00,25.77,25.77,25.74,25.77,38828.0,20.5361,20.5361,20.5122,20.5361,38828.0
2016-01-26 15:40:00,25.76,25.81,25.76,25.8,59516.0,20.5282,20.568,20.5282,20.56,59516.0
2016-01-26 15:45:00,25.79,25.79,25.74,25.75,105056.0,20.5521,20.5521,20.5122,20.5202,105056.0
2016-01-26 15:50:00,25.75,25.77,25.75,25.75,40496.0,20.5202,20.5361,20.5202,20.5202,40496.0
2016-01-26 15:55:00,25.75,25.8,25.75,25.79,87018.0,20.5202,20.56,20.5202,20.5521,87018.0
2016-01-27 09:30:00,25.75,25.75,25.57,25.72,21104.0,20.5202,20.5202,20.3768,20.4963,21104.0
2016-01-27 09:35:00,25.77,25.84,25.72,25.84,5578.0,20.5361,20.5919,20.4963,20.5919,5578.0
2016-01-27 09:40:00,25.89,26.0,25.88,26.0,16350.0,20.6318,20.7194,20.6238,20.7194,16350.0
2016-01-27 09:45:00,26.0,26.05,25.99,26.01,12400.0,20.7194,20.7593,20.7114,20.7274,12400.0
2016-01-27 09:50:00,25.98,25.98,25.88,25.93,15300.0,20.7035,20.7035,20.6238,20.6636,15300.0
2016-01-27 09:55:00,25.95,25.95,25.89,25.89,1600.0,20.6796,20.6796,20.6318,20.6318,1600.0
2016-01-27 10:00:00,25.87,25.96,25.74,25.74,31998.0,20.6158,20.6875,20.5122,20.5122,31998.0
2016-01-27 10:05:00,25.72,25.75,25.66,25.71,9768.0,20.4963,20.5202,20.4485,20.4883,9768.0
2016-01-27 10:10:00,25.68,25.7,25.64,25.67,7458.0,20.4644,20.4803,20.4325,20.4564,7458.0
2016-01-27 10:15:00,25.66,25.75,25.65,25.75,6400.0,20.4485,20.5202,20.4405,20.5202,6400.0
2016-01-27 10:20:00,25.76,25.78,25.73,25.75,19608.0,20.5282,20.5441,20.5043,20.5202,19608.0
2016-01-27 10:25:00,25.75,25.77,25.71,25.71,3600.0,20.5202,20.5361,20.4883,20.4883,3600.0
2016-01-27 10:30:00,25.72,25.77,25.66,25.66,24904.0,20.4963,20.5361,20.4485,20.4485,24904.0
2016-01-27 10:35:00,25.68,25.79,25.68,25.76,8000.0,20.4644,20.5521,20.4644,20.5282,8000.0
2016-01-27 10:40:00,25.77,25.8,25.75,25.8,16274.0,20.5361,20.56,20.5202,20.56,16274.0
2016-01-27 10:45:00,25.83,25.83,25.72,25.72,4800.0,20.5839,20.5839,20.4963,20.4963,4800.0
2016-01-27 10:50:00,25.71,25.73,25.64,25.68,12260.0,20.4883,20.5043,20.4325,20.4644,12260.0
2016-01-27 10:55:00,25.7,25.71,25.66,25.68,8202.0,20.4803,20.4883,20.4485,20.4644,8202.0
2016-01-27 11:00:00,25.68,25.71,25.66,25.71,11174.0,20.4644,20.4883,20.4485,20.4883,11174.0
2016-01-27 11:05:00,25.73,25.73,25.69,25.69,4310.0,20.5043,20.5043,20.4724,20.4724,4310.0
2016-01-27 11:10:00,25.69,25.73,25.66,25.73,5800.0,20.4724,20.5043,20.4485,20.5043,5800.0
2016-01-27 11:15:00,25.71,25.75,25.7,25.75,2600.0,20.4883,20.5202,20.4803,20.5202,2600.0
2016-01-27 11:20:00,25.78,25.82,25.77,25.82,11200.0,20.5441,20.576,20.5361,20.576,11200.0
2016-01-27 11:25:00,25.8,25.8,25.77,25.8,6800.0,20.56,20.56,20.5361,20.56,6800.0
2016-01-27 11:30:00,25.8,25.81,25.77,25.8,7462.0,20.56,20.568,20.5361,20.56,7462.0
2016-01-27 11:35:00,25.8,25.84,25.8,25.83,7600.0,20.56,20.5919,20.56,20.5839,7600.0
2016-01-27 11:40:00,25.84,25.85,25.78,25.84,31434.0,20.5919,20.5999,20.5441,20.5919,31434.0
2016-01-27 11:45:00,25.84,25.86,25.84,25.85,4600.0,20.5919,20.6079,20.5919,20.5999,4600.0
2016-01-27 11:50:00,25.85,25.88,25.85,25.85,6004.0,20.5999,20.6238,20.5999,20.5999,6004.0
2016-01-27 11:55:00,25.86,25.9,25.86,25.9,4016.0,20.6079,20.6397,20.6079,20.6397,4016.0
2016-01-27 12:00:00,25.9,25.9,25.86,25.87,9554.0,20.6397,20.6397,20.6079,20.6158,9554.0
2016-01-27 12:05:00,25.87,25.88,25.83,25.85,8688.0,20.6158,20.6238,20.5839,20.5999,8688.0
2016-01-27 12:10:00,25.88,25.91,25.88,25.9,3612.0,20.6238,20.6477,20.6238,20.6397,3612.0
2016-01-27 12:15:00,25.9,25.93,25.9,25.93,1600.0,20.6397,20.6636,20.6397,20.6636,1600.0
2016-01-27 12:20:00,25.92,25.93,25.89,25.92,17532.0,20.6557,20.6636,20.6318,20.6557,17532.0
2016-01-27 12:25:00,25.93,25.93,25.83,25.85,15600.0,20.6636,20.6636,20.5839,20.5999,15600.0
2016-01-27 12:30:00,25.86,25.86,25.84,25.85,26770.0,20.6079,20.6079,20.5919,20.5999,26770.0
2016-01-27 12:35:00,25.8,25.81,25.77,25.79,4928.0,20.56,20.568,20.5361,20.5521,4928.0
2016-01-27 12:40:00,25.8,25.8,25.79,25.79,1240.0,20.56,20.56,20.5521,20.5521,1240.0
2016-01-27 12:45:00,25.79,25.82,25.78,25.8,5508.0,20.5521,20.576,20.5441,20.56,5508.0
2016-01-27 12:50:00,25.81,25.81,25.74,25.77,3200.0,20.568,20.568,20.5122,20.5361,3200.0
2016-01-27 12:55:00,25.73,25.74,25.7,25.7,1000.0,20.5043,20.5122,20.4803,20.4803,1000.0
2016-01-27 13:00:00,25.7,25.73,25.69,25.72,3200.0,20.4803,20.5043,20.4724,20.4963,3200.0
2016-01-27 13:05:00,25.74,25.77,25.72,25.75,2612.0,20.5122,20.5361,20.4963,20.5202,2612.0
2016-01-27 13:10:00,25.77,25.8,25.75,25.75,5116.0,20.5361,20.56,20.5202,20.5202,5116.0
2016-01-27 13:15:00,25.75,25.75,25.67,25.67,5416.0,20.5202,20.5202,20.4564,20.4564,5416.0
2016-01-27 13:20:00,25.66,25.7,25.63,25.67,11928.0,20.4485,20.4803,20.4246,20.4564,11928.0
2016-01-27 13:25:00,25.66,25.68,25.65,25.65,3200.0,20.4485,20.4644,20.4405,20.4405,3200.0
2016-01-27 13:30:00,25.63,25.68,25.63,25.67,4200.0,20.4246,20.4644,20.4246,20.4564,4200.0
2016-01-27 13:35:00,25.68,25.68,25.66,25.67,3200.0,20.4644,20.4644,20.4485,20.4564,3200.0
2016-01-27 13:40:00,25.66,25.68,25.63,25.63,9312.0,20.4485,20.4644,20.4246,20.4246,9312.0
2016-01-27 13:45:00,25.62,25.65,25.61,25.61,3996.0,20.4166,20.4405,20.4086,20.4086,3996.0
2016-01-27 13:50:00,25.61,25.65,25.61,25.63,8802.0,20.4086,20.4405,20.4086,20.4246,8802.0
2016-01-27 13:55:00,25.61,25.62,25.57,25.61,24286.0,20.4086,20.4166,20.3768,20.4086,24286.0
2016-01-27 14:00:00,25.62,25.64,25.53,25.56,60782.0,20.4166,20.4325,20.3449,20.3688,60782.0
2016-01-27 14:05:00,25.56,25.58,25.4,25.4,21638.0,20.3688,20.3847,20.2413,20.2413,21638.0
2016-01-27 14:10:00,25.39,25.42,25.36,25.39,21776.0,20.2333,20.2572,20.2094,20.2333,21776.0
2016-01-27 14:15:00,25.39,25.46,25.38,25.45,15324.0,20.2333,20.2891,20.2253,20.2811,15324.0
2016-01-27 14:20:00,25.45,25.54,25.44,25.45,16976.0,20.2811,20.3528,20.2732,20.2811,16976.0
2016-01-27 14:25:00,25.44,25.47,25.42,25.43,12846.0,20.2732,20.2971,20.2572,20.2652,12846.0
2016-01-27 14:30:00,25.42,25.49,25.41,25.44,26518.0,20.2572,20.313,20.2492,20.2732,26518.0
2016-01-27 14:35:00,25.44,25.46,25.36,25.38,24380.0,20.2732,20.2891,20.2094,20.2253,24380.0
2016-01-27 14:40:00,25.36,25.38,25.34,25.36,16262.0,20.2094,20.2253,20.1935,20.2094,16262.0
2016-01-27 14:45:00,25.36,25.42,25.34,25.36,20404.0,20.2094,20.2572,20.1935,20.2094,20404.0
2016-01-27 14:50:00,25.35,25.38,25.33,25.37,19750.0,20.2014,20.2253,20.1855,20.2174,19750.0
2016-01-27 14:55:00,25.37,25.38,25.3,25.3,20884.0,20.2174,20.2253,20.1616,20.1616,20884.0
2016-01-27 15:00:00,25.3,25.34,25.22,25.22,20882.0,20.1616,20.1935,20.0978,20.0978,20882.0
2016-01-27 15:05:00,25.21,25.22,25.17,25.22,13800.0,20.0899,20.0978,20.058,20.0978,13800.0
2016-01-27 15:10:00,25.2,25.21,25.1,25.11,20418.0,20.0819,20.0899,20.0022,20.0102,20418.0
2016-01-27 15:15:00,25.11,25.11,25.06,25.09,23992.0,20.0102,20.0102,19.9703,19.9942,23992.0
2016-01-27 15:20:00,25.09,25.23,25.07,25.21,14000.0,19.9942,20.1058,19.9783,20.0899,14000.0
2016-01-27 15:25:00,25.21,25.28,25.2,25.22,30208.0,20.0899,20.1457,20.0819,20.0978,30208.0
2016-01-27 15:30:00,25.22,25.28,25.22,25.27,41044.0,20.0978,20.1457,20.0978,20.1377,41044.0
2016-01-27 15:35:00,25.27,25.32,25.25,25.25,33534.0,20.1377,20.1775,20.1217,20.1217,33534.0
2016-01-27 15:40:00,25.25,25.25,25.15,25.19,40492.0,20.1217,20.1217,20.0421,20.0739,40492.0
2016-01-27 15:45:00,25.18,25.33,25.15,25.32,104752.0,20.066,20.1855,20.0421,20.1775,104752.0
2016-01-27 15:50:00,25.31,25.39,25.29,25.38,144486.0,20.1696,20.2333,20.1536,20.2253,144486.0
2016-01-27 15:55:00,25.39,25.41,25.36,25.38,238848.0,20.2333,20.2492,20.2094,20.2253,238848.0
2016-01-28 09:30:00,25.52,25.66,25.44,25.44,21556.0,20.3369,20.4485,20.2732,20.2732,21556.0
2016-01-28 09:35:00,25.38,25.46,25.25,25.38,10100.0,20.2253,20.2891,20.1217,20.2253,10100.0
2016-01-28 09:40:00,25.36,25.43,25.28,25.41,11266.0,20.2094,20.2652,20.1457,20.2492,11266.0
2016-01-28 09:45:00,25.41,25.41,25.26,25.26,13000.0,20.2492,20.2492,20.1297,20.1297,13000.0
2016-01-28 09:50:00,25.29,25.43,25.29,25.38,16996.0,20.1536,20.2652,20.1536,20.2253,16996.0
2016-01-28 09:55:00,25.39,25.43,25.37,25.42,14154.0,20.2333,20.2652,20.2174,20.2572,14154.0
2016-01-28 10:00:00,25.48,25.48,25.25,25.27,14100.0,20.305,20.305,20.1217,20.1377,14100.0
2016-01-28 10:05:00,25.3,25.33,25.16,25.17,15988.0,20.1616,20.1855,20.05,20.058,15988.0
2016-01-28 10:10:00,25.16,25.23,25.16,25.17,16546.0,20.05,20.1058,20.05,20.058,16546.0
2016-01-28 10:15:00,25.16,25.16,25.08,25.09,59108.0,20.05,20.05,19.9863,19.9942,59108.0
2016-01-28 10:20:00,25.11,25.14,25.06,25.14,16178.0,20.0102,20.0341,19.9703,20.0341,16178.0
2016-01-28 10:25:00,25.15,25.2,25.07,25.07,17266.0,20.0421,20.0819,19.9783,19.9783,17266.0
2016-01-28 10:30:00,25.06,25.1,25.0,25.03,17618.0,19.9703,20.0022,19.9225,19.9464,17618.0
2016-01-28 10:35:00,25.07,25.11,25.04,25.1,14870.0,19.9783,20.0102,19.9544,20.0022,14870.0
2016-01-28 10:40:00,25.11,25.18,25.1,25.14,12840.0,20.0102,20.066,20.0022,20.0341,12840.0
2016-01-28 10:45:00,25.13,25.15,25.04,25.06,34080.0,20.0261,20.0421,19.9544,19.9703,34080.0
2016-01-28 10:50:00,25.09,25.09,25.03,25.03,15708.0,19.9942,19.9942,19.9464,19.9464,15708.0
2016-01-28 10:55:00,25.02,25.15,25.02,25.15,14302.0,19.9385,20.0421,19.9385,20.0421,14302.0
2016-01-28 11:00:00,25.15,25.17,25.11,25.15,19766.0,20.0421,20.058,20.0102,20.0421,19766.0
2016-01-28 11:05:00,25.15,25.24,25.15,25.23,20508.0,20.0421,20.1138,20.0421,20.1058,20508.0
2016-01-28 11:10:00,25.21,25.21,25.11,25.15,19786.0,20.0899,20.0899,20.0102,20.0421,19786.0
2016-01-28 11:15:00,25.15,25.2,25.15,25.15,15188.0,20.0421,20.0819,20.0421,20.0421,15188.0
2016-01-28 11:20:00,25.17,25.22,25.15,25.2,21374.0,20.058,20.0978,20.0421,20.0819,21374.0
2016-01-28 11:25:00,25.22,25.23,25.11,25.11,17896.0,20.0978,20.1058,20.0102,20.0102,17896.0
2016-01-28 11:30:00,25.1,25.1,25.02,25.03,17218.0,20.0022,20.0022,19.9385,19.9464,17218.0
2016-01-28 11:35:00,25.04,25.04,24.98,24.98,15326.0,19.9544,19.9544,19.9066,19.9066,15326.0
2016-01-28 11:40:00,24.98,25.0,24.91,24.93,13768.0,19.9066,19.9225,19.8508,19.8667,13768.0
2016-01-28 11:45:00,24.93,24.93,24.89,24.91,16558.0,19.8667,19.8667,19.8349,19.8508,16558.0
2016-01-28 11:50:00,24.91,24.93,24.91,24.93,29706.0,19.8508,19.8667,19.8508,19.8667,29706.0
2016-01-28 11:55:00,24.91,24.92,24.86,24.88,32968.0,19.8508,19.8588,19.811,19.8269,32968.0
2016-01-28 12:00:00,24.85,24.93,24.84,24.93,13364.0,19.803,19.8667,19.795,19.8667,13364.0
2016-01-28 12:05:00,24.93,24.95,24.88,24.88,14194.0,19.8667,19.8827,19.8269,19.8269,14194.0
2016-01-28 12:10:00,24.88,24.92,24.85,24.87,10628.0,19.8269,19.8588,19.803,19.8189,10628.0
2016-01-28 12:15:00,24.88,24.89,24.81,24.83,13364.0,19.8269,19.8349,19.7711,19.787,13364.0
2016-01-28 12:20:00,24.83,24.88,24.83,24.85,13088.0,19.787,19.8269,19.787,19.803,13088.0
2016-01-28 12:25:00,24.86,24.89,24.83,24.87,10000.0,19.811,19.8349,19.787,19.8189,10000.0
2016-01-28 12:30:00,24.87,24.95,24.86,24.95,22706.0,19.8189,19.8827,19.811,19.8827,22706.0
2016-01-28 12:35:00,24.95,24.98,24.9,24.9,16240.0,19.8827,19.9066,19.8428,19.8428,16240.0
2016-01-28 12:40:00,24.92,24.95,24.9,24.92,13094.0,19.8588,19.8827,19.8428,19.8588,13094.0
2016-01-28 12:45:00,24.92,24.92,24.88,24.89,38562.0,19.8588,19.8588,19.8269,19.8349,38562.0
2016-01-28 12:50:00,24.9,24.93,24.86,24.88,11524.0,19.8428,19.8667,19.811,19.8269,11524.0
2016-01-28 12:55:00,24.88,24.88,24.85,24.86,11208.0,19.8269,19.8269,19.803,19.811,11208.0
2016-01-28 13:00:00,24.85,24.87,24.82,24.84,14936.0,19.803,19.8189,19.7791,19.795,14936.0
2016-01-28 13:05:00,24.83,24.9,24.83,24.9,14318.0,19.787,19.8428,19.787,19.8428,14318.0
2016-01-28 13:10:00,24.9,24.92,24.89,24.9,42452.0,19.8428,19.8588,19.8349,19.8428,42452.0
2016-01-28 13:15:00,24.9,24.9,24.78,24.81,15182.0,19.8428,19.8428,19.7472,19.7711,15182.0
2016-01-28 13:20:00,24.8,24.8,24.77,24.77,11342.0,19.7631,19.7631,19.7392,19.7392,11342.0
2016-01-28 13:25:00,24.78,24.84,24.77,24.83,23508.0,19.7472,19.795,19.7392,19.787,23508.0
2016-01-28 13:30:00,24.84,24.9,24.84,24.89,16570.0,19.795,19.8428,19.795,19.8349,16570.0
2016-01-28 13:35:00,24.89,24.89,24.82,24.84,11400.0,19.8349,19.8349,19.7791,19.795,11400.0
2016-01-28 13:40:00,24.85,24.85,24.8,24.82,12716.0,19.803,19.803,19.7631,19.7791,12716.0
2016-01-28 13:45:00,24.83,24.83,24.78,24.81,15172.0,19.787,19.787,19.7472,19.7711,15172.0
2016-01-28 13:50:00,24.8,24.81,24.75,24.77,10200.0,19.7631,19.7711,19.7233,19.7392,10200.0
2016-01-28 13:55:00,24.77,24.78,24.68,24.68,19298.0,19.7392,19.7472,19.6675,19.6675,19298.0
2016-01-28 14:00:00,24.68,24.72,24.67,24.7,22094.0,19.6675,19.6994,19.6595,19.6834,22094.0
2016-01-28 14:05:00,24.71,24.71,24.66,24.68,20424.0,19.6914,19.6914,19.6516,19.6675,20424.0
2016-01-28 14:10:00,24.7,24.7,24.62,24.65,44448.0,19.6834,19.6834,19.6197,19.6436,44448.0
2016-01-28 14:15:00,24.65,24.68,24.59,24.6,16846.0,19.6436,19.6675,19.5958,19.6038,16846.0
2016-01-28 14:20:00,24.61,24.64,24.59,24.6,22416.0,19.6117,19.6356,19.5958,19.6038,22416.0
2016-01-28 14:25:00,24.6,24.66,24.6,24.63,20018.0,19.6038,19.6516,19.6038,19.6277,20018.0
2016-01-28 14:30:00,24.64,24.68,24.64,24.65,12520.0,19.6356,19.6675,19.6356,19.6436,12520.0
2016-01-28 14:35:00,24.65,24.65,24.61,24.63,22968.0,19.6436,19.6436,19.6117,19.6277,22968.0
2016-01-28 14:40:00,24.63,24.64,24.54,24.56,26376.0,19.6277,19.6356,19.5559,19.5719,26376.0
2016-01-28 14:45:00,24.56,24.57,24.54,24.55,25368.0,19.5719,19.5799,19.5559,19.5639,25368.0
2016-01-28 14:50:00,24.56,24.57,24.53,24.54,24764.0,19.5719,19.5799,19.548,19.5559,24764.0
2016-01-28 14:55:00,24.54,24.59,24.53,24.58,28728.0,19.5559,19.5958,19.548,19.5878,28728.0
2016-01-28 15:00:00,24.58,24.59,24.57,24.58,27522.0,19.5878,19.5958,19.5799,19.5878,27522.0
2016-01-28 15:05:00,24.58,24.62,24.58,24.62,32254.0,19.5878,19.6197,19.5878,19.6197,32254.0
2016-01-28 15:10:00,24.64,24.67,24.6,24.63,26688.0,19.6356,19.6595,19.6038,19.6277,26688.0
2016-01-28 15:15:00,24.63,24.69,24.62,24.67,51048.0,19.6277,19.6755,19.6197,19.6595,51048.0
2016-01-28 15:20:00,24.68,24.68,24.64,24.67,35362.0,19.6675,19.6675,19.6356,19.6595,35362.0
2016-01-28 15:25:00,24.67,24.73,24.66,24.71,24434.0,19.6595,19.7074,19.6516,19.6914,24434.0
2016-01-28 15:30:00,24.7,24.75,24.68,24.73,29358.0,19.6834,19.7233,19.6675,19.7074,29358.0
2016-01-28 15:35:00,24.73,24.78,24.73,24.73,29312.0,19.7074,19.7472,19.7074,19.7074,29312.0
2016-01-28 15:40:00,24.73,24.75,24.66,24.67,39660.0,19.7074,19.7233,19.6516,19.6595,39660.0
2016-01-28 15:45:00,24.66,24.73,24.65,24.71,65134.0,19.6516,19.7074,19.6436,19.6914,65134.0
2016-01-28 15:50:00,24.72,24.73,24.69,24.71,78484.0,19.6994,19.7074,19.6755,19.6914,78484.0
2016-01-28 15:55:00,24.71,24.8,24.71,24.75,226188.0,19.6914,19.7631,19.6914,19.7233,226188.0
2016-01-29 09:30:00,24.84,24.93,24.84,24.89,18728.0,19.795,19.8667,19.795,19.8349,18728.0
2016-01-29 09:35:00,24.99,25.05,24.94,24.96,6000.0,19.9145,19.9624,19.8747,19.8906,6000.0
2016-01-29 09:40:00,24.99,25.04,24.99,25.04,5664.0,19.9145,19.9544,19.9145,19.9544,5664.0
2016-01-29 09:45:00,25.09,25.1,25.03,25.07,6800.0,19.9942,20.0022,19.9464,19.9783,6800.0
2016-01-29 09:50:00,25.09,25.29,25.09,25.25,15618.0,19.9942,20.1536,19.9942,20.1217,15618.0
2016-01-29 09:55:00,25.25,25.35,25.25,25.31,12408.0,20.1217,20.2014,20.1217,20.1696,12408.0
2016-01-29 10:00:00,25.35,25.35,25.28,25.33,10492.0,20.2014,20.2014,20.1457,20.1855,10492.0
2016-01-29 10:05:00,25.34,25.42,25.32,25.42,13898.0,20.1935,20.2572,20.1775,20.2572,13898.0
2016-01-29 10:10:00,25.42,25.43,25.25,25.31,11548.0,20.2572,20.2652,20.1217,20.1696,11548.0
2016-01-29 10:15:00,25.31,25.36,25.3,25.34,11200.0,20.1696,20.2094,20.1616,20.1935,11200.0
2016-01-29 10:20:00,25.34,25.39,25.33,25.36,17800.0,20.1935,20.2333,20.1855,20.2094,17800.0
2016-01-29 10:25:00,25.39,25.39,25.27,25.28,13882.0,20.2333,20.2333,20.1377,20.1457,13882.0
2016-01-29 10:30:00,25.24,25.24,25.18,25.18,20530.0,20.1138,20.1138,20.066,20.066,20530.0
2016-01-29 10:35:00,25.2,25.33,25.2,25.25,101388.0,20.0819,20.1855,20.0819,20.1217,101388.0
2016-01-29 10:40:00,25.29,25.29,25.21,25.25,14600.0,20.1536,20.1536,20.0899,20.1217,14600.0
2016-01-29 10:45:00,25.28,25.29,25.22,25.26,26316.0,20.1457,20.1536,20.0978,20.1297,26316.0
2016-01-29 10:50:00,25.27,25.27,25.18,25.18,12932.0,20.1377,20.1377,20.066,20.066,12932.0
2016-01-29 10:55:00,25.18,25.22,25.14,25.18,28866.0,20.066,20.0978,20.0341,20.066,28866.0
2016-01-29 11:00:00,25.18,25.29,25.18,25.29,10522.0,20.066,20.1536,20.066,20.1536,10522.0
2016-01-29 11:05:00,25.27,25.29,25.24,25.28,17730.0,20.1377,20.1536,20.1138,20.1457,17730.0
2016-01-29 11:10:00,25.28,25.32,25.25,25.28,11512.0,20.1457,20.1775,20.1217,20.1457,11512.0
2016-01-29 11:15:00,25.28,25.29,25.25,25.25,15800.0,20.1457,20.1536,20.1217,20.1217,15800.0
2016-01-29 11:20:00,25.28,25.29,25.25,25.26,16292.0,20.1457,20.1536,20.1217,20.1297,16292.0
2016-01-29 11:25:00,25.27,25.29,25.24,25.24,11100.0,20.1377,20.1536,20.1138,20.1138,11100.0
2016-01-29 11:30:00,25.24,25.26,25.17,25.2,26132.0,20.1138,20.1297,20.058,20.0819,26132.0
2016-01-29 11:35:00,25.2,25.2,25.12,25.15,21690.0,20.0819,20.0819,20.0181,20.0421,21690.0
2016-01-29 11:40:00,25.15,25.17,25.1,25.17,19580.0,20.0421,20.058,20.0022,20.058,19580.0
2016-01-29 11:45:00,25.18,25.24,25.17,25.2,6200.0,20.066,20.1138,20.058,20.0819,6200.0
2016-01-29 11:50:00,25.21,25.25,25.2,25.23,26936.0,20.0899,20.1217,20.0819,20.1058,26936.0
2016-01-29 11:55:00,25.25,25.25,25.18,25.2,17100.0,20.1217,20.1217,20.066,20.0819,17100.0
2016-01-29 12:00:00,25.19,25.24,25.17,25.24,8274.0,20.0739,20.1138,20.058,20.1138,8274.0
2016-01-29 12:05:00,25.24,25.26,25.23,25.23,10600.0,20.1138,20.1297,20.1058,20.1058,10600.0
2016-01-29 12:10:00,25.22,25.25,25.21,25.23,23142.0,20.0978,20.1217,20.0899,20.1058,23142.0
2016-01-29 12:15:00,25.23,25.27,25.23,25.26,30600.0,20.1058,20.1377,20.1058,20.1297,30600.0
2016-01-29 12:20:00,25.26,25.26,25.23,25.25,9002.0,20.1297,20.1297,20.1058,20.1217,9002.0
2016-01-29 12:25:00,25.25,25.29,25.22,25.22,26602.0,20.1217,20.1536,20.0978,20.0978,26602.0
2016-01-29 12:30:00,25.21,25.21,25.15,25.16,7508.0,20.0899,20.0899,20.0421,20.05,7508.0
2016-01-29 12:35:00,25.15,25.2,25.14,25.16,15900.0,20.0421,20.0819,20.0341,20.05,15900.0
2016-01-29 12:40:00,25.16,25.23,25.16,25.21,11212.0,20.05,20.1058,20.05,20.0899,11212.0
2016-01-29 12:45:00,25.2,25.22,25.2,25.21,10774.0,20.0819,20.0978,20.0819,20.0899,10774.0
2016-01-29 12:50:00,25.21,25.22,25.18,25.22,8600.0,20.0899,20.0978,20.066,20.0978,8600.0
2016-01-29 12:55:00,25.21,25.23,25.19,25.21,9800.0,20.0899,20.1058,20.0739,20.0899,9800.0
2016-01-29 13:00:00,25.21,25.23,25.17,25.17,14986.0,20.0899,20.1058,20.058,20.058,14986.0
2016-01-29 13:05:00,25.17,25.2,25.17,25.18,8000.0,20.058,20.0819,20.058,20.066,8000.0
2016-01-29 13:10:00,25.2,25.23,25.2,25.21,33380.0,20.0819,20.1058,20.0819,20.0899,33380.0
2016-01-29 13:15:00,25.22,25.27,25.22,25.27,6360.0,20.0978,20.1377,20.0978,20.1377,6360.0
2016-01-29 13:20:00,25.31,25.35,25.29,25.35,16262.0,20.1696,20.2014,20.1536,20.2014,16262.0
2016-01-29 13:25:00,25.36,25.38,25.34,25.36,12600.0,20.2094,20.2253,20.1935,20.2094,12600.0
2016-01-29 13:30:00,25.37,25.38,25.32,25.32,16944.0,20.2174,20.2253,20.1775,20.1775,16944.0
2016-01-29 13:35:00,25.33,25.35,25.31,25.35,17964.0,20.1855,20.2014,20.1696,20.2014,17964.0
2016-01-29 13:40:00,25.35,25.36,25.34,25.35,26146.0,20.2014,20.2094,20.1935,20.2014,26146.0
2016-01-29 13:45:00,25.35,25.36,25.34,25.36,10620.0,20.2014,20.2094,20.1935,20.2094,10620.0
2016-01-29 13:50:00,25.35,25.35,25.3,25.33,17814.0,20.2014,20.2014,20.1616,20.1855,17814.0
2016-01-29 13:55:00,25.34,25.35,25.33,25.33,18214.0,20.1935,20.2014,20.1855,20.1855,18214.0
2016-01-29 14:00:00,25.33,25.34,25.31,25.32,14276.0,20.1855,20.1935,20.1696,20.1775,14276.0
2016-01-29 14:05:00,25.32,25.34,25.31,25.33,8614.0,20.1775,20.1935,20.1696,20.1855,8614.0
2016-01-29 14:10:00,25.33,25.35,25.32,25.34,15628.0,20.1855,20.2014,20.1775,20.1935,15628.0
2016-01-29 14:15:00,25.35,25.37,25.34,25.36,28606.0,20.2014,20.2174,20.1935,20.2094,28606.0
2016-01-29 14:20:00,25.37,25.39,25.36,25.36,12220.0,20.2174,20.2333,20.2094,20.2094,12220.0
2016-01-29 14:25:00,25.37,25.45,25.37,25.45,14316.0,20.2174,20.2811,20.2174,20.2811,14316.0
2016-01-29 14:30:00,25.46,25.51,25.45,25.51,37382.0,20.2891,20.3289,20.2811,20.3289,37382.0
2016-01-29 14:35:00,25.52,25.56,25.52,25.54,24056.0,20.3369,20.3688,20.3369,20.3528,24056.0
2016-01-29 14:40:00,25.55,25.62,25.54,25.62,98408.0,20.3608,20.4166,20.3528,20.4166,98408.0
2016-01-29 14:45:00,25.61,25.66,25.61,25.64,22688.0,20.4086,20.4485,20.4086,20.4325,22688.0
2016-01-29 14:50:00,25.63,25.65,25.61,25.63,27316.0,20.4246,20.4405,20.4086,20.4246,27316.0
2016-01-29 14:55:00,25.63,25.63,25.61,25.63,27874.0,20.4246,20.4246,20.4086,20.4246,27874.0
2016-01-29 15:00:00,25.63,25.64,25.61,25.61,57594.0,20.4246,20.4325,20.4086,20.4086,57594.0
2016-01-29 15:05:00,25.61,25.63,25.59,25.6,44428.0,20.4086,20.4246,20.3927,20.4007,44428.0
2016-01-29 15:10:00,25.6,25.63,25.59,25.63,30312.0,20.4007,20.4246,20.3927,20.4246,30312.0
2016-01-29 15:15:00,25.63,25.63,25.6,25.61,33418.0,20.4246,20.4246,20.4007,20.4086,33418.0
2016-01-29 15:20:00,25.61,25.69,25.61,25.68,31912.0,20.4086,20.4724,20.4086,20.4644,31912.0
2016-01-29 15:25:00,25.68,25.78,25.68,25.78,49818.0,20.4644,20.5441,20.4644,20.5441,49818.0
2016-01-29 15:30:00,25.77,25.78,25.74,25.74,48096.0,20.5361,20.5441,20.5122,20.5122,48096.0
2016-01-29 15:35:00,25.75,25.79,25.74,25.75,38742.0,20.5202,20.5521,20.5122,20.5202,38742.0
2016-01-29 15:40:00,25.74,25.79,25.71,25.78,43900.0,20.5122,20.5521,20.4883,20.5441,43900.0
2016-01-29 15:45:00,25.78,25.81,25.77,25.8,60630.0,20.5441,20.568,20.5361,20.56,60630.0
2016-01-29 15:50:00,25.81,25.81,25.75,25.75,114684.0,20.568,20.568,20.5202,20.5202,114684.0
2016-01-29 15:55:00,25.76,25.84,25.75,25.83,238846.0,20.5282,20.5919,20.5202,20.5839,238846.0
2016-02-01 09:30:00,25.75,25.82,25.19,25.23,39490.0,20.5202,20.576,20.0739,20.1058,39490.0
2016-02-01 09:35:00,25.3,25.49,25.3,25.48,6640.0,20.1616,20.313,20.1616,20.305,6640.0
2016-02-01 09:40:00,25.45,25.53,25.45,25.5,19688.0,20.2811,20.3449,20.2811,20.321,19688.0
2016-02-01 09:45:00,25.52,25.66,25.52,25.54,108686.0,20.3369,20.4485,20.3369,20.3528,108686.0
2016-02-01 09:50:00,25.55,25.6,25.48,25.6,14360.0,20.3608,20.4007,20.305,20.4007,14360.0
2016-02-01 09:55:00,25.6,25.68,25.59,25.68,6078.0,20.4007,20.4644,20.3927,20.4644,6078.0
2016-02-01 10:00:00,25.68,25.68,25.6,25.63,35900.0,20.4644,20.4644,20.4007,20.4246,35900.0
2016-02-01 10:05:00,25.63,25.87,25.6,25.87,25590.0,20.4246,20.6158,20.4007,20.6158,25590.0
2016-02-01 10:10:00,25.86,25.97,25.84,25.95,26204.0,20.6079,20.6955,20.5919,20.6796,26204.0
2016-02-01 10:15:00,25.93,25.97,25.86,25.86,18192.0,20.6636,20.6955,20.6079,20.6079,18192.0
2016-02-01 10:20:00,25.86,25.93,25.86,25.86,16672.0,20.6079,20.6636,20.6079,20.6079,16672.0
2016-02-01 10:25:00,25.86,25.87,25.78,25.8,12076.0,20.6079,20.6158,20.5441,20.56,12076.0
2016-02-01 10:30:00,25.8,25.86,25.79,25.79,25560.0,20.56,20.6079,20.5521,20.5521,25560.0
2016-02-01 10:35:00,25.79,25.89,25.78,25.82,20356.0,20.5521,20.6318,20.5441,20.576,20356.0
2016-02-01 10:40:00,25.8,25.86,25.78,25.86,27618.0,20.56,20.6079,20.5441,20.6079,27618.0
2016-02-01 10:45:00,25.86,25.93,25.86,25.91,48782.0,20.6079,20.6636,20.6079,20.6477,48782.0
2016-02-01 10:50:00,25.9,25.92,25.86,25.92,32826.0,20.6397,20.6557,20.6079,20.6557,32826.0
2016-02-01 10:55:00,25.93,26.06,25.93,26.04,26674.0,20.6636,20.7672,20.6636,20.7513,26674.0
2016-02-01 11:00:00,26.03,26.03,25.92,25.92,32640.0,20.7433,20.7433,20.6557,20.6557,32640.0
2016-02-01 11:05:00,25.92,25.96,25.88,25.89,21508.0,20.6557,20.6875,20.6238,20.6318,21508.0
2016-02-01 11:10:00,25.88,25.96,25.88,25.95,35968.0,20.6238,20.6875,20.6238,20.6796,35968.0
2016-02-01 11:15:00,25.95,25.95,25.88,25.89,20608.0,20.6796,20.6796,20.6238,20.6318,20608.0
2016-02-01 11:20:00,25.89,25.93,25.86,25.93,31648.0,20.6318,20.6636,20.6079,20.6636,31648.0
2016-02-01 11:25:00,25.92,26.07,25.92,26.04,23290.0,20.6557,20.7752,20.6557,20.7513,23290.0
2016-02-01 11:30:00,26.06,26.07,25.92,25.95,24768.0,20.7672,20.7752,20.6557,20.6796,24768.0
2016-02-01 11:35:00,25.96,25.98,25.93,25.97,31896.0,20.6875,20.7035,20.6636,20.6955,31896.0
2016-02-01 11:40:00,25.97,25.97,25.88,25.93,22246.0,20.6955,20.6955,20.6238,20.6636,22246.0
2016-02-01 11:45:00,25.93,25.93,25.87,25.89,24970.0,20.6636,20.6636,20.6158,20.6318,24970.0
2016-02-01 11:50:00,25.89,25.91,25.85,25.91,39128.0,20.6318,20.6477,20.5999,20.6477,39128.0
2016-02-01 11:55:00,25.91,25.93,25.85,25.87,28546.0,20.6477,20.6636,20.5999,20.6158,28546.0
2016-02-01 12:00:00,25.88,25.91,25.82,25.85,19688.0,20.6238,20.6477,20.576,20.5999,19688.0
2016-02-01 12:05:00,25.85,25.87,25.76,25.78,24324.0,20.5999,20.6158,20.5282,20.5441,24324.0
2016-02-01 12:10:00,25.78,25.81,25.74,25.77,19622.0,20.5441,20.568,20.5122,20.5361,19622.0
2016-02-01 12:15:00,25.76,25.78,25.73,25.74,20152.0,20.5282,20.5441,20.5043,20.5122,20152.0
2016-02-01 12:20:00,25.74,25.75,25.66,25.67,27028.0,20.5122,20.5202,20.4485,20.4564,27028.0
2016-02-01 12:25:00,25.67,25.73,25.67,25.68,15266.0,20.4564,20.5043,20.4564,20.4644,15266.0
2016-02-01 12:30:00,25.68,25.78,25.68,25.75,19816.0,20.4644,20.5441,20.4644,20.5202,19816.0
2016-02-01 12:35:00,25.75,25.81,25.74,25.78,9800.0,20.5202,20.568,20.5122,20.5441,9800.0
2016-02-01 12:40:00,25.79,25.86,25.77,25.86,20510.0,20.5521,20.6079,20.5361,20.6079,20510.0
2016-02-01 12:45:00,25.86,25.86,25.81,25.81,21680.0,20.6079,20.6079,20.568,20.568,21680.0
2016-02-01 12:50:00,25.81,25.81,25.67,25.68,24958.0,20.568,20.568,20.4564,20.4644,24958.0
2016-02-01 12:55:00,25.67,25.7,25.62,25.63,33506.0,20.4564,20.4803,20.4166,20.4246,33506.0
2016-02-01 13:00:00,25.64,25.72,25.63,25.71,32052.0,20.4325,20.4963,20.4246,20.4883,32052.0
2016-02-01 13:05:00,25.71,25.72,25.64,25.65,16140.0,20.4883,20.4963,20.4325,20.4405,16140.0
2016-02-01 13:10:00,25.66,25.68,25.63,25.68,23174.0,20.4485,20.4644,20.4246,20.4644,23174.0
2016-02-01 13:15:00,25.67,25.71,25.65,25.66,22600.0,20.4564,20.4883,20.4405,20.4485,22600.0
2016-02-01 13:20:00,25.65,25.7,25.65,25.66,23322.0,20.4405,20.4803,20.4405,20.4485,23322.0
2016-02-01 13:25:00,25.67,25.69,25.64,25.68,24200.0,20.4564,20.4724,20.4325,20.4644,24200.0
2016-02-01 13:30:00,25.69,25.69,25.63,25.65,16674.0,20.4724,20.4724,20.4246,20.4405,16674.0
2016-02-01 13:35:00,25.64,25.67,25.63,25.65,19196.0,20.4325,20.4564,20.4246,20.4405,19196.0
2016-02-01 13:40:00,25.65,25.68,25.62,25.65,44312.0,20.4405,20.4644,20.4166,20.4405,44312.0
2016-02-01 13:45:00,25.66,25.8,25.66,25.75,14600.0,20.4485,20.56,20.4485,20.5202,14600.0
2016-02-01 13:50:00,25.75,25.75,25.72,25.73,25586.0,20.5202,20.5202,20.4963,20.5043,25586.0
2016-02-01 13:55:00,25.73,25.83,25.72,25.83,56494.0,20.5043,20.5839,20.4963,20.5839,56494.0
2016-02-01 14:00:00,25.83,25.83,25.75,25.75,39986.0,20.5839,20.5839,20.5202,20.5202,39986.0
2016-02-01 14:05:00,25.75,25.78,25.72,25.73,131406.0,20.5202,20.5441,20.4963,20.5043,131406.0
2016-02-01 14:10:00,25.74,25.77,25.69,25.71,24400.0,20.5122,20.5361,20.4724,20.4883,24400.0
2016-02-01 14:15:00,25.7,25.72,25.65,25.68,31796.0,20.4803,20.4963,20.4405,20.4644,31796.0
2016-02-01 14:20:00,25.7,25.72,25.68,25.7,11800.0,20.4803,20.4963,20.4644,20.4803,11800.0
2016-02-01 14:25:00,25.72,25.73,25.66,25.73,19700.0,20.4963,20.5043,20.4485,20.5043,19700.0
2016-02-01 14:30:00,25.73,25.79,25.7,25.75,35400.0,20.5043,20.5521,20.4803,20.5202,35400.0
2016-02-01 14:35:00,25.76,25.79,25.71,25.73,33504.0,20.5282,20.5521,20.4883,20.5043,33504.0
2016-02-01 14:40:00,25.74,25.85,25.73,25.79,50360.0,20.5122,20.5999,20.5043,20.5521,50360.0
2016-02-01 14:45:00,25.78,25.81,25.75,25.75,21744.0,20.5441,20.568,20.5202,20.5202,21744.0
2016-02-01 14:50:00,25.76,25.8,25.74,25.75,24742.0,20.5282,20.56,20.5122,20.5202,24742.0
2016-02-01 14:55:00,25.76,25.79,25.75,25.78,46600.0,20.5282,20.5521,20.5202,20.5441,46600.0
2016-02-01 15:00:00,25.77,25.79,25.75,25.75,48132.0,20.5361,20.5521,20.5202,20.5202,48132.0
2016-02-01 15:05:00,25.75,25.78,25.75,25.75,20382.0,20.5202,20.5441,20.5202,20.5202,20382.0
2016-02-01 15:10:00,25.74,25.75,25.7,25.73,28082.0,20.5122,20.5202,20.4803,20.5043,28082.0
2016-02-01 15:15:00,25.75,25.86,25.73,25.83,51218.0,20.5202,20.6079,20.5043,20.5839,51218.0
2016-02-01 15:20:00,25.83,25.86,25.83,25.83,37792.0,20.5839,20.6079,20.5839,20.5839,37792.0
2016-02-01 15:25:00,25.84,25.84,25.8,25.81,51312.0,20.5919,20.5919,20.56,20.568,51312.0
2016-02-01 15:30:00,25.82,25.82,25.73,25.74,59628.0,20.576,20.576,20.5043,20.5122,59628.0
2016-02-01 15:35:00,25.74,25.78,25.71,25.71,85104.0,20.5122,20.5441,20.4883,20.4883,85104.0
2016-02-01 15:40:00,25.72,25.85,25.71,25.85,50500.0,20.4963,20.5999,20.4883,20.5999,50500.0
2016-02-01 15:45:00,25.84,25.84,25.79,25.8,84666.0,20.5919,20.5919,20.5521,20.56,84666.0
2016-02-01 15:50:00,25.8,25.81,25.77,25.8,85112.0,20.56,20.568,20.5361,20.56,85112.0
2016-02-01 15:55:00,25.8,25.85,25.79,25.83,195182.0,20.56,20.5999,20.5521,20.5839,195182.0
2016-02-02 09:30:00,25.71,25.9,25.63,25.77,26392.0,20.4883,20.6397,20.4246,20.5361,26392.0
2016-02-02 09:35:00,25.75,25.76,25.64,25.65,18912.0,20.5202,20.5282,20.4325,20.4405,18912.0
2016-02-02 09:40:00,25.66,25.71,25.54,25.63,4800.0,20.4485,20.4883,20.3528,20.4246,4800.0
2016-02-02 09:45:00,25.61,25.66,25.54,25.57,8000.0,20.4086,20.4485,20.3528,20.3768,8000.0
2016-02-02 09:50:00,25.47,25.47,25.36,25.39,13816.0,20.2971,20.2971,20.2094,20.2333,13816.0
2016-02-02 09:55:00,25.37,25.37,25.29,25.29,11154.0,20.2174,20.2174,20.1536,20.1536,11154.0
2016-02-02 10:00:00,25.3,25.48,25.29,25.47,37234.0,20.1616,20.305,20.1536,20.2971,37234.0
2016-02-02 10:05:00,25.46,25.54,25.43,25.53,24492.0,20.2891,20.3528,20.2652,20.3449,24492.0
2016-02-02 10:10:00,25.54,25.56,25.42,25.42,35800.0,20.3528,20.3688,20.2572,20.2572,35800.0
2016-02-02 10:15:00,25.4,25.43,25.35,25.35,33210.0,20.2413,20.2652,20.2014,20.2014,33210.0
2016-02-02 10:20:00,25.34,25.36,25.3,25.31,44996.0,20.1935,20.2094,20.1616,20.1696,44996.0
2016-02-02 10:25:00,25.33,25.5,25.32,25.5,14742.0,20.1855,20.321,20.1775,20.321,14742.0
2016-02-02 10:30:00,25.5,25.52,25.47,25.47,16858.0,20.321,20.3369,20.2971,20.2971,16858.0
2016-02-02 10:35:00,25.46,25.52,25.43,25.5,10000.0,20.2891,20.3369,20.2652,20.321,10000.0
2016-02-02 10:40:00,25.49,25.51,25.45,25.46,15106.0,20.313,20.3289,20.2811,20.2891,15106.0
2016-02-02 10:45:00,25.46,25.46,25.4,25.42,18300.0,20.2891,20.2891,20.2413,20.2572,18300.0
2016-02-02 10:50:00,25.43,25.44,25.4,25.42,11096.0,20.2652,20.2732,20.2413,20.2572,11096.0
2016-02-02 10:55:00,25.43,25.47,25.43,25.46,9112.0,20.2652,20.2971,20.2652,20.2891,9112.0
2016-02-02 11:00:00,25.47,25.54,25.47,25.53,12892.0,20.2971,20.3528,20.2971,20.3449,12892.0
2016-02-02 11:05:00,25.52,25.54,25.49,25.5,16736.0,20.3369,20.3528,20.313,20.321,16736.0
2016-02-02 11:10:00,25.5,25.56,25.48,25.56,21060.0,20.321,20.3688,20.305,20.3688,21060.0
2016-02-02 11:15:00,25.57,25.57,25.5,25.5,14382.0,20.3768,20.3768,20.321,20.321,14382.0
2016-02-02 11:20:00,25.5,25.54,25.5,25.5,33302.0,20.321,20.3528,20.321,20.321,33302.0
2016-02-02 11:25:00,25.5,25.55,25.5,25.55,9204.0,20.321,20.3608,20.321,20.3608,9204.0
2016-02-02 11:30:00,25.55,25.6,25.53,25.59,16324.0,20.3608,20.4007,20.3449,20.3927,16324.0
2016-02-02 11:35:00,25.58,25.6,25.56,25.58,16718.0,20.3847,20.4007,20.3688,20.3847,16718.0
2016-02-02 11:40:00,25.58,25.58,25.51,25.52,23826.0,20.3847,20.3847,20.3289,20.3369,23826.0
2016-02-02 11:45:00,25.51,25.51,25.43,25.44,16312.0,20.3289,20.3289,20.2652,20.2732,16312.0
2016-02-02 11:50:00,25.45,25.48,25.45,25.47,11792.0,20.2811,20.305,20.2811,20.2971,11792.0
2016-02-02 11:55:00,25.48,25.5,25.47,25.49,13266.0,20.305,20.321,20.2971,20.313,13266.0
2016-02-02 12:00:00,25.48,25.52,25.45,25.46,21462.0,20.305,20.3369,20.2811,20.2891,21462.0
2016-02-02 12:05:00,25.45,25.49,25.45,25.47,11902.0,20.2811,20.313,20.2811,20.2971,11902.0
2016-02-02 12:10:00,25.45,25.45,25.38,25.39,7200.0,20.2811,20.2811,20.2253,20.2333,7200.0
2016-02-02 12:15:00,25.39,25.44,25.36,25.43,10542.0,20.2333,20.2732,20.2094,20.2652,10542.0
2016-02-02 12:20:00,25.43,25.46,25.43,25.46,8950.0,20.2652,20.2891,20.2652,20.2891,8950.0
2016-02-02 12:25:00,25.46,25.46,25.42,25.45,14914.0,20.2891,20.2891,20.2572,20.2811,14914.0
2016-02-02 12:30:00,25.43,25.45,25.42,25.45,5800.0,20.2652,20.2811,20.2572,20.2811,5800.0
2016-02-02 12:35:00,25.46,25.54,25.46,25.53,8430.0,20.2891,20.3528,20.2891,20.3449,8430.0
2016-02-02 12:40:00,25.53,25.54,25.5,25.51,11300.0,20.3449,20.3528,20.321,20.3289,11300.0
2016-02-02 12:45:00,25.53,25.55,25.52,25.53,9800.0,20.3449,20.3608,20.3369,20.3449,9800.0
2016-02-02 12:50:00,25.52,25.54,25.51,25.54,9400.0,20.3369,20.3528,20.3289,20.3528,9400.0
2016-02-02 12:55:00,25.53,25.57,25.52,25.57,10920.0,20.3449,20.3768,20.3369,20.3768,10920.0
2016-02-02 13:00:00,25.55,25.57,25.52,25.55,13800.0,20.3608,20.3768,20.3369,20.3608,13800.0
2016-02-02 13:05:00,25.54,25.55,25.51,25.52,18890.0,20.3528,20.3608,20.3289,20.3369,18890.0
2016-02-02 13:10:00,25.53,25.54,25.51,25.52,8442.0,20.3449,20.3528,20.3289,20.3369,8442.0
2016-02-02 13:15:00,25.52,25.54,25.5,25.54,8000.0,20.3369,20.3528,20.321,20.3528,8000.0
2016-02-02 13:20:00,25.53,25.54,25.5,25.53,10936.0,20.3449,20.3528,20.321,20.3449,10936.0
2016-02-02 13:25:00,25.54,25.61,25.54,25.6,13294.0,20.3528,20.4086,20.3528,20.4007,13294.0
2016-02-02 13:30:00,25.6,25.61,25.55,25.57,12408.0,20.4007,20.4086,20.3608,20.3768,12408.0
2016-02-02 13:35:00,25.57,25.58,25.54,25.55,11190.0,20.3768,20.3847,20.3528,20.3608,11190.0
2016-02-02 13:40:00,25.55,25.55,25.53,25.54,9420.0,20.3608,20.3608,20.3449,20.3528,9420.0
2016-02-02 13:45:00,25.55,25.55,25.53,25.55,20122.0,20.3608,20.3608,20.3449,20.3608,20122.0
2016-02-02 13:50:00,25.54,25.56,25.53,25.56,16976.0,20.3528,20.3688,20.3449,20.3688,16976.0
2016-02-02 13:55:00,25.57,25.59,25.53,25.55,15134.0,20.3768,20.3927,20.3449,20.3608,15134.0
2016-02-02 14:00:00,25.55,25.59,25.54,25.59,19014.0,20.3608,20.3927,20.3528,20.3927,19014.0
2016-02-02 14:05:00,25.6,25.62,25.59,25.6,24632.0,20.4007,20.4166,20.3927,20.4007,24632.0
2016-02-02 14:10:00,25.59,25.6,25.57,25.59,22524.0,20.3927,20.4007,20.3768,20.3927,22524.0
2016-02-02 14:15:00,25.59,25.6,25.56,25.59,21986.0,20.3927,20.4007,20.3688,20.3927,21986.0
2016-02-02 14:20:00,25.58,25.6,25.55,25.56,13716.0,20.3847,20.4007,20.3608,20.3688,13716.0
2016-02-02 14:25:00,25.55,25.56,25.49,25.49,15038.0,20.3608,20.3688,20.313,20.313,15038.0
2016-02-02 14:30:00,25.52,25.56,25.51,25.56,30578.0,20.3369,20.3688,20.3289,20.3688,30578.0
2016-02-02 14:35:00,25.55,25.57,25.54,25.55,12914.0,20.3608,20.3768,20.3528,20.3608,12914.0
2016-02-02 14:40:00,25.55,25.56,25.51,25.51,15862.0,20.3608,20.3688,20.3289,20.3289,15862.0
2016-02-02 14:45:00,25.5,25.54,25.5,25.54,19448.0,20.321,20.3528,20.321,20.3528,19448.0
2016-02-02 14:50:00,25.54,25.57,25.5,25.51,12736.0,20.3528,20.3768,20.321,20.3289,12736.0
2016-02-02 14:55:00,25.51,25.51,25.41,25.41,13600.0,20.3289,20.3289,20.2492,20.2492,13600.0
2016-02-02 15:00:00,25.4,25.43,25.37,25.37,16846.0,20.2413,20.2652,20.2174,20.2174,16846.0
2016-02-02 15:05:00,25.37,25.4,25.33,25.34,19478.0,20.2174,20.2413,20.1855,20.1935,19478.0
2016-02-02 15:10:00,25.33,25.37,25.32,25.36,16100.0,20.1855,20.2174,20.1775,20.2094,16100.0
2016-02-02 15:15:00,25.37,25.43,25.37,25.43,17688.0,20.2174,20.2652,20.2174,20.2652,17688.0
2016-02-02 15:20:00,25.42,25.43,25.4,25.43,21268.0,20.2572,20.2652,20.2413,20.2652,21268.0
2016-02-02 15:25:00,25.42,25.46,25.42,25.43,17256.0,20.2572,20.2891,20.2572,20.2652,17256.0
2016-02-02 15:30:00,25.43,25.52,25.42,25.5,29258.0,20.2652,20.3369,20.2572,20.321,29258.0
2016-02-02 15:35:00,25.51,25.56,25.49,25.55,36298.0,20.3289,20.3688,20.313,20.3608,36298.0
2016-02-02 15:40:00,25.56,25.59,25.54,25.56,32484.0,20.3688,20.3927,20.3528,20.3688,32484.0
2016-02-02 15:45:00,25.55,25.61,25.53,25.61,68726.0,20.3608,20.4086,20.3449,20.4086,68726.0
2016-02-02 15:50:00,25.6,25.61,25.5,25.54,63488.0,20.4007,20.4086,20.321,20.3528,63488.0
2016-02-02 15:55:00,25.53,25.56,25.51,25.55,106522.0,20.3449,20.3688,20.3289,20.3608,106522.0
2016-02-03 09:30:00,25.67,25.93,25.56,25.56,16148.0,20.4564,20.6636,20.3688,20.3688,16148.0
2016-02-03 09:35:00,25.61,25.61,25.5,25.6,4600.0,20.4086,20.4086,20.321,20.4007,4600.0
2016-02-03 09:40:00,25.6,25.61,25.49,25.49,9770.0,20.4007,20.4086,20.313,20.313,9770.0
2016-02-03 09:45:00,25.47,25.57,25.47,25.57,6068.0,20.2971,20.3768,20.2971,20.3768,6068.0
2016-02-03 09:50:00,25.6,25.63,25.54,25.54,6800.0,20.4007,20.4246,20.3528,20.3528,6800.0
2016-02-03 09:55:00,25.51,25.55,25.5,25.53,9000.0,20.3289,20.3608,20.321,20.3449,9000.0
2016-02-03 10:00:00,25.53,25.53,25.36,25.36,8600.0,20.3449,20.3449,20.2094,20.2094,8600.0
2016-02-03 10:05:00,25.38,25.41,25.31,25.31,14070.0,20.2253,20.2492,20.1696,20.1696,14070.0
2016-02-03 10:10:00,25.31,25.31,25.17,25.17,28396.0,20.1696,20.1696,20.058,20.058,28396.0
2016-02-03 10:15:00,25.15,25.17,25.13,25.15,37788.0,20.0421,20.058,20.0261,20.0421,37788.0
2016-02-03 10:20:00,25.15,25.21,25.13,25.19,23820.0,20.0421,20.0899,20.0261,20.0739,23820.0
2016-02-03 10:25:00,25.19,25.19,25.08,25.09,20900.0,20.0739,20.0739,19.9863,19.9942,20900.0
2016-02-03 10:30:00,25.07,25.07,24.86,24.92,55892.0,19.9783,19.9783,19.811,19.8588,55892.0
2016-02-03 10:35:00,24.91,24.93,24.86,24.92,23640.0,19.8508,19.8667,19.811,19.8588,23640.0
2016-02-03 10:40:00,24.98,25.04,24.94,25.03,33356.0,19.9066,19.9544,19.8747,19.9464,33356.0
2016-02-03 10:45:00,25.04,25.13,25.02,25.03,71302.0,19.9544,20.0261,19.9385,19.9464,71302.0
2016-02-03 10:50:00,25.04,25.14,25.03,25.13,34926.0,19.9544,20.0341,19.9464,20.0261,34926.0
2016-02-03 10:55:00,25.13,25.25,25.13,25.21,28266.0,20.0261,20.1217,20.0261,20.0899,28266.0
2016-02-03 11:00:00,25.21,25.23,25.15,25.16,33438.0,20.0899,20.1058,20.0421,20.05,33438.0
2016-02-03 11:05:00,25.16,25.17,25.09,25.11,45364.0,20.05,20.058,19.9942,20.0102,45364.0
2016-02-03 11:10:00,25.13,25.21,25.1,25.17,25300.0,20.0261,20.0899,20.0022,20.058,25300.0
2016-02-03 11:15:00,25.2,25.33,25.18,25.33,17380.0,20.0819,20.1855,20.066,20.1855,17380.0
2016-02-03 11:20:00,25.33,25.42,25.33,25.35,41800.0,20.1855,20.2572,20.1855,20.2014,41800.0
2016-02-03 11:25:00,25.34,25.35,25.3,25.34,30940.0,20.1935,20.2014,20.1616,20.1935,30940.0
2016-02-03 11:30:00,25.34,25.36,25.26,25.27,50662.0,20.1935,20.2094,20.1297,20.1377,50662.0
2016-02-03 11:35:00,25.27,25.42,25.25,25.42,14812.0,20.1377,20.2572,20.1217,20.2572,14812.0
2016-02-03 11:40:00,25.45,25.56,25.45,25.48,14000.0,20.2811,20.3688,20.2811,20.305,14000.0
2016-02-03 11:45:00,25.49,25.52,25.48,25.49,14028.0,20.313,20.3369,20.305,20.313,14028.0
2016-02-03 11:50:00,25.49,25.5,25.31,25.33,15220.0,20.313,20.321,20.1696,20.1855,15220.0
2016-02-03 11:55:00,25.34,25.36,25.28,25.29,15282.0,20.1935,20.2094,20.1457,20.1536,15282.0
2016-02-03 12:00:00,25.31,25.34,25.29,25.31,18880.0,20.1696,20.1935,20.1536,20.1696,18880.0
2016-02-03 12:05:00,25.3,25.3,25.22,25.24,24676.0,20.1616,20.1616,20.0978,20.1138,24676.0
2016-02-03 12:10:00,25.25,25.25,25.16,25.2,44700.0,20.1217,20.1217,20.05,20.0819,44700.0
2016-02-03 12:15:00,25.2,25.23,25.14,25.14,43070.0,20.0819,20.1058,20.0341,20.0341,43070.0
2016-02-03 12:20:00,25.14,25.22,25.13,25.21,17760.0,20.0341,20.0978,20.0261,20.0899,17760.0
2016-02-03 12:25:00,25.2,25.21,25.17,25.18,8800.0,20.0819,20.0899,20.058,20.066,8800.0
2016-02-03 12:30:00,25.15,25.16,25.07,25.08,15838.0,20.0421,20.05,19.9783,19.9863,15838.0
2016-02-03 12:35:00,25.08,25.09,25.04,25.08,19186.0,19.9863,19.9942,19.9544,19.9863,19186.0
2016-02-03 12:40:00,25.07,25.1,25.03,25.06,17600.0,19.9783,20.0022,19.9464,19.9703,17600.0
2016-02-03 12:45:00,25.08,25.13,25.07,25.13,18876.0,19.9863,20.0261,19.9783,20.0261,18876.0
2016-02-03 12:50:00,25.14,25.15,25.09,25.14,14200.0,20.0341,20.0421,19.9942,20.0341,14200.0
2016-02-03 12:55:00,25.13,25.18,25.13,25.16,12854.0,20.0261,20.066,20.0261,20.05,12854.0
2016-02-03 13:00:00,25.17,25.18,25.1,25.1,34600.0,20.058,20.066,20.0022,20.0022,34600.0
2016-02-03 13:05:00,25.12,25.14,25.06,25.06,13000.0,20.0181,20.0341,19.9703,19.9703,13000.0
2016-02-03 13:10:00,25.07,25.09,25.03,25.03,9600.0,19.9783,19.9942,19.9464,19.9464,9600.0
2016-02-03 13:15:00,25.04,25.04,24.99,24.99,13874.0,19.9544,19.9544,19.9145,19.9145,13874.0
2016-02-03 13:20:00,24.99,24.99,24.92,24.95,17000.0,19.9145,19.9145,19.8588,19.8827,17000.0
2016-02-03 13:25:00,24.95,24.96,24.89,24.89,14700.0,19.8827,19.8906,19.8349,19.8349,14700.0
2016-02-03 13:30:00,24.9,24.9,24.81,24.81,9906.0,19.8428,19.8428,19.7711,19.7711,9906.0
2016-02-03 13:35:00,24.83,24.85,24.8,24.8,16080.0,19.787,19.803,19.7631,19.7631,16080.0
2016-02-03 13:40:00,24.79,24.84,24.79,24.83,4400.0,19.7552,19.795,19.7552,19.787,4400.0
2016-02-03 13:45:00,24.84,24.86,24.79,24.8,9400.0,19.795,19.811,19.7552,19.7631,9400.0
2016-02-03 13:50:00,24.79,24.8,24.76,24.76,19220.0,19.7552,19.7631,19.7313,19.7313,19220.0
2016-02-03 13:55:00,24.76,24.78,24.7,24.71,23800.0,19.7313,19.7472,19.6834,19.6914,23800.0
2016-02-03 14:00:00,24.71,24.78,24.7,24.77,21480.0,19.6914,19.7472,19.6834,19.7392,21480.0
2016-02-03 14:05:00,24.77,24.86,24.77,24.84,13200.0,19.7392,19.811,19.7392,19.795,13200.0
2016-02-03 14:10:00,24.85,24.91,24.85,24.86,11156.0,19.803,19.8508,19.803,19.811,11156.0
2016-02-03 14:15:00,24.85,24.86,24.75,24.75,11800.0,19.803,19.811,19.7233,19.7233,11800.0
2016-02-03 14:20:00,24.75,24.91,24.75,24.91,24100.0,19.7233,19.8508,19.7233,19.8508,24100.0
2016-02-03 14:25:00,24.92,25.0,24.92,24.99,12484.0,19.8588,19.9225,19.8588,19.9145,12484.0
2016-02-03 14:30:00,25.0,25.03,24.95,24.96,48398.0,19.9225,19.9464,19.8827,19.8906,48398.0
2016-02-03 14:35:00,24.97,24.98,24.85,24.89,28882.0,19.8986,19.9066,19.803,19.8349,28882.0
2016-02-03 14:40:00,24.88,24.94,24.86,24.93,30880.0,19.8269,19.8747,19.811,19.8667,30880.0
2016-02-03 14:45:00,24.94,25.0,24.93,24.99,27996.0,19.8747,19.9225,19.8667,19.9145,27996.0
2016-02-03 14:50:00,24.99,24.99,24.92,24.93,19866.0,19.9145,19.9145,19.8588,19.8667,19866.0
2016-02-03 14:55:00,24.95,25.02,24.95,25.01,18000.0,19.8827,19.9385,19.8827,19.9305,18000.0
2016-02-03 15:00:00,25.02,25.04,24.94,24.97,22412.0,19.9385,19.9544,19.8747,19.8986,22412.0
2016-02-03 15:05:00,24.96,25.04,24.93,25.01,17866.0,19.8906,19.9544,19.8667,19.9305,17866.0
2016-02-03 15:10:00,25.01,25.04,24.98,25.0,17048.0,19.9305,19.9544,19.9066,19.9225,17048.0
2016-02-03 15:15:00,25.0,25.0,24.92,24.95,25240.0,19.9225,19.9225,19.8588,19.8827,25240.0
2016-02-03 15:20:00,24.96,25.0,24.93,24.98,19804.0,19.8906,19.9225,19.8667,19.9066,19804.0
2016-02-03 15:25:00,24.99,25.04,24.94,24.96,20160.0,19.9145,19.9544,19.8747,19.8906,20160.0
2016-02-03 15:30:00,24.96,25.03,24.96,25.0,53830.0,19.8906,19.9464,19.8906,19.9225,53830.0
2016-02-03 15:35:00,25.02,25.02,24.93,24.96,60460.0,19.9385,19.9385,19.8667,19.8906,60460.0
2016-02-03 15:40:00,24.96,25.01,24.92,25.01,67672.0,19.8906,19.9305,19.8588,19.9305,67672.0
2016-02-03 15:45:00,25.02,25.09,25.0,25.09,48332.0,19.9385,19.9942,19.9225,19.9942,48332.0
2016-02-03 15:50:00,25.08,25.13,25.06,25.09,77576.0,19.9863,20.0261,19.9703,19.9942,77576.0
2016-02-03 15:55:00,25.09,25.09,25.03,25.07,102266.0,19.9942,19.9942,19.9464,19.9783,102266.0
2016-02-04 09:30:00,25.06,25.32,25.02,25.23,32346.0,19.9703,20.1775,19.9385,20.1058,32346.0
2016-02-04 09:35:00,25.3,25.41,25.19,25.22,70314.0,20.1616,20.2492,20.0739,20.0978,70314.0
2016-02-04 09:40:00,25.25,25.28,25.09,25.15,25450.0,20.1217,20.1457,19.9942,20.0421,25450.0
2016-02-04 09:45:00,25.11,25.15,25.09,25.09,24284.0,20.0102,20.0421,19.9942,19.9942,24284.0
2016-02-04 09:50:00,25.1,25.25,25.1,25.25,14652.0,20.0022,20.1217,20.0022,20.1217,14652.0
2016-02-04 09:55:00,25.24,25.28,25.16,25.28,14200.0,20.1138,20.1457,20.05,20.1457,14200.0
2016-02-04 10:00:00,25.27,25.31,25.21,25.27,27796.0,20.1377,20.1696,20.0899,20.1377,27796.0
2016-02-04 10:05:00,25.27,25.41,25.27,25.4,59000.0,20.1377,20.2492,20.1377,20.2413,59000.0
2016-02-04 10:10:00,25.43,25.64,25.43,25.58,24764.0,20.2652,20.4325,20.2652,20.3847,24764.0
2016-02-04 10:15:00,25.55,25.65,25.5,25.65,9652.0,20.3608,20.4405,20.321,20.4405,9652.0
2016-02-04 10:20:00,25.61,25.74,25.6,25.66,13180.0,20.4086,20.5122,20.4007,20.4485,13180.0
2016-02-04 10:25:00,25.66,25.71,25.66,25.68,5782.0,20.4485,20.4883,20.4485,20.4644,5782.0
2016-02-04 10:30:00,25.68,25.76,25.65,25.72,14008.0,20.4644,20.5282,20.4405,20.4963,14008.0
2016-02-04 10:35:00,25.73,25.76,25.7,25.76,16168.0,20.5043,20.5282,20.4803,20.5282,16168.0
2016-02-04 10:40:00,25.76,25.79,25.66,25.67,16180.0,20.5282,20.5521,20.4485,20.4564,16180.0
2016-02-04 10:45:00,25.68,25.68,25.58,25.64,24960.0,20.4644,20.4644,20.3847,20.4325,24960.0
2016-02-04 10:50:00,25.65,25.73,25.65,25.71,16200.0,20.4405,20.5043,20.4405,20.4883,16200.0
2016-02-04 10:55:00,25.73,25.77,25.69,25.75,13540.0,20.5043,20.5361,20.4724,20.5202,13540.0
2016-02-04 11:00:00,25.77,25.78,25.71,25.78,18906.0,20.5361,20.5441,20.4883,20.5441,18906.0
2016-02-04 11:05:00,25.77,25.79,25.74,25.76,40382.0,20.5361,20.5521,20.5122,20.5282,40382.0
2016-02-04 11:10:00,25.76,25.79,25.75,25.76,29272.0,20.5282,20.5521,20.5202,20.5282,29272.0
2016-02-04 11:15:00,25.75,25.77,25.67,25.67,33770.0,20.5202,20.5361,20.4564,20.4564,33770.0
2016-02-04 11:20:00,25.66,25.72,25.65,25.72,9188.0,20.4485,20.4963,20.4405,20.4963,9188.0
2016-02-04 11:25:00,25.71,25.72,25.65,25.66,15692.0,20.4883,20.4963,20.4405,20.4485,15692.0
2016-02-04 11:30:00,25.63,25.64,25.5,25.56,34008.0,20.4246,20.4325,20.321,20.3688,34008.0
2016-02-04 11:35:00,25.57,25.62,25.56,25.62,19464.0,20.3768,20.4166,20.3688,20.4166,19464.0
2016-02-04 11:40:00,25.62,25.64,25.56,25.57,26444.0,20.4166,20.4325,20.3688,20.3768,26444.0
2016-02-04 11:45:00,25.55,25.55,25.45,25.47,23714.0,20.3608,20.3608,20.2811,20.2971,23714.0
2016-02-04 11:50:00,25.46,25.53,25.43,25.52,7800.0,20.2891,20.3449,20.2652,20.3369,7800.0
2016-02-04 11:55:00,25.5,25.52,25.45,25.48,12336.0,20.321,20.3369,20.2811,20.305,12336.0
2016-02-04 12:00:00,25.48,25.54,25.48,25.52,25150.0,20.305,20.3528,20.305,20.3369,25150.0
2016-02-04 12:05:00,25.52,25.57,25.47,25.57,11874.0,20.3369,20.3768,20.2971,20.3768,11874.0
2016-02-04 12:10:00,25.57,25.59,25.53,25.53,11048.0,20.3768,20.3927,20.3449,20.3449,11048.0
2016-02-04 12:15:00,25.52,25.66,25.52,25.63,7800.0,20.3369,20.4485,20.3369,20.4246,7800.0
2016-02-04 12:20:00,25.66,25.66,25.58,25.62,7600.0,20.4485,20.4485,20.3847,20.4166,7600.0
2016-02-04 12:25:00,25.61,25.62,25.54,25.54,7256.0,20.4086,20.4166,20.3528,20.3528,7256.0
2016-02-04 12:30:00,25.54,25.55,25.5,25.53,9600.0,20.3528,20.3608,20.321,20.3449,9600.0
2016-02-04 12:35:00,25.54,25.64,25.53,25.63,11000.0,20.3528,20.4325,20.3449,20.4246,11000.0
2016-02-04 12:40:00,25.65,25.7,25.57,25.6,12600.0,20.4405,20.4803,20.3768,20.4007,12600.0
2016-02-04 12:45:00,25.6,25.6,25.58,25.6,6600.0,20.4007,20.4007,20.3847,20.4007,6600.0
2016-02-04 12:50:00,25.6,25.65,25.59,25.64,14700.0,20.4007,20.4405,20.3927,20.4325,14700.0
2016-02-04 12:55:00,25.66,25.66,25.63,25.63,9000.0,20.4485,20.4485,20.4246,20.4246,9000.0
2016-02-04 13:00:00,25.63,25.65,25.61,25.64,12410.0,20.4246,20.4405,20.4086,20.4325,12410.0
2016-02-04 13:05:00,25.65,25.65,25.6,25.64,7000.0,20.4405,20.4405,20.4007,20.4325,7000.0
2016-02-04 13:10:00,25.64,25.7,25.64,25.65,19508.0,20.4325,20.4803,20.4325,20.4405,19508.0
2016-02-04 13:15:00,25.67,25.68,25.64,25.65,20380.0,20.4564,20.4644,20.4325,20.4405,20380.0
2016-02-04 13:20:00,25.64,25.66,25.61,25.64,28114.0,20.4325,20.4485,20.4086,20.4325,28114.0
2016-02-04 13:25:00,25.64,25.68,25.64,25.68,11762.0,20.4325,20.4644,20.4325,20.4644,11762.0
2016-02-04 13:30:00,25.69,25.71,25.68,25.68,11922.0,20.4724,20.4883,20.4644,20.4644,11922.0
2016-02-04 13:35:00,25.7,25.72,25.66,25.66,13038.0,20.4803,20.4963,20.4485,20.4485,13038.0
2016-02-04 13:40:00,25.68,25.68,25.64,25.65,10080.0,20.4644,20.4644,20.4325,20.4405,10080.0
2016-02-04 13:45:00,25.65,25.65,25.6,25.61,21510.0,20.4405,20.4405,20.4007,20.4086,21510.0
2016-02-04 13:50:00,25.61,25.65,25.61,25.63,15600.0,20.4086,20.4405,20.4086,20.4246,15600.0
2016-02-04 13:55:00,25.62,25.66,25.61,25.64,12546.0,20.4166,20.4485,20.4086,20.4325,12546.0
2016-02-04 14:00:00,25.65,25.65,25.59,25.6,16700.0,20.4405,20.4405,20.3927,20.4007,16700.0
2016-02-04 14:05:00,25.59,25.62,25.58,25.59,11996.0,20.3927,20.4166,20.3847,20.3927,11996.0
2016-02-04 14:10:00,25.59,25.63,25.58,25.63,29350.0,20.3927,20.4246,20.3847,20.4246,29350.0
2016-02-04 14:15:00,25.62,25.65,25.61,25.61,79844.0,20.4166,20.4405,20.4086,20.4086,79844.0
2016-02-04 14:20:00,25.61,25.61,25.52,25.52,39646.0,20.4086,20.4086,20.3369,20.3369,39646.0
2016-02-04 14:25:00,25.54,25.58,25.5,25.5,33276.0,20.3528,20.3847,20.321,20.321,33276.0
2016-02-04 14:30:00,25.5,25.52,25.49,25.5,17022.0,20.321,20.3369,20.313,20.321,17022.0
2016-02-04 14:35:00,25.52,25.52,25.48,25.49,33048.0,20.3369,20.3369,20.305,20.313,33048.0
2016-02-04 14:40:00,25.49,25.52,25.49,25.5,14260.0,20.313,20.3369,20.313,20.321,14260.0
2016-02-04 14:45:00,25.51,25.55,25.5,25.53,15500.0,20.3289,20.3608,20.321,20.3449,15500.0
2016-02-04 14:50:00,25.53,25.53,25.49,25.5,18930.0,20.3449,20.3449,20.313,20.321,18930.0
2016-02-04 14:55:00,25.49,25.61,25.49,25.6,13716.0,20.313,20.4086,20.313,20.4007,13716.0
2016-02-04 15:00:00,25.6,25.62,25.58,25.59,24972.0,20.4007,20.4166,20.3847,20.3927,24972.0
2016-02-04 15:05:00,25.59,25.6,25.55,25.6,20080.0,20.3927,20.4007,20.3608,20.4007,20080.0
2016-02-04 15:10:00,25.59,25.65,25.58,25.65,18658.0,20.3927,20.4405,20.3847,20.4405,18658.0
2016-02-04 15:15:00,25.66,25.74,25.64,25.68,26384.0,20.4485,20.5122,20.4325,20.4644,26384.0
2016-02-04 15:20:00,25.68,25.74,25.68,25.73,26858.0,20.4644,20.5122,20.4644,20.5043,26858.0
2016-02-04 15:25:00,25.74,25.75,25.7,25.72,18002.0,20.5122,20.5202,20.4803,20.4963,18002.0
2016-02-04 15:30:00,25.71,25.74,25.68,25.7,40564.0,20.4883,20.5122,20.4644,20.4803,40564.0
2016-02-04 15:35:00,25.7,25.78,25.7,25.77,33462.0,20.4803,20.5441,20.4803,20.5361,33462.0
2016-02-04 15:40:00,25.77,25.82,25.75,25.8,48958.0,20.5361,20.576,20.5202,20.56,48958.0
2016-02-04 15:45:00,25.79,25.8,25.76,25.79,88038.0,20.5521,20.56,20.5282,20.5521,88038.0
2016-02-04 15:50:00,25.79,25.8,25.74,25.76,135784.0,20.5521,20.56,20.5122,20.5282,135784.0
2016-02-04 15:55:00,25.76,25.78,25.75,25.75,161110.0,20.5282,20.5441,20.5202,20.5202,161110.0
2016-02-05 09:30:00,25.75,25.8,25.66,25.69,31906.0,20.5202,20.56,20.4485,20.4724,31906.0
2016-02-05 09:35:00,25.66,25.7,25.63,25.7,10292.0,20.4485,20.4803,20.4246,20.4803,10292.0
2016-02-05 09:40:00,25.68,25.68,25.57,25.62,10774.0,20.4644,20.4644,20.3768,20.4166,10774.0
2016-02-05 09:45:00,25.61,25.61,25.5,25.57,22474.0,20.4086,20.4086,20.321,20.3768,22474.0
2016-02-05 09:50:00,25.57,25.68,25.48,25.64,18620.0,20.3768,20.4644,20.305,20.4325,18620.0
2016-02-05 09:55:00,25.63,25.71,25.58,25.62,16400.0,20.4246,20.4883,20.3847,20.4166,16400.0
2016-02-05 10:00:00,25.61,25.79,25.6,25.77,15910.0,20.4086,20.5521,20.4007,20.5361,15910.0
2016-02-05 10:05:00,25.79,25.86,25.75,25.8,19318.0,20.5521,20.6079,20.5202,20.56,19318.0
2016-02-05 10:10:00,25.82,25.91,25.81,25.87,26918.0,20.576,20.6477,20.568,20.6158,26918.0
2016-02-05 10:15:00,25.84,25.9,25.8,25.89,20010.0,20.5919,20.6397,20.56,20.6318,20010.0
2016-02-05 10:20:00,25.89,26.02,25.89,25.9,26130.0,20.6318,20.7354,20.6318,20.6397,26130.0
2016-02-05 10:25:00,25.91,25.92,25.76,25.8,17300.0,20.6477,20.6557,20.5282,20.56,17300.0
2016-02-05 10:30:00,25.79,25.88,25.77,25.88,21110.0,20.5521,20.6238,20.5361,20.6238,21110.0
2016-02-05 10:35:00,25.89,25.98,25.89,25.93,21064.0,20.6318,20.7035,20.6318,20.6636,21064.0
2016-02-05 10:40:00,25.96,26.08,25.94,26.06,23656.0,20.6875,20.7832,20.6716,20.7672,23656.0
2016-02-05 10:45:00,26.04,26.05,25.92,25.92,21016.0,20.7513,20.7593,20.6557,20.6557,21016.0
2016-02-05 10:50:00,25.92,25.92,25.84,25.84,13408.0,20.6557,20.6557,20.5919,20.5919,13408.0
2016-02-05 10:55:00,25.85,25.88,25.78,25.79,23600.0,20.5999,20.6238,20.5441,20.5521,23600.0
2016-02-05 11:00:00,25.79,25.82,25.66,25.66,14430.0,20.5521,20.576,20.4485,20.4485,14430.0
2016-02-05 11:05:00,25.67,25.68,25.64,25.65,21732.0,20.4564,20.4644,20.4325,20.4405,21732.0
2016-02-05 11:10:00,25.64,25.64,25.59,25.62,16020.0,20.4325,20.4325,20.3927,20.4166,16020.0
2016-02-05 11:15:00,25.61,25.63,25.56,25.58,14518.0,20.4086,20.4246,20.3688,20.3847,14518.0
2016-02-05 11:20:00,25.58,25.6,25.54,25.58,12400.0,20.3847,20.4007,20.3528,20.3847,12400.0
2016-02-05 11:25:00,25.57,25.68,25.56,25.64,16436.0,20.3768,20.4644,20.3688,20.4325,16436.0
2016-02-05 11:30:00,25.68,25.79,25.68,25.79,12200.0,20.4644,20.5521,20.4644,20.5521,12200.0
2016-02-05 11:35:00,25.78,25.83,25.74,25.82,21710.0,20.5441,20.5839,20.5122,20.576,21710.0
2016-02-05 11:40:00,25.83,25.9,25.83,25.87,25232.0,20.5839,20.6397,20.5839,20.6158,25232.0
2016-02-05 11:45:00,25.89,25.95,25.84,25.95,18244.0,20.6318,20.6796,20.5919,20.6796,18244.0
2016-02-05 11:50:00,25.97,26.03,25.96,26.02,14974.0,20.6955,20.7433,20.6875,20.7354,14974.0
2016-02-05 11:55:00,26.04,26.06,25.99,26.05,24160.0,20.7513,20.7672,20.7114,20.7593,24160.0
2016-02-05 12:00:00,26.07,26.13,26.04,26.04,18784.0,20.7752,20.823,20.7513,20.7513,18784.0
2016-02-05 12:05:00,26.06,26.1,26.02,26.03,12754.0,20.7672,20.7991,20.7354,20.7433,12754.0
2016-02-05 12:10:00,26.04,26.05,26.02,26.04,14994.0,20.7513,20.7593,20.7354,20.7513,14994.0
2016-02-05 12:15:00,26.05,26.1,26.0,26.09,17728.0,20.7593,20.7991,20.7194,20.7911,17728.0
2016-02-05 12:20:00,26.08,26.14,26.08,26.14,14000.0,20.7832,20.831,20.7832,20.831,14000.0
2016-02-05 12:25:00,26.15,26.21,26.11,26.2,26034.0,20.839,20.8868,20.8071,20.8788,26034.0
2016-02-05 12:30:00,26.18,26.24,26.18,26.2,58708.0,20.8629,20.9107,20.8629,20.8788,58708.0
2016-02-05 12:35:00,26.21,26.29,26.2,26.28,16744.0,20.8868,20.9505,20.8788,20.9426,16744.0
2016-02-05 12:40:00,26.28,26.29,26.25,26.25,11506.0,20.9426,20.9505,20.9186,20.9186,11506.0
2016-02-05 12:45:00,26.27,26.34,26.26,26.32,21030.0,20.9346,20.9904,20.9266,20.9744,21030.0
2016-02-05 12:50:00,26.32,26.33,26.23,26.25,14600.0,20.9744,20.9824,20.9027,20.9186,14600.0
2016-02-05 12:55:00,26.25,26.25,26.21,26.23,15506.0,20.9186,20.9186,20.8868,20.9027,15506.0
2016-02-05 13:00:00,26.21,26.27,26.21,26.27,15870.0,20.8868,20.9346,20.8868,20.9346,15870.0
2016-02-05 13:05:00,26.27,26.32,26.25,26.31,25338.0,20.9346,20.9744,20.9186,20.9665,25338.0
2016-02-05 13:10:00,26.31,26.33,26.29,26.3,23604.0,20.9665,20.9824,20.9505,20.9585,23604.0
2016-02-05 13:15:00,26.29,26.32,26.27,26.32,24864.0,20.9505,20.9744,20.9346,20.9744,24864.0
2016-02-05 13:20:00,26.31,26.32,26.24,26.28,17754.0,20.9665,20.9744,20.9107,20.9426,17754.0
2016-02-05 13:25:00,26.3,26.34,26.3,26.33,19230.0,20.9585,20.9904,20.9585,20.9824,19230.0
2016-02-05 13:30:00,26.32,26.33,26.24,26.26,27092.0,20.9744,20.9824,20.9107,20.9266,27092.0
2016-02-05 13:35:00,26.25,26.26,26.2,26.21,23890.0,20.9186,20.9266,20.8788,20.8868,23890.0
2016-02-05 13:40:00,26.22,26.22,26.19,26.21,21656.0,20.8947,20.8947,20.8708,20.8868,21656.0
2016-02-05 13:45:00,26.23,26.23,26.19,26.21,28000.0,20.9027,20.9027,20.8708,20.8868,28000.0
2016-02-05 13:50:00,26.2,26.21,26.12,26.17,17564.0,20.8788,20.8868,20.815,20.8549,17564.0
2016-02-05 13:55:00,26.18,26.21,26.17,26.2,15820.0,20.8629,20.8868,20.8549,20.8788,15820.0
2016-02-05 14:00:00,26.2,26.22,26.15,26.16,27020.0,20.8788,20.8947,20.839,20.8469,27020.0
2016-02-05 14:05:00,26.18,26.18,26.14,26.16,20820.0,20.8629,20.8629,20.831,20.8469,20820.0
2016-02-05 14:10:00,26.16,26.16,26.1,26.11,17194.0,20.8469,20.8469,20.7991,20.8071,17194.0
2016-02-05 14:15:00,26.12,26.13,26.07,26.12,18400.0,20.815,20.823,20.7752,20.815,18400.0
2016-02-05 14:20:00,26.13,26.18,26.08,26.14,26948.0,20.823,20.8629,20.7832,20.831,26948.0
2016-02-05 14:25:00,26.14,26.14,26.1,26.1,18940.0,20.831,20.831,20.7991,20.7991,18940.0
2016-02-05 14:30:00,26.11,26.17,26.11,26.14,42406.0,20.8071,20.8549,20.8071,20.831,42406.0
2016-02-05 14:35:00,26.14,26.18,26.13,26.18,23478.0,20.831,20.8629,20.823,20.8629,23478.0
2016-02-05 14:40:00,26.18,26.18,26.11,26.12,37788.0,20.8629,20.8629,20.8071,20.815,37788.0
2016-02-05 14:45:00,26.12,26.17,26.1,26.17,21870.0,20.815,20.8549,20.7991,20.8549,21870.0
2016-02-05 14:50:00,26.17,26.18,26.14,26.16,36676.0,20.8549,20.8629,20.831,20.8469,36676.0
2016-02-05 14:55:00,26.15,26.18,26.13,26.15,35272.0,20.839,20.8629,20.823,20.839,35272.0
2016-02-05 15:00:00,26.14,26.15,26.04,26.04,34504.0,20.831,20.839,20.7513,20.7513,34504.0
2016-02-05 15:05:00,26.05,26.05,25.96,25.96,60874.0,20.7593,20.7593,20.6875,20.6875,60874.0
2016-02-05 15:10:00,25.95,26.04,25.95,26.04,26542.0,20.6796,20.7513,20.6796,20.7513,26542.0
2016-02-05 15:15:00,26.04,26.06,26.01,26.06,54780.0,20.7513,20.7672,20.7274,20.7672,54780.0
2016-02-05 15:20:00,26.05,26.07,26.03,26.03,41374.0,20.7593,20.7752,20.7433,20.7433,41374.0
2016-02-05 15:25:00,26.03,26.05,26.01,26.05,40710.0,20.7433,20.7593,20.7274,20.7593,40710.0
2016-02-05 15:30:00,26.04,26.05,26.02,26.04,48718.0,20.7513,20.7593,20.7354,20.7513,48718.0
2016-02-05 15:35:00,26.04,26.05,25.99,26.0,59476.0,20.7513,20.7593,20.7114,20.7194,59476.0
2016-02-05 15:40:00,26.0,26.06,25.97,26.05,58862.0,20.7194,20.7672,20.6955,20.7593,58862.0
2016-02-05 15:45:00,26.05,26.08,26.04,26.06,74918.0,20.7593,20.7832,20.7513,20.7672,74918.0
2016-02-05 15:50:00,26.05,26.07,26.02,26.05,87652.0,20.7593,20.7752,20.7354,20.7593,87652.0
2016-02-05 15:55:00,26.05,26.09,26.05,26.08,170174.0,20.7593,20.7911,20.7593,20.7832,170174.0
2016-02-08 09:30:00,25.83,25.97,25.81,25.81,21646.0,20.5839,20.6955,20.568,20.568,21646.0
2016-02-08 09:35:00,25.8,25.97,25.8,25.86,15000.0,20.56,20.6955,20.56,20.6079,15000.0
2016-02-08 09:40:00,25.85,26.23,25.85,26.22,16926.0,20.5999,20.9027,20.5999,20.8947,16926.0
2016-02-08 09:45:00,26.22,26.22,26.03,26.07,24496.0,20.8947,20.8947,20.7433,20.7752,24496.0
2016-02-08 09:50:00,26.07,26.07,25.92,25.98,18734.0,20.7752,20.7752,20.6557,20.7035,18734.0
2016-02-08 09:55:00,25.99,26.04,25.88,25.93,20078.0,20.7114,20.7513,20.6238,20.6636,20078.0
2016-02-08 10:00:00,25.93,26.0,25.86,26.0,68966.0,20.6636,20.7194,20.6079,20.7194,68966.0
2016-02-08 10:05:00,26.02,26.06,25.91,25.93,20800.0,20.7354,20.7672,20.6477,20.6636,20800.0
2016-02-08 10:10:00,25.93,25.97,25.88,25.95,14600.0,20.6636,20.6955,20.6238,20.6796,14600.0
2016-02-08 10:15:00,25.99,26.0,25.85,25.87,43148.0,20.7114,20.7194,20.5999,20.6158,43148.0
2016-02-08 10:20:00,25.88,25.97,25.85,25.93,31870.0,20.6238,20.6955,20.5999,20.6636,31870.0
2016-02-08 10:25:00,26.0,26.08,25.93,26.04,31262.0,20.7194,20.7832,20.6636,20.7513,31262.0
2016-02-08 10:30:00,26.01,26.12,26.0,26.07,35810.0,20.7274,20.815,20.7194,20.7752,35810.0
2016-02-08 10:35:00,26.06,26.09,25.97,26.08,15704.0,20.7672,20.7911,20.6955,20.7832,15704.0
2016-02-08 10:40:00,26.1,26.11,25.96,26.0,16468.0,20.7991,20.8071,20.6875,20.7194,16468.0
2016-02-08 10:45:00,26.0,26.0,25.91,25.91,68270.0,20.7194,20.7194,20.6477,20.6477,68270.0
2016-02-08 10:50:00,25.91,25.93,25.85,25.88,30200.0,20.6477,20.6636,20.5999,20.6238,30200.0
2016-02-08 10:55:00,25.89,25.9,25.82,25.88,21382.0,20.6318,20.6397,20.576,20.6238,21382.0
2016-02-08 11:00:00,25.87,25.91,25.77,25.82,16316.0,20.6158,20.6477,20.5361,20.576,16316.0
2016-02-08 11:05:00,25.82,25.88,25.74,25.75,19000.0,20.576,20.6238,20.5122,20.5202,19000.0
2016-02-08 11:10:00,25.77,25.82,25.71,25.74,17600.0,20.5361,20.576,20.4883,20.5122,17600.0
2016-02-08 11:15:00,25.75,25.75,25.56,25.68,131646.0,20.5202,20.5202,20.3688,20.4644,131646.0
2016-02-08 11:20:00,25.67,25.78,25.65,25.74,16000.0,20.4564,20.5441,20.4405,20.5122,16000.0
2016-02-08 11:25:00,25.75,25.82,25.73,25.79,15116.0,20.5202,20.576,20.5043,20.5521,15116.0
2016-02-08 11:30:00,25.77,25.8,25.68,25.78,17650.0,20.5361,20.56,20.4644,20.5441,17650.0
2016-02-08 11:35:00,25.77,25.79,25.69,25.69,12500.0,20.5361,20.5521,20.4724,20.4724,12500.0
2016-02-08 11:40:00,25.68,25.77,25.66,25.72,20000.0,20.4644,20.5361,20.4485,20.4963,20000.0
2016-02-08 11:45:00,25.72,25.75,25.66,25.74,16458.0,20.4963,20.5202,20.4485,20.5122,16458.0
2016-02-08 11:50:00,25.73,25.82,25.7,25.81,66594.0,20.5043,20.576,20.4803,20.568,66594.0
2016-02-08 11:55:00,25.8,25.9,25.79,25.89,18826.0,20.56,20.6397,20.5521,20.6318,18826.0
2016-02-08 12:00:00,25.91,25.95,25.9,25.91,10400.0,20.6477,20.6796,20.6397,20.6477,10400.0
2016-02-08 12:05:00,25.9,25.97,25.9,25.96,132978.0,20.6397,20.6955,20.6397,20.6875,132978.0
2016-02-08 12:10:00,25.96,25.96,25.88,25.92,76234.0,20.6875,20.6875,20.6238,20.6557,76234.0
2016-02-08 12:15:00,25.92,25.99,25.9,25.95,27236.0,20.6557,20.7114,20.6397,20.6796,27236.0
2016-02-08 12:20:00,25.94,25.99,25.93,25.98,17612.0,20.6716,20.7114,20.6636,20.7035,17612.0
2016-02-08 12:25:00,25.98,25.99,25.92,25.94,20426.0,20.7035,20.7114,20.6557,20.6716,20426.0
2016-02-08 12:30:00,25.96,26.0,25.94,25.96,18940.0,20.6875,20.7194,20.6716,20.6875,18940.0
2016-02-08 12:35:00,25.96,25.99,25.93,25.94,83476.0,20.6875,20.7114,20.6636,20.6716,83476.0
2016-02-08 12:40:00,25.94,25.96,25.92,25.93,52330.0,20.6716,20.6875,20.6557,20.6636,52330.0
2016-02-08 12:45:00,25.95,25.95,25.86,25.89,12700.0,20.6796,20.6796,20.6079,20.6318,12700.0
2016-02-08 12:50:00,25.89,25.91,25.88,25.88,18810.0,20.6318,20.6477,20.6238,20.6238,18810.0
2016-02-08 12:55:00,25.88,25.91,25.85,25.89,21594.0,20.6238,20.6477,20.5999,20.6318,21594.0
2016-02-08 13:00:00,25.9,25.91,25.86,25.86,16662.0,20.6397,20.6477,20.6079,20.6079,16662.0
2016-02-08 13:05:00,25.86,25.94,25.85,25.92,40890.0,20.6079,20.6716,20.5999,20.6557,40890.0
2016-02-08 13:10:00,25.92,25.94,25.86,25.92,23350.0,20.6557,20.6716,20.6079,20.6557,23350.0
2016-02-08 13:15:00,25.93,25.93,25.9,25.92,19808.0,20.6636,20.6636,20.6397,20.6557,19808.0
2016-02-08 13:20:00,25.91,25.93,25.86,25.88,25680.0,20.6477,20.6636,20.6079,20.6238,25680.0
2016-02-08 13:25:00,25.86,25.94,25.86,25.93,36184.0,20.6079,20.6716,20.6079,20.6636,36184.0
2016-02-08 13:30:00,25.93,25.95,25.91,25.93,25678.0,20.6636,20.6796,20.6477,20.6636,25678.0
2016-02-08 13:35:00,25.92,25.92,25.89,25.9,24608.0,20.6557,20.6557,20.6318,20.6397,24608.0
2016-02-08 13:40:00,25.89,25.9,25.86,25.88,46708.0,20.6318,20.6397,20.6079,20.6238,46708.0
2016-02-08 13:45:00,25.89,25.9,25.86,25.86,23054.0,20.6318,20.6397,20.6079,20.6079,23054.0
2016-02-08 13:50:00,25.87,25.89,25.78,25.8,25770.0,20.6158,20.6318,20.5441,20.56,25770.0
2016-02-08 13:55:00,25.78,25.79,25.75,25.76,11000.0,20.5441,20.5521,20.5202,20.5282,11000.0
2016-02-08 14:00:00,25.75,25.82,25.75,25.79,17950.0,20.5202,20.576,20.5202,20.5521,17950.0
2016-02-08 14:05:00,25.79,25.86,25.77,25.84,24906.0,20.5521,20.6079,20.5361,20.5919,24906.0
2016-02-08 14:10:00,25.85,25.86,25.8,25.82,17784.0,20.5999,20.6079,20.56,20.576,17784.0
2016-02-08 14:15:00,25.81,25.85,25.8,25.81,25400.0,20.568,20.5999,20.56,20.568,25400.0
2016-02-08 14:20:00,25.82,25.9,25.81,25.87,25098.0,20.576,20.6397,20.568,20.6158,25098.0
2016-02-08 14:25:00,25.88,25.92,25.84,25.9,19400.0,20.6238,20.6557,20.5919,20.6397,19400.0
2016-02-08 14:30:00,25.9,25.91,25.86,25.91,30520.0,20.6397,20.6477,20.6079,20.6477,30520.0
2016-02-08 14:35:00,25.91,25.97,25.91,25.95,33632.0,20.6477,20.6955,20.6477,20.6796,33632.0
2016-02-08 14:40:00,25.96,26.0,25.93,25.98,23800.0,20.6875,20.7194,20.6636,20.7035,23800.0
2016-02-08 14:45:00,25.98,26.0,25.96,25.97,20532.0,20.7035,20.7194,20.6875,20.6955,20532.0
2016-02-08 14:50:00,25.97,25.98,25.93,25.97,25836.0,20.6955,20.7035,20.6636,20.6955,25836.0
2016-02-08 14:55:00,25.97,25.99,25.93,25.93,17672.0,20.6955,20.7114,20.6636,20.6636,17672.0
2016-02-08 15:00:00,25.93,25.98,25.93,25.97,32166.0,20.6636,20.7035,20.6636,20.6955,32166.0
2016-02-08 15:05:00,25.97,26.05,25.96,26.0,33338.0,20.6955,20.7593,20.6875,20.7194,33338.0
2016-02-08 15:10:00,26.0,26.11,26.0,26.11,25400.0,20.7194,20.8071,20.7194,20.8071,25400.0
2016-02-08 15:15:00,26.11,26.18,26.08,26.16,24154.0,20.8071,20.8629,20.7832,20.8469,24154.0
2016-02-08 15:20:00,26.16,26.18,26.13,26.14,21352.0,20.8469,20.8629,20.823,20.831,21352.0
2016-02-08 15:25:00,26.13,26.14,26.08,26.11,25178.0,20.823,20.831,20.7832,20.8071,25178.0
2016-02-08 15:30:00,26.11,26.2,26.11,26.2,38534.0,20.8071,20.8788,20.8071,20.8788,38534.0
2016-02-08 15:35:00,26.2,26.2,26.13,26.18,51336.0,20.8788,20.8788,20.823,20.8629,51336.0
2016-02-08 15:40:00,26.18,26.25,26.18,26.25,65630.0,20.8629,20.9186,20.8629,20.9186,65630.0
2016-02-08 15:45:00,26.25,26.3,26.23,26.24,61274.0,20.9186,20.9585,20.9027,20.9107,61274.0
2016-02-08 15:50:00,26.24,26.25,26.21,26.23,87932.0,20.9107,20.9186,20.8868,20.9027,87932.0
2016-02-08 15:55:00,26.23,26.31,26.22,26.3,266296.0,20.9027,20.9665,20.8947,20.9585,266296.0
2016-02-09 09:30:00,25.95,26.1,25.88,25.88,37096.0,20.6796,20.7991,20.6238,20.6238,37096.0
2016-02-09 09:35:00,25.93,26.26,25.93,26.17,11016.0,20.6636,20.9266,20.6636,20.8549,11016.0
2016-02-09 09:40:00,26.17,26.21,25.99,26.17,24574.0,20.8549,20.8868,20.7114,20.8549,24574.0
2016-02-09 09:45:00,26.2,26.47,26.2,26.45,8302.0,20.8788,21.094,20.8788,21.078,8302.0
2016-02-09 09:50:00,26.45,26.47,26.28,26.47,6958.0,21.078,21.094,20.9426,21.094,6958.0
2016-02-09 09:55:00,26.45,26.46,26.23,26.25,13966.0,21.078,21.086,20.9027,20.9186,13966.0
2016-02-09 10:00:00,26.23,26.44,26.16,26.26,62822.0,20.9027,21.0701,20.8469,20.9266,62822.0
2016-02-09 10:05:00,26.28,26.4,26.19,26.28,27208.0,20.9426,21.0382,20.8708,20.9426,27208.0
2016-02-09 10:10:00,26.2,26.2,26.04,26.04,30172.0,20.8788,20.8788,20.7513,20.7513,30172.0
2016-02-09 10:15:00,26.03,26.08,25.97,26.05,18600.0,20.7433,20.7832,20.6955,20.7593,18600.0
2016-02-09 10:20:00,26.08,26.15,25.99,26.15,10400.0,20.7832,20.839,20.7114,20.839,10400.0
2016-02-09 10:25:00,26.1,26.11,25.96,26.08,8302.0,20.7991,20.8071,20.6875,20.7832,8302.0
2016-02-09 10:30:00,26.08,26.09,25.95,25.97,10004.0,20.7832,20.7911,20.6796,20.6955,10004.0
2016-02-09 10:35:00,25.98,26.01,25.92,25.99,8836.0,20.7035,20.7274,20.6557,20.7114,8836.0
2016-02-09 10:40:00,25.99,26.0,25.87,25.9,16098.0,20.7114,20.7194,20.6158,20.6397,16098.0
2016-02-09 10:45:00,25.9,26.02,25.89,25.97,23472.0,20.6397,20.7354,20.6318,20.6955,23472.0
2016-02-09 10:50:00,25.97,26.0,25.85,25.86,22428.0,20.6955,20.7194,20.5999,20.6079,22428.0
2016-02-09 10:55:00,25.86,25.9,25.8,25.85,32824.0,20.6079,20.6397,20.56,20.5999,32824.0
2016-02-09 11:00:00,25.88,26.06,25.88,26.02,31274.0,20.6238,20.7672,20.6238,20.7354,31274.0
2016-02-09 11:05:00,26.01,26.07,26.0,26.04,9000.0,20.7274,20.7752,20.7194,20.7513,9000.0
2016-02-09 11:10:00,26.06,26.13,26.0,26.04,27612.0,20.7672,20.823,20.7194,20.7513,27612.0
2016-02-09 11:15:00,26.04,26.07,25.95,26.05,23994.0,20.7513,20.7752,20.6796,20.7593,23994.0
2016-02-09 11:20:00,26.05,26.16,26.02,26.15,58088.0,20.7593,20.8469,20.7354,20.839,58088.0
2016-02-09 11:25:00,26.16,26.16,26.1,26.15,7072.0,20.8469,20.8469,20.7991,20.839,7072.0
2016-02-09 11:30:00,26.14,26.17,26.07,26.1,6600.0,20.831,20.8549,20.7752,20.7991,6600.0
2016-02-09 11:35:00,26.05,26.07,26.02,26.04,11670.0,20.7593,20.7752,20.7354,20.7513,11670.0
2016-02-09 11:40:00,26.07,26.12,26.04,26.09,7858.0,20.7752,20.815,20.7513,20.7911,7858.0
2016-02-09 11:45:00,26.1,26.11,26.04,26.04,10830.0,20.7991,20.8071,20.7513,20.7513,10830.0
2016-02-09 11:50:00,26.06,26.06,25.99,26.0,7800.0,20.7672,20.7672,20.7114,20.7194,7800.0
2016-02-09 11:55:00,26.0,26.02,25.98,25.98,11400.0,20.7194,20.7354,20.7035,20.7035,11400.0
2016-02-09 12:00:00,26.0,26.07,25.99,26.05,18412.0,20.7194,20.7752,20.7114,20.7593,18412.0
2016-02-09 12:05:00,26.03,26.09,26.0,26.09,6230.0,20.7433,20.7911,20.7194,20.7911,6230.0
2016-02-09 12:10:00,26.09,26.12,26.05,26.05,14352.0,20.7911,20.815,20.7593,20.7593,14352.0
2016-02-09 12:15:00,26.06,26.06,26.01,26.03,15600.0,20.7672,20.7672,20.7274,20.7433,15600.0
2016-02-09 12:20:00,26.02,26.06,26.0,26.05,35944.0,20.7354,20.7672,20.7194,20.7593,35944.0
2016-02-09 12:25:00,26.06,26.1,26.02,26.03,12800.0,20.7672,20.7991,20.7354,20.7433,12800.0
2016-02-09 12:30:00,26.04,26.07,26.02,26.05,19560.0,20.7513,20.7752,20.7354,20.7593,19560.0
2016-02-09 12:35:00,26.06,26.11,26.04,26.04,6440.0,20.7672,20.8071,20.7513,20.7513,6440.0
2016-02-09 12:40:00,26.06,26.08,26.02,26.03,10426.0,20.7672,20.7832,20.7354,20.7433,10426.0
2016-02-09 12:45:00,26.04,26.05,25.99,26.03,44658.0,20.7513,20.7593,20.7114,20.7433,44658.0
2016-02-09 12:50:00,26.03,26.07,26.0,26.05,30954.0,20.7433,20.7752,20.7194,20.7593,30954.0
2016-02-09 12:55:00,26.03,26.06,26.0,26.06,25150.0,20.7433,20.7672,20.7194,20.7672,25150.0
2016-02-09 13:00:00,26.06,26.08,25.98,26.04,54200.0,20.7672,20.7832,20.7035,20.7513,54200.0
2016-02-09 13:05:00,26.02,26.06,26.0,26.04,31442.0,20.7354,20.7672,20.7194,20.7513,31442.0
2016-02-09 13:10:00,26.01,26.05,25.98,26.0,81844.0,20.7274,20.7593,20.7035,20.7194,81844.0
2016-02-09 13:15:00,25.99,26.05,25.97,26.05,58124.0,20.7114,20.7593,20.6955,20.7593,58124.0
2016-02-09 13:20:00,26.05,26.06,25.97,26.0,63030.0,20.7593,20.7672,20.6955,20.7194,63030.0
2016-02-09 13:25:00,25.96,25.96,25.88,25.88,4800.0,20.6875,20.6875,20.6238,20.6238,4800.0
2016-02-09 13:30:00,25.89,25.93,25.88,25.91,5828.0,20.6318,20.6636,20.6238,20.6477,5828.0
2016-02-09 13:35:00,25.9,25.9,25.82,25.84,11400.0,20.6397,20.6397,20.576,20.5919,11400.0
2016-02-09 13:40:00,25.83,25.86,25.79,25.86,13572.0,20.5839,20.6079,20.5521,20.6079,13572.0
2016-02-09 13:45:00,25.86,25.87,25.81,25.81,13526.0,20.6079,20.6158,20.568,20.568,13526.0
2016-02-09 13:50:00,25.81,25.87,25.79,25.86,9060.0,20.568,20.6158,20.5521,20.6079,9060.0
2016-02-09 13:55:00,25.85,25.9,25.84,25.86,5850.0,20.5999,20.6397,20.5919,20.6079,5850.0
2016-02-09 14:00:00,25.89,25.94,25.88,25.92,1820.0,20.6318,20.6716,20.6238,20.6557,1820.0
2016-02-09 14:05:00,25.95,26.04,25.94,26.02,8090.0,20.6796,20.7513,20.6716,20.7354,8090.0
2016-02-09 14:10:00,26.04,26.04,25.93,25.93,8256.0,20.7513,20.7513,20.6636,20.6636,8256.0
2016-02-09 14:15:00,25.96,25.99,25.95,25.96,7600.0,20.6875,20.7114,20.6796,20.6875,7600.0
2016-02-09 14:20:00,25.98,26.0,25.95,25.98,12974.0,20.7035,20.7194,20.6796,20.7035,12974.0
2016-02-09 14:25:00,25.94,25.97,25.89,25.91,7500.0,20.6716,20.6955,20.6318,20.6477,7500.0
2016-02-09 14:30:00,25.91,25.94,25.9,25.9,8700.0,20.6477,20.6716,20.6397,20.6397,8700.0
2016-02-09 14:35:00,25.94,26.0,25.93,25.98,8482.0,20.6716,20.7194,20.6636,20.7035,8482.0
2016-02-09 14:40:00,25.98,26.02,25.95,26.0,46804.0,20.7035,20.7354,20.6796,20.7194,46804.0
2016-02-09 14:45:00,26.0,26.02,25.94,25.96,66086.0,20.7194,20.7354,20.6716,20.6875,66086.0
2016-02-09 14:50:00,25.96,26.02,25.95,26.01,28482.0,20.6875,20.7354,20.6796,20.7274,28482.0
2016-02-09 14:55:00,26.02,26.03,25.99,26.01,13030.0,20.7354,20.7433,20.7114,20.7274,13030.0
2016-02-09 15:00:00,26.0,26.05,25.98,26.04,12242.0,20.7194,20.7593,20.7035,20.7513,12242.0
2016-02-09 15:05:00,26.05,26.15,26.03,26.14,18370.0,20.7593,20.839,20.7433,20.831,18370.0
2016-02-09 15:10:00,26.15,26.24,26.11,26.22,16500.0,20.839,20.9107,20.8071,20.8947,16500.0
2016-02-09 15:15:00,26.22,26.25,26.18,26.19,15200.0,20.8947,20.9186,20.8629,20.8708,15200.0
2016-02-09 15:20:00,26.18,26.18,26.1,26.1,13374.0,20.8629,20.8629,20.7991,20.7991,13374.0
2016-02-09 15:25:00,26.09,26.11,26.0,26.05,13602.0,20.7911,20.8071,20.7194,20.7593,13602.0
2016-02-09 15:30:00,26.04,26.08,26.0,26.05,23008.0,20.7513,20.7832,20.7194,20.7593,23008.0
2016-02-09 15:35:00,26.04,26.09,26.04,26.05,29682.0,20.7513,20.7911,20.7513,20.7593,29682.0
2016-02-09 15:40:00,26.06,26.06,25.97,26.04,66106.0,20.7672,20.7672,20.6955,20.7513,66106.0
2016-02-09 15:45:00,26.03,26.06,26.0,26.0,43308.0,20.7433,20.7672,20.7194,20.7194,43308.0
2016-02-09 15:50:00,26.01,26.03,25.99,26.01,43624.0,20.7274,20.7433,20.7114,20.7274,43624.0
2016-02-09 15:55:00,26.01,26.07,26.0,26.06,141430.0,20.7274,20.7752,20.7194,20.7672,141430.0
2016-02-10 09:30:00,26.25,26.45,26.18,26.3,11496.0,20.9186,21.078,20.8629,20.9585,11496.0
2016-02-10 09:35:00,26.3,26.3,26.3,26.3,0.0,20.9585,20.9585,20.9585,20.9585,0.0
2016-02-10 09:40:00,26.27,26.32,26.15,26.2,6596.0,20.9346,20.9744,20.839,20.8788,6596.0
2016-02-10 09:45:00,26.17,26.36,26.17,26.36,28786.0,20.8549,21.0063,20.8549,21.0063,28786.0
2016-02-10 09:50:00,26.31,26.38,26.31,26.38,19200.0,20.9665,21.0222,20.9665,21.0222,19200.0
2016-02-10 09:55:00,26.39,26.43,26.36,26.38,5800.0,21.0302,21.0621,21.0063,21.0222,5800.0
2016-02-10 10:00:00,26.37,26.37,26.29,26.29,2224.0,21.0143,21.0143,20.9505,20.9505,2224.0
2016-02-10 10:05:00,26.32,26.32,26.15,26.16,8296.0,20.9744,20.9744,20.839,20.8469,8296.0
2016-02-10 10:10:00,26.19,26.29,26.18,26.2,20830.0,20.8708,20.9505,20.8629,20.8788,20830.0
2016-02-10 10:15:00,26.21,26.4,26.19,26.4,19160.0,20.8868,21.0382,20.8708,21.0382,19160.0
2016-02-10 10:20:00,26.43,26.43,26.36,26.39,6482.0,21.0621,21.0621,21.0063,21.0302,6482.0
2016-02-10 10:25:00,26.4,26.42,26.34,26.38,17914.0,21.0382,21.0541,20.9904,21.0222,17914.0
2016-02-10 10:30:00,26.39,26.61,26.39,26.6,11718.0,21.0302,21.2055,21.0302,21.1976,11718.0
2016-02-10 10:35:00,26.58,26.58,26.43,26.43,5000.0,21.1816,21.1816,21.0621,21.0621,5000.0
2016-02-10 10:40:00,26.44,26.46,26.39,26.46,20128.0,21.0701,21.086,21.0302,21.086,20128.0
2016-02-10 10:45:00,26.45,26.49,26.4,26.48,32382.0,21.078,21.1099,21.0382,21.1019,32382.0
2016-02-10 10:50:00,26.47,26.47,26.36,26.41,22734.0,21.094,21.094,21.0063,21.0461,22734.0
2016-02-10 10:55:00,26.4,26.46,26.39,26.46,20816.0,21.0382,21.086,21.0302,21.086,20816.0
2016-02-10 11:00:00,26.45,26.47,26.41,26.45,6096.0,21.078,21.094,21.0461,21.078,6096.0
2016-02-10 11:05:00,26.46,26.46,26.35,26.42,8800.0,21.086,21.086,20.9983,21.0541,8800.0
2016-02-10 11:10:00,26.39,26.43,26.37,26.42,12400.0,21.0302,21.0621,21.0143,21.0541,12400.0
2016-02-10 11:15:00,26.39,26.44,26.36,26.44,29400.0,21.0302,21.0701,21.0063,21.0701,29400.0
2016-02-10 11:20:00,26.44,26.44,26.36,26.42,10442.0,21.0701,21.0701,21.0063,21.0541,10442.0
2016-02-10 11:25:00,26.41,26.41,26.32,26.33,121200.0,21.0461,21.0461,20.9744,20.9824,121200.0
2016-02-10 11:30:00,26.33,26.39,26.33,26.34,12876.0,20.9824,21.0302,20.9824,20.9904,12876.0
2016-02-10 11:35:00,26.33,26.36,26.27,26.29,7200.0,20.9824,21.0063,20.9346,20.9505,7200.0
2016-02-10 11:40:00,26.28,26.32,26.24,26.32,7590.0,20.9426,20.9744,20.9107,20.9744,7590.0
2016-02-10 11:45:00,26.3,26.36,26.29,26.36,6988.0,20.9585,21.0063,20.9505,21.0063,6988.0
2016-02-10 11:50:00,26.36,26.36,26.3,26.31,4220.0,21.0063,21.0063,20.9585,20.9665,4220.0
2016-02-10 11:55:00,26.32,26.36,26.31,26.32,11780.0,20.9744,21.0063,20.9665,20.9744,11780.0
2016-02-10 12:00:00,26.33,26.33,26.3,26.3,2600.0,20.9824,20.9824,20.9585,20.9585,2600.0
2016-02-10 12:05:00,26.27,26.34,26.24,26.33,5200.0,20.9346,20.9904,20.9107,20.9824,5200.0
2016-02-10 12:10:00,26.33,26.33,26.3,26.3,4800.0,20.9824,20.9824,20.9585,20.9585,4800.0
2016-02-10 12:15:00,26.27,26.34,26.25,26.34,5642.0,20.9346,20.9904,20.9186,20.9904,5642.0
2016-02-10 12:20:00,26.34,26.4,26.33,26.34,21800.0,20.9904,21.0382,20.9824,20.9904,21800.0
2016-02-10 12:25:00,26.34,26.35,26.3,26.34,16050.0,20.9904,20.9983,20.9585,20.9904,16050.0
2016-02-10 12:30:00,26.35,26.35,26.3,26.3,8600.0,20.9983,20.9983,20.9585,20.9585,8600.0
2016-02-10 12:35:00,26.28,26.38,26.28,26.35,9326.0,20.9426,21.0222,20.9426,20.9983,9326.0
2016-02-10 12:40:00,26.35,26.35,26.33,26.34,2600.0,20.9983,20.9983,20.9824,20.9904,2600.0
2016-02-10 12:45:00,26.33,26.33,26.28,26.3,6058.0,20.9824,20.9824,20.9426,20.9585,6058.0
2016-02-10 12:50:00,26.32,26.32,26.27,26.3,4630.0,20.9744,20.9744,20.9346,20.9585,4630.0
2016-02-10 12:55:00,26.29,26.36,26.25,26.33,7070.0,20.9505,21.0063,20.9186,20.9824,7070.0
2016-02-10 13:00:00,26.35,26.35,26.28,26.31,19600.0,20.9983,20.9983,20.9426,20.9665,19600.0
2016-02-10 13:05:00,26.32,26.32,26.25,26.27,8736.0,20.9744,20.9744,20.9186,20.9346,8736.0
2016-02-10 13:10:00,26.25,26.32,26.25,26.25,3800.0,20.9186,20.9744,20.9186,20.9186,3800.0
2016-02-10 13:15:00,26.25,26.27,26.23,26.24,2800.0,20.9186,20.9346,20.9027,20.9107,2800.0
2016-02-10 13:20:00,26.25,26.29,26.25,26.25,4796.0,20.9186,20.9505,20.9186,20.9186,4796.0
2016-02-10 13:25:00,26.25,26.25,26.2,26.21,3800.0,20.9186,20.9186,20.8788,20.8868,3800.0
2016-02-10 13:30:00,26.22,26.23,26.17,26.18,5000.0,20.8947,20.9027,20.8549,20.8629,5000.0
2016-02-10 13:35:00,26.17,26.18,26.14,26.14,11302.0,20.8549,20.8629,20.831,20.831,11302.0
2016-02-10 13:40:00,26.13,26.16,26.11,26.16,9400.0,20.823,20.8469,20.8071,20.8469,9400.0
2016-02-10 13:45:00,26.16,26.17,26.09,26.11,9424.0,20.8469,20.8549,20.7911,20.8071,9424.0
2016-02-10 13:50:00,26.1,26.1,26.06,26.07,6724.0,20.7991,20.7991,20.7672,20.7752,6724.0
2016-02-10 13:55:00,26.07,26.11,26.07,26.11,10550.0,20.7752,20.8071,20.7752,20.8071,10550.0
2016-02-10 14:00:00,26.11,26.16,26.11,26.11,6400.0,20.8071,20.8469,20.8071,20.8071,6400.0
2016-02-10 14:05:00,26.14,26.22,26.14,26.22,10800.0,20.831,20.8947,20.831,20.8947,10800.0
2016-02-10 14:10:00,26.22,26.27,26.22,26.25,6372.0,20.8947,20.9346,20.8947,20.9186,6372.0
2016-02-10 14:15:00,26.25,26.26,26.18,26.22,5500.0,20.9186,20.9266,20.8629,20.8947,5500.0
2016-02-10 14:20:00,26.2,26.2,26.14,26.16,9402.0,20.8788,20.8788,20.831,20.8469,9402.0
2016-02-10 14:25:00,26.16,26.17,26.13,26.17,9000.0,20.8469,20.8549,20.823,20.8549,9000.0
2016-02-10 14:30:00,26.18,26.23,26.18,26.21,4200.0,20.8629,20.9027,20.8629,20.8868,4200.0
2016-02-10 14:35:00,26.18,26.2,26.16,26.16,4600.0,20.8629,20.8788,20.8469,20.8469,4600.0
2016-02-10 14:40:00,26.14,26.14,26.09,26.12,8022.0,20.831,20.831,20.7911,20.815,8022.0
2016-02-10 14:45:00,26.11,26.13,26.08,26.12,9860.0,20.8071,20.823,20.7832,20.815,9860.0
2016-02-10 14:50:00,26.13,26.15,26.09,26.14,13022.0,20.823,20.839,20.7911,20.831,13022.0
2016-02-10 14:55:00,26.15,26.18,26.14,26.15,9040.0,20.839,20.8629,20.831,20.839,9040.0
2016-02-10 15:00:00,26.17,26.23,26.15,26.22,13074.0,20.8549,20.9027,20.839,20.8947,13074.0
2016-02-10 15:05:00,26.21,26.26,26.19,26.2,16408.0,20.8868,20.9266,20.8708,20.8788,16408.0
2016-02-10 15:10:00,26.21,26.25,26.15,26.15,12534.0,20.8868,20.9186,20.839,20.839,12534.0
2016-02-10 15:15:00,26.14,26.16,26.09,26.1,9874.0,20.831,20.8469,20.7911,20.7991,9874.0
2016-02-10 15:20:00,26.11,26.13,26.07,26.11,15198.0,20.8071,20.823,20.7752,20.8071,15198.0
2016-02-10 15:25:00,26.1,26.16,26.06,26.07,14152.0,20.7991,20.8469,20.7672,20.7752,14152.0
2016-02-10 15:30:00,26.08,26.12,26.06,26.11,19838.0,20.7832,20.815,20.7672,20.8071,19838.0
2016-02-10 15:35:00,26.09,26.1,26.0,26.0,16798.0,20.7911,20.7991,20.7194,20.7194,16798.0
2016-02-10 15:40:00,25.98,26.03,25.92,25.97,59858.0,20.7035,20.7433,20.6557,20.6955,59858.0
2016-02-10 15:45:00,25.97,26.0,25.87,25.87,71504.0,20.6955,20.7194,20.6158,20.6158,71504.0
2016-02-10 15:50:00,25.86,25.9,25.86,25.89,178236.0,20.6079,20.6397,20.6079,20.6318,178236.0
2016-02-10 15:55:00,25.88,25.9,25.86,25.88,215068.0,20.6238,20.6397,20.6079,20.6238,215068.0
2016-02-11 09:30:00,25.46,25.59,25.29,25.58,15642.0,20.2891,20.3927,20.1536,20.3847,15642.0
2016-02-11 09:35:00,25.59,25.59,25.44,25.45,6418.0,20.3927,20.3927,20.2732,20.2811,6418.0
2016-02-11 09:40:00,25.43,25.47,25.33,25.33,3948.0,20.2652,20.2971,20.1855,20.1855,3948.0
2016-02-11 09:45:00,25.39,25.6,25.39,25.6,14542.0,20.2333,20.4007,20.2333,20.4007,14542.0
2016-02-11 09:50:00,25.58,25.72,25.58,25.72,17304.0,20.3847,20.4963,20.3847,20.4963,17304.0
2016-02-11 09:55:00,25.66,25.8,25.62,25.72,6400.0,20.4485,20.56,20.4166,20.4963,6400.0
2016-02-11 10:00:00,25.62,25.69,25.58,25.63,10200.0,20.4166,20.4724,20.3847,20.4246,10200.0
2016-02-11 10:05:00,25.68,25.77,25.66,25.68,8486.0,20.4644,20.5361,20.4485,20.4644,8486.0
2016-02-11 10:10:00,25.65,25.67,25.53,25.55,9200.0,20.4405,20.4564,20.3449,20.3608,9200.0
2016-02-11 10:15:00,25.49,25.5,25.38,25.42,16234.0,20.313,20.321,20.2253,20.2572,16234.0
2016-02-11 10:20:00,25.42,25.43,25.33,25.42,10100.0,20.2572,20.2652,20.1855,20.2572,10100.0
2016-02-11 10:25:00,25.41,25.41,25.32,25.35,10100.0,20.2492,20.2492,20.1775,20.2014,10100.0
2016-02-11 10:30:00,25.34,25.4,25.33,25.35,6020.0,20.1935,20.2413,20.1855,20.2014,6020.0
2016-02-11 10:35:00,25.33,25.42,25.31,25.33,36742.0,20.1855,20.2572,20.1696,20.1855,36742.0
2016-02-11 10:40:00,25.29,25.38,25.29,25.35,11800.0,20.1536,20.2253,20.1536,20.2014,11800.0
2016-02-11 10:45:00,25.35,25.45,25.35,25.39,12298.0,20.2014,20.2811,20.2014,20.2333,12298.0
2016-02-11 10:50:00,25.38,25.38,25.31,25.31,3714.0,20.2253,20.2253,20.1696,20.1696,3714.0
2016-02-11 10:55:00,25.27,25.33,25.27,25.29,14808.0,20.1377,20.1855,20.1377,20.1536,14808.0
2016-02-11 11:00:00,25.29,25.41,25.29,25.31,7400.0,20.1536,20.2492,20.1536,20.1696,7400.0
2016-02-11 11:05:00,25.34,25.38,25.32,25.38,6300.0,20.1935,20.2253,20.1775,20.2253,6300.0
2016-02-11 11:10:00,25.4,25.42,25.28,25.33,9198.0,20.2413,20.2572,20.1457,20.1855,9198.0
2016-02-11 11:15:00,25.31,25.41,25.28,25.41,9592.0,20.1696,20.2492,20.1457,20.2492,9592.0
2016-02-11 11:20:00,25.41,25.46,25.32,25.37,14086.0,20.2492,20.2891,20.1775,20.2174,14086.0
2016-02-11 11:25:00,25.35,25.35,25.23,25.23,3400.0,20.2014,20.2014,20.1058,20.1058,3400.0
2016-02-11 11:30:00,25.22,25.25,25.21,25.21,7458.0,20.0978,20.1217,20.0899,20.0899,7458.0
2016-02-11 11:35:00,25.21,25.28,25.21,25.28,5400.0,20.0899,20.1457,20.0899,20.1457,5400.0
2016-02-11 11:40:00,25.26,25.28,25.21,25.25,9956.0,20.1297,20.1457,20.0899,20.1217,9956.0
2016-02-11 11:45:00,25.21,25.25,25.14,25.15,6600.0,20.0899,20.1217,20.0341,20.0421,6600.0
2016-02-11 11:50:00,25.16,25.29,25.16,25.27,7720.0,20.05,20.1536,20.05,20.1377,7720.0
2016-02-11 11:55:00,25.29,25.35,25.28,25.33,20000.0,20.1536,20.2014,20.1457,20.1855,20000.0
2016-02-11 12:00:00,25.32,25.38,25.32,25.35,6200.0,20.1775,20.2253,20.1775,20.2014,6200.0
2016-02-11 12:05:00,25.35,25.41,25.35,25.37,5530.0,20.2014,20.2492,20.2014,20.2174,5530.0
2016-02-11 12:10:00,25.36,25.44,25.36,25.41,10900.0,20.2094,20.2732,20.2094,20.2492,10900.0
2016-02-11 12:15:00,25.42,25.43,25.37,25.43,22874.0,20.2572,20.2652,20.2174,20.2652,22874.0
2016-02-11 12:20:00,25.41,25.51,25.41,25.51,4000.0,20.2492,20.3289,20.2492,20.3289,4000.0
2016-02-11 12:25:00,25.55,25.58,25.46,25.48,13740.0,20.3608,20.3847,20.2891,20.305,13740.0
2016-02-11 12:30:00,25.47,25.49,25.43,25.45,4200.0,20.2971,20.313,20.2652,20.2811,4200.0
2016-02-11 12:35:00,25.46,25.51,25.43,25.5,5900.0,20.2891,20.3289,20.2652,20.321,5900.0
2016-02-11 12:40:00,25.47,25.49,25.44,25.48,4000.0,20.2971,20.313,20.2732,20.305,4000.0
2016-02-11 12:45:00,25.48,25.52,25.46,25.48,5994.0,20.305,20.3369,20.2891,20.305,5994.0
2016-02-11 12:50:00,25.48,25.55,25.48,25.54,2800.0,20.305,20.3608,20.305,20.3528,2800.0
2016-02-11 12:55:00,25.56,25.63,25.56,25.57,11000.0,20.3688,20.4246,20.3688,20.3768,11000.0
2016-02-11 13:00:00,25.58,25.63,25.57,25.57,7990.0,20.3847,20.4246,20.3768,20.3768,7990.0
2016-02-11 13:05:00,25.58,25.62,25.56,25.58,2800.0,20.3847,20.4166,20.3688,20.3847,2800.0
2016-02-11 13:10:00,25.54,25.6,25.53,25.56,5600.0,20.3528,20.4007,20.3449,20.3688,5600.0
2016-02-11 13:15:00,25.55,25.58,25.52,25.58,4252.0,20.3608,20.3847,20.3369,20.3847,4252.0
2016-02-11 13:20:00,25.58,25.6,25.54,25.55,6210.0,20.3847,20.4007,20.3528,20.3608,6210.0
2016-02-11 13:25:00,25.54,25.58,25.51,25.51,6312.0,20.3528,20.3847,20.3289,20.3289,6312.0
2016-02-11 13:30:00,25.52,25.53,25.47,25.5,8896.0,20.3369,20.3449,20.2971,20.321,8896.0
2016-02-11 13:35:00,25.5,25.5,25.4,25.43,6800.0,20.321,20.321,20.2413,20.2652,6800.0
2016-02-11 13:40:00,25.45,25.46,25.41,25.42,3400.0,20.2811,20.2891,20.2492,20.2572,3400.0
2016-02-11 13:45:00,25.42,25.42,25.39,25.39,4000.0,20.2572,20.2572,20.2333,20.2333,4000.0
2016-02-11 13:50:00,25.39,25.41,25.37,25.41,7400.0,20.2333,20.2492,20.2174,20.2492,7400.0
2016-02-11 13:55:00,25.41,25.42,25.35,25.4,7346.0,20.2492,20.2572,20.2014,20.2413,7346.0
2016-02-11 14:00:00,25.4,25.43,25.38,25.42,8800.0,20.2413,20.2652,20.2253,20.2572,8800.0
2016-02-11 14:05:00,25.41,25.43,25.36,25.43,7210.0,20.2492,20.2652,20.2094,20.2652,7210.0
2016-02-11 14:10:00,25.42,25.43,25.38,25.4,7772.0,20.2572,20.2652,20.2253,20.2413,7772.0
2016-02-11 14:15:00,25.41,25.43,25.35,25.36,12586.0,20.2492,20.2652,20.2014,20.2094,12586.0
2016-02-11 14:20:00,25.36,25.39,25.34,25.35,8238.0,20.2094,20.2333,20.1935,20.2014,8238.0
2016-02-11 14:25:00,25.33,25.38,25.33,25.36,10076.0,20.1855,20.2253,20.1855,20.2094,10076.0
2016-02-11 14:30:00,25.35,25.4,25.34,25.35,5000.0,20.2014,20.2413,20.1935,20.2014,5000.0
2016-02-11 14:35:00,25.35,25.55,25.32,25.55,21938.0,20.2014,20.3608,20.1775,20.3608,21938.0
2016-02-11 14:40:00,25.53,25.63,25.5,25.53,30488.0,20.3449,20.4246,20.321,20.3449,30488.0
2016-02-11 14:45:00,25.52,25.69,25.52,25.66,9930.0,20.3369,20.4724,20.3369,20.4485,9930.0
2016-02-11 14:50:00,25.65,25.77,25.65,25.76,11184.0,20.4405,20.5361,20.4405,20.5282,11184.0
2016-02-11 14:55:00,25.73,25.73,25.68,25.71,8000.0,20.5043,20.5043,20.4644,20.4883,8000.0
2016-02-11 15:00:00,25.72,25.74,25.56,25.64,12824.0,20.4963,20.5122,20.3688,20.4325,12824.0
2016-02-11 15:05:00,25.61,25.61,25.5,25.6,17292.0,20.4086,20.4086,20.321,20.4007,17292.0
2016-02-11 15:10:00,25.6,25.71,25.58,25.64,11000.0,20.4007,20.4883,20.3847,20.4325,11000.0
2016-02-11 15:15:00,25.61,25.61,25.52,25.53,12636.0,20.4086,20.4086,20.3369,20.3449,12636.0
2016-02-11 15:20:00,25.51,25.6,25.47,25.51,15162.0,20.3289,20.4007,20.2971,20.3289,15162.0
2016-02-11 15:25:00,25.5,25.58,25.5,25.58,11996.0,20.321,20.3847,20.321,20.3847,11996.0
2016-02-11 15:30:00,25.56,25.6,25.51,25.6,18280.0,20.3688,20.4007,20.3289,20.4007,18280.0
2016-02-11 15:35:00,25.61,25.68,25.58,25.67,35322.0,20.4086,20.4644,20.3847,20.4564,35322.0
2016-02-11 15:40:00,25.68,25.82,25.64,25.77,163106.0,20.4644,20.576,20.4325,20.5361,163106.0
2016-02-11 15:45:00,25.77,25.88,25.75,25.86,189188.0,20.5361,20.6238,20.5202,20.6079,189188.0
2016-02-11 15:50:00,25.88,25.88,25.72,25.74,170948.0,20.6238,20.6238,20.4963,20.5122,170948.0
2016-02-11 15:55:00,25.73,25.74,25.62,25.63,109990.0,20.5043,20.5122,20.4166,20.4246,109990.0
2016-02-12 09:30:00,25.5,25.78,25.25,25.67,35350.0,20.321,20.5441,20.1217,20.4564,35350.0
2016-02-12 09:35:00,25.65,25.71,25.47,25.47,7400.0,20.4405,20.4883,20.2971,20.2971,7400.0
2016-02-12 09:40:00,25.47,25.56,25.38,25.42,11328.0,20.2971,20.3688,20.2253,20.2572,11328.0
2016-02-12 09:45:00,25.41,25.59,25.33,25.48,50310.0,20.2492,20.3927,20.1855,20.305,50310.0
2016-02-12 09:50:00,25.48,25.71,25.48,25.71,12070.0,20.305,20.4883,20.305,20.4883,12070.0
2016-02-12 09:55:00,25.7,25.73,25.46,25.53,30310.0,20.4803,20.5043,20.2891,20.3449,30310.0
2016-02-12 10:00:00,25.5,25.5,25.42,25.46,11506.0,20.321,20.321,20.2572,20.2891,11506.0
2016-02-12 10:05:00,25.48,25.48,25.4,25.45,16648.0,20.305,20.305,20.2413,20.2811,16648.0
2016-02-12 10:10:00,25.46,25.58,25.45,25.58,18830.0,20.2891,20.3847,20.2811,20.3847,18830.0
2016-02-12 10:15:00,25.58,25.66,25.49,25.66,6400.0,20.3847,20.4485,20.313,20.4485,6400.0
2016-02-12 10:20:00,25.67,25.71,25.66,25.7,7676.0,20.4564,20.4883,20.4485,20.4803,7676.0
2016-02-12 10:25:00,25.7,25.75,25.69,25.72,6328.0,20.4803,20.5202,20.4724,20.4963,6328.0
2016-02-12 10:30:00,25.71,25.75,25.67,25.7,9320.0,20.4883,20.5202,20.4564,20.4803,9320.0
2016-02-12 10:35:00,25.7,25.7,25.61,25.65,13000.0,20.4803,20.4803,20.4086,20.4405,13000.0
2016-02-12 10:40:00,25.63,25.64,25.56,25.59,13490.0,20.4246,20.4325,20.3688,20.3927,13490.0
2016-02-12 10:45:00,25.58,25.58,25.53,25.55,7200.0,20.3847,20.3847,20.3449,20.3608,7200.0
2016-02-12 10:50:00,25.56,25.66,25.56,25.63,12588.0,20.3688,20.4485,20.3688,20.4246,12588.0
2016-02-12 10:55:00,25.61,25.64,25.55,25.55,7442.0,20.4086,20.4325,20.3608,20.3608,7442.0
2016-02-12 11:00:00,25.57,25.64,25.56,25.61,7600.0,20.3768,20.4325,20.3688,20.4086,7600.0
2016-02-12 11:05:00,25.62,25.74,25.61,25.7,9508.0,20.4166,20.5122,20.4086,20.4803,9508.0
2016-02-12 11:10:00,25.71,25.79,25.71,25.79,10198.0,20.4883,20.5521,20.4883,20.5521,10198.0
2016-02-12 11:15:00,25.81,25.84,25.78,25.8,17604.0,20.568,20.5919,20.5441,20.56,17604.0
2016-02-12 11:20:00,25.8,25.83,25.79,25.83,13158.0,20.56,20.5839,20.5521,20.5839,13158.0
2016-02-12 11:25:00,25.83,25.96,25.83,25.96,13458.0,20.5839,20.6875,20.5839,20.6875,13458.0
2016-02-12 11:30:00,25.96,25.99,25.95,25.97,7458.0,20.6875,20.7114,20.6796,20.6955,7458.0
2016-02-12 11:35:00,25.97,25.98,25.88,25.88,5782.0,20.6955,20.7035,20.6238,20.6238,5782.0
2016-02-12 11:40:00,25.9,25.92,25.86,25.9,7046.0,20.6397,20.6557,20.6079,20.6397,7046.0
2016-02-12 11:45:00,25.9,26.0,25.89,25.99,17526.0,20.6397,20.7194,20.6318,20.7114,17526.0
2016-02-12 11:50:00,26.0,26.02,25.95,25.95,5684.0,20.7194,20.7354,20.6796,20.6796,5684.0
2016-02-12 11:55:00,25.93,25.93,25.88,25.9,8300.0,20.6636,20.6636,20.6238,20.6397,8300.0
2016-02-12 12:00:00,25.9,25.91,25.81,25.84,13146.0,20.6397,20.6477,20.568,20.5919,13146.0
2016-02-12 12:05:00,25.85,25.9,25.84,25.88,12968.0,20.5999,20.6397,20.5919,20.6238,12968.0
2016-02-12 12:10:00,25.86,25.87,25.79,25.8,28912.0,20.6079,20.6158,20.5521,20.56,28912.0
2016-02-12 12:15:00,25.81,25.82,25.74,25.82,11600.0,20.568,20.576,20.5122,20.576,11600.0
2016-02-12 12:20:00,25.79,25.8,25.76,25.76,7400.0,20.5521,20.56,20.5282,20.5282,7400.0
2016-02-12 12:25:00,25.77,25.85,25.77,25.78,17026.0,20.5361,20.5999,20.5361,20.5441,17026.0
2016-02-12 12:30:00,25.77,25.77,25.73,25.73,4798.0,20.5361,20.5361,20.5043,20.5043,4798.0
2016-02-12 12:35:00,25.73,25.76,25.7,25.74,18508.0,20.5043,20.5282,20.4803,20.5122,18508.0
2016-02-12 12:40:00,25.76,25.78,25.75,25.78,2400.0,20.5282,20.5441,20.5202,20.5441,2400.0
2016-02-12 12:45:00,25.77,25.8,25.76,25.78,6000.0,20.5361,20.56,20.5282,20.5441,6000.0
2016-02-12 12:50:00,25.77,25.79,25.76,25.76,4600.0,20.5361,20.5521,20.5282,20.5282,4600.0
2016-02-12 12:55:00,25.78,25.78,25.75,25.76,4940.0,20.5441,20.5441,20.5202,20.5282,4940.0
2016-02-12 13:00:00,25.78,25.82,25.75,25.78,10600.0,20.5441,20.576,20.5202,20.5441,10600.0
2016-02-12 13:05:00,25.76,25.76,25.7,25.7,8904.0,20.5282,20.5282,20.4803,20.4803,8904.0
2016-02-12 13:10:00,25.7,25.74,25.67,25.67,8072.0,20.4803,20.5122,20.4564,20.4564,8072.0
2016-02-12 13:15:00,25.68,25.69,25.64,25.65,9644.0,20.4644,20.4724,20.4325,20.4405,9644.0
2016-02-12 13:20:00,25.67,25.68,25.65,25.66,7078.0,20.4564,20.4644,20.4405,20.4485,7078.0
2016-02-12 13:25:00,25.65,25.76,25.65,25.75,9184.0,20.4405,20.5282,20.4405,20.5202,9184.0
2016-02-12 13:30:00,25.75,25.75,25.68,25.75,6000.0,20.5202,20.5202,20.4644,20.5202,6000.0
2016-02-12 13:35:00,25.75,25.82,25.75,25.76,6594.0,20.5202,20.576,20.5202,20.5282,6594.0
2016-02-12 13:40:00,25.78,25.85,25.75,25.83,12200.0,20.5441,20.5999,20.5202,20.5839,12200.0
2016-02-12 13:45:00,25.83,25.89,25.83,25.89,4490.0,20.5839,20.6318,20.5839,20.6318,4490.0
2016-02-12 13:50:00,25.89,25.89,25.84,25.84,5860.0,20.6318,20.6318,20.5919,20.5919,5860.0
2016-02-12 13:55:00,25.85,25.85,25.81,25.83,4000.0,20.5999,20.5999,20.568,20.5839,4000.0
2016-02-12 14:00:00,25.83,25.94,25.82,25.93,10658.0,20.5839,20.6716,20.576,20.6636,10658.0
2016-02-12 14:05:00,25.93,26.0,25.9,26.0,15564.0,20.6636,20.7194,20.6397,20.7194,15564.0
2016-02-12 14:10:00,25.98,25.99,25.95,25.98,5800.0,20.7035,20.7114,20.6796,20.7035,5800.0
2016-02-12 14:15:00,25.99,26.02,25.93,25.93,8606.0,20.7114,20.7354,20.6636,20.6636,8606.0
2016-02-12 14:20:00,25.94,25.98,25.94,25.98,10654.0,20.6716,20.7035,20.6716,20.7035,10654.0
2016-02-12 14:25:00,25.98,26.03,25.97,25.99,7400.0,20.7035,20.7433,20.6955,20.7114,7400.0
2016-02-12 14:30:00,26.0,26.0,25.95,25.95,7600.0,20.7194,20.7194,20.6796,20.6796,7600.0
2016-02-12 14:35:00,25.95,25.96,25.91,25.91,5800.0,20.6796,20.6875,20.6477,20.6477,5800.0
2016-02-12 14:40:00,25.9,25.97,25.89,25.97,8270.0,20.6397,20.6955,20.6318,20.6955,8270.0
2016-02-12 14:45:00,25.98,25.98,25.9,25.92,61852.0,20.7035,20.7035,20.6397,20.6557,61852.0
2016-02-12 14:50:00,25.92,25.97,25.9,25.96,23164.0,20.6557,20.6955,20.6397,20.6875,23164.0
2016-02-12 14:55:00,25.93,25.95,25.88,25.88,18440.0,20.6636,20.6796,20.6238,20.6238,18440.0
2016-02-12 15:00:00,25.88,25.95,25.88,25.94,20056.0,20.6238,20.6796,20.6238,20.6716,20056.0
2016-02-12 15:05:00,25.95,25.98,25.93,25.97,10200.0,20.6796,20.7035,20.6636,20.6955,10200.0
2016-02-12 15:10:00,25.96,26.03,25.96,26.02,9400.0,20.6875,20.7433,20.6875,20.7354,9400.0
2016-02-12 15:15:00,26.03,26.06,26.03,26.06,12758.0,20.7433,20.7672,20.7433,20.7672,12758.0
2016-02-12 15:20:00,26.05,26.09,26.05,26.06,12552.0,20.7593,20.7911,20.7593,20.7672,12552.0
2016-02-12 15:25:00,26.05,26.13,26.05,26.12,9800.0,20.7593,20.823,20.7593,20.815,9800.0
2016-02-12 15:30:00,26.11,26.12,26.06,26.06,16000.0,20.8071,20.815,20.7672,20.7672,16000.0
2016-02-12 15:35:00,26.06,26.08,25.97,25.98,29218.0,20.7672,20.7832,20.6955,20.7035,29218.0
2016-02-12 15:40:00,25.98,26.06,25.96,26.04,19932.0,20.7035,20.7672,20.6875,20.7513,19932.0
2016-02-12 15:45:00,26.04,26.08,26.03,26.03,25800.0,20.7513,20.7832,20.7433,20.7433,25800.0
2016-02-12 15:50:00,26.03,26.04,25.99,26.0,34332.0,20.7433,20.7513,20.7114,20.7194,34332.0
2016-02-12 15:55:00,26.0,26.05,26.0,26.04,55476.0,20.7194,20.7593,20.7194,20.7513,55476.0
2016-02-16 09:30:00,26.34,26.47,26.08,26.47,25032.0,20.9904,21.094,20.7832,21.094,25032.0
2016-02-16 09:35:00,26.53,26.57,26.18,26.22,10000.0,21.1418,21.1737,20.8629,20.8947,10000.0
2016-02-16 09:40:00,26.08,26.24,26.06,26.24,10900.0,20.7832,20.9107,20.7672,20.9107,10900.0
2016-02-16 09:45:00,26.22,26.33,26.22,26.25,4678.0,20.8947,20.9824,20.8947,20.9186,4678.0
2016-02-16 09:50:00,26.22,26.26,26.21,26.25,12660.0,20.8947,20.9266,20.8868,20.9186,12660.0
2016-02-16 09:55:00,26.32,26.34,26.27,26.34,4800.0,20.9744,20.9904,20.9346,20.9904,4800.0
2016-02-16 10:00:00,26.33,26.45,26.31,26.34,10484.0,20.9824,21.078,20.9665,20.9904,10484.0
2016-02-16 10:05:00,26.34,26.34,26.29,26.32,4144.0,20.9904,20.9904,20.9505,20.9744,4144.0
2016-02-16 10:10:00,26.34,26.41,26.34,26.41,23580.0,20.9904,21.0461,20.9904,21.0461,23580.0
2016-02-16 10:15:00,26.4,26.47,26.4,26.41,10592.0,21.0382,21.094,21.0382,21.0461,10592.0
2016-02-16 10:20:00,26.4,26.44,26.39,26.43,8000.0,21.0382,21.0701,21.0302,21.0621,8000.0
2016-02-16 10:25:00,26.43,26.54,26.36,26.54,12600.0,21.0621,21.1497,21.0063,21.1497,12600.0
2016-02-16 10:30:00,26.55,26.57,26.45,26.53,61600.0,21.1577,21.1737,21.078,21.1418,61600.0
2016-02-16 10:35:00,26.54,26.59,26.54,26.58,6400.0,21.1497,21.1896,21.1497,21.1816,6400.0
2016-02-16 10:40:00,26.56,26.62,26.56,26.57,23398.0,21.1657,21.2135,21.1657,21.1737,23398.0
2016-02-16 10:45:00,26.58,26.64,26.54,26.63,12728.0,21.1816,21.2294,21.1497,21.2215,12728.0
2016-02-16 10:50:00,26.61,26.67,26.59,26.59,20794.0,21.2055,21.2533,21.1896,21.1896,20794.0
2016-02-16 10:55:00,26.57,26.57,26.52,26.55,17038.0,21.1737,21.1737,21.1338,21.1577,17038.0
2016-02-16 11:00:00,26.55,26.57,26.55,26.55,7464.0,21.1577,21.1737,21.1577,21.1577,7464.0
2016-02-16 11:05:00,26.55,26.56,26.49,26.55,14110.0,21.1577,21.1657,21.1099,21.1577,14110.0
2016-02-16 11:10:00,26.49,26.55,26.49,26.51,15092.0,21.1099,21.1577,21.1099,21.1258,15092.0
2016-02-16 11:15:00,26.53,26.58,26.52,26.58,20828.0,21.1418,21.1816,21.1338,21.1816,20828.0
2016-02-16 11:20:00,26.56,26.6,26.52,26.52,9400.0,21.1657,21.1976,21.1338,21.1338,9400.0
2016-02-16 11:25:00,26.52,26.64,26.52,26.62,11450.0,21.1338,21.2294,21.1338,21.2135,11450.0
2016-02-16 11:30:00,26.64,26.72,26.64,26.7,7540.0,21.2294,21.2932,21.2294,21.2772,7540.0
2016-02-16 11:35:00,26.68,26.75,26.68,26.74,4692.0,21.2613,21.3171,21.2613,21.3091,4692.0
2016-02-16 11:40:00,26.77,26.79,26.74,26.77,6200.0,21.333,21.349,21.3091,21.333,6200.0
2016-02-16 11:45:00,26.78,26.8,26.78,26.79,15192.0,21.341,21.3569,21.341,21.349,15192.0
2016-02-16 11:50:00,26.79,26.83,26.78,26.83,4390.0,21.349,21.3808,21.341,21.3808,4390.0
2016-02-16 11:55:00,26.83,26.87,26.82,26.87,10400.0,21.3808,21.4127,21.3729,21.4127,10400.0
2016-02-16 12:00:00,26.88,26.98,26.86,26.96,14800.0,21.4207,21.5004,21.4048,21.4844,14800.0
2016-02-16 12:05:00,26.93,26.93,26.9,26.9,6600.0,21.4605,21.4605,21.4366,21.4366,6600.0
2016-02-16 12:10:00,26.92,26.93,26.9,26.93,23382.0,21.4526,21.4605,21.4366,21.4605,23382.0
2016-02-16 12:15:00,26.95,27.06,26.95,27.02,21236.0,21.4765,21.5641,21.4765,21.5323,21236.0
2016-02-16 12:20:00,27.03,27.05,27.03,27.03,2598.0,21.5402,21.5562,21.5402,21.5402,2598.0
2016-02-16 12:25:00,27.02,27.07,27.02,27.06,8592.0,21.5323,21.5721,21.5323,21.5641,8592.0
2016-02-16 12:30:00,27.07,27.1,26.98,26.98,16400.0,21.5721,21.596,21.5004,21.5004,16400.0
2016-02-16 12:35:00,26.96,26.96,26.92,26.95,5104.0,21.4844,21.4844,21.4526,21.4765,5104.0
2016-02-16 12:40:00,26.95,26.95,26.88,26.88,7426.0,21.4765,21.4765,21.4207,21.4207,7426.0
2016-02-16 12:45:00,26.89,26.92,26.88,26.91,7298.0,21.4287,21.4526,21.4207,21.4446,7298.0
2016-02-16 12:50:00,26.91,26.91,26.86,26.9,6400.0,21.4446,21.4446,21.4048,21.4366,6400.0
2016-02-16 12:55:00,26.91,26.95,26.9,26.93,5024.0,21.4446,21.4765,21.4366,21.4605,5024.0
2016-02-16 13:00:00,26.96,27.0,26.96,27.0,6900.0,21.4844,21.5163,21.4844,21.5163,6900.0
2016-02-16 13:05:00,26.97,27.0,26.96,27.0,24576.0,21.4924,21.5163,21.4844,21.5163,24576.0
2016-02-16 13:10:00,27.0,27.0,26.95,26.98,26200.0,21.5163,21.5163,21.4765,21.5004,26200.0
2016-02-16 13:15:00,26.99,27.0,26.99,26.99,20000.0,21.5084,21.5163,21.5084,21.5084,20000.0
2016-02-16 13:20:00,27.0,27.0,26.96,27.0,8600.0,21.5163,21.5163,21.4844,21.5163,8600.0
2016-02-16 13:25:00,27.0,27.0,26.93,26.93,12028.0,21.5163,21.5163,21.4605,21.4605,12028.0
2016-02-16 13:30:00,26.95,26.98,26.92,26.98,10300.0,21.4765,21.5004,21.4526,21.5004,10300.0
2016-02-16 13:35:00,26.98,27.03,26.98,27.01,39492.0,21.5004,21.5402,21.5004,21.5243,39492.0
2016-02-16 13:40:00,27.02,27.02,26.99,26.99,8800.0,21.5323,21.5323,21.5084,21.5084,8800.0
2016-02-16 13:45:00,26.99,26.99,26.97,26.97,10800.0,21.5084,21.5084,21.4924,21.4924,10800.0
2016-02-16 13:50:00,26.95,27.02,26.95,27.0,9032.0,21.4765,21.5323,21.4765,21.5163,9032.0
2016-02-16 13:55:00,27.0,27.02,27.0,27.02,9894.0,21.5163,21.5323,21.5163,21.5323,9894.0
2016-02-16 14:00:00,27.03,27.05,27.02,27.04,12018.0,21.5402,21.5562,21.5323,21.5482,12018.0
2016-02-16 14:05:00,27.04,27.06,27.0,27.02,17800.0,21.5482,21.5641,21.5163,21.5323,17800.0
2016-02-16 14:10:00,27.05,27.08,27.02,27.04,7856.0,21.5562,21.5801,21.5323,21.5482,7856.0
2016-02-16 14:15:00,27.06,27.11,27.06,27.09,17288.0,21.5641,21.604,21.5641,21.588,17288.0
2016-02-16 14:20:00,27.1,27.11,27.1,27.11,10868.0,21.596,21.604,21.596,21.604,10868.0
2016-02-16 14:25:00,27.09,27.09,27.05,27.06,10362.0,21.588,21.588,21.5562,21.5641,10362.0
2016-02-16 14:30:00,27.06,27.09,27.04,27.04,4800.0,21.5641,21.588,21.5482,21.5482,4800.0
2016-02-16 14:35:00,27.04,27.05,26.97,26.97,16098.0,21.5482,21.5562,21.4924,21.4924,16098.0
2016-02-16 14:40:00,26.98,26.99,26.97,26.98,14768.0,21.5004,21.5084,21.4924,21.5004,14768.0
2016-02-16 14:45:00,26.98,26.99,26.96,26.98,9172.0,21.5004,21.5084,21.4844,21.5004,9172.0
2016-02-16 14:50:00,26.99,27.0,26.98,26.99,10770.0,21.5084,21.5163,21.5004,21.5084,10770.0
2016-02-16 14:55:00,26.98,27.0,26.98,26.98,4200.0,21.5004,21.5163,21.5004,21.5004,4200.0
2016-02-16 15:00:00,26.98,26.99,26.97,26.99,8226.0,21.5004,21.5084,21.4924,21.5084,8226.0
2016-02-16 15:05:00,26.98,26.98,26.95,26.96,14970.0,21.5004,21.5004,21.4765,21.4844,14970.0
2016-02-16 15:10:00,26.96,26.97,26.95,26.97,11964.0,21.4844,21.4924,21.4765,21.4924,11964.0
2016-02-16 15:15:00,26.97,27.0,26.97,27.0,14920.0,21.4924,21.5163,21.4924,21.5163,14920.0
2016-02-16 15:20:00,27.0,27.04,27.0,27.02,12200.0,21.5163,21.5482,21.5163,21.5323,12200.0
2016-02-16 15:25:00,27.03,27.07,27.02,27.07,15848.0,21.5402,21.5721,21.5323,21.5721,15848.0
2016-02-16 15:30:00,27.07,27.08,27.02,27.02,16306.0,21.5721,21.5801,21.5323,21.5323,16306.0
2016-02-16 15:35:00,27.02,27.04,27.02,27.02,21834.0,21.5323,21.5482,21.5323,21.5323,21834.0
2016-02-16 15:40:00,27.02,27.04,27.01,27.03,19778.0,21.5323,21.5482,21.5243,21.5402,19778.0
2016-02-16 15:45:00,27.04,27.04,27.0,27.02,26964.0,21.5482,21.5482,21.5163,21.5323,26964.0
2016-02-16 15:50:00,27.02,27.09,27.02,27.08,68252.0,21.5323,21.588,21.5323,21.5801,68252.0
2016-02-16 15:55:00,27.08,27.11,27.06,27.08,105374.0,21.5801,21.604,21.5641,21.5801,105374.0
2016-02-17 09:30:00,27.4,28.28,27.4,28.25,54162.0,21.8351,22.5364,21.8351,22.5124,54162.0
2016-02-17 09:35:00,28.24,28.28,28.08,28.17,75014.0,22.5045,22.5364,22.377,22.4487,75014.0
2016-02-17 09:40:00,28.17,28.48,28.15,28.4,37198.0,22.4487,22.6957,22.4328,22.632,37198.0
2016-02-17 09:45:00,28.41,28.41,28.05,28.07,78000.0,22.6399,22.6399,22.3531,22.369,78000.0
2016-02-17 09:50:00,28.05,28.13,27.99,28.08,89074.0,22.3531,22.4168,22.3053,22.377,89074.0
2016-02-17 09:55:00,28.13,28.13,27.93,27.96,52974.0,22.4168,22.4168,22.2574,22.2813,52974.0
2016-02-17 10:00:00,27.97,28.07,27.94,28.05,57832.0,22.2893,22.369,22.2654,22.3531,57832.0
2016-02-17 10:05:00,28.06,28.15,28.02,28.13,20390.0,22.361,22.4328,22.3292,22.4168,20390.0
2016-02-17 10:10:00,28.16,28.25,28.16,28.19,34076.0,22.4407,22.5124,22.4407,22.4646,34076.0
2016-02-17 10:15:00,28.19,28.21,28.16,28.18,16800.0,22.4646,22.4806,22.4407,22.4567,16800.0
2016-02-17 10:20:00,28.2,28.34,28.2,28.33,18638.0,22.4726,22.5842,22.4726,22.5762,18638.0
2016-02-17 10:25:00,28.31,28.47,28.3,28.47,44800.0,22.5603,22.6878,22.5523,22.6878,44800.0
2016-02-17 10:30:00,28.47,28.49,28.24,28.24,40340.0,22.6878,22.7037,22.5045,22.5045,40340.0
2016-02-17 10:35:00,28.26,28.31,28.24,28.27,37970.0,22.5204,22.5603,22.5045,22.5284,37970.0
2016-02-17 10:40:00,28.28,28.32,28.28,28.28,36868.0,22.5364,22.5682,22.5364,22.5364,36868.0
2016-02-17 10:45:00,28.3,28.34,28.26,28.34,49474.0,22.5523,22.5842,22.5204,22.5842,49474.0
2016-02-17 10:50:00,28.34,28.5,28.34,28.48,37882.0,22.5842,22.7117,22.5842,22.6957,37882.0
2016-02-17 10:55:00,28.48,28.63,28.48,28.58,46936.0,22.6957,22.8153,22.6957,22.7754,46936.0
2016-02-17 11:00:00,28.57,28.66,28.57,28.65,77714.0,22.7675,22.8392,22.7675,22.8312,77714.0
2016-02-17 11:05:00,28.66,28.69,28.54,28.56,45792.0,22.8392,22.8631,22.7435,22.7595,45792.0
2016-02-17 11:10:00,28.54,28.64,28.5,28.64,27000.0,22.7435,22.8232,22.7117,22.8232,27000.0
2016-02-17 11:15:00,28.63,28.65,28.6,28.65,42716.0,22.8153,22.8312,22.7914,22.8312,42716.0
2016-02-17 11:20:00,28.65,28.71,28.55,28.57,51490.0,22.8312,22.879,22.7515,22.7675,51490.0
2016-02-17 11:25:00,28.56,28.59,28.49,28.56,80410.0,22.7595,22.7834,22.7037,22.7595,80410.0
2016-02-17 11:30:00,28.56,28.65,28.56,28.64,32218.0,22.7595,22.8312,22.7595,22.8232,32218.0
2016-02-17 11:35:00,28.65,28.65,28.53,28.58,92800.0,22.8312,22.8312,22.7356,22.7754,92800.0
2016-02-17 11:40:00,28.59,28.61,28.53,28.59,48550.0,22.7834,22.7993,22.7356,22.7834,48550.0
2016-02-17 11:45:00,28.61,28.67,28.54,28.65,37084.0,22.7993,22.8471,22.7435,22.8312,37084.0
2016-02-17 11:50:00,28.64,28.71,28.64,28.67,32400.0,22.8232,22.879,22.8232,22.8471,32400.0
2016-02-17 11:55:00,28.67,28.73,28.67,28.7,36194.0,22.8471,22.895,22.8471,22.8711,36194.0
2016-02-17 12:00:00,28.71,28.71,28.63,28.67,29964.0,22.879,22.879,22.8153,22.8471,29964.0
2016-02-17 12:05:00,28.65,28.7,28.59,28.67,28548.0,22.8312,22.8711,22.7834,22.8471,28548.0
2016-02-17 12:10:00,28.68,28.81,28.68,28.8,69772.0,22.8551,22.9587,22.8551,22.9507,69772.0
2016-02-17 12:15:00,28.81,28.86,28.78,28.83,73838.0,22.9587,22.9986,22.9348,22.9746,73838.0
2016-02-17 12:20:00,28.83,28.86,28.77,28.81,42670.0,22.9746,22.9986,22.9268,22.9587,42670.0
2016-02-17 12:25:00,28.82,28.82,28.73,28.74,38542.0,22.9667,22.9667,22.895,22.9029,38542.0
2016-02-17 12:30:00,28.75,28.83,28.73,28.81,25200.0,22.9109,22.9746,22.895,22.9587,25200.0
2016-02-17 12:35:00,28.8,28.8,28.75,28.78,14496.0,22.9507,22.9507,22.9109,22.9348,14496.0
2016-02-17 12:40:00,28.77,28.88,28.75,28.88,30600.0,22.9268,23.0145,22.9109,23.0145,30600.0
2016-02-17 12:45:00,28.87,28.91,28.86,28.91,38438.0,23.0065,23.0384,22.9986,23.0384,38438.0
2016-02-17 12:50:00,28.92,29.03,28.91,29.02,84110.0,23.0464,23.134,23.0384,23.1261,84110.0
2016-02-17 12:55:00,29.03,29.05,28.93,29.0,56054.0,23.134,23.15,23.0543,23.1101,56054.0
2016-02-17 13:00:00,28.99,29.07,28.97,29.0,71782.0,23.1022,23.1659,23.0862,23.1101,71782.0
2016-02-17 13:05:00,29.0,29.02,28.96,28.99,43824.0,23.1101,23.1261,23.0782,23.1022,43824.0
2016-02-17 13:10:00,28.99,29.0,28.89,28.96,24160.0,23.1022,23.1101,23.0225,23.0782,24160.0
2016-02-17 13:15:00,28.97,28.97,28.89,28.91,18308.0,23.0862,23.0862,23.0225,23.0384,18308.0
2016-02-17 13:20:00,28.91,28.91,28.84,28.86,23274.0,23.0384,23.0384,22.9826,22.9986,23274.0
2016-02-17 13:25:00,28.86,28.93,28.86,28.88,44274.0,22.9986,23.0543,22.9986,23.0145,44274.0
2016-02-17 13:30:00,28.88,28.88,28.76,28.78,12842.0,23.0145,23.0145,22.9189,22.9348,12842.0
2016-02-17 13:35:00,28.76,28.78,28.7,28.71,29968.0,22.9189,22.9348,22.8711,22.879,29968.0
2016-02-17 13:40:00,28.7,28.73,28.67,28.7,38498.0,22.8711,22.895,22.8471,22.8711,38498.0
2016-02-17 13:45:00,28.7,28.74,28.65,28.73,26746.0,22.8711,22.9029,22.8312,22.895,26746.0
2016-02-17 13:50:00,28.75,28.81,28.71,28.77,19900.0,22.9109,22.9587,22.879,22.9268,19900.0
2016-02-17 13:55:00,28.77,28.86,28.77,28.77,30800.0,22.9268,22.9986,22.9268,22.9268,30800.0
2016-02-17 14:00:00,28.77,28.77,28.64,28.68,26730.0,22.9268,22.9268,22.8232,22.8551,26730.0
2016-02-17 14:05:00,28.67,28.72,28.66,28.68,27862.0,22.8471,22.887,22.8392,22.8551,27862.0
2016-02-17 14:10:00,28.68,28.7,28.66,28.7,17820.0,22.8551,22.8711,22.8392,22.8711,17820.0
2016-02-17 14:15:00,28.68,28.75,28.67,28.68,19434.0,22.8551,22.9109,22.8471,22.8551,19434.0
2016-02-17 14:20:00,28.7,28.7,28.62,28.63,19638.0,22.8711,22.8711,22.8073,22.8153,19638.0
2016-02-17 14:25:00,28.61,28.66,28.6,28.63,19300.0,22.7993,22.8392,22.7914,22.8153,19300.0
2016-02-17 14:30:00,28.61,28.64,28.56,28.57,16200.0,22.7993,22.8232,22.7595,22.7675,16200.0
2016-02-17 14:35:00,28.57,28.57,28.53,28.54,11360.0,22.7675,22.7675,22.7356,22.7435,11360.0
2016-02-17 14:40:00,28.55,28.56,28.5,28.55,18762.0,22.7515,22.7595,22.7117,22.7515,18762.0
2016-02-17 14:45:00,28.56,28.59,28.55,28.58,26232.0,22.7595,22.7834,22.7515,22.7754,26232.0
2016-02-17 14:50:00,28.57,28.59,28.57,28.58,33574.0,22.7675,22.7834,22.7675,22.7754,33574.0
2016-02-17 14:55:00,28.59,28.59,28.56,28.56,31406.0,22.7834,22.7834,22.7595,22.7595,31406.0
2016-02-17 15:00:00,28.57,28.67,28.56,28.67,33996.0,22.7675,22.8471,22.7595,22.8471,33996.0
2016-02-17 15:05:00,28.67,28.71,28.66,28.69,32600.0,22.8471,22.879,22.8392,22.8631,32600.0
2016-02-17 15:10:00,28.68,28.69,28.63,28.65,17270.0,22.8551,22.8631,22.8153,22.8312,17270.0
2016-02-17 15:15:00,28.64,28.69,28.64,28.68,18000.0,22.8232,22.8631,22.8232,22.8551,18000.0
2016-02-17 15:20:00,28.68,28.68,28.64,28.66,118300.0,22.8551,22.8551,22.8232,22.8392,118300.0
2016-02-17 15:25:00,28.65,28.7,28.65,28.7,18400.0,22.8312,22.8711,22.8312,22.8711,18400.0
2016-02-17 15:30:00,28.71,28.71,28.68,28.71,34272.0,22.879,22.879,22.8551,22.879,34272.0
2016-02-17 15:35:00,28.71,28.82,28.69,28.82,53866.0,22.879,22.9667,22.8631,22.9667,53866.0
2016-02-17 15:40:00,28.83,28.84,28.79,28.8,45178.0,22.9746,22.9826,22.9428,22.9507,45178.0
2016-02-17 15:45:00,28.8,28.88,28.8,28.88,92132.0,22.9507,23.0145,22.9507,23.0145,92132.0
2016-02-17 15:50:00,28.88,28.88,28.82,28.83,112644.0,23.0145,23.0145,22.9667,22.9746,112644.0
2016-02-17 15:55:00,28.82,28.86,28.82,28.82,158964.0,22.9667,22.9986,22.9667,22.9667,158964.0
2016-02-18 09:30:00,28.48,28.84,28.1,28.84,119576.0,22.6957,22.9826,22.3929,22.9826,119576.0
2016-02-18 09:35:00,28.92,28.93,28.25,28.65,44266.0,23.0464,23.0543,22.5124,22.8312,44266.0
2016-02-18 09:40:00,28.64,28.84,28.64,28.72,37984.0,22.8232,22.9826,22.8232,22.887,37984.0
2016-02-18 09:45:00,28.73,28.73,28.46,28.63,40136.0,22.895,22.895,22.6798,22.8153,40136.0
2016-02-18 09:50:00,28.61,28.86,28.6,28.85,71512.0,22.7993,22.9986,22.7914,22.9906,71512.0
2016-02-18 09:55:00,28.84,28.97,28.82,28.84,18614.0,22.9826,23.0862,22.9667,22.9826,18614.0
2016-02-18 10:00:00,28.84,28.84,28.6,28.75,34418.0,22.9826,22.9826,22.7914,22.9109,34418.0
2016-02-18 10:05:00,28.71,28.74,28.59,28.61,55138.0,22.879,22.9029,22.7834,22.7993,55138.0
2016-02-18 10:10:00,28.63,28.71,28.59,28.71,82280.0,22.8153,22.879,22.7834,22.879,82280.0
2016-02-18 10:15:00,28.68,28.78,28.65,28.76,37894.0,22.8551,22.9348,22.8312,22.9189,37894.0
2016-02-18 10:20:00,28.78,28.84,28.74,28.78,26368.0,22.9348,22.9826,22.9029,22.9348,26368.0
2016-02-18 10:25:00,28.81,28.85,28.79,28.81,20020.0,22.9587,22.9906,22.9428,22.9587,20020.0
2016-02-18 10:30:00,28.79,28.79,28.68,28.77,23874.0,22.9428,22.9428,22.8551,22.9268,23874.0
2016-02-18 10:35:00,28.78,28.8,28.7,28.78,24106.0,22.9348,22.9507,22.8711,22.9348,24106.0
2016-02-18 10:40:00,28.78,28.83,28.71,28.83,18410.0,22.9348,22.9746,22.879,22.9746,18410.0
2016-02-18 10:45:00,28.83,28.86,28.76,28.76,14200.0,22.9746,22.9986,22.9189,22.9189,14200.0
2016-02-18 10:50:00,28.75,28.84,28.75,28.83,7400.0,22.9109,22.9826,22.9109,22.9746,7400.0
2016-02-18 10:55:00,28.81,28.86,28.75,28.76,24248.0,22.9587,22.9986,22.9109,22.9189,24248.0
2016-02-18 11:00:00,28.75,28.78,28.69,28.77,37462.0,22.9109,22.9348,22.8631,22.9268,37462.0
2016-02-18 11:05:00,28.75,28.83,28.75,28.75,60378.0,22.9109,22.9746,22.9109,22.9109,60378.0
2016-02-18 11:10:00,28.77,28.77,28.66,28.75,27020.0,22.9268,22.9268,22.8392,22.9109,27020.0
2016-02-18 11:15:00,28.75,28.82,28.73,28.74,25986.0,22.9109,22.9667,22.895,22.9029,25986.0
2016-02-18 11:20:00,28.73,28.73,28.64,28.65,17000.0,22.895,22.895,22.8232,22.8312,17000.0
2016-02-18 11:25:00,28.65,28.75,28.65,28.75,14200.0,22.8312,22.9109,22.8312,22.9109,14200.0
2016-02-18 11:30:00,28.75,28.77,28.72,28.75,25098.0,22.9109,22.9268,22.887,22.9109,25098.0
2016-02-18 11:35:00,28.77,28.77,28.71,28.72,21300.0,22.9268,22.9268,22.879,22.887,21300.0
2016-02-18 11:40:00,28.74,28.76,28.68,28.73,13600.0,22.9029,22.9189,22.8551,22.895,13600.0
2016-02-18 11:45:00,28.72,28.72,28.65,28.66,20478.0,22.887,22.887,22.8312,22.8392,20478.0
2016-02-18 11:50:00,28.66,28.69,28.61,28.68,13768.0,22.8392,22.8631,22.7993,22.8551,13768.0
2016-02-18 11:55:00,28.68,28.79,28.68,28.79,9600.0,22.8551,22.9428,22.8551,22.9428,9600.0
2016-02-18 12:00:00,28.78,28.79,28.69,28.77,19214.0,22.9348,22.9428,22.8631,22.9268,19214.0
2016-02-18 12:05:00,28.76,28.78,28.72,28.73,10600.0,22.9189,22.9348,22.887,22.895,10600.0
2016-02-18 12:10:00,28.73,28.78,28.71,28.73,18700.0,22.895,22.9348,22.879,22.895,18700.0
2016-02-18 12:15:00,28.74,28.78,28.71,28.78,17382.0,22.9029,22.9348,22.879,22.9348,17382.0
2016-02-18 12:20:00,28.78,28.85,28.78,28.83,14898.0,22.9348,22.9906,22.9348,22.9746,14898.0
2016-02-18 12:25:00,28.84,28.9,28.84,28.88,31140.0,22.9826,23.0304,22.9826,23.0145,31140.0
2016-02-18 12:30:00,28.87,28.88,28.82,28.87,12800.0,23.0065,23.0145,22.9667,23.0065,12800.0
2016-02-18 12:35:00,28.89,28.99,28.85,28.97,45100.0,23.0225,23.1022,22.9906,23.0862,45100.0
2016-02-18 12:40:00,28.94,28.97,28.9,28.91,31940.0,23.0623,23.0862,23.0304,23.0384,31940.0
2016-02-18 12:45:00,28.9,28.9,28.81,28.86,18452.0,23.0304,23.0304,22.9587,22.9986,18452.0
2016-02-18 12:50:00,28.86,28.93,28.86,28.91,16432.0,22.9986,23.0543,22.9986,23.0384,16432.0
2016-02-18 12:55:00,28.92,28.98,28.85,28.85,25722.0,23.0464,23.0942,22.9906,22.9906,25722.0
2016-02-18 13:00:00,28.83,28.87,28.79,28.83,22562.0,22.9746,23.0065,22.9428,22.9746,22562.0
2016-02-18 13:05:00,28.83,28.88,28.82,28.86,14928.0,22.9746,23.0145,22.9667,22.9986,14928.0
2016-02-18 13:10:00,28.86,28.86,28.82,28.83,21312.0,22.9986,22.9986,22.9667,22.9746,21312.0
2016-02-18 13:15:00,28.82,28.82,28.75,28.82,12304.0,22.9667,22.9667,22.9109,22.9667,12304.0
2016-02-18 13:20:00,28.8,28.82,28.79,28.8,8650.0,22.9507,22.9667,22.9428,22.9507,8650.0
2016-02-18 13:25:00,28.82,28.86,28.8,28.86,31376.0,22.9667,22.9986,22.9507,22.9986,31376.0
2016-02-18 13:30:00,28.85,28.94,28.84,28.92,23362.0,22.9906,23.0623,22.9826,23.0464,23362.0
2016-02-18 13:35:00,28.93,28.93,28.87,28.92,13402.0,23.0543,23.0543,23.0065,23.0464,13402.0
2016-02-18 13:40:00,28.89,28.89,28.83,28.83,14636.0,23.0225,23.0225,22.9746,22.9746,14636.0
2016-02-18 13:45:00,28.85,28.93,28.85,28.86,23074.0,22.9906,23.0543,22.9906,22.9986,23074.0
2016-02-18 13:50:00,28.89,28.91,28.86,28.9,12150.0,23.0225,23.0384,22.9986,23.0304,12150.0
2016-02-18 13:55:00,28.89,28.89,28.84,28.85,11752.0,23.0225,23.0225,22.9826,22.9906,11752.0
2016-02-18 14:00:00,28.86,28.98,28.85,28.97,26494.0,22.9986,23.0942,22.9906,23.0862,26494.0
2016-02-18 14:05:00,28.97,29.04,28.96,29.0,30186.0,23.0862,23.142,23.0782,23.1101,30186.0
2016-02-18 14:10:00,29.0,29.01,28.97,29.0,18302.0,23.1101,23.1181,23.0862,23.1101,18302.0
2016-02-18 14:15:00,28.99,29.02,28.97,29.01,20736.0,23.1022,23.1261,23.0862,23.1181,20736.0
2016-02-18 14:20:00,29.02,29.04,29.0,29.01,13680.0,23.1261,23.142,23.1101,23.1181,13680.0
2016-02-18 14:25:00,29.0,29.07,29.0,29.07,20702.0,23.1101,23.1659,23.1101,23.1659,20702.0
2016-02-18 14:30:00,29.07,29.11,29.07,29.1,16438.0,23.1659,23.1978,23.1659,23.1898,16438.0
2016-02-18 14:35:00,29.11,29.13,29.06,29.07,24640.0,23.1978,23.2137,23.1579,23.1659,24640.0
2016-02-18 14:40:00,29.08,29.09,29.05,29.06,20882.0,23.1739,23.1818,23.15,23.1579,20882.0
2016-02-18 14:45:00,29.06,29.12,29.06,29.1,30046.0,23.1579,23.2057,23.1579,23.1898,30046.0
2016-02-18 14:50:00,29.11,29.11,29.07,29.07,15562.0,23.1978,23.1978,23.1659,23.1659,15562.0
2016-02-18 14:55:00,29.08,29.11,29.08,29.11,19118.0,23.1739,23.1978,23.1739,23.1978,19118.0
2016-02-18 15:00:00,29.11,29.16,29.11,29.12,26056.0,23.1978,23.2376,23.1978,23.2057,26056.0
2016-02-18 15:05:00,29.13,29.14,29.09,29.11,16944.0,23.2137,23.2217,23.1818,23.1978,16944.0
2016-02-18 15:10:00,29.11,29.11,29.01,29.04,9000.0,23.1978,23.1978,23.1181,23.142,9000.0
2016-02-18 15:15:00,29.04,29.08,29.02,29.08,19564.0,23.142,23.1739,23.1261,23.1739,19564.0
2016-02-18 15:20:00,29.08,29.08,29.04,29.08,28130.0,23.1739,23.1739,23.142,23.1739,28130.0
2016-02-18 15:25:00,29.07,29.09,29.04,29.08,26306.0,23.1659,23.1818,23.142,23.1739,26306.0
2016-02-18 15:30:00,29.07,29.08,29.0,29.0,23020.0,23.1659,23.1739,23.1101,23.1101,23020.0
2016-02-18 15:35:00,29.0,29.02,28.98,28.99,46608.0,23.1101,23.1261,23.0942,23.1022,46608.0
2016-02-18 15:40:00,28.99,29.0,28.97,28.97,37522.0,23.1022,23.1101,23.0862,23.0862,37522.0
2016-02-18 15:45:00,28.97,28.98,28.93,28.95,71270.0,23.0862,23.0942,23.0543,23.0703,71270.0
2016-02-18 15:50:00,28.95,28.98,28.93,28.97,65562.0,23.0703,23.0942,23.0543,23.0862,65562.0
2016-02-18 15:55:00,28.96,28.98,28.95,28.96,139770.0,23.0782,23.0942,23.0703,23.0782,139770.0
2016-02-19 09:30:00,28.69,28.84,28.51,28.51,44516.0,22.8631,22.9826,22.7196,22.7196,44516.0
2016-02-19 09:35:00,28.6,28.6,28.11,28.17,68198.0,22.7914,22.7914,22.4009,22.4487,68198.0
2016-02-19 09:40:00,28.15,28.31,28.08,28.24,23328.0,22.4328,22.5603,22.377,22.5045,23328.0
2016-02-19 09:45:00,28.27,28.32,28.22,28.25,18986.0,22.5284,22.5682,22.4885,22.5124,18986.0
2016-02-19 09:50:00,28.26,28.32,28.1,28.1,16540.0,22.5204,22.5682,22.3929,22.3929,16540.0
2016-02-19 09:55:00,28.1,28.17,27.97,27.98,37544.0,22.3929,22.4487,22.2893,22.2973,37544.0
2016-02-19 10:00:00,27.95,27.99,27.86,27.86,17800.0,22.2734,22.3053,22.2017,22.2017,17800.0
2016-02-19 10:05:00,27.84,27.89,27.79,27.85,27600.0,22.1857,22.2256,22.1459,22.1937,27600.0
2016-02-19 10:10:00,27.85,27.88,27.81,27.81,19108.0,22.1937,22.2176,22.1618,22.1618,19108.0
2016-02-19 10:15:00,27.83,27.99,27.83,27.93,27600.0,22.1777,22.3053,22.1777,22.2574,27600.0
2016-02-19 10:20:00,27.97,28.08,27.97,28.0,14702.0,22.2893,22.377,22.2893,22.3132,14702.0
2016-02-19 10:25:00,28.0,28.01,27.86,27.89,29028.0,22.3132,22.3212,22.2017,22.2256,29028.0
2016-02-19 10:30:00,27.89,28.06,27.86,28.06,17450.0,22.2256,22.361,22.2017,22.361,17450.0
2016-02-19 10:35:00,28.05,28.05,27.91,27.93,18692.0,22.3531,22.3531,22.2415,22.2574,18692.0
2016-02-19 10:40:00,27.95,27.98,27.9,27.9,22100.0,22.2734,22.2973,22.2335,22.2335,22100.0
2016-02-19 10:45:00,27.89,27.89,27.78,27.78,62620.0,22.2256,22.2256,22.1379,22.1379,62620.0
2016-02-19 10:50:00,27.77,27.95,27.75,27.88,46656.0,22.1299,22.2734,22.114,22.2176,46656.0
2016-02-19 10:55:00,27.89,28.01,27.89,27.94,13398.0,22.2256,22.3212,22.2256,22.2654,13398.0
2016-02-19 11:00:00,27.93,27.96,27.85,27.89,12342.0,22.2574,22.2813,22.1937,22.2256,12342.0
2016-02-19 11:05:00,27.91,27.97,27.91,27.95,19736.0,22.2415,22.2893,22.2415,22.2734,19736.0
2016-02-19 11:10:00,27.95,28.03,27.92,27.99,17820.0,22.2734,22.3371,22.2495,22.3053,17820.0
2016-02-19 11:15:00,27.99,28.11,27.95,28.11,14560.0,22.3053,22.4009,22.2734,22.4009,14560.0
2016-02-19 11:20:00,28.11,28.14,28.09,28.1,10000.0,22.4009,22.4248,22.3849,22.3929,10000.0
2016-02-19 11:25:00,28.11,28.15,28.06,28.15,5000.0,22.4009,22.4328,22.361,22.4328,5000.0
2016-02-19 11:30:00,28.14,28.21,28.14,28.19,6980.0,22.4248,22.4806,22.4248,22.4646,6980.0
2016-02-19 11:35:00,28.19,28.22,28.12,28.12,9952.0,22.4646,22.4885,22.4088,22.4088,9952.0
2016-02-19 11:40:00,28.15,28.23,28.15,28.17,13214.0,22.4328,22.4965,22.4328,22.4487,13214.0
2016-02-19 11:45:00,28.14,28.15,28.08,28.15,10680.0,22.4248,22.4328,22.377,22.4328,10680.0
2016-02-19 11:50:00,28.11,28.12,28.05,28.09,9218.0,22.4009,22.4088,22.3531,22.3849,9218.0
2016-02-19 11:55:00,28.11,28.13,28.05,28.06,7532.0,22.4009,22.4168,22.3531,22.361,7532.0
2016-02-19 12:00:00,28.04,28.1,28.04,28.07,11736.0,22.3451,22.3929,22.3451,22.369,11736.0
2016-02-19 12:05:00,28.07,28.08,27.97,28.03,37746.0,22.369,22.377,22.2893,22.3371,37746.0
2016-02-19 12:10:00,28.02,28.04,28.0,28.02,7600.0,22.3292,22.3451,22.3132,22.3292,7600.0
2016-02-19 12:15:00,28.03,28.06,28.0,28.0,7580.0,22.3371,22.361,22.3132,22.3132,7580.0
2016-02-19 12:20:00,28.0,28.06,28.0,28.0,8600.0,22.3132,22.361,22.3132,22.3132,8600.0
2016-02-19 12:25:00,28.03,28.11,28.03,28.08,11742.0,22.3371,22.4009,22.3371,22.377,11742.0
2016-02-19 12:30:00,28.11,28.13,28.1,28.1,5600.0,22.4009,22.4168,22.3929,22.3929,5600.0
2016-02-19 12:35:00,28.1,28.14,28.1,28.14,2400.0,22.3929,22.4248,22.3929,22.4248,2400.0
2016-02-19 12:40:00,28.13,28.17,28.1,28.17,15302.0,22.4168,22.4487,22.3929,22.4487,15302.0
2016-02-19 12:45:00,28.17,28.19,28.14,28.17,10600.0,22.4487,22.4646,22.4248,22.4487,10600.0
2016-02-19 12:50:00,28.17,28.18,28.17,28.17,4400.0,22.4487,22.4567,22.4487,22.4487,4400.0
2016-02-19 12:55:00,28.16,28.16,28.12,28.12,3800.0,22.4407,22.4407,22.4088,22.4088,3800.0
2016-02-19 13:00:00,28.14,28.14,28.06,28.06,50060.0,22.4248,22.4248,22.361,22.361,50060.0
2016-02-19 13:05:00,28.08,28.1,28.03,28.06,24220.0,22.377,22.3929,22.3371,22.361,24220.0
2016-02-19 13:10:00,28.06,28.09,28.05,28.07,10098.0,22.361,22.3849,22.3531,22.369,10098.0
2016-02-19 13:15:00,28.07,28.07,28.01,28.02,6328.0,22.369,22.369,22.3212,22.3292,6328.0
2016-02-19 13:20:00,28.03,28.05,28.0,28.01,6694.0,22.3371,22.3531,22.3132,22.3212,6694.0
2016-02-19 13:25:00,28.02,28.07,28.02,28.07,3764.0,22.3292,22.369,22.3292,22.369,3764.0
2016-02-19 13:30:00,28.09,28.09,28.07,28.07,5200.0,22.3849,22.3849,22.369,22.369,5200.0
2016-02-19 13:35:00,28.06,28.08,28.06,28.08,6412.0,22.361,22.377,22.361,22.377,6412.0
2016-02-19 13:40:00,28.08,28.08,28.0,28.0,20514.0,22.377,22.377,22.3132,22.3132,20514.0
2016-02-19 13:45:00,28.0,28.06,28.0,28.06,7400.0,22.3132,22.361,22.3132,22.361,7400.0
2016-02-19 13:50:00,28.06,28.07,28.05,28.05,7114.0,22.361,22.369,22.3531,22.3531,7114.0
2016-02-19 13:55:00,28.04,28.09,28.04,28.09,4416.0,22.3451,22.3849,22.3451,22.3849,4416.0
2016-02-19 14:00:00,28.1,28.1,28.07,28.07,6490.0,22.3929,22.3929,22.369,22.369,6490.0
2016-02-19 14:05:00,28.09,28.11,28.07,28.07,7608.0,22.3849,22.4009,22.369,22.369,7608.0
2016-02-19 14:10:00,28.07,28.09,28.06,28.06,6974.0,22.369,22.3849,22.361,22.361,6974.0
2016-02-19 14:15:00,28.06,28.07,28.05,28.07,7600.0,22.361,22.369,22.3531,22.369,7600.0
2016-02-19 14:20:00,28.07,28.07,28.04,28.04,8000.0,22.369,22.369,22.3451,22.3451,8000.0
2016-02-19 14:25:00,28.04,28.06,28.0,28.0,11798.0,22.3451,22.361,22.3132,22.3132,11798.0
2016-02-19 14:30:00,28.01,28.04,28.0,28.01,13916.0,22.3212,22.3451,22.3132,22.3212,13916.0
2016-02-19 14:35:00,28.0,28.02,27.99,28.0,6178.0,22.3132,22.3292,22.3053,22.3132,6178.0
2016-02-19 14:40:00,28.0,28.02,27.98,27.99,13028.0,22.3132,22.3292,22.2973,22.3053,13028.0
2016-02-19 14:45:00,28.0,28.01,27.98,28.0,11464.0,22.3132,22.3212,22.2973,22.3132,11464.0
2016-02-19 14:50:00,28.0,28.02,27.97,27.98,13292.0,22.3132,22.3292,22.2893,22.2973,13292.0
2016-02-19 14:55:00,27.96,27.99,27.95,27.97,16140.0,22.2813,22.3053,22.2734,22.2893,16140.0
2016-02-19 15:00:00,27.98,28.04,27.98,28.04,12134.0,22.2973,22.3451,22.2973,22.3451,12134.0
2016-02-19 15:05:00,28.03,28.06,28.03,28.05,9014.0,22.3371,22.361,22.3371,22.3531,9014.0
2016-02-19 15:10:00,28.05,28.06,28.03,28.05,14620.0,22.3531,22.361,22.3371,22.3531,14620.0
2016-02-19 15:15:00,28.06,28.06,28.04,28.04,11164.0,22.361,22.361,22.3451,22.3451,11164.0
2016-02-19 15:20:00,28.03,28.04,28.02,28.02,15952.0,22.3371,22.3451,22.3292,22.3292,15952.0
2016-02-19 15:25:00,28.02,28.04,28.02,28.03,14238.0,22.3292,22.3451,22.3292,22.3371,14238.0
2016-02-19 15:30:00,28.05,28.05,28.0,28.02,16188.0,22.3531,22.3531,22.3132,22.3292,16188.0
2016-02-19 15:35:00,28.02,28.03,28.02,28.02,13030.0,22.3292,22.3371,22.3292,22.3292,13030.0
2016-02-19 15:40:00,28.02,28.03,28.0,28.0,25738.0,22.3292,22.3371,22.3132,22.3132,25738.0
2016-02-19 15:45:00,28.0,28.06,28.0,28.06,53264.0,22.3132,22.361,22.3132,22.361,53264.0
2016-02-19 15:50:00,28.06,28.09,28.06,28.07,57462.0,22.361,22.3849,22.361,22.369,57462.0
2016-02-19 15:55:00,28.07,28.09,28.05,28.07,85490.0,22.369,22.3849,22.3531,22.369,85490.0
2016-02-22 09:30:00,28.28,28.48,28.07,28.36,21254.0,22.5364,22.6957,22.369,22.6001,21254.0
2016-02-22 09:35:00,28.5,28.5,28.33,28.39,12832.0,22.7117,22.7117,22.5762,22.624,12832.0
2016-02-22 09:40:00,28.46,28.47,28.36,28.41,2818.0,22.6798,22.6878,22.6001,22.6399,2818.0
2016-02-22 09:45:00,28.4,28.43,28.36,28.38,10198.0,22.632,22.6559,22.6001,22.616,10198.0
2016-02-22 09:50:00,28.4,28.48,28.36,28.36,7012.0,22.632,22.6957,22.6001,22.6001,7012.0
2016-02-22 09:55:00,28.38,28.42,28.33,28.33,9100.0,22.616,22.6479,22.5762,22.5762,9100.0
2016-02-22 10:00:00,28.33,28.43,28.33,28.42,12084.0,22.5762,22.6559,22.5762,22.6479,12084.0
2016-02-22 10:05:00,28.4,28.42,28.34,28.34,6794.0,22.632,22.6479,22.5842,22.5842,6794.0
2016-02-22 10:10:00,28.36,28.37,28.32,28.32,5394.0,22.6001,22.6081,22.5682,22.5682,5394.0
2016-02-22 10:15:00,28.34,28.34,28.28,28.28,4610.0,22.5842,22.5842,22.5364,22.5364,4610.0
2016-02-22 10:20:00,28.3,28.37,28.29,28.34,17674.0,22.5523,22.6081,22.5443,22.5842,17674.0
2016-02-22 10:25:00,28.32,28.42,28.32,28.37,12520.0,22.5682,22.6479,22.5682,22.6081,12520.0
2016-02-22 10:30:00,28.38,28.44,28.37,28.4,6300.0,22.616,22.6639,22.6081,22.632,6300.0
2016-02-22 10:35:00,28.41,28.42,28.36,28.39,2498.0,22.6399,22.6479,22.6001,22.624,2498.0
2016-02-22 10:40:00,28.36,28.38,28.32,28.32,11342.0,22.6001,22.616,22.5682,22.5682,11342.0
2016-02-22 10:45:00,28.34,28.34,28.27,28.29,15800.0,22.5842,22.5842,22.5284,22.5443,15800.0
2016-02-22 10:50:00,28.3,28.31,28.26,28.28,9918.0,22.5523,22.5603,22.5204,22.5364,9918.0
2016-02-22 10:55:00,28.28,28.29,28.25,28.28,3420.0,22.5364,22.5443,22.5124,22.5364,3420.0
2016-02-22 11:00:00,28.28,28.3,28.23,28.24,13848.0,22.5364,22.5523,22.4965,22.5045,13848.0
2016-02-22 11:05:00,28.21,28.21,28.15,28.19,6700.0,22.4806,22.4806,22.4328,22.4646,6700.0
2016-02-22 11:10:00,28.17,28.18,28.17,28.17,2576.0,22.4487,22.4567,22.4487,22.4487,2576.0
2016-02-22 11:15:00,28.16,28.18,28.13,28.18,6600.0,22.4407,22.4567,22.4168,22.4567,6600.0
2016-02-22 11:20:00,28.21,28.21,28.16,28.16,4400.0,22.4806,22.4806,22.4407,22.4407,4400.0
2016-02-22 11:25:00,28.2,28.22,28.18,28.18,4000.0,22.4726,22.4885,22.4567,22.4567,4000.0
2016-02-22 11:30:00,28.19,28.2,28.13,28.16,5644.0,22.4646,22.4726,22.4168,22.4407,5644.0
2016-02-22 11:35:00,28.15,28.15,28.11,28.11,4200.0,22.4328,22.4328,22.4009,22.4009,4200.0
2016-02-22 11:40:00,28.1,28.11,28.05,28.05,6000.0,22.3929,22.4009,22.3531,22.3531,6000.0
2016-02-22 11:45:00,28.04,28.07,28.02,28.04,10180.0,22.3451,22.369,22.3292,22.3451,10180.0
2016-02-22 11:50:00,28.02,28.03,27.99,28.0,12488.0,22.3292,22.3371,22.3053,22.3132,12488.0
2016-02-22 11:55:00,28.0,28.06,28.0,28.06,20112.0,22.3132,22.361,22.3132,22.361,20112.0
2016-02-22 12:00:00,28.05,28.05,28.02,28.05,9162.0,22.3531,22.3531,22.3292,22.3531,9162.0
2016-02-22 12:05:00,28.07,28.08,28.03,28.07,4542.0,22.369,22.377,22.3371,22.369,4542.0
2016-02-22 12:10:00,28.07,28.1,28.06,28.09,4522.0,22.369,22.3929,22.361,22.3849,4522.0
2016-02-22 12:15:00,28.11,28.13,28.09,28.12,5112.0,22.4009,22.4168,22.3849,22.4088,5112.0
2016-02-22 12:20:00,28.15,28.16,28.12,28.13,7640.0,22.4328,22.4407,22.4088,22.4168,7640.0
2016-02-22 12:25:00,28.11,28.14,28.1,28.11,6522.0,22.4009,22.4248,22.3929,22.4009,6522.0
2016-02-22 12:30:00,28.13,28.14,28.09,28.11,13500.0,22.4168,22.4248,22.3849,22.4009,13500.0
2016-02-22 12:35:00,28.11,28.18,28.11,28.18,9922.0,22.4009,22.4567,22.4009,22.4567,9922.0
2016-02-22 12:40:00,28.18,28.18,28.16,28.17,5000.0,22.4567,22.4567,22.4407,22.4487,5000.0
2016-02-22 12:45:00,28.17,28.17,28.14,28.14,2478.0,22.4487,22.4487,22.4248,22.4248,2478.0
2016-02-22 12:50:00,28.13,28.17,28.13,28.15,5000.0,22.4168,22.4487,22.4168,22.4328,5000.0
2016-02-22 12:55:00,28.14,28.18,28.14,28.15,14320.0,22.4248,22.4567,22.4248,22.4328,14320.0
2016-02-22 13:00:00,28.16,28.2,28.16,28.19,11108.0,22.4407,22.4726,22.4407,22.4646,11108.0
2016-02-22 13:05:00,28.19,28.21,28.19,28.2,6016.0,22.4646,22.4806,22.4646,22.4726,6016.0
2016-02-22 13:10:00,28.2,28.22,28.2,28.22,5012.0,22.4726,22.4885,22.4726,22.4885,5012.0
2016-02-22 13:15:00,28.22,28.24,28.22,28.22,3418.0,22.4885,22.5045,22.4885,22.4885,3418.0
2016-02-22 13:20:00,28.22,28.25,28.22,28.24,5988.0,22.4885,22.5124,22.4885,22.5045,5988.0
2016-02-22 13:25:00,28.24,28.24,28.23,28.24,3400.0,22.5045,22.5045,22.4965,22.5045,3400.0
2016-02-22 13:30:00,28.24,28.29,28.24,28.25,8396.0,22.5045,22.5443,22.5045,22.5124,8396.0
2016-02-22 13:35:00,28.25,28.36,28.25,28.36,7744.0,22.5124,22.6001,22.5124,22.6001,7744.0
2016-02-22 13:40:00,28.36,28.36,28.33,28.35,6774.0,22.6001,22.6001,22.5762,22.5921,6774.0
2016-02-22 13:45:00,28.34,28.42,28.33,28.41,8400.0,22.5842,22.6479,22.5762,22.6399,8400.0
2016-02-22 13:50:00,28.4,28.4,28.39,28.39,3200.0,22.632,22.632,22.624,22.624,3200.0
2016-02-22 13:55:00,28.4,28.4,28.36,28.36,9000.0,22.632,22.632,22.6001,22.6001,9000.0
2016-02-22 14:00:00,28.36,28.38,28.36,28.36,7600.0,22.6001,22.616,22.6001,22.6001,7600.0
2016-02-22 14:05:00,28.36,28.36,28.33,28.33,8800.0,22.6001,22.6001,22.5762,22.5762,8800.0
2016-02-22 14:10:00,28.33,28.34,28.31,28.31,9476.0,22.5762,22.5842,22.5603,22.5603,9476.0
2016-02-22 14:15:00,28.32,28.34,28.29,28.29,13612.0,22.5682,22.5842,22.5443,22.5443,13612.0
2016-02-22 14:20:00,28.29,28.32,28.28,28.28,23378.0,22.5443,22.5682,22.5364,22.5364,23378.0
2016-02-22 14:25:00,28.3,28.31,28.28,28.31,7802.0,22.5523,22.5603,22.5364,22.5603,7802.0
2016-02-22 14:30:00,28.3,28.3,28.27,28.27,9554.0,22.5523,22.5523,22.5284,22.5284,9554.0
2016-02-22 14:35:00,28.28,28.36,28.28,28.36,19782.0,22.5364,22.6001,22.5364,22.6001,19782.0
2016-02-22 14:40:00,28.33,28.34,28.32,28.33,6000.0,22.5762,22.5842,22.5682,22.5762,6000.0
2016-02-22 14:45:00,28.33,28.41,28.33,28.39,8200.0,22.5762,22.6399,22.5762,22.624,8200.0
2016-02-22 14:50:00,28.4,28.42,28.39,28.41,8600.0,22.632,22.6479,22.624,22.6399,8600.0
2016-02-22 14:55:00,28.41,28.42,28.4,28.41,4274.0,22.6399,22.6479,22.632,22.6399,4274.0
2016-02-22 15:00:00,28.4,28.43,28.33,28.34,33650.0,22.632,22.6559,22.5762,22.5842,33650.0
2016-02-22 15:05:00,28.34,28.36,28.32,28.32,10656.0,22.5842,22.6001,22.5682,22.5682,10656.0
2016-02-22 15:10:00,28.33,28.38,28.33,28.38,11400.0,22.5762,22.616,22.5762,22.616,11400.0
2016-02-22 15:15:00,28.4,28.4,28.37,28.37,6200.0,22.632,22.632,22.6081,22.6081,6200.0
2016-02-22 15:20:00,28.38,28.43,28.37,28.42,8000.0,22.616,22.6559,22.6081,22.6479,8000.0
2016-02-22 15:25:00,28.4,28.41,28.39,28.39,12202.0,22.632,22.6399,22.624,22.624,12202.0
2016-02-22 15:30:00,28.39,28.41,28.38,28.39,9810.0,22.624,22.6399,22.616,22.624,9810.0
2016-02-22 15:35:00,28.39,28.39,28.36,28.36,15884.0,22.624,22.624,22.6001,22.6001,15884.0
2016-02-22 15:40:00,28.36,28.41,28.35,28.4,18194.0,22.6001,22.6399,22.5921,22.632,18194.0
2016-02-22 15:45:00,28.4,28.43,28.39,28.39,29364.0,22.632,22.6559,22.624,22.624,29364.0
2016-02-22 15:50:00,28.39,28.4,28.34,28.35,30836.0,22.624,22.632,22.5842,22.5921,30836.0
2016-02-22 15:55:00,28.35,28.41,28.33,28.39,102558.0,22.5921,22.6399,22.5762,22.624,102558.0
2016-02-23 09:30:00,28.41,28.52,28.24,28.28,24334.0,22.6399,22.7276,22.5045,22.5364,24334.0
2016-02-23 09:35:00,28.47,28.52,28.31,28.35,13598.0,22.6878,22.7276,22.5603,22.5921,13598.0
2016-02-23 09:40:00,28.36,28.53,28.33,28.39,13700.0,22.6001,22.7356,22.5762,22.624,13700.0
2016-02-23 09:45:00,28.41,28.57,28.41,28.56,12060.0,22.6399,22.7675,22.6399,22.7595,12060.0
2016-02-23 09:50:00,28.5,28.64,28.5,28.58,9730.0,22.7117,22.8232,22.7117,22.7754,9730.0
2016-02-23 09:55:00,28.54,28.54,28.42,28.53,23656.0,22.7435,22.7435,22.6479,22.7356,23656.0
2016-02-23 10:00:00,28.53,28.54,28.36,28.41,18108.0,22.7356,22.7435,22.6001,22.6399,18108.0
2016-02-23 10:05:00,28.38,28.41,28.31,28.33,9024.0,22.616,22.6399,22.5603,22.5762,9024.0
2016-02-23 10:10:00,28.31,28.35,28.18,28.2,26000.0,22.5603,22.5921,22.4567,22.4726,26000.0
2016-02-23 10:15:00,28.17,28.23,28.15,28.2,17506.0,22.4487,22.4965,22.4328,22.4726,17506.0
2016-02-23 10:20:00,28.17,28.25,28.15,28.2,10058.0,22.4487,22.5124,22.4328,22.4726,10058.0
2016-02-23 10:25:00,28.19,28.24,28.16,28.24,4000.0,22.4646,22.5045,22.4407,22.5045,4000.0
2016-02-23 10:30:00,28.25,28.27,28.16,28.21,11734.0,22.5124,22.5284,22.4407,22.4806,11734.0
2016-02-23 10:35:00,28.21,28.27,28.2,28.22,9350.0,22.4806,22.5284,22.4726,22.4885,9350.0
2016-02-23 10:40:00,28.2,28.22,28.14,28.15,12186.0,22.4726,22.4885,22.4248,22.4328,12186.0
2016-02-23 10:45:00,28.13,28.13,28.07,28.09,8800.0,22.4168,22.4168,22.369,22.3849,8800.0
2016-02-23 10:50:00,28.08,28.08,27.99,27.99,8354.0,22.377,22.377,22.3053,22.3053,8354.0
2016-02-23 10:55:00,28.02,28.02,27.97,28.02,26652.0,22.3292,22.3292,22.2893,22.3292,26652.0
2016-02-23 11:00:00,28.0,28.0,27.95,27.96,6966.0,22.3132,22.3132,22.2734,22.2813,6966.0
2016-02-23 11:05:00,27.94,27.97,27.9,27.92,26064.0,22.2654,22.2893,22.2335,22.2495,26064.0
2016-02-23 11:10:00,27.9,28.02,27.9,28.0,10964.0,22.2335,22.3292,22.2335,22.3132,10964.0
2016-02-23 11:15:00,28.0,28.0,27.94,27.97,15260.0,22.3132,22.3132,22.2654,22.2893,15260.0
2016-02-23 11:20:00,27.96,28.0,27.93,27.93,13350.0,22.2813,22.3132,22.2574,22.2574,13350.0
2016-02-23 11:25:00,27.93,27.93,27.83,27.86,22000.0,22.2574,22.2574,22.1777,22.2017,22000.0
2016-02-23 11:30:00,27.86,27.93,27.85,27.9,29926.0,22.2017,22.2574,22.1937,22.2335,29926.0
2016-02-23 11:35:00,27.89,28.02,27.88,28.0,11000.0,22.2256,22.3292,22.2176,22.3132,11000.0
2016-02-23 11:40:00,28.01,28.07,28.0,28.06,14542.0,22.3212,22.369,22.3132,22.361,14542.0
2016-02-23 11:45:00,28.09,28.13,28.04,28.13,24746.0,22.3849,22.4168,22.3451,22.4168,24746.0
2016-02-23 11:50:00,28.13,28.17,28.1,28.15,9500.0,22.4168,22.4487,22.3929,22.4328,9500.0
2016-02-23 11:55:00,28.14,28.22,28.12,28.22,12688.0,22.4248,22.4885,22.4088,22.4885,12688.0
2016-02-23 12:00:00,28.22,28.22,28.19,28.19,9838.0,22.4885,22.4885,22.4646,22.4646,9838.0
2016-02-23 12:05:00,28.19,28.25,28.19,28.22,13120.0,22.4646,22.5124,22.4646,22.4885,13120.0
2016-02-23 12:10:00,28.22,28.24,28.2,28.24,4212.0,22.4885,22.5045,22.4726,22.5045,4212.0
2016-02-23 12:15:00,28.24,28.24,28.21,28.21,5400.0,22.5045,22.5045,22.4806,22.4806,5400.0
2016-02-23 12:20:00,28.22,28.28,28.22,28.24,16872.0,22.4885,22.5364,22.4885,22.5045,16872.0
2016-02-23 12:25:00,28.24,28.25,28.23,28.25,46338.0,22.5045,22.5124,22.4965,22.5124,46338.0
2016-02-23 12:30:00,28.26,28.28,28.23,28.24,22074.0,22.5204,22.5364,22.4965,22.5045,22074.0
2016-02-23 12:35:00,28.24,28.25,28.23,28.24,4204.0,22.5045,22.5124,22.4965,22.5045,4204.0
2016-02-23 12:40:00,28.23,28.23,28.21,28.22,6820.0,22.4965,22.4965,22.4806,22.4885,6820.0
2016-02-23 12:45:00,28.22,28.27,28.22,28.27,17550.0,22.4885,22.5284,22.4885,22.5284,17550.0
2016-02-23 12:50:00,28.25,28.3,28.25,28.3,7910.0,22.5124,22.5523,22.5124,22.5523,7910.0
2016-02-23 12:55:00,28.28,28.32,28.28,28.32,2600.0,22.5364,22.5682,22.5364,22.5682,2600.0
2016-02-23 13:00:00,28.32,28.35,28.32,28.33,6922.0,22.5682,22.5921,22.5682,22.5762,6922.0
2016-02-23 13:05:00,28.33,28.36,28.32,28.36,7652.0,22.5762,22.6001,22.5682,22.6001,7652.0
2016-02-23 13:10:00,28.36,28.42,28.36,28.41,10476.0,22.6001,22.6479,22.6001,22.6399,10476.0
2016-02-23 13:15:00,28.41,28.41,28.36,28.39,2800.0,22.6399,22.6399,22.6001,22.624,2800.0
2016-02-23 13:20:00,28.4,28.4,28.34,28.34,5528.0,22.632,22.632,22.5842,22.5842,5528.0
2016-02-23 13:25:00,28.33,28.36,28.32,28.36,15000.0,22.5762,22.6001,22.5682,22.6001,15000.0
2016-02-23 13:30:00,28.39,28.39,28.27,28.27,13220.0,22.624,22.624,22.5284,22.5284,13220.0
2016-02-23 13:35:00,28.25,28.25,28.23,28.23,8600.0,22.5124,22.5124,22.4965,22.4965,8600.0
2016-02-23 13:40:00,28.22,28.23,28.14,28.14,29022.0,22.4885,22.4965,22.4248,22.4248,29022.0
2016-02-23 13:45:00,28.14,28.18,28.14,28.15,8000.0,22.4248,22.4567,22.4248,22.4328,8000.0
2016-02-23 13:50:00,28.16,28.22,28.14,28.22,10540.0,22.4407,22.4885,22.4248,22.4885,10540.0
2016-02-23 13:55:00,28.23,28.28,28.23,28.28,10600.0,22.4965,22.5364,22.4965,22.5364,10600.0
2016-02-23 14:00:00,28.28,28.32,28.28,28.32,6622.0,22.5364,22.5682,22.5364,22.5682,6622.0
2016-02-23 14:05:00,28.31,28.33,28.3,28.31,6652.0,22.5603,22.5762,22.5523,22.5603,6652.0
2016-02-23 14:10:00,28.32,28.34,28.3,28.33,10960.0,22.5682,22.5842,22.5523,22.5762,10960.0
2016-02-23 14:15:00,28.32,28.36,28.31,28.36,8728.0,22.5682,22.6001,22.5603,22.6001,8728.0
2016-02-23 14:20:00,28.36,28.39,28.35,28.38,11250.0,22.6001,22.624,22.5921,22.616,11250.0
2016-02-23 14:25:00,28.36,28.37,28.31,28.34,5400.0,22.6001,22.6081,22.5603,22.5842,5400.0
2016-02-23 14:30:00,28.33,28.33,28.32,28.33,5538.0,22.5762,22.5762,22.5682,22.5762,5538.0
2016-02-23 14:35:00,28.33,28.33,28.28,28.28,10700.0,22.5762,22.5762,22.5364,22.5364,10700.0
2016-02-23 14:40:00,28.29,28.31,28.29,28.3,5806.0,22.5443,22.5603,22.5443,22.5523,5806.0
2016-02-23 14:45:00,28.29,28.3,28.27,28.28,8012.0,22.5443,22.5523,22.5284,22.5364,8012.0
2016-02-23 14:50:00,28.29,28.29,28.22,28.23,13322.0,22.5443,22.5443,22.4885,22.4965,13322.0
2016-02-23 14:55:00,28.23,28.28,28.22,28.25,9454.0,22.4965,22.5364,22.4885,22.5124,9454.0
2016-02-23 15:00:00,28.25,28.26,28.2,28.21,8720.0,22.5124,22.5204,22.4726,22.4806,8720.0
2016-02-23 15:05:00,28.2,28.25,28.19,28.23,12260.0,22.4726,22.5124,22.4646,22.4965,12260.0
2016-02-23 15:10:00,28.21,28.21,28.17,28.2,12474.0,22.4806,22.4806,22.4487,22.4726,12474.0
2016-02-23 15:15:00,28.18,28.24,28.18,28.23,12392.0,22.4567,22.5045,22.4567,22.4965,12392.0
2016-02-23 15:20:00,28.23,28.26,28.22,28.22,10794.0,22.4965,22.5204,22.4885,22.4885,10794.0
2016-02-23 15:25:00,28.22,28.25,28.22,28.24,11660.0,22.4885,22.5124,22.4885,22.5045,11660.0
2016-02-23 15:30:00,28.25,28.27,28.24,28.25,10832.0,22.5124,22.5284,22.5045,22.5124,10832.0
2016-02-23 15:35:00,28.27,28.3,28.25,28.29,16464.0,22.5284,22.5523,22.5124,22.5443,16464.0
2016-02-23 15:40:00,28.29,28.31,28.18,28.18,35812.0,22.5443,22.5603,22.4567,22.4567,35812.0
2016-02-23 15:45:00,28.18,28.2,28.17,28.18,55378.0,22.4567,22.4726,22.4487,22.4567,55378.0
2016-02-23 15:50:00,28.19,28.19,28.13,28.14,62274.0,22.4646,22.4646,22.4168,22.4248,62274.0
2016-02-23 15:55:00,28.14,28.17,28.13,28.15,134404.0,22.4248,22.4487,22.4168,22.4328,134404.0
2016-02-24 09:30:00,27.98,28.25,27.81,27.81,22180.0,22.2973,22.5124,22.1618,22.1618,22180.0
2016-02-24 09:35:00,27.79,28.0,27.72,27.94,9200.0,22.1459,22.3132,22.0901,22.2654,9200.0
2016-02-24 09:40:00,27.96,28.03,27.86,27.99,7802.0,22.2813,22.3371,22.2017,22.3053,7802.0
2016-02-24 09:45:00,27.97,27.97,27.83,27.84,9000.0,22.2893,22.2893,22.1777,22.1857,9000.0
2016-02-24 09:50:00,27.82,27.82,27.71,27.75,7400.0,22.1698,22.1698,22.0821,22.114,7400.0
2016-02-24 09:55:00,27.73,27.87,27.72,27.86,7800.0,22.0981,22.2096,22.0901,22.2017,7800.0
2016-02-24 10:00:00,27.85,27.85,27.68,27.81,10258.0,22.1937,22.1937,22.0582,22.1618,10258.0
2016-02-24 10:05:00,27.87,27.92,27.83,27.86,12130.0,22.2096,22.2495,22.1777,22.2017,12130.0
2016-02-24 10:10:00,27.87,27.91,27.77,27.77,15572.0,22.2096,22.2415,22.1299,22.1299,15572.0
2016-02-24 10:15:00,27.77,27.85,27.77,27.85,51180.0,22.1299,22.1937,22.1299,22.1937,51180.0
2016-02-24 10:20:00,27.83,27.83,27.71,27.73,59750.0,22.1777,22.1777,22.0821,22.0981,59750.0
2016-02-24 10:25:00,27.73,27.82,27.72,27.79,40762.0,22.0981,22.1698,22.0901,22.1459,40762.0
2016-02-24 10:30:00,27.82,27.93,27.82,27.92,26520.0,22.1698,22.2574,22.1698,22.2495,26520.0
2016-02-24 10:35:00,27.89,27.99,27.87,27.97,10996.0,22.2256,22.3053,22.2096,22.2893,10996.0
2016-02-24 10:40:00,27.95,28.0,27.93,27.93,9400.0,22.2734,22.3132,22.2574,22.2574,9400.0
2016-02-24 10:45:00,27.92,28.0,27.88,27.99,11800.0,22.2495,22.3132,22.2176,22.3053,11800.0
2016-02-24 10:50:00,28.0,28.07,27.91,27.93,11610.0,22.3132,22.369,22.2415,22.2574,11610.0
2016-02-24 10:55:00,27.96,27.98,27.93,27.94,27140.0,22.2813,22.2973,22.2574,22.2654,27140.0
2016-02-24 11:00:00,27.94,27.99,27.94,27.99,18206.0,22.2654,22.3053,22.2654,22.3053,18206.0
2016-02-24 11:05:00,27.98,28.1,27.98,28.07,6910.0,22.2973,22.3929,22.2973,22.369,6910.0
2016-02-24 11:10:00,28.08,28.09,28.03,28.07,6000.0,22.377,22.3849,22.3371,22.369,6000.0
2016-02-24 11:15:00,28.05,28.06,27.97,28.01,6182.0,22.3531,22.361,22.2893,22.3212,6182.0
2016-02-24 11:20:00,28.0,28.04,27.98,28.04,18530.0,22.3132,22.3451,22.2973,22.3451,18530.0
2016-02-24 11:25:00,28.03,28.03,27.97,27.97,5200.0,22.3371,22.3371,22.2893,22.2893,5200.0
2016-02-24 11:30:00,27.94,27.96,27.91,27.91,5826.0,22.2654,22.2813,22.2415,22.2415,5826.0
2016-02-24 11:35:00,27.93,27.99,27.92,27.99,11000.0,22.2574,22.3053,22.2495,22.3053,11000.0
2016-02-24 11:40:00,27.99,28.18,27.99,28.11,33674.0,22.3053,22.4567,22.3053,22.4009,33674.0
2016-02-24 11:45:00,28.11,28.12,28.09,28.12,3800.0,22.4009,22.4088,22.3849,22.4088,3800.0
2016-02-24 11:50:00,28.11,28.15,28.1,28.1,9200.0,22.4009,22.4328,22.3929,22.3929,9200.0
2016-02-24 11:55:00,28.09,28.15,28.09,28.13,22338.0,22.3849,22.4328,22.3849,22.4168,22338.0
2016-02-24 12:00:00,28.14,28.17,28.09,28.17,13588.0,22.4248,22.4487,22.3849,22.4487,13588.0
2016-02-24 12:05:00,28.18,28.42,28.18,28.37,74596.0,22.4567,22.6479,22.4567,22.6081,74596.0
2016-02-24 12:10:00,28.38,28.38,28.3,28.3,5800.0,22.616,22.616,22.5523,22.5523,5800.0
2016-02-24 12:15:00,28.29,28.29,28.25,28.25,3200.0,22.5443,22.5443,22.5124,22.5124,3200.0
2016-02-24 12:20:00,28.28,28.33,28.21,28.21,18518.0,22.5364,22.5762,22.4806,22.4806,18518.0
2016-02-24 12:25:00,28.23,28.26,28.23,28.23,4200.0,22.4965,22.5204,22.4965,22.4965,4200.0
2016-02-24 12:30:00,28.25,28.27,28.19,28.19,7560.0,22.5124,22.5284,22.4646,22.4646,7560.0
2016-02-24 12:35:00,28.17,28.23,28.16,28.19,10280.0,22.4487,22.4965,22.4407,22.4646,10280.0
2016-02-24 12:40:00,28.17,28.2,28.16,28.19,2200.0,22.4487,22.4726,22.4407,22.4646,2200.0
2016-02-24 12:45:00,28.21,28.24,28.2,28.23,6000.0,22.4806,22.5045,22.4726,22.4965,6000.0
2016-02-24 12:50:00,28.22,28.25,28.22,28.25,2688.0,22.4885,22.5124,22.4885,22.5124,2688.0
2016-02-24 12:55:00,28.25,28.25,28.22,28.22,1912.0,22.5124,22.5124,22.4885,22.4885,1912.0
2016-02-24 13:00:00,28.24,28.28,28.24,28.26,3800.0,22.5045,22.5364,22.5045,22.5204,3800.0
2016-02-24 13:05:00,28.25,28.35,28.25,28.32,5400.0,22.5124,22.5921,22.5124,22.5682,5400.0
2016-02-24 13:10:00,28.3,28.3,28.24,28.24,2200.0,22.5523,22.5523,22.5045,22.5045,2200.0
2016-02-24 13:15:00,28.27,28.27,28.22,28.24,3800.0,22.5284,22.5284,22.4885,22.5045,3800.0
2016-02-24 13:20:00,28.25,28.28,28.23,28.26,3400.0,22.5124,22.5364,22.4965,22.5204,3400.0
2016-02-24 13:25:00,28.25,28.25,28.22,28.25,1800.0,22.5124,22.5124,22.4885,22.5124,1800.0
2016-02-24 13:30:00,28.25,28.25,28.22,28.24,4600.0,22.5124,22.5124,22.4885,22.5045,4600.0
2016-02-24 13:35:00,28.23,28.24,28.21,28.22,5220.0,22.4965,22.5045,22.4806,22.4885,5220.0
2016-02-24 13:40:00,28.23,28.25,28.21,28.25,6374.0,22.4965,22.5124,22.4806,22.5124,6374.0
2016-02-24 13:45:00,28.24,28.25,28.18,28.23,5400.0,22.5045,22.5124,22.4567,22.4965,5400.0
2016-02-24 13:50:00,28.21,28.24,28.19,28.2,5638.0,22.4806,22.5045,22.4646,22.4726,5638.0
2016-02-24 13:55:00,28.22,28.23,28.18,28.19,6220.0,22.4885,22.4965,22.4567,22.4646,6220.0
2016-02-24 14:00:00,28.2,28.27,28.2,28.23,38600.0,22.4726,22.5284,22.4726,22.4965,38600.0
2016-02-24 14:05:00,28.25,28.26,28.19,28.25,68694.0,22.5124,22.5204,22.4646,22.5124,68694.0
2016-02-24 14:10:00,28.26,28.29,28.23,28.29,9050.0,22.5204,22.5443,22.4965,22.5443,9050.0
2016-02-24 14:15:00,28.3,28.37,28.3,28.35,7860.0,22.5523,22.6081,22.5523,22.5921,7860.0
2016-02-24 14:20:00,28.34,28.42,28.34,28.42,9212.0,22.5842,22.6479,22.5842,22.6479,9212.0
2016-02-24 14:25:00,28.41,28.45,28.41,28.44,2980.0,22.6399,22.6718,22.6399,22.6639,2980.0
2016-02-24 14:30:00,28.44,28.46,28.43,28.46,4440.0,22.6639,22.6798,22.6559,22.6798,4440.0
2016-02-24 14:35:00,28.44,28.44,28.42,28.43,9018.0,22.6639,22.6639,22.6479,22.6559,9018.0
2016-02-24 14:40:00,28.42,28.42,28.39,28.4,4200.0,22.6479,22.6479,22.624,22.632,4200.0
2016-02-24 14:45:00,28.42,28.42,28.4,28.41,9000.0,22.6479,22.6479,22.632,22.6399,9000.0
2016-02-24 14:50:00,28.42,28.42,28.38,28.38,6500.0,22.6479,22.6479,22.616,22.616,6500.0
2016-02-24 14:55:00,28.38,28.4,28.37,28.38,13998.0,22.616,22.632,22.6081,22.616,13998.0
2016-02-24 15:00:00,28.39,28.39,28.37,28.39,6600.0,22.624,22.624,22.6081,22.624,6600.0
2016-02-24 15:05:00,28.4,28.47,28.39,28.47,11800.0,22.632,22.6878,22.624,22.6878,11800.0
2016-02-24 15:10:00,28.48,28.49,28.45,28.46,9400.0,22.6957,22.7037,22.6718,22.6798,9400.0
2016-02-24 15:15:00,28.46,28.5,28.46,28.49,8800.0,22.6798,22.7117,22.6798,22.7037,8800.0
2016-02-24 15:20:00,28.5,28.5,28.47,28.49,89296.0,22.7117,22.7117,22.6878,22.7037,89296.0
2016-02-24 15:25:00,28.5,28.6,28.5,28.56,15400.0,22.7117,22.7914,22.7117,22.7595,15400.0
2016-02-24 15:30:00,28.58,28.58,28.49,28.49,69196.0,22.7754,22.7754,22.7037,22.7037,69196.0
2016-02-24 15:35:00,28.49,28.53,28.48,28.51,17872.0,22.7037,22.7356,22.6957,22.7196,17872.0
2016-02-24 15:40:00,28.52,28.57,28.47,28.48,25186.0,22.7276,22.7675,22.6878,22.6957,25186.0
2016-02-24 15:45:00,28.47,28.49,28.43,28.43,27144.0,22.6878,22.7037,22.6559,22.6559,27144.0
2016-02-24 15:50:00,28.43,28.49,28.43,28.49,44632.0,22.6559,22.7037,22.6559,22.7037,44632.0
2016-02-24 15:55:00,28.49,28.5,28.4,28.4,249074.0,22.7037,22.7117,22.632,22.632,249074.0
2016-02-25 09:30:00,26.5,27.39,26.5,27.15,215494.0,21.1179,21.8271,21.1179,21.6359,215494.0
2016-02-25 09:35:00,27.16,27.35,27.06,27.1,133982.0,21.6438,21.7952,21.5641,21.596,133982.0
2016-02-25 09:40:00,27.11,27.15,26.7,26.77,213830.0,21.604,21.6359,21.2772,21.333,213830.0
2016-02-25 09:45:00,26.77,27.1,26.74,27.07,104774.0,21.333,21.596,21.3091,21.5721,104774.0
2016-02-25 09:50:00,27.08,27.1,26.85,26.89,96284.0,21.5801,21.596,21.3968,21.4287,96284.0
2016-02-25 09:55:00,26.91,26.93,26.78,26.89,60642.0,21.4446,21.4605,21.341,21.4287,60642.0
2016-02-25 10:00:00,26.86,26.91,26.63,26.74,109312.0,21.4048,21.4446,21.2215,21.3091,109312.0
2016-02-25 10:05:00,26.75,26.83,26.64,26.75,80054.0,21.3171,21.3808,21.2294,21.3171,80054.0
2016-02-25 10:10:00,26.74,26.83,26.71,26.8,63246.0,21.3091,21.3808,21.2852,21.3569,63246.0
2016-02-25 10:15:00,26.81,26.83,26.75,26.81,44568.0,21.3649,21.3808,21.3171,21.3649,44568.0
2016-02-25 10:20:00,26.79,26.81,26.71,26.73,32198.0,21.349,21.3649,21.2852,21.3012,32198.0
2016-02-25 10:25:00,26.72,26.86,26.7,26.82,26678.0,21.2932,21.4048,21.2772,21.3729,26678.0
2016-02-25 10:30:00,26.82,26.84,26.77,26.8,62984.0,21.3729,21.3888,21.333,21.3569,62984.0
2016-02-25 10:35:00,26.8,26.83,26.75,26.79,29200.0,21.3569,21.3808,21.3171,21.349,29200.0
2016-02-25 10:40:00,26.79,26.8,26.75,26.79,44102.0,21.349,21.3569,21.3171,21.349,44102.0
2016-02-25 10:45:00,26.79,26.85,26.75,26.81,55888.0,21.349,21.3968,21.3171,21.3649,55888.0
2016-02-25 10:50:00,26.8,26.89,26.8,26.89,11800.0,21.3569,21.4287,21.3569,21.4287,11800.0
2016-02-25 10:55:00,26.91,27.0,26.9,26.96,39674.0,21.4446,21.5163,21.4366,21.4844,39674.0
2016-02-25 11:00:00,26.96,26.99,26.91,26.93,23198.0,21.4844,21.5084,21.4446,21.4605,23198.0
2016-02-25 11:05:00,26.93,27.03,26.92,27.02,23800.0,21.4605,21.5402,21.4526,21.5323,23800.0
2016-02-25 11:10:00,27.03,27.03,26.89,26.89,14042.0,21.5402,21.5402,21.4287,21.4287,14042.0
2016-02-25 11:15:00,26.88,26.88,26.79,26.8,34342.0,21.4207,21.4207,21.349,21.3569,34342.0
2016-02-25 11:20:00,26.79,26.93,26.79,26.93,18898.0,21.349,21.4605,21.349,21.4605,18898.0
2016-02-25 11:25:00,26.94,26.94,26.84,26.84,21600.0,21.4685,21.4685,21.3888,21.3888,21600.0
2016-02-25 11:30:00,26.84,26.85,26.81,26.83,24654.0,21.3888,21.3968,21.3649,21.3808,24654.0
2016-02-25 11:35:00,26.83,26.95,26.83,26.93,143816.0,21.3808,21.4765,21.3808,21.4605,143816.0
2016-02-25 11:40:00,26.95,26.97,26.91,26.93,142032.0,21.4765,21.4924,21.4446,21.4605,142032.0
2016-02-25 11:45:00,26.93,26.98,26.93,26.97,67410.0,21.4605,21.5004,21.4605,21.4924,67410.0
2016-02-25 11:50:00,26.97,27.1,26.97,27.1,26610.0,21.4924,21.596,21.4924,21.596,26610.0
2016-02-25 11:55:00,27.11,27.16,27.08,27.08,44586.0,21.604,21.6438,21.5801,21.5801,44586.0
2016-02-25 12:00:00,27.09,27.09,26.98,27.0,53938.0,21.588,21.588,21.5004,21.5163,53938.0
2016-02-25 12:05:00,26.99,27.03,26.97,27.02,30000.0,21.5084,21.5402,21.4924,21.5323,30000.0
2016-02-25 12:10:00,27.03,27.05,26.93,26.94,29242.0,21.5402,21.5562,21.4605,21.4685,29242.0
2016-02-25 12:15:00,26.94,26.96,26.91,26.95,46740.0,21.4685,21.4844,21.4446,21.4765,46740.0
2016-02-25 12:20:00,26.95,26.99,26.92,26.93,36030.0,21.4765,21.5084,21.4526,21.4605,36030.0
2016-02-25 12:25:00,26.93,26.98,26.93,26.96,26414.0,21.4605,21.5004,21.4605,21.4844,26414.0
2016-02-25 12:30:00,26.96,26.97,26.92,26.95,20082.0,21.4844,21.4924,21.4526,21.4765,20082.0
2016-02-25 12:35:00,26.95,26.97,26.92,26.92,18144.0,21.4765,21.4924,21.4526,21.4526,18144.0
2016-02-25 12:40:00,26.93,26.93,26.89,26.89,27498.0,21.4605,21.4605,21.4287,21.4287,27498.0
2016-02-25 12:45:00,26.88,26.89,26.81,26.83,51360.0,21.4207,21.4287,21.3649,21.3808,51360.0
2016-02-25 12:50:00,26.83,26.87,26.82,26.85,30598.0,21.3808,21.4127,21.3729,21.3968,30598.0
2016-02-25 12:55:00,26.84,26.9,26.83,26.89,20892.0,21.3888,21.4366,21.3808,21.4287,20892.0
2016-02-25 13:00:00,26.9,26.97,26.89,26.93,18788.0,21.4366,21.4924,21.4287,21.4605,18788.0
2016-02-25 13:05:00,26.93,26.95,26.9,26.91,18700.0,21.4605,21.4765,21.4366,21.4446,18700.0
2016-02-25 13:10:00,26.9,26.92,26.86,26.86,34170.0,21.4366,21.4526,21.4048,21.4048,34170.0
2016-02-25 13:15:00,26.86,26.9,26.86,26.9,34896.0,21.4048,21.4366,21.4048,21.4366,34896.0
2016-02-25 13:20:00,26.9,26.91,26.88,26.88,34236.0,21.4366,21.4446,21.4207,21.4207,34236.0
2016-02-25 13:25:00,26.89,26.9,26.87,26.89,50256.0,21.4287,21.4366,21.4127,21.4287,50256.0
2016-02-25 13:30:00,26.89,26.9,26.88,26.88,40712.0,21.4287,21.4366,21.4207,21.4207,40712.0
2016-02-25 13:35:00,26.88,26.9,26.86,26.88,106052.0,21.4207,21.4366,21.4048,21.4207,106052.0
2016-02-25 13:40:00,26.88,27.0,26.85,26.97,60778.0,21.4207,21.5163,21.3968,21.4924,60778.0
2016-02-25 13:45:00,26.98,27.04,26.93,27.03,53438.0,21.5004,21.5482,21.4605,21.5402,53438.0
2016-02-25 13:50:00,27.03,27.1,27.02,27.09,20360.0,21.5402,21.596,21.5323,21.588,20360.0
2016-02-25 13:55:00,27.07,27.08,26.95,26.97,83926.0,21.5721,21.5801,21.4765,21.4924,83926.0
2016-02-25 14:00:00,26.97,26.97,26.87,26.88,51364.0,21.4924,21.4924,21.4127,21.4207,51364.0
2016-02-25 14:05:00,26.88,26.89,26.85,26.88,36992.0,21.4207,21.4287,21.3968,21.4207,36992.0
2016-02-25 14:10:00,26.88,26.98,26.85,26.88,95658.0,21.4207,21.5004,21.3968,21.4207,95658.0
2016-02-25 14:15:00,26.88,26.88,26.85,26.86,59076.0,21.4207,21.4207,21.3968,21.4048,59076.0
2016-02-25 14:20:00,26.86,26.9,26.86,26.86,51054.0,21.4048,21.4366,21.4048,21.4048,51054.0
2016-02-25 14:25:00,26.86,26.99,26.85,26.96,66156.0,21.4048,21.5084,21.3968,21.4844,66156.0
2016-02-25 14:30:00,26.94,26.96,26.92,26.93,46782.0,21.4685,21.4844,21.4526,21.4605,46782.0
2016-02-25 14:35:00,26.92,26.92,26.88,26.88,27904.0,21.4526,21.4526,21.4207,21.4207,27904.0
2016-02-25 14:40:00,26.88,26.93,26.87,26.93,38286.0,21.4207,21.4605,21.4127,21.4605,38286.0
2016-02-25 14:45:00,26.93,26.96,26.89,26.9,45944.0,21.4605,21.4844,21.4287,21.4366,45944.0
2016-02-25 14:50:00,26.9,26.9,26.85,26.86,32474.0,21.4366,21.4366,21.3968,21.4048,32474.0
2016-02-25 14:55:00,26.86,26.86,26.73,26.74,145006.0,21.4048,21.4048,21.3012,21.3091,145006.0
2016-02-25 15:00:00,26.74,26.77,26.73,26.77,49624.0,21.3091,21.333,21.3012,21.333,49624.0
2016-02-25 15:05:00,26.75,26.76,26.74,26.76,68516.0,21.3171,21.3251,21.3091,21.3251,68516.0
2016-02-25 15:10:00,26.75,26.76,26.74,26.75,74498.0,21.3171,21.3251,21.3091,21.3171,74498.0
2016-02-25 15:15:00,26.75,26.75,26.73,26.75,60372.0,21.3171,21.3171,21.3012,21.3171,60372.0
2016-02-25 15:20:00,26.75,26.75,26.74,26.75,54060.0,21.3171,21.3171,21.3091,21.3171,54060.0
2016-02-25 15:25:00,26.75,26.75,26.7,26.71,87114.0,21.3171,21.3171,21.2772,21.2852,87114.0
2016-02-25 15:30:00,26.71,26.74,26.68,26.7,89848.0,21.2852,21.3091,21.2613,21.2772,89848.0
2016-02-25 15:35:00,26.7,26.77,26.7,26.71,93604.0,21.2772,21.333,21.2772,21.2852,93604.0
2016-02-25 15:40:00,26.71,26.71,26.68,26.7,214254.0,21.2852,21.2852,21.2613,21.2772,214254.0
2016-02-25 15:45:00,26.7,26.72,26.68,26.7,184338.0,21.2772,21.2932,21.2613,21.2772,184338.0
2016-02-25 15:50:00,26.69,26.79,26.69,26.77,169164.0,21.2693,21.349,21.2693,21.333,169164.0
2016-02-25 15:55:00,26.76,26.78,26.68,26.7,441306.0,21.3251,21.341,21.2613,21.2772,441306.0
2016-02-26 09:30:00,26.91,26.98,26.7,26.72,161332.0,21.4446,21.5004,21.2772,21.2932,161332.0
2016-02-26 09:35:00,26.71,26.85,26.68,26.75,87746.0,21.2852,21.3968,21.2613,21.3171,87746.0
2016-02-26 09:40:00,26.74,26.79,26.71,26.76,112014.0,21.3091,21.349,21.2852,21.3251,112014.0
2016-02-26 09:45:00,26.77,26.82,26.72,26.75,93832.0,21.333,21.3729,21.2932,21.3171,93832.0
2016-02-26 09:50:00,26.74,26.93,26.74,26.83,86326.0,21.3091,21.4605,21.3091,21.3808,86326.0
2016-02-26 09:55:00,26.84,26.86,26.74,26.74,36424.0,21.3888,21.4048,21.3091,21.3091,36424.0
2016-02-26 10:00:00,26.75,26.75,26.7,26.75,38100.0,21.3171,21.3171,21.2772,21.3171,38100.0
2016-02-26 10:05:00,26.75,26.77,26.71,26.72,50468.0,21.3171,21.333,21.2852,21.2932,50468.0
2016-02-26 10:10:00,26.73,26.79,26.69,26.76,63690.0,21.3012,21.349,21.2693,21.3251,63690.0
2016-02-26 10:15:00,26.75,26.78,26.71,26.75,166894.0,21.3171,21.341,21.2852,21.3171,166894.0
2016-02-26 10:20:00,26.75,26.78,26.73,26.74,95424.0,21.3171,21.341,21.3012,21.3091,95424.0
2016-02-26 10:25:00,26.74,26.79,26.73,26.78,55636.0,21.3091,21.349,21.3012,21.341,55636.0
2016-02-26 10:30:00,26.78,26.81,26.77,26.78,49314.0,21.341,21.3649,21.333,21.341,49314.0
2016-02-26 10:35:00,26.78,26.86,26.77,26.85,53944.0,21.341,21.4048,21.333,21.3968,53944.0
2016-02-26 10:40:00,26.86,26.88,26.83,26.84,35114.0,21.4048,21.4207,21.3808,21.3888,35114.0
2016-02-26 10:45:00,26.85,26.86,26.83,26.85,25786.0,21.3968,21.4048,21.3808,21.3968,25786.0
2016-02-26 10:50:00,26.85,26.88,26.83,26.85,18000.0,21.3968,21.4207,21.3808,21.3968,18000.0
2016-02-26 10:55:00,26.85,26.87,26.83,26.85,23132.0,21.3968,21.4127,21.3808,21.3968,23132.0
2016-02-26 11:00:00,26.85,26.86,26.81,26.81,48304.0,21.3968,21.4048,21.3649,21.3649,48304.0
2016-02-26 11:05:00,26.82,26.87,26.81,26.86,42844.0,21.3729,21.4127,21.3649,21.4048,42844.0
2016-02-26 11:10:00,26.86,26.88,26.84,26.86,20200.0,21.4048,21.4207,21.3888,21.4048,20200.0
2016-02-26 11:15:00,26.85,26.87,26.83,26.86,37880.0,21.3968,21.4127,21.3808,21.4048,37880.0
2016-02-26 11:20:00,26.86,26.92,26.85,26.9,28606.0,21.4048,21.4526,21.3968,21.4366,28606.0
2016-02-26 11:25:00,26.92,26.97,26.91,26.93,37416.0,21.4526,21.4924,21.4446,21.4605,37416.0
2016-02-26 11:30:00,26.92,26.95,26.89,26.91,28616.0,21.4526,21.4765,21.4287,21.4446,28616.0
2016-02-26 11:35:00,26.9,27.0,26.88,26.93,33130.0,21.4366,21.5163,21.4207,21.4605,33130.0
2016-02-26 11:40:00,26.95,27.0,26.92,27.0,31428.0,21.4765,21.5163,21.4526,21.5163,31428.0
2016-02-26 11:45:00,27.0,27.1,26.99,27.03,29600.0,21.5163,21.596,21.5084,21.5402,29600.0
2016-02-26 11:50:00,27.04,27.13,27.02,27.12,18200.0,21.5482,21.6199,21.5323,21.6119,18200.0
2016-02-26 11:55:00,27.12,27.18,27.09,27.11,36368.0,21.6119,21.6598,21.588,21.604,36368.0
2016-02-26 12:00:00,27.11,27.11,26.96,27.05,36078.0,21.604,21.604,21.4844,21.5562,36078.0
2016-02-26 12:05:00,27.03,27.03,26.95,26.96,26338.0,21.5402,21.5402,21.4765,21.4844,26338.0
2016-02-26 12:10:00,26.98,27.05,26.96,27.05,12378.0,21.5004,21.5562,21.4844,21.5562,12378.0
2016-02-26 12:15:00,27.05,27.05,26.86,26.9,59402.0,21.5562,21.5562,21.4048,21.4366,59402.0
2016-02-26 12:20:00,26.9,26.91,26.84,26.84,29296.0,21.4366,21.4446,21.3888,21.3888,29296.0
2016-02-26 12:25:00,26.84,26.85,26.77,26.78,30142.0,21.3888,21.3968,21.333,21.341,30142.0
2016-02-26 12:30:00,26.79,26.86,26.75,26.86,44072.0,21.349,21.4048,21.3171,21.4048,44072.0
2016-02-26 12:35:00,26.86,26.91,26.75,26.77,72576.0,21.4048,21.4446,21.3171,21.333,72576.0
2016-02-26 12:40:00,26.77,26.86,26.74,26.85,50414.0,21.333,21.4048,21.3091,21.3968,50414.0
2016-02-26 12:45:00,26.87,26.92,26.86,26.9,33800.0,21.4127,21.4526,21.4048,21.4366,33800.0
2016-02-26 12:50:00,26.89,26.98,26.89,26.93,19366.0,21.4287,21.5004,21.4287,21.4605,19366.0
2016-02-26 12:55:00,26.93,26.96,26.92,26.95,11106.0,21.4605,21.4844,21.4526,21.4765,11106.0
2016-02-26 13:00:00,26.95,27.06,26.94,27.05,15480.0,21.4765,21.5641,21.4685,21.5562,15480.0
2016-02-26 13:05:00,27.05,27.13,27.02,27.13,29364.0,21.5562,21.6199,21.5323,21.6199,29364.0
2016-02-26 13:10:00,27.13,27.16,27.02,27.02,35972.0,21.6199,21.6438,21.5323,21.5323,35972.0
2016-02-26 13:15:00,27.0,27.0,26.97,27.0,21176.0,21.5163,21.5163,21.4924,21.5163,21176.0
2016-02-26 13:20:00,27.0,27.0,26.98,27.0,32568.0,21.5163,21.5163,21.5004,21.5163,32568.0
2016-02-26 13:25:00,27.0,27.06,27.0,27.04,22300.0,21.5163,21.5641,21.5163,21.5482,22300.0
2016-02-26 13:30:00,27.05,27.11,27.04,27.11,11252.0,21.5562,21.604,21.5482,21.604,11252.0
2016-02-26 13:35:00,27.12,27.13,27.04,27.11,44474.0,21.6119,21.6199,21.5482,21.604,44474.0
2016-02-26 13:40:00,27.13,27.19,27.11,27.11,17070.0,21.6199,21.6677,21.604,21.604,17070.0
2016-02-26 13:45:00,27.11,27.12,27.06,27.11,26164.0,21.604,21.6119,21.5641,21.604,26164.0
2016-02-26 13:50:00,27.1,27.1,27.07,27.09,16200.0,21.596,21.596,21.5721,21.588,16200.0
2016-02-26 13:55:00,27.1,27.1,27.02,27.1,21440.0,21.596,21.596,21.5323,21.596,21440.0
2016-02-26 14:00:00,27.1,27.11,27.05,27.11,26284.0,21.596,21.604,21.5562,21.604,26284.0
2016-02-26 14:05:00,27.11,27.11,27.07,27.07,20702.0,21.604,21.604,21.5721,21.5721,20702.0
2016-02-26 14:10:00,27.08,27.08,27.04,27.06,13930.0,21.5801,21.5801,21.5482,21.5641,13930.0
2016-02-26 14:15:00,27.07,27.08,26.96,27.06,38698.0,21.5721,21.5801,21.4844,21.5641,38698.0
2016-02-26 14:20:00,27.04,27.11,26.99,27.09,41190.0,21.5482,21.604,21.5084,21.588,41190.0
2016-02-26 14:25:00,27.1,27.14,27.08,27.11,25652.0,21.596,21.6279,21.5801,21.604,25652.0
2016-02-26 14:30:00,27.11,27.14,27.11,27.13,16580.0,21.604,21.6279,21.604,21.6199,16580.0
2016-02-26 14:35:00,27.13,27.14,27.09,27.11,28172.0,21.6199,21.6279,21.588,21.604,28172.0
2016-02-26 14:40:00,27.11,27.11,26.97,27.11,42772.0,21.604,21.604,21.4924,21.604,42772.0
2016-02-26 14:45:00,27.13,27.18,27.13,27.15,34008.0,21.6199,21.6598,21.6199,21.6359,34008.0
2016-02-26 14:50:00,27.15,27.16,27.13,27.13,21562.0,21.6359,21.6438,21.6199,21.6199,21562.0
2016-02-26 14:55:00,27.12,27.12,26.98,27.02,69728.0,21.6119,21.6119,21.5004,21.5323,69728.0
2016-02-26 15:00:00,27.03,27.18,27.01,27.17,32088.0,21.5402,21.6598,21.5243,21.6518,32088.0
2016-02-26 15:05:00,27.18,27.29,27.17,27.29,33238.0,21.6598,21.7474,21.6518,21.7474,33238.0
2016-02-26 15:10:00,27.28,27.36,27.28,27.36,49990.0,21.7395,21.8032,21.7395,21.8032,49990.0
2016-02-26 15:15:00,27.35,27.36,27.02,27.21,308028.0,21.7952,21.8032,21.5323,21.6837,308028.0
2016-02-26 15:20:00,27.22,27.25,27.18,27.25,36398.0,21.6916,21.7155,21.6598,21.7155,36398.0
2016-02-26 15:25:00,27.25,27.35,27.23,27.3,45924.0,21.7155,21.7952,21.6996,21.7554,45924.0
2016-02-26 15:30:00,27.3,27.35,27.27,27.34,48962.0,21.7554,21.7952,21.7315,21.7873,48962.0
2016-02-26 15:35:00,27.34,27.38,27.31,27.35,63336.0,21.7873,21.8191,21.7634,21.7952,63336.0
2016-02-26 15:40:00,27.35,27.42,27.35,27.39,68076.0,21.7952,21.851,21.7952,21.8271,68076.0
2016-02-26 15:45:00,27.4,27.5,27.4,27.49,87636.0,21.8351,21.9148,21.8351,21.9068,87636.0
2016-02-26 15:50:00,27.5,27.52,27.47,27.48,140082.0,21.9148,21.9307,21.8909,21.8988,140082.0
2016-02-26 15:55:00,27.48,27.49,27.42,27.49,198572.0,21.8988,21.9068,21.851,21.9068,198572.0
2016-02-29 09:30:00,27.54,27.54,27.24,27.24,28384.0,21.9466,21.9466,21.7076,21.7076,28384.0
2016-02-29 09:35:00,27.3,27.42,27.2,27.21,45130.0,21.7554,21.851,21.6757,21.6837,45130.0
2016-02-29 09:40:00,27.2,27.25,27.02,27.04,29158.0,21.6757,21.7155,21.5323,21.5482,29158.0
2016-02-29 09:45:00,27.06,27.07,26.85,26.92,37018.0,21.5641,21.5721,21.3968,21.4526,37018.0
2016-02-29 09:50:00,26.94,27.11,26.94,27.05,37012.0,21.4685,21.604,21.4685,21.5562,37012.0
2016-02-29 09:55:00,27.02,27.02,26.86,26.86,14250.0,21.5323,21.5323,21.4048,21.4048,14250.0
2016-02-29 10:00:00,26.86,26.86,26.78,26.84,26096.0,21.4048,21.4048,21.341,21.3888,26096.0
2016-02-29 10:05:00,26.85,26.95,26.85,26.93,52418.0,21.3968,21.4765,21.3968,21.4605,52418.0
2016-02-29 10:10:00,26.92,26.92,26.65,26.65,52530.0,21.4526,21.4526,21.2374,21.2374,52530.0
2016-02-29 10:15:00,26.66,26.77,26.65,26.7,140482.0,21.2454,21.333,21.2374,21.2772,140482.0
2016-02-29 10:20:00,26.72,26.84,26.7,26.84,39024.0,21.2932,21.3888,21.2772,21.3888,39024.0
2016-02-29 10:25:00,26.83,26.83,26.74,26.75,12300.0,21.3808,21.3808,21.3091,21.3171,12300.0
2016-02-29 10:30:00,26.75,26.84,26.75,26.84,13064.0,21.3171,21.3888,21.3171,21.3888,13064.0
2016-02-29 10:35:00,26.86,26.91,26.84,26.85,26938.0,21.4048,21.4446,21.3888,21.3968,26938.0
2016-02-29 10:40:00,26.85,26.89,26.85,26.87,12040.0,21.3968,21.4287,21.3968,21.4127,12040.0
2016-02-29 10:45:00,26.86,26.88,26.82,26.83,8724.0,21.4048,21.4207,21.3729,21.3808,8724.0
2016-02-29 10:50:00,26.81,26.85,26.77,26.85,4998.0,21.3649,21.3968,21.333,21.3968,4998.0
2016-02-29 10:55:00,26.89,26.89,26.85,26.86,5000.0,21.4287,21.4287,21.3968,21.4048,5000.0
2016-02-29 11:00:00,26.88,26.9,26.86,26.87,34306.0,21.4207,21.4366,21.4048,21.4127,34306.0
2016-02-29 11:05:00,26.86,26.86,26.78,26.84,8052.0,21.4048,21.4048,21.341,21.3888,8052.0
2016-02-29 11:10:00,26.86,26.9,26.83,26.85,26058.0,21.4048,21.4366,21.3808,21.3968,26058.0
2016-02-29 11:15:00,26.87,26.89,26.85,26.86,15336.0,21.4127,21.4287,21.3968,21.4048,15336.0
2016-02-29 11:20:00,26.86,26.88,26.83,26.86,9000.0,21.4048,21.4207,21.3808,21.4048,9000.0
2016-02-29 11:25:00,26.85,26.86,26.69,26.7,11328.0,21.3968,21.4048,21.2693,21.2772,11328.0
2016-02-29 11:30:00,26.71,26.78,26.69,26.75,18414.0,21.2852,21.341,21.2693,21.3171,18414.0
2016-02-29 11:35:00,26.75,26.8,26.7,26.76,12148.0,21.3171,21.3569,21.2772,21.3251,12148.0
2016-02-29 11:40:00,26.78,26.78,26.68,26.68,10198.0,21.341,21.341,21.2613,21.2613,10198.0
2016-02-29 11:45:00,26.69,26.71,26.61,26.61,16506.0,21.2693,21.2852,21.2055,21.2055,16506.0
2016-02-29 11:50:00,26.6,26.64,26.6,26.64,6970.0,21.1976,21.2294,21.1976,21.2294,6970.0
2016-02-29 11:55:00,26.64,26.67,26.63,26.65,11304.0,21.2294,21.2533,21.2215,21.2374,11304.0
2016-02-29 12:00:00,26.64,26.64,26.41,26.5,49320.0,21.2294,21.2294,21.0461,21.1179,49320.0
2016-02-29 12:05:00,26.5,26.67,26.5,26.58,27488.0,21.1179,21.2533,21.1179,21.1816,27488.0
2016-02-29 12:10:00,26.57,26.57,26.5,26.52,13800.0,21.1737,21.1737,21.1179,21.1338,13800.0
2016-02-29 12:15:00,26.51,26.51,26.45,26.48,21414.0,21.1258,21.1258,21.078,21.1019,21414.0
2016-02-29 12:20:00,26.48,26.48,26.34,26.35,30242.0,21.1019,21.1019,20.9904,20.9983,30242.0
2016-02-29 12:25:00,26.34,26.39,26.31,26.39,22350.0,20.9904,21.0302,20.9665,21.0302,22350.0
2016-02-29 12:30:00,26.4,26.42,26.35,26.37,24622.0,21.0382,21.0541,20.9983,21.0143,24622.0
2016-02-29 12:35:00,26.38,26.39,26.35,26.35,24986.0,21.0222,21.0302,20.9983,20.9983,24986.0
2016-02-29 12:40:00,26.36,26.41,26.36,26.36,15000.0,21.0063,21.0461,21.0063,21.0063,15000.0
2016-02-29 12:45:00,26.38,26.38,26.29,26.29,27132.0,21.0222,21.0222,20.9505,20.9505,27132.0
2016-02-29 12:50:00,26.29,26.35,26.29,26.34,9214.0,20.9505,20.9983,20.9505,20.9904,9214.0
2016-02-29 12:55:00,26.35,26.36,26.31,26.35,10158.0,20.9983,21.0063,20.9665,20.9983,10158.0
2016-02-29 13:00:00,26.35,26.35,26.32,26.34,11852.0,20.9983,20.9983,20.9744,20.9904,11852.0
2016-02-29 13:05:00,26.33,26.41,26.3,26.41,20910.0,20.9824,21.0461,20.9585,21.0461,20910.0
2016-02-29 13:10:00,26.41,26.46,26.37,26.42,28400.0,21.0461,21.086,21.0143,21.0541,28400.0
2016-02-29 13:15:00,26.43,26.48,26.43,26.47,14282.0,21.0621,21.1019,21.0621,21.094,14282.0
2016-02-29 13:20:00,26.48,26.51,26.46,26.47,16194.0,21.1019,21.1258,21.086,21.094,16194.0
2016-02-29 13:25:00,26.45,26.46,26.38,26.38,10624.0,21.078,21.086,21.0222,21.0222,10624.0
2016-02-29 13:30:00,26.39,26.44,26.36,26.4,35060.0,21.0302,21.0701,21.0063,21.0382,35060.0
2016-02-29 13:35:00,26.41,26.46,26.4,26.46,5600.0,21.0461,21.086,21.0382,21.086,5600.0
2016-02-29 13:40:00,26.47,26.47,26.32,26.36,57990.0,21.094,21.094,20.9744,21.0063,57990.0
2016-02-29 13:45:00,26.35,26.36,26.35,26.36,16898.0,20.9983,21.0063,20.9983,21.0063,16898.0
2016-02-29 13:50:00,26.34,26.36,26.28,26.29,27228.0,20.9904,21.0063,20.9426,20.9505,27228.0
2016-02-29 13:55:00,26.29,26.34,26.28,26.34,27398.0,20.9505,20.9904,20.9426,20.9904,27398.0
2016-02-29 14:00:00,26.35,26.37,26.33,26.33,18526.0,20.9983,21.0143,20.9824,20.9824,18526.0
2016-02-29 14:05:00,26.33,26.34,26.27,26.27,14952.0,20.9824,20.9904,20.9346,20.9346,14952.0
2016-02-29 14:10:00,26.28,26.29,26.23,26.29,20626.0,20.9426,20.9505,20.9027,20.9505,20626.0
2016-02-29 14:15:00,26.29,26.35,26.28,26.31,15744.0,20.9505,20.9983,20.9426,20.9665,15744.0
2016-02-29 14:20:00,26.32,26.32,26.21,26.21,22210.0,20.9744,20.9744,20.8868,20.8868,22210.0
2016-02-29 14:25:00,26.21,26.27,26.21,26.26,20604.0,20.8868,20.9346,20.8868,20.9266,20604.0
2016-02-29 14:30:00,26.28,26.28,26.21,26.21,15216.0,20.9426,20.9426,20.8868,20.8868,15216.0
2016-02-29 14:35:00,26.23,26.25,26.19,26.19,36252.0,20.9027,20.9186,20.8708,20.8708,36252.0
2016-02-29 14:40:00,26.19,26.19,26.11,26.14,31650.0,20.8708,20.8708,20.8071,20.831,31650.0
2016-02-29 14:45:00,26.14,26.2,26.13,26.2,18534.0,20.831,20.8788,20.823,20.8788,18534.0
2016-02-29 14:50:00,26.2,26.21,26.11,26.14,47944.0,20.8788,20.8868,20.8071,20.831,47944.0
2016-02-29 14:55:00,26.13,26.16,26.13,26.14,26162.0,20.823,20.8469,20.823,20.831,26162.0
2016-02-29 15:00:00,26.13,26.15,26.07,26.08,36282.0,20.823,20.839,20.7752,20.7832,36282.0
2016-02-29 15:05:00,26.09,26.14,26.07,26.14,42090.0,20.7911,20.831,20.7752,20.831,42090.0
2016-02-29 15:10:00,26.14,26.16,26.08,26.09,39604.0,20.831,20.8469,20.7832,20.7911,39604.0
2016-02-29 15:15:00,26.08,26.12,26.07,26.08,86166.0,20.7832,20.815,20.7752,20.7832,86166.0
2016-02-29 15:20:00,26.08,26.2,26.07,26.2,30950.0,20.7832,20.8788,20.7752,20.8788,30950.0
2016-02-29 15:25:00,26.2,26.21,26.14,26.21,36168.0,20.8788,20.8868,20.831,20.8868,36168.0
2016-02-29 15:30:00,26.2,26.2,26.11,26.13,124938.0,20.8788,20.8788,20.8071,20.823,124938.0
2016-02-29 15:35:00,26.12,26.16,26.11,26.15,60732.0,20.815,20.8469,20.8071,20.839,60732.0
2016-02-29 15:40:00,26.15,26.16,26.07,26.14,83426.0,20.839,20.8469,20.7752,20.831,83426.0
2016-02-29 15:45:00,26.16,26.17,26.14,26.15,82076.0,20.8469,20.8549,20.831,20.839,82076.0
2016-02-29 15:50:00,26.15,26.15,26.07,26.08,139752.0,20.839,20.839,20.7752,20.7832,139752.0
2016-02-29 15:55:00,26.08,26.1,26.0,26.06,238810.0,20.7832,20.7991,20.7194,20.7672,238810.0
2016-03-01 09:30:00,26.23,26.33,26.06,26.14,24344.0,20.9027,20.9824,20.7672,20.831,24344.0
2016-03-01 09:35:00,26.14,26.25,26.03,26.07,21476.0,20.831,20.9186,20.7433,20.7752,21476.0
2016-03-01 09:40:00,26.09,26.19,26.07,26.15,34654.0,20.7911,20.8708,20.7752,20.839,34654.0
2016-03-01 09:45:00,26.14,26.14,26.0,26.04,27590.0,20.831,20.831,20.7194,20.7513,27590.0
2016-03-01 09:50:00,26.04,26.1,26.0,26.04,34552.0,20.7513,20.7991,20.7194,20.7513,34552.0
2016-03-01 09:55:00,26.07,26.07,26.0,26.02,17476.0,20.7752,20.7752,20.7194,20.7354,17476.0
2016-03-01 10:00:00,26.03,26.06,25.96,26.0,46660.0,20.7433,20.7672,20.6875,20.7194,46660.0
2016-03-01 10:05:00,26.0,26.03,25.97,26.0,66198.0,20.7194,20.7433,20.6955,20.7194,66198.0
2016-03-01 10:10:00,26.0,26.01,25.96,26.0,25816.0,20.7194,20.7274,20.6875,20.7194,25816.0
2016-03-01 10:15:00,26.0,26.0,25.91,25.97,30580.0,20.7194,20.7194,20.6477,20.6955,30580.0
2016-03-01 10:20:00,25.97,26.19,25.97,26.19,21676.0,20.6955,20.8708,20.6955,20.8708,21676.0
2016-03-01 10:25:00,26.19,26.23,26.16,26.16,41688.0,20.8708,20.9027,20.8469,20.8469,41688.0
2016-03-01 10:30:00,26.16,26.25,26.16,26.25,64092.0,20.8469,20.9186,20.8469,20.9186,64092.0
2016-03-01 10:35:00,26.25,26.45,26.25,26.42,41302.0,20.9186,21.078,20.9186,21.0541,41302.0
2016-03-01 10:40:00,26.41,26.42,26.32,26.33,25556.0,21.0461,21.0541,20.9744,20.9824,25556.0
2016-03-01 10:45:00,26.32,26.32,26.25,26.25,10890.0,20.9744,20.9744,20.9186,20.9186,10890.0
2016-03-01 10:50:00,26.27,26.3,26.2,26.3,56504.0,20.9346,20.9585,20.8788,20.9585,56504.0
2016-03-01 10:55:00,26.33,26.34,26.3,26.33,15400.0,20.9824,20.9904,20.9585,20.9824,15400.0
2016-03-01 11:00:00,26.33,26.35,26.27,26.28,37166.0,20.9824,20.9983,20.9346,20.9426,37166.0
2016-03-01 11:05:00,26.28,26.34,26.28,26.3,14500.0,20.9426,20.9904,20.9426,20.9585,14500.0
2016-03-01 11:10:00,26.3,26.32,26.26,26.28,23002.0,20.9585,20.9744,20.9266,20.9426,23002.0
2016-03-01 11:15:00,26.28,26.33,26.27,26.29,42268.0,20.9426,20.9824,20.9346,20.9505,42268.0
2016-03-01 11:20:00,26.27,26.32,26.27,26.3,34116.0,20.9346,20.9744,20.9346,20.9585,34116.0
2016-03-01 11:25:00,26.3,26.32,26.27,26.31,34100.0,20.9585,20.9744,20.9346,20.9665,34100.0
2016-03-01 11:30:00,26.31,26.35,26.31,26.34,16610.0,20.9665,20.9983,20.9665,20.9904,16610.0
2016-03-01 11:35:00,26.35,26.46,26.35,26.43,31136.0,20.9983,21.086,20.9983,21.0621,31136.0
2016-03-01 11:40:00,26.43,26.47,26.41,26.43,23324.0,21.0621,21.094,21.0461,21.0621,23324.0
2016-03-01 11:45:00,26.43,26.55,26.43,26.5,28754.0,21.0621,21.1577,21.0621,21.1179,28754.0
2016-03-01 11:50:00,26.5,26.6,26.5,26.57,30956.0,21.1179,21.1976,21.1179,21.1737,30956.0
2016-03-01 11:55:00,26.6,26.65,26.57,26.58,29578.0,21.1976,21.2374,21.1737,21.1816,29578.0
2016-03-01 12:00:00,26.58,26.6,26.55,26.58,22776.0,21.1816,21.1976,21.1577,21.1816,22776.0
2016-03-01 12:05:00,26.57,26.65,26.56,26.65,26434.0,21.1737,21.2374,21.1657,21.2374,26434.0
2016-03-01 12:10:00,26.65,26.72,26.64,26.7,21900.0,21.2374,21.2932,21.2294,21.2772,21900.0
2016-03-01 12:15:00,26.7,26.71,26.67,26.7,23920.0,21.2772,21.2852,21.2533,21.2772,23920.0
2016-03-01 12:20:00,26.7,26.72,26.67,26.68,15236.0,21.2772,21.2932,21.2533,21.2613,15236.0
2016-03-01 12:25:00,26.69,26.75,26.68,26.75,12488.0,21.2693,21.3171,21.2613,21.3171,12488.0
2016-03-01 12:30:00,26.75,26.83,26.75,26.81,23762.0,21.3171,21.3808,21.3171,21.3649,23762.0
2016-03-01 12:35:00,26.83,26.84,26.8,26.83,12800.0,21.3808,21.3888,21.3569,21.3808,12800.0
2016-03-01 12:40:00,26.83,26.86,26.82,26.84,14412.0,21.3808,21.4048,21.3729,21.3888,14412.0
2016-03-01 12:45:00,26.84,26.91,26.83,26.9,12200.0,21.3888,21.4446,21.3808,21.4366,12200.0
2016-03-01 12:50:00,26.91,26.97,26.9,26.95,16702.0,21.4446,21.4924,21.4366,21.4765,16702.0
2016-03-01 12:55:00,26.95,26.97,26.91,26.95,30826.0,21.4765,21.4924,21.4446,21.4765,30826.0
2016-03-01 13:00:00,26.95,27.0,26.95,27.0,36408.0,21.4765,21.5163,21.4765,21.5163,36408.0
2016-03-01 13:05:00,27.0,27.06,27.0,27.03,64532.0,21.5163,21.5641,21.5163,21.5402,64532.0
2016-03-01 13:10:00,27.04,27.08,27.02,27.06,21470.0,21.5482,21.5801,21.5323,21.5641,21470.0
2016-03-01 13:15:00,27.08,27.13,27.06,27.13,15004.0,21.5801,21.6199,21.5641,21.6199,15004.0
2016-03-01 13:20:00,27.13,27.18,27.12,27.13,18694.0,21.6199,21.6598,21.6119,21.6199,18694.0
2016-03-01 13:25:00,27.14,27.18,27.14,27.17,11750.0,21.6279,21.6598,21.6279,21.6518,11750.0
2016-03-01 13:30:00,27.17,27.17,27.09,27.1,14200.0,21.6518,21.6518,21.588,21.596,14200.0
2016-03-01 13:35:00,27.1,27.1,27.07,27.08,11596.0,21.596,21.596,21.5721,21.5801,11596.0
2016-03-01 13:40:00,27.09,27.18,27.08,27.14,24032.0,21.588,21.6598,21.5801,21.6279,24032.0
2016-03-01 13:45:00,27.16,27.16,27.07,27.07,14872.0,21.6438,21.6438,21.5721,21.5721,14872.0
2016-03-01 13:50:00,27.08,27.09,27.02,27.02,23674.0,21.5801,21.588,21.5323,21.5323,23674.0
2016-03-01 13:55:00,27.02,27.03,26.98,26.99,17990.0,21.5323,21.5402,21.5004,21.5084,17990.0
2016-03-01 14:00:00,26.99,27.0,26.95,26.95,21304.0,21.5084,21.5163,21.4765,21.4765,21304.0
2016-03-01 14:05:00,26.96,26.97,26.93,26.94,16470.0,21.4844,21.4924,21.4605,21.4685,16470.0
2016-03-01 14:10:00,26.94,26.95,26.83,26.83,19434.0,21.4685,21.4765,21.3808,21.3808,19434.0
2016-03-01 14:15:00,26.82,26.88,26.81,26.87,36958.0,21.3729,21.4207,21.3649,21.4127,36958.0
2016-03-01 14:20:00,26.86,26.93,26.86,26.9,21884.0,21.4048,21.4605,21.4048,21.4366,21884.0
2016-03-01 14:25:00,26.89,26.9,26.87,26.88,10230.0,21.4287,21.4366,21.4127,21.4207,10230.0
2016-03-01 14:30:00,26.89,26.89,26.83,26.86,16606.0,21.4287,21.4287,21.3808,21.4048,16606.0
2016-03-01 14:35:00,26.85,26.85,26.79,26.79,13314.0,21.3968,21.3968,21.349,21.349,13314.0
2016-03-01 14:40:00,26.78,26.78,26.74,26.77,29006.0,21.341,21.341,21.3091,21.333,29006.0
2016-03-01 14:45:00,26.78,26.81,26.76,26.77,14038.0,21.341,21.3649,21.3251,21.333,14038.0
2016-03-01 14:50:00,26.77,26.83,26.77,26.83,16234.0,21.333,21.3808,21.333,21.3808,16234.0
2016-03-01 14:55:00,26.83,26.84,26.81,26.84,24944.0,21.3808,21.3888,21.3649,21.3888,24944.0
2016-03-01 15:00:00,26.83,26.93,26.83,26.93,48754.0,21.3808,21.4605,21.3808,21.4605,48754.0
2016-03-01 15:05:00,26.93,26.96,26.91,26.96,27312.0,21.4605,21.4844,21.4446,21.4844,27312.0
2016-03-01 15:10:00,26.96,26.96,26.91,26.91,31170.0,21.4844,21.4844,21.4446,21.4446,31170.0
2016-03-01 15:15:00,26.92,27.0,26.92,27.0,26040.0,21.4526,21.5163,21.4526,21.5163,26040.0
2016-03-01 15:20:00,27.0,27.0,26.95,26.97,25320.0,21.5163,21.5163,21.4765,21.4924,25320.0
2016-03-01 15:25:00,26.97,26.97,26.89,26.92,28446.0,21.4924,21.4924,21.4287,21.4526,28446.0
2016-03-01 15:30:00,26.92,26.96,26.92,26.92,42628.0,21.4526,21.4844,21.4526,21.4526,42628.0
2016-03-01 15:35:00,26.92,26.96,26.92,26.94,34094.0,21.4526,21.4844,21.4526,21.4685,34094.0
2016-03-01 15:40:00,26.94,26.98,26.93,26.97,45158.0,21.4685,21.5004,21.4605,21.4924,45158.0
2016-03-01 15:45:00,26.98,27.06,26.97,27.0,119440.0,21.5004,21.5641,21.4924,21.5163,119440.0
2016-03-01 15:50:00,27.01,27.05,26.99,27.04,104794.0,21.5243,21.5562,21.5084,21.5482,104794.0
2016-03-01 15:55:00,27.04,27.09,27.03,27.08,183494.0,21.5482,21.588,21.5402,21.5801,183494.0
2016-03-02 09:30:00,26.98,27.13,26.83,26.87,37472.0,21.5004,21.6199,21.3808,21.4127,37472.0
2016-03-02 09:35:00,26.85,27.0,26.85,26.93,13500.0,21.3968,21.5163,21.3968,21.4605,13500.0
2016-03-02 09:40:00,26.93,27.0,26.93,26.99,21648.0,21.4605,21.5163,21.4605,21.5084,21648.0
2016-03-02 09:45:00,26.99,27.11,26.98,27.09,33250.0,21.5084,21.604,21.5004,21.588,33250.0
2016-03-02 09:50:00,27.09,27.11,26.94,26.95,763592.0,21.588,21.604,21.4685,21.4765,763592.0
2016-03-02 09:55:00,26.92,27.08,26.85,27.03,57262.0,21.4526,21.5801,21.3968,21.5402,57262.0
2016-03-02 10:00:00,27.03,27.03,26.92,27.01,5800.0,21.5402,21.5402,21.4526,21.5243,5800.0
2016-03-02 10:05:00,27.02,27.13,27.02,27.04,13960.0,21.5323,21.6199,21.5323,21.5482,13960.0
2016-03-02 10:10:00,27.08,27.09,27.03,27.04,24796.0,21.5801,21.588,21.5402,21.5482,24796.0
2016-03-02 10:15:00,27.06,27.06,26.9,26.9,9538.0,21.5641,21.5641,21.4366,21.4366,9538.0
2016-03-02 10:20:00,26.9,26.97,26.89,26.97,17758.0,21.4366,21.4924,21.4287,21.4924,17758.0
2016-03-02 10:25:00,26.98,26.98,26.91,26.92,18198.0,21.5004,21.5004,21.4446,21.4526,18198.0
2016-03-02 10:30:00,26.9,26.9,26.73,26.75,28964.0,21.4366,21.4366,21.3012,21.3171,28964.0
2016-03-02 10:35:00,26.74,26.77,26.66,26.66,10200.0,21.3091,21.333,21.2454,21.2454,10200.0
2016-03-02 10:40:00,26.67,26.72,26.63,26.68,32938.0,21.2533,21.2932,21.2215,21.2613,32938.0
2016-03-02 10:45:00,26.68,26.74,26.68,26.74,11800.0,21.2613,21.3091,21.2613,21.3091,11800.0
2016-03-02 10:50:00,26.75,26.85,26.75,26.84,19200.0,21.3171,21.3968,21.3171,21.3888,19200.0
2016-03-02 10:55:00,26.84,26.89,26.82,26.89,15914.0,21.3888,21.4287,21.3729,21.4287,15914.0
2016-03-02 11:00:00,26.89,26.91,26.8,26.9,22176.0,21.4287,21.4446,21.3569,21.4366,22176.0
2016-03-02 11:05:00,26.88,26.94,26.87,26.92,12108.0,21.4207,21.4685,21.4127,21.4526,12108.0
2016-03-02 11:10:00,26.93,27.02,26.93,27.0,11000.0,21.4605,21.5323,21.4605,21.5163,11000.0
2016-03-02 11:15:00,26.99,27.04,26.96,26.96,8080.0,21.5084,21.5482,21.4844,21.4844,8080.0
2016-03-02 11:20:00,26.96,27.05,26.95,27.05,5400.0,21.4844,21.5562,21.4765,21.5562,5400.0
2016-03-02 11:25:00,27.04,27.05,26.99,27.03,9942.0,21.5482,21.5562,21.5084,21.5402,9942.0
2016-03-02 11:30:00,27.05,27.06,27.0,27.0,8128.0,21.5562,21.5641,21.5163,21.5163,8128.0
2016-03-02 11:35:00,27.01,27.03,26.93,26.93,7400.0,21.5243,21.5402,21.4605,21.4605,7400.0
2016-03-02 11:40:00,26.92,26.98,26.92,26.98,5528.0,21.4526,21.5004,21.4526,21.5004,5528.0
2016-03-02 11:45:00,26.97,26.97,26.91,26.97,12000.0,21.4924,21.4924,21.4446,21.4924,12000.0
2016-03-02 11:50:00,26.96,26.96,26.9,26.91,15462.0,21.4844,21.4844,21.4366,21.4446,15462.0
2016-03-02 11:55:00,26.9,26.93,26.86,26.86,7054.0,21.4366,21.4605,21.4048,21.4048,7054.0
2016-03-02 12:00:00,26.86,26.9,26.84,26.85,8594.0,21.4048,21.4366,21.3888,21.3968,8594.0
2016-03-02 12:05:00,26.84,26.86,26.83,26.83,13200.0,21.3888,21.4048,21.3808,21.3808,13200.0
2016-03-02 12:10:00,26.83,26.85,26.8,26.83,10216.0,21.3808,21.3968,21.3569,21.3808,10216.0
2016-03-02 12:15:00,26.8,26.83,26.79,26.83,10176.0,21.3569,21.3808,21.349,21.3808,10176.0
2016-03-02 12:20:00,26.82,26.86,26.81,26.85,15224.0,21.3729,21.4048,21.3649,21.3968,15224.0
2016-03-02 12:25:00,26.85,26.87,26.83,26.84,15290.0,21.3968,21.4127,21.3808,21.3888,15290.0
2016-03-02 12:30:00,26.83,26.86,26.82,26.86,5110.0,21.3808,21.4048,21.3729,21.4048,5110.0
2016-03-02 12:35:00,26.86,26.9,26.85,26.89,14068.0,21.4048,21.4366,21.3968,21.4287,14068.0
2016-03-02 12:40:00,26.88,26.88,26.84,26.85,22264.0,21.4207,21.4207,21.3888,21.3968,22264.0
2016-03-02 12:45:00,26.86,26.86,26.83,26.85,16800.0,21.4048,21.4048,21.3808,21.3968,16800.0
2016-03-02 12:50:00,26.84,26.86,26.83,26.86,13864.0,21.3888,21.4048,21.3808,21.4048,13864.0
2016-03-02 12:55:00,26.86,26.86,26.81,26.81,12390.0,21.4048,21.4048,21.3649,21.3649,12390.0
2016-03-02 13:00:00,26.83,26.85,26.83,26.85,5600.0,21.3808,21.3968,21.3808,21.3968,5600.0
2016-03-02 13:05:00,26.85,26.86,26.84,26.85,14200.0,21.3968,21.4048,21.3888,21.3968,14200.0
2016-03-02 13:10:00,26.85,26.89,26.84,26.88,10470.0,21.3968,21.4287,21.3888,21.4207,10470.0
2016-03-02 13:15:00,26.88,26.91,26.88,26.91,8000.0,21.4207,21.4446,21.4207,21.4446,8000.0
2016-03-02 13:20:00,26.9,26.93,26.88,26.93,6826.0,21.4366,21.4605,21.4207,21.4605,6826.0
2016-03-02 13:25:00,26.95,26.99,26.94,26.97,9596.0,21.4765,21.5084,21.4685,21.4924,9596.0
2016-03-02 13:30:00,26.96,27.03,26.96,27.02,8368.0,21.4844,21.5402,21.4844,21.5323,8368.0
2016-03-02 13:35:00,27.05,27.05,27.0,27.0,11010.0,21.5562,21.5562,21.5163,21.5163,11010.0
2016-03-02 13:40:00,27.01,27.06,27.01,27.06,5500.0,21.5243,21.5641,21.5243,21.5641,5500.0
2016-03-02 13:45:00,27.04,27.1,27.04,27.09,12852.0,21.5482,21.596,21.5482,21.588,12852.0
2016-03-02 13:50:00,27.09,27.1,27.08,27.08,12716.0,21.588,21.596,21.5801,21.5801,12716.0
2016-03-02 13:55:00,27.08,27.09,27.03,27.03,12458.0,21.5801,21.588,21.5402,21.5402,12458.0
2016-03-02 14:00:00,27.04,27.04,27.03,27.04,7000.0,21.5482,21.5482,21.5402,21.5482,7000.0
2016-03-02 14:05:00,27.05,27.05,27.0,27.0,22686.0,21.5562,21.5562,21.5163,21.5163,22686.0
2016-03-02 14:10:00,26.99,26.99,26.97,26.97,9140.0,21.5084,21.5084,21.4924,21.4924,9140.0
2016-03-02 14:15:00,26.97,27.0,26.97,26.99,10414.0,21.4924,21.5163,21.4924,21.5084,10414.0
2016-03-02 14:20:00,27.0,27.05,27.0,27.04,8082.0,21.5163,21.5562,21.5163,21.5482,8082.0
2016-03-02 14:25:00,27.05,27.06,27.03,27.05,26200.0,21.5562,21.5641,21.5402,21.5562,26200.0
2016-03-02 14:30:00,27.05,27.07,27.05,27.06,10284.0,21.5562,21.5721,21.5562,21.5641,10284.0
2016-03-02 14:35:00,27.07,27.11,27.07,27.11,21320.0,21.5721,21.604,21.5721,21.604,21320.0
2016-03-02 14:40:00,27.09,27.13,27.09,27.11,16240.0,21.588,21.6199,21.588,21.604,16240.0
2016-03-02 14:45:00,27.11,27.14,27.11,27.13,7700.0,21.604,21.6279,21.604,21.6199,7700.0
2016-03-02 14:50:00,27.13,27.16,27.13,27.13,29988.0,21.6199,21.6438,21.6199,21.6199,29988.0
2016-03-02 14:55:00,27.13,27.16,27.13,27.14,11426.0,21.6199,21.6438,21.6199,21.6279,11426.0
2016-03-02 15:00:00,27.13,27.14,27.11,27.13,16452.0,21.6199,21.6279,21.604,21.6199,16452.0
2016-03-02 15:05:00,27.13,27.18,27.13,27.18,32124.0,21.6199,21.6598,21.6199,21.6598,32124.0
2016-03-02 15:10:00,27.18,27.24,27.18,27.23,25142.0,21.6598,21.7076,21.6598,21.6996,25142.0
2016-03-02 15:15:00,27.24,27.24,27.19,27.19,26402.0,21.7076,21.7076,21.6677,21.6677,26402.0
2016-03-02 15:20:00,27.2,27.24,27.19,27.22,27680.0,21.6757,21.7076,21.6677,21.6916,27680.0
2016-03-02 15:25:00,27.22,27.23,27.18,27.19,21926.0,21.6916,21.6996,21.6598,21.6677,21926.0
2016-03-02 15:30:00,27.18,27.18,27.17,27.18,29040.0,21.6598,21.6598,21.6518,21.6598,29040.0
2016-03-02 15:35:00,27.18,27.2,27.17,27.18,33694.0,21.6598,21.6757,21.6518,21.6598,33694.0
2016-03-02 15:40:00,27.18,27.23,27.17,27.23,34720.0,21.6598,21.6996,21.6518,21.6996,34720.0
2016-03-02 15:45:00,27.23,27.23,27.19,27.2,68568.0,21.6996,21.6996,21.6677,21.6757,68568.0
2016-03-02 15:50:00,27.2,27.21,27.15,27.17,124292.0,21.6757,21.6837,21.6359,21.6518,124292.0
2016-03-02 15:55:00,27.16,27.18,27.16,27.18,173620.0,21.6438,21.6598,21.6438,21.6598,173620.0
2016-03-03 09:30:00,27.25,27.31,27.18,27.28,34096.0,21.7155,21.7634,21.6598,21.7395,34096.0
2016-03-03 09:35:00,27.27,27.34,27.27,27.28,10000.0,21.7315,21.7873,21.7315,21.7395,10000.0
2016-03-03 09:40:00,27.33,27.36,27.32,27.32,8604.0,21.7793,21.8032,21.7713,21.7713,8604.0
2016-03-03 09:45:00,27.36,27.5,27.34,27.5,27010.0,21.8032,21.9148,21.7873,21.9148,27010.0
2016-03-03 09:50:00,27.49,27.5,27.36,27.41,15190.0,21.9068,21.9148,21.8032,21.843,15190.0
2016-03-03 09:55:00,27.41,27.42,27.34,27.38,26430.0,21.843,21.851,21.7873,21.8191,26430.0
2016-03-03 10:00:00,27.4,27.42,27.33,27.42,9392.0,21.8351,21.851,21.7793,21.851,9392.0
2016-03-03 10:05:00,27.41,27.58,27.4,27.58,26798.0,21.843,21.9785,21.8351,21.9785,26798.0
2016-03-03 10:10:00,27.57,27.63,27.54,27.56,15458.0,21.9706,22.0184,21.9466,21.9626,15458.0
2016-03-03 10:15:00,27.61,27.63,27.58,27.63,10598.0,22.0024,22.0184,21.9785,22.0184,10598.0
2016-03-03 10:20:00,27.62,27.72,27.6,27.72,7200.0,22.0104,22.0901,21.9945,22.0901,7200.0
2016-03-03 10:25:00,27.69,27.71,27.65,27.67,20434.0,22.0662,22.0821,22.0343,22.0502,20434.0
2016-03-03 10:30:00,27.69,27.74,27.69,27.72,8200.0,22.0662,22.106,22.0662,22.0901,8200.0
2016-03-03 10:35:00,27.71,27.76,27.67,27.75,15520.0,22.0821,22.122,22.0502,22.114,15520.0
2016-03-03 10:40:00,27.75,27.8,27.74,27.74,31478.0,22.114,22.1538,22.106,22.106,31478.0
2016-03-03 10:45:00,27.75,27.8,27.75,27.79,19374.0,22.114,22.1538,22.114,22.1459,19374.0
2016-03-03 10:50:00,27.77,27.78,27.75,27.78,60190.0,22.1299,22.1379,22.114,22.1379,60190.0
2016-03-03 10:55:00,27.79,27.82,27.77,27.77,16800.0,22.1459,22.1698,22.1299,22.1299,16800.0
2016-03-03 11:00:00,27.77,27.83,27.77,27.8,33068.0,22.1299,22.1777,22.1299,22.1538,33068.0
2016-03-03 11:05:00,27.8,27.82,27.78,27.82,13440.0,22.1538,22.1698,22.1379,22.1698,13440.0
2016-03-03 11:10:00,27.85,27.85,27.81,27.82,11592.0,22.1937,22.1937,22.1618,22.1698,11592.0
2016-03-03 11:15:00,27.84,27.86,27.76,27.76,16000.0,22.1857,22.2017,22.122,22.122,16000.0
2016-03-03 11:20:00,27.77,27.77,27.64,27.64,7596.0,22.1299,22.1299,22.0263,22.0263,7596.0
2016-03-03 11:25:00,27.64,27.68,27.59,27.6,17950.0,22.0263,22.0582,21.9865,21.9945,17950.0
2016-03-03 11:30:00,27.59,27.67,27.59,27.67,13040.0,21.9865,22.0502,21.9865,22.0502,13040.0
2016-03-03 11:35:00,27.67,27.68,27.61,27.61,12156.0,22.0502,22.0582,22.0024,22.0024,12156.0
2016-03-03 11:40:00,27.63,27.69,27.62,27.68,8550.0,22.0184,22.0662,22.0104,22.0582,8550.0
2016-03-03 11:45:00,27.68,27.74,27.65,27.74,15934.0,22.0582,22.106,22.0343,22.106,15934.0
2016-03-03 11:50:00,27.73,27.75,27.71,27.71,49144.0,22.0981,22.114,22.0821,22.0821,49144.0
2016-03-03 11:55:00,27.71,27.76,27.71,27.76,6300.0,22.0821,22.122,22.0821,22.122,6300.0
2016-03-03 12:00:00,27.77,27.77,27.72,27.73,5600.0,22.1299,22.1299,22.0901,22.0981,5600.0
2016-03-03 12:05:00,27.7,27.74,27.68,27.73,10882.0,22.0742,22.106,22.0582,22.0981,10882.0
2016-03-03 12:10:00,27.74,27.75,27.72,27.72,5310.0,22.106,22.114,22.0901,22.0901,5310.0
2016-03-03 12:15:00,27.73,27.73,27.69,27.71,31070.0,22.0981,22.0981,22.0662,22.0821,31070.0
2016-03-03 12:20:00,27.71,27.75,27.7,27.75,15412.0,22.0821,22.114,22.0742,22.114,15412.0
2016-03-03 12:25:00,27.75,27.78,27.74,27.77,9448.0,22.114,22.1379,22.106,22.1299,9448.0
2016-03-03 12:30:00,27.78,27.82,27.78,27.79,8800.0,22.1379,22.1698,22.1379,22.1459,8800.0
2016-03-03 12:35:00,27.79,27.84,27.79,27.84,8570.0,22.1459,22.1857,22.1459,22.1857,8570.0
2016-03-03 12:40:00,27.84,27.88,27.83,27.88,4800.0,22.1857,22.2176,22.1777,22.2176,4800.0
2016-03-03 12:45:00,27.88,27.9,27.84,27.86,10598.0,22.2176,22.2335,22.1857,22.2017,10598.0
2016-03-03 12:50:00,27.85,27.9,27.85,27.9,5092.0,22.1937,22.2335,22.1937,22.2335,5092.0
2016-03-03 12:55:00,27.9,27.91,27.88,27.91,10882.0,22.2335,22.2415,22.2176,22.2415,10882.0
2016-03-03 13:00:00,27.9,27.91,27.9,27.91,7228.0,22.2335,22.2415,22.2335,22.2415,7228.0
2016-03-03 13:05:00,27.9,27.92,27.89,27.92,3200.0,22.2335,22.2495,22.2256,22.2495,3200.0
2016-03-03 13:10:00,27.92,27.96,27.92,27.94,9804.0,22.2495,22.2813,22.2495,22.2654,9804.0
2016-03-03 13:15:00,27.93,27.99,27.93,27.98,24432.0,22.2574,22.3053,22.2574,22.2973,24432.0
2016-03-03 13:20:00,27.98,27.98,27.94,27.95,16422.0,22.2973,22.2973,22.2654,22.2734,16422.0
2016-03-03 13:25:00,27.95,27.96,27.9,27.92,16200.0,22.2734,22.2813,22.2335,22.2495,16200.0
2016-03-03 13:30:00,27.93,27.96,27.93,27.96,11422.0,22.2574,22.2813,22.2574,22.2813,11422.0
2016-03-03 13:35:00,27.97,27.99,27.97,27.97,12382.0,22.2893,22.3053,22.2893,22.2893,12382.0
2016-03-03 13:40:00,27.98,27.99,27.97,27.99,19104.0,22.2973,22.3053,22.2893,22.3053,19104.0
2016-03-03 13:45:00,27.99,28.03,27.99,28.03,15226.0,22.3053,22.3371,22.3053,22.3371,15226.0
2016-03-03 13:50:00,28.04,28.05,28.02,28.04,13750.0,22.3451,22.3531,22.3292,22.3451,13750.0
2016-03-03 13:55:00,28.04,28.04,28.02,28.03,12708.0,22.3451,22.3451,22.3292,22.3371,12708.0
2016-03-03 14:00:00,28.03,28.06,28.02,28.06,24160.0,22.3371,22.361,22.3292,22.361,24160.0
2016-03-03 14:05:00,28.06,28.08,28.05,28.06,13288.0,22.361,22.377,22.3531,22.361,13288.0
2016-03-03 14:10:00,28.05,28.06,28.03,28.05,11162.0,22.3531,22.361,22.3371,22.3531,11162.0
2016-03-03 14:15:00,28.04,28.04,27.98,27.99,118904.0,22.3451,22.3451,22.2973,22.3053,118904.0
2016-03-03 14:20:00,27.98,27.98,27.93,27.93,125994.0,22.2973,22.2973,22.2574,22.2574,125994.0
2016-03-03 14:25:00,27.93,27.96,27.88,27.89,144392.0,22.2574,22.2813,22.2176,22.2256,144392.0
2016-03-03 14:30:00,27.91,27.98,27.91,27.98,10082.0,22.2415,22.2973,22.2415,22.2973,10082.0
2016-03-03 14:35:00,27.97,27.98,27.96,27.97,13986.0,22.2893,22.2973,22.2813,22.2893,13986.0
2016-03-03 14:40:00,27.96,27.96,27.9,27.92,16132.0,22.2813,22.2813,22.2335,22.2495,16132.0
2016-03-03 14:45:00,27.91,27.91,27.86,27.86,20318.0,22.2415,22.2415,22.2017,22.2017,20318.0
2016-03-03 14:50:00,27.86,27.86,27.82,27.84,16200.0,22.2017,22.2017,22.1698,22.1857,16200.0
2016-03-03 14:55:00,27.83,27.83,27.75,27.76,11980.0,22.1777,22.1777,22.114,22.122,11980.0
2016-03-03 15:00:00,27.75,27.84,27.75,27.82,13680.0,22.114,22.1857,22.114,22.1698,13680.0
2016-03-03 15:05:00,27.82,27.82,27.79,27.79,7320.0,22.1698,22.1698,22.1459,22.1459,7320.0
2016-03-03 15:10:00,27.81,27.81,27.76,27.77,14894.0,22.1618,22.1618,22.122,22.1299,14894.0
2016-03-03 15:15:00,27.77,27.78,27.76,27.76,11082.0,22.1299,22.1379,22.122,22.122,11082.0
2016-03-03 15:20:00,27.75,27.75,27.73,27.74,12980.0,22.114,22.114,22.0981,22.106,12980.0
2016-03-03 15:25:00,27.75,27.83,27.75,27.82,19052.0,22.114,22.1777,22.114,22.1698,19052.0
2016-03-03 15:30:00,27.82,27.9,27.82,27.9,23384.0,22.1698,22.2335,22.1698,22.2335,23384.0
2016-03-03 15:35:00,27.9,27.92,27.88,27.89,24492.0,22.2335,22.2495,22.2176,22.2256,24492.0
2016-03-03 15:40:00,27.89,27.92,27.87,27.89,20624.0,22.2256,22.2495,22.2096,22.2256,20624.0
2016-03-03 15:45:00,27.89,27.93,27.87,27.93,28436.0,22.2256,22.2574,22.2096,22.2574,28436.0
2016-03-03 15:50:00,27.93,27.96,27.9,27.96,39370.0,22.2574,22.2813,22.2335,22.2813,39370.0
2016-03-03 15:55:00,27.96,27.96,27.89,27.9,140628.0,22.2813,22.2813,22.2256,22.2335,140628.0
2016-03-04 09:30:00,28.04,28.25,27.96,27.96,22406.0,22.3451,22.5124,22.2813,22.2813,22406.0
2016-03-04 09:35:00,27.95,28.16,27.95,28.07,10082.0,22.2734,22.4407,22.2734,22.369,10082.0
2016-03-04 09:40:00,28.02,28.08,27.95,27.95,6252.0,22.3292,22.377,22.2734,22.2734,6252.0
2016-03-04 09:45:00,27.93,27.97,27.93,27.95,2910.0,22.2574,22.2893,22.2574,22.2734,2910.0
2016-03-04 09:50:00,27.93,27.96,27.86,27.86,3800.0,22.2574,22.2813,22.2017,22.2017,3800.0
2016-03-04 09:55:00,27.81,27.91,27.81,27.91,5864.0,22.1618,22.2415,22.1618,22.2415,5864.0
2016-03-04 10:00:00,27.91,28.0,27.86,27.95,11356.0,22.2415,22.3132,22.2017,22.2734,11356.0
2016-03-04 10:05:00,28.0,28.14,27.96,28.09,19592.0,22.3132,22.4248,22.2813,22.3849,19592.0
2016-03-04 10:10:00,28.09,28.19,28.06,28.19,6506.0,22.3849,22.4646,22.361,22.4646,6506.0
2016-03-04 10:15:00,28.18,28.22,28.16,28.18,17280.0,22.4567,22.4885,22.4407,22.4567,17280.0
2016-03-04 10:20:00,28.18,28.18,28.16,28.17,2000.0,22.4567,22.4567,22.4407,22.4487,2000.0
2016-03-04 10:25:00,28.21,28.23,28.19,28.23,3350.0,22.4806,22.4965,22.4646,22.4965,3350.0
2016-03-04 10:30:00,28.24,28.25,28.17,28.2,15800.0,22.5045,22.5124,22.4487,22.4726,15800.0
2016-03-04 10:35:00,28.25,28.3,28.23,28.29,9200.0,22.5124,22.5523,22.4965,22.5443,9200.0
2016-03-04 10:40:00,28.31,28.35,28.27,28.35,41228.0,22.5603,22.5921,22.5284,22.5921,41228.0
2016-03-04 10:45:00,28.34,28.39,28.31,28.34,21708.0,22.5842,22.624,22.5603,22.5842,21708.0
2016-03-04 10:50:00,28.36,28.42,28.35,28.4,17600.0,22.6001,22.6479,22.5921,22.632,17600.0
2016-03-04 10:55:00,28.4,28.43,28.33,28.33,21182.0,22.632,22.6559,22.5762,22.5762,21182.0
2016-03-04 11:00:00,28.35,28.36,28.3,28.3,15512.0,22.5921,22.6001,22.5523,22.5523,15512.0
2016-03-04 11:05:00,28.32,28.38,28.31,28.35,6392.0,22.5682,22.616,22.5603,22.5921,6392.0
2016-03-04 11:10:00,28.37,28.42,28.36,28.41,4000.0,22.6081,22.6479,22.6001,22.6399,4000.0
2016-03-04 11:15:00,28.43,28.49,28.43,28.44,20458.0,22.6559,22.7037,22.6559,22.6639,20458.0
2016-03-04 11:20:00,28.43,28.45,28.35,28.35,7600.0,22.6559,22.6718,22.5921,22.5921,7600.0
2016-03-04 11:25:00,28.35,28.38,28.29,28.29,14798.0,22.5921,22.616,22.5443,22.5443,14798.0
2016-03-04 11:30:00,28.28,28.33,28.28,28.32,10526.0,22.5364,22.5762,22.5364,22.5682,10526.0
2016-03-04 11:35:00,28.34,28.38,28.32,28.33,7400.0,22.5842,22.616,22.5682,22.5762,7400.0
2016-03-04 11:40:00,28.34,28.34,28.3,28.3,4286.0,22.5842,22.5842,22.5523,22.5523,4286.0
2016-03-04 11:45:00,28.31,28.33,28.31,28.32,2400.0,22.5603,22.5762,22.5603,22.5682,2400.0
2016-03-04 11:50:00,28.32,28.39,28.32,28.39,6904.0,22.5682,22.624,22.5682,22.624,6904.0
2016-03-04 11:55:00,28.41,28.41,28.36,28.39,7598.0,22.6399,22.6399,22.6001,22.624,7598.0
2016-03-04 12:00:00,28.38,28.42,28.36,28.36,17528.0,22.616,22.6479,22.6001,22.6001,17528.0
2016-03-04 12:05:00,28.36,28.36,28.27,28.28,56094.0,22.6001,22.6001,22.5284,22.5364,56094.0
2016-03-04 12:10:00,28.28,28.33,28.28,28.3,14950.0,22.5364,22.5762,22.5364,22.5523,14950.0
2016-03-04 12:15:00,28.29,28.29,28.27,28.29,10444.0,22.5443,22.5443,22.5284,22.5443,10444.0
2016-03-04 12:20:00,28.29,28.31,28.27,28.27,10460.0,22.5443,22.5603,22.5284,22.5284,10460.0
2016-03-04 12:25:00,28.26,28.28,28.25,28.25,6232.0,22.5204,22.5364,22.5124,22.5124,6232.0
2016-03-04 12:30:00,28.23,28.3,28.23,28.29,3456.0,22.4965,22.5523,22.4965,22.5443,3456.0
2016-03-04 12:35:00,28.29,28.29,28.25,28.26,3000.0,22.5443,22.5443,22.5124,22.5204,3000.0
2016-03-04 12:40:00,28.25,28.27,28.23,28.23,5304.0,22.5124,22.5284,22.4965,22.4965,5304.0
2016-03-04 12:45:00,28.22,28.23,28.22,28.23,6112.0,22.4885,22.4965,22.4885,22.4965,6112.0
2016-03-04 12:50:00,28.22,28.31,28.2,28.3,6650.0,22.4885,22.5603,22.4726,22.5523,6650.0
2016-03-04 12:55:00,28.27,28.27,28.25,28.25,4722.0,22.5284,22.5284,22.5124,22.5124,4722.0
2016-03-04 13:00:00,28.27,28.29,28.27,28.29,4400.0,22.5284,22.5443,22.5284,22.5443,4400.0
2016-03-04 13:05:00,28.28,28.28,28.18,28.18,7708.0,22.5364,22.5364,22.4567,22.4567,7708.0
2016-03-04 13:10:00,28.18,28.2,28.18,28.18,4982.0,22.4567,22.4726,22.4567,22.4567,4982.0
2016-03-04 13:15:00,28.18,28.18,28.15,28.15,5800.0,22.4567,22.4567,22.4328,22.4328,5800.0
2016-03-04 13:20:00,28.15,28.2,28.15,28.2,6400.0,22.4328,22.4726,22.4328,22.4726,6400.0
2016-03-04 13:25:00,28.2,28.2,28.17,28.19,4018.0,22.4726,22.4726,22.4487,22.4646,4018.0
2016-03-04 13:30:00,28.19,28.2,28.14,28.16,40066.0,22.4646,22.4726,22.4248,22.4407,40066.0
2016-03-04 13:35:00,28.16,28.22,28.16,28.22,5830.0,22.4407,22.4885,22.4407,22.4885,5830.0
2016-03-04 13:40:00,28.24,28.28,28.23,28.27,3108.0,22.5045,22.5364,22.4965,22.5284,3108.0
2016-03-04 13:45:00,28.26,28.31,28.25,28.29,25600.0,22.5204,22.5603,22.5124,22.5443,25600.0
2016-03-04 13:50:00,28.3,28.31,28.28,28.28,32986.0,22.5523,22.5603,22.5364,22.5364,32986.0
2016-03-04 13:55:00,28.31,28.33,28.28,28.33,5910.0,22.5603,22.5762,22.5364,22.5762,5910.0
2016-03-04 14:00:00,28.31,28.31,28.23,28.23,8642.0,22.5603,22.5603,22.4965,22.4965,8642.0
2016-03-04 14:05:00,28.23,28.24,28.18,28.19,8362.0,22.4965,22.5045,22.4567,22.4646,8362.0
2016-03-04 14:10:00,28.18,28.18,28.13,28.13,4880.0,22.4567,22.4567,22.4168,22.4168,4880.0
2016-03-04 14:15:00,28.14,28.17,28.14,28.14,15098.0,22.4248,22.4487,22.4248,22.4248,15098.0
2016-03-04 14:20:00,28.14,28.16,28.06,28.09,10800.0,22.4248,22.4407,22.361,22.3849,10800.0
2016-03-04 14:25:00,28.09,28.09,28.05,28.05,16142.0,22.3849,22.3849,22.3531,22.3531,16142.0
2016-03-04 14:30:00,28.04,28.11,28.04,28.1,18132.0,22.3451,22.4009,22.3451,22.3929,18132.0
2016-03-04 14:35:00,28.12,28.12,28.05,28.08,8108.0,22.4088,22.4088,22.3531,22.377,8108.0
2016-03-04 14:40:00,28.06,28.06,28.0,28.02,11272.0,22.361,22.361,22.3132,22.3292,11272.0
2016-03-04 14:45:00,28.0,28.0,27.96,27.98,7004.0,22.3132,22.3132,22.2813,22.2973,7004.0
2016-03-04 14:50:00,27.98,27.98,27.93,27.94,7550.0,22.2973,22.2973,22.2574,22.2654,7550.0
2016-03-04 14:55:00,27.95,28.03,27.93,28.03,10612.0,22.2734,22.3371,22.2574,22.3371,10612.0
2016-03-04 15:00:00,28.04,28.04,27.99,28.0,9200.0,22.3451,22.3451,22.3053,22.3132,9200.0
2016-03-04 15:05:00,28.0,28.05,27.97,28.03,7856.0,22.3132,22.3531,22.2893,22.3371,7856.0
2016-03-04 15:10:00,28.04,28.06,28.0,28.02,22686.0,22.3451,22.361,22.3132,22.3292,22686.0
2016-03-04 15:15:00,28.01,28.1,28.01,28.1,10656.0,22.3212,22.3929,22.3212,22.3929,10656.0
2016-03-04 15:20:00,28.1,28.1,28.04,28.04,15422.0,22.3929,22.3929,22.3451,22.3451,15422.0
2016-03-04 15:25:00,28.04,28.09,28.04,28.08,10834.0,22.3451,22.3849,22.3451,22.377,10834.0
2016-03-04 15:30:00,28.07,28.09,28.05,28.07,8222.0,22.369,22.3849,22.3531,22.369,8222.0
2016-03-04 15:35:00,28.05,28.07,28.02,28.07,24632.0,22.3531,22.369,22.3292,22.369,24632.0
2016-03-04 15:40:00,28.06,28.09,28.06,28.08,18968.0,22.361,22.3849,22.361,22.377,18968.0
2016-03-04 15:45:00,28.09,28.09,28.06,28.08,19638.0,22.3849,22.3849,22.361,22.377,19638.0
2016-03-04 15:50:00,28.08,28.09,28.05,28.07,39900.0,22.377,22.3849,22.3531,22.369,39900.0
2016-03-04 15:55:00,28.07,28.11,28.06,28.11,85676.0,22.369,22.4009,22.361,22.4009,85676.0
2016-03-07 09:30:00,28.04,28.11,27.85,28.02,30634.0,22.3451,22.4009,22.1937,22.3292,30634.0
2016-03-07 09:35:00,28.1,28.47,27.99,28.47,17910.0,22.3929,22.6878,22.3053,22.6878,17910.0
2016-03-07 09:40:00,28.4,28.46,28.38,28.42,36610.0,22.632,22.6798,22.616,22.6479,36610.0
2016-03-07 09:45:00,28.42,28.58,28.42,28.55,25982.0,22.6479,22.7754,22.6479,22.7515,25982.0
2016-03-07 09:50:00,28.55,28.57,28.48,28.51,12078.0,22.7515,22.7675,22.6957,22.7196,12078.0
2016-03-07 09:55:00,28.49,28.49,28.42,28.44,9850.0,22.7037,22.7037,22.6479,22.6639,9850.0
2016-03-07 10:00:00,28.43,28.43,28.4,28.43,8000.0,22.6559,22.6559,22.632,22.6559,8000.0
2016-03-07 10:05:00,28.45,28.5,28.45,28.48,15620.0,22.6718,22.7117,22.6718,22.6957,15620.0
2016-03-07 10:10:00,28.48,28.61,28.47,28.59,17706.0,22.6957,22.7993,22.6878,22.7834,17706.0
2016-03-07 10:15:00,28.59,28.71,28.57,28.71,18890.0,22.7834,22.879,22.7675,22.879,18890.0
2016-03-07 10:20:00,28.7,28.77,28.62,28.77,26468.0,22.8711,22.9268,22.8073,22.9268,26468.0
2016-03-07 10:25:00,28.73,28.77,28.68,28.71,22142.0,22.895,22.9268,22.8551,22.879,22142.0
2016-03-07 10:30:00,28.71,28.76,28.71,28.72,62172.0,22.879,22.9189,22.879,22.887,62172.0
2016-03-07 10:35:00,28.71,28.79,28.71,28.79,46586.0,22.879,22.9428,22.879,22.9428,46586.0
2016-03-07 10:40:00,28.79,28.88,28.77,28.86,49482.0,22.9428,23.0145,22.9268,22.9986,49482.0
2016-03-07 10:45:00,28.87,28.87,28.61,28.61,75352.0,23.0065,23.0065,22.7993,22.7993,75352.0
2016-03-07 10:50:00,28.61,28.72,28.61,28.71,63346.0,22.7993,22.887,22.7993,22.879,63346.0
2016-03-07 10:55:00,28.72,28.75,28.68,28.68,32450.0,22.887,22.9109,22.8551,22.8551,32450.0
2016-03-07 11:00:00,28.68,28.71,28.63,28.63,25620.0,22.8551,22.879,22.8153,22.8153,25620.0
2016-03-07 11:05:00,28.63,28.63,28.59,28.62,15336.0,22.8153,22.8153,22.7834,22.8073,15336.0
2016-03-07 11:10:00,28.63,28.66,28.59,28.62,9400.0,22.8153,22.8392,22.7834,22.8073,9400.0
2016-03-07 11:15:00,28.61,28.62,28.55,28.57,7090.0,22.7993,22.8073,22.7515,22.7675,7090.0
2016-03-07 11:20:00,28.58,28.66,28.57,28.65,18314.0,22.7754,22.8392,22.7675,22.8312,18314.0
2016-03-07 11:25:00,28.62,28.66,28.56,28.57,22600.0,22.8073,22.8392,22.7595,22.7675,22600.0
2016-03-07 11:30:00,28.58,28.62,28.55,28.6,16290.0,22.7754,22.8073,22.7515,22.7914,16290.0
2016-03-07 11:35:00,28.6,28.7,28.6,28.66,12400.0,22.7914,22.8711,22.7914,22.8392,12400.0
2016-03-07 11:40:00,28.67,28.71,28.67,28.69,11866.0,22.8471,22.879,22.8471,22.8631,11866.0
2016-03-07 11:45:00,28.7,28.71,28.67,28.68,22600.0,22.8711,22.879,22.8471,22.8551,22600.0
2016-03-07 11:50:00,28.69,28.71,28.66,28.69,41580.0,22.8631,22.879,22.8392,22.8631,41580.0
2016-03-07 11:55:00,28.68,28.71,28.67,28.71,70600.0,22.8551,22.879,22.8471,22.879,70600.0
2016-03-07 12:00:00,28.71,28.72,28.68,28.69,16196.0,22.879,22.887,22.8551,22.8631,16196.0
2016-03-07 12:05:00,28.69,28.72,28.69,28.71,15200.0,22.8631,22.887,22.8631,22.879,15200.0
2016-03-07 12:10:00,28.71,28.72,28.64,28.66,19076.0,22.879,22.887,22.8232,22.8392,19076.0
2016-03-07 12:15:00,28.65,28.71,28.64,28.71,10200.0,22.8312,22.879,22.8232,22.879,10200.0
2016-03-07 12:20:00,28.7,28.71,28.68,28.68,15222.0,22.8711,22.879,22.8551,22.8551,15222.0
2016-03-07 12:25:00,28.68,28.68,28.67,28.68,21000.0,22.8551,22.8551,22.8471,22.8551,21000.0
2016-03-07 12:30:00,28.68,28.68,28.65,28.65,17054.0,22.8551,22.8551,22.8312,22.8312,17054.0
2016-03-07 12:35:00,28.66,28.68,28.65,28.68,15912.0,22.8392,22.8551,22.8312,22.8551,15912.0
2016-03-07 12:40:00,28.68,28.7,28.68,28.7,10650.0,22.8551,22.8711,22.8551,22.8711,10650.0
2016-03-07 12:45:00,28.7,28.7,28.66,28.68,14420.0,22.8711,22.8711,22.8392,22.8551,14420.0
2016-03-07 12:50:00,28.68,28.7,28.67,28.7,75904.0,22.8551,22.8711,22.8471,22.8711,75904.0
2016-03-07 12:55:00,28.7,28.7,28.66,28.68,34734.0,22.8711,22.8711,22.8392,22.8551,34734.0
2016-03-07 13:00:00,28.68,28.71,28.68,28.71,8634.0,22.8551,22.879,22.8551,22.879,8634.0
2016-03-07 13:05:00,28.7,28.71,28.69,28.7,7712.0,22.8711,22.879,22.8631,22.8711,7712.0
2016-03-07 13:10:00,28.71,28.72,28.68,28.68,34020.0,22.879,22.887,22.8551,22.8551,34020.0
2016-03-07 13:15:00,28.7,28.7,28.67,28.68,3200.0,22.8711,22.8711,22.8471,22.8551,3200.0
2016-03-07 13:20:00,28.67,28.67,28.63,28.65,25156.0,22.8471,22.8471,22.8153,22.8312,25156.0
2016-03-07 13:25:00,28.65,28.7,28.65,28.68,35446.0,22.8312,22.8711,22.8312,22.8551,35446.0
2016-03-07 13:30:00,28.68,28.68,28.58,28.59,9078.0,22.8551,22.8551,22.7754,22.7834,9078.0
2016-03-07 13:35:00,28.61,28.61,28.56,28.57,11436.0,22.7993,22.7993,22.7595,22.7675,11436.0
2016-03-07 13:40:00,28.57,28.58,28.54,28.57,7176.0,22.7675,22.7754,22.7435,22.7675,7176.0
2016-03-07 13:45:00,28.58,28.58,28.56,28.57,6004.0,22.7754,22.7754,22.7595,22.7675,6004.0
2016-03-07 13:50:00,28.58,28.61,28.58,28.61,7688.0,22.7754,22.7993,22.7754,22.7993,7688.0
2016-03-07 13:55:00,28.6,28.65,28.6,28.64,23142.0,22.7914,22.8312,22.7914,22.8232,23142.0
2016-03-07 14:00:00,28.61,28.67,28.61,28.63,13000.0,22.7993,22.8471,22.7993,22.8153,13000.0
2016-03-07 14:05:00,28.61,28.67,28.61,28.64,114836.0,22.7993,22.8471,22.7993,22.8232,114836.0
2016-03-07 14:10:00,28.64,28.65,28.61,28.63,16706.0,22.8232,22.8312,22.7993,22.8153,16706.0
2016-03-07 14:15:00,28.63,28.64,28.59,28.59,10936.0,22.8153,22.8232,22.7834,22.7834,10936.0
2016-03-07 14:20:00,28.59,28.64,28.58,28.63,10734.0,22.7834,22.8232,22.7754,22.8153,10734.0
2016-03-07 14:25:00,28.63,28.63,28.53,28.55,19908.0,22.8153,22.8153,22.7356,22.7515,19908.0
2016-03-07 14:30:00,28.54,28.55,28.52,28.52,55374.0,22.7435,22.7515,22.7276,22.7276,55374.0
2016-03-07 14:35:00,28.52,28.52,28.43,28.44,26922.0,22.7276,22.7276,22.6559,22.6639,26922.0
2016-03-07 14:40:00,28.44,28.46,28.4,28.43,17812.0,22.6639,22.6798,22.632,22.6559,17812.0
2016-03-07 14:45:00,28.43,28.5,28.43,28.5,24028.0,22.6559,22.7117,22.6559,22.7117,24028.0
2016-03-07 14:50:00,28.49,28.55,28.48,28.53,22606.0,22.7037,22.7515,22.6957,22.7356,22606.0
2016-03-07 14:55:00,28.53,28.54,28.5,28.5,71710.0,22.7356,22.7435,22.7117,22.7117,71710.0
2016-03-07 15:00:00,28.5,28.54,28.5,28.54,35504.0,22.7117,22.7435,22.7117,22.7435,35504.0
2016-03-07 15:05:00,28.53,28.6,28.53,28.6,31722.0,22.7356,22.7914,22.7356,22.7914,31722.0
2016-03-07 15:10:00,28.61,28.65,28.6,28.64,43762.0,22.7993,22.8312,22.7914,22.8232,43762.0
2016-03-07 15:15:00,28.64,28.68,28.63,28.68,63016.0,22.8232,22.8551,22.8153,22.8551,63016.0
2016-03-07 15:20:00,28.67,28.68,28.65,28.68,13294.0,22.8471,22.8551,22.8312,22.8551,13294.0
2016-03-07 15:25:00,28.68,28.68,28.66,28.66,34318.0,22.8551,22.8551,22.8392,22.8392,34318.0
2016-03-07 15:30:00,28.66,28.72,28.64,28.69,55452.0,22.8392,22.887,22.8232,22.8631,55452.0
2016-03-07 15:35:00,28.68,28.73,28.67,28.72,21396.0,22.8551,22.895,22.8471,22.887,21396.0
2016-03-07 15:40:00,28.71,28.74,28.68,28.68,29412.0,22.879,22.9029,22.8551,22.8551,29412.0
2016-03-07 15:45:00,28.68,28.69,28.66,28.68,55218.0,22.8551,22.8631,22.8392,22.8551,55218.0
2016-03-07 15:50:00,28.68,28.71,28.64,28.65,57748.0,22.8551,22.879,22.8232,22.8312,57748.0
2016-03-07 15:55:00,28.65,28.72,28.63,28.72,213902.0,22.8312,22.887,22.8153,22.887,213902.0
2016-03-08 09:30:00,28.69,28.72,28.59,28.65,15550.0,22.8631,22.887,22.7834,22.8312,15550.0
2016-03-08 09:35:00,28.71,28.96,28.71,28.95,19508.0,22.879,23.0782,22.879,23.0703,19508.0
2016-03-08 09:40:00,28.95,28.95,28.7,28.7,13154.0,23.0703,23.0703,22.8711,22.8711,13154.0
2016-03-08 09:45:00,28.73,28.86,28.71,28.86,4400.0,22.895,22.9986,22.879,22.9986,4400.0
2016-03-08 09:50:00,28.81,28.82,28.77,28.78,19790.0,22.9587,22.9667,22.9268,22.9348,19790.0
2016-03-08 09:55:00,28.77,29.1,28.73,29.06,66876.0,22.9268,23.1898,22.895,23.1579,66876.0
2016-03-08 10:00:00,29.05,29.06,28.86,28.9,29080.0,23.15,23.1579,22.9986,23.0304,29080.0
2016-03-08 10:05:00,28.9,28.93,28.85,28.88,33346.0,23.0304,23.0543,22.9906,23.0145,33346.0
2016-03-08 10:10:00,28.88,28.92,28.82,28.82,38952.0,23.0145,23.0464,22.9667,22.9667,38952.0
2016-03-08 10:15:00,28.82,28.86,28.8,28.84,62722.0,22.9667,22.9986,22.9507,22.9826,62722.0
2016-03-08 10:20:00,28.83,28.96,28.82,28.84,27940.0,22.9746,23.0782,22.9667,22.9826,27940.0
2016-03-08 10:25:00,28.83,28.88,28.81,28.84,42478.0,22.9746,23.0145,22.9587,22.9826,42478.0
2016-03-08 10:30:00,28.84,28.87,28.74,28.82,113858.0,22.9826,23.0065,22.9029,22.9667,113858.0
2016-03-08 10:35:00,28.81,28.96,28.81,28.93,46704.0,22.9587,23.0782,22.9587,23.0543,46704.0
2016-03-08 10:40:00,28.95,28.97,28.88,28.93,78564.0,23.0703,23.0862,23.0145,23.0543,78564.0
2016-03-08 10:45:00,28.9,28.98,28.87,28.88,23824.0,23.0304,23.0942,23.0065,23.0145,23824.0
2016-03-08 10:50:00,28.89,28.95,28.83,28.84,31050.0,23.0225,23.0703,22.9746,22.9826,31050.0
2016-03-08 10:55:00,28.82,28.83,28.74,28.82,42368.0,22.9667,22.9746,22.9029,22.9667,42368.0
2016-03-08 11:00:00,28.84,28.86,28.81,28.84,10674.0,22.9826,22.9986,22.9587,22.9826,10674.0
2016-03-08 11:05:00,28.83,28.83,28.8,28.81,21492.0,22.9746,22.9746,22.9507,22.9587,21492.0
2016-03-08 11:10:00,28.8,28.88,28.78,28.86,68800.0,22.9507,23.0145,22.9348,22.9986,68800.0
2016-03-08 11:15:00,28.86,28.9,28.83,28.84,38542.0,22.9986,23.0304,22.9746,22.9826,38542.0
2016-03-08 11:20:00,28.82,28.83,28.68,28.69,24386.0,22.9667,22.9746,22.8551,22.8631,24386.0
2016-03-08 11:25:00,28.7,28.74,28.68,28.68,11330.0,22.8711,22.9029,22.8551,22.8551,11330.0
2016-03-08 11:30:00,28.68,28.77,28.68,28.73,20572.0,22.8551,22.9268,22.8551,22.895,20572.0
2016-03-08 11:35:00,28.73,28.77,28.7,28.75,32960.0,22.895,22.9268,22.8711,22.9109,32960.0
2016-03-08 11:40:00,28.75,28.77,28.73,28.75,17600.0,22.9109,22.9268,22.895,22.9109,17600.0
2016-03-08 11:45:00,28.77,28.78,28.73,28.73,7022.0,22.9268,22.9348,22.895,22.895,7022.0
2016-03-08 11:50:00,28.72,28.85,28.72,28.82,27000.0,22.887,22.9906,22.887,22.9667,27000.0
2016-03-08 11:55:00,28.8,28.84,28.79,28.82,12600.0,22.9507,22.9826,22.9428,22.9667,12600.0
2016-03-08 12:00:00,28.83,28.84,28.76,28.8,17660.0,22.9746,22.9826,22.9189,22.9507,17660.0
2016-03-08 12:05:00,28.81,28.83,28.79,28.79,15600.0,22.9587,22.9746,22.9428,22.9428,15600.0
2016-03-08 12:10:00,28.81,28.85,28.8,28.85,7270.0,22.9587,22.9906,22.9507,22.9906,7270.0
2016-03-08 12:15:00,28.82,28.85,28.81,28.85,8800.0,22.9667,22.9906,22.9587,22.9906,8800.0
2016-03-08 12:20:00,28.85,28.89,28.85,28.88,15000.0,22.9906,23.0225,22.9906,23.0145,15000.0
2016-03-08 12:25:00,28.89,28.89,28.85,28.87,10312.0,23.0225,23.0225,22.9906,23.0065,10312.0
2016-03-08 12:30:00,28.88,28.88,28.83,28.85,12228.0,23.0145,23.0145,22.9746,22.9906,12228.0
2016-03-08 12:35:00,28.83,28.88,28.83,28.88,13278.0,22.9746,23.0145,22.9746,23.0145,13278.0
2016-03-08 12:40:00,28.88,28.89,28.86,28.88,8022.0,23.0145,23.0225,22.9986,23.0145,8022.0
2016-03-08 12:45:00,28.86,28.86,28.84,28.86,11300.0,22.9986,22.9986,22.9826,22.9986,11300.0
2016-03-08 12:50:00,28.85,28.86,28.84,28.85,17104.0,22.9906,22.9986,22.9826,22.9906,17104.0
2016-03-08 12:55:00,28.86,28.88,28.85,28.88,10530.0,22.9986,23.0145,22.9906,23.0145,10530.0
2016-03-08 13:00:00,28.87,28.88,28.86,28.88,15534.0,23.0065,23.0145,22.9986,23.0145,15534.0
2016-03-08 13:05:00,28.88,28.9,28.87,28.88,4954.0,23.0145,23.0304,23.0065,23.0145,4954.0
2016-03-08 13:10:00,28.87,28.9,28.86,28.89,27156.0,23.0065,23.0304,22.9986,23.0225,27156.0
2016-03-08 13:15:00,28.88,28.93,28.86,28.93,37502.0,23.0145,23.0543,22.9986,23.0543,37502.0
2016-03-08 13:20:00,28.93,28.97,28.92,28.97,116694.0,23.0543,23.0862,23.0464,23.0862,116694.0
2016-03-08 13:25:00,28.98,29.0,28.97,29.0,17976.0,23.0942,23.1101,23.0862,23.1101,17976.0
2016-03-08 13:30:00,28.99,29.02,28.97,28.98,7792.0,23.1022,23.1261,23.0862,23.0942,7792.0
2016-03-08 13:35:00,28.97,29.02,28.97,29.02,6450.0,23.0862,23.1261,23.0862,23.1261,6450.0
2016-03-08 13:40:00,29.02,29.04,29.01,29.02,10744.0,23.1261,23.142,23.1181,23.1261,10744.0
2016-03-08 13:45:00,29.03,29.03,28.99,29.0,41464.0,23.134,23.134,23.1022,23.1101,41464.0
2016-03-08 13:50:00,29.0,29.0,28.96,28.97,89624.0,23.1101,23.1101,23.0782,23.0862,89624.0
2016-03-08 13:55:00,28.97,28.98,28.91,28.91,35992.0,23.0862,23.0942,23.0384,23.0384,35992.0
2016-03-08 14:00:00,28.9,28.9,28.83,28.83,16576.0,23.0304,23.0304,22.9746,22.9746,16576.0
2016-03-08 14:05:00,28.85,28.91,28.82,28.91,35458.0,22.9906,23.0384,22.9667,23.0384,35458.0
2016-03-08 14:10:00,28.9,28.93,28.9,28.93,1858.0,23.0304,23.0543,23.0304,23.0543,1858.0
2016-03-08 14:15:00,28.91,28.91,28.88,28.89,5100.0,23.0384,23.0384,23.0145,23.0225,5100.0
2016-03-08 14:20:00,28.9,28.9,28.88,28.88,14508.0,23.0304,23.0304,23.0145,23.0145,14508.0
2016-03-08 14:25:00,28.88,28.89,28.86,28.88,18216.0,23.0145,23.0225,22.9986,23.0145,18216.0
2016-03-08 14:30:00,28.88,28.92,28.86,28.88,23626.0,23.0145,23.0464,22.9986,23.0145,23626.0
2016-03-08 14:35:00,28.88,28.9,28.87,28.89,37708.0,23.0145,23.0304,23.0065,23.0225,37708.0
2016-03-08 14:40:00,28.89,28.91,28.85,28.89,25812.0,23.0225,23.0384,22.9906,23.0225,25812.0
2016-03-08 14:45:00,28.9,28.93,28.9,28.93,18930.0,23.0304,23.0543,23.0304,23.0543,18930.0
2016-03-08 14:50:00,28.93,28.93,28.91,28.93,40448.0,23.0543,23.0543,23.0384,23.0543,40448.0
2016-03-08 14:55:00,28.92,28.97,28.92,28.97,10004.0,23.0464,23.0862,23.0464,23.0862,10004.0
2016-03-08 15:00:00,28.97,28.99,28.95,28.97,26414.0,23.0862,23.1022,23.0703,23.0862,26414.0
2016-03-08 15:05:00,28.97,28.99,28.97,28.97,18630.0,23.0862,23.1022,23.0862,23.0862,18630.0
2016-03-08 15:10:00,28.97,29.04,28.96,28.98,26710.0,23.0862,23.142,23.0782,23.0942,26710.0
2016-03-08 15:15:00,28.98,28.98,28.97,28.98,14570.0,23.0942,23.0942,23.0862,23.0942,14570.0
2016-03-08 15:20:00,28.98,28.99,28.95,28.97,158410.0,23.0942,23.1022,23.0703,23.0862,158410.0
2016-03-08 15:25:00,28.98,28.98,28.84,28.84,23174.0,23.0942,23.0942,22.9826,22.9826,23174.0
2016-03-08 15:30:00,28.85,28.89,28.84,28.88,34228.0,22.9906,23.0225,22.9826,23.0145,34228.0
2016-03-08 15:35:00,28.88,28.88,28.83,28.83,20806.0,23.0145,23.0145,22.9746,22.9746,20806.0
2016-03-08 15:40:00,28.82,28.85,28.81,28.83,54038.0,22.9667,22.9906,22.9587,22.9746,54038.0
2016-03-08 15:45:00,28.83,28.83,28.78,28.79,41252.0,22.9746,22.9746,22.9348,22.9428,41252.0
2016-03-08 15:50:00,28.78,28.78,28.72,28.73,33416.0,22.9348,22.9348,22.887,22.895,33416.0
2016-03-08 15:55:00,28.73,28.74,28.68,28.69,87102.0,22.895,22.9029,22.8551,22.8631,87102.0
2016-03-09 09:30:00,28.76,28.88,28.54,28.88,12684.0,22.9189,23.0145,22.7435,23.0145,12684.0
2016-03-09 09:35:00,28.85,28.85,28.58,28.66,16768.0,22.9906,22.9906,22.7754,22.8392,16768.0
2016-03-09 09:40:00,28.65,28.77,28.65,28.75,5886.0,22.8312,22.9268,22.8312,22.9109,5886.0
2016-03-09 09:45:00,28.75,28.75,28.61,28.61,3000.0,22.9109,22.9109,22.7993,22.7993,3000.0
2016-03-09 09:50:00,28.6,28.6,28.5,28.52,5058.0,22.7914,22.7914,22.7117,22.7276,5058.0
2016-03-09 09:55:00,28.55,28.67,28.55,28.65,5000.0,22.7515,22.8471,22.7515,22.8312,5000.0
2016-03-09 10:00:00,28.64,28.64,28.49,28.57,11280.0,22.8232,22.8232,22.7037,22.7675,11280.0
2016-03-09 10:05:00,28.58,28.59,28.45,28.47,7400.0,22.7754,22.7834,22.6718,22.6878,7400.0
2016-03-09 10:10:00,28.42,28.47,28.39,28.43,9226.0,22.6479,22.6878,22.624,22.6559,9226.0
2016-03-09 10:15:00,28.45,28.5,28.36,28.42,8602.0,22.6718,22.7117,22.6001,22.6479,8602.0
2016-03-09 10:20:00,28.42,28.42,28.31,28.31,14994.0,22.6479,22.6479,22.5603,22.5603,14994.0
2016-03-09 10:25:00,28.31,28.31,28.23,28.24,6800.0,22.5603,22.5603,22.4965,22.5045,6800.0
2016-03-09 10:30:00,28.25,28.36,28.21,28.24,27422.0,22.5124,22.6001,22.4806,22.5045,27422.0
2016-03-09 10:35:00,28.25,28.29,28.23,28.23,55700.0,22.5124,22.5443,22.4965,22.4965,55700.0
2016-03-09 10:40:00,28.24,28.24,28.17,28.21,13000.0,22.5045,22.5045,22.4487,22.4806,13000.0
2016-03-09 10:45:00,28.2,28.21,28.16,28.16,17652.0,22.4726,22.4806,22.4407,22.4407,17652.0
2016-03-09 10:50:00,28.14,28.14,28.02,28.08,16938.0,22.4248,22.4248,22.3292,22.377,16938.0
2016-03-09 10:55:00,28.06,28.11,28.03,28.11,7890.0,22.361,22.4009,22.3371,22.4009,7890.0
2016-03-09 11:00:00,28.1,28.2,28.08,28.19,38704.0,22.3929,22.4726,22.377,22.4646,38704.0
2016-03-09 11:05:00,28.2,28.27,28.2,28.27,11416.0,22.4726,22.5284,22.4726,22.5284,11416.0
2016-03-09 11:10:00,28.32,28.32,28.22,28.24,16288.0,22.5682,22.5682,22.4885,22.5045,16288.0
2016-03-09 11:15:00,28.25,28.28,28.22,28.24,9610.0,22.5124,22.5364,22.4885,22.5045,9610.0
2016-03-09 11:20:00,28.21,28.27,28.16,28.26,38724.0,22.4806,22.5284,22.4407,22.5204,38724.0
2016-03-09 11:25:00,28.24,28.33,28.24,28.25,15000.0,22.5045,22.5762,22.5045,22.5124,15000.0
2016-03-09 11:30:00,28.27,28.31,28.23,28.24,12926.0,22.5284,22.5603,22.4965,22.5045,12926.0
2016-03-09 11:35:00,28.24,28.24,28.2,28.23,14232.0,22.5045,22.5045,22.4726,22.4965,14232.0
2016-03-09 11:40:00,28.23,28.24,28.19,28.23,23474.0,22.4965,22.5045,22.4646,22.4965,23474.0
2016-03-09 11:45:00,28.23,28.23,28.2,28.23,46016.0,22.4965,22.4965,22.4726,22.4965,46016.0
2016-03-09 11:50:00,28.24,28.24,28.21,28.21,14594.0,22.5045,22.5045,22.4806,22.4806,14594.0
2016-03-09 11:55:00,28.22,28.25,28.18,28.24,6762.0,22.4885,22.5124,22.4567,22.5045,6762.0
2016-03-09 12:00:00,28.22,28.24,28.2,28.21,6300.0,22.4885,22.5045,22.4726,22.4806,6300.0
2016-03-09 12:05:00,28.21,28.25,28.21,28.22,15608.0,22.4806,22.5124,22.4806,22.4885,15608.0
2016-03-09 12:10:00,28.23,28.31,28.22,28.31,8988.0,22.4965,22.5603,22.4885,22.5603,8988.0
2016-03-09 12:15:00,28.31,28.32,28.29,28.31,64800.0,22.5603,22.5682,22.5443,22.5603,64800.0
2016-03-09 12:20:00,28.31,28.31,28.28,28.3,10138.0,22.5603,22.5603,22.5364,22.5523,10138.0
2016-03-09 12:25:00,28.3,28.31,28.29,28.3,6234.0,22.5523,22.5603,22.5443,22.5523,6234.0
2016-03-09 12:30:00,28.3,28.31,28.3,28.3,7694.0,22.5523,22.5603,22.5523,22.5523,7694.0
2016-03-09 12:35:00,28.29,28.3,28.25,28.25,11254.0,22.5443,22.5523,22.5124,22.5124,11254.0
2016-03-09 12:40:00,28.24,28.25,28.21,28.21,6000.0,22.5045,22.5124,22.4806,22.4806,6000.0
2016-03-09 12:45:00,28.22,28.25,28.18,28.18,6040.0,22.4885,22.5124,22.4567,22.4567,6040.0
2016-03-09 12:50:00,28.17,28.21,28.17,28.2,5930.0,22.4487,22.4806,22.4487,22.4726,5930.0
2016-03-09 12:55:00,28.18,28.18,28.16,28.17,2400.0,22.4567,22.4567,22.4407,22.4487,2400.0
2016-03-09 13:00:00,28.17,28.21,28.16,28.21,9818.0,22.4487,22.4806,22.4407,22.4806,9818.0
2016-03-09 13:05:00,28.21,28.23,28.21,28.21,14920.0,22.4806,22.4965,22.4806,22.4806,14920.0
2016-03-09 13:10:00,28.21,28.25,28.2,28.24,5912.0,22.4806,22.5124,22.4726,22.5045,5912.0
2016-03-09 13:15:00,28.22,28.24,28.2,28.2,3800.0,22.4885,22.5045,22.4726,22.4726,3800.0
2016-03-09 13:20:00,28.17,28.2,28.17,28.2,5842.0,22.4487,22.4726,22.4487,22.4726,5842.0
2016-03-09 13:25:00,28.19,28.19,28.17,28.18,8800.0,22.4646,22.4646,22.4487,22.4567,8800.0
2016-03-09 13:30:00,28.2,28.2,28.12,28.12,15500.0,22.4726,22.4726,22.4088,22.4088,15500.0
2016-03-09 13:35:00,28.13,28.16,28.1,28.13,38800.0,22.4168,22.4407,22.3929,22.4168,38800.0
2016-03-09 13:40:00,28.12,28.14,28.1,28.11,4400.0,22.4088,22.4248,22.3929,22.4009,4400.0
2016-03-09 13:45:00,28.11,28.16,28.1,28.16,35108.0,22.4009,22.4407,22.3929,22.4407,35108.0
2016-03-09 13:50:00,28.15,28.17,28.13,28.14,4300.0,22.4328,22.4487,22.4168,22.4248,4300.0
2016-03-09 13:55:00,28.14,28.16,28.13,28.13,10554.0,22.4248,22.4407,22.4168,22.4168,10554.0
2016-03-09 14:00:00,28.13,28.18,28.13,28.17,4132.0,22.4168,22.4567,22.4168,22.4487,4132.0
2016-03-09 14:05:00,28.18,28.21,28.18,28.21,4890.0,22.4567,22.4806,22.4567,22.4806,4890.0
2016-03-09 14:10:00,28.2,28.22,28.18,28.18,4950.0,22.4726,22.4885,22.4567,22.4567,4950.0
2016-03-09 14:15:00,28.18,28.21,28.18,28.21,8200.0,22.4567,22.4806,22.4567,22.4806,8200.0
2016-03-09 14:20:00,28.22,28.23,28.17,28.18,20916.0,22.4885,22.4965,22.4487,22.4567,20916.0
2016-03-09 14:25:00,28.18,28.18,28.1,28.1,46776.0,22.4567,22.4567,22.3929,22.3929,46776.0
2016-03-09 14:30:00,28.1,28.11,28.08,28.09,10292.0,22.3929,22.4009,22.377,22.3849,10292.0
2016-03-09 14:35:00,28.09,28.11,28.08,28.09,12674.0,22.3849,22.4009,22.377,22.3849,12674.0
2016-03-09 14:40:00,28.08,28.09,28.05,28.07,11256.0,22.377,22.3849,22.3531,22.369,11256.0
2016-03-09 14:45:00,28.07,28.07,28.03,28.06,48790.0,22.369,22.369,22.3371,22.361,48790.0
2016-03-09 14:50:00,28.07,28.09,28.06,28.06,14916.0,22.369,22.3849,22.361,22.361,14916.0
2016-03-09 14:55:00,28.07,28.09,28.06,28.09,9666.0,22.369,22.3849,22.361,22.3849,9666.0
2016-03-09 15:00:00,28.08,28.11,28.07,28.11,12752.0,22.377,22.4009,22.369,22.4009,12752.0
2016-03-09 15:05:00,28.1,28.14,28.1,28.12,27234.0,22.3929,22.4248,22.3929,22.4088,27234.0
2016-03-09 15:10:00,28.13,28.18,28.12,28.17,16056.0,22.4168,22.4567,22.4088,22.4487,16056.0
2016-03-09 15:15:00,28.17,28.19,28.16,28.19,12664.0,22.4487,22.4646,22.4407,22.4646,12664.0
2016-03-09 15:20:00,28.19,28.21,28.18,28.18,14372.0,22.4646,22.4806,22.4567,22.4567,14372.0
2016-03-09 15:25:00,28.19,28.23,28.18,28.22,12078.0,22.4646,22.4965,22.4567,22.4885,12078.0
2016-03-09 15:30:00,28.22,28.27,28.2,28.27,48272.0,22.4885,22.5284,22.4726,22.5284,48272.0
2016-03-09 15:35:00,28.27,28.34,28.27,28.33,42434.0,22.5284,22.5842,22.5284,22.5762,42434.0
2016-03-09 15:40:00,28.32,28.33,28.27,28.28,30902.0,22.5682,22.5762,22.5284,22.5364,30902.0
2016-03-09 15:45:00,28.28,28.3,28.28,28.3,28636.0,22.5364,22.5523,22.5364,22.5523,28636.0
2016-03-09 15:50:00,28.3,28.33,28.3,28.32,45096.0,22.5523,22.5762,22.5523,22.5682,45096.0
2016-03-09 15:55:00,28.33,28.38,28.32,28.37,128594.0,22.5762,22.616,22.5682,22.6081,128594.0
2016-03-10 09:30:00,28.52,28.62,28.25,28.52,10774.0,22.7276,22.8073,22.5124,22.7276,10774.0
2016-03-10 09:35:00,28.5,28.53,28.38,28.5,22206.0,22.7117,22.7356,22.616,22.7117,22206.0
2016-03-10 09:40:00,28.53,28.53,28.46,28.49,3600.0,22.7356,22.7356,22.6798,22.7037,3600.0
2016-03-10 09:45:00,28.49,28.52,28.43,28.44,14070.0,22.7037,22.7276,22.6559,22.6639,14070.0
2016-03-10 09:50:00,28.45,28.66,28.45,28.63,11300.0,22.6718,22.8392,22.6718,22.8153,11300.0
2016-03-10 09:55:00,28.6,28.66,28.56,28.61,4600.0,22.7914,22.8392,22.7595,22.7993,4600.0
2016-03-10 10:00:00,28.61,28.71,28.59,28.67,14300.0,22.7993,22.879,22.7834,22.8471,14300.0
2016-03-10 10:05:00,28.7,28.77,28.65,28.68,18612.0,22.8711,22.9268,22.8312,22.8551,18612.0
2016-03-10 10:10:00,28.67,28.71,28.61,28.71,4796.0,22.8471,22.879,22.7993,22.879,4796.0
2016-03-10 10:15:00,28.7,28.77,28.68,28.68,12528.0,22.8711,22.9268,22.8551,22.8551,12528.0
2016-03-10 10:20:00,28.66,28.68,28.64,28.68,5800.0,22.8392,22.8551,22.8232,22.8551,5800.0
2016-03-10 10:25:00,28.69,28.72,28.64,28.72,18698.0,22.8631,22.887,22.8232,22.887,18698.0
2016-03-10 10:30:00,28.7,28.73,28.67,28.72,56540.0,22.8711,22.895,22.8471,22.887,56540.0
2016-03-10 10:35:00,28.72,28.74,28.68,28.71,40848.0,22.887,22.9029,22.8551,22.879,40848.0
2016-03-10 10:40:00,28.73,28.8,28.71,28.79,16458.0,22.895,22.9507,22.879,22.9428,16458.0
2016-03-10 10:45:00,28.81,28.91,28.81,28.86,12216.0,22.9587,23.0384,22.9587,22.9986,12216.0
2016-03-10 10:50:00,28.85,28.91,28.83,28.87,7408.0,22.9906,23.0384,22.9746,23.0065,7408.0
2016-03-10 10:55:00,28.89,28.91,28.8,28.81,26092.0,23.0225,23.0384,22.9507,22.9587,26092.0
2016-03-10 11:00:00,28.8,28.84,28.77,28.8,24794.0,22.9507,22.9826,22.9268,22.9507,24794.0
2016-03-10 11:05:00,28.8,28.87,28.79,28.87,10850.0,22.9507,23.0065,22.9428,23.0065,10850.0
2016-03-10 11:10:00,28.86,28.99,28.86,28.96,70532.0,22.9986,23.1022,22.9986,23.0782,70532.0
2016-03-10 11:15:00,28.97,29.05,28.96,29.02,99844.0,23.0862,23.15,23.0782,23.1261,99844.0
2016-03-10 11:20:00,29.03,29.03,28.88,28.92,87554.0,23.134,23.134,23.0145,23.0464,87554.0
2016-03-10 11:25:00,28.9,28.91,28.8,28.86,25848.0,23.0304,23.0384,22.9507,22.9986,25848.0
2016-03-10 11:30:00,28.88,28.92,28.85,28.9,37444.0,23.0145,23.0464,22.9906,23.0304,37444.0
2016-03-10 11:35:00,28.9,28.99,28.88,28.98,24144.0,23.0304,23.1022,23.0145,23.0942,24144.0
2016-03-10 11:40:00,28.97,29.07,28.97,29.04,17502.0,23.0862,23.1659,23.0862,23.142,17502.0
2016-03-10 11:45:00,29.04,29.09,29.02,29.05,13932.0,23.142,23.1818,23.1261,23.15,13932.0
2016-03-10 11:50:00,29.04,29.06,29.01,29.02,15474.0,23.142,23.1579,23.1181,23.1261,15474.0
2016-03-10 11:55:00,29.03,29.05,28.99,29.0,14702.0,23.134,23.15,23.1022,23.1101,14702.0
2016-03-10 12:00:00,29.0,29.03,28.99,29.01,14308.0,23.1101,23.134,23.1022,23.1181,14308.0
2016-03-10 12:05:00,29.0,29.0,28.96,28.98,15084.0,23.1101,23.1101,23.0782,23.0942,15084.0
2016-03-10 12:10:00,28.99,28.99,28.95,28.96,9734.0,23.1022,23.1022,23.0703,23.0782,9734.0
2016-03-10 12:15:00,28.95,29.01,28.95,28.98,14806.0,23.0703,23.1181,23.0703,23.0942,14806.0
2016-03-10 12:20:00,28.98,28.99,28.91,28.93,21304.0,23.0942,23.1022,23.0384,23.0543,21304.0
2016-03-10 12:25:00,28.93,28.98,28.93,28.98,15072.0,23.0543,23.0942,23.0543,23.0942,15072.0
2016-03-10 12:30:00,28.96,29.0,28.94,28.94,44862.0,23.0782,23.1101,23.0623,23.0623,44862.0
2016-03-10 12:35:00,28.93,28.93,28.83,28.83,24254.0,23.0543,23.0543,22.9746,22.9746,24254.0
2016-03-10 12:40:00,28.83,28.93,28.83,28.87,39586.0,22.9746,23.0543,22.9746,23.0065,39586.0
2016-03-10 12:45:00,28.87,28.87,28.83,28.83,15552.0,23.0065,23.0065,22.9746,22.9746,15552.0
2016-03-10 12:50:00,28.83,28.86,28.8,28.83,9168.0,22.9746,22.9986,22.9507,22.9746,9168.0
2016-03-10 12:55:00,28.82,28.85,28.81,28.83,10646.0,22.9667,22.9906,22.9587,22.9746,10646.0
2016-03-10 13:00:00,28.83,28.83,28.8,28.8,18544.0,22.9746,22.9746,22.9507,22.9507,18544.0
2016-03-10 13:05:00,28.8,28.82,28.75,28.75,13650.0,22.9507,22.9667,22.9109,22.9109,13650.0
2016-03-10 13:10:00,28.77,28.77,28.71,28.72,34294.0,22.9268,22.9268,22.879,22.887,34294.0
2016-03-10 13:15:00,28.73,28.73,28.7,28.7,31224.0,22.895,22.895,22.8711,22.8711,31224.0
2016-03-10 13:20:00,28.71,28.71,28.68,28.68,22826.0,22.879,22.879,22.8551,22.8551,22826.0
2016-03-10 13:25:00,28.69,28.69,28.65,28.66,27464.0,22.8631,22.8631,22.8312,22.8392,27464.0
2016-03-10 13:30:00,28.67,28.77,28.66,28.74,24728.0,22.8471,22.9268,22.8392,22.9029,24728.0
2016-03-10 13:35:00,28.73,28.75,28.71,28.73,15938.0,22.895,22.9109,22.879,22.895,15938.0
2016-03-10 13:40:00,28.73,28.73,28.65,28.68,9938.0,22.895,22.895,22.8312,22.8551,9938.0
2016-03-10 13:45:00,28.67,28.68,28.63,28.63,29884.0,22.8471,22.8551,22.8153,22.8153,29884.0
2016-03-10 13:50:00,28.62,28.66,28.61,28.66,4000.0,22.8073,22.8392,22.7993,22.8392,4000.0
2016-03-10 13:55:00,28.67,28.7,28.64,28.66,17456.0,22.8471,22.8711,22.8232,22.8392,17456.0
2016-03-10 14:00:00,28.64,28.68,28.64,28.66,8364.0,22.8232,22.8551,22.8232,22.8392,8364.0
2016-03-10 14:05:00,28.67,28.68,28.58,28.58,10044.0,22.8471,22.8551,22.7754,22.7754,10044.0
2016-03-10 14:10:00,28.57,28.57,28.52,28.57,8782.0,22.7675,22.7675,22.7276,22.7675,8782.0
2016-03-10 14:15:00,28.57,28.58,28.57,28.58,5418.0,22.7675,22.7754,22.7675,22.7754,5418.0
2016-03-10 14:20:00,28.6,28.65,28.57,28.65,6666.0,22.7914,22.8312,22.7675,22.8312,6666.0
2016-03-10 14:25:00,28.64,28.73,28.64,28.72,2970.0,22.8232,22.895,22.8232,22.887,2970.0
2016-03-10 14:30:00,28.73,28.77,28.72,28.75,11690.0,22.895,22.9268,22.887,22.9109,11690.0
2016-03-10 14:35:00,28.75,28.76,28.71,28.74,8826.0,22.9109,22.9189,22.879,22.9029,8826.0
2016-03-10 14:40:00,28.75,28.84,28.75,28.84,13672.0,22.9109,22.9826,22.9109,22.9826,13672.0
2016-03-10 14:45:00,28.81,28.9,28.81,28.9,2800.0,22.9587,23.0304,22.9587,23.0304,2800.0
2016-03-10 14:50:00,28.89,28.95,28.89,28.9,17498.0,23.0225,23.0703,23.0225,23.0304,17498.0
2016-03-10 14:55:00,28.92,28.93,28.91,28.92,10524.0,23.0464,23.0543,23.0384,23.0464,10524.0
2016-03-10 15:00:00,28.91,28.95,28.88,28.88,20638.0,23.0384,23.0703,23.0145,23.0145,20638.0
2016-03-10 15:05:00,28.89,28.93,28.85,28.92,15326.0,23.0225,23.0543,22.9906,23.0464,15326.0
2016-03-10 15:10:00,28.93,29.0,28.91,28.99,18518.0,23.0543,23.1101,23.0384,23.1022,18518.0
2016-03-10 15:15:00,29.0,29.07,28.99,29.06,17372.0,23.1101,23.1659,23.1022,23.1579,17372.0
2016-03-10 15:20:00,29.05,29.05,28.97,28.99,22214.0,23.15,23.15,23.0862,23.1022,22214.0
2016-03-10 15:25:00,28.99,29.1,28.99,29.07,23204.0,23.1022,23.1898,23.1022,23.1659,23204.0
2016-03-10 15:30:00,29.07,29.1,29.04,29.06,25390.0,23.1659,23.1898,23.142,23.1579,25390.0
2016-03-10 15:35:00,29.06,29.15,29.02,29.04,163024.0,23.1579,23.2297,23.1261,23.142,163024.0
2016-03-10 15:40:00,29.04,29.05,28.99,29.0,102614.0,23.142,23.15,23.1022,23.1101,102614.0
2016-03-10 15:45:00,29.0,29.01,28.93,28.96,43652.0,23.1101,23.1181,23.0543,23.0782,43652.0
2016-03-10 15:50:00,28.97,29.0,28.96,29.0,65434.0,23.0862,23.1101,23.0782,23.1101,65434.0
2016-03-10 15:55:00,28.99,29.0,28.91,28.95,186000.0,23.1022,23.1101,23.0384,23.0703,186000.0
2016-03-11 09:30:00,28.4,28.47,28.14,28.38,152598.0,22.632,22.6878,22.4248,22.616,152598.0
2016-03-11 09:35:00,28.38,28.39,28.22,28.32,102990.0,22.616,22.624,22.4885,22.5682,102990.0
2016-03-11 09:40:00,28.29,28.29,28.07,28.1,86970.0,22.5443,22.5443,22.369,22.3929,86970.0
2016-03-11 09:45:00,28.08,28.11,27.91,27.98,71696.0,22.377,22.4009,22.2415,22.2973,71696.0
2016-03-11 09:50:00,28.0,28.05,27.88,27.97,53560.0,22.3132,22.3531,22.2176,22.2893,53560.0
2016-03-11 09:55:00,27.96,28.14,27.8,28.02,134912.0,22.2813,22.4248,22.1538,22.3292,134912.0
2016-03-11 10:00:00,28.01,28.11,27.99,28.11,37084.0,22.3212,22.4009,22.3053,22.4009,37084.0
2016-03-11 10:05:00,28.12,28.28,28.12,28.17,30154.0,22.4088,22.5364,22.4088,22.4487,30154.0
2016-03-11 10:10:00,28.16,28.23,28.11,28.13,20212.0,22.4407,22.4965,22.4009,22.4168,20212.0
2016-03-11 10:15:00,28.14,28.21,28.12,28.19,15960.0,22.4248,22.4806,22.4088,22.4646,15960.0
2016-03-11 10:20:00,28.2,28.25,28.18,28.23,17192.0,22.4726,22.5124,22.4567,22.4965,17192.0
2016-03-11 10:25:00,28.24,28.28,28.22,28.25,24500.0,22.5045,22.5364,22.4885,22.5124,24500.0
2016-03-11 10:30:00,28.24,28.43,28.24,28.43,48128.0,22.5045,22.6559,22.5045,22.6559,48128.0
2016-03-11 10:35:00,28.43,28.45,28.4,28.43,47170.0,22.6559,22.6718,22.632,22.6559,47170.0
2016-03-11 10:40:00,28.43,28.56,28.43,28.54,54322.0,22.6559,22.7595,22.6559,22.7435,54322.0
2016-03-11 10:45:00,28.53,28.59,28.52,28.55,45252.0,22.7356,22.7834,22.7276,22.7515,45252.0
2016-03-11 10:50:00,28.55,28.57,28.36,28.42,88182.0,22.7515,22.7675,22.6001,22.6479,88182.0
2016-03-11 10:55:00,28.4,28.43,28.37,28.37,26800.0,22.632,22.6559,22.6081,22.6081,26800.0
2016-03-11 11:00:00,28.38,28.46,28.38,28.44,32392.0,22.616,22.6798,22.616,22.6639,32392.0
2016-03-11 11:05:00,28.45,28.5,28.42,28.49,21800.0,22.6718,22.7117,22.6479,22.7037,21800.0
2016-03-11 11:10:00,28.48,28.53,28.48,28.52,14962.0,22.6957,22.7356,22.6957,22.7276,14962.0
2016-03-11 11:15:00,28.53,28.53,28.46,28.5,17360.0,22.7356,22.7356,22.6798,22.7117,17360.0
2016-03-11 11:20:00,28.5,28.56,28.5,28.54,20292.0,22.7117,22.7595,22.7117,22.7435,20292.0
2016-03-11 11:25:00,28.56,28.64,28.55,28.61,16650.0,22.7595,22.8232,22.7515,22.7993,16650.0
2016-03-11 11:30:00,28.6,28.6,28.57,28.59,18114.0,22.7914,22.7914,22.7675,22.7834,18114.0
2016-03-11 11:35:00,28.58,28.61,28.58,28.59,32194.0,22.7754,22.7993,22.7754,22.7834,32194.0
2016-03-11 11:40:00,28.61,28.64,28.6,28.6,22640.0,22.7993,22.8232,22.7914,22.7914,22640.0
2016-03-11 11:45:00,28.61,28.61,28.6,28.6,18026.0,22.7993,22.7993,22.7914,22.7914,18026.0
2016-03-11 11:50:00,28.6,28.63,28.6,28.62,23128.0,22.7914,22.8153,22.7914,22.8073,23128.0
2016-03-11 11:55:00,28.63,28.73,28.62,28.68,39950.0,22.8153,22.895,22.8073,22.8551,39950.0
2016-03-11 12:00:00,28.68,28.68,28.65,28.68,17126.0,22.8551,22.8551,22.8312,22.8551,17126.0
2016-03-11 12:05:00,28.68,28.69,28.67,28.68,4548.0,22.8551,22.8631,22.8471,22.8551,4548.0
2016-03-11 12:10:00,28.65,28.66,28.6,28.66,11962.0,22.8312,22.8392,22.7914,22.8392,11962.0
2016-03-11 12:15:00,28.65,28.67,28.65,28.67,9600.0,22.8312,22.8471,22.8312,22.8471,9600.0
2016-03-11 12:20:00,28.68,28.71,28.67,28.71,10820.0,22.8551,22.879,22.8471,22.879,10820.0
2016-03-11 12:25:00,28.71,28.71,28.69,28.69,6706.0,22.879,22.879,22.8631,22.8631,6706.0
2016-03-11 12:30:00,28.69,28.72,28.68,28.68,12490.0,22.8631,22.887,22.8551,22.8551,12490.0
2016-03-11 12:35:00,28.68,28.7,28.68,28.68,10006.0,22.8551,22.8711,22.8551,22.8551,10006.0
2016-03-11 12:40:00,28.68,28.7,28.65,28.66,11524.0,22.8551,22.8711,22.8312,22.8392,11524.0
2016-03-11 12:45:00,28.66,28.7,28.66,28.68,11306.0,22.8392,22.8711,22.8392,22.8551,11306.0
2016-03-11 12:50:00,28.68,28.7,28.67,28.68,9792.0,22.8551,22.8711,22.8471,22.8551,9792.0
2016-03-11 12:55:00,28.68,28.7,28.67,28.68,7894.0,22.8551,22.8711,22.8471,22.8551,7894.0
2016-03-11 13:00:00,28.67,28.67,28.62,28.62,16076.0,22.8471,22.8471,22.8073,22.8073,16076.0
2016-03-11 13:05:00,28.61,28.65,28.6,28.64,32730.0,22.7993,22.8312,22.7914,22.8232,32730.0
2016-03-11 13:10:00,28.63,28.7,28.63,28.7,13634.0,22.8153,22.8711,22.8153,22.8711,13634.0
2016-03-11 13:15:00,28.7,28.71,28.67,28.71,10000.0,22.8711,22.879,22.8471,22.879,10000.0
2016-03-11 13:20:00,28.71,28.83,28.71,28.83,10300.0,22.879,22.9746,22.879,22.9746,10300.0
2016-03-11 13:25:00,28.83,28.83,28.8,28.83,12608.0,22.9746,22.9746,22.9507,22.9746,12608.0
2016-03-11 13:30:00,28.83,28.9,28.83,28.86,23316.0,22.9746,23.0304,22.9746,22.9986,23316.0
2016-03-11 13:35:00,28.86,28.89,28.84,28.88,21492.0,22.9986,23.0225,22.9826,23.0145,21492.0
2016-03-11 13:40:00,28.86,28.89,28.85,28.85,23834.0,22.9986,23.0225,22.9906,22.9906,23834.0
2016-03-11 13:45:00,28.85,28.88,28.84,28.87,9922.0,22.9906,23.0145,22.9826,23.0065,9922.0
2016-03-11 13:50:00,28.86,28.89,28.86,28.87,8734.0,22.9986,23.0225,22.9986,23.0065,8734.0
2016-03-11 13:55:00,28.86,28.86,28.81,28.83,10572.0,22.9986,22.9986,22.9587,22.9746,10572.0
2016-03-11 14:00:00,28.83,28.85,28.83,28.84,7038.0,22.9746,22.9906,22.9746,22.9826,7038.0
2016-03-11 14:05:00,28.84,28.85,28.81,28.81,7440.0,22.9826,22.9906,22.9587,22.9587,7440.0
2016-03-11 14:10:00,28.81,28.84,28.81,28.82,12690.0,22.9587,22.9826,22.9587,22.9667,12690.0
2016-03-11 14:15:00,28.82,28.82,28.81,28.82,8368.0,22.9667,22.9667,22.9587,22.9667,8368.0
2016-03-11 14:20:00,28.81,28.82,28.81,28.81,9232.0,22.9587,22.9667,22.9587,22.9587,9232.0
2016-03-11 14:25:00,28.82,28.83,28.81,28.83,11626.0,22.9667,22.9746,22.9587,22.9746,11626.0
2016-03-11 14:30:00,28.84,28.85,28.82,28.84,9304.0,22.9826,22.9906,22.9667,22.9826,9304.0
2016-03-11 14:35:00,28.84,28.86,28.84,28.84,10656.0,22.9826,22.9986,22.9826,22.9826,10656.0
2016-03-11 14:40:00,28.84,28.84,28.8,28.82,19780.0,22.9826,22.9826,22.9507,22.9667,19780.0
2016-03-11 14:45:00,28.82,28.85,28.81,28.83,12514.0,22.9667,22.9906,22.9587,22.9746,12514.0
2016-03-11 14:50:00,28.82,28.85,28.81,28.84,14488.0,22.9667,22.9906,22.9587,22.9826,14488.0
2016-03-11 14:55:00,28.83,28.84,28.82,28.83,11338.0,22.9746,22.9826,22.9667,22.9746,11338.0
2016-03-11 15:00:00,28.83,28.84,28.81,28.84,29690.0,22.9746,22.9826,22.9587,22.9826,29690.0
2016-03-11 15:05:00,28.84,28.88,28.83,28.87,16576.0,22.9826,23.0145,22.9746,23.0065,16576.0
2016-03-11 15:10:00,28.87,28.89,28.86,28.88,17350.0,23.0065,23.0225,22.9986,23.0145,17350.0
2016-03-11 15:15:00,28.87,28.92,28.86,28.9,33546.0,23.0065,23.0464,22.9986,23.0304,33546.0
2016-03-11 15:20:00,28.91,28.93,28.9,28.93,12738.0,23.0384,23.0543,23.0304,23.0543,12738.0
2016-03-11 15:25:00,28.93,28.93,28.91,28.91,23192.0,23.0543,23.0543,23.0384,23.0384,23192.0
2016-03-11 15:30:00,28.92,28.95,28.91,28.95,26518.0,23.0464,23.0703,23.0384,23.0703,26518.0
2016-03-11 15:35:00,28.96,28.96,28.93,28.93,26914.0,23.0782,23.0782,23.0543,23.0543,26914.0
2016-03-11 15:40:00,28.93,28.96,28.93,28.96,40722.0,23.0543,23.0782,23.0543,23.0782,40722.0
2016-03-11 15:45:00,28.95,28.96,28.9,28.93,74948.0,23.0703,23.0782,23.0304,23.0543,74948.0
2016-03-11 15:50:00,28.92,28.93,28.9,28.91,95896.0,23.0464,23.0543,23.0304,23.0384,95896.0
2016-03-11 15:55:00,28.9,28.95,28.89,28.93,154478.0,23.0304,23.0703,23.0225,23.0543,154478.0
2016-03-14 09:30:00,28.97,29.04,28.86,29.0,35532.0,23.0862,23.142,22.9986,23.1101,35532.0
2016-03-14 09:35:00,29.0,29.04,28.98,29.01,23100.0,23.1101,23.142,23.0942,23.1181,23100.0
2016-03-14 09:40:00,29.04,29.08,28.96,28.96,14500.0,23.142,23.1739,23.0782,23.0782,14500.0
2016-03-14 09:45:00,28.93,28.93,28.86,28.86,5566.0,23.0543,23.0543,22.9986,22.9986,5566.0
2016-03-14 09:50:00,28.86,28.86,28.8,28.8,13100.0,22.9986,22.9986,22.9507,22.9507,13100.0
2016-03-14 09:55:00,28.77,28.79,28.65,28.69,35942.0,22.9268,22.9428,22.8312,22.8631,35942.0
2016-03-14 10:00:00,28.68,28.72,28.61,28.72,17580.0,22.8551,22.887,22.7993,22.887,17580.0
2016-03-14 10:05:00,28.72,28.74,28.68,28.71,14248.0,22.887,22.9029,22.8551,22.879,14248.0
2016-03-14 10:10:00,28.73,28.74,28.7,28.71,29682.0,22.895,22.9029,22.8711,22.879,29682.0
2016-03-14 10:15:00,28.7,28.73,28.7,28.72,9136.0,22.8711,22.895,22.8711,22.887,9136.0
2016-03-14 10:20:00,28.71,28.74,28.7,28.7,13210.0,22.879,22.9029,22.8711,22.8711,13210.0
2016-03-14 10:25:00,28.68,28.85,28.68,28.85,23872.0,22.8551,22.9906,22.8551,22.9906,23872.0
2016-03-14 10:30:00,28.84,28.97,28.84,28.91,47804.0,22.9826,23.0862,22.9826,23.0384,47804.0
2016-03-14 10:35:00,28.91,28.95,28.86,28.86,15116.0,23.0384,23.0703,22.9986,22.9986,15116.0
2016-03-14 10:40:00,28.85,28.96,28.85,28.92,14110.0,22.9906,23.0782,22.9906,23.0464,14110.0
2016-03-14 10:45:00,28.91,29.01,28.91,29.0,15930.0,23.0384,23.1181,23.0384,23.1101,15930.0
2016-03-14 10:50:00,28.99,29.0,28.94,28.94,10998.0,23.1022,23.1101,23.0623,23.0623,10998.0
2016-03-14 10:55:00,28.92,28.93,28.88,28.88,22062.0,23.0464,23.0543,23.0145,23.0145,22062.0
2016-03-14 11:00:00,28.88,28.9,28.85,28.86,12488.0,23.0145,23.0304,22.9906,22.9986,12488.0
2016-03-14 11:05:00,28.87,28.87,28.8,28.81,17456.0,23.0065,23.0065,22.9507,22.9587,17456.0
2016-03-14 11:10:00,28.82,28.9,28.82,28.88,12900.0,22.9667,23.0304,22.9667,23.0145,12900.0
2016-03-14 11:15:00,28.88,28.88,28.84,28.85,11086.0,23.0145,23.0145,22.9826,22.9906,11086.0
2016-03-14 11:20:00,28.86,28.89,28.82,28.82,12064.0,22.9986,23.0225,22.9667,22.9667,12064.0
2016-03-14 11:25:00,28.82,28.87,28.81,28.82,12900.0,22.9667,23.0065,22.9587,22.9667,12900.0
2016-03-14 11:30:00,28.81,28.82,28.73,28.73,3800.0,22.9587,22.9667,22.895,22.895,3800.0
2016-03-14 11:35:00,28.71,28.73,28.69,28.72,6600.0,22.879,22.895,22.8631,22.887,6600.0
2016-03-14 11:40:00,28.74,28.78,28.73,28.74,4800.0,22.9029,22.9348,22.895,22.9029,4800.0
2016-03-14 11:45:00,28.73,28.73,28.71,28.72,4490.0,22.895,22.895,22.879,22.887,4490.0
2016-03-14 11:50:00,28.72,28.77,28.7,28.76,8454.0,22.887,22.9268,22.8711,22.9189,8454.0
2016-03-14 11:55:00,28.77,28.77,28.67,28.67,13536.0,22.9268,22.9268,22.8471,22.8471,13536.0
2016-03-14 12:00:00,28.66,28.66,28.55,28.57,32468.0,22.8392,22.8392,22.7515,22.7675,32468.0
2016-03-14 12:05:00,28.56,28.61,28.56,28.61,6816.0,22.7595,22.7993,22.7595,22.7993,6816.0
2016-03-14 12:10:00,28.62,28.65,28.58,28.58,5856.0,22.8073,22.8312,22.7754,22.7754,5856.0
2016-03-14 12:15:00,28.6,28.61,28.59,28.61,5600.0,22.7914,22.7993,22.7834,22.7993,5600.0
2016-03-14 12:20:00,28.63,28.63,28.6,28.63,10000.0,22.8153,22.8153,22.7914,22.8153,10000.0
2016-03-14 12:25:00,28.62,28.65,28.61,28.61,14782.0,22.8073,22.8312,22.7993,22.7993,14782.0
2016-03-14 12:30:00,28.63,28.63,28.6,28.61,10200.0,22.8153,22.8153,22.7914,22.7993,10200.0
2016-03-14 12:35:00,28.61,28.66,28.61,28.65,4880.0,22.7993,22.8392,22.7993,22.8312,4880.0
2016-03-14 12:40:00,28.65,28.67,28.64,28.67,1400.0,22.8312,22.8471,22.8232,22.8471,1400.0
2016-03-14 12:45:00,28.65,28.67,28.65,28.66,9400.0,22.8312,22.8471,22.8312,22.8392,9400.0
2016-03-14 12:50:00,28.65,28.67,28.64,28.65,8258.0,22.8312,22.8471,22.8232,22.8312,8258.0
2016-03-14 12:55:00,28.65,28.66,28.63,28.66,24800.0,22.8312,22.8392,22.8153,22.8392,24800.0
2016-03-14 13:00:00,28.67,28.73,28.67,28.73,5984.0,22.8471,22.895,22.8471,22.895,5984.0
2016-03-14 13:05:00,28.74,28.76,28.73,28.76,15960.0,22.9029,22.9189,22.895,22.9189,15960.0
2016-03-14 13:10:00,28.75,28.78,28.75,28.75,5400.0,22.9109,22.9348,22.9109,22.9109,5400.0
2016-03-14 13:15:00,28.75,28.77,28.73,28.73,3200.0,22.9109,22.9268,22.895,22.895,3200.0
2016-03-14 13:20:00,28.74,28.78,28.74,28.77,13788.0,22.9029,22.9348,22.9029,22.9268,13788.0
2016-03-14 13:25:00,28.79,28.81,28.77,28.81,18058.0,22.9428,22.9587,22.9268,22.9587,18058.0
2016-03-14 13:30:00,28.81,28.88,28.81,28.88,16400.0,22.9587,23.0145,22.9587,23.0145,16400.0
2016-03-14 13:35:00,28.85,28.93,28.85,28.89,19604.0,22.9906,23.0543,22.9906,23.0225,19604.0
2016-03-14 13:40:00,28.9,28.95,28.9,28.93,14814.0,23.0304,23.0703,23.0304,23.0543,14814.0
2016-03-14 13:45:00,28.93,28.93,28.85,28.85,9104.0,23.0543,23.0543,22.9906,22.9906,9104.0
2016-03-14 13:50:00,28.85,28.88,28.84,28.86,70210.0,22.9906,23.0145,22.9826,22.9986,70210.0
2016-03-14 13:55:00,28.85,28.85,28.82,28.85,9096.0,22.9906,22.9906,22.9667,22.9906,9096.0
2016-03-14 14:00:00,28.85,28.85,28.82,28.83,12324.0,22.9906,22.9906,22.9667,22.9746,12324.0
2016-03-14 14:05:00,28.83,28.9,28.83,28.9,84234.0,22.9746,23.0304,22.9746,23.0304,84234.0
2016-03-14 14:10:00,28.9,28.94,28.89,28.94,7430.0,23.0304,23.0623,23.0225,23.0623,7430.0
2016-03-14 14:15:00,28.93,28.93,28.87,28.87,9938.0,23.0543,23.0543,23.0065,23.0065,9938.0
2016-03-14 14:20:00,28.86,28.91,28.86,28.91,9324.0,22.9986,23.0384,22.9986,23.0384,9324.0
2016-03-14 14:25:00,28.9,28.92,28.89,28.92,13852.0,23.0304,23.0464,23.0225,23.0464,13852.0
2016-03-14 14:30:00,28.91,28.92,28.88,28.88,8930.0,23.0384,23.0464,23.0145,23.0145,8930.0
2016-03-14 14:35:00,28.89,28.93,28.89,28.92,12300.0,23.0225,23.0543,23.0225,23.0464,12300.0
2016-03-14 14:40:00,28.91,28.93,28.91,28.92,7494.0,23.0384,23.0543,23.0384,23.0464,7494.0
2016-03-14 14:45:00,28.91,28.95,28.91,28.93,14796.0,23.0384,23.0703,23.0384,23.0543,14796.0
2016-03-14 14:50:00,28.94,28.95,28.91,28.92,13864.0,23.0623,23.0703,23.0384,23.0464,13864.0
2016-03-14 14:55:00,28.92,28.93,28.91,28.92,17190.0,23.0464,23.0543,23.0384,23.0464,17190.0
2016-03-14 15:00:00,28.92,28.93,28.91,28.93,28636.0,23.0464,23.0543,23.0384,23.0543,28636.0
2016-03-14 15:05:00,28.92,28.95,28.92,28.93,12962.0,23.0464,23.0703,23.0464,23.0543,12962.0
2016-03-14 15:10:00,28.92,28.97,28.92,28.95,20758.0,23.0464,23.0862,23.0464,23.0703,20758.0
2016-03-14 15:15:00,28.95,28.95,28.93,28.93,18086.0,23.0703,23.0703,23.0543,23.0543,18086.0
2016-03-14 15:20:00,28.93,28.95,28.93,28.95,14452.0,23.0543,23.0703,23.0543,23.0703,14452.0
2016-03-14 15:25:00,28.95,28.97,28.93,28.93,35404.0,23.0703,23.0862,23.0543,23.0543,35404.0
2016-03-14 15:30:00,28.93,28.93,28.86,28.86,34598.0,23.0543,23.0543,22.9986,22.9986,34598.0
2016-03-14 15:35:00,28.86,28.91,28.86,28.91,29306.0,22.9986,23.0384,22.9986,23.0384,29306.0
2016-03-14 15:40:00,28.91,28.93,28.88,28.88,37514.0,23.0384,23.0543,23.0145,23.0145,37514.0
2016-03-14 15:45:00,28.88,28.91,28.85,28.91,55798.0,23.0145,23.0384,22.9906,23.0384,55798.0
2016-03-14 15:50:00,28.91,28.95,28.9,28.91,89496.0,23.0384,23.0703,23.0304,23.0384,89496.0
2016-03-14 15:55:00,28.9,28.9,28.86,28.86,210472.0,23.0304,23.0304,22.9986,22.9986,210472.0
2016-03-15 09:30:00,28.88,29.06,28.88,29.0,47392.0,23.0145,23.1579,23.0145,23.1101,47392.0
2016-03-15 09:35:00,29.0,29.22,29.0,29.22,43028.0,23.1101,23.2854,23.1101,23.2854,43028.0
2016-03-15 09:40:00,29.22,29.33,29.18,29.27,51484.0,23.2854,23.3731,23.2536,23.3253,51484.0
2016-03-15 09:45:00,29.28,29.43,29.22,29.33,108400.0,23.3333,23.4528,23.2854,23.3731,108400.0
2016-03-15 09:50:00,29.33,29.35,29.18,29.25,27834.0,23.3731,23.389,23.2536,23.3093,27834.0
2016-03-15 09:55:00,29.28,29.3,29.13,29.15,31274.0,23.3333,23.3492,23.2137,23.2297,31274.0
2016-03-15 10:00:00,29.17,29.23,29.15,29.21,42476.0,23.2456,23.2934,23.2297,23.2775,42476.0
2016-03-15 10:05:00,29.2,29.42,29.2,29.41,30618.0,23.2695,23.4448,23.2695,23.4369,30618.0
2016-03-15 10:10:00,29.41,29.52,29.41,29.47,30204.0,23.4369,23.5245,23.4369,23.4847,30204.0
2016-03-15 10:15:00,29.47,29.49,29.28,29.32,40944.0,23.4847,23.5006,23.3333,23.3651,40944.0
2016-03-15 10:20:00,29.32,29.35,29.3,29.35,22682.0,23.3651,23.389,23.3492,23.389,22682.0
2016-03-15 10:25:00,29.35,29.35,29.21,29.31,34480.0,23.389,23.389,23.2775,23.3572,34480.0
2016-03-15 10:30:00,29.31,29.36,29.3,29.31,49078.0,23.3572,23.397,23.3492,23.3572,49078.0
2016-03-15 10:35:00,29.32,29.32,29.19,29.23,20508.0,23.3651,23.3651,23.2615,23.2934,20508.0
2016-03-15 10:40:00,29.22,29.24,29.15,29.15,19758.0,23.2854,23.3014,23.2297,23.2297,19758.0
2016-03-15 10:45:00,29.15,29.16,29.08,29.14,15700.0,23.2297,23.2376,23.1739,23.2217,15700.0
2016-03-15 10:50:00,29.14,29.15,29.02,29.02,21134.0,23.2217,23.2297,23.1261,23.1261,21134.0
2016-03-15 10:55:00,29.0,29.03,28.99,29.03,32900.0,23.1101,23.134,23.1022,23.134,32900.0
2016-03-15 11:00:00,29.02,29.02,28.94,28.94,21780.0,23.1261,23.1261,23.0623,23.0623,21780.0
2016-03-15 11:05:00,28.93,29.06,28.91,29.06,30206.0,23.0543,23.1579,23.0384,23.1579,30206.0
2016-03-15 11:10:00,29.05,29.06,28.91,28.91,41790.0,23.15,23.1579,23.0384,23.0384,41790.0
2016-03-15 11:15:00,28.92,28.92,28.78,28.89,84658.0,23.0464,23.0464,22.9348,23.0225,84658.0
2016-03-15 11:20:00,28.9,28.98,28.9,28.98,22906.0,23.0304,23.0942,23.0304,23.0942,22906.0
2016-03-15 11:25:00,28.99,28.99,28.92,28.97,18186.0,23.1022,23.1022,23.0464,23.0862,18186.0
2016-03-15 11:30:00,28.97,28.99,28.94,28.96,40918.0,23.0862,23.1022,23.0623,23.0782,40918.0
2016-03-15 11:35:00,28.96,29.0,28.96,28.98,29722.0,23.0782,23.1101,23.0782,23.0942,29722.0
2016-03-15 11:40:00,28.97,28.97,28.88,28.92,25028.0,23.0862,23.0862,23.0145,23.0464,25028.0
2016-03-15 11:45:00,28.93,28.96,28.91,28.92,11200.0,23.0543,23.0782,23.0384,23.0464,11200.0
2016-03-15 11:50:00,28.92,28.96,28.91,28.91,22810.0,23.0464,23.0782,23.0384,23.0384,22810.0
2016-03-15 11:55:00,28.89,28.91,28.88,28.9,12922.0,23.0225,23.0384,23.0145,23.0304,12922.0
2016-03-15 12:00:00,28.9,28.95,28.89,28.94,16162.0,23.0304,23.0703,23.0225,23.0623,16162.0
2016-03-15 12:05:00,28.93,28.95,28.92,28.93,14356.0,23.0543,23.0703,23.0464,23.0543,14356.0
2016-03-15 12:10:00,28.92,28.93,28.9,28.9,23264.0,23.0464,23.0543,23.0304,23.0304,23264.0
2016-03-15 12:15:00,28.89,28.89,28.81,28.82,20350.0,23.0225,23.0225,22.9587,22.9667,20350.0
2016-03-15 12:20:00,28.82,28.82,28.77,28.78,7998.0,22.9667,22.9667,22.9268,22.9348,7998.0
2016-03-15 12:25:00,28.78,28.79,28.72,28.73,27126.0,22.9348,22.9428,22.887,22.895,27126.0
2016-03-15 12:30:00,28.72,28.82,28.71,28.82,31258.0,22.887,22.9667,22.879,22.9667,31258.0
2016-03-15 12:35:00,28.8,28.86,28.8,28.86,12860.0,22.9507,22.9986,22.9507,22.9986,12860.0
2016-03-15 12:40:00,28.87,28.9,28.86,28.9,25050.0,23.0065,23.0304,22.9986,23.0304,25050.0
2016-03-15 12:45:00,28.9,28.9,28.8,28.84,29166.0,23.0304,23.0304,22.9507,22.9826,29166.0
2016-03-15 12:50:00,28.85,28.88,28.85,28.88,11800.0,22.9906,23.0145,22.9906,23.0145,11800.0
2016-03-15 12:55:00,28.87,28.88,28.85,28.85,18406.0,23.0065,23.0145,22.9906,22.9906,18406.0
2016-03-15 13:00:00,28.85,28.85,28.8,28.81,29782.0,22.9906,22.9906,22.9507,22.9587,29782.0
2016-03-15 13:05:00,28.81,28.88,28.81,28.86,43172.0,22.9587,23.0145,22.9587,22.9986,43172.0
2016-03-15 13:10:00,28.86,28.89,28.85,28.87,18800.0,22.9986,23.0225,22.9906,23.0065,18800.0
2016-03-15 13:15:00,28.88,28.93,28.88,28.93,13104.0,23.0145,23.0543,23.0145,23.0543,13104.0
2016-03-15 13:20:00,28.94,28.96,28.93,28.94,20592.0,23.0623,23.0782,23.0543,23.0623,20592.0
2016-03-15 13:25:00,28.93,28.94,28.93,28.93,9000.0,23.0543,23.0623,23.0543,23.0543,9000.0
2016-03-15 13:30:00,28.94,28.95,28.92,28.92,24296.0,23.0623,23.0703,23.0464,23.0464,24296.0
2016-03-15 13:35:00,28.91,28.93,28.91,28.92,11682.0,23.0384,23.0543,23.0384,23.0464,11682.0
2016-03-15 13:40:00,28.93,28.95,28.92,28.94,28006.0,23.0543,23.0703,23.0464,23.0623,28006.0
2016-03-15 13:45:00,28.93,28.99,28.93,28.99,73386.0,23.0543,23.1022,23.0543,23.1022,73386.0
2016-03-15 13:50:00,28.98,29.04,28.98,29.04,52428.0,23.0942,23.142,23.0942,23.142,52428.0
2016-03-15 13:55:00,29.04,29.04,29.02,29.04,35070.0,23.142,23.142,23.1261,23.142,35070.0
2016-03-15 14:00:00,29.04,29.04,29.0,29.01,42722.0,23.142,23.142,23.1101,23.1181,42722.0
2016-03-15 14:05:00,29.01,29.02,29.0,29.02,53800.0,23.1181,23.1261,23.1101,23.1261,53800.0
2016-03-15 14:10:00,29.02,29.04,29.01,29.03,30408.0,23.1261,23.142,23.1181,23.134,30408.0
2016-03-15 14:15:00,29.03,29.06,29.03,29.06,37954.0,23.134,23.1579,23.134,23.1579,37954.0
2016-03-15 14:20:00,29.06,29.15,29.06,29.15,203238.0,23.1579,23.2297,23.1579,23.2297,203238.0
2016-03-15 14:25:00,29.14,29.2,29.14,29.18,77466.0,23.2217,23.2695,23.2217,23.2536,77466.0
2016-03-15 14:30:00,29.17,29.18,29.04,29.06,50176.0,23.2456,23.2536,23.142,23.1579,50176.0
2016-03-15 14:35:00,29.06,29.15,29.06,29.13,182770.0,23.1579,23.2297,23.1579,23.2137,182770.0
2016-03-15 14:40:00,29.13,29.23,29.11,29.16,61146.0,23.2137,23.2934,23.1978,23.2376,61146.0
2016-03-15 14:45:00,29.17,29.17,29.03,29.04,17400.0,23.2456,23.2456,23.134,23.142,17400.0
2016-03-15 14:50:00,29.04,29.07,29.0,29.07,31126.0,23.142,23.1659,23.1101,23.1659,31126.0
2016-03-15 14:55:00,29.07,29.15,29.07,29.13,90934.0,23.1659,23.2297,23.1659,23.2137,90934.0
2016-03-15 15:00:00,29.13,29.13,29.0,29.01,39608.0,23.2137,23.2137,23.1101,23.1181,39608.0
2016-03-15 15:05:00,29.0,29.04,28.99,29.0,42258.0,23.1101,23.142,23.1022,23.1101,42258.0
2016-03-15 15:10:00,29.0,29.07,29.0,29.05,48208.0,23.1101,23.1659,23.1101,23.15,48208.0
2016-03-15 15:15:00,29.05,29.07,29.03,29.03,54684.0,23.15,23.1659,23.134,23.134,54684.0
2016-03-15 15:20:00,29.04,29.05,29.02,29.04,61900.0,23.142,23.15,23.1261,23.142,61900.0
2016-03-15 15:25:00,29.04,29.07,29.04,29.04,44602.0,23.142,23.1659,23.142,23.142,44602.0
2016-03-15 15:30:00,29.05,29.06,29.04,29.05,51922.0,23.15,23.1579,23.142,23.15,51922.0
2016-03-15 15:35:00,29.05,29.05,29.03,29.03,62962.0,23.15,23.15,23.134,23.134,62962.0
2016-03-15 15:40:00,29.03,29.08,29.03,29.07,88524.0,23.134,23.1739,23.134,23.1659,88524.0
2016-03-15 15:45:00,29.07,29.08,29.03,29.07,106562.0,23.1659,23.1739,23.134,23.1659,106562.0
2016-03-15 15:50:00,29.07,29.1,29.06,29.1,153706.0,23.1659,23.1898,23.1579,23.1898,153706.0
2016-03-15 15:55:00,29.09,29.13,29.08,29.1,192176.0,23.1818,23.2137,23.1739,23.1898,192176.0
2016-03-16 09:30:00,29.0,29.0,28.79,28.86,49500.0,23.1101,23.1101,22.9428,22.9986,49500.0
2016-03-16 09:35:00,28.86,28.98,28.77,28.91,140818.0,22.9986,23.0942,22.9268,23.0384,140818.0
2016-03-16 09:40:00,28.9,28.96,28.85,28.93,57448.0,23.0304,23.0782,22.9906,23.0543,57448.0
2016-03-16 09:45:00,28.95,29.0,28.89,29.0,82520.0,23.0703,23.1101,23.0225,23.1101,82520.0
2016-03-16 09:50:00,29.01,29.09,28.99,29.08,35046.0,23.1181,23.1818,23.1022,23.1739,35046.0
2016-03-16 09:55:00,29.05,29.05,28.96,28.97,14200.0,23.15,23.15,23.0782,23.0862,14200.0
2016-03-16 10:00:00,28.98,29.02,28.95,28.98,32506.0,23.0942,23.1261,23.0703,23.0942,32506.0
2016-03-16 10:05:00,28.98,29.0,28.93,28.97,25188.0,23.0942,23.1101,23.0543,23.0862,25188.0
2016-03-16 10:10:00,28.98,29.0,28.95,29.0,21096.0,23.0942,23.1101,23.0703,23.1101,21096.0
2016-03-16 10:15:00,29.0,29.0,28.97,28.98,21748.0,23.1101,23.1101,23.0862,23.0942,21748.0
2016-03-16 10:20:00,28.98,29.0,28.98,28.98,23478.0,23.0942,23.1101,23.0942,23.0942,23478.0
2016-03-16 10:25:00,28.98,29.03,28.97,28.98,37980.0,23.0942,23.134,23.0862,23.0942,37980.0
2016-03-16 10:30:00,28.99,29.01,28.97,28.99,30720.0,23.1022,23.1181,23.0862,23.1022,30720.0
2016-03-16 10:35:00,28.99,29.03,28.98,29.03,57952.0,23.1022,23.134,23.0942,23.134,57952.0
2016-03-16 10:40:00,29.03,29.21,29.03,29.21,40030.0,23.134,23.2775,23.134,23.2775,40030.0
2016-03-16 10:45:00,29.21,29.27,29.2,29.21,36326.0,23.2775,23.3253,23.2695,23.2775,36326.0
2016-03-16 10:50:00,29.21,29.22,29.2,29.21,48474.0,23.2775,23.2854,23.2695,23.2775,48474.0
2016-03-16 10:55:00,29.21,29.34,29.2,29.31,38920.0,23.2775,23.3811,23.2695,23.3572,38920.0
2016-03-16 11:00:00,29.32,29.32,29.27,29.31,25702.0,23.3651,23.3651,23.3253,23.3572,25702.0
2016-03-16 11:05:00,29.31,29.35,29.25,29.25,30146.0,23.3572,23.389,23.3093,23.3093,30146.0
2016-03-16 11:10:00,29.25,29.25,29.15,29.17,25566.0,23.3093,23.3093,23.2297,23.2456,25566.0
2016-03-16 11:15:00,29.16,29.21,29.15,29.2,28404.0,23.2376,23.2775,23.2297,23.2695,28404.0
2016-03-16 11:20:00,29.2,29.22,29.16,29.16,22410.0,23.2695,23.2854,23.2376,23.2376,22410.0
2016-03-16 11:25:00,29.16,29.18,29.16,29.18,14600.0,23.2376,23.2536,23.2376,23.2536,14600.0
2016-03-16 11:30:00,29.18,29.18,29.08,29.09,31354.0,23.2536,23.2536,23.1739,23.1818,31354.0
2016-03-16 11:35:00,29.08,29.08,29.0,29.05,29660.0,23.1739,23.1739,23.1101,23.15,29660.0
2016-03-16 11:40:00,29.06,29.06,29.04,29.04,7600.0,23.1579,23.1579,23.142,23.142,7600.0
2016-03-16 11:45:00,29.03,29.09,29.02,29.07,25770.0,23.134,23.1818,23.1261,23.1659,25770.0
2016-03-16 11:50:00,29.07,29.08,29.03,29.08,12238.0,23.1659,23.1739,23.134,23.1739,12238.0
2016-03-16 11:55:00,29.07,29.1,29.05,29.1,17518.0,23.1659,23.1898,23.15,23.1898,17518.0
2016-03-16 12:00:00,29.11,29.13,29.07,29.07,17576.0,23.1978,23.2137,23.1659,23.1659,17576.0
2016-03-16 12:05:00,29.07,29.15,29.07,29.15,19742.0,23.1659,23.2297,23.1659,23.2297,19742.0
2016-03-16 12:10:00,29.15,29.19,29.14,29.16,17884.0,23.2297,23.2615,23.2217,23.2376,17884.0
2016-03-16 12:15:00,29.15,29.15,29.12,29.12,11494.0,23.2297,23.2297,23.2057,23.2057,11494.0
2016-03-16 12:20:00,29.12,29.13,29.11,29.11,8438.0,23.2057,23.2137,23.1978,23.1978,8438.0
2016-03-16 12:25:00,29.1,29.16,29.1,29.13,12668.0,23.1898,23.2376,23.1898,23.2137,12668.0
2016-03-16 12:30:00,29.15,29.2,29.14,29.18,37912.0,23.2297,23.2695,23.2217,23.2536,37912.0
2016-03-16 12:35:00,29.18,29.21,29.17,29.18,13208.0,23.2536,23.2775,23.2456,23.2536,13208.0
2016-03-16 12:40:00,29.18,29.23,29.17,29.23,10616.0,23.2536,23.2934,23.2456,23.2934,10616.0
2016-03-16 12:45:00,29.25,29.25,29.21,29.23,15262.0,23.3093,23.3093,23.2775,23.2934,15262.0
2016-03-16 12:50:00,29.24,29.24,29.23,29.24,5782.0,23.3014,23.3014,23.2934,23.3014,5782.0
2016-03-16 12:55:00,29.24,29.25,29.22,29.24,20310.0,23.3014,23.3093,23.2854,23.3014,20310.0
2016-03-16 13:00:00,29.24,29.3,29.23,29.29,29066.0,23.3014,23.3492,23.2934,23.3412,29066.0
2016-03-16 13:05:00,29.29,29.32,29.27,29.3,20920.0,23.3412,23.3651,23.3253,23.3492,20920.0
2016-03-16 13:10:00,29.3,29.36,29.28,29.29,17548.0,23.3492,23.397,23.3333,23.3412,17548.0
2016-03-16 13:15:00,29.27,29.27,29.24,29.25,30814.0,23.3253,23.3253,23.3014,23.3093,30814.0
2016-03-16 13:20:00,29.25,29.27,29.23,29.27,17110.0,23.3093,23.3253,23.2934,23.3253,17110.0
2016-03-16 13:25:00,29.27,29.28,29.24,29.25,14900.0,23.3253,23.3333,23.3014,23.3093,14900.0
2016-03-16 13:30:00,29.24,29.24,29.21,29.24,15122.0,23.3014,23.3014,23.2775,23.3014,15122.0
2016-03-16 13:35:00,29.24,29.42,29.23,29.35,87172.0,23.3014,23.4448,23.2934,23.389,87172.0
2016-03-16 13:40:00,29.34,29.4,29.33,29.38,25194.0,23.3811,23.4289,23.3731,23.4129,25194.0
2016-03-16 13:45:00,29.38,29.42,29.36,29.41,32052.0,23.4129,23.4448,23.397,23.4369,32052.0
2016-03-16 13:50:00,29.41,29.51,29.41,29.45,44328.0,23.4369,23.5165,23.4369,23.4687,44328.0
2016-03-16 13:55:00,29.45,29.52,29.37,29.37,79816.0,23.4687,23.5245,23.405,23.405,79816.0
2016-03-16 14:00:00,29.38,29.5,29.38,29.4,64998.0,23.4129,23.5086,23.4129,23.4289,64998.0
2016-03-16 14:05:00,29.4,29.5,29.37,29.39,32360.0,23.4289,23.5086,23.405,23.4209,32360.0
2016-03-16 14:10:00,29.38,29.39,29.28,29.28,66120.0,23.4129,23.4209,23.3333,23.3333,66120.0
2016-03-16 14:15:00,29.3,29.37,29.29,29.37,32994.0,23.3492,23.405,23.3412,23.405,32994.0
2016-03-16 14:20:00,29.39,29.61,29.39,29.56,53402.0,23.4209,23.5962,23.4209,23.5564,53402.0
2016-03-16 14:25:00,29.58,29.8,29.58,29.75,62136.0,23.5723,23.7476,23.5723,23.7078,62136.0
2016-03-16 14:30:00,29.75,29.76,29.56,29.58,54318.0,23.7078,23.7158,23.5564,23.5723,54318.0
2016-03-16 14:35:00,29.58,29.63,29.56,29.63,31642.0,23.5723,23.6122,23.5564,23.6122,31642.0
2016-03-16 14:40:00,29.64,29.79,29.64,29.79,32624.0,23.6201,23.7397,23.6201,23.7397,32624.0
2016-03-16 14:45:00,29.79,29.84,29.74,29.75,48756.0,23.7397,23.7795,23.6998,23.7078,48756.0
2016-03-16 14:50:00,29.75,29.75,29.62,29.64,32924.0,23.7078,23.7078,23.6042,23.6201,32924.0
2016-03-16 14:55:00,29.65,29.65,29.56,29.56,56210.0,23.6281,23.6281,23.5564,23.5564,56210.0
2016-03-16 15:00:00,29.57,29.63,29.52,29.61,65760.0,23.5644,23.6122,23.5245,23.5962,65760.0
2016-03-16 15:05:00,29.61,29.63,29.55,29.55,67300.0,23.5962,23.6122,23.5484,23.5484,67300.0
2016-03-16 15:10:00,29.56,29.7,29.55,29.69,145162.0,23.5564,23.668,23.5484,23.66,145162.0
2016-03-16 15:15:00,29.7,29.83,29.65,29.79,89432.0,23.668,23.7715,23.6281,23.7397,89432.0
2016-03-16 15:20:00,29.79,29.8,29.73,29.78,113082.0,23.7397,23.7476,23.6919,23.7317,113082.0
2016-03-16 15:25:00,29.77,29.9,29.75,29.9,111802.0,23.7237,23.8273,23.7078,23.8273,111802.0
2016-03-16 15:30:00,29.9,29.9,29.81,29.83,124220.0,23.8273,23.8273,23.7556,23.7715,124220.0
2016-03-16 15:35:00,29.83,29.89,29.81,29.86,100958.0,23.7715,23.8194,23.7556,23.7955,100958.0
2016-03-16 15:40:00,29.86,29.95,29.8,29.95,124314.0,23.7955,23.8672,23.7476,23.8672,124314.0
2016-03-16 15:45:00,29.93,30.0,29.88,29.89,177642.0,23.8512,23.907,23.8114,23.8194,177642.0
2016-03-16 15:50:00,29.88,29.88,29.66,29.7,212822.0,23.8114,23.8114,23.6361,23.668,212822.0
2016-03-16 15:55:00,29.71,29.75,29.66,29.74,247282.0,23.6759,23.7078,23.6361,23.6998,247282.0
2016-03-17 09:30:00,27.9,28.08,27.66,27.74,971962.0,22.2335,22.377,22.0423,22.106,971962.0
2016-03-17 09:35:00,27.74,28.0,27.64,27.64,397328.0,22.106,22.3132,22.0263,22.0263,397328.0
2016-03-17 09:40:00,27.68,27.77,27.31,27.51,463606.0,22.0582,22.1299,21.7634,21.9227,463606.0
2016-03-17 09:45:00,27.5,27.83,27.39,27.6,445196.0,21.9148,22.1777,21.8271,21.9945,445196.0
2016-03-17 09:50:00,27.61,27.67,27.43,27.5,589964.0,22.0024,22.0502,21.859,21.9148,589964.0
2016-03-17 09:55:00,27.5,27.72,27.49,27.61,381520.0,21.9148,22.0901,21.9068,22.0024,381520.0
2016-03-17 10:00:00,27.63,28.0,27.61,27.88,445518.0,22.0184,22.3132,22.0024,22.2176,445518.0
2016-03-17 10:05:00,27.86,27.93,27.7,27.86,139264.0,22.2017,22.2574,22.0742,22.2017,139264.0
2016-03-17 10:10:00,27.88,28.48,27.85,28.43,908452.0,22.2176,22.6957,22.1937,22.6559,908452.0
2016-03-17 10:15:00,28.41,28.5,28.11,28.14,319232.0,22.6399,22.7117,22.4009,22.4248,319232.0
2016-03-17 10:20:00,28.14,28.17,28.02,28.16,130806.0,22.4248,22.4487,22.3292,22.4407,130806.0
2016-03-17 10:25:00,28.16,28.29,28.09,28.18,213058.0,22.4407,22.5443,22.3849,22.4567,213058.0
2016-03-17 10:30:00,28.16,28.26,28.01,28.08,160862.0,22.4407,22.5204,22.3212,22.377,160862.0
2016-03-17 10:35:00,28.09,28.28,28.05,28.09,142814.0,22.3849,22.5364,22.3531,22.3849,142814.0
2016-03-17 10:40:00,28.09,28.1,27.93,28.06,163666.0,22.3849,22.3929,22.2574,22.361,163666.0
2016-03-17 10:45:00,28.06,28.22,28.06,28.15,146484.0,22.361,22.4885,22.361,22.4328,146484.0
2016-03-17 10:50:00,28.16,28.28,28.15,28.25,128714.0,22.4407,22.5364,22.4328,22.5124,128714.0
2016-03-17 10:55:00,28.26,28.27,28.16,28.17,154162.0,22.5204,22.5284,22.4407,22.4487,154162.0
2016-03-17 11:00:00,28.16,28.22,28.06,28.12,169630.0,22.4407,22.4885,22.361,22.4088,169630.0
2016-03-17 11:05:00,28.12,28.15,27.95,28.06,108900.0,22.4088,22.4328,22.2734,22.361,108900.0
2016-03-17 11:10:00,28.05,28.15,28.04,28.09,96712.0,22.3531,22.4328,22.3451,22.3849,96712.0
2016-03-17 11:15:00,28.11,28.13,28.08,28.08,59066.0,22.4009,22.4168,22.377,22.377,59066.0
2016-03-17 11:20:00,28.07,28.13,28.06,28.09,42286.0,22.369,22.4168,22.361,22.3849,42286.0
2016-03-17 11:25:00,28.09,28.11,28.03,28.08,71348.0,22.3849,22.4009,22.3371,22.377,71348.0
2016-03-17 11:30:00,28.08,28.12,28.02,28.05,180470.0,22.377,22.4088,22.3292,22.3531,180470.0
2016-03-17 11:35:00,28.05,28.06,27.91,27.92,110618.0,22.3531,22.361,22.2415,22.2495,110618.0
2016-03-17 11:40:00,27.91,27.97,27.85,27.9,52764.0,22.2415,22.2893,22.1937,22.2335,52764.0
2016-03-17 11:45:00,27.9,27.91,27.73,27.78,38464.0,22.2335,22.2415,22.0981,22.1379,38464.0
2016-03-17 11:50:00,27.77,27.77,27.71,27.75,51708.0,22.1299,22.1299,22.0821,22.114,51708.0
2016-03-17 11:55:00,27.75,27.88,27.75,27.79,99860.0,22.114,22.2176,22.114,22.1459,99860.0
2016-03-17 12:00:00,27.77,27.77,27.58,27.58,73554.0,22.1299,22.1299,21.9785,21.9785,73554.0
2016-03-17 12:05:00,27.59,27.65,27.57,27.61,61118.0,21.9865,22.0343,21.9706,22.0024,61118.0
2016-03-17 12:10:00,27.62,27.72,27.61,27.67,120138.0,22.0104,22.0901,22.0024,22.0502,120138.0
2016-03-17 12:15:00,27.67,27.82,27.64,27.77,91572.0,22.0502,22.1698,22.0263,22.1299,91572.0
2016-03-17 12:20:00,27.77,27.88,27.76,27.8,74412.0,22.1299,22.2176,22.122,22.1538,74412.0
2016-03-17 12:25:00,27.8,27.9,27.79,27.83,72128.0,22.1538,22.2335,22.1459,22.1777,72128.0
2016-03-17 12:30:00,27.84,27.88,27.76,27.82,106384.0,22.1857,22.2176,22.122,22.1698,106384.0
2016-03-17 12:35:00,27.82,27.83,27.74,27.79,90480.0,22.1698,22.1777,22.106,22.1459,90480.0
2016-03-17 12:40:00,27.79,27.93,27.78,27.91,59774.0,22.1459,22.2574,22.1379,22.2415,59774.0
2016-03-17 12:45:00,27.93,27.97,27.89,27.95,54384.0,22.2574,22.2893,22.2256,22.2734,54384.0
2016-03-17 12:50:00,27.93,27.99,27.92,27.96,58326.0,22.2574,22.3053,22.2495,22.2813,58326.0
2016-03-17 12:55:00,27.97,28.0,27.95,27.96,61396.0,22.2893,22.3132,22.2734,22.2813,61396.0
2016-03-17 13:00:00,27.97,28.0,27.93,27.96,91896.0,22.2893,22.3132,22.2574,22.2813,91896.0
2016-03-17 13:05:00,27.96,28.0,27.93,27.95,62166.0,22.2813,22.3132,22.2574,22.2734,62166.0
2016-03-17 13:10:00,27.95,27.98,27.85,27.91,70592.0,22.2734,22.2973,22.1937,22.2415,70592.0
2016-03-17 13:15:00,27.91,27.94,27.86,27.88,46650.0,22.2415,22.2654,22.2017,22.2176,46650.0
2016-03-17 13:20:00,27.88,27.9,27.85,27.86,40612.0,22.2176,22.2335,22.1937,22.2017,40612.0
2016-03-17 13:25:00,27.87,27.95,27.86,27.94,45614.0,22.2096,22.2734,22.2017,22.2654,45614.0
2016-03-17 13:30:00,27.93,28.0,27.92,28.0,54260.0,22.2574,22.3132,22.2495,22.3132,54260.0
2016-03-17 13:35:00,28.0,28.0,27.93,27.98,38642.0,22.3132,22.3132,22.2574,22.2973,38642.0
2016-03-17 13:40:00,27.98,28.0,27.98,28.0,38992.0,22.2973,22.3132,22.2973,22.3132,38992.0
2016-03-17 13:45:00,27.99,28.0,27.97,27.98,65842.0,22.3053,22.3132,22.2893,22.2973,65842.0
2016-03-17 13:50:00,27.98,28.08,27.98,28.07,131212.0,22.2973,22.377,22.2973,22.369,131212.0
2016-03-17 13:55:00,28.08,28.08,28.03,28.05,59732.0,22.377,22.377,22.3371,22.3531,59732.0
2016-03-17 14:00:00,28.06,28.13,28.02,28.13,61568.0,22.361,22.4168,22.3292,22.4168,61568.0
2016-03-17 14:05:00,28.12,28.13,28.08,28.09,52734.0,22.4088,22.4168,22.377,22.3849,52734.0
2016-03-17 14:10:00,28.09,28.22,28.09,28.21,92280.0,22.3849,22.4885,22.3849,22.4806,92280.0
2016-03-17 14:15:00,28.21,28.37,28.2,28.25,77414.0,22.4806,22.6081,22.4726,22.5124,77414.0
2016-03-17 14:20:00,28.23,28.27,28.21,28.23,62438.0,22.4965,22.5284,22.4806,22.4965,62438.0
2016-03-17 14:25:00,28.24,28.24,28.17,28.17,41342.0,22.5045,22.5045,22.4487,22.4487,41342.0
2016-03-17 14:30:00,28.16,28.18,28.1,28.11,59808.0,22.4407,22.4567,22.3929,22.4009,59808.0
2016-03-17 14:35:00,28.11,28.13,28.07,28.09,74404.0,22.4009,22.4168,22.369,22.3849,74404.0
2016-03-17 14:40:00,28.08,28.12,28.06,28.06,55264.0,22.377,22.4088,22.361,22.361,55264.0
2016-03-17 14:45:00,28.06,28.08,28.04,28.05,58832.0,22.361,22.377,22.3451,22.3531,58832.0
2016-03-17 14:50:00,28.05,28.12,28.05,28.11,64800.0,22.3531,22.4088,22.3531,22.4009,64800.0
2016-03-17 14:55:00,28.11,28.11,27.99,27.99,62256.0,22.4009,22.4009,22.3053,22.3053,62256.0
2016-03-17 15:00:00,27.99,28.04,27.96,28.0,74580.0,22.3053,22.3451,22.2813,22.3132,74580.0
2016-03-17 15:05:00,28.01,28.02,27.96,27.98,64386.0,22.3212,22.3292,22.2813,22.2973,64386.0
2016-03-17 15:10:00,27.97,28.04,27.96,28.03,87598.0,22.2893,22.3451,22.2813,22.3371,87598.0
2016-03-17 15:15:00,28.03,28.03,27.95,27.95,76754.0,22.3371,22.3371,22.2734,22.2734,76754.0
2016-03-17 15:20:00,27.95,27.98,27.92,27.95,149464.0,22.2734,22.2973,22.2495,22.2734,149464.0
2016-03-17 15:25:00,27.95,27.95,27.85,27.86,129088.0,22.2734,22.2734,22.1937,22.2017,129088.0
2016-03-17 15:30:00,27.85,27.95,27.85,27.93,122264.0,22.1937,22.2734,22.1937,22.2574,122264.0
2016-03-17 15:35:00,27.93,28.03,27.93,28.03,163852.0,22.2574,22.3371,22.2574,22.3371,163852.0
2016-03-17 15:40:00,28.03,28.04,28.0,28.03,216358.0,22.3371,22.3451,22.3132,22.3371,216358.0
2016-03-17 15:45:00,28.03,28.06,28.01,28.02,165922.0,22.3371,22.361,22.3212,22.3292,165922.0
2016-03-17 15:50:00,28.01,28.02,27.91,27.93,236626.0,22.3212,22.3292,22.2415,22.2574,236626.0
2016-03-17 15:55:00,27.93,27.93,27.86,27.88,454830.0,22.2574,22.2574,22.2017,22.2176,454830.0
2016-03-18 09:30:00,28.09,28.12,28.04,28.05,281504.0,22.3849,22.4088,22.3451,22.3531,281504.0
2016-03-18 09:35:00,28.08,28.11,27.98,28.07,67214.0,22.377,22.4009,22.2973,22.369,67214.0
2016-03-18 09:40:00,28.06,28.1,27.95,27.95,82686.0,22.361,22.3929,22.2734,22.2734,82686.0
2016-03-18 09:45:00,27.95,28.1,27.92,28.0,96368.0,22.2734,22.3929,22.2495,22.3132,96368.0
2016-03-18 09:50:00,28.0,28.26,27.89,28.25,54102.0,22.3132,22.5204,22.2256,22.5124,54102.0
2016-03-18 09:55:00,28.27,28.32,28.14,28.22,123606.0,22.5284,22.5682,22.4248,22.4885,123606.0
2016-03-18 10:00:00,28.24,28.4,28.24,28.31,86040.0,22.5045,22.632,22.5045,22.5603,86040.0
2016-03-18 10:05:00,28.32,28.48,28.31,28.46,83294.0,22.5682,22.6957,22.5603,22.6798,83294.0
2016-03-18 10:10:00,28.47,28.77,28.47,28.75,235930.0,22.6878,22.9268,22.6878,22.9109,235930.0
2016-03-18 10:15:00,28.76,28.89,28.74,28.81,160676.0,22.9189,23.0225,22.9029,22.9587,160676.0
2016-03-18 10:20:00,28.78,29.0,28.73,28.99,235220.0,22.9348,23.1101,22.895,23.1022,235220.0
2016-03-18 10:25:00,28.98,28.99,28.82,28.88,125488.0,23.0942,23.1022,22.9667,23.0145,125488.0
2016-03-18 10:30:00,28.89,29.05,28.85,29.05,117934.0,23.0225,23.15,22.9906,23.15,117934.0
2016-03-18 10:35:00,29.05,29.06,28.89,28.91,103012.0,23.15,23.1579,23.0225,23.0384,103012.0
2016-03-18 10:40:00,28.9,28.96,28.88,28.91,100632.0,23.0304,23.0782,23.0145,23.0384,100632.0
2016-03-18 10:45:00,28.91,29.0,28.86,29.0,260284.0,23.0384,23.1101,22.9986,23.1101,260284.0
2016-03-18 10:50:00,29.0,29.0,28.91,28.97,110966.0,23.1101,23.1101,23.0384,23.0862,110966.0
2016-03-18 10:55:00,28.97,29.02,28.91,29.0,98982.0,23.0862,23.1261,23.0384,23.1101,98982.0
2016-03-18 11:00:00,29.0,29.0,28.97,28.99,71902.0,23.1101,23.1101,23.0862,23.1022,71902.0
2016-03-18 11:05:00,28.99,29.01,28.95,28.95,41358.0,23.1022,23.1181,23.0703,23.0703,41358.0
2016-03-18 11:10:00,28.93,28.96,28.83,28.83,29140.0,23.0543,23.0782,22.9746,22.9746,29140.0
2016-03-18 11:15:00,28.82,28.9,28.8,28.85,39316.0,22.9667,23.0304,22.9507,22.9906,39316.0
2016-03-18 11:20:00,28.84,28.93,28.79,28.92,25916.0,22.9826,23.0543,22.9428,23.0464,25916.0
2016-03-18 11:25:00,28.92,28.92,28.76,28.76,24578.0,23.0464,23.0464,22.9189,22.9189,24578.0
2016-03-18 11:30:00,28.77,28.82,28.64,28.68,91974.0,22.9268,22.9667,22.8232,22.8551,91974.0
2016-03-18 11:35:00,28.68,28.81,28.68,28.76,40858.0,22.8551,22.9587,22.8551,22.9189,40858.0
2016-03-18 11:40:00,28.77,28.8,28.73,28.74,52614.0,22.9268,22.9507,22.895,22.9029,52614.0
2016-03-18 11:45:00,28.74,28.77,28.7,28.76,18202.0,22.9029,22.9268,22.8711,22.9189,18202.0
2016-03-18 11:50:00,28.75,28.84,28.75,28.81,58536.0,22.9109,22.9826,22.9109,22.9587,58536.0
2016-03-18 11:55:00,28.82,28.82,28.72,28.81,50442.0,22.9667,22.9667,22.887,22.9587,50442.0
2016-03-18 12:00:00,28.79,28.82,28.78,28.79,32950.0,22.9428,22.9667,22.9348,22.9428,32950.0
2016-03-18 12:05:00,28.8,28.81,28.75,28.75,12610.0,22.9507,22.9587,22.9109,22.9109,12610.0
2016-03-18 12:10:00,28.75,28.8,28.71,28.73,38756.0,22.9109,22.9507,22.879,22.895,38756.0
2016-03-18 12:15:00,28.72,28.78,28.7,28.78,16308.0,22.887,22.9348,22.8711,22.9348,16308.0
2016-03-18 12:20:00,28.79,28.84,28.77,28.84,15456.0,22.9428,22.9826,22.9268,22.9826,15456.0
2016-03-18 12:25:00,28.84,28.84,28.8,28.8,12408.0,22.9826,22.9826,22.9507,22.9507,12408.0
2016-03-18 12:30:00,28.8,28.8,28.69,28.7,42420.0,22.9507,22.9507,22.8631,22.8711,42420.0
2016-03-18 12:35:00,28.7,28.71,28.67,28.68,29590.0,22.8711,22.879,22.8471,22.8551,29590.0
2016-03-18 12:40:00,28.68,28.68,28.65,28.66,29190.0,22.8551,22.8551,22.8312,22.8392,29190.0
2016-03-18 12:45:00,28.66,28.75,28.66,28.73,61344.0,22.8392,22.9109,22.8392,22.895,61344.0
2016-03-18 12:50:00,28.72,28.74,28.68,28.72,28962.0,22.887,22.9029,22.8551,22.887,28962.0
2016-03-18 12:55:00,28.73,28.73,28.68,28.68,30154.0,22.895,22.895,22.8551,22.8551,30154.0
2016-03-18 13:00:00,28.67,28.68,28.6,28.66,50974.0,22.8471,22.8551,22.7914,22.8392,50974.0
2016-03-18 13:05:00,28.66,28.69,28.63,28.63,22376.0,22.8392,22.8631,22.8153,22.8153,22376.0
2016-03-18 13:10:00,28.63,28.65,28.59,28.61,20486.0,22.8153,22.8312,22.7834,22.7993,20486.0
2016-03-18 13:15:00,28.6,28.62,28.53,28.54,31706.0,22.7914,22.8073,22.7356,22.7435,31706.0
2016-03-18 13:20:00,28.54,28.55,28.49,28.51,37008.0,22.7435,22.7515,22.7037,22.7196,37008.0
2016-03-18 13:25:00,28.51,28.53,28.47,28.47,36382.0,22.7196,22.7356,22.6878,22.6878,36382.0
2016-03-18 13:30:00,28.48,28.5,28.43,28.43,38138.0,22.6957,22.7117,22.6559,22.6559,38138.0
2016-03-18 13:35:00,28.44,28.46,28.43,28.43,46446.0,22.6639,22.6798,22.6559,22.6559,46446.0
2016-03-18 13:40:00,28.43,28.45,28.41,28.45,45354.0,22.6559,22.6718,22.6399,22.6718,45354.0
2016-03-18 13:45:00,28.46,28.58,28.46,28.58,30544.0,22.6798,22.7754,22.6798,22.7754,30544.0
2016-03-18 13:50:00,28.58,28.61,28.57,28.6,52382.0,22.7754,22.7993,22.7675,22.7914,52382.0
2016-03-18 13:55:00,28.59,28.61,28.57,28.59,68322.0,22.7834,22.7993,22.7675,22.7834,68322.0
2016-03-18 14:00:00,28.59,28.59,28.46,28.47,61478.0,22.7834,22.7834,22.6798,22.6878,61478.0
2016-03-18 14:05:00,28.47,28.47,28.42,28.42,61678.0,22.6878,22.6878,22.6479,22.6479,61678.0
2016-03-18 14:10:00,28.41,28.46,28.4,28.45,64654.0,22.6399,22.6798,22.632,22.6718,64654.0
2016-03-18 14:15:00,28.45,28.45,28.34,28.35,50374.0,22.6718,22.6718,22.5842,22.5921,50374.0
2016-03-18 14:20:00,28.34,28.43,28.32,28.4,42040.0,22.5842,22.6559,22.5682,22.632,42040.0
2016-03-18 14:25:00,28.41,28.41,28.36,28.36,39208.0,22.6399,22.6399,22.6001,22.6001,39208.0
2016-03-18 14:30:00,28.37,28.38,28.31,28.31,61506.0,22.6081,22.616,22.5603,22.5603,61506.0
2016-03-18 14:35:00,28.3,28.35,28.29,28.32,43034.0,22.5523,22.5921,22.5443,22.5682,43034.0
2016-03-18 14:40:00,28.32,28.35,28.3,28.3,33416.0,22.5682,22.5921,22.5523,22.5523,33416.0
2016-03-18 14:45:00,28.31,28.31,28.24,28.3,51418.0,22.5603,22.5603,22.5045,22.5523,51418.0
2016-03-18 14:50:00,28.3,28.33,28.19,28.19,65054.0,22.5523,22.5762,22.4646,22.4646,65054.0
2016-03-18 14:55:00,28.18,28.2,28.13,28.13,79292.0,22.4567,22.4726,22.4168,22.4168,79292.0
2016-03-18 15:00:00,28.12,28.18,28.11,28.18,100716.0,22.4088,22.4567,22.4009,22.4567,100716.0
2016-03-18 15:05:00,28.17,28.31,28.17,28.26,83362.0,22.4487,22.5603,22.4487,22.5204,83362.0
2016-03-18 15:10:00,28.25,28.31,28.2,28.31,70356.0,22.5124,22.5603,22.4726,22.5603,70356.0
2016-03-18 15:15:00,28.3,28.31,28.23,28.24,80182.0,22.5523,22.5603,22.4965,22.5045,80182.0
2016-03-18 15:20:00,28.24,28.28,28.18,28.28,79284.0,22.5045,22.5364,22.4567,22.5364,79284.0
2016-03-18 15:25:00,28.29,28.3,28.23,28.27,106736.0,22.5443,22.5523,22.4965,22.5284,106736.0
2016-03-18 15:30:00,28.28,28.3,28.24,28.25,156016.0,22.5364,22.5523,22.5045,22.5124,156016.0
2016-03-18 15:35:00,28.24,28.32,28.24,28.31,109952.0,22.5045,22.5682,22.5045,22.5603,109952.0
2016-03-18 15:40:00,28.31,28.35,28.29,28.33,85356.0,22.5603,22.5921,22.5443,22.5762,85356.0
2016-03-18 15:45:00,28.33,28.52,28.33,28.42,195428.0,22.5762,22.7276,22.5762,22.6479,195428.0
2016-03-18 15:50:00,28.42,28.43,28.39,28.4,150764.0,22.6479,22.6559,22.624,22.632,150764.0
2016-03-18 15:55:00,28.41,28.43,28.36,28.36,332416.0,22.6399,22.6559,22.6001,22.6001,332416.0
2016-03-21 09:30:00,28.38,28.61,28.38,28.61,81112.0,22.616,22.7993,22.616,22.7993,81112.0
2016-03-21 09:35:00,28.65,28.75,28.61,28.67,22034.0,22.8312,22.9109,22.7993,22.8471,22034.0
2016-03-21 09:40:00,28.69,28.85,28.69,28.84,51600.0,22.8631,22.9906,22.8631,22.9826,51600.0
2016-03-21 09:45:00,28.84,28.85,28.56,28.58,105054.0,22.9826,22.9906,22.7595,22.7754,105054.0
2016-03-21 09:50:00,28.59,28.65,28.56,28.58,91824.0,22.7834,22.8312,22.7595,22.7754,91824.0
2016-03-21 09:55:00,28.58,28.61,28.52,28.56,58932.0,22.7754,22.7993,22.7276,22.7595,58932.0
2016-03-21 10:00:00,28.55,28.58,28.51,28.56,44820.0,22.7515,22.7754,22.7196,22.7595,44820.0
2016-03-21 10:05:00,28.56,28.56,28.48,28.49,26800.0,22.7595,22.7595,22.6957,22.7037,26800.0
2016-03-21 10:10:00,28.49,28.49,28.43,28.47,24686.0,22.7037,22.7037,22.6559,22.6878,24686.0
2016-03-21 10:15:00,28.45,28.48,28.41,28.45,19986.0,22.6718,22.6957,22.6399,22.6718,19986.0
2016-03-21 10:20:00,28.47,28.49,28.43,28.48,21220.0,22.6878,22.7037,22.6559,22.6957,21220.0
2016-03-21 10:25:00,28.5,28.57,28.41,28.41,64764.0,22.7117,22.7675,22.6399,22.6399,64764.0
2016-03-21 10:30:00,28.43,28.43,28.31,28.34,29100.0,22.6559,22.6559,22.5603,22.5842,29100.0
2016-03-21 10:35:00,28.36,28.41,28.33,28.37,27064.0,22.6001,22.6399,22.5762,22.6081,27064.0
2016-03-21 10:40:00,28.39,28.42,28.33,28.35,18002.0,22.624,22.6479,22.5762,22.5921,18002.0
2016-03-21 10:45:00,28.32,28.36,28.31,28.31,47760.0,22.5682,22.6001,22.5603,22.5603,47760.0
2016-03-21 10:50:00,28.31,28.32,28.25,28.26,11462.0,22.5603,22.5682,22.5124,22.5204,11462.0
2016-03-21 10:55:00,28.26,28.3,28.25,28.25,16124.0,22.5204,22.5523,22.5124,22.5124,16124.0
2016-03-21 11:00:00,28.25,28.31,28.25,28.31,11964.0,22.5124,22.5603,22.5124,22.5603,11964.0
2016-03-21 11:05:00,28.29,28.34,28.29,28.32,12432.0,22.5443,22.5842,22.5443,22.5682,12432.0
2016-03-21 11:10:00,28.31,28.36,28.28,28.35,87154.0,22.5603,22.6001,22.5364,22.5921,87154.0
2016-03-21 11:15:00,28.36,28.45,28.36,28.42,27880.0,22.6001,22.6718,22.6001,22.6479,27880.0
2016-03-21 11:20:00,28.43,28.43,28.4,28.41,14400.0,22.6559,22.6559,22.632,22.6399,14400.0
2016-03-21 11:25:00,28.41,28.43,28.41,28.43,15190.0,22.6399,22.6559,22.6399,22.6559,15190.0
2016-03-21 11:30:00,28.43,28.44,28.36,28.43,27238.0,22.6559,22.6639,22.6001,22.6559,27238.0
2016-03-21 11:35:00,28.45,28.5,28.38,28.38,76568.0,22.6718,22.7117,22.616,22.616,76568.0
2016-03-21 11:40:00,28.39,28.41,28.37,28.39,48402.0,22.624,22.6399,22.6081,22.624,48402.0
2016-03-21 11:45:00,28.39,28.39,28.35,28.36,69662.0,22.624,22.624,22.5921,22.6001,69662.0
2016-03-21 11:50:00,28.36,28.39,28.34,28.38,56362.0,22.6001,22.624,22.5842,22.616,56362.0
2016-03-21 11:55:00,28.39,28.48,28.39,28.41,26692.0,22.624,22.6957,22.624,22.6399,26692.0
2016-03-21 12:00:00,28.41,28.42,28.38,28.4,24584.0,22.6399,22.6479,22.616,22.632,24584.0
2016-03-21 12:05:00,28.41,28.47,28.41,28.45,24918.0,22.6399,22.6878,22.6399,22.6718,24918.0
2016-03-21 12:10:00,28.45,28.46,28.41,28.42,25778.0,22.6718,22.6798,22.6399,22.6479,25778.0
2016-03-21 12:15:00,28.42,28.43,28.33,28.34,16114.0,22.6479,22.6559,22.5762,22.5842,16114.0
2016-03-21 12:20:00,28.34,28.41,28.34,28.41,20906.0,22.5842,22.6399,22.5842,22.6399,20906.0
2016-03-21 12:25:00,28.41,28.42,28.38,28.38,17070.0,22.6399,22.6479,22.616,22.616,17070.0
2016-03-21 12:30:00,28.38,28.4,28.36,28.36,13708.0,22.616,22.632,22.6001,22.6001,13708.0
2016-03-21 12:35:00,28.36,28.38,28.36,28.38,12206.0,22.6001,22.616,22.6001,22.616,12206.0
2016-03-21 12:40:00,28.37,28.38,28.35,28.38,15800.0,22.6081,22.616,22.5921,22.616,15800.0
2016-03-21 12:45:00,28.39,28.4,28.38,28.4,8868.0,22.624,22.632,22.616,22.632,8868.0
2016-03-21 12:50:00,28.4,28.44,28.38,28.39,37342.0,22.632,22.6639,22.616,22.624,37342.0
2016-03-21 12:55:00,28.39,28.4,28.35,28.36,36188.0,22.624,22.632,22.5921,22.6001,36188.0
2016-03-21 13:00:00,28.35,28.37,28.31,28.33,26014.0,22.5921,22.6081,22.5603,22.5762,26014.0
2016-03-21 13:05:00,28.33,28.35,28.3,28.33,11136.0,22.5762,22.5921,22.5523,22.5762,11136.0
2016-03-21 13:10:00,28.33,28.37,28.33,28.35,28218.0,22.5762,22.6081,22.5762,22.5921,28218.0
2016-03-21 13:15:00,28.36,28.41,28.36,28.4,24512.0,22.6001,22.6399,22.6001,22.632,24512.0
2016-03-21 13:20:00,28.4,28.41,28.36,28.4,40506.0,22.632,22.6399,22.6001,22.632,40506.0
2016-03-21 13:25:00,28.39,28.46,28.39,28.46,32584.0,22.624,22.6798,22.624,22.6798,32584.0
2016-03-21 13:30:00,28.47,28.48,28.44,28.45,31232.0,22.6878,22.6957,22.6639,22.6718,31232.0
2016-03-21 13:35:00,28.45,28.45,28.39,28.39,29782.0,22.6718,22.6718,22.624,22.624,29782.0
2016-03-21 13:40:00,28.39,28.43,28.38,28.41,19786.0,22.624,22.6559,22.616,22.6399,19786.0
2016-03-21 13:45:00,28.42,28.42,28.36,28.39,24300.0,22.6479,22.6479,22.6001,22.624,24300.0
2016-03-21 13:50:00,28.4,28.4,28.36,28.36,20960.0,22.632,22.632,22.6001,22.6001,20960.0
2016-03-21 13:55:00,28.36,28.37,28.31,28.35,30270.0,22.6001,22.6081,22.5603,22.5921,30270.0
2016-03-21 14:00:00,28.35,28.36,28.32,28.33,26704.0,22.5921,22.6001,22.5682,22.5762,26704.0
2016-03-21 14:05:00,28.33,28.35,28.3,28.32,30712.0,22.5762,22.5921,22.5523,22.5682,30712.0
2016-03-21 14:10:00,28.33,28.35,28.29,28.3,32874.0,22.5762,22.5921,22.5443,22.5523,32874.0
2016-03-21 14:15:00,28.3,28.35,28.3,28.34,30574.0,22.5523,22.5921,22.5523,22.5842,30574.0
2016-03-21 14:20:00,28.34,28.37,28.33,28.36,21218.0,22.5842,22.6081,22.5762,22.6001,21218.0
2016-03-21 14:25:00,28.36,28.36,28.33,28.36,28076.0,22.6001,22.6001,22.5762,22.6001,28076.0
2016-03-21 14:30:00,28.36,28.38,28.34,28.35,36104.0,22.6001,22.616,22.5842,22.5921,36104.0
2016-03-21 14:35:00,28.35,28.37,28.28,28.36,56542.0,22.5921,22.6081,22.5364,22.6001,56542.0
2016-03-21 14:40:00,28.36,28.4,28.36,28.4,23162.0,22.6001,22.632,22.6001,22.632,23162.0
2016-03-21 14:45:00,28.4,28.4,28.35,28.36,22194.0,22.632,22.632,22.5921,22.6001,22194.0
2016-03-21 14:50:00,28.38,28.42,28.36,28.4,20682.0,22.616,22.6479,22.6001,22.632,20682.0
2016-03-21 14:55:00,28.4,28.41,28.36,28.38,31650.0,22.632,22.6399,22.6001,22.616,31650.0
2016-03-21 15:00:00,28.38,28.4,28.34,28.35,79572.0,22.616,22.632,22.5842,22.5921,79572.0
2016-03-21 15:05:00,28.35,28.43,28.35,28.43,23084.0,22.5921,22.6559,22.5921,22.6559,23084.0
2016-03-21 15:10:00,28.44,28.47,28.41,28.41,35624.0,22.6639,22.6878,22.6399,22.6399,35624.0
2016-03-21 15:15:00,28.4,28.4,28.38,28.38,35906.0,22.632,22.632,22.616,22.616,35906.0
2016-03-21 15:20:00,28.38,28.39,28.32,28.35,77448.0,22.616,22.624,22.5682,22.5921,77448.0
2016-03-21 15:25:00,28.35,28.37,28.32,28.33,85240.0,22.5921,22.6081,22.5682,22.5762,85240.0
2016-03-21 15:30:00,28.33,28.41,28.32,28.4,47832.0,22.5762,22.6399,22.5682,22.632,47832.0
2016-03-21 15:35:00,28.41,28.41,28.36,28.38,51722.0,22.6399,22.6399,22.6001,22.616,51722.0
2016-03-21 15:40:00,28.38,28.39,28.34,28.35,74776.0,22.616,22.624,22.5842,22.5921,74776.0
2016-03-21 15:45:00,28.36,28.38,28.35,28.38,115610.0,22.6001,22.616,22.5921,22.616,115610.0
2016-03-21 15:50:00,28.38,28.41,28.33,28.35,101852.0,22.616,22.6399,22.5762,22.5921,101852.0
2016-03-21 15:55:00,28.35,28.42,28.35,28.37,152840.0,22.5921,22.6479,22.5921,22.6081,152840.0
2016-03-22 09:30:00,28.39,28.43,28.25,28.32,69812.0,22.624,22.6559,22.5124,22.5682,69812.0
2016-03-22 09:35:00,28.34,28.38,28.31,28.31,16558.0,22.5842,22.616,22.5603,22.5603,16558.0
2016-03-22 09:40:00,28.27,28.29,28.06,28.11,41344.0,22.5284,22.5443,22.361,22.4009,41344.0
2016-03-22 09:45:00,28.12,28.13,27.95,27.96,12666.0,22.4088,22.4168,22.2734,22.2813,12666.0
2016-03-22 09:50:00,27.96,28.02,27.91,27.96,68850.0,22.2813,22.3292,22.2415,22.2813,68850.0
2016-03-22 09:55:00,27.95,28.1,27.95,28.1,24746.0,22.2734,22.3929,22.2734,22.3929,24746.0
2016-03-22 10:00:00,28.15,28.24,28.13,28.17,18400.0,22.4328,22.5045,22.4168,22.4487,18400.0
2016-03-22 10:05:00,28.19,28.19,28.08,28.08,23956.0,22.4646,22.4646,22.377,22.377,23956.0
2016-03-22 10:10:00,28.1,28.17,28.08,28.12,13000.0,22.3929,22.4487,22.377,22.4088,13000.0
2016-03-22 10:15:00,28.11,28.2,28.08,28.2,93870.0,22.4009,22.4726,22.377,22.4726,93870.0
2016-03-22 10:20:00,28.17,28.25,28.17,28.21,26376.0,22.4487,22.5124,22.4487,22.4806,26376.0
2016-03-22 10:25:00,28.22,28.3,28.21,28.28,22316.0,22.4885,22.5523,22.4806,22.5364,22316.0
2016-03-22 10:30:00,28.29,28.29,28.25,28.27,9058.0,22.5443,22.5443,22.5124,22.5284,9058.0
2016-03-22 10:35:00,28.27,28.37,28.25,28.36,15400.0,22.5284,22.6081,22.5124,22.6001,15400.0
2016-03-22 10:40:00,28.36,28.36,28.32,28.36,15500.0,22.6001,22.6001,22.5682,22.6001,15500.0
2016-03-22 10:45:00,28.34,28.39,28.34,28.36,14546.0,22.5842,22.624,22.5842,22.6001,14546.0
2016-03-22 10:50:00,28.36,28.38,28.32,28.32,9800.0,22.6001,22.616,22.5682,22.5682,9800.0
2016-03-22 10:55:00,28.33,28.33,28.3,28.31,4388.0,22.5762,22.5762,22.5523,22.5603,4388.0
2016-03-22 11:00:00,28.31,28.31,28.27,28.27,5560.0,22.5603,22.5603,22.5284,22.5284,5560.0
2016-03-22 11:05:00,28.28,28.3,28.26,28.28,2622.0,22.5364,22.5523,22.5204,22.5364,2622.0
2016-03-22 11:10:00,28.28,28.28,28.23,28.23,7300.0,22.5364,22.5364,22.4965,22.4965,7300.0
2016-03-22 11:15:00,28.25,28.33,28.25,28.29,15800.0,22.5124,22.5762,22.5124,22.5443,15800.0
2016-03-22 11:20:00,28.28,28.29,28.2,28.21,109382.0,22.5364,22.5443,22.4726,22.4806,109382.0
2016-03-22 11:25:00,28.22,28.28,28.22,28.26,26440.0,22.4885,22.5364,22.4885,22.5204,26440.0
2016-03-22 11:30:00,28.26,28.27,28.24,28.25,9878.0,22.5204,22.5284,22.5045,22.5124,9878.0
2016-03-22 11:35:00,28.25,28.29,28.25,28.28,6800.0,22.5124,22.5443,22.5124,22.5364,6800.0
2016-03-22 11:40:00,28.28,28.3,28.24,28.24,16200.0,22.5364,22.5523,22.5045,22.5045,16200.0
2016-03-22 11:45:00,28.24,28.27,28.21,28.22,68566.0,22.5045,22.5284,22.4806,22.4885,68566.0
2016-03-22 11:50:00,28.22,28.24,28.21,28.21,7250.0,22.4885,22.5045,22.4806,22.4806,7250.0
2016-03-22 11:55:00,28.2,28.25,28.18,28.25,5146.0,22.4726,22.5124,22.4567,22.5124,5146.0
2016-03-22 12:00:00,28.25,28.28,28.25,28.25,9114.0,22.5124,22.5364,22.5124,22.5124,9114.0
2016-03-22 12:05:00,28.26,28.27,28.24,28.25,5860.0,22.5204,22.5284,22.5045,22.5124,5860.0
2016-03-22 12:10:00,28.25,28.25,28.21,28.22,11700.0,22.5124,22.5124,22.4806,22.4885,11700.0
2016-03-22 12:15:00,28.22,28.24,28.2,28.21,10820.0,22.4885,22.5045,22.4726,22.4806,10820.0
2016-03-22 12:20:00,28.22,28.24,28.21,28.23,3600.0,22.4885,22.5045,22.4806,22.4965,3600.0
2016-03-22 12:25:00,28.24,28.27,28.22,28.26,13862.0,22.5045,22.5284,22.4885,22.5204,13862.0
2016-03-22 12:30:00,28.25,28.26,28.23,28.25,12718.0,22.5124,22.5204,22.4965,22.5124,12718.0
2016-03-22 12:35:00,28.25,28.25,28.2,28.2,30694.0,22.5124,22.5124,22.4726,22.4726,30694.0
2016-03-22 12:40:00,28.19,28.21,28.18,28.2,15710.0,22.4646,22.4806,22.4567,22.4726,15710.0
2016-03-22 12:45:00,28.2,28.2,28.12,28.15,27422.0,22.4726,22.4726,22.4088,22.4328,27422.0
2016-03-22 12:50:00,28.15,28.16,28.15,28.15,5026.0,22.4328,22.4407,22.4328,22.4328,5026.0
2016-03-22 12:55:00,28.17,28.27,28.16,28.27,20822.0,22.4487,22.5284,22.4407,22.5284,20822.0
2016-03-22 13:00:00,28.25,28.27,28.22,28.27,12666.0,22.5124,22.5284,22.4885,22.5284,12666.0
2016-03-22 13:05:00,28.27,28.29,28.25,28.27,11072.0,22.5284,22.5443,22.5124,22.5284,11072.0
2016-03-22 13:10:00,28.26,28.26,28.16,28.21,50666.0,22.5204,22.5204,22.4407,22.4806,50666.0
2016-03-22 13:15:00,28.21,28.22,28.18,28.21,19676.0,22.4806,22.4885,22.4567,22.4806,19676.0
2016-03-22 13:20:00,28.17,28.17,28.11,28.14,26036.0,22.4487,22.4487,22.4009,22.4248,26036.0
2016-03-22 13:25:00,28.15,28.15,28.12,28.14,19080.0,22.4328,22.4328,22.4088,22.4248,19080.0
2016-03-22 13:30:00,28.13,28.16,28.09,28.16,21474.0,22.4168,22.4407,22.3849,22.4407,21474.0
2016-03-22 13:35:00,28.17,28.18,28.12,28.13,20944.0,22.4487,22.4567,22.4088,22.4168,20944.0
2016-03-22 13:40:00,28.11,28.11,28.06,28.06,17536.0,22.4009,22.4009,22.361,22.361,17536.0
2016-03-22 13:45:00,28.06,28.1,28.05,28.09,14904.0,22.361,22.3929,22.3531,22.3849,14904.0
2016-03-22 13:50:00,28.1,28.11,28.06,28.06,25848.0,22.3929,22.4009,22.361,22.361,25848.0
2016-03-22 13:55:00,28.05,28.06,28.0,28.02,25624.0,22.3531,22.361,22.3132,22.3292,25624.0
2016-03-22 14:00:00,28.02,28.06,28.02,28.06,16566.0,22.3292,22.361,22.3292,22.361,16566.0
2016-03-22 14:05:00,28.06,28.1,28.04,28.05,15836.0,22.361,22.3929,22.3451,22.3531,15836.0
2016-03-22 14:10:00,28.05,28.05,28.02,28.03,19080.0,22.3531,22.3531,22.3292,22.3371,19080.0
2016-03-22 14:15:00,28.04,28.04,27.96,27.98,20624.0,22.3451,22.3451,22.2813,22.2973,20624.0
2016-03-22 14:20:00,27.97,27.97,27.9,27.91,30264.0,22.2893,22.2893,22.2335,22.2415,30264.0
2016-03-22 14:25:00,27.91,27.93,27.9,27.91,20142.0,22.2415,22.2574,22.2335,22.2415,20142.0
2016-03-22 14:30:00,27.91,27.93,27.89,27.9,21842.0,22.2415,22.2574,22.2256,22.2335,21842.0
2016-03-22 14:35:00,27.91,27.99,27.91,27.97,21044.0,22.2415,22.3053,22.2415,22.2893,21044.0
2016-03-22 14:40:00,27.97,27.98,27.96,27.97,12324.0,22.2893,22.2973,22.2813,22.2893,12324.0
2016-03-22 14:45:00,27.97,27.98,27.93,27.93,48112.0,22.2893,22.2973,22.2574,22.2574,48112.0
2016-03-22 14:50:00,27.94,27.95,27.91,27.92,19848.0,22.2654,22.2734,22.2415,22.2495,19848.0
2016-03-22 14:55:00,27.92,27.92,27.78,27.78,30582.0,22.2495,22.2495,22.1379,22.1379,30582.0
2016-03-22 15:00:00,27.78,27.85,27.78,27.8,45122.0,22.1379,22.1937,22.1379,22.1538,45122.0
2016-03-22 15:05:00,27.81,27.84,27.8,27.8,36174.0,22.1618,22.1857,22.1538,22.1538,36174.0
2016-03-22 15:10:00,27.81,27.86,27.8,27.85,19768.0,22.1618,22.2017,22.1538,22.1937,19768.0
2016-03-22 15:15:00,27.86,27.86,27.78,27.81,41798.0,22.2017,22.2017,22.1379,22.1618,41798.0
2016-03-22 15:20:00,27.82,27.86,27.8,27.82,30134.0,22.1698,22.2017,22.1538,22.1698,30134.0
2016-03-22 15:25:00,27.82,27.86,27.8,27.86,42900.0,22.1698,22.2017,22.1538,22.2017,42900.0
2016-03-22 15:30:00,27.86,27.88,27.85,27.85,84514.0,22.2017,22.2176,22.1937,22.1937,84514.0
2016-03-22 15:35:00,27.85,27.9,27.85,27.9,54430.0,22.1937,22.2335,22.1937,22.2335,54430.0
2016-03-22 15:40:00,27.9,27.91,27.86,27.86,82494.0,22.2335,22.2415,22.2017,22.2017,82494.0
2016-03-22 15:45:00,27.86,27.9,27.83,27.84,127974.0,22.2017,22.2335,22.1777,22.1857,127974.0
2016-03-22 15:50:00,27.83,27.86,27.78,27.79,259422.0,22.1777,22.2017,22.1379,22.1459,259422.0
2016-03-22 15:55:00,27.8,27.84,27.79,27.83,212404.0,22.1538,22.1857,22.1459,22.1777,212404.0
2016-03-23 09:30:00,27.83,28.0,27.65,27.83,44818.0,22.1777,22.3132,22.0343,22.1777,44818.0
2016-03-23 09:35:00,27.81,27.86,27.64,27.71,35090.0,22.1618,22.2017,22.0263,22.0821,35090.0
2016-03-23 09:40:00,27.71,27.76,27.67,27.76,38700.0,22.0821,22.122,22.0502,22.122,38700.0
2016-03-23 09:45:00,27.76,27.9,27.74,27.74,24224.0,22.122,22.2335,22.106,22.106,24224.0
2016-03-23 09:50:00,27.75,27.79,27.72,27.73,38432.0,22.114,22.1459,22.0901,22.0981,38432.0
2016-03-23 09:55:00,27.72,27.74,27.68,27.74,15918.0,22.0901,22.106,22.0582,22.106,15918.0
2016-03-23 10:00:00,27.74,27.74,27.67,27.69,112976.0,22.106,22.106,22.0502,22.0662,112976.0
2016-03-23 10:05:00,27.68,27.74,27.63,27.74,15982.0,22.0582,22.106,22.0184,22.106,15982.0
2016-03-23 10:10:00,27.75,27.78,27.74,27.74,16604.0,22.114,22.1379,22.106,22.106,16604.0
2016-03-23 10:15:00,27.74,27.75,27.68,27.75,35834.0,22.106,22.114,22.0582,22.114,35834.0
2016-03-23 10:20:00,27.75,27.78,27.71,27.72,23240.0,22.114,22.1379,22.0821,22.0901,23240.0
2016-03-23 10:25:00,27.73,27.81,27.73,27.74,17438.0,22.0981,22.1618,22.0981,22.106,17438.0
2016-03-23 10:30:00,27.73,27.82,27.68,27.7,28040.0,22.0981,22.1698,22.0582,22.0742,28040.0
2016-03-23 10:35:00,27.71,27.75,27.69,27.72,13786.0,22.0821,22.114,22.0662,22.0901,13786.0
2016-03-23 10:40:00,27.73,27.81,27.7,27.81,9600.0,22.0981,22.1618,22.0742,22.1618,9600.0
2016-03-23 10:45:00,27.79,27.8,27.75,27.75,17086.0,22.1459,22.1538,22.114,22.114,17086.0
2016-03-23 10:50:00,27.75,27.75,27.72,27.75,7800.0,22.114,22.114,22.0901,22.114,7800.0
2016-03-23 10:55:00,27.76,27.77,27.67,27.73,33646.0,22.122,22.1299,22.0502,22.0981,33646.0
2016-03-23 11:00:00,27.73,27.74,27.71,27.74,10458.0,22.0981,22.106,22.0821,22.106,10458.0
2016-03-23 11:05:00,27.74,27.77,27.72,27.76,20454.0,22.106,22.1299,22.0901,22.122,20454.0
2016-03-23 11:10:00,27.76,27.76,27.69,27.7,16416.0,22.122,22.122,22.0662,22.0742,16416.0
2016-03-23 11:15:00,27.7,27.7,27.61,27.62,132834.0,22.0742,22.0742,22.0024,22.0104,132834.0
2016-03-23 11:20:00,27.61,27.67,27.61,27.65,21166.0,22.0024,22.0502,22.0024,22.0343,21166.0
2016-03-23 11:25:00,27.66,27.73,27.66,27.7,14310.0,22.0423,22.0981,22.0423,22.0742,14310.0
2016-03-23 11:30:00,27.69,27.72,27.66,27.71,9376.0,22.0662,22.0901,22.0423,22.0821,9376.0
2016-03-23 11:35:00,27.72,27.72,27.67,27.68,18586.0,22.0901,22.0901,22.0502,22.0582,18586.0
2016-03-23 11:40:00,27.68,27.69,27.66,27.66,6200.0,22.0582,22.0662,22.0423,22.0423,6200.0
2016-03-23 11:45:00,27.67,27.74,27.67,27.71,20008.0,22.0502,22.106,22.0502,22.0821,20008.0
2016-03-23 11:50:00,27.71,27.73,27.7,27.73,7290.0,22.0821,22.0981,22.0742,22.0981,7290.0
2016-03-23 11:55:00,27.73,27.76,27.71,27.75,12656.0,22.0981,22.122,22.0821,22.114,12656.0
2016-03-23 12:00:00,27.75,27.75,27.7,27.7,12430.0,22.114,22.114,22.0742,22.0742,12430.0
2016-03-23 12:05:00,27.72,27.72,27.68,27.7,6600.0,22.0901,22.0901,22.0582,22.0742,6600.0
2016-03-23 12:10:00,27.71,27.75,27.71,27.73,4704.0,22.0821,22.114,22.0821,22.0981,4704.0
2016-03-23 12:15:00,27.75,27.75,27.7,27.71,12900.0,22.114,22.114,22.0742,22.0821,12900.0
2016-03-23 12:20:00,27.71,27.76,27.7,27.76,5400.0,22.0821,22.122,22.0742,22.122,5400.0
2016-03-23 12:25:00,27.76,27.76,27.74,27.75,5312.0,22.122,22.122,22.106,22.114,5312.0
2016-03-23 12:30:00,27.76,27.77,27.74,27.75,8110.0,22.122,22.1299,22.106,22.114,8110.0
2016-03-23 12:35:00,27.75,27.75,27.71,27.74,6000.0,22.114,22.114,22.0821,22.106,6000.0
2016-03-23 12:40:00,27.74,27.76,27.73,27.76,10450.0,22.106,22.122,22.0981,22.122,10450.0
2016-03-23 12:45:00,27.75,27.75,27.71,27.72,10146.0,22.114,22.114,22.0821,22.0901,10146.0
2016-03-23 12:50:00,27.72,27.72,27.68,27.69,8000.0,22.0901,22.0901,22.0582,22.0662,8000.0
2016-03-23 12:55:00,27.71,27.72,27.69,27.71,5158.0,22.0821,22.0901,22.0662,22.0821,5158.0
2016-03-23 13:00:00,27.71,27.71,27.66,27.67,18846.0,22.0821,22.0821,22.0423,22.0502,18846.0
2016-03-23 13:05:00,27.67,27.67,27.61,27.65,51584.0,22.0502,22.0502,22.0024,22.0343,51584.0
2016-03-23 13:10:00,27.66,27.69,27.65,27.68,64112.0,22.0423,22.0662,22.0343,22.0582,64112.0
2016-03-23 13:15:00,27.68,27.69,27.68,27.68,5200.0,22.0582,22.0662,22.0582,22.0582,5200.0
2016-03-23 13:20:00,27.68,27.68,27.67,27.67,28396.0,22.0582,22.0582,22.0502,22.0502,28396.0
2016-03-23 13:25:00,27.68,27.68,27.6,27.63,195316.0,22.0582,22.0582,21.9945,22.0184,195316.0
2016-03-23 13:30:00,27.63,27.65,27.61,27.64,35798.0,22.0184,22.0343,22.0024,22.0263,35798.0
2016-03-23 13:35:00,27.64,27.67,27.63,27.67,18318.0,22.0263,22.0502,22.0184,22.0502,18318.0
2016-03-23 13:40:00,27.66,27.67,27.65,27.65,14000.0,22.0423,22.0502,22.0343,22.0343,14000.0
2016-03-23 13:45:00,27.65,27.67,27.61,27.63,15116.0,22.0343,22.0502,22.0024,22.0184,15116.0
2016-03-23 13:50:00,27.63,27.63,27.6,27.61,30644.0,22.0184,22.0184,21.9945,22.0024,30644.0
2016-03-23 13:55:00,27.61,27.63,27.6,27.61,10950.0,22.0024,22.0184,21.9945,22.0024,10950.0
2016-03-23 14:00:00,27.61,27.64,27.6,27.6,43700.0,22.0024,22.0263,21.9945,21.9945,43700.0
2016-03-23 14:05:00,27.6,27.61,27.55,27.55,29378.0,21.9945,22.0024,21.9546,21.9546,29378.0
2016-03-23 14:10:00,27.55,27.55,27.5,27.5,45054.0,21.9546,21.9546,21.9148,21.9148,45054.0
2016-03-23 14:15:00,27.51,27.54,27.5,27.54,27226.0,21.9227,21.9466,21.9148,21.9466,27226.0
2016-03-23 14:20:00,27.54,27.56,27.52,27.55,36086.0,21.9466,21.9626,21.9307,21.9546,36086.0
2016-03-23 14:25:00,27.56,27.57,27.54,27.56,24346.0,21.9626,21.9706,21.9466,21.9626,24346.0
2016-03-23 14:30:00,27.57,27.61,27.57,27.58,16344.0,21.9706,22.0024,21.9706,21.9785,16344.0
2016-03-23 14:35:00,27.58,27.61,27.58,27.6,58640.0,21.9785,22.0024,21.9785,21.9945,58640.0
2016-03-23 14:40:00,27.6,27.61,27.59,27.59,25602.0,21.9945,22.0024,21.9865,21.9865,25602.0
2016-03-23 14:45:00,27.61,27.61,27.57,27.57,22120.0,22.0024,22.0024,21.9706,21.9706,22120.0
2016-03-23 14:50:00,27.57,27.58,27.56,27.57,21158.0,21.9706,21.9785,21.9626,21.9706,21158.0
2016-03-23 14:55:00,27.58,27.61,27.57,27.6,23034.0,21.9785,22.0024,21.9706,21.9945,23034.0
2016-03-23 15:00:00,27.6,27.61,27.56,27.59,63764.0,21.9945,22.0024,21.9626,21.9865,63764.0
2016-03-23 15:05:00,27.58,27.59,27.53,27.54,24432.0,21.9785,21.9865,21.9387,21.9466,24432.0
2016-03-23 15:10:00,27.55,27.61,27.54,27.6,14988.0,21.9546,22.0024,21.9466,21.9945,14988.0
2016-03-23 15:15:00,27.59,27.6,27.54,27.55,31866.0,21.9865,21.9945,21.9466,21.9546,31866.0
2016-03-23 15:20:00,27.56,27.56,27.53,27.53,29244.0,21.9626,21.9626,21.9387,21.9387,29244.0
2016-03-23 15:25:00,27.54,27.59,27.54,27.58,27970.0,21.9466,21.9865,21.9466,21.9785,27970.0
2016-03-23 15:30:00,27.58,27.58,27.56,27.57,37534.0,21.9785,21.9785,21.9626,21.9706,37534.0
2016-03-23 15:35:00,27.58,27.6,27.58,27.59,60016.0,21.9785,21.9945,21.9785,21.9865,60016.0
2016-03-23 15:40:00,27.59,27.65,27.59,27.63,41878.0,21.9865,22.0343,21.9865,22.0184,41878.0
2016-03-23 15:45:00,27.63,27.65,27.6,27.65,72670.0,22.0184,22.0343,21.9945,22.0343,72670.0
2016-03-23 15:50:00,27.65,27.67,27.62,27.67,102812.0,22.0343,22.0502,22.0104,22.0502,102812.0
2016-03-23 15:55:00,27.67,27.68,27.64,27.66,164130.0,22.0502,22.0582,22.0263,22.0423,164130.0
2016-03-24 09:30:00,27.55,27.57,27.35,27.35,57710.0,21.9546,21.9706,21.7952,21.7952,57710.0
2016-03-24 09:35:00,27.35,27.37,27.3,27.32,11498.0,21.7952,21.8112,21.7554,21.7713,11498.0
2016-03-24 09:40:00,27.32,27.4,27.31,27.31,26564.0,21.7713,21.8351,21.7634,21.7634,26564.0
2016-03-24 09:45:00,27.3,27.3,27.04,27.04,23276.0,21.7554,21.7554,21.5482,21.5482,23276.0
2016-03-24 09:50:00,27.05,27.09,26.95,26.95,36348.0,21.5562,21.588,21.4765,21.4765,36348.0
2016-03-24 09:55:00,26.96,27.12,26.94,27.12,89402.0,21.4844,21.6119,21.4685,21.6119,89402.0
2016-03-24 10:00:00,27.13,27.18,27.09,27.11,18816.0,21.6199,21.6598,21.588,21.604,18816.0
2016-03-24 10:05:00,27.11,27.11,26.97,26.99,25170.0,21.604,21.604,21.4924,21.5084,25170.0
2016-03-24 10:10:00,26.99,26.99,26.88,26.89,19502.0,21.5084,21.5084,21.4207,21.4287,19502.0
2016-03-24 10:15:00,26.88,26.92,26.86,26.91,36890.0,21.4207,21.4526,21.4048,21.4446,36890.0
2016-03-24 10:20:00,26.91,26.95,26.91,26.92,12336.0,21.4446,21.4765,21.4446,21.4526,12336.0
2016-03-24 10:25:00,26.93,26.93,26.86,26.86,47542.0,21.4605,21.4605,21.4048,21.4048,47542.0
2016-03-24 10:30:00,26.88,26.96,26.86,26.9,24728.0,21.4207,21.4844,21.4048,21.4366,24728.0
2016-03-24 10:35:00,26.91,26.94,26.88,26.93,21736.0,21.4446,21.4685,21.4207,21.4605,21736.0
2016-03-24 10:40:00,26.94,27.11,26.93,27.04,29538.0,21.4685,21.604,21.4605,21.5482,29538.0
2016-03-24 10:45:00,27.03,27.09,27.02,27.07,18086.0,21.5402,21.588,21.5323,21.5721,18086.0
2016-03-24 10:50:00,27.09,27.15,27.08,27.1,12656.0,21.588,21.6359,21.5801,21.596,12656.0
2016-03-24 10:55:00,27.1,27.22,27.08,27.19,19620.0,21.596,21.6916,21.5801,21.6677,19620.0
2016-03-24 11:00:00,27.19,27.25,27.16,27.18,18326.0,21.6677,21.7155,21.6438,21.6598,18326.0
2016-03-24 11:05:00,27.18,27.24,27.14,27.15,14804.0,21.6598,21.7076,21.6279,21.6359,14804.0
2016-03-24 11:10:00,27.14,27.2,27.1,27.1,10612.0,21.6279,21.6757,21.596,21.596,10612.0
2016-03-24 11:15:00,27.11,27.13,27.04,27.04,36540.0,21.604,21.6199,21.5482,21.5482,36540.0
2016-03-24 11:20:00,27.04,27.06,26.99,27.0,16210.0,21.5482,21.5641,21.5084,21.5163,16210.0
2016-03-24 11:25:00,27.0,27.06,26.98,27.04,48088.0,21.5163,21.5641,21.5004,21.5482,48088.0
2016-03-24 11:30:00,27.04,27.06,26.99,27.0,24186.0,21.5482,21.5641,21.5084,21.5163,24186.0
2016-03-24 11:35:00,27.01,27.02,26.99,27.0,59480.0,21.5243,21.5323,21.5084,21.5163,59480.0
2016-03-24 11:40:00,27.0,27.0,26.96,26.98,13430.0,21.5163,21.5163,21.4844,21.5004,13430.0
2016-03-24 11:45:00,26.96,26.96,26.88,26.88,33736.0,21.4844,21.4844,21.4207,21.4207,33736.0
2016-03-24 11:50:00,26.89,26.91,26.88,26.91,23738.0,21.4287,21.4446,21.4207,21.4446,23738.0
2016-03-24 11:55:00,26.91,26.91,26.87,26.9,39848.0,21.4446,21.4446,21.4127,21.4366,39848.0
2016-03-24 12:00:00,26.91,26.98,26.91,26.96,56938.0,21.4446,21.5004,21.4446,21.4844,56938.0
2016-03-24 12:05:00,26.96,27.09,26.96,27.07,23826.0,21.4844,21.588,21.4844,21.5721,23826.0
2016-03-24 12:10:00,27.05,27.05,26.95,26.95,21738.0,21.5562,21.5562,21.4765,21.4765,21738.0
2016-03-24 12:15:00,26.96,26.98,26.93,26.93,14348.0,21.4844,21.5004,21.4605,21.4605,14348.0
2016-03-24 12:20:00,26.92,26.96,26.92,26.93,21116.0,21.4526,21.4844,21.4526,21.4605,21116.0
2016-03-24 12:25:00,26.93,26.98,26.9,26.98,16600.0,21.4605,21.5004,21.4366,21.5004,16600.0
2016-03-24 12:30:00,26.98,27.02,26.97,26.97,18736.0,21.5004,21.5323,21.4924,21.4924,18736.0
2016-03-24 12:35:00,26.97,26.97,26.91,26.91,13770.0,21.4924,21.4924,21.4446,21.4446,13770.0
2016-03-24 12:40:00,26.92,26.97,26.92,26.96,16830.0,21.4526,21.4924,21.4526,21.4844,16830.0
2016-03-24 12:45:00,26.96,27.01,26.96,27.01,12000.0,21.4844,21.5243,21.4844,21.5243,12000.0
2016-03-24 12:50:00,27.01,27.03,27.0,27.0,24538.0,21.5243,21.5402,21.5163,21.5163,24538.0
2016-03-24 12:55:00,26.99,27.01,26.99,26.99,21346.0,21.5084,21.5243,21.5084,21.5084,21346.0
2016-03-24 13:00:00,26.98,27.0,26.97,26.99,21202.0,21.5004,21.5163,21.4924,21.5084,21202.0
2016-03-24 13:05:00,26.98,27.07,26.98,27.03,25086.0,21.5004,21.5721,21.5004,21.5402,25086.0
2016-03-24 13:10:00,27.02,27.06,27.02,27.02,22800.0,21.5323,21.5641,21.5323,21.5323,22800.0
2016-03-24 13:15:00,27.02,27.1,27.0,27.08,43740.0,21.5323,21.596,21.5163,21.5801,43740.0
2016-03-24 13:20:00,27.09,27.09,27.05,27.06,14484.0,21.588,21.588,21.5562,21.5641,14484.0
2016-03-24 13:25:00,27.06,27.06,26.99,26.99,30292.0,21.5641,21.5641,21.5084,21.5084,30292.0
2016-03-24 13:30:00,26.99,27.0,26.98,26.99,12694.0,21.5084,21.5163,21.5004,21.5084,12694.0
2016-03-24 13:35:00,27.0,27.0,26.99,26.99,15980.0,21.5163,21.5163,21.5084,21.5084,15980.0
2016-03-24 13:40:00,27.0,27.03,26.98,26.98,17864.0,21.5163,21.5402,21.5004,21.5004,17864.0
2016-03-24 13:45:00,26.98,26.98,26.95,26.95,14386.0,21.5004,21.5004,21.4765,21.4765,14386.0
2016-03-24 13:50:00,26.95,27.04,26.95,27.03,28496.0,21.4765,21.5482,21.4765,21.5402,28496.0
2016-03-24 13:55:00,27.04,27.09,27.04,27.07,18786.0,21.5482,21.588,21.5482,21.5721,18786.0
2016-03-24 14:00:00,27.07,27.07,27.03,27.03,8800.0,21.5721,21.5721,21.5402,21.5402,8800.0
2016-03-24 14:05:00,27.03,27.03,26.99,26.99,17074.0,21.5402,21.5402,21.5084,21.5084,17074.0
2016-03-24 14:10:00,26.98,27.05,26.98,27.04,14118.0,21.5004,21.5562,21.5004,21.5482,14118.0
2016-03-24 14:15:00,27.04,27.05,27.02,27.05,13092.0,21.5482,21.5562,21.5323,21.5562,13092.0
2016-03-24 14:20:00,27.05,27.08,27.04,27.08,23412.0,21.5562,21.5801,21.5482,21.5801,23412.0
2016-03-24 14:25:00,27.08,27.11,27.02,27.04,144218.0,21.5801,21.604,21.5323,21.5482,144218.0
2016-03-24 14:30:00,27.04,27.1,27.04,27.09,16084.0,21.5482,21.596,21.5482,21.588,16084.0
2016-03-24 14:35:00,27.08,27.12,27.06,27.1,25952.0,21.5801,21.6119,21.5641,21.596,25952.0
2016-03-24 14:40:00,27.1,27.14,27.1,27.13,17184.0,21.596,21.6279,21.596,21.6199,17184.0
2016-03-24 14:45:00,27.13,27.14,27.1,27.11,17776.0,21.6199,21.6279,21.596,21.604,17776.0
2016-03-24 14:50:00,27.11,27.13,27.1,27.11,34058.0,21.604,21.6199,21.596,21.604,34058.0
2016-03-24 14:55:00,27.11,27.12,27.08,27.1,53976.0,21.604,21.6119,21.5801,21.596,53976.0
2016-03-24 15:00:00,27.1,27.1,27.06,27.08,36234.0,21.596,21.596,21.5641,21.5801,36234.0
2016-03-24 15:05:00,27.08,27.08,27.05,27.06,20898.0,21.5801,21.5801,21.5562,21.5641,20898.0
2016-03-24 15:10:00,27.06,27.11,27.04,27.1,28164.0,21.5641,21.604,21.5482,21.596,28164.0
2016-03-24 15:15:00,27.1,27.11,27.09,27.1,14814.0,21.596,21.604,21.588,21.596,14814.0
2016-03-24 15:20:00,27.1,27.11,27.06,27.06,33506.0,21.596,21.604,21.5641,21.5641,33506.0
2016-03-24 15:25:00,27.07,27.1,27.06,27.07,24772.0,21.5721,21.596,21.5641,21.5721,24772.0
2016-03-24 15:30:00,27.07,27.09,27.05,27.07,46762.0,21.5721,21.588,21.5562,21.5721,46762.0
2016-03-24 15:35:00,27.07,27.1,27.06,27.09,51434.0,21.5721,21.596,21.5641,21.588,51434.0
2016-03-24 15:40:00,27.09,27.14,27.08,27.1,58846.0,21.588,21.6279,21.5801,21.596,58846.0
2016-03-24 15:45:00,27.1,27.13,27.09,27.11,40524.0,21.596,21.6199,21.588,21.604,40524.0
2016-03-24 15:50:00,27.11,27.11,27.07,27.08,53772.0,21.604,21.604,21.5721,21.5801,53772.0
2016-03-24 15:55:00,27.08,27.11,27.08,27.1,135218.0,21.5801,21.604,21.5801,21.596,135218.0
2016-03-28 09:30:00,27.14,27.23,27.14,27.16,22012.0,21.6279,21.6996,21.6279,21.6438,22012.0
2016-03-28 09:35:00,27.18,27.2,27.13,27.19,19430.0,21.6598,21.6757,21.6199,21.6677,19430.0
2016-03-28 09:40:00,27.18,27.22,27.07,27.21,20400.0,21.6598,21.6916,21.5721,21.6837,20400.0
2016-03-28 09:45:00,27.25,27.3,27.18,27.21,11900.0,21.7155,21.7554,21.6598,21.6837,11900.0
2016-03-28 09:50:00,27.22,27.26,27.2,27.21,73322.0,21.6916,21.7235,21.6757,21.6837,73322.0
2016-03-28 09:55:00,27.22,27.37,27.2,27.31,26926.0,21.6916,21.8112,21.6757,21.7634,26926.0
2016-03-28 10:00:00,27.34,27.4,27.33,27.36,19198.0,21.7873,21.8351,21.7793,21.8032,19198.0
2016-03-28 10:05:00,27.33,27.48,27.33,27.47,73394.0,21.7793,21.8988,21.7793,21.8909,73394.0
2016-03-28 10:10:00,27.46,27.6,27.46,27.5,11850.0,21.8829,21.9945,21.8829,21.9148,11850.0
2016-03-28 10:15:00,27.5,27.52,27.48,27.5,9200.0,21.9148,21.9307,21.8988,21.9148,9200.0
2016-03-28 10:20:00,27.53,27.58,27.53,27.54,8842.0,21.9387,21.9785,21.9387,21.9466,8842.0
2016-03-28 10:25:00,27.53,27.53,27.42,27.45,16554.0,21.9387,21.9387,21.851,21.8749,16554.0
2016-03-28 10:30:00,27.41,27.46,27.38,27.45,13600.0,21.843,21.8829,21.8191,21.8749,13600.0
2016-03-28 10:35:00,27.45,27.45,27.36,27.36,109210.0,21.8749,21.8749,21.8032,21.8032,109210.0
2016-03-28 10:40:00,27.36,27.43,27.33,27.42,28556.0,21.8032,21.859,21.7793,21.851,28556.0
2016-03-28 10:45:00,27.41,27.43,27.36,27.42,18314.0,21.843,21.859,21.8032,21.851,18314.0
2016-03-28 10:50:00,27.4,27.43,27.39,27.41,17812.0,21.8351,21.859,21.8271,21.843,17812.0
2016-03-28 10:55:00,27.41,27.43,27.4,27.43,12916.0,21.843,21.859,21.8351,21.859,12916.0
2016-03-28 11:00:00,27.44,27.46,27.35,27.36,19400.0,21.867,21.8829,21.7952,21.8032,19400.0
2016-03-28 11:05:00,27.37,27.39,27.35,27.35,17256.0,21.8112,21.8271,21.7952,21.7952,17256.0
2016-03-28 11:10:00,27.34,27.38,27.33,27.34,17438.0,21.7873,21.8191,21.7793,21.7873,17438.0
2016-03-28 11:15:00,27.33,27.35,27.31,27.31,8800.0,21.7793,21.7952,21.7634,21.7634,8800.0
2016-03-28 11:20:00,27.31,27.35,27.29,27.32,7800.0,21.7634,21.7952,21.7474,21.7713,7800.0
2016-03-28 11:25:00,27.33,27.34,27.31,27.33,4644.0,21.7793,21.7873,21.7634,21.7793,4644.0
2016-03-28 11:30:00,27.33,27.39,27.32,27.36,525500.0,21.7793,21.8271,21.7713,21.8032,525500.0
2016-03-28 11:35:00,27.37,27.39,27.29,27.29,34338.0,21.8112,21.8271,21.7474,21.7474,34338.0
2016-03-28 11:40:00,27.29,27.32,27.21,27.22,22684.0,21.7474,21.7713,21.6837,21.6916,22684.0
2016-03-28 11:45:00,27.21,27.27,27.2,27.21,14000.0,21.6837,21.7315,21.6757,21.6837,14000.0
2016-03-28 11:50:00,27.2,27.23,27.17,27.19,10600.0,21.6757,21.6996,21.6518,21.6677,10600.0
2016-03-28 11:55:00,27.2,27.26,27.18,27.23,11968.0,21.6757,21.7235,21.6598,21.6996,11968.0
2016-03-28 12:00:00,27.23,27.24,27.18,27.2,23506.0,21.6996,21.7076,21.6598,21.6757,23506.0
2016-03-28 12:05:00,27.2,27.22,27.19,27.19,24226.0,21.6757,21.6916,21.6677,21.6677,24226.0
2016-03-28 12:10:00,27.19,27.2,27.16,27.18,8610.0,21.6677,21.6757,21.6438,21.6598,8610.0
2016-03-28 12:15:00,27.2,27.21,27.18,27.18,7930.0,21.6757,21.6837,21.6598,21.6598,7930.0
2016-03-28 12:20:00,27.18,27.28,27.18,27.27,10402.0,21.6598,21.7395,21.6598,21.7315,10402.0
2016-03-28 12:25:00,27.27,27.3,27.25,27.28,9200.0,21.7315,21.7554,21.7155,21.7395,9200.0
2016-03-28 12:30:00,27.28,27.32,27.28,27.32,11872.0,21.7395,21.7713,21.7395,21.7713,11872.0
2016-03-28 12:35:00,27.32,27.36,27.29,27.33,17026.0,21.7713,21.8032,21.7474,21.7793,17026.0
2016-03-28 12:40:00,27.33,27.33,27.27,27.3,11800.0,21.7793,21.7793,21.7315,21.7554,11800.0
2016-03-28 12:45:00,27.3,27.33,27.29,27.32,23400.0,21.7554,21.7793,21.7474,21.7713,23400.0
2016-03-28 12:50:00,27.32,27.33,27.29,27.3,49168.0,21.7713,21.7793,21.7474,21.7554,49168.0
2016-03-28 12:55:00,27.3,27.32,27.3,27.32,51436.0,21.7554,21.7713,21.7554,21.7713,51436.0
2016-03-28 13:00:00,27.31,27.32,27.3,27.31,34764.0,21.7634,21.7713,21.7554,21.7634,34764.0
2016-03-28 13:05:00,27.3,27.32,27.3,27.32,17000.0,21.7554,21.7713,21.7554,21.7713,17000.0
2016-03-28 13:10:00,27.32,27.35,27.3,27.3,24498.0,21.7713,21.7952,21.7554,21.7554,24498.0
2016-03-28 13:15:00,27.3,27.31,27.29,27.3,22530.0,21.7554,21.7634,21.7474,21.7554,22530.0
2016-03-28 13:20:00,27.3,27.31,27.3,27.3,23300.0,21.7554,21.7634,21.7554,21.7554,23300.0
2016-03-28 13:25:00,27.3,27.31,27.29,27.29,94390.0,21.7554,21.7634,21.7474,21.7474,94390.0
2016-03-28 13:30:00,27.3,27.31,27.28,27.28,52124.0,21.7554,21.7634,21.7395,21.7395,52124.0
2016-03-28 13:35:00,27.28,27.28,27.27,27.27,8754.0,21.7395,21.7395,21.7315,21.7315,8754.0
2016-03-28 13:40:00,27.29,27.31,27.28,27.3,36464.0,21.7474,21.7634,21.7395,21.7554,36464.0
2016-03-28 13:45:00,27.3,27.31,27.28,27.3,32818.0,21.7554,21.7634,21.7395,21.7554,32818.0
2016-03-28 13:50:00,27.3,27.3,27.23,27.24,79248.0,21.7554,21.7554,21.6996,21.7076,79248.0
2016-03-28 13:55:00,27.24,27.25,27.22,27.23,25386.0,21.7076,21.7155,21.6916,21.6996,25386.0
2016-03-28 14:00:00,27.24,27.27,27.24,27.27,52930.0,21.7076,21.7315,21.7076,21.7315,52930.0
2016-03-28 14:05:00,27.25,27.26,27.24,27.25,21172.0,21.7155,21.7235,21.7076,21.7155,21172.0
2016-03-28 14:10:00,27.25,27.25,27.22,27.23,21400.0,21.7155,21.7155,21.6916,21.6996,21400.0
2016-03-28 14:15:00,27.23,27.24,27.16,27.17,32426.0,21.6996,21.7076,21.6438,21.6518,32426.0
2016-03-28 14:20:00,27.17,27.18,27.15,27.17,12000.0,21.6518,21.6598,21.6359,21.6518,12000.0
2016-03-28 14:25:00,27.18,27.21,27.17,27.2,8802.0,21.6598,21.6837,21.6518,21.6757,8802.0
2016-03-28 14:30:00,27.21,27.25,27.2,27.25,14906.0,21.6837,21.7155,21.6757,21.7155,14906.0
2016-03-28 14:35:00,27.25,27.28,27.25,27.27,44124.0,21.7155,21.7395,21.7155,21.7315,44124.0
2016-03-28 14:40:00,27.28,27.28,27.25,27.26,25700.0,21.7395,21.7395,21.7155,21.7235,25700.0
2016-03-28 14:45:00,27.26,27.27,27.25,27.25,25602.0,21.7235,21.7315,21.7155,21.7155,25602.0
2016-03-28 14:50:00,27.25,27.27,27.25,27.27,13648.0,21.7155,21.7315,21.7155,21.7315,13648.0
2016-03-28 14:55:00,27.26,27.29,27.25,27.29,16872.0,21.7235,21.7474,21.7155,21.7474,16872.0
2016-03-28 15:00:00,27.29,27.29,27.27,27.27,17698.0,21.7474,21.7474,21.7315,21.7315,17698.0
2016-03-28 15:05:00,27.27,27.28,27.26,27.26,21876.0,21.7315,21.7395,21.7235,21.7235,21876.0
2016-03-28 15:10:00,27.27,27.28,27.25,27.25,29084.0,21.7315,21.7395,21.7155,21.7155,29084.0
2016-03-28 15:15:00,27.25,27.28,27.25,27.25,12096.0,21.7155,21.7395,21.7155,21.7155,12096.0
2016-03-28 15:20:00,27.25,27.27,27.24,27.25,16990.0,21.7155,21.7315,21.7076,21.7155,16990.0
2016-03-28 15:25:00,27.25,27.26,27.23,27.26,20314.0,21.7155,21.7235,21.6996,21.7235,20314.0
2016-03-28 15:30:00,27.25,27.26,27.25,27.26,17234.0,21.7155,21.7235,21.7155,21.7235,17234.0
2016-03-28 15:35:00,27.27,27.28,27.2,27.2,48756.0,21.7315,21.7395,21.6757,21.6757,48756.0
2016-03-28 15:40:00,27.2,27.21,27.15,27.2,85538.0,21.6757,21.6837,21.6359,21.6757,85538.0
2016-03-28 15:45:00,27.2,27.2,27.15,27.18,48446.0,21.6757,21.6757,21.6359,21.6598,48446.0
2016-03-28 15:50:00,27.18,27.18,27.12,27.12,56702.0,21.6598,21.6598,21.6119,21.6119,56702.0
2016-03-28 15:55:00,27.12,27.15,27.09,27.11,217080.0,21.6119,21.6359,21.588,21.604,217080.0
2016-03-29 09:30:00,27.14,27.25,27.09,27.16,35434.0,21.6279,21.7155,21.588,21.6438,35434.0
2016-03-29 09:35:00,27.16,27.16,27.09,27.09,19856.0,21.6438,21.6438,21.588,21.588,19856.0
2016-03-29 09:40:00,27.11,27.18,27.04,27.11,39110.0,21.604,21.6598,21.5482,21.604,39110.0
2016-03-29 09:45:00,27.14,27.14,27.04,27.05,20870.0,21.6279,21.6279,21.5482,21.5562,20870.0
2016-03-29 09:50:00,27.06,27.1,27.0,27.07,15200.0,21.5641,21.596,21.5163,21.5721,15200.0
2016-03-29 09:55:00,27.07,27.09,27.02,27.06,73284.0,21.5721,21.588,21.5323,21.5641,73284.0
2016-03-29 10:00:00,27.06,27.08,27.02,27.02,73090.0,21.5641,21.5801,21.5323,21.5323,73090.0
2016-03-29 10:05:00,27.02,27.04,26.99,26.99,17656.0,21.5323,21.5482,21.5084,21.5084,17656.0
2016-03-29 10:10:00,27.0,27.02,26.92,26.94,19100.0,21.5163,21.5323,21.4526,21.4685,19100.0
2016-03-29 10:15:00,26.94,26.97,26.91,26.95,17012.0,21.4685,21.4924,21.4446,21.4765,17012.0
2016-03-29 10:20:00,26.95,27.03,26.95,27.02,17010.0,21.4765,21.5402,21.4765,21.5323,17010.0
2016-03-29 10:25:00,27.0,27.0,26.94,26.99,12598.0,21.5163,21.5163,21.4685,21.5084,12598.0
2016-03-29 10:30:00,27.0,27.02,26.99,26.99,13252.0,21.5163,21.5323,21.5084,21.5084,13252.0
2016-03-29 10:35:00,27.02,27.03,26.98,27.0,19254.0,21.5323,21.5402,21.5004,21.5163,19254.0
2016-03-29 10:40:00,27.02,27.02,26.97,26.99,14102.0,21.5323,21.5323,21.4924,21.5084,14102.0
2016-03-29 10:45:00,26.99,27.01,26.98,26.98,14672.0,21.5084,21.5243,21.5004,21.5004,14672.0
2016-03-29 10:50:00,26.99,27.02,26.99,26.99,19576.0,21.5084,21.5323,21.5084,21.5084,19576.0
2016-03-29 10:55:00,26.98,26.98,26.93,26.96,37174.0,21.5004,21.5004,21.4605,21.4844,37174.0
2016-03-29 11:00:00,26.97,27.0,26.97,26.99,32056.0,21.4924,21.5163,21.4924,21.5084,32056.0
2016-03-29 11:05:00,26.99,27.0,26.98,27.0,22404.0,21.5084,21.5163,21.5004,21.5163,22404.0
2016-03-29 11:10:00,27.0,27.02,26.98,26.99,8910.0,21.5163,21.5323,21.5004,21.5084,8910.0
2016-03-29 11:15:00,26.99,27.0,26.95,26.96,10800.0,21.5084,21.5163,21.4765,21.4844,10800.0
2016-03-29 11:20:00,26.96,26.98,26.95,26.95,7002.0,21.4844,21.5004,21.4765,21.4765,7002.0
2016-03-29 11:25:00,26.96,26.96,26.91,26.93,7400.0,21.4844,21.4844,21.4446,21.4605,7400.0
2016-03-29 11:30:00,26.93,26.95,26.92,26.93,4504.0,21.4605,21.4765,21.4526,21.4605,4504.0
2016-03-29 11:35:00,26.92,26.93,26.91,26.91,6508.0,21.4526,21.4605,21.4446,21.4446,6508.0
2016-03-29 11:40:00,26.92,26.95,26.89,26.91,17870.0,21.4526,21.4765,21.4287,21.4446,17870.0
2016-03-29 11:45:00,26.91,26.95,26.9,26.93,5522.0,21.4446,21.4765,21.4366,21.4605,5522.0
2016-03-29 11:50:00,26.95,26.97,26.89,26.9,19586.0,21.4765,21.4924,21.4287,21.4366,19586.0
2016-03-29 11:55:00,26.91,26.99,26.88,26.88,122242.0,21.4446,21.5084,21.4207,21.4207,122242.0
2016-03-29 12:00:00,26.88,26.92,26.86,26.91,10506.0,21.4207,21.4526,21.4048,21.4446,10506.0
2016-03-29 12:05:00,26.92,27.02,26.92,27.0,19984.0,21.4526,21.5323,21.4526,21.5163,19984.0
2016-03-29 12:10:00,27.0,27.01,27.0,27.0,7000.0,21.5163,21.5243,21.5163,21.5163,7000.0
2016-03-29 12:15:00,27.0,27.0,26.95,26.95,14046.0,21.5163,21.5163,21.4765,21.4765,14046.0
2016-03-29 12:20:00,26.97,27.03,26.97,26.99,35166.0,21.4924,21.5402,21.4924,21.5084,35166.0
2016-03-29 12:25:00,26.99,27.01,26.98,27.0,20280.0,21.5084,21.5243,21.5004,21.5163,20280.0
2016-03-29 12:30:00,27.0,27.04,27.0,27.01,27114.0,21.5163,21.5482,21.5163,21.5243,27114.0
2016-03-29 12:35:00,27.02,27.06,27.01,27.04,91744.0,21.5323,21.5641,21.5243,21.5482,91744.0
2016-03-29 12:40:00,27.06,27.19,27.05,27.19,16560.0,21.5641,21.6677,21.5562,21.6677,16560.0
2016-03-29 12:45:00,27.2,27.2,27.11,27.11,160520.0,21.6757,21.6757,21.604,21.604,160520.0
2016-03-29 12:50:00,27.11,27.14,27.1,27.11,29516.0,21.604,21.6279,21.596,21.604,29516.0
2016-03-29 12:55:00,27.11,27.13,27.08,27.09,36422.0,21.604,21.6199,21.5801,21.588,36422.0
2016-03-29 13:00:00,27.09,27.11,27.07,27.08,19410.0,21.588,21.604,21.5721,21.5801,19410.0
2016-03-29 13:05:00,27.09,27.1,27.06,27.06,27758.0,21.588,21.596,21.5641,21.5641,27758.0
2016-03-29 13:10:00,27.06,27.09,27.04,27.09,34242.0,21.5641,21.588,21.5482,21.588,34242.0
2016-03-29 13:15:00,27.08,27.13,27.08,27.1,24320.0,21.5801,21.6199,21.5801,21.596,24320.0
2016-03-29 13:20:00,27.1,27.11,27.07,27.09,26296.0,21.596,21.604,21.5721,21.588,26296.0
2016-03-29 13:25:00,27.09,27.11,27.07,27.11,79716.0,21.588,21.604,21.5721,21.604,79716.0
2016-03-29 13:30:00,27.11,27.12,27.08,27.09,165276.0,21.604,21.6119,21.5801,21.588,165276.0
2016-03-29 13:35:00,27.1,27.12,27.07,27.11,72000.0,21.596,21.6119,21.5721,21.604,72000.0
2016-03-29 13:40:00,27.09,27.13,27.08,27.08,38006.0,21.588,21.6199,21.5801,21.5801,38006.0
2016-03-29 13:45:00,27.07,27.15,27.07,27.12,45182.0,21.5721,21.6359,21.5721,21.6119,45182.0
2016-03-29 13:50:00,27.13,27.13,27.1,27.11,30394.0,21.6199,21.6199,21.596,21.604,30394.0
2016-03-29 13:55:00,27.11,27.14,27.11,27.13,40316.0,21.604,21.6279,21.604,21.6199,40316.0
2016-03-29 14:00:00,27.13,27.13,27.09,27.1,43542.0,21.6199,21.6199,21.588,21.596,43542.0
2016-03-29 14:05:00,27.1,27.11,27.06,27.1,141058.0,21.596,21.604,21.5641,21.596,141058.0
2016-03-29 14:10:00,27.11,27.13,27.1,27.11,33946.0,21.604,21.6199,21.596,21.604,33946.0
2016-03-29 14:15:00,27.11,27.12,27.09,27.09,53104.0,21.604,21.6119,21.588,21.588,53104.0
2016-03-29 14:20:00,27.09,27.11,27.08,27.1,32140.0,21.588,21.604,21.5801,21.596,32140.0
2016-03-29 14:25:00,27.1,27.1,27.07,27.09,51708.0,21.596,21.596,21.5721,21.588,51708.0
2016-03-29 14:30:00,27.08,27.09,27.05,27.08,160972.0,21.5801,21.588,21.5562,21.5801,160972.0
2016-03-29 14:35:00,27.08,27.09,27.05,27.07,113206.0,21.5801,21.588,21.5562,21.5721,113206.0
2016-03-29 14:40:00,27.07,27.1,27.05,27.09,157750.0,21.5721,21.596,21.5562,21.588,157750.0
2016-03-29 14:45:00,27.1,27.1,27.08,27.09,281850.0,21.596,21.596,21.5801,21.588,281850.0
2016-03-29 14:50:00,27.09,27.11,27.08,27.1,84692.0,21.588,21.604,21.5801,21.596,84692.0
2016-03-29 14:55:00,27.1,27.1,27.07,27.1,37668.0,21.596,21.596,21.5721,21.596,37668.0
2016-03-29 15:00:00,27.09,27.1,27.07,27.1,60688.0,21.588,21.596,21.5721,21.596,60688.0
2016-03-29 15:05:00,27.1,27.1,27.06,27.08,54962.0,21.596,21.596,21.5641,21.5801,54962.0
2016-03-29 15:10:00,27.08,27.1,27.08,27.09,35144.0,21.5801,21.596,21.5801,21.588,35144.0
2016-03-29 15:15:00,27.09,27.1,27.07,27.08,68730.0,21.588,21.596,21.5721,21.5801,68730.0
2016-03-29 15:20:00,27.08,27.1,27.07,27.1,68782.0,21.5801,21.596,21.5721,21.596,68782.0
2016-03-29 15:25:00,27.1,27.11,27.09,27.11,98690.0,21.596,21.604,21.588,21.604,98690.0
2016-03-29 15:30:00,27.11,27.12,27.09,27.1,261416.0,21.604,21.6119,21.588,21.596,261416.0
2016-03-29 15:35:00,27.1,27.17,27.09,27.17,112082.0,21.596,21.6518,21.588,21.6518,112082.0
2016-03-29 15:40:00,27.17,27.24,27.15,27.22,151304.0,21.6518,21.7076,21.6359,21.6916,151304.0
2016-03-29 15:45:00,27.22,27.23,27.2,27.2,169222.0,21.6916,21.6996,21.6757,21.6757,169222.0
2016-03-29 15:50:00,27.2,27.22,27.18,27.2,408112.0,21.6757,21.6916,21.6598,21.6757,408112.0
2016-03-29 15:55:00,27.21,27.21,27.16,27.18,739168.0,21.6837,21.6837,21.6438,21.6598,739168.0
2016-03-30 09:30:00,27.24,27.47,27.24,27.36,33998.0,21.7076,21.8909,21.7076,21.8032,33998.0
2016-03-30 09:35:00,27.35,27.54,27.35,27.41,52986.0,21.7952,21.9466,21.7952,21.843,52986.0
2016-03-30 09:40:00,27.42,27.46,27.32,27.41,74258.0,21.851,21.8829,21.7713,21.843,74258.0
2016-03-30 09:45:00,27.43,27.43,27.35,27.38,20444.0,21.859,21.859,21.7952,21.8191,20444.0
2016-03-30 09:50:00,27.36,27.42,27.32,27.33,134226.0,21.8032,21.851,21.7713,21.7793,134226.0
2016-03-30 09:55:00,27.36,27.46,27.36,27.39,19270.0,21.8032,21.8829,21.8032,21.8271,19270.0
2016-03-30 10:00:00,27.38,27.46,27.36,27.43,31746.0,21.8191,21.8829,21.8032,21.859,31746.0
2016-03-30 10:05:00,27.46,27.59,27.43,27.53,111108.0,21.8829,21.9865,21.859,21.9387,111108.0
2016-03-30 10:10:00,27.54,27.56,27.5,27.55,41934.0,21.9466,21.9626,21.9148,21.9546,41934.0
2016-03-30 10:15:00,27.56,27.6,27.49,27.54,49450.0,21.9626,21.9945,21.9068,21.9466,49450.0
2016-03-30 10:20:00,27.55,27.6,27.54,27.57,70926.0,21.9546,21.9945,21.9466,21.9706,70926.0
2016-03-30 10:25:00,27.58,27.64,27.54,27.58,56486.0,21.9785,22.0263,21.9466,21.9785,56486.0
2016-03-30 10:30:00,27.61,27.72,27.59,27.66,41494.0,22.0024,22.0901,21.9865,22.0423,41494.0
2016-03-30 10:35:00,27.67,27.76,27.66,27.74,44182.0,22.0502,22.122,22.0423,22.106,44182.0
2016-03-30 10:40:00,27.75,27.81,27.73,27.73,38690.0,22.114,22.1618,22.0981,22.0981,38690.0
2016-03-30 10:45:00,27.73,27.75,27.66,27.75,73058.0,22.0981,22.114,22.0423,22.114,73058.0
2016-03-30 10:50:00,27.75,27.77,27.73,27.73,62934.0,22.114,22.1299,22.0981,22.0981,62934.0
2016-03-30 10:55:00,27.72,27.75,27.67,27.75,10044.0,22.0901,22.114,22.0502,22.114,10044.0
2016-03-30 11:00:00,27.74,27.8,27.72,27.79,31562.0,22.106,22.1538,22.0901,22.1459,31562.0
2016-03-30 11:05:00,27.78,27.8,27.76,27.8,14028.0,22.1379,22.1538,22.122,22.1538,14028.0
2016-03-30 11:10:00,27.81,27.81,27.78,27.8,12048.0,22.1618,22.1618,22.1379,22.1538,12048.0
2016-03-30 11:15:00,27.8,27.8,27.74,27.77,31520.0,22.1538,22.1538,22.106,22.1299,31520.0
2016-03-30 11:20:00,27.77,27.8,27.75,27.77,18512.0,22.1299,22.1538,22.114,22.1299,18512.0
2016-03-30 11:25:00,27.78,27.82,27.75,27.75,41194.0,22.1379,22.1698,22.114,22.114,41194.0
2016-03-30 11:30:00,27.75,27.78,27.74,27.77,10654.0,22.114,22.1379,22.106,22.1299,10654.0
2016-03-30 11:35:00,27.77,27.79,27.74,27.78,25608.0,22.1299,22.1459,22.106,22.1379,25608.0
2016-03-30 11:40:00,27.78,27.85,27.75,27.85,34500.0,22.1379,22.1937,22.114,22.1937,34500.0
2016-03-30 11:45:00,27.84,27.92,27.84,27.9,35102.0,22.1857,22.2495,22.1857,22.2335,35102.0
2016-03-30 11:50:00,27.9,27.92,27.83,27.84,20198.0,22.2335,22.2495,22.1777,22.1857,20198.0
2016-03-30 11:55:00,27.84,27.9,27.84,27.86,15686.0,22.1857,22.2335,22.1857,22.2017,15686.0
2016-03-30 12:00:00,27.87,27.9,27.86,27.9,14158.0,22.2096,22.2335,22.2017,22.2335,14158.0
2016-03-30 12:05:00,27.92,27.95,27.91,27.93,12600.0,22.2495,22.2734,22.2415,22.2574,12600.0
2016-03-30 12:10:00,27.93,27.98,27.93,27.98,36478.0,22.2574,22.2973,22.2574,22.2973,36478.0
2016-03-30 12:15:00,27.98,28.03,27.98,28.0,44498.0,22.2973,22.3371,22.2973,22.3132,44498.0
2016-03-30 12:20:00,28.0,28.04,27.97,27.99,66318.0,22.3132,22.3451,22.2893,22.3053,66318.0
2016-03-30 12:25:00,27.99,27.99,27.9,27.92,23060.0,22.3053,22.3053,22.2335,22.2495,23060.0
2016-03-30 12:30:00,27.93,27.99,27.9,27.99,22552.0,22.2574,22.3053,22.2335,22.3053,22552.0
2016-03-30 12:35:00,27.99,27.99,27.89,27.9,62264.0,22.3053,22.3053,22.2256,22.2335,62264.0
2016-03-30 12:40:00,27.9,27.91,27.86,27.89,8406.0,22.2335,22.2415,22.2017,22.2256,8406.0
2016-03-30 12:45:00,27.9,27.94,27.89,27.94,23704.0,22.2335,22.2654,22.2256,22.2654,23704.0
2016-03-30 12:50:00,27.93,27.97,27.87,27.87,17800.0,22.2574,22.2893,22.2096,22.2096,17800.0
2016-03-30 12:55:00,27.86,27.9,27.86,27.88,5798.0,22.2017,22.2335,22.2017,22.2176,5798.0
2016-03-30 13:00:00,27.9,27.92,27.88,27.91,8244.0,22.2335,22.2495,22.2176,22.2415,8244.0
2016-03-30 13:05:00,27.91,27.91,27.86,27.88,61628.0,22.2415,22.2415,22.2017,22.2176,61628.0
2016-03-30 13:10:00,27.88,27.91,27.87,27.87,9020.0,22.2176,22.2415,22.2096,22.2096,9020.0
2016-03-30 13:15:00,27.87,27.9,27.86,27.89,13826.0,22.2096,22.2335,22.2017,22.2256,13826.0
2016-03-30 13:20:00,27.88,27.95,27.88,27.95,27892.0,22.2176,22.2734,22.2176,22.2734,27892.0
2016-03-30 13:25:00,27.95,27.96,27.92,27.93,16100.0,22.2734,22.2813,22.2495,22.2574,16100.0
2016-03-30 13:30:00,27.92,27.93,27.9,27.91,14948.0,22.2495,22.2574,22.2335,22.2415,14948.0
2016-03-30 13:35:00,27.91,27.95,27.91,27.92,15852.0,22.2415,22.2734,22.2415,22.2495,15852.0
2016-03-30 13:40:00,27.92,27.98,27.92,27.97,16492.0,22.2495,22.2973,22.2495,22.2893,16492.0
2016-03-30 13:45:00,27.96,28.01,27.96,28.0,26554.0,22.2813,22.3212,22.2813,22.3132,26554.0
2016-03-30 13:50:00,28.0,28.02,27.98,27.99,8424.0,22.3132,22.3292,22.2973,22.3053,8424.0
2016-03-30 13:55:00,27.98,27.98,27.94,27.96,9124.0,22.2973,22.2973,22.2654,22.2813,9124.0
2016-03-30 14:00:00,27.95,27.97,27.94,27.97,17220.0,22.2734,22.2893,22.2654,22.2893,17220.0
2016-03-30 14:05:00,27.96,28.05,27.96,28.01,21098.0,22.2813,22.3531,22.2813,22.3212,21098.0
2016-03-30 14:10:00,28.01,28.02,27.99,27.99,64278.0,22.3212,22.3292,22.3053,22.3053,64278.0
2016-03-30 14:15:00,28.0,28.0,27.97,28.0,12302.0,22.3132,22.3132,22.2893,22.3132,12302.0
2016-03-30 14:20:00,27.99,28.01,27.98,27.99,11876.0,22.3053,22.3212,22.2973,22.3053,11876.0
2016-03-30 14:25:00,28.0,28.02,28.0,28.01,29792.0,22.3132,22.3292,22.3132,22.3212,29792.0
2016-03-30 14:30:00,28.0,28.03,28.0,28.02,19130.0,22.3132,22.3371,22.3132,22.3292,19130.0
2016-03-30 14:35:00,28.03,28.06,28.02,28.02,32494.0,22.3371,22.361,22.3292,22.3292,32494.0
2016-03-30 14:40:00,28.02,28.03,27.99,28.02,15590.0,22.3292,22.3371,22.3053,22.3292,15590.0
2016-03-30 14:45:00,28.02,28.03,27.99,28.02,125476.0,22.3292,22.3371,22.3053,22.3292,125476.0
2016-03-30 14:50:00,28.01,28.04,28.01,28.03,23482.0,22.3212,22.3451,22.3212,22.3371,23482.0
2016-03-30 14:55:00,28.02,28.03,27.99,28.0,134786.0,22.3292,22.3371,22.3053,22.3132,134786.0
2016-03-30 15:00:00,28.0,28.03,27.96,27.98,23358.0,22.3132,22.3371,22.2813,22.2973,23358.0
2016-03-30 15:05:00,27.96,28.01,27.96,28.0,16578.0,22.2813,22.3212,22.2813,22.3132,16578.0
2016-03-30 15:10:00,28.0,28.02,28.0,28.02,22450.0,22.3132,22.3292,22.3132,22.3292,22450.0
2016-03-30 15:15:00,28.02,28.02,28.0,28.01,23800.0,22.3292,22.3292,22.3132,22.3212,23800.0
2016-03-30 15:20:00,28.0,28.01,27.99,28.0,61338.0,22.3132,22.3212,22.3053,22.3132,61338.0
2016-03-30 15:25:00,28.0,28.04,27.98,27.99,139564.0,22.3132,22.3451,22.2973,22.3053,139564.0
2016-03-30 15:30:00,28.0,28.0,27.95,27.95,25542.0,22.3132,22.3132,22.2734,22.2734,25542.0
2016-03-30 15:35:00,27.95,27.97,27.92,27.94,44640.0,22.2734,22.2893,22.2495,22.2654,44640.0
2016-03-30 15:40:00,27.95,27.97,27.93,27.96,51328.0,22.2734,22.2893,22.2574,22.2813,51328.0
2016-03-30 15:45:00,27.96,27.96,27.88,27.88,74734.0,22.2813,22.2813,22.2176,22.2176,74734.0
2016-03-30 15:50:00,27.88,27.89,27.86,27.89,113880.0,22.2176,22.2256,22.2017,22.2256,113880.0
2016-03-30 15:55:00,27.89,27.89,27.83,27.86,181426.0,22.2256,22.2256,22.1777,22.2017,181426.0
2016-03-31 09:30:00,27.61,27.71,27.53,27.53,48816.0,22.0024,22.0821,21.9387,21.9387,48816.0
2016-03-31 09:35:00,27.56,27.57,27.44,27.54,14706.0,21.9626,21.9706,21.867,21.9466,14706.0
2016-03-31 09:40:00,27.54,27.61,27.51,27.58,150188.0,21.9466,22.0024,21.9227,21.9785,150188.0
2016-03-31 09:45:00,27.53,27.58,27.47,27.54,25432.0,21.9387,21.9785,21.8909,21.9466,25432.0
2016-03-31 09:50:00,27.55,27.57,27.39,27.4,53716.0,21.9546,21.9706,21.8271,21.8351,53716.0
2016-03-31 09:55:00,27.43,27.49,27.42,27.43,31406.0,21.859,21.9068,21.851,21.859,31406.0
2016-03-31 10:00:00,27.41,27.48,27.37,27.43,62752.0,21.843,21.8988,21.8112,21.859,62752.0
2016-03-31 10:05:00,27.43,27.43,27.35,27.42,13200.0,21.859,21.859,21.7952,21.851,13200.0
2016-03-31 10:10:00,27.41,27.56,27.4,27.55,20060.0,21.843,21.9626,21.8351,21.9546,20060.0
2016-03-31 10:15:00,27.53,27.58,27.49,27.52,63396.0,21.9387,21.9785,21.9068,21.9307,63396.0
2016-03-31 10:20:00,27.49,27.57,27.49,27.53,29060.0,21.9068,21.9706,21.9068,21.9387,29060.0
2016-03-31 10:25:00,27.53,27.61,27.53,27.57,41696.0,21.9387,22.0024,21.9387,21.9706,41696.0
2016-03-31 10:30:00,27.56,27.56,27.49,27.5,33244.0,21.9626,21.9626,21.9068,21.9148,33244.0
2016-03-31 10:35:00,27.49,27.53,27.49,27.5,17702.0,21.9068,21.9387,21.9068,21.9148,17702.0
2016-03-31 10:40:00,27.5,27.58,27.49,27.57,17600.0,21.9148,21.9785,21.9068,21.9706,17600.0
2016-03-31 10:45:00,27.57,27.61,27.53,27.54,25826.0,21.9706,22.0024,21.9387,21.9466,25826.0
2016-03-31 10:50:00,27.54,27.59,27.54,27.59,208614.0,21.9466,21.9865,21.9466,21.9865,208614.0
2016-03-31 10:55:00,27.58,27.6,27.58,27.58,11400.0,21.9785,21.9945,21.9785,21.9785,11400.0
2016-03-31 11:00:00,27.58,27.61,27.57,27.58,11130.0,21.9785,22.0024,21.9706,21.9785,11130.0
2016-03-31 11:05:00,27.57,27.58,27.56,27.56,167508.0,21.9706,21.9785,21.9626,21.9626,167508.0
2016-03-31 11:10:00,27.55,27.56,27.53,27.55,19992.0,21.9546,21.9626,21.9387,21.9546,19992.0
2016-03-31 11:15:00,27.55,27.59,27.54,27.59,21000.0,21.9546,21.9865,21.9466,21.9865,21000.0
2016-03-31 11:20:00,27.59,27.61,27.57,27.61,11900.0,21.9865,22.0024,21.9706,22.0024,11900.0
2016-03-31 11:25:00,27.61,27.64,27.6,27.63,11008.0,22.0024,22.0263,21.9945,22.0184,11008.0
2016-03-31 11:30:00,27.62,27.69,27.62,27.64,62500.0,22.0104,22.0662,22.0104,22.0263,62500.0
2016-03-31 11:35:00,27.65,27.67,27.61,27.61,17352.0,22.0343,22.0502,22.0024,22.0024,17352.0
2016-03-31 11:40:00,27.62,27.65,27.61,27.64,8802.0,22.0104,22.0343,22.0024,22.0263,8802.0
2016-03-31 11:45:00,27.66,27.66,27.63,27.65,12838.0,22.0423,22.0423,22.0184,22.0343,12838.0
2016-03-31 11:50:00,27.65,27.68,27.64,27.66,7800.0,22.0343,22.0582,22.0263,22.0423,7800.0
2016-03-31 11:55:00,27.67,27.67,27.64,27.65,22690.0,22.0502,22.0502,22.0263,22.0343,22690.0
2016-03-31 12:00:00,27.64,27.67,27.64,27.64,6200.0,22.0263,22.0502,22.0263,22.0263,6200.0
2016-03-31 12:05:00,27.65,27.68,27.65,27.65,16202.0,22.0343,22.0582,22.0343,22.0343,16202.0
2016-03-31 12:10:00,27.64,27.64,27.61,27.63,18200.0,22.0263,22.0263,22.0024,22.0184,18200.0
2016-03-31 12:15:00,27.63,27.65,27.61,27.65,10000.0,22.0184,22.0343,22.0024,22.0343,10000.0
2016-03-31 12:20:00,27.65,27.68,27.62,27.63,21768.0,22.0343,22.0582,22.0104,22.0184,21768.0
2016-03-31 12:25:00,27.63,27.64,27.62,27.63,10810.0,22.0184,22.0263,22.0104,22.0184,10810.0
2016-03-31 12:30:00,27.63,27.65,27.6,27.6,12756.0,22.0184,22.0343,21.9945,21.9945,12756.0
2016-03-31 12:35:00,27.59,27.6,27.57,27.58,6306.0,21.9865,21.9945,21.9706,21.9785,6306.0
2016-03-31 12:40:00,27.58,27.61,27.56,27.58,36780.0,21.9785,22.0024,21.9626,21.9785,36780.0
2016-03-31 12:45:00,27.59,27.6,27.56,27.57,9424.0,21.9865,21.9945,21.9626,21.9706,9424.0
2016-03-31 12:50:00,27.57,27.59,27.55,27.56,10400.0,21.9706,21.9865,21.9546,21.9626,10400.0
2016-03-31 12:55:00,27.56,27.58,27.54,27.55,30898.0,21.9626,21.9785,21.9466,21.9546,30898.0
2016-03-31 13:00:00,27.55,27.57,27.55,27.56,8848.0,21.9546,21.9706,21.9546,21.9626,8848.0
2016-03-31 13:05:00,27.56,27.59,27.56,27.57,17998.0,21.9626,21.9865,21.9626,21.9706,17998.0
2016-03-31 13:10:00,27.56,27.57,27.55,27.55,1930.0,21.9626,21.9706,21.9546,21.9546,1930.0
2016-03-31 13:15:00,27.55,27.57,27.55,27.56,8198.0,21.9546,21.9706,21.9546,21.9626,8198.0
2016-03-31 13:20:00,27.56,27.58,27.56,27.57,7798.0,21.9626,21.9785,21.9626,21.9706,7798.0
2016-03-31 13:25:00,27.57,27.57,27.55,27.55,5400.0,21.9706,21.9706,21.9546,21.9546,5400.0
2016-03-31 13:30:00,27.56,27.57,27.53,27.53,30438.0,21.9626,21.9706,21.9387,21.9387,30438.0
2016-03-31 13:35:00,27.53,27.54,27.5,27.5,14200.0,21.9387,21.9466,21.9148,21.9148,14200.0
2016-03-31 13:40:00,27.51,27.51,27.49,27.5,35446.0,21.9227,21.9227,21.9068,21.9148,35446.0
2016-03-31 13:45:00,27.5,27.51,27.49,27.49,17500.0,21.9148,21.9227,21.9068,21.9068,17500.0
2016-03-31 13:50:00,27.5,27.5,27.48,27.49,11630.0,21.9148,21.9148,21.8988,21.9068,11630.0
2016-03-31 13:55:00,27.49,27.5,27.48,27.5,18000.0,21.9068,21.9148,21.8988,21.9148,18000.0
2016-03-31 14:00:00,27.5,27.5,27.45,27.46,46796.0,21.9148,21.9148,21.8749,21.8829,46796.0
2016-03-31 14:05:00,27.45,27.51,27.45,27.49,30334.0,21.8749,21.9227,21.8749,21.9068,30334.0
2016-03-31 14:10:00,27.49,27.5,27.48,27.48,20822.0,21.9068,21.9148,21.8988,21.8988,20822.0
2016-03-31 14:15:00,27.48,27.53,27.48,27.5,21900.0,21.8988,21.9387,21.8988,21.9148,21900.0
2016-03-31 14:20:00,27.5,27.5,27.48,27.48,15366.0,21.9148,21.9148,21.8988,21.8988,15366.0
2016-03-31 14:25:00,27.48,27.49,27.42,27.42,15418.0,21.8988,21.9068,21.851,21.851,15418.0
2016-03-31 14:30:00,27.43,27.46,27.42,27.46,23414.0,21.859,21.8829,21.851,21.8829,23414.0
2016-03-31 14:35:00,27.46,27.48,27.45,27.45,21096.0,21.8829,21.8988,21.8749,21.8749,21096.0
2016-03-31 14:40:00,27.45,27.48,27.45,27.46,23134.0,21.8749,21.8988,21.8749,21.8829,23134.0
2016-03-31 14:45:00,27.47,27.48,27.47,27.48,8894.0,21.8909,21.8988,21.8909,21.8988,8894.0
2016-03-31 14:50:00,27.48,27.49,27.47,27.49,14046.0,21.8988,21.9068,21.8909,21.9068,14046.0
2016-03-31 14:55:00,27.49,27.49,27.46,27.48,7888.0,21.9068,21.9068,21.8829,21.8988,7888.0
2016-03-31 15:00:00,27.48,27.52,27.48,27.52,14306.0,21.8988,21.9307,21.8988,21.9307,14306.0
2016-03-31 15:05:00,27.52,27.54,27.5,27.5,30000.0,21.9307,21.9466,21.9148,21.9148,30000.0
2016-03-31 15:10:00,27.5,27.5,27.48,27.5,25914.0,21.9148,21.9148,21.8988,21.9148,25914.0
2016-03-31 15:15:00,27.5,27.5,27.48,27.49,50640.0,21.9148,21.9148,21.8988,21.9068,50640.0
2016-03-31 15:20:00,27.48,27.54,27.48,27.54,39292.0,21.8988,21.9466,21.8988,21.9466,39292.0
2016-03-31 15:25:00,27.53,27.54,27.51,27.53,26498.0,21.9387,21.9466,21.9227,21.9387,26498.0
2016-03-31 15:30:00,27.53,27.54,27.51,27.52,24254.0,21.9387,21.9466,21.9227,21.9307,24254.0
2016-03-31 15:35:00,27.52,27.54,27.48,27.48,37222.0,21.9307,21.9466,21.8988,21.8988,37222.0
2016-03-31 15:40:00,27.48,27.48,27.42,27.45,66628.0,21.8988,21.8988,21.851,21.8749,66628.0
2016-03-31 15:45:00,27.45,27.49,27.44,27.45,57252.0,21.8749,21.9068,21.867,21.8749,57252.0
2016-03-31 15:50:00,27.44,27.47,27.42,27.43,84586.0,21.867,21.8909,21.851,21.859,84586.0
2016-03-31 15:55:00,27.43,27.43,27.36,27.36,179912.0,21.859,21.859,21.8032,21.8032,179912.0
2016-04-01 09:30:00,27.21,27.35,27.21,27.35,2800.0,21.6837,21.7952,21.6837,21.7952,2800.0
2016-04-01 09:35:00,27.35,27.36,27.24,27.33,43450.0,21.7952,21.8032,21.7076,21.7793,43450.0
2016-04-01 09:40:00,27.32,27.32,27.03,27.06,50240.0,21.7713,21.7713,21.5402,21.5641,50240.0
2016-04-01 09:45:00,27.06,27.06,26.92,26.99,62414.0,21.5641,21.5641,21.4526,21.5084,62414.0
2016-04-01 09:50:00,26.98,27.05,26.98,27.01,41884.0,21.5004,21.5562,21.5004,21.5243,41884.0
2016-04-01 09:55:00,27.02,27.03,26.97,27.02,17702.0,21.5323,21.5402,21.4924,21.5323,17702.0
2016-04-01 10:00:00,27.03,27.03,26.92,26.96,34202.0,21.5402,21.5402,21.4526,21.4844,34202.0
2016-04-01 10:05:00,26.97,27.06,26.97,27.0,20200.0,21.4924,21.5641,21.4924,21.5163,20200.0
2016-04-01 10:10:00,27.0,27.07,27.0,27.03,27864.0,21.5163,21.5721,21.5163,21.5402,27864.0
2016-04-01 10:15:00,27.05,27.06,27.01,27.04,16190.0,21.5562,21.5641,21.5243,21.5482,16190.0
2016-04-01 10:20:00,27.07,27.09,26.98,26.98,56292.0,21.5721,21.588,21.5004,21.5004,56292.0
2016-04-01 10:25:00,26.98,27.07,26.98,27.07,21886.0,21.5004,21.5721,21.5004,21.5721,21886.0
2016-04-01 10:30:00,27.07,27.17,27.05,27.17,18302.0,21.5721,21.6518,21.5562,21.6518,18302.0
2016-04-01 10:35:00,27.16,27.27,27.14,27.25,26378.0,21.6438,21.7315,21.6279,21.7155,26378.0
2016-04-01 10:40:00,27.25,27.33,27.25,27.29,26802.0,21.7155,21.7793,21.7155,21.7474,26802.0
2016-04-01 10:45:00,27.29,27.31,27.23,27.23,15148.0,21.7474,21.7634,21.6996,21.6996,15148.0
2016-04-01 10:50:00,27.23,27.23,27.16,27.23,22242.0,21.6996,21.6996,21.6438,21.6996,22242.0
2016-04-01 10:55:00,27.22,27.25,27.18,27.25,18456.0,21.6916,21.7155,21.6598,21.7155,18456.0
2016-04-01 11:00:00,27.24,27.38,27.24,27.37,11400.0,21.7076,21.8191,21.7076,21.8112,11400.0
2016-04-01 11:05:00,27.38,27.38,27.32,27.38,19660.0,21.8191,21.8191,21.7713,21.8191,19660.0
2016-04-01 11:10:00,27.37,27.39,27.35,27.36,30438.0,21.8112,21.8271,21.7952,21.8032,30438.0
2016-04-01 11:15:00,27.35,27.35,27.29,27.3,67790.0,21.7952,21.7952,21.7474,21.7554,67790.0
2016-04-01 11:20:00,27.3,27.33,27.25,27.33,16904.0,21.7554,21.7793,21.7155,21.7793,16904.0
2016-04-01 11:25:00,27.34,27.36,27.33,27.36,19186.0,21.7873,21.8032,21.7793,21.8032,19186.0
2016-04-01 11:30:00,27.36,27.38,27.36,27.36,21190.0,21.8032,21.8191,21.8032,21.8032,21190.0
2016-04-01 11:35:00,27.38,27.4,27.36,27.37,35138.0,21.8191,21.8351,21.8032,21.8112,35138.0
2016-04-01 11:40:00,27.37,27.4,27.36,27.38,41240.0,21.8112,21.8351,21.8032,21.8191,41240.0
2016-04-01 11:45:00,27.38,27.45,27.36,27.39,36006.0,21.8191,21.8749,21.8032,21.8271,36006.0
2016-04-01 11:50:00,27.37,27.4,27.36,27.39,7848.0,21.8112,21.8351,21.8032,21.8271,7848.0
2016-04-01 11:55:00,27.38,27.42,27.38,27.4,16076.0,21.8191,21.851,21.8191,21.8351,16076.0
2016-04-01 12:00:00,27.4,27.42,27.39,27.4,15600.0,21.8351,21.851,21.8271,21.8351,15600.0
2016-04-01 12:05:00,27.4,27.41,27.37,27.39,11700.0,21.8351,21.843,21.8112,21.8271,11700.0
2016-04-01 12:10:00,27.39,27.39,27.33,27.36,8950.0,21.8271,21.8271,21.7793,21.8032,8950.0
2016-04-01 12:15:00,27.36,27.36,27.31,27.32,21864.0,21.8032,21.8032,21.7634,21.7713,21864.0
2016-04-01 12:20:00,27.32,27.33,27.27,27.28,27398.0,21.7713,21.7793,21.7315,21.7395,27398.0
2016-04-01 12:25:00,27.28,27.28,27.23,27.25,43468.0,21.7395,21.7395,21.6996,21.7155,43468.0
2016-04-01 12:30:00,27.25,27.25,27.22,27.23,16636.0,21.7155,21.7155,21.6916,21.6996,16636.0
2016-04-01 12:35:00,27.23,27.25,27.23,27.24,11800.0,21.6996,21.7155,21.6996,21.7076,11800.0
2016-04-01 12:40:00,27.24,27.25,27.22,27.24,12924.0,21.7076,21.7155,21.6916,21.7076,12924.0
2016-04-01 12:45:00,27.24,27.25,27.23,27.24,9410.0,21.7076,21.7155,21.6996,21.7076,9410.0
2016-04-01 12:50:00,27.23,27.24,27.23,27.23,7000.0,21.6996,21.7076,21.6996,21.6996,7000.0
2016-04-01 12:55:00,27.23,27.24,27.21,27.21,25354.0,21.6996,21.7076,21.6837,21.6837,25354.0
2016-04-01 13:00:00,27.22,27.24,27.21,27.21,19708.0,21.6916,21.7076,21.6837,21.6837,19708.0
2016-04-01 13:05:00,27.21,27.22,27.2,27.21,8600.0,21.6837,21.6916,21.6757,21.6837,8600.0
2016-04-01 13:10:00,27.21,27.24,27.21,27.23,10102.0,21.6837,21.7076,21.6837,21.6996,10102.0
2016-04-01 13:15:00,27.23,27.25,27.22,27.23,15082.0,21.6996,21.7155,21.6916,21.6996,15082.0
2016-04-01 13:20:00,27.23,27.24,27.23,27.24,9200.0,21.6996,21.7076,21.6996,21.7076,9200.0
2016-04-01 13:25:00,27.24,27.26,27.23,27.25,10000.0,21.7076,21.7235,21.6996,21.7155,10000.0
2016-04-01 13:30:00,27.24,27.31,27.24,27.31,6904.0,21.7076,21.7634,21.7076,21.7634,6904.0
2016-04-01 13:35:00,27.31,27.32,27.29,27.32,12610.0,21.7634,21.7713,21.7474,21.7713,12610.0
2016-04-01 13:40:00,27.33,27.35,27.33,27.35,18618.0,21.7793,21.7952,21.7793,21.7952,18618.0
2016-04-01 13:45:00,27.36,27.39,27.35,27.39,7338.0,21.8032,21.8271,21.7952,21.8271,7338.0
2016-04-01 13:50:00,27.39,27.4,27.36,27.36,65982.0,21.8271,21.8351,21.8032,21.8032,65982.0
2016-04-01 13:55:00,27.36,27.4,27.36,27.4,26850.0,21.8032,21.8351,21.8032,21.8351,26850.0
2016-04-01 14:00:00,27.39,27.44,27.39,27.43,12384.0,21.8271,21.867,21.8271,21.859,12384.0
2016-04-01 14:05:00,27.44,27.45,27.41,27.42,20748.0,21.867,21.8749,21.843,21.851,20748.0
2016-04-01 14:10:00,27.41,27.48,27.41,27.47,9702.0,21.843,21.8988,21.843,21.8909,9702.0
2016-04-01 14:15:00,27.47,27.49,27.42,27.43,27520.0,21.8909,21.9068,21.851,21.859,27520.0
2016-04-01 14:20:00,27.43,27.47,27.43,27.47,13558.0,21.859,21.8909,21.859,21.8909,13558.0
2016-04-01 14:25:00,27.47,27.47,27.41,27.43,15042.0,21.8909,21.8909,21.843,21.859,15042.0
2016-04-01 14:30:00,27.43,27.46,27.43,27.46,7312.0,21.859,21.8829,21.859,21.8829,7312.0
2016-04-01 14:35:00,27.47,27.48,27.45,27.46,19578.0,21.8909,21.8988,21.8749,21.8829,19578.0
2016-04-01 14:40:00,27.46,27.47,27.44,27.46,19628.0,21.8829,21.8909,21.867,21.8829,19628.0
2016-04-01 14:45:00,27.46,27.46,27.43,27.46,24568.0,21.8829,21.8829,21.859,21.8829,24568.0
2016-04-01 14:50:00,27.46,27.46,27.41,27.41,16840.0,21.8829,21.8829,21.843,21.843,16840.0
2016-04-01 14:55:00,27.42,27.43,27.38,27.38,44510.0,21.851,21.859,21.8191,21.8191,44510.0
2016-04-01 15:00:00,27.38,27.42,27.38,27.42,9838.0,21.8191,21.851,21.8191,21.851,9838.0
2016-04-01 15:05:00,27.41,27.45,27.41,27.44,22688.0,21.843,21.8749,21.843,21.867,22688.0
2016-04-01 15:10:00,27.45,27.47,27.43,27.45,32288.0,21.8749,21.8909,21.859,21.8749,32288.0
2016-04-01 15:15:00,27.44,27.47,27.42,27.47,10040.0,21.867,21.8909,21.851,21.8909,10040.0
2016-04-01 15:20:00,27.47,27.47,27.43,27.43,17550.0,21.8909,21.8909,21.859,21.859,17550.0
2016-04-01 15:25:00,27.42,27.45,27.42,27.44,23452.0,21.851,21.8749,21.851,21.867,23452.0
2016-04-01 15:30:00,27.45,27.47,27.44,27.46,44228.0,21.8749,21.8909,21.867,21.8829,44228.0
2016-04-01 15:35:00,27.46,27.47,27.45,27.46,43684.0,21.8829,21.8909,21.8749,21.8829,43684.0
2016-04-01 15:40:00,27.46,27.47,27.44,27.46,44220.0,21.8829,21.8909,21.867,21.8829,44220.0
2016-04-01 15:45:00,27.46,27.47,27.43,27.46,58974.0,21.8829,21.8909,21.859,21.8829,58974.0
2016-04-01 15:50:00,27.46,27.46,27.41,27.43,55244.0,21.8829,21.8829,21.843,21.859,55244.0
2016-04-01 15:55:00,27.43,27.45,27.4,27.41,86590.0,21.859,21.8749,21.8351,21.843,86590.0
2016-04-04 09:30:00,27.49,27.5,27.36,27.38,40176.0,21.9068,21.9148,21.8032,21.8191,40176.0
2016-04-04 09:35:00,27.36,27.36,27.29,27.35,6086.0,21.8032,21.8032,21.7474,21.7952,6086.0
2016-04-04 09:40:00,27.35,27.4,27.24,27.29,19728.0,21.7952,21.8351,21.7076,21.7474,19728.0
2016-04-04 09:45:00,27.29,27.38,27.28,27.35,104400.0,21.7474,21.8191,21.7395,21.7952,104400.0
2016-04-04 09:50:00,27.33,27.42,27.31,27.42,121458.0,21.7793,21.851,21.7634,21.851,121458.0
2016-04-04 09:55:00,27.41,27.42,27.33,27.4,38716.0,21.843,21.851,21.7793,21.8351,38716.0
2016-04-04 10:00:00,27.4,27.53,27.38,27.53,9918.0,21.8351,21.9387,21.8191,21.9387,9918.0
2016-04-04 10:05:00,27.53,27.53,27.42,27.48,12368.0,21.9387,21.9387,21.851,21.8988,12368.0
2016-04-04 10:10:00,27.48,27.53,27.48,27.48,14748.0,21.8988,21.9387,21.8988,21.8988,14748.0
2016-04-04 10:15:00,27.49,27.57,27.49,27.54,8200.0,21.9068,21.9706,21.9068,21.9466,8200.0
2016-04-04 10:20:00,27.53,27.65,27.53,27.6,10806.0,21.9387,22.0343,21.9387,21.9945,10806.0
2016-04-04 10:25:00,27.61,27.61,27.53,27.54,6800.0,22.0024,22.0024,21.9387,21.9466,6800.0
2016-04-04 10:30:00,27.53,27.56,27.5,27.5,18942.0,21.9387,21.9626,21.9148,21.9148,18942.0
2016-04-04 10:35:00,27.5,27.57,27.43,27.43,26604.0,21.9148,21.9706,21.859,21.859,26604.0
2016-04-04 10:40:00,27.46,27.5,27.45,27.45,23814.0,21.8829,21.9148,21.8749,21.8749,23814.0
2016-04-04 10:45:00,27.43,27.43,27.37,27.37,18314.0,21.859,21.859,21.8112,21.8112,18314.0
2016-04-04 10:50:00,27.35,27.35,27.25,27.26,6400.0,21.7952,21.7952,21.7155,21.7235,6400.0
2016-04-04 10:55:00,27.26,27.29,27.22,27.23,51756.0,21.7235,21.7474,21.6916,21.6996,51756.0
2016-04-04 11:00:00,27.22,27.23,27.18,27.22,18972.0,21.6916,21.6996,21.6598,21.6916,18972.0
2016-04-04 11:05:00,27.21,27.22,27.16,27.17,34012.0,21.6837,21.6916,21.6438,21.6518,34012.0
2016-04-04 11:10:00,27.17,27.21,27.14,27.14,43794.0,21.6518,21.6837,21.6279,21.6279,43794.0
2016-04-04 11:15:00,27.14,27.15,27.12,27.14,16344.0,21.6279,21.6359,21.6119,21.6279,16344.0
2016-04-04 11:20:00,27.13,27.18,27.13,27.14,7000.0,21.6199,21.6598,21.6199,21.6279,7000.0
2016-04-04 11:25:00,27.13,27.15,27.05,27.08,13720.0,21.6199,21.6359,21.5562,21.5801,13720.0
2016-04-04 11:30:00,27.09,27.13,27.09,27.13,13972.0,21.588,21.6199,21.588,21.6199,13972.0
2016-04-04 11:35:00,27.12,27.13,27.09,27.11,21354.0,21.6119,21.6199,21.588,21.604,21354.0
2016-04-04 11:40:00,27.13,27.15,27.11,27.15,14036.0,21.6199,21.6359,21.604,21.6359,14036.0
2016-04-04 11:45:00,27.13,27.16,27.13,27.15,8400.0,21.6199,21.6438,21.6199,21.6359,8400.0
2016-04-04 11:50:00,27.15,27.18,27.15,27.18,4152.0,21.6359,21.6598,21.6359,21.6598,4152.0
2016-04-04 11:55:00,27.18,27.22,27.18,27.21,8180.0,21.6598,21.6916,21.6598,21.6837,8180.0
2016-04-04 12:00:00,27.22,27.29,27.22,27.28,7000.0,21.6916,21.7474,21.6916,21.7395,7000.0
2016-04-04 12:05:00,27.28,27.33,27.28,27.33,7892.0,21.7395,21.7793,21.7395,21.7793,7892.0
2016-04-04 12:10:00,27.32,27.35,27.31,27.32,11008.0,21.7713,21.7952,21.7634,21.7713,11008.0
2016-04-04 12:15:00,27.33,27.39,27.31,27.39,21582.0,21.7793,21.8271,21.7634,21.8271,21582.0
2016-04-04 12:20:00,27.38,27.39,27.37,27.39,1400.0,21.8191,21.8271,21.8112,21.8271,1400.0
2016-04-04 12:25:00,27.39,27.4,27.37,27.37,5884.0,21.8271,21.8351,21.8112,21.8112,5884.0
2016-04-04 12:30:00,27.37,27.37,27.35,27.36,2600.0,21.8112,21.8112,21.7952,21.8032,2600.0
2016-04-04 12:35:00,27.38,27.41,27.36,27.36,7400.0,21.8191,21.843,21.8032,21.8032,7400.0
2016-04-04 12:40:00,27.37,27.39,27.37,27.38,5600.0,21.8112,21.8271,21.8112,21.8191,5600.0
2016-04-04 12:45:00,27.36,27.39,27.35,27.38,5300.0,21.8032,21.8271,21.7952,21.8191,5300.0
2016-04-04 12:50:00,27.38,27.39,27.36,27.36,16468.0,21.8191,21.8271,21.8032,21.8032,16468.0
2016-04-04 12:55:00,27.36,27.39,27.35,27.38,5510.0,21.8032,21.8271,21.7952,21.8191,5510.0
2016-04-04 13:00:00,27.38,27.38,27.36,27.36,4566.0,21.8191,21.8191,21.8032,21.8032,4566.0
2016-04-04 13:05:00,27.37,27.38,27.35,27.36,9200.0,21.8112,21.8191,21.7952,21.8032,9200.0
2016-04-04 13:10:00,27.37,27.39,27.36,27.38,7600.0,21.8112,21.8271,21.8032,21.8191,7600.0
2016-04-04 13:15:00,27.38,27.39,27.36,27.38,8172.0,21.8191,21.8271,21.8032,21.8191,8172.0
2016-04-04 13:20:00,27.39,27.41,27.39,27.41,9898.0,21.8271,21.843,21.8271,21.843,9898.0
2016-04-04 13:25:00,27.42,27.43,27.37,27.39,11682.0,21.851,21.859,21.8112,21.8271,11682.0
2016-04-04 13:30:00,27.39,27.41,27.36,27.36,15092.0,21.8271,21.843,21.8032,21.8032,15092.0
2016-04-04 13:35:00,27.35,27.35,27.29,27.29,29970.0,21.7952,21.7952,21.7474,21.7474,29970.0
2016-04-04 13:40:00,27.29,27.3,27.28,27.3,5080.0,21.7474,21.7554,21.7395,21.7554,5080.0
2016-04-04 13:45:00,27.29,27.31,27.29,27.3,9400.0,21.7474,21.7634,21.7474,21.7554,9400.0
2016-04-04 13:50:00,27.3,27.32,27.24,27.25,42802.0,21.7554,21.7713,21.7076,21.7155,42802.0
2016-04-04 13:55:00,27.24,27.24,27.18,27.21,14760.0,21.7076,21.7076,21.6598,21.6837,14760.0
2016-04-04 14:00:00,27.21,27.23,27.21,27.21,6134.0,21.6837,21.6996,21.6837,21.6837,6134.0
2016-04-04 14:05:00,27.21,27.22,27.2,27.2,6928.0,21.6837,21.6916,21.6757,21.6757,6928.0
2016-04-04 14:10:00,27.2,27.2,27.17,27.18,18394.0,21.6757,21.6757,21.6518,21.6598,18394.0
2016-04-04 14:15:00,27.19,27.19,27.11,27.15,30244.0,21.6677,21.6677,21.604,21.6359,30244.0
2016-04-04 14:20:00,27.14,27.16,27.12,27.16,6198.0,21.6279,21.6438,21.6119,21.6438,6198.0
2016-04-04 14:25:00,27.17,27.17,27.14,27.14,8540.0,21.6518,21.6518,21.6279,21.6279,8540.0
2016-04-04 14:30:00,27.16,27.18,27.15,27.15,6300.0,21.6438,21.6598,21.6359,21.6359,6300.0
2016-04-04 14:35:00,27.17,27.21,27.15,27.15,24806.0,21.6518,21.6837,21.6359,21.6359,24806.0
2016-04-04 14:40:00,27.16,27.18,27.15,27.15,6406.0,21.6438,21.6598,21.6359,21.6359,6406.0
2016-04-04 14:45:00,27.16,27.17,27.14,27.15,7280.0,21.6438,21.6518,21.6279,21.6359,7280.0
2016-04-04 14:50:00,27.14,27.16,27.14,27.14,7146.0,21.6279,21.6438,21.6279,21.6279,7146.0
2016-04-04 14:55:00,27.13,27.17,27.13,27.16,11844.0,21.6199,21.6518,21.6199,21.6438,11844.0
2016-04-04 15:00:00,27.15,27.21,27.14,27.15,31696.0,21.6359,21.6837,21.6279,21.6359,31696.0
2016-04-04 15:05:00,27.15,27.16,27.14,27.14,6542.0,21.6359,21.6438,21.6279,21.6279,6542.0
2016-04-04 15:10:00,27.16,27.18,27.15,27.16,13936.0,21.6438,21.6598,21.6359,21.6438,13936.0
2016-04-04 15:15:00,27.15,27.16,27.14,27.15,6800.0,21.6359,21.6438,21.6279,21.6359,6800.0
2016-04-04 15:20:00,27.13,27.13,27.08,27.08,19978.0,21.6199,21.6199,21.5801,21.5801,19978.0
2016-04-04 15:25:00,27.08,27.09,27.06,27.06,20228.0,21.5801,21.588,21.5641,21.5641,20228.0
2016-04-04 15:30:00,27.07,27.09,27.05,27.07,23806.0,21.5721,21.588,21.5562,21.5721,23806.0
2016-04-04 15:35:00,27.08,27.08,27.04,27.04,51554.0,21.5801,21.5801,21.5482,21.5482,51554.0
2016-04-04 15:40:00,27.05,27.07,27.04,27.06,28450.0,21.5562,21.5721,21.5482,21.5641,28450.0
2016-04-04 15:45:00,27.06,27.08,27.04,27.07,24164.0,21.5641,21.5801,21.5482,21.5721,24164.0
2016-04-04 15:50:00,27.07,27.09,27.05,27.07,42208.0,21.5721,21.588,21.5562,21.5721,42208.0
2016-04-04 15:55:00,27.07,27.09,27.04,27.05,87254.0,21.5721,21.588,21.5482,21.5562,87254.0
2016-04-05 09:30:00,27.03,27.03,26.97,26.97,33444.0,21.5402,21.5402,21.4924,21.4924,33444.0
2016-04-05 09:35:00,27.0,27.1,27.0,27.08,113450.0,21.5163,21.596,21.5163,21.5801,113450.0
2016-04-05 09:40:00,27.05,27.2,27.04,27.2,132394.0,21.5562,21.6757,21.5482,21.6757,132394.0
2016-04-05 09:45:00,27.23,27.31,27.18,27.31,37280.0,21.6996,21.7634,21.6598,21.7634,37280.0
2016-04-05 09:50:00,27.33,27.42,27.31,27.4,80100.0,21.7793,21.851,21.7634,21.8351,80100.0
2016-04-05 09:55:00,27.36,27.41,27.25,27.32,42826.0,21.8032,21.843,21.7155,21.7713,42826.0
2016-04-05 10:00:00,27.33,27.42,27.32,27.37,46060.0,21.7793,21.851,21.7713,21.8112,46060.0
2016-04-05 10:05:00,27.38,27.39,27.32,27.36,27838.0,21.8191,21.8271,21.7713,21.8032,27838.0
2016-04-05 10:10:00,27.35,27.39,27.32,27.36,12986.0,21.7952,21.8271,21.7713,21.8032,12986.0
2016-04-05 10:15:00,27.35,27.36,27.31,27.32,60922.0,21.7952,21.8032,21.7634,21.7713,60922.0
2016-04-05 10:20:00,27.33,27.33,27.27,27.3,44628.0,21.7793,21.7793,21.7315,21.7554,44628.0
2016-04-05 10:25:00,27.33,27.35,27.32,27.33,8590.0,21.7793,21.7952,21.7713,21.7793,8590.0
2016-04-05 10:30:00,27.31,27.41,27.28,27.4,51826.0,21.7634,21.843,21.7395,21.8351,51826.0
2016-04-05 10:35:00,27.4,27.42,27.38,27.4,5400.0,21.8351,21.851,21.8191,21.8351,5400.0
2016-04-05 10:40:00,27.4,27.41,27.35,27.37,9100.0,21.8351,21.843,21.7952,21.8112,9100.0
2016-04-05 10:45:00,27.34,27.4,27.34,27.38,9406.0,21.7873,21.8351,21.7873,21.8191,9406.0
2016-04-05 10:50:00,27.38,27.39,27.35,27.38,7400.0,21.8191,21.8271,21.7952,21.8191,7400.0
2016-04-05 10:55:00,27.39,27.4,27.33,27.33,11690.0,21.8271,21.8351,21.7793,21.7793,11690.0
2016-04-05 11:00:00,27.33,27.36,27.32,27.33,13138.0,21.7793,21.8032,21.7713,21.7793,13138.0
2016-04-05 11:05:00,27.35,27.36,27.32,27.34,9242.0,21.7952,21.8032,21.7713,21.7873,9242.0
2016-04-05 11:10:00,27.35,27.36,27.34,27.35,9418.0,21.7952,21.8032,21.7873,21.7952,9418.0
2016-04-05 11:15:00,27.36,27.36,27.3,27.35,36324.0,21.8032,21.8032,21.7554,21.7952,36324.0
2016-04-05 11:20:00,27.36,27.37,27.35,27.35,49208.0,21.8032,21.8112,21.7952,21.7952,49208.0
2016-04-05 11:25:00,27.36,27.38,27.35,27.37,17682.0,21.8032,21.8191,21.7952,21.8112,17682.0
2016-04-05 11:30:00,27.38,27.42,27.36,27.39,67136.0,21.8191,21.851,21.8032,21.8271,67136.0
2016-04-05 11:35:00,27.41,27.44,27.38,27.43,69054.0,21.843,21.867,21.8191,21.859,69054.0
2016-04-05 11:40:00,27.43,27.47,27.43,27.47,10000.0,21.859,21.8909,21.859,21.8909,10000.0
2016-04-05 11:45:00,27.43,27.45,27.41,27.42,20600.0,21.859,21.8749,21.843,21.851,20600.0
2016-04-05 11:50:00,27.43,27.46,27.43,27.45,7000.0,21.859,21.8829,21.859,21.8749,7000.0
2016-04-05 11:55:00,27.43,27.43,27.41,27.42,2800.0,21.859,21.859,21.843,21.851,2800.0
2016-04-05 12:00:00,27.43,27.46,27.43,27.44,7820.0,21.859,21.8829,21.859,21.867,7820.0
2016-04-05 12:05:00,27.43,27.45,27.43,27.44,10454.0,21.859,21.8749,21.859,21.867,10454.0
2016-04-05 12:10:00,27.43,27.46,27.42,27.46,1800.0,21.859,21.8829,21.851,21.8829,1800.0
2016-04-05 12:15:00,27.43,27.43,27.39,27.42,8500.0,21.859,21.859,21.8271,21.851,8500.0
2016-04-05 12:20:00,27.42,27.46,27.41,27.45,5600.0,21.851,21.8829,21.843,21.8749,5600.0
2016-04-05 12:25:00,27.45,27.46,27.43,27.44,1620.0,21.8749,21.8829,21.859,21.867,1620.0
2016-04-05 12:30:00,27.42,27.47,27.4,27.47,36924.0,21.851,21.8909,21.8351,21.8909,36924.0
2016-04-05 12:35:00,27.46,27.55,27.46,27.54,25588.0,21.8829,21.9546,21.8829,21.9466,25588.0
2016-04-05 12:40:00,27.56,27.59,27.55,27.59,12530.0,21.9626,21.9865,21.9546,21.9865,12530.0
2016-04-05 12:45:00,27.59,27.6,27.57,27.6,17820.0,21.9865,21.9945,21.9706,21.9945,17820.0
2016-04-05 12:50:00,27.59,27.6,27.57,27.59,16006.0,21.9865,21.9945,21.9706,21.9865,16006.0
2016-04-05 12:55:00,27.59,27.64,27.56,27.63,21052.0,21.9865,22.0263,21.9626,22.0184,21052.0
2016-04-05 13:00:00,27.63,27.65,27.61,27.65,38150.0,22.0184,22.0343,22.0024,22.0343,38150.0
2016-04-05 13:05:00,27.64,27.65,27.62,27.64,19600.0,22.0263,22.0343,22.0104,22.0263,19600.0
2016-04-05 13:10:00,27.64,27.71,27.64,27.71,17358.0,22.0263,22.0821,22.0263,22.0821,17358.0
2016-04-05 13:15:00,27.71,27.71,27.68,27.7,9000.0,22.0821,22.0821,22.0582,22.0742,9000.0
2016-04-05 13:20:00,27.7,27.75,27.69,27.75,23186.0,22.0742,22.114,22.0662,22.114,23186.0
2016-04-05 13:25:00,27.76,27.85,27.75,27.83,44964.0,22.122,22.1937,22.114,22.1777,44964.0
2016-04-05 13:30:00,27.83,27.84,27.78,27.82,32186.0,22.1777,22.1857,22.1379,22.1698,32186.0
2016-04-05 13:35:00,27.81,27.82,27.79,27.8,22278.0,22.1618,22.1698,22.1459,22.1538,22278.0
2016-04-05 13:40:00,27.8,27.81,27.8,27.81,14982.0,22.1538,22.1618,22.1538,22.1618,14982.0
2016-04-05 13:45:00,27.81,27.88,27.81,27.88,25286.0,22.1618,22.2176,22.1618,22.2176,25286.0
2016-04-05 13:50:00,27.88,27.93,27.88,27.93,23700.0,22.2176,22.2574,22.2176,22.2574,23700.0
2016-04-05 13:55:00,27.93,27.97,27.93,27.95,21400.0,22.2574,22.2893,22.2574,22.2734,21400.0
2016-04-05 14:00:00,27.95,28.0,27.93,28.0,41240.0,22.2734,22.3132,22.2574,22.3132,41240.0
2016-04-05 14:05:00,27.99,28.0,27.95,27.96,45742.0,22.3053,22.3132,22.2734,22.2813,45742.0
2016-04-05 14:10:00,27.96,27.99,27.93,27.99,25688.0,22.2813,22.3053,22.2574,22.3053,25688.0
2016-04-05 14:15:00,28.0,28.04,27.98,28.02,35778.0,22.3132,22.3451,22.2973,22.3292,35778.0
2016-04-05 14:20:00,28.03,28.08,28.02,28.06,52626.0,22.3371,22.377,22.3292,22.361,52626.0
2016-04-05 14:25:00,28.05,28.09,28.04,28.08,48904.0,22.3531,22.3849,22.3451,22.377,48904.0
2016-04-05 14:30:00,28.08,28.1,28.06,28.08,63060.0,22.377,22.3929,22.361,22.377,63060.0
2016-04-05 14:35:00,28.08,28.15,28.05,28.14,55024.0,22.377,22.4328,22.3531,22.4248,55024.0
2016-04-05 14:40:00,28.14,28.18,28.13,28.18,70684.0,22.4248,22.4567,22.4168,22.4567,70684.0
2016-04-05 14:45:00,28.18,28.22,28.17,28.18,68348.0,22.4567,22.4885,22.4487,22.4567,68348.0
2016-04-05 14:50:00,28.18,28.24,28.17,28.23,53002.0,22.4567,22.5045,22.4487,22.4965,53002.0
2016-04-05 14:55:00,28.23,28.24,28.11,28.19,158956.0,22.4965,22.5045,22.4009,22.4646,158956.0
2016-04-05 15:00:00,28.19,28.2,28.07,28.08,95472.0,22.4646,22.4726,22.369,22.377,95472.0
2016-04-05 15:05:00,28.09,28.09,28.05,28.08,46200.0,22.3849,22.3849,22.3531,22.377,46200.0
2016-04-05 15:10:00,28.08,28.11,28.05,28.11,57786.0,22.377,22.4009,22.3531,22.4009,57786.0
2016-04-05 15:15:00,28.11,28.11,28.0,28.0,50600.0,22.4009,22.4009,22.3132,22.3132,50600.0
2016-04-05 15:20:00,28.0,28.08,28.0,28.06,74324.0,22.3132,22.377,22.3132,22.361,74324.0
2016-04-05 15:25:00,28.06,28.1,28.05,28.08,46126.0,22.361,22.3929,22.3531,22.377,46126.0
2016-04-05 15:30:00,28.08,28.11,28.03,28.05,60650.0,22.377,22.4009,22.3371,22.3531,60650.0
2016-04-05 15:35:00,28.05,28.06,27.97,27.97,74362.0,22.3531,22.361,22.2893,22.2893,74362.0
2016-04-05 15:40:00,27.97,27.97,27.93,27.96,77804.0,22.2893,22.2893,22.2574,22.2813,77804.0
2016-04-05 15:45:00,27.96,27.96,27.9,27.93,115392.0,22.2813,22.2813,22.2335,22.2574,115392.0
2016-04-05 15:50:00,27.93,27.99,27.91,27.91,172712.0,22.2574,22.3053,22.2415,22.2415,172712.0
2016-04-05 15:55:00,27.91,27.95,27.89,27.95,184224.0,22.2415,22.2734,22.2256,22.2734,184224.0
2016-04-06 09:30:00,27.96,28.0,27.88,27.95,25676.0,22.2813,22.3132,22.2176,22.2734,25676.0
2016-04-06 09:35:00,27.93,27.96,27.78,27.83,14428.0,22.2574,22.2813,22.1379,22.1777,14428.0
2016-04-06 09:40:00,27.84,27.84,27.71,27.75,11822.0,22.1857,22.1857,22.0821,22.114,11822.0
2016-04-06 09:45:00,27.76,27.78,27.53,27.58,19158.0,22.122,22.1379,21.9387,21.9785,19158.0
2016-04-06 09:50:00,27.52,27.72,27.5,27.71,35942.0,21.9307,22.0901,21.9148,22.0821,35942.0
2016-04-06 09:55:00,27.68,27.72,27.65,27.68,19356.0,22.0582,22.0901,22.0343,22.0582,19356.0
2016-04-06 10:00:00,27.73,27.79,27.69,27.71,15774.0,22.0981,22.1459,22.0662,22.0821,15774.0
2016-04-06 10:05:00,27.72,27.74,27.68,27.7,16660.0,22.0901,22.106,22.0582,22.0742,16660.0
2016-04-06 10:10:00,27.66,27.72,27.64,27.67,27050.0,22.0423,22.0901,22.0263,22.0502,27050.0
2016-04-06 10:15:00,27.65,27.71,27.64,27.7,19156.0,22.0343,22.0821,22.0263,22.0742,19156.0
2016-04-06 10:20:00,27.69,27.71,27.67,27.7,12136.0,22.0662,22.0821,22.0502,22.0742,12136.0
2016-04-06 10:25:00,27.7,27.75,27.67,27.75,11004.0,22.0742,22.114,22.0502,22.114,11004.0
2016-04-06 10:30:00,27.76,27.8,27.74,27.74,19638.0,22.122,22.1538,22.106,22.106,19638.0
2016-04-06 10:35:00,27.76,27.77,27.72,27.72,21000.0,22.122,22.1299,22.0901,22.0901,21000.0
2016-04-06 10:40:00,27.73,27.77,27.72,27.77,10802.0,22.0981,22.1299,22.0901,22.1299,10802.0
2016-04-06 10:45:00,27.78,27.84,27.72,27.84,12812.0,22.1379,22.1857,22.0901,22.1857,12812.0
2016-04-06 10:50:00,27.82,27.89,27.81,27.89,14486.0,22.1698,22.2256,22.1618,22.2256,14486.0
2016-04-06 10:55:00,27.89,27.93,27.89,27.91,21248.0,22.2256,22.2574,22.2256,22.2415,21248.0
2016-04-06 11:00:00,27.92,27.93,27.89,27.91,19228.0,22.2495,22.2574,22.2256,22.2415,19228.0
2016-04-06 11:05:00,27.92,27.93,27.88,27.93,25866.0,22.2495,22.2574,22.2176,22.2574,25866.0
2016-04-06 11:10:00,27.92,27.93,27.89,27.91,16286.0,22.2495,22.2574,22.2256,22.2415,16286.0
2016-04-06 11:15:00,27.91,27.94,27.84,27.86,16812.0,22.2415,22.2654,22.1857,22.2017,16812.0
2016-04-06 11:20:00,27.85,27.86,27.81,27.83,15242.0,22.1937,22.2017,22.1618,22.1777,15242.0
2016-04-06 11:25:00,27.82,27.92,27.8,27.92,17480.0,22.1698,22.2495,22.1538,22.2495,17480.0
2016-04-06 11:30:00,27.93,27.96,27.92,27.96,12000.0,22.2574,22.2813,22.2495,22.2813,12000.0
2016-04-06 11:35:00,27.96,27.97,27.92,27.93,11000.0,22.2813,22.2893,22.2495,22.2574,11000.0
2016-04-06 11:40:00,27.91,27.96,27.91,27.96,10828.0,22.2415,22.2813,22.2415,22.2813,10828.0
2016-04-06 11:45:00,27.95,27.96,27.95,27.96,9508.0,22.2734,22.2813,22.2734,22.2813,9508.0
2016-04-06 11:50:00,27.95,27.97,27.95,27.95,11308.0,22.2734,22.2893,22.2734,22.2734,11308.0
2016-04-06 11:55:00,27.93,27.98,27.93,27.98,19508.0,22.2574,22.2973,22.2574,22.2973,19508.0
2016-04-06 12:00:00,27.99,28.02,27.98,28.02,36450.0,22.3053,22.3292,22.2973,22.3292,36450.0
2016-04-06 12:05:00,28.01,28.03,27.98,28.0,23924.0,22.3212,22.3371,22.2973,22.3132,23924.0
2016-04-06 12:10:00,28.0,28.03,28.0,28.02,7818.0,22.3132,22.3371,22.3132,22.3292,7818.0
2016-04-06 12:15:00,28.03,28.04,28.0,28.0,9382.0,22.3371,22.3451,22.3132,22.3132,9382.0
2016-04-06 12:20:00,28.0,28.0,27.96,27.97,10730.0,22.3132,22.3132,22.2813,22.2893,10730.0
2016-04-06 12:25:00,27.97,28.0,27.97,28.0,9236.0,22.2893,22.3132,22.2893,22.3132,9236.0
2016-04-06 12:30:00,28.0,28.04,28.0,28.03,10600.0,22.3132,22.3451,22.3132,22.3371,10600.0
2016-04-06 12:35:00,28.03,28.04,28.02,28.04,10980.0,22.3371,22.3451,22.3292,22.3451,10980.0
2016-04-06 12:40:00,28.05,28.08,28.05,28.07,11058.0,22.3531,22.377,22.3531,22.369,11058.0
2016-04-06 12:45:00,28.07,28.08,28.05,28.08,16616.0,22.369,22.377,22.3531,22.377,16616.0
2016-04-06 12:50:00,28.08,28.09,28.04,28.05,18728.0,22.377,22.3849,22.3451,22.3531,18728.0
2016-04-06 12:55:00,28.04,28.07,28.04,28.06,15760.0,22.3451,22.369,22.3451,22.361,15760.0
2016-04-06 13:00:00,28.05,28.08,28.05,28.07,13362.0,22.3531,22.377,22.3531,22.369,13362.0
2016-04-06 13:05:00,28.07,28.14,28.07,28.14,15416.0,22.369,22.4248,22.369,22.4248,15416.0
2016-04-06 13:10:00,28.14,28.23,28.14,28.22,54074.0,22.4248,22.4965,22.4248,22.4885,54074.0
2016-04-06 13:15:00,28.2,28.21,28.15,28.16,23308.0,22.4726,22.4806,22.4328,22.4407,23308.0
2016-04-06 13:20:00,28.16,28.18,28.13,28.17,20202.0,22.4407,22.4567,22.4168,22.4487,20202.0
2016-04-06 13:25:00,28.18,28.22,28.18,28.22,27816.0,22.4567,22.4885,22.4567,22.4885,27816.0
2016-04-06 13:30:00,28.22,28.22,28.14,28.14,23392.0,22.4885,22.4885,22.4248,22.4248,23392.0
2016-04-06 13:35:00,28.16,28.21,28.14,28.18,27824.0,22.4407,22.4806,22.4248,22.4567,27824.0
2016-04-06 13:40:00,28.18,28.24,28.18,28.18,31716.0,22.4567,22.5045,22.4567,22.4567,31716.0
2016-04-06 13:45:00,28.18,28.22,28.15,28.22,33786.0,22.4567,22.4885,22.4328,22.4885,33786.0
2016-04-06 13:50:00,28.21,28.21,28.17,28.17,6394.0,22.4806,22.4806,22.4487,22.4487,6394.0
2016-04-06 13:55:00,28.16,28.16,28.07,28.13,35184.0,22.4407,22.4407,22.369,22.4168,35184.0
2016-04-06 14:00:00,28.13,28.13,28.04,28.07,17622.0,22.4168,22.4168,22.3451,22.369,17622.0
2016-04-06 14:05:00,28.07,28.11,28.07,28.08,29802.0,22.369,22.4009,22.369,22.377,29802.0
2016-04-06 14:10:00,28.08,28.09,28.05,28.06,25924.0,22.377,22.3849,22.3531,22.361,25924.0
2016-04-06 14:15:00,28.07,28.14,28.06,28.13,56660.0,22.369,22.4248,22.361,22.4168,56660.0
2016-04-06 14:20:00,28.13,28.17,28.1,28.11,44944.0,22.4168,22.4487,22.3929,22.4009,44944.0
2016-04-06 14:25:00,28.11,28.11,28.05,28.11,17346.0,22.4009,22.4009,22.3531,22.4009,17346.0
2016-04-06 14:30:00,28.09,28.09,28.04,28.04,11922.0,22.3849,22.3849,22.3451,22.3451,11922.0
2016-04-06 14:35:00,28.04,28.07,27.97,27.97,17200.0,22.3451,22.369,22.2893,22.2893,17200.0
2016-04-06 14:40:00,27.97,28.0,27.97,28.0,12254.0,22.2893,22.3132,22.2893,22.3132,12254.0
2016-04-06 14:45:00,27.99,28.03,27.99,28.02,12674.0,22.3053,22.3371,22.3053,22.3292,12674.0
2016-04-06 14:50:00,28.03,28.05,28.03,28.03,14888.0,22.3371,22.3531,22.3371,22.3371,14888.0
2016-04-06 14:55:00,28.03,28.09,28.03,28.09,23248.0,22.3371,22.3849,22.3371,22.3849,23248.0
2016-04-06 15:00:00,28.09,28.14,28.07,28.13,30620.0,22.3849,22.4248,22.369,22.4168,30620.0
2016-04-06 15:05:00,28.15,28.18,28.14,28.17,19228.0,22.4328,22.4567,22.4248,22.4487,19228.0
2016-04-06 15:10:00,28.17,28.21,28.1,28.11,21728.0,22.4487,22.4806,22.3929,22.4009,21728.0
2016-04-06 15:15:00,28.1,28.18,28.1,28.18,24934.0,22.3929,22.4567,22.3929,22.4567,24934.0
2016-04-06 15:20:00,28.18,28.18,28.13,28.13,19250.0,22.4567,22.4567,22.4168,22.4168,19250.0
2016-04-06 15:25:00,28.14,28.14,28.1,28.12,38760.0,22.4248,22.4248,22.3929,22.4088,38760.0
2016-04-06 15:30:00,28.13,28.15,28.12,28.13,36026.0,22.4168,22.4328,22.4088,22.4168,36026.0
2016-04-06 15:35:00,28.13,28.14,28.1,28.1,34110.0,22.4168,22.4248,22.3929,22.3929,34110.0
2016-04-06 15:40:00,28.1,28.11,28.08,28.1,57668.0,22.3929,22.4009,22.377,22.3929,57668.0
2016-04-06 15:45:00,28.09,28.09,28.06,28.09,73102.0,22.3849,22.3849,22.361,22.3849,73102.0
2016-04-06 15:50:00,28.09,28.11,28.09,28.11,60534.0,22.3849,22.4009,22.3849,22.4009,60534.0
2016-04-06 15:55:00,28.11,28.13,28.11,28.12,148456.0,22.4009,22.4168,22.4009,22.4088,148456.0
2016-04-07 09:30:00,28.1,28.42,28.05,28.36,41576.0,22.3929,22.6479,22.3531,22.6001,41576.0
2016-04-07 09:35:00,28.34,28.34,28.18,28.18,22958.0,22.5842,22.5842,22.4567,22.4567,22958.0
2016-04-07 09:40:00,28.18,28.25,28.03,28.23,14384.0,22.4567,22.5124,22.3371,22.4965,14384.0
2016-04-07 09:45:00,28.21,28.28,28.18,28.25,11800.0,22.4806,22.5364,22.4567,22.5124,11800.0
2016-04-07 09:50:00,28.28,28.36,28.25,28.3,34310.0,22.5364,22.6001,22.5124,22.5523,34310.0
2016-04-07 09:55:00,28.28,28.37,28.28,28.34,33920.0,22.5364,22.6081,22.5364,22.5842,33920.0
2016-04-07 10:00:00,28.33,28.41,28.27,28.35,21228.0,22.5762,22.6399,22.5284,22.5921,21228.0
2016-04-07 10:05:00,28.34,28.36,28.28,28.3,45750.0,22.5842,22.6001,22.5364,22.5523,45750.0
2016-04-07 10:10:00,28.32,28.34,28.25,28.27,62202.0,22.5682,22.5842,22.5124,22.5284,62202.0
2016-04-07 10:15:00,28.25,28.3,28.24,28.28,26722.0,22.5124,22.5523,22.5045,22.5364,26722.0
2016-04-07 10:20:00,28.29,28.31,28.23,28.28,29910.0,22.5443,22.5603,22.4965,22.5364,29910.0
2016-04-07 10:25:00,28.28,28.28,28.19,28.2,35250.0,22.5364,22.5364,22.4646,22.4726,35250.0
2016-04-07 10:30:00,28.18,28.2,28.11,28.17,25382.0,22.4567,22.4726,22.4009,22.4487,25382.0
2016-04-07 10:35:00,28.17,28.29,28.14,28.29,25092.0,22.4487,22.5443,22.4248,22.5443,25092.0
2016-04-07 10:40:00,28.27,28.28,28.17,28.22,13234.0,22.5284,22.5364,22.4487,22.4885,13234.0
2016-04-07 10:45:00,28.2,28.25,28.18,28.21,13586.0,22.4726,22.5124,22.4567,22.4806,13586.0
2016-04-07 10:50:00,28.21,28.23,28.16,28.23,12860.0,22.4806,22.4965,22.4407,22.4965,12860.0
2016-04-07 10:55:00,28.22,28.24,28.15,28.15,25194.0,22.4885,22.5045,22.4328,22.4328,25194.0
2016-04-07 11:00:00,28.16,28.16,28.04,28.04,18774.0,22.4407,22.4407,22.3451,22.3451,18774.0
2016-04-07 11:05:00,28.05,28.05,27.91,27.92,15162.0,22.3531,22.3531,22.2415,22.2495,15162.0
2016-04-07 11:10:00,27.93,27.96,27.9,27.93,9000.0,22.2574,22.2813,22.2335,22.2574,9000.0
2016-04-07 11:15:00,27.91,27.99,27.9,27.99,49060.0,22.2415,22.3053,22.2335,22.3053,49060.0
2016-04-07 11:20:00,27.96,27.96,27.8,27.83,40330.0,22.2813,22.2813,22.1538,22.1777,40330.0
2016-04-07 11:25:00,27.82,27.86,27.78,27.84,12668.0,22.1698,22.2017,22.1379,22.1857,12668.0
2016-04-07 11:30:00,27.84,27.89,27.84,27.88,8066.0,22.1857,22.2256,22.1857,22.2176,8066.0
2016-04-07 11:35:00,27.88,27.95,27.86,27.89,32606.0,22.2176,22.2734,22.2017,22.2256,32606.0
2016-04-07 11:40:00,27.88,27.91,27.86,27.91,21238.0,22.2176,22.2415,22.2017,22.2415,21238.0
2016-04-07 11:45:00,27.91,27.99,27.91,27.99,10488.0,22.2415,22.3053,22.2415,22.3053,10488.0
2016-04-07 11:50:00,27.98,28.04,27.97,28.03,16562.0,22.2973,22.3451,22.2893,22.3371,16562.0
2016-04-07 11:55:00,28.02,28.02,27.98,28.0,12800.0,22.3292,22.3292,22.2973,22.3132,12800.0
2016-04-07 12:00:00,28.0,28.04,28.0,28.04,13652.0,22.3132,22.3451,22.3132,22.3451,13652.0
2016-04-07 12:05:00,28.03,28.03,27.99,28.0,21480.0,22.3371,22.3371,22.3053,22.3132,21480.0
2016-04-07 12:10:00,28.0,28.03,28.0,28.0,20516.0,22.3132,22.3371,22.3132,22.3132,20516.0
2016-04-07 12:15:00,28.0,28.0,27.95,27.96,17612.0,22.3132,22.3132,22.2734,22.2813,17612.0
2016-04-07 12:20:00,27.97,27.98,27.96,27.96,9000.0,22.2893,22.2973,22.2813,22.2813,9000.0
2016-04-07 12:25:00,27.96,27.97,27.93,27.97,12058.0,22.2813,22.2893,22.2574,22.2893,12058.0
2016-04-07 12:30:00,27.97,27.97,27.93,27.94,23898.0,22.2893,22.2893,22.2574,22.2654,23898.0
2016-04-07 12:35:00,27.95,27.95,27.92,27.95,4166.0,22.2734,22.2734,22.2495,22.2734,4166.0
2016-04-07 12:40:00,27.94,27.95,27.86,27.88,10406.0,22.2654,22.2734,22.2017,22.2176,10406.0
2016-04-07 12:45:00,27.87,27.87,27.81,27.82,5822.0,22.2096,22.2096,22.1618,22.1698,5822.0
2016-04-07 12:50:00,27.81,27.82,27.79,27.82,15548.0,22.1618,22.1698,22.1459,22.1698,15548.0
2016-04-07 12:55:00,27.82,27.87,27.81,27.85,16036.0,22.1698,22.2096,22.1618,22.1937,16036.0
2016-04-07 13:00:00,27.85,27.88,27.85,27.86,26706.0,22.1937,22.2176,22.1937,22.2017,26706.0
2016-04-07 13:05:00,27.86,27.89,27.86,27.88,9168.0,22.2017,22.2256,22.2017,22.2176,9168.0
2016-04-07 13:10:00,27.87,27.9,27.86,27.9,13478.0,22.2096,22.2335,22.2017,22.2335,13478.0
2016-04-07 13:15:00,27.89,27.95,27.89,27.95,11212.0,22.2256,22.2734,22.2256,22.2734,11212.0
2016-04-07 13:20:00,27.95,27.95,27.89,27.9,31108.0,22.2734,22.2734,22.2256,22.2335,31108.0
2016-04-07 13:25:00,27.9,27.93,27.88,27.89,23780.0,22.2335,22.2574,22.2176,22.2256,23780.0
2016-04-07 13:30:00,27.88,27.9,27.84,27.84,19280.0,22.2176,22.2335,22.1857,22.1857,19280.0
2016-04-07 13:35:00,27.82,27.83,27.76,27.78,39266.0,22.1698,22.1777,22.122,22.1379,39266.0
2016-04-07 13:40:00,27.77,27.78,27.73,27.73,17404.0,22.1299,22.1379,22.0981,22.0981,17404.0
2016-04-07 13:45:00,27.73,27.73,27.64,27.65,12178.0,22.0981,22.0981,22.0263,22.0343,12178.0
2016-04-07 13:50:00,27.65,27.65,27.54,27.56,16046.0,22.0343,22.0343,21.9466,21.9626,16046.0
2016-04-07 13:55:00,27.55,27.56,27.51,27.56,17548.0,21.9546,21.9626,21.9227,21.9626,17548.0
2016-04-07 14:00:00,27.56,27.67,27.56,27.66,28784.0,21.9626,22.0502,21.9626,22.0423,28784.0
2016-04-07 14:05:00,27.68,27.68,27.63,27.64,12708.0,22.0582,22.0582,22.0184,22.0263,12708.0
2016-04-07 14:10:00,27.61,27.65,27.6,27.62,12028.0,22.0024,22.0343,21.9945,22.0104,12028.0
2016-04-07 14:15:00,27.64,27.64,27.57,27.61,37262.0,22.0263,22.0263,21.9706,22.0024,37262.0
2016-04-07 14:20:00,27.61,27.61,27.56,27.56,45180.0,22.0024,22.0024,21.9626,21.9626,45180.0
2016-04-07 14:25:00,27.55,27.58,27.54,27.55,21322.0,21.9546,21.9785,21.9466,21.9546,21322.0
2016-04-07 14:30:00,27.56,27.57,27.53,27.55,27924.0,21.9626,21.9706,21.9387,21.9546,27924.0
2016-04-07 14:35:00,27.53,27.66,27.51,27.63,38388.0,21.9387,22.0423,21.9227,22.0184,38388.0
2016-04-07 14:40:00,27.63,27.64,27.52,27.52,43530.0,22.0184,22.0263,21.9307,21.9307,43530.0
2016-04-07 14:45:00,27.54,27.54,27.49,27.5,48490.0,21.9466,21.9466,21.9068,21.9148,48490.0
2016-04-07 14:50:00,27.51,27.53,27.46,27.53,28232.0,21.9227,21.9387,21.8829,21.9387,28232.0
2016-04-07 14:55:00,27.53,27.53,27.48,27.49,31576.0,21.9387,21.9387,21.8988,21.9068,31576.0
2016-04-07 15:00:00,27.49,27.5,27.44,27.46,83826.0,21.9068,21.9148,21.867,21.8829,83826.0
2016-04-07 15:05:00,27.47,27.52,27.46,27.51,51048.0,21.8909,21.9307,21.8829,21.9227,51048.0
2016-04-07 15:10:00,27.51,27.59,27.5,27.55,85446.0,21.9227,21.9865,21.9148,21.9546,85446.0
2016-04-07 15:15:00,27.56,27.56,27.49,27.49,31464.0,21.9626,21.9626,21.9068,21.9068,31464.0
2016-04-07 15:20:00,27.5,27.58,27.5,27.58,31264.0,21.9148,21.9785,21.9148,21.9785,31264.0
2016-04-07 15:25:00,27.58,27.63,27.57,27.58,97858.0,21.9785,22.0184,21.9706,21.9785,97858.0
2016-04-07 15:30:00,27.58,27.59,27.54,27.58,41784.0,21.9785,21.9865,21.9466,21.9785,41784.0
2016-04-07 15:35:00,27.58,27.59,27.53,27.56,50140.0,21.9785,21.9865,21.9387,21.9626,50140.0
2016-04-07 15:40:00,27.56,27.57,27.52,27.57,66140.0,21.9626,21.9706,21.9307,21.9706,66140.0
2016-04-07 15:45:00,27.57,27.67,27.57,27.67,109302.0,21.9706,22.0502,21.9706,22.0502,109302.0
2016-04-07 15:50:00,27.67,27.67,27.59,27.67,122246.0,22.0502,22.0502,21.9865,22.0502,122246.0
2016-04-07 15:55:00,27.67,27.71,27.65,27.7,215834.0,22.0502,22.0821,22.0343,22.0742,215834.0
2016-04-08 09:30:00,27.74,27.76,27.65,27.65,16160.0,22.106,22.122,22.0343,22.0343,16160.0
2016-04-08 09:35:00,27.56,27.59,27.48,27.58,11930.0,21.9626,21.9865,21.8988,21.9785,11930.0
2016-04-08 09:40:00,27.5,27.55,27.37,27.37,17472.0,21.9148,21.9546,21.8112,21.8112,17472.0
2016-04-08 09:45:00,27.37,27.41,27.32,27.36,9594.0,21.8112,21.843,21.7713,21.8032,9594.0
2016-04-08 09:50:00,27.31,27.32,27.28,27.32,21644.0,21.7634,21.7713,21.7395,21.7713,21644.0
2016-04-08 09:55:00,27.32,27.51,27.32,27.51,10932.0,21.7713,21.9227,21.7713,21.9227,10932.0
2016-04-08 10:00:00,27.51,27.52,27.36,27.4,7300.0,21.9227,21.9307,21.8032,21.8351,7300.0
2016-04-08 10:05:00,27.36,27.41,27.35,27.4,18300.0,21.8032,21.843,21.7952,21.8351,18300.0
2016-04-08 10:10:00,27.4,27.47,27.32,27.47,20524.0,21.8351,21.8909,21.7713,21.8909,20524.0
2016-04-08 10:15:00,27.49,27.52,27.47,27.48,43624.0,21.9068,21.9307,21.8909,21.8988,43624.0
2016-04-08 10:20:00,27.48,27.56,27.48,27.54,9948.0,21.8988,21.9626,21.8988,21.9466,9948.0
2016-04-08 10:25:00,27.54,27.56,27.5,27.5,6000.0,21.9466,21.9626,21.9148,21.9148,6000.0
2016-04-08 10:30:00,27.49,27.52,27.48,27.5,14400.0,21.9068,21.9307,21.8988,21.9148,14400.0
2016-04-08 10:35:00,27.51,27.58,27.51,27.52,7342.0,21.9227,21.9785,21.9227,21.9307,7342.0
2016-04-08 10:40:00,27.52,27.68,27.52,27.66,11822.0,21.9307,22.0582,21.9307,22.0423,11822.0
2016-04-08 10:45:00,27.68,27.75,27.67,27.72,15908.0,22.0582,22.114,22.0502,22.0901,15908.0
2016-04-08 10:50:00,27.72,27.78,27.72,27.73,8560.0,22.0901,22.1379,22.0901,22.0981,8560.0
2016-04-08 10:55:00,27.73,27.73,27.65,27.71,25880.0,22.0981,22.0981,22.0343,22.0821,25880.0
2016-04-08 11:00:00,27.71,27.73,27.66,27.7,54254.0,22.0821,22.0981,22.0423,22.0742,54254.0
2016-04-08 11:05:00,27.7,27.78,27.69,27.76,19474.0,22.0742,22.1379,22.0662,22.122,19474.0
2016-04-08 11:10:00,27.75,27.75,27.7,27.74,9206.0,22.114,22.114,22.0742,22.106,9206.0
2016-04-08 11:15:00,27.75,27.77,27.7,27.75,5600.0,22.114,22.1299,22.0742,22.114,5600.0
2016-04-08 11:20:00,27.74,27.77,27.73,27.75,13950.0,22.106,22.1299,22.0981,22.114,13950.0
2016-04-08 11:25:00,27.74,27.75,27.69,27.73,7312.0,22.106,22.114,22.0662,22.0981,7312.0
2016-04-08 11:30:00,27.7,27.76,27.68,27.7,15200.0,22.0742,22.122,22.0582,22.0742,15200.0
2016-04-08 11:35:00,27.71,27.71,27.63,27.7,18000.0,22.0821,22.0821,22.0184,22.0742,18000.0
2016-04-08 11:40:00,27.7,27.71,27.67,27.69,19186.0,22.0742,22.0821,22.0502,22.0662,19186.0
2016-04-08 11:45:00,27.68,27.74,27.68,27.7,7104.0,22.0582,22.106,22.0582,22.0742,7104.0
2016-04-08 11:50:00,27.68,27.7,27.65,27.7,5600.0,22.0582,22.0742,22.0343,22.0742,5600.0
2016-04-08 11:55:00,27.69,27.75,27.66,27.75,9470.0,22.0662,22.114,22.0423,22.114,9470.0
2016-04-08 12:00:00,27.75,27.77,27.73,27.76,8684.0,22.114,22.1299,22.0981,22.122,8684.0
2016-04-08 12:05:00,27.74,27.76,27.72,27.75,10938.0,22.106,22.122,22.0901,22.114,10938.0
2016-04-08 12:10:00,27.76,27.76,27.71,27.71,4576.0,22.122,22.122,22.0821,22.0821,4576.0
2016-04-08 12:15:00,27.7,27.7,27.59,27.65,17600.0,22.0742,22.0742,21.9865,22.0343,17600.0
2016-04-08 12:20:00,27.66,27.68,27.63,27.65,15076.0,22.0423,22.0582,22.0184,22.0343,15076.0
2016-04-08 12:25:00,27.64,27.68,27.63,27.67,37220.0,22.0263,22.0582,22.0184,22.0502,37220.0
2016-04-08 12:30:00,27.66,27.7,27.63,27.69,4352.0,22.0423,22.0742,22.0184,22.0662,4352.0
2016-04-08 12:35:00,27.68,27.77,27.68,27.77,13152.0,22.0582,22.1299,22.0582,22.1299,13152.0
2016-04-08 12:40:00,27.74,27.74,27.71,27.72,2236.0,22.106,22.106,22.0821,22.0901,2236.0
2016-04-08 12:45:00,27.71,27.75,27.71,27.75,13608.0,22.0821,22.114,22.0821,22.114,13608.0
2016-04-08 12:50:00,27.75,27.75,27.73,27.74,7918.0,22.114,22.114,22.0981,22.106,7918.0
2016-04-08 12:55:00,27.74,27.74,27.7,27.72,15896.0,22.106,22.106,22.0742,22.0901,15896.0
2016-04-08 13:00:00,27.71,27.73,27.7,27.71,11878.0,22.0821,22.0981,22.0742,22.0821,11878.0
2016-04-08 13:05:00,27.69,27.71,27.68,27.71,23676.0,22.0662,22.0821,22.0582,22.0821,23676.0
2016-04-08 13:10:00,27.71,27.71,27.68,27.71,15274.0,22.0821,22.0821,22.0582,22.0821,15274.0
2016-04-08 13:15:00,27.71,27.72,27.65,27.65,20024.0,22.0821,22.0901,22.0343,22.0343,20024.0
2016-04-08 13:20:00,27.65,27.65,27.62,27.65,10600.0,22.0343,22.0343,22.0104,22.0343,10600.0
2016-04-08 13:25:00,27.66,27.68,27.63,27.68,18200.0,22.0423,22.0582,22.0184,22.0582,18200.0
2016-04-08 13:30:00,27.68,27.69,27.66,27.67,24106.0,22.0582,22.0662,22.0423,22.0502,24106.0
2016-04-08 13:35:00,27.67,27.67,27.64,27.66,10182.0,22.0502,22.0502,22.0263,22.0423,10182.0
2016-04-08 13:40:00,27.67,27.68,27.65,27.66,17602.0,22.0502,22.0582,22.0343,22.0423,17602.0
2016-04-08 13:45:00,27.66,27.68,27.64,27.64,15000.0,22.0423,22.0582,22.0263,22.0263,15000.0
2016-04-08 13:50:00,27.65,27.68,27.63,27.65,30428.0,22.0343,22.0582,22.0184,22.0343,30428.0
2016-04-08 13:55:00,27.65,27.68,27.63,27.68,16180.0,22.0343,22.0582,22.0184,22.0582,16180.0
2016-04-08 14:00:00,27.68,27.71,27.66,27.71,24918.0,22.0582,22.0821,22.0423,22.0821,24918.0
2016-04-08 14:05:00,27.71,27.74,27.71,27.74,14446.0,22.0821,22.106,22.0821,22.106,14446.0
2016-04-08 14:10:00,27.74,27.77,27.74,27.77,17718.0,22.106,22.1299,22.106,22.1299,17718.0
2016-04-08 14:15:00,27.76,27.79,27.75,27.78,19746.0,22.122,22.1459,22.114,22.1379,19746.0
2016-04-08 14:20:00,27.76,27.79,27.76,27.78,44544.0,22.122,22.1459,22.122,22.1379,44544.0
2016-04-08 14:25:00,27.78,27.82,27.77,27.78,36450.0,22.1379,22.1698,22.1299,22.1379,36450.0
2016-04-08 14:30:00,27.78,27.78,27.73,27.74,6246.0,22.1379,22.1379,22.0981,22.106,6246.0
2016-04-08 14:35:00,27.73,27.74,27.7,27.73,9142.0,22.0981,22.106,22.0742,22.0981,9142.0
2016-04-08 14:40:00,27.73,27.73,27.7,27.7,7400.0,22.0981,22.0981,22.0742,22.0742,7400.0
2016-04-08 14:45:00,27.69,27.7,27.65,27.65,13838.0,22.0662,22.0742,22.0343,22.0343,13838.0
2016-04-08 14:50:00,27.66,27.66,27.58,27.58,14170.0,22.0423,22.0423,21.9785,21.9785,14170.0
2016-04-08 14:55:00,27.59,27.6,27.57,27.6,15254.0,21.9865,21.9945,21.9706,21.9945,15254.0
2016-04-08 15:00:00,27.6,27.63,27.6,27.61,12316.0,21.9945,22.0184,21.9945,22.0024,12316.0
2016-04-08 15:05:00,27.61,27.61,27.53,27.53,15708.0,22.0024,22.0024,21.9387,21.9387,15708.0
2016-04-08 15:10:00,27.53,27.53,27.49,27.51,38804.0,21.9387,21.9387,21.9068,21.9227,38804.0
2016-04-08 15:15:00,27.51,27.53,27.5,27.5,11000.0,21.9227,21.9387,21.9148,21.9148,11000.0
2016-04-08 15:20:00,27.5,27.53,27.48,27.51,37692.0,21.9148,21.9387,21.8988,21.9227,37692.0
2016-04-08 15:25:00,27.5,27.53,27.49,27.5,20504.0,21.9148,21.9387,21.9068,21.9148,20504.0
2016-04-08 15:30:00,27.49,27.49,27.45,27.47,23200.0,21.9068,21.9068,21.8749,21.8909,23200.0
2016-04-08 15:35:00,27.47,27.49,27.46,27.49,27412.0,21.8909,21.9068,21.8829,21.9068,27412.0
2016-04-08 15:40:00,27.49,27.52,27.48,27.52,46460.0,21.9068,21.9307,21.8988,21.9307,46460.0
2016-04-08 15:45:00,27.52,27.56,27.5,27.56,64324.0,21.9307,21.9626,21.9148,21.9626,64324.0
2016-04-08 15:50:00,27.56,27.59,27.56,27.59,85928.0,21.9626,21.9865,21.9626,21.9865,85928.0
2016-04-08 15:55:00,27.59,27.65,27.58,27.64,300144.0,21.9865,22.0343,21.9785,22.0263,300144.0
2016-04-11 09:30:00,27.85,27.85,27.66,27.66,18142.0,22.1937,22.1937,22.0423,22.0423,18142.0
2016-04-11 09:35:00,27.69,27.88,27.63,27.88,17624.0,22.0662,22.2176,22.0184,22.2176,17624.0
2016-04-11 09:40:00,27.87,27.9,27.81,27.89,7686.0,22.2096,22.2335,22.1618,22.2256,7686.0
2016-04-11 09:45:00,27.86,27.95,27.86,27.88,3500.0,22.2017,22.2734,22.2017,22.2176,3500.0
2016-04-11 09:50:00,27.95,28.03,27.92,28.03,8708.0,22.2734,22.3371,22.2495,22.3371,8708.0
2016-04-11 09:55:00,28.04,28.16,28.0,28.15,12682.0,22.3451,22.4407,22.3132,22.4328,12682.0
2016-04-11 10:00:00,28.16,28.16,28.1,28.11,7024.0,22.4407,22.4407,22.3929,22.4009,7024.0
2016-04-11 10:05:00,28.14,28.28,28.13,28.28,9000.0,22.4248,22.5364,22.4168,22.5364,9000.0
2016-04-11 10:10:00,28.28,28.32,28.25,28.29,12588.0,22.5364,22.5682,22.5124,22.5443,12588.0
2016-04-11 10:15:00,28.31,28.32,28.22,28.24,15886.0,22.5603,22.5682,22.4885,22.5045,15886.0
2016-04-11 10:20:00,28.23,28.32,28.22,28.27,29448.0,22.4965,22.5682,22.4885,22.5284,29448.0
2016-04-11 10:25:00,28.29,28.29,28.18,28.21,9934.0,22.5443,22.5443,22.4567,22.4806,9934.0
2016-04-11 10:30:00,28.21,28.27,28.21,28.25,12798.0,22.4806,22.5284,22.4806,22.5124,12798.0
2016-04-11 10:35:00,28.26,28.32,28.25,28.32,10704.0,22.5204,22.5682,22.5124,22.5682,10704.0
2016-04-11 10:40:00,28.31,28.33,28.25,28.27,15346.0,22.5603,22.5762,22.5124,22.5284,15346.0
2016-04-11 10:45:00,28.27,28.27,28.22,28.25,6900.0,22.5284,22.5284,22.4885,22.5124,6900.0
2016-04-11 10:50:00,28.25,28.28,28.25,28.25,20064.0,22.5124,22.5364,22.5124,22.5124,20064.0
2016-04-11 10:55:00,28.27,28.27,28.16,28.16,9444.0,22.5284,22.5284,22.4407,22.4407,9444.0
2016-04-11 11:00:00,28.13,28.13,28.02,28.04,15206.0,22.4168,22.4168,22.3292,22.3451,15206.0
2016-04-11 11:05:00,28.03,28.05,27.97,27.98,14300.0,22.3371,22.3531,22.2893,22.2973,14300.0
2016-04-11 11:10:00,27.98,27.98,27.93,27.95,4156.0,22.2973,22.2973,22.2574,22.2734,4156.0
2016-04-11 11:15:00,27.96,27.96,27.91,27.91,6000.0,22.2813,22.2813,22.2415,22.2415,6000.0
2016-04-11 11:20:00,27.91,28.08,27.91,28.08,16512.0,22.2415,22.377,22.2415,22.377,16512.0
2016-04-11 11:25:00,28.08,28.11,28.06,28.09,7646.0,22.377,22.4009,22.361,22.3849,7646.0
2016-04-11 11:30:00,28.07,28.07,27.99,27.99,2000.0,22.369,22.369,22.3053,22.3053,2000.0
2016-04-11 11:35:00,27.95,28.0,27.93,27.99,10436.0,22.2734,22.3132,22.2574,22.3053,10436.0
2016-04-11 11:40:00,27.97,28.02,27.97,27.98,7400.0,22.2893,22.3292,22.2893,22.2973,7400.0
2016-04-11 11:45:00,27.97,28.02,27.97,27.98,14126.0,22.2893,22.3292,22.2893,22.2973,14126.0
2016-04-11 11:50:00,27.99,28.02,27.98,27.98,7100.0,22.3053,22.3292,22.2973,22.2973,7100.0
2016-04-11 11:55:00,27.99,28.04,27.98,28.04,13600.0,22.3053,22.3451,22.2973,22.3451,13600.0
2016-04-11 12:00:00,28.04,28.09,28.02,28.08,15600.0,22.3451,22.3849,22.3292,22.377,15600.0
2016-04-11 12:05:00,28.09,28.09,28.0,28.04,14862.0,22.3849,22.3849,22.3132,22.3451,14862.0
2016-04-11 12:10:00,28.05,28.1,28.03,28.08,6400.0,22.3531,22.3929,22.3371,22.377,6400.0
2016-04-11 12:15:00,28.07,28.14,28.07,28.14,8332.0,22.369,22.4248,22.369,22.4248,8332.0
2016-04-11 12:20:00,28.13,28.13,28.09,28.13,11600.0,22.4168,22.4168,22.3849,22.4168,11600.0
2016-04-11 12:25:00,28.11,28.18,28.1,28.1,31208.0,22.4009,22.4567,22.3929,22.3929,31208.0
2016-04-11 12:30:00,28.1,28.1,28.03,28.04,36488.0,22.3929,22.3929,22.3371,22.3451,36488.0
2016-04-11 12:35:00,28.04,28.06,28.02,28.05,13544.0,22.3451,22.361,22.3292,22.3531,13544.0
2016-04-11 12:40:00,28.04,28.08,28.03,28.05,5200.0,22.3451,22.377,22.3371,22.3531,5200.0
2016-04-11 12:45:00,28.06,28.08,28.03,28.07,12512.0,22.361,22.377,22.3371,22.369,12512.0
2016-04-11 12:50:00,28.08,28.1,28.07,28.09,9200.0,22.377,22.3929,22.369,22.3849,9200.0
2016-04-11 12:55:00,28.09,28.15,28.08,28.13,7800.0,22.3849,22.4328,22.377,22.4168,7800.0
2016-04-11 13:00:00,28.11,28.14,28.11,28.11,23624.0,22.4009,22.4248,22.4009,22.4009,23624.0
2016-04-11 13:05:00,28.11,28.14,28.11,28.14,85246.0,22.4009,22.4248,22.4009,22.4248,85246.0
2016-04-11 13:10:00,28.15,28.19,28.15,28.17,9300.0,22.4328,22.4646,22.4328,22.4487,9300.0
2016-04-11 13:15:00,28.16,28.18,28.15,28.17,13800.0,22.4407,22.4567,22.4328,22.4487,13800.0
2016-04-11 13:20:00,28.18,28.2,28.13,28.15,13344.0,22.4567,22.4726,22.4168,22.4328,13344.0
2016-04-11 13:25:00,28.14,28.16,28.11,28.13,10734.0,22.4248,22.4407,22.4009,22.4168,10734.0
2016-04-11 13:30:00,28.13,28.14,28.11,28.12,18214.0,22.4168,22.4248,22.4009,22.4088,18214.0
2016-04-11 13:35:00,28.11,28.15,28.11,28.14,18716.0,22.4009,22.4328,22.4009,22.4248,18716.0
2016-04-11 13:40:00,28.11,28.13,28.11,28.13,10314.0,22.4009,22.4168,22.4009,22.4168,10314.0
2016-04-11 13:45:00,28.11,28.11,28.09,28.11,27948.0,22.4009,22.4009,22.3849,22.4009,27948.0
2016-04-11 13:50:00,28.11,28.11,28.08,28.1,14764.0,22.4009,22.4009,22.377,22.3929,14764.0
2016-04-11 13:55:00,28.09,28.1,28.07,28.09,13292.0,22.3849,22.3929,22.369,22.3849,13292.0
2016-04-11 14:00:00,28.08,28.15,28.08,28.13,20480.0,22.377,22.4328,22.377,22.4168,20480.0
2016-04-11 14:05:00,28.14,28.16,28.11,28.11,17648.0,22.4248,22.4407,22.4009,22.4009,17648.0
2016-04-11 14:10:00,28.12,28.16,28.12,28.14,9094.0,22.4088,22.4407,22.4088,22.4248,9094.0
2016-04-11 14:15:00,28.13,28.15,28.11,28.14,10276.0,22.4168,22.4328,22.4009,22.4248,10276.0
2016-04-11 14:20:00,28.14,28.15,28.11,28.11,11154.0,22.4248,22.4328,22.4009,22.4009,11154.0
2016-04-11 14:25:00,28.11,28.13,28.1,28.1,6206.0,22.4009,22.4168,22.3929,22.3929,6206.0
2016-04-11 14:30:00,28.09,28.09,28.06,28.08,16848.0,22.3849,22.3849,22.361,22.377,16848.0
2016-04-11 14:35:00,28.09,28.15,28.09,28.15,35756.0,22.3849,22.4328,22.3849,22.4328,35756.0
2016-04-11 14:40:00,28.15,28.15,28.1,28.1,5870.0,22.4328,22.4328,22.3929,22.3929,5870.0
2016-04-11 14:45:00,28.1,28.13,28.09,28.11,7118.0,22.3929,22.4168,22.3849,22.4009,7118.0
2016-04-11 14:50:00,28.1,28.14,28.09,28.14,12942.0,22.3929,22.4248,22.3849,22.4248,12942.0
2016-04-11 14:55:00,28.15,28.17,28.14,28.16,13470.0,22.4328,22.4487,22.4248,22.4407,13470.0
2016-04-11 15:00:00,28.16,28.17,28.12,28.13,52556.0,22.4407,22.4487,22.4088,22.4168,52556.0
2016-04-11 15:05:00,28.11,28.11,28.08,28.11,25618.0,22.4009,22.4009,22.377,22.4009,25618.0
2016-04-11 15:10:00,28.11,28.12,28.1,28.11,27114.0,22.4009,22.4088,22.3929,22.4009,27114.0
2016-04-11 15:15:00,28.1,28.11,28.09,28.11,13122.0,22.3929,22.4009,22.3849,22.4009,13122.0
2016-04-11 15:20:00,28.11,28.11,28.07,28.07,21406.0,22.4009,22.4009,22.369,22.369,21406.0
2016-04-11 15:25:00,28.07,28.09,28.06,28.06,28998.0,22.369,22.3849,22.361,22.361,28998.0
2016-04-11 15:30:00,28.06,28.07,28.04,28.05,20396.0,22.361,22.369,22.3451,22.3531,20396.0
2016-04-11 15:35:00,28.05,28.07,28.0,28.0,34260.0,22.3531,22.369,22.3132,22.3132,34260.0
2016-04-11 15:40:00,28.0,28.0,27.97,28.0,62936.0,22.3132,22.3132,22.2893,22.3132,62936.0
2016-04-11 15:45:00,27.99,28.03,27.99,28.0,67032.0,22.3053,22.3371,22.3053,22.3132,67032.0
2016-04-11 15:50:00,28.0,28.02,27.98,28.0,89434.0,22.3132,22.3292,22.2973,22.3132,89434.0
2016-04-11 15:55:00,27.99,27.99,27.9,27.91,144690.0,22.3053,22.3053,22.2335,22.2415,144690.0
2016-04-12 09:30:00,27.91,27.95,27.69,27.69,18744.0,22.2415,22.2734,22.0662,22.0662,18744.0
2016-04-12 09:35:00,27.7,27.72,27.63,27.68,6800.0,22.0742,22.0901,22.0184,22.0582,6800.0
2016-04-12 09:40:00,27.73,27.83,27.68,27.73,13792.0,22.0981,22.1777,22.0582,22.0981,13792.0
2016-04-12 09:45:00,27.7,27.89,27.69,27.87,11650.0,22.0742,22.2256,22.0662,22.2096,11650.0
2016-04-12 09:50:00,27.88,27.93,27.83,27.9,9994.0,22.2176,22.2574,22.1777,22.2335,9994.0
2016-04-12 09:55:00,27.92,28.03,27.88,27.95,41758.0,22.2495,22.3371,22.2176,22.2734,41758.0
2016-04-12 10:00:00,27.93,28.0,27.93,28.0,7300.0,22.2574,22.3132,22.2574,22.3132,7300.0
2016-04-12 10:05:00,28.0,28.05,27.96,27.96,11704.0,22.3132,22.3531,22.2813,22.2813,11704.0
2016-04-12 10:10:00,27.92,27.99,27.85,27.96,14800.0,22.2495,22.3053,22.1937,22.2813,14800.0
2016-04-12 10:15:00,27.93,27.99,27.89,27.99,8400.0,22.2574,22.3053,22.2256,22.3053,8400.0
2016-04-12 10:20:00,27.99,28.03,27.95,28.03,13260.0,22.3053,22.3371,22.2734,22.3371,13260.0
2016-04-12 10:25:00,28.03,28.17,28.02,28.16,44360.0,22.3371,22.4487,22.3292,22.4407,44360.0
2016-04-12 10:30:00,28.15,28.22,28.1,28.1,25714.0,22.4328,22.4885,22.3929,22.3929,25714.0
2016-04-12 10:35:00,28.09,28.11,27.95,27.99,21956.0,22.3849,22.4009,22.2734,22.3053,21956.0
2016-04-12 10:40:00,27.99,28.08,27.98,28.06,16704.0,22.3053,22.377,22.2973,22.361,16704.0
2016-04-12 10:45:00,28.07,28.13,28.07,28.13,65616.0,22.369,22.4168,22.369,22.4168,65616.0
2016-04-12 10:50:00,28.14,28.24,28.13,28.2,12124.0,22.4248,22.5045,22.4168,22.4726,12124.0
2016-04-12 10:55:00,28.22,28.25,28.18,28.25,10096.0,22.4885,22.5124,22.4567,22.5124,10096.0
2016-04-12 11:00:00,28.24,28.25,28.18,28.2,11776.0,22.5045,22.5124,22.4567,22.4726,11776.0
2016-04-12 11:05:00,28.2,28.35,28.2,28.33,9400.0,22.4726,22.5921,22.4726,22.5762,9400.0
2016-04-12 11:10:00,28.31,28.34,28.25,28.31,24878.0,22.5603,22.5842,22.5124,22.5603,24878.0
2016-04-12 11:15:00,28.31,28.35,28.29,28.35,6400.0,22.5603,22.5921,22.5443,22.5921,6400.0
2016-04-12 11:20:00,28.35,28.45,28.35,28.39,19180.0,22.5921,22.6718,22.5921,22.624,19180.0
2016-04-12 11:25:00,28.38,28.45,28.37,28.42,14418.0,22.616,22.6718,22.6081,22.6479,14418.0
2016-04-12 11:30:00,28.41,28.46,28.36,28.4,14034.0,22.6399,22.6798,22.6001,22.632,14034.0
2016-04-12 11:35:00,28.4,28.42,28.37,28.41,5600.0,22.632,22.6479,22.6081,22.6399,5600.0
2016-04-12 11:40:00,28.41,28.49,28.39,28.46,15804.0,22.6399,22.7037,22.624,22.6798,15804.0
2016-04-12 11:45:00,28.46,28.53,28.44,28.49,9540.0,22.6798,22.7356,22.6639,22.7037,9540.0
2016-04-12 11:50:00,28.46,28.49,28.45,28.48,14302.0,22.6798,22.7037,22.6718,22.6957,14302.0
2016-04-12 11:55:00,28.47,28.47,28.43,28.44,44572.0,22.6878,22.6878,22.6559,22.6639,44572.0
2016-04-12 12:00:00,28.44,28.45,28.33,28.36,18490.0,22.6639,22.6718,22.5762,22.6001,18490.0
2016-04-12 12:05:00,28.36,28.36,28.32,28.33,8374.0,22.6001,22.6001,22.5682,22.5762,8374.0
2016-04-12 12:10:00,28.33,28.33,28.3,28.3,9172.0,22.5762,22.5762,22.5523,22.5523,9172.0
2016-04-12 12:15:00,28.3,28.39,28.3,28.36,16012.0,22.5523,22.624,22.5523,22.6001,16012.0
2016-04-12 12:20:00,28.35,28.4,28.35,28.4,4012.0,22.5921,22.632,22.5921,22.632,4012.0
2016-04-12 12:25:00,28.39,28.4,28.36,28.38,4800.0,22.624,22.632,22.6001,22.616,4800.0
2016-04-12 12:30:00,28.39,28.41,28.37,28.37,5800.0,22.624,22.6399,22.6081,22.6081,5800.0
2016-04-12 12:35:00,28.38,28.4,28.36,28.39,6608.0,22.616,22.632,22.6001,22.624,6608.0
2016-04-12 12:40:00,28.39,28.42,28.39,28.42,10800.0,22.624,22.6479,22.624,22.6479,10800.0
2016-04-12 12:45:00,28.41,28.42,28.4,28.41,8112.0,22.6399,22.6479,22.632,22.6399,8112.0
2016-04-12 12:50:00,28.42,28.47,28.4,28.47,12404.0,22.6479,22.6878,22.632,22.6878,12404.0
2016-04-12 12:55:00,28.46,28.46,28.42,28.42,7000.0,22.6798,22.6798,22.6479,22.6479,7000.0
2016-04-12 13:00:00,28.42,28.42,28.39,28.4,5600.0,22.6479,22.6479,22.624,22.632,5600.0
2016-04-12 13:05:00,28.39,28.4,28.35,28.36,25864.0,22.624,22.632,22.5921,22.6001,25864.0
2016-04-12 13:10:00,28.35,28.38,28.33,28.36,35848.0,22.5921,22.616,22.5762,22.6001,35848.0
2016-04-12 13:15:00,28.35,28.36,28.31,28.34,8780.0,22.5921,22.6001,22.5603,22.5842,8780.0
2016-04-12 13:20:00,28.34,28.38,28.34,28.36,7276.0,22.5842,22.616,22.5842,22.6001,7276.0
2016-04-12 13:25:00,28.37,28.37,28.35,28.36,2100.0,22.6081,22.6081,22.5921,22.6001,2100.0
2016-04-12 13:30:00,28.36,28.39,28.35,28.35,14580.0,22.6001,22.624,22.5921,22.5921,14580.0
2016-04-12 13:35:00,28.35,28.35,28.32,28.33,3172.0,22.5921,22.5921,22.5682,22.5762,3172.0
2016-04-12 13:40:00,28.32,28.33,28.3,28.31,20400.0,22.5682,22.5762,22.5523,22.5603,20400.0
2016-04-12 13:45:00,28.32,28.34,28.32,28.32,5000.0,22.5682,22.5842,22.5682,22.5682,5000.0
2016-04-12 13:50:00,28.32,28.32,28.26,28.27,4432.0,22.5682,22.5682,22.5204,22.5284,4432.0
2016-04-12 13:55:00,28.28,28.32,28.28,28.31,6242.0,22.5364,22.5682,22.5364,22.5603,6242.0
2016-04-12 14:00:00,28.32,28.36,28.32,28.36,5000.0,22.5682,22.6001,22.5682,22.6001,5000.0
2016-04-12 14:05:00,28.36,28.36,28.33,28.33,10598.0,22.6001,22.6001,22.5762,22.5762,10598.0
2016-04-12 14:10:00,28.34,28.35,28.33,28.35,7660.0,22.5842,22.5921,22.5762,22.5921,7660.0
2016-04-12 14:15:00,28.35,28.36,28.32,28.35,17788.0,22.5921,22.6001,22.5682,22.5921,17788.0
2016-04-12 14:20:00,28.36,28.36,28.34,28.34,30890.0,22.6001,22.6001,22.5842,22.5842,30890.0
2016-04-12 14:25:00,28.35,28.38,28.35,28.35,8400.0,22.5921,22.616,22.5921,22.5921,8400.0
2016-04-12 14:30:00,28.35,28.35,28.32,28.32,7518.0,22.5921,22.5921,22.5682,22.5682,7518.0
2016-04-12 14:35:00,28.33,28.35,28.32,28.35,8200.0,22.5762,22.5921,22.5682,22.5921,8200.0
2016-04-12 14:40:00,28.35,28.36,28.35,28.36,3002.0,22.5921,22.6001,22.5921,22.6001,3002.0
2016-04-12 14:45:00,28.36,28.38,28.34,28.38,29430.0,22.6001,22.616,22.5842,22.616,29430.0
2016-04-12 14:50:00,28.38,28.39,28.37,28.38,5206.0,22.616,22.624,22.6081,22.616,5206.0
2016-04-12 14:55:00,28.37,28.39,28.35,28.39,17206.0,22.6081,22.624,22.5921,22.624,17206.0
2016-04-12 15:00:00,28.4,28.47,28.4,28.47,16400.0,22.632,22.6878,22.632,22.6878,16400.0
2016-04-12 15:05:00,28.46,28.53,28.46,28.52,23200.0,22.6798,22.7356,22.6798,22.7276,23200.0
2016-04-12 15:10:00,28.51,28.52,28.46,28.46,9200.0,22.7196,22.7276,22.6798,22.6798,9200.0
2016-04-12 15:15:00,28.46,28.52,28.44,28.5,57158.0,22.6798,22.7276,22.6639,22.7117,57158.0
2016-04-12 15:20:00,28.5,28.51,28.45,28.49,26800.0,22.7117,22.7196,22.6718,22.7037,26800.0
2016-04-12 15:25:00,28.49,28.49,28.47,28.48,17844.0,22.7037,22.7037,22.6878,22.6957,17844.0
2016-04-12 15:30:00,28.49,28.55,28.48,28.54,69600.0,22.7037,22.7515,22.6957,22.7435,69600.0
2016-04-12 15:35:00,28.54,28.55,28.5,28.5,61894.0,22.7435,22.7515,22.7117,22.7117,61894.0
2016-04-12 15:40:00,28.5,28.58,28.48,28.53,84860.0,22.7117,22.7754,22.6957,22.7356,84860.0
2016-04-12 15:45:00,28.53,28.57,28.53,28.55,65686.0,22.7356,22.7675,22.7356,22.7515,65686.0
2016-04-12 15:50:00,28.55,28.57,28.54,28.57,112634.0,22.7515,22.7675,22.7435,22.7675,112634.0
2016-04-12 15:55:00,28.57,28.61,28.56,28.59,186138.0,22.7675,22.7993,22.7595,22.7834,186138.0
2016-04-13 09:30:00,28.68,28.79,28.65,28.7,16674.0,22.8551,22.9428,22.8312,22.8711,16674.0
2016-04-13 09:35:00,28.69,28.85,28.69,28.8,56586.0,22.8631,22.9906,22.8631,22.9507,56586.0
2016-04-13 09:40:00,28.78,28.91,28.78,28.89,12114.0,22.9348,23.0384,22.9348,23.0225,12114.0
2016-04-13 09:45:00,28.88,28.96,28.84,28.96,23608.0,23.0145,23.0782,22.9826,23.0782,23608.0
2016-04-13 09:50:00,28.94,28.99,28.93,28.98,4600.0,23.0623,23.1022,23.0543,23.0942,4600.0
2016-04-13 09:55:00,28.99,29.07,28.97,29.06,16324.0,23.1022,23.1659,23.0862,23.1579,16324.0
2016-04-13 10:00:00,29.06,29.2,29.05,29.18,32664.0,23.1579,23.2695,23.15,23.2536,32664.0
2016-04-13 10:05:00,29.19,29.27,29.16,29.25,45736.0,23.2615,23.3253,23.2376,23.3093,45736.0
2016-04-13 10:10:00,29.25,29.28,29.17,29.2,56876.0,23.3093,23.3333,23.2456,23.2695,56876.0
2016-04-13 10:15:00,29.2,29.22,29.16,29.21,28798.0,23.2695,23.2854,23.2376,23.2775,28798.0
2016-04-13 10:20:00,29.23,29.25,29.21,29.25,99050.0,23.2934,23.3093,23.2775,23.3093,99050.0
2016-04-13 10:25:00,29.24,29.24,29.15,29.16,23420.0,23.3014,23.3014,23.2297,23.2376,23420.0
2016-04-13 10:30:00,29.16,29.17,29.06,29.06,20442.0,23.2376,23.2456,23.1579,23.1579,20442.0
2016-04-13 10:35:00,29.06,29.06,28.98,28.99,27480.0,23.1579,23.1579,23.0942,23.1022,27480.0
2016-04-13 10:40:00,29.0,29.09,28.99,29.05,30052.0,23.1101,23.1818,23.1022,23.15,30052.0
2016-04-13 10:45:00,29.05,29.11,29.02,29.1,22396.0,23.15,23.1978,23.1261,23.1898,22396.0
2016-04-13 10:50:00,29.1,29.14,29.09,29.1,12666.0,23.1898,23.2217,23.1818,23.1898,12666.0
2016-04-13 10:55:00,29.11,29.11,28.97,28.99,9428.0,23.1978,23.1978,23.0862,23.1022,9428.0
2016-04-13 11:00:00,28.99,29.05,28.99,28.99,9832.0,23.1022,23.15,23.1022,23.1022,9832.0
2016-04-13 11:05:00,28.99,29.05,28.99,29.04,14236.0,23.1022,23.15,23.1022,23.142,14236.0
2016-04-13 11:10:00,29.04,29.07,29.0,29.07,25190.0,23.142,23.1659,23.1101,23.1659,25190.0
2016-04-13 11:15:00,29.07,29.11,29.03,29.1,11280.0,23.1659,23.1978,23.134,23.1898,11280.0
2016-04-13 11:20:00,29.1,29.11,29.08,29.08,11000.0,23.1898,23.1978,23.1739,23.1739,11000.0
2016-04-13 11:25:00,29.08,29.16,29.08,29.15,17588.0,23.1739,23.2376,23.1739,23.2297,17588.0
2016-04-13 11:30:00,29.15,29.21,29.14,29.2,34600.0,23.2297,23.2775,23.2217,23.2695,34600.0
2016-04-13 11:35:00,29.2,29.25,29.18,29.25,41208.0,23.2695,23.3093,23.2536,23.3093,41208.0
2016-04-13 11:40:00,29.23,29.33,29.23,29.32,32200.0,23.2934,23.3731,23.2934,23.3651,32200.0
2016-04-13 11:45:00,29.33,29.44,29.32,29.34,33776.0,23.3731,23.4608,23.3651,23.3811,33776.0
2016-04-13 11:50:00,29.35,29.41,29.33,29.36,27400.0,23.389,23.4369,23.3731,23.397,27400.0
2016-04-13 11:55:00,29.34,29.35,29.29,29.3,11200.0,23.3811,23.389,23.3412,23.3492,11200.0
2016-04-13 12:00:00,29.3,29.35,29.28,29.28,25820.0,23.3492,23.389,23.3333,23.3333,25820.0
2016-04-13 12:05:00,29.28,29.33,29.25,29.31,71214.0,23.3333,23.3731,23.3093,23.3572,71214.0
2016-04-13 12:10:00,29.32,29.32,29.23,29.25,22942.0,23.3651,23.3651,23.2934,23.3093,22942.0
2016-04-13 12:15:00,29.23,29.23,29.17,29.19,14222.0,23.2934,23.2934,23.2456,23.2615,14222.0
2016-04-13 12:20:00,29.2,29.23,29.18,29.22,24726.0,23.2695,23.2934,23.2536,23.2854,24726.0
2016-04-13 12:25:00,29.24,29.28,29.23,29.26,38658.0,23.3014,23.3333,23.2934,23.3173,38658.0
2016-04-13 12:30:00,29.25,29.26,29.18,29.2,25504.0,23.3093,23.3173,23.2536,23.2695,25504.0
2016-04-13 12:35:00,29.18,29.19,29.16,29.16,21822.0,23.2536,23.2615,23.2376,23.2376,21822.0
2016-04-13 12:40:00,29.16,29.19,29.15,29.19,19468.0,23.2376,23.2615,23.2297,23.2615,19468.0
2016-04-13 12:45:00,29.2,29.22,29.2,29.22,8306.0,23.2695,23.2854,23.2695,23.2854,8306.0
2016-04-13 12:50:00,29.22,29.23,29.2,29.2,11384.0,23.2854,23.2934,23.2695,23.2695,11384.0
2016-04-13 12:55:00,29.21,29.23,29.19,29.23,17160.0,23.2775,23.2934,23.2615,23.2934,17160.0
2016-04-13 13:00:00,29.23,29.31,29.23,29.29,32406.0,23.2934,23.3572,23.2934,23.3412,32406.0
2016-04-13 13:05:00,29.29,29.31,29.27,29.28,18292.0,23.3412,23.3572,23.3253,23.3333,18292.0
2016-04-13 13:10:00,29.27,29.28,29.24,29.24,23920.0,23.3253,23.3333,23.3014,23.3014,23920.0
2016-04-13 13:15:00,29.24,29.32,29.24,29.32,36710.0,23.3014,23.3651,23.3014,23.3651,36710.0
2016-04-13 13:20:00,29.31,29.35,29.31,29.34,20634.0,23.3572,23.389,23.3572,23.3811,20634.0
2016-04-13 13:25:00,29.34,29.39,29.33,29.39,27474.0,23.3811,23.4209,23.3731,23.4209,27474.0
2016-04-13 13:30:00,29.4,29.4,29.34,29.35,29608.0,23.4289,23.4289,23.3811,23.389,29608.0
2016-04-13 13:35:00,29.36,29.41,29.34,29.4,48086.0,23.397,23.4369,23.3811,23.4289,48086.0
2016-04-13 13:40:00,29.4,29.42,29.38,29.38,26770.0,23.4289,23.4448,23.4129,23.4129,26770.0
2016-04-13 13:45:00,29.38,29.41,29.36,29.4,36394.0,23.4129,23.4369,23.397,23.4289,36394.0
2016-04-13 13:50:00,29.4,29.43,29.39,29.42,34784.0,23.4289,23.4528,23.4209,23.4448,34784.0
2016-04-13 13:55:00,29.42,29.42,29.39,29.4,34428.0,23.4448,23.4448,23.4209,23.4289,34428.0
2016-04-13 14:00:00,29.39,29.39,29.33,29.33,29602.0,23.4209,23.4209,23.3731,23.3731,29602.0
2016-04-13 14:05:00,29.33,29.38,29.33,29.38,29656.0,23.3731,23.4129,23.3731,23.4129,29656.0
2016-04-13 14:10:00,29.36,29.37,29.29,29.32,32564.0,23.397,23.405,23.3412,23.3651,32564.0
2016-04-13 14:15:00,29.32,29.36,29.32,29.36,18680.0,23.3651,23.397,23.3651,23.397,18680.0
2016-04-13 14:20:00,29.36,29.38,29.34,29.36,20398.0,23.397,23.4129,23.3811,23.397,20398.0
2016-04-13 14:25:00,29.35,29.36,29.34,29.35,26836.0,23.389,23.397,23.3811,23.389,26836.0
2016-04-13 14:30:00,29.35,29.39,29.34,29.39,23352.0,23.389,23.4209,23.3811,23.4209,23352.0
2016-04-13 14:35:00,29.38,29.45,29.38,29.44,30422.0,23.4129,23.4687,23.4129,23.4608,30422.0
2016-04-13 14:40:00,29.43,29.44,29.38,29.41,25990.0,23.4528,23.4608,23.4129,23.4369,25990.0
2016-04-13 14:45:00,29.41,29.45,29.4,29.41,31300.0,23.4369,23.4687,23.4289,23.4369,31300.0
2016-04-13 14:50:00,29.42,29.45,29.38,29.4,22302.0,23.4448,23.4687,23.4129,23.4289,22302.0
2016-04-13 14:55:00,29.39,29.41,29.39,29.4,19116.0,23.4209,23.4369,23.4209,23.4289,19116.0
2016-04-13 15:00:00,29.4,29.42,29.38,29.41,31328.0,23.4289,23.4448,23.4129,23.4369,31328.0
2016-04-13 15:05:00,29.41,29.49,29.4,29.49,38300.0,23.4369,23.5006,23.4289,23.5006,38300.0
2016-04-13 15:10:00,29.49,29.5,29.45,29.5,36380.0,23.5006,23.5086,23.4687,23.5086,36380.0
2016-04-13 15:15:00,29.5,29.56,29.48,29.49,66360.0,23.5086,23.5564,23.4926,23.5006,66360.0
2016-04-13 15:20:00,29.48,29.51,29.45,29.48,61396.0,23.4926,23.5165,23.4687,23.4926,61396.0
2016-04-13 15:25:00,29.48,29.5,29.47,29.5,41358.0,23.4926,23.5086,23.4847,23.5086,41358.0
2016-04-13 15:30:00,29.5,29.63,29.5,29.63,134440.0,23.5086,23.6122,23.5086,23.6122,134440.0
2016-04-13 15:35:00,29.61,29.66,29.59,29.65,253336.0,23.5962,23.6361,23.5803,23.6281,253336.0
2016-04-13 15:40:00,29.65,29.67,29.61,29.61,179534.0,23.6281,23.644,23.5962,23.5962,179534.0
2016-04-13 15:45:00,29.61,29.65,29.56,29.6,164290.0,23.5962,23.6281,23.5564,23.5883,164290.0
2016-04-13 15:50:00,29.6,29.6,29.54,29.57,156116.0,23.5883,23.5883,23.5404,23.5644,156116.0
2016-04-13 15:55:00,29.57,29.6,29.56,29.6,227986.0,23.5644,23.5883,23.5564,23.5883,227986.0
2016-04-14 09:30:00,29.63,29.96,29.57,29.96,51964.0,23.6122,23.8751,23.5644,23.8751,51964.0
2016-04-14 09:35:00,29.95,30.27,29.88,30.26,142952.0,23.8672,24.1222,23.8114,24.1142,142952.0
2016-04-14 09:40:00,30.26,30.3,30.12,30.15,111982.0,24.1142,24.1461,24.0026,24.0266,111982.0
2016-04-14 09:45:00,30.17,30.17,30.04,30.14,90306.0,24.0425,24.0425,23.9389,24.0186,90306.0
2016-04-14 09:50:00,30.15,30.17,29.95,29.98,99350.0,24.0266,24.0425,23.8672,23.8911,99350.0
2016-04-14 09:55:00,29.97,30.0,29.82,29.98,86622.0,23.8831,23.907,23.7636,23.8911,86622.0
2016-04-14 10:00:00,29.96,30.02,29.95,29.98,71378.0,23.8751,23.923,23.8672,23.8911,71378.0
2016-04-14 10:05:00,29.98,30.06,29.93,30.05,48748.0,23.8911,23.9548,23.8512,23.9469,48748.0
2016-04-14 10:10:00,30.05,30.1,30.01,30.04,47232.0,23.9469,23.9867,23.915,23.9389,47232.0
2016-04-14 10:15:00,30.05,30.14,30.04,30.13,116154.0,23.9469,24.0186,23.9389,24.0106,116154.0
2016-04-14 10:20:00,30.13,30.21,30.09,30.21,147870.0,24.0106,24.0744,23.9787,24.0744,147870.0
2016-04-14 10:25:00,30.22,30.36,30.16,30.27,150170.0,24.0823,24.1939,24.0345,24.1222,150170.0
2016-04-14 10:30:00,30.25,30.34,30.21,30.34,89074.0,24.1062,24.178,24.0744,24.178,89074.0
2016-04-14 10:35:00,30.33,30.33,30.16,30.3,78862.0,24.17,24.17,24.0345,24.1461,78862.0
2016-04-14 10:40:00,30.31,30.4,30.31,30.38,67294.0,24.1541,24.2258,24.1541,24.2098,67294.0
2016-04-14 10:45:00,30.38,30.43,30.2,30.2,67364.0,24.2098,24.2497,24.0664,24.0664,67364.0
2016-04-14 10:50:00,30.18,30.28,30.16,30.25,112634.0,24.0505,24.1302,24.0345,24.1062,112634.0
2016-04-14 10:55:00,30.25,30.28,30.17,30.22,46780.0,24.1062,24.1302,24.0425,24.0823,46780.0
2016-04-14 11:00:00,30.22,30.25,30.16,30.19,62006.0,24.0823,24.1062,24.0345,24.0584,62006.0
2016-04-14 11:05:00,30.19,30.31,30.15,30.25,56006.0,24.0584,24.1541,24.0266,24.1062,56006.0
2016-04-14 11:10:00,30.27,30.28,30.2,30.21,49650.0,24.1222,24.1302,24.0664,24.0744,49650.0
2016-04-14 11:15:00,30.21,30.3,30.2,30.3,24894.0,24.0744,24.1461,24.0664,24.1461,24894.0
2016-04-14 11:20:00,30.3,30.31,30.15,30.23,51714.0,24.1461,24.1541,24.0266,24.0903,51714.0
2016-04-14 11:25:00,30.25,30.25,30.09,30.16,76046.0,24.1062,24.1062,23.9787,24.0345,76046.0
2016-04-14 11:30:00,30.17,30.22,30.11,30.22,94558.0,24.0425,24.0823,23.9947,24.0823,94558.0
2016-04-14 11:35:00,30.22,30.32,30.2,30.22,67758.0,24.0823,24.162,24.0664,24.0823,67758.0
2016-04-14 11:40:00,30.19,30.22,30.15,30.22,16710.0,24.0584,24.0823,24.0266,24.0823,16710.0
2016-04-14 11:45:00,30.22,30.24,30.16,30.23,449200.0,24.0823,24.0983,24.0345,24.0903,449200.0
2016-04-14 11:50:00,30.22,30.22,30.11,30.12,102280.0,24.0823,24.0823,23.9947,24.0026,102280.0
2016-04-14 11:55:00,30.11,30.14,30.06,30.1,103792.0,23.9947,24.0186,23.9548,23.9867,103792.0
2016-04-14 12:00:00,30.1,30.15,30.06,30.15,33602.0,23.9867,24.0266,23.9548,24.0266,33602.0
2016-04-14 12:05:00,30.15,30.21,30.14,30.16,53250.0,24.0266,24.0744,24.0186,24.0345,53250.0
2016-04-14 12:10:00,30.18,30.21,30.15,30.16,57086.0,24.0505,24.0744,24.0266,24.0345,57086.0
2016-04-14 12:15:00,30.17,30.17,30.11,30.16,20920.0,24.0425,24.0425,23.9947,24.0345,20920.0
2016-04-14 12:20:00,30.15,30.16,30.07,30.08,69710.0,24.0266,24.0345,23.9628,23.9708,69710.0
2016-04-14 12:25:00,30.08,30.14,30.06,30.14,25954.0,23.9708,24.0186,23.9548,24.0186,25954.0
2016-04-14 12:30:00,30.13,30.17,30.13,30.16,21532.0,24.0106,24.0425,24.0106,24.0345,21532.0
2016-04-14 12:35:00,30.17,30.19,30.12,30.19,47200.0,24.0425,24.0584,24.0026,24.0584,47200.0
2016-04-14 12:40:00,30.2,30.2,30.14,30.19,42740.0,24.0664,24.0664,24.0186,24.0584,42740.0
2016-04-14 12:45:00,30.18,30.2,30.13,30.17,36474.0,24.0505,24.0664,24.0106,24.0425,36474.0
2016-04-14 12:50:00,30.18,30.23,30.17,30.22,24328.0,24.0505,24.0903,24.0425,24.0823,24328.0
2016-04-14 12:55:00,30.21,30.22,30.18,30.2,14696.0,24.0744,24.0823,24.0505,24.0664,14696.0
2016-04-14 13:00:00,30.2,30.23,30.17,30.17,19746.0,24.0664,24.0903,24.0425,24.0425,19746.0
2016-04-14 13:05:00,30.17,30.24,30.17,30.24,26276.0,24.0425,24.0983,24.0425,24.0983,26276.0
2016-04-14 13:10:00,30.24,30.3,30.24,30.3,20310.0,24.0983,24.1461,24.0983,24.1461,20310.0
2016-04-14 13:15:00,30.31,30.31,30.26,30.31,34902.0,24.1541,24.1541,24.1142,24.1541,34902.0
2016-04-14 13:20:00,30.3,30.35,30.29,30.32,50000.0,24.1461,24.1859,24.1381,24.162,50000.0
2016-04-14 13:25:00,30.31,30.33,30.24,30.25,13944.0,24.1541,24.17,24.0983,24.1062,13944.0
2016-04-14 13:30:00,30.24,30.28,30.24,30.26,15462.0,24.0983,24.1302,24.0983,24.1142,15462.0
2016-04-14 13:35:00,30.27,30.28,30.24,30.24,14912.0,24.1222,24.1302,24.0983,24.0983,14912.0
2016-04-14 13:40:00,30.24,30.29,30.24,30.28,30450.0,24.0983,24.1381,24.0983,24.1302,30450.0
2016-04-14 13:45:00,30.27,30.29,30.19,30.21,37782.0,24.1222,24.1381,24.0584,24.0744,37782.0
2016-04-14 13:50:00,30.19,30.19,30.14,30.18,43852.0,24.0584,24.0584,24.0186,24.0505,43852.0
2016-04-14 13:55:00,30.18,30.18,30.15,30.17,22732.0,24.0505,24.0505,24.0266,24.0425,22732.0
2016-04-14 14:00:00,30.17,30.22,30.16,30.22,34906.0,24.0425,24.0823,24.0345,24.0823,34906.0
2016-04-14 14:05:00,30.22,30.24,30.18,30.21,89872.0,24.0823,24.0983,24.0505,24.0744,89872.0
2016-04-14 14:10:00,30.21,30.21,30.14,30.15,43270.0,24.0744,24.0744,24.0186,24.0266,43270.0
2016-04-14 14:15:00,30.14,30.21,30.13,30.2,29234.0,24.0186,24.0744,24.0106,24.0664,29234.0
2016-04-14 14:20:00,30.19,30.21,30.18,30.18,59942.0,24.0584,24.0744,24.0505,24.0505,59942.0
2016-04-14 14:25:00,30.18,30.21,30.17,30.18,26022.0,24.0505,24.0744,24.0425,24.0505,26022.0
2016-04-14 14:30:00,30.18,30.19,30.14,30.15,22514.0,24.0505,24.0584,24.0186,24.0266,22514.0
2016-04-14 14:35:00,30.15,30.17,30.13,30.15,27382.0,24.0266,24.0425,24.0106,24.0266,27382.0
2016-04-14 14:40:00,30.14,30.16,30.14,30.15,18274.0,24.0186,24.0345,24.0186,24.0266,18274.0
2016-04-14 14:45:00,30.14,30.16,30.14,30.16,23880.0,24.0186,24.0345,24.0186,24.0345,23880.0
2016-04-14 14:50:00,30.15,30.17,30.14,30.17,20882.0,24.0266,24.0425,24.0186,24.0425,20882.0
2016-04-14 14:55:00,30.17,30.2,30.15,30.15,70854.0,24.0425,24.0664,24.0266,24.0266,70854.0
2016-04-14 15:00:00,30.15,30.18,30.15,30.18,29186.0,24.0266,24.0505,24.0266,24.0505,29186.0
2016-04-14 15:05:00,30.18,30.18,30.15,30.17,27972.0,24.0505,24.0505,24.0266,24.0425,27972.0
2016-04-14 15:10:00,30.16,30.17,30.12,30.16,54748.0,24.0345,24.0425,24.0026,24.0345,54748.0
2016-04-14 15:15:00,30.16,30.21,30.16,30.21,39622.0,24.0345,24.0744,24.0345,24.0744,39622.0
2016-04-14 15:20:00,30.21,30.21,30.18,30.19,128470.0,24.0744,24.0744,24.0505,24.0584,128470.0
2016-04-14 15:25:00,30.18,30.18,30.15,30.15,26616.0,24.0505,24.0505,24.0266,24.0266,26616.0
2016-04-14 15:30:00,30.15,30.18,30.15,30.18,73602.0,24.0266,24.0505,24.0266,24.0505,73602.0
2016-04-14 15:35:00,30.18,30.21,30.17,30.21,92664.0,24.0505,24.0744,24.0425,24.0744,92664.0
2016-04-14 15:40:00,30.21,30.22,30.18,30.21,95608.0,24.0744,24.0823,24.0505,24.0744,95608.0
2016-04-14 15:45:00,30.2,30.22,30.18,30.2,126010.0,24.0664,24.0823,24.0505,24.0664,126010.0
2016-04-14 15:50:00,30.2,30.2,30.15,30.16,164962.0,24.0664,24.0664,24.0266,24.0345,164962.0
2016-04-14 15:55:00,30.17,30.21,30.15,30.17,259900.0,24.0425,24.0744,24.0266,24.0425,259900.0
2016-04-15 09:30:00,30.17,30.2,30.1,30.19,21468.0,24.0425,24.0664,23.9867,24.0584,21468.0
2016-04-15 09:35:00,30.18,30.18,30.12,30.12,17298.0,24.0505,24.0505,24.0026,24.0026,17298.0
2016-04-15 09:40:00,30.11,30.15,30.09,30.11,12148.0,23.9947,24.0266,23.9787,23.9947,12148.0
2016-04-15 09:45:00,30.11,30.15,30.1,30.12,30488.0,23.9947,24.0266,23.9867,24.0026,30488.0
2016-04-15 09:50:00,30.11,30.13,30.02,30.03,89106.0,23.9947,24.0106,23.923,23.9309,89106.0
2016-04-15 09:55:00,30.03,30.13,30.02,30.13,18856.0,23.9309,24.0106,23.923,24.0106,18856.0
2016-04-15 10:00:00,30.13,30.21,30.12,30.17,63902.0,24.0106,24.0744,24.0026,24.0425,63902.0
2016-04-15 10:05:00,30.17,30.18,30.14,30.14,54042.0,24.0425,24.0505,24.0186,24.0186,54042.0
2016-04-15 10:10:00,30.13,30.17,30.07,30.17,29912.0,24.0106,24.0425,23.9628,24.0425,29912.0
2016-04-15 10:15:00,30.17,30.28,30.17,30.28,16980.0,24.0425,24.1302,24.0425,24.1302,16980.0
2016-04-15 10:20:00,30.31,30.38,30.28,30.38,21128.0,24.1541,24.2098,24.1302,24.2098,21128.0
2016-04-15 10:25:00,30.39,30.52,30.39,30.48,76146.0,24.2178,24.3214,24.2178,24.2895,76146.0
2016-04-15 10:30:00,30.47,30.55,30.45,30.46,50996.0,24.2816,24.3453,24.2656,24.2736,50996.0
2016-04-15 10:35:00,30.48,30.51,30.45,30.5,17312.0,24.2895,24.3134,24.2656,24.3055,17312.0
2016-04-15 10:40:00,30.49,30.59,30.49,30.59,17788.0,24.2975,24.3772,24.2975,24.3772,17788.0
2016-04-15 10:45:00,30.58,30.61,30.55,30.55,17520.0,24.3692,24.3931,24.3453,24.3453,17520.0
2016-04-15 10:50:00,30.54,30.54,30.39,30.4,31382.0,24.3373,24.3373,24.2178,24.2258,31382.0
2016-04-15 10:55:00,30.41,30.5,30.4,30.46,40894.0,24.2338,24.3055,24.2258,24.2736,40894.0
2016-04-15 11:00:00,30.46,30.58,30.45,30.57,26456.0,24.2736,24.3692,24.2656,24.3613,26456.0
2016-04-15 11:05:00,30.58,30.59,30.52,30.58,30076.0,24.3692,24.3772,24.3214,24.3692,30076.0
2016-04-15 11:10:00,30.58,30.72,30.58,30.72,64984.0,24.3692,24.4808,24.3692,24.4808,64984.0
2016-04-15 11:15:00,30.72,30.74,30.67,30.7,151724.0,24.4808,24.4967,24.4409,24.4649,151724.0
2016-04-15 11:20:00,30.7,30.74,30.67,30.68,28110.0,24.4649,24.4967,24.4409,24.4489,28110.0
2016-04-15 11:25:00,30.68,30.77,30.67,30.72,76328.0,24.4489,24.5206,24.4409,24.4808,76328.0
2016-04-15 11:30:00,30.72,30.75,30.69,30.75,34050.0,24.4808,24.5047,24.4569,24.5047,34050.0
2016-04-15 11:35:00,30.75,30.77,30.72,30.75,41200.0,24.5047,24.5206,24.4808,24.5047,41200.0
2016-04-15 11:40:00,30.74,30.75,30.67,30.72,24410.0,24.4967,24.5047,24.4409,24.4808,24410.0
2016-04-15 11:45:00,30.71,30.75,30.71,30.71,19686.0,24.4728,24.5047,24.4728,24.4728,19686.0
2016-04-15 11:50:00,30.7,30.73,30.69,30.73,10658.0,24.4649,24.4888,24.4569,24.4888,10658.0
2016-04-15 11:55:00,30.72,30.74,30.63,30.63,99810.0,24.4808,24.4967,24.4091,24.4091,99810.0
2016-04-15 12:00:00,30.62,30.62,30.53,30.57,14834.0,24.4011,24.4011,24.3294,24.3613,14834.0
2016-04-15 12:05:00,30.56,30.56,30.5,30.56,33714.0,24.3533,24.3533,24.3055,24.3533,33714.0
2016-04-15 12:10:00,30.54,30.58,30.54,30.55,16894.0,24.3373,24.3692,24.3373,24.3453,16894.0
2016-04-15 12:15:00,30.55,30.57,30.53,30.56,12678.0,24.3453,24.3613,24.3294,24.3533,12678.0
2016-04-15 12:20:00,30.54,30.66,30.52,30.61,39864.0,24.3373,24.433,24.3214,24.3931,39864.0
2016-04-15 12:25:00,30.63,30.73,30.63,30.72,45556.0,24.4091,24.4888,24.4091,24.4808,45556.0
2016-04-15 12:30:00,30.73,30.73,30.65,30.67,20086.0,24.4888,24.4888,24.425,24.4409,20086.0
2016-04-15 12:35:00,30.67,30.74,30.67,30.74,36656.0,24.4409,24.4967,24.4409,24.4967,36656.0
2016-04-15 12:40:00,30.74,30.76,30.72,30.75,58714.0,24.4967,24.5127,24.4808,24.5047,58714.0
2016-04-15 12:45:00,30.75,30.78,30.74,30.77,25400.0,24.5047,24.5286,24.4967,24.5206,25400.0
2016-04-15 12:50:00,30.75,30.76,30.72,30.76,18674.0,24.5047,24.5127,24.4808,24.5127,18674.0
2016-04-15 12:55:00,30.75,30.75,30.67,30.68,18244.0,24.5047,24.5047,24.4409,24.4489,18244.0
2016-04-15 13:00:00,30.68,30.68,30.6,30.63,15988.0,24.4489,24.4489,24.3852,24.4091,15988.0
2016-04-15 13:05:00,30.63,30.65,30.59,30.61,16118.0,24.4091,24.425,24.3772,24.3931,16118.0
2016-04-15 13:10:00,30.61,30.62,30.6,30.61,9062.0,24.3931,24.4011,24.3852,24.3931,9062.0
2016-04-15 13:15:00,30.61,30.64,30.59,30.63,30488.0,24.3931,24.417,24.3772,24.4091,30488.0
2016-04-15 13:20:00,30.61,30.65,30.61,30.65,16236.0,24.3931,24.425,24.3931,24.425,16236.0
2016-04-15 13:25:00,30.65,30.67,30.64,30.65,23144.0,24.425,24.4409,24.417,24.425,23144.0
2016-04-15 13:30:00,30.66,30.66,30.64,30.66,19754.0,24.433,24.433,24.417,24.433,19754.0
2016-04-15 13:35:00,30.67,30.67,30.64,30.67,19742.0,24.4409,24.4409,24.417,24.4409,19742.0
2016-04-15 13:40:00,30.67,30.67,30.64,30.67,10436.0,24.4409,24.4409,24.417,24.4409,10436.0
2016-04-15 13:45:00,30.68,30.68,30.65,30.66,9086.0,24.4489,24.4489,24.425,24.433,9086.0
2016-04-15 13:50:00,30.65,30.66,30.64,30.66,23426.0,24.425,24.433,24.417,24.433,23426.0
2016-04-15 13:55:00,30.65,30.67,30.64,30.64,11300.0,24.425,24.4409,24.417,24.417,11300.0
2016-04-15 14:00:00,30.65,30.71,30.65,30.69,44744.0,24.425,24.4728,24.425,24.4569,44744.0
2016-04-15 14:05:00,30.69,30.69,30.6,30.61,17560.0,24.4569,24.4569,24.3852,24.3931,17560.0
2016-04-15 14:10:00,30.61,30.65,30.61,30.61,10896.0,24.3931,24.425,24.3931,24.3931,10896.0
2016-04-15 14:15:00,30.61,30.65,30.61,30.64,16698.0,24.3931,24.425,24.3931,24.417,16698.0
2016-04-15 14:20:00,30.63,30.63,30.59,30.59,11134.0,24.4091,24.4091,24.3772,24.3772,11134.0
2016-04-15 14:25:00,30.59,30.61,30.59,30.61,13276.0,24.3772,24.3931,24.3772,24.3931,13276.0
2016-04-15 14:30:00,30.61,30.62,30.59,30.61,15486.0,24.3931,24.4011,24.3772,24.3931,15486.0
2016-04-15 14:35:00,30.61,30.63,30.61,30.63,12000.0,24.3931,24.4091,24.3931,24.4091,12000.0
2016-04-15 14:40:00,30.63,30.64,30.61,30.63,12264.0,24.4091,24.417,24.3931,24.4091,12264.0
2016-04-15 14:45:00,30.63,30.63,30.6,30.61,12334.0,24.4091,24.4091,24.3852,24.3931,12334.0
2016-04-15 14:50:00,30.61,30.61,30.58,30.59,10000.0,24.3931,24.3931,24.3692,24.3772,10000.0
2016-04-15 14:55:00,30.59,30.6,30.53,30.6,19012.0,24.3772,24.3852,24.3294,24.3852,19012.0
2016-04-15 15:00:00,30.6,30.61,30.58,30.6,22248.0,24.3852,24.3931,24.3692,24.3852,22248.0
2016-04-15 15:05:00,30.61,30.61,30.58,30.6,35064.0,24.3931,24.3931,24.3692,24.3852,35064.0
2016-04-15 15:10:00,30.6,30.63,30.59,30.59,44456.0,24.3852,24.4091,24.3772,24.3772,44456.0
2016-04-15 15:15:00,30.58,30.6,30.52,30.53,23354.0,24.3692,24.3852,24.3214,24.3294,23354.0
2016-04-15 15:20:00,30.53,30.55,30.51,30.51,30144.0,24.3294,24.3453,24.3134,24.3134,30144.0
2016-04-15 15:25:00,30.52,30.54,30.49,30.49,21000.0,24.3214,24.3373,24.2975,24.2975,21000.0
2016-04-15 15:30:00,30.5,30.54,30.5,30.53,41900.0,24.3055,24.3373,24.3055,24.3294,41900.0
2016-04-15 15:35:00,30.53,30.53,30.47,30.48,34040.0,24.3294,24.3294,24.2816,24.2895,34040.0
2016-04-15 15:40:00,30.48,30.5,30.46,30.49,58724.0,24.2895,24.3055,24.2736,24.2975,58724.0
2016-04-15 15:45:00,30.49,30.49,30.45,30.46,46262.0,24.2975,24.2975,24.2656,24.2736,46262.0
2016-04-15 15:50:00,30.46,30.49,30.45,30.49,64664.0,24.2736,24.2975,24.2656,24.2975,64664.0
2016-04-15 15:55:00,30.49,30.5,30.45,30.46,274864.0,24.2975,24.3055,24.2656,24.2736,274864.0
2016-04-18 09:30:00,30.31,30.34,30.23,30.25,22826.0,24.1541,24.178,24.0903,24.1062,22826.0
2016-04-18 09:35:00,30.34,30.45,30.31,30.45,20260.0,24.178,24.2656,24.1541,24.2656,20260.0
2016-04-18 09:40:00,30.45,30.51,30.45,30.47,9400.0,24.2656,24.3134,24.2656,24.2816,9400.0
2016-04-18 09:45:00,30.45,30.48,30.42,30.44,3600.0,24.2656,24.2895,24.2417,24.2577,3600.0
2016-04-18 09:50:00,30.41,30.43,30.38,30.4,9000.0,24.2338,24.2497,24.2098,24.2258,9000.0
2016-04-18 09:55:00,30.4,30.42,30.38,30.41,17836.0,24.2258,24.2417,24.2098,24.2338,17836.0
2016-04-18 10:00:00,30.42,30.47,30.4,30.43,24266.0,24.2417,24.2816,24.2258,24.2497,24266.0
2016-04-18 10:05:00,30.43,30.47,30.42,30.42,8314.0,24.2497,24.2816,24.2417,24.2417,8314.0
2016-04-18 10:10:00,30.41,30.45,30.39,30.44,11200.0,24.2338,24.2656,24.2178,24.2577,11200.0
2016-04-18 10:15:00,30.44,30.47,30.43,30.44,24842.0,24.2577,24.2816,24.2497,24.2577,24842.0
2016-04-18 10:20:00,30.43,30.43,30.38,30.38,50500.0,24.2497,24.2497,24.2098,24.2098,50500.0
2016-04-18 10:25:00,30.38,30.48,30.37,30.47,57230.0,24.2098,24.2895,24.2019,24.2816,57230.0
2016-04-18 10:30:00,30.47,30.49,30.43,30.43,11814.0,24.2816,24.2975,24.2497,24.2497,11814.0
2016-04-18 10:35:00,30.41,30.43,30.39,30.39,18620.0,24.2338,24.2497,24.2178,24.2178,18620.0
2016-04-18 10:40:00,30.38,30.39,30.34,30.35,28000.0,24.2098,24.2178,24.178,24.1859,28000.0
2016-04-18 10:45:00,30.36,30.38,30.33,30.36,19580.0,24.1939,24.2098,24.17,24.1939,19580.0
2016-04-18 10:50:00,30.35,30.37,30.33,30.36,18566.0,24.1859,24.2019,24.17,24.1939,18566.0
2016-04-18 10:55:00,30.37,30.38,30.32,30.34,43436.0,24.2019,24.2098,24.162,24.178,43436.0
2016-04-18 11:00:00,30.34,30.35,30.27,30.28,24666.0,24.178,24.1859,24.1222,24.1302,24666.0
2016-04-18 11:05:00,30.28,30.3,30.28,30.28,21330.0,24.1302,24.1461,24.1302,24.1302,21330.0
2016-04-18 11:10:00,30.28,30.28,30.23,30.23,22652.0,24.1302,24.1302,24.0903,24.0903,22652.0
2016-04-18 11:15:00,30.23,30.28,30.23,30.25,22096.0,24.0903,24.1302,24.0903,24.1062,22096.0
2016-04-18 11:20:00,30.25,30.26,30.23,30.24,37308.0,24.1062,24.1142,24.0903,24.0983,37308.0
2016-04-18 11:25:00,30.23,30.23,30.18,30.19,11820.0,24.0903,24.0903,24.0505,24.0584,11820.0
2016-04-18 11:30:00,30.19,30.23,30.19,30.22,15604.0,24.0584,24.0903,24.0584,24.0823,15604.0
2016-04-18 11:35:00,30.23,30.3,30.23,30.3,10802.0,24.0903,24.1461,24.0903,24.1461,10802.0
2016-04-18 11:40:00,30.3,30.31,30.27,30.27,13600.0,24.1461,24.1541,24.1222,24.1222,13600.0
2016-04-18 11:45:00,30.28,30.28,30.23,30.24,14494.0,24.1302,24.1302,24.0903,24.0983,14494.0
2016-04-18 11:50:00,30.23,30.27,30.23,30.26,22974.0,24.0903,24.1222,24.0903,24.1142,22974.0
2016-04-18 11:55:00,30.27,30.28,30.25,30.28,14020.0,24.1222,24.1302,24.1062,24.1302,14020.0
2016-04-18 12:00:00,30.28,30.3,30.25,30.25,10408.0,24.1302,24.1461,24.1062,24.1062,10408.0
2016-04-18 12:05:00,30.25,30.27,30.25,30.26,12600.0,24.1062,24.1222,24.1062,24.1142,12600.0
2016-04-18 12:10:00,30.25,30.27,30.25,30.26,4000.0,24.1062,24.1222,24.1062,24.1142,4000.0
2016-04-18 12:15:00,30.25,30.28,30.25,30.28,8400.0,24.1062,24.1302,24.1062,24.1302,8400.0
2016-04-18 12:20:00,30.27,30.29,30.27,30.29,12400.0,24.1222,24.1381,24.1222,24.1381,12400.0
2016-04-18 12:25:00,30.29,30.32,30.29,30.29,14128.0,24.1381,24.162,24.1381,24.1381,14128.0
2016-04-18 12:30:00,30.28,30.33,30.28,30.33,19154.0,24.1302,24.17,24.1302,24.17,19154.0
2016-04-18 12:35:00,30.32,30.33,30.3,30.3,16600.0,24.162,24.17,24.1461,24.1461,16600.0
2016-04-18 12:40:00,30.3,30.3,30.26,30.27,7800.0,24.1461,24.1461,24.1142,24.1222,7800.0
2016-04-18 12:45:00,30.25,30.26,30.2,30.2,14912.0,24.1062,24.1142,24.0664,24.0664,14912.0
2016-04-18 12:50:00,30.2,30.2,30.17,30.19,16370.0,24.0664,24.0664,24.0425,24.0584,16370.0
2016-04-18 12:55:00,30.19,30.21,30.19,30.21,12600.0,24.0584,24.0744,24.0584,24.0744,12600.0
2016-04-18 13:00:00,30.2,30.25,30.2,30.24,20224.0,24.0664,24.1062,24.0664,24.0983,20224.0
2016-04-18 13:05:00,30.24,30.24,30.22,30.22,16092.0,24.0983,24.0983,24.0823,24.0823,16092.0
2016-04-18 13:10:00,30.22,30.23,30.2,30.2,13952.0,24.0823,24.0903,24.0664,24.0664,13952.0
2016-04-18 13:15:00,30.2,30.2,30.18,30.18,10438.0,24.0664,24.0664,24.0505,24.0505,10438.0
2016-04-18 13:20:00,30.17,30.18,30.15,30.17,12384.0,24.0425,24.0505,24.0266,24.0425,12384.0
2016-04-18 13:25:00,30.17,30.18,30.15,30.18,7676.0,24.0425,24.0505,24.0266,24.0505,7676.0
2016-04-18 13:30:00,30.18,30.23,30.18,30.22,5800.0,24.0505,24.0903,24.0505,24.0823,5800.0
2016-04-18 13:35:00,30.23,30.23,30.18,30.19,18292.0,24.0903,24.0903,24.0505,24.0584,18292.0
2016-04-18 13:40:00,30.19,30.22,30.19,30.21,9320.0,24.0584,24.0823,24.0584,24.0744,9320.0
2016-04-18 13:45:00,30.22,30.22,30.17,30.18,10000.0,24.0823,24.0823,24.0425,24.0505,10000.0
2016-04-18 13:50:00,30.17,30.18,30.16,30.17,13000.0,24.0425,24.0505,24.0345,24.0425,13000.0
2016-04-18 13:55:00,30.17,30.18,30.16,30.16,10200.0,24.0425,24.0505,24.0345,24.0345,10200.0
2016-04-18 14:00:00,30.17,30.17,30.1,30.13,24122.0,24.0425,24.0425,23.9867,24.0106,24122.0
2016-04-18 14:05:00,30.13,30.14,30.11,30.12,6728.0,24.0106,24.0186,23.9947,24.0026,6728.0
2016-04-18 14:10:00,30.11,30.12,30.07,30.08,27810.0,23.9947,24.0026,23.9628,23.9708,27810.0
2016-04-18 14:15:00,30.08,30.1,30.07,30.09,17492.0,23.9708,23.9867,23.9628,23.9787,17492.0
2016-04-18 14:20:00,30.09,30.09,30.06,30.07,12724.0,23.9787,23.9787,23.9548,23.9628,12724.0
2016-04-18 14:25:00,30.07,30.08,30.04,30.05,29088.0,23.9628,23.9708,23.9389,23.9469,29088.0
2016-04-18 14:30:00,30.05,30.07,30.05,30.07,17276.0,23.9469,23.9628,23.9469,23.9628,17276.0
2016-04-18 14:35:00,30.07,30.11,30.07,30.1,8480.0,23.9628,23.9947,23.9628,23.9867,8480.0
2016-04-18 14:40:00,30.09,30.1,30.06,30.1,15660.0,23.9787,23.9867,23.9548,23.9867,15660.0
2016-04-18 14:45:00,30.1,30.12,30.1,30.1,11914.0,23.9867,24.0026,23.9867,23.9867,11914.0
2016-04-18 14:50:00,30.11,30.14,30.11,30.11,14734.0,23.9947,24.0186,23.9947,23.9947,14734.0
2016-04-18 14:55:00,30.11,30.11,30.07,30.07,15582.0,23.9947,23.9947,23.9628,23.9628,15582.0
2016-04-18 15:00:00,30.08,30.1,30.07,30.08,16524.0,23.9708,23.9867,23.9628,23.9708,16524.0
2016-04-18 15:05:00,30.08,30.08,30.04,30.05,24590.0,23.9708,23.9708,23.9389,23.9469,24590.0
2016-04-18 15:10:00,30.05,30.07,30.04,30.04,18974.0,23.9469,23.9628,23.9389,23.9389,18974.0
2016-04-18 15:15:00,30.04,30.08,30.04,30.08,12998.0,23.9389,23.9708,23.9389,23.9708,12998.0
2016-04-18 15:20:00,30.08,30.08,30.04,30.04,27006.0,23.9708,23.9708,23.9389,23.9389,27006.0
2016-04-18 15:25:00,30.04,30.06,30.04,30.05,20214.0,23.9389,23.9548,23.9389,23.9469,20214.0
2016-04-18 15:30:00,30.05,30.08,30.05,30.07,26594.0,23.9469,23.9708,23.9469,23.9628,26594.0
2016-04-18 15:35:00,30.08,30.09,30.05,30.08,51252.0,23.9708,23.9787,23.9469,23.9708,51252.0
2016-04-18 15:40:00,30.08,30.1,30.08,30.09,45556.0,23.9708,23.9867,23.9708,23.9787,45556.0
2016-04-18 15:45:00,30.09,30.09,30.06,30.06,70040.0,23.9787,23.9787,23.9548,23.9548,70040.0
2016-04-18 15:50:00,30.06,30.11,30.06,30.11,53298.0,23.9548,23.9947,23.9548,23.9947,53298.0
2016-04-18 15:55:00,30.11,30.14,30.11,30.13,108310.0,23.9947,24.0186,23.9947,24.0106,108310.0
2016-04-19 09:30:00,30.23,30.29,30.1,30.28,11020.0,24.0903,24.1381,23.9867,24.1302,11020.0
2016-04-19 09:35:00,30.31,30.31,30.14,30.25,6100.0,24.1541,24.1541,24.0186,24.1062,6100.0
2016-04-19 09:40:00,30.27,30.36,30.23,30.23,85644.0,24.1222,24.1939,24.0903,24.0903,85644.0
2016-04-19 09:45:00,30.24,30.3,30.19,30.22,16578.0,24.0983,24.1461,24.0584,24.0823,16578.0
2016-04-19 09:50:00,30.2,30.25,30.19,30.19,9000.0,24.0664,24.1062,24.0584,24.0584,9000.0
2016-04-19 09:55:00,30.2,30.27,30.18,30.24,35594.0,24.0664,24.1222,24.0505,24.0983,35594.0
2016-04-19 10:00:00,30.24,30.25,30.18,30.18,13844.0,24.0983,24.1062,24.0505,24.0505,13844.0
2016-04-19 10:05:00,30.17,30.2,30.14,30.18,21566.0,24.0425,24.0664,24.0186,24.0505,21566.0
2016-04-19 10:10:00,30.2,30.22,30.17,30.18,28988.0,24.0664,24.0823,24.0425,24.0505,28988.0
2016-04-19 10:15:00,30.2,30.21,30.11,30.14,21710.0,24.0664,24.0744,23.9947,24.0186,21710.0
2016-04-19 10:20:00,30.13,30.16,30.1,30.12,14644.0,24.0106,24.0345,23.9867,24.0026,14644.0
2016-04-19 10:25:00,30.13,30.15,30.07,30.07,13800.0,24.0106,24.0266,23.9628,23.9628,13800.0
2016-04-19 10:30:00,30.09,30.15,30.08,30.13,22300.0,23.9787,24.0266,23.9708,24.0106,22300.0
2016-04-19 10:35:00,30.13,30.14,30.07,30.1,11372.0,24.0106,24.0186,23.9628,23.9867,11372.0
2016-04-19 10:40:00,30.09,30.1,30.04,30.04,11308.0,23.9787,23.9867,23.9389,23.9389,11308.0
2016-04-19 10:45:00,30.04,30.05,29.99,30.0,19510.0,23.9389,23.9469,23.8991,23.907,19510.0
2016-04-19 10:50:00,30.0,30.03,29.97,30.0,26154.0,23.907,23.9309,23.8831,23.907,26154.0
2016-04-19 10:55:00,30.0,30.02,29.98,30.0,20066.0,23.907,23.923,23.8911,23.907,20066.0
2016-04-19 11:00:00,30.0,30.02,29.98,30.01,39328.0,23.907,23.923,23.8911,23.915,39328.0
2016-04-19 11:05:00,30.02,30.03,29.99,30.0,46280.0,23.923,23.9309,23.8991,23.907,46280.0
2016-04-19 11:10:00,29.99,30.0,29.97,29.98,23808.0,23.8991,23.907,23.8831,23.8911,23808.0
2016-04-19 11:15:00,29.98,29.98,29.88,29.89,36556.0,23.8911,23.8911,23.8114,23.8194,36556.0
2016-04-19 11:20:00,29.89,29.91,29.86,29.86,40494.0,23.8194,23.8353,23.7955,23.7955,40494.0
2016-04-19 11:25:00,29.85,29.86,29.82,29.84,36232.0,23.7875,23.7955,23.7636,23.7795,36232.0
2016-04-19 11:30:00,29.84,29.91,29.84,29.88,30026.0,23.7795,23.8353,23.7795,23.8114,30026.0
2016-04-19 11:35:00,29.89,29.9,29.86,29.9,27910.0,23.8194,23.8273,23.7955,23.8273,27910.0
2016-04-19 11:40:00,29.9,29.92,29.88,29.9,28536.0,23.8273,23.8433,23.8114,23.8273,28536.0
2016-04-19 11:45:00,29.89,29.91,29.87,29.88,30462.0,23.8194,23.8353,23.8034,23.8114,30462.0
2016-04-19 11:50:00,29.88,29.88,29.8,29.82,10802.0,23.8114,23.8114,23.7476,23.7636,10802.0
2016-04-19 11:55:00,29.82,29.84,29.8,29.81,20436.0,23.7636,23.7795,23.7476,23.7556,20436.0
2016-04-19 12:00:00,29.81,29.85,29.8,29.81,29524.0,23.7556,23.7875,23.7476,23.7556,29524.0
2016-04-19 12:05:00,29.81,29.83,29.79,29.79,12762.0,23.7556,23.7715,23.7397,23.7397,12762.0
2016-04-19 12:10:00,29.8,29.8,29.72,29.72,43492.0,23.7476,23.7476,23.6839,23.6839,43492.0
2016-04-19 12:15:00,29.71,29.73,29.66,29.68,33532.0,23.6759,23.6919,23.6361,23.652,33532.0
2016-04-19 12:20:00,29.67,29.71,29.65,29.65,14230.0,23.644,23.6759,23.6281,23.6281,14230.0
2016-04-19 12:25:00,29.65,29.69,29.61,29.69,26502.0,23.6281,23.66,23.5962,23.66,26502.0
2016-04-19 12:30:00,29.69,29.7,29.61,29.61,31228.0,23.66,23.668,23.5962,23.5962,31228.0
2016-04-19 12:35:00,29.61,29.61,29.57,29.58,43070.0,23.5962,23.5962,23.5644,23.5723,43070.0
2016-04-19 12:40:00,29.59,29.61,29.57,29.6,24020.0,23.5803,23.5962,23.5644,23.5883,24020.0
2016-04-19 12:45:00,29.6,29.6,29.52,29.52,34440.0,23.5883,23.5883,23.5245,23.5245,34440.0
2016-04-19 12:50:00,29.51,29.54,29.49,29.53,33586.0,23.5165,23.5404,23.5006,23.5325,33586.0
2016-04-19 12:55:00,29.53,29.63,29.52,29.63,15182.0,23.5325,23.6122,23.5245,23.6122,15182.0
2016-04-19 13:00:00,29.64,29.68,29.63,29.68,10720.0,23.6201,23.652,23.6122,23.652,10720.0
2016-04-19 13:05:00,29.68,29.68,29.66,29.67,18372.0,23.652,23.652,23.6361,23.644,18372.0
2016-04-19 13:10:00,29.66,29.7,29.64,29.7,6408.0,23.6361,23.668,23.6201,23.668,6408.0
2016-04-19 13:15:00,29.68,29.68,29.67,29.67,12466.0,23.652,23.652,23.644,23.644,12466.0
2016-04-19 13:20:00,29.68,29.74,29.68,29.74,7400.0,23.652,23.6998,23.652,23.6998,7400.0
2016-04-19 13:25:00,29.75,29.79,29.74,29.78,18194.0,23.7078,23.7397,23.6998,23.7317,18194.0
2016-04-19 13:30:00,29.76,29.82,29.76,29.81,9800.0,23.7158,23.7636,23.7158,23.7556,9800.0
2016-04-19 13:35:00,29.83,29.83,29.75,29.75,19836.0,23.7715,23.7715,23.7078,23.7078,19836.0
2016-04-19 13:40:00,29.75,29.8,29.74,29.8,31732.0,23.7078,23.7476,23.6998,23.7476,31732.0
2016-04-19 13:45:00,29.8,29.82,29.79,29.82,15402.0,23.7476,23.7636,23.7397,23.7636,15402.0
2016-04-19 13:50:00,29.83,29.83,29.8,29.81,9344.0,23.7715,23.7715,23.7476,23.7556,9344.0
2016-04-19 13:55:00,29.82,29.82,29.8,29.81,9096.0,23.7636,23.7636,23.7476,23.7556,9096.0
2016-04-19 14:00:00,29.82,29.89,29.81,29.89,23664.0,23.7636,23.8194,23.7556,23.8194,23664.0
2016-04-19 14:05:00,29.89,29.91,29.89,29.9,10888.0,23.8194,23.8353,23.8194,23.8273,10888.0
2016-04-19 14:10:00,29.9,29.9,29.85,29.86,9614.0,23.8273,23.8273,23.7875,23.7955,9614.0
2016-04-19 14:15:00,29.86,29.86,29.85,29.85,9252.0,23.7955,23.7955,23.7875,23.7875,9252.0
2016-04-19 14:20:00,29.85,29.86,29.84,29.84,30480.0,23.7875,23.7955,23.7795,23.7795,30480.0
2016-04-19 14:25:00,29.84,29.86,29.82,29.83,21854.0,23.7795,23.7955,23.7636,23.7715,21854.0
2016-04-19 14:30:00,29.83,29.88,29.83,29.86,21676.0,23.7715,23.8114,23.7715,23.7955,21676.0
2016-04-19 14:35:00,29.86,29.88,29.85,29.85,21626.0,23.7955,23.8114,23.7875,23.7875,21626.0
2016-04-19 14:40:00,29.86,29.86,29.84,29.85,19756.0,23.7955,23.7955,23.7795,23.7875,19756.0
2016-04-19 14:45:00,29.86,29.89,29.86,29.89,12264.0,23.7955,23.8194,23.7955,23.8194,12264.0
2016-04-19 14:50:00,29.89,29.91,29.89,29.9,6930.0,23.8194,23.8353,23.8194,23.8273,6930.0
2016-04-19 14:55:00,29.9,29.9,29.83,29.83,14974.0,23.8273,23.8273,23.7715,23.7715,14974.0
2016-04-19 15:00:00,29.84,29.84,29.82,29.83,21054.0,23.7795,23.7795,23.7636,23.7715,21054.0
2016-04-19 15:05:00,29.83,29.86,29.83,29.84,12026.0,23.7715,23.7955,23.7715,23.7795,12026.0
2016-04-19 15:10:00,29.84,29.88,29.84,29.88,16612.0,23.7795,23.8114,23.7795,23.8114,16612.0
2016-04-19 15:15:00,29.88,29.88,29.85,29.86,25152.0,23.8114,23.8114,23.7875,23.7955,25152.0
2016-04-19 15:20:00,29.85,29.85,29.83,29.83,16368.0,23.7875,23.7875,23.7715,23.7715,16368.0
2016-04-19 15:25:00,29.83,29.83,29.77,29.82,36396.0,23.7715,23.7715,23.7237,23.7636,36396.0
2016-04-19 15:30:00,29.82,29.84,29.81,29.82,22324.0,23.7636,23.7795,23.7556,23.7636,22324.0
2016-04-19 15:35:00,29.82,29.86,29.81,29.86,19350.0,23.7636,23.7955,23.7556,23.7955,19350.0
2016-04-19 15:40:00,29.86,29.86,29.83,29.84,48646.0,23.7955,23.7955,23.7715,23.7795,48646.0
2016-04-19 15:45:00,29.85,29.87,29.84,29.86,30922.0,23.7875,23.8034,23.7795,23.7955,30922.0
2016-04-19 15:50:00,29.86,29.88,29.85,29.86,45904.0,23.7955,23.8114,23.7875,23.7955,45904.0
2016-04-19 15:55:00,29.86,29.86,29.82,29.85,78964.0,23.7955,23.7955,23.7636,23.7875,78964.0
2016-04-20 09:30:00,29.92,30.32,29.71,30.17,10590.0,23.8433,24.162,23.6759,24.0425,10590.0
2016-04-20 09:35:00,30.08,30.18,29.99,30.02,45678.0,23.9708,24.0505,23.8991,23.923,45678.0
2016-04-20 09:40:00,30.0,30.11,29.98,30.11,10506.0,23.907,23.9947,23.8911,23.9947,10506.0
2016-04-20 09:45:00,30.11,30.11,30.04,30.11,10690.0,23.9947,23.9947,23.9389,23.9947,10690.0
2016-04-20 09:50:00,30.1,30.17,30.05,30.06,39370.0,23.9867,24.0425,23.9469,23.9548,39370.0
2016-04-20 09:55:00,30.06,30.1,30.01,30.02,47264.0,23.9548,23.9867,23.915,23.923,47264.0
2016-04-20 10:00:00,30.0,30.1,29.97,30.04,30444.0,23.907,23.9867,23.8831,23.9389,30444.0
2016-04-20 10:05:00,30.05,30.06,29.98,30.04,19200.0,23.9469,23.9548,23.8911,23.9389,19200.0
2016-04-20 10:10:00,30.03,30.03,29.95,29.97,14672.0,23.9309,23.9309,23.8672,23.8831,14672.0
2016-04-20 10:15:00,29.97,29.99,29.93,29.93,13714.0,23.8831,23.8991,23.8512,23.8512,13714.0
2016-04-20 10:20:00,29.94,29.94,29.89,29.9,16616.0,23.8592,23.8592,23.8194,23.8273,16616.0
2016-04-20 10:25:00,29.88,29.88,29.82,29.86,21376.0,23.8114,23.8114,23.7636,23.7955,21376.0
2016-04-20 10:30:00,29.87,29.9,29.81,29.88,19194.0,23.8034,23.8273,23.7556,23.8114,19194.0
2016-04-20 10:35:00,29.86,29.86,29.75,29.75,15500.0,23.7955,23.7955,23.7078,23.7078,15500.0
2016-04-20 10:40:00,29.73,29.76,29.7,29.7,12472.0,23.6919,23.7158,23.668,23.668,12472.0
2016-04-20 10:45:00,29.72,29.74,29.68,29.72,18492.0,23.6839,23.6998,23.652,23.6839,18492.0
2016-04-20 10:50:00,29.71,29.82,29.7,29.77,15862.0,23.6759,23.7636,23.668,23.7237,15862.0
2016-04-20 10:55:00,29.8,29.82,29.77,29.79,19554.0,23.7476,23.7636,23.7237,23.7397,19554.0
2016-04-20 11:00:00,29.78,29.81,29.77,29.79,17476.0,23.7317,23.7556,23.7237,23.7397,17476.0
2016-04-20 11:05:00,29.8,29.8,29.77,29.8,18400.0,23.7476,23.7476,23.7237,23.7476,18400.0
2016-04-20 11:10:00,29.8,29.85,29.79,29.84,13600.0,23.7476,23.7875,23.7397,23.7795,13600.0
2016-04-20 11:15:00,29.84,29.86,29.81,29.85,23216.0,23.7795,23.7955,23.7556,23.7875,23216.0
2016-04-20 11:20:00,29.86,29.88,29.84,29.84,13420.0,23.7955,23.8114,23.7795,23.7795,13420.0
2016-04-20 11:25:00,29.86,29.86,29.82,29.82,9182.0,23.7955,23.7955,23.7636,23.7636,9182.0
2016-04-20 11:30:00,29.82,29.85,29.81,29.85,4800.0,23.7636,23.7875,23.7556,23.7875,4800.0
2016-04-20 11:35:00,29.86,29.87,29.85,29.86,4800.0,23.7955,23.8034,23.7875,23.7955,4800.0
2016-04-20 11:40:00,29.85,29.88,29.84,29.86,13386.0,23.7875,23.8114,23.7795,23.7955,13386.0
2016-04-20 11:45:00,29.86,29.88,29.84,29.84,9100.0,23.7955,23.8114,23.7795,23.7795,9100.0
2016-04-20 11:50:00,29.84,29.86,29.84,29.85,2400.0,23.7795,23.7955,23.7795,23.7875,2400.0
2016-04-20 11:55:00,29.85,29.86,29.83,29.86,7000.0,23.7875,23.7955,23.7715,23.7955,7000.0
2016-04-20 12:00:00,29.85,29.86,29.83,29.84,5800.0,23.7875,23.7955,23.7715,23.7795,5800.0
2016-04-20 12:05:00,29.84,29.84,29.82,29.82,8002.0,23.7795,23.7795,23.7636,23.7636,8002.0
2016-04-20 12:10:00,29.82,29.82,29.76,29.76,38628.0,23.7636,23.7636,23.7158,23.7158,38628.0
2016-04-20 12:15:00,29.77,29.77,29.75,29.75,4910.0,23.7237,23.7237,23.7078,23.7078,4910.0
2016-04-20 12:20:00,29.74,29.74,29.72,29.72,12400.0,23.6998,23.6998,23.6839,23.6839,12400.0
2016-04-20 12:25:00,29.72,29.75,29.71,29.71,32036.0,23.6839,23.7078,23.6759,23.6759,32036.0
2016-04-20 12:30:00,29.71,29.72,29.68,29.7,131660.0,23.6759,23.6839,23.652,23.668,131660.0
2016-04-20 12:35:00,29.69,29.71,29.68,29.68,25440.0,23.66,23.6759,23.652,23.652,25440.0
2016-04-20 12:40:00,29.68,29.69,29.68,29.68,12350.0,23.652,23.66,23.652,23.652,12350.0
2016-04-20 12:45:00,29.68,29.7,29.64,29.65,34494.0,23.652,23.668,23.6201,23.6281,34494.0
2016-04-20 12:50:00,29.65,29.65,29.6,29.61,12382.0,23.6281,23.6281,23.5883,23.5962,12382.0
2016-04-20 12:55:00,29.61,29.64,29.6,29.61,27814.0,23.5962,23.6201,23.5883,23.5962,27814.0
2016-04-20 13:00:00,29.62,29.71,29.6,29.7,54398.0,23.6042,23.6759,23.5883,23.668,54398.0
2016-04-20 13:05:00,29.7,29.7,29.69,29.7,16666.0,23.668,23.668,23.66,23.668,16666.0
2016-04-20 13:10:00,29.71,29.74,29.7,29.74,27822.0,23.6759,23.6998,23.668,23.6998,27822.0
2016-04-20 13:15:00,29.75,29.76,29.73,29.73,12238.0,23.7078,23.7158,23.6919,23.6919,12238.0
2016-04-20 13:20:00,29.72,29.73,29.71,29.71,8922.0,23.6839,23.6919,23.6759,23.6759,8922.0
2016-04-20 13:25:00,29.71,29.72,29.67,29.71,22392.0,23.6759,23.6839,23.644,23.6759,22392.0
2016-04-20 13:30:00,29.71,29.74,29.68,29.74,28600.0,23.6759,23.6998,23.652,23.6998,28600.0
2016-04-20 13:35:00,29.76,29.77,29.75,29.76,14554.0,23.7158,23.7237,23.7078,23.7158,14554.0
2016-04-20 13:40:00,29.76,29.77,29.75,29.76,18142.0,23.7158,23.7237,23.7078,23.7158,18142.0
2016-04-20 13:45:00,29.75,29.76,29.68,29.72,91180.0,23.7078,23.7158,23.652,23.6839,91180.0
2016-04-20 13:50:00,29.72,29.74,29.72,29.73,8962.0,23.6839,23.6998,23.6839,23.6919,8962.0
2016-04-20 13:55:00,29.72,29.73,29.7,29.7,29250.0,23.6839,23.6919,23.668,23.668,29250.0
2016-04-20 14:00:00,29.71,29.73,29.7,29.73,16202.0,23.6759,23.6919,23.668,23.6919,16202.0
2016-04-20 14:05:00,29.73,29.75,29.71,29.71,24376.0,23.6919,23.7078,23.6759,23.6759,24376.0
2016-04-20 14:10:00,29.71,29.73,29.69,29.73,31266.0,23.6759,23.6919,23.66,23.6919,31266.0
2016-04-20 14:15:00,29.73,29.74,29.72,29.73,13248.0,23.6919,23.6998,23.6839,23.6919,13248.0
2016-04-20 14:20:00,29.72,29.73,29.67,29.68,28444.0,23.6839,23.6919,23.644,23.652,28444.0
2016-04-20 14:25:00,29.68,29.69,29.68,29.68,8450.0,23.652,23.66,23.652,23.652,8450.0
2016-04-20 14:30:00,29.68,29.69,29.68,29.68,12870.0,23.652,23.66,23.652,23.652,12870.0
2016-04-20 14:35:00,29.68,29.7,29.68,29.69,5630.0,23.652,23.668,23.652,23.66,5630.0
2016-04-20 14:40:00,29.69,29.69,29.68,29.69,10226.0,23.66,23.66,23.652,23.66,10226.0
2016-04-20 14:45:00,29.69,29.69,29.67,29.67,10308.0,23.66,23.66,23.644,23.644,10308.0
2016-04-20 14:50:00,29.67,29.7,29.67,29.7,21136.0,23.644,23.668,23.644,23.668,21136.0
2016-04-20 14:55:00,29.7,29.7,29.68,29.68,9790.0,23.668,23.668,23.652,23.652,9790.0
2016-04-20 15:00:00,29.68,29.73,29.67,29.7,63508.0,23.652,23.6919,23.644,23.668,63508.0
2016-04-20 15:05:00,29.7,29.71,29.68,29.68,57124.0,23.668,23.6759,23.652,23.652,57124.0
2016-04-20 15:10:00,29.68,29.69,29.66,29.68,24894.0,23.652,23.66,23.6361,23.652,24894.0
2016-04-20 15:15:00,29.67,29.69,29.67,29.69,20804.0,23.644,23.66,23.644,23.66,20804.0
2016-04-20 15:20:00,29.68,29.68,29.67,29.68,13940.0,23.652,23.652,23.644,23.652,13940.0
2016-04-20 15:25:00,29.68,29.68,29.66,29.68,23434.0,23.652,23.652,23.6361,23.652,23434.0
2016-04-20 15:30:00,29.67,29.68,29.65,29.65,25298.0,23.644,23.652,23.6281,23.6281,25298.0
2016-04-20 15:35:00,29.65,29.68,29.65,29.67,27250.0,23.6281,23.652,23.6281,23.644,27250.0
2016-04-20 15:40:00,29.67,29.67,29.63,29.64,46452.0,23.644,23.644,23.6122,23.6201,46452.0
2016-04-20 15:45:00,29.64,29.66,29.64,29.64,54914.0,23.6201,23.6361,23.6201,23.6201,54914.0
2016-04-20 15:50:00,29.65,29.65,29.64,29.65,52900.0,23.6281,23.6281,23.6201,23.6281,52900.0
2016-04-20 15:55:00,29.65,29.65,29.61,29.61,99490.0,23.6281,23.6281,23.5962,23.5962,99490.0
2016-04-21 09:30:00,29.63,29.8,29.63,29.68,15980.0,23.6122,23.7476,23.6122,23.652,15980.0
2016-04-21 09:35:00,29.68,29.71,29.64,29.7,8782.0,23.652,23.6759,23.6201,23.668,8782.0
2016-04-21 09:40:00,29.69,29.74,29.63,29.63,11000.0,23.66,23.6998,23.6122,23.6122,11000.0
2016-04-21 09:45:00,29.62,29.65,29.59,29.65,27156.0,23.6042,23.6281,23.5803,23.6281,27156.0
2016-04-21 09:50:00,29.66,29.73,29.65,29.66,13890.0,23.6361,23.6919,23.6281,23.6361,13890.0
2016-04-21 09:55:00,29.66,29.68,29.64,29.66,30958.0,23.6361,23.652,23.6201,23.6361,30958.0
2016-04-21 10:00:00,29.66,29.66,29.6,29.64,41806.0,23.6361,23.6361,23.5883,23.6201,41806.0
2016-04-21 10:05:00,29.63,29.65,29.6,29.61,24512.0,23.6122,23.6281,23.5883,23.5962,24512.0
2016-04-21 10:10:00,29.61,29.64,29.57,29.59,57980.0,23.5962,23.6201,23.5644,23.5803,57980.0
2016-04-21 10:15:00,29.57,29.64,29.55,29.63,23458.0,23.5644,23.6201,23.5484,23.6122,23458.0
2016-04-21 10:20:00,29.63,29.66,29.6,29.65,15492.0,23.6122,23.6361,23.5883,23.6281,15492.0
2016-04-21 10:25:00,29.64,29.68,29.64,29.64,32970.0,23.6201,23.652,23.6201,23.6201,32970.0
2016-04-21 10:30:00,29.64,29.68,29.63,29.65,29032.0,23.6201,23.652,23.6122,23.6281,29032.0
2016-04-21 10:35:00,29.64,29.71,29.64,29.71,29006.0,23.6201,23.6759,23.6201,23.6759,29006.0
2016-04-21 10:40:00,29.71,29.74,29.63,29.63,33792.0,23.6759,23.6998,23.6122,23.6122,33792.0
2016-04-21 10:45:00,29.64,29.67,29.61,29.61,9334.0,23.6201,23.644,23.5962,23.5962,9334.0
2016-04-21 10:50:00,29.61,29.64,29.59,29.59,36296.0,23.5962,23.6201,23.5803,23.5803,36296.0
2016-04-21 10:55:00,29.6,29.63,29.59,29.59,18780.0,23.5883,23.6122,23.5803,23.5803,18780.0
2016-04-21 11:00:00,29.59,29.6,29.58,29.59,28404.0,23.5803,23.5883,23.5723,23.5803,28404.0
2016-04-21 11:05:00,29.58,29.6,29.58,29.58,7400.0,23.5723,23.5883,23.5723,23.5723,7400.0
2016-04-21 11:10:00,29.58,29.59,29.53,29.57,9602.0,23.5723,23.5803,23.5325,23.5644,9602.0
2016-04-21 11:15:00,29.58,29.6,29.57,29.6,15188.0,23.5723,23.5883,23.5644,23.5883,15188.0
2016-04-21 11:20:00,29.6,29.61,29.58,29.6,2904.0,23.5883,23.5962,23.5723,23.5883,2904.0
2016-04-21 11:25:00,29.6,29.61,29.57,29.58,14504.0,23.5883,23.5962,23.5644,23.5723,14504.0
2016-04-21 11:30:00,29.58,29.6,29.56,29.6,8782.0,23.5723,23.5883,23.5564,23.5883,8782.0
2016-04-21 11:35:00,29.61,29.63,29.58,29.58,15884.0,23.5962,23.6122,23.5723,23.5723,15884.0
2016-04-21 11:40:00,29.58,29.6,29.55,29.57,17970.0,23.5723,23.5883,23.5484,23.5644,17970.0
2016-04-21 11:45:00,29.57,29.58,29.53,29.55,13352.0,23.5644,23.5723,23.5325,23.5484,13352.0
2016-04-21 11:50:00,29.55,29.57,29.54,29.56,20676.0,23.5484,23.5644,23.5404,23.5564,20676.0
2016-04-21 11:55:00,29.56,29.56,29.53,29.56,7102.0,23.5564,23.5564,23.5325,23.5564,7102.0
2016-04-21 12:00:00,29.56,29.56,29.54,29.54,10762.0,23.5564,23.5564,23.5404,23.5404,10762.0
2016-04-21 12:05:00,29.54,29.56,29.53,29.55,27148.0,23.5404,23.5564,23.5325,23.5484,27148.0
2016-04-21 12:10:00,29.56,29.56,29.54,29.56,4158.0,23.5564,23.5564,23.5404,23.5564,4158.0
2016-04-21 12:15:00,29.55,29.58,29.55,29.57,4400.0,23.5484,23.5723,23.5484,23.5644,4400.0
2016-04-21 12:20:00,29.56,29.57,29.56,29.56,2800.0,23.5564,23.5644,23.5564,23.5564,2800.0
2016-04-21 12:25:00,29.54,29.56,29.54,29.56,3652.0,23.5404,23.5564,23.5404,23.5564,3652.0
2016-04-21 12:30:00,29.56,29.58,29.55,29.58,4334.0,23.5564,23.5723,23.5484,23.5723,4334.0
2016-04-21 12:35:00,29.59,29.6,29.53,29.53,37924.0,23.5803,23.5883,23.5325,23.5325,37924.0
2016-04-21 12:40:00,29.54,29.56,29.52,29.55,48268.0,23.5404,23.5564,23.5245,23.5484,48268.0
2016-04-21 12:45:00,29.55,29.57,29.52,29.53,30790.0,23.5484,23.5644,23.5245,23.5325,30790.0
2016-04-21 12:50:00,29.53,29.55,29.52,29.54,23336.0,23.5325,23.5484,23.5245,23.5404,23336.0
2016-04-21 12:55:00,29.54,29.55,29.52,29.53,26840.0,23.5404,23.5484,23.5245,23.5325,26840.0
2016-04-21 13:00:00,29.53,29.55,29.51,29.51,10856.0,23.5325,23.5484,23.5165,23.5165,10856.0
2016-04-21 13:05:00,29.53,29.55,29.53,29.53,5870.0,23.5325,23.5484,23.5325,23.5325,5870.0
2016-04-21 13:10:00,29.52,29.55,29.5,29.52,32742.0,23.5245,23.5484,23.5086,23.5245,32742.0
2016-04-21 13:15:00,29.52,29.54,29.52,29.53,4040.0,23.5245,23.5404,23.5245,23.5325,4040.0
2016-04-21 13:20:00,29.54,29.55,29.52,29.52,5110.0,23.5404,23.5484,23.5245,23.5245,5110.0
2016-04-21 13:25:00,29.52,29.52,29.49,29.5,31810.0,23.5245,23.5245,23.5006,23.5086,31810.0
2016-04-21 13:30:00,29.5,29.53,29.48,29.52,13432.0,23.5086,23.5325,23.4926,23.5245,13432.0
2016-04-21 13:35:00,29.52,29.56,29.52,29.55,14490.0,23.5245,23.5564,23.5245,23.5484,14490.0
2016-04-21 13:40:00,29.54,29.55,29.51,29.53,76690.0,23.5404,23.5484,23.5165,23.5325,76690.0
2016-04-21 13:45:00,29.53,29.53,29.5,29.5,6400.0,23.5325,23.5325,23.5086,23.5086,6400.0
2016-04-21 13:50:00,29.5,29.5,29.46,29.46,15772.0,23.5086,23.5086,23.4767,23.4767,15772.0
2016-04-21 13:55:00,29.46,29.47,29.44,29.44,7072.0,23.4767,23.4847,23.4608,23.4608,7072.0
2016-04-21 14:00:00,29.45,29.45,29.4,29.4,16478.0,23.4687,23.4687,23.4289,23.4289,16478.0
2016-04-21 14:05:00,29.4,29.42,29.39,29.39,15056.0,23.4289,23.4448,23.4209,23.4209,15056.0
2016-04-21 14:10:00,29.4,29.41,29.38,29.4,6724.0,23.4289,23.4369,23.4129,23.4289,6724.0
2016-04-21 14:15:00,29.4,29.41,29.37,29.39,12250.0,23.4289,23.4369,23.405,23.4209,12250.0
2016-04-21 14:20:00,29.4,29.4,29.38,29.38,9102.0,23.4289,23.4289,23.4129,23.4129,9102.0
2016-04-21 14:25:00,29.39,29.4,29.37,29.39,10690.0,23.4209,23.4289,23.405,23.4209,10690.0
2016-04-21 14:30:00,29.4,29.4,29.37,29.38,13084.0,23.4289,23.4289,23.405,23.4129,13084.0
2016-04-21 14:35:00,29.38,29.4,29.34,29.34,32000.0,23.4129,23.4289,23.3811,23.3811,32000.0
2016-04-21 14:40:00,29.34,29.34,29.31,29.32,15102.0,23.3811,23.3811,23.3572,23.3651,15102.0
2016-04-21 14:45:00,29.33,29.34,29.32,29.33,9484.0,23.3731,23.3811,23.3651,23.3731,9484.0
2016-04-21 14:50:00,29.33,29.35,29.33,29.35,10706.0,23.3731,23.389,23.3731,23.389,10706.0
2016-04-21 14:55:00,29.34,29.35,29.33,29.34,9148.0,23.3811,23.389,23.3731,23.3811,9148.0
2016-04-21 15:00:00,29.35,29.38,29.35,29.36,10352.0,23.389,23.4129,23.389,23.397,10352.0
2016-04-21 15:05:00,29.36,29.37,29.35,29.36,13908.0,23.397,23.405,23.389,23.397,13908.0
2016-04-21 15:10:00,29.36,29.39,29.34,29.39,18616.0,23.397,23.4209,23.3811,23.4209,18616.0
2016-04-21 15:15:00,29.39,29.39,29.35,29.35,13386.0,23.4209,23.4209,23.389,23.389,13386.0
2016-04-21 15:20:00,29.36,29.4,29.36,29.38,96928.0,23.397,23.4289,23.397,23.4129,96928.0
2016-04-21 15:25:00,29.39,29.4,29.34,29.34,21948.0,23.4209,23.4289,23.3811,23.3811,21948.0
2016-04-21 15:30:00,29.35,29.36,29.35,29.36,11636.0,23.389,23.397,23.389,23.397,11636.0
2016-04-21 15:35:00,29.36,29.37,29.36,29.36,13202.0,23.397,23.405,23.397,23.397,13202.0
2016-04-21 15:40:00,29.36,29.4,29.36,29.39,21844.0,23.397,23.4289,23.397,23.4209,21844.0
2016-04-21 15:45:00,29.39,29.41,29.36,29.4,22616.0,23.4209,23.4369,23.397,23.4289,22616.0
2016-04-21 15:50:00,29.4,29.42,29.39,29.42,40622.0,23.4289,23.4448,23.4209,23.4448,40622.0
2016-04-21 15:55:00,29.41,29.41,29.35,29.36,76210.0,23.4369,23.4369,23.389,23.397,76210.0
2016-04-22 09:30:00,29.36,29.54,29.29,29.31,7378.0,23.397,23.5404,23.3412,23.3572,7378.0
2016-04-22 09:35:00,29.35,29.61,29.35,29.51,10700.0,23.389,23.5962,23.389,23.5165,10700.0
2016-04-22 09:40:00,29.53,29.59,29.5,29.58,8000.0,23.5325,23.5803,23.5086,23.5723,8000.0
2016-04-22 09:45:00,29.56,29.6,29.54,29.55,18962.0,23.5564,23.5883,23.5404,23.5484,18962.0
2016-04-22 09:50:00,29.55,29.58,29.52,29.53,14238.0,23.5484,23.5723,23.5245,23.5325,14238.0
2016-04-22 09:55:00,29.53,29.58,29.48,29.58,55882.0,23.5325,23.5723,23.4926,23.5723,55882.0
2016-04-22 10:00:00,29.58,29.63,29.5,29.51,46692.0,23.5723,23.6122,23.5086,23.5165,46692.0
2016-04-22 10:05:00,29.5,29.6,29.5,29.6,124772.0,23.5086,23.5883,23.5086,23.5883,124772.0
2016-04-22 10:10:00,29.61,29.62,29.5,29.55,57740.0,23.5962,23.6042,23.5086,23.5484,57740.0
2016-04-22 10:15:00,29.55,29.58,29.51,29.58,114240.0,23.5484,23.5723,23.5165,23.5723,114240.0
2016-04-22 10:20:00,29.59,29.6,29.54,29.55,67912.0,23.5803,23.5883,23.5404,23.5484,67912.0
2016-04-22 10:25:00,29.53,29.58,29.5,29.54,77592.0,23.5325,23.5723,23.5086,23.5404,77592.0
2016-04-22 10:30:00,29.54,29.6,29.54,29.57,25696.0,23.5404,23.5883,23.5404,23.5644,25696.0
2016-04-22 10:35:00,29.57,29.58,29.5,29.52,12000.0,23.5644,23.5723,23.5086,23.5245,12000.0
2016-04-22 10:40:00,29.49,29.52,29.43,29.43,20670.0,23.5006,23.5245,23.4528,23.4528,20670.0
2016-04-22 10:45:00,29.47,29.49,29.41,29.47,19824.0,23.4847,23.5006,23.4369,23.4847,19824.0
2016-04-22 10:50:00,29.5,29.5,29.45,29.48,23680.0,23.5086,23.5086,23.4687,23.4926,23680.0
2016-04-22 10:55:00,29.48,29.5,29.45,29.45,18076.0,23.4926,23.5086,23.4687,23.4687,18076.0
2016-04-22 11:00:00,29.45,29.5,29.45,29.49,39420.0,23.4687,23.5086,23.4687,23.5006,39420.0
2016-04-22 11:05:00,29.49,29.52,29.45,29.48,44382.0,23.5006,23.5245,23.4687,23.4926,44382.0
2016-04-22 11:10:00,29.48,29.5,29.45,29.47,36858.0,23.4926,23.5086,23.4687,23.4847,36858.0
2016-04-22 11:15:00,29.46,29.5,29.46,29.49,32480.0,23.4767,23.5086,23.4767,23.5006,32480.0
2016-04-22 11:20:00,29.5,29.5,29.42,29.42,35296.0,23.5086,23.5086,23.4448,23.4448,35296.0
2016-04-22 11:25:00,29.44,29.45,29.39,29.41,16126.0,23.4608,23.4687,23.4209,23.4369,16126.0
2016-04-22 11:30:00,29.41,29.47,29.41,29.43,17118.0,23.4369,23.4847,23.4369,23.4528,17118.0
2016-04-22 11:35:00,29.42,29.43,29.39,29.41,6968.0,23.4448,23.4528,23.4209,23.4369,6968.0
2016-04-22 11:40:00,29.42,29.45,29.41,29.41,10054.0,23.4448,23.4687,23.4369,23.4369,10054.0
2016-04-22 11:45:00,29.41,29.47,29.41,29.45,6574.0,23.4369,23.4847,23.4369,23.4687,6574.0
2016-04-22 11:50:00,29.45,29.46,29.43,29.46,142740.0,23.4687,23.4767,23.4528,23.4767,142740.0
2016-04-22 11:55:00,29.46,29.61,29.45,29.58,76086.0,23.4767,23.5962,23.4687,23.5723,76086.0
2016-04-22 12:00:00,29.59,29.64,29.57,29.63,101162.0,23.5803,23.6201,23.5644,23.6122,101162.0
2016-04-22 12:05:00,29.63,29.67,29.61,29.63,25570.0,23.6122,23.644,23.5962,23.6122,25570.0
2016-04-22 12:10:00,29.65,29.68,29.61,29.68,34770.0,23.6281,23.652,23.5962,23.652,34770.0
2016-04-22 12:15:00,29.67,29.72,29.65,29.71,23552.0,23.644,23.6839,23.6281,23.6759,23552.0
2016-04-22 12:20:00,29.72,29.73,29.64,29.65,34816.0,23.6839,23.6919,23.6201,23.6281,34816.0
2016-04-22 12:25:00,29.66,29.67,29.62,29.62,15492.0,23.6361,23.644,23.6042,23.6042,15492.0
2016-04-22 12:30:00,29.64,29.65,29.61,29.64,8600.0,23.6201,23.6281,23.5962,23.6201,8600.0
2016-04-22 12:35:00,29.61,29.63,29.59,29.6,28862.0,23.5962,23.6122,23.5803,23.5883,28862.0
2016-04-22 12:40:00,29.6,29.63,29.58,29.58,93050.0,23.5883,23.6122,23.5723,23.5723,93050.0
2016-04-22 12:45:00,29.57,29.6,29.52,29.6,21412.0,23.5644,23.5883,23.5245,23.5883,21412.0
2016-04-22 12:50:00,29.6,29.61,29.56,29.56,14630.0,23.5883,23.5962,23.5564,23.5564,14630.0
2016-04-22 12:55:00,29.56,29.59,29.56,29.57,1840.0,23.5564,23.5803,23.5564,23.5644,1840.0
2016-04-22 13:00:00,29.59,29.62,29.59,29.61,20236.0,23.5803,23.6042,23.5803,23.5962,20236.0
2016-04-22 13:05:00,29.61,29.63,29.58,29.6,63036.0,23.5962,23.6122,23.5723,23.5883,63036.0
2016-04-22 13:10:00,29.61,29.65,29.59,29.59,18120.0,23.5962,23.6281,23.5803,23.5803,18120.0
2016-04-22 13:15:00,29.6,29.6,29.53,29.54,36124.0,23.5883,23.5883,23.5325,23.5404,36124.0
2016-04-22 13:20:00,29.53,29.53,29.49,29.52,27064.0,23.5325,23.5325,23.5006,23.5245,27064.0
2016-04-22 13:25:00,29.52,29.58,29.52,29.58,10002.0,23.5245,23.5723,23.5245,23.5723,10002.0
2016-04-22 13:30:00,29.58,29.59,29.56,29.56,16196.0,23.5723,23.5803,23.5564,23.5564,16196.0
2016-04-22 13:35:00,29.57,29.59,29.56,29.57,14550.0,23.5644,23.5803,23.5564,23.5644,14550.0
2016-04-22 13:40:00,29.57,29.6,29.57,29.59,33670.0,23.5644,23.5883,23.5644,23.5803,33670.0
2016-04-22 13:45:00,29.59,29.63,29.59,29.6,13964.0,23.5803,23.6122,23.5803,23.5883,13964.0
2016-04-22 13:50:00,29.61,29.65,29.59,29.65,6876.0,23.5962,23.6281,23.5803,23.6281,6876.0
2016-04-22 13:55:00,29.65,29.66,29.63,29.63,9378.0,23.6281,23.6361,23.6122,23.6122,9378.0
2016-04-22 14:00:00,29.63,29.65,29.61,29.65,7876.0,23.6122,23.6281,23.5962,23.6281,7876.0
2016-04-22 14:05:00,29.66,29.68,29.66,29.68,22808.0,23.6361,23.652,23.6361,23.652,22808.0
2016-04-22 14:10:00,29.67,29.68,29.64,29.65,8850.0,23.644,23.652,23.6201,23.6281,8850.0
2016-04-22 14:15:00,29.64,29.68,29.64,29.68,11962.0,23.6201,23.652,23.6201,23.652,11962.0
2016-04-22 14:20:00,29.68,29.75,29.66,29.74,21044.0,23.652,23.7078,23.6361,23.6998,21044.0
2016-04-22 14:25:00,29.74,29.75,29.72,29.74,16188.0,23.6998,23.7078,23.6839,23.6998,16188.0
2016-04-22 14:30:00,29.73,29.74,29.69,29.69,10202.0,23.6919,23.6998,23.66,23.66,10202.0
2016-04-22 14:35:00,29.69,29.7,29.68,29.7,8818.0,23.66,23.668,23.652,23.668,8818.0
2016-04-22 14:40:00,29.7,29.7,29.68,29.68,11280.0,23.668,23.668,23.652,23.652,11280.0
2016-04-22 14:45:00,29.68,29.7,29.66,29.66,10494.0,23.652,23.668,23.6361,23.6361,10494.0
2016-04-22 14:50:00,29.67,29.67,29.63,29.64,6680.0,23.644,23.644,23.6122,23.6201,6680.0
2016-04-22 14:55:00,29.64,29.7,29.64,29.7,9318.0,23.6201,23.668,23.6201,23.668,9318.0
2016-04-22 15:00:00,29.71,29.71,29.64,29.65,16010.0,23.6759,23.6759,23.6201,23.6281,16010.0
2016-04-22 15:05:00,29.65,29.71,29.63,29.71,13724.0,23.6281,23.6759,23.6122,23.6759,13724.0
2016-04-22 15:10:00,29.71,29.72,29.71,29.71,13088.0,23.6759,23.6839,23.6759,23.6759,13088.0
2016-04-22 15:15:00,29.71,29.71,29.68,29.71,18054.0,23.6759,23.6759,23.652,23.6759,18054.0
2016-04-22 15:20:00,29.7,29.73,29.7,29.73,20566.0,23.668,23.6919,23.668,23.6919,20566.0
2016-04-22 15:25:00,29.73,29.75,29.73,29.75,22046.0,23.6919,23.7078,23.6919,23.7078,22046.0
2016-04-22 15:30:00,29.74,29.75,29.72,29.72,23842.0,23.6998,23.7078,23.6839,23.6839,23842.0
2016-04-22 15:35:00,29.72,29.73,29.71,29.72,21132.0,23.6839,23.6919,23.6759,23.6839,21132.0
2016-04-22 15:40:00,29.72,29.72,29.68,29.68,32058.0,23.6839,23.6839,23.652,23.652,32058.0
2016-04-22 15:45:00,29.69,29.74,29.68,29.74,32624.0,23.66,23.6998,23.652,23.6998,32624.0
2016-04-22 15:50:00,29.74,29.75,29.73,29.75,45224.0,23.6998,23.7078,23.6919,23.7078,45224.0
2016-04-22 15:55:00,29.75,29.77,29.75,29.76,71744.0,23.7078,23.7237,23.7078,23.7158,71744.0
2016-04-25 09:30:00,29.56,29.77,29.55,29.71,15008.0,23.5564,23.7237,23.5484,23.6759,15008.0
2016-04-25 09:35:00,29.75,29.77,29.66,29.68,8990.0,23.7078,23.7237,23.6361,23.652,8990.0
2016-04-25 09:40:00,29.65,29.65,29.57,29.6,8400.0,23.6281,23.6281,23.5644,23.5883,8400.0
2016-04-25 09:45:00,29.61,29.63,29.57,29.6,6800.0,23.5962,23.6122,23.5644,23.5883,6800.0
2016-04-25 09:50:00,29.6,29.61,29.54,29.61,4400.0,23.5883,23.5962,23.5404,23.5962,4400.0
2016-04-25 09:55:00,29.63,29.65,29.62,29.64,6180.0,23.6122,23.6281,23.6042,23.6201,6180.0
2016-04-25 10:00:00,29.62,29.67,29.6,29.62,16924.0,23.6042,23.644,23.5883,23.6042,16924.0
2016-04-25 10:05:00,29.61,29.63,29.54,29.57,31040.0,23.5962,23.6122,23.5404,23.5644,31040.0
2016-04-25 10:10:00,29.59,29.59,29.46,29.49,20318.0,23.5803,23.5803,23.4767,23.5006,20318.0
2016-04-25 10:15:00,29.48,29.48,29.36,29.38,11156.0,23.4926,23.4926,23.397,23.4129,11156.0
2016-04-25 10:20:00,29.38,29.43,29.36,29.43,5800.0,23.4129,23.4528,23.397,23.4528,5800.0
2016-04-25 10:25:00,29.42,29.45,29.38,29.43,12800.0,23.4448,23.4687,23.4129,23.4528,12800.0
2016-04-25 10:30:00,29.43,29.49,29.43,29.45,12462.0,23.4528,23.5006,23.4528,23.4687,12462.0
2016-04-25 10:35:00,29.45,29.45,29.4,29.4,14600.0,23.4687,23.4687,23.4289,23.4289,14600.0
2016-04-25 10:40:00,29.4,29.4,29.36,29.39,5244.0,23.4289,23.4289,23.397,23.4209,5244.0
2016-04-25 10:45:00,29.39,29.39,29.3,29.31,11000.0,23.4209,23.4209,23.3492,23.3572,11000.0
2016-04-25 10:50:00,29.29,29.29,29.18,29.24,16350.0,23.3412,23.3412,23.2536,23.3014,16350.0
2016-04-25 10:55:00,29.25,29.28,29.25,29.25,12920.0,23.3093,23.3333,23.3093,23.3093,12920.0
2016-04-25 11:00:00,29.25,29.25,29.15,29.15,28248.0,23.3093,23.3093,23.2297,23.2297,28248.0
2016-04-25 11:05:00,29.14,29.17,29.11,29.11,18900.0,23.2217,23.2456,23.1978,23.1978,18900.0
2016-04-25 11:10:00,29.11,29.16,29.11,29.16,9200.0,23.1978,23.2376,23.1978,23.2376,9200.0
2016-04-25 11:15:00,29.16,29.18,29.16,29.18,4600.0,23.2376,23.2536,23.2376,23.2536,4600.0
2016-04-25 11:20:00,29.21,29.28,29.21,29.25,13712.0,23.2775,23.3333,23.2775,23.3093,13712.0
2016-04-25 11:25:00,29.23,29.3,29.22,29.28,15938.0,23.2934,23.3492,23.2854,23.3333,15938.0
2016-04-25 11:30:00,29.28,29.28,29.22,29.24,4820.0,23.3333,23.3333,23.2854,23.3014,4820.0
2016-04-25 11:35:00,29.22,29.24,29.21,29.23,12828.0,23.2854,23.3014,23.2775,23.2934,12828.0
2016-04-25 11:40:00,29.22,29.29,29.2,29.28,12442.0,23.2854,23.3412,23.2695,23.3333,12442.0
2016-04-25 11:45:00,29.28,29.29,29.24,29.24,11200.0,23.3333,23.3412,23.3014,23.3014,11200.0
2016-04-25 11:50:00,29.23,29.27,29.22,29.26,8000.0,23.2934,23.3253,23.2854,23.3173,8000.0
2016-04-25 11:55:00,29.25,29.27,29.21,29.21,9450.0,23.3093,23.3253,23.2775,23.2775,9450.0
2016-04-25 12:00:00,29.21,29.25,29.21,29.22,9796.0,23.2775,23.3093,23.2775,23.2854,9796.0
2016-04-25 12:05:00,29.22,29.24,29.19,29.2,14296.0,23.2854,23.3014,23.2615,23.2695,14296.0
2016-04-25 12:10:00,29.19,29.23,29.18,29.23,14600.0,23.2615,23.2934,23.2536,23.2934,14600.0
2016-04-25 12:15:00,29.22,29.23,29.2,29.2,13388.0,23.2854,23.2934,23.2695,23.2695,13388.0
2016-04-25 12:20:00,29.21,29.21,29.18,29.18,5900.0,23.2775,23.2775,23.2536,23.2536,5900.0
2016-04-25 12:25:00,29.18,29.23,29.18,29.23,6494.0,23.2536,23.2934,23.2536,23.2934,6494.0
2016-04-25 12:30:00,29.22,29.23,29.2,29.23,9000.0,23.2854,23.2934,23.2695,23.2934,9000.0
2016-04-25 12:35:00,29.23,29.24,29.21,29.22,11828.0,23.2934,23.3014,23.2775,23.2854,11828.0
2016-04-25 12:40:00,29.21,29.23,29.2,29.22,5366.0,23.2775,23.2934,23.2695,23.2854,5366.0
2016-04-25 12:45:00,29.21,29.22,29.2,29.21,4930.0,23.2775,23.2854,23.2695,23.2775,4930.0
2016-04-25 12:50:00,29.23,29.27,29.21,29.25,4600.0,23.2934,23.3253,23.2775,23.3093,4600.0
2016-04-25 12:55:00,29.26,29.26,29.25,29.25,1200.0,23.3173,23.3173,23.3093,23.3093,1200.0
2016-04-25 13:00:00,29.26,29.29,29.26,29.29,12284.0,23.3173,23.3412,23.3173,23.3412,12284.0
2016-04-25 13:05:00,29.29,29.32,29.28,29.31,11670.0,23.3412,23.3651,23.3333,23.3572,11670.0
2016-04-25 13:10:00,29.31,29.36,29.31,29.36,5900.0,23.3572,23.397,23.3572,23.397,5900.0
2016-04-25 13:15:00,29.36,29.36,29.33,29.35,6200.0,23.397,23.397,23.3731,23.389,6200.0
2016-04-25 13:20:00,29.38,29.38,29.33,29.34,6000.0,23.4129,23.4129,23.3731,23.3811,6000.0
2016-04-25 13:25:00,29.33,29.35,29.33,29.35,7818.0,23.3731,23.389,23.3731,23.389,7818.0
2016-04-25 13:30:00,29.36,29.36,29.34,29.35,7272.0,23.397,23.397,23.3811,23.389,7272.0
2016-04-25 13:35:00,29.35,29.35,29.33,29.33,6162.0,23.389,23.389,23.3731,23.3731,6162.0
2016-04-25 13:40:00,29.33,29.35,29.33,29.34,8870.0,23.3731,23.389,23.3731,23.3811,8870.0
2016-04-25 13:45:00,29.34,29.34,29.32,29.34,8022.0,23.3811,23.3811,23.3651,23.3811,8022.0
2016-04-25 13:50:00,29.35,29.36,29.32,29.32,10400.0,23.389,23.397,23.3651,23.3651,10400.0
2016-04-25 13:55:00,29.33,29.33,29.3,29.31,10170.0,23.3731,23.3731,23.3492,23.3572,10170.0
2016-04-25 14:00:00,29.31,29.38,29.31,29.38,63848.0,23.3572,23.4129,23.3572,23.4129,63848.0
2016-04-25 14:05:00,29.38,29.38,29.35,29.38,20600.0,23.4129,23.4129,23.389,23.4129,20600.0
2016-04-25 14:10:00,29.37,29.39,29.37,29.39,12210.0,23.405,23.4209,23.405,23.4209,12210.0
2016-04-25 14:15:00,29.39,29.39,29.36,29.36,11270.0,23.4209,23.4209,23.397,23.397,11270.0
2016-04-25 14:20:00,29.36,29.36,29.31,29.32,11252.0,23.397,23.397,23.3572,23.3651,11252.0
2016-04-25 14:25:00,29.31,29.31,29.3,29.3,9084.0,23.3572,23.3572,23.3492,23.3492,9084.0
2016-04-25 14:30:00,29.31,29.33,29.31,29.33,5098.0,23.3572,23.3731,23.3572,23.3731,5098.0
2016-04-25 14:35:00,29.34,29.34,29.3,29.3,11242.0,23.3811,23.3811,23.3492,23.3492,11242.0
2016-04-25 14:40:00,29.3,29.3,29.27,29.27,8800.0,23.3492,23.3492,23.3253,23.3253,8800.0
2016-04-25 14:45:00,29.27,29.27,29.24,29.25,15042.0,23.3253,23.3253,23.3014,23.3093,15042.0
2016-04-25 14:50:00,29.24,29.25,29.23,29.23,6998.0,23.3014,23.3093,23.2934,23.2934,6998.0
2016-04-25 14:55:00,29.23,29.27,29.23,29.26,10454.0,23.2934,23.3253,23.2934,23.3173,10454.0
2016-04-25 15:00:00,29.25,29.29,29.25,29.28,19816.0,23.3093,23.3412,23.3093,23.3333,19816.0
2016-04-25 15:05:00,29.28,29.3,29.27,29.27,13018.0,23.3333,23.3492,23.3253,23.3253,13018.0
2016-04-25 15:10:00,29.27,29.28,29.25,29.26,14888.0,23.3253,23.3333,23.3093,23.3173,14888.0
2016-04-25 15:15:00,29.26,29.27,29.23,29.27,18634.0,23.3173,23.3253,23.2934,23.3253,18634.0
2016-04-25 15:20:00,29.27,29.27,29.25,29.27,17056.0,23.3253,23.3253,23.3093,23.3253,17056.0
2016-04-25 15:25:00,29.27,29.28,29.25,29.28,17374.0,23.3253,23.3333,23.3093,23.3333,17374.0
2016-04-25 15:30:00,29.28,29.29,29.26,29.29,11340.0,23.3333,23.3412,23.3173,23.3412,11340.0
2016-04-25 15:35:00,29.29,29.31,29.29,29.31,21728.0,23.3412,23.3572,23.3412,23.3572,21728.0
2016-04-25 15:40:00,29.31,29.33,29.3,29.3,31940.0,23.3572,23.3731,23.3492,23.3492,31940.0
2016-04-25 15:45:00,29.31,29.35,29.31,29.33,37994.0,23.3572,23.389,23.3572,23.3731,37994.0
2016-04-25 15:50:00,29.33,29.34,29.32,29.34,63892.0,23.3731,23.3811,23.3651,23.3811,63892.0
2016-04-25 15:55:00,29.34,29.36,29.34,29.36,77728.0,23.3811,23.397,23.3811,23.397,77728.0
2016-04-26 09:30:00,29.38,29.47,29.38,29.4,10296.0,23.4129,23.4847,23.4129,23.4289,10296.0
2016-04-26 09:35:00,29.43,29.48,29.4,29.43,5814.0,23.4528,23.4926,23.4289,23.4528,5814.0
2016-04-26 09:40:00,29.43,29.52,29.43,29.49,5198.0,23.4528,23.5245,23.4528,23.5006,5198.0
2016-04-26 09:45:00,29.52,29.6,29.52,29.6,14646.0,23.5245,23.5883,23.5245,23.5883,14646.0
2016-04-26 09:50:00,29.63,29.68,29.6,29.67,14122.0,23.6122,23.652,23.5883,23.644,14122.0
2016-04-26 09:55:00,29.69,29.88,29.65,29.85,65554.0,23.66,23.8114,23.6281,23.7875,65554.0
2016-04-26 10:00:00,29.87,29.9,29.75,29.75,20474.0,23.8034,23.8273,23.7078,23.7078,20474.0
2016-04-26 10:05:00,29.75,29.83,29.75,29.82,43582.0,23.7078,23.7715,23.7078,23.7636,43582.0
2016-04-26 10:10:00,29.83,29.86,29.72,29.75,53500.0,23.7715,23.7955,23.6839,23.7078,53500.0
2016-04-26 10:15:00,29.75,29.8,29.75,29.78,18650.0,23.7078,23.7476,23.7078,23.7317,18650.0
2016-04-26 10:20:00,29.77,29.79,29.72,29.73,12400.0,23.7237,23.7397,23.6839,23.6919,12400.0
2016-04-26 10:25:00,29.74,29.74,29.64,29.64,14716.0,23.6998,23.6998,23.6201,23.6201,14716.0
2016-04-26 10:30:00,29.64,29.66,29.61,29.66,7004.0,23.6201,23.6361,23.5962,23.6361,7004.0
2016-04-26 10:35:00,29.67,29.71,29.67,29.68,7400.0,23.644,23.6759,23.644,23.652,7400.0
2016-04-26 10:40:00,29.68,29.73,29.68,29.73,3200.0,23.652,23.6919,23.652,23.6919,3200.0
2016-04-26 10:45:00,29.72,29.79,29.72,29.78,4600.0,23.6839,23.7397,23.6839,23.7317,4600.0
2016-04-26 10:50:00,29.76,29.76,29.71,29.72,4400.0,23.7158,23.7158,23.6759,23.6839,4400.0
2016-04-26 10:55:00,29.71,29.76,29.71,29.73,44494.0,23.6759,23.7158,23.6759,23.6919,44494.0
2016-04-26 11:00:00,29.73,29.79,29.72,29.79,16546.0,23.6919,23.7397,23.6839,23.7397,16546.0
2016-04-26 11:05:00,29.79,29.87,29.79,29.86,9856.0,23.7397,23.8034,23.7397,23.7955,9856.0
2016-04-26 11:10:00,29.85,29.9,29.85,29.89,13790.0,23.7875,23.8273,23.7875,23.8194,13790.0
2016-04-26 11:15:00,29.87,29.96,29.86,29.94,16912.0,23.8034,23.8751,23.7955,23.8592,16912.0
2016-04-26 11:20:00,29.94,30.06,29.94,30.05,8004.0,23.8592,23.9548,23.8592,23.9469,8004.0
2016-04-26 11:25:00,30.05,30.09,30.03,30.04,9984.0,23.9469,23.9787,23.9309,23.9389,9984.0
2016-04-26 11:30:00,30.03,30.04,29.98,30.02,14862.0,23.9309,23.9389,23.8911,23.923,14862.0
2016-04-26 11:35:00,30.03,30.1,30.03,30.1,8000.0,23.9309,23.9867,23.9309,23.9867,8000.0
2016-04-26 11:40:00,30.11,30.11,30.07,30.1,6200.0,23.9947,23.9947,23.9628,23.9867,6200.0
2016-04-26 11:45:00,30.09,30.17,30.06,30.14,9800.0,23.9787,24.0425,23.9548,24.0186,9800.0
2016-04-26 11:50:00,30.16,30.17,30.12,30.13,6774.0,24.0345,24.0425,24.0026,24.0106,6774.0
2016-04-26 11:55:00,30.14,30.15,30.12,30.12,5002.0,24.0186,24.0266,24.0026,24.0026,5002.0
2016-04-26 12:00:00,30.13,30.15,30.11,30.13,19494.0,24.0106,24.0266,23.9947,24.0106,19494.0
2016-04-26 12:05:00,30.13,30.23,30.13,30.23,16718.0,24.0106,24.0903,24.0106,24.0903,16718.0
2016-04-26 12:10:00,30.23,30.25,30.19,30.24,15998.0,24.0903,24.1062,24.0584,24.0983,15998.0
2016-04-26 12:15:00,30.23,30.25,30.19,30.22,46000.0,24.0903,24.1062,24.0584,24.0823,46000.0
2016-04-26 12:20:00,30.22,30.22,30.14,30.14,27602.0,24.0823,24.0823,24.0186,24.0186,27602.0
2016-04-26 12:25:00,30.15,30.18,30.14,30.15,78784.0,24.0266,24.0505,24.0186,24.0266,78784.0
2016-04-26 12:30:00,30.14,30.2,30.13,30.15,68420.0,24.0186,24.0664,24.0106,24.0266,68420.0
2016-04-26 12:35:00,30.17,30.18,30.14,30.18,23916.0,24.0425,24.0505,24.0186,24.0505,23916.0
2016-04-26 12:40:00,30.19,30.21,30.19,30.2,10608.0,24.0584,24.0744,24.0584,24.0664,10608.0
2016-04-26 12:45:00,30.2,30.25,30.18,30.25,15346.0,24.0664,24.1062,24.0505,24.1062,15346.0
2016-04-26 12:50:00,30.25,30.26,30.24,30.25,11556.0,24.1062,24.1142,24.0983,24.1062,11556.0
2016-04-26 12:55:00,30.25,30.25,30.22,30.22,19988.0,24.1062,24.1062,24.0823,24.0823,19988.0
2016-04-26 13:00:00,30.22,30.23,30.2,30.23,11836.0,24.0823,24.0903,24.0664,24.0903,11836.0
2016-04-26 13:05:00,30.21,30.29,30.21,30.29,9000.0,24.0744,24.1381,24.0744,24.1381,9000.0
2016-04-26 13:10:00,30.29,30.29,30.25,30.25,20702.0,24.1381,24.1381,24.1062,24.1062,20702.0
2016-04-26 13:15:00,30.26,30.36,30.26,30.36,13932.0,24.1142,24.1939,24.1142,24.1939,13932.0
2016-04-26 13:20:00,30.36,30.41,30.36,30.4,8906.0,24.1939,24.2338,24.1939,24.2258,8906.0
2016-04-26 13:25:00,30.42,30.43,30.41,30.43,13210.0,24.2417,24.2497,24.2338,24.2497,13210.0
2016-04-26 13:30:00,30.44,30.45,30.39,30.4,12494.0,24.2577,24.2656,24.2178,24.2258,12494.0
2016-04-26 13:35:00,30.38,30.41,30.36,30.37,26476.0,24.2098,24.2338,24.1939,24.2019,26476.0
2016-04-26 13:40:00,30.38,30.38,30.31,30.35,23794.0,24.2098,24.2098,24.1541,24.1859,23794.0
2016-04-26 13:45:00,30.34,30.41,30.34,30.4,14764.0,24.178,24.2338,24.178,24.2258,14764.0
2016-04-26 13:50:00,30.39,30.41,30.36,30.41,19018.0,24.2178,24.2338,24.1939,24.2338,19018.0
2016-04-26 13:55:00,30.41,30.42,30.38,30.39,12834.0,24.2338,24.2417,24.2098,24.2178,12834.0
2016-04-26 14:00:00,30.39,30.39,30.34,30.34,22812.0,24.2178,24.2178,24.178,24.178,22812.0
2016-04-26 14:05:00,30.33,30.38,30.33,30.38,21290.0,24.17,24.2098,24.17,24.2098,21290.0
2016-04-26 14:10:00,30.38,30.42,30.36,30.42,18020.0,24.2098,24.2417,24.1939,24.2417,18020.0
2016-04-26 14:15:00,30.42,30.43,30.4,30.43,14204.0,24.2417,24.2497,24.2258,24.2497,14204.0
2016-04-26 14:20:00,30.42,30.43,30.4,30.42,19000.0,24.2417,24.2497,24.2258,24.2417,19000.0
2016-04-26 14:25:00,30.42,30.43,30.4,30.41,31190.0,24.2417,24.2497,24.2258,24.2338,31190.0
2016-04-26 14:30:00,30.4,30.42,30.4,30.42,11702.0,24.2258,24.2417,24.2258,24.2417,11702.0
2016-04-26 14:35:00,30.43,30.43,30.39,30.43,22792.0,24.2497,24.2497,24.2178,24.2497,22792.0
2016-04-26 14:40:00,30.43,30.45,30.4,30.43,24100.0,24.2497,24.2656,24.2258,24.2497,24100.0
2016-04-26 14:45:00,30.42,30.45,30.42,30.45,16708.0,24.2417,24.2656,24.2417,24.2656,16708.0
2016-04-26 14:50:00,30.46,30.46,30.42,30.45,31510.0,24.2736,24.2736,24.2417,24.2656,31510.0
2016-04-26 14:55:00,30.45,30.46,30.43,30.46,51600.0,24.2656,24.2736,24.2497,24.2736,51600.0
2016-04-26 15:00:00,30.46,30.48,30.46,30.47,19798.0,24.2736,24.2895,24.2736,24.2816,19798.0
2016-04-26 15:05:00,30.48,30.48,30.4,30.4,19870.0,24.2895,24.2895,24.2258,24.2258,19870.0
2016-04-26 15:10:00,30.41,30.45,30.41,30.42,29108.0,24.2338,24.2656,24.2338,24.2417,29108.0
2016-04-26 15:15:00,30.43,30.46,30.42,30.45,27806.0,24.2497,24.2736,24.2417,24.2656,27806.0
2016-04-26 15:20:00,30.45,30.47,30.43,30.45,25476.0,24.2656,24.2816,24.2497,24.2656,25476.0
2016-04-26 15:25:00,30.46,30.48,30.44,30.48,17824.0,24.2736,24.2895,24.2577,24.2895,17824.0
2016-04-26 15:30:00,30.48,30.5,30.46,30.49,25146.0,24.2895,24.3055,24.2736,24.2975,25146.0
2016-04-26 15:35:00,30.5,30.51,30.49,30.5,31454.0,24.3055,24.3134,24.2975,24.3055,31454.0
2016-04-26 15:40:00,30.5,30.54,30.49,30.54,58358.0,24.3055,24.3373,24.2975,24.3373,58358.0
2016-04-26 15:45:00,30.53,30.54,30.47,30.48,37392.0,24.3294,24.3373,24.2816,24.2895,37392.0
2016-04-26 15:50:00,30.48,30.5,30.48,30.5,77568.0,24.2895,24.3055,24.2895,24.3055,77568.0
2016-04-26 15:55:00,30.5,30.5,30.42,30.49,184644.0,24.3055,24.3055,24.2417,24.2975,184644.0
2016-04-27 09:30:00,30.22,30.32,30.17,30.32,13098.0,24.2271,24.3073,24.187,24.3073,13098.0
2016-04-27 09:35:00,30.28,30.39,30.28,30.39,14652.0,24.2752,24.3634,24.2752,24.3634,14652.0
2016-04-27 09:40:00,30.38,30.5,30.36,30.5,10486.0,24.3554,24.4516,24.3393,24.4516,10486.0
2016-04-27 09:45:00,30.5,30.5,30.41,30.46,6600.0,24.4516,24.4516,24.3794,24.4195,6600.0
2016-04-27 09:50:00,30.45,30.52,30.43,30.52,16864.0,24.4115,24.4676,24.3955,24.4676,16864.0
2016-04-27 09:55:00,30.49,30.7,30.49,30.7,76202.0,24.4436,24.6119,24.4436,24.6119,76202.0
2016-04-27 10:00:00,30.7,30.87,30.67,30.86,66352.0,24.6119,24.7482,24.5879,24.7402,66352.0
2016-04-27 10:05:00,30.85,30.87,30.8,30.85,95648.0,24.7322,24.7482,24.6921,24.7322,95648.0
2016-04-27 10:10:00,30.85,30.99,30.84,30.97,98066.0,24.7322,24.8444,24.7242,24.8284,98066.0
2016-04-27 10:15:00,30.97,30.98,30.84,30.84,192174.0,24.8284,24.8364,24.7242,24.7242,192174.0
2016-04-27 10:20:00,30.82,30.86,30.73,30.73,30546.0,24.7081,24.7402,24.636,24.636,30546.0
2016-04-27 10:25:00,30.73,30.78,30.7,30.74,41922.0,24.636,24.6761,24.6119,24.644,41922.0
2016-04-27 10:30:00,30.74,30.82,30.68,30.74,57660.0,24.644,24.7081,24.5959,24.644,57660.0
2016-04-27 10:35:00,30.75,30.8,30.71,30.75,80208.0,24.652,24.6921,24.6199,24.652,80208.0
2016-04-27 10:40:00,30.76,30.77,30.68,30.68,12426.0,24.66,24.668,24.5959,24.5959,12426.0
2016-04-27 10:45:00,30.68,30.72,30.67,30.72,14482.0,24.5959,24.628,24.5879,24.628,14482.0
2016-04-27 10:50:00,30.72,30.75,30.64,30.66,90752.0,24.628,24.652,24.5638,24.5799,90752.0
2016-04-27 10:55:00,30.66,30.73,30.66,30.71,64064.0,24.5799,24.636,24.5799,24.6199,64064.0
2016-04-27 11:00:00,30.71,30.74,30.71,30.74,42488.0,24.6199,24.644,24.6199,24.644,42488.0
2016-04-27 11:05:00,30.74,30.75,30.73,30.74,251304.0,24.644,24.652,24.636,24.644,251304.0
2016-04-27 11:10:00,30.74,30.74,30.69,30.7,36762.0,24.644,24.644,24.6039,24.6119,36762.0
2016-04-27 11:15:00,30.7,30.72,30.67,30.68,18870.0,24.6119,24.628,24.5879,24.5959,18870.0
2016-04-27 11:20:00,30.68,30.69,30.67,30.68,17480.0,24.5959,24.6039,24.5879,24.5959,17480.0
2016-04-27 11:25:00,30.68,30.68,30.66,30.68,21890.0,24.5959,24.5959,24.5799,24.5959,21890.0
2016-04-27 11:30:00,30.68,30.68,30.65,30.67,62098.0,24.5959,24.5959,24.5718,24.5879,62098.0
2016-04-27 11:35:00,30.67,30.68,30.67,30.68,28524.0,24.5879,24.5959,24.5879,24.5959,28524.0
2016-04-27 11:40:00,30.68,30.68,30.64,30.67,55200.0,24.5959,24.5959,24.5638,24.5879,55200.0
2016-04-27 11:45:00,30.68,30.72,30.68,30.71,87920.0,24.5959,24.628,24.5959,24.6199,87920.0
2016-04-27 11:50:00,30.71,30.71,30.66,30.68,32288.0,24.6199,24.6199,24.5799,24.5959,32288.0
2016-04-27 11:55:00,30.69,30.72,30.69,30.72,30182.0,24.6039,24.628,24.6039,24.628,30182.0
2016-04-27 12:00:00,30.72,30.73,30.7,30.73,14600.0,24.628,24.636,24.6119,24.636,14600.0
2016-04-27 12:05:00,30.73,30.74,30.67,30.68,27252.0,24.636,24.644,24.5879,24.5959,27252.0
2016-04-27 12:10:00,30.68,30.7,30.67,30.68,9992.0,24.5959,24.6119,24.5879,24.5959,9992.0
2016-04-27 12:15:00,30.67,30.68,30.64,30.64,15454.0,24.5879,24.5959,24.5638,24.5638,15454.0
2016-04-27 12:20:00,30.64,30.69,30.63,30.69,14224.0,24.5638,24.6039,24.5558,24.6039,14224.0
2016-04-27 12:25:00,30.7,30.71,30.68,30.7,52900.0,24.6119,24.6199,24.5959,24.6119,52900.0
2016-04-27 12:30:00,30.69,30.7,30.67,30.68,28540.0,24.6039,24.6119,24.5879,24.5959,28540.0
2016-04-27 12:35:00,30.68,30.68,30.67,30.68,2326.0,24.5959,24.5959,24.5879,24.5959,2326.0
2016-04-27 12:40:00,30.7,30.71,30.69,30.71,10380.0,24.6119,24.6199,24.6039,24.6199,10380.0
2016-04-27 12:45:00,30.7,30.73,30.7,30.72,18540.0,24.6119,24.636,24.6119,24.628,18540.0
2016-04-27 12:50:00,30.72,30.74,30.68,30.74,13636.0,24.628,24.644,24.5959,24.644,13636.0
2016-04-27 12:55:00,30.75,30.75,30.74,30.74,5444.0,24.652,24.652,24.644,24.644,5444.0
2016-04-27 13:00:00,30.74,30.75,30.73,30.75,7904.0,24.644,24.652,24.636,24.652,7904.0
2016-04-27 13:05:00,30.75,30.75,30.74,30.75,8800.0,24.652,24.652,24.644,24.652,8800.0
2016-04-27 13:10:00,30.75,30.78,30.74,30.77,8386.0,24.652,24.6761,24.644,24.668,8386.0
2016-04-27 13:15:00,30.77,30.78,30.75,30.75,8432.0,24.668,24.6761,24.652,24.652,8432.0
2016-04-27 13:20:00,30.74,30.75,30.73,30.73,6182.0,24.644,24.652,24.636,24.636,6182.0
2016-04-27 13:25:00,30.72,30.74,30.72,30.73,6694.0,24.628,24.644,24.628,24.636,6694.0
2016-04-27 13:30:00,30.73,30.73,30.72,30.72,14554.0,24.636,24.636,24.628,24.628,14554.0
2016-04-27 13:35:00,30.74,30.75,30.73,30.75,9544.0,24.644,24.652,24.636,24.652,9544.0
2016-04-27 13:40:00,30.75,30.77,30.73,30.73,6528.0,24.652,24.668,24.636,24.636,6528.0
2016-04-27 13:45:00,30.74,30.75,30.73,30.73,7556.0,24.644,24.652,24.636,24.636,7556.0
2016-04-27 13:50:00,30.74,30.75,30.74,30.75,9614.0,24.644,24.652,24.644,24.652,9614.0
2016-04-27 13:55:00,30.75,30.79,30.74,30.78,17360.0,24.652,24.6841,24.644,24.6761,17360.0
2016-04-27 14:00:00,30.78,30.81,30.74,30.81,49360.0,24.6761,24.7001,24.644,24.7001,49360.0
2016-04-27 14:05:00,30.81,30.91,30.8,30.91,27190.0,24.7001,24.7803,24.6921,24.7803,27190.0
2016-04-27 14:10:00,30.92,30.96,30.85,30.86,72874.0,24.7883,24.8204,24.7322,24.7402,72874.0
2016-04-27 14:15:00,30.86,30.89,30.86,30.89,21480.0,24.7402,24.7642,24.7402,24.7642,21480.0
2016-04-27 14:20:00,30.89,30.9,30.85,30.86,55982.0,24.7642,24.7723,24.7322,24.7402,55982.0
2016-04-27 14:25:00,30.85,30.89,30.85,30.86,22098.0,24.7322,24.7642,24.7322,24.7402,22098.0
2016-04-27 14:30:00,30.86,30.86,30.8,30.81,32360.0,24.7402,24.7402,24.6921,24.7001,32360.0
2016-04-27 14:35:00,30.81,30.84,30.75,30.77,48580.0,24.7001,24.7242,24.652,24.668,48580.0
2016-04-27 14:40:00,30.79,30.79,30.75,30.79,50244.0,24.6841,24.6841,24.652,24.6841,50244.0
2016-04-27 14:45:00,30.79,30.84,30.79,30.83,27266.0,24.6841,24.7242,24.6841,24.7161,27266.0
2016-04-27 14:50:00,30.83,30.85,30.82,30.84,29466.0,24.7161,24.7322,24.7081,24.7242,29466.0
2016-04-27 14:55:00,30.84,30.86,30.84,30.85,16548.0,24.7242,24.7402,24.7242,24.7322,16548.0
2016-04-27 15:00:00,30.85,30.89,30.85,30.88,28996.0,24.7322,24.7642,24.7322,24.7562,28996.0
2016-04-27 15:05:00,30.88,30.88,30.83,30.83,38570.0,24.7562,24.7562,24.7161,24.7161,38570.0
2016-04-27 15:10:00,30.84,30.86,30.83,30.86,65090.0,24.7242,24.7402,24.7161,24.7402,65090.0
2016-04-27 15:15:00,30.86,30.86,30.83,30.83,94300.0,24.7402,24.7402,24.7161,24.7161,94300.0
2016-04-27 15:20:00,30.83,30.84,30.78,30.79,171556.0,24.7161,24.7242,24.6761,24.6841,171556.0
2016-04-27 15:25:00,30.79,30.85,30.77,30.85,46896.0,24.6841,24.7322,24.668,24.7322,46896.0
2016-04-27 15:30:00,30.84,30.86,30.83,30.85,41724.0,24.7242,24.7402,24.7161,24.7322,41724.0
2016-04-27 15:35:00,30.85,30.85,30.82,30.82,34346.0,24.7322,24.7322,24.7081,24.7081,34346.0
2016-04-27 15:40:00,30.82,30.84,30.81,30.83,64982.0,24.7081,24.7242,24.7001,24.7161,64982.0
2016-04-27 15:45:00,30.82,30.85,30.82,30.85,83328.0,24.7081,24.7322,24.7081,24.7322,83328.0
2016-04-27 15:50:00,30.85,30.85,30.81,30.82,57226.0,24.7322,24.7322,24.7001,24.7081,57226.0
2016-04-27 15:55:00,30.81,30.82,30.76,30.78,144322.0,24.7001,24.7081,24.66,24.6761,144322.0
2016-04-28 09:30:00,30.56,30.56,30.48,30.51,15522.0,24.4997,24.4997,24.4355,24.4596,15522.0
2016-04-28 09:35:00,30.5,30.5,30.41,30.46,14600.0,24.4516,24.4516,24.3794,24.4195,14600.0
2016-04-28 09:40:00,30.48,30.55,30.45,30.55,4400.0,24.4355,24.4917,24.4115,24.4917,4400.0
2016-04-28 09:45:00,30.57,30.59,30.43,30.46,12156.0,24.5077,24.5237,24.3955,24.4195,12156.0
2016-04-28 09:50:00,30.44,30.5,30.42,30.44,12518.0,24.4035,24.4516,24.3874,24.4035,12518.0
2016-04-28 09:55:00,30.42,30.48,30.42,30.46,4400.0,24.3874,24.4355,24.3874,24.4195,4400.0
2016-04-28 10:00:00,30.43,30.53,30.43,30.53,15600.0,24.3955,24.4756,24.3955,24.4756,15600.0
2016-04-28 10:05:00,30.54,30.54,30.5,30.5,17940.0,24.4836,24.4836,24.4516,24.4516,17940.0
2016-04-28 10:10:00,30.52,30.59,30.48,30.55,27234.0,24.4676,24.5237,24.4355,24.4917,27234.0
2016-04-28 10:15:00,30.53,30.57,30.52,30.53,12996.0,24.4756,24.5077,24.4676,24.4756,12996.0
2016-04-28 10:20:00,30.52,30.52,30.46,30.46,5800.0,24.4676,24.4676,24.4195,24.4195,5800.0
2016-04-28 10:25:00,30.48,30.49,30.42,30.42,11000.0,24.4355,24.4436,24.3874,24.3874,11000.0
2016-04-28 10:30:00,30.44,30.44,30.38,30.39,11314.0,24.4035,24.4035,24.3554,24.3634,11314.0
2016-04-28 10:35:00,30.4,30.44,30.34,30.4,56574.0,24.3714,24.4035,24.3233,24.3714,56574.0
2016-04-28 10:40:00,30.4,30.42,30.34,30.34,30160.0,24.3714,24.3874,24.3233,24.3233,30160.0
2016-04-28 10:45:00,30.35,30.39,30.34,30.35,9004.0,24.3313,24.3634,24.3233,24.3313,9004.0
2016-04-28 10:50:00,30.34,30.34,30.29,30.3,9790.0,24.3233,24.3233,24.2832,24.2912,9790.0
2016-04-28 10:55:00,30.3,30.32,30.25,30.25,6434.0,24.2912,24.3073,24.2512,24.2512,6434.0
2016-04-28 11:00:00,30.26,30.28,30.2,30.23,11790.0,24.2592,24.2752,24.2111,24.2351,11790.0
2016-04-28 11:05:00,30.23,30.25,30.18,30.18,9240.0,24.2351,24.2512,24.195,24.195,9240.0
2016-04-28 11:10:00,30.19,30.24,30.19,30.24,2400.0,24.2031,24.2431,24.2031,24.2431,2400.0
2016-04-28 11:15:00,30.24,30.29,30.24,30.29,5600.0,24.2431,24.2832,24.2431,24.2832,5600.0
2016-04-28 11:20:00,30.3,30.31,30.28,30.29,46020.0,24.2912,24.2993,24.2752,24.2832,46020.0
2016-04-28 11:25:00,30.3,30.31,30.29,30.31,5490.0,24.2912,24.2993,24.2832,24.2993,5490.0
2016-04-28 11:30:00,30.33,30.36,30.33,30.36,8172.0,24.3153,24.3393,24.3153,24.3393,8172.0
2016-04-28 11:35:00,30.36,30.36,30.34,30.34,2480.0,24.3393,24.3393,24.3233,24.3233,2480.0
2016-04-28 11:40:00,30.34,30.34,30.33,30.33,1800.0,24.3233,24.3233,24.3153,24.3153,1800.0
2016-04-28 11:45:00,30.32,30.33,30.3,30.33,5600.0,24.3073,24.3153,24.2912,24.3153,5600.0
2016-04-28 11:50:00,30.35,30.36,30.33,30.34,9300.0,24.3313,24.3393,24.3153,24.3233,9300.0
2016-04-28 11:55:00,30.33,30.33,30.3,30.31,68912.0,24.3153,24.3153,24.2912,24.2993,68912.0
2016-04-28 12:00:00,30.33,30.33,30.24,30.24,45166.0,24.3153,24.3153,24.2431,24.2431,45166.0
2016-04-28 12:05:00,30.24,30.24,30.2,30.23,8154.0,24.2431,24.2431,24.2111,24.2351,8154.0
2016-04-28 12:10:00,30.23,30.23,30.17,30.19,14576.0,24.2351,24.2351,24.187,24.2031,14576.0
2016-04-28 12:15:00,30.18,30.18,30.1,30.11,22732.0,24.195,24.195,24.1309,24.1389,22732.0
2016-04-28 12:20:00,30.1,30.16,30.1,30.13,9268.0,24.1309,24.179,24.1309,24.155,9268.0
2016-04-28 12:25:00,30.12,30.13,30.1,30.12,4800.0,24.1469,24.155,24.1309,24.1469,4800.0
2016-04-28 12:30:00,30.12,30.16,30.12,30.15,15734.0,24.1469,24.179,24.1469,24.171,15734.0
2016-04-28 12:35:00,30.15,30.18,30.14,30.17,7000.0,24.171,24.195,24.163,24.187,7000.0
2016-04-28 12:40:00,30.16,30.18,30.16,30.18,4000.0,24.179,24.195,24.179,24.195,4000.0
2016-04-28 12:45:00,30.18,30.21,30.18,30.2,8152.0,24.195,24.2191,24.195,24.2111,8152.0
2016-04-28 12:50:00,30.2,30.2,30.19,30.2,3400.0,24.2111,24.2111,24.2031,24.2111,3400.0
2016-04-28 12:55:00,30.21,30.22,30.19,30.2,6000.0,24.2191,24.2271,24.2031,24.2111,6000.0
2016-04-28 13:00:00,30.2,30.2,30.16,30.17,13754.0,24.2111,24.2111,24.179,24.187,13754.0
2016-04-28 13:05:00,30.15,30.16,30.15,30.16,4198.0,24.171,24.179,24.171,24.179,4198.0
2016-04-28 13:10:00,30.15,30.17,30.15,30.17,3400.0,24.171,24.187,24.171,24.187,3400.0
2016-04-28 13:15:00,30.17,30.17,30.11,30.11,13616.0,24.187,24.187,24.1389,24.1389,13616.0
2016-04-28 13:20:00,30.11,30.11,30.08,30.09,5000.0,24.1389,24.1389,24.1149,24.1229,5000.0
2016-04-28 13:25:00,30.1,30.11,30.1,30.11,1600.0,24.1309,24.1389,24.1309,24.1389,1600.0
2016-04-28 13:30:00,30.11,30.15,30.11,30.13,3800.0,24.1389,24.171,24.1389,24.155,3800.0
2016-04-28 13:35:00,30.11,30.13,30.11,30.11,2536.0,24.1389,24.155,24.1389,24.1389,2536.0
2016-04-28 13:40:00,30.13,30.15,30.12,30.15,5800.0,24.155,24.171,24.1469,24.171,5800.0
2016-04-28 13:45:00,30.15,30.17,30.14,30.17,4054.0,24.171,24.187,24.163,24.187,4054.0
2016-04-28 13:50:00,30.16,30.17,30.16,30.17,2200.0,24.179,24.187,24.179,24.187,2200.0
2016-04-28 13:55:00,30.16,30.17,30.16,30.17,3300.0,24.179,24.187,24.179,24.187,3300.0
2016-04-28 14:00:00,30.17,30.2,30.15,30.16,12620.0,24.187,24.2111,24.171,24.179,12620.0
2016-04-28 14:05:00,30.15,30.16,30.14,30.15,6280.0,24.171,24.179,24.163,24.171,6280.0
2016-04-28 14:10:00,30.14,30.14,30.13,30.13,7000.0,24.163,24.163,24.155,24.155,7000.0
2016-04-28 14:15:00,30.13,30.15,30.12,30.12,10310.0,24.155,24.171,24.1469,24.1469,10310.0
2016-04-28 14:20:00,30.14,30.14,30.09,30.1,4392.0,24.163,24.163,24.1229,24.1309,4392.0
2016-04-28 14:25:00,30.12,30.15,30.11,30.14,7072.0,24.1469,24.171,24.1389,24.163,7072.0
2016-04-28 14:30:00,30.14,30.15,30.13,30.14,4600.0,24.163,24.171,24.155,24.163,4600.0
2016-04-28 14:35:00,30.14,30.16,30.11,30.11,8814.0,24.163,24.179,24.1389,24.1389,8814.0
2016-04-28 14:40:00,30.13,30.13,30.08,30.09,11600.0,24.155,24.155,24.1149,24.1229,11600.0
2016-04-28 14:45:00,30.07,30.08,30.04,30.07,12040.0,24.1069,24.1149,24.0828,24.1069,12040.0
2016-04-28 14:50:00,30.05,30.05,29.97,29.98,24156.0,24.0908,24.0908,24.0267,24.0347,24156.0
2016-04-28 14:55:00,29.97,29.97,29.94,29.94,4400.0,24.0267,24.0267,24.0026,24.0026,4400.0
2016-04-28 15:00:00,29.95,29.96,29.86,29.86,16786.0,24.0107,24.0187,23.9385,23.9385,16786.0
2016-04-28 15:05:00,29.88,29.89,29.79,29.8,18822.0,23.9545,23.9625,23.8824,23.8904,18822.0
2016-04-28 15:10:00,29.79,29.82,29.7,29.71,29636.0,23.8824,23.9064,23.8102,23.8182,29636.0
2016-04-28 15:15:00,29.71,29.74,29.68,29.69,22800.0,23.8182,23.8423,23.7942,23.8022,22800.0
2016-04-28 15:20:00,29.69,29.71,29.62,29.62,26816.0,23.8022,23.8182,23.7461,23.7461,26816.0
2016-04-28 15:25:00,29.63,29.63,29.5,29.5,78922.0,23.7541,23.7541,23.6499,23.6499,78922.0
2016-04-28 15:30:00,29.49,29.52,29.47,29.47,79210.0,23.6419,23.6659,23.6258,23.6258,79210.0
2016-04-28 15:35:00,29.47,29.51,29.47,29.5,69248.0,23.6258,23.6579,23.6258,23.6499,69248.0
2016-04-28 15:40:00,29.5,29.53,29.47,29.47,87942.0,23.6499,23.6739,23.6258,23.6258,87942.0
2016-04-28 15:45:00,29.47,29.5,29.43,29.43,62396.0,23.6258,23.6499,23.5938,23.5938,62396.0
2016-04-28 15:50:00,29.43,29.44,29.38,29.39,90320.0,23.5938,23.6018,23.5537,23.5617,90320.0
2016-04-28 15:55:00,29.38,29.41,29.35,29.4,103340.0,23.5537,23.5777,23.5296,23.5697,103340.0
2016-04-29 09:30:00,29.49,29.49,29.41,29.43,14298.0,23.6419,23.6419,23.5777,23.5938,14298.0
2016-04-29 09:35:00,29.42,29.44,29.34,29.4,20036.0,23.5858,23.6018,23.5216,23.5697,20036.0
2016-04-29 09:40:00,29.4,29.4,29.35,29.38,6350.0,23.5697,23.5697,23.5296,23.5537,6350.0
2016-04-29 09:45:00,29.42,29.43,29.37,29.38,6600.0,23.5858,23.5938,23.5457,23.5537,6600.0
2016-04-29 09:50:00,29.38,29.4,29.31,29.31,23184.0,23.5537,23.5697,23.4976,23.4976,23184.0
2016-04-29 09:55:00,29.3,29.3,29.24,29.24,22908.0,23.4896,23.4896,23.4415,23.4415,22908.0
2016-04-29 10:00:00,29.23,29.25,29.13,29.18,45046.0,23.4334,23.4495,23.3533,23.3933,45046.0
2016-04-29 10:05:00,29.18,29.26,29.17,29.23,64108.0,23.3933,23.4575,23.3853,23.4334,64108.0
2016-04-29 10:10:00,29.25,29.33,29.25,29.31,7520.0,23.4495,23.5136,23.4495,23.4976,7520.0
2016-04-29 10:15:00,29.29,29.39,29.29,29.39,4558.0,23.4815,23.5617,23.4815,23.5617,4558.0
2016-04-29 10:20:00,29.38,29.41,29.36,29.37,21844.0,23.5537,23.5777,23.5377,23.5457,21844.0
2016-04-29 10:25:00,29.37,29.39,29.25,29.28,34586.0,23.5457,23.5617,23.4495,23.4735,34586.0
2016-04-29 10:30:00,29.3,29.35,29.3,29.33,3400.0,23.4896,23.5296,23.4896,23.5136,3400.0
2016-04-29 10:35:00,29.36,29.45,29.36,29.41,7400.0,23.5377,23.6098,23.5377,23.5777,7400.0
2016-04-29 10:40:00,29.43,29.5,29.42,29.5,11674.0,23.5938,23.6499,23.5858,23.6499,11674.0
2016-04-29 10:45:00,29.49,29.49,29.45,29.47,11438.0,23.6419,23.6419,23.6098,23.6258,11438.0
2016-04-29 10:50:00,29.44,29.46,29.36,29.4,19256.0,23.6018,23.6178,23.5377,23.5697,19256.0
2016-04-29 10:55:00,29.37,29.45,29.36,29.43,3810.0,23.5457,23.6098,23.5377,23.5938,3810.0
2016-04-29 11:00:00,29.43,29.43,29.35,29.36,11442.0,23.5938,23.5938,23.5296,23.5377,11442.0
2016-04-29 11:05:00,29.35,29.36,29.3,29.3,7400.0,23.5296,23.5377,23.4896,23.4896,7400.0
2016-04-29 11:10:00,29.3,29.32,29.29,29.31,108314.0,23.4896,23.5056,23.4815,23.4976,108314.0
2016-04-29 11:15:00,29.32,29.32,29.28,29.28,21122.0,23.5056,23.5056,23.4735,23.4735,21122.0
2016-04-29 11:20:00,29.28,29.29,29.23,29.24,8644.0,23.4735,23.4815,23.4334,23.4415,8644.0
2016-04-29 11:25:00,29.24,29.25,29.22,29.24,7874.0,23.4415,23.4495,23.4254,23.4415,7874.0
2016-04-29 11:30:00,29.24,29.24,29.2,29.2,1600.0,23.4415,23.4415,23.4094,23.4094,1600.0
2016-04-29 11:35:00,29.22,29.22,29.09,29.09,10678.0,23.4254,23.4254,23.3212,23.3212,10678.0
2016-04-29 11:40:00,29.08,29.09,28.93,28.93,72046.0,23.3132,23.3212,23.1929,23.1929,72046.0
2016-04-29 11:45:00,28.94,28.95,28.83,28.91,97916.0,23.2009,23.209,23.1128,23.1769,97916.0
2016-04-29 11:50:00,28.93,28.99,28.93,28.99,60344.0,23.1929,23.241,23.1929,23.241,60344.0
2016-04-29 11:55:00,28.98,28.99,28.93,28.95,20864.0,23.233,23.241,23.1929,23.209,20864.0
2016-04-29 12:00:00,28.96,28.99,28.92,28.92,8396.0,23.217,23.241,23.1849,23.1849,8396.0
2016-04-29 12:05:00,28.93,28.93,28.86,28.86,10310.0,23.1929,23.1929,23.1368,23.1368,10310.0
2016-04-29 12:10:00,28.86,28.86,28.79,28.79,23096.0,23.1368,23.1368,23.0807,23.0807,23096.0
2016-04-29 12:15:00,28.79,28.82,28.79,28.81,6434.0,23.0807,23.1047,23.0807,23.0967,6434.0
2016-04-29 12:20:00,28.83,28.85,28.81,28.82,20242.0,23.1128,23.1288,23.0967,23.1047,20242.0
2016-04-29 12:25:00,28.79,28.82,28.78,28.8,19580.0,23.0807,23.1047,23.0727,23.0887,19580.0
2016-04-29 12:30:00,28.82,28.9,28.81,28.89,87610.0,23.1047,23.1689,23.0967,23.1609,87610.0
2016-04-29 12:35:00,28.9,29.01,28.9,28.96,68196.0,23.1689,23.2571,23.1689,23.217,68196.0
2016-04-29 12:40:00,28.97,28.97,28.89,28.91,4908.0,23.225,23.225,23.1609,23.1769,4908.0
2016-04-29 12:45:00,28.93,28.94,28.9,28.94,7800.0,23.1929,23.2009,23.1689,23.2009,7800.0
2016-04-29 12:50:00,28.96,28.99,28.95,28.97,6258.0,23.217,23.241,23.209,23.225,6258.0
2016-04-29 12:55:00,28.97,28.97,28.93,28.97,3600.0,23.225,23.225,23.1929,23.225,3600.0
2016-04-29 13:00:00,28.95,28.98,28.95,28.96,4664.0,23.209,23.233,23.209,23.217,4664.0
2016-04-29 13:05:00,28.96,29.03,28.96,29.03,2600.0,23.217,23.2731,23.217,23.2731,2600.0
2016-04-29 13:10:00,29.02,29.06,29.02,29.06,400.0,23.2651,23.2971,23.2651,23.2971,400.0
2016-04-29 13:15:00,29.09,29.15,29.09,29.1,12100.0,23.3212,23.3693,23.3212,23.3292,12100.0
2016-04-29 13:20:00,29.1,29.11,29.07,29.1,3398.0,23.3292,23.3372,23.3052,23.3292,3398.0
2016-04-29 13:25:00,29.09,29.13,29.09,29.11,3610.0,23.3212,23.3533,23.3212,23.3372,3610.0
2016-04-29 13:30:00,29.1,29.1,29.05,29.07,3210.0,23.3292,23.3292,23.2891,23.3052,3210.0
2016-04-29 13:35:00,29.09,29.13,29.06,29.13,12500.0,23.3212,23.3533,23.2971,23.3533,12500.0
2016-04-29 13:40:00,29.11,29.11,29.05,29.08,4642.0,23.3372,23.3372,23.2891,23.3132,4642.0
2016-04-29 13:45:00,29.07,29.15,29.07,29.1,21030.0,23.3052,23.3693,23.3052,23.3292,21030.0
2016-04-29 13:50:00,29.09,29.14,29.09,29.14,2400.0,23.3212,23.3613,23.3212,23.3613,2400.0
2016-04-29 13:55:00,29.11,29.12,29.09,29.11,5010.0,23.3372,23.3452,23.3212,23.3372,5010.0
2016-04-29 14:00:00,29.09,29.13,29.09,29.12,2610.0,23.3212,23.3533,23.3212,23.3452,2610.0
2016-04-29 14:05:00,29.13,29.13,29.09,29.09,4600.0,23.3533,23.3533,23.3212,23.3212,4600.0
2016-04-29 14:10:00,29.11,29.11,29.05,29.09,4000.0,23.3372,23.3372,23.2891,23.3212,4000.0
2016-04-29 14:15:00,29.07,29.11,29.06,29.11,7718.0,23.3052,23.3372,23.2971,23.3372,7718.0
2016-04-29 14:20:00,29.12,29.17,29.11,29.17,1200.0,23.3452,23.3853,23.3372,23.3853,1200.0
2016-04-29 14:25:00,29.17,29.22,29.15,29.2,10810.0,23.3853,23.4254,23.3693,23.4094,10810.0
2016-04-29 14:30:00,29.2,29.2,29.15,29.16,4624.0,23.4094,23.4094,23.3693,23.3773,4624.0
2016-04-29 14:35:00,29.16,29.17,29.11,29.13,7376.0,23.3773,23.3853,23.3372,23.3533,7376.0
2016-04-29 14:40:00,29.13,29.15,29.11,29.13,4170.0,23.3533,23.3693,23.3372,23.3533,4170.0
2016-04-29 14:45:00,29.13,29.15,29.12,29.14,5038.0,23.3533,23.3693,23.3452,23.3613,5038.0
2016-04-29 14:50:00,29.13,29.13,29.09,29.13,6200.0,23.3533,23.3533,23.3212,23.3533,6200.0
2016-04-29 14:55:00,29.13,29.14,29.11,29.11,13420.0,23.3533,23.3613,23.3372,23.3372,13420.0
2016-04-29 15:00:00,29.11,29.11,29.07,29.07,8690.0,23.3372,23.3372,23.3052,23.3052,8690.0
2016-04-29 15:05:00,29.06,29.11,29.05,29.09,8612.0,23.2971,23.3372,23.2891,23.3212,8612.0
2016-04-29 15:10:00,29.08,29.17,29.08,29.17,7730.0,23.3132,23.3853,23.3132,23.3853,7730.0
2016-04-29 15:15:00,29.17,29.22,29.17,29.21,8700.0,23.3853,23.4254,23.3853,23.4174,8700.0
2016-04-29 15:20:00,29.2,29.22,29.19,29.21,11862.0,23.4094,23.4254,23.4014,23.4174,11862.0
2016-04-29 15:25:00,29.21,29.22,29.18,29.2,23572.0,23.4174,23.4254,23.3933,23.4094,23572.0
2016-04-29 15:30:00,29.2,29.29,29.2,29.28,25714.0,23.4094,23.4815,23.4094,23.4735,25714.0
2016-04-29 15:35:00,29.3,29.35,29.28,29.33,48544.0,23.4896,23.5296,23.4735,23.5136,48544.0
2016-04-29 15:40:00,29.34,29.39,29.33,29.39,37458.0,23.5216,23.5617,23.5136,23.5617,37458.0
2016-04-29 15:45:00,29.39,29.46,29.39,29.39,46894.0,23.5617,23.6178,23.5617,23.5617,46894.0
2016-04-29 15:50:00,29.39,29.39,29.34,29.38,29348.0,23.5617,23.5617,23.5216,23.5537,29348.0
2016-04-29 15:55:00,29.4,29.41,29.37,29.39,87132.0,23.5697,23.5777,23.5457,23.5617,87132.0
2016-05-02 09:30:00,29.68,30.52,29.68,30.19,79404.0,23.7942,24.4676,23.7942,24.2031,79404.0
2016-05-02 09:35:00,30.28,30.31,29.83,30.05,51036.0,24.2752,24.2993,23.9144,24.0908,51036.0
2016-05-02 09:40:00,30.05,30.12,29.92,30.04,80352.0,24.0908,24.1469,23.9866,24.0828,80352.0
2016-05-02 09:45:00,30.03,30.11,29.98,30.07,29520.0,24.0748,24.1389,24.0347,24.1069,29520.0
2016-05-02 09:50:00,30.05,30.11,29.96,29.98,34412.0,24.0908,24.1389,24.0187,24.0347,34412.0
2016-05-02 09:55:00,29.98,29.98,29.81,29.98,28418.0,24.0347,24.0347,23.8984,24.0347,28418.0
2016-05-02 10:00:00,29.96,30.0,29.92,29.96,28152.0,24.0187,24.0507,23.9866,24.0187,28152.0
2016-05-02 10:05:00,29.97,30.04,29.94,29.98,34774.0,24.0267,24.0828,24.0026,24.0347,34774.0
2016-05-02 10:10:00,30.0,30.02,29.97,30.01,12052.0,24.0507,24.0668,24.0267,24.0588,12052.0
2016-05-02 10:15:00,30.0,30.09,30.0,30.07,25902.0,24.0507,24.1229,24.0507,24.1069,25902.0
2016-05-02 10:20:00,30.07,30.11,30.04,30.07,29128.0,24.1069,24.1389,24.0828,24.1069,29128.0
2016-05-02 10:25:00,30.06,30.13,30.06,30.09,43818.0,24.0988,24.155,24.0988,24.1229,43818.0
2016-05-02 10:30:00,30.1,30.14,30.07,30.11,138396.0,24.1309,24.163,24.1069,24.1389,138396.0
2016-05-02 10:35:00,30.1,30.1,30.04,30.04,116090.0,24.1309,24.1309,24.0828,24.0828,116090.0
2016-05-02 10:40:00,30.02,30.06,29.97,29.98,42358.0,24.0668,24.0988,24.0267,24.0347,42358.0
2016-05-02 10:45:00,29.99,30.03,29.98,30.03,26326.0,24.0427,24.0748,24.0347,24.0748,26326.0
2016-05-02 10:50:00,30.03,30.03,29.96,29.98,22970.0,24.0748,24.0748,24.0187,24.0347,22970.0
2016-05-02 10:55:00,29.98,30.02,29.96,29.99,26794.0,24.0347,24.0668,24.0187,24.0427,26794.0
2016-05-02 11:00:00,29.98,29.99,29.88,29.88,23460.0,24.0347,24.0427,23.9545,23.9545,23460.0
2016-05-02 11:05:00,29.86,29.88,29.83,29.88,29406.0,23.9385,23.9545,23.9144,23.9545,29406.0
2016-05-02 11:10:00,29.87,30.0,29.87,29.97,18344.0,23.9465,24.0507,23.9465,24.0267,18344.0
2016-05-02 11:15:00,29.97,29.99,29.95,29.97,15256.0,24.0267,24.0427,24.0107,24.0267,15256.0
2016-05-02 11:20:00,29.97,30.0,29.93,29.99,19306.0,24.0267,24.0507,23.9946,24.0427,19306.0
2016-05-02 11:25:00,30.0,30.0,29.93,29.96,9678.0,24.0507,24.0507,23.9946,24.0187,9678.0
2016-05-02 11:30:00,29.96,30.0,29.95,30.0,12470.0,24.0187,24.0507,24.0107,24.0507,12470.0
2016-05-02 11:35:00,30.0,30.02,29.99,30.01,14030.0,24.0507,24.0668,24.0427,24.0588,14030.0
2016-05-02 11:40:00,30.02,30.03,29.99,30.0,29746.0,24.0668,24.0748,24.0427,24.0507,29746.0
2016-05-02 11:45:00,30.0,30.0,29.96,29.96,4800.0,24.0507,24.0507,24.0187,24.0187,4800.0
2016-05-02 11:50:00,29.96,29.97,29.92,29.97,12180.0,24.0187,24.0267,23.9866,24.0267,12180.0
2016-05-02 11:55:00,29.96,30.0,29.93,29.97,8392.0,24.0187,24.0507,23.9946,24.0267,8392.0
2016-05-02 12:00:00,29.95,29.96,29.8,29.81,20800.0,24.0107,24.0187,23.8904,23.8984,20800.0
2016-05-02 12:05:00,29.81,29.81,29.73,29.75,55388.0,23.8984,23.8984,23.8343,23.8503,55388.0
2016-05-02 12:10:00,29.74,29.78,29.72,29.73,42540.0,23.8423,23.8744,23.8263,23.8343,42540.0
2016-05-02 12:15:00,29.74,29.77,29.74,29.76,13372.0,23.8423,23.8663,23.8423,23.8583,13372.0
2016-05-02 12:20:00,29.76,29.8,29.75,29.8,8860.0,23.8583,23.8904,23.8503,23.8904,8860.0
2016-05-02 12:25:00,29.81,29.81,29.77,29.8,10100.0,23.8984,23.8984,23.8663,23.8904,10100.0
2016-05-02 12:30:00,29.82,29.82,29.8,29.8,17134.0,23.9064,23.9064,23.8904,23.8904,17134.0
2016-05-02 12:35:00,29.8,29.81,29.74,29.74,34114.0,23.8904,23.8984,23.8423,23.8423,34114.0
2016-05-02 12:40:00,29.75,29.79,29.75,29.79,5400.0,23.8503,23.8824,23.8503,23.8824,5400.0
2016-05-02 12:45:00,29.79,29.86,29.79,29.83,22816.0,23.8824,23.9385,23.8824,23.9144,22816.0
2016-05-02 12:50:00,29.82,29.83,29.8,29.81,8000.0,23.9064,23.9144,23.8904,23.8984,8000.0
2016-05-02 12:55:00,29.8,29.81,29.77,29.78,16088.0,23.8904,23.8984,23.8663,23.8744,16088.0
2016-05-02 13:00:00,29.78,29.78,29.71,29.74,44710.0,23.8744,23.8744,23.8182,23.8423,44710.0
2016-05-02 13:05:00,29.74,29.75,29.72,29.72,21054.0,23.8423,23.8503,23.8263,23.8263,21054.0
2016-05-02 13:10:00,29.71,29.75,29.7,29.73,19564.0,23.8182,23.8503,23.8102,23.8343,19564.0
2016-05-02 13:15:00,29.73,29.78,29.73,29.78,31016.0,23.8343,23.8744,23.8343,23.8744,31016.0
2016-05-02 13:20:00,29.79,29.85,29.78,29.79,19200.0,23.8824,23.9305,23.8744,23.8824,19200.0
2016-05-02 13:25:00,29.79,29.79,29.68,29.75,66210.0,23.8824,23.8824,23.7942,23.8503,66210.0
2016-05-02 13:30:00,29.75,29.77,29.75,29.75,15032.0,23.8503,23.8663,23.8503,23.8503,15032.0
2016-05-02 13:35:00,29.75,29.77,29.72,29.76,13138.0,23.8503,23.8663,23.8263,23.8583,13138.0
2016-05-02 13:40:00,29.76,29.8,29.74,29.75,16036.0,23.8583,23.8904,23.8423,23.8503,16036.0
2016-05-02 13:45:00,29.78,29.83,29.76,29.82,31188.0,23.8744,23.9144,23.8583,23.9064,31188.0
2016-05-02 13:50:00,29.81,29.9,29.81,29.9,62706.0,23.8984,23.9706,23.8984,23.9706,62706.0
2016-05-02 13:55:00,29.9,29.91,29.84,29.85,48960.0,23.9706,23.9786,23.9225,23.9305,48960.0
2016-05-02 14:00:00,29.85,29.86,29.81,29.86,29798.0,23.9305,23.9385,23.8984,23.9385,29798.0
2016-05-02 14:05:00,29.86,29.91,29.85,29.85,68796.0,23.9385,23.9786,23.9305,23.9305,68796.0
2016-05-02 14:10:00,29.84,29.97,29.84,29.97,20650.0,23.9225,24.0267,23.9225,24.0267,20650.0
2016-05-02 14:15:00,29.98,30.01,29.96,29.97,31272.0,24.0347,24.0588,24.0187,24.0267,31272.0
2016-05-02 14:20:00,29.98,30.02,29.97,30.0,30942.0,24.0347,24.0668,24.0267,24.0507,30942.0
2016-05-02 14:25:00,30.0,30.05,30.0,30.05,26920.0,24.0507,24.0908,24.0507,24.0908,26920.0
2016-05-02 14:30:00,30.04,30.07,29.99,29.99,24656.0,24.0828,24.1069,24.0427,24.0427,24656.0
2016-05-02 14:35:00,29.99,29.99,29.92,29.96,18210.0,24.0427,24.0427,23.9866,24.0187,18210.0
2016-05-02 14:40:00,29.97,30.0,29.96,29.98,18610.0,24.0267,24.0507,24.0187,24.0347,18610.0
2016-05-02 14:45:00,29.98,30.0,29.96,29.96,30648.0,24.0347,24.0507,24.0187,24.0187,30648.0
2016-05-02 14:50:00,29.95,29.98,29.94,29.96,8680.0,24.0107,24.0347,24.0026,24.0187,8680.0
2016-05-02 14:55:00,29.96,29.99,29.96,29.97,11870.0,24.0187,24.0427,24.0187,24.0267,11870.0
2016-05-02 15:00:00,29.98,29.98,29.92,29.95,16500.0,24.0347,24.0347,23.9866,24.0107,16500.0
2016-05-02 15:05:00,29.96,29.99,29.92,29.93,31734.0,24.0187,24.0427,23.9866,23.9946,31734.0
2016-05-02 15:10:00,29.93,29.99,29.93,29.98,20820.0,23.9946,24.0427,23.9946,24.0347,20820.0
2016-05-02 15:15:00,29.98,29.99,29.93,29.94,17586.0,24.0347,24.0427,23.9946,24.0026,17586.0
2016-05-02 15:20:00,29.95,30.0,29.95,29.98,39556.0,24.0107,24.0507,24.0107,24.0347,39556.0
2016-05-02 15:25:00,29.99,30.02,29.98,30.01,21424.0,24.0427,24.0668,24.0347,24.0588,21424.0
2016-05-02 15:30:00,30.01,30.01,29.97,29.97,28478.0,24.0588,24.0588,24.0267,24.0267,28478.0
2016-05-02 15:35:00,29.97,30.0,29.97,30.0,20326.0,24.0267,24.0507,24.0267,24.0507,20326.0
2016-05-02 15:40:00,30.0,30.02,29.98,30.02,62600.0,24.0507,24.0668,24.0347,24.0668,62600.0
2016-05-02 15:45:00,30.02,30.04,29.98,29.99,44034.0,24.0668,24.0828,24.0347,24.0427,44034.0
2016-05-02 15:50:00,29.99,30.0,29.98,30.0,58612.0,24.0427,24.0507,24.0347,24.0507,58612.0
2016-05-02 15:55:00,30.0,30.0,29.97,29.99,98892.0,24.0507,24.0507,24.0267,24.0427,98892.0
2016-05-03 09:30:00,29.78,29.78,29.71,29.71,14024.0,23.8744,23.8744,23.8182,23.8182,14024.0
2016-05-03 09:35:00,29.73,29.74,29.55,29.6,12834.0,23.8343,23.8423,23.69,23.7301,12834.0
2016-05-03 09:40:00,29.59,29.71,29.59,29.66,6856.0,23.722,23.8182,23.722,23.7782,6856.0
2016-05-03 09:45:00,29.62,29.67,29.5,29.5,12778.0,23.7461,23.7862,23.6499,23.6499,12778.0
2016-05-03 09:50:00,29.5,29.54,29.47,29.54,27180.0,23.6499,23.682,23.6258,23.682,27180.0
2016-05-03 09:55:00,29.52,29.55,29.48,29.5,17980.0,23.6659,23.69,23.6339,23.6499,17980.0
2016-05-03 10:00:00,29.5,29.5,29.41,29.42,22370.0,23.6499,23.6499,23.5777,23.5858,22370.0
2016-05-03 10:05:00,29.43,29.43,29.35,29.36,15076.0,23.5938,23.5938,23.5296,23.5377,15076.0
2016-05-03 10:10:00,29.35,29.36,29.31,29.36,12600.0,23.5296,23.5377,23.4976,23.5377,12600.0
2016-05-03 10:15:00,29.35,29.48,29.34,29.48,9478.0,23.5296,23.6339,23.5216,23.6339,9478.0
2016-05-03 10:20:00,29.47,29.51,29.47,29.51,9400.0,23.6258,23.6579,23.6258,23.6579,9400.0
2016-05-03 10:25:00,29.52,29.61,29.52,29.57,10504.0,23.6659,23.7381,23.6659,23.706,10504.0
2016-05-03 10:30:00,29.58,29.58,29.52,29.55,8226.0,23.714,23.714,23.6659,23.69,8226.0
2016-05-03 10:35:00,29.55,29.55,29.43,29.49,82478.0,23.69,23.69,23.5938,23.6419,82478.0
2016-05-03 10:40:00,29.48,29.52,29.44,29.5,25500.0,23.6339,23.6659,23.6018,23.6499,25500.0
2016-05-03 10:45:00,29.49,29.49,29.43,29.43,18986.0,23.6419,23.6419,23.5938,23.5938,18986.0
2016-05-03 10:50:00,29.43,29.47,29.38,29.39,46110.0,23.5938,23.6258,23.5537,23.5617,46110.0
2016-05-03 10:55:00,29.38,29.42,29.36,29.36,16088.0,23.5537,23.5858,23.5377,23.5377,16088.0
2016-05-03 11:00:00,29.36,29.4,29.34,29.4,12252.0,23.5377,23.5697,23.5216,23.5697,12252.0
2016-05-03 11:05:00,29.41,29.41,29.3,29.32,75770.0,23.5777,23.5777,23.4896,23.5056,75770.0
2016-05-03 11:10:00,29.31,29.36,29.31,29.36,20720.0,23.4976,23.5377,23.4976,23.5377,20720.0
2016-05-03 11:15:00,29.36,29.39,29.33,29.33,31372.0,23.5377,23.5617,23.5136,23.5136,31372.0
2016-05-03 11:20:00,29.34,29.34,29.25,29.25,28476.0,23.5216,23.5216,23.4495,23.4495,28476.0
2016-05-03 11:25:00,29.27,29.35,29.27,29.35,12884.0,23.4655,23.5296,23.4655,23.5296,12884.0
2016-05-03 11:30:00,29.36,29.38,29.34,29.38,35370.0,23.5377,23.5537,23.5216,23.5537,35370.0
2016-05-03 11:35:00,29.38,29.42,29.36,29.41,47366.0,23.5537,23.5858,23.5377,23.5777,47366.0
2016-05-03 11:40:00,29.42,29.53,29.42,29.53,13424.0,23.5858,23.6739,23.5858,23.6739,13424.0
2016-05-03 11:45:00,29.53,29.61,29.53,29.6,11694.0,23.6739,23.7381,23.6739,23.7301,11694.0
2016-05-03 11:50:00,29.61,29.65,29.6,29.62,10638.0,23.7381,23.7701,23.7301,23.7461,10638.0
2016-05-03 11:55:00,29.62,29.66,29.61,29.63,11716.0,23.7461,23.7782,23.7381,23.7541,11716.0
2016-05-03 12:00:00,29.63,29.63,29.58,29.59,9230.0,23.7541,23.7541,23.714,23.722,9230.0
2016-05-03 12:05:00,29.59,29.61,29.57,29.61,6990.0,23.722,23.7381,23.706,23.7381,6990.0
2016-05-03 12:10:00,29.6,29.6,29.55,29.55,16998.0,23.7301,23.7301,23.69,23.69,16998.0
2016-05-03 12:15:00,29.55,29.57,29.55,29.57,4800.0,23.69,23.706,23.69,23.706,4800.0
2016-05-03 12:20:00,29.58,29.59,29.55,29.55,10766.0,23.714,23.722,23.69,23.69,10766.0
2016-05-03 12:25:00,29.56,29.6,29.56,29.58,7000.0,23.698,23.7301,23.698,23.714,7000.0
2016-05-03 12:30:00,29.58,29.61,29.55,29.55,30610.0,23.714,23.7381,23.69,23.69,30610.0
2016-05-03 12:35:00,29.55,29.55,29.53,29.53,9200.0,23.69,23.69,23.6739,23.6739,9200.0
2016-05-03 12:40:00,29.53,29.58,29.53,29.56,6654.0,23.6739,23.714,23.6739,23.698,6654.0
2016-05-03 12:45:00,29.56,29.58,29.54,29.58,5630.0,23.698,23.714,23.682,23.714,5630.0
2016-05-03 12:50:00,29.59,29.6,29.56,29.57,10410.0,23.722,23.7301,23.698,23.706,10410.0
2016-05-03 12:55:00,29.58,29.59,29.57,29.58,7288.0,23.714,23.722,23.706,23.714,7288.0
2016-05-03 13:00:00,29.58,29.58,29.54,29.55,5500.0,23.714,23.714,23.682,23.69,5500.0
2016-05-03 13:05:00,29.55,29.6,29.54,29.59,11814.0,23.69,23.7301,23.682,23.722,11814.0
2016-05-03 13:10:00,29.59,29.59,29.57,29.57,15410.0,23.722,23.722,23.706,23.706,15410.0
2016-05-03 13:15:00,29.58,29.6,29.57,29.6,7214.0,23.714,23.7301,23.706,23.7301,7214.0
2016-05-03 13:20:00,29.59,29.6,29.57,29.58,9086.0,23.722,23.7301,23.706,23.714,9086.0
2016-05-03 13:25:00,29.58,29.6,29.57,29.6,5204.0,23.714,23.7301,23.706,23.7301,5204.0
2016-05-03 13:30:00,29.6,29.6,29.58,29.59,20276.0,23.7301,23.7301,23.714,23.722,20276.0
2016-05-03 13:35:00,29.6,29.6,29.58,29.6,9188.0,23.7301,23.7301,23.714,23.7301,9188.0
2016-05-03 13:40:00,29.6,29.62,29.6,29.61,19838.0,23.7301,23.7461,23.7301,23.7381,19838.0
2016-05-03 13:45:00,29.62,29.62,29.59,29.6,14480.0,23.7461,23.7461,23.722,23.7301,14480.0
2016-05-03 13:50:00,29.6,29.62,29.6,29.6,6028.0,23.7301,23.7461,23.7301,23.7301,6028.0
2016-05-03 13:55:00,29.6,29.6,29.56,29.56,6630.0,23.7301,23.7301,23.698,23.698,6630.0
2016-05-03 14:00:00,29.56,29.56,29.53,29.55,5600.0,23.698,23.698,23.6739,23.69,5600.0
2016-05-03 14:05:00,29.55,29.57,29.55,29.57,3242.0,23.69,23.706,23.69,23.706,3242.0
2016-05-03 14:10:00,29.57,29.57,29.5,29.51,13472.0,23.706,23.706,23.6499,23.6579,13472.0
2016-05-03 14:15:00,29.51,29.52,29.43,29.43,50042.0,23.6579,23.6659,23.5938,23.5938,50042.0
2016-05-03 14:20:00,29.43,29.44,29.39,29.42,8766.0,23.5938,23.6018,23.5617,23.5858,8766.0
2016-05-03 14:25:00,29.41,29.44,29.4,29.44,20698.0,23.5777,23.6018,23.5697,23.6018,20698.0
2016-05-03 14:30:00,29.45,29.49,29.44,29.46,16328.0,23.6098,23.6419,23.6018,23.6178,16328.0
2016-05-03 14:35:00,29.47,29.49,29.47,29.47,10126.0,23.6258,23.6419,23.6258,23.6258,10126.0
2016-05-03 14:40:00,29.46,29.46,29.44,29.45,10014.0,23.6178,23.6178,23.6018,23.6098,10014.0
2016-05-03 14:45:00,29.45,29.45,29.39,29.39,17208.0,23.6098,23.6098,23.5617,23.5617,17208.0
2016-05-03 14:50:00,29.38,29.39,29.38,29.39,10600.0,23.5537,23.5617,23.5537,23.5617,10600.0
2016-05-03 14:55:00,29.4,29.42,29.37,29.4,36154.0,23.5697,23.5858,23.5457,23.5697,36154.0
2016-05-03 15:00:00,29.41,29.43,29.37,29.38,26200.0,23.5777,23.5938,23.5457,23.5537,26200.0
2016-05-03 15:05:00,29.38,29.45,29.38,29.44,17436.0,23.5537,23.6098,23.5537,23.6018,17436.0
2016-05-03 15:10:00,29.44,29.44,29.41,29.41,11140.0,23.6018,23.6018,23.5777,23.5777,11140.0
2016-05-03 15:15:00,29.41,29.43,29.41,29.43,11600.0,23.5777,23.5938,23.5777,23.5938,11600.0
2016-05-03 15:20:00,29.43,29.44,29.38,29.4,24914.0,23.5938,23.6018,23.5537,23.5697,24914.0
2016-05-03 15:25:00,29.4,29.43,29.4,29.41,16096.0,23.5697,23.5938,23.5697,23.5777,16096.0
2016-05-03 15:30:00,29.41,29.41,29.38,29.38,38070.0,23.5777,23.5777,23.5537,23.5537,38070.0
2016-05-03 15:35:00,29.39,29.39,29.37,29.38,41726.0,23.5617,23.5617,23.5457,23.5537,41726.0
2016-05-03 15:40:00,29.38,29.4,29.36,29.37,47960.0,23.5537,23.5697,23.5377,23.5457,47960.0
2016-05-03 15:45:00,29.36,29.41,29.36,29.4,44834.0,23.5377,23.5777,23.5377,23.5697,44834.0
2016-05-03 15:50:00,29.4,29.41,29.38,29.4,59652.0,23.5697,23.5777,23.5537,23.5697,59652.0
2016-05-03 15:55:00,29.4,29.41,29.38,29.39,86448.0,23.5697,23.5777,23.5537,23.5617,86448.0
2016-05-04 09:30:00,29.16,29.33,29.12,29.14,8148.0,23.3773,23.5136,23.3452,23.3613,8148.0
2016-05-04 09:35:00,29.13,29.24,29.11,29.2,7658.0,23.3533,23.4415,23.3372,23.4094,7658.0
2016-05-04 09:40:00,29.23,29.23,29.11,29.17,14028.0,23.4334,23.4334,23.3372,23.3853,14028.0
2016-05-04 09:45:00,29.2,29.43,29.18,29.4,12976.0,23.4094,23.5938,23.3933,23.5697,12976.0
2016-05-04 09:50:00,29.49,29.53,29.46,29.49,24000.0,23.6419,23.6739,23.6178,23.6419,24000.0
2016-05-04 09:55:00,29.52,29.64,29.52,29.61,41014.0,23.6659,23.7621,23.6659,23.7381,41014.0
2016-05-04 10:00:00,29.61,29.68,29.56,29.59,23952.0,23.7381,23.7942,23.698,23.722,23952.0
2016-05-04 10:05:00,29.59,29.61,29.52,29.55,12510.0,23.722,23.7381,23.6659,23.69,12510.0
2016-05-04 10:10:00,29.57,29.73,29.57,29.64,37464.0,23.706,23.8343,23.706,23.7621,37464.0
2016-05-04 10:15:00,29.65,29.65,29.59,29.63,22302.0,23.7701,23.7701,23.722,23.7541,22302.0
2016-05-04 10:20:00,29.62,29.62,29.52,29.55,11400.0,23.7461,23.7461,23.6659,23.69,11400.0
2016-05-04 10:25:00,29.54,29.57,29.51,29.53,9926.0,23.682,23.706,23.6579,23.6739,9926.0
2016-05-04 10:30:00,29.5,29.53,29.43,29.45,16648.0,23.6499,23.6739,23.5938,23.6098,16648.0
2016-05-04 10:35:00,29.43,29.47,29.41,29.45,13128.0,23.5938,23.6258,23.5777,23.6098,13128.0
2016-05-04 10:40:00,29.45,29.49,29.41,29.42,13930.0,23.6098,23.6419,23.5777,23.5858,13930.0
2016-05-04 10:45:00,29.42,29.44,29.39,29.43,22014.0,23.5858,23.6018,23.5617,23.5938,22014.0
2016-05-04 10:50:00,29.43,29.5,29.42,29.5,14890.0,23.5938,23.6499,23.5858,23.6499,14890.0
2016-05-04 10:55:00,29.5,29.52,29.48,29.5,23776.0,23.6499,23.6659,23.6339,23.6499,23776.0
2016-05-04 11:00:00,29.5,29.52,29.48,29.52,24020.0,23.6499,23.6659,23.6339,23.6659,24020.0
2016-05-04 11:05:00,29.52,29.53,29.44,29.44,14672.0,23.6659,23.6739,23.6018,23.6018,14672.0
2016-05-04 11:10:00,29.43,29.45,29.38,29.42,15440.0,23.5938,23.6098,23.5537,23.5858,15440.0
2016-05-04 11:15:00,29.4,29.42,29.35,29.35,9090.0,23.5697,23.5858,23.5296,23.5296,9090.0
2016-05-04 11:20:00,29.36,29.38,29.33,29.38,15164.0,23.5377,23.5537,23.5136,23.5537,15164.0
2016-05-04 11:25:00,29.37,29.38,29.33,29.38,21650.0,23.5457,23.5537,23.5136,23.5537,21650.0
2016-05-04 11:30:00,29.38,29.44,29.36,29.43,10588.0,23.5537,23.6018,23.5377,23.5938,10588.0
2016-05-04 11:35:00,29.45,29.5,29.45,29.49,20116.0,23.6098,23.6499,23.6098,23.6419,20116.0
2016-05-04 11:40:00,29.48,29.5,29.46,29.47,7800.0,23.6339,23.6499,23.6178,23.6258,7800.0
2016-05-04 11:45:00,29.46,29.5,29.44,29.5,6200.0,23.6178,23.6499,23.6018,23.6499,6200.0
2016-05-04 11:50:00,29.48,29.48,29.43,29.44,8610.0,23.6339,23.6339,23.5938,23.6018,8610.0
2016-05-04 11:55:00,29.45,29.48,29.44,29.45,14184.0,23.6098,23.6339,23.6018,23.6098,14184.0
2016-05-04 12:00:00,29.46,29.47,29.43,29.44,14600.0,23.6178,23.6258,23.5938,23.6018,14600.0
2016-05-04 12:05:00,29.44,29.46,29.41,29.43,15276.0,23.6018,23.6178,23.5777,23.5938,15276.0
2016-05-04 12:10:00,29.44,29.45,29.42,29.45,5810.0,23.6018,23.6098,23.5858,23.6098,5810.0
2016-05-04 12:15:00,29.46,29.46,29.41,29.41,13000.0,23.6178,23.6178,23.5777,23.5777,13000.0
2016-05-04 12:20:00,29.4,29.5,29.38,29.44,57448.0,23.5697,23.6499,23.5537,23.6018,57448.0
2016-05-04 12:25:00,29.44,29.44,29.36,29.38,28440.0,23.6018,23.6018,23.5377,23.5537,28440.0
2016-05-04 12:30:00,29.38,29.42,29.38,29.42,8024.0,23.5537,23.5858,23.5537,23.5858,8024.0
2016-05-04 12:35:00,29.42,29.42,29.36,29.36,30422.0,23.5858,23.5858,23.5377,23.5377,30422.0
2016-05-04 12:40:00,29.37,29.38,29.35,29.37,13400.0,23.5457,23.5537,23.5296,23.5457,13400.0
2016-05-04 12:45:00,29.37,29.38,29.35,29.36,18400.0,23.5457,23.5537,23.5296,23.5377,18400.0
2016-05-04 12:50:00,29.35,29.36,29.32,29.36,11216.0,23.5296,23.5377,23.5056,23.5377,11216.0
2016-05-04 12:55:00,29.35,29.36,29.32,29.32,24276.0,23.5296,23.5377,23.5056,23.5056,24276.0
2016-05-04 13:00:00,29.32,29.34,29.31,29.33,22232.0,23.5056,23.5216,23.4976,23.5136,22232.0
2016-05-04 13:05:00,29.33,29.34,29.29,29.29,20200.0,23.5136,23.5216,23.4815,23.4815,20200.0
2016-05-04 13:10:00,29.29,29.29,29.25,29.26,13864.0,23.4815,23.4815,23.4495,23.4575,13864.0
2016-05-04 13:15:00,29.27,29.33,29.25,29.33,19000.0,23.4655,23.5136,23.4495,23.5136,19000.0
2016-05-04 13:20:00,29.33,29.33,29.31,29.33,19890.0,23.5136,23.5136,23.4976,23.5136,19890.0
2016-05-04 13:25:00,29.32,29.33,29.29,29.32,13540.0,23.5056,23.5136,23.4815,23.5056,13540.0
2016-05-04 13:30:00,29.32,29.35,29.32,29.34,8290.0,23.5056,23.5296,23.5056,23.5216,8290.0
2016-05-04 13:35:00,29.34,29.35,29.33,29.33,20002.0,23.5216,23.5296,23.5136,23.5136,20002.0
2016-05-04 13:40:00,29.32,29.35,29.3,29.34,17148.0,23.5056,23.5296,23.4896,23.5216,17148.0
2016-05-04 13:45:00,29.33,29.33,29.29,29.31,19102.0,23.5136,23.5136,23.4815,23.4976,19102.0
2016-05-04 13:50:00,29.3,29.33,29.28,29.28,28580.0,23.4896,23.5136,23.4735,23.4735,28580.0
2016-05-04 13:55:00,29.28,29.28,29.23,29.26,21550.0,23.4735,23.4735,23.4334,23.4575,21550.0
2016-05-04 14:00:00,29.25,29.25,29.23,29.25,11200.0,23.4495,23.4495,23.4334,23.4495,11200.0
2016-05-04 14:05:00,29.24,29.25,29.18,29.19,19246.0,23.4415,23.4495,23.3933,23.4014,19246.0
2016-05-04 14:10:00,29.21,29.22,29.2,29.21,11520.0,23.4174,23.4254,23.4094,23.4174,11520.0
2016-05-04 14:15:00,29.22,29.22,29.2,29.21,17940.0,23.4254,23.4254,23.4094,23.4174,17940.0
2016-05-04 14:20:00,29.2,29.28,29.2,29.28,14382.0,23.4094,23.4735,23.4094,23.4735,14382.0
2016-05-04 14:25:00,29.28,29.35,29.27,29.35,22314.0,23.4735,23.5296,23.4655,23.5296,22314.0
2016-05-04 14:30:00,29.35,29.35,29.31,29.31,20772.0,23.5296,23.5296,23.4976,23.4976,20772.0
2016-05-04 14:35:00,29.31,29.32,29.29,29.3,14396.0,23.4976,23.5056,23.4815,23.4896,14396.0
2016-05-04 14:40:00,29.3,29.32,29.25,29.25,61742.0,23.4896,23.5056,23.4495,23.4495,61742.0
2016-05-04 14:45:00,29.25,29.3,29.25,29.3,10792.0,23.4495,23.4896,23.4495,23.4896,10792.0
2016-05-04 14:50:00,29.3,29.33,29.29,29.29,22414.0,23.4896,23.5136,23.4815,23.4815,22414.0
2016-05-04 14:55:00,29.29,29.29,29.28,29.28,10000.0,23.4815,23.4815,23.4735,23.4735,10000.0
2016-05-04 15:00:00,29.29,29.29,29.26,29.26,11290.0,23.4815,23.4815,23.4575,23.4575,11290.0
2016-05-04 15:05:00,29.27,29.29,29.25,29.29,14288.0,23.4655,23.4815,23.4495,23.4815,14288.0
2016-05-04 15:10:00,29.29,29.3,29.27,29.3,11798.0,23.4815,23.4896,23.4655,23.4896,11798.0
2016-05-04 15:15:00,29.3,29.3,29.29,29.3,19866.0,23.4896,23.4896,23.4815,23.4896,19866.0
2016-05-04 15:20:00,29.29,29.33,29.29,29.33,30244.0,23.4815,23.5136,23.4815,23.5136,30244.0
2016-05-04 15:25:00,29.34,29.36,29.33,29.36,31208.0,23.5216,23.5377,23.5136,23.5377,31208.0
2016-05-04 15:30:00,29.36,29.37,29.34,29.37,24826.0,23.5377,23.5457,23.5216,23.5457,24826.0
2016-05-04 15:35:00,29.36,29.38,29.34,29.37,32104.0,23.5377,23.5537,23.5216,23.5457,32104.0
2016-05-04 15:40:00,29.37,29.39,29.36,29.38,32976.0,23.5457,23.5617,23.5377,23.5537,32976.0
2016-05-04 15:45:00,29.37,29.39,29.36,29.36,36108.0,23.5457,23.5617,23.5377,23.5377,36108.0
2016-05-04 15:50:00,29.36,29.36,29.34,29.35,38156.0,23.5377,23.5377,23.5216,23.5296,38156.0
2016-05-04 15:55:00,29.35,29.35,29.29,29.3,85240.0,23.5296,23.5296,23.4815,23.4896,85240.0
2016-05-05 09:30:00,29.27,29.33,29.11,29.25,21028.0,23.4655,23.5136,23.3372,23.4495,21028.0
2016-05-05 09:35:00,29.24,29.28,29.17,29.28,24706.0,23.4415,23.4735,23.3853,23.4735,24706.0
2016-05-05 09:40:00,29.3,29.31,29.05,29.09,52614.0,23.4896,23.4976,23.2891,23.3212,52614.0
2016-05-05 09:45:00,29.09,29.28,29.07,29.28,22422.0,23.3212,23.4735,23.3052,23.4735,22422.0
2016-05-05 09:50:00,29.29,29.42,29.28,29.34,23640.0,23.4815,23.5858,23.4735,23.5216,23640.0
2016-05-05 09:55:00,29.36,29.44,29.36,29.38,19378.0,23.5377,23.6018,23.5377,23.5537,19378.0
2016-05-05 10:00:00,29.38,29.49,29.36,29.49,16920.0,23.5537,23.6419,23.5377,23.6419,16920.0
2016-05-05 10:05:00,29.49,29.5,29.43,29.43,14466.0,23.6419,23.6499,23.5938,23.5938,14466.0
2016-05-05 10:10:00,29.43,29.55,29.43,29.55,57060.0,23.5938,23.69,23.5938,23.69,57060.0
2016-05-05 10:15:00,29.54,29.58,29.43,29.44,32800.0,23.682,23.714,23.5938,23.6018,32800.0
2016-05-05 10:20:00,29.43,29.48,29.28,29.31,25550.0,23.5938,23.6339,23.4735,23.4976,25550.0
2016-05-05 10:25:00,29.31,29.32,29.13,29.13,50444.0,23.4976,23.5056,23.3533,23.3533,50444.0
2016-05-05 10:30:00,29.15,29.21,29.14,29.18,34052.0,23.3693,23.4174,23.3613,23.3933,34052.0
2016-05-05 10:35:00,29.17,29.21,29.08,29.1,39906.0,23.3853,23.4174,23.3132,23.3292,39906.0
2016-05-05 10:40:00,29.09,29.1,29.03,29.08,32962.0,23.3212,23.3292,23.2731,23.3132,32962.0
2016-05-05 10:45:00,29.1,29.13,29.06,29.12,12040.0,23.3292,23.3533,23.2971,23.3452,12040.0
2016-05-05 10:50:00,29.13,29.19,29.13,29.19,23600.0,23.3533,23.4014,23.3533,23.4014,23600.0
2016-05-05 10:55:00,29.24,29.31,29.21,29.24,25852.0,23.4415,23.4976,23.4174,23.4415,25852.0
2016-05-05 11:00:00,29.24,29.27,29.17,29.24,24556.0,23.4415,23.4655,23.3853,23.4415,24556.0
2016-05-05 11:05:00,29.25,29.26,29.22,29.24,18190.0,23.4495,23.4575,23.4254,23.4415,18190.0
2016-05-05 11:10:00,29.23,29.23,29.12,29.13,20118.0,23.4334,23.4334,23.3452,23.3533,20118.0
2016-05-05 11:15:00,29.14,29.23,29.14,29.2,25500.0,23.3613,23.4334,23.3613,23.4094,25500.0
2016-05-05 11:20:00,29.19,29.21,29.14,29.15,18400.0,23.4014,23.4174,23.3613,23.3693,18400.0
2016-05-05 11:25:00,29.16,29.16,29.13,29.15,13794.0,23.3773,23.3773,23.3533,23.3693,13794.0
2016-05-05 11:30:00,29.15,29.16,29.13,29.14,12032.0,23.3693,23.3773,23.3533,23.3613,12032.0
2016-05-05 11:35:00,29.15,29.2,29.15,29.17,13400.0,23.3693,23.4094,23.3693,23.3853,13400.0
2016-05-05 11:40:00,29.19,29.24,29.19,29.19,32468.0,23.4014,23.4415,23.4014,23.4014,32468.0
2016-05-05 11:45:00,29.2,29.21,29.15,29.15,22980.0,23.4094,23.4174,23.3693,23.3693,22980.0
2016-05-05 11:50:00,29.14,29.18,29.14,29.16,18800.0,23.3613,23.3933,23.3613,23.3773,18800.0
2016-05-05 11:55:00,29.15,29.18,29.15,29.15,19300.0,23.3693,23.3933,23.3693,23.3693,19300.0
2016-05-05 12:00:00,29.15,29.17,29.15,29.17,12672.0,23.3693,23.3853,23.3693,23.3853,12672.0
2016-05-05 12:05:00,29.18,29.18,29.1,29.11,22000.0,23.3933,23.3933,23.3292,23.3372,22000.0
2016-05-05 12:10:00,29.11,29.15,29.11,29.14,11600.0,23.3372,23.3693,23.3372,23.3613,11600.0
2016-05-05 12:15:00,29.14,29.16,29.12,29.13,13508.0,23.3613,23.3773,23.3452,23.3533,13508.0
2016-05-05 12:20:00,29.14,29.15,29.14,29.15,6400.0,23.3613,23.3693,23.3613,23.3693,6400.0
2016-05-05 12:25:00,29.15,29.15,29.13,29.13,8744.0,23.3693,23.3693,23.3533,23.3533,8744.0
2016-05-05 12:30:00,29.14,29.18,29.14,29.18,49512.0,23.3613,23.3933,23.3613,23.3933,49512.0
2016-05-05 12:35:00,29.17,29.18,29.15,29.16,38942.0,23.3853,23.3933,23.3693,23.3773,38942.0
2016-05-05 12:40:00,29.17,29.18,29.15,29.18,41396.0,23.3853,23.3933,23.3693,23.3933,41396.0
2016-05-05 12:45:00,29.18,29.2,29.16,29.17,55922.0,23.3933,23.4094,23.3773,23.3853,55922.0
2016-05-05 12:50:00,29.19,29.21,29.17,29.2,40138.0,23.4014,23.4174,23.3853,23.4094,40138.0
2016-05-05 12:55:00,29.19,29.2,29.16,29.19,27868.0,23.4014,23.4094,23.3773,23.4014,27868.0
2016-05-05 13:00:00,29.18,29.2,29.16,29.18,20386.0,23.3933,23.4094,23.3773,23.3933,20386.0
2016-05-05 13:05:00,29.2,29.2,29.15,29.16,33602.0,23.4094,23.4094,23.3693,23.3773,33602.0
2016-05-05 13:10:00,29.12,29.14,29.08,29.08,17410.0,23.3452,23.3613,23.3132,23.3132,17410.0
2016-05-05 13:15:00,29.09,29.1,29.08,29.1,6224.0,23.3212,23.3292,23.3132,23.3292,6224.0
2016-05-05 13:20:00,29.1,29.1,29.05,29.05,14516.0,23.3292,23.3292,23.2891,23.2891,14516.0
2016-05-05 13:25:00,29.04,29.04,29.0,29.0,4846.0,23.2811,23.2811,23.249,23.249,4846.0
2016-05-05 13:30:00,29.0,29.05,29.0,29.02,9100.0,23.249,23.2891,23.249,23.2651,9100.0
2016-05-05 13:35:00,29.03,29.03,29.0,29.02,11812.0,23.2731,23.2731,23.249,23.2651,11812.0
2016-05-05 13:40:00,29.02,29.03,28.95,28.95,35958.0,23.2651,23.2731,23.209,23.209,35958.0
2016-05-05 13:45:00,28.95,29.0,28.93,29.0,22850.0,23.209,23.249,23.1929,23.249,22850.0
2016-05-05 13:50:00,28.99,29.0,28.98,28.99,5600.0,23.241,23.249,23.233,23.241,5600.0
2016-05-05 13:55:00,29.02,29.06,29.02,29.04,12266.0,23.2651,23.2971,23.2651,23.2811,12266.0
2016-05-05 14:00:00,29.04,29.06,28.99,29.06,16832.0,23.2811,23.2971,23.241,23.2971,16832.0
2016-05-05 14:05:00,29.08,29.08,29.0,29.08,31438.0,23.3132,23.3132,23.249,23.3132,31438.0
2016-05-05 14:10:00,29.09,29.1,29.08,29.09,12832.0,23.3212,23.3292,23.3132,23.3212,12832.0
2016-05-05 14:15:00,29.09,29.09,29.04,29.04,19400.0,23.3212,23.3212,23.2811,23.2811,19400.0
2016-05-05 14:20:00,29.03,29.05,29.0,29.0,37116.0,23.2731,23.2891,23.249,23.249,37116.0
2016-05-05 14:25:00,29.0,29.01,28.99,29.0,6718.0,23.249,23.2571,23.241,23.249,6718.0
2016-05-05 14:30:00,29.0,29.0,28.97,29.0,28502.0,23.249,23.249,23.225,23.249,28502.0
2016-05-05 14:35:00,29.0,29.0,28.95,28.95,38042.0,23.249,23.249,23.209,23.209,38042.0
2016-05-05 14:40:00,28.95,29.03,28.95,29.0,12280.0,23.209,23.2731,23.209,23.249,12280.0
2016-05-05 14:45:00,29.0,29.0,28.97,29.0,20486.0,23.249,23.249,23.225,23.249,20486.0
2016-05-05 14:50:00,29.0,29.0,29.0,29.0,9000.0,23.249,23.249,23.249,23.249,9000.0
2016-05-05 14:55:00,29.0,29.0,28.99,28.99,15552.0,23.249,23.249,23.241,23.241,15552.0
2016-05-05 15:00:00,28.98,29.0,28.96,28.98,35190.0,23.233,23.249,23.217,23.233,35190.0
2016-05-05 15:05:00,28.98,29.0,28.98,29.0,28614.0,23.233,23.249,23.233,23.249,28614.0
2016-05-05 15:10:00,29.0,29.03,29.0,29.02,16880.0,23.249,23.2731,23.249,23.2651,16880.0
2016-05-05 15:15:00,29.02,29.02,28.99,29.0,24718.0,23.2651,23.2651,23.241,23.249,24718.0
2016-05-05 15:20:00,29.0,29.0,29.0,29.0,12824.0,23.249,23.249,23.249,23.249,12824.0
2016-05-05 15:25:00,29.01,29.01,28.99,29.0,45370.0,23.2571,23.2571,23.241,23.249,45370.0
2016-05-05 15:30:00,29.0,29.0,28.99,29.0,20980.0,23.249,23.249,23.241,23.249,20980.0
2016-05-05 15:35:00,29.0,29.0,28.98,28.99,36062.0,23.249,23.249,23.233,23.241,36062.0
2016-05-05 15:40:00,28.99,29.02,28.99,29.0,48810.0,23.241,23.2651,23.241,23.249,48810.0
2016-05-05 15:45:00,28.99,29.02,28.98,29.0,57256.0,23.241,23.2651,23.233,23.249,57256.0
2016-05-05 15:50:00,29.0,29.02,28.99,29.0,51020.0,23.249,23.2651,23.241,23.249,51020.0
2016-05-05 15:55:00,29.0,29.0,28.95,28.97,94344.0,23.249,23.249,23.209,23.225,94344.0
2016-05-06 09:30:00,28.86,28.86,28.72,28.83,9644.0,23.1368,23.1368,23.0246,23.1128,9644.0
2016-05-06 09:35:00,28.9,29.04,28.83,28.91,14330.0,23.1689,23.2811,23.1128,23.1769,14330.0
2016-05-06 09:40:00,28.86,28.95,28.86,28.95,7606.0,23.1368,23.209,23.1368,23.209,7606.0
2016-05-06 09:45:00,29.0,29.04,28.95,28.95,16564.0,23.249,23.2811,23.209,23.209,16564.0
2016-05-06 09:50:00,28.91,28.93,28.81,28.83,13266.0,23.1769,23.1929,23.0967,23.1128,13266.0
2016-05-06 09:55:00,28.85,28.88,28.77,28.77,12246.0,23.1288,23.1528,23.0647,23.0647,12246.0
2016-05-06 10:00:00,28.77,28.9,28.75,28.87,10430.0,23.0647,23.1689,23.0486,23.1448,10430.0
2016-05-06 10:05:00,28.88,28.93,28.86,28.9,26738.0,23.1528,23.1929,23.1368,23.1689,26738.0
2016-05-06 10:10:00,28.93,28.95,28.86,28.87,33390.0,23.1929,23.209,23.1368,23.1448,33390.0
2016-05-06 10:15:00,28.86,28.92,28.83,28.86,25800.0,23.1368,23.1849,23.1128,23.1368,25800.0
2016-05-06 10:20:00,28.86,28.9,28.77,28.78,25670.0,23.1368,23.1689,23.0647,23.0727,25670.0
2016-05-06 10:25:00,28.75,28.88,28.75,28.88,23520.0,23.0486,23.1528,23.0486,23.1528,23520.0
2016-05-06 10:30:00,28.85,28.88,28.8,28.81,36004.0,23.1288,23.1528,23.0887,23.0967,36004.0
2016-05-06 10:35:00,28.79,28.8,28.6,28.6,39756.0,23.0807,23.0887,22.9284,22.9284,39756.0
2016-05-06 10:40:00,28.61,28.63,28.59,28.63,11188.0,22.9364,22.9524,22.9204,22.9524,11188.0
2016-05-06 10:45:00,28.61,28.64,28.53,28.57,46774.0,22.9364,22.9604,22.8722,22.9043,46774.0
2016-05-06 10:50:00,28.57,28.61,28.53,28.55,37808.0,22.9043,22.9364,22.8722,22.8883,37808.0
2016-05-06 10:55:00,28.55,28.62,28.55,28.62,13600.0,22.8883,22.9444,22.8883,22.9444,13600.0
2016-05-06 11:00:00,28.63,28.68,28.63,28.67,24400.0,22.9524,22.9925,22.9524,22.9845,24400.0
2016-05-06 11:05:00,28.67,28.7,28.64,28.64,23210.0,22.9845,23.0085,22.9604,22.9604,23210.0
2016-05-06 11:10:00,28.65,28.68,28.61,28.63,27532.0,22.9685,22.9925,22.9364,22.9524,27532.0
2016-05-06 11:15:00,28.64,28.7,28.63,28.68,15208.0,22.9604,23.0085,22.9524,22.9925,15208.0
2016-05-06 11:20:00,28.7,28.7,28.66,28.66,23000.0,23.0085,23.0085,22.9765,22.9765,23000.0
2016-05-06 11:25:00,28.66,28.68,28.62,28.63,24968.0,22.9765,22.9925,22.9444,22.9524,24968.0
2016-05-06 11:30:00,28.62,28.63,28.61,28.61,16400.0,22.9444,22.9524,22.9364,22.9364,16400.0
2016-05-06 11:35:00,28.63,28.63,28.57,28.58,23460.0,22.9524,22.9524,22.9043,22.9123,23460.0
2016-05-06 11:40:00,28.58,28.58,28.5,28.5,24308.0,22.9123,22.9123,22.8482,22.8482,24308.0
2016-05-06 11:45:00,28.51,28.56,28.5,28.54,21984.0,22.8562,22.8963,22.8482,22.8803,21984.0
2016-05-06 11:50:00,28.55,28.55,28.42,28.43,118170.0,22.8883,22.8883,22.7841,22.7921,118170.0
2016-05-06 11:55:00,28.44,28.55,28.43,28.54,10008.0,22.8001,22.8883,22.7921,22.8803,10008.0
2016-05-06 12:00:00,28.56,28.59,28.55,28.59,11360.0,22.8963,22.9204,22.8883,22.9204,11360.0
2016-05-06 12:05:00,28.59,28.64,28.58,28.63,17562.0,22.9204,22.9604,22.9123,22.9524,17562.0
2016-05-06 12:10:00,28.62,28.63,28.61,28.63,23726.0,22.9444,22.9524,22.9364,22.9524,23726.0
2016-05-06 12:15:00,28.62,28.63,28.58,28.58,23946.0,22.9444,22.9524,22.9123,22.9123,23946.0
2016-05-06 12:20:00,28.58,28.61,28.57,28.61,14104.0,22.9123,22.9364,22.9043,22.9364,14104.0
2016-05-06 12:25:00,28.61,28.61,28.6,28.61,8920.0,22.9364,22.9364,22.9284,22.9364,8920.0
2016-05-06 12:30:00,28.61,28.61,28.52,28.52,33782.0,22.9364,22.9364,22.8642,22.8642,33782.0
2016-05-06 12:35:00,28.54,28.55,28.52,28.53,26756.0,22.8803,22.8883,22.8642,22.8722,26756.0
2016-05-06 12:40:00,28.53,28.56,28.53,28.55,12546.0,22.8722,22.8963,22.8722,22.8883,12546.0
2016-05-06 12:45:00,28.55,28.55,28.51,28.52,43174.0,22.8883,22.8883,22.8562,22.8642,43174.0
2016-05-06 12:50:00,28.52,28.53,28.47,28.5,41744.0,22.8642,22.8722,22.8241,22.8482,41744.0
2016-05-06 12:55:00,28.5,28.57,28.5,28.54,17400.0,22.8482,22.9043,22.8482,22.8803,17400.0
2016-05-06 13:00:00,28.54,28.55,28.5,28.5,47716.0,22.8803,22.8883,22.8482,22.8482,47716.0
2016-05-06 13:05:00,28.51,28.53,28.48,28.5,30514.0,22.8562,22.8722,22.8322,22.8482,30514.0
2016-05-06 13:10:00,28.5,28.53,28.5,28.52,32202.0,22.8482,22.8722,22.8482,22.8642,32202.0
2016-05-06 13:15:00,28.53,28.53,28.5,28.5,22400.0,22.8722,22.8722,22.8482,22.8482,22400.0
2016-05-06 13:20:00,28.5,28.53,28.48,28.53,188210.0,22.8482,22.8722,22.8322,22.8722,188210.0
2016-05-06 13:25:00,28.53,28.58,28.53,28.56,76128.0,22.8722,22.9123,22.8722,22.8963,76128.0
2016-05-06 13:30:00,28.57,28.59,28.53,28.56,53990.0,22.9043,22.9204,22.8722,22.8963,53990.0
2016-05-06 13:35:00,28.56,28.59,28.54,28.57,66286.0,22.8963,22.9204,22.8803,22.9043,66286.0
2016-05-06 13:40:00,28.58,28.59,28.54,28.57,70308.0,22.9123,22.9204,22.8803,22.9043,70308.0
2016-05-06 13:45:00,28.58,28.58,28.56,28.58,24854.0,22.9123,22.9123,22.8963,22.9123,24854.0
2016-05-06 13:50:00,28.57,28.58,28.55,28.57,35004.0,22.9043,22.9123,22.8883,22.9043,35004.0
2016-05-06 13:55:00,28.57,28.61,28.56,28.61,21182.0,22.9043,22.9364,22.8963,22.9364,21182.0
2016-05-06 14:00:00,28.61,28.68,28.61,28.64,44594.0,22.9364,22.9925,22.9364,22.9604,44594.0
2016-05-06 14:05:00,28.64,28.81,28.63,28.78,157044.0,22.9604,23.0967,22.9524,23.0727,157044.0
2016-05-06 14:10:00,28.79,28.83,28.78,28.83,11514.0,23.0807,23.1128,23.0727,23.1128,11514.0
2016-05-06 14:15:00,28.83,28.85,28.83,28.84,13596.0,23.1128,23.1288,23.1128,23.1208,13596.0
2016-05-06 14:20:00,28.86,28.86,28.79,28.79,20274.0,23.1368,23.1368,23.0807,23.0807,20274.0
2016-05-06 14:25:00,28.79,28.8,28.78,28.79,19650.0,23.0807,23.0887,23.0727,23.0807,19650.0
2016-05-06 14:30:00,28.8,28.8,28.7,28.7,30324.0,23.0887,23.0887,23.0085,23.0085,30324.0
2016-05-06 14:35:00,28.71,28.73,28.7,28.73,24142.0,23.0166,23.0326,23.0085,23.0326,24142.0
2016-05-06 14:40:00,28.73,28.75,28.71,28.75,31230.0,23.0326,23.0486,23.0166,23.0486,31230.0
2016-05-06 14:45:00,28.76,28.77,28.73,28.74,39268.0,23.0566,23.0647,23.0326,23.0406,39268.0
2016-05-06 14:50:00,28.74,28.75,28.73,28.75,18314.0,23.0406,23.0486,23.0326,23.0486,18314.0
2016-05-06 14:55:00,28.75,28.75,28.72,28.72,21126.0,23.0486,23.0486,23.0246,23.0246,21126.0
2016-05-06 15:00:00,28.72,28.75,28.71,28.71,39168.0,23.0246,23.0486,23.0166,23.0166,39168.0
2016-05-06 15:05:00,28.72,28.74,28.71,28.71,23322.0,23.0246,23.0406,23.0166,23.0166,23322.0
2016-05-06 15:10:00,28.71,28.73,28.7,28.71,24686.0,23.0166,23.0326,23.0085,23.0166,24686.0
2016-05-06 15:15:00,28.7,28.72,28.7,28.72,24772.0,23.0085,23.0246,23.0085,23.0246,24772.0
2016-05-06 15:20:00,28.71,28.73,28.71,28.73,27008.0,23.0166,23.0326,23.0166,23.0326,27008.0
2016-05-06 15:25:00,28.73,28.75,28.71,28.74,88822.0,23.0326,23.0486,23.0166,23.0406,88822.0
2016-05-06 15:30:00,28.74,28.74,28.69,28.71,76516.0,23.0406,23.0406,23.0005,23.0166,76516.0
2016-05-06 15:35:00,28.71,28.73,28.69,28.71,71854.0,23.0166,23.0326,23.0005,23.0166,71854.0
2016-05-06 15:40:00,28.71,28.74,28.71,28.73,63102.0,23.0166,23.0406,23.0166,23.0326,63102.0
2016-05-06 15:45:00,28.73,28.77,28.73,28.76,95042.0,23.0326,23.0647,23.0326,23.0566,95042.0
2016-05-06 15:50:00,28.76,28.77,28.71,28.76,190082.0,23.0566,23.0647,23.0166,23.0566,190082.0
2016-05-06 15:55:00,28.76,28.8,28.74,28.75,153198.0,23.0566,23.0887,23.0406,23.0486,153198.0
2016-05-09 09:30:00,28.75,28.77,28.68,28.75,27440.0,23.0486,23.0647,22.9925,23.0486,27440.0
2016-05-09 09:35:00,28.75,28.85,28.75,28.85,11196.0,23.0486,23.1288,23.0486,23.1288,11196.0
2016-05-09 09:40:00,28.86,28.95,28.86,28.95,7200.0,23.1368,23.209,23.1368,23.209,7200.0
2016-05-09 09:45:00,28.99,28.99,28.9,28.91,36546.0,23.241,23.241,23.1689,23.1769,36546.0
2016-05-09 09:50:00,28.92,29.0,28.88,28.98,13426.0,23.1849,23.249,23.1528,23.233,13426.0
2016-05-09 09:55:00,28.97,29.17,28.96,29.17,17274.0,23.225,23.3853,23.217,23.3853,17274.0
2016-05-09 10:00:00,29.14,29.15,29.02,29.02,23888.0,23.3613,23.3693,23.2651,23.2651,23888.0
2016-05-09 10:05:00,29.03,29.08,29.0,29.06,14090.0,23.2731,23.3132,23.249,23.2971,14090.0
2016-05-09 10:10:00,29.05,29.11,29.04,29.11,20898.0,23.2891,23.3372,23.2811,23.3372,20898.0
2016-05-09 10:15:00,29.13,29.14,29.08,29.11,12520.0,23.3533,23.3613,23.3132,23.3372,12520.0
2016-05-09 10:20:00,29.12,29.16,29.02,29.02,29696.0,23.3452,23.3773,23.2651,23.2651,29696.0
2016-05-09 10:25:00,29.02,29.02,28.89,28.94,52696.0,23.2651,23.2651,23.1609,23.2009,52696.0
2016-05-09 10:30:00,28.94,28.94,28.89,28.91,17556.0,23.2009,23.2009,23.1609,23.1769,17556.0
2016-05-09 10:35:00,28.93,28.96,28.9,28.91,22260.0,23.1929,23.217,23.1689,23.1769,22260.0
2016-05-09 10:40:00,28.92,28.97,28.92,28.92,51002.0,23.1849,23.225,23.1849,23.1849,51002.0
2016-05-09 10:45:00,28.93,28.97,28.9,28.96,98812.0,23.1929,23.225,23.1689,23.217,98812.0
2016-05-09 10:50:00,28.96,28.97,28.93,28.93,52276.0,23.217,23.225,23.1929,23.1929,52276.0
2016-05-09 10:55:00,28.93,28.93,28.89,28.89,16394.0,23.1929,23.1929,23.1609,23.1609,16394.0
2016-05-09 11:00:00,28.92,29.0,28.92,28.94,24650.0,23.1849,23.249,23.1849,23.2009,24650.0
2016-05-09 11:05:00,28.94,28.95,28.83,28.83,16180.0,23.2009,23.209,23.1128,23.1128,16180.0
2016-05-09 11:10:00,28.83,28.84,28.73,28.74,41460.0,23.1128,23.1208,23.0326,23.0406,41460.0
2016-05-09 11:15:00,28.73,28.79,28.7,28.75,25800.0,23.0326,23.0807,23.0085,23.0486,25800.0
2016-05-09 11:20:00,28.76,28.86,28.75,28.84,8600.0,23.0566,23.1368,23.0486,23.1208,8600.0
2016-05-09 11:25:00,28.86,28.9,28.85,28.9,12800.0,23.1368,23.1689,23.1288,23.1689,12800.0
2016-05-09 11:30:00,28.91,28.92,28.85,28.86,22980.0,23.1769,23.1849,23.1288,23.1368,22980.0
2016-05-09 11:35:00,28.86,28.89,28.85,28.89,14448.0,23.1368,23.1609,23.1288,23.1609,14448.0
2016-05-09 11:40:00,28.9,28.93,28.88,28.88,22608.0,23.1689,23.1929,23.1528,23.1528,22608.0
2016-05-09 11:45:00,28.89,28.89,28.84,28.84,73222.0,23.1609,23.1609,23.1208,23.1208,73222.0
2016-05-09 11:50:00,28.85,28.85,28.82,28.85,20310.0,23.1288,23.1288,23.1047,23.1288,20310.0
2016-05-09 11:55:00,28.85,28.86,28.81,28.81,32560.0,23.1288,23.1368,23.0967,23.0967,32560.0
2016-05-09 12:00:00,28.81,28.85,28.81,28.85,23210.0,23.0967,23.1288,23.0967,23.1288,23210.0
2016-05-09 12:05:00,28.86,28.86,28.78,28.79,29522.0,23.1368,23.1368,23.0727,23.0807,29522.0
2016-05-09 12:10:00,28.77,28.85,28.77,28.84,8324.0,23.0647,23.1288,23.0647,23.1208,8324.0
2016-05-09 12:15:00,28.85,28.86,28.82,28.84,20078.0,23.1288,23.1368,23.1047,23.1208,20078.0
2016-05-09 12:20:00,28.84,28.89,28.82,28.89,36634.0,23.1208,23.1609,23.1047,23.1609,36634.0
2016-05-09 12:25:00,28.89,28.9,28.85,28.89,13930.0,23.1609,23.1689,23.1288,23.1609,13930.0
2016-05-09 12:30:00,28.86,28.88,28.85,28.85,11712.0,23.1368,23.1528,23.1288,23.1288,11712.0
2016-05-09 12:35:00,28.85,28.85,28.75,28.81,43308.0,23.1288,23.1288,23.0486,23.0967,43308.0
2016-05-09 12:40:00,28.82,28.86,28.81,28.83,13660.0,23.1047,23.1368,23.0967,23.1128,13660.0
2016-05-09 12:45:00,28.84,28.88,28.83,28.84,11418.0,23.1208,23.1528,23.1128,23.1208,11418.0
2016-05-09 12:50:00,28.83,28.86,28.81,28.86,11600.0,23.1128,23.1368,23.0967,23.1368,11600.0
2016-05-09 12:55:00,28.86,28.86,28.81,28.82,15550.0,23.1368,23.1368,23.0967,23.1047,15550.0
2016-05-09 13:00:00,28.83,28.83,28.76,28.78,38028.0,23.1128,23.1128,23.0566,23.0727,38028.0
2016-05-09 13:05:00,28.78,28.83,28.77,28.83,32464.0,23.0727,23.1128,23.0647,23.1128,32464.0
2016-05-09 13:10:00,28.85,28.86,28.84,28.86,11192.0,23.1288,23.1368,23.1208,23.1368,11192.0
2016-05-09 13:15:00,28.86,28.86,28.78,28.8,13022.0,23.1368,23.1368,23.0727,23.0887,13022.0
2016-05-09 13:20:00,28.8,28.83,28.79,28.8,17152.0,23.0887,23.1128,23.0807,23.0887,17152.0
2016-05-09 13:25:00,28.8,28.83,28.8,28.82,14182.0,23.0887,23.1128,23.0887,23.1047,14182.0
2016-05-09 13:30:00,28.82,28.85,28.81,28.81,17606.0,23.1047,23.1288,23.0967,23.0967,17606.0
2016-05-09 13:35:00,28.82,28.82,28.73,28.74,27266.0,23.1047,23.1047,23.0326,23.0406,27266.0
2016-05-09 13:40:00,28.75,28.79,28.74,28.79,5338.0,23.0486,23.0807,23.0406,23.0807,5338.0
2016-05-09 13:45:00,28.79,28.81,28.78,28.8,10608.0,23.0807,23.0967,23.0727,23.0887,10608.0
2016-05-09 13:50:00,28.82,28.83,28.8,28.8,15266.0,23.1047,23.1128,23.0887,23.0887,15266.0
2016-05-09 13:55:00,28.8,28.8,28.78,28.79,9818.0,23.0887,23.0887,23.0727,23.0807,9818.0
2016-05-09 14:00:00,28.79,28.82,28.79,28.8,15578.0,23.0807,23.1047,23.0807,23.0887,15578.0
2016-05-09 14:05:00,28.8,28.81,28.78,28.81,11580.0,23.0887,23.0967,23.0727,23.0967,11580.0
2016-05-09 14:10:00,28.81,28.83,28.8,28.83,6652.0,23.0967,23.1128,23.0887,23.1128,6652.0
2016-05-09 14:15:00,28.83,28.84,28.77,28.77,18788.0,23.1128,23.1208,23.0647,23.0647,18788.0
2016-05-09 14:20:00,28.77,28.8,28.75,28.8,7066.0,23.0647,23.0887,23.0486,23.0887,7066.0
2016-05-09 14:25:00,28.8,28.83,28.79,28.8,15418.0,23.0887,23.1128,23.0807,23.0887,15418.0
2016-05-09 14:30:00,28.81,28.84,28.8,28.83,17488.0,23.0967,23.1208,23.0887,23.1128,17488.0
2016-05-09 14:35:00,28.84,28.86,28.83,28.86,19862.0,23.1208,23.1368,23.1128,23.1368,19862.0
2016-05-09 14:40:00,28.86,28.86,28.83,28.83,12000.0,23.1368,23.1368,23.1128,23.1128,12000.0
2016-05-09 14:45:00,28.84,28.88,28.83,28.88,9000.0,23.1208,23.1528,23.1128,23.1528,9000.0
2016-05-09 14:50:00,28.88,28.95,28.88,28.93,15932.0,23.1528,23.209,23.1528,23.1929,15932.0
2016-05-09 14:55:00,28.94,28.95,28.92,28.92,14276.0,23.2009,23.209,23.1849,23.1849,14276.0
2016-05-09 15:00:00,28.92,28.93,28.89,28.89,13692.0,23.1849,23.1929,23.1609,23.1609,13692.0
2016-05-09 15:05:00,28.89,28.9,28.88,28.89,14848.0,23.1609,23.1689,23.1528,23.1609,14848.0
2016-05-09 15:10:00,28.89,28.92,28.88,28.91,9566.0,23.1609,23.1849,23.1528,23.1769,9566.0
2016-05-09 15:15:00,28.92,28.95,28.91,28.94,26324.0,23.1849,23.209,23.1769,23.2009,26324.0
2016-05-09 15:20:00,28.93,28.96,28.93,28.93,16600.0,23.1929,23.217,23.1929,23.1929,16600.0
2016-05-09 15:25:00,28.93,28.93,28.9,28.91,14984.0,23.1929,23.1929,23.1689,23.1769,14984.0
2016-05-09 15:30:00,28.91,28.92,28.86,28.87,18590.0,23.1769,23.1849,23.1368,23.1448,18590.0
2016-05-09 15:35:00,28.86,28.88,28.85,28.86,28280.0,23.1368,23.1528,23.1288,23.1368,28280.0
2016-05-09 15:40:00,28.85,28.86,28.8,28.81,53218.0,23.1288,23.1368,23.0887,23.0967,53218.0
2016-05-09 15:45:00,28.81,28.83,28.81,28.82,40328.0,23.0967,23.1128,23.0967,23.1047,40328.0
2016-05-09 15:50:00,28.82,28.82,28.8,28.81,41546.0,23.1047,23.1047,23.0887,23.0967,41546.0
2016-05-09 15:55:00,28.81,28.82,28.78,28.79,88508.0,23.0967,23.1047,23.0727,23.0807,88508.0
2016-05-10 09:30:00,28.79,28.95,28.61,28.92,19654.0,23.0807,23.209,22.9364,23.1849,19654.0
2016-05-10 09:35:00,28.8,28.8,28.58,28.59,14738.0,23.0887,23.0887,22.9123,22.9204,14738.0
2016-05-10 09:40:00,28.58,28.64,28.55,28.63,4482.0,22.9123,22.9604,22.8883,22.9524,4482.0
2016-05-10 09:45:00,28.58,28.74,28.58,28.66,5704.0,22.9123,23.0406,22.9123,22.9765,5704.0
2016-05-10 09:50:00,28.66,28.66,28.55,28.57,2800.0,22.9765,22.9765,22.8883,22.9043,2800.0
2016-05-10 09:55:00,28.59,28.78,28.59,28.75,21826.0,22.9204,23.0727,22.9204,23.0486,21826.0
2016-05-10 10:00:00,28.72,28.74,28.69,28.69,2800.0,23.0246,23.0406,23.0005,23.0005,2800.0
2016-05-10 10:05:00,28.66,28.7,28.65,28.68,4436.0,22.9765,23.0085,22.9685,22.9925,4436.0
2016-05-10 10:10:00,28.68,28.78,28.68,28.78,1600.0,22.9925,23.0727,22.9925,23.0727,1600.0
2016-05-10 10:15:00,28.78,28.78,28.71,28.72,9200.0,23.0727,23.0727,23.0166,23.0246,9200.0
2016-05-10 10:20:00,28.68,28.72,28.61,28.61,9600.0,22.9925,23.0246,22.9364,22.9364,9600.0
2016-05-10 10:25:00,28.61,28.68,28.61,28.61,11802.0,22.9364,22.9925,22.9364,22.9364,11802.0
2016-05-10 10:30:00,28.64,28.68,28.6,28.68,26364.0,22.9604,22.9925,22.9284,22.9925,26364.0
2016-05-10 10:35:00,28.69,28.74,28.67,28.72,62478.0,23.0005,23.0406,22.9845,23.0246,62478.0
2016-05-10 10:40:00,28.72,28.78,28.72,28.77,15400.0,23.0246,23.0727,23.0246,23.0647,15400.0
2016-05-10 10:45:00,28.77,28.78,28.75,28.77,38120.0,23.0647,23.0727,23.0486,23.0647,38120.0
2016-05-10 10:50:00,28.76,28.89,28.76,28.88,67474.0,23.0566,23.1609,23.0566,23.1528,67474.0
2016-05-10 10:55:00,28.9,28.93,28.8,28.84,20966.0,23.1689,23.1929,23.0887,23.1208,20966.0
2016-05-10 11:00:00,28.85,28.91,28.85,28.89,8374.0,23.1288,23.1769,23.1288,23.1609,8374.0
2016-05-10 11:05:00,28.86,28.88,28.83,28.86,5862.0,23.1368,23.1528,23.1128,23.1368,5862.0
2016-05-10 11:10:00,28.86,28.87,28.82,28.84,5000.0,23.1368,23.1448,23.1047,23.1208,5000.0
2016-05-10 11:15:00,28.85,28.85,28.83,28.83,6628.0,23.1288,23.1288,23.1128,23.1128,6628.0
2016-05-10 11:20:00,28.85,28.85,28.79,28.82,9796.0,23.1288,23.1288,23.0807,23.1047,9796.0
2016-05-10 11:25:00,28.81,28.83,28.81,28.81,7970.0,23.0967,23.1128,23.0967,23.0967,7970.0
2016-05-10 11:30:00,28.81,28.81,28.74,28.78,6664.0,23.0967,23.0967,23.0406,23.0727,6664.0
2016-05-10 11:35:00,28.76,28.82,28.75,28.82,11286.0,23.0566,23.1047,23.0486,23.1047,11286.0
2016-05-10 11:40:00,28.79,28.81,28.75,28.78,8218.0,23.0807,23.0967,23.0486,23.0727,8218.0
2016-05-10 11:45:00,28.78,28.78,28.75,28.75,2200.0,23.0727,23.0727,23.0486,23.0486,2200.0
2016-05-10 11:50:00,28.74,28.78,28.73,28.75,17428.0,23.0406,23.0727,23.0326,23.0486,17428.0
2016-05-10 11:55:00,28.75,28.77,28.7,28.73,24398.0,23.0486,23.0647,23.0085,23.0326,24398.0
2016-05-10 12:00:00,28.74,28.75,28.72,28.73,20632.0,23.0406,23.0486,23.0246,23.0326,20632.0
2016-05-10 12:05:00,28.73,28.75,28.71,28.72,30558.0,23.0326,23.0486,23.0166,23.0246,30558.0
2016-05-10 12:10:00,28.71,28.75,28.71,28.74,9938.0,23.0166,23.0486,23.0166,23.0406,9938.0
2016-05-10 12:15:00,28.74,28.78,28.73,28.75,51346.0,23.0406,23.0727,23.0326,23.0486,51346.0
2016-05-10 12:20:00,28.75,28.77,28.73,28.74,5400.0,23.0486,23.0647,23.0326,23.0406,5400.0
2016-05-10 12:25:00,28.75,28.78,28.73,28.78,9734.0,23.0486,23.0727,23.0326,23.0727,9734.0
2016-05-10 12:30:00,28.79,28.79,28.75,28.75,3200.0,23.0807,23.0807,23.0486,23.0486,3200.0
2016-05-10 12:35:00,28.75,28.78,28.73,28.77,22388.0,23.0486,23.0727,23.0326,23.0647,22388.0
2016-05-10 12:40:00,28.78,28.79,28.75,28.79,13866.0,23.0727,23.0807,23.0486,23.0807,13866.0
2016-05-10 12:45:00,28.78,28.85,28.78,28.85,13618.0,23.0727,23.1288,23.0727,23.1288,13618.0
2016-05-10 12:50:00,28.84,28.89,28.82,28.89,6000.0,23.1208,23.1609,23.1047,23.1609,6000.0
2016-05-10 12:55:00,28.89,28.9,28.83,28.88,19588.0,23.1609,23.1689,23.1128,23.1528,19588.0
2016-05-10 13:00:00,28.88,28.88,28.87,28.87,1200.0,23.1528,23.1528,23.1448,23.1448,1200.0
2016-05-10 13:05:00,28.88,28.92,28.88,28.9,8704.0,23.1528,23.1849,23.1528,23.1689,8704.0
2016-05-10 13:10:00,28.9,28.91,28.89,28.89,2400.0,23.1689,23.1769,23.1609,23.1609,2400.0
2016-05-10 13:15:00,28.88,28.9,28.88,28.89,4686.0,23.1528,23.1689,23.1528,23.1609,4686.0
2016-05-10 13:20:00,28.88,28.89,28.88,28.88,3600.0,23.1528,23.1609,23.1528,23.1528,3600.0
2016-05-10 13:25:00,28.88,28.9,28.87,28.9,7456.0,23.1528,23.1689,23.1448,23.1689,7456.0
2016-05-10 13:30:00,28.91,28.92,28.9,28.9,5802.0,23.1769,23.1849,23.1689,23.1689,5802.0
2016-05-10 13:35:00,28.9,28.94,28.9,28.93,5624.0,23.1689,23.2009,23.1689,23.1929,5624.0
2016-05-10 13:40:00,28.93,28.95,28.93,28.93,3908.0,23.1929,23.209,23.1929,23.1929,3908.0
2016-05-10 13:45:00,28.95,28.98,28.95,28.96,4504.0,23.209,23.233,23.209,23.217,4504.0
2016-05-10 13:50:00,28.98,29.02,28.98,29.02,3200.0,23.233,23.2651,23.233,23.2651,3200.0
2016-05-10 13:55:00,29.02,29.02,28.99,29.01,4200.0,23.2651,23.2651,23.241,23.2571,4200.0
2016-05-10 14:00:00,29.01,29.03,28.98,29.03,11938.0,23.2571,23.2731,23.233,23.2731,11938.0
2016-05-10 14:05:00,29.03,29.04,29.0,29.0,2800.0,23.2731,23.2811,23.249,23.249,2800.0
2016-05-10 14:10:00,29.0,29.01,28.97,28.97,6400.0,23.249,23.2571,23.225,23.225,6400.0
2016-05-10 14:15:00,28.97,28.97,28.93,28.95,8918.0,23.225,23.225,23.1929,23.209,8918.0
2016-05-10 14:20:00,28.93,29.0,28.93,29.0,7552.0,23.1929,23.249,23.1929,23.249,7552.0
2016-05-10 14:25:00,29.0,29.04,29.0,29.01,4400.0,23.249,23.2811,23.249,23.2571,4400.0
2016-05-10 14:30:00,29.02,29.02,29.0,29.01,3210.0,23.2651,23.2651,23.249,23.2571,3210.0
2016-05-10 14:35:00,29.01,29.02,29.0,29.01,4600.0,23.2571,23.2651,23.249,23.2571,4600.0
2016-05-10 14:40:00,29.02,29.07,29.02,29.05,6608.0,23.2651,23.3052,23.2651,23.2891,6608.0
2016-05-10 14:45:00,29.04,29.04,29.0,29.0,17268.0,23.2811,23.2811,23.249,23.249,17268.0
2016-05-10 14:50:00,29.03,29.03,28.98,28.98,5898.0,23.2731,23.2731,23.233,23.233,5898.0
2016-05-10 14:55:00,28.98,28.98,28.95,28.96,5272.0,23.233,23.233,23.209,23.217,5272.0
2016-05-10 15:00:00,28.95,28.96,28.93,28.96,5200.0,23.209,23.217,23.1929,23.217,5200.0
2016-05-10 15:05:00,28.94,28.98,28.94,28.97,7862.0,23.2009,23.233,23.2009,23.225,7862.0
2016-05-10 15:10:00,28.97,28.99,28.97,28.98,3800.0,23.225,23.241,23.225,23.233,3800.0
2016-05-10 15:15:00,28.98,28.99,28.93,28.94,13534.0,23.233,23.241,23.1929,23.2009,13534.0
2016-05-10 15:20:00,28.93,28.96,28.92,28.95,4806.0,23.1929,23.217,23.1849,23.209,4806.0
2016-05-10 15:25:00,28.95,28.96,28.93,28.95,9502.0,23.209,23.217,23.1929,23.209,9502.0
2016-05-10 15:30:00,28.95,28.95,28.93,28.93,15026.0,23.209,23.209,23.1929,23.1929,15026.0
2016-05-10 15:35:00,28.93,29.0,28.93,29.0,83960.0,23.1929,23.249,23.1929,23.249,83960.0
2016-05-10 15:40:00,28.99,29.05,28.99,29.05,74822.0,23.241,23.2891,23.241,23.2891,74822.0
2016-05-10 15:45:00,29.05,29.08,29.03,29.06,97196.0,23.2891,23.3132,23.2731,23.2971,97196.0
2016-05-10 15:50:00,29.06,29.06,29.03,29.04,34968.0,23.2971,23.2971,23.2731,23.2811,34968.0
2016-05-10 15:55:00,29.04,29.04,29.0,29.0,76098.0,23.2811,23.2811,23.249,23.249,76098.0
2016-05-11 09:30:00,28.63,28.66,28.5,28.52,21748.0,22.9524,22.9765,22.8482,22.8642,21748.0
2016-05-11 09:35:00,28.55,28.55,28.23,28.25,26894.0,22.8883,22.8883,22.6317,22.6478,26894.0
2016-05-11 09:40:00,28.24,28.25,27.88,27.88,88550.0,22.6398,22.6478,22.3512,22.3512,88550.0
2016-05-11 09:45:00,27.88,27.91,27.57,27.61,228828.0,22.3512,22.3752,22.1026,22.1347,228828.0
2016-05-11 09:50:00,27.61,27.7,27.49,27.63,189316.0,22.1347,22.2068,22.0385,22.1507,189316.0
2016-05-11 09:55:00,27.61,27.68,27.58,27.58,43348.0,22.1347,22.1908,22.1106,22.1106,43348.0
2016-05-11 10:00:00,27.58,27.58,27.43,27.45,81046.0,22.1106,22.1106,21.9904,22.0064,81046.0
2016-05-11 10:05:00,27.45,27.61,27.36,27.6,97628.0,22.0064,22.1347,21.9343,22.1267,97628.0
2016-05-11 10:10:00,27.6,27.76,27.56,27.71,63730.0,22.1267,22.2549,22.0946,22.2149,63730.0
2016-05-11 10:15:00,27.7,27.86,27.68,27.85,165922.0,22.2068,22.3351,22.1908,22.3271,165922.0
2016-05-11 10:20:00,27.85,27.86,27.82,27.86,42752.0,22.3271,22.3351,22.303,22.3351,42752.0
2016-05-11 10:25:00,27.86,27.86,27.77,27.85,34468.0,22.3351,22.3351,22.263,22.3271,34468.0
2016-05-11 10:30:00,27.85,27.91,27.79,27.83,60374.0,22.3271,22.3752,22.279,22.3111,60374.0
2016-05-11 10:35:00,27.85,27.92,27.84,27.87,74294.0,22.3271,22.3832,22.3191,22.3431,74294.0
2016-05-11 10:40:00,27.85,27.87,27.7,27.75,38640.0,22.3271,22.3431,22.2068,22.2469,38640.0
2016-05-11 10:45:00,27.75,27.75,27.7,27.7,23716.0,22.2469,22.2469,22.2068,22.2068,23716.0
2016-05-11 10:50:00,27.7,27.86,27.7,27.86,20432.0,22.2068,22.3351,22.2068,22.3351,20432.0
2016-05-11 10:55:00,27.89,27.9,27.84,27.88,27170.0,22.3592,22.3672,22.3191,22.3512,27170.0
2016-05-11 11:00:00,27.88,27.9,27.75,27.75,21200.0,22.3512,22.3672,22.2469,22.2469,21200.0
2016-05-11 11:05:00,27.75,27.75,27.71,27.75,7740.0,22.2469,22.2469,22.2149,22.2469,7740.0
2016-05-11 11:10:00,27.75,27.86,27.75,27.86,17668.0,22.2469,22.3351,22.2469,22.3351,17668.0
2016-05-11 11:15:00,27.86,27.92,27.85,27.87,25524.0,22.3351,22.3832,22.3271,22.3431,25524.0
2016-05-11 11:20:00,27.88,27.88,27.77,27.78,42244.0,22.3512,22.3512,22.263,22.271,42244.0
2016-05-11 11:25:00,27.78,27.81,27.75,27.75,16254.0,22.271,22.295,22.2469,22.2469,16254.0
2016-05-11 11:30:00,27.75,27.76,27.7,27.74,38368.0,22.2469,22.2549,22.2068,22.2389,38368.0
2016-05-11 11:35:00,27.74,27.78,27.68,27.69,26800.0,22.2389,22.271,22.1908,22.1988,26800.0
2016-05-11 11:40:00,27.69,27.69,27.58,27.61,44604.0,22.1988,22.1988,22.1106,22.1347,44604.0
2016-05-11 11:45:00,27.61,27.69,27.61,27.68,30502.0,22.1347,22.1988,22.1347,22.1908,30502.0
2016-05-11 11:50:00,27.68,27.78,27.68,27.78,14600.0,22.1908,22.271,22.1908,22.271,14600.0
2016-05-11 11:55:00,27.79,27.82,27.79,27.8,15200.0,22.279,22.303,22.279,22.287,15200.0
2016-05-11 12:00:00,27.79,27.82,27.73,27.75,33226.0,22.279,22.303,22.2309,22.2469,33226.0
2016-05-11 12:05:00,27.75,27.77,27.75,27.75,23534.0,22.2469,22.263,22.2469,22.2469,23534.0
2016-05-11 12:10:00,27.75,27.82,27.75,27.81,35732.0,22.2469,22.303,22.2469,22.295,35732.0
2016-05-11 12:15:00,27.81,27.82,27.8,27.81,6424.0,22.295,22.303,22.287,22.295,6424.0
2016-05-11 12:20:00,27.82,27.84,27.76,27.76,9182.0,22.303,22.3191,22.2549,22.2549,9182.0
2016-05-11 12:25:00,27.77,27.78,27.75,27.78,10000.0,22.263,22.271,22.2469,22.271,10000.0
2016-05-11 12:30:00,27.78,27.78,27.74,27.74,14194.0,22.271,22.271,22.2389,22.2389,14194.0
2016-05-11 12:35:00,27.74,27.77,27.73,27.75,27800.0,22.2389,22.263,22.2309,22.2469,27800.0
2016-05-11 12:40:00,27.75,27.75,27.71,27.73,19934.0,22.2469,22.2469,22.2149,22.2309,19934.0
2016-05-11 12:45:00,27.73,27.73,27.7,27.71,9518.0,22.2309,22.2309,22.2068,22.2149,9518.0
2016-05-11 12:50:00,27.71,27.75,27.68,27.74,16826.0,22.2149,22.2469,22.1908,22.2389,16826.0
2016-05-11 12:55:00,27.75,27.75,27.74,27.74,13462.0,22.2469,22.2469,22.2389,22.2389,13462.0
2016-05-11 13:00:00,27.75,27.75,27.72,27.74,20750.0,22.2469,22.2469,22.2229,22.2389,20750.0
2016-05-11 13:05:00,27.74,27.75,27.73,27.75,20246.0,22.2389,22.2469,22.2309,22.2469,20246.0
2016-05-11 13:10:00,27.75,27.75,27.72,27.74,21388.0,22.2469,22.2469,22.2229,22.2389,21388.0
2016-05-11 13:15:00,27.74,27.74,27.65,27.66,59056.0,22.2389,22.2389,22.1668,22.1748,59056.0
2016-05-11 13:20:00,27.65,27.66,27.6,27.6,36144.0,22.1668,22.1748,22.1267,22.1267,36144.0
2016-05-11 13:25:00,27.61,27.65,27.58,27.63,34754.0,22.1347,22.1668,22.1106,22.1507,34754.0
2016-05-11 13:30:00,27.63,27.64,27.6,27.6,12100.0,22.1507,22.1587,22.1267,22.1267,12100.0
2016-05-11 13:35:00,27.6,27.6,27.57,27.57,11152.0,22.1267,22.1267,22.1026,22.1026,11152.0
2016-05-11 13:40:00,27.56,27.57,27.5,27.5,33874.0,22.0946,22.1026,22.0465,22.0465,33874.0
2016-05-11 13:45:00,27.51,27.55,27.5,27.54,16794.0,22.0545,22.0866,22.0465,22.0786,16794.0
2016-05-11 13:50:00,27.53,27.59,27.51,27.51,25768.0,22.0706,22.1187,22.0545,22.0545,25768.0
2016-05-11 13:55:00,27.5,27.56,27.5,27.54,43146.0,22.0465,22.0946,22.0465,22.0786,43146.0
2016-05-11 14:00:00,27.55,27.58,27.52,27.53,27140.0,22.0866,22.1106,22.0625,22.0706,27140.0
2016-05-11 14:05:00,27.53,27.53,27.5,27.5,36296.0,22.0706,22.0706,22.0465,22.0465,36296.0
2016-05-11 14:10:00,27.5,27.57,27.5,27.53,69384.0,22.0465,22.1026,22.0465,22.0706,69384.0
2016-05-11 14:15:00,27.53,27.55,27.5,27.5,35120.0,22.0706,22.0866,22.0465,22.0465,35120.0
2016-05-11 14:20:00,27.5,27.54,27.5,27.53,30724.0,22.0465,22.0786,22.0465,22.0706,30724.0
2016-05-11 14:25:00,27.53,27.53,27.5,27.52,64540.0,22.0706,22.0706,22.0465,22.0625,64540.0
2016-05-11 14:30:00,27.51,27.6,27.5,27.59,40642.0,22.0545,22.1267,22.0465,22.1187,40642.0
2016-05-11 14:35:00,27.58,27.66,27.58,27.65,28164.0,22.1106,22.1748,22.1106,22.1668,28164.0
2016-05-11 14:40:00,27.65,27.66,27.6,27.63,35258.0,22.1668,22.1748,22.1267,22.1507,35258.0
2016-05-11 14:45:00,27.63,27.63,27.59,27.6,19382.0,22.1507,22.1507,22.1187,22.1267,19382.0
2016-05-11 14:50:00,27.61,27.66,27.59,27.61,25216.0,22.1347,22.1748,22.1187,22.1347,25216.0
2016-05-11 14:55:00,27.61,27.64,27.57,27.64,28710.0,22.1347,22.1587,22.1026,22.1587,28710.0
2016-05-11 15:00:00,27.63,27.63,27.55,27.56,43238.0,22.1507,22.1507,22.0866,22.0946,43238.0
2016-05-11 15:05:00,27.56,27.61,27.55,27.61,37114.0,22.0946,22.1347,22.0866,22.1347,37114.0
2016-05-11 15:10:00,27.61,27.64,27.61,27.64,24280.0,22.1347,22.1587,22.1347,22.1587,24280.0
2016-05-11 15:15:00,27.64,27.64,27.49,27.52,161226.0,22.1587,22.1587,22.0385,22.0625,161226.0
2016-05-11 15:20:00,27.52,27.56,27.52,27.55,21294.0,22.0625,22.0946,22.0625,22.0866,21294.0
2016-05-11 15:25:00,27.55,27.6,27.54,27.56,55900.0,22.0866,22.1267,22.0786,22.0946,55900.0
2016-05-11 15:30:00,27.56,27.57,27.54,27.56,49630.0,22.0946,22.1026,22.0786,22.0946,49630.0
2016-05-11 15:35:00,27.57,27.57,27.5,27.5,60086.0,22.1026,22.1026,22.0465,22.0465,60086.0
2016-05-11 15:40:00,27.5,27.53,27.45,27.45,143064.0,22.0465,22.0706,22.0064,22.0064,143064.0
2016-05-11 15:45:00,27.46,27.54,27.46,27.5,118804.0,22.0144,22.0786,22.0144,22.0465,118804.0
2016-05-11 15:50:00,27.49,27.54,27.49,27.54,88398.0,22.0385,22.0786,22.0385,22.0786,88398.0
2016-05-11 15:55:00,27.54,27.56,27.49,27.49,251506.0,22.0786,22.0946,22.0385,22.0385,251506.0
2016-05-12 09:30:00,27.59,27.74,27.55,27.64,42740.0,22.1187,22.2389,22.0866,22.1587,42740.0
2016-05-12 09:35:00,27.61,27.65,27.53,27.53,21780.0,22.1347,22.1668,22.0706,22.0706,21780.0
2016-05-12 09:40:00,27.53,27.53,27.46,27.48,22804.0,22.0706,22.0706,22.0144,22.0305,22804.0
2016-05-12 09:45:00,27.47,27.48,27.36,27.46,29128.0,22.0225,22.0305,21.9343,22.0144,29128.0
2016-05-12 09:50:00,27.45,27.5,27.41,27.5,16134.0,22.0064,22.0465,21.9744,22.0465,16134.0
2016-05-12 09:55:00,27.48,27.49,27.34,27.35,30796.0,22.0305,22.0385,21.9182,21.9263,30796.0
2016-05-12 10:00:00,27.38,27.46,27.38,27.43,11396.0,21.9503,22.0144,21.9503,21.9904,11396.0
2016-05-12 10:05:00,27.43,27.43,27.36,27.36,34518.0,21.9904,21.9904,21.9343,21.9343,34518.0
2016-05-12 10:10:00,27.37,27.38,27.3,27.31,36294.0,21.9423,21.9503,21.8862,21.8942,36294.0
2016-05-12 10:15:00,27.32,27.38,27.29,27.31,21788.0,21.9022,21.9503,21.8782,21.8942,21788.0
2016-05-12 10:20:00,27.3,27.38,27.24,27.38,50180.0,21.8862,21.9503,21.8381,21.9503,50180.0
2016-05-12 10:25:00,27.36,27.41,27.34,27.4,21910.0,21.9343,21.9744,21.9182,21.9663,21910.0
2016-05-12 10:30:00,27.4,27.4,27.3,27.3,24060.0,21.9663,21.9663,21.8862,21.8862,24060.0
2016-05-12 10:35:00,27.3,27.35,27.29,27.34,15510.0,21.8862,21.9263,21.8782,21.9182,15510.0
2016-05-12 10:40:00,27.32,27.32,27.23,27.23,21344.0,21.9022,21.9022,21.8301,21.8301,21344.0
2016-05-12 10:45:00,27.25,27.32,27.25,27.25,44550.0,21.8461,21.9022,21.8461,21.8461,44550.0
2016-05-12 10:50:00,27.23,27.27,27.22,27.24,23816.0,21.8301,21.8621,21.822,21.8381,23816.0
2016-05-12 10:55:00,27.23,27.23,27.18,27.2,27850.0,21.8301,21.8301,21.79,21.806,27850.0
2016-05-12 11:00:00,27.21,27.23,27.18,27.18,27218.0,21.814,21.8301,21.79,21.79,27218.0
2016-05-12 11:05:00,27.19,27.21,27.16,27.17,16656.0,21.798,21.814,21.7739,21.7819,16656.0
2016-05-12 11:10:00,27.17,27.18,27.12,27.14,28770.0,21.7819,21.79,21.7419,21.7579,28770.0
2016-05-12 11:15:00,27.15,27.16,27.1,27.11,30920.0,21.7659,21.7739,21.7258,21.7338,30920.0
2016-05-12 11:20:00,27.11,27.13,27.11,27.13,20398.0,21.7338,21.7499,21.7338,21.7499,20398.0
2016-05-12 11:25:00,27.13,27.24,27.13,27.24,28816.0,21.7499,21.8381,21.7499,21.8381,28816.0
2016-05-12 11:30:00,27.24,27.33,27.23,27.27,51536.0,21.8381,21.9102,21.8301,21.8621,51536.0
2016-05-12 11:35:00,27.28,27.3,27.24,27.24,20800.0,21.8701,21.8862,21.8381,21.8381,20800.0
2016-05-12 11:40:00,27.24,27.25,27.14,27.16,78498.0,21.8381,21.8461,21.7579,21.7739,78498.0
2016-05-12 11:45:00,27.15,27.23,27.15,27.18,50322.0,21.7659,21.8301,21.7659,21.79,50322.0
2016-05-12 11:50:00,27.2,27.2,27.11,27.13,63950.0,21.806,21.806,21.7338,21.7499,63950.0
2016-05-12 11:55:00,27.13,27.14,27.09,27.1,30454.0,21.7499,21.7579,21.7178,21.7258,30454.0
2016-05-12 12:00:00,27.1,27.14,27.09,27.11,16460.0,21.7258,21.7579,21.7178,21.7338,16460.0
2016-05-12 12:05:00,27.11,27.18,27.09,27.18,39504.0,21.7338,21.79,21.7178,21.79,39504.0
2016-05-12 12:10:00,27.18,27.21,27.16,27.2,10132.0,21.79,21.814,21.7739,21.806,10132.0
2016-05-12 12:15:00,27.2,27.22,27.18,27.22,10722.0,21.806,21.822,21.79,21.822,10722.0
2016-05-12 12:20:00,27.22,27.23,27.2,27.2,9820.0,21.822,21.8301,21.806,21.806,9820.0
2016-05-12 12:25:00,27.22,27.27,27.21,27.25,31302.0,21.822,21.8621,21.814,21.8461,31302.0
2016-05-12 12:30:00,27.24,27.28,27.24,27.26,14240.0,21.8381,21.8701,21.8381,21.8541,14240.0
2016-05-12 12:35:00,27.27,27.27,27.17,27.17,30764.0,21.8621,21.8621,21.7819,21.7819,30764.0
2016-05-12 12:40:00,27.17,27.23,27.17,27.21,16236.0,21.7819,21.8301,21.7819,21.814,16236.0
2016-05-12 12:45:00,27.23,27.25,27.22,27.25,25910.0,21.8301,21.8461,21.822,21.8461,25910.0
2016-05-12 12:50:00,27.24,27.25,27.23,27.24,13412.0,21.8381,21.8461,21.8301,21.8381,13412.0
2016-05-12 12:55:00,27.24,27.25,27.2,27.2,34180.0,21.8381,21.8461,21.806,21.806,34180.0
2016-05-12 13:00:00,27.21,27.24,27.18,27.18,48446.0,21.814,21.8381,21.79,21.79,48446.0
2016-05-12 13:05:00,27.18,27.22,27.18,27.18,21254.0,21.79,21.822,21.79,21.79,21254.0
2016-05-12 13:10:00,27.18,27.21,27.17,27.21,30092.0,21.79,21.814,21.7819,21.814,30092.0
2016-05-12 13:15:00,27.21,27.22,27.2,27.21,18700.0,21.814,21.822,21.806,21.814,18700.0
2016-05-12 13:20:00,27.21,27.21,27.18,27.21,9300.0,21.814,21.814,21.79,21.814,9300.0
2016-05-12 13:25:00,27.21,27.25,27.2,27.24,30770.0,21.814,21.8461,21.806,21.8381,30770.0
2016-05-12 13:30:00,27.24,27.24,27.23,27.24,21864.0,21.8381,21.8381,21.8301,21.8381,21864.0
2016-05-12 13:35:00,27.24,27.27,27.23,27.27,59370.0,21.8381,21.8621,21.8301,21.8621,59370.0
2016-05-12 13:40:00,27.27,27.28,27.25,27.27,405060.0,21.8621,21.8701,21.8461,21.8621,405060.0
2016-05-12 13:45:00,27.28,27.34,27.27,27.32,21548.0,21.8701,21.9182,21.8621,21.9022,21548.0
2016-05-12 13:50:00,27.33,27.34,27.32,27.34,7800.0,21.9102,21.9182,21.9022,21.9182,7800.0
2016-05-12 13:55:00,27.33,27.34,27.33,27.33,44268.0,21.9102,21.9182,21.9102,21.9102,44268.0
2016-05-12 14:00:00,27.33,27.35,27.31,27.35,42958.0,21.9102,21.9263,21.8942,21.9263,42958.0
2016-05-12 14:05:00,27.35,27.36,27.35,27.36,22288.0,21.9263,21.9343,21.9263,21.9343,22288.0
2016-05-12 14:10:00,27.36,27.42,27.36,27.41,65282.0,21.9343,21.9824,21.9343,21.9744,65282.0
2016-05-12 14:15:00,27.4,27.42,27.4,27.42,35524.0,21.9663,21.9824,21.9663,21.9824,35524.0
2016-05-12 14:20:00,27.42,27.45,27.41,27.45,52510.0,21.9824,22.0064,21.9744,22.0064,52510.0
2016-05-12 14:25:00,27.45,27.45,27.43,27.43,30134.0,22.0064,22.0064,21.9904,21.9904,30134.0
2016-05-12 14:30:00,27.43,27.43,27.4,27.4,31468.0,21.9904,21.9904,21.9663,21.9663,31468.0
2016-05-12 14:35:00,27.4,27.4,27.37,27.37,22184.0,21.9663,21.9663,21.9423,21.9423,22184.0
2016-05-12 14:40:00,27.38,27.38,27.31,27.34,248836.0,21.9503,21.9503,21.8942,21.9182,248836.0
2016-05-12 14:45:00,27.34,27.38,27.32,27.38,30404.0,21.9182,21.9503,21.9022,21.9503,30404.0
2016-05-12 14:50:00,27.37,27.39,27.36,27.38,37372.0,21.9423,21.9583,21.9343,21.9503,37372.0
2016-05-12 14:55:00,27.39,27.39,27.36,27.37,37152.0,21.9583,21.9583,21.9343,21.9423,37152.0
2016-05-12 15:00:00,27.38,27.38,27.34,27.35,64446.0,21.9503,21.9503,21.9182,21.9263,64446.0
2016-05-12 15:05:00,27.35,27.38,27.35,27.36,143574.0,21.9263,21.9503,21.9263,21.9343,143574.0
2016-05-12 15:10:00,27.36,27.39,27.36,27.38,26812.0,21.9343,21.9583,21.9343,21.9503,26812.0
2016-05-12 15:15:00,27.38,27.38,27.33,27.35,46112.0,21.9503,21.9503,21.9102,21.9263,46112.0
2016-05-12 15:20:00,27.35,27.36,27.34,27.35,22774.0,21.9263,21.9343,21.9182,21.9263,22774.0
2016-05-12 15:25:00,27.35,27.36,27.34,27.35,71850.0,21.9263,21.9343,21.9182,21.9263,71850.0
2016-05-12 15:30:00,27.35,27.36,27.35,27.36,34744.0,21.9263,21.9343,21.9263,21.9343,34744.0
2016-05-12 15:35:00,27.36,27.36,27.33,27.33,47464.0,21.9343,21.9343,21.9102,21.9102,47464.0
2016-05-12 15:40:00,27.33,27.35,27.3,27.34,76370.0,21.9102,21.9263,21.8862,21.9182,76370.0
2016-05-12 15:45:00,27.35,27.35,27.33,27.33,78012.0,21.9263,21.9263,21.9102,21.9102,78012.0
2016-05-12 15:50:00,27.33,27.33,27.27,27.29,109188.0,21.9102,21.9102,21.8621,21.8782,109188.0
2016-05-12 15:55:00,27.29,27.3,27.23,27.27,335664.0,21.8782,21.8862,21.8301,21.8621,335664.0
2016-05-13 09:30:00,26.86,26.97,26.19,26.3,159692.0,21.5334,21.6216,20.9963,21.0845,159692.0
2016-05-13 09:35:00,26.31,26.43,26.15,26.33,220464.0,21.0925,21.1887,20.9642,21.1085,220464.0
2016-05-13 09:40:00,26.3,26.64,26.3,26.46,286922.0,21.0845,21.3571,21.0845,21.2127,286922.0
2016-05-13 09:45:00,26.5,26.68,26.39,26.41,133818.0,21.2448,21.3891,21.1566,21.1727,133818.0
2016-05-13 09:50:00,26.41,26.42,26.09,26.22,191278.0,21.1727,21.1807,20.9161,21.0203,191278.0
2016-05-13 09:55:00,26.22,26.29,26.02,26.09,235224.0,21.0203,21.0765,20.86,20.9161,235224.0
2016-05-13 10:00:00,26.11,26.35,26.09,26.3,145136.0,20.9322,21.1246,20.9161,21.0845,145136.0
2016-05-13 10:05:00,26.3,26.3,26.18,26.22,107628.0,21.0845,21.0845,20.9883,21.0203,107628.0
2016-05-13 10:10:00,26.2,26.35,26.18,26.35,71348.0,21.0043,21.1246,20.9883,21.1246,71348.0
2016-05-13 10:15:00,26.33,26.4,26.29,26.39,60168.0,21.1085,21.1646,21.0765,21.1566,60168.0
2016-05-13 10:20:00,26.4,26.46,26.36,26.45,157334.0,21.1646,21.2127,21.1326,21.2047,157334.0
2016-05-13 10:25:00,26.47,26.49,26.33,26.33,55152.0,21.2208,21.2368,21.1085,21.1085,55152.0
2016-05-13 10:30:00,26.32,26.32,26.22,26.32,57890.0,21.1005,21.1005,21.0203,21.1005,57890.0
2016-05-13 10:35:00,26.33,26.41,26.3,26.3,61356.0,21.1085,21.1727,21.0845,21.0845,61356.0
2016-05-13 10:40:00,26.31,26.39,26.31,26.37,38600.0,21.0925,21.1566,21.0925,21.1406,38600.0
2016-05-13 10:45:00,26.38,26.43,26.38,26.42,60154.0,21.1486,21.1887,21.1486,21.1807,60154.0
2016-05-13 10:50:00,26.42,26.47,26.41,26.46,163446.0,21.1807,21.2208,21.1727,21.2127,163446.0
2016-05-13 10:55:00,26.46,26.57,26.44,26.54,169666.0,21.2127,21.3009,21.1967,21.2769,169666.0
2016-05-13 11:00:00,26.54,26.64,26.54,26.63,207404.0,21.2769,21.3571,21.2769,21.349,207404.0
2016-05-13 11:05:00,26.62,26.67,26.54,26.55,197824.0,21.341,21.3811,21.2769,21.2849,197824.0
2016-05-13 11:10:00,26.54,26.62,26.53,26.55,173566.0,21.2769,21.341,21.2689,21.2849,173566.0
2016-05-13 11:15:00,26.55,26.58,26.5,26.55,97384.0,21.2849,21.309,21.2448,21.2849,97384.0
2016-05-13 11:20:00,26.56,26.59,26.5,26.52,160480.0,21.2929,21.317,21.2448,21.2609,160480.0
2016-05-13 11:25:00,26.52,26.59,26.52,26.54,114620.0,21.2609,21.317,21.2609,21.2769,114620.0
2016-05-13 11:30:00,26.54,26.55,26.5,26.53,70406.0,21.2769,21.2849,21.2448,21.2689,70406.0
2016-05-13 11:35:00,26.53,26.53,26.37,26.4,143008.0,21.2689,21.2689,21.1406,21.1646,143008.0
2016-05-13 11:40:00,26.4,26.5,26.36,26.36,78398.0,21.1646,21.2448,21.1326,21.1326,78398.0
2016-05-13 11:45:00,26.36,26.36,26.23,26.23,46366.0,21.1326,21.1326,21.0284,21.0284,46366.0
2016-05-13 11:50:00,26.23,26.33,26.18,26.27,61794.0,21.0284,21.1085,20.9883,21.0604,61794.0
2016-05-13 11:55:00,26.27,26.28,26.17,26.18,50708.0,21.0604,21.0684,20.9803,20.9883,50708.0
2016-05-13 12:00:00,26.18,26.33,26.18,26.32,34784.0,20.9883,21.1085,20.9883,21.1005,34784.0
2016-05-13 12:05:00,26.31,26.31,26.24,26.25,34588.0,21.0925,21.0925,21.0364,21.0444,34588.0
2016-05-13 12:10:00,26.25,26.3,26.25,26.29,20534.0,21.0444,21.0845,21.0444,21.0765,20534.0
2016-05-13 12:15:00,26.29,26.29,26.24,26.28,25410.0,21.0765,21.0765,21.0364,21.0684,25410.0
2016-05-13 12:20:00,26.28,26.33,26.27,26.32,27140.0,21.0684,21.1085,21.0604,21.1005,27140.0
2016-05-13 12:25:00,26.32,26.36,26.32,26.35,33890.0,21.1005,21.1326,21.1005,21.1246,33890.0
2016-05-13 12:30:00,26.35,26.4,26.35,26.36,26328.0,21.1246,21.1646,21.1246,21.1326,26328.0
2016-05-13 12:35:00,26.36,26.39,26.3,26.3,22080.0,21.1326,21.1566,21.0845,21.0845,22080.0
2016-05-13 12:40:00,26.3,26.3,26.18,26.18,21246.0,21.0845,21.0845,20.9883,20.9883,21246.0
2016-05-13 12:45:00,26.18,26.21,26.18,26.18,34262.0,20.9883,21.0123,20.9883,20.9883,34262.0
2016-05-13 12:50:00,26.18,26.25,26.18,26.24,17688.0,20.9883,21.0444,20.9883,21.0364,17688.0
2016-05-13 12:55:00,26.23,26.25,26.21,26.24,14768.0,21.0284,21.0444,21.0123,21.0364,14768.0
2016-05-13 13:00:00,26.24,26.27,26.23,26.26,18790.0,21.0364,21.0604,21.0284,21.0524,18790.0
2016-05-13 13:05:00,26.27,26.27,26.21,26.25,21134.0,21.0604,21.0604,21.0123,21.0444,21134.0
2016-05-13 13:10:00,26.24,26.25,26.21,26.23,13686.0,21.0364,21.0444,21.0123,21.0284,13686.0
2016-05-13 13:15:00,26.24,26.24,26.18,26.18,24624.0,21.0364,21.0364,20.9883,20.9883,24624.0
2016-05-13 13:20:00,26.2,26.23,26.17,26.18,18390.0,21.0043,21.0284,20.9803,20.9883,18390.0
2016-05-13 13:25:00,26.17,26.18,26.13,26.13,25356.0,20.9803,20.9883,20.9482,20.9482,25356.0
2016-05-13 13:30:00,26.13,26.2,26.13,26.18,24820.0,20.9482,21.0043,20.9482,20.9883,24820.0
2016-05-13 13:35:00,26.18,26.18,26.1,26.1,23136.0,20.9883,20.9883,20.9241,20.9241,23136.0
2016-05-13 13:40:00,26.09,26.15,26.09,26.14,18048.0,20.9161,20.9642,20.9161,20.9562,18048.0
2016-05-13 13:45:00,26.13,26.13,26.06,26.08,23186.0,20.9482,20.9482,20.8921,20.9081,23186.0
2016-05-13 13:50:00,26.06,26.07,26.03,26.03,18152.0,20.8921,20.9001,20.868,20.868,18152.0
2016-05-13 13:55:00,26.04,26.09,26.03,26.08,100400.0,20.876,20.9161,20.868,20.9081,100400.0
2016-05-13 14:00:00,26.09,26.18,26.07,26.18,25640.0,20.9161,20.9883,20.9001,20.9883,25640.0
2016-05-13 14:05:00,26.18,26.22,26.18,26.21,46804.0,20.9883,21.0203,20.9883,21.0123,46804.0
2016-05-13 14:10:00,26.2,26.27,26.2,26.24,39700.0,21.0043,21.0604,21.0043,21.0364,39700.0
2016-05-13 14:15:00,26.25,26.28,26.25,26.27,53050.0,21.0444,21.0684,21.0444,21.0604,53050.0
2016-05-13 14:20:00,26.25,26.27,26.23,26.25,52534.0,21.0444,21.0604,21.0284,21.0444,52534.0
2016-05-13 14:25:00,26.27,26.35,26.25,26.33,34430.0,21.0604,21.1246,21.0444,21.1085,34430.0
2016-05-13 14:30:00,26.35,26.36,26.33,26.34,49822.0,21.1246,21.1326,21.1085,21.1165,49822.0
2016-05-13 14:35:00,26.34,26.35,26.25,26.25,47856.0,21.1165,21.1246,21.0444,21.0444,47856.0
2016-05-13 14:40:00,26.25,26.26,26.21,26.24,39276.0,21.0444,21.0524,21.0123,21.0364,39276.0
2016-05-13 14:45:00,26.23,26.26,26.22,26.25,36180.0,21.0284,21.0524,21.0203,21.0444,36180.0
2016-05-13 14:50:00,26.25,26.3,26.21,26.24,43996.0,21.0444,21.0845,21.0123,21.0364,43996.0
2016-05-13 14:55:00,26.24,26.33,26.21,26.3,30950.0,21.0364,21.1085,21.0123,21.0845,30950.0
2016-05-13 15:00:00,26.29,26.31,26.27,26.31,22154.0,21.0765,21.0925,21.0604,21.0925,22154.0
2016-05-13 15:05:00,26.31,26.31,26.24,26.24,25880.0,21.0925,21.0925,21.0364,21.0364,25880.0
2016-05-13 15:10:00,26.24,26.33,26.24,26.32,17160.0,21.0364,21.1085,21.0364,21.1005,17160.0
2016-05-13 15:15:00,26.34,26.37,26.3,26.35,41322.0,21.1165,21.1406,21.0845,21.1246,41322.0
2016-05-13 15:20:00,26.34,26.36,26.34,26.35,29442.0,21.1165,21.1326,21.1165,21.1246,29442.0
2016-05-13 15:25:00,26.36,26.38,26.34,26.36,36034.0,21.1326,21.1486,21.1165,21.1326,36034.0
2016-05-13 15:30:00,26.36,26.37,26.31,26.33,38756.0,21.1326,21.1406,21.0925,21.1085,38756.0
2016-05-13 15:35:00,26.33,26.36,26.32,26.35,41132.0,21.1085,21.1326,21.1005,21.1246,41132.0
2016-05-13 15:40:00,26.35,26.39,26.31,26.31,64884.0,21.1246,21.1566,21.0925,21.0925,64884.0
2016-05-13 15:45:00,26.32,26.36,26.3,26.36,164066.0,21.1005,21.1326,21.0845,21.1326,164066.0
2016-05-13 15:50:00,26.36,26.36,26.31,26.36,144908.0,21.1326,21.1326,21.0925,21.1326,144908.0
2016-05-13 15:55:00,26.36,26.36,26.3,26.31,225778.0,21.1326,21.1326,21.0845,21.0925,225778.0
2016-05-16 09:30:00,26.12,26.28,26.11,26.25,79212.0,20.9402,21.0684,20.9322,21.0444,79212.0
2016-05-16 09:35:00,26.26,26.34,25.88,26.01,141706.0,21.0524,21.1165,20.7478,20.852,141706.0
2016-05-16 09:40:00,25.96,26.2,25.9,26.2,105960.0,20.8119,21.0043,20.7638,21.0043,105960.0
2016-05-16 09:45:00,26.18,26.25,26.02,26.03,91258.0,20.9883,21.0444,20.86,20.868,91258.0
2016-05-16 09:50:00,26.03,26.18,26.03,26.07,71998.0,20.868,20.9883,20.868,20.9001,71998.0
2016-05-16 09:55:00,26.08,26.1,25.98,25.98,72468.0,20.9081,20.9241,20.8279,20.8279,72468.0
2016-05-16 10:00:00,26.0,26.09,26.0,26.04,64316.0,20.844,20.9161,20.844,20.876,64316.0
2016-05-16 10:05:00,26.09,26.18,26.09,26.18,33430.0,20.9161,20.9883,20.9161,20.9883,33430.0
2016-05-16 10:10:00,26.15,26.21,26.11,26.12,131114.0,20.9642,21.0123,20.9322,20.9402,131114.0
2016-05-16 10:15:00,26.11,26.13,26.02,26.05,41238.0,20.9322,20.9482,20.86,20.8841,41238.0
2016-05-16 10:20:00,26.05,26.07,26.0,26.07,31418.0,20.8841,20.9001,20.844,20.9001,31418.0
2016-05-16 10:25:00,26.08,26.1,26.0,26.07,48990.0,20.9081,20.9241,20.844,20.9001,48990.0
2016-05-16 10:30:00,26.05,26.07,26.01,26.02,27408.0,20.8841,20.9001,20.852,20.86,27408.0
2016-05-16 10:35:00,26.03,26.15,26.03,26.09,46072.0,20.868,20.9642,20.868,20.9161,46072.0
2016-05-16 10:40:00,26.07,26.11,26.04,26.04,30314.0,20.9001,20.9322,20.876,20.876,30314.0
2016-05-16 10:45:00,26.05,26.11,26.0,26.08,115962.0,20.8841,20.9322,20.844,20.9081,115962.0
2016-05-16 10:50:00,26.1,26.21,26.09,26.16,80958.0,20.9241,21.0123,20.9161,20.9722,80958.0
2016-05-16 10:55:00,26.15,26.17,26.11,26.15,29910.0,20.9642,20.9803,20.9322,20.9642,29910.0
2016-05-16 11:00:00,26.13,26.18,26.13,26.17,36162.0,20.9482,20.9883,20.9482,20.9803,36162.0
2016-05-16 11:05:00,26.18,26.21,26.14,26.15,70306.0,20.9883,21.0123,20.9562,20.9642,70306.0
2016-05-16 11:10:00,26.16,26.19,26.11,26.11,62070.0,20.9722,20.9963,20.9322,20.9322,62070.0
2016-05-16 11:15:00,26.14,26.15,26.07,26.09,39996.0,20.9562,20.9642,20.9001,20.9161,39996.0
2016-05-16 11:20:00,26.09,26.14,26.06,26.06,21934.0,20.9161,20.9562,20.8921,20.8921,21934.0
2016-05-16 11:25:00,26.05,26.13,26.02,26.08,62318.0,20.8841,20.9482,20.86,20.9081,62318.0
2016-05-16 11:30:00,26.08,26.13,26.04,26.05,33080.0,20.9081,20.9482,20.876,20.8841,33080.0
2016-05-16 11:35:00,26.06,26.07,26.0,26.04,48210.0,20.8921,20.9001,20.844,20.876,48210.0
2016-05-16 11:40:00,26.05,26.06,25.97,25.99,142178.0,20.8841,20.8921,20.8199,20.836,142178.0
2016-05-16 11:45:00,25.99,26.05,25.96,25.98,38700.0,20.836,20.8841,20.8119,20.8279,38700.0
2016-05-16 11:50:00,25.98,26.02,25.95,25.95,51556.0,20.8279,20.86,20.8039,20.8039,51556.0
2016-05-16 11:55:00,25.97,26.09,25.93,26.09,41782.0,20.8199,20.9161,20.7879,20.9161,41782.0
2016-05-16 12:00:00,26.09,26.14,26.09,26.11,49492.0,20.9161,20.9562,20.9161,20.9322,49492.0
2016-05-16 12:05:00,26.13,26.13,26.07,26.09,57182.0,20.9482,20.9482,20.9001,20.9161,57182.0
2016-05-16 12:10:00,26.08,26.09,25.96,25.97,79972.0,20.9081,20.9161,20.8119,20.8199,79972.0
2016-05-16 12:15:00,25.97,25.98,25.93,25.95,55786.0,20.8199,20.8279,20.7879,20.8039,55786.0
2016-05-16 12:20:00,25.95,25.97,25.89,25.97,110570.0,20.8039,20.8199,20.7558,20.8199,110570.0
2016-05-16 12:25:00,25.97,26.0,25.92,25.92,25504.0,20.8199,20.844,20.7798,20.7798,25504.0
2016-05-16 12:30:00,25.91,25.98,25.9,25.94,41772.0,20.7718,20.8279,20.7638,20.7959,41772.0
2016-05-16 12:35:00,25.93,25.93,25.85,25.86,79200.0,20.7879,20.7879,20.7237,20.7317,79200.0
2016-05-16 12:40:00,25.86,25.88,25.84,25.85,40990.0,20.7317,20.7478,20.7157,20.7237,40990.0
2016-05-16 12:45:00,25.85,25.86,25.79,25.79,91208.0,20.7237,20.7317,20.6756,20.6756,91208.0
2016-05-16 12:50:00,25.79,25.81,25.75,25.77,142878.0,20.6756,20.6916,20.6435,20.6596,142878.0
2016-05-16 12:55:00,25.77,25.86,25.74,25.83,80758.0,20.6596,20.7317,20.6355,20.7077,80758.0
2016-05-16 13:00:00,25.86,25.92,25.85,25.86,19392.0,20.7317,20.7798,20.7237,20.7317,19392.0
2016-05-16 13:05:00,25.86,25.87,25.81,25.85,39600.0,20.7317,20.7398,20.6916,20.7237,39600.0
2016-05-16 13:10:00,25.85,25.85,25.76,25.79,60274.0,20.7237,20.7237,20.6516,20.6756,60274.0
2016-05-16 13:15:00,25.79,25.8,25.75,25.78,43692.0,20.6756,20.6836,20.6435,20.6676,43692.0
2016-05-16 13:20:00,25.78,25.79,25.71,25.71,89252.0,20.6676,20.6756,20.6115,20.6115,89252.0
2016-05-16 13:25:00,25.71,25.75,25.71,25.75,63902.0,20.6115,20.6435,20.6115,20.6435,63902.0
2016-05-16 13:30:00,25.75,25.75,25.7,25.71,46974.0,20.6435,20.6435,20.6035,20.6115,46974.0
2016-05-16 13:35:00,25.72,25.74,25.71,25.72,108380.0,20.6195,20.6355,20.6115,20.6195,108380.0
2016-05-16 13:40:00,25.72,25.75,25.68,25.73,76736.0,20.6195,20.6435,20.5874,20.6275,76736.0
2016-05-16 13:45:00,25.74,25.75,25.7,25.74,36246.0,20.6355,20.6435,20.6035,20.6355,36246.0
2016-05-16 13:50:00,25.74,25.75,25.73,25.74,84346.0,20.6355,20.6435,20.6275,20.6355,84346.0
2016-05-16 13:55:00,25.74,25.75,25.69,25.74,64536.0,20.6355,20.6435,20.5954,20.6355,64536.0
2016-05-16 14:00:00,25.74,25.76,25.74,25.75,53620.0,20.6355,20.6516,20.6355,20.6435,53620.0
2016-05-16 14:05:00,25.75,25.76,25.74,25.75,67978.0,20.6435,20.6516,20.6355,20.6435,67978.0
2016-05-16 14:10:00,25.75,25.75,25.74,25.75,49616.0,20.6435,20.6435,20.6355,20.6435,49616.0
2016-05-16 14:15:00,25.75,25.75,25.68,25.69,150714.0,20.6435,20.6435,20.5874,20.5954,150714.0
2016-05-16 14:20:00,25.69,25.75,25.68,25.72,97186.0,20.5954,20.6435,20.5874,20.6195,97186.0
2016-05-16 14:25:00,25.72,25.75,25.71,25.74,34492.0,20.6195,20.6435,20.6115,20.6355,34492.0
2016-05-16 14:30:00,25.74,25.74,25.71,25.72,86676.0,20.6355,20.6355,20.6115,20.6195,86676.0
2016-05-16 14:35:00,25.73,25.75,25.72,25.73,32634.0,20.6275,20.6435,20.6195,20.6275,32634.0
2016-05-16 14:40:00,25.73,25.73,25.68,25.71,135818.0,20.6275,20.6275,20.5874,20.6115,135818.0
2016-05-16 14:45:00,25.71,25.73,25.68,25.72,49350.0,20.6115,20.6275,20.5874,20.6195,49350.0
2016-05-16 14:50:00,25.71,25.74,25.71,25.73,71132.0,20.6115,20.6355,20.6115,20.6275,71132.0
2016-05-16 14:55:00,25.74,25.74,25.69,25.73,103380.0,20.6355,20.6355,20.5954,20.6275,103380.0
2016-05-16 15:00:00,25.73,25.75,25.7,25.75,77588.0,20.6275,20.6435,20.6035,20.6435,77588.0
2016-05-16 15:05:00,25.74,25.75,25.73,25.74,80542.0,20.6355,20.6435,20.6275,20.6355,80542.0
2016-05-16 15:10:00,25.74,25.74,25.68,25.73,136148.0,20.6355,20.6355,20.5874,20.6275,136148.0
2016-05-16 15:15:00,25.72,25.74,25.68,25.7,73244.0,20.6195,20.6355,20.5874,20.6035,73244.0
2016-05-16 15:20:00,25.7,25.7,25.61,25.61,343764.0,20.6035,20.6035,20.5313,20.5313,343764.0
2016-05-16 15:25:00,25.61,25.68,25.57,25.64,318086.0,20.5313,20.5874,20.4992,20.5554,318086.0
2016-05-16 15:30:00,25.64,25.73,25.63,25.67,223784.0,20.5554,20.6275,20.5473,20.5794,223784.0
2016-05-16 15:35:00,25.68,25.73,25.66,25.68,147158.0,20.5874,20.6275,20.5714,20.5874,147158.0
2016-05-16 15:40:00,25.68,25.68,25.6,25.67,226850.0,20.5874,20.5874,20.5233,20.5794,226850.0
2016-05-16 15:45:00,25.67,25.7,25.64,25.64,197520.0,20.5794,20.6035,20.5554,20.5554,197520.0
2016-05-16 15:50:00,25.64,25.65,25.57,25.6,333948.0,20.5554,20.5634,20.4992,20.5233,333948.0
2016-05-16 15:55:00,25.6,25.64,25.56,25.58,507740.0,20.5233,20.5554,20.4912,20.5073,507740.0
2016-05-17 09:30:00,25.52,25.55,25.46,25.5,55476.0,20.4592,20.4832,20.4111,20.4431,55476.0
2016-05-17 09:35:00,25.49,25.49,25.26,25.31,68020.0,20.4351,20.4351,20.2507,20.2908,68020.0
2016-05-17 09:40:00,25.29,25.3,25.09,25.1,127556.0,20.2748,20.2828,20.1144,20.1224,127556.0
2016-05-17 09:45:00,25.1,25.14,24.97,25.09,268532.0,20.1224,20.1545,20.0182,20.1144,268532.0
2016-05-17 09:50:00,25.07,25.23,25.02,25.15,363664.0,20.0984,20.2267,20.0583,20.1625,363664.0
2016-05-17 09:55:00,25.17,25.22,25.13,25.2,665386.0,20.1786,20.2187,20.1465,20.2026,665386.0
2016-05-17 10:00:00,25.19,25.29,25.19,25.28,375090.0,20.1946,20.2748,20.1946,20.2668,375090.0
2016-05-17 10:05:00,25.28,25.34,25.25,25.33,269648.0,20.2668,20.3149,20.2427,20.3068,269648.0
2016-05-17 10:10:00,25.33,25.37,25.29,25.37,213976.0,20.3068,20.3389,20.2748,20.3389,213976.0
2016-05-17 10:15:00,25.36,25.36,25.27,25.33,242308.0,20.3309,20.3309,20.2587,20.3068,242308.0
2016-05-17 10:20:00,25.32,25.4,25.28,25.36,231580.0,20.2988,20.363,20.2668,20.3309,231580.0
2016-05-17 10:25:00,25.36,25.58,25.34,25.46,203974.0,20.3309,20.5073,20.3149,20.4111,203974.0
2016-05-17 10:30:00,25.47,25.62,25.43,25.62,109272.0,20.4191,20.5393,20.387,20.5393,109272.0
2016-05-17 10:35:00,25.61,25.63,25.52,25.61,110200.0,20.5313,20.5473,20.4592,20.5313,110200.0
2016-05-17 10:40:00,25.61,25.76,25.61,25.75,112824.0,20.5313,20.6516,20.5313,20.6435,112824.0
2016-05-17 10:45:00,25.75,25.77,25.67,25.67,72774.0,20.6435,20.6596,20.5794,20.5794,72774.0
2016-05-17 10:50:00,25.68,25.8,25.67,25.75,137662.0,20.5874,20.6836,20.5794,20.6435,137662.0
2016-05-17 10:55:00,25.76,25.82,25.74,25.77,117168.0,20.6516,20.6997,20.6355,20.6596,117168.0
2016-05-17 11:00:00,25.77,25.86,25.75,25.83,143502.0,20.6596,20.7317,20.6435,20.7077,143502.0
2016-05-17 11:05:00,25.83,25.83,25.64,25.68,197958.0,20.7077,20.7077,20.5554,20.5874,197958.0
2016-05-17 11:10:00,25.68,25.69,25.61,25.66,94908.0,20.5874,20.5954,20.5313,20.5714,94908.0
2016-05-17 11:15:00,25.66,25.69,25.59,25.63,100108.0,20.5714,20.5954,20.5153,20.5473,100108.0
2016-05-17 11:20:00,25.64,25.67,25.55,25.57,159338.0,20.5554,20.5794,20.4832,20.4992,159338.0
2016-05-17 11:25:00,25.57,25.6,25.41,25.43,140514.0,20.4992,20.5233,20.371,20.387,140514.0
2016-05-17 11:30:00,25.43,25.5,25.42,25.49,139910.0,20.387,20.4431,20.379,20.4351,139910.0
2016-05-17 11:35:00,25.49,25.5,25.42,25.43,86268.0,20.4351,20.4431,20.379,20.387,86268.0
2016-05-17 11:40:00,25.43,25.48,25.37,25.46,181364.0,20.387,20.4271,20.3389,20.4111,181364.0
2016-05-17 11:45:00,25.45,25.54,25.43,25.5,56884.0,20.403,20.4752,20.387,20.4431,56884.0
2016-05-17 11:50:00,25.52,25.57,25.48,25.5,60064.0,20.4592,20.4992,20.4271,20.4431,60064.0
2016-05-17 11:55:00,25.5,25.55,25.48,25.5,79382.0,20.4431,20.4832,20.4271,20.4431,79382.0
2016-05-17 12:00:00,25.48,25.55,25.45,25.5,69050.0,20.4271,20.4832,20.403,20.4431,69050.0
2016-05-17 12:05:00,25.5,25.53,25.48,25.49,37900.0,20.4431,20.4672,20.4271,20.4351,37900.0
2016-05-17 12:10:00,25.49,25.52,25.48,25.52,33558.0,20.4351,20.4592,20.4271,20.4592,33558.0
2016-05-17 12:15:00,25.52,25.52,25.43,25.43,73468.0,20.4592,20.4592,20.387,20.387,73468.0
2016-05-17 12:20:00,25.43,25.45,25.34,25.34,35950.0,20.387,20.403,20.3149,20.3149,35950.0
2016-05-17 12:25:00,25.35,25.5,25.31,25.43,258086.0,20.3229,20.4431,20.2908,20.387,258086.0
2016-05-17 12:30:00,25.45,25.51,25.4,25.42,164274.0,20.403,20.4511,20.363,20.379,164274.0
2016-05-17 12:35:00,25.41,25.47,25.37,25.46,201352.0,20.371,20.4191,20.3389,20.4111,201352.0
2016-05-17 12:40:00,25.44,25.47,25.4,25.4,59196.0,20.395,20.4191,20.363,20.363,59196.0
2016-05-17 12:45:00,25.4,25.43,25.33,25.36,69946.0,20.363,20.387,20.3068,20.3309,69946.0
2016-05-17 12:50:00,25.36,25.42,25.36,25.37,64726.0,20.3309,20.379,20.3309,20.3389,64726.0
2016-05-17 12:55:00,25.37,25.43,25.3,25.41,104870.0,20.3389,20.387,20.2828,20.371,104870.0
2016-05-17 13:00:00,25.41,25.51,25.41,25.49,84734.0,20.371,20.4511,20.371,20.4351,84734.0
2016-05-17 13:05:00,25.5,25.55,25.48,25.52,65162.0,20.4431,20.4832,20.4271,20.4592,65162.0
2016-05-17 13:10:00,25.52,25.61,25.52,25.61,47018.0,20.4592,20.5313,20.4592,20.5313,47018.0
2016-05-17 13:15:00,25.62,25.66,25.57,25.61,78682.0,20.5393,20.5714,20.4992,20.5313,78682.0
2016-05-17 13:20:00,25.61,25.68,25.61,25.67,43082.0,20.5313,20.5874,20.5313,20.5794,43082.0
2016-05-17 13:25:00,25.67,25.67,25.61,25.62,57698.0,20.5794,20.5794,20.5313,20.5393,57698.0
2016-05-17 13:30:00,25.61,25.67,25.6,25.62,36520.0,20.5313,20.5794,20.5233,20.5393,36520.0
2016-05-17 13:35:00,25.61,25.62,25.58,25.6,22402.0,20.5313,20.5393,20.5073,20.5233,22402.0
2016-05-17 13:40:00,25.59,25.66,25.59,25.62,34200.0,20.5153,20.5714,20.5153,20.5393,34200.0
2016-05-17 13:45:00,25.61,25.61,25.55,25.55,48042.0,20.5313,20.5313,20.4832,20.4832,48042.0
2016-05-17 13:50:00,25.55,25.57,25.54,25.57,20136.0,20.4832,20.4992,20.4752,20.4992,20136.0
2016-05-17 13:55:00,25.57,25.6,25.48,25.48,23900.0,20.4992,20.5233,20.4271,20.4271,23900.0
2016-05-17 14:00:00,25.47,25.5,25.45,25.49,30442.0,20.4191,20.4431,20.403,20.4351,30442.0
2016-05-17 14:05:00,25.49,25.5,25.42,25.42,29856.0,20.4351,20.4431,20.379,20.379,29856.0
2016-05-17 14:10:00,25.42,25.45,25.38,25.38,39694.0,20.379,20.403,20.3469,20.3469,39694.0
2016-05-17 14:15:00,25.39,25.39,25.22,25.22,172650.0,20.3549,20.3549,20.2187,20.2187,172650.0
2016-05-17 14:20:00,25.23,25.23,25.11,25.13,149060.0,20.2267,20.2267,20.1305,20.1465,149060.0
2016-05-17 14:25:00,25.13,25.13,25.06,25.08,98524.0,20.1465,20.1465,20.0904,20.1064,98524.0
2016-05-17 14:30:00,25.08,25.09,25.05,25.06,93128.0,20.1064,20.1144,20.0824,20.0904,93128.0
2016-05-17 14:35:00,25.05,25.06,25.02,25.04,86998.0,20.0824,20.0904,20.0583,20.0743,86998.0
2016-05-17 14:40:00,25.05,25.06,25.0,25.04,64522.0,20.0824,20.0904,20.0423,20.0743,64522.0
2016-05-17 14:45:00,25.04,25.08,25.03,25.03,43480.0,20.0743,20.1064,20.0663,20.0663,43480.0
2016-05-17 14:50:00,25.03,25.05,25.0,25.01,59006.0,20.0663,20.0824,20.0423,20.0503,59006.0
2016-05-17 14:55:00,25.01,25.04,24.93,24.93,116786.0,20.0503,20.0743,19.9862,19.9862,116786.0
2016-05-17 15:00:00,24.94,25.09,24.93,25.09,65932.0,19.9942,20.1144,19.9862,20.1144,65932.0
2016-05-17 15:05:00,25.09,25.24,25.09,25.21,76762.0,20.1144,20.2347,20.1144,20.2106,76762.0
2016-05-17 15:10:00,25.2,25.21,25.11,25.12,117896.0,20.2026,20.2106,20.1305,20.1385,117896.0
2016-05-17 15:15:00,25.13,25.17,25.1,25.13,57396.0,20.1465,20.1786,20.1224,20.1465,57396.0
2016-05-17 15:20:00,25.13,25.15,25.1,25.11,65850.0,20.1465,20.1625,20.1224,20.1305,65850.0
2016-05-17 15:25:00,25.11,25.11,25.05,25.07,173200.0,20.1305,20.1305,20.0824,20.0984,173200.0
2016-05-17 15:30:00,25.06,25.11,25.06,25.1,77384.0,20.0904,20.1305,20.0904,20.1224,77384.0
2016-05-17 15:35:00,25.1,25.15,25.08,25.15,74782.0,20.1224,20.1625,20.1064,20.1625,74782.0
2016-05-17 15:40:00,25.15,25.16,25.06,25.1,183080.0,20.1625,20.1706,20.0904,20.1224,183080.0
2016-05-17 15:45:00,25.11,25.17,25.09,25.16,145776.0,20.1305,20.1786,20.1144,20.1706,145776.0
2016-05-17 15:50:00,25.16,25.18,25.13,25.18,140784.0,20.1706,20.1866,20.1465,20.1866,140784.0
2016-05-17 15:55:00,25.18,25.18,25.1,25.13,267494.0,20.1866,20.1866,20.1224,20.1465,267494.0
2016-05-18 09:30:00,24.88,25.11,24.79,24.8,51616.0,19.9461,20.1305,19.8739,19.8819,51616.0
2016-05-18 09:35:00,24.81,24.91,24.72,24.8,31204.0,19.89,19.9701,19.8178,19.8819,31204.0
2016-05-18 09:40:00,24.82,24.83,24.75,24.82,40282.0,19.898,19.906,19.8419,19.898,40282.0
2016-05-18 09:45:00,24.81,24.86,24.67,24.68,64098.0,19.89,19.93,19.7777,19.7857,64098.0
2016-05-18 09:50:00,24.68,24.72,24.48,24.57,85128.0,19.7857,19.8178,19.6254,19.6976,85128.0
2016-05-18 09:55:00,24.56,24.59,24.46,24.5,61694.0,19.6895,19.7136,19.6094,19.6414,61694.0
2016-05-18 10:00:00,24.49,24.68,24.49,24.58,92906.0,19.6334,19.7857,19.6334,19.7056,92906.0
2016-05-18 10:05:00,24.58,24.61,24.53,24.58,51396.0,19.7056,19.7296,19.6655,19.7056,51396.0
2016-05-18 10:10:00,24.57,24.7,24.56,24.62,44796.0,19.6976,19.8018,19.6895,19.7376,44796.0
2016-05-18 10:15:00,24.64,24.71,24.53,24.53,79552.0,19.7537,19.8098,19.6655,19.6655,79552.0
2016-05-18 10:20:00,24.55,24.69,24.54,24.64,41868.0,19.6815,19.7938,19.6735,19.7537,41868.0
2016-05-18 10:25:00,24.64,24.71,24.6,24.71,46458.0,19.7537,19.8098,19.7216,19.8098,46458.0
2016-05-18 10:30:00,24.7,24.79,24.68,24.75,78364.0,19.8018,19.8739,19.7857,19.8419,78364.0
2016-05-18 10:35:00,24.74,24.82,24.67,24.68,75570.0,19.8338,19.898,19.7777,19.7857,75570.0
2016-05-18 10:40:00,24.67,24.76,24.67,24.75,54812.0,19.7777,19.8499,19.7777,19.8419,54812.0
2016-05-18 10:45:00,24.77,24.81,24.67,24.67,31310.0,19.8579,19.89,19.7777,19.7777,31310.0
2016-05-18 10:50:00,24.68,24.72,24.62,24.64,29910.0,19.7857,19.8178,19.7376,19.7537,29910.0
2016-05-18 10:55:00,24.65,24.67,24.62,24.65,54508.0,19.7617,19.7777,19.7376,19.7617,54508.0
2016-05-18 11:00:00,24.66,24.68,24.57,24.65,53610.0,19.7697,19.7857,19.6976,19.7617,53610.0
2016-05-18 11:05:00,24.63,24.66,24.6,24.62,27942.0,19.7457,19.7697,19.7216,19.7376,27942.0
2016-05-18 11:10:00,24.62,24.62,24.58,24.59,33344.0,19.7376,19.7376,19.7056,19.7136,33344.0
2016-05-18 11:15:00,24.59,24.63,24.49,24.56,46110.0,19.7136,19.7457,19.6334,19.6895,46110.0
2016-05-18 11:20:00,24.56,24.57,24.49,24.49,55688.0,19.6895,19.6976,19.6334,19.6334,55688.0
2016-05-18 11:25:00,24.5,24.63,24.44,24.6,54118.0,19.6414,19.7457,19.5933,19.7216,54118.0
2016-05-18 11:30:00,24.6,24.63,24.58,24.58,32678.0,19.7216,19.7457,19.7056,19.7056,32678.0
2016-05-18 11:35:00,24.58,24.65,24.57,24.61,33754.0,19.7056,19.7617,19.6976,19.7296,33754.0
2016-05-18 11:40:00,24.6,24.61,24.57,24.57,24168.0,19.7216,19.7296,19.6976,19.6976,24168.0
2016-05-18 11:45:00,24.58,24.58,24.53,24.53,22564.0,19.7056,19.7056,19.6655,19.6655,22564.0
2016-05-18 11:50:00,24.54,24.6,24.54,24.56,21024.0,19.6735,19.7216,19.6735,19.6895,21024.0
2016-05-18 11:55:00,24.55,24.64,24.54,24.57,19304.0,19.6815,19.7537,19.6735,19.6976,19304.0
2016-05-18 12:00:00,24.57,24.57,24.48,24.52,41130.0,19.6976,19.6976,19.6254,19.6575,41130.0
2016-05-18 12:05:00,24.54,24.54,24.48,24.5,17284.0,19.6735,19.6735,19.6254,19.6414,17284.0
2016-05-18 12:10:00,24.5,24.52,24.48,24.52,34816.0,19.6414,19.6575,19.6254,19.6575,34816.0
2016-05-18 12:15:00,24.52,24.53,24.4,24.42,63996.0,19.6575,19.6655,19.5613,19.5773,63996.0
2016-05-18 12:20:00,24.42,24.45,24.4,24.44,36484.0,19.5773,19.6013,19.5613,19.5933,36484.0
2016-05-18 12:25:00,24.43,24.43,24.35,24.35,44958.0,19.5853,19.5853,19.5212,19.5212,44958.0
2016-05-18 12:30:00,24.35,24.41,24.35,24.38,27488.0,19.5212,19.5693,19.5212,19.5452,27488.0
2016-05-18 12:35:00,24.39,24.46,24.35,24.43,29968.0,19.5532,19.6094,19.5212,19.5853,29968.0
2016-05-18 12:40:00,24.42,24.42,24.32,24.32,56796.0,19.5773,19.5773,19.4971,19.4971,56796.0
2016-05-18 12:45:00,24.32,24.35,24.29,24.3,69976.0,19.4971,19.5212,19.4731,19.4811,69976.0
2016-05-18 12:50:00,24.3,24.36,24.25,24.36,54364.0,19.4811,19.5292,19.441,19.5292,54364.0
2016-05-18 12:55:00,24.38,24.43,24.38,24.43,61088.0,19.5452,19.5853,19.5452,19.5853,61088.0
2016-05-18 13:00:00,24.43,24.53,24.43,24.45,55642.0,19.5853,19.6655,19.5853,19.6013,55642.0
2016-05-18 13:05:00,24.45,24.48,24.41,24.43,28056.0,19.6013,19.6254,19.5693,19.5853,28056.0
2016-05-18 13:10:00,24.43,24.45,24.35,24.38,29284.0,19.5853,19.6013,19.5212,19.5452,29284.0
2016-05-18 13:15:00,24.36,24.41,24.32,24.32,132786.0,19.5292,19.5693,19.4971,19.4971,132786.0
2016-05-18 13:20:00,24.32,24.42,24.32,24.38,59768.0,19.4971,19.5773,19.4971,19.5452,59768.0
2016-05-18 13:25:00,24.37,24.38,24.29,24.3,83810.0,19.5372,19.5452,19.4731,19.4811,83810.0
2016-05-18 13:30:00,24.3,24.4,24.29,24.36,47854.0,19.4811,19.5613,19.4731,19.5292,47854.0
2016-05-18 13:35:00,24.36,24.41,24.36,24.38,25084.0,19.5292,19.5693,19.5292,19.5452,25084.0
2016-05-18 13:40:00,24.38,24.38,24.29,24.29,66816.0,19.5452,19.5452,19.4731,19.4731,66816.0
2016-05-18 13:45:00,24.29,24.34,24.28,24.29,60616.0,19.4731,19.5132,19.4651,19.4731,60616.0
2016-05-18 13:50:00,24.29,24.3,24.25,24.3,55302.0,19.4731,19.4811,19.441,19.4811,55302.0
2016-05-18 13:55:00,24.3,24.3,24.25,24.25,23030.0,19.4811,19.4811,19.441,19.441,23030.0
2016-05-18 14:00:00,24.25,24.25,24.13,24.15,147646.0,19.441,19.441,19.3448,19.3608,147646.0
2016-05-18 14:05:00,24.14,24.18,24.05,24.16,86404.0,19.3528,19.3849,19.2807,19.3689,86404.0
2016-05-18 14:10:00,24.15,24.16,24.1,24.11,34010.0,19.3608,19.3689,19.3208,19.3288,34010.0
2016-05-18 14:15:00,24.1,24.13,24.03,24.11,56270.0,19.3208,19.3448,19.2646,19.3288,56270.0
2016-05-18 14:20:00,24.11,24.11,23.91,23.97,217398.0,19.3288,19.3288,19.1684,19.2165,217398.0
2016-05-18 14:25:00,23.97,23.98,23.91,23.95,89976.0,19.2165,19.2246,19.1684,19.2005,89976.0
2016-05-18 14:30:00,23.95,23.95,23.83,23.9,118306.0,19.2005,19.2005,19.1043,19.1604,118306.0
2016-05-18 14:35:00,23.89,24.0,23.86,23.98,144614.0,19.1524,19.2406,19.1284,19.2246,144614.0
2016-05-18 14:40:00,23.98,24.11,23.96,24.04,123106.0,19.2246,19.3288,19.2085,19.2727,123106.0
2016-05-18 14:45:00,24.05,24.17,24.05,24.16,86470.0,19.2807,19.3769,19.2807,19.3689,86470.0
2016-05-18 14:50:00,24.15,24.22,24.1,24.12,55206.0,19.3608,19.417,19.3208,19.3368,55206.0
2016-05-18 14:55:00,24.12,24.18,24.09,24.11,55446.0,19.3368,19.3849,19.3127,19.3288,55446.0
2016-05-18 15:00:00,24.11,24.28,24.11,24.21,91382.0,19.3288,19.4651,19.3288,19.4089,91382.0
2016-05-18 15:05:00,24.2,24.27,24.16,24.22,58660.0,19.4009,19.457,19.3689,19.417,58660.0
2016-05-18 15:10:00,24.21,24.21,24.1,24.18,115750.0,19.4089,19.4089,19.3208,19.3849,115750.0
2016-05-18 15:15:00,24.18,24.22,24.11,24.2,110288.0,19.3849,19.417,19.3288,19.4009,110288.0
2016-05-18 15:20:00,24.22,24.22,23.9,23.98,279174.0,19.417,19.417,19.1604,19.2246,279174.0
2016-05-18 15:25:00,23.97,24.04,23.97,24.01,87626.0,19.2165,19.2727,19.2165,19.2486,87626.0
2016-05-18 15:30:00,24.02,24.05,23.96,23.97,156718.0,19.2566,19.2807,19.2085,19.2165,156718.0
2016-05-18 15:35:00,23.97,24.0,23.88,23.88,215012.0,19.2165,19.2406,19.1444,19.1444,215012.0
2016-05-18 15:40:00,23.88,24.01,23.88,24.01,210930.0,19.1444,19.2486,19.1444,19.2486,210930.0
2016-05-18 15:45:00,24.0,24.07,23.99,24.0,154800.0,19.2406,19.2967,19.2326,19.2406,154800.0
2016-05-18 15:50:00,24.01,24.01,23.93,23.93,145212.0,19.2486,19.2486,19.1845,19.1845,145212.0
2016-05-18 15:55:00,23.93,24.01,23.93,24.0,627096.0,19.1845,19.2486,19.1845,19.2406,627096.0
2016-05-19 09:30:00,24.13,24.34,24.02,24.3,105902.0,19.3448,19.5132,19.2566,19.4811,105902.0
2016-05-19 09:35:00,24.33,24.59,24.29,24.58,73494.0,19.5051,19.7136,19.4731,19.7056,73494.0
2016-05-19 09:40:00,24.52,24.75,24.5,24.73,61054.0,19.6575,19.8419,19.6414,19.8258,61054.0
2016-05-19 09:45:00,24.78,24.85,24.74,24.84,70300.0,19.8659,19.922,19.8338,19.914,70300.0
2016-05-19 09:50:00,24.85,24.85,24.66,24.73,63260.0,19.922,19.922,19.7697,19.8258,63260.0
2016-05-19 09:55:00,24.72,24.74,24.57,24.58,84318.0,19.8178,19.8338,19.6976,19.7056,84318.0
2016-05-19 10:00:00,24.58,24.73,24.57,24.71,131602.0,19.7056,19.8258,19.6976,19.8098,131602.0
2016-05-19 10:05:00,24.72,24.72,24.61,24.64,31428.0,19.8178,19.8178,19.7296,19.7537,31428.0
2016-05-19 10:10:00,24.65,24.68,24.49,24.52,23200.0,19.7617,19.7857,19.6334,19.6575,23200.0
2016-05-19 10:15:00,24.53,24.57,24.47,24.5,28910.0,19.6655,19.6976,19.6174,19.6414,28910.0
2016-05-19 10:20:00,24.49,24.57,24.44,24.57,122704.0,19.6334,19.6976,19.5933,19.6976,122704.0
2016-05-19 10:25:00,24.58,24.61,24.56,24.59,56212.0,19.7056,19.7296,19.6895,19.7136,56212.0
2016-05-19 10:30:00,24.58,24.65,24.57,24.64,37728.0,19.7056,19.7617,19.6976,19.7537,37728.0
2016-05-19 10:35:00,24.63,24.68,24.6,24.66,28610.0,19.7457,19.7857,19.7216,19.7697,28610.0
2016-05-19 10:40:00,24.65,24.76,24.63,24.75,33974.0,19.7617,19.8499,19.7457,19.8419,33974.0
2016-05-19 10:45:00,24.75,24.75,24.61,24.66,42614.0,19.8419,19.8419,19.7296,19.7697,42614.0
2016-05-19 10:50:00,24.67,24.67,24.54,24.56,17304.0,19.7777,19.7777,19.6735,19.6895,17304.0
2016-05-19 10:55:00,24.55,24.61,24.53,24.54,29800.0,19.6815,19.7296,19.6655,19.6735,29800.0
2016-05-19 11:00:00,24.55,24.57,24.52,24.54,29900.0,19.6815,19.6976,19.6575,19.6735,29900.0
2016-05-19 11:05:00,24.53,24.58,24.52,24.58,26008.0,19.6655,19.7056,19.6575,19.7056,26008.0
2016-05-19 11:10:00,24.59,24.59,24.54,24.55,19800.0,19.7136,19.7136,19.6735,19.6815,19800.0
2016-05-19 11:15:00,24.55,24.65,24.55,24.64,38224.0,19.6815,19.7617,19.6815,19.7537,38224.0
2016-05-19 11:20:00,24.63,24.67,24.61,24.61,61550.0,19.7457,19.7777,19.7296,19.7296,61550.0
2016-05-19 11:25:00,24.61,24.64,24.58,24.6,25070.0,19.7296,19.7537,19.7056,19.7216,25070.0
2016-05-19 11:30:00,24.6,24.64,24.59,24.63,53882.0,19.7216,19.7537,19.7136,19.7457,53882.0
2016-05-19 11:35:00,24.63,24.64,24.56,24.56,61848.0,19.7457,19.7537,19.6895,19.6895,61848.0
2016-05-19 11:40:00,24.55,24.56,24.48,24.5,34198.0,19.6815,19.6895,19.6254,19.6414,34198.0
2016-05-19 11:45:00,24.48,24.54,24.45,24.54,36428.0,19.6254,19.6735,19.6013,19.6735,36428.0
2016-05-19 11:50:00,24.53,24.55,24.48,24.5,43728.0,19.6655,19.6815,19.6254,19.6414,43728.0
2016-05-19 11:55:00,24.5,24.56,24.47,24.52,62658.0,19.6414,19.6895,19.6174,19.6575,62658.0
2016-05-19 12:00:00,24.52,24.59,24.51,24.57,28464.0,19.6575,19.7136,19.6495,19.6976,28464.0
2016-05-19 12:05:00,24.57,24.58,24.53,24.54,35014.0,19.6976,19.7056,19.6655,19.6735,35014.0
2016-05-19 12:10:00,24.54,24.54,24.46,24.47,15884.0,19.6735,19.6735,19.6094,19.6174,15884.0
2016-05-19 12:15:00,24.48,24.53,24.47,24.53,38484.0,19.6254,19.6655,19.6174,19.6655,38484.0
2016-05-19 12:20:00,24.53,24.56,24.49,24.55,38088.0,19.6655,19.6895,19.6334,19.6815,38088.0
2016-05-19 12:25:00,24.55,24.55,24.42,24.43,45718.0,19.6815,19.6815,19.5773,19.5853,45718.0
2016-05-19 12:30:00,24.43,24.44,24.41,24.42,18764.0,19.5853,19.5933,19.5693,19.5773,18764.0
2016-05-19 12:35:00,24.41,24.48,24.41,24.48,13940.0,19.5693,19.6254,19.5693,19.6254,13940.0
2016-05-19 12:40:00,24.48,24.48,24.45,24.46,21614.0,19.6254,19.6254,19.6013,19.6094,21614.0
2016-05-19 12:45:00,24.46,24.46,24.42,24.43,32398.0,19.6094,19.6094,19.5773,19.5853,32398.0
2016-05-19 12:50:00,24.43,24.43,24.36,24.39,21752.0,19.5853,19.5853,19.5292,19.5532,21752.0
2016-05-19 12:55:00,24.39,24.43,24.38,24.43,32474.0,19.5532,19.5853,19.5452,19.5853,32474.0
2016-05-19 13:00:00,24.43,24.48,24.43,24.46,22498.0,19.5853,19.6254,19.5853,19.6094,22498.0
2016-05-19 13:05:00,24.48,24.49,24.45,24.49,24582.0,19.6254,19.6334,19.6013,19.6334,24582.0
2016-05-19 13:10:00,24.5,24.54,24.5,24.51,21680.0,19.6414,19.6735,19.6414,19.6495,21680.0
2016-05-19 13:15:00,24.52,24.53,24.5,24.51,14358.0,19.6575,19.6655,19.6414,19.6495,14358.0
2016-05-19 13:20:00,24.53,24.53,24.46,24.47,24010.0,19.6655,19.6655,19.6094,19.6174,24010.0
2016-05-19 13:25:00,24.46,24.47,24.41,24.41,29624.0,19.6094,19.6174,19.5693,19.5693,29624.0
2016-05-19 13:30:00,24.41,24.5,24.4,24.49,20750.0,19.5693,19.6414,19.5613,19.6334,20750.0
2016-05-19 13:35:00,24.49,24.57,24.49,24.55,19524.0,19.6334,19.6976,19.6334,19.6815,19524.0
2016-05-19 13:40:00,24.55,24.61,24.55,24.6,36016.0,19.6815,19.7296,19.6815,19.7216,36016.0
2016-05-19 13:45:00,24.59,24.6,24.51,24.53,29106.0,19.7136,19.7216,19.6495,19.6655,29106.0
2016-05-19 13:50:00,24.53,24.56,24.52,24.54,24040.0,19.6655,19.6895,19.6575,19.6735,24040.0
2016-05-19 13:55:00,24.54,24.61,24.54,24.57,26106.0,19.6735,19.7296,19.6735,19.6976,26106.0
2016-05-19 14:00:00,24.58,24.59,24.5,24.53,31510.0,19.7056,19.7136,19.6414,19.6655,31510.0
2016-05-19 14:05:00,24.53,24.55,24.48,24.53,29426.0,19.6655,19.6815,19.6254,19.6655,29426.0
2016-05-19 14:10:00,24.53,24.56,24.5,24.53,20730.0,19.6655,19.6895,19.6414,19.6655,20730.0
2016-05-19 14:15:00,24.53,24.56,24.5,24.55,22628.0,19.6655,19.6895,19.6414,19.6815,22628.0
2016-05-19 14:20:00,24.56,24.61,24.54,24.6,57494.0,19.6895,19.7296,19.6735,19.7216,57494.0
2016-05-19 14:25:00,24.59,24.64,24.59,24.61,47874.0,19.7136,19.7537,19.7136,19.7296,47874.0
2016-05-19 14:30:00,24.61,24.61,24.56,24.56,19394.0,19.7296,19.7296,19.6895,19.6895,19394.0
2016-05-19 14:35:00,24.56,24.59,24.55,24.57,22972.0,19.6895,19.7136,19.6815,19.6976,22972.0
2016-05-19 14:40:00,24.58,24.6,24.55,24.6,27712.0,19.7056,19.7216,19.6815,19.7216,27712.0
2016-05-19 14:45:00,24.6,24.6,24.55,24.57,27842.0,19.7216,19.7216,19.6815,19.6976,27842.0
2016-05-19 14:50:00,24.57,24.59,24.55,24.58,31086.0,19.6976,19.7136,19.6815,19.7056,31086.0
2016-05-19 14:55:00,24.58,24.58,24.55,24.57,58170.0,19.7056,19.7056,19.6815,19.6976,58170.0
2016-05-19 15:00:00,24.57,24.59,24.56,24.56,33398.0,19.6976,19.7136,19.6895,19.6895,33398.0
2016-05-19 15:05:00,24.56,24.6,24.56,24.6,45858.0,19.6895,19.7216,19.6895,19.7216,45858.0
2016-05-19 15:10:00,24.59,24.61,24.57,24.59,98216.0,19.7136,19.7296,19.6976,19.7136,98216.0
2016-05-19 15:15:00,24.59,24.59,24.54,24.56,60786.0,19.7136,19.7136,19.6735,19.6895,60786.0
2016-05-19 15:20:00,24.56,24.58,24.52,24.54,52268.0,19.6895,19.7056,19.6575,19.6735,52268.0
2016-05-19 15:25:00,24.54,24.54,24.52,24.52,32072.0,19.6735,19.6735,19.6575,19.6575,32072.0
2016-05-19 15:30:00,24.52,24.55,24.49,24.5,53592.0,19.6575,19.6815,19.6334,19.6414,53592.0
2016-05-19 15:35:00,24.51,24.6,24.51,24.59,115534.0,19.6495,19.7216,19.6495,19.7136,115534.0
2016-05-19 15:40:00,24.59,24.64,24.57,24.6,134534.0,19.7136,19.7537,19.6976,19.7216,134534.0
2016-05-19 15:45:00,24.6,24.61,24.57,24.58,85338.0,19.7216,19.7296,19.6976,19.7056,85338.0
2016-05-19 15:50:00,24.58,24.6,24.56,24.58,107790.0,19.7056,19.7216,19.6895,19.7056,107790.0
2016-05-19 15:55:00,24.58,24.58,24.55,24.56,218748.0,19.7056,19.7056,19.6815,19.6895,218748.0
2016-05-20 09:30:00,24.56,24.95,24.5,24.88,58916.0,19.6895,20.0022,19.6414,19.9461,58916.0
2016-05-20 09:35:00,24.87,24.92,24.78,24.8,44326.0,19.9381,19.9781,19.8659,19.8819,44326.0
2016-05-20 09:40:00,24.79,24.81,24.75,24.75,97516.0,19.8739,19.89,19.8419,19.8419,97516.0
2016-05-20 09:45:00,24.75,24.88,24.75,24.84,90858.0,19.8419,19.9461,19.8419,19.914,90858.0
2016-05-20 09:50:00,24.86,24.91,24.77,24.79,42996.0,19.93,19.9701,19.8579,19.8739,42996.0
2016-05-20 09:55:00,24.81,24.85,24.8,24.84,18950.0,19.89,19.922,19.8819,19.914,18950.0
2016-05-20 10:00:00,24.86,24.93,24.85,24.91,66282.0,19.93,19.9862,19.922,19.9701,66282.0
2016-05-20 10:05:00,24.92,25.03,24.9,24.99,102380.0,19.9781,20.0663,19.9621,20.0343,102380.0
2016-05-20 10:10:00,25.02,25.04,25.0,25.03,46110.0,20.0583,20.0743,20.0423,20.0663,46110.0
2016-05-20 10:15:00,25.03,25.08,25.0,25.07,46938.0,20.0663,20.1064,20.0423,20.0984,46938.0
2016-05-20 10:20:00,25.07,25.1,25.03,25.1,49794.0,20.0984,20.1224,20.0663,20.1224,49794.0
2016-05-20 10:25:00,25.08,25.09,25.0,25.03,33406.0,20.1064,20.1144,20.0423,20.0663,33406.0
2016-05-20 10:30:00,25.04,25.09,25.02,25.06,42406.0,20.0743,20.1144,20.0583,20.0904,42406.0
2016-05-20 10:35:00,25.09,25.15,25.09,25.13,43010.0,20.1144,20.1625,20.1144,20.1465,43010.0
2016-05-20 10:40:00,25.14,25.21,25.13,25.18,112262.0,20.1545,20.2106,20.1465,20.1866,112262.0
2016-05-20 10:45:00,25.18,25.18,25.13,25.15,47680.0,20.1866,20.1866,20.1465,20.1625,47680.0
2016-05-20 10:50:00,25.16,25.17,25.06,25.06,58282.0,20.1706,20.1786,20.0904,20.0904,58282.0
2016-05-20 10:55:00,25.07,25.09,25.03,25.07,29894.0,20.0984,20.1144,20.0663,20.0984,29894.0
2016-05-20 11:00:00,25.08,25.08,25.05,25.07,17144.0,20.1064,20.1064,20.0824,20.0984,17144.0
2016-05-20 11:05:00,25.07,25.1,25.0,25.0,26684.0,20.0984,20.1224,20.0423,20.0423,26684.0
2016-05-20 11:10:00,25.0,25.02,24.93,24.95,70482.0,20.0423,20.0583,19.9862,20.0022,70482.0
2016-05-20 11:15:00,24.95,24.96,24.92,24.96,39344.0,20.0022,20.0102,19.9781,20.0102,39344.0
2016-05-20 11:20:00,24.97,25.04,24.97,25.04,22706.0,20.0182,20.0743,20.0182,20.0743,22706.0
2016-05-20 11:25:00,25.02,25.08,25.0,25.07,28888.0,20.0583,20.1064,20.0423,20.0984,28888.0
2016-05-20 11:30:00,25.07,25.07,25.02,25.04,29162.0,20.0984,20.0984,20.0583,20.0743,29162.0
2016-05-20 11:35:00,25.05,25.11,25.05,25.1,22756.0,20.0824,20.1305,20.0824,20.1224,22756.0
2016-05-20 11:40:00,25.1,25.13,25.09,25.09,17998.0,20.1224,20.1465,20.1144,20.1144,17998.0
2016-05-20 11:45:00,25.09,25.11,25.07,25.11,20800.0,20.1144,20.1305,20.0984,20.1305,20800.0
2016-05-20 11:50:00,25.11,25.13,25.07,25.09,23130.0,20.1305,20.1465,20.0984,20.1144,23130.0
2016-05-20 11:55:00,25.09,25.12,25.09,25.11,12324.0,20.1144,20.1385,20.1144,20.1305,12324.0
2016-05-20 12:00:00,25.1,25.12,25.03,25.03,24320.0,20.1224,20.1385,20.0663,20.0663,24320.0
2016-05-20 12:05:00,25.03,25.03,25.0,25.0,16690.0,20.0663,20.0663,20.0423,20.0423,16690.0
2016-05-20 12:10:00,25.0,25.03,25.0,25.0,24314.0,20.0423,20.0663,20.0423,20.0423,24314.0
2016-05-20 12:15:00,25.01,25.01,25.0,25.0,12040.0,20.0503,20.0503,20.0423,20.0423,12040.0
2016-05-20 12:20:00,25.0,25.04,25.0,25.01,19564.0,20.0423,20.0743,20.0423,20.0503,19564.0
2016-05-20 12:25:00,25.01,25.01,24.99,25.01,14156.0,20.0503,20.0503,20.0343,20.0503,14156.0
2016-05-20 12:30:00,25.0,25.01,24.96,24.96,23376.0,20.0423,20.0503,20.0102,20.0102,23376.0
2016-05-20 12:35:00,24.96,24.97,24.93,24.96,23456.0,20.0102,20.0182,19.9862,20.0102,23456.0
2016-05-20 12:40:00,24.95,24.98,24.93,24.98,19796.0,20.0022,20.0262,19.9862,20.0262,19796.0
2016-05-20 12:45:00,24.98,25.07,24.98,25.07,22000.0,20.0262,20.0984,20.0262,20.0984,22000.0
2016-05-20 12:50:00,25.06,25.08,25.0,25.01,20714.0,20.0904,20.1064,20.0423,20.0503,20714.0
2016-05-20 12:55:00,25.02,25.03,24.97,24.99,39020.0,20.0583,20.0663,20.0182,20.0343,39020.0
2016-05-20 13:00:00,25.0,25.02,24.99,24.99,11476.0,20.0423,20.0583,20.0343,20.0343,11476.0
2016-05-20 13:05:00,24.99,24.99,24.97,24.98,15434.0,20.0343,20.0343,20.0182,20.0262,15434.0
2016-05-20 13:10:00,24.99,24.99,24.94,24.95,31400.0,20.0343,20.0343,19.9942,20.0022,31400.0
2016-05-20 13:15:00,24.95,24.95,24.9,24.91,88480.0,20.0022,20.0022,19.9621,19.9701,88480.0
2016-05-20 13:20:00,24.93,24.93,24.86,24.86,50624.0,19.9862,19.9862,19.93,19.93,50624.0
2016-05-20 13:25:00,24.86,24.89,24.86,24.88,58480.0,19.93,19.9541,19.93,19.9461,58480.0
2016-05-20 13:30:00,24.88,24.88,24.83,24.83,37350.0,19.9461,19.9461,19.906,19.906,37350.0
2016-05-20 13:35:00,24.83,24.85,24.81,24.84,40612.0,19.906,19.922,19.89,19.914,40612.0
2016-05-20 13:40:00,24.84,24.89,24.84,24.88,26226.0,19.914,19.9541,19.914,19.9461,26226.0
2016-05-20 13:45:00,24.87,24.87,24.82,24.85,16898.0,19.9381,19.9381,19.898,19.922,16898.0
2016-05-20 13:50:00,24.84,24.85,24.8,24.8,23002.0,19.914,19.922,19.8819,19.8819,23002.0
2016-05-20 13:55:00,24.8,24.83,24.79,24.83,31794.0,19.8819,19.906,19.8739,19.906,31794.0
2016-05-20 14:00:00,24.83,24.84,24.81,24.83,22740.0,19.906,19.914,19.89,19.906,22740.0
2016-05-20 14:05:00,24.84,24.88,24.83,24.88,19500.0,19.914,19.9461,19.906,19.9461,19500.0
2016-05-20 14:10:00,24.89,24.93,24.89,24.92,25832.0,19.9541,19.9862,19.9541,19.9781,25832.0
2016-05-20 14:15:00,24.92,24.93,24.91,24.91,24024.0,19.9781,19.9862,19.9701,19.9701,24024.0
2016-05-20 14:20:00,24.9,24.98,24.9,24.95,27800.0,19.9621,20.0262,19.9621,20.0022,27800.0
2016-05-20 14:25:00,24.96,24.97,24.93,24.96,23622.0,20.0102,20.0182,19.9862,20.0102,23622.0
2016-05-20 14:30:00,24.96,25.0,24.93,25.0,36078.0,20.0102,20.0423,19.9862,20.0423,36078.0
2016-05-20 14:35:00,25.0,25.0,24.98,24.99,31866.0,20.0423,20.0423,20.0262,20.0343,31866.0
2016-05-20 14:40:00,25.0,25.03,25.0,25.02,28396.0,20.0423,20.0663,20.0423,20.0583,28396.0
2016-05-20 14:45:00,25.02,25.05,25.01,25.04,40638.0,20.0583,20.0824,20.0503,20.0743,40638.0
2016-05-20 14:50:00,25.04,25.09,25.04,25.05,46182.0,20.0743,20.1144,20.0743,20.0824,46182.0
2016-05-20 14:55:00,25.05,25.09,25.05,25.08,43574.0,20.0824,20.1144,20.0824,20.1064,43574.0
2016-05-20 15:00:00,25.09,25.09,25.01,25.01,86980.0,20.1144,20.1144,20.0503,20.0503,86980.0
2016-05-20 15:05:00,25.01,25.09,25.0,25.09,40714.0,20.0503,20.1144,20.0423,20.1144,40714.0
2016-05-20 15:10:00,25.09,25.09,25.04,25.05,45596.0,20.1144,20.1144,20.0743,20.0824,45596.0
2016-05-20 15:15:00,25.05,25.06,25.04,25.05,29102.0,20.0824,20.0904,20.0743,20.0824,29102.0
2016-05-20 15:20:00,25.05,25.08,25.05,25.05,57782.0,20.0824,20.1064,20.0824,20.0824,57782.0
2016-05-20 15:25:00,25.05,25.1,25.05,25.1,39262.0,20.0824,20.1224,20.0824,20.1224,39262.0
2016-05-20 15:30:00,25.09,25.09,25.04,25.04,59038.0,20.1144,20.1144,20.0743,20.0743,59038.0
2016-05-20 15:35:00,25.04,25.06,25.03,25.05,47618.0,20.0743,20.0904,20.0663,20.0824,47618.0
2016-05-20 15:40:00,25.05,25.08,25.04,25.06,56196.0,20.0824,20.1064,20.0743,20.0904,56196.0
2016-05-20 15:45:00,25.06,25.06,25.02,25.03,60660.0,20.0904,20.0904,20.0583,20.0663,60660.0
2016-05-20 15:50:00,25.03,25.05,25.02,25.03,93076.0,20.0663,20.0824,20.0583,20.0663,93076.0
2016-05-20 15:55:00,25.03,25.06,25.02,25.05,214852.0,20.0663,20.0904,20.0583,20.0824,214852.0
2016-05-23 09:30:00,24.93,25.25,24.84,25.24,85654.0,19.9862,20.2427,19.914,20.2347,85654.0
2016-05-23 09:35:00,25.24,25.67,25.16,25.45,124534.0,20.2347,20.5794,20.1706,20.403,124534.0
2016-05-23 09:40:00,25.5,25.52,25.36,25.45,52616.0,20.4431,20.4592,20.3309,20.403,52616.0
2016-05-23 09:45:00,25.45,25.59,25.35,25.59,45200.0,20.403,20.5153,20.3229,20.5153,45200.0
2016-05-23 09:50:00,25.57,25.58,25.39,25.47,67814.0,20.4992,20.5073,20.3549,20.4191,67814.0
2016-05-23 09:55:00,25.47,25.48,25.39,25.41,25694.0,20.4191,20.4271,20.3549,20.371,25694.0
2016-05-23 10:00:00,25.42,25.65,25.42,25.65,36356.0,20.379,20.5634,20.379,20.5634,36356.0
2016-05-23 10:05:00,25.61,25.61,25.47,25.48,18722.0,20.5313,20.5313,20.4191,20.4271,18722.0
2016-05-23 10:10:00,25.48,25.5,25.39,25.43,29850.0,20.4271,20.4431,20.3549,20.387,29850.0
2016-05-23 10:15:00,25.4,25.47,25.36,25.43,46064.0,20.363,20.4191,20.3309,20.387,46064.0
2016-05-23 10:20:00,25.43,25.49,25.37,25.37,31844.0,20.387,20.4351,20.3389,20.3389,31844.0
2016-05-23 10:25:00,25.39,25.39,25.31,25.34,37998.0,20.3549,20.3549,20.2908,20.3149,37998.0
2016-05-23 10:30:00,25.34,25.36,25.25,25.31,35610.0,20.3149,20.3309,20.2427,20.2908,35610.0
2016-05-23 10:35:00,25.31,25.35,25.25,25.25,14208.0,20.2908,20.3229,20.2427,20.2427,14208.0
2016-05-23 10:40:00,25.25,25.31,25.24,25.3,56670.0,20.2427,20.2908,20.2347,20.2828,56670.0
2016-05-23 10:45:00,25.3,25.31,25.23,25.25,40568.0,20.2828,20.2908,20.2267,20.2427,40568.0
2016-05-23 10:50:00,25.25,25.33,25.25,25.28,40478.0,20.2427,20.3068,20.2427,20.2668,40478.0
2016-05-23 10:55:00,25.29,25.43,25.29,25.4,44940.0,20.2748,20.387,20.2748,20.363,44940.0
2016-05-23 11:00:00,25.4,25.41,25.36,25.4,49476.0,20.363,20.371,20.3309,20.363,49476.0
2016-05-23 11:05:00,25.4,25.43,25.39,25.43,31492.0,20.363,20.387,20.3549,20.387,31492.0
2016-05-23 11:10:00,25.43,25.43,25.28,25.31,19556.0,20.387,20.387,20.2668,20.2908,19556.0
2016-05-23 11:15:00,25.3,25.31,25.28,25.3,10432.0,20.2828,20.2908,20.2668,20.2828,10432.0
2016-05-23 11:20:00,25.3,25.33,25.25,25.33,39280.0,20.2828,20.3068,20.2427,20.3068,39280.0
2016-05-23 11:25:00,25.32,25.36,25.32,25.33,27322.0,20.2988,20.3309,20.2988,20.3068,27322.0
2016-05-23 11:30:00,25.33,25.33,25.25,25.25,32292.0,20.3068,20.3068,20.2427,20.2427,32292.0
2016-05-23 11:35:00,25.27,25.28,25.24,25.26,37348.0,20.2587,20.2668,20.2347,20.2507,37348.0
2016-05-23 11:40:00,25.25,25.25,25.18,25.19,39392.0,20.2427,20.2427,20.1866,20.1946,39392.0
2016-05-23 11:45:00,25.19,25.25,25.16,25.23,21756.0,20.1946,20.2427,20.1706,20.2267,21756.0
2016-05-23 11:50:00,25.23,25.24,25.21,25.22,48400.0,20.2267,20.2347,20.2106,20.2187,48400.0
2016-05-23 11:55:00,25.23,25.26,25.22,25.26,112556.0,20.2267,20.2507,20.2187,20.2507,112556.0
2016-05-23 12:00:00,25.25,25.34,25.25,25.34,22368.0,20.2427,20.3149,20.2427,20.3149,22368.0
2016-05-23 12:05:00,25.34,25.37,25.34,25.36,16126.0,20.3149,20.3389,20.3149,20.3309,16126.0
2016-05-23 12:10:00,25.36,25.4,25.36,25.38,23316.0,20.3309,20.363,20.3309,20.3469,23316.0
2016-05-23 12:15:00,25.38,25.4,25.36,25.38,9798.0,20.3469,20.363,20.3309,20.3469,9798.0
2016-05-23 12:20:00,25.37,25.39,25.35,25.36,11632.0,20.3389,20.3549,20.3229,20.3309,11632.0
2016-05-23 12:25:00,25.35,25.36,25.31,25.34,12370.0,20.3229,20.3309,20.2908,20.3149,12370.0
2016-05-23 12:30:00,25.35,25.38,25.34,25.35,16544.0,20.3229,20.3469,20.3149,20.3229,16544.0
2016-05-23 12:35:00,25.36,25.38,25.34,25.34,16264.0,20.3309,20.3469,20.3149,20.3149,16264.0
2016-05-23 12:40:00,25.34,25.35,25.32,25.35,10600.0,20.3149,20.3229,20.2988,20.3229,10600.0
2016-05-23 12:45:00,25.36,25.36,25.32,25.32,3924.0,20.3309,20.3309,20.2988,20.2988,3924.0
2016-05-23 12:50:00,25.31,25.33,25.29,25.32,13286.0,20.2908,20.3068,20.2748,20.2988,13286.0
2016-05-23 12:55:00,25.3,25.3,25.28,25.3,16082.0,20.2828,20.2828,20.2668,20.2828,16082.0
2016-05-23 13:00:00,25.3,25.32,25.29,25.3,13998.0,20.2828,20.2988,20.2748,20.2828,13998.0
2016-05-23 13:05:00,25.31,25.32,25.27,25.27,17420.0,20.2908,20.2988,20.2587,20.2587,17420.0
2016-05-23 13:10:00,25.27,25.33,25.25,25.31,77578.0,20.2587,20.3068,20.2427,20.2908,77578.0
2016-05-23 13:15:00,25.32,25.34,25.31,25.34,53174.0,20.2988,20.3149,20.2908,20.3149,53174.0
2016-05-23 13:20:00,25.34,25.34,25.24,25.25,59982.0,20.3149,20.3149,20.2347,20.2427,59982.0
2016-05-23 13:25:00,25.25,25.28,25.24,25.26,40990.0,20.2427,20.2668,20.2347,20.2507,40990.0
2016-05-23 13:30:00,25.25,25.27,25.25,25.25,28462.0,20.2427,20.2587,20.2427,20.2427,28462.0
2016-05-23 13:35:00,25.25,25.28,25.25,25.28,32418.0,20.2427,20.2668,20.2427,20.2668,32418.0
2016-05-23 13:40:00,25.27,25.28,25.24,25.25,57686.0,20.2587,20.2668,20.2347,20.2427,57686.0
2016-05-23 13:45:00,25.25,25.27,25.24,25.25,34112.0,20.2427,20.2587,20.2347,20.2427,34112.0
2016-05-23 13:50:00,25.25,25.27,25.24,25.25,30090.0,20.2427,20.2587,20.2347,20.2427,30090.0
2016-05-23 13:55:00,25.26,25.29,25.25,25.25,24488.0,20.2507,20.2748,20.2427,20.2427,24488.0
2016-05-23 14:00:00,25.24,25.27,25.23,25.25,62894.0,20.2347,20.2587,20.2267,20.2427,62894.0
2016-05-23 14:05:00,25.25,25.25,25.18,25.21,60346.0,20.2427,20.2427,20.1866,20.2106,60346.0
2016-05-23 14:10:00,25.21,25.21,25.17,25.18,70222.0,20.2106,20.2106,20.1786,20.1866,70222.0
2016-05-23 14:15:00,25.18,25.22,25.18,25.21,15984.0,20.1866,20.2187,20.1866,20.2106,15984.0
2016-05-23 14:20:00,25.21,25.21,25.18,25.18,17774.0,20.2106,20.2106,20.1866,20.1866,17774.0
2016-05-23 14:25:00,25.18,25.24,25.18,25.21,47192.0,20.1866,20.2347,20.1866,20.2106,47192.0
2016-05-23 14:30:00,25.21,25.25,25.2,25.21,51170.0,20.2106,20.2427,20.2026,20.2106,51170.0
2016-05-23 14:35:00,25.21,25.21,25.14,25.15,17666.0,20.2106,20.2106,20.1545,20.1625,17666.0
2016-05-23 14:40:00,25.14,25.15,25.11,25.11,13652.0,20.1545,20.1625,20.1305,20.1305,13652.0
2016-05-23 14:45:00,25.1,25.11,25.07,25.1,25988.0,20.1224,20.1305,20.0984,20.1224,25988.0
2016-05-23 14:50:00,25.09,25.11,25.07,25.07,18100.0,20.1144,20.1305,20.0984,20.0984,18100.0
2016-05-23 14:55:00,25.07,25.09,25.04,25.06,20202.0,20.0984,20.1144,20.0743,20.0904,20202.0
2016-05-23 15:00:00,25.06,25.11,25.05,25.1,34336.0,20.0904,20.1305,20.0824,20.1224,34336.0
2016-05-23 15:05:00,25.09,25.16,25.09,25.15,25620.0,20.1144,20.1706,20.1144,20.1625,25620.0
2016-05-23 15:10:00,25.14,25.14,25.1,25.1,13386.0,20.1545,20.1545,20.1224,20.1224,13386.0
2016-05-23 15:15:00,25.09,25.1,25.08,25.09,22962.0,20.1144,20.1224,20.1064,20.1144,22962.0
2016-05-23 15:20:00,25.09,25.12,25.09,25.11,46418.0,20.1144,20.1385,20.1144,20.1305,46418.0
2016-05-23 15:25:00,25.11,25.13,25.1,25.13,32316.0,20.1305,20.1465,20.1224,20.1465,32316.0
2016-05-23 15:30:00,25.13,25.2,25.13,25.16,56596.0,20.1465,20.2026,20.1465,20.1706,56596.0
2016-05-23 15:35:00,25.17,25.17,25.1,25.1,59110.0,20.1786,20.1786,20.1224,20.1224,59110.0
2016-05-23 15:40:00,25.1,25.14,25.09,25.11,58250.0,20.1224,20.1545,20.1144,20.1305,58250.0
2016-05-23 15:45:00,25.11,25.11,25.09,25.1,66726.0,20.1305,20.1305,20.1144,20.1224,66726.0
2016-05-23 15:50:00,25.1,25.1,25.07,25.08,73516.0,20.1224,20.1224,20.0984,20.1064,73516.0
2016-05-23 15:55:00,25.07,25.08,25.05,25.08,107016.0,20.0984,20.1064,20.0824,20.1064,107016.0
2016-05-24 09:30:00,25.3,25.45,25.22,25.23,41378.0,20.2828,20.403,20.2187,20.2267,41378.0
2016-05-24 09:35:00,25.24,25.32,25.19,25.25,44664.0,20.2347,20.2988,20.1946,20.2427,44664.0
2016-05-24 09:40:00,25.21,25.25,24.98,25.02,46820.0,20.2106,20.2427,20.0262,20.0583,46820.0
2016-05-24 09:45:00,25.06,25.12,24.95,24.95,25674.0,20.0904,20.1385,20.0022,20.0022,25674.0
2016-05-24 09:50:00,24.96,25.04,24.96,25.0,20524.0,20.0102,20.0743,20.0102,20.0423,20524.0
2016-05-24 09:55:00,25.0,25.08,24.96,24.96,24958.0,20.0423,20.1064,20.0102,20.0102,24958.0
2016-05-24 10:00:00,24.98,25.08,24.95,25.01,101356.0,20.0262,20.1064,20.0022,20.0503,101356.0
2016-05-24 10:05:00,25.03,25.11,25.01,25.11,57064.0,20.0663,20.1305,20.0503,20.1305,57064.0
2016-05-24 10:10:00,25.1,25.17,25.09,25.14,23300.0,20.1224,20.1786,20.1144,20.1545,23300.0
2016-05-24 10:15:00,25.14,25.14,25.09,25.13,20780.0,20.1545,20.1545,20.1144,20.1465,20780.0
2016-05-24 10:20:00,25.13,25.17,25.11,25.17,29544.0,20.1465,20.1786,20.1305,20.1786,29544.0
2016-05-24 10:25:00,25.18,25.23,25.14,25.21,20658.0,20.1866,20.2267,20.1545,20.2106,20658.0
2016-05-24 10:30:00,25.21,25.22,25.14,25.17,20466.0,20.2106,20.2187,20.1545,20.1786,20466.0
2016-05-24 10:35:00,25.17,25.24,25.17,25.24,18406.0,20.1786,20.2347,20.1786,20.2347,18406.0
2016-05-24 10:40:00,25.23,25.26,25.2,25.24,17758.0,20.2267,20.2507,20.2026,20.2347,17758.0
2016-05-24 10:45:00,25.24,25.25,25.17,25.17,17084.0,20.2347,20.2427,20.1786,20.1786,17084.0
2016-05-24 10:50:00,25.17,25.27,25.17,25.25,31344.0,20.1786,20.2587,20.1786,20.2427,31344.0
2016-05-24 10:55:00,25.27,25.33,25.25,25.33,25020.0,20.2587,20.3068,20.2427,20.3068,25020.0
2016-05-24 11:00:00,25.33,25.36,25.28,25.36,64696.0,20.3068,20.3309,20.2668,20.3309,64696.0
2016-05-24 11:05:00,25.36,25.37,25.29,25.36,29840.0,20.3309,20.3389,20.2748,20.3309,29840.0
2016-05-24 11:10:00,25.36,25.38,25.35,25.36,25972.0,20.3309,20.3469,20.3229,20.3309,25972.0
2016-05-24 11:15:00,25.37,25.43,25.37,25.42,27832.0,20.3389,20.387,20.3389,20.379,27832.0
2016-05-24 11:20:00,25.43,25.46,25.39,25.46,76064.0,20.387,20.4111,20.3549,20.4111,76064.0
2016-05-24 11:25:00,25.46,25.5,25.45,25.5,42134.0,20.4111,20.4431,20.403,20.4431,42134.0
2016-05-24 11:30:00,25.5,25.52,25.45,25.52,113752.0,20.4431,20.4592,20.403,20.4592,113752.0
2016-05-24 11:35:00,25.51,25.55,25.5,25.53,60520.0,20.4511,20.4832,20.4431,20.4672,60520.0
2016-05-24 11:40:00,25.52,25.54,25.49,25.54,66178.0,20.4592,20.4752,20.4351,20.4752,66178.0
2016-05-24 11:45:00,25.55,25.56,25.53,25.55,30878.0,20.4832,20.4912,20.4672,20.4832,30878.0
2016-05-24 11:50:00,25.55,25.58,25.54,25.58,34720.0,20.4832,20.5073,20.4752,20.5073,34720.0
2016-05-24 11:55:00,25.57,25.6,25.53,25.58,45574.0,20.4992,20.5233,20.4672,20.5073,45574.0
2016-05-24 12:00:00,25.57,25.57,25.53,25.54,23944.0,20.4992,20.4992,20.4672,20.4752,23944.0
2016-05-24 12:05:00,25.54,25.6,25.54,25.59,20252.0,20.4752,20.5233,20.4752,20.5153,20252.0
2016-05-24 12:10:00,25.59,25.63,25.58,25.63,22328.0,20.5153,20.5473,20.5073,20.5473,22328.0
2016-05-24 12:15:00,25.63,25.65,25.61,25.65,87954.0,20.5473,20.5634,20.5313,20.5634,87954.0
2016-05-24 12:20:00,25.64,25.64,25.59,25.6,14300.0,20.5554,20.5554,20.5153,20.5233,14300.0
2016-05-24 12:25:00,25.6,25.62,25.59,25.61,10860.0,20.5233,20.5393,20.5153,20.5313,10860.0
2016-05-24 12:30:00,25.6,25.61,25.58,25.59,23046.0,20.5233,20.5313,20.5073,20.5153,23046.0
2016-05-24 12:35:00,25.59,25.61,25.58,25.61,13962.0,20.5153,20.5313,20.5073,20.5313,13962.0
2016-05-24 12:40:00,25.6,25.62,25.59,25.61,9400.0,20.5233,20.5393,20.5153,20.5313,9400.0
2016-05-24 12:45:00,25.61,25.61,25.58,25.61,8628.0,20.5313,20.5313,20.5073,20.5313,8628.0
2016-05-24 12:50:00,25.6,25.64,25.6,25.62,13668.0,20.5233,20.5554,20.5233,20.5393,13668.0
2016-05-24 12:55:00,25.61,25.66,25.61,25.66,10676.0,20.5313,20.5714,20.5313,20.5714,10676.0
2016-05-24 13:00:00,25.65,25.68,25.63,25.68,21556.0,20.5634,20.5874,20.5473,20.5874,21556.0
2016-05-24 13:05:00,25.67,25.68,25.61,25.63,18796.0,20.5794,20.5874,20.5313,20.5473,18796.0
2016-05-24 13:10:00,25.63,25.68,25.63,25.64,47162.0,20.5473,20.5874,20.5473,20.5554,47162.0
2016-05-24 13:15:00,25.64,25.66,25.64,25.65,15450.0,20.5554,20.5714,20.5554,20.5634,15450.0
2016-05-24 13:20:00,25.65,25.67,25.64,25.64,11400.0,20.5634,20.5794,20.5554,20.5554,11400.0
2016-05-24 13:25:00,25.65,25.67,25.63,25.66,67966.0,20.5634,20.5794,20.5473,20.5714,67966.0
2016-05-24 13:30:00,25.66,25.67,25.61,25.64,58480.0,20.5714,20.5794,20.5313,20.5554,58480.0
2016-05-24 13:35:00,25.63,25.64,25.59,25.59,17546.0,20.5473,20.5554,20.5153,20.5153,17546.0
2016-05-24 13:40:00,25.59,25.61,25.56,25.58,68750.0,20.5153,20.5313,20.4912,20.5073,68750.0
2016-05-24 13:45:00,25.58,25.63,25.56,25.63,20000.0,20.5073,20.5473,20.4912,20.5473,20000.0
2016-05-24 13:50:00,25.64,25.65,25.61,25.64,23646.0,20.5554,20.5634,20.5313,20.5554,23646.0
2016-05-24 13:55:00,25.63,25.64,25.58,25.6,32440.0,20.5473,20.5554,20.5073,20.5233,32440.0
2016-05-24 14:00:00,25.59,25.61,25.55,25.57,29244.0,20.5153,20.5313,20.4832,20.4992,29244.0
2016-05-24 14:05:00,25.56,25.59,25.56,25.58,13716.0,20.4912,20.5153,20.4912,20.5073,13716.0
2016-05-24 14:10:00,25.59,25.6,25.58,25.59,25222.0,20.5153,20.5233,20.5073,20.5153,25222.0
2016-05-24 14:15:00,25.58,25.59,25.56,25.57,14630.0,20.5073,20.5153,20.4912,20.4992,14630.0
2016-05-24 14:20:00,25.57,25.57,25.5,25.52,32360.0,20.4992,20.4992,20.4431,20.4592,32360.0
2016-05-24 14:25:00,25.52,25.52,25.49,25.52,40818.0,20.4592,20.4592,20.4351,20.4592,40818.0
2016-05-24 14:30:00,25.51,25.51,25.45,25.45,32678.0,20.4511,20.4511,20.403,20.403,32678.0
2016-05-24 14:35:00,25.46,25.47,25.43,25.46,60718.0,20.4111,20.4191,20.387,20.4111,60718.0
2016-05-24 14:40:00,25.47,25.49,25.42,25.43,38018.0,20.4191,20.4351,20.379,20.387,38018.0
2016-05-24 14:45:00,25.43,25.47,25.43,25.45,22208.0,20.387,20.4191,20.387,20.403,22208.0
2016-05-24 14:50:00,25.46,25.47,25.43,25.46,31894.0,20.4111,20.4191,20.387,20.4111,31894.0
2016-05-24 14:55:00,25.45,25.46,25.43,25.46,24334.0,20.403,20.4111,20.387,20.4111,24334.0
2016-05-24 15:00:00,25.46,25.47,25.45,25.46,28296.0,20.4111,20.4191,20.403,20.4111,28296.0
2016-05-24 15:05:00,25.46,25.47,25.44,25.47,19810.0,20.4111,20.4191,20.395,20.4191,19810.0
2016-05-24 15:10:00,25.48,25.54,25.47,25.53,35926.0,20.4271,20.4752,20.4191,20.4672,35926.0
2016-05-24 15:15:00,25.54,25.59,25.54,25.57,35174.0,20.4752,20.5153,20.4752,20.4992,35174.0
2016-05-24 15:20:00,25.57,25.59,25.55,25.59,27162.0,20.4992,20.5153,20.4832,20.5153,27162.0
2016-05-24 15:25:00,25.58,25.61,25.56,25.6,61194.0,20.5073,20.5313,20.4912,20.5233,61194.0
2016-05-24 15:30:00,25.6,25.6,25.5,25.5,65710.0,20.5233,20.5233,20.4431,20.4431,65710.0
2016-05-24 15:35:00,25.5,25.53,25.49,25.5,74860.0,20.4431,20.4672,20.4351,20.4431,74860.0
2016-05-24 15:40:00,25.5,25.53,25.49,25.49,75976.0,20.4431,20.4672,20.4351,20.4351,75976.0
2016-05-24 15:45:00,25.49,25.49,25.42,25.43,101694.0,20.4351,20.4351,20.379,20.387,101694.0
2016-05-24 15:50:00,25.43,25.48,25.43,25.48,131936.0,20.387,20.4271,20.387,20.4271,131936.0
2016-05-24 15:55:00,25.48,25.48,25.41,25.44,245046.0,20.4271,20.4271,20.371,20.395,245046.0
2016-05-25 09:30:00,26.14,26.14,25.73,25.9,68210.0,20.9562,20.9562,20.6275,20.7638,68210.0
2016-05-25 09:35:00,25.91,25.96,25.65,25.71,74620.0,20.7718,20.8119,20.5634,20.6115,74620.0
2016-05-25 09:40:00,25.72,25.78,25.63,25.69,129734.0,20.6195,20.6676,20.5473,20.5954,129734.0
2016-05-25 09:45:00,25.65,25.67,25.54,25.59,113400.0,20.5634,20.5794,20.4752,20.5153,113400.0
2016-05-25 09:50:00,25.6,25.67,25.53,25.58,121034.0,20.5233,20.5794,20.4672,20.5073,121034.0
2016-05-25 09:55:00,25.61,25.65,25.52,25.59,129014.0,20.5313,20.5634,20.4592,20.5153,129014.0
2016-05-25 10:00:00,25.58,25.6,25.53,25.56,109926.0,20.5073,20.5233,20.4672,20.4912,109926.0
2016-05-25 10:05:00,25.54,25.6,25.5,25.55,100732.0,20.4752,20.5233,20.4431,20.4832,100732.0
2016-05-25 10:10:00,25.55,25.62,25.53,25.53,143412.0,20.4832,20.5393,20.4672,20.4672,143412.0
2016-05-25 10:15:00,25.53,25.65,25.46,25.58,81186.0,20.4672,20.5634,20.4111,20.5073,81186.0
2016-05-25 10:20:00,25.59,25.7,25.56,25.61,145334.0,20.5153,20.6035,20.4912,20.5313,145334.0
2016-05-25 10:25:00,25.61,25.61,25.43,25.43,186462.0,20.5313,20.5313,20.387,20.387,186462.0
2016-05-25 10:30:00,25.43,25.54,25.4,25.45,80842.0,20.387,20.4752,20.363,20.403,80842.0
2016-05-25 10:35:00,25.43,25.48,25.36,25.38,171470.0,20.387,20.4271,20.3309,20.3469,171470.0
2016-05-25 10:40:00,25.38,25.43,25.34,25.37,110640.0,20.3469,20.387,20.3149,20.3389,110640.0
2016-05-25 10:45:00,25.38,25.43,25.35,25.39,82392.0,20.3469,20.387,20.3229,20.3549,82392.0
2016-05-25 10:50:00,25.39,25.49,25.37,25.48,112040.0,20.3549,20.4351,20.3389,20.4271,112040.0
2016-05-25 10:55:00,25.47,25.64,25.46,25.63,37554.0,20.4191,20.5554,20.4111,20.5473,37554.0
2016-05-25 11:00:00,25.63,25.64,25.57,25.61,51478.0,20.5473,20.5554,20.4992,20.5313,51478.0
2016-05-25 11:05:00,25.61,25.63,25.56,25.6,66768.0,20.5313,20.5473,20.4912,20.5233,66768.0
2016-05-25 11:10:00,25.6,25.63,25.53,25.53,56248.0,20.5233,20.5473,20.4672,20.4672,56248.0
2016-05-25 11:15:00,25.53,25.63,25.51,25.57,60262.0,20.4672,20.5473,20.4511,20.4992,60262.0
2016-05-25 11:20:00,25.58,25.58,25.5,25.5,25490.0,20.5073,20.5073,20.4431,20.4431,25490.0
2016-05-25 11:25:00,25.52,25.53,25.41,25.43,62952.0,20.4592,20.4672,20.371,20.387,62952.0
2016-05-25 11:30:00,25.43,25.53,25.42,25.52,59932.0,20.387,20.4672,20.379,20.4592,59932.0
2016-05-25 11:35:00,25.54,25.56,25.48,25.5,64462.0,20.4752,20.4912,20.4271,20.4431,64462.0
2016-05-25 11:40:00,25.52,25.54,25.45,25.45,46266.0,20.4592,20.4752,20.403,20.403,46266.0
2016-05-25 11:45:00,25.45,25.52,25.45,25.49,48630.0,20.403,20.4592,20.403,20.4351,48630.0
2016-05-25 11:50:00,25.49,25.56,25.48,25.5,56048.0,20.4351,20.4912,20.4271,20.4431,56048.0
2016-05-25 11:55:00,25.48,25.54,25.47,25.52,46520.0,20.4271,20.4752,20.4191,20.4592,46520.0
2016-05-25 12:00:00,25.52,25.63,25.49,25.63,67668.0,20.4592,20.5473,20.4351,20.5473,67668.0
2016-05-25 12:05:00,25.63,25.64,25.55,25.56,59030.0,20.5473,20.5554,20.4832,20.4912,59030.0
2016-05-25 12:10:00,25.56,25.56,25.5,25.5,48168.0,20.4912,20.4912,20.4431,20.4431,48168.0
2016-05-25 12:15:00,25.5,25.55,25.46,25.48,59616.0,20.4431,20.4832,20.4111,20.4271,59616.0
2016-05-25 12:20:00,25.47,25.53,25.47,25.5,25902.0,20.4191,20.4672,20.4191,20.4431,25902.0
2016-05-25 12:25:00,25.5,25.52,25.48,25.52,32988.0,20.4431,20.4592,20.4271,20.4592,32988.0
2016-05-25 12:30:00,25.52,25.53,25.48,25.5,55498.0,20.4592,20.4672,20.4271,20.4431,55498.0
2016-05-25 12:35:00,25.5,25.52,25.46,25.48,44452.0,20.4431,20.4592,20.4111,20.4271,44452.0
2016-05-25 12:40:00,25.48,25.52,25.48,25.5,41692.0,20.4271,20.4592,20.4271,20.4431,41692.0
2016-05-25 12:45:00,25.49,25.49,25.35,25.37,130634.0,20.4351,20.4351,20.3229,20.3389,130634.0
2016-05-25 12:50:00,25.39,25.39,25.34,25.37,65626.0,20.3549,20.3549,20.3149,20.3389,65626.0
2016-05-25 12:55:00,25.38,25.38,25.33,25.35,124262.0,20.3469,20.3469,20.3068,20.3229,124262.0
2016-05-25 13:00:00,25.37,25.56,25.34,25.53,233104.0,20.3389,20.4912,20.3149,20.4672,233104.0
2016-05-25 13:05:00,25.53,25.8,25.52,25.74,245222.0,20.4672,20.6836,20.4592,20.6355,245222.0
2016-05-25 13:10:00,25.75,25.86,25.68,25.82,145068.0,20.6435,20.7317,20.5874,20.6997,145068.0
2016-05-25 13:15:00,25.81,25.9,25.77,25.77,171270.0,20.6916,20.7638,20.6596,20.6596,171270.0
2016-05-25 13:20:00,25.75,25.83,25.75,25.82,47106.0,20.6435,20.7077,20.6435,20.6997,47106.0
2016-05-25 13:25:00,25.81,25.86,25.78,25.83,51702.0,20.6916,20.7317,20.6676,20.7077,51702.0
2016-05-25 13:30:00,25.83,25.85,25.75,25.78,64652.0,20.7077,20.7237,20.6435,20.6676,64652.0
2016-05-25 13:35:00,25.75,25.81,25.75,25.8,64364.0,20.6435,20.6916,20.6435,20.6836,64364.0
2016-05-25 13:40:00,25.8,25.91,25.77,25.87,38640.0,20.6836,20.7718,20.6596,20.7398,38640.0
2016-05-25 13:45:00,25.88,25.95,25.83,25.86,38872.0,20.7478,20.8039,20.7077,20.7317,38872.0
2016-05-25 13:50:00,25.86,25.88,25.86,25.87,27482.0,20.7317,20.7478,20.7317,20.7398,27482.0
2016-05-25 13:55:00,25.87,25.94,25.86,25.9,26478.0,20.7398,20.7959,20.7317,20.7638,26478.0
2016-05-25 14:00:00,25.89,25.89,25.79,25.81,47210.0,20.7558,20.7558,20.6756,20.6916,47210.0
2016-05-25 14:05:00,25.8,25.84,25.77,25.82,58090.0,20.6836,20.7157,20.6596,20.6997,58090.0
2016-05-25 14:10:00,25.82,25.86,25.8,25.82,37362.0,20.6997,20.7317,20.6836,20.6997,37362.0
2016-05-25 14:15:00,25.83,25.93,25.82,25.92,61030.0,20.7077,20.7879,20.6997,20.7798,61030.0
2016-05-25 14:20:00,25.92,25.99,25.91,25.97,89438.0,20.7798,20.836,20.7718,20.8199,89438.0
2016-05-25 14:25:00,25.97,26.04,25.97,26.0,103630.0,20.8199,20.876,20.8199,20.844,103630.0
2016-05-25 14:30:00,26.0,26.03,25.98,26.01,132200.0,20.844,20.868,20.8279,20.852,132200.0
2016-05-25 14:35:00,26.02,26.07,26.0,26.0,182712.0,20.86,20.9001,20.844,20.844,182712.0
2016-05-25 14:40:00,26.03,26.04,25.96,26.0,171452.0,20.868,20.876,20.8119,20.844,171452.0
2016-05-25 14:45:00,26.0,26.13,25.97,26.06,335706.0,20.844,20.9482,20.8199,20.8921,335706.0
2016-05-25 14:50:00,26.06,26.11,26.05,26.05,173596.0,20.8921,20.9322,20.8841,20.8841,173596.0
2016-05-25 14:55:00,26.06,26.09,26.05,26.07,114224.0,20.8921,20.9161,20.8841,20.9001,114224.0
2016-05-25 15:00:00,26.07,26.07,26.05,26.07,184666.0,20.9001,20.9001,20.8841,20.9001,184666.0
2016-05-25 15:05:00,26.07,26.07,26.05,26.06,84678.0,20.9001,20.9001,20.8841,20.8921,84678.0
2016-05-25 15:10:00,26.06,26.14,26.05,26.1,172850.0,20.8921,20.9562,20.8841,20.9241,172850.0
2016-05-25 15:15:00,26.11,26.13,26.08,26.11,100376.0,20.9322,20.9482,20.9081,20.9322,100376.0
2016-05-25 15:20:00,26.11,26.22,26.09,26.22,162200.0,20.9322,21.0203,20.9161,21.0203,162200.0
2016-05-25 15:25:00,26.22,26.24,26.14,26.2,183636.0,21.0203,21.0364,20.9562,21.0043,183636.0
2016-05-25 15:30:00,26.2,26.2,26.15,26.18,161186.0,21.0043,21.0043,20.9642,20.9883,161186.0
2016-05-25 15:35:00,26.19,26.2,26.15,26.18,198336.0,20.9963,21.0043,20.9642,20.9883,198336.0
2016-05-25 15:40:00,26.18,26.2,26.13,26.15,238990.0,20.9883,21.0043,20.9482,20.9642,238990.0
2016-05-25 15:45:00,26.16,26.18,26.12,26.13,325964.0,20.9722,20.9883,20.9402,20.9482,325964.0
2016-05-25 15:50:00,26.13,26.15,26.02,26.05,389834.0,20.9482,20.9642,20.86,20.8841,389834.0
2016-05-25 15:55:00,26.05,26.09,26.03,26.04,340400.0,20.8841,20.9161,20.868,20.876,340400.0
2016-05-26 09:30:00,27.24,27.25,26.59,26.79,977906.0,21.8381,21.8461,21.317,21.4773,977906.0
2016-05-26 09:35:00,26.79,26.82,26.08,26.14,1335184.0,21.4773,21.5014,20.9081,20.9562,1335184.0
2016-05-26 09:40:00,26.14,26.2,25.72,25.95,1034748.0,20.9562,21.0043,20.6195,20.8039,1034748.0
2016-05-26 09:45:00,25.93,26.03,25.38,25.62,973464.0,20.7879,20.868,20.3469,20.5393,973464.0
2016-05-26 09:50:00,25.61,25.72,25.5,25.61,862308.0,20.5313,20.6195,20.4431,20.5313,862308.0
2016-05-26 09:55:00,25.61,26.2,25.59,25.86,1310706.0,20.5313,21.0043,20.5153,20.7317,1310706.0
2016-05-26 10:00:00,25.86,26.03,25.8,25.83,400864.0,20.7317,20.868,20.6836,20.7077,400864.0
2016-05-26 10:05:00,25.83,25.83,25.63,25.75,303476.0,20.7077,20.7077,20.5473,20.6435,303476.0
2016-05-26 10:10:00,25.75,25.81,25.63,25.68,189204.0,20.6435,20.6916,20.5473,20.5874,189204.0
2016-05-26 10:15:00,25.69,25.88,25.63,25.88,217380.0,20.5954,20.7478,20.5473,20.7478,217380.0
2016-05-26 10:20:00,25.88,25.88,25.68,25.72,105792.0,20.7478,20.7478,20.5874,20.6195,105792.0
2016-05-26 10:25:00,25.72,25.86,25.71,25.86,164976.0,20.6195,20.7317,20.6115,20.7317,164976.0
2016-05-26 10:30:00,25.86,26.0,25.84,25.93,134568.0,20.7317,20.844,20.7157,20.7879,134568.0
2016-05-26 10:35:00,25.93,26.03,25.91,25.93,131752.0,20.7879,20.868,20.7718,20.7879,131752.0
2016-05-26 10:40:00,25.93,26.0,25.9,25.99,90582.0,20.7879,20.844,20.7638,20.836,90582.0
2016-05-26 10:45:00,25.99,26.03,25.93,26.02,95334.0,20.836,20.868,20.7879,20.86,95334.0
2016-05-26 10:50:00,26.01,26.02,25.78,25.78,139086.0,20.852,20.86,20.6676,20.6676,139086.0
2016-05-26 10:55:00,25.78,25.89,25.76,25.87,91814.0,20.6676,20.7558,20.6516,20.7398,91814.0
2016-05-26 11:00:00,25.86,25.95,25.85,25.86,55900.0,20.7317,20.8039,20.7237,20.7317,55900.0
2016-05-26 11:05:00,25.86,26.03,25.86,25.89,160884.0,20.7317,20.868,20.7317,20.7558,160884.0
2016-05-26 11:10:00,25.89,25.95,25.84,25.9,97792.0,20.7558,20.8039,20.7157,20.7638,97792.0
2016-05-26 11:15:00,25.92,25.93,25.81,25.92,105838.0,20.7798,20.7879,20.6916,20.7798,105838.0
2016-05-26 11:20:00,25.92,25.93,25.86,25.9,40660.0,20.7798,20.7879,20.7317,20.7638,40660.0
2016-05-26 11:25:00,25.9,25.93,25.85,25.9,53866.0,20.7638,20.7879,20.7237,20.7638,53866.0
2016-05-26 11:30:00,25.91,25.93,25.87,25.88,90664.0,20.7718,20.7879,20.7398,20.7478,90664.0
2016-05-26 11:35:00,25.88,25.92,25.88,25.9,64118.0,20.7478,20.7798,20.7478,20.7638,64118.0
2016-05-26 11:40:00,25.9,26.07,25.88,25.98,131616.0,20.7638,20.9001,20.7478,20.8279,131616.0
2016-05-26 11:45:00,25.99,26.01,25.87,25.9,45968.0,20.836,20.852,20.7398,20.7638,45968.0
2016-05-26 11:50:00,25.89,25.96,25.88,25.92,28988.0,20.7558,20.8119,20.7478,20.7798,28988.0
2016-05-26 11:55:00,25.89,25.92,25.86,25.92,42522.0,20.7558,20.7798,20.7317,20.7798,42522.0
2016-05-26 12:00:00,25.91,25.97,25.9,25.95,57912.0,20.7718,20.8199,20.7638,20.8039,57912.0
2016-05-26 12:05:00,25.95,25.98,25.93,25.95,52080.0,20.8039,20.8279,20.7879,20.8039,52080.0
2016-05-26 12:10:00,25.95,25.95,25.93,25.93,35908.0,20.8039,20.8039,20.7879,20.7879,35908.0
2016-05-26 12:15:00,25.93,25.97,25.93,25.95,82928.0,20.7879,20.8199,20.7879,20.8039,82928.0
2016-05-26 12:20:00,25.95,25.97,25.91,25.92,73050.0,20.8039,20.8199,20.7718,20.7798,73050.0
2016-05-26 12:25:00,25.91,25.97,25.91,25.95,61480.0,20.7718,20.8199,20.7718,20.8039,61480.0
2016-05-26 12:30:00,25.94,25.97,25.93,25.96,59794.0,20.7959,20.8199,20.7879,20.8119,59794.0
2016-05-26 12:35:00,25.95,25.97,25.93,25.96,100980.0,20.8039,20.8199,20.7879,20.8119,100980.0
2016-05-26 12:40:00,25.96,25.97,25.94,25.96,85134.0,20.8119,20.8199,20.7959,20.8119,85134.0
2016-05-26 12:45:00,25.96,26.0,25.95,26.0,151276.0,20.8119,20.844,20.8039,20.844,151276.0
2016-05-26 12:50:00,25.99,26.03,25.98,26.0,46688.0,20.836,20.868,20.8279,20.844,46688.0
2016-05-26 12:55:00,26.01,26.03,25.99,26.03,46858.0,20.852,20.868,20.836,20.868,46858.0
2016-05-26 13:00:00,26.03,26.14,26.0,26.08,118310.0,20.868,20.9562,20.844,20.9081,118310.0
2016-05-26 13:05:00,26.08,26.28,26.08,26.23,180382.0,20.9081,21.0684,20.9081,21.0284,180382.0
2016-05-26 13:10:00,26.22,26.3,26.2,26.22,169590.0,21.0203,21.0845,21.0043,21.0203,169590.0
2016-05-26 13:15:00,26.22,26.23,26.1,26.14,238070.0,21.0203,21.0284,20.9241,20.9562,238070.0
2016-05-26 13:20:00,26.13,26.16,26.08,26.13,112350.0,20.9482,20.9722,20.9081,20.9482,112350.0
2016-05-26 13:25:00,26.13,26.21,26.13,26.16,97360.0,20.9482,21.0123,20.9482,20.9722,97360.0
2016-05-26 13:30:00,26.15,26.16,26.01,26.03,148964.0,20.9642,20.9722,20.852,20.868,148964.0
2016-05-26 13:35:00,26.02,26.04,25.98,26.01,92870.0,20.86,20.876,20.8279,20.852,92870.0
2016-05-26 13:40:00,26.0,26.11,25.95,25.99,114854.0,20.844,20.9322,20.8039,20.836,114854.0
2016-05-26 13:45:00,25.99,25.99,25.88,25.92,95456.0,20.836,20.836,20.7478,20.7798,95456.0
2016-05-26 13:50:00,25.92,25.98,25.89,25.98,67190.0,20.7798,20.8279,20.7558,20.8279,67190.0
2016-05-26 13:55:00,25.98,26.15,25.96,26.11,158382.0,20.8279,20.9642,20.8119,20.9322,158382.0
2016-05-26 14:00:00,26.11,26.22,26.04,26.18,231920.0,20.9322,21.0203,20.876,20.9883,231920.0
2016-05-26 14:05:00,26.2,26.22,26.04,26.04,68374.0,21.0043,21.0203,20.876,20.876,68374.0
2016-05-26 14:10:00,26.03,26.11,26.03,26.11,61946.0,20.868,20.9322,20.868,20.9322,61946.0
2016-05-26 14:15:00,26.11,26.11,26.07,26.1,46124.0,20.9322,20.9322,20.9001,20.9241,46124.0
2016-05-26 14:20:00,26.09,26.11,26.03,26.05,48034.0,20.9161,20.9322,20.868,20.8841,48034.0
2016-05-26 14:25:00,26.03,26.09,26.03,26.08,96014.0,20.868,20.9161,20.868,20.9081,96014.0
2016-05-26 14:30:00,26.08,26.15,26.06,26.15,100096.0,20.9081,20.9642,20.8921,20.9642,100096.0
2016-05-26 14:35:00,26.16,26.16,26.05,26.07,52272.0,20.9722,20.9722,20.8841,20.9001,52272.0
2016-05-26 14:40:00,26.08,26.16,26.05,26.13,176240.0,20.9081,20.9722,20.8841,20.9482,176240.0
2016-05-26 14:45:00,26.13,26.17,26.11,26.11,54340.0,20.9482,20.9803,20.9322,20.9322,54340.0
2016-05-26 14:50:00,26.12,26.13,26.06,26.11,88836.0,20.9402,20.9482,20.8921,20.9322,88836.0
2016-05-26 14:55:00,26.11,26.2,26.1,26.19,110944.0,20.9322,21.0043,20.9241,20.9963,110944.0
2016-05-26 15:00:00,26.18,26.2,26.15,26.16,110292.0,20.9883,21.0043,20.9642,20.9722,110292.0
2016-05-26 15:05:00,26.17,26.17,26.14,26.16,71546.0,20.9803,20.9803,20.9562,20.9722,71546.0
2016-05-26 15:10:00,26.16,26.17,26.15,26.16,56872.0,20.9722,20.9803,20.9642,20.9722,56872.0
2016-05-26 15:15:00,26.15,26.24,26.14,26.18,115684.0,20.9642,21.0364,20.9562,20.9883,115684.0
2016-05-26 15:20:00,26.18,26.19,26.13,26.18,78034.0,20.9883,20.9963,20.9482,20.9883,78034.0
2016-05-26 15:25:00,26.17,26.22,26.13,26.16,103704.0,20.9803,21.0203,20.9482,20.9722,103704.0
2016-05-26 15:30:00,26.16,26.17,26.14,26.16,97888.0,20.9722,20.9803,20.9562,20.9722,97888.0
2016-05-26 15:35:00,26.16,26.16,26.08,26.1,160578.0,20.9722,20.9722,20.9081,20.9241,160578.0
2016-05-26 15:40:00,26.1,26.13,26.04,26.07,164404.0,20.9241,20.9482,20.876,20.9001,164404.0
2016-05-26 15:45:00,26.06,26.06,25.98,25.99,210922.0,20.8921,20.8921,20.8279,20.836,210922.0
2016-05-26 15:50:00,25.99,26.04,25.96,26.04,312086.0,20.836,20.876,20.8119,20.876,312086.0
2016-05-26 15:55:00,26.04,26.04,25.92,26.0,892178.0,20.876,20.876,20.7798,20.844,892178.0
2016-05-27 09:30:00,25.9,26.03,25.85,26.0,137038.0,20.7638,20.868,20.7237,20.844,137038.0
2016-05-27 09:35:00,25.99,26.15,25.94,26.01,107504.0,20.836,20.9642,20.7959,20.852,107504.0
2016-05-27 09:40:00,26.03,26.11,25.98,26.07,67376.0,20.868,20.9322,20.8279,20.9001,67376.0
2016-05-27 09:45:00,26.09,26.24,26.08,26.16,125812.0,20.9161,21.0364,20.9081,20.9722,125812.0
2016-05-27 09:50:00,26.17,26.21,26.08,26.13,47696.0,20.9803,21.0123,20.9081,20.9482,47696.0
2016-05-27 09:55:00,26.13,26.19,26.11,26.17,64912.0,20.9482,20.9963,20.9322,20.9803,64912.0
2016-05-27 10:00:00,26.18,26.25,26.18,26.21,68952.0,20.9883,21.0444,20.9883,21.0123,68952.0
2016-05-27 10:05:00,26.21,26.27,26.16,26.25,109404.0,21.0123,21.0604,20.9722,21.0444,109404.0
2016-05-27 10:10:00,26.25,26.35,26.18,26.3,79928.0,21.0444,21.1246,20.9883,21.0845,79928.0
2016-05-27 10:15:00,26.29,26.4,26.29,26.38,78754.0,21.0765,21.1646,21.0765,21.1486,78754.0
2016-05-27 10:20:00,26.36,26.5,26.33,26.48,120278.0,21.1326,21.2448,21.1085,21.2288,120278.0
2016-05-27 10:25:00,26.48,26.56,26.43,26.45,97206.0,21.2288,21.2929,21.1887,21.2047,97206.0
2016-05-27 10:30:00,26.44,26.64,26.44,26.63,124152.0,21.1967,21.3571,21.1967,21.349,124152.0
2016-05-27 10:35:00,26.63,26.64,26.58,26.6,107286.0,21.349,21.3571,21.309,21.325,107286.0
2016-05-27 10:40:00,26.61,26.72,26.61,26.72,227608.0,21.333,21.4212,21.333,21.4212,227608.0
2016-05-27 10:45:00,26.7,26.75,26.68,26.72,146998.0,21.4052,21.4452,21.3891,21.4212,146998.0
2016-05-27 10:50:00,26.71,26.73,26.68,26.72,75710.0,21.4132,21.4292,21.3891,21.4212,75710.0
2016-05-27 10:55:00,26.72,26.77,26.68,26.68,92326.0,21.4212,21.4613,21.3891,21.3891,92326.0
2016-05-27 11:00:00,26.68,26.7,26.64,26.65,45716.0,21.3891,21.4052,21.3571,21.3651,45716.0
2016-05-27 11:05:00,26.66,26.75,26.61,26.64,45114.0,21.3731,21.4452,21.333,21.3571,45114.0
2016-05-27 11:10:00,26.63,26.67,26.61,26.65,49284.0,21.349,21.3811,21.333,21.3651,49284.0
2016-05-27 11:15:00,26.63,26.66,26.54,26.65,30584.0,21.349,21.3731,21.2769,21.3651,30584.0
2016-05-27 11:20:00,26.65,26.66,26.56,26.57,23600.0,21.3651,21.3731,21.2929,21.3009,23600.0
2016-05-27 11:25:00,26.56,26.62,26.51,26.62,70630.0,21.2929,21.341,21.2528,21.341,70630.0
2016-05-27 11:30:00,26.62,26.63,26.55,26.6,61654.0,21.341,21.349,21.2849,21.325,61654.0
2016-05-27 11:35:00,26.6,26.6,26.5,26.55,43038.0,21.325,21.325,21.2448,21.2849,43038.0
2016-05-27 11:40:00,26.55,26.59,26.52,26.52,29376.0,21.2849,21.317,21.2609,21.2609,29376.0
2016-05-27 11:45:00,26.52,26.54,26.5,26.53,34000.0,21.2609,21.2769,21.2448,21.2689,34000.0
2016-05-27 11:50:00,26.54,26.7,26.54,26.62,72674.0,21.2769,21.4052,21.2769,21.341,72674.0
2016-05-27 11:55:00,26.61,26.65,26.61,26.63,24938.0,21.333,21.3651,21.333,21.349,24938.0
2016-05-27 12:00:00,26.63,26.64,26.58,26.61,49696.0,21.349,21.3571,21.309,21.333,49696.0
2016-05-27 12:05:00,26.61,26.65,26.6,26.62,45230.0,21.333,21.3651,21.325,21.341,45230.0
2016-05-27 12:10:00,26.62,26.62,26.59,26.62,20432.0,21.341,21.341,21.317,21.341,20432.0
2016-05-27 12:15:00,26.61,26.65,26.6,26.61,28612.0,21.333,21.3651,21.325,21.333,28612.0
2016-05-27 12:20:00,26.61,26.61,26.59,26.6,27424.0,21.333,21.333,21.317,21.325,27424.0
2016-05-27 12:25:00,26.6,26.64,26.6,26.64,29674.0,21.325,21.3571,21.325,21.3571,29674.0
2016-05-27 12:30:00,26.64,26.66,26.6,26.61,26956.0,21.3571,21.3731,21.325,21.333,26956.0
2016-05-27 12:35:00,26.6,26.64,26.59,26.62,27918.0,21.325,21.3571,21.317,21.341,27918.0
2016-05-27 12:40:00,26.62,26.66,26.6,26.6,28108.0,21.341,21.3731,21.325,21.325,28108.0
2016-05-27 12:45:00,26.6,26.65,26.59,26.65,31070.0,21.325,21.3651,21.317,21.3651,31070.0
2016-05-27 12:50:00,26.65,26.7,26.64,26.68,24300.0,21.3651,21.4052,21.3571,21.3891,24300.0
2016-05-27 12:55:00,26.67,26.74,26.66,26.73,34582.0,21.3811,21.4372,21.3731,21.4292,34582.0
2016-05-27 13:00:00,26.73,26.73,26.66,26.66,33790.0,21.4292,21.4292,21.3731,21.3731,33790.0
2016-05-27 13:05:00,26.66,26.67,26.64,26.66,33558.0,21.3731,21.3811,21.3571,21.3731,33558.0
2016-05-27 13:10:00,26.67,26.68,26.64,26.64,25768.0,21.3811,21.3891,21.3571,21.3571,25768.0
2016-05-27 13:15:00,26.63,26.69,26.61,26.69,21628.0,21.349,21.3971,21.333,21.3971,21628.0
2016-05-27 13:20:00,26.7,26.71,26.67,26.68,19206.0,21.4052,21.4132,21.3811,21.3891,19206.0
2016-05-27 13:25:00,26.68,26.7,26.65,26.67,24080.0,21.3891,21.4052,21.3651,21.3811,24080.0
2016-05-27 13:30:00,26.67,26.74,26.67,26.74,32116.0,21.3811,21.4372,21.3811,21.4372,32116.0
2016-05-27 13:35:00,26.74,26.74,26.66,26.67,24352.0,21.4372,21.4372,21.3731,21.3811,24352.0
2016-05-27 13:40:00,26.66,26.75,26.64,26.75,26650.0,21.3731,21.4452,21.3571,21.4452,26650.0
2016-05-27 13:45:00,26.75,26.79,26.73,26.78,35478.0,21.4452,21.4773,21.4292,21.4693,35478.0
2016-05-27 13:50:00,26.79,26.8,26.75,26.79,59744.0,21.4773,21.4853,21.4452,21.4773,59744.0
2016-05-27 13:55:00,26.8,26.82,26.78,26.81,34684.0,21.4853,21.5014,21.4693,21.4933,34684.0
2016-05-27 14:00:00,26.8,26.8,26.74,26.75,205278.0,21.4853,21.4853,21.4372,21.4452,205278.0
2016-05-27 14:05:00,26.78,26.78,26.71,26.73,27844.0,21.4693,21.4693,21.4132,21.4292,27844.0
2016-05-27 14:10:00,26.73,26.79,26.72,26.77,37144.0,21.4292,21.4773,21.4212,21.4613,37144.0
2016-05-27 14:15:00,26.77,26.77,26.73,26.74,37920.0,21.4613,21.4613,21.4292,21.4372,37920.0
2016-05-27 14:20:00,26.74,26.76,26.73,26.75,90792.0,21.4372,21.4533,21.4292,21.4452,90792.0
2016-05-27 14:25:00,26.75,26.75,26.7,26.7,32906.0,21.4452,21.4452,21.4052,21.4052,32906.0
2016-05-27 14:30:00,26.7,26.75,26.7,26.74,42936.0,21.4052,21.4452,21.4052,21.4372,42936.0
2016-05-27 14:35:00,26.74,26.75,26.73,26.75,33452.0,21.4372,21.4452,21.4292,21.4452,33452.0
2016-05-27 14:40:00,26.75,26.76,26.72,26.75,44446.0,21.4452,21.4533,21.4212,21.4452,44446.0
2016-05-27 14:45:00,26.75,26.78,26.72,26.78,44138.0,21.4452,21.4693,21.4212,21.4693,44138.0
2016-05-27 14:50:00,26.78,26.79,26.74,26.75,30334.0,21.4693,21.4773,21.4372,21.4452,30334.0
2016-05-27 14:55:00,26.75,26.79,26.74,26.74,29590.0,21.4452,21.4773,21.4372,21.4372,29590.0
2016-05-27 15:00:00,26.74,26.82,26.74,26.8,49656.0,21.4372,21.5014,21.4372,21.4853,49656.0
2016-05-27 15:05:00,26.8,26.83,26.8,26.81,45232.0,21.4853,21.5094,21.4853,21.4933,45232.0
2016-05-27 15:10:00,26.81,26.83,26.8,26.81,45664.0,21.4933,21.5094,21.4853,21.4933,45664.0
2016-05-27 15:15:00,26.82,26.88,26.81,26.88,84104.0,21.5014,21.5495,21.4933,21.5495,84104.0
2016-05-27 15:20:00,26.87,26.88,26.85,26.86,80420.0,21.5414,21.5495,21.5254,21.5334,80420.0
2016-05-27 15:25:00,26.86,26.88,26.86,26.86,94554.0,21.5334,21.5495,21.5334,21.5334,94554.0
2016-05-27 15:30:00,26.86,26.89,26.85,26.88,86488.0,21.5334,21.5575,21.5254,21.5495,86488.0
2016-05-27 15:35:00,26.88,26.9,26.87,26.9,93246.0,21.5495,21.5655,21.5414,21.5655,93246.0
2016-05-27 15:40:00,26.9,26.93,26.88,26.93,150912.0,21.5655,21.5895,21.5495,21.5895,150912.0
2016-05-27 15:45:00,26.93,26.95,26.9,26.9,135500.0,21.5895,21.6056,21.5655,21.5655,135500.0
2016-05-27 15:50:00,26.9,26.96,26.9,26.91,197408.0,21.5655,21.6136,21.5655,21.5735,197408.0
2016-05-27 15:55:00,26.91,26.92,26.88,26.91,215246.0,21.5735,21.5815,21.5495,21.5735,215246.0
2016-05-31 09:30:00,26.9,27.02,26.79,27.01,44666.0,21.5655,21.6617,21.4773,21.6537,44666.0
2016-05-31 09:35:00,26.99,27.1,26.96,26.97,35650.0,21.6376,21.7258,21.6136,21.6216,35650.0
2016-05-31 09:40:00,26.95,26.98,26.86,26.95,96982.0,21.6056,21.6296,21.5334,21.6056,96982.0
2016-05-31 09:45:00,26.93,27.09,26.93,27.07,126930.0,21.5895,21.7178,21.5895,21.7018,126930.0
2016-05-31 09:50:00,27.08,27.1,26.97,27.0,75164.0,21.7098,21.7258,21.6216,21.6457,75164.0
2016-05-31 09:55:00,27.0,27.0,26.8,26.84,78960.0,21.6457,21.6457,21.4853,21.5174,78960.0
2016-05-31 10:00:00,26.84,26.92,26.79,26.84,50734.0,21.5174,21.5815,21.4773,21.5174,50734.0
2016-05-31 10:05:00,26.84,26.88,26.79,26.79,47272.0,21.5174,21.5495,21.4773,21.4773,47272.0
2016-05-31 10:10:00,26.8,26.82,26.69,26.74,69570.0,21.4853,21.5014,21.3971,21.4372,69570.0
2016-05-31 10:15:00,26.74,26.79,26.65,26.67,68992.0,21.4372,21.4773,21.3651,21.3811,68992.0
2016-05-31 10:20:00,26.67,26.72,26.6,26.6,70592.0,21.3811,21.4212,21.325,21.325,70592.0
2016-05-31 10:25:00,26.59,26.66,26.57,26.66,46572.0,21.317,21.3731,21.3009,21.3731,46572.0
2016-05-31 10:30:00,26.66,26.68,26.54,26.56,37100.0,21.3731,21.3891,21.2769,21.2929,37100.0
2016-05-31 10:35:00,26.56,26.61,26.54,26.61,31874.0,21.2929,21.333,21.2769,21.333,31874.0
2016-05-31 10:40:00,26.61,26.67,26.56,26.64,66174.0,21.333,21.3811,21.2929,21.3571,66174.0
2016-05-31 10:45:00,26.64,26.68,26.61,26.68,39244.0,21.3571,21.3891,21.333,21.3891,39244.0
2016-05-31 10:50:00,26.68,26.78,26.67,26.71,42578.0,21.3891,21.4693,21.3811,21.4132,42578.0
2016-05-31 10:55:00,26.71,26.76,26.67,26.73,53816.0,21.4132,21.4533,21.3811,21.4292,53816.0
2016-05-31 11:00:00,26.72,26.72,26.63,26.63,41334.0,21.4212,21.4212,21.349,21.349,41334.0
2016-05-31 11:05:00,26.63,26.68,26.63,26.65,25116.0,21.349,21.3891,21.349,21.3651,25116.0
2016-05-31 11:10:00,26.64,26.66,26.59,26.64,46042.0,21.3571,21.3731,21.317,21.3571,46042.0
2016-05-31 11:15:00,26.64,26.64,26.58,26.62,44694.0,21.3571,21.3571,21.309,21.341,44694.0
2016-05-31 11:20:00,26.61,26.72,26.61,26.72,33756.0,21.333,21.4212,21.333,21.4212,33756.0
2016-05-31 11:25:00,26.72,26.72,26.66,26.67,22692.0,21.4212,21.4212,21.3731,21.3811,22692.0
2016-05-31 11:30:00,26.66,26.71,26.63,26.63,31418.0,21.3731,21.4132,21.349,21.349,31418.0
2016-05-31 11:35:00,26.63,26.63,26.61,26.62,31340.0,21.349,21.349,21.333,21.341,31340.0
2016-05-31 11:40:00,26.63,26.64,26.59,26.61,24500.0,21.349,21.3571,21.317,21.333,24500.0
2016-05-31 11:45:00,26.61,26.61,26.56,26.58,31546.0,21.333,21.333,21.2929,21.309,31546.0
2016-05-31 11:50:00,26.59,26.61,26.56,26.57,36608.0,21.317,21.333,21.2929,21.3009,36608.0
2016-05-31 11:55:00,26.57,26.58,26.53,26.55,35364.0,21.3009,21.309,21.2689,21.2849,35364.0
2016-05-31 12:00:00,26.55,26.59,26.54,26.55,61212.0,21.2849,21.317,21.2769,21.2849,61212.0
2016-05-31 12:05:00,26.55,26.56,26.52,26.54,32534.0,21.2849,21.2929,21.2609,21.2769,32534.0
2016-05-31 12:10:00,26.53,26.54,26.51,26.53,22578.0,21.2689,21.2769,21.2528,21.2689,22578.0
2016-05-31 12:15:00,26.53,26.53,26.47,26.5,33722.0,21.2689,21.2689,21.2208,21.2448,33722.0
2016-05-31 12:20:00,26.5,26.52,26.5,26.52,28362.0,21.2448,21.2609,21.2448,21.2609,28362.0
2016-05-31 12:25:00,26.53,26.58,26.52,26.53,25280.0,21.2689,21.309,21.2609,21.2689,25280.0
2016-05-31 12:30:00,26.54,26.58,26.54,26.56,17856.0,21.2769,21.309,21.2769,21.2929,17856.0
2016-05-31 12:35:00,26.56,26.56,26.53,26.54,20730.0,21.2929,21.2929,21.2689,21.2769,20730.0
2016-05-31 12:40:00,26.54,26.54,26.51,26.53,21240.0,21.2769,21.2769,21.2528,21.2689,21240.0
2016-05-31 12:45:00,26.53,26.53,26.5,26.52,15742.0,21.2689,21.2689,21.2448,21.2609,15742.0
2016-05-31 12:50:00,26.52,26.56,26.52,26.54,18772.0,21.2609,21.2929,21.2609,21.2769,18772.0
2016-05-31 12:55:00,26.55,26.55,26.5,26.5,45296.0,21.2849,21.2849,21.2448,21.2448,45296.0
2016-05-31 13:00:00,26.52,26.53,26.47,26.49,60626.0,21.2609,21.2689,21.2208,21.2368,60626.0
2016-05-31 13:05:00,26.49,26.5,26.48,26.49,21800.0,21.2368,21.2448,21.2288,21.2368,21800.0
2016-05-31 13:10:00,26.49,26.51,26.48,26.49,24428.0,21.2368,21.2528,21.2288,21.2368,24428.0
2016-05-31 13:15:00,26.49,26.49,26.47,26.48,20756.0,21.2368,21.2368,21.2208,21.2288,20756.0
2016-05-31 13:20:00,26.48,26.53,26.48,26.53,19076.0,21.2288,21.2689,21.2288,21.2689,19076.0
2016-05-31 13:25:00,26.52,26.57,26.52,26.54,17576.0,21.2609,21.3009,21.2609,21.2769,17576.0
2016-05-31 13:30:00,26.55,26.57,26.53,26.55,16400.0,21.2849,21.3009,21.2689,21.2849,16400.0
2016-05-31 13:35:00,26.55,26.59,26.55,26.59,27062.0,21.2849,21.317,21.2849,21.317,27062.0
2016-05-31 13:40:00,26.59,26.59,26.55,26.56,19022.0,21.317,21.317,21.2849,21.2929,19022.0
2016-05-31 13:45:00,26.56,26.56,26.53,26.53,20300.0,21.2929,21.2929,21.2689,21.2689,20300.0
2016-05-31 13:50:00,26.53,26.55,26.53,26.55,14200.0,21.2689,21.2849,21.2689,21.2849,14200.0
2016-05-31 13:55:00,26.55,26.56,26.53,26.53,18818.0,21.2849,21.2929,21.2689,21.2689,18818.0
2016-05-31 14:00:00,26.53,26.54,26.49,26.5,41802.0,21.2689,21.2769,21.2368,21.2448,41802.0
2016-05-31 14:05:00,26.49,26.49,26.45,26.45,22060.0,21.2368,21.2368,21.2047,21.2047,22060.0
2016-05-31 14:10:00,26.46,26.47,26.44,26.46,23324.0,21.2127,21.2208,21.1967,21.2127,23324.0
2016-05-31 14:15:00,26.46,26.48,26.46,26.47,16020.0,21.2127,21.2288,21.2127,21.2208,16020.0
2016-05-31 14:20:00,26.47,26.5,26.46,26.49,22714.0,21.2208,21.2448,21.2127,21.2368,22714.0
2016-05-31 14:25:00,26.5,26.5,26.47,26.47,10552.0,21.2448,21.2448,21.2208,21.2208,10552.0
2016-05-31 14:30:00,26.48,26.49,26.47,26.49,16414.0,21.2288,21.2368,21.2208,21.2368,16414.0
2016-05-31 14:35:00,26.49,26.49,26.46,26.47,19210.0,21.2368,21.2368,21.2127,21.2208,19210.0
2016-05-31 14:40:00,26.46,26.46,26.44,26.46,15038.0,21.2127,21.2127,21.1967,21.2127,15038.0
2016-05-31 14:45:00,26.45,26.46,26.42,26.43,21188.0,21.2047,21.2127,21.1807,21.1887,21188.0
2016-05-31 14:50:00,26.44,26.44,26.4,26.42,24590.0,21.1967,21.1967,21.1646,21.1807,24590.0
2016-05-31 14:55:00,26.42,26.43,26.4,26.4,24258.0,21.1807,21.1887,21.1646,21.1646,24258.0
2016-05-31 15:00:00,26.41,26.45,26.4,26.45,50048.0,21.1727,21.2047,21.1646,21.2047,50048.0
2016-05-31 15:05:00,26.45,26.47,26.43,26.45,36134.0,21.2047,21.2208,21.1887,21.2047,36134.0
2016-05-31 15:10:00,26.45,26.46,26.44,26.46,28190.0,21.2047,21.2127,21.1967,21.2127,28190.0
2016-05-31 15:15:00,26.46,26.49,26.46,26.49,34184.0,21.2127,21.2368,21.2127,21.2368,34184.0
2016-05-31 15:20:00,26.49,26.52,26.48,26.5,47724.0,21.2368,21.2609,21.2288,21.2448,47724.0
2016-05-31 15:25:00,26.5,26.51,26.47,26.48,38156.0,21.2448,21.2528,21.2208,21.2288,38156.0
2016-05-31 15:30:00,26.48,26.56,26.48,26.53,73286.0,21.2288,21.2929,21.2288,21.2689,73286.0
2016-05-31 15:35:00,26.53,26.56,26.52,26.55,58586.0,21.2689,21.2929,21.2609,21.2849,58586.0
2016-05-31 15:40:00,26.55,26.57,26.55,26.55,81636.0,21.2849,21.3009,21.2849,21.2849,81636.0
2016-05-31 15:45:00,26.55,26.58,26.55,26.56,111340.0,21.2849,21.309,21.2849,21.2929,111340.0
2016-05-31 15:50:00,26.56,26.58,26.55,26.58,111750.0,21.2929,21.309,21.2849,21.309,111750.0
2016-05-31 15:55:00,26.58,26.58,26.52,26.53,387130.0,21.309,21.309,21.2609,21.2689,387130.0
2016-06-01 09:30:00,26.5,26.5,26.11,26.11,67912.0,21.2448,21.2448,20.9322,20.9322,67912.0
2016-06-01 09:35:00,26.1,26.16,26.06,26.11,33254.0,20.9241,20.9722,20.8921,20.9322,33254.0
2016-06-01 09:40:00,26.08,26.68,26.08,26.18,61734.0,20.9081,21.3891,20.9081,20.9883,61734.0
2016-06-01 09:45:00,26.2,26.29,26.2,26.26,36824.0,21.0043,21.0765,21.0043,21.0524,36824.0
2016-06-01 09:50:00,26.25,26.27,26.22,26.26,25902.0,21.0444,21.0604,21.0203,21.0524,25902.0
2016-06-01 09:55:00,26.23,26.28,26.13,26.28,107486.0,21.0284,21.0684,20.9482,21.0684,107486.0
2016-06-01 10:00:00,26.32,26.34,26.24,26.3,34158.0,21.1005,21.1165,21.0364,21.0845,34158.0
2016-06-01 10:05:00,26.33,26.43,26.33,26.38,27880.0,21.1085,21.1887,21.1085,21.1486,27880.0
2016-06-01 10:10:00,26.4,26.43,26.36,26.38,13888.0,21.1646,21.1887,21.1326,21.1486,13888.0
2016-06-01 10:15:00,26.36,26.38,26.3,26.31,17250.0,21.1326,21.1486,21.0845,21.0925,17250.0
2016-06-01 10:20:00,26.28,26.32,26.25,26.32,8940.0,21.0684,21.1005,21.0444,21.1005,8940.0
2016-06-01 10:25:00,26.35,26.35,26.3,26.3,9402.0,21.1246,21.1246,21.0845,21.0845,9402.0
2016-06-01 10:30:00,26.3,26.34,26.28,26.28,30714.0,21.0845,21.1165,21.0684,21.0684,30714.0
2016-06-01 10:35:00,26.27,26.32,26.25,26.28,27072.0,21.0604,21.1005,21.0444,21.0684,27072.0
2016-06-01 10:40:00,26.26,26.34,26.25,26.33,33062.0,21.0524,21.1165,21.0444,21.1085,33062.0
2016-06-01 10:45:00,26.33,26.34,26.3,26.3,17778.0,21.1085,21.1165,21.0845,21.0845,17778.0
2016-06-01 10:50:00,26.32,26.39,26.32,26.38,17322.0,21.1005,21.1566,21.1005,21.1486,17322.0
2016-06-01 10:55:00,26.39,26.39,26.33,26.36,37058.0,21.1566,21.1566,21.1085,21.1326,37058.0
2016-06-01 11:00:00,26.35,26.4,26.35,26.4,35000.0,21.1246,21.1646,21.1246,21.1646,35000.0
2016-06-01 11:05:00,26.39,26.43,26.39,26.42,22600.0,21.1566,21.1887,21.1566,21.1807,22600.0
2016-06-01 11:10:00,26.42,26.45,26.4,26.44,19568.0,21.1807,21.2047,21.1646,21.1967,19568.0
2016-06-01 11:15:00,26.43,26.53,26.42,26.53,17648.0,21.1887,21.2689,21.1807,21.2689,17648.0
2016-06-01 11:20:00,26.52,26.55,26.49,26.49,18388.0,21.2609,21.2849,21.2368,21.2368,18388.0
2016-06-01 11:25:00,26.48,26.5,26.45,26.48,24668.0,21.2288,21.2448,21.2047,21.2288,24668.0
2016-06-01 11:30:00,26.47,26.48,26.42,26.43,17654.0,21.2208,21.2288,21.1807,21.1887,17654.0
2016-06-01 11:35:00,26.43,26.5,26.43,26.48,9362.0,21.1887,21.2448,21.1887,21.2288,9362.0
2016-06-01 11:40:00,26.47,26.49,26.43,26.47,12696.0,21.2208,21.2368,21.1887,21.2208,12696.0
2016-06-01 11:45:00,26.47,26.47,26.42,26.44,12432.0,21.2208,21.2208,21.1807,21.1967,12432.0
2016-06-01 11:50:00,26.45,26.45,26.4,26.41,25362.0,21.2047,21.2047,21.1646,21.1727,25362.0
2016-06-01 11:55:00,26.42,26.42,26.4,26.42,20690.0,21.1807,21.1807,21.1646,21.1807,20690.0
2016-06-01 12:00:00,26.42,26.43,26.39,26.4,21040.0,21.1807,21.1887,21.1566,21.1646,21040.0
2016-06-01 12:05:00,26.39,26.43,26.38,26.42,63686.0,21.1566,21.1887,21.1486,21.1807,63686.0
2016-06-01 12:10:00,26.43,26.46,26.43,26.45,8600.0,21.1887,21.2127,21.1887,21.2047,8600.0
2016-06-01 12:15:00,26.46,26.47,26.45,26.46,6246.0,21.2127,21.2208,21.2047,21.2127,6246.0
2016-06-01 12:20:00,26.46,26.47,26.43,26.46,12360.0,21.2127,21.2208,21.1887,21.2127,12360.0
2016-06-01 12:25:00,26.46,26.48,26.45,26.47,8340.0,21.2127,21.2288,21.2047,21.2208,8340.0
2016-06-01 12:30:00,26.46,26.46,26.43,26.43,21992.0,21.2127,21.2127,21.1887,21.1887,21992.0
2016-06-01 12:35:00,26.44,26.44,26.38,26.38,34184.0,21.1967,21.1967,21.1486,21.1486,34184.0
2016-06-01 12:40:00,26.38,26.41,26.37,26.4,20400.0,21.1486,21.1727,21.1406,21.1646,20400.0
2016-06-01 12:45:00,26.4,26.41,26.36,26.36,17932.0,21.1646,21.1727,21.1326,21.1326,17932.0
2016-06-01 12:50:00,26.37,26.4,26.36,26.4,9400.0,21.1406,21.1646,21.1326,21.1646,9400.0
2016-06-01 12:55:00,26.39,26.41,26.39,26.41,16464.0,21.1566,21.1727,21.1566,21.1727,16464.0
2016-06-01 13:00:00,26.42,26.43,26.4,26.43,6706.0,21.1807,21.1887,21.1646,21.1887,6706.0
2016-06-01 13:05:00,26.44,26.45,26.43,26.43,8420.0,21.1967,21.2047,21.1887,21.1887,8420.0
2016-06-01 13:10:00,26.43,26.43,26.39,26.4,37034.0,21.1887,21.1887,21.1566,21.1646,37034.0
2016-06-01 13:15:00,26.4,26.43,26.39,26.43,13230.0,21.1646,21.1887,21.1566,21.1887,13230.0
2016-06-01 13:20:00,26.43,26.44,26.43,26.43,11562.0,21.1887,21.1967,21.1887,21.1887,11562.0
2016-06-01 13:25:00,26.43,26.43,26.4,26.4,21546.0,21.1887,21.1887,21.1646,21.1646,21546.0
2016-06-01 13:30:00,26.4,26.43,26.4,26.42,26212.0,21.1646,21.1887,21.1646,21.1807,26212.0
2016-06-01 13:35:00,26.42,26.43,26.38,26.38,17342.0,21.1807,21.1887,21.1486,21.1486,17342.0
2016-06-01 13:40:00,26.39,26.39,26.36,26.36,6810.0,21.1566,21.1566,21.1326,21.1326,6810.0
2016-06-01 13:45:00,26.38,26.4,26.36,26.39,13494.0,21.1486,21.1646,21.1326,21.1566,13494.0
2016-06-01 13:50:00,26.39,26.41,26.39,26.41,18148.0,21.1566,21.1727,21.1566,21.1727,18148.0
2016-06-01 13:55:00,26.41,26.41,26.39,26.41,8230.0,21.1727,21.1727,21.1566,21.1727,8230.0
2016-06-01 14:00:00,26.4,26.4,26.38,26.4,20718.0,21.1646,21.1646,21.1486,21.1646,20718.0
2016-06-01 14:05:00,26.4,26.42,26.39,26.41,13936.0,21.1646,21.1807,21.1566,21.1727,13936.0
2016-06-01 14:10:00,26.41,26.43,26.4,26.41,5814.0,21.1727,21.1887,21.1646,21.1727,5814.0
2016-06-01 14:15:00,26.41,26.45,26.41,26.44,15752.0,21.1727,21.2047,21.1727,21.1967,15752.0
2016-06-01 14:20:00,26.44,26.45,26.43,26.45,9484.0,21.1967,21.2047,21.1887,21.2047,9484.0
2016-06-01 14:25:00,26.44,26.47,26.44,26.47,14020.0,21.1967,21.2208,21.1967,21.2208,14020.0
2016-06-01 14:30:00,26.47,26.48,26.44,26.48,26520.0,21.2208,21.2288,21.1967,21.2288,26520.0
2016-06-01 14:35:00,26.47,26.48,26.46,26.47,13794.0,21.2208,21.2288,21.2127,21.2208,13794.0
2016-06-01 14:40:00,26.47,26.5,26.47,26.5,18670.0,21.2208,21.2448,21.2208,21.2448,18670.0
2016-06-01 14:45:00,26.49,26.5,26.48,26.49,10480.0,21.2368,21.2448,21.2288,21.2368,10480.0
2016-06-01 14:50:00,26.49,26.52,26.49,26.51,33378.0,21.2368,21.2609,21.2368,21.2528,33378.0
2016-06-01 14:55:00,26.52,26.52,26.5,26.52,17532.0,21.2609,21.2609,21.2448,21.2609,17532.0
2016-06-01 15:00:00,26.52,26.53,26.5,26.53,16932.0,21.2609,21.2689,21.2448,21.2689,16932.0
2016-06-01 15:05:00,26.53,26.55,26.52,26.54,18658.0,21.2689,21.2849,21.2609,21.2769,18658.0
2016-06-01 15:10:00,26.54,26.55,26.53,26.55,24882.0,21.2769,21.2849,21.2689,21.2849,24882.0
2016-06-01 15:15:00,26.55,26.56,26.54,26.54,22034.0,21.2849,21.2929,21.2769,21.2769,22034.0
2016-06-01 15:20:00,26.54,26.55,26.54,26.55,29200.0,21.2769,21.2849,21.2769,21.2849,29200.0
2016-06-01 15:25:00,26.55,26.57,26.54,26.57,39434.0,21.2849,21.3009,21.2769,21.3009,39434.0
2016-06-01 15:30:00,26.57,26.58,26.55,26.57,51056.0,21.3009,21.309,21.2849,21.3009,51056.0
2016-06-01 15:35:00,26.57,26.58,26.57,26.58,51742.0,21.3009,21.309,21.3009,21.309,51742.0
2016-06-01 15:40:00,26.58,26.61,26.58,26.6,80710.0,21.309,21.333,21.309,21.325,80710.0
2016-06-01 15:45:00,26.59,26.6,26.56,26.56,56358.0,21.317,21.325,21.2929,21.2929,56358.0
2016-06-01 15:50:00,26.56,26.57,26.55,26.57,51088.0,21.2929,21.3009,21.2849,21.3009,51088.0
2016-06-01 15:55:00,26.57,26.58,26.53,26.58,179716.0,21.3009,21.309,21.2689,21.309,179716.0
2016-06-02 09:30:00,26.25,26.65,26.25,26.62,137648.0,21.0444,21.3651,21.0444,21.341,137648.0
2016-06-02 09:35:00,26.6,26.6,26.48,26.57,67334.0,21.325,21.325,21.2288,21.3009,67334.0
2016-06-02 09:40:00,26.57,26.74,26.57,26.74,24868.0,21.3009,21.4372,21.3009,21.4372,24868.0
2016-06-02 09:45:00,26.76,26.76,26.53,26.53,37740.0,21.4533,21.4533,21.2689,21.2689,37740.0
2016-06-02 09:50:00,26.53,26.53,26.45,26.47,27690.0,21.2689,21.2689,21.2047,21.2208,27690.0
2016-06-02 09:55:00,26.5,26.53,26.41,26.48,22624.0,21.2448,21.2689,21.1727,21.2288,22624.0
2016-06-02 10:00:00,26.48,26.55,26.48,26.54,49300.0,21.2288,21.2849,21.2288,21.2769,49300.0
2016-06-02 10:05:00,26.55,26.59,26.55,26.57,35222.0,21.2849,21.317,21.2849,21.3009,35222.0
2016-06-02 10:10:00,26.57,26.58,26.5,26.53,33398.0,21.3009,21.309,21.2448,21.2689,33398.0
2016-06-02 10:15:00,26.53,26.58,26.48,26.49,18038.0,21.2689,21.309,21.2288,21.2368,18038.0
2016-06-02 10:20:00,26.46,26.53,26.46,26.52,20128.0,21.2127,21.2689,21.2127,21.2609,20128.0
2016-06-02 10:25:00,26.53,26.53,26.47,26.5,33828.0,21.2689,21.2689,21.2208,21.2448,33828.0
2016-06-02 10:30:00,26.49,26.52,26.48,26.5,23664.0,21.2368,21.2609,21.2288,21.2448,23664.0
2016-06-02 10:35:00,26.51,26.55,26.49,26.55,31930.0,21.2528,21.2849,21.2368,21.2849,31930.0
2016-06-02 10:40:00,26.55,26.58,26.55,26.57,15040.0,21.2849,21.309,21.2849,21.3009,15040.0
2016-06-02 10:45:00,26.57,26.62,26.57,26.6,33046.0,21.3009,21.341,21.3009,21.325,33046.0
2016-06-02 10:50:00,26.6,26.63,26.59,26.63,13388.0,21.325,21.349,21.317,21.349,13388.0
2016-06-02 10:55:00,26.63,26.64,26.6,26.61,12218.0,21.349,21.3571,21.325,21.333,12218.0
2016-06-02 11:00:00,26.61,26.68,26.6,26.65,42784.0,21.333,21.3891,21.325,21.3651,42784.0
2016-06-02 11:05:00,26.65,26.66,26.62,26.62,12800.0,21.3651,21.3731,21.341,21.341,12800.0
2016-06-02 11:10:00,26.64,26.64,26.6,26.62,27940.0,21.3571,21.3571,21.325,21.341,27940.0
2016-06-02 11:15:00,26.63,26.65,26.6,26.61,35300.0,21.349,21.3651,21.325,21.333,35300.0
2016-06-02 11:20:00,26.61,26.66,26.61,26.61,26404.0,21.333,21.3731,21.333,21.333,26404.0
2016-06-02 11:25:00,26.62,26.64,26.6,26.61,21152.0,21.341,21.3571,21.325,21.333,21152.0
2016-06-02 11:30:00,26.6,26.63,26.59,26.6,20196.0,21.325,21.349,21.317,21.325,20196.0
2016-06-02 11:35:00,26.61,26.61,26.58,26.58,13008.0,21.333,21.333,21.309,21.309,13008.0
2016-06-02 11:40:00,26.58,26.6,26.58,26.59,7708.0,21.309,21.325,21.309,21.317,7708.0
2016-06-02 11:45:00,26.58,26.59,26.56,26.58,12800.0,21.309,21.317,21.2929,21.309,12800.0
2016-06-02 11:50:00,26.57,26.58,26.55,26.57,23178.0,21.3009,21.309,21.2849,21.3009,23178.0
2016-06-02 11:55:00,26.57,26.58,26.55,26.55,8000.0,21.3009,21.309,21.2849,21.2849,8000.0
2016-06-02 12:00:00,26.56,26.56,26.53,26.54,14850.0,21.2929,21.2929,21.2689,21.2769,14850.0
2016-06-02 12:05:00,26.53,26.56,26.52,26.55,28054.0,21.2689,21.2929,21.2609,21.2849,28054.0
2016-06-02 12:10:00,26.55,26.57,26.55,26.56,8806.0,21.2849,21.3009,21.2849,21.2929,8806.0
2016-06-02 12:15:00,26.55,26.56,26.55,26.56,10354.0,21.2849,21.2929,21.2849,21.2929,10354.0
2016-06-02 12:20:00,26.56,26.56,26.55,26.56,7632.0,21.2929,21.2929,21.2849,21.2929,7632.0
2016-06-02 12:25:00,26.55,26.56,26.53,26.56,15994.0,21.2849,21.2929,21.2689,21.2929,15994.0
2016-06-02 12:30:00,26.56,26.58,26.56,26.57,19022.0,21.2929,21.309,21.2929,21.3009,19022.0
2016-06-02 12:35:00,26.57,26.58,26.57,26.58,10946.0,21.3009,21.309,21.3009,21.309,10946.0
2016-06-02 12:40:00,26.59,26.59,26.58,26.58,8000.0,21.317,21.317,21.309,21.309,8000.0
2016-06-02 12:45:00,26.58,26.61,26.58,26.61,51812.0,21.309,21.333,21.309,21.333,51812.0
2016-06-02 12:50:00,26.61,26.64,26.61,26.63,27750.0,21.333,21.3571,21.333,21.349,27750.0
2016-06-02 12:55:00,26.63,26.63,26.63,26.63,9854.0,21.349,21.349,21.349,21.349,9854.0
2016-06-02 13:00:00,26.63,26.66,26.63,26.64,23578.0,21.349,21.3731,21.349,21.3571,23578.0
2016-06-02 13:05:00,26.65,26.68,26.64,26.67,25860.0,21.3651,21.3891,21.3571,21.3811,25860.0
2016-06-02 13:10:00,26.66,26.68,26.66,26.68,14272.0,21.3731,21.3891,21.3731,21.3891,14272.0
2016-06-02 13:15:00,26.69,26.7,26.68,26.7,16100.0,21.3971,21.4052,21.3891,21.4052,16100.0
2016-06-02 13:20:00,26.7,26.75,26.7,26.75,45292.0,21.4052,21.4452,21.4052,21.4452,45292.0
2016-06-02 13:25:00,26.75,26.78,26.75,26.77,18438.0,21.4452,21.4693,21.4452,21.4613,18438.0
2016-06-02 13:30:00,26.77,26.79,26.75,26.77,28982.0,21.4613,21.4773,21.4452,21.4613,28982.0
2016-06-02 13:35:00,26.78,26.78,26.76,26.78,11934.0,21.4693,21.4693,21.4533,21.4693,11934.0
2016-06-02 13:40:00,26.77,26.8,26.76,26.8,11650.0,21.4613,21.4853,21.4533,21.4853,11650.0
2016-06-02 13:45:00,26.8,26.81,26.78,26.79,18464.0,21.4853,21.4933,21.4693,21.4773,18464.0
2016-06-02 13:50:00,26.79,26.83,26.79,26.83,25504.0,21.4773,21.5094,21.4773,21.5094,25504.0
2016-06-02 13:55:00,26.82,26.83,26.82,26.83,15380.0,21.5014,21.5094,21.5014,21.5094,15380.0
2016-06-02 14:00:00,26.82,26.86,26.82,26.86,30398.0,21.5014,21.5334,21.5014,21.5334,30398.0
2016-06-02 14:05:00,26.86,26.9,26.86,26.9,31324.0,21.5334,21.5655,21.5334,21.5655,31324.0
2016-06-02 14:10:00,26.9,26.99,26.89,26.96,126594.0,21.5655,21.6376,21.5575,21.6136,126594.0
2016-06-02 14:15:00,26.96,26.99,26.93,26.93,60470.0,21.6136,21.6376,21.5895,21.5895,60470.0
2016-06-02 14:20:00,26.93,26.96,26.88,26.89,47764.0,21.5895,21.6136,21.5495,21.5575,47764.0
2016-06-02 14:25:00,26.88,26.93,26.88,26.91,15056.0,21.5495,21.5895,21.5495,21.5735,15056.0
2016-06-02 14:30:00,26.91,26.93,26.9,26.93,19610.0,21.5735,21.5895,21.5655,21.5895,19610.0
2016-06-02 14:35:00,26.93,26.93,26.88,26.9,27436.0,21.5895,21.5895,21.5495,21.5655,27436.0
2016-06-02 14:40:00,26.89,26.93,26.89,26.92,39912.0,21.5575,21.5895,21.5575,21.5815,39912.0
2016-06-02 14:45:00,26.93,26.93,26.91,26.92,8724.0,21.5895,21.5895,21.5735,21.5815,8724.0
2016-06-02 14:50:00,26.92,26.92,26.9,26.91,15248.0,21.5815,21.5815,21.5655,21.5735,15248.0
2016-06-02 14:55:00,26.9,26.9,26.88,26.9,24134.0,21.5655,21.5655,21.5495,21.5655,24134.0
2016-06-02 15:00:00,26.9,26.93,26.9,26.93,42150.0,21.5655,21.5895,21.5655,21.5895,42150.0
2016-06-02 15:05:00,26.93,26.95,26.9,26.9,36294.0,21.5895,21.6056,21.5655,21.5655,36294.0
2016-06-02 15:10:00,26.9,26.92,26.9,26.92,22022.0,21.5655,21.5815,21.5655,21.5815,22022.0
2016-06-02 15:15:00,26.92,26.96,26.91,26.93,47948.0,21.5815,21.6136,21.5735,21.5895,47948.0
2016-06-02 15:20:00,26.93,26.99,26.93,26.96,79690.0,21.5895,21.6376,21.5895,21.6136,79690.0
2016-06-02 15:25:00,26.97,26.97,26.93,26.93,40360.0,21.6216,21.6216,21.5895,21.5895,40360.0
2016-06-02 15:30:00,26.93,26.95,26.92,26.95,64754.0,21.5895,21.6056,21.5815,21.6056,64754.0
2016-06-02 15:35:00,26.95,26.98,26.94,26.98,153218.0,21.6056,21.6296,21.5976,21.6296,153218.0
2016-06-02 15:40:00,26.98,26.98,26.93,26.96,155550.0,21.6296,21.6296,21.5895,21.6136,155550.0
2016-06-02 15:45:00,26.96,27.0,26.94,26.94,193348.0,21.6136,21.6457,21.5976,21.5976,193348.0
2016-06-02 15:50:00,26.94,26.95,26.9,26.91,82808.0,21.5976,21.6056,21.5655,21.5735,82808.0
2016-06-02 15:55:00,26.91,26.96,26.9,26.96,161044.0,21.5735,21.6136,21.5655,21.6136,161044.0
2016-06-03 09:30:00,26.8,26.97,26.51,26.58,77778.0,21.4853,21.6216,21.2528,21.309,77778.0
2016-06-03 09:35:00,26.59,26.73,26.59,26.7,11720.0,21.317,21.4292,21.317,21.4052,11720.0
2016-06-03 09:40:00,26.7,26.72,26.63,26.65,101076.0,21.4052,21.4212,21.349,21.3651,101076.0
2016-06-03 09:45:00,26.68,26.75,26.64,26.73,49062.0,21.3891,21.4452,21.3571,21.4292,49062.0
2016-06-03 09:50:00,26.71,26.73,26.67,26.69,35368.0,21.4132,21.4292,21.3811,21.3971,35368.0
2016-06-03 09:55:00,26.69,26.73,26.67,26.68,26520.0,21.3971,21.4292,21.3811,21.3891,26520.0
2016-06-03 10:00:00,26.67,26.71,26.64,26.65,58464.0,21.3811,21.4132,21.3571,21.3651,58464.0
2016-06-03 10:05:00,26.64,26.66,26.48,26.48,70904.0,21.3571,21.3731,21.2288,21.2288,70904.0
2016-06-03 10:10:00,26.49,26.52,26.43,26.46,62122.0,21.2368,21.2609,21.1887,21.2127,62122.0
2016-06-03 10:15:00,26.43,26.45,26.34,26.4,50544.0,21.1887,21.2047,21.1165,21.1646,50544.0
2016-06-03 10:20:00,26.38,26.44,26.33,26.44,29242.0,21.1486,21.1967,21.1085,21.1967,29242.0
2016-06-03 10:25:00,26.41,26.49,26.36,26.46,27516.0,21.1727,21.2368,21.1326,21.2127,27516.0
2016-06-03 10:30:00,26.45,26.48,26.38,26.48,27538.0,21.2047,21.2288,21.1486,21.2288,27538.0
2016-06-03 10:35:00,26.48,26.49,26.45,26.47,17630.0,21.2288,21.2368,21.2047,21.2208,17630.0
2016-06-03 10:40:00,26.47,26.47,26.39,26.39,25922.0,21.2208,21.2208,21.1566,21.1566,25922.0
2016-06-03 10:45:00,26.38,26.42,26.38,26.41,21710.0,21.1486,21.1807,21.1486,21.1727,21710.0
2016-06-03 10:50:00,26.41,26.41,26.38,26.4,17962.0,21.1727,21.1727,21.1486,21.1646,17962.0
2016-06-03 10:55:00,26.4,26.41,26.36,26.38,27264.0,21.1646,21.1727,21.1326,21.1486,27264.0
2016-06-03 11:00:00,26.38,26.43,26.38,26.43,36960.0,21.1486,21.1887,21.1486,21.1887,36960.0
2016-06-03 11:05:00,26.43,26.43,26.39,26.41,29908.0,21.1887,21.1887,21.1566,21.1727,29908.0
2016-06-03 11:10:00,26.41,26.42,26.39,26.4,38270.0,21.1727,21.1807,21.1566,21.1646,38270.0
2016-06-03 11:15:00,26.39,26.4,26.37,26.37,17200.0,21.1566,21.1646,21.1406,21.1406,17200.0
2016-06-03 11:20:00,26.36,26.36,26.32,26.33,42134.0,21.1326,21.1326,21.1005,21.1085,42134.0
2016-06-03 11:25:00,26.33,26.33,26.28,26.29,21770.0,21.1085,21.1085,21.0684,21.0765,21770.0
2016-06-03 11:30:00,26.29,26.35,26.29,26.33,14602.0,21.0765,21.1246,21.0765,21.1085,14602.0
2016-06-03 11:35:00,26.32,26.4,26.3,26.4,32626.0,21.1005,21.1646,21.0845,21.1646,32626.0
2016-06-03 11:40:00,26.4,26.44,26.4,26.42,48488.0,21.1646,21.1967,21.1646,21.1807,48488.0
2016-06-03 11:45:00,26.42,26.43,26.39,26.43,19708.0,21.1807,21.1887,21.1566,21.1887,19708.0
2016-06-03 11:50:00,26.43,26.44,26.4,26.43,9392.0,21.1887,21.1967,21.1646,21.1887,9392.0
2016-06-03 11:55:00,26.44,26.56,26.44,26.55,35672.0,21.1967,21.2929,21.1967,21.2849,35672.0
2016-06-03 12:00:00,26.55,26.57,26.53,26.54,15726.0,21.2849,21.3009,21.2689,21.2769,15726.0
2016-06-03 12:05:00,26.53,26.54,26.48,26.48,21320.0,21.2689,21.2769,21.2288,21.2288,21320.0
2016-06-03 12:10:00,26.48,26.5,26.47,26.5,11114.0,21.2288,21.2448,21.2208,21.2448,11114.0
2016-06-03 12:15:00,26.5,26.51,26.48,26.5,13388.0,21.2448,21.2528,21.2288,21.2448,13388.0
2016-06-03 12:20:00,26.49,26.55,26.49,26.55,12176.0,21.2368,21.2849,21.2368,21.2849,12176.0
2016-06-03 12:25:00,26.55,26.55,26.52,26.53,11876.0,21.2849,21.2849,21.2609,21.2689,11876.0
2016-06-03 12:30:00,26.52,26.53,26.48,26.52,26200.0,21.2609,21.2689,21.2288,21.2609,26200.0
2016-06-03 12:35:00,26.5,26.53,26.5,26.52,17226.0,21.2448,21.2689,21.2448,21.2609,17226.0
2016-06-03 12:40:00,26.52,26.53,26.49,26.49,27024.0,21.2609,21.2689,21.2368,21.2368,27024.0
2016-06-03 12:45:00,26.49,26.5,26.43,26.44,14598.0,21.2368,21.2448,21.1887,21.1967,14598.0
2016-06-03 12:50:00,26.43,26.47,26.42,26.44,36226.0,21.1887,21.2208,21.1807,21.1967,36226.0
2016-06-03 12:55:00,26.43,26.46,26.41,26.41,10638.0,21.1887,21.2127,21.1727,21.1727,10638.0
2016-06-03 13:00:00,26.41,26.42,26.38,26.38,29678.0,21.1727,21.1807,21.1486,21.1486,29678.0
2016-06-03 13:05:00,26.38,26.39,26.36,26.38,19412.0,21.1486,21.1566,21.1326,21.1486,19412.0
2016-06-03 13:10:00,26.38,26.4,26.36,26.39,35378.0,21.1486,21.1646,21.1326,21.1566,35378.0
2016-06-03 13:15:00,26.39,26.43,26.39,26.43,22338.0,21.1566,21.1887,21.1566,21.1887,22338.0
2016-06-03 13:20:00,26.44,26.46,26.43,26.45,20476.0,21.1967,21.2127,21.1887,21.2047,20476.0
2016-06-03 13:25:00,26.45,26.52,26.45,26.52,47678.0,21.2047,21.2609,21.2047,21.2609,47678.0
2016-06-03 13:30:00,26.52,26.56,26.52,26.52,35810.0,21.2609,21.2929,21.2609,21.2609,35810.0
2016-06-03 13:35:00,26.52,26.54,26.5,26.5,28200.0,21.2609,21.2769,21.2448,21.2448,28200.0
2016-06-03 13:40:00,26.51,26.53,26.51,26.51,10624.0,21.2528,21.2689,21.2528,21.2528,10624.0
2016-06-03 13:45:00,26.52,26.52,26.49,26.5,33496.0,21.2609,21.2609,21.2368,21.2448,33496.0
2016-06-03 13:50:00,26.5,26.52,26.49,26.5,16844.0,21.2448,21.2609,21.2368,21.2448,16844.0
2016-06-03 13:55:00,26.5,26.56,26.5,26.56,29002.0,21.2448,21.2929,21.2448,21.2929,29002.0
2016-06-03 14:00:00,26.55,26.57,26.54,26.56,19716.0,21.2849,21.3009,21.2769,21.2929,19716.0
2016-06-03 14:05:00,26.57,26.57,26.5,26.5,19536.0,21.3009,21.3009,21.2448,21.2448,19536.0
2016-06-03 14:10:00,26.5,26.51,26.48,26.5,21040.0,21.2448,21.2528,21.2288,21.2448,21040.0
2016-06-03 14:15:00,26.5,26.53,26.48,26.52,41336.0,21.2448,21.2689,21.2288,21.2609,41336.0
2016-06-03 14:20:00,26.52,26.54,26.49,26.5,16684.0,21.2609,21.2769,21.2368,21.2448,16684.0
2016-06-03 14:25:00,26.5,26.53,26.48,26.53,18218.0,21.2448,21.2689,21.2288,21.2689,18218.0
2016-06-03 14:30:00,26.51,26.54,26.51,26.54,9950.0,21.2528,21.2769,21.2528,21.2769,9950.0
2016-06-03 14:35:00,26.54,26.57,26.54,26.57,15108.0,21.2769,21.3009,21.2769,21.3009,15108.0
2016-06-03 14:40:00,26.57,26.57,26.54,26.55,19610.0,21.3009,21.3009,21.2769,21.2849,19610.0
2016-06-03 14:45:00,26.56,26.57,26.55,26.56,23400.0,21.2929,21.3009,21.2849,21.2929,23400.0
2016-06-03 14:50:00,26.56,26.6,26.56,26.6,18964.0,21.2929,21.325,21.2929,21.325,18964.0
2016-06-03 14:55:00,26.6,26.61,26.57,26.58,48464.0,21.325,21.333,21.3009,21.309,48464.0
2016-06-03 15:00:00,26.57,26.6,26.57,26.6,42174.0,21.3009,21.325,21.3009,21.325,42174.0
2016-06-03 15:05:00,26.59,26.59,26.56,26.59,42406.0,21.317,21.317,21.2929,21.317,42406.0
2016-06-03 15:10:00,26.59,26.6,26.58,26.6,41698.0,21.317,21.325,21.309,21.325,41698.0
2016-06-03 15:15:00,26.59,26.59,26.58,26.58,30460.0,21.317,21.317,21.309,21.309,30460.0
2016-06-03 15:20:00,26.58,26.61,26.58,26.61,48260.0,21.309,21.333,21.309,21.333,48260.0
2016-06-03 15:25:00,26.6,26.63,26.59,26.63,54294.0,21.325,21.349,21.317,21.349,54294.0
2016-06-03 15:30:00,26.63,26.63,26.61,26.62,65652.0,21.349,21.349,21.333,21.341,65652.0
2016-06-03 15:35:00,26.62,26.66,26.61,26.66,86604.0,21.341,21.3731,21.333,21.3731,86604.0
2016-06-03 15:40:00,26.66,26.68,26.62,26.67,169062.0,21.3731,21.3891,21.341,21.3811,169062.0
2016-06-03 15:45:00,26.67,26.68,26.65,26.68,162522.0,21.3811,21.3891,21.3651,21.3891,162522.0
2016-06-03 15:50:00,26.68,26.69,26.66,26.66,173014.0,21.3891,21.3971,21.3731,21.3731,173014.0
2016-06-03 15:55:00,26.67,26.67,26.61,26.63,258102.0,21.3811,21.3811,21.333,21.349,258102.0
2016-06-06 09:30:00,26.78,26.81,26.54,26.54,68400.0,21.4693,21.4933,21.2769,21.2769,68400.0
2016-06-06 09:35:00,26.56,26.67,26.52,26.52,33956.0,21.2929,21.3811,21.2609,21.2609,33956.0
2016-06-06 09:40:00,26.53,26.57,26.5,26.53,20276.0,21.2689,21.3009,21.2448,21.2689,20276.0
2016-06-06 09:45:00,26.54,26.58,26.44,26.44,30228.0,21.2769,21.309,21.1967,21.1967,30228.0
2016-06-06 09:50:00,26.45,26.56,26.45,26.53,10762.0,21.2047,21.2929,21.2047,21.2689,10762.0
2016-06-06 09:55:00,26.54,26.56,26.43,26.43,47386.0,21.2769,21.2929,21.1887,21.1887,47386.0
2016-06-06 10:00:00,26.47,26.52,26.45,26.47,13914.0,21.2208,21.2609,21.2047,21.2208,13914.0
2016-06-06 10:05:00,26.47,26.52,26.45,26.45,16014.0,21.2208,21.2609,21.2047,21.2047,16014.0
2016-06-06 10:10:00,26.46,26.53,26.46,26.53,11562.0,21.2127,21.2689,21.2127,21.2689,11562.0
2016-06-06 10:15:00,26.53,26.54,26.5,26.53,8198.0,21.2689,21.2769,21.2448,21.2689,8198.0
2016-06-06 10:20:00,26.52,26.54,26.5,26.54,17680.0,21.2609,21.2769,21.2448,21.2769,17680.0
2016-06-06 10:25:00,26.54,26.57,26.48,26.48,12898.0,21.2769,21.3009,21.2288,21.2288,12898.0
2016-06-06 10:30:00,26.49,26.54,26.49,26.51,12966.0,21.2368,21.2769,21.2368,21.2528,12966.0
2016-06-06 10:35:00,26.52,26.55,26.5,26.5,13046.0,21.2609,21.2849,21.2448,21.2448,13046.0
2016-06-06 10:40:00,26.5,26.53,26.48,26.49,11132.0,21.2448,21.2689,21.2288,21.2368,11132.0
2016-06-06 10:45:00,26.46,26.49,26.46,26.48,10740.0,21.2127,21.2368,21.2127,21.2288,10740.0
2016-06-06 10:50:00,26.46,26.48,26.44,26.47,13738.0,21.2127,21.2288,21.1967,21.2208,13738.0
2016-06-06 10:55:00,26.46,26.5,26.43,26.47,26390.0,21.2127,21.2448,21.1887,21.2208,26390.0
2016-06-06 11:00:00,26.48,26.48,26.42,26.42,16426.0,21.2288,21.2288,21.1807,21.1807,16426.0
2016-06-06 11:05:00,26.42,26.43,26.39,26.43,17138.0,21.1807,21.1887,21.1566,21.1887,17138.0
2016-06-06 11:10:00,26.44,26.44,26.4,26.42,13660.0,21.1967,21.1967,21.1646,21.1807,13660.0
2016-06-06 11:15:00,26.43,26.43,26.39,26.39,8824.0,21.1887,21.1887,21.1566,21.1566,8824.0
2016-06-06 11:20:00,26.4,26.44,26.4,26.43,14188.0,21.1646,21.1967,21.1646,21.1887,14188.0
2016-06-06 11:25:00,26.43,26.5,26.43,26.47,15776.0,21.1887,21.2448,21.1887,21.2208,15776.0
2016-06-06 11:30:00,26.47,26.49,26.45,26.49,10784.0,21.2208,21.2368,21.2047,21.2368,10784.0
2016-06-06 11:35:00,26.47,26.5,26.46,26.5,14284.0,21.2208,21.2448,21.2127,21.2448,14284.0
2016-06-06 11:40:00,26.52,26.55,26.5,26.55,10484.0,21.2609,21.2849,21.2448,21.2849,10484.0
2016-06-06 11:45:00,26.56,26.57,26.49,26.49,8472.0,21.2929,21.3009,21.2368,21.2368,8472.0
2016-06-06 11:50:00,26.5,26.53,26.49,26.5,13984.0,21.2448,21.2689,21.2368,21.2448,13984.0
2016-06-06 11:55:00,26.5,26.52,26.49,26.5,10600.0,21.2448,21.2609,21.2368,21.2448,10600.0
2016-06-06 12:00:00,26.5,26.53,26.5,26.52,9430.0,21.2448,21.2689,21.2448,21.2609,9430.0
2016-06-06 12:05:00,26.52,26.52,26.49,26.51,6492.0,21.2609,21.2609,21.2368,21.2528,6492.0
2016-06-06 12:10:00,26.52,26.53,26.5,26.5,6306.0,21.2609,21.2689,21.2448,21.2448,6306.0
2016-06-06 12:15:00,26.51,26.52,26.48,26.5,7412.0,21.2528,21.2609,21.2288,21.2448,7412.0
2016-06-06 12:20:00,26.51,26.53,26.49,26.53,9606.0,21.2528,21.2689,21.2368,21.2689,9606.0
2016-06-06 12:25:00,26.53,26.54,26.5,26.54,6898.0,21.2689,21.2769,21.2448,21.2769,6898.0
2016-06-06 12:30:00,26.53,26.59,26.52,26.57,15492.0,21.2689,21.317,21.2609,21.3009,15492.0
2016-06-06 12:35:00,26.57,26.58,26.53,26.55,8918.0,21.3009,21.309,21.2689,21.2849,8918.0
2016-06-06 12:40:00,26.54,26.59,26.54,26.59,8824.0,21.2769,21.317,21.2769,21.317,8824.0
2016-06-06 12:45:00,26.59,26.63,26.58,26.61,94974.0,21.317,21.349,21.309,21.333,94974.0
2016-06-06 12:50:00,26.6,26.63,26.57,26.61,188366.0,21.325,21.349,21.3009,21.333,188366.0
2016-06-06 12:55:00,26.6,26.67,26.6,26.66,17382.0,21.325,21.3811,21.325,21.3731,17382.0
2016-06-06 13:00:00,26.66,26.69,26.65,26.67,17502.0,21.3731,21.3971,21.3651,21.3811,17502.0
2016-06-06 13:05:00,26.66,26.71,26.66,26.71,18710.0,21.3731,21.4132,21.3731,21.4132,18710.0
2016-06-06 13:10:00,26.71,26.77,26.71,26.74,50796.0,21.4132,21.4613,21.4132,21.4372,50796.0
2016-06-06 13:15:00,26.77,26.81,26.75,26.77,16908.0,21.4613,21.4933,21.4452,21.4613,16908.0
2016-06-06 13:20:00,26.78,26.83,26.78,26.82,13692.0,21.4693,21.5094,21.4693,21.5014,13692.0
2016-06-06 13:25:00,26.82,26.83,26.81,26.83,9966.0,21.5014,21.5094,21.4933,21.5094,9966.0
2016-06-06 13:30:00,26.83,26.85,26.82,26.84,12842.0,21.5094,21.5254,21.5014,21.5174,12842.0
2016-06-06 13:35:00,26.84,26.85,26.82,26.85,11414.0,21.5174,21.5254,21.5014,21.5254,11414.0
2016-06-06 13:40:00,26.85,26.86,26.83,26.85,7782.0,21.5254,21.5334,21.5094,21.5254,7782.0
2016-06-06 13:45:00,26.85,26.88,26.85,26.86,29548.0,21.5254,21.5495,21.5254,21.5334,29548.0
2016-06-06 13:50:00,26.86,26.91,26.86,26.91,53420.0,21.5334,21.5735,21.5334,21.5735,53420.0
2016-06-06 13:55:00,26.9,26.91,26.87,26.89,7742.0,21.5655,21.5735,21.5414,21.5575,7742.0
2016-06-06 14:00:00,26.88,26.91,26.86,26.91,35376.0,21.5495,21.5735,21.5334,21.5735,35376.0
2016-06-06 14:05:00,26.91,26.91,26.89,26.91,7854.0,21.5735,21.5735,21.5575,21.5735,7854.0
2016-06-06 14:10:00,26.92,26.93,26.91,26.92,14382.0,21.5815,21.5895,21.5735,21.5815,14382.0
2016-06-06 14:15:00,26.93,26.95,26.93,26.94,16114.0,21.5895,21.6056,21.5895,21.5976,16114.0
2016-06-06 14:20:00,26.93,26.96,26.93,26.96,8108.0,21.5895,21.6136,21.5895,21.6136,8108.0
2016-06-06 14:25:00,26.97,26.99,26.96,26.99,18154.0,21.6216,21.6376,21.6136,21.6376,18154.0
2016-06-06 14:30:00,26.99,27.0,26.98,26.98,17784.0,21.6376,21.6457,21.6296,21.6296,17784.0
2016-06-06 14:35:00,26.98,27.0,26.98,26.99,30230.0,21.6296,21.6457,21.6296,21.6376,30230.0
2016-06-06 14:40:00,26.99,26.99,26.95,26.98,31238.0,21.6376,21.6376,21.6056,21.6296,31238.0
2016-06-06 14:45:00,26.98,26.99,26.97,26.98,53302.0,21.6296,21.6376,21.6216,21.6296,53302.0
2016-06-06 14:50:00,26.98,26.98,26.97,26.98,31226.0,21.6296,21.6296,21.6216,21.6296,31226.0
2016-06-06 14:55:00,26.98,26.98,26.95,26.97,19748.0,21.6296,21.6296,21.6056,21.6216,19748.0
2016-06-06 15:00:00,26.97,27.0,26.97,27.0,38640.0,21.6216,21.6457,21.6216,21.6457,38640.0
2016-06-06 15:05:00,27.0,27.0,26.98,26.98,28174.0,21.6457,21.6457,21.6296,21.6296,28174.0
2016-06-06 15:10:00,26.99,27.03,26.99,27.03,44034.0,21.6376,21.6697,21.6376,21.6697,44034.0
2016-06-06 15:15:00,27.03,27.04,27.02,27.04,18546.0,21.6697,21.6777,21.6617,21.6777,18546.0
2016-06-06 15:20:00,27.04,27.07,27.04,27.06,24660.0,21.6777,21.7018,21.6777,21.6938,24660.0
2016-06-06 15:25:00,27.06,27.06,27.02,27.02,22992.0,21.6938,21.6938,21.6617,21.6617,22992.0
2016-06-06 15:30:00,27.02,27.03,26.99,27.0,45874.0,21.6617,21.6697,21.6376,21.6457,45874.0
2016-06-06 15:35:00,27.0,27.05,26.99,27.05,63664.0,21.6457,21.6857,21.6376,21.6857,63664.0
2016-06-06 15:40:00,27.05,27.06,27.01,27.04,40708.0,21.6857,21.6938,21.6537,21.6777,40708.0
2016-06-06 15:45:00,27.04,27.04,27.01,27.04,57048.0,21.6777,21.6777,21.6537,21.6777,57048.0
2016-06-06 15:50:00,27.03,27.04,27.01,27.01,72856.0,21.6697,21.6777,21.6537,21.6537,72856.0
2016-06-06 15:55:00,27.0,27.03,26.97,26.99,149632.0,21.6457,21.6697,21.6216,21.6376,149632.0
2016-06-07 09:30:00,26.98,27.06,26.98,27.01,33614.0,21.6296,21.6938,21.6296,21.6537,33614.0
2016-06-07 09:35:00,27.0,27.04,26.95,26.97,9530.0,21.6457,21.6777,21.6056,21.6216,9530.0
2016-06-07 09:40:00,26.98,26.98,26.85,26.88,21220.0,21.6296,21.6296,21.5254,21.5495,21220.0
2016-06-07 09:45:00,26.88,26.88,26.79,26.86,18534.0,21.5495,21.5495,21.4773,21.5334,18534.0
2016-06-07 09:50:00,26.86,26.97,26.86,26.96,21940.0,21.5334,21.6216,21.5334,21.6136,21940.0
2016-06-07 09:55:00,26.93,26.97,26.91,26.93,6240.0,21.5895,21.6216,21.5735,21.5895,6240.0
2016-06-07 10:00:00,26.95,26.95,26.91,26.94,10238.0,21.6056,21.6056,21.5735,21.5976,10238.0
2016-06-07 10:05:00,26.94,27.04,26.93,26.93,19272.0,21.5976,21.6777,21.5895,21.5895,19272.0
2016-06-07 10:10:00,26.96,26.98,26.93,26.93,14812.0,21.6136,21.6296,21.5895,21.5895,14812.0
2016-06-07 10:15:00,26.93,27.0,26.93,26.99,15542.0,21.5895,21.6457,21.5895,21.6376,15542.0
2016-06-07 10:20:00,26.98,27.03,26.95,26.97,17400.0,21.6296,21.6697,21.6056,21.6216,17400.0
2016-06-07 10:25:00,26.97,27.0,26.97,26.97,8796.0,21.6216,21.6457,21.6216,21.6216,8796.0
2016-06-07 10:30:00,26.99,27.0,26.95,26.98,20744.0,21.6376,21.6457,21.6056,21.6296,20744.0
2016-06-07 10:35:00,26.97,26.99,26.97,26.97,9200.0,21.6216,21.6376,21.6216,21.6216,9200.0
2016-06-07 10:40:00,26.97,27.02,26.97,26.98,14070.0,21.6216,21.6617,21.6216,21.6296,14070.0
2016-06-07 10:45:00,26.99,27.02,26.97,26.99,15098.0,21.6376,21.6617,21.6216,21.6376,15098.0
2016-06-07 10:50:00,26.99,27.0,26.97,27.0,14202.0,21.6376,21.6457,21.6216,21.6457,14202.0
2016-06-07 10:55:00,27.0,27.05,27.0,27.04,12000.0,21.6457,21.6857,21.6457,21.6777,12000.0
2016-06-07 11:00:00,27.04,27.04,27.01,27.03,16940.0,21.6777,21.6777,21.6537,21.6697,16940.0
2016-06-07 11:05:00,27.02,27.04,27.02,27.03,14724.0,21.6617,21.6777,21.6617,21.6697,14724.0
2016-06-07 11:10:00,27.02,27.06,27.02,27.03,19908.0,21.6617,21.6938,21.6617,21.6697,19908.0
2016-06-07 11:15:00,27.03,27.08,27.03,27.07,11000.0,21.6697,21.7098,21.6697,21.7018,11000.0
2016-06-07 11:20:00,27.08,27.08,27.06,27.07,7346.0,21.7098,21.7098,21.6938,21.7018,7346.0
2016-06-07 11:25:00,27.07,27.12,27.07,27.1,10846.0,21.7018,21.7419,21.7018,21.7258,10846.0
2016-06-07 11:30:00,27.11,27.16,27.11,27.16,25556.0,21.7338,21.7739,21.7338,21.7739,25556.0
2016-06-07 11:35:00,27.16,27.17,27.14,27.17,12314.0,21.7739,21.7819,21.7579,21.7819,12314.0
2016-06-07 11:40:00,27.17,27.2,27.16,27.18,24598.0,21.7819,21.806,21.7739,21.79,24598.0
2016-06-07 11:45:00,27.19,27.29,27.18,27.27,73264.0,21.798,21.8782,21.79,21.8621,73264.0
2016-06-07 11:50:00,27.26,27.34,27.25,27.31,30678.0,21.8541,21.9182,21.8461,21.8942,30678.0
2016-06-07 11:55:00,27.31,27.35,27.3,27.35,19244.0,21.8942,21.9263,21.8862,21.9263,19244.0
2016-06-07 12:00:00,27.36,27.38,27.32,27.32,34324.0,21.9343,21.9503,21.9022,21.9022,34324.0
2016-06-07 12:05:00,27.32,27.34,27.28,27.28,23754.0,21.9022,21.9182,21.8701,21.8701,23754.0
2016-06-07 12:10:00,27.28,27.29,27.24,27.28,17396.0,21.8701,21.8782,21.8381,21.8701,17396.0
2016-06-07 12:15:00,27.28,27.3,27.28,27.29,10600.0,21.8701,21.8862,21.8701,21.8782,10600.0
2016-06-07 12:20:00,27.29,27.31,27.28,27.31,13884.0,21.8782,21.8942,21.8701,21.8942,13884.0
2016-06-07 12:25:00,27.31,27.32,27.29,27.3,6648.0,21.8942,21.9022,21.8782,21.8862,6648.0
2016-06-07 12:30:00,27.3,27.31,27.3,27.31,4600.0,21.8862,21.8942,21.8862,21.8942,4600.0
2016-06-07 12:35:00,27.3,27.32,27.3,27.32,10234.0,21.8862,21.9022,21.8862,21.9022,10234.0
2016-06-07 12:40:00,27.32,27.34,27.32,27.33,24840.0,21.9022,21.9182,21.9022,21.9102,24840.0
2016-06-07 12:45:00,27.33,27.35,27.32,27.35,10400.0,21.9102,21.9263,21.9022,21.9263,10400.0
2016-06-07 12:50:00,27.35,27.36,27.34,27.35,8646.0,21.9263,21.9343,21.9182,21.9263,8646.0
2016-06-07 12:55:00,27.36,27.36,27.35,27.35,6286.0,21.9343,21.9343,21.9263,21.9263,6286.0
2016-06-07 13:00:00,27.35,27.36,27.34,27.36,31640.0,21.9263,21.9343,21.9182,21.9343,31640.0
2016-06-07 13:05:00,27.36,27.36,27.34,27.35,30254.0,21.9343,21.9343,21.9182,21.9263,30254.0
2016-06-07 13:10:00,27.35,27.36,27.34,27.35,17572.0,21.9263,21.9343,21.9182,21.9263,17572.0
2016-06-07 13:15:00,27.34,27.36,27.34,27.36,33218.0,21.9182,21.9343,21.9182,21.9343,33218.0
2016-06-07 13:20:00,27.37,27.41,27.37,27.41,43656.0,21.9423,21.9744,21.9423,21.9744,43656.0
2016-06-07 13:25:00,27.41,27.43,27.41,27.43,28444.0,21.9744,21.9904,21.9744,21.9904,28444.0
2016-06-07 13:30:00,27.43,27.45,27.42,27.42,16456.0,21.9904,22.0064,21.9824,21.9824,16456.0
2016-06-07 13:35:00,27.42,27.43,27.4,27.4,223692.0,21.9824,21.9904,21.9663,21.9663,223692.0
2016-06-07 13:40:00,27.4,27.41,27.37,27.39,19220.0,21.9663,21.9744,21.9423,21.9583,19220.0
2016-06-07 13:45:00,27.39,27.4,27.38,27.39,11478.0,21.9583,21.9663,21.9503,21.9583,11478.0
2016-06-07 13:50:00,27.4,27.4,27.34,27.34,35386.0,21.9663,21.9663,21.9182,21.9182,35386.0
2016-06-07 13:55:00,27.35,27.39,27.35,27.37,67540.0,21.9263,21.9583,21.9263,21.9423,67540.0
2016-06-07 14:00:00,27.38,27.38,27.36,27.38,18608.0,21.9503,21.9503,21.9343,21.9503,18608.0
2016-06-07 14:05:00,27.38,27.39,27.36,27.38,19990.0,21.9503,21.9583,21.9343,21.9503,19990.0
2016-06-07 14:10:00,27.39,27.4,27.38,27.38,24438.0,21.9583,21.9663,21.9503,21.9503,24438.0
2016-06-07 14:15:00,27.38,27.39,27.36,27.38,20852.0,21.9503,21.9583,21.9343,21.9503,20852.0
2016-06-07 14:20:00,27.38,27.39,27.36,27.36,24346.0,21.9503,21.9583,21.9343,21.9343,24346.0
2016-06-07 14:25:00,27.36,27.39,27.36,27.36,16118.0,21.9343,21.9583,21.9343,21.9343,16118.0
2016-06-07 14:30:00,27.36,27.39,27.36,27.36,21862.0,21.9343,21.9583,21.9343,21.9343,21862.0
2016-06-07 14:35:00,27.36,27.38,27.36,27.37,21982.0,21.9343,21.9503,21.9343,21.9423,21982.0
2016-06-07 14:40:00,27.36,27.37,27.35,27.36,93664.0,21.9343,21.9423,21.9263,21.9343,93664.0
2016-06-07 14:45:00,27.36,27.38,27.35,27.36,19612.0,21.9343,21.9503,21.9263,21.9343,19612.0
2016-06-07 14:50:00,27.36,27.37,27.35,27.36,18002.0,21.9343,21.9423,21.9263,21.9343,18002.0
2016-06-07 14:55:00,27.36,27.36,27.35,27.35,30052.0,21.9343,21.9343,21.9263,21.9263,30052.0
2016-06-07 15:00:00,27.36,27.37,27.35,27.36,37672.0,21.9343,21.9423,21.9263,21.9343,37672.0
2016-06-07 15:05:00,27.36,27.38,27.35,27.36,26920.0,21.9343,21.9503,21.9263,21.9343,26920.0
2016-06-07 15:10:00,27.35,27.36,27.35,27.35,42186.0,21.9263,21.9343,21.9263,21.9263,42186.0
2016-06-07 15:15:00,27.35,27.36,27.34,27.36,49348.0,21.9263,21.9343,21.9182,21.9343,49348.0
2016-06-07 15:20:00,27.36,27.36,27.35,27.35,104496.0,21.9343,21.9343,21.9263,21.9263,104496.0
2016-06-07 15:25:00,27.35,27.36,27.35,27.36,39108.0,21.9263,21.9343,21.9263,21.9343,39108.0
2016-06-07 15:30:00,27.36,27.36,27.35,27.36,58094.0,21.9343,21.9343,21.9263,21.9343,58094.0
2016-06-07 15:35:00,27.36,27.36,27.34,27.35,83896.0,21.9343,21.9343,21.9182,21.9263,83896.0
2016-06-07 15:40:00,27.35,27.35,27.3,27.31,123370.0,21.9263,21.9263,21.8862,21.8942,123370.0
2016-06-07 15:45:00,27.3,27.31,27.28,27.28,123398.0,21.8862,21.8942,21.8701,21.8701,123398.0
2016-06-07 15:50:00,27.28,27.31,27.26,27.29,198104.0,21.8701,21.8942,21.8541,21.8782,198104.0
2016-06-07 15:55:00,27.3,27.36,27.29,27.35,509004.0,21.8862,21.9343,21.8782,21.9263,509004.0
2016-06-08 09:30:00,27.36,27.48,27.35,27.38,36156.0,21.9343,22.0305,21.9263,21.9503,36156.0
2016-06-08 09:35:00,27.4,27.45,27.39,27.44,8066.0,21.9663,22.0064,21.9583,21.9984,8066.0
2016-06-08 09:40:00,27.47,27.6,27.45,27.59,43650.0,22.0225,22.1267,22.0064,22.1187,43650.0
2016-06-08 09:45:00,27.58,27.59,27.44,27.49,18822.0,22.1106,22.1187,21.9984,22.0385,18822.0
2016-06-08 09:50:00,27.48,27.5,27.44,27.45,13798.0,22.0305,22.0465,21.9984,22.0064,13798.0
2016-06-08 09:55:00,27.46,27.5,27.45,27.47,24902.0,22.0144,22.0465,22.0064,22.0225,24902.0
2016-06-08 10:00:00,27.47,27.52,27.46,27.5,95182.0,22.0225,22.0625,22.0144,22.0465,95182.0
2016-06-08 10:05:00,27.5,27.51,27.41,27.46,34176.0,22.0465,22.0545,21.9744,22.0144,34176.0
2016-06-08 10:10:00,27.45,27.45,27.39,27.39,139376.0,22.0064,22.0064,21.9583,21.9583,139376.0
2016-06-08 10:15:00,27.39,27.48,27.38,27.43,31594.0,21.9583,22.0305,21.9503,21.9904,31594.0
2016-06-08 10:20:00,27.43,27.5,27.42,27.48,16366.0,21.9904,22.0465,21.9824,22.0305,16366.0
2016-06-08 10:25:00,27.49,27.5,27.48,27.49,144364.0,22.0385,22.0465,22.0305,22.0385,144364.0
2016-06-08 10:30:00,27.5,27.58,27.49,27.58,20254.0,22.0465,22.1106,22.0385,22.1106,20254.0
2016-06-08 10:35:00,27.58,27.59,27.56,27.57,24482.0,22.1106,22.1187,22.0946,22.1026,24482.0
2016-06-08 10:40:00,27.57,27.64,27.57,27.64,28796.0,22.1026,22.1587,22.1026,22.1587,28796.0
2016-06-08 10:45:00,27.63,27.68,27.61,27.67,42406.0,22.1507,22.1908,22.1347,22.1828,42406.0
2016-06-08 10:50:00,27.68,27.73,27.68,27.72,51644.0,22.1908,22.2309,22.1908,22.2229,51644.0
2016-06-08 10:55:00,27.67,27.67,27.57,27.61,49528.0,22.1828,22.1828,22.1026,22.1347,49528.0
2016-06-08 11:00:00,27.61,27.64,27.57,27.61,50018.0,22.1347,22.1587,22.1026,22.1347,50018.0
2016-06-08 11:05:00,27.62,27.62,27.58,27.6,14500.0,22.1427,22.1427,22.1106,22.1267,14500.0
2016-06-08 11:10:00,27.6,27.61,27.58,27.58,15166.0,22.1267,22.1347,22.1106,22.1106,15166.0
2016-06-08 11:15:00,27.59,27.63,27.58,27.61,76762.0,22.1187,22.1507,22.1106,22.1347,76762.0
2016-06-08 11:20:00,27.6,27.65,27.59,27.61,27284.0,22.1267,22.1668,22.1187,22.1347,27284.0
2016-06-08 11:25:00,27.61,27.63,27.6,27.61,14664.0,22.1347,22.1507,22.1267,22.1347,14664.0
2016-06-08 11:30:00,27.61,27.68,27.61,27.68,17068.0,22.1347,22.1908,22.1347,22.1908,17068.0
2016-06-08 11:35:00,27.7,27.77,27.7,27.76,32560.0,22.2068,22.263,22.2068,22.2549,32560.0
2016-06-08 11:40:00,27.77,27.77,27.74,27.74,15608.0,22.263,22.263,22.2389,22.2389,15608.0
2016-06-08 11:45:00,27.74,27.77,27.72,27.77,18360.0,22.2389,22.263,22.2229,22.263,18360.0
2016-06-08 11:50:00,27.75,27.77,27.73,27.75,19918.0,22.2469,22.263,22.2309,22.2469,19918.0
2016-06-08 11:55:00,27.74,27.75,27.7,27.7,94676.0,22.2389,22.2469,22.2068,22.2068,94676.0
2016-06-08 12:00:00,27.7,27.71,27.69,27.71,8956.0,22.2068,22.2149,22.1988,22.2149,8956.0
2016-06-08 12:05:00,27.72,27.75,27.7,27.73,47762.0,22.2229,22.2469,22.2068,22.2309,47762.0
2016-06-08 12:10:00,27.72,27.75,27.72,27.74,15104.0,22.2229,22.2469,22.2229,22.2389,15104.0
2016-06-08 12:15:00,27.74,27.75,27.72,27.72,17018.0,22.2389,22.2469,22.2229,22.2229,17018.0
2016-06-08 12:20:00,27.7,27.7,27.65,27.65,15392.0,22.2068,22.2068,22.1668,22.1668,15392.0
2016-06-08 12:25:00,27.65,27.67,27.65,27.66,16734.0,22.1668,22.1828,22.1668,22.1748,16734.0
2016-06-08 12:30:00,27.67,27.7,27.67,27.68,11396.0,22.1828,22.2068,22.1828,22.1908,11396.0
2016-06-08 12:35:00,27.68,27.71,27.68,27.68,14474.0,22.1908,22.2149,22.1908,22.1908,14474.0
2016-06-08 12:40:00,27.68,27.7,27.68,27.7,13674.0,22.1908,22.2068,22.1908,22.2068,13674.0
2016-06-08 12:45:00,27.7,27.7,27.68,27.69,9726.0,22.2068,22.2068,22.1908,22.1988,9726.0
2016-06-08 12:50:00,27.69,27.71,27.68,27.71,10600.0,22.1988,22.2149,22.1908,22.2149,10600.0
2016-06-08 12:55:00,27.71,27.72,27.7,27.71,10558.0,22.2149,22.2229,22.2068,22.2149,10558.0
2016-06-08 13:00:00,27.71,27.72,27.7,27.71,15104.0,22.2149,22.2229,22.2068,22.2149,15104.0
2016-06-08 13:05:00,27.71,27.73,27.68,27.68,18000.0,22.2149,22.2309,22.1908,22.1908,18000.0
2016-06-08 13:10:00,27.67,27.69,27.66,27.66,8672.0,22.1828,22.1988,22.1748,22.1748,8672.0
2016-06-08 13:15:00,27.65,27.68,27.65,27.67,9080.0,22.1668,22.1908,22.1668,22.1828,9080.0
2016-06-08 13:20:00,27.67,27.68,27.67,27.68,12160.0,22.1828,22.1908,22.1828,22.1908,12160.0
2016-06-08 13:25:00,27.68,27.68,27.66,27.66,9400.0,22.1908,22.1908,22.1748,22.1748,9400.0
2016-06-08 13:30:00,27.67,27.68,27.64,27.67,36604.0,22.1828,22.1908,22.1587,22.1828,36604.0
2016-06-08 13:35:00,27.67,27.68,27.66,27.68,14656.0,22.1828,22.1908,22.1748,22.1908,14656.0
2016-06-08 13:40:00,27.68,27.68,27.67,27.68,25342.0,22.1908,22.1908,22.1828,22.1908,25342.0
2016-06-08 13:45:00,27.67,27.73,27.67,27.72,21526.0,22.1828,22.2309,22.1828,22.2229,21526.0
2016-06-08 13:50:00,27.72,27.75,27.71,27.74,19952.0,22.2229,22.2469,22.2149,22.2389,19952.0
2016-06-08 13:55:00,27.73,27.74,27.72,27.73,5744.0,22.2309,22.2389,22.2229,22.2309,5744.0
2016-06-08 14:00:00,27.72,27.74,27.71,27.72,13940.0,22.2229,22.2389,22.2149,22.2229,13940.0
2016-06-08 14:05:00,27.72,27.72,27.7,27.7,15630.0,22.2229,22.2229,22.2068,22.2068,15630.0
2016-06-08 14:10:00,27.71,27.72,27.71,27.72,10948.0,22.2149,22.2229,22.2149,22.2229,10948.0
2016-06-08 14:15:00,27.71,27.73,27.68,27.68,17008.0,22.2149,22.2309,22.1908,22.1908,17008.0
2016-06-08 14:20:00,27.68,27.68,27.67,27.67,12110.0,22.1908,22.1908,22.1828,22.1828,12110.0
2016-06-08 14:25:00,27.67,27.74,27.67,27.71,29764.0,22.1828,22.2389,22.1828,22.2149,29764.0
2016-06-08 14:30:00,27.71,27.72,27.69,27.69,17498.0,22.2149,22.2229,22.1988,22.1988,17498.0
2016-06-08 14:35:00,27.68,27.71,27.66,27.69,21716.0,22.1908,22.2149,22.1748,22.1988,21716.0
2016-06-08 14:40:00,27.68,27.68,27.67,27.68,7536.0,22.1908,22.1908,22.1828,22.1908,7536.0
2016-06-08 14:45:00,27.67,27.68,27.66,27.68,13312.0,22.1828,22.1908,22.1748,22.1908,13312.0
2016-06-08 14:50:00,27.67,27.7,27.67,27.68,24918.0,22.1828,22.2068,22.1828,22.1908,24918.0
2016-06-08 14:55:00,27.68,27.68,27.66,27.67,15746.0,22.1908,22.1908,22.1748,22.1828,15746.0
2016-06-08 15:00:00,27.67,27.7,27.66,27.68,34094.0,22.1828,22.2068,22.1748,22.1908,34094.0
2016-06-08 15:05:00,27.69,27.71,27.68,27.71,37868.0,22.1988,22.2149,22.1908,22.2149,37868.0
2016-06-08 15:10:00,27.71,27.72,27.69,27.7,46426.0,22.2149,22.2229,22.1988,22.2068,46426.0
2016-06-08 15:15:00,27.69,27.7,27.67,27.67,32620.0,22.1988,22.2068,22.1828,22.1828,32620.0
2016-06-08 15:20:00,27.67,27.68,27.66,27.67,21824.0,22.1828,22.1908,22.1748,22.1828,21824.0
2016-06-08 15:25:00,27.67,27.7,27.67,27.68,59094.0,22.1828,22.2068,22.1828,22.1908,59094.0
2016-06-08 15:30:00,27.68,27.7,27.67,27.68,47622.0,22.1908,22.2068,22.1828,22.1908,47622.0
2016-06-08 15:35:00,27.67,27.68,27.65,27.65,82272.0,22.1828,22.1908,22.1668,22.1668,82272.0
2016-06-08 15:40:00,27.65,27.67,27.65,27.66,62066.0,22.1668,22.1828,22.1668,22.1748,62066.0
2016-06-08 15:45:00,27.65,27.67,27.65,27.66,120464.0,22.1668,22.1828,22.1668,22.1748,120464.0
2016-06-08 15:50:00,27.66,27.66,27.6,27.6,109480.0,22.1748,22.1748,22.1267,22.1267,109480.0
2016-06-08 15:55:00,27.6,27.61,27.58,27.59,270564.0,22.1267,22.1347,22.1106,22.1187,270564.0
2016-06-09 09:30:00,27.06,27.06,26.79,26.82,305632.0,21.6938,21.6938,21.4773,21.5014,305632.0
2016-06-09 09:35:00,26.81,26.81,26.6,26.64,159862.0,21.4933,21.4933,21.325,21.3571,159862.0
2016-06-09 09:40:00,26.64,26.68,26.52,26.6,106686.0,21.3571,21.3891,21.2609,21.325,106686.0
2016-06-09 09:45:00,26.6,26.61,26.5,26.58,64814.0,21.325,21.333,21.2448,21.309,64814.0
2016-06-09 09:50:00,26.59,26.69,26.58,26.64,46806.0,21.317,21.3971,21.309,21.3571,46806.0
2016-06-09 09:55:00,26.64,26.64,26.56,26.59,54386.0,21.3571,21.3571,21.2929,21.317,54386.0
2016-06-09 10:00:00,26.58,26.58,26.43,26.44,215990.0,21.309,21.309,21.1887,21.1967,215990.0
2016-06-09 10:05:00,26.43,26.43,26.34,26.35,104430.0,21.1887,21.1887,21.1165,21.1246,104430.0
2016-06-09 10:10:00,26.35,26.42,26.34,26.36,146682.0,21.1246,21.1807,21.1165,21.1326,146682.0
2016-06-09 10:15:00,26.35,26.4,26.27,26.28,159320.0,21.1246,21.1646,21.0604,21.0684,159320.0
2016-06-09 10:20:00,26.28,26.36,26.25,26.25,107972.0,21.0684,21.1326,21.0444,21.0444,107972.0
2016-06-09 10:25:00,26.26,26.29,26.18,26.23,145338.0,21.0524,21.0765,20.9883,21.0284,145338.0
2016-06-09 10:30:00,26.21,26.33,26.21,26.24,81504.0,21.0123,21.1085,21.0123,21.0364,81504.0
2016-06-09 10:35:00,26.23,26.24,26.18,26.18,110486.0,21.0284,21.0364,20.9883,20.9883,110486.0
2016-06-09 10:40:00,26.18,26.31,26.16,26.3,64532.0,20.9883,21.0925,20.9722,21.0845,64532.0
2016-06-09 10:45:00,26.3,26.38,26.27,26.3,142980.0,21.0845,21.1486,21.0604,21.0845,142980.0
2016-06-09 10:50:00,26.3,26.3,26.21,26.22,75486.0,21.0845,21.0845,21.0123,21.0203,75486.0
2016-06-09 10:55:00,26.22,26.28,26.21,26.24,38940.0,21.0203,21.0684,21.0123,21.0364,38940.0
2016-06-09 11:00:00,26.25,26.29,26.24,26.25,40950.0,21.0444,21.0765,21.0364,21.0444,40950.0
2016-06-09 11:05:00,26.25,26.25,26.21,26.21,47240.0,21.0444,21.0444,21.0123,21.0123,47240.0
2016-06-09 11:10:00,26.21,26.23,26.13,26.13,90088.0,21.0123,21.0284,20.9482,20.9482,90088.0
2016-06-09 11:15:00,26.13,26.17,26.07,26.07,173394.0,20.9482,20.9803,20.9001,20.9001,173394.0
2016-06-09 11:20:00,26.07,26.13,26.06,26.1,30252.0,20.9001,20.9482,20.8921,20.9241,30252.0
2016-06-09 11:25:00,26.1,26.13,26.08,26.12,55604.0,20.9241,20.9482,20.9081,20.9402,55604.0
2016-06-09 11:30:00,26.13,26.26,26.11,26.25,107172.0,20.9482,21.0524,20.9322,21.0444,107172.0
2016-06-09 11:35:00,26.25,26.3,26.25,26.26,131266.0,21.0444,21.0845,21.0444,21.0524,131266.0
2016-06-09 11:40:00,26.26,26.31,26.26,26.28,64404.0,21.0524,21.0925,21.0524,21.0684,64404.0
2016-06-09 11:45:00,26.29,26.32,26.22,26.23,125458.0,21.0765,21.1005,21.0203,21.0284,125458.0
2016-06-09 11:50:00,26.22,26.27,26.17,26.22,43096.0,21.0203,21.0604,20.9803,21.0203,43096.0
2016-06-09 11:55:00,26.22,26.25,26.22,26.25,43434.0,21.0203,21.0444,21.0203,21.0444,43434.0
2016-06-09 12:00:00,26.25,26.29,26.22,26.28,59846.0,21.0444,21.0765,21.0203,21.0684,59846.0
2016-06-09 12:05:00,26.29,26.32,26.25,26.26,58320.0,21.0765,21.1005,21.0444,21.0524,58320.0
2016-06-09 12:10:00,26.27,26.3,26.23,26.3,53280.0,21.0604,21.0845,21.0284,21.0845,53280.0
2016-06-09 12:15:00,26.3,26.36,26.28,26.35,63034.0,21.0845,21.1326,21.0684,21.1246,63034.0
2016-06-09 12:20:00,26.35,26.36,26.25,26.25,52722.0,21.1246,21.1326,21.0444,21.0444,52722.0
2016-06-09 12:25:00,26.25,26.34,26.25,26.3,42362.0,21.0444,21.1165,21.0444,21.0845,42362.0
2016-06-09 12:30:00,26.3,26.31,26.25,26.26,44402.0,21.0845,21.0925,21.0444,21.0524,44402.0
2016-06-09 12:35:00,26.26,26.28,26.25,26.27,36148.0,21.0524,21.0684,21.0444,21.0604,36148.0
2016-06-09 12:40:00,26.27,26.28,26.25,26.28,31438.0,21.0604,21.0684,21.0444,21.0684,31438.0
2016-06-09 12:45:00,26.27,26.3,26.25,26.3,58382.0,21.0604,21.0845,21.0444,21.0845,58382.0
2016-06-09 12:50:00,26.3,26.3,26.25,26.28,44682.0,21.0845,21.0845,21.0444,21.0684,44682.0
2016-06-09 12:55:00,26.28,26.31,26.27,26.3,44374.0,21.0684,21.0925,21.0604,21.0845,44374.0
2016-06-09 13:00:00,26.31,26.33,26.29,26.31,45166.0,21.0925,21.1085,21.0765,21.0925,45166.0
2016-06-09 13:05:00,26.31,26.32,26.26,26.26,48408.0,21.0925,21.1005,21.0524,21.0524,48408.0
2016-06-09 13:10:00,26.26,26.29,26.25,26.27,73138.0,21.0524,21.0765,21.0444,21.0604,73138.0
2016-06-09 13:15:00,26.27,26.3,26.27,26.28,71378.0,21.0604,21.0845,21.0604,21.0684,71378.0
2016-06-09 13:20:00,26.28,26.3,26.27,26.29,63192.0,21.0684,21.0845,21.0604,21.0765,63192.0
2016-06-09 13:25:00,26.28,26.32,26.28,26.31,52368.0,21.0684,21.1005,21.0684,21.0925,52368.0
2016-06-09 13:30:00,26.31,26.38,26.29,26.32,138324.0,21.0925,21.1486,21.0765,21.1005,138324.0
2016-06-09 13:35:00,26.33,26.33,26.25,26.26,41754.0,21.1085,21.1085,21.0444,21.0524,41754.0
2016-06-09 13:40:00,26.25,26.25,26.18,26.19,26186.0,21.0444,21.0444,20.9883,20.9963,26186.0
2016-06-09 13:45:00,26.19,26.19,26.13,26.14,37266.0,20.9963,20.9963,20.9482,20.9562,37266.0
2016-06-09 13:50:00,26.13,26.14,26.06,26.08,63952.0,20.9482,20.9562,20.8921,20.9081,63952.0
2016-06-09 13:55:00,26.08,26.16,26.07,26.11,38580.0,20.9081,20.9722,20.9001,20.9322,38580.0
2016-06-09 14:00:00,26.1,26.13,26.07,26.1,33762.0,20.9241,20.9482,20.9001,20.9241,33762.0
2016-06-09 14:05:00,26.09,26.13,26.06,26.07,48234.0,20.9161,20.9482,20.8921,20.9001,48234.0
2016-06-09 14:10:00,26.06,26.13,26.06,26.13,48476.0,20.8921,20.9482,20.8921,20.9482,48476.0
2016-06-09 14:15:00,26.14,26.14,26.06,26.09,38406.0,20.9562,20.9562,20.8921,20.9161,38406.0
2016-06-09 14:20:00,26.09,26.11,26.05,26.06,76058.0,20.9161,20.9322,20.8841,20.8921,76058.0
2016-06-09 14:25:00,26.06,26.11,26.06,26.07,26814.0,20.8921,20.9322,20.8921,20.9001,26814.0
2016-06-09 14:30:00,26.07,26.15,26.07,26.15,39060.0,20.9001,20.9642,20.9001,20.9642,39060.0
2016-06-09 14:35:00,26.15,26.18,26.15,26.17,58360.0,20.9642,20.9883,20.9642,20.9803,58360.0
2016-06-09 14:40:00,26.16,26.18,26.15,26.18,47572.0,20.9722,20.9883,20.9642,20.9883,47572.0
2016-06-09 14:45:00,26.18,26.21,26.14,26.14,39260.0,20.9883,21.0123,20.9562,20.9562,39260.0
2016-06-09 14:50:00,26.13,26.16,26.13,26.14,31780.0,20.9482,20.9722,20.9482,20.9562,31780.0
2016-06-09 14:55:00,26.13,26.14,26.11,26.13,45000.0,20.9482,20.9562,20.9322,20.9482,45000.0
2016-06-09 15:00:00,26.13,26.14,26.11,26.12,41516.0,20.9482,20.9562,20.9322,20.9402,41516.0
2016-06-09 15:05:00,26.13,26.17,26.11,26.11,74682.0,20.9482,20.9803,20.9322,20.9322,74682.0
2016-06-09 15:10:00,26.11,26.11,26.06,26.07,88694.0,20.9322,20.9322,20.8921,20.9001,88694.0
2016-06-09 15:15:00,26.07,26.1,26.07,26.1,88750.0,20.9001,20.9241,20.9001,20.9241,88750.0
2016-06-09 15:20:00,26.1,26.1,26.07,26.08,64702.0,20.9241,20.9241,20.9001,20.9081,64702.0
2016-06-09 15:25:00,26.08,26.1,26.07,26.09,89670.0,20.9081,20.9241,20.9001,20.9161,89670.0
2016-06-09 15:30:00,26.08,26.11,26.08,26.1,67090.0,20.9081,20.9322,20.9081,20.9241,67090.0
2016-06-09 15:35:00,26.1,26.11,26.08,26.1,95982.0,20.9241,20.9322,20.9081,20.9241,95982.0
2016-06-09 15:40:00,26.1,26.11,26.09,26.11,121408.0,20.9241,20.9322,20.9161,20.9322,121408.0
2016-06-09 15:45:00,26.11,26.13,26.09,26.1,157768.0,20.9322,20.9482,20.9161,20.9241,157768.0
2016-06-09 15:50:00,26.1,26.12,26.09,26.11,205944.0,20.9241,20.9402,20.9161,20.9322,205944.0
2016-06-09 15:55:00,26.11,26.13,26.07,26.08,318824.0,20.9322,20.9482,20.9001,20.9081,318824.0
2016-06-10 09:30:00,25.89,25.89,25.58,25.6,97442.0,20.7558,20.7558,20.5073,20.5233,97442.0
2016-06-10 09:35:00,25.61,25.64,25.48,25.57,62560.0,20.5313,20.5554,20.4271,20.4992,62560.0
2016-06-10 09:40:00,25.59,25.62,25.53,25.58,22432.0,20.5153,20.5393,20.4672,20.5073,22432.0
2016-06-10 09:45:00,25.61,25.63,25.54,25.58,39538.0,20.5313,20.5473,20.4752,20.5073,39538.0
2016-06-10 09:50:00,25.58,25.69,25.55,25.57,32916.0,20.5073,20.5954,20.4832,20.4992,32916.0
2016-06-10 09:55:00,25.59,25.7,25.58,25.7,20544.0,20.5153,20.6035,20.5073,20.6035,20544.0
2016-06-10 10:00:00,25.7,25.81,25.68,25.71,46014.0,20.6035,20.6916,20.5874,20.6115,46014.0
2016-06-10 10:05:00,25.71,25.71,25.61,25.61,34022.0,20.6115,20.6115,20.5313,20.5313,34022.0
2016-06-10 10:10:00,25.61,25.65,25.58,25.6,29496.0,20.5313,20.5634,20.5073,20.5233,29496.0
2016-06-10 10:15:00,25.6,25.61,25.56,25.6,43850.0,20.5233,20.5313,20.4912,20.5233,43850.0
2016-06-10 10:20:00,25.6,25.65,25.56,25.64,31346.0,20.5233,20.5634,20.4912,20.5554,31346.0
2016-06-10 10:25:00,25.65,25.67,25.58,25.58,22452.0,20.5634,20.5794,20.5073,20.5073,22452.0
2016-06-10 10:30:00,25.59,25.67,25.59,25.67,28742.0,20.5153,20.5794,20.5153,20.5794,28742.0
2016-06-10 10:35:00,25.67,25.67,25.6,25.64,118326.0,20.5794,20.5794,20.5233,20.5554,118326.0
2016-06-10 10:40:00,25.64,25.65,25.6,25.63,48962.0,20.5554,20.5634,20.5233,20.5473,48962.0
2016-06-10 10:45:00,25.64,25.64,25.6,25.63,18528.0,20.5554,20.5554,20.5233,20.5473,18528.0
2016-06-10 10:50:00,25.63,25.7,25.63,25.65,50166.0,20.5473,20.6035,20.5473,20.5634,50166.0
2016-06-10 10:55:00,25.66,25.79,25.66,25.77,25858.0,20.5714,20.6756,20.5714,20.6596,25858.0
2016-06-10 11:00:00,25.77,25.84,25.77,25.83,17568.0,20.6596,20.7157,20.6596,20.7077,17568.0
2016-06-10 11:05:00,25.83,25.83,25.75,25.81,45558.0,20.7077,20.7077,20.6435,20.6916,45558.0
2016-06-10 11:10:00,25.81,25.83,25.79,25.83,44004.0,20.6916,20.7077,20.6756,20.7077,44004.0
2016-06-10 11:15:00,25.83,25.85,25.83,25.84,27092.0,20.7077,20.7237,20.7077,20.7157,27092.0
2016-06-10 11:20:00,25.84,25.84,25.8,25.82,29442.0,20.7157,20.7157,20.6836,20.6997,29442.0
2016-06-10 11:25:00,25.82,25.85,25.79,25.83,29854.0,20.6997,20.7237,20.6756,20.7077,29854.0
2016-06-10 11:30:00,25.82,25.84,25.77,25.77,40102.0,20.6997,20.7157,20.6596,20.6596,40102.0
2016-06-10 11:35:00,25.77,25.83,25.77,25.8,20298.0,20.6596,20.7077,20.6596,20.6836,20298.0
2016-06-10 11:40:00,25.8,25.87,25.78,25.78,60144.0,20.6836,20.7398,20.6676,20.6676,60144.0
2016-06-10 11:45:00,25.79,25.82,25.78,25.79,27444.0,20.6756,20.6997,20.6676,20.6756,27444.0
2016-06-10 11:50:00,25.77,25.84,25.77,25.84,18332.0,20.6596,20.7157,20.6596,20.7157,18332.0
2016-06-10 11:55:00,25.84,25.84,25.8,25.82,21698.0,20.7157,20.7157,20.6836,20.6997,21698.0
2016-06-10 12:00:00,25.83,25.86,25.81,25.82,18728.0,20.7077,20.7317,20.6916,20.6997,18728.0
2016-06-10 12:05:00,25.81,25.81,25.72,25.72,24450.0,20.6916,20.6916,20.6195,20.6195,24450.0
2016-06-10 12:10:00,25.71,25.72,25.68,25.68,59056.0,20.6115,20.6195,20.5874,20.5874,59056.0
2016-06-10 12:15:00,25.69,25.69,25.67,25.67,22902.0,20.5954,20.5954,20.5794,20.5794,22902.0
2016-06-10 12:20:00,25.67,25.67,25.64,25.64,51630.0,20.5794,20.5794,20.5554,20.5554,51630.0
2016-06-10 12:25:00,25.64,25.66,25.64,25.65,34766.0,20.5554,20.5714,20.5554,20.5634,34766.0
2016-06-10 12:30:00,25.65,25.7,25.64,25.7,18744.0,20.5634,20.6035,20.5554,20.6035,18744.0
2016-06-10 12:35:00,25.7,25.72,25.67,25.67,66170.0,20.6035,20.6195,20.5794,20.5794,66170.0
2016-06-10 12:40:00,25.67,25.7,25.64,25.7,66296.0,20.5794,20.6035,20.5554,20.6035,66296.0
2016-06-10 12:45:00,25.69,25.69,25.62,25.63,77076.0,20.5954,20.5954,20.5393,20.5473,77076.0
2016-06-10 12:50:00,25.63,25.65,25.59,25.62,81264.0,20.5473,20.5634,20.5153,20.5393,81264.0
2016-06-10 12:55:00,25.62,25.64,25.6,25.63,52948.0,20.5393,20.5554,20.5233,20.5473,52948.0
2016-06-10 13:00:00,25.65,25.66,25.59,25.61,46628.0,20.5634,20.5714,20.5153,20.5313,46628.0
2016-06-10 13:05:00,25.61,25.64,25.59,25.6,41258.0,20.5313,20.5554,20.5153,20.5233,41258.0
2016-06-10 13:10:00,25.6,25.6,25.58,25.58,27316.0,20.5233,20.5233,20.5073,20.5073,27316.0
2016-06-10 13:15:00,25.59,25.6,25.54,25.55,55154.0,20.5153,20.5233,20.4752,20.4832,55154.0
2016-06-10 13:20:00,25.55,25.6,25.54,25.6,44598.0,20.4832,20.5233,20.4752,20.5233,44598.0
2016-06-10 13:25:00,25.6,25.61,25.54,25.55,32492.0,20.5233,20.5313,20.4752,20.4832,32492.0
2016-06-10 13:30:00,25.54,25.55,25.5,25.5,57146.0,20.4752,20.4832,20.4431,20.4431,57146.0
2016-06-10 13:35:00,25.51,25.52,25.48,25.48,39418.0,20.4511,20.4592,20.4271,20.4271,39418.0
2016-06-10 13:40:00,25.49,25.5,25.49,25.49,25506.0,20.4351,20.4431,20.4351,20.4351,25506.0
2016-06-10 13:45:00,25.49,25.5,25.46,25.46,64656.0,20.4351,20.4431,20.4111,20.4111,64656.0
2016-06-10 13:50:00,25.45,25.48,25.43,25.45,43550.0,20.403,20.4271,20.387,20.403,43550.0
2016-06-10 13:55:00,25.45,25.5,25.45,25.47,13512.0,20.403,20.4431,20.403,20.4191,13512.0
2016-06-10 14:00:00,25.47,25.5,25.46,25.49,24292.0,20.4191,20.4431,20.4111,20.4351,24292.0
2016-06-10 14:05:00,25.49,25.5,25.46,25.48,55716.0,20.4351,20.4431,20.4111,20.4271,55716.0
2016-06-10 14:10:00,25.48,25.52,25.47,25.48,28548.0,20.4271,20.4592,20.4191,20.4271,28548.0
2016-06-10 14:15:00,25.47,25.47,25.44,25.44,17466.0,20.4191,20.4191,20.395,20.395,17466.0
2016-06-10 14:20:00,25.45,25.49,25.43,25.49,25118.0,20.403,20.4351,20.387,20.4351,25118.0
2016-06-10 14:25:00,25.49,25.5,25.48,25.5,16200.0,20.4351,20.4431,20.4271,20.4431,16200.0
2016-06-10 14:30:00,25.5,25.5,25.49,25.5,23146.0,20.4431,20.4431,20.4351,20.4431,23146.0
2016-06-10 14:35:00,25.5,25.53,25.5,25.51,57388.0,20.4431,20.4672,20.4431,20.4511,57388.0
2016-06-10 14:40:00,25.51,25.51,25.49,25.5,26990.0,20.4511,20.4511,20.4351,20.4431,26990.0
2016-06-10 14:45:00,25.5,25.52,25.49,25.52,24808.0,20.4431,20.4592,20.4351,20.4592,24808.0
2016-06-10 14:50:00,25.51,25.52,25.5,25.5,28362.0,20.4511,20.4592,20.4431,20.4431,28362.0
2016-06-10 14:55:00,25.5,25.51,25.48,25.51,63004.0,20.4431,20.4511,20.4271,20.4511,63004.0
2016-06-10 15:00:00,25.51,25.51,25.49,25.5,29184.0,20.4511,20.4511,20.4351,20.4431,29184.0
2016-06-10 15:05:00,25.5,25.5,25.48,25.5,26974.0,20.4431,20.4431,20.4271,20.4431,26974.0
2016-06-10 15:10:00,25.5,25.5,25.47,25.48,45750.0,20.4431,20.4431,20.4191,20.4271,45750.0
2016-06-10 15:15:00,25.49,25.51,25.49,25.5,32066.0,20.4351,20.4511,20.4351,20.4431,32066.0
2016-06-10 15:20:00,25.5,25.52,25.5,25.51,49012.0,20.4431,20.4592,20.4431,20.4511,49012.0
2016-06-10 15:25:00,25.52,25.53,25.51,25.53,63806.0,20.4592,20.4672,20.4511,20.4672,63806.0
2016-06-10 15:30:00,25.53,25.59,25.53,25.59,49346.0,20.4672,20.5153,20.4672,20.5153,49346.0
2016-06-10 15:35:00,25.59,25.61,25.57,25.59,81732.0,20.5153,20.5313,20.4992,20.5153,81732.0
2016-06-10 15:40:00,25.59,25.61,25.58,25.6,57116.0,20.5153,20.5313,20.5073,20.5233,57116.0
2016-06-10 15:45:00,25.6,25.67,25.6,25.66,86446.0,20.5233,20.5794,20.5233,20.5714,86446.0
2016-06-10 15:50:00,25.66,25.66,25.63,25.66,122098.0,20.5714,20.5714,20.5473,20.5714,122098.0
2016-06-10 15:55:00,25.66,25.67,25.65,25.66,214714.0,20.5714,20.5794,20.5634,20.5714,214714.0
2016-06-13 09:30:00,26.02,26.02,25.89,25.91,94914.0,20.86,20.86,20.7558,20.7718,94914.0
2016-06-13 09:35:00,25.9,25.9,25.66,25.68,64774.0,20.7638,20.7638,20.5714,20.5874,64774.0
2016-06-13 09:40:00,25.69,25.73,25.63,25.65,79002.0,20.5954,20.6275,20.5473,20.5634,79002.0
2016-06-13 09:45:00,25.65,25.79,25.61,25.73,103714.0,20.5634,20.6756,20.5313,20.6275,103714.0
2016-06-13 09:50:00,25.76,25.79,25.67,25.71,44532.0,20.6516,20.6756,20.5794,20.6115,44532.0
2016-06-13 09:55:00,25.71,25.78,25.7,25.73,31924.0,20.6115,20.6676,20.6035,20.6275,31924.0
2016-06-13 10:00:00,25.72,25.84,25.72,25.79,54426.0,20.6195,20.7157,20.6195,20.6756,54426.0
2016-06-13 10:05:00,25.79,25.83,25.78,25.78,26762.0,20.6756,20.7077,20.6676,20.6676,26762.0
2016-06-13 10:10:00,25.78,25.82,25.72,25.73,48482.0,20.6676,20.6997,20.6195,20.6275,48482.0
2016-06-13 10:15:00,25.72,25.74,25.66,25.69,44196.0,20.6195,20.6355,20.5714,20.5954,44196.0
2016-06-13 10:20:00,25.68,25.71,25.67,25.7,72144.0,20.5874,20.6115,20.5794,20.6035,72144.0
2016-06-13 10:25:00,25.68,25.75,25.67,25.72,30718.0,20.5874,20.6435,20.5794,20.6195,30718.0
2016-06-13 10:30:00,25.73,25.81,25.72,25.78,32652.0,20.6275,20.6916,20.6195,20.6676,32652.0
2016-06-13 10:35:00,25.79,25.81,25.77,25.77,24624.0,20.6756,20.6916,20.6596,20.6596,24624.0
2016-06-13 10:40:00,25.77,25.79,25.75,25.78,19400.0,20.6596,20.6756,20.6435,20.6676,19400.0
2016-06-13 10:45:00,25.78,25.82,25.77,25.78,19772.0,20.6676,20.6997,20.6596,20.6676,19772.0
2016-06-13 10:50:00,25.77,25.78,25.67,25.68,34654.0,20.6596,20.6676,20.5794,20.5874,34654.0
2016-06-13 10:55:00,25.68,25.68,25.62,25.65,76284.0,20.5874,20.5874,20.5393,20.5634,76284.0
2016-06-13 11:00:00,25.65,25.72,25.65,25.71,48076.0,20.5634,20.6195,20.5634,20.6115,48076.0
2016-06-13 11:05:00,25.71,25.73,25.69,25.72,28402.0,20.6115,20.6275,20.5954,20.6195,28402.0
2016-06-13 11:10:00,25.72,25.76,25.71,25.73,29014.0,20.6195,20.6516,20.6115,20.6275,29014.0
2016-06-13 11:15:00,25.73,25.73,25.67,25.67,53552.0,20.6275,20.6275,20.5794,20.5794,53552.0
2016-06-13 11:20:00,25.68,25.7,25.67,25.68,98704.0,20.5874,20.6035,20.5794,20.5874,98704.0
2016-06-13 11:25:00,25.68,25.68,25.64,25.64,49346.0,20.5874,20.5874,20.5554,20.5554,49346.0
2016-06-13 11:30:00,25.64,25.65,25.56,25.57,47060.0,20.5554,20.5634,20.4912,20.4992,47060.0
2016-06-13 11:35:00,25.57,25.59,25.56,25.56,49750.0,20.4992,20.5153,20.4912,20.4912,49750.0
2016-06-13 11:40:00,25.57,25.61,25.55,25.58,27412.0,20.4992,20.5313,20.4832,20.5073,27412.0
2016-06-13 11:45:00,25.57,25.59,25.56,25.57,21602.0,20.4992,20.5153,20.4912,20.4992,21602.0
2016-06-13 11:50:00,25.57,25.59,25.54,25.54,19602.0,20.4992,20.5153,20.4752,20.4752,19602.0
2016-06-13 11:55:00,25.55,25.55,25.54,25.55,11488.0,20.4832,20.4832,20.4752,20.4832,11488.0
2016-06-13 12:00:00,25.55,25.59,25.54,25.58,26036.0,20.4832,20.5153,20.4752,20.5073,26036.0
2016-06-13 12:05:00,25.58,25.62,25.56,25.61,21898.0,20.5073,20.5393,20.4912,20.5313,21898.0
2016-06-13 12:10:00,25.6,25.65,25.59,25.65,16516.0,20.5233,20.5634,20.5153,20.5634,16516.0
2016-06-13 12:15:00,25.65,25.7,25.64,25.7,19520.0,20.5634,20.6035,20.5554,20.6035,19520.0
2016-06-13 12:20:00,25.69,25.75,25.68,25.71,26232.0,20.5954,20.6435,20.5874,20.6115,26232.0
2016-06-13 12:25:00,25.71,25.71,25.68,25.7,13780.0,20.6115,20.6115,20.5874,20.6035,13780.0
2016-06-13 12:30:00,25.7,25.71,25.65,25.66,20420.0,20.6035,20.6115,20.5634,20.5714,20420.0
2016-06-13 12:35:00,25.66,25.7,25.66,25.68,19826.0,20.5714,20.6035,20.5714,20.5874,19826.0
2016-06-13 12:40:00,25.68,25.69,25.67,25.68,13698.0,20.5874,20.5954,20.5794,20.5874,13698.0
2016-06-13 12:45:00,25.69,25.7,25.66,25.66,21516.0,20.5954,20.6035,20.5714,20.5714,21516.0
2016-06-13 12:50:00,25.66,25.7,25.66,25.67,57140.0,20.5714,20.6035,20.5714,20.5794,57140.0
2016-06-13 12:55:00,25.67,25.69,25.66,25.67,24246.0,20.5794,20.5954,20.5714,20.5794,24246.0
2016-06-13 13:00:00,25.68,25.68,25.66,25.67,9668.0,20.5874,20.5874,20.5714,20.5794,9668.0
2016-06-13 13:05:00,25.66,25.67,25.65,25.65,23308.0,20.5714,20.5794,20.5634,20.5634,23308.0
2016-06-13 13:10:00,25.65,25.68,25.64,25.68,16090.0,20.5634,20.5874,20.5554,20.5874,16090.0
2016-06-13 13:15:00,25.67,25.68,25.67,25.68,30044.0,20.5794,20.5874,20.5794,20.5874,30044.0
2016-06-13 13:20:00,25.68,25.73,25.68,25.72,17762.0,20.5874,20.6275,20.5874,20.6195,17762.0
2016-06-13 13:25:00,25.71,25.73,25.69,25.7,43694.0,20.6115,20.6275,20.5954,20.6035,43694.0
2016-06-13 13:30:00,25.7,25.7,25.68,25.68,19100.0,20.6035,20.6035,20.5874,20.5874,19100.0
2016-06-13 13:35:00,25.68,25.68,25.63,25.65,23338.0,20.5874,20.5874,20.5473,20.5634,23338.0
2016-06-13 13:40:00,25.65,25.69,25.63,25.68,46594.0,20.5634,20.5954,20.5473,20.5874,46594.0
2016-06-13 13:45:00,25.68,25.68,25.65,25.66,21236.0,20.5874,20.5874,20.5634,20.5714,21236.0
2016-06-13 13:50:00,25.66,25.67,25.57,25.57,32444.0,20.5714,20.5794,20.4992,20.4992,32444.0
2016-06-13 13:55:00,25.57,25.6,25.57,25.6,16622.0,20.4992,20.5233,20.4992,20.5233,16622.0
2016-06-13 14:00:00,25.6,25.61,25.59,25.6,16208.0,20.5233,20.5313,20.5153,20.5233,16208.0
2016-06-13 14:05:00,25.6,25.61,25.59,25.61,22280.0,20.5233,20.5313,20.5153,20.5313,22280.0
2016-06-13 14:10:00,25.61,25.62,25.59,25.6,27538.0,20.5313,20.5393,20.5153,20.5233,27538.0
2016-06-13 14:15:00,25.6,25.61,25.57,25.58,23782.0,20.5233,20.5313,20.4992,20.5073,23782.0
2016-06-13 14:20:00,25.58,25.61,25.57,25.6,33812.0,20.5073,20.5313,20.4992,20.5233,33812.0
2016-06-13 14:25:00,25.6,25.63,25.59,25.62,45802.0,20.5233,20.5473,20.5153,20.5393,45802.0
2016-06-13 14:30:00,25.63,25.7,25.62,25.69,29460.0,20.5473,20.6035,20.5393,20.5954,29460.0
2016-06-13 14:35:00,25.68,25.7,25.67,25.68,26488.0,20.5874,20.6035,20.5794,20.5874,26488.0
2016-06-13 14:40:00,25.68,25.7,25.65,25.65,46756.0,20.5874,20.6035,20.5634,20.5634,46756.0
2016-06-13 14:45:00,25.65,25.66,25.64,25.65,48068.0,20.5634,20.5714,20.5554,20.5634,48068.0
2016-06-13 14:50:00,25.66,25.68,25.64,25.68,56474.0,20.5714,20.5874,20.5554,20.5874,56474.0
2016-06-13 14:55:00,25.68,25.68,25.64,25.66,34280.0,20.5874,20.5874,20.5554,20.5714,34280.0
2016-06-13 15:00:00,25.66,25.66,25.61,25.61,94448.0,20.5714,20.5714,20.5313,20.5313,94448.0
2016-06-13 15:05:00,25.61,25.61,25.54,25.54,62682.0,20.5313,20.5313,20.4752,20.4752,62682.0
2016-06-13 15:10:00,25.55,25.56,25.5,25.52,47702.0,20.4832,20.4912,20.4431,20.4592,47702.0
2016-06-13 15:15:00,25.52,25.53,25.5,25.52,30002.0,20.4592,20.4672,20.4431,20.4592,30002.0
2016-06-13 15:20:00,25.52,25.56,25.51,25.54,44586.0,20.4592,20.4912,20.4511,20.4752,44586.0
2016-06-13 15:25:00,25.55,25.56,25.52,25.55,37366.0,20.4832,20.4912,20.4592,20.4832,37366.0
2016-06-13 15:30:00,25.55,25.59,25.55,25.56,67968.0,20.4832,20.5153,20.4832,20.4912,67968.0
2016-06-13 15:35:00,25.56,25.58,25.53,25.54,46488.0,20.4912,20.5073,20.4672,20.4752,46488.0
2016-06-13 15:40:00,25.54,25.54,25.47,25.48,161944.0,20.4752,20.4752,20.4191,20.4271,161944.0
2016-06-13 15:45:00,25.47,25.5,25.47,25.49,77920.0,20.4191,20.4431,20.4191,20.4351,77920.0
2016-06-13 15:50:00,25.49,25.53,25.49,25.53,126396.0,20.4351,20.4672,20.4351,20.4672,126396.0
2016-06-13 15:55:00,25.53,25.53,25.51,25.52,162754.0,20.4672,20.4672,20.4511,20.4592,162754.0
2016-06-14 09:30:00,25.5,25.6,25.5,25.6,51452.0,20.4431,20.5233,20.4431,20.5233,51452.0
2016-06-14 09:35:00,25.62,25.88,25.61,25.75,44308.0,20.5393,20.7478,20.5313,20.6435,44308.0
2016-06-14 09:40:00,25.79,25.79,25.66,25.67,61802.0,20.6756,20.6756,20.5714,20.5794,61802.0
2016-06-14 09:45:00,25.67,25.68,25.56,25.59,22600.0,20.5794,20.5874,20.4912,20.5153,22600.0
2016-06-14 09:50:00,25.58,25.61,25.37,25.46,38046.0,20.5073,20.5313,20.3389,20.4111,38046.0
2016-06-14 09:55:00,25.45,25.48,25.34,25.48,62696.0,20.403,20.4271,20.3149,20.4271,62696.0
2016-06-14 10:00:00,25.47,25.48,25.41,25.46,18816.0,20.4191,20.4271,20.371,20.4111,18816.0
2016-06-14 10:05:00,25.46,25.46,25.4,25.41,56666.0,20.4111,20.4111,20.363,20.371,56666.0
2016-06-14 10:10:00,25.42,25.42,25.31,25.31,27188.0,20.379,20.379,20.2908,20.2908,27188.0
2016-06-14 10:15:00,25.32,25.36,25.31,25.31,27902.0,20.2988,20.3309,20.2908,20.2908,27902.0
2016-06-14 10:20:00,25.3,25.33,25.27,25.28,27296.0,20.2828,20.3068,20.2587,20.2668,27296.0
2016-06-14 10:25:00,25.27,25.28,25.21,25.25,33708.0,20.2587,20.2668,20.2106,20.2427,33708.0
2016-06-14 10:30:00,25.25,25.3,25.24,25.25,31774.0,20.2427,20.2828,20.2347,20.2427,31774.0
2016-06-14 10:35:00,25.25,25.25,25.16,25.2,56754.0,20.2427,20.2427,20.1706,20.2026,56754.0
2016-06-14 10:40:00,25.18,25.2,25.13,25.17,26728.0,20.1866,20.2026,20.1465,20.1786,26728.0
2016-06-14 10:45:00,25.16,25.16,25.05,25.07,49056.0,20.1706,20.1706,20.0824,20.0984,49056.0
2016-06-14 10:50:00,25.07,25.08,25.01,25.03,44200.0,20.0984,20.1064,20.0503,20.0663,44200.0
2016-06-14 10:55:00,25.02,25.06,24.97,25.03,91008.0,20.0583,20.0904,20.0182,20.0663,91008.0
2016-06-14 11:00:00,25.03,25.15,25.0,25.13,23032.0,20.0663,20.1625,20.0423,20.1465,23032.0
2016-06-14 11:05:00,25.13,25.21,25.13,25.18,14468.0,20.1465,20.2106,20.1465,20.1866,14468.0
2016-06-14 11:10:00,25.18,25.18,25.11,25.11,23138.0,20.1866,20.1866,20.1305,20.1305,23138.0
2016-06-14 11:15:00,25.11,25.14,25.09,25.14,17800.0,20.1305,20.1545,20.1144,20.1545,17800.0
2016-06-14 11:20:00,25.15,25.25,25.15,25.25,22198.0,20.1625,20.2427,20.1625,20.2427,22198.0
2016-06-14 11:25:00,25.25,25.25,25.16,25.16,55460.0,20.2427,20.2427,20.1706,20.1706,55460.0
2016-06-14 11:30:00,25.16,25.23,25.16,25.22,14680.0,20.1706,20.2267,20.1706,20.2187,14680.0
2016-06-14 11:35:00,25.23,25.25,25.22,25.24,17312.0,20.2267,20.2427,20.2187,20.2347,17312.0
2016-06-14 11:40:00,25.24,25.28,25.21,25.21,13100.0,20.2347,20.2668,20.2106,20.2106,13100.0
2016-06-14 11:45:00,25.21,25.25,25.18,25.23,10880.0,20.2106,20.2427,20.1866,20.2267,10880.0
2016-06-14 11:50:00,25.23,25.25,25.23,25.25,5400.0,20.2267,20.2427,20.2267,20.2427,5400.0
2016-06-14 11:55:00,25.24,25.24,25.18,25.19,18282.0,20.2347,20.2347,20.1866,20.1946,18282.0
2016-06-14 12:00:00,25.2,25.25,25.2,25.24,3800.0,20.2026,20.2427,20.2026,20.2347,3800.0
2016-06-14 12:05:00,25.25,25.25,25.21,25.24,16750.0,20.2427,20.2427,20.2106,20.2347,16750.0
2016-06-14 12:10:00,25.24,25.3,25.24,25.3,5508.0,20.2347,20.2828,20.2347,20.2828,5508.0
2016-06-14 12:15:00,25.29,25.29,25.23,25.24,41988.0,20.2748,20.2748,20.2267,20.2347,41988.0
2016-06-14 12:20:00,25.25,25.32,25.25,25.31,28946.0,20.2427,20.2988,20.2427,20.2908,28946.0
2016-06-14 12:25:00,25.31,25.38,25.31,25.37,8488.0,20.2908,20.3469,20.2908,20.3389,8488.0
2016-06-14 12:30:00,25.36,25.36,25.35,25.36,2290.0,20.3309,20.3309,20.3229,20.3309,2290.0
2016-06-14 12:35:00,25.34,25.35,25.33,25.33,11000.0,20.3149,20.3229,20.3068,20.3068,11000.0
2016-06-14 12:40:00,25.32,25.33,25.3,25.32,8160.0,20.2988,20.3068,20.2828,20.2988,8160.0
2016-06-14 12:45:00,25.32,25.34,25.3,25.32,21354.0,20.2988,20.3149,20.2828,20.2988,21354.0
2016-06-14 12:50:00,25.32,25.32,25.29,25.3,7618.0,20.2988,20.2988,20.2748,20.2828,7618.0
2016-06-14 12:55:00,25.3,25.33,25.3,25.31,3978.0,20.2828,20.3068,20.2828,20.2908,3978.0
2016-06-14 13:00:00,25.32,25.33,25.31,25.33,12886.0,20.2988,20.3068,20.2908,20.3068,12886.0
2016-06-14 13:05:00,25.33,25.33,25.3,25.31,18672.0,20.3068,20.3068,20.2828,20.2908,18672.0
2016-06-14 13:10:00,25.3,25.31,25.26,25.27,9524.0,20.2828,20.2908,20.2507,20.2587,9524.0
2016-06-14 13:15:00,25.27,25.3,25.25,25.29,9386.0,20.2587,20.2828,20.2427,20.2748,9386.0
2016-06-14 13:20:00,25.29,25.3,25.28,25.3,11086.0,20.2748,20.2828,20.2668,20.2828,11086.0
2016-06-14 13:25:00,25.3,25.3,25.27,25.29,9560.0,20.2828,20.2828,20.2587,20.2748,9560.0
2016-06-14 13:30:00,25.28,25.31,25.25,25.31,8802.0,20.2668,20.2908,20.2427,20.2908,8802.0
2016-06-14 13:35:00,25.29,25.31,25.28,25.29,37316.0,20.2748,20.2908,20.2668,20.2748,37316.0
2016-06-14 13:40:00,25.29,25.36,25.28,25.35,136406.0,20.2748,20.3309,20.2668,20.3229,136406.0
2016-06-14 13:45:00,25.35,25.39,25.35,25.36,12752.0,20.3229,20.3549,20.3229,20.3309,12752.0
2016-06-14 13:50:00,25.38,25.38,25.35,25.37,14234.0,20.3469,20.3469,20.3229,20.3389,14234.0
2016-06-14 13:55:00,25.37,25.38,25.34,25.38,39512.0,20.3389,20.3469,20.3149,20.3469,39512.0
2016-06-14 14:00:00,25.37,25.39,25.35,25.39,18852.0,20.3389,20.3549,20.3229,20.3549,18852.0
2016-06-14 14:05:00,25.4,25.4,25.36,25.39,8790.0,20.363,20.363,20.3309,20.3549,8790.0
2016-06-14 14:10:00,25.39,25.45,25.39,25.44,18212.0,20.3549,20.403,20.3549,20.395,18212.0
2016-06-14 14:15:00,25.43,25.47,25.43,25.46,12034.0,20.387,20.4191,20.387,20.4111,12034.0
2016-06-14 14:20:00,25.46,25.46,25.42,25.45,8108.0,20.4111,20.4111,20.379,20.403,8108.0
2016-06-14 14:25:00,25.43,25.49,25.42,25.49,14540.0,20.387,20.4351,20.379,20.4351,14540.0
2016-06-14 14:30:00,25.5,25.51,25.47,25.5,32334.0,20.4431,20.4511,20.4191,20.4431,32334.0
2016-06-14 14:35:00,25.49,25.54,25.49,25.54,44640.0,20.4351,20.4752,20.4351,20.4752,44640.0
2016-06-14 14:40:00,25.53,25.54,25.52,25.53,26460.0,20.4672,20.4752,20.4592,20.4672,26460.0
2016-06-14 14:45:00,25.52,25.54,25.5,25.54,47864.0,20.4592,20.4752,20.4431,20.4752,47864.0
2016-06-14 14:50:00,25.54,25.55,25.5,25.5,35646.0,20.4752,20.4832,20.4431,20.4431,35646.0
2016-06-14 14:55:00,25.5,25.53,25.5,25.53,95484.0,20.4431,20.4672,20.4431,20.4672,95484.0
2016-06-14 15:00:00,25.52,25.58,25.49,25.57,94588.0,20.4592,20.5073,20.4351,20.4992,94588.0
2016-06-14 15:05:00,25.58,25.62,25.58,25.61,33168.0,20.5073,20.5393,20.5073,20.5313,33168.0
2016-06-14 15:10:00,25.61,25.65,25.6,25.65,44500.0,20.5313,20.5634,20.5233,20.5634,44500.0
2016-06-14 15:15:00,25.65,25.68,25.65,25.68,47790.0,20.5634,20.5874,20.5634,20.5874,47790.0
2016-06-14 15:20:00,25.68,25.68,25.66,25.68,89060.0,20.5874,20.5874,20.5714,20.5874,89060.0
2016-06-14 15:25:00,25.68,25.7,25.66,25.7,94404.0,20.5874,20.6035,20.5714,20.6035,94404.0
2016-06-14 15:30:00,25.69,25.71,25.67,25.71,80468.0,20.5954,20.6115,20.5794,20.6115,80468.0
2016-06-14 15:35:00,25.72,25.73,25.7,25.72,76120.0,20.6195,20.6275,20.6035,20.6195,76120.0
2016-06-14 15:40:00,25.72,25.75,25.7,25.73,104292.0,20.6195,20.6435,20.6035,20.6275,104292.0
2016-06-14 15:45:00,25.72,25.75,25.72,25.73,130998.0,20.6195,20.6435,20.6195,20.6275,130998.0
2016-06-14 15:50:00,25.73,25.74,25.71,25.72,137188.0,20.6275,20.6355,20.6115,20.6195,137188.0
2016-06-14 15:55:00,25.72,25.74,25.71,25.71,160930.0,20.6195,20.6355,20.6115,20.6115,160930.0
2016-06-15 09:30:00,25.78,25.93,25.76,25.85,39484.0,20.6676,20.7879,20.6516,20.7237,39484.0
2016-06-15 09:35:00,25.88,26.0,25.86,25.91,22950.0,20.7478,20.844,20.7317,20.7718,22950.0
2016-06-15 09:40:00,25.91,25.97,25.9,25.95,19112.0,20.7718,20.8199,20.7638,20.8039,19112.0
2016-06-15 09:45:00,25.93,26.0,25.93,25.98,18980.0,20.7879,20.844,20.7879,20.8279,18980.0
2016-06-15 09:50:00,25.98,26.12,25.97,26.12,26778.0,20.8279,20.9402,20.8199,20.9402,26778.0
2016-06-15 09:55:00,26.12,26.13,26.06,26.12,22532.0,20.9402,20.9482,20.8921,20.9402,22532.0
2016-06-15 10:00:00,26.11,26.31,26.11,26.3,36652.0,20.9322,21.0925,20.9322,21.0845,36652.0
2016-06-15 10:05:00,26.28,26.33,26.23,26.25,28000.0,21.0684,21.1085,21.0284,21.0444,28000.0
2016-06-15 10:10:00,26.25,26.33,26.25,26.31,27058.0,21.0444,21.1085,21.0444,21.0925,27058.0
2016-06-15 10:15:00,26.32,26.34,26.27,26.32,32500.0,21.1005,21.1165,21.0604,21.1005,32500.0
2016-06-15 10:20:00,26.33,26.41,26.32,26.38,25622.0,21.1085,21.1727,21.1005,21.1486,25622.0
2016-06-15 10:25:00,26.39,26.4,26.34,26.35,17250.0,21.1566,21.1646,21.1165,21.1246,17250.0
2016-06-15 10:30:00,26.35,26.44,26.35,26.44,39074.0,21.1246,21.1967,21.1246,21.1967,39074.0
2016-06-15 10:35:00,26.42,26.43,26.37,26.42,18584.0,21.1807,21.1887,21.1406,21.1807,18584.0
2016-06-15 10:40:00,26.4,26.43,26.35,26.43,15654.0,21.1646,21.1887,21.1246,21.1887,15654.0
2016-06-15 10:45:00,26.42,26.45,26.4,26.43,31604.0,21.1807,21.2047,21.1646,21.1887,31604.0
2016-06-15 10:50:00,26.43,26.52,26.43,26.49,27364.0,21.1887,21.2609,21.1887,21.2368,27364.0
2016-06-15 10:55:00,26.49,26.53,26.49,26.5,41346.0,21.2368,21.2689,21.2368,21.2448,41346.0
2016-06-15 11:00:00,26.5,26.54,26.47,26.54,90566.0,21.2448,21.2769,21.2208,21.2769,90566.0
2016-06-15 11:05:00,26.53,26.55,26.49,26.5,43540.0,21.2689,21.2849,21.2368,21.2448,43540.0
2016-06-15 11:10:00,26.5,26.51,26.48,26.49,36168.0,21.2448,21.2528,21.2288,21.2368,36168.0
2016-06-15 11:15:00,26.48,26.53,26.47,26.51,11398.0,21.2288,21.2689,21.2208,21.2528,11398.0
2016-06-15 11:20:00,26.5,26.5,26.42,26.44,39212.0,21.2448,21.2448,21.1807,21.1967,39212.0
2016-06-15 11:25:00,26.45,26.45,26.34,26.36,35988.0,21.2047,21.2047,21.1165,21.1326,35988.0
2016-06-15 11:30:00,26.36,26.36,26.31,26.36,55240.0,21.1326,21.1326,21.0925,21.1326,55240.0
2016-06-15 11:35:00,26.36,26.42,26.35,26.38,20522.0,21.1326,21.1807,21.1246,21.1486,20522.0
2016-06-15 11:40:00,26.39,26.45,26.38,26.38,19870.0,21.1566,21.2047,21.1486,21.1486,19870.0
2016-06-15 11:45:00,26.39,26.51,26.38,26.47,20786.0,21.1566,21.2528,21.1486,21.2208,20786.0
2016-06-15 11:50:00,26.47,26.47,26.45,26.47,7600.0,21.2208,21.2208,21.2047,21.2208,7600.0
2016-06-15 11:55:00,26.47,26.52,26.43,26.43,16656.0,21.2208,21.2609,21.1887,21.1887,16656.0
2016-06-15 12:00:00,26.43,26.44,26.41,26.43,11098.0,21.1887,21.1967,21.1727,21.1887,11098.0
2016-06-15 12:05:00,26.42,26.43,26.37,26.38,15704.0,21.1807,21.1887,21.1406,21.1486,15704.0
2016-06-15 12:10:00,26.38,26.4,26.35,26.37,11390.0,21.1486,21.1646,21.1246,21.1406,11390.0
2016-06-15 12:15:00,26.39,26.4,26.36,26.38,8652.0,21.1566,21.1646,21.1326,21.1486,8652.0
2016-06-15 12:20:00,26.37,26.37,26.32,26.33,13204.0,21.1406,21.1406,21.1005,21.1085,13204.0
2016-06-15 12:25:00,26.32,26.35,26.28,26.31,21802.0,21.1005,21.1246,21.0684,21.0925,21802.0
2016-06-15 12:30:00,26.3,26.34,26.29,26.3,12480.0,21.0845,21.1165,21.0765,21.0845,12480.0
2016-06-15 12:35:00,26.31,26.32,26.25,26.27,11680.0,21.0925,21.1005,21.0444,21.0604,11680.0
2016-06-15 12:40:00,26.27,26.29,26.25,26.28,54616.0,21.0604,21.0765,21.0444,21.0684,54616.0
2016-06-15 12:45:00,26.29,26.33,26.27,26.33,29514.0,21.0765,21.1085,21.0604,21.1085,29514.0
2016-06-15 12:50:00,26.3,26.32,26.28,26.29,20492.0,21.0845,21.1005,21.0684,21.0765,20492.0
2016-06-15 12:55:00,26.28,26.31,26.25,26.26,55648.0,21.0684,21.0925,21.0444,21.0524,55648.0
2016-06-15 13:00:00,26.25,26.3,26.25,26.28,28898.0,21.0444,21.0845,21.0444,21.0684,28898.0
2016-06-15 13:05:00,26.27,26.32,26.25,26.25,81046.0,21.0604,21.1005,21.0444,21.0444,81046.0
2016-06-15 13:10:00,26.25,26.28,26.25,26.28,25054.0,21.0444,21.0684,21.0444,21.0684,25054.0
2016-06-15 13:15:00,26.27,26.29,26.25,26.28,19876.0,21.0604,21.0765,21.0444,21.0684,19876.0
2016-06-15 13:20:00,26.26,26.28,26.22,26.24,53890.0,21.0524,21.0684,21.0203,21.0364,53890.0
2016-06-15 13:25:00,26.24,26.27,26.23,26.24,17772.0,21.0364,21.0604,21.0284,21.0364,17772.0
2016-06-15 13:30:00,26.25,26.3,26.23,26.3,19004.0,21.0444,21.0845,21.0284,21.0845,19004.0
2016-06-15 13:35:00,26.29,26.31,26.25,26.29,5788.0,21.0765,21.0925,21.0444,21.0765,5788.0
2016-06-15 13:40:00,26.29,26.32,26.27,26.3,11256.0,21.0765,21.1005,21.0604,21.0845,11256.0
2016-06-15 13:45:00,26.3,26.3,26.24,26.24,8788.0,21.0845,21.0845,21.0364,21.0364,8788.0
2016-06-15 13:50:00,26.25,26.27,26.25,26.27,9494.0,21.0444,21.0604,21.0444,21.0604,9494.0
2016-06-15 13:55:00,26.28,26.28,26.21,26.25,28936.0,21.0684,21.0684,21.0123,21.0444,28936.0
2016-06-15 14:00:00,26.25,26.29,26.22,26.24,14652.0,21.0444,21.0765,21.0203,21.0364,14652.0
2016-06-15 14:05:00,26.25,26.29,26.22,26.23,167756.0,21.0444,21.0765,21.0203,21.0284,167756.0
2016-06-15 14:10:00,26.23,26.25,26.13,26.13,30054.0,21.0284,21.0444,20.9482,20.9482,30054.0
2016-06-15 14:15:00,26.13,26.15,26.09,26.1,48420.0,20.9482,20.9642,20.9161,20.9241,48420.0
2016-06-15 14:20:00,26.1,26.1,26.04,26.09,19720.0,20.9241,20.9241,20.876,20.9161,19720.0
2016-06-15 14:25:00,26.08,26.11,26.06,26.06,11000.0,20.9081,20.9322,20.8921,20.8921,11000.0
2016-06-15 14:30:00,26.07,26.09,26.03,26.07,9812.0,20.9001,20.9161,20.868,20.9001,9812.0
2016-06-15 14:35:00,26.06,26.07,26.04,26.06,15000.0,20.8921,20.9001,20.876,20.8921,15000.0
2016-06-15 14:40:00,26.06,26.08,26.04,26.08,8806.0,20.8921,20.9081,20.876,20.9081,8806.0
2016-06-15 14:45:00,26.07,26.13,26.07,26.1,5000.0,20.9001,20.9482,20.9001,20.9241,5000.0
2016-06-15 14:50:00,26.11,26.12,26.08,26.09,12918.0,20.9322,20.9402,20.9081,20.9161,12918.0
2016-06-15 14:55:00,26.09,26.13,26.08,26.13,55774.0,20.9161,20.9482,20.9081,20.9482,55774.0
2016-06-15 15:00:00,26.11,26.15,26.1,26.15,28982.0,20.9322,20.9642,20.9241,20.9642,28982.0
2016-06-15 15:05:00,26.14,26.17,26.13,26.14,9586.0,20.9562,20.9803,20.9482,20.9562,9586.0
2016-06-15 15:10:00,26.15,26.17,26.14,26.17,14682.0,20.9642,20.9803,20.9562,20.9803,14682.0
2016-06-15 15:15:00,26.18,26.18,26.13,26.17,10540.0,20.9883,20.9883,20.9482,20.9803,10540.0
2016-06-15 15:20:00,26.16,26.18,26.16,26.16,11606.0,20.9722,20.9883,20.9722,20.9722,11606.0
2016-06-15 15:25:00,26.16,26.17,26.14,26.14,14000.0,20.9722,20.9803,20.9562,20.9562,14000.0
2016-06-15 15:30:00,26.14,26.17,26.11,26.11,44968.0,20.9562,20.9803,20.9322,20.9322,44968.0
2016-06-15 15:35:00,26.11,26.12,26.04,26.04,24034.0,20.9322,20.9402,20.876,20.876,24034.0
2016-06-15 15:40:00,26.04,26.05,25.99,25.99,26030.0,20.876,20.8841,20.836,20.836,26030.0
2016-06-15 15:45:00,25.99,26.0,25.96,25.97,39656.0,20.836,20.844,20.8119,20.8199,39656.0
2016-06-15 15:50:00,25.97,25.98,25.94,25.96,100430.0,20.8199,20.8279,20.7959,20.8119,100430.0
2016-06-15 15:55:00,25.96,26.02,25.96,26.0,88230.0,20.8119,20.86,20.8119,20.844,88230.0
2016-06-16 09:30:00,25.78,25.89,25.75,25.75,39828.0,20.6676,20.7558,20.6435,20.6435,39828.0
2016-06-16 09:35:00,25.75,25.75,25.57,25.64,70584.0,20.6435,20.6435,20.4992,20.5554,70584.0
2016-06-16 09:40:00,25.62,25.66,25.59,25.6,19130.0,20.5393,20.5714,20.5153,20.5233,19130.0
2016-06-16 09:45:00,25.6,25.67,25.58,25.63,39424.0,20.5233,20.5794,20.5073,20.5473,39424.0
2016-06-16 09:50:00,25.62,25.71,25.6,25.66,19200.0,20.5393,20.6115,20.5233,20.5714,19200.0
2016-06-16 09:55:00,25.66,25.67,25.59,25.64,36792.0,20.5714,20.5794,20.5153,20.5554,36792.0
2016-06-16 10:00:00,25.64,25.68,25.6,25.61,53532.0,20.5554,20.5874,20.5233,20.5313,53532.0
2016-06-16 10:05:00,25.61,25.65,25.61,25.63,25812.0,20.5313,20.5634,20.5313,20.5473,25812.0
2016-06-16 10:10:00,25.64,25.75,25.63,25.74,20472.0,20.5554,20.6435,20.5473,20.6355,20472.0
2016-06-16 10:15:00,25.73,25.74,25.63,25.64,22798.0,20.6275,20.6355,20.5473,20.5554,22798.0
2016-06-16 10:20:00,25.64,25.64,25.5,25.55,19900.0,20.5554,20.5554,20.4431,20.4832,19900.0
2016-06-16 10:25:00,25.53,25.55,25.5,25.54,55498.0,20.4672,20.4832,20.4431,20.4752,55498.0
2016-06-16 10:30:00,25.53,25.55,25.48,25.48,70334.0,20.4672,20.4832,20.4271,20.4271,70334.0
2016-06-16 10:35:00,25.5,25.5,25.43,25.43,34238.0,20.4431,20.4431,20.387,20.387,34238.0
2016-06-16 10:40:00,25.43,25.5,25.43,25.49,34906.0,20.387,20.4431,20.387,20.4351,34906.0
2016-06-16 10:45:00,25.5,25.52,25.49,25.49,52050.0,20.4431,20.4592,20.4351,20.4351,52050.0
2016-06-16 10:50:00,25.5,25.5,25.41,25.45,80580.0,20.4431,20.4431,20.371,20.403,80580.0
2016-06-16 10:55:00,25.45,25.5,25.45,25.5,122842.0,20.403,20.4431,20.403,20.4431,122842.0
2016-06-16 11:00:00,25.5,25.52,25.46,25.52,126704.0,20.4431,20.4592,20.4111,20.4592,126704.0
2016-06-16 11:05:00,25.5,25.56,25.49,25.55,33736.0,20.4431,20.4912,20.4351,20.4832,33736.0
2016-06-16 11:10:00,25.54,25.61,25.54,25.61,13424.0,20.4752,20.5313,20.4752,20.5313,13424.0
2016-06-16 11:15:00,25.61,25.61,25.59,25.61,11032.0,20.5313,20.5313,20.5153,20.5313,11032.0
2016-06-16 11:20:00,25.61,25.7,25.61,25.7,16472.0,20.5313,20.6035,20.5313,20.6035,16472.0
2016-06-16 11:25:00,25.7,25.76,25.68,25.73,28156.0,20.6035,20.6516,20.5874,20.6275,28156.0
2016-06-16 11:30:00,25.74,25.79,25.71,25.72,23130.0,20.6355,20.6756,20.6115,20.6195,23130.0
2016-06-16 11:35:00,25.72,25.75,25.7,25.74,13800.0,20.6195,20.6435,20.6035,20.6355,13800.0
2016-06-16 11:40:00,25.74,25.74,25.7,25.71,9300.0,20.6355,20.6355,20.6035,20.6115,9300.0
2016-06-16 11:45:00,25.72,25.73,25.68,25.73,17478.0,20.6195,20.6275,20.5874,20.6275,17478.0
2016-06-16 11:50:00,25.74,25.74,25.68,25.7,11314.0,20.6355,20.6355,20.5874,20.6035,11314.0
2016-06-16 11:55:00,25.7,25.7,25.62,25.64,43812.0,20.6035,20.6035,20.5393,20.5554,43812.0
2016-06-16 12:00:00,25.65,25.71,25.64,25.7,47168.0,20.5634,20.6115,20.5554,20.6035,47168.0
2016-06-16 12:05:00,25.71,25.73,25.68,25.73,27374.0,20.6115,20.6275,20.5874,20.6275,27374.0
2016-06-16 12:10:00,25.72,25.74,25.65,25.67,17000.0,20.6195,20.6355,20.5634,20.5794,17000.0
2016-06-16 12:15:00,25.66,25.71,25.66,25.71,9900.0,20.5714,20.6115,20.5714,20.6115,9900.0
2016-06-16 12:20:00,25.72,25.78,25.68,25.78,23874.0,20.6195,20.6676,20.5874,20.6676,23874.0
2016-06-16 12:25:00,25.79,25.82,25.77,25.79,15016.0,20.6756,20.6997,20.6596,20.6756,15016.0
2016-06-16 12:30:00,25.79,25.81,25.76,25.8,31674.0,20.6756,20.6916,20.6516,20.6836,31674.0
2016-06-16 12:35:00,25.78,25.86,25.77,25.84,30086.0,20.6676,20.7317,20.6596,20.7157,30086.0
2016-06-16 12:40:00,25.82,25.88,25.8,25.88,12424.0,20.6997,20.7478,20.6836,20.7478,12424.0
2016-06-16 12:45:00,25.88,25.88,25.81,25.82,22508.0,20.7478,20.7478,20.6916,20.6997,22508.0
2016-06-16 12:50:00,25.82,25.85,25.79,25.81,16578.0,20.6997,20.7237,20.6756,20.6916,16578.0
2016-06-16 12:55:00,25.81,25.84,25.81,25.83,23320.0,20.6916,20.7157,20.6916,20.7077,23320.0
2016-06-16 13:00:00,25.83,25.89,25.83,25.86,13400.0,20.7077,20.7558,20.7077,20.7317,13400.0
2016-06-16 13:05:00,25.86,25.86,25.82,25.85,14404.0,20.7317,20.7317,20.6997,20.7237,14404.0
2016-06-16 13:10:00,25.85,25.86,25.82,25.85,20968.0,20.7237,20.7317,20.6997,20.7237,20968.0
2016-06-16 13:15:00,25.84,25.85,25.82,25.85,13654.0,20.7157,20.7237,20.6997,20.7237,13654.0
2016-06-16 13:20:00,25.86,25.86,25.82,25.84,17970.0,20.7317,20.7317,20.6997,20.7157,17970.0
2016-06-16 13:25:00,25.84,25.86,25.81,25.81,11800.0,20.7157,20.7317,20.6916,20.6916,11800.0
2016-06-16 13:30:00,25.82,25.85,25.79,25.83,101172.0,20.6997,20.7237,20.6756,20.7077,101172.0
2016-06-16 13:35:00,25.83,25.85,25.82,25.84,21184.0,20.7077,20.7237,20.6997,20.7157,21184.0
2016-06-16 13:40:00,25.83,25.84,25.81,25.83,60236.0,20.7077,20.7157,20.6916,20.7077,60236.0
2016-06-16 13:45:00,25.81,25.84,25.8,25.84,38266.0,20.6916,20.7157,20.6836,20.7157,38266.0
2016-06-16 13:50:00,25.85,25.85,25.82,25.85,21632.0,20.7237,20.7237,20.6997,20.7237,21632.0
2016-06-16 13:55:00,25.84,25.85,25.82,25.83,18108.0,20.7157,20.7237,20.6997,20.7077,18108.0
2016-06-16 14:00:00,25.83,25.85,25.82,25.85,11708.0,20.7077,20.7237,20.6997,20.7237,11708.0
2016-06-16 14:05:00,25.85,25.85,25.83,25.85,10700.0,20.7237,20.7237,20.7077,20.7237,10700.0
2016-06-16 14:10:00,25.85,25.9,25.84,25.9,31400.0,20.7237,20.7638,20.7157,20.7638,31400.0
2016-06-16 14:15:00,25.9,25.95,25.9,25.95,31124.0,20.7638,20.8039,20.7638,20.8039,31124.0
2016-06-16 14:20:00,25.95,25.97,25.9,25.92,17502.0,20.8039,20.8199,20.7638,20.7798,17502.0
2016-06-16 14:25:00,25.91,25.91,25.86,25.88,20806.0,20.7718,20.7718,20.7317,20.7478,20806.0
2016-06-16 14:30:00,25.86,25.92,25.86,25.88,18070.0,20.7317,20.7798,20.7317,20.7478,18070.0
2016-06-16 14:35:00,25.88,25.89,25.85,25.87,29112.0,20.7478,20.7558,20.7237,20.7398,29112.0
2016-06-16 14:40:00,25.87,25.91,25.86,25.9,22470.0,20.7398,20.7718,20.7317,20.7638,22470.0
2016-06-16 14:45:00,25.89,25.92,25.87,25.92,14000.0,20.7558,20.7798,20.7398,20.7798,14000.0
2016-06-16 14:50:00,25.92,25.95,25.9,25.95,10578.0,20.7798,20.8039,20.7638,20.8039,10578.0
2016-06-16 14:55:00,25.94,25.94,25.89,25.92,21872.0,20.7959,20.7959,20.7558,20.7798,21872.0
2016-06-16 15:00:00,25.92,25.95,25.89,25.92,31358.0,20.7798,20.8039,20.7558,20.7798,31358.0
2016-06-16 15:05:00,25.92,25.95,25.9,25.92,38296.0,20.7798,20.8039,20.7638,20.7798,38296.0
2016-06-16 15:10:00,25.92,25.93,25.92,25.93,13250.0,20.7798,20.7879,20.7798,20.7879,13250.0
2016-06-16 15:15:00,25.93,25.93,25.9,25.9,22362.0,20.7879,20.7879,20.7638,20.7638,22362.0
2016-06-16 15:20:00,25.9,25.95,25.89,25.95,50868.0,20.7638,20.8039,20.7558,20.8039,50868.0
2016-06-16 15:25:00,25.94,25.98,25.93,25.97,27522.0,20.7959,20.8279,20.7879,20.8199,27522.0
2016-06-16 15:30:00,25.97,25.98,25.97,25.97,40612.0,20.8199,20.8279,20.8199,20.8199,40612.0
2016-06-16 15:35:00,25.97,25.98,25.93,25.98,65960.0,20.8199,20.8279,20.7879,20.8279,65960.0
2016-06-16 15:40:00,25.98,26.0,25.96,26.0,67138.0,20.8279,20.844,20.8119,20.844,67138.0
2016-06-16 15:45:00,26.0,26.03,25.98,26.0,107912.0,20.844,20.868,20.8279,20.844,107912.0
2016-06-16 15:50:00,26.0,26.0,25.97,26.0,75682.0,20.844,20.844,20.8199,20.844,75682.0
2016-06-16 15:55:00,26.0,26.02,25.98,26.0,125308.0,20.844,20.86,20.8279,20.844,125308.0
2016-06-17 09:30:00,26.08,26.08,25.84,25.84,251740.0,20.9081,20.9081,20.7157,20.7157,251740.0
2016-06-17 09:35:00,25.93,26.21,25.92,25.98,41958.0,20.7879,21.0123,20.7798,20.8279,41958.0
2016-06-17 09:40:00,26.05,26.3,26.02,26.24,51502.0,20.8841,21.0845,20.86,21.0364,51502.0
2016-06-17 09:45:00,26.25,26.4,26.16,26.4,36828.0,21.0444,21.1646,20.9722,21.1646,36828.0
2016-06-17 09:50:00,26.4,26.45,26.34,26.36,28936.0,21.1646,21.2047,21.1165,21.1326,28936.0
2016-06-17 09:55:00,26.37,26.42,26.32,26.38,25590.0,21.1406,21.1807,21.1005,21.1486,25590.0
2016-06-17 10:00:00,26.38,26.41,26.31,26.38,61846.0,21.1486,21.1727,21.0925,21.1486,61846.0
2016-06-17 10:05:00,26.38,26.41,26.32,26.35,28038.0,21.1486,21.1727,21.1005,21.1246,28038.0
2016-06-17 10:10:00,26.37,26.44,26.37,26.43,19700.0,21.1406,21.1967,21.1406,21.1887,19700.0
2016-06-17 10:15:00,26.42,26.47,26.41,26.45,36372.0,21.1807,21.2208,21.1727,21.2047,36372.0
2016-06-17 10:20:00,26.45,26.5,26.42,26.43,34702.0,21.2047,21.2448,21.1807,21.1887,34702.0
2016-06-17 10:25:00,26.42,26.53,26.42,26.48,45622.0,21.1807,21.2689,21.1807,21.2288,45622.0
2016-06-17 10:30:00,26.48,26.49,26.42,26.46,53592.0,21.2288,21.2368,21.1807,21.2127,53592.0
2016-06-17 10:35:00,26.41,26.51,26.4,26.5,31298.0,21.1727,21.2528,21.1646,21.2448,31298.0
2016-06-17 10:40:00,26.49,26.49,26.4,26.43,66822.0,21.2368,21.2368,21.1646,21.1887,66822.0
2016-06-17 10:45:00,26.43,26.5,26.42,26.43,15896.0,21.1887,21.2448,21.1807,21.1887,15896.0
2016-06-17 10:50:00,26.43,26.48,26.43,26.45,14208.0,21.1887,21.2288,21.1887,21.2047,14208.0
2016-06-17 10:55:00,26.46,26.46,26.42,26.44,18608.0,21.2127,21.2127,21.1807,21.1967,18608.0
2016-06-17 11:00:00,26.44,26.46,26.39,26.43,77276.0,21.1967,21.2127,21.1566,21.1887,77276.0
2016-06-17 11:05:00,26.43,26.5,26.42,26.42,46094.0,21.1887,21.2448,21.1807,21.1807,46094.0
2016-06-17 11:10:00,26.42,26.47,26.39,26.42,44142.0,21.1807,21.2208,21.1566,21.1807,44142.0
2016-06-17 11:15:00,26.43,26.45,26.4,26.43,59082.0,21.1887,21.2047,21.1646,21.1887,59082.0
2016-06-17 11:20:00,26.44,26.52,26.44,26.5,65970.0,21.1967,21.2609,21.1967,21.2448,65970.0
2016-06-17 11:25:00,26.49,26.49,26.41,26.42,63598.0,21.2368,21.2368,21.1727,21.1807,63598.0
2016-06-17 11:30:00,26.41,26.46,26.4,26.41,15010.0,21.1727,21.2127,21.1646,21.1727,15010.0
2016-06-17 11:35:00,26.4,26.46,26.4,26.46,39510.0,21.1646,21.2127,21.1646,21.2127,39510.0
2016-06-17 11:40:00,26.45,26.53,26.45,26.48,30760.0,21.2047,21.2689,21.2047,21.2288,30760.0
2016-06-17 11:45:00,26.48,26.5,26.47,26.48,15532.0,21.2288,21.2448,21.2208,21.2288,15532.0
2016-06-17 11:50:00,26.48,26.5,26.43,26.47,64804.0,21.2288,21.2448,21.1887,21.2208,64804.0
2016-06-17 11:55:00,26.47,26.5,26.4,26.41,44456.0,21.2208,21.2448,21.1646,21.1727,44456.0
2016-06-17 12:00:00,26.41,26.47,26.41,26.45,47168.0,21.1727,21.2208,21.1727,21.2047,47168.0
2016-06-17 12:05:00,26.45,26.47,26.42,26.45,25474.0,21.2047,21.2208,21.1807,21.2047,25474.0
2016-06-17 12:10:00,26.43,26.48,26.43,26.43,27382.0,21.1887,21.2288,21.1887,21.1887,27382.0
2016-06-17 12:15:00,26.43,26.46,26.39,26.42,44906.0,21.1887,21.2127,21.1566,21.1807,44906.0
2016-06-17 12:20:00,26.42,26.44,26.39,26.39,44688.0,21.1807,21.1967,21.1566,21.1566,44688.0
2016-06-17 12:25:00,26.4,26.43,26.39,26.41,34200.0,21.1646,21.1887,21.1566,21.1727,34200.0
2016-06-17 12:30:00,26.4,26.42,26.37,26.42,17718.0,21.1646,21.1807,21.1406,21.1807,17718.0
2016-06-17 12:35:00,26.42,26.43,26.38,26.4,18500.0,21.1807,21.1887,21.1486,21.1646,18500.0
2016-06-17 12:40:00,26.4,26.42,26.39,26.41,17878.0,21.1646,21.1807,21.1566,21.1727,17878.0
2016-06-17 12:45:00,26.42,26.46,26.38,26.4,43376.0,21.1807,21.2127,21.1486,21.1646,43376.0
2016-06-17 12:50:00,26.4,26.42,26.39,26.4,38962.0,21.1646,21.1807,21.1566,21.1646,38962.0
2016-06-17 12:55:00,26.39,26.42,26.33,26.36,89220.0,21.1566,21.1807,21.1085,21.1326,89220.0
2016-06-17 13:00:00,26.36,26.37,26.3,26.34,29004.0,21.1326,21.1406,21.0845,21.1165,29004.0
2016-06-17 13:05:00,26.33,26.36,26.31,26.34,19354.0,21.1085,21.1326,21.0925,21.1165,19354.0
2016-06-17 13:10:00,26.33,26.35,26.3,26.3,16132.0,21.1085,21.1246,21.0845,21.0845,16132.0
2016-06-17 13:15:00,26.31,26.32,26.27,26.29,41710.0,21.0925,21.1005,21.0604,21.0765,41710.0
2016-06-17 13:20:00,26.29,26.31,26.27,26.29,25442.0,21.0765,21.0925,21.0604,21.0765,25442.0
2016-06-17 13:25:00,26.3,26.32,26.26,26.29,14132.0,21.0845,21.1005,21.0524,21.0765,14132.0
2016-06-17 13:30:00,26.29,26.31,26.28,26.28,20572.0,21.0765,21.0925,21.0684,21.0684,20572.0
2016-06-17 13:35:00,26.28,26.32,26.27,26.3,32346.0,21.0684,21.1005,21.0604,21.0845,32346.0
2016-06-17 13:40:00,26.32,26.36,26.32,26.35,25810.0,21.1005,21.1326,21.1005,21.1246,25810.0
2016-06-17 13:45:00,26.34,26.36,26.3,26.34,35352.0,21.1165,21.1326,21.0845,21.1165,35352.0
2016-06-17 13:50:00,26.31,26.36,26.31,26.32,37782.0,21.0925,21.1326,21.0925,21.1005,37782.0
2016-06-17 13:55:00,26.32,26.35,26.31,26.33,40668.0,21.1005,21.1246,21.0925,21.1085,40668.0
2016-06-17 14:00:00,26.32,26.36,26.32,26.34,30210.0,21.1005,21.1326,21.1005,21.1165,30210.0
2016-06-17 14:05:00,26.34,26.36,26.31,26.31,30132.0,21.1165,21.1326,21.0925,21.0925,30132.0
2016-06-17 14:10:00,26.32,26.35,26.31,26.33,24332.0,21.1005,21.1246,21.0925,21.1085,24332.0
2016-06-17 14:15:00,26.34,26.36,26.32,26.34,22892.0,21.1165,21.1326,21.1005,21.1165,22892.0
2016-06-17 14:20:00,26.33,26.39,26.32,26.37,37428.0,21.1085,21.1566,21.1005,21.1406,37428.0
2016-06-17 14:25:00,26.36,26.39,26.35,26.38,18392.0,21.1326,21.1566,21.1246,21.1486,18392.0
2016-06-17 14:30:00,26.37,26.39,26.34,26.36,50706.0,21.1406,21.1566,21.1165,21.1326,50706.0
2016-06-17 14:35:00,26.35,26.38,26.33,26.36,51394.0,21.1246,21.1486,21.1085,21.1326,51394.0
2016-06-17 14:40:00,26.36,26.41,26.36,26.38,44258.0,21.1326,21.1727,21.1326,21.1486,44258.0
2016-06-17 14:45:00,26.38,26.41,26.36,26.36,45646.0,21.1486,21.1727,21.1326,21.1326,45646.0
2016-06-17 14:50:00,26.36,26.41,26.36,26.39,67558.0,21.1326,21.1727,21.1326,21.1566,67558.0
2016-06-17 14:55:00,26.37,26.39,26.33,26.34,32468.0,21.1406,21.1566,21.1085,21.1165,32468.0
2016-06-17 15:00:00,26.35,26.36,26.33,26.35,33442.0,21.1246,21.1326,21.1085,21.1246,33442.0
2016-06-17 15:05:00,26.35,26.37,26.34,26.35,45866.0,21.1246,21.1406,21.1165,21.1246,45866.0
2016-06-17 15:10:00,26.35,26.38,26.33,26.36,52296.0,21.1246,21.1486,21.1085,21.1326,52296.0
2016-06-17 15:15:00,26.35,26.36,26.29,26.32,59354.0,21.1246,21.1326,21.0765,21.1005,59354.0
2016-06-17 15:20:00,26.32,26.35,26.32,26.32,58280.0,21.1005,21.1246,21.1005,21.1005,58280.0
2016-06-17 15:25:00,26.33,26.33,26.29,26.29,64614.0,21.1085,21.1085,21.0765,21.0765,64614.0
2016-06-17 15:30:00,26.29,26.32,26.28,26.31,95326.0,21.0765,21.1005,21.0684,21.0925,95326.0
2016-06-17 15:35:00,26.31,26.31,26.3,26.3,61560.0,21.0925,21.0925,21.0845,21.0845,61560.0
2016-06-17 15:40:00,26.31,26.31,26.27,26.28,75246.0,21.0925,21.0925,21.0604,21.0684,75246.0
2016-06-17 15:45:00,26.28,26.28,26.21,26.24,287370.0,21.0684,21.0684,21.0123,21.0364,287370.0
2016-06-17 15:50:00,26.24,26.29,26.24,26.27,152084.0,21.0364,21.0765,21.0364,21.0604,152084.0
2016-06-17 15:55:00,26.26,26.32,26.25,26.3,485012.0,21.0524,21.1005,21.0444,21.0845,485012.0
2016-06-20 09:30:00,26.66,26.74,26.59,26.59,49946.0,21.3731,21.4372,21.317,21.317,49946.0
2016-06-20 09:35:00,26.63,26.72,26.57,26.71,29866.0,21.349,21.4212,21.3009,21.4132,29866.0
2016-06-20 09:40:00,26.72,26.77,26.62,26.74,32934.0,21.4212,21.4613,21.341,21.4372,32934.0
2016-06-20 09:45:00,26.71,26.74,26.61,26.72,29400.0,21.4132,21.4372,21.333,21.4212,29400.0
2016-06-20 09:50:00,26.71,26.71,26.63,26.68,37182.0,21.4132,21.4132,21.349,21.3891,37182.0
2016-06-20 09:55:00,26.68,26.75,26.65,26.67,18044.0,21.3891,21.4452,21.3651,21.3811,18044.0
2016-06-20 10:00:00,26.68,26.85,26.66,26.82,18118.0,21.3891,21.5254,21.3731,21.5014,18118.0
2016-06-20 10:05:00,26.84,26.91,26.82,26.86,23806.0,21.5174,21.5735,21.5014,21.5334,23806.0
2016-06-20 10:10:00,26.86,26.86,26.81,26.81,18810.0,21.5334,21.5334,21.4933,21.4933,18810.0
2016-06-20 10:15:00,26.81,26.85,26.77,26.85,32382.0,21.4933,21.5254,21.4613,21.5254,32382.0
2016-06-20 10:20:00,26.85,26.86,26.82,26.82,14268.0,21.5254,21.5334,21.5014,21.5014,14268.0
2016-06-20 10:25:00,26.83,26.86,26.78,26.81,17684.0,21.5094,21.5334,21.4693,21.4933,17684.0
2016-06-20 10:30:00,26.81,26.82,26.68,26.7,41884.0,21.4933,21.5014,21.3891,21.4052,41884.0
2016-06-20 10:35:00,26.7,26.7,26.61,26.67,18996.0,21.4052,21.4052,21.333,21.3811,18996.0
2016-06-20 10:40:00,26.67,26.7,26.66,26.66,46986.0,21.3811,21.4052,21.3731,21.3731,46986.0
2016-06-20 10:45:00,26.67,26.77,26.67,26.74,10860.0,21.3811,21.4613,21.3811,21.4372,10860.0
2016-06-20 10:50:00,26.75,26.8,26.74,26.8,13200.0,21.4452,21.4853,21.4372,21.4853,13200.0
2016-06-20 10:55:00,26.82,26.83,26.77,26.78,10684.0,21.5014,21.5094,21.4613,21.4693,10684.0
2016-06-20 11:00:00,26.79,26.82,26.77,26.82,33092.0,21.4773,21.5014,21.4613,21.5014,33092.0
2016-06-20 11:05:00,26.82,26.9,26.82,26.86,25214.0,21.5014,21.5655,21.5014,21.5334,25214.0
2016-06-20 11:10:00,26.85,26.88,26.83,26.85,15142.0,21.5254,21.5495,21.5094,21.5254,15142.0
2016-06-20 11:15:00,26.83,26.85,26.81,26.84,18214.0,21.5094,21.5254,21.4933,21.5174,18214.0
2016-06-20 11:20:00,26.84,26.84,26.75,26.75,14800.0,21.5174,21.5174,21.4452,21.4452,14800.0
2016-06-20 11:25:00,26.76,26.8,26.71,26.72,43954.0,21.4533,21.4853,21.4132,21.4212,43954.0
2016-06-20 11:30:00,26.71,26.73,26.68,26.72,17336.0,21.4132,21.4292,21.3891,21.4212,17336.0
2016-06-20 11:35:00,26.72,26.77,26.69,26.77,22602.0,21.4212,21.4613,21.3971,21.4613,22602.0
2016-06-20 11:40:00,26.75,26.78,26.74,26.75,8600.0,21.4452,21.4693,21.4372,21.4452,8600.0
2016-06-20 11:45:00,26.75,26.75,26.71,26.72,17224.0,21.4452,21.4452,21.4132,21.4212,17224.0
2016-06-20 11:50:00,26.71,26.74,26.71,26.72,24584.0,21.4132,21.4372,21.4132,21.4212,24584.0
2016-06-20 11:55:00,26.72,26.76,26.71,26.73,52466.0,21.4212,21.4533,21.4132,21.4292,52466.0
2016-06-20 12:00:00,26.73,26.74,26.71,26.72,26058.0,21.4292,21.4372,21.4132,21.4212,26058.0
2016-06-20 12:05:00,26.73,26.74,26.71,26.73,20788.0,21.4292,21.4372,21.4132,21.4292,20788.0
2016-06-20 12:10:00,26.7,26.75,26.68,26.7,14062.0,21.4052,21.4452,21.3891,21.4052,14062.0
2016-06-20 12:15:00,26.68,26.7,26.64,26.68,14936.0,21.3891,21.4052,21.3571,21.3891,14936.0
2016-06-20 12:20:00,26.68,26.68,26.67,26.68,11384.0,21.3891,21.3891,21.3811,21.3891,11384.0
2016-06-20 12:25:00,26.68,26.69,26.64,26.69,23866.0,21.3891,21.3971,21.3571,21.3971,23866.0
2016-06-20 12:30:00,26.68,26.71,26.67,26.71,22006.0,21.3891,21.4132,21.3811,21.4132,22006.0
2016-06-20 12:35:00,26.71,26.72,26.67,26.68,18734.0,21.4132,21.4212,21.3811,21.3891,18734.0
2016-06-20 12:40:00,26.68,26.69,26.66,26.66,6600.0,21.3891,21.3971,21.3731,21.3731,6600.0
2016-06-20 12:45:00,26.66,26.66,26.61,26.63,13230.0,21.3731,21.3731,21.333,21.349,13230.0
2016-06-20 12:50:00,26.62,26.63,26.6,26.61,9612.0,21.341,21.349,21.325,21.333,9612.0
2016-06-20 12:55:00,26.61,26.64,26.6,26.61,15676.0,21.333,21.3571,21.325,21.333,15676.0
2016-06-20 13:00:00,26.61,26.64,26.61,26.63,9988.0,21.333,21.3571,21.333,21.349,9988.0
2016-06-20 13:05:00,26.64,26.67,26.63,26.65,13836.0,21.3571,21.3811,21.349,21.3651,13836.0
2016-06-20 13:10:00,26.65,26.65,26.58,26.58,8518.0,21.3651,21.3651,21.309,21.309,8518.0
2016-06-20 13:15:00,26.58,26.63,26.58,26.6,12508.0,21.309,21.349,21.309,21.325,12508.0
2016-06-20 13:20:00,26.6,26.63,26.58,26.61,12600.0,21.325,21.349,21.309,21.333,12600.0
2016-06-20 13:25:00,26.61,26.61,26.57,26.57,7960.0,21.333,21.333,21.3009,21.3009,7960.0
2016-06-20 13:30:00,26.59,26.6,26.56,26.58,10288.0,21.317,21.325,21.2929,21.309,10288.0
2016-06-20 13:35:00,26.58,26.6,26.56,26.57,57900.0,21.309,21.325,21.2929,21.3009,57900.0
2016-06-20 13:40:00,26.57,26.59,26.56,26.58,34660.0,21.3009,21.317,21.2929,21.309,34660.0
2016-06-20 13:45:00,26.58,26.58,26.57,26.57,12504.0,21.309,21.309,21.3009,21.3009,12504.0
2016-06-20 13:50:00,26.57,26.58,26.55,26.56,44408.0,21.3009,21.309,21.2849,21.2929,44408.0
2016-06-20 13:55:00,26.55,26.61,26.54,26.59,16598.0,21.2849,21.333,21.2769,21.317,16598.0
2016-06-20 14:00:00,26.59,26.61,26.59,26.59,24286.0,21.317,21.333,21.317,21.317,24286.0
2016-06-20 14:05:00,26.59,26.59,26.57,26.58,13180.0,21.317,21.317,21.3009,21.309,13180.0
2016-06-20 14:10:00,26.57,26.57,26.5,26.54,55574.0,21.3009,21.3009,21.2448,21.2769,55574.0
2016-06-20 14:15:00,26.53,26.54,26.48,26.49,44526.0,21.2689,21.2769,21.2288,21.2368,44526.0
2016-06-20 14:20:00,26.47,26.48,26.46,26.47,6366.0,21.2208,21.2288,21.2127,21.2208,6366.0
2016-06-20 14:25:00,26.48,26.48,26.42,26.42,17698.0,21.2288,21.2288,21.1807,21.1807,17698.0
2016-06-20 14:30:00,26.42,26.43,26.41,26.43,15400.0,21.1807,21.1887,21.1727,21.1887,15400.0
2016-06-20 14:35:00,26.43,26.45,26.38,26.38,17156.0,21.1887,21.2047,21.1486,21.1486,17156.0
2016-06-20 14:40:00,26.39,26.41,26.38,26.38,9660.0,21.1566,21.1727,21.1486,21.1486,9660.0
2016-06-20 14:45:00,26.38,26.42,26.38,26.42,14800.0,21.1486,21.1807,21.1486,21.1807,14800.0
2016-06-20 14:50:00,26.41,26.47,26.41,26.44,28324.0,21.1727,21.2208,21.1727,21.1967,28324.0
2016-06-20 14:55:00,26.45,26.46,26.42,26.43,18800.0,21.2047,21.2127,21.1807,21.1887,18800.0
2016-06-20 15:00:00,26.45,26.45,26.42,26.43,30496.0,21.2047,21.2047,21.1807,21.1887,30496.0
2016-06-20 15:05:00,26.43,26.44,26.4,26.42,23618.0,21.1887,21.1967,21.1646,21.1807,23618.0
2016-06-20 15:10:00,26.42,26.44,26.42,26.43,16470.0,21.1807,21.1967,21.1807,21.1887,16470.0
2016-06-20 15:15:00,26.43,26.43,26.42,26.42,31580.0,21.1887,21.1887,21.1807,21.1807,31580.0
2016-06-20 15:20:00,26.42,26.43,26.42,26.43,17002.0,21.1807,21.1887,21.1807,21.1887,17002.0
2016-06-20 15:25:00,26.43,26.43,26.39,26.39,32428.0,21.1887,21.1887,21.1566,21.1566,32428.0
2016-06-20 15:30:00,26.39,26.42,26.39,26.42,66328.0,21.1566,21.1807,21.1566,21.1807,66328.0
2016-06-20 15:35:00,26.42,26.49,26.41,26.49,103916.0,21.1807,21.2368,21.1727,21.2368,103916.0
2016-06-20 15:40:00,26.49,26.53,26.48,26.51,70066.0,21.2368,21.2689,21.2288,21.2528,70066.0
2016-06-20 15:45:00,26.52,26.52,26.48,26.49,111878.0,21.2609,21.2609,21.2288,21.2368,111878.0
2016-06-20 15:50:00,26.49,26.49,26.47,26.47,98554.0,21.2368,21.2368,21.2208,21.2208,98554.0
2016-06-20 15:55:00,26.47,26.51,26.47,26.5,229986.0,21.2208,21.2528,21.2208,21.2448,229986.0
2016-06-21 09:30:00,26.57,26.63,26.42,26.49,32852.0,21.3009,21.349,21.1807,21.2368,32852.0
2016-06-21 09:35:00,26.48,26.48,26.34,26.36,16752.0,21.2288,21.2288,21.1165,21.1326,16752.0
2016-06-21 09:40:00,26.34,26.36,26.25,26.25,33580.0,21.1165,21.1326,21.0444,21.0444,33580.0
2016-06-21 09:45:00,26.27,26.33,26.25,26.29,32898.0,21.0604,21.1085,21.0444,21.0765,32898.0
2016-06-21 09:50:00,26.33,26.43,26.27,26.29,28490.0,21.1085,21.1887,21.0604,21.0765,28490.0
2016-06-21 09:55:00,26.29,26.29,26.24,26.27,12350.0,21.0765,21.0765,21.0364,21.0604,12350.0
2016-06-21 10:00:00,26.29,26.29,26.09,26.11,32482.0,21.0765,21.0765,20.9161,20.9322,32482.0
2016-06-21 10:05:00,26.11,26.21,26.11,26.15,17960.0,20.9322,21.0123,20.9322,20.9642,17960.0
2016-06-21 10:10:00,26.14,26.2,26.13,26.2,10244.0,20.9562,21.0043,20.9482,21.0043,10244.0
2016-06-21 10:15:00,26.18,26.18,26.08,26.11,12660.0,20.9883,20.9883,20.9081,20.9322,12660.0
2016-06-21 10:20:00,26.11,26.14,26.03,26.05,13400.0,20.9322,20.9562,20.868,20.8841,13400.0
2016-06-21 10:25:00,26.06,26.12,26.05,26.06,33688.0,20.8921,20.9402,20.8841,20.8921,33688.0
2016-06-21 10:30:00,26.06,26.06,26.0,26.02,50704.0,20.8921,20.8921,20.844,20.86,50704.0
2016-06-21 10:35:00,26.02,26.03,25.93,25.95,65440.0,20.86,20.868,20.7879,20.8039,65440.0
2016-06-21 10:40:00,25.96,25.98,25.88,25.95,68732.0,20.8119,20.8279,20.7478,20.8039,68732.0
2016-06-21 10:45:00,25.96,26.0,25.93,25.96,69870.0,20.8119,20.844,20.7879,20.8119,69870.0
2016-06-21 10:50:00,25.95,25.99,25.94,25.98,29446.0,20.8039,20.836,20.7959,20.8279,29446.0
2016-06-21 10:55:00,25.99,26.0,25.95,25.95,69310.0,20.836,20.844,20.8039,20.8039,69310.0
2016-06-21 11:00:00,25.98,26.05,25.97,26.03,81080.0,20.8279,20.8841,20.8199,20.868,81080.0
2016-06-21 11:05:00,26.03,26.07,26.01,26.05,58974.0,20.868,20.9001,20.852,20.8841,58974.0
2016-06-21 11:10:00,26.03,26.09,25.97,26.07,34704.0,20.868,20.9161,20.8199,20.9001,34704.0
2016-06-21 11:15:00,26.08,26.17,26.06,26.17,24842.0,20.9081,20.9803,20.8921,20.9803,24842.0
2016-06-21 11:20:00,26.17,26.22,26.14,26.2,29400.0,20.9803,21.0203,20.9562,21.0043,29400.0
2016-06-21 11:25:00,26.21,26.3,26.2,26.28,44916.0,21.0123,21.0845,21.0043,21.0684,44916.0
2016-06-21 11:30:00,26.28,26.29,26.13,26.14,25666.0,21.0684,21.0765,20.9482,20.9562,25666.0
2016-06-21 11:35:00,26.12,26.13,26.08,26.13,8800.0,20.9402,20.9482,20.9081,20.9482,8800.0
2016-06-21 11:40:00,26.15,26.15,26.1,26.11,12116.0,20.9642,20.9642,20.9241,20.9322,12116.0
2016-06-21 11:45:00,26.11,26.11,26.07,26.09,14604.0,20.9322,20.9322,20.9001,20.9161,14604.0
2016-06-21 11:50:00,26.08,26.08,26.03,26.05,24800.0,20.9081,20.9081,20.868,20.8841,24800.0
2016-06-21 11:55:00,26.05,26.13,26.04,26.13,42288.0,20.8841,20.9482,20.876,20.9482,42288.0
2016-06-21 12:00:00,26.15,26.18,26.09,26.09,41198.0,20.9642,20.9883,20.9161,20.9161,41198.0
2016-06-21 12:05:00,26.09,26.13,26.07,26.11,39648.0,20.9161,20.9482,20.9001,20.9322,39648.0
2016-06-21 12:10:00,26.12,26.17,26.12,26.13,96438.0,20.9402,20.9803,20.9402,20.9482,96438.0
2016-06-21 12:15:00,26.14,26.14,26.09,26.09,63916.0,20.9562,20.9562,20.9161,20.9161,63916.0
2016-06-21 12:20:00,26.09,26.1,26.06,26.09,68150.0,20.9161,20.9241,20.8921,20.9161,68150.0
2016-06-21 12:25:00,26.09,26.11,26.09,26.09,11304.0,20.9161,20.9322,20.9161,20.9161,11304.0
2016-06-21 12:30:00,26.09,26.15,26.09,26.15,23636.0,20.9161,20.9642,20.9161,20.9642,23636.0
2016-06-21 12:35:00,26.15,26.17,26.11,26.13,28918.0,20.9642,20.9803,20.9322,20.9482,28918.0
2016-06-21 12:40:00,26.13,26.16,26.13,26.16,76800.0,20.9482,20.9722,20.9482,20.9722,76800.0
2016-06-21 12:45:00,26.17,26.19,26.11,26.12,20222.0,20.9803,20.9963,20.9322,20.9402,20222.0
2016-06-21 12:50:00,26.11,26.11,26.1,26.11,4854.0,20.9322,20.9322,20.9241,20.9322,4854.0
2016-06-21 12:55:00,26.1,26.1,26.08,26.1,7860.0,20.9241,20.9241,20.9081,20.9241,7860.0
2016-06-21 13:00:00,26.1,26.11,26.09,26.09,50000.0,20.9241,20.9322,20.9161,20.9161,50000.0
2016-06-21 13:05:00,26.1,26.12,26.08,26.11,41870.0,20.9241,20.9402,20.9081,20.9322,41870.0
2016-06-21 13:10:00,26.11,26.11,26.08,26.1,13828.0,20.9322,20.9322,20.9081,20.9241,13828.0
2016-06-21 13:15:00,26.1,26.1,26.08,26.09,4274.0,20.9241,20.9241,20.9081,20.9161,4274.0
2016-06-21 13:20:00,26.09,26.1,26.05,26.05,3582.0,20.9161,20.9241,20.8841,20.8841,3582.0
2016-06-21 13:25:00,26.06,26.07,26.04,26.07,5942.0,20.8921,20.9001,20.876,20.9001,5942.0
2016-06-21 13:30:00,26.04,26.07,26.03,26.03,9558.0,20.876,20.9001,20.868,20.868,9558.0
2016-06-21 13:35:00,26.03,26.03,25.98,26.0,2808.0,20.868,20.868,20.8279,20.844,2808.0
2016-06-21 13:40:00,26.0,26.02,25.99,26.01,14062.0,20.844,20.86,20.836,20.852,14062.0
2016-06-21 13:45:00,26.0,26.0,25.98,25.99,6302.0,20.844,20.844,20.8279,20.836,6302.0
2016-06-21 13:50:00,25.99,26.0,25.97,25.99,5600.0,20.836,20.844,20.8199,20.836,5600.0
2016-06-21 13:55:00,25.99,26.01,25.98,25.98,9300.0,20.836,20.852,20.8279,20.8279,9300.0
2016-06-21 14:00:00,25.98,26.03,25.98,26.02,12860.0,20.8279,20.868,20.8279,20.86,12860.0
2016-06-21 14:05:00,26.04,26.06,26.0,26.04,41142.0,20.876,20.8921,20.844,20.876,41142.0
2016-06-21 14:10:00,26.04,26.06,26.03,26.06,7480.0,20.876,20.8921,20.868,20.8921,7480.0
2016-06-21 14:15:00,26.06,26.06,26.04,26.04,17062.0,20.8921,20.8921,20.876,20.876,17062.0
2016-06-21 14:20:00,26.05,26.06,26.04,26.05,24784.0,20.8841,20.8921,20.876,20.8841,24784.0
2016-06-21 14:25:00,26.06,26.11,26.05,26.09,43206.0,20.8921,20.9322,20.8841,20.9161,43206.0
2016-06-21 14:30:00,26.1,26.13,26.09,26.11,60740.0,20.9241,20.9482,20.9161,20.9322,60740.0
2016-06-21 14:35:00,26.11,26.18,26.11,26.18,27548.0,20.9322,20.9883,20.9322,20.9883,27548.0
2016-06-21 14:40:00,26.18,26.2,26.17,26.17,41838.0,20.9883,21.0043,20.9803,20.9803,41838.0
2016-06-21 14:45:00,26.18,26.18,26.14,26.14,29798.0,20.9883,20.9883,20.9562,20.9562,29798.0
2016-06-21 14:50:00,26.15,26.17,26.14,26.17,21556.0,20.9642,20.9803,20.9562,20.9803,21556.0
2016-06-21 14:55:00,26.17,26.18,26.14,26.16,36992.0,20.9803,20.9883,20.9562,20.9722,36992.0
2016-06-21 15:00:00,26.16,26.16,26.1,26.11,39438.0,20.9722,20.9722,20.9241,20.9322,39438.0
2016-06-21 15:05:00,26.11,26.13,26.06,26.09,42210.0,20.9322,20.9482,20.8921,20.9161,42210.0
2016-06-21 15:10:00,26.11,26.15,26.1,26.15,30300.0,20.9322,20.9642,20.9241,20.9642,30300.0
2016-06-21 15:15:00,26.15,26.19,26.13,26.18,36996.0,20.9642,20.9963,20.9482,20.9883,36996.0
2016-06-21 15:20:00,26.18,26.18,26.16,26.18,40176.0,20.9883,20.9883,20.9722,20.9883,40176.0
2016-06-21 15:25:00,26.17,26.2,26.17,26.19,27428.0,20.9803,21.0043,20.9803,20.9963,27428.0
2016-06-21 15:30:00,26.18,26.19,26.16,26.17,49434.0,20.9883,20.9963,20.9722,20.9803,49434.0
2016-06-21 15:35:00,26.18,26.22,26.17,26.21,37412.0,20.9883,21.0203,20.9803,21.0123,37412.0
2016-06-21 15:40:00,26.21,26.23,26.18,26.21,58422.0,21.0123,21.0284,20.9883,21.0123,58422.0
2016-06-21 15:45:00,26.21,26.21,26.17,26.2,75614.0,21.0123,21.0123,20.9803,21.0043,75614.0
2016-06-21 15:50:00,26.2,26.21,26.16,26.19,99282.0,21.0043,21.0123,20.9722,20.9963,99282.0
2016-06-21 15:55:00,26.18,26.19,26.14,26.14,164908.0,20.9883,20.9963,20.9562,20.9562,164908.0
2016-06-22 09:30:00,26.38,26.49,26.35,26.41,90470.0,21.1486,21.2368,21.1246,21.1727,90470.0
2016-06-22 09:35:00,26.4,26.61,26.4,26.49,40196.0,21.1646,21.333,21.1646,21.2368,40196.0
2016-06-22 09:40:00,26.49,26.68,26.48,26.65,142928.0,21.2368,21.3891,21.2288,21.3651,142928.0
2016-06-22 09:45:00,26.63,26.73,26.59,26.68,63320.0,21.349,21.4292,21.317,21.3891,63320.0
2016-06-22 09:50:00,26.7,26.7,26.54,26.57,90126.0,21.4052,21.4052,21.2769,21.3009,90126.0
2016-06-22 09:55:00,26.58,26.68,26.58,26.62,31164.0,21.309,21.3891,21.309,21.341,31164.0
2016-06-22 10:00:00,26.61,26.75,26.61,26.72,40850.0,21.333,21.4452,21.333,21.4212,40850.0
2016-06-22 10:05:00,26.71,26.97,26.71,26.97,59810.0,21.4132,21.6216,21.4132,21.6216,59810.0
2016-06-22 10:10:00,26.97,26.97,26.81,26.81,81988.0,21.6216,21.6216,21.4933,21.4933,81988.0
2016-06-22 10:15:00,26.82,26.9,26.78,26.9,67640.0,21.5014,21.5655,21.4693,21.5655,67640.0
2016-06-22 10:20:00,26.89,26.96,26.87,26.89,23932.0,21.5575,21.6136,21.5414,21.5575,23932.0
2016-06-22 10:25:00,26.89,26.98,26.89,26.94,39702.0,21.5575,21.6296,21.5575,21.5976,39702.0
2016-06-22 10:30:00,26.93,27.07,26.89,27.04,53650.0,21.5895,21.7018,21.5575,21.6777,53650.0
2016-06-22 10:35:00,27.04,27.05,26.92,26.92,13800.0,21.6777,21.6857,21.5815,21.5815,13800.0
2016-06-22 10:40:00,26.92,26.94,26.86,26.92,91158.0,21.5815,21.5976,21.5334,21.5815,91158.0
2016-06-22 10:45:00,26.91,26.95,26.83,26.92,22940.0,21.5735,21.6056,21.5094,21.5815,22940.0
2016-06-22 10:50:00,26.92,27.05,26.92,27.05,30024.0,21.5815,21.6857,21.5815,21.6857,30024.0
2016-06-22 10:55:00,27.05,27.15,27.0,27.05,69296.0,21.6857,21.7659,21.6457,21.6857,69296.0
2016-06-22 11:00:00,27.06,27.08,27.03,27.07,33910.0,21.6938,21.7098,21.6697,21.7018,33910.0
2016-06-22 11:05:00,27.07,27.1,27.03,27.09,30470.0,21.7018,21.7258,21.6697,21.7178,30470.0
2016-06-22 11:10:00,27.09,27.14,27.08,27.11,25766.0,21.7178,21.7579,21.7098,21.7338,25766.0
2016-06-22 11:15:00,27.11,27.16,27.1,27.16,23076.0,21.7338,21.7739,21.7258,21.7739,23076.0
2016-06-22 11:20:00,27.14,27.16,27.12,27.13,24510.0,21.7579,21.7739,21.7419,21.7499,24510.0
2016-06-22 11:25:00,27.13,27.17,27.13,27.17,20390.0,21.7499,21.7819,21.7499,21.7819,20390.0
2016-06-22 11:30:00,27.16,27.16,27.11,27.15,41000.0,21.7739,21.7739,21.7338,21.7659,41000.0
2016-06-22 11:35:00,27.16,27.22,27.15,27.2,42638.0,21.7739,21.822,21.7659,21.806,42638.0
2016-06-22 11:40:00,27.2,27.22,27.18,27.21,47448.0,21.806,21.822,21.79,21.814,47448.0
2016-06-22 11:45:00,27.21,27.24,27.2,27.24,34958.0,21.814,21.8381,21.806,21.8381,34958.0
2016-06-22 11:50:00,27.24,27.27,27.19,27.2,30492.0,21.8381,21.8621,21.798,21.806,30492.0
2016-06-22 11:55:00,27.2,27.21,27.16,27.17,20630.0,21.806,21.814,21.7739,21.7819,20630.0
2016-06-22 12:00:00,27.16,27.17,27.1,27.11,80284.0,21.7739,21.7819,21.7258,21.7338,80284.0
2016-06-22 12:05:00,27.11,27.16,27.07,27.07,167716.0,21.7338,21.7739,21.7018,21.7018,167716.0
2016-06-22 12:10:00,27.07,27.09,27.04,27.08,18338.0,21.7018,21.7178,21.6777,21.7098,18338.0
2016-06-22 12:15:00,27.08,27.08,27.05,27.05,9980.0,21.7098,21.7098,21.6857,21.6857,9980.0
2016-06-22 12:20:00,27.06,27.07,27.0,27.05,50650.0,21.6938,21.7018,21.6457,21.6857,50650.0
2016-06-22 12:25:00,27.04,27.07,27.0,27.0,61910.0,21.6777,21.7018,21.6457,21.6457,61910.0
2016-06-22 12:30:00,27.0,27.01,26.99,27.0,51036.0,21.6457,21.6537,21.6376,21.6457,51036.0
2016-06-22 12:35:00,27.0,27.02,27.0,27.0,25472.0,21.6457,21.6617,21.6457,21.6457,25472.0
2016-06-22 12:40:00,26.99,27.03,26.99,27.0,59082.0,21.6376,21.6697,21.6376,21.6457,59082.0
2016-06-22 12:45:00,27.0,27.02,26.98,26.98,47156.0,21.6457,21.6617,21.6296,21.6296,47156.0
2016-06-22 12:50:00,26.98,27.0,26.98,26.99,39840.0,21.6296,21.6457,21.6296,21.6376,39840.0
2016-06-22 12:55:00,26.99,27.04,26.98,27.02,13746.0,21.6376,21.6777,21.6296,21.6617,13746.0
2016-06-22 13:00:00,27.02,27.02,27.0,27.02,36054.0,21.6617,21.6617,21.6457,21.6617,36054.0
2016-06-22 13:05:00,27.02,27.03,26.95,26.95,88878.0,21.6617,21.6697,21.6056,21.6056,88878.0
2016-06-22 13:10:00,26.95,26.95,26.93,26.95,20482.0,21.6056,21.6056,21.5895,21.6056,20482.0
2016-06-22 13:15:00,26.94,26.95,26.89,26.89,20374.0,21.5976,21.6056,21.5575,21.5575,20374.0
2016-06-22 13:20:00,26.9,26.93,26.89,26.92,23804.0,21.5655,21.5895,21.5575,21.5815,23804.0
2016-06-22 13:25:00,26.92,26.93,26.89,26.92,14006.0,21.5815,21.5895,21.5575,21.5815,14006.0
2016-06-22 13:30:00,26.91,26.93,26.89,26.9,24084.0,21.5735,21.5895,21.5575,21.5655,24084.0
2016-06-22 13:35:00,26.9,26.95,26.89,26.95,24372.0,21.5655,21.6056,21.5575,21.6056,24372.0
2016-06-22 13:40:00,26.95,26.96,26.88,26.89,19692.0,21.6056,21.6136,21.5495,21.5575,19692.0
2016-06-22 13:45:00,26.88,26.95,26.88,26.92,97928.0,21.5495,21.6056,21.5495,21.5815,97928.0
2016-06-22 13:50:00,26.93,26.97,26.92,26.92,18288.0,21.5895,21.6216,21.5815,21.5815,18288.0
2016-06-22 13:55:00,26.93,26.93,26.89,26.89,11622.0,21.5895,21.5895,21.5575,21.5575,11622.0
2016-06-22 14:00:00,26.9,26.95,26.9,26.95,15524.0,21.5655,21.6056,21.5655,21.6056,15524.0
2016-06-22 14:05:00,26.95,26.98,26.93,26.93,16194.0,21.6056,21.6296,21.5895,21.5895,16194.0
2016-06-22 14:10:00,26.96,26.96,26.93,26.95,11108.0,21.6136,21.6136,21.5895,21.6056,11108.0
2016-06-22 14:15:00,26.94,26.96,26.94,26.95,11336.0,21.5976,21.6136,21.5976,21.6056,11336.0
2016-06-22 14:20:00,26.94,26.95,26.93,26.95,14690.0,21.5976,21.6056,21.5895,21.6056,14690.0
2016-06-22 14:25:00,26.95,26.96,26.93,26.95,15052.0,21.6056,21.6136,21.5895,21.6056,15052.0
2016-06-22 14:30:00,26.93,26.95,26.92,26.92,14872.0,21.5895,21.6056,21.5815,21.5815,14872.0
2016-06-22 14:35:00,26.92,26.94,26.91,26.92,14606.0,21.5815,21.5976,21.5735,21.5815,14606.0
2016-06-22 14:40:00,26.91,26.92,26.89,26.9,20840.0,21.5735,21.5815,21.5575,21.5655,20840.0
2016-06-22 14:45:00,26.89,26.89,26.84,26.86,26098.0,21.5575,21.5575,21.5174,21.5334,26098.0
2016-06-22 14:50:00,26.86,26.9,26.86,26.87,7600.0,21.5334,21.5655,21.5334,21.5414,7600.0
2016-06-22 14:55:00,26.85,26.86,26.83,26.83,17534.0,21.5254,21.5334,21.5094,21.5094,17534.0
2016-06-22 15:00:00,26.84,26.89,26.84,26.88,25194.0,21.5174,21.5575,21.5174,21.5495,25194.0
2016-06-22 15:05:00,26.88,26.89,26.84,26.84,15784.0,21.5495,21.5575,21.5174,21.5174,15784.0
2016-06-22 15:10:00,26.83,26.85,26.83,26.83,19154.0,21.5094,21.5254,21.5094,21.5094,19154.0
2016-06-22 15:15:00,26.83,26.93,26.82,26.83,75512.0,21.5094,21.5895,21.5014,21.5094,75512.0
2016-06-22 15:20:00,26.82,26.83,26.79,26.81,21448.0,21.5014,21.5094,21.4773,21.4933,21448.0
2016-06-22 15:25:00,26.82,26.85,26.8,26.82,21700.0,21.5014,21.5254,21.4853,21.5014,21700.0
2016-06-22 15:30:00,26.82,26.82,26.79,26.81,35758.0,21.5014,21.5014,21.4773,21.4933,35758.0
2016-06-22 15:35:00,26.82,26.83,26.79,26.83,59320.0,21.5014,21.5094,21.4773,21.5094,59320.0
2016-06-22 15:40:00,26.83,26.86,26.82,26.85,53738.0,21.5094,21.5334,21.5014,21.5254,53738.0
2016-06-22 15:45:00,26.86,26.88,26.8,26.8,72140.0,21.5334,21.5495,21.4853,21.4853,72140.0
2016-06-22 15:50:00,26.8,26.8,26.77,26.79,88706.0,21.4853,21.4853,21.4613,21.4773,88706.0
2016-06-22 15:55:00,26.79,26.83,26.79,26.83,156960.0,21.4773,21.5094,21.4773,21.5094,156960.0
2016-06-23 09:30:00,26.95,27.3,26.95,27.21,39814.0,21.6056,21.8862,21.6056,21.814,39814.0
2016-06-23 09:35:00,27.17,27.22,27.0,27.07,44018.0,21.7819,21.822,21.6457,21.7018,44018.0
2016-06-23 09:40:00,27.09,27.13,27.02,27.11,44312.0,21.7178,21.7499,21.6617,21.7338,44312.0
2016-06-23 09:45:00,27.12,27.2,27.11,27.2,54946.0,21.7419,21.806,21.7338,21.806,54946.0
2016-06-23 09:50:00,27.2,27.23,27.14,27.14,31906.0,21.806,21.8301,21.7579,21.7579,31906.0
2016-06-23 09:55:00,27.18,27.2,27.15,27.18,6392.0,21.79,21.806,21.7659,21.79,6392.0
2016-06-23 10:00:00,27.21,27.23,27.18,27.19,33420.0,21.814,21.8301,21.79,21.798,33420.0
2016-06-23 10:05:00,27.18,27.24,27.16,27.21,33932.0,21.79,21.8381,21.7739,21.814,33932.0
2016-06-23 10:10:00,27.21,27.25,27.18,27.22,37282.0,21.814,21.8461,21.79,21.822,37282.0
2016-06-23 10:15:00,27.22,27.25,27.18,27.2,32006.0,21.822,21.8461,21.79,21.806,32006.0
2016-06-23 10:20:00,27.21,27.21,27.13,27.15,20042.0,21.814,21.814,21.7499,21.7659,20042.0
2016-06-23 10:25:00,27.14,27.18,27.08,27.1,102994.0,21.7579,21.79,21.7098,21.7258,102994.0
2016-06-23 10:30:00,27.1,27.1,27.04,27.06,20370.0,21.7258,21.7258,21.6777,21.6938,20370.0
2016-06-23 10:35:00,27.07,27.08,27.01,27.01,41088.0,21.7018,21.7098,21.6537,21.6537,41088.0
2016-06-23 10:40:00,26.99,27.04,26.99,27.03,32000.0,21.6376,21.6777,21.6376,21.6697,32000.0
2016-06-23 10:45:00,27.04,27.08,27.02,27.04,69768.0,21.6777,21.7098,21.6617,21.6777,69768.0
2016-06-23 10:50:00,27.04,27.09,27.04,27.07,11300.0,21.6777,21.7178,21.6777,21.7018,11300.0
2016-06-23 10:55:00,27.07,27.07,27.03,27.04,11318.0,21.7018,21.7018,21.6697,21.6777,11318.0
2016-06-23 11:00:00,27.04,27.08,27.04,27.05,11542.0,21.6777,21.7098,21.6777,21.6857,11542.0
2016-06-23 11:05:00,27.06,27.08,27.04,27.08,8930.0,21.6938,21.7098,21.6777,21.7098,8930.0
2016-06-23 11:10:00,27.06,27.08,27.04,27.07,7450.0,21.6938,21.7098,21.6777,21.7018,7450.0
2016-06-23 11:15:00,27.08,27.16,27.07,27.16,11510.0,21.7098,21.7739,21.7018,21.7739,11510.0
2016-06-23 11:20:00,27.15,27.15,27.11,27.11,34872.0,21.7659,21.7659,21.7338,21.7338,34872.0
2016-06-23 11:25:00,27.13,27.18,27.11,27.15,17000.0,21.7499,21.79,21.7338,21.7659,17000.0
2016-06-23 11:30:00,27.15,27.25,27.15,27.25,21330.0,21.7659,21.8461,21.7659,21.8461,21330.0
2016-06-23 11:35:00,27.25,27.33,27.24,27.32,77426.0,21.8461,21.9102,21.8381,21.9022,77426.0
2016-06-23 11:40:00,27.32,27.32,27.26,27.27,45988.0,21.9022,21.9022,21.8541,21.8621,45988.0
2016-06-23 11:45:00,27.27,27.3,27.2,27.3,91868.0,21.8621,21.8862,21.806,21.8862,91868.0
2016-06-23 11:50:00,27.3,27.38,27.3,27.34,81430.0,21.8862,21.9503,21.8862,21.9182,81430.0
2016-06-23 11:55:00,27.35,27.39,27.33,27.34,25374.0,21.9263,21.9583,21.9102,21.9182,25374.0
2016-06-23 12:00:00,27.34,27.38,27.33,27.35,25910.0,21.9182,21.9503,21.9102,21.9263,25910.0
2016-06-23 12:05:00,27.34,27.34,27.28,27.28,40068.0,21.9182,21.9182,21.8701,21.8701,40068.0
2016-06-23 12:10:00,27.29,27.29,27.24,27.25,5354.0,21.8782,21.8782,21.8381,21.8461,5354.0
2016-06-23 12:15:00,27.25,27.27,27.24,27.27,5780.0,21.8461,21.8621,21.8381,21.8621,5780.0
2016-06-23 12:20:00,27.27,27.27,27.22,27.25,20032.0,21.8621,21.8621,21.822,21.8461,20032.0
2016-06-23 12:25:00,27.25,27.32,27.25,27.25,56800.0,21.8461,21.9022,21.8461,21.8461,56800.0
2016-06-23 12:30:00,27.26,27.26,27.22,27.22,13972.0,21.8541,21.8541,21.822,21.822,13972.0
2016-06-23 12:35:00,27.23,27.24,27.22,27.24,18784.0,21.8301,21.8381,21.822,21.8381,18784.0
2016-06-23 12:40:00,27.24,27.25,27.21,27.24,49400.0,21.8381,21.8461,21.814,21.8381,49400.0
2016-06-23 12:45:00,27.23,27.23,27.18,27.2,12600.0,21.8301,21.8301,21.79,21.806,12600.0
2016-06-23 12:50:00,27.18,27.22,27.18,27.18,14840.0,21.79,21.822,21.79,21.79,14840.0
2016-06-23 12:55:00,27.19,27.21,27.16,27.16,12000.0,21.798,21.814,21.7739,21.7739,12000.0
2016-06-23 13:00:00,27.17,27.2,27.17,27.2,11306.0,21.7819,21.806,21.7819,21.806,11306.0
2016-06-23 13:05:00,27.18,27.21,27.18,27.2,12336.0,21.79,21.814,21.79,21.806,12336.0
2016-06-23 13:10:00,27.21,27.21,27.18,27.19,12872.0,21.814,21.814,21.79,21.798,12872.0
2016-06-23 13:15:00,27.18,27.21,27.18,27.2,6600.0,21.79,21.814,21.79,21.806,6600.0
2016-06-23 13:20:00,27.19,27.22,27.19,27.21,14496.0,21.798,21.822,21.798,21.814,14496.0
2016-06-23 13:25:00,27.2,27.21,27.2,27.21,6860.0,21.806,21.814,21.806,21.814,6860.0
2016-06-23 13:30:00,27.2,27.21,27.17,27.17,15880.0,21.806,21.814,21.7819,21.7819,15880.0
2016-06-23 13:35:00,27.16,27.17,27.13,27.13,5600.0,21.7739,21.7819,21.7499,21.7499,5600.0
2016-06-23 13:40:00,27.13,27.14,27.1,27.1,29780.0,21.7499,21.7579,21.7258,21.7258,29780.0
2016-06-23 13:45:00,27.11,27.11,27.01,27.06,43398.0,21.7338,21.7338,21.6537,21.6938,43398.0
2016-06-23 13:50:00,27.06,27.08,27.06,27.07,3616.0,21.6938,21.7098,21.6938,21.7018,3616.0
2016-06-23 13:55:00,27.06,27.18,27.06,27.08,108596.0,21.6938,21.79,21.6938,21.7098,108596.0
2016-06-23 14:00:00,27.09,27.09,27.06,27.06,8068.0,21.7178,21.7178,21.6938,21.6938,8068.0
2016-06-23 14:05:00,27.07,27.09,27.05,27.06,12812.0,21.7018,21.7178,21.6857,21.6938,12812.0
2016-06-23 14:10:00,27.06,27.09,27.06,27.08,10200.0,21.6938,21.7178,21.6938,21.7098,10200.0
2016-06-23 14:15:00,27.07,27.09,27.05,27.06,9600.0,21.7018,21.7178,21.6857,21.6938,9600.0
2016-06-23 14:20:00,27.06,27.06,27.0,27.0,33954.0,21.6938,21.6938,21.6457,21.6457,33954.0
2016-06-23 14:25:00,27.0,27.04,26.99,27.03,19400.0,21.6457,21.6777,21.6376,21.6697,19400.0
2016-06-23 14:30:00,27.02,27.04,27.02,27.03,25950.0,21.6617,21.6777,21.6617,21.6697,25950.0
2016-06-23 14:35:00,27.03,27.04,27.02,27.03,19338.0,21.6697,21.6777,21.6617,21.6697,19338.0
2016-06-23 14:40:00,27.03,27.03,27.02,27.03,12600.0,21.6697,21.6697,21.6617,21.6697,12600.0
2016-06-23 14:45:00,27.03,27.06,27.02,27.06,26400.0,21.6697,21.6938,21.6617,21.6938,26400.0
2016-06-23 14:50:00,27.06,27.08,27.05,27.06,64602.0,21.6938,21.7098,21.6857,21.6938,64602.0
2016-06-23 14:55:00,27.06,27.06,27.02,27.04,14702.0,21.6938,21.6938,21.6617,21.6777,14702.0
2016-06-23 15:00:00,27.04,27.06,27.02,27.03,25000.0,21.6777,21.6938,21.6617,21.6697,25000.0
2016-06-23 15:05:00,27.04,27.04,27.02,27.03,26038.0,21.6777,21.6777,21.6617,21.6697,26038.0
2016-06-23 15:10:00,27.03,27.05,27.03,27.04,14200.0,21.6697,21.6857,21.6697,21.6777,14200.0
2016-06-23 15:15:00,27.04,27.04,27.02,27.03,17200.0,21.6777,21.6777,21.6617,21.6697,17200.0
2016-06-23 15:20:00,27.03,27.04,27.02,27.04,18156.0,21.6697,21.6777,21.6617,21.6777,18156.0
2016-06-23 15:25:00,27.03,27.04,27.03,27.03,15804.0,21.6697,21.6777,21.6697,21.6697,15804.0
2016-06-23 15:30:00,27.04,27.07,27.03,27.06,25790.0,21.6777,21.7018,21.6697,21.6938,25790.0
2016-06-23 15:35:00,27.06,27.07,27.04,27.05,23340.0,21.6938,21.7018,21.6777,21.6857,23340.0
2016-06-23 15:40:00,27.05,27.1,27.05,27.1,39054.0,21.6857,21.7258,21.6857,21.7258,39054.0
2016-06-23 15:45:00,27.1,27.12,27.1,27.11,25162.0,21.7258,21.7419,21.7258,21.7338,25162.0
2016-06-23 15:50:00,27.11,27.16,27.11,27.14,80404.0,21.7338,21.7739,21.7338,21.7579,80404.0
2016-06-23 15:55:00,27.14,27.2,27.13,27.2,165730.0,21.7579,21.806,21.7499,21.806,165730.0
2016-06-24 09:30:00,26.22,26.5,26.22,26.45,26470.0,21.0203,21.2448,21.0203,21.2047,26470.0
2016-06-24 09:35:00,26.39,26.47,26.33,26.45,27928.0,21.1566,21.2208,21.1085,21.2047,27928.0
2016-06-24 09:40:00,26.42,26.66,26.42,26.61,12142.0,21.1807,21.3731,21.1807,21.333,12142.0
2016-06-24 09:45:00,26.56,26.61,26.46,26.6,19066.0,21.2929,21.333,21.2127,21.325,19066.0
2016-06-24 09:50:00,26.61,26.63,26.53,26.6,149988.0,21.333,21.349,21.2689,21.325,149988.0
2016-06-24 09:55:00,26.61,26.71,26.58,26.61,141624.0,21.333,21.4132,21.309,21.333,141624.0
2016-06-24 10:00:00,26.61,26.69,26.6,26.63,96726.0,21.333,21.3971,21.325,21.349,96726.0
2016-06-24 10:05:00,26.62,26.63,26.53,26.61,335596.0,21.341,21.349,21.2689,21.333,335596.0
2016-06-24 10:10:00,26.59,26.6,26.5,26.57,58818.0,21.317,21.325,21.2448,21.3009,58818.0
2016-06-24 10:15:00,26.56,26.56,26.45,26.45,56090.0,21.2929,21.2929,21.2047,21.2047,56090.0
2016-06-24 10:20:00,26.46,26.47,26.42,26.47,25728.0,21.2127,21.2208,21.1807,21.2208,25728.0
2016-06-24 10:25:00,26.47,26.56,26.45,26.5,71804.0,21.2208,21.2929,21.2047,21.2448,71804.0
2016-06-24 10:30:00,26.48,26.59,26.48,26.55,34402.0,21.2288,21.317,21.2288,21.2849,34402.0
2016-06-24 10:35:00,26.54,26.56,26.51,26.56,17352.0,21.2769,21.2929,21.2528,21.2929,17352.0
2016-06-24 10:40:00,26.57,26.57,26.51,26.55,7876.0,21.3009,21.3009,21.2528,21.2849,7876.0
2016-06-24 10:45:00,26.55,26.57,26.5,26.55,18970.0,21.2849,21.3009,21.2448,21.2849,18970.0
2016-06-24 10:50:00,26.53,26.55,26.48,26.5,13470.0,21.2689,21.2849,21.2288,21.2448,13470.0
2016-06-24 10:55:00,26.52,26.55,26.48,26.49,9962.0,21.2609,21.2849,21.2288,21.2368,9962.0
2016-06-24 11:00:00,26.48,26.49,26.39,26.4,10100.0,21.2288,21.2368,21.1566,21.1646,10100.0
2016-06-24 11:05:00,26.39,26.44,26.38,26.44,5768.0,21.1566,21.1967,21.1486,21.1967,5768.0
2016-06-24 11:10:00,26.43,26.44,26.4,26.43,11278.0,21.1887,21.1967,21.1646,21.1887,11278.0
2016-06-24 11:15:00,26.41,26.42,26.39,26.41,9592.0,21.1727,21.1807,21.1566,21.1727,9592.0
2016-06-24 11:20:00,26.42,26.45,26.41,26.44,59526.0,21.1807,21.2047,21.1727,21.1967,59526.0
2016-06-24 11:25:00,26.45,26.5,26.41,26.5,8982.0,21.2047,21.2448,21.1727,21.2448,8982.0
2016-06-24 11:30:00,26.49,26.5,26.46,26.47,3884.0,21.2368,21.2448,21.2127,21.2208,3884.0
2016-06-24 11:35:00,26.5,26.5,26.45,26.48,12562.0,21.2448,21.2448,21.2047,21.2288,12562.0
2016-06-24 11:40:00,26.48,26.5,26.46,26.5,18012.0,21.2288,21.2448,21.2127,21.2448,18012.0
2016-06-24 11:45:00,26.5,26.52,26.45,26.48,14500.0,21.2448,21.2609,21.2047,21.2288,14500.0
2016-06-24 11:50:00,26.48,26.5,26.47,26.47,15492.0,21.2288,21.2448,21.2208,21.2208,15492.0
2016-06-24 11:55:00,26.48,26.51,26.47,26.5,17700.0,21.2288,21.2528,21.2208,21.2448,17700.0
2016-06-24 12:00:00,26.51,26.52,26.47,26.49,8396.0,21.2528,21.2609,21.2208,21.2368,8396.0
2016-06-24 12:05:00,26.49,26.5,26.47,26.47,15892.0,21.2368,21.2448,21.2208,21.2208,15892.0
2016-06-24 12:10:00,26.48,26.48,26.43,26.43,8500.0,21.2288,21.2288,21.1887,21.1887,8500.0
2016-06-24 12:15:00,26.42,26.43,26.39,26.42,32858.0,21.1807,21.1887,21.1566,21.1807,32858.0
2016-06-24 12:20:00,26.42,26.42,26.38,26.4,17990.0,21.1807,21.1807,21.1486,21.1646,17990.0
2016-06-24 12:25:00,26.39,26.42,26.39,26.41,9344.0,21.1566,21.1807,21.1566,21.1727,9344.0
2016-06-24 12:30:00,26.42,26.42,26.37,26.37,10678.0,21.1807,21.1807,21.1406,21.1406,10678.0
2016-06-24 12:35:00,26.38,26.41,26.38,26.38,6008.0,21.1486,21.1727,21.1486,21.1486,6008.0
2016-06-24 12:40:00,26.39,26.39,26.32,26.34,17636.0,21.1566,21.1566,21.1005,21.1165,17636.0
2016-06-24 12:45:00,26.32,26.33,26.3,26.32,6348.0,21.1005,21.1085,21.0845,21.1005,6348.0
2016-06-24 12:50:00,26.32,26.32,26.28,26.32,22206.0,21.1005,21.1005,21.0684,21.1005,22206.0
2016-06-24 12:55:00,26.31,26.32,26.27,26.29,19698.0,21.0925,21.1005,21.0604,21.0765,19698.0
2016-06-24 13:00:00,26.29,26.31,26.28,26.28,36598.0,21.0765,21.0925,21.0684,21.0684,36598.0
2016-06-24 13:05:00,26.27,26.3,26.25,26.28,27524.0,21.0604,21.0845,21.0444,21.0684,27524.0
2016-06-24 13:10:00,26.26,26.34,26.25,26.34,7504.0,21.0524,21.1165,21.0444,21.1165,7504.0
2016-06-24 13:15:00,26.33,26.36,26.33,26.36,6850.0,21.1085,21.1326,21.1085,21.1326,6850.0
2016-06-24 13:20:00,26.36,26.39,26.35,26.39,7342.0,21.1326,21.1566,21.1246,21.1566,7342.0
2016-06-24 13:25:00,26.38,26.39,26.36,26.38,54694.0,21.1486,21.1566,21.1326,21.1486,54694.0
2016-06-24 13:30:00,26.38,26.38,26.34,26.36,12844.0,21.1486,21.1486,21.1165,21.1326,12844.0
2016-06-24 13:35:00,26.36,26.38,26.34,26.36,10412.0,21.1326,21.1486,21.1165,21.1326,10412.0
2016-06-24 13:40:00,26.35,26.36,26.34,26.35,4454.0,21.1246,21.1326,21.1165,21.1246,4454.0
2016-06-24 13:45:00,26.36,26.36,26.33,26.35,8074.0,21.1326,21.1326,21.1085,21.1246,8074.0
2016-06-24 13:50:00,26.35,26.38,26.35,26.38,5800.0,21.1246,21.1486,21.1246,21.1486,5800.0
2016-06-24 13:55:00,26.38,26.4,26.37,26.4,11104.0,21.1486,21.1646,21.1406,21.1646,11104.0
2016-06-24 14:00:00,26.4,26.42,26.39,26.41,37384.0,21.1646,21.1807,21.1566,21.1727,37384.0
2016-06-24 14:05:00,26.4,26.41,26.39,26.41,9492.0,21.1646,21.1727,21.1566,21.1727,9492.0
2016-06-24 14:10:00,26.4,26.42,26.39,26.4,6600.0,21.1646,21.1807,21.1566,21.1646,6600.0
2016-06-24 14:15:00,26.41,26.41,26.38,26.38,76940.0,21.1727,21.1727,21.1486,21.1486,76940.0
2016-06-24 14:20:00,26.38,26.38,26.33,26.33,8824.0,21.1486,21.1486,21.1085,21.1085,8824.0
2016-06-24 14:25:00,26.33,26.34,26.3,26.31,10018.0,21.1085,21.1165,21.0845,21.0925,10018.0
2016-06-24 14:30:00,26.31,26.31,26.23,26.25,16434.0,21.0925,21.0925,21.0284,21.0444,16434.0
2016-06-24 14:35:00,26.24,26.27,26.22,26.27,12000.0,21.0364,21.0604,21.0203,21.0604,12000.0
2016-06-24 14:40:00,26.27,26.28,26.24,26.25,15556.0,21.0604,21.0684,21.0364,21.0444,15556.0
2016-06-24 14:45:00,26.24,26.25,26.21,26.25,11916.0,21.0364,21.0444,21.0123,21.0444,11916.0
2016-06-24 14:50:00,26.25,26.28,26.25,26.27,15612.0,21.0444,21.0684,21.0444,21.0604,15612.0
2016-06-24 14:55:00,26.27,26.31,26.27,26.28,14344.0,21.0604,21.0925,21.0604,21.0684,14344.0
2016-06-24 15:00:00,26.27,26.3,26.27,26.29,29674.0,21.0604,21.0845,21.0604,21.0765,29674.0
2016-06-24 15:05:00,26.29,26.3,26.26,26.28,12756.0,21.0765,21.0845,21.0524,21.0684,12756.0
2016-06-24 15:10:00,26.27,26.28,26.23,26.27,23278.0,21.0604,21.0684,21.0284,21.0604,23278.0
2016-06-24 15:15:00,26.27,26.29,26.23,26.23,25864.0,21.0604,21.0765,21.0284,21.0284,25864.0
2016-06-24 15:20:00,26.23,26.27,26.23,26.26,30898.0,21.0284,21.0604,21.0284,21.0524,30898.0
2016-06-24 15:25:00,26.25,26.28,26.24,26.25,29042.0,21.0444,21.0684,21.0364,21.0444,29042.0
2016-06-24 15:30:00,26.25,26.28,26.25,26.28,50578.0,21.0444,21.0684,21.0444,21.0684,50578.0
2016-06-24 15:35:00,26.29,26.33,26.26,26.27,50970.0,21.0765,21.1085,21.0524,21.0604,50970.0
2016-06-24 15:40:00,26.26,26.31,26.25,26.29,42558.0,21.0524,21.0925,21.0444,21.0765,42558.0
2016-06-24 15:45:00,26.29,26.35,26.27,26.31,83714.0,21.0765,21.1246,21.0604,21.0925,83714.0
2016-06-24 15:50:00,26.31,26.39,26.3,26.36,90654.0,21.0925,21.1566,21.0845,21.1326,90654.0
2016-06-24 15:55:00,26.36,26.36,26.24,26.25,279550.0,21.1326,21.1326,21.0364,21.0444,279550.0
2016-06-27 09:30:00,25.88,25.89,25.58,25.6,55882.0,20.7478,20.7558,20.5073,20.5233,55882.0
2016-06-27 09:35:00,25.6,25.73,25.42,25.45,60386.0,20.5233,20.6275,20.379,20.403,60386.0
2016-06-27 09:40:00,25.46,25.46,25.06,25.09,57542.0,20.4111,20.4111,20.0904,20.1144,57542.0
2016-06-27 09:45:00,25.06,25.18,24.83,24.86,218472.0,20.0904,20.1866,19.906,19.93,218472.0
2016-06-27 09:50:00,24.83,24.97,24.78,24.89,104938.0,19.906,20.0182,19.8659,19.9541,104938.0
2016-06-27 09:55:00,24.89,24.97,24.84,24.84,53358.0,19.9541,20.0182,19.914,19.914,53358.0
2016-06-27 10:00:00,24.85,24.92,24.78,24.8,79214.0,19.922,19.9781,19.8659,19.8819,79214.0
2016-06-27 10:05:00,24.8,24.88,24.73,24.86,83954.0,19.8819,19.9461,19.8258,19.93,83954.0
2016-06-27 10:10:00,24.84,24.86,24.75,24.78,97286.0,19.914,19.93,19.8419,19.8659,97286.0
2016-06-27 10:15:00,24.79,24.81,24.71,24.73,139638.0,19.8739,19.89,19.8098,19.8258,139638.0
2016-06-27 10:20:00,24.75,24.77,24.6,24.61,45594.0,19.8419,19.8579,19.7216,19.7296,45594.0
2016-06-27 10:25:00,24.6,24.65,24.58,24.61,60258.0,19.7216,19.7617,19.7056,19.7296,60258.0
2016-06-27 10:30:00,24.6,24.61,24.49,24.55,114712.0,19.7216,19.7296,19.6334,19.6815,114712.0
2016-06-27 10:35:00,24.55,24.55,24.5,24.52,70918.0,19.6815,19.6815,19.6414,19.6575,70918.0
2016-06-27 10:40:00,24.52,24.56,24.39,24.4,81196.0,19.6575,19.6895,19.5532,19.5613,81196.0
2016-06-27 10:45:00,24.41,24.43,24.38,24.39,113580.0,19.5693,19.5853,19.5452,19.5532,113580.0
2016-06-27 10:50:00,24.37,24.37,24.18,24.23,75480.0,19.5372,19.5372,19.3849,19.425,75480.0
2016-06-27 10:55:00,24.22,24.27,24.1,24.12,76778.0,19.417,19.457,19.3208,19.3368,76778.0
2016-06-27 11:00:00,24.11,24.29,24.11,24.23,64320.0,19.3288,19.4731,19.3288,19.425,64320.0
2016-06-27 11:05:00,24.24,24.35,24.23,24.35,69100.0,19.433,19.5212,19.425,19.5212,69100.0
2016-06-27 11:10:00,24.34,24.37,24.29,24.31,97212.0,19.5132,19.5372,19.4731,19.4891,97212.0
2016-06-27 11:15:00,24.31,24.35,24.28,24.32,47334.0,19.4891,19.5212,19.4651,19.4971,47334.0
2016-06-27 11:20:00,24.32,24.34,24.29,24.34,111220.0,19.4971,19.5132,19.4731,19.5132,111220.0
2016-06-27 11:25:00,24.34,24.46,24.32,24.44,47054.0,19.5132,19.6094,19.4971,19.5933,47054.0
2016-06-27 11:30:00,24.43,24.49,24.42,24.46,29092.0,19.5853,19.6334,19.5773,19.6094,29092.0
2016-06-27 11:35:00,24.47,24.54,24.42,24.54,50686.0,19.6174,19.6735,19.5773,19.6735,50686.0
2016-06-27 11:40:00,24.54,24.7,24.51,24.67,136984.0,19.6735,19.8018,19.6495,19.7777,136984.0
2016-06-27 11:45:00,24.63,24.63,24.51,24.54,61444.0,19.7457,19.7457,19.6495,19.6735,61444.0
2016-06-27 11:50:00,24.52,24.53,24.4,24.45,37072.0,19.6575,19.6655,19.5613,19.6013,37072.0
2016-06-27 11:55:00,24.47,24.52,24.45,24.48,23706.0,19.6174,19.6575,19.6013,19.6254,23706.0
2016-06-27 12:00:00,24.46,24.54,24.46,24.5,33250.0,19.6094,19.6735,19.6094,19.6414,33250.0
2016-06-27 12:05:00,24.49,24.53,24.45,24.46,38302.0,19.6334,19.6655,19.6013,19.6094,38302.0
2016-06-27 12:10:00,24.47,24.53,24.45,24.5,58540.0,19.6174,19.6655,19.6013,19.6414,58540.0
2016-06-27 12:15:00,24.51,24.55,24.48,24.53,24562.0,19.6495,19.6815,19.6254,19.6655,24562.0
2016-06-27 12:20:00,24.54,24.63,24.52,24.58,41104.0,19.6735,19.7457,19.6575,19.7056,41104.0
2016-06-27 12:25:00,24.6,24.72,24.6,24.71,27238.0,19.7216,19.8178,19.7216,19.8098,27238.0
2016-06-27 12:30:00,24.72,24.75,24.67,24.73,70376.0,19.8178,19.8419,19.7777,19.8258,70376.0
2016-06-27 12:35:00,24.71,24.73,24.63,24.65,38872.0,19.8098,19.8258,19.7457,19.7617,38872.0
2016-06-27 12:40:00,24.64,24.68,24.6,24.64,56878.0,19.7537,19.7857,19.7216,19.7537,56878.0
2016-06-27 12:45:00,24.65,24.71,24.63,24.71,35200.0,19.7617,19.8098,19.7457,19.8098,35200.0
2016-06-27 12:50:00,24.73,24.79,24.68,24.71,26222.0,19.8258,19.8739,19.7857,19.8098,26222.0
2016-06-27 12:55:00,24.72,24.8,24.72,24.77,35958.0,19.8178,19.8819,19.8178,19.8579,35958.0
2016-06-27 13:00:00,24.77,24.81,24.75,24.76,28914.0,19.8579,19.89,19.8419,19.8499,28914.0
2016-06-27 13:05:00,24.76,24.78,24.74,24.76,18884.0,19.8499,19.8659,19.8338,19.8499,18884.0
2016-06-27 13:10:00,24.75,24.77,24.71,24.75,22900.0,19.8419,19.8579,19.8098,19.8419,22900.0
2016-06-27 13:15:00,24.75,24.85,24.73,24.82,43324.0,19.8419,19.922,19.8258,19.898,43324.0
2016-06-27 13:20:00,24.83,24.83,24.73,24.78,20200.0,19.906,19.906,19.8258,19.8659,20200.0
2016-06-27 13:25:00,24.76,24.81,24.75,24.8,25016.0,19.8499,19.89,19.8419,19.8819,25016.0
2016-06-27 13:30:00,24.8,24.83,24.78,24.81,42312.0,19.8819,19.906,19.8659,19.89,42312.0
2016-06-27 13:35:00,24.8,24.82,24.77,24.78,44546.0,19.8819,19.898,19.8579,19.8659,44546.0
2016-06-27 13:40:00,24.77,24.77,24.71,24.71,58940.0,19.8579,19.8579,19.8098,19.8098,58940.0
2016-06-27 13:45:00,24.7,24.74,24.7,24.7,24448.0,19.8018,19.8338,19.8018,19.8018,24448.0
2016-06-27 13:50:00,24.69,24.7,24.66,24.68,36230.0,19.7938,19.8018,19.7697,19.7857,36230.0
2016-06-27 13:55:00,24.68,24.7,24.67,24.68,24590.0,19.7857,19.8018,19.7777,19.7857,24590.0
2016-06-27 14:00:00,24.67,24.69,24.64,24.65,32942.0,19.7777,19.7938,19.7537,19.7617,32942.0
2016-06-27 14:05:00,24.64,24.64,24.57,24.57,26726.0,19.7537,19.7537,19.6976,19.6976,26726.0
2016-06-27 14:10:00,24.56,24.57,24.52,24.56,45494.0,19.6895,19.6976,19.6575,19.6895,45494.0
2016-06-27 14:15:00,24.57,24.57,24.53,24.53,22378.0,19.6976,19.6976,19.6655,19.6655,22378.0
2016-06-27 14:20:00,24.54,24.63,24.54,24.6,30996.0,19.6735,19.7457,19.6735,19.7216,30996.0
2016-06-27 14:25:00,24.6,24.66,24.59,24.66,17380.0,19.7216,19.7697,19.7136,19.7697,17380.0
2016-06-27 14:30:00,24.65,24.67,24.61,24.65,64198.0,19.7617,19.7777,19.7296,19.7617,64198.0
2016-06-27 14:35:00,24.64,24.66,24.61,24.61,35706.0,19.7537,19.7697,19.7296,19.7296,35706.0
2016-06-27 14:40:00,24.61,24.66,24.59,24.65,39152.0,19.7296,19.7697,19.7136,19.7617,39152.0
2016-06-27 14:45:00,24.64,24.65,24.58,24.59,23290.0,19.7537,19.7617,19.7056,19.7136,23290.0
2016-06-27 14:50:00,24.6,24.6,24.56,24.58,20800.0,19.7216,19.7216,19.6895,19.7056,20800.0
2016-06-27 14:55:00,24.57,24.6,24.56,24.57,27104.0,19.6976,19.7216,19.6895,19.6976,27104.0
2016-06-27 15:00:00,24.58,24.66,24.58,24.66,45652.0,19.7056,19.7697,19.7056,19.7697,45652.0
2016-06-27 15:05:00,24.66,24.68,24.65,24.66,56648.0,19.7697,19.7857,19.7617,19.7697,56648.0
2016-06-27 15:10:00,24.66,24.71,24.66,24.7,48406.0,19.7697,19.8098,19.7697,19.8018,48406.0
2016-06-27 15:15:00,24.7,24.7,24.66,24.67,55478.0,19.8018,19.8018,19.7697,19.7777,55478.0
2016-06-27 15:20:00,24.67,24.67,24.61,24.62,49244.0,19.7777,19.7777,19.7296,19.7376,49244.0
2016-06-27 15:25:00,24.63,24.69,24.63,24.68,59176.0,19.7457,19.7938,19.7457,19.7857,59176.0
2016-06-27 15:30:00,24.68,24.75,24.67,24.73,58212.0,19.7857,19.8419,19.7777,19.8258,58212.0
2016-06-27 15:35:00,24.73,24.82,24.71,24.81,187320.0,19.8258,19.898,19.8098,19.89,187320.0
2016-06-27 15:40:00,24.81,24.83,24.8,24.83,128754.0,19.89,19.906,19.8819,19.906,128754.0
2016-06-27 15:45:00,24.83,24.86,24.8,24.84,177594.0,19.906,19.93,19.8819,19.914,177594.0
2016-06-27 15:50:00,24.85,24.88,24.81,24.87,230790.0,19.922,19.9461,19.89,19.9381,230790.0
2016-06-27 15:55:00,24.87,24.87,24.79,24.8,287098.0,19.9381,19.9381,19.8739,19.8819,287098.0
2016-06-28 09:30:00,25.11,25.36,25.11,25.35,53916.0,20.1305,20.3309,20.1305,20.3229,53916.0
2016-06-28 09:35:00,25.36,25.42,25.28,25.42,19962.0,20.3309,20.379,20.2668,20.379,19962.0
2016-06-28 09:40:00,25.41,25.5,25.35,25.43,56504.0,20.371,20.4431,20.3229,20.387,56504.0
2016-06-28 09:45:00,25.46,25.68,25.45,25.56,70588.0,20.4111,20.5874,20.403,20.4912,70588.0
2016-06-28 09:50:00,25.58,25.79,25.58,25.66,59922.0,20.5073,20.6756,20.5073,20.5714,59922.0
2016-06-28 09:55:00,25.65,25.7,25.6,25.64,25556.0,20.5634,20.6035,20.5233,20.5554,25556.0
2016-06-28 10:00:00,25.62,25.69,25.56,25.66,35674.0,20.5393,20.5954,20.4912,20.5714,35674.0
2016-06-28 10:05:00,25.69,25.72,25.44,25.48,45696.0,20.5954,20.6195,20.395,20.4271,45696.0
2016-06-28 10:10:00,25.48,25.6,25.48,25.57,17500.0,20.4271,20.5233,20.4271,20.4992,17500.0
2016-06-28 10:15:00,25.6,25.69,25.58,25.68,47860.0,20.5233,20.5954,20.5073,20.5874,47860.0
2016-06-28 10:20:00,25.66,25.66,25.48,25.51,17000.0,20.5714,20.5714,20.4271,20.4511,17000.0
2016-06-28 10:25:00,25.49,25.57,25.43,25.49,63812.0,20.4351,20.4992,20.387,20.4351,63812.0
2016-06-28 10:30:00,25.5,25.52,25.4,25.4,52240.0,20.4431,20.4592,20.363,20.363,52240.0
2016-06-28 10:35:00,25.43,25.49,25.36,25.39,51490.0,20.387,20.4351,20.3309,20.3549,51490.0
2016-06-28 10:40:00,25.36,25.36,25.29,25.3,32262.0,20.3309,20.3309,20.2748,20.2828,32262.0
2016-06-28 10:45:00,25.31,25.35,25.29,25.32,40912.0,20.2908,20.3229,20.2748,20.2988,40912.0
2016-06-28 10:50:00,25.32,25.34,25.29,25.3,46772.0,20.2988,20.3149,20.2748,20.2828,46772.0
2016-06-28 10:55:00,25.29,25.3,25.23,25.25,32884.0,20.2748,20.2828,20.2267,20.2427,32884.0
2016-06-28 11:00:00,25.29,25.29,25.24,25.24,10952.0,20.2748,20.2748,20.2347,20.2347,10952.0
2016-06-28 11:05:00,25.23,25.31,25.23,25.23,16538.0,20.2267,20.2908,20.2267,20.2267,16538.0
2016-06-28 11:10:00,25.24,25.26,25.22,25.22,16290.0,20.2347,20.2507,20.2187,20.2187,16290.0
2016-06-28 11:15:00,25.23,25.24,25.21,25.22,15548.0,20.2267,20.2347,20.2106,20.2187,15548.0
2016-06-28 11:20:00,25.21,25.27,25.2,25.2,25780.0,20.2106,20.2587,20.2026,20.2026,25780.0
2016-06-28 11:25:00,25.22,25.22,25.14,25.16,27800.0,20.2187,20.2187,20.1545,20.1706,27800.0
2016-06-28 11:30:00,25.18,25.2,25.15,25.16,14820.0,20.1866,20.2026,20.1625,20.1706,14820.0
2016-06-28 11:35:00,25.16,25.19,25.14,25.14,11862.0,20.1706,20.1946,20.1545,20.1545,11862.0
2016-06-28 11:40:00,25.15,25.25,25.15,25.23,23134.0,20.1625,20.2427,20.1625,20.2267,23134.0
2016-06-28 11:45:00,25.23,25.25,25.23,25.25,20880.0,20.2267,20.2427,20.2267,20.2427,20880.0
2016-06-28 11:50:00,25.26,25.29,25.25,25.27,17016.0,20.2507,20.2748,20.2427,20.2587,17016.0
2016-06-28 11:55:00,25.27,25.29,25.24,25.24,28834.0,20.2587,20.2748,20.2347,20.2347,28834.0
2016-06-28 12:00:00,25.25,25.25,25.15,25.22,23548.0,20.2427,20.2427,20.1625,20.2187,23548.0
2016-06-28 12:05:00,25.21,25.23,25.2,25.21,16054.0,20.2106,20.2267,20.2026,20.2106,16054.0
2016-06-28 12:10:00,25.2,25.22,25.2,25.2,7226.0,20.2026,20.2187,20.2026,20.2026,7226.0
2016-06-28 12:15:00,25.2,25.22,25.18,25.18,54800.0,20.2026,20.2187,20.1866,20.1866,54800.0
2016-06-28 12:20:00,25.18,25.25,25.17,25.2,44318.0,20.1866,20.2427,20.1786,20.2026,44318.0
2016-06-28 12:25:00,25.21,25.24,25.18,25.24,7450.0,20.2106,20.2347,20.1866,20.2347,7450.0
2016-06-28 12:30:00,25.24,25.29,25.24,25.28,5732.0,20.2347,20.2748,20.2347,20.2668,5732.0
2016-06-28 12:35:00,25.28,25.32,25.28,25.3,30208.0,20.2668,20.2988,20.2668,20.2828,30208.0
2016-06-28 12:40:00,25.32,25.39,25.32,25.34,45810.0,20.2988,20.3549,20.2988,20.3149,45810.0
2016-06-28 12:45:00,25.34,25.34,25.31,25.33,14366.0,20.3149,20.3149,20.2908,20.3068,14366.0
2016-06-28 12:50:00,25.33,25.36,25.33,25.35,36946.0,20.3068,20.3309,20.3068,20.3229,36946.0
2016-06-28 12:55:00,25.36,25.39,25.31,25.31,20132.0,20.3309,20.3549,20.2908,20.2908,20132.0
2016-06-28 13:00:00,25.33,25.33,25.31,25.31,14990.0,20.3068,20.3068,20.2908,20.2908,14990.0
2016-06-28 13:05:00,25.33,25.36,25.28,25.29,20062.0,20.3068,20.3309,20.2668,20.2748,20062.0
2016-06-28 13:10:00,25.31,25.35,25.31,25.34,11250.0,20.2908,20.3229,20.2908,20.3149,11250.0
2016-06-28 13:15:00,25.34,25.34,25.25,25.28,29710.0,20.3149,20.3149,20.2427,20.2668,29710.0
2016-06-28 13:20:00,25.26,25.3,25.26,25.3,14602.0,20.2507,20.2828,20.2507,20.2828,14602.0
2016-06-28 13:25:00,25.29,25.33,25.29,25.3,14390.0,20.2748,20.3068,20.2748,20.2828,14390.0
2016-06-28 13:30:00,25.3,25.33,25.26,25.3,11984.0,20.2828,20.3068,20.2507,20.2828,11984.0
2016-06-28 13:35:00,25.31,25.37,25.3,25.36,11756.0,20.2908,20.3389,20.2828,20.3309,11756.0
2016-06-28 13:40:00,25.35,25.4,25.35,25.39,6310.0,20.3229,20.363,20.3229,20.3549,6310.0
2016-06-28 13:45:00,25.38,25.42,25.38,25.42,6800.0,20.3469,20.379,20.3469,20.379,6800.0
2016-06-28 13:50:00,25.42,25.43,25.4,25.43,7984.0,20.379,20.387,20.363,20.387,7984.0
2016-06-28 13:55:00,25.42,25.43,25.4,25.41,10014.0,20.379,20.387,20.363,20.371,10014.0
2016-06-28 14:00:00,25.4,25.43,25.38,25.43,13900.0,20.363,20.387,20.3469,20.387,13900.0
2016-06-28 14:05:00,25.43,25.43,25.39,25.4,8400.0,20.387,20.387,20.3549,20.363,8400.0
2016-06-28 14:10:00,25.4,25.41,25.37,25.38,20542.0,20.363,20.371,20.3389,20.3469,20542.0
2016-06-28 14:15:00,25.39,25.42,25.38,25.42,30782.0,20.3549,20.379,20.3469,20.379,30782.0
2016-06-28 14:20:00,25.42,25.42,25.41,25.41,9950.0,20.379,20.379,20.371,20.371,9950.0
2016-06-28 14:25:00,25.41,25.43,25.4,25.43,10800.0,20.371,20.387,20.363,20.387,10800.0
2016-06-28 14:30:00,25.43,25.49,25.43,25.47,18738.0,20.387,20.4351,20.387,20.4191,18738.0
2016-06-28 14:35:00,25.47,25.54,25.47,25.53,12762.0,20.4191,20.4752,20.4191,20.4672,12762.0
2016-06-28 14:40:00,25.52,25.54,25.52,25.53,16360.0,20.4592,20.4752,20.4592,20.4672,16360.0
2016-06-28 14:45:00,25.53,25.56,25.52,25.56,9716.0,20.4672,20.4912,20.4592,20.4912,9716.0
2016-06-28 14:50:00,25.55,25.61,25.54,25.61,23186.0,20.4832,20.5313,20.4752,20.5313,23186.0
2016-06-28 14:55:00,25.6,25.65,25.6,25.61,11716.0,20.5233,20.5634,20.5233,20.5313,11716.0
2016-06-28 15:00:00,25.6,25.61,25.59,25.6,8732.0,20.5233,20.5313,20.5153,20.5233,8732.0
2016-06-28 15:05:00,25.61,25.64,25.6,25.61,9576.0,20.5313,20.5554,20.5233,20.5313,9576.0
2016-06-28 15:10:00,25.61,25.66,25.61,25.65,18846.0,20.5313,20.5714,20.5313,20.5634,18846.0
2016-06-28 15:15:00,25.64,25.64,25.57,25.58,16734.0,20.5554,20.5554,20.4992,20.5073,16734.0
2016-06-28 15:20:00,25.59,25.6,25.56,25.57,18964.0,20.5153,20.5233,20.4912,20.4992,18964.0
2016-06-28 15:25:00,25.56,25.57,25.52,25.56,36468.0,20.4912,20.4992,20.4592,20.4912,36468.0
2016-06-28 15:30:00,25.56,25.6,25.51,25.53,64224.0,20.4912,20.5233,20.4511,20.4672,64224.0
2016-06-28 15:35:00,25.53,25.59,25.5,25.57,67260.0,20.4672,20.5153,20.4431,20.4992,67260.0
2016-06-28 15:40:00,25.57,25.61,25.56,25.59,60734.0,20.4992,20.5313,20.4912,20.5153,60734.0
2016-06-28 15:45:00,25.59,25.59,25.54,25.55,88446.0,20.5153,20.5153,20.4752,20.4832,88446.0
2016-06-28 15:50:00,25.55,25.56,25.51,25.56,97564.0,20.4832,20.4912,20.4511,20.4912,97564.0
2016-06-28 15:55:00,25.57,25.59,25.57,25.59,120458.0,20.4992,20.5153,20.4992,20.5153,120458.0
2016-06-29 09:30:00,25.61,26.09,25.61,26.09,49248.0,20.5313,20.9161,20.5313,20.9161,49248.0
2016-06-29 09:35:00,26.03,26.04,25.93,25.99,37136.0,20.868,20.876,20.7879,20.836,37136.0
2016-06-29 09:40:00,26.0,26.04,25.93,26.04,16754.0,20.844,20.876,20.7879,20.876,16754.0
2016-06-29 09:45:00,26.05,26.2,26.04,26.17,47574.0,20.8841,21.0043,20.876,20.9803,47574.0
2016-06-29 09:50:00,26.17,26.25,26.17,26.21,22554.0,20.9803,21.0444,20.9803,21.0123,22554.0
2016-06-29 09:55:00,26.19,26.33,26.19,26.22,41762.0,20.9963,21.1085,20.9963,21.0203,41762.0
2016-06-29 10:00:00,26.21,26.32,26.17,26.25,21704.0,21.0123,21.1005,20.9803,21.0444,21704.0
2016-06-29 10:05:00,26.24,26.29,26.12,26.18,12000.0,21.0364,21.0765,20.9402,20.9883,12000.0
2016-06-29 10:10:00,26.21,26.25,26.17,26.21,16696.0,21.0123,21.0444,20.9803,21.0123,16696.0
2016-06-29 10:15:00,26.2,26.24,26.16,26.22,6926.0,21.0043,21.0364,20.9722,21.0203,6926.0
2016-06-29 10:20:00,26.23,26.27,26.2,26.24,5200.0,21.0284,21.0604,21.0043,21.0364,5200.0
2016-06-29 10:25:00,26.24,26.24,26.15,26.18,9508.0,21.0364,21.0364,20.9642,20.9883,9508.0
2016-06-29 10:30:00,26.2,26.24,26.18,26.21,9630.0,21.0043,21.0364,20.9883,21.0123,9630.0
2016-06-29 10:35:00,26.16,26.16,26.11,26.11,11576.0,20.9722,20.9722,20.9322,20.9322,11576.0
2016-06-29 10:40:00,26.11,26.11,26.0,26.02,22508.0,20.9322,20.9322,20.844,20.86,22508.0
2016-06-29 10:45:00,26.01,26.11,26.01,26.11,22332.0,20.852,20.9322,20.852,20.9322,22332.0
2016-06-29 10:50:00,26.13,26.14,26.09,26.14,6664.0,20.9482,20.9562,20.9161,20.9562,6664.0
2016-06-29 10:55:00,26.11,26.11,26.07,26.08,8858.0,20.9322,20.9322,20.9001,20.9081,8858.0
2016-06-29 11:00:00,26.07,26.13,26.06,26.12,20848.0,20.9001,20.9482,20.8921,20.9402,20848.0
2016-06-29 11:05:00,26.11,26.11,26.08,26.1,13398.0,20.9322,20.9322,20.9081,20.9241,13398.0
2016-06-29 11:10:00,26.1,26.16,26.1,26.15,14424.0,20.9241,20.9722,20.9241,20.9642,14424.0
2016-06-29 11:15:00,26.14,26.15,26.08,26.08,33680.0,20.9562,20.9642,20.9081,20.9081,33680.0
2016-06-29 11:20:00,26.1,26.14,26.09,26.11,22800.0,20.9241,20.9562,20.9161,20.9322,22800.0
2016-06-29 11:25:00,26.13,26.17,26.11,26.15,35124.0,20.9482,20.9803,20.9322,20.9642,35124.0
2016-06-29 11:30:00,26.15,26.23,26.15,26.22,23294.0,20.9642,21.0284,20.9642,21.0203,23294.0
2016-06-29 11:35:00,26.23,26.3,26.19,26.2,22154.0,21.0284,21.0845,20.9963,21.0043,22154.0
2016-06-29 11:40:00,26.21,26.25,26.2,26.2,14832.0,21.0123,21.0444,21.0043,21.0043,14832.0
2016-06-29 11:45:00,26.18,26.18,26.13,26.16,24070.0,20.9883,20.9883,20.9482,20.9722,24070.0
2016-06-29 11:50:00,26.16,26.25,26.16,26.24,25768.0,20.9722,21.0444,20.9722,21.0364,25768.0
2016-06-29 11:55:00,26.25,26.31,26.23,26.23,9100.0,21.0444,21.0925,21.0284,21.0284,9100.0
2016-06-29 12:00:00,26.24,26.25,26.22,26.23,8640.0,21.0364,21.0444,21.0203,21.0284,8640.0
2016-06-29 12:05:00,26.22,26.29,26.21,26.28,17804.0,21.0203,21.0765,21.0123,21.0684,17804.0
2016-06-29 12:10:00,26.27,26.31,26.24,26.27,11380.0,21.0604,21.0925,21.0364,21.0604,11380.0
2016-06-29 12:15:00,26.28,26.3,26.25,26.3,14254.0,21.0684,21.0845,21.0444,21.0845,14254.0
2016-06-29 12:20:00,26.29,26.34,26.29,26.33,9300.0,21.0765,21.1165,21.0765,21.1085,9300.0
2016-06-29 12:25:00,26.33,26.35,26.32,26.34,7944.0,21.1085,21.1246,21.1005,21.1165,7944.0
2016-06-29 12:30:00,26.35,26.35,26.27,26.28,3658.0,21.1246,21.1246,21.0604,21.0684,3658.0
2016-06-29 12:35:00,26.28,26.29,26.25,26.27,7582.0,21.0684,21.0765,21.0444,21.0604,7582.0
2016-06-29 12:40:00,26.25,26.27,26.21,26.22,8450.0,21.0444,21.0604,21.0123,21.0203,8450.0
2016-06-29 12:45:00,26.22,26.23,26.16,26.17,21124.0,21.0203,21.0284,20.9722,20.9803,21124.0
2016-06-29 12:50:00,26.16,26.18,26.15,26.17,5600.0,20.9722,20.9883,20.9642,20.9803,5600.0
2016-06-29 12:55:00,26.16,26.18,26.11,26.14,51202.0,20.9722,20.9883,20.9322,20.9562,51202.0
2016-06-29 13:00:00,26.14,26.24,26.14,26.21,86808.0,20.9562,21.0364,20.9562,21.0123,86808.0
2016-06-29 13:05:00,26.2,26.2,26.12,26.13,5900.0,21.0043,21.0043,20.9402,20.9482,5900.0
2016-06-29 13:10:00,26.11,26.14,26.11,26.14,2952.0,20.9322,20.9562,20.9322,20.9562,2952.0
2016-06-29 13:15:00,26.15,26.18,26.14,26.16,14136.0,20.9642,20.9883,20.9562,20.9722,14136.0
2016-06-29 13:20:00,26.14,26.2,26.14,26.2,9280.0,20.9562,21.0043,20.9562,21.0043,9280.0
2016-06-29 13:25:00,26.18,26.2,26.17,26.17,4590.0,20.9883,21.0043,20.9803,20.9803,4590.0
2016-06-29 13:30:00,26.18,26.2,26.18,26.2,7350.0,20.9883,21.0043,20.9883,21.0043,7350.0
2016-06-29 13:35:00,26.21,26.27,26.2,26.25,37038.0,21.0123,21.0604,21.0043,21.0444,37038.0
2016-06-29 13:40:00,26.24,26.27,26.23,26.27,7200.0,21.0364,21.0604,21.0284,21.0604,7200.0
2016-06-29 13:45:00,26.26,26.28,26.24,26.25,9584.0,21.0524,21.0684,21.0364,21.0444,9584.0
2016-06-29 13:50:00,26.25,26.25,26.23,26.23,9596.0,21.0444,21.0444,21.0284,21.0284,9596.0
2016-06-29 13:55:00,26.23,26.33,26.22,26.32,31310.0,21.0284,21.1085,21.0203,21.1005,31310.0
2016-06-29 14:00:00,26.31,26.34,26.3,26.32,19600.0,21.0925,21.1165,21.0845,21.1005,19600.0
2016-06-29 14:05:00,26.33,26.33,26.3,26.32,17000.0,21.1085,21.1085,21.0845,21.1005,17000.0
2016-06-29 14:10:00,26.31,26.31,26.27,26.27,13330.0,21.0925,21.0925,21.0604,21.0604,13330.0
2016-06-29 14:15:00,26.28,26.28,26.21,26.21,21062.0,21.0684,21.0684,21.0123,21.0123,21062.0
2016-06-29 14:20:00,26.21,26.23,26.2,26.2,7730.0,21.0123,21.0284,21.0043,21.0043,7730.0
2016-06-29 14:25:00,26.21,26.22,26.17,26.17,14534.0,21.0123,21.0203,20.9803,20.9803,14534.0
2016-06-29 14:30:00,26.18,26.24,26.18,26.23,14050.0,20.9883,21.0364,20.9883,21.0284,14050.0
2016-06-29 14:35:00,26.23,26.24,26.22,26.24,12000.0,21.0284,21.0364,21.0203,21.0364,12000.0
2016-06-29 14:40:00,26.23,26.24,26.21,26.23,10394.0,21.0284,21.0364,21.0123,21.0284,10394.0
2016-06-29 14:45:00,26.22,26.25,26.18,26.2,20606.0,21.0203,21.0444,20.9883,21.0043,20606.0
2016-06-29 14:50:00,26.19,26.2,26.14,26.16,16734.0,20.9963,21.0043,20.9562,20.9722,16734.0
2016-06-29 14:55:00,26.15,26.19,26.15,26.18,16406.0,20.9642,20.9963,20.9642,20.9883,16406.0
2016-06-29 15:00:00,26.18,26.22,26.16,26.2,23660.0,20.9883,21.0203,20.9722,21.0043,23660.0
2016-06-29 15:05:00,26.19,26.22,26.18,26.18,9074.0,20.9963,21.0203,20.9883,20.9883,9074.0
2016-06-29 15:10:00,26.19,26.22,26.18,26.18,24442.0,20.9963,21.0203,20.9883,20.9883,24442.0
2016-06-29 15:15:00,26.18,26.19,26.17,26.18,14200.0,20.9883,20.9963,20.9803,20.9883,14200.0
2016-06-29 15:20:00,26.18,26.18,26.11,26.12,24462.0,20.9883,20.9883,20.9322,20.9402,24462.0
2016-06-29 15:25:00,26.12,26.12,26.1,26.11,22580.0,20.9402,20.9402,20.9241,20.9322,22580.0
2016-06-29 15:30:00,26.11,26.14,26.11,26.13,44240.0,20.9322,20.9562,20.9322,20.9482,44240.0
2016-06-29 15:35:00,26.15,26.15,26.1,26.1,30540.0,20.9642,20.9642,20.9241,20.9241,30540.0
2016-06-29 15:40:00,26.1,26.13,26.07,26.09,32892.0,20.9241,20.9482,20.9001,20.9161,32892.0
2016-06-29 15:45:00,26.09,26.1,26.06,26.06,63324.0,20.9161,20.9241,20.8921,20.8921,63324.0
2016-06-29 15:50:00,26.07,26.08,26.05,26.06,62978.0,20.9001,20.9081,20.8841,20.8921,62978.0
2016-06-29 15:55:00,26.06,26.09,26.04,26.06,163240.0,20.8921,20.9161,20.876,20.8921,163240.0
2016-06-30 09:30:00,26.16,26.21,26.06,26.09,20424.0,20.9722,21.0123,20.8921,20.9161,20424.0
2016-06-30 09:35:00,26.09,26.11,25.83,25.86,36228.0,20.9161,20.9322,20.7077,20.7317,36228.0
2016-06-30 09:40:00,25.86,25.89,25.79,25.83,16674.0,20.7317,20.7558,20.6756,20.7077,16674.0
2016-06-30 09:45:00,25.83,25.89,25.73,25.86,10582.0,20.7077,20.7558,20.6275,20.7317,10582.0
2016-06-30 09:50:00,25.81,25.81,25.71,25.71,5600.0,20.6916,20.6916,20.6115,20.6115,5600.0
2016-06-30 09:55:00,25.7,25.75,25.7,25.72,22200.0,20.6035,20.6435,20.6035,20.6195,22200.0
2016-06-30 10:00:00,25.72,25.75,25.63,25.65,22150.0,20.6195,20.6435,20.5473,20.5634,22150.0
2016-06-30 10:05:00,25.62,25.67,25.59,25.61,15396.0,20.5393,20.5794,20.5153,20.5313,15396.0
2016-06-30 10:10:00,25.6,25.67,25.59,25.67,11994.0,20.5233,20.5794,20.5153,20.5794,11994.0
2016-06-30 10:15:00,25.67,25.68,25.56,25.58,72614.0,20.5794,20.5874,20.4912,20.5073,72614.0
2016-06-30 10:20:00,25.6,25.62,25.55,25.57,48942.0,20.5233,20.5393,20.4832,20.4992,48942.0
2016-06-30 10:25:00,25.56,25.63,25.53,25.58,44960.0,20.4912,20.5473,20.4672,20.5073,44960.0
2016-06-30 10:30:00,25.59,25.66,25.57,25.64,23076.0,20.5153,20.5714,20.4992,20.5554,23076.0
2016-06-30 10:35:00,25.66,25.71,25.64,25.66,53892.0,20.5714,20.6115,20.5554,20.5714,53892.0
2016-06-30 10:40:00,25.65,25.68,25.61,25.65,16982.0,20.5634,20.5874,20.5313,20.5634,16982.0
2016-06-30 10:45:00,25.68,25.68,25.6,25.67,11600.0,20.5874,20.5874,20.5233,20.5794,11600.0
2016-06-30 10:50:00,25.67,25.75,25.67,25.72,27682.0,20.5794,20.6435,20.5794,20.6195,27682.0
2016-06-30 10:55:00,25.72,25.79,25.72,25.75,41244.0,20.6195,20.6756,20.6195,20.6435,41244.0
2016-06-30 11:00:00,25.75,25.79,25.72,25.78,55222.0,20.6435,20.6756,20.6195,20.6676,55222.0
2016-06-30 11:05:00,25.8,25.89,25.78,25.89,19040.0,20.6836,20.7558,20.6676,20.7558,19040.0
2016-06-30 11:10:00,25.89,25.98,25.89,25.95,30266.0,20.7558,20.8279,20.7558,20.8039,30266.0
2016-06-30 11:15:00,25.95,25.95,25.83,25.84,48856.0,20.8039,20.8039,20.7077,20.7157,48856.0
2016-06-30 11:20:00,25.84,25.85,25.8,25.85,30876.0,20.7157,20.7237,20.6836,20.7237,30876.0
2016-06-30 11:25:00,25.84,25.88,25.81,25.88,18382.0,20.7157,20.7478,20.6916,20.7478,18382.0
2016-06-30 11:30:00,25.88,25.93,25.87,25.89,27184.0,20.7478,20.7879,20.7398,20.7558,27184.0
2016-06-30 11:35:00,25.89,25.92,25.82,25.85,21892.0,20.7558,20.7798,20.6997,20.7237,21892.0
2016-06-30 11:40:00,25.86,25.86,25.75,25.77,35660.0,20.7317,20.7317,20.6435,20.6596,35660.0
2016-06-30 11:45:00,25.77,25.83,25.74,25.8,31800.0,20.6596,20.7077,20.6355,20.6836,31800.0
2016-06-30 11:50:00,25.79,25.81,25.71,25.79,82992.0,20.6756,20.6916,20.6115,20.6756,82992.0
2016-06-30 11:55:00,25.78,25.81,25.75,25.77,46360.0,20.6676,20.6916,20.6435,20.6596,46360.0
2016-06-30 12:00:00,25.78,25.8,25.71,25.71,23020.0,20.6676,20.6836,20.6115,20.6115,23020.0
2016-06-30 12:05:00,25.72,25.74,25.68,25.71,19738.0,20.6195,20.6355,20.5874,20.6115,19738.0
2016-06-30 12:10:00,25.72,25.8,25.68,25.74,151862.0,20.6195,20.6836,20.5874,20.6355,151862.0
2016-06-30 12:15:00,25.75,25.8,25.72,25.8,37160.0,20.6435,20.6836,20.6195,20.6836,37160.0
2016-06-30 12:20:00,25.79,25.85,25.79,25.82,22762.0,20.6756,20.7237,20.6756,20.6997,22762.0
2016-06-30 12:25:00,25.83,25.84,25.79,25.81,24072.0,20.7077,20.7157,20.6756,20.6916,24072.0
2016-06-30 12:30:00,25.83,25.84,25.77,25.8,51220.0,20.7077,20.7157,20.6596,20.6836,51220.0
2016-06-30 12:35:00,25.82,25.85,25.78,25.83,18350.0,20.6997,20.7237,20.6676,20.7077,18350.0
2016-06-30 12:40:00,25.82,25.82,25.79,25.79,12612.0,20.6997,20.6997,20.6756,20.6756,12612.0
2016-06-30 12:45:00,25.79,25.85,25.79,25.82,11400.0,20.6756,20.7237,20.6756,20.6997,11400.0
2016-06-30 12:50:00,25.84,25.88,25.82,25.82,13420.0,20.7157,20.7478,20.6997,20.6997,13420.0
2016-06-30 12:55:00,25.84,25.86,25.82,25.83,14234.0,20.7157,20.7317,20.6997,20.7077,14234.0
2016-06-30 13:00:00,25.83,25.86,25.81,25.85,30668.0,20.7077,20.7317,20.6916,20.7237,30668.0
2016-06-30 13:05:00,25.84,25.84,25.81,25.82,11000.0,20.7157,20.7157,20.6916,20.6997,11000.0
2016-06-30 13:10:00,25.8,25.82,25.78,25.8,21550.0,20.6836,20.6997,20.6676,20.6836,21550.0
2016-06-30 13:15:00,25.81,25.83,25.79,25.81,20628.0,20.6916,20.7077,20.6756,20.6916,20628.0
2016-06-30 13:20:00,25.8,25.82,25.77,25.79,19440.0,20.6836,20.6997,20.6596,20.6756,19440.0
2016-06-30 13:25:00,25.8,25.81,25.77,25.79,30840.0,20.6836,20.6916,20.6596,20.6756,30840.0
2016-06-30 13:30:00,25.8,25.86,25.8,25.86,15600.0,20.6836,20.7317,20.6836,20.7317,15600.0
2016-06-30 13:35:00,25.87,25.88,25.8,25.8,35142.0,20.7398,20.7478,20.6836,20.6836,35142.0
2016-06-30 13:40:00,25.8,25.89,25.8,25.89,9756.0,20.6836,20.7558,20.6836,20.7558,9756.0
2016-06-30 13:45:00,25.9,25.9,25.86,25.86,10804.0,20.7638,20.7638,20.7317,20.7317,10804.0
2016-06-30 13:50:00,25.87,25.9,25.81,25.82,32488.0,20.7398,20.7638,20.6916,20.6997,32488.0
2016-06-30 13:55:00,25.82,25.84,25.78,25.84,56806.0,20.6997,20.7157,20.6676,20.7157,56806.0
2016-06-30 14:00:00,25.84,25.86,25.83,25.84,32254.0,20.7157,20.7317,20.7077,20.7157,32254.0
2016-06-30 14:05:00,25.84,25.84,25.79,25.8,53294.0,20.7157,20.7157,20.6756,20.6836,53294.0
2016-06-30 14:10:00,25.8,25.82,25.75,25.75,72186.0,20.6836,20.6997,20.6435,20.6435,72186.0
2016-06-30 14:15:00,25.75,25.79,25.75,25.75,48062.0,20.6435,20.6756,20.6435,20.6435,48062.0
2016-06-30 14:20:00,25.75,25.86,25.75,25.86,37132.0,20.6435,20.7317,20.6435,20.7317,37132.0
2016-06-30 14:25:00,25.86,25.88,25.83,25.88,24400.0,20.7317,20.7478,20.7077,20.7478,24400.0
2016-06-30 14:30:00,25.88,25.92,25.84,25.84,68598.0,20.7478,20.7798,20.7157,20.7157,68598.0
2016-06-30 14:35:00,25.84,25.89,25.84,25.89,16800.0,20.7157,20.7558,20.7157,20.7558,16800.0
2016-06-30 14:40:00,25.9,25.93,25.88,25.93,80726.0,20.7638,20.7879,20.7478,20.7879,80726.0
2016-06-30 14:45:00,25.92,25.95,25.88,25.95,33006.0,20.7798,20.8039,20.7478,20.8039,33006.0
2016-06-30 14:50:00,25.95,26.03,25.95,26.03,35700.0,20.8039,20.868,20.8039,20.868,35700.0
2016-06-30 14:55:00,26.02,26.02,25.93,25.96,17744.0,20.86,20.86,20.7879,20.8119,17744.0
2016-06-30 15:00:00,25.97,26.0,25.96,25.97,17524.0,20.8199,20.844,20.8119,20.8199,17524.0
2016-06-30 15:05:00,25.98,26.01,25.97,25.99,18980.0,20.8279,20.852,20.8199,20.836,18980.0
2016-06-30 15:10:00,26.0,26.0,25.96,25.99,9400.0,20.844,20.844,20.8119,20.836,9400.0
2016-06-30 15:15:00,25.98,25.99,25.92,25.94,15508.0,20.8279,20.836,20.7798,20.7959,15508.0
2016-06-30 15:20:00,25.93,25.99,25.93,25.99,11720.0,20.7879,20.836,20.7879,20.836,11720.0
2016-06-30 15:25:00,25.99,26.03,25.99,26.03,17300.0,20.836,20.868,20.836,20.868,17300.0
2016-06-30 15:30:00,26.03,26.04,25.98,26.02,30102.0,20.868,20.876,20.8279,20.86,30102.0
2016-06-30 15:35:00,26.03,26.03,25.99,26.01,29342.0,20.868,20.868,20.836,20.852,29342.0
2016-06-30 15:40:00,26.02,26.04,25.97,25.98,26500.0,20.86,20.876,20.8199,20.8279,26500.0
2016-06-30 15:45:00,25.97,25.99,25.95,25.97,57788.0,20.8199,20.836,20.8039,20.8199,57788.0
2016-06-30 15:50:00,25.97,26.05,25.97,26.04,71738.0,20.8199,20.8841,20.8199,20.876,71738.0
2016-06-30 15:55:00,26.04,26.08,26.0,26.08,135742.0,20.876,20.9081,20.844,20.9081,135742.0
2016-07-01 09:30:00,26.02,26.22,25.83,26.22,24014.0,20.86,21.0203,20.7077,21.0203,24014.0
2016-07-01 09:35:00,26.22,26.39,26.14,26.26,22654.0,21.0203,21.1566,20.9562,21.0524,22654.0
2016-07-01 09:40:00,26.29,26.36,26.23,26.35,16000.0,21.0765,21.1326,21.0284,21.1246,16000.0
2016-07-01 09:45:00,26.37,26.58,26.34,26.49,37958.0,21.1406,21.309,21.1165,21.2368,37958.0
2016-07-01 09:50:00,26.5,26.61,26.46,26.56,21160.0,21.2448,21.333,21.2127,21.2929,21160.0
2016-07-01 09:55:00,26.54,26.55,26.46,26.5,40800.0,21.2769,21.2849,21.2127,21.2448,40800.0
2016-07-01 10:00:00,26.52,26.59,26.48,26.52,90098.0,21.2609,21.317,21.2288,21.2609,90098.0
2016-07-01 10:05:00,26.52,26.55,26.41,26.45,93778.0,21.2609,21.2849,21.1727,21.2047,93778.0
2016-07-01 10:10:00,26.46,26.46,26.41,26.44,30520.0,21.2127,21.2127,21.1727,21.1967,30520.0
2016-07-01 10:15:00,26.43,26.57,26.4,26.57,24434.0,21.1887,21.3009,21.1646,21.3009,24434.0
2016-07-01 10:20:00,26.58,26.63,26.47,26.6,74126.0,21.309,21.349,21.2208,21.325,74126.0
2016-07-01 10:25:00,26.6,26.67,26.53,26.6,57882.0,21.325,21.3811,21.2689,21.325,57882.0
2016-07-01 10:30:00,26.62,26.63,26.59,26.61,8100.0,21.341,21.349,21.317,21.333,8100.0
2016-07-01 10:35:00,26.63,26.68,26.63,26.63,14610.0,21.349,21.3891,21.349,21.349,14610.0
2016-07-01 10:40:00,26.6,26.71,26.59,26.71,41184.0,21.325,21.4132,21.317,21.4132,41184.0
2016-07-01 10:45:00,26.74,26.74,26.64,26.66,13400.0,21.4372,21.4372,21.3571,21.3731,13400.0
2016-07-01 10:50:00,26.67,26.73,26.67,26.68,33048.0,21.3811,21.4292,21.3811,21.3891,33048.0
2016-07-01 10:55:00,26.69,26.7,26.64,26.68,19108.0,21.3971,21.4052,21.3571,21.3891,19108.0
2016-07-01 11:00:00,26.67,26.67,26.59,26.62,68038.0,21.3811,21.3811,21.317,21.341,68038.0
2016-07-01 11:05:00,26.61,26.71,26.61,26.65,120962.0,21.333,21.4132,21.333,21.3651,120962.0
2016-07-01 11:10:00,26.65,26.68,26.54,26.63,45140.0,21.3651,21.3891,21.2769,21.349,45140.0
2016-07-01 11:15:00,26.63,26.64,26.58,26.58,12832.0,21.349,21.3571,21.309,21.309,12832.0
2016-07-01 11:20:00,26.59,26.62,26.5,26.5,16110.0,21.317,21.341,21.2448,21.2448,16110.0
2016-07-01 11:25:00,26.49,26.57,26.49,26.54,20400.0,21.2368,21.3009,21.2368,21.2769,20400.0
2016-07-01 11:30:00,26.53,26.61,26.52,26.61,30816.0,21.2689,21.333,21.2609,21.333,30816.0
2016-07-01 11:35:00,26.61,26.65,26.57,26.57,16638.0,21.333,21.3651,21.3009,21.3009,16638.0
2016-07-01 11:40:00,26.58,26.64,26.58,26.63,17860.0,21.309,21.3571,21.309,21.349,17860.0
2016-07-01 11:45:00,26.63,26.64,26.6,26.64,13100.0,21.349,21.3571,21.325,21.3571,13100.0
2016-07-01 11:50:00,26.64,26.72,26.64,26.71,45336.0,21.3571,21.4212,21.3571,21.4132,45336.0
2016-07-01 11:55:00,26.72,26.72,26.68,26.68,64348.0,21.4212,21.4212,21.3891,21.3891,64348.0
2016-07-01 12:00:00,26.68,26.68,26.61,26.65,72564.0,21.3891,21.3891,21.333,21.3651,72564.0
2016-07-01 12:05:00,26.66,26.68,26.6,26.67,96906.0,21.3731,21.3891,21.325,21.3811,96906.0
2016-07-01 12:10:00,26.66,26.73,26.66,26.72,12754.0,21.3731,21.4292,21.3731,21.4212,12754.0
2016-07-01 12:15:00,26.73,26.73,26.7,26.71,12198.0,21.4292,21.4292,21.4052,21.4132,12198.0
2016-07-01 12:20:00,26.72,26.72,26.63,26.63,20772.0,21.4212,21.4212,21.349,21.349,20772.0
2016-07-01 12:25:00,26.63,26.64,26.6,26.63,9160.0,21.349,21.3571,21.325,21.349,9160.0
2016-07-01 12:30:00,26.64,26.64,26.59,26.59,12258.0,21.3571,21.3571,21.317,21.317,12258.0
2016-07-01 12:35:00,26.57,26.57,26.52,26.52,10006.0,21.3009,21.3009,21.2609,21.2609,10006.0
2016-07-01 12:40:00,26.52,26.58,26.52,26.57,51622.0,21.2609,21.309,21.2609,21.3009,51622.0
2016-07-01 12:45:00,26.57,26.66,26.57,26.58,85298.0,21.3009,21.3731,21.3009,21.309,85298.0
2016-07-01 12:50:00,26.57,26.6,26.54,26.6,7982.0,21.3009,21.325,21.2769,21.325,7982.0
2016-07-01 12:55:00,26.59,26.64,26.57,26.6,8640.0,21.317,21.3571,21.3009,21.325,8640.0
2016-07-01 13:00:00,26.61,26.63,26.6,26.61,7440.0,21.333,21.349,21.325,21.333,7440.0
2016-07-01 13:05:00,26.63,26.64,26.61,26.61,10156.0,21.349,21.3571,21.333,21.333,10156.0
2016-07-01 13:10:00,26.6,26.6,26.57,26.57,7324.0,21.325,21.325,21.3009,21.3009,7324.0
2016-07-01 13:15:00,26.57,26.59,26.56,26.57,7350.0,21.3009,21.317,21.2929,21.3009,7350.0
2016-07-01 13:20:00,26.57,26.57,26.49,26.52,14932.0,21.3009,21.3009,21.2368,21.2609,14932.0
2016-07-01 13:25:00,26.53,26.53,26.4,26.4,26488.0,21.2689,21.2689,21.1646,21.1646,26488.0
2016-07-01 13:30:00,26.4,26.43,26.38,26.43,13852.0,21.1646,21.1887,21.1486,21.1887,13852.0
2016-07-01 13:35:00,26.45,26.46,26.39,26.39,15162.0,21.2047,21.2127,21.1566,21.1566,15162.0
2016-07-01 13:40:00,26.39,26.41,26.38,26.38,20250.0,21.1566,21.1727,21.1486,21.1486,20250.0
2016-07-01 13:45:00,26.38,26.42,26.36,26.4,18510.0,21.1486,21.1807,21.1326,21.1646,18510.0
2016-07-01 13:50:00,26.41,26.41,26.39,26.39,10352.0,21.1727,21.1727,21.1566,21.1566,10352.0
2016-07-01 13:55:00,26.4,26.44,26.38,26.42,20796.0,21.1646,21.1967,21.1486,21.1807,20796.0
2016-07-01 14:00:00,26.41,26.42,26.4,26.41,10200.0,21.1727,21.1807,21.1646,21.1727,10200.0
2016-07-01 14:05:00,26.41,26.41,26.39,26.39,5460.0,21.1727,21.1727,21.1566,21.1566,5460.0
2016-07-01 14:10:00,26.39,26.43,26.39,26.4,30294.0,21.1566,21.1887,21.1566,21.1646,30294.0
2016-07-01 14:15:00,26.4,26.42,26.39,26.41,9916.0,21.1646,21.1807,21.1566,21.1727,9916.0
2016-07-01 14:20:00,26.41,26.43,26.41,26.41,26716.0,21.1727,21.1887,21.1727,21.1727,26716.0
2016-07-01 14:25:00,26.41,26.42,26.37,26.4,8246.0,21.1727,21.1807,21.1406,21.1646,8246.0
2016-07-01 14:30:00,26.39,26.42,26.38,26.38,11036.0,21.1566,21.1807,21.1486,21.1486,11036.0
2016-07-01 14:35:00,26.37,26.38,26.36,26.36,14400.0,21.1406,21.1486,21.1326,21.1326,14400.0
2016-07-01 14:40:00,26.36,26.36,26.34,26.36,9600.0,21.1326,21.1326,21.1165,21.1326,9600.0
2016-07-01 14:45:00,26.36,26.37,26.3,26.32,28260.0,21.1326,21.1406,21.0845,21.1005,28260.0
2016-07-01 14:50:00,26.32,26.33,26.29,26.3,23674.0,21.1005,21.1085,21.0765,21.0845,23674.0
2016-07-01 14:55:00,26.3,26.3,26.28,26.29,67486.0,21.0845,21.0845,21.0684,21.0765,67486.0
2016-07-01 15:00:00,26.28,26.35,26.28,26.34,38464.0,21.0684,21.1246,21.0684,21.1165,38464.0
2016-07-01 15:05:00,26.35,26.5,26.35,26.49,40404.0,21.1246,21.2448,21.1246,21.2368,40404.0
2016-07-01 15:10:00,26.48,26.53,26.48,26.5,21570.0,21.2288,21.2689,21.2288,21.2448,21570.0
2016-07-01 15:15:00,26.5,26.5,26.46,26.49,19356.0,21.2448,21.2448,21.2127,21.2368,19356.0
2016-07-01 15:20:00,26.48,26.49,26.42,26.42,23220.0,21.2288,21.2368,21.1807,21.1807,23220.0
2016-07-01 15:25:00,26.43,26.51,26.43,26.5,39982.0,21.1887,21.2528,21.1887,21.2448,39982.0
2016-07-01 15:30:00,26.5,26.53,26.49,26.52,40638.0,21.2448,21.2689,21.2368,21.2609,40638.0
2016-07-01 15:35:00,26.52,26.56,26.48,26.49,42696.0,21.2609,21.2929,21.2288,21.2368,42696.0
2016-07-01 15:40:00,26.49,26.57,26.49,26.56,29660.0,21.2368,21.3009,21.2368,21.2929,29660.0
2016-07-01 15:45:00,26.56,26.58,26.54,26.56,56278.0,21.2929,21.309,21.2769,21.2929,56278.0
2016-07-01 15:50:00,26.56,26.57,26.55,26.55,49892.0,21.2929,21.3009,21.2849,21.2849,49892.0
2016-07-01 15:55:00,26.55,26.58,26.55,26.56,126680.0,21.2849,21.309,21.2849,21.2929,126680.0
2016-07-05 09:30:00,26.3,26.33,26.24,26.25,33712.0,21.0845,21.1085,21.0364,21.0444,33712.0
2016-07-05 09:35:00,26.28,26.28,26.03,26.03,18790.0,21.0684,21.0684,20.868,20.868,18790.0
2016-07-05 09:40:00,26.03,26.06,25.79,25.89,60694.0,20.868,20.8921,20.6756,20.7558,60694.0
2016-07-05 09:45:00,25.88,25.92,25.8,25.91,47750.0,20.7478,20.7798,20.6836,20.7718,47750.0
2016-07-05 09:50:00,25.92,25.99,25.91,25.93,23418.0,20.7798,20.836,20.7718,20.7879,23418.0
2016-07-05 09:55:00,25.93,25.93,25.86,25.86,23074.0,20.7879,20.7879,20.7317,20.7317,23074.0
2016-07-05 10:00:00,25.81,25.81,25.73,25.74,14400.0,20.6916,20.6916,20.6275,20.6355,14400.0
2016-07-05 10:05:00,25.72,25.79,25.68,25.7,39080.0,20.6195,20.6756,20.5874,20.6035,39080.0
2016-07-05 10:10:00,25.68,25.7,25.63,25.67,36650.0,20.5874,20.6035,20.5473,20.5794,36650.0
2016-07-05 10:15:00,25.66,25.67,25.6,25.6,20236.0,20.5714,20.5794,20.5233,20.5233,20236.0
2016-07-05 10:20:00,25.58,25.69,25.53,25.69,39894.0,20.5073,20.5954,20.4672,20.5954,39894.0
2016-07-05 10:25:00,25.68,25.68,25.57,25.63,37662.0,20.5874,20.5874,20.4992,20.5473,37662.0
2016-07-05 10:30:00,25.64,25.74,25.64,25.7,26084.0,20.5554,20.6355,20.5554,20.6035,26084.0
2016-07-05 10:35:00,25.73,25.76,25.69,25.72,108502.0,20.6275,20.6516,20.5954,20.6195,108502.0
2016-07-05 10:40:00,25.72,25.78,25.68,25.69,30682.0,20.6195,20.6676,20.5874,20.5954,30682.0
2016-07-05 10:45:00,25.67,25.67,25.62,25.62,29798.0,20.5794,20.5794,20.5393,20.5393,29798.0
2016-07-05 10:50:00,25.62,25.62,25.53,25.53,17968.0,20.5393,20.5393,20.4672,20.4672,17968.0
2016-07-05 10:55:00,25.52,25.6,25.52,25.58,34370.0,20.4592,20.5233,20.4592,20.5073,34370.0
2016-07-05 11:00:00,25.59,25.65,25.55,25.56,134378.0,20.5153,20.5634,20.4832,20.4912,134378.0
2016-07-05 11:05:00,25.56,25.6,25.5,25.59,24370.0,20.4912,20.5233,20.4431,20.5153,24370.0
2016-07-05 11:10:00,25.56,25.56,25.45,25.45,22140.0,20.4912,20.4912,20.403,20.403,22140.0
2016-07-05 11:15:00,25.47,25.61,25.47,25.6,84900.0,20.4191,20.5313,20.4191,20.5233,84900.0
2016-07-05 11:20:00,25.62,25.63,25.58,25.58,9830.0,20.5393,20.5473,20.5073,20.5073,9830.0
2016-07-05 11:25:00,25.58,25.59,25.53,25.55,17260.0,20.5073,20.5153,20.4672,20.4832,17260.0
2016-07-05 11:30:00,25.55,25.55,25.5,25.53,8074.0,20.4832,20.4832,20.4431,20.4672,8074.0
2016-07-05 11:35:00,25.55,25.56,25.49,25.51,16300.0,20.4832,20.4912,20.4351,20.4511,16300.0
2016-07-05 11:40:00,25.5,25.5,25.43,25.43,12730.0,20.4431,20.4431,20.387,20.387,12730.0
2016-07-05 11:45:00,25.42,25.45,25.42,25.45,3200.0,20.379,20.403,20.379,20.403,3200.0
2016-07-05 11:50:00,25.43,25.43,25.39,25.42,14070.0,20.387,20.387,20.3549,20.379,14070.0
2016-07-05 11:55:00,25.41,25.42,25.38,25.39,14150.0,20.371,20.379,20.3469,20.3549,14150.0
2016-07-05 12:00:00,25.38,25.4,25.33,25.39,57252.0,20.3469,20.363,20.3068,20.3549,57252.0
2016-07-05 12:05:00,25.4,25.44,25.39,25.44,5000.0,20.363,20.395,20.3549,20.395,5000.0
2016-07-05 12:10:00,25.43,25.45,25.43,25.44,7464.0,20.387,20.403,20.387,20.395,7464.0
2016-07-05 12:15:00,25.44,25.46,25.43,25.43,5200.0,20.395,20.4111,20.387,20.387,5200.0
2016-07-05 12:20:00,25.43,25.48,25.43,25.46,7556.0,20.387,20.4271,20.387,20.4111,7556.0
2016-07-05 12:25:00,25.47,25.55,25.46,25.55,5900.0,20.4191,20.4832,20.4111,20.4832,5900.0
2016-07-05 12:30:00,25.55,25.61,25.54,25.56,27404.0,20.4832,20.5313,20.4752,20.4912,27404.0
2016-07-05 12:35:00,25.56,25.59,25.51,25.55,12244.0,20.4912,20.5153,20.4511,20.4832,12244.0
2016-07-05 12:40:00,25.57,25.58,25.55,25.55,7800.0,20.4992,20.5073,20.4832,20.4832,7800.0
2016-07-05 12:45:00,25.56,25.57,25.53,25.54,6200.0,20.4912,20.4992,20.4672,20.4752,6200.0
2016-07-05 12:50:00,25.53,25.55,25.51,25.52,12300.0,20.4672,20.4832,20.4511,20.4592,12300.0
2016-07-05 12:55:00,25.52,25.54,25.51,25.54,5600.0,20.4592,20.4752,20.4511,20.4752,5600.0
2016-07-05 13:00:00,25.55,25.56,25.54,25.54,4710.0,20.4832,20.4912,20.4752,20.4752,4710.0
2016-07-05 13:05:00,25.53,25.57,25.53,25.55,3564.0,20.4672,20.4992,20.4672,20.4832,3564.0
2016-07-05 13:10:00,25.54,25.57,25.53,25.54,9400.0,20.4752,20.4992,20.4672,20.4752,9400.0
2016-07-05 13:15:00,25.53,25.56,25.52,25.52,6194.0,20.4672,20.4912,20.4592,20.4592,6194.0
2016-07-05 13:20:00,25.53,25.55,25.51,25.52,20398.0,20.4672,20.4832,20.4511,20.4592,20398.0
2016-07-05 13:25:00,25.51,25.52,25.49,25.5,4624.0,20.4511,20.4592,20.4351,20.4431,4624.0
2016-07-05 13:30:00,25.5,25.5,25.48,25.48,6474.0,20.4431,20.4431,20.4271,20.4271,6474.0
2016-07-05 13:35:00,25.48,25.5,25.47,25.48,24302.0,20.4271,20.4431,20.4191,20.4271,24302.0
2016-07-05 13:40:00,25.47,25.48,25.43,25.43,40030.0,20.4191,20.4271,20.387,20.387,40030.0
2016-07-05 13:45:00,25.45,25.48,25.41,25.47,27110.0,20.403,20.4271,20.371,20.4191,27110.0
2016-07-05 13:50:00,25.46,25.46,25.42,25.42,4650.0,20.4111,20.4111,20.379,20.379,4650.0
2016-07-05 13:55:00,25.42,25.46,25.42,25.45,18458.0,20.379,20.4111,20.379,20.403,18458.0
2016-07-05 14:00:00,25.46,25.52,25.45,25.51,14012.0,20.4111,20.4592,20.403,20.4511,14012.0
2016-07-05 14:05:00,25.51,25.52,25.49,25.52,8920.0,20.4511,20.4592,20.4351,20.4592,8920.0
2016-07-05 14:10:00,25.52,25.57,25.51,25.57,7200.0,20.4592,20.4992,20.4511,20.4992,7200.0
2016-07-05 14:15:00,25.56,25.6,25.56,25.59,12100.0,20.4912,20.5233,20.4912,20.5153,12100.0
2016-07-05 14:20:00,25.57,25.58,25.52,25.53,12294.0,20.4992,20.5073,20.4592,20.4672,12294.0
2016-07-05 14:25:00,25.55,25.55,25.5,25.54,8108.0,20.4832,20.4832,20.4431,20.4752,8108.0
2016-07-05 14:30:00,25.55,25.59,25.54,25.59,7032.0,20.4832,20.5153,20.4752,20.5153,7032.0
2016-07-05 14:35:00,25.59,25.59,25.55,25.57,13824.0,20.5153,20.5153,20.4832,20.4992,13824.0
2016-07-05 14:40:00,25.56,25.56,25.52,25.54,9730.0,20.4912,20.4912,20.4592,20.4752,9730.0
2016-07-05 14:45:00,25.54,25.57,25.51,25.51,7722.0,20.4752,20.4992,20.4511,20.4511,7722.0
2016-07-05 14:50:00,25.53,25.55,25.52,25.54,16200.0,20.4672,20.4832,20.4592,20.4752,16200.0
2016-07-05 14:55:00,25.55,25.57,25.55,25.57,9000.0,20.4832,20.4992,20.4832,20.4992,9000.0
2016-07-05 15:00:00,25.56,25.57,25.53,25.56,17228.0,20.4912,20.4992,20.4672,20.4912,17228.0
2016-07-05 15:05:00,25.56,25.58,25.53,25.56,21450.0,20.4912,20.5073,20.4672,20.4912,21450.0
2016-07-05 15:10:00,25.56,25.58,25.56,25.57,12696.0,20.4912,20.5073,20.4912,20.4992,12696.0
2016-07-05 15:15:00,25.57,25.6,25.57,25.58,15994.0,20.4992,20.5233,20.4992,20.5073,15994.0
2016-07-05 15:20:00,25.57,25.59,25.55,25.57,37862.0,20.4992,20.5153,20.4832,20.4992,37862.0
2016-07-05 15:25:00,25.57,25.58,25.56,25.57,16904.0,20.4992,20.5073,20.4912,20.4992,16904.0
2016-07-05 15:30:00,25.57,25.66,25.55,25.66,46064.0,20.4992,20.5714,20.4832,20.5714,46064.0
2016-07-05 15:35:00,25.66,25.67,25.63,25.66,50752.0,20.5714,20.5794,20.5473,20.5714,50752.0
2016-07-05 15:40:00,25.65,25.65,25.62,25.64,48504.0,20.5634,20.5634,20.5393,20.5554,48504.0
2016-07-05 15:45:00,25.65,25.66,25.62,25.65,52974.0,20.5634,20.5714,20.5393,20.5634,52974.0
2016-07-05 15:50:00,25.65,25.65,25.58,25.59,98622.0,20.5634,20.5634,20.5073,20.5153,98622.0
2016-07-05 15:55:00,25.59,25.6,25.57,25.57,139304.0,20.5153,20.5233,20.4992,20.4992,139304.0
2016-07-06 09:30:00,25.56,25.74,25.5,25.67,35448.0,20.4912,20.6355,20.4431,20.5794,35448.0
2016-07-06 09:35:00,25.6,25.61,25.41,25.53,45568.0,20.5233,20.5313,20.371,20.4672,45568.0
2016-07-06 09:40:00,25.51,25.53,25.37,25.39,23664.0,20.4511,20.4672,20.3389,20.3549,23664.0
2016-07-06 09:45:00,25.35,25.4,25.31,25.34,20968.0,20.3229,20.363,20.2908,20.3149,20968.0
2016-07-06 09:50:00,25.36,25.56,25.36,25.52,19112.0,20.3309,20.4912,20.3309,20.4592,19112.0
2016-07-06 09:55:00,25.56,25.68,25.54,25.61,66212.0,20.4912,20.5874,20.4752,20.5313,66212.0
2016-07-06 10:00:00,25.61,25.69,25.59,25.63,25848.0,20.5313,20.5954,20.5153,20.5473,25848.0
2016-07-06 10:05:00,25.61,25.61,25.48,25.49,30812.0,20.5313,20.5313,20.4271,20.4351,30812.0
2016-07-06 10:10:00,25.49,25.49,25.4,25.41,27790.0,20.4351,20.4351,20.363,20.371,27790.0
2016-07-06 10:15:00,25.41,25.48,25.37,25.37,47316.0,20.371,20.4271,20.3389,20.3389,47316.0
2016-07-06 10:20:00,25.39,25.53,25.39,25.46,101560.0,20.3549,20.4672,20.3549,20.4111,101560.0
2016-07-06 10:25:00,25.45,25.49,25.4,25.43,11806.0,20.403,20.4351,20.363,20.387,11806.0
2016-07-06 10:30:00,25.43,25.43,25.39,25.4,10954.0,20.387,20.387,20.3549,20.363,10954.0
2016-07-06 10:35:00,25.4,25.57,25.39,25.55,23986.0,20.363,20.4992,20.3549,20.4832,23986.0
2016-07-06 10:40:00,25.56,25.59,25.51,25.56,19146.0,20.4912,20.5153,20.4511,20.4912,19146.0
2016-07-06 10:45:00,25.56,25.65,25.56,25.65,12684.0,20.4912,20.5634,20.4912,20.5634,12684.0
2016-07-06 10:50:00,25.66,25.7,25.66,25.68,8978.0,20.5714,20.6035,20.5714,20.5874,8978.0
2016-07-06 10:55:00,25.71,25.78,25.7,25.77,35802.0,20.6115,20.6676,20.6035,20.6596,35802.0
2016-07-06 11:00:00,25.78,25.86,25.78,25.81,19082.0,20.6676,20.7317,20.6676,20.6916,19082.0
2016-07-06 11:05:00,25.83,25.89,25.82,25.89,11228.0,20.7077,20.7558,20.6997,20.7558,11228.0
2016-07-06 11:10:00,25.89,25.95,25.86,25.89,19994.0,20.7558,20.8039,20.7317,20.7558,19994.0
2016-07-06 11:15:00,25.9,25.95,25.9,25.92,6204.0,20.7638,20.8039,20.7638,20.7798,6204.0
2016-07-06 11:20:00,25.91,25.91,25.77,25.77,12572.0,20.7718,20.7718,20.6596,20.6596,12572.0
2016-07-06 11:25:00,25.76,25.77,25.69,25.71,33132.0,20.6516,20.6596,20.5954,20.6115,33132.0
2016-07-06 11:30:00,25.71,25.72,25.64,25.65,26096.0,20.6115,20.6195,20.5554,20.5634,26096.0
2016-07-06 11:35:00,25.64,25.77,25.63,25.68,133020.0,20.5554,20.6596,20.5473,20.5874,133020.0
2016-07-06 11:40:00,25.71,25.72,25.65,25.67,15646.0,20.6115,20.6195,20.5634,20.5794,15646.0
2016-07-06 11:45:00,25.67,25.68,25.63,25.64,9344.0,20.5794,20.5874,20.5473,20.5554,9344.0
2016-07-06 11:50:00,25.64,25.67,25.62,25.66,6822.0,20.5554,20.5794,20.5393,20.5714,6822.0
2016-07-06 11:55:00,25.7,25.75,25.7,25.75,14626.0,20.6035,20.6435,20.6035,20.6435,14626.0
2016-07-06 12:00:00,25.75,25.83,25.73,25.81,22636.0,20.6435,20.7077,20.6275,20.6916,22636.0
2016-07-06 12:05:00,25.8,25.86,25.8,25.86,6602.0,20.6836,20.7317,20.6836,20.7317,6602.0
2016-07-06 12:10:00,25.86,25.86,25.79,25.79,9560.0,20.7317,20.7317,20.6756,20.6756,9560.0
2016-07-06 12:15:00,25.81,25.85,25.8,25.82,12634.0,20.6916,20.7237,20.6836,20.6997,12634.0
2016-07-06 12:20:00,25.83,25.85,25.79,25.79,6172.0,20.7077,20.7237,20.6756,20.6756,6172.0
2016-07-06 12:25:00,25.82,25.82,25.8,25.81,6200.0,20.6997,20.6997,20.6836,20.6916,6200.0
2016-07-06 12:30:00,25.81,25.82,25.79,25.82,7398.0,20.6916,20.6997,20.6756,20.6997,7398.0
2016-07-06 12:35:00,25.81,25.83,25.77,25.77,9890.0,20.6916,20.7077,20.6596,20.6596,9890.0
2016-07-06 12:40:00,25.78,25.84,25.77,25.8,7196.0,20.6676,20.7157,20.6596,20.6836,7196.0
2016-07-06 12:45:00,25.81,25.81,25.71,25.71,17362.0,20.6916,20.6916,20.6115,20.6115,17362.0
2016-07-06 12:50:00,25.72,25.74,25.7,25.72,8624.0,20.6195,20.6355,20.6035,20.6195,8624.0
2016-07-06 12:55:00,25.72,25.75,25.71,25.75,7200.0,20.6195,20.6435,20.6115,20.6435,7200.0
2016-07-06 13:00:00,25.77,25.83,25.76,25.83,8800.0,20.6596,20.7077,20.6516,20.7077,8800.0
2016-07-06 13:05:00,25.82,25.86,25.81,25.83,5462.0,20.6997,20.7317,20.6916,20.7077,5462.0
2016-07-06 13:10:00,25.82,25.85,25.82,25.83,4800.0,20.6997,20.7237,20.6997,20.7077,4800.0
2016-07-06 13:15:00,25.82,25.85,25.75,25.75,13310.0,20.6997,20.7237,20.6435,20.6435,13310.0
2016-07-06 13:20:00,25.75,25.78,25.71,25.72,12742.0,20.6435,20.6676,20.6115,20.6195,12742.0
2016-07-06 13:25:00,25.71,25.77,25.71,25.77,11210.0,20.6115,20.6596,20.6115,20.6596,11210.0
2016-07-06 13:30:00,25.77,25.79,25.74,25.77,8600.0,20.6596,20.6756,20.6355,20.6596,8600.0
2016-07-06 13:35:00,25.75,25.77,25.74,25.74,9192.0,20.6435,20.6596,20.6355,20.6355,9192.0
2016-07-06 13:40:00,25.75,25.78,25.72,25.74,8634.0,20.6435,20.6676,20.6195,20.6355,8634.0
2016-07-06 13:45:00,25.75,25.77,25.72,25.75,47336.0,20.6435,20.6596,20.6195,20.6435,47336.0
2016-07-06 13:50:00,25.75,25.79,25.74,25.74,14242.0,20.6435,20.6756,20.6355,20.6355,14242.0
2016-07-06 13:55:00,25.73,25.75,25.72,25.74,24694.0,20.6275,20.6435,20.6195,20.6355,24694.0
2016-07-06 14:00:00,25.72,25.75,25.69,25.72,28414.0,20.6195,20.6435,20.5954,20.6195,28414.0
2016-07-06 14:05:00,25.72,25.76,25.72,25.73,13706.0,20.6195,20.6516,20.6195,20.6275,13706.0
2016-07-06 14:10:00,25.74,25.76,25.68,25.7,27982.0,20.6355,20.6516,20.5874,20.6035,27982.0
2016-07-06 14:15:00,25.68,25.74,25.67,25.74,22892.0,20.5874,20.6355,20.5794,20.6355,22892.0
2016-07-06 14:20:00,25.75,25.75,25.73,25.74,14426.0,20.6435,20.6435,20.6275,20.6355,14426.0
2016-07-06 14:25:00,25.75,25.75,25.7,25.72,22754.0,20.6435,20.6435,20.6035,20.6195,22754.0
2016-07-06 14:30:00,25.73,25.78,25.73,25.77,13462.0,20.6275,20.6676,20.6275,20.6596,13462.0
2016-07-06 14:35:00,25.78,25.83,25.77,25.82,14240.0,20.6676,20.7077,20.6596,20.6997,14240.0
2016-07-06 14:40:00,25.83,25.83,25.78,25.8,19212.0,20.7077,20.7077,20.6676,20.6836,19212.0
2016-07-06 14:45:00,25.81,25.83,25.79,25.82,23506.0,20.6916,20.7077,20.6756,20.6997,23506.0
2016-07-06 14:50:00,25.82,25.87,25.82,25.86,23088.0,20.6997,20.7398,20.6997,20.7317,23088.0
2016-07-06 14:55:00,25.87,25.91,25.87,25.88,15900.0,20.7398,20.7718,20.7398,20.7478,15900.0
2016-07-06 15:00:00,25.89,25.91,25.85,25.87,22386.0,20.7558,20.7718,20.7237,20.7398,22386.0
2016-07-06 15:05:00,25.87,25.88,25.84,25.86,18420.0,20.7398,20.7478,20.7157,20.7317,18420.0
2016-07-06 15:10:00,25.86,25.9,25.85,25.87,22294.0,20.7317,20.7638,20.7237,20.7398,22294.0
2016-07-06 15:15:00,25.86,25.89,25.86,25.87,21496.0,20.7317,20.7558,20.7317,20.7398,21496.0
2016-07-06 15:20:00,25.86,25.87,25.85,25.86,26750.0,20.7317,20.7398,20.7237,20.7317,26750.0
2016-07-06 15:25:00,25.86,25.86,25.82,25.85,29130.0,20.7317,20.7317,20.6997,20.7237,29130.0
2016-07-06 15:30:00,25.85,25.86,25.85,25.85,34194.0,20.7237,20.7317,20.7237,20.7237,34194.0
2016-07-06 15:35:00,25.85,25.95,25.85,25.95,32024.0,20.7237,20.8039,20.7237,20.8039,32024.0
2016-07-06 15:40:00,25.95,25.99,25.95,25.97,34992.0,20.8039,20.836,20.8039,20.8199,34992.0
2016-07-06 15:45:00,25.96,25.96,25.92,25.92,38312.0,20.8119,20.8119,20.7798,20.7798,38312.0
2016-07-06 15:50:00,25.92,25.94,25.91,25.93,52860.0,20.7798,20.7959,20.7718,20.7879,52860.0
2016-07-06 15:55:00,25.93,25.98,25.93,25.93,104392.0,20.7879,20.8279,20.7879,20.7879,104392.0
2016-07-07 09:30:00,25.95,26.15,25.93,26.08,42000.0,20.8039,20.9642,20.7879,20.9081,42000.0
2016-07-07 09:35:00,26.14,26.23,26.11,26.11,10636.0,20.9562,21.0284,20.9322,20.9322,10636.0
2016-07-07 09:40:00,26.11,26.31,26.11,26.25,15198.0,20.9322,21.0925,20.9322,21.0444,15198.0
2016-07-07 09:45:00,26.25,26.25,26.19,26.23,37332.0,21.0444,21.0444,20.9963,21.0284,37332.0
2016-07-07 09:50:00,26.23,26.3,26.14,26.16,56550.0,21.0284,21.0845,20.9562,20.9722,56550.0
2016-07-07 09:55:00,26.16,26.2,26.14,26.18,20424.0,20.9722,21.0043,20.9562,20.9883,20424.0
2016-07-07 10:00:00,26.18,26.21,26.14,26.16,17600.0,20.9883,21.0123,20.9562,20.9722,17600.0
2016-07-07 10:05:00,26.15,26.18,26.14,26.15,14000.0,20.9642,20.9883,20.9562,20.9642,14000.0
2016-07-07 10:10:00,26.15,26.17,26.13,26.16,5812.0,20.9642,20.9803,20.9482,20.9722,5812.0
2016-07-07 10:15:00,26.18,26.23,26.16,26.18,23022.0,20.9883,21.0284,20.9722,20.9883,23022.0
2016-07-07 10:20:00,26.15,26.18,26.13,26.16,18590.0,20.9642,20.9883,20.9482,20.9722,18590.0
2016-07-07 10:25:00,26.17,26.18,26.08,26.1,46654.0,20.9803,20.9883,20.9081,20.9241,46654.0
2016-07-07 10:30:00,26.1,26.15,26.1,26.14,19290.0,20.9241,20.9642,20.9241,20.9562,19290.0
2016-07-07 10:35:00,26.16,26.22,26.15,26.22,14630.0,20.9722,21.0203,20.9642,21.0203,14630.0
2016-07-07 10:40:00,26.24,26.25,26.18,26.2,24186.0,21.0364,21.0444,20.9883,21.0043,24186.0
2016-07-07 10:45:00,26.18,26.2,26.18,26.18,9010.0,20.9883,21.0043,20.9883,20.9883,9010.0
2016-07-07 10:50:00,26.17,26.18,26.08,26.09,20212.0,20.9803,20.9883,20.9081,20.9161,20212.0
2016-07-07 10:55:00,26.11,26.11,26.03,26.04,18460.0,20.9322,20.9322,20.868,20.876,18460.0
2016-07-07 11:00:00,26.04,26.05,25.99,26.0,11220.0,20.876,20.8841,20.836,20.844,11220.0
2016-07-07 11:05:00,26.0,26.13,25.93,26.07,89562.0,20.844,20.9482,20.7879,20.9001,89562.0
2016-07-07 11:10:00,26.06,26.16,26.06,26.16,11800.0,20.8921,20.9722,20.8921,20.9722,11800.0
2016-07-07 11:15:00,26.16,26.22,26.09,26.11,15190.0,20.9722,21.0203,20.9161,20.9322,15190.0
2016-07-07 11:20:00,26.11,26.13,26.05,26.05,11642.0,20.9322,20.9482,20.8841,20.8841,11642.0
2016-07-07 11:25:00,26.07,26.08,25.95,25.95,58200.0,20.9001,20.9081,20.8039,20.8039,58200.0
2016-07-07 11:30:00,25.95,26.12,25.92,26.08,198386.0,20.8039,20.9402,20.7798,20.9081,198386.0
2016-07-07 11:35:00,26.12,26.23,26.12,26.23,4686.0,20.9402,21.0284,20.9402,21.0284,4686.0
2016-07-07 11:40:00,26.22,26.22,26.06,26.07,115202.0,21.0203,21.0203,20.8921,20.9001,115202.0
2016-07-07 11:45:00,26.06,26.1,25.95,26.07,123830.0,20.8921,20.9241,20.8039,20.9001,123830.0
2016-07-07 11:50:00,26.08,26.1,26.0,26.03,179506.0,20.9081,20.9241,20.844,20.868,179506.0
2016-07-07 11:55:00,26.04,26.11,25.98,26.11,86052.0,20.876,20.9322,20.8279,20.9322,86052.0
2016-07-07 12:00:00,26.13,26.13,26.04,26.08,14700.0,20.9482,20.9482,20.876,20.9081,14700.0
2016-07-07 12:05:00,26.07,26.08,26.04,26.05,13524.0,20.9001,20.9081,20.876,20.8841,13524.0
2016-07-07 12:10:00,26.06,26.1,26.04,26.06,5992.0,20.8921,20.9241,20.876,20.8921,5992.0
2016-07-07 12:15:00,26.09,26.09,26.04,26.06,5800.0,20.9161,20.9161,20.876,20.8921,5800.0
2016-07-07 12:20:00,26.07,26.09,26.03,26.04,5180.0,20.9001,20.9161,20.868,20.876,5180.0
2016-07-07 12:25:00,26.04,26.05,25.96,26.05,15088.0,20.876,20.8841,20.8119,20.8841,15088.0
2016-07-07 12:30:00,26.05,26.07,26.0,26.02,9890.0,20.8841,20.9001,20.844,20.86,9890.0
2016-07-07 12:35:00,26.02,26.04,25.99,26.0,10310.0,20.86,20.876,20.836,20.844,10310.0
2016-07-07 12:40:00,26.01,26.01,25.98,25.99,5860.0,20.852,20.852,20.8279,20.836,5860.0
2016-07-07 12:45:00,25.98,25.98,25.89,25.89,25150.0,20.8279,20.8279,20.7558,20.7558,25150.0
2016-07-07 12:50:00,25.88,25.88,25.79,25.79,20612.0,20.7478,20.7478,20.6756,20.6756,20612.0
2016-07-07 12:55:00,25.79,25.84,25.78,25.78,13532.0,20.6756,20.7157,20.6676,20.6676,13532.0
2016-07-07 13:00:00,25.78,25.78,25.68,25.7,66242.0,20.6676,20.6676,20.5874,20.6035,66242.0
2016-07-07 13:05:00,25.68,25.79,25.68,25.75,14470.0,20.5874,20.6756,20.5874,20.6435,14470.0
2016-07-07 13:10:00,25.75,25.81,25.75,25.77,20652.0,20.6435,20.6916,20.6435,20.6596,20652.0
2016-07-07 13:15:00,25.77,25.84,25.77,25.82,12922.0,20.6596,20.7157,20.6596,20.6997,12922.0
2016-07-07 13:20:00,25.84,25.86,25.84,25.86,2074.0,20.7157,20.7317,20.7157,20.7317,2074.0
2016-07-07 13:25:00,25.86,25.93,25.86,25.91,4800.0,20.7317,20.7879,20.7317,20.7718,4800.0
2016-07-07 13:30:00,25.91,25.91,25.86,25.88,22544.0,20.7718,20.7718,20.7317,20.7478,22544.0
2016-07-07 13:35:00,25.9,25.93,25.89,25.89,5336.0,20.7638,20.7879,20.7558,20.7558,5336.0
2016-07-07 13:40:00,25.92,25.92,25.86,25.88,6000.0,20.7798,20.7798,20.7317,20.7478,6000.0
2016-07-07 13:45:00,25.87,25.87,25.81,25.84,4050.0,20.7398,20.7398,20.6916,20.7157,4050.0
2016-07-07 13:50:00,25.86,25.86,25.82,25.82,2870.0,20.7317,20.7317,20.6997,20.6997,2870.0
2016-07-07 13:55:00,25.83,25.88,25.83,25.83,7710.0,20.7077,20.7478,20.7077,20.7077,7710.0
2016-07-07 14:00:00,25.82,25.86,25.82,25.83,11498.0,20.6997,20.7317,20.6997,20.7077,11498.0
2016-07-07 14:05:00,25.84,25.84,25.73,25.73,12882.0,20.7157,20.7157,20.6275,20.6275,12882.0
2016-07-07 14:10:00,25.71,25.73,25.67,25.71,14496.0,20.6115,20.6275,20.5794,20.6115,14496.0
2016-07-07 14:15:00,25.71,25.78,25.7,25.77,19752.0,20.6115,20.6676,20.6035,20.6596,19752.0
2016-07-07 14:20:00,25.75,25.79,25.73,25.77,8156.0,20.6435,20.6756,20.6275,20.6596,8156.0
2016-07-07 14:25:00,25.79,25.83,25.77,25.77,6094.0,20.6756,20.7077,20.6596,20.6596,6094.0
2016-07-07 14:30:00,25.78,25.78,25.74,25.75,71126.0,20.6676,20.6676,20.6355,20.6435,71126.0
2016-07-07 14:35:00,25.74,25.79,25.74,25.75,10968.0,20.6355,20.6756,20.6355,20.6435,10968.0
2016-07-07 14:40:00,25.75,25.78,25.75,25.75,5300.0,20.6435,20.6676,20.6435,20.6435,5300.0
2016-07-07 14:45:00,25.75,25.78,25.75,25.78,4400.0,20.6435,20.6676,20.6435,20.6676,4400.0
2016-07-07 14:50:00,25.78,25.8,25.75,25.78,12146.0,20.6676,20.6836,20.6435,20.6676,12146.0
2016-07-07 14:55:00,25.79,25.79,25.75,25.77,12470.0,20.6756,20.6756,20.6435,20.6596,12470.0
2016-07-07 15:00:00,25.8,25.83,25.77,25.82,18910.0,20.6836,20.7077,20.6596,20.6997,18910.0
2016-07-07 15:05:00,25.83,25.85,25.8,25.85,27134.0,20.7077,20.7237,20.6836,20.7237,27134.0
2016-07-07 15:10:00,25.85,25.88,25.84,25.85,12584.0,20.7237,20.7478,20.7157,20.7237,12584.0
2016-07-07 15:15:00,25.86,25.9,25.86,25.86,26248.0,20.7317,20.7638,20.7317,20.7317,26248.0
2016-07-07 15:20:00,25.86,25.86,25.81,25.83,24814.0,20.7317,20.7317,20.6916,20.7077,24814.0
2016-07-07 15:25:00,25.83,25.83,25.81,25.81,19562.0,20.7077,20.7077,20.6916,20.6916,19562.0
2016-07-07 15:30:00,25.81,25.86,25.8,25.86,19462.0,20.6916,20.7317,20.6836,20.7317,19462.0
2016-07-07 15:35:00,25.86,25.87,25.84,25.86,16744.0,20.7317,20.7398,20.7157,20.7317,16744.0
2016-07-07 15:40:00,25.86,25.89,25.82,25.82,25752.0,20.7317,20.7558,20.6997,20.6997,25752.0
2016-07-07 15:45:00,25.82,25.85,25.81,25.82,58180.0,20.6997,20.7237,20.6916,20.6997,58180.0
2016-07-07 15:50:00,25.81,25.82,25.77,25.78,54824.0,20.6916,20.6997,20.6596,20.6676,54824.0
2016-07-07 15:55:00,25.79,25.82,25.77,25.81,73268.0,20.6756,20.6997,20.6596,20.6916,73268.0
2016-07-08 09:30:00,26.09,26.3,26.09,26.22,26756.0,20.9161,21.0845,20.9161,21.0203,26756.0
2016-07-08 09:35:00,26.27,26.43,26.25,26.34,14612.0,21.0604,21.1887,21.0444,21.1165,14612.0
2016-07-08 09:40:00,26.36,26.38,26.31,26.33,39840.0,21.1326,21.1486,21.0925,21.1085,39840.0
2016-07-08 09:45:00,26.34,26.38,26.34,26.35,60602.0,21.1165,21.1486,21.1165,21.1246,60602.0
2016-07-08 09:50:00,26.35,26.38,26.33,26.36,54992.0,21.1246,21.1486,21.1085,21.1326,54992.0
2016-07-08 09:55:00,26.36,26.41,26.36,26.39,58768.0,21.1326,21.1727,21.1326,21.1566,58768.0
2016-07-08 10:00:00,26.4,26.43,26.39,26.4,45382.0,21.1646,21.1887,21.1566,21.1646,45382.0
2016-07-08 10:05:00,26.41,26.45,26.4,26.42,77718.0,21.1727,21.2047,21.1646,21.1807,77718.0
2016-07-08 10:10:00,26.43,26.45,26.42,26.45,35400.0,21.1887,21.2047,21.1807,21.2047,35400.0
2016-07-08 10:15:00,26.44,26.46,26.26,26.26,115150.0,21.1967,21.2127,21.0524,21.0524,115150.0
2016-07-08 10:20:00,26.23,26.3,26.16,26.3,11684.0,21.0284,21.0845,20.9722,21.0845,11684.0
2016-07-08 10:25:00,26.31,26.43,26.31,26.43,16932.0,21.0925,21.1887,21.0925,21.1887,16932.0
2016-07-08 10:30:00,26.44,26.46,26.31,26.33,28246.0,21.1967,21.2127,21.0925,21.1085,28246.0
2016-07-08 10:35:00,26.36,26.45,26.34,26.43,117104.0,21.1326,21.2047,21.1165,21.1887,117104.0
2016-07-08 10:40:00,26.44,26.47,26.4,26.4,46602.0,21.1967,21.2208,21.1646,21.1646,46602.0
2016-07-08 10:45:00,26.43,26.46,26.4,26.43,6230.0,21.1887,21.2127,21.1646,21.1887,6230.0
2016-07-08 10:50:00,26.43,26.47,26.42,26.47,18000.0,21.1887,21.2208,21.1807,21.2208,18000.0
2016-07-08 10:55:00,26.47,26.49,26.47,26.47,18694.0,21.2208,21.2368,21.2208,21.2208,18694.0
2016-07-08 11:00:00,26.48,26.5,26.47,26.47,12114.0,21.2288,21.2448,21.2208,21.2208,12114.0
2016-07-08 11:05:00,26.46,26.48,26.45,26.45,16570.0,21.2127,21.2288,21.2047,21.2047,16570.0
2016-07-08 11:10:00,26.45,26.47,26.44,26.47,5600.0,21.2047,21.2208,21.1967,21.2208,5600.0
2016-07-08 11:15:00,26.46,26.51,26.45,26.51,39088.0,21.2127,21.2528,21.2047,21.2528,39088.0
2016-07-08 11:20:00,26.52,26.54,26.5,26.52,33184.0,21.2609,21.2769,21.2448,21.2609,33184.0
2016-07-08 11:25:00,26.52,26.56,26.52,26.55,27164.0,21.2609,21.2929,21.2609,21.2849,27164.0
2016-07-08 11:30:00,26.54,26.54,26.46,26.48,12200.0,21.2769,21.2769,21.2127,21.2288,12200.0
2016-07-08 11:35:00,26.47,26.57,26.47,26.57,61104.0,21.2208,21.3009,21.2208,21.3009,61104.0
2016-07-08 11:40:00,26.57,26.59,26.54,26.57,23560.0,21.3009,21.317,21.2769,21.3009,23560.0
2016-07-08 11:45:00,26.56,26.58,26.55,26.57,15900.0,21.2929,21.309,21.2849,21.3009,15900.0
2016-07-08 11:50:00,26.58,26.58,26.48,26.54,26470.0,21.309,21.309,21.2288,21.2769,26470.0
2016-07-08 11:55:00,26.55,26.59,26.52,26.59,23050.0,21.2849,21.317,21.2609,21.317,23050.0
2016-07-08 12:00:00,26.58,26.61,26.58,26.6,58616.0,21.309,21.333,21.309,21.325,58616.0
2016-07-08 12:05:00,26.6,26.61,26.58,26.61,22866.0,21.325,21.333,21.309,21.333,22866.0
2016-07-08 12:10:00,26.61,26.63,26.6,26.62,14204.0,21.333,21.349,21.325,21.341,14204.0
2016-07-08 12:15:00,26.63,26.65,26.61,26.65,24436.0,21.349,21.3651,21.333,21.3651,24436.0
2016-07-08 12:20:00,26.65,26.66,26.63,26.66,15280.0,21.3651,21.3731,21.349,21.3731,15280.0
2016-07-08 12:25:00,26.65,26.66,26.64,26.65,23450.0,21.3651,21.3731,21.3571,21.3651,23450.0
2016-07-08 12:30:00,26.66,26.67,26.63,26.66,37522.0,21.3731,21.3811,21.349,21.3731,37522.0
2016-07-08 12:35:00,26.66,26.68,26.66,26.68,20152.0,21.3731,21.3891,21.3731,21.3891,20152.0
2016-07-08 12:40:00,26.68,26.71,26.68,26.71,26300.0,21.3891,21.4132,21.3891,21.4132,26300.0
2016-07-08 12:45:00,26.7,26.73,26.7,26.73,48538.0,21.4052,21.4292,21.4052,21.4292,48538.0
2016-07-08 12:50:00,26.72,26.77,26.72,26.77,56254.0,21.4212,21.4613,21.4212,21.4613,56254.0
2016-07-08 12:55:00,26.77,26.79,26.77,26.77,33508.0,21.4613,21.4773,21.4613,21.4613,33508.0
2016-07-08 13:00:00,26.78,26.79,26.77,26.78,23676.0,21.4693,21.4773,21.4613,21.4693,23676.0
2016-07-08 13:05:00,26.78,26.81,26.78,26.8,37412.0,21.4693,21.4933,21.4693,21.4853,37412.0
2016-07-08 13:10:00,26.8,26.82,26.79,26.82,42252.0,21.4853,21.5014,21.4773,21.5014,42252.0
2016-07-08 13:15:00,26.83,26.84,26.83,26.84,14190.0,21.5094,21.5174,21.5094,21.5174,14190.0
2016-07-08 13:20:00,26.84,26.86,26.81,26.83,41278.0,21.5174,21.5334,21.4933,21.5094,41278.0
2016-07-08 13:25:00,26.82,26.82,26.77,26.81,35858.0,21.5014,21.5014,21.4613,21.4933,35858.0
2016-07-08 13:30:00,26.81,26.83,26.81,26.82,14222.0,21.4933,21.5094,21.4933,21.5014,14222.0
2016-07-08 13:35:00,26.83,26.84,26.81,26.82,28214.0,21.5094,21.5174,21.4933,21.5014,28214.0
2016-07-08 13:40:00,26.82,26.89,26.82,26.86,36082.0,21.5014,21.5575,21.5014,21.5334,36082.0
2016-07-08 13:45:00,26.86,26.89,26.86,26.89,15336.0,21.5334,21.5575,21.5334,21.5575,15336.0
2016-07-08 13:50:00,26.89,26.91,26.88,26.88,15596.0,21.5575,21.5735,21.5495,21.5495,15596.0
2016-07-08 13:55:00,26.88,26.92,26.86,26.92,18236.0,21.5495,21.5815,21.5334,21.5815,18236.0
2016-07-08 14:00:00,26.92,26.93,26.89,26.9,19624.0,21.5815,21.5895,21.5575,21.5655,19624.0
2016-07-08 14:05:00,26.9,26.92,26.89,26.92,16674.0,21.5655,21.5815,21.5575,21.5815,16674.0
2016-07-08 14:10:00,26.92,26.93,26.9,26.92,14878.0,21.5815,21.5895,21.5655,21.5815,14878.0
2016-07-08 14:15:00,26.92,26.93,26.9,26.9,15848.0,21.5815,21.5895,21.5655,21.5655,15848.0
2016-07-08 14:20:00,26.91,26.92,26.89,26.89,17522.0,21.5735,21.5815,21.5575,21.5575,17522.0
2016-07-08 14:25:00,26.89,26.92,26.88,26.91,19504.0,21.5575,21.5815,21.5495,21.5735,19504.0
2016-07-08 14:30:00,26.91,26.98,26.91,26.98,24410.0,21.5735,21.6296,21.5735,21.6296,24410.0
2016-07-08 14:35:00,26.99,27.01,26.95,26.96,36448.0,21.6376,21.6537,21.6056,21.6136,36448.0
2016-07-08 14:40:00,26.95,26.99,26.95,26.97,22222.0,21.6056,21.6376,21.6056,21.6216,22222.0
2016-07-08 14:45:00,26.96,27.0,26.96,26.99,23490.0,21.6136,21.6457,21.6136,21.6376,23490.0
2016-07-08 14:50:00,27.0,27.08,26.98,27.08,53140.0,21.6457,21.7098,21.6296,21.7098,53140.0
2016-07-08 14:55:00,27.07,27.07,27.05,27.05,27314.0,21.7018,21.7018,21.6857,21.6857,27314.0
2016-07-08 15:00:00,27.05,27.05,27.0,27.02,56136.0,21.6857,21.6857,21.6457,21.6617,56136.0
2016-07-08 15:05:00,27.02,27.05,26.99,27.04,111564.0,21.6617,21.6857,21.6376,21.6777,111564.0
2016-07-08 15:10:00,27.05,27.09,27.04,27.08,33658.0,21.6857,21.7178,21.6777,21.7098,33658.0
2016-07-08 15:15:00,27.09,27.12,27.09,27.1,49906.0,21.7178,21.7419,21.7178,21.7258,49906.0
2016-07-08 15:20:00,27.1,27.1,27.07,27.07,25528.0,21.7258,21.7258,21.7018,21.7018,25528.0
2016-07-08 15:25:00,27.07,27.09,27.06,27.07,147192.0,21.7018,21.7178,21.6938,21.7018,147192.0
2016-07-08 15:30:00,27.07,27.07,27.05,27.05,78746.0,21.7018,21.7018,21.6857,21.6857,78746.0
2016-07-08 15:35:00,27.05,27.13,27.04,27.13,113526.0,21.6857,21.7499,21.6777,21.7499,113526.0
2016-07-08 15:40:00,27.13,27.13,27.09,27.12,74214.0,21.7499,21.7499,21.7178,21.7419,74214.0
2016-07-08 15:45:00,27.11,27.13,27.1,27.13,76334.0,21.7338,21.7499,21.7258,21.7499,76334.0
2016-07-08 15:50:00,27.13,27.13,27.07,27.08,154148.0,21.7499,21.7499,21.7018,21.7098,154148.0
2016-07-08 15:55:00,27.07,27.1,27.05,27.07,317702.0,21.7018,21.7258,21.6857,21.7018,317702.0
2016-07-11 09:30:00,27.09,27.42,27.09,27.42,30288.0,21.7178,21.9824,21.7178,21.9824,30288.0
2016-07-11 09:35:00,27.4,27.53,27.39,27.46,14848.0,21.9663,22.0706,21.9583,22.0144,14848.0
2016-07-11 09:40:00,27.44,27.58,27.39,27.5,79274.0,21.9984,22.1106,21.9583,22.0465,79274.0
2016-07-11 09:45:00,27.53,27.61,27.41,27.43,32522.0,22.0706,22.1347,21.9744,21.9904,32522.0
2016-07-11 09:50:00,27.43,27.43,27.34,27.4,14750.0,21.9904,21.9904,21.9182,21.9663,14750.0
2016-07-11 09:55:00,27.4,27.4,27.32,27.35,13300.0,21.9663,21.9663,21.9022,21.9263,13300.0
2016-07-11 10:00:00,27.35,27.44,27.35,27.41,23422.0,21.9263,21.9984,21.9263,21.9744,23422.0
2016-07-11 10:05:00,27.4,27.52,27.4,27.47,110440.0,21.9663,22.0625,21.9663,22.0225,110440.0
2016-07-11 10:10:00,27.47,27.47,27.39,27.43,62532.0,22.0225,22.0225,21.9583,21.9904,62532.0
2016-07-11 10:15:00,27.44,27.5,27.41,27.43,38888.0,21.9984,22.0465,21.9744,21.9904,38888.0
2016-07-11 10:20:00,27.41,27.46,27.39,27.42,98588.0,21.9744,22.0144,21.9583,21.9824,98588.0
2016-07-11 10:25:00,27.42,27.47,27.38,27.45,78960.0,21.9824,22.0225,21.9503,22.0064,78960.0
2016-07-11 10:30:00,27.45,27.48,27.43,27.44,88692.0,22.0064,22.0305,21.9904,21.9984,88692.0
2016-07-11 10:35:00,27.44,27.46,27.43,27.45,48008.0,21.9984,22.0144,21.9904,22.0064,48008.0
2016-07-11 10:40:00,27.44,27.45,27.41,27.43,28186.0,21.9984,22.0064,21.9744,21.9904,28186.0
2016-07-11 10:45:00,27.43,27.43,27.41,27.43,11632.0,21.9904,21.9904,21.9744,21.9904,11632.0
2016-07-11 10:50:00,27.44,27.5,27.44,27.48,33500.0,21.9984,22.0465,21.9984,22.0305,33500.0
2016-07-11 10:55:00,27.47,27.53,27.45,27.53,10170.0,22.0225,22.0706,22.0064,22.0706,10170.0
2016-07-11 11:00:00,27.52,27.56,27.5,27.55,20160.0,22.0625,22.0946,22.0465,22.0866,20160.0
2016-07-11 11:05:00,27.56,27.6,27.55,27.55,37926.0,22.0946,22.1267,22.0866,22.0866,37926.0
2016-07-11 11:10:00,27.55,27.57,27.52,27.55,47588.0,22.0866,22.1026,22.0625,22.0866,47588.0
2016-07-11 11:15:00,27.56,27.6,27.51,27.57,96376.0,22.0946,22.1267,22.0545,22.1026,96376.0
2016-07-11 11:20:00,27.57,27.6,27.55,27.56,17842.0,22.1026,22.1267,22.0866,22.0946,17842.0
2016-07-11 11:25:00,27.55,27.59,27.47,27.59,96326.0,22.0866,22.1187,22.0225,22.1187,96326.0
2016-07-11 11:30:00,27.59,27.63,27.57,27.61,111924.0,22.1187,22.1507,22.1026,22.1347,111924.0
2016-07-11 11:35:00,27.6,27.63,27.5,27.59,66454.0,22.1267,22.1507,22.0465,22.1187,66454.0
2016-07-11 11:40:00,27.59,27.61,27.51,27.58,71954.0,22.1187,22.1347,22.0545,22.1106,71954.0
2016-07-11 11:45:00,27.58,27.58,27.51,27.57,76396.0,22.1106,22.1106,22.0545,22.1026,76396.0
2016-07-11 11:50:00,27.56,27.56,27.52,27.53,22400.0,22.0946,22.0946,22.0625,22.0706,22400.0
2016-07-11 11:55:00,27.53,27.6,27.48,27.53,180424.0,22.0706,22.1267,22.0305,22.0706,180424.0
2016-07-11 12:00:00,27.53,27.55,27.49,27.52,22182.0,22.0706,22.0866,22.0385,22.0625,22182.0
2016-07-11 12:05:00,27.51,27.52,27.49,27.5,68768.0,22.0545,22.0625,22.0385,22.0465,68768.0
2016-07-11 12:10:00,27.5,27.54,27.47,27.51,115626.0,22.0465,22.0786,22.0225,22.0545,115626.0
2016-07-11 12:15:00,27.52,27.53,27.45,27.5,79248.0,22.0625,22.0706,22.0064,22.0465,79248.0
2016-07-11 12:20:00,27.5,27.59,27.5,27.57,142756.0,22.0465,22.1187,22.0465,22.1026,142756.0
2016-07-11 12:25:00,27.57,27.57,27.52,27.56,65894.0,22.1026,22.1026,22.0625,22.0946,65894.0
2016-07-11 12:30:00,27.56,27.58,27.51,27.52,18184.0,22.0946,22.1106,22.0545,22.0625,18184.0
2016-07-11 12:35:00,27.53,27.56,27.52,27.55,11852.0,22.0706,22.0946,22.0625,22.0866,11852.0
2016-07-11 12:40:00,27.54,27.54,27.5,27.5,7826.0,22.0786,22.0786,22.0465,22.0465,7826.0
2016-07-11 12:45:00,27.5,27.53,27.48,27.49,13288.0,22.0465,22.0706,22.0305,22.0385,13288.0
2016-07-11 12:50:00,27.49,27.51,27.48,27.5,9800.0,22.0385,22.0545,22.0305,22.0465,9800.0
2016-07-11 12:55:00,27.49,27.5,27.46,27.48,39392.0,22.0385,22.0465,22.0144,22.0305,39392.0
2016-07-11 13:00:00,27.48,27.5,27.46,27.46,20662.0,22.0305,22.0465,22.0144,22.0144,20662.0
2016-07-11 13:05:00,27.46,27.46,27.44,27.45,18718.0,22.0144,22.0144,21.9984,22.0064,18718.0
2016-07-11 13:10:00,27.46,27.5,27.45,27.47,32406.0,22.0144,22.0465,22.0064,22.0225,32406.0
2016-07-11 13:15:00,27.47,27.48,27.45,27.46,18192.0,22.0225,22.0305,22.0064,22.0144,18192.0
2016-07-11 13:20:00,27.46,27.5,27.45,27.48,45416.0,22.0144,22.0465,22.0064,22.0305,45416.0
2016-07-11 13:25:00,27.48,27.48,27.46,27.47,12000.0,22.0305,22.0305,22.0144,22.0225,12000.0
2016-07-11 13:30:00,27.47,27.47,27.43,27.45,26634.0,22.0225,22.0225,21.9904,22.0064,26634.0
2016-07-11 13:35:00,27.45,27.45,27.43,27.45,26782.0,22.0064,22.0064,21.9904,22.0064,26782.0
2016-07-11 13:40:00,27.45,27.5,27.44,27.49,60844.0,22.0064,22.0465,21.9984,22.0385,60844.0
2016-07-11 13:45:00,27.49,27.49,27.46,27.47,15822.0,22.0385,22.0385,22.0144,22.0225,15822.0
2016-07-11 13:50:00,27.48,27.51,27.48,27.48,15014.0,22.0305,22.0545,22.0305,22.0305,15014.0
2016-07-11 13:55:00,27.47,27.49,27.46,27.47,16818.0,22.0225,22.0385,22.0144,22.0225,16818.0
2016-07-11 14:00:00,27.47,27.48,27.45,27.45,19340.0,22.0225,22.0305,22.0064,22.0064,19340.0
2016-07-11 14:05:00,27.45,27.46,27.45,27.45,12602.0,22.0064,22.0144,22.0064,22.0064,12602.0
2016-07-11 14:10:00,27.46,27.5,27.45,27.5,187310.0,22.0144,22.0465,22.0064,22.0465,187310.0
2016-07-11 14:15:00,27.5,27.5,27.48,27.49,85668.0,22.0465,22.0465,22.0305,22.0385,85668.0
2016-07-11 14:20:00,27.49,27.54,27.48,27.52,81602.0,22.0385,22.0786,22.0305,22.0625,81602.0
2016-07-11 14:25:00,27.51,27.53,27.5,27.52,50882.0,22.0545,22.0706,22.0465,22.0625,50882.0
2016-07-11 14:30:00,27.51,27.52,27.5,27.52,36160.0,22.0545,22.0625,22.0465,22.0625,36160.0
2016-07-11 14:35:00,27.52,27.56,27.5,27.56,55194.0,22.0625,22.0946,22.0465,22.0946,55194.0
2016-07-11 14:40:00,27.55,27.56,27.53,27.53,31674.0,22.0866,22.0946,22.0706,22.0706,31674.0
2016-07-11 14:45:00,27.53,27.53,27.51,27.52,26120.0,22.0706,22.0706,22.0545,22.0625,26120.0
2016-07-11 14:50:00,27.52,27.55,27.51,27.54,34020.0,22.0625,22.0866,22.0545,22.0786,34020.0
2016-07-11 14:55:00,27.54,27.56,27.53,27.54,23602.0,22.0786,22.0946,22.0706,22.0786,23602.0
2016-07-11 15:00:00,27.54,27.58,27.53,27.57,38994.0,22.0786,22.1106,22.0706,22.1026,38994.0
2016-07-11 15:05:00,27.58,27.59,27.55,27.59,20016.0,22.1106,22.1187,22.0866,22.1187,20016.0
2016-07-11 15:10:00,27.59,27.63,27.59,27.61,50650.0,22.1187,22.1507,22.1187,22.1347,50650.0
2016-07-11 15:15:00,27.61,27.62,27.6,27.6,51456.0,22.1347,22.1427,22.1267,22.1267,51456.0
2016-07-11 15:20:00,27.6,27.64,27.6,27.63,83076.0,22.1267,22.1587,22.1267,22.1507,83076.0
2016-07-11 15:25:00,27.63,27.66,27.6,27.61,91810.0,22.1507,22.1748,22.1267,22.1347,91810.0
2016-07-11 15:30:00,27.61,27.63,27.6,27.62,145512.0,22.1347,22.1507,22.1267,22.1427,145512.0
2016-07-11 15:35:00,27.63,27.64,27.61,27.62,86614.0,22.1507,22.1587,22.1347,22.1427,86614.0
2016-07-11 15:40:00,27.62,27.64,27.62,27.63,50086.0,22.1427,22.1587,22.1427,22.1507,50086.0
2016-07-11 15:45:00,27.63,27.63,27.62,27.63,109596.0,22.1507,22.1507,22.1427,22.1507,109596.0
2016-07-11 15:50:00,27.63,27.64,27.62,27.64,105976.0,22.1507,22.1587,22.1427,22.1587,105976.0
2016-07-11 15:55:00,27.63,27.64,27.59,27.6,193972.0,22.1507,22.1587,22.1187,22.1267,193972.0
2016-07-12 09:30:00,27.85,27.9,27.75,27.86,61360.0,22.3271,22.3672,22.2469,22.3351,61360.0
2016-07-12 09:35:00,27.89,27.91,27.73,27.75,29100.0,22.3592,22.3752,22.2309,22.2469,29100.0
2016-07-12 09:40:00,27.77,27.81,27.65,27.65,26862.0,22.263,22.295,22.1668,22.1668,26862.0
2016-07-12 09:45:00,27.68,27.77,27.66,27.75,19656.0,22.1908,22.263,22.1748,22.2469,19656.0
2016-07-12 09:50:00,27.75,27.86,27.71,27.85,38472.0,22.2469,22.3351,22.2149,22.3271,38472.0
2016-07-12 09:55:00,27.84,27.85,27.76,27.77,25830.0,22.3191,22.3271,22.2549,22.263,25830.0
2016-07-12 10:00:00,27.77,27.84,27.77,27.84,29838.0,22.263,22.3191,22.263,22.3191,29838.0
2016-07-12 10:05:00,27.82,27.89,27.81,27.83,39010.0,22.303,22.3592,22.295,22.3111,39010.0
2016-07-12 10:10:00,27.82,27.83,27.75,27.82,109208.0,22.303,22.3111,22.2469,22.303,109208.0
2016-07-12 10:15:00,27.78,27.85,27.73,27.79,66832.0,22.271,22.3271,22.2309,22.279,66832.0
2016-07-12 10:20:00,27.79,27.83,27.77,27.77,150844.0,22.279,22.3111,22.263,22.263,150844.0
2016-07-12 10:25:00,27.78,27.83,27.75,27.81,312544.0,22.271,22.3111,22.2469,22.295,312544.0
2016-07-12 10:30:00,27.81,27.86,27.81,27.83,67678.0,22.295,22.3351,22.295,22.3111,67678.0
2016-07-12 10:35:00,27.83,27.88,27.83,27.86,46834.0,22.3111,22.3512,22.3111,22.3351,46834.0
2016-07-12 10:40:00,27.86,27.89,27.85,27.89,105154.0,22.3351,22.3592,22.3271,22.3592,105154.0
2016-07-12 10:45:00,27.9,27.93,27.86,27.9,39322.0,22.3672,22.3912,22.3351,22.3672,39322.0
2016-07-12 10:50:00,27.9,27.93,27.85,27.87,68694.0,22.3672,22.3912,22.3271,22.3431,68694.0
2016-07-12 10:55:00,27.88,27.92,27.86,27.86,11630.0,22.3512,22.3832,22.3351,22.3351,11630.0
2016-07-12 11:00:00,27.86,27.89,27.81,27.85,29994.0,22.3351,22.3592,22.295,22.3271,29994.0
2016-07-12 11:05:00,27.86,27.89,27.83,27.83,22872.0,22.3351,22.3592,22.3111,22.3111,22872.0
2016-07-12 11:10:00,27.85,27.88,27.85,27.86,13012.0,22.3271,22.3512,22.3271,22.3351,13012.0
2016-07-12 11:15:00,27.86,27.86,27.81,27.83,15396.0,22.3351,22.3351,22.295,22.3111,15396.0
2016-07-12 11:20:00,27.82,27.86,27.82,27.86,13972.0,22.303,22.3351,22.303,22.3351,13972.0
2016-07-12 11:25:00,27.88,27.93,27.88,27.88,21604.0,22.3512,22.3912,22.3512,22.3512,21604.0
2016-07-12 11:30:00,27.87,27.93,27.86,27.93,20176.0,22.3431,22.3912,22.3351,22.3912,20176.0
2016-07-12 11:35:00,27.92,27.96,27.92,27.94,18890.0,22.3832,22.4153,22.3832,22.3993,18890.0
2016-07-12 11:40:00,27.96,28.03,27.94,28.01,39556.0,22.4153,22.4714,22.3993,22.4554,39556.0
2016-07-12 11:45:00,28.01,28.01,27.97,27.98,11428.0,22.4554,22.4554,22.4233,22.4313,11428.0
2016-07-12 11:50:00,27.96,28.0,27.93,27.95,22296.0,22.4153,22.4474,22.3912,22.4073,22296.0
2016-07-12 11:55:00,27.95,27.96,27.9,27.91,9484.0,22.4073,22.4153,22.3672,22.3752,9484.0
2016-07-12 12:00:00,27.91,27.93,27.91,27.92,20090.0,22.3752,22.3912,22.3752,22.3832,20090.0
2016-07-12 12:05:00,27.92,27.93,27.91,27.93,11940.0,22.3832,22.3912,22.3752,22.3912,11940.0
2016-07-12 12:10:00,27.95,27.98,27.94,27.98,19074.0,22.4073,22.4313,22.3993,22.4313,19074.0
2016-07-12 12:15:00,27.98,28.02,27.96,28.02,12718.0,22.4313,22.4634,22.4153,22.4634,12718.0
2016-07-12 12:20:00,28.02,28.03,27.96,27.99,12168.0,22.4634,22.4714,22.4153,22.4393,12168.0
2016-07-12 12:25:00,28.0,28.02,27.99,28.02,8560.0,22.4474,22.4634,22.4393,22.4634,8560.0
2016-07-12 12:30:00,28.02,28.03,28.0,28.02,32620.0,22.4634,22.4714,22.4474,22.4634,32620.0
2016-07-12 12:35:00,28.03,28.03,27.98,28.0,14268.0,22.4714,22.4714,22.4313,22.4474,14268.0
2016-07-12 12:40:00,28.0,28.03,27.99,27.99,4466.0,22.4474,22.4714,22.4393,22.4393,4466.0
2016-07-12 12:45:00,27.99,28.0,27.95,28.0,31142.0,22.4393,22.4474,22.4073,22.4474,31142.0
2016-07-12 12:50:00,28.0,28.03,27.99,28.0,11474.0,22.4474,22.4714,22.4393,22.4474,11474.0
2016-07-12 12:55:00,27.99,28.02,27.97,28.02,133204.0,22.4393,22.4634,22.4233,22.4634,133204.0
2016-07-12 13:00:00,28.03,28.03,27.99,28.02,19180.0,22.4714,22.4714,22.4393,22.4634,19180.0
2016-07-12 13:05:00,28.0,28.05,28.0,28.0,56436.0,22.4474,22.4874,22.4474,22.4474,56436.0
2016-07-12 13:10:00,28.0,28.02,28.0,28.02,11674.0,22.4474,22.4634,22.4474,22.4634,11674.0
2016-07-12 13:15:00,28.02,28.02,28.0,28.02,18982.0,22.4634,22.4634,22.4474,22.4634,18982.0
2016-07-12 13:20:00,28.02,28.03,28.0,28.02,25424.0,22.4634,22.4714,22.4474,22.4634,25424.0
2016-07-12 13:25:00,28.02,28.04,28.01,28.02,14476.0,22.4634,22.4794,22.4554,22.4634,14476.0
2016-07-12 13:30:00,28.03,28.07,28.03,28.06,17864.0,22.4714,22.5035,22.4714,22.4955,17864.0
2016-07-12 13:35:00,28.06,28.08,28.05,28.07,23822.0,22.4955,22.5115,22.4874,22.5035,23822.0
2016-07-12 13:40:00,28.07,28.1,28.06,28.06,50136.0,22.5035,22.5275,22.4955,22.4955,50136.0
2016-07-12 13:45:00,28.06,28.09,28.05,28.07,23062.0,22.4955,22.5195,22.4874,22.5035,23062.0
2016-07-12 13:50:00,28.07,28.1,28.07,28.08,35422.0,22.5035,22.5275,22.5035,22.5115,35422.0
2016-07-12 13:55:00,28.08,28.08,28.06,28.06,28358.0,22.5115,22.5115,22.4955,22.4955,28358.0
2016-07-12 14:00:00,28.07,28.08,28.06,28.06,22400.0,22.5035,22.5115,22.4955,22.4955,22400.0
2016-07-12 14:05:00,28.07,28.07,28.04,28.05,34634.0,22.5035,22.5035,22.4794,22.4874,34634.0
2016-07-12 14:10:00,28.05,28.08,28.05,28.06,44234.0,22.4874,22.5115,22.4874,22.4955,44234.0
2016-07-12 14:15:00,28.07,28.08,28.06,28.06,27280.0,22.5035,22.5115,22.4955,22.4955,27280.0
2016-07-12 14:20:00,28.07,28.07,28.05,28.06,36254.0,22.5035,22.5035,22.4874,22.4955,36254.0
2016-07-12 14:25:00,28.06,28.07,28.06,28.07,129152.0,22.4955,22.5035,22.4955,22.5035,129152.0
2016-07-12 14:30:00,28.07,28.08,28.06,28.07,40078.0,22.5035,22.5115,22.4955,22.5035,40078.0
2016-07-12 14:35:00,28.06,28.1,28.05,28.08,52946.0,22.4955,22.5275,22.4874,22.5115,52946.0
2016-07-12 14:40:00,28.08,28.09,28.06,28.09,54896.0,22.5115,22.5195,22.4955,22.5195,54896.0
2016-07-12 14:45:00,28.09,28.11,28.06,28.1,344084.0,22.5195,22.5355,22.4955,22.5275,344084.0
2016-07-12 14:50:00,28.1,28.11,28.09,28.09,50146.0,22.5275,22.5355,22.5195,22.5195,50146.0
2016-07-12 14:55:00,28.09,28.09,28.03,28.04,46870.0,22.5195,22.5195,22.4714,22.4794,46870.0
2016-07-12 15:00:00,28.04,28.06,28.03,28.04,44758.0,22.4794,22.4955,22.4714,22.4794,44758.0
2016-07-12 15:05:00,28.04,28.05,28.01,28.04,61604.0,22.4794,22.4874,22.4554,22.4794,61604.0
2016-07-12 15:10:00,28.03,28.05,28.01,28.02,27062.0,22.4714,22.4874,22.4554,22.4634,27062.0
2016-07-12 15:15:00,28.02,28.07,28.01,28.05,73296.0,22.4634,22.5035,22.4554,22.4874,73296.0
2016-07-12 15:20:00,28.05,28.1,28.05,28.09,39364.0,22.4874,22.5275,22.4874,22.5195,39364.0
2016-07-12 15:25:00,28.1,28.11,28.06,28.07,63340.0,22.5275,22.5355,22.4955,22.5035,63340.0
2016-07-12 15:30:00,28.06,28.14,28.06,28.14,65448.0,22.4955,22.5596,22.4955,22.5596,65448.0
2016-07-12 15:35:00,28.13,28.15,28.13,28.15,230404.0,22.5516,22.5676,22.5516,22.5676,230404.0
2016-07-12 15:40:00,28.15,28.16,28.11,28.12,75096.0,22.5676,22.5756,22.5355,22.5436,75096.0
2016-07-12 15:45:00,28.11,28.12,28.04,28.05,64522.0,22.5355,22.5436,22.4794,22.4874,64522.0
2016-07-12 15:50:00,28.05,28.11,28.04,28.11,356948.0,22.4874,22.5355,22.4794,22.5355,356948.0
2016-07-12 15:55:00,28.11,28.13,28.04,28.05,278640.0,22.5355,22.5516,22.4794,22.4874,278640.0
2016-07-13 09:30:00,28.01,28.23,27.97,28.15,90680.0,22.4554,22.6317,22.4233,22.5676,90680.0
2016-07-13 09:35:00,28.13,28.29,28.1,28.2,52806.0,22.5516,22.6798,22.5275,22.6077,52806.0
2016-07-13 09:40:00,28.22,28.23,28.06,28.12,59748.0,22.6237,22.6317,22.4955,22.5436,59748.0
2016-07-13 09:45:00,28.12,28.14,27.95,27.95,72452.0,22.5436,22.5596,22.4073,22.4073,72452.0
2016-07-13 09:50:00,27.95,27.98,27.82,27.95,87522.0,22.4073,22.4313,22.303,22.4073,87522.0
2016-07-13 09:55:00,27.93,27.95,27.86,27.93,15540.0,22.3912,22.4073,22.3351,22.3912,15540.0
2016-07-13 10:00:00,27.9,28.0,27.86,27.97,140166.0,22.3672,22.4474,22.3351,22.4233,140166.0
2016-07-13 10:05:00,28.0,28.0,27.89,27.97,24370.0,22.4474,22.4474,22.3592,22.4233,24370.0
2016-07-13 10:10:00,27.99,28.08,27.97,28.01,33890.0,22.4393,22.5115,22.4233,22.4554,33890.0
2016-07-13 10:15:00,28.05,28.06,27.96,27.98,21310.0,22.4874,22.4955,22.4153,22.4313,21310.0
2016-07-13 10:20:00,27.96,28.0,27.92,27.96,35626.0,22.4153,22.4474,22.3832,22.4153,35626.0
2016-07-13 10:25:00,27.96,27.97,27.84,27.86,83774.0,22.4153,22.4233,22.3191,22.3351,83774.0
2016-07-13 10:30:00,27.87,27.91,27.81,27.85,20300.0,22.3431,22.3752,22.295,22.3271,20300.0
2016-07-13 10:35:00,27.86,27.94,27.86,27.92,34508.0,22.3351,22.3993,22.3351,22.3832,34508.0
2016-07-13 10:40:00,27.91,27.95,27.9,27.94,25800.0,22.3752,22.4073,22.3672,22.3993,25800.0
2016-07-13 10:45:00,27.93,27.93,27.84,27.85,42112.0,22.3912,22.3912,22.3191,22.3271,42112.0
2016-07-13 10:50:00,27.86,27.89,27.85,27.89,17218.0,22.3351,22.3592,22.3271,22.3592,17218.0
2016-07-13 10:55:00,27.86,27.9,27.86,27.87,9360.0,22.3351,22.3672,22.3351,22.3431,9360.0
2016-07-13 11:00:00,27.88,27.95,27.87,27.92,112664.0,22.3512,22.4073,22.3431,22.3832,112664.0
2016-07-13 11:05:00,27.91,27.91,27.81,27.88,192116.0,22.3752,22.3752,22.295,22.3512,192116.0
2016-07-13 11:10:00,27.86,27.9,27.85,27.88,11800.0,22.3351,22.3672,22.3271,22.3512,11800.0
2016-07-13 11:15:00,27.88,27.9,27.84,27.86,92712.0,22.3512,22.3672,22.3191,22.3351,92712.0
2016-07-13 11:20:00,27.87,27.88,27.79,27.8,129852.0,22.3431,22.3512,22.279,22.287,129852.0
2016-07-13 11:25:00,27.78,27.81,27.68,27.69,136216.0,22.271,22.295,22.1908,22.1988,136216.0
2016-07-13 11:30:00,27.7,27.76,27.68,27.74,83214.0,22.2068,22.2549,22.1908,22.2389,83214.0
2016-07-13 11:35:00,27.74,27.75,27.65,27.65,7600.0,22.2389,22.2469,22.1668,22.1668,7600.0
2016-07-13 11:40:00,27.67,27.71,27.63,27.67,49578.0,22.1828,22.2149,22.1507,22.1828,49578.0
2016-07-13 11:45:00,27.65,27.69,27.61,27.69,72404.0,22.1668,22.1988,22.1347,22.1988,72404.0
2016-07-13 11:50:00,27.67,27.74,27.65,27.74,27330.0,22.1828,22.2389,22.1668,22.2389,27330.0
2016-07-13 11:55:00,27.74,27.78,27.73,27.77,4982.0,22.2389,22.271,22.2309,22.263,4982.0
2016-07-13 12:00:00,27.78,27.78,27.71,27.71,28240.0,22.271,22.271,22.2149,22.2149,28240.0
2016-07-13 12:05:00,27.71,27.72,27.68,27.7,16220.0,22.2149,22.2229,22.1908,22.2068,16220.0
2016-07-13 12:10:00,27.71,27.71,27.69,27.7,9252.0,22.2149,22.2149,22.1988,22.2068,9252.0
2016-07-13 12:15:00,27.7,27.74,27.68,27.72,12224.0,22.2068,22.2389,22.1908,22.2229,12224.0
2016-07-13 12:20:00,27.73,27.75,27.72,27.74,3800.0,22.2309,22.2469,22.2229,22.2389,3800.0
2016-07-13 12:25:00,27.74,27.74,27.7,27.71,5204.0,22.2389,22.2389,22.2068,22.2149,5204.0
2016-07-13 12:30:00,27.7,27.72,27.67,27.68,40996.0,22.2068,22.2229,22.1828,22.1908,40996.0
2016-07-13 12:35:00,27.68,27.68,27.63,27.63,17608.0,22.1908,22.1908,22.1507,22.1507,17608.0
2016-07-13 12:40:00,27.64,27.71,27.63,27.7,23956.0,22.1587,22.2149,22.1507,22.2068,23956.0
2016-07-13 12:45:00,27.71,27.73,27.67,27.67,15496.0,22.2149,22.2309,22.1828,22.1828,15496.0
2016-07-13 12:50:00,27.66,27.67,27.64,27.64,10706.0,22.1748,22.1828,22.1587,22.1587,10706.0
2016-07-13 12:55:00,27.64,27.68,27.64,27.65,29266.0,22.1587,22.1908,22.1587,22.1668,29266.0
2016-07-13 13:00:00,27.64,27.71,27.64,27.68,12094.0,22.1587,22.2149,22.1587,22.1908,12094.0
2016-07-13 13:05:00,27.67,27.69,27.66,27.68,7998.0,22.1828,22.1988,22.1748,22.1908,7998.0
2016-07-13 13:10:00,27.68,27.69,27.67,27.68,2000.0,22.1908,22.1988,22.1828,22.1908,2000.0
2016-07-13 13:15:00,27.68,27.68,27.65,27.67,21948.0,22.1908,22.1908,22.1668,22.1828,21948.0
2016-07-13 13:20:00,27.68,27.68,27.63,27.64,5246.0,22.1908,22.1908,22.1507,22.1587,5246.0
2016-07-13 13:25:00,27.63,27.63,27.61,27.61,11374.0,22.1507,22.1507,22.1347,22.1347,11374.0
2016-07-13 13:30:00,27.61,27.61,27.59,27.6,11568.0,22.1347,22.1347,22.1187,22.1267,11568.0
2016-07-13 13:35:00,27.61,27.64,27.6,27.6,19768.0,22.1347,22.1587,22.1267,22.1267,19768.0
2016-07-13 13:40:00,27.6,27.61,27.59,27.6,20950.0,22.1267,22.1347,22.1187,22.1267,20950.0
2016-07-13 13:45:00,27.59,27.6,27.57,27.6,10880.0,22.1187,22.1267,22.1026,22.1267,10880.0
2016-07-13 13:50:00,27.6,27.6,27.5,27.52,22978.0,22.1267,22.1267,22.0465,22.0625,22978.0
2016-07-13 13:55:00,27.52,27.53,27.49,27.49,15510.0,22.0625,22.0706,22.0385,22.0385,15510.0
2016-07-13 14:00:00,27.5,27.52,27.44,27.45,36996.0,22.0465,22.0625,21.9984,22.0064,36996.0
2016-07-13 14:05:00,27.47,27.52,27.45,27.52,37298.0,22.0225,22.0625,22.0064,22.0625,37298.0
2016-07-13 14:10:00,27.51,27.59,27.51,27.58,15266.0,22.0545,22.1187,22.0545,22.1106,15266.0
2016-07-13 14:15:00,27.58,27.6,27.56,27.59,17662.0,22.1106,22.1267,22.0946,22.1187,17662.0
2016-07-13 14:20:00,27.58,27.64,27.58,27.6,29680.0,22.1106,22.1587,22.1106,22.1267,29680.0
2016-07-13 14:25:00,27.61,27.63,27.61,27.62,11060.0,22.1347,22.1507,22.1347,22.1427,11060.0
2016-07-13 14:30:00,27.62,27.63,27.58,27.6,23030.0,22.1427,22.1507,22.1106,22.1267,23030.0
2016-07-13 14:35:00,27.6,27.65,27.58,27.61,15728.0,22.1267,22.1668,22.1106,22.1347,15728.0
2016-07-13 14:40:00,27.61,27.64,27.6,27.64,55486.0,22.1347,22.1587,22.1267,22.1587,55486.0
2016-07-13 14:45:00,27.63,27.66,27.63,27.65,41014.0,22.1507,22.1748,22.1507,22.1668,41014.0
2016-07-13 14:50:00,27.65,27.65,27.61,27.64,23060.0,22.1668,22.1668,22.1347,22.1587,23060.0
2016-07-13 14:55:00,27.64,27.65,27.61,27.61,24694.0,22.1587,22.1668,22.1347,22.1347,24694.0
2016-07-13 15:00:00,27.61,27.64,27.59,27.61,49208.0,22.1347,22.1587,22.1187,22.1347,49208.0
2016-07-13 15:05:00,27.61,27.63,27.61,27.63,49690.0,22.1347,22.1507,22.1347,22.1507,49690.0
2016-07-13 15:10:00,27.63,27.64,27.61,27.63,39298.0,22.1507,22.1587,22.1347,22.1507,39298.0
2016-07-13 15:15:00,27.63,27.64,27.61,27.61,15256.0,22.1507,22.1587,22.1347,22.1347,15256.0
2016-07-13 15:20:00,27.61,27.61,27.54,27.55,23822.0,22.1347,22.1347,22.0786,22.0866,23822.0
2016-07-13 15:25:00,27.54,27.55,27.54,27.55,9024.0,22.0786,22.0866,22.0786,22.0866,9024.0
2016-07-13 15:30:00,27.54,27.61,27.54,27.6,37136.0,22.0786,22.1347,22.0786,22.1267,37136.0
2016-07-13 15:35:00,27.6,27.63,27.6,27.61,41944.0,22.1267,22.1507,22.1267,22.1347,41944.0
2016-07-13 15:40:00,27.61,27.66,27.6,27.65,53176.0,22.1347,22.1748,22.1267,22.1668,53176.0
2016-07-13 15:45:00,27.65,27.68,27.64,27.68,66612.0,22.1668,22.1908,22.1587,22.1908,66612.0
2016-07-13 15:50:00,27.68,27.71,27.67,27.68,158248.0,22.1908,22.2149,22.1828,22.1908,158248.0
2016-07-13 15:55:00,27.67,27.68,27.66,27.66,155166.0,22.1828,22.1908,22.1748,22.1748,155166.0
2016-07-14 09:30:00,27.98,28.11,27.98,28.05,29116.0,22.4313,22.5355,22.4313,22.4874,29116.0
2016-07-14 09:35:00,28.1,28.1,27.92,28.07,73350.0,22.5275,22.5275,22.3832,22.5035,73350.0
2016-07-14 09:40:00,28.06,28.17,27.99,28.07,34882.0,22.4955,22.5836,22.4393,22.5035,34882.0
2016-07-14 09:45:00,28.11,28.11,27.88,27.9,35848.0,22.5355,22.5355,22.3512,22.3672,35848.0
2016-07-14 09:50:00,27.86,27.93,27.86,27.89,28064.0,22.3351,22.3912,22.3351,22.3592,28064.0
2016-07-14 09:55:00,27.89,28.12,27.88,28.09,40888.0,22.3592,22.5436,22.3512,22.5195,40888.0
2016-07-14 10:00:00,28.1,28.11,28.04,28.04,57950.0,22.5275,22.5355,22.4794,22.4794,57950.0
2016-07-14 10:05:00,28.03,28.03,27.94,27.97,32094.0,22.4714,22.4714,22.3993,22.4233,32094.0
2016-07-14 10:10:00,27.98,27.99,27.85,27.9,21072.0,22.4313,22.4393,22.3271,22.3672,21072.0
2016-07-14 10:15:00,27.88,27.88,27.77,27.79,21662.0,22.3512,22.3512,22.263,22.279,21662.0
2016-07-14 10:20:00,27.81,27.86,27.79,27.86,28468.0,22.295,22.3351,22.279,22.3351,28468.0
2016-07-14 10:25:00,27.87,27.87,27.74,27.78,30048.0,22.3431,22.3431,22.2389,22.271,30048.0
2016-07-14 10:30:00,27.79,27.9,27.79,27.88,23876.0,22.279,22.3672,22.279,22.3512,23876.0
2016-07-14 10:35:00,27.9,27.97,27.89,27.96,24438.0,22.3672,22.4233,22.3592,22.4153,24438.0
2016-07-14 10:40:00,27.96,27.97,27.89,27.93,21900.0,22.4153,22.4233,22.3592,22.3912,21900.0
2016-07-14 10:45:00,27.93,27.94,27.86,27.86,17778.0,22.3912,22.3993,22.3351,22.3351,17778.0
2016-07-14 10:50:00,27.84,27.88,27.83,27.85,26332.0,22.3191,22.3512,22.3111,22.3271,26332.0
2016-07-14 10:55:00,27.84,27.91,27.82,27.86,34844.0,22.3191,22.3752,22.303,22.3351,34844.0
2016-07-14 11:00:00,27.87,27.96,27.87,27.93,20432.0,22.3431,22.4153,22.3431,22.3912,20432.0
2016-07-14 11:05:00,27.94,27.97,27.91,27.93,11230.0,22.3993,22.4233,22.3752,22.3912,11230.0
2016-07-14 11:10:00,27.95,27.95,27.81,27.81,65596.0,22.4073,22.4073,22.295,22.295,65596.0
2016-07-14 11:15:00,27.82,27.92,27.74,27.74,388932.0,22.303,22.3832,22.2389,22.2389,388932.0
2016-07-14 11:20:00,27.74,27.75,27.65,27.67,28072.0,22.2389,22.2469,22.1668,22.1828,28072.0
2016-07-14 11:25:00,27.66,27.66,27.58,27.6,23778.0,22.1748,22.1748,22.1106,22.1267,23778.0
2016-07-14 11:30:00,27.6,27.65,27.57,27.63,87298.0,22.1267,22.1668,22.1026,22.1507,87298.0
2016-07-14 11:35:00,27.63,27.63,27.58,27.62,132138.0,22.1507,22.1507,22.1106,22.1427,132138.0
2016-07-14 11:40:00,27.61,27.62,27.57,27.57,14418.0,22.1347,22.1427,22.1026,22.1026,14418.0
2016-07-14 11:45:00,27.57,27.58,27.5,27.5,27692.0,22.1026,22.1106,22.0465,22.0465,27692.0
2016-07-14 11:50:00,27.5,27.52,27.47,27.49,19786.0,22.0465,22.0625,22.0225,22.0385,19786.0
2016-07-14 11:55:00,27.48,27.49,27.45,27.47,31122.0,22.0305,22.0385,22.0064,22.0225,31122.0
2016-07-14 12:00:00,27.47,27.52,27.47,27.52,38230.0,22.0225,22.0625,22.0225,22.0625,38230.0
2016-07-14 12:05:00,27.52,27.55,27.52,27.55,16200.0,22.0625,22.0866,22.0625,22.0866,16200.0
2016-07-14 12:10:00,27.55,27.56,27.5,27.52,52836.0,22.0866,22.0946,22.0465,22.0625,52836.0
2016-07-14 12:15:00,27.52,27.56,27.52,27.55,55518.0,22.0625,22.0946,22.0625,22.0866,55518.0
2016-07-14 12:20:00,27.56,27.59,27.56,27.57,28216.0,22.0946,22.1187,22.0946,22.1026,28216.0
2016-07-14 12:25:00,27.58,27.65,27.58,27.65,15142.0,22.1106,22.1668,22.1106,22.1668,15142.0
2016-07-14 12:30:00,27.65,27.68,27.65,27.68,18426.0,22.1668,22.1908,22.1668,22.1908,18426.0
2016-07-14 12:35:00,27.68,27.7,27.68,27.7,13000.0,22.1908,22.2068,22.1908,22.2068,13000.0
2016-07-14 12:40:00,27.7,27.7,27.61,27.61,16226.0,22.2068,22.2068,22.1347,22.1347,16226.0
2016-07-14 12:45:00,27.61,27.61,27.58,27.61,13028.0,22.1347,22.1347,22.1106,22.1347,13028.0
2016-07-14 12:50:00,27.61,27.63,27.61,27.61,8960.0,22.1347,22.1507,22.1347,22.1347,8960.0
2016-07-14 12:55:00,27.61,27.61,27.53,27.54,21214.0,22.1347,22.1347,22.0706,22.0786,21214.0
2016-07-14 13:00:00,27.55,27.6,27.55,27.58,13538.0,22.0866,22.1267,22.0866,22.1106,13538.0
2016-07-14 13:05:00,27.57,27.6,27.57,27.6,99632.0,22.1026,22.1267,22.1026,22.1267,99632.0
2016-07-14 13:10:00,27.6,27.67,27.6,27.64,9382.0,22.1267,22.1828,22.1267,22.1587,9382.0
2016-07-14 13:15:00,27.64,27.65,27.62,27.63,23014.0,22.1587,22.1668,22.1427,22.1507,23014.0
2016-07-14 13:20:00,27.64,27.64,27.56,27.59,30838.0,22.1587,22.1587,22.0946,22.1187,30838.0
2016-07-14 13:25:00,27.59,27.63,27.59,27.62,11104.0,22.1187,22.1507,22.1187,22.1427,11104.0
2016-07-14 13:30:00,27.62,27.64,27.61,27.61,22324.0,22.1427,22.1587,22.1347,22.1347,22324.0
2016-07-14 13:35:00,27.61,27.63,27.6,27.6,112400.0,22.1347,22.1507,22.1267,22.1267,112400.0
2016-07-14 13:40:00,27.61,27.66,27.61,27.65,10852.0,22.1347,22.1748,22.1347,22.1668,10852.0
2016-07-14 13:45:00,27.66,27.66,27.61,27.62,14348.0,22.1748,22.1748,22.1347,22.1427,14348.0
2016-07-14 13:50:00,27.61,27.66,27.6,27.65,42482.0,22.1347,22.1748,22.1267,22.1668,42482.0
2016-07-14 13:55:00,27.66,27.67,27.64,27.65,12450.0,22.1748,22.1828,22.1587,22.1668,12450.0
2016-07-14 14:00:00,27.67,27.71,27.65,27.7,6008.0,22.1828,22.2149,22.1668,22.2068,6008.0
2016-07-14 14:05:00,27.71,27.72,27.68,27.72,11030.0,22.2149,22.2229,22.1908,22.2229,11030.0
2016-07-14 14:10:00,27.72,27.74,27.71,27.73,10600.0,22.2229,22.2389,22.2149,22.2309,10600.0
2016-07-14 14:15:00,27.73,27.73,27.71,27.72,15138.0,22.2309,22.2309,22.2149,22.2229,15138.0
2016-07-14 14:20:00,27.72,27.72,27.68,27.69,16760.0,22.2229,22.2229,22.1908,22.1988,16760.0
2016-07-14 14:25:00,27.69,27.72,27.69,27.7,17402.0,22.1988,22.2229,22.1988,22.2068,17402.0
2016-07-14 14:30:00,27.7,27.7,27.68,27.7,11848.0,22.2068,22.2068,22.1908,22.2068,11848.0
2016-07-14 14:35:00,27.7,27.71,27.69,27.7,14162.0,22.2068,22.2149,22.1988,22.2068,14162.0
2016-07-14 14:40:00,27.7,27.73,27.7,27.72,9800.0,22.2068,22.2309,22.2068,22.2229,9800.0
2016-07-14 14:45:00,27.73,27.73,27.71,27.72,8804.0,22.2309,22.2309,22.2149,22.2229,8804.0
2016-07-14 14:50:00,27.72,27.72,27.71,27.71,11000.0,22.2229,22.2229,22.2149,22.2149,11000.0
2016-07-14 14:55:00,27.71,27.71,27.68,27.68,15772.0,22.2149,22.2149,22.1908,22.1908,15772.0
2016-07-14 15:00:00,27.68,27.71,27.68,27.71,17934.0,22.1908,22.2149,22.1908,22.2149,17934.0
2016-07-14 15:05:00,27.71,27.72,27.71,27.72,21354.0,22.2149,22.2229,22.2149,22.2229,21354.0
2016-07-14 15:10:00,27.72,27.74,27.7,27.74,100536.0,22.2229,22.2389,22.2068,22.2389,100536.0
2016-07-14 15:15:00,27.73,27.74,27.72,27.73,12440.0,22.2309,22.2389,22.2229,22.2309,12440.0
2016-07-14 15:20:00,27.73,27.74,27.7,27.71,64246.0,22.2309,22.2389,22.2068,22.2149,64246.0
2016-07-14 15:25:00,27.72,27.73,27.68,27.69,32746.0,22.2229,22.2309,22.1908,22.1988,32746.0
2016-07-14 15:30:00,27.7,27.71,27.68,27.68,18290.0,22.2068,22.2149,22.1908,22.1908,18290.0
2016-07-14 15:35:00,27.68,27.68,27.66,27.68,26842.0,22.1908,22.1908,22.1748,22.1908,26842.0
2016-07-14 15:40:00,27.68,27.68,27.61,27.62,25872.0,22.1908,22.1908,22.1347,22.1427,25872.0
2016-07-14 15:45:00,27.61,27.65,27.61,27.64,67384.0,22.1347,22.1668,22.1347,22.1587,67384.0
2016-07-14 15:50:00,27.65,27.65,27.61,27.62,68764.0,22.1668,22.1668,22.1347,22.1427,68764.0
2016-07-14 15:55:00,27.61,27.64,27.59,27.59,165832.0,22.1347,22.1587,22.1187,22.1187,165832.0
2016-07-15 09:30:00,27.75,27.89,27.54,27.58,33626.0,22.2469,22.3592,22.0786,22.1106,33626.0
2016-07-15 09:35:00,27.54,27.6,27.33,27.36,23922.0,22.0786,22.1267,21.9102,21.9343,23922.0
2016-07-15 09:40:00,27.36,27.42,27.3,27.32,40634.0,21.9343,21.9824,21.8862,21.9022,40634.0
2016-07-15 09:45:00,27.34,27.47,27.32,27.36,91776.0,21.9182,22.0225,21.9022,21.9343,91776.0
2016-07-15 09:50:00,27.39,27.43,27.31,27.33,90952.0,21.9583,21.9904,21.8942,21.9102,90952.0
2016-07-15 09:55:00,27.32,27.33,27.28,27.3,7876.0,21.9022,21.9102,21.8701,21.8862,7876.0
2016-07-15 10:00:00,27.28,27.36,27.24,27.25,75714.0,21.8701,21.9343,21.8381,21.8461,75714.0
2016-07-15 10:05:00,27.25,27.25,27.17,27.25,25286.0,21.8461,21.8461,21.7819,21.8461,25286.0
2016-07-15 10:10:00,27.22,27.25,27.18,27.19,44110.0,21.822,21.8461,21.79,21.798,44110.0
2016-07-15 10:15:00,27.18,27.24,27.13,27.18,91102.0,21.79,21.8381,21.7499,21.79,91102.0
2016-07-15 10:20:00,27.19,27.22,27.17,27.2,24468.0,21.798,21.822,21.7819,21.806,24468.0
2016-07-15 10:25:00,27.2,27.26,27.18,27.18,167568.0,21.806,21.8541,21.79,21.79,167568.0
2016-07-15 10:30:00,27.18,27.22,27.18,27.2,57456.0,21.79,21.822,21.79,21.806,57456.0
2016-07-15 10:35:00,27.21,27.22,27.2,27.2,29400.0,21.814,21.822,21.806,21.806,29400.0
2016-07-15 10:40:00,27.2,27.22,27.17,27.2,20220.0,21.806,21.822,21.7819,21.806,20220.0
2016-07-15 10:45:00,27.2,27.22,27.18,27.2,19000.0,21.806,21.822,21.79,21.806,19000.0
2016-07-15 10:50:00,27.21,27.21,27.18,27.18,9200.0,21.814,21.814,21.79,21.79,9200.0
2016-07-15 10:55:00,27.18,27.22,27.18,27.19,8002.0,21.79,21.822,21.79,21.798,8002.0
2016-07-15 11:00:00,27.18,27.2,27.06,27.07,59708.0,21.79,21.806,21.6938,21.7018,59708.0
2016-07-15 11:05:00,27.06,27.06,27.0,27.01,43500.0,21.6938,21.6938,21.6457,21.6537,43500.0
2016-07-15 11:10:00,27.02,27.03,26.99,27.02,25146.0,21.6617,21.6697,21.6376,21.6617,25146.0
2016-07-15 11:15:00,27.02,27.02,26.93,26.94,41168.0,21.6617,21.6617,21.5895,21.5976,41168.0
2016-07-15 11:20:00,26.95,27.01,26.95,26.99,27034.0,21.6056,21.6537,21.6056,21.6376,27034.0
2016-07-15 11:25:00,27.0,27.08,27.0,27.06,24758.0,21.6457,21.7098,21.6457,21.6938,24758.0
2016-07-15 11:30:00,27.06,27.13,27.06,27.11,17792.0,21.6938,21.7499,21.6938,21.7338,17792.0
2016-07-15 11:35:00,27.11,27.11,27.0,27.0,15366.0,21.7338,21.7338,21.6457,21.6457,15366.0
2016-07-15 11:40:00,27.03,27.03,27.01,27.02,13010.0,21.6697,21.6697,21.6537,21.6617,13010.0
2016-07-15 11:45:00,27.01,27.01,26.97,26.97,7584.0,21.6537,21.6537,21.6216,21.6216,7584.0
2016-07-15 11:50:00,26.97,27.02,26.97,26.99,13588.0,21.6216,21.6617,21.6216,21.6376,13588.0
2016-07-15 11:55:00,27.0,27.02,26.99,27.0,17716.0,21.6457,21.6617,21.6376,21.6457,17716.0
2016-07-15 12:00:00,27.0,27.03,27.0,27.03,17000.0,21.6457,21.6697,21.6457,21.6697,17000.0
2016-07-15 12:05:00,27.03,27.07,27.03,27.06,21800.0,21.6697,21.7018,21.6697,21.6938,21800.0
2016-07-15 12:10:00,27.06,27.07,27.03,27.05,12200.0,21.6938,21.7018,21.6697,21.6857,12200.0
2016-07-15 12:15:00,27.05,27.06,27.01,27.02,11396.0,21.6857,21.6938,21.6537,21.6617,11396.0
2016-07-15 12:20:00,27.03,27.03,27.0,27.03,13084.0,21.6697,21.6697,21.6457,21.6697,13084.0
2016-07-15 12:25:00,27.03,27.04,27.0,27.03,11704.0,21.6697,21.6777,21.6457,21.6697,11704.0
2016-07-15 12:30:00,27.02,27.03,27.02,27.03,5256.0,21.6617,21.6697,21.6617,21.6697,5256.0
2016-07-15 12:35:00,27.02,27.02,26.99,26.99,11060.0,21.6617,21.6617,21.6376,21.6376,11060.0
2016-07-15 12:40:00,26.99,26.99,26.97,26.98,7348.0,21.6376,21.6376,21.6216,21.6296,7348.0
2016-07-15 12:45:00,26.97,26.99,26.97,26.98,6400.0,21.6216,21.6376,21.6216,21.6296,6400.0
2016-07-15 12:50:00,26.97,26.97,26.93,26.96,15752.0,21.6216,21.6216,21.5895,21.6136,15752.0
2016-07-15 12:55:00,26.96,26.97,26.94,26.95,10602.0,21.6136,21.6216,21.5976,21.6056,10602.0
2016-07-15 13:00:00,26.95,27.0,26.94,26.99,21178.0,21.6056,21.6457,21.5976,21.6376,21178.0
2016-07-15 13:05:00,26.99,27.04,26.98,27.03,22840.0,21.6376,21.6777,21.6296,21.6697,22840.0
2016-07-15 13:10:00,27.03,27.04,26.96,26.96,16198.0,21.6697,21.6777,21.6136,21.6136,16198.0
2016-07-15 13:15:00,26.96,26.99,26.96,26.97,7400.0,21.6136,21.6376,21.6136,21.6216,7400.0
2016-07-15 13:20:00,26.97,26.99,26.96,26.98,57886.0,21.6216,21.6376,21.6136,21.6296,57886.0
2016-07-15 13:25:00,26.98,27.0,26.97,27.0,12232.0,21.6296,21.6457,21.6216,21.6457,12232.0
2016-07-15 13:30:00,27.0,27.02,26.99,27.01,15464.0,21.6457,21.6617,21.6376,21.6537,15464.0
2016-07-15 13:35:00,27.01,27.01,26.99,26.99,15800.0,21.6537,21.6537,21.6376,21.6376,15800.0
2016-07-15 13:40:00,26.99,27.0,26.97,26.98,19202.0,21.6376,21.6457,21.6216,21.6296,19202.0
2016-07-15 13:45:00,26.98,26.98,26.91,26.91,29766.0,21.6296,21.6296,21.5735,21.5735,29766.0
2016-07-15 13:50:00,26.9,26.9,26.85,26.88,39680.0,21.5655,21.5655,21.5254,21.5495,39680.0
2016-07-15 13:55:00,26.88,26.89,26.86,26.88,12022.0,21.5495,21.5575,21.5334,21.5495,12022.0
2016-07-15 14:00:00,26.88,26.91,26.87,26.89,28026.0,21.5495,21.5735,21.5414,21.5575,28026.0
2016-07-15 14:05:00,26.89,26.89,26.86,26.88,13174.0,21.5575,21.5575,21.5334,21.5495,13174.0
2016-07-15 14:10:00,26.88,26.89,26.88,26.88,11264.0,21.5495,21.5575,21.5495,21.5495,11264.0
2016-07-15 14:15:00,26.89,26.9,26.87,26.9,15436.0,21.5575,21.5655,21.5414,21.5655,15436.0
2016-07-15 14:20:00,26.89,26.89,26.84,26.84,36308.0,21.5575,21.5575,21.5174,21.5174,36308.0
2016-07-15 14:25:00,26.85,26.85,26.82,26.84,16446.0,21.5254,21.5254,21.5014,21.5174,16446.0
2016-07-15 14:30:00,26.85,26.86,26.81,26.82,58586.0,21.5254,21.5334,21.4933,21.5014,58586.0
2016-07-15 14:35:00,26.82,26.82,26.79,26.79,43642.0,21.5014,21.5014,21.4773,21.4773,43642.0
2016-07-15 14:40:00,26.79,26.8,26.77,26.79,31440.0,21.4773,21.4853,21.4613,21.4773,31440.0
2016-07-15 14:45:00,26.78,26.8,26.78,26.78,35774.0,21.4693,21.4853,21.4693,21.4693,35774.0
2016-07-15 14:50:00,26.79,26.79,26.74,26.74,67582.0,21.4773,21.4773,21.4372,21.4372,67582.0
2016-07-15 14:55:00,26.75,26.75,26.72,26.74,45182.0,21.4452,21.4452,21.4212,21.4372,45182.0
2016-07-15 15:00:00,26.74,26.75,26.74,26.75,27094.0,21.4372,21.4452,21.4372,21.4452,27094.0
2016-07-15 15:05:00,26.75,26.75,26.72,26.73,30872.0,21.4452,21.4452,21.4212,21.4292,30872.0
2016-07-15 15:10:00,26.73,26.74,26.71,26.74,27652.0,21.4292,21.4372,21.4132,21.4372,27652.0
2016-07-15 15:15:00,26.74,26.75,26.7,26.71,57668.0,21.4372,21.4452,21.4052,21.4132,57668.0
2016-07-15 15:20:00,26.71,26.74,26.71,26.74,37748.0,21.4132,21.4372,21.4132,21.4372,37748.0
2016-07-15 15:25:00,26.74,26.79,26.73,26.78,49000.0,21.4372,21.4773,21.4292,21.4693,49000.0
2016-07-15 15:30:00,26.77,26.84,26.77,26.82,55610.0,21.4613,21.5174,21.4613,21.5014,55610.0
2016-07-15 15:35:00,26.82,26.83,26.8,26.8,93388.0,21.5014,21.5094,21.4853,21.4853,93388.0
2016-07-15 15:40:00,26.8,26.8,26.78,26.78,83820.0,21.4853,21.4853,21.4693,21.4693,83820.0
2016-07-15 15:45:00,26.78,26.79,26.76,26.79,87788.0,21.4693,21.4773,21.4533,21.4773,87788.0
2016-07-15 15:50:00,26.79,26.79,26.75,26.75,98972.0,21.4773,21.4773,21.4452,21.4452,98972.0
2016-07-15 15:55:00,26.75,26.8,26.75,26.78,226300.0,21.4452,21.4853,21.4452,21.4693,226300.0
2016-07-18 09:30:00,26.92,27.02,26.83,26.9,49700.0,21.5815,21.6617,21.5094,21.5655,49700.0
2016-07-18 09:35:00,26.93,26.99,26.86,26.99,29708.0,21.5895,21.6376,21.5334,21.6376,29708.0
2016-07-18 09:40:00,26.99,27.02,26.92,27.0,22780.0,21.6376,21.6617,21.5815,21.6457,22780.0
2016-07-18 09:45:00,26.98,27.02,26.93,26.98,26968.0,21.6296,21.6617,21.5895,21.6296,26968.0
2016-07-18 09:50:00,26.99,27.08,26.99,27.06,144560.0,21.6376,21.7098,21.6376,21.6938,144560.0
2016-07-18 09:55:00,27.07,27.2,27.07,27.11,45432.0,21.7018,21.806,21.7018,21.7338,45432.0
2016-07-18 10:00:00,27.1,27.23,27.06,27.21,112312.0,21.7258,21.8301,21.6938,21.814,112312.0
2016-07-18 10:05:00,27.23,27.23,27.16,27.19,27418.0,21.8301,21.8301,21.7739,21.798,27418.0
2016-07-18 10:10:00,27.2,27.24,27.16,27.17,36394.0,21.806,21.8381,21.7739,21.7819,36394.0
2016-07-18 10:15:00,27.18,27.18,27.15,27.15,21334.0,21.79,21.79,21.7659,21.7659,21334.0
2016-07-18 10:20:00,27.16,27.16,27.09,27.11,29486.0,21.7739,21.7739,21.7178,21.7338,29486.0
2016-07-18 10:25:00,27.11,27.13,27.09,27.11,37890.0,21.7338,21.7499,21.7178,21.7338,37890.0
2016-07-18 10:30:00,27.11,27.17,27.05,27.06,56348.0,21.7338,21.7819,21.6857,21.6938,56348.0
2016-07-18 10:35:00,27.07,27.1,27.04,27.1,16268.0,21.7018,21.7258,21.6777,21.7258,16268.0
2016-07-18 10:40:00,27.09,27.1,27.03,27.03,10400.0,21.7178,21.7258,21.6697,21.6697,10400.0
2016-07-18 10:45:00,27.03,27.04,26.99,27.03,20378.0,21.6697,21.6777,21.6376,21.6697,20378.0
2016-07-18 10:50:00,27.04,27.07,27.01,27.01,12576.0,21.6777,21.7018,21.6537,21.6537,12576.0
2016-07-18 10:55:00,27.02,27.09,27.02,27.08,8442.0,21.6617,21.7178,21.6617,21.7098,8442.0
2016-07-18 11:00:00,27.08,27.11,27.03,27.03,18410.0,21.7098,21.7338,21.6697,21.6697,18410.0
2016-07-18 11:05:00,27.03,27.06,27.02,27.04,19848.0,21.6697,21.6938,21.6617,21.6777,19848.0
2016-07-18 11:10:00,27.03,27.04,27.0,27.03,14276.0,21.6697,21.6777,21.6457,21.6697,14276.0
2016-07-18 11:15:00,27.03,27.07,27.03,27.06,12796.0,21.6697,21.7018,21.6697,21.6938,12796.0
2016-07-18 11:20:00,27.07,27.1,27.07,27.1,13256.0,21.7018,21.7258,21.7018,21.7258,13256.0
2016-07-18 11:25:00,27.1,27.11,27.08,27.09,22406.0,21.7258,21.7338,21.7098,21.7178,22406.0
2016-07-18 11:30:00,27.1,27.1,27.06,27.08,20034.0,21.7258,21.7258,21.6938,21.7098,20034.0
2016-07-18 11:35:00,27.09,27.11,27.07,27.11,16156.0,21.7178,21.7338,21.7018,21.7338,16156.0
2016-07-18 11:40:00,27.11,27.11,27.1,27.1,10670.0,21.7338,21.7338,21.7258,21.7258,10670.0
2016-07-18 11:45:00,27.09,27.09,27.06,27.08,6716.0,21.7178,21.7178,21.6938,21.7098,6716.0
2016-07-18 11:50:00,27.07,27.12,27.07,27.12,5600.0,21.7018,21.7419,21.7018,21.7419,5600.0
2016-07-18 11:55:00,27.11,27.12,27.07,27.07,13406.0,21.7338,21.7419,21.7018,21.7018,13406.0
2016-07-18 12:00:00,27.07,27.09,27.05,27.09,6902.0,21.7018,21.7178,21.6857,21.7178,6902.0
2016-07-18 12:05:00,27.09,27.09,27.04,27.05,9842.0,21.7178,21.7178,21.6777,21.6857,9842.0
2016-07-18 12:10:00,27.06,27.07,27.03,27.06,13232.0,21.6938,21.7018,21.6697,21.6938,13232.0
2016-07-18 12:15:00,27.06,27.06,27.0,27.0,12450.0,21.6938,21.6938,21.6457,21.6457,12450.0
2016-07-18 12:20:00,27.02,27.04,27.02,27.02,7022.0,21.6617,21.6777,21.6617,21.6617,7022.0
2016-07-18 12:25:00,27.03,27.04,27.02,27.04,6388.0,21.6697,21.6777,21.6617,21.6777,6388.0
2016-07-18 12:30:00,27.04,27.04,26.99,26.99,5400.0,21.6777,21.6777,21.6376,21.6376,5400.0
2016-07-18 12:35:00,26.99,27.0,26.97,27.0,7636.0,21.6376,21.6457,21.6216,21.6457,7636.0
2016-07-18 12:40:00,27.01,27.01,26.98,27.0,3000.0,21.6537,21.6537,21.6296,21.6457,3000.0
2016-07-18 12:45:00,27.01,27.03,27.0,27.01,11406.0,21.6537,21.6697,21.6457,21.6537,11406.0
2016-07-18 12:50:00,27.01,27.01,26.99,26.99,8556.0,21.6537,21.6537,21.6376,21.6376,8556.0
2016-07-18 12:55:00,27.02,27.03,27.0,27.02,5000.0,21.6617,21.6697,21.6457,21.6617,5000.0
2016-07-18 13:00:00,27.04,27.04,27.02,27.02,7240.0,21.6777,21.6777,21.6617,21.6617,7240.0
2016-07-18 13:05:00,27.03,27.04,27.02,27.02,4200.0,21.6697,21.6777,21.6617,21.6617,4200.0
2016-07-18 13:10:00,27.02,27.05,27.02,27.02,13122.0,21.6617,21.6857,21.6617,21.6617,13122.0
2016-07-18 13:15:00,27.02,27.06,27.02,27.04,9700.0,21.6617,21.6938,21.6617,21.6777,9700.0
2016-07-18 13:20:00,27.04,27.08,27.03,27.06,54688.0,21.6777,21.7098,21.6697,21.6938,54688.0
2016-07-18 13:25:00,27.07,27.07,27.05,27.06,5600.0,21.7018,21.7018,21.6857,21.6938,5600.0
2016-07-18 13:30:00,27.06,27.09,27.06,27.09,2800.0,21.6938,21.7178,21.6938,21.7178,2800.0
2016-07-18 13:35:00,27.09,27.1,27.08,27.08,7600.0,21.7178,21.7258,21.7098,21.7098,7600.0
2016-07-18 13:40:00,27.09,27.09,27.04,27.08,45586.0,21.7178,21.7178,21.6777,21.7098,45586.0
2016-07-18 13:45:00,27.07,27.09,27.06,27.06,18078.0,21.7018,21.7178,21.6938,21.6938,18078.0
2016-07-18 13:50:00,27.06,27.1,27.06,27.08,18492.0,21.6938,21.7258,21.6938,21.7098,18492.0
2016-07-18 13:55:00,27.07,27.08,27.05,27.06,17480.0,21.7018,21.7098,21.6857,21.6938,17480.0
2016-07-18 14:00:00,27.08,27.09,27.03,27.03,34054.0,21.7098,21.7178,21.6697,21.6697,34054.0
2016-07-18 14:05:00,27.05,27.07,27.03,27.05,56086.0,21.6857,21.7018,21.6697,21.6857,56086.0
2016-07-18 14:10:00,27.05,27.09,27.05,27.07,64162.0,21.6857,21.7178,21.6857,21.7018,64162.0
2016-07-18 14:15:00,27.07,27.1,27.07,27.07,4974.0,21.7018,21.7258,21.7018,21.7018,4974.0
2016-07-18 14:20:00,27.09,27.1,27.08,27.08,7410.0,21.7178,21.7258,21.7098,21.7098,7410.0
2016-07-18 14:25:00,27.1,27.11,27.08,27.09,6820.0,21.7258,21.7338,21.7098,21.7178,6820.0
2016-07-18 14:30:00,27.09,27.1,27.06,27.08,9128.0,21.7178,21.7258,21.6938,21.7098,9128.0
2016-07-18 14:35:00,27.09,27.09,27.07,27.07,22600.0,21.7178,21.7178,21.7018,21.7018,22600.0
2016-07-18 14:40:00,27.07,27.1,27.07,27.09,8490.0,21.7018,21.7258,21.7018,21.7178,8490.0
2016-07-18 14:45:00,27.09,27.1,27.06,27.08,14500.0,21.7178,21.7258,21.6938,21.7098,14500.0
2016-07-18 14:50:00,27.08,27.08,27.06,27.07,15020.0,21.7098,21.7098,21.6938,21.7018,15020.0
2016-07-18 14:55:00,27.07,27.08,27.06,27.08,7210.0,21.7018,21.7098,21.6938,21.7098,7210.0
2016-07-18 15:00:00,27.08,27.08,27.03,27.05,29110.0,21.7098,21.7098,21.6697,21.6857,29110.0
2016-07-18 15:05:00,27.04,27.05,27.03,27.04,18406.0,21.6777,21.6857,21.6697,21.6777,18406.0
2016-07-18 15:10:00,27.04,27.08,27.04,27.05,5704.0,21.6777,21.7098,21.6777,21.6857,5704.0
2016-07-18 15:15:00,27.06,27.07,27.05,27.07,2800.0,21.6938,21.7018,21.6857,21.7018,2800.0
2016-07-18 15:20:00,27.07,27.07,27.04,27.04,11800.0,21.7018,21.7018,21.6777,21.6777,11800.0
2016-07-18 15:25:00,27.04,27.05,27.04,27.04,6734.0,21.6777,21.6857,21.6777,21.6777,6734.0
2016-07-18 15:30:00,27.05,27.06,27.04,27.06,35124.0,21.6857,21.6938,21.6777,21.6938,35124.0
2016-07-18 15:35:00,27.06,27.06,27.04,27.05,41532.0,21.6938,21.6938,21.6777,21.6857,41532.0
2016-07-18 15:40:00,27.06,27.07,27.05,27.05,47600.0,21.6938,21.7018,21.6857,21.6857,47600.0
2016-07-18 15:45:00,27.06,27.07,27.04,27.05,55156.0,21.6938,21.7018,21.6777,21.6857,55156.0
2016-07-18 15:50:00,27.05,27.05,27.0,27.0,83398.0,21.6857,21.6857,21.6457,21.6457,83398.0
2016-07-18 15:55:00,27.0,27.0,26.96,26.98,207000.0,21.6457,21.6457,21.6136,21.6296,207000.0
2016-07-19 09:30:00,26.95,26.95,26.82,26.82,20380.0,21.6056,21.6056,21.5014,21.5014,20380.0
2016-07-19 09:35:00,26.9,26.99,26.87,26.87,26410.0,21.5655,21.6376,21.5414,21.5414,26410.0
2016-07-19 09:40:00,26.86,26.92,26.85,26.85,30008.0,21.5334,21.5815,21.5254,21.5254,30008.0
2016-07-19 09:45:00,26.81,26.83,26.74,26.75,10724.0,21.4933,21.5094,21.4372,21.4452,10724.0
2016-07-19 09:50:00,26.73,26.84,26.73,26.81,13796.0,21.4292,21.5174,21.4292,21.4933,13796.0
2016-07-19 09:55:00,26.82,26.82,26.75,26.8,6152.0,21.5014,21.5014,21.4452,21.4853,6152.0
2016-07-19 10:00:00,26.78,26.78,26.71,26.76,5700.0,21.4693,21.4693,21.4132,21.4533,5700.0
2016-07-19 10:05:00,26.77,26.78,26.71,26.74,14104.0,21.4613,21.4693,21.4132,21.4372,14104.0
2016-07-19 10:10:00,26.75,26.84,26.75,26.81,11336.0,21.4452,21.5174,21.4452,21.4933,11336.0
2016-07-19 10:15:00,26.8,26.81,26.79,26.8,5590.0,21.4853,21.4933,21.4773,21.4853,5590.0
2016-07-19 10:20:00,26.78,26.79,26.75,26.78,3332.0,21.4693,21.4773,21.4452,21.4693,3332.0
2016-07-19 10:25:00,26.78,26.82,26.78,26.79,7066.0,21.4693,21.5014,21.4693,21.4773,7066.0
2016-07-19 10:30:00,26.77,26.78,26.73,26.76,10100.0,21.4613,21.4693,21.4292,21.4533,10100.0
2016-07-19 10:35:00,26.75,26.77,26.73,26.75,6010.0,21.4452,21.4613,21.4292,21.4452,6010.0
2016-07-19 10:40:00,26.77,26.8,26.75,26.75,6342.0,21.4613,21.4853,21.4452,21.4452,6342.0
2016-07-19 10:45:00,26.75,26.78,26.71,26.74,13484.0,21.4452,21.4693,21.4132,21.4372,13484.0
2016-07-19 10:50:00,26.75,26.82,26.75,26.75,13086.0,21.4452,21.5014,21.4452,21.4452,13086.0
2016-07-19 10:55:00,26.76,26.8,26.76,26.78,25982.0,21.4533,21.4853,21.4533,21.4693,25982.0
2016-07-19 11:00:00,26.79,26.82,26.75,26.78,10580.0,21.4773,21.5014,21.4452,21.4693,10580.0
2016-07-19 11:05:00,26.75,26.82,26.75,26.8,9000.0,21.4452,21.5014,21.4452,21.4853,9000.0
2016-07-19 11:10:00,26.79,26.82,26.77,26.82,15876.0,21.4773,21.5014,21.4613,21.5014,15876.0
2016-07-19 11:15:00,26.82,26.82,26.79,26.79,17994.0,21.5014,21.5014,21.4773,21.4773,17994.0
2016-07-19 11:20:00,26.8,26.85,26.79,26.85,9530.0,21.4853,21.5254,21.4773,21.5254,9530.0
2016-07-19 11:25:00,26.85,26.86,26.85,26.85,9164.0,21.5254,21.5334,21.5254,21.5254,9164.0
2016-07-19 11:30:00,26.87,26.87,26.78,26.8,24500.0,21.5414,21.5414,21.4693,21.4853,24500.0
2016-07-19 11:35:00,26.8,26.86,26.8,26.84,19300.0,21.4853,21.5334,21.4853,21.5174,19300.0
2016-07-19 11:40:00,26.83,26.86,26.83,26.83,4650.0,21.5094,21.5334,21.5094,21.5094,4650.0
2016-07-19 11:45:00,26.82,26.84,26.8,26.84,8016.0,21.5014,21.5174,21.4853,21.5174,8016.0
2016-07-19 11:50:00,26.86,26.9,26.82,26.87,10310.0,21.5334,21.5655,21.5014,21.5414,10310.0
2016-07-19 11:55:00,26.89,26.89,26.84,26.85,3100.0,21.5575,21.5575,21.5174,21.5254,3100.0
2016-07-19 12:00:00,26.85,26.86,26.82,26.82,3040.0,21.5254,21.5334,21.5014,21.5014,3040.0
2016-07-19 12:05:00,26.82,26.86,26.82,26.83,11310.0,21.5014,21.5334,21.5014,21.5094,11310.0
2016-07-19 12:10:00,26.81,26.84,26.81,26.84,2998.0,21.4933,21.5174,21.4933,21.5174,2998.0
2016-07-19 12:15:00,26.85,26.86,26.84,26.85,5800.0,21.5254,21.5334,21.5174,21.5254,5800.0
2016-07-19 12:20:00,26.85,26.86,26.83,26.84,7084.0,21.5254,21.5334,21.5094,21.5174,7084.0
2016-07-19 12:25:00,26.86,26.87,26.84,26.84,4078.0,21.5334,21.5414,21.5174,21.5174,4078.0
2016-07-19 12:30:00,26.84,26.85,26.8,26.82,5422.0,21.5174,21.5254,21.4853,21.5014,5422.0
2016-07-19 12:35:00,26.81,26.83,26.8,26.82,20372.0,21.4933,21.5094,21.4853,21.5014,20372.0
2016-07-19 12:40:00,26.82,26.83,26.81,26.82,4000.0,21.5014,21.5094,21.4933,21.5014,4000.0
2016-07-19 12:45:00,26.83,26.85,26.82,26.84,4730.0,21.5094,21.5254,21.5014,21.5174,4730.0
2016-07-19 12:50:00,26.86,26.86,26.84,26.84,4900.0,21.5334,21.5334,21.5174,21.5174,4900.0
2016-07-19 12:55:00,26.84,26.84,26.83,26.84,3400.0,21.5174,21.5174,21.5094,21.5174,3400.0
2016-07-19 13:00:00,26.83,26.83,26.8,26.82,6800.0,21.5094,21.5094,21.4853,21.5014,6800.0
2016-07-19 13:05:00,26.82,26.82,26.78,26.79,18994.0,21.5014,21.5014,21.4693,21.4773,18994.0
2016-07-19 13:10:00,26.78,26.79,26.76,26.76,8364.0,21.4693,21.4773,21.4533,21.4533,8364.0
2016-07-19 13:15:00,26.76,26.77,26.73,26.75,7700.0,21.4533,21.4613,21.4292,21.4452,7700.0
2016-07-19 13:20:00,26.76,26.77,26.74,26.76,4676.0,21.4533,21.4613,21.4372,21.4533,4676.0
2016-07-19 13:25:00,26.76,26.76,26.7,26.71,42922.0,21.4533,21.4533,21.4052,21.4132,42922.0
2016-07-19 13:30:00,26.71,26.71,26.66,26.66,11920.0,21.4132,21.4132,21.3731,21.3731,11920.0
2016-07-19 13:35:00,26.66,26.66,26.61,26.61,18388.0,21.3731,21.3731,21.333,21.333,18388.0
2016-07-19 13:40:00,26.61,26.63,26.6,26.6,52144.0,21.333,21.349,21.325,21.325,52144.0
2016-07-19 13:45:00,26.6,26.61,26.59,26.6,22672.0,21.325,21.333,21.317,21.325,22672.0
2016-07-19 13:50:00,26.61,26.65,26.61,26.64,8924.0,21.333,21.3651,21.333,21.3571,8924.0
2016-07-19 13:55:00,26.63,26.64,26.63,26.64,4650.0,21.349,21.3571,21.349,21.3571,4650.0
2016-07-19 14:00:00,26.65,26.65,26.62,26.64,29154.0,21.3651,21.3651,21.341,21.3571,29154.0
2016-07-19 14:05:00,26.65,26.67,26.64,26.67,8800.0,21.3651,21.3811,21.3571,21.3811,8800.0
2016-07-19 14:10:00,26.67,26.68,26.66,26.67,6414.0,21.3811,21.3891,21.3731,21.3811,6414.0
2016-07-19 14:15:00,26.67,26.7,26.67,26.68,19604.0,21.3811,21.4052,21.3811,21.3891,19604.0
2016-07-19 14:20:00,26.68,26.7,26.68,26.68,3902.0,21.3891,21.4052,21.3891,21.3891,3902.0
2016-07-19 14:25:00,26.68,26.68,26.66,26.67,8274.0,21.3891,21.3891,21.3731,21.3811,8274.0
2016-07-19 14:30:00,26.67,26.67,26.65,26.66,7004.0,21.3811,21.3811,21.3651,21.3731,7004.0
2016-07-19 14:35:00,26.66,26.66,26.64,26.66,5410.0,21.3731,21.3731,21.3571,21.3731,5410.0
2016-07-19 14:40:00,26.66,26.68,26.66,26.68,21628.0,21.3731,21.3891,21.3731,21.3891,21628.0
2016-07-19 14:45:00,26.68,26.68,26.67,26.67,5486.0,21.3891,21.3891,21.3811,21.3811,5486.0
2016-07-19 14:50:00,26.67,26.68,26.67,26.68,18834.0,21.3811,21.3891,21.3811,21.3891,18834.0
2016-07-19 14:55:00,26.68,26.68,26.67,26.67,19284.0,21.3891,21.3891,21.3811,21.3811,19284.0
2016-07-19 15:00:00,26.67,26.69,26.67,26.69,19596.0,21.3811,21.3971,21.3811,21.3971,19596.0
2016-07-19 15:05:00,26.69,26.71,26.68,26.71,18698.0,21.3971,21.4132,21.3891,21.4132,18698.0
2016-07-19 15:10:00,26.7,26.71,26.69,26.71,42458.0,21.4052,21.4132,21.3971,21.4132,42458.0
2016-07-19 15:15:00,26.72,26.75,26.72,26.74,17444.0,21.4212,21.4452,21.4212,21.4372,17444.0
2016-07-19 15:20:00,26.75,26.78,26.74,26.78,21392.0,21.4452,21.4693,21.4372,21.4693,21392.0
2016-07-19 15:25:00,26.78,26.78,26.76,26.77,31390.0,21.4693,21.4693,21.4533,21.4613,31390.0
2016-07-19 15:30:00,26.77,26.77,26.74,26.75,27290.0,21.4613,21.4613,21.4372,21.4452,27290.0
2016-07-19 15:35:00,26.75,26.79,26.75,26.77,30220.0,21.4452,21.4773,21.4452,21.4613,30220.0
2016-07-19 15:40:00,26.78,26.8,26.77,26.8,24402.0,21.4693,21.4853,21.4613,21.4853,24402.0
2016-07-19 15:45:00,26.81,26.82,26.8,26.82,32436.0,21.4933,21.5014,21.4853,21.5014,32436.0
2016-07-19 15:50:00,26.81,26.82,26.8,26.82,70184.0,21.4933,21.5014,21.4853,21.5014,70184.0
2016-07-19 15:55:00,26.82,26.84,26.8,26.84,131446.0,21.5014,21.5174,21.4853,21.5174,131446.0
2016-07-20 09:30:00,26.7,26.71,26.58,26.63,30686.0,21.5515,21.5596,21.4547,21.495,30686.0
2016-07-20 09:35:00,26.61,26.66,26.6,26.65,4320.0,21.4789,21.5192,21.4708,21.5112,4320.0
2016-07-20 09:40:00,26.68,26.72,26.65,26.66,14786.0,21.5354,21.5677,21.5112,21.5192,14786.0
2016-07-20 09:45:00,26.64,26.73,26.62,26.73,38076.0,21.5031,21.5757,21.4869,21.5757,38076.0
2016-07-20 09:50:00,26.72,26.84,26.72,26.79,25144.0,21.5677,21.6645,21.5677,21.6242,25144.0
2016-07-20 09:55:00,26.77,26.81,26.76,26.76,15112.0,21.608,21.6403,21.6,21.6,15112.0
2016-07-20 10:00:00,26.77,26.8,26.71,26.8,7580.0,21.608,21.6322,21.5596,21.6322,7580.0
2016-07-20 10:05:00,26.81,26.91,26.79,26.91,11260.0,21.6403,21.721,21.6242,21.721,11260.0
2016-07-20 10:10:00,26.92,26.98,26.91,26.97,41706.0,21.7291,21.7775,21.721,21.7695,41706.0
2016-07-20 10:15:00,26.98,27.02,26.95,27.02,26978.0,21.7775,21.8098,21.7533,21.8098,26978.0
2016-07-20 10:20:00,27.02,27.02,26.98,27.01,14924.0,21.8098,21.8098,21.7775,21.8017,14924.0
2016-07-20 10:25:00,27.01,27.08,27.01,27.02,52458.0,21.8017,21.8582,21.8017,21.8098,52458.0
2016-07-20 10:30:00,27.03,27.08,27.01,27.05,8384.0,21.8179,21.8582,21.8017,21.834,8384.0
2016-07-20 10:35:00,27.06,27.09,27.02,27.02,33226.0,21.8421,21.8663,21.8098,21.8098,33226.0
2016-07-20 10:40:00,27.02,27.05,27.0,27.02,17600.0,21.8098,21.834,21.7937,21.8098,17600.0
2016-07-20 10:45:00,27.04,27.06,27.02,27.02,9192.0,21.826,21.8421,21.8098,21.8098,9192.0
2016-07-20 10:50:00,27.03,27.04,26.98,26.98,12930.0,21.8179,21.826,21.7775,21.7775,12930.0
2016-07-20 10:55:00,26.99,26.99,26.96,26.97,5220.0,21.7856,21.7856,21.7614,21.7695,5220.0
2016-07-20 11:00:00,26.98,27.04,26.97,27.0,18780.0,21.7775,21.826,21.7695,21.7937,18780.0
2016-07-20 11:05:00,27.0,27.05,26.99,27.02,23686.0,21.7937,21.834,21.7856,21.8098,23686.0
2016-07-20 11:10:00,27.04,27.07,27.03,27.05,11700.0,21.826,21.8502,21.8179,21.834,11700.0
2016-07-20 11:15:00,27.04,27.04,27.0,27.0,4100.0,21.826,21.826,21.7937,21.7937,4100.0
2016-07-20 11:20:00,27.02,27.05,27.0,27.05,1800.0,21.8098,21.834,21.7937,21.834,1800.0
2016-07-20 11:25:00,27.04,27.05,27.03,27.04,8400.0,21.826,21.834,21.8179,21.826,8400.0
2016-07-20 11:30:00,27.05,27.05,27.01,27.01,6258.0,21.834,21.834,21.8017,21.8017,6258.0
2016-07-20 11:35:00,27.03,27.05,27.03,27.04,4400.0,21.8179,21.834,21.8179,21.826,4400.0
2016-07-20 11:40:00,27.04,27.05,27.03,27.04,7686.0,21.826,21.834,21.8179,21.826,7686.0
2016-07-20 11:45:00,27.03,27.06,27.03,27.05,4844.0,21.8179,21.8421,21.8179,21.834,4844.0
2016-07-20 11:50:00,27.07,27.07,27.04,27.05,6500.0,21.8502,21.8502,21.826,21.834,6500.0
2016-07-20 11:55:00,27.04,27.05,27.02,27.02,3578.0,21.826,21.834,21.8098,21.8098,3578.0
2016-07-20 12:00:00,27.0,27.03,26.98,27.0,60624.0,21.7937,21.8179,21.7775,21.7937,60624.0
2016-07-20 12:05:00,27.0,27.03,26.98,26.98,18700.0,21.7937,21.8179,21.7775,21.7775,18700.0
2016-07-20 12:10:00,26.96,26.99,26.96,26.98,8058.0,21.7614,21.7856,21.7614,21.7775,8058.0
2016-07-20 12:15:00,26.97,26.97,26.96,26.96,2200.0,21.7695,21.7695,21.7614,21.7614,2200.0
2016-07-20 12:20:00,26.97,26.98,26.95,26.98,4386.0,21.7695,21.7775,21.7533,21.7775,4386.0
2016-07-20 12:25:00,26.97,26.97,26.95,26.96,11600.0,21.7695,21.7695,21.7533,21.7614,11600.0
2016-07-20 12:30:00,26.96,26.98,26.95,26.97,9000.0,21.7614,21.7775,21.7533,21.7695,9000.0
2016-07-20 12:35:00,26.97,26.97,26.93,26.93,2480.0,21.7695,21.7695,21.7372,21.7372,2480.0
2016-07-20 12:40:00,26.93,26.96,26.93,26.93,6542.0,21.7372,21.7614,21.7372,21.7372,6542.0
2016-07-20 12:45:00,26.93,26.97,26.93,26.97,5070.0,21.7372,21.7695,21.7372,21.7695,5070.0
2016-07-20 12:50:00,26.98,26.98,26.93,26.96,4800.0,21.7775,21.7775,21.7372,21.7614,4800.0
2016-07-20 12:55:00,26.94,26.96,26.92,26.93,6818.0,21.7452,21.7614,21.7291,21.7372,6818.0
2016-07-20 13:00:00,26.91,26.94,26.91,26.93,7070.0,21.721,21.7452,21.721,21.7372,7070.0
2016-07-20 13:05:00,26.92,26.93,26.91,26.93,3400.0,21.7291,21.7372,21.721,21.7372,3400.0
2016-07-20 13:10:00,26.93,26.94,26.93,26.93,2304.0,21.7372,21.7452,21.7372,21.7372,2304.0
2016-07-20 13:15:00,26.94,26.94,26.92,26.93,12910.0,21.7452,21.7452,21.7291,21.7372,12910.0
2016-07-20 13:20:00,26.93,26.95,26.93,26.94,3572.0,21.7372,21.7533,21.7372,21.7452,3572.0
2016-07-20 13:25:00,26.95,26.96,26.93,26.95,11320.0,21.7533,21.7614,21.7372,21.7533,11320.0
2016-07-20 13:30:00,26.95,26.97,26.93,26.94,8750.0,21.7533,21.7695,21.7372,21.7452,8750.0
2016-07-20 13:35:00,26.94,26.96,26.93,26.93,5100.0,21.7452,21.7614,21.7372,21.7372,5100.0
2016-07-20 13:40:00,26.93,26.97,26.93,26.95,2940.0,21.7372,21.7695,21.7372,21.7533,2940.0
2016-07-20 13:45:00,26.94,26.97,26.93,26.93,9516.0,21.7452,21.7695,21.7372,21.7372,9516.0
2016-07-20 13:50:00,26.94,26.98,26.93,26.98,13860.0,21.7452,21.7775,21.7372,21.7775,13860.0
2016-07-20 13:55:00,26.99,27.0,26.98,26.99,4000.0,21.7856,21.7937,21.7775,21.7856,4000.0
2016-07-20 14:00:00,26.99,27.02,26.98,27.0,10734.0,21.7856,21.8098,21.7775,21.7937,10734.0
2016-07-20 14:05:00,27.0,27.02,27.0,27.02,4190.0,21.7937,21.8098,21.7937,21.8098,4190.0
2016-07-20 14:10:00,27.01,27.05,27.01,27.02,13430.0,21.8017,21.834,21.8017,21.8098,13430.0
2016-07-20 14:15:00,27.02,27.02,27.0,27.0,2400.0,21.8098,21.8098,21.7937,21.7937,2400.0
2016-07-20 14:20:00,27.01,27.02,26.99,26.99,11106.0,21.8017,21.8098,21.7856,21.7856,11106.0
2016-07-20 14:25:00,27.0,27.0,26.98,26.99,4854.0,21.7937,21.7937,21.7775,21.7856,4854.0
2016-07-20 14:30:00,26.99,26.99,26.97,26.98,2600.0,21.7856,21.7856,21.7695,21.7775,2600.0
2016-07-20 14:35:00,26.97,26.98,26.96,26.97,11080.0,21.7695,21.7775,21.7614,21.7695,11080.0
2016-07-20 14:40:00,26.97,27.0,26.96,26.99,8060.0,21.7695,21.7937,21.7614,21.7856,8060.0
2016-07-20 14:45:00,27.0,27.02,26.99,27.0,17992.0,21.7937,21.8098,21.7856,21.7937,17992.0
2016-07-20 14:50:00,27.02,27.03,27.0,27.0,17002.0,21.8098,21.8179,21.7937,21.7937,17002.0
2016-07-20 14:55:00,27.01,27.05,27.0,27.02,20032.0,21.8017,21.834,21.7937,21.8098,20032.0
2016-07-20 15:00:00,27.02,27.02,27.01,27.02,11916.0,21.8098,21.8098,21.8017,21.8098,11916.0
2016-07-20 15:05:00,27.01,27.02,27.0,27.02,15954.0,21.8017,21.8098,21.7937,21.8098,15954.0
2016-07-20 15:10:00,27.02,27.02,27.01,27.02,8898.0,21.8098,21.8098,21.8017,21.8098,8898.0
2016-07-20 15:15:00,27.01,27.02,27.0,27.02,20892.0,21.8017,21.8098,21.7937,21.8098,20892.0
2016-07-20 15:20:00,27.02,27.02,27.0,27.01,30820.0,21.8098,21.8098,21.7937,21.8017,30820.0
2016-07-20 15:25:00,27.01,27.03,27.0,27.02,36866.0,21.8017,21.8179,21.7937,21.8098,36866.0
2016-07-20 15:30:00,27.02,27.04,27.01,27.04,39692.0,21.8098,21.826,21.8017,21.826,39692.0
2016-07-20 15:35:00,27.04,27.06,27.02,27.05,28370.0,21.826,21.8421,21.8098,21.834,28370.0
2016-07-20 15:40:00,27.05,27.06,27.04,27.06,64692.0,21.834,21.8421,21.826,21.8421,64692.0
2016-07-20 15:45:00,27.07,27.08,27.06,27.06,20968.0,21.8502,21.8582,21.8421,21.8421,20968.0
2016-07-20 15:50:00,27.06,27.06,27.05,27.05,42084.0,21.8421,21.8421,21.834,21.834,42084.0
2016-07-20 15:55:00,27.06,27.06,27.05,27.05,189418.0,21.8421,21.8421,21.834,21.834,189418.0
2016-07-21 09:30:00,26.98,27.01,26.95,26.99,16522.0,21.7775,21.8017,21.7533,21.7856,16522.0
2016-07-21 09:35:00,26.97,27.04,26.97,27.02,13496.0,21.7695,21.826,21.7695,21.8098,13496.0
2016-07-21 09:40:00,27.0,27.03,26.97,27.0,27836.0,21.7937,21.8179,21.7695,21.7937,27836.0
2016-07-21 09:45:00,26.99,27.03,26.97,26.99,51110.0,21.7856,21.8179,21.7695,21.7856,51110.0
2016-07-21 09:50:00,26.97,26.97,26.93,26.95,7600.0,21.7695,21.7695,21.7372,21.7533,7600.0
2016-07-21 09:55:00,26.94,26.95,26.89,26.89,11410.0,21.7452,21.7533,21.7049,21.7049,11410.0
2016-07-21 10:00:00,26.9,26.93,26.89,26.93,3054.0,21.713,21.7372,21.7049,21.7372,3054.0
2016-07-21 10:05:00,26.95,26.99,26.91,26.94,11088.0,21.7533,21.7856,21.721,21.7452,11088.0
2016-07-21 10:10:00,26.96,27.01,26.96,27.01,4018.0,21.7614,21.8017,21.7614,21.8017,4018.0
2016-07-21 10:15:00,27.01,27.02,26.98,26.98,41396.0,21.8017,21.8098,21.7775,21.7775,41396.0
2016-07-21 10:20:00,26.97,27.0,26.97,26.98,10740.0,21.7695,21.7937,21.7695,21.7775,10740.0
2016-07-21 10:25:00,26.94,27.01,26.94,26.98,10796.0,21.7452,21.8017,21.7452,21.7775,10796.0
2016-07-21 10:30:00,26.99,27.02,26.98,26.99,15800.0,21.7856,21.8098,21.7775,21.7856,15800.0
2016-07-21 10:35:00,26.98,27.01,26.97,26.97,53000.0,21.7775,21.8017,21.7695,21.7695,53000.0
2016-07-21 10:40:00,26.98,27.01,26.97,26.98,33400.0,21.7775,21.8017,21.7695,21.7775,33400.0
2016-07-21 10:45:00,26.98,27.08,26.98,27.07,51190.0,21.7775,21.8582,21.7775,21.8502,51190.0
2016-07-21 10:50:00,27.08,27.11,27.06,27.07,14768.0,21.8582,21.8825,21.8421,21.8502,14768.0
2016-07-21 10:55:00,27.06,27.13,27.04,27.07,71544.0,21.8421,21.8986,21.826,21.8502,71544.0
2016-07-21 11:00:00,27.08,27.08,27.04,27.05,20930.0,21.8582,21.8582,21.826,21.834,20930.0
2016-07-21 11:05:00,27.06,27.08,27.06,27.08,4600.0,21.8421,21.8582,21.8421,21.8582,4600.0
2016-07-21 11:10:00,27.06,27.08,27.06,27.07,10400.0,21.8421,21.8582,21.8421,21.8502,10400.0
2016-07-21 11:15:00,27.07,27.07,27.05,27.07,11696.0,21.8502,21.8502,21.834,21.8502,11696.0
2016-07-21 11:20:00,27.06,27.08,27.05,27.07,20804.0,21.8421,21.8582,21.834,21.8502,20804.0
2016-07-21 11:25:00,27.07,27.08,27.05,27.06,15100.0,21.8502,21.8582,21.834,21.8421,15100.0
2016-07-21 11:30:00,27.05,27.08,27.05,27.08,14286.0,21.834,21.8582,21.834,21.8582,14286.0
2016-07-21 11:35:00,27.07,27.07,27.05,27.05,27500.0,21.8502,21.8502,21.834,21.834,27500.0
2016-07-21 11:40:00,27.05,27.06,27.0,27.03,43696.0,21.834,21.8421,21.7937,21.8179,43696.0
2016-07-21 11:45:00,27.02,27.02,26.98,27.0,34880.0,21.8098,21.8098,21.7775,21.7937,34880.0
2016-07-21 11:50:00,26.99,27.0,26.95,26.96,61550.0,21.7856,21.7937,21.7533,21.7614,61550.0
2016-07-21 11:55:00,26.97,27.0,26.97,26.99,46004.0,21.7695,21.7937,21.7695,21.7856,46004.0
2016-07-21 12:00:00,26.99,26.99,26.98,26.98,10550.0,21.7856,21.7856,21.7775,21.7775,10550.0
2016-07-21 12:05:00,26.99,27.01,26.98,27.0,17988.0,21.7856,21.8017,21.7775,21.7937,17988.0
2016-07-21 12:10:00,27.01,27.01,27.0,27.0,9008.0,21.8017,21.8017,21.7937,21.7937,9008.0
2016-07-21 12:15:00,26.99,27.0,26.97,26.97,6700.0,21.7856,21.7937,21.7695,21.7695,6700.0
2016-07-21 12:20:00,26.97,26.97,26.93,26.93,6778.0,21.7695,21.7695,21.7372,21.7372,6778.0
2016-07-21 12:25:00,26.93,26.93,26.89,26.89,13652.0,21.7372,21.7372,21.7049,21.7049,13652.0
2016-07-21 12:30:00,26.89,26.91,26.89,26.89,26156.0,21.7049,21.721,21.7049,21.7049,26156.0
2016-07-21 12:35:00,26.88,26.89,26.86,26.89,11716.0,21.6968,21.7049,21.6807,21.7049,11716.0
2016-07-21 12:40:00,26.89,26.89,26.86,26.88,16544.0,21.7049,21.7049,21.6807,21.6968,16544.0
2016-07-21 12:45:00,26.88,26.88,26.85,26.86,24400.0,21.6968,21.6968,21.6726,21.6807,24400.0
2016-07-21 12:50:00,26.86,26.87,26.81,26.81,24432.0,21.6807,21.6887,21.6403,21.6403,24432.0
2016-07-21 12:55:00,26.82,26.83,26.81,26.82,4600.0,21.6484,21.6565,21.6403,21.6484,4600.0
2016-07-21 13:00:00,26.81,26.84,26.81,26.81,8410.0,21.6403,21.6645,21.6403,21.6403,8410.0
2016-07-21 13:05:00,26.81,26.84,26.81,26.83,1800.0,21.6403,21.6645,21.6403,21.6565,1800.0
2016-07-21 13:10:00,26.82,26.85,26.82,26.85,4600.0,21.6484,21.6726,21.6484,21.6726,4600.0
2016-07-21 13:15:00,26.85,26.85,26.83,26.85,7206.0,21.6726,21.6726,21.6565,21.6726,7206.0
2016-07-21 13:20:00,26.84,26.84,26.83,26.84,2000.0,21.6645,21.6645,21.6565,21.6645,2000.0
2016-07-21 13:25:00,26.84,26.85,26.84,26.84,8716.0,21.6645,21.6726,21.6645,21.6645,8716.0
2016-07-21 13:30:00,26.84,26.84,26.82,26.82,5888.0,21.6645,21.6645,21.6484,21.6484,5888.0
2016-07-21 13:35:00,26.82,26.82,26.8,26.8,4156.0,21.6484,21.6484,21.6322,21.6322,4156.0
2016-07-21 13:40:00,26.8,26.82,26.79,26.79,7940.0,21.6322,21.6484,21.6242,21.6242,7940.0
2016-07-21 13:45:00,26.8,26.8,26.73,26.74,31852.0,21.6322,21.6322,21.5757,21.5838,31852.0
2016-07-21 13:50:00,26.74,26.74,26.67,26.67,46928.0,21.5838,21.5838,21.5273,21.5273,46928.0
2016-07-21 13:55:00,26.67,26.69,26.67,26.68,7776.0,21.5273,21.5434,21.5273,21.5354,7776.0
2016-07-21 14:00:00,26.69,26.71,26.68,26.7,11054.0,21.5434,21.5596,21.5354,21.5515,11054.0
2016-07-21 14:05:00,26.7,26.72,26.7,26.7,8868.0,21.5515,21.5677,21.5515,21.5515,8868.0
2016-07-21 14:10:00,26.7,26.7,26.67,26.69,10950.0,21.5515,21.5515,21.5273,21.5434,10950.0
2016-07-21 14:15:00,26.68,26.69,26.66,26.67,10558.0,21.5354,21.5434,21.5192,21.5273,10558.0
2016-07-21 14:20:00,26.67,26.7,26.67,26.69,34364.0,21.5273,21.5515,21.5273,21.5434,34364.0
2016-07-21 14:25:00,26.69,26.71,26.67,26.68,106906.0,21.5434,21.5596,21.5273,21.5354,106906.0
2016-07-21 14:30:00,26.67,26.68,26.66,26.68,18052.0,21.5273,21.5354,21.5192,21.5354,18052.0
2016-07-21 14:35:00,26.68,26.68,26.67,26.68,9910.0,21.5354,21.5354,21.5273,21.5354,9910.0
2016-07-21 14:40:00,26.68,26.7,26.68,26.68,13710.0,21.5354,21.5515,21.5354,21.5354,13710.0
2016-07-21 14:45:00,26.68,26.68,26.64,26.65,10400.0,21.5354,21.5354,21.5031,21.5112,10400.0
2016-07-21 14:50:00,26.64,26.64,26.62,26.63,12000.0,21.5031,21.5031,21.4869,21.495,12000.0
2016-07-21 14:55:00,26.63,26.64,26.62,26.63,5600.0,21.495,21.5031,21.4869,21.495,5600.0
2016-07-21 15:00:00,26.62,26.66,26.61,26.64,15568.0,21.4869,21.5192,21.4789,21.5031,15568.0
2016-07-21 15:05:00,26.63,26.63,26.6,26.61,10794.0,21.495,21.495,21.4708,21.4789,10794.0
2016-07-21 15:10:00,26.6,26.61,26.6,26.61,12028.0,21.4708,21.4789,21.4708,21.4789,12028.0
2016-07-21 15:15:00,26.62,26.63,26.61,26.62,9894.0,21.4869,21.495,21.4789,21.4869,9894.0
2016-07-21 15:20:00,26.62,26.63,26.61,26.63,9724.0,21.4869,21.495,21.4789,21.495,9724.0
2016-07-21 15:25:00,26.63,26.65,26.63,26.65,12084.0,21.495,21.5112,21.495,21.5112,12084.0
2016-07-21 15:30:00,26.65,26.67,26.64,26.67,15206.0,21.5112,21.5273,21.5031,21.5273,15206.0
2016-07-21 15:35:00,26.67,26.68,26.65,26.65,19190.0,21.5273,21.5354,21.5112,21.5112,19190.0
2016-07-21 15:40:00,26.65,26.66,26.64,26.65,23612.0,21.5112,21.5192,21.5031,21.5112,23612.0
2016-07-21 15:45:00,26.66,26.69,26.66,26.67,25430.0,21.5192,21.5434,21.5192,21.5273,25430.0
2016-07-21 15:50:00,26.67,26.68,26.65,26.65,52470.0,21.5273,21.5354,21.5112,21.5112,52470.0
2016-07-21 15:55:00,26.65,26.67,26.65,26.66,63616.0,21.5112,21.5273,21.5112,21.5192,63616.0
2016-07-22 09:30:00,26.75,26.75,26.7,26.7,8304.0,21.5919,21.5919,21.5515,21.5515,8304.0
2016-07-22 09:35:00,26.68,26.68,26.56,26.56,5606.0,21.5354,21.5354,21.4385,21.4385,5606.0
2016-07-22 09:40:00,26.6,26.65,26.55,26.56,8382.0,21.4708,21.5112,21.4304,21.4385,8382.0
2016-07-22 09:45:00,26.58,26.63,26.57,26.63,4000.0,21.4547,21.495,21.4466,21.495,4000.0
2016-07-22 09:50:00,26.66,26.68,26.62,26.66,8600.0,21.5192,21.5354,21.4869,21.5192,8600.0
2016-07-22 09:55:00,26.64,26.64,26.58,26.63,7590.0,21.5031,21.5031,21.4547,21.495,7590.0
2016-07-22 10:00:00,26.63,26.67,26.61,26.62,8600.0,21.495,21.5273,21.4789,21.4869,8600.0
2016-07-22 10:05:00,26.62,26.64,26.58,26.61,11400.0,21.4869,21.5031,21.4547,21.4789,11400.0
2016-07-22 10:10:00,26.61,26.62,26.58,26.61,5800.0,21.4789,21.4869,21.4547,21.4789,5800.0
2016-07-22 10:15:00,26.63,26.64,26.56,26.58,11600.0,21.495,21.5031,21.4385,21.4547,11600.0
2016-07-22 10:20:00,26.59,26.68,26.58,26.65,54132.0,21.4627,21.5354,21.4547,21.5112,54132.0
2016-07-22 10:25:00,26.67,26.74,26.67,26.74,16208.0,21.5273,21.5838,21.5273,21.5838,16208.0
2016-07-22 10:30:00,26.74,26.86,26.73,26.86,34040.0,21.5838,21.6807,21.5757,21.6807,34040.0
2016-07-22 10:35:00,26.85,26.87,26.82,26.86,11860.0,21.6726,21.6887,21.6484,21.6807,11860.0
2016-07-22 10:40:00,26.86,26.89,26.84,26.85,20138.0,21.6807,21.7049,21.6645,21.6726,20138.0
2016-07-22 10:45:00,26.86,26.86,26.84,26.84,15622.0,21.6807,21.6807,21.6645,21.6645,15622.0
2016-07-22 10:50:00,26.84,26.86,26.83,26.85,13000.0,21.6645,21.6807,21.6565,21.6726,13000.0
2016-07-22 10:55:00,26.85,26.88,26.85,26.88,7836.0,21.6726,21.6968,21.6726,21.6968,7836.0
2016-07-22 11:00:00,26.87,26.88,26.86,26.87,15298.0,21.6887,21.6968,21.6807,21.6887,15298.0
2016-07-22 11:05:00,26.87,26.87,26.84,26.85,16436.0,21.6887,21.6887,21.6645,21.6726,16436.0
2016-07-22 11:10:00,26.85,26.86,26.84,26.84,6200.0,21.6726,21.6807,21.6645,21.6645,6200.0
2016-07-22 11:15:00,26.84,26.85,26.82,26.82,2200.0,21.6645,21.6726,21.6484,21.6484,2200.0
2016-07-22 11:20:00,26.82,26.82,26.79,26.79,8656.0,21.6484,21.6484,21.6242,21.6242,8656.0
2016-07-22 11:25:00,26.79,26.8,26.77,26.77,8472.0,21.6242,21.6322,21.608,21.608,8472.0
2016-07-22 11:30:00,26.78,26.8,26.78,26.78,7600.0,21.6161,21.6322,21.6161,21.6161,7600.0
2016-07-22 11:35:00,26.79,26.8,26.77,26.77,4800.0,21.6242,21.6322,21.608,21.608,4800.0
2016-07-22 11:40:00,26.79,26.83,26.77,26.82,11020.0,21.6242,21.6565,21.608,21.6484,11020.0
2016-07-22 11:45:00,26.81,26.82,26.79,26.81,10600.0,21.6403,21.6484,21.6242,21.6403,10600.0
2016-07-22 11:50:00,26.81,26.86,26.8,26.85,4200.0,21.6403,21.6807,21.6322,21.6726,4200.0
2016-07-22 11:55:00,26.86,26.86,26.83,26.84,3820.0,21.6807,21.6807,21.6565,21.6645,3820.0
2016-07-22 12:00:00,26.85,26.86,26.84,26.86,7800.0,21.6726,21.6807,21.6645,21.6807,7800.0
2016-07-22 12:05:00,26.85,26.86,26.85,26.86,3500.0,21.6726,21.6807,21.6726,21.6807,3500.0
2016-07-22 12:10:00,26.85,26.86,26.85,26.86,9678.0,21.6726,21.6807,21.6726,21.6807,9678.0
2016-07-22 12:15:00,26.86,26.86,26.85,26.86,2800.0,21.6807,21.6807,21.6726,21.6807,2800.0
2016-07-22 12:20:00,26.86,26.86,26.85,26.85,10286.0,21.6807,21.6807,21.6726,21.6726,10286.0
2016-07-22 12:25:00,26.85,26.89,26.85,26.86,26812.0,21.6726,21.7049,21.6726,21.6807,26812.0
2016-07-22 12:30:00,26.86,26.86,26.83,26.84,27214.0,21.6807,21.6807,21.6565,21.6645,27214.0
2016-07-22 12:35:00,26.85,26.86,26.83,26.85,10624.0,21.6726,21.6807,21.6565,21.6726,10624.0
2016-07-22 12:40:00,26.85,26.86,26.84,26.86,1400.0,21.6726,21.6807,21.6645,21.6807,1400.0
2016-07-22 12:45:00,26.88,26.89,26.87,26.88,4400.0,21.6968,21.7049,21.6887,21.6968,4400.0
2016-07-22 12:50:00,26.87,26.87,26.83,26.86,13280.0,21.6887,21.6887,21.6565,21.6807,13280.0
2016-07-22 12:55:00,26.88,26.88,26.84,26.86,11600.0,21.6968,21.6968,21.6645,21.6807,11600.0
2016-07-22 13:00:00,26.87,26.88,26.86,26.88,5576.0,21.6887,21.6968,21.6807,21.6968,5576.0
2016-07-22 13:05:00,26.88,26.88,26.84,26.85,14000.0,21.6968,21.6968,21.6645,21.6726,14000.0
2016-07-22 13:10:00,26.83,26.84,26.82,26.83,3330.0,21.6565,21.6645,21.6484,21.6565,3330.0
2016-07-22 13:15:00,26.83,26.83,26.82,26.83,3112.0,21.6565,21.6565,21.6484,21.6565,3112.0
2016-07-22 13:20:00,26.83,26.84,26.82,26.82,3400.0,21.6565,21.6645,21.6484,21.6484,3400.0
2016-07-22 13:25:00,26.83,26.83,26.8,26.81,9900.0,21.6565,21.6565,21.6322,21.6403,9900.0
2016-07-22 13:30:00,26.82,26.83,26.81,26.83,8100.0,21.6484,21.6565,21.6403,21.6565,8100.0
2016-07-22 13:35:00,26.82,26.84,26.82,26.82,3312.0,21.6484,21.6645,21.6484,21.6484,3312.0
2016-07-22 13:40:00,26.82,26.82,26.8,26.8,2400.0,21.6484,21.6484,21.6322,21.6322,2400.0
2016-07-22 13:45:00,26.79,26.81,26.78,26.8,15000.0,21.6242,21.6403,21.6161,21.6322,15000.0
2016-07-22 13:50:00,26.8,26.81,26.79,26.8,10014.0,21.6322,21.6403,21.6242,21.6322,10014.0
2016-07-22 13:55:00,26.81,26.81,26.8,26.81,2600.0,21.6403,21.6403,21.6322,21.6403,2600.0
2016-07-22 14:00:00,26.81,26.81,26.77,26.77,38360.0,21.6403,21.6403,21.608,21.608,38360.0
2016-07-22 14:05:00,26.77,26.79,26.76,26.79,4380.0,21.608,21.6242,21.6,21.6242,4380.0
2016-07-22 14:10:00,26.79,26.79,26.78,26.79,11170.0,21.6242,21.6242,21.6161,21.6242,11170.0
2016-07-22 14:15:00,26.79,26.82,26.78,26.82,8974.0,21.6242,21.6484,21.6161,21.6484,8974.0
2016-07-22 14:20:00,26.82,26.83,26.81,26.83,13602.0,21.6484,21.6565,21.6403,21.6565,13602.0
2016-07-22 14:25:00,26.83,26.83,26.8,26.81,12888.0,21.6565,21.6565,21.6322,21.6403,12888.0
2016-07-22 14:30:00,26.81,26.82,26.79,26.81,10122.0,21.6403,21.6484,21.6242,21.6403,10122.0
2016-07-22 14:35:00,26.82,26.82,26.81,26.81,7846.0,21.6484,21.6484,21.6403,21.6403,7846.0
2016-07-22 14:40:00,26.81,26.84,26.81,26.83,8092.0,21.6403,21.6645,21.6403,21.6565,8092.0
2016-07-22 14:45:00,26.83,26.88,26.83,26.87,10532.0,21.6565,21.6968,21.6565,21.6887,10532.0
2016-07-22 14:50:00,26.87,26.87,26.84,26.85,7428.0,21.6887,21.6887,21.6645,21.6726,7428.0
2016-07-22 14:55:00,26.85,26.85,26.84,26.85,5400.0,21.6726,21.6726,21.6645,21.6726,5400.0
2016-07-22 15:00:00,26.85,26.85,26.84,26.84,7462.0,21.6726,21.6726,21.6645,21.6645,7462.0
2016-07-22 15:05:00,26.85,26.85,26.82,26.83,16434.0,21.6726,21.6726,21.6484,21.6565,16434.0
2016-07-22 15:10:00,26.83,26.84,26.81,26.82,8036.0,21.6565,21.6645,21.6403,21.6484,8036.0
2016-07-22 15:15:00,26.82,26.82,26.79,26.79,15992.0,21.6484,21.6484,21.6242,21.6242,15992.0
2016-07-22 15:20:00,26.8,26.82,26.8,26.81,7728.0,21.6322,21.6484,21.6322,21.6403,7728.0
2016-07-22 15:25:00,26.81,26.83,26.81,26.83,12810.0,21.6403,21.6565,21.6403,21.6565,12810.0
2016-07-22 15:30:00,26.83,26.83,26.82,26.83,20410.0,21.6565,21.6565,21.6484,21.6565,20410.0
2016-07-22 15:35:00,26.83,26.84,26.79,26.82,23996.0,21.6565,21.6645,21.6242,21.6484,23996.0
2016-07-22 15:40:00,26.82,26.82,26.8,26.82,16668.0,21.6484,21.6484,21.6322,21.6484,16668.0
2016-07-22 15:45:00,26.82,26.82,26.79,26.82,53976.0,21.6484,21.6484,21.6242,21.6484,53976.0
2016-07-22 15:50:00,26.81,26.81,26.77,26.78,70548.0,21.6403,21.6403,21.608,21.6161,70548.0
2016-07-22 15:55:00,26.77,26.78,26.75,26.77,154152.0,21.608,21.6161,21.5919,21.608,154152.0
2016-07-25 09:30:00,26.7,26.81,26.65,26.76,43500.0,21.5515,21.6403,21.5112,21.6,43500.0
2016-07-25 09:35:00,26.81,26.86,26.81,26.81,8464.0,21.6403,21.6807,21.6403,21.6403,8464.0
2016-07-25 09:40:00,26.85,26.98,26.83,26.98,15320.0,21.6726,21.7775,21.6565,21.7775,15320.0
2016-07-25 09:45:00,26.97,27.0,26.91,26.92,9084.0,21.7695,21.7937,21.721,21.7291,9084.0
2016-07-25 09:50:00,26.92,26.94,26.9,26.91,12026.0,21.7291,21.7452,21.713,21.721,12026.0
2016-07-25 09:55:00,26.91,26.93,26.81,26.81,65668.0,21.721,21.7372,21.6403,21.6403,65668.0
2016-07-25 10:00:00,26.84,26.85,26.77,26.8,18448.0,21.6645,21.6726,21.608,21.6322,18448.0
2016-07-25 10:05:00,26.8,26.84,26.75,26.83,17470.0,21.6322,21.6645,21.5919,21.6565,17470.0
2016-07-25 10:10:00,26.83,26.86,26.81,26.81,17052.0,21.6565,21.6807,21.6403,21.6403,17052.0
2016-07-25 10:15:00,26.81,26.81,26.75,26.77,7218.0,21.6403,21.6403,21.5919,21.608,7218.0
2016-07-25 10:20:00,26.76,26.76,26.74,26.75,42786.0,21.6,21.6,21.5838,21.5919,42786.0
2016-07-25 10:25:00,26.76,26.77,26.72,26.73,37932.0,21.6,21.608,21.5677,21.5757,37932.0
2016-07-25 10:30:00,26.72,26.75,26.69,26.69,38438.0,21.5677,21.5919,21.5434,21.5434,38438.0
2016-07-25 10:35:00,26.71,26.75,26.7,26.74,14414.0,21.5596,21.5919,21.5515,21.5838,14414.0
2016-07-25 10:40:00,26.74,26.75,26.74,26.75,7988.0,21.5838,21.5919,21.5838,21.5919,7988.0
2016-07-25 10:45:00,26.75,26.79,26.74,26.78,56990.0,21.5919,21.6242,21.5838,21.6161,56990.0
2016-07-25 10:50:00,26.78,26.8,26.75,26.77,106446.0,21.6161,21.6322,21.5919,21.608,106446.0
2016-07-25 10:55:00,26.79,26.8,26.72,26.77,48572.0,21.6242,21.6322,21.5677,21.608,48572.0
2016-07-25 11:00:00,26.76,26.78,26.73,26.76,30902.0,21.6,21.6161,21.5757,21.6,30902.0
2016-07-25 11:05:00,26.77,26.77,26.7,26.73,29400.0,21.608,21.608,21.5515,21.5757,29400.0
2016-07-25 11:10:00,26.73,26.74,26.72,26.73,40516.0,21.5757,21.5838,21.5677,21.5757,40516.0
2016-07-25 11:15:00,26.73,26.75,26.72,26.73,23800.0,21.5757,21.5919,21.5677,21.5757,23800.0
2016-07-25 11:20:00,26.73,26.73,26.71,26.72,14672.0,21.5757,21.5757,21.5596,21.5677,14672.0
2016-07-25 11:25:00,26.73,26.74,26.71,26.73,19770.0,21.5757,21.5838,21.5596,21.5757,19770.0
2016-07-25 11:30:00,26.73,26.74,26.72,26.73,12510.0,21.5757,21.5838,21.5677,21.5757,12510.0
2016-07-25 11:35:00,26.73,26.77,26.7,26.75,69886.0,21.5757,21.608,21.5515,21.5919,69886.0
2016-07-25 11:40:00,26.74,26.77,26.73,26.75,23196.0,21.5838,21.608,21.5757,21.5919,23196.0
2016-07-25 11:45:00,26.75,26.8,26.73,26.8,34502.0,21.5919,21.6322,21.5757,21.6322,34502.0
2016-07-25 11:50:00,26.79,26.79,26.76,26.77,25244.0,21.6242,21.6242,21.6,21.608,25244.0
2016-07-25 11:55:00,26.77,26.81,26.76,26.8,25366.0,21.608,21.6403,21.6,21.6322,25366.0
2016-07-25 12:00:00,26.81,26.86,26.81,26.86,26152.0,21.6403,21.6807,21.6403,21.6807,26152.0
2016-07-25 12:05:00,26.87,26.9,26.86,26.86,29428.0,21.6887,21.713,21.6807,21.6807,29428.0
2016-07-25 12:10:00,26.86,26.86,26.84,26.86,2600.0,21.6807,21.6807,21.6645,21.6807,2600.0
2016-07-25 12:15:00,26.86,26.88,26.85,26.88,7026.0,21.6807,21.6968,21.6726,21.6968,7026.0
2016-07-25 12:20:00,26.88,26.9,26.88,26.89,13566.0,21.6968,21.713,21.6968,21.7049,13566.0
2016-07-25 12:25:00,26.89,26.91,26.88,26.9,53232.0,21.7049,21.721,21.6968,21.713,53232.0
2016-07-25 12:30:00,26.9,26.93,26.9,26.93,11000.0,21.713,21.7372,21.713,21.7372,11000.0
2016-07-25 12:35:00,26.93,26.96,26.92,26.96,13358.0,21.7372,21.7614,21.7291,21.7614,13358.0
2016-07-25 12:40:00,26.96,26.98,26.96,26.97,10260.0,21.7614,21.7775,21.7614,21.7695,10260.0
2016-07-25 12:45:00,26.96,27.0,26.96,26.99,7966.0,21.7614,21.7937,21.7614,21.7856,7966.0
2016-07-25 12:50:00,26.99,27.0,26.98,26.98,18400.0,21.7856,21.7937,21.7775,21.7775,18400.0
2016-07-25 12:55:00,26.99,27.04,26.99,27.0,54512.0,21.7856,21.826,21.7856,21.7937,54512.0
2016-07-25 13:00:00,27.0,27.01,26.98,26.98,20036.0,21.7937,21.8017,21.7775,21.7775,20036.0
2016-07-25 13:05:00,26.99,26.99,26.97,26.97,18650.0,21.7856,21.7856,21.7695,21.7695,18650.0
2016-07-25 13:10:00,26.97,26.97,26.95,26.95,17578.0,21.7695,21.7695,21.7533,21.7533,17578.0
2016-07-25 13:15:00,26.94,26.98,26.92,26.98,37750.0,21.7452,21.7775,21.7291,21.7775,37750.0
2016-07-25 13:20:00,26.98,27.01,26.98,27.01,19424.0,21.7775,21.8017,21.7775,21.8017,19424.0
2016-07-25 13:25:00,27.01,27.03,27.01,27.02,34930.0,21.8017,21.8179,21.8017,21.8098,34930.0
2016-07-25 13:30:00,27.02,27.08,27.02,27.08,59936.0,21.8098,21.8582,21.8098,21.8582,59936.0
2016-07-25 13:35:00,27.08,27.08,27.06,27.08,69662.0,21.8582,21.8582,21.8421,21.8582,69662.0
2016-07-25 13:40:00,27.08,27.08,27.02,27.02,88716.0,21.8582,21.8582,21.8098,21.8098,88716.0
2016-07-25 13:45:00,27.02,27.02,26.99,27.0,37558.0,21.8098,21.8098,21.7856,21.7937,37558.0
2016-07-25 13:50:00,27.0,27.02,27.0,27.0,22222.0,21.7937,21.8098,21.7937,21.7937,22222.0
2016-07-25 13:55:00,27.0,27.0,27.0,27.0,47400.0,21.7937,21.7937,21.7937,21.7937,47400.0
2016-07-25 14:00:00,27.0,27.05,27.0,27.03,28860.0,21.7937,21.834,21.7937,21.8179,28860.0
2016-07-25 14:05:00,27.03,27.06,27.0,27.06,22996.0,21.8179,21.8421,21.7937,21.8421,22996.0
2016-07-25 14:10:00,27.05,27.05,27.03,27.03,17270.0,21.834,21.834,21.8179,21.8179,17270.0
2016-07-25 14:15:00,27.03,27.04,27.03,27.03,14112.0,21.8179,21.826,21.8179,21.8179,14112.0
2016-07-25 14:20:00,27.03,27.03,27.01,27.03,11976.0,21.8179,21.8179,21.8017,21.8179,11976.0
2016-07-25 14:25:00,27.03,27.03,27.02,27.02,16124.0,21.8179,21.8179,21.8098,21.8098,16124.0
2016-07-25 14:30:00,27.02,27.03,27.0,27.01,22742.0,21.8098,21.8179,21.7937,21.8017,22742.0
2016-07-25 14:35:00,27.01,27.05,27.0,27.04,73492.0,21.8017,21.834,21.7937,21.826,73492.0
2016-07-25 14:40:00,27.04,27.05,27.02,27.04,52926.0,21.826,21.834,21.8098,21.826,52926.0
2016-07-25 14:45:00,27.04,27.04,27.03,27.03,15800.0,21.826,21.826,21.8179,21.8179,15800.0
2016-07-25 14:50:00,27.03,27.05,27.03,27.05,43530.0,21.8179,21.834,21.8179,21.834,43530.0
2016-07-25 14:55:00,27.05,27.05,27.04,27.05,39262.0,21.834,21.834,21.826,21.834,39262.0
2016-07-25 15:00:00,27.05,27.1,27.04,27.1,52164.0,21.834,21.8744,21.826,21.8744,52164.0
2016-07-25 15:05:00,27.1,27.1,27.06,27.07,27132.0,21.8744,21.8744,21.8421,21.8502,27132.0
2016-07-25 15:10:00,27.07,27.07,27.04,27.05,31082.0,21.8502,21.8502,21.826,21.834,31082.0
2016-07-25 15:15:00,27.05,27.06,27.04,27.05,30918.0,21.834,21.8421,21.826,21.834,30918.0
2016-07-25 15:20:00,27.05,27.05,27.04,27.05,27426.0,21.834,21.834,21.826,21.834,27426.0
2016-07-25 15:25:00,27.05,27.05,27.01,27.05,232288.0,21.834,21.834,21.8017,21.834,232288.0
2016-07-25 15:30:00,27.05,27.05,27.04,27.04,64186.0,21.834,21.834,21.826,21.826,64186.0
2016-07-25 15:35:00,27.04,27.05,27.03,27.03,23184.0,21.826,21.834,21.8179,21.8179,23184.0
2016-07-25 15:40:00,27.03,27.05,27.0,27.0,44440.0,21.8179,21.834,21.7937,21.7937,44440.0
2016-07-25 15:45:00,27.0,27.0,26.98,26.99,57482.0,21.7937,21.7937,21.7775,21.7856,57482.0
2016-07-25 15:50:00,26.99,26.99,26.97,26.97,56608.0,21.7856,21.7856,21.7695,21.7695,56608.0
2016-07-25 15:55:00,26.97,27.06,26.97,27.04,331798.0,21.7695,21.8421,21.7695,21.826,331798.0
2016-07-26 09:30:00,26.97,27.0,26.84,26.9,84126.0,21.7695,21.7937,21.6645,21.713,84126.0
2016-07-26 09:35:00,26.9,27.02,26.89,27.02,18600.0,21.713,21.8098,21.7049,21.8098,18600.0
2016-07-26 09:40:00,27.02,27.03,26.99,27.0,24796.0,21.8098,21.8179,21.7856,21.7937,24796.0
2016-07-26 09:45:00,27.0,27.04,26.97,27.03,48306.0,21.7937,21.826,21.7695,21.8179,48306.0
2016-07-26 09:50:00,27.03,27.03,26.97,26.97,25600.0,21.8179,21.8179,21.7695,21.7695,25600.0
2016-07-26 09:55:00,26.98,26.99,26.95,26.95,13632.0,21.7775,21.7856,21.7533,21.7533,13632.0
2016-07-26 10:00:00,26.96,27.05,26.95,27.04,41002.0,21.7614,21.834,21.7533,21.826,41002.0
2016-07-26 10:05:00,27.05,27.05,26.95,26.95,30036.0,21.834,21.834,21.7533,21.7533,30036.0
2016-07-26 10:10:00,26.95,26.95,26.84,26.84,34044.0,21.7533,21.7533,21.6645,21.6645,34044.0
2016-07-26 10:15:00,26.84,26.86,26.83,26.84,52450.0,21.6645,21.6807,21.6565,21.6645,52450.0
2016-07-26 10:20:00,26.85,26.92,26.79,26.82,63536.0,21.6726,21.7291,21.6242,21.6484,63536.0
2016-07-26 10:25:00,26.82,26.87,26.82,26.86,28810.0,21.6484,21.6887,21.6484,21.6807,28810.0
2016-07-26 10:30:00,26.85,26.86,26.83,26.85,29322.0,21.6726,21.6807,21.6565,21.6726,29322.0
2016-07-26 10:35:00,26.85,26.85,26.81,26.83,31878.0,21.6726,21.6726,21.6403,21.6565,31878.0
2016-07-26 10:40:00,26.83,26.84,26.81,26.83,44902.0,21.6565,21.6645,21.6403,21.6565,44902.0
2016-07-26 10:45:00,26.84,26.84,26.77,26.77,33056.0,21.6645,21.6645,21.608,21.608,33056.0
2016-07-26 10:50:00,26.75,26.75,26.61,26.61,42902.0,21.5919,21.5919,21.4789,21.4789,42902.0
2016-07-26 10:55:00,26.61,26.63,26.46,26.46,74548.0,21.4789,21.495,21.3578,21.3578,74548.0
2016-07-26 11:00:00,26.45,26.53,26.42,26.48,53798.0,21.3497,21.4143,21.3255,21.3739,53798.0
2016-07-26 11:05:00,26.48,26.48,26.41,26.44,30032.0,21.3739,21.3739,21.3174,21.3417,30032.0
2016-07-26 11:10:00,26.44,26.46,26.38,26.38,39422.0,21.3417,21.3578,21.2932,21.2932,39422.0
2016-07-26 11:15:00,26.39,26.43,26.38,26.39,28674.0,21.3013,21.3336,21.2932,21.3013,28674.0
2016-07-26 11:20:00,26.38,26.41,26.36,26.41,18764.0,21.2932,21.3174,21.2771,21.3174,18764.0
2016-07-26 11:25:00,26.41,26.42,26.35,26.36,27592.0,21.3174,21.3255,21.269,21.2771,27592.0
2016-07-26 11:30:00,26.36,26.39,26.35,26.36,64870.0,21.2771,21.3013,21.269,21.2771,64870.0
2016-07-26 11:35:00,26.36,26.41,26.36,26.39,22230.0,21.2771,21.3174,21.2771,21.3013,22230.0
2016-07-26 11:40:00,26.39,26.42,26.38,26.4,25714.0,21.3013,21.3255,21.2932,21.3094,25714.0
2016-07-26 11:45:00,26.4,26.43,26.39,26.41,37182.0,21.3094,21.3336,21.3013,21.3174,37182.0
2016-07-26 11:50:00,26.4,26.43,26.36,26.37,34450.0,21.3094,21.3336,21.2771,21.2852,34450.0
2016-07-26 11:55:00,26.38,26.39,26.36,26.36,24232.0,21.2932,21.3013,21.2771,21.2771,24232.0
2016-07-26 12:00:00,26.36,26.4,26.36,26.4,36766.0,21.2771,21.3094,21.2771,21.3094,36766.0
2016-07-26 12:05:00,26.4,26.44,26.4,26.43,38454.0,21.3094,21.3417,21.3094,21.3336,38454.0
2016-07-26 12:10:00,26.42,26.42,26.36,26.38,21560.0,21.3255,21.3255,21.2771,21.2932,21560.0
2016-07-26 12:15:00,26.38,26.41,26.38,26.39,13506.0,21.2932,21.3174,21.2932,21.3013,13506.0
2016-07-26 12:20:00,26.38,26.43,26.38,26.4,21564.0,21.2932,21.3336,21.2932,21.3094,21564.0
2016-07-26 12:25:00,26.4,26.43,26.4,26.41,32358.0,21.3094,21.3336,21.3094,21.3174,32358.0
2016-07-26 12:30:00,26.41,26.42,26.41,26.42,16196.0,21.3174,21.3255,21.3174,21.3255,16196.0
2016-07-26 12:35:00,26.42,26.42,26.39,26.41,18582.0,21.3255,21.3255,21.3013,21.3174,18582.0
2016-07-26 12:40:00,26.41,26.42,26.4,26.4,10824.0,21.3174,21.3255,21.3094,21.3094,10824.0
2016-07-26 12:45:00,26.4,26.41,26.39,26.4,10542.0,21.3094,21.3174,21.3013,21.3094,10542.0
2016-07-26 12:50:00,26.4,26.4,26.38,26.39,11748.0,21.3094,21.3094,21.2932,21.3013,11748.0
2016-07-26 12:55:00,26.39,26.4,26.35,26.36,18978.0,21.3013,21.3094,21.269,21.2771,18978.0
2016-07-26 13:00:00,26.36,26.4,26.35,26.4,20368.0,21.2771,21.3094,21.269,21.3094,20368.0
2016-07-26 13:05:00,26.39,26.4,26.37,26.39,20024.0,21.3013,21.3094,21.2852,21.3013,20024.0
2016-07-26 13:10:00,26.39,26.39,26.36,26.38,16966.0,21.3013,21.3013,21.2771,21.2932,16966.0
2016-07-26 13:15:00,26.38,26.39,26.36,26.36,13986.0,21.2932,21.3013,21.2771,21.2771,13986.0
2016-07-26 13:20:00,26.36,26.36,26.3,26.31,17868.0,21.2771,21.2771,21.2287,21.2367,17868.0
2016-07-26 13:25:00,26.32,26.32,26.29,26.3,14484.0,21.2448,21.2448,21.2206,21.2287,14484.0
2016-07-26 13:30:00,26.31,26.34,26.3,26.34,13428.0,21.2367,21.2609,21.2287,21.2609,13428.0
2016-07-26 13:35:00,26.34,26.35,26.34,26.35,9800.0,21.2609,21.269,21.2609,21.269,9800.0
2016-07-26 13:40:00,26.35,26.38,26.35,26.37,13570.0,21.269,21.2932,21.269,21.2852,13570.0
2016-07-26 13:45:00,26.37,26.39,26.36,26.39,79910.0,21.2852,21.3013,21.2771,21.3013,79910.0
2016-07-26 13:50:00,26.39,26.4,26.36,26.39,62510.0,21.3013,21.3094,21.2771,21.3013,62510.0
2016-07-26 13:55:00,26.38,26.39,26.36,26.36,22332.0,21.2932,21.3013,21.2771,21.2771,22332.0
2016-07-26 14:00:00,26.36,26.38,26.36,26.36,27840.0,21.2771,21.2932,21.2771,21.2771,27840.0
2016-07-26 14:05:00,26.36,26.38,26.35,26.35,24344.0,21.2771,21.2932,21.269,21.269,24344.0
2016-07-26 14:10:00,26.35,26.38,26.35,26.38,13376.0,21.269,21.2932,21.269,21.2932,13376.0
2016-07-26 14:15:00,26.38,26.38,26.36,26.38,24272.0,21.2932,21.2932,21.2771,21.2932,24272.0
2016-07-26 14:20:00,26.38,26.4,26.38,26.39,20876.0,21.2932,21.3094,21.2932,21.3013,20876.0
2016-07-26 14:25:00,26.39,26.41,26.39,26.39,21424.0,21.3013,21.3174,21.3013,21.3013,21424.0
2016-07-26 14:30:00,26.39,26.43,26.39,26.41,22272.0,21.3013,21.3336,21.3013,21.3174,22272.0
2016-07-26 14:35:00,26.4,26.41,26.4,26.4,24904.0,21.3094,21.3174,21.3094,21.3094,24904.0
2016-07-26 14:40:00,26.4,26.42,26.4,26.41,11830.0,21.3094,21.3255,21.3094,21.3174,11830.0
2016-07-26 14:45:00,26.41,26.41,26.39,26.4,19970.0,21.3174,21.3174,21.3013,21.3094,19970.0
2016-07-26 14:50:00,26.4,26.42,26.39,26.41,11296.0,21.3094,21.3255,21.3013,21.3174,11296.0
2016-07-26 14:55:00,26.41,26.43,26.41,26.42,15010.0,21.3174,21.3336,21.3174,21.3255,15010.0
2016-07-26 15:00:00,26.42,26.44,26.42,26.43,17312.0,21.3255,21.3417,21.3255,21.3336,17312.0
2016-07-26 15:05:00,26.43,26.44,26.41,26.43,137054.0,21.3336,21.3417,21.3174,21.3336,137054.0
2016-07-26 15:10:00,26.43,26.43,26.41,26.41,19900.0,21.3336,21.3336,21.3174,21.3174,19900.0
2016-07-26 15:15:00,26.42,26.43,26.39,26.39,32102.0,21.3255,21.3336,21.3013,21.3013,32102.0
2016-07-26 15:20:00,26.39,26.43,26.38,26.42,39404.0,21.3013,21.3336,21.2932,21.3255,39404.0
2016-07-26 15:25:00,26.43,26.44,26.41,26.43,21278.0,21.3336,21.3417,21.3174,21.3336,21278.0
2016-07-26 15:30:00,26.43,26.48,26.43,26.47,32202.0,21.3336,21.3739,21.3336,21.3659,32202.0
2016-07-26 15:35:00,26.48,26.48,26.45,26.46,38514.0,21.3739,21.3739,21.3497,21.3578,38514.0
2016-07-26 15:40:00,26.46,26.46,26.4,26.41,167390.0,21.3578,21.3578,21.3094,21.3174,167390.0
2016-07-26 15:45:00,26.41,26.45,26.41,26.44,106724.0,21.3174,21.3497,21.3174,21.3417,106724.0
2016-07-26 15:50:00,26.44,26.44,26.42,26.42,98130.0,21.3417,21.3417,21.3255,21.3255,98130.0
2016-07-26 15:55:00,26.43,26.43,26.41,26.42,179176.0,21.3336,21.3336,21.3174,21.3255,179176.0
2016-07-27 09:30:00,26.43,26.5,26.35,26.43,31482.0,21.3336,21.3901,21.269,21.3336,31482.0
2016-07-27 09:35:00,26.35,26.39,26.35,26.36,25778.0,21.269,21.3013,21.269,21.2771,25778.0
2016-07-27 09:40:00,26.38,26.39,26.35,26.35,39990.0,21.2932,21.3013,21.269,21.269,39990.0
2016-07-27 09:45:00,26.35,26.36,26.25,26.28,117554.0,21.269,21.2771,21.1883,21.2125,117554.0
2016-07-27 09:50:00,26.28,26.3,26.22,26.24,70120.0,21.2125,21.2287,21.1641,21.1802,70120.0
2016-07-27 09:55:00,26.24,26.28,26.23,26.25,26100.0,21.1802,21.2125,21.1722,21.1883,26100.0
2016-07-27 10:00:00,26.25,26.28,26.18,26.25,33008.0,21.1883,21.2125,21.1318,21.1883,33008.0
2016-07-27 10:05:00,26.25,26.25,26.13,26.15,53104.0,21.1883,21.1883,21.0914,21.1076,53104.0
2016-07-27 10:10:00,26.16,26.18,26.11,26.11,21902.0,21.1156,21.1318,21.0753,21.0753,21902.0
2016-07-27 10:15:00,26.12,26.18,26.11,26.17,17698.0,21.0834,21.1318,21.0753,21.1237,17698.0
2016-07-27 10:20:00,26.17,26.18,26.13,26.16,16470.0,21.1237,21.1318,21.0914,21.1156,16470.0
2016-07-27 10:25:00,26.17,26.2,26.13,26.15,24200.0,21.1237,21.1479,21.0914,21.1076,24200.0
2016-07-27 10:30:00,26.15,26.15,26.04,26.05,38666.0,21.1076,21.1076,21.0188,21.0269,38666.0
2016-07-27 10:35:00,26.05,26.07,25.91,25.93,61412.0,21.0269,21.043,20.9139,20.93,61412.0
2016-07-27 10:40:00,25.94,25.95,25.79,25.79,75832.0,20.9381,20.9461,20.817,20.817,75832.0
2016-07-27 10:45:00,25.8,25.82,25.74,25.79,110868.0,20.8251,20.8412,20.7766,20.817,110868.0
2016-07-27 10:50:00,25.78,25.78,25.73,25.74,45702.0,20.8089,20.8089,20.7686,20.7766,45702.0
2016-07-27 10:55:00,25.73,25.77,25.73,25.74,35526.0,20.7686,20.8009,20.7686,20.7766,35526.0
2016-07-27 11:00:00,25.74,25.81,25.67,25.71,128518.0,20.7766,20.8331,20.7201,20.7524,128518.0
2016-07-27 11:05:00,25.71,25.75,25.71,25.72,45194.0,20.7524,20.7847,20.7524,20.7605,45194.0
2016-07-27 11:10:00,25.71,25.73,25.65,25.65,41008.0,20.7524,20.7686,20.704,20.704,41008.0
2016-07-27 11:15:00,25.65,25.72,25.64,25.68,61308.0,20.704,20.7605,20.6959,20.7282,61308.0
2016-07-27 11:20:00,25.68,25.74,25.63,25.74,92992.0,20.7282,20.7766,20.6878,20.7766,92992.0
2016-07-27 11:25:00,25.74,25.78,25.71,25.71,52534.0,20.7766,20.8089,20.7524,20.7524,52534.0
2016-07-27 11:30:00,25.72,25.75,25.72,25.75,26504.0,20.7605,20.7847,20.7605,20.7847,26504.0
2016-07-27 11:35:00,25.75,25.75,25.71,25.72,24220.0,20.7847,20.7847,20.7524,20.7605,24220.0
2016-07-27 11:40:00,25.72,25.74,25.7,25.71,11660.0,20.7605,20.7766,20.7443,20.7524,11660.0
2016-07-27 11:45:00,25.71,25.72,25.64,25.64,57386.0,20.7524,20.7605,20.6959,20.6959,57386.0
2016-07-27 11:50:00,25.64,25.64,25.55,25.55,63698.0,20.6959,20.6959,20.6233,20.6233,63698.0
2016-07-27 11:55:00,25.56,25.59,25.51,25.54,115300.0,20.6313,20.6556,20.591,20.6152,115300.0
2016-07-27 12:00:00,25.55,25.58,25.52,25.58,37630.0,20.6233,20.6475,20.5991,20.6475,37630.0
2016-07-27 12:05:00,25.58,25.58,25.53,25.54,147532.0,20.6475,20.6475,20.6071,20.6152,147532.0
2016-07-27 12:10:00,25.54,25.58,25.53,25.58,160202.0,20.6152,20.6475,20.6071,20.6475,160202.0
2016-07-27 12:15:00,25.57,25.65,25.57,25.61,27452.0,20.6394,20.704,20.6394,20.6717,27452.0
2016-07-27 12:20:00,25.61,25.61,25.56,25.59,31386.0,20.6717,20.6717,20.6313,20.6556,31386.0
2016-07-27 12:25:00,25.61,25.65,25.61,25.65,9166.0,20.6717,20.704,20.6717,20.704,9166.0
2016-07-27 12:30:00,25.65,25.71,25.65,25.71,7624.0,20.704,20.7524,20.704,20.7524,7624.0
2016-07-27 12:35:00,25.71,25.73,25.69,25.73,13478.0,20.7524,20.7686,20.7363,20.7686,13478.0
2016-07-27 12:40:00,25.73,25.74,25.71,25.71,6400.0,20.7686,20.7766,20.7524,20.7524,6400.0
2016-07-27 12:45:00,25.71,25.74,25.71,25.73,16512.0,20.7524,20.7766,20.7524,20.7686,16512.0
2016-07-27 12:50:00,25.74,25.75,25.73,25.75,13340.0,20.7766,20.7847,20.7686,20.7847,13340.0
2016-07-27 12:55:00,25.74,25.74,25.71,25.73,11584.0,20.7766,20.7766,20.7524,20.7686,11584.0
2016-07-27 13:00:00,25.74,25.79,25.74,25.79,13232.0,20.7766,20.817,20.7766,20.817,13232.0
2016-07-27 13:05:00,25.79,25.83,25.78,25.82,9548.0,20.817,20.8493,20.8089,20.8412,9548.0
2016-07-27 13:10:00,25.8,25.81,25.75,25.75,11478.0,20.8251,20.8331,20.7847,20.7847,11478.0
2016-07-27 13:15:00,25.75,25.76,25.74,25.75,8368.0,20.7847,20.7928,20.7766,20.7847,8368.0
2016-07-27 13:20:00,25.75,25.77,25.75,25.76,6194.0,20.7847,20.8009,20.7847,20.7928,6194.0
2016-07-27 13:25:00,25.77,25.78,25.75,25.75,9696.0,20.8009,20.8089,20.7847,20.7847,9696.0
2016-07-27 13:30:00,25.75,25.76,25.72,25.73,24662.0,20.7847,20.7928,20.7605,20.7686,24662.0
2016-07-27 13:35:00,25.72,25.72,25.68,25.68,15660.0,20.7605,20.7605,20.7282,20.7282,15660.0
2016-07-27 13:40:00,25.68,25.7,25.68,25.68,16246.0,20.7282,20.7443,20.7282,20.7282,16246.0
2016-07-27 13:45:00,25.68,25.69,25.66,25.68,23884.0,20.7282,20.7363,20.7121,20.7282,23884.0
2016-07-27 13:50:00,25.68,25.68,25.63,25.64,33406.0,20.7282,20.7282,20.6878,20.6959,33406.0
2016-07-27 13:55:00,25.64,25.7,25.62,25.7,65440.0,20.6959,20.7443,20.6798,20.7443,65440.0
2016-07-27 14:00:00,25.7,25.77,25.63,25.74,36580.0,20.7443,20.8009,20.6878,20.7766,36580.0
2016-07-27 14:05:00,25.73,25.76,25.68,25.68,36564.0,20.7686,20.7928,20.7282,20.7282,36564.0
2016-07-27 14:10:00,25.7,25.74,25.66,25.68,30162.0,20.7443,20.7766,20.7121,20.7282,30162.0
2016-07-27 14:15:00,25.65,25.75,25.65,25.74,20246.0,20.704,20.7847,20.704,20.7766,20246.0
2016-07-27 14:20:00,25.73,25.77,25.71,25.76,29988.0,20.7686,20.8009,20.7524,20.7928,29988.0
2016-07-27 14:25:00,25.78,25.8,25.73,25.74,52062.0,20.8089,20.8251,20.7686,20.7766,52062.0
2016-07-27 14:30:00,25.75,25.81,25.75,25.81,36502.0,20.7847,20.8331,20.7847,20.8331,36502.0
2016-07-27 14:35:00,25.81,25.86,25.81,25.82,33058.0,20.8331,20.8735,20.8331,20.8412,33058.0
2016-07-27 14:40:00,25.82,25.82,25.78,25.81,16702.0,20.8412,20.8412,20.8089,20.8331,16702.0
2016-07-27 14:45:00,25.81,25.81,25.78,25.8,18440.0,20.8331,20.8331,20.8089,20.8251,18440.0
2016-07-27 14:50:00,25.79,25.8,25.78,25.79,30870.0,20.817,20.8251,20.8089,20.817,30870.0
2016-07-27 14:55:00,25.79,25.81,25.78,25.8,26898.0,20.817,20.8331,20.8089,20.8251,26898.0
2016-07-27 15:00:00,25.8,25.89,25.8,25.89,32642.0,20.8251,20.8977,20.8251,20.8977,32642.0
2016-07-27 15:05:00,25.88,26.02,25.88,25.96,278596.0,20.8896,21.0026,20.8896,20.9542,278596.0
2016-07-27 15:10:00,25.97,26.05,25.96,25.99,96212.0,20.9623,21.0269,20.9542,20.9784,96212.0
2016-07-27 15:15:00,25.99,26.04,25.99,26.04,32296.0,20.9784,21.0188,20.9784,21.0188,32296.0
2016-07-27 15:20:00,26.03,26.07,26.02,26.06,52306.0,21.0107,21.043,21.0026,21.0349,52306.0
2016-07-27 15:25:00,26.06,26.07,26.03,26.06,49106.0,21.0349,21.043,21.0107,21.0349,49106.0
2016-07-27 15:30:00,26.06,26.11,26.04,26.11,141268.0,21.0349,21.0753,21.0188,21.0753,141268.0
2016-07-27 15:35:00,26.11,26.15,26.1,26.13,100684.0,21.0753,21.1076,21.0672,21.0914,100684.0
2016-07-27 15:40:00,26.13,26.14,26.11,26.12,111294.0,21.0914,21.0995,21.0753,21.0834,111294.0
2016-07-27 15:45:00,26.13,26.16,26.09,26.1,164368.0,21.0914,21.1156,21.0591,21.0672,164368.0
2016-07-27 15:50:00,26.1,26.1,26.05,26.06,308886.0,21.0672,21.0672,21.0269,21.0349,308886.0
2016-07-27 15:55:00,26.06,26.08,26.0,26.0,458182.0,21.0349,21.0511,20.9865,20.9865,458182.0
2016-07-28 09:30:00,26.04,26.19,26.04,26.1,15570.0,21.0188,21.1399,21.0188,21.0672,15570.0
2016-07-28 09:35:00,26.1,26.1,25.87,25.93,31420.0,21.0672,21.0672,20.8816,20.93,31420.0
2016-07-28 09:40:00,25.92,26.03,25.91,26.03,25056.0,20.9219,21.0107,20.9139,21.0107,25056.0
2016-07-28 09:45:00,26.03,26.07,26.0,26.04,15400.0,21.0107,21.043,20.9865,21.0188,15400.0
2016-07-28 09:50:00,26.06,26.17,26.06,26.15,11144.0,21.0349,21.1237,21.0349,21.1076,11144.0
2016-07-28 09:55:00,26.16,26.16,26.09,26.13,23106.0,21.1156,21.1156,21.0591,21.0914,23106.0
2016-07-28 10:00:00,26.13,26.13,26.04,26.04,11604.0,21.0914,21.0914,21.0188,21.0188,11604.0
2016-07-28 10:05:00,26.04,26.05,26.0,26.05,9400.0,21.0188,21.0269,20.9865,21.0269,9400.0
2016-07-28 10:10:00,26.05,26.07,26.02,26.06,11100.0,21.0269,21.043,21.0026,21.0349,11100.0
2016-07-28 10:15:00,26.03,26.06,26.0,26.02,28498.0,21.0107,21.0349,20.9865,21.0026,28498.0
2016-07-28 10:20:00,26.02,26.11,26.01,26.08,9400.0,21.0026,21.0753,20.9946,21.0511,9400.0
2016-07-28 10:25:00,26.08,26.11,26.08,26.11,11008.0,21.0511,21.0753,21.0511,21.0753,11008.0
2016-07-28 10:30:00,26.1,26.14,26.08,26.13,13642.0,21.0672,21.0995,21.0511,21.0914,13642.0
2016-07-28 10:35:00,26.13,26.16,26.13,26.14,11408.0,21.0914,21.1156,21.0914,21.0995,11408.0
2016-07-28 10:40:00,26.15,26.17,26.12,26.17,13122.0,21.1076,21.1237,21.0834,21.1237,13122.0
2016-07-28 10:45:00,26.17,26.2,26.17,26.2,11400.0,21.1237,21.1479,21.1237,21.1479,11400.0
2016-07-28 10:50:00,26.21,26.21,26.17,26.2,14836.0,21.156,21.156,21.1237,21.1479,14836.0
2016-07-28 10:55:00,26.2,26.22,26.18,26.21,37018.0,21.1479,21.1641,21.1318,21.156,37018.0
2016-07-28 11:00:00,26.21,26.26,26.2,26.26,33644.0,21.156,21.1964,21.1479,21.1964,33644.0
2016-07-28 11:05:00,26.27,26.27,26.24,26.24,29286.0,21.2044,21.2044,21.1802,21.1802,29286.0
2016-07-28 11:10:00,26.25,26.3,26.25,26.29,14928.0,21.1883,21.2287,21.1883,21.2206,14928.0
2016-07-28 11:15:00,26.3,26.33,26.3,26.33,23416.0,21.2287,21.2529,21.2287,21.2529,23416.0
2016-07-28 11:20:00,26.34,26.38,26.33,26.38,14902.0,21.2609,21.2932,21.2529,21.2932,14902.0
2016-07-28 11:25:00,26.38,26.5,26.38,26.48,91756.0,21.2932,21.3901,21.2932,21.3739,91756.0
2016-07-28 11:30:00,26.47,26.54,26.44,26.52,72114.0,21.3659,21.4224,21.3417,21.4062,72114.0
2016-07-28 11:35:00,26.51,26.58,26.49,26.55,43538.0,21.3982,21.4547,21.382,21.4304,43538.0
2016-07-28 11:40:00,26.55,26.63,26.55,26.61,128580.0,21.4304,21.495,21.4304,21.4789,128580.0
2016-07-28 11:45:00,26.63,26.66,26.56,26.61,70408.0,21.495,21.5192,21.4385,21.4789,70408.0
2016-07-28 11:50:00,26.61,26.64,26.59,26.64,11664.0,21.4789,21.5031,21.4627,21.5031,11664.0
2016-07-28 11:55:00,26.64,26.67,26.61,26.67,66992.0,21.5031,21.5273,21.4789,21.5273,66992.0
2016-07-28 12:00:00,26.67,26.67,26.66,26.66,47548.0,21.5273,21.5273,21.5192,21.5192,47548.0
2016-07-28 12:05:00,26.66,26.7,26.66,26.67,34372.0,21.5192,21.5515,21.5192,21.5273,34372.0
2016-07-28 12:10:00,26.68,26.73,26.68,26.73,22410.0,21.5354,21.5757,21.5354,21.5757,22410.0
2016-07-28 12:15:00,26.73,26.77,26.73,26.77,25268.0,21.5757,21.608,21.5757,21.608,25268.0
2016-07-28 12:20:00,26.76,26.77,26.74,26.77,90506.0,21.6,21.608,21.5838,21.608,90506.0
2016-07-28 12:25:00,26.77,26.82,26.76,26.82,25644.0,21.608,21.6484,21.6,21.6484,25644.0
2016-07-28 12:30:00,26.82,26.88,26.82,26.86,48482.0,21.6484,21.6968,21.6484,21.6807,48482.0
2016-07-28 12:35:00,26.86,26.87,26.85,26.87,21628.0,21.6807,21.6887,21.6726,21.6887,21628.0
2016-07-28 12:40:00,26.86,26.96,26.86,26.96,52880.0,21.6807,21.7614,21.6807,21.7614,52880.0
2016-07-28 12:45:00,26.98,27.04,26.95,27.02,46552.0,21.7775,21.826,21.7533,21.8098,46552.0
2016-07-28 12:50:00,27.02,27.04,27.0,27.03,23568.0,21.8098,21.826,21.7937,21.8179,23568.0
2016-07-28 12:55:00,27.03,27.1,27.02,27.1,40528.0,21.8179,21.8744,21.8098,21.8744,40528.0
2016-07-28 13:00:00,27.1,27.1,27.02,27.06,90670.0,21.8744,21.8744,21.8098,21.8421,90670.0
2016-07-28 13:05:00,27.05,27.06,27.02,27.04,32750.0,21.834,21.8421,21.8098,21.826,32750.0
2016-07-28 13:10:00,27.04,27.05,27.0,27.03,20550.0,21.826,21.834,21.7937,21.8179,20550.0
2016-07-28 13:15:00,27.03,27.09,27.02,27.09,16636.0,21.8179,21.8663,21.8098,21.8663,16636.0
2016-07-28 13:20:00,27.1,27.1,27.07,27.09,25386.0,21.8744,21.8744,21.8502,21.8663,25386.0
2016-07-28 13:25:00,27.09,27.09,27.06,27.07,26350.0,21.8663,21.8663,21.8421,21.8502,26350.0
2016-07-28 13:30:00,27.08,27.08,27.02,27.04,44422.0,21.8582,21.8582,21.8098,21.826,44422.0
2016-07-28 13:35:00,27.04,27.12,27.03,27.11,31998.0,21.826,21.8905,21.8179,21.8825,31998.0
2016-07-28 13:40:00,27.11,27.11,27.03,27.03,49478.0,21.8825,21.8825,21.8179,21.8179,49478.0
2016-07-28 13:45:00,27.02,27.03,26.99,26.99,57306.0,21.8098,21.8179,21.7856,21.7856,57306.0
2016-07-28 13:50:00,26.99,27.0,26.93,26.96,21632.0,21.7856,21.7937,21.7372,21.7614,21632.0
2016-07-28 13:55:00,26.96,27.04,26.96,27.03,42466.0,21.7614,21.826,21.7614,21.8179,42466.0
2016-07-28 14:00:00,27.03,27.09,27.02,27.05,30612.0,21.8179,21.8663,21.8098,21.834,30612.0
2016-07-28 14:05:00,27.06,27.06,26.98,27.02,32672.0,21.8421,21.8421,21.7775,21.8098,32672.0
2016-07-28 14:10:00,27.03,27.03,27.0,27.02,22994.0,21.8179,21.8179,21.7937,21.8098,22994.0
2016-07-28 14:15:00,27.02,27.03,27.01,27.02,28434.0,21.8098,21.8179,21.8017,21.8098,28434.0
2016-07-28 14:20:00,27.02,27.03,27.0,27.02,25742.0,21.8098,21.8179,21.7937,21.8098,25742.0
2016-07-28 14:25:00,27.02,27.07,27.01,27.07,41108.0,21.8098,21.8502,21.8017,21.8502,41108.0
2016-07-28 14:30:00,27.07,27.09,27.06,27.09,36404.0,21.8502,21.8663,21.8421,21.8663,36404.0
2016-07-28 14:35:00,27.08,27.09,27.07,27.08,11664.0,21.8582,21.8663,21.8502,21.8582,11664.0
2016-07-28 14:40:00,27.07,27.07,27.04,27.06,16664.0,21.8502,21.8502,21.826,21.8421,16664.0
2016-07-28 14:45:00,27.06,27.07,27.04,27.04,22000.0,21.8421,21.8502,21.826,21.826,22000.0
2016-07-28 14:50:00,27.05,27.06,27.05,27.05,13924.0,21.834,21.8421,21.834,21.834,13924.0
2016-07-28 14:55:00,27.05,27.05,27.03,27.04,20574.0,21.834,21.834,21.8179,21.826,20574.0
2016-07-28 15:00:00,27.03,27.04,27.0,27.03,53930.0,21.8179,21.826,21.7937,21.8179,53930.0
2016-07-28 15:05:00,27.03,27.03,26.98,26.99,110544.0,21.8179,21.8179,21.7775,21.7856,110544.0
2016-07-28 15:10:00,26.99,27.0,26.96,26.97,23668.0,21.7856,21.7937,21.7614,21.7695,23668.0
2016-07-28 15:15:00,26.97,26.97,26.95,26.96,20066.0,21.7695,21.7695,21.7533,21.7614,20066.0
2016-07-28 15:20:00,26.96,26.98,26.96,26.97,24280.0,21.7614,21.7775,21.7614,21.7695,24280.0
2016-07-28 15:25:00,26.97,26.98,26.96,26.96,77390.0,21.7695,21.7775,21.7614,21.7614,77390.0
2016-07-28 15:30:00,26.96,26.99,26.96,26.98,66034.0,21.7614,21.7856,21.7614,21.7775,66034.0
2016-07-28 15:35:00,26.98,27.02,26.98,27.02,53458.0,21.7775,21.8098,21.7775,21.8098,53458.0
2016-07-28 15:40:00,27.03,27.03,26.98,26.99,51098.0,21.8179,21.8179,21.7775,21.7856,51098.0
2016-07-28 15:45:00,26.98,26.99,26.97,26.98,51470.0,21.7775,21.7856,21.7695,21.7775,51470.0
2016-07-28 15:50:00,26.98,27.0,26.97,27.0,83258.0,21.7775,21.7937,21.7695,21.7937,83258.0
2016-07-28 15:55:00,27.0,27.02,26.98,27.0,162166.0,21.7937,21.8098,21.7775,21.7937,162166.0
2016-07-29 09:30:00,26.94,27.1,26.94,27.0,38502.0,21.7452,21.8744,21.7452,21.7937,38502.0
2016-07-29 09:35:00,27.03,27.03,26.92,26.93,61362.0,21.8179,21.8179,21.7291,21.7372,61362.0
2016-07-29 09:40:00,26.93,27.0,26.91,26.99,55384.0,21.7372,21.7937,21.721,21.7856,55384.0
2016-07-29 09:45:00,27.0,27.0,26.78,26.79,50114.0,21.7937,21.7937,21.6161,21.6242,50114.0
2016-07-29 09:50:00,26.79,26.93,26.79,26.79,107604.0,21.6242,21.7372,21.6242,21.6242,107604.0
2016-07-29 09:55:00,26.76,26.89,26.76,26.89,30900.0,21.6,21.7049,21.6,21.7049,30900.0
2016-07-29 10:00:00,26.88,26.88,26.74,26.74,26708.0,21.6968,21.6968,21.5838,21.5838,26708.0
2016-07-29 10:05:00,26.75,26.82,26.73,26.82,12342.0,21.5919,21.6484,21.5757,21.6484,12342.0
2016-07-29 10:10:00,26.83,26.86,26.8,26.85,16566.0,21.6565,21.6807,21.6322,21.6726,16566.0
2016-07-29 10:15:00,26.85,26.86,26.82,26.84,15590.0,21.6726,21.6807,21.6484,21.6645,15590.0
2016-07-29 10:20:00,26.85,26.86,26.82,26.82,9200.0,21.6726,21.6807,21.6484,21.6484,9200.0
2016-07-29 10:25:00,26.82,26.84,26.77,26.78,13948.0,21.6484,21.6645,21.608,21.6161,13948.0
2016-07-29 10:30:00,26.78,26.8,26.75,26.75,21902.0,21.6161,21.6322,21.5919,21.5919,21902.0
2016-07-29 10:35:00,26.76,26.85,26.75,26.8,55260.0,21.6,21.6726,21.5919,21.6322,55260.0
2016-07-29 10:40:00,26.82,26.82,26.71,26.71,22542.0,21.6484,21.6484,21.5596,21.5596,22542.0
2016-07-29 10:45:00,26.72,26.73,26.68,26.68,28560.0,21.5677,21.5757,21.5354,21.5354,28560.0
2016-07-29 10:50:00,26.69,26.7,26.67,26.68,18218.0,21.5434,21.5515,21.5273,21.5354,18218.0
2016-07-29 10:55:00,26.69,26.7,26.67,26.68,15632.0,21.5434,21.5515,21.5273,21.5354,15632.0
2016-07-29 11:00:00,26.7,26.73,26.69,26.73,21782.0,21.5515,21.5757,21.5434,21.5757,21782.0
2016-07-29 11:05:00,26.74,26.84,26.74,26.81,13600.0,21.5838,21.6645,21.5838,21.6403,13600.0
2016-07-29 11:10:00,26.81,26.82,26.79,26.79,19932.0,21.6403,21.6484,21.6242,21.6242,19932.0
2016-07-29 11:15:00,26.79,26.8,26.77,26.77,16110.0,21.6242,21.6322,21.608,21.608,16110.0
2016-07-29 11:20:00,26.77,26.77,26.73,26.75,16638.0,21.608,21.608,21.5757,21.5919,16638.0
2016-07-29 11:25:00,26.74,26.77,26.74,26.77,12200.0,21.5838,21.608,21.5838,21.608,12200.0
2016-07-29 11:30:00,26.77,26.78,26.74,26.74,21804.0,21.608,21.6161,21.5838,21.5838,21804.0
2016-07-29 11:35:00,26.74,26.8,26.74,26.79,11200.0,21.5838,21.6322,21.5838,21.6242,11200.0
2016-07-29 11:40:00,26.79,26.79,26.75,26.78,7408.0,21.6242,21.6242,21.5919,21.6161,7408.0
2016-07-29 11:45:00,26.8,26.81,26.78,26.78,12194.0,21.6322,21.6403,21.6161,21.6161,12194.0
2016-07-29 11:50:00,26.77,26.85,26.77,26.83,19542.0,21.608,21.6726,21.608,21.6565,19542.0
2016-07-29 11:55:00,26.83,26.86,26.82,26.84,14172.0,21.6565,21.6807,21.6484,21.6645,14172.0
2016-07-29 12:00:00,26.84,26.88,26.83,26.88,13054.0,21.6645,21.6968,21.6565,21.6968,13054.0
2016-07-29 12:05:00,26.88,26.88,26.84,26.85,24388.0,21.6968,21.6968,21.6645,21.6726,24388.0
2016-07-29 12:10:00,26.85,26.85,26.83,26.85,14042.0,21.6726,21.6726,21.6565,21.6726,14042.0
2016-07-29 12:15:00,26.85,26.86,26.81,26.82,24102.0,21.6726,21.6807,21.6403,21.6484,24102.0
2016-07-29 12:20:00,26.81,26.82,26.79,26.82,9264.0,21.6403,21.6484,21.6242,21.6484,9264.0
2016-07-29 12:25:00,26.82,26.85,26.81,26.81,13200.0,21.6484,21.6726,21.6403,21.6403,13200.0
2016-07-29 12:30:00,26.81,26.85,26.81,26.83,17644.0,21.6403,21.6726,21.6403,21.6565,17644.0
2016-07-29 12:35:00,26.83,26.88,26.83,26.88,6268.0,21.6565,21.6968,21.6565,21.6968,6268.0
2016-07-29 12:40:00,26.88,26.89,26.85,26.86,8200.0,21.6968,21.7049,21.6726,21.6807,8200.0
2016-07-29 12:45:00,26.86,26.86,26.8,26.82,18600.0,21.6807,21.6807,21.6322,21.6484,18600.0
2016-07-29 12:50:00,26.81,26.86,26.78,26.86,22354.0,21.6403,21.6807,21.6161,21.6807,22354.0
2016-07-29 12:55:00,26.86,26.89,26.82,26.82,13720.0,21.6807,21.7049,21.6484,21.6484,13720.0
2016-07-29 13:00:00,26.83,26.87,26.8,26.87,10800.0,21.6565,21.6887,21.6322,21.6887,10800.0
2016-07-29 13:05:00,26.88,26.88,26.85,26.88,12000.0,21.6968,21.6968,21.6726,21.6968,12000.0
2016-07-29 13:10:00,26.88,26.92,26.88,26.92,16864.0,21.6968,21.7291,21.6968,21.7291,16864.0
2016-07-29 13:15:00,26.91,26.92,26.9,26.9,6602.0,21.721,21.7291,21.713,21.713,6602.0
2016-07-29 13:20:00,26.9,26.91,26.86,26.87,9440.0,21.713,21.721,21.6807,21.6887,9440.0
2016-07-29 13:25:00,26.88,26.88,26.86,26.87,42158.0,21.6968,21.6968,21.6807,21.6887,42158.0
2016-07-29 13:30:00,26.87,26.9,26.87,26.9,11944.0,21.6887,21.713,21.6887,21.713,11944.0
2016-07-29 13:35:00,26.9,26.91,26.88,26.88,14600.0,21.713,21.721,21.6968,21.6968,14600.0
2016-07-29 13:40:00,26.88,26.88,26.84,26.85,16488.0,21.6968,21.6968,21.6645,21.6726,16488.0
2016-07-29 13:45:00,26.84,26.89,26.84,26.88,9268.0,21.6645,21.7049,21.6645,21.6968,9268.0
2016-07-29 13:50:00,26.88,26.89,26.87,26.89,5804.0,21.6968,21.7049,21.6887,21.7049,5804.0
2016-07-29 13:55:00,26.89,26.92,26.88,26.9,18500.0,21.7049,21.7291,21.6968,21.713,18500.0
2016-07-29 14:00:00,26.89,26.9,26.86,26.88,12890.0,21.7049,21.713,21.6807,21.6968,12890.0
2016-07-29 14:05:00,26.88,26.91,26.87,26.91,9200.0,21.6968,21.721,21.6887,21.721,9200.0
2016-07-29 14:10:00,26.9,26.9,26.87,26.87,34426.0,21.713,21.713,21.6887,21.6887,34426.0
2016-07-29 14:15:00,26.87,26.88,26.86,26.86,4000.0,21.6887,21.6968,21.6807,21.6807,4000.0
2016-07-29 14:20:00,26.86,26.89,26.86,26.88,8790.0,21.6807,21.7049,21.6807,21.6968,8790.0
2016-07-29 14:25:00,26.88,26.91,26.87,26.91,21394.0,21.6968,21.721,21.6887,21.721,21394.0
2016-07-29 14:30:00,26.92,26.92,26.9,26.91,19612.0,21.7291,21.7291,21.713,21.721,19612.0
2016-07-29 14:35:00,26.92,26.92,26.89,26.92,40056.0,21.7291,21.7291,21.7049,21.7291,40056.0
2016-07-29 14:40:00,26.92,26.93,26.92,26.92,16170.0,21.7291,21.7372,21.7291,21.7291,16170.0
2016-07-29 14:45:00,26.92,26.95,26.92,26.95,24810.0,21.7291,21.7533,21.7291,21.7533,24810.0
2016-07-29 14:50:00,26.95,27.0,26.94,27.0,29398.0,21.7533,21.7937,21.7452,21.7937,29398.0
2016-07-29 14:55:00,27.0,27.03,27.0,27.03,23938.0,21.7937,21.8179,21.7937,21.8179,23938.0
2016-07-29 15:00:00,27.03,27.04,27.0,27.0,43400.0,21.8179,21.826,21.7937,21.7937,43400.0
2016-07-29 15:05:00,27.01,27.02,26.98,27.02,31580.0,21.8017,21.8098,21.7775,21.8098,31580.0
2016-07-29 15:10:00,27.01,27.03,26.98,27.0,26262.0,21.8017,21.8179,21.7775,21.7937,26262.0
2016-07-29 15:15:00,27.0,27.01,26.99,27.0,44278.0,21.7937,21.8017,21.7856,21.7937,44278.0
2016-07-29 15:20:00,27.0,27.06,27.0,27.05,27800.0,21.7937,21.8421,21.7937,21.834,27800.0
2016-07-29 15:25:00,27.06,27.11,27.06,27.1,52452.0,21.8421,21.8825,21.8421,21.8744,52452.0
2016-07-29 15:30:00,27.1,27.13,27.06,27.13,68274.0,21.8744,21.8986,21.8421,21.8986,68274.0
2016-07-29 15:35:00,27.12,27.13,27.09,27.13,71354.0,21.8905,21.8986,21.8663,21.8986,71354.0
2016-07-29 15:40:00,27.13,27.14,27.09,27.1,50752.0,21.8986,21.9067,21.8663,21.8744,50752.0
2016-07-29 15:45:00,27.1,27.13,27.1,27.11,51178.0,21.8744,21.8986,21.8744,21.8825,51178.0
2016-07-29 15:50:00,27.11,27.13,27.09,27.09,86872.0,21.8825,21.8986,21.8663,21.8663,86872.0
2016-07-29 15:55:00,27.09,27.09,27.04,27.04,186232.0,21.8663,21.8663,21.826,21.826,186232.0
2016-08-01 09:30:00,26.95,27.06,26.86,26.95,32508.0,21.7533,21.8421,21.6807,21.7533,32508.0
2016-08-01 09:35:00,26.88,26.9,26.65,26.65,22264.0,21.6968,21.713,21.5112,21.5112,22264.0
2016-08-01 09:40:00,26.66,26.76,26.64,26.74,22344.0,21.5192,21.6,21.5031,21.5838,22344.0
2016-08-01 09:45:00,26.75,26.83,26.73,26.77,18360.0,21.5919,21.6565,21.5757,21.608,18360.0
2016-08-01 09:50:00,26.75,26.86,26.72,26.84,20614.0,21.5919,21.6807,21.5677,21.6645,20614.0
2016-08-01 09:55:00,26.83,26.92,26.77,26.91,16616.0,21.6565,21.7291,21.608,21.721,16616.0
2016-08-01 10:00:00,26.91,26.96,26.86,26.93,25206.0,21.721,21.7614,21.6807,21.7372,25206.0
2016-08-01 10:05:00,26.95,27.11,26.94,27.06,20002.0,21.7533,21.8825,21.7452,21.8421,20002.0
2016-08-01 10:10:00,27.07,27.07,26.98,26.99,26928.0,21.8502,21.8502,21.7775,21.7856,26928.0
2016-08-01 10:15:00,27.0,27.03,26.98,27.02,63200.0,21.7937,21.8179,21.7775,21.8098,63200.0
2016-08-01 10:20:00,27.0,27.02,26.96,26.98,35200.0,21.7937,21.8098,21.7614,21.7775,35200.0
2016-08-01 10:25:00,26.98,27.0,26.97,27.0,20800.0,21.7775,21.7937,21.7695,21.7937,20800.0
2016-08-01 10:30:00,27.0,27.0,26.93,26.95,44772.0,21.7937,21.7937,21.7372,21.7533,44772.0
2016-08-01 10:35:00,26.94,26.98,26.88,26.89,14038.0,21.7452,21.7775,21.6968,21.7049,14038.0
2016-08-01 10:40:00,26.9,26.91,26.88,26.89,11820.0,21.713,21.721,21.6968,21.7049,11820.0
2016-08-01 10:45:00,26.89,26.95,26.86,26.91,16886.0,21.7049,21.7533,21.6807,21.721,16886.0
2016-08-01 10:50:00,26.91,26.97,26.89,26.89,21900.0,21.721,21.7695,21.7049,21.7049,21900.0
2016-08-01 10:55:00,26.9,26.91,26.87,26.9,19416.0,21.713,21.721,21.6887,21.713,19416.0
2016-08-01 11:00:00,26.88,26.91,26.86,26.9,20806.0,21.6968,21.721,21.6807,21.713,20806.0
2016-08-01 11:05:00,26.91,27.0,26.91,27.0,23630.0,21.721,21.7937,21.721,21.7937,23630.0
2016-08-01 11:10:00,27.03,27.07,26.99,27.0,14638.0,21.8179,21.8502,21.7856,21.7937,14638.0
2016-08-01 11:15:00,27.0,27.0,26.96,26.96,10600.0,21.7937,21.7937,21.7614,21.7614,10600.0
2016-08-01 11:20:00,26.96,26.98,26.89,26.89,62474.0,21.7614,21.7775,21.7049,21.7049,62474.0
2016-08-01 11:25:00,26.89,26.89,26.8,26.8,15500.0,21.7049,21.7049,21.6322,21.6322,15500.0
2016-08-01 11:30:00,26.81,26.85,26.81,26.85,18716.0,21.6403,21.6726,21.6403,21.6726,18716.0
2016-08-01 11:35:00,26.85,26.86,26.8,26.8,15948.0,21.6726,21.6807,21.6322,21.6322,15948.0
2016-08-01 11:40:00,26.79,26.79,26.75,26.77,11084.0,21.6242,21.6242,21.5919,21.608,11084.0
2016-08-01 11:45:00,26.78,26.82,26.78,26.8,10832.0,21.6161,21.6484,21.6161,21.6322,10832.0
2016-08-01 11:50:00,26.77,26.77,26.75,26.75,11002.0,21.608,21.608,21.5919,21.5919,11002.0
2016-08-01 11:55:00,26.74,26.75,26.71,26.71,10200.0,21.5838,21.5919,21.5596,21.5596,10200.0
2016-08-01 12:00:00,26.72,26.75,26.71,26.73,13696.0,21.5677,21.5919,21.5596,21.5757,13696.0
2016-08-01 12:05:00,26.74,26.74,26.6,26.66,45540.0,21.5838,21.5838,21.4708,21.5192,45540.0
2016-08-01 12:10:00,26.65,26.65,26.59,26.59,14844.0,21.5112,21.5112,21.4627,21.4627,14844.0
2016-08-01 12:15:00,26.57,26.58,26.53,26.54,19982.0,21.4466,21.4547,21.4143,21.4224,19982.0
2016-08-01 12:20:00,26.53,26.53,26.45,26.46,33774.0,21.4143,21.4143,21.3497,21.3578,33774.0
2016-08-01 12:25:00,26.46,26.49,26.45,26.48,20946.0,21.3578,21.382,21.3497,21.3739,20946.0
2016-08-01 12:30:00,26.48,26.49,26.47,26.49,25040.0,21.3739,21.382,21.3659,21.382,25040.0
2016-08-01 12:35:00,26.49,26.55,26.49,26.55,23420.0,21.382,21.4304,21.382,21.4304,23420.0
2016-08-01 12:40:00,26.55,26.55,26.54,26.55,3200.0,21.4304,21.4304,21.4224,21.4304,3200.0
2016-08-01 12:45:00,26.55,26.55,26.53,26.53,15808.0,21.4304,21.4304,21.4143,21.4143,15808.0
2016-08-01 12:50:00,26.52,26.53,26.5,26.51,9950.0,21.4062,21.4143,21.3901,21.3982,9950.0
2016-08-01 12:55:00,26.52,26.53,26.5,26.5,5500.0,21.4062,21.4143,21.3901,21.3901,5500.0
2016-08-01 13:00:00,26.5,26.54,26.5,26.52,9680.0,21.3901,21.4224,21.3901,21.4062,9680.0
2016-08-01 13:05:00,26.53,26.56,26.5,26.54,13292.0,21.4143,21.4385,21.3901,21.4224,13292.0
2016-08-01 13:10:00,26.55,26.6,26.54,26.6,8620.0,21.4304,21.4708,21.4224,21.4708,8620.0
2016-08-01 13:15:00,26.59,26.62,26.59,26.62,7124.0,21.4627,21.4869,21.4627,21.4869,7124.0
2016-08-01 13:20:00,26.64,26.67,26.63,26.67,4800.0,21.5031,21.5273,21.495,21.5273,4800.0
2016-08-01 13:25:00,26.68,26.68,26.62,26.65,7082.0,21.5354,21.5354,21.4869,21.5112,7082.0
2016-08-01 13:30:00,26.64,26.64,26.61,26.61,5326.0,21.5031,21.5031,21.4789,21.4789,5326.0
2016-08-01 13:35:00,26.63,26.67,26.63,26.65,7126.0,21.495,21.5273,21.495,21.5112,7126.0
2016-08-01 13:40:00,26.64,26.67,26.63,26.67,7780.0,21.5031,21.5273,21.495,21.5273,7780.0
2016-08-01 13:45:00,26.65,26.66,26.61,26.61,6860.0,21.5112,21.5192,21.4789,21.4789,6860.0
2016-08-01 13:50:00,26.61,26.63,26.54,26.54,12154.0,21.4789,21.495,21.4224,21.4224,12154.0
2016-08-01 13:55:00,26.54,26.61,26.54,26.61,8818.0,21.4224,21.4789,21.4224,21.4789,8818.0
2016-08-01 14:00:00,26.61,26.62,26.56,26.57,10540.0,21.4789,21.4869,21.4385,21.4466,10540.0
2016-08-01 14:05:00,26.58,26.59,26.56,26.56,7400.0,21.4547,21.4627,21.4385,21.4385,7400.0
2016-08-01 14:10:00,26.56,26.59,26.53,26.57,18802.0,21.4385,21.4627,21.4143,21.4466,18802.0
2016-08-01 14:15:00,26.57,26.61,26.57,26.61,20120.0,21.4466,21.4789,21.4466,21.4789,20120.0
2016-08-01 14:20:00,26.61,26.68,26.61,26.67,18128.0,21.4789,21.5354,21.4789,21.5273,18128.0
2016-08-01 14:25:00,26.68,26.69,26.67,26.67,14710.0,21.5354,21.5434,21.5273,21.5273,14710.0
2016-08-01 14:30:00,26.67,26.68,26.65,26.66,16220.0,21.5273,21.5354,21.5112,21.5192,16220.0
2016-08-01 14:35:00,26.66,26.69,26.66,26.69,13598.0,21.5192,21.5434,21.5192,21.5434,13598.0
2016-08-01 14:40:00,26.69,26.77,26.68,26.77,37790.0,21.5434,21.608,21.5354,21.608,37790.0
2016-08-01 14:45:00,26.77,26.79,26.76,26.78,19570.0,21.608,21.6242,21.6,21.6161,19570.0
2016-08-01 14:50:00,26.79,26.79,26.75,26.78,12864.0,21.6242,21.6242,21.5919,21.6161,12864.0
2016-08-01 14:55:00,26.79,26.79,26.77,26.78,16612.0,21.6242,21.6242,21.608,21.6161,16612.0
2016-08-01 15:00:00,26.78,26.79,26.77,26.78,28904.0,21.6161,21.6242,21.608,21.6161,28904.0
2016-08-01 15:05:00,26.79,26.79,26.76,26.77,15600.0,21.6242,21.6242,21.6,21.608,15600.0
2016-08-01 15:10:00,26.77,26.8,26.76,26.77,23284.0,21.608,21.6322,21.6,21.608,23284.0
2016-08-01 15:15:00,26.78,26.78,26.72,26.74,13806.0,21.6161,21.6161,21.5677,21.5838,13806.0
2016-08-01 15:20:00,26.72,26.73,26.7,26.7,10342.0,21.5677,21.5757,21.5515,21.5515,10342.0
2016-08-01 15:25:00,26.7,26.74,26.7,26.73,17776.0,21.5515,21.5838,21.5515,21.5757,17776.0
2016-08-01 15:30:00,26.73,26.75,26.72,26.75,25370.0,21.5757,21.5919,21.5677,21.5919,25370.0
2016-08-01 15:35:00,26.75,26.81,26.75,26.81,44690.0,21.5919,21.6403,21.5919,21.6403,44690.0
2016-08-01 15:40:00,26.81,26.81,26.78,26.8,35332.0,21.6403,21.6403,21.6161,21.6322,35332.0
2016-08-01 15:45:00,26.8,26.82,26.78,26.79,51704.0,21.6322,21.6484,21.6161,21.6242,51704.0
2016-08-01 15:50:00,26.79,26.8,26.77,26.78,36960.0,21.6242,21.6322,21.608,21.6161,36960.0
2016-08-01 15:55:00,26.78,26.81,26.77,26.81,74638.0,21.6161,21.6403,21.608,21.6403,74638.0
2016-08-02 09:30:00,26.76,26.78,26.64,26.64,16200.0,21.6,21.6161,21.5031,21.5031,16200.0
2016-08-02 09:35:00,26.64,26.68,26.4,26.5,36960.0,21.5031,21.5354,21.3094,21.3901,36960.0
2016-08-02 09:40:00,26.5,26.52,26.44,26.47,18140.0,21.3901,21.4062,21.3417,21.3659,18140.0
2016-08-02 09:45:00,26.46,26.5,26.43,26.48,17100.0,21.3578,21.3901,21.3336,21.3739,17100.0
2016-08-02 09:50:00,26.47,26.47,26.43,26.46,21800.0,21.3659,21.3659,21.3336,21.3578,21800.0
2016-08-02 09:55:00,26.47,26.47,26.35,26.36,22176.0,21.3659,21.3659,21.269,21.2771,22176.0
2016-08-02 10:00:00,26.36,26.36,26.28,26.34,29420.0,21.2771,21.2771,21.2125,21.2609,29420.0
2016-08-02 10:05:00,26.33,26.33,26.28,26.28,6314.0,21.2529,21.2529,21.2125,21.2125,6314.0
2016-08-02 10:10:00,26.27,26.27,26.17,26.2,22160.0,21.2044,21.2044,21.1237,21.1479,22160.0
2016-08-02 10:15:00,26.21,26.22,26.11,26.11,15104.0,21.156,21.1641,21.0753,21.0753,15104.0
2016-08-02 10:20:00,26.11,26.14,26.1,26.13,25482.0,21.0753,21.0995,21.0672,21.0914,25482.0
2016-08-02 10:25:00,26.12,26.12,26.05,26.05,11888.0,21.0834,21.0834,21.0269,21.0269,11888.0
2016-08-02 10:30:00,26.08,26.08,26.0,26.0,26940.0,21.0511,21.0511,20.9865,20.9865,26940.0
2016-08-02 10:35:00,25.99,25.99,25.91,25.92,23916.0,20.9784,20.9784,20.9139,20.9219,23916.0
2016-08-02 10:40:00,25.91,25.91,25.83,25.84,24794.0,20.9139,20.9139,20.8493,20.8574,24794.0
2016-08-02 10:45:00,25.84,25.85,25.77,25.77,16624.0,20.8574,20.8654,20.8009,20.8009,16624.0
2016-08-02 10:50:00,25.75,25.78,25.74,25.74,26160.0,20.7847,20.8089,20.7766,20.7766,26160.0
2016-08-02 10:55:00,25.74,25.78,25.74,25.77,21352.0,20.7766,20.8089,20.7766,20.8009,21352.0
2016-08-02 11:00:00,25.75,25.76,25.74,25.74,9228.0,20.7847,20.7928,20.7766,20.7766,9228.0
2016-08-02 11:05:00,25.75,25.8,25.74,25.78,17106.0,20.7847,20.8251,20.7766,20.8089,17106.0
2016-08-02 11:10:00,25.78,25.79,25.75,25.78,6558.0,20.8089,20.817,20.7847,20.8089,6558.0
2016-08-02 11:15:00,25.79,25.85,25.79,25.85,19544.0,20.817,20.8654,20.817,20.8654,19544.0
2016-08-02 11:20:00,25.86,25.94,25.85,25.92,10956.0,20.8735,20.9381,20.8654,20.9219,10956.0
2016-08-02 11:25:00,25.93,25.94,25.92,25.92,13990.0,20.93,20.9381,20.9219,20.9219,13990.0
2016-08-02 11:30:00,25.91,25.92,25.88,25.91,18132.0,20.9139,20.9219,20.8896,20.9139,18132.0
2016-08-02 11:35:00,25.92,25.93,25.91,25.91,16342.0,20.9219,20.93,20.9139,20.9139,16342.0
2016-08-02 11:40:00,25.91,25.95,25.9,25.9,25676.0,20.9139,20.9461,20.9058,20.9058,25676.0
2016-08-02 11:45:00,25.89,25.89,25.86,25.89,10682.0,20.8977,20.8977,20.8735,20.8977,10682.0
2016-08-02 11:50:00,25.9,25.9,25.87,25.89,6704.0,20.9058,20.9058,20.8816,20.8977,6704.0
2016-08-02 11:55:00,25.9,25.9,25.8,25.83,10400.0,20.9058,20.9058,20.8251,20.8493,10400.0
2016-08-02 12:00:00,25.83,25.89,25.82,25.89,7528.0,20.8493,20.8977,20.8412,20.8977,7528.0
2016-08-02 12:05:00,25.9,25.9,25.84,25.89,8752.0,20.9058,20.9058,20.8574,20.8977,8752.0
2016-08-02 12:10:00,25.89,25.94,25.88,25.93,9882.0,20.8977,20.9381,20.8896,20.93,9882.0
2016-08-02 12:15:00,25.94,25.94,25.9,25.91,14646.0,20.9381,20.9381,20.9058,20.9139,14646.0
2016-08-02 12:20:00,25.89,25.92,25.89,25.91,23028.0,20.8977,20.9219,20.8977,20.9139,23028.0
2016-08-02 12:25:00,25.9,25.94,25.9,25.94,8212.0,20.9058,20.9381,20.9058,20.9381,8212.0
2016-08-02 12:30:00,25.94,25.94,25.9,25.92,5824.0,20.9381,20.9381,20.9058,20.9219,5824.0
2016-08-02 12:35:00,25.93,25.93,25.87,25.87,6266.0,20.93,20.93,20.8816,20.8816,6266.0
2016-08-02 12:40:00,25.86,25.87,25.84,25.84,15716.0,20.8735,20.8816,20.8574,20.8574,15716.0
2016-08-02 12:45:00,25.83,25.84,25.81,25.81,11200.0,20.8493,20.8574,20.8331,20.8331,11200.0
2016-08-02 12:50:00,25.8,25.81,25.77,25.77,24708.0,20.8251,20.8331,20.8009,20.8009,24708.0
2016-08-02 12:55:00,25.77,25.79,25.77,25.78,15966.0,20.8009,20.817,20.8009,20.8089,15966.0
2016-08-02 13:00:00,25.79,25.79,25.75,25.75,9614.0,20.817,20.817,20.7847,20.7847,9614.0
2016-08-02 13:05:00,25.76,25.77,25.74,25.74,6248.0,20.7928,20.8009,20.7766,20.7766,6248.0
2016-08-02 13:10:00,25.73,25.77,25.72,25.75,9314.0,20.7686,20.8009,20.7605,20.7847,9314.0
2016-08-02 13:15:00,25.75,25.78,25.75,25.77,3600.0,20.7847,20.8089,20.7847,20.8009,3600.0
2016-08-02 13:20:00,25.77,25.78,25.77,25.77,16434.0,20.8009,20.8089,20.8009,20.8009,16434.0
2016-08-02 13:25:00,25.76,25.79,25.76,25.79,15230.0,20.7928,20.817,20.7928,20.817,15230.0
2016-08-02 13:30:00,25.79,25.79,25.78,25.79,9534.0,20.817,20.817,20.8089,20.817,9534.0
2016-08-02 13:35:00,25.78,25.8,25.77,25.78,20022.0,20.8089,20.8251,20.8009,20.8089,20022.0
2016-08-02 13:40:00,25.77,25.77,25.73,25.74,14994.0,20.8009,20.8009,20.7686,20.7766,14994.0
2016-08-02 13:45:00,25.74,25.78,25.74,25.78,10832.0,20.7766,20.8089,20.7766,20.8089,10832.0
2016-08-02 13:50:00,25.78,25.79,25.76,25.78,10228.0,20.8089,20.817,20.7928,20.8089,10228.0
2016-08-02 13:55:00,25.77,25.78,25.76,25.77,6496.0,20.8009,20.8089,20.7928,20.8009,6496.0
2016-08-02 14:00:00,25.76,25.82,25.75,25.81,24472.0,20.7928,20.8412,20.7847,20.8331,24472.0
2016-08-02 14:05:00,25.81,25.88,25.8,25.88,11896.0,20.8331,20.8896,20.8251,20.8896,11896.0
2016-08-02 14:10:00,25.89,25.9,25.87,25.9,20350.0,20.8977,20.9058,20.8816,20.9058,20350.0
2016-08-02 14:15:00,25.9,25.91,25.88,25.89,15548.0,20.9058,20.9139,20.8896,20.8977,15548.0
2016-08-02 14:20:00,25.89,25.89,25.86,25.86,20588.0,20.8977,20.8977,20.8735,20.8735,20588.0
2016-08-02 14:25:00,25.88,25.92,25.88,25.88,8764.0,20.8896,20.9219,20.8896,20.8896,8764.0
2016-08-02 14:30:00,25.87,25.9,25.87,25.89,16776.0,20.8816,20.9058,20.8816,20.8977,16776.0
2016-08-02 14:35:00,25.89,25.91,25.89,25.89,13658.0,20.8977,20.9139,20.8977,20.8977,13658.0
2016-08-02 14:40:00,25.89,25.97,25.88,25.97,15724.0,20.8977,20.9623,20.8896,20.9623,15724.0
2016-08-02 14:45:00,25.98,25.98,25.93,25.93,13932.0,20.9704,20.9704,20.93,20.93,13932.0
2016-08-02 14:50:00,25.93,25.95,25.92,25.93,19182.0,20.93,20.9461,20.9219,20.93,19182.0
2016-08-02 14:55:00,25.93,25.96,25.92,25.95,16068.0,20.93,20.9542,20.9219,20.9461,16068.0
2016-08-02 15:00:00,25.95,26.0,25.93,25.99,27932.0,20.9461,20.9865,20.93,20.9784,27932.0
2016-08-02 15:05:00,25.99,26.0,25.95,25.95,45114.0,20.9784,20.9865,20.9461,20.9461,45114.0
2016-08-02 15:10:00,25.95,25.95,25.84,25.84,29458.0,20.9461,20.9461,20.8574,20.8574,29458.0
2016-08-02 15:15:00,25.84,25.88,25.84,25.87,36722.0,20.8574,20.8896,20.8574,20.8816,36722.0
2016-08-02 15:20:00,25.88,25.93,25.86,25.92,20772.0,20.8896,20.93,20.8735,20.9219,20772.0
2016-08-02 15:25:00,25.92,25.93,25.9,25.92,24444.0,20.9219,20.93,20.9058,20.9219,24444.0
2016-08-02 15:30:00,25.91,25.93,25.89,25.89,39998.0,20.9139,20.93,20.8977,20.8977,39998.0
2016-08-02 15:35:00,25.9,25.93,25.89,25.93,27516.0,20.9058,20.93,20.8977,20.93,27516.0
2016-08-02 15:40:00,25.93,25.93,25.9,25.9,49692.0,20.93,20.93,20.9058,20.9058,49692.0
2016-08-02 15:45:00,25.9,25.94,25.9,25.92,48276.0,20.9058,20.9381,20.9058,20.9219,48276.0
2016-08-02 15:50:00,25.92,25.92,25.9,25.9,57936.0,20.9219,20.9219,20.9058,20.9058,57936.0
2016-08-02 15:55:00,25.91,25.92,25.89,25.92,140880.0,20.9139,20.9219,20.8977,20.9219,140880.0
2016-08-03 09:30:00,25.36,25.37,24.75,24.77,284954.0,20.4699,20.478,19.9775,19.9937,284954.0
2016-08-03 09:35:00,24.77,24.77,24.53,24.75,232902.0,19.9937,19.9937,19.8,19.9775,232902.0
2016-08-03 09:40:00,24.75,24.86,24.7,24.83,118638.0,19.9775,20.0663,19.9372,20.0421,118638.0
2016-08-03 09:45:00,24.84,25.0,24.83,24.96,93264.0,20.0502,20.1793,20.0421,20.147,93264.0
2016-08-03 09:50:00,24.94,25.14,24.92,25.04,189066.0,20.1309,20.2923,20.1148,20.2116,189066.0
2016-08-03 09:55:00,25.06,25.24,24.99,25.24,92116.0,20.2278,20.373,20.1713,20.373,92116.0
2016-08-03 10:00:00,25.25,25.25,25.11,25.17,124926.0,20.3811,20.3811,20.2681,20.3165,124926.0
2016-08-03 10:05:00,25.17,25.29,25.17,25.26,78706.0,20.3165,20.4134,20.3165,20.3892,78706.0
2016-08-03 10:10:00,25.26,25.4,25.25,25.4,45188.0,20.3892,20.5022,20.3811,20.5022,45188.0
2016-08-03 10:15:00,25.38,25.45,25.32,25.33,40260.0,20.4861,20.5426,20.4376,20.4457,40260.0
2016-08-03 10:20:00,25.31,25.44,25.31,25.36,46772.0,20.4296,20.5345,20.4296,20.4699,46772.0
2016-08-03 10:25:00,25.35,25.39,25.3,25.39,43768.0,20.4618,20.4941,20.4215,20.4941,43768.0
2016-08-03 10:30:00,25.38,25.38,25.25,25.38,46876.0,20.4861,20.4861,20.3811,20.4861,46876.0
2016-08-03 10:35:00,25.38,25.38,25.33,25.35,20456.0,20.4861,20.4861,20.4457,20.4618,20456.0
2016-08-03 10:40:00,25.36,25.39,25.32,25.39,31914.0,20.4699,20.4941,20.4376,20.4941,31914.0
2016-08-03 10:45:00,25.39,25.39,25.33,25.34,19826.0,20.4941,20.4941,20.4457,20.4538,19826.0
2016-08-03 10:50:00,25.35,25.36,25.32,25.34,43188.0,20.4618,20.4699,20.4376,20.4538,43188.0
2016-08-03 10:55:00,25.33,25.38,25.33,25.35,48346.0,20.4457,20.4861,20.4457,20.4618,48346.0
2016-08-03 11:00:00,25.35,25.37,25.33,25.35,30312.0,20.4618,20.478,20.4457,20.4618,30312.0
2016-08-03 11:05:00,25.36,25.43,25.36,25.42,25706.0,20.4699,20.5264,20.4699,20.5183,25706.0
2016-08-03 11:10:00,25.42,25.48,25.42,25.48,19682.0,20.5183,20.5668,20.5183,20.5668,19682.0
2016-08-03 11:15:00,25.48,25.53,25.47,25.51,17120.0,20.5668,20.6071,20.5587,20.591,17120.0
2016-08-03 11:20:00,25.52,25.57,25.51,25.56,44954.0,20.5991,20.6394,20.591,20.6313,44954.0
2016-08-03 11:25:00,25.56,25.57,25.52,25.52,27500.0,20.6313,20.6394,20.5991,20.5991,27500.0
2016-08-03 11:30:00,25.52,25.52,25.45,25.47,36782.0,20.5991,20.5991,20.5426,20.5587,36782.0
2016-08-03 11:35:00,25.47,25.49,25.44,25.47,21980.0,20.5587,20.5748,20.5345,20.5587,21980.0
2016-08-03 11:40:00,25.47,25.47,25.42,25.43,11000.0,20.5587,20.5587,20.5183,20.5264,11000.0
2016-08-03 11:45:00,25.42,25.51,25.4,25.51,66318.0,20.5183,20.591,20.5022,20.591,66318.0
2016-08-03 11:50:00,25.5,25.55,25.5,25.54,10636.0,20.5829,20.6233,20.5829,20.6152,10636.0
2016-08-03 11:55:00,25.53,25.53,25.47,25.47,14462.0,20.6071,20.6071,20.5587,20.5587,14462.0
2016-08-03 12:00:00,25.47,25.49,25.44,25.47,23928.0,20.5587,20.5748,20.5345,20.5587,23928.0
2016-08-03 12:05:00,25.47,25.48,25.46,25.47,18228.0,20.5587,20.5668,20.5506,20.5587,18228.0
2016-08-03 12:10:00,25.47,25.5,25.47,25.48,16776.0,20.5587,20.5829,20.5587,20.5668,16776.0
2016-08-03 12:15:00,25.47,25.47,25.44,25.46,14800.0,20.5587,20.5587,20.5345,20.5506,14800.0
2016-08-03 12:20:00,25.46,25.46,25.42,25.44,10604.0,20.5506,20.5506,20.5183,20.5345,10604.0
2016-08-03 12:25:00,25.43,25.45,25.43,25.45,24648.0,20.5264,20.5426,20.5264,20.5426,24648.0
2016-08-03 12:30:00,25.46,25.49,25.45,25.49,8480.0,20.5506,20.5748,20.5426,20.5748,8480.0
2016-08-03 12:35:00,25.48,25.51,25.48,25.51,11316.0,20.5668,20.591,20.5668,20.591,11316.0
2016-08-03 12:40:00,25.52,25.61,25.52,25.6,12102.0,20.5991,20.6717,20.5991,20.6636,12102.0
2016-08-03 12:45:00,25.61,25.61,25.58,25.61,11010.0,20.6717,20.6717,20.6475,20.6717,11010.0
2016-08-03 12:50:00,25.61,25.65,25.6,25.62,23832.0,20.6717,20.704,20.6636,20.6798,23832.0
2016-08-03 12:55:00,25.62,25.64,25.61,25.61,15448.0,20.6798,20.6959,20.6717,20.6717,15448.0
2016-08-03 13:00:00,25.61,25.65,25.61,25.64,23268.0,20.6717,20.704,20.6717,20.6959,23268.0
2016-08-03 13:05:00,25.64,25.74,25.64,25.74,24506.0,20.6959,20.7766,20.6959,20.7766,24506.0
2016-08-03 13:10:00,25.74,25.82,25.73,25.8,44536.0,20.7766,20.8412,20.7686,20.8251,44536.0
2016-08-03 13:15:00,25.81,25.81,25.77,25.8,13394.0,20.8331,20.8331,20.8009,20.8251,13394.0
2016-08-03 13:20:00,25.8,25.83,25.79,25.83,12900.0,20.8251,20.8493,20.817,20.8493,12900.0
2016-08-03 13:25:00,25.82,25.83,25.76,25.8,19436.0,20.8412,20.8493,20.7928,20.8251,19436.0
2016-08-03 13:30:00,25.81,25.85,25.81,25.84,21852.0,20.8331,20.8654,20.8331,20.8574,21852.0
2016-08-03 13:35:00,25.84,25.85,25.82,25.83,19162.0,20.8574,20.8654,20.8412,20.8493,19162.0
2016-08-03 13:40:00,25.82,25.85,25.81,25.85,20410.0,20.8412,20.8654,20.8331,20.8654,20410.0
2016-08-03 13:45:00,25.85,25.89,25.83,25.89,18916.0,20.8654,20.8977,20.8493,20.8977,18916.0
2016-08-03 13:50:00,25.88,25.88,25.81,25.82,9154.0,20.8896,20.8896,20.8331,20.8412,9154.0
2016-08-03 13:55:00,25.82,25.83,25.77,25.78,82020.0,20.8412,20.8493,20.8009,20.8089,82020.0
2016-08-03 14:00:00,25.77,25.78,25.73,25.76,80286.0,20.8009,20.8089,20.7686,20.7928,80286.0
2016-08-03 14:05:00,25.76,25.78,25.73,25.75,26000.0,20.7928,20.8089,20.7686,20.7847,26000.0
2016-08-03 14:10:00,25.75,25.77,25.73,25.74,32810.0,20.7847,20.8009,20.7686,20.7766,32810.0
2016-08-03 14:15:00,25.76,25.76,25.72,25.74,26720.0,20.7928,20.7928,20.7605,20.7766,26720.0
2016-08-03 14:20:00,25.74,25.78,25.74,25.74,24176.0,20.7766,20.8089,20.7766,20.7766,24176.0
2016-08-03 14:25:00,25.74,25.75,25.73,25.73,19646.0,20.7766,20.7847,20.7686,20.7686,19646.0
2016-08-03 14:30:00,25.72,25.77,25.7,25.77,79972.0,20.7605,20.8009,20.7443,20.8009,79972.0
2016-08-03 14:35:00,25.77,25.77,25.71,25.75,25504.0,20.8009,20.8009,20.7524,20.7847,25504.0
2016-08-03 14:40:00,25.75,25.75,25.72,25.72,31860.0,20.7847,20.7847,20.7605,20.7605,31860.0
2016-08-03 14:45:00,25.72,25.75,25.72,25.74,13458.0,20.7605,20.7847,20.7605,20.7766,13458.0
2016-08-03 14:50:00,25.74,25.77,25.73,25.75,17900.0,20.7766,20.8009,20.7686,20.7847,17900.0
2016-08-03 14:55:00,25.77,25.78,25.75,25.77,26126.0,20.8009,20.8089,20.7847,20.8009,26126.0
2016-08-03 15:00:00,25.76,25.81,25.75,25.81,26094.0,20.7928,20.8331,20.7847,20.8331,26094.0
2016-08-03 15:05:00,25.8,25.86,25.8,25.85,17224.0,20.8251,20.8735,20.8251,20.8654,17224.0
2016-08-03 15:10:00,25.85,25.89,25.84,25.88,30802.0,20.8654,20.8977,20.8574,20.8896,30802.0
2016-08-03 15:15:00,25.88,25.88,25.86,25.87,40922.0,20.8896,20.8896,20.8735,20.8816,40922.0
2016-08-03 15:20:00,25.87,25.89,25.86,25.88,24340.0,20.8816,20.8977,20.8735,20.8896,24340.0
2016-08-03 15:25:00,25.88,25.92,25.87,25.91,20578.0,20.8896,20.9219,20.8816,20.9139,20578.0
2016-08-03 15:30:00,25.91,25.91,25.86,25.86,43414.0,20.9139,20.9139,20.8735,20.8735,43414.0
2016-08-03 15:35:00,25.86,25.86,25.83,25.86,46514.0,20.8735,20.8735,20.8493,20.8735,46514.0
2016-08-03 15:40:00,25.86,25.86,25.82,25.82,56874.0,20.8735,20.8735,20.8412,20.8412,56874.0
2016-08-03 15:45:00,25.82,25.83,25.81,25.82,67002.0,20.8412,20.8493,20.8331,20.8412,67002.0
2016-08-03 15:50:00,25.82,25.83,25.78,25.78,143784.0,20.8412,20.8493,20.8089,20.8089,143784.0
2016-08-03 15:55:00,25.78,25.82,25.77,25.82,266618.0,20.8089,20.8412,20.8009,20.8412,266618.0
2016-08-04 09:30:00,25.85,26.0,25.85,25.96,67588.0,20.8654,20.9865,20.8654,20.9542,67588.0
2016-08-04 09:35:00,25.98,26.1,25.98,26.07,41252.0,20.9704,21.0672,20.9704,21.043,41252.0
2016-08-04 09:40:00,26.1,26.2,26.0,26.11,32390.0,21.0672,21.1479,20.9865,21.0753,32390.0
2016-08-04 09:45:00,26.11,26.12,25.99,26.0,62612.0,21.0753,21.0834,20.9784,20.9865,62612.0
2016-08-04 09:50:00,25.94,25.97,25.92,25.96,20092.0,20.9381,20.9623,20.9219,20.9542,20092.0
2016-08-04 09:55:00,25.95,25.96,25.78,25.78,24844.0,20.9461,20.9542,20.8089,20.8089,24844.0
2016-08-04 10:00:00,25.77,25.78,25.73,25.74,26646.0,20.8009,20.8089,20.7686,20.7766,26646.0
2016-08-04 10:05:00,25.73,25.73,25.57,25.59,27402.0,20.7686,20.7686,20.6394,20.6556,27402.0
2016-08-04 10:10:00,25.59,25.72,25.59,25.68,25934.0,20.6556,20.7605,20.6556,20.7282,25934.0
2016-08-04 10:15:00,25.68,25.74,25.68,25.72,20212.0,20.7282,20.7766,20.7282,20.7605,20212.0
2016-08-04 10:20:00,25.72,25.73,25.63,25.64,30256.0,20.7605,20.7686,20.6878,20.6959,30256.0
2016-08-04 10:25:00,25.65,25.67,25.64,25.67,19222.0,20.704,20.7201,20.6959,20.7201,19222.0
2016-08-04 10:30:00,25.67,25.74,25.67,25.74,23456.0,20.7201,20.7766,20.7201,20.7766,23456.0
2016-08-04 10:35:00,25.75,25.8,25.74,25.75,50756.0,20.7847,20.8251,20.7766,20.7847,50756.0
2016-08-04 10:40:00,25.75,25.75,25.66,25.68,12780.0,20.7847,20.7847,20.7121,20.7282,12780.0
2016-08-04 10:45:00,25.68,25.68,25.61,25.68,82268.0,20.7282,20.7282,20.6717,20.7282,82268.0
2016-08-04 10:50:00,25.68,25.75,25.66,25.7,134680.0,20.7282,20.7847,20.7121,20.7443,134680.0
2016-08-04 10:55:00,25.7,25.79,25.66,25.75,30934.0,20.7443,20.817,20.7121,20.7847,30934.0
2016-08-04 11:00:00,25.75,25.75,25.73,25.75,21402.0,20.7847,20.7847,20.7686,20.7847,21402.0
2016-08-04 11:05:00,25.75,25.75,25.68,25.73,23278.0,20.7847,20.7847,20.7282,20.7686,23278.0
2016-08-04 11:10:00,25.75,25.75,25.65,25.7,22200.0,20.7847,20.7847,20.704,20.7443,22200.0
2016-08-04 11:15:00,25.68,25.71,25.66,25.71,18786.0,20.7282,20.7524,20.7121,20.7524,18786.0
2016-08-04 11:20:00,25.72,25.8,25.72,25.78,22000.0,20.7605,20.8251,20.7605,20.8089,22000.0
2016-08-04 11:25:00,25.78,25.78,25.72,25.72,25934.0,20.8089,20.8089,20.7605,20.7605,25934.0
2016-08-04 11:30:00,25.72,25.74,25.68,25.7,19922.0,20.7605,20.7766,20.7282,20.7443,19922.0
2016-08-04 11:35:00,25.71,25.79,25.66,25.79,93726.0,20.7524,20.817,20.7121,20.817,93726.0
2016-08-04 11:40:00,25.79,25.79,25.74,25.76,33842.0,20.817,20.817,20.7766,20.7928,33842.0
2016-08-04 11:45:00,25.77,25.77,25.72,25.73,21114.0,20.8009,20.8009,20.7605,20.7686,21114.0
2016-08-04 11:50:00,25.75,25.75,25.73,25.74,14702.0,20.7847,20.7847,20.7686,20.7766,14702.0
2016-08-04 11:55:00,25.74,25.75,25.71,25.75,15440.0,20.7766,20.7847,20.7524,20.7847,15440.0
2016-08-04 12:00:00,25.76,25.83,25.75,25.83,15600.0,20.7928,20.8493,20.7847,20.8493,15600.0
2016-08-04 12:05:00,25.83,25.85,25.82,25.82,12622.0,20.8493,20.8654,20.8412,20.8412,12622.0
2016-08-04 12:10:00,25.83,25.88,25.83,25.86,21296.0,20.8493,20.8896,20.8493,20.8735,21296.0
2016-08-04 12:15:00,25.85,25.87,25.83,25.87,16650.0,20.8654,20.8816,20.8493,20.8816,16650.0
2016-08-04 12:20:00,25.87,25.88,25.86,25.86,10802.0,20.8816,20.8896,20.8735,20.8735,10802.0
2016-08-04 12:25:00,25.87,25.88,25.86,25.88,11042.0,20.8816,20.8896,20.8735,20.8896,11042.0
2016-08-04 12:30:00,25.86,25.88,25.85,25.85,20020.0,20.8735,20.8896,20.8654,20.8654,20020.0
2016-08-04 12:35:00,25.86,25.86,25.85,25.86,15138.0,20.8735,20.8735,20.8654,20.8735,15138.0
2016-08-04 12:40:00,25.86,25.86,25.85,25.85,29272.0,20.8735,20.8735,20.8654,20.8654,29272.0
2016-08-04 12:45:00,25.85,25.86,25.85,25.85,31940.0,20.8654,20.8735,20.8654,20.8654,31940.0
2016-08-04 12:50:00,25.86,25.9,25.85,25.89,26554.0,20.8735,20.9058,20.8654,20.8977,26554.0
2016-08-04 12:55:00,25.9,25.91,25.86,25.87,11836.0,20.9058,20.9139,20.8735,20.8816,11836.0
2016-08-04 13:00:00,25.86,25.86,25.85,25.85,17608.0,20.8735,20.8735,20.8654,20.8654,17608.0
2016-08-04 13:05:00,25.85,25.86,25.85,25.86,14032.0,20.8654,20.8735,20.8654,20.8735,14032.0
2016-08-04 13:10:00,25.86,25.87,25.86,25.86,12954.0,20.8735,20.8816,20.8735,20.8735,12954.0
2016-08-04 13:15:00,25.86,25.9,25.86,25.88,13100.0,20.8735,20.9058,20.8735,20.8896,13100.0
2016-08-04 13:20:00,25.88,25.89,25.86,25.86,16886.0,20.8896,20.8977,20.8735,20.8735,16886.0
2016-08-04 13:25:00,25.86,25.91,25.86,25.91,34262.0,20.8735,20.9139,20.8735,20.9139,34262.0
2016-08-04 13:30:00,25.92,25.92,25.86,25.87,14022.0,20.9219,20.9219,20.8735,20.8816,14022.0
2016-08-04 13:35:00,25.88,25.91,25.88,25.91,19822.0,20.8896,20.9139,20.8896,20.9139,19822.0
2016-08-04 13:40:00,25.91,25.92,25.91,25.91,17200.0,20.9139,20.9219,20.9139,20.9139,17200.0
2016-08-04 13:45:00,25.91,25.92,25.9,25.92,12262.0,20.9139,20.9219,20.9058,20.9219,12262.0
2016-08-04 13:50:00,25.92,25.94,25.92,25.93,13532.0,20.9219,20.9381,20.9219,20.93,13532.0
2016-08-04 13:55:00,25.93,25.93,25.9,25.91,23508.0,20.93,20.93,20.9058,20.9139,23508.0
2016-08-04 14:00:00,25.91,25.97,25.9,25.95,22514.0,20.9139,20.9623,20.9058,20.9461,22514.0
2016-08-04 14:05:00,25.94,25.95,25.93,25.93,8598.0,20.9381,20.9461,20.93,20.93,8598.0
2016-08-04 14:10:00,25.93,25.95,25.92,25.93,19338.0,20.93,20.9461,20.9219,20.93,19338.0
2016-08-04 14:15:00,25.93,25.94,25.89,25.89,15180.0,20.93,20.9381,20.8977,20.8977,15180.0
2016-08-04 14:20:00,25.89,25.91,25.89,25.9,33120.0,20.8977,20.9139,20.8977,20.9058,33120.0
2016-08-04 14:25:00,25.9,25.9,25.89,25.89,21182.0,20.9058,20.9058,20.8977,20.8977,21182.0
2016-08-04 14:30:00,25.89,25.9,25.89,25.9,20450.0,20.8977,20.9058,20.8977,20.9058,20450.0
2016-08-04 14:35:00,25.9,25.9,25.8,25.82,113884.0,20.9058,20.9058,20.8251,20.8412,113884.0
2016-08-04 14:40:00,25.82,25.86,25.82,25.84,19684.0,20.8412,20.8735,20.8412,20.8574,19684.0
2016-08-04 14:45:00,25.84,25.84,25.82,25.82,15164.0,20.8574,20.8574,20.8412,20.8412,15164.0
2016-08-04 14:50:00,25.82,25.83,25.81,25.81,31838.0,20.8412,20.8493,20.8331,20.8331,31838.0
2016-08-04 14:55:00,25.81,25.83,25.8,25.82,23172.0,20.8331,20.8493,20.8251,20.8412,23172.0
2016-08-04 15:00:00,25.82,25.84,25.82,25.82,31858.0,20.8412,20.8574,20.8412,20.8412,31858.0
2016-08-04 15:05:00,25.82,25.83,25.8,25.8,24312.0,20.8412,20.8493,20.8251,20.8251,24312.0
2016-08-04 15:10:00,25.79,25.79,25.78,25.78,15148.0,20.817,20.817,20.8089,20.8089,15148.0
2016-08-04 15:15:00,25.78,25.78,25.75,25.77,34852.0,20.8089,20.8089,20.7847,20.8009,34852.0
2016-08-04 15:20:00,25.77,25.78,25.75,25.76,31288.0,20.8009,20.8089,20.7847,20.7928,31288.0
2016-08-04 15:25:00,25.75,25.78,25.75,25.77,30854.0,20.7847,20.8089,20.7847,20.8009,30854.0
2016-08-04 15:30:00,25.77,25.77,25.72,25.72,50278.0,20.8009,20.8009,20.7605,20.7605,50278.0
2016-08-04 15:35:00,25.72,25.73,25.71,25.71,37206.0,20.7605,20.7686,20.7524,20.7524,37206.0
2016-08-04 15:40:00,25.71,25.72,25.69,25.69,41646.0,20.7524,20.7605,20.7363,20.7363,41646.0
2016-08-04 15:45:00,25.69,25.7,25.68,25.68,51254.0,20.7363,20.7443,20.7282,20.7282,51254.0
2016-08-04 15:50:00,25.68,25.7,25.68,25.69,74466.0,20.7282,20.7443,20.7282,20.7363,74466.0
2016-08-04 15:55:00,25.7,25.7,25.68,25.68,159710.0,20.7443,20.7443,20.7282,20.7282,159710.0
2016-08-05 09:30:00,25.89,25.98,25.74,25.89,24408.0,20.8977,20.9704,20.7766,20.8977,24408.0
2016-08-05 09:35:00,25.93,26.18,25.91,26.11,32778.0,20.93,21.1318,20.9139,21.0753,32778.0
2016-08-05 09:40:00,26.11,26.26,26.09,26.17,30220.0,21.0753,21.1964,21.0591,21.1237,30220.0
2016-08-05 09:45:00,26.17,26.3,26.17,26.25,20274.0,21.1237,21.2287,21.1237,21.1883,20274.0
2016-08-05 09:50:00,26.25,26.35,26.25,26.32,35636.0,21.1883,21.269,21.1883,21.2448,35636.0
2016-08-05 09:55:00,26.32,26.36,26.25,26.26,21030.0,21.2448,21.2771,21.1883,21.1964,21030.0
2016-08-05 10:00:00,26.26,26.31,26.18,26.2,51068.0,21.1964,21.2367,21.1318,21.1479,51068.0
2016-08-05 10:05:00,26.18,26.19,26.15,26.15,14372.0,21.1318,21.1399,21.1076,21.1076,14372.0
2016-08-05 10:10:00,26.16,26.19,26.09,26.1,10950.0,21.1156,21.1399,21.0591,21.0672,10950.0
2016-08-05 10:15:00,26.1,26.18,26.07,26.13,70364.0,21.0672,21.1318,21.043,21.0914,70364.0
2016-08-05 10:20:00,26.12,26.14,26.07,26.09,47532.0,21.0834,21.0995,21.043,21.0591,47532.0
2016-08-05 10:25:00,26.08,26.12,26.06,26.08,32680.0,21.0511,21.0834,21.0349,21.0511,32680.0
2016-08-05 10:30:00,26.08,26.11,26.08,26.1,52236.0,21.0511,21.0753,21.0511,21.0672,52236.0
2016-08-05 10:35:00,26.09,26.18,26.09,26.11,26450.0,21.0591,21.1318,21.0591,21.0753,26450.0
2016-08-05 10:40:00,26.11,26.12,26.08,26.09,25670.0,21.0753,21.0834,21.0511,21.0591,25670.0
2016-08-05 10:45:00,26.09,26.09,25.98,25.99,29326.0,21.0591,21.0591,20.9704,20.9784,29326.0
2016-08-05 10:50:00,25.99,26.01,25.97,25.99,86190.0,20.9784,20.9946,20.9623,20.9784,86190.0
2016-08-05 10:55:00,25.98,25.99,25.96,25.98,17474.0,20.9704,20.9784,20.9542,20.9704,17474.0
2016-08-05 11:00:00,25.98,26.03,25.97,26.0,39402.0,20.9704,21.0107,20.9623,20.9865,39402.0
2016-08-05 11:05:00,26.0,26.06,26.0,26.06,49654.0,20.9865,21.0349,20.9865,21.0349,49654.0
2016-08-05 11:10:00,26.06,26.16,26.05,26.16,32434.0,21.0349,21.1156,21.0269,21.1156,32434.0
2016-08-05 11:15:00,26.17,26.19,26.11,26.19,32578.0,21.1237,21.1399,21.0753,21.1399,32578.0
2016-08-05 11:20:00,26.18,26.27,26.18,26.25,23274.0,21.1318,21.2044,21.1318,21.1883,23274.0
2016-08-05 11:25:00,26.25,26.36,26.24,26.33,37972.0,21.1883,21.2771,21.1802,21.2529,37972.0
2016-08-05 11:30:00,26.33,26.42,26.33,26.42,29256.0,21.2529,21.3255,21.2529,21.3255,29256.0
2016-08-05 11:35:00,26.42,26.45,26.39,26.39,20570.0,21.3255,21.3497,21.3013,21.3013,20570.0
2016-08-05 11:40:00,26.39,26.45,26.38,26.45,22300.0,21.3013,21.3497,21.2932,21.3497,22300.0
2016-08-05 11:45:00,26.44,26.44,26.33,26.33,14982.0,21.3417,21.3417,21.2529,21.2529,14982.0
2016-08-05 11:50:00,26.33,26.39,26.33,26.39,21008.0,21.2529,21.3013,21.2529,21.3013,21008.0
2016-08-05 11:55:00,26.38,26.39,26.35,26.39,19698.0,21.2932,21.3013,21.269,21.3013,19698.0
2016-08-05 12:00:00,26.4,26.41,26.35,26.36,20458.0,21.3094,21.3174,21.269,21.2771,20458.0
2016-08-05 12:05:00,26.36,26.37,26.32,26.37,11716.0,21.2771,21.2852,21.2448,21.2852,11716.0
2016-08-05 12:10:00,26.38,26.41,26.36,26.39,27882.0,21.2932,21.3174,21.2771,21.3013,27882.0
2016-08-05 12:15:00,26.39,26.39,26.35,26.36,10758.0,21.3013,21.3013,21.269,21.2771,10758.0
2016-08-05 12:20:00,26.36,26.39,26.36,26.39,8400.0,21.2771,21.3013,21.2771,21.3013,8400.0
2016-08-05 12:25:00,26.4,26.4,26.36,26.37,5600.0,21.3094,21.3094,21.2771,21.2852,5600.0
2016-08-05 12:30:00,26.38,26.4,26.36,26.4,9260.0,21.2932,21.3094,21.2771,21.3094,9260.0
2016-08-05 12:35:00,26.4,26.4,26.34,26.35,16736.0,21.3094,21.3094,21.2609,21.269,16736.0
2016-08-05 12:40:00,26.35,26.35,26.31,26.32,37192.0,21.269,21.269,21.2367,21.2448,37192.0
2016-08-05 12:45:00,26.32,26.35,26.32,26.34,9036.0,21.2448,21.269,21.2448,21.2609,9036.0
2016-08-05 12:50:00,26.33,26.34,26.32,26.33,2602.0,21.2529,21.2609,21.2448,21.2529,2602.0
2016-08-05 12:55:00,26.33,26.34,26.31,26.31,9930.0,21.2529,21.2609,21.2367,21.2367,9930.0
2016-08-05 13:00:00,26.32,26.35,26.31,26.34,11072.0,21.2448,21.269,21.2367,21.2609,11072.0
2016-08-05 13:05:00,26.34,26.34,26.29,26.29,5400.0,21.2609,21.2609,21.2206,21.2206,5400.0
2016-08-05 13:10:00,26.3,26.31,26.29,26.3,16206.0,21.2287,21.2367,21.2206,21.2287,16206.0
2016-08-05 13:15:00,26.29,26.33,26.29,26.33,7300.0,21.2206,21.2529,21.2206,21.2529,7300.0
2016-08-05 13:20:00,26.33,26.33,26.3,26.31,10872.0,21.2529,21.2529,21.2287,21.2367,10872.0
2016-08-05 13:25:00,26.32,26.32,26.31,26.31,3402.0,21.2448,21.2448,21.2367,21.2367,3402.0
2016-08-05 13:30:00,26.32,26.34,26.32,26.33,6800.0,21.2448,21.2609,21.2448,21.2529,6800.0
2016-08-05 13:35:00,26.33,26.35,26.33,26.34,7670.0,21.2529,21.269,21.2529,21.2609,7670.0
2016-08-05 13:40:00,26.35,26.35,26.33,26.34,5272.0,21.269,21.269,21.2529,21.2609,5272.0
2016-08-05 13:45:00,26.34,26.38,26.34,26.35,10664.0,21.2609,21.2932,21.2609,21.269,10664.0
2016-08-05 13:50:00,26.35,26.36,26.35,26.36,11600.0,21.269,21.2771,21.269,21.2771,11600.0
2016-08-05 13:55:00,26.36,26.41,26.36,26.41,27638.0,21.2771,21.3174,21.2771,21.3174,27638.0
2016-08-05 14:00:00,26.41,26.46,26.4,26.46,34682.0,21.3174,21.3578,21.3094,21.3578,34682.0
2016-08-05 14:05:00,26.46,26.46,26.41,26.45,27348.0,21.3578,21.3578,21.3174,21.3497,27348.0
2016-08-05 14:10:00,26.44,26.47,26.44,26.46,14844.0,21.3417,21.3659,21.3417,21.3578,14844.0
2016-08-05 14:15:00,26.46,26.46,26.45,26.46,11922.0,21.3578,21.3578,21.3497,21.3578,11922.0
2016-08-05 14:20:00,26.46,26.46,26.45,26.46,12086.0,21.3578,21.3578,21.3497,21.3578,12086.0
2016-08-05 14:25:00,26.45,26.45,26.42,26.42,2968.0,21.3497,21.3497,21.3255,21.3255,2968.0
2016-08-05 14:30:00,26.42,26.46,26.41,26.46,13832.0,21.3255,21.3578,21.3174,21.3578,13832.0
2016-08-05 14:35:00,26.45,26.45,26.41,26.43,8422.0,21.3497,21.3497,21.3174,21.3336,8422.0
2016-08-05 14:40:00,26.42,26.42,26.36,26.36,23382.0,21.3255,21.3255,21.2771,21.2771,23382.0
2016-08-05 14:45:00,26.36,26.37,26.34,26.35,18588.0,21.2771,21.2852,21.2609,21.269,18588.0
2016-08-05 14:50:00,26.35,26.36,26.31,26.31,10268.0,21.269,21.2771,21.2367,21.2367,10268.0
2016-08-05 14:55:00,26.31,26.33,26.28,26.28,27830.0,21.2367,21.2529,21.2125,21.2125,27830.0
2016-08-05 15:00:00,26.29,26.36,26.28,26.35,44448.0,21.2206,21.2771,21.2125,21.269,44448.0
2016-08-05 15:05:00,26.35,26.4,26.34,26.39,36820.0,21.269,21.3094,21.2609,21.3013,36820.0
2016-08-05 15:10:00,26.4,26.4,26.38,26.39,31754.0,21.3094,21.3094,21.2932,21.3013,31754.0
2016-08-05 15:15:00,26.39,26.41,26.39,26.41,20942.0,21.3013,21.3174,21.3013,21.3174,20942.0
2016-08-05 15:20:00,26.41,26.41,26.36,26.38,33746.0,21.3174,21.3174,21.2771,21.2932,33746.0
2016-08-05 15:25:00,26.38,26.4,26.36,26.39,39906.0,21.2932,21.3094,21.2771,21.3013,39906.0
2016-08-05 15:30:00,26.39,26.41,26.39,26.4,36576.0,21.3013,21.3174,21.3013,21.3094,36576.0
2016-08-05 15:35:00,26.4,26.41,26.39,26.39,44254.0,21.3094,21.3174,21.3013,21.3013,44254.0
2016-08-05 15:40:00,26.4,26.4,26.38,26.38,34174.0,21.3094,21.3094,21.2932,21.2932,34174.0
2016-08-05 15:45:00,26.38,26.4,26.37,26.38,90316.0,21.2932,21.3094,21.2852,21.2932,90316.0
2016-08-05 15:50:00,26.38,26.4,26.37,26.37,106744.0,21.2932,21.3094,21.2852,21.2852,106744.0
2016-08-05 15:55:00,26.37,26.4,26.36,26.36,232084.0,21.2852,21.3094,21.2771,21.2771,232084.0
2016-08-08 09:30:00,26.51,26.83,26.51,26.71,29388.0,21.3982,21.6565,21.3982,21.5596,29388.0
2016-08-08 09:35:00,26.73,27.18,26.73,27.15,57466.0,21.5757,21.939,21.5757,21.9147,57466.0
2016-08-08 09:40:00,27.15,27.21,27.02,27.13,43720.0,21.9147,21.9632,21.8098,21.8986,43720.0
2016-08-08 09:45:00,27.09,27.17,27.04,27.08,30728.0,21.8663,21.9309,21.826,21.8582,30728.0
2016-08-08 09:50:00,27.05,27.06,26.89,26.91,192450.0,21.834,21.8421,21.7049,21.721,192450.0
2016-08-08 09:55:00,26.91,27.04,26.83,27.01,126906.0,21.721,21.826,21.6565,21.8017,126906.0
2016-08-08 10:00:00,26.99,27.05,26.85,26.97,67500.0,21.7856,21.834,21.6726,21.7695,67500.0
2016-08-08 10:05:00,26.98,27.13,26.96,27.08,39182.0,21.7775,21.8986,21.7614,21.8582,39182.0
2016-08-08 10:10:00,27.08,27.08,26.98,27.01,21278.0,21.8582,21.8582,21.7775,21.8017,21278.0
2016-08-08 10:15:00,27.02,27.06,26.99,26.99,10600.0,21.8098,21.8421,21.7856,21.7856,10600.0
2016-08-08 10:20:00,26.97,26.97,26.79,26.87,42968.0,21.7695,21.7695,21.6242,21.6887,42968.0
2016-08-08 10:25:00,26.85,26.88,26.8,26.8,123572.0,21.6726,21.6968,21.6322,21.6322,123572.0
2016-08-08 10:30:00,26.8,26.9,26.73,26.75,45358.0,21.6322,21.713,21.5757,21.5919,45358.0
2016-08-08 10:35:00,26.76,26.91,26.75,26.79,65456.0,21.6,21.721,21.5919,21.6242,65456.0
2016-08-08 10:40:00,26.78,26.8,26.72,26.75,106452.0,21.6161,21.6322,21.5677,21.5919,106452.0
2016-08-08 10:45:00,26.76,26.8,26.75,26.8,16800.0,21.6,21.6322,21.5919,21.6322,16800.0
2016-08-08 10:50:00,26.79,26.83,26.73,26.82,62176.0,21.6242,21.6565,21.5757,21.6484,62176.0
2016-08-08 10:55:00,26.82,26.86,26.77,26.84,28210.0,21.6484,21.6807,21.608,21.6645,28210.0
2016-08-08 11:00:00,26.82,26.86,26.8,26.84,32826.0,21.6484,21.6807,21.6322,21.6645,32826.0
2016-08-08 11:05:00,26.83,26.85,26.81,26.81,8626.0,21.6565,21.6726,21.6403,21.6403,8626.0
2016-08-08 11:10:00,26.8,26.8,26.77,26.78,10620.0,21.6322,21.6322,21.608,21.6161,10620.0
2016-08-08 11:15:00,26.77,26.79,26.77,26.78,8212.0,21.608,21.6242,21.608,21.6161,8212.0
2016-08-08 11:20:00,26.79,26.79,26.76,26.78,12194.0,21.6242,21.6242,21.6,21.6161,12194.0
2016-08-08 11:25:00,26.79,26.79,26.75,26.78,6408.0,21.6242,21.6242,21.5919,21.6161,6408.0
2016-08-08 11:30:00,26.78,26.81,26.78,26.79,14548.0,21.6161,21.6403,21.6161,21.6242,14548.0
2016-08-08 11:35:00,26.8,26.81,26.75,26.75,7200.0,21.6322,21.6403,21.5919,21.5919,7200.0
2016-08-08 11:40:00,26.75,26.77,26.74,26.74,32504.0,21.5919,21.608,21.5838,21.5838,32504.0
2016-08-08 11:45:00,26.74,26.84,26.74,26.81,19744.0,21.5838,21.6645,21.5838,21.6403,19744.0
2016-08-08 11:50:00,26.8,26.88,26.8,26.83,19066.0,21.6322,21.6968,21.6322,21.6565,19066.0
2016-08-08 11:55:00,26.83,26.84,26.75,26.79,36120.0,21.6565,21.6645,21.5919,21.6242,36120.0
2016-08-08 12:00:00,26.79,26.89,26.79,26.89,33336.0,21.6242,21.7049,21.6242,21.7049,33336.0
2016-08-08 12:05:00,26.88,26.88,26.82,26.84,19496.0,21.6968,21.6968,21.6484,21.6645,19496.0
2016-08-08 12:10:00,26.86,26.87,26.84,26.87,11990.0,21.6807,21.6887,21.6645,21.6887,11990.0
2016-08-08 12:15:00,26.88,26.91,26.88,26.91,8100.0,21.6968,21.721,21.6968,21.721,8100.0
2016-08-08 12:20:00,26.91,26.92,26.87,26.89,11210.0,21.721,21.7291,21.6887,21.7049,11210.0
2016-08-08 12:25:00,26.88,26.9,26.87,26.89,6900.0,21.6968,21.713,21.6887,21.7049,6900.0
2016-08-08 12:30:00,26.88,26.91,26.88,26.88,13236.0,21.6968,21.721,21.6968,21.6968,13236.0
2016-08-08 12:35:00,26.89,26.89,26.84,26.84,5682.0,21.7049,21.7049,21.6645,21.6645,5682.0
2016-08-08 12:40:00,26.84,26.84,26.79,26.8,5706.0,21.6645,21.6645,21.6242,21.6322,5706.0
2016-08-08 12:45:00,26.8,26.82,26.78,26.78,54946.0,21.6322,21.6484,21.6161,21.6161,54946.0
2016-08-08 12:50:00,26.77,26.77,26.74,26.76,9160.0,21.608,21.608,21.5838,21.6,9160.0
2016-08-08 12:55:00,26.77,26.81,26.76,26.81,11156.0,21.608,21.6403,21.6,21.6403,11156.0
2016-08-08 13:00:00,26.81,26.83,26.79,26.82,25404.0,21.6403,21.6565,21.6242,21.6484,25404.0
2016-08-08 13:05:00,26.81,26.82,26.78,26.79,18400.0,21.6403,21.6484,21.6161,21.6242,18400.0
2016-08-08 13:10:00,26.78,26.78,26.74,26.74,3400.0,21.6161,21.6161,21.5838,21.5838,3400.0
2016-08-08 13:15:00,26.74,26.81,26.74,26.81,12750.0,21.5838,21.6403,21.5838,21.6403,12750.0
2016-08-08 13:20:00,26.82,26.83,26.74,26.83,25200.0,21.6484,21.6565,21.5838,21.6565,25200.0
2016-08-08 13:25:00,26.83,26.9,26.83,26.88,79628.0,21.6565,21.713,21.6565,21.6968,79628.0
2016-08-08 13:30:00,26.88,26.9,26.84,26.88,22884.0,21.6968,21.713,21.6645,21.6968,22884.0
2016-08-08 13:35:00,26.88,26.92,26.86,26.88,26446.0,21.6968,21.7291,21.6807,21.6968,26446.0
2016-08-08 13:40:00,26.88,26.89,26.87,26.88,14784.0,21.6968,21.7049,21.6887,21.6968,14784.0
2016-08-08 13:45:00,26.89,26.9,26.88,26.89,13058.0,21.7049,21.713,21.6968,21.7049,13058.0
2016-08-08 13:50:00,26.88,26.89,26.86,26.89,9718.0,21.6968,21.7049,21.6807,21.7049,9718.0
2016-08-08 13:55:00,26.89,26.9,26.86,26.88,15856.0,21.7049,21.713,21.6807,21.6968,15856.0
2016-08-08 14:00:00,26.86,26.88,26.86,26.86,22594.0,21.6807,21.6968,21.6807,21.6807,22594.0
2016-08-08 14:05:00,26.86,26.87,26.81,26.84,28100.0,21.6807,21.6887,21.6403,21.6645,28100.0
2016-08-08 14:10:00,26.83,26.83,26.81,26.81,9598.0,21.6565,21.6565,21.6403,21.6403,9598.0
2016-08-08 14:15:00,26.81,26.82,26.75,26.75,15790.0,21.6403,21.6484,21.5919,21.5919,15790.0
2016-08-08 14:20:00,26.75,26.75,26.72,26.75,30460.0,21.5919,21.5919,21.5677,21.5919,30460.0
2016-08-08 14:25:00,26.75,26.8,26.74,26.76,26698.0,21.5919,21.6322,21.5838,21.6,26698.0
2016-08-08 14:30:00,26.77,26.77,26.75,26.75,14288.0,21.608,21.608,21.5919,21.5919,14288.0
2016-08-08 14:35:00,26.75,26.8,26.75,26.77,39808.0,21.5919,21.6322,21.5919,21.608,39808.0
2016-08-08 14:40:00,26.76,26.76,26.73,26.73,29678.0,21.6,21.6,21.5757,21.5757,29678.0
2016-08-08 14:45:00,26.73,26.75,26.73,26.74,20124.0,21.5757,21.5919,21.5757,21.5838,20124.0
2016-08-08 14:50:00,26.74,26.74,26.71,26.71,17000.0,21.5838,21.5838,21.5596,21.5596,17000.0
2016-08-08 14:55:00,26.71,26.71,26.68,26.68,27490.0,21.5596,21.5596,21.5354,21.5354,27490.0
2016-08-08 15:00:00,26.68,26.68,26.65,26.66,23882.0,21.5354,21.5354,21.5112,21.5192,23882.0
2016-08-08 15:05:00,26.67,26.68,26.66,26.68,26210.0,21.5273,21.5354,21.5192,21.5354,26210.0
2016-08-08 15:10:00,26.68,26.68,26.66,26.67,19766.0,21.5354,21.5354,21.5192,21.5273,19766.0
2016-08-08 15:15:00,26.67,26.68,26.65,26.68,37694.0,21.5273,21.5354,21.5112,21.5354,37694.0
2016-08-08 15:20:00,26.68,26.73,26.68,26.72,39656.0,21.5354,21.5757,21.5354,21.5677,39656.0
2016-08-08 15:25:00,26.72,26.72,26.67,26.68,38640.0,21.5677,21.5677,21.5273,21.5354,38640.0
2016-08-08 15:30:00,26.68,26.73,26.68,26.7,74184.0,21.5354,21.5757,21.5354,21.5515,74184.0
2016-08-08 15:35:00,26.7,26.75,26.69,26.73,61680.0,21.5515,21.5919,21.5434,21.5757,61680.0
2016-08-08 15:40:00,26.73,26.74,26.72,26.74,46812.0,21.5757,21.5838,21.5677,21.5838,46812.0
2016-08-08 15:45:00,26.74,26.75,26.71,26.71,83066.0,21.5838,21.5919,21.5596,21.5596,83066.0
2016-08-08 15:50:00,26.71,26.72,26.69,26.69,68248.0,21.5596,21.5677,21.5434,21.5434,68248.0
2016-08-08 15:55:00,26.7,26.72,26.69,26.7,137232.0,21.5515,21.5677,21.5434,21.5515,137232.0
2016-08-09 09:30:00,26.5,26.56,26.39,26.46,21624.0,21.3901,21.4385,21.3013,21.3578,21624.0
2016-08-09 09:35:00,26.49,26.5,26.43,26.45,10842.0,21.382,21.3901,21.3336,21.3497,10842.0
2016-08-09 09:40:00,26.45,26.47,26.35,26.36,23192.0,21.3497,21.3659,21.269,21.2771,23192.0
2016-08-09 09:45:00,26.36,26.39,26.26,26.32,22980.0,21.2771,21.3013,21.1964,21.2448,22980.0
2016-08-09 09:50:00,26.33,26.36,26.31,26.31,15686.0,21.2529,21.2771,21.2367,21.2367,15686.0
2016-08-09 09:55:00,26.28,26.3,26.25,26.28,27254.0,21.2125,21.2287,21.1883,21.2125,27254.0
2016-08-09 10:00:00,26.28,26.28,26.2,26.22,33170.0,21.2125,21.2125,21.1479,21.1641,33170.0
2016-08-09 10:05:00,26.2,26.21,26.09,26.11,21704.0,21.1479,21.156,21.0591,21.0753,21704.0
2016-08-09 10:10:00,26.1,26.15,26.08,26.09,59690.0,21.0672,21.1076,21.0511,21.0591,59690.0
2016-08-09 10:15:00,26.09,26.18,26.09,26.16,51800.0,21.0591,21.1318,21.0591,21.1156,51800.0
2016-08-09 10:20:00,26.15,26.15,26.13,26.13,34868.0,21.1076,21.1076,21.0914,21.0914,34868.0
2016-08-09 10:25:00,26.15,26.27,26.14,26.21,21298.0,21.1076,21.2044,21.0995,21.156,21298.0
2016-08-09 10:30:00,26.22,26.29,26.22,26.29,12012.0,21.1641,21.2206,21.1641,21.2206,12012.0
2016-08-09 10:35:00,26.28,26.35,26.28,26.34,29258.0,21.2125,21.269,21.2125,21.2609,29258.0
2016-08-09 10:40:00,26.34,26.34,26.31,26.34,14154.0,21.2609,21.2609,21.2367,21.2609,14154.0
2016-08-09 10:45:00,26.34,26.34,26.3,26.31,15788.0,21.2609,21.2609,21.2287,21.2367,15788.0
2016-08-09 10:50:00,26.3,26.3,26.28,26.28,7600.0,21.2287,21.2287,21.2125,21.2125,7600.0
2016-08-09 10:55:00,26.27,26.27,26.23,26.25,13220.0,21.2044,21.2044,21.1722,21.1883,13220.0
2016-08-09 11:00:00,26.25,26.31,26.25,26.31,8980.0,21.1883,21.2367,21.1883,21.2367,8980.0
2016-08-09 11:05:00,26.31,26.35,26.3,26.33,12612.0,21.2367,21.269,21.2287,21.2529,12612.0
2016-08-09 11:10:00,26.31,26.34,26.31,26.33,8962.0,21.2367,21.2609,21.2367,21.2529,8962.0
2016-08-09 11:15:00,26.33,26.34,26.3,26.32,9744.0,21.2529,21.2609,21.2287,21.2448,9744.0
2016-08-09 11:20:00,26.33,26.34,26.3,26.31,11002.0,21.2529,21.2609,21.2287,21.2367,11002.0
2016-08-09 11:25:00,26.31,26.32,26.27,26.29,9060.0,21.2367,21.2448,21.2044,21.2206,9060.0
2016-08-09 11:30:00,26.28,26.31,26.26,26.31,60024.0,21.2125,21.2367,21.1964,21.2367,60024.0
2016-08-09 11:35:00,26.31,26.32,26.29,26.29,9200.0,21.2367,21.2448,21.2206,21.2206,9200.0
2016-08-09 11:40:00,26.29,26.31,26.28,26.31,40276.0,21.2206,21.2367,21.2125,21.2367,40276.0
2016-08-09 11:45:00,26.3,26.31,26.29,26.31,5286.0,21.2287,21.2367,21.2206,21.2367,5286.0
2016-08-09 11:50:00,26.3,26.31,26.28,26.3,30470.0,21.2287,21.2367,21.2125,21.2287,30470.0
2016-08-09 11:55:00,26.31,26.33,26.3,26.33,14310.0,21.2367,21.2529,21.2287,21.2529,14310.0
2016-08-09 12:00:00,26.33,26.34,26.3,26.32,26198.0,21.2529,21.2609,21.2287,21.2448,26198.0
2016-08-09 12:05:00,26.32,26.34,26.32,26.33,17090.0,21.2448,21.2609,21.2448,21.2529,17090.0
2016-08-09 12:10:00,26.33,26.34,26.31,26.32,19728.0,21.2529,21.2609,21.2367,21.2448,19728.0
2016-08-09 12:15:00,26.33,26.33,26.31,26.32,14400.0,21.2529,21.2529,21.2367,21.2448,14400.0
2016-08-09 12:20:00,26.32,26.32,26.3,26.3,21082.0,21.2448,21.2448,21.2287,21.2287,21082.0
2016-08-09 12:25:00,26.29,26.29,26.27,26.27,5652.0,21.2206,21.2206,21.2044,21.2044,5652.0
2016-08-09 12:30:00,26.27,26.29,26.25,26.27,17358.0,21.2044,21.2206,21.1883,21.2044,17358.0
2016-08-09 12:35:00,26.29,26.34,26.29,26.33,16704.0,21.2206,21.2609,21.2206,21.2529,16704.0
2016-08-09 12:40:00,26.33,26.37,26.33,26.36,35592.0,21.2529,21.2852,21.2529,21.2771,35592.0
2016-08-09 12:45:00,26.36,26.36,26.3,26.34,15310.0,21.2771,21.2771,21.2287,21.2609,15310.0
2016-08-09 12:50:00,26.32,26.32,26.3,26.3,39556.0,21.2448,21.2448,21.2287,21.2287,39556.0
2016-08-09 12:55:00,26.29,26.3,26.27,26.3,62930.0,21.2206,21.2287,21.2044,21.2287,62930.0
2016-08-09 13:00:00,26.3,26.32,26.29,26.3,27748.0,21.2287,21.2448,21.2206,21.2287,27748.0
2016-08-09 13:05:00,26.31,26.32,26.29,26.3,20184.0,21.2367,21.2448,21.2206,21.2287,20184.0
2016-08-09 13:10:00,26.3,26.32,26.29,26.32,8758.0,21.2287,21.2448,21.2206,21.2448,8758.0
2016-08-09 13:15:00,26.33,26.35,26.3,26.33,14220.0,21.2529,21.269,21.2287,21.2529,14220.0
2016-08-09 13:20:00,26.33,26.33,26.28,26.28,5492.0,21.2529,21.2529,21.2125,21.2125,5492.0
2016-08-09 13:25:00,26.28,26.29,26.27,26.27,29400.0,21.2125,21.2206,21.2044,21.2044,29400.0
2016-08-09 13:30:00,26.26,26.3,26.23,26.29,38430.0,21.1964,21.2287,21.1722,21.2206,38430.0
2016-08-09 13:35:00,26.3,26.31,26.28,26.29,9600.0,21.2287,21.2367,21.2125,21.2206,9600.0
2016-08-09 13:40:00,26.29,26.29,26.25,26.27,16826.0,21.2206,21.2206,21.1883,21.2044,16826.0
2016-08-09 13:45:00,26.27,26.3,26.27,26.27,8552.0,21.2044,21.2287,21.2044,21.2044,8552.0
2016-08-09 13:50:00,26.28,26.31,26.26,26.3,16098.0,21.2125,21.2367,21.1964,21.2287,16098.0
2016-08-09 13:55:00,26.3,26.3,26.27,26.29,14700.0,21.2287,21.2287,21.2044,21.2206,14700.0
2016-08-09 14:00:00,26.28,26.31,26.28,26.29,11200.0,21.2125,21.2367,21.2125,21.2206,11200.0
2016-08-09 14:05:00,26.3,26.31,26.28,26.3,8738.0,21.2287,21.2367,21.2125,21.2287,8738.0
2016-08-09 14:10:00,26.31,26.31,26.27,26.29,16034.0,21.2367,21.2367,21.2044,21.2206,16034.0
2016-08-09 14:15:00,26.3,26.31,26.29,26.31,15042.0,21.2287,21.2367,21.2206,21.2367,15042.0
2016-08-09 14:20:00,26.31,26.32,26.28,26.28,15454.0,21.2367,21.2448,21.2125,21.2125,15454.0
2016-08-09 14:25:00,26.28,26.3,26.22,26.22,51322.0,21.2125,21.2287,21.1641,21.1641,51322.0
2016-08-09 14:30:00,26.21,26.23,26.2,26.21,65790.0,21.156,21.1722,21.1479,21.156,65790.0
2016-08-09 14:35:00,26.21,26.23,26.21,26.22,24396.0,21.156,21.1722,21.156,21.1641,24396.0
2016-08-09 14:40:00,26.22,26.22,26.2,26.21,16416.0,21.1641,21.1641,21.1479,21.156,16416.0
2016-08-09 14:45:00,26.22,26.22,26.18,26.2,16200.0,21.1641,21.1641,21.1318,21.1479,16200.0
2016-08-09 14:50:00,26.2,26.22,26.18,26.2,24258.0,21.1479,21.1641,21.1318,21.1479,24258.0
2016-08-09 14:55:00,26.19,26.23,26.18,26.21,21090.0,21.1399,21.1722,21.1318,21.156,21090.0
2016-08-09 15:00:00,26.22,26.22,26.19,26.2,40132.0,21.1641,21.1641,21.1399,21.1479,40132.0
2016-08-09 15:05:00,26.2,26.22,26.2,26.2,39210.0,21.1479,21.1641,21.1479,21.1479,39210.0
2016-08-09 15:10:00,26.2,26.21,26.14,26.14,44630.0,21.1479,21.156,21.0995,21.0995,44630.0
2016-08-09 15:15:00,26.14,26.14,26.11,26.11,22264.0,21.0995,21.0995,21.0753,21.0753,22264.0
2016-08-09 15:20:00,26.11,26.11,26.09,26.1,20508.0,21.0753,21.0753,21.0591,21.0672,20508.0
2016-08-09 15:25:00,26.1,26.14,26.1,26.13,30472.0,21.0672,21.0995,21.0672,21.0914,30472.0
2016-08-09 15:30:00,26.12,26.16,26.11,26.16,76436.0,21.0834,21.1156,21.0753,21.1156,76436.0
2016-08-09 15:35:00,26.16,26.21,26.14,26.2,38436.0,21.1156,21.156,21.0995,21.1479,38436.0
2016-08-09 15:40:00,26.2,26.2,26.15,26.16,35926.0,21.1479,21.1479,21.1076,21.1156,35926.0
2016-08-09 15:45:00,26.16,26.16,26.14,26.15,107470.0,21.1156,21.1156,21.0995,21.1076,107470.0
2016-08-09 15:50:00,26.15,26.16,26.13,26.14,69444.0,21.1076,21.1156,21.0914,21.0995,69444.0
2016-08-09 15:55:00,26.14,26.15,26.13,26.15,134784.0,21.0995,21.1076,21.0914,21.1076,134784.0
2016-08-10 09:30:00,26.18,26.31,26.18,26.2,16408.0,21.1318,21.2367,21.1318,21.1479,16408.0
2016-08-10 09:35:00,26.21,26.21,26.11,26.13,20800.0,21.156,21.156,21.0753,21.0914,20800.0
2016-08-10 09:40:00,26.14,26.14,25.99,26.06,37520.0,21.0995,21.0995,20.9784,21.0349,37520.0
2016-08-10 09:45:00,26.05,26.08,26.02,26.02,11368.0,21.0269,21.0511,21.0026,21.0026,11368.0
2016-08-10 09:50:00,26.02,26.02,25.93,25.98,18520.0,21.0026,21.0026,20.93,20.9704,18520.0
2016-08-10 09:55:00,26.0,26.0,25.89,25.89,13650.0,20.9865,20.9865,20.8977,20.8977,13650.0
2016-08-10 10:00:00,25.89,25.94,25.88,25.92,13518.0,20.8977,20.9381,20.8896,20.9219,13518.0
2016-08-10 10:05:00,25.92,25.92,25.84,25.86,24550.0,20.9219,20.9219,20.8574,20.8735,24550.0
2016-08-10 10:10:00,25.85,25.87,25.82,25.86,16476.0,20.8654,20.8816,20.8412,20.8735,16476.0
2016-08-10 10:15:00,25.86,25.88,25.82,25.82,19732.0,20.8735,20.8896,20.8412,20.8412,19732.0
2016-08-10 10:20:00,25.82,25.9,25.81,25.83,62630.0,20.8412,20.9058,20.8331,20.8493,62630.0
2016-08-10 10:25:00,25.83,25.87,25.82,25.85,46852.0,20.8493,20.8816,20.8412,20.8654,46852.0
2016-08-10 10:30:00,25.86,25.88,25.8,25.8,20278.0,20.8735,20.8896,20.8251,20.8251,20278.0
2016-08-10 10:35:00,25.81,25.84,25.8,25.81,12800.0,20.8331,20.8574,20.8251,20.8331,12800.0
2016-08-10 10:40:00,25.8,25.81,25.78,25.8,32244.0,20.8251,20.8331,20.8089,20.8251,32244.0
2016-08-10 10:45:00,25.81,25.86,25.78,25.86,37226.0,20.8331,20.8735,20.8089,20.8735,37226.0
2016-08-10 10:50:00,25.86,25.88,25.84,25.86,31158.0,20.8735,20.8896,20.8574,20.8735,31158.0
2016-08-10 10:55:00,25.86,25.91,25.86,25.91,6800.0,20.8735,20.9139,20.8735,20.9139,6800.0
2016-08-10 11:00:00,25.92,26.0,25.92,25.98,11916.0,20.9219,20.9865,20.9219,20.9704,11916.0
2016-08-10 11:05:00,25.97,25.97,25.9,25.9,64878.0,20.9623,20.9623,20.9058,20.9058,64878.0
2016-08-10 11:10:00,25.89,25.9,25.86,25.86,19000.0,20.8977,20.9058,20.8735,20.8735,19000.0
2016-08-10 11:15:00,25.86,25.9,25.84,25.89,55128.0,20.8735,20.9058,20.8574,20.8977,55128.0
2016-08-10 11:20:00,25.87,25.92,25.86,25.92,22552.0,20.8816,20.9219,20.8735,20.9219,22552.0
2016-08-10 11:25:00,25.92,25.92,25.88,25.89,18896.0,20.9219,20.9219,20.8896,20.8977,18896.0
2016-08-10 11:30:00,25.88,25.88,25.79,25.79,18816.0,20.8896,20.8896,20.817,20.817,18816.0
2016-08-10 11:35:00,25.79,25.83,25.78,25.81,55738.0,20.817,20.8493,20.8089,20.8331,55738.0
2016-08-10 11:40:00,25.82,25.82,25.74,25.76,68466.0,20.8412,20.8412,20.7766,20.7928,68466.0
2016-08-10 11:45:00,25.75,25.79,25.72,25.79,49036.0,20.7847,20.817,20.7605,20.817,49036.0
2016-08-10 11:50:00,25.77,25.78,25.74,25.78,17884.0,20.8009,20.8089,20.7766,20.8089,17884.0
2016-08-10 11:55:00,25.78,25.79,25.78,25.78,11852.0,20.8089,20.817,20.8089,20.8089,11852.0
2016-08-10 12:00:00,25.78,25.78,25.75,25.77,44056.0,20.8089,20.8089,20.7847,20.8009,44056.0
2016-08-10 12:05:00,25.78,25.83,25.78,25.81,36038.0,20.8089,20.8493,20.8089,20.8331,36038.0
2016-08-10 12:10:00,25.8,25.8,25.78,25.8,7600.0,20.8251,20.8251,20.8089,20.8251,7600.0
2016-08-10 12:15:00,25.8,25.81,25.79,25.8,19800.0,20.8251,20.8331,20.817,20.8251,19800.0
2016-08-10 12:20:00,25.8,25.81,25.74,25.75,33784.0,20.8251,20.8331,20.7766,20.7847,33784.0
2016-08-10 12:25:00,25.75,25.79,25.75,25.78,5854.0,20.7847,20.817,20.7847,20.8089,5854.0
2016-08-10 12:30:00,25.78,25.81,25.78,25.78,26266.0,20.8089,20.8331,20.8089,20.8089,26266.0
2016-08-10 12:35:00,25.79,25.79,25.75,25.75,15956.0,20.817,20.817,20.7847,20.7847,15956.0
2016-08-10 12:40:00,25.75,25.75,25.72,25.72,10200.0,20.7847,20.7847,20.7605,20.7605,10200.0
2016-08-10 12:45:00,25.72,25.74,25.72,25.72,18712.0,20.7605,20.7766,20.7605,20.7605,18712.0
2016-08-10 12:50:00,25.72,25.73,25.68,25.68,18626.0,20.7605,20.7686,20.7282,20.7282,18626.0
2016-08-10 12:55:00,25.7,25.7,25.67,25.69,21036.0,20.7443,20.7443,20.7201,20.7363,21036.0
2016-08-10 13:00:00,25.69,25.71,25.69,25.7,21164.0,20.7363,20.7524,20.7363,20.7443,21164.0
2016-08-10 13:05:00,25.71,25.73,25.71,25.72,13606.0,20.7524,20.7686,20.7524,20.7605,13606.0
2016-08-10 13:10:00,25.72,25.73,25.7,25.7,12870.0,20.7605,20.7686,20.7443,20.7443,12870.0
2016-08-10 13:15:00,25.69,25.7,25.68,25.68,12564.0,20.7363,20.7443,20.7282,20.7282,12564.0
2016-08-10 13:20:00,25.68,25.71,25.68,25.7,13782.0,20.7282,20.7524,20.7282,20.7443,13782.0
2016-08-10 13:25:00,25.7,25.73,25.7,25.72,13256.0,20.7443,20.7686,20.7443,20.7605,13256.0
2016-08-10 13:30:00,25.73,25.73,25.7,25.7,17838.0,20.7686,20.7686,20.7443,20.7443,17838.0
2016-08-10 13:35:00,25.7,25.72,25.69,25.69,10200.0,20.7443,20.7605,20.7363,20.7363,10200.0
2016-08-10 13:40:00,25.7,25.71,25.67,25.68,27350.0,20.7443,20.7524,20.7201,20.7282,27350.0
2016-08-10 13:45:00,25.68,25.68,25.65,25.66,14096.0,20.7282,20.7282,20.704,20.7121,14096.0
2016-08-10 13:50:00,25.65,25.66,25.6,25.6,25802.0,20.704,20.7121,20.6636,20.6636,25802.0
2016-08-10 13:55:00,25.61,25.61,25.57,25.57,20100.0,20.6717,20.6717,20.6394,20.6394,20100.0
2016-08-10 14:00:00,25.58,25.59,25.56,25.58,53294.0,20.6475,20.6556,20.6313,20.6475,53294.0
2016-08-10 14:05:00,25.58,25.59,25.56,25.56,30012.0,20.6475,20.6556,20.6313,20.6313,30012.0
2016-08-10 14:10:00,25.57,25.57,25.5,25.5,50582.0,20.6394,20.6394,20.5829,20.5829,50582.0
2016-08-10 14:15:00,25.5,25.53,25.5,25.51,21632.0,20.5829,20.6071,20.5829,20.591,21632.0
2016-08-10 14:20:00,25.52,25.53,25.51,25.52,18130.0,20.5991,20.6071,20.591,20.5991,18130.0
2016-08-10 14:25:00,25.52,25.52,25.48,25.48,50042.0,20.5991,20.5991,20.5668,20.5668,50042.0
2016-08-10 14:30:00,25.47,25.48,25.47,25.47,26004.0,20.5587,20.5668,20.5587,20.5587,26004.0
2016-08-10 14:35:00,25.47,25.47,25.43,25.45,19152.0,20.5587,20.5587,20.5264,20.5426,19152.0
2016-08-10 14:40:00,25.45,25.49,25.45,25.49,16456.0,20.5426,20.5748,20.5426,20.5748,16456.0
2016-08-10 14:45:00,25.49,25.49,25.48,25.48,21002.0,20.5748,20.5748,20.5668,20.5668,21002.0
2016-08-10 14:50:00,25.47,25.48,25.47,25.48,21460.0,20.5587,20.5668,20.5587,20.5668,21460.0
2016-08-10 14:55:00,25.47,25.48,25.47,25.48,32514.0,20.5587,20.5668,20.5587,20.5668,32514.0
2016-08-10 15:00:00,25.48,25.48,25.46,25.47,17162.0,20.5668,20.5668,20.5506,20.5587,17162.0
2016-08-10 15:05:00,25.47,25.49,25.45,25.47,30926.0,20.5587,20.5748,20.5426,20.5587,30926.0
2016-08-10 15:10:00,25.47,25.49,25.47,25.48,32968.0,20.5587,20.5748,20.5587,20.5668,32968.0
2016-08-10 15:15:00,25.48,25.48,25.47,25.48,38100.0,20.5668,20.5668,20.5587,20.5668,38100.0
2016-08-10 15:20:00,25.47,25.47,25.45,25.45,62790.0,20.5587,20.5587,20.5426,20.5426,62790.0
2016-08-10 15:25:00,25.45,25.46,25.43,25.43,48726.0,20.5426,20.5506,20.5264,20.5264,48726.0
2016-08-10 15:30:00,25.43,25.45,25.42,25.42,69884.0,20.5264,20.5426,20.5183,20.5183,69884.0
2016-08-10 15:35:00,25.42,25.43,25.39,25.39,74692.0,20.5183,20.5264,20.4941,20.4941,74692.0
2016-08-10 15:40:00,25.39,25.4,25.34,25.35,122926.0,20.4941,20.5022,20.4538,20.4618,122926.0
2016-08-10 15:45:00,25.35,25.36,25.34,25.36,89032.0,20.4618,20.4699,20.4538,20.4699,89032.0
2016-08-10 15:50:00,25.36,25.36,25.35,25.36,96044.0,20.4699,20.4699,20.4618,20.4699,96044.0
2016-08-10 15:55:00,25.36,25.38,25.35,25.36,291730.0,20.4699,20.4861,20.4618,20.4699,291730.0
2016-08-11 09:30:00,25.77,26.41,25.75,26.16,98962.0,20.8009,21.3174,20.7847,21.1156,98962.0
2016-08-11 09:35:00,26.16,26.29,26.08,26.18,108402.0,21.1156,21.2206,21.0511,21.1318,108402.0
2016-08-11 09:40:00,26.2,26.2,26.02,26.08,104184.0,21.1479,21.1479,21.0026,21.0511,104184.0
2016-08-11 09:45:00,26.1,26.2,25.89,25.89,70650.0,21.0672,21.1479,20.8977,20.8977,70650.0
2016-08-11 09:50:00,25.87,25.89,25.68,25.72,97886.0,20.8816,20.8977,20.7282,20.7605,97886.0
2016-08-11 09:55:00,25.7,25.7,25.54,25.57,68482.0,20.7443,20.7443,20.6152,20.6394,68482.0
2016-08-11 10:00:00,25.56,25.67,25.53,25.65,98870.0,20.6313,20.7201,20.6071,20.704,98870.0
2016-08-11 10:05:00,25.63,25.8,25.59,25.59,99368.0,20.6878,20.8251,20.6556,20.6556,99368.0
2016-08-11 10:10:00,25.59,25.74,25.59,25.72,48968.0,20.6556,20.7766,20.6556,20.7605,48968.0
2016-08-11 10:15:00,25.72,25.72,25.57,25.61,71878.0,20.7605,20.7605,20.6394,20.6717,71878.0
2016-08-11 10:20:00,25.64,25.67,25.57,25.63,14400.0,20.6959,20.7201,20.6394,20.6878,14400.0
2016-08-11 10:25:00,25.63,25.65,25.57,25.61,16200.0,20.6878,20.704,20.6394,20.6717,16200.0
2016-08-11 10:30:00,25.6,25.63,25.5,25.56,30834.0,20.6636,20.6878,20.5829,20.6313,30834.0
2016-08-11 10:35:00,25.56,25.65,25.56,25.63,48488.0,20.6313,20.704,20.6313,20.6878,48488.0
2016-08-11 10:40:00,25.65,25.74,25.62,25.73,49982.0,20.704,20.7766,20.6798,20.7686,49982.0
2016-08-11 10:45:00,25.75,25.78,25.7,25.75,44000.0,20.7847,20.8089,20.7443,20.7847,44000.0
2016-08-11 10:50:00,25.77,25.82,25.66,25.71,56758.0,20.8009,20.8412,20.7121,20.7524,56758.0
2016-08-11 10:55:00,25.73,25.79,25.72,25.74,42794.0,20.7686,20.817,20.7605,20.7766,42794.0
2016-08-11 11:00:00,25.74,25.78,25.72,25.78,32470.0,20.7766,20.8089,20.7605,20.8089,32470.0
2016-08-11 11:05:00,25.77,25.8,25.75,25.78,52646.0,20.8009,20.8251,20.7847,20.8089,52646.0
2016-08-11 11:10:00,25.77,25.79,25.73,25.77,32204.0,20.8009,20.817,20.7686,20.8009,32204.0
2016-08-11 11:15:00,25.78,25.81,25.76,25.79,20200.0,20.8089,20.8331,20.7928,20.817,20200.0
2016-08-11 11:20:00,25.79,25.82,25.79,25.79,22500.0,20.817,20.8412,20.817,20.817,22500.0
2016-08-11 11:25:00,25.79,25.79,25.75,25.77,22754.0,20.817,20.817,20.7847,20.8009,22754.0
2016-08-11 11:30:00,25.78,25.8,25.72,25.75,44286.0,20.8089,20.8251,20.7605,20.7847,44286.0
2016-08-11 11:35:00,25.75,25.82,25.74,25.81,38296.0,20.7847,20.8412,20.7766,20.8331,38296.0
2016-08-11 11:40:00,25.81,25.86,25.81,25.84,19382.0,20.8331,20.8735,20.8331,20.8574,19382.0
2016-08-11 11:45:00,25.84,25.84,25.79,25.81,17400.0,20.8574,20.8574,20.817,20.8331,17400.0
2016-08-11 11:50:00,25.82,25.85,25.76,25.81,66520.0,20.8412,20.8654,20.7928,20.8331,66520.0
2016-08-11 11:55:00,25.82,25.86,25.82,25.86,19584.0,20.8412,20.8735,20.8412,20.8735,19584.0
2016-08-11 12:00:00,25.86,25.88,25.84,25.84,25660.0,20.8735,20.8896,20.8574,20.8574,25660.0
2016-08-11 12:05:00,25.85,25.88,25.85,25.87,16956.0,20.8654,20.8896,20.8654,20.8816,16956.0
2016-08-11 12:10:00,25.87,25.89,25.86,25.87,33692.0,20.8816,20.8977,20.8735,20.8816,33692.0
2016-08-11 12:15:00,25.87,25.88,25.83,25.85,14600.0,20.8816,20.8896,20.8493,20.8654,14600.0
2016-08-11 12:20:00,25.85,25.88,25.84,25.88,18010.0,20.8654,20.8896,20.8574,20.8896,18010.0
2016-08-11 12:25:00,25.86,25.88,25.81,25.84,20036.0,20.8735,20.8896,20.8331,20.8574,20036.0
2016-08-11 12:30:00,25.84,25.85,25.8,25.83,21444.0,20.8574,20.8654,20.8251,20.8493,21444.0
2016-08-11 12:35:00,25.86,25.86,25.82,25.84,14154.0,20.8735,20.8735,20.8412,20.8574,14154.0
2016-08-11 12:40:00,25.84,25.87,25.83,25.86,19210.0,20.8574,20.8816,20.8493,20.8735,19210.0
2016-08-11 12:45:00,25.86,25.89,25.86,25.88,59140.0,20.8735,20.8977,20.8735,20.8896,59140.0
2016-08-11 12:50:00,25.89,25.95,25.87,25.95,43262.0,20.8977,20.9461,20.8816,20.9461,43262.0
2016-08-11 12:55:00,25.95,25.95,25.92,25.93,23956.0,20.9461,20.9461,20.9219,20.93,23956.0
2016-08-11 13:00:00,25.92,25.93,25.91,25.93,21534.0,20.9219,20.93,20.9139,20.93,21534.0
2016-08-11 13:05:00,25.93,25.93,25.9,25.91,20708.0,20.93,20.93,20.9058,20.9139,20708.0
2016-08-11 13:10:00,25.91,25.93,25.91,25.93,20400.0,20.9139,20.93,20.9139,20.93,20400.0
2016-08-11 13:15:00,25.92,25.96,25.92,25.96,13660.0,20.9219,20.9542,20.9219,20.9542,13660.0
2016-08-11 13:20:00,25.96,25.97,25.93,25.94,29892.0,20.9542,20.9623,20.93,20.9381,29892.0
2016-08-11 13:25:00,25.93,25.96,25.93,25.95,8300.0,20.93,20.9542,20.93,20.9461,8300.0
2016-08-11 13:30:00,25.95,25.96,25.93,25.93,12400.0,20.9461,20.9542,20.93,20.93,12400.0
2016-08-11 13:35:00,25.95,25.95,25.9,25.91,24604.0,20.9461,20.9461,20.9058,20.9139,24604.0
2016-08-11 13:40:00,25.91,25.91,25.88,25.89,25100.0,20.9139,20.9139,20.8896,20.8977,25100.0
2016-08-11 13:45:00,25.88,25.89,25.86,25.86,52558.0,20.8896,20.8977,20.8735,20.8735,52558.0
2016-08-11 13:50:00,25.86,25.9,25.84,25.9,52020.0,20.8735,20.9058,20.8574,20.9058,52020.0
2016-08-11 13:55:00,25.91,26.0,25.91,26.0,23778.0,20.9139,20.9865,20.9139,20.9865,23778.0
2016-08-11 14:00:00,25.98,26.0,25.98,25.99,10764.0,20.9704,20.9865,20.9704,20.9784,10764.0
2016-08-11 14:05:00,25.99,26.05,25.99,25.99,69432.0,20.9784,21.0269,20.9784,20.9784,69432.0
2016-08-11 14:10:00,25.98,26.0,25.96,25.97,31472.0,20.9704,20.9865,20.9542,20.9623,31472.0
2016-08-11 14:15:00,25.97,26.03,25.96,26.03,40150.0,20.9623,21.0107,20.9542,21.0107,40150.0
2016-08-11 14:20:00,26.03,26.05,26.02,26.04,63250.0,21.0107,21.0269,21.0026,21.0188,63250.0
2016-08-11 14:25:00,26.05,26.05,26.0,26.04,95200.0,21.0269,21.0269,20.9865,21.0188,95200.0
2016-08-11 14:30:00,26.03,26.09,26.03,26.08,36508.0,21.0107,21.0591,21.0107,21.0511,36508.0
2016-08-11 14:35:00,26.07,26.08,26.04,26.05,33988.0,21.043,21.0511,21.0188,21.0269,33988.0
2016-08-11 14:40:00,26.05,26.09,26.05,26.05,38512.0,21.0269,21.0591,21.0269,21.0269,38512.0
2016-08-11 14:45:00,26.06,26.2,26.05,26.2,86704.0,21.0349,21.1479,21.0269,21.1479,86704.0
2016-08-11 14:50:00,26.21,26.3,26.21,26.28,60524.0,21.156,21.2287,21.156,21.2125,60524.0
2016-08-11 14:55:00,26.28,26.29,26.2,26.25,73376.0,21.2125,21.2206,21.1479,21.1883,73376.0
2016-08-11 15:00:00,26.25,26.26,26.21,26.22,88040.0,21.1883,21.1964,21.156,21.1641,88040.0
2016-08-11 15:05:00,26.22,26.27,26.21,26.27,36638.0,21.1641,21.2044,21.156,21.2044,36638.0
2016-08-11 15:10:00,26.26,26.29,26.25,26.28,89594.0,21.1964,21.2206,21.1883,21.2125,89594.0
2016-08-11 15:15:00,26.28,26.32,26.27,26.31,34224.0,21.2125,21.2448,21.2044,21.2367,34224.0
2016-08-11 15:20:00,26.32,26.34,26.3,26.34,43102.0,21.2448,21.2609,21.2287,21.2609,43102.0
2016-08-11 15:25:00,26.34,26.34,26.33,26.33,21436.0,21.2609,21.2609,21.2529,21.2529,21436.0
2016-08-11 15:30:00,26.33,26.36,26.32,26.36,89288.0,21.2529,21.2771,21.2448,21.2771,89288.0
2016-08-11 15:35:00,26.36,26.36,26.29,26.31,95324.0,21.2771,21.2771,21.2206,21.2367,95324.0
2016-08-11 15:40:00,26.31,26.31,26.28,26.3,91560.0,21.2367,21.2367,21.2125,21.2287,91560.0
2016-08-11 15:45:00,26.3,26.31,26.29,26.3,88576.0,21.2287,21.2367,21.2206,21.2287,88576.0
2016-08-11 15:50:00,26.3,26.3,26.29,26.3,102724.0,21.2287,21.2287,21.2206,21.2287,102724.0
2016-08-11 15:55:00,26.3,26.32,26.27,26.31,291348.0,21.2287,21.2448,21.2044,21.2367,291348.0
2016-08-12 09:30:00,25.9,26.25,25.9,26.0,146590.0,20.9058,21.1883,20.9058,20.9865,146590.0
2016-08-12 09:35:00,26.07,26.14,26.0,26.14,214200.0,21.043,21.0995,20.9865,21.0995,214200.0
2016-08-12 09:40:00,26.1,26.38,26.07,26.38,109562.0,21.0672,21.2932,21.043,21.2932,109562.0
2016-08-12 09:45:00,26.38,26.45,26.29,26.33,112998.0,21.2932,21.3497,21.2206,21.2529,112998.0
2016-08-12 09:50:00,26.34,26.43,26.27,26.42,99806.0,21.2609,21.3336,21.2044,21.3255,99806.0
2016-08-12 09:55:00,26.43,26.48,26.43,26.47,69268.0,21.3336,21.3739,21.3336,21.3659,69268.0
2016-08-12 10:00:00,26.47,26.51,26.44,26.5,139274.0,21.3659,21.3982,21.3417,21.3901,139274.0
2016-08-12 10:05:00,26.5,26.5,26.38,26.39,48476.0,21.3901,21.3901,21.2932,21.3013,48476.0
2016-08-12 10:10:00,26.39,26.42,26.28,26.31,32484.0,21.3013,21.3255,21.2125,21.2367,32484.0
2016-08-12 10:15:00,26.32,26.36,26.28,26.29,48276.0,21.2448,21.2771,21.2125,21.2206,48276.0
2016-08-12 10:20:00,26.29,26.34,26.27,26.32,34428.0,21.2206,21.2609,21.2044,21.2448,34428.0
2016-08-12 10:25:00,26.32,26.33,26.26,26.33,73400.0,21.2448,21.2529,21.1964,21.2529,73400.0
2016-08-12 10:30:00,26.33,26.41,26.33,26.4,38762.0,21.2529,21.3174,21.2529,21.3094,38762.0
2016-08-12 10:35:00,26.4,26.42,26.4,26.4,63746.0,21.3094,21.3255,21.3094,21.3094,63746.0
2016-08-12 10:40:00,26.4,26.44,26.4,26.43,34884.0,21.3094,21.3417,21.3094,21.3336,34884.0
2016-08-12 10:45:00,26.45,26.54,26.42,26.54,49912.0,21.3497,21.4224,21.3255,21.4224,49912.0
2016-08-12 10:50:00,26.53,26.56,26.52,26.55,56340.0,21.4143,21.4385,21.4062,21.4304,56340.0
2016-08-12 10:55:00,26.55,26.56,26.5,26.53,24972.0,21.4304,21.4385,21.3901,21.4143,24972.0
2016-08-12 11:00:00,26.53,26.53,26.52,26.52,19600.0,21.4143,21.4143,21.4062,21.4062,19600.0
2016-08-12 11:05:00,26.52,26.53,26.5,26.5,24198.0,21.4062,21.4143,21.3901,21.3901,24198.0
2016-08-12 11:10:00,26.52,26.52,26.51,26.52,23298.0,21.4062,21.4062,21.3982,21.4062,23298.0
2016-08-12 11:15:00,26.52,26.55,26.5,26.55,36814.0,21.4062,21.4304,21.3901,21.4304,36814.0
2016-08-12 11:20:00,26.55,26.55,26.5,26.5,38186.0,21.4304,21.4304,21.3901,21.3901,38186.0
2016-08-12 11:25:00,26.5,26.51,26.46,26.47,26914.0,21.3901,21.3982,21.3578,21.3659,26914.0
2016-08-12 11:30:00,26.48,26.5,26.48,26.48,19902.0,21.3739,21.3901,21.3739,21.3739,19902.0
2016-08-12 11:35:00,26.48,26.48,26.42,26.46,42716.0,21.3739,21.3739,21.3255,21.3578,42716.0
2016-08-12 11:40:00,26.46,26.52,26.46,26.52,31810.0,21.3578,21.4062,21.3578,21.4062,31810.0
2016-08-12 11:45:00,26.51,26.56,26.5,26.56,21488.0,21.3982,21.4385,21.3901,21.4385,21488.0
2016-08-12 11:50:00,26.57,26.58,26.55,26.57,44700.0,21.4466,21.4547,21.4304,21.4466,44700.0
2016-08-12 11:55:00,26.58,26.63,26.57,26.63,41142.0,21.4547,21.495,21.4466,21.495,41142.0
2016-08-12 12:00:00,26.61,26.63,26.6,26.62,28940.0,21.4789,21.495,21.4708,21.4869,28940.0
2016-08-12 12:05:00,26.62,26.65,26.6,26.65,26370.0,21.4869,21.5112,21.4708,21.5112,26370.0
2016-08-12 12:10:00,26.65,26.66,26.64,26.64,13310.0,21.5112,21.5192,21.5031,21.5031,13310.0
2016-08-12 12:15:00,26.63,26.63,26.58,26.58,51638.0,21.495,21.495,21.4547,21.4547,51638.0
2016-08-12 12:20:00,26.58,26.65,26.58,26.62,42360.0,21.4547,21.5112,21.4547,21.4869,42360.0
2016-08-12 12:25:00,26.63,26.68,26.62,26.67,19484.0,21.495,21.5354,21.4869,21.5273,19484.0
2016-08-12 12:30:00,26.66,26.72,26.65,26.71,84828.0,21.5192,21.5677,21.5112,21.5596,84828.0
2016-08-12 12:35:00,26.71,26.74,26.71,26.74,14864.0,21.5596,21.5838,21.5596,21.5838,14864.0
2016-08-12 12:40:00,26.73,26.73,26.68,26.7,22240.0,21.5757,21.5757,21.5354,21.5515,22240.0
2016-08-12 12:45:00,26.7,26.72,26.66,26.67,59536.0,21.5515,21.5677,21.5192,21.5273,59536.0
2016-08-12 12:50:00,26.67,26.68,26.66,26.68,28934.0,21.5273,21.5354,21.5192,21.5354,28934.0
2016-08-12 12:55:00,26.68,26.71,26.68,26.68,22282.0,21.5354,21.5596,21.5354,21.5354,22282.0
2016-08-12 13:00:00,26.68,26.68,26.66,26.67,39116.0,21.5354,21.5354,21.5192,21.5273,39116.0
2016-08-12 13:05:00,26.67,26.68,26.66,26.67,36878.0,21.5273,21.5354,21.5192,21.5273,36878.0
2016-08-12 13:10:00,26.67,26.7,26.67,26.7,19372.0,21.5273,21.5515,21.5273,21.5515,19372.0
2016-08-12 13:15:00,26.68,26.7,26.66,26.67,21576.0,21.5354,21.5515,21.5192,21.5273,21576.0
2016-08-12 13:20:00,26.67,26.68,26.67,26.68,16274.0,21.5273,21.5354,21.5273,21.5354,16274.0
2016-08-12 13:25:00,26.68,26.68,26.66,26.68,25170.0,21.5354,21.5354,21.5192,21.5354,25170.0
2016-08-12 13:30:00,26.68,26.72,26.67,26.72,38064.0,21.5354,21.5677,21.5273,21.5677,38064.0
2016-08-12 13:35:00,26.73,26.73,26.68,26.68,24744.0,21.5757,21.5757,21.5354,21.5354,24744.0
2016-08-12 13:40:00,26.68,26.68,26.66,26.68,25148.0,21.5354,21.5354,21.5192,21.5354,25148.0
2016-08-12 13:45:00,26.67,26.71,26.67,26.7,27014.0,21.5273,21.5596,21.5273,21.5515,27014.0
2016-08-12 13:50:00,26.7,26.71,26.68,26.68,15372.0,21.5515,21.5596,21.5354,21.5354,15372.0
2016-08-12 13:55:00,26.68,26.68,26.67,26.67,22700.0,21.5354,21.5354,21.5273,21.5273,22700.0
2016-08-12 14:00:00,26.67,26.71,26.66,26.7,43252.0,21.5273,21.5596,21.5192,21.5515,43252.0
2016-08-12 14:05:00,26.7,26.72,26.7,26.71,21894.0,21.5515,21.5677,21.5515,21.5596,21894.0
2016-08-12 14:10:00,26.72,26.84,26.72,26.84,57572.0,21.5677,21.6645,21.5677,21.6645,57572.0
2016-08-12 14:15:00,26.84,26.88,26.79,26.79,53308.0,21.6645,21.6968,21.6242,21.6242,53308.0
2016-08-12 14:20:00,26.78,26.83,26.78,26.79,34842.0,21.6161,21.6565,21.6161,21.6242,34842.0
2016-08-12 14:25:00,26.79,26.81,26.77,26.8,26180.0,21.6242,21.6403,21.608,21.6322,26180.0
2016-08-12 14:30:00,26.8,26.8,26.75,26.75,47986.0,21.6322,21.6322,21.5919,21.5919,47986.0
2016-08-12 14:35:00,26.75,26.75,26.73,26.74,37914.0,21.5919,21.5919,21.5757,21.5838,37914.0
2016-08-12 14:40:00,26.73,26.74,26.71,26.74,18010.0,21.5757,21.5838,21.5596,21.5838,18010.0
2016-08-12 14:45:00,26.74,26.81,26.74,26.8,45734.0,21.5838,21.6403,21.5838,21.6322,45734.0
2016-08-12 14:50:00,26.79,26.8,26.77,26.78,49644.0,21.6242,21.6322,21.608,21.6161,49644.0
2016-08-12 14:55:00,26.78,26.79,26.78,26.78,17320.0,21.6161,21.6242,21.6161,21.6161,17320.0
2016-08-12 15:00:00,26.78,26.79,26.76,26.76,38686.0,21.6161,21.6242,21.6,21.6,38686.0
2016-08-12 15:05:00,26.77,26.79,26.75,26.78,51078.0,21.608,21.6242,21.5919,21.6161,51078.0
2016-08-12 15:10:00,26.78,26.84,26.77,26.83,35180.0,21.6161,21.6645,21.608,21.6565,35180.0
2016-08-12 15:15:00,26.84,26.85,26.83,26.84,37312.0,21.6645,21.6726,21.6565,21.6645,37312.0
2016-08-12 15:20:00,26.84,26.85,26.83,26.83,23566.0,21.6645,21.6726,21.6565,21.6565,23566.0
2016-08-12 15:25:00,26.83,26.86,26.82,26.83,38856.0,21.6565,21.6807,21.6484,21.6565,38856.0
2016-08-12 15:30:00,26.84,26.84,26.82,26.83,38378.0,21.6645,21.6645,21.6484,21.6565,38378.0
2016-08-12 15:35:00,26.83,26.88,26.82,26.88,170756.0,21.6565,21.6968,21.6484,21.6968,170756.0
2016-08-12 15:40:00,26.88,26.93,26.88,26.93,147160.0,21.6968,21.7372,21.6968,21.7372,147160.0
2016-08-12 15:45:00,26.93,26.93,26.88,26.88,122482.0,21.7372,21.7372,21.6968,21.6968,122482.0
2016-08-12 15:50:00,26.88,26.97,26.88,26.96,299706.0,21.6968,21.7695,21.6968,21.7614,299706.0
2016-08-12 15:55:00,26.96,27.02,26.95,27.0,440854.0,21.7614,21.8098,21.7533,21.7937,440854.0
2016-08-15 09:30:00,27.11,27.4,27.11,27.35,69268.0,21.8825,22.1165,21.8825,22.0762,69268.0
2016-08-15 09:35:00,27.36,27.56,27.35,27.52,43348.0,22.0843,22.2457,22.0762,22.2134,43348.0
2016-08-15 09:40:00,27.53,27.63,27.5,27.57,88038.0,22.2215,22.3022,22.1973,22.2538,88038.0
2016-08-15 09:45:00,27.58,27.65,27.45,27.53,143296.0,22.2618,22.3183,22.1569,22.2215,143296.0
2016-08-15 09:50:00,27.52,27.64,27.49,27.52,47392.0,22.2134,22.3103,22.1892,22.2134,47392.0
2016-08-15 09:55:00,27.51,27.54,27.42,27.45,75390.0,22.2053,22.2295,22.1327,22.1569,75390.0
2016-08-15 10:00:00,27.45,27.54,27.45,27.54,68830.0,22.1569,22.2295,22.1569,22.2295,68830.0
2016-08-15 10:05:00,27.54,27.57,27.48,27.49,60184.0,22.2295,22.2538,22.1811,22.1892,60184.0
2016-08-15 10:10:00,27.49,27.52,27.47,27.5,87678.0,22.1892,22.2134,22.173,22.1973,87678.0
2016-08-15 10:15:00,27.5,27.57,27.49,27.54,73678.0,22.1973,22.2538,22.1892,22.2295,73678.0
2016-08-15 10:20:00,27.54,27.58,27.44,27.52,71788.0,22.2295,22.2618,22.1488,22.2134,71788.0
2016-08-15 10:25:00,27.53,27.53,27.48,27.49,33242.0,22.2215,22.2215,22.1811,22.1892,33242.0
2016-08-15 10:30:00,27.49,27.5,27.43,27.44,86438.0,22.1892,22.1973,22.1408,22.1488,86438.0
2016-08-15 10:35:00,27.46,27.48,27.45,27.48,43632.0,22.165,22.1811,22.1569,22.1811,43632.0
2016-08-15 10:40:00,27.48,27.49,27.45,27.45,26974.0,22.1811,22.1892,22.1569,22.1569,26974.0
2016-08-15 10:45:00,27.45,27.48,27.43,27.45,24724.0,22.1569,22.1811,22.1408,22.1569,24724.0
2016-08-15 10:50:00,27.45,27.45,27.36,27.39,23000.0,22.1569,22.1569,22.0843,22.1085,23000.0
2016-08-15 10:55:00,27.39,27.41,27.34,27.34,27800.0,22.1085,22.1246,22.0681,22.0681,27800.0
2016-08-15 11:00:00,27.35,27.35,27.31,27.33,30110.0,22.0762,22.0762,22.0439,22.06,30110.0
2016-08-15 11:05:00,27.34,27.38,27.33,27.35,28648.0,22.0681,22.1004,22.06,22.0762,28648.0
2016-08-15 11:10:00,27.35,27.39,27.33,27.34,29210.0,22.0762,22.1085,22.06,22.0681,29210.0
2016-08-15 11:15:00,27.34,27.39,27.34,27.35,23600.0,22.0681,22.1085,22.0681,22.0762,23600.0
2016-08-15 11:20:00,27.36,27.36,27.34,27.35,45732.0,22.0843,22.0843,22.0681,22.0762,45732.0
2016-08-15 11:25:00,27.35,27.37,27.32,27.35,49708.0,22.0762,22.0923,22.052,22.0762,49708.0
2016-08-15 11:30:00,27.35,27.36,27.34,27.35,62588.0,22.0762,22.0843,22.0681,22.0762,62588.0
2016-08-15 11:35:00,27.35,27.36,27.33,27.35,48576.0,22.0762,22.0843,22.06,22.0762,48576.0
2016-08-15 11:40:00,27.34,27.36,27.34,27.35,33908.0,22.0681,22.0843,22.0681,22.0762,33908.0
2016-08-15 11:45:00,27.35,27.35,27.33,27.34,24188.0,22.0762,22.0762,22.06,22.0681,24188.0
2016-08-15 11:50:00,27.35,27.35,27.29,27.3,54656.0,22.0762,22.0762,22.0278,22.0358,54656.0
2016-08-15 11:55:00,27.3,27.3,27.25,27.27,34586.0,22.0358,22.0358,21.9955,22.0116,34586.0
2016-08-15 12:00:00,27.26,27.27,27.18,27.18,34932.0,22.0035,22.0116,21.939,21.939,34932.0
2016-08-15 12:05:00,27.18,27.26,27.18,27.25,55258.0,21.939,22.0035,21.939,21.9955,55258.0
2016-08-15 12:10:00,27.23,27.28,27.23,27.25,13000.0,21.9793,22.0197,21.9793,21.9955,13000.0
2016-08-15 12:15:00,27.26,27.29,27.25,27.28,40210.0,22.0035,22.0278,21.9955,22.0197,40210.0
2016-08-15 12:20:00,27.27,27.29,27.24,27.24,20872.0,22.0116,22.0278,21.9874,21.9874,20872.0
2016-08-15 12:25:00,27.23,27.3,27.22,27.3,120192.0,21.9793,22.0358,21.9713,22.0358,120192.0
2016-08-15 12:30:00,27.3,27.34,27.29,27.34,17268.0,22.0358,22.0681,22.0278,22.0681,17268.0
2016-08-15 12:35:00,27.34,27.34,27.29,27.29,16450.0,22.0681,22.0681,22.0278,22.0278,16450.0
2016-08-15 12:40:00,27.29,27.3,27.28,27.3,16530.0,22.0278,22.0358,22.0197,22.0358,16530.0
2016-08-15 12:45:00,27.3,27.3,27.29,27.3,18600.0,22.0358,22.0358,22.0278,22.0358,18600.0
2016-08-15 12:50:00,27.3,27.31,27.26,27.27,16080.0,22.0358,22.0439,22.0035,22.0116,16080.0
2016-08-15 12:55:00,27.28,27.31,27.26,27.3,52634.0,22.0197,22.0439,22.0035,22.0358,52634.0
2016-08-15 13:00:00,27.31,27.31,27.27,27.28,88030.0,22.0439,22.0439,22.0116,22.0197,88030.0
2016-08-15 13:05:00,27.27,27.28,27.25,27.27,33322.0,22.0116,22.0197,21.9955,22.0116,33322.0
2016-08-15 13:10:00,27.27,27.33,27.26,27.29,17396.0,22.0116,22.06,22.0035,22.0278,17396.0
2016-08-15 13:15:00,27.3,27.32,27.28,27.29,22200.0,22.0358,22.052,22.0197,22.0278,22200.0
2016-08-15 13:20:00,27.3,27.3,27.24,27.27,16400.0,22.0358,22.0358,21.9874,22.0116,16400.0
2016-08-15 13:25:00,27.27,27.29,27.25,27.26,11850.0,22.0116,22.0278,21.9955,22.0035,11850.0
2016-08-15 13:30:00,27.26,27.26,27.23,27.25,11594.0,22.0035,22.0035,21.9793,21.9955,11594.0
2016-08-15 13:35:00,27.25,27.27,27.25,27.27,12800.0,21.9955,22.0116,21.9955,22.0116,12800.0
2016-08-15 13:40:00,27.26,27.28,27.24,27.27,19368.0,22.0035,22.0197,21.9874,22.0116,19368.0
2016-08-15 13:45:00,27.28,27.28,27.24,27.25,20400.0,22.0197,22.0197,21.9874,21.9955,20400.0
2016-08-15 13:50:00,27.25,27.28,27.24,27.28,36600.0,21.9955,22.0197,21.9874,22.0197,36600.0
2016-08-15 13:55:00,27.28,27.28,27.24,27.24,21504.0,22.0197,22.0197,21.9874,21.9874,21504.0
2016-08-15 14:00:00,27.25,27.25,27.21,27.21,22682.0,21.9955,21.9955,21.9632,21.9632,22682.0
2016-08-15 14:05:00,27.21,27.23,27.21,27.21,23030.0,21.9632,21.9793,21.9632,21.9632,23030.0
2016-08-15 14:10:00,27.21,27.23,27.2,27.22,27208.0,21.9632,21.9793,21.9551,21.9713,27208.0
2016-08-15 14:15:00,27.21,27.23,27.21,27.22,14044.0,21.9632,21.9793,21.9632,21.9713,14044.0
2016-08-15 14:20:00,27.22,27.23,27.18,27.2,34436.0,21.9713,21.9793,21.939,21.9551,34436.0
2016-08-15 14:25:00,27.19,27.21,27.18,27.2,12700.0,21.947,21.9632,21.939,21.9551,12700.0
2016-08-15 14:30:00,27.2,27.21,27.17,27.18,23344.0,21.9551,21.9632,21.9309,21.939,23344.0
2016-08-15 14:35:00,27.18,27.2,27.17,27.19,38240.0,21.939,21.9551,21.9309,21.947,38240.0
2016-08-15 14:40:00,27.19,27.21,27.18,27.18,32170.0,21.947,21.9632,21.939,21.939,32170.0
2016-08-15 14:45:00,27.19,27.2,27.17,27.18,52250.0,21.947,21.9551,21.9309,21.939,52250.0
2016-08-15 14:50:00,27.17,27.18,27.17,27.17,28790.0,21.9309,21.939,21.9309,21.9309,28790.0
2016-08-15 14:55:00,27.17,27.17,27.14,27.15,24400.0,21.9309,21.9309,21.9067,21.9147,24400.0
2016-08-15 15:00:00,27.15,27.16,27.13,27.13,37188.0,21.9147,21.9228,21.8986,21.8986,37188.0
2016-08-15 15:05:00,27.13,27.18,27.13,27.18,31294.0,21.8986,21.939,21.8986,21.939,31294.0
2016-08-15 15:10:00,27.18,27.18,27.17,27.17,21362.0,21.939,21.939,21.9309,21.9309,21362.0
2016-08-15 15:15:00,27.17,27.17,27.11,27.14,37802.0,21.9309,21.9309,21.8825,21.9067,37802.0
2016-08-15 15:20:00,27.15,27.19,27.14,27.18,24476.0,21.9147,21.947,21.9067,21.939,24476.0
2016-08-15 15:25:00,27.18,27.18,27.15,27.16,29214.0,21.939,21.939,21.9147,21.9228,29214.0
2016-08-15 15:30:00,27.16,27.18,27.15,27.17,38956.0,21.9228,21.939,21.9147,21.9309,38956.0
2016-08-15 15:35:00,27.17,27.18,27.13,27.13,72514.0,21.9309,21.939,21.8986,21.8986,72514.0
2016-08-15 15:40:00,27.13,27.13,27.09,27.11,129112.0,21.8986,21.8986,21.8663,21.8825,129112.0
2016-08-15 15:45:00,27.11,27.13,27.09,27.1,108714.0,21.8825,21.8986,21.8663,21.8744,108714.0
2016-08-15 15:50:00,27.1,27.11,27.08,27.08,182532.0,21.8744,21.8825,21.8582,21.8582,182532.0
2016-08-15 15:55:00,27.08,27.09,27.05,27.06,292544.0,21.8582,21.8663,21.834,21.8421,292544.0
2016-08-16 09:30:00,27.0,27.05,26.75,26.77,84826.0,21.7937,21.834,21.5919,21.608,84826.0
2016-08-16 09:35:00,26.76,26.76,26.47,26.5,48112.0,21.6,21.6,21.3659,21.3901,48112.0
2016-08-16 09:40:00,26.51,26.55,26.39,26.42,37600.0,21.3982,21.4304,21.3013,21.3255,37600.0
2016-08-16 09:45:00,26.43,26.52,26.3,26.5,142656.0,21.3336,21.4062,21.2287,21.3901,142656.0
2016-08-16 09:50:00,26.49,26.79,26.48,26.78,126742.0,21.382,21.6242,21.3739,21.6161,126742.0
2016-08-16 09:55:00,26.78,26.87,26.75,26.8,73358.0,21.6161,21.6887,21.5919,21.6322,73358.0
2016-08-16 10:00:00,26.79,26.82,26.7,26.71,48454.0,21.6242,21.6484,21.5515,21.5596,48454.0
2016-08-16 10:05:00,26.7,26.75,26.64,26.65,64332.0,21.5515,21.5919,21.5031,21.5112,64332.0
2016-08-16 10:10:00,26.65,26.71,26.64,26.68,26580.0,21.5112,21.5596,21.5031,21.5354,26580.0
2016-08-16 10:15:00,26.68,26.69,26.63,26.63,38232.0,21.5354,21.5434,21.495,21.495,38232.0
2016-08-16 10:20:00,26.63,26.64,26.58,26.61,46792.0,21.495,21.5031,21.4547,21.4789,46792.0
2016-08-16 10:25:00,26.61,26.62,26.51,26.54,20650.0,21.4789,21.4869,21.3982,21.4224,20650.0
2016-08-16 10:30:00,26.54,26.67,26.52,26.66,56266.0,21.4224,21.5273,21.4062,21.5192,56266.0
2016-08-16 10:35:00,26.65,26.72,26.63,26.7,12478.0,21.5112,21.5677,21.495,21.5515,12478.0
2016-08-16 10:40:00,26.71,26.71,26.68,26.68,12200.0,21.5596,21.5596,21.5354,21.5354,12200.0
2016-08-16 10:45:00,26.69,26.71,26.63,26.68,33374.0,21.5434,21.5596,21.495,21.5354,33374.0
2016-08-16 10:50:00,26.68,26.69,26.64,26.66,23188.0,21.5354,21.5434,21.5031,21.5192,23188.0
2016-08-16 10:55:00,26.66,26.69,26.62,26.63,45544.0,21.5192,21.5434,21.4869,21.495,45544.0
2016-08-16 11:00:00,26.64,26.64,26.59,26.59,27138.0,21.5031,21.5031,21.4627,21.4627,27138.0
2016-08-16 11:05:00,26.59,26.6,26.58,26.58,9626.0,21.4627,21.4708,21.4547,21.4547,9626.0
2016-08-16 11:10:00,26.57,26.59,26.52,26.52,15708.0,21.4466,21.4627,21.4062,21.4062,15708.0
2016-08-16 11:15:00,26.53,26.54,26.5,26.52,16802.0,21.4143,21.4224,21.3901,21.4062,16802.0
2016-08-16 11:20:00,26.52,26.61,26.5,26.61,37638.0,21.4062,21.4789,21.3901,21.4789,37638.0
2016-08-16 11:25:00,26.61,26.63,26.59,26.6,11604.0,21.4789,21.495,21.4627,21.4708,11604.0
2016-08-16 11:30:00,26.61,26.63,26.57,26.58,19098.0,21.4789,21.495,21.4466,21.4547,19098.0
2016-08-16 11:35:00,26.57,26.61,26.56,26.58,27984.0,21.4466,21.4789,21.4385,21.4547,27984.0
2016-08-16 11:40:00,26.58,26.61,26.58,26.61,9800.0,21.4547,21.4789,21.4547,21.4789,9800.0
2016-08-16 11:45:00,26.61,26.64,26.61,26.64,9268.0,21.4789,21.5031,21.4789,21.5031,9268.0
2016-08-16 11:50:00,26.65,26.68,26.65,26.67,6212.0,21.5112,21.5354,21.5112,21.5273,6212.0
2016-08-16 11:55:00,26.67,26.71,26.66,26.7,12934.0,21.5273,21.5596,21.5192,21.5515,12934.0
2016-08-16 12:00:00,26.71,26.71,26.67,26.68,14300.0,21.5596,21.5596,21.5273,21.5354,14300.0
2016-08-16 12:05:00,26.68,26.68,26.64,26.64,8200.0,21.5354,21.5354,21.5031,21.5031,8200.0
2016-08-16 12:10:00,26.64,26.65,26.63,26.64,5400.0,21.5031,21.5112,21.495,21.5031,5400.0
2016-08-16 12:15:00,26.64,26.65,26.64,26.65,6416.0,21.5031,21.5112,21.5031,21.5112,6416.0
2016-08-16 12:20:00,26.65,26.65,26.61,26.63,6290.0,21.5112,21.5112,21.4789,21.495,6290.0
2016-08-16 12:25:00,26.63,26.63,26.56,26.58,42628.0,21.495,21.495,21.4385,21.4547,42628.0
2016-08-16 12:30:00,26.58,26.58,26.55,26.56,10006.0,21.4547,21.4547,21.4304,21.4385,10006.0
2016-08-16 12:35:00,26.56,26.61,26.54,26.61,14510.0,21.4385,21.4789,21.4224,21.4789,14510.0
2016-08-16 12:40:00,26.61,26.61,26.6,26.61,8296.0,21.4789,21.4789,21.4708,21.4789,8296.0
2016-08-16 12:45:00,26.6,26.6,26.55,26.56,23080.0,21.4708,21.4708,21.4304,21.4385,23080.0
2016-08-16 12:50:00,26.56,26.57,26.55,26.57,87404.0,21.4385,21.4466,21.4304,21.4466,87404.0
2016-08-16 12:55:00,26.56,26.59,26.55,26.58,8864.0,21.4385,21.4627,21.4304,21.4547,8864.0
2016-08-16 13:00:00,26.59,26.61,26.57,26.58,16352.0,21.4627,21.4789,21.4466,21.4547,16352.0
2016-08-16 13:05:00,26.59,26.59,26.58,26.58,4346.0,21.4627,21.4627,21.4547,21.4547,4346.0
2016-08-16 13:10:00,26.58,26.58,26.55,26.56,10340.0,21.4547,21.4547,21.4304,21.4385,10340.0
2016-08-16 13:15:00,26.56,26.58,26.56,26.57,2700.0,21.4385,21.4547,21.4385,21.4466,2700.0
2016-08-16 13:20:00,26.58,26.58,26.54,26.55,11998.0,21.4547,21.4547,21.4224,21.4304,11998.0
2016-08-16 13:25:00,26.56,26.58,26.56,26.58,11278.0,21.4385,21.4547,21.4385,21.4547,11278.0
2016-08-16 13:30:00,26.58,26.58,26.56,26.57,9956.0,21.4547,21.4547,21.4385,21.4466,9956.0
2016-08-16 13:35:00,26.56,26.57,26.55,26.56,10084.0,21.4385,21.4466,21.4304,21.4385,10084.0
2016-08-16 13:40:00,26.56,26.57,26.56,26.57,11826.0,21.4385,21.4466,21.4385,21.4466,11826.0
2016-08-16 13:45:00,26.57,26.59,26.57,26.59,6392.0,21.4466,21.4627,21.4466,21.4627,6392.0
2016-08-16 13:50:00,26.59,26.61,26.59,26.6,15942.0,21.4627,21.4789,21.4627,21.4708,15942.0
2016-08-16 13:55:00,26.59,26.6,26.58,26.58,8902.0,21.4627,21.4708,21.4547,21.4547,8902.0
2016-08-16 14:00:00,26.59,26.6,26.58,26.59,12608.0,21.4627,21.4708,21.4547,21.4627,12608.0
2016-08-16 14:05:00,26.59,26.59,26.57,26.57,16638.0,21.4627,21.4627,21.4466,21.4466,16638.0
2016-08-16 14:10:00,26.58,26.59,26.57,26.57,6200.0,21.4547,21.4627,21.4466,21.4466,6200.0
2016-08-16 14:15:00,26.57,26.6,26.57,26.6,10956.0,21.4466,21.4708,21.4466,21.4708,10956.0
2016-08-16 14:20:00,26.59,26.61,26.59,26.61,9668.0,21.4627,21.4789,21.4627,21.4789,9668.0
2016-08-16 14:25:00,26.61,26.68,26.6,26.67,214510.0,21.4789,21.5354,21.4708,21.5273,214510.0
2016-08-16 14:30:00,26.67,26.68,26.62,26.62,15058.0,21.5273,21.5354,21.4869,21.4869,15058.0
2016-08-16 14:35:00,26.63,26.63,26.61,26.61,100862.0,21.495,21.495,21.4789,21.4789,100862.0
2016-08-16 14:40:00,26.61,26.63,26.61,26.63,15898.0,21.4789,21.495,21.4789,21.495,15898.0
2016-08-16 14:45:00,26.63,26.63,26.6,26.61,17340.0,21.495,21.495,21.4708,21.4789,17340.0
2016-08-16 14:50:00,26.61,26.63,26.61,26.62,8204.0,21.4789,21.495,21.4789,21.4869,8204.0
2016-08-16 14:55:00,26.62,26.62,26.6,26.61,17152.0,21.4869,21.4869,21.4708,21.4789,17152.0
2016-08-16 15:00:00,26.61,26.63,26.61,26.63,8540.0,21.4789,21.495,21.4789,21.495,8540.0
2016-08-16 15:05:00,26.62,26.65,26.62,26.65,11416.0,21.4869,21.5112,21.4869,21.5112,11416.0
2016-08-16 15:10:00,26.65,26.65,26.63,26.63,4920.0,21.5112,21.5112,21.495,21.495,4920.0
2016-08-16 15:15:00,26.64,26.64,26.61,26.61,20140.0,21.5031,21.5031,21.4789,21.4789,20140.0
2016-08-16 15:20:00,26.61,26.62,26.58,26.58,30814.0,21.4789,21.4869,21.4547,21.4547,30814.0
2016-08-16 15:25:00,26.58,26.58,26.54,26.54,36514.0,21.4547,21.4547,21.4224,21.4224,36514.0
2016-08-16 15:30:00,26.55,26.6,26.55,26.6,56466.0,21.4304,21.4708,21.4304,21.4708,56466.0
2016-08-16 15:35:00,26.6,26.63,26.58,26.63,62608.0,21.4708,21.495,21.4547,21.495,62608.0
2016-08-16 15:40:00,26.63,26.64,26.59,26.59,59726.0,21.495,21.5031,21.4627,21.4627,59726.0
2016-08-16 15:45:00,26.59,26.6,26.58,26.58,65628.0,21.4627,21.4708,21.4547,21.4547,65628.0
2016-08-16 15:50:00,26.58,26.59,26.56,26.56,97006.0,21.4547,21.4627,21.4385,21.4385,97006.0
2016-08-16 15:55:00,26.56,26.57,26.49,26.5,156812.0,21.4385,21.4466,21.382,21.3901,156812.0
2016-08-17 09:30:00,26.33,26.49,26.16,26.2,66108.0,21.2529,21.382,21.1156,21.1479,66108.0
2016-08-17 09:35:00,26.2,26.21,26.06,26.17,69758.0,21.1479,21.156,21.0349,21.1237,69758.0
2016-08-17 09:40:00,26.15,26.16,26.1,26.15,32400.0,21.1076,21.1156,21.0672,21.1076,32400.0
2016-08-17 09:45:00,26.15,26.24,26.14,26.16,34748.0,21.1076,21.1802,21.0995,21.1156,34748.0
2016-08-17 09:50:00,26.14,26.15,26.06,26.08,114064.0,21.0995,21.1076,21.0349,21.0511,114064.0
2016-08-17 09:55:00,26.07,26.07,25.9,25.91,77740.0,21.043,21.043,20.9058,20.9139,77740.0
2016-08-17 10:00:00,25.91,26.02,25.89,25.93,47432.0,20.9139,21.0026,20.8977,20.93,47432.0
2016-08-17 10:05:00,25.93,25.93,25.81,25.82,40152.0,20.93,20.93,20.8331,20.8412,40152.0
2016-08-17 10:10:00,25.82,25.9,25.81,25.86,58172.0,20.8412,20.9058,20.8331,20.8735,58172.0
2016-08-17 10:15:00,25.86,25.89,25.8,25.8,19068.0,20.8735,20.8977,20.8251,20.8251,19068.0
2016-08-17 10:20:00,25.8,25.86,25.8,25.84,30766.0,20.8251,20.8735,20.8251,20.8574,30766.0
2016-08-17 10:25:00,25.85,25.9,25.84,25.86,60090.0,20.8654,20.9058,20.8574,20.8735,60090.0
2016-08-17 10:30:00,25.88,25.96,25.86,25.96,62458.0,20.8896,20.9542,20.8735,20.9542,62458.0
2016-08-17 10:35:00,25.96,25.97,25.82,25.82,44872.0,20.9542,20.9623,20.8412,20.8412,44872.0
2016-08-17 10:40:00,25.82,25.82,25.76,25.79,52992.0,20.8412,20.8412,20.7928,20.817,52992.0
2016-08-17 10:45:00,25.79,25.84,25.74,25.77,58960.0,20.817,20.8574,20.7766,20.8009,58960.0
2016-08-17 10:50:00,25.78,25.78,25.76,25.78,30510.0,20.8089,20.8089,20.7928,20.8089,30510.0
2016-08-17 10:55:00,25.77,25.77,25.71,25.71,44110.0,20.8009,20.8009,20.7524,20.7524,44110.0
2016-08-17 11:00:00,25.72,25.75,25.72,25.74,26124.0,20.7605,20.7847,20.7605,20.7766,26124.0
2016-08-17 11:05:00,25.75,25.75,25.72,25.73,18472.0,20.7847,20.7847,20.7605,20.7686,18472.0
2016-08-17 11:10:00,25.74,25.75,25.72,25.74,19712.0,20.7766,20.7847,20.7605,20.7766,19712.0
2016-08-17 11:15:00,25.75,25.78,25.73,25.78,16050.0,20.7847,20.8089,20.7686,20.8089,16050.0
2016-08-17 11:20:00,25.78,25.82,25.75,25.77,35016.0,20.8089,20.8412,20.7847,20.8009,35016.0
2016-08-17 11:25:00,25.75,25.77,25.67,25.71,47280.0,20.7847,20.8009,20.7201,20.7524,47280.0
2016-08-17 11:30:00,25.71,25.71,25.64,25.65,22382.0,20.7524,20.7524,20.6959,20.704,22382.0
2016-08-17 11:35:00,25.65,25.73,25.63,25.64,44502.0,20.704,20.7686,20.6878,20.6959,44502.0
2016-08-17 11:40:00,25.65,25.65,25.62,25.63,28116.0,20.704,20.704,20.6798,20.6878,28116.0
2016-08-17 11:45:00,25.64,25.68,25.6,25.61,32192.0,20.6959,20.7282,20.6636,20.6717,32192.0
2016-08-17 11:50:00,25.62,25.64,25.61,25.62,36068.0,20.6798,20.6959,20.6717,20.6798,36068.0
2016-08-17 11:55:00,25.62,25.69,25.62,25.63,28256.0,20.6798,20.7363,20.6798,20.6878,28256.0
2016-08-17 12:00:00,25.63,25.73,25.63,25.68,80128.0,20.6878,20.7686,20.6878,20.7282,80128.0
2016-08-17 12:05:00,25.69,25.74,25.68,25.74,32874.0,20.7363,20.7766,20.7282,20.7766,32874.0
2016-08-17 12:10:00,25.74,25.9,25.74,25.83,86690.0,20.7766,20.9058,20.7766,20.8493,86690.0
2016-08-17 12:15:00,25.84,25.91,25.84,25.89,16952.0,20.8574,20.9139,20.8574,20.8977,16952.0
2016-08-17 12:20:00,25.88,25.9,25.87,25.88,19974.0,20.8896,20.9058,20.8816,20.8896,19974.0
2016-08-17 12:25:00,25.88,25.91,25.88,25.88,15688.0,20.8896,20.9139,20.8896,20.8896,15688.0
2016-08-17 12:30:00,25.88,25.93,25.86,25.86,39294.0,20.8896,20.93,20.8735,20.8735,39294.0
2016-08-17 12:35:00,25.86,25.88,25.81,25.81,17482.0,20.8735,20.8896,20.8331,20.8331,17482.0
2016-08-17 12:40:00,25.81,25.86,25.81,25.85,28744.0,20.8331,20.8735,20.8331,20.8654,28744.0
2016-08-17 12:45:00,25.85,25.94,25.85,25.94,55166.0,20.8654,20.9381,20.8654,20.9381,55166.0
2016-08-17 12:50:00,25.93,25.94,25.83,25.84,24666.0,20.93,20.9381,20.8493,20.8574,24666.0
2016-08-17 12:55:00,25.83,25.85,25.8,25.8,11208.0,20.8493,20.8654,20.8251,20.8251,11208.0
2016-08-17 13:00:00,25.8,25.9,25.8,25.88,29696.0,20.8251,20.9058,20.8251,20.8896,29696.0
2016-08-17 13:05:00,25.86,25.9,25.85,25.86,16806.0,20.8735,20.9058,20.8654,20.8735,16806.0
2016-08-17 13:10:00,25.86,25.89,25.85,25.86,13290.0,20.8735,20.8977,20.8654,20.8735,13290.0
2016-08-17 13:15:00,25.85,25.85,25.83,25.83,12542.0,20.8654,20.8654,20.8493,20.8493,12542.0
2016-08-17 13:20:00,25.84,25.85,25.82,25.85,23670.0,20.8574,20.8654,20.8412,20.8654,23670.0
2016-08-17 13:25:00,25.83,25.85,25.82,25.83,25596.0,20.8493,20.8654,20.8412,20.8493,25596.0
2016-08-17 13:30:00,25.85,25.85,25.82,25.83,30154.0,20.8654,20.8654,20.8412,20.8493,30154.0
2016-08-17 13:35:00,25.84,25.86,25.83,25.85,20796.0,20.8574,20.8735,20.8493,20.8654,20796.0
2016-08-17 13:40:00,25.85,25.85,25.78,25.79,29092.0,20.8654,20.8654,20.8089,20.817,29092.0
2016-08-17 13:45:00,25.78,25.78,25.7,25.71,84968.0,20.8089,20.8089,20.7443,20.7524,84968.0
2016-08-17 13:50:00,25.7,25.7,25.65,25.66,15044.0,20.7443,20.7443,20.704,20.7121,15044.0
2016-08-17 13:55:00,25.65,25.66,25.64,25.65,12258.0,20.704,20.7121,20.6959,20.704,12258.0
2016-08-17 14:00:00,25.66,25.67,25.63,25.65,60016.0,20.7121,20.7201,20.6878,20.704,60016.0
2016-08-17 14:05:00,25.63,25.69,25.61,25.67,78494.0,20.6878,20.7363,20.6717,20.7201,78494.0
2016-08-17 14:10:00,25.67,25.82,25.67,25.82,88182.0,20.7201,20.8412,20.7201,20.8412,88182.0
2016-08-17 14:15:00,25.83,25.89,25.82,25.86,76356.0,20.8493,20.8977,20.8412,20.8735,76356.0
2016-08-17 14:20:00,25.87,25.91,25.86,25.86,36006.0,20.8816,20.9139,20.8735,20.8735,36006.0
2016-08-17 14:25:00,25.86,25.96,25.86,25.95,47266.0,20.8735,20.9542,20.8735,20.9461,47266.0
2016-08-17 14:30:00,25.95,25.95,25.89,25.93,18256.0,20.9461,20.9461,20.8977,20.93,18256.0
2016-08-17 14:35:00,25.93,25.95,25.9,25.9,33030.0,20.93,20.9461,20.9058,20.9058,33030.0
2016-08-17 14:40:00,25.9,25.95,25.9,25.93,35360.0,20.9058,20.9461,20.9058,20.93,35360.0
2016-08-17 14:45:00,25.93,25.97,25.93,25.96,23028.0,20.93,20.9623,20.93,20.9542,23028.0
2016-08-17 14:50:00,25.96,25.96,25.88,25.89,20514.0,20.9542,20.9542,20.8896,20.8977,20514.0
2016-08-17 14:55:00,25.89,25.93,25.88,25.92,39546.0,20.8977,20.93,20.8896,20.9219,39546.0
2016-08-17 15:00:00,25.93,25.93,25.89,25.89,28100.0,20.93,20.93,20.8977,20.8977,28100.0
2016-08-17 15:05:00,25.89,25.89,25.84,25.86,54798.0,20.8977,20.8977,20.8574,20.8735,54798.0
2016-08-17 15:10:00,25.86,25.86,25.81,25.83,22114.0,20.8735,20.8735,20.8331,20.8493,22114.0
2016-08-17 15:15:00,25.83,25.84,25.79,25.8,41864.0,20.8493,20.8574,20.817,20.8251,41864.0
2016-08-17 15:20:00,25.8,25.88,25.8,25.86,50910.0,20.8251,20.8896,20.8251,20.8735,50910.0
2016-08-17 15:25:00,25.86,25.88,25.86,25.86,36150.0,20.8735,20.8896,20.8735,20.8735,36150.0
2016-08-17 15:30:00,25.86,25.88,25.85,25.88,58888.0,20.8735,20.8896,20.8654,20.8896,58888.0
2016-08-17 15:35:00,25.88,25.88,25.85,25.88,52584.0,20.8896,20.8896,20.8654,20.8896,52584.0
2016-08-17 15:40:00,25.88,25.89,25.86,25.86,53912.0,20.8896,20.8977,20.8735,20.8735,53912.0
2016-08-17 15:45:00,25.87,25.88,25.86,25.86,38768.0,20.8816,20.8896,20.8735,20.8735,38768.0
2016-08-17 15:50:00,25.86,25.89,25.86,25.86,70880.0,20.8735,20.8977,20.8735,20.8735,70880.0
2016-08-17 15:55:00,25.87,25.87,25.84,25.86,93226.0,20.8816,20.8816,20.8574,20.8735,93226.0
2016-08-18 09:30:00,25.8,25.83,25.66,25.66,80306.0,20.8251,20.8493,20.7121,20.7121,80306.0
2016-08-18 09:35:00,25.66,25.66,25.42,25.48,71078.0,20.7121,20.7121,20.5183,20.5668,71078.0
2016-08-18 09:40:00,25.45,25.46,25.3,25.38,54884.0,20.5426,20.5506,20.4215,20.4861,54884.0
2016-08-18 09:45:00,25.41,25.61,25.41,25.61,105328.0,20.5103,20.6717,20.5103,20.6717,105328.0
2016-08-18 09:50:00,25.59,25.59,25.47,25.51,52576.0,20.6556,20.6556,20.5587,20.591,52576.0
2016-08-18 09:55:00,25.52,25.52,25.49,25.52,80018.0,20.5991,20.5991,20.5748,20.5991,80018.0
2016-08-18 10:00:00,25.53,25.63,25.52,25.62,103422.0,20.6071,20.6878,20.5991,20.6798,103422.0
2016-08-18 10:05:00,25.63,25.69,25.59,25.66,161006.0,20.6878,20.7363,20.6556,20.7121,161006.0
2016-08-18 10:10:00,25.66,25.75,25.65,25.72,92202.0,20.7121,20.7847,20.704,20.7605,92202.0
2016-08-18 10:15:00,25.73,25.73,25.66,25.69,34452.0,20.7686,20.7686,20.7121,20.7363,34452.0
2016-08-18 10:20:00,25.7,25.71,25.63,25.63,44876.0,20.7443,20.7524,20.6878,20.6878,44876.0
2016-08-18 10:25:00,25.63,25.71,25.62,25.7,63590.0,20.6878,20.7524,20.6798,20.7443,63590.0
2016-08-18 10:30:00,25.7,25.75,25.7,25.74,176204.0,20.7443,20.7847,20.7443,20.7766,176204.0
2016-08-18 10:35:00,25.75,25.85,25.7,25.84,165628.0,20.7847,20.8654,20.7443,20.8574,165628.0
2016-08-18 10:40:00,25.84,25.94,25.84,25.93,57456.0,20.8574,20.9381,20.8574,20.93,57456.0
2016-08-18 10:45:00,25.94,26.09,25.94,26.05,102954.0,20.9381,21.0591,20.9381,21.0269,102954.0
2016-08-18 10:50:00,26.05,26.09,25.99,26.06,40772.0,21.0269,21.0591,20.9784,21.0349,40772.0
2016-08-18 10:55:00,26.06,26.13,26.06,26.06,22902.0,21.0349,21.0914,21.0349,21.0349,22902.0
2016-08-18 11:00:00,26.07,26.08,25.93,25.93,53604.0,21.043,21.0511,20.93,20.93,53604.0
2016-08-18 11:05:00,25.93,26.0,25.93,25.98,29852.0,20.93,20.9865,20.93,20.9704,29852.0
2016-08-18 11:10:00,25.97,25.97,25.86,25.87,34146.0,20.9623,20.9623,20.8735,20.8816,34146.0
2016-08-18 11:15:00,25.88,25.89,25.83,25.83,58068.0,20.8896,20.8977,20.8493,20.8493,58068.0
2016-08-18 11:20:00,25.83,25.86,25.82,25.85,30492.0,20.8493,20.8735,20.8412,20.8654,30492.0
2016-08-18 11:25:00,25.85,25.9,25.84,25.9,19980.0,20.8654,20.9058,20.8574,20.9058,19980.0
2016-08-18 11:30:00,25.9,25.98,25.89,25.95,25876.0,20.9058,20.9704,20.8977,20.9461,25876.0
2016-08-18 11:35:00,25.97,26.0,25.94,26.0,25642.0,20.9623,20.9865,20.9381,20.9865,25642.0
2016-08-18 11:40:00,26.0,26.02,25.92,25.97,21294.0,20.9865,21.0026,20.9219,20.9623,21294.0
2016-08-18 11:45:00,25.98,26.08,25.98,26.07,22424.0,20.9704,21.0511,20.9704,21.043,22424.0
2016-08-18 11:50:00,26.07,26.09,26.04,26.08,33006.0,21.043,21.0591,21.0188,21.0511,33006.0
2016-08-18 11:55:00,26.08,26.11,26.03,26.11,25216.0,21.0511,21.0753,21.0107,21.0753,25216.0
2016-08-18 12:00:00,26.11,26.11,25.95,25.99,42742.0,21.0753,21.0753,20.9461,20.9784,42742.0
2016-08-18 12:05:00,26.0,26.07,25.95,26.03,28850.0,20.9865,21.043,20.9461,21.0107,28850.0
2016-08-18 12:10:00,26.03,26.05,26.0,26.0,24226.0,21.0107,21.0269,20.9865,20.9865,24226.0
2016-08-18 12:15:00,26.02,26.11,26.01,26.11,18196.0,21.0026,21.0753,20.9946,21.0753,18196.0
2016-08-18 12:20:00,26.11,26.12,26.07,26.08,31094.0,21.0753,21.0834,21.043,21.0511,31094.0
2016-08-18 12:25:00,26.08,26.1,26.04,26.04,24288.0,21.0511,21.0672,21.0188,21.0188,24288.0
2016-08-18 12:30:00,26.03,26.09,26.0,26.09,29484.0,21.0107,21.0591,20.9865,21.0591,29484.0
2016-08-18 12:35:00,26.08,26.08,26.03,26.06,29600.0,21.0511,21.0511,21.0107,21.0349,29600.0
2016-08-18 12:40:00,26.05,26.13,26.05,26.13,27570.0,21.0269,21.0914,21.0269,21.0914,27570.0
2016-08-18 12:45:00,26.12,26.13,26.11,26.11,34242.0,21.0834,21.0914,21.0753,21.0753,34242.0
2016-08-18 12:50:00,26.11,26.12,26.1,26.11,26366.0,21.0753,21.0834,21.0672,21.0753,26366.0
2016-08-18 12:55:00,26.11,26.16,26.1,26.16,31166.0,21.0753,21.1156,21.0672,21.1156,31166.0
2016-08-18 13:00:00,26.16,26.21,26.16,26.21,47648.0,21.1156,21.156,21.1156,21.156,47648.0
2016-08-18 13:05:00,26.21,26.25,26.21,26.25,23578.0,21.156,21.1883,21.156,21.1883,23578.0
2016-08-18 13:10:00,26.25,26.25,26.18,26.18,29810.0,21.1883,21.1883,21.1318,21.1318,29810.0
2016-08-18 13:15:00,26.18,26.21,26.17,26.18,39600.0,21.1318,21.156,21.1237,21.1318,39600.0
2016-08-18 13:20:00,26.17,26.2,26.15,26.18,34426.0,21.1237,21.1479,21.1076,21.1318,34426.0
2016-08-18 13:25:00,26.18,26.18,26.14,26.15,28450.0,21.1318,21.1318,21.0995,21.1076,28450.0
2016-08-18 13:30:00,26.15,26.18,26.14,26.18,27050.0,21.1076,21.1318,21.0995,21.1318,27050.0
2016-08-18 13:35:00,26.18,26.18,26.17,26.18,23890.0,21.1318,21.1318,21.1237,21.1318,23890.0
2016-08-18 13:40:00,26.17,26.19,26.16,26.18,49276.0,21.1237,21.1399,21.1156,21.1318,49276.0
2016-08-18 13:45:00,26.18,26.25,26.17,26.24,28800.0,21.1318,21.1883,21.1237,21.1802,28800.0
2016-08-18 13:50:00,26.24,26.24,26.18,26.18,17346.0,21.1802,21.1802,21.1318,21.1318,17346.0
2016-08-18 13:55:00,26.18,26.18,26.12,26.16,40890.0,21.1318,21.1318,21.0834,21.1156,40890.0
2016-08-18 14:00:00,26.17,26.17,26.12,26.14,35222.0,21.1237,21.1237,21.0834,21.0995,35222.0
2016-08-18 14:05:00,26.14,26.15,26.11,26.14,38030.0,21.0995,21.1076,21.0753,21.0995,38030.0
2016-08-18 14:10:00,26.14,26.14,26.1,26.1,35586.0,21.0995,21.0995,21.0672,21.0672,35586.0
2016-08-18 14:15:00,26.1,26.13,26.09,26.13,22404.0,21.0672,21.0914,21.0591,21.0914,22404.0
2016-08-18 14:20:00,26.13,26.14,26.11,26.14,25956.0,21.0914,21.0995,21.0753,21.0995,25956.0
2016-08-18 14:25:00,26.14,26.14,26.1,26.1,24314.0,21.0995,21.0995,21.0672,21.0672,24314.0
2016-08-18 14:30:00,26.1,26.14,26.1,26.11,33152.0,21.0672,21.0995,21.0672,21.0753,33152.0
2016-08-18 14:35:00,26.12,26.13,26.11,26.11,17248.0,21.0834,21.0914,21.0753,21.0753,17248.0
2016-08-18 14:40:00,26.11,26.13,26.11,26.11,30254.0,21.0753,21.0914,21.0753,21.0753,30254.0
2016-08-18 14:45:00,26.11,26.13,26.1,26.13,41812.0,21.0753,21.0914,21.0672,21.0914,41812.0
2016-08-18 14:50:00,26.13,26.15,26.12,26.14,84864.0,21.0914,21.1076,21.0834,21.0995,84864.0
2016-08-18 14:55:00,26.14,26.14,26.09,26.09,28604.0,21.0995,21.0995,21.0591,21.0591,28604.0
2016-08-18 15:00:00,26.09,26.11,26.09,26.11,31124.0,21.0591,21.0753,21.0591,21.0753,31124.0
2016-08-18 15:05:00,26.11,26.13,26.09,26.1,50774.0,21.0753,21.0914,21.0591,21.0672,50774.0
2016-08-18 15:10:00,26.1,26.11,26.09,26.1,30804.0,21.0672,21.0753,21.0591,21.0672,30804.0
2016-08-18 15:15:00,26.1,26.14,26.09,26.14,36930.0,21.0672,21.0995,21.0591,21.0995,36930.0
2016-08-18 15:20:00,26.14,26.15,26.11,26.13,100392.0,21.0995,21.1076,21.0753,21.0914,100392.0
2016-08-18 15:25:00,26.13,26.15,26.08,26.15,58134.0,21.0914,21.1076,21.0511,21.1076,58134.0
2016-08-18 15:30:00,26.14,26.14,26.11,26.11,47436.0,21.0995,21.0995,21.0753,21.0753,47436.0
2016-08-18 15:35:00,26.11,26.11,26.07,26.11,94356.0,21.0753,21.0753,21.043,21.0753,94356.0
2016-08-18 15:40:00,26.11,26.11,26.08,26.1,82372.0,21.0753,21.0753,21.0511,21.0672,82372.0
2016-08-18 15:45:00,26.09,26.09,26.07,26.08,80414.0,21.0591,21.0591,21.043,21.0511,80414.0
2016-08-18 15:50:00,26.08,26.08,26.07,26.08,84662.0,21.0511,21.0511,21.043,21.0511,84662.0
2016-08-18 15:55:00,26.08,26.11,26.06,26.11,183566.0,21.0511,21.0753,21.0349,21.0753,183566.0
2016-08-19 09:30:00,26.04,26.04,25.86,25.88,30946.0,21.0188,21.0188,20.8735,20.8896,30946.0
2016-08-19 09:35:00,25.88,25.97,25.76,25.96,94602.0,20.8896,20.9623,20.7928,20.9542,94602.0
2016-08-19 09:40:00,25.96,26.18,25.94,26.17,45008.0,20.9542,21.1318,20.9381,21.1237,45008.0
2016-08-19 09:45:00,26.21,26.29,26.09,26.29,80448.0,21.156,21.2206,21.0591,21.2206,80448.0
2016-08-19 09:50:00,26.28,26.47,26.25,26.42,103148.0,21.2125,21.3659,21.1883,21.3255,103148.0
2016-08-19 09:55:00,26.43,26.59,26.41,26.58,143144.0,21.3336,21.4627,21.3174,21.4547,143144.0
2016-08-19 10:00:00,26.59,26.68,26.48,26.49,131678.0,21.4627,21.5354,21.3739,21.382,131678.0
2016-08-19 10:05:00,26.48,26.52,26.35,26.45,78962.0,21.3739,21.4062,21.269,21.3497,78962.0
2016-08-19 10:10:00,26.45,26.47,26.28,26.28,45340.0,21.3497,21.3659,21.2125,21.2125,45340.0
2016-08-19 10:15:00,26.28,26.33,26.25,26.29,86142.0,21.2125,21.2529,21.1883,21.2206,86142.0
2016-08-19 10:20:00,26.29,26.31,26.17,26.23,56502.0,21.2206,21.2367,21.1237,21.1722,56502.0
2016-08-19 10:25:00,26.23,26.31,26.17,26.18,39876.0,21.1722,21.2367,21.1237,21.1318,39876.0
2016-08-19 10:30:00,26.18,26.34,26.18,26.29,61212.0,21.1318,21.2609,21.1318,21.2206,61212.0
2016-08-19 10:35:00,26.28,26.3,26.23,26.25,27200.0,21.2125,21.2287,21.1722,21.1883,27200.0
2016-08-19 10:40:00,26.25,26.34,26.25,26.31,47796.0,21.1883,21.2609,21.1883,21.2367,47796.0
2016-08-19 10:45:00,26.32,26.32,26.18,26.24,46522.0,21.2448,21.2448,21.1318,21.1802,46522.0
2016-08-19 10:50:00,26.25,26.29,26.14,26.17,49506.0,21.1883,21.2206,21.0995,21.1237,49506.0
2016-08-19 10:55:00,26.16,26.16,26.06,26.08,47978.0,21.1156,21.1156,21.0349,21.0511,47978.0
2016-08-19 11:00:00,26.08,26.25,26.07,26.25,62118.0,21.0511,21.1883,21.043,21.1883,62118.0
2016-08-19 11:05:00,26.25,26.25,26.15,26.17,22200.0,21.1883,21.1883,21.1076,21.1237,22200.0
2016-08-19 11:10:00,26.18,26.23,26.17,26.21,27972.0,21.1318,21.1722,21.1237,21.156,27972.0
2016-08-19 11:15:00,26.22,26.25,26.21,26.25,18054.0,21.1641,21.1883,21.156,21.1883,18054.0
2016-08-19 11:20:00,26.25,26.25,26.18,26.19,11998.0,21.1883,21.1883,21.1318,21.1399,11998.0
2016-08-19 11:25:00,26.18,26.18,26.16,26.17,25338.0,21.1318,21.1318,21.1156,21.1237,25338.0
2016-08-19 11:30:00,26.17,26.22,26.16,26.18,26348.0,21.1237,21.1641,21.1156,21.1318,26348.0
2016-08-19 11:35:00,26.17,26.17,26.09,26.13,23600.0,21.1237,21.1237,21.0591,21.0914,23600.0
2016-08-19 11:40:00,26.13,26.16,26.11,26.13,31380.0,21.0914,21.1156,21.0753,21.0914,31380.0
2016-08-19 11:45:00,26.13,26.15,26.1,26.14,40600.0,21.0914,21.1076,21.0672,21.0995,40600.0
2016-08-19 11:50:00,26.14,26.15,26.09,26.11,40684.0,21.0995,21.1076,21.0591,21.0753,40684.0
2016-08-19 11:55:00,26.11,26.14,26.1,26.11,42600.0,21.0753,21.0995,21.0672,21.0753,42600.0
2016-08-19 12:00:00,26.11,26.16,26.11,26.15,95426.0,21.0753,21.1156,21.0753,21.1076,95426.0
2016-08-19 12:05:00,26.15,26.15,26.1,26.1,16500.0,21.1076,21.1076,21.0672,21.0672,16500.0
2016-08-19 12:10:00,26.11,26.17,26.1,26.15,22262.0,21.0753,21.1237,21.0672,21.1076,22262.0
2016-08-19 12:15:00,26.15,26.16,26.1,26.11,15812.0,21.1076,21.1156,21.0672,21.0753,15812.0
2016-08-19 12:20:00,26.11,26.15,26.09,26.15,27048.0,21.0753,21.1076,21.0591,21.1076,27048.0
2016-08-19 12:25:00,26.15,26.18,26.13,26.18,18464.0,21.1076,21.1318,21.0914,21.1318,18464.0
2016-08-19 12:30:00,26.18,26.24,26.18,26.21,24330.0,21.1318,21.1802,21.1318,21.156,24330.0
2016-08-19 12:35:00,26.21,26.21,26.16,26.16,16326.0,21.156,21.156,21.1156,21.1156,16326.0
2016-08-19 12:40:00,26.16,26.17,26.1,26.1,18072.0,21.1156,21.1237,21.0672,21.0672,18072.0
2016-08-19 12:45:00,26.09,26.09,26.05,26.07,19162.0,21.0591,21.0591,21.0269,21.043,19162.0
2016-08-19 12:50:00,26.06,26.06,26.0,26.03,17600.0,21.0349,21.0349,20.9865,21.0107,17600.0
2016-08-19 12:55:00,26.03,26.03,25.96,25.99,68098.0,21.0107,21.0107,20.9542,20.9784,68098.0
2016-08-19 13:00:00,25.99,26.0,25.95,25.97,31006.0,20.9784,20.9865,20.9461,20.9623,31006.0
2016-08-19 13:05:00,25.97,26.03,25.97,26.02,19738.0,20.9623,21.0107,20.9623,21.0026,19738.0
2016-08-19 13:10:00,26.01,26.03,26.0,26.0,18800.0,20.9946,21.0107,20.9865,20.9865,18800.0
2016-08-19 13:15:00,26.0,26.04,25.98,26.03,21590.0,20.9865,21.0188,20.9704,21.0107,21590.0
2016-08-19 13:20:00,26.04,26.12,26.04,26.1,32154.0,21.0188,21.0834,21.0188,21.0672,32154.0
2016-08-19 13:25:00,26.09,26.11,26.09,26.1,15378.0,21.0591,21.0753,21.0591,21.0672,15378.0
2016-08-19 13:30:00,26.1,26.13,26.1,26.11,25266.0,21.0672,21.0914,21.0672,21.0753,25266.0
2016-08-19 13:35:00,26.11,26.11,26.1,26.1,14534.0,21.0753,21.0753,21.0672,21.0672,14534.0
2016-08-19 13:40:00,26.1,26.11,26.09,26.11,23544.0,21.0672,21.0753,21.0591,21.0753,23544.0
2016-08-19 13:45:00,26.11,26.18,26.11,26.18,18658.0,21.0753,21.1318,21.0753,21.1318,18658.0
2016-08-19 13:50:00,26.18,26.25,26.17,26.18,27482.0,21.1318,21.1883,21.1237,21.1318,27482.0
2016-08-19 13:55:00,26.18,26.18,26.16,26.16,17116.0,21.1318,21.1318,21.1156,21.1156,17116.0
2016-08-19 14:00:00,26.16,26.19,26.1,26.11,32844.0,21.1156,21.1399,21.0672,21.0753,32844.0
2016-08-19 14:05:00,26.11,26.2,26.11,26.18,40600.0,21.0753,21.1479,21.0753,21.1318,40600.0
2016-08-19 14:10:00,26.17,26.17,26.13,26.13,26312.0,21.1237,21.1237,21.0914,21.0914,26312.0
2016-08-19 14:15:00,26.13,26.16,26.11,26.15,31876.0,21.0914,21.1156,21.0753,21.1076,31876.0
2016-08-19 14:20:00,26.15,26.15,26.13,26.13,14600.0,21.1076,21.1076,21.0914,21.0914,14600.0
2016-08-19 14:25:00,26.13,26.13,26.1,26.11,28828.0,21.0914,21.0914,21.0672,21.0753,28828.0
2016-08-19 14:30:00,26.11,26.11,26.03,26.11,105954.0,21.0753,21.0753,21.0107,21.0753,105954.0
2016-08-19 14:35:00,26.11,26.13,26.11,26.11,20482.0,21.0753,21.0914,21.0753,21.0753,20482.0
2016-08-19 14:40:00,26.11,26.11,26.09,26.09,13960.0,21.0753,21.0753,21.0591,21.0591,13960.0
2016-08-19 14:45:00,26.09,26.13,26.09,26.13,31814.0,21.0591,21.0914,21.0591,21.0914,31814.0
2016-08-19 14:50:00,26.13,26.13,26.11,26.12,43120.0,21.0914,21.0914,21.0753,21.0834,43120.0
2016-08-19 14:55:00,26.12,26.13,26.11,26.13,27748.0,21.0834,21.0914,21.0753,21.0914,27748.0
2016-08-19 15:00:00,26.13,26.22,26.11,26.21,154068.0,21.0914,21.1641,21.0753,21.156,154068.0
2016-08-19 15:05:00,26.21,26.24,26.2,26.24,33900.0,21.156,21.1802,21.1479,21.1802,33900.0
2016-08-19 15:10:00,26.24,26.32,26.24,26.3,93016.0,21.1802,21.2448,21.1802,21.2287,93016.0
2016-08-19 15:15:00,26.3,26.33,26.3,26.33,52356.0,21.2287,21.2529,21.2287,21.2529,52356.0
2016-08-19 15:20:00,26.33,26.41,26.33,26.4,123778.0,21.2529,21.3174,21.2529,21.3094,123778.0
2016-08-19 15:25:00,26.4,26.42,26.3,26.32,175500.0,21.3094,21.3255,21.2287,21.2448,175500.0
2016-08-19 15:30:00,26.32,26.33,26.3,26.33,68636.0,21.2448,21.2529,21.2287,21.2529,68636.0
2016-08-19 15:35:00,26.33,26.33,26.25,26.27,96670.0,21.2529,21.2529,21.1883,21.2044,96670.0
2016-08-19 15:40:00,26.28,26.28,26.25,26.25,102670.0,21.2125,21.2125,21.1883,21.1883,102670.0
2016-08-19 15:45:00,26.25,26.27,26.25,26.26,51186.0,21.1883,21.2044,21.1883,21.1964,51186.0
2016-08-19 15:50:00,26.26,26.27,26.25,26.26,105274.0,21.1964,21.2044,21.1883,21.1964,105274.0
2016-08-19 15:55:00,26.26,26.29,26.25,26.29,307662.0,21.1964,21.2206,21.1883,21.2206,307662.0
2016-08-22 09:30:00,26.09,26.19,25.8,25.81,110790.0,21.0591,21.1399,20.8251,20.8331,110790.0
2016-08-22 09:35:00,25.8,25.86,25.65,25.82,65204.0,20.8251,20.8735,20.704,20.8412,65204.0
2016-08-22 09:40:00,25.83,25.96,25.79,25.94,43728.0,20.8493,20.9542,20.817,20.9381,43728.0
2016-08-22 09:45:00,25.97,26.05,25.93,25.96,48782.0,20.9623,21.0269,20.93,20.9542,48782.0
2016-08-22 09:50:00,25.95,26.09,25.95,25.97,39200.0,20.9461,21.0591,20.9461,20.9623,39200.0
2016-08-22 09:55:00,25.96,26.11,25.96,26.11,94912.0,20.9542,21.0753,20.9542,21.0753,94912.0
2016-08-22 10:00:00,26.11,26.15,26.03,26.06,47102.0,21.0753,21.1076,21.0107,21.0349,47102.0
2016-08-22 10:05:00,26.06,26.06,25.94,26.0,52128.0,21.0349,21.0349,20.9381,20.9865,52128.0
2016-08-22 10:10:00,26.02,26.14,25.99,26.13,57330.0,21.0026,21.0995,20.9784,21.0914,57330.0
2016-08-22 10:15:00,26.11,26.26,26.11,26.23,144300.0,21.0753,21.1964,21.0753,21.1722,144300.0
2016-08-22 10:20:00,26.22,26.29,26.19,26.29,51064.0,21.1641,21.2206,21.1399,21.2206,51064.0
2016-08-22 10:25:00,26.28,26.32,26.23,26.26,47258.0,21.2125,21.2448,21.1722,21.1964,47258.0
2016-08-22 10:30:00,26.27,26.29,26.14,26.18,52298.0,21.2044,21.2206,21.0995,21.1318,52298.0
2016-08-22 10:35:00,26.18,26.18,26.11,26.11,18702.0,21.1318,21.1318,21.0753,21.0753,18702.0
2016-08-22 10:40:00,26.1,26.1,26.06,26.09,35298.0,21.0672,21.0672,21.0349,21.0591,35298.0
2016-08-22 10:45:00,26.1,26.13,26.1,26.12,23544.0,21.0672,21.0914,21.0672,21.0834,23544.0
2016-08-22 10:50:00,26.12,26.18,26.12,26.18,38822.0,21.0834,21.1318,21.0834,21.1318,38822.0
2016-08-22 10:55:00,26.18,26.22,26.13,26.13,43826.0,21.1318,21.1641,21.0914,21.0914,43826.0
2016-08-22 11:00:00,26.14,26.18,26.13,26.16,30892.0,21.0995,21.1318,21.0914,21.1156,30892.0
2016-08-22 11:05:00,26.16,26.18,26.13,26.17,24502.0,21.1156,21.1318,21.0914,21.1237,24502.0
2016-08-22 11:10:00,26.17,26.19,26.16,26.19,15906.0,21.1237,21.1399,21.1156,21.1399,15906.0
2016-08-22 11:15:00,26.18,26.2,26.08,26.11,27440.0,21.1318,21.1479,21.0511,21.0753,27440.0
2016-08-22 11:20:00,26.12,26.12,26.01,26.06,34540.0,21.0834,21.0834,20.9946,21.0349,34540.0
2016-08-22 11:25:00,26.04,26.08,26.02,26.08,26010.0,21.0188,21.0511,21.0026,21.0511,26010.0
2016-08-22 11:30:00,26.07,26.11,26.03,26.11,67892.0,21.043,21.0753,21.0107,21.0753,67892.0
2016-08-22 11:35:00,26.1,26.11,26.03,26.04,38598.0,21.0672,21.0753,21.0107,21.0188,38598.0
2016-08-22 11:40:00,26.04,26.04,25.98,26.04,25620.0,21.0188,21.0188,20.9704,21.0188,25620.0
2016-08-22 11:45:00,26.04,26.08,26.03,26.06,46134.0,21.0188,21.0511,21.0107,21.0349,46134.0
2016-08-22 11:50:00,26.06,26.14,26.06,26.14,44024.0,21.0349,21.0995,21.0349,21.0995,44024.0
2016-08-22 11:55:00,26.14,26.18,26.12,26.15,51968.0,21.0995,21.1318,21.0834,21.1076,51968.0
2016-08-22 12:00:00,26.14,26.16,26.08,26.09,37214.0,21.0995,21.1156,21.0511,21.0591,37214.0
2016-08-22 12:05:00,26.1,26.11,26.05,26.05,225834.0,21.0672,21.0753,21.0269,21.0269,225834.0
2016-08-22 12:10:00,26.05,26.05,26.02,26.05,22614.0,21.0269,21.0269,21.0026,21.0269,22614.0
2016-08-22 12:15:00,26.04,26.05,26.0,26.02,30040.0,21.0188,21.0269,20.9865,21.0026,30040.0
2016-08-22 12:20:00,26.01,26.13,26.01,26.13,22954.0,20.9946,21.0914,20.9946,21.0914,22954.0
2016-08-22 12:25:00,26.14,26.19,26.14,26.18,28840.0,21.0995,21.1399,21.0995,21.1318,28840.0
2016-08-22 12:30:00,26.18,26.23,26.18,26.22,23844.0,21.1318,21.1722,21.1318,21.1641,23844.0
2016-08-22 12:35:00,26.21,26.22,26.16,26.17,22036.0,21.156,21.1641,21.1156,21.1237,22036.0
2016-08-22 12:40:00,26.17,26.17,26.14,26.15,19414.0,21.1237,21.1237,21.0995,21.1076,19414.0
2016-08-22 12:45:00,26.16,26.21,26.16,26.21,25578.0,21.1156,21.156,21.1156,21.156,25578.0
2016-08-22 12:50:00,26.21,26.27,26.21,26.27,92744.0,21.156,21.2044,21.156,21.2044,92744.0
2016-08-22 12:55:00,26.27,26.28,26.25,26.27,31996.0,21.2044,21.2125,21.1883,21.2044,31996.0
2016-08-22 13:00:00,26.26,26.3,26.26,26.27,43882.0,21.1964,21.2287,21.1964,21.2044,43882.0
2016-08-22 13:05:00,26.25,26.33,26.24,26.33,43000.0,21.1883,21.2529,21.1802,21.2529,43000.0
2016-08-22 13:10:00,26.32,26.36,26.32,26.35,55028.0,21.2448,21.2771,21.2448,21.269,55028.0
2016-08-22 13:15:00,26.36,26.4,26.33,26.4,47874.0,21.2771,21.3094,21.2529,21.3094,47874.0
2016-08-22 13:20:00,26.4,26.47,26.34,26.36,88914.0,21.3094,21.3659,21.2609,21.2771,88914.0
2016-08-22 13:25:00,26.37,26.43,26.35,26.42,58280.0,21.2852,21.3336,21.269,21.3255,58280.0
2016-08-22 13:30:00,26.41,26.43,26.39,26.42,30204.0,21.3174,21.3336,21.3013,21.3255,30204.0
2016-08-22 13:35:00,26.43,26.45,26.42,26.43,64536.0,21.3336,21.3497,21.3255,21.3336,64536.0
2016-08-22 13:40:00,26.43,26.43,26.37,26.41,31894.0,21.3336,21.3336,21.2852,21.3174,31894.0
2016-08-22 13:45:00,26.4,26.44,26.39,26.44,46904.0,21.3094,21.3417,21.3013,21.3417,46904.0
2016-08-22 13:50:00,26.44,26.45,26.4,26.4,31100.0,21.3417,21.3497,21.3094,21.3094,31100.0
2016-08-22 13:55:00,26.4,26.42,26.38,26.39,48202.0,21.3094,21.3255,21.2932,21.3013,48202.0
2016-08-22 14:00:00,26.39,26.43,26.37,26.43,76854.0,21.3013,21.3336,21.2852,21.3336,76854.0
2016-08-22 14:05:00,26.43,26.43,26.37,26.39,60372.0,21.3336,21.3336,21.2852,21.3013,60372.0
2016-08-22 14:10:00,26.39,26.44,26.39,26.43,64316.0,21.3013,21.3417,21.3013,21.3336,64316.0
2016-08-22 14:15:00,26.43,26.47,26.42,26.47,69348.0,21.3336,21.3659,21.3255,21.3659,69348.0
2016-08-22 14:20:00,26.47,26.5,26.46,26.5,71068.0,21.3659,21.3901,21.3578,21.3901,71068.0
2016-08-22 14:25:00,26.5,26.61,26.5,26.54,233994.0,21.3901,21.4789,21.3901,21.4224,233994.0
2016-08-22 14:30:00,26.53,26.54,26.46,26.46,167238.0,21.4143,21.4224,21.3578,21.3578,167238.0
2016-08-22 14:35:00,26.46,26.49,26.42,26.47,47894.0,21.3578,21.382,21.3255,21.3659,47894.0
2016-08-22 14:40:00,26.47,26.47,26.44,26.47,74480.0,21.3659,21.3659,21.3417,21.3659,74480.0
2016-08-22 14:45:00,26.47,26.48,26.43,26.44,63908.0,21.3659,21.3739,21.3336,21.3417,63908.0
2016-08-22 14:50:00,26.44,26.47,26.42,26.47,66644.0,21.3417,21.3659,21.3255,21.3659,66644.0
2016-08-22 14:55:00,26.47,26.48,26.42,26.43,104194.0,21.3659,21.3739,21.3255,21.3336,104194.0
2016-08-22 15:00:00,26.43,26.45,26.36,26.36,68178.0,21.3336,21.3497,21.2771,21.2771,68178.0
2016-08-22 15:05:00,26.36,26.39,26.34,26.35,66296.0,21.2771,21.3013,21.2609,21.269,66296.0
2016-08-22 15:10:00,26.35,26.35,26.32,26.33,44356.0,21.269,21.269,21.2448,21.2529,44356.0
2016-08-22 15:15:00,26.33,26.38,26.32,26.38,32998.0,21.2529,21.2932,21.2448,21.2932,32998.0
2016-08-22 15:20:00,26.38,26.43,26.37,26.42,70748.0,21.2932,21.3336,21.2852,21.3255,70748.0
2016-08-22 15:25:00,26.42,26.43,26.41,26.41,49970.0,21.3255,21.3336,21.3174,21.3174,49970.0
2016-08-22 15:30:00,26.41,26.48,26.4,26.48,106056.0,21.3174,21.3739,21.3094,21.3739,106056.0
2016-08-22 15:35:00,26.48,26.49,26.46,26.46,99822.0,21.3739,21.382,21.3578,21.3578,99822.0
2016-08-22 15:40:00,26.46,26.47,26.45,26.45,96392.0,21.3578,21.3659,21.3497,21.3497,96392.0
2016-08-22 15:45:00,26.46,26.46,26.42,26.42,89434.0,21.3578,21.3578,21.3255,21.3255,89434.0
2016-08-22 15:50:00,26.43,26.43,26.4,26.41,132172.0,21.3336,21.3336,21.3094,21.3174,132172.0
2016-08-22 15:55:00,26.41,26.42,26.39,26.4,171932.0,21.3174,21.3255,21.3013,21.3094,171932.0
2016-08-23 09:30:00,26.63,26.96,26.59,26.96,52752.0,21.495,21.7614,21.4627,21.7614,52752.0
2016-08-23 09:35:00,26.86,27.03,26.86,26.86,56964.0,21.6807,21.8179,21.6807,21.6807,56964.0
2016-08-23 09:40:00,26.83,26.93,26.72,26.93,114618.0,21.6565,21.7372,21.5677,21.7372,114618.0
2016-08-23 09:45:00,26.93,27.32,26.93,27.24,158518.0,21.7372,22.052,21.7372,21.9874,158518.0
2016-08-23 09:50:00,27.21,27.5,27.16,27.43,117504.0,21.9632,22.1973,21.9228,22.1408,117504.0
2016-08-23 09:55:00,27.41,27.72,27.38,27.6,367716.0,22.1246,22.3748,22.1004,22.278,367716.0
2016-08-23 10:00:00,27.62,27.72,27.3,27.36,188640.0,22.2941,22.3748,22.0358,22.0843,188640.0
2016-08-23 10:05:00,27.36,27.39,27.13,27.14,188120.0,22.0843,22.1085,21.8986,21.9067,188120.0
2016-08-23 10:10:00,27.12,27.24,27.11,27.16,87158.0,21.8905,21.9874,21.8825,21.9228,87158.0
2016-08-23 10:15:00,27.16,27.2,27.13,27.14,23112.0,21.9228,21.9551,21.8986,21.9067,23112.0
2016-08-23 10:20:00,27.13,27.2,26.99,27.08,48638.0,21.8986,21.9551,21.7856,21.8582,48638.0
2016-08-23 10:25:00,27.08,27.15,27.08,27.09,27510.0,21.8582,21.9147,21.8582,21.8663,27510.0
2016-08-23 10:30:00,27.08,27.1,27.01,27.06,71612.0,21.8582,21.8744,21.8017,21.8421,71612.0
2016-08-23 10:35:00,27.06,27.2,27.06,27.2,115140.0,21.8421,21.9551,21.8421,21.9551,115140.0
2016-08-23 10:40:00,27.18,27.22,27.14,27.2,108844.0,21.939,21.9713,21.9067,21.9551,108844.0
2016-08-23 10:45:00,27.21,27.21,27.11,27.13,50800.0,21.9632,21.9632,21.8825,21.8986,50800.0
2016-08-23 10:50:00,27.11,27.16,27.07,27.09,35130.0,21.8825,21.9228,21.8502,21.8663,35130.0
2016-08-23 10:55:00,27.09,27.18,27.08,27.18,54010.0,21.8663,21.939,21.8582,21.939,54010.0
2016-08-23 11:00:00,27.16,27.17,27.07,27.08,47570.0,21.9228,21.9309,21.8502,21.8582,47570.0
2016-08-23 11:05:00,27.08,27.14,27.06,27.11,38962.0,21.8582,21.9067,21.8421,21.8825,38962.0
2016-08-23 11:10:00,27.1,27.12,27.05,27.07,27406.0,21.8744,21.8905,21.834,21.8502,27406.0
2016-08-23 11:15:00,27.07,27.15,27.06,27.14,31432.0,21.8502,21.9147,21.8421,21.9067,31432.0
2016-08-23 11:20:00,27.13,27.16,27.08,27.08,12530.0,21.8986,21.9228,21.8582,21.8582,12530.0
2016-08-23 11:25:00,27.1,27.14,27.08,27.09,21418.0,21.8744,21.9067,21.8582,21.8663,21418.0
2016-08-23 11:30:00,27.1,27.13,27.09,27.12,24054.0,21.8744,21.8986,21.8663,21.8905,24054.0
2016-08-23 11:35:00,27.11,27.11,27.08,27.08,10430.0,21.8825,21.8825,21.8582,21.8582,10430.0
2016-08-23 11:40:00,27.09,27.16,27.09,27.14,71646.0,21.8663,21.9228,21.8663,21.9067,71646.0
2016-08-23 11:45:00,27.15,27.2,27.12,27.13,81526.0,21.9147,21.9551,21.8905,21.8986,81526.0
2016-08-23 11:50:00,27.14,27.15,27.07,27.11,44742.0,21.9067,21.9147,21.8502,21.8825,44742.0
2016-08-23 11:55:00,27.1,27.14,27.07,27.12,36726.0,21.8744,21.9067,21.8502,21.8905,36726.0
2016-08-23 12:00:00,27.12,27.13,27.04,27.07,32542.0,21.8905,21.8986,21.826,21.8502,32542.0
2016-08-23 12:05:00,27.07,27.08,26.98,27.01,48718.0,21.8502,21.8582,21.7775,21.8017,48718.0
2016-08-23 12:10:00,27.01,27.07,27.0,27.06,46804.0,21.8017,21.8502,21.7937,21.8421,46804.0
2016-08-23 12:15:00,27.07,27.14,27.04,27.08,38272.0,21.8502,21.9067,21.826,21.8582,38272.0
2016-08-23 12:20:00,27.08,27.1,27.03,27.1,31600.0,21.8582,21.8744,21.8179,21.8744,31600.0
2016-08-23 12:25:00,27.1,27.12,27.06,27.07,97946.0,21.8744,21.8905,21.8421,21.8502,97946.0
2016-08-23 12:30:00,27.06,27.08,27.0,27.06,57728.0,21.8421,21.8582,21.7937,21.8421,57728.0
2016-08-23 12:35:00,27.05,27.06,26.98,27.0,65298.0,21.834,21.8421,21.7775,21.7937,65298.0
2016-08-23 12:40:00,27.0,27.0,26.96,26.96,19374.0,21.7937,21.7937,21.7614,21.7614,19374.0
2016-08-23 12:45:00,26.96,27.02,26.96,27.0,32174.0,21.7614,21.8098,21.7614,21.7937,32174.0
2016-08-23 12:50:00,27.0,27.06,26.97,26.99,53330.0,21.7937,21.8421,21.7695,21.7856,53330.0
2016-08-23 12:55:00,26.99,27.09,26.99,27.04,94712.0,21.7856,21.8663,21.7856,21.826,94712.0
2016-08-23 13:00:00,27.03,27.08,27.03,27.06,45024.0,21.8179,21.8582,21.8179,21.8421,45024.0
2016-08-23 13:05:00,27.06,27.06,27.0,27.02,42466.0,21.8421,21.8421,21.7937,21.8098,42466.0
2016-08-23 13:10:00,27.02,27.11,27.02,27.11,35518.0,21.8098,21.8825,21.8098,21.8825,35518.0
2016-08-23 13:15:00,27.1,27.12,27.07,27.08,31852.0,21.8744,21.8905,21.8502,21.8582,31852.0
2016-08-23 13:20:00,27.08,27.13,27.07,27.12,30496.0,21.8582,21.8986,21.8502,21.8905,30496.0
2016-08-23 13:25:00,27.12,27.12,27.0,27.01,132986.0,21.8905,21.8905,21.7937,21.8017,132986.0
2016-08-23 13:30:00,27.02,27.08,27.02,27.08,85132.0,21.8098,21.8582,21.8098,21.8582,85132.0
2016-08-23 13:35:00,27.09,27.11,27.07,27.11,31128.0,21.8663,21.8825,21.8502,21.8825,31128.0
2016-08-23 13:40:00,27.12,27.13,27.05,27.11,56936.0,21.8905,21.8986,21.834,21.8825,56936.0
2016-08-23 13:45:00,27.11,27.13,27.08,27.11,35452.0,21.8825,21.8986,21.8582,21.8825,35452.0
2016-08-23 13:50:00,27.11,27.11,27.05,27.06,27394.0,21.8825,21.8825,21.834,21.8421,27394.0
2016-08-23 13:55:00,27.06,27.06,27.0,27.05,27436.0,21.8421,21.8421,21.7937,21.834,27436.0
2016-08-23 14:00:00,27.05,27.05,26.98,26.99,65524.0,21.834,21.834,21.7775,21.7856,65524.0
2016-08-23 14:05:00,26.99,27.0,26.94,26.97,31136.0,21.7856,21.7937,21.7452,21.7695,31136.0
2016-08-23 14:10:00,26.97,26.97,26.93,26.95,35984.0,21.7695,21.7695,21.7372,21.7533,35984.0
2016-08-23 14:15:00,26.96,26.96,26.93,26.93,32778.0,21.7614,21.7614,21.7372,21.7372,32778.0
2016-08-23 14:20:00,26.94,26.96,26.92,26.94,33428.0,21.7452,21.7614,21.7291,21.7452,33428.0
2016-08-23 14:25:00,26.95,26.96,26.93,26.94,41664.0,21.7533,21.7614,21.7372,21.7452,41664.0
2016-08-23 14:30:00,26.94,26.99,26.93,26.99,45628.0,21.7452,21.7856,21.7372,21.7856,45628.0
2016-08-23 14:35:00,26.99,27.0,26.93,26.99,33516.0,21.7856,21.7937,21.7372,21.7856,33516.0
2016-08-23 14:40:00,26.99,27.0,26.95,26.96,19072.0,21.7856,21.7937,21.7533,21.7614,19072.0
2016-08-23 14:45:00,26.97,27.03,26.96,27.01,28432.0,21.7695,21.8179,21.7614,21.8017,28432.0
2016-08-23 14:50:00,27.01,27.02,26.99,26.99,28236.0,21.8017,21.8098,21.7856,21.7856,28236.0
2016-08-23 14:55:00,27.0,27.03,26.99,27.03,32292.0,21.7937,21.8179,21.7856,21.8179,32292.0
2016-08-23 15:00:00,27.03,27.1,27.01,27.08,59658.0,21.8179,21.8744,21.8017,21.8582,59658.0
2016-08-23 15:05:00,27.08,27.13,27.08,27.08,78710.0,21.8582,21.8986,21.8582,21.8582,78710.0
2016-08-23 15:10:00,27.08,27.13,27.08,27.1,55714.0,21.8582,21.8986,21.8582,21.8744,55714.0
2016-08-23 15:15:00,27.11,27.15,27.1,27.11,80916.0,21.8825,21.9147,21.8744,21.8825,80916.0
2016-08-23 15:20:00,27.11,27.15,27.11,27.14,77360.0,21.8825,21.9147,21.8825,21.9067,77360.0
2016-08-23 15:25:00,27.14,27.14,27.09,27.13,80414.0,21.9067,21.9067,21.8663,21.8986,80414.0
2016-08-23 15:30:00,27.13,27.13,27.06,27.07,89406.0,21.8986,21.8986,21.8421,21.8502,89406.0
2016-08-23 15:35:00,27.07,27.07,27.0,27.02,94360.0,21.8502,21.8502,21.7937,21.8098,94360.0
2016-08-23 15:40:00,27.03,27.05,27.0,27.0,82314.0,21.8179,21.834,21.7937,21.7937,82314.0
2016-08-23 15:45:00,27.0,27.03,27.0,27.0,131170.0,21.7937,21.8179,21.7937,21.7937,131170.0
2016-08-23 15:50:00,27.0,27.13,27.0,27.13,339588.0,21.7937,21.8986,21.7937,21.8986,339588.0
2016-08-23 15:55:00,27.13,27.17,27.12,27.12,459938.0,21.8986,21.9309,21.8905,21.8905,459938.0
2016-08-24 09:30:00,27.19,27.19,26.91,26.98,73636.0,21.947,21.947,21.721,21.7775,73636.0
2016-08-24 09:35:00,27.02,27.25,27.02,27.25,44400.0,21.8098,21.9955,21.8098,21.9955,44400.0
2016-08-24 09:40:00,27.25,27.35,27.21,27.35,121324.0,21.9955,22.0762,21.9632,22.0762,121324.0
2016-08-24 09:45:00,27.35,27.46,27.27,27.4,169396.0,22.0762,22.165,22.0116,22.1165,169396.0
2016-08-24 09:50:00,27.41,27.43,27.26,27.27,95132.0,22.1246,22.1408,22.0035,22.0116,95132.0
2016-08-24 09:55:00,27.27,27.27,27.08,27.11,78416.0,22.0116,22.0116,21.8582,21.8825,78416.0
2016-08-24 10:00:00,27.11,27.27,27.06,27.06,98776.0,21.8825,22.0116,21.8421,21.8421,98776.0
2016-08-24 10:05:00,27.07,27.17,27.04,27.16,48702.0,21.8502,21.9309,21.826,21.9228,48702.0
2016-08-24 10:10:00,27.16,27.27,27.11,27.11,69090.0,21.9228,22.0116,21.8825,21.8825,69090.0
2016-08-24 10:15:00,27.11,27.25,27.11,27.22,67036.0,21.8825,21.9955,21.8825,21.9713,67036.0
2016-08-24 10:20:00,27.24,27.25,27.15,27.15,87700.0,21.9874,21.9955,21.9147,21.9147,87700.0
2016-08-24 10:25:00,27.15,27.17,27.11,27.12,73128.0,21.9147,21.9309,21.8825,21.8905,73128.0
2016-08-24 10:30:00,27.12,27.13,26.96,26.96,70376.0,21.8905,21.8986,21.7614,21.7614,70376.0
2016-08-24 10:35:00,26.96,26.96,26.83,26.84,114390.0,21.7614,21.7614,21.6565,21.6645,114390.0
2016-08-24 10:40:00,26.84,26.98,26.84,26.96,92054.0,21.6645,21.7775,21.6645,21.7614,92054.0
2016-08-24 10:45:00,26.96,26.96,26.85,26.85,73262.0,21.7614,21.7614,21.6726,21.6726,73262.0
2016-08-24 10:50:00,26.86,26.99,26.82,26.97,70908.0,21.6807,21.7856,21.6484,21.7695,70908.0
2016-08-24 10:55:00,26.97,27.04,26.93,27.04,35760.0,21.7695,21.826,21.7372,21.826,35760.0
2016-08-24 11:00:00,27.03,27.04,26.98,27.0,127648.0,21.8179,21.826,21.7775,21.7937,127648.0
2016-08-24 11:05:00,27.0,27.03,26.99,26.99,95146.0,21.7937,21.8179,21.7856,21.7856,95146.0
2016-08-24 11:10:00,27.0,27.02,26.97,27.01,91522.0,21.7937,21.8098,21.7695,21.8017,91522.0
2016-08-24 11:15:00,27.0,27.13,27.0,27.13,32712.0,21.7937,21.8986,21.7937,21.8986,32712.0
2016-08-24 11:20:00,27.11,27.13,27.05,27.07,53772.0,21.8825,21.8986,21.834,21.8502,53772.0
2016-08-24 11:25:00,27.06,27.09,27.04,27.05,33060.0,21.8421,21.8663,21.826,21.834,33060.0
2016-08-24 11:30:00,27.05,27.06,27.02,27.04,25360.0,21.834,21.8421,21.8098,21.826,25360.0
2016-08-24 11:35:00,27.05,27.12,27.05,27.09,96418.0,21.834,21.8905,21.834,21.8663,96418.0
2016-08-24 11:40:00,27.09,27.11,27.0,27.02,36610.0,21.8663,21.8825,21.7937,21.8098,36610.0
2016-08-24 11:45:00,27.02,27.07,27.02,27.04,47870.0,21.8098,21.8502,21.8098,21.826,47870.0
2016-08-24 11:50:00,27.03,27.08,27.02,27.08,35012.0,21.8179,21.8582,21.8098,21.8582,35012.0
2016-08-24 11:55:00,27.07,27.08,27.05,27.05,40564.0,21.8502,21.8582,21.834,21.834,40564.0
2016-08-24 12:00:00,27.06,27.12,27.05,27.11,66378.0,21.8421,21.8905,21.834,21.8825,66378.0
2016-08-24 12:05:00,27.11,27.12,27.0,27.03,86786.0,21.8825,21.8905,21.7937,21.8179,86786.0
2016-08-24 12:10:00,27.02,27.11,27.02,27.11,87608.0,21.8098,21.8825,21.8098,21.8825,87608.0
2016-08-24 12:15:00,27.1,27.1,27.05,27.08,36550.0,21.8744,21.8744,21.834,21.8582,36550.0
2016-08-24 12:20:00,27.08,27.08,27.05,27.06,20402.0,21.8582,21.8582,21.834,21.8421,20402.0
2016-08-24 12:25:00,27.06,27.07,27.05,27.06,40656.0,21.8421,21.8502,21.834,21.8421,40656.0
2016-08-24 12:30:00,27.06,27.07,27.0,27.01,41330.0,21.8421,21.8502,21.7937,21.8017,41330.0
2016-08-24 12:35:00,27.0,27.04,27.0,27.04,59722.0,21.7937,21.826,21.7937,21.826,59722.0
2016-08-24 12:40:00,27.04,27.06,27.0,27.05,72564.0,21.826,21.8421,21.7937,21.834,72564.0
2016-08-24 12:45:00,27.05,27.06,27.04,27.04,25624.0,21.834,21.8421,21.826,21.826,25624.0
2016-08-24 12:50:00,27.04,27.06,27.03,27.03,30714.0,21.826,21.8421,21.8179,21.8179,30714.0
2016-08-24 12:55:00,27.03,27.03,27.01,27.02,18676.0,21.8179,21.8179,21.8017,21.8098,18676.0
2016-08-24 13:00:00,27.02,27.04,27.02,27.03,26000.0,21.8098,21.826,21.8098,21.8179,26000.0
2016-08-24 13:05:00,27.04,27.07,27.04,27.06,35520.0,21.826,21.8502,21.826,21.8421,35520.0
2016-08-24 13:10:00,27.06,27.07,27.05,27.05,25912.0,21.8421,21.8502,21.834,21.834,25912.0
2016-08-24 13:15:00,27.05,27.05,27.0,27.01,31704.0,21.834,21.834,21.7937,21.8017,31704.0
2016-08-24 13:20:00,27.01,27.01,26.96,26.96,85016.0,21.8017,21.8017,21.7614,21.7614,85016.0
2016-08-24 13:25:00,26.96,27.0,26.95,26.98,21536.0,21.7614,21.7937,21.7533,21.7775,21536.0
2016-08-24 13:30:00,26.99,27.0,26.98,27.0,109058.0,21.7856,21.7937,21.7775,21.7937,109058.0
2016-08-24 13:35:00,27.0,27.07,27.0,27.06,59502.0,21.7937,21.8502,21.7937,21.8421,59502.0
2016-08-24 13:40:00,27.05,27.11,27.02,27.09,41114.0,21.834,21.8825,21.8098,21.8663,41114.0
2016-08-24 13:45:00,27.09,27.11,27.09,27.11,46778.0,21.8663,21.8825,21.8663,21.8825,46778.0
2016-08-24 13:50:00,27.11,27.13,27.1,27.11,51896.0,21.8825,21.8986,21.8744,21.8825,51896.0
2016-08-24 13:55:00,27.11,27.13,27.1,27.1,50236.0,21.8825,21.8986,21.8744,21.8744,50236.0
2016-08-24 14:00:00,27.1,27.11,26.96,26.96,67150.0,21.8744,21.8825,21.7614,21.7614,67150.0
2016-08-24 14:05:00,26.96,26.97,26.93,26.97,56464.0,21.7614,21.7695,21.7372,21.7695,56464.0
2016-08-24 14:10:00,26.97,27.03,26.97,27.0,48104.0,21.7695,21.8179,21.7695,21.7937,48104.0
2016-08-24 14:15:00,27.0,27.0,26.98,27.0,47608.0,21.7937,21.7937,21.7775,21.7937,47608.0
2016-08-24 14:20:00,27.0,27.01,26.93,26.94,51002.0,21.7937,21.8017,21.7372,21.7452,51002.0
2016-08-24 14:25:00,26.94,27.07,26.93,27.07,75206.0,21.7452,21.8502,21.7372,21.8502,75206.0
2016-08-24 14:30:00,27.06,27.2,27.06,27.19,127016.0,21.8421,21.9551,21.8421,21.947,127016.0
2016-08-24 14:35:00,27.19,27.21,27.1,27.1,117728.0,21.947,21.9632,21.8744,21.8744,117728.0
2016-08-24 14:40:00,27.1,27.22,27.08,27.21,106874.0,21.8744,21.9713,21.8582,21.9632,106874.0
2016-08-24 14:45:00,27.21,27.22,27.11,27.15,60918.0,21.9632,21.9713,21.8825,21.9147,60918.0
2016-08-24 14:50:00,27.15,27.15,27.07,27.13,90396.0,21.9147,21.9147,21.8502,21.8986,90396.0
2016-08-24 14:55:00,27.11,27.12,27.06,27.09,57508.0,21.8825,21.8905,21.8421,21.8663,57508.0
2016-08-24 15:00:00,27.09,27.13,27.05,27.05,67080.0,21.8663,21.8986,21.834,21.834,67080.0
2016-08-24 15:05:00,27.05,27.09,27.0,27.0,84446.0,21.834,21.8663,21.7937,21.7937,84446.0
2016-08-24 15:10:00,27.0,27.02,26.98,27.0,67072.0,21.7937,21.8098,21.7775,21.7937,67072.0
2016-08-24 15:15:00,27.0,27.0,26.96,26.96,135726.0,21.7937,21.7937,21.7614,21.7614,135726.0
2016-08-24 15:20:00,26.96,27.06,26.93,27.04,131418.0,21.7614,21.8421,21.7372,21.826,131418.0
2016-08-24 15:25:00,27.05,27.09,27.0,27.07,128198.0,21.834,21.8663,21.7937,21.8502,128198.0
2016-08-24 15:30:00,27.08,27.1,27.03,27.1,109890.0,21.8582,21.8744,21.8179,21.8744,109890.0
2016-08-24 15:35:00,27.09,27.1,27.02,27.03,132114.0,21.8663,21.8744,21.8098,21.8179,132114.0
2016-08-24 15:40:00,27.03,27.12,27.03,27.05,205286.0,21.8179,21.8905,21.8179,21.834,205286.0
2016-08-24 15:45:00,27.05,27.05,26.98,27.02,135146.0,21.834,21.834,21.7775,21.8098,135146.0
2016-08-24 15:50:00,27.02,27.06,27.02,27.05,196156.0,21.8098,21.8421,21.8098,21.834,196156.0
2016-08-24 15:55:00,27.05,27.09,27.02,27.09,304438.0,21.834,21.8663,21.8098,21.8663,304438.0
2016-08-25 09:30:00,27.1,27.15,26.78,26.97,551052.0,21.8744,21.9147,21.6161,21.7695,551052.0
2016-08-25 09:35:00,26.95,27.17,26.86,26.97,736250.0,21.7533,21.9309,21.6807,21.7695,736250.0
2016-08-25 09:40:00,26.99,27.4,26.95,27.07,468078.0,21.7856,22.1165,21.7533,21.8502,468078.0
2016-08-25 09:45:00,27.08,27.74,27.05,27.5,426308.0,21.8582,22.391,21.834,22.1973,426308.0
2016-08-25 09:50:00,27.53,28.0,27.43,27.93,936340.0,22.2215,22.6008,22.1408,22.5443,936340.0
2016-08-25 09:55:00,27.93,28.15,27.62,28.11,791244.0,22.5443,22.7219,22.2941,22.6896,791244.0
2016-08-25 10:00:00,28.11,28.7,28.09,28.64,934156.0,22.6896,23.1659,22.6735,23.1174,934156.0
2016-08-25 10:05:00,28.64,28.67,28.29,28.41,603202.0,23.1174,23.1417,22.8349,22.9318,603202.0
2016-08-25 10:10:00,28.42,28.64,28.21,28.62,505792.0,22.9399,23.1174,22.7704,23.1013,505792.0
2016-08-25 10:15:00,28.61,28.63,28.25,28.26,305374.0,23.0932,23.1094,22.8026,22.8107,305374.0
2016-08-25 10:20:00,28.25,28.47,28.2,28.24,320090.0,22.8026,22.9802,22.7623,22.7946,320090.0
2016-08-25 10:25:00,28.22,28.36,28.2,28.2,210416.0,22.7784,22.8914,22.7623,22.7623,210416.0
2016-08-25 10:30:00,28.22,28.25,28.06,28.18,266032.0,22.7784,22.8026,22.6493,22.7461,266032.0
2016-08-25 10:35:00,28.18,28.18,27.91,27.91,350010.0,22.7461,22.7461,22.5282,22.5282,350010.0
2016-08-25 10:40:00,27.9,27.97,27.79,27.91,233574.0,22.5201,22.5766,22.4313,22.5282,233574.0
2016-08-25 10:45:00,27.93,27.95,27.61,27.61,213088.0,22.5443,22.5605,22.286,22.286,213088.0
2016-08-25 10:50:00,27.6,27.6,27.33,27.42,532836.0,22.278,22.278,22.06,22.1327,532836.0
2016-08-25 10:55:00,27.43,27.74,27.42,27.7,221360.0,22.1408,22.391,22.1327,22.3587,221360.0
2016-08-25 11:00:00,27.7,27.75,27.63,27.75,151116.0,22.3587,22.3991,22.3022,22.3991,151116.0
2016-08-25 11:05:00,27.74,27.75,27.68,27.71,123950.0,22.391,22.3991,22.3426,22.3668,123950.0
2016-08-25 11:10:00,27.71,27.74,27.59,27.61,157834.0,22.3668,22.391,22.2699,22.286,157834.0
2016-08-25 11:15:00,27.61,27.67,27.55,27.65,92714.0,22.286,22.3345,22.2376,22.3183,92714.0
2016-08-25 11:20:00,27.64,27.71,27.64,27.68,87146.0,22.3103,22.3668,22.3103,22.3426,87146.0
2016-08-25 11:25:00,27.68,27.9,27.68,27.88,171544.0,22.3426,22.5201,22.3426,22.504,171544.0
2016-08-25 11:30:00,27.88,27.97,27.88,27.95,110294.0,22.504,22.5766,22.504,22.5605,110294.0
2016-08-25 11:35:00,27.96,28.04,27.9,27.91,216432.0,22.5686,22.6331,22.5201,22.5282,216432.0
2016-08-25 11:40:00,27.91,27.91,27.74,27.75,182820.0,22.5282,22.5282,22.391,22.3991,182820.0
2016-08-25 11:45:00,27.75,27.86,27.74,27.75,162342.0,22.3991,22.4878,22.391,22.3991,162342.0
2016-08-25 11:50:00,27.74,27.76,27.62,27.64,133252.0,22.391,22.4071,22.2941,22.3103,133252.0
2016-08-25 11:55:00,27.63,27.67,27.59,27.67,71734.0,22.3022,22.3345,22.2699,22.3345,71734.0
2016-08-25 12:00:00,27.66,27.72,27.62,27.69,147482.0,22.3264,22.3748,22.2941,22.3506,147482.0
2016-08-25 12:05:00,27.7,27.75,27.69,27.71,173634.0,22.3587,22.3991,22.3506,22.3668,173634.0
2016-08-25 12:10:00,27.72,27.74,27.68,27.73,96922.0,22.3748,22.391,22.3426,22.3829,96922.0
2016-08-25 12:15:00,27.73,27.73,27.65,27.67,183194.0,22.3829,22.3829,22.3183,22.3345,183194.0
2016-08-25 12:20:00,27.66,27.73,27.66,27.71,104378.0,22.3264,22.3829,22.3264,22.3668,104378.0
2016-08-25 12:25:00,27.7,27.71,27.65,27.7,80730.0,22.3587,22.3668,22.3183,22.3587,80730.0
2016-08-25 12:30:00,27.7,27.71,27.64,27.65,77458.0,22.3587,22.3668,22.3103,22.3183,77458.0
2016-08-25 12:35:00,27.65,27.66,27.57,27.64,142980.0,22.3183,22.3264,22.2538,22.3103,142980.0
2016-08-25 12:40:00,27.64,27.66,27.61,27.61,75972.0,22.3103,22.3264,22.286,22.286,75972.0
2016-08-25 12:45:00,27.61,27.69,27.61,27.65,64310.0,22.286,22.3506,22.286,22.3183,64310.0
2016-08-25 12:50:00,27.65,27.65,27.49,27.52,66592.0,22.3183,22.3183,22.1892,22.2134,66592.0
2016-08-25 12:55:00,27.52,27.73,27.52,27.73,85254.0,22.2134,22.3829,22.2134,22.3829,85254.0
2016-08-25 13:00:00,27.73,27.8,27.72,27.79,88844.0,22.3829,22.4394,22.3748,22.4313,88844.0
2016-08-25 13:05:00,27.8,27.89,27.74,27.86,110206.0,22.4394,22.5121,22.391,22.4878,110206.0
2016-08-25 13:10:00,27.86,27.86,27.7,27.71,61898.0,22.4878,22.4878,22.3587,22.3668,61898.0
2016-08-25 13:15:00,27.71,27.74,27.66,27.69,49360.0,22.3668,22.391,22.3264,22.3506,49360.0
2016-08-25 13:20:00,27.68,27.75,27.68,27.73,62052.0,22.3426,22.3991,22.3426,22.3829,62052.0
2016-08-25 13:25:00,27.73,27.75,27.72,27.74,51422.0,22.3829,22.3991,22.3748,22.391,51422.0
2016-08-25 13:30:00,27.74,27.75,27.66,27.66,66076.0,22.391,22.3991,22.3264,22.3264,66076.0
2016-08-25 13:35:00,27.66,27.66,27.54,27.58,67042.0,22.3264,22.3264,22.2295,22.2618,67042.0
2016-08-25 13:40:00,27.59,27.67,27.57,27.66,61304.0,22.2699,22.3345,22.2538,22.3264,61304.0
2016-08-25 13:45:00,27.65,27.66,27.63,27.63,53452.0,22.3183,22.3264,22.3022,22.3022,53452.0
2016-08-25 13:50:00,27.64,27.71,27.63,27.69,61578.0,22.3103,22.3668,22.3022,22.3506,61578.0
2016-08-25 13:55:00,27.7,27.71,27.68,27.71,94324.0,22.3587,22.3668,22.3426,22.3668,94324.0
2016-08-25 14:00:00,27.71,27.71,27.68,27.68,70546.0,22.3668,22.3668,22.3426,22.3426,70546.0
2016-08-25 14:05:00,27.68,27.7,27.68,27.68,117350.0,22.3426,22.3587,22.3426,22.3426,117350.0
2016-08-25 14:10:00,27.68,27.75,27.68,27.74,100134.0,22.3426,22.3991,22.3426,22.391,100134.0
2016-08-25 14:15:00,27.74,27.75,27.71,27.74,44464.0,22.391,22.3991,22.3668,22.391,44464.0
2016-08-25 14:20:00,27.74,27.81,27.71,27.79,59594.0,22.391,22.4475,22.3668,22.4313,59594.0
2016-08-25 14:25:00,27.78,27.78,27.68,27.68,43334.0,22.4233,22.4233,22.3426,22.3426,43334.0
2016-08-25 14:30:00,27.68,27.72,27.65,27.69,111214.0,22.3426,22.3748,22.3183,22.3506,111214.0
2016-08-25 14:35:00,27.68,27.72,27.68,27.68,120446.0,22.3426,22.3748,22.3426,22.3426,120446.0
2016-08-25 14:40:00,27.68,27.7,27.67,27.7,56014.0,22.3426,22.3587,22.3345,22.3587,56014.0
2016-08-25 14:45:00,27.7,27.7,27.61,27.66,49288.0,22.3587,22.3587,22.286,22.3264,49288.0
2016-08-25 14:50:00,27.66,27.68,27.63,27.64,42542.0,22.3264,22.3426,22.3022,22.3103,42542.0
2016-08-25 14:55:00,27.63,27.66,27.6,27.65,75186.0,22.3022,22.3264,22.278,22.3183,75186.0
2016-08-25 15:00:00,27.65,27.66,27.61,27.63,64996.0,22.3183,22.3264,22.286,22.3022,64996.0
2016-08-25 15:05:00,27.63,27.66,27.62,27.65,69734.0,22.3022,22.3264,22.2941,22.3183,69734.0
2016-08-25 15:10:00,27.65,27.65,27.63,27.64,69776.0,22.3183,22.3183,22.3022,22.3103,69776.0
2016-08-25 15:15:00,27.64,27.65,27.61,27.62,111846.0,22.3103,22.3183,22.286,22.2941,111846.0
2016-08-25 15:20:00,27.61,27.64,27.59,27.64,144096.0,22.286,22.3103,22.2699,22.3103,144096.0
2016-08-25 15:25:00,27.63,27.65,27.59,27.59,180538.0,22.3022,22.3183,22.2699,22.2699,180538.0
2016-08-25 15:30:00,27.59,27.61,27.56,27.6,153438.0,22.2699,22.286,22.2457,22.278,153438.0
2016-08-25 15:35:00,27.6,27.66,27.6,27.63,153378.0,22.278,22.3264,22.278,22.3022,153378.0
2016-08-25 15:40:00,27.63,27.64,27.6,27.63,280358.0,22.3022,22.3103,22.278,22.3022,280358.0
2016-08-25 15:45:00,27.63,27.63,27.56,27.57,290310.0,22.3022,22.3022,22.2457,22.2538,290310.0
2016-08-25 15:50:00,27.57,27.61,27.57,27.59,162060.0,22.2538,22.286,22.2538,22.2699,162060.0
2016-08-25 15:55:00,27.59,27.6,27.53,27.58,376300.0,22.2699,22.278,22.2215,22.2618,376300.0
2016-08-26 09:30:00,27.27,27.45,27.12,27.42,90760.0,22.0116,22.1569,21.8905,22.1327,90760.0
2016-08-26 09:35:00,27.4,27.4,27.13,27.16,52990.0,22.1165,22.1165,21.8986,21.9228,52990.0
2016-08-26 09:40:00,27.17,27.27,27.12,27.27,70350.0,21.9309,22.0116,21.8905,22.0116,70350.0
2016-08-26 09:45:00,27.24,27.24,27.12,27.21,91344.0,21.9874,21.9874,21.8905,21.9632,91344.0
2016-08-26 09:50:00,27.2,27.31,27.14,27.15,109492.0,21.9551,22.0439,21.9067,21.9147,109492.0
2016-08-26 09:55:00,27.15,27.22,27.15,27.19,86460.0,21.9147,21.9713,21.9147,21.947,86460.0
2016-08-26 10:00:00,27.2,27.37,27.15,27.36,117260.0,21.9551,22.0923,21.9147,22.0843,117260.0
2016-08-26 10:05:00,27.35,27.36,27.16,27.21,79754.0,22.0762,22.0843,21.9228,21.9632,79754.0
2016-08-26 10:10:00,27.21,27.28,27.18,27.21,125246.0,21.9632,22.0197,21.939,21.9632,125246.0
2016-08-26 10:15:00,27.22,27.38,27.21,27.3,86020.0,21.9713,22.1004,21.9632,22.0358,86020.0
2016-08-26 10:20:00,27.31,27.32,27.24,27.28,58352.0,22.0439,22.052,21.9874,22.0197,58352.0
2016-08-26 10:25:00,27.3,27.3,27.2,27.23,55702.0,22.0358,22.0358,21.9551,21.9793,55702.0
2016-08-26 10:30:00,27.23,27.3,27.22,27.23,62168.0,21.9793,22.0358,21.9713,21.9793,62168.0
2016-08-26 10:35:00,27.23,27.28,27.21,27.24,79456.0,21.9793,22.0197,21.9632,21.9874,79456.0
2016-08-26 10:40:00,27.23,27.25,27.19,27.23,74794.0,21.9793,21.9955,21.947,21.9793,74794.0
2016-08-26 10:45:00,27.23,27.24,27.1,27.14,62476.0,21.9793,21.9874,21.8744,21.9067,62476.0
2016-08-26 10:50:00,27.14,27.14,27.05,27.06,65872.0,21.9067,21.9067,21.834,21.8421,65872.0
2016-08-26 10:55:00,27.07,27.11,27.0,27.0,78354.0,21.8502,21.8825,21.7937,21.7937,78354.0
2016-08-26 11:00:00,27.0,27.05,26.99,27.0,66278.0,21.7937,21.834,21.7856,21.7937,66278.0
2016-08-26 11:05:00,27.0,27.08,27.0,27.04,49698.0,21.7937,21.8582,21.7937,21.826,49698.0
2016-08-26 11:10:00,27.03,27.05,27.0,27.04,74390.0,21.8179,21.834,21.7937,21.826,74390.0
2016-08-26 11:15:00,27.04,27.07,26.93,26.94,54998.0,21.826,21.8502,21.7372,21.7452,54998.0
2016-08-26 11:20:00,26.95,26.99,26.9,26.99,47972.0,21.7533,21.7856,21.713,21.7856,47972.0
2016-08-26 11:25:00,26.99,27.0,26.93,26.93,241762.0,21.7856,21.7937,21.7372,21.7372,241762.0
2016-08-26 11:30:00,26.94,26.96,26.91,26.93,76104.0,21.7452,21.7614,21.721,21.7372,76104.0
2016-08-26 11:35:00,26.93,26.97,26.89,26.92,101384.0,21.7372,21.7695,21.7049,21.7291,101384.0
2016-08-26 11:40:00,26.92,26.93,26.79,26.8,89876.0,21.7291,21.7372,21.6242,21.6322,89876.0
2016-08-26 11:45:00,26.79,26.8,26.71,26.74,80902.0,21.6242,21.6322,21.5596,21.5838,80902.0
2016-08-26 11:50:00,26.73,26.74,26.58,26.65,72106.0,21.5757,21.5838,21.4547,21.5112,72106.0
2016-08-26 11:55:00,26.66,26.68,26.57,26.57,57684.0,21.5192,21.5354,21.4466,21.4466,57684.0
2016-08-26 12:00:00,26.57,26.57,26.49,26.53,98834.0,21.4466,21.4466,21.382,21.4143,98834.0
2016-08-26 12:05:00,26.54,26.57,26.47,26.49,98458.0,21.4224,21.4466,21.3659,21.382,98458.0
2016-08-26 12:10:00,26.48,26.5,26.42,26.47,50302.0,21.3739,21.3901,21.3255,21.3659,50302.0
2016-08-26 12:15:00,26.47,26.52,26.45,26.45,42372.0,21.3659,21.4062,21.3497,21.3497,42372.0
2016-08-26 12:20:00,26.45,26.52,26.43,26.52,35800.0,21.3497,21.4062,21.3336,21.4062,35800.0
2016-08-26 12:25:00,26.52,26.54,26.39,26.42,43124.0,21.4062,21.4224,21.3013,21.3255,43124.0
2016-08-26 12:30:00,26.43,26.47,26.39,26.47,43476.0,21.3336,21.3659,21.3013,21.3659,43476.0
2016-08-26 12:35:00,26.46,26.47,26.4,26.45,43736.0,21.3578,21.3659,21.3094,21.3497,43736.0
2016-08-26 12:40:00,26.46,26.5,26.44,26.45,45302.0,21.3578,21.3901,21.3417,21.3497,45302.0
2016-08-26 12:45:00,26.45,26.48,26.43,26.47,51958.0,21.3497,21.3739,21.3336,21.3659,51958.0
2016-08-26 12:50:00,26.48,26.48,26.43,26.45,48062.0,21.3739,21.3739,21.3336,21.3497,48062.0
2016-08-26 12:55:00,26.46,26.47,26.45,26.45,43734.0,21.3578,21.3659,21.3497,21.3497,43734.0
2016-08-26 13:00:00,26.45,26.5,26.43,26.44,46950.0,21.3497,21.3901,21.3336,21.3417,46950.0
2016-08-26 13:05:00,26.45,26.48,26.45,26.46,42298.0,21.3497,21.3739,21.3497,21.3578,42298.0
2016-08-26 13:10:00,26.47,26.54,26.46,26.5,62454.0,21.3659,21.4224,21.3578,21.3901,62454.0
2016-08-26 13:15:00,26.5,26.54,26.49,26.5,62222.0,21.3901,21.4224,21.382,21.3901,62222.0
2016-08-26 13:20:00,26.5,26.5,26.49,26.5,56840.0,21.3901,21.3901,21.382,21.3901,56840.0
2016-08-26 13:25:00,26.5,26.53,26.45,26.45,61200.0,21.3901,21.4143,21.3497,21.3497,61200.0
2016-08-26 13:30:00,26.45,26.5,26.45,26.48,54354.0,21.3497,21.3901,21.3497,21.3739,54354.0
2016-08-26 13:35:00,26.47,26.52,26.46,26.52,85234.0,21.3659,21.4062,21.3578,21.4062,85234.0
2016-08-26 13:40:00,26.52,26.57,26.51,26.56,148364.0,21.4062,21.4466,21.3982,21.4385,148364.0
2016-08-26 13:45:00,26.56,26.59,26.5,26.5,95344.0,21.4385,21.4627,21.3901,21.3901,95344.0
2016-08-26 13:50:00,26.51,26.51,26.44,26.45,66658.0,21.3982,21.3982,21.3417,21.3497,66658.0
2016-08-26 13:55:00,26.43,26.43,26.37,26.37,88912.0,21.3336,21.3336,21.2852,21.2852,88912.0
2016-08-26 14:00:00,26.36,26.42,26.35,26.4,51890.0,21.2771,21.3255,21.269,21.3094,51890.0
2016-08-26 14:05:00,26.4,26.42,26.38,26.41,46538.0,21.3094,21.3255,21.2932,21.3174,46538.0
2016-08-26 14:10:00,26.41,26.46,26.4,26.4,61574.0,21.3174,21.3578,21.3094,21.3094,61574.0
2016-08-26 14:15:00,26.41,26.43,26.39,26.42,74556.0,21.3174,21.3336,21.3013,21.3255,74556.0
2016-08-26 14:20:00,26.41,26.42,26.39,26.4,69060.0,21.3174,21.3255,21.3013,21.3094,69060.0
2016-08-26 14:25:00,26.41,26.42,26.4,26.41,33258.0,21.3174,21.3255,21.3094,21.3174,33258.0
2016-08-26 14:30:00,26.41,26.41,26.38,26.39,51042.0,21.3174,21.3174,21.2932,21.3013,51042.0
2016-08-26 14:35:00,26.38,26.4,26.36,26.37,51424.0,21.2932,21.3094,21.2771,21.2852,51424.0
2016-08-26 14:40:00,26.36,26.37,26.33,26.33,36000.0,21.2771,21.2852,21.2529,21.2529,36000.0
2016-08-26 14:45:00,26.33,26.34,26.29,26.3,39250.0,21.2529,21.2609,21.2206,21.2287,39250.0
2016-08-26 14:50:00,26.31,26.35,26.29,26.34,119126.0,21.2367,21.269,21.2206,21.2609,119126.0
2016-08-26 14:55:00,26.34,26.37,26.31,26.37,70950.0,21.2609,21.2852,21.2367,21.2852,70950.0
2016-08-26 15:00:00,26.37,26.39,26.33,26.38,101690.0,21.2852,21.3013,21.2529,21.2932,101690.0
2016-08-26 15:05:00,26.38,26.4,26.32,26.35,117760.0,21.2932,21.3094,21.2448,21.269,117760.0
2016-08-26 15:10:00,26.35,26.38,26.33,26.36,54302.0,21.269,21.2932,21.2529,21.2771,54302.0
2016-08-26 15:15:00,26.36,26.36,26.34,26.36,62926.0,21.2771,21.2771,21.2609,21.2771,62926.0
2016-08-26 15:20:00,26.36,26.36,26.34,26.35,51516.0,21.2771,21.2771,21.2609,21.269,51516.0
2016-08-26 15:25:00,26.35,26.42,26.34,26.41,77444.0,21.269,21.3255,21.2609,21.3174,77444.0
2016-08-26 15:30:00,26.41,26.5,26.41,26.49,110198.0,21.3174,21.3901,21.3174,21.382,110198.0
2016-08-26 15:35:00,26.5,26.5,26.46,26.48,109966.0,21.3901,21.3901,21.3578,21.3739,109966.0
2016-08-26 15:40:00,26.48,26.49,26.4,26.42,101836.0,21.3739,21.382,21.3094,21.3255,101836.0
2016-08-26 15:45:00,26.42,26.43,26.39,26.41,86580.0,21.3255,21.3336,21.3013,21.3174,86580.0
2016-08-26 15:50:00,26.4,26.43,26.38,26.38,126000.0,21.3094,21.3336,21.2932,21.2932,126000.0
2016-08-26 15:55:00,26.38,26.4,26.37,26.38,329362.0,21.2932,21.3094,21.2852,21.2932,329362.0
2016-08-29 09:30:00,26.36,26.5,26.29,26.4,31884.0,21.2771,21.3901,21.2206,21.3094,31884.0
2016-08-29 09:35:00,26.36,26.36,26.25,26.3,46590.0,21.2771,21.2771,21.1883,21.2287,46590.0
2016-08-29 09:40:00,26.35,26.56,26.35,26.52,28020.0,21.269,21.4385,21.269,21.4062,28020.0
2016-08-29 09:45:00,26.53,26.65,26.46,26.63,121870.0,21.4143,21.5112,21.3578,21.495,121870.0
2016-08-29 09:50:00,26.63,26.69,26.39,26.39,54712.0,21.495,21.5434,21.3013,21.3013,54712.0
2016-08-29 09:55:00,26.39,26.5,26.38,26.5,37330.0,21.3013,21.3901,21.2932,21.3901,37330.0
2016-08-29 10:00:00,26.49,26.59,26.49,26.55,42760.0,21.382,21.4627,21.382,21.4304,42760.0
2016-08-29 10:05:00,26.58,26.63,26.56,26.61,33922.0,21.4547,21.495,21.4385,21.4789,33922.0
2016-08-29 10:10:00,26.62,26.66,26.59,26.66,87430.0,21.4869,21.5192,21.4627,21.5192,87430.0
2016-08-29 10:15:00,26.65,26.66,26.57,26.58,104698.0,21.5112,21.5192,21.4466,21.4547,104698.0
2016-08-29 10:20:00,26.59,26.59,26.53,26.55,76342.0,21.4627,21.4627,21.4143,21.4304,76342.0
2016-08-29 10:25:00,26.55,26.56,26.46,26.5,111462.0,21.4304,21.4385,21.3578,21.3901,111462.0
2016-08-29 10:30:00,26.5,26.52,26.41,26.48,182616.0,21.3901,21.4062,21.3174,21.3739,182616.0
2016-08-29 10:35:00,26.48,26.56,26.42,26.56,151208.0,21.3739,21.4385,21.3255,21.4385,151208.0
2016-08-29 10:40:00,26.56,26.66,26.52,26.54,83238.0,21.4385,21.5192,21.4062,21.4224,83238.0
2016-08-29 10:45:00,26.54,26.62,26.52,26.55,42692.0,21.4224,21.4869,21.4062,21.4304,42692.0
2016-08-29 10:50:00,26.55,26.58,26.5,26.5,33200.0,21.4304,21.4547,21.3901,21.3901,33200.0
2016-08-29 10:55:00,26.5,26.59,26.47,26.56,24458.0,21.3901,21.4627,21.3659,21.4385,24458.0
2016-08-29 11:00:00,26.56,26.56,26.51,26.53,89890.0,21.4385,21.4385,21.3982,21.4143,89890.0
2016-08-29 11:05:00,26.54,26.61,26.54,26.59,34466.0,21.4224,21.4789,21.4224,21.4627,34466.0
2016-08-29 11:10:00,26.59,26.7,26.59,26.68,32934.0,21.4627,21.5515,21.4627,21.5354,32934.0
2016-08-29 11:15:00,26.68,26.7,26.63,26.64,37148.0,21.5354,21.5515,21.495,21.5031,37148.0
2016-08-29 11:20:00,26.64,26.67,26.58,26.67,54562.0,21.5031,21.5273,21.4547,21.5273,54562.0
2016-08-29 11:25:00,26.66,26.67,26.58,26.67,38076.0,21.5192,21.5273,21.4547,21.5273,38076.0
2016-08-29 11:30:00,26.68,26.68,26.58,26.61,30124.0,21.5354,21.5354,21.4547,21.4789,30124.0
2016-08-29 11:35:00,26.61,26.62,26.57,26.57,28300.0,21.4789,21.4869,21.4466,21.4466,28300.0
2016-08-29 11:40:00,26.58,26.65,26.58,26.63,33898.0,21.4547,21.5112,21.4547,21.495,33898.0
2016-08-29 11:45:00,26.64,26.73,26.64,26.68,38156.0,21.5031,21.5757,21.5031,21.5354,38156.0
2016-08-29 11:50:00,26.67,26.67,26.59,26.63,34446.0,21.5273,21.5273,21.4627,21.495,34446.0
2016-08-29 11:55:00,26.63,26.63,26.55,26.56,24760.0,21.495,21.495,21.4304,21.4385,24760.0
2016-08-29 12:00:00,26.57,26.57,26.51,26.51,31752.0,21.4466,21.4466,21.3982,21.3982,31752.0
2016-08-29 12:05:00,26.52,26.66,26.52,26.65,46804.0,21.4062,21.5192,21.4062,21.5112,46804.0
2016-08-29 12:10:00,26.65,26.66,26.56,26.58,60850.0,21.5112,21.5192,21.4385,21.4547,60850.0
2016-08-29 12:15:00,26.58,26.65,26.57,26.64,23818.0,21.4547,21.5112,21.4466,21.5031,23818.0
2016-08-29 12:20:00,26.65,26.65,26.63,26.65,14792.0,21.5112,21.5112,21.495,21.5112,14792.0
2016-08-29 12:25:00,26.65,26.65,26.6,26.61,11800.0,21.5112,21.5112,21.4708,21.4789,11800.0
2016-08-29 12:30:00,26.6,26.6,26.58,26.6,33022.0,21.4708,21.4708,21.4547,21.4708,33022.0
2016-08-29 12:35:00,26.61,26.64,26.61,26.63,17204.0,21.4789,21.5031,21.4789,21.495,17204.0
2016-08-29 12:40:00,26.63,26.63,26.58,26.58,27472.0,21.495,21.495,21.4547,21.4547,27472.0
2016-08-29 12:45:00,26.58,26.65,26.58,26.65,23578.0,21.4547,21.5112,21.4547,21.5112,23578.0
2016-08-29 12:50:00,26.64,26.67,26.64,26.64,24202.0,21.5031,21.5273,21.5031,21.5031,24202.0
2016-08-29 12:55:00,26.64,26.68,26.63,26.68,40030.0,21.5031,21.5354,21.495,21.5354,40030.0
2016-08-29 13:00:00,26.68,26.69,26.64,26.66,39360.0,21.5354,21.5434,21.5031,21.5192,39360.0
2016-08-29 13:05:00,26.66,26.69,26.65,26.69,31118.0,21.5192,21.5434,21.5112,21.5434,31118.0
2016-08-29 13:10:00,26.69,26.7,26.66,26.69,31364.0,21.5434,21.5515,21.5192,21.5434,31364.0
2016-08-29 13:15:00,26.68,26.68,26.67,26.68,21600.0,21.5354,21.5354,21.5273,21.5354,21600.0
2016-08-29 13:20:00,26.68,26.68,26.66,26.68,35286.0,21.5354,21.5354,21.5192,21.5354,35286.0
2016-08-29 13:25:00,26.68,26.68,26.67,26.68,24978.0,21.5354,21.5354,21.5273,21.5354,24978.0
2016-08-29 13:30:00,26.68,26.69,26.67,26.68,29214.0,21.5354,21.5434,21.5273,21.5354,29214.0
2016-08-29 13:35:00,26.68,26.68,26.67,26.68,27530.0,21.5354,21.5354,21.5273,21.5354,27530.0
2016-08-29 13:40:00,26.68,26.68,26.67,26.68,20072.0,21.5354,21.5354,21.5273,21.5354,20072.0
2016-08-29 13:45:00,26.68,26.68,26.68,26.68,11600.0,21.5354,21.5354,21.5354,21.5354,11600.0
2016-08-29 13:50:00,26.68,26.7,26.67,26.67,20532.0,21.5354,21.5515,21.5273,21.5273,20532.0
2016-08-29 13:55:00,26.67,26.68,26.66,26.67,26094.0,21.5273,21.5354,21.5192,21.5273,26094.0
2016-08-29 14:00:00,26.67,26.67,26.63,26.64,27928.0,21.5273,21.5273,21.495,21.5031,27928.0
2016-08-29 14:05:00,26.64,26.66,26.63,26.65,24676.0,21.5031,21.5192,21.495,21.5112,24676.0
2016-08-29 14:10:00,26.65,26.67,26.65,26.67,18834.0,21.5112,21.5273,21.5112,21.5273,18834.0
2016-08-29 14:15:00,26.67,26.68,26.66,26.68,39636.0,21.5273,21.5354,21.5192,21.5354,39636.0
2016-08-29 14:20:00,26.68,26.7,26.68,26.69,21388.0,21.5354,21.5515,21.5354,21.5434,21388.0
2016-08-29 14:25:00,26.68,26.68,26.67,26.67,19048.0,21.5354,21.5354,21.5273,21.5273,19048.0
2016-08-29 14:30:00,26.67,26.68,26.64,26.64,31016.0,21.5273,21.5354,21.5031,21.5031,31016.0
2016-08-29 14:35:00,26.65,26.67,26.65,26.66,32088.0,21.5112,21.5273,21.5112,21.5192,32088.0
2016-08-29 14:40:00,26.65,26.66,26.63,26.64,17942.0,21.5112,21.5192,21.495,21.5031,17942.0
2016-08-29 14:45:00,26.64,26.64,26.63,26.64,21286.0,21.5031,21.5031,21.495,21.5031,21286.0
2016-08-29 14:50:00,26.64,26.69,26.63,26.69,36538.0,21.5031,21.5434,21.495,21.5434,36538.0
2016-08-29 14:55:00,26.68,26.7,26.67,26.7,25304.0,21.5354,21.5515,21.5273,21.5515,25304.0
2016-08-29 15:00:00,26.7,26.7,26.66,26.68,27572.0,21.5515,21.5515,21.5192,21.5354,27572.0
2016-08-29 15:05:00,26.68,26.68,26.68,26.68,20626.0,21.5354,21.5354,21.5354,21.5354,20626.0
2016-08-29 15:10:00,26.68,26.68,26.64,26.64,41556.0,21.5354,21.5354,21.5031,21.5031,41556.0
2016-08-29 15:15:00,26.64,26.65,26.63,26.65,31062.0,21.5031,21.5112,21.495,21.5112,31062.0
2016-08-29 15:20:00,26.65,26.65,26.61,26.61,31680.0,21.5112,21.5112,21.4789,21.4789,31680.0
2016-08-29 15:25:00,26.61,26.66,26.61,26.63,52574.0,21.4789,21.5192,21.4789,21.495,52574.0
2016-08-29 15:30:00,26.63,26.65,26.63,26.65,31790.0,21.495,21.5112,21.495,21.5112,31790.0
2016-08-29 15:35:00,26.65,26.66,26.63,26.65,58118.0,21.5112,21.5192,21.495,21.5112,58118.0
2016-08-29 15:40:00,26.65,26.66,26.63,26.63,60274.0,21.5112,21.5192,21.495,21.495,60274.0
2016-08-29 15:45:00,26.63,26.64,26.62,26.63,65952.0,21.495,21.5031,21.4869,21.495,65952.0
2016-08-29 15:50:00,26.63,26.66,26.62,26.64,120584.0,21.495,21.5192,21.4869,21.5031,120584.0
2016-08-29 15:55:00,26.63,26.65,26.63,26.63,225258.0,21.495,21.5112,21.495,21.495,225258.0
2016-08-30 09:30:00,26.58,26.67,26.45,26.61,37884.0,21.4547,21.5273,21.3497,21.4789,37884.0
2016-08-30 09:35:00,26.61,26.64,26.56,26.61,18846.0,21.4789,21.5031,21.4385,21.4789,18846.0
2016-08-30 09:40:00,26.61,26.66,26.58,26.66,41932.0,21.4789,21.5192,21.4547,21.5192,41932.0
2016-08-30 09:45:00,26.63,26.71,26.61,26.71,25640.0,21.495,21.5596,21.4789,21.5596,25640.0
2016-08-30 09:50:00,26.72,26.74,26.67,26.68,12420.0,21.5677,21.5838,21.5273,21.5354,12420.0
2016-08-30 09:55:00,26.69,26.71,26.65,26.69,14502.0,21.5434,21.5596,21.5112,21.5434,14502.0
2016-08-30 10:00:00,26.68,26.68,26.61,26.66,30900.0,21.5354,21.5354,21.4789,21.5192,30900.0
2016-08-30 10:05:00,26.66,26.68,26.64,26.65,16794.0,21.5192,21.5354,21.5031,21.5112,16794.0
2016-08-30 10:10:00,26.66,26.68,26.61,26.62,17562.0,21.5192,21.5354,21.4789,21.4869,17562.0
2016-08-30 10:15:00,26.62,26.67,26.61,26.64,26092.0,21.4869,21.5273,21.4789,21.5031,26092.0
2016-08-30 10:20:00,26.65,26.66,26.64,26.65,8740.0,21.5112,21.5192,21.5031,21.5112,8740.0
2016-08-30 10:25:00,26.65,26.65,26.63,26.63,8546.0,21.5112,21.5112,21.495,21.495,8546.0
2016-08-30 10:30:00,26.65,26.65,26.62,26.63,35810.0,21.5112,21.5112,21.4869,21.495,35810.0
2016-08-30 10:35:00,26.64,26.66,26.58,26.6,33908.0,21.5031,21.5192,21.4547,21.4708,33908.0
2016-08-30 10:40:00,26.59,26.65,26.59,26.63,20466.0,21.4627,21.5112,21.4627,21.495,20466.0
2016-08-30 10:45:00,26.63,26.65,26.6,26.64,43160.0,21.495,21.5112,21.4708,21.5031,43160.0
2016-08-30 10:50:00,26.65,26.65,26.59,26.62,61578.0,21.5112,21.5112,21.4627,21.4869,61578.0
2016-08-30 10:55:00,26.61,26.65,26.61,26.63,33350.0,21.4789,21.5112,21.4789,21.495,33350.0
2016-08-30 11:00:00,26.64,26.64,26.6,26.62,79698.0,21.5031,21.5031,21.4708,21.4869,79698.0
2016-08-30 11:05:00,26.64,26.65,26.62,26.62,18382.0,21.5031,21.5112,21.4869,21.4869,18382.0
2016-08-30 11:10:00,26.63,26.64,26.63,26.63,12724.0,21.495,21.5031,21.495,21.495,12724.0
2016-08-30 11:15:00,26.64,26.66,26.63,26.63,16974.0,21.5031,21.5192,21.495,21.495,16974.0
2016-08-30 11:20:00,26.64,26.64,26.63,26.64,20476.0,21.5031,21.5031,21.495,21.5031,20476.0
2016-08-30 11:25:00,26.65,26.65,26.61,26.64,23014.0,21.5112,21.5112,21.4789,21.5031,23014.0
2016-08-30 11:30:00,26.65,26.65,26.62,26.63,18392.0,21.5112,21.5112,21.4869,21.495,18392.0
2016-08-30 11:35:00,26.63,26.65,26.63,26.65,9552.0,21.495,21.5112,21.495,21.5112,9552.0
2016-08-30 11:40:00,26.64,26.64,26.62,26.63,13412.0,21.5031,21.5031,21.4869,21.495,13412.0
2016-08-30 11:45:00,26.63,26.64,26.62,26.64,16580.0,21.495,21.5031,21.4869,21.5031,16580.0
2016-08-30 11:50:00,26.64,26.65,26.62,26.64,25976.0,21.5031,21.5112,21.4869,21.5031,25976.0
2016-08-30 11:55:00,26.65,26.65,26.62,26.63,16188.0,21.5112,21.5112,21.4869,21.495,16188.0
2016-08-30 12:00:00,26.63,26.66,26.62,26.66,20860.0,21.495,21.5192,21.4869,21.5192,20860.0
2016-08-30 12:05:00,26.66,26.69,26.63,26.67,26606.0,21.5192,21.5434,21.495,21.5273,26606.0
2016-08-30 12:10:00,26.67,26.68,26.65,26.65,14300.0,21.5273,21.5354,21.5112,21.5112,14300.0
2016-08-30 12:15:00,26.65,26.67,26.64,26.65,7618.0,21.5112,21.5273,21.5031,21.5112,7618.0
2016-08-30 12:20:00,26.65,26.66,26.63,26.63,10660.0,21.5112,21.5192,21.495,21.495,10660.0
2016-08-30 12:25:00,26.63,26.64,26.63,26.64,3600.0,21.495,21.5031,21.495,21.5031,3600.0
2016-08-30 12:30:00,26.63,26.65,26.61,26.65,32390.0,21.495,21.5112,21.4789,21.5112,32390.0
2016-08-30 12:35:00,26.65,26.65,26.63,26.64,31534.0,21.5112,21.5112,21.495,21.5031,31534.0
2016-08-30 12:40:00,26.63,26.64,26.63,26.63,11688.0,21.495,21.5031,21.495,21.495,11688.0
2016-08-30 12:45:00,26.63,26.63,26.58,26.6,125338.0,21.495,21.495,21.4547,21.4708,125338.0
2016-08-30 12:50:00,26.6,26.61,26.57,26.61,80408.0,21.4708,21.4789,21.4466,21.4789,80408.0
2016-08-30 12:55:00,26.61,26.63,26.6,26.61,45804.0,21.4789,21.495,21.4708,21.4789,45804.0
2016-08-30 13:00:00,26.62,26.62,26.59,26.59,42874.0,21.4869,21.4869,21.4627,21.4627,42874.0
2016-08-30 13:05:00,26.6,26.63,26.59,26.63,36322.0,21.4708,21.495,21.4627,21.495,36322.0
2016-08-30 13:10:00,26.63,26.64,26.63,26.63,7800.0,21.495,21.5031,21.495,21.495,7800.0
2016-08-30 13:15:00,26.63,26.64,26.62,26.63,11350.0,21.495,21.5031,21.4869,21.495,11350.0
2016-08-30 13:20:00,26.63,26.63,26.61,26.63,9476.0,21.495,21.495,21.4789,21.495,9476.0
2016-08-30 13:25:00,26.63,26.65,26.63,26.65,12090.0,21.495,21.5112,21.495,21.5112,12090.0
2016-08-30 13:30:00,26.64,26.65,26.63,26.63,15090.0,21.5031,21.5112,21.495,21.495,15090.0
2016-08-30 13:35:00,26.63,26.65,26.62,26.64,21142.0,21.495,21.5112,21.4869,21.5031,21142.0
2016-08-30 13:40:00,26.64,26.64,26.62,26.63,25514.0,21.5031,21.5031,21.4869,21.495,25514.0
2016-08-30 13:45:00,26.63,26.65,26.63,26.65,10800.0,21.495,21.5112,21.495,21.5112,10800.0
2016-08-30 13:50:00,26.65,26.66,26.64,26.66,21514.0,21.5112,21.5192,21.5031,21.5192,21514.0
2016-08-30 13:55:00,26.65,26.67,26.64,26.66,10798.0,21.5112,21.5273,21.5031,21.5192,10798.0
2016-08-30 14:00:00,26.67,26.67,26.63,26.64,17374.0,21.5273,21.5273,21.495,21.5031,17374.0
2016-08-30 14:05:00,26.64,26.64,26.63,26.63,16002.0,21.5031,21.5031,21.495,21.495,16002.0
2016-08-30 14:10:00,26.64,26.65,26.64,26.64,16714.0,21.5031,21.5112,21.5031,21.5031,16714.0
2016-08-30 14:15:00,26.64,26.64,26.61,26.61,35608.0,21.5031,21.5031,21.4789,21.4789,35608.0
2016-08-30 14:20:00,26.61,26.64,26.61,26.63,31094.0,21.4789,21.5031,21.4789,21.495,31094.0
2016-08-30 14:25:00,26.64,26.65,26.63,26.65,13980.0,21.5031,21.5112,21.495,21.5112,13980.0
2016-08-30 14:30:00,26.65,26.65,26.63,26.63,23560.0,21.5112,21.5112,21.495,21.495,23560.0
2016-08-30 14:35:00,26.63,26.66,26.63,26.65,27920.0,21.495,21.5192,21.495,21.5112,27920.0
2016-08-30 14:40:00,26.65,26.67,26.65,26.67,20530.0,21.5112,21.5273,21.5112,21.5273,20530.0
2016-08-30 14:45:00,26.67,26.69,26.67,26.69,27672.0,21.5273,21.5434,21.5273,21.5434,27672.0
2016-08-30 14:50:00,26.68,26.7,26.68,26.7,18982.0,21.5354,21.5515,21.5354,21.5515,18982.0
2016-08-30 14:55:00,26.7,26.7,26.67,26.68,28286.0,21.5515,21.5515,21.5273,21.5354,28286.0
2016-08-30 15:00:00,26.67,26.68,26.63,26.65,39724.0,21.5273,21.5354,21.495,21.5112,39724.0
2016-08-30 15:05:00,26.64,26.66,26.63,26.64,24370.0,21.5031,21.5192,21.495,21.5031,24370.0
2016-08-30 15:10:00,26.64,26.64,26.63,26.63,20368.0,21.5031,21.5031,21.495,21.495,20368.0
2016-08-30 15:15:00,26.63,26.65,26.63,26.65,31192.0,21.495,21.5112,21.495,21.5112,31192.0
2016-08-30 15:20:00,26.65,26.65,26.63,26.64,35568.0,21.5112,21.5112,21.495,21.5031,35568.0
2016-08-30 15:25:00,26.64,26.64,26.61,26.63,31658.0,21.5031,21.5031,21.4789,21.495,31658.0
2016-08-30 15:30:00,26.63,26.65,26.61,26.64,53996.0,21.495,21.5112,21.4789,21.5031,53996.0
2016-08-30 15:35:00,26.64,26.68,26.63,26.67,41032.0,21.5031,21.5354,21.495,21.5273,41032.0
2016-08-30 15:40:00,26.67,26.67,26.63,26.63,38538.0,21.5273,21.5273,21.495,21.495,38538.0
2016-08-30 15:45:00,26.64,26.65,26.63,26.64,76226.0,21.5031,21.5112,21.495,21.5031,76226.0
2016-08-30 15:50:00,26.64,26.65,26.63,26.63,61070.0,21.5031,21.5112,21.495,21.495,61070.0
2016-08-30 15:55:00,26.63,26.66,26.63,26.66,236992.0,21.495,21.5192,21.495,21.5192,236992.0
2016-08-31 09:30:00,26.68,26.71,26.52,26.69,38866.0,21.5354,21.5596,21.4062,21.5434,38866.0
2016-08-31 09:35:00,26.68,26.8,26.68,26.75,18700.0,21.5354,21.6322,21.5354,21.5919,18700.0
2016-08-31 09:40:00,26.75,26.8,26.73,26.75,9380.0,21.5919,21.6322,21.5757,21.5919,9380.0
2016-08-31 09:45:00,26.76,26.83,26.73,26.83,12120.0,21.6,21.6565,21.5757,21.6565,12120.0
2016-08-31 09:50:00,26.82,26.83,26.75,26.78,20250.0,21.6484,21.6565,21.5919,21.6161,20250.0
2016-08-31 09:55:00,26.78,26.78,26.68,26.69,24900.0,21.6161,21.6161,21.5354,21.5434,24900.0
2016-08-31 10:00:00,26.68,26.74,26.64,26.72,76308.0,21.5354,21.5838,21.5031,21.5677,76308.0
2016-08-31 10:05:00,26.71,26.74,26.69,26.71,25374.0,21.5596,21.5838,21.5434,21.5596,25374.0
2016-08-31 10:10:00,26.7,26.72,26.63,26.64,18574.0,21.5515,21.5677,21.495,21.5031,18574.0
2016-08-31 10:15:00,26.65,26.66,26.62,26.63,25160.0,21.5112,21.5192,21.4869,21.495,25160.0
2016-08-31 10:20:00,26.64,26.68,26.64,26.66,16650.0,21.5031,21.5354,21.5031,21.5192,16650.0
2016-08-31 10:25:00,26.66,26.68,26.6,26.63,34300.0,21.5192,21.5354,21.4708,21.495,34300.0
2016-08-31 10:30:00,26.63,26.68,26.61,26.62,54908.0,21.495,21.5354,21.4789,21.4869,54908.0
2016-08-31 10:35:00,26.62,26.63,26.48,26.48,112448.0,21.4869,21.495,21.3739,21.3739,112448.0
2016-08-31 10:40:00,26.48,26.55,26.43,26.43,154970.0,21.3739,21.4304,21.3336,21.3336,154970.0
2016-08-31 10:45:00,26.43,26.48,26.41,26.47,146760.0,21.3336,21.3739,21.3174,21.3659,146760.0
2016-08-31 10:50:00,26.47,26.5,26.46,26.48,19982.0,21.3659,21.3901,21.3578,21.3739,19982.0
2016-08-31 10:55:00,26.48,26.48,26.36,26.36,22058.0,21.3739,21.3739,21.2771,21.2771,22058.0
2016-08-31 11:00:00,26.36,26.42,26.36,26.38,25398.0,21.2771,21.3255,21.2771,21.2932,25398.0
2016-08-31 11:05:00,26.38,26.42,26.36,26.39,34730.0,21.2932,21.3255,21.2771,21.3013,34730.0
2016-08-31 11:10:00,26.39,26.41,26.35,26.38,21400.0,21.3013,21.3174,21.269,21.2932,21400.0
2016-08-31 11:15:00,26.39,26.4,26.36,26.4,14600.0,21.3013,21.3094,21.2771,21.3094,14600.0
2016-08-31 11:20:00,26.39,26.4,26.36,26.38,24800.0,21.3013,21.3094,21.2771,21.2932,24800.0
2016-08-31 11:25:00,26.4,26.44,26.4,26.44,11600.0,21.3094,21.3417,21.3094,21.3417,11600.0
2016-08-31 11:30:00,26.44,26.46,26.42,26.43,14252.0,21.3417,21.3578,21.3255,21.3336,14252.0
2016-08-31 11:35:00,26.42,26.42,26.36,26.4,18316.0,21.3255,21.3255,21.2771,21.3094,18316.0
2016-08-31 11:40:00,26.4,26.43,26.36,26.41,25400.0,21.3094,21.3336,21.2771,21.3174,25400.0
2016-08-31 11:45:00,26.42,26.42,26.38,26.38,16644.0,21.3255,21.3255,21.2932,21.2932,16644.0
2016-08-31 11:50:00,26.39,26.4,26.36,26.4,23344.0,21.3013,21.3094,21.2771,21.3094,23344.0
2016-08-31 11:55:00,26.42,26.42,26.36,26.4,18600.0,21.3255,21.3255,21.2771,21.3094,18600.0
2016-08-31 12:00:00,26.4,26.4,26.36,26.36,20670.0,21.3094,21.3094,21.2771,21.2771,20670.0
2016-08-31 12:05:00,26.36,26.42,26.36,26.42,13422.0,21.2771,21.3255,21.2771,21.3255,13422.0
2016-08-31 12:10:00,26.41,26.42,26.4,26.41,20742.0,21.3174,21.3255,21.3094,21.3174,20742.0
2016-08-31 12:15:00,26.41,26.43,26.36,26.4,36384.0,21.3174,21.3336,21.2771,21.3094,36384.0
2016-08-31 12:20:00,26.39,26.41,26.36,26.41,6530.0,21.3013,21.3174,21.2771,21.3174,6530.0
2016-08-31 12:25:00,26.4,26.41,26.4,26.4,9300.0,21.3094,21.3174,21.3094,21.3094,9300.0
2016-08-31 12:30:00,26.4,26.4,26.35,26.38,27936.0,21.3094,21.3094,21.269,21.2932,27936.0
2016-08-31 12:35:00,26.38,26.42,26.38,26.41,12260.0,21.2932,21.3255,21.2932,21.3174,12260.0
2016-08-31 12:40:00,26.4,26.42,26.39,26.39,23612.0,21.3094,21.3255,21.3013,21.3013,23612.0
2016-08-31 12:45:00,26.4,26.45,26.4,26.43,13884.0,21.3094,21.3497,21.3094,21.3336,13884.0
2016-08-31 12:50:00,26.44,26.46,26.41,26.42,17430.0,21.3417,21.3578,21.3174,21.3255,17430.0
2016-08-31 12:55:00,26.41,26.41,26.38,26.39,11600.0,21.3174,21.3174,21.2932,21.3013,11600.0
2016-08-31 13:00:00,26.38,26.39,26.36,26.37,16208.0,21.2932,21.3013,21.2771,21.2852,16208.0
2016-08-31 13:05:00,26.37,26.39,26.36,26.36,17224.0,21.2852,21.3013,21.2771,21.2771,17224.0
2016-08-31 13:10:00,26.36,26.37,26.35,26.35,17200.0,21.2771,21.2852,21.269,21.269,17200.0
2016-08-31 13:15:00,26.36,26.36,26.34,26.34,14428.0,21.2771,21.2771,21.2609,21.2609,14428.0
2016-08-31 13:20:00,26.35,26.38,26.34,26.36,18288.0,21.269,21.2932,21.2609,21.2771,18288.0
2016-08-31 13:25:00,26.36,26.39,26.35,26.39,15400.0,21.2771,21.3013,21.269,21.3013,15400.0
2016-08-31 13:30:00,26.39,26.39,26.36,26.36,21436.0,21.3013,21.3013,21.2771,21.2771,21436.0
2016-08-31 13:35:00,26.36,26.36,26.34,26.35,16052.0,21.2771,21.2771,21.2609,21.269,16052.0
2016-08-31 13:40:00,26.35,26.38,26.35,26.35,24138.0,21.269,21.2932,21.269,21.269,24138.0
2016-08-31 13:45:00,26.36,26.36,26.34,26.34,16550.0,21.2771,21.2771,21.2609,21.2609,16550.0
2016-08-31 13:50:00,26.34,26.36,26.34,26.35,37522.0,21.2609,21.2771,21.2609,21.269,37522.0
2016-08-31 13:55:00,26.36,26.36,26.34,26.35,9800.0,21.2771,21.2771,21.2609,21.269,9800.0
2016-08-31 14:00:00,26.35,26.36,26.35,26.36,23064.0,21.269,21.2771,21.269,21.2771,23064.0
2016-08-31 14:05:00,26.36,26.4,26.36,26.39,74654.0,21.2771,21.3094,21.2771,21.3013,74654.0
2016-08-31 14:10:00,26.39,26.42,26.39,26.4,21840.0,21.3013,21.3255,21.3013,21.3094,21840.0
2016-08-31 14:15:00,26.4,26.4,26.38,26.39,12758.0,21.3094,21.3094,21.2932,21.3013,12758.0
2016-08-31 14:20:00,26.38,26.4,26.38,26.39,20138.0,21.2932,21.3094,21.2932,21.3013,20138.0
2016-08-31 14:25:00,26.39,26.4,26.38,26.4,8656.0,21.3013,21.3094,21.2932,21.3094,8656.0
2016-08-31 14:30:00,26.39,26.39,26.36,26.36,29142.0,21.3013,21.3013,21.2771,21.2771,29142.0
2016-08-31 14:35:00,26.36,26.37,26.35,26.36,16226.0,21.2771,21.2852,21.269,21.2771,16226.0
2016-08-31 14:40:00,26.36,26.36,26.33,26.35,17034.0,21.2771,21.2771,21.2529,21.269,17034.0
2016-08-31 14:45:00,26.35,26.35,26.32,26.33,23266.0,21.269,21.269,21.2448,21.2529,23266.0
2016-08-31 14:50:00,26.34,26.34,26.31,26.34,22862.0,21.2609,21.2609,21.2367,21.2609,22862.0
2016-08-31 14:55:00,26.34,26.35,26.32,26.32,20802.0,21.2609,21.269,21.2448,21.2448,20802.0
2016-08-31 15:00:00,26.32,26.38,26.32,26.38,28232.0,21.2448,21.2932,21.2448,21.2932,28232.0
2016-08-31 15:05:00,26.36,26.39,26.36,26.38,19528.0,21.2771,21.3013,21.2771,21.2932,19528.0
2016-08-31 15:10:00,26.38,26.38,26.36,26.38,22866.0,21.2932,21.2932,21.2771,21.2932,22866.0
2016-08-31 15:15:00,26.38,26.42,26.36,26.36,34002.0,21.2932,21.3255,21.2771,21.2771,34002.0
2016-08-31 15:20:00,26.36,26.38,26.36,26.37,21124.0,21.2771,21.2932,21.2771,21.2852,21124.0
2016-08-31 15:25:00,26.37,26.38,26.33,26.34,42970.0,21.2852,21.2932,21.2529,21.2609,42970.0
2016-08-31 15:30:00,26.33,26.36,26.32,26.34,74096.0,21.2529,21.2771,21.2448,21.2609,74096.0
2016-08-31 15:35:00,26.34,26.36,26.34,26.34,103988.0,21.2609,21.2771,21.2609,21.2609,103988.0
2016-08-31 15:40:00,26.34,26.39,26.31,26.31,165748.0,21.2609,21.3013,21.2367,21.2367,165748.0
2016-08-31 15:45:00,26.31,26.31,26.28,26.29,108654.0,21.2367,21.2367,21.2125,21.2206,108654.0
2016-08-31 15:50:00,26.3,26.31,26.29,26.29,110246.0,21.2287,21.2367,21.2206,21.2206,110246.0
2016-08-31 15:55:00,26.29,26.36,26.29,26.32,437530.0,21.2206,21.2771,21.2206,21.2448,437530.0
2016-09-01 09:30:00,26.3,26.3,25.88,25.92,150526.0,21.2287,21.2287,20.8896,20.9219,150526.0
2016-09-01 09:35:00,25.93,26.14,25.92,26.08,120734.0,20.93,21.0995,20.9219,21.0511,120734.0
2016-09-01 09:40:00,26.06,26.14,26.02,26.09,113688.0,21.0349,21.0995,21.0026,21.0591,113688.0
2016-09-01 09:45:00,26.08,26.13,26.02,26.05,49410.0,21.0511,21.0914,21.0026,21.0269,49410.0
2016-09-01 09:50:00,26.05,26.06,25.82,25.85,34868.0,21.0269,21.0349,20.8412,20.8654,34868.0
2016-09-01 09:55:00,25.85,25.97,25.8,25.96,48084.0,20.8654,20.9623,20.8251,20.9542,48084.0
2016-09-01 10:00:00,25.96,26.04,25.88,26.02,120540.0,20.9542,21.0188,20.8896,21.0026,120540.0
2016-09-01 10:05:00,26.02,26.09,25.97,26.09,56884.0,21.0026,21.0591,20.9623,21.0591,56884.0
2016-09-01 10:10:00,26.1,26.11,26.06,26.1,75966.0,21.0672,21.0753,21.0349,21.0672,75966.0
2016-09-01 10:15:00,26.08,26.09,25.99,25.99,33578.0,21.0511,21.0591,20.9784,20.9784,33578.0
2016-09-01 10:20:00,25.98,25.99,25.88,25.89,30372.0,20.9704,20.9784,20.8896,20.8977,30372.0
2016-09-01 10:25:00,25.9,25.91,25.84,25.86,32106.0,20.9058,20.9139,20.8574,20.8735,32106.0
2016-09-01 10:30:00,25.84,25.84,25.74,25.79,45184.0,20.8574,20.8574,20.7766,20.817,45184.0
2016-09-01 10:35:00,25.79,25.79,25.72,25.74,31250.0,20.817,20.817,20.7605,20.7766,31250.0
2016-09-01 10:40:00,25.75,25.84,25.74,25.8,28246.0,20.7847,20.8574,20.7766,20.8251,28246.0
2016-09-01 10:45:00,25.8,25.85,25.8,25.83,27610.0,20.8251,20.8654,20.8251,20.8493,27610.0
2016-09-01 10:50:00,25.83,25.89,25.81,25.88,149920.0,20.8493,20.8977,20.8331,20.8896,149920.0
2016-09-01 10:55:00,25.89,25.95,25.86,25.92,157218.0,20.8977,20.9461,20.8735,20.9219,157218.0
2016-09-01 11:00:00,25.91,25.92,25.81,25.84,30894.0,20.9139,20.9219,20.8331,20.8574,30894.0
2016-09-01 11:05:00,25.85,25.88,25.85,25.87,19514.0,20.8654,20.8896,20.8654,20.8816,19514.0
2016-09-01 11:10:00,25.87,25.92,25.86,25.9,17004.0,20.8816,20.9219,20.8735,20.9058,17004.0
2016-09-01 11:15:00,25.9,25.91,25.88,25.9,12890.0,20.9058,20.9139,20.8896,20.9058,12890.0
2016-09-01 11:20:00,25.91,25.92,25.84,25.91,153900.0,20.9139,20.9219,20.8574,20.9139,153900.0
2016-09-01 11:25:00,25.92,25.99,25.92,25.95,36614.0,20.9219,20.9784,20.9219,20.9461,36614.0
2016-09-01 11:30:00,25.95,25.95,25.91,25.92,39304.0,20.9461,20.9461,20.9139,20.9219,39304.0
2016-09-01 11:35:00,25.93,25.95,25.89,25.89,25778.0,20.93,20.9461,20.8977,20.8977,25778.0
2016-09-01 11:40:00,25.9,25.9,25.87,25.87,17050.0,20.9058,20.9058,20.8816,20.8816,17050.0
2016-09-01 11:45:00,25.88,25.88,25.85,25.86,38014.0,20.8896,20.8896,20.8654,20.8735,38014.0
2016-09-01 11:50:00,25.86,25.87,25.84,25.85,13536.0,20.8735,20.8816,20.8574,20.8654,13536.0
2016-09-01 11:55:00,25.85,25.86,25.83,25.86,17090.0,20.8654,20.8735,20.8493,20.8735,17090.0
2016-09-01 12:00:00,25.86,25.88,25.86,25.87,17808.0,20.8735,20.8896,20.8735,20.8816,17808.0
2016-09-01 12:05:00,25.87,25.92,25.86,25.89,19600.0,20.8816,20.9219,20.8735,20.8977,19600.0
2016-09-01 12:10:00,25.89,25.91,25.87,25.91,20780.0,20.8977,20.9139,20.8816,20.9139,20780.0
2016-09-01 12:15:00,25.92,25.96,25.9,25.96,16428.0,20.9219,20.9542,20.9058,20.9542,16428.0
2016-09-01 12:20:00,25.96,26.03,25.95,26.02,17000.0,20.9542,21.0107,20.9461,21.0026,17000.0
2016-09-01 12:25:00,26.03,26.05,26.02,26.03,8400.0,21.0107,21.0269,21.0026,21.0107,8400.0
2016-09-01 12:30:00,26.04,26.1,26.02,26.06,13586.0,21.0188,21.0672,21.0026,21.0349,13586.0
2016-09-01 12:35:00,26.06,26.06,25.99,25.99,7800.0,21.0349,21.0349,20.9784,20.9784,7800.0
2016-09-01 12:40:00,26.0,26.0,25.97,25.99,9648.0,20.9865,20.9865,20.9623,20.9784,9648.0
2016-09-01 12:45:00,25.99,26.0,25.96,25.97,10114.0,20.9784,20.9865,20.9542,20.9623,10114.0
2016-09-01 12:50:00,25.98,25.98,25.95,25.95,12652.0,20.9704,20.9704,20.9461,20.9461,12652.0
2016-09-01 12:55:00,25.96,25.96,25.94,25.94,6600.0,20.9542,20.9542,20.9381,20.9381,6600.0
2016-09-01 13:00:00,25.95,25.96,25.95,25.95,20680.0,20.9461,20.9542,20.9461,20.9461,20680.0
2016-09-01 13:05:00,25.95,25.96,25.94,25.95,15698.0,20.9461,20.9542,20.9381,20.9461,15698.0
2016-09-01 13:10:00,25.94,25.94,25.89,25.9,23024.0,20.9381,20.9381,20.8977,20.9058,23024.0
2016-09-01 13:15:00,25.89,25.92,25.89,25.89,14688.0,20.8977,20.9219,20.8977,20.8977,14688.0
2016-09-01 13:20:00,25.89,25.92,25.85,25.85,27464.0,20.8977,20.9219,20.8654,20.8654,27464.0
2016-09-01 13:25:00,25.86,25.86,25.82,25.82,15340.0,20.8735,20.8735,20.8412,20.8412,15340.0
2016-09-01 13:30:00,25.83,25.83,25.79,25.79,20168.0,20.8493,20.8493,20.817,20.817,20168.0
2016-09-01 13:35:00,25.8,25.8,25.74,25.74,25604.0,20.8251,20.8251,20.7766,20.7766,25604.0
2016-09-01 13:40:00,25.75,25.8,25.75,25.8,23620.0,20.7847,20.8251,20.7847,20.8251,23620.0
2016-09-01 13:45:00,25.8,25.83,25.8,25.8,12494.0,20.8251,20.8493,20.8251,20.8251,12494.0
2016-09-01 13:50:00,25.8,25.82,25.79,25.8,13400.0,20.8251,20.8412,20.817,20.8251,13400.0
2016-09-01 13:55:00,25.8,25.81,25.78,25.8,14470.0,20.8251,20.8331,20.8089,20.8251,14470.0
2016-09-01 14:00:00,25.8,25.82,25.78,25.82,34348.0,20.8251,20.8412,20.8089,20.8412,34348.0
2016-09-01 14:05:00,25.82,25.86,25.82,25.85,17992.0,20.8412,20.8735,20.8412,20.8654,17992.0
2016-09-01 14:10:00,25.84,25.86,25.82,25.86,8126.0,20.8574,20.8735,20.8412,20.8735,8126.0
2016-09-01 14:15:00,25.86,25.9,25.86,25.9,20064.0,20.8735,20.9058,20.8735,20.9058,20064.0
2016-09-01 14:20:00,25.9,25.91,25.88,25.91,17300.0,20.9058,20.9139,20.8896,20.9139,17300.0
2016-09-01 14:25:00,25.91,25.96,25.9,25.96,18918.0,20.9139,20.9542,20.9058,20.9542,18918.0
2016-09-01 14:30:00,25.96,25.99,25.94,25.95,25810.0,20.9542,20.9784,20.9381,20.9461,25810.0
2016-09-01 14:35:00,25.95,25.95,25.92,25.93,19776.0,20.9461,20.9461,20.9219,20.93,19776.0
2016-09-01 14:40:00,25.93,25.96,25.92,25.92,20380.0,20.93,20.9542,20.9219,20.9219,20380.0
2016-09-01 14:45:00,25.93,25.96,25.92,25.93,18754.0,20.93,20.9542,20.9219,20.93,18754.0
2016-09-01 14:50:00,25.93,25.94,25.91,25.94,15700.0,20.93,20.9381,20.9139,20.9381,15700.0
2016-09-01 14:55:00,25.94,25.94,25.91,25.93,84442.0,20.9381,20.9381,20.9139,20.93,84442.0
2016-09-01 15:00:00,25.93,25.96,25.93,25.93,45624.0,20.93,20.9542,20.93,20.93,45624.0
2016-09-01 15:05:00,25.93,25.93,25.9,25.92,32066.0,20.93,20.93,20.9058,20.9219,32066.0
2016-09-01 15:10:00,25.92,25.94,25.92,25.93,25888.0,20.9219,20.9381,20.9219,20.93,25888.0
2016-09-01 15:15:00,25.93,25.95,25.93,25.93,18882.0,20.93,20.9461,20.93,20.93,18882.0
2016-09-01 15:20:00,25.93,25.97,25.93,25.97,26330.0,20.93,20.9623,20.93,20.9623,26330.0
2016-09-01 15:25:00,25.97,25.98,25.95,25.97,23734.0,20.9623,20.9704,20.9461,20.9623,23734.0
2016-09-01 15:30:00,25.96,26.01,25.96,26.0,58448.0,20.9542,20.9946,20.9542,20.9865,58448.0
2016-09-01 15:35:00,26.0,26.02,26.0,26.01,54686.0,20.9865,21.0026,20.9865,20.9946,54686.0
2016-09-01 15:40:00,26.01,26.04,25.99,25.99,52400.0,20.9946,21.0188,20.9784,20.9784,52400.0
2016-09-01 15:45:00,26.0,26.0,25.98,25.99,56304.0,20.9865,20.9865,20.9704,20.9784,56304.0
2016-09-01 15:50:00,25.99,26.02,25.97,26.0,145592.0,20.9784,21.0026,20.9623,20.9865,145592.0
2016-09-01 15:55:00,26.0,26.06,26.0,26.04,190468.0,20.9865,21.0349,20.9865,21.0188,190468.0
2016-09-02 09:30:00,26.22,26.24,25.85,25.92,51980.0,21.1641,21.1802,20.8654,20.9219,51980.0
2016-09-02 09:35:00,25.92,26.0,25.81,25.92,31778.0,20.9219,20.9865,20.8331,20.9219,31778.0
2016-09-02 09:40:00,25.95,26.03,25.95,26.02,6400.0,20.9461,21.0107,20.9461,21.0026,6400.0
2016-09-02 09:45:00,26.04,26.14,26.04,26.13,64878.0,21.0188,21.0995,21.0188,21.0914,64878.0
2016-09-02 09:50:00,26.11,26.12,26.07,26.11,43618.0,21.0753,21.0834,21.043,21.0753,43618.0
2016-09-02 09:55:00,26.1,26.29,26.1,26.26,43916.0,21.0672,21.2206,21.0672,21.1964,43916.0
2016-09-02 10:00:00,26.25,26.25,26.18,26.21,10792.0,21.1883,21.1883,21.1318,21.156,10792.0
2016-09-02 10:05:00,26.22,26.27,26.17,26.18,20682.0,21.1641,21.2044,21.1237,21.1318,20682.0
2016-09-02 10:10:00,26.19,26.19,26.07,26.09,7800.0,21.1399,21.1399,21.043,21.0591,7800.0
2016-09-02 10:15:00,26.07,26.17,26.07,26.14,58144.0,21.043,21.1237,21.043,21.0995,58144.0
2016-09-02 10:20:00,26.14,26.17,26.11,26.15,16216.0,21.0995,21.1237,21.0753,21.1076,16216.0
2016-09-02 10:25:00,26.14,26.18,26.14,26.17,17800.0,21.0995,21.1318,21.0995,21.1237,17800.0
2016-09-02 10:30:00,26.17,26.18,26.1,26.11,17000.0,21.1237,21.1318,21.0672,21.0753,17000.0
2016-09-02 10:35:00,26.13,26.18,26.1,26.1,16482.0,21.0914,21.1318,21.0672,21.0672,16482.0
2016-09-02 10:40:00,26.11,26.15,26.11,26.14,6200.0,21.0753,21.1076,21.0753,21.0995,6200.0
2016-09-02 10:45:00,26.15,26.15,26.13,26.14,8400.0,21.1076,21.1076,21.0914,21.0995,8400.0
2016-09-02 10:50:00,26.14,26.15,26.13,26.13,5000.0,21.0995,21.1076,21.0914,21.0914,5000.0
2016-09-02 10:55:00,26.15,26.16,26.11,26.13,28024.0,21.1076,21.1156,21.0753,21.0914,28024.0
2016-09-02 11:00:00,26.14,26.17,26.14,26.16,11744.0,21.0995,21.1237,21.0995,21.1156,11744.0
2016-09-02 11:05:00,26.17,26.17,26.12,26.13,17400.0,21.1237,21.1237,21.0834,21.0914,17400.0
2016-09-02 11:10:00,26.13,26.15,26.11,26.11,5252.0,21.0914,21.1076,21.0753,21.0753,5252.0
2016-09-02 11:15:00,26.11,26.11,26.09,26.09,6400.0,21.0753,21.0753,21.0591,21.0591,6400.0
2016-09-02 11:20:00,26.1,26.14,26.1,26.11,10900.0,21.0672,21.0995,21.0672,21.0753,10900.0
2016-09-02 11:25:00,26.11,26.13,26.09,26.13,4800.0,21.0753,21.0914,21.0591,21.0914,4800.0
2016-09-02 11:30:00,26.13,26.13,26.07,26.08,8366.0,21.0914,21.0914,21.043,21.0511,8366.0
2016-09-02 11:35:00,26.08,26.11,26.07,26.1,5200.0,21.0511,21.0753,21.043,21.0672,5200.0
2016-09-02 11:40:00,26.11,26.13,26.11,26.12,3486.0,21.0753,21.0914,21.0753,21.0834,3486.0
2016-09-02 11:45:00,26.12,26.14,26.07,26.07,11200.0,21.0834,21.0995,21.043,21.043,11200.0
2016-09-02 11:50:00,26.07,26.1,26.06,26.1,6846.0,21.043,21.0672,21.0349,21.0672,6846.0
2016-09-02 11:55:00,26.1,26.13,26.1,26.1,5722.0,21.0672,21.0914,21.0672,21.0672,5722.0
2016-09-02 12:00:00,26.11,26.13,26.1,26.11,6000.0,21.0753,21.0914,21.0672,21.0753,6000.0
2016-09-02 12:05:00,26.13,26.13,26.11,26.13,2660.0,21.0914,21.0914,21.0753,21.0914,2660.0
2016-09-02 12:10:00,26.12,26.13,26.09,26.09,6400.0,21.0834,21.0914,21.0591,21.0591,6400.0
2016-09-02 12:15:00,26.09,26.1,26.05,26.07,11800.0,21.0591,21.0672,21.0269,21.043,11800.0
2016-09-02 12:20:00,26.06,26.07,26.05,26.07,3600.0,21.0349,21.043,21.0269,21.043,3600.0
2016-09-02 12:25:00,26.07,26.08,26.07,26.08,1000.0,21.043,21.0511,21.043,21.0511,1000.0
2016-09-02 12:30:00,26.08,26.09,26.07,26.08,8000.0,21.0511,21.0591,21.043,21.0511,8000.0
2016-09-02 12:35:00,26.09,26.11,26.09,26.1,7200.0,21.0591,21.0753,21.0591,21.0672,7200.0
2016-09-02 12:40:00,26.09,26.09,26.08,26.08,4002.0,21.0591,21.0591,21.0511,21.0511,4002.0
2016-09-02 12:45:00,26.07,26.08,26.07,26.07,4210.0,21.043,21.0511,21.043,21.043,4210.0
2016-09-02 12:50:00,26.07,26.11,26.07,26.11,5000.0,21.043,21.0753,21.043,21.0753,5000.0
2016-09-02 12:55:00,26.12,26.12,26.1,26.1,4712.0,21.0834,21.0834,21.0672,21.0672,4712.0
2016-09-02 13:00:00,26.1,26.11,26.09,26.11,2200.0,21.0672,21.0753,21.0591,21.0753,2200.0
2016-09-02 13:05:00,26.09,26.1,26.07,26.07,6000.0,21.0591,21.0672,21.043,21.043,6000.0
2016-09-02 13:10:00,26.08,26.11,26.07,26.1,5116.0,21.0511,21.0753,21.043,21.0672,5116.0
2016-09-02 13:15:00,26.11,26.11,26.08,26.08,5400.0,21.0753,21.0753,21.0511,21.0511,5400.0
2016-09-02 13:20:00,26.08,26.1,26.08,26.1,4228.0,21.0511,21.0672,21.0511,21.0672,4228.0
2016-09-02 13:25:00,26.1,26.1,26.09,26.09,4892.0,21.0672,21.0672,21.0591,21.0591,4892.0
2016-09-02 13:30:00,26.09,26.09,26.06,26.06,14866.0,21.0591,21.0591,21.0349,21.0349,14866.0
2016-09-02 13:35:00,26.06,26.06,26.04,26.04,2400.0,21.0349,21.0349,21.0188,21.0188,2400.0
2016-09-02 13:40:00,26.02,26.04,26.0,26.03,13652.0,21.0026,21.0188,20.9865,21.0107,13652.0
2016-09-02 13:45:00,26.03,26.05,26.02,26.03,8388.0,21.0107,21.0269,21.0026,21.0107,8388.0
2016-09-02 13:50:00,26.03,26.03,26.01,26.03,5302.0,21.0107,21.0107,20.9946,21.0107,5302.0
2016-09-02 13:55:00,26.03,26.04,26.0,26.0,4200.0,21.0107,21.0188,20.9865,20.9865,4200.0
2016-09-02 14:00:00,26.0,26.01,26.0,26.0,7210.0,20.9865,20.9946,20.9865,20.9865,7210.0
2016-09-02 14:05:00,26.0,26.04,26.0,26.04,7976.0,20.9865,21.0188,20.9865,21.0188,7976.0
2016-09-02 14:10:00,26.03,26.03,26.0,26.01,12812.0,21.0107,21.0107,20.9865,20.9946,12812.0
2016-09-02 14:15:00,26.01,26.02,26.0,26.0,8312.0,20.9946,21.0026,20.9865,20.9865,8312.0
2016-09-02 14:20:00,26.0,26.02,26.0,26.0,37568.0,20.9865,21.0026,20.9865,20.9865,37568.0
2016-09-02 14:25:00,26.0,26.02,25.99,26.0,16400.0,20.9865,21.0026,20.9784,20.9865,16400.0
2016-09-02 14:30:00,26.0,26.02,25.99,26.0,13272.0,20.9865,21.0026,20.9784,20.9865,13272.0
2016-09-02 14:35:00,26.01,26.01,26.0,26.0,14092.0,20.9946,20.9946,20.9865,20.9865,14092.0
2016-09-02 14:40:00,26.0,26.03,26.0,26.02,9028.0,20.9865,21.0107,20.9865,21.0026,9028.0
2016-09-02 14:45:00,26.02,26.02,26.0,26.01,12640.0,21.0026,21.0026,20.9865,20.9946,12640.0
2016-09-02 14:50:00,26.0,26.03,26.0,26.03,10000.0,20.9865,21.0107,20.9865,21.0107,10000.0
2016-09-02 14:55:00,26.03,26.03,26.0,26.01,9600.0,21.0107,21.0107,20.9865,20.9946,9600.0
2016-09-02 15:00:00,26.02,26.03,26.0,26.02,16086.0,21.0026,21.0107,20.9865,21.0026,16086.0
2016-09-02 15:05:00,26.02,26.04,26.0,26.0,9510.0,21.0026,21.0188,20.9865,20.9865,9510.0
2016-09-02 15:10:00,26.0,26.02,26.0,26.02,12588.0,20.9865,21.0026,20.9865,21.0026,12588.0
2016-09-02 15:15:00,26.01,26.04,26.0,26.04,13886.0,20.9946,21.0188,20.9865,21.0188,13886.0
2016-09-02 15:20:00,26.04,26.04,26.02,26.03,12060.0,21.0188,21.0188,21.0026,21.0107,12060.0
2016-09-02 15:25:00,26.03,26.03,26.0,26.01,27094.0,21.0107,21.0107,20.9865,20.9946,27094.0
2016-09-02 15:30:00,26.01,26.03,26.0,26.02,27390.0,20.9946,21.0107,20.9865,21.0026,27390.0
2016-09-02 15:35:00,26.02,26.02,26.0,26.0,27998.0,21.0026,21.0026,20.9865,20.9865,27998.0
2016-09-02 15:40:00,26.0,26.02,26.0,26.0,32750.0,20.9865,21.0026,20.9865,20.9865,32750.0
2016-09-02 15:45:00,26.0,26.02,25.99,26.0,106766.0,20.9865,21.0026,20.9784,20.9865,106766.0
2016-09-02 15:50:00,26.0,26.02,26.0,26.01,49012.0,20.9865,21.0026,20.9865,20.9946,49012.0
2016-09-02 15:55:00,26.01,26.04,26.01,26.02,85654.0,20.9946,21.0188,20.9946,21.0026,85654.0
2016-09-06 09:30:00,26.03,26.11,25.94,25.99,64378.0,21.0107,21.0753,20.9381,20.9784,64378.0
2016-09-06 09:35:00,25.98,26.0,25.89,25.93,56584.0,20.9704,20.9865,20.8977,20.93,56584.0
2016-09-06 09:40:00,25.95,26.09,25.95,26.02,38504.0,20.9461,21.0591,20.9461,21.0026,38504.0
2016-09-06 09:45:00,26.02,26.07,25.98,26.02,24634.0,21.0026,21.043,20.9704,21.0026,24634.0
2016-09-06 09:50:00,26.02,26.04,25.97,26.0,32430.0,21.0026,21.0188,20.9623,20.9865,32430.0
2016-09-06 09:55:00,26.0,26.06,26.0,26.02,10822.0,20.9865,21.0349,20.9865,21.0026,10822.0
2016-09-06 10:00:00,26.02,26.02,25.96,25.97,29516.0,21.0026,21.0026,20.9542,20.9623,29516.0
2016-09-06 10:05:00,25.98,25.98,25.86,25.88,26250.0,20.9704,20.9704,20.8735,20.8896,26250.0
2016-09-06 10:10:00,25.89,25.92,25.74,25.74,153536.0,20.8977,20.9219,20.7766,20.7766,153536.0
2016-09-06 10:15:00,25.75,25.75,25.68,25.69,45612.0,20.7847,20.7847,20.7282,20.7363,45612.0
2016-09-06 10:20:00,25.68,25.73,25.67,25.68,58512.0,20.7282,20.7686,20.7201,20.7282,58512.0
2016-09-06 10:25:00,25.68,25.71,25.68,25.69,53462.0,20.7282,20.7524,20.7282,20.7363,53462.0
2016-09-06 10:30:00,25.7,25.7,25.67,25.68,93896.0,20.7443,20.7443,20.7201,20.7282,93896.0
2016-09-06 10:35:00,25.69,25.71,25.68,25.68,37794.0,20.7363,20.7524,20.7282,20.7282,37794.0
2016-09-06 10:40:00,25.69,25.69,25.66,25.68,23384.0,20.7363,20.7363,20.7121,20.7282,23384.0
2016-09-06 10:45:00,25.68,25.68,25.65,25.66,28358.0,20.7282,20.7282,20.704,20.7121,28358.0
2016-09-06 10:50:00,25.66,25.68,25.65,25.67,19228.0,20.7121,20.7282,20.704,20.7201,19228.0
2016-09-06 10:55:00,25.67,25.67,25.64,25.66,25700.0,20.7201,20.7201,20.6959,20.7121,25700.0
2016-09-06 11:00:00,25.66,25.7,25.65,25.68,21278.0,20.7121,20.7443,20.704,20.7282,21278.0
2016-09-06 11:05:00,25.7,25.75,25.7,25.72,25598.0,20.7443,20.7847,20.7443,20.7605,25598.0
2016-09-06 11:10:00,25.71,25.75,25.71,25.75,13462.0,20.7524,20.7847,20.7524,20.7847,13462.0
2016-09-06 11:15:00,25.75,25.79,25.75,25.75,23600.0,20.7847,20.817,20.7847,20.7847,23600.0
2016-09-06 11:20:00,25.75,25.75,25.73,25.75,92920.0,20.7847,20.7847,20.7686,20.7847,92920.0
2016-09-06 11:25:00,25.75,25.77,25.74,25.75,18996.0,20.7847,20.8009,20.7766,20.7847,18996.0
2016-09-06 11:30:00,25.75,25.78,25.74,25.74,19816.0,20.7847,20.8089,20.7766,20.7766,19816.0
2016-09-06 11:35:00,25.75,25.75,25.73,25.75,17920.0,20.7847,20.7847,20.7686,20.7847,17920.0
2016-09-06 11:40:00,25.75,25.75,25.72,25.73,17526.0,20.7847,20.7847,20.7605,20.7686,17526.0
2016-09-06 11:45:00,25.72,25.8,25.72,25.8,17800.0,20.7605,20.8251,20.7605,20.8251,17800.0
2016-09-06 11:50:00,25.8,25.81,25.78,25.8,13444.0,20.8251,20.8331,20.8089,20.8251,13444.0
2016-09-06 11:55:00,25.8,25.81,25.79,25.8,12900.0,20.8251,20.8331,20.817,20.8251,12900.0
2016-09-06 12:00:00,25.8,25.84,25.8,25.82,20534.0,20.8251,20.8574,20.8251,20.8412,20534.0
2016-09-06 12:05:00,25.82,25.82,25.8,25.81,11790.0,20.8412,20.8412,20.8251,20.8331,11790.0
2016-09-06 12:10:00,25.81,25.81,25.78,25.8,18444.0,20.8331,20.8331,20.8089,20.8251,18444.0
2016-09-06 12:15:00,25.79,25.8,25.76,25.76,19400.0,20.817,20.8251,20.7928,20.7928,19400.0
2016-09-06 12:20:00,25.75,25.76,25.75,25.75,10528.0,20.7847,20.7928,20.7847,20.7847,10528.0
2016-09-06 12:25:00,25.75,25.75,25.73,25.73,10948.0,20.7847,20.7847,20.7686,20.7686,10948.0
2016-09-06 12:30:00,25.73,25.79,25.73,25.75,19476.0,20.7686,20.817,20.7686,20.7847,19476.0
2016-09-06 12:35:00,25.75,25.77,25.74,25.76,23330.0,20.7847,20.8009,20.7766,20.7928,23330.0
2016-09-06 12:40:00,25.76,25.76,25.74,25.74,27392.0,20.7928,20.7928,20.7766,20.7766,27392.0
2016-09-06 12:45:00,25.74,25.75,25.74,25.74,14000.0,20.7766,20.7847,20.7766,20.7766,14000.0
2016-09-06 12:50:00,25.74,25.75,25.72,25.72,22730.0,20.7766,20.7847,20.7605,20.7605,22730.0
2016-09-06 12:55:00,25.72,25.72,25.69,25.7,23694.0,20.7605,20.7605,20.7363,20.7443,23694.0
2016-09-06 13:00:00,25.7,25.72,25.7,25.71,14460.0,20.7443,20.7605,20.7443,20.7524,14460.0
2016-09-06 13:05:00,25.7,25.73,25.7,25.71,16902.0,20.7443,20.7686,20.7443,20.7524,16902.0
2016-09-06 13:10:00,25.71,25.72,25.68,25.68,15196.0,20.7524,20.7605,20.7282,20.7282,15196.0
2016-09-06 13:15:00,25.68,25.69,25.68,25.68,13694.0,20.7282,20.7363,20.7282,20.7282,13694.0
2016-09-06 13:20:00,25.68,25.71,25.68,25.71,7800.0,20.7282,20.7524,20.7282,20.7524,7800.0
2016-09-06 13:25:00,25.72,25.73,25.69,25.69,35882.0,20.7605,20.7686,20.7363,20.7363,35882.0
2016-09-06 13:30:00,25.7,25.71,25.69,25.7,16092.0,20.7443,20.7524,20.7363,20.7443,16092.0
2016-09-06 13:35:00,25.71,25.71,25.69,25.7,14766.0,20.7524,20.7524,20.7363,20.7443,14766.0
2016-09-06 13:40:00,25.7,25.71,25.69,25.7,13050.0,20.7443,20.7524,20.7363,20.7443,13050.0
2016-09-06 13:45:00,25.71,25.71,25.7,25.7,10068.0,20.7524,20.7524,20.7443,20.7443,10068.0
2016-09-06 13:50:00,25.71,25.71,25.68,25.68,12556.0,20.7524,20.7524,20.7282,20.7282,12556.0
2016-09-06 13:55:00,25.68,25.68,25.66,25.68,22576.0,20.7282,20.7282,20.7121,20.7282,22576.0
2016-09-06 14:00:00,25.68,25.69,25.67,25.68,34228.0,20.7282,20.7363,20.7201,20.7282,34228.0
2016-09-06 14:05:00,25.68,25.68,25.65,25.65,24888.0,20.7282,20.7282,20.704,20.704,24888.0
2016-09-06 14:10:00,25.64,25.65,25.64,25.64,20648.0,20.6959,20.704,20.6959,20.6959,20648.0
2016-09-06 14:15:00,25.65,25.65,25.63,25.65,21310.0,20.704,20.704,20.6878,20.704,21310.0
2016-09-06 14:20:00,25.65,25.65,25.61,25.62,31998.0,20.704,20.704,20.6717,20.6798,31998.0
2016-09-06 14:25:00,25.63,25.65,25.61,25.63,15738.0,20.6878,20.704,20.6717,20.6878,15738.0
2016-09-06 14:30:00,25.63,25.63,25.61,25.61,14592.0,20.6878,20.6878,20.6717,20.6717,14592.0
2016-09-06 14:35:00,25.63,25.63,25.6,25.61,28412.0,20.6878,20.6878,20.6636,20.6717,28412.0
2016-09-06 14:40:00,25.61,25.61,25.58,25.58,22152.0,20.6717,20.6717,20.6475,20.6475,22152.0
2016-09-06 14:45:00,25.58,25.59,25.55,25.55,26816.0,20.6475,20.6556,20.6233,20.6233,26816.0
2016-09-06 14:50:00,25.56,25.56,25.55,25.56,32850.0,20.6313,20.6313,20.6233,20.6313,32850.0
2016-09-06 14:55:00,25.56,25.56,25.55,25.55,23556.0,20.6313,20.6313,20.6233,20.6233,23556.0
2016-09-06 15:00:00,25.56,25.59,25.55,25.56,48794.0,20.6313,20.6556,20.6233,20.6313,48794.0
2016-09-06 15:05:00,25.56,25.58,25.55,25.56,43212.0,20.6313,20.6475,20.6233,20.6313,43212.0
2016-09-06 15:10:00,25.56,25.56,25.53,25.53,27234.0,20.6313,20.6313,20.6071,20.6071,27234.0
2016-09-06 15:15:00,25.53,25.53,25.52,25.53,27954.0,20.6071,20.6071,20.5991,20.6071,27954.0
2016-09-06 15:20:00,25.52,25.54,25.52,25.52,38542.0,20.5991,20.6152,20.5991,20.5991,38542.0
2016-09-06 15:25:00,25.52,25.54,25.52,25.53,29550.0,20.5991,20.6152,20.5991,20.6071,29550.0
2016-09-06 15:30:00,25.53,25.53,25.51,25.52,35494.0,20.6071,20.6071,20.591,20.5991,35494.0
2016-09-06 15:35:00,25.52,25.52,25.5,25.5,79102.0,20.5991,20.5991,20.5829,20.5829,79102.0
2016-09-06 15:40:00,25.5,25.51,25.5,25.5,54214.0,20.5829,20.591,20.5829,20.5829,54214.0
2016-09-06 15:45:00,25.51,25.54,25.5,25.54,121354.0,20.591,20.6152,20.5829,20.6152,121354.0
2016-09-06 15:50:00,25.54,25.56,25.54,25.56,74726.0,20.6152,20.6313,20.6152,20.6313,74726.0
2016-09-06 15:55:00,25.56,25.59,25.53,25.59,186342.0,20.6313,20.6556,20.6071,20.6556,186342.0
2016-09-07 09:30:00,25.61,25.75,25.52,25.52,22204.0,20.6717,20.7847,20.5991,20.5991,22204.0
2016-09-07 09:35:00,25.54,25.56,25.51,25.53,36542.0,20.6152,20.6313,20.591,20.6071,36542.0
2016-09-07 09:40:00,25.54,25.58,25.5,25.5,24674.0,20.6152,20.6475,20.5829,20.5829,24674.0
2016-09-07 09:45:00,25.52,25.53,25.44,25.44,37492.0,20.5991,20.6071,20.5345,20.5345,37492.0
2016-09-07 09:50:00,25.44,25.46,25.36,25.38,33508.0,20.5345,20.5506,20.4699,20.4861,33508.0
2016-09-07 09:55:00,25.38,25.42,25.36,25.42,11254.0,20.4861,20.5183,20.4699,20.5183,11254.0
2016-09-07 10:00:00,25.44,25.45,25.39,25.44,33922.0,20.5345,20.5426,20.4941,20.5345,33922.0
2016-09-07 10:05:00,25.45,25.57,25.45,25.49,44044.0,20.5426,20.6394,20.5426,20.5748,44044.0
2016-09-07 10:10:00,25.5,25.52,25.47,25.5,60750.0,20.5829,20.5991,20.5587,20.5829,60750.0
2016-09-07 10:15:00,25.5,25.53,25.48,25.49,34278.0,20.5829,20.6071,20.5668,20.5748,34278.0
2016-09-07 10:20:00,25.48,25.52,25.47,25.52,22524.0,20.5668,20.5991,20.5587,20.5991,22524.0
2016-09-07 10:25:00,25.52,25.52,25.49,25.49,25198.0,20.5991,20.5991,20.5748,20.5748,25198.0
2016-09-07 10:30:00,25.5,25.53,25.49,25.5,66002.0,20.5829,20.6071,20.5748,20.5829,66002.0
2016-09-07 10:35:00,25.5,25.53,25.5,25.52,34358.0,20.5829,20.6071,20.5829,20.5991,34358.0
2016-09-07 10:40:00,25.51,25.52,25.45,25.46,25734.0,20.591,20.5991,20.5426,20.5506,25734.0
2016-09-07 10:45:00,25.46,25.47,25.43,25.45,18862.0,20.5506,20.5587,20.5264,20.5426,18862.0
2016-09-07 10:50:00,25.45,25.46,25.43,25.45,9894.0,20.5426,20.5506,20.5264,20.5426,9894.0
2016-09-07 10:55:00,25.45,25.5,25.45,25.5,17130.0,20.5426,20.5829,20.5426,20.5829,17130.0
2016-09-07 11:00:00,25.51,25.52,25.5,25.5,33134.0,20.591,20.5991,20.5829,20.5829,33134.0
2016-09-07 11:05:00,25.5,25.52,25.49,25.5,38186.0,20.5829,20.5991,20.5748,20.5829,38186.0
2016-09-07 11:10:00,25.5,25.51,25.49,25.5,18362.0,20.5829,20.591,20.5748,20.5829,18362.0
2016-09-07 11:15:00,25.5,25.51,25.47,25.49,24860.0,20.5829,20.591,20.5587,20.5748,24860.0
2016-09-07 11:20:00,25.5,25.5,25.49,25.5,12574.0,20.5829,20.5829,20.5748,20.5829,12574.0
2016-09-07 11:25:00,25.5,25.5,25.47,25.48,13662.0,20.5829,20.5829,20.5587,20.5668,13662.0
2016-09-07 11:30:00,25.48,25.51,25.48,25.5,16756.0,20.5668,20.591,20.5668,20.5829,16756.0
2016-09-07 11:35:00,25.5,25.51,25.49,25.5,16242.0,20.5829,20.591,20.5748,20.5829,16242.0
2016-09-07 11:40:00,25.5,25.51,25.48,25.48,15570.0,20.5829,20.591,20.5668,20.5668,15570.0
2016-09-07 11:45:00,25.48,25.5,25.48,25.5,9926.0,20.5668,20.5829,20.5668,20.5829,9926.0
2016-09-07 11:50:00,25.5,25.52,25.47,25.47,11686.0,20.5829,20.5991,20.5587,20.5587,11686.0
2016-09-07 11:55:00,25.47,25.5,25.47,25.5,11460.0,20.5587,20.5829,20.5587,20.5829,11460.0
2016-09-07 12:00:00,25.5,25.5,25.47,25.48,19524.0,20.5829,20.5829,20.5587,20.5668,19524.0
2016-09-07 12:05:00,25.48,25.57,25.47,25.49,79942.0,20.5668,20.6394,20.5587,20.5748,79942.0
2016-09-07 12:10:00,25.5,25.59,25.49,25.58,84976.0,20.5829,20.6556,20.5748,20.6475,84976.0
2016-09-07 12:15:00,25.58,25.6,25.56,25.59,101370.0,20.6475,20.6636,20.6313,20.6556,101370.0
2016-09-07 12:20:00,25.59,25.62,25.58,25.6,18154.0,20.6556,20.6798,20.6475,20.6636,18154.0
2016-09-07 12:25:00,25.61,25.64,25.6,25.64,14798.0,20.6717,20.6959,20.6636,20.6959,14798.0
2016-09-07 12:30:00,25.64,25.65,25.64,25.65,22944.0,20.6959,20.704,20.6959,20.704,22944.0
2016-09-07 12:35:00,25.64,25.65,25.61,25.65,9344.0,20.6959,20.704,20.6717,20.704,9344.0
2016-09-07 12:40:00,25.65,25.72,25.63,25.72,23020.0,20.704,20.7605,20.6878,20.7605,23020.0
2016-09-07 12:45:00,25.72,25.72,25.68,25.68,12054.0,20.7605,20.7605,20.7282,20.7282,12054.0
2016-09-07 12:50:00,25.68,25.69,25.68,25.68,9010.0,20.7282,20.7363,20.7282,20.7282,9010.0
2016-09-07 12:55:00,25.68,25.7,25.68,25.7,6150.0,20.7282,20.7443,20.7282,20.7443,6150.0
2016-09-07 13:00:00,25.72,25.72,25.69,25.71,7336.0,20.7605,20.7605,20.7363,20.7524,7336.0
2016-09-07 13:05:00,25.71,25.73,25.71,25.73,6882.0,20.7524,20.7686,20.7524,20.7686,6882.0
2016-09-07 13:10:00,25.73,25.74,25.71,25.72,15214.0,20.7686,20.7766,20.7524,20.7605,15214.0
2016-09-07 13:15:00,25.72,25.73,25.71,25.71,29192.0,20.7605,20.7686,20.7524,20.7524,29192.0
2016-09-07 13:20:00,25.71,25.72,25.69,25.7,43980.0,20.7524,20.7605,20.7363,20.7443,43980.0
2016-09-07 13:25:00,25.7,25.72,25.69,25.71,48178.0,20.7443,20.7605,20.7363,20.7524,48178.0
2016-09-07 13:30:00,25.71,25.72,25.7,25.71,9948.0,20.7524,20.7605,20.7443,20.7524,9948.0
2016-09-07 13:35:00,25.71,25.71,25.7,25.7,9400.0,20.7524,20.7524,20.7443,20.7443,9400.0
2016-09-07 13:40:00,25.69,25.72,25.68,25.72,10662.0,20.7363,20.7605,20.7282,20.7605,10662.0
2016-09-07 13:45:00,25.72,25.72,25.69,25.7,10400.0,20.7605,20.7605,20.7363,20.7443,10400.0
2016-09-07 13:50:00,25.7,25.73,25.69,25.73,23312.0,20.7443,20.7686,20.7363,20.7686,23312.0
2016-09-07 13:55:00,25.73,25.74,25.72,25.73,14264.0,20.7686,20.7766,20.7605,20.7686,14264.0
2016-09-07 14:00:00,25.73,25.73,25.7,25.72,37008.0,20.7686,20.7686,20.7443,20.7605,37008.0
2016-09-07 14:05:00,25.72,25.73,25.7,25.71,23002.0,20.7605,20.7686,20.7443,20.7524,23002.0
2016-09-07 14:10:00,25.71,25.73,25.71,25.73,24438.0,20.7524,20.7686,20.7524,20.7686,24438.0
2016-09-07 14:15:00,25.73,25.75,25.73,25.75,29652.0,20.7686,20.7847,20.7686,20.7847,29652.0
2016-09-07 14:20:00,25.75,25.75,25.75,25.75,28528.0,20.7847,20.7847,20.7847,20.7847,28528.0
2016-09-07 14:25:00,25.75,25.76,25.74,25.75,31020.0,20.7847,20.7928,20.7766,20.7847,31020.0
2016-09-07 14:30:00,25.75,25.79,25.74,25.79,29288.0,20.7847,20.817,20.7766,20.817,29288.0
2016-09-07 14:35:00,25.79,25.81,25.79,25.8,45406.0,20.817,20.8331,20.817,20.8251,45406.0
2016-09-07 14:40:00,25.79,25.81,25.79,25.8,35422.0,20.817,20.8331,20.817,20.8251,35422.0
2016-09-07 14:45:00,25.8,25.81,25.8,25.81,39736.0,20.8251,20.8331,20.8251,20.8331,39736.0
2016-09-07 14:50:00,25.8,25.9,25.8,25.89,40334.0,20.8251,20.9058,20.8251,20.8977,40334.0
2016-09-07 14:55:00,25.89,25.9,25.87,25.89,34598.0,20.8977,20.9058,20.8816,20.8977,34598.0
2016-09-07 15:00:00,25.89,25.89,25.85,25.86,84458.0,20.8977,20.8977,20.8654,20.8735,84458.0
2016-09-07 15:05:00,25.86,25.87,25.85,25.86,40152.0,20.8735,20.8816,20.8654,20.8735,40152.0
2016-09-07 15:10:00,25.86,25.9,25.83,25.9,57802.0,20.8735,20.9058,20.8493,20.9058,57802.0
2016-09-07 15:15:00,25.9,25.9,25.88,25.9,40462.0,20.9058,20.9058,20.8896,20.9058,40462.0
2016-09-07 15:20:00,25.9,25.9,25.86,25.88,49510.0,20.9058,20.9058,20.8735,20.8896,49510.0
2016-09-07 15:25:00,25.89,25.89,25.88,25.88,40938.0,20.8977,20.8977,20.8896,20.8896,40938.0
2016-09-07 15:30:00,25.88,25.91,25.88,25.9,57104.0,20.8896,20.9139,20.8896,20.9058,57104.0
2016-09-07 15:35:00,25.9,25.91,25.85,25.88,76294.0,20.9058,20.9139,20.8654,20.8896,76294.0
2016-09-07 15:40:00,25.87,25.92,25.87,25.92,58954.0,20.8816,20.9219,20.8816,20.9219,58954.0
2016-09-07 15:45:00,25.92,25.92,25.88,25.9,74230.0,20.9219,20.9219,20.8896,20.9058,74230.0
2016-09-07 15:50:00,25.9,25.91,25.88,25.89,84576.0,20.9058,20.9139,20.8896,20.8977,84576.0
2016-09-07 15:55:00,25.89,25.89,25.86,25.86,141304.0,20.8977,20.8977,20.8735,20.8735,141304.0
2016-09-08 09:30:00,25.75,25.98,25.71,25.89,90854.0,20.7847,20.9704,20.7524,20.8977,90854.0
2016-09-08 09:35:00,25.95,26.07,25.9,25.96,62468.0,20.9461,21.043,20.9058,20.9542,62468.0
2016-09-08 09:40:00,25.94,26.1,25.91,26.1,81762.0,20.9381,21.0672,20.9139,21.0672,81762.0
2016-09-08 09:45:00,26.08,26.09,25.99,26.06,118656.0,21.0511,21.0591,20.9784,21.0349,118656.0
2016-09-08 09:50:00,26.06,26.07,25.98,26.04,109830.0,21.0349,21.043,20.9704,21.0188,109830.0
2016-09-08 09:55:00,26.03,26.09,25.98,26.08,50448.0,21.0107,21.0591,20.9704,21.0511,50448.0
2016-09-08 10:00:00,26.09,26.15,26.06,26.07,93070.0,21.0591,21.1076,21.0349,21.043,93070.0
2016-09-08 10:05:00,26.07,26.08,26.03,26.06,23900.0,21.043,21.0511,21.0107,21.0349,23900.0
2016-09-08 10:10:00,26.07,26.08,26.0,26.05,80828.0,21.043,21.0511,20.9865,21.0269,80828.0
2016-09-08 10:15:00,26.04,26.08,26.0,26.03,46358.0,21.0188,21.0511,20.9865,21.0107,46358.0
2016-09-08 10:20:00,26.02,26.08,26.02,26.05,21536.0,21.0026,21.0511,21.0026,21.0269,21536.0
2016-09-08 10:25:00,26.04,26.06,26.01,26.06,24000.0,21.0188,21.0349,20.9946,21.0349,24000.0
2016-09-08 10:30:00,26.06,26.09,26.05,26.09,25012.0,21.0349,21.0591,21.0269,21.0591,25012.0
2016-09-08 10:35:00,26.09,26.13,26.07,26.08,14914.0,21.0591,21.0914,21.043,21.0511,14914.0
2016-09-08 10:40:00,26.09,26.09,26.04,26.06,38206.0,21.0591,21.0591,21.0188,21.0349,38206.0
2016-09-08 10:45:00,26.05,26.13,26.05,26.1,45824.0,21.0269,21.0914,21.0269,21.0672,45824.0
2016-09-08 10:50:00,26.1,26.13,26.08,26.11,77610.0,21.0672,21.0914,21.0511,21.0753,77610.0
2016-09-08 10:55:00,26.11,26.15,26.11,26.15,70314.0,21.0753,21.1076,21.0753,21.1076,70314.0
2016-09-08 11:00:00,26.15,26.18,26.13,26.14,53282.0,21.1076,21.1318,21.0914,21.0995,53282.0
2016-09-08 11:05:00,26.15,26.17,26.12,26.17,153196.0,21.1076,21.1237,21.0834,21.1237,153196.0
2016-09-08 11:10:00,26.18,26.24,26.17,26.24,20572.0,21.1318,21.1802,21.1237,21.1802,20572.0
2016-09-08 11:15:00,26.24,26.24,26.17,26.17,24300.0,21.1802,21.1802,21.1237,21.1237,24300.0
2016-09-08 11:20:00,26.18,26.23,26.18,26.23,46906.0,21.1318,21.1722,21.1318,21.1722,46906.0
2016-09-08 11:25:00,26.23,26.28,26.22,26.24,38376.0,21.1722,21.2125,21.1641,21.1802,38376.0
2016-09-08 11:30:00,26.26,26.27,26.23,26.26,37504.0,21.1964,21.2044,21.1722,21.1964,37504.0
2016-09-08 11:35:00,26.25,26.25,26.22,26.24,15420.0,21.1883,21.1883,21.1641,21.1802,15420.0
2016-09-08 11:40:00,26.24,26.26,26.23,26.26,19274.0,21.1802,21.1964,21.1722,21.1964,19274.0
2016-09-08 11:45:00,26.25,26.27,26.25,26.27,16786.0,21.1883,21.2044,21.1883,21.2044,16786.0
2016-09-08 11:50:00,26.27,26.31,26.25,26.25,33666.0,21.2044,21.2367,21.1883,21.1883,33666.0
2016-09-08 11:55:00,26.26,26.26,26.24,26.25,15218.0,21.1964,21.1964,21.1802,21.1883,15218.0
2016-09-08 12:00:00,26.25,26.27,26.25,26.25,16378.0,21.1883,21.2044,21.1883,21.1883,16378.0
2016-09-08 12:05:00,26.25,26.27,26.25,26.26,73868.0,21.1883,21.2044,21.1883,21.1964,73868.0
2016-09-08 12:10:00,26.26,26.26,26.24,26.25,12262.0,21.1964,21.1964,21.1802,21.1883,12262.0
2016-09-08 12:15:00,26.25,26.26,26.24,26.26,43576.0,21.1883,21.1964,21.1802,21.1964,43576.0
2016-09-08 12:20:00,26.25,26.28,26.24,26.28,45590.0,21.1883,21.2125,21.1802,21.2125,45590.0
2016-09-08 12:25:00,26.28,26.3,26.25,26.27,77470.0,21.2125,21.2287,21.1883,21.2044,77470.0
2016-09-08 12:30:00,26.27,26.27,26.22,26.23,27312.0,21.2044,21.2044,21.1641,21.1722,27312.0
2016-09-08 12:35:00,26.23,26.24,26.22,26.22,10400.0,21.1722,21.1802,21.1641,21.1641,10400.0
2016-09-08 12:40:00,26.22,26.22,26.18,26.18,11400.0,21.1641,21.1641,21.1318,21.1318,11400.0
2016-09-08 12:45:00,26.18,26.24,26.18,26.23,21798.0,21.1318,21.1802,21.1318,21.1722,21798.0
2016-09-08 12:50:00,26.22,26.22,26.19,26.21,8770.0,21.1641,21.1641,21.1399,21.156,8770.0
2016-09-08 12:55:00,26.21,26.23,26.21,26.23,16130.0,21.156,21.1722,21.156,21.1722,16130.0
2016-09-08 13:00:00,26.23,26.24,26.22,26.24,18988.0,21.1722,21.1802,21.1641,21.1802,18988.0
2016-09-08 13:05:00,26.24,26.27,26.24,26.25,25188.0,21.1802,21.2044,21.1802,21.1883,25188.0
2016-09-08 13:10:00,26.25,26.27,26.25,26.25,14400.0,21.1883,21.2044,21.1883,21.1883,14400.0
2016-09-08 13:15:00,26.25,26.26,26.25,26.25,13926.0,21.1883,21.1964,21.1883,21.1883,13926.0
2016-09-08 13:20:00,26.25,26.28,26.25,26.26,14814.0,21.1883,21.2125,21.1883,21.1964,14814.0
2016-09-08 13:25:00,26.25,26.27,26.25,26.25,38626.0,21.1883,21.2044,21.1883,21.1883,38626.0
2016-09-08 13:30:00,26.25,26.25,26.21,26.22,20970.0,21.1883,21.1883,21.156,21.1641,20970.0
2016-09-08 13:35:00,26.21,26.23,26.2,26.21,30678.0,21.156,21.1722,21.1479,21.156,30678.0
2016-09-08 13:40:00,26.21,26.22,26.18,26.19,22174.0,21.156,21.1641,21.1318,21.1399,22174.0
2016-09-08 13:45:00,26.19,26.19,26.17,26.19,32972.0,21.1399,21.1399,21.1237,21.1399,32972.0
2016-09-08 13:50:00,26.2,26.21,26.16,26.2,22726.0,21.1479,21.156,21.1156,21.1479,22726.0
2016-09-08 13:55:00,26.2,26.22,26.18,26.22,16408.0,21.1479,21.1641,21.1318,21.1641,16408.0
2016-09-08 14:00:00,26.21,26.22,26.19,26.21,23932.0,21.156,21.1641,21.1399,21.156,23932.0
2016-09-08 14:05:00,26.21,26.22,26.21,26.21,20828.0,21.156,21.1641,21.156,21.156,20828.0
2016-09-08 14:10:00,26.2,26.2,26.17,26.17,19950.0,21.1479,21.1479,21.1237,21.1237,19950.0
2016-09-08 14:15:00,26.17,26.2,26.16,26.2,30252.0,21.1237,21.1479,21.1156,21.1479,30252.0
2016-09-08 14:20:00,26.2,26.22,26.2,26.2,36158.0,21.1479,21.1641,21.1479,21.1479,36158.0
2016-09-08 14:25:00,26.2,26.23,26.2,26.23,28226.0,21.1479,21.1722,21.1479,21.1722,28226.0
2016-09-08 14:30:00,26.23,26.23,26.22,26.22,22848.0,21.1722,21.1722,21.1641,21.1641,22848.0
2016-09-08 14:35:00,26.22,26.22,26.18,26.22,24116.0,21.1641,21.1641,21.1318,21.1641,24116.0
2016-09-08 14:40:00,26.22,26.25,26.21,26.24,55038.0,21.1641,21.1883,21.156,21.1802,55038.0
2016-09-08 14:45:00,26.24,26.25,26.23,26.24,23438.0,21.1802,21.1883,21.1722,21.1802,23438.0
2016-09-08 14:50:00,26.23,26.24,26.22,26.24,39706.0,21.1722,21.1802,21.1641,21.1802,39706.0
2016-09-08 14:55:00,26.23,26.23,26.2,26.21,20840.0,21.1722,21.1722,21.1479,21.156,20840.0
2016-09-08 15:00:00,26.21,26.21,26.18,26.18,26734.0,21.156,21.156,21.1318,21.1318,26734.0
2016-09-08 15:05:00,26.18,26.2,26.17,26.2,24578.0,21.1318,21.1479,21.1237,21.1479,24578.0
2016-09-08 15:10:00,26.2,26.21,26.19,26.21,89710.0,21.1479,21.156,21.1399,21.156,89710.0
2016-09-08 15:15:00,26.21,26.22,26.21,26.21,19098.0,21.156,21.1641,21.156,21.156,19098.0
2016-09-08 15:20:00,26.21,26.22,26.2,26.22,29974.0,21.156,21.1641,21.1479,21.1641,29974.0
2016-09-08 15:25:00,26.21,26.23,26.21,26.22,16538.0,21.156,21.1722,21.156,21.1641,16538.0
2016-09-08 15:30:00,26.22,26.23,26.2,26.21,36722.0,21.1641,21.1722,21.1479,21.156,36722.0
2016-09-08 15:35:00,26.22,26.22,26.19,26.2,46680.0,21.1641,21.1641,21.1399,21.1479,46680.0
2016-09-08 15:40:00,26.19,26.19,26.16,26.17,26582.0,21.1399,21.1399,21.1156,21.1237,26582.0
2016-09-08 15:45:00,26.17,26.2,26.17,26.2,63210.0,21.1237,21.1479,21.1237,21.1479,63210.0
2016-09-08 15:50:00,26.2,26.2,26.17,26.17,87952.0,21.1479,21.1479,21.1237,21.1237,87952.0
2016-09-08 15:55:00,26.17,26.18,26.15,26.15,230444.0,21.1237,21.1318,21.1076,21.1076,230444.0
2016-09-09 09:30:00,26.15,26.25,25.91,25.96,94778.0,21.1076,21.1883,20.9139,20.9542,94778.0
2016-09-09 09:35:00,25.96,25.97,25.88,25.94,81458.0,20.9542,20.9623,20.8896,20.9381,81458.0
2016-09-09 09:40:00,25.96,26.06,25.96,26.06,35336.0,20.9542,21.0349,20.9542,21.0349,35336.0
2016-09-09 09:45:00,26.05,26.14,26.03,26.04,52906.0,21.0269,21.0995,21.0107,21.0188,52906.0
2016-09-09 09:50:00,26.03,26.08,25.98,25.99,34154.0,21.0107,21.0511,20.9704,20.9784,34154.0
2016-09-09 09:55:00,25.98,25.99,25.92,25.93,25886.0,20.9704,20.9784,20.9219,20.93,25886.0
2016-09-09 10:00:00,25.93,25.93,25.82,25.83,58668.0,20.93,20.93,20.8412,20.8493,58668.0
2016-09-09 10:05:00,25.82,25.83,25.76,25.76,59214.0,20.8412,20.8493,20.7928,20.7928,59214.0
2016-09-09 10:10:00,25.78,25.8,25.75,25.79,79054.0,20.8089,20.8251,20.7847,20.817,79054.0
2016-09-09 10:15:00,25.79,25.86,25.79,25.81,40148.0,20.817,20.8735,20.817,20.8331,40148.0
2016-09-09 10:20:00,25.81,25.84,25.79,25.83,82618.0,20.8331,20.8574,20.817,20.8493,82618.0
2016-09-09 10:25:00,25.82,25.86,25.79,25.8,198420.0,20.8412,20.8735,20.817,20.8251,198420.0
2016-09-09 10:30:00,25.8,25.8,25.72,25.73,120782.0,20.8251,20.8251,20.7605,20.7686,120782.0
2016-09-09 10:35:00,25.73,25.75,25.72,25.73,118776.0,20.7686,20.7847,20.7605,20.7686,118776.0
2016-09-09 10:40:00,25.73,25.75,25.72,25.75,31996.0,20.7686,20.7847,20.7605,20.7847,31996.0
2016-09-09 10:45:00,25.75,25.77,25.65,25.65,149002.0,20.7847,20.8009,20.704,20.704,149002.0
2016-09-09 10:50:00,25.65,25.69,25.58,25.64,137010.0,20.704,20.7363,20.6475,20.6959,137010.0
2016-09-09 10:55:00,25.62,25.68,25.61,25.65,22780.0,20.6798,20.7282,20.6717,20.704,22780.0
2016-09-09 11:00:00,25.66,25.7,25.65,25.67,20542.0,20.7121,20.7443,20.704,20.7201,20542.0
2016-09-09 11:05:00,25.67,25.72,25.65,25.71,37868.0,20.7201,20.7605,20.704,20.7524,37868.0
2016-09-09 11:10:00,25.71,25.71,25.61,25.62,32476.0,20.7524,20.7524,20.6717,20.6798,32476.0
2016-09-09 11:15:00,25.63,25.68,25.56,25.58,109764.0,20.6878,20.7282,20.6313,20.6475,109764.0
2016-09-09 11:20:00,25.58,25.61,25.57,25.59,109536.0,20.6475,20.6717,20.6394,20.6556,109536.0
2016-09-09 11:25:00,25.59,25.61,25.57,25.58,88864.0,20.6556,20.6717,20.6394,20.6475,88864.0
2016-09-09 11:30:00,25.58,25.66,25.54,25.55,117962.0,20.6475,20.7121,20.6152,20.6233,117962.0
2016-09-09 11:35:00,25.55,25.56,25.53,25.54,16228.0,20.6233,20.6313,20.6071,20.6152,16228.0
2016-09-09 11:40:00,25.54,25.55,25.48,25.49,41646.0,20.6152,20.6233,20.5668,20.5748,41646.0
2016-09-09 11:45:00,25.49,25.5,25.47,25.49,31858.0,20.5748,20.5829,20.5587,20.5748,31858.0
2016-09-09 11:50:00,25.48,25.49,25.45,25.45,14220.0,20.5668,20.5748,20.5426,20.5426,14220.0
2016-09-09 11:55:00,25.46,25.47,25.35,25.39,127732.0,20.5506,20.5587,20.4618,20.4941,127732.0
2016-09-09 12:00:00,25.38,25.41,25.38,25.41,52746.0,20.4861,20.5103,20.4861,20.5103,52746.0
2016-09-09 12:05:00,25.4,25.41,25.3,25.34,76146.0,20.5022,20.5103,20.4215,20.4538,76146.0
2016-09-09 12:10:00,25.35,25.37,25.28,25.3,44464.0,20.4618,20.478,20.4053,20.4215,44464.0
2016-09-09 12:15:00,25.32,25.33,25.26,25.27,36876.0,20.4376,20.4457,20.3892,20.3973,36876.0
2016-09-09 12:20:00,25.28,25.35,25.28,25.32,20840.0,20.4053,20.4618,20.4053,20.4376,20840.0
2016-09-09 12:25:00,25.32,25.32,25.27,25.29,42572.0,20.4376,20.4376,20.3973,20.4134,42572.0
2016-09-09 12:30:00,25.28,25.3,25.27,25.28,82434.0,20.4053,20.4215,20.3973,20.4053,82434.0
2016-09-09 12:35:00,25.28,25.29,25.23,25.24,47540.0,20.4053,20.4134,20.365,20.373,47540.0
2016-09-09 12:40:00,25.23,25.25,25.2,25.22,20186.0,20.365,20.3811,20.3408,20.3569,20186.0
2016-09-09 12:45:00,25.22,25.23,25.18,25.18,28334.0,20.3569,20.365,20.3246,20.3246,28334.0
2016-09-09 12:50:00,25.18,25.21,25.18,25.19,20938.0,20.3246,20.3488,20.3246,20.3327,20938.0
2016-09-09 12:55:00,25.19,25.21,25.17,25.21,28370.0,20.3327,20.3488,20.3165,20.3488,28370.0
2016-09-09 13:00:00,25.21,25.21,25.11,25.11,134962.0,20.3488,20.3488,20.2681,20.2681,134962.0
2016-09-09 13:05:00,25.12,25.2,25.12,25.16,23498.0,20.2762,20.3408,20.2762,20.3085,23498.0
2016-09-09 13:10:00,25.16,25.17,25.13,25.13,29266.0,20.3085,20.3165,20.2843,20.2843,29266.0
2016-09-09 13:15:00,25.13,25.14,25.05,25.05,56222.0,20.2843,20.2923,20.2197,20.2197,56222.0
2016-09-09 13:20:00,25.05,25.11,25.05,25.08,85334.0,20.2197,20.2681,20.2197,20.2439,85334.0
2016-09-09 13:25:00,25.08,25.09,25.07,25.08,21506.0,20.2439,20.252,20.2358,20.2439,21506.0
2016-09-09 13:30:00,25.07,25.09,25.06,25.06,62850.0,20.2358,20.252,20.2278,20.2278,62850.0
2016-09-09 13:35:00,25.07,25.07,24.98,25.0,139574.0,20.2358,20.2358,20.1632,20.1793,139574.0
2016-09-09 13:40:00,25.0,25.0,24.9,24.91,54080.0,20.1793,20.1793,20.0986,20.1067,54080.0
2016-09-09 13:45:00,24.91,24.92,24.84,24.84,206376.0,20.1067,20.1148,20.0502,20.0502,206376.0
2016-09-09 13:50:00,24.85,24.92,24.85,24.89,224332.0,20.0583,20.1148,20.0583,20.0905,224332.0
2016-09-09 13:55:00,24.9,24.91,24.86,24.89,141164.0,20.0986,20.1067,20.0663,20.0905,141164.0
2016-09-09 14:00:00,24.89,24.91,24.87,24.89,92132.0,20.0905,20.1067,20.0744,20.0905,92132.0
2016-09-09 14:05:00,24.9,24.97,24.89,24.96,91748.0,20.0986,20.1551,20.0905,20.147,91748.0
2016-09-09 14:10:00,24.95,24.95,24.9,24.91,55028.0,20.139,20.139,20.0986,20.1067,55028.0
2016-09-09 14:15:00,24.92,24.93,24.88,24.89,38138.0,20.1148,20.1228,20.0825,20.0905,38138.0
2016-09-09 14:20:00,24.89,24.89,24.84,24.89,46220.0,20.0905,20.0905,20.0502,20.0905,46220.0
2016-09-09 14:25:00,24.88,24.9,24.86,24.9,25832.0,20.0825,20.0986,20.0663,20.0986,25832.0
2016-09-09 14:30:00,24.9,24.92,24.89,24.92,27396.0,20.0986,20.1148,20.0905,20.1148,27396.0
2016-09-09 14:35:00,24.93,24.93,24.89,24.93,81502.0,20.1228,20.1228,20.0905,20.1228,81502.0
2016-09-09 14:40:00,24.92,24.92,24.85,24.85,56456.0,20.1148,20.1148,20.0583,20.0583,56456.0
2016-09-09 14:45:00,24.86,24.86,24.77,24.78,124070.0,20.0663,20.0663,19.9937,20.0017,124070.0
2016-09-09 14:50:00,24.79,24.8,24.78,24.8,39114.0,20.0098,20.0179,20.0017,20.0179,39114.0
2016-09-09 14:55:00,24.8,24.85,24.8,24.82,125186.0,20.0179,20.0583,20.0179,20.034,125186.0
2016-09-09 15:00:00,24.82,24.85,24.8,24.8,85384.0,20.034,20.0583,20.0179,20.0179,85384.0
2016-09-09 15:05:00,24.8,24.84,24.78,24.83,93586.0,20.0179,20.0502,20.0017,20.0421,93586.0
2016-09-09 15:10:00,24.83,24.83,24.77,24.78,44808.0,20.0421,20.0421,19.9937,20.0017,44808.0
2016-09-09 15:15:00,24.78,24.82,24.77,24.8,43578.0,20.0017,20.034,19.9937,20.0179,43578.0
2016-09-09 15:20:00,24.79,24.79,24.68,24.73,111570.0,20.0098,20.0098,19.921,19.9614,111570.0
2016-09-09 15:25:00,24.72,24.77,24.72,24.72,81514.0,19.9533,19.9937,19.9533,19.9533,81514.0
2016-09-09 15:30:00,24.72,24.77,24.72,24.74,92694.0,19.9533,19.9937,19.9533,19.9695,92694.0
2016-09-09 15:35:00,24.74,24.74,24.64,24.64,162492.0,19.9695,19.9695,19.8887,19.8887,162492.0
2016-09-09 15:40:00,24.65,24.66,24.57,24.58,178092.0,19.8968,19.9049,19.8322,19.8403,178092.0
2016-09-09 15:45:00,24.58,24.58,24.49,24.53,221632.0,19.8403,19.8403,19.7677,19.8,221632.0
2016-09-09 15:50:00,24.53,24.59,24.52,24.58,335870.0,19.8,19.8484,19.7919,19.8403,335870.0
2016-09-09 15:55:00,24.58,24.59,24.48,24.48,294902.0,19.8403,19.8484,19.7596,19.7596,294902.0
2016-09-12 09:30:00,24.35,24.63,24.33,24.63,44014.0,19.6547,19.8807,19.6385,19.8807,44014.0
2016-09-12 09:35:00,24.65,24.78,24.59,24.77,76356.0,19.8968,20.0017,19.8484,19.9937,76356.0
2016-09-12 09:40:00,24.76,24.76,24.5,24.5,45768.0,19.9856,19.9856,19.7757,19.7757,45768.0
2016-09-12 09:45:00,24.52,24.52,24.32,24.38,71594.0,19.7919,19.7919,19.6304,19.6789,71594.0
2016-09-12 09:50:00,24.37,24.46,24.26,24.41,181412.0,19.6708,19.7435,19.582,19.7031,181412.0
2016-09-12 09:55:00,24.41,24.58,24.4,24.54,57750.0,19.7031,19.8403,19.695,19.808,57750.0
2016-09-12 10:00:00,24.53,24.59,24.45,24.54,126824.0,19.8,19.8484,19.7354,19.808,126824.0
2016-09-12 10:05:00,24.54,24.57,24.46,24.48,76196.0,19.808,19.8322,19.7435,19.7596,76196.0
2016-09-12 10:10:00,24.47,24.5,24.44,24.5,40048.0,19.7515,19.7757,19.7273,19.7757,40048.0
2016-09-12 10:15:00,24.49,24.53,24.47,24.5,56330.0,19.7677,19.8,19.7515,19.7757,56330.0
2016-09-12 10:20:00,24.49,24.49,24.43,24.45,54676.0,19.7677,19.7677,19.7192,19.7354,54676.0
2016-09-12 10:25:00,24.45,24.57,24.45,24.54,38780.0,19.7354,19.8322,19.7354,19.808,38780.0
2016-09-12 10:30:00,24.55,24.57,24.46,24.47,56412.0,19.8161,19.8322,19.7435,19.7515,56412.0
2016-09-12 10:35:00,24.46,24.49,24.4,24.41,39118.0,19.7435,19.7677,19.695,19.7031,39118.0
2016-09-12 10:40:00,24.41,24.5,24.41,24.5,49738.0,19.7031,19.7757,19.7031,19.7757,49738.0
2016-09-12 10:45:00,24.52,24.52,24.46,24.46,61164.0,19.7919,19.7919,19.7435,19.7435,61164.0
2016-09-12 10:50:00,24.46,24.52,24.45,24.5,32820.0,19.7435,19.7919,19.7354,19.7757,32820.0
2016-09-12 10:55:00,24.5,24.63,24.5,24.61,47676.0,19.7757,19.8807,19.7757,19.8645,47676.0
2016-09-12 11:00:00,24.61,24.7,24.61,24.69,86122.0,19.8645,19.9372,19.8645,19.9291,86122.0
2016-09-12 11:05:00,24.69,24.7,24.64,24.68,67430.0,19.9291,19.9372,19.8887,19.921,67430.0
2016-09-12 11:10:00,24.69,24.7,24.61,24.66,21450.0,19.9291,19.9372,19.8645,19.9049,21450.0
2016-09-12 11:15:00,24.66,24.68,24.6,24.68,25680.0,19.9049,19.921,19.8565,19.921,25680.0
2016-09-12 11:20:00,24.68,24.74,24.65,24.74,17850.0,19.921,19.9695,19.8968,19.9695,17850.0
2016-09-12 11:25:00,24.74,24.74,24.65,24.66,39400.0,19.9695,19.9695,19.8968,19.9049,39400.0
2016-09-12 11:30:00,24.65,24.7,24.6,24.7,65654.0,19.8968,19.9372,19.8565,19.9372,65654.0
2016-09-12 11:35:00,24.72,24.75,24.7,24.73,32926.0,19.9533,19.9775,19.9372,19.9614,32926.0
2016-09-12 11:40:00,24.74,24.82,24.73,24.81,87842.0,19.9695,20.034,19.9614,20.026,87842.0
2016-09-12 11:45:00,24.81,24.84,24.74,24.74,51702.0,20.026,20.0502,19.9695,19.9695,51702.0
2016-09-12 11:50:00,24.74,24.81,24.73,24.8,14512.0,19.9695,20.026,19.9614,20.0179,14512.0
2016-09-12 11:55:00,24.81,24.84,24.76,24.77,25836.0,20.026,20.0502,19.9856,19.9937,25836.0
2016-09-12 12:00:00,24.78,24.79,24.75,24.75,22068.0,20.0017,20.0098,19.9775,19.9775,22068.0
2016-09-12 12:05:00,24.75,24.75,24.68,24.73,38066.0,19.9775,19.9775,19.921,19.9614,38066.0
2016-09-12 12:10:00,24.73,24.77,24.68,24.72,25254.0,19.9614,19.9937,19.921,19.9533,25254.0
2016-09-12 12:15:00,24.72,24.74,24.68,24.68,45568.0,19.9533,19.9695,19.921,19.921,45568.0
2016-09-12 12:20:00,24.7,24.74,24.7,24.73,15676.0,19.9372,19.9695,19.9372,19.9614,15676.0
2016-09-12 12:25:00,24.73,24.74,24.69,24.71,15414.0,19.9614,19.9695,19.9291,19.9452,15414.0
2016-09-12 12:30:00,24.71,24.73,24.69,24.7,28054.0,19.9452,19.9614,19.9291,19.9372,28054.0
2016-09-12 12:35:00,24.69,24.75,24.69,24.7,21000.0,19.9291,19.9775,19.9291,19.9372,21000.0
2016-09-12 12:40:00,24.71,24.71,24.66,24.68,24566.0,19.9452,19.9452,19.9049,19.921,24566.0
2016-09-12 12:45:00,24.68,24.72,24.68,24.7,24122.0,19.921,19.9533,19.921,19.9372,24122.0
2016-09-12 12:50:00,24.7,24.74,24.68,24.73,25702.0,19.9372,19.9695,19.921,19.9614,25702.0
2016-09-12 12:55:00,24.73,24.73,24.68,24.69,32798.0,19.9614,19.9614,19.921,19.9291,32798.0
2016-09-12 13:00:00,24.7,24.75,24.69,24.74,31878.0,19.9372,19.9775,19.9291,19.9695,31878.0
2016-09-12 13:05:00,24.75,24.77,24.74,24.74,25398.0,19.9775,19.9937,19.9695,19.9695,25398.0
2016-09-12 13:10:00,24.74,24.79,24.74,24.79,25524.0,19.9695,20.0098,19.9695,20.0098,25524.0
2016-09-12 13:15:00,24.79,24.89,24.77,24.77,82138.0,20.0098,20.0905,19.9937,19.9937,82138.0
2016-09-12 13:20:00,24.77,24.81,24.7,24.7,82190.0,19.9937,20.026,19.9372,19.9372,82190.0
2016-09-12 13:25:00,24.71,24.72,24.63,24.64,46350.0,19.9452,19.9533,19.8807,19.8887,46350.0
2016-09-12 13:30:00,24.63,24.65,24.55,24.56,121122.0,19.8807,19.8968,19.8161,19.8242,121122.0
2016-09-12 13:35:00,24.56,24.6,24.54,24.58,320428.0,19.8242,19.8565,19.808,19.8403,320428.0
2016-09-12 13:40:00,24.58,24.59,24.54,24.58,130130.0,19.8403,19.8484,19.808,19.8403,130130.0
2016-09-12 13:45:00,24.58,24.69,24.58,24.69,83408.0,19.8403,19.9291,19.8403,19.9291,83408.0
2016-09-12 13:50:00,24.7,24.74,24.68,24.74,27096.0,19.9372,19.9695,19.921,19.9695,27096.0
2016-09-12 13:55:00,24.73,24.78,24.68,24.77,29414.0,19.9614,20.0017,19.921,19.9937,29414.0
2016-09-12 14:00:00,24.77,24.86,24.75,24.85,39646.0,19.9937,20.0663,19.9775,20.0583,39646.0
2016-09-12 14:05:00,24.85,24.92,24.85,24.89,46208.0,20.0583,20.1148,20.0583,20.0905,46208.0
2016-09-12 14:10:00,24.9,24.91,24.85,24.9,36278.0,20.0986,20.1067,20.0583,20.0986,36278.0
2016-09-12 14:15:00,24.9,24.91,24.85,24.91,35122.0,20.0986,20.1067,20.0583,20.1067,35122.0
2016-09-12 14:20:00,24.91,24.92,24.88,24.92,81920.0,20.1067,20.1148,20.0825,20.1148,81920.0
2016-09-12 14:25:00,24.91,24.93,24.86,24.89,74966.0,20.1067,20.1228,20.0663,20.0905,74966.0
2016-09-12 14:30:00,24.9,24.97,24.89,24.93,40700.0,20.0986,20.1551,20.0905,20.1228,40700.0
2016-09-12 14:35:00,24.93,25.06,24.93,25.05,57650.0,20.1228,20.2278,20.1228,20.2197,57650.0
2016-09-12 14:40:00,25.05,25.07,25.0,25.07,77310.0,20.2197,20.2358,20.1793,20.2358,77310.0
2016-09-12 14:45:00,25.07,25.09,24.99,25.0,76944.0,20.2358,20.252,20.1713,20.1793,76944.0
2016-09-12 14:50:00,25.0,25.0,24.96,24.99,40960.0,20.1793,20.1793,20.147,20.1713,40960.0
2016-09-12 14:55:00,24.98,24.99,24.93,24.99,40418.0,20.1632,20.1713,20.1228,20.1713,40418.0
2016-09-12 15:00:00,24.99,25.02,24.98,24.99,44814.0,20.1713,20.1955,20.1632,20.1713,44814.0
2016-09-12 15:05:00,25.0,25.03,24.99,25.02,39810.0,20.1793,20.2035,20.1713,20.1955,39810.0
2016-09-12 15:10:00,25.02,25.05,25.0,25.0,77320.0,20.1955,20.2197,20.1793,20.1793,77320.0
2016-09-12 15:15:00,25.0,25.0,24.92,24.97,86892.0,20.1793,20.1793,20.1148,20.1551,86892.0
2016-09-12 15:20:00,24.97,24.99,24.96,24.97,41530.0,20.1551,20.1713,20.147,20.1551,41530.0
2016-09-12 15:25:00,24.97,24.98,24.95,24.97,38404.0,20.1551,20.1632,20.139,20.1551,38404.0
2016-09-12 15:30:00,24.97,24.97,24.93,24.95,86540.0,20.1551,20.1551,20.1228,20.139,86540.0
2016-09-12 15:35:00,24.95,24.96,24.93,24.95,106052.0,20.139,20.147,20.1228,20.139,106052.0
2016-09-12 15:40:00,24.96,25.0,24.96,24.98,95856.0,20.147,20.1793,20.147,20.1632,95856.0
2016-09-12 15:45:00,24.98,24.99,24.93,24.95,96892.0,20.1632,20.1713,20.1228,20.139,96892.0
2016-09-12 15:50:00,24.95,24.95,24.92,24.95,137308.0,20.139,20.139,20.1148,20.139,137308.0
2016-09-12 15:55:00,24.94,24.97,24.93,24.96,202094.0,20.1309,20.1551,20.1228,20.147,202094.0
2016-09-13 09:30:00,24.69,24.81,24.69,24.81,41604.0,19.9291,20.026,19.9291,20.026,41604.0
2016-09-13 09:35:00,24.76,24.97,24.76,24.96,22334.0,19.9856,20.1551,19.9856,20.147,22334.0
2016-09-13 09:40:00,24.98,24.99,24.89,24.97,14580.0,20.1632,20.1713,20.0905,20.1551,14580.0
2016-09-13 09:45:00,24.95,25.07,24.93,25.07,23184.0,20.139,20.2358,20.1228,20.2358,23184.0
2016-09-13 09:50:00,25.05,25.07,24.98,25.05,121922.0,20.2197,20.2358,20.1632,20.2197,121922.0
2016-09-13 09:55:00,25.06,25.09,25.03,25.09,90454.0,20.2278,20.252,20.2035,20.252,90454.0
2016-09-13 10:00:00,25.07,25.09,24.99,25.0,35772.0,20.2358,20.252,20.1713,20.1793,35772.0
2016-09-13 10:05:00,25.03,25.04,24.99,25.03,41376.0,20.2035,20.2116,20.1713,20.2035,41376.0
2016-09-13 10:10:00,25.03,25.03,24.97,25.03,39036.0,20.2035,20.2035,20.1551,20.2035,39036.0
2016-09-13 10:15:00,25.03,25.1,24.98,25.0,23500.0,20.2035,20.26,20.1632,20.1793,23500.0
2016-09-13 10:20:00,25.0,25.03,24.98,25.03,17000.0,20.1793,20.2035,20.1632,20.2035,17000.0
2016-09-13 10:25:00,25.02,25.04,24.98,25.0,30196.0,20.1955,20.2116,20.1632,20.1793,30196.0
2016-09-13 10:30:00,25.0,25.02,24.97,25.01,71184.0,20.1793,20.1955,20.1551,20.1874,71184.0
2016-09-13 10:35:00,25.01,25.01,24.95,25.0,44608.0,20.1874,20.1874,20.139,20.1793,44608.0
2016-09-13 10:40:00,25.0,25.02,24.98,25.0,31532.0,20.1793,20.1955,20.1632,20.1793,31532.0
2016-09-13 10:45:00,24.99,25.0,24.93,24.95,39806.0,20.1713,20.1793,20.1228,20.139,39806.0
2016-09-13 10:50:00,24.96,24.96,24.86,24.88,42640.0,20.147,20.147,20.0663,20.0825,42640.0
2016-09-13 10:55:00,24.86,24.9,24.84,24.84,20262.0,20.0663,20.0986,20.0502,20.0502,20262.0
2016-09-13 11:00:00,24.83,24.88,24.83,24.85,78402.0,20.0421,20.0825,20.0421,20.0583,78402.0
2016-09-13 11:05:00,24.85,24.85,24.75,24.77,22548.0,20.0583,20.0583,19.9775,19.9937,22548.0
2016-09-13 11:10:00,24.77,24.77,24.7,24.74,22650.0,19.9937,19.9937,19.9372,19.9695,22650.0
2016-09-13 11:15:00,24.74,24.75,24.66,24.7,34194.0,19.9695,19.9775,19.9049,19.9372,34194.0
2016-09-13 11:20:00,24.7,24.75,24.69,24.72,12970.0,19.9372,19.9775,19.9291,19.9533,12970.0
2016-09-13 11:25:00,24.74,24.78,24.71,24.71,43060.0,19.9695,20.0017,19.9452,19.9452,43060.0
2016-09-13 11:30:00,24.71,24.72,24.66,24.67,28944.0,19.9452,19.9533,19.9049,19.913,28944.0
2016-09-13 11:35:00,24.66,24.71,24.65,24.68,23942.0,19.9049,19.9452,19.8968,19.921,23942.0
2016-09-13 11:40:00,24.68,24.68,24.65,24.66,16988.0,19.921,19.921,19.8968,19.9049,16988.0
2016-09-13 11:45:00,24.66,24.66,24.57,24.58,35242.0,19.9049,19.9049,19.8322,19.8403,35242.0
2016-09-13 11:50:00,24.59,24.65,24.59,24.65,22392.0,19.8484,19.8968,19.8484,19.8968,22392.0
2016-09-13 11:55:00,24.67,24.67,24.64,24.67,15120.0,19.913,19.913,19.8887,19.913,15120.0
2016-09-13 12:00:00,24.67,24.71,24.65,24.67,29430.0,19.913,19.9452,19.8968,19.913,29430.0
2016-09-13 12:05:00,24.67,24.72,24.67,24.68,23234.0,19.913,19.9533,19.913,19.921,23234.0
2016-09-13 12:10:00,24.68,24.69,24.66,24.69,25282.0,19.921,19.9291,19.9049,19.9291,25282.0
2016-09-13 12:15:00,24.68,24.7,24.67,24.67,16120.0,19.921,19.9372,19.913,19.913,16120.0
2016-09-13 12:20:00,24.67,24.68,24.61,24.63,51192.0,19.913,19.921,19.8645,19.8807,51192.0
2016-09-13 12:25:00,24.62,24.63,24.57,24.6,30878.0,19.8726,19.8807,19.8322,19.8565,30878.0
2016-09-13 12:30:00,24.59,24.61,24.58,24.61,30372.0,19.8484,19.8645,19.8403,19.8645,30372.0
2016-09-13 12:35:00,24.6,24.65,24.59,24.65,17990.0,19.8565,19.8968,19.8484,19.8968,17990.0
2016-09-13 12:40:00,24.65,24.65,24.59,24.62,24402.0,19.8968,19.8968,19.8484,19.8726,24402.0
2016-09-13 12:45:00,24.61,24.63,24.59,24.6,29898.0,19.8645,19.8807,19.8484,19.8565,29898.0
2016-09-13 12:50:00,24.6,24.61,24.59,24.6,16856.0,19.8565,19.8645,19.8484,19.8565,16856.0
2016-09-13 12:55:00,24.59,24.6,24.55,24.58,49950.0,19.8484,19.8565,19.8161,19.8403,49950.0
2016-09-13 13:00:00,24.57,24.57,24.52,24.54,14296.0,19.8322,19.8322,19.7919,19.808,14296.0
2016-09-13 13:05:00,24.53,24.6,24.53,24.6,50172.0,19.8,19.8565,19.8,19.8565,50172.0
2016-09-13 13:10:00,24.6,24.61,24.56,24.61,16770.0,19.8565,19.8645,19.8242,19.8645,16770.0
2016-09-13 13:15:00,24.61,24.66,24.6,24.66,13800.0,19.8645,19.9049,19.8565,19.9049,13800.0
2016-09-13 13:20:00,24.67,24.71,24.67,24.71,19400.0,19.913,19.9452,19.913,19.9452,19400.0
2016-09-13 13:25:00,24.7,24.8,24.69,24.77,12920.0,19.9372,20.0179,19.9291,19.9937,12920.0
2016-09-13 13:30:00,24.78,24.82,24.69,24.69,28992.0,20.0017,20.034,19.9291,19.9291,28992.0
2016-09-13 13:35:00,24.7,24.75,24.67,24.75,39334.0,19.9372,19.9775,19.913,19.9775,39334.0
2016-09-13 13:40:00,24.75,24.77,24.71,24.71,23820.0,19.9775,19.9937,19.9452,19.9452,23820.0
2016-09-13 13:45:00,24.72,24.73,24.67,24.67,27226.0,19.9533,19.9614,19.913,19.913,27226.0
2016-09-13 13:50:00,24.68,24.68,24.58,24.58,24394.0,19.921,19.921,19.8403,19.8403,24394.0
2016-09-13 13:55:00,24.58,24.63,24.58,24.63,24422.0,19.8403,19.8807,19.8403,19.8807,24422.0
2016-09-13 14:00:00,24.63,24.66,24.61,24.63,21438.0,19.8807,19.9049,19.8645,19.8807,21438.0
2016-09-13 14:05:00,24.63,24.63,24.59,24.62,13224.0,19.8807,19.8807,19.8484,19.8726,13224.0
2016-09-13 14:10:00,24.61,24.63,24.59,24.63,14200.0,19.8645,19.8807,19.8484,19.8807,14200.0
2016-09-13 14:15:00,24.62,24.62,24.59,24.6,15864.0,19.8726,19.8726,19.8484,19.8565,15864.0
2016-09-13 14:20:00,24.6,24.61,24.6,24.61,15516.0,19.8565,19.8645,19.8565,19.8645,15516.0
2016-09-13 14:25:00,24.6,24.63,24.59,24.6,24584.0,19.8565,19.8807,19.8484,19.8565,24584.0
2016-09-13 14:30:00,24.6,24.61,24.58,24.6,36782.0,19.8565,19.8645,19.8403,19.8565,36782.0
2016-09-13 14:35:00,24.6,24.64,24.6,24.63,24712.0,19.8565,19.8887,19.8565,19.8807,24712.0
2016-09-13 14:40:00,24.64,24.64,24.59,24.63,36526.0,19.8887,19.8887,19.8484,19.8807,36526.0
2016-09-13 14:45:00,24.64,24.65,24.61,24.61,13584.0,19.8887,19.8968,19.8645,19.8645,13584.0
2016-09-13 14:50:00,24.6,24.63,24.6,24.61,15780.0,19.8565,19.8807,19.8565,19.8645,15780.0
2016-09-13 14:55:00,24.59,24.6,24.56,24.56,21914.0,19.8484,19.8565,19.8242,19.8242,21914.0
2016-09-13 15:00:00,24.55,24.56,24.52,24.53,30826.0,19.8161,19.8242,19.7919,19.8,30826.0
2016-09-13 15:05:00,24.54,24.59,24.53,24.59,20446.0,19.808,19.8484,19.8,19.8484,20446.0
2016-09-13 15:10:00,24.58,24.58,24.5,24.56,18000.0,19.8403,19.8403,19.7757,19.8242,18000.0
2016-09-13 15:15:00,24.56,24.63,24.56,24.6,17000.0,19.8242,19.8807,19.8242,19.8565,17000.0
2016-09-13 15:20:00,24.61,24.65,24.61,24.63,35428.0,19.8645,19.8968,19.8645,19.8807,35428.0
2016-09-13 15:25:00,24.63,24.7,24.62,24.7,27336.0,19.8807,19.9372,19.8726,19.9372,27336.0
2016-09-13 15:30:00,24.7,24.75,24.68,24.73,62556.0,19.9372,19.9775,19.921,19.9614,62556.0
2016-09-13 15:35:00,24.72,24.79,24.72,24.79,83346.0,19.9533,20.0098,19.9533,20.0098,83346.0
2016-09-13 15:40:00,24.78,24.78,24.7,24.72,94328.0,20.0017,20.0017,19.9372,19.9533,94328.0
2016-09-13 15:45:00,24.72,24.77,24.67,24.76,96720.0,19.9533,19.9937,19.913,19.9856,96720.0
2016-09-13 15:50:00,24.76,24.81,24.75,24.81,140440.0,19.9856,20.026,19.9775,20.026,140440.0
2016-09-13 15:55:00,24.81,24.81,24.67,24.7,143470.0,20.026,20.026,19.913,19.9372,143470.0
2016-09-14 09:30:00,24.69,24.69,24.51,24.55,54772.0,19.9291,19.9291,19.7838,19.8161,54772.0
2016-09-14 09:35:00,24.53,24.53,24.37,24.38,52748.0,19.8,19.8,19.6708,19.6789,52748.0
2016-09-14 09:40:00,24.34,24.34,24.16,24.25,68916.0,19.6466,19.6466,19.5013,19.5739,68916.0
2016-09-14 09:45:00,24.22,24.24,24.07,24.08,81700.0,19.5497,19.5659,19.4287,19.4367,81700.0
2016-09-14 09:50:00,24.08,24.09,23.9,23.97,87004.0,19.4367,19.4448,19.2914,19.3479,87004.0
2016-09-14 09:55:00,23.96,24.17,23.96,24.11,45430.0,19.3399,19.5094,19.3399,19.4609,45430.0
2016-09-14 10:00:00,24.08,24.18,24.08,24.16,41788.0,19.4367,19.5174,19.4367,19.5013,41788.0
2016-09-14 10:05:00,24.18,24.3,24.17,24.26,54398.0,19.5174,19.6143,19.5094,19.582,54398.0
2016-09-14 10:10:00,24.25,24.37,24.25,24.34,34140.0,19.5739,19.6708,19.5739,19.6466,34140.0
2016-09-14 10:15:00,24.34,24.44,24.31,24.43,41550.0,19.6466,19.7273,19.6224,19.7192,41550.0
2016-09-14 10:20:00,24.43,24.57,24.43,24.56,43900.0,19.7192,19.8322,19.7192,19.8242,43900.0
2016-09-14 10:25:00,24.56,24.56,24.45,24.47,81446.0,19.8242,19.8242,19.7354,19.7515,81446.0
2016-09-14 10:30:00,24.48,24.59,24.48,24.53,44618.0,19.7596,19.8484,19.7596,19.8,44618.0
2016-09-14 10:35:00,24.53,24.57,24.43,24.44,55256.0,19.8,19.8322,19.7192,19.7273,55256.0
2016-09-14 10:40:00,24.44,24.44,24.41,24.43,43292.0,19.7273,19.7273,19.7031,19.7192,43292.0
2016-09-14 10:45:00,24.42,24.43,24.4,24.42,92740.0,19.7112,19.7192,19.695,19.7112,92740.0
2016-09-14 10:50:00,24.42,24.46,24.35,24.35,219602.0,19.7112,19.7435,19.6547,19.6547,219602.0
2016-09-14 10:55:00,24.35,24.39,24.3,24.32,86394.0,19.6547,19.687,19.6143,19.6304,86394.0
2016-09-14 11:00:00,24.32,24.48,24.32,24.45,45392.0,19.6304,19.7596,19.6304,19.7354,45392.0
2016-09-14 11:05:00,24.44,24.48,24.41,24.43,43782.0,19.7273,19.7596,19.7031,19.7192,43782.0
2016-09-14 11:10:00,24.45,24.47,24.38,24.45,27134.0,19.7354,19.7515,19.6789,19.7354,27134.0
2016-09-14 11:15:00,24.46,24.52,24.45,24.51,34670.0,19.7435,19.7919,19.7354,19.7838,34670.0
2016-09-14 11:20:00,24.5,24.55,24.38,24.5,41690.0,19.7757,19.8161,19.6789,19.7757,41690.0
2016-09-14 11:25:00,24.5,24.53,24.39,24.39,21000.0,19.7757,19.8,19.687,19.687,21000.0
2016-09-14 11:30:00,24.39,24.4,24.32,24.35,50358.0,19.687,19.695,19.6304,19.6547,50358.0
2016-09-14 11:35:00,24.33,24.42,24.32,24.41,19200.0,19.6385,19.7112,19.6304,19.7031,19200.0
2016-09-14 11:40:00,24.42,24.46,24.41,24.43,44514.0,19.7112,19.7435,19.7031,19.7192,44514.0
2016-09-14 11:45:00,24.43,24.46,24.39,24.42,40428.0,19.7192,19.7435,19.687,19.7112,40428.0
2016-09-14 11:50:00,24.43,24.48,24.42,24.46,18982.0,19.7192,19.7596,19.7112,19.7435,18982.0
2016-09-14 11:55:00,24.46,24.5,24.45,24.47,21100.0,19.7435,19.7757,19.7354,19.7515,21100.0
2016-09-14 12:00:00,24.47,24.48,24.42,24.44,28408.0,19.7515,19.7596,19.7112,19.7273,28408.0
2016-09-14 12:05:00,24.45,24.46,24.41,24.45,18460.0,19.7354,19.7435,19.7031,19.7354,18460.0
2016-09-14 12:10:00,24.45,24.48,24.42,24.48,22924.0,19.7354,19.7596,19.7112,19.7596,22924.0
2016-09-14 12:15:00,24.48,24.5,24.48,24.5,14876.0,19.7596,19.7757,19.7596,19.7757,14876.0
2016-09-14 12:20:00,24.5,24.5,24.48,24.49,10992.0,19.7757,19.7757,19.7596,19.7677,10992.0
2016-09-14 12:25:00,24.49,24.5,24.45,24.45,20056.0,19.7677,19.7757,19.7354,19.7354,20056.0
2016-09-14 12:30:00,24.46,24.47,24.4,24.41,12810.0,19.7435,19.7515,19.695,19.7031,12810.0
2016-09-14 12:35:00,24.41,24.47,24.4,24.4,17312.0,19.7031,19.7515,19.695,19.695,17312.0
2016-09-14 12:40:00,24.38,24.39,24.35,24.38,16150.0,19.6789,19.687,19.6547,19.6789,16150.0
2016-09-14 12:45:00,24.39,24.39,24.35,24.37,36442.0,19.687,19.687,19.6547,19.6708,36442.0
2016-09-14 12:50:00,24.38,24.43,24.38,24.43,18052.0,19.6789,19.7192,19.6789,19.7192,18052.0
2016-09-14 12:55:00,24.43,24.43,24.41,24.43,9800.0,19.7192,19.7192,19.7031,19.7192,9800.0
2016-09-14 13:00:00,24.42,24.42,24.39,24.4,15200.0,19.7112,19.7112,19.687,19.695,15200.0
2016-09-14 13:05:00,24.4,24.45,24.4,24.45,25348.0,19.695,19.7354,19.695,19.7354,25348.0
2016-09-14 13:10:00,24.45,24.46,24.42,24.42,16864.0,19.7354,19.7435,19.7112,19.7112,16864.0
2016-09-14 13:15:00,24.42,24.46,24.4,24.43,24002.0,19.7112,19.7435,19.695,19.7192,24002.0
2016-09-14 13:20:00,24.43,24.46,24.41,24.46,37620.0,19.7192,19.7435,19.7031,19.7435,37620.0
2016-09-14 13:25:00,24.47,24.47,24.45,24.45,12184.0,19.7515,19.7515,19.7354,19.7354,12184.0
2016-09-14 13:30:00,24.45,24.46,24.43,24.43,28084.0,19.7354,19.7435,19.7192,19.7192,28084.0
2016-09-14 13:35:00,24.43,24.46,24.41,24.45,85642.0,19.7192,19.7435,19.7031,19.7354,85642.0
2016-09-14 13:40:00,24.45,24.45,24.4,24.4,31952.0,19.7354,19.7354,19.695,19.695,31952.0
2016-09-14 13:45:00,24.4,24.41,24.35,24.36,31206.0,19.695,19.7031,19.6547,19.6627,31206.0
2016-09-14 13:50:00,24.35,24.4,24.35,24.4,26252.0,19.6547,19.695,19.6547,19.695,26252.0
2016-09-14 13:55:00,24.4,24.42,24.37,24.39,29140.0,19.695,19.7112,19.6708,19.687,29140.0
2016-09-14 14:00:00,24.39,24.43,24.36,24.37,36024.0,19.687,19.7192,19.6627,19.6708,36024.0
2016-09-14 14:05:00,24.38,24.38,24.35,24.36,32058.0,19.6789,19.6789,19.6547,19.6627,32058.0
2016-09-14 14:10:00,24.36,24.38,24.35,24.37,24060.0,19.6627,19.6789,19.6547,19.6708,24060.0
2016-09-14 14:15:00,24.38,24.47,24.37,24.47,93622.0,19.6789,19.7515,19.6708,19.7515,93622.0
2016-09-14 14:20:00,24.46,24.5,24.43,24.49,80292.0,19.7435,19.7757,19.7192,19.7677,80292.0
2016-09-14 14:25:00,24.49,24.49,24.43,24.48,33352.0,19.7677,19.7677,19.7192,19.7596,33352.0
2016-09-14 14:30:00,24.48,24.48,24.43,24.45,28986.0,19.7596,19.7596,19.7192,19.7354,28986.0
2016-09-14 14:35:00,24.45,24.48,24.43,24.46,34720.0,19.7354,19.7596,19.7192,19.7435,34720.0
2016-09-14 14:40:00,24.47,24.5,24.44,24.5,36844.0,19.7515,19.7757,19.7273,19.7757,36844.0
2016-09-14 14:45:00,24.49,24.5,24.47,24.47,16406.0,19.7677,19.7757,19.7515,19.7515,16406.0
2016-09-14 14:50:00,24.48,24.52,24.47,24.47,22406.0,19.7596,19.7919,19.7515,19.7515,22406.0
2016-09-14 14:55:00,24.47,24.49,24.46,24.48,14906.0,19.7515,19.7677,19.7435,19.7596,14906.0
2016-09-14 15:00:00,24.48,24.5,24.43,24.44,26038.0,19.7596,19.7757,19.7192,19.7273,26038.0
2016-09-14 15:05:00,24.44,24.48,24.43,24.47,47422.0,19.7273,19.7596,19.7192,19.7515,47422.0
2016-09-14 15:10:00,24.47,24.47,24.43,24.45,22762.0,19.7515,19.7515,19.7192,19.7354,22762.0
2016-09-14 15:15:00,24.44,24.45,24.4,24.44,32252.0,19.7273,19.7354,19.695,19.7273,32252.0
2016-09-14 15:20:00,24.44,24.48,24.37,24.38,59982.0,19.7273,19.7596,19.6708,19.6789,59982.0
2016-09-14 15:25:00,24.38,24.39,24.34,24.35,82090.0,19.6789,19.687,19.6466,19.6547,82090.0
2016-09-14 15:30:00,24.34,24.39,24.34,24.39,71160.0,19.6466,19.687,19.6466,19.687,71160.0
2016-09-14 15:35:00,24.39,24.4,24.35,24.36,102992.0,19.687,19.695,19.6547,19.6627,102992.0
2016-09-14 15:40:00,24.36,24.43,24.36,24.4,107656.0,19.6627,19.7192,19.6627,19.695,107656.0
2016-09-14 15:45:00,24.4,24.43,24.38,24.42,105838.0,19.695,19.7192,19.6789,19.7112,105838.0
2016-09-14 15:50:00,24.42,24.42,24.36,24.38,166460.0,19.7112,19.7112,19.6627,19.6789,166460.0
2016-09-14 15:55:00,24.39,24.43,24.38,24.41,395260.0,19.687,19.7192,19.6789,19.7031,395260.0
2016-09-15 09:30:00,24.35,24.58,24.35,24.51,33860.0,19.6547,19.8403,19.6547,19.7838,33860.0
2016-09-15 09:35:00,24.53,24.55,24.34,24.35,10348.0,19.8,19.8161,19.6466,19.6547,10348.0
2016-09-15 09:40:00,24.31,24.52,24.31,24.43,17470.0,19.6224,19.7919,19.6224,19.7192,17470.0
2016-09-15 09:45:00,24.4,24.54,24.38,24.52,14774.0,19.695,19.808,19.6789,19.7919,14774.0
2016-09-15 09:50:00,24.5,24.72,24.48,24.68,57102.0,19.7757,19.9533,19.7596,19.921,57102.0
2016-09-15 09:55:00,24.69,24.69,24.57,24.58,21104.0,19.9291,19.9291,19.8322,19.8403,21104.0
2016-09-15 10:00:00,24.59,24.64,24.54,24.64,16410.0,19.8484,19.8887,19.808,19.8887,16410.0
2016-09-15 10:05:00,24.65,24.77,24.65,24.72,45722.0,19.8968,19.9937,19.8968,19.9533,45722.0
2016-09-15 10:10:00,24.74,24.81,24.74,24.8,36036.0,19.9695,20.026,19.9695,20.0179,36036.0
2016-09-15 10:15:00,24.81,24.85,24.79,24.79,23320.0,20.026,20.0583,20.0098,20.0098,23320.0
2016-09-15 10:20:00,24.79,24.79,24.67,24.72,25230.0,20.0098,20.0098,19.913,19.9533,25230.0
2016-09-15 10:25:00,24.73,24.73,24.7,24.7,23674.0,19.9614,19.9614,19.9372,19.9372,23674.0
2016-09-15 10:30:00,24.7,24.73,24.68,24.68,25240.0,19.9372,19.9614,19.921,19.921,25240.0
2016-09-15 10:35:00,24.68,24.75,24.67,24.75,26036.0,19.921,19.9775,19.913,19.9775,26036.0
2016-09-15 10:40:00,24.75,24.75,24.66,24.68,26036.0,19.9775,19.9775,19.9049,19.921,26036.0
2016-09-15 10:45:00,24.72,24.77,24.71,24.77,12194.0,19.9533,19.9937,19.9452,19.9937,12194.0
2016-09-15 10:50:00,24.76,24.79,24.75,24.77,15642.0,19.9856,20.0098,19.9775,19.9937,15642.0
2016-09-15 10:55:00,24.75,24.77,24.71,24.72,10978.0,19.9775,19.9937,19.9452,19.9533,10978.0
2016-09-15 11:00:00,24.73,24.75,24.72,24.73,15680.0,19.9614,19.9775,19.9533,19.9614,15680.0
2016-09-15 11:05:00,24.73,24.74,24.68,24.72,19606.0,19.9614,19.9695,19.921,19.9533,19606.0
2016-09-15 11:10:00,24.72,24.79,24.68,24.78,56074.0,19.9533,20.0098,19.921,20.0017,56074.0
2016-09-15 11:15:00,24.8,24.83,24.8,24.82,8540.0,20.0179,20.0421,20.0179,20.034,8540.0
2016-09-15 11:20:00,24.83,24.86,24.82,24.84,15872.0,20.0421,20.0663,20.034,20.0502,15872.0
2016-09-15 11:25:00,24.85,24.9,24.84,24.9,20398.0,20.0583,20.0986,20.0502,20.0986,20398.0
2016-09-15 11:30:00,24.92,24.93,24.9,24.92,12770.0,20.1148,20.1228,20.0986,20.1148,12770.0
2016-09-15 11:35:00,24.92,24.93,24.85,24.85,31388.0,20.1148,20.1228,20.0583,20.0583,31388.0
2016-09-15 11:40:00,24.85,24.86,24.82,24.84,62394.0,20.0583,20.0663,20.034,20.0502,62394.0
2016-09-15 11:45:00,24.83,24.84,24.76,24.76,11388.0,20.0421,20.0502,19.9856,19.9856,11388.0
2016-09-15 11:50:00,24.77,24.84,24.76,24.82,25028.0,19.9937,20.0502,19.9856,20.034,25028.0
2016-09-15 11:55:00,24.82,24.86,24.78,24.78,13600.0,20.034,20.0663,20.0017,20.0017,13600.0
2016-09-15 12:00:00,24.78,24.79,24.75,24.76,19122.0,20.0017,20.0098,19.9775,19.9856,19122.0
2016-09-15 12:05:00,24.75,24.78,24.74,24.74,15110.0,19.9775,20.0017,19.9695,19.9695,15110.0
2016-09-15 12:10:00,24.73,24.74,24.7,24.72,11388.0,19.9614,19.9695,19.9372,19.9533,11388.0
2016-09-15 12:15:00,24.71,24.76,24.7,24.75,22348.0,19.9452,19.9856,19.9372,19.9775,22348.0
2016-09-15 12:20:00,24.75,24.77,24.74,24.75,13800.0,19.9775,19.9937,19.9695,19.9775,13800.0
2016-09-15 12:25:00,24.74,24.74,24.68,24.69,17452.0,19.9695,19.9695,19.921,19.9291,17452.0
2016-09-15 12:30:00,24.7,24.71,24.67,24.68,25008.0,19.9372,19.9452,19.913,19.921,25008.0
2016-09-15 12:35:00,24.68,24.68,24.66,24.68,10410.0,19.921,19.921,19.9049,19.921,10410.0
2016-09-15 12:40:00,24.68,24.7,24.68,24.68,8078.0,19.921,19.9372,19.921,19.921,8078.0
2016-09-15 12:45:00,24.67,24.71,24.67,24.7,10502.0,19.913,19.9452,19.913,19.9372,10502.0
2016-09-15 12:50:00,24.68,24.7,24.66,24.67,8768.0,19.921,19.9372,19.9049,19.913,8768.0
2016-09-15 12:55:00,24.66,24.66,24.64,24.64,14300.0,19.9049,19.9049,19.8887,19.8887,14300.0
2016-09-15 13:00:00,24.64,24.68,24.64,24.66,16376.0,19.8887,19.921,19.8887,19.9049,16376.0
2016-09-15 13:05:00,24.66,24.66,24.6,24.6,12924.0,19.9049,19.9049,19.8565,19.8565,12924.0
2016-09-15 13:10:00,24.59,24.6,24.55,24.57,18500.0,19.8484,19.8565,19.8161,19.8322,18500.0
2016-09-15 13:15:00,24.57,24.6,24.54,24.6,16800.0,19.8322,19.8565,19.808,19.8565,16800.0
2016-09-15 13:20:00,24.59,24.61,24.57,24.6,11606.0,19.8484,19.8645,19.8322,19.8565,11606.0
2016-09-15 13:25:00,24.59,24.61,24.57,24.59,10038.0,19.8484,19.8645,19.8322,19.8484,10038.0
2016-09-15 13:30:00,24.59,24.63,24.58,24.62,11512.0,19.8484,19.8807,19.8403,19.8726,11512.0
2016-09-15 13:35:00,24.62,24.65,24.61,24.65,10602.0,19.8726,19.8968,19.8645,19.8968,10602.0
2016-09-15 13:40:00,24.65,24.72,24.65,24.72,22642.0,19.8968,19.9533,19.8968,19.9533,22642.0
2016-09-15 13:45:00,24.72,24.73,24.68,24.72,13332.0,19.9533,19.9614,19.921,19.9533,13332.0
2016-09-15 13:50:00,24.73,24.73,24.66,24.71,24754.0,19.9614,19.9614,19.9049,19.9452,24754.0
2016-09-15 13:55:00,24.71,24.73,24.7,24.73,14460.0,19.9452,19.9614,19.9372,19.9614,14460.0
2016-09-15 14:00:00,24.72,24.73,24.69,24.7,17626.0,19.9533,19.9614,19.9291,19.9372,17626.0
2016-09-15 14:05:00,24.7,24.71,24.69,24.69,17120.0,19.9372,19.9452,19.9291,19.9291,17120.0
2016-09-15 14:10:00,24.69,24.7,24.66,24.67,15400.0,19.9291,19.9372,19.9049,19.913,15400.0
2016-09-15 14:15:00,24.67,24.71,24.67,24.71,55356.0,19.913,19.9452,19.913,19.9452,55356.0
2016-09-15 14:20:00,24.71,24.73,24.7,24.72,16602.0,19.9452,19.9614,19.9372,19.9533,16602.0
2016-09-15 14:25:00,24.72,24.75,24.72,24.74,15998.0,19.9533,19.9775,19.9533,19.9695,15998.0
2016-09-15 14:30:00,24.74,24.75,24.71,24.74,28352.0,19.9695,19.9775,19.9452,19.9695,28352.0
2016-09-15 14:35:00,24.74,24.76,24.74,24.74,18670.0,19.9695,19.9856,19.9695,19.9695,18670.0
2016-09-15 14:40:00,24.73,24.75,24.72,24.73,71188.0,19.9614,19.9775,19.9533,19.9614,71188.0
2016-09-15 14:45:00,24.72,24.74,24.72,24.74,12328.0,19.9533,19.9695,19.9533,19.9695,12328.0
2016-09-15 14:50:00,24.73,24.74,24.72,24.72,18482.0,19.9614,19.9695,19.9533,19.9533,18482.0
2016-09-15 14:55:00,24.72,24.75,24.72,24.74,21050.0,19.9533,19.9775,19.9533,19.9695,21050.0
2016-09-15 15:00:00,24.74,24.75,24.74,24.75,16220.0,19.9695,19.9775,19.9695,19.9775,16220.0
2016-09-15 15:05:00,24.75,24.77,24.75,24.76,16506.0,19.9775,19.9937,19.9775,19.9856,16506.0
2016-09-15 15:10:00,24.75,24.78,24.73,24.78,38738.0,19.9775,20.0017,19.9614,20.0017,38738.0
2016-09-15 15:15:00,24.78,24.79,24.77,24.77,38520.0,20.0017,20.0098,19.9937,19.9937,38520.0
2016-09-15 15:20:00,24.77,24.77,24.73,24.75,22866.0,19.9937,19.9937,19.9614,19.9775,22866.0
2016-09-15 15:25:00,24.75,24.8,24.75,24.78,33482.0,19.9775,20.0179,19.9775,20.0017,33482.0
2016-09-15 15:30:00,24.78,24.81,24.77,24.79,54646.0,20.0017,20.026,19.9937,20.0098,54646.0
2016-09-15 15:35:00,24.79,24.82,24.78,24.82,43352.0,20.0098,20.034,20.0017,20.034,43352.0
2016-09-15 15:40:00,24.82,24.83,24.8,24.82,55508.0,20.034,20.0421,20.0179,20.034,55508.0
2016-09-15 15:45:00,24.82,24.83,24.79,24.81,54890.0,20.034,20.0421,20.0098,20.026,54890.0
2016-09-15 15:50:00,24.8,24.8,24.77,24.78,63958.0,20.0179,20.0179,19.9937,20.0017,63958.0
2016-09-15 15:55:00,24.78,24.8,24.76,24.8,110186.0,20.0017,20.0179,19.9856,20.0179,110186.0
2016-09-16 09:30:00,24.66,24.72,24.64,24.64,123388.0,19.9049,19.9533,19.8887,19.8887,123388.0
2016-09-16 09:35:00,24.66,24.82,24.65,24.75,15800.0,19.9049,20.034,19.8968,19.9775,15800.0
2016-09-16 09:40:00,24.7,24.79,24.67,24.79,9290.0,19.9372,20.0098,19.913,20.0098,9290.0
2016-09-16 09:45:00,24.82,24.95,24.79,24.95,8200.0,20.034,20.139,20.0098,20.139,8200.0
2016-09-16 09:50:00,24.9,24.95,24.88,24.89,8240.0,20.0986,20.139,20.0825,20.0905,8240.0
2016-09-16 09:55:00,24.89,24.94,24.86,24.88,7712.0,20.0905,20.1309,20.0663,20.0825,7712.0
2016-09-16 10:00:00,24.84,24.85,24.74,24.8,24020.0,20.0502,20.0583,19.9695,20.0179,24020.0
2016-09-16 10:05:00,24.78,24.81,24.64,24.68,27982.0,20.0017,20.026,19.8887,19.921,27982.0
2016-09-16 10:10:00,24.68,24.72,24.68,24.71,13670.0,19.921,19.9533,19.921,19.9452,13670.0
2016-09-16 10:15:00,24.71,24.73,24.67,24.67,14506.0,19.9452,19.9614,19.913,19.913,14506.0
2016-09-16 10:20:00,24.66,24.66,24.58,24.58,15880.0,19.9049,19.9049,19.8403,19.8403,15880.0
2016-09-16 10:25:00,24.59,24.59,24.51,24.56,20168.0,19.8484,19.8484,19.7838,19.8242,20168.0
2016-09-16 10:30:00,24.61,24.66,24.6,24.65,9374.0,19.8645,19.9049,19.8565,19.8968,9374.0
2016-09-16 10:35:00,24.65,24.7,24.65,24.68,11428.0,19.8968,19.9372,19.8968,19.921,11428.0
2016-09-16 10:40:00,24.68,24.73,24.64,24.73,8250.0,19.921,19.9614,19.8887,19.9614,8250.0
2016-09-16 10:45:00,24.72,24.73,24.67,24.68,5400.0,19.9533,19.9614,19.913,19.921,5400.0
2016-09-16 10:50:00,24.64,24.77,24.61,24.66,44556.0,19.8887,19.9937,19.8645,19.9049,44556.0
2016-09-16 10:55:00,24.66,24.66,24.63,24.65,16086.0,19.9049,19.9049,19.8807,19.8968,16086.0
2016-09-16 11:00:00,24.62,24.65,24.62,24.64,15104.0,19.8726,19.8968,19.8726,19.8887,15104.0
2016-09-16 11:05:00,24.64,24.65,24.62,24.64,16818.0,19.8887,19.8968,19.8726,19.8887,16818.0
2016-09-16 11:10:00,24.65,24.66,24.64,24.65,13378.0,19.8968,19.9049,19.8887,19.8968,13378.0
2016-09-16 11:15:00,24.64,24.68,24.61,24.68,42696.0,19.8887,19.921,19.8645,19.921,42696.0
2016-09-16 11:20:00,24.68,24.71,24.68,24.71,13750.0,19.921,19.9452,19.921,19.9452,13750.0
2016-09-16 11:25:00,24.7,24.7,24.66,24.67,37568.0,19.9372,19.9372,19.9049,19.913,37568.0
2016-09-16 11:30:00,24.68,24.71,24.67,24.71,13624.0,19.921,19.9452,19.913,19.9452,13624.0
2016-09-16 11:35:00,24.71,24.72,24.7,24.71,12692.0,19.9452,19.9533,19.9372,19.9452,12692.0
2016-09-16 11:40:00,24.72,24.75,24.71,24.75,13000.0,19.9533,19.9775,19.9452,19.9775,13000.0
2016-09-16 11:45:00,24.75,24.77,24.75,24.75,7232.0,19.9775,19.9937,19.9775,19.9775,7232.0
2016-09-16 11:50:00,24.75,24.75,24.71,24.72,7524.0,19.9775,19.9775,19.9452,19.9533,7524.0
2016-09-16 11:55:00,24.72,24.74,24.72,24.73,5200.0,19.9533,19.9695,19.9533,19.9614,5200.0
2016-09-16 12:00:00,24.72,24.74,24.71,24.73,37810.0,19.9533,19.9695,19.9452,19.9614,37810.0
2016-09-16 12:05:00,24.73,24.75,24.72,24.74,71468.0,19.9614,19.9775,19.9533,19.9695,71468.0
2016-09-16 12:10:00,24.75,24.75,24.72,24.73,36322.0,19.9775,19.9775,19.9533,19.9614,36322.0
2016-09-16 12:15:00,24.73,24.74,24.72,24.73,37008.0,19.9614,19.9695,19.9533,19.9614,37008.0
2016-09-16 12:20:00,24.73,24.74,24.72,24.73,100614.0,19.9614,19.9695,19.9533,19.9614,100614.0
2016-09-16 12:25:00,24.73,24.74,24.7,24.72,81724.0,19.9614,19.9695,19.9372,19.9533,81724.0
2016-09-16 12:30:00,24.72,24.74,24.71,24.71,45086.0,19.9533,19.9695,19.9452,19.9452,45086.0
2016-09-16 12:35:00,24.71,24.74,24.71,24.73,152030.0,19.9452,19.9695,19.9452,19.9614,152030.0
2016-09-16 12:40:00,24.73,24.75,24.72,24.75,24356.0,19.9614,19.9775,19.9533,19.9775,24356.0
2016-09-16 12:45:00,24.75,24.79,24.75,24.79,23348.0,19.9775,20.0098,19.9775,20.0098,23348.0
2016-09-16 12:50:00,24.78,24.83,24.78,24.83,24400.0,20.0017,20.0421,20.0017,20.0421,24400.0
2016-09-16 12:55:00,24.83,24.83,24.82,24.83,25732.0,20.0421,20.0421,20.034,20.0421,25732.0
2016-09-16 13:00:00,24.83,24.85,24.83,24.85,31068.0,20.0421,20.0583,20.0421,20.0583,31068.0
2016-09-16 13:05:00,24.85,24.86,24.84,24.85,26840.0,20.0583,20.0663,20.0502,20.0583,26840.0
2016-09-16 13:10:00,24.85,24.85,24.83,24.83,24154.0,20.0583,20.0583,20.0421,20.0421,24154.0
2016-09-16 13:15:00,24.83,24.83,24.81,24.83,18870.0,20.0421,20.0421,20.026,20.0421,18870.0
2016-09-16 13:20:00,24.83,24.86,24.83,24.86,12276.0,20.0421,20.0663,20.0421,20.0663,12276.0
2016-09-16 13:25:00,24.86,24.87,24.85,24.86,23788.0,20.0663,20.0744,20.0583,20.0663,23788.0
2016-09-16 13:30:00,24.86,24.88,24.86,24.86,36768.0,20.0663,20.0825,20.0663,20.0663,36768.0
2016-09-16 13:35:00,24.86,24.89,24.86,24.88,49756.0,20.0663,20.0905,20.0663,20.0825,49756.0
2016-09-16 13:40:00,24.88,24.88,24.84,24.84,59204.0,20.0825,20.0825,20.0502,20.0502,59204.0
2016-09-16 13:45:00,24.84,24.84,24.77,24.79,30484.0,20.0502,20.0502,19.9937,20.0098,30484.0
2016-09-16 13:50:00,24.78,24.8,24.75,24.8,17200.0,20.0017,20.0179,19.9775,20.0179,17200.0
2016-09-16 13:55:00,24.8,24.83,24.79,24.82,20178.0,20.0179,20.0421,20.0098,20.034,20178.0
2016-09-16 14:00:00,24.82,24.84,24.81,24.83,37912.0,20.034,20.0502,20.026,20.0421,37912.0
2016-09-16 14:05:00,24.82,24.86,24.81,24.86,23578.0,20.034,20.0663,20.026,20.0663,23578.0
2016-09-16 14:10:00,24.86,24.89,24.85,24.86,29376.0,20.0663,20.0905,20.0583,20.0663,29376.0
2016-09-16 14:15:00,24.86,24.89,24.85,24.87,26436.0,20.0663,20.0905,20.0583,20.0744,26436.0
2016-09-16 14:20:00,24.87,24.89,24.87,24.88,18260.0,20.0744,20.0905,20.0744,20.0825,18260.0
2016-09-16 14:25:00,24.88,24.88,24.86,24.88,42214.0,20.0825,20.0825,20.0663,20.0825,42214.0
2016-09-16 14:30:00,24.88,24.88,24.86,24.86,56304.0,20.0825,20.0825,20.0663,20.0663,56304.0
2016-09-16 14:35:00,24.87,24.9,24.87,24.9,78612.0,20.0744,20.0986,20.0744,20.0986,78612.0
2016-09-16 14:40:00,24.9,24.95,24.89,24.92,68338.0,20.0986,20.139,20.0905,20.1148,68338.0
2016-09-16 14:45:00,24.92,24.93,24.88,24.89,37894.0,20.1148,20.1228,20.0825,20.0905,37894.0
2016-09-16 14:50:00,24.88,24.88,24.85,24.85,24766.0,20.0825,20.0825,20.0583,20.0583,24766.0
2016-09-16 14:55:00,24.85,24.86,24.85,24.86,57904.0,20.0583,20.0663,20.0583,20.0663,57904.0
2016-09-16 15:00:00,24.86,24.88,24.86,24.88,33092.0,20.0663,20.0825,20.0663,20.0825,33092.0
2016-09-16 15:05:00,24.88,24.91,24.88,24.9,57450.0,20.0825,20.1067,20.0825,20.0986,57450.0
2016-09-16 15:10:00,24.9,24.91,24.87,24.91,61764.0,20.0986,20.1067,20.0744,20.1067,61764.0
2016-09-16 15:15:00,24.91,24.91,24.88,24.89,40842.0,20.1067,20.1067,20.0825,20.0905,40842.0
2016-09-16 15:20:00,24.89,24.96,24.89,24.92,474858.0,20.0905,20.147,20.0905,20.1148,474858.0
2016-09-16 15:25:00,24.91,24.96,24.9,24.95,67304.0,20.1067,20.147,20.0986,20.139,67304.0
2016-09-16 15:30:00,24.95,24.99,24.93,24.99,97010.0,20.139,20.1713,20.1228,20.1713,97010.0
2016-09-16 15:35:00,24.98,24.99,24.97,24.98,89824.0,20.1632,20.1713,20.1551,20.1632,89824.0
2016-09-16 15:40:00,24.98,25.0,24.97,24.98,103560.0,20.1632,20.1793,20.1551,20.1632,103560.0
2016-09-16 15:45:00,24.98,24.99,24.95,24.97,202504.0,20.1632,20.1713,20.139,20.1551,202504.0
2016-09-16 15:50:00,24.98,25.0,24.97,25.0,148538.0,20.1632,20.1793,20.1551,20.1793,148538.0
2016-09-16 15:55:00,25.0,25.01,24.94,24.95,447232.0,20.1793,20.1874,20.1309,20.139,447232.0
2016-09-19 09:30:00,25.18,25.45,25.15,25.28,63136.0,20.3246,20.5426,20.3004,20.4053,63136.0
2016-09-19 09:35:00,25.25,25.3,25.23,25.25,14000.0,20.3811,20.4215,20.365,20.3811,14000.0
2016-09-19 09:40:00,25.22,25.24,25.06,25.18,26512.0,20.3569,20.373,20.2278,20.3246,26512.0
2016-09-19 09:45:00,25.2,25.24,25.16,25.2,27700.0,20.3408,20.373,20.3085,20.3408,27700.0
2016-09-19 09:50:00,25.21,25.23,25.18,25.21,28238.0,20.3488,20.365,20.3246,20.3488,28238.0
2016-09-19 09:55:00,25.22,25.29,25.21,25.29,24276.0,20.3569,20.4134,20.3488,20.4134,24276.0
2016-09-19 10:00:00,25.31,25.36,25.25,25.25,48454.0,20.4296,20.4699,20.3811,20.3811,48454.0
2016-09-19 10:05:00,25.25,25.27,25.22,25.24,39338.0,20.3811,20.3973,20.3569,20.373,39338.0
2016-09-19 10:10:00,25.25,25.31,25.24,25.29,27452.0,20.3811,20.4296,20.373,20.4134,27452.0
2016-09-19 10:15:00,25.29,25.36,25.28,25.35,33200.0,20.4134,20.4699,20.4053,20.4618,33200.0
2016-09-19 10:20:00,25.35,25.41,25.35,25.4,67768.0,20.4618,20.5103,20.4618,20.5022,67768.0
2016-09-19 10:25:00,25.41,25.44,25.39,25.43,36270.0,20.5103,20.5345,20.4941,20.5264,36270.0
2016-09-19 10:30:00,25.43,25.43,25.32,25.35,40522.0,20.5264,20.5264,20.4376,20.4618,40522.0
2016-09-19 10:35:00,25.36,25.36,25.29,25.32,27672.0,20.4699,20.4699,20.4134,20.4376,27672.0
2016-09-19 10:40:00,25.33,25.35,25.31,25.34,19674.0,20.4457,20.4618,20.4296,20.4538,19674.0
2016-09-19 10:45:00,25.34,25.38,25.34,25.35,63034.0,20.4538,20.4861,20.4538,20.4618,63034.0
2016-09-19 10:50:00,25.35,25.41,25.35,25.4,35480.0,20.4618,20.5103,20.4618,20.5022,35480.0
2016-09-19 10:55:00,25.4,25.4,25.3,25.33,46400.0,20.5022,20.5022,20.4215,20.4457,46400.0
2016-09-19 11:00:00,25.33,25.33,25.29,25.31,20940.0,20.4457,20.4457,20.4134,20.4296,20940.0
2016-09-19 11:05:00,25.31,25.31,25.3,25.31,15588.0,20.4296,20.4296,20.4215,20.4296,15588.0
2016-09-19 11:10:00,25.31,25.31,25.28,25.3,21650.0,20.4296,20.4296,20.4053,20.4215,21650.0
2016-09-19 11:15:00,25.31,25.37,25.29,25.36,36850.0,20.4296,20.478,20.4134,20.4699,36850.0
2016-09-19 11:20:00,25.36,25.38,25.33,25.33,127032.0,20.4699,20.4861,20.4457,20.4457,127032.0
2016-09-19 11:25:00,25.33,25.39,25.33,25.38,65168.0,20.4457,20.4941,20.4457,20.4861,65168.0
2016-09-19 11:30:00,25.38,25.38,25.34,25.36,88640.0,20.4861,20.4861,20.4538,20.4699,88640.0
2016-09-19 11:35:00,25.36,25.36,25.33,25.34,139404.0,20.4699,20.4699,20.4457,20.4538,139404.0
2016-09-19 11:40:00,25.34,25.35,25.32,25.33,11878.0,20.4538,20.4618,20.4376,20.4457,11878.0
2016-09-19 11:45:00,25.32,25.34,25.29,25.3,13304.0,20.4376,20.4538,20.4134,20.4215,13304.0
2016-09-19 11:50:00,25.3,25.33,25.28,25.32,10870.0,20.4215,20.4457,20.4053,20.4376,10870.0
2016-09-19 11:55:00,25.32,25.32,25.27,25.29,16342.0,20.4376,20.4376,20.3973,20.4134,16342.0
2016-09-19 12:00:00,25.29,25.32,25.28,25.32,16110.0,20.4134,20.4376,20.4053,20.4376,16110.0
2016-09-19 12:05:00,25.32,25.34,25.29,25.3,19434.0,20.4376,20.4538,20.4134,20.4215,19434.0
2016-09-19 12:10:00,25.29,25.29,25.18,25.23,33178.0,20.4134,20.4134,20.3246,20.365,33178.0
2016-09-19 12:15:00,25.22,25.22,25.16,25.2,23754.0,20.3569,20.3569,20.3085,20.3408,23754.0
2016-09-19 12:20:00,25.2,25.22,25.18,25.21,24204.0,20.3408,20.3569,20.3246,20.3488,24204.0
2016-09-19 12:25:00,25.21,25.21,25.17,25.17,16000.0,20.3488,20.3488,20.3165,20.3165,16000.0
2016-09-19 12:30:00,25.17,25.2,25.16,25.18,25130.0,20.3165,20.3408,20.3085,20.3246,25130.0
2016-09-19 12:35:00,25.18,25.18,25.11,25.13,28612.0,20.3246,20.3246,20.2681,20.2843,28612.0
2016-09-19 12:40:00,25.14,25.16,25.14,25.16,8406.0,20.2923,20.3085,20.2923,20.3085,8406.0
2016-09-19 12:45:00,25.16,25.17,25.11,25.11,71760.0,20.3085,20.3165,20.2681,20.2681,71760.0
2016-09-19 12:50:00,25.11,25.14,25.11,25.11,17616.0,20.2681,20.2923,20.2681,20.2681,17616.0
2016-09-19 12:55:00,25.12,25.12,25.03,25.05,22698.0,20.2762,20.2762,20.2035,20.2197,22698.0
2016-09-19 13:00:00,25.05,25.07,25.0,25.0,41466.0,20.2197,20.2358,20.1793,20.1793,41466.0
2016-09-19 13:05:00,25.0,25.0,24.97,24.97,16258.0,20.1793,20.1793,20.1551,20.1551,16258.0
2016-09-19 13:10:00,24.97,24.97,24.93,24.93,13750.0,20.1551,20.1551,20.1228,20.1228,13750.0
2016-09-19 13:15:00,24.93,24.95,24.92,24.93,16800.0,20.1228,20.139,20.1148,20.1228,16800.0
2016-09-19 13:20:00,24.93,24.97,24.93,24.93,35316.0,20.1228,20.1551,20.1228,20.1228,35316.0
2016-09-19 13:25:00,24.94,24.95,24.92,24.92,6620.0,20.1309,20.139,20.1148,20.1148,6620.0
2016-09-19 13:30:00,24.92,24.92,24.85,24.86,25670.0,20.1148,20.1148,20.0583,20.0663,25670.0
2016-09-19 13:35:00,24.86,24.89,24.85,24.88,87170.0,20.0663,20.0905,20.0583,20.0825,87170.0
2016-09-19 13:40:00,24.87,24.89,24.86,24.89,54156.0,20.0744,20.0905,20.0663,20.0905,54156.0
2016-09-19 13:45:00,24.89,24.97,24.89,24.97,22196.0,20.0905,20.1551,20.0905,20.1551,22196.0
2016-09-19 13:50:00,24.97,24.98,24.94,24.98,12800.0,20.1551,20.1632,20.1309,20.1632,12800.0
2016-09-19 13:55:00,24.97,24.99,24.96,24.99,14100.0,20.1551,20.1713,20.147,20.1713,14100.0
2016-09-19 14:00:00,24.98,25.02,24.98,25.02,25400.0,20.1632,20.1955,20.1632,20.1955,25400.0
2016-09-19 14:05:00,25.02,25.02,25.0,25.02,30830.0,20.1955,20.1955,20.1793,20.1955,30830.0
2016-09-19 14:10:00,25.03,25.07,25.02,25.02,32646.0,20.2035,20.2358,20.1955,20.1955,32646.0
2016-09-19 14:15:00,25.02,25.02,25.0,25.01,11626.0,20.1955,20.1955,20.1793,20.1874,11626.0
2016-09-19 14:20:00,25.01,25.02,24.99,25.0,13704.0,20.1874,20.1955,20.1713,20.1793,13704.0
2016-09-19 14:25:00,25.0,25.04,25.0,25.04,12206.0,20.1793,20.2116,20.1793,20.2116,12206.0
2016-09-19 14:30:00,25.04,25.1,25.04,25.09,19318.0,20.2116,20.26,20.2116,20.252,19318.0
2016-09-19 14:35:00,25.1,25.1,25.04,25.06,14590.0,20.26,20.26,20.2116,20.2278,14590.0
2016-09-19 14:40:00,25.07,25.08,25.06,25.07,22402.0,20.2358,20.2439,20.2278,20.2358,22402.0
2016-09-19 14:45:00,25.07,25.13,25.07,25.13,26200.0,20.2358,20.2843,20.2358,20.2843,26200.0
2016-09-19 14:50:00,25.13,25.14,25.11,25.11,10590.0,20.2843,20.2923,20.2681,20.2681,10590.0
2016-09-19 14:55:00,25.11,25.13,25.11,25.12,20190.0,20.2681,20.2843,20.2681,20.2762,20190.0
2016-09-19 15:00:00,25.12,25.13,25.1,25.11,18900.0,20.2762,20.2843,20.26,20.2681,18900.0
2016-09-19 15:05:00,25.11,25.11,25.09,25.09,22122.0,20.2681,20.2681,20.252,20.252,22122.0
2016-09-19 15:10:00,25.09,25.11,25.08,25.11,33850.0,20.252,20.2681,20.2439,20.2681,33850.0
2016-09-19 15:15:00,25.1,25.11,25.06,25.08,42634.0,20.26,20.2681,20.2278,20.2439,42634.0
2016-09-19 15:20:00,25.09,25.11,25.08,25.09,28754.0,20.252,20.2681,20.2439,20.252,28754.0
2016-09-19 15:25:00,25.09,25.11,25.08,25.08,30188.0,20.252,20.2681,20.2439,20.2439,30188.0
2016-09-19 15:30:00,25.08,25.1,25.03,25.03,83084.0,20.2439,20.26,20.2035,20.2035,83084.0
2016-09-19 15:35:00,25.04,25.05,25.0,25.04,60274.0,20.2116,20.2197,20.1793,20.2116,60274.0
2016-09-19 15:40:00,25.04,25.07,25.02,25.06,74514.0,20.2116,20.2358,20.1955,20.2278,74514.0
2016-09-19 15:45:00,25.05,25.08,25.05,25.06,60414.0,20.2197,20.2439,20.2197,20.2278,60414.0
2016-09-19 15:50:00,25.06,25.08,25.04,25.06,111306.0,20.2278,20.2439,20.2116,20.2278,111306.0
2016-09-19 15:55:00,25.06,25.06,25.02,25.03,107088.0,20.2278,20.2278,20.1955,20.2035,107088.0
2016-09-20 09:30:00,25.19,25.43,25.0,25.0,48006.0,20.3327,20.5264,20.1793,20.1793,48006.0
2016-09-20 09:35:00,25.05,25.1,24.85,24.86,27626.0,20.2197,20.26,20.0583,20.0663,27626.0
2016-09-20 09:40:00,24.85,24.93,24.79,24.91,41506.0,20.0583,20.1228,20.0098,20.1067,41506.0
2016-09-20 09:45:00,24.92,24.98,24.91,24.93,20668.0,20.1148,20.1632,20.1067,20.1228,20668.0
2016-09-20 09:50:00,24.94,25.0,24.93,24.96,31612.0,20.1309,20.1793,20.1228,20.147,31612.0
2016-09-20 09:55:00,24.96,25.01,24.9,25.0,56174.0,20.147,20.1874,20.0986,20.1793,56174.0
2016-09-20 10:00:00,25.0,25.02,24.93,24.93,37884.0,20.1793,20.1955,20.1228,20.1228,37884.0
2016-09-20 10:05:00,24.93,24.98,24.93,24.95,20514.0,20.1228,20.1632,20.1228,20.139,20514.0
2016-09-20 10:10:00,24.94,25.01,24.94,25.0,55000.0,20.1309,20.1874,20.1309,20.1793,55000.0
2016-09-20 10:15:00,25.0,25.0,24.94,24.96,18994.0,20.1793,20.1793,20.1309,20.147,18994.0
2016-09-20 10:20:00,24.95,24.97,24.93,24.96,50368.0,20.139,20.1551,20.1228,20.147,50368.0
2016-09-20 10:25:00,24.98,25.03,24.97,24.97,35720.0,20.1632,20.2035,20.1551,20.1551,35720.0
2016-09-20 10:30:00,24.96,25.02,24.96,24.97,52506.0,20.147,20.1955,20.147,20.1551,52506.0
2016-09-20 10:35:00,24.95,25.0,24.95,24.95,26172.0,20.139,20.1793,20.139,20.139,26172.0
2016-09-20 10:40:00,24.95,25.0,24.95,24.99,24370.0,20.139,20.1793,20.139,20.1713,24370.0
2016-09-20 10:45:00,24.99,25.0,24.96,24.99,19480.0,20.1713,20.1793,20.147,20.1713,19480.0
2016-09-20 10:50:00,25.0,25.0,24.98,25.0,40640.0,20.1793,20.1793,20.1632,20.1793,40640.0
2016-09-20 10:55:00,25.0,25.03,25.0,25.0,48088.0,20.1793,20.2035,20.1793,20.1793,48088.0
2016-09-20 11:00:00,25.0,25.0,24.99,25.0,19482.0,20.1793,20.1793,20.1713,20.1793,19482.0
2016-09-20 11:05:00,24.99,25.0,24.97,24.99,15282.0,20.1713,20.1793,20.1551,20.1713,15282.0
2016-09-20 11:10:00,25.0,25.0,24.98,24.98,10442.0,20.1793,20.1793,20.1632,20.1632,10442.0
2016-09-20 11:15:00,24.97,24.98,24.96,24.98,10000.0,20.1551,20.1632,20.147,20.1632,10000.0
2016-09-20 11:20:00,24.99,24.99,24.96,24.96,12610.0,20.1713,20.1713,20.147,20.147,12610.0
2016-09-20 11:25:00,24.95,24.97,24.94,24.95,31144.0,20.139,20.1551,20.1309,20.139,31144.0
2016-09-20 11:30:00,24.96,24.98,24.95,24.95,17076.0,20.147,20.1632,20.139,20.139,17076.0
2016-09-20 11:35:00,24.95,24.96,24.86,24.86,35732.0,20.139,20.147,20.0663,20.0663,35732.0
2016-09-20 11:40:00,24.87,24.9,24.87,24.9,14908.0,20.0744,20.0986,20.0744,20.0986,14908.0
2016-09-20 11:45:00,24.9,24.91,24.88,24.9,15828.0,20.0986,20.1067,20.0825,20.0986,15828.0
2016-09-20 11:50:00,24.9,24.92,24.9,24.92,11200.0,20.0986,20.1148,20.0986,20.1148,11200.0
2016-09-20 11:55:00,24.93,24.95,24.87,24.87,13512.0,20.1228,20.139,20.0744,20.0744,13512.0
2016-09-20 12:00:00,24.88,24.9,24.86,24.9,13842.0,20.0825,20.0986,20.0663,20.0986,13842.0
2016-09-20 12:05:00,24.9,24.9,24.85,24.88,9000.0,20.0986,20.0986,20.0583,20.0825,9000.0
2016-09-20 12:10:00,24.88,24.89,24.86,24.88,20568.0,20.0825,20.0905,20.0663,20.0825,20568.0
2016-09-20 12:15:00,24.88,24.91,24.88,24.9,9600.0,20.0825,20.1067,20.0825,20.0986,9600.0
2016-09-20 12:20:00,24.91,24.95,24.91,24.93,14772.0,20.1067,20.139,20.1067,20.1228,14772.0
2016-09-20 12:25:00,24.93,24.99,24.93,24.97,26510.0,20.1228,20.1713,20.1228,20.1551,26510.0
2016-09-20 12:30:00,24.96,25.0,24.96,24.98,32490.0,20.147,20.1793,20.147,20.1632,32490.0
2016-09-20 12:35:00,24.97,25.0,24.95,24.96,30160.0,20.1551,20.1793,20.139,20.147,30160.0
2016-09-20 12:40:00,24.96,24.96,24.95,24.96,15200.0,20.147,20.147,20.139,20.147,15200.0
2016-09-20 12:45:00,24.95,24.97,24.95,24.95,41980.0,20.139,20.1551,20.139,20.139,41980.0
2016-09-20 12:50:00,24.96,24.96,24.95,24.96,17516.0,20.147,20.147,20.139,20.147,17516.0
2016-09-20 12:55:00,24.95,24.96,24.95,24.95,38232.0,20.139,20.147,20.139,20.139,38232.0
2016-09-20 13:00:00,24.95,24.97,24.95,24.96,35408.0,20.139,20.1551,20.139,20.147,35408.0
2016-09-20 13:05:00,24.96,24.97,24.96,24.97,17702.0,20.147,20.1551,20.147,20.1551,17702.0
2016-09-20 13:10:00,24.97,24.99,24.97,24.98,21370.0,20.1551,20.1713,20.1551,20.1632,21370.0
2016-09-20 13:15:00,24.99,24.99,24.98,24.99,8392.0,20.1713,20.1713,20.1632,20.1713,8392.0
2016-09-20 13:20:00,24.98,25.0,24.97,24.99,24070.0,20.1632,20.1793,20.1551,20.1713,24070.0
2016-09-20 13:25:00,24.99,24.99,24.96,24.97,19748.0,20.1713,20.1713,20.147,20.1551,19748.0
2016-09-20 13:30:00,24.97,24.98,24.97,24.98,20496.0,20.1551,20.1632,20.1551,20.1632,20496.0
2016-09-20 13:35:00,24.97,24.99,24.97,24.98,17636.0,20.1551,20.1713,20.1551,20.1632,17636.0
2016-09-20 13:40:00,24.98,24.98,24.97,24.98,14194.0,20.1632,20.1632,20.1551,20.1632,14194.0
2016-09-20 13:45:00,24.98,24.98,24.96,24.96,16398.0,20.1632,20.1632,20.147,20.147,16398.0
2016-09-20 13:50:00,24.96,24.97,24.96,24.96,11000.0,20.147,20.1551,20.147,20.147,11000.0
2016-09-20 13:55:00,24.96,24.97,24.95,24.95,15868.0,20.147,20.1551,20.139,20.139,15868.0
2016-09-20 14:00:00,24.95,24.96,24.95,24.96,22932.0,20.139,20.147,20.139,20.147,22932.0
2016-09-20 14:05:00,24.97,24.97,24.93,24.94,17774.0,20.1551,20.1551,20.1228,20.1309,17774.0
2016-09-20 14:10:00,24.93,24.94,24.91,24.91,11764.0,20.1228,20.1309,20.1067,20.1067,11764.0
2016-09-20 14:15:00,24.9,24.9,24.88,24.88,15050.0,20.0986,20.0986,20.0825,20.0825,15050.0
2016-09-20 14:20:00,24.88,24.9,24.88,24.9,86208.0,20.0825,20.0986,20.0825,20.0986,86208.0
2016-09-20 14:25:00,24.89,24.9,24.89,24.9,16056.0,20.0905,20.0986,20.0905,20.0986,16056.0
2016-09-20 14:30:00,24.9,24.91,24.9,24.9,18346.0,20.0986,20.1067,20.0986,20.0986,18346.0
2016-09-20 14:35:00,24.9,24.91,24.9,24.91,17878.0,20.0986,20.1067,20.0986,20.1067,17878.0
2016-09-20 14:40:00,24.91,24.92,24.89,24.89,25302.0,20.1067,20.1148,20.0905,20.0905,25302.0
2016-09-20 14:45:00,24.89,24.89,24.86,24.86,12052.0,20.0905,20.0905,20.0663,20.0663,12052.0
2016-09-20 14:50:00,24.86,24.87,24.85,24.86,16636.0,20.0663,20.0744,20.0583,20.0663,16636.0
2016-09-20 14:55:00,24.86,24.9,24.86,24.88,15174.0,20.0663,20.0986,20.0663,20.0825,15174.0
2016-09-20 15:00:00,24.89,24.89,24.87,24.88,17720.0,20.0905,20.0905,20.0744,20.0825,17720.0
2016-09-20 15:05:00,24.87,24.88,24.86,24.88,16362.0,20.0744,20.0825,20.0663,20.0825,16362.0
2016-09-20 15:10:00,24.88,24.92,24.87,24.91,25936.0,20.0825,20.1148,20.0744,20.1067,25936.0
2016-09-20 15:15:00,24.91,24.92,24.9,24.92,15710.0,20.1067,20.1148,20.0986,20.1148,15710.0
2016-09-20 15:20:00,24.92,24.92,24.9,24.91,28388.0,20.1148,20.1148,20.0986,20.1067,28388.0
2016-09-20 15:25:00,24.91,24.93,24.91,24.91,27466.0,20.1067,20.1228,20.1067,20.1067,27466.0
2016-09-20 15:30:00,24.92,24.92,24.88,24.9,45656.0,20.1148,20.1148,20.0825,20.0986,45656.0
2016-09-20 15:35:00,24.91,24.93,24.9,24.93,40730.0,20.1067,20.1228,20.0986,20.1228,40730.0
2016-09-20 15:40:00,24.92,24.93,24.89,24.9,58404.0,20.1148,20.1228,20.0905,20.0986,58404.0
2016-09-20 15:45:00,24.9,24.91,24.89,24.9,67280.0,20.0986,20.1067,20.0905,20.0986,67280.0
2016-09-20 15:50:00,24.9,24.91,24.88,24.88,74946.0,20.0986,20.1067,20.0825,20.0825,74946.0
2016-09-20 15:55:00,24.88,24.89,24.85,24.85,129932.0,20.0825,20.0905,20.0583,20.0583,129932.0
2016-09-21 09:30:00,24.95,25.02,24.9,25.0,32920.0,20.139,20.1955,20.0986,20.1793,32920.0
2016-09-21 09:35:00,25.0,25.01,24.92,25.0,27084.0,20.1793,20.1874,20.1148,20.1793,27084.0
2016-09-21 09:40:00,25.0,25.01,24.94,24.96,85886.0,20.1793,20.1874,20.1309,20.147,85886.0
2016-09-21 09:45:00,24.94,24.97,24.81,24.86,37436.0,20.1309,20.1551,20.026,20.0663,37436.0
2016-09-21 09:50:00,24.85,24.95,24.83,24.95,11360.0,20.0583,20.139,20.0421,20.139,11360.0
2016-09-21 09:55:00,24.97,25.0,24.91,25.0,11400.0,20.1551,20.1793,20.1067,20.1793,11400.0
2016-09-21 10:00:00,25.0,25.02,24.95,24.95,17400.0,20.1793,20.1955,20.139,20.139,17400.0
2016-09-21 10:05:00,24.95,24.95,24.88,24.88,14600.0,20.139,20.139,20.0825,20.0825,14600.0
2016-09-21 10:10:00,24.9,24.94,24.89,24.91,8844.0,20.0986,20.1309,20.0905,20.1067,8844.0
2016-09-21 10:15:00,24.89,24.93,24.86,24.9,5630.0,20.0905,20.1228,20.0663,20.0986,5630.0
2016-09-21 10:20:00,24.9,24.9,24.83,24.86,6754.0,20.0986,20.0986,20.0421,20.0663,6754.0
2016-09-21 10:25:00,24.85,24.86,24.82,24.83,13074.0,20.0583,20.0663,20.034,20.0421,13074.0
2016-09-21 10:30:00,24.85,24.92,24.85,24.89,13920.0,20.0583,20.1148,20.0583,20.0905,13920.0
2016-09-21 10:35:00,24.91,24.95,24.89,24.91,7998.0,20.1067,20.139,20.0905,20.1067,7998.0
2016-09-21 10:40:00,24.91,24.98,24.91,24.98,9594.0,20.1067,20.1632,20.1067,20.1632,9594.0
2016-09-21 10:45:00,24.98,24.99,24.93,24.99,108462.0,20.1632,20.1713,20.1228,20.1713,108462.0
2016-09-21 10:50:00,25.0,25.0,24.93,24.95,19182.0,20.1793,20.1793,20.1228,20.139,19182.0
2016-09-21 10:55:00,24.93,24.95,24.86,24.86,11600.0,20.1228,20.139,20.0663,20.0663,11600.0
2016-09-21 11:00:00,24.86,24.88,24.83,24.86,21260.0,20.0663,20.0825,20.0421,20.0663,21260.0
2016-09-21 11:05:00,24.88,24.88,24.8,24.8,5158.0,20.0825,20.0825,20.0179,20.0179,5158.0
2016-09-21 11:10:00,24.8,24.81,24.75,24.75,8856.0,20.0179,20.026,19.9775,19.9775,8856.0
2016-09-21 11:15:00,24.75,24.75,24.7,24.73,11320.0,19.9775,19.9775,19.9372,19.9614,11320.0
2016-09-21 11:20:00,24.73,24.77,24.73,24.75,8600.0,19.9614,19.9937,19.9614,19.9775,8600.0
2016-09-21 11:25:00,24.77,24.77,24.74,24.75,7288.0,19.9937,19.9937,19.9695,19.9775,7288.0
2016-09-21 11:30:00,24.75,24.75,24.71,24.73,19584.0,19.9775,19.9775,19.9452,19.9614,19584.0
2016-09-21 11:35:00,24.73,24.79,24.73,24.78,8450.0,19.9614,20.0098,19.9614,20.0017,8450.0
2016-09-21 11:40:00,24.78,24.8,24.76,24.77,5450.0,20.0017,20.0179,19.9856,19.9937,5450.0
2016-09-21 11:45:00,24.75,24.82,24.75,24.8,6860.0,19.9775,20.034,19.9775,20.0179,6860.0
2016-09-21 11:50:00,24.81,24.81,24.75,24.77,12582.0,20.026,20.026,19.9775,19.9937,12582.0
2016-09-21 11:55:00,24.76,24.78,24.75,24.77,7044.0,19.9856,20.0017,19.9775,19.9937,7044.0
2016-09-21 12:00:00,24.75,24.76,24.72,24.73,7400.0,19.9775,19.9856,19.9533,19.9614,7400.0
2016-09-21 12:05:00,24.73,24.76,24.72,24.75,9000.0,19.9614,19.9856,19.9533,19.9775,9000.0
2016-09-21 12:10:00,24.74,24.74,24.68,24.69,9200.0,19.9695,19.9695,19.921,19.9291,9200.0
2016-09-21 12:15:00,24.68,24.69,24.6,24.6,11260.0,19.921,19.9291,19.8565,19.8565,11260.0
2016-09-21 12:20:00,24.6,24.66,24.6,24.63,16928.0,19.8565,19.9049,19.8565,19.8807,16928.0
2016-09-21 12:25:00,24.63,24.63,24.56,24.58,18100.0,19.8807,19.8807,19.8242,19.8403,18100.0
2016-09-21 12:30:00,24.59,24.61,24.58,24.59,21322.0,19.8484,19.8645,19.8403,19.8484,21322.0
2016-09-21 12:35:00,24.59,24.63,24.59,24.61,26196.0,19.8484,19.8807,19.8484,19.8645,26196.0
2016-09-21 12:40:00,24.61,24.62,24.6,24.61,13344.0,19.8645,19.8726,19.8565,19.8645,13344.0
2016-09-21 12:45:00,24.61,24.61,24.56,24.56,9770.0,19.8645,19.8645,19.8242,19.8242,9770.0
2016-09-21 12:50:00,24.56,24.59,24.56,24.59,16536.0,19.8242,19.8484,19.8242,19.8484,16536.0
2016-09-21 12:55:00,24.59,24.6,24.58,24.6,9648.0,19.8484,19.8565,19.8403,19.8565,9648.0
2016-09-21 13:00:00,24.6,24.68,24.6,24.67,19026.0,19.8565,19.921,19.8565,19.913,19026.0
2016-09-21 13:05:00,24.68,24.68,24.61,24.61,9742.0,19.921,19.921,19.8645,19.8645,9742.0
2016-09-21 13:10:00,24.63,24.63,24.61,24.61,10494.0,19.8807,19.8807,19.8645,19.8645,10494.0
2016-09-21 13:15:00,24.61,24.61,24.56,24.57,12442.0,19.8645,19.8645,19.8242,19.8322,12442.0
2016-09-21 13:20:00,24.58,24.59,24.57,24.57,16018.0,19.8403,19.8484,19.8322,19.8322,16018.0
2016-09-21 13:25:00,24.57,24.59,24.56,24.56,15048.0,19.8322,19.8484,19.8242,19.8242,15048.0
2016-09-21 13:30:00,24.57,24.57,24.55,24.56,15826.0,19.8322,19.8322,19.8161,19.8242,15826.0
2016-09-21 13:35:00,24.56,24.56,24.53,24.54,18634.0,19.8242,19.8242,19.8,19.808,18634.0
2016-09-21 13:40:00,24.55,24.57,24.54,24.56,8326.0,19.8161,19.8322,19.808,19.8242,8326.0
2016-09-21 13:45:00,24.56,24.58,24.56,24.58,12400.0,19.8242,19.8403,19.8242,19.8403,12400.0
2016-09-21 13:50:00,24.58,24.58,24.53,24.54,8360.0,19.8403,19.8403,19.8,19.808,8360.0
2016-09-21 13:55:00,24.54,24.57,24.52,24.54,18908.0,19.808,19.8322,19.7919,19.808,18908.0
2016-09-21 14:00:00,24.54,24.75,24.53,24.72,36044.0,19.808,19.9775,19.8,19.9533,36044.0
2016-09-21 14:05:00,24.71,24.8,24.68,24.8,53600.0,19.9452,20.0179,19.921,20.0179,53600.0
2016-09-21 14:10:00,24.8,24.91,24.79,24.86,119744.0,20.0179,20.1067,20.0098,20.0663,119744.0
2016-09-21 14:15:00,24.87,24.89,24.74,24.79,58518.0,20.0744,20.0905,19.9695,20.0098,58518.0
2016-09-21 14:20:00,24.77,24.78,24.71,24.73,10600.0,19.9937,20.0017,19.9452,19.9614,10600.0
2016-09-21 14:25:00,24.73,24.74,24.64,24.67,16380.0,19.9614,19.9695,19.8887,19.913,16380.0
2016-09-21 14:30:00,24.67,24.7,24.67,24.69,18616.0,19.913,19.9372,19.913,19.9291,18616.0
2016-09-21 14:35:00,24.69,24.76,24.68,24.75,14710.0,19.9291,19.9856,19.921,19.9775,14710.0
2016-09-21 14:40:00,24.75,24.78,24.75,24.76,8622.0,19.9775,20.0017,19.9775,19.9856,8622.0
2016-09-21 14:45:00,24.76,24.76,24.71,24.74,14624.0,19.9856,19.9856,19.9452,19.9695,14624.0
2016-09-21 14:50:00,24.73,24.73,24.71,24.71,11004.0,19.9614,19.9614,19.9452,19.9452,11004.0
2016-09-21 14:55:00,24.72,24.77,24.71,24.77,19806.0,19.9533,19.9937,19.9452,19.9937,19806.0
2016-09-21 15:00:00,24.76,24.78,24.73,24.77,27432.0,19.9856,20.0017,19.9614,19.9937,27432.0
2016-09-21 15:05:00,24.78,24.82,24.78,24.81,26036.0,20.0017,20.034,20.0017,20.026,26036.0
2016-09-21 15:10:00,24.81,24.89,24.81,24.88,43448.0,20.026,20.0905,20.026,20.0825,43448.0
2016-09-21 15:15:00,24.88,24.92,24.85,24.86,28830.0,20.0825,20.1148,20.0583,20.0663,28830.0
2016-09-21 15:20:00,24.85,24.93,24.85,24.91,23362.0,20.0583,20.1228,20.0583,20.1067,23362.0
2016-09-21 15:25:00,24.88,24.92,24.88,24.9,23826.0,20.0825,20.1148,20.0825,20.0986,23826.0
2016-09-21 15:30:00,24.9,24.94,24.89,24.93,30772.0,20.0986,20.1309,20.0905,20.1228,30772.0
2016-09-21 15:35:00,24.93,24.97,24.92,24.97,43844.0,20.1228,20.1551,20.1148,20.1551,43844.0
2016-09-21 15:40:00,24.97,24.99,24.96,24.98,29078.0,20.1551,20.1713,20.147,20.1632,29078.0
2016-09-21 15:45:00,24.98,24.99,24.96,24.99,50560.0,20.1632,20.1713,20.147,20.1713,50560.0
2016-09-21 15:50:00,25.0,25.0,24.97,24.99,117120.0,20.1793,20.1793,20.1551,20.1713,117120.0
2016-09-21 15:55:00,24.99,25.0,24.97,24.98,157178.0,20.1713,20.1793,20.1551,20.1632,157178.0
2016-09-22 09:30:00,25.18,25.28,25.0,25.0,91284.0,20.3246,20.4053,20.1793,20.1793,91284.0
2016-09-22 09:35:00,25.09,25.18,25.01,25.11,53358.0,20.252,20.3246,20.1874,20.2681,53358.0
2016-09-22 09:40:00,25.1,25.14,25.0,25.06,60408.0,20.26,20.2923,20.1793,20.2278,60408.0
2016-09-22 09:45:00,25.06,25.08,25.02,25.04,30862.0,20.2278,20.2439,20.1955,20.2116,30862.0
2016-09-22 09:50:00,25.05,25.14,25.05,25.13,34378.0,20.2197,20.2923,20.2197,20.2843,34378.0
2016-09-22 09:55:00,25.14,25.24,25.14,25.24,37400.0,20.2923,20.373,20.2923,20.373,37400.0
2016-09-22 10:00:00,25.23,25.25,25.21,25.24,33248.0,20.365,20.3811,20.3488,20.373,33248.0
2016-09-22 10:05:00,25.23,25.25,25.12,25.13,46390.0,20.365,20.3811,20.2762,20.2843,46390.0
2016-09-22 10:10:00,25.13,25.17,25.11,25.16,28300.0,20.2843,20.3165,20.2681,20.3085,28300.0
2016-09-22 10:15:00,25.16,25.17,25.13,25.15,30116.0,20.3085,20.3165,20.2843,20.3004,30116.0
2016-09-22 10:20:00,25.16,25.21,25.14,25.2,20112.0,20.3085,20.3488,20.2923,20.3408,20112.0
2016-09-22 10:25:00,25.21,25.25,25.21,25.25,45612.0,20.3488,20.3811,20.3488,20.3811,45612.0
2016-09-22 10:30:00,25.25,25.28,25.24,25.27,26076.0,20.3811,20.4053,20.373,20.3973,26076.0
2016-09-22 10:35:00,25.27,25.29,25.24,25.29,28378.0,20.3973,20.4134,20.373,20.4134,28378.0
2016-09-22 10:40:00,25.29,25.32,25.29,25.29,94800.0,20.4134,20.4376,20.4134,20.4134,94800.0
2016-09-22 10:45:00,25.29,25.3,25.24,25.28,101548.0,20.4134,20.4215,20.373,20.4053,101548.0
2016-09-22 10:50:00,25.28,25.28,25.21,25.21,53964.0,20.4053,20.4053,20.3488,20.3488,53964.0
2016-09-22 10:55:00,25.21,25.23,25.17,25.18,47462.0,20.3488,20.365,20.3165,20.3246,47462.0
2016-09-22 11:00:00,25.17,25.18,25.12,25.18,19174.0,20.3165,20.3246,20.2762,20.3246,19174.0
2016-09-22 11:05:00,25.18,25.18,25.14,25.17,24634.0,20.3246,20.3246,20.2923,20.3165,24634.0
2016-09-22 11:10:00,25.17,25.19,25.17,25.18,11800.0,20.3165,20.3327,20.3165,20.3246,11800.0
2016-09-22 11:15:00,25.18,25.18,25.14,25.16,8994.0,20.3246,20.3246,20.2923,20.3085,8994.0
2016-09-22 11:20:00,25.16,25.17,25.13,25.15,12430.0,20.3085,20.3165,20.2843,20.3004,12430.0
2016-09-22 11:25:00,25.17,25.2,25.15,25.16,12008.0,20.3165,20.3408,20.3004,20.3085,12008.0
2016-09-22 11:30:00,25.17,25.17,25.12,25.17,13296.0,20.3165,20.3165,20.2762,20.3165,13296.0
2016-09-22 11:35:00,25.17,25.18,25.14,25.16,12902.0,20.3165,20.3246,20.2923,20.3085,12902.0
2016-09-22 11:40:00,25.16,25.17,25.15,25.17,21500.0,20.3085,20.3165,20.3004,20.3165,21500.0
2016-09-22 11:45:00,25.18,25.18,25.12,25.13,15700.0,20.3246,20.3246,20.2762,20.2843,15700.0
2016-09-22 11:50:00,25.11,25.13,25.06,25.07,12644.0,20.2681,20.2843,20.2278,20.2358,12644.0
2016-09-22 11:55:00,25.08,25.14,25.08,25.12,10334.0,20.2439,20.2923,20.2439,20.2762,10334.0
2016-09-22 12:00:00,25.13,25.13,25.09,25.1,13038.0,20.2843,20.2843,20.252,20.26,13038.0
2016-09-22 12:05:00,25.1,25.1,25.06,25.07,12696.0,20.26,20.26,20.2278,20.2358,12696.0
2016-09-22 12:10:00,25.08,25.12,25.08,25.12,12600.0,20.2439,20.2762,20.2439,20.2762,12600.0
2016-09-22 12:15:00,25.13,25.15,25.12,25.14,9764.0,20.2843,20.3004,20.2762,20.2923,9764.0
2016-09-22 12:20:00,25.14,25.14,25.12,25.12,13068.0,20.2923,20.2923,20.2762,20.2762,13068.0
2016-09-22 12:25:00,25.11,25.13,25.1,25.13,6880.0,20.2681,20.2843,20.26,20.2843,6880.0
2016-09-22 12:30:00,25.12,25.13,25.1,25.13,13512.0,20.2762,20.2843,20.26,20.2843,13512.0
2016-09-22 12:35:00,25.13,25.14,25.1,25.14,84062.0,20.2843,20.2923,20.26,20.2923,84062.0
2016-09-22 12:40:00,25.16,25.2,25.13,25.2,55572.0,20.3085,20.3408,20.2843,20.3408,55572.0
2016-09-22 12:45:00,25.21,25.24,25.2,25.23,31998.0,20.3488,20.373,20.3408,20.365,31998.0
2016-09-22 12:50:00,25.23,25.28,25.23,25.26,12044.0,20.365,20.4053,20.365,20.3892,12044.0
2016-09-22 12:55:00,25.26,25.26,25.24,25.25,10400.0,20.3892,20.3892,20.373,20.3811,10400.0
2016-09-22 13:00:00,25.25,25.29,25.25,25.29,15276.0,20.3811,20.4134,20.3811,20.4134,15276.0
2016-09-22 13:05:00,25.29,25.33,25.29,25.3,17656.0,20.4134,20.4457,20.4134,20.4215,17656.0
2016-09-22 13:10:00,25.3,25.31,25.29,25.31,8840.0,20.4215,20.4296,20.4134,20.4296,8840.0
2016-09-22 13:15:00,25.3,25.32,25.29,25.31,10602.0,20.4215,20.4376,20.4134,20.4296,10602.0
2016-09-22 13:20:00,25.3,25.32,25.29,25.31,7932.0,20.4215,20.4376,20.4134,20.4296,7932.0
2016-09-22 13:25:00,25.32,25.32,25.27,25.27,10600.0,20.4376,20.4376,20.3973,20.3973,10600.0
2016-09-22 13:30:00,25.28,25.29,25.26,25.26,6756.0,20.4053,20.4134,20.3892,20.3892,6756.0
2016-09-22 13:35:00,25.28,25.31,25.28,25.29,27610.0,20.4053,20.4296,20.4053,20.4134,27610.0
2016-09-22 13:40:00,25.29,25.29,25.25,25.26,13226.0,20.4134,20.4134,20.3811,20.3892,13226.0
2016-09-22 13:45:00,25.25,25.26,25.2,25.24,13690.0,20.3811,20.3892,20.3408,20.373,13690.0
2016-09-22 13:50:00,25.24,25.24,25.21,25.23,9350.0,20.373,20.373,20.3488,20.365,9350.0
2016-09-22 13:55:00,25.23,25.24,25.21,25.22,17104.0,20.365,20.373,20.3488,20.3569,17104.0
2016-09-22 14:00:00,25.21,25.28,25.21,25.27,31556.0,20.3488,20.4053,20.3488,20.3973,31556.0
2016-09-22 14:05:00,25.25,25.27,25.25,25.27,6848.0,20.3811,20.3973,20.3811,20.3973,6848.0
2016-09-22 14:10:00,25.27,25.29,25.19,25.19,41014.0,20.3973,20.4134,20.3327,20.3327,41014.0
2016-09-22 14:15:00,25.18,25.23,25.18,25.18,12382.0,20.3246,20.365,20.3246,20.3246,12382.0
2016-09-22 14:20:00,25.2,25.22,25.18,25.18,9200.0,20.3408,20.3569,20.3246,20.3246,9200.0
2016-09-22 14:25:00,25.18,25.21,25.18,25.21,10910.0,20.3246,20.3488,20.3246,20.3488,10910.0
2016-09-22 14:30:00,25.21,25.24,25.17,25.17,12844.0,20.3488,20.373,20.3165,20.3165,12844.0
2016-09-22 14:35:00,25.17,25.27,25.17,25.27,24346.0,20.3165,20.3973,20.3165,20.3973,24346.0
2016-09-22 14:40:00,25.27,25.3,25.26,25.28,13826.0,20.3973,20.4215,20.3892,20.4053,13826.0
2016-09-22 14:45:00,25.28,25.31,25.28,25.31,19808.0,20.4053,20.4296,20.4053,20.4296,19808.0
2016-09-22 14:50:00,25.31,25.34,25.3,25.33,18002.0,20.4296,20.4538,20.4215,20.4457,18002.0
2016-09-22 14:55:00,25.33,25.36,25.32,25.32,28206.0,20.4457,20.4699,20.4376,20.4376,28206.0
2016-09-22 15:00:00,25.32,25.34,25.29,25.32,30936.0,20.4376,20.4538,20.4134,20.4376,30936.0
2016-09-22 15:05:00,25.31,25.34,25.3,25.3,20586.0,20.4296,20.4538,20.4215,20.4215,20586.0
2016-09-22 15:10:00,25.31,25.34,25.3,25.33,14900.0,20.4296,20.4538,20.4215,20.4457,14900.0
2016-09-22 15:15:00,25.33,25.33,25.3,25.3,25022.0,20.4457,20.4457,20.4215,20.4215,25022.0
2016-09-22 15:20:00,25.3,25.3,25.28,25.28,23624.0,20.4215,20.4215,20.4053,20.4053,23624.0
2016-09-22 15:25:00,25.28,25.32,25.28,25.32,18200.0,20.4053,20.4376,20.4053,20.4376,18200.0
2016-09-22 15:30:00,25.32,25.32,25.29,25.3,29170.0,20.4376,20.4376,20.4134,20.4215,29170.0
2016-09-22 15:35:00,25.3,25.31,25.28,25.28,49402.0,20.4215,20.4296,20.4053,20.4053,49402.0
2016-09-22 15:40:00,25.28,25.3,25.27,25.27,38022.0,20.4053,20.4215,20.3973,20.3973,38022.0
2016-09-22 15:45:00,25.27,25.29,25.25,25.25,79054.0,20.3973,20.4134,20.3811,20.3811,79054.0
2016-09-22 15:50:00,25.25,25.29,25.24,25.29,102616.0,20.3811,20.4134,20.373,20.4134,102616.0
2016-09-22 15:55:00,25.29,25.31,25.23,25.24,354686.0,20.4134,20.4296,20.365,20.373,354686.0
2016-09-23 09:30:00,25.14,25.34,25.1,25.34,42948.0,20.2923,20.4538,20.26,20.4538,42948.0
2016-09-23 09:35:00,25.34,25.46,25.34,25.4,19608.0,20.4538,20.5506,20.4538,20.5022,19608.0
2016-09-23 09:40:00,25.38,25.39,25.28,25.28,15620.0,20.4861,20.4941,20.4053,20.4053,15620.0
2016-09-23 09:45:00,25.28,25.32,25.23,25.25,12408.0,20.4053,20.4376,20.365,20.3811,12408.0
2016-09-23 09:50:00,25.24,25.33,25.23,25.33,16498.0,20.373,20.4457,20.365,20.4457,16498.0
2016-09-23 09:55:00,25.33,25.39,25.33,25.36,6756.0,20.4457,20.4941,20.4457,20.4699,6756.0
2016-09-23 10:00:00,25.36,25.4,25.36,25.39,10646.0,20.4699,20.5022,20.4699,20.4941,10646.0
2016-09-23 10:05:00,25.39,25.43,25.33,25.42,26342.0,20.4941,20.5264,20.4457,20.5183,26342.0
2016-09-23 10:10:00,25.42,25.48,25.42,25.47,11930.0,20.5183,20.5668,20.5183,20.5587,11930.0
2016-09-23 10:15:00,25.47,25.49,25.39,25.47,30992.0,20.5587,20.5748,20.4941,20.5587,30992.0
2016-09-23 10:20:00,25.48,25.58,25.46,25.58,53818.0,20.5668,20.6475,20.5506,20.6475,53818.0
2016-09-23 10:25:00,25.6,25.63,25.59,25.61,29798.0,20.6636,20.6878,20.6556,20.6717,29798.0
2016-09-23 10:30:00,25.62,25.67,25.62,25.64,21018.0,20.6798,20.7201,20.6798,20.6959,21018.0
2016-09-23 10:35:00,25.63,25.67,25.63,25.64,18764.0,20.6878,20.7201,20.6878,20.6959,18764.0
2016-09-23 10:40:00,25.65,25.7,25.58,25.68,38672.0,20.704,20.7443,20.6475,20.7282,38672.0
2016-09-23 10:45:00,25.67,25.69,25.64,25.65,14536.0,20.7201,20.7363,20.6959,20.704,14536.0
2016-09-23 10:50:00,25.65,25.66,25.6,25.61,10600.0,20.704,20.7121,20.6636,20.6717,10600.0
2016-09-23 10:55:00,25.59,25.59,25.55,25.57,7718.0,20.6556,20.6556,20.6233,20.6394,7718.0
2016-09-23 11:00:00,25.57,25.67,25.56,25.67,19024.0,20.6394,20.7201,20.6313,20.7201,19024.0
2016-09-23 11:05:00,25.66,25.67,25.61,25.61,10602.0,20.7121,20.7201,20.6717,20.6717,10602.0
2016-09-23 11:10:00,25.61,25.63,25.6,25.61,7450.0,20.6717,20.6878,20.6636,20.6717,7450.0
2016-09-23 11:15:00,25.6,25.6,25.54,25.56,18172.0,20.6636,20.6636,20.6152,20.6313,18172.0
2016-09-23 11:20:00,25.57,25.57,25.54,25.54,5796.0,20.6394,20.6394,20.6152,20.6152,5796.0
2016-09-23 11:25:00,25.55,25.57,25.54,25.56,4400.0,20.6233,20.6394,20.6152,20.6313,4400.0
2016-09-23 11:30:00,25.57,25.6,25.57,25.6,4400.0,20.6394,20.6636,20.6394,20.6636,4400.0
2016-09-23 11:35:00,25.6,25.61,25.59,25.6,18600.0,20.6636,20.6717,20.6556,20.6636,18600.0
2016-09-23 11:40:00,25.59,25.6,25.57,25.58,4988.0,20.6556,20.6636,20.6394,20.6475,4988.0
2016-09-23 11:45:00,25.57,25.59,25.5,25.52,17238.0,20.6394,20.6556,20.5829,20.5991,17238.0
2016-09-23 11:50:00,25.5,25.52,25.48,25.52,3600.0,20.5829,20.5991,20.5668,20.5991,3600.0
2016-09-23 11:55:00,25.51,25.52,25.47,25.5,14212.0,20.591,20.5991,20.5587,20.5829,14212.0
2016-09-23 12:00:00,25.49,25.5,25.49,25.49,8600.0,20.5748,20.5829,20.5748,20.5748,8600.0
2016-09-23 12:05:00,25.48,25.49,25.46,25.49,23240.0,20.5668,20.5748,20.5506,20.5748,23240.0
2016-09-23 12:10:00,25.47,25.5,25.47,25.47,6480.0,20.5587,20.5829,20.5587,20.5587,6480.0
2016-09-23 12:15:00,25.47,25.47,25.44,25.45,25426.0,20.5587,20.5587,20.5345,20.5426,25426.0
2016-09-23 12:20:00,25.46,25.49,25.45,25.49,106408.0,20.5506,20.5748,20.5426,20.5748,106408.0
2016-09-23 12:25:00,25.5,25.51,25.49,25.51,8230.0,20.5829,20.591,20.5748,20.591,8230.0
2016-09-23 12:30:00,25.52,25.52,25.47,25.47,7824.0,20.5991,20.5991,20.5587,20.5587,7824.0
2016-09-23 12:35:00,25.46,25.47,25.44,25.46,8106.0,20.5506,20.5587,20.5345,20.5506,8106.0
2016-09-23 12:40:00,25.46,25.46,25.45,25.46,6194.0,20.5506,20.5506,20.5426,20.5506,6194.0
2016-09-23 12:45:00,25.45,25.47,25.45,25.47,14246.0,20.5426,20.5587,20.5426,20.5587,14246.0
2016-09-23 12:50:00,25.46,25.5,25.44,25.47,22346.0,20.5506,20.5829,20.5345,20.5587,22346.0
2016-09-23 12:55:00,25.46,25.47,25.44,25.45,7400.0,20.5506,20.5587,20.5345,20.5426,7400.0
2016-09-23 13:00:00,25.45,25.47,25.44,25.45,32664.0,20.5426,20.5587,20.5345,20.5426,32664.0
2016-09-23 13:05:00,25.45,25.46,25.39,25.39,29938.0,20.5426,20.5506,20.4941,20.4941,29938.0
2016-09-23 13:10:00,25.39,25.39,25.34,25.34,3160.0,20.4941,20.4941,20.4538,20.4538,3160.0
2016-09-23 13:15:00,25.35,25.35,25.3,25.33,47108.0,20.4618,20.4618,20.4215,20.4457,47108.0
2016-09-23 13:20:00,25.32,25.33,25.31,25.31,11264.0,20.4376,20.4457,20.4296,20.4296,11264.0
2016-09-23 13:25:00,25.31,25.33,25.3,25.33,11848.0,20.4296,20.4457,20.4215,20.4457,11848.0
2016-09-23 13:30:00,25.34,25.37,25.34,25.34,5126.0,20.4538,20.478,20.4538,20.4538,5126.0
2016-09-23 13:35:00,25.34,25.34,25.32,25.32,6414.0,20.4538,20.4538,20.4376,20.4376,6414.0
2016-09-23 13:40:00,25.31,25.33,25.31,25.31,6600.0,20.4296,20.4457,20.4296,20.4296,6600.0
2016-09-23 13:45:00,25.31,25.32,25.29,25.29,11026.0,20.4296,20.4376,20.4134,20.4134,11026.0
2016-09-23 13:50:00,25.28,25.29,25.26,25.29,6946.0,20.4053,20.4134,20.3892,20.4134,6946.0
2016-09-23 13:55:00,25.28,25.31,25.27,25.27,5878.0,20.4053,20.4296,20.3973,20.3973,5878.0
2016-09-23 14:00:00,25.27,25.27,25.24,25.26,6312.0,20.3973,20.3973,20.373,20.3892,6312.0
2016-09-23 14:05:00,25.26,25.3,25.26,25.3,8586.0,20.3892,20.4215,20.3892,20.4215,8586.0
2016-09-23 14:10:00,25.29,25.31,25.28,25.28,6804.0,20.4134,20.4296,20.4053,20.4053,6804.0
2016-09-23 14:15:00,25.27,25.3,25.25,25.3,10434.0,20.3973,20.4215,20.3811,20.4215,10434.0
2016-09-23 14:20:00,25.3,25.3,25.24,25.25,9446.0,20.4215,20.4215,20.373,20.3811,9446.0
2016-09-23 14:25:00,25.25,25.27,25.25,25.27,9976.0,20.3811,20.3973,20.3811,20.3973,9976.0
2016-09-23 14:30:00,25.27,25.28,25.24,25.28,9826.0,20.3973,20.4053,20.373,20.4053,9826.0
2016-09-23 14:35:00,25.28,25.28,25.22,25.23,27116.0,20.4053,20.4053,20.3569,20.365,27116.0
2016-09-23 14:40:00,25.24,25.24,25.21,25.23,9380.0,20.373,20.373,20.3488,20.365,9380.0
2016-09-23 14:45:00,25.24,25.24,25.21,25.21,17052.0,20.373,20.373,20.3488,20.3488,17052.0
2016-09-23 14:50:00,25.21,25.24,25.21,25.23,13286.0,20.3488,20.373,20.3488,20.365,13286.0
2016-09-23 14:55:00,25.24,25.25,25.24,25.24,7276.0,20.373,20.3811,20.373,20.373,7276.0
2016-09-23 15:00:00,25.24,25.24,25.22,25.22,9720.0,20.373,20.373,20.3569,20.3569,9720.0
2016-09-23 15:05:00,25.23,25.29,25.23,25.25,24028.0,20.365,20.4134,20.365,20.3811,24028.0
2016-09-23 15:10:00,25.25,25.27,25.25,25.25,14632.0,20.3811,20.3973,20.3811,20.3811,14632.0
2016-09-23 15:15:00,25.25,25.26,25.24,25.25,13098.0,20.3811,20.3892,20.373,20.3811,13098.0
2016-09-23 15:20:00,25.25,25.28,25.24,25.27,30630.0,20.3811,20.4053,20.373,20.3973,30630.0
2016-09-23 15:25:00,25.28,25.3,25.27,25.29,15800.0,20.4053,20.4215,20.3973,20.4134,15800.0
2016-09-23 15:30:00,25.29,25.32,25.24,25.28,81432.0,20.4134,20.4376,20.373,20.4053,81432.0
2016-09-23 15:35:00,25.28,25.28,25.22,25.23,42066.0,20.4053,20.4053,20.3569,20.365,42066.0
2016-09-23 15:40:00,25.23,25.25,25.23,25.24,37380.0,20.365,20.3811,20.365,20.373,37380.0
2016-09-23 15:45:00,25.24,25.25,25.22,25.23,56472.0,20.373,20.3811,20.3569,20.365,56472.0
2016-09-23 15:50:00,25.24,25.25,25.2,25.22,104026.0,20.373,20.3811,20.3408,20.3569,104026.0
2016-09-23 15:55:00,25.22,25.25,25.16,25.17,237712.0,20.3569,20.3811,20.3085,20.3165,237712.0
2016-09-26 09:30:00,25.13,25.15,24.92,25.06,45380.0,20.2843,20.3004,20.1148,20.2278,45380.0
2016-09-26 09:35:00,25.01,25.02,24.9,24.92,11480.0,20.1874,20.1955,20.0986,20.1148,11480.0
2016-09-26 09:40:00,24.9,24.97,24.89,24.95,21800.0,20.0986,20.1551,20.0905,20.139,21800.0
2016-09-26 09:45:00,24.93,25.08,24.93,24.96,27224.0,20.1228,20.2439,20.1228,20.147,27224.0
2016-09-26 09:50:00,24.98,24.99,24.88,24.9,46026.0,20.1632,20.1713,20.0825,20.0986,46026.0
2016-09-26 09:55:00,24.9,24.97,24.86,24.93,21334.0,20.0986,20.1551,20.0663,20.1228,21334.0
2016-09-26 10:00:00,24.9,24.97,24.9,24.97,28752.0,20.0986,20.1551,20.0986,20.1551,28752.0
2016-09-26 10:05:00,24.96,24.96,24.88,24.88,15600.0,20.147,20.147,20.0825,20.0825,15600.0
2016-09-26 10:10:00,24.86,24.93,24.86,24.89,13674.0,20.0663,20.1228,20.0663,20.0905,13674.0
2016-09-26 10:15:00,24.91,24.92,24.88,24.91,12802.0,20.1067,20.1148,20.0825,20.1067,12802.0
2016-09-26 10:20:00,24.92,24.92,24.81,24.81,22248.0,20.1148,20.1148,20.026,20.026,22248.0
2016-09-26 10:25:00,24.82,24.83,24.79,24.8,35082.0,20.034,20.0421,20.0098,20.0179,35082.0
2016-09-26 10:30:00,24.8,24.89,24.8,24.88,21562.0,20.0179,20.0905,20.0179,20.0825,21562.0
2016-09-26 10:35:00,24.9,24.9,24.82,24.82,21114.0,20.0986,20.0986,20.034,20.034,21114.0
2016-09-26 10:40:00,24.83,24.84,24.8,24.82,13556.0,20.0421,20.0502,20.0179,20.034,13556.0
2016-09-26 10:45:00,24.84,24.84,24.78,24.81,15968.0,20.0502,20.0502,20.0017,20.026,15968.0
2016-09-26 10:50:00,24.81,24.82,24.8,24.81,23700.0,20.026,20.034,20.0179,20.026,23700.0
2016-09-26 10:55:00,24.81,24.82,24.79,24.79,16200.0,20.026,20.034,20.0098,20.0098,16200.0
2016-09-26 11:00:00,24.78,24.8,24.74,24.75,24188.0,20.0017,20.0179,19.9695,19.9775,24188.0
2016-09-26 11:05:00,24.75,24.76,24.71,24.71,15966.0,19.9775,19.9856,19.9452,19.9452,15966.0
2016-09-26 11:10:00,24.72,24.74,24.7,24.71,21642.0,19.9533,19.9695,19.9372,19.9452,21642.0
2016-09-26 11:15:00,24.71,24.73,24.71,24.71,11276.0,19.9452,19.9614,19.9452,19.9452,11276.0
2016-09-26 11:20:00,24.72,24.77,24.72,24.73,32322.0,19.9533,19.9937,19.9533,19.9614,32322.0
2016-09-26 11:25:00,24.73,24.75,24.73,24.73,18360.0,19.9614,19.9775,19.9614,19.9614,18360.0
2016-09-26 11:30:00,24.73,24.75,24.67,24.7,26394.0,19.9614,19.9775,19.913,19.9372,26394.0
2016-09-26 11:35:00,24.7,24.72,24.65,24.65,19680.0,19.9372,19.9533,19.8968,19.8968,19680.0
2016-09-26 11:40:00,24.64,24.67,24.64,24.66,16256.0,19.8887,19.913,19.8887,19.9049,16256.0
2016-09-26 11:45:00,24.66,24.67,24.63,24.64,19484.0,19.9049,19.913,19.8807,19.8887,19484.0
2016-09-26 11:50:00,24.63,24.67,24.63,24.65,11478.0,19.8807,19.913,19.8807,19.8968,11478.0
2016-09-26 11:55:00,24.64,24.67,24.64,24.66,9620.0,19.8887,19.913,19.8887,19.9049,9620.0
2016-09-26 12:00:00,24.65,24.67,24.64,24.67,11792.0,19.8968,19.913,19.8887,19.913,11792.0
2016-09-26 12:05:00,24.67,24.72,24.66,24.68,26578.0,19.913,19.9533,19.9049,19.921,26578.0
2016-09-26 12:10:00,24.67,24.68,24.67,24.68,6400.0,19.913,19.921,19.913,19.921,6400.0
2016-09-26 12:15:00,24.69,24.69,24.65,24.66,12710.0,19.9291,19.9291,19.8968,19.9049,12710.0
2016-09-26 12:20:00,24.66,24.69,24.66,24.69,7446.0,19.9049,19.9291,19.9049,19.9291,7446.0
2016-09-26 12:25:00,24.69,24.7,24.66,24.68,14680.0,19.9291,19.9372,19.9049,19.921,14680.0
2016-09-26 12:30:00,24.68,24.7,24.67,24.7,12438.0,19.921,19.9372,19.913,19.9372,12438.0
2016-09-26 12:35:00,24.71,24.71,24.68,24.69,15800.0,19.9452,19.9452,19.921,19.9291,15800.0
2016-09-26 12:40:00,24.69,24.77,24.68,24.77,35076.0,19.9291,19.9937,19.921,19.9937,35076.0
2016-09-26 12:45:00,24.76,24.78,24.75,24.77,17294.0,19.9856,20.0017,19.9775,19.9937,17294.0
2016-09-26 12:50:00,24.77,24.8,24.77,24.78,8400.0,19.9937,20.0179,19.9937,20.0017,8400.0
2016-09-26 12:55:00,24.78,24.79,24.77,24.77,8996.0,20.0017,20.0098,19.9937,19.9937,8996.0
2016-09-26 13:00:00,24.77,24.79,24.77,24.79,4600.0,19.9937,20.0098,19.9937,20.0098,4600.0
2016-09-26 13:05:00,24.78,24.79,24.74,24.74,18466.0,20.0017,20.0098,19.9695,19.9695,18466.0
2016-09-26 13:10:00,24.75,24.75,24.71,24.71,6216.0,19.9775,19.9775,19.9452,19.9452,6216.0
2016-09-26 13:15:00,24.71,24.72,24.71,24.71,3600.0,19.9452,19.9533,19.9452,19.9452,3600.0
2016-09-26 13:20:00,24.71,24.71,24.67,24.67,7358.0,19.9452,19.9452,19.913,19.913,7358.0
2016-09-26 13:25:00,24.66,24.72,24.65,24.72,21728.0,19.9049,19.9533,19.8968,19.9533,21728.0
2016-09-26 13:30:00,24.72,24.77,24.72,24.76,20812.0,19.9533,19.9937,19.9533,19.9856,20812.0
2016-09-26 13:35:00,24.76,24.76,24.71,24.71,12400.0,19.9856,19.9856,19.9452,19.9452,12400.0
2016-09-26 13:40:00,24.71,24.74,24.71,24.72,13400.0,19.9452,19.9695,19.9452,19.9533,13400.0
2016-09-26 13:45:00,24.73,24.77,24.72,24.77,12962.0,19.9614,19.9937,19.9533,19.9937,12962.0
2016-09-26 13:50:00,24.77,24.78,24.75,24.78,17394.0,19.9937,20.0017,19.9775,20.0017,17394.0
2016-09-26 13:55:00,24.78,24.79,24.76,24.79,22290.0,20.0017,20.0098,19.9856,20.0098,22290.0
2016-09-26 14:00:00,24.79,24.84,24.79,24.84,19642.0,20.0098,20.0502,20.0098,20.0502,19642.0
2016-09-26 14:05:00,24.84,24.86,24.83,24.85,19824.0,20.0502,20.0663,20.0421,20.0583,19824.0
2016-09-26 14:10:00,24.85,24.85,24.82,24.85,17622.0,20.0583,20.0583,20.034,20.0583,17622.0
2016-09-26 14:15:00,24.84,24.88,24.84,24.88,17846.0,20.0502,20.0825,20.0502,20.0825,17846.0
2016-09-26 14:20:00,24.87,24.89,24.86,24.89,11400.0,20.0744,20.0905,20.0663,20.0905,11400.0
2016-09-26 14:25:00,24.89,24.92,24.86,24.92,34280.0,20.0905,20.1148,20.0663,20.1148,34280.0
2016-09-26 14:30:00,24.92,24.93,24.92,24.92,26842.0,20.1148,20.1228,20.1148,20.1148,26842.0
2016-09-26 14:35:00,24.92,24.93,24.89,24.89,43446.0,20.1148,20.1228,20.0905,20.0905,43446.0
2016-09-26 14:40:00,24.9,24.9,24.89,24.89,5000.0,20.0986,20.0986,20.0905,20.0905,5000.0
2016-09-26 14:45:00,24.89,24.92,24.87,24.91,33258.0,20.0905,20.1148,20.0744,20.1067,33258.0
2016-09-26 14:50:00,24.91,24.91,24.88,24.88,13464.0,20.1067,20.1067,20.0825,20.0825,13464.0
2016-09-26 14:55:00,24.88,24.91,24.88,24.89,19200.0,20.0825,20.1067,20.0825,20.0905,19200.0
2016-09-26 15:00:00,24.89,24.9,24.88,24.88,19618.0,20.0905,20.0986,20.0825,20.0825,19618.0
2016-09-26 15:05:00,24.88,24.93,24.88,24.93,43080.0,20.0825,20.1228,20.0825,20.1228,43080.0
2016-09-26 15:10:00,24.93,24.93,24.89,24.92,28318.0,20.1228,20.1228,20.0905,20.1148,28318.0
2016-09-26 15:15:00,24.92,24.93,24.9,24.91,18066.0,20.1148,20.1228,20.0986,20.1067,18066.0
2016-09-26 15:20:00,24.91,24.92,24.9,24.92,21286.0,20.1067,20.1148,20.0986,20.1148,21286.0
2016-09-26 15:25:00,24.92,24.95,24.92,24.93,37756.0,20.1148,20.139,20.1148,20.1228,37756.0
2016-09-26 15:30:00,24.93,24.93,24.91,24.93,45384.0,20.1228,20.1228,20.1067,20.1228,45384.0
2016-09-26 15:35:00,24.93,24.93,24.88,24.92,58022.0,20.1228,20.1228,20.0825,20.1148,58022.0
2016-09-26 15:40:00,24.92,24.92,24.88,24.89,49834.0,20.1148,20.1148,20.0825,20.0905,49834.0
2016-09-26 15:45:00,24.89,24.91,24.88,24.91,160396.0,20.0905,20.1067,20.0825,20.1067,160396.0
2016-09-26 15:50:00,24.91,24.93,24.9,24.92,118166.0,20.1067,20.1228,20.0986,20.1148,118166.0
2016-09-26 15:55:00,24.91,24.92,24.86,24.89,256280.0,20.1067,20.1148,20.0663,20.0905,256280.0
2016-09-27 09:30:00,24.92,24.96,24.84,24.88,14578.0,20.1148,20.147,20.0502,20.0825,14578.0
2016-09-27 09:35:00,24.89,25.16,24.89,25.11,16416.0,20.0905,20.3085,20.0905,20.2681,16416.0
2016-09-27 09:40:00,25.04,25.11,25.0,25.04,20974.0,20.2116,20.2681,20.1793,20.2116,20974.0
2016-09-27 09:45:00,25.02,25.09,25.02,25.05,41112.0,20.1955,20.252,20.1955,20.2197,41112.0
2016-09-27 09:50:00,25.06,25.11,25.0,25.1,442774.0,20.2278,20.2681,20.1793,20.26,442774.0
2016-09-27 09:55:00,25.11,25.24,25.11,25.24,9366.0,20.2681,20.373,20.2681,20.373,9366.0
2016-09-27 10:00:00,25.25,25.32,25.17,25.22,79168.0,20.3811,20.4376,20.3165,20.3569,79168.0
2016-09-27 10:05:00,25.24,25.3,25.2,25.26,29516.0,20.373,20.4215,20.3408,20.3892,29516.0
2016-09-27 10:10:00,25.26,25.27,25.17,25.21,30250.0,20.3892,20.3973,20.3165,20.3488,30250.0
2016-09-27 10:15:00,25.22,25.29,25.21,25.25,19878.0,20.3569,20.4134,20.3488,20.3811,19878.0
2016-09-27 10:20:00,25.23,25.26,25.22,25.25,10760.0,20.365,20.3892,20.3569,20.3811,10760.0
2016-09-27 10:25:00,25.25,25.29,25.21,25.23,18818.0,20.3811,20.4134,20.3488,20.365,18818.0
2016-09-27 10:30:00,25.22,25.25,25.2,25.22,18600.0,20.3569,20.3811,20.3408,20.3569,18600.0
2016-09-27 10:35:00,25.2,25.21,25.18,25.19,16000.0,20.3408,20.3488,20.3246,20.3327,16000.0
2016-09-27 10:40:00,25.18,25.18,25.13,25.14,22946.0,20.3246,20.3246,20.2843,20.2923,22946.0
2016-09-27 10:45:00,25.15,25.17,25.13,25.13,17200.0,20.3004,20.3165,20.2843,20.2843,17200.0
2016-09-27 10:50:00,25.13,25.16,25.13,25.13,17000.0,20.2843,20.3085,20.2843,20.2843,17000.0
2016-09-27 10:55:00,25.13,25.16,25.12,25.12,54478.0,20.2843,20.3085,20.2762,20.2762,54478.0
2016-09-27 11:00:00,25.13,25.18,25.13,25.17,20330.0,20.2843,20.3246,20.2843,20.3165,20330.0
2016-09-27 11:05:00,25.16,25.2,25.15,25.2,11980.0,20.3085,20.3408,20.3004,20.3408,11980.0
2016-09-27 11:10:00,25.2,25.23,25.17,25.17,13312.0,20.3408,20.365,20.3165,20.3165,13312.0
2016-09-27 11:15:00,25.16,25.18,25.15,25.15,14796.0,20.3085,20.3246,20.3004,20.3004,14796.0
2016-09-27 11:20:00,25.15,25.28,25.15,25.26,21884.0,20.3004,20.4053,20.3004,20.3892,21884.0
2016-09-27 11:25:00,25.25,25.28,25.21,25.25,16392.0,20.3811,20.4053,20.3488,20.3811,16392.0
2016-09-27 11:30:00,25.25,25.28,25.25,25.27,25670.0,20.3811,20.4053,20.3811,20.3973,25670.0
2016-09-27 11:35:00,25.27,25.3,25.27,25.29,16600.0,20.3973,20.4215,20.3973,20.4134,16600.0
2016-09-27 11:40:00,25.29,25.29,25.24,25.25,6820.0,20.4134,20.4134,20.373,20.3811,6820.0
2016-09-27 11:45:00,25.25,25.26,25.22,25.24,17100.0,20.3811,20.3892,20.3569,20.373,17100.0
2016-09-27 11:50:00,25.25,25.28,25.21,25.25,133120.0,20.3811,20.4053,20.3488,20.3811,133120.0
2016-09-27 11:55:00,25.23,25.26,25.2,25.2,18898.0,20.365,20.3892,20.3408,20.3408,18898.0
2016-09-27 12:00:00,25.18,25.22,25.17,25.17,47630.0,20.3246,20.3569,20.3165,20.3165,47630.0
2016-09-27 12:05:00,25.17,25.23,25.16,25.2,135650.0,20.3165,20.365,20.3085,20.3408,135650.0
2016-09-27 12:10:00,25.2,25.22,25.2,25.2,20402.0,20.3408,20.3569,20.3408,20.3408,20402.0
2016-09-27 12:15:00,25.2,25.23,25.2,25.22,25198.0,20.3408,20.365,20.3408,20.3569,25198.0
2016-09-27 12:20:00,25.21,25.25,25.2,25.21,13050.0,20.3488,20.3811,20.3408,20.3488,13050.0
2016-09-27 12:25:00,25.22,25.25,25.21,25.22,33926.0,20.3569,20.3811,20.3488,20.3569,33926.0
2016-09-27 12:30:00,25.23,25.24,25.23,25.23,14500.0,20.365,20.373,20.365,20.365,14500.0
2016-09-27 12:35:00,25.23,25.24,25.18,25.2,13550.0,20.365,20.373,20.3246,20.3408,13550.0
2016-09-27 12:40:00,25.2,25.22,25.2,25.2,21690.0,20.3408,20.3569,20.3408,20.3408,21690.0
2016-09-27 12:45:00,25.2,25.21,25.18,25.18,16800.0,20.3408,20.3488,20.3246,20.3246,16800.0
2016-09-27 12:50:00,25.18,25.19,25.16,25.18,73868.0,20.3246,20.3327,20.3085,20.3246,73868.0
2016-09-27 12:55:00,25.18,25.2,25.16,25.18,23100.0,20.3246,20.3408,20.3085,20.3246,23100.0
2016-09-27 13:00:00,25.18,25.18,25.13,25.13,59796.0,20.3246,20.3246,20.2843,20.2843,59796.0
2016-09-27 13:05:00,25.13,25.16,25.13,25.15,12420.0,20.2843,20.3085,20.2843,20.3004,12420.0
2016-09-27 13:10:00,25.15,25.18,25.14,25.17,10400.0,20.3004,20.3246,20.2923,20.3165,10400.0
2016-09-27 13:15:00,25.18,25.18,25.15,25.17,16580.0,20.3246,20.3246,20.3004,20.3165,16580.0
2016-09-27 13:20:00,25.18,25.2,25.18,25.19,16366.0,20.3246,20.3408,20.3246,20.3327,16366.0
2016-09-27 13:25:00,25.2,25.21,25.18,25.18,17210.0,20.3408,20.3488,20.3246,20.3246,17210.0
2016-09-27 13:30:00,25.18,25.24,25.18,25.22,22310.0,20.3246,20.373,20.3246,20.3569,22310.0
2016-09-27 13:35:00,25.21,25.22,25.19,25.21,9454.0,20.3488,20.3569,20.3327,20.3488,9454.0
2016-09-27 13:40:00,25.21,25.21,25.19,25.21,10826.0,20.3488,20.3488,20.3327,20.3488,10826.0
2016-09-27 13:45:00,25.22,25.23,25.2,25.21,32496.0,20.3569,20.365,20.3408,20.3488,32496.0
2016-09-27 13:50:00,25.21,25.24,25.2,25.2,24966.0,20.3488,20.373,20.3408,20.3408,24966.0
2016-09-27 13:55:00,25.21,25.23,25.18,25.23,18200.0,20.3488,20.365,20.3246,20.365,18200.0
2016-09-27 14:00:00,25.23,25.24,25.22,25.23,46064.0,20.365,20.373,20.3569,20.365,46064.0
2016-09-27 14:05:00,25.23,25.24,25.21,25.23,76462.0,20.365,20.373,20.3488,20.365,76462.0
2016-09-27 14:10:00,25.24,25.25,25.23,25.25,68448.0,20.373,20.3811,20.365,20.3811,68448.0
2016-09-27 14:15:00,25.25,25.26,25.22,25.26,64448.0,20.3811,20.3892,20.3569,20.3892,64448.0
2016-09-27 14:20:00,25.25,25.28,25.22,25.25,140340.0,20.3811,20.4053,20.3569,20.3811,140340.0
2016-09-27 14:25:00,25.25,25.28,25.24,25.25,21980.0,20.3811,20.4053,20.373,20.3811,21980.0
2016-09-27 14:30:00,25.25,25.27,25.24,25.24,51844.0,20.3811,20.3973,20.373,20.373,51844.0
2016-09-27 14:35:00,25.24,25.27,25.21,25.25,88662.0,20.373,20.3973,20.3488,20.3811,88662.0
2016-09-27 14:40:00,25.25,25.26,25.21,25.23,58338.0,20.3811,20.3892,20.3488,20.365,58338.0
2016-09-27 14:45:00,25.24,25.25,25.19,25.24,73804.0,20.373,20.3811,20.3327,20.373,73804.0
2016-09-27 14:50:00,25.24,25.25,25.19,25.25,334820.0,20.373,20.3811,20.3327,20.3811,334820.0
2016-09-27 14:55:00,25.24,25.25,25.18,25.23,96006.0,20.373,20.3811,20.3246,20.365,96006.0
2016-09-27 15:00:00,25.23,25.25,25.22,25.25,55496.0,20.365,20.3811,20.3569,20.3811,55496.0
2016-09-27 15:05:00,25.24,25.25,25.18,25.25,110602.0,20.373,20.3811,20.3246,20.3811,110602.0
2016-09-27 15:10:00,25.25,25.25,25.18,25.22,148792.0,20.3811,20.3811,20.3246,20.3569,148792.0
2016-09-27 15:15:00,25.22,25.22,25.2,25.2,30024.0,20.3569,20.3569,20.3408,20.3408,30024.0
2016-09-27 15:20:00,25.21,25.21,25.14,25.16,119900.0,20.3488,20.3488,20.2923,20.3085,119900.0
2016-09-27 15:25:00,25.16,25.21,25.14,25.2,279018.0,20.3085,20.3488,20.2923,20.3408,279018.0
2016-09-27 15:30:00,25.21,25.21,25.16,25.2,57644.0,20.3488,20.3488,20.3085,20.3408,57644.0
2016-09-27 15:35:00,25.2,25.24,25.2,25.24,62724.0,20.3408,20.373,20.3408,20.373,62724.0
2016-09-27 15:40:00,25.23,25.25,25.23,25.25,54808.0,20.365,20.3811,20.365,20.3811,54808.0
2016-09-27 15:45:00,25.25,25.27,25.23,25.25,91246.0,20.3811,20.3973,20.365,20.3811,91246.0
2016-09-27 15:50:00,25.24,25.29,25.21,25.29,130538.0,20.373,20.4134,20.3488,20.4134,130538.0
2016-09-27 15:55:00,25.29,25.31,25.27,25.28,212030.0,20.4134,20.4296,20.3973,20.4053,212030.0
2016-09-28 09:30:00,25.27,25.27,25.2,25.25,117182.0,20.3973,20.3973,20.3408,20.3811,117182.0
2016-09-28 09:35:00,25.23,25.27,25.22,25.24,38446.0,20.365,20.3973,20.3569,20.373,38446.0
2016-09-28 09:40:00,25.26,25.32,25.2,25.25,117118.0,20.3892,20.4376,20.3408,20.3811,117118.0
2016-09-28 09:45:00,25.26,25.28,25.2,25.21,110494.0,20.3892,20.4053,20.3408,20.3488,110494.0
2016-09-28 09:50:00,25.21,25.23,25.2,25.21,56734.0,20.3488,20.365,20.3408,20.3488,56734.0
2016-09-28 09:55:00,25.2,25.26,25.2,25.25,30514.0,20.3408,20.3892,20.3408,20.3811,30514.0
2016-09-28 10:00:00,25.25,25.34,25.25,25.32,46492.0,20.3811,20.4538,20.3811,20.4376,46492.0
2016-09-28 10:05:00,25.32,25.32,25.24,25.24,70056.0,20.4376,20.4376,20.373,20.373,70056.0
2016-09-28 10:10:00,25.24,25.24,25.2,25.22,36258.0,20.373,20.373,20.3408,20.3569,36258.0
2016-09-28 10:15:00,25.21,25.22,25.2,25.21,62082.0,20.3488,20.3569,20.3408,20.3488,62082.0
2016-09-28 10:20:00,25.21,25.25,25.21,25.22,52914.0,20.3488,20.3811,20.3488,20.3569,52914.0
2016-09-28 10:25:00,25.22,25.29,25.22,25.29,56716.0,20.3569,20.4134,20.3569,20.4134,56716.0
2016-09-28 10:30:00,25.3,25.31,25.23,25.23,47528.0,20.4215,20.4296,20.365,20.365,47528.0
2016-09-28 10:35:00,25.23,25.23,25.2,25.21,56542.0,20.365,20.365,20.3408,20.3488,56542.0
2016-09-28 10:40:00,25.21,25.24,25.21,25.23,16374.0,20.3488,20.373,20.3488,20.365,16374.0
2016-09-28 10:45:00,25.23,25.25,25.21,25.23,289052.0,20.365,20.3811,20.3488,20.365,289052.0
2016-09-28 10:50:00,25.22,25.22,25.13,25.16,52126.0,20.3569,20.3569,20.2843,20.3085,52126.0
2016-09-28 10:55:00,25.15,25.15,25.09,25.11,31918.0,20.3004,20.3004,20.252,20.2681,31918.0
2016-09-28 11:00:00,25.09,25.11,25.02,25.02,56010.0,20.252,20.2681,20.1955,20.1955,56010.0
2016-09-28 11:05:00,25.02,25.12,25.0,25.02,150618.0,20.1955,20.2762,20.1793,20.1955,150618.0
2016-09-28 11:10:00,25.02,25.02,24.98,24.98,13216.0,20.1955,20.1955,20.1632,20.1632,13216.0
2016-09-28 11:15:00,24.98,25.02,24.96,25.0,17720.0,20.1632,20.1955,20.147,20.1793,17720.0
2016-09-28 11:20:00,25.02,25.08,24.98,24.99,21254.0,20.1955,20.2439,20.1632,20.1713,21254.0
2016-09-28 11:25:00,24.99,24.99,24.96,24.97,16710.0,20.1713,20.1713,20.147,20.1551,16710.0
2016-09-28 11:30:00,24.97,24.97,24.94,24.97,23912.0,20.1551,20.1551,20.1309,20.1551,23912.0
2016-09-28 11:35:00,24.97,25.0,24.96,24.98,35468.0,20.1551,20.1793,20.147,20.1632,35468.0
2016-09-28 11:40:00,24.99,25.08,24.99,25.05,32406.0,20.1713,20.2439,20.1713,20.2197,32406.0
2016-09-28 11:45:00,25.05,25.12,25.05,25.09,54834.0,20.2197,20.2762,20.2197,20.252,54834.0
2016-09-28 11:50:00,25.1,25.14,25.1,25.14,7218.0,20.26,20.2923,20.26,20.2923,7218.0
2016-09-28 11:55:00,25.15,25.16,25.11,25.15,21632.0,20.3004,20.3085,20.2681,20.3004,21632.0
2016-09-28 12:00:00,25.15,25.16,25.08,25.08,48468.0,20.3004,20.3085,20.2439,20.2439,48468.0
2016-09-28 12:05:00,25.08,25.11,25.08,25.1,13962.0,20.2439,20.2681,20.2439,20.26,13962.0
2016-09-28 12:10:00,25.09,25.11,25.05,25.1,36768.0,20.252,20.2681,20.2197,20.26,36768.0
2016-09-28 12:15:00,25.1,25.1,25.07,25.09,20684.0,20.26,20.26,20.2358,20.252,20684.0
2016-09-28 12:20:00,25.08,25.11,25.07,25.08,9700.0,20.2439,20.2681,20.2358,20.2439,9700.0
2016-09-28 12:25:00,25.08,25.1,25.06,25.07,16472.0,20.2439,20.26,20.2278,20.2358,16472.0
2016-09-28 12:30:00,25.07,25.08,25.06,25.07,5400.0,20.2358,20.2439,20.2278,20.2358,5400.0
2016-09-28 12:35:00,25.05,25.08,25.05,25.07,6672.0,20.2197,20.2439,20.2197,20.2358,6672.0
2016-09-28 12:40:00,25.07,25.1,25.07,25.08,21638.0,20.2358,20.26,20.2358,20.2439,21638.0
2016-09-28 12:45:00,25.08,25.1,25.07,25.08,9722.0,20.2439,20.26,20.2358,20.2439,9722.0
2016-09-28 12:50:00,25.07,25.08,25.06,25.08,11932.0,20.2358,20.2439,20.2278,20.2439,11932.0
2016-09-28 12:55:00,25.07,25.07,25.05,25.05,5690.0,20.2358,20.2358,20.2197,20.2197,5690.0
2016-09-28 13:00:00,25.05,25.06,25.03,25.06,96682.0,20.2197,20.2278,20.2035,20.2278,96682.0
2016-09-28 13:05:00,25.06,25.06,24.99,25.0,21870.0,20.2278,20.2278,20.1713,20.1793,21870.0
2016-09-28 13:10:00,24.99,25.0,24.97,24.97,20802.0,20.1713,20.1793,20.1551,20.1551,20802.0
2016-09-28 13:15:00,24.97,25.0,24.97,24.99,14764.0,20.1551,20.1793,20.1551,20.1713,14764.0
2016-09-28 13:20:00,25.0,25.01,24.99,24.99,17580.0,20.1793,20.1874,20.1713,20.1713,17580.0
2016-09-28 13:25:00,24.99,25.04,24.99,25.04,34570.0,20.1713,20.2116,20.1713,20.2116,34570.0
2016-09-28 13:30:00,25.04,25.13,25.04,25.12,40076.0,20.2116,20.2843,20.2116,20.2762,40076.0
2016-09-28 13:35:00,25.13,25.17,25.13,25.14,22486.0,20.2843,20.3165,20.2843,20.2923,22486.0
2016-09-28 13:40:00,25.13,25.17,25.12,25.17,31280.0,20.2843,20.3165,20.2762,20.3165,31280.0
2016-09-28 13:45:00,25.17,25.22,25.17,25.18,67836.0,20.3165,20.3569,20.3165,20.3246,67836.0
2016-09-28 13:50:00,25.18,25.2,25.18,25.2,16644.0,20.3246,20.3408,20.3246,20.3408,16644.0
2016-09-28 13:55:00,25.19,25.2,25.16,25.16,18400.0,20.3327,20.3408,20.3085,20.3085,18400.0
2016-09-28 14:00:00,25.15,25.16,25.1,25.1,78588.0,20.3004,20.3085,20.26,20.26,78588.0
2016-09-28 14:05:00,25.1,25.13,25.1,25.12,16718.0,20.26,20.2843,20.26,20.2762,16718.0
2016-09-28 14:10:00,25.12,25.21,25.12,25.21,15044.0,20.2762,20.3488,20.2762,20.3488,15044.0
2016-09-28 14:15:00,25.19,25.24,25.18,25.2,22120.0,20.3327,20.373,20.3246,20.3408,22120.0
2016-09-28 14:20:00,25.2,25.24,25.19,25.24,18618.0,20.3408,20.373,20.3327,20.373,18618.0
2016-09-28 14:25:00,25.24,25.32,25.24,25.27,26222.0,20.373,20.4376,20.373,20.3973,26222.0
2016-09-28 14:30:00,25.27,25.29,25.27,25.27,15838.0,20.3973,20.4134,20.3973,20.3973,15838.0
2016-09-28 14:35:00,25.28,25.29,25.22,25.25,37664.0,20.4053,20.4134,20.3569,20.3811,37664.0
2016-09-28 14:40:00,25.25,25.29,25.23,25.24,62298.0,20.3811,20.4134,20.365,20.373,62298.0
2016-09-28 14:45:00,25.25,25.26,25.24,25.25,12712.0,20.3811,20.3892,20.373,20.3811,12712.0
2016-09-28 14:50:00,25.24,25.25,25.23,25.25,12820.0,20.373,20.3811,20.365,20.3811,12820.0
2016-09-28 14:55:00,25.25,25.25,25.22,25.23,13860.0,20.3811,20.3811,20.3569,20.365,13860.0
2016-09-28 15:00:00,25.24,25.24,25.2,25.21,16100.0,20.373,20.373,20.3408,20.3488,16100.0
2016-09-28 15:05:00,25.2,25.24,25.2,25.21,27638.0,20.3408,20.373,20.3408,20.3488,27638.0
2016-09-28 15:10:00,25.21,25.21,25.15,25.17,95390.0,20.3488,20.3488,20.3004,20.3165,95390.0
2016-09-28 15:15:00,25.16,25.17,25.16,25.16,11956.0,20.3085,20.3165,20.3085,20.3085,11956.0
2016-09-28 15:20:00,25.16,25.18,25.16,25.17,42788.0,20.3085,20.3246,20.3085,20.3165,42788.0
2016-09-28 15:25:00,25.17,25.18,25.15,25.15,26386.0,20.3165,20.3246,20.3004,20.3004,26386.0
2016-09-28 15:30:00,25.15,25.16,25.13,25.14,72974.0,20.3004,20.3085,20.2843,20.2923,72974.0
2016-09-28 15:35:00,25.14,25.17,25.13,25.17,42172.0,20.2923,20.3165,20.2843,20.3165,42172.0
2016-09-28 15:40:00,25.18,25.18,25.14,25.15,63544.0,20.3246,20.3246,20.2923,20.3004,63544.0
2016-09-28 15:45:00,25.14,25.15,25.13,25.15,76228.0,20.2923,20.3004,20.2843,20.3004,76228.0
2016-09-28 15:50:00,25.15,25.18,25.15,25.17,100304.0,20.3004,20.3246,20.3004,20.3165,100304.0
2016-09-28 15:55:00,25.17,25.22,25.17,25.2,266952.0,20.3165,20.3569,20.3165,20.3408,266952.0
2016-09-29 09:30:00,25.2,25.2,25.06,25.13,23888.0,20.3408,20.3408,20.2278,20.2843,23888.0
2016-09-29 09:35:00,25.14,25.35,25.11,25.35,29492.0,20.2923,20.4618,20.2681,20.4618,29492.0
2016-09-29 09:40:00,25.33,25.49,25.33,25.48,16006.0,20.4457,20.5748,20.4457,20.5668,16006.0
2016-09-29 09:45:00,25.46,25.48,25.42,25.46,8976.0,20.5506,20.5668,20.5183,20.5506,8976.0
2016-09-29 09:50:00,25.43,25.47,25.41,25.43,28600.0,20.5264,20.5587,20.5103,20.5264,28600.0
2016-09-29 09:55:00,25.43,25.5,25.43,25.5,25878.0,20.5264,20.5829,20.5264,20.5829,25878.0
2016-09-29 10:00:00,25.5,25.58,25.47,25.55,80734.0,20.5829,20.6475,20.5587,20.6233,80734.0
2016-09-29 10:05:00,25.56,25.6,25.41,25.41,47808.0,20.6313,20.6636,20.5103,20.5103,47808.0
2016-09-29 10:10:00,25.42,25.45,25.36,25.36,39958.0,20.5183,20.5426,20.4699,20.4699,39958.0
2016-09-29 10:15:00,25.36,25.47,25.34,25.43,14600.0,20.4699,20.5587,20.4538,20.5264,14600.0
2016-09-29 10:20:00,25.44,25.48,25.43,25.47,27600.0,20.5345,20.5668,20.5264,20.5587,27600.0
2016-09-29 10:25:00,25.49,25.51,25.47,25.51,13800.0,20.5748,20.591,20.5587,20.591,13800.0
2016-09-29 10:30:00,25.49,25.54,25.49,25.51,11322.0,20.5748,20.6152,20.5748,20.591,11322.0
2016-09-29 10:35:00,25.5,25.55,25.49,25.55,9594.0,20.5829,20.6233,20.5748,20.6233,9594.0
2016-09-29 10:40:00,25.56,25.6,25.56,25.57,8300.0,20.6313,20.6636,20.6313,20.6394,8300.0
2016-09-29 10:45:00,25.57,25.63,25.57,25.61,14302.0,20.6394,20.6878,20.6394,20.6717,14302.0
2016-09-29 10:50:00,25.61,25.61,25.53,25.59,19960.0,20.6717,20.6717,20.6071,20.6556,19960.0
2016-09-29 10:55:00,25.58,25.6,25.57,25.57,13800.0,20.6475,20.6636,20.6394,20.6394,13800.0
2016-09-29 11:00:00,25.57,25.63,25.55,25.61,24022.0,20.6394,20.6878,20.6233,20.6717,24022.0
2016-09-29 11:05:00,25.6,25.6,25.54,25.55,14700.0,20.6636,20.6636,20.6152,20.6233,14700.0
2016-09-29 11:10:00,25.55,25.58,25.54,25.58,55772.0,20.6233,20.6475,20.6152,20.6475,55772.0
2016-09-29 11:15:00,25.58,25.61,25.57,25.61,18318.0,20.6475,20.6717,20.6394,20.6717,18318.0
2016-09-29 11:20:00,25.61,25.64,25.59,25.6,18870.0,20.6717,20.6959,20.6556,20.6636,18870.0
2016-09-29 11:25:00,25.6,25.66,25.6,25.65,19768.0,20.6636,20.7121,20.6636,20.704,19768.0
2016-09-29 11:30:00,25.66,25.73,25.65,25.72,83874.0,20.7121,20.7686,20.704,20.7605,83874.0
2016-09-29 11:35:00,25.72,25.85,25.72,25.84,125036.0,20.7605,20.8654,20.7605,20.8574,125036.0
2016-09-29 11:40:00,25.84,25.86,25.81,25.83,52334.0,20.8574,20.8735,20.8331,20.8493,52334.0
2016-09-29 11:45:00,25.84,25.84,25.74,25.76,23828.0,20.8574,20.8574,20.7766,20.7928,23828.0
2016-09-29 11:50:00,25.75,25.78,25.75,25.75,41900.0,20.7847,20.8089,20.7847,20.7847,41900.0
2016-09-29 11:55:00,25.75,25.78,25.74,25.75,41478.0,20.7847,20.8089,20.7766,20.7847,41478.0
2016-09-29 12:00:00,25.75,25.77,25.75,25.75,19004.0,20.7847,20.8009,20.7847,20.7847,19004.0
2016-09-29 12:05:00,25.75,25.78,25.71,25.74,40232.0,20.7847,20.8089,20.7524,20.7766,40232.0
2016-09-29 12:10:00,25.74,25.76,25.73,25.73,8800.0,20.7766,20.7928,20.7686,20.7686,8800.0
2016-09-29 12:15:00,25.73,25.74,25.71,25.72,10000.0,20.7686,20.7766,20.7524,20.7605,10000.0
2016-09-29 12:20:00,25.71,25.72,25.7,25.7,15070.0,20.7524,20.7605,20.7443,20.7443,15070.0
2016-09-29 12:25:00,25.71,25.73,25.65,25.65,18988.0,20.7524,20.7686,20.704,20.704,18988.0
2016-09-29 12:30:00,25.65,25.71,25.65,25.7,10600.0,20.704,20.7524,20.704,20.7443,10600.0
2016-09-29 12:35:00,25.7,25.7,25.64,25.64,21200.0,20.7443,20.7443,20.6959,20.6959,21200.0
2016-09-29 12:40:00,25.63,25.65,25.57,25.58,16980.0,20.6878,20.704,20.6394,20.6475,16980.0
2016-09-29 12:45:00,25.57,25.59,25.52,25.53,76220.0,20.6394,20.6556,20.5991,20.6071,76220.0
2016-09-29 12:50:00,25.51,25.54,25.47,25.52,56596.0,20.591,20.6152,20.5587,20.5991,56596.0
2016-09-29 12:55:00,25.51,25.57,25.5,25.54,45714.0,20.591,20.6394,20.5829,20.6152,45714.0
2016-09-29 13:00:00,25.54,25.54,25.43,25.5,81280.0,20.6152,20.6152,20.5264,20.5829,81280.0
2016-09-29 13:05:00,25.5,25.56,25.48,25.54,42558.0,20.5829,20.6313,20.5668,20.6152,42558.0
2016-09-29 13:10:00,25.54,25.63,25.53,25.57,21300.0,20.6152,20.6878,20.6071,20.6394,21300.0
2016-09-29 13:15:00,25.57,25.63,25.56,25.58,19750.0,20.6394,20.6878,20.6313,20.6475,19750.0
2016-09-29 13:20:00,25.56,25.57,25.51,25.54,14172.0,20.6313,20.6394,20.591,20.6152,14172.0
2016-09-29 13:25:00,25.54,25.57,25.51,25.54,17142.0,20.6152,20.6394,20.591,20.6152,17142.0
2016-09-29 13:30:00,25.54,25.54,25.51,25.53,16218.0,20.6152,20.6152,20.591,20.6071,16218.0
2016-09-29 13:35:00,25.52,25.54,25.48,25.48,12636.0,20.5991,20.6152,20.5668,20.5668,12636.0
2016-09-29 13:40:00,25.46,25.47,25.43,25.45,11400.0,20.5506,20.5587,20.5264,20.5426,11400.0
2016-09-29 13:45:00,25.43,25.45,25.4,25.4,32644.0,20.5264,20.5426,20.5022,20.5022,32644.0
2016-09-29 13:50:00,25.4,25.4,25.32,25.32,15480.0,20.5022,20.5022,20.4376,20.4376,15480.0
2016-09-29 13:55:00,25.33,25.34,25.25,25.34,51624.0,20.4457,20.4538,20.3811,20.4538,51624.0
2016-09-29 14:00:00,25.34,25.35,25.31,25.32,12880.0,20.4538,20.4618,20.4296,20.4376,12880.0
2016-09-29 14:05:00,25.32,25.35,25.29,25.32,18450.0,20.4376,20.4618,20.4134,20.4376,18450.0
2016-09-29 14:10:00,25.33,25.33,25.24,25.31,31114.0,20.4457,20.4457,20.373,20.4296,31114.0
2016-09-29 14:15:00,25.32,25.36,25.31,25.32,24362.0,20.4376,20.4699,20.4296,20.4376,24362.0
2016-09-29 14:20:00,25.33,25.38,25.33,25.33,12706.0,20.4457,20.4861,20.4457,20.4457,12706.0
2016-09-29 14:25:00,25.33,25.42,25.3,25.42,67970.0,20.4457,20.5183,20.4215,20.5183,67970.0
2016-09-29 14:30:00,25.42,25.42,25.36,25.37,19756.0,20.5183,20.5183,20.4699,20.478,19756.0
2016-09-29 14:35:00,25.38,25.45,25.38,25.43,13702.0,20.4861,20.5426,20.4861,20.5264,13702.0
2016-09-29 14:40:00,25.41,25.42,25.35,25.35,16118.0,20.5103,20.5183,20.4618,20.4618,16118.0
2016-09-29 14:45:00,25.34,25.39,25.33,25.38,18174.0,20.4538,20.4941,20.4457,20.4861,18174.0
2016-09-29 14:50:00,25.37,25.4,25.33,25.35,43324.0,20.478,20.5022,20.4457,20.4618,43324.0
2016-09-29 14:55:00,25.36,25.37,25.27,25.3,26672.0,20.4699,20.478,20.3973,20.4215,26672.0
2016-09-29 15:00:00,25.29,25.34,25.29,25.31,21448.0,20.4134,20.4538,20.4134,20.4296,21448.0
2016-09-29 15:05:00,25.3,25.32,25.28,25.31,17656.0,20.4215,20.4376,20.4053,20.4296,17656.0
2016-09-29 15:10:00,25.31,25.33,25.29,25.3,20018.0,20.4296,20.4457,20.4134,20.4215,20018.0
2016-09-29 15:15:00,25.31,25.31,25.26,25.26,11800.0,20.4296,20.4296,20.3892,20.3892,11800.0
2016-09-29 15:20:00,25.25,25.28,25.21,25.24,43600.0,20.3811,20.4053,20.3488,20.373,43600.0
2016-09-29 15:25:00,25.24,25.3,25.22,25.3,45190.0,20.373,20.4215,20.3569,20.4215,45190.0
2016-09-29 15:30:00,25.29,25.38,25.25,25.36,80902.0,20.4134,20.4861,20.3811,20.4699,80902.0
2016-09-29 15:35:00,25.36,25.37,25.31,25.33,41724.0,20.4699,20.478,20.4296,20.4457,41724.0
2016-09-29 15:40:00,25.34,25.34,25.27,25.31,61932.0,20.4538,20.4538,20.3973,20.4296,61932.0
2016-09-29 15:45:00,25.31,25.31,25.27,25.28,56622.0,20.4296,20.4296,20.3973,20.4053,56622.0
2016-09-29 15:50:00,25.27,25.27,25.22,25.24,135770.0,20.3973,20.3973,20.3569,20.373,135770.0
2016-09-29 15:55:00,25.24,25.25,25.2,25.21,168412.0,20.373,20.3811,20.3408,20.3488,168412.0
2016-09-30 09:30:00,25.37,25.46,25.33,25.41,25264.0,20.478,20.5506,20.4457,20.5103,25264.0
2016-09-30 09:35:00,25.42,25.42,25.35,25.4,5412.0,20.5183,20.5183,20.4618,20.5022,5412.0
2016-09-30 09:40:00,25.38,25.39,25.25,25.36,18156.0,20.4861,20.4941,20.3811,20.4699,18156.0
2016-09-30 09:45:00,25.39,25.41,25.32,25.35,18136.0,20.4941,20.5103,20.4376,20.4618,18136.0
2016-09-30 09:50:00,25.35,25.43,25.26,25.27,15772.0,20.4618,20.5264,20.3892,20.3973,15772.0
2016-09-30 09:55:00,25.27,25.36,25.26,25.35,17044.0,20.3973,20.4699,20.3892,20.4618,17044.0
2016-09-30 10:00:00,25.37,25.39,25.33,25.34,12804.0,20.478,20.4941,20.4457,20.4538,12804.0
2016-09-30 10:05:00,25.35,25.36,25.27,25.3,15790.0,20.4618,20.4699,20.3973,20.4215,15790.0
2016-09-30 10:10:00,25.33,25.4,25.33,25.38,27494.0,20.4457,20.5022,20.4457,20.4861,27494.0
2016-09-30 10:15:00,25.38,25.4,25.29,25.32,17558.0,20.4861,20.5022,20.4134,20.4376,17558.0
2016-09-30 10:20:00,25.33,25.34,25.31,25.33,5000.0,20.4457,20.4538,20.4296,20.4457,5000.0
2016-09-30 10:25:00,25.34,25.41,25.33,25.4,12060.0,20.4538,20.5103,20.4457,20.5022,12060.0
2016-09-30 10:30:00,25.4,25.44,25.4,25.43,16830.0,20.5022,20.5345,20.5022,20.5264,16830.0
2016-09-30 10:35:00,25.43,25.45,25.39,25.41,16540.0,20.5264,20.5426,20.4941,20.5103,16540.0
2016-09-30 10:40:00,25.41,25.41,25.35,25.35,19792.0,20.5103,20.5103,20.4618,20.4618,19792.0
2016-09-30 10:45:00,25.36,25.38,25.34,25.35,20976.0,20.4699,20.4861,20.4538,20.4618,20976.0
2016-09-30 10:50:00,25.36,25.37,25.34,25.36,27968.0,20.4699,20.478,20.4538,20.4699,27968.0
2016-09-30 10:55:00,25.37,25.41,25.37,25.4,8800.0,20.478,20.5103,20.478,20.5022,8800.0
2016-09-30 11:00:00,25.42,25.48,25.42,25.48,9558.0,20.5183,20.5668,20.5183,20.5668,9558.0
2016-09-30 11:05:00,25.48,25.5,25.48,25.5,7204.0,20.5668,20.5829,20.5668,20.5829,7204.0
2016-09-30 11:10:00,25.52,25.55,25.47,25.55,50638.0,20.5991,20.6233,20.5587,20.6233,50638.0
2016-09-30 11:15:00,25.54,25.56,25.53,25.55,6600.0,20.6152,20.6313,20.6071,20.6233,6600.0
2016-09-30 11:20:00,25.55,25.55,25.48,25.49,41020.0,20.6233,20.6233,20.5668,20.5748,41020.0
2016-09-30 11:25:00,25.49,25.5,25.49,25.5,23082.0,20.5748,20.5829,20.5748,20.5829,23082.0
2016-09-30 11:30:00,25.5,25.5,25.49,25.49,48584.0,20.5829,20.5829,20.5748,20.5748,48584.0
2016-09-30 11:35:00,25.49,25.5,25.48,25.48,11014.0,20.5748,20.5829,20.5668,20.5668,11014.0
2016-09-30 11:40:00,25.47,25.5,25.47,25.5,13440.0,20.5587,20.5829,20.5587,20.5829,13440.0
2016-09-30 11:45:00,25.5,25.5,25.49,25.5,26484.0,20.5829,20.5829,20.5748,20.5829,26484.0
2016-09-30 11:50:00,25.51,25.53,25.48,25.51,16410.0,20.591,20.6071,20.5668,20.591,16410.0
2016-09-30 11:55:00,25.5,25.52,25.49,25.52,6042.0,20.5829,20.5991,20.5748,20.5991,6042.0
2016-09-30 12:00:00,25.51,25.54,25.49,25.52,11610.0,20.591,20.6152,20.5748,20.5991,11610.0
2016-09-30 12:05:00,25.54,25.56,25.5,25.51,15944.0,20.6152,20.6313,20.5829,20.591,15944.0
2016-09-30 12:10:00,25.52,25.52,25.5,25.52,5658.0,20.5991,20.5991,20.5829,20.5991,5658.0
2016-09-30 12:15:00,25.52,25.52,25.5,25.52,9500.0,20.5991,20.5991,20.5829,20.5991,9500.0
2016-09-30 12:20:00,25.51,25.51,25.47,25.48,8402.0,20.591,20.591,20.5587,20.5668,8402.0
2016-09-30 12:25:00,25.48,25.5,25.48,25.48,7382.0,20.5668,20.5829,20.5668,20.5668,7382.0
2016-09-30 12:30:00,25.49,25.5,25.45,25.45,18930.0,20.5748,20.5829,20.5426,20.5426,18930.0
2016-09-30 12:35:00,25.45,25.45,25.42,25.42,22084.0,20.5426,20.5426,20.5183,20.5183,22084.0
2016-09-30 12:40:00,25.43,25.43,25.38,25.39,23616.0,20.5264,20.5264,20.4861,20.4941,23616.0
2016-09-30 12:45:00,25.39,25.4,25.37,25.38,16472.0,20.4941,20.5022,20.478,20.4861,16472.0
2016-09-30 12:50:00,25.37,25.38,25.35,25.36,65736.0,20.478,20.4861,20.4618,20.4699,65736.0
2016-09-30 12:55:00,25.36,25.39,25.34,25.34,29012.0,20.4699,20.4941,20.4538,20.4538,29012.0
2016-09-30 13:00:00,25.35,25.4,25.35,25.4,32650.0,20.4618,20.5022,20.4618,20.5022,32650.0
2016-09-30 13:05:00,25.41,25.42,25.4,25.4,16400.0,20.5103,20.5183,20.5022,20.5022,16400.0
2016-09-30 13:10:00,25.41,25.41,25.38,25.4,80816.0,20.5103,20.5103,20.4861,20.5022,80816.0
2016-09-30 13:15:00,25.4,25.44,25.4,25.43,57054.0,20.5022,20.5345,20.5022,20.5264,57054.0
2016-09-30 13:20:00,25.43,25.44,25.42,25.44,88976.0,20.5264,20.5345,20.5183,20.5345,88976.0
2016-09-30 13:25:00,25.45,25.47,25.41,25.45,140042.0,20.5426,20.5587,20.5103,20.5426,140042.0
2016-09-30 13:30:00,25.45,25.46,25.41,25.44,41642.0,20.5426,20.5506,20.5103,20.5345,41642.0
2016-09-30 13:35:00,25.44,25.45,25.42,25.44,20860.0,20.5345,20.5426,20.5183,20.5345,20860.0
2016-09-30 13:40:00,25.45,25.48,25.43,25.47,30884.0,20.5426,20.5668,20.5264,20.5587,30884.0
2016-09-30 13:45:00,25.47,25.48,25.44,25.47,32988.0,20.5587,20.5668,20.5345,20.5587,32988.0
2016-09-30 13:50:00,25.47,25.51,25.47,25.49,60838.0,20.5587,20.591,20.5587,20.5748,60838.0
2016-09-30 13:55:00,25.49,25.52,25.46,25.52,25716.0,20.5748,20.5991,20.5506,20.5991,25716.0
2016-09-30 14:00:00,25.52,25.54,25.52,25.52,7582.0,20.5991,20.6152,20.5991,20.5991,7582.0
2016-09-30 14:05:00,25.51,25.56,25.5,25.55,58256.0,20.591,20.6313,20.5829,20.6233,58256.0
2016-09-30 14:10:00,25.55,25.56,25.53,25.53,26440.0,20.6233,20.6313,20.6071,20.6071,26440.0
2016-09-30 14:15:00,25.53,25.6,25.53,25.59,50984.0,20.6071,20.6636,20.6071,20.6556,50984.0
2016-09-30 14:20:00,25.59,25.61,25.59,25.61,11718.0,20.6556,20.6717,20.6556,20.6717,11718.0
2016-09-30 14:25:00,25.59,25.61,25.59,25.6,5400.0,20.6556,20.6717,20.6556,20.6636,5400.0
2016-09-30 14:30:00,25.6,25.61,25.59,25.6,20188.0,20.6636,20.6717,20.6556,20.6636,20188.0
2016-09-30 14:35:00,25.6,25.61,25.59,25.61,10018.0,20.6636,20.6717,20.6556,20.6717,10018.0
2016-09-30 14:40:00,25.61,25.61,25.55,25.55,31856.0,20.6717,20.6717,20.6233,20.6233,31856.0
2016-09-30 14:45:00,25.56,25.58,25.56,25.57,7508.0,20.6313,20.6475,20.6313,20.6394,7508.0
2016-09-30 14:50:00,25.57,25.58,25.55,25.56,12800.0,20.6394,20.6475,20.6233,20.6313,12800.0
2016-09-30 14:55:00,25.56,25.58,25.56,25.57,14590.0,20.6313,20.6475,20.6313,20.6394,14590.0
2016-09-30 15:00:00,25.57,25.59,25.56,25.58,13234.0,20.6394,20.6556,20.6313,20.6475,13234.0
2016-09-30 15:05:00,25.57,25.59,25.57,25.58,11226.0,20.6394,20.6556,20.6394,20.6475,11226.0
2016-09-30 15:10:00,25.58,25.59,25.57,25.59,41968.0,20.6475,20.6556,20.6394,20.6556,41968.0
2016-09-30 15:15:00,25.59,25.61,25.58,25.59,50344.0,20.6556,20.6717,20.6475,20.6556,50344.0
2016-09-30 15:20:00,25.59,25.61,25.59,25.61,59830.0,20.6556,20.6717,20.6556,20.6717,59830.0
2016-09-30 15:25:00,25.61,25.64,25.6,25.62,54592.0,20.6717,20.6959,20.6636,20.6798,54592.0
2016-09-30 15:30:00,25.61,25.66,25.6,25.61,48824.0,20.6717,20.7121,20.6636,20.6717,48824.0
2016-09-30 15:35:00,25.61,25.64,25.61,25.63,62610.0,20.6717,20.6959,20.6717,20.6878,62610.0
2016-09-30 15:40:00,25.63,25.66,25.63,25.66,107608.0,20.6878,20.7121,20.6878,20.7121,107608.0
2016-09-30 15:45:00,25.66,25.68,25.65,25.67,68146.0,20.7121,20.7282,20.704,20.7201,68146.0
2016-09-30 15:50:00,25.66,25.67,25.62,25.63,130334.0,20.7121,20.7201,20.6798,20.6878,130334.0
2016-09-30 15:55:00,25.63,25.63,25.54,25.54,234978.0,20.6878,20.6878,20.6152,20.6152,234978.0
2016-10-03 09:30:00,25.58,25.7,25.39,25.5,27554.0,20.6475,20.7443,20.4941,20.5829,27554.0
2016-10-03 09:35:00,25.4,25.52,25.4,25.43,15792.0,20.5022,20.5991,20.5022,20.5264,15792.0
2016-10-03 09:40:00,25.43,25.5,25.43,25.43,13750.0,20.5264,20.5829,20.5264,20.5264,13750.0
2016-10-03 09:45:00,25.42,25.42,25.24,25.27,41660.0,20.5183,20.5183,20.373,20.3973,41660.0
2016-10-03 09:50:00,25.27,25.28,25.19,25.26,18216.0,20.3973,20.4053,20.3327,20.3892,18216.0
2016-10-03 09:55:00,25.26,25.27,25.21,25.25,14600.0,20.3892,20.3973,20.3488,20.3811,14600.0
2016-10-03 10:00:00,25.23,25.34,25.22,25.27,16738.0,20.365,20.4538,20.3569,20.3973,16738.0
2016-10-03 10:05:00,25.27,25.27,25.18,25.18,56582.0,20.3973,20.3973,20.3246,20.3246,56582.0
2016-10-03 10:10:00,25.18,25.19,25.15,25.16,28696.0,20.3246,20.3327,20.3004,20.3085,28696.0
2016-10-03 10:15:00,25.16,25.18,25.13,25.17,24766.0,20.3085,20.3246,20.2843,20.3165,24766.0
2016-10-03 10:20:00,25.15,25.27,25.15,25.24,55512.0,20.3004,20.3973,20.3004,20.373,55512.0
2016-10-03 10:25:00,25.24,25.36,25.24,25.32,17218.0,20.373,20.4699,20.373,20.4376,17218.0
2016-10-03 10:30:00,25.32,25.38,25.32,25.36,9702.0,20.4376,20.4861,20.4376,20.4699,9702.0
2016-10-03 10:35:00,25.36,25.38,25.34,25.35,27530.0,20.4699,20.4861,20.4538,20.4618,27530.0
2016-10-03 10:40:00,25.35,25.38,25.34,25.38,13680.0,20.4618,20.4861,20.4538,20.4861,13680.0
2016-10-03 10:45:00,25.38,25.45,25.37,25.43,16882.0,20.4861,20.5426,20.478,20.5264,16882.0
2016-10-03 10:50:00,25.43,25.46,25.38,25.39,10300.0,20.5264,20.5506,20.4861,20.4941,10300.0
2016-10-03 10:55:00,25.38,25.42,25.38,25.4,28102.0,20.4861,20.5183,20.4861,20.5022,28102.0
2016-10-03 11:00:00,25.4,25.4,25.36,25.38,19378.0,20.5022,20.5022,20.4699,20.4861,19378.0
2016-10-03 11:05:00,25.36,25.42,25.36,25.42,10770.0,20.4699,20.5183,20.4699,20.5183,10770.0
2016-10-03 11:10:00,25.42,25.45,25.41,25.45,17870.0,20.5183,20.5426,20.5103,20.5426,17870.0
2016-10-03 11:15:00,25.44,25.44,25.41,25.43,23292.0,20.5345,20.5345,20.5103,20.5264,23292.0
2016-10-03 11:20:00,25.43,25.49,25.43,25.47,19026.0,20.5264,20.5748,20.5264,20.5587,19026.0
2016-10-03 11:25:00,25.47,25.5,25.47,25.5,17216.0,20.5587,20.5829,20.5587,20.5829,17216.0
2016-10-03 11:30:00,25.5,25.5,25.48,25.49,9180.0,20.5829,20.5829,20.5668,20.5748,9180.0
2016-10-03 11:35:00,25.49,25.5,25.46,25.49,37050.0,20.5748,20.5829,20.5506,20.5748,37050.0
2016-10-03 11:40:00,25.49,25.51,25.48,25.51,10648.0,20.5748,20.591,20.5668,20.591,10648.0
2016-10-03 11:45:00,25.51,25.52,25.48,25.48,45950.0,20.591,20.5991,20.5668,20.5668,45950.0
2016-10-03 11:50:00,25.48,25.51,25.47,25.5,124442.0,20.5668,20.591,20.5587,20.5829,124442.0
2016-10-03 11:55:00,25.5,25.53,25.47,25.51,9176.0,20.5829,20.6071,20.5587,20.591,9176.0
2016-10-03 12:00:00,25.5,25.54,25.5,25.53,39662.0,20.5829,20.6152,20.5829,20.6071,39662.0
2016-10-03 12:05:00,25.53,25.57,25.53,25.54,8926.0,20.6071,20.6394,20.6071,20.6152,8926.0
2016-10-03 12:10:00,25.54,25.55,25.52,25.53,22156.0,20.6152,20.6233,20.5991,20.6071,22156.0
2016-10-03 12:15:00,25.52,25.55,25.52,25.54,9700.0,20.5991,20.6233,20.5991,20.6152,9700.0
2016-10-03 12:20:00,25.53,25.53,25.48,25.49,5300.0,20.6071,20.6071,20.5668,20.5748,5300.0
2016-10-03 12:25:00,25.49,25.52,25.48,25.5,48614.0,20.5748,20.5991,20.5668,20.5829,48614.0
2016-10-03 12:30:00,25.49,25.49,25.42,25.43,25788.0,20.5748,20.5748,20.5183,20.5264,25788.0
2016-10-03 12:35:00,25.45,25.45,25.4,25.4,7000.0,20.5426,20.5426,20.5022,20.5022,7000.0
2016-10-03 12:40:00,25.4,25.41,25.38,25.4,15600.0,20.5022,20.5103,20.4861,20.5022,15600.0
2016-10-03 12:45:00,25.39,25.39,25.36,25.38,16200.0,20.4941,20.4941,20.4699,20.4861,16200.0
2016-10-03 12:50:00,25.38,25.43,25.38,25.43,28822.0,20.4861,20.5264,20.4861,20.5264,28822.0
2016-10-03 12:55:00,25.43,25.48,25.43,25.48,26224.0,20.5264,20.5668,20.5264,20.5668,26224.0
2016-10-03 13:00:00,25.48,25.49,25.45,25.45,4554.0,20.5668,20.5748,20.5426,20.5426,4554.0
2016-10-03 13:05:00,25.45,25.47,25.43,25.43,10196.0,20.5426,20.5587,20.5264,20.5264,10196.0
2016-10-03 13:10:00,25.43,25.43,25.38,25.43,6380.0,20.5264,20.5264,20.4861,20.5264,6380.0
2016-10-03 13:15:00,25.43,25.43,25.38,25.42,43816.0,20.5264,20.5264,20.4861,20.5183,43816.0
2016-10-03 13:20:00,25.4,25.43,25.4,25.43,3800.0,20.5022,20.5264,20.5022,20.5264,3800.0
2016-10-03 13:25:00,25.43,25.46,25.42,25.44,10128.0,20.5264,20.5506,20.5183,20.5345,10128.0
2016-10-03 13:30:00,25.44,25.47,25.43,25.46,3400.0,20.5345,20.5587,20.5264,20.5506,3400.0
2016-10-03 13:35:00,25.46,25.46,25.43,25.43,9976.0,20.5506,20.5506,20.5264,20.5264,9976.0
2016-10-03 13:40:00,25.43,25.5,25.43,25.48,10200.0,20.5264,20.5829,20.5264,20.5668,10200.0
2016-10-03 13:45:00,25.48,25.51,25.48,25.49,14008.0,20.5668,20.591,20.5668,20.5748,14008.0
2016-10-03 13:50:00,25.49,25.5,25.47,25.49,13400.0,20.5748,20.5829,20.5587,20.5748,13400.0
2016-10-03 13:55:00,25.49,25.53,25.49,25.53,13754.0,20.5748,20.6071,20.5748,20.6071,13754.0
2016-10-03 14:00:00,25.54,25.57,25.53,25.56,11200.0,20.6152,20.6394,20.6071,20.6313,11200.0
2016-10-03 14:05:00,25.55,25.56,25.54,25.55,19390.0,20.6233,20.6313,20.6152,20.6233,19390.0
2016-10-03 14:10:00,25.55,25.57,25.54,25.56,10426.0,20.6233,20.6394,20.6152,20.6313,10426.0
2016-10-03 14:15:00,25.55,25.56,25.54,25.55,14820.0,20.6233,20.6313,20.6152,20.6233,14820.0
2016-10-03 14:20:00,25.55,25.56,25.54,25.55,6690.0,20.6233,20.6313,20.6152,20.6233,6690.0
2016-10-03 14:25:00,25.56,25.56,25.53,25.56,28826.0,20.6313,20.6313,20.6071,20.6313,28826.0
2016-10-03 14:30:00,25.55,25.57,25.54,25.54,18994.0,20.6233,20.6394,20.6152,20.6152,18994.0
2016-10-03 14:35:00,25.54,25.56,25.53,25.55,29346.0,20.6152,20.6313,20.6071,20.6233,29346.0
2016-10-03 14:40:00,25.55,25.56,25.53,25.54,39954.0,20.6233,20.6313,20.6071,20.6152,39954.0
2016-10-03 14:45:00,25.54,25.54,25.49,25.5,15730.0,20.6152,20.6152,20.5748,20.5829,15730.0
2016-10-03 14:50:00,25.51,25.55,25.5,25.55,12400.0,20.591,20.6233,20.5829,20.6233,12400.0
2016-10-03 14:55:00,25.54,25.56,25.52,25.55,24532.0,20.6152,20.6313,20.5991,20.6233,24532.0
2016-10-03 15:00:00,25.55,25.57,25.54,25.55,26892.0,20.6233,20.6394,20.6152,20.6233,26892.0
2016-10-03 15:05:00,25.55,25.58,25.54,25.55,28596.0,20.6233,20.6475,20.6152,20.6233,28596.0
2016-10-03 15:10:00,25.55,25.57,25.54,25.56,36818.0,20.6233,20.6394,20.6152,20.6313,36818.0
2016-10-03 15:15:00,25.56,25.56,25.55,25.56,13748.0,20.6313,20.6313,20.6233,20.6313,13748.0
2016-10-03 15:20:00,25.55,25.59,25.55,25.56,22650.0,20.6233,20.6556,20.6233,20.6313,22650.0
2016-10-03 15:25:00,25.56,25.57,25.55,25.56,16780.0,20.6313,20.6394,20.6233,20.6313,16780.0
2016-10-03 15:30:00,25.55,25.59,25.55,25.57,40578.0,20.6233,20.6556,20.6233,20.6394,40578.0
2016-10-03 15:35:00,25.57,25.58,25.54,25.56,77628.0,20.6394,20.6475,20.6152,20.6313,77628.0
2016-10-03 15:40:00,25.56,25.61,25.56,25.61,52112.0,20.6313,20.6717,20.6313,20.6717,52112.0
2016-10-03 15:45:00,25.61,25.64,25.6,25.61,80862.0,20.6717,20.6959,20.6636,20.6717,80862.0
2016-10-03 15:50:00,25.62,25.65,25.61,25.64,126482.0,20.6798,20.704,20.6717,20.6959,126482.0
2016-10-03 15:55:00,25.64,25.66,25.61,25.65,200652.0,20.6959,20.7121,20.6717,20.704,200652.0
2016-10-04 09:30:00,25.7,25.7,25.49,25.51,28380.0,20.7443,20.7443,20.5748,20.591,28380.0
2016-10-04 09:35:00,25.45,25.63,25.45,25.62,15870.0,20.5426,20.6878,20.5426,20.6798,15870.0
2016-10-04 09:40:00,25.66,25.72,25.61,25.69,11202.0,20.7121,20.7605,20.6717,20.7363,11202.0
2016-10-04 09:45:00,25.71,25.74,25.68,25.74,13750.0,20.7524,20.7766,20.7282,20.7766,13750.0
2016-10-04 09:50:00,25.74,25.82,25.73,25.81,31796.0,20.7766,20.8412,20.7686,20.8331,31796.0
2016-10-04 09:55:00,25.81,25.83,25.79,25.81,7400.0,20.8331,20.8493,20.817,20.8331,7400.0
2016-10-04 10:00:00,25.82,25.85,25.79,25.82,10006.0,20.8412,20.8654,20.817,20.8412,10006.0
2016-10-04 10:05:00,25.82,25.87,25.78,25.85,20920.0,20.8412,20.8816,20.8089,20.8654,20920.0
2016-10-04 10:10:00,25.83,25.84,25.65,25.73,46710.0,20.8493,20.8574,20.704,20.7686,46710.0
2016-10-04 10:15:00,25.73,25.81,25.73,25.79,11496.0,20.7686,20.8331,20.7686,20.817,11496.0
2016-10-04 10:20:00,25.77,25.8,25.75,25.76,9200.0,20.8009,20.8251,20.7847,20.7928,9200.0
2016-10-04 10:25:00,25.75,25.83,25.73,25.79,11642.0,20.7847,20.8493,20.7686,20.817,11642.0
2016-10-04 10:30:00,25.78,25.84,25.76,25.81,12800.0,20.8089,20.8574,20.7928,20.8331,12800.0
2016-10-04 10:35:00,25.82,25.92,25.8,25.91,20648.0,20.8412,20.9219,20.8251,20.9139,20648.0
2016-10-04 10:40:00,25.91,25.96,25.86,25.86,18752.0,20.9139,20.9542,20.8735,20.8735,18752.0
2016-10-04 10:45:00,25.88,25.89,25.85,25.86,15756.0,20.8896,20.8977,20.8654,20.8735,15756.0
2016-10-04 10:50:00,25.86,25.91,25.86,25.88,47080.0,20.8735,20.9139,20.8735,20.8896,47080.0
2016-10-04 10:55:00,25.88,25.91,25.83,25.85,16834.0,20.8896,20.9139,20.8493,20.8654,16834.0
2016-10-04 11:00:00,25.83,25.83,25.75,25.77,23362.0,20.8493,20.8493,20.7847,20.8009,23362.0
2016-10-04 11:05:00,25.75,25.79,25.74,25.75,16898.0,20.7847,20.817,20.7766,20.7847,16898.0
2016-10-04 11:10:00,25.75,25.77,25.72,25.73,11400.0,20.7847,20.8009,20.7605,20.7686,11400.0
2016-10-04 11:15:00,25.71,25.73,25.65,25.67,14638.0,20.7524,20.7686,20.704,20.7201,14638.0
2016-10-04 11:20:00,25.68,25.78,25.68,25.73,11028.0,20.7282,20.8089,20.7282,20.7686,11028.0
2016-10-04 11:25:00,25.73,25.75,25.71,25.73,13066.0,20.7686,20.7847,20.7524,20.7686,13066.0
2016-10-04 11:30:00,25.74,25.76,25.69,25.74,10578.0,20.7766,20.7928,20.7363,20.7766,10578.0
2016-10-04 11:35:00,25.75,25.83,25.74,25.74,11032.0,20.7847,20.8493,20.7766,20.7766,11032.0
2016-10-04 11:40:00,25.7,25.76,25.7,25.75,14862.0,20.7443,20.7928,20.7443,20.7847,14862.0
2016-10-04 11:45:00,25.75,25.82,25.75,25.79,7600.0,20.7847,20.8412,20.7847,20.817,7600.0
2016-10-04 11:50:00,25.75,25.8,25.68,25.72,10414.0,20.7847,20.8251,20.7282,20.7605,10414.0
2016-10-04 11:55:00,25.74,25.74,25.68,25.69,7460.0,20.7766,20.7766,20.7282,20.7363,7460.0
2016-10-04 12:00:00,25.71,25.76,25.71,25.74,12392.0,20.7524,20.7928,20.7524,20.7766,12392.0
2016-10-04 12:05:00,25.74,25.75,25.7,25.7,5800.0,20.7766,20.7847,20.7443,20.7443,5800.0
2016-10-04 12:10:00,25.68,25.72,25.68,25.68,5960.0,20.7282,20.7605,20.7282,20.7282,5960.0
2016-10-04 12:15:00,25.68,25.8,25.68,25.76,28770.0,20.7282,20.8251,20.7282,20.7928,28770.0
2016-10-04 12:20:00,25.74,25.75,25.71,25.73,9552.0,20.7766,20.7847,20.7524,20.7686,9552.0
2016-10-04 12:25:00,25.74,25.78,25.73,25.73,11800.0,20.7766,20.8089,20.7686,20.7686,11800.0
2016-10-04 12:30:00,25.73,25.77,25.71,25.72,9310.0,20.7686,20.8009,20.7524,20.7605,9310.0
2016-10-04 12:35:00,25.73,25.8,25.71,25.79,14188.0,20.7686,20.8251,20.7524,20.817,14188.0
2016-10-04 12:40:00,25.79,25.81,25.79,25.79,4800.0,20.817,20.8331,20.817,20.817,4800.0
2016-10-04 12:45:00,25.79,25.84,25.75,25.78,18928.0,20.817,20.8574,20.7847,20.8089,18928.0
2016-10-04 12:50:00,25.8,25.83,25.78,25.82,31900.0,20.8251,20.8493,20.8089,20.8412,31900.0
2016-10-04 12:55:00,25.83,25.83,25.78,25.78,18396.0,20.8493,20.8493,20.8089,20.8089,18396.0
2016-10-04 13:00:00,25.78,25.83,25.77,25.82,29610.0,20.8089,20.8493,20.8009,20.8412,29610.0
2016-10-04 13:05:00,25.82,25.82,25.77,25.78,24610.0,20.8412,20.8412,20.8009,20.8089,24610.0
2016-10-04 13:10:00,25.78,25.82,25.78,25.81,17996.0,20.8089,20.8412,20.8089,20.8331,17996.0
2016-10-04 13:15:00,25.81,25.82,25.77,25.81,20796.0,20.8331,20.8412,20.8009,20.8331,20796.0
2016-10-04 13:20:00,25.81,25.81,25.73,25.75,17200.0,20.8331,20.8331,20.7686,20.7847,17200.0
2016-10-04 13:25:00,25.74,25.77,25.73,25.75,27894.0,20.7766,20.8009,20.7686,20.7847,27894.0
2016-10-04 13:30:00,25.75,25.75,25.73,25.75,38626.0,20.7847,20.7847,20.7686,20.7847,38626.0
2016-10-04 13:35:00,25.74,25.8,25.74,25.79,16910.0,20.7766,20.8251,20.7766,20.817,16910.0
2016-10-04 13:40:00,25.79,25.8,25.77,25.77,11370.0,20.817,20.8251,20.8009,20.8009,11370.0
2016-10-04 13:45:00,25.76,25.76,25.73,25.76,12534.0,20.7928,20.7928,20.7686,20.7928,12534.0
2016-10-04 13:50:00,25.79,25.79,25.72,25.72,9804.0,20.817,20.817,20.7605,20.7605,9804.0
2016-10-04 13:55:00,25.72,25.73,25.68,25.68,13098.0,20.7605,20.7686,20.7282,20.7282,13098.0
2016-10-04 14:00:00,25.68,25.72,25.67,25.72,11050.0,20.7282,20.7605,20.7201,20.7605,11050.0
2016-10-04 14:05:00,25.71,25.74,25.68,25.73,17492.0,20.7524,20.7766,20.7282,20.7686,17492.0
2016-10-04 14:10:00,25.73,25.75,25.73,25.75,9400.0,20.7686,20.7847,20.7686,20.7847,9400.0
2016-10-04 14:15:00,25.75,25.75,25.73,25.74,20082.0,20.7847,20.7847,20.7686,20.7766,20082.0
2016-10-04 14:20:00,25.74,25.77,25.72,25.77,16368.0,20.7766,20.8009,20.7605,20.8009,16368.0
2016-10-04 14:25:00,25.77,25.77,25.71,25.76,22056.0,20.8009,20.8009,20.7524,20.7928,22056.0
2016-10-04 14:30:00,25.76,25.77,25.73,25.75,60566.0,20.7928,20.8009,20.7686,20.7847,60566.0
2016-10-04 14:35:00,25.75,25.76,25.71,25.71,41046.0,20.7847,20.7928,20.7524,20.7524,41046.0
2016-10-04 14:40:00,25.72,25.74,25.7,25.72,18466.0,20.7605,20.7766,20.7443,20.7605,18466.0
2016-10-04 14:45:00,25.72,25.72,25.68,25.68,23092.0,20.7605,20.7605,20.7282,20.7282,23092.0
2016-10-04 14:50:00,25.68,25.7,25.67,25.67,10094.0,20.7282,20.7443,20.7201,20.7201,10094.0
2016-10-04 14:55:00,25.67,25.7,25.65,25.66,25722.0,20.7201,20.7443,20.704,20.7121,25722.0
2016-10-04 15:00:00,25.66,25.72,25.64,25.65,177946.0,20.7121,20.7605,20.6959,20.704,177946.0
2016-10-04 15:05:00,25.65,25.65,25.62,25.63,73002.0,20.704,20.704,20.6798,20.6878,73002.0
2016-10-04 15:10:00,25.64,25.64,25.58,25.6,73448.0,20.6959,20.6959,20.6475,20.6636,73448.0
2016-10-04 15:15:00,25.6,25.6,25.56,25.57,27030.0,20.6636,20.6636,20.6313,20.6394,27030.0
2016-10-04 15:20:00,25.57,25.61,25.57,25.57,76018.0,20.6394,20.6717,20.6394,20.6394,76018.0
2016-10-04 15:25:00,25.57,25.61,25.57,25.59,53816.0,20.6394,20.6717,20.6394,20.6556,53816.0
2016-10-04 15:30:00,25.59,25.6,25.57,25.57,104928.0,20.6556,20.6636,20.6394,20.6394,104928.0
2016-10-04 15:35:00,25.58,25.58,25.54,25.55,86542.0,20.6475,20.6475,20.6152,20.6233,86542.0
2016-10-04 15:40:00,25.55,25.56,25.54,25.55,102656.0,20.6233,20.6313,20.6152,20.6233,102656.0
2016-10-04 15:45:00,25.55,25.55,25.5,25.51,86554.0,20.6233,20.6233,20.5829,20.591,86554.0
2016-10-04 15:50:00,25.51,25.53,25.5,25.5,190496.0,20.591,20.6071,20.5829,20.5829,190496.0
2016-10-04 15:55:00,25.5,25.5,25.48,25.49,151110.0,20.5829,20.5829,20.5668,20.5748,151110.0
2016-10-05 09:30:00,25.63,25.63,25.5,25.56,12088.0,20.6878,20.6878,20.5829,20.6313,12088.0
2016-10-05 09:35:00,25.63,25.72,25.61,25.63,18700.0,20.6878,20.7605,20.6717,20.6878,18700.0
2016-10-05 09:40:00,25.63,25.7,25.61,25.69,14502.0,20.6878,20.7443,20.6717,20.7363,14502.0
2016-10-05 09:45:00,25.73,25.77,25.71,25.74,19420.0,20.7686,20.8009,20.7524,20.7766,19420.0
2016-10-05 09:50:00,25.74,25.75,25.71,25.73,9582.0,20.7766,20.7847,20.7524,20.7686,9582.0
2016-10-05 09:55:00,25.72,25.73,25.68,25.71,10900.0,20.7605,20.7686,20.7282,20.7524,10900.0
2016-10-05 10:00:00,25.72,25.8,25.72,25.8,21352.0,20.7605,20.8251,20.7605,20.8251,21352.0
2016-10-05 10:05:00,25.82,25.86,25.8,25.82,42374.0,20.8412,20.8735,20.8251,20.8412,42374.0
2016-10-05 10:10:00,25.82,25.86,25.79,25.86,73102.0,20.8412,20.8735,20.817,20.8735,73102.0
2016-10-05 10:15:00,25.86,25.86,25.74,25.74,15900.0,20.8735,20.8735,20.7766,20.7766,15900.0
2016-10-05 10:20:00,25.75,25.81,25.73,25.77,27190.0,20.7847,20.8331,20.7686,20.8009,27190.0
2016-10-05 10:25:00,25.78,25.84,25.78,25.83,15296.0,20.8089,20.8574,20.8089,20.8493,15296.0
2016-10-05 10:30:00,25.83,25.83,25.77,25.78,34430.0,20.8493,20.8493,20.8009,20.8089,34430.0
2016-10-05 10:35:00,25.78,25.84,25.77,25.82,27988.0,20.8089,20.8574,20.8009,20.8412,27988.0
2016-10-05 10:40:00,25.84,25.84,25.75,25.76,21500.0,20.8574,20.8574,20.7847,20.7928,21500.0
2016-10-05 10:45:00,25.77,25.77,25.73,25.73,53796.0,20.8009,20.8009,20.7686,20.7686,53796.0
2016-10-05 10:50:00,25.73,25.75,25.71,25.75,33484.0,20.7686,20.7847,20.7524,20.7847,33484.0
2016-10-05 10:55:00,25.78,25.8,25.75,25.78,36780.0,20.8089,20.8251,20.7847,20.8089,36780.0
2016-10-05 11:00:00,25.78,25.8,25.74,25.75,33756.0,20.8089,20.8251,20.7766,20.7847,33756.0
2016-10-05 11:05:00,25.77,25.8,25.73,25.75,15940.0,20.8009,20.8251,20.7686,20.7847,15940.0
2016-10-05 11:10:00,25.77,25.77,25.75,25.75,8194.0,20.8009,20.8009,20.7847,20.7847,8194.0
2016-10-05 11:15:00,25.75,25.78,25.74,25.75,17622.0,20.7847,20.8089,20.7766,20.7847,17622.0
2016-10-05 11:20:00,25.75,25.78,25.75,25.76,18640.0,20.7847,20.8089,20.7847,20.7928,18640.0
2016-10-05 11:25:00,25.77,25.79,25.77,25.78,18536.0,20.8009,20.817,20.8009,20.8089,18536.0
2016-10-05 11:30:00,25.79,25.79,25.75,25.76,48780.0,20.817,20.817,20.7847,20.7928,48780.0
2016-10-05 11:35:00,25.76,25.78,25.74,25.75,43816.0,20.7928,20.8089,20.7766,20.7847,43816.0
2016-10-05 11:40:00,25.75,25.76,25.73,25.76,21672.0,20.7847,20.7928,20.7686,20.7928,21672.0
2016-10-05 11:45:00,25.77,25.79,25.76,25.77,37462.0,20.8009,20.817,20.7928,20.8009,37462.0
2016-10-05 11:50:00,25.77,25.77,25.72,25.72,30646.0,20.8009,20.8009,20.7605,20.7605,30646.0
2016-10-05 11:55:00,25.73,25.74,25.72,25.73,12888.0,20.7686,20.7766,20.7605,20.7686,12888.0
2016-10-05 12:00:00,25.73,25.77,25.73,25.74,24580.0,20.7686,20.8009,20.7686,20.7766,24580.0
2016-10-05 12:05:00,25.74,25.78,25.73,25.74,15872.0,20.7766,20.8089,20.7686,20.7766,15872.0
2016-10-05 12:10:00,25.74,25.75,25.72,25.73,6088.0,20.7766,20.7847,20.7605,20.7686,6088.0
2016-10-05 12:15:00,25.73,25.75,25.73,25.74,7618.0,20.7686,20.7847,20.7686,20.7766,7618.0
2016-10-05 12:20:00,25.74,25.75,25.72,25.73,11452.0,20.7766,20.7847,20.7605,20.7686,11452.0
2016-10-05 12:25:00,25.73,25.75,25.73,25.73,12062.0,20.7686,20.7847,20.7686,20.7686,12062.0
2016-10-05 12:30:00,25.74,25.75,25.72,25.72,11440.0,20.7766,20.7847,20.7605,20.7605,11440.0
2016-10-05 12:35:00,25.72,25.73,25.7,25.73,23254.0,20.7605,20.7686,20.7443,20.7686,23254.0
2016-10-05 12:40:00,25.73,25.73,25.71,25.71,4002.0,20.7686,20.7686,20.7524,20.7524,4002.0
2016-10-05 12:45:00,25.72,25.73,25.7,25.71,18200.0,20.7605,20.7686,20.7443,20.7524,18200.0
2016-10-05 12:50:00,25.71,25.71,25.67,25.69,25030.0,20.7524,20.7524,20.7201,20.7363,25030.0
2016-10-05 12:55:00,25.68,25.69,25.68,25.69,4000.0,20.7282,20.7363,20.7282,20.7363,4000.0
2016-10-05 13:00:00,25.68,25.69,25.68,25.68,3452.0,20.7282,20.7363,20.7282,20.7282,3452.0
2016-10-05 13:05:00,25.68,25.7,25.68,25.68,8344.0,20.7282,20.7443,20.7282,20.7282,8344.0
2016-10-05 13:10:00,25.68,25.7,25.68,25.7,12600.0,20.7282,20.7443,20.7282,20.7443,12600.0
2016-10-05 13:15:00,25.68,25.7,25.68,25.68,4488.0,20.7282,20.7443,20.7282,20.7282,4488.0
2016-10-05 13:20:00,25.69,25.7,25.67,25.67,4600.0,20.7363,20.7443,20.7201,20.7201,4600.0
2016-10-05 13:25:00,25.68,25.7,25.67,25.7,15724.0,20.7282,20.7443,20.7201,20.7443,15724.0
2016-10-05 13:30:00,25.7,25.7,25.68,25.7,6200.0,20.7443,20.7443,20.7282,20.7443,6200.0
2016-10-05 13:35:00,25.7,25.71,25.7,25.7,9380.0,20.7443,20.7524,20.7443,20.7443,9380.0
2016-10-05 13:40:00,25.71,25.73,25.71,25.73,5430.0,20.7524,20.7686,20.7524,20.7686,5430.0
2016-10-05 13:45:00,25.73,25.74,25.71,25.74,4000.0,20.7686,20.7766,20.7524,20.7766,4000.0
2016-10-05 13:50:00,25.74,25.77,25.74,25.77,6400.0,20.7766,20.8009,20.7766,20.8009,6400.0
2016-10-05 13:55:00,25.77,25.78,25.74,25.75,15000.0,20.8009,20.8089,20.7766,20.7847,15000.0
2016-10-05 14:00:00,25.75,25.75,25.74,25.74,24784.0,20.7847,20.7847,20.7766,20.7766,24784.0
2016-10-05 14:05:00,25.74,25.75,25.73,25.73,7670.0,20.7766,20.7847,20.7686,20.7686,7670.0
2016-10-05 14:10:00,25.74,25.76,25.72,25.74,9600.0,20.7766,20.7928,20.7605,20.7766,9600.0
2016-10-05 14:15:00,25.75,25.75,25.74,25.74,16892.0,20.7847,20.7847,20.7766,20.7766,16892.0
2016-10-05 14:20:00,25.74,25.75,25.73,25.74,8784.0,20.7766,20.7847,20.7686,20.7766,8784.0
2016-10-05 14:25:00,25.75,25.75,25.74,25.75,11336.0,20.7847,20.7847,20.7766,20.7847,11336.0
2016-10-05 14:30:00,25.75,25.75,25.74,25.74,12854.0,20.7847,20.7847,20.7766,20.7766,12854.0
2016-10-05 14:35:00,25.75,25.75,25.74,25.74,10892.0,20.7847,20.7847,20.7766,20.7766,10892.0
2016-10-05 14:40:00,25.75,25.75,25.73,25.73,60138.0,20.7847,20.7847,20.7686,20.7686,60138.0
2016-10-05 14:45:00,25.73,25.8,25.73,25.8,35876.0,20.7686,20.8251,20.7686,20.8251,35876.0
2016-10-05 14:50:00,25.8,25.81,25.79,25.79,10302.0,20.8251,20.8331,20.817,20.817,10302.0
2016-10-05 14:55:00,25.79,25.82,25.79,25.81,19182.0,20.817,20.8412,20.817,20.8331,19182.0
2016-10-05 15:00:00,25.81,25.81,25.76,25.78,42992.0,20.8331,20.8331,20.7928,20.8089,42992.0
2016-10-05 15:05:00,25.78,25.78,25.76,25.77,8548.0,20.8089,20.8089,20.7928,20.8009,8548.0
2016-10-05 15:10:00,25.77,25.78,25.73,25.73,19472.0,20.8009,20.8089,20.7686,20.7686,19472.0
2016-10-05 15:15:00,25.73,25.74,25.71,25.74,28836.0,20.7686,20.7766,20.7524,20.7766,28836.0
2016-10-05 15:20:00,25.74,25.74,25.7,25.72,19310.0,20.7766,20.7766,20.7443,20.7605,19310.0
2016-10-05 15:25:00,25.72,25.72,25.65,25.65,56348.0,20.7605,20.7605,20.704,20.704,56348.0
2016-10-05 15:30:00,25.65,25.65,25.61,25.63,48282.0,20.704,20.704,20.6717,20.6878,48282.0
2016-10-05 15:35:00,25.62,25.65,25.62,25.65,33254.0,20.6798,20.704,20.6798,20.704,33254.0
2016-10-05 15:40:00,25.65,25.66,25.63,25.65,48898.0,20.704,20.7121,20.6878,20.704,48898.0
2016-10-05 15:45:00,25.65,25.66,25.6,25.61,82062.0,20.704,20.7121,20.6636,20.6717,82062.0
2016-10-05 15:50:00,25.61,25.61,25.57,25.57,103852.0,20.6717,20.6717,20.6394,20.6394,103852.0
2016-10-05 15:55:00,25.58,25.59,25.54,25.55,264690.0,20.6475,20.6556,20.6152,20.6233,264690.0
2016-10-06 09:30:00,25.53,25.64,25.38,25.43,19502.0,20.6071,20.6959,20.4861,20.5264,19502.0
2016-10-06 09:35:00,25.39,25.43,25.25,25.3,38872.0,20.4941,20.5264,20.3811,20.4215,38872.0
2016-10-06 09:40:00,25.3,25.3,25.24,25.25,10982.0,20.4215,20.4215,20.373,20.3811,10982.0
2016-10-06 09:45:00,25.27,25.27,25.2,25.24,11226.0,20.3973,20.3973,20.3408,20.373,11226.0
2016-10-06 09:50:00,25.22,25.22,25.12,25.13,23770.0,20.3569,20.3569,20.2762,20.2843,23770.0
2016-10-06 09:55:00,25.12,25.17,25.11,25.12,32088.0,20.2762,20.3165,20.2681,20.2762,32088.0
2016-10-06 10:00:00,25.11,25.13,25.06,25.13,62862.0,20.2681,20.2843,20.2278,20.2843,62862.0
2016-10-06 10:05:00,25.13,25.14,25.0,25.03,37494.0,20.2843,20.2923,20.1793,20.2035,37494.0
2016-10-06 10:10:00,25.04,25.14,25.02,25.08,34942.0,20.2116,20.2923,20.1955,20.2439,34942.0
2016-10-06 10:15:00,25.07,25.07,25.02,25.05,33210.0,20.2358,20.2358,20.1955,20.2197,33210.0
2016-10-06 10:20:00,25.06,25.15,25.05,25.15,18210.0,20.2278,20.3004,20.2197,20.3004,18210.0
2016-10-06 10:25:00,25.18,25.22,25.16,25.18,31946.0,20.3246,20.3569,20.3085,20.3246,31946.0
2016-10-06 10:30:00,25.18,25.18,25.11,25.12,8800.0,20.3246,20.3246,20.2681,20.2762,8800.0
2016-10-06 10:35:00,25.13,25.13,25.09,25.1,25250.0,20.2843,20.2843,20.252,20.26,25250.0
2016-10-06 10:40:00,25.1,25.21,25.1,25.21,11558.0,20.26,20.3488,20.26,20.3488,11558.0
2016-10-06 10:45:00,25.21,25.22,25.16,25.16,14284.0,20.3488,20.3569,20.3085,20.3085,14284.0
2016-10-06 10:50:00,25.16,25.17,25.11,25.11,19182.0,20.3085,20.3165,20.2681,20.2681,19182.0
2016-10-06 10:55:00,25.11,25.16,25.11,25.13,35336.0,20.2681,20.3085,20.2681,20.2843,35336.0
2016-10-06 11:00:00,25.13,25.18,25.13,25.16,29020.0,20.2843,20.3246,20.2843,20.3085,29020.0
2016-10-06 11:05:00,25.16,25.21,25.16,25.18,20266.0,20.3085,20.3488,20.3085,20.3246,20266.0
2016-10-06 11:10:00,25.17,25.18,25.08,25.09,29346.0,20.3165,20.3246,20.2439,20.252,29346.0
2016-10-06 11:15:00,25.1,25.13,25.09,25.11,7850.0,20.26,20.2843,20.252,20.2681,7850.0
2016-10-06 11:20:00,25.11,25.11,25.06,25.07,20918.0,20.2681,20.2681,20.2278,20.2358,20918.0
2016-10-06 11:25:00,25.07,25.13,25.07,25.12,17260.0,20.2358,20.2843,20.2358,20.2762,17260.0
2016-10-06 11:30:00,25.12,25.13,25.1,25.11,8870.0,20.2762,20.2843,20.26,20.2681,8870.0
2016-10-06 11:35:00,25.11,25.13,25.1,25.13,11000.0,20.2681,20.2843,20.26,20.2843,11000.0
2016-10-06 11:40:00,25.13,25.15,25.13,25.15,9206.0,20.2843,20.3004,20.2843,20.3004,9206.0
2016-10-06 11:45:00,25.15,25.22,25.15,25.19,15364.0,20.3004,20.3569,20.3004,20.3327,15364.0
2016-10-06 11:50:00,25.2,25.28,25.2,25.27,10026.0,20.3408,20.4053,20.3408,20.3973,10026.0
2016-10-06 11:55:00,25.26,25.3,25.24,25.28,16200.0,20.3892,20.4215,20.373,20.4053,16200.0
2016-10-06 12:00:00,25.29,25.36,25.29,25.31,13800.0,20.4134,20.4699,20.4134,20.4296,13800.0
2016-10-06 12:05:00,25.33,25.36,25.23,25.25,48174.0,20.4457,20.4699,20.365,20.3811,48174.0
2016-10-06 12:10:00,25.25,25.25,25.22,25.23,11410.0,20.3811,20.3811,20.3569,20.365,11410.0
2016-10-06 12:15:00,25.23,25.23,25.18,25.21,30700.0,20.365,20.365,20.3246,20.3488,30700.0
2016-10-06 12:20:00,25.21,25.21,25.18,25.21,10776.0,20.3488,20.3488,20.3246,20.3488,10776.0
2016-10-06 12:25:00,25.21,25.21,25.16,25.17,19200.0,20.3488,20.3488,20.3085,20.3165,19200.0
2016-10-06 12:30:00,25.17,25.17,25.13,25.15,36680.0,20.3165,20.3165,20.2843,20.3004,36680.0
2016-10-06 12:35:00,25.15,25.16,25.14,25.16,9920.0,20.3004,20.3085,20.2923,20.3085,9920.0
2016-10-06 12:40:00,25.16,25.18,25.14,25.17,10578.0,20.3085,20.3246,20.2923,20.3165,10578.0
2016-10-06 12:45:00,25.18,25.18,25.17,25.17,10800.0,20.3246,20.3246,20.3165,20.3165,10800.0
2016-10-06 12:50:00,25.18,25.18,25.15,25.18,16000.0,20.3246,20.3246,20.3004,20.3246,16000.0
2016-10-06 12:55:00,25.18,25.2,25.14,25.15,34846.0,20.3246,20.3408,20.2923,20.3004,34846.0
2016-10-06 13:00:00,25.15,25.18,25.15,25.16,22440.0,20.3004,20.3246,20.3004,20.3085,22440.0
2016-10-06 13:05:00,25.16,25.22,25.16,25.2,14200.0,20.3085,20.3569,20.3085,20.3408,14200.0
2016-10-06 13:10:00,25.2,25.25,25.2,25.24,6268.0,20.3408,20.3811,20.3408,20.373,6268.0
2016-10-06 13:15:00,25.24,25.24,25.19,25.2,19570.0,20.373,20.373,20.3327,20.3408,19570.0
2016-10-06 13:20:00,25.2,25.22,25.18,25.22,27360.0,20.3408,20.3569,20.3246,20.3569,27360.0
2016-10-06 13:25:00,25.23,25.23,25.18,25.2,39642.0,20.365,20.365,20.3246,20.3408,39642.0
2016-10-06 13:30:00,25.2,25.22,25.16,25.2,57276.0,20.3408,20.3569,20.3085,20.3408,57276.0
2016-10-06 13:35:00,25.18,25.22,25.17,25.19,28054.0,20.3246,20.3569,20.3165,20.3327,28054.0
2016-10-06 13:40:00,25.18,25.2,25.17,25.2,11954.0,20.3246,20.3408,20.3165,20.3408,11954.0
2016-10-06 13:45:00,25.2,25.21,25.19,25.19,7054.0,20.3408,20.3488,20.3327,20.3327,7054.0
2016-10-06 13:50:00,25.18,25.2,25.16,25.2,13900.0,20.3246,20.3408,20.3085,20.3408,13900.0
2016-10-06 13:55:00,25.2,25.21,25.18,25.18,12840.0,20.3408,20.3488,20.3246,20.3246,12840.0
2016-10-06 14:00:00,25.18,25.2,25.16,25.2,25190.0,20.3246,20.3408,20.3085,20.3408,25190.0
2016-10-06 14:05:00,25.18,25.2,25.17,25.18,19298.0,20.3246,20.3408,20.3165,20.3246,19298.0
2016-10-06 14:10:00,25.18,25.22,25.18,25.22,9200.0,20.3246,20.3569,20.3246,20.3569,9200.0
2016-10-06 14:15:00,25.22,25.22,25.15,25.16,30280.0,20.3569,20.3569,20.3004,20.3085,30280.0
2016-10-06 14:20:00,25.16,25.18,25.16,25.17,11800.0,20.3085,20.3246,20.3085,20.3165,11800.0
2016-10-06 14:25:00,25.17,25.24,25.17,25.22,14030.0,20.3165,20.373,20.3165,20.3569,14030.0
2016-10-06 14:30:00,25.21,25.25,25.21,25.23,8216.0,20.3488,20.3811,20.3488,20.365,8216.0
2016-10-06 14:35:00,25.23,25.25,25.22,25.25,15630.0,20.365,20.3811,20.3569,20.3811,15630.0
2016-10-06 14:40:00,25.25,25.25,25.24,25.24,17400.0,20.3811,20.3811,20.373,20.373,17400.0
2016-10-06 14:45:00,25.24,25.24,25.15,25.16,40760.0,20.373,20.373,20.3004,20.3085,40760.0
2016-10-06 14:50:00,25.17,25.21,25.17,25.18,15400.0,20.3165,20.3488,20.3165,20.3246,15400.0
2016-10-06 14:55:00,25.19,25.22,25.14,25.15,47722.0,20.3327,20.3569,20.2923,20.3004,47722.0
2016-10-06 15:00:00,25.17,25.21,25.16,25.16,34420.0,20.3165,20.3488,20.3085,20.3085,34420.0
2016-10-06 15:05:00,25.17,25.21,25.17,25.18,15688.0,20.3165,20.3488,20.3165,20.3246,15688.0
2016-10-06 15:10:00,25.18,25.2,25.15,25.16,30120.0,20.3246,20.3408,20.3004,20.3085,30120.0
2016-10-06 15:15:00,25.16,25.18,25.15,25.15,17260.0,20.3085,20.3246,20.3004,20.3004,17260.0
2016-10-06 15:20:00,25.15,25.17,25.14,25.15,26602.0,20.3004,20.3165,20.2923,20.3004,26602.0
2016-10-06 15:25:00,25.15,25.15,25.09,25.15,84690.0,20.3004,20.3004,20.252,20.3004,84690.0
2016-10-06 15:30:00,25.15,25.15,25.13,25.14,34864.0,20.3004,20.3004,20.2843,20.2923,34864.0
2016-10-06 15:35:00,25.13,25.15,25.13,25.15,38790.0,20.2843,20.3004,20.2843,20.3004,38790.0
2016-10-06 15:40:00,25.15,25.15,25.13,25.15,51330.0,20.3004,20.3004,20.2843,20.3004,51330.0
2016-10-06 15:45:00,25.14,25.15,25.11,25.11,66304.0,20.2923,20.3004,20.2681,20.2681,66304.0
2016-10-06 15:50:00,25.11,25.15,25.1,25.13,112986.0,20.2681,20.3004,20.26,20.2843,112986.0
2016-10-06 15:55:00,25.13,25.17,25.13,25.14,190900.0,20.2843,20.3165,20.2843,20.2923,190900.0
2016-10-07 09:30:00,25.18,25.41,25.11,25.41,46568.0,20.3246,20.5103,20.2681,20.5103,46568.0
2016-10-07 09:35:00,25.3,25.45,25.21,25.45,20700.0,20.4215,20.5426,20.3488,20.5426,20700.0
2016-10-07 09:40:00,25.43,25.51,25.33,25.33,122372.0,20.5264,20.591,20.4457,20.4457,122372.0
2016-10-07 09:45:00,25.33,25.35,25.19,25.21,70020.0,20.4457,20.4618,20.3327,20.3488,70020.0
2016-10-07 09:50:00,25.16,25.22,25.16,25.2,42816.0,20.3085,20.3569,20.3085,20.3408,42816.0
2016-10-07 09:55:00,25.21,25.22,25.14,25.16,39844.0,20.3488,20.3569,20.2923,20.3085,39844.0
2016-10-07 10:00:00,25.14,25.23,25.11,25.23,18612.0,20.2923,20.365,20.2681,20.365,18612.0
2016-10-07 10:05:00,25.21,25.26,25.19,25.19,21862.0,20.3488,20.3892,20.3327,20.3327,21862.0
2016-10-07 10:10:00,25.19,25.24,25.13,25.13,33288.0,20.3327,20.373,20.2843,20.2843,33288.0
2016-10-07 10:15:00,25.13,25.16,25.06,25.07,37430.0,20.2843,20.3085,20.2278,20.2358,37430.0
2016-10-07 10:20:00,25.07,25.1,25.03,25.1,51740.0,20.2358,20.26,20.2035,20.26,51740.0
2016-10-07 10:25:00,25.11,25.13,25.08,25.11,70330.0,20.2681,20.2843,20.2439,20.2681,70330.0
2016-10-07 10:30:00,25.11,25.11,25.05,25.06,31710.0,20.2681,20.2681,20.2197,20.2278,31710.0
2016-10-07 10:35:00,25.06,25.09,25.02,25.09,53928.0,20.2278,20.252,20.1955,20.252,53928.0
2016-10-07 10:40:00,25.07,25.1,25.0,25.01,50462.0,20.2358,20.26,20.1793,20.1874,50462.0
2016-10-07 10:45:00,25.02,25.04,25.0,25.02,18074.0,20.1955,20.2116,20.1793,20.1955,18074.0
2016-10-07 10:50:00,25.02,25.03,24.97,24.99,42050.0,20.1955,20.2035,20.1551,20.1713,42050.0
2016-10-07 10:55:00,24.99,25.04,24.97,25.02,33898.0,20.1713,20.2116,20.1551,20.1955,33898.0
2016-10-07 11:00:00,25.02,25.05,24.99,25.02,37700.0,20.1955,20.2197,20.1713,20.1955,37700.0
2016-10-07 11:05:00,25.02,25.03,24.99,25.01,39870.0,20.1955,20.2035,20.1713,20.1874,39870.0
2016-10-07 11:10:00,25.0,25.0,24.96,24.96,26434.0,20.1793,20.1793,20.147,20.147,26434.0
2016-10-07 11:15:00,24.96,25.0,24.95,25.0,23260.0,20.147,20.1793,20.139,20.1793,23260.0
2016-10-07 11:20:00,25.0,25.0,24.98,24.98,12600.0,20.1793,20.1793,20.1632,20.1632,12600.0
2016-10-07 11:25:00,24.98,25.0,24.97,24.99,16404.0,20.1632,20.1793,20.1551,20.1713,16404.0
2016-10-07 11:30:00,24.99,25.0,24.93,24.93,36184.0,20.1713,20.1793,20.1228,20.1228,36184.0
2016-10-07 11:35:00,24.93,24.93,24.91,24.92,17578.0,20.1228,20.1228,20.1067,20.1148,17578.0
2016-10-07 11:40:00,24.92,24.96,24.86,24.88,44066.0,20.1148,20.147,20.0663,20.0825,44066.0
2016-10-07 11:45:00,24.88,24.9,24.86,24.9,20800.0,20.0825,20.0986,20.0663,20.0986,20800.0
2016-10-07 11:50:00,24.9,24.93,24.89,24.9,21190.0,20.0986,20.1228,20.0905,20.0986,21190.0
2016-10-07 11:55:00,24.89,24.93,24.88,24.91,16258.0,20.0905,20.1228,20.0825,20.1067,16258.0
2016-10-07 12:00:00,24.91,24.99,24.9,24.91,30384.0,20.1067,20.1713,20.0986,20.1067,30384.0
2016-10-07 12:05:00,24.92,24.93,24.87,24.89,24104.0,20.1148,20.1228,20.0744,20.0905,24104.0
2016-10-07 12:10:00,24.88,24.88,24.82,24.83,37322.0,20.0825,20.0825,20.034,20.0421,37322.0
2016-10-07 12:15:00,24.84,24.84,24.79,24.8,31122.0,20.0502,20.0502,20.0098,20.0179,31122.0
2016-10-07 12:20:00,24.8,24.83,24.77,24.77,20282.0,20.0179,20.0421,19.9937,19.9937,20282.0
2016-10-07 12:25:00,24.78,24.82,24.78,24.82,18844.0,20.0017,20.034,20.0017,20.034,18844.0
2016-10-07 12:30:00,24.82,24.82,24.76,24.76,21394.0,20.034,20.034,19.9856,19.9856,21394.0
2016-10-07 12:35:00,24.76,24.79,24.73,24.73,47174.0,19.9856,20.0098,19.9614,19.9614,47174.0
2016-10-07 12:40:00,24.72,24.75,24.7,24.75,17000.0,19.9533,19.9775,19.9372,19.9775,17000.0
2016-10-07 12:45:00,24.75,24.8,24.75,24.79,22404.0,19.9775,20.0179,19.9775,20.0098,22404.0
2016-10-07 12:50:00,24.8,24.8,24.75,24.78,19778.0,20.0179,20.0179,19.9775,20.0017,19778.0
2016-10-07 12:55:00,24.78,24.79,24.75,24.75,22836.0,20.0017,20.0098,19.9775,19.9775,22836.0
2016-10-07 13:00:00,24.75,24.77,24.73,24.75,31978.0,19.9775,19.9937,19.9614,19.9775,31978.0
2016-10-07 13:05:00,24.75,24.78,24.75,24.76,24096.0,19.9775,20.0017,19.9775,19.9856,24096.0
2016-10-07 13:10:00,24.76,24.78,24.75,24.76,15196.0,19.9856,20.0017,19.9775,19.9856,15196.0
2016-10-07 13:15:00,24.75,24.77,24.74,24.74,23600.0,19.9775,19.9937,19.9695,19.9695,23600.0
2016-10-07 13:20:00,24.75,24.75,24.71,24.72,16948.0,19.9775,19.9775,19.9452,19.9533,16948.0
2016-10-07 13:25:00,24.72,24.78,24.71,24.77,25506.0,19.9533,20.0017,19.9452,19.9937,25506.0
2016-10-07 13:30:00,24.77,24.81,24.75,24.8,86746.0,19.9937,20.026,19.9775,20.0179,86746.0
2016-10-07 13:35:00,24.8,24.84,24.78,24.84,98250.0,20.0179,20.0502,20.0017,20.0502,98250.0
2016-10-07 13:40:00,24.84,24.9,24.83,24.83,34798.0,20.0502,20.0986,20.0421,20.0421,34798.0
2016-10-07 13:45:00,24.84,24.85,24.79,24.8,21370.0,20.0502,20.0583,20.0098,20.0179,21370.0
2016-10-07 13:50:00,24.8,24.8,24.75,24.77,71836.0,20.0179,20.0179,19.9775,19.9937,71836.0
2016-10-07 13:55:00,24.77,24.79,24.73,24.79,92162.0,19.9937,20.0098,19.9614,20.0098,92162.0
2016-10-07 14:00:00,24.79,24.83,24.78,24.8,26008.0,20.0098,20.0421,20.0017,20.0179,26008.0
2016-10-07 14:05:00,24.8,24.84,24.8,24.82,40922.0,20.0179,20.0502,20.0179,20.034,40922.0
2016-10-07 14:10:00,24.83,24.86,24.81,24.84,40758.0,20.0421,20.0663,20.026,20.0502,40758.0
2016-10-07 14:15:00,24.84,24.85,24.79,24.81,27882.0,20.0502,20.0583,20.0098,20.026,27882.0
2016-10-07 14:20:00,24.81,24.82,24.79,24.81,63344.0,20.026,20.034,20.0098,20.026,63344.0
2016-10-07 14:25:00,24.81,24.85,24.81,24.85,21500.0,20.026,20.0583,20.026,20.0583,21500.0
2016-10-07 14:30:00,24.85,24.86,24.84,24.85,33132.0,20.0583,20.0663,20.0502,20.0583,33132.0
2016-10-07 14:35:00,24.84,24.84,24.82,24.84,19456.0,20.0502,20.0502,20.034,20.0502,19456.0
2016-10-07 14:40:00,24.84,24.84,24.77,24.78,42532.0,20.0502,20.0502,19.9937,20.0017,42532.0
2016-10-07 14:45:00,24.77,24.81,24.77,24.79,27046.0,19.9937,20.026,19.9937,20.0098,27046.0
2016-10-07 14:50:00,24.79,24.79,24.75,24.77,29178.0,20.0098,20.0098,19.9775,19.9937,29178.0
2016-10-07 14:55:00,24.77,24.8,24.75,24.75,52540.0,19.9937,20.0179,19.9775,19.9775,52540.0
2016-10-07 15:00:00,24.75,24.8,24.75,24.76,42368.0,19.9775,20.0179,19.9775,19.9856,42368.0
2016-10-07 15:05:00,24.76,24.78,24.74,24.74,29516.0,19.9856,20.0017,19.9695,19.9695,29516.0
2016-10-07 15:10:00,24.74,24.75,24.73,24.74,34186.0,19.9695,19.9775,19.9614,19.9695,34186.0
2016-10-07 15:15:00,24.74,24.76,24.74,24.75,23528.0,19.9695,19.9856,19.9695,19.9775,23528.0
2016-10-07 15:20:00,24.74,24.75,24.73,24.73,34288.0,19.9695,19.9775,19.9614,19.9614,34288.0
2016-10-07 15:25:00,24.73,24.74,24.73,24.73,43818.0,19.9614,19.9695,19.9614,19.9614,43818.0
2016-10-07 15:30:00,24.73,24.79,24.73,24.79,48758.0,19.9614,20.0098,19.9614,20.0098,48758.0
2016-10-07 15:35:00,24.78,24.79,24.73,24.74,70800.0,20.0017,20.0098,19.9614,19.9695,70800.0
2016-10-07 15:40:00,24.74,24.76,24.74,24.75,64942.0,19.9695,19.9856,19.9695,19.9775,64942.0
2016-10-07 15:45:00,24.75,24.75,24.74,24.75,64202.0,19.9775,19.9775,19.9695,19.9775,64202.0
2016-10-07 15:50:00,24.75,24.75,24.74,24.74,91058.0,19.9775,19.9775,19.9695,19.9695,91058.0
2016-10-07 15:55:00,24.74,24.74,24.66,24.67,333178.0,19.9695,19.9695,19.9049,19.913,333178.0
2016-10-10 09:30:00,24.83,24.95,24.79,24.83,36772.0,20.0421,20.139,20.0098,20.0421,36772.0
2016-10-10 09:35:00,24.86,24.87,24.79,24.85,17592.0,20.0663,20.0744,20.0098,20.0583,17592.0
2016-10-10 09:40:00,24.86,24.92,24.86,24.86,30216.0,20.0663,20.1148,20.0663,20.0663,30216.0
2016-10-10 09:45:00,24.86,24.87,24.75,24.83,28324.0,20.0663,20.0744,19.9775,20.0421,28324.0
2016-10-10 09:50:00,24.83,24.9,24.83,24.88,28022.0,20.0421,20.0986,20.0421,20.0825,28022.0
2016-10-10 09:55:00,24.89,24.93,24.84,24.84,63704.0,20.0905,20.1228,20.0502,20.0502,63704.0
2016-10-10 10:00:00,24.84,24.84,24.79,24.83,68132.0,20.0502,20.0502,20.0098,20.0421,68132.0
2016-10-10 10:05:00,24.84,24.93,24.83,24.92,15888.0,20.0502,20.1228,20.0421,20.1148,15888.0
2016-10-10 10:10:00,24.93,24.94,24.86,24.88,17050.0,20.1228,20.1309,20.0663,20.0825,17050.0
2016-10-10 10:15:00,24.88,24.95,24.85,24.92,70392.0,20.0825,20.139,20.0583,20.1148,70392.0
2016-10-10 10:20:00,24.92,24.93,24.89,24.9,16920.0,20.1148,20.1228,20.0905,20.0986,16920.0
2016-10-10 10:25:00,24.9,24.96,24.88,24.9,32138.0,20.0986,20.147,20.0825,20.0986,32138.0
2016-10-10 10:30:00,24.9,24.92,24.88,24.92,115696.0,20.0986,20.1148,20.0825,20.1148,115696.0
2016-10-10 10:35:00,24.92,24.99,24.92,24.99,14178.0,20.1148,20.1713,20.1148,20.1713,14178.0
2016-10-10 10:40:00,24.98,24.99,24.96,24.98,13742.0,20.1632,20.1713,20.147,20.1632,13742.0
2016-10-10 10:45:00,24.98,25.0,24.96,24.97,38966.0,20.1632,20.1793,20.147,20.1551,38966.0
2016-10-10 10:50:00,24.98,25.0,24.98,24.98,9792.0,20.1632,20.1793,20.1632,20.1632,9792.0
2016-10-10 10:55:00,24.99,24.99,24.96,24.97,10272.0,20.1713,20.1713,20.147,20.1551,10272.0
2016-10-10 11:00:00,24.97,24.97,24.92,24.94,26188.0,20.1551,20.1551,20.1148,20.1309,26188.0
2016-10-10 11:05:00,24.94,25.01,24.94,25.01,26110.0,20.1309,20.1874,20.1309,20.1874,26110.0
2016-10-10 11:10:00,25.0,25.0,24.95,24.95,24562.0,20.1793,20.1793,20.139,20.139,24562.0
2016-10-10 11:15:00,24.95,24.95,24.9,24.9,14800.0,20.139,20.139,20.0986,20.0986,14800.0
2016-10-10 11:20:00,24.89,24.93,24.89,24.93,14988.0,20.0905,20.1228,20.0905,20.1228,14988.0
2016-10-10 11:25:00,24.95,24.97,24.93,24.95,12330.0,20.139,20.1551,20.1228,20.139,12330.0
2016-10-10 11:30:00,24.93,24.97,24.93,24.95,8060.0,20.1228,20.1551,20.1228,20.139,8060.0
2016-10-10 11:35:00,24.95,24.95,24.9,24.9,11624.0,20.139,20.139,20.0986,20.0986,11624.0
2016-10-10 11:40:00,24.9,24.93,24.88,24.88,12730.0,20.0986,20.1228,20.0825,20.0825,12730.0
2016-10-10 11:45:00,24.88,24.89,24.86,24.89,6972.0,20.0825,20.0905,20.0663,20.0905,6972.0
2016-10-10 11:50:00,24.9,24.91,24.86,24.86,11800.0,20.0986,20.1067,20.0663,20.0663,11800.0
2016-10-10 11:55:00,24.86,24.87,24.8,24.8,14928.0,20.0663,20.0744,20.0179,20.0179,14928.0
2016-10-10 12:00:00,24.82,24.83,24.78,24.82,21600.0,20.034,20.0421,20.0017,20.034,21600.0
2016-10-10 12:05:00,24.82,24.82,24.77,24.78,10340.0,20.034,20.034,19.9937,20.0017,10340.0
2016-10-10 12:10:00,24.77,24.77,24.74,24.75,16106.0,19.9937,19.9937,19.9695,19.9775,16106.0
2016-10-10 12:15:00,24.74,24.78,24.74,24.75,19520.0,19.9695,20.0017,19.9695,19.9775,19520.0
2016-10-10 12:20:00,24.74,24.77,24.73,24.77,10472.0,19.9695,19.9937,19.9614,19.9937,10472.0
2016-10-10 12:25:00,24.75,24.82,24.74,24.8,26640.0,19.9775,20.034,19.9695,20.0179,26640.0
2016-10-10 12:30:00,24.8,24.85,24.8,24.85,13672.0,20.0179,20.0583,20.0179,20.0583,13672.0
2016-10-10 12:35:00,24.84,24.88,24.84,24.86,13692.0,20.0502,20.0825,20.0502,20.0663,13692.0
2016-10-10 12:40:00,24.86,24.91,24.85,24.91,51376.0,20.0663,20.1067,20.0583,20.1067,51376.0
2016-10-10 12:45:00,24.91,24.95,24.91,24.95,17208.0,20.1067,20.139,20.1067,20.139,17208.0
2016-10-10 12:50:00,24.94,24.95,24.93,24.93,8210.0,20.1309,20.139,20.1228,20.1228,8210.0
2016-10-10 12:55:00,24.93,24.94,24.93,24.93,10600.0,20.1228,20.1309,20.1228,20.1228,10600.0
2016-10-10 13:00:00,24.94,24.94,24.92,24.93,155070.0,20.1309,20.1309,20.1148,20.1228,155070.0
2016-10-10 13:05:00,24.92,24.92,24.89,24.9,13826.0,20.1148,20.1148,20.0905,20.0986,13826.0
2016-10-10 13:10:00,24.9,24.91,24.89,24.91,6990.0,20.0986,20.1067,20.0905,20.1067,6990.0
2016-10-10 13:15:00,24.91,24.92,24.9,24.91,13360.0,20.1067,20.1148,20.0986,20.1067,13360.0
2016-10-10 13:20:00,24.9,24.92,24.89,24.91,31074.0,20.0986,20.1148,20.0905,20.1067,31074.0
2016-10-10 13:25:00,24.91,24.91,24.87,24.87,29698.0,20.1067,20.1067,20.0744,20.0744,29698.0
2016-10-10 13:30:00,24.87,24.9,24.87,24.9,17766.0,20.0744,20.0986,20.0744,20.0986,17766.0
2016-10-10 13:35:00,24.88,24.9,24.88,24.89,5200.0,20.0825,20.0986,20.0825,20.0905,5200.0
2016-10-10 13:40:00,24.89,24.9,24.88,24.88,9534.0,20.0905,20.0986,20.0825,20.0825,9534.0
2016-10-10 13:45:00,24.88,24.89,24.88,24.89,7696.0,20.0825,20.0905,20.0825,20.0905,7696.0
2016-10-10 13:50:00,24.89,24.89,24.88,24.89,15520.0,20.0905,20.0905,20.0825,20.0905,15520.0
2016-10-10 13:55:00,24.88,24.89,24.87,24.88,24072.0,20.0825,20.0905,20.0744,20.0825,24072.0
2016-10-10 14:00:00,24.87,24.88,24.86,24.88,9590.0,20.0744,20.0825,20.0663,20.0825,9590.0
2016-10-10 14:05:00,24.88,24.88,24.83,24.84,26392.0,20.0825,20.0825,20.0421,20.0502,26392.0
2016-10-10 14:10:00,24.85,24.86,24.84,24.85,12200.0,20.0583,20.0663,20.0502,20.0583,12200.0
2016-10-10 14:15:00,24.85,24.85,24.82,24.83,68000.0,20.0583,20.0583,20.034,20.0421,68000.0
2016-10-10 14:20:00,24.83,24.84,24.8,24.83,142358.0,20.0421,20.0502,20.0179,20.0421,142358.0
2016-10-10 14:25:00,24.83,24.84,24.8,24.81,49360.0,20.0421,20.0502,20.0179,20.026,49360.0
2016-10-10 14:30:00,24.8,24.8,24.79,24.79,23006.0,20.0179,20.0179,20.0098,20.0098,23006.0
2016-10-10 14:35:00,24.79,24.82,24.79,24.79,19006.0,20.0098,20.034,20.0098,20.0098,19006.0
2016-10-10 14:40:00,24.79,24.81,24.79,24.8,22490.0,20.0098,20.026,20.0098,20.0179,22490.0
2016-10-10 14:45:00,24.79,24.79,24.77,24.78,20406.0,20.0098,20.0098,19.9937,20.0017,20406.0
2016-10-10 14:50:00,24.77,24.78,24.77,24.78,16600.0,19.9937,20.0017,19.9937,20.0017,16600.0
2016-10-10 14:55:00,24.78,24.8,24.77,24.78,73232.0,20.0017,20.0179,19.9937,20.0017,73232.0
2016-10-10 15:00:00,24.78,24.83,24.78,24.82,33478.0,20.0017,20.0421,20.0017,20.034,33478.0
2016-10-10 15:05:00,24.82,24.84,24.82,24.84,16604.0,20.034,20.0502,20.034,20.0502,16604.0
2016-10-10 15:10:00,24.83,24.84,24.82,24.84,22672.0,20.0421,20.0502,20.034,20.0502,22672.0
2016-10-10 15:15:00,24.84,24.85,24.8,24.8,64290.0,20.0502,20.0583,20.0179,20.0179,64290.0
2016-10-10 15:20:00,24.8,24.82,24.8,24.81,31438.0,20.0179,20.034,20.0179,20.026,31438.0
2016-10-10 15:25:00,24.8,24.81,24.78,24.79,37460.0,20.0179,20.026,20.0017,20.0098,37460.0
2016-10-10 15:30:00,24.79,24.81,24.76,24.81,45774.0,20.0098,20.026,19.9856,20.026,45774.0
2016-10-10 15:35:00,24.8,24.81,24.79,24.8,39796.0,20.0179,20.026,20.0098,20.0179,39796.0
2016-10-10 15:40:00,24.8,24.81,24.77,24.77,69966.0,20.0179,20.026,19.9937,19.9937,69966.0
2016-10-10 15:45:00,24.77,24.78,24.77,24.78,69912.0,19.9937,20.0017,19.9937,20.0017,69912.0
2016-10-10 15:50:00,24.77,24.79,24.76,24.78,72344.0,19.9937,20.0098,19.9856,20.0017,72344.0
2016-10-10 15:55:00,24.78,24.79,24.75,24.77,142152.0,20.0017,20.0098,19.9775,19.9937,142152.0
2016-10-11 09:30:00,24.74,24.74,24.59,24.59,67090.0,19.9695,19.9695,19.8484,19.8484,67090.0
2016-10-11 09:35:00,24.59,24.68,24.58,24.63,17744.0,19.8484,19.921,19.8403,19.8807,17744.0
2016-10-11 09:40:00,24.64,24.75,24.64,24.68,38400.0,19.8887,19.9775,19.8887,19.921,38400.0
2016-10-11 09:45:00,24.68,24.72,24.67,24.67,22384.0,19.921,19.9533,19.913,19.913,22384.0
2016-10-11 09:50:00,24.67,24.7,24.65,24.67,3700.0,19.913,19.9372,19.8968,19.913,3700.0
2016-10-11 09:55:00,24.7,24.72,24.57,24.57,43086.0,19.9372,19.9533,19.8322,19.8322,43086.0
2016-10-11 10:00:00,24.62,24.65,24.55,24.56,14524.0,19.8726,19.8968,19.8161,19.8242,14524.0
2016-10-11 10:05:00,24.57,24.57,24.53,24.54,14214.0,19.8322,19.8322,19.8,19.808,14214.0
2016-10-11 10:10:00,24.53,24.53,24.39,24.42,43654.0,19.8,19.8,19.687,19.7112,43654.0
2016-10-11 10:15:00,24.38,24.4,24.29,24.29,172734.0,19.6789,19.695,19.6062,19.6062,172734.0
2016-10-11 10:20:00,24.29,24.3,24.24,24.27,37916.0,19.6062,19.6143,19.5659,19.5901,37916.0
2016-10-11 10:25:00,24.25,24.3,24.25,24.25,48198.0,19.5739,19.6143,19.5739,19.5739,48198.0
2016-10-11 10:30:00,24.24,24.3,24.24,24.3,46694.0,19.5659,19.6143,19.5659,19.6143,46694.0
2016-10-11 10:35:00,24.27,24.32,24.27,24.31,16600.0,19.5901,19.6304,19.5901,19.6224,16600.0
2016-10-11 10:40:00,24.3,24.3,24.27,24.3,16212.0,19.6143,19.6143,19.5901,19.6143,16212.0
2016-10-11 10:45:00,24.3,24.31,24.26,24.28,14504.0,19.6143,19.6224,19.582,19.5982,14504.0
2016-10-11 10:50:00,24.28,24.28,24.24,24.27,51632.0,19.5982,19.5982,19.5659,19.5901,51632.0
2016-10-11 10:55:00,24.27,24.27,24.24,24.25,59442.0,19.5901,19.5901,19.5659,19.5739,59442.0
2016-10-11 11:00:00,24.25,24.26,24.14,24.16,55906.0,19.5739,19.582,19.4852,19.5013,55906.0
2016-10-11 11:05:00,24.16,24.16,24.1,24.12,47068.0,19.5013,19.5013,19.4529,19.469,47068.0
2016-10-11 11:10:00,24.13,24.17,24.1,24.15,52560.0,19.4771,19.5094,19.4529,19.4932,52560.0
2016-10-11 11:15:00,24.16,24.18,24.15,24.17,33464.0,19.5013,19.5174,19.4932,19.5094,33464.0
2016-10-11 11:20:00,24.16,24.19,24.15,24.17,7412.0,19.5013,19.5255,19.4932,19.5094,7412.0
2016-10-11 11:25:00,24.19,24.22,24.19,24.21,21838.0,19.5255,19.5497,19.5255,19.5417,21838.0
2016-10-11 11:30:00,24.21,24.32,24.21,24.32,61708.0,19.5417,19.6304,19.5417,19.6304,61708.0
2016-10-11 11:35:00,24.32,24.32,24.28,24.31,26974.0,19.6304,19.6304,19.5982,19.6224,26974.0
2016-10-11 11:40:00,24.31,24.36,24.3,24.36,41648.0,19.6224,19.6627,19.6143,19.6627,41648.0
2016-10-11 11:45:00,24.35,24.36,24.32,24.34,23984.0,19.6547,19.6627,19.6304,19.6466,23984.0
2016-10-11 11:50:00,24.35,24.4,24.33,24.4,20820.0,19.6547,19.695,19.6385,19.695,20820.0
2016-10-11 11:55:00,24.41,24.41,24.37,24.41,11360.0,19.7031,19.7031,19.6708,19.7031,11360.0
2016-10-11 12:00:00,24.42,24.43,24.37,24.39,16402.0,19.7112,19.7192,19.6708,19.687,16402.0
2016-10-11 12:05:00,24.39,24.4,24.36,24.36,9010.0,19.687,19.695,19.6627,19.6627,9010.0
2016-10-11 12:10:00,24.36,24.39,24.36,24.38,14716.0,19.6627,19.687,19.6627,19.6789,14716.0
2016-10-11 12:15:00,24.38,24.42,24.35,24.42,16582.0,19.6789,19.7112,19.6547,19.7112,16582.0
2016-10-11 12:20:00,24.42,24.43,24.4,24.41,13558.0,19.7112,19.7192,19.695,19.7031,13558.0
2016-10-11 12:25:00,24.42,24.43,24.41,24.43,10800.0,19.7112,19.7192,19.7031,19.7192,10800.0
2016-10-11 12:30:00,24.43,24.47,24.43,24.45,51500.0,19.7192,19.7515,19.7192,19.7354,51500.0
2016-10-11 12:35:00,24.45,24.47,24.4,24.45,10300.0,19.7354,19.7515,19.695,19.7354,10300.0
2016-10-11 12:40:00,24.46,24.47,24.43,24.44,25376.0,19.7435,19.7515,19.7192,19.7273,25376.0
2016-10-11 12:45:00,24.44,24.46,24.43,24.43,11400.0,19.7273,19.7435,19.7192,19.7192,11400.0
2016-10-11 12:50:00,24.43,24.47,24.42,24.46,9454.0,19.7192,19.7515,19.7112,19.7435,9454.0
2016-10-11 12:55:00,24.46,24.47,24.41,24.43,54674.0,19.7435,19.7515,19.7031,19.7192,54674.0
2016-10-11 13:00:00,24.42,24.43,24.36,24.4,20768.0,19.7112,19.7192,19.6627,19.695,20768.0
2016-10-11 13:05:00,24.39,24.39,24.34,24.35,10268.0,19.687,19.687,19.6466,19.6547,10268.0
2016-10-11 13:10:00,24.35,24.36,24.29,24.32,39268.0,19.6547,19.6627,19.6062,19.6304,39268.0
2016-10-11 13:15:00,24.32,24.33,24.28,24.33,13088.0,19.6304,19.6385,19.5982,19.6385,13088.0
2016-10-11 13:20:00,24.34,24.34,24.31,24.32,14412.0,19.6466,19.6466,19.6224,19.6304,14412.0
2016-10-11 13:25:00,24.33,24.35,24.33,24.34,18626.0,19.6385,19.6547,19.6385,19.6466,18626.0
2016-10-11 13:30:00,24.33,24.34,24.3,24.33,10792.0,19.6385,19.6466,19.6143,19.6385,10792.0
2016-10-11 13:35:00,24.33,24.33,24.31,24.33,12108.0,19.6385,19.6385,19.6224,19.6385,12108.0
2016-10-11 13:40:00,24.33,24.35,24.32,24.32,12598.0,19.6385,19.6547,19.6304,19.6304,12598.0
2016-10-11 13:45:00,24.31,24.33,24.29,24.3,44558.0,19.6224,19.6385,19.6062,19.6143,44558.0
2016-10-11 13:50:00,24.29,24.32,24.28,24.29,121504.0,19.6062,19.6304,19.5982,19.6062,121504.0
2016-10-11 13:55:00,24.29,24.3,24.24,24.24,34534.0,19.6062,19.6143,19.5659,19.5659,34534.0
2016-10-11 14:00:00,24.24,24.25,24.23,24.25,52748.0,19.5659,19.5739,19.5578,19.5739,52748.0
2016-10-11 14:05:00,24.25,24.3,24.25,24.3,36756.0,19.5739,19.6143,19.5739,19.6143,36756.0
2016-10-11 14:10:00,24.31,24.34,24.29,24.32,21408.0,19.6224,19.6466,19.6062,19.6304,21408.0
2016-10-11 14:15:00,24.31,24.32,24.25,24.25,21640.0,19.6224,19.6304,19.5739,19.5739,21640.0
2016-10-11 14:20:00,24.25,24.29,24.25,24.29,21066.0,19.5739,19.6062,19.5739,19.6062,21066.0
2016-10-11 14:25:00,24.3,24.32,24.28,24.31,29026.0,19.6143,19.6304,19.5982,19.6224,29026.0
2016-10-11 14:30:00,24.3,24.31,24.29,24.29,17418.0,19.6143,19.6224,19.6062,19.6062,17418.0
2016-10-11 14:35:00,24.29,24.34,24.29,24.34,23484.0,19.6062,19.6466,19.6062,19.6466,23484.0
2016-10-11 14:40:00,24.33,24.34,24.32,24.34,19468.0,19.6385,19.6466,19.6304,19.6466,19468.0
2016-10-11 14:45:00,24.33,24.37,24.33,24.36,13998.0,19.6385,19.6708,19.6385,19.6627,13998.0
2016-10-11 14:50:00,24.36,24.36,24.33,24.33,19430.0,19.6627,19.6627,19.6385,19.6385,19430.0
2016-10-11 14:55:00,24.33,24.35,24.33,24.34,18614.0,19.6385,19.6547,19.6385,19.6466,18614.0
2016-10-11 15:00:00,24.34,24.35,24.33,24.33,18602.0,19.6466,19.6547,19.6385,19.6385,18602.0
2016-10-11 15:05:00,24.33,24.34,24.31,24.34,35116.0,19.6385,19.6466,19.6224,19.6466,35116.0
2016-10-11 15:10:00,24.33,24.34,24.31,24.33,16462.0,19.6385,19.6466,19.6224,19.6385,16462.0
2016-10-11 15:15:00,24.32,24.32,24.3,24.31,49742.0,19.6304,19.6304,19.6143,19.6224,49742.0
2016-10-11 15:20:00,24.32,24.36,24.32,24.36,35146.0,19.6304,19.6627,19.6304,19.6627,35146.0
2016-10-11 15:25:00,24.36,24.37,24.34,24.37,41282.0,19.6627,19.6708,19.6466,19.6708,41282.0
2016-10-11 15:30:00,24.38,24.38,24.36,24.36,63532.0,19.6789,19.6789,19.6627,19.6627,63532.0
2016-10-11 15:35:00,24.36,24.39,24.36,24.38,53074.0,19.6627,19.687,19.6627,19.6789,53074.0
2016-10-11 15:40:00,24.39,24.4,24.37,24.39,63850.0,19.687,19.695,19.6708,19.687,63850.0
2016-10-11 15:45:00,24.38,24.39,24.37,24.38,74364.0,19.6789,19.687,19.6708,19.6789,74364.0
2016-10-11 15:50:00,24.38,24.39,24.36,24.39,113946.0,19.6789,19.687,19.6627,19.687,113946.0
2016-10-11 15:55:00,24.39,24.4,24.35,24.39,272908.0,19.687,19.695,19.6547,19.687,272908.0
2016-10-12 09:30:00,24.39,24.54,24.38,24.48,15300.0,19.687,19.808,19.6789,19.7596,15300.0
2016-10-12 09:35:00,24.45,24.55,24.43,24.49,27130.0,19.7354,19.8161,19.7192,19.7677,27130.0
2016-10-12 09:40:00,24.46,24.54,24.42,24.47,8828.0,19.7435,19.808,19.7112,19.7515,8828.0
2016-10-12 09:45:00,24.5,24.52,24.42,24.5,15428.0,19.7757,19.7919,19.7112,19.7757,15428.0
2016-10-12 09:50:00,24.52,24.58,24.49,24.55,16800.0,19.7919,19.8403,19.7677,19.8161,16800.0
2016-10-12 09:55:00,24.56,24.65,24.55,24.61,53550.0,19.8242,19.8968,19.8161,19.8645,53550.0
2016-10-12 10:00:00,24.63,24.69,24.59,24.59,65036.0,19.8807,19.9291,19.8484,19.8484,65036.0
2016-10-12 10:05:00,24.57,24.61,24.5,24.54,49688.0,19.8322,19.8645,19.7757,19.808,49688.0
2016-10-12 10:10:00,24.56,24.57,24.48,24.57,30700.0,19.8242,19.8322,19.7596,19.8322,30700.0
2016-10-12 10:15:00,24.58,24.58,24.52,24.53,83878.0,19.8403,19.8403,19.7919,19.8,83878.0
2016-10-12 10:20:00,24.54,24.6,24.53,24.55,19500.0,19.808,19.8565,19.8,19.8161,19500.0
2016-10-12 10:25:00,24.53,24.6,24.53,24.56,26640.0,19.8,19.8565,19.8,19.8242,26640.0
2016-10-12 10:30:00,24.55,24.55,24.51,24.53,17394.0,19.8161,19.8161,19.7838,19.8,17394.0
2016-10-12 10:35:00,24.54,24.54,24.48,24.53,17622.0,19.808,19.808,19.7596,19.8,17622.0
2016-10-12 10:40:00,24.52,24.57,24.52,24.53,16194.0,19.7919,19.8322,19.7919,19.8,16194.0
2016-10-12 10:45:00,24.52,24.53,24.46,24.49,18404.0,19.7919,19.8,19.7435,19.7677,18404.0
2016-10-12 10:50:00,24.49,24.49,24.43,24.43,63160.0,19.7677,19.7677,19.7192,19.7192,63160.0
2016-10-12 10:55:00,24.43,24.44,24.41,24.43,35656.0,19.7192,19.7273,19.7031,19.7192,35656.0
2016-10-12 11:00:00,24.43,24.5,24.43,24.48,29728.0,19.7192,19.7757,19.7192,19.7596,29728.0
2016-10-12 11:05:00,24.48,24.49,24.45,24.45,37500.0,19.7596,19.7677,19.7354,19.7354,37500.0
2016-10-12 11:10:00,24.46,24.52,24.46,24.47,22584.0,19.7435,19.7919,19.7435,19.7515,22584.0
2016-10-12 11:15:00,24.47,24.48,24.46,24.46,12200.0,19.7515,19.7596,19.7435,19.7435,12200.0
2016-10-12 11:20:00,24.45,24.45,24.43,24.43,29896.0,19.7354,19.7354,19.7192,19.7192,29896.0
2016-10-12 11:25:00,24.43,24.44,24.43,24.43,47092.0,19.7192,19.7273,19.7192,19.7192,47092.0
2016-10-12 11:30:00,24.44,24.54,24.44,24.54,28580.0,19.7273,19.808,19.7273,19.808,28580.0
2016-10-12 11:35:00,24.54,24.59,24.54,24.57,11000.0,19.808,19.8484,19.808,19.8322,11000.0
2016-10-12 11:40:00,24.56,24.56,24.55,24.56,7792.0,19.8242,19.8242,19.8161,19.8242,7792.0
2016-10-12 11:45:00,24.56,24.58,24.55,24.57,20350.0,19.8242,19.8403,19.8161,19.8322,20350.0
2016-10-12 11:50:00,24.58,24.61,24.58,24.61,13240.0,19.8403,19.8645,19.8403,19.8645,13240.0
2016-10-12 11:55:00,24.6,24.61,24.55,24.58,31852.0,19.8565,19.8645,19.8161,19.8403,31852.0
2016-10-12 12:00:00,24.56,24.58,24.55,24.58,9292.0,19.8242,19.8403,19.8161,19.8403,9292.0
2016-10-12 12:05:00,24.59,24.6,24.57,24.59,5592.0,19.8484,19.8565,19.8322,19.8484,5592.0
2016-10-12 12:10:00,24.6,24.66,24.6,24.64,12260.0,19.8565,19.9049,19.8565,19.8887,12260.0
2016-10-12 12:15:00,24.65,24.65,24.58,24.58,12608.0,19.8968,19.8968,19.8403,19.8403,12608.0
2016-10-12 12:20:00,24.57,24.61,24.56,24.59,34210.0,19.8322,19.8645,19.8242,19.8484,34210.0
2016-10-12 12:25:00,24.59,24.67,24.59,24.66,25080.0,19.8484,19.913,19.8484,19.9049,25080.0
2016-10-12 12:30:00,24.67,24.68,24.65,24.67,35004.0,19.913,19.921,19.8968,19.913,35004.0
2016-10-12 12:35:00,24.68,24.71,24.68,24.68,13600.0,19.921,19.9452,19.921,19.921,13600.0
2016-10-12 12:40:00,24.69,24.7,24.68,24.7,12828.0,19.9291,19.9372,19.921,19.9372,12828.0
2016-10-12 12:45:00,24.7,24.73,24.7,24.72,7408.0,19.9372,19.9614,19.9372,19.9533,7408.0
2016-10-12 12:50:00,24.71,24.72,24.7,24.71,6000.0,19.9452,19.9533,19.9372,19.9452,6000.0
2016-10-12 12:55:00,24.71,24.71,24.7,24.7,4912.0,19.9452,19.9452,19.9372,19.9372,4912.0
2016-10-12 13:00:00,24.7,24.7,24.65,24.65,5400.0,19.9372,19.9372,19.8968,19.8968,5400.0
2016-10-12 13:05:00,24.64,24.65,24.6,24.6,50554.0,19.8887,19.8968,19.8565,19.8565,50554.0
2016-10-12 13:10:00,24.59,24.59,24.57,24.59,7000.0,19.8484,19.8484,19.8322,19.8484,7000.0
2016-10-12 13:15:00,24.6,24.6,24.57,24.57,8202.0,19.8565,19.8565,19.8322,19.8322,8202.0
2016-10-12 13:20:00,24.56,24.57,24.53,24.54,17832.0,19.8242,19.8322,19.8,19.808,17832.0
2016-10-12 13:25:00,24.55,24.57,24.54,24.55,9100.0,19.8161,19.8322,19.808,19.8161,9100.0
2016-10-12 13:30:00,24.56,24.56,24.54,24.54,5008.0,19.8242,19.8242,19.808,19.808,5008.0
2016-10-12 13:35:00,24.55,24.55,24.49,24.54,30634.0,19.8161,19.8161,19.7677,19.808,30634.0
2016-10-12 13:40:00,24.54,24.57,24.53,24.54,6438.0,19.808,19.8322,19.8,19.808,6438.0
2016-10-12 13:45:00,24.53,24.55,24.52,24.52,17200.0,19.8,19.8161,19.7919,19.7919,17200.0
2016-10-12 13:50:00,24.52,24.55,24.52,24.55,14714.0,19.7919,19.8161,19.7919,19.8161,14714.0
2016-10-12 13:55:00,24.55,24.62,24.55,24.62,9666.0,19.8161,19.8726,19.8161,19.8726,9666.0
2016-10-12 14:00:00,24.61,24.63,24.57,24.59,23040.0,19.8645,19.8807,19.8322,19.8484,23040.0
2016-10-12 14:05:00,24.56,24.59,24.5,24.55,24002.0,19.8242,19.8484,19.7757,19.8161,24002.0
2016-10-12 14:10:00,24.55,24.58,24.54,24.56,20002.0,19.8161,19.8403,19.808,19.8242,20002.0
2016-10-12 14:15:00,24.57,24.57,24.5,24.5,9200.0,19.8322,19.8322,19.7757,19.7757,9200.0
2016-10-12 14:20:00,24.5,24.54,24.49,24.5,17478.0,19.7757,19.808,19.7677,19.7757,17478.0
2016-10-12 14:25:00,24.51,24.52,24.47,24.49,14634.0,19.7838,19.7919,19.7515,19.7677,14634.0
2016-10-12 14:30:00,24.49,24.52,24.49,24.5,27976.0,19.7677,19.7919,19.7677,19.7757,27976.0
2016-10-12 14:35:00,24.51,24.52,24.48,24.48,15246.0,19.7838,19.7919,19.7596,19.7596,15246.0
2016-10-12 14:40:00,24.49,24.49,24.46,24.48,10436.0,19.7677,19.7677,19.7435,19.7596,10436.0
2016-10-12 14:45:00,24.48,24.49,24.43,24.46,55700.0,19.7596,19.7677,19.7192,19.7435,55700.0
2016-10-12 14:50:00,24.46,24.48,24.46,24.48,16272.0,19.7435,19.7596,19.7435,19.7596,16272.0
2016-10-12 14:55:00,24.47,24.5,24.46,24.5,23312.0,19.7515,19.7757,19.7435,19.7757,23312.0
2016-10-12 15:00:00,24.5,24.52,24.48,24.52,24698.0,19.7757,19.7919,19.7596,19.7919,24698.0
2016-10-12 15:05:00,24.51,24.54,24.51,24.54,21176.0,19.7838,19.808,19.7838,19.808,21176.0
2016-10-12 15:10:00,24.54,24.56,24.54,24.55,19416.0,19.808,19.8242,19.808,19.8161,19416.0
2016-10-12 15:15:00,24.55,24.56,24.54,24.56,19336.0,19.8161,19.8242,19.808,19.8242,19336.0
2016-10-12 15:20:00,24.56,24.56,24.52,24.53,18632.0,19.8242,19.8242,19.7919,19.8,18632.0
2016-10-12 15:25:00,24.52,24.53,24.51,24.52,15902.0,19.7919,19.8,19.7838,19.7919,15902.0
2016-10-12 15:30:00,24.52,24.52,24.49,24.5,29656.0,19.7919,19.7919,19.7677,19.7757,29656.0
2016-10-12 15:35:00,24.5,24.52,24.5,24.51,34724.0,19.7757,19.7919,19.7757,19.7838,34724.0
2016-10-12 15:40:00,24.52,24.52,24.5,24.5,55998.0,19.7919,19.7919,19.7757,19.7757,55998.0
2016-10-12 15:45:00,24.5,24.53,24.49,24.49,66192.0,19.7757,19.8,19.7677,19.7677,66192.0
2016-10-12 15:50:00,24.5,24.51,24.49,24.49,50802.0,19.7757,19.7838,19.7677,19.7677,50802.0
2016-10-12 15:55:00,24.49,24.5,24.48,24.49,162476.0,19.7677,19.7757,19.7596,19.7677,162476.0
2016-10-13 09:30:00,24.36,24.37,24.12,24.29,51116.0,19.6627,19.6708,19.469,19.6062,51116.0
2016-10-13 09:35:00,24.25,24.25,24.11,24.15,14416.0,19.5739,19.5739,19.4609,19.4932,14416.0
2016-10-13 09:40:00,24.2,24.27,24.2,24.23,7308.0,19.5336,19.5901,19.5336,19.5578,7308.0
2016-10-13 09:45:00,24.24,24.32,24.2,24.25,25724.0,19.5659,19.6304,19.5336,19.5739,25724.0
2016-10-13 09:50:00,24.24,24.25,24.21,24.22,56488.0,19.5659,19.5739,19.5417,19.5497,56488.0
2016-10-13 09:55:00,24.22,24.23,24.18,24.2,40530.0,19.5497,19.5578,19.5174,19.5336,40530.0
2016-10-13 10:00:00,24.2,24.2,24.13,24.14,39976.0,19.5336,19.5336,19.4771,19.4852,39976.0
2016-10-13 10:05:00,24.16,24.22,24.16,24.17,38464.0,19.5013,19.5497,19.5013,19.5094,38464.0
2016-10-13 10:10:00,24.16,24.18,24.12,24.17,114042.0,19.5013,19.5174,19.469,19.5094,114042.0
2016-10-13 10:15:00,24.17,24.21,24.16,24.2,41448.0,19.5094,19.5417,19.5013,19.5336,41448.0
2016-10-13 10:20:00,24.2,24.24,24.18,24.23,14578.0,19.5336,19.5659,19.5174,19.5578,14578.0
2016-10-13 10:25:00,24.23,24.23,24.17,24.2,48302.0,19.5578,19.5578,19.5094,19.5336,48302.0
2016-10-13 10:30:00,24.19,24.31,24.18,24.31,57496.0,19.5255,19.6224,19.5174,19.6224,57496.0
2016-10-13 10:35:00,24.3,24.36,24.3,24.34,12120.0,19.6143,19.6627,19.6143,19.6466,12120.0
2016-10-13 10:40:00,24.32,24.4,24.32,24.37,13600.0,19.6304,19.695,19.6304,19.6708,13600.0
2016-10-13 10:45:00,24.36,24.36,24.29,24.32,23680.0,19.6627,19.6627,19.6062,19.6304,23680.0
2016-10-13 10:50:00,24.32,24.35,24.3,24.31,7000.0,19.6304,19.6547,19.6143,19.6224,7000.0
2016-10-13 10:55:00,24.31,24.33,24.31,24.33,27860.0,19.6224,19.6385,19.6224,19.6385,27860.0
2016-10-13 11:00:00,24.32,24.32,24.27,24.28,9598.0,19.6304,19.6304,19.5901,19.5982,9598.0
2016-10-13 11:05:00,24.28,24.28,24.25,24.26,4500.0,19.5982,19.5982,19.5739,19.582,4500.0
2016-10-13 11:10:00,24.27,24.28,24.25,24.26,6100.0,19.5901,19.5982,19.5739,19.582,6100.0
2016-10-13 11:15:00,24.27,24.33,24.25,24.33,8840.0,19.5901,19.6385,19.5739,19.6385,8840.0
2016-10-13 11:20:00,24.35,24.35,24.3,24.31,9306.0,19.6547,19.6547,19.6143,19.6224,9306.0
2016-10-13 11:25:00,24.34,24.37,24.33,24.34,6046.0,19.6466,19.6708,19.6385,19.6466,6046.0
2016-10-13 11:30:00,24.36,24.4,24.36,24.39,4400.0,19.6627,19.695,19.6627,19.687,4400.0
2016-10-13 11:35:00,24.39,24.4,24.34,24.34,9000.0,19.687,19.695,19.6466,19.6466,9000.0
2016-10-13 11:40:00,24.34,24.35,24.32,24.35,5200.0,19.6466,19.6547,19.6304,19.6547,5200.0
2016-10-13 11:45:00,24.35,24.36,24.32,24.34,7400.0,19.6547,19.6627,19.6304,19.6466,7400.0
2016-10-13 11:50:00,24.34,24.38,24.34,24.38,1800.0,19.6466,19.6789,19.6466,19.6789,1800.0
2016-10-13 11:55:00,24.36,24.38,24.34,24.36,31120.0,19.6627,19.6789,19.6466,19.6627,31120.0
2016-10-13 12:00:00,24.35,24.36,24.34,24.36,17418.0,19.6547,19.6627,19.6466,19.6627,17418.0
2016-10-13 12:05:00,24.36,24.37,24.34,24.34,46538.0,19.6627,19.6708,19.6466,19.6466,46538.0
2016-10-13 12:10:00,24.35,24.36,24.35,24.36,5866.0,19.6547,19.6627,19.6547,19.6627,5866.0
2016-10-13 12:15:00,24.36,24.36,24.33,24.34,6000.0,19.6627,19.6627,19.6385,19.6466,6000.0
2016-10-13 12:20:00,24.33,24.34,24.31,24.33,4876.0,19.6385,19.6466,19.6224,19.6385,4876.0
2016-10-13 12:25:00,24.34,24.34,24.31,24.31,36826.0,19.6466,19.6466,19.6224,19.6224,36826.0
2016-10-13 12:30:00,24.3,24.32,24.29,24.31,6400.0,19.6143,19.6304,19.6062,19.6224,6400.0
2016-10-13 12:35:00,24.32,24.39,24.32,24.36,16176.0,19.6304,19.687,19.6304,19.6627,16176.0
2016-10-13 12:40:00,24.37,24.4,24.37,24.37,2590.0,19.6708,19.695,19.6708,19.6708,2590.0
2016-10-13 12:45:00,24.38,24.38,24.34,24.35,4200.0,19.6789,19.6789,19.6466,19.6547,4200.0
2016-10-13 12:50:00,24.36,24.36,24.34,24.34,800.0,19.6627,19.6627,19.6466,19.6466,800.0
2016-10-13 12:55:00,24.33,24.33,24.33,24.33,1400.0,19.6385,19.6385,19.6385,19.6385,1400.0
2016-10-13 13:00:00,24.31,24.31,24.29,24.3,5740.0,19.6224,19.6224,19.6062,19.6143,5740.0
2016-10-13 13:05:00,24.3,24.31,24.28,24.3,22758.0,19.6143,19.6224,19.5982,19.6143,22758.0
2016-10-13 13:10:00,24.3,24.31,24.25,24.25,22086.0,19.6143,19.6224,19.5739,19.5739,22086.0
2016-10-13 13:15:00,24.26,24.26,24.24,24.25,38792.0,19.582,19.582,19.5659,19.5739,38792.0
2016-10-13 13:20:00,24.25,24.27,24.24,24.24,14644.0,19.5739,19.5901,19.5659,19.5659,14644.0
2016-10-13 13:25:00,24.24,24.25,24.23,24.23,38946.0,19.5659,19.5739,19.5578,19.5578,38946.0
2016-10-13 13:30:00,24.23,24.23,24.21,24.23,30268.0,19.5578,19.5578,19.5417,19.5578,30268.0
2016-10-13 13:35:00,24.24,24.26,24.24,24.26,9600.0,19.5659,19.582,19.5659,19.582,9600.0
2016-10-13 13:40:00,24.27,24.28,24.26,24.27,5834.0,19.5901,19.5982,19.582,19.5901,5834.0
2016-10-13 13:45:00,24.27,24.27,24.25,24.25,2800.0,19.5901,19.5901,19.5739,19.5739,2800.0
2016-10-13 13:50:00,24.25,24.33,24.25,24.32,10588.0,19.5739,19.6385,19.5739,19.6304,10588.0
2016-10-13 13:55:00,24.32,24.38,24.32,24.36,6780.0,19.6304,19.6789,19.6304,19.6627,6780.0
2016-10-13 14:00:00,24.36,24.4,24.33,24.39,10932.0,19.6627,19.695,19.6385,19.687,10932.0
2016-10-13 14:05:00,24.39,24.4,24.37,24.38,6600.0,19.687,19.695,19.6708,19.6789,6600.0
2016-10-13 14:10:00,24.39,24.4,24.38,24.39,11466.0,19.687,19.695,19.6789,19.687,11466.0
2016-10-13 14:15:00,24.41,24.43,24.41,24.42,7400.0,19.7031,19.7192,19.7031,19.7112,7400.0
2016-10-13 14:20:00,24.42,24.46,24.41,24.45,17116.0,19.7112,19.7435,19.7031,19.7354,17116.0
2016-10-13 14:25:00,24.44,24.46,24.43,24.44,10200.0,19.7273,19.7435,19.7192,19.7273,10200.0
2016-10-13 14:30:00,24.45,24.5,24.45,24.49,54576.0,19.7354,19.7757,19.7354,19.7677,54576.0
2016-10-13 14:35:00,24.5,24.5,24.49,24.5,32178.0,19.7757,19.7757,19.7677,19.7757,32178.0
2016-10-13 14:40:00,24.5,24.5,24.49,24.5,51668.0,19.7757,19.7757,19.7677,19.7757,51668.0
2016-10-13 14:45:00,24.5,24.52,24.49,24.52,56644.0,19.7757,19.7919,19.7677,19.7919,56644.0
2016-10-13 14:50:00,24.52,24.53,24.5,24.52,17404.0,19.7919,19.8,19.7757,19.7919,17404.0
2016-10-13 14:55:00,24.53,24.53,24.48,24.49,21640.0,19.8,19.8,19.7596,19.7677,21640.0
2016-10-13 15:00:00,24.49,24.5,24.48,24.48,13334.0,19.7677,19.7757,19.7596,19.7596,13334.0
2016-10-13 15:05:00,24.48,24.5,24.47,24.5,8600.0,19.7596,19.7757,19.7515,19.7757,8600.0
2016-10-13 15:10:00,24.51,24.51,24.49,24.5,8540.0,19.7838,19.7838,19.7677,19.7757,8540.0
2016-10-13 15:15:00,24.49,24.49,24.47,24.48,13510.0,19.7677,19.7677,19.7515,19.7596,13510.0
2016-10-13 15:20:00,24.48,24.48,24.46,24.46,12280.0,19.7596,19.7596,19.7435,19.7435,12280.0
2016-10-13 15:25:00,24.47,24.47,24.41,24.41,16264.0,19.7515,19.7515,19.7031,19.7031,16264.0
2016-10-13 15:30:00,24.41,24.42,24.4,24.4,61164.0,19.7031,19.7112,19.695,19.695,61164.0
2016-10-13 15:35:00,24.4,24.43,24.39,24.43,54876.0,19.695,19.7192,19.687,19.7192,54876.0
2016-10-13 15:40:00,24.42,24.43,24.4,24.42,60212.0,19.7112,19.7192,19.695,19.7112,60212.0
2016-10-13 15:45:00,24.42,24.42,24.39,24.4,41958.0,19.7112,19.7112,19.687,19.695,41958.0
2016-10-13 15:50:00,24.4,24.4,24.37,24.38,33774.0,19.695,19.695,19.6708,19.6789,33774.0
2016-10-13 15:55:00,24.38,24.39,24.35,24.39,81666.0,19.6789,19.687,19.6547,19.687,81666.0
2016-10-14 09:30:00,24.58,24.58,24.5,24.58,25502.0,19.8403,19.8403,19.7757,19.8403,25502.0
2016-10-14 09:35:00,24.57,24.61,24.48,24.49,30796.0,19.8322,19.8645,19.7596,19.7677,30796.0
2016-10-14 09:40:00,24.49,24.57,24.46,24.52,11240.0,19.7677,19.8322,19.7435,19.7919,11240.0
2016-10-14 09:45:00,24.54,24.61,24.54,24.6,6226.0,19.808,19.8645,19.808,19.8565,6226.0
2016-10-14 09:50:00,24.61,24.61,24.58,24.58,13236.0,19.8645,19.8645,19.8403,19.8403,13236.0
2016-10-14 09:55:00,24.6,24.6,24.5,24.52,13684.0,19.8565,19.8565,19.7757,19.7919,13684.0
2016-10-14 10:00:00,24.5,24.5,24.43,24.43,28708.0,19.7757,19.7757,19.7192,19.7192,28708.0
2016-10-14 10:05:00,24.43,24.44,24.4,24.42,17094.0,19.7192,19.7273,19.695,19.7112,17094.0
2016-10-14 10:10:00,24.42,24.43,24.38,24.4,26954.0,19.7112,19.7192,19.6789,19.695,26954.0
2016-10-14 10:15:00,24.43,24.46,24.43,24.44,6000.0,19.7192,19.7435,19.7192,19.7273,6000.0
2016-10-14 10:20:00,24.45,24.47,24.31,24.36,20458.0,19.7354,19.7515,19.6224,19.6627,20458.0
2016-10-14 10:25:00,24.36,24.37,24.27,24.27,8970.0,19.6627,19.6708,19.5901,19.5901,8970.0
2016-10-14 10:30:00,24.28,24.32,24.24,24.24,18870.0,19.5982,19.6304,19.5659,19.5659,18870.0
2016-10-14 10:35:00,24.24,24.29,24.23,24.26,16488.0,19.5659,19.6062,19.5578,19.582,16488.0
2016-10-14 10:40:00,24.26,24.31,24.25,24.31,13376.0,19.582,19.6224,19.5739,19.6224,13376.0
2016-10-14 10:45:00,24.31,24.35,24.28,24.32,79100.0,19.6224,19.6547,19.5982,19.6304,79100.0
2016-10-14 10:50:00,24.29,24.32,24.25,24.26,14468.0,19.6062,19.6304,19.5739,19.582,14468.0
2016-10-14 10:55:00,24.28,24.3,24.25,24.25,14492.0,19.5982,19.6143,19.5739,19.5739,14492.0
2016-10-14 11:00:00,24.25,24.25,24.15,24.17,48582.0,19.5739,19.5739,19.4932,19.5094,48582.0
2016-10-14 11:05:00,24.17,24.18,24.15,24.17,39826.0,19.5094,19.5174,19.4932,19.5094,39826.0
2016-10-14 11:10:00,24.17,24.17,24.11,24.13,53014.0,19.5094,19.5094,19.4609,19.4771,53014.0
2016-10-14 11:15:00,24.13,24.18,24.11,24.18,19274.0,19.4771,19.5174,19.4609,19.5174,19274.0
2016-10-14 11:20:00,24.17,24.17,24.11,24.14,64056.0,19.5094,19.5094,19.4609,19.4852,64056.0
2016-10-14 11:25:00,24.16,24.18,24.13,24.14,62764.0,19.5013,19.5174,19.4771,19.4852,62764.0
2016-10-14 11:30:00,24.13,24.14,24.07,24.1,36274.0,19.4771,19.4852,19.4287,19.4529,36274.0
2016-10-14 11:35:00,24.11,24.16,24.11,24.16,14742.0,19.4609,19.5013,19.4609,19.5013,14742.0
2016-10-14 11:40:00,24.15,24.2,24.14,24.17,7400.0,19.4932,19.5336,19.4852,19.5094,7400.0
2016-10-14 11:45:00,24.17,24.17,24.13,24.15,14070.0,19.5094,19.5094,19.4771,19.4932,14070.0
2016-10-14 11:50:00,24.16,24.19,24.16,24.17,10022.0,19.5013,19.5255,19.5013,19.5094,10022.0
2016-10-14 11:55:00,24.16,24.18,24.13,24.14,11108.0,19.5013,19.5174,19.4771,19.4852,11108.0
2016-10-14 12:00:00,24.14,24.14,24.1,24.13,26996.0,19.4852,19.4852,19.4529,19.4771,26996.0
2016-10-14 12:05:00,24.12,24.12,24.05,24.05,27994.0,19.469,19.469,19.4125,19.4125,27994.0
2016-10-14 12:10:00,24.04,24.07,24.02,24.07,17262.0,19.4044,19.4287,19.3883,19.4287,17262.0
2016-10-14 12:15:00,24.06,24.06,23.99,24.0,33810.0,19.4206,19.4206,19.3641,19.3722,33810.0
2016-10-14 12:20:00,24.0,24.03,24.0,24.02,13026.0,19.3722,19.3964,19.3722,19.3883,13026.0
2016-10-14 12:25:00,24.02,24.04,24.0,24.0,90848.0,19.3883,19.4044,19.3722,19.3722,90848.0
2016-10-14 12:30:00,24.0,24.0,23.98,23.98,26930.0,19.3722,19.3722,19.356,19.356,26930.0
2016-10-14 12:35:00,23.99,24.0,23.94,23.95,27032.0,19.3641,19.3722,19.3237,19.3318,27032.0
2016-10-14 12:40:00,23.95,23.96,23.93,23.93,53302.0,19.3318,19.3399,19.3157,19.3157,53302.0
2016-10-14 12:45:00,23.93,23.95,23.91,23.94,22030.0,19.3157,19.3318,19.2995,19.3237,22030.0
2016-10-14 12:50:00,23.94,23.96,23.92,23.92,8938.0,19.3237,19.3399,19.3076,19.3076,8938.0
2016-10-14 12:55:00,23.93,23.93,23.9,23.92,16088.0,19.3157,19.3157,19.2914,19.3076,16088.0
2016-10-14 13:00:00,23.91,23.92,23.9,23.9,14550.0,19.2995,19.3076,19.2914,19.2914,14550.0
2016-10-14 13:05:00,23.9,23.95,23.88,23.93,32898.0,19.2914,19.3318,19.2753,19.3157,32898.0
2016-10-14 13:10:00,23.93,23.93,23.88,23.89,16702.0,19.3157,19.3157,19.2753,19.2834,16702.0
2016-10-14 13:15:00,23.89,23.95,23.89,23.94,43164.0,19.2834,19.3318,19.2834,19.3237,43164.0
2016-10-14 13:20:00,23.94,23.97,23.93,23.95,20984.0,19.3237,19.3479,19.3157,19.3318,20984.0
2016-10-14 13:25:00,23.96,23.97,23.94,23.94,14600.0,19.3399,19.3479,19.3237,19.3237,14600.0
2016-10-14 13:30:00,23.95,23.99,23.93,23.96,46592.0,19.3318,19.3641,19.3157,19.3399,46592.0
2016-10-14 13:35:00,23.96,23.97,23.91,23.97,65728.0,19.3399,19.3479,19.2995,19.3479,65728.0
2016-10-14 13:40:00,23.97,23.97,23.93,23.93,10304.0,19.3479,19.3479,19.3157,19.3157,10304.0
2016-10-14 13:45:00,23.94,23.95,23.93,23.95,26988.0,19.3237,19.3318,19.3157,19.3318,26988.0
2016-10-14 13:50:00,23.93,23.93,23.89,23.93,73040.0,19.3157,19.3157,19.2834,19.3157,73040.0
2016-10-14 13:55:00,23.91,23.96,23.91,23.94,8790.0,19.2995,19.3399,19.2995,19.3237,8790.0
2016-10-14 14:00:00,23.94,23.95,23.9,23.91,32170.0,19.3237,19.3318,19.2914,19.2995,32170.0
2016-10-14 14:05:00,23.91,23.93,23.89,23.9,10806.0,19.2995,19.3157,19.2834,19.2914,10806.0
2016-10-14 14:10:00,23.9,23.93,23.9,23.92,12470.0,19.2914,19.3157,19.2914,19.3076,12470.0
2016-10-14 14:15:00,23.92,23.95,23.91,23.95,11690.0,19.3076,19.3318,19.2995,19.3318,11690.0
2016-10-14 14:20:00,23.95,23.98,23.92,23.98,28254.0,19.3318,19.356,19.3076,19.356,28254.0
2016-10-14 14:25:00,23.96,23.96,23.92,23.93,24100.0,19.3399,19.3399,19.3076,19.3157,24100.0
2016-10-14 14:30:00,23.94,23.94,23.91,23.91,10850.0,19.3237,19.3237,19.2995,19.2995,10850.0
2016-10-14 14:35:00,23.91,23.91,23.89,23.9,15294.0,19.2995,19.2995,19.2834,19.2914,15294.0
2016-10-14 14:40:00,23.89,23.91,23.89,23.89,22900.0,19.2834,19.2995,19.2834,19.2834,22900.0
2016-10-14 14:45:00,23.89,23.89,23.86,23.88,14760.0,19.2834,19.2834,19.2592,19.2753,14760.0
2016-10-14 14:50:00,23.88,23.88,23.85,23.85,30212.0,19.2753,19.2753,19.2511,19.2511,30212.0
2016-10-14 14:55:00,23.85,23.87,23.83,23.84,35260.0,19.2511,19.2672,19.2349,19.243,35260.0
2016-10-14 15:00:00,23.83,23.84,23.79,23.79,30482.0,19.2349,19.243,19.2026,19.2026,30482.0
2016-10-14 15:05:00,23.79,23.84,23.79,23.84,21876.0,19.2026,19.243,19.2026,19.243,21876.0
2016-10-14 15:10:00,23.84,23.84,23.77,23.77,65166.0,19.243,19.243,19.1865,19.1865,65166.0
2016-10-14 15:15:00,23.78,23.8,23.77,23.8,28220.0,19.1946,19.2107,19.1865,19.2107,28220.0
2016-10-14 15:20:00,23.8,23.82,23.78,23.82,27834.0,19.2107,19.2269,19.1946,19.2269,27834.0
2016-10-14 15:25:00,23.82,23.84,23.8,23.81,45700.0,19.2269,19.243,19.2107,19.2188,45700.0
2016-10-14 15:30:00,23.8,23.86,23.8,23.83,57776.0,19.2107,19.2592,19.2107,19.2349,57776.0
2016-10-14 15:35:00,23.83,23.86,23.83,23.85,55702.0,19.2349,19.2592,19.2349,19.2511,55702.0
2016-10-14 15:40:00,23.86,23.86,23.82,23.83,49274.0,19.2592,19.2592,19.2269,19.2349,49274.0
2016-10-14 15:45:00,23.82,23.84,23.81,23.83,43584.0,19.2269,19.243,19.2188,19.2349,43584.0
2016-10-14 15:50:00,23.83,23.83,23.78,23.79,85768.0,19.2349,19.2349,19.1946,19.2026,85768.0
2016-10-14 15:55:00,23.79,23.82,23.75,23.77,133204.0,19.2026,19.2269,19.1704,19.1865,133204.0
2016-10-17 09:30:00,23.75,23.84,23.68,23.71,62510.0,19.1704,19.243,19.1139,19.1381,62510.0
2016-10-17 09:35:00,23.69,23.69,23.51,23.58,29718.0,19.1219,19.1219,18.9766,19.0331,29718.0
2016-10-17 09:40:00,23.61,23.66,23.55,23.59,90602.0,19.0574,19.0977,19.0089,19.0412,90602.0
2016-10-17 09:45:00,23.6,23.64,23.47,23.61,40672.0,19.0493,19.0816,18.9444,19.0574,40672.0
2016-10-17 09:50:00,23.62,23.68,23.59,23.6,61436.0,19.0654,19.1139,19.0412,19.0493,61436.0
2016-10-17 09:55:00,23.59,23.71,23.57,23.7,68550.0,19.0412,19.1381,19.0251,19.13,68550.0
2016-10-17 10:00:00,23.71,23.72,23.66,23.72,13800.0,19.1381,19.1461,19.0977,19.1461,13800.0
2016-10-17 10:05:00,23.72,23.72,23.64,23.67,28166.0,19.1461,19.1461,19.0816,19.1058,28166.0
2016-10-17 10:10:00,23.69,23.74,23.66,23.66,13796.0,19.1219,19.1623,19.0977,19.0977,13796.0
2016-10-17 10:15:00,23.67,23.7,23.66,23.66,11800.0,19.1058,19.13,19.0977,19.0977,11800.0
2016-10-17 10:20:00,23.66,23.72,23.63,23.72,26994.0,19.0977,19.1461,19.0735,19.1461,26994.0
2016-10-17 10:25:00,23.72,23.74,23.61,23.61,21264.0,19.1461,19.1623,19.0574,19.0574,21264.0
2016-10-17 10:30:00,23.61,23.62,23.54,23.54,24190.0,19.0574,19.0654,19.0009,19.0009,24190.0
2016-10-17 10:35:00,23.55,23.59,23.53,23.57,11158.0,19.0089,19.0412,18.9928,19.0251,11158.0
2016-10-17 10:40:00,23.59,23.6,23.56,23.58,18400.0,19.0412,19.0493,19.017,19.0331,18400.0
2016-10-17 10:45:00,23.58,23.58,23.49,23.52,86620.0,19.0331,19.0331,18.9605,18.9847,86620.0
2016-10-17 10:50:00,23.51,23.58,23.5,23.52,96648.0,18.9766,19.0331,18.9686,18.9847,96648.0
2016-10-17 10:55:00,23.54,23.54,23.48,23.5,39672.0,19.0009,19.0009,18.9524,18.9686,39672.0
2016-10-17 11:00:00,23.5,23.5,23.42,23.43,42288.0,18.9686,18.9686,18.904,18.9121,42288.0
2016-10-17 11:05:00,23.42,23.48,23.42,23.48,8548.0,18.904,18.9524,18.904,18.9524,8548.0
2016-10-17 11:10:00,23.5,23.51,23.48,23.49,23228.0,18.9686,18.9766,18.9524,18.9605,23228.0
2016-10-17 11:15:00,23.48,23.49,23.47,23.47,80976.0,18.9524,18.9605,18.9444,18.9444,80976.0
2016-10-17 11:20:00,23.48,23.48,23.43,23.45,38100.0,18.9524,18.9524,18.9121,18.9282,38100.0
2016-10-17 11:25:00,23.44,23.44,23.4,23.41,16090.0,18.9201,18.9201,18.8879,18.8959,16090.0
2016-10-17 11:30:00,23.41,23.49,23.41,23.47,66896.0,18.8959,18.9605,18.8959,18.9444,66896.0
2016-10-17 11:35:00,23.46,23.5,23.46,23.5,32454.0,18.9363,18.9686,18.9363,18.9686,32454.0
2016-10-17 11:40:00,23.5,23.53,23.47,23.53,28526.0,18.9686,18.9928,18.9444,18.9928,28526.0
2016-10-17 11:45:00,23.51,23.53,23.5,23.5,12300.0,18.9766,18.9928,18.9686,18.9686,12300.0
2016-10-17 11:50:00,23.5,23.54,23.49,23.54,27574.0,18.9686,19.0009,18.9605,19.0009,27574.0
2016-10-17 11:55:00,23.55,23.59,23.55,23.59,9094.0,19.0089,19.0412,19.0089,19.0412,9094.0
2016-10-17 12:00:00,23.59,23.62,23.57,23.57,31636.0,19.0412,19.0654,19.0251,19.0251,31636.0
2016-10-17 12:05:00,23.57,23.58,23.54,23.58,42650.0,19.0251,19.0331,19.0009,19.0331,42650.0
2016-10-17 12:10:00,23.58,23.59,23.57,23.58,21412.0,19.0331,19.0412,19.0251,19.0331,21412.0
2016-10-17 12:15:00,23.58,23.58,23.56,23.57,34876.0,19.0331,19.0331,19.017,19.0251,34876.0
2016-10-17 12:20:00,23.57,23.6,23.57,23.57,25714.0,19.0251,19.0493,19.0251,19.0251,25714.0
2016-10-17 12:25:00,23.58,23.59,23.57,23.57,11052.0,19.0331,19.0412,19.0251,19.0251,11052.0
2016-10-17 12:30:00,23.57,23.58,23.56,23.57,13502.0,19.0251,19.0331,19.017,19.0251,13502.0
2016-10-17 12:35:00,23.58,23.58,23.56,23.57,9000.0,19.0331,19.0331,19.017,19.0251,9000.0
2016-10-17 12:40:00,23.56,23.57,23.55,23.56,6984.0,19.017,19.0251,19.0089,19.017,6984.0
2016-10-17 12:45:00,23.56,23.56,23.53,23.55,32632.0,19.017,19.017,18.9928,19.0089,32632.0
2016-10-17 12:50:00,23.55,23.55,23.54,23.55,8870.0,19.0089,19.0089,19.0009,19.0089,8870.0
2016-10-17 12:55:00,23.54,23.59,23.54,23.57,39580.0,19.0009,19.0412,19.0009,19.0251,39580.0
2016-10-17 13:00:00,23.57,23.58,23.54,23.54,23762.0,19.0251,19.0331,19.0009,19.0009,23762.0
2016-10-17 13:05:00,23.53,23.54,23.48,23.49,32530.0,18.9928,19.0009,18.9524,18.9605,32530.0
2016-10-17 13:10:00,23.49,23.51,23.49,23.49,14370.0,18.9605,18.9766,18.9605,18.9605,14370.0
2016-10-17 13:15:00,23.5,23.5,23.45,23.46,16620.0,18.9686,18.9686,18.9282,18.9363,16620.0
2016-10-17 13:20:00,23.46,23.51,23.46,23.5,22962.0,18.9363,18.9766,18.9363,18.9686,22962.0
2016-10-17 13:25:00,23.5,23.5,23.47,23.49,41622.0,18.9686,18.9686,18.9444,18.9605,41622.0
2016-10-17 13:30:00,23.5,23.51,23.47,23.5,19300.0,18.9686,18.9766,18.9444,18.9686,19300.0
2016-10-17 13:35:00,23.49,23.51,23.49,23.5,7200.0,18.9605,18.9766,18.9605,18.9686,7200.0
2016-10-17 13:40:00,23.5,23.52,23.47,23.5,54370.0,18.9686,18.9847,18.9444,18.9686,54370.0
2016-10-17 13:45:00,23.49,23.5,23.48,23.5,13398.0,18.9605,18.9686,18.9524,18.9686,13398.0
2016-10-17 13:50:00,23.5,23.52,23.5,23.51,11400.0,18.9686,18.9847,18.9686,18.9766,11400.0
2016-10-17 13:55:00,23.52,23.52,23.48,23.49,44254.0,18.9847,18.9847,18.9524,18.9605,44254.0
2016-10-17 14:00:00,23.49,23.51,23.48,23.5,24284.0,18.9605,18.9766,18.9524,18.9686,24284.0
2016-10-17 14:05:00,23.5,23.51,23.48,23.5,28776.0,18.9686,18.9766,18.9524,18.9686,28776.0
2016-10-17 14:10:00,23.5,23.5,23.49,23.5,27406.0,18.9686,18.9686,18.9605,18.9686,27406.0
2016-10-17 14:15:00,23.49,23.5,23.49,23.5,36310.0,18.9605,18.9686,18.9605,18.9686,36310.0
2016-10-17 14:20:00,23.5,23.52,23.48,23.52,26448.0,18.9686,18.9847,18.9524,18.9847,26448.0
2016-10-17 14:25:00,23.52,23.53,23.5,23.5,30554.0,18.9847,18.9928,18.9686,18.9686,30554.0
2016-10-17 14:30:00,23.5,23.51,23.5,23.5,6478.0,18.9686,18.9766,18.9686,18.9686,6478.0
2016-10-17 14:35:00,23.51,23.52,23.49,23.5,20484.0,18.9766,18.9847,18.9605,18.9686,20484.0
2016-10-17 14:40:00,23.49,23.5,23.49,23.5,16694.0,18.9605,18.9686,18.9605,18.9686,16694.0
2016-10-17 14:45:00,23.5,23.5,23.49,23.49,12200.0,18.9686,18.9686,18.9605,18.9605,12200.0
2016-10-17 14:50:00,23.49,23.5,23.47,23.48,22052.0,18.9605,18.9686,18.9444,18.9524,22052.0
2016-10-17 14:55:00,23.48,23.53,23.48,23.5,40322.0,18.9524,18.9928,18.9524,18.9686,40322.0
2016-10-17 15:00:00,23.5,23.5,23.49,23.5,32774.0,18.9686,18.9686,18.9605,18.9686,32774.0
2016-10-17 15:05:00,23.5,23.52,23.5,23.52,11724.0,18.9686,18.9847,18.9686,18.9847,11724.0
2016-10-17 15:10:00,23.52,23.52,23.49,23.49,29344.0,18.9847,18.9847,18.9605,18.9605,29344.0
2016-10-17 15:15:00,23.49,23.5,23.49,23.49,29746.0,18.9605,18.9686,18.9605,18.9605,29746.0
2016-10-17 15:20:00,23.5,23.5,23.49,23.5,194930.0,18.9686,18.9686,18.9605,18.9686,194930.0
2016-10-17 15:25:00,23.5,23.5,23.49,23.49,57116.0,18.9686,18.9686,18.9605,18.9605,57116.0
2016-10-17 15:30:00,23.49,23.49,23.48,23.48,57288.0,18.9605,18.9605,18.9524,18.9524,57288.0
2016-10-17 15:35:00,23.48,23.49,23.47,23.49,70144.0,18.9524,18.9605,18.9444,18.9605,70144.0
2016-10-17 15:40:00,23.48,23.5,23.48,23.48,59874.0,18.9524,18.9686,18.9524,18.9524,59874.0
2016-10-17 15:45:00,23.48,23.5,23.46,23.46,164650.0,18.9524,18.9686,18.9363,18.9363,164650.0
2016-10-17 15:50:00,23.46,23.48,23.46,23.47,119618.0,18.9363,18.9524,18.9363,18.9444,119618.0
2016-10-17 15:55:00,23.47,23.47,23.45,23.46,278390.0,18.9444,18.9444,18.9282,18.9363,278390.0
2016-10-18 09:30:00,23.75,23.75,23.61,23.65,17296.0,19.1704,19.1704,19.0574,19.0896,17296.0
2016-10-18 09:35:00,23.66,23.66,23.52,23.55,26726.0,19.0977,19.0977,18.9847,19.0089,26726.0
2016-10-18 09:40:00,23.54,23.61,23.49,23.51,65726.0,19.0009,19.0574,18.9605,18.9766,65726.0
2016-10-18 09:45:00,23.52,23.52,23.48,23.5,33994.0,18.9847,18.9847,18.9524,18.9686,33994.0
2016-10-18 09:50:00,23.49,23.5,23.46,23.47,66132.0,18.9605,18.9686,18.9363,18.9444,66132.0
2016-10-18 09:55:00,23.46,23.49,23.4,23.44,63358.0,18.9363,18.9605,18.8879,18.9201,63358.0
2016-10-18 10:00:00,23.44,23.5,23.44,23.47,14928.0,18.9201,18.9686,18.9201,18.9444,14928.0
2016-10-18 10:05:00,23.48,23.5,23.48,23.49,43080.0,18.9524,18.9686,18.9524,18.9605,43080.0
2016-10-18 10:10:00,23.5,23.53,23.49,23.52,48086.0,18.9686,18.9928,18.9605,18.9847,48086.0
2016-10-18 10:15:00,23.52,23.53,23.49,23.51,53132.0,18.9847,18.9928,18.9605,18.9766,53132.0
2016-10-18 10:20:00,23.5,23.52,23.45,23.46,45592.0,18.9686,18.9847,18.9282,18.9363,45592.0
2016-10-18 10:25:00,23.46,23.47,23.45,23.45,6364.0,18.9363,18.9444,18.9282,18.9282,6364.0
2016-10-18 10:30:00,23.46,23.48,23.45,23.48,15280.0,18.9363,18.9524,18.9282,18.9524,15280.0
2016-10-18 10:35:00,23.48,23.49,23.47,23.48,14422.0,18.9524,18.9605,18.9444,18.9524,14422.0
2016-10-18 10:40:00,23.49,23.5,23.48,23.5,15900.0,18.9605,18.9686,18.9524,18.9686,15900.0
2016-10-18 10:45:00,23.5,23.5,23.45,23.46,19412.0,18.9686,18.9686,18.9282,18.9363,19412.0
2016-10-18 10:50:00,23.46,23.46,23.42,23.43,15448.0,18.9363,18.9363,18.904,18.9121,15448.0
2016-10-18 10:55:00,23.44,23.46,23.43,23.46,12868.0,18.9201,18.9363,18.9121,18.9363,12868.0
2016-10-18 11:00:00,23.47,23.5,23.47,23.49,11538.0,18.9444,18.9686,18.9444,18.9605,11538.0
2016-10-18 11:05:00,23.49,23.5,23.49,23.5,6600.0,18.9605,18.9686,18.9605,18.9686,6600.0
2016-10-18 11:10:00,23.49,23.5,23.47,23.49,17822.0,18.9605,18.9686,18.9444,18.9605,17822.0
2016-10-18 11:15:00,23.5,23.5,23.49,23.49,14610.0,18.9686,18.9686,18.9605,18.9605,14610.0
2016-10-18 11:20:00,23.5,23.5,23.46,23.47,40292.0,18.9686,18.9686,18.9363,18.9444,40292.0
2016-10-18 11:25:00,23.48,23.5,23.48,23.5,12202.0,18.9524,18.9686,18.9524,18.9686,12202.0
2016-10-18 11:30:00,23.5,23.5,23.48,23.48,22116.0,18.9686,18.9686,18.9524,18.9524,22116.0
2016-10-18 11:35:00,23.49,23.54,23.48,23.53,18790.0,18.9605,19.0009,18.9524,18.9928,18790.0
2016-10-18 11:40:00,23.53,23.56,23.52,23.56,12130.0,18.9928,19.017,18.9847,19.017,12130.0
2016-10-18 11:45:00,23.58,23.58,23.56,23.58,7212.0,19.0331,19.0331,19.017,19.0331,7212.0
2016-10-18 11:50:00,23.59,23.61,23.56,23.6,95442.0,19.0412,19.0574,19.017,19.0493,95442.0
2016-10-18 11:55:00,23.6,23.64,23.6,23.63,17600.0,19.0493,19.0816,19.0493,19.0735,17600.0
2016-10-18 12:00:00,23.64,23.65,23.61,23.63,35984.0,19.0816,19.0896,19.0574,19.0735,35984.0
2016-10-18 12:05:00,23.63,23.64,23.6,23.6,19864.0,19.0735,19.0816,19.0493,19.0493,19864.0
2016-10-18 12:10:00,23.59,23.63,23.59,23.63,16640.0,19.0412,19.0735,19.0412,19.0735,16640.0
2016-10-18 12:15:00,23.61,23.61,23.59,23.59,8200.0,19.0574,19.0574,19.0412,19.0412,8200.0
2016-10-18 12:20:00,23.6,23.61,23.59,23.6,8400.0,19.0493,19.0574,19.0412,19.0493,8400.0
2016-10-18 12:25:00,23.59,23.61,23.59,23.61,10160.0,19.0412,19.0574,19.0412,19.0574,10160.0
2016-10-18 12:30:00,23.61,23.62,23.59,23.6,5050.0,19.0574,19.0654,19.0412,19.0493,5050.0
2016-10-18 12:35:00,23.6,23.61,23.59,23.59,8456.0,19.0493,19.0574,19.0412,19.0412,8456.0
2016-10-18 12:40:00,23.59,23.6,23.56,23.56,8714.0,19.0412,19.0493,19.017,19.017,8714.0
2016-10-18 12:45:00,23.56,23.56,23.53,23.54,6600.0,19.017,19.017,18.9928,19.0009,6600.0
2016-10-18 12:50:00,23.54,23.54,23.52,23.53,11222.0,19.0009,19.0009,18.9847,18.9928,11222.0
2016-10-18 12:55:00,23.53,23.53,23.5,23.52,9000.0,18.9928,18.9928,18.9686,18.9847,9000.0
2016-10-18 13:00:00,23.52,23.52,23.44,23.45,43268.0,18.9847,18.9847,18.9201,18.9282,43268.0
2016-10-18 13:05:00,23.45,23.49,23.45,23.48,106990.0,18.9282,18.9605,18.9282,18.9524,106990.0
2016-10-18 13:10:00,23.48,23.5,23.46,23.47,32616.0,18.9524,18.9686,18.9363,18.9444,32616.0
2016-10-18 13:15:00,23.46,23.5,23.46,23.5,50948.0,18.9363,18.9686,18.9363,18.9686,50948.0
2016-10-18 13:20:00,23.5,23.5,23.49,23.49,21152.0,18.9686,18.9686,18.9605,18.9605,21152.0
2016-10-18 13:25:00,23.5,23.52,23.49,23.5,19490.0,18.9686,18.9847,18.9605,18.9686,19490.0
2016-10-18 13:30:00,23.5,23.5,23.45,23.45,14180.0,18.9686,18.9686,18.9282,18.9282,14180.0
2016-10-18 13:35:00,23.46,23.48,23.45,23.47,12600.0,18.9363,18.9524,18.9282,18.9444,12600.0
2016-10-18 13:40:00,23.47,23.48,23.46,23.47,18666.0,18.9444,18.9524,18.9363,18.9444,18666.0
2016-10-18 13:45:00,23.47,23.47,23.45,23.46,65176.0,18.9444,18.9444,18.9282,18.9363,65176.0
2016-10-18 13:50:00,23.46,23.47,23.44,23.44,36742.0,18.9363,18.9444,18.9201,18.9201,36742.0
2016-10-18 13:55:00,23.44,23.45,23.43,23.43,27212.0,18.9201,18.9282,18.9121,18.9121,27212.0
2016-10-18 14:00:00,23.43,23.45,23.42,23.45,26584.0,18.9121,18.9282,18.904,18.9282,26584.0
2016-10-18 14:05:00,23.45,23.48,23.45,23.48,34444.0,18.9282,18.9524,18.9282,18.9524,34444.0
2016-10-18 14:10:00,23.48,23.49,23.45,23.46,41954.0,18.9524,18.9605,18.9282,18.9363,41954.0
2016-10-18 14:15:00,23.46,23.49,23.45,23.49,35932.0,18.9363,18.9605,18.9282,18.9605,35932.0
2016-10-18 14:20:00,23.49,23.52,23.49,23.5,35616.0,18.9605,18.9847,18.9605,18.9686,35616.0
2016-10-18 14:25:00,23.5,23.5,23.49,23.5,22480.0,18.9686,18.9686,18.9605,18.9686,22480.0
2016-10-18 14:30:00,23.5,23.5,23.49,23.49,24386.0,18.9686,18.9686,18.9605,18.9605,24386.0
2016-10-18 14:35:00,23.49,23.5,23.49,23.5,34568.0,18.9605,18.9686,18.9605,18.9686,34568.0
2016-10-18 14:40:00,23.5,23.53,23.5,23.53,22268.0,18.9686,18.9928,18.9686,18.9928,22268.0
2016-10-18 14:45:00,23.53,23.53,23.48,23.48,23810.0,18.9928,18.9928,18.9524,18.9524,23810.0
2016-10-18 14:50:00,23.49,23.5,23.46,23.48,35548.0,18.9605,18.9686,18.9363,18.9524,35548.0
2016-10-18 14:55:00,23.48,23.52,23.48,23.52,22800.0,18.9524,18.9847,18.9524,18.9847,22800.0
2016-10-18 15:00:00,23.52,23.52,23.47,23.49,48500.0,18.9847,18.9847,18.9444,18.9605,48500.0
2016-10-18 15:05:00,23.49,23.5,23.49,23.49,17400.0,18.9605,18.9686,18.9605,18.9605,17400.0
2016-10-18 15:10:00,23.49,23.51,23.47,23.5,31258.0,18.9605,18.9766,18.9444,18.9686,31258.0
2016-10-18 15:15:00,23.51,23.52,23.5,23.51,18470.0,18.9766,18.9847,18.9686,18.9766,18470.0
2016-10-18 15:20:00,23.51,23.52,23.5,23.51,29406.0,18.9766,18.9847,18.9686,18.9766,29406.0
2016-10-18 15:25:00,23.51,23.51,23.5,23.5,16636.0,18.9766,18.9766,18.9686,18.9686,16636.0
2016-10-18 15:30:00,23.5,23.52,23.5,23.51,29944.0,18.9686,18.9847,18.9686,18.9766,29944.0
2016-10-18 15:35:00,23.51,23.51,23.5,23.5,24438.0,18.9766,18.9766,18.9686,18.9686,24438.0
2016-10-18 15:40:00,23.51,23.51,23.43,23.48,122388.0,18.9766,18.9766,18.9121,18.9524,122388.0
2016-10-18 15:45:00,23.49,23.5,23.48,23.49,62978.0,18.9605,18.9686,18.9524,18.9605,62978.0
2016-10-18 15:50:00,23.49,23.5,23.49,23.5,56286.0,18.9605,18.9686,18.9605,18.9686,56286.0
2016-10-18 15:55:00,23.5,23.5,23.48,23.48,136446.0,18.9686,18.9686,18.9524,18.9524,136446.0
2016-10-19 09:30:00,23.54,23.64,23.45,23.45,84492.0,19.0009,19.0816,18.9282,18.9282,84492.0
2016-10-19 09:35:00,23.47,23.53,23.43,23.5,30964.0,18.9444,18.9928,18.9121,18.9686,30964.0
2016-10-19 09:40:00,23.5,23.65,23.5,23.64,24222.0,18.9686,19.0896,18.9686,19.0816,24222.0
2016-10-19 09:45:00,23.63,23.68,23.59,23.66,21176.0,19.0735,19.1139,19.0412,19.0977,21176.0
2016-10-19 09:50:00,23.66,23.75,23.64,23.68,19978.0,19.0977,19.1704,19.0816,19.1139,19978.0
2016-10-19 09:55:00,23.68,23.68,23.55,23.57,11400.0,19.1139,19.1139,19.0089,19.0251,11400.0
2016-10-19 10:00:00,23.56,23.61,23.56,23.6,12608.0,19.017,19.0574,19.017,19.0493,12608.0
2016-10-19 10:05:00,23.6,23.61,23.54,23.61,19814.0,19.0493,19.0574,19.0009,19.0574,19814.0
2016-10-19 10:10:00,23.61,23.61,23.53,23.55,10338.0,19.0574,19.0574,18.9928,19.0089,10338.0
2016-10-19 10:15:00,23.54,23.56,23.53,23.55,13814.0,19.0009,19.017,18.9928,19.0089,13814.0
2016-10-19 10:20:00,23.55,23.59,23.52,23.52,18236.0,19.0089,19.0412,18.9847,18.9847,18236.0
2016-10-19 10:25:00,23.54,23.61,23.53,23.58,13068.0,19.0009,19.0574,18.9928,19.0331,13068.0
2016-10-19 10:30:00,23.6,23.61,23.54,23.55,11530.0,19.0493,19.0574,19.0009,19.0089,11530.0
2016-10-19 10:35:00,23.55,23.55,23.48,23.5,20646.0,19.0089,19.0089,18.9524,18.9686,20646.0
2016-10-19 10:40:00,23.5,23.5,23.46,23.5,41510.0,18.9686,18.9686,18.9363,18.9686,41510.0
2016-10-19 10:45:00,23.5,23.5,23.48,23.5,36882.0,18.9686,18.9686,18.9524,18.9686,36882.0
2016-10-19 10:50:00,23.5,23.51,23.49,23.5,13892.0,18.9686,18.9766,18.9605,18.9686,13892.0
2016-10-19 10:55:00,23.5,23.5,23.46,23.48,24998.0,18.9686,18.9686,18.9363,18.9524,24998.0
2016-10-19 11:00:00,23.49,23.5,23.48,23.49,24786.0,18.9605,18.9686,18.9524,18.9605,24786.0
2016-10-19 11:05:00,23.49,23.49,23.45,23.46,14600.0,18.9605,18.9605,18.9282,18.9363,14600.0
2016-10-19 11:10:00,23.47,23.5,23.47,23.5,8800.0,18.9444,18.9686,18.9444,18.9686,8800.0
2016-10-19 11:15:00,23.5,23.5,23.47,23.48,16076.0,18.9686,18.9686,18.9444,18.9524,16076.0
2016-10-19 11:20:00,23.49,23.5,23.49,23.49,31160.0,18.9605,18.9686,18.9605,18.9605,31160.0
2016-10-19 11:25:00,23.49,23.5,23.48,23.5,39012.0,18.9605,18.9686,18.9524,18.9686,39012.0
2016-10-19 11:30:00,23.5,23.5,23.48,23.5,169756.0,18.9686,18.9686,18.9524,18.9686,169756.0
2016-10-19 11:35:00,23.5,23.51,23.47,23.47,53156.0,18.9686,18.9766,18.9444,18.9444,53156.0
2016-10-19 11:40:00,23.47,23.48,23.45,23.47,31000.0,18.9444,18.9524,18.9282,18.9444,31000.0
2016-10-19 11:45:00,23.46,23.48,23.45,23.45,27138.0,18.9363,18.9524,18.9282,18.9282,27138.0
2016-10-19 11:50:00,23.46,23.46,23.4,23.41,80936.0,18.9363,18.9363,18.8879,18.8959,80936.0
2016-10-19 11:55:00,23.41,23.42,23.4,23.41,24990.0,18.8959,18.904,18.8879,18.8959,24990.0
2016-10-19 12:00:00,23.41,23.45,23.41,23.43,54276.0,18.8959,18.9282,18.8959,18.9121,54276.0
2016-10-19 12:05:00,23.43,23.45,23.41,23.45,10400.0,18.9121,18.9282,18.8959,18.9282,10400.0
2016-10-19 12:10:00,23.45,23.47,23.43,23.43,53704.0,18.9282,18.9444,18.9121,18.9121,53704.0
2016-10-19 12:15:00,23.43,23.45,23.4,23.45,46002.0,18.9121,18.9282,18.8879,18.9282,46002.0
2016-10-19 12:20:00,23.45,23.49,23.45,23.49,22612.0,18.9282,18.9605,18.9282,18.9605,22612.0
2016-10-19 12:25:00,23.49,23.49,23.46,23.46,8604.0,18.9605,18.9605,18.9363,18.9363,8604.0
2016-10-19 12:30:00,23.47,23.47,23.45,23.45,8106.0,18.9444,18.9444,18.9282,18.9282,8106.0
2016-10-19 12:35:00,23.45,23.47,23.45,23.46,7458.0,18.9282,18.9444,18.9282,18.9363,7458.0
2016-10-19 12:40:00,23.46,23.46,23.43,23.44,14000.0,18.9363,18.9363,18.9121,18.9201,14000.0
2016-10-19 12:45:00,23.45,23.45,23.44,23.45,13040.0,18.9282,18.9282,18.9201,18.9282,13040.0
2016-10-19 12:50:00,23.45,23.46,23.44,23.45,12040.0,18.9282,18.9363,18.9201,18.9282,12040.0
2016-10-19 12:55:00,23.45,23.46,23.43,23.43,13000.0,18.9282,18.9363,18.9121,18.9121,13000.0
2016-10-19 13:00:00,23.43,23.46,23.43,23.45,8600.0,18.9121,18.9363,18.9121,18.9282,8600.0
2016-10-19 13:05:00,23.45,23.46,23.44,23.45,5000.0,18.9282,18.9363,18.9201,18.9282,5000.0
2016-10-19 13:10:00,23.45,23.45,23.42,23.42,19354.0,18.9282,18.9282,18.904,18.904,19354.0
2016-10-19 13:15:00,23.43,23.44,23.42,23.43,6708.0,18.9121,18.9201,18.904,18.9121,6708.0
2016-10-19 13:20:00,23.45,23.47,23.44,23.47,16400.0,18.9282,18.9444,18.9201,18.9444,16400.0
2016-10-19 13:25:00,23.47,23.48,23.46,23.46,11462.0,18.9444,18.9524,18.9363,18.9363,11462.0
2016-10-19 13:30:00,23.46,23.48,23.46,23.48,10438.0,18.9363,18.9524,18.9363,18.9524,10438.0
2016-10-19 13:35:00,23.48,23.48,23.45,23.45,7000.0,18.9524,18.9524,18.9282,18.9282,7000.0
2016-10-19 13:40:00,23.45,23.46,23.45,23.46,13780.0,18.9282,18.9363,18.9282,18.9363,13780.0
2016-10-19 13:45:00,23.46,23.47,23.46,23.46,7206.0,18.9363,18.9444,18.9363,18.9363,7206.0
2016-10-19 13:50:00,23.46,23.46,23.44,23.45,6600.0,18.9363,18.9363,18.9201,18.9282,6600.0
2016-10-19 13:55:00,23.45,23.47,23.44,23.45,16910.0,18.9282,18.9444,18.9201,18.9282,16910.0
2016-10-19 14:00:00,23.46,23.46,23.45,23.46,5098.0,18.9363,18.9363,18.9282,18.9363,5098.0
2016-10-19 14:05:00,23.47,23.47,23.44,23.45,20894.0,18.9444,18.9444,18.9201,18.9282,20894.0
2016-10-19 14:10:00,23.46,23.46,23.43,23.43,17560.0,18.9363,18.9363,18.9121,18.9121,17560.0
2016-10-19 14:15:00,23.43,23.47,23.43,23.46,30854.0,18.9121,18.9444,18.9121,18.9363,30854.0
2016-10-19 14:20:00,23.46,23.48,23.46,23.48,38582.0,18.9363,18.9524,18.9363,18.9524,38582.0
2016-10-19 14:25:00,23.48,23.49,23.46,23.46,20674.0,18.9524,18.9605,18.9363,18.9363,20674.0
2016-10-19 14:30:00,23.46,23.47,23.43,23.43,51732.0,18.9363,18.9444,18.9121,18.9121,51732.0
2016-10-19 14:35:00,23.44,23.46,23.44,23.45,20300.0,18.9201,18.9363,18.9201,18.9282,20300.0
2016-10-19 14:40:00,23.46,23.48,23.46,23.47,56206.0,18.9363,18.9524,18.9363,18.9444,56206.0
2016-10-19 14:45:00,23.47,23.5,23.47,23.5,35240.0,18.9444,18.9686,18.9444,18.9686,35240.0
2016-10-19 14:50:00,23.5,23.5,23.47,23.48,35332.0,18.9686,18.9686,18.9444,18.9524,35332.0
2016-10-19 14:55:00,23.48,23.48,23.47,23.48,18944.0,18.9524,18.9524,18.9444,18.9524,18944.0
2016-10-19 15:00:00,23.48,23.5,23.48,23.5,22078.0,18.9524,18.9686,18.9524,18.9686,22078.0
2016-10-19 15:05:00,23.5,23.5,23.48,23.49,31862.0,18.9686,18.9686,18.9524,18.9605,31862.0
2016-10-19 15:10:00,23.48,23.49,23.47,23.47,15136.0,18.9524,18.9605,18.9444,18.9444,15136.0
2016-10-19 15:15:00,23.47,23.47,23.46,23.47,20122.0,18.9444,18.9444,18.9363,18.9444,20122.0
2016-10-19 15:20:00,23.47,23.5,23.47,23.49,21512.0,18.9444,18.9686,18.9444,18.9605,21512.0
2016-10-19 15:25:00,23.49,23.49,23.47,23.47,31488.0,18.9605,18.9605,18.9444,18.9444,31488.0
2016-10-19 15:30:00,23.47,23.47,23.45,23.47,54016.0,18.9444,18.9444,18.9282,18.9444,54016.0
2016-10-19 15:35:00,23.47,23.48,23.46,23.47,38270.0,18.9444,18.9524,18.9363,18.9444,38270.0
2016-10-19 15:40:00,23.47,23.5,23.46,23.5,187432.0,18.9444,18.9686,18.9363,18.9686,187432.0
2016-10-19 15:45:00,23.5,23.52,23.5,23.51,59186.0,18.9686,18.9847,18.9686,18.9766,59186.0
2016-10-19 15:50:00,23.51,23.52,23.49,23.5,105818.0,18.9766,18.9847,18.9605,18.9686,105818.0
2016-10-19 15:55:00,23.5,23.5,23.48,23.48,155770.0,18.9686,18.9686,18.9524,18.9524,155770.0
2016-10-20 09:30:00,23.45,23.52,23.38,23.5,37016.0,18.9282,18.9847,18.8717,18.9686,37016.0
2016-10-20 09:35:00,23.5,23.53,23.38,23.38,44010.0,18.9686,18.9928,18.8717,18.8717,44010.0
2016-10-20 09:40:00,23.37,23.42,23.34,23.35,36310.0,18.8636,18.904,18.8394,18.8475,36310.0
2016-10-20 09:45:00,23.35,23.44,23.32,23.43,31010.0,18.8475,18.9201,18.8233,18.9121,31010.0
2016-10-20 09:50:00,23.42,23.43,23.34,23.38,19838.0,18.904,18.9121,18.8394,18.8717,19838.0
2016-10-20 09:55:00,23.38,23.49,23.37,23.49,28854.0,18.8717,18.9605,18.8636,18.9605,28854.0
2016-10-20 10:00:00,23.49,23.49,23.34,23.37,55284.0,18.9605,18.9605,18.8394,18.8636,55284.0
2016-10-20 10:05:00,23.4,23.42,23.28,23.28,64916.0,18.8879,18.904,18.791,18.791,64916.0
2016-10-20 10:10:00,23.28,23.36,23.25,23.36,25332.0,18.791,18.8556,18.7668,18.8556,25332.0
2016-10-20 10:15:00,23.35,23.35,23.24,23.25,45302.0,18.8475,18.8475,18.7587,18.7668,45302.0
2016-10-20 10:20:00,23.25,23.29,23.2,23.28,48130.0,18.7668,18.7991,18.7264,18.791,48130.0
2016-10-20 10:25:00,23.27,23.4,23.25,23.39,37684.0,18.7829,18.8879,18.7668,18.8798,37684.0
2016-10-20 10:30:00,23.39,23.39,23.29,23.3,26902.0,18.8798,18.8798,18.7991,18.8071,26902.0
2016-10-20 10:35:00,23.3,23.3,23.25,23.29,15240.0,18.8071,18.8071,18.7668,18.7991,15240.0
2016-10-20 10:40:00,23.3,23.34,23.28,23.33,21800.0,18.8071,18.8394,18.791,18.8313,21800.0
2016-10-20 10:45:00,23.32,23.35,23.28,23.35,35658.0,18.8233,18.8475,18.791,18.8475,35658.0
2016-10-20 10:50:00,23.36,23.36,23.26,23.26,34490.0,18.8556,18.8556,18.7748,18.7748,34490.0
2016-10-20 10:55:00,23.26,23.27,23.21,23.24,37210.0,18.7748,18.7829,18.7345,18.7587,37210.0
2016-10-20 11:00:00,23.24,23.25,23.21,23.24,31242.0,18.7587,18.7668,18.7345,18.7587,31242.0
2016-10-20 11:05:00,23.24,23.25,23.21,23.23,26220.0,18.7587,18.7668,18.7345,18.7506,26220.0
2016-10-20 11:10:00,23.23,23.24,23.21,23.24,27904.0,18.7506,18.7587,18.7345,18.7587,27904.0
2016-10-20 11:15:00,23.24,23.24,23.18,23.18,59680.0,18.7587,18.7587,18.7103,18.7103,59680.0
2016-10-20 11:20:00,23.18,23.19,23.15,23.17,35214.0,18.7103,18.7183,18.6861,18.7022,35214.0
2016-10-20 11:25:00,23.17,23.23,23.17,23.18,35822.0,18.7022,18.7506,18.7022,18.7103,35822.0
2016-10-20 11:30:00,23.18,23.2,23.16,23.18,20684.0,18.7103,18.7264,18.6941,18.7103,20684.0
2016-10-20 11:35:00,23.18,23.19,23.15,23.18,59662.0,18.7103,18.7183,18.6861,18.7103,59662.0
2016-10-20 11:40:00,23.19,23.22,23.18,23.22,36800.0,18.7183,18.7426,18.7103,18.7426,36800.0
2016-10-20 11:45:00,23.21,23.25,23.19,23.24,36806.0,18.7345,18.7668,18.7183,18.7587,36806.0
2016-10-20 11:50:00,23.25,23.25,23.21,23.22,36968.0,18.7668,18.7668,18.7345,18.7426,36968.0
2016-10-20 11:55:00,23.22,23.28,23.21,23.28,58072.0,18.7426,18.791,18.7345,18.791,58072.0
2016-10-20 12:00:00,23.3,23.36,23.28,23.35,77886.0,18.8071,18.8556,18.791,18.8475,77886.0
2016-10-20 12:05:00,23.35,23.38,23.34,23.35,52402.0,18.8475,18.8717,18.8394,18.8475,52402.0
2016-10-20 12:10:00,23.35,23.38,23.34,23.38,17690.0,18.8475,18.8717,18.8394,18.8717,17690.0
2016-10-20 12:15:00,23.38,23.38,23.34,23.36,28406.0,18.8717,18.8717,18.8394,18.8556,28406.0
2016-10-20 12:20:00,23.36,23.38,23.34,23.36,22138.0,18.8556,18.8717,18.8394,18.8556,22138.0
2016-10-20 12:25:00,23.36,23.4,23.36,23.38,14742.0,18.8556,18.8879,18.8556,18.8717,14742.0
2016-10-20 12:30:00,23.38,23.39,23.36,23.38,12732.0,18.8717,18.8798,18.8556,18.8717,12732.0
2016-10-20 12:35:00,23.38,23.43,23.37,23.43,26832.0,18.8717,18.9121,18.8636,18.9121,26832.0
2016-10-20 12:40:00,23.43,23.47,23.43,23.47,26088.0,18.9121,18.9444,18.9121,18.9444,26088.0
2016-10-20 12:45:00,23.47,23.49,23.46,23.46,8100.0,18.9444,18.9605,18.9363,18.9363,8100.0
2016-10-20 12:50:00,23.47,23.48,23.46,23.47,7400.0,18.9444,18.9524,18.9363,18.9444,7400.0
2016-10-20 12:55:00,23.46,23.49,23.46,23.46,8738.0,18.9363,18.9605,18.9363,18.9363,8738.0
2016-10-20 13:00:00,23.45,23.47,23.43,23.44,18972.0,18.9282,18.9444,18.9121,18.9201,18972.0
2016-10-20 13:05:00,23.44,23.49,23.44,23.45,33970.0,18.9201,18.9605,18.9201,18.9282,33970.0
2016-10-20 13:10:00,23.44,23.47,23.43,23.46,15180.0,18.9201,18.9444,18.9121,18.9363,15180.0
2016-10-20 13:15:00,23.45,23.47,23.44,23.45,8600.0,18.9282,18.9444,18.9201,18.9282,8600.0
2016-10-20 13:20:00,23.44,23.44,23.42,23.43,16534.0,18.9201,18.9201,18.904,18.9121,16534.0
2016-10-20 13:25:00,23.43,23.47,23.43,23.46,12852.0,18.9121,18.9444,18.9121,18.9363,12852.0
2016-10-20 13:30:00,23.47,23.5,23.47,23.5,16838.0,18.9444,18.9686,18.9444,18.9686,16838.0
2016-10-20 13:35:00,23.5,23.5,23.49,23.5,63650.0,18.9686,18.9686,18.9605,18.9686,63650.0
2016-10-20 13:40:00,23.5,23.5,23.49,23.5,14966.0,18.9686,18.9686,18.9605,18.9686,14966.0
2016-10-20 13:45:00,23.5,23.5,23.46,23.47,8200.0,18.9686,18.9686,18.9363,18.9444,8200.0
2016-10-20 13:50:00,23.46,23.46,23.43,23.46,10492.0,18.9363,18.9363,18.9121,18.9363,10492.0
2016-10-20 13:55:00,23.46,23.48,23.44,23.47,11280.0,18.9363,18.9524,18.9201,18.9444,11280.0
2016-10-20 14:00:00,23.47,23.48,23.46,23.47,7000.0,18.9444,18.9524,18.9363,18.9444,7000.0
2016-10-20 14:05:00,23.48,23.5,23.47,23.48,13850.0,18.9524,18.9686,18.9444,18.9524,13850.0
2016-10-20 14:10:00,23.48,23.49,23.47,23.48,13816.0,18.9524,18.9605,18.9444,18.9524,13816.0
2016-10-20 14:15:00,23.48,23.48,23.46,23.47,7064.0,18.9524,18.9524,18.9363,18.9444,7064.0
2016-10-20 14:20:00,23.47,23.49,23.47,23.47,9000.0,18.9444,18.9605,18.9444,18.9444,9000.0
2016-10-20 14:25:00,23.46,23.49,23.45,23.49,10100.0,18.9363,18.9605,18.9282,18.9605,10100.0
2016-10-20 14:30:00,23.48,23.48,23.47,23.48,9474.0,18.9524,18.9524,18.9444,18.9524,9474.0
2016-10-20 14:35:00,23.48,23.48,23.46,23.46,10980.0,18.9524,18.9524,18.9363,18.9363,10980.0
2016-10-20 14:40:00,23.47,23.49,23.46,23.49,6630.0,18.9444,18.9605,18.9363,18.9605,6630.0
2016-10-20 14:45:00,23.48,23.5,23.47,23.5,23038.0,18.9524,18.9686,18.9444,18.9686,23038.0
2016-10-20 14:50:00,23.5,23.5,23.48,23.49,7616.0,18.9686,18.9686,18.9524,18.9605,7616.0
2016-10-20 14:55:00,23.49,23.5,23.48,23.49,8162.0,18.9605,18.9686,18.9524,18.9605,8162.0
2016-10-20 15:00:00,23.49,23.5,23.48,23.5,5596.0,18.9605,18.9686,18.9524,18.9686,5596.0
2016-10-20 15:05:00,23.5,23.5,23.49,23.5,9800.0,18.9686,18.9686,18.9605,18.9686,9800.0
2016-10-20 15:10:00,23.5,23.5,23.49,23.5,11592.0,18.9686,18.9686,18.9605,18.9686,11592.0
2016-10-20 15:15:00,23.5,23.5,23.47,23.48,21064.0,18.9686,18.9686,18.9444,18.9524,21064.0
2016-10-20 15:20:00,23.47,23.49,23.47,23.48,10194.0,18.9444,18.9605,18.9444,18.9524,10194.0
2016-10-20 15:25:00,23.48,23.49,23.47,23.48,8964.0,18.9524,18.9605,18.9444,18.9524,8964.0
2016-10-20 15:30:00,23.47,23.48,23.47,23.48,29222.0,18.9444,18.9524,18.9444,18.9524,29222.0
2016-10-20 15:35:00,23.47,23.5,23.47,23.49,33036.0,18.9444,18.9686,18.9444,18.9605,33036.0
2016-10-20 15:40:00,23.49,23.49,23.45,23.47,45302.0,18.9605,18.9605,18.9282,18.9444,45302.0
2016-10-20 15:45:00,23.47,23.5,23.47,23.5,37122.0,18.9444,18.9686,18.9444,18.9686,37122.0
2016-10-20 15:50:00,23.5,23.5,23.49,23.5,38076.0,18.9686,18.9686,18.9605,18.9686,38076.0
2016-10-20 15:55:00,23.5,23.5,23.48,23.49,75930.0,18.9686,18.9686,18.9524,18.9605,75930.0
2016-10-21 09:30:00,23.4,23.47,23.32,23.36,50680.0,18.8879,18.9444,18.8233,18.8556,50680.0
2016-10-21 09:35:00,23.34,23.43,23.33,23.4,50438.0,18.8394,18.9121,18.8313,18.8879,50438.0
2016-10-21 09:40:00,23.38,23.44,23.35,23.43,12184.0,18.8717,18.9201,18.8475,18.9121,12184.0
2016-10-21 09:45:00,23.43,23.47,23.43,23.45,14502.0,18.9121,18.9444,18.9121,18.9282,14502.0
2016-10-21 09:50:00,23.43,23.51,23.43,23.48,21432.0,18.9121,18.9766,18.9121,18.9524,21432.0
2016-10-21 09:55:00,23.49,23.5,23.42,23.44,15600.0,18.9605,18.9686,18.904,18.9201,15600.0
2016-10-21 10:00:00,23.45,23.45,23.39,23.42,31456.0,18.9282,18.9282,18.8798,18.904,31456.0
2016-10-21 10:05:00,23.42,23.48,23.42,23.45,17492.0,18.904,18.9524,18.904,18.9282,17492.0
2016-10-21 10:10:00,23.45,23.49,23.42,23.47,45754.0,18.9282,18.9605,18.904,18.9444,45754.0
2016-10-21 10:15:00,23.45,23.47,23.43,23.47,7600.0,18.9282,18.9444,18.9121,18.9444,7600.0
2016-10-21 10:20:00,23.47,23.48,23.43,23.48,14216.0,18.9444,18.9524,18.9121,18.9524,14216.0
2016-10-21 10:25:00,23.47,23.51,23.47,23.5,16404.0,18.9444,18.9766,18.9444,18.9686,16404.0
2016-10-21 10:30:00,23.49,23.5,23.42,23.42,44312.0,18.9605,18.9686,18.904,18.904,44312.0
2016-10-21 10:35:00,23.41,23.43,23.4,23.42,30342.0,18.8959,18.9121,18.8879,18.904,30342.0
2016-10-21 10:40:00,23.43,23.5,23.43,23.49,16284.0,18.9121,18.9686,18.9121,18.9605,16284.0
2016-10-21 10:45:00,23.5,23.52,23.49,23.5,14320.0,18.9686,18.9847,18.9605,18.9686,14320.0
2016-10-21 10:50:00,23.5,23.5,23.47,23.49,26818.0,18.9686,18.9686,18.9444,18.9605,26818.0
2016-10-21 10:55:00,23.49,23.5,23.47,23.48,23110.0,18.9605,18.9686,18.9444,18.9524,23110.0
2016-10-21 11:00:00,23.5,23.5,23.48,23.49,9738.0,18.9686,18.9686,18.9524,18.9605,9738.0
2016-10-21 11:05:00,23.49,23.55,23.48,23.55,37810.0,18.9605,19.0089,18.9524,19.0089,37810.0
2016-10-21 11:10:00,23.55,23.55,23.53,23.55,42056.0,19.0089,19.0089,18.9928,19.0089,42056.0
2016-10-21 11:15:00,23.54,23.55,23.53,23.55,12790.0,19.0009,19.0089,18.9928,19.0089,12790.0
2016-10-21 11:20:00,23.55,23.57,23.54,23.54,37512.0,19.0089,19.0251,19.0009,19.0009,37512.0
2016-10-21 11:25:00,23.53,23.55,23.53,23.55,18584.0,18.9928,19.0089,18.9928,19.0089,18584.0
2016-10-21 11:30:00,23.54,23.55,23.53,23.55,13342.0,19.0009,19.0089,18.9928,19.0089,13342.0
2016-10-21 11:35:00,23.54,23.55,23.54,23.55,9520.0,19.0009,19.0089,19.0009,19.0089,9520.0
2016-10-21 11:40:00,23.56,23.61,23.56,23.6,64670.0,19.017,19.0574,19.017,19.0493,64670.0
2016-10-21 11:45:00,23.61,23.68,23.58,23.65,67612.0,19.0574,19.1139,19.0331,19.0896,67612.0
2016-10-21 11:50:00,23.65,23.65,23.61,23.63,34862.0,19.0896,19.0896,19.0574,19.0735,34862.0
2016-10-21 11:55:00,23.64,23.65,23.63,23.64,7096.0,19.0816,19.0896,19.0735,19.0816,7096.0
2016-10-21 12:00:00,23.62,23.63,23.62,23.63,5876.0,19.0654,19.0735,19.0654,19.0735,5876.0
2016-10-21 12:05:00,23.63,23.63,23.6,23.61,15310.0,19.0735,19.0735,19.0493,19.0574,15310.0
2016-10-21 12:10:00,23.61,23.62,23.6,23.6,69738.0,19.0574,19.0654,19.0493,19.0493,69738.0
2016-10-21 12:15:00,23.6,23.6,23.56,23.57,41284.0,19.0493,19.0493,19.017,19.0251,41284.0
2016-10-21 12:20:00,23.57,23.57,23.51,23.51,32528.0,19.0251,19.0251,18.9766,18.9766,32528.0
2016-10-21 12:25:00,23.51,23.52,23.49,23.5,86770.0,18.9766,18.9847,18.9605,18.9686,86770.0
2016-10-21 12:30:00,23.5,23.52,23.49,23.5,69628.0,18.9686,18.9847,18.9605,18.9686,69628.0
2016-10-21 12:35:00,23.5,23.57,23.5,23.56,47202.0,18.9686,19.0251,18.9686,19.017,47202.0
2016-10-21 12:40:00,23.56,23.57,23.54,23.56,11940.0,19.017,19.0251,19.0009,19.017,11940.0
2016-10-21 12:45:00,23.56,23.56,23.54,23.56,50014.0,19.017,19.017,19.0009,19.017,50014.0
2016-10-21 12:50:00,23.56,23.57,23.52,23.54,28514.0,19.017,19.0251,18.9847,19.0009,28514.0
2016-10-21 12:55:00,23.53,23.54,23.51,23.53,13400.0,18.9928,19.0009,18.9766,18.9928,13400.0
2016-10-21 13:00:00,23.54,23.54,23.52,23.52,22412.0,19.0009,19.0009,18.9847,18.9847,22412.0
2016-10-21 13:05:00,23.52,23.52,23.49,23.5,66060.0,18.9847,18.9847,18.9605,18.9686,66060.0
2016-10-21 13:10:00,23.5,23.51,23.47,23.48,57678.0,18.9686,18.9766,18.9444,18.9524,57678.0
2016-10-21 13:15:00,23.48,23.5,23.47,23.49,25498.0,18.9524,18.9686,18.9444,18.9605,25498.0
2016-10-21 13:20:00,23.49,23.5,23.49,23.5,36796.0,18.9605,18.9686,18.9605,18.9686,36796.0
2016-10-21 13:25:00,23.5,23.5,23.49,23.49,20648.0,18.9686,18.9686,18.9605,18.9605,20648.0
2016-10-21 13:30:00,23.5,23.5,23.47,23.47,22150.0,18.9686,18.9686,18.9444,18.9444,22150.0
2016-10-21 13:35:00,23.48,23.5,23.48,23.5,12998.0,18.9524,18.9686,18.9524,18.9686,12998.0
2016-10-21 13:40:00,23.5,23.5,23.49,23.49,15942.0,18.9686,18.9686,18.9605,18.9605,15942.0
2016-10-21 13:45:00,23.5,23.5,23.5,23.5,5980.0,18.9686,18.9686,18.9686,18.9686,5980.0
2016-10-21 13:50:00,23.5,23.5,23.48,23.48,28356.0,18.9686,18.9686,18.9524,18.9524,28356.0
2016-10-21 13:55:00,23.48,23.51,23.48,23.5,16592.0,18.9524,18.9766,18.9524,18.9686,16592.0
2016-10-21 14:00:00,23.5,23.5,23.48,23.49,4800.0,18.9686,18.9686,18.9524,18.9605,4800.0
2016-10-21 14:05:00,23.49,23.49,23.48,23.48,6300.0,18.9605,18.9605,18.9524,18.9524,6300.0
2016-10-21 14:10:00,23.48,23.49,23.47,23.49,4600.0,18.9524,18.9605,18.9444,18.9605,4600.0
2016-10-21 14:15:00,23.49,23.5,23.47,23.49,5386.0,18.9605,18.9686,18.9444,18.9605,5386.0
2016-10-21 14:20:00,23.47,23.49,23.47,23.48,9502.0,18.9444,18.9605,18.9444,18.9524,9502.0
2016-10-21 14:25:00,23.49,23.5,23.47,23.5,6390.0,18.9605,18.9686,18.9444,18.9686,6390.0
2016-10-21 14:30:00,23.49,23.49,23.45,23.46,10942.0,18.9605,18.9605,18.9282,18.9363,10942.0
2016-10-21 14:35:00,23.47,23.5,23.46,23.5,17348.0,18.9444,18.9686,18.9363,18.9686,17348.0
2016-10-21 14:40:00,23.49,23.5,23.48,23.48,5614.0,18.9605,18.9686,18.9524,18.9524,5614.0
2016-10-21 14:45:00,23.49,23.49,23.48,23.49,5000.0,18.9605,18.9605,18.9524,18.9605,5000.0
2016-10-21 14:50:00,23.48,23.49,23.47,23.48,16560.0,18.9524,18.9605,18.9444,18.9524,16560.0
2016-10-21 14:55:00,23.49,23.49,23.48,23.49,20038.0,18.9605,18.9605,18.9524,18.9605,20038.0
2016-10-21 15:00:00,23.49,23.49,23.47,23.49,38288.0,18.9605,18.9605,18.9444,18.9605,38288.0
2016-10-21 15:05:00,23.49,23.53,23.49,23.53,18358.0,18.9605,18.9928,18.9605,18.9928,18358.0
2016-10-21 15:10:00,23.53,23.59,23.53,23.57,38844.0,18.9928,19.0412,18.9928,19.0251,38844.0
2016-10-21 15:15:00,23.56,23.56,23.5,23.5,50212.0,19.017,19.017,18.9686,18.9686,50212.0
2016-10-21 15:20:00,23.51,23.51,23.49,23.51,28818.0,18.9766,18.9766,18.9605,18.9766,28818.0
2016-10-21 15:25:00,23.5,23.51,23.49,23.5,15166.0,18.9686,18.9766,18.9605,18.9686,15166.0
2016-10-21 15:30:00,23.5,23.51,23.49,23.51,10742.0,18.9686,18.9766,18.9605,18.9766,10742.0
2016-10-21 15:35:00,23.52,23.52,23.5,23.52,26760.0,18.9847,18.9847,18.9686,18.9847,26760.0
2016-10-21 15:40:00,23.51,23.51,23.5,23.5,15448.0,18.9766,18.9766,18.9686,18.9686,15448.0
2016-10-21 15:45:00,23.5,23.53,23.5,23.52,39518.0,18.9686,18.9928,18.9686,18.9847,39518.0
2016-10-21 15:50:00,23.52,23.53,23.5,23.51,51218.0,18.9847,18.9928,18.9686,18.9766,51218.0
2016-10-21 15:55:00,23.51,23.51,23.49,23.5,115092.0,18.9766,18.9766,18.9605,18.9686,115092.0
2016-10-24 09:30:00,23.65,23.68,23.51,23.6,92078.0,19.0896,19.1139,18.9766,19.0493,92078.0
2016-10-24 09:35:00,23.6,23.62,23.57,23.6,33254.0,19.0493,19.0654,19.0251,19.0493,33254.0
2016-10-24 09:40:00,23.6,23.62,23.48,23.5,22648.0,19.0493,19.0654,18.9524,18.9686,22648.0
2016-10-24 09:45:00,23.51,23.61,23.5,23.58,20640.0,18.9766,19.0574,18.9686,19.0331,20640.0
2016-10-24 09:50:00,23.58,23.63,23.56,23.63,35226.0,19.0331,19.0735,19.017,19.0735,35226.0
2016-10-24 09:55:00,23.64,23.64,23.57,23.57,15120.0,19.0816,19.0816,19.0251,19.0251,15120.0
2016-10-24 10:00:00,23.57,23.67,23.57,23.65,23594.0,19.0251,19.1058,19.0251,19.0896,23594.0
2016-10-24 10:05:00,23.66,23.68,23.58,23.63,60264.0,19.0977,19.1139,19.0331,19.0735,60264.0
2016-10-24 10:10:00,23.63,23.66,23.57,23.58,18386.0,19.0735,19.0977,19.0251,19.0331,18386.0
2016-10-24 10:15:00,23.58,23.62,23.56,23.56,24536.0,19.0331,19.0654,19.017,19.017,24536.0
2016-10-24 10:20:00,23.56,23.63,23.55,23.6,20560.0,19.017,19.0735,19.0089,19.0493,20560.0
2016-10-24 10:25:00,23.57,23.62,23.57,23.59,30094.0,19.0251,19.0654,19.0251,19.0412,30094.0
2016-10-24 10:30:00,23.58,23.63,23.58,23.61,16474.0,19.0331,19.0735,19.0331,19.0574,16474.0
2016-10-24 10:35:00,23.61,23.61,23.58,23.6,9348.0,19.0574,19.0574,19.0331,19.0493,9348.0
2016-10-24 10:40:00,23.6,23.61,23.5,23.53,16996.0,19.0493,19.0574,18.9686,18.9928,16996.0
2016-10-24 10:45:00,23.53,23.61,23.53,23.6,12442.0,18.9928,19.0574,18.9928,19.0493,12442.0
2016-10-24 10:50:00,23.59,23.6,23.57,23.58,18390.0,19.0412,19.0493,19.0251,19.0331,18390.0
2016-10-24 10:55:00,23.59,23.59,23.56,23.58,41236.0,19.0412,19.0412,19.017,19.0331,41236.0
2016-10-24 11:00:00,23.58,23.59,23.57,23.58,31972.0,19.0331,19.0412,19.0251,19.0331,31972.0
2016-10-24 11:05:00,23.58,23.59,23.57,23.58,46206.0,19.0331,19.0412,19.0251,19.0331,46206.0
2016-10-24 11:10:00,23.58,23.59,23.56,23.57,23244.0,19.0331,19.0412,19.017,19.0251,23244.0
2016-10-24 11:15:00,23.57,23.59,23.57,23.59,15548.0,19.0251,19.0412,19.0251,19.0412,15548.0
2016-10-24 11:20:00,23.58,23.59,23.55,23.55,37070.0,19.0331,19.0412,19.0089,19.0089,37070.0
2016-10-24 11:25:00,23.56,23.57,23.55,23.57,7250.0,19.017,19.0251,19.0089,19.0251,7250.0
2016-10-24 11:30:00,23.57,23.57,23.55,23.56,12200.0,19.0251,19.0251,19.0089,19.017,12200.0
2016-10-24 11:35:00,23.55,23.55,23.52,23.55,21884.0,19.0089,19.0089,18.9847,19.0089,21884.0
2016-10-24 11:40:00,23.55,23.57,23.54,23.54,18572.0,19.0089,19.0251,19.0009,19.0009,18572.0
2016-10-24 11:45:00,23.54,23.59,23.54,23.58,21576.0,19.0009,19.0412,19.0009,19.0331,21576.0
2016-10-24 11:50:00,23.58,23.59,23.56,23.56,27976.0,19.0331,19.0412,19.017,19.017,27976.0
2016-10-24 11:55:00,23.55,23.56,23.54,23.54,8606.0,19.0089,19.017,19.0009,19.0009,8606.0
2016-10-24 12:00:00,23.54,23.56,23.54,23.54,10600.0,19.0009,19.017,19.0009,19.0009,10600.0
2016-10-24 12:05:00,23.54,23.56,23.54,23.56,17072.0,19.0009,19.017,19.0009,19.017,17072.0
2016-10-24 12:10:00,23.55,23.56,23.53,23.55,18930.0,19.0089,19.017,18.9928,19.0089,18930.0
2016-10-24 12:15:00,23.55,23.55,23.53,23.53,14600.0,19.0089,19.0089,18.9928,18.9928,14600.0
2016-10-24 12:20:00,23.54,23.55,23.54,23.54,18200.0,19.0009,19.0089,19.0009,19.0009,18200.0
2016-10-24 12:25:00,23.54,23.55,23.53,23.55,14596.0,19.0009,19.0089,18.9928,19.0089,14596.0
2016-10-24 12:30:00,23.54,23.55,23.53,23.55,12180.0,19.0009,19.0089,18.9928,19.0089,12180.0
2016-10-24 12:35:00,23.54,23.55,23.53,23.53,20170.0,19.0009,19.0089,18.9928,18.9928,20170.0
2016-10-24 12:40:00,23.53,23.56,23.53,23.56,32892.0,18.9928,19.017,18.9928,19.017,32892.0
2016-10-24 12:45:00,23.56,23.56,23.54,23.54,13788.0,19.017,19.017,19.0009,19.0009,13788.0
2016-10-24 12:50:00,23.54,23.57,23.54,23.57,18522.0,19.0009,19.0251,19.0009,19.0251,18522.0
2016-10-24 12:55:00,23.57,23.57,23.56,23.57,12726.0,19.0251,19.0251,19.017,19.0251,12726.0
2016-10-24 13:00:00,23.57,23.57,23.55,23.55,23238.0,19.0251,19.0251,19.0089,19.0089,23238.0
2016-10-24 13:05:00,23.56,23.58,23.55,23.58,6800.0,19.017,19.0331,19.0089,19.0331,6800.0
2016-10-24 13:10:00,23.59,23.6,23.57,23.6,11622.0,19.0412,19.0493,19.0251,19.0493,11622.0
2016-10-24 13:15:00,23.61,23.61,23.57,23.59,17448.0,19.0574,19.0574,19.0251,19.0412,17448.0
2016-10-24 13:20:00,23.6,23.6,23.58,23.6,12412.0,19.0493,19.0493,19.0331,19.0493,12412.0
2016-10-24 13:25:00,23.6,23.62,23.59,23.62,12220.0,19.0493,19.0654,19.0412,19.0654,12220.0
2016-10-24 13:30:00,23.62,23.63,23.61,23.61,16716.0,19.0654,19.0735,19.0574,19.0574,16716.0
2016-10-24 13:35:00,23.61,23.63,23.61,23.61,14020.0,19.0574,19.0735,19.0574,19.0574,14020.0
2016-10-24 13:40:00,23.61,23.63,23.61,23.62,9520.0,19.0574,19.0735,19.0574,19.0654,9520.0
2016-10-24 13:45:00,23.63,23.63,23.6,23.6,32718.0,19.0735,19.0735,19.0493,19.0493,32718.0
2016-10-24 13:50:00,23.61,23.63,23.6,23.61,27564.0,19.0574,19.0735,19.0493,19.0574,27564.0
2016-10-24 13:55:00,23.61,23.65,23.61,23.65,51560.0,19.0574,19.0896,19.0574,19.0896,51560.0
2016-10-24 14:00:00,23.65,23.68,23.64,23.67,48506.0,19.0896,19.1139,19.0816,19.1058,48506.0
2016-10-24 14:05:00,23.68,23.71,23.67,23.71,35576.0,19.1139,19.1381,19.1058,19.1381,35576.0
2016-10-24 14:10:00,23.71,23.74,23.71,23.73,32786.0,19.1381,19.1623,19.1381,19.1542,32786.0
2016-10-24 14:15:00,23.73,23.73,23.72,23.72,17648.0,19.1542,19.1542,19.1461,19.1461,17648.0
2016-10-24 14:20:00,23.71,23.74,23.71,23.74,20596.0,19.1381,19.1623,19.1381,19.1623,20596.0
2016-10-24 14:25:00,23.74,23.74,23.68,23.69,20850.0,19.1623,19.1623,19.1139,19.1219,20850.0
2016-10-24 14:30:00,23.69,23.7,23.68,23.68,32686.0,19.1219,19.13,19.1139,19.1139,32686.0
2016-10-24 14:35:00,23.68,23.68,23.67,23.67,41782.0,19.1139,19.1139,19.1058,19.1058,41782.0
2016-10-24 14:40:00,23.67,23.68,23.66,23.66,36192.0,19.1058,19.1139,19.0977,19.0977,36192.0
2016-10-24 14:45:00,23.66,23.66,23.65,23.65,28240.0,19.0977,19.0977,19.0896,19.0896,28240.0
2016-10-24 14:50:00,23.66,23.66,23.65,23.65,21006.0,19.0977,19.0977,19.0896,19.0896,21006.0
2016-10-24 14:55:00,23.65,23.67,23.65,23.66,31802.0,19.0896,19.1058,19.0896,19.0977,31802.0
2016-10-24 15:00:00,23.66,23.66,23.65,23.65,17886.0,19.0977,19.0977,19.0896,19.0896,17886.0
2016-10-24 15:05:00,23.65,23.66,23.65,23.66,13660.0,19.0896,19.0977,19.0896,19.0977,13660.0
2016-10-24 15:10:00,23.66,23.67,23.65,23.67,33520.0,19.0977,19.1058,19.0896,19.1058,33520.0
2016-10-24 15:15:00,23.67,23.67,23.66,23.67,27880.0,19.1058,19.1058,19.0977,19.1058,27880.0
2016-10-24 15:20:00,23.66,23.67,23.65,23.65,33716.0,19.0977,19.1058,19.0896,19.0896,33716.0
2016-10-24 15:25:00,23.65,23.67,23.65,23.65,53246.0,19.0896,19.1058,19.0896,19.0896,53246.0
2016-10-24 15:30:00,23.65,23.65,23.61,23.63,56714.0,19.0896,19.0896,19.0574,19.0735,56714.0
2016-10-24 15:35:00,23.63,23.65,23.63,23.64,78722.0,19.0735,19.0896,19.0735,19.0816,78722.0
2016-10-24 15:40:00,23.64,23.64,23.61,23.61,46726.0,19.0816,19.0816,19.0574,19.0574,46726.0
2016-10-24 15:45:00,23.62,23.64,23.6,23.61,107272.0,19.0654,19.0816,19.0493,19.0574,107272.0
2016-10-24 15:50:00,23.61,23.63,23.6,23.62,130740.0,19.0574,19.0735,19.0493,19.0654,130740.0
2016-10-24 15:55:00,23.63,23.63,23.61,23.61,136286.0,19.0735,19.0735,19.0574,19.0574,136286.0
2016-10-25 09:30:00,23.15,23.23,23.11,23.22,69586.0,18.8342,18.8993,18.8016,18.8911,69586.0
2016-10-25 09:35:00,23.18,23.25,23.15,23.18,28124.0,18.8586,18.9155,18.8342,18.8586,28124.0
2016-10-25 09:40:00,23.21,23.27,23.19,23.21,18156.0,18.883,18.9318,18.8667,18.883,18156.0
2016-10-25 09:45:00,23.23,23.27,23.2,23.22,9744.0,18.8993,18.9318,18.8748,18.8911,9744.0
2016-10-25 09:50:00,23.22,23.24,23.15,23.2,105582.0,18.8911,18.9074,18.8342,18.8748,105582.0
2016-10-25 09:55:00,23.18,23.22,23.16,23.2,25092.0,18.8586,18.8911,18.8423,18.8748,25092.0
2016-10-25 10:00:00,23.19,23.21,23.17,23.2,30812.0,18.8667,18.883,18.8504,18.8748,30812.0
2016-10-25 10:05:00,23.22,23.3,23.21,23.3,22200.0,18.8911,18.9562,18.883,18.9562,22200.0
2016-10-25 10:10:00,23.31,23.36,23.29,23.32,23316.0,18.9643,19.005,18.9481,18.9725,23316.0
2016-10-25 10:15:00,23.31,23.35,23.28,23.35,11120.0,18.9643,18.9969,18.9399,18.9969,11120.0
2016-10-25 10:20:00,23.36,23.38,23.25,23.25,27328.0,19.005,19.0213,18.9155,18.9155,27328.0
2016-10-25 10:25:00,23.24,23.32,23.24,23.29,17590.0,18.9074,18.9725,18.9074,18.9481,17590.0
2016-10-25 10:30:00,23.29,23.3,23.24,23.28,19922.0,18.9481,18.9562,18.9074,18.9399,19922.0
2016-10-25 10:35:00,23.27,23.29,23.25,23.26,33744.0,18.9318,18.9481,18.9155,18.9237,33744.0
2016-10-25 10:40:00,23.25,23.25,23.18,23.18,30682.0,18.9155,18.9155,18.8586,18.8586,30682.0
2016-10-25 10:45:00,23.18,23.23,23.16,23.18,22940.0,18.8586,18.8993,18.8423,18.8586,22940.0
2016-10-25 10:50:00,23.18,23.26,23.18,23.26,30802.0,18.8586,18.9237,18.8586,18.9237,30802.0
2016-10-25 10:55:00,23.26,23.27,23.22,23.26,31692.0,18.9237,18.9318,18.8911,18.9237,31692.0
2016-10-25 11:00:00,23.25,23.27,23.24,23.25,22600.0,18.9155,18.9318,18.9074,18.9155,22600.0
2016-10-25 11:05:00,23.25,23.27,23.24,23.24,15530.0,18.9155,18.9318,18.9074,18.9074,15530.0
2016-10-25 11:10:00,23.24,23.25,23.19,23.19,17276.0,18.9074,18.9155,18.8667,18.8667,17276.0
2016-10-25 11:15:00,23.19,23.22,23.16,23.21,43110.0,18.8667,18.8911,18.8423,18.883,43110.0
2016-10-25 11:20:00,23.21,23.22,23.18,23.2,31316.0,18.883,18.8911,18.8586,18.8748,31316.0
2016-10-25 11:25:00,23.2,23.23,23.18,23.22,9200.0,18.8748,18.8993,18.8586,18.8911,9200.0
2016-10-25 11:30:00,23.22,23.25,23.21,23.23,7304.0,18.8911,18.9155,18.883,18.8993,7304.0
2016-10-25 11:35:00,23.24,23.24,23.18,23.22,14020.0,18.9074,18.9074,18.8586,18.8911,14020.0
2016-10-25 11:40:00,23.21,23.25,23.18,23.21,8438.0,18.883,18.9155,18.8586,18.883,8438.0
2016-10-25 11:45:00,23.21,23.25,23.21,23.25,11822.0,18.883,18.9155,18.883,18.9155,11822.0
2016-10-25 11:50:00,23.25,23.25,23.22,23.24,22184.0,18.9155,18.9155,18.8911,18.9074,22184.0
2016-10-25 11:55:00,23.24,23.27,23.23,23.27,13400.0,18.9074,18.9318,18.8993,18.9318,13400.0
2016-10-25 12:00:00,23.27,23.29,23.24,23.25,57018.0,18.9318,18.9481,18.9074,18.9155,57018.0
2016-10-25 12:05:00,23.25,23.25,23.23,23.24,14600.0,18.9155,18.9155,18.8993,18.9074,14600.0
2016-10-25 12:10:00,23.25,23.28,23.25,23.28,10120.0,18.9155,18.9399,18.9155,18.9399,10120.0
2016-10-25 12:15:00,23.28,23.28,23.25,23.27,16600.0,18.9399,18.9399,18.9155,18.9318,16600.0
2016-10-25 12:20:00,23.27,23.29,23.26,23.27,17156.0,18.9318,18.9481,18.9237,18.9318,17156.0
2016-10-25 12:25:00,23.27,23.27,23.26,23.27,4800.0,18.9318,18.9318,18.9237,18.9318,4800.0
2016-10-25 12:30:00,23.28,23.3,23.27,23.29,16860.0,18.9399,18.9562,18.9318,18.9481,16860.0
2016-10-25 12:35:00,23.29,23.3,23.27,23.3,8296.0,18.9481,18.9562,18.9318,18.9562,8296.0
2016-10-25 12:40:00,23.29,23.3,23.28,23.3,12476.0,18.9481,18.9562,18.9399,18.9562,12476.0
2016-10-25 12:45:00,23.29,23.33,23.29,23.33,10006.0,18.9481,18.9806,18.9481,18.9806,10006.0
2016-10-25 12:50:00,23.32,23.33,23.3,23.32,6000.0,18.9725,18.9806,18.9562,18.9725,6000.0
2016-10-25 12:55:00,23.33,23.34,23.32,23.32,11400.0,18.9806,18.9887,18.9725,18.9725,11400.0
2016-10-25 13:00:00,23.32,23.33,23.31,23.33,18706.0,18.9725,18.9806,18.9643,18.9806,18706.0
2016-10-25 13:05:00,23.33,23.33,23.31,23.32,13094.0,18.9806,18.9806,18.9643,18.9725,13094.0
2016-10-25 13:10:00,23.31,23.34,23.31,23.33,10610.0,18.9643,18.9887,18.9643,18.9806,10610.0
2016-10-25 13:15:00,23.33,23.34,23.33,23.33,10956.0,18.9806,18.9887,18.9806,18.9806,10956.0
2016-10-25 13:20:00,23.32,23.33,23.31,23.32,29724.0,18.9725,18.9806,18.9643,18.9725,29724.0
2016-10-25 13:25:00,23.32,23.32,23.3,23.31,18116.0,18.9725,18.9725,18.9562,18.9643,18116.0
2016-10-25 13:30:00,23.31,23.32,23.3,23.32,12888.0,18.9643,18.9725,18.9562,18.9725,12888.0
2016-10-25 13:35:00,23.32,23.33,23.3,23.31,17132.0,18.9725,18.9806,18.9562,18.9643,17132.0
2016-10-25 13:40:00,23.3,23.3,23.29,23.29,16020.0,18.9562,18.9562,18.9481,18.9481,16020.0
2016-10-25 13:45:00,23.29,23.31,23.28,23.31,11300.0,18.9481,18.9643,18.9399,18.9643,11300.0
2016-10-25 13:50:00,23.31,23.31,23.28,23.3,53408.0,18.9643,18.9643,18.9399,18.9562,53408.0
2016-10-25 13:55:00,23.3,23.3,23.28,23.29,13098.0,18.9562,18.9562,18.9399,18.9481,13098.0
2016-10-25 14:00:00,23.29,23.29,23.26,23.26,10200.0,18.9481,18.9481,18.9237,18.9237,10200.0
2016-10-25 14:05:00,23.26,23.27,23.25,23.25,17378.0,18.9237,18.9318,18.9155,18.9155,17378.0
2016-10-25 14:10:00,23.25,23.29,23.25,23.29,27132.0,18.9155,18.9481,18.9155,18.9481,27132.0
2016-10-25 14:15:00,23.29,23.32,23.28,23.31,16698.0,18.9481,18.9725,18.9399,18.9643,16698.0
2016-10-25 14:20:00,23.32,23.32,23.29,23.3,26012.0,18.9725,18.9725,18.9481,18.9562,26012.0
2016-10-25 14:25:00,23.3,23.31,23.28,23.31,13690.0,18.9562,18.9643,18.9399,18.9643,13690.0
2016-10-25 14:30:00,23.31,23.31,23.3,23.3,52694.0,18.9643,18.9643,18.9562,18.9562,52694.0
2016-10-25 14:35:00,23.3,23.32,23.29,23.31,31068.0,18.9562,18.9725,18.9481,18.9643,31068.0
2016-10-25 14:40:00,23.31,23.31,23.3,23.31,44348.0,18.9643,18.9643,18.9562,18.9643,44348.0
2016-10-25 14:45:00,23.31,23.32,23.3,23.31,28488.0,18.9643,18.9725,18.9562,18.9643,28488.0
2016-10-25 14:50:00,23.31,23.31,23.3,23.31,31644.0,18.9643,18.9643,18.9562,18.9643,31644.0
2016-10-25 14:55:00,23.31,23.33,23.3,23.31,52038.0,18.9643,18.9806,18.9562,18.9643,52038.0
2016-10-25 15:00:00,23.3,23.31,23.28,23.28,54312.0,18.9562,18.9643,18.9399,18.9399,54312.0
2016-10-25 15:05:00,23.28,23.31,23.27,23.31,58674.0,18.9399,18.9643,18.9318,18.9643,58674.0
2016-10-25 15:10:00,23.31,23.32,23.31,23.32,26708.0,18.9643,18.9725,18.9643,18.9725,26708.0
2016-10-25 15:15:00,23.32,23.34,23.31,23.32,32072.0,18.9725,18.9887,18.9643,18.9725,32072.0
2016-10-25 15:20:00,23.33,23.33,23.32,23.32,28314.0,18.9806,18.9806,18.9725,18.9725,28314.0
2016-10-25 15:25:00,23.32,23.34,23.32,23.34,44194.0,18.9725,18.9887,18.9725,18.9887,44194.0
2016-10-25 15:30:00,23.34,23.34,23.3,23.31,117616.0,18.9887,18.9887,18.9562,18.9643,117616.0
2016-10-25 15:35:00,23.31,23.32,23.3,23.31,97120.0,18.9643,18.9725,18.9562,18.9643,97120.0
2016-10-25 15:40:00,23.31,23.31,23.28,23.29,65972.0,18.9643,18.9643,18.9399,18.9481,65972.0
2016-10-25 15:45:00,23.29,23.3,23.28,23.3,35784.0,18.9481,18.9562,18.9399,18.9562,35784.0
2016-10-25 15:50:00,23.3,23.31,23.28,23.29,106504.0,18.9562,18.9643,18.9399,18.9481,106504.0
2016-10-25 15:55:00,23.29,23.34,23.29,23.34,375158.0,18.9481,18.9887,18.9481,18.9887,375158.0
2016-10-26 09:30:00,23.0,23.12,22.98,23.05,107408.0,18.7121,18.8098,18.6959,18.7528,107408.0
2016-10-26 09:35:00,23.08,23.21,23.04,23.18,152430.0,18.7772,18.883,18.7447,18.8586,152430.0
2016-10-26 09:40:00,23.18,23.22,23.16,23.18,41294.0,18.8586,18.8911,18.8423,18.8586,41294.0
2016-10-26 09:45:00,23.19,23.22,23.15,23.2,32900.0,18.8667,18.8911,18.8342,18.8748,32900.0
2016-10-26 09:50:00,23.18,23.19,23.07,23.09,71856.0,18.8586,18.8667,18.7691,18.7854,71856.0
2016-10-26 09:55:00,23.1,23.1,23.03,23.07,36366.0,18.7935,18.7935,18.7365,18.7691,36366.0
2016-10-26 10:00:00,23.05,23.1,23.04,23.08,44624.0,18.7528,18.7935,18.7447,18.7772,44624.0
2016-10-26 10:05:00,23.08,23.16,23.08,23.15,214228.0,18.7772,18.8423,18.7772,18.8342,214228.0
2016-10-26 10:10:00,23.15,23.21,23.11,23.17,170260.0,18.8342,18.883,18.8016,18.8504,170260.0
2016-10-26 10:15:00,23.18,23.19,23.09,23.11,63740.0,18.8586,18.8667,18.7854,18.8016,63740.0
2016-10-26 10:20:00,23.11,23.17,23.1,23.11,25130.0,18.8016,18.8504,18.7935,18.8016,25130.0
2016-10-26 10:25:00,23.11,23.14,23.11,23.13,19096.0,18.8016,18.826,18.8016,18.8179,19096.0
2016-10-26 10:30:00,23.13,23.26,23.11,23.25,100200.0,18.8179,18.9237,18.8016,18.9155,100200.0
2016-10-26 10:35:00,23.27,23.31,23.25,23.28,77982.0,18.9318,18.9643,18.9155,18.9399,77982.0
2016-10-26 10:40:00,23.27,23.32,23.27,23.31,82128.0,18.9318,18.9725,18.9318,18.9643,82128.0
2016-10-26 10:45:00,23.31,23.34,23.31,23.34,23626.0,18.9643,18.9887,18.9643,18.9887,23626.0
2016-10-26 10:50:00,23.35,23.38,23.35,23.36,26870.0,18.9969,19.0213,18.9969,19.005,26870.0
2016-10-26 10:55:00,23.36,23.47,23.36,23.47,32054.0,19.005,19.0945,19.005,19.0945,32054.0
2016-10-26 11:00:00,23.48,23.48,23.38,23.43,45694.0,19.1026,19.1026,19.0213,19.062,45694.0
2016-10-26 11:05:00,23.43,23.44,23.41,23.42,6666.0,19.062,19.0701,19.0457,19.0538,6666.0
2016-10-26 11:10:00,23.4,23.45,23.4,23.44,16962.0,19.0376,19.0782,19.0376,19.0701,16962.0
2016-10-26 11:15:00,23.42,23.42,23.4,23.4,8800.0,19.0538,19.0538,19.0376,19.0376,8800.0
2016-10-26 11:20:00,23.4,23.45,23.4,23.45,18316.0,19.0376,19.0782,19.0376,19.0782,18316.0
2016-10-26 11:25:00,23.45,23.45,23.43,23.45,11072.0,19.0782,19.0782,19.062,19.0782,11072.0
2016-10-26 11:30:00,23.45,23.46,23.42,23.43,10000.0,19.0782,19.0864,19.0538,19.062,10000.0
2016-10-26 11:35:00,23.42,23.42,23.38,23.39,8300.0,19.0538,19.0538,19.0213,19.0294,8300.0
2016-10-26 11:40:00,23.39,23.41,23.38,23.38,8756.0,19.0294,19.0457,19.0213,19.0213,8756.0
2016-10-26 11:45:00,23.38,23.42,23.37,23.42,6080.0,19.0213,19.0538,19.0132,19.0538,6080.0
2016-10-26 11:50:00,23.41,23.45,23.39,23.42,25636.0,19.0457,19.0782,19.0294,19.0538,25636.0
2016-10-26 11:55:00,23.42,23.45,23.42,23.42,28306.0,19.0538,19.0782,19.0538,19.0538,28306.0
2016-10-26 12:00:00,23.43,23.43,23.39,23.39,34386.0,19.062,19.062,19.0294,19.0294,34386.0
2016-10-26 12:05:00,23.39,23.44,23.39,23.44,13916.0,19.0294,19.0701,19.0294,19.0701,13916.0
2016-10-26 12:10:00,23.43,23.47,23.43,23.46,15262.0,19.062,19.0945,19.062,19.0864,15262.0
2016-10-26 12:15:00,23.47,23.47,23.44,23.44,7600.0,19.0945,19.0945,19.0701,19.0701,7600.0
2016-10-26 12:20:00,23.44,23.44,23.4,23.4,9550.0,19.0701,19.0701,19.0376,19.0376,9550.0
2016-10-26 12:25:00,23.4,23.43,23.4,23.43,10666.0,19.0376,19.062,19.0376,19.062,10666.0
2016-10-26 12:30:00,23.43,23.43,23.42,23.42,9016.0,19.062,19.062,19.0538,19.0538,9016.0
2016-10-26 12:35:00,23.42,23.43,23.42,23.43,7212.0,19.0538,19.062,19.0538,19.062,7212.0
2016-10-26 12:40:00,23.43,23.47,23.43,23.46,4800.0,19.062,19.0945,19.062,19.0864,4800.0
2016-10-26 12:45:00,23.47,23.48,23.45,23.46,7022.0,19.0945,19.1026,19.0782,19.0864,7022.0
2016-10-26 12:50:00,23.46,23.47,23.44,23.45,11180.0,19.0864,19.0945,19.0701,19.0782,11180.0
2016-10-26 12:55:00,23.45,23.45,23.42,23.42,25588.0,19.0782,19.0782,19.0538,19.0538,25588.0
2016-10-26 13:00:00,23.43,23.45,23.43,23.43,9340.0,19.062,19.0782,19.062,19.062,9340.0
2016-10-26 13:05:00,23.43,23.43,23.4,23.4,7410.0,19.062,19.062,19.0376,19.0376,7410.0
2016-10-26 13:10:00,23.39,23.39,23.36,23.36,17666.0,19.0294,19.0294,19.005,19.005,17666.0
2016-10-26 13:15:00,23.37,23.37,23.35,23.36,8614.0,19.0132,19.0132,18.9969,19.005,8614.0
2016-10-26 13:20:00,23.37,23.38,23.36,23.37,13646.0,19.0132,19.0213,19.005,19.0132,13646.0
2016-10-26 13:25:00,23.36,23.4,23.36,23.38,17830.0,19.005,19.0376,19.005,19.0213,17830.0
2016-10-26 13:30:00,23.37,23.37,23.36,23.36,11500.0,19.0132,19.0132,19.005,19.005,11500.0
2016-10-26 13:35:00,23.36,23.37,23.35,23.36,25432.0,19.005,19.0132,18.9969,19.005,25432.0
2016-10-26 13:40:00,23.36,23.36,23.33,23.34,36746.0,19.005,19.005,18.9806,18.9887,36746.0
2016-10-26 13:45:00,23.34,23.38,23.34,23.36,41492.0,18.9887,19.0213,18.9887,19.005,41492.0
2016-10-26 13:50:00,23.36,23.38,23.35,23.36,34440.0,19.005,19.0213,18.9969,19.005,34440.0
2016-10-26 13:55:00,23.36,23.37,23.34,23.37,23500.0,19.005,19.0132,18.9887,19.0132,23500.0
2016-10-26 14:00:00,23.36,23.38,23.34,23.34,28556.0,19.005,19.0213,18.9887,18.9887,28556.0
2016-10-26 14:05:00,23.34,23.36,23.32,23.35,28892.0,18.9887,19.005,18.9725,18.9969,28892.0
2016-10-26 14:10:00,23.35,23.38,23.34,23.35,16220.0,18.9969,19.0213,18.9887,18.9969,16220.0
2016-10-26 14:15:00,23.35,23.35,23.3,23.32,16976.0,18.9969,18.9969,18.9562,18.9725,16976.0
2016-10-26 14:20:00,23.31,23.33,23.31,23.33,16490.0,18.9643,18.9806,18.9643,18.9806,16490.0
2016-10-26 14:25:00,23.33,23.36,23.32,23.33,46568.0,18.9806,19.005,18.9725,18.9806,46568.0
2016-10-26 14:30:00,23.33,23.35,23.31,23.32,35870.0,18.9806,18.9969,18.9643,18.9725,35870.0
2016-10-26 14:35:00,23.32,23.33,23.29,23.29,60366.0,18.9725,18.9806,18.9481,18.9481,60366.0
2016-10-26 14:40:00,23.29,23.3,23.28,23.28,13688.0,18.9481,18.9562,18.9399,18.9399,13688.0
2016-10-26 14:45:00,23.29,23.3,23.27,23.28,17150.0,18.9481,18.9562,18.9318,18.9399,17150.0
2016-10-26 14:50:00,23.28,23.31,23.27,23.29,38334.0,18.9399,18.9643,18.9318,18.9481,38334.0
2016-10-26 14:55:00,23.29,23.34,23.29,23.33,33002.0,18.9481,18.9887,18.9481,18.9806,33002.0
2016-10-26 15:00:00,23.33,23.33,23.3,23.31,29384.0,18.9806,18.9806,18.9562,18.9643,29384.0
2016-10-26 15:05:00,23.31,23.32,23.3,23.32,34070.0,18.9643,18.9725,18.9562,18.9725,34070.0
2016-10-26 15:10:00,23.31,23.33,23.31,23.32,37000.0,18.9643,18.9806,18.9643,18.9725,37000.0
2016-10-26 15:15:00,23.32,23.33,23.3,23.31,124504.0,18.9725,18.9806,18.9562,18.9643,124504.0
2016-10-26 15:20:00,23.31,23.33,23.3,23.33,34326.0,18.9643,18.9806,18.9562,18.9806,34326.0
2016-10-26 15:25:00,23.33,23.33,23.3,23.32,89976.0,18.9806,18.9806,18.9562,18.9725,89976.0
2016-10-26 15:30:00,23.32,23.35,23.32,23.34,26592.0,18.9725,18.9969,18.9725,18.9887,26592.0
2016-10-26 15:35:00,23.35,23.36,23.34,23.35,56902.0,18.9969,19.005,18.9887,18.9969,56902.0
2016-10-26 15:40:00,23.34,23.36,23.33,23.36,52078.0,18.9887,19.005,18.9806,19.005,52078.0
2016-10-26 15:45:00,23.35,23.36,23.34,23.35,111396.0,18.9969,19.005,18.9887,18.9969,111396.0
2016-10-26 15:50:00,23.35,23.36,23.34,23.36,94812.0,18.9969,19.005,18.9887,19.005,94812.0
2016-10-26 15:55:00,23.36,23.36,23.32,23.33,382324.0,19.005,19.005,18.9725,18.9806,382324.0
2016-10-27 09:30:00,23.32,23.53,23.31,23.48,52506.0,18.9725,19.1433,18.9643,19.1026,52506.0
2016-10-27 09:35:00,23.45,23.47,23.31,23.31,5016.0,19.0782,19.0945,18.9643,18.9643,5016.0
2016-10-27 09:40:00,23.31,23.32,23.23,23.23,21606.0,18.9643,18.9725,18.8993,18.8993,21606.0
2016-10-27 09:45:00,23.22,23.31,23.22,23.3,27382.0,18.8911,18.9643,18.8911,18.9562,27382.0
2016-10-27 09:50:00,23.29,23.3,23.25,23.25,12822.0,18.9481,18.9562,18.9155,18.9155,12822.0
2016-10-27 09:55:00,23.28,23.32,23.28,23.31,2800.0,18.9399,18.9725,18.9399,18.9643,2800.0
2016-10-27 10:00:00,23.32,23.35,23.28,23.3,7910.0,18.9725,18.9969,18.9399,18.9562,7910.0
2016-10-27 10:05:00,23.3,23.32,23.19,23.19,8602.0,18.9562,18.9725,18.8667,18.8667,8602.0
2016-10-27 10:10:00,23.2,23.21,23.15,23.2,17792.0,18.8748,18.883,18.8342,18.8748,17792.0
2016-10-27 10:15:00,23.18,23.23,23.15,23.16,23956.0,18.8586,18.8993,18.8342,18.8423,23956.0
2016-10-27 10:20:00,23.17,23.21,23.16,23.18,21656.0,18.8504,18.883,18.8423,18.8586,21656.0
2016-10-27 10:25:00,23.19,23.23,23.19,23.22,17552.0,18.8667,18.8993,18.8667,18.8911,17552.0
2016-10-27 10:30:00,23.22,23.23,23.18,23.21,30766.0,18.8911,18.8993,18.8586,18.883,30766.0
2016-10-27 10:35:00,23.21,23.21,23.15,23.15,25468.0,18.883,18.883,18.8342,18.8342,25468.0
2016-10-27 10:40:00,23.17,23.22,23.17,23.21,14298.0,18.8504,18.8911,18.8504,18.883,14298.0
2016-10-27 10:45:00,23.21,23.22,23.17,23.17,46580.0,18.883,18.8911,18.8504,18.8504,46580.0
2016-10-27 10:50:00,23.17,23.19,23.16,23.16,9226.0,18.8504,18.8667,18.8423,18.8423,9226.0
2016-10-27 10:55:00,23.17,23.17,23.13,23.15,15738.0,18.8504,18.8504,18.8179,18.8342,15738.0
2016-10-27 11:00:00,23.15,23.16,23.13,23.13,10186.0,18.8342,18.8423,18.8179,18.8179,10186.0
2016-10-27 11:05:00,23.15,23.18,23.14,23.18,13036.0,18.8342,18.8586,18.826,18.8586,13036.0
2016-10-27 11:10:00,23.2,23.2,23.13,23.15,30406.0,18.8748,18.8748,18.8179,18.8342,30406.0
2016-10-27 11:15:00,23.15,23.15,23.12,23.14,25484.0,18.8342,18.8342,18.8098,18.826,25484.0
2016-10-27 11:20:00,23.14,23.17,23.12,23.15,32388.0,18.826,18.8504,18.8098,18.8342,32388.0
2016-10-27 11:25:00,23.15,23.15,23.13,23.14,27642.0,18.8342,18.8342,18.8179,18.826,27642.0
2016-10-27 11:30:00,23.14,23.16,23.14,23.15,100840.0,18.826,18.8423,18.826,18.8342,100840.0
2016-10-27 11:35:00,23.15,23.16,23.13,23.16,56584.0,18.8342,18.8423,18.8179,18.8423,56584.0
2016-10-27 11:40:00,23.16,23.17,23.13,23.17,24440.0,18.8423,18.8504,18.8179,18.8504,24440.0
2016-10-27 11:45:00,23.17,23.19,23.16,23.18,23824.0,18.8504,18.8667,18.8423,18.8586,23824.0
2016-10-27 11:50:00,23.18,23.2,23.18,23.18,29730.0,18.8586,18.8748,18.8586,18.8586,29730.0
2016-10-27 11:55:00,23.18,23.28,23.18,23.25,25994.0,18.8586,18.9399,18.8586,18.9155,25994.0
2016-10-27 12:00:00,23.25,23.25,23.22,23.22,7272.0,18.9155,18.9155,18.8911,18.8911,7272.0
2016-10-27 12:05:00,23.22,23.23,23.22,23.22,10600.0,18.8911,18.8993,18.8911,18.8911,10600.0
2016-10-27 12:10:00,23.22,23.22,23.18,23.18,14418.0,18.8911,18.8911,18.8586,18.8586,14418.0
2016-10-27 12:15:00,23.18,23.18,23.17,23.17,6016.0,18.8586,18.8586,18.8504,18.8504,6016.0
2016-10-27 12:20:00,23.18,23.18,23.15,23.15,9604.0,18.8586,18.8586,18.8342,18.8342,9604.0
2016-10-27 12:25:00,23.16,23.17,23.16,23.16,6778.0,18.8423,18.8504,18.8423,18.8423,6778.0
2016-10-27 12:30:00,23.16,23.18,23.15,23.15,11854.0,18.8423,18.8586,18.8342,18.8342,11854.0
2016-10-27 12:35:00,23.15,23.17,23.15,23.16,14962.0,18.8342,18.8504,18.8342,18.8423,14962.0
2016-10-27 12:40:00,23.16,23.16,23.14,23.15,18332.0,18.8423,18.8423,18.826,18.8342,18332.0
2016-10-27 12:45:00,23.15,23.17,23.15,23.17,10206.0,18.8342,18.8504,18.8342,18.8504,10206.0
2016-10-27 12:50:00,23.17,23.17,23.15,23.15,8600.0,18.8504,18.8504,18.8342,18.8342,8600.0
2016-10-27 12:55:00,23.16,23.18,23.16,23.17,7730.0,18.8423,18.8586,18.8423,18.8504,7730.0
2016-10-27 13:00:00,23.17,23.18,23.16,23.18,9486.0,18.8504,18.8586,18.8423,18.8586,9486.0
2016-10-27 13:05:00,23.18,23.18,23.16,23.16,21638.0,18.8586,18.8586,18.8423,18.8423,21638.0
2016-10-27 13:10:00,23.17,23.2,23.17,23.18,10218.0,18.8504,18.8748,18.8504,18.8586,10218.0
2016-10-27 13:15:00,23.18,23.2,23.18,23.18,20038.0,18.8586,18.8748,18.8586,18.8586,20038.0
2016-10-27 13:20:00,23.19,23.21,23.19,23.21,11600.0,18.8667,18.883,18.8667,18.883,11600.0
2016-10-27 13:25:00,23.21,23.21,23.2,23.2,12876.0,18.883,18.883,18.8748,18.8748,12876.0
2016-10-27 13:30:00,23.2,23.21,23.2,23.2,16382.0,18.8748,18.883,18.8748,18.8748,16382.0
2016-10-27 13:35:00,23.2,23.22,23.2,23.22,7400.0,18.8748,18.8911,18.8748,18.8911,7400.0
2016-10-27 13:40:00,23.22,23.23,23.21,23.22,10446.0,18.8911,18.8993,18.883,18.8911,10446.0
2016-10-27 13:45:00,23.22,23.23,23.2,23.21,10436.0,18.8911,18.8993,18.8748,18.883,10436.0
2016-10-27 13:50:00,23.2,23.22,23.2,23.21,10430.0,18.8748,18.8911,18.8748,18.883,10430.0
2016-10-27 13:55:00,23.21,23.21,23.2,23.2,7362.0,18.883,18.883,18.8748,18.8748,7362.0
2016-10-27 14:00:00,23.2,23.21,23.19,23.2,24052.0,18.8748,18.883,18.8667,18.8748,24052.0
2016-10-27 14:05:00,23.2,23.21,23.19,23.19,29022.0,18.8748,18.883,18.8667,18.8667,29022.0
2016-10-27 14:10:00,23.19,23.2,23.18,23.19,11980.0,18.8667,18.8748,18.8586,18.8667,11980.0
2016-10-27 14:15:00,23.19,23.2,23.19,23.2,13592.0,18.8667,18.8748,18.8667,18.8748,13592.0
2016-10-27 14:20:00,23.2,23.2,23.19,23.2,16288.0,18.8748,18.8748,18.8667,18.8748,16288.0
2016-10-27 14:25:00,23.2,23.2,23.2,23.2,10950.0,18.8748,18.8748,18.8748,18.8748,10950.0
2016-10-27 14:30:00,23.2,23.2,23.18,23.19,25596.0,18.8748,18.8748,18.8586,18.8667,25596.0
2016-10-27 14:35:00,23.18,23.2,23.17,23.19,32800.0,18.8586,18.8748,18.8504,18.8667,32800.0
2016-10-27 14:40:00,23.18,23.19,23.17,23.18,41932.0,18.8586,18.8667,18.8504,18.8586,41932.0
2016-10-27 14:45:00,23.18,23.18,23.16,23.16,34860.0,18.8586,18.8586,18.8423,18.8423,34860.0
2016-10-27 14:50:00,23.16,23.16,23.15,23.16,20588.0,18.8423,18.8423,18.8342,18.8423,20588.0
2016-10-27 14:55:00,23.16,23.16,23.15,23.16,8312.0,18.8423,18.8423,18.8342,18.8423,8312.0
2016-10-27 15:00:00,23.16,23.17,23.16,23.16,14922.0,18.8423,18.8504,18.8423,18.8423,14922.0
2016-10-27 15:05:00,23.16,23.16,23.15,23.15,23690.0,18.8423,18.8423,18.8342,18.8342,23690.0
2016-10-27 15:10:00,23.15,23.16,23.13,23.13,46044.0,18.8342,18.8423,18.8179,18.8179,46044.0
2016-10-27 15:15:00,23.13,23.13,23.09,23.09,48648.0,18.8179,18.8179,18.7854,18.7854,48648.0
2016-10-27 15:20:00,23.09,23.1,23.09,23.1,30088.0,18.7854,18.7935,18.7854,18.7935,30088.0
2016-10-27 15:25:00,23.1,23.11,23.1,23.11,30700.0,18.7935,18.8016,18.7935,18.8016,30700.0
2016-10-27 15:30:00,23.1,23.1,23.08,23.09,58834.0,18.7935,18.7935,18.7772,18.7854,58834.0
2016-10-27 15:35:00,23.09,23.11,23.09,23.1,69852.0,18.7854,18.8016,18.7854,18.7935,69852.0
2016-10-27 15:40:00,23.1,23.11,23.09,23.1,68468.0,18.7935,18.8016,18.7854,18.7935,68468.0
2016-10-27 15:45:00,23.1,23.11,23.1,23.11,82738.0,18.7935,18.8016,18.7935,18.8016,82738.0
2016-10-27 15:50:00,23.11,23.11,23.1,23.11,104108.0,18.8016,18.8016,18.7935,18.8016,104108.0
2016-10-27 15:55:00,23.11,23.19,23.11,23.17,363360.0,18.8016,18.8667,18.8016,18.8504,363360.0
2016-10-28 09:30:00,23.15,23.15,23.07,23.11,28872.0,18.8342,18.8342,18.7691,18.8016,28872.0
2016-10-28 09:35:00,23.14,23.31,23.13,23.31,11144.0,18.826,18.9643,18.8179,18.9643,11144.0
2016-10-28 09:40:00,23.32,23.33,23.22,23.3,12200.0,18.9725,18.9806,18.8911,18.9562,12200.0
2016-10-28 09:45:00,23.32,23.33,23.27,23.29,7802.0,18.9725,18.9806,18.9318,18.9481,7802.0
2016-10-28 09:50:00,23.28,23.29,23.25,23.28,10394.0,18.9399,18.9481,18.9155,18.9399,10394.0
2016-10-28 09:55:00,23.29,23.3,23.25,23.25,7950.0,18.9481,18.9562,18.9155,18.9155,7950.0
2016-10-28 10:00:00,23.27,23.29,23.25,23.25,5674.0,18.9318,18.9481,18.9155,18.9155,5674.0
2016-10-28 10:05:00,23.27,23.3,23.24,23.25,4600.0,18.9318,18.9562,18.9074,18.9155,4600.0
2016-10-28 10:10:00,23.27,23.31,23.25,23.3,9516.0,18.9318,18.9643,18.9155,18.9562,9516.0
2016-10-28 10:15:00,23.29,23.32,23.27,23.31,13722.0,18.9481,18.9725,18.9318,18.9643,13722.0
2016-10-28 10:20:00,23.33,23.33,23.29,23.33,3202.0,18.9806,18.9806,18.9481,18.9806,3202.0
2016-10-28 10:25:00,23.35,23.35,23.3,23.3,2800.0,18.9969,18.9969,18.9562,18.9562,2800.0
2016-10-28 10:30:00,23.32,23.48,23.32,23.48,13154.0,18.9725,19.1026,18.9725,19.1026,13154.0
2016-10-28 10:35:00,23.48,23.48,23.45,23.46,4800.0,19.1026,19.1026,19.0782,19.0864,4800.0
2016-10-28 10:40:00,23.46,23.46,23.44,23.45,6286.0,19.0864,19.0864,19.0701,19.0782,6286.0
2016-10-28 10:45:00,23.44,23.44,23.41,23.43,12144.0,19.0701,19.0701,19.0457,19.062,12144.0
2016-10-28 10:50:00,23.43,23.43,23.38,23.4,11536.0,19.062,19.062,19.0213,19.0376,11536.0
2016-10-28 10:55:00,23.4,23.4,23.39,23.4,7598.0,19.0376,19.0376,19.0294,19.0376,7598.0
2016-10-28 11:00:00,23.4,23.41,23.39,23.41,14218.0,19.0376,19.0457,19.0294,19.0457,14218.0
2016-10-28 11:05:00,23.41,23.42,23.39,23.39,44712.0,19.0457,19.0538,19.0294,19.0294,44712.0
2016-10-28 11:10:00,23.4,23.42,23.38,23.42,42074.0,19.0376,19.0538,19.0213,19.0538,42074.0
2016-10-28 11:15:00,23.41,23.41,23.37,23.39,51992.0,19.0457,19.0457,19.0132,19.0294,51992.0
2016-10-28 11:20:00,23.38,23.39,23.35,23.36,47350.0,19.0213,19.0294,18.9969,19.005,47350.0
2016-10-28 11:25:00,23.36,23.42,23.36,23.42,34838.0,19.005,19.0538,19.005,19.0538,34838.0
2016-10-28 11:30:00,23.42,23.47,23.4,23.42,53512.0,19.0538,19.0945,19.0376,19.0538,53512.0
2016-10-28 11:35:00,23.41,23.42,23.4,23.4,9800.0,19.0457,19.0538,19.0376,19.0376,9800.0
2016-10-28 11:40:00,23.41,23.44,23.41,23.43,13994.0,19.0457,19.0701,19.0457,19.062,13994.0
2016-10-28 11:45:00,23.43,23.45,23.4,23.42,7744.0,19.062,19.0782,19.0376,19.0538,7744.0
2016-10-28 11:50:00,23.42,23.43,23.41,23.41,5384.0,19.0538,19.062,19.0457,19.0457,5384.0
2016-10-28 11:55:00,23.42,23.42,23.4,23.4,5208.0,19.0538,19.0538,19.0376,19.0376,5208.0
2016-10-28 12:00:00,23.4,23.41,23.39,23.4,6144.0,19.0376,19.0457,19.0294,19.0376,6144.0
2016-10-28 12:05:00,23.4,23.47,23.4,23.47,8914.0,19.0376,19.0945,19.0376,19.0945,8914.0
2016-10-28 12:10:00,23.46,23.46,23.42,23.43,3170.0,19.0864,19.0864,19.0538,19.062,3170.0
2016-10-28 12:15:00,23.43,23.5,23.43,23.5,18160.0,19.062,19.1189,19.062,19.1189,18160.0
2016-10-28 12:20:00,23.5,23.5,23.49,23.49,3600.0,19.1189,19.1189,19.1108,19.1108,3600.0
2016-10-28 12:25:00,23.5,23.52,23.49,23.49,12006.0,19.1189,19.1352,19.1108,19.1108,12006.0
2016-10-28 12:30:00,23.49,23.5,23.48,23.49,4200.0,19.1108,19.1189,19.1026,19.1108,4200.0
2016-10-28 12:35:00,23.5,23.5,23.48,23.49,10500.0,19.1189,19.1189,19.1026,19.1108,10500.0
2016-10-28 12:40:00,23.48,23.52,23.48,23.5,14330.0,19.1026,19.1352,19.1026,19.1189,14330.0
2016-10-28 12:45:00,23.5,23.58,23.5,23.56,28014.0,19.1189,19.184,19.1189,19.1677,28014.0
2016-10-28 12:50:00,23.56,23.57,23.55,23.56,9772.0,19.1677,19.1759,19.1596,19.1677,9772.0
2016-10-28 12:55:00,23.56,23.57,23.55,23.55,6980.0,19.1677,19.1759,19.1596,19.1596,6980.0
2016-10-28 13:00:00,23.55,23.59,23.5,23.5,12594.0,19.1596,19.1921,19.1189,19.1189,12594.0
2016-10-28 13:05:00,23.5,23.5,23.41,23.42,40258.0,19.1189,19.1189,19.0457,19.0538,40258.0
2016-10-28 13:10:00,23.43,23.48,23.41,23.48,21598.0,19.062,19.1026,19.0457,19.1026,21598.0
2016-10-28 13:15:00,23.48,23.48,23.43,23.44,14288.0,19.1026,19.1026,19.062,19.0701,14288.0
2016-10-28 13:20:00,23.45,23.48,23.42,23.43,10646.0,19.0782,19.1026,19.0538,19.062,10646.0
2016-10-28 13:25:00,23.42,23.43,23.4,23.41,19726.0,19.0538,19.062,19.0376,19.0457,19726.0
2016-10-28 13:30:00,23.4,23.43,23.38,23.39,167160.0,19.0376,19.062,19.0213,19.0294,167160.0
2016-10-28 13:35:00,23.38,23.39,23.27,23.29,30326.0,19.0213,19.0294,18.9318,18.9481,30326.0
2016-10-28 13:40:00,23.28,23.32,23.27,23.31,6636.0,18.9399,18.9725,18.9318,18.9643,6636.0
2016-10-28 13:45:00,23.3,23.3,23.26,23.27,4432.0,18.9562,18.9562,18.9237,18.9318,4432.0
2016-10-28 13:50:00,23.28,23.29,23.25,23.28,7874.0,18.9399,18.9481,18.9155,18.9399,7874.0
2016-10-28 13:55:00,23.26,23.26,23.21,23.21,10966.0,18.9237,18.9237,18.883,18.883,10966.0
2016-10-28 14:00:00,23.23,23.25,23.21,23.24,7268.0,18.8993,18.9155,18.883,18.9074,7268.0
2016-10-28 14:05:00,23.26,23.26,23.19,23.2,4600.0,18.9237,18.9237,18.8667,18.8748,4600.0
2016-10-28 14:10:00,23.23,23.24,23.22,23.23,5200.0,18.8993,18.9074,18.8911,18.8993,5200.0
2016-10-28 14:15:00,23.24,23.27,23.2,23.25,9928.0,18.9074,18.9318,18.8748,18.9155,9928.0
2016-10-28 14:20:00,23.23,23.25,23.22,23.25,7060.0,18.8993,18.9155,18.8911,18.9155,7060.0
2016-10-28 14:25:00,23.25,23.25,23.19,23.22,8934.0,18.9155,18.9155,18.8667,18.8911,8934.0
2016-10-28 14:30:00,23.22,23.25,23.21,23.25,14658.0,18.8911,18.9155,18.883,18.9155,14658.0
2016-10-28 14:35:00,23.23,23.25,23.23,23.23,6600.0,18.8993,18.9155,18.8993,18.8993,6600.0
2016-10-28 14:40:00,23.22,23.23,23.2,23.22,5700.0,18.8911,18.8993,18.8748,18.8911,5700.0
2016-10-28 14:45:00,23.21,23.23,23.2,23.23,15324.0,18.883,18.8993,18.8748,18.8993,15324.0
2016-10-28 14:50:00,23.23,23.24,23.2,23.2,8278.0,18.8993,18.9074,18.8748,18.8748,8278.0
2016-10-28 14:55:00,23.22,23.27,23.22,23.27,10598.0,18.8911,18.9318,18.8911,18.9318,10598.0
2016-10-28 15:00:00,23.25,23.26,23.23,23.23,13696.0,18.9155,18.9237,18.8993,18.8993,13696.0
2016-10-28 15:05:00,23.24,23.26,23.24,23.26,20882.0,18.9074,18.9237,18.9074,18.9237,20882.0
2016-10-28 15:10:00,23.26,23.26,23.23,23.23,16548.0,18.9237,18.9237,18.8993,18.8993,16548.0
2016-10-28 15:15:00,23.24,23.25,23.23,23.25,13500.0,18.9074,18.9155,18.8993,18.9155,13500.0
2016-10-28 15:20:00,23.25,23.26,23.24,23.25,30896.0,18.9155,18.9237,18.9074,18.9155,30896.0
2016-10-28 15:25:00,23.25,23.31,23.25,23.3,37860.0,18.9155,18.9643,18.9155,18.9562,37860.0
2016-10-28 15:30:00,23.31,23.31,23.27,23.27,33300.0,18.9643,18.9643,18.9318,18.9318,33300.0
2016-10-28 15:35:00,23.27,23.28,23.25,23.25,40964.0,18.9318,18.9399,18.9155,18.9155,40964.0
2016-10-28 15:40:00,23.25,23.25,23.21,23.24,50610.0,18.9155,18.9155,18.883,18.9074,50610.0
2016-10-28 15:45:00,23.25,23.28,23.23,23.26,79012.0,18.9155,18.9399,18.8993,18.9237,79012.0
2016-10-28 15:50:00,23.25,23.27,23.24,23.25,91936.0,18.9155,18.9318,18.9074,18.9155,91936.0
2016-10-28 15:55:00,23.25,23.28,23.25,23.26,105610.0,18.9155,18.9399,18.9155,18.9237,105610.0
2016-10-31 09:30:00,23.33,23.38,23.26,23.26,64584.0,18.9806,19.0213,18.9237,18.9237,64584.0
2016-10-31 09:35:00,23.3,23.4,23.28,23.4,7000.0,18.9562,19.0376,18.9399,19.0376,7000.0
2016-10-31 09:40:00,23.36,23.37,23.28,23.31,55712.0,19.005,19.0132,18.9399,18.9643,55712.0
2016-10-31 09:45:00,23.28,23.38,23.24,23.34,110844.0,18.9399,19.0213,18.9074,18.9887,110844.0
2016-10-31 09:50:00,23.33,23.35,23.18,23.18,10400.0,18.9806,18.9969,18.8586,18.8586,10400.0
2016-10-31 09:55:00,23.21,23.24,23.18,23.18,4900.0,18.883,18.9074,18.8586,18.8586,4900.0
2016-10-31 10:00:00,23.19,23.24,23.19,23.23,5000.0,18.8667,18.9074,18.8667,18.8993,5000.0
2016-10-31 10:05:00,23.23,23.25,23.21,23.23,11304.0,18.8993,18.9155,18.883,18.8993,11304.0
2016-10-31 10:10:00,23.25,23.25,23.21,23.25,56200.0,18.9155,18.9155,18.883,18.9155,56200.0
2016-10-31 10:15:00,23.24,23.28,23.23,23.27,15000.0,18.9074,18.9399,18.8993,18.9318,15000.0
2016-10-31 10:20:00,23.26,23.31,23.26,23.27,11898.0,18.9237,18.9643,18.9237,18.9318,11898.0
2016-10-31 10:25:00,23.28,23.33,23.28,23.31,31452.0,18.9399,18.9806,18.9399,18.9643,31452.0
2016-10-31 10:30:00,23.32,23.32,23.24,23.24,13600.0,18.9725,18.9725,18.9074,18.9074,13600.0
2016-10-31 10:35:00,23.26,23.27,23.24,23.24,6408.0,18.9237,18.9318,18.9074,18.9074,6408.0
2016-10-31 10:40:00,23.24,23.27,23.24,23.24,17530.0,18.9074,18.9318,18.9074,18.9074,17530.0
2016-10-31 10:45:00,23.25,23.28,23.24,23.27,20120.0,18.9155,18.9399,18.9074,18.9318,20120.0
2016-10-31 10:50:00,23.29,23.36,23.28,23.36,3600.0,18.9481,19.005,18.9399,19.005,3600.0
2016-10-31 10:55:00,23.36,23.36,23.28,23.28,14842.0,19.005,19.005,18.9399,18.9399,14842.0
2016-10-31 11:00:00,23.29,23.32,23.28,23.32,51610.0,18.9481,18.9725,18.9399,18.9725,51610.0
2016-10-31 11:05:00,23.32,23.32,23.28,23.29,24758.0,18.9725,18.9725,18.9399,18.9481,24758.0
2016-10-31 11:10:00,23.29,23.29,23.25,23.27,12402.0,18.9481,18.9481,18.9155,18.9318,12402.0
2016-10-31 11:15:00,23.27,23.29,23.27,23.29,12400.0,18.9318,18.9481,18.9318,18.9481,12400.0
2016-10-31 11:20:00,23.28,23.3,23.27,23.27,12922.0,18.9399,18.9562,18.9318,18.9318,12922.0
2016-10-31 11:25:00,23.28,23.29,23.26,23.29,14630.0,18.9399,18.9481,18.9237,18.9481,14630.0
2016-10-31 11:30:00,23.3,23.32,23.28,23.28,8488.0,18.9562,18.9725,18.9399,18.9399,8488.0
2016-10-31 11:35:00,23.29,23.29,23.26,23.28,3600.0,18.9481,18.9481,18.9237,18.9399,3600.0
2016-10-31 11:40:00,23.29,23.29,23.26,23.26,5000.0,18.9481,18.9481,18.9237,18.9237,5000.0
2016-10-31 11:45:00,23.27,23.28,23.27,23.28,6434.0,18.9318,18.9399,18.9318,18.9399,6434.0
2016-10-31 11:50:00,23.28,23.31,23.28,23.29,4400.0,18.9399,18.9643,18.9399,18.9481,4400.0
2016-10-31 11:55:00,23.31,23.32,23.28,23.28,95800.0,18.9643,18.9725,18.9399,18.9399,95800.0
2016-10-31 12:00:00,23.3,23.3,23.25,23.25,31600.0,18.9562,18.9562,18.9155,18.9155,31600.0
2016-10-31 12:05:00,23.27,23.27,23.24,23.25,6400.0,18.9318,18.9318,18.9074,18.9155,6400.0
2016-10-31 12:10:00,23.24,23.24,23.23,23.24,3800.0,18.9074,18.9074,18.8993,18.9074,3800.0
2016-10-31 12:15:00,23.24,23.25,23.23,23.24,8410.0,18.9074,18.9155,18.8993,18.9074,8410.0
2016-10-31 12:20:00,23.24,23.26,23.22,23.24,13734.0,18.9074,18.9237,18.8911,18.9074,13734.0
2016-10-31 12:25:00,23.25,23.28,23.25,23.25,10210.0,18.9155,18.9399,18.9155,18.9155,10210.0
2016-10-31 12:30:00,23.25,23.28,23.25,23.27,2600.0,18.9155,18.9399,18.9155,18.9318,2600.0
2016-10-31 12:35:00,23.27,23.29,23.25,23.27,83240.0,18.9318,18.9481,18.9155,18.9318,83240.0
2016-10-31 12:40:00,23.28,23.29,23.27,23.28,5740.0,18.9399,18.9481,18.9318,18.9399,5740.0
2016-10-31 12:45:00,23.28,23.28,23.27,23.28,4600.0,18.9399,18.9399,18.9318,18.9399,4600.0
2016-10-31 12:50:00,23.27,23.28,23.27,23.27,2600.0,18.9318,18.9399,18.9318,18.9318,2600.0
2016-10-31 12:55:00,23.27,23.29,23.27,23.28,5678.0,18.9318,18.9481,18.9318,18.9399,5678.0
2016-10-31 13:00:00,23.28,23.28,23.27,23.27,4000.0,18.9399,18.9399,18.9318,18.9318,4000.0
2016-10-31 13:05:00,23.28,23.28,23.25,23.25,2986.0,18.9399,18.9399,18.9155,18.9155,2986.0
2016-10-31 13:10:00,23.24,23.24,23.22,23.23,11472.0,18.9074,18.9074,18.8911,18.8993,11472.0
2016-10-31 13:15:00,23.23,23.23,23.2,23.2,4968.0,18.8993,18.8993,18.8748,18.8748,4968.0
2016-10-31 13:20:00,23.2,23.21,23.17,23.17,12396.0,18.8748,18.883,18.8504,18.8504,12396.0
2016-10-31 13:25:00,23.17,23.18,23.15,23.16,17600.0,18.8504,18.8586,18.8342,18.8423,17600.0
2016-10-31 13:30:00,23.16,23.16,23.13,23.14,8830.0,18.8423,18.8423,18.8179,18.826,8830.0
2016-10-31 13:35:00,23.14,23.16,23.14,23.15,15390.0,18.826,18.8423,18.826,18.8342,15390.0
2016-10-31 13:40:00,23.14,23.14,23.12,23.12,10050.0,18.826,18.826,18.8098,18.8098,10050.0
2016-10-31 13:45:00,23.11,23.11,23.1,23.11,10532.0,18.8016,18.8016,18.7935,18.8016,10532.0
2016-10-31 13:50:00,23.11,23.11,23.1,23.1,11066.0,18.8016,18.8016,18.7935,18.7935,11066.0
2016-10-31 13:55:00,23.1,23.1,23.07,23.07,8210.0,18.7935,18.7935,18.7691,18.7691,8210.0
2016-10-31 14:00:00,23.07,23.09,23.07,23.08,6016.0,18.7691,18.7854,18.7691,18.7772,6016.0
2016-10-31 14:05:00,23.09,23.09,23.07,23.08,16440.0,18.7854,18.7854,18.7691,18.7772,16440.0
2016-10-31 14:10:00,23.08,23.09,23.06,23.07,10506.0,18.7772,18.7854,18.7609,18.7691,10506.0
2016-10-31 14:15:00,23.09,23.09,23.06,23.06,13800.0,18.7854,18.7854,18.7609,18.7609,13800.0
2016-10-31 14:20:00,23.06,23.07,23.04,23.04,18114.0,18.7609,18.7691,18.7447,18.7447,18114.0
2016-10-31 14:25:00,23.04,23.05,23.02,23.03,13708.0,18.7447,18.7528,18.7284,18.7365,13708.0
2016-10-31 14:30:00,23.04,23.05,23.03,23.04,8740.0,18.7447,18.7528,18.7365,18.7447,8740.0
2016-10-31 14:35:00,23.03,23.04,23.02,23.03,17406.0,18.7365,18.7447,18.7284,18.7365,17406.0
2016-10-31 14:40:00,23.03,23.04,23.02,23.02,14676.0,18.7365,18.7447,18.7284,18.7284,14676.0
2016-10-31 14:45:00,23.04,23.04,23.0,23.0,17524.0,18.7447,18.7447,18.7121,18.7121,17524.0
2016-10-31 14:50:00,23.0,23.04,23.0,23.04,14340.0,18.7121,18.7447,18.7121,18.7447,14340.0
2016-10-31 14:55:00,23.04,23.06,23.03,23.06,52216.0,18.7447,18.7609,18.7365,18.7609,52216.0
2016-10-31 15:00:00,23.07,23.09,23.06,23.09,35112.0,18.7691,18.7854,18.7609,18.7854,35112.0
2016-10-31 15:05:00,23.09,23.09,23.08,23.08,17326.0,18.7854,18.7854,18.7772,18.7772,17326.0
2016-10-31 15:10:00,23.09,23.13,23.08,23.12,14466.0,18.7854,18.8179,18.7772,18.8098,14466.0
2016-10-31 15:15:00,23.11,23.11,23.08,23.09,28344.0,18.8016,18.8016,18.7772,18.7854,28344.0
2016-10-31 15:20:00,23.08,23.09,23.07,23.07,17654.0,18.7772,18.7854,18.7691,18.7691,17654.0
2016-10-31 15:25:00,23.07,23.09,23.07,23.09,37202.0,18.7691,18.7854,18.7691,18.7854,37202.0
2016-10-31 15:30:00,23.09,23.09,23.07,23.07,74126.0,18.7854,18.7854,18.7691,18.7691,74126.0
2016-10-31 15:35:00,23.08,23.09,23.07,23.07,77734.0,18.7772,18.7854,18.7691,18.7691,77734.0
2016-10-31 15:40:00,23.07,23.1,23.07,23.09,93724.0,18.7691,18.7935,18.7691,18.7854,93724.0
2016-10-31 15:45:00,23.1,23.11,23.09,23.11,114428.0,18.7935,18.8016,18.7854,18.8016,114428.0
2016-10-31 15:50:00,23.11,23.13,23.11,23.11,77842.0,18.8016,18.8179,18.8016,18.8016,77842.0
2016-10-31 15:55:00,23.12,23.13,23.1,23.11,112772.0,18.8098,18.8179,18.7935,18.8016,112772.0
2016-11-01 09:30:00,23.09,23.24,23.06,23.07,22472.0,18.7854,18.9074,18.7609,18.7691,22472.0
2016-11-01 09:35:00,23.1,23.1,23.1,23.1,200.0,18.7935,18.7935,18.7935,18.7935,200.0
2016-11-01 09:40:00,23.08,23.11,23.07,23.11,8100.0,18.7772,18.8016,18.7691,18.8016,8100.0
2016-11-01 09:45:00,23.16,23.18,23.15,23.18,3400.0,18.8423,18.8586,18.8342,18.8586,3400.0
2016-11-01 09:50:00,23.18,23.21,23.17,23.18,9008.0,18.8586,18.883,18.8504,18.8586,9008.0
2016-11-01 09:55:00,23.18,23.22,23.18,23.21,54000.0,18.8586,18.8911,18.8586,18.883,54000.0
2016-11-01 10:00:00,23.19,23.21,23.15,23.18,27202.0,18.8667,18.883,18.8342,18.8586,27202.0
2016-11-01 10:05:00,23.17,23.18,23.16,23.18,5478.0,18.8504,18.8586,18.8423,18.8586,5478.0
2016-11-01 10:10:00,23.17,23.17,23.14,23.17,18746.0,18.8504,18.8504,18.826,18.8504,18746.0
2016-11-01 10:15:00,23.15,23.22,23.15,23.2,6906.0,18.8342,18.8911,18.8342,18.8748,6906.0
2016-11-01 10:20:00,23.2,23.23,23.17,23.21,108112.0,18.8748,18.8993,18.8504,18.883,108112.0
2016-11-01 10:25:00,23.22,23.28,23.21,23.25,14808.0,18.8911,18.9399,18.883,18.9155,14808.0
2016-11-01 10:30:00,23.25,23.31,23.23,23.31,12800.0,18.9155,18.9643,18.8993,18.9643,12800.0
2016-11-01 10:35:00,23.32,23.34,23.27,23.27,46860.0,18.9725,18.9887,18.9318,18.9318,46860.0
2016-11-01 10:40:00,23.27,23.3,23.27,23.3,14140.0,18.9318,18.9562,18.9318,18.9562,14140.0
2016-11-01 10:45:00,23.3,23.32,23.28,23.32,11360.0,18.9562,18.9725,18.9399,18.9725,11360.0
2016-11-01 10:50:00,23.31,23.33,23.27,23.27,68242.0,18.9643,18.9806,18.9318,18.9318,68242.0
2016-11-01 10:55:00,23.28,23.32,23.27,23.31,21666.0,18.9399,18.9725,18.9318,18.9643,21666.0
2016-11-01 11:00:00,23.31,23.33,23.27,23.28,127418.0,18.9643,18.9806,18.9318,18.9399,127418.0
2016-11-01 11:05:00,23.28,23.33,23.27,23.33,17370.0,18.9399,18.9806,18.9318,18.9806,17370.0
2016-11-01 11:10:00,23.32,23.34,23.31,23.32,15200.0,18.9725,18.9887,18.9643,18.9725,15200.0
2016-11-01 11:15:00,23.33,23.35,23.32,23.33,10600.0,18.9806,18.9969,18.9725,18.9806,10600.0
2016-11-01 11:20:00,23.33,23.33,23.31,23.33,10954.0,18.9806,18.9806,18.9643,18.9806,10954.0
2016-11-01 11:25:00,23.33,23.35,23.32,23.33,7410.0,18.9806,18.9969,18.9725,18.9806,7410.0
2016-11-01 11:30:00,23.3,23.31,23.29,23.29,10090.0,18.9562,18.9643,18.9481,18.9481,10090.0
2016-11-01 11:35:00,23.3,23.32,23.29,23.32,5200.0,18.9562,18.9725,18.9481,18.9725,5200.0
2016-11-01 11:40:00,23.3,23.32,23.29,23.31,12050.0,18.9562,18.9725,18.9481,18.9643,12050.0
2016-11-01 11:45:00,23.31,23.32,23.3,23.3,6802.0,18.9643,18.9725,18.9562,18.9562,6802.0
2016-11-01 11:50:00,23.29,23.31,23.29,23.29,6970.0,18.9481,18.9643,18.9481,18.9481,6970.0
2016-11-01 11:55:00,23.3,23.3,23.24,23.24,14678.0,18.9562,18.9562,18.9074,18.9074,14678.0
2016-11-01 12:00:00,23.24,23.25,23.22,23.24,21472.0,18.9074,18.9155,18.8911,18.9074,21472.0
2016-11-01 12:05:00,23.24,23.24,23.18,23.2,13300.0,18.9074,18.9074,18.8586,18.8748,13300.0
2016-11-01 12:10:00,23.18,23.19,23.15,23.15,70122.0,18.8586,18.8667,18.8342,18.8342,70122.0
2016-11-01 12:15:00,23.14,23.15,23.12,23.13,62732.0,18.826,18.8342,18.8098,18.8179,62732.0
2016-11-01 12:20:00,23.13,23.15,23.11,23.14,18400.0,18.8179,18.8342,18.8016,18.826,18400.0
2016-11-01 12:25:00,23.14,23.17,23.14,23.16,32182.0,18.826,18.8504,18.826,18.8423,32182.0
2016-11-01 12:30:00,23.16,23.25,23.15,23.25,68170.0,18.8423,18.9155,18.8342,18.9155,68170.0
2016-11-01 12:35:00,23.25,23.28,23.23,23.24,31452.0,18.9155,18.9399,18.8993,18.9074,31452.0
2016-11-01 12:40:00,23.24,23.27,23.23,23.27,29580.0,18.9074,18.9318,18.8993,18.9318,29580.0
2016-11-01 12:45:00,23.26,23.27,23.22,23.22,21686.0,18.9237,18.9318,18.8911,18.8911,21686.0
2016-11-01 12:50:00,23.22,23.22,23.17,23.17,9054.0,18.8911,18.8911,18.8504,18.8504,9054.0
2016-11-01 12:55:00,23.18,23.18,23.17,23.18,4916.0,18.8586,18.8586,18.8504,18.8586,4916.0
2016-11-01 13:00:00,23.18,23.18,23.15,23.17,19402.0,18.8586,18.8586,18.8342,18.8504,19402.0
2016-11-01 13:05:00,23.16,23.16,23.14,23.14,6692.0,18.8423,18.8423,18.826,18.826,6692.0
2016-11-01 13:10:00,23.14,23.14,23.12,23.13,22476.0,18.826,18.826,18.8098,18.8179,22476.0
2016-11-01 13:15:00,23.13,23.15,23.12,23.15,26012.0,18.8179,18.8342,18.8098,18.8342,26012.0
2016-11-01 13:20:00,23.15,23.15,23.13,23.15,14756.0,18.8342,18.8342,18.8179,18.8342,14756.0
2016-11-01 13:25:00,23.16,23.22,23.16,23.22,28864.0,18.8423,18.8911,18.8423,18.8911,28864.0
2016-11-01 13:30:00,23.21,23.21,23.16,23.17,26322.0,18.883,18.883,18.8423,18.8504,26322.0
2016-11-01 13:35:00,23.18,23.18,23.16,23.17,7408.0,18.8586,18.8586,18.8423,18.8504,7408.0
2016-11-01 13:40:00,23.16,23.17,23.11,23.13,17418.0,18.8423,18.8504,18.8016,18.8179,17418.0
2016-11-01 13:45:00,23.12,23.13,23.1,23.12,24660.0,18.8098,18.8179,18.7935,18.8098,24660.0
2016-11-01 13:50:00,23.12,23.15,23.12,23.14,13600.0,18.8098,18.8342,18.8098,18.826,13600.0
2016-11-01 13:55:00,23.14,23.15,23.13,23.14,20684.0,18.826,18.8342,18.8179,18.826,20684.0
2016-11-01 14:00:00,23.14,23.17,23.13,23.15,18990.0,18.826,18.8504,18.8179,18.8342,18990.0
2016-11-01 14:05:00,23.15,23.16,23.09,23.1,31610.0,18.8342,18.8423,18.7854,18.7935,31610.0
2016-11-01 14:10:00,23.11,23.11,23.07,23.07,11496.0,18.8016,18.8016,18.7691,18.7691,11496.0
2016-11-01 14:15:00,23.06,23.07,23.0,23.0,69832.0,18.7609,18.7691,18.7121,18.7121,69832.0
2016-11-01 14:20:00,23.0,23.02,22.99,23.02,28742.0,18.7121,18.7284,18.704,18.7284,28742.0
2016-11-01 14:25:00,23.02,23.15,23.02,23.14,94506.0,18.7284,18.8342,18.7284,18.826,94506.0
2016-11-01 14:30:00,23.14,23.18,23.12,23.17,23908.0,18.826,18.8586,18.8098,18.8504,23908.0
2016-11-01 14:35:00,23.17,23.17,23.15,23.16,13326.0,18.8504,18.8504,18.8342,18.8423,13326.0
2016-11-01 14:40:00,23.16,23.16,23.13,23.15,24078.0,18.8423,18.8423,18.8179,18.8342,24078.0
2016-11-01 14:45:00,23.14,23.15,23.11,23.11,22516.0,18.826,18.8342,18.8016,18.8016,22516.0
2016-11-01 14:50:00,23.12,23.16,23.11,23.16,19360.0,18.8098,18.8423,18.8016,18.8423,19360.0
2016-11-01 14:55:00,23.17,23.17,23.15,23.15,15556.0,18.8504,18.8504,18.8342,18.8342,15556.0
2016-11-01 15:00:00,23.15,23.16,23.11,23.14,26682.0,18.8342,18.8423,18.8016,18.826,26682.0
2016-11-01 15:05:00,23.14,23.16,23.13,23.16,17280.0,18.826,18.8423,18.8179,18.8423,17280.0
2016-11-01 15:10:00,23.16,23.16,23.13,23.14,43550.0,18.8423,18.8423,18.8179,18.826,43550.0
2016-11-01 15:15:00,23.13,23.16,23.11,23.15,48254.0,18.8179,18.8423,18.8016,18.8342,48254.0
2016-11-01 15:20:00,23.15,23.16,23.14,23.15,70576.0,18.8342,18.8423,18.826,18.8342,70576.0
2016-11-01 15:25:00,23.15,23.23,23.15,23.22,121542.0,18.8342,18.8993,18.8342,18.8911,121542.0
2016-11-01 15:30:00,23.23,23.25,23.22,23.25,71334.0,18.8993,18.9155,18.8911,18.9155,71334.0
2016-11-01 15:35:00,23.25,23.25,23.23,23.25,81120.0,18.9155,18.9155,18.8993,18.9155,81120.0
2016-11-01 15:40:00,23.25,23.25,23.21,23.25,53086.0,18.9155,18.9155,18.883,18.9155,53086.0
2016-11-01 15:45:00,23.25,23.27,23.23,23.25,109402.0,18.9155,18.9318,18.8993,18.9155,109402.0
2016-11-01 15:50:00,23.25,23.3,23.24,23.29,166116.0,18.9155,18.9562,18.9074,18.9481,166116.0
2016-11-01 15:55:00,23.3,23.3,23.25,23.25,198004.0,18.9562,18.9562,18.9155,18.9155,198004.0
2016-11-02 09:30:00,23.16,23.29,23.1,23.14,33610.0,18.8423,18.9481,18.7935,18.826,33610.0
2016-11-02 09:35:00,23.17,23.2,23.13,23.15,95976.0,18.8504,18.8748,18.8179,18.8342,95976.0
2016-11-02 09:40:00,23.15,23.27,23.13,23.25,69744.0,18.8342,18.9318,18.8179,18.9155,69744.0
2016-11-02 09:45:00,23.27,23.31,23.24,23.3,20200.0,18.9318,18.9643,18.9074,18.9562,20200.0
2016-11-02 09:50:00,23.28,23.29,23.21,23.21,15764.0,18.9399,18.9481,18.883,18.883,15764.0
2016-11-02 09:55:00,23.21,23.27,23.2,23.25,21200.0,18.883,18.9318,18.8748,18.9155,21200.0
2016-11-02 10:00:00,23.25,23.34,23.22,23.31,31732.0,18.9155,18.9887,18.8911,18.9643,31732.0
2016-11-02 10:05:00,23.32,23.32,23.28,23.31,17090.0,18.9725,18.9725,18.9399,18.9643,17090.0
2016-11-02 10:10:00,23.29,23.29,23.25,23.27,31550.0,18.9481,18.9481,18.9155,18.9318,31550.0
2016-11-02 10:15:00,23.27,23.32,23.27,23.29,19036.0,18.9318,18.9725,18.9318,18.9481,19036.0
2016-11-02 10:20:00,23.29,23.36,23.28,23.29,24534.0,18.9481,19.005,18.9399,18.9481,24534.0
2016-11-02 10:25:00,23.28,23.36,23.28,23.36,11600.0,18.9399,19.005,18.9399,19.005,11600.0
2016-11-02 10:30:00,23.35,23.36,23.29,23.33,22506.0,18.9969,19.005,18.9481,18.9806,22506.0
2016-11-02 10:35:00,23.32,23.4,23.31,23.4,8000.0,18.9725,19.0376,18.9643,19.0376,8000.0
2016-11-02 10:40:00,23.39,23.41,23.36,23.4,9622.0,19.0294,19.0457,19.005,19.0376,9622.0
2016-11-02 10:45:00,23.39,23.43,23.36,23.42,5500.0,19.0294,19.062,19.005,19.0538,5500.0
2016-11-02 10:50:00,23.41,23.41,23.35,23.37,39410.0,19.0457,19.0457,18.9969,19.0132,39410.0
2016-11-02 10:55:00,23.38,23.4,23.36,23.36,50488.0,19.0213,19.0376,19.005,19.005,50488.0
2016-11-02 11:00:00,23.37,23.38,23.36,23.36,16350.0,19.0132,19.0213,19.005,19.005,16350.0
2016-11-02 11:05:00,23.37,23.4,23.37,23.38,30000.0,19.0132,19.0376,19.0132,19.0213,30000.0
2016-11-02 11:10:00,23.39,23.46,23.39,23.44,36090.0,19.0294,19.0864,19.0294,19.0701,36090.0
2016-11-02 11:15:00,23.43,23.45,23.35,23.36,69310.0,19.062,19.0782,18.9969,19.005,69310.0
2016-11-02 11:20:00,23.36,23.36,23.28,23.28,61512.0,19.005,19.005,18.9399,18.9399,61512.0
2016-11-02 11:25:00,23.29,23.33,23.28,23.3,11200.0,18.9481,18.9806,18.9399,18.9562,11200.0
2016-11-02 11:30:00,23.3,23.34,23.27,23.32,31568.0,18.9562,18.9887,18.9318,18.9725,31568.0
2016-11-02 11:35:00,23.33,23.34,23.29,23.34,36400.0,18.9806,18.9887,18.9481,18.9887,36400.0
2016-11-02 11:40:00,23.33,23.33,23.27,23.28,80594.0,18.9806,18.9806,18.9318,18.9399,80594.0
2016-11-02 11:45:00,23.29,23.3,23.27,23.27,11380.0,18.9481,18.9562,18.9318,18.9318,11380.0
2016-11-02 11:50:00,23.27,23.3,23.27,23.29,11590.0,18.9318,18.9562,18.9318,18.9481,11590.0
2016-11-02 11:55:00,23.29,23.3,23.29,23.3,12622.0,18.9481,18.9562,18.9481,18.9562,12622.0
2016-11-02 12:00:00,23.29,23.3,23.29,23.29,10688.0,18.9481,18.9562,18.9481,18.9481,10688.0
2016-11-02 12:05:00,23.29,23.32,23.29,23.31,13550.0,18.9481,18.9725,18.9481,18.9643,13550.0
2016-11-02 12:10:00,23.3,23.33,23.3,23.3,33346.0,18.9562,18.9806,18.9562,18.9562,33346.0
2016-11-02 12:15:00,23.3,23.31,23.29,23.29,2800.0,18.9562,18.9643,18.9481,18.9481,2800.0
2016-11-02 12:20:00,23.29,23.3,23.25,23.27,9100.0,18.9481,18.9562,18.9155,18.9318,9100.0
2016-11-02 12:25:00,23.25,23.26,23.24,23.25,5074.0,18.9155,18.9237,18.9074,18.9155,5074.0
2016-11-02 12:30:00,23.25,23.25,23.16,23.2,5200.0,18.9155,18.9155,18.8423,18.8748,5200.0
2016-11-02 12:35:00,23.21,23.22,23.2,23.2,5100.0,18.883,18.8911,18.8748,18.8748,5100.0
2016-11-02 12:40:00,23.19,23.21,23.18,23.18,5400.0,18.8667,18.883,18.8586,18.8586,5400.0
2016-11-02 12:45:00,23.18,23.2,23.18,23.19,9404.0,18.8586,18.8748,18.8586,18.8667,9404.0
2016-11-02 12:50:00,23.2,23.23,23.2,23.23,16406.0,18.8748,18.8993,18.8748,18.8993,16406.0
2016-11-02 12:55:00,23.23,23.25,23.23,23.25,16046.0,18.8993,18.9155,18.8993,18.9155,16046.0
2016-11-02 13:00:00,23.25,23.25,23.23,23.24,44156.0,18.9155,18.9155,18.8993,18.9074,44156.0
2016-11-02 13:05:00,23.22,23.24,23.22,23.22,13670.0,18.8911,18.9074,18.8911,18.8911,13670.0
2016-11-02 13:10:00,23.23,23.23,23.18,23.19,8700.0,18.8993,18.8993,18.8586,18.8667,8700.0
2016-11-02 13:15:00,23.18,23.2,23.16,23.17,20204.0,18.8586,18.8748,18.8423,18.8504,20204.0
2016-11-02 13:20:00,23.18,23.2,23.17,23.18,20172.0,18.8586,18.8748,18.8504,18.8586,20172.0
2016-11-02 13:25:00,23.18,23.24,23.18,23.24,12488.0,18.8586,18.9074,18.8586,18.9074,12488.0
2016-11-02 13:30:00,23.24,23.26,23.21,23.25,10306.0,18.9074,18.9237,18.883,18.9155,10306.0
2016-11-02 13:35:00,23.25,23.25,23.23,23.24,18002.0,18.9155,18.9155,18.8993,18.9074,18002.0
2016-11-02 13:40:00,23.24,23.27,23.23,23.25,14800.0,18.9074,18.9318,18.8993,18.9155,14800.0
2016-11-02 13:45:00,23.24,23.24,23.23,23.23,5400.0,18.9074,18.9074,18.8993,18.8993,5400.0
2016-11-02 13:50:00,23.24,23.25,23.23,23.25,7266.0,18.9074,18.9155,18.8993,18.9155,7266.0
2016-11-02 13:55:00,23.25,23.3,23.25,23.29,13500.0,18.9155,18.9562,18.9155,18.9481,13500.0
2016-11-02 14:00:00,23.29,23.31,23.27,23.29,26038.0,18.9481,18.9643,18.9318,18.9481,26038.0
2016-11-02 14:05:00,23.29,23.29,23.2,23.23,94974.0,18.9481,18.9481,18.8748,18.8993,94974.0
2016-11-02 14:10:00,23.24,23.32,23.23,23.3,73682.0,18.9074,18.9725,18.8993,18.9562,73682.0
2016-11-02 14:15:00,23.29,23.32,23.27,23.31,25414.0,18.9481,18.9725,18.9318,18.9643,25414.0
2016-11-02 14:20:00,23.31,23.39,23.29,23.38,29220.0,18.9643,19.0294,18.9481,19.0213,29220.0
2016-11-02 14:25:00,23.39,23.43,23.38,23.39,71292.0,19.0294,19.062,19.0213,19.0294,71292.0
2016-11-02 14:30:00,23.39,23.4,23.35,23.36,18080.0,19.0294,19.0376,18.9969,19.005,18080.0
2016-11-02 14:35:00,23.36,23.38,23.35,23.36,6230.0,19.005,19.0213,18.9969,19.005,6230.0
2016-11-02 14:40:00,23.35,23.36,23.34,23.35,9400.0,18.9969,19.005,18.9887,18.9969,9400.0
2016-11-02 14:45:00,23.36,23.36,23.32,23.32,16632.0,19.005,19.005,18.9725,18.9725,16632.0
2016-11-02 14:50:00,23.32,23.33,23.28,23.29,70198.0,18.9725,18.9806,18.9399,18.9481,70198.0
2016-11-02 14:55:00,23.3,23.36,23.29,23.29,25560.0,18.9562,19.005,18.9481,18.9481,25560.0
2016-11-02 15:00:00,23.3,23.33,23.29,23.33,45706.0,18.9562,18.9806,18.9481,18.9806,45706.0
2016-11-02 15:05:00,23.32,23.36,23.31,23.36,31466.0,18.9725,19.005,18.9643,19.005,31466.0
2016-11-02 15:10:00,23.36,23.36,23.33,23.34,15010.0,19.005,19.005,18.9806,18.9887,15010.0
2016-11-02 15:15:00,23.35,23.36,23.33,23.33,59512.0,18.9969,19.005,18.9806,18.9806,59512.0
2016-11-02 15:20:00,23.33,23.35,23.33,23.35,39464.0,18.9806,18.9969,18.9806,18.9969,39464.0
2016-11-02 15:25:00,23.35,23.36,23.35,23.36,80268.0,18.9969,19.005,18.9969,19.005,80268.0
2016-11-02 15:30:00,23.36,23.36,23.32,23.35,108226.0,19.005,19.005,18.9725,18.9969,108226.0
2016-11-02 15:35:00,23.35,23.36,23.34,23.35,54714.0,18.9969,19.005,18.9887,18.9969,54714.0
2016-11-02 15:40:00,23.35,23.38,23.35,23.38,50850.0,18.9969,19.0213,18.9969,19.0213,50850.0
2016-11-02 15:45:00,23.37,23.39,23.36,23.38,92394.0,19.0132,19.0294,19.005,19.0213,92394.0
2016-11-02 15:50:00,23.38,23.39,23.35,23.36,84232.0,19.0213,19.0294,18.9969,19.005,84232.0
2016-11-02 15:55:00,23.36,23.36,23.31,23.35,219580.0,19.005,19.005,18.9643,18.9969,219580.0
2016-11-03 09:30:00,23.44,23.46,23.34,23.34,15364.0,19.0701,19.0864,18.9887,18.9887,15364.0
2016-11-03 09:35:00,23.34,23.35,23.3,23.3,12200.0,18.9887,18.9969,18.9562,18.9562,12200.0
2016-11-03 09:40:00,23.3,23.36,23.27,23.27,31062.0,18.9562,19.005,18.9318,18.9318,31062.0
2016-11-03 09:45:00,23.27,23.32,23.25,23.32,24220.0,18.9318,18.9725,18.9155,18.9725,24220.0
2016-11-03 09:50:00,23.34,23.35,23.28,23.32,16610.0,18.9887,18.9969,18.9399,18.9725,16610.0
2016-11-03 09:55:00,23.33,23.43,23.32,23.36,15200.0,18.9806,19.062,18.9725,19.005,15200.0
2016-11-03 10:00:00,23.37,23.43,23.35,23.43,21584.0,19.0132,19.062,18.9969,19.062,21584.0
2016-11-03 10:05:00,23.42,23.49,23.41,23.43,13702.0,19.0538,19.1108,19.0457,19.062,13702.0
2016-11-03 10:10:00,23.4,23.45,23.38,23.44,17528.0,19.0376,19.0782,19.0213,19.0701,17528.0
2016-11-03 10:15:00,23.42,23.45,23.36,23.43,32800.0,19.0538,19.0782,19.005,19.062,32800.0
2016-11-03 10:20:00,23.43,23.49,23.42,23.42,35700.0,19.062,19.1108,19.0538,19.0538,35700.0
2016-11-03 10:25:00,23.39,23.43,23.38,23.4,41742.0,19.0294,19.062,19.0213,19.0376,41742.0
2016-11-03 10:30:00,23.39,23.46,23.38,23.46,20318.0,19.0294,19.0864,19.0213,19.0864,20318.0
2016-11-03 10:35:00,23.47,23.48,23.4,23.4,16116.0,19.0945,19.1026,19.0376,19.0376,16116.0
2016-11-03 10:40:00,23.41,23.48,23.38,23.46,11600.0,19.0457,19.1026,19.0213,19.0864,11600.0
2016-11-03 10:45:00,23.47,23.52,23.43,23.5,22028.0,19.0945,19.1352,19.062,19.1189,22028.0
2016-11-03 10:50:00,23.49,23.5,23.45,23.49,12446.0,19.1108,19.1189,19.0782,19.1108,12446.0
2016-11-03 10:55:00,23.49,23.51,23.45,23.47,16260.0,19.1108,19.1271,19.0782,19.0945,16260.0
2016-11-03 11:00:00,23.47,23.48,23.45,23.46,20232.0,19.0945,19.1026,19.0782,19.0864,20232.0
2016-11-03 11:05:00,23.47,23.5,23.46,23.46,9768.0,19.0945,19.1189,19.0864,19.0864,9768.0
2016-11-03 11:10:00,23.46,23.49,23.46,23.49,9476.0,19.0864,19.1108,19.0864,19.1108,9476.0
2016-11-03 11:15:00,23.47,23.49,23.45,23.49,14448.0,19.0945,19.1108,19.0782,19.1108,14448.0
2016-11-03 11:20:00,23.49,23.5,23.47,23.47,12200.0,19.1108,19.1189,19.0945,19.0945,12200.0
2016-11-03 11:25:00,23.47,23.5,23.46,23.47,25478.0,19.0945,19.1189,19.0864,19.0945,25478.0
2016-11-03 11:30:00,23.47,23.53,23.46,23.52,50526.0,19.0945,19.1433,19.0864,19.1352,50526.0
2016-11-03 11:35:00,23.52,23.53,23.48,23.5,12880.0,19.1352,19.1433,19.1026,19.1189,12880.0
2016-11-03 11:40:00,23.51,23.54,23.47,23.49,71140.0,19.1271,19.1515,19.0945,19.1108,71140.0
2016-11-03 11:45:00,23.49,23.5,23.48,23.48,18056.0,19.1108,19.1189,19.1026,19.1026,18056.0
2016-11-03 11:50:00,23.48,23.49,23.47,23.49,10400.0,19.1026,19.1108,19.0945,19.1108,10400.0
2016-11-03 11:55:00,23.48,23.48,23.43,23.45,13400.0,19.1026,19.1026,19.062,19.0782,13400.0
2016-11-03 12:00:00,23.46,23.49,23.44,23.45,11542.0,19.0864,19.1108,19.0701,19.0782,11542.0
2016-11-03 12:05:00,23.46,23.46,23.41,23.43,24000.0,19.0864,19.0864,19.0457,19.062,24000.0
2016-11-03 12:10:00,23.43,23.43,23.4,23.41,14410.0,19.062,19.062,19.0376,19.0457,14410.0
2016-11-03 12:15:00,23.41,23.45,23.4,23.44,22182.0,19.0457,19.0782,19.0376,19.0701,22182.0
2016-11-03 12:20:00,23.43,23.46,23.42,23.43,16500.0,19.062,19.0864,19.0538,19.062,16500.0
2016-11-03 12:25:00,23.43,23.43,23.41,23.43,10822.0,19.062,19.062,19.0457,19.062,10822.0
2016-11-03 12:30:00,23.42,23.43,23.36,23.36,12550.0,19.0538,19.062,19.005,19.005,12550.0
2016-11-03 12:35:00,23.35,23.38,23.32,23.34,20580.0,18.9969,19.0213,18.9725,18.9887,20580.0
2016-11-03 12:40:00,23.35,23.35,23.3,23.31,21856.0,18.9969,18.9969,18.9562,18.9643,21856.0
2016-11-03 12:45:00,23.3,23.32,23.27,23.28,28708.0,18.9562,18.9725,18.9318,18.9399,28708.0
2016-11-03 12:50:00,23.28,23.34,23.28,23.34,8016.0,18.9399,18.9887,18.9399,18.9887,8016.0
2016-11-03 12:55:00,23.33,23.35,23.31,23.35,7634.0,18.9806,18.9969,18.9643,18.9969,7634.0
2016-11-03 13:00:00,23.34,23.35,23.32,23.34,16080.0,18.9887,18.9969,18.9725,18.9887,16080.0
2016-11-03 13:05:00,23.35,23.37,23.33,23.36,12864.0,18.9969,19.0132,18.9806,19.005,12864.0
2016-11-03 13:10:00,23.37,23.37,23.34,23.34,7600.0,19.0132,19.0132,18.9887,18.9887,7600.0
2016-11-03 13:15:00,23.34,23.36,23.34,23.34,11640.0,18.9887,19.005,18.9887,18.9887,11640.0
2016-11-03 13:20:00,23.33,23.37,23.32,23.35,12800.0,18.9806,19.0132,18.9725,18.9969,12800.0
2016-11-03 13:25:00,23.35,23.38,23.33,23.35,8836.0,18.9969,19.0213,18.9806,18.9969,8836.0
2016-11-03 13:30:00,23.36,23.36,23.33,23.34,9786.0,19.005,19.005,18.9806,18.9887,9786.0
2016-11-03 13:35:00,23.34,23.36,23.33,23.35,15042.0,18.9887,19.005,18.9806,18.9969,15042.0
2016-11-03 13:40:00,23.35,23.37,23.35,23.36,30724.0,18.9969,19.0132,18.9969,19.005,30724.0
2016-11-03 13:45:00,23.36,23.4,23.35,23.4,7816.0,19.005,19.0376,18.9969,19.0376,7816.0
2016-11-03 13:50:00,23.4,23.41,23.37,23.38,9468.0,19.0376,19.0457,19.0132,19.0213,9468.0
2016-11-03 13:55:00,23.39,23.39,23.35,23.35,11200.0,19.0294,19.0294,18.9969,18.9969,11200.0
2016-11-03 14:00:00,23.36,23.4,23.35,23.39,16900.0,19.005,19.0376,18.9969,19.0294,16900.0
2016-11-03 14:05:00,23.4,23.45,23.4,23.42,23262.0,19.0376,19.0782,19.0376,19.0538,23262.0
2016-11-03 14:10:00,23.42,23.43,23.4,23.4,14976.0,19.0538,19.062,19.0376,19.0376,14976.0
2016-11-03 14:15:00,23.4,23.42,23.4,23.41,29338.0,19.0376,19.0538,19.0376,19.0457,29338.0
2016-11-03 14:20:00,23.41,23.42,23.4,23.4,14354.0,19.0457,19.0538,19.0376,19.0376,14354.0
2016-11-03 14:25:00,23.4,23.41,23.39,23.4,38104.0,19.0376,19.0457,19.0294,19.0376,38104.0
2016-11-03 14:30:00,23.4,23.41,23.39,23.4,28846.0,19.0376,19.0457,19.0294,19.0376,28846.0
2016-11-03 14:35:00,23.4,23.43,23.4,23.43,29518.0,19.0376,19.062,19.0376,19.062,29518.0
2016-11-03 14:40:00,23.43,23.45,23.42,23.42,46872.0,19.062,19.0782,19.0538,19.0538,46872.0
2016-11-03 14:45:00,23.42,23.45,23.42,23.43,24200.0,19.0538,19.0782,19.0538,19.062,24200.0
2016-11-03 14:50:00,23.43,23.43,23.42,23.43,17730.0,19.062,19.062,19.0538,19.062,17730.0
2016-11-03 14:55:00,23.43,23.43,23.42,23.43,22608.0,19.062,19.062,19.0538,19.062,22608.0
2016-11-03 15:00:00,23.43,23.43,23.42,23.43,15668.0,19.062,19.062,19.0538,19.062,15668.0
2016-11-03 15:05:00,23.43,23.43,23.41,23.42,40714.0,19.062,19.062,19.0457,19.0538,40714.0
2016-11-03 15:10:00,23.42,23.43,23.42,23.42,28902.0,19.0538,19.062,19.0538,19.0538,28902.0
2016-11-03 15:15:00,23.42,23.43,23.41,23.42,33434.0,19.0538,19.062,19.0457,19.0538,33434.0
2016-11-03 15:20:00,23.42,23.43,23.41,23.42,40128.0,19.0538,19.062,19.0457,19.0538,40128.0
2016-11-03 15:25:00,23.42,23.43,23.41,23.42,33984.0,19.0538,19.062,19.0457,19.0538,33984.0
2016-11-03 15:30:00,23.42,23.43,23.41,23.42,65472.0,19.0538,19.062,19.0457,19.0538,65472.0
2016-11-03 15:35:00,23.42,23.43,23.41,23.41,106618.0,19.0538,19.062,19.0457,19.0457,106618.0
2016-11-03 15:40:00,23.4,23.42,23.39,23.4,112220.0,19.0376,19.0538,19.0294,19.0376,112220.0
2016-11-03 15:45:00,23.4,23.42,23.4,23.41,109060.0,19.0376,19.0538,19.0376,19.0457,109060.0
2016-11-03 15:50:00,23.41,23.42,23.41,23.41,71406.0,19.0457,19.0538,19.0457,19.0457,71406.0
2016-11-03 15:55:00,23.41,23.48,23.41,23.48,290358.0,19.0457,19.1026,19.0457,19.1026,290358.0
2016-11-04 09:30:00,23.5,23.64,23.38,23.62,45404.0,19.1189,19.2328,19.0213,19.2165,45404.0
2016-11-04 09:35:00,23.66,23.68,23.58,23.61,33148.0,19.2491,19.2654,19.184,19.2084,33148.0
2016-11-04 09:40:00,23.61,23.63,23.48,23.48,15874.0,19.2084,19.2247,19.1026,19.1026,15874.0
2016-11-04 09:45:00,23.5,23.63,23.49,23.59,20330.0,19.1189,19.2247,19.1108,19.1921,20330.0
2016-11-04 09:50:00,23.57,23.68,23.57,23.66,22674.0,19.1759,19.2654,19.1759,19.2491,22674.0
2016-11-04 09:55:00,23.64,23.73,23.63,23.72,45378.0,19.2328,19.306,19.2247,19.2979,45378.0
2016-11-04 10:00:00,23.73,23.81,23.7,23.81,29800.0,19.306,19.3711,19.2816,19.3711,29800.0
2016-11-04 10:05:00,23.81,23.85,23.75,23.78,42918.0,19.3711,19.4037,19.3223,19.3467,42918.0
2016-11-04 10:10:00,23.77,23.78,23.69,23.69,24614.0,19.3386,19.3467,19.2735,19.2735,24614.0
2016-11-04 10:15:00,23.68,23.75,23.68,23.74,9598.0,19.2654,19.3223,19.2654,19.3142,9598.0
2016-11-04 10:20:00,23.73,23.73,23.69,23.7,6200.0,19.306,19.306,19.2735,19.2816,6200.0
2016-11-04 10:25:00,23.7,23.73,23.66,23.71,20638.0,19.2816,19.306,19.2491,19.2898,20638.0
2016-11-04 10:30:00,23.71,23.79,23.7,23.77,16630.0,19.2898,19.3549,19.2816,19.3386,16630.0
2016-11-04 10:35:00,23.76,23.81,23.73,23.81,12564.0,19.3304,19.3711,19.306,19.3711,12564.0
2016-11-04 10:40:00,23.8,23.84,23.8,23.83,20340.0,19.363,19.3955,19.363,19.3874,20340.0
2016-11-04 10:45:00,23.82,23.83,23.75,23.79,12370.0,19.3793,19.3874,19.3223,19.3549,12370.0
2016-11-04 10:50:00,23.79,23.81,23.75,23.78,7622.0,19.3549,19.3711,19.3223,19.3467,7622.0
2016-11-04 10:55:00,23.78,23.83,23.75,23.83,25400.0,19.3467,19.3874,19.3223,19.3874,25400.0
2016-11-04 11:00:00,23.82,23.88,23.79,23.86,30096.0,19.3793,19.4281,19.3549,19.4118,30096.0
2016-11-04 11:05:00,23.85,23.86,23.8,23.86,21082.0,19.4037,19.4118,19.363,19.4118,21082.0
2016-11-04 11:10:00,23.86,23.86,23.83,23.86,11426.0,19.4118,19.4118,19.3874,19.4118,11426.0
2016-11-04 11:15:00,23.85,23.88,23.84,23.88,11902.0,19.4037,19.4281,19.3955,19.4281,11902.0
2016-11-04 11:20:00,23.87,23.89,23.82,23.87,17514.0,19.4199,19.4362,19.3793,19.4199,17514.0
2016-11-04 11:25:00,23.87,23.89,23.84,23.88,18000.0,19.4199,19.4362,19.3955,19.4281,18000.0
2016-11-04 11:30:00,23.86,23.86,23.78,23.8,64800.0,19.4118,19.4118,19.3467,19.363,64800.0
2016-11-04 11:35:00,23.81,23.82,23.75,23.78,25774.0,19.3711,19.3793,19.3223,19.3467,25774.0
2016-11-04 11:40:00,23.79,23.85,23.78,23.85,25412.0,19.3549,19.4037,19.3467,19.4037,25412.0
2016-11-04 11:45:00,23.84,23.84,23.78,23.84,14342.0,19.3955,19.3955,19.3467,19.3955,14342.0
2016-11-04 11:50:00,23.82,23.84,23.79,23.84,26352.0,19.3793,19.3955,19.3549,19.3955,26352.0
2016-11-04 11:55:00,23.83,23.84,23.8,23.84,15470.0,19.3874,19.3955,19.363,19.3955,15470.0
2016-11-04 12:00:00,23.83,23.86,23.82,23.86,13184.0,19.3874,19.4118,19.3793,19.4118,13184.0
2016-11-04 12:05:00,23.85,23.88,23.84,23.88,22072.0,19.4037,19.4281,19.3955,19.4281,22072.0
2016-11-04 12:10:00,23.89,23.93,23.87,23.93,27816.0,19.4362,19.4688,19.4199,19.4688,27816.0
2016-11-04 12:15:00,23.94,23.98,23.93,23.97,20762.0,19.4769,19.5094,19.4688,19.5013,20762.0
2016-11-04 12:20:00,23.95,23.99,23.93,23.99,6408.0,19.485,19.5176,19.4688,19.5176,6408.0
2016-11-04 12:25:00,23.98,24.03,23.98,24.02,17890.0,19.5094,19.5501,19.5094,19.542,17890.0
2016-11-04 12:30:00,24.03,24.04,24.02,24.04,19098.0,19.5501,19.5582,19.542,19.5582,19098.0
2016-11-04 12:35:00,24.04,24.06,24.03,24.05,32474.0,19.5582,19.5745,19.5501,19.5664,32474.0
2016-11-04 12:40:00,24.05,24.05,24.02,24.03,13766.0,19.5664,19.5664,19.542,19.5501,13766.0
2016-11-04 12:45:00,24.04,24.05,24.03,24.04,12420.0,19.5582,19.5664,19.5501,19.5582,12420.0
2016-11-04 12:50:00,24.04,24.05,24.03,24.03,47872.0,19.5582,19.5664,19.5501,19.5501,47872.0
2016-11-04 12:55:00,24.03,24.04,24.03,24.03,16496.0,19.5501,19.5582,19.5501,19.5501,16496.0
2016-11-04 13:00:00,24.03,24.04,24.02,24.03,21368.0,19.5501,19.5582,19.542,19.5501,21368.0
2016-11-04 13:05:00,24.04,24.04,23.96,23.96,12800.0,19.5582,19.5582,19.4932,19.4932,12800.0
2016-11-04 13:10:00,23.96,24.0,23.96,24.0,7578.0,19.4932,19.5257,19.4932,19.5257,7578.0
2016-11-04 13:15:00,24.0,24.0,23.97,23.99,12178.0,19.5257,19.5257,19.5013,19.5176,12178.0
2016-11-04 13:20:00,23.98,23.99,23.97,23.97,6000.0,19.5094,19.5176,19.5013,19.5013,6000.0
2016-11-04 13:25:00,23.97,23.99,23.96,23.99,16276.0,19.5013,19.5176,19.4932,19.5176,16276.0
2016-11-04 13:30:00,23.98,23.98,23.97,23.98,11584.0,19.5094,19.5094,19.5013,19.5094,11584.0
2016-11-04 13:35:00,23.99,24.0,23.97,23.98,25572.0,19.5176,19.5257,19.5013,19.5094,25572.0
2016-11-04 13:40:00,23.98,24.0,23.98,23.98,14580.0,19.5094,19.5257,19.5094,19.5094,14580.0
2016-11-04 13:45:00,23.98,24.01,23.96,24.01,29528.0,19.5094,19.5338,19.4932,19.5338,29528.0
2016-11-04 13:50:00,24.0,24.01,24.0,24.01,93838.0,19.5257,19.5338,19.5257,19.5338,93838.0
2016-11-04 13:55:00,24.0,24.02,24.0,24.01,24942.0,19.5257,19.542,19.5257,19.5338,24942.0
2016-11-04 14:00:00,24.02,24.03,24.0,24.0,27900.0,19.542,19.5501,19.5257,19.5257,27900.0
2016-11-04 14:05:00,24.0,24.01,24.0,24.0,40300.0,19.5257,19.5338,19.5257,19.5257,40300.0
2016-11-04 14:10:00,24.0,24.01,24.0,24.01,49036.0,19.5257,19.5338,19.5257,19.5338,49036.0
2016-11-04 14:15:00,24.01,24.02,24.0,24.0,39844.0,19.5338,19.542,19.5257,19.5257,39844.0
2016-11-04 14:20:00,24.0,24.02,24.0,24.0,49976.0,19.5257,19.542,19.5257,19.5257,49976.0
2016-11-04 14:25:00,24.0,24.01,24.0,24.0,72086.0,19.5257,19.5338,19.5257,19.5257,72086.0
2016-11-04 14:30:00,24.0,24.01,24.0,24.0,108088.0,19.5257,19.5338,19.5257,19.5257,108088.0
2016-11-04 14:35:00,24.0,24.0,23.99,24.0,171082.0,19.5257,19.5257,19.5176,19.5257,171082.0
2016-11-04 14:40:00,24.0,24.0,23.99,24.0,71870.0,19.5257,19.5257,19.5176,19.5257,71870.0
2016-11-04 14:45:00,24.0,24.0,23.99,24.0,109466.0,19.5257,19.5257,19.5176,19.5257,109466.0
2016-11-04 14:50:00,24.0,24.01,23.95,23.95,73484.0,19.5257,19.5338,19.485,19.485,73484.0
2016-11-04 14:55:00,23.95,23.98,23.95,23.98,57964.0,19.485,19.5094,19.485,19.5094,57964.0
2016-11-04 15:00:00,23.98,23.99,23.93,23.95,99430.0,19.5094,19.5176,19.4688,19.485,99430.0
2016-11-04 15:05:00,23.96,23.97,23.93,23.94,56154.0,19.4932,19.5013,19.4688,19.4769,56154.0
2016-11-04 15:10:00,23.95,23.95,23.92,23.94,56266.0,19.485,19.485,19.4606,19.4769,56266.0
2016-11-04 15:15:00,23.94,23.98,23.94,23.96,45988.0,19.4769,19.5094,19.4769,19.4932,45988.0
2016-11-04 15:20:00,23.96,23.97,23.95,23.96,57548.0,19.4932,19.5013,19.485,19.4932,57548.0
2016-11-04 15:25:00,23.96,23.97,23.95,23.96,61182.0,19.4932,19.5013,19.485,19.4932,61182.0
2016-11-04 15:30:00,23.96,23.96,23.89,23.9,111670.0,19.4932,19.4932,19.4362,19.4443,111670.0
2016-11-04 15:35:00,23.89,23.89,23.8,23.83,68818.0,19.4362,19.4362,19.363,19.3874,68818.0
2016-11-04 15:40:00,23.83,23.83,23.81,23.81,101468.0,19.3874,19.3874,19.3711,19.3711,101468.0
2016-11-04 15:45:00,23.8,23.8,23.76,23.78,91036.0,19.363,19.363,19.3304,19.3467,91036.0
2016-11-04 15:50:00,23.78,23.79,23.75,23.76,131870.0,19.3467,19.3549,19.3223,19.3304,131870.0
2016-11-04 15:55:00,23.76,23.81,23.76,23.78,205148.0,19.3304,19.3711,19.3304,19.3467,205148.0
2016-11-07 09:30:00,24.09,24.18,24.02,24.02,30652.0,19.5989,19.6721,19.542,19.542,30652.0
2016-11-07 09:35:00,24.1,24.21,24.04,24.2,23654.0,19.6071,19.6966,19.5582,19.6884,23654.0
2016-11-07 09:40:00,24.21,24.22,24.11,24.14,13200.0,19.6966,19.7047,19.6152,19.6396,13200.0
2016-11-07 09:45:00,24.11,24.15,24.0,24.02,20438.0,19.6152,19.6477,19.5257,19.542,20438.0
2016-11-07 09:50:00,24.0,24.0,23.92,23.93,49652.0,19.5257,19.5257,19.4606,19.4688,49652.0
2016-11-07 09:55:00,23.93,23.98,23.91,23.95,19614.0,19.4688,19.5094,19.4525,19.485,19614.0
2016-11-07 10:00:00,23.99,24.07,23.98,24.06,13490.0,19.5176,19.5827,19.5094,19.5745,13490.0
2016-11-07 10:05:00,24.06,24.13,24.04,24.1,12050.0,19.5745,19.6315,19.5582,19.6071,12050.0
2016-11-07 10:10:00,24.09,24.11,24.03,24.07,14400.0,19.5989,19.6152,19.5501,19.5827,14400.0
2016-11-07 10:15:00,24.07,24.09,24.05,24.07,8220.0,19.5827,19.5989,19.5664,19.5827,8220.0
2016-11-07 10:20:00,24.08,24.08,24.03,24.06,10986.0,19.5908,19.5908,19.5501,19.5745,10986.0
2016-11-07 10:25:00,24.05,24.06,23.99,24.01,15100.0,19.5664,19.5745,19.5176,19.5338,15100.0
2016-11-07 10:30:00,24.04,24.07,24.0,24.06,9010.0,19.5582,19.5827,19.5257,19.5745,9010.0
2016-11-07 10:35:00,24.07,24.07,24.03,24.05,11338.0,19.5827,19.5827,19.5501,19.5664,11338.0
2016-11-07 10:40:00,24.04,24.05,24.01,24.01,9138.0,19.5582,19.5664,19.5338,19.5338,9138.0
2016-11-07 10:45:00,24.02,24.05,24.0,24.03,8342.0,19.542,19.5664,19.5257,19.5501,8342.0
2016-11-07 10:50:00,24.03,24.04,24.0,24.02,9200.0,19.5501,19.5582,19.5257,19.542,9200.0
2016-11-07 10:55:00,24.03,24.07,24.03,24.04,10428.0,19.5501,19.5827,19.5501,19.5582,10428.0
2016-11-07 11:00:00,24.05,24.08,24.02,24.05,15088.0,19.5664,19.5908,19.542,19.5664,15088.0
2016-11-07 11:05:00,24.05,24.09,24.05,24.09,7354.0,19.5664,19.5989,19.5664,19.5989,7354.0
2016-11-07 11:10:00,24.09,24.14,24.08,24.11,10800.0,19.5989,19.6396,19.5908,19.6152,10800.0
2016-11-07 11:15:00,24.11,24.14,24.09,24.12,10836.0,19.6152,19.6396,19.5989,19.6233,10836.0
2016-11-07 11:20:00,24.11,24.13,24.11,24.11,11552.0,19.6152,19.6315,19.6152,19.6152,11552.0
2016-11-07 11:25:00,24.11,24.19,24.11,24.17,23446.0,19.6152,19.6803,19.6152,19.664,23446.0
2016-11-07 11:30:00,24.15,24.18,24.13,24.17,23678.0,19.6477,19.6721,19.6315,19.664,23678.0
2016-11-07 11:35:00,24.17,24.18,24.14,24.18,12618.0,19.664,19.6721,19.6396,19.6721,12618.0
2016-11-07 11:40:00,24.18,24.21,24.15,24.16,48928.0,19.6721,19.6966,19.6477,19.6559,48928.0
2016-11-07 11:45:00,24.16,24.17,24.14,24.15,12810.0,19.6559,19.664,19.6396,19.6477,12810.0
2016-11-07 11:50:00,24.15,24.18,24.15,24.16,10114.0,19.6477,19.6721,19.6477,19.6559,10114.0
2016-11-07 11:55:00,24.16,24.18,24.15,24.18,37582.0,19.6559,19.6721,19.6477,19.6721,37582.0
2016-11-07 12:00:00,24.18,24.22,24.18,24.18,41812.0,19.6721,19.7047,19.6721,19.6721,41812.0
2016-11-07 12:05:00,24.2,24.25,24.2,24.22,41116.0,19.6884,19.7291,19.6884,19.7047,41116.0
2016-11-07 12:10:00,24.22,24.24,24.15,24.18,30202.0,19.7047,19.721,19.6477,19.6721,30202.0
2016-11-07 12:15:00,24.19,24.2,24.17,24.17,33608.0,19.6803,19.6884,19.664,19.664,33608.0
2016-11-07 12:20:00,24.15,24.15,24.11,24.13,42228.0,19.6477,19.6477,19.6152,19.6315,42228.0
2016-11-07 12:25:00,24.12,24.14,24.11,24.13,6816.0,19.6233,19.6396,19.6152,19.6315,6816.0
2016-11-07 12:30:00,24.12,24.13,24.11,24.13,19730.0,19.6233,19.6315,19.6152,19.6315,19730.0
2016-11-07 12:35:00,24.14,24.14,24.12,24.13,23824.0,19.6396,19.6396,19.6233,19.6315,23824.0
2016-11-07 12:40:00,24.14,24.15,24.12,24.13,21178.0,19.6396,19.6477,19.6233,19.6315,21178.0
2016-11-07 12:45:00,24.14,24.14,24.1,24.11,11320.0,19.6396,19.6396,19.6071,19.6152,11320.0
2016-11-07 12:50:00,24.09,24.09,24.05,24.05,1400.0,19.5989,19.5989,19.5664,19.5664,1400.0
2016-11-07 12:55:00,24.06,24.07,24.02,24.02,5232.0,19.5745,19.5827,19.542,19.542,5232.0
2016-11-07 13:00:00,24.03,24.06,24.0,24.0,18056.0,19.5501,19.5745,19.5257,19.5257,18056.0
2016-11-07 13:05:00,24.0,24.01,23.96,23.99,17104.0,19.5257,19.5338,19.4932,19.5176,17104.0
2016-11-07 13:10:00,23.98,23.98,23.93,23.93,2400.0,19.5094,19.5094,19.4688,19.4688,2400.0
2016-11-07 13:15:00,23.94,23.96,23.9,23.91,27488.0,19.4769,19.4932,19.4443,19.4525,27488.0
2016-11-07 13:20:00,23.92,23.93,23.87,23.87,38050.0,19.4606,19.4688,19.4199,19.4199,38050.0
2016-11-07 13:25:00,23.89,23.89,23.86,23.86,14314.0,19.4362,19.4362,19.4118,19.4118,14314.0
2016-11-07 13:30:00,23.87,23.9,23.86,23.9,26600.0,19.4199,19.4443,19.4118,19.4443,26600.0
2016-11-07 13:35:00,23.9,23.91,23.86,23.86,26452.0,19.4443,19.4525,19.4118,19.4118,26452.0
2016-11-07 13:40:00,23.86,23.89,23.85,23.86,7454.0,19.4118,19.4362,19.4037,19.4118,7454.0
2016-11-07 13:45:00,23.86,23.89,23.85,23.86,14000.0,19.4118,19.4362,19.4037,19.4118,14000.0
2016-11-07 13:50:00,23.89,23.91,23.88,23.91,9508.0,19.4362,19.4525,19.4281,19.4525,9508.0
2016-11-07 13:55:00,23.9,23.91,23.89,23.89,8900.0,19.4443,19.4525,19.4362,19.4362,8900.0
2016-11-07 14:00:00,23.89,23.91,23.89,23.91,8400.0,19.4362,19.4525,19.4362,19.4525,8400.0
2016-11-07 14:05:00,23.91,23.91,23.87,23.89,30866.0,19.4525,19.4525,19.4199,19.4362,30866.0
2016-11-07 14:10:00,23.89,23.9,23.89,23.89,9494.0,19.4362,19.4443,19.4362,19.4362,9494.0
2016-11-07 14:15:00,23.89,23.91,23.89,23.91,9960.0,19.4362,19.4525,19.4362,19.4525,9960.0
2016-11-07 14:20:00,23.91,23.91,23.89,23.89,9018.0,19.4525,19.4525,19.4362,19.4362,9018.0
2016-11-07 14:25:00,23.9,23.9,23.89,23.89,2410.0,19.4443,19.4443,19.4362,19.4362,2410.0
2016-11-07 14:30:00,23.89,23.91,23.89,23.9,11334.0,19.4362,19.4525,19.4362,19.4443,11334.0
2016-11-07 14:35:00,23.9,23.9,23.88,23.88,8800.0,19.4443,19.4443,19.4281,19.4281,8800.0
2016-11-07 14:40:00,23.88,23.88,23.86,23.86,9400.0,19.4281,19.4281,19.4118,19.4118,9400.0
2016-11-07 14:45:00,23.87,23.87,23.85,23.85,8876.0,19.4199,19.4199,19.4037,19.4037,8876.0
2016-11-07 14:50:00,23.86,23.86,23.82,23.83,11400.0,19.4118,19.4118,19.3793,19.3874,11400.0
2016-11-07 14:55:00,23.83,23.83,23.78,23.8,27022.0,19.3874,19.3874,19.3467,19.363,27022.0
2016-11-07 15:00:00,23.8,23.8,23.78,23.8,16106.0,19.363,19.363,19.3467,19.363,16106.0
2016-11-07 15:05:00,23.79,23.8,23.77,23.77,24032.0,19.3549,19.363,19.3386,19.3386,24032.0
2016-11-07 15:10:00,23.77,23.77,23.74,23.76,32908.0,19.3386,19.3386,19.3142,19.3304,32908.0
2016-11-07 15:15:00,23.77,23.78,23.75,23.76,28074.0,19.3386,19.3467,19.3223,19.3304,28074.0
2016-11-07 15:20:00,23.76,23.77,23.75,23.77,10956.0,19.3304,19.3386,19.3223,19.3386,10956.0
2016-11-07 15:25:00,23.77,23.78,23.75,23.75,16266.0,19.3386,19.3467,19.3223,19.3223,16266.0
2016-11-07 15:30:00,23.75,23.76,23.73,23.73,31090.0,19.3223,19.3304,19.306,19.306,31090.0
2016-11-07 15:35:00,23.73,23.73,23.72,23.72,62154.0,19.306,19.306,19.2979,19.2979,62154.0
2016-11-07 15:40:00,23.73,23.74,23.72,23.74,49842.0,19.306,19.3142,19.2979,19.3142,49842.0
2016-11-07 15:45:00,23.74,23.79,23.74,23.79,56334.0,19.3142,19.3549,19.3142,19.3549,56334.0
2016-11-07 15:50:00,23.79,23.8,23.78,23.79,57044.0,19.3549,19.363,19.3467,19.3549,57044.0
2016-11-07 15:55:00,23.79,23.8,23.79,23.79,97326.0,19.3549,19.363,19.3549,19.3549,97326.0
2016-11-08 09:30:00,23.51,23.7,23.35,23.35,52204.0,19.1271,19.2816,18.9969,18.9969,52204.0
2016-11-08 09:35:00,23.36,23.42,23.26,23.36,26860.0,19.005,19.0538,18.9237,19.005,26860.0
2016-11-08 09:40:00,23.4,23.57,23.4,23.46,9542.0,19.0376,19.1759,19.0376,19.0864,9542.0
2016-11-08 09:45:00,23.48,23.52,23.44,23.44,3650.0,19.1026,19.1352,19.0701,19.0701,3650.0
2016-11-08 09:50:00,23.44,23.48,23.43,23.48,15764.0,19.0701,19.1026,19.062,19.1026,15764.0
2016-11-08 09:55:00,23.49,23.49,23.47,23.47,3300.0,19.1108,19.1108,19.0945,19.0945,3300.0
2016-11-08 10:00:00,23.46,23.5,23.46,23.47,6280.0,19.0864,19.1189,19.0864,19.0945,6280.0
2016-11-08 10:05:00,23.47,23.5,23.43,23.49,30402.0,19.0945,19.1189,19.062,19.1108,30402.0
2016-11-08 10:10:00,23.49,23.55,23.49,23.54,7800.0,19.1108,19.1596,19.1108,19.1515,7800.0
2016-11-08 10:15:00,23.53,23.57,23.52,23.57,5804.0,19.1433,19.1759,19.1352,19.1759,5804.0
2016-11-08 10:20:00,23.56,23.58,23.55,23.56,4600.0,19.1677,19.184,19.1596,19.1677,4600.0
2016-11-08 10:25:00,23.56,23.61,23.56,23.61,26760.0,19.1677,19.2084,19.1677,19.2084,26760.0
2016-11-08 10:30:00,23.6,23.63,23.6,23.61,5900.0,19.2003,19.2247,19.2003,19.2084,5900.0
2016-11-08 10:35:00,23.61,23.61,23.57,23.58,6400.0,19.2084,19.2084,19.1759,19.184,6400.0
2016-11-08 10:40:00,23.59,23.6,23.55,23.55,6000.0,19.1921,19.2003,19.1596,19.1596,6000.0
2016-11-08 10:45:00,23.55,23.58,23.55,23.58,15800.0,19.1596,19.184,19.1596,19.184,15800.0
2016-11-08 10:50:00,23.58,23.6,23.56,23.6,27458.0,19.184,19.2003,19.1677,19.2003,27458.0
2016-11-08 10:55:00,23.6,23.67,23.6,23.66,18600.0,19.2003,19.2572,19.2003,19.2491,18600.0
2016-11-08 11:00:00,23.66,23.66,23.61,23.64,15038.0,19.2491,19.2491,19.2084,19.2328,15038.0
2016-11-08 11:05:00,23.65,23.68,23.65,23.66,9470.0,19.241,19.2654,19.241,19.2491,9470.0
2016-11-08 11:10:00,23.66,23.75,23.63,23.75,16792.0,19.2491,19.3223,19.2247,19.3223,16792.0
2016-11-08 11:15:00,23.74,23.78,23.74,23.77,22754.0,19.3142,19.3467,19.3142,19.3386,22754.0
2016-11-08 11:20:00,23.78,23.82,23.74,23.74,22340.0,19.3467,19.3793,19.3142,19.3142,22340.0
2016-11-08 11:25:00,23.74,23.74,23.62,23.65,17862.0,19.3142,19.3142,19.2165,19.241,17862.0
2016-11-08 11:30:00,23.64,23.67,23.63,23.67,11526.0,19.2328,19.2572,19.2247,19.2572,11526.0
2016-11-08 11:35:00,23.67,23.68,23.63,23.67,11262.0,19.2572,19.2654,19.2247,19.2572,11262.0
2016-11-08 11:40:00,23.68,23.68,23.66,23.68,14332.0,19.2654,19.2654,19.2491,19.2654,14332.0
2016-11-08 11:45:00,23.68,23.71,23.67,23.71,6884.0,19.2654,19.2898,19.2572,19.2898,6884.0
2016-11-08 11:50:00,23.71,23.75,23.71,23.75,8142.0,19.2898,19.3223,19.2898,19.3223,8142.0
2016-11-08 11:55:00,23.75,23.77,23.73,23.76,8772.0,19.3223,19.3386,19.306,19.3304,8772.0
2016-11-08 12:00:00,23.75,23.76,23.72,23.75,6800.0,19.3223,19.3304,19.2979,19.3223,6800.0
2016-11-08 12:05:00,23.75,23.76,23.74,23.76,2400.0,19.3223,19.3304,19.3142,19.3304,2400.0
2016-11-08 12:10:00,23.77,23.8,23.77,23.8,4782.0,19.3386,19.363,19.3386,19.363,4782.0
2016-11-08 12:15:00,23.8,23.81,23.78,23.81,10400.0,19.363,19.3711,19.3467,19.3711,10400.0
2016-11-08 12:20:00,23.8,23.8,23.75,23.79,5000.0,19.363,19.363,19.3223,19.3549,5000.0
2016-11-08 12:25:00,23.78,23.8,23.75,23.77,6766.0,19.3467,19.363,19.3223,19.3386,6766.0
2016-11-08 12:30:00,23.77,23.78,23.75,23.78,6800.0,19.3386,19.3467,19.3223,19.3467,6800.0
2016-11-08 12:35:00,23.78,23.78,23.74,23.74,17116.0,19.3467,19.3467,19.3142,19.3142,17116.0
2016-11-08 12:40:00,23.75,23.76,23.73,23.73,5348.0,19.3223,19.3304,19.306,19.306,5348.0
2016-11-08 12:45:00,23.72,23.73,23.7,23.71,10862.0,19.2979,19.306,19.2816,19.2898,10862.0
2016-11-08 12:50:00,23.71,23.74,23.69,23.74,13520.0,19.2898,19.3142,19.2735,19.3142,13520.0
2016-11-08 12:55:00,23.73,23.76,23.73,23.75,92916.0,19.306,19.3304,19.306,19.3223,92916.0
2016-11-08 13:00:00,23.76,23.76,23.68,23.71,81408.0,19.3304,19.3304,19.2654,19.2898,81408.0
2016-11-08 13:05:00,23.7,23.73,23.67,23.68,14710.0,19.2816,19.306,19.2572,19.2654,14710.0
2016-11-08 13:10:00,23.67,23.7,23.63,23.64,50700.0,19.2572,19.2816,19.2247,19.2328,50700.0
2016-11-08 13:15:00,23.64,23.64,23.61,23.64,20110.0,19.2328,19.2328,19.2084,19.2328,20110.0
2016-11-08 13:20:00,23.65,23.67,23.64,23.67,7304.0,19.241,19.2572,19.2328,19.2572,7304.0
2016-11-08 13:25:00,23.67,23.73,23.66,23.73,14200.0,19.2572,19.306,19.2491,19.306,14200.0
2016-11-08 13:30:00,23.73,23.74,23.7,23.72,31382.0,19.306,19.3142,19.2816,19.2979,31382.0
2016-11-08 13:35:00,23.72,23.74,23.71,23.72,17086.0,19.2979,19.3142,19.2898,19.2979,17086.0
2016-11-08 13:40:00,23.74,23.76,23.71,23.72,19456.0,19.3142,19.3304,19.2898,19.2979,19456.0
2016-11-08 13:45:00,23.71,23.72,23.7,23.71,11966.0,19.2898,19.2979,19.2816,19.2898,11966.0
2016-11-08 13:50:00,23.71,23.72,23.7,23.71,6048.0,19.2898,19.2979,19.2816,19.2898,6048.0
2016-11-08 13:55:00,23.7,23.71,23.67,23.67,13792.0,19.2816,19.2898,19.2572,19.2572,13792.0
2016-11-08 14:00:00,23.68,23.69,23.68,23.68,11802.0,19.2654,19.2735,19.2654,19.2654,11802.0
2016-11-08 14:05:00,23.67,23.68,23.66,23.66,7438.0,19.2572,19.2654,19.2491,19.2491,7438.0
2016-11-08 14:10:00,23.66,23.66,23.59,23.6,74450.0,19.2491,19.2491,19.1921,19.2003,74450.0
2016-11-08 14:15:00,23.59,23.63,23.55,23.63,36754.0,19.1921,19.2247,19.1596,19.2247,36754.0
2016-11-08 14:20:00,23.61,23.64,23.61,23.63,9984.0,19.2084,19.2328,19.2084,19.2247,9984.0
2016-11-08 14:25:00,23.63,23.66,23.63,23.63,15430.0,19.2247,19.2491,19.2247,19.2247,15430.0
2016-11-08 14:30:00,23.64,23.65,23.61,23.63,18172.0,19.2328,19.241,19.2084,19.2247,18172.0
2016-11-08 14:35:00,23.63,23.65,23.61,23.65,5600.0,19.2247,19.241,19.2084,19.241,5600.0
2016-11-08 14:40:00,23.65,23.66,23.64,23.65,10002.0,19.241,19.2491,19.2328,19.241,10002.0
2016-11-08 14:45:00,23.64,23.64,23.62,23.62,7594.0,19.2328,19.2328,19.2165,19.2165,7594.0
2016-11-08 14:50:00,23.63,23.66,23.61,23.65,7368.0,19.2247,19.2491,19.2084,19.241,7368.0
2016-11-08 14:55:00,23.66,23.67,23.65,23.66,23252.0,19.2491,19.2572,19.241,19.2491,23252.0
2016-11-08 15:00:00,23.66,23.66,23.65,23.66,10652.0,19.2491,19.2491,19.241,19.2491,10652.0
2016-11-08 15:05:00,23.66,23.71,23.66,23.71,35800.0,19.2491,19.2898,19.2491,19.2898,35800.0
2016-11-08 15:10:00,23.71,23.73,23.7,23.71,17730.0,19.2898,19.306,19.2816,19.2898,17730.0
2016-11-08 15:15:00,23.71,23.72,23.68,23.71,12246.0,19.2898,19.2979,19.2654,19.2898,12246.0
2016-11-08 15:20:00,23.7,23.7,23.68,23.7,11398.0,19.2816,19.2816,19.2654,19.2816,11398.0
2016-11-08 15:25:00,23.7,23.71,23.68,23.7,37344.0,19.2816,19.2898,19.2654,19.2816,37344.0
2016-11-08 15:30:00,23.69,23.73,23.69,23.73,16364.0,19.2735,19.306,19.2735,19.306,16364.0
2016-11-08 15:35:00,23.73,23.73,23.71,23.71,31230.0,19.306,19.306,19.2898,19.2898,31230.0
2016-11-08 15:40:00,23.71,23.73,23.7,23.73,28280.0,19.2898,19.306,19.2816,19.306,28280.0
2016-11-08 15:45:00,23.73,23.75,23.72,23.73,55066.0,19.306,19.3223,19.2979,19.306,55066.0
2016-11-08 15:50:00,23.73,23.75,23.68,23.7,57172.0,19.306,19.3223,19.2654,19.2816,57172.0
2016-11-08 15:55:00,23.7,23.72,23.69,23.71,115710.0,19.2816,19.2979,19.2735,19.2898,115710.0
2016-11-09 09:30:00,23.23,23.39,23.13,23.28,42038.0,18.8993,19.0294,18.8179,18.9399,42038.0
2016-11-09 09:35:00,23.36,23.43,23.3,23.38,25588.0,19.005,19.062,18.9562,19.0213,25588.0
2016-11-09 09:40:00,23.36,23.52,23.3,23.52,35270.0,19.005,19.1352,18.9562,19.1352,35270.0
2016-11-09 09:45:00,23.53,23.7,23.5,23.7,20718.0,19.1433,19.2816,19.1189,19.2816,20718.0
2016-11-09 09:50:00,23.71,23.79,23.67,23.78,16838.0,19.2898,19.3549,19.2572,19.3467,16838.0
2016-11-09 09:55:00,23.78,23.83,23.74,23.78,6146.0,19.3467,19.3874,19.3142,19.3467,6146.0
2016-11-09 10:00:00,23.8,23.81,23.7,23.71,19504.0,19.363,19.3711,19.2816,19.2898,19504.0
2016-11-09 10:05:00,23.69,23.73,23.53,23.56,58352.0,19.2735,19.306,19.1433,19.1677,58352.0
2016-11-09 10:10:00,23.54,23.56,23.47,23.49,112664.0,19.1515,19.1677,19.0945,19.1108,112664.0
2016-11-09 10:15:00,23.47,23.47,23.36,23.39,47532.0,19.0945,19.0945,19.005,19.0294,47532.0
2016-11-09 10:20:00,23.39,23.48,23.39,23.41,75306.0,19.0294,19.1026,19.0294,19.0457,75306.0
2016-11-09 10:25:00,23.43,23.52,23.43,23.48,63162.0,19.062,19.1352,19.062,19.1026,63162.0
2016-11-09 10:30:00,23.48,23.56,23.46,23.5,30200.0,19.1026,19.1677,19.0864,19.1189,30200.0
2016-11-09 10:35:00,23.5,23.53,23.48,23.5,36880.0,19.1189,19.1433,19.1026,19.1189,36880.0
2016-11-09 10:40:00,23.5,23.54,23.49,23.54,28934.0,19.1189,19.1515,19.1108,19.1515,28934.0
2016-11-09 10:45:00,23.53,23.56,23.5,23.53,44148.0,19.1433,19.1677,19.1189,19.1433,44148.0
2016-11-09 10:50:00,23.54,23.6,23.53,23.58,28482.0,19.1515,19.2003,19.1433,19.184,28482.0
2016-11-09 10:55:00,23.58,23.58,23.53,23.54,17476.0,19.184,19.184,19.1433,19.1515,17476.0
2016-11-09 11:00:00,23.54,23.59,23.54,23.56,37324.0,19.1515,19.1921,19.1515,19.1677,37324.0
2016-11-09 11:05:00,23.55,23.6,23.55,23.57,23058.0,19.1596,19.2003,19.1596,19.1759,23058.0
2016-11-09 11:10:00,23.58,23.72,23.56,23.71,48460.0,19.184,19.2979,19.1677,19.2898,48460.0
2016-11-09 11:15:00,23.71,23.83,23.7,23.83,35276.0,19.2898,19.3874,19.2816,19.3874,35276.0
2016-11-09 11:20:00,23.83,23.92,23.8,23.92,17140.0,19.3874,19.4606,19.363,19.4606,17140.0
2016-11-09 11:25:00,23.92,23.93,23.88,23.89,24364.0,19.4606,19.4688,19.4281,19.4362,24364.0
2016-11-09 11:30:00,23.92,23.99,23.92,23.98,7886.0,19.4606,19.5176,19.4606,19.5094,7886.0
2016-11-09 11:35:00,23.98,23.98,23.92,23.95,7800.0,19.5094,19.5094,19.4606,19.485,7800.0
2016-11-09 11:40:00,23.96,23.96,23.9,23.95,3800.0,19.4932,19.4932,19.4443,19.485,3800.0
2016-11-09 11:45:00,23.96,24.06,23.95,24.05,7480.0,19.4932,19.5745,19.485,19.5664,7480.0
2016-11-09 11:50:00,24.03,24.1,24.02,24.05,9628.0,19.5501,19.6071,19.542,19.5664,9628.0
2016-11-09 11:55:00,24.05,24.05,23.98,23.99,6400.0,19.5664,19.5664,19.5094,19.5176,6400.0
2016-11-09 12:00:00,24.0,24.06,24.0,24.03,31846.0,19.5257,19.5745,19.5257,19.5501,31846.0
2016-11-09 12:05:00,24.03,24.04,23.97,23.99,52776.0,19.5501,19.5582,19.5013,19.5176,52776.0
2016-11-09 12:10:00,23.99,24.06,23.99,24.05,43646.0,19.5176,19.5745,19.5176,19.5664,43646.0
2016-11-09 12:15:00,24.06,24.1,24.06,24.08,17100.0,19.5745,19.6071,19.5745,19.5908,17100.0
2016-11-09 12:20:00,24.09,24.15,24.04,24.11,136424.0,19.5989,19.6477,19.5582,19.6152,136424.0
2016-11-09 12:25:00,24.1,24.18,24.1,24.17,14880.0,19.6071,19.6721,19.6071,19.664,14880.0
2016-11-09 12:30:00,24.17,24.18,24.13,24.17,18204.0,19.664,19.6721,19.6315,19.664,18204.0
2016-11-09 12:35:00,24.18,24.22,24.18,24.2,10182.0,19.6721,19.7047,19.6721,19.6884,10182.0
2016-11-09 12:40:00,24.21,24.25,24.2,24.22,11000.0,19.6966,19.7291,19.6884,19.7047,11000.0
2016-11-09 12:45:00,24.23,24.23,24.21,24.22,9814.0,19.7128,19.7128,19.6966,19.7047,9814.0
2016-11-09 12:50:00,24.24,24.25,24.21,24.24,3760.0,19.721,19.7291,19.6966,19.721,3760.0
2016-11-09 12:55:00,24.24,24.31,24.23,24.3,21658.0,19.721,19.7779,19.7128,19.7698,21658.0
2016-11-09 13:00:00,24.29,24.29,24.25,24.27,5808.0,19.7616,19.7616,19.7291,19.7454,5808.0
2016-11-09 13:05:00,24.27,24.3,24.24,24.25,12158.0,19.7454,19.7698,19.721,19.7291,12158.0
2016-11-09 13:10:00,24.24,24.3,24.24,24.3,5600.0,19.721,19.7698,19.721,19.7698,5600.0
2016-11-09 13:15:00,24.3,24.3,24.25,24.27,6200.0,19.7698,19.7698,19.7291,19.7454,6200.0
2016-11-09 13:20:00,24.25,24.25,24.22,24.24,12800.0,19.7291,19.7291,19.7047,19.721,12800.0
2016-11-09 13:25:00,24.23,24.24,24.18,24.23,7954.0,19.7128,19.721,19.6721,19.7128,7954.0
2016-11-09 13:30:00,24.22,24.25,24.21,24.21,17502.0,19.7047,19.7291,19.6966,19.6966,17502.0
2016-11-09 13:35:00,24.23,24.24,24.18,24.2,9922.0,19.7128,19.721,19.6721,19.6884,9922.0
2016-11-09 13:40:00,24.21,24.27,24.2,24.26,11622.0,19.6966,19.7454,19.6884,19.7372,11622.0
2016-11-09 13:45:00,24.27,24.28,24.24,24.28,18298.0,19.7454,19.7535,19.721,19.7535,18298.0
2016-11-09 13:50:00,24.28,24.3,24.27,24.29,12400.0,19.7535,19.7698,19.7454,19.7616,12400.0
2016-11-09 13:55:00,24.26,24.27,24.22,24.24,9348.0,19.7372,19.7454,19.7047,19.721,9348.0
2016-11-09 14:00:00,24.24,24.28,24.22,24.24,8332.0,19.721,19.7535,19.7047,19.721,8332.0
2016-11-09 14:05:00,24.24,24.25,24.22,24.25,21822.0,19.721,19.7291,19.7047,19.7291,21822.0
2016-11-09 14:10:00,24.25,24.28,24.22,24.24,9796.0,19.7291,19.7535,19.7047,19.721,9796.0
2016-11-09 14:15:00,24.24,24.26,24.22,24.25,45790.0,19.721,19.7372,19.7047,19.7291,45790.0
2016-11-09 14:20:00,24.26,24.34,24.25,24.34,27050.0,19.7372,19.8023,19.7291,19.8023,27050.0
2016-11-09 14:25:00,24.34,24.36,24.33,24.35,21708.0,19.8023,19.8186,19.7942,19.8105,21708.0
2016-11-09 14:30:00,24.36,24.39,24.33,24.35,79158.0,19.8186,19.843,19.7942,19.8105,79158.0
2016-11-09 14:35:00,24.35,24.4,24.34,24.4,29968.0,19.8105,19.8511,19.8023,19.8511,29968.0
2016-11-09 14:40:00,24.41,24.49,24.39,24.49,34854.0,19.8593,19.9244,19.843,19.9244,34854.0
2016-11-09 14:45:00,24.49,24.51,24.46,24.5,97292.0,19.9244,19.9406,19.8999,19.9325,97292.0
2016-11-09 14:50:00,24.5,24.53,24.49,24.52,29432.0,19.9325,19.9569,19.9244,19.9488,29432.0
2016-11-09 14:55:00,24.52,24.53,24.5,24.52,8412.0,19.9488,19.9569,19.9325,19.9488,8412.0
2016-11-09 15:00:00,24.52,24.54,24.52,24.54,8530.0,19.9488,19.965,19.9488,19.965,8530.0
2016-11-09 15:05:00,24.54,24.56,24.53,24.55,7700.0,19.965,19.9813,19.9569,19.9732,7700.0
2016-11-09 15:10:00,24.55,24.58,24.55,24.58,13260.0,19.9732,19.9976,19.9732,19.9976,13260.0
2016-11-09 15:15:00,24.57,24.6,24.54,24.59,12952.0,19.9894,20.0138,19.965,20.0057,12952.0
2016-11-09 15:20:00,24.58,24.59,24.57,24.57,13314.0,19.9976,20.0057,19.9894,19.9894,13314.0
2016-11-09 15:25:00,24.59,24.59,24.56,24.57,6538.0,20.0057,20.0057,19.9813,19.9894,6538.0
2016-11-09 15:30:00,24.57,24.57,24.49,24.5,27706.0,19.9894,19.9894,19.9244,19.9325,27706.0
2016-11-09 15:35:00,24.51,24.51,24.45,24.48,31562.0,19.9406,19.9406,19.8918,19.9162,31562.0
2016-11-09 15:40:00,24.47,24.52,24.47,24.51,54574.0,19.9081,19.9488,19.9081,19.9406,54574.0
2016-11-09 15:45:00,24.51,24.55,24.5,24.54,94742.0,19.9406,19.9732,19.9325,19.965,94742.0
2016-11-09 15:50:00,24.54,24.58,24.53,24.57,113690.0,19.965,19.9976,19.9569,19.9894,113690.0
2016-11-09 15:55:00,24.58,24.62,24.56,24.6,247954.0,19.9976,20.0301,19.9813,20.0138,247954.0
2016-11-10 09:30:00,24.75,25.2,24.75,25.2,53872.0,20.1359,20.502,20.1359,20.502,53872.0
2016-11-10 09:35:00,25.24,25.64,25.13,25.46,62838.0,20.5345,20.86,20.445,20.7135,62838.0
2016-11-10 09:40:00,25.48,25.65,25.46,25.62,41580.0,20.7298,20.8681,20.7135,20.8437,41580.0
2016-11-10 09:45:00,25.61,25.62,25.56,25.6,54968.0,20.8356,20.8437,20.7949,20.8274,54968.0
2016-11-10 09:50:00,25.6,25.65,25.59,25.65,47360.0,20.8274,20.8681,20.8193,20.8681,47360.0
2016-11-10 09:55:00,25.65,25.65,25.53,25.55,88496.0,20.8681,20.8681,20.7705,20.7867,88496.0
2016-11-10 10:00:00,25.55,25.63,25.55,25.57,40330.0,20.7867,20.8518,20.7867,20.803,40330.0
2016-11-10 10:05:00,25.59,25.63,25.55,25.57,51146.0,20.8193,20.8518,20.7867,20.803,51146.0
2016-11-10 10:10:00,25.56,25.56,25.48,25.55,70336.0,20.7949,20.7949,20.7298,20.7867,70336.0
2016-11-10 10:15:00,25.55,25.64,25.52,25.56,63580.0,20.7867,20.86,20.7623,20.7949,63580.0
2016-11-10 10:20:00,25.55,25.61,25.54,25.56,39878.0,20.7867,20.8356,20.7786,20.7949,39878.0
2016-11-10 10:25:00,25.57,25.59,25.5,25.54,87882.0,20.803,20.8193,20.7461,20.7786,87882.0
2016-11-10 10:30:00,25.56,25.63,25.56,25.58,27932.0,20.7949,20.8518,20.7949,20.8111,27932.0
2016-11-10 10:35:00,25.58,25.58,25.48,25.49,52706.0,20.8111,20.8111,20.7298,20.7379,52706.0
2016-11-10 10:40:00,25.48,25.58,25.48,25.58,59816.0,20.7298,20.8111,20.7298,20.8111,59816.0
2016-11-10 10:45:00,25.57,25.66,25.56,25.63,67012.0,20.803,20.8762,20.7949,20.8518,67012.0
2016-11-10 10:50:00,25.64,25.64,25.58,25.58,35584.0,20.86,20.86,20.8111,20.8111,35584.0
2016-11-10 10:55:00,25.57,25.57,25.47,25.53,53072.0,20.803,20.803,20.7217,20.7705,53072.0
2016-11-10 11:00:00,25.53,25.6,25.51,25.53,38338.0,20.7705,20.8274,20.7542,20.7705,38338.0
2016-11-10 11:05:00,25.54,25.6,25.53,25.55,23646.0,20.7786,20.8274,20.7705,20.7867,23646.0
2016-11-10 11:10:00,25.55,25.59,25.5,25.58,34904.0,20.7867,20.8193,20.7461,20.8111,34904.0
2016-11-10 11:15:00,25.59,25.61,25.55,25.59,22014.0,20.8193,20.8356,20.7867,20.8193,22014.0
2016-11-10 11:20:00,25.58,25.6,25.54,25.58,23708.0,20.8111,20.8274,20.7786,20.8111,23708.0
2016-11-10 11:25:00,25.55,25.65,25.53,25.63,33506.0,20.7867,20.8681,20.7705,20.8518,33506.0
2016-11-10 11:30:00,25.65,25.65,25.57,25.63,25520.0,20.8681,20.8681,20.803,20.8518,25520.0
2016-11-10 11:35:00,25.63,25.63,25.49,25.6,20504.0,20.8518,20.8518,20.7379,20.8274,20504.0
2016-11-10 11:40:00,25.61,25.62,25.55,25.62,41468.0,20.8356,20.8437,20.7867,20.8437,41468.0
2016-11-10 11:45:00,25.61,25.66,25.55,25.56,10556.0,20.8356,20.8762,20.7867,20.7949,10556.0
2016-11-10 11:50:00,25.53,25.55,25.5,25.52,16698.0,20.7705,20.7867,20.7461,20.7623,16698.0
2016-11-10 11:55:00,25.51,25.55,25.43,25.5,37070.0,20.7542,20.7867,20.6891,20.7461,37070.0
2016-11-10 12:00:00,25.49,25.56,25.46,25.54,50636.0,20.7379,20.7949,20.7135,20.7786,50636.0
2016-11-10 12:05:00,25.56,25.59,25.5,25.5,24090.0,20.7949,20.8193,20.7461,20.7461,24090.0
2016-11-10 12:10:00,25.5,25.57,25.5,25.56,25304.0,20.7461,20.803,20.7461,20.7949,25304.0
2016-11-10 12:15:00,25.56,25.59,25.5,25.54,20200.0,20.7949,20.8193,20.7461,20.7786,20200.0
2016-11-10 12:20:00,25.52,25.54,25.5,25.53,25890.0,20.7623,20.7786,20.7461,20.7705,25890.0
2016-11-10 12:25:00,25.52,25.56,25.47,25.55,24366.0,20.7623,20.7949,20.7217,20.7867,24366.0
2016-11-10 12:30:00,25.54,25.58,25.54,25.55,10574.0,20.7786,20.8111,20.7786,20.7867,10574.0
2016-11-10 12:35:00,25.56,25.61,25.53,25.54,16604.0,20.7949,20.8356,20.7705,20.7786,16604.0
2016-11-10 12:40:00,25.53,25.53,25.49,25.51,36256.0,20.7705,20.7705,20.7379,20.7542,36256.0
2016-11-10 12:45:00,25.52,25.6,25.52,25.6,12832.0,20.7623,20.8274,20.7623,20.8274,12832.0
2016-11-10 12:50:00,25.6,25.62,25.59,25.61,31400.0,20.8274,20.8437,20.8193,20.8356,31400.0
2016-11-10 12:55:00,25.61,25.63,25.59,25.62,18924.0,20.8356,20.8518,20.8193,20.8437,18924.0
2016-11-10 13:00:00,25.64,25.64,25.59,25.61,33252.0,20.86,20.86,20.8193,20.8356,33252.0
2016-11-10 13:05:00,25.61,25.67,25.59,25.67,33424.0,20.8356,20.8844,20.8193,20.8844,33424.0
2016-11-10 13:10:00,25.65,25.65,25.55,25.57,32530.0,20.8681,20.8681,20.7867,20.803,32530.0
2016-11-10 13:15:00,25.58,25.61,25.56,25.57,28518.0,20.8111,20.8356,20.7949,20.803,28518.0
2016-11-10 13:20:00,25.58,25.67,25.56,25.58,15902.0,20.8111,20.8844,20.7949,20.8111,15902.0
2016-11-10 13:25:00,25.57,25.58,25.55,25.56,13000.0,20.803,20.8111,20.7867,20.7949,13000.0
2016-11-10 13:30:00,25.57,25.59,25.54,25.57,12000.0,20.803,20.8193,20.7786,20.803,12000.0
2016-11-10 13:35:00,25.58,25.64,25.58,25.63,23986.0,20.8111,20.86,20.8111,20.8518,23986.0
2016-11-10 13:40:00,25.63,25.67,25.61,25.66,17982.0,20.8518,20.8844,20.8356,20.8762,17982.0
2016-11-10 13:45:00,25.67,25.73,25.64,25.73,33376.0,20.8844,20.9332,20.86,20.9332,33376.0
2016-11-10 13:50:00,25.73,25.8,25.7,25.78,32726.0,20.9332,20.9901,20.9088,20.9739,32726.0
2016-11-10 13:55:00,25.78,25.78,25.7,25.73,39218.0,20.9739,20.9739,20.9088,20.9332,39218.0
2016-11-10 14:00:00,25.71,25.73,25.69,25.72,45610.0,20.9169,20.9332,20.9006,20.925,45610.0
2016-11-10 14:05:00,25.72,25.75,25.66,25.7,39752.0,20.925,20.9495,20.8762,20.9088,39752.0
2016-11-10 14:10:00,25.7,25.73,25.68,25.7,18320.0,20.9088,20.9332,20.8925,20.9088,18320.0
2016-11-10 14:15:00,25.68,25.68,25.63,25.65,17768.0,20.8925,20.8925,20.8518,20.8681,17768.0
2016-11-10 14:20:00,25.67,25.7,25.64,25.67,17552.0,20.8844,20.9088,20.86,20.8844,17552.0
2016-11-10 14:25:00,25.68,25.73,25.67,25.71,18864.0,20.8925,20.9332,20.8844,20.9169,18864.0
2016-11-10 14:30:00,25.71,25.71,25.64,25.65,22798.0,20.9169,20.9169,20.86,20.8681,22798.0
2016-11-10 14:35:00,25.65,25.69,25.63,25.69,9508.0,20.8681,20.9006,20.8518,20.9006,9508.0
2016-11-10 14:40:00,25.69,25.71,25.68,25.69,15744.0,20.9006,20.9169,20.8925,20.9006,15744.0
2016-11-10 14:45:00,25.68,25.73,25.68,25.68,14046.0,20.8925,20.9332,20.8925,20.8925,14046.0
2016-11-10 14:50:00,25.68,25.73,25.68,25.71,19744.0,20.8925,20.9332,20.8925,20.9169,19744.0
2016-11-10 14:55:00,25.71,25.71,25.67,25.7,19700.0,20.9169,20.9169,20.8844,20.9088,19700.0
2016-11-10 15:00:00,25.71,25.71,25.66,25.7,22606.0,20.9169,20.9169,20.8762,20.9088,22606.0
2016-11-10 15:05:00,25.69,25.69,25.61,25.63,30902.0,20.9006,20.9006,20.8356,20.8518,30902.0
2016-11-10 15:10:00,25.64,25.67,25.64,25.65,23030.0,20.86,20.8844,20.86,20.8681,23030.0
2016-11-10 15:15:00,25.65,25.69,25.65,25.69,27342.0,20.8681,20.9006,20.8681,20.9006,27342.0
2016-11-10 15:20:00,25.68,25.72,25.68,25.7,73032.0,20.8925,20.925,20.8925,20.9088,73032.0
2016-11-10 15:25:00,25.7,25.74,25.69,25.73,68216.0,20.9088,20.9413,20.9006,20.9332,68216.0
2016-11-10 15:30:00,25.73,25.73,25.71,25.72,60622.0,20.9332,20.9332,20.9169,20.925,60622.0
2016-11-10 15:35:00,25.71,25.73,25.68,25.7,70172.0,20.9169,20.9332,20.8925,20.9088,70172.0
2016-11-10 15:40:00,25.7,25.74,25.67,25.74,89560.0,20.9088,20.9413,20.8844,20.9413,89560.0
2016-11-10 15:45:00,25.74,25.78,25.71,25.78,96958.0,20.9413,20.9739,20.9169,20.9739,96958.0
2016-11-10 15:50:00,25.78,25.78,25.73,25.75,102952.0,20.9739,20.9739,20.9332,20.9495,102952.0
2016-11-10 15:55:00,25.75,25.77,25.73,25.73,162508.0,20.9495,20.9657,20.9332,20.9332,162508.0
2016-11-11 09:30:00,25.68,25.92,25.53,25.74,43706.0,20.8925,21.0878,20.7705,20.9413,43706.0
2016-11-11 09:35:00,25.72,25.94,25.71,25.94,18402.0,20.925,21.104,20.9169,21.104,18402.0
2016-11-11 09:40:00,25.93,25.94,25.73,25.8,21734.0,21.0959,21.104,20.9332,20.9901,21734.0
2016-11-11 09:45:00,25.83,25.84,25.69,25.71,14584.0,21.0145,21.0227,20.9006,20.9169,14584.0
2016-11-11 09:50:00,25.75,25.89,25.75,25.8,12694.0,20.9495,21.0634,20.9495,20.9901,12694.0
2016-11-11 09:55:00,25.76,25.76,25.65,25.72,13222.0,20.9576,20.9576,20.8681,20.925,13222.0
2016-11-11 10:00:00,25.72,25.83,25.71,25.74,20100.0,20.925,21.0145,20.9169,20.9413,20100.0
2016-11-11 10:05:00,25.76,25.81,25.62,25.64,17000.0,20.9576,20.9983,20.8437,20.86,17000.0
2016-11-11 10:10:00,25.63,25.78,25.63,25.78,14144.0,20.8518,20.9739,20.8518,20.9739,14144.0
2016-11-11 10:15:00,25.75,25.76,25.61,25.61,10764.0,20.9495,20.9576,20.8356,20.8356,10764.0
2016-11-11 10:20:00,25.61,25.84,25.61,25.83,39138.0,20.8356,21.0227,20.8356,21.0145,39138.0
2016-11-11 10:25:00,25.81,25.81,25.67,25.71,18804.0,20.9983,20.9983,20.8844,20.9169,18804.0
2016-11-11 10:30:00,25.72,25.72,25.67,25.71,31018.0,20.925,20.925,20.8844,20.9169,31018.0
2016-11-11 10:35:00,25.7,25.7,25.62,25.66,9184.0,20.9088,20.9088,20.8437,20.8762,9184.0
2016-11-11 10:40:00,25.65,25.66,25.6,25.63,20608.0,20.8681,20.8762,20.8274,20.8518,20608.0
2016-11-11 10:45:00,25.64,25.68,25.61,25.65,23736.0,20.86,20.8925,20.8356,20.8681,23736.0
2016-11-11 10:50:00,25.65,25.68,25.61,25.68,17636.0,20.8681,20.8925,20.8356,20.8925,17636.0
2016-11-11 10:55:00,25.68,25.7,25.64,25.7,16330.0,20.8925,20.9088,20.86,20.9088,16330.0
2016-11-11 11:00:00,25.69,25.7,25.64,25.65,55160.0,20.9006,20.9088,20.86,20.8681,55160.0
2016-11-11 11:05:00,25.67,25.68,25.64,25.66,30766.0,20.8844,20.8925,20.86,20.8762,30766.0
2016-11-11 11:10:00,25.67,25.71,25.56,25.6,78394.0,20.8844,20.9169,20.7949,20.8274,78394.0
2016-11-11 11:15:00,25.61,25.63,25.54,25.61,64596.0,20.8356,20.8518,20.7786,20.8356,64596.0
2016-11-11 11:20:00,25.62,25.63,25.57,25.61,51606.0,20.8437,20.8518,20.803,20.8356,51606.0
2016-11-11 11:25:00,25.6,25.61,25.57,25.58,25800.0,20.8274,20.8356,20.803,20.8111,25800.0
2016-11-11 11:30:00,25.57,25.61,25.53,25.55,15776.0,20.803,20.8356,20.7705,20.7867,15776.0
2016-11-11 11:35:00,25.55,25.57,25.54,25.57,11600.0,20.7867,20.803,20.7786,20.803,11600.0
2016-11-11 11:40:00,25.57,25.58,25.53,25.57,73014.0,20.803,20.8111,20.7705,20.803,73014.0
2016-11-11 11:45:00,25.58,25.61,25.56,25.56,10060.0,20.8111,20.8356,20.7949,20.7949,10060.0
2016-11-11 11:50:00,25.57,25.59,25.55,25.59,17250.0,20.803,20.8193,20.7867,20.8193,17250.0
2016-11-11 11:55:00,25.59,25.67,25.57,25.64,14326.0,20.8193,20.8844,20.803,20.86,14326.0
2016-11-11 12:00:00,25.62,25.68,25.61,25.68,14434.0,20.8437,20.8925,20.8356,20.8925,14434.0
2016-11-11 12:05:00,25.68,25.73,25.66,25.71,19050.0,20.8925,20.9332,20.8762,20.9169,19050.0
2016-11-11 12:10:00,25.71,25.74,25.7,25.74,9434.0,20.9169,20.9413,20.9088,20.9413,9434.0
2016-11-11 12:15:00,25.73,25.73,25.68,25.68,12540.0,20.9332,20.9332,20.8925,20.8925,12540.0
2016-11-11 12:20:00,25.7,25.71,25.66,25.68,10402.0,20.9088,20.9169,20.8762,20.8925,10402.0
2016-11-11 12:25:00,25.66,25.68,25.65,25.65,7200.0,20.8762,20.8925,20.8681,20.8681,7200.0
2016-11-11 12:30:00,25.65,25.68,25.65,25.66,19866.0,20.8681,20.8925,20.8681,20.8762,19866.0
2016-11-11 12:35:00,25.65,25.69,25.65,25.68,16692.0,20.8681,20.9006,20.8681,20.8925,16692.0
2016-11-11 12:40:00,25.68,25.71,25.66,25.7,23274.0,20.8925,20.9169,20.8762,20.9088,23274.0
2016-11-11 12:45:00,25.71,25.74,25.71,25.72,20200.0,20.9169,20.9413,20.9169,20.925,20200.0
2016-11-11 12:50:00,25.7,25.74,25.68,25.74,12468.0,20.9088,20.9413,20.8925,20.9413,12468.0
2016-11-11 12:55:00,25.74,25.75,25.73,25.75,8102.0,20.9413,20.9495,20.9332,20.9495,8102.0
2016-11-11 13:00:00,25.75,25.8,25.75,25.79,12126.0,20.9495,20.9901,20.9495,20.982,12126.0
2016-11-11 13:05:00,25.79,25.79,25.76,25.79,8760.0,20.982,20.982,20.9576,20.982,8760.0
2016-11-11 13:10:00,25.79,25.81,25.79,25.81,6400.0,20.982,20.9983,20.982,20.9983,6400.0
2016-11-11 13:15:00,25.82,25.84,25.82,25.83,19546.0,21.0064,21.0227,21.0064,21.0145,19546.0
2016-11-11 13:20:00,25.83,25.88,25.83,25.85,10210.0,21.0145,21.0552,21.0145,21.0308,10210.0
2016-11-11 13:25:00,25.84,25.85,25.82,25.84,8836.0,21.0227,21.0308,21.0064,21.0227,8836.0
2016-11-11 13:30:00,25.85,25.88,25.84,25.88,10426.0,21.0308,21.0552,21.0227,21.0552,10426.0
2016-11-11 13:35:00,25.88,25.9,25.85,25.87,8234.0,21.0552,21.0715,21.0308,21.0471,8234.0
2016-11-11 13:40:00,25.86,25.88,25.85,25.85,8000.0,21.0389,21.0552,21.0308,21.0308,8000.0
2016-11-11 13:45:00,25.86,25.9,25.84,25.86,14160.0,21.0389,21.0715,21.0227,21.0389,14160.0
2016-11-11 13:50:00,25.87,25.89,25.85,25.85,7868.0,21.0471,21.0634,21.0308,21.0308,7868.0
2016-11-11 13:55:00,25.86,25.87,25.82,25.83,19410.0,21.0389,21.0471,21.0064,21.0145,19410.0
2016-11-11 14:00:00,25.82,25.84,25.8,25.83,5874.0,21.0064,21.0227,20.9901,21.0145,5874.0
2016-11-11 14:05:00,25.84,25.85,25.81,25.85,9400.0,21.0227,21.0308,20.9983,21.0308,9400.0
2016-11-11 14:10:00,25.86,25.86,25.84,25.85,6552.0,21.0389,21.0389,21.0227,21.0308,6552.0
2016-11-11 14:15:00,25.85,25.88,25.83,25.87,6186.0,21.0308,21.0552,21.0145,21.0471,6186.0
2016-11-11 14:20:00,25.86,25.86,25.82,25.85,9710.0,21.0389,21.0389,21.0064,21.0308,9710.0
2016-11-11 14:25:00,25.85,25.85,25.82,25.82,7764.0,21.0308,21.0308,21.0064,21.0064,7764.0
2016-11-11 14:30:00,25.82,25.84,25.81,25.81,10278.0,21.0064,21.0227,20.9983,20.9983,10278.0
2016-11-11 14:35:00,25.82,25.82,25.78,25.81,8200.0,21.0064,21.0064,20.9739,20.9983,8200.0
2016-11-11 14:40:00,25.81,25.85,25.81,25.85,8482.0,20.9983,21.0308,20.9983,21.0308,8482.0
2016-11-11 14:45:00,25.85,25.86,25.83,25.85,18600.0,21.0308,21.0389,21.0145,21.0308,18600.0
2016-11-11 14:50:00,25.85,25.92,25.85,25.92,24192.0,21.0308,21.0878,21.0308,21.0878,24192.0
2016-11-11 14:55:00,25.92,25.92,25.89,25.92,17650.0,21.0878,21.0878,21.0634,21.0878,17650.0
2016-11-11 15:00:00,25.92,25.92,25.9,25.92,17300.0,21.0878,21.0878,21.0715,21.0878,17300.0
2016-11-11 15:05:00,25.93,25.94,25.92,25.94,23412.0,21.0959,21.104,21.0878,21.104,23412.0
2016-11-11 15:10:00,25.94,25.96,25.91,25.94,30854.0,21.104,21.1203,21.0796,21.104,30854.0
2016-11-11 15:15:00,25.93,25.97,25.93,25.97,26152.0,21.0959,21.1284,21.0959,21.1284,26152.0
2016-11-11 15:20:00,25.97,25.99,25.96,25.98,41774.0,21.1284,21.1447,21.1203,21.1366,41774.0
2016-11-11 15:25:00,25.99,26.0,25.98,25.99,28228.0,21.1447,21.1528,21.1366,21.1447,28228.0
2016-11-11 15:30:00,25.99,26.03,25.99,26.03,43078.0,21.1447,21.1773,21.1447,21.1773,43078.0
2016-11-11 15:35:00,26.03,26.04,26.0,26.02,50486.0,21.1773,21.1854,21.1528,21.1691,50486.0
2016-11-11 15:40:00,26.02,26.04,26.01,26.03,56364.0,21.1691,21.1854,21.161,21.1773,56364.0
2016-11-11 15:45:00,26.03,26.06,26.02,26.06,52904.0,21.1773,21.2017,21.1691,21.2017,52904.0
2016-11-11 15:50:00,26.06,26.09,26.06,26.08,108138.0,21.2017,21.2261,21.2017,21.2179,108138.0
2016-11-11 15:55:00,26.09,26.09,26.05,26.06,162806.0,21.2261,21.2261,21.1935,21.2017,162806.0
2016-11-14 09:30:00,25.9,26.14,25.75,26.14,128446.0,21.0715,21.2667,20.9495,21.2667,128446.0
2016-11-14 09:35:00,26.15,26.17,25.75,25.86,63990.0,21.2749,21.2912,20.9495,21.0389,63990.0
2016-11-14 09:40:00,25.86,25.96,25.84,25.91,99286.0,21.0389,21.1203,21.0227,21.0796,99286.0
2016-11-14 09:45:00,25.93,26.07,25.91,26.07,52238.0,21.0959,21.2098,21.0796,21.2098,52238.0
2016-11-14 09:50:00,26.08,26.42,26.02,26.39,114974.0,21.2179,21.4945,21.1691,21.4701,114974.0
2016-11-14 09:55:00,26.39,26.4,26.2,26.2,43824.0,21.4701,21.4783,21.3156,21.3156,43824.0
2016-11-14 10:00:00,26.21,26.22,26.11,26.17,38004.0,21.3237,21.3318,21.2423,21.2912,38004.0
2016-11-14 10:05:00,26.18,26.25,26.17,26.22,147104.0,21.2993,21.3562,21.2912,21.3318,147104.0
2016-11-14 10:10:00,26.22,26.3,26.22,26.29,100362.0,21.3318,21.3969,21.3318,21.3888,100362.0
2016-11-14 10:15:00,26.3,26.38,26.29,26.38,81406.0,21.3969,21.462,21.3888,21.462,81406.0
2016-11-14 10:20:00,26.38,26.43,26.29,26.41,189424.0,21.462,21.5027,21.3888,21.4864,189424.0
2016-11-14 10:25:00,26.42,26.54,26.39,26.52,79292.0,21.4945,21.5922,21.4701,21.5759,79292.0
2016-11-14 10:30:00,26.52,26.55,26.46,26.54,70070.0,21.5759,21.6003,21.5271,21.5922,70070.0
2016-11-14 10:35:00,26.54,26.57,26.47,26.52,42860.0,21.5922,21.6166,21.5352,21.5759,42860.0
2016-11-14 10:40:00,26.52,26.52,26.46,26.46,27186.0,21.5759,21.5759,21.5271,21.5271,27186.0
2016-11-14 10:45:00,26.42,26.63,26.4,26.61,76140.0,21.4945,21.6654,21.4783,21.6491,76140.0
2016-11-14 10:50:00,26.61,26.63,26.54,26.56,79760.0,21.6491,21.6654,21.5922,21.6084,79760.0
2016-11-14 10:55:00,26.56,26.56,26.45,26.45,47264.0,21.6084,21.6084,21.519,21.519,47264.0
2016-11-14 11:00:00,26.45,26.45,26.4,26.44,41372.0,21.519,21.519,21.4783,21.5108,41372.0
2016-11-14 11:05:00,26.43,26.49,26.42,26.46,38104.0,21.5027,21.5515,21.4945,21.5271,38104.0
2016-11-14 11:10:00,26.46,26.47,26.41,26.43,21268.0,21.5271,21.5352,21.4864,21.5027,21268.0
2016-11-14 11:15:00,26.42,26.49,26.42,26.49,18648.0,21.4945,21.5515,21.4945,21.5515,18648.0
2016-11-14 11:20:00,26.49,26.5,26.45,26.49,41048.0,21.5515,21.5596,21.519,21.5515,41048.0
2016-11-14 11:25:00,26.49,26.5,26.43,26.46,31400.0,21.5515,21.5596,21.5027,21.5271,31400.0
2016-11-14 11:30:00,26.46,26.47,26.42,26.43,46904.0,21.5271,21.5352,21.4945,21.5027,46904.0
2016-11-14 11:35:00,26.42,26.44,26.38,26.42,40250.0,21.4945,21.5108,21.462,21.4945,40250.0
2016-11-14 11:40:00,26.42,26.48,26.42,26.48,32790.0,21.4945,21.5434,21.4945,21.5434,32790.0
2016-11-14 11:45:00,26.47,26.52,26.43,26.5,27944.0,21.5352,21.5759,21.5027,21.5596,27944.0
2016-11-14 11:50:00,26.5,26.51,26.47,26.5,24382.0,21.5596,21.5678,21.5352,21.5596,24382.0
2016-11-14 11:55:00,26.5,26.51,26.48,26.5,27856.0,21.5596,21.5678,21.5434,21.5596,27856.0
2016-11-14 12:00:00,26.5,26.5,26.48,26.49,36054.0,21.5596,21.5596,21.5434,21.5515,36054.0
2016-11-14 12:05:00,26.49,26.5,26.47,26.49,36562.0,21.5515,21.5596,21.5352,21.5515,36562.0
2016-11-14 12:10:00,26.49,26.5,26.48,26.49,30730.0,21.5515,21.5596,21.5434,21.5515,30730.0
2016-11-14 12:15:00,26.49,26.5,26.47,26.5,32046.0,21.5515,21.5596,21.5352,21.5596,32046.0
2016-11-14 12:20:00,26.49,26.5,26.48,26.5,14636.0,21.5515,21.5596,21.5434,21.5596,14636.0
2016-11-14 12:25:00,26.5,26.51,26.48,26.5,20714.0,21.5596,21.5678,21.5434,21.5596,20714.0
2016-11-14 12:30:00,26.5,26.5,26.48,26.49,28712.0,21.5596,21.5596,21.5434,21.5515,28712.0
2016-11-14 12:35:00,26.49,26.53,26.49,26.53,25398.0,21.5515,21.584,21.5515,21.584,25398.0
2016-11-14 12:40:00,26.53,26.57,26.53,26.55,14208.0,21.584,21.6166,21.584,21.6003,14208.0
2016-11-14 12:45:00,26.54,26.57,26.53,26.54,22580.0,21.5922,21.6166,21.584,21.5922,22580.0
2016-11-14 12:50:00,26.54,26.56,26.54,26.55,27846.0,21.5922,21.6084,21.5922,21.6003,27846.0
2016-11-14 12:55:00,26.55,26.59,26.54,26.58,26210.0,21.6003,21.6329,21.5922,21.6247,26210.0
2016-11-14 13:00:00,26.59,26.6,26.57,26.6,39478.0,21.6329,21.641,21.6166,21.641,39478.0
2016-11-14 13:05:00,26.59,26.61,26.59,26.61,17264.0,21.6329,21.6491,21.6329,21.6491,17264.0
2016-11-14 13:10:00,26.62,26.67,26.61,26.67,23670.0,21.6573,21.6979,21.6491,21.6979,23670.0
2016-11-14 13:15:00,26.67,26.7,26.67,26.69,18702.0,21.6979,21.7223,21.6979,21.7142,18702.0
2016-11-14 13:20:00,26.69,26.72,26.68,26.71,55592.0,21.7142,21.7386,21.7061,21.7305,55592.0
2016-11-14 13:25:00,26.7,26.74,26.68,26.68,66550.0,21.7223,21.7549,21.7061,21.7061,66550.0
2016-11-14 13:30:00,26.69,26.71,26.68,26.71,33002.0,21.7142,21.7305,21.7061,21.7305,33002.0
2016-11-14 13:35:00,26.71,26.72,26.68,26.69,134958.0,21.7305,21.7386,21.7061,21.7142,134958.0
2016-11-14 13:40:00,26.69,26.77,26.68,26.77,81406.0,21.7142,21.7793,21.7061,21.7793,81406.0
2016-11-14 13:45:00,26.77,26.78,26.72,26.74,37362.0,21.7793,21.7874,21.7386,21.7549,37362.0
2016-11-14 13:50:00,26.74,26.77,26.73,26.74,35778.0,21.7549,21.7793,21.7468,21.7549,35778.0
2016-11-14 13:55:00,26.75,26.78,26.75,26.77,49184.0,21.763,21.7874,21.763,21.7793,49184.0
2016-11-14 14:00:00,26.78,26.78,26.75,26.75,68042.0,21.7874,21.7874,21.763,21.763,68042.0
2016-11-14 14:05:00,26.75,26.78,26.75,26.78,38188.0,21.763,21.7874,21.763,21.7874,38188.0
2016-11-14 14:10:00,26.77,26.78,26.74,26.75,45984.0,21.7793,21.7874,21.7549,21.763,45984.0
2016-11-14 14:15:00,26.75,26.79,26.75,26.75,47614.0,21.763,21.7956,21.763,21.763,47614.0
2016-11-14 14:20:00,26.75,26.78,26.74,26.75,48406.0,21.763,21.7874,21.7549,21.763,48406.0
2016-11-14 14:25:00,26.75,26.78,26.74,26.77,34156.0,21.763,21.7874,21.7549,21.7793,34156.0
2016-11-14 14:30:00,26.77,26.8,26.75,26.79,142400.0,21.7793,21.8037,21.763,21.7956,142400.0
2016-11-14 14:35:00,26.79,26.79,26.74,26.75,55768.0,21.7956,21.7956,21.7549,21.763,55768.0
2016-11-14 14:40:00,26.75,26.75,26.66,26.66,21364.0,21.763,21.763,21.6898,21.6898,21364.0
2016-11-14 14:45:00,26.67,26.71,26.66,26.67,39408.0,21.6979,21.7305,21.6898,21.6979,39408.0
2016-11-14 14:50:00,26.67,26.69,26.67,26.67,67550.0,21.6979,21.7142,21.6979,21.6979,67550.0
2016-11-14 14:55:00,26.67,26.69,26.67,26.68,93958.0,21.6979,21.7142,21.6979,21.7061,93958.0
2016-11-14 15:00:00,26.68,26.7,26.67,26.68,90904.0,21.7061,21.7223,21.6979,21.7061,90904.0
2016-11-14 15:05:00,26.68,26.68,26.67,26.67,75228.0,21.7061,21.7061,21.6979,21.6979,75228.0
2016-11-14 15:10:00,26.68,26.68,26.55,26.55,45140.0,21.7061,21.7061,21.6003,21.6003,45140.0
2016-11-14 15:15:00,26.56,26.58,26.49,26.5,63024.0,21.6084,21.6247,21.5515,21.5596,63024.0
2016-11-14 15:20:00,26.5,26.51,26.48,26.51,55026.0,21.5596,21.5678,21.5434,21.5678,55026.0
2016-11-14 15:25:00,26.52,26.53,26.48,26.49,54078.0,21.5759,21.584,21.5434,21.5515,54078.0
2016-11-14 15:30:00,26.49,26.5,26.48,26.5,60546.0,21.5515,21.5596,21.5434,21.5596,60546.0
2016-11-14 15:35:00,26.5,26.6,26.5,26.59,96910.0,21.5596,21.641,21.5596,21.6329,96910.0
2016-11-14 15:40:00,26.58,26.59,26.53,26.54,115480.0,21.6247,21.6329,21.584,21.5922,115480.0
2016-11-14 15:45:00,26.53,26.54,26.48,26.49,111030.0,21.584,21.5922,21.5434,21.5515,111030.0
2016-11-14 15:50:00,26.49,26.5,26.48,26.5,92022.0,21.5515,21.5596,21.5434,21.5596,92022.0
2016-11-14 15:55:00,26.5,26.5,26.48,26.49,224116.0,21.5596,21.5596,21.5434,21.5515,224116.0
2016-11-15 09:30:00,26.42,26.5,26.29,26.42,40826.0,21.4945,21.5596,21.3888,21.4945,40826.0
2016-11-15 09:35:00,26.46,26.5,26.22,26.22,49800.0,21.5271,21.5596,21.3318,21.3318,49800.0
2016-11-15 09:40:00,26.2,26.25,25.82,25.88,76220.0,21.3156,21.3562,21.0064,21.0552,76220.0
2016-11-15 09:45:00,25.91,25.95,25.79,25.79,101748.0,21.0796,21.1122,20.982,20.982,101748.0
2016-11-15 09:50:00,25.85,25.93,25.77,25.91,32138.0,21.0308,21.0959,20.9657,21.0796,32138.0
2016-11-15 09:55:00,25.92,25.92,25.81,25.81,9800.0,21.0878,21.0878,20.9983,20.9983,9800.0
2016-11-15 10:00:00,25.83,25.97,25.83,25.95,48814.0,21.0145,21.1284,21.0145,21.1122,48814.0
2016-11-15 10:05:00,25.93,26.03,25.93,26.0,19886.0,21.0959,21.1773,21.0959,21.1528,19886.0
2016-11-15 10:10:00,26.03,26.05,25.95,25.99,25636.0,21.1773,21.1935,21.1122,21.1447,25636.0
2016-11-15 10:15:00,25.99,26.09,25.99,26.05,29996.0,21.1447,21.2261,21.1447,21.1935,29996.0
2016-11-15 10:20:00,26.06,26.08,26.01,26.05,17800.0,21.2017,21.2179,21.161,21.1935,17800.0
2016-11-15 10:25:00,26.05,26.05,25.99,26.02,19480.0,21.1935,21.1935,21.1447,21.1691,19480.0
2016-11-15 10:30:00,26.03,26.03,25.96,25.96,17984.0,21.1773,21.1773,21.1203,21.1203,17984.0
2016-11-15 10:35:00,25.98,26.02,25.95,25.95,22198.0,21.1366,21.1691,21.1122,21.1122,22198.0
2016-11-15 10:40:00,25.96,25.96,25.92,25.92,36152.0,21.1203,21.1203,21.0878,21.0878,36152.0
2016-11-15 10:45:00,25.92,25.93,25.89,25.93,29604.0,21.0878,21.0959,21.0634,21.0959,29604.0
2016-11-15 10:50:00,25.93,25.93,25.83,25.9,17416.0,21.0959,21.0959,21.0145,21.0715,17416.0
2016-11-15 10:55:00,25.93,25.93,25.84,25.85,13200.0,21.0959,21.0959,21.0227,21.0308,13200.0
2016-11-15 11:00:00,25.84,25.85,25.82,25.84,15068.0,21.0227,21.0308,21.0064,21.0227,15068.0
2016-11-15 11:05:00,25.84,25.85,25.83,25.84,18634.0,21.0227,21.0308,21.0145,21.0227,18634.0
2016-11-15 11:10:00,25.85,25.85,25.73,25.73,22754.0,21.0308,21.0308,20.9332,20.9332,22754.0
2016-11-15 11:15:00,25.73,25.75,25.68,25.68,18472.0,20.9332,20.9495,20.8925,20.8925,18472.0
2016-11-15 11:20:00,25.68,25.72,25.63,25.63,34230.0,20.8925,20.925,20.8518,20.8518,34230.0
2016-11-15 11:25:00,25.63,25.63,25.57,25.57,38630.0,20.8518,20.8518,20.803,20.803,38630.0
2016-11-15 11:30:00,25.58,25.58,25.54,25.54,40292.0,20.8111,20.8111,20.7786,20.7786,40292.0
2016-11-15 11:35:00,25.53,25.54,25.46,25.47,32020.0,20.7705,20.7786,20.7135,20.7217,32020.0
2016-11-15 11:40:00,25.48,25.48,25.42,25.43,22938.0,20.7298,20.7298,20.681,20.6891,22938.0
2016-11-15 11:45:00,25.42,25.43,25.35,25.36,28478.0,20.681,20.6891,20.624,20.6322,28478.0
2016-11-15 11:50:00,25.37,25.43,25.35,25.42,32788.0,20.6403,20.6891,20.624,20.681,32788.0
2016-11-15 11:55:00,25.43,25.45,25.41,25.41,37378.0,20.6891,20.7054,20.6728,20.6728,37378.0
2016-11-15 12:00:00,25.41,25.51,25.41,25.49,27998.0,20.6728,20.7542,20.6728,20.7379,27998.0
2016-11-15 12:05:00,25.51,25.55,25.5,25.52,20982.0,20.7542,20.7867,20.7461,20.7623,20982.0
2016-11-15 12:10:00,25.53,25.6,25.51,25.6,25142.0,20.7705,20.8274,20.7542,20.8274,25142.0
2016-11-15 12:15:00,25.59,25.66,25.59,25.64,17450.0,20.8193,20.8762,20.8193,20.86,17450.0
2016-11-15 12:20:00,25.64,25.64,25.56,25.58,33640.0,20.86,20.86,20.7949,20.8111,33640.0
2016-11-15 12:25:00,25.58,25.58,25.53,25.55,21400.0,20.8111,20.8111,20.7705,20.7867,21400.0
2016-11-15 12:30:00,25.57,25.57,25.54,25.56,14400.0,20.803,20.803,20.7786,20.7949,14400.0
2016-11-15 12:35:00,25.56,25.61,25.56,25.61,8884.0,20.7949,20.8356,20.7949,20.8356,8884.0
2016-11-15 12:40:00,25.61,25.62,25.53,25.54,22998.0,20.8356,20.8437,20.7705,20.7786,22998.0
2016-11-15 12:45:00,25.54,25.55,25.53,25.55,7668.0,20.7786,20.7867,20.7705,20.7867,7668.0
2016-11-15 12:50:00,25.55,25.55,25.5,25.5,11500.0,20.7867,20.7867,20.7461,20.7461,11500.0
2016-11-15 12:55:00,25.53,25.59,25.53,25.55,30996.0,20.7705,20.8193,20.7705,20.7867,30996.0
2016-11-15 13:00:00,25.56,25.65,25.56,25.65,12100.0,20.7949,20.8681,20.7949,20.8681,12100.0
2016-11-15 13:05:00,25.66,25.73,25.65,25.7,22318.0,20.8762,20.9332,20.8681,20.9088,22318.0
2016-11-15 13:10:00,25.68,25.73,25.68,25.73,10000.0,20.8925,20.9332,20.8925,20.9332,10000.0
2016-11-15 13:15:00,25.73,25.75,25.72,25.72,80164.0,20.9332,20.9495,20.925,20.925,80164.0
2016-11-15 13:20:00,25.73,25.76,25.72,25.76,14958.0,20.9332,20.9576,20.925,20.9576,14958.0
2016-11-15 13:25:00,25.76,25.78,25.74,25.74,20118.0,20.9576,20.9739,20.9413,20.9413,20118.0
2016-11-15 13:30:00,25.74,25.77,25.7,25.77,22036.0,20.9413,20.9657,20.9088,20.9657,22036.0
2016-11-15 13:35:00,25.77,25.77,25.74,25.74,35614.0,20.9657,20.9657,20.9413,20.9413,35614.0
2016-11-15 13:40:00,25.75,25.77,25.72,25.72,26936.0,20.9495,20.9657,20.925,20.925,26936.0
2016-11-15 13:45:00,25.72,25.72,25.69,25.7,8896.0,20.925,20.925,20.9006,20.9088,8896.0
2016-11-15 13:50:00,25.7,25.73,25.7,25.72,16468.0,20.9088,20.9332,20.9088,20.925,16468.0
2016-11-15 13:55:00,25.73,25.73,25.71,25.71,19400.0,20.9332,20.9332,20.9169,20.9169,19400.0
2016-11-15 14:00:00,25.71,25.73,25.71,25.72,38646.0,20.9169,20.9332,20.9169,20.925,38646.0
2016-11-15 14:05:00,25.72,25.74,25.71,25.73,20688.0,20.925,20.9413,20.9169,20.9332,20688.0
2016-11-15 14:10:00,25.73,25.77,25.73,25.76,12898.0,20.9332,20.9657,20.9332,20.9576,12898.0
2016-11-15 14:15:00,25.75,25.77,25.75,25.77,25214.0,20.9495,20.9657,20.9495,20.9657,25214.0
2016-11-15 14:20:00,25.77,25.8,25.77,25.79,15216.0,20.9657,20.9901,20.9657,20.982,15216.0
2016-11-15 14:25:00,25.79,25.81,25.78,25.79,16290.0,20.982,20.9983,20.9739,20.982,16290.0
2016-11-15 14:30:00,25.79,25.81,25.79,25.81,15400.0,20.982,20.9983,20.982,20.9983,15400.0
2016-11-15 14:35:00,25.81,25.82,25.79,25.81,47208.0,20.9983,21.0064,20.982,20.9983,47208.0
2016-11-15 14:40:00,25.81,25.85,25.8,25.85,69252.0,20.9983,21.0308,20.9901,21.0308,69252.0
2016-11-15 14:45:00,25.86,25.89,25.85,25.88,18920.0,21.0389,21.0634,21.0308,21.0552,18920.0
2016-11-15 14:50:00,25.87,25.92,25.87,25.89,18984.0,21.0471,21.0878,21.0471,21.0634,18984.0
2016-11-15 14:55:00,25.89,25.91,25.86,25.88,20390.0,21.0634,21.0796,21.0389,21.0552,20390.0
2016-11-15 15:00:00,25.89,25.9,25.86,25.88,25198.0,21.0634,21.0715,21.0389,21.0552,25198.0
2016-11-15 15:05:00,25.87,25.88,25.86,25.88,33476.0,21.0471,21.0552,21.0389,21.0552,33476.0
2016-11-15 15:10:00,25.88,25.89,25.86,25.89,24430.0,21.0552,21.0634,21.0389,21.0634,24430.0
2016-11-15 15:15:00,25.89,25.9,25.86,25.86,35370.0,21.0634,21.0715,21.0389,21.0389,35370.0
2016-11-15 15:20:00,25.86,25.88,25.86,25.86,28424.0,21.0389,21.0552,21.0389,21.0389,28424.0
2016-11-15 15:25:00,25.86,25.89,25.86,25.86,33408.0,21.0389,21.0634,21.0389,21.0389,33408.0
2016-11-15 15:30:00,25.87,25.89,25.86,25.88,49378.0,21.0471,21.0634,21.0389,21.0552,49378.0
2016-11-15 15:35:00,25.88,25.9,25.88,25.9,19582.0,21.0552,21.0715,21.0552,21.0715,19582.0
2016-11-15 15:40:00,25.9,25.93,25.89,25.93,80034.0,21.0715,21.0959,21.0634,21.0959,80034.0
2016-11-15 15:45:00,25.92,25.92,25.88,25.9,68988.0,21.0878,21.0878,21.0552,21.0715,68988.0
2016-11-15 15:50:00,25.91,25.98,25.91,25.96,145144.0,21.0796,21.1366,21.0796,21.1203,145144.0
2016-11-15 15:55:00,25.96,25.96,25.91,25.93,111086.0,21.1203,21.1203,21.0796,21.0959,111086.0
2016-11-16 09:30:00,25.93,26.02,25.77,25.95,25226.0,21.0959,21.1691,20.9657,21.1122,25226.0
2016-11-16 09:35:00,25.92,26.05,25.88,26.04,13634.0,21.0878,21.1935,21.0552,21.1854,13634.0
2016-11-16 09:40:00,26.04,26.09,26.0,26.06,24702.0,21.1854,21.2261,21.1528,21.2017,24702.0
2016-11-16 09:45:00,26.06,26.18,26.03,26.15,19132.0,21.2017,21.2993,21.1773,21.2749,19132.0
2016-11-16 09:50:00,26.16,26.19,26.1,26.1,10266.0,21.283,21.3074,21.2342,21.2342,10266.0
2016-11-16 09:55:00,26.12,26.12,25.99,26.01,64016.0,21.2505,21.2505,21.1447,21.161,64016.0
2016-11-16 10:00:00,26.03,26.04,25.88,25.89,33604.0,21.1773,21.1854,21.0552,21.0634,33604.0
2016-11-16 10:05:00,25.89,26.03,25.88,25.97,89362.0,21.0634,21.1773,21.0552,21.1284,89362.0
2016-11-16 10:10:00,25.98,25.99,25.91,25.93,28854.0,21.1366,21.1447,21.0796,21.0959,28854.0
2016-11-16 10:15:00,25.92,25.98,25.92,25.96,38666.0,21.0878,21.1366,21.0878,21.1203,38666.0
2016-11-16 10:20:00,25.98,26.09,25.98,26.06,15716.0,21.1366,21.2261,21.1366,21.2017,15716.0
2016-11-16 10:25:00,26.07,26.09,26.05,26.08,9400.0,21.2098,21.2261,21.1935,21.2179,9400.0
2016-11-16 10:30:00,26.07,26.09,26.04,26.06,24538.0,21.2098,21.2261,21.1854,21.2017,24538.0
2016-11-16 10:35:00,26.05,26.08,26.03,26.04,16424.0,21.1935,21.2179,21.1773,21.1854,16424.0
2016-11-16 10:40:00,26.04,26.1,26.04,26.09,27000.0,21.1854,21.2342,21.1854,21.2261,27000.0
2016-11-16 10:45:00,26.11,26.11,26.08,26.08,30204.0,21.2423,21.2423,21.2179,21.2179,30204.0
2016-11-16 10:50:00,26.08,26.09,26.06,26.06,46542.0,21.2179,21.2261,21.2017,21.2017,46542.0
2016-11-16 10:55:00,26.06,26.08,26.0,26.0,23600.0,21.2017,21.2179,21.1528,21.1528,23600.0
2016-11-16 11:00:00,26.03,26.03,25.96,25.97,13226.0,21.1773,21.1773,21.1203,21.1284,13226.0
2016-11-16 11:05:00,25.96,26.0,25.95,25.98,25562.0,21.1203,21.1528,21.1122,21.1366,25562.0
2016-11-16 11:10:00,25.98,25.98,25.91,25.91,14800.0,21.1366,21.1366,21.0796,21.0796,14800.0
2016-11-16 11:15:00,25.91,25.91,25.84,25.84,14180.0,21.0796,21.0796,21.0227,21.0227,14180.0
2016-11-16 11:20:00,25.84,25.85,25.82,25.84,21810.0,21.0227,21.0308,21.0064,21.0227,21810.0
2016-11-16 11:25:00,25.85,25.86,25.83,25.86,25582.0,21.0308,21.0389,21.0145,21.0389,25582.0
2016-11-16 11:30:00,25.86,25.88,25.82,25.82,18800.0,21.0389,21.0552,21.0064,21.0064,18800.0
2016-11-16 11:35:00,25.83,25.83,25.79,25.79,11424.0,21.0145,21.0145,20.982,20.982,11424.0
2016-11-16 11:40:00,25.78,25.84,25.78,25.8,12654.0,20.9739,21.0227,20.9739,20.9901,12654.0
2016-11-16 11:45:00,25.79,25.84,25.78,25.82,8600.0,20.982,21.0227,20.9739,21.0064,8600.0
2016-11-16 11:50:00,25.82,25.82,25.79,25.82,5400.0,21.0064,21.0064,20.982,21.0064,5400.0
2016-11-16 11:55:00,25.81,25.81,25.77,25.77,7000.0,20.9983,20.9983,20.9657,20.9657,7000.0
2016-11-16 12:00:00,25.77,25.79,25.73,25.76,22000.0,20.9657,20.982,20.9332,20.9576,22000.0
2016-11-16 12:05:00,25.77,25.8,25.75,25.79,9400.0,20.9657,20.9901,20.9495,20.982,9400.0
2016-11-16 12:10:00,25.78,25.8,25.77,25.78,12510.0,20.9739,20.9901,20.9657,20.9739,12510.0
2016-11-16 12:15:00,25.78,25.79,25.74,25.74,12000.0,20.9739,20.982,20.9413,20.9413,12000.0
2016-11-16 12:20:00,25.74,25.75,25.71,25.71,57024.0,20.9413,20.9495,20.9169,20.9169,57024.0
2016-11-16 12:25:00,25.71,25.74,25.71,25.73,6156.0,20.9169,20.9413,20.9169,20.9332,6156.0
2016-11-16 12:30:00,25.73,25.75,25.73,25.74,6200.0,20.9332,20.9495,20.9332,20.9413,6200.0
2016-11-16 12:35:00,25.74,25.82,25.74,25.82,12980.0,20.9413,21.0064,20.9413,21.0064,12980.0
2016-11-16 12:40:00,25.81,25.82,25.79,25.8,10166.0,20.9983,21.0064,20.982,20.9901,10166.0
2016-11-16 12:45:00,25.8,25.83,25.79,25.81,7400.0,20.9901,21.0145,20.982,20.9983,7400.0
2016-11-16 12:50:00,25.82,25.83,25.8,25.83,5200.0,21.0064,21.0145,20.9901,21.0145,5200.0
2016-11-16 12:55:00,25.83,25.86,25.83,25.86,8000.0,21.0145,21.0389,21.0145,21.0389,8000.0
2016-11-16 13:00:00,25.86,25.93,25.86,25.89,13200.0,21.0389,21.0959,21.0389,21.0634,13200.0
2016-11-16 13:05:00,25.89,25.89,25.86,25.86,8000.0,21.0634,21.0634,21.0389,21.0389,8000.0
2016-11-16 13:10:00,25.88,25.89,25.86,25.89,7800.0,21.0552,21.0634,21.0389,21.0634,7800.0
2016-11-16 13:15:00,25.88,25.88,25.85,25.86,3200.0,21.0552,21.0552,21.0308,21.0389,3200.0
2016-11-16 13:20:00,25.86,25.9,25.86,25.89,5912.0,21.0389,21.0715,21.0389,21.0634,5912.0
2016-11-16 13:25:00,25.88,25.89,25.86,25.86,4480.0,21.0552,21.0634,21.0389,21.0389,4480.0
2016-11-16 13:30:00,25.86,25.86,25.85,25.86,8920.0,21.0389,21.0389,21.0308,21.0389,8920.0
2016-11-16 13:35:00,25.86,25.89,25.84,25.88,23400.0,21.0389,21.0634,21.0227,21.0552,23400.0
2016-11-16 13:40:00,25.86,25.88,25.84,25.86,24954.0,21.0389,21.0552,21.0227,21.0389,24954.0
2016-11-16 13:45:00,25.86,25.88,25.85,25.88,16976.0,21.0389,21.0552,21.0308,21.0552,16976.0
2016-11-16 13:50:00,25.89,25.92,25.87,25.92,8498.0,21.0634,21.0878,21.0471,21.0878,8498.0
2016-11-16 13:55:00,25.92,25.92,25.88,25.88,13948.0,21.0878,21.0878,21.0552,21.0552,13948.0
2016-11-16 14:00:00,25.89,25.94,25.88,25.94,17970.0,21.0634,21.104,21.0552,21.104,17970.0
2016-11-16 14:05:00,25.94,25.99,25.94,25.98,13736.0,21.104,21.1447,21.104,21.1366,13736.0
2016-11-16 14:10:00,25.98,26.0,25.98,25.99,16380.0,21.1366,21.1528,21.1366,21.1447,16380.0
2016-11-16 14:15:00,26.0,26.03,26.0,26.01,12452.0,21.1528,21.1773,21.1528,21.161,12452.0
2016-11-16 14:20:00,26.0,26.04,26.0,26.02,12802.0,21.1528,21.1854,21.1528,21.1691,12802.0
2016-11-16 14:25:00,26.02,26.06,26.02,26.04,16374.0,21.1691,21.2017,21.1691,21.1854,16374.0
2016-11-16 14:30:00,26.04,26.06,26.04,26.05,16334.0,21.1854,21.2017,21.1854,21.1935,16334.0
2016-11-16 14:35:00,26.05,26.06,26.03,26.04,28772.0,21.1935,21.2017,21.1773,21.1854,28772.0
2016-11-16 14:40:00,26.04,26.05,26.01,26.02,22704.0,21.1854,21.1935,21.161,21.1691,22704.0
2016-11-16 14:45:00,26.0,26.02,25.99,25.99,23090.0,21.1528,21.1691,21.1447,21.1447,23090.0
2016-11-16 14:50:00,25.99,26.0,25.96,25.99,56480.0,21.1447,21.1528,21.1203,21.1447,56480.0
2016-11-16 14:55:00,25.99,26.06,25.99,26.03,42684.0,21.1447,21.2017,21.1447,21.1773,42684.0
2016-11-16 15:00:00,26.02,26.03,26.0,26.0,21280.0,21.1691,21.1773,21.1528,21.1528,21280.0
2016-11-16 15:05:00,25.99,26.0,25.97,25.97,23740.0,21.1447,21.1528,21.1284,21.1284,23740.0
2016-11-16 15:10:00,25.97,25.97,25.92,25.92,31434.0,21.1284,21.1284,21.0878,21.0878,31434.0
2016-11-16 15:15:00,25.93,25.93,25.9,25.93,62558.0,21.0959,21.0959,21.0715,21.0959,62558.0
2016-11-16 15:20:00,25.92,25.96,25.92,25.95,28768.0,21.0878,21.1203,21.0878,21.1122,28768.0
2016-11-16 15:25:00,25.95,25.96,25.93,25.95,27264.0,21.1122,21.1203,21.0959,21.1122,27264.0
2016-11-16 15:30:00,25.95,25.96,25.94,25.94,19304.0,21.1122,21.1203,21.104,21.104,19304.0
2016-11-16 15:35:00,25.94,25.95,25.93,25.94,22356.0,21.104,21.1122,21.0959,21.104,22356.0
2016-11-16 15:40:00,25.94,25.95,25.92,25.95,54046.0,21.104,21.1122,21.0878,21.1122,54046.0
2016-11-16 15:45:00,25.95,25.95,25.89,25.89,63768.0,21.1122,21.1122,21.0634,21.0634,63768.0
2016-11-16 15:50:00,25.89,25.94,25.89,25.93,100094.0,21.0634,21.104,21.0634,21.0959,100094.0
2016-11-16 15:55:00,25.93,25.98,25.93,25.96,173052.0,21.0959,21.1366,21.0959,21.1203,173052.0
2016-11-17 09:30:00,26.03,26.2,26.03,26.17,37442.0,21.1773,21.3156,21.1773,21.2912,37442.0
2016-11-17 09:35:00,26.17,26.41,26.14,26.36,62524.0,21.2912,21.4864,21.2667,21.4457,62524.0
2016-11-17 09:40:00,26.38,26.44,26.24,26.39,48520.0,21.462,21.5108,21.3481,21.4701,48520.0
2016-11-17 09:45:00,26.4,26.49,26.34,26.47,153032.0,21.4783,21.5515,21.4295,21.5352,153032.0
2016-11-17 09:50:00,26.47,26.5,26.43,26.48,76316.0,21.5352,21.5596,21.5027,21.5434,76316.0
2016-11-17 09:55:00,26.48,26.68,26.47,26.57,105242.0,21.5434,21.7061,21.5352,21.6166,105242.0
2016-11-17 10:00:00,26.57,26.61,26.48,26.53,153690.0,21.6166,21.6491,21.5434,21.584,153690.0
2016-11-17 10:05:00,26.53,26.62,26.53,26.59,84798.0,21.584,21.6573,21.584,21.6329,84798.0
2016-11-17 10:10:00,26.6,26.61,26.5,26.5,80230.0,21.641,21.6491,21.5596,21.5596,80230.0
2016-11-17 10:15:00,26.5,26.5,26.4,26.5,122518.0,21.5596,21.5596,21.4783,21.5596,122518.0
2016-11-17 10:20:00,26.49,26.58,26.44,26.5,331152.0,21.5515,21.6247,21.5108,21.5596,331152.0
2016-11-17 10:25:00,26.52,26.59,26.43,26.45,73558.0,21.5759,21.6329,21.5027,21.519,73558.0
2016-11-17 10:30:00,26.44,26.45,26.3,26.3,45484.0,21.5108,21.519,21.3969,21.3969,45484.0
2016-11-17 10:35:00,26.33,26.48,26.3,26.43,56750.0,21.4213,21.5434,21.3969,21.5027,56750.0
2016-11-17 10:40:00,26.42,26.43,26.36,26.43,38400.0,21.4945,21.5027,21.4457,21.5027,38400.0
2016-11-17 10:45:00,26.43,26.43,26.38,26.39,46890.0,21.5027,21.5027,21.462,21.4701,46890.0
2016-11-17 10:50:00,26.38,26.43,26.38,26.42,27448.0,21.462,21.5027,21.462,21.4945,27448.0
2016-11-17 10:55:00,26.42,26.5,26.39,26.48,49612.0,21.4945,21.5596,21.4701,21.5434,49612.0
2016-11-17 11:00:00,26.47,26.54,26.45,26.48,57128.0,21.5352,21.5922,21.519,21.5434,57128.0
2016-11-17 11:05:00,26.47,26.56,26.44,26.54,43320.0,21.5352,21.6084,21.5108,21.5922,43320.0
2016-11-17 11:10:00,26.55,26.59,26.54,26.58,70052.0,21.6003,21.6329,21.5922,21.6247,70052.0
2016-11-17 11:15:00,26.59,26.63,26.53,26.57,47026.0,21.6329,21.6654,21.584,21.6166,47026.0
2016-11-17 11:20:00,26.57,26.63,26.52,26.61,47232.0,21.6166,21.6654,21.5759,21.6491,47232.0
2016-11-17 11:25:00,26.61,26.67,26.6,26.62,36176.0,21.6491,21.6979,21.641,21.6573,36176.0
2016-11-17 11:30:00,26.62,26.68,26.59,26.67,45500.0,21.6573,21.7061,21.6329,21.6979,45500.0
2016-11-17 11:35:00,26.67,26.67,26.6,26.61,42268.0,21.6979,21.6979,21.641,21.6491,42268.0
2016-11-17 11:40:00,26.61,26.67,26.61,26.62,39564.0,21.6491,21.6979,21.6491,21.6573,39564.0
2016-11-17 11:45:00,26.63,26.68,26.61,26.63,42842.0,21.6654,21.7061,21.6491,21.6654,42842.0
2016-11-17 11:50:00,26.63,26.7,26.61,26.68,95824.0,21.6654,21.7223,21.6491,21.7061,95824.0
2016-11-17 11:55:00,26.67,26.7,26.66,26.68,84828.0,21.6979,21.7223,21.6898,21.7061,84828.0
2016-11-17 12:00:00,26.68,26.68,26.64,26.66,56130.0,21.7061,21.7061,21.6735,21.6898,56130.0
2016-11-17 12:05:00,26.66,26.74,26.66,26.71,40190.0,21.6898,21.7549,21.6898,21.7305,40190.0
2016-11-17 12:10:00,26.71,26.71,26.63,26.63,31642.0,21.7305,21.7305,21.6654,21.6654,31642.0
2016-11-17 12:15:00,26.63,26.68,26.61,26.61,57024.0,21.6654,21.7061,21.6491,21.6491,57024.0
2016-11-17 12:20:00,26.62,26.63,26.55,26.55,23306.0,21.6573,21.6654,21.6003,21.6003,23306.0
2016-11-17 12:25:00,26.53,26.56,26.53,26.53,9050.0,21.584,21.6084,21.584,21.584,9050.0
2016-11-17 12:30:00,26.55,26.6,26.54,26.56,18822.0,21.6003,21.641,21.5922,21.6084,18822.0
2016-11-17 12:35:00,26.56,26.58,26.55,26.57,6380.0,21.6084,21.6247,21.6003,21.6166,6380.0
2016-11-17 12:40:00,26.57,26.57,26.51,26.56,24700.0,21.6166,21.6166,21.5678,21.6084,24700.0
2016-11-17 12:45:00,26.56,26.6,26.53,26.6,29800.0,21.6084,21.641,21.584,21.641,29800.0
2016-11-17 12:50:00,26.61,26.61,26.57,26.58,10400.0,21.6491,21.6491,21.6166,21.6247,10400.0
2016-11-17 12:55:00,26.58,26.6,26.57,26.58,15300.0,21.6247,21.641,21.6166,21.6247,15300.0
2016-11-17 13:00:00,26.59,26.6,26.53,26.53,65848.0,21.6329,21.641,21.584,21.584,65848.0
2016-11-17 13:05:00,26.54,26.56,26.53,26.54,45758.0,21.5922,21.6084,21.584,21.5922,45758.0
2016-11-17 13:10:00,26.54,26.59,26.53,26.55,30068.0,21.5922,21.6329,21.584,21.6003,30068.0
2016-11-17 13:15:00,26.55,26.55,26.52,26.54,40618.0,21.6003,21.6003,21.5759,21.5922,40618.0
2016-11-17 13:20:00,26.56,26.57,26.54,26.55,11410.0,21.6084,21.6166,21.5922,21.6003,11410.0
2016-11-17 13:25:00,26.55,26.55,26.52,26.52,32490.0,21.6003,21.6003,21.5759,21.5759,32490.0
2016-11-17 13:30:00,26.52,26.57,26.52,26.55,27040.0,21.5759,21.6166,21.5759,21.6003,27040.0
2016-11-17 13:35:00,26.55,26.55,26.52,26.54,27578.0,21.6003,21.6003,21.5759,21.5922,27578.0
2016-11-17 13:40:00,26.55,26.59,26.53,26.58,107472.0,21.6003,21.6329,21.584,21.6247,107472.0
2016-11-17 13:45:00,26.58,26.62,26.58,26.58,33700.0,21.6247,21.6573,21.6247,21.6247,33700.0
2016-11-17 13:50:00,26.58,26.58,26.52,26.53,27308.0,21.6247,21.6247,21.5759,21.584,27308.0
2016-11-17 13:55:00,26.53,26.54,26.52,26.53,65756.0,21.584,21.5922,21.5759,21.584,65756.0
2016-11-17 14:00:00,26.53,26.53,26.46,26.46,77198.0,21.584,21.584,21.5271,21.5271,77198.0
2016-11-17 14:05:00,26.46,26.46,26.41,26.46,46664.0,21.5271,21.5271,21.4864,21.5271,46664.0
2016-11-17 14:10:00,26.46,26.53,26.46,26.53,71718.0,21.5271,21.584,21.5271,21.584,71718.0
2016-11-17 14:15:00,26.53,26.59,26.53,26.58,23542.0,21.584,21.6329,21.584,21.6247,23542.0
2016-11-17 14:20:00,26.58,26.58,26.54,26.56,18200.0,21.6247,21.6247,21.5922,21.6084,18200.0
2016-11-17 14:25:00,26.56,26.64,26.56,26.63,29230.0,21.6084,21.6735,21.6084,21.6654,29230.0
2016-11-17 14:30:00,26.63,26.63,26.58,26.59,68872.0,21.6654,21.6654,21.6247,21.6329,68872.0
2016-11-17 14:35:00,26.59,26.67,26.59,26.65,140308.0,21.6329,21.6979,21.6329,21.6817,140308.0
2016-11-17 14:40:00,26.65,26.66,26.59,26.59,75700.0,21.6817,21.6898,21.6329,21.6329,75700.0
2016-11-17 14:45:00,26.59,26.59,26.53,26.55,23740.0,21.6329,21.6329,21.584,21.6003,23740.0
2016-11-17 14:50:00,26.54,26.56,26.53,26.54,93746.0,21.5922,21.6084,21.584,21.5922,93746.0
2016-11-17 14:55:00,26.54,26.57,26.52,26.56,66040.0,21.5922,21.6166,21.5759,21.6084,66040.0
2016-11-17 15:00:00,26.57,26.61,26.55,26.61,104954.0,21.6166,21.6491,21.6003,21.6491,104954.0
2016-11-17 15:05:00,26.61,26.68,26.61,26.65,93648.0,21.6491,21.7061,21.6491,21.6817,93648.0
2016-11-17 15:10:00,26.65,26.72,26.65,26.72,57286.0,21.6817,21.7386,21.6817,21.7386,57286.0
2016-11-17 15:15:00,26.73,26.83,26.73,26.82,117366.0,21.7468,21.8281,21.7468,21.82,117366.0
2016-11-17 15:20:00,26.83,26.88,26.81,26.81,161482.0,21.8281,21.8688,21.8118,21.8118,161482.0
2016-11-17 15:25:00,26.82,26.82,26.75,26.75,91914.0,21.82,21.82,21.763,21.763,91914.0
2016-11-17 15:30:00,26.76,26.78,26.73,26.73,120702.0,21.7712,21.7874,21.7468,21.7468,120702.0
2016-11-17 15:35:00,26.74,26.79,26.73,26.77,112380.0,21.7549,21.7956,21.7468,21.7793,112380.0
2016-11-17 15:40:00,26.77,26.86,26.77,26.79,148462.0,21.7793,21.8525,21.7793,21.7956,148462.0
2016-11-17 15:45:00,26.8,26.8,26.74,26.79,223126.0,21.8037,21.8037,21.7549,21.7956,223126.0
2016-11-17 15:50:00,26.79,26.85,26.79,26.8,198098.0,21.7956,21.8444,21.7956,21.8037,198098.0
2016-11-17 15:55:00,26.79,26.88,26.79,26.83,277792.0,21.7956,21.8688,21.7956,21.8281,277792.0
2016-11-18 09:30:00,25.41,25.86,25.41,25.74,572968.0,20.6728,21.0389,20.6728,20.9413,572968.0
2016-11-18 09:35:00,25.75,26.18,25.65,26.02,709464.0,20.9495,21.2993,20.8681,21.1691,709464.0
2016-11-18 09:40:00,26.02,26.1,25.74,25.81,524628.0,21.1691,21.2342,20.9413,20.9983,524628.0
2016-11-18 09:45:00,25.8,26.51,25.79,26.48,315472.0,20.9901,21.5678,20.982,21.5434,315472.0
2016-11-18 09:50:00,26.5,26.65,26.29,26.45,462380.0,21.5596,21.6817,21.3888,21.519,462380.0
2016-11-18 09:55:00,26.46,26.81,26.46,26.68,374428.0,21.5271,21.8118,21.5271,21.7061,374428.0
2016-11-18 10:00:00,26.67,27.05,26.59,27.03,510396.0,21.6979,22.0071,21.6329,21.9908,510396.0
2016-11-18 10:05:00,27.05,27.25,26.89,27.2,472408.0,22.0071,22.1698,21.8769,22.1291,472408.0
2016-11-18 10:10:00,27.2,27.22,26.94,26.95,235688.0,22.1291,22.1454,21.9176,21.9257,235688.0
2016-11-18 10:15:00,26.96,26.98,26.84,26.98,153308.0,21.9339,21.9501,21.8362,21.9501,153308.0
2016-11-18 10:20:00,26.98,27.15,26.9,27.14,157132.0,21.9501,22.0885,21.8851,22.0803,157132.0
2016-11-18 10:25:00,27.14,27.16,26.97,27.07,80024.0,22.0803,22.0966,21.942,22.0234,80024.0
2016-11-18 10:30:00,27.06,27.13,27.02,27.11,75280.0,22.0152,22.0722,21.9827,22.0559,75280.0
2016-11-18 10:35:00,27.08,27.11,26.9,26.93,122260.0,22.0315,22.0559,21.8851,21.9095,122260.0
2016-11-18 10:40:00,26.91,26.99,26.91,26.96,96174.0,21.8932,21.9583,21.8932,21.9339,96174.0
2016-11-18 10:45:00,26.97,27.13,26.86,27.0,66364.0,21.942,22.0722,21.8525,21.9664,66364.0
2016-11-18 10:50:00,27.04,27.04,26.86,26.88,83786.0,21.999,21.999,21.8525,21.8688,83786.0
2016-11-18 10:55:00,26.86,26.89,26.67,26.89,205796.0,21.8525,21.8769,21.6979,21.8769,205796.0
2016-11-18 11:00:00,26.89,26.91,26.66,26.69,104774.0,21.8769,21.8932,21.6898,21.7142,104774.0
2016-11-18 11:05:00,26.67,26.76,26.6,26.71,112606.0,21.6979,21.7712,21.641,21.7305,112606.0
2016-11-18 11:10:00,26.73,26.88,26.71,26.8,141632.0,21.7468,21.8688,21.7305,21.8037,141632.0
2016-11-18 11:15:00,26.79,26.81,26.75,26.75,63234.0,21.7956,21.8118,21.763,21.763,63234.0
2016-11-18 11:20:00,26.75,26.83,26.73,26.73,45534.0,21.763,21.8281,21.7468,21.7468,45534.0
2016-11-18 11:25:00,26.74,26.75,26.62,26.67,83860.0,21.7549,21.763,21.6573,21.6979,83860.0
2016-11-18 11:30:00,26.65,26.68,26.47,26.54,115342.0,21.6817,21.7061,21.5352,21.5922,115342.0
2016-11-18 11:35:00,26.52,26.7,26.52,26.68,73316.0,21.5759,21.7223,21.5759,21.7061,73316.0
2016-11-18 11:40:00,26.66,26.68,26.52,26.52,68290.0,21.6898,21.7061,21.5759,21.5759,68290.0
2016-11-18 11:45:00,26.51,26.65,26.51,26.64,69170.0,21.5678,21.6817,21.5678,21.6735,69170.0
2016-11-18 11:50:00,26.63,26.65,26.51,26.61,65976.0,21.6654,21.6817,21.5678,21.6491,65976.0
2016-11-18 11:55:00,26.6,26.62,26.49,26.53,45836.0,21.641,21.6573,21.5515,21.584,45836.0
2016-11-18 12:00:00,26.53,26.54,26.41,26.42,100056.0,21.584,21.5922,21.4864,21.4945,100056.0
2016-11-18 12:05:00,26.41,26.47,26.34,26.47,116030.0,21.4864,21.5352,21.4295,21.5352,116030.0
2016-11-18 12:10:00,26.43,26.45,26.31,26.34,82822.0,21.5027,21.519,21.4051,21.4295,82822.0
2016-11-18 12:15:00,26.33,26.42,26.32,26.37,92586.0,21.4213,21.4945,21.4132,21.4539,92586.0
2016-11-18 12:20:00,26.38,26.4,26.35,26.37,119164.0,21.462,21.4783,21.4376,21.4539,119164.0
2016-11-18 12:25:00,26.37,26.4,26.36,26.39,54372.0,21.4539,21.4783,21.4457,21.4701,54372.0
2016-11-18 12:30:00,26.39,26.4,26.36,26.39,110708.0,21.4701,21.4783,21.4457,21.4701,110708.0
2016-11-18 12:35:00,26.39,26.58,26.35,26.51,65122.0,21.4701,21.6247,21.4376,21.5678,65122.0
2016-11-18 12:40:00,26.5,26.5,26.35,26.43,61560.0,21.5596,21.5596,21.4376,21.5027,61560.0
2016-11-18 12:45:00,26.43,26.52,26.39,26.52,108760.0,21.5027,21.5759,21.4701,21.5759,108760.0
2016-11-18 12:50:00,26.52,26.54,26.46,26.54,21500.0,21.5759,21.5922,21.5271,21.5922,21500.0
2016-11-18 12:55:00,26.56,26.68,26.53,26.61,43012.0,21.6084,21.7061,21.584,21.6491,43012.0
2016-11-18 13:00:00,26.6,26.65,26.53,26.53,32982.0,21.641,21.6817,21.584,21.584,32982.0
2016-11-18 13:05:00,26.54,26.54,26.42,26.44,57660.0,21.5922,21.5922,21.4945,21.5108,57660.0
2016-11-18 13:10:00,26.45,26.59,26.45,26.55,15570.0,21.519,21.6329,21.519,21.6003,15570.0
2016-11-18 13:15:00,26.58,26.75,26.55,26.58,163764.0,21.6247,21.763,21.6003,21.6247,163764.0
2016-11-18 13:20:00,26.58,26.63,26.4,26.44,76242.0,21.6247,21.6654,21.4783,21.5108,76242.0
2016-11-18 13:25:00,26.41,26.53,26.41,26.5,72040.0,21.4864,21.584,21.4864,21.5596,72040.0
2016-11-18 13:30:00,26.48,26.63,26.48,26.57,25832.0,21.5434,21.6654,21.5434,21.6166,25832.0
2016-11-18 13:35:00,26.55,26.57,26.48,26.52,33412.0,21.6003,21.6166,21.5434,21.5759,33412.0
2016-11-18 13:40:00,26.53,26.55,26.45,26.52,24118.0,21.584,21.6003,21.519,21.5759,24118.0
2016-11-18 13:45:00,26.52,26.57,26.46,26.5,29858.0,21.5759,21.6166,21.5271,21.5596,29858.0
2016-11-18 13:50:00,26.49,26.5,26.42,26.47,26192.0,21.5515,21.5596,21.4945,21.5352,26192.0
2016-11-18 13:55:00,26.47,26.5,26.4,26.43,27962.0,21.5352,21.5596,21.4783,21.5027,27962.0
2016-11-18 14:00:00,26.43,26.43,26.32,26.36,47588.0,21.5027,21.5027,21.4132,21.4457,47588.0
2016-11-18 14:05:00,26.37,26.5,26.32,26.46,38700.0,21.4539,21.5596,21.4132,21.5271,38700.0
2016-11-18 14:10:00,26.5,26.56,26.48,26.51,23906.0,21.5596,21.6084,21.5434,21.5678,23906.0
2016-11-18 14:15:00,26.52,26.56,26.46,26.5,24100.0,21.5759,21.6084,21.5271,21.5596,24100.0
2016-11-18 14:20:00,26.49,26.56,26.49,26.56,26880.0,21.5515,21.6084,21.5515,21.6084,26880.0
2016-11-18 14:25:00,26.57,26.58,26.5,26.57,23200.0,21.6166,21.6247,21.5596,21.6166,23200.0
2016-11-18 14:30:00,26.54,26.57,26.44,26.47,26300.0,21.5922,21.6166,21.5108,21.5352,26300.0
2016-11-18 14:35:00,26.45,26.49,26.45,26.47,29858.0,21.519,21.5515,21.519,21.5352,29858.0
2016-11-18 14:40:00,26.46,26.5,26.43,26.44,39346.0,21.5271,21.5596,21.5027,21.5108,39346.0
2016-11-18 14:45:00,26.44,26.47,26.39,26.41,32158.0,21.5108,21.5352,21.4701,21.4864,32158.0
2016-11-18 14:50:00,26.42,26.48,26.39,26.48,51588.0,21.4945,21.5434,21.4701,21.5434,51588.0
2016-11-18 14:55:00,26.48,26.48,26.42,26.45,72146.0,21.5434,21.5434,21.4945,21.519,72146.0
2016-11-18 15:00:00,26.46,26.5,26.43,26.5,53464.0,21.5271,21.5596,21.5027,21.5596,53464.0
2016-11-18 15:05:00,26.5,26.55,26.47,26.49,141616.0,21.5596,21.6003,21.5352,21.5515,141616.0
2016-11-18 15:10:00,26.47,26.48,26.39,26.43,64812.0,21.5352,21.5434,21.4701,21.5027,64812.0
2016-11-18 15:15:00,26.43,26.51,26.4,26.5,51940.0,21.5027,21.5678,21.4783,21.5596,51940.0
2016-11-18 15:20:00,26.49,26.51,26.43,26.46,59332.0,21.5515,21.5678,21.5027,21.5271,59332.0
2016-11-18 15:25:00,26.46,26.46,26.41,26.43,66608.0,21.5271,21.5271,21.4864,21.5027,66608.0
2016-11-18 15:30:00,26.43,26.43,26.35,26.35,94338.0,21.5027,21.5027,21.4376,21.4376,94338.0
2016-11-18 15:35:00,26.35,26.35,26.28,26.3,119694.0,21.4376,21.4376,21.3806,21.3969,119694.0
2016-11-18 15:40:00,26.29,26.35,26.29,26.35,142408.0,21.3888,21.4376,21.3888,21.4376,142408.0
2016-11-18 15:45:00,26.35,26.43,26.34,26.41,142928.0,21.4376,21.5027,21.4295,21.4864,142928.0
2016-11-18 15:50:00,26.41,26.5,26.4,26.48,226750.0,21.4864,21.5596,21.4783,21.5434,226750.0
2016-11-18 15:55:00,26.48,26.49,26.45,26.47,258474.0,21.5434,21.5515,21.519,21.5352,258474.0
2016-11-21 09:30:00,26.51,26.63,26.48,26.63,48204.0,21.5678,21.6654,21.5434,21.6654,48204.0
2016-11-21 09:35:00,26.63,26.65,26.49,26.57,23818.0,21.6654,21.6817,21.5515,21.6166,23818.0
2016-11-21 09:40:00,26.57,26.58,26.49,26.55,33258.0,21.6166,21.6247,21.5515,21.6003,33258.0
2016-11-21 09:45:00,26.55,26.55,26.49,26.53,21900.0,21.6003,21.6003,21.5515,21.584,21900.0
2016-11-21 09:50:00,26.53,26.54,26.46,26.54,35498.0,21.584,21.5922,21.5271,21.5922,35498.0
2016-11-21 09:55:00,26.54,26.54,26.47,26.5,29594.0,21.5922,21.5922,21.5352,21.5596,29594.0
2016-11-21 10:00:00,26.51,26.57,26.5,26.57,60876.0,21.5678,21.6166,21.5596,21.6166,60876.0
2016-11-21 10:05:00,26.56,26.61,26.56,26.6,63330.0,21.6084,21.6491,21.6084,21.641,63330.0
2016-11-21 10:10:00,26.61,26.63,26.58,26.61,39860.0,21.6491,21.6654,21.6247,21.6491,39860.0
2016-11-21 10:15:00,26.61,26.67,26.61,26.65,35288.0,21.6491,21.6979,21.6491,21.6817,35288.0
2016-11-21 10:20:00,26.64,26.65,26.54,26.54,28464.0,21.6735,21.6817,21.5922,21.5922,28464.0
2016-11-21 10:25:00,26.55,26.55,26.45,26.48,45748.0,21.6003,21.6003,21.519,21.5434,45748.0
2016-11-21 10:30:00,26.47,26.5,26.46,26.5,20834.0,21.5352,21.5596,21.5271,21.5596,20834.0
2016-11-21 10:35:00,26.52,26.54,26.47,26.48,17400.0,21.5759,21.5922,21.5352,21.5434,17400.0
2016-11-21 10:40:00,26.48,26.61,26.47,26.61,17736.0,21.5434,21.6491,21.5352,21.6491,17736.0
2016-11-21 10:45:00,26.61,26.63,26.56,26.57,27094.0,21.6491,21.6654,21.6084,21.6166,27094.0
2016-11-21 10:50:00,26.57,26.58,26.49,26.5,31776.0,21.6166,21.6247,21.5515,21.5596,31776.0
2016-11-21 10:55:00,26.49,26.5,26.47,26.48,24594.0,21.5515,21.5596,21.5352,21.5434,24594.0
2016-11-21 11:00:00,26.49,26.56,26.49,26.54,35034.0,21.5515,21.6084,21.5515,21.5922,35034.0
2016-11-21 11:05:00,26.54,26.56,26.53,26.54,22760.0,21.5922,21.6084,21.584,21.5922,22760.0
2016-11-21 11:10:00,26.54,26.58,26.54,26.55,29422.0,21.5922,21.6247,21.5922,21.6003,29422.0
2016-11-21 11:15:00,26.55,26.55,26.51,26.51,23862.0,21.6003,21.6003,21.5678,21.5678,23862.0
2016-11-21 11:20:00,26.5,26.55,26.5,26.55,25160.0,21.5596,21.6003,21.5596,21.6003,25160.0
2016-11-21 11:25:00,26.55,26.56,26.52,26.55,17500.0,21.6003,21.6084,21.5759,21.6003,17500.0
2016-11-21 11:30:00,26.55,26.57,26.55,26.56,28386.0,21.6003,21.6166,21.6003,21.6084,28386.0
2016-11-21 11:35:00,26.57,26.57,26.55,26.56,23320.0,21.6166,21.6166,21.6003,21.6084,23320.0
2016-11-21 11:40:00,26.57,26.57,26.52,26.54,24244.0,21.6166,21.6166,21.5759,21.5922,24244.0
2016-11-21 11:45:00,26.55,26.56,26.54,26.56,19426.0,21.6003,21.6084,21.5922,21.6084,19426.0
2016-11-21 11:50:00,26.56,26.57,26.54,26.55,11114.0,21.6084,21.6166,21.5922,21.6003,11114.0
2016-11-21 11:55:00,26.55,26.56,26.53,26.56,18496.0,21.6003,21.6084,21.584,21.6084,18496.0
2016-11-21 12:00:00,26.56,26.58,26.55,26.56,27394.0,21.6084,21.6247,21.6003,21.6084,27394.0
2016-11-21 12:05:00,26.55,26.56,26.55,26.56,19980.0,21.6003,21.6084,21.6003,21.6084,19980.0
2016-11-21 12:10:00,26.57,26.57,26.56,26.57,16008.0,21.6166,21.6166,21.6084,21.6166,16008.0
2016-11-21 12:15:00,26.57,26.59,26.56,26.59,19428.0,21.6166,21.6329,21.6084,21.6329,19428.0
2016-11-21 12:20:00,26.59,26.59,26.58,26.59,19248.0,21.6329,21.6329,21.6247,21.6329,19248.0
2016-11-21 12:25:00,26.59,26.61,26.58,26.61,14200.0,21.6329,21.6491,21.6247,21.6491,14200.0
2016-11-21 12:30:00,26.61,26.7,26.61,26.7,24714.0,21.6491,21.7223,21.6491,21.7223,24714.0
2016-11-21 12:35:00,26.71,26.72,26.71,26.72,15228.0,21.7305,21.7386,21.7305,21.7386,15228.0
2016-11-21 12:40:00,26.72,26.77,26.72,26.77,90342.0,21.7386,21.7793,21.7386,21.7793,90342.0
2016-11-21 12:45:00,26.77,26.77,26.74,26.75,13936.0,21.7793,21.7793,21.7549,21.763,13936.0
2016-11-21 12:50:00,26.74,26.75,26.72,26.73,15692.0,21.7549,21.763,21.7386,21.7468,15692.0
2016-11-21 12:55:00,26.73,26.73,26.68,26.68,13436.0,21.7468,21.7468,21.7061,21.7061,13436.0
2016-11-21 13:00:00,26.67,26.68,26.65,26.65,17370.0,21.6979,21.7061,21.6817,21.6817,17370.0
2016-11-21 13:05:00,26.66,26.66,26.63,26.65,13200.0,21.6898,21.6898,21.6654,21.6817,13200.0
2016-11-21 13:10:00,26.65,26.67,26.64,26.67,17334.0,21.6817,21.6979,21.6735,21.6979,17334.0
2016-11-21 13:15:00,26.67,26.68,26.66,26.67,20148.0,21.6979,21.7061,21.6898,21.6979,20148.0
2016-11-21 13:20:00,26.66,26.66,26.64,26.64,16130.0,21.6898,21.6898,21.6735,21.6735,16130.0
2016-11-21 13:25:00,26.64,26.64,26.62,26.63,19722.0,21.6735,21.6735,21.6573,21.6654,19722.0
2016-11-21 13:30:00,26.63,26.65,26.62,26.65,18918.0,21.6654,21.6817,21.6573,21.6817,18918.0
2016-11-21 13:35:00,26.65,26.71,26.65,26.71,9400.0,21.6817,21.7305,21.6817,21.7305,9400.0
2016-11-21 13:40:00,26.72,26.73,26.71,26.72,3990.0,21.7386,21.7468,21.7305,21.7386,3990.0
2016-11-21 13:45:00,26.72,26.73,26.71,26.71,15260.0,21.7386,21.7468,21.7305,21.7305,15260.0
2016-11-21 13:50:00,26.71,26.73,26.71,26.72,16514.0,21.7305,21.7468,21.7305,21.7386,16514.0
2016-11-21 13:55:00,26.72,26.72,26.7,26.7,19572.0,21.7386,21.7386,21.7223,21.7223,19572.0
2016-11-21 14:00:00,26.7,26.7,26.68,26.68,7114.0,21.7223,21.7223,21.7061,21.7061,7114.0
2016-11-21 14:05:00,26.68,26.68,26.64,26.64,44670.0,21.7061,21.7061,21.6735,21.6735,44670.0
2016-11-21 14:10:00,26.64,26.64,26.63,26.63,15392.0,21.6735,21.6735,21.6654,21.6654,15392.0
2016-11-21 14:15:00,26.63,26.64,26.63,26.64,11816.0,21.6654,21.6735,21.6654,21.6735,11816.0
2016-11-21 14:20:00,26.64,26.67,26.63,26.66,16046.0,21.6735,21.6979,21.6654,21.6898,16046.0
2016-11-21 14:25:00,26.67,26.68,26.66,26.68,17370.0,21.6979,21.7061,21.6898,21.7061,17370.0
2016-11-21 14:30:00,26.68,26.68,26.67,26.68,21270.0,21.7061,21.7061,21.6979,21.7061,21270.0
2016-11-21 14:35:00,26.68,26.71,26.68,26.71,24920.0,21.7061,21.7305,21.7061,21.7305,24920.0
2016-11-21 14:40:00,26.71,26.72,26.71,26.72,21020.0,21.7305,21.7386,21.7305,21.7386,21020.0
2016-11-21 14:45:00,26.73,26.76,26.72,26.76,19466.0,21.7468,21.7712,21.7386,21.7712,19466.0
2016-11-21 14:50:00,26.76,26.77,26.75,26.77,10232.0,21.7712,21.7793,21.763,21.7793,10232.0
2016-11-21 14:55:00,26.77,26.77,26.73,26.73,17912.0,21.7793,21.7793,21.7468,21.7468,17912.0
2016-11-21 15:00:00,26.73,26.75,26.72,26.75,23996.0,21.7468,21.763,21.7386,21.763,23996.0
2016-11-21 15:05:00,26.75,26.77,26.75,26.77,24318.0,21.763,21.7793,21.763,21.7793,24318.0
2016-11-21 15:10:00,26.77,26.78,26.75,26.77,29094.0,21.7793,21.7874,21.763,21.7793,29094.0
2016-11-21 15:15:00,26.75,26.75,26.72,26.74,29256.0,21.763,21.763,21.7386,21.7549,29256.0
2016-11-21 15:20:00,26.74,26.74,26.68,26.7,39978.0,21.7549,21.7549,21.7061,21.7223,39978.0
2016-11-21 15:25:00,26.7,26.73,26.69,26.71,38746.0,21.7223,21.7468,21.7142,21.7305,38746.0
2016-11-21 15:30:00,26.71,26.72,26.68,26.68,60546.0,21.7305,21.7386,21.7061,21.7061,60546.0
2016-11-21 15:35:00,26.68,26.69,26.64,26.67,44768.0,21.7061,21.7142,21.6735,21.6979,44768.0
2016-11-21 15:40:00,26.67,26.73,26.64,26.72,95710.0,21.6979,21.7468,21.6735,21.7386,95710.0
2016-11-21 15:45:00,26.73,26.75,26.72,26.73,86170.0,21.7468,21.763,21.7386,21.7468,86170.0
2016-11-21 15:50:00,26.74,26.74,26.68,26.73,144656.0,21.7549,21.7549,21.7061,21.7468,144656.0
2016-11-21 15:55:00,26.73,26.79,26.72,26.79,206338.0,21.7468,21.7956,21.7386,21.7956,206338.0
2016-11-22 09:30:00,26.88,27.24,26.86,27.14,46312.0,21.8688,22.1617,21.8525,22.0803,46312.0
2016-11-22 09:35:00,27.15,27.25,27.13,27.2,31726.0,22.0885,22.1698,22.0722,22.1291,31726.0
2016-11-22 09:40:00,27.2,27.2,27.14,27.16,91674.0,22.1291,22.1291,22.0803,22.0966,91674.0
2016-11-22 09:45:00,27.15,27.21,27.11,27.19,69862.0,22.0885,22.1373,22.0559,22.121,69862.0
2016-11-22 09:50:00,27.21,27.36,27.15,27.32,95356.0,22.1373,22.2593,22.0885,22.2268,95356.0
2016-11-22 09:55:00,27.3,27.34,27.27,27.28,47116.0,22.2105,22.243,22.1861,22.1942,47116.0
2016-11-22 10:00:00,27.28,27.35,27.28,27.32,92234.0,22.1942,22.2512,22.1942,22.2268,92234.0
2016-11-22 10:05:00,27.32,27.37,27.3,27.35,100492.0,22.2268,22.2674,22.2105,22.2512,100492.0
2016-11-22 10:10:00,27.35,27.48,27.33,27.48,56894.0,22.2512,22.3569,22.2349,22.3569,56894.0
2016-11-22 10:15:00,27.48,27.52,27.4,27.5,38438.0,22.3569,22.3895,22.2918,22.3732,38438.0
2016-11-22 10:20:00,27.49,27.58,27.47,27.52,74482.0,22.3651,22.4383,22.3488,22.3895,74482.0
2016-11-22 10:25:00,27.52,27.52,27.47,27.52,27500.0,22.3895,22.3895,22.3488,22.3895,27500.0
2016-11-22 10:30:00,27.53,27.57,27.47,27.52,55494.0,22.3976,22.4302,22.3488,22.3895,55494.0
2016-11-22 10:35:00,27.51,27.6,27.48,27.57,82900.0,22.3813,22.4546,22.3569,22.4302,82900.0
2016-11-22 10:40:00,27.58,27.59,27.53,27.55,30216.0,22.4383,22.4464,22.3976,22.4139,30216.0
2016-11-22 10:45:00,27.53,27.57,27.5,27.57,72476.0,22.3976,22.4302,22.3732,22.4302,72476.0
2016-11-22 10:50:00,27.56,27.57,27.53,27.56,25450.0,22.422,22.4302,22.3976,22.422,25450.0
2016-11-22 10:55:00,27.56,27.56,27.52,27.55,30254.0,22.422,22.422,22.3895,22.4139,30254.0
2016-11-22 11:00:00,27.55,27.55,27.49,27.52,21582.0,22.4139,22.4139,22.3651,22.3895,21582.0
2016-11-22 11:05:00,27.52,27.54,27.49,27.54,18244.0,22.3895,22.4057,22.3651,22.4057,18244.0
2016-11-22 11:10:00,27.53,27.55,27.52,27.52,14792.0,22.3976,22.4139,22.3895,22.3895,14792.0
2016-11-22 11:15:00,27.53,27.53,27.48,27.49,34752.0,22.3976,22.3976,22.3569,22.3651,34752.0
2016-11-22 11:20:00,27.48,27.49,27.45,27.49,34240.0,22.3569,22.3651,22.3325,22.3651,34240.0
2016-11-22 11:25:00,27.48,27.5,27.47,27.48,20988.0,22.3569,22.3732,22.3488,22.3569,20988.0
2016-11-22 11:30:00,27.49,27.5,27.45,27.48,12706.0,22.3651,22.3732,22.3325,22.3569,12706.0
2016-11-22 11:35:00,27.48,27.49,27.42,27.44,23226.0,22.3569,22.3651,22.3081,22.3244,23226.0
2016-11-22 11:40:00,27.44,27.46,27.41,27.44,15434.0,22.3244,22.3407,22.3,22.3244,15434.0
2016-11-22 11:45:00,27.44,27.45,27.39,27.39,21600.0,22.3244,22.3325,22.2837,22.2837,21600.0
2016-11-22 11:50:00,27.39,27.4,27.36,27.38,21648.0,22.2837,22.2918,22.2593,22.2756,21648.0
2016-11-22 11:55:00,27.36,27.38,27.35,27.36,12530.0,22.2593,22.2756,22.2512,22.2593,12530.0
2016-11-22 12:00:00,27.37,27.38,27.33,27.37,22392.0,22.2674,22.2756,22.2349,22.2674,22392.0
2016-11-22 12:05:00,27.35,27.36,27.29,27.29,25916.0,22.2512,22.2593,22.2024,22.2024,25916.0
2016-11-22 12:10:00,27.3,27.31,27.29,27.3,14824.0,22.2105,22.2186,22.2024,22.2105,14824.0
2016-11-22 12:15:00,27.31,27.32,27.29,27.3,8760.0,22.2186,22.2268,22.2024,22.2105,8760.0
2016-11-22 12:20:00,27.29,27.35,27.29,27.35,9800.0,22.2024,22.2512,22.2024,22.2512,9800.0
2016-11-22 12:25:00,27.35,27.36,27.34,27.36,8866.0,22.2512,22.2593,22.243,22.2593,8866.0
2016-11-22 12:30:00,27.36,27.43,27.36,27.43,33456.0,22.2593,22.3163,22.2593,22.3163,33456.0
2016-11-22 12:35:00,27.42,27.43,27.4,27.42,61730.0,22.3081,22.3163,22.2918,22.3081,61730.0
2016-11-22 12:40:00,27.41,27.45,27.4,27.42,61076.0,22.3,22.3325,22.2918,22.3081,61076.0
2016-11-22 12:45:00,27.42,27.43,27.39,27.41,11654.0,22.3081,22.3163,22.2837,22.3,11654.0
2016-11-22 12:50:00,27.43,27.43,27.41,27.42,37034.0,22.3163,22.3163,22.3,22.3081,37034.0
2016-11-22 12:55:00,27.42,27.43,27.4,27.43,30062.0,22.3081,22.3163,22.2918,22.3163,30062.0
2016-11-22 13:00:00,27.42,27.43,27.4,27.42,25258.0,22.3081,22.3163,22.2918,22.3081,25258.0
2016-11-22 13:05:00,27.43,27.43,27.4,27.41,16142.0,22.3163,22.3163,22.2918,22.3,16142.0
2016-11-22 13:10:00,27.41,27.43,27.39,27.39,16928.0,22.3,22.3163,22.2837,22.2837,16928.0
2016-11-22 13:15:00,27.39,27.4,27.35,27.35,7200.0,22.2837,22.2918,22.2512,22.2512,7200.0
2016-11-22 13:20:00,27.35,27.35,27.31,27.31,14722.0,22.2512,22.2512,22.2186,22.2186,14722.0
2016-11-22 13:25:00,27.31,27.32,27.3,27.31,11520.0,22.2186,22.2268,22.2105,22.2186,11520.0
2016-11-22 13:30:00,27.31,27.34,27.31,27.32,5670.0,22.2186,22.243,22.2186,22.2268,5670.0
2016-11-22 13:35:00,27.32,27.33,27.25,27.26,30982.0,22.2268,22.2349,22.1698,22.1779,30982.0
2016-11-22 13:40:00,27.25,27.26,27.23,27.24,8182.0,22.1698,22.1779,22.1535,22.1617,8182.0
2016-11-22 13:45:00,27.23,27.27,27.21,27.24,11976.0,22.1535,22.1861,22.1373,22.1617,11976.0
2016-11-22 13:50:00,27.25,27.29,27.24,27.29,10130.0,22.1698,22.2024,22.1617,22.2024,10130.0
2016-11-22 13:55:00,27.29,27.29,27.28,27.29,9070.0,22.2024,22.2024,22.1942,22.2024,9070.0
2016-11-22 14:00:00,27.29,27.32,27.29,27.31,16098.0,22.2024,22.2268,22.2024,22.2186,16098.0
2016-11-22 14:05:00,27.31,27.31,27.28,27.29,33194.0,22.2186,22.2186,22.1942,22.2024,33194.0
2016-11-22 14:10:00,27.28,27.32,27.28,27.32,12094.0,22.1942,22.2268,22.1942,22.2268,12094.0
2016-11-22 14:15:00,27.32,27.33,27.31,27.32,18594.0,22.2268,22.2349,22.2186,22.2268,18594.0
2016-11-22 14:20:00,27.31,27.36,27.31,27.36,36864.0,22.2186,22.2593,22.2186,22.2593,36864.0
2016-11-22 14:25:00,27.36,27.39,27.35,27.39,30872.0,22.2593,22.2837,22.2512,22.2837,30872.0
2016-11-22 14:30:00,27.39,27.4,27.38,27.4,40116.0,22.2837,22.2918,22.2756,22.2918,40116.0
2016-11-22 14:35:00,27.4,27.42,27.39,27.4,28824.0,22.2918,22.3081,22.2837,22.2918,28824.0
2016-11-22 14:40:00,27.4,27.43,27.4,27.4,20010.0,22.2918,22.3163,22.2918,22.2918,20010.0
2016-11-22 14:45:00,27.4,27.41,27.38,27.4,70138.0,22.2918,22.3,22.2756,22.2918,70138.0
2016-11-22 14:50:00,27.38,27.41,27.35,27.4,18794.0,22.2756,22.3,22.2512,22.2918,18794.0
2016-11-22 14:55:00,27.39,27.39,27.36,27.36,23680.0,22.2837,22.2837,22.2593,22.2593,23680.0
2016-11-22 15:00:00,27.36,27.36,27.31,27.34,54798.0,22.2593,22.2593,22.2186,22.243,54798.0
2016-11-22 15:05:00,27.34,27.37,27.34,27.35,22596.0,22.243,22.2674,22.243,22.2512,22596.0
2016-11-22 15:10:00,27.34,27.35,27.34,27.34,34990.0,22.243,22.2512,22.243,22.243,34990.0
2016-11-22 15:15:00,27.34,27.34,27.32,27.33,25236.0,22.243,22.243,22.2268,22.2349,25236.0
2016-11-22 15:20:00,27.33,27.35,27.32,27.33,28906.0,22.2349,22.2512,22.2268,22.2349,28906.0
2016-11-22 15:25:00,27.33,27.33,27.31,27.31,44140.0,22.2349,22.2349,22.2186,22.2186,44140.0
2016-11-22 15:30:00,27.31,27.36,27.31,27.36,94694.0,22.2186,22.2593,22.2186,22.2593,94694.0
2016-11-22 15:35:00,27.36,27.4,27.35,27.4,53180.0,22.2593,22.2918,22.2512,22.2918,53180.0
2016-11-22 15:40:00,27.4,27.41,27.38,27.39,35138.0,22.2918,22.3,22.2756,22.2837,35138.0
2016-11-22 15:45:00,27.39,27.45,27.39,27.43,90346.0,22.2837,22.3325,22.2837,22.3163,90346.0
2016-11-22 15:50:00,27.43,27.49,27.43,27.49,152960.0,22.3163,22.3651,22.3163,22.3651,152960.0
2016-11-22 15:55:00,27.49,27.49,27.47,27.47,145350.0,22.3651,22.3651,22.3488,22.3488,145350.0
2016-11-23 09:30:00,27.43,27.45,27.32,27.42,35488.0,22.3163,22.3325,22.2268,22.3081,35488.0
2016-11-23 09:35:00,27.45,27.52,27.45,27.46,24284.0,22.3325,22.3895,22.3325,22.3407,24284.0
2016-11-23 09:40:00,27.49,27.55,27.41,27.44,18094.0,22.3651,22.4139,22.3,22.3244,18094.0
2016-11-23 09:45:00,27.44,27.51,27.41,27.47,23076.0,22.3244,22.3813,22.3,22.3488,23076.0
2016-11-23 09:50:00,27.44,27.52,27.44,27.48,9144.0,22.3244,22.3895,22.3244,22.3569,9144.0
2016-11-23 09:55:00,27.48,27.49,27.42,27.47,14220.0,22.3569,22.3651,22.3081,22.3488,14220.0
2016-11-23 10:00:00,27.48,27.48,27.37,27.41,27358.0,22.3569,22.3569,22.2674,22.3,27358.0
2016-11-23 10:05:00,27.41,27.49,27.4,27.49,26202.0,22.3,22.3651,22.2918,22.3651,26202.0
2016-11-23 10:10:00,27.49,27.53,27.49,27.5,15918.0,22.3651,22.3976,22.3651,22.3732,15918.0
2016-11-23 10:15:00,27.5,27.56,27.5,27.54,34916.0,22.3732,22.422,22.3732,22.4057,34916.0
2016-11-23 10:20:00,27.54,27.58,27.46,27.54,29170.0,22.4057,22.4383,22.3407,22.4057,29170.0
2016-11-23 10:25:00,27.53,27.56,27.53,27.55,16060.0,22.3976,22.422,22.3976,22.4139,16060.0
2016-11-23 10:30:00,27.54,27.57,27.54,27.55,20700.0,22.4057,22.4302,22.4057,22.4139,20700.0
2016-11-23 10:35:00,27.55,27.57,27.53,27.55,15300.0,22.4139,22.4302,22.3976,22.4139,15300.0
2016-11-23 10:40:00,27.55,27.56,27.52,27.52,16000.0,22.4139,22.422,22.3895,22.3895,16000.0
2016-11-23 10:45:00,27.55,27.56,27.54,27.54,15890.0,22.4139,22.422,22.4057,22.4057,15890.0
2016-11-23 10:50:00,27.55,27.59,27.55,27.58,15300.0,22.4139,22.4464,22.4139,22.4383,15300.0
2016-11-23 10:55:00,27.57,27.58,27.54,27.57,18216.0,22.4302,22.4383,22.4057,22.4302,18216.0
2016-11-23 11:00:00,27.58,27.59,27.56,27.58,22366.0,22.4383,22.4464,22.422,22.4383,22366.0
2016-11-23 11:05:00,27.58,27.61,27.58,27.61,24884.0,22.4383,22.4627,22.4383,22.4627,24884.0
2016-11-23 11:10:00,27.61,27.63,27.57,27.6,20420.0,22.4627,22.479,22.4302,22.4546,20420.0
2016-11-23 11:15:00,27.6,27.6,27.57,27.58,41740.0,22.4546,22.4546,22.4302,22.4383,41740.0
2016-11-23 11:20:00,27.58,27.59,27.52,27.52,16846.0,22.4383,22.4464,22.3895,22.3895,16846.0
2016-11-23 11:25:00,27.52,27.52,27.5,27.5,7450.0,22.3895,22.3895,22.3732,22.3732,7450.0
2016-11-23 11:30:00,27.48,27.5,27.46,27.46,12780.0,22.3569,22.3732,22.3407,22.3407,12780.0
2016-11-23 11:35:00,27.47,27.5,27.43,27.48,25202.0,22.3488,22.3732,22.3163,22.3569,25202.0
2016-11-23 11:40:00,27.48,27.48,27.42,27.45,15414.0,22.3569,22.3569,22.3081,22.3325,15414.0
2016-11-23 11:45:00,27.46,27.52,27.45,27.51,10500.0,22.3407,22.3895,22.3325,22.3813,10500.0
2016-11-23 11:50:00,27.51,27.56,27.5,27.56,12518.0,22.3813,22.422,22.3732,22.422,12518.0
2016-11-23 11:55:00,27.57,27.58,27.57,27.58,17610.0,22.4302,22.4383,22.4302,22.4383,17610.0
2016-11-23 12:00:00,27.58,27.58,27.51,27.52,24820.0,22.4383,22.4383,22.3813,22.3895,24820.0
2016-11-23 12:05:00,27.53,27.54,27.51,27.54,10400.0,22.3976,22.4057,22.3813,22.4057,10400.0
2016-11-23 12:10:00,27.54,27.54,27.53,27.54,15300.0,22.4057,22.4057,22.3976,22.4057,15300.0
2016-11-23 12:15:00,27.54,27.57,27.54,27.55,23200.0,22.4057,22.4302,22.4057,22.4139,23200.0
2016-11-23 12:20:00,27.55,27.58,27.55,27.57,10184.0,22.4139,22.4383,22.4139,22.4302,10184.0
2016-11-23 12:25:00,27.57,27.58,27.55,27.58,9442.0,22.4302,22.4383,22.4139,22.4383,9442.0
2016-11-23 12:30:00,27.57,27.58,27.57,27.58,16548.0,22.4302,22.4383,22.4302,22.4383,16548.0
2016-11-23 12:35:00,27.58,27.59,27.57,27.58,37578.0,22.4383,22.4464,22.4302,22.4383,37578.0
2016-11-23 12:40:00,27.58,27.59,27.57,27.58,26546.0,22.4383,22.4464,22.4302,22.4383,26546.0
2016-11-23 12:45:00,27.59,27.6,27.58,27.59,12600.0,22.4464,22.4546,22.4383,22.4464,12600.0
2016-11-23 12:50:00,27.59,27.6,27.56,27.56,9100.0,22.4464,22.4546,22.422,22.422,9100.0
2016-11-23 12:55:00,27.56,27.56,27.54,27.54,39828.0,22.422,22.422,22.4057,22.4057,39828.0
2016-11-23 13:00:00,27.55,27.57,27.54,27.55,15228.0,22.4139,22.4302,22.4057,22.4139,15228.0
2016-11-23 13:05:00,27.54,27.56,27.53,27.55,9084.0,22.4057,22.422,22.3976,22.4139,9084.0
2016-11-23 13:10:00,27.55,27.55,27.53,27.53,4800.0,22.4139,22.4139,22.3976,22.3976,4800.0
2016-11-23 13:15:00,27.55,27.56,27.54,27.56,10348.0,22.4139,22.422,22.4057,22.422,10348.0
2016-11-23 13:20:00,27.55,27.55,27.53,27.53,19610.0,22.4139,22.4139,22.3976,22.3976,19610.0
2016-11-23 13:25:00,27.53,27.55,27.53,27.55,10390.0,22.3976,22.4139,22.3976,22.4139,10390.0
2016-11-23 13:30:00,27.54,27.55,27.5,27.5,7510.0,22.4057,22.4139,22.3732,22.3732,7510.0
2016-11-23 13:35:00,27.51,27.51,27.47,27.47,6460.0,22.3813,22.3813,22.3488,22.3488,6460.0
2016-11-23 13:40:00,27.47,27.5,27.47,27.5,30366.0,22.3488,22.3732,22.3488,22.3732,30366.0
2016-11-23 13:45:00,27.48,27.48,27.46,27.48,7424.0,22.3569,22.3569,22.3407,22.3569,7424.0
2016-11-23 13:50:00,27.48,27.49,27.47,27.48,14442.0,22.3569,22.3651,22.3488,22.3569,14442.0
2016-11-23 13:55:00,27.48,27.5,27.48,27.5,4000.0,22.3569,22.3732,22.3569,22.3732,4000.0
2016-11-23 14:00:00,27.51,27.51,27.48,27.5,18420.0,22.3813,22.3813,22.3569,22.3732,18420.0
2016-11-23 14:05:00,27.5,27.5,27.48,27.49,18426.0,22.3732,22.3732,22.3569,22.3651,18426.0
2016-11-23 14:10:00,27.49,27.49,27.47,27.47,7600.0,22.3651,22.3651,22.3488,22.3488,7600.0
2016-11-23 14:15:00,27.47,27.49,27.47,27.47,17166.0,22.3488,22.3651,22.3488,22.3488,17166.0
2016-11-23 14:20:00,27.47,27.5,27.47,27.49,20942.0,22.3488,22.3732,22.3488,22.3651,20942.0
2016-11-23 14:25:00,27.49,27.5,27.47,27.48,17000.0,22.3651,22.3732,22.3488,22.3569,17000.0
2016-11-23 14:30:00,27.48,27.5,27.47,27.5,16036.0,22.3569,22.3732,22.3488,22.3732,16036.0
2016-11-23 14:35:00,27.49,27.49,27.47,27.48,11664.0,22.3651,22.3651,22.3488,22.3569,11664.0
2016-11-23 14:40:00,27.48,27.51,27.47,27.5,20970.0,22.3569,22.3813,22.3488,22.3732,20970.0
2016-11-23 14:45:00,27.51,27.51,27.5,27.5,18982.0,22.3813,22.3813,22.3732,22.3732,18982.0
2016-11-23 14:50:00,27.5,27.5,27.5,27.5,19972.0,22.3732,22.3732,22.3732,22.3732,19972.0
2016-11-23 14:55:00,27.5,27.5,27.49,27.49,12928.0,22.3732,22.3732,22.3651,22.3651,12928.0
2016-11-23 15:00:00,27.49,27.5,27.49,27.49,30146.0,22.3651,22.3732,22.3651,22.3651,30146.0
2016-11-23 15:05:00,27.49,27.5,27.48,27.49,18152.0,22.3651,22.3732,22.3569,22.3651,18152.0
2016-11-23 15:10:00,27.5,27.5,27.49,27.5,31480.0,22.3732,22.3732,22.3651,22.3732,31480.0
2016-11-23 15:15:00,27.5,27.5,27.48,27.49,13782.0,22.3732,22.3732,22.3569,22.3651,13782.0
2016-11-23 15:20:00,27.48,27.5,27.47,27.47,33086.0,22.3569,22.3732,22.3488,22.3488,33086.0
2016-11-23 15:25:00,27.48,27.48,27.45,27.45,16010.0,22.3569,22.3569,22.3325,22.3325,16010.0
2016-11-23 15:30:00,27.45,27.48,27.45,27.48,33966.0,22.3325,22.3569,22.3325,22.3569,33966.0
2016-11-23 15:35:00,27.48,27.48,27.43,27.43,39328.0,22.3569,22.3569,22.3163,22.3163,39328.0
2016-11-23 15:40:00,27.43,27.46,27.43,27.45,38660.0,22.3163,22.3407,22.3163,22.3325,38660.0
2016-11-23 15:45:00,27.45,27.46,27.43,27.44,69358.0,22.3325,22.3407,22.3163,22.3244,69358.0
2016-11-23 15:50:00,27.43,27.44,27.42,27.43,71488.0,22.3163,22.3244,22.3081,22.3163,71488.0
2016-11-23 15:55:00,27.43,27.43,27.42,27.43,159430.0,22.3163,22.3163,22.3081,22.3163,159430.0
2016-11-25 09:30:00,27.46,27.46,27.39,27.41,20192.0,22.3407,22.3407,22.2837,22.3,20192.0
2016-11-25 09:35:00,27.43,27.47,27.29,27.46,16030.0,22.3163,22.3488,22.2024,22.3407,16030.0
2016-11-25 09:40:00,27.45,27.7,27.45,27.7,40112.0,22.3325,22.5359,22.3325,22.5359,40112.0
2016-11-25 09:45:00,27.7,27.7,27.61,27.61,56020.0,22.5359,22.5359,22.4627,22.4627,56020.0
2016-11-25 09:50:00,27.61,27.65,27.6,27.65,13800.0,22.4627,22.4952,22.4546,22.4952,13800.0
2016-11-25 09:55:00,27.63,27.63,27.57,27.58,20926.0,22.479,22.479,22.4302,22.4383,20926.0
2016-11-25 10:00:00,27.58,27.59,27.51,27.51,10340.0,22.4383,22.4464,22.3813,22.3813,10340.0
2016-11-25 10:05:00,27.52,27.56,27.51,27.56,6600.0,22.3895,22.422,22.3813,22.422,6600.0
2016-11-25 10:10:00,27.57,27.61,27.56,27.61,4900.0,22.4302,22.4627,22.422,22.4627,4900.0
2016-11-25 10:15:00,27.61,27.61,27.58,27.59,10600.0,22.4627,22.4627,22.4383,22.4464,10600.0
2016-11-25 10:20:00,27.6,27.63,27.59,27.61,9800.0,22.4546,22.479,22.4464,22.4627,9800.0
2016-11-25 10:25:00,27.62,27.7,27.6,27.64,16832.0,22.4708,22.5359,22.4546,22.4871,16832.0
2016-11-25 10:30:00,27.63,27.63,27.61,27.61,4600.0,22.479,22.479,22.4627,22.4627,4600.0
2016-11-25 10:35:00,27.61,27.61,27.59,27.6,5400.0,22.4627,22.4627,22.4464,22.4546,5400.0
2016-11-25 10:40:00,27.59,27.61,27.58,27.6,30326.0,22.4464,22.4627,22.4383,22.4546,30326.0
2016-11-25 10:45:00,27.61,27.62,27.6,27.61,10054.0,22.4627,22.4708,22.4546,22.4627,10054.0
2016-11-25 10:50:00,27.6,27.67,27.6,27.67,13000.0,22.4546,22.5115,22.4546,22.5115,13000.0
2016-11-25 10:55:00,27.66,27.67,27.63,27.64,8100.0,22.5034,22.5115,22.479,22.4871,8100.0
2016-11-25 11:00:00,27.62,27.64,27.61,27.64,12100.0,22.4708,22.4871,22.4627,22.4871,12100.0
2016-11-25 11:05:00,27.64,27.64,27.59,27.61,19028.0,22.4871,22.4871,22.4464,22.4627,19028.0
2016-11-25 11:10:00,27.61,27.64,27.61,27.61,21084.0,22.4627,22.4871,22.4627,22.4627,21084.0
2016-11-25 11:15:00,27.61,27.64,27.58,27.63,12994.0,22.4627,22.4871,22.4383,22.479,12994.0
2016-11-25 11:20:00,27.63,27.64,27.6,27.61,11938.0,22.479,22.4871,22.4546,22.4627,11938.0
2016-11-25 11:25:00,27.61,27.65,27.6,27.62,11714.0,22.4627,22.4952,22.4546,22.4708,11714.0
2016-11-25 11:30:00,27.62,27.63,27.6,27.62,32218.0,22.4708,22.479,22.4546,22.4708,32218.0
2016-11-25 11:35:00,27.61,27.63,27.6,27.61,36360.0,22.4627,22.479,22.4546,22.4627,36360.0
2016-11-25 11:40:00,27.61,27.61,27.56,27.56,14040.0,22.4627,22.4627,22.422,22.422,14040.0
2016-11-25 11:45:00,27.57,27.57,27.53,27.55,16626.0,22.4302,22.4302,22.3976,22.4139,16626.0
2016-11-25 11:50:00,27.54,27.59,27.54,27.59,25098.0,22.4057,22.4464,22.4057,22.4464,25098.0
2016-11-25 11:55:00,27.58,27.59,27.56,27.59,24628.0,22.4383,22.4464,22.422,22.4464,24628.0
2016-11-25 12:00:00,27.56,27.58,27.55,27.55,15418.0,22.422,22.4383,22.4139,22.4139,15418.0
2016-11-25 12:05:00,27.54,27.56,27.53,27.55,9470.0,22.4057,22.422,22.3976,22.4139,9470.0
2016-11-25 12:10:00,27.54,27.55,27.53,27.53,9432.0,22.4057,22.4139,22.3976,22.3976,9432.0
2016-11-25 12:15:00,27.53,27.55,27.52,27.55,2400.0,22.3976,22.4139,22.3895,22.4139,2400.0
2016-11-25 12:20:00,27.54,27.54,27.52,27.52,6844.0,22.4057,22.4057,22.3895,22.3895,6844.0
2016-11-25 12:25:00,27.52,27.54,27.49,27.49,13200.0,22.3895,22.4057,22.3651,22.3651,13200.0
2016-11-25 12:30:00,27.5,27.5,27.45,27.45,11394.0,22.3732,22.3732,22.3325,22.3325,11394.0
2016-11-25 12:35:00,27.45,27.45,27.42,27.45,10200.0,22.3325,22.3325,22.3081,22.3325,10200.0
2016-11-25 12:40:00,27.45,27.45,27.38,27.38,21426.0,22.3325,22.3325,22.2756,22.2756,21426.0
2016-11-25 12:45:00,27.38,27.38,27.31,27.31,35228.0,22.2756,22.2756,22.2186,22.2186,35228.0
2016-11-25 12:50:00,27.3,27.32,27.3,27.31,26984.0,22.2105,22.2268,22.2105,22.2186,26984.0
2016-11-25 12:55:00,27.31,27.34,27.31,27.34,48388.0,22.2186,22.243,22.2186,22.243,48388.0
2016-11-28 09:30:00,27.38,27.53,27.15,27.45,42160.0,22.2756,22.3976,22.0885,22.3325,42160.0
2016-11-28 09:35:00,27.48,27.49,27.3,27.38,22112.0,22.3569,22.3651,22.2105,22.2756,22112.0
2016-11-28 09:40:00,27.41,27.47,27.38,27.41,15300.0,22.3,22.3488,22.2756,22.3,15300.0
2016-11-28 09:45:00,27.43,27.51,27.39,27.46,33340.0,22.3163,22.3813,22.2837,22.3407,33340.0
2016-11-28 09:50:00,27.5,27.53,27.47,27.53,17268.0,22.3732,22.3976,22.3488,22.3976,17268.0
2016-11-28 09:55:00,27.5,27.52,27.42,27.43,34036.0,22.3732,22.3895,22.3081,22.3163,34036.0
2016-11-28 10:00:00,27.45,27.46,27.4,27.43,16000.0,22.3325,22.3407,22.2918,22.3163,16000.0
2016-11-28 10:05:00,27.43,27.46,27.36,27.38,37134.0,22.3163,22.3407,22.2593,22.2756,37134.0
2016-11-28 10:10:00,27.36,27.36,27.25,27.27,37834.0,22.2593,22.2593,22.1698,22.1861,37834.0
2016-11-28 10:15:00,27.3,27.36,27.29,27.34,8070.0,22.2105,22.2593,22.2024,22.243,8070.0
2016-11-28 10:20:00,27.34,27.35,27.18,27.19,52188.0,22.243,22.2512,22.1129,22.121,52188.0
2016-11-28 10:25:00,27.19,27.25,27.19,27.23,30040.0,22.121,22.1698,22.121,22.1535,30040.0
2016-11-28 10:30:00,27.22,27.25,27.2,27.24,50126.0,22.1454,22.1698,22.1291,22.1617,50126.0
2016-11-28 10:35:00,27.23,27.25,27.17,27.17,37592.0,22.1535,22.1698,22.1047,22.1047,37592.0
2016-11-28 10:40:00,27.18,27.2,27.16,27.16,38464.0,22.1129,22.1291,22.0966,22.0966,38464.0
2016-11-28 10:45:00,27.15,27.2,27.14,27.2,3302.0,22.0885,22.1291,22.0803,22.1291,3302.0
2016-11-28 10:50:00,27.2,27.21,27.07,27.11,32978.0,22.1291,22.1373,22.0234,22.0559,32978.0
2016-11-28 10:55:00,27.1,27.11,27.05,27.08,59460.0,22.0478,22.0559,22.0071,22.0315,59460.0
2016-11-28 11:00:00,27.09,27.13,27.08,27.11,32952.0,22.0396,22.0722,22.0315,22.0559,32952.0
2016-11-28 11:05:00,27.11,27.15,27.04,27.15,57108.0,22.0559,22.0885,21.999,22.0885,57108.0
2016-11-28 11:10:00,27.15,27.15,27.05,27.05,35516.0,22.0885,22.0885,22.0071,22.0071,35516.0
2016-11-28 11:15:00,27.06,27.09,27.05,27.08,78950.0,22.0152,22.0396,22.0071,22.0315,78950.0
2016-11-28 11:20:00,27.08,27.13,27.06,27.13,70730.0,22.0315,22.0722,22.0152,22.0722,70730.0
2016-11-28 11:25:00,27.14,27.18,27.14,27.18,18600.0,22.0803,22.1129,22.0803,22.1129,18600.0
2016-11-28 11:30:00,27.18,27.24,27.17,27.23,9400.0,22.1129,22.1617,22.1047,22.1535,9400.0
2016-11-28 11:35:00,27.24,27.33,27.23,27.29,60862.0,22.1617,22.2349,22.1535,22.2024,60862.0
2016-11-28 11:40:00,27.31,27.34,27.3,27.34,5730.0,22.2186,22.243,22.2105,22.243,5730.0
2016-11-28 11:45:00,27.33,27.35,27.31,27.34,16474.0,22.2349,22.2512,22.2186,22.243,16474.0
2016-11-28 11:50:00,27.33,27.36,27.33,27.33,10414.0,22.2349,22.2593,22.2349,22.2349,10414.0
2016-11-28 11:55:00,27.34,27.35,27.32,27.34,9200.0,22.243,22.2512,22.2268,22.243,9200.0
2016-11-28 12:00:00,27.36,27.4,27.35,27.38,19120.0,22.2593,22.2918,22.2512,22.2756,19120.0
2016-11-28 12:05:00,27.39,27.42,27.38,27.39,6800.0,22.2837,22.3081,22.2756,22.2837,6800.0
2016-11-28 12:10:00,27.37,27.39,27.36,27.36,3400.0,22.2674,22.2837,22.2593,22.2593,3400.0
2016-11-28 12:15:00,27.39,27.39,27.36,27.36,916.0,22.2837,22.2837,22.2593,22.2593,916.0
2016-11-28 12:20:00,27.38,27.4,27.37,27.37,4404.0,22.2756,22.2918,22.2674,22.2674,4404.0
2016-11-28 12:25:00,27.36,27.39,27.34,27.37,31400.0,22.2593,22.2837,22.243,22.2674,31400.0
2016-11-28 12:30:00,27.36,27.38,27.34,27.36,5000.0,22.2593,22.2756,22.243,22.2593,5000.0
2016-11-28 12:35:00,27.36,27.38,27.34,27.34,5600.0,22.2593,22.2756,22.243,22.243,5600.0
2016-11-28 12:40:00,27.34,27.35,27.33,27.33,6000.0,22.243,22.2512,22.2349,22.2349,6000.0
2016-11-28 12:45:00,27.35,27.36,27.33,27.35,4834.0,22.2512,22.2593,22.2349,22.2512,4834.0
2016-11-28 12:50:00,27.35,27.35,27.3,27.3,4000.0,22.2512,22.2512,22.2105,22.2105,4000.0
2016-11-28 12:55:00,27.32,27.32,27.3,27.3,3400.0,22.2268,22.2268,22.2105,22.2105,3400.0
2016-11-28 13:00:00,27.29,27.31,27.25,27.25,9552.0,22.2024,22.2186,22.1698,22.1698,9552.0
2016-11-28 13:05:00,27.26,27.28,27.25,27.28,23662.0,22.1779,22.1942,22.1698,22.1942,23662.0
2016-11-28 13:10:00,27.28,27.28,27.22,27.22,8706.0,22.1942,22.1942,22.1454,22.1454,8706.0
2016-11-28 13:15:00,27.25,27.25,27.2,27.2,11510.0,22.1698,22.1698,22.1291,22.1291,11510.0
2016-11-28 13:20:00,27.21,27.28,27.21,27.25,10650.0,22.1373,22.1942,22.1373,22.1698,10650.0
2016-11-28 13:25:00,27.25,27.29,27.25,27.28,8400.0,22.1698,22.2024,22.1698,22.1942,8400.0
2016-11-28 13:30:00,27.28,27.28,27.24,27.27,6000.0,22.1942,22.1942,22.1617,22.1861,6000.0
2016-11-28 13:35:00,27.27,27.29,27.27,27.29,12600.0,22.1861,22.2024,22.1861,22.2024,12600.0
2016-11-28 13:40:00,27.29,27.32,27.29,27.32,7800.0,22.2024,22.2268,22.2024,22.2268,7800.0
2016-11-28 13:45:00,27.33,27.36,27.31,27.35,7000.0,22.2349,22.2593,22.2186,22.2512,7000.0
2016-11-28 13:50:00,27.36,27.36,27.33,27.34,11134.0,22.2593,22.2593,22.2349,22.243,11134.0
2016-11-28 13:55:00,27.33,27.37,27.33,27.37,44498.0,22.2349,22.2674,22.2349,22.2674,44498.0
2016-11-28 14:00:00,27.37,27.37,27.35,27.36,22950.0,22.2674,22.2674,22.2512,22.2593,22950.0
2016-11-28 14:05:00,27.36,27.38,27.36,27.37,7206.0,22.2593,22.2756,22.2593,22.2674,7206.0
2016-11-28 14:10:00,27.37,27.38,27.33,27.34,30726.0,22.2674,22.2756,22.2349,22.243,30726.0
2016-11-28 14:15:00,27.34,27.34,27.34,27.34,11502.0,22.243,22.243,22.243,22.243,11502.0
2016-11-28 14:20:00,27.34,27.34,27.29,27.29,18328.0,22.243,22.243,22.2024,22.2024,18328.0
2016-11-28 14:25:00,27.29,27.31,27.28,27.3,8704.0,22.2024,22.2186,22.1942,22.2105,8704.0
2016-11-28 14:30:00,27.3,27.31,27.29,27.3,11484.0,22.2105,22.2186,22.2024,22.2105,11484.0
2016-11-28 14:35:00,27.31,27.35,27.31,27.34,7800.0,22.2186,22.2512,22.2186,22.243,7800.0
2016-11-28 14:40:00,27.34,27.36,27.34,27.36,20564.0,22.243,22.2593,22.243,22.2593,20564.0
2016-11-28 14:45:00,27.36,27.37,27.36,27.36,8800.0,22.2593,22.2674,22.2593,22.2593,8800.0
2016-11-28 14:50:00,27.36,27.39,27.36,27.38,13000.0,22.2593,22.2837,22.2593,22.2756,13000.0
2016-11-28 14:55:00,27.38,27.39,27.34,27.34,27624.0,22.2756,22.2837,22.243,22.243,27624.0
2016-11-28 15:00:00,27.35,27.36,27.32,27.36,15940.0,22.2512,22.2593,22.2268,22.2593,15940.0
2016-11-28 15:05:00,27.37,27.39,27.37,27.38,10916.0,22.2674,22.2837,22.2674,22.2756,10916.0
2016-11-28 15:10:00,27.38,27.41,27.37,27.39,11262.0,22.2756,22.3,22.2674,22.2837,11262.0
2016-11-28 15:15:00,27.39,27.39,27.37,27.39,7146.0,22.2837,22.2837,22.2674,22.2837,7146.0
2016-11-28 15:20:00,27.39,27.39,27.36,27.36,8900.0,22.2837,22.2837,22.2593,22.2593,8900.0
2016-11-28 15:25:00,27.36,27.36,27.35,27.35,15000.0,22.2593,22.2593,22.2512,22.2512,15000.0
2016-11-28 15:30:00,27.35,27.36,27.35,27.36,22690.0,22.2512,22.2593,22.2512,22.2593,22690.0
2016-11-28 15:35:00,27.36,27.36,27.35,27.35,16796.0,22.2593,22.2593,22.2512,22.2512,16796.0
2016-11-28 15:40:00,27.35,27.35,27.31,27.31,24962.0,22.2512,22.2512,22.2186,22.2186,24962.0
2016-11-28 15:45:00,27.31,27.32,27.29,27.3,47984.0,22.2186,22.2268,22.2024,22.2105,47984.0
2016-11-28 15:50:00,27.3,27.31,27.28,27.31,83456.0,22.2105,22.2186,22.1942,22.2186,83456.0
2016-11-28 15:55:00,27.31,27.33,27.29,27.32,108668.0,22.2186,22.2349,22.2024,22.2268,108668.0
2016-11-29 09:30:00,27.39,27.61,27.35,27.57,131268.0,22.2837,22.4627,22.2512,22.4302,131268.0
2016-11-29 09:35:00,27.57,27.68,27.54,27.67,36226.0,22.4302,22.5196,22.4057,22.5115,36226.0
2016-11-29 09:40:00,27.65,27.67,27.54,27.61,18716.0,22.4952,22.5115,22.4057,22.4627,18716.0
2016-11-29 09:45:00,27.6,27.63,27.54,27.63,34424.0,22.4546,22.479,22.4057,22.479,34424.0
2016-11-29 09:50:00,27.63,27.63,27.53,27.58,39480.0,22.479,22.479,22.3976,22.4383,39480.0
2016-11-29 09:55:00,27.55,27.58,27.53,27.57,17136.0,22.4139,22.4383,22.3976,22.4302,17136.0
2016-11-29 10:00:00,27.57,27.63,27.57,27.6,17248.0,22.4302,22.479,22.4302,22.4546,17248.0
2016-11-29 10:05:00,27.59,27.68,27.59,27.64,26628.0,22.4464,22.5196,22.4464,22.4871,26628.0
2016-11-29 10:10:00,27.65,27.66,27.61,27.64,22182.0,22.4952,22.5034,22.4627,22.4871,22182.0
2016-11-29 10:15:00,27.63,27.63,27.6,27.63,9138.0,22.479,22.479,22.4546,22.479,9138.0
2016-11-29 10:20:00,27.61,27.61,27.5,27.53,47128.0,22.4627,22.4627,22.3732,22.3976,47128.0
2016-11-29 10:25:00,27.52,27.52,27.48,27.48,9006.0,22.3895,22.3895,22.3569,22.3569,9006.0
2016-11-29 10:30:00,27.49,27.53,27.47,27.53,9088.0,22.3651,22.3976,22.3488,22.3976,9088.0
2016-11-29 10:35:00,27.52,27.52,27.48,27.49,13036.0,22.3895,22.3895,22.3569,22.3651,13036.0
2016-11-29 10:40:00,27.49,27.51,27.49,27.49,12154.0,22.3651,22.3813,22.3651,22.3651,12154.0
2016-11-29 10:45:00,27.49,27.53,27.48,27.5,14660.0,22.3651,22.3976,22.3569,22.3732,14660.0
2016-11-29 10:50:00,27.5,27.53,27.5,27.5,17440.0,22.3732,22.3976,22.3732,22.3732,17440.0
2016-11-29 10:55:00,27.51,27.51,27.48,27.5,18186.0,22.3813,22.3813,22.3569,22.3732,18186.0
2016-11-29 11:00:00,27.5,27.51,27.47,27.47,15296.0,22.3732,22.3813,22.3488,22.3488,15296.0
2016-11-29 11:05:00,27.47,27.5,27.47,27.47,9700.0,22.3488,22.3732,22.3488,22.3488,9700.0
2016-11-29 11:10:00,27.47,27.47,27.4,27.4,9402.0,22.3488,22.3488,22.2918,22.2918,9402.0
2016-11-29 11:15:00,27.39,27.41,27.38,27.39,9328.0,22.2837,22.3,22.2756,22.2837,9328.0
2016-11-29 11:20:00,27.39,27.39,27.37,27.38,12086.0,22.2837,22.2837,22.2674,22.2756,12086.0
2016-11-29 11:25:00,27.38,27.43,27.38,27.43,11492.0,22.2756,22.3163,22.2756,22.3163,11492.0
2016-11-29 11:30:00,27.42,27.42,27.39,27.42,14720.0,22.3081,22.3081,22.2837,22.3081,14720.0
2016-11-29 11:35:00,27.43,27.46,27.43,27.46,4860.0,22.3163,22.3407,22.3163,22.3407,4860.0
2016-11-29 11:40:00,27.47,27.48,27.45,27.45,12680.0,22.3488,22.3569,22.3325,22.3325,12680.0
2016-11-29 11:45:00,27.43,27.45,27.43,27.45,10780.0,22.3163,22.3325,22.3163,22.3325,10780.0
2016-11-29 11:50:00,27.45,27.45,27.42,27.42,9612.0,22.3325,22.3325,22.3081,22.3081,9612.0
2016-11-29 11:55:00,27.42,27.46,27.42,27.45,11610.0,22.3081,22.3407,22.3081,22.3325,11610.0
2016-11-29 12:00:00,27.45,27.45,27.43,27.44,13102.0,22.3325,22.3325,22.3163,22.3244,13102.0
2016-11-29 12:05:00,27.44,27.45,27.41,27.41,21280.0,22.3244,22.3325,22.3,22.3,21280.0
2016-11-29 12:10:00,27.41,27.41,27.39,27.4,19602.0,22.3,22.3,22.2837,22.2918,19602.0
2016-11-29 12:15:00,27.39,27.4,27.35,27.36,29032.0,22.2837,22.2918,22.2512,22.2593,29032.0
2016-11-29 12:20:00,27.36,27.36,27.33,27.35,25824.0,22.2593,22.2593,22.2349,22.2512,25824.0
2016-11-29 12:25:00,27.34,27.34,27.32,27.33,5400.0,22.243,22.243,22.2268,22.2349,5400.0
2016-11-29 12:30:00,27.32,27.36,27.32,27.36,6400.0,22.2268,22.2593,22.2268,22.2593,6400.0
2016-11-29 12:35:00,27.36,27.37,27.36,27.36,7396.0,22.2593,22.2674,22.2593,22.2593,7396.0
2016-11-29 12:40:00,27.36,27.36,27.35,27.36,4800.0,22.2593,22.2593,22.2512,22.2593,4800.0
2016-11-29 12:45:00,27.36,27.37,27.34,27.34,11280.0,22.2593,22.2674,22.243,22.243,11280.0
2016-11-29 12:50:00,27.34,27.36,27.34,27.34,15702.0,22.243,22.2593,22.243,22.243,15702.0
2016-11-29 12:55:00,27.34,27.36,27.34,27.36,14064.0,22.243,22.2593,22.243,22.2593,14064.0
2016-11-29 13:00:00,27.36,27.36,27.32,27.32,7002.0,22.2593,22.2593,22.2268,22.2268,7002.0
2016-11-29 13:05:00,27.32,27.36,27.32,27.34,27646.0,22.2268,22.2593,22.2268,22.243,27646.0
2016-11-29 13:10:00,27.34,27.34,27.32,27.34,9804.0,22.243,22.243,22.2268,22.243,9804.0
2016-11-29 13:15:00,27.33,27.33,27.31,27.32,4822.0,22.2349,22.2349,22.2186,22.2268,4822.0
2016-11-29 13:20:00,27.32,27.34,27.31,27.34,63466.0,22.2268,22.243,22.2186,22.243,63466.0
2016-11-29 13:25:00,27.34,27.36,27.34,27.36,38862.0,22.243,22.2593,22.243,22.2593,38862.0
2016-11-29 13:30:00,27.36,27.36,27.35,27.36,5504.0,22.2593,22.2593,22.2512,22.2593,5504.0
2016-11-29 13:35:00,27.36,27.38,27.36,27.37,8192.0,22.2593,22.2756,22.2593,22.2674,8192.0
2016-11-29 13:40:00,27.37,27.39,27.36,27.39,12822.0,22.2674,22.2837,22.2593,22.2837,12822.0
2016-11-29 13:45:00,27.39,27.42,27.39,27.4,16656.0,22.2837,22.3081,22.2837,22.2918,16656.0
2016-11-29 13:50:00,27.4,27.4,27.37,27.38,15820.0,22.2918,22.2918,22.2674,22.2756,15820.0
2016-11-29 13:55:00,27.37,27.38,27.36,27.36,10700.0,22.2674,22.2756,22.2593,22.2593,10700.0
2016-11-29 14:00:00,27.36,27.36,27.35,27.36,8054.0,22.2593,22.2593,22.2512,22.2593,8054.0
2016-11-29 14:05:00,27.36,27.37,27.36,27.36,3998.0,22.2593,22.2674,22.2593,22.2593,3998.0
2016-11-29 14:10:00,27.36,27.36,27.35,27.35,7138.0,22.2593,22.2593,22.2512,22.2512,7138.0
2016-11-29 14:15:00,27.35,27.36,27.34,27.35,11404.0,22.2512,22.2593,22.243,22.2512,11404.0
2016-11-29 14:20:00,27.35,27.36,27.35,27.36,10118.0,22.2512,22.2593,22.2512,22.2593,10118.0
2016-11-29 14:25:00,27.36,27.36,27.31,27.31,18494.0,22.2593,22.2593,22.2186,22.2186,18494.0
2016-11-29 14:30:00,27.31,27.34,27.28,27.34,42334.0,22.2186,22.243,22.1942,22.243,42334.0
2016-11-29 14:35:00,27.34,27.36,27.33,27.35,11564.0,22.243,22.2593,22.2349,22.2512,11564.0
2016-11-29 14:40:00,27.36,27.36,27.33,27.34,34126.0,22.2593,22.2593,22.2349,22.243,34126.0
2016-11-29 14:45:00,27.34,27.34,27.33,27.33,14078.0,22.243,22.243,22.2349,22.2349,14078.0
2016-11-29 14:50:00,27.33,27.35,27.31,27.31,201806.0,22.2349,22.2512,22.2186,22.2186,201806.0
2016-11-29 14:55:00,27.32,27.33,27.31,27.32,15018.0,22.2268,22.2349,22.2186,22.2268,15018.0
2016-11-29 15:00:00,27.33,27.34,27.3,27.34,18652.0,22.2349,22.243,22.2105,22.243,18652.0
2016-11-29 15:05:00,27.34,27.36,27.34,27.36,47580.0,22.243,22.2593,22.243,22.2593,47580.0
2016-11-29 15:10:00,27.36,27.39,27.35,27.38,41304.0,22.2593,22.2837,22.2512,22.2756,41304.0
2016-11-29 15:15:00,27.38,27.4,27.37,27.38,18546.0,22.2756,22.2918,22.2674,22.2756,18546.0
2016-11-29 15:20:00,27.38,27.39,27.38,27.39,8950.0,22.2756,22.2837,22.2756,22.2837,8950.0
2016-11-29 15:25:00,27.39,27.4,27.38,27.4,18296.0,22.2837,22.2918,22.2756,22.2918,18296.0
2016-11-29 15:30:00,27.4,27.4,27.36,27.38,38394.0,22.2918,22.2918,22.2593,22.2756,38394.0
2016-11-29 15:35:00,27.37,27.37,27.29,27.29,74826.0,22.2674,22.2674,22.2024,22.2024,74826.0
2016-11-29 15:40:00,27.29,27.3,27.28,27.3,33908.0,22.2024,22.2105,22.1942,22.2105,33908.0
2016-11-29 15:45:00,27.29,27.3,27.26,27.29,40996.0,22.2024,22.2105,22.1779,22.2024,40996.0
2016-11-29 15:50:00,27.28,27.32,27.28,27.31,66532.0,22.1942,22.2268,22.1942,22.2186,66532.0
2016-11-29 15:55:00,27.31,27.36,27.3,27.35,140378.0,22.2186,22.2593,22.2105,22.2512,140378.0
2016-11-30 09:30:00,27.32,27.5,27.32,27.5,23924.0,22.2268,22.3732,22.2268,22.3732,23924.0
2016-11-30 09:35:00,27.42,27.52,27.36,27.48,35316.0,22.3081,22.3895,22.2593,22.3569,35316.0
2016-11-30 09:40:00,27.49,27.57,27.47,27.57,21242.0,22.3651,22.4302,22.3488,22.4302,21242.0
2016-11-30 09:45:00,27.53,27.76,27.51,27.73,42012.0,22.3976,22.5847,22.3813,22.5603,42012.0
2016-11-30 09:50:00,27.73,27.73,27.47,27.52,38334.0,22.5603,22.5603,22.3488,22.3895,38334.0
2016-11-30 09:55:00,27.56,27.56,27.48,27.52,14676.0,22.422,22.422,22.3569,22.3895,14676.0
2016-11-30 10:00:00,27.53,27.54,27.49,27.5,17266.0,22.3976,22.4057,22.3651,22.3732,17266.0
2016-11-30 10:05:00,27.51,27.61,27.51,27.61,14454.0,22.3813,22.4627,22.3813,22.4627,14454.0
2016-11-30 10:10:00,27.63,27.63,27.54,27.54,14676.0,22.479,22.479,22.4057,22.4057,14676.0
2016-11-30 10:15:00,27.54,27.57,27.5,27.5,26330.0,22.4057,22.4302,22.3732,22.3732,26330.0
2016-11-30 10:20:00,27.5,27.52,27.48,27.5,61580.0,22.3732,22.3895,22.3569,22.3732,61580.0
2016-11-30 10:25:00,27.49,27.52,27.46,27.51,50890.0,22.3651,22.3895,22.3407,22.3813,50890.0
2016-11-30 10:30:00,27.5,27.54,27.49,27.5,12696.0,22.3732,22.4057,22.3651,22.3732,12696.0
2016-11-30 10:35:00,27.51,27.51,27.48,27.5,7040.0,22.3813,22.3813,22.3569,22.3732,7040.0
2016-11-30 10:40:00,27.48,27.53,27.47,27.53,26256.0,22.3569,22.3976,22.3488,22.3976,26256.0
2016-11-30 10:45:00,27.52,27.53,27.5,27.52,26760.0,22.3895,22.3976,22.3732,22.3895,26760.0
2016-11-30 10:50:00,27.51,27.54,27.49,27.54,54788.0,22.3813,22.4057,22.3651,22.4057,54788.0
2016-11-30 10:55:00,27.55,27.56,27.5,27.5,12100.0,22.4139,22.422,22.3732,22.3732,12100.0
2016-11-30 11:00:00,27.5,27.55,27.49,27.54,27994.0,22.3732,22.4139,22.3651,22.4057,27994.0
2016-11-30 11:05:00,27.54,27.6,27.53,27.6,9988.0,22.4057,22.4546,22.3976,22.4546,9988.0
2016-11-30 11:10:00,27.61,27.64,27.58,27.61,36840.0,22.4627,22.4871,22.4383,22.4627,36840.0
2016-11-30 11:15:00,27.61,27.61,27.59,27.6,33500.0,22.4627,22.4627,22.4464,22.4546,33500.0
2016-11-30 11:20:00,27.6,27.6,27.55,27.55,8718.0,22.4546,22.4546,22.4139,22.4139,8718.0
2016-11-30 11:25:00,27.53,27.54,27.5,27.51,12216.0,22.3976,22.4057,22.3732,22.3813,12216.0
2016-11-30 11:30:00,27.5,27.53,27.49,27.51,16862.0,22.3732,22.3976,22.3651,22.3813,16862.0
2016-11-30 11:35:00,27.52,27.52,27.5,27.5,7478.0,22.3895,22.3895,22.3732,22.3732,7478.0
2016-11-30 11:40:00,27.5,27.54,27.49,27.5,16114.0,22.3732,22.4057,22.3651,22.3732,16114.0
2016-11-30 11:45:00,27.5,27.52,27.49,27.5,11264.0,22.3732,22.3895,22.3651,22.3732,11264.0
2016-11-30 11:50:00,27.5,27.5,27.49,27.5,8318.0,22.3732,22.3732,22.3651,22.3732,8318.0
2016-11-30 11:55:00,27.49,27.5,27.49,27.5,12400.0,22.3651,22.3732,22.3651,22.3732,12400.0
2016-11-30 12:00:00,27.5,27.53,27.47,27.49,66188.0,22.3732,22.3976,22.3488,22.3651,66188.0
2016-11-30 12:05:00,27.49,27.5,27.47,27.49,17058.0,22.3651,22.3732,22.3488,22.3651,17058.0
2016-11-30 12:10:00,27.48,27.5,27.43,27.43,96804.0,22.3569,22.3732,22.3163,22.3163,96804.0
2016-11-30 12:15:00,27.43,27.45,27.4,27.41,18462.0,22.3163,22.3325,22.2918,22.3,18462.0
2016-11-30 12:20:00,27.41,27.43,27.39,27.41,10530.0,22.3,22.3163,22.2837,22.3,10530.0
2016-11-30 12:25:00,27.4,27.4,27.37,27.38,5172.0,22.2918,22.2918,22.2674,22.2756,5172.0
2016-11-30 12:30:00,27.38,27.38,27.35,27.36,6010.0,22.2756,22.2756,22.2512,22.2593,6010.0
2016-11-30 12:35:00,27.36,27.36,27.34,27.34,6810.0,22.2593,22.2593,22.243,22.243,6810.0
2016-11-30 12:40:00,27.34,27.36,27.34,27.36,3042.0,22.243,22.2593,22.243,22.2593,3042.0
2016-11-30 12:45:00,27.36,27.37,27.36,27.36,10268.0,22.2593,22.2674,22.2593,22.2593,10268.0
2016-11-30 12:50:00,27.36,27.36,27.34,27.36,14196.0,22.2593,22.2593,22.243,22.2593,14196.0
2016-11-30 12:55:00,27.36,27.36,27.34,27.35,3610.0,22.2593,22.2593,22.243,22.2512,3610.0
2016-11-30 13:00:00,27.36,27.39,27.36,27.39,3700.0,22.2593,22.2837,22.2593,22.2837,3700.0
2016-11-30 13:05:00,27.39,27.41,27.39,27.41,5276.0,22.2837,22.3,22.2837,22.3,5276.0
2016-11-30 13:10:00,27.41,27.41,27.39,27.4,6514.0,22.3,22.3,22.2837,22.2918,6514.0
2016-11-30 13:15:00,27.4,27.41,27.38,27.39,6644.0,22.2918,22.3,22.2756,22.2837,6644.0
2016-11-30 13:20:00,27.39,27.39,27.36,27.39,5600.0,22.2837,22.2837,22.2593,22.2837,5600.0
2016-11-30 13:25:00,27.39,27.41,27.38,27.41,5000.0,22.2837,22.3,22.2756,22.3,5000.0
2016-11-30 13:30:00,27.41,27.42,27.38,27.38,19500.0,22.3,22.3081,22.2756,22.2756,19500.0
2016-11-30 13:35:00,27.38,27.39,27.38,27.38,5000.0,22.2756,22.2837,22.2756,22.2756,5000.0
2016-11-30 13:40:00,27.38,27.38,27.35,27.36,10818.0,22.2756,22.2756,22.2512,22.2593,10818.0
2016-11-30 13:45:00,27.35,27.35,27.33,27.35,3660.0,22.2512,22.2512,22.2349,22.2512,3660.0
2016-11-30 13:50:00,27.35,27.35,27.34,27.35,5990.0,22.2512,22.2512,22.243,22.2512,5990.0
2016-11-30 13:55:00,27.35,27.38,27.35,27.36,13800.0,22.2512,22.2756,22.2512,22.2593,13800.0
2016-11-30 14:00:00,27.36,27.36,27.33,27.33,6624.0,22.2593,22.2593,22.2349,22.2349,6624.0
2016-11-30 14:05:00,27.33,27.35,27.32,27.32,4600.0,22.2349,22.2512,22.2268,22.2268,4600.0
2016-11-30 14:10:00,27.33,27.33,27.31,27.32,4668.0,22.2349,22.2349,22.2186,22.2268,4668.0
2016-11-30 14:15:00,27.32,27.32,27.29,27.3,6800.0,22.2268,22.2268,22.2024,22.2105,6800.0
2016-11-30 14:20:00,27.3,27.31,27.29,27.31,8722.0,22.2105,22.2186,22.2024,22.2186,8722.0
2016-11-30 14:25:00,27.3,27.32,27.3,27.32,6532.0,22.2105,22.2268,22.2105,22.2268,6532.0
2016-11-30 14:30:00,27.32,27.32,27.27,27.27,6550.0,22.2268,22.2268,22.1861,22.1861,6550.0
2016-11-30 14:35:00,27.26,27.29,27.26,27.28,8988.0,22.1779,22.2024,22.1779,22.1942,8988.0
2016-11-30 14:40:00,27.28,27.28,27.23,27.24,13700.0,22.1942,22.1942,22.1535,22.1617,13700.0
2016-11-30 14:45:00,27.24,27.24,27.21,27.22,9908.0,22.1617,22.1617,22.1373,22.1454,9908.0
2016-11-30 14:50:00,27.23,27.25,27.23,27.25,10640.0,22.1535,22.1698,22.1535,22.1698,10640.0
2016-11-30 14:55:00,27.25,27.28,27.25,27.26,8696.0,22.1698,22.1942,22.1698,22.1779,8696.0
2016-11-30 15:00:00,27.26,27.27,27.24,27.27,8820.0,22.1779,22.1861,22.1617,22.1861,8820.0
2016-11-30 15:05:00,27.25,27.29,27.25,27.28,18776.0,22.1698,22.2024,22.1698,22.1942,18776.0
2016-11-30 15:10:00,27.28,27.33,27.28,27.33,10200.0,22.1942,22.2349,22.1942,22.2349,10200.0
2016-11-30 15:15:00,27.33,27.39,27.33,27.37,19830.0,22.2349,22.2837,22.2349,22.2674,19830.0
2016-11-30 15:20:00,27.37,27.45,27.37,27.45,36676.0,22.2674,22.3325,22.2674,22.3325,36676.0
2016-11-30 15:25:00,27.45,27.5,27.44,27.49,47354.0,22.3325,22.3732,22.3244,22.3651,47354.0
2016-11-30 15:30:00,27.5,27.5,27.47,27.49,45570.0,22.3732,22.3732,22.3488,22.3651,45570.0
2016-11-30 15:35:00,27.5,27.55,27.48,27.53,52908.0,22.3732,22.4139,22.3569,22.3976,52908.0
2016-11-30 15:40:00,27.53,27.53,27.48,27.48,35458.0,22.3976,22.3976,22.3569,22.3569,35458.0
2016-11-30 15:45:00,27.47,27.49,27.45,27.48,35702.0,22.3488,22.3651,22.3325,22.3569,35702.0
2016-11-30 15:50:00,27.47,27.48,27.44,27.46,52866.0,22.3488,22.3569,22.3244,22.3407,52866.0
2016-11-30 15:55:00,27.46,27.46,27.4,27.4,158556.0,22.3407,22.3407,22.2918,22.2918,158556.0
2016-12-01 09:30:00,27.43,27.46,27.29,27.29,35402.0,22.3163,22.3407,22.2024,22.2024,35402.0
2016-12-01 09:35:00,27.31,27.5,27.31,27.4,14598.0,22.2186,22.3732,22.2186,22.2918,14598.0
2016-12-01 09:40:00,27.5,27.5,27.43,27.5,43446.0,22.3732,22.3732,22.3163,22.3732,43446.0
2016-12-01 09:45:00,27.5,27.67,27.48,27.61,18282.0,22.3732,22.5115,22.3569,22.4627,18282.0
2016-12-01 09:50:00,27.61,27.7,27.61,27.66,35942.0,22.4627,22.5359,22.4627,22.5034,35942.0
2016-12-01 09:55:00,27.64,27.73,27.64,27.73,36080.0,22.4871,22.5603,22.4871,22.5603,36080.0
2016-12-01 10:00:00,27.73,27.82,27.7,27.79,67592.0,22.5603,22.6335,22.5359,22.6091,67592.0
2016-12-01 10:05:00,27.8,27.91,27.8,27.86,24154.0,22.6173,22.7068,22.6173,22.6661,24154.0
2016-12-01 10:10:00,27.86,27.9,27.85,27.87,37442.0,22.6661,22.6986,22.658,22.6742,37442.0
2016-12-01 10:15:00,27.88,27.88,27.74,27.75,24916.0,22.6824,22.6824,22.5685,22.5766,24916.0
2016-12-01 10:20:00,27.75,27.75,27.7,27.75,12592.0,22.5766,22.5766,22.5359,22.5766,12592.0
2016-12-01 10:25:00,27.74,27.75,27.67,27.71,30006.0,22.5685,22.5766,22.5115,22.5441,30006.0
2016-12-01 10:30:00,27.68,27.68,27.61,27.61,26118.0,22.5196,22.5196,22.4627,22.4627,26118.0
2016-12-01 10:35:00,27.62,27.72,27.59,27.65,23734.0,22.4708,22.5522,22.4464,22.4952,23734.0
2016-12-01 10:40:00,27.65,27.65,27.55,27.56,24854.0,22.4952,22.4952,22.4139,22.422,24854.0
2016-12-01 10:45:00,27.55,27.6,27.55,27.59,15570.0,22.4139,22.4546,22.4139,22.4464,15570.0
2016-12-01 10:50:00,27.62,27.63,27.58,27.61,11988.0,22.4708,22.479,22.4383,22.4627,11988.0
2016-12-01 10:55:00,27.6,27.63,27.55,27.63,13128.0,22.4546,22.479,22.4139,22.479,13128.0
2016-12-01 11:00:00,27.61,27.65,27.58,27.6,34672.0,22.4627,22.4952,22.4383,22.4546,34672.0
2016-12-01 11:05:00,27.61,27.64,27.59,27.64,9168.0,22.4627,22.4871,22.4464,22.4871,9168.0
2016-12-01 11:10:00,27.63,27.65,27.6,27.61,13838.0,22.479,22.4952,22.4546,22.4627,13838.0
2016-12-01 11:15:00,27.6,27.6,27.5,27.51,13900.0,22.4546,22.4546,22.3732,22.3813,13900.0
2016-12-01 11:20:00,27.51,27.57,27.51,27.54,19916.0,22.3813,22.4302,22.3813,22.4057,19916.0
2016-12-01 11:25:00,27.55,27.58,27.54,27.58,21102.0,22.4139,22.4383,22.4057,22.4383,21102.0
2016-12-01 11:30:00,27.58,27.58,27.53,27.54,17772.0,22.4383,22.4383,22.3976,22.4057,17772.0
2016-12-01 11:35:00,27.55,27.56,27.52,27.53,8348.0,22.4139,22.422,22.3895,22.3976,8348.0
2016-12-01 11:40:00,27.52,27.56,27.47,27.53,47606.0,22.3895,22.422,22.3488,22.3976,47606.0
2016-12-01 11:45:00,27.55,27.57,27.53,27.55,16548.0,22.4139,22.4302,22.3976,22.4139,16548.0
2016-12-01 11:50:00,27.55,27.57,27.54,27.55,6472.0,22.4139,22.4302,22.4057,22.4139,6472.0
2016-12-01 11:55:00,27.55,27.59,27.55,27.58,7068.0,22.4139,22.4464,22.4139,22.4383,7068.0
2016-12-01 12:00:00,27.62,27.63,27.55,27.58,12756.0,22.4708,22.479,22.4139,22.4383,12756.0
2016-12-01 12:05:00,27.58,27.61,27.55,27.57,12852.0,22.4383,22.4627,22.4139,22.4302,12852.0
2016-12-01 12:10:00,27.57,27.57,27.54,27.55,10488.0,22.4302,22.4302,22.4057,22.4139,10488.0
2016-12-01 12:15:00,27.57,27.58,27.54,27.54,12070.0,22.4302,22.4383,22.4057,22.4057,12070.0
2016-12-01 12:20:00,27.54,27.54,27.5,27.5,15742.0,22.4057,22.4057,22.3732,22.3732,15742.0
2016-12-01 12:25:00,27.53,27.54,27.5,27.52,13492.0,22.3976,22.4057,22.3732,22.3895,13492.0
2016-12-01 12:30:00,27.52,27.55,27.51,27.54,9192.0,22.3895,22.4139,22.3813,22.4057,9192.0
2016-12-01 12:35:00,27.53,27.54,27.5,27.5,17222.0,22.3976,22.4057,22.3732,22.3732,17222.0
2016-12-01 12:40:00,27.51,27.53,27.5,27.5,2400.0,22.3813,22.3976,22.3732,22.3732,2400.0
2016-12-01 12:45:00,27.5,27.58,27.5,27.53,22282.0,22.3732,22.4383,22.3732,22.3976,22282.0
2016-12-01 12:50:00,27.53,27.54,27.5,27.5,6894.0,22.3976,22.4057,22.3732,22.3732,6894.0
2016-12-01 12:55:00,27.49,27.5,27.45,27.49,2460.0,22.3651,22.3732,22.3325,22.3651,2460.0
2016-12-01 13:00:00,27.47,27.47,27.45,27.45,10024.0,22.3488,22.3488,22.3325,22.3325,10024.0
2016-12-01 13:05:00,27.43,27.44,27.41,27.43,8234.0,22.3163,22.3244,22.3,22.3163,8234.0
2016-12-01 13:10:00,27.43,27.44,27.42,27.44,6604.0,22.3163,22.3244,22.3081,22.3244,6604.0
2016-12-01 13:15:00,27.43,27.47,27.43,27.46,6000.0,22.3163,22.3488,22.3163,22.3407,6000.0
2016-12-01 13:20:00,27.47,27.47,27.43,27.43,21968.0,22.3488,22.3488,22.3163,22.3163,21968.0
2016-12-01 13:25:00,27.43,27.47,27.42,27.45,10016.0,22.3163,22.3488,22.3081,22.3325,10016.0
2016-12-01 13:30:00,27.46,27.53,27.45,27.5,9844.0,22.3407,22.3976,22.3325,22.3732,9844.0
2016-12-01 13:35:00,27.48,27.49,27.46,27.47,14048.0,22.3569,22.3651,22.3407,22.3488,14048.0
2016-12-01 13:40:00,27.47,27.49,27.43,27.46,11582.0,22.3488,22.3651,22.3163,22.3407,11582.0
2016-12-01 13:45:00,27.46,27.46,27.4,27.41,30368.0,22.3407,22.3407,22.2918,22.3,30368.0
2016-12-01 13:50:00,27.42,27.42,27.37,27.39,18296.0,22.3081,22.3081,22.2674,22.2837,18296.0
2016-12-01 13:55:00,27.39,27.4,27.29,27.29,27964.0,22.2837,22.2918,22.2024,22.2024,27964.0
2016-12-01 14:00:00,27.32,27.36,27.3,27.36,26388.0,22.2268,22.2593,22.2105,22.2593,26388.0
2016-12-01 14:05:00,27.36,27.36,27.32,27.34,9400.0,22.2593,22.2593,22.2268,22.243,9400.0
2016-12-01 14:10:00,27.34,27.35,27.3,27.31,10932.0,22.243,22.2512,22.2105,22.2186,10932.0
2016-12-01 14:15:00,27.32,27.36,27.27,27.35,25628.0,22.2268,22.2593,22.1861,22.2512,25628.0
2016-12-01 14:20:00,27.33,27.4,27.3,27.37,37532.0,22.2349,22.2918,22.2105,22.2674,37532.0
2016-12-01 14:25:00,27.4,27.41,27.32,27.34,30566.0,22.2918,22.3,22.2268,22.243,30566.0
2016-12-01 14:30:00,27.35,27.35,27.31,27.33,23068.0,22.2512,22.2512,22.2186,22.2349,23068.0
2016-12-01 14:35:00,27.32,27.33,27.3,27.31,21752.0,22.2268,22.2349,22.2105,22.2186,21752.0
2016-12-01 14:40:00,27.31,27.38,27.31,27.35,10600.0,22.2186,22.2756,22.2186,22.2512,10600.0
2016-12-01 14:45:00,27.35,27.36,27.3,27.32,18244.0,22.2512,22.2593,22.2105,22.2268,18244.0
2016-12-01 14:50:00,27.31,27.33,27.27,27.29,38190.0,22.2186,22.2349,22.1861,22.2024,38190.0
2016-12-01 14:55:00,27.28,27.34,27.28,27.3,31996.0,22.1942,22.243,22.1942,22.2105,31996.0
2016-12-01 15:00:00,27.3,27.38,27.3,27.36,30926.0,22.2105,22.2756,22.2105,22.2593,30926.0
2016-12-01 15:05:00,27.36,27.37,27.3,27.33,46766.0,22.2593,22.2674,22.2105,22.2349,46766.0
2016-12-01 15:10:00,27.33,27.36,27.33,27.34,33120.0,22.2349,22.2593,22.2349,22.243,33120.0
2016-12-01 15:15:00,27.35,27.38,27.29,27.38,47124.0,22.2512,22.2756,22.2024,22.2756,47124.0
2016-12-01 15:20:00,27.37,27.38,27.36,27.37,21300.0,22.2674,22.2756,22.2593,22.2674,21300.0
2016-12-01 15:25:00,27.38,27.42,27.38,27.4,21530.0,22.2756,22.3081,22.2756,22.2918,21530.0
2016-12-01 15:30:00,27.41,27.41,27.36,27.36,27238.0,22.3,22.3,22.2593,22.2593,27238.0
2016-12-01 15:35:00,27.37,27.39,27.35,27.38,39648.0,22.2674,22.2837,22.2512,22.2756,39648.0
2016-12-01 15:40:00,27.36,27.43,27.36,27.42,59180.0,22.2593,22.3163,22.2593,22.3081,59180.0
2016-12-01 15:45:00,27.42,27.42,27.3,27.3,72694.0,22.3081,22.3081,22.2105,22.2105,72694.0
2016-12-01 15:50:00,27.31,27.34,27.31,27.33,106140.0,22.2186,22.243,22.2186,22.2349,106140.0
2016-12-01 15:55:00,27.33,27.4,27.33,27.39,227100.0,22.2349,22.2918,22.2349,22.2837,227100.0
2016-12-02 09:30:00,27.58,27.63,27.5,27.63,18618.0,22.4383,22.479,22.3732,22.479,18618.0
2016-12-02 09:35:00,27.6,27.85,27.59,27.82,24596.0,22.4546,22.658,22.4464,22.6335,24596.0
2016-12-02 09:40:00,27.81,27.82,27.73,27.77,17934.0,22.6254,22.6335,22.5603,22.5929,17934.0
2016-12-02 09:45:00,27.75,27.86,27.74,27.82,32322.0,22.5766,22.6661,22.5685,22.6335,32322.0
2016-12-02 09:50:00,27.82,27.83,27.77,27.78,21748.0,22.6335,22.6417,22.5929,22.601,21748.0
2016-12-02 09:55:00,27.78,27.78,27.67,27.67,54054.0,22.601,22.601,22.5115,22.5115,54054.0
2016-12-02 10:00:00,27.68,27.71,27.6,27.61,18982.0,22.5196,22.5441,22.4546,22.4627,18982.0
2016-12-02 10:05:00,27.61,27.64,27.57,27.58,27566.0,22.4627,22.4871,22.4302,22.4383,27566.0
2016-12-02 10:10:00,27.58,27.58,27.49,27.5,10800.0,22.4383,22.4383,22.3651,22.3732,10800.0
2016-12-02 10:15:00,27.5,27.53,27.44,27.46,15392.0,22.3732,22.3976,22.3244,22.3407,15392.0
2016-12-02 10:20:00,27.48,27.49,27.4,27.41,14694.0,22.3569,22.3651,22.2918,22.3,14694.0
2016-12-02 10:25:00,27.43,27.51,27.42,27.5,12876.0,22.3163,22.3813,22.3081,22.3732,12876.0
2016-12-02 10:30:00,27.51,27.53,27.45,27.46,38262.0,22.3813,22.3976,22.3325,22.3407,38262.0
2016-12-02 10:35:00,27.45,27.46,27.42,27.45,16482.0,22.3325,22.3407,22.3081,22.3325,16482.0
2016-12-02 10:40:00,27.45,27.45,27.4,27.45,4620.0,22.3325,22.3325,22.2918,22.3325,4620.0
2016-12-02 10:45:00,27.48,27.48,27.42,27.46,15310.0,22.3569,22.3569,22.3081,22.3407,15310.0
2016-12-02 10:50:00,27.47,27.49,27.46,27.48,17202.0,22.3488,22.3651,22.3407,22.3569,17202.0
2016-12-02 10:55:00,27.48,27.49,27.46,27.48,12000.0,22.3569,22.3651,22.3407,22.3569,12000.0
2016-12-02 11:00:00,27.48,27.48,27.44,27.44,13544.0,22.3569,22.3569,22.3244,22.3244,13544.0
2016-12-02 11:05:00,27.45,27.48,27.43,27.45,14318.0,22.3325,22.3569,22.3163,22.3325,14318.0
2016-12-02 11:10:00,27.45,27.47,27.43,27.46,51282.0,22.3325,22.3488,22.3163,22.3407,51282.0
2016-12-02 11:15:00,27.46,27.47,27.43,27.45,41404.0,22.3407,22.3488,22.3163,22.3325,41404.0
2016-12-02 11:20:00,27.45,27.46,27.43,27.44,12566.0,22.3325,22.3407,22.3163,22.3244,12566.0
2016-12-02 11:25:00,27.43,27.46,27.43,27.46,6384.0,22.3163,22.3407,22.3163,22.3407,6384.0
2016-12-02 11:30:00,27.45,27.45,27.4,27.41,9316.0,22.3325,22.3325,22.2918,22.3,9316.0
2016-12-02 11:35:00,27.4,27.43,27.36,27.37,7712.0,22.2918,22.3163,22.2593,22.2674,7712.0
2016-12-02 11:40:00,27.38,27.4,27.37,27.39,7308.0,22.2756,22.2918,22.2674,22.2837,7308.0
2016-12-02 11:45:00,27.39,27.4,27.38,27.4,5792.0,22.2837,22.2918,22.2756,22.2918,5792.0
2016-12-02 11:50:00,27.39,27.41,27.38,27.4,22668.0,22.2837,22.3,22.2756,22.2918,22668.0
2016-12-02 11:55:00,27.41,27.43,27.4,27.43,13584.0,22.3,22.3163,22.2918,22.3163,13584.0
2016-12-02 12:00:00,27.43,27.46,27.42,27.45,15776.0,22.3163,22.3407,22.3081,22.3325,15776.0
2016-12-02 12:05:00,27.45,27.46,27.44,27.45,18674.0,22.3325,22.3407,22.3244,22.3325,18674.0
2016-12-02 12:10:00,27.44,27.45,27.41,27.43,17880.0,22.3244,22.3325,22.3,22.3163,17880.0
2016-12-02 12:15:00,27.43,27.43,27.41,27.43,14304.0,22.3163,22.3163,22.3,22.3163,14304.0
2016-12-02 12:20:00,27.43,27.43,27.38,27.38,12660.0,22.3163,22.3163,22.2756,22.2756,12660.0
2016-12-02 12:25:00,27.37,27.41,27.37,27.39,7388.0,22.2674,22.3,22.2674,22.2837,7388.0
2016-12-02 12:30:00,27.39,27.4,27.37,27.39,8810.0,22.2837,22.2918,22.2674,22.2837,8810.0
2016-12-02 12:35:00,27.39,27.4,27.39,27.4,14470.0,22.2837,22.2918,22.2837,22.2918,14470.0
2016-12-02 12:40:00,27.41,27.41,27.39,27.4,6000.0,22.3,22.3,22.2837,22.2918,6000.0
2016-12-02 12:45:00,27.4,27.41,27.39,27.41,7838.0,22.2918,22.3,22.2837,22.3,7838.0
2016-12-02 12:50:00,27.41,27.42,27.4,27.41,14912.0,22.3,22.3081,22.2918,22.3,14912.0
2016-12-02 12:55:00,27.41,27.45,27.41,27.42,30844.0,22.3,22.3325,22.3,22.3081,30844.0
2016-12-02 13:00:00,27.42,27.43,27.42,27.42,10200.0,22.3081,22.3163,22.3081,22.3081,10200.0
2016-12-02 13:05:00,27.42,27.42,27.4,27.41,15612.0,22.3081,22.3081,22.2918,22.3,15612.0
2016-12-02 13:10:00,27.41,27.41,27.36,27.39,27236.0,22.3,22.3,22.2593,22.2837,27236.0
2016-12-02 13:15:00,27.39,27.41,27.39,27.41,10200.0,22.2837,22.3,22.2837,22.3,10200.0
2016-12-02 13:20:00,27.4,27.41,27.4,27.4,16130.0,22.2918,22.3,22.2918,22.2918,16130.0
2016-12-02 13:25:00,27.4,27.43,27.4,27.43,25112.0,22.2918,22.3163,22.2918,22.3163,25112.0
2016-12-02 13:30:00,27.43,27.43,27.4,27.4,17786.0,22.3163,22.3163,22.2918,22.2918,17786.0
2016-12-02 13:35:00,27.4,27.41,27.39,27.39,11308.0,22.2918,22.3,22.2837,22.2837,11308.0
2016-12-02 13:40:00,27.39,27.41,27.38,27.38,16564.0,22.2837,22.3,22.2756,22.2756,16564.0
2016-12-02 13:45:00,27.39,27.4,27.38,27.38,5500.0,22.2837,22.2918,22.2756,22.2756,5500.0
2016-12-02 13:50:00,27.37,27.41,27.37,27.39,14982.0,22.2674,22.3,22.2674,22.2837,14982.0
2016-12-02 13:55:00,27.37,27.4,27.37,27.4,6812.0,22.2674,22.2918,22.2674,22.2918,6812.0
2016-12-02 14:00:00,27.4,27.41,27.38,27.41,36496.0,22.2918,22.3,22.2756,22.3,36496.0
2016-12-02 14:05:00,27.41,27.42,27.39,27.39,15822.0,22.3,22.3081,22.2837,22.2837,15822.0
2016-12-02 14:10:00,27.39,27.41,27.39,27.4,10648.0,22.2837,22.3,22.2837,22.2918,10648.0
2016-12-02 14:15:00,27.4,27.45,27.4,27.44,15844.0,22.2918,22.3325,22.2918,22.3244,15844.0
2016-12-02 14:20:00,27.45,27.47,27.45,27.46,9802.0,22.3325,22.3488,22.3325,22.3407,9802.0
2016-12-02 14:25:00,27.45,27.45,27.43,27.43,15148.0,22.3325,22.3325,22.3163,22.3163,15148.0
2016-12-02 14:30:00,27.43,27.43,27.4,27.41,9528.0,22.3163,22.3163,22.2918,22.3,9528.0
2016-12-02 14:35:00,27.41,27.42,27.4,27.41,24828.0,22.3,22.3081,22.2918,22.3,24828.0
2016-12-02 14:40:00,27.4,27.41,27.39,27.41,11468.0,22.2918,22.3,22.2837,22.3,11468.0
2016-12-02 14:45:00,27.41,27.42,27.39,27.39,12558.0,22.3,22.3081,22.2837,22.2837,12558.0
2016-12-02 14:50:00,27.39,27.39,27.38,27.38,8914.0,22.2837,22.2837,22.2756,22.2756,8914.0
2016-12-02 14:55:00,27.39,27.39,27.36,27.36,15456.0,22.2837,22.2837,22.2593,22.2593,15456.0
2016-12-02 15:00:00,27.36,27.36,27.34,27.34,16842.0,22.2593,22.2593,22.243,22.243,16842.0
2016-12-02 15:05:00,27.34,27.34,27.27,27.28,17584.0,22.243,22.243,22.1861,22.1942,17584.0
2016-12-02 15:10:00,27.27,27.34,27.27,27.33,20490.0,22.1861,22.243,22.1861,22.2349,20490.0
2016-12-02 15:15:00,27.32,27.33,27.3,27.3,21068.0,22.2268,22.2349,22.2105,22.2105,21068.0
2016-12-02 15:20:00,27.3,27.32,27.28,27.29,23638.0,22.2105,22.2268,22.1942,22.2024,23638.0
2016-12-02 15:25:00,27.29,27.32,27.28,27.32,22810.0,22.2024,22.2268,22.1942,22.2268,22810.0
2016-12-02 15:30:00,27.31,27.35,27.3,27.33,25320.0,22.2186,22.2512,22.2105,22.2349,25320.0
2016-12-02 15:35:00,27.33,27.35,27.31,27.31,16980.0,22.2349,22.2512,22.2186,22.2186,16980.0
2016-12-02 15:40:00,27.31,27.33,27.28,27.28,31222.0,22.2186,22.2349,22.1942,22.1942,31222.0
2016-12-02 15:45:00,27.28,27.29,27.23,27.23,55950.0,22.1942,22.2024,22.1535,22.1535,55950.0
2016-12-02 15:50:00,27.23,27.23,27.21,27.22,83614.0,22.1535,22.1535,22.1373,22.1454,83614.0
2016-12-02 15:55:00,27.22,27.23,27.18,27.21,156308.0,22.1454,22.1535,22.1129,22.1373,156308.0
2016-12-05 09:30:00,27.41,27.41,27.26,27.3,15888.0,22.3,22.3,22.1779,22.2105,15888.0
2016-12-05 09:35:00,27.31,27.45,27.28,27.41,11400.0,22.2186,22.3325,22.1942,22.3,11400.0
2016-12-05 09:40:00,27.47,27.48,27.43,27.47,11080.0,22.3488,22.3569,22.3163,22.3488,11080.0
2016-12-05 09:45:00,27.47,27.56,27.46,27.48,17082.0,22.3488,22.422,22.3407,22.3569,17082.0
2016-12-05 09:50:00,27.5,27.59,27.5,27.55,5930.0,22.3732,22.4464,22.3732,22.4139,5930.0
2016-12-05 09:55:00,27.59,27.68,27.58,27.66,15790.0,22.4464,22.5196,22.4383,22.5034,15790.0
2016-12-05 10:00:00,27.65,27.71,27.63,27.66,20446.0,22.4952,22.5441,22.479,22.5034,20446.0
2016-12-05 10:05:00,27.67,27.71,27.65,27.7,14080.0,22.5115,22.5441,22.4952,22.5359,14080.0
2016-12-05 10:10:00,27.68,27.68,27.58,27.59,12538.0,22.5196,22.5196,22.4383,22.4464,12538.0
2016-12-05 10:15:00,27.59,27.67,27.59,27.65,24730.0,22.4464,22.5115,22.4464,22.4952,24730.0
2016-12-05 10:20:00,27.65,27.65,27.6,27.6,8752.0,22.4952,22.4952,22.4546,22.4546,8752.0
2016-12-05 10:25:00,27.61,27.68,27.6,27.67,22440.0,22.4627,22.5196,22.4546,22.5115,22440.0
2016-12-05 10:30:00,27.68,27.74,27.68,27.74,15540.0,22.5196,22.5685,22.5196,22.5685,15540.0
2016-12-05 10:35:00,27.75,27.77,27.71,27.75,21186.0,22.5766,22.5929,22.5441,22.5766,21186.0
2016-12-05 10:40:00,27.75,27.75,27.71,27.71,9548.0,22.5766,22.5766,22.5441,22.5441,9548.0
2016-12-05 10:45:00,27.71,27.74,27.71,27.74,2300.0,22.5441,22.5685,22.5441,22.5685,2300.0
2016-12-05 10:50:00,27.74,27.74,27.67,27.68,19678.0,22.5685,22.5685,22.5115,22.5196,19678.0
2016-12-05 10:55:00,27.67,27.67,27.61,27.64,19932.0,22.5115,22.5115,22.4627,22.4871,19932.0
2016-12-05 11:00:00,27.64,27.65,27.61,27.64,9400.0,22.4871,22.4952,22.4627,22.4871,9400.0
2016-12-05 11:05:00,27.64,27.65,27.61,27.62,9296.0,22.4871,22.4952,22.4627,22.4708,9296.0
2016-12-05 11:10:00,27.63,27.66,27.62,27.62,19224.0,22.479,22.5034,22.4708,22.4708,19224.0
2016-12-05 11:15:00,27.63,27.66,27.63,27.63,15600.0,22.479,22.5034,22.479,22.479,15600.0
2016-12-05 11:20:00,27.64,27.68,27.61,27.63,20028.0,22.4871,22.5196,22.4627,22.479,20028.0
2016-12-05 11:25:00,27.61,27.61,27.55,27.58,13386.0,22.4627,22.4627,22.4139,22.4383,13386.0
2016-12-05 11:30:00,27.59,27.6,27.58,27.58,9368.0,22.4464,22.4546,22.4383,22.4383,9368.0
2016-12-05 11:35:00,27.58,27.58,27.57,27.57,7000.0,22.4383,22.4383,22.4302,22.4302,7000.0
2016-12-05 11:40:00,27.57,27.6,27.56,27.6,7000.0,22.4302,22.4546,22.422,22.4546,7000.0
2016-12-05 11:45:00,27.59,27.63,27.58,27.63,9000.0,22.4464,22.479,22.4383,22.479,9000.0
2016-12-05 11:50:00,27.64,27.65,27.58,27.58,6400.0,22.4871,22.4952,22.4383,22.4383,6400.0
2016-12-05 11:55:00,27.59,27.59,27.56,27.57,12494.0,22.4464,22.4464,22.422,22.4302,12494.0
2016-12-05 12:00:00,27.55,27.58,27.54,27.58,7602.0,22.4139,22.4383,22.4057,22.4383,7602.0
2016-12-05 12:05:00,27.58,27.58,27.5,27.53,11458.0,22.4383,22.4383,22.3732,22.3976,11458.0
2016-12-05 12:10:00,27.54,27.54,27.52,27.52,3512.0,22.4057,22.4057,22.3895,22.3895,3512.0
2016-12-05 12:15:00,27.5,27.52,27.5,27.52,7948.0,22.3732,22.3895,22.3732,22.3895,7948.0
2016-12-05 12:20:00,27.51,27.52,27.48,27.49,6806.0,22.3813,22.3895,22.3569,22.3651,6806.0
2016-12-05 12:25:00,27.47,27.5,27.47,27.48,4098.0,22.3488,22.3732,22.3488,22.3569,4098.0
2016-12-05 12:30:00,27.48,27.5,27.48,27.5,4600.0,22.3569,22.3732,22.3569,22.3732,4600.0
2016-12-05 12:35:00,27.5,27.51,27.48,27.49,7562.0,22.3732,22.3813,22.3569,22.3651,7562.0
2016-12-05 12:40:00,27.49,27.5,27.49,27.5,5590.0,22.3651,22.3732,22.3651,22.3732,5590.0
2016-12-05 12:45:00,27.52,27.55,27.51,27.53,13610.0,22.3895,22.4139,22.3813,22.3976,13610.0
2016-12-05 12:50:00,27.53,27.55,27.49,27.49,13626.0,22.3976,22.4139,22.3651,22.3651,13626.0
2016-12-05 12:55:00,27.49,27.53,27.49,27.52,8800.0,22.3651,22.3976,22.3651,22.3895,8800.0
2016-12-05 13:00:00,27.5,27.57,27.5,27.55,18200.0,22.3732,22.4302,22.3732,22.4139,18200.0
2016-12-05 13:05:00,27.55,27.55,27.53,27.53,9366.0,22.4139,22.4139,22.3976,22.3976,9366.0
2016-12-05 13:10:00,27.54,27.54,27.49,27.49,8800.0,22.4057,22.4057,22.3651,22.3651,8800.0
2016-12-05 13:15:00,27.49,27.5,27.47,27.48,2600.0,22.3651,22.3732,22.3488,22.3569,2600.0
2016-12-05 13:20:00,27.47,27.49,27.45,27.46,3526.0,22.3488,22.3651,22.3325,22.3407,3526.0
2016-12-05 13:25:00,27.46,27.52,27.46,27.5,10298.0,22.3407,22.3895,22.3407,22.3732,10298.0
2016-12-05 13:30:00,27.5,27.52,27.49,27.49,7600.0,22.3732,22.3895,22.3651,22.3651,7600.0
2016-12-05 13:35:00,27.47,27.49,27.47,27.48,2200.0,22.3488,22.3651,22.3488,22.3569,2200.0
2016-12-05 13:40:00,27.48,27.52,27.48,27.5,31584.0,22.3569,22.3895,22.3569,22.3732,31584.0
2016-12-05 13:45:00,27.52,27.52,27.49,27.5,8600.0,22.3895,22.3895,22.3651,22.3732,8600.0
2016-12-05 13:50:00,27.49,27.54,27.49,27.54,7160.0,22.3651,22.4057,22.3651,22.4057,7160.0
2016-12-05 13:55:00,27.54,27.56,27.52,27.55,8960.0,22.4057,22.422,22.3895,22.4139,8960.0
2016-12-05 14:00:00,27.54,27.54,27.51,27.53,3000.0,22.4057,22.4057,22.3813,22.3976,3000.0
2016-12-05 14:05:00,27.52,27.54,27.48,27.54,16142.0,22.3895,22.4057,22.3569,22.4057,16142.0
2016-12-05 14:10:00,27.53,27.56,27.51,27.54,22728.0,22.3976,22.422,22.3813,22.4057,22728.0
2016-12-05 14:15:00,27.55,27.56,27.54,27.56,7350.0,22.4139,22.422,22.4057,22.422,7350.0
2016-12-05 14:20:00,27.56,27.58,27.55,27.58,7850.0,22.422,22.4383,22.4139,22.4383,7850.0
2016-12-05 14:25:00,27.57,27.62,27.57,27.62,35216.0,22.4302,22.4708,22.4302,22.4708,35216.0
2016-12-05 14:30:00,27.63,27.68,27.61,27.65,30750.0,22.479,22.5196,22.4627,22.4952,30750.0
2016-12-05 14:35:00,27.65,27.67,27.62,27.62,23278.0,22.4952,22.5115,22.4708,22.4708,23278.0
2016-12-05 14:40:00,27.62,27.67,27.61,27.67,24738.0,22.4708,22.5115,22.4627,22.5115,24738.0
2016-12-05 14:45:00,27.66,27.71,27.66,27.71,37042.0,22.5034,22.5441,22.5034,22.5441,37042.0
2016-12-05 14:50:00,27.71,27.71,27.66,27.67,22554.0,22.5441,22.5441,22.5034,22.5115,22554.0
2016-12-05 14:55:00,27.66,27.68,27.65,27.65,21966.0,22.5034,22.5196,22.4952,22.4952,21966.0
2016-12-05 15:00:00,27.65,27.68,27.63,27.63,34828.0,22.4952,22.5196,22.479,22.479,34828.0
2016-12-05 15:05:00,27.63,27.63,27.58,27.59,48262.0,22.479,22.479,22.4383,22.4464,48262.0
2016-12-05 15:10:00,27.58,27.61,27.57,27.61,16308.0,22.4383,22.4627,22.4302,22.4627,16308.0
2016-12-05 15:15:00,27.62,27.64,27.61,27.62,13400.0,22.4708,22.4871,22.4627,22.4708,13400.0
2016-12-05 15:20:00,27.61,27.63,27.57,27.59,31916.0,22.4627,22.479,22.4302,22.4464,31916.0
2016-12-05 15:25:00,27.59,27.59,27.57,27.58,16506.0,22.4464,22.4464,22.4302,22.4383,16506.0
2016-12-05 15:30:00,27.59,27.61,27.58,27.6,13768.0,22.4464,22.4627,22.4383,22.4546,13768.0
2016-12-05 15:35:00,27.6,27.64,27.6,27.61,34364.0,22.4546,22.4871,22.4546,22.4627,34364.0
2016-12-05 15:40:00,27.61,27.63,27.57,27.58,22416.0,22.4627,22.479,22.4302,22.4383,22416.0
2016-12-05 15:45:00,27.58,27.58,27.57,27.57,25192.0,22.4383,22.4383,22.4302,22.4302,25192.0
2016-12-05 15:50:00,27.58,27.59,27.57,27.59,36356.0,22.4383,22.4464,22.4302,22.4464,36356.0
2016-12-05 15:55:00,27.58,27.59,27.55,27.56,70322.0,22.4383,22.4464,22.4139,22.422,70322.0
2016-12-06 09:30:00,27.59,27.68,27.42,27.44,25620.0,22.4464,22.5196,22.3081,22.3244,25620.0
2016-12-06 09:35:00,27.4,27.55,27.4,27.47,13330.0,22.2918,22.4139,22.2918,22.3488,13330.0
2016-12-06 09:40:00,27.5,27.52,27.3,27.33,25722.0,22.3732,22.3895,22.2105,22.2349,25722.0
2016-12-06 09:45:00,27.33,27.34,27.22,27.24,19408.0,22.2349,22.243,22.1454,22.1617,19408.0
2016-12-06 09:50:00,27.24,27.32,27.24,27.32,19056.0,22.1617,22.2268,22.1617,22.2268,19056.0
2016-12-06 09:55:00,27.31,27.31,27.16,27.17,7448.0,22.2186,22.2186,22.0966,22.1047,7448.0
2016-12-06 10:00:00,27.17,27.21,27.15,27.15,19686.0,22.1047,22.1373,22.0885,22.0885,19686.0
2016-12-06 10:05:00,27.17,27.24,27.17,27.23,13400.0,22.1047,22.1617,22.1047,22.1535,13400.0
2016-12-06 10:10:00,27.23,27.23,27.18,27.22,26864.0,22.1535,22.1535,22.1129,22.1454,26864.0
2016-12-06 10:15:00,27.22,27.25,27.16,27.17,32716.0,22.1454,22.1698,22.0966,22.1047,32716.0
2016-12-06 10:20:00,27.17,27.21,27.17,27.2,22318.0,22.1047,22.1373,22.1047,22.1291,22318.0
2016-12-06 10:25:00,27.2,27.21,27.1,27.1,23200.0,22.1291,22.1373,22.0478,22.0478,23200.0
2016-12-06 10:30:00,27.11,27.18,27.1,27.16,29642.0,22.0559,22.1129,22.0478,22.0966,29642.0
2016-12-06 10:35:00,27.15,27.17,27.13,27.13,25562.0,22.0885,22.1047,22.0722,22.0722,25562.0
2016-12-06 10:40:00,27.14,27.2,27.13,27.19,20920.0,22.0803,22.1291,22.0722,22.121,20920.0
2016-12-06 10:45:00,27.18,27.25,27.18,27.24,23002.0,22.1129,22.1698,22.1129,22.1617,23002.0
2016-12-06 10:50:00,27.24,27.25,27.2,27.25,22814.0,22.1617,22.1698,22.1291,22.1698,22814.0
2016-12-06 10:55:00,27.27,27.3,27.25,27.3,11360.0,22.1861,22.2105,22.1698,22.2105,11360.0
2016-12-06 11:00:00,27.3,27.33,27.29,27.31,6898.0,22.2105,22.2349,22.2024,22.2186,6898.0
2016-12-06 11:05:00,27.3,27.32,27.27,27.27,13526.0,22.2105,22.2268,22.1861,22.1861,13526.0
2016-12-06 11:10:00,27.28,27.29,27.22,27.24,18400.0,22.1942,22.2024,22.1454,22.1617,18400.0
2016-12-06 11:15:00,27.23,27.25,27.22,27.25,14670.0,22.1535,22.1698,22.1454,22.1698,14670.0
2016-12-06 11:20:00,27.23,27.29,27.22,27.28,7800.0,22.1535,22.2024,22.1454,22.1942,7800.0
2016-12-06 11:25:00,27.28,27.29,27.25,27.27,13342.0,22.1942,22.2024,22.1698,22.1861,13342.0
2016-12-06 11:30:00,27.25,27.32,27.22,27.32,8000.0,22.1698,22.2268,22.1454,22.2268,8000.0
2016-12-06 11:35:00,27.3,27.32,27.28,27.31,14370.0,22.2105,22.2268,22.1942,22.2186,14370.0
2016-12-06 11:40:00,27.33,27.39,27.32,27.39,7216.0,22.2349,22.2837,22.2268,22.2837,7216.0
2016-12-06 11:45:00,27.38,27.38,27.31,27.31,26550.0,22.2756,22.2756,22.2186,22.2186,26550.0
2016-12-06 11:50:00,27.31,27.38,27.31,27.36,20546.0,22.2186,22.2756,22.2186,22.2593,20546.0
2016-12-06 11:55:00,27.37,27.4,27.37,27.38,5192.0,22.2674,22.2918,22.2674,22.2756,5192.0
2016-12-06 12:00:00,27.38,27.42,27.38,27.42,9800.0,22.2756,22.3081,22.2756,22.3081,9800.0
2016-12-06 12:05:00,27.42,27.44,27.41,27.42,7016.0,22.3081,22.3244,22.3,22.3081,7016.0
2016-12-06 12:10:00,27.41,27.42,27.39,27.39,16262.0,22.3,22.3081,22.2837,22.2837,16262.0
2016-12-06 12:15:00,27.4,27.43,27.38,27.41,9000.0,22.2918,22.3163,22.2756,22.3,9000.0
2016-12-06 12:20:00,27.41,27.43,27.4,27.42,9012.0,22.3,22.3163,22.2918,22.3081,9012.0
2016-12-06 12:25:00,27.43,27.45,27.43,27.45,6242.0,22.3163,22.3325,22.3163,22.3325,6242.0
2016-12-06 12:30:00,27.45,27.45,27.4,27.4,5840.0,22.3325,22.3325,22.2918,22.2918,5840.0
2016-12-06 12:35:00,27.4,27.42,27.39,27.4,15912.0,22.2918,22.3081,22.2837,22.2918,15912.0
2016-12-06 12:40:00,27.4,27.43,27.4,27.43,17888.0,22.2918,22.3163,22.2918,22.3163,17888.0
2016-12-06 12:45:00,27.43,27.43,27.4,27.4,15606.0,22.3163,22.3163,22.2918,22.2918,15606.0
2016-12-06 12:50:00,27.39,27.41,27.37,27.41,7088.0,22.2837,22.3,22.2674,22.3,7088.0
2016-12-06 12:55:00,27.41,27.41,27.36,27.4,9824.0,22.3,22.3,22.2593,22.2918,9824.0
2016-12-06 13:00:00,27.4,27.43,27.4,27.43,21600.0,22.2918,22.3163,22.2918,22.3163,21600.0
2016-12-06 13:05:00,27.43,27.46,27.43,27.43,15246.0,22.3163,22.3407,22.3163,22.3163,15246.0
2016-12-06 13:10:00,27.43,27.46,27.43,27.46,8764.0,22.3163,22.3407,22.3163,22.3407,8764.0
2016-12-06 13:15:00,27.47,27.47,27.43,27.47,15454.0,22.3488,22.3488,22.3163,22.3488,15454.0
2016-12-06 13:20:00,27.47,27.49,27.47,27.49,4004.0,22.3488,22.3651,22.3488,22.3651,4004.0
2016-12-06 13:25:00,27.49,27.5,27.48,27.5,11040.0,22.3651,22.3732,22.3569,22.3732,11040.0
2016-12-06 13:30:00,27.48,27.5,27.47,27.49,7880.0,22.3569,22.3732,22.3488,22.3651,7880.0
2016-12-06 13:35:00,27.5,27.5,27.48,27.49,4400.0,22.3732,22.3732,22.3569,22.3651,4400.0
2016-12-06 13:40:00,27.49,27.5,27.49,27.5,2800.0,22.3651,22.3732,22.3651,22.3732,2800.0
2016-12-06 13:45:00,27.5,27.54,27.5,27.54,77978.0,22.3732,22.4057,22.3732,22.4057,77978.0
2016-12-06 13:50:00,27.53,27.58,27.53,27.58,25422.0,22.3976,22.4383,22.3976,22.4383,25422.0
2016-12-06 13:55:00,27.58,27.58,27.55,27.55,6002.0,22.4383,22.4383,22.4139,22.4139,6002.0
2016-12-06 14:00:00,27.55,27.56,27.53,27.55,8598.0,22.4139,22.422,22.3976,22.4139,8598.0
2016-12-06 14:05:00,27.55,27.61,27.55,27.58,252582.0,22.4139,22.4627,22.4139,22.4383,252582.0
2016-12-06 14:10:00,27.59,27.66,27.59,27.61,83682.0,22.4464,22.5034,22.4464,22.4627,83682.0
2016-12-06 14:15:00,27.62,27.63,27.6,27.61,12500.0,22.4708,22.479,22.4546,22.4627,12500.0
2016-12-06 14:20:00,27.61,27.62,27.59,27.61,25588.0,22.4627,22.4708,22.4464,22.4627,25588.0
2016-12-06 14:25:00,27.61,27.64,27.56,27.6,52076.0,22.4627,22.4871,22.422,22.4546,52076.0
2016-12-06 14:30:00,27.61,27.61,27.54,27.56,28506.0,22.4627,22.4627,22.4057,22.422,28506.0
2016-12-06 14:35:00,27.58,27.58,27.51,27.51,30704.0,22.4383,22.4383,22.3813,22.3813,30704.0
2016-12-06 14:40:00,27.52,27.54,27.51,27.53,26862.0,22.3895,22.4057,22.3813,22.3976,26862.0
2016-12-06 14:45:00,27.53,27.54,27.51,27.52,5198.0,22.3976,22.4057,22.3813,22.3895,5198.0
2016-12-06 14:50:00,27.52,27.52,27.5,27.5,7046.0,22.3895,22.3895,22.3732,22.3732,7046.0
2016-12-06 14:55:00,27.5,27.51,27.5,27.5,13690.0,22.3732,22.3813,22.3732,22.3732,13690.0
2016-12-06 15:00:00,27.52,27.53,27.5,27.5,17422.0,22.3895,22.3976,22.3732,22.3732,17422.0
2016-12-06 15:05:00,27.5,27.51,27.49,27.5,8202.0,22.3732,22.3813,22.3651,22.3732,8202.0
2016-12-06 15:10:00,27.5,27.5,27.49,27.5,12804.0,22.3732,22.3732,22.3651,22.3732,12804.0
2016-12-06 15:15:00,27.5,27.51,27.49,27.5,22818.0,22.3732,22.3813,22.3651,22.3732,22818.0
2016-12-06 15:20:00,27.5,27.5,27.49,27.5,8854.0,22.3732,22.3732,22.3651,22.3732,8854.0
2016-12-06 15:25:00,27.5,27.52,27.5,27.51,21978.0,22.3732,22.3895,22.3732,22.3813,21978.0
2016-12-06 15:30:00,27.5,27.5,27.44,27.46,30194.0,22.3732,22.3732,22.3244,22.3407,30194.0
2016-12-06 15:35:00,27.46,27.47,27.45,27.46,17154.0,22.3407,22.3488,22.3325,22.3407,17154.0
2016-12-06 15:40:00,27.45,27.49,27.43,27.44,46358.0,22.3325,22.3651,22.3163,22.3244,46358.0
2016-12-06 15:45:00,27.44,27.47,27.43,27.46,34854.0,22.3244,22.3488,22.3163,22.3407,34854.0
2016-12-06 15:50:00,27.46,27.49,27.46,27.49,45344.0,22.3407,22.3651,22.3407,22.3651,45344.0
2016-12-06 15:55:00,27.48,27.5,27.43,27.45,166894.0,22.3569,22.3732,22.3163,22.3325,166894.0
2016-12-07 09:30:00,27.52,27.6,27.43,27.45,13578.0,22.3895,22.4546,22.3163,22.3325,13578.0
2016-12-07 09:35:00,27.45,27.64,27.45,27.64,7900.0,22.3325,22.4871,22.3325,22.4871,7900.0
2016-12-07 09:40:00,27.6,27.61,27.55,27.6,6822.0,22.4546,22.4627,22.4139,22.4546,6822.0
2016-12-07 09:45:00,27.6,27.66,27.56,27.56,11800.0,22.4546,22.5034,22.422,22.422,11800.0
2016-12-07 09:50:00,27.56,27.56,27.48,27.52,6262.0,22.422,22.422,22.3569,22.3895,6262.0
2016-12-07 09:55:00,27.49,27.5,27.42,27.46,9148.0,22.3651,22.3732,22.3081,22.3407,9148.0
2016-12-07 10:00:00,27.47,27.57,27.47,27.56,31246.0,22.3488,22.4302,22.3488,22.422,31246.0
2016-12-07 10:05:00,27.56,27.6,27.55,27.58,3800.0,22.422,22.4546,22.4139,22.4383,3800.0
2016-12-07 10:10:00,27.58,27.6,27.56,27.56,7968.0,22.4383,22.4546,22.422,22.422,7968.0
2016-12-07 10:15:00,27.56,27.6,27.56,27.59,14400.0,22.422,22.4546,22.422,22.4464,14400.0
2016-12-07 10:20:00,27.58,27.6,27.56,27.59,6958.0,22.4383,22.4546,22.422,22.4464,6958.0
2016-12-07 10:25:00,27.58,27.64,27.58,27.64,16100.0,22.4383,22.4871,22.4383,22.4871,16100.0
2016-12-07 10:30:00,27.63,27.65,27.6,27.65,9714.0,22.479,22.4952,22.4546,22.4952,9714.0
2016-12-07 10:35:00,27.62,27.62,27.58,27.59,15666.0,22.4708,22.4708,22.4383,22.4464,15666.0
2016-12-07 10:40:00,27.58,27.61,27.58,27.61,11590.0,22.4383,22.4627,22.4383,22.4627,11590.0
2016-12-07 10:45:00,27.61,27.65,27.59,27.64,41046.0,22.4627,22.4952,22.4464,22.4871,41046.0
2016-12-07 10:50:00,27.63,27.69,27.63,27.67,26128.0,22.479,22.5278,22.479,22.5115,26128.0
2016-12-07 10:55:00,27.67,27.77,27.67,27.76,28974.0,22.5115,22.5929,22.5115,22.5847,28974.0
2016-12-07 11:00:00,27.76,27.82,27.74,27.8,18880.0,22.5847,22.6335,22.5685,22.6173,18880.0
2016-12-07 11:05:00,27.8,27.8,27.76,27.77,11586.0,22.6173,22.6173,22.5847,22.5929,11586.0
2016-12-07 11:10:00,27.76,27.82,27.74,27.74,11660.0,22.5847,22.6335,22.5685,22.5685,11660.0
2016-12-07 11:15:00,27.75,27.75,27.72,27.72,4642.0,22.5766,22.5766,22.5522,22.5522,4642.0
2016-12-07 11:20:00,27.71,27.71,27.65,27.68,7960.0,22.5441,22.5441,22.4952,22.5196,7960.0
2016-12-07 11:25:00,27.68,27.76,27.67,27.74,10604.0,22.5196,22.5847,22.5115,22.5685,10604.0
2016-12-07 11:30:00,27.76,27.77,27.75,27.76,12502.0,22.5847,22.5929,22.5766,22.5847,12502.0
2016-12-07 11:35:00,27.75,27.75,27.73,27.73,8208.0,22.5766,22.5766,22.5603,22.5603,8208.0
2016-12-07 11:40:00,27.73,27.78,27.73,27.77,14042.0,22.5603,22.601,22.5603,22.5929,14042.0
2016-12-07 11:45:00,27.75,27.75,27.74,27.75,12600.0,22.5766,22.5766,22.5685,22.5766,12600.0
2016-12-07 11:50:00,27.75,27.8,27.74,27.78,13200.0,22.5766,22.6173,22.5685,22.601,13200.0
2016-12-07 11:55:00,27.77,27.81,27.76,27.79,15152.0,22.5929,22.6254,22.5847,22.6091,15152.0
2016-12-07 12:00:00,27.78,27.82,27.75,27.75,33424.0,22.601,22.6335,22.5766,22.5766,33424.0
2016-12-07 12:05:00,27.75,27.77,27.75,27.75,7430.0,22.5766,22.5929,22.5766,22.5766,7430.0
2016-12-07 12:10:00,27.75,27.77,27.73,27.74,6120.0,22.5766,22.5929,22.5603,22.5685,6120.0
2016-12-07 12:15:00,27.75,27.77,27.72,27.77,27064.0,22.5766,22.5929,22.5522,22.5929,27064.0
2016-12-07 12:20:00,27.77,27.86,27.77,27.86,11050.0,22.5929,22.6661,22.5929,22.6661,11050.0
2016-12-07 12:25:00,27.87,27.91,27.86,27.9,10062.0,22.6742,22.7068,22.6661,22.6986,10062.0
2016-12-07 12:30:00,27.89,27.92,27.88,27.91,17762.0,22.6905,22.7149,22.6824,22.7068,17762.0
2016-12-07 12:35:00,27.91,27.93,27.9,27.93,11672.0,22.7068,22.723,22.6986,22.723,11672.0
2016-12-07 12:40:00,27.93,27.93,27.9,27.92,10400.0,22.723,22.723,22.6986,22.7149,10400.0
2016-12-07 12:45:00,27.92,27.95,27.92,27.94,12076.0,22.7149,22.7393,22.7149,22.7312,12076.0
2016-12-07 12:50:00,27.93,27.95,27.91,27.92,13000.0,22.723,22.7393,22.7068,22.7149,13000.0
2016-12-07 12:55:00,27.92,27.95,27.92,27.94,8272.0,22.7149,22.7393,22.7149,22.7312,8272.0
2016-12-07 13:00:00,27.95,27.96,27.93,27.93,19918.0,22.7393,22.7474,22.723,22.723,19918.0
2016-12-07 13:05:00,27.93,27.95,27.92,27.95,15800.0,22.723,22.7393,22.7149,22.7393,15800.0
2016-12-07 13:10:00,27.95,27.95,27.91,27.93,18980.0,22.7393,22.7393,22.7068,22.723,18980.0
2016-12-07 13:15:00,27.92,27.93,27.9,27.92,24578.0,22.7149,22.723,22.6986,22.7149,24578.0
2016-12-07 13:20:00,27.91,27.95,27.9,27.93,10000.0,22.7068,22.7393,22.6986,22.723,10000.0
2016-12-07 13:25:00,27.93,27.93,27.92,27.93,2400.0,22.723,22.723,22.7149,22.723,2400.0
2016-12-07 13:30:00,27.92,27.93,27.88,27.88,20000.0,22.7149,22.723,22.6824,22.6824,20000.0
2016-12-07 13:35:00,27.87,27.88,27.85,27.87,10796.0,22.6742,22.6824,22.658,22.6742,10796.0
2016-12-07 13:40:00,27.9,27.93,27.88,27.9,11230.0,22.6986,22.723,22.6824,22.6986,11230.0
2016-12-07 13:45:00,27.92,27.93,27.9,27.9,14128.0,22.7149,22.723,22.6986,22.6986,14128.0
2016-12-07 13:50:00,27.9,27.95,27.89,27.93,19252.0,22.6986,22.7393,22.6905,22.723,19252.0
2016-12-07 13:55:00,27.93,28.0,27.93,28.0,11246.0,22.723,22.78,22.723,22.78,11246.0
2016-12-07 14:00:00,28.0,28.02,28.0,28.0,24804.0,22.78,22.7963,22.78,22.78,24804.0
2016-12-07 14:05:00,28.0,28.0,28.0,28.0,21098.0,22.78,22.78,22.78,22.78,21098.0
2016-12-07 14:10:00,28.0,28.0,27.97,27.97,18408.0,22.78,22.78,22.7556,22.7556,18408.0
2016-12-07 14:15:00,27.97,27.98,27.96,27.98,5342.0,22.7556,22.7637,22.7474,22.7637,5342.0
2016-12-07 14:20:00,27.97,27.98,27.96,27.98,3648.0,22.7556,22.7637,22.7474,22.7637,3648.0
2016-12-07 14:25:00,27.98,27.98,27.92,27.93,13812.0,22.7637,22.7637,22.7149,22.723,13812.0
2016-12-07 14:30:00,27.94,28.0,27.93,28.0,15376.0,22.7312,22.78,22.723,22.78,15376.0
2016-12-07 14:35:00,27.99,27.99,27.95,27.97,19324.0,22.7719,22.7719,22.7393,22.7556,19324.0
2016-12-07 14:40:00,27.96,27.98,27.95,27.97,16518.0,22.7474,22.7637,22.7393,22.7556,16518.0
2016-12-07 14:45:00,27.97,27.99,27.95,27.98,25638.0,22.7556,22.7719,22.7393,22.7637,25638.0
2016-12-07 14:50:00,27.97,27.98,27.95,27.98,12400.0,22.7556,22.7637,22.7393,22.7637,12400.0
2016-12-07 14:55:00,27.97,28.02,27.96,28.0,39582.0,22.7556,22.7963,22.7474,22.78,39582.0
2016-12-07 15:00:00,28.01,28.01,27.99,28.0,29846.0,22.7881,22.7881,22.7719,22.78,29846.0
2016-12-07 15:05:00,28.0,28.02,28.0,28.0,31836.0,22.78,22.7963,22.78,22.78,31836.0
2016-12-07 15:10:00,28.0,28.03,28.0,28.02,47598.0,22.78,22.8044,22.78,22.7963,47598.0
2016-12-07 15:15:00,28.02,28.04,28.01,28.03,67810.0,22.7963,22.8125,22.7881,22.8044,67810.0
2016-12-07 15:20:00,28.03,28.1,28.03,28.08,28944.0,22.8044,22.8613,22.8044,22.8451,28944.0
2016-12-07 15:25:00,28.08,28.09,28.06,28.07,19792.0,22.8451,22.8532,22.8288,22.8369,19792.0
2016-12-07 15:30:00,28.08,28.11,28.04,28.1,119768.0,22.8451,22.8695,22.8125,22.8613,119768.0
2016-12-07 15:35:00,28.1,28.18,28.09,28.16,54018.0,22.8613,22.9264,22.8532,22.9102,54018.0
2016-12-07 15:40:00,28.16,28.2,28.16,28.18,93250.0,22.9102,22.9427,22.9102,22.9264,93250.0
2016-12-07 15:45:00,28.19,28.19,28.16,28.17,64958.0,22.9346,22.9346,22.9102,22.9183,64958.0
2016-12-07 15:50:00,28.17,28.18,28.15,28.15,86784.0,22.9183,22.9264,22.902,22.902,86784.0
2016-12-07 15:55:00,28.15,28.16,28.12,28.16,94568.0,22.902,22.9102,22.8776,22.9102,94568.0
2016-12-08 09:30:00,28.19,28.36,28.03,28.36,30826.0,22.9346,23.0729,22.8044,23.0729,30826.0
2016-12-08 09:35:00,28.4,28.4,28.09,28.15,12200.0,23.1054,23.1054,22.8532,22.902,12200.0
2016-12-08 09:40:00,28.18,28.43,28.17,28.32,15926.0,22.9264,23.1298,22.9183,23.0403,15926.0
2016-12-08 09:45:00,28.32,28.4,28.21,28.24,72404.0,23.0403,23.1054,22.9508,22.9752,72404.0
2016-12-08 09:50:00,28.24,28.32,28.24,28.25,16672.0,22.9752,23.0403,22.9752,22.9834,16672.0
2016-12-08 09:55:00,28.24,28.33,28.16,28.28,16338.0,22.9752,23.0485,22.9102,23.0078,16338.0
2016-12-08 10:00:00,28.26,28.3,28.12,28.13,28664.0,22.9915,23.0241,22.8776,22.8858,28664.0
2016-12-08 10:05:00,28.15,28.23,28.12,28.13,24182.0,22.902,22.9671,22.8776,22.8858,24182.0
2016-12-08 10:10:00,28.14,28.14,28.04,28.05,10698.0,22.8939,22.8939,22.8125,22.8207,10698.0
2016-12-08 10:15:00,28.06,28.09,27.98,28.08,20628.0,22.8288,22.8532,22.7637,22.8451,20628.0
2016-12-08 10:20:00,28.1,28.18,28.09,28.18,5326.0,22.8613,22.9264,22.8532,22.9264,5326.0
2016-12-08 10:25:00,28.16,28.18,28.13,28.15,13418.0,22.9102,22.9264,22.8858,22.902,13418.0
2016-12-08 10:30:00,28.15,28.17,28.13,28.13,13804.0,22.902,22.9183,22.8858,22.8858,13804.0
2016-12-08 10:35:00,28.11,28.18,28.1,28.18,23530.0,22.8695,22.9264,22.8613,22.9264,23530.0
2016-12-08 10:40:00,28.21,28.25,28.2,28.24,16680.0,22.9508,22.9834,22.9427,22.9752,16680.0
2016-12-08 10:45:00,28.24,28.24,28.18,28.18,11600.0,22.9752,22.9752,22.9264,22.9264,11600.0
2016-12-08 10:50:00,28.16,28.21,28.16,28.21,8362.0,22.9102,22.9508,22.9102,22.9508,8362.0
2016-12-08 10:55:00,28.2,28.25,28.2,28.23,16960.0,22.9427,22.9834,22.9427,22.9671,16960.0
2016-12-08 11:00:00,28.25,28.27,28.22,28.27,13584.0,22.9834,22.9997,22.959,22.9997,13584.0
2016-12-08 11:05:00,28.25,28.27,28.24,28.25,13658.0,22.9834,22.9997,22.9752,22.9834,13658.0
2016-12-08 11:10:00,28.24,28.27,28.24,28.26,23598.0,22.9752,22.9997,22.9752,22.9915,23598.0
2016-12-08 11:15:00,28.26,28.27,28.24,28.25,10390.0,22.9915,22.9997,22.9752,22.9834,10390.0
2016-12-08 11:20:00,28.27,28.3,28.25,28.28,13830.0,22.9997,23.0241,22.9834,23.0078,13830.0
2016-12-08 11:25:00,28.29,28.35,28.27,28.35,5200.0,23.0159,23.0647,22.9997,23.0647,5200.0
2016-12-08 11:30:00,28.32,28.34,28.3,28.31,15400.0,23.0403,23.0566,23.0241,23.0322,15400.0
2016-12-08 11:35:00,28.3,28.31,28.25,28.25,7604.0,23.0241,23.0322,22.9834,22.9834,7604.0
2016-12-08 11:40:00,28.28,28.28,28.22,28.24,11260.0,23.0078,23.0078,22.959,22.9752,11260.0
2016-12-08 11:45:00,28.23,28.24,28.23,28.24,7630.0,22.9671,22.9752,22.9671,22.9752,7630.0
2016-12-08 11:50:00,28.23,28.23,28.2,28.22,29424.0,22.9671,22.9671,22.9427,22.959,29424.0
2016-12-08 11:55:00,28.21,28.22,28.2,28.21,56524.0,22.9508,22.959,22.9427,22.9508,56524.0
2016-12-08 12:00:00,28.2,28.24,28.2,28.22,4904.0,22.9427,22.9752,22.9427,22.959,4904.0
2016-12-08 12:05:00,28.22,28.25,28.21,28.25,2002.0,22.959,22.9834,22.9508,22.9834,2002.0
2016-12-08 12:10:00,28.25,28.3,28.24,28.3,4820.0,22.9834,23.0241,22.9752,23.0241,4820.0
2016-12-08 12:15:00,28.29,28.3,28.26,28.29,8976.0,23.0159,23.0241,22.9915,23.0159,8976.0
2016-12-08 12:20:00,28.28,28.36,28.27,28.36,12510.0,23.0078,23.0729,22.9997,23.0729,12510.0
2016-12-08 12:25:00,28.36,28.36,28.33,28.34,8108.0,23.0729,23.0729,23.0485,23.0566,8108.0
2016-12-08 12:30:00,28.34,28.34,28.3,28.3,17014.0,23.0566,23.0566,23.0241,23.0241,17014.0
2016-12-08 12:35:00,28.31,28.32,28.28,28.28,16620.0,23.0322,23.0403,23.0078,23.0078,16620.0
2016-12-08 12:40:00,28.27,28.31,28.27,28.3,6408.0,22.9997,23.0322,22.9997,23.0241,6408.0
2016-12-08 12:45:00,28.3,28.35,28.29,28.34,9602.0,23.0241,23.0647,23.0159,23.0566,9602.0
2016-12-08 12:50:00,28.35,28.36,28.34,28.36,9020.0,23.0647,23.0729,23.0566,23.0729,9020.0
2016-12-08 12:55:00,28.37,28.4,28.37,28.37,11294.0,23.081,23.1054,23.081,23.081,11294.0
2016-12-08 13:00:00,28.36,28.4,28.3,28.4,76640.0,23.0729,23.1054,23.0241,23.1054,76640.0
2016-12-08 13:05:00,28.36,28.37,28.32,28.34,14128.0,23.0729,23.081,23.0403,23.0566,14128.0
2016-12-08 13:10:00,28.34,28.34,28.32,28.33,15650.0,23.0566,23.0566,23.0403,23.0485,15650.0
2016-12-08 13:15:00,28.35,28.36,28.33,28.33,14794.0,23.0647,23.0729,23.0485,23.0485,14794.0
2016-12-08 13:20:00,28.34,28.38,28.34,28.38,6000.0,23.0566,23.0891,23.0566,23.0891,6000.0
2016-12-08 13:25:00,28.36,28.41,28.36,28.41,14868.0,23.0729,23.1136,23.0729,23.1136,14868.0
2016-12-08 13:30:00,28.42,28.44,28.39,28.41,9380.0,23.1217,23.138,23.0973,23.1136,9380.0
2016-12-08 13:35:00,28.41,28.41,28.37,28.39,11638.0,23.1136,23.1136,23.081,23.0973,11638.0
2016-12-08 13:40:00,28.39,28.4,28.36,28.36,11624.0,23.0973,23.1054,23.0729,23.0729,11624.0
2016-12-08 13:45:00,28.39,28.42,28.38,28.42,5038.0,23.0973,23.1217,23.0891,23.1217,5038.0
2016-12-08 13:50:00,28.41,28.42,28.35,28.38,15380.0,23.1136,23.1217,23.0647,23.0891,15380.0
2016-12-08 13:55:00,28.37,28.41,28.36,28.36,28532.0,23.081,23.1136,23.0729,23.0729,28532.0
2016-12-08 14:00:00,28.38,28.4,28.37,28.38,14816.0,23.0891,23.1054,23.081,23.0891,14816.0
2016-12-08 14:05:00,28.38,28.39,28.35,28.35,6338.0,23.0891,23.0973,23.0647,23.0647,6338.0
2016-12-08 14:10:00,28.37,28.38,28.35,28.35,9888.0,23.081,23.0891,23.0647,23.0647,9888.0
2016-12-08 14:15:00,28.34,28.39,28.34,28.35,19174.0,23.0566,23.0973,23.0566,23.0647,19174.0
2016-12-08 14:20:00,28.35,28.36,28.32,28.34,13264.0,23.0647,23.0729,23.0403,23.0566,13264.0
2016-12-08 14:25:00,28.33,28.39,28.32,28.38,18412.0,23.0485,23.0973,23.0403,23.0891,18412.0
2016-12-08 14:30:00,28.39,28.41,28.38,28.38,10902.0,23.0973,23.1136,23.0891,23.0891,10902.0
2016-12-08 14:35:00,28.36,28.36,28.32,28.33,10406.0,23.0729,23.0729,23.0403,23.0485,10406.0
2016-12-08 14:40:00,28.33,28.34,28.32,28.34,7808.0,23.0485,23.0566,23.0403,23.0566,7808.0
2016-12-08 14:45:00,28.33,28.34,28.31,28.33,10400.0,23.0485,23.0566,23.0322,23.0485,10400.0
2016-12-08 14:50:00,28.33,28.35,28.32,28.34,9000.0,23.0485,23.0647,23.0403,23.0566,9000.0
2016-12-08 14:55:00,28.35,28.36,28.34,28.35,7470.0,23.0647,23.0729,23.0566,23.0647,7470.0
2016-12-08 15:00:00,28.36,28.38,28.36,28.38,10420.0,23.0729,23.0891,23.0729,23.0891,10420.0
2016-12-08 15:05:00,28.38,28.42,28.37,28.4,19770.0,23.0891,23.1217,23.081,23.1054,19770.0
2016-12-08 15:10:00,28.4,28.41,28.39,28.39,13938.0,23.1054,23.1136,23.0973,23.0973,13938.0
2016-12-08 15:15:00,28.39,28.42,28.39,28.4,23606.0,23.0973,23.1217,23.0973,23.1054,23606.0
2016-12-08 15:20:00,28.4,28.4,28.38,28.39,27212.0,23.1054,23.1054,23.0891,23.0973,27212.0
2016-12-08 15:25:00,28.39,28.43,28.39,28.41,17812.0,23.0973,23.1298,23.0973,23.1136,17812.0
2016-12-08 15:30:00,28.41,28.42,28.4,28.4,23090.0,23.1136,23.1217,23.1054,23.1054,23090.0
2016-12-08 15:35:00,28.4,28.41,28.36,28.38,47292.0,23.1054,23.1136,23.0729,23.0891,47292.0
2016-12-08 15:40:00,28.4,28.42,28.39,28.41,15662.0,23.1054,23.1217,23.0973,23.1136,15662.0
2016-12-08 15:45:00,28.41,28.41,28.38,28.39,41136.0,23.1136,23.1136,23.0891,23.0973,41136.0
2016-12-08 15:50:00,28.39,28.45,28.39,28.45,83702.0,23.0973,23.1461,23.0973,23.1461,83702.0
2016-12-08 15:55:00,28.45,28.47,28.43,28.45,81796.0,23.1461,23.1624,23.1298,23.1461,81796.0
2016-12-09 09:30:00,28.0,28.11,27.68,27.82,87774.0,22.78,22.8695,22.5196,22.6335,87774.0
2016-12-09 09:35:00,27.8,27.88,27.75,27.85,56470.0,22.6173,22.6824,22.5766,22.658,56470.0
2016-12-09 09:40:00,27.86,27.93,27.77,27.86,68468.0,22.6661,22.723,22.5929,22.6661,68468.0
2016-12-09 09:45:00,27.89,28.01,27.86,27.91,39144.0,22.6905,22.7881,22.6661,22.7068,39144.0
2016-12-09 09:50:00,27.89,28.08,27.88,28.0,118768.0,22.6905,22.8451,22.6824,22.78,118768.0
2016-12-09 09:55:00,27.99,28.02,27.76,27.76,46734.0,22.7719,22.7963,22.5847,22.5847,46734.0
2016-12-09 10:00:00,27.8,27.85,27.74,27.74,54722.0,22.6173,22.658,22.5685,22.5685,54722.0
2016-12-09 10:05:00,27.74,27.77,27.65,27.71,73798.0,22.5685,22.5929,22.4952,22.5441,73798.0
2016-12-09 10:10:00,27.7,27.75,27.66,27.69,67488.0,22.5359,22.5766,22.5034,22.5278,67488.0
2016-12-09 10:15:00,27.7,27.89,27.68,27.89,71830.0,22.5359,22.6905,22.5196,22.6905,71830.0
2016-12-09 10:20:00,27.88,27.9,27.73,27.73,30360.0,22.6824,22.6986,22.5603,22.5603,30360.0
2016-12-09 10:25:00,27.72,27.8,27.7,27.71,57692.0,22.5522,22.6173,22.5359,22.5441,57692.0
2016-12-09 10:30:00,27.71,27.75,27.68,27.73,66208.0,22.5441,22.5766,22.5196,22.5603,66208.0
2016-12-09 10:35:00,27.74,27.8,27.72,27.78,9858.0,22.5685,22.6173,22.5522,22.601,9858.0
2016-12-09 10:40:00,27.8,27.89,27.78,27.87,22154.0,22.6173,22.6905,22.601,22.6742,22154.0
2016-12-09 10:45:00,27.88,28.0,27.88,27.95,30132.0,22.6824,22.78,22.6824,22.7393,30132.0
2016-12-09 10:50:00,27.95,27.99,27.93,27.99,13400.0,22.7393,22.7719,22.723,22.7719,13400.0
2016-12-09 10:55:00,27.99,28.01,27.95,27.96,15000.0,22.7719,22.7881,22.7393,22.7474,15000.0
2016-12-09 11:00:00,27.98,28.0,27.94,27.99,25486.0,22.7637,22.78,22.7312,22.7719,25486.0
2016-12-09 11:05:00,27.99,28.02,27.95,28.0,28950.0,22.7719,22.7963,22.7393,22.78,28950.0
2016-12-09 11:10:00,28.01,28.03,27.98,28.01,10048.0,22.7881,22.8044,22.7637,22.7881,10048.0
2016-12-09 11:15:00,28.02,28.1,28.0,28.08,14910.0,22.7963,22.8613,22.78,22.8451,14910.0
2016-12-09 11:20:00,28.08,28.09,28.03,28.03,22592.0,22.8451,22.8532,22.8044,22.8044,22592.0
2016-12-09 11:25:00,28.02,28.02,27.95,27.95,12564.0,22.7963,22.7963,22.7393,22.7393,12564.0
2016-12-09 11:30:00,27.93,27.95,27.91,27.91,23162.0,22.723,22.7393,22.7068,22.7068,23162.0
2016-12-09 11:35:00,27.92,27.93,27.89,27.93,18302.0,22.7149,22.723,22.6905,22.723,18302.0
2016-12-09 11:40:00,27.93,27.95,27.9,27.93,28900.0,22.723,22.7393,22.6986,22.723,28900.0
2016-12-09 11:45:00,27.93,27.99,27.93,27.99,31540.0,22.723,22.7719,22.723,22.7719,31540.0
2016-12-09 11:50:00,28.0,28.02,27.98,28.0,41564.0,22.78,22.7963,22.7637,22.78,41564.0
2016-12-09 11:55:00,28.0,28.01,27.99,28.0,10000.0,22.78,22.7881,22.7719,22.78,10000.0
2016-12-09 12:00:00,28.0,28.01,27.98,27.98,7076.0,22.78,22.7881,22.7637,22.7637,7076.0
2016-12-09 12:05:00,27.98,27.98,27.94,27.94,10126.0,22.7637,22.7637,22.7312,22.7312,10126.0
2016-12-09 12:10:00,27.95,27.97,27.94,27.95,15072.0,22.7393,22.7556,22.7312,22.7393,15072.0
2016-12-09 12:15:00,27.97,27.99,27.94,27.95,9200.0,22.7556,22.7719,22.7312,22.7393,9200.0
2016-12-09 12:20:00,27.95,27.99,27.95,27.98,12156.0,22.7393,22.7719,22.7393,22.7637,12156.0
2016-12-09 12:25:00,27.98,28.01,27.97,27.99,27256.0,22.7637,22.7881,22.7556,22.7719,27256.0
2016-12-09 12:30:00,27.99,28.0,27.97,27.97,15000.0,22.7719,22.78,22.7556,22.7556,15000.0
2016-12-09 12:35:00,27.96,27.98,27.95,27.95,10200.0,22.7474,22.7637,22.7393,22.7393,10200.0
2016-12-09 12:40:00,27.97,27.98,27.95,27.95,10488.0,22.7556,22.7637,22.7393,22.7393,10488.0
2016-12-09 12:45:00,27.96,27.96,27.94,27.96,5032.0,22.7474,22.7474,22.7312,22.7474,5032.0
2016-12-09 12:50:00,27.96,27.98,27.95,27.97,34544.0,22.7474,22.7637,22.7393,22.7556,34544.0
2016-12-09 12:55:00,27.98,27.98,27.96,27.97,3800.0,22.7637,22.7637,22.7474,22.7556,3800.0
2016-12-09 13:00:00,27.97,28.0,27.96,27.99,8600.0,22.7556,22.78,22.7474,22.7719,8600.0
2016-12-09 13:05:00,28.0,28.0,27.95,27.96,12356.0,22.78,22.78,22.7393,22.7474,12356.0
2016-12-09 13:10:00,27.97,27.97,27.95,27.96,30396.0,22.7556,22.7556,22.7393,22.7474,30396.0
2016-12-09 13:15:00,27.97,28.0,27.96,27.98,6200.0,22.7556,22.78,22.7474,22.7637,6200.0
2016-12-09 13:20:00,28.0,28.0,27.95,27.98,26644.0,22.78,22.78,22.7393,22.7637,26644.0
2016-12-09 13:25:00,27.97,28.0,27.95,27.99,18048.0,22.7556,22.78,22.7393,22.7719,18048.0
2016-12-09 13:30:00,27.99,28.05,27.99,28.03,33574.0,22.7719,22.8207,22.7719,22.8044,33574.0
2016-12-09 13:35:00,28.04,28.06,27.99,28.01,39846.0,22.8125,22.8288,22.7719,22.7881,39846.0
2016-12-09 13:40:00,28.03,28.03,28.01,28.02,3740.0,22.8044,22.8044,22.7881,22.7963,3740.0
2016-12-09 13:45:00,28.02,28.04,28.02,28.03,11900.0,22.7963,22.8125,22.7963,22.8044,11900.0
2016-12-09 13:50:00,28.03,28.05,28.0,28.02,33698.0,22.8044,22.8207,22.78,22.7963,33698.0
2016-12-09 13:55:00,28.02,28.1,28.02,28.09,5420.0,22.7963,22.8613,22.7963,22.8532,5420.0
2016-12-09 14:00:00,28.09,28.1,28.04,28.04,41494.0,22.8532,22.8613,22.8125,22.8125,41494.0
2016-12-09 14:05:00,28.05,28.05,28.0,28.02,46522.0,22.8207,22.8207,22.78,22.7963,46522.0
2016-12-09 14:10:00,28.02,28.06,28.01,28.05,11764.0,22.7963,22.8288,22.7881,22.8207,11764.0
2016-12-09 14:15:00,28.06,28.08,28.05,28.05,22408.0,22.8288,22.8451,22.8207,22.8207,22408.0
2016-12-09 14:20:00,28.05,28.06,27.99,28.02,49968.0,22.8207,22.8288,22.7719,22.7963,49968.0
2016-12-09 14:25:00,28.03,28.04,28.0,28.03,24066.0,22.8044,22.8125,22.78,22.8044,24066.0
2016-12-09 14:30:00,28.04,28.06,28.03,28.05,18202.0,22.8125,22.8288,22.8044,22.8207,18202.0
2016-12-09 14:35:00,28.04,28.05,28.0,28.0,13842.0,22.8125,22.8207,22.78,22.78,13842.0
2016-12-09 14:40:00,28.0,28.0,27.99,28.0,21400.0,22.78,22.78,22.7719,22.78,21400.0
2016-12-09 14:45:00,27.99,28.01,27.99,28.0,17130.0,22.7719,22.7881,22.7719,22.78,17130.0
2016-12-09 14:50:00,27.99,28.0,27.98,27.98,11400.0,22.7719,22.78,22.7637,22.7637,11400.0
2016-12-09 14:55:00,27.98,28.0,27.97,27.99,18646.0,22.7637,22.78,22.7556,22.7719,18646.0
2016-12-09 15:00:00,27.99,28.0,27.97,27.98,5708.0,22.7719,22.78,22.7556,22.7637,5708.0
2016-12-09 15:05:00,27.98,27.99,27.97,27.98,27084.0,22.7637,22.7719,22.7556,22.7637,27084.0
2016-12-09 15:10:00,27.98,28.0,27.97,27.99,12128.0,22.7637,22.78,22.7556,22.7719,12128.0
2016-12-09 15:15:00,27.99,28.0,27.99,27.99,9958.0,22.7719,22.78,22.7719,22.7719,9958.0
2016-12-09 15:20:00,27.99,28.02,27.99,28.0,61040.0,22.7719,22.7963,22.7719,22.78,61040.0
2016-12-09 15:25:00,28.0,28.03,27.98,28.0,32660.0,22.78,22.8044,22.7637,22.78,32660.0
2016-12-09 15:30:00,28.0,28.02,28.0,28.0,23364.0,22.78,22.7963,22.78,22.78,23364.0
2016-12-09 15:35:00,28.0,28.02,27.98,27.98,37084.0,22.78,22.7963,22.7637,22.7637,37084.0
2016-12-09 15:40:00,27.98,28.0,27.98,27.99,14290.0,22.7637,22.78,22.7637,22.7719,14290.0
2016-12-09 15:45:00,27.99,28.0,27.98,27.99,37474.0,22.7719,22.78,22.7637,22.7719,37474.0
2016-12-09 15:50:00,27.99,28.0,27.98,27.98,58688.0,22.7719,22.78,22.7637,22.7637,58688.0
2016-12-09 15:55:00,27.99,28.0,27.98,28.0,90988.0,22.7719,22.78,22.7637,22.78,90988.0
2016-12-12 09:30:00,27.96,28.0,27.85,27.92,17016.0,22.7474,22.78,22.658,22.7149,17016.0
2016-12-12 09:35:00,27.9,27.9,27.67,27.75,23686.0,22.6986,22.6986,22.5115,22.5766,23686.0
2016-12-12 09:40:00,27.75,27.97,27.75,27.93,14600.0,22.5766,22.7556,22.5766,22.723,14600.0
2016-12-12 09:45:00,27.95,28.08,27.95,28.06,24220.0,22.7393,22.8451,22.7393,22.8288,24220.0
2016-12-12 09:50:00,28.07,28.16,28.04,28.04,10400.0,22.8369,22.9102,22.8125,22.8125,10400.0
2016-12-12 09:55:00,28.05,28.09,28.02,28.06,6032.0,22.8207,22.8532,22.7963,22.8288,6032.0
2016-12-12 10:00:00,28.05,28.08,28.02,28.03,7398.0,22.8207,22.8451,22.7963,22.8044,7398.0
2016-12-12 10:05:00,28.04,28.06,27.99,27.99,25664.0,22.8125,22.8288,22.7719,22.7719,25664.0
2016-12-12 10:10:00,27.97,27.97,27.9,27.9,14100.0,22.7556,22.7556,22.6986,22.6986,14100.0
2016-12-12 10:15:00,27.9,27.9,27.85,27.9,5426.0,22.6986,22.6986,22.658,22.6986,5426.0
2016-12-12 10:20:00,27.92,27.93,27.82,27.87,24374.0,22.7149,22.723,22.6335,22.6742,24374.0
2016-12-12 10:25:00,27.87,27.87,27.76,27.79,40680.0,22.6742,22.6742,22.5847,22.6091,40680.0
2016-12-12 10:30:00,27.76,27.86,27.75,27.8,9062.0,22.5847,22.6661,22.5766,22.6173,9062.0
2016-12-12 10:35:00,27.82,27.93,27.81,27.91,3300.0,22.6335,22.723,22.6254,22.7068,3300.0
2016-12-12 10:40:00,27.91,27.93,27.82,27.82,6504.0,22.7068,22.723,22.6335,22.6335,6504.0
2016-12-12 10:45:00,27.82,27.82,27.79,27.79,9232.0,22.6335,22.6335,22.6091,22.6091,9232.0
2016-12-12 10:50:00,27.79,27.79,27.72,27.74,11178.0,22.6091,22.6091,22.5522,22.5685,11178.0
2016-12-12 10:55:00,27.77,27.77,27.75,27.77,4800.0,22.5929,22.5929,22.5766,22.5929,4800.0
2016-12-12 11:00:00,27.77,27.77,27.67,27.68,21860.0,22.5929,22.5929,22.5115,22.5196,21860.0
2016-12-12 11:05:00,27.68,27.72,27.67,27.72,5262.0,22.5196,22.5522,22.5115,22.5522,5262.0
2016-12-12 11:10:00,27.73,27.75,27.73,27.74,6008.0,22.5603,22.5766,22.5603,22.5685,6008.0
2016-12-12 11:15:00,27.74,27.82,27.74,27.78,6324.0,22.5685,22.6335,22.5685,22.601,6324.0
2016-12-12 11:20:00,27.78,27.79,27.77,27.77,4700.0,22.601,22.6091,22.5929,22.5929,4700.0
2016-12-12 11:25:00,27.75,27.77,27.74,27.77,6380.0,22.5766,22.5929,22.5685,22.5929,6380.0
2016-12-12 11:30:00,27.75,27.75,27.71,27.71,6020.0,22.5766,22.5766,22.5441,22.5441,6020.0
2016-12-12 11:35:00,27.72,27.73,27.67,27.67,8708.0,22.5522,22.5603,22.5115,22.5115,8708.0
2016-12-12 11:40:00,27.67,27.68,27.63,27.63,13846.0,22.5115,22.5196,22.479,22.479,13846.0
2016-12-12 11:45:00,27.65,27.65,27.61,27.62,25246.0,22.4952,22.4952,22.4627,22.4708,25246.0
2016-12-12 11:50:00,27.61,27.61,27.59,27.6,8200.0,22.4627,22.4627,22.4464,22.4546,8200.0
2016-12-12 11:55:00,27.59,27.61,27.57,27.61,7200.0,22.4464,22.4627,22.4302,22.4627,7200.0
2016-12-12 12:00:00,27.61,27.64,27.56,27.56,10870.0,22.4627,22.4871,22.422,22.422,10870.0
2016-12-12 12:05:00,27.57,27.57,27.54,27.56,23366.0,22.4302,22.4302,22.4057,22.422,23366.0
2016-12-12 12:10:00,27.56,27.59,27.55,27.58,54024.0,22.422,22.4464,22.4139,22.4383,54024.0
2016-12-12 12:15:00,27.58,27.6,27.55,27.6,26438.0,22.4383,22.4546,22.4139,22.4546,26438.0
2016-12-12 12:20:00,27.6,27.61,27.6,27.61,9900.0,22.4546,22.4627,22.4546,22.4627,9900.0
2016-12-12 12:25:00,27.61,27.64,27.59,27.61,11512.0,22.4627,22.4871,22.4464,22.4627,11512.0
2016-12-12 12:30:00,27.61,27.63,27.6,27.61,6200.0,22.4627,22.479,22.4546,22.4627,6200.0
2016-12-12 12:35:00,27.64,27.64,27.58,27.58,31866.0,22.4871,22.4871,22.4383,22.4383,31866.0
2016-12-12 12:40:00,27.58,27.59,27.56,27.57,5964.0,22.4383,22.4464,22.422,22.4302,5964.0
2016-12-12 12:45:00,27.57,27.58,27.56,27.57,8500.0,22.4302,22.4383,22.422,22.4302,8500.0
2016-12-12 12:50:00,27.56,27.56,27.52,27.53,7140.0,22.422,22.422,22.3895,22.3976,7140.0
2016-12-12 12:55:00,27.53,27.53,27.43,27.45,41984.0,22.3976,22.3976,22.3163,22.3325,41984.0
2016-12-12 13:00:00,27.44,27.44,27.41,27.42,28516.0,22.3244,22.3244,22.3,22.3081,28516.0
2016-12-12 13:05:00,27.42,27.45,27.42,27.45,5800.0,22.3081,22.3325,22.3081,22.3325,5800.0
2016-12-12 13:10:00,27.43,27.45,27.43,27.43,11800.0,22.3163,22.3325,22.3163,22.3163,11800.0
2016-12-12 13:15:00,27.43,27.47,27.42,27.42,20464.0,22.3163,22.3488,22.3081,22.3081,20464.0
2016-12-12 13:20:00,27.47,27.47,27.43,27.43,13098.0,22.3488,22.3488,22.3163,22.3163,13098.0
2016-12-12 13:25:00,27.45,27.46,27.44,27.45,7738.0,22.3325,22.3407,22.3244,22.3325,7738.0
2016-12-12 13:30:00,27.45,27.46,27.42,27.42,13026.0,22.3325,22.3407,22.3081,22.3081,13026.0
2016-12-12 13:35:00,27.42,27.44,27.42,27.44,9664.0,22.3081,22.3244,22.3081,22.3244,9664.0
2016-12-12 13:40:00,27.43,27.5,27.43,27.5,21352.0,22.3163,22.3732,22.3163,22.3732,21352.0
2016-12-12 13:45:00,27.5,27.52,27.48,27.48,15252.0,22.3732,22.3895,22.3569,22.3569,15252.0
2016-12-12 13:50:00,27.48,27.5,27.47,27.47,31800.0,22.3569,22.3732,22.3488,22.3488,31800.0
2016-12-12 13:55:00,27.47,27.49,27.47,27.49,13066.0,22.3488,22.3651,22.3488,22.3651,13066.0
2016-12-12 14:00:00,27.5,27.51,27.48,27.49,10444.0,22.3732,22.3813,22.3569,22.3651,10444.0
2016-12-12 14:05:00,27.48,27.52,27.47,27.52,8390.0,22.3569,22.3895,22.3488,22.3895,8390.0
2016-12-12 14:10:00,27.52,27.58,27.52,27.58,8940.0,22.3895,22.4383,22.3895,22.4383,8940.0
2016-12-12 14:15:00,27.61,27.62,27.57,27.58,13754.0,22.4627,22.4708,22.4302,22.4383,13754.0
2016-12-12 14:20:00,27.58,27.58,27.57,27.57,2800.0,22.4383,22.4383,22.4302,22.4302,2800.0
2016-12-12 14:25:00,27.57,27.6,27.55,27.57,10566.0,22.4302,22.4546,22.4139,22.4302,10566.0
2016-12-12 14:30:00,27.57,27.57,27.54,27.55,9948.0,22.4302,22.4302,22.4057,22.4139,9948.0
2016-12-12 14:35:00,27.55,27.56,27.52,27.53,9208.0,22.4139,22.422,22.3895,22.3976,9208.0
2016-12-12 14:40:00,27.52,27.55,27.51,27.55,14568.0,22.3895,22.4139,22.3813,22.4139,14568.0
2016-12-12 14:45:00,27.58,27.58,27.55,27.55,8058.0,22.4383,22.4383,22.4139,22.4139,8058.0
2016-12-12 14:50:00,27.54,27.56,27.53,27.53,15958.0,22.4057,22.422,22.3976,22.3976,15958.0
2016-12-12 14:55:00,27.53,27.54,27.48,27.49,30092.0,22.3976,22.4057,22.3569,22.3651,30092.0
2016-12-12 15:00:00,27.5,27.53,27.47,27.53,20184.0,22.3732,22.3976,22.3488,22.3976,20184.0
2016-12-12 15:05:00,27.54,27.54,27.48,27.5,16982.0,22.4057,22.4057,22.3569,22.3732,16982.0
2016-12-12 15:10:00,27.51,27.53,27.47,27.48,25130.0,22.3813,22.3976,22.3488,22.3569,25130.0
2016-12-12 15:15:00,27.49,27.52,27.48,27.51,62374.0,22.3651,22.3895,22.3569,22.3813,62374.0
2016-12-12 15:20:00,27.5,27.54,27.5,27.52,21506.0,22.3732,22.4057,22.3732,22.3895,21506.0
2016-12-12 15:25:00,27.52,27.54,27.51,27.54,22420.0,22.3895,22.4057,22.3813,22.4057,22420.0
2016-12-12 15:30:00,27.54,27.55,27.49,27.49,26052.0,22.4057,22.4139,22.3651,22.3651,26052.0
2016-12-12 15:35:00,27.5,27.5,27.48,27.48,22332.0,22.3732,22.3732,22.3569,22.3569,22332.0
2016-12-12 15:40:00,27.49,27.52,27.48,27.5,33604.0,22.3651,22.3895,22.3569,22.3732,33604.0
2016-12-12 15:45:00,27.5,27.5,27.48,27.48,24628.0,22.3732,22.3732,22.3569,22.3569,24628.0
2016-12-12 15:50:00,27.49,27.51,27.48,27.5,57226.0,22.3651,22.3813,22.3569,22.3732,57226.0
2016-12-12 15:55:00,27.5,27.53,27.5,27.53,80380.0,22.3732,22.3976,22.3732,22.3976,80380.0
2016-12-13 09:30:00,27.58,27.68,27.53,27.67,25024.0,22.4383,22.5196,22.3976,22.5115,25024.0
2016-12-13 09:35:00,27.6,27.64,27.41,27.5,37042.0,22.4546,22.4871,22.3,22.3732,37042.0
2016-12-13 09:40:00,27.54,27.73,27.52,27.56,10872.0,22.4057,22.5603,22.3895,22.422,10872.0
2016-12-13 09:45:00,27.6,27.63,27.49,27.49,8800.0,22.4546,22.479,22.3651,22.3651,8800.0
2016-12-13 09:50:00,27.5,27.53,27.42,27.45,13866.0,22.3732,22.3976,22.3081,22.3325,13866.0
2016-12-13 09:55:00,27.42,27.43,27.33,27.33,34908.0,22.3081,22.3163,22.2349,22.2349,34908.0
2016-12-13 10:00:00,27.35,27.45,27.34,27.43,8816.0,22.2512,22.3325,22.243,22.3163,8816.0
2016-12-13 10:05:00,27.46,27.48,27.42,27.45,12038.0,22.3407,22.3569,22.3081,22.3325,12038.0
2016-12-13 10:10:00,27.45,27.48,27.41,27.44,23274.0,22.3325,22.3569,22.3,22.3244,23274.0
2016-12-13 10:15:00,27.45,27.46,27.41,27.43,8304.0,22.3325,22.3407,22.3,22.3163,8304.0
2016-12-13 10:20:00,27.42,27.48,27.41,27.43,7970.0,22.3081,22.3569,22.3,22.3163,7970.0
2016-12-13 10:25:00,27.44,27.48,27.43,27.44,9722.0,22.3244,22.3569,22.3163,22.3244,9722.0
2016-12-13 10:30:00,27.43,27.45,27.35,27.36,14530.0,22.3163,22.3325,22.2512,22.2593,14530.0
2016-12-13 10:35:00,27.36,27.38,27.34,27.38,7346.0,22.2593,22.2756,22.243,22.2756,7346.0
2016-12-13 10:40:00,27.38,27.39,27.35,27.35,8110.0,22.2756,22.2837,22.2512,22.2512,8110.0
2016-12-13 10:45:00,27.34,27.36,27.32,27.32,9650.0,22.243,22.2593,22.2268,22.2268,9650.0
2016-12-13 10:50:00,27.32,27.36,27.3,27.34,14488.0,22.2268,22.2593,22.2105,22.243,14488.0
2016-12-13 10:55:00,27.35,27.42,27.34,27.4,9000.0,22.2512,22.3081,22.243,22.2918,9000.0
2016-12-13 11:00:00,27.4,27.42,27.38,27.42,15204.0,22.2918,22.3081,22.2756,22.3081,15204.0
2016-12-13 11:05:00,27.43,27.46,27.43,27.44,2900.0,22.3163,22.3407,22.3163,22.3244,2900.0
2016-12-13 11:10:00,27.46,27.5,27.46,27.48,8238.0,22.3407,22.3732,22.3407,22.3569,8238.0
2016-12-13 11:15:00,27.5,27.5,27.47,27.48,6576.0,22.3732,22.3732,22.3488,22.3569,6576.0
2016-12-13 11:20:00,27.49,27.54,27.49,27.52,23958.0,22.3651,22.4057,22.3651,22.3895,23958.0
2016-12-13 11:25:00,27.5,27.52,27.47,27.51,9024.0,22.3732,22.3895,22.3488,22.3813,9024.0
2016-12-13 11:30:00,27.49,27.53,27.49,27.5,10106.0,22.3651,22.3976,22.3651,22.3732,10106.0
2016-12-13 11:35:00,27.5,27.52,27.48,27.5,8240.0,22.3732,22.3895,22.3569,22.3732,8240.0
2016-12-13 11:40:00,27.5,27.53,27.47,27.48,8736.0,22.3732,22.3976,22.3488,22.3569,8736.0
2016-12-13 11:45:00,27.48,27.54,27.47,27.51,11670.0,22.3569,22.4057,22.3488,22.3813,11670.0
2016-12-13 11:50:00,27.53,27.56,27.52,27.56,11988.0,22.3976,22.422,22.3895,22.422,11988.0
2016-12-13 11:55:00,27.55,27.6,27.53,27.6,5632.0,22.4139,22.4546,22.3976,22.4546,5632.0
2016-12-13 12:00:00,27.59,27.65,27.58,27.64,11826.0,22.4464,22.4952,22.4383,22.4871,11826.0
2016-12-13 12:05:00,27.64,27.65,27.61,27.61,63008.0,22.4871,22.4952,22.4627,22.4627,63008.0
2016-12-13 12:10:00,27.63,27.65,27.63,27.65,4360.0,22.479,22.4952,22.479,22.4952,4360.0
2016-12-13 12:15:00,27.65,27.65,27.63,27.63,34346.0,22.4952,22.4952,22.479,22.479,34346.0
2016-12-13 12:20:00,27.64,27.65,27.63,27.65,11918.0,22.4871,22.4952,22.479,22.4952,11918.0
2016-12-13 12:25:00,27.65,27.65,27.61,27.62,8028.0,22.4952,22.4952,22.4627,22.4708,8028.0
2016-12-13 12:30:00,27.63,27.65,27.63,27.63,10484.0,22.479,22.4952,22.479,22.479,10484.0
2016-12-13 12:35:00,27.64,27.64,27.61,27.61,6376.0,22.4871,22.4871,22.4627,22.4627,6376.0
2016-12-13 12:40:00,27.61,27.65,27.61,27.64,10728.0,22.4627,22.4952,22.4627,22.4871,10728.0
2016-12-13 12:45:00,27.65,27.7,27.64,27.67,33154.0,22.4952,22.5359,22.4871,22.5115,33154.0
2016-12-13 12:50:00,27.7,27.74,27.68,27.73,20236.0,22.5359,22.5685,22.5196,22.5603,20236.0
2016-12-13 12:55:00,27.74,27.74,27.72,27.74,10480.0,22.5685,22.5685,22.5522,22.5685,10480.0
2016-12-13 13:00:00,27.72,27.78,27.72,27.75,9834.0,22.5522,22.601,22.5522,22.5766,9834.0
2016-12-13 13:05:00,27.77,27.8,27.77,27.79,6234.0,22.5929,22.6173,22.5929,22.6091,6234.0
2016-12-13 13:10:00,27.79,27.8,27.77,27.78,15550.0,22.6091,22.6173,22.5929,22.601,15550.0
2016-12-13 13:15:00,27.78,27.8,27.77,27.8,8788.0,22.601,22.6173,22.5929,22.6173,8788.0
2016-12-13 13:20:00,27.8,27.8,27.75,27.75,8408.0,22.6173,22.6173,22.5766,22.5766,8408.0
2016-12-13 13:25:00,27.75,27.75,27.72,27.74,6800.0,22.5766,22.5766,22.5522,22.5685,6800.0
2016-12-13 13:30:00,27.74,27.76,27.73,27.76,6104.0,22.5685,22.5847,22.5603,22.5847,6104.0
2016-12-13 13:35:00,27.75,27.75,27.7,27.7,6320.0,22.5766,22.5766,22.5359,22.5359,6320.0
2016-12-13 13:40:00,27.7,27.73,27.7,27.72,3476.0,22.5359,22.5603,22.5359,22.5522,3476.0
2016-12-13 13:45:00,27.71,27.72,27.61,27.61,47394.0,22.5441,22.5522,22.4627,22.4627,47394.0
2016-12-13 13:50:00,27.63,27.66,27.61,27.62,18646.0,22.479,22.5034,22.4627,22.4708,18646.0
2016-12-13 13:55:00,27.63,27.66,27.61,27.65,5200.0,22.479,22.5034,22.4627,22.4952,5200.0
2016-12-13 14:00:00,27.64,27.65,27.62,27.62,11312.0,22.4871,22.4952,22.4708,22.4708,11312.0
2016-12-13 14:05:00,27.61,27.66,27.61,27.63,7208.0,22.4627,22.5034,22.4627,22.479,7208.0
2016-12-13 14:10:00,27.63,27.63,27.6,27.61,11204.0,22.479,22.479,22.4546,22.4627,11204.0
2016-12-13 14:15:00,27.6,27.64,27.6,27.61,14046.0,22.4546,22.4871,22.4546,22.4627,14046.0
2016-12-13 14:20:00,27.61,27.65,27.61,27.61,7494.0,22.4627,22.4952,22.4627,22.4627,7494.0
2016-12-13 14:25:00,27.61,27.63,27.6,27.61,7728.0,22.4627,22.479,22.4546,22.4627,7728.0
2016-12-13 14:30:00,27.61,27.63,27.59,27.62,10040.0,22.4627,22.479,22.4464,22.4708,10040.0
2016-12-13 14:35:00,27.61,27.63,27.6,27.63,9932.0,22.4627,22.479,22.4546,22.479,9932.0
2016-12-13 14:40:00,27.61,27.63,27.61,27.61,10178.0,22.4627,22.479,22.4627,22.4627,10178.0
2016-12-13 14:45:00,27.61,27.63,27.6,27.61,5808.0,22.4627,22.479,22.4546,22.4627,5808.0
2016-12-13 14:50:00,27.61,27.63,27.61,27.61,5056.0,22.4627,22.479,22.4627,22.4627,5056.0
2016-12-13 14:55:00,27.61,27.61,27.58,27.61,10996.0,22.4627,22.4627,22.4383,22.4627,10996.0
2016-12-13 15:00:00,27.61,27.61,27.57,27.57,12788.0,22.4627,22.4627,22.4302,22.4302,12788.0
2016-12-13 15:05:00,27.58,27.58,27.57,27.58,6658.0,22.4383,22.4383,22.4302,22.4383,6658.0
2016-12-13 15:10:00,27.57,27.58,27.52,27.52,15428.0,22.4302,22.4383,22.3895,22.3895,15428.0
2016-12-13 15:15:00,27.52,27.56,27.51,27.55,13812.0,22.3895,22.422,22.3813,22.4139,13812.0
2016-12-13 15:20:00,27.55,27.59,27.55,27.57,9264.0,22.4139,22.4464,22.4139,22.4302,9264.0
2016-12-13 15:25:00,27.57,27.61,27.57,27.59,7740.0,22.4302,22.4627,22.4302,22.4464,7740.0
2016-12-13 15:30:00,27.6,27.61,27.58,27.59,21410.0,22.4546,22.4627,22.4383,22.4464,21410.0
2016-12-13 15:35:00,27.6,27.63,27.59,27.61,17016.0,22.4546,22.479,22.4464,22.4627,17016.0
2016-12-13 15:40:00,27.61,27.65,27.6,27.6,19142.0,22.4627,22.4952,22.4546,22.4546,19142.0
2016-12-13 15:45:00,27.6,27.61,27.53,27.53,58282.0,22.4546,22.4627,22.3976,22.3976,58282.0
2016-12-13 15:50:00,27.54,27.54,27.49,27.5,111800.0,22.4057,22.4057,22.3651,22.3732,111800.0
2016-12-13 15:55:00,27.5,27.53,27.5,27.52,136274.0,22.3732,22.3976,22.3732,22.3895,136274.0
2016-12-14 09:30:00,27.66,27.79,27.63,27.72,26152.0,22.5034,22.6091,22.479,22.5522,26152.0
2016-12-14 09:35:00,27.75,27.75,27.65,27.75,44250.0,22.5766,22.5766,22.4952,22.5766,44250.0
2016-12-14 09:40:00,27.77,27.77,27.68,27.68,36906.0,22.5929,22.5929,22.5196,22.5196,36906.0
2016-12-14 09:45:00,27.7,27.75,27.67,27.7,45230.0,22.5359,22.5766,22.5115,22.5359,45230.0
2016-12-14 09:50:00,27.7,27.78,27.66,27.78,54670.0,22.5359,22.601,22.5034,22.601,54670.0
2016-12-14 09:55:00,27.78,27.78,27.7,27.75,45540.0,22.601,22.601,22.5359,22.5766,45540.0
2016-12-14 10:00:00,27.71,27.73,27.68,27.7,19186.0,22.5441,22.5603,22.5196,22.5359,19186.0
2016-12-14 10:05:00,27.7,27.72,27.68,27.71,27156.0,22.5359,22.5522,22.5196,22.5441,27156.0
2016-12-14 10:10:00,27.68,27.71,27.67,27.67,61682.0,22.5196,22.5441,22.5115,22.5115,61682.0
2016-12-14 10:15:00,27.66,27.68,27.63,27.63,81422.0,22.5034,22.5196,22.479,22.479,81422.0
2016-12-14 10:20:00,27.65,27.77,27.63,27.73,10518.0,22.4952,22.5929,22.479,22.5603,10518.0
2016-12-14 10:25:00,27.74,27.78,27.73,27.76,7400.0,22.5685,22.601,22.5603,22.5847,7400.0
2016-12-14 10:30:00,27.74,27.75,27.7,27.71,7776.0,22.5685,22.5766,22.5359,22.5441,7776.0
2016-12-14 10:35:00,27.71,27.72,27.68,27.69,49648.0,22.5441,22.5522,22.5196,22.5278,49648.0
2016-12-14 10:40:00,27.7,27.77,27.69,27.77,6400.0,22.5359,22.5929,22.5278,22.5929,6400.0
2016-12-14 10:45:00,27.75,27.76,27.7,27.7,7200.0,22.5766,22.5847,22.5359,22.5359,7200.0
2016-12-14 10:50:00,27.72,27.75,27.69,27.73,9512.0,22.5522,22.5766,22.5278,22.5603,9512.0
2016-12-14 10:55:00,27.74,27.8,27.74,27.78,12538.0,22.5685,22.6173,22.5685,22.601,12538.0
2016-12-14 11:00:00,27.77,27.78,27.75,27.75,9072.0,22.5929,22.601,22.5766,22.5766,9072.0
2016-12-14 11:05:00,27.76,27.77,27.65,27.69,39482.0,22.5847,22.5929,22.4952,22.5278,39482.0
2016-12-14 11:10:00,27.66,27.68,27.66,27.67,26092.0,22.5034,22.5196,22.5034,22.5115,26092.0
2016-12-14 11:15:00,27.68,27.75,27.68,27.75,45594.0,22.5196,22.5766,22.5196,22.5766,45594.0
2016-12-14 11:20:00,27.74,27.77,27.74,27.74,12420.0,22.5685,22.5929,22.5685,22.5685,12420.0
2016-12-14 11:25:00,27.74,27.77,27.74,27.75,7508.0,22.5685,22.5929,22.5685,22.5766,7508.0
2016-12-14 11:30:00,27.75,27.77,27.71,27.71,7036.0,22.5766,22.5929,22.5441,22.5441,7036.0
2016-12-14 11:35:00,27.72,27.72,27.68,27.71,5720.0,22.5522,22.5522,22.5196,22.5441,5720.0
2016-12-14 11:40:00,27.7,27.7,27.68,27.68,14754.0,22.5359,22.5359,22.5196,22.5196,14754.0
2016-12-14 11:45:00,27.69,27.74,27.69,27.73,7400.0,22.5278,22.5685,22.5278,22.5603,7400.0
2016-12-14 11:50:00,27.72,27.73,27.7,27.7,6840.0,22.5522,22.5603,22.5359,22.5359,6840.0
2016-12-14 11:55:00,27.71,27.74,27.71,27.74,3882.0,22.5441,22.5685,22.5441,22.5685,3882.0
2016-12-14 12:00:00,27.75,27.75,27.72,27.73,8974.0,22.5766,22.5766,22.5522,22.5603,8974.0
2016-12-14 12:05:00,27.72,27.74,27.7,27.72,10432.0,22.5522,22.5685,22.5359,22.5522,10432.0
2016-12-14 12:10:00,27.72,27.74,27.71,27.73,15202.0,22.5522,22.5685,22.5441,22.5603,15202.0
2016-12-14 12:15:00,27.73,27.77,27.73,27.77,14598.0,22.5603,22.5929,22.5603,22.5929,14598.0
2016-12-14 12:20:00,27.76,27.82,27.75,27.82,22766.0,22.5847,22.6335,22.5766,22.6335,22766.0
2016-12-14 12:25:00,27.81,27.81,27.78,27.79,10248.0,22.6254,22.6254,22.601,22.6091,10248.0
2016-12-14 12:30:00,27.79,27.8,27.78,27.8,14120.0,22.6091,22.6173,22.601,22.6173,14120.0
2016-12-14 12:35:00,27.8,27.8,27.76,27.78,43754.0,22.6173,22.6173,22.5847,22.601,43754.0
2016-12-14 12:40:00,27.78,27.81,27.78,27.79,8530.0,22.601,22.6254,22.601,22.6091,8530.0
2016-12-14 12:45:00,27.79,27.79,27.77,27.79,10842.0,22.6091,22.6091,22.5929,22.6091,10842.0
2016-12-14 12:50:00,27.79,27.82,27.79,27.81,58394.0,22.6091,22.6335,22.6091,22.6254,58394.0
2016-12-14 12:55:00,27.81,27.82,27.77,27.82,9600.0,22.6254,22.6335,22.5929,22.6335,9600.0
2016-12-14 13:00:00,27.8,27.81,27.75,27.76,71902.0,22.6173,22.6254,22.5766,22.5847,71902.0
2016-12-14 13:05:00,27.75,27.78,27.74,27.74,9630.0,22.5766,22.601,22.5685,22.5685,9630.0
2016-12-14 13:10:00,27.74,27.76,27.73,27.74,22074.0,22.5685,22.5847,22.5603,22.5685,22074.0
2016-12-14 13:15:00,27.74,27.75,27.72,27.74,33822.0,22.5685,22.5766,22.5522,22.5685,33822.0
2016-12-14 13:20:00,27.74,27.75,27.73,27.75,8400.0,22.5685,22.5766,22.5603,22.5766,8400.0
2016-12-14 13:25:00,27.76,27.76,27.73,27.73,7194.0,22.5847,22.5847,22.5603,22.5603,7194.0
2016-12-14 13:30:00,27.73,27.75,27.73,27.73,8056.0,22.5603,22.5766,22.5603,22.5603,8056.0
2016-12-14 13:35:00,27.74,27.81,27.74,27.8,22772.0,22.5685,22.6254,22.5685,22.6173,22772.0
2016-12-14 13:40:00,27.79,27.79,27.75,27.75,6774.0,22.6091,22.6091,22.5766,22.5766,6774.0
2016-12-14 13:45:00,27.75,27.79,27.75,27.77,6508.0,22.5766,22.6091,22.5766,22.5929,6508.0
2016-12-14 13:50:00,27.79,27.79,27.71,27.72,19220.0,22.6091,22.6091,22.5441,22.5522,19220.0
2016-12-14 13:55:00,27.74,27.74,27.7,27.74,26480.0,22.5685,22.5685,22.5359,22.5685,26480.0
2016-12-14 14:00:00,27.72,27.91,27.7,27.88,55148.0,22.5522,22.7068,22.5359,22.6824,55148.0
2016-12-14 14:05:00,27.87,27.87,27.73,27.81,38572.0,22.6742,22.6742,22.5603,22.6254,38572.0
2016-12-14 14:10:00,27.82,27.82,27.71,27.71,40596.0,22.6335,22.6335,22.5441,22.5441,40596.0
2016-12-14 14:15:00,27.73,27.75,27.7,27.74,90532.0,22.5603,22.5766,22.5359,22.5685,90532.0
2016-12-14 14:20:00,27.74,27.77,27.71,27.75,14700.0,22.5685,22.5929,22.5441,22.5766,14700.0
2016-12-14 14:25:00,27.74,27.75,27.63,27.63,79924.0,22.5685,22.5766,22.479,22.479,79924.0
2016-12-14 14:30:00,27.63,27.73,27.63,27.71,82924.0,22.479,22.5603,22.479,22.5441,82924.0
2016-12-14 14:35:00,27.7,27.73,27.7,27.72,31804.0,22.5359,22.5603,22.5359,22.5522,31804.0
2016-12-14 14:40:00,27.73,27.77,27.7,27.74,32486.0,22.5603,22.5929,22.5359,22.5685,32486.0
2016-12-14 14:45:00,27.73,27.75,27.7,27.73,24650.0,22.5603,22.5766,22.5359,22.5603,24650.0
2016-12-14 14:50:00,27.72,27.75,27.7,27.7,24182.0,22.5522,22.5766,22.5359,22.5359,24182.0
2016-12-14 14:55:00,27.7,27.72,27.68,27.68,31480.0,22.5359,22.5522,22.5196,22.5196,31480.0
2016-12-14 15:00:00,27.68,27.71,27.65,27.65,88392.0,22.5196,22.5441,22.4952,22.4952,88392.0
2016-12-14 15:05:00,27.65,27.69,27.6,27.6,220370.0,22.4952,22.5278,22.4546,22.4546,220370.0
2016-12-14 15:10:00,27.6,27.6,27.45,27.48,66944.0,22.4546,22.4546,22.3325,22.3569,66944.0
2016-12-14 15:15:00,27.47,27.49,27.45,27.49,24256.0,22.3488,22.3651,22.3325,22.3651,24256.0
2016-12-14 15:20:00,27.48,27.57,27.48,27.53,36984.0,22.3569,22.4302,22.3569,22.3976,36984.0
2016-12-14 15:25:00,27.53,27.57,27.5,27.54,17302.0,22.3976,22.4302,22.3732,22.4057,17302.0
2016-12-14 15:30:00,27.54,27.64,27.53,27.64,29474.0,22.4057,22.4871,22.3976,22.4871,29474.0
2016-12-14 15:35:00,27.64,27.68,27.62,27.65,20332.0,22.4871,22.5196,22.4708,22.4952,20332.0
2016-12-14 15:40:00,27.66,27.66,27.54,27.54,16246.0,22.5034,22.5034,22.4057,22.4057,16246.0
2016-12-14 15:45:00,27.54,27.57,27.52,27.53,28996.0,22.4057,22.4302,22.3895,22.3976,28996.0
2016-12-14 15:50:00,27.52,27.52,27.43,27.47,70456.0,22.3895,22.3895,22.3163,22.3488,70456.0
2016-12-14 15:55:00,27.47,27.5,27.45,27.45,81338.0,22.3488,22.3732,22.3325,22.3325,81338.0
2016-12-15 09:30:00,27.58,27.95,27.49,27.94,36348.0,22.4383,22.7393,22.3651,22.7312,36348.0
2016-12-15 09:35:00,27.94,27.99,27.82,27.92,24224.0,22.7312,22.7719,22.6335,22.7149,24224.0
2016-12-15 09:40:00,27.86,28.06,27.86,28.0,64650.0,22.6661,22.8288,22.6661,22.78,64650.0
2016-12-15 09:45:00,28.01,28.1,28.0,28.1,24268.0,22.7881,22.8613,22.78,22.8613,24268.0
2016-12-15 09:50:00,28.11,28.17,28.09,28.09,46354.0,22.8695,22.9183,22.8532,22.8532,46354.0
2016-12-15 09:55:00,28.1,28.15,28.08,28.1,43372.0,22.8613,22.902,22.8451,22.8613,43372.0
2016-12-15 10:00:00,28.1,28.16,28.07,28.07,66460.0,22.8613,22.9102,22.8369,22.8369,66460.0
2016-12-15 10:05:00,28.1,28.11,28.06,28.11,27554.0,22.8613,22.8695,22.8288,22.8695,27554.0
2016-12-15 10:10:00,28.11,28.12,28.08,28.09,14210.0,22.8695,22.8776,22.8451,22.8532,14210.0
2016-12-15 10:15:00,28.1,28.13,27.98,27.99,22036.0,22.8613,22.8858,22.7637,22.7719,22036.0
2016-12-15 10:20:00,28.02,28.06,28.0,28.05,10258.0,22.7963,22.8288,22.78,22.8207,10258.0
2016-12-15 10:25:00,28.05,28.06,28.0,28.02,23282.0,22.8207,22.8288,22.78,22.7963,23282.0
2016-12-15 10:30:00,28.03,28.11,28.03,28.11,47072.0,22.8044,22.8695,22.8044,22.8695,47072.0
2016-12-15 10:35:00,28.1,28.14,28.09,28.11,24594.0,22.8613,22.8939,22.8532,22.8695,24594.0
2016-12-15 10:40:00,28.11,28.13,28.05,28.06,18662.0,22.8695,22.8858,22.8207,22.8288,18662.0
2016-12-15 10:45:00,28.06,28.06,27.95,27.97,25836.0,22.8288,22.8288,22.7393,22.7556,25836.0
2016-12-15 10:50:00,27.96,28.03,27.95,28.01,17006.0,22.7474,22.8044,22.7393,22.7881,17006.0
2016-12-15 10:55:00,28.04,28.05,28.0,28.0,10800.0,22.8125,22.8207,22.78,22.78,10800.0
2016-12-15 11:00:00,28.0,28.04,28.0,28.04,19528.0,22.78,22.8125,22.78,22.8125,19528.0
2016-12-15 11:05:00,28.03,28.11,28.03,28.05,61302.0,22.8044,22.8695,22.8044,22.8207,61302.0
2016-12-15 11:10:00,28.03,28.06,28.03,28.05,28172.0,22.8044,22.8288,22.8044,22.8207,28172.0
2016-12-15 11:15:00,28.05,28.05,28.02,28.03,9800.0,22.8207,22.8207,22.7963,22.8044,9800.0
2016-12-15 11:20:00,28.03,28.05,28.02,28.02,11600.0,22.8044,22.8207,22.7963,22.7963,11600.0
2016-12-15 11:25:00,28.02,28.02,27.97,27.99,9090.0,22.7963,22.7963,22.7556,22.7719,9090.0
2016-12-15 11:30:00,27.99,28.02,27.98,28.0,5894.0,22.7719,22.7963,22.7637,22.78,5894.0
2016-12-15 11:35:00,27.99,28.0,27.98,28.0,9836.0,22.7719,22.78,22.7637,22.78,9836.0
2016-12-15 11:40:00,28.0,28.04,28.0,28.0,9240.0,22.78,22.8125,22.78,22.78,9240.0
2016-12-15 11:45:00,28.0,28.04,27.99,28.03,7118.0,22.78,22.8125,22.7719,22.8044,7118.0
2016-12-15 11:50:00,28.04,28.05,28.01,28.05,30040.0,22.8125,22.8207,22.7881,22.8207,30040.0
2016-12-15 11:55:00,28.03,28.04,27.95,28.01,21542.0,22.8044,22.8125,22.7393,22.7881,21542.0
2016-12-15 12:00:00,28.0,28.03,27.99,28.0,8028.0,22.78,22.8044,22.7719,22.78,8028.0
2016-12-15 12:05:00,28.01,28.04,27.99,28.02,8248.0,22.7881,22.8125,22.7719,22.7963,8248.0
2016-12-15 12:10:00,28.03,28.05,28.02,28.04,7300.0,22.8044,22.8207,22.7963,22.8125,7300.0
2016-12-15 12:15:00,28.04,28.07,28.03,28.03,15100.0,22.8125,22.8369,22.8044,22.8044,15100.0
2016-12-15 12:20:00,28.03,28.04,27.99,28.03,7720.0,22.8044,22.8125,22.7719,22.8044,7720.0
2016-12-15 12:25:00,28.04,28.06,28.01,28.01,6670.0,22.8125,22.8288,22.7881,22.7881,6670.0
2016-12-15 12:30:00,28.02,28.05,28.0,28.04,6734.0,22.7963,22.8207,22.78,22.8125,6734.0
2016-12-15 12:35:00,28.05,28.06,27.99,27.99,8996.0,22.8207,22.8288,22.7719,22.7719,8996.0
2016-12-15 12:40:00,28.01,28.02,27.98,28.0,4684.0,22.7881,22.7963,22.7637,22.78,4684.0
2016-12-15 12:45:00,28.0,28.02,27.99,28.0,4000.0,22.78,22.7963,22.7719,22.78,4000.0
2016-12-15 12:50:00,27.99,27.99,27.96,27.96,6204.0,22.7719,22.7719,22.7474,22.7474,6204.0
2016-12-15 12:55:00,27.96,27.97,27.93,27.96,14452.0,22.7474,22.7556,22.723,22.7474,14452.0
2016-12-15 13:00:00,27.95,28.01,27.95,28.0,9064.0,22.7393,22.7881,22.7393,22.78,9064.0
2016-12-15 13:05:00,28.0,28.06,28.0,28.03,7874.0,22.78,22.8288,22.78,22.8044,7874.0
2016-12-15 13:10:00,28.04,28.07,28.02,28.05,12016.0,22.8125,22.8369,22.7963,22.8207,12016.0
2016-12-15 13:15:00,28.05,28.08,28.05,28.08,6200.0,22.8207,22.8451,22.8207,22.8451,6200.0
2016-12-15 13:20:00,28.08,28.09,28.07,28.09,8696.0,22.8451,22.8532,22.8369,22.8532,8696.0
2016-12-15 13:25:00,28.08,28.08,28.04,28.06,7400.0,22.8451,22.8451,22.8125,22.8288,7400.0
2016-12-15 13:30:00,28.06,28.06,28.03,28.04,9464.0,22.8288,22.8288,22.8044,22.8125,9464.0
2016-12-15 13:35:00,28.04,28.06,28.0,28.0,7392.0,22.8125,22.8288,22.78,22.78,7392.0
2016-12-15 13:40:00,28.0,28.02,27.99,27.99,6800.0,22.78,22.7963,22.7719,22.7719,6800.0
2016-12-15 13:45:00,27.99,27.99,27.93,27.93,9950.0,22.7719,22.7719,22.723,22.723,9950.0
2016-12-15 13:50:00,27.97,27.97,27.88,27.91,10000.0,22.7556,22.7556,22.6824,22.7068,10000.0
2016-12-15 13:55:00,27.9,27.93,27.9,27.91,10168.0,22.6986,22.723,22.6986,22.7068,10168.0
2016-12-15 14:00:00,27.91,27.91,27.88,27.89,9604.0,22.7068,22.7068,22.6824,22.6905,9604.0
2016-12-15 14:05:00,27.89,27.91,27.88,27.89,16422.0,22.6905,22.7068,22.6824,22.6905,16422.0
2016-12-15 14:10:00,27.9,27.91,27.89,27.9,8036.0,22.6986,22.7068,22.6905,22.6986,8036.0
2016-12-15 14:15:00,27.9,27.91,27.89,27.91,14192.0,22.6986,22.7068,22.6905,22.7068,14192.0
2016-12-15 14:20:00,27.91,27.91,27.86,27.88,18438.0,22.7068,22.7068,22.6661,22.6824,18438.0
2016-12-15 14:25:00,27.86,27.91,27.86,27.9,13764.0,22.6661,22.7068,22.6661,22.6986,13764.0
2016-12-15 14:30:00,27.9,27.91,27.88,27.9,19672.0,22.6986,22.7068,22.6824,22.6986,19672.0
2016-12-15 14:35:00,27.9,27.92,27.88,27.91,9572.0,22.6986,22.7149,22.6824,22.7068,9572.0
2016-12-15 14:40:00,27.93,27.93,27.86,27.86,9400.0,22.723,22.723,22.6661,22.6661,9400.0
2016-12-15 14:45:00,27.86,27.88,27.86,27.88,10776.0,22.6661,22.6824,22.6661,22.6824,10776.0
2016-12-15 14:50:00,27.88,27.93,27.88,27.9,10350.0,22.6824,22.723,22.6824,22.6986,10350.0
2016-12-15 14:55:00,27.9,27.91,27.89,27.9,7496.0,22.6986,22.7068,22.6905,22.6986,7496.0
2016-12-15 15:00:00,27.91,27.92,27.9,27.91,11118.0,22.7068,22.7149,22.6986,22.7068,11118.0
2016-12-15 15:05:00,27.91,27.91,27.88,27.88,12296.0,22.7068,22.7068,22.6824,22.6824,12296.0
2016-12-15 15:10:00,27.89,27.91,27.86,27.91,10640.0,22.6905,22.7068,22.6661,22.7068,10640.0
2016-12-15 15:15:00,27.9,27.92,27.89,27.92,26460.0,22.6986,22.7149,22.6905,22.7149,26460.0
2016-12-15 15:20:00,27.91,27.94,27.91,27.94,17950.0,22.7068,22.7312,22.7068,22.7312,17950.0
2016-12-15 15:25:00,27.93,27.95,27.89,27.92,14500.0,22.723,22.7393,22.6905,22.7149,14500.0
2016-12-15 15:30:00,27.91,27.95,27.9,27.93,20010.0,22.7068,22.7393,22.6986,22.723,20010.0
2016-12-15 15:35:00,27.93,27.94,27.91,27.93,23498.0,22.723,22.7312,22.7068,22.723,23498.0
2016-12-15 15:40:00,27.94,27.99,27.93,27.98,83278.0,22.7312,22.7719,22.723,22.7637,83278.0
2016-12-15 15:45:00,27.98,28.03,27.98,28.0,41936.0,22.7637,22.8044,22.7637,22.78,41936.0
2016-12-15 15:50:00,28.0,28.03,27.99,28.02,84760.0,22.78,22.8044,22.7719,22.7963,84760.0
2016-12-15 15:55:00,28.02,28.05,28.01,28.03,206878.0,22.7963,22.8207,22.7881,22.8044,206878.0
2016-12-16 09:30:00,27.96,28.13,27.93,28.11,268316.0,22.7474,22.8858,22.723,22.8695,268316.0
2016-12-16 09:35:00,28.05,28.13,28.03,28.11,13276.0,22.8207,22.8858,22.8044,22.8695,13276.0
2016-12-16 09:40:00,28.08,28.24,28.08,28.14,42850.0,22.8451,22.9752,22.8451,22.8939,42850.0
2016-12-16 09:45:00,28.14,28.18,28.13,28.14,11920.0,22.8939,22.9264,22.8858,22.8939,11920.0
2016-12-16 09:50:00,28.14,28.16,28.06,28.14,16038.0,22.8939,22.9102,22.8288,22.8939,16038.0
2016-12-16 09:55:00,28.14,28.29,28.14,28.29,36708.0,22.8939,23.0159,22.8939,23.0159,36708.0
2016-12-16 10:00:00,28.24,28.24,28.14,28.18,9558.0,22.9752,22.9752,22.8939,22.9264,9558.0
2016-12-16 10:05:00,28.16,28.2,28.14,28.14,9854.0,22.9102,22.9427,22.8939,22.8939,9854.0
2016-12-16 10:10:00,28.11,28.18,28.09,28.13,10800.0,22.8695,22.9264,22.8532,22.8858,10800.0
2016-12-16 10:15:00,28.14,28.17,28.09,28.15,37914.0,22.8939,22.9183,22.8532,22.902,37914.0
2016-12-16 10:20:00,28.14,28.15,28.11,28.15,16958.0,22.8939,22.902,22.8695,22.902,16958.0
2016-12-16 10:25:00,28.13,28.13,28.1,28.11,4560.0,22.8858,22.8858,22.8613,22.8695,4560.0
2016-12-16 10:30:00,28.14,28.15,28.1,28.12,15038.0,22.8939,22.902,22.8613,22.8776,15038.0
2016-12-16 10:35:00,28.14,28.15,28.08,28.13,16574.0,22.8939,22.902,22.8451,22.8858,16574.0
2016-12-16 10:40:00,28.13,28.15,28.11,28.14,9714.0,22.8858,22.902,22.8695,22.8939,9714.0
2016-12-16 10:45:00,28.12,28.14,28.09,28.13,11908.0,22.8776,22.8939,22.8532,22.8858,11908.0
2016-12-16 10:50:00,28.11,28.14,28.08,28.13,10784.0,22.8695,22.8939,22.8451,22.8858,10784.0
2016-12-16 10:55:00,28.12,28.13,28.1,28.11,6000.0,22.8776,22.8858,22.8613,22.8695,6000.0
2016-12-16 11:00:00,28.1,28.16,28.1,28.13,12424.0,22.8613,22.9102,22.8613,22.8858,12424.0
2016-12-16 11:05:00,28.14,28.17,28.13,28.14,5514.0,22.8939,22.9183,22.8858,22.8939,5514.0
2016-12-16 11:10:00,28.16,28.16,28.1,28.14,16774.0,22.9102,22.9102,22.8613,22.8939,16774.0
2016-12-16 11:15:00,28.13,28.14,28.08,28.08,6592.0,22.8858,22.8939,22.8451,22.8451,6592.0
2016-12-16 11:20:00,28.07,28.08,28.02,28.02,13528.0,22.8369,22.8451,22.7963,22.7963,13528.0
2016-12-16 11:25:00,28.02,28.02,27.91,27.92,26850.0,22.7963,22.7963,22.7068,22.7149,26850.0
2016-12-16 11:30:00,27.92,27.99,27.9,27.98,4036.0,22.7149,22.7719,22.6986,22.7637,4036.0
2016-12-16 11:35:00,28.0,28.0,27.97,28.0,6468.0,22.78,22.78,22.7556,22.78,6468.0
2016-12-16 11:40:00,27.99,28.0,27.98,27.99,6084.0,22.7719,22.78,22.7637,22.7719,6084.0
2016-12-16 11:45:00,28.0,28.02,27.99,28.0,5222.0,22.78,22.7963,22.7719,22.78,5222.0
2016-12-16 11:50:00,28.0,28.02,27.98,28.0,9536.0,22.78,22.7963,22.7637,22.78,9536.0
2016-12-16 11:55:00,28.0,28.02,27.99,28.0,9600.0,22.78,22.7963,22.7719,22.78,9600.0
2016-12-16 12:00:00,28.0,28.03,27.95,27.96,48618.0,22.78,22.8044,22.7393,22.7474,48618.0
2016-12-16 12:05:00,27.95,27.97,27.94,27.96,9000.0,22.7393,22.7556,22.7312,22.7474,9000.0
2016-12-16 12:10:00,27.96,27.99,27.96,27.99,5050.0,22.7474,22.7719,22.7474,22.7719,5050.0
2016-12-16 12:15:00,27.98,27.99,27.96,27.98,4600.0,22.7637,22.7719,22.7474,22.7637,4600.0
2016-12-16 12:20:00,27.98,27.98,27.91,27.93,76100.0,22.7637,22.7637,22.7068,22.723,76100.0
2016-12-16 12:25:00,27.92,27.93,27.91,27.91,12700.0,22.7149,22.723,22.7068,22.7068,12700.0
2016-12-16 12:30:00,27.9,27.91,27.88,27.91,26504.0,22.6986,22.7068,22.6824,22.7068,26504.0
2016-12-16 12:35:00,27.89,27.91,27.86,27.9,12772.0,22.6905,22.7068,22.6661,22.6986,12772.0
2016-12-16 12:40:00,27.91,27.92,27.89,27.91,5200.0,22.7068,22.7149,22.6905,22.7068,5200.0
2016-12-16 12:45:00,27.89,27.9,27.85,27.85,13056.0,22.6905,22.6986,22.658,22.658,13056.0
2016-12-16 12:50:00,27.84,27.85,27.79,27.82,23642.0,22.6498,22.658,22.6091,22.6335,23642.0
2016-12-16 12:55:00,27.8,27.85,27.8,27.83,5500.0,22.6173,22.658,22.6173,22.6417,5500.0
2016-12-16 13:00:00,27.82,27.83,27.78,27.81,11188.0,22.6335,22.6417,22.601,22.6254,11188.0
2016-12-16 13:05:00,27.81,27.81,27.8,27.8,3400.0,22.6254,22.6254,22.6173,22.6173,3400.0
2016-12-16 13:10:00,27.8,27.8,27.74,27.74,13116.0,22.6173,22.6173,22.5685,22.5685,13116.0
2016-12-16 13:15:00,27.74,27.74,27.65,27.65,9634.0,22.5685,22.5685,22.4952,22.4952,9634.0
2016-12-16 13:20:00,27.65,27.68,27.63,27.64,14308.0,22.4952,22.5196,22.479,22.4871,14308.0
2016-12-16 13:25:00,27.63,27.64,27.61,27.61,8548.0,22.479,22.4871,22.4627,22.4627,8548.0
2016-12-16 13:30:00,27.61,27.69,27.61,27.69,112742.0,22.4627,22.5278,22.4627,22.5278,112742.0
2016-12-16 13:35:00,27.69,27.72,27.68,27.71,23560.0,22.5278,22.5522,22.5196,22.5441,23560.0
2016-12-16 13:40:00,27.71,27.72,27.68,27.7,8578.0,22.5441,22.5522,22.5196,22.5359,8578.0
2016-12-16 13:45:00,27.71,27.72,27.71,27.71,7688.0,22.5441,22.5522,22.5441,22.5441,7688.0
2016-12-16 13:50:00,27.7,27.7,27.66,27.67,5966.0,22.5359,22.5359,22.5034,22.5115,5966.0
2016-12-16 13:55:00,27.66,27.66,27.64,27.64,6200.0,22.5034,22.5034,22.4871,22.4871,6200.0
2016-12-16 14:00:00,27.64,27.64,27.59,27.59,6000.0,22.4871,22.4871,22.4464,22.4464,6000.0
2016-12-16 14:05:00,27.59,27.59,27.54,27.55,52564.0,22.4464,22.4464,22.4057,22.4139,52564.0
2016-12-16 14:10:00,27.54,27.55,27.53,27.55,39434.0,22.4057,22.4139,22.3976,22.4139,39434.0
2016-12-16 14:15:00,27.55,27.55,27.54,27.55,11376.0,22.4139,22.4139,22.4057,22.4139,11376.0
2016-12-16 14:20:00,27.55,27.56,27.53,27.56,7100.0,22.4139,22.422,22.3976,22.422,7100.0
2016-12-16 14:25:00,27.55,27.56,27.43,27.46,104566.0,22.4139,22.422,22.3163,22.3407,104566.0
2016-12-16 14:30:00,27.46,27.47,27.41,27.42,26002.0,22.3407,22.3488,22.3,22.3081,26002.0
2016-12-16 14:35:00,27.42,27.49,27.42,27.43,36660.0,22.3081,22.3651,22.3081,22.3163,36660.0
2016-12-16 14:40:00,27.43,27.45,27.42,27.42,22938.0,22.3163,22.3325,22.3081,22.3081,22938.0
2016-12-16 14:45:00,27.42,27.46,27.41,27.43,28900.0,22.3081,22.3407,22.3,22.3163,28900.0
2016-12-16 14:50:00,27.42,27.43,27.4,27.4,26166.0,22.3081,22.3163,22.2918,22.2918,26166.0
2016-12-16 14:55:00,27.41,27.42,27.41,27.41,21250.0,22.3,22.3081,22.3,22.3,21250.0
2016-12-16 15:00:00,27.41,27.42,27.32,27.33,43304.0,22.3,22.3081,22.2268,22.2349,43304.0
2016-12-16 15:05:00,27.33,27.37,27.33,27.36,33308.0,22.2349,22.2674,22.2349,22.2593,33308.0
2016-12-16 15:10:00,27.36,27.36,27.33,27.34,39564.0,22.2593,22.2593,22.2349,22.243,39564.0
2016-12-16 15:15:00,27.34,27.39,27.34,27.38,40798.0,22.243,22.2837,22.243,22.2756,40798.0
2016-12-16 15:20:00,27.38,27.4,27.35,27.36,42336.0,22.2756,22.2918,22.2512,22.2593,42336.0
2016-12-16 15:25:00,27.36,27.36,27.34,27.35,51830.0,22.2593,22.2593,22.243,22.2512,51830.0
2016-12-16 15:30:00,27.35,27.36,27.31,27.32,61590.0,22.2512,22.2593,22.2186,22.2268,61590.0
2016-12-16 15:35:00,27.31,27.31,27.2,27.21,146376.0,22.2186,22.2186,22.1291,22.1373,146376.0
2016-12-16 15:40:00,27.21,27.24,27.2,27.2,91614.0,22.1373,22.1617,22.1291,22.1291,91614.0
2016-12-16 15:45:00,27.2,27.28,27.2,27.28,221010.0,22.1291,22.1942,22.1291,22.1942,221010.0
2016-12-16 15:50:00,27.28,27.36,27.28,27.36,154768.0,22.1942,22.2593,22.1942,22.2593,154768.0
2016-12-16 15:55:00,27.36,27.41,27.35,27.37,417730.0,22.2593,22.3,22.2512,22.2674,417730.0
2016-12-19 09:30:00,27.5,27.6,27.43,27.49,16640.0,22.3732,22.4546,22.3163,22.3651,16640.0
2016-12-19 09:35:00,27.53,27.64,27.47,27.61,10504.0,22.3976,22.4871,22.3488,22.4627,10504.0
2016-12-19 09:40:00,27.62,27.68,27.54,27.64,8646.0,22.4708,22.5196,22.4057,22.4871,8646.0
2016-12-19 09:45:00,27.64,27.71,27.61,27.64,13712.0,22.4871,22.5441,22.4627,22.4871,13712.0
2016-12-19 09:50:00,27.63,27.68,27.57,27.57,18314.0,22.479,22.5196,22.4302,22.4302,18314.0
2016-12-19 09:55:00,27.58,27.66,27.51,27.56,9756.0,22.4383,22.5034,22.3813,22.422,9756.0
2016-12-19 10:00:00,27.53,27.53,27.47,27.49,19546.0,22.3976,22.3976,22.3488,22.3651,19546.0
2016-12-19 10:05:00,27.48,27.48,27.35,27.35,41758.0,22.3569,22.3569,22.2512,22.2512,41758.0
2016-12-19 10:10:00,27.35,27.38,27.27,27.27,31170.0,22.2512,22.2756,22.1861,22.1861,31170.0
2016-12-19 10:15:00,27.28,27.36,27.27,27.34,15600.0,22.1942,22.2593,22.1861,22.243,15600.0
2016-12-19 10:20:00,27.34,27.39,27.33,27.39,9832.0,22.243,22.2837,22.2349,22.2837,9832.0
2016-12-19 10:25:00,27.4,27.45,27.39,27.4,12572.0,22.2918,22.3325,22.2837,22.2918,12572.0
2016-12-19 10:30:00,27.39,27.47,27.39,27.47,14476.0,22.2837,22.3488,22.2837,22.3488,14476.0
2016-12-19 10:35:00,27.48,27.5,27.46,27.46,10016.0,22.3569,22.3732,22.3407,22.3407,10016.0
2016-12-19 10:40:00,27.46,27.5,27.43,27.44,30202.0,22.3407,22.3732,22.3163,22.3244,30202.0
2016-12-19 10:45:00,27.45,27.45,27.4,27.4,35458.0,22.3325,22.3325,22.2918,22.2918,35458.0
2016-12-19 10:50:00,27.4,27.44,27.39,27.42,39616.0,22.2918,22.3244,22.2837,22.3081,39616.0
2016-12-19 10:55:00,27.41,27.42,27.39,27.4,29986.0,22.3,22.3081,22.2837,22.2918,29986.0
2016-12-19 11:00:00,27.4,27.42,27.36,27.4,38568.0,22.2918,22.3081,22.2593,22.2918,38568.0
2016-12-19 11:05:00,27.4,27.4,27.33,27.34,29648.0,22.2918,22.2918,22.2349,22.243,29648.0
2016-12-19 11:10:00,27.34,27.34,27.29,27.3,18004.0,22.243,22.243,22.2024,22.2105,18004.0
2016-12-19 11:15:00,27.3,27.32,27.27,27.3,20392.0,22.2105,22.2268,22.1861,22.2105,20392.0
2016-12-19 11:20:00,27.3,27.3,27.22,27.22,26840.0,22.2105,22.2105,22.1454,22.1454,26840.0
2016-12-19 11:25:00,27.22,27.23,27.19,27.2,26630.0,22.1454,22.1535,22.121,22.1291,26630.0
2016-12-19 11:30:00,27.21,27.25,27.2,27.2,18620.0,22.1373,22.1698,22.1291,22.1291,18620.0
2016-12-19 11:35:00,27.22,27.27,27.21,27.24,7554.0,22.1454,22.1861,22.1373,22.1617,7554.0
2016-12-19 11:40:00,27.24,27.24,27.14,27.14,26838.0,22.1617,22.1617,22.0803,22.0803,26838.0
2016-12-19 11:45:00,27.16,27.2,27.16,27.17,10868.0,22.0966,22.1291,22.0966,22.1047,10868.0
2016-12-19 11:50:00,27.18,27.23,27.17,27.2,17264.0,22.1129,22.1535,22.1047,22.1291,17264.0
2016-12-19 11:55:00,27.2,27.2,27.15,27.15,14728.0,22.1291,22.1291,22.0885,22.0885,14728.0
2016-12-19 12:00:00,27.15,27.17,27.14,27.15,10818.0,22.0885,22.1047,22.0803,22.0885,10818.0
2016-12-19 12:05:00,27.15,27.15,27.09,27.11,29502.0,22.0885,22.0885,22.0396,22.0559,29502.0
2016-12-19 12:10:00,27.11,27.11,27.08,27.09,33978.0,22.0559,22.0559,22.0315,22.0396,33978.0
2016-12-19 12:15:00,27.09,27.11,27.09,27.11,14116.0,22.0396,22.0559,22.0396,22.0559,14116.0
2016-12-19 12:20:00,27.11,27.14,27.1,27.14,49050.0,22.0559,22.0803,22.0478,22.0803,49050.0
2016-12-19 12:25:00,27.12,27.13,27.09,27.11,23150.0,22.064,22.0722,22.0396,22.0559,23150.0
2016-12-19 12:30:00,27.12,27.2,27.12,27.18,28948.0,22.064,22.1291,22.064,22.1129,28948.0
2016-12-19 12:35:00,27.18,27.22,27.17,27.22,11968.0,22.1129,22.1454,22.1047,22.1454,11968.0
2016-12-19 12:40:00,27.23,27.25,27.22,27.25,4000.0,22.1535,22.1698,22.1454,22.1698,4000.0
2016-12-19 12:45:00,27.25,27.27,27.25,27.27,12984.0,22.1698,22.1861,22.1698,22.1861,12984.0
2016-12-19 12:50:00,27.28,27.28,27.25,27.27,5632.0,22.1942,22.1942,22.1698,22.1861,5632.0
2016-12-19 12:55:00,27.28,27.28,27.25,27.25,8062.0,22.1942,22.1942,22.1698,22.1698,8062.0
2016-12-19 13:00:00,27.25,27.28,27.25,27.27,8400.0,22.1698,22.1942,22.1698,22.1861,8400.0
2016-12-19 13:05:00,27.27,27.28,27.25,27.26,8890.0,22.1861,22.1942,22.1698,22.1779,8890.0
2016-12-19 13:10:00,27.26,27.27,27.25,27.25,6530.0,22.1779,22.1861,22.1698,22.1698,6530.0
2016-12-19 13:15:00,27.25,27.26,27.24,27.24,16580.0,22.1698,22.1779,22.1617,22.1617,16580.0
2016-12-19 13:20:00,27.24,27.27,27.24,27.27,16286.0,22.1617,22.1861,22.1617,22.1861,16286.0
2016-12-19 13:25:00,27.27,27.28,27.25,27.26,13346.0,22.1861,22.1942,22.1698,22.1779,13346.0
2016-12-19 13:30:00,27.27,27.28,27.23,27.24,15402.0,22.1861,22.1942,22.1535,22.1617,15402.0
2016-12-19 13:35:00,27.25,27.27,27.24,27.26,10824.0,22.1698,22.1861,22.1617,22.1779,10824.0
2016-12-19 13:40:00,27.25,27.26,27.22,27.22,13140.0,22.1698,22.1779,22.1454,22.1454,13140.0
2016-12-19 13:45:00,27.21,27.23,27.2,27.22,13688.0,22.1373,22.1535,22.1291,22.1454,13688.0
2016-12-19 13:50:00,27.22,27.24,27.22,27.22,9884.0,22.1454,22.1617,22.1454,22.1454,9884.0
2016-12-19 13:55:00,27.23,27.23,27.22,27.23,7000.0,22.1535,22.1535,22.1454,22.1535,7000.0
2016-12-19 14:00:00,27.23,27.23,27.2,27.22,18110.0,22.1535,22.1535,22.1291,22.1454,18110.0
2016-12-19 14:05:00,27.23,27.28,27.23,27.28,16450.0,22.1535,22.1942,22.1535,22.1942,16450.0
2016-12-19 14:10:00,27.28,27.3,27.26,27.3,12992.0,22.1942,22.2105,22.1779,22.2105,12992.0
2016-12-19 14:15:00,27.3,27.31,27.3,27.3,11464.0,22.2105,22.2186,22.2105,22.2105,11464.0
2016-12-19 14:20:00,27.3,27.31,27.29,27.3,20104.0,22.2105,22.2186,22.2024,22.2105,20104.0
2016-12-19 14:25:00,27.3,27.32,27.29,27.31,9120.0,22.2105,22.2268,22.2024,22.2186,9120.0
2016-12-19 14:30:00,27.32,27.32,27.27,27.28,17590.0,22.2268,22.2268,22.1861,22.1942,17590.0
2016-12-19 14:35:00,27.27,27.3,27.27,27.3,4824.0,22.1861,22.2105,22.1861,22.2105,4824.0
2016-12-19 14:40:00,27.3,27.32,27.29,27.29,12508.0,22.2105,22.2268,22.2024,22.2024,12508.0
2016-12-19 14:45:00,27.29,27.3,27.27,27.3,19624.0,22.2024,22.2105,22.1861,22.2105,19624.0
2016-12-19 14:50:00,27.3,27.31,27.28,27.29,26006.0,22.2105,22.2186,22.1942,22.2024,26006.0
2016-12-19 14:55:00,27.29,27.3,27.28,27.28,38594.0,22.2024,22.2105,22.1942,22.1942,38594.0
2016-12-19 15:00:00,27.28,27.28,27.23,27.23,29848.0,22.1942,22.1942,22.1535,22.1535,29848.0
2016-12-19 15:05:00,27.24,27.24,27.18,27.18,35428.0,22.1617,22.1617,22.1129,22.1129,35428.0
2016-12-19 15:10:00,27.18,27.22,27.18,27.21,33856.0,22.1129,22.1454,22.1129,22.1373,33856.0
2016-12-19 15:15:00,27.21,27.23,27.2,27.22,16600.0,22.1373,22.1535,22.1291,22.1454,16600.0
2016-12-19 15:20:00,27.22,27.23,27.21,27.21,25132.0,22.1454,22.1535,22.1373,22.1373,25132.0
2016-12-19 15:25:00,27.21,27.24,27.19,27.23,24802.0,22.1373,22.1617,22.121,22.1535,24802.0
2016-12-19 15:30:00,27.23,27.29,27.23,27.28,24720.0,22.1535,22.2024,22.1535,22.1942,24720.0
2016-12-19 15:35:00,27.29,27.29,27.25,27.25,63644.0,22.2024,22.2024,22.1698,22.1698,63644.0
2016-12-19 15:40:00,27.25,27.26,27.24,27.24,34058.0,22.1698,22.1779,22.1617,22.1617,34058.0
2016-12-19 15:45:00,27.24,27.25,27.23,27.25,30638.0,22.1617,22.1698,22.1535,22.1698,30638.0
2016-12-19 15:50:00,27.25,27.27,27.24,27.24,47502.0,22.1698,22.1861,22.1617,22.1617,47502.0
2016-12-19 15:55:00,27.24,27.24,27.21,27.24,207130.0,22.1617,22.1617,22.1373,22.1617,207130.0
2016-12-20 09:30:00,27.26,27.39,27.18,27.39,24692.0,22.1779,22.2837,22.1129,22.2837,24692.0
2016-12-20 09:35:00,27.39,27.49,27.34,27.4,23100.0,22.2837,22.3651,22.243,22.2918,23100.0
2016-12-20 09:40:00,27.42,27.43,27.38,27.41,21624.0,22.3081,22.3163,22.2756,22.3,21624.0
2016-12-20 09:45:00,27.41,27.43,27.38,27.39,28432.0,22.3,22.3163,22.2756,22.2837,28432.0
2016-12-20 09:50:00,27.4,27.43,27.38,27.4,16776.0,22.2918,22.3163,22.2756,22.2918,16776.0
2016-12-20 09:55:00,27.39,27.45,27.36,27.45,9260.0,22.2837,22.3325,22.2593,22.3325,9260.0
2016-12-20 10:00:00,27.45,27.48,27.44,27.45,10690.0,22.3325,22.3569,22.3244,22.3325,10690.0
2016-12-20 10:05:00,27.45,27.5,27.45,27.46,13272.0,22.3325,22.3732,22.3325,22.3407,13272.0
2016-12-20 10:10:00,27.45,27.46,27.43,27.46,8400.0,22.3325,22.3407,22.3163,22.3407,8400.0
2016-12-20 10:15:00,27.45,27.45,27.43,27.43,7228.0,22.3325,22.3325,22.3163,22.3163,7228.0
2016-12-20 10:20:00,27.42,27.43,27.37,27.38,14228.0,22.3081,22.3163,22.2674,22.2756,14228.0
2016-12-20 10:25:00,27.38,27.39,27.36,27.39,3800.0,22.2756,22.2837,22.2593,22.2837,3800.0
2016-12-20 10:30:00,27.39,27.4,27.36,27.38,4800.0,22.2837,22.2918,22.2593,22.2756,4800.0
2016-12-20 10:35:00,27.38,27.42,27.38,27.42,6274.0,22.2756,22.3081,22.2756,22.3081,6274.0
2016-12-20 10:40:00,27.43,27.46,27.4,27.43,8400.0,22.3163,22.3407,22.2918,22.3163,8400.0
2016-12-20 10:45:00,27.46,27.46,27.46,27.46,2200.0,22.3407,22.3407,22.3407,22.3407,2200.0
2016-12-20 10:50:00,27.47,27.49,27.47,27.48,3200.0,22.3488,22.3651,22.3488,22.3569,3200.0
2016-12-20 10:55:00,27.47,27.48,27.45,27.46,6410.0,22.3488,22.3569,22.3325,22.3407,6410.0
2016-12-20 11:00:00,27.46,27.46,27.44,27.46,12226.0,22.3407,22.3407,22.3244,22.3407,12226.0
2016-12-20 11:05:00,27.46,27.46,27.43,27.45,11400.0,22.3407,22.3407,22.3163,22.3325,11400.0
2016-12-20 11:10:00,27.44,27.44,27.4,27.41,11200.0,22.3244,22.3244,22.2918,22.3,11200.0
2016-12-20 11:15:00,27.41,27.42,27.4,27.41,4200.0,22.3,22.3081,22.2918,22.3,4200.0
2016-12-20 11:20:00,27.41,27.41,27.4,27.41,4876.0,22.3,22.3,22.2918,22.3,4876.0
2016-12-20 11:25:00,27.41,27.41,27.39,27.39,11108.0,22.3,22.3,22.2837,22.2837,11108.0
2016-12-20 11:30:00,27.39,27.4,27.36,27.4,14480.0,22.2837,22.2918,22.2593,22.2918,14480.0
2016-12-20 11:35:00,27.39,27.39,27.3,27.33,21400.0,22.2837,22.2837,22.2105,22.2349,21400.0
2016-12-20 11:40:00,27.32,27.33,27.32,27.33,600.0,22.2268,22.2349,22.2268,22.2349,600.0
2016-12-20 11:45:00,27.32,27.34,27.32,27.33,5000.0,22.2268,22.243,22.2268,22.2349,5000.0
2016-12-20 11:50:00,27.33,27.34,27.28,27.29,6600.0,22.2349,22.243,22.1942,22.2024,6600.0
2016-12-20 11:55:00,27.29,27.31,27.28,27.31,11430.0,22.2024,22.2186,22.1942,22.2186,11430.0
2016-12-20 12:00:00,27.32,27.33,27.3,27.3,17450.0,22.2268,22.2349,22.2105,22.2105,17450.0
2016-12-20 12:05:00,27.3,27.39,27.29,27.38,14000.0,22.2105,22.2837,22.2024,22.2756,14000.0
2016-12-20 12:10:00,27.37,27.38,27.36,27.38,2690.0,22.2674,22.2756,22.2593,22.2756,2690.0
2016-12-20 12:15:00,27.38,27.39,27.38,27.38,6836.0,22.2756,22.2837,22.2756,22.2756,6836.0
2016-12-20 12:20:00,27.38,27.39,27.37,27.37,8748.0,22.2756,22.2837,22.2674,22.2674,8748.0
2016-12-20 12:25:00,27.38,27.4,27.37,27.37,115340.0,22.2756,22.2918,22.2674,22.2674,115340.0
2016-12-20 12:30:00,27.37,27.41,27.37,27.41,33754.0,22.2674,22.3,22.2674,22.3,33754.0
2016-12-20 12:35:00,27.4,27.42,27.38,27.41,12980.0,22.2918,22.3081,22.2756,22.3,12980.0
2016-12-20 12:40:00,27.39,27.4,27.38,27.4,7674.0,22.2837,22.2918,22.2756,22.2918,7674.0
2016-12-20 12:45:00,27.4,27.4,27.38,27.4,2726.0,22.2918,22.2918,22.2756,22.2918,2726.0
2016-12-20 12:50:00,27.39,27.42,27.39,27.41,10170.0,22.2837,22.3081,22.2837,22.3,10170.0
2016-12-20 12:55:00,27.4,27.41,27.4,27.41,4162.0,22.2918,22.3,22.2918,22.3,4162.0
2016-12-20 13:00:00,27.4,27.41,27.4,27.41,5528.0,22.2918,22.3,22.2918,22.3,5528.0
2016-12-20 13:05:00,27.41,27.41,27.37,27.38,6522.0,22.3,22.3,22.2674,22.2756,6522.0
2016-12-20 13:10:00,27.38,27.39,27.38,27.38,8960.0,22.2756,22.2837,22.2756,22.2756,8960.0
2016-12-20 13:15:00,27.37,27.39,27.37,27.38,9820.0,22.2674,22.2837,22.2674,22.2756,9820.0
2016-12-20 13:20:00,27.37,27.37,27.36,27.36,7250.0,22.2674,22.2674,22.2593,22.2593,7250.0
2016-12-20 13:25:00,27.36,27.38,27.36,27.37,8720.0,22.2593,22.2756,22.2593,22.2674,8720.0
2016-12-20 13:30:00,27.38,27.39,27.38,27.38,1700.0,22.2756,22.2837,22.2756,22.2756,1700.0
2016-12-20 13:35:00,27.4,27.4,27.37,27.37,8110.0,22.2918,22.2918,22.2674,22.2674,8110.0
2016-12-20 13:40:00,27.38,27.38,27.36,27.36,10614.0,22.2756,22.2756,22.2593,22.2593,10614.0
2016-12-20 13:45:00,27.36,27.36,27.36,27.36,9646.0,22.2593,22.2593,22.2593,22.2593,9646.0
2016-12-20 13:50:00,27.36,27.37,27.35,27.37,14400.0,22.2593,22.2674,22.2512,22.2674,14400.0
2016-12-20 13:55:00,27.38,27.38,27.34,27.35,28900.0,22.2756,22.2756,22.243,22.2512,28900.0
2016-12-20 14:00:00,27.35,27.35,27.32,27.34,18098.0,22.2512,22.2512,22.2268,22.243,18098.0
2016-12-20 14:05:00,27.34,27.34,27.33,27.34,8466.0,22.243,22.243,22.2349,22.243,8466.0
2016-12-20 14:10:00,27.34,27.35,27.33,27.34,9074.0,22.243,22.2512,22.2349,22.243,9074.0
2016-12-20 14:15:00,27.33,27.37,27.33,27.35,11530.0,22.2349,22.2674,22.2349,22.2512,11530.0
2016-12-20 14:20:00,27.35,27.36,27.34,27.35,12276.0,22.2512,22.2593,22.243,22.2512,12276.0
2016-12-20 14:25:00,27.35,27.36,27.32,27.32,8152.0,22.2512,22.2593,22.2268,22.2268,8152.0
2016-12-20 14:30:00,27.31,27.34,27.28,27.28,10764.0,22.2186,22.243,22.1942,22.1942,10764.0
2016-12-20 14:35:00,27.29,27.29,27.28,27.28,9464.0,22.2024,22.2024,22.1942,22.1942,9464.0
2016-12-20 14:40:00,27.27,27.29,27.27,27.29,18596.0,22.1861,22.2024,22.1861,22.2024,18596.0
2016-12-20 14:45:00,27.29,27.32,27.28,27.31,15196.0,22.2024,22.2268,22.1942,22.2186,15196.0
2016-12-20 14:50:00,27.31,27.32,27.29,27.29,13846.0,22.2186,22.2268,22.2024,22.2024,13846.0
2016-12-20 14:55:00,27.29,27.29,27.28,27.29,12594.0,22.2024,22.2024,22.1942,22.2024,12594.0
2016-12-20 15:00:00,27.29,27.3,27.29,27.3,15466.0,22.2024,22.2105,22.2024,22.2105,15466.0
2016-12-20 15:05:00,27.3,27.31,27.29,27.31,21672.0,22.2105,22.2186,22.2024,22.2186,21672.0
2016-12-20 15:10:00,27.31,27.34,27.3,27.33,28306.0,22.2186,22.243,22.2105,22.2349,28306.0
2016-12-20 15:15:00,27.33,27.36,27.33,27.35,18614.0,22.2349,22.2593,22.2349,22.2512,18614.0
2016-12-20 15:20:00,27.35,27.35,27.33,27.33,14374.0,22.2512,22.2512,22.2349,22.2349,14374.0
2016-12-20 15:25:00,27.34,27.34,27.31,27.32,20324.0,22.243,22.243,22.2186,22.2268,20324.0
2016-12-20 15:30:00,27.32,27.33,27.31,27.32,25032.0,22.2268,22.2349,22.2186,22.2268,25032.0
2016-12-20 15:35:00,27.32,27.33,27.31,27.31,31048.0,22.2268,22.2349,22.2186,22.2186,31048.0
2016-12-20 15:40:00,27.31,27.32,27.31,27.32,25870.0,22.2186,22.2268,22.2186,22.2268,25870.0
2016-12-20 15:45:00,27.32,27.35,27.32,27.34,51966.0,22.2268,22.2512,22.2268,22.243,51966.0
2016-12-20 15:50:00,27.34,27.34,27.31,27.32,53960.0,22.243,22.243,22.2186,22.2268,53960.0
2016-12-20 15:55:00,27.32,27.34,27.32,27.34,130870.0,22.2268,22.243,22.2268,22.243,130870.0
2016-12-21 09:30:00,27.26,27.43,27.26,27.36,13316.0,22.1779,22.3163,22.1779,22.2593,13316.0
2016-12-21 09:35:00,27.35,27.5,27.35,27.43,22984.0,22.2512,22.3732,22.2512,22.3163,22984.0
2016-12-21 09:40:00,27.43,27.57,27.41,27.45,10404.0,22.3163,22.4302,22.3,22.3325,10404.0
2016-12-21 09:45:00,27.48,27.54,27.48,27.52,9750.0,22.3569,22.4057,22.3569,22.3895,9750.0
2016-12-21 09:50:00,27.52,27.53,27.41,27.41,13336.0,22.3895,22.3976,22.3,22.3,13336.0
2016-12-21 09:55:00,27.39,27.42,27.39,27.39,2654.0,22.2837,22.3081,22.2837,22.2837,2654.0
2016-12-21 10:00:00,27.42,27.42,27.31,27.35,5220.0,22.3081,22.3081,22.2186,22.2512,5220.0
2016-12-21 10:05:00,27.34,27.36,27.28,27.28,8596.0,22.243,22.2593,22.1942,22.1942,8596.0
2016-12-21 10:10:00,27.28,27.36,27.24,27.26,55078.0,22.1942,22.2593,22.1617,22.1779,55078.0
2016-12-21 10:15:00,27.26,27.3,27.2,27.25,36084.0,22.1779,22.2105,22.1291,22.1698,36084.0
2016-12-21 10:20:00,27.24,27.27,27.17,27.17,22508.0,22.1617,22.1861,22.1047,22.1047,22508.0
2016-12-21 10:25:00,27.18,27.18,27.13,27.15,6122.0,22.1129,22.1129,22.0722,22.0885,6122.0
2016-12-21 10:30:00,27.15,27.16,27.07,27.08,17912.0,22.0885,22.0966,22.0234,22.0315,17912.0
2016-12-21 10:35:00,27.09,27.1,27.06,27.07,9852.0,22.0396,22.0478,22.0152,22.0234,9852.0
2016-12-21 10:40:00,27.08,27.08,27.02,27.05,27520.0,22.0315,22.0315,21.9827,22.0071,27520.0
2016-12-21 10:45:00,27.05,27.06,26.98,26.99,18078.0,22.0071,22.0152,21.9501,21.9583,18078.0
2016-12-21 10:50:00,26.98,27.0,26.93,26.95,18290.0,21.9501,21.9664,21.9095,21.9257,18290.0
2016-12-21 10:55:00,26.96,26.96,26.89,26.93,24970.0,21.9339,21.9339,21.8769,21.9095,24970.0
2016-12-21 11:00:00,26.92,27.03,26.9,27.03,29978.0,21.9013,21.9908,21.8851,21.9908,29978.0
2016-12-21 11:05:00,27.03,27.05,27.02,27.03,38742.0,21.9908,22.0071,21.9827,21.9908,38742.0
2016-12-21 11:10:00,27.04,27.11,27.04,27.07,15108.0,21.999,22.0559,21.999,22.0234,15108.0
2016-12-21 11:15:00,27.08,27.09,27.04,27.06,15162.0,22.0315,22.0396,21.999,22.0152,15162.0
2016-12-21 11:20:00,27.07,27.08,27.05,27.08,7100.0,22.0234,22.0315,22.0071,22.0315,7100.0
2016-12-21 11:25:00,27.08,27.08,27.06,27.06,14596.0,22.0315,22.0315,22.0152,22.0152,14596.0
2016-12-21 11:30:00,27.06,27.08,27.06,27.07,7780.0,22.0152,22.0315,22.0152,22.0234,7780.0
2016-12-21 11:35:00,27.07,27.08,27.04,27.08,6200.0,22.0234,22.0315,21.999,22.0315,6200.0
2016-12-21 11:40:00,27.08,27.08,27.03,27.03,25212.0,22.0315,22.0315,21.9908,21.9908,25212.0
2016-12-21 11:45:00,27.03,27.04,26.98,26.99,14768.0,21.9908,21.999,21.9501,21.9583,14768.0
2016-12-21 11:50:00,26.99,27.0,26.95,26.95,28614.0,21.9583,21.9664,21.9257,21.9257,28614.0
2016-12-21 11:55:00,26.95,26.96,26.93,26.93,2888.0,21.9257,21.9339,21.9095,21.9095,2888.0
2016-12-21 12:00:00,26.95,27.04,26.95,27.04,13998.0,21.9257,21.999,21.9257,21.999,13998.0
2016-12-21 12:05:00,27.03,27.04,27.02,27.03,22556.0,21.9908,21.999,21.9827,21.9908,22556.0
2016-12-21 12:10:00,27.02,27.04,27.01,27.04,7668.0,21.9827,21.999,21.9746,21.999,7668.0
2016-12-21 12:15:00,27.04,27.04,27.01,27.01,7766.0,21.999,21.999,21.9746,21.9746,7766.0
2016-12-21 12:20:00,27.03,27.05,27.03,27.05,43608.0,21.9908,22.0071,21.9908,22.0071,43608.0
2016-12-21 12:25:00,27.05,27.06,27.04,27.05,32998.0,22.0071,22.0152,21.999,22.0071,32998.0
2016-12-21 12:30:00,27.05,27.05,27.03,27.04,4600.0,22.0071,22.0071,21.9908,21.999,4600.0
2016-12-21 12:35:00,27.05,27.05,27.05,27.05,8200.0,22.0071,22.0071,22.0071,22.0071,8200.0
2016-12-21 12:40:00,27.05,27.05,27.03,27.03,16508.0,22.0071,22.0071,21.9908,21.9908,16508.0
2016-12-21 12:45:00,27.03,27.04,27.03,27.04,1400.0,21.9908,21.999,21.9908,21.999,1400.0
2016-12-21 12:50:00,27.05,27.05,27.03,27.03,3994.0,22.0071,22.0071,21.9908,21.9908,3994.0
2016-12-21 12:55:00,27.03,27.03,27.02,27.03,10870.0,21.9908,21.9908,21.9827,21.9908,10870.0
2016-12-21 13:00:00,27.03,27.04,27.03,27.03,12646.0,21.9908,21.999,21.9908,21.9908,12646.0
2016-12-21 13:05:00,27.03,27.03,26.99,27.01,27132.0,21.9908,21.9908,21.9583,21.9746,27132.0
2016-12-21 13:10:00,27.01,27.02,26.99,27.02,12442.0,21.9746,21.9827,21.9583,21.9827,12442.0
2016-12-21 13:15:00,27.02,27.06,27.02,27.05,7000.0,21.9827,22.0152,21.9827,22.0071,7000.0
2016-12-21 13:20:00,27.05,27.09,27.05,27.08,17282.0,22.0071,22.0396,22.0071,22.0315,17282.0
2016-12-21 13:25:00,27.08,27.13,27.08,27.12,8400.0,22.0315,22.0722,22.0315,22.064,8400.0
2016-12-21 13:30:00,27.11,27.14,27.11,27.13,10848.0,22.0559,22.0803,22.0559,22.0722,10848.0
2016-12-21 13:35:00,27.13,27.13,27.11,27.11,9492.0,22.0722,22.0722,22.0559,22.0559,9492.0
2016-12-21 13:40:00,27.1,27.13,27.1,27.12,11068.0,22.0478,22.0722,22.0478,22.064,11068.0
2016-12-21 13:45:00,27.11,27.12,27.08,27.08,19714.0,22.0559,22.064,22.0315,22.0315,19714.0
2016-12-21 13:50:00,27.08,27.11,27.08,27.11,3998.0,22.0315,22.0559,22.0315,22.0559,3998.0
2016-12-21 13:55:00,27.11,27.12,27.09,27.1,9432.0,22.0559,22.064,22.0396,22.0478,9432.0
2016-12-21 14:00:00,27.1,27.14,27.1,27.11,4400.0,22.0478,22.0803,22.0478,22.0559,4400.0
2016-12-21 14:05:00,27.11,27.11,27.1,27.1,4910.0,22.0559,22.0559,22.0478,22.0478,4910.0
2016-12-21 14:10:00,27.11,27.11,27.09,27.09,17896.0,22.0559,22.0559,22.0396,22.0396,17896.0
2016-12-21 14:15:00,27.09,27.1,27.07,27.07,12494.0,22.0396,22.0478,22.0234,22.0234,12494.0
2016-12-21 14:20:00,27.05,27.08,27.05,27.08,4018.0,22.0071,22.0315,22.0071,22.0315,4018.0
2016-12-21 14:25:00,27.09,27.09,27.07,27.08,6492.0,22.0396,22.0396,22.0234,22.0315,6492.0
2016-12-21 14:30:00,27.08,27.08,27.06,27.07,9400.0,22.0315,22.0315,22.0152,22.0234,9400.0
2016-12-21 14:35:00,27.07,27.08,27.06,27.08,11596.0,22.0234,22.0315,22.0152,22.0315,11596.0
2016-12-21 14:40:00,27.08,27.08,27.07,27.07,9898.0,22.0315,22.0315,22.0234,22.0234,9898.0
2016-12-21 14:45:00,27.07,27.07,27.06,27.06,6600.0,22.0234,22.0234,22.0152,22.0152,6600.0
2016-12-21 14:50:00,27.06,27.06,27.05,27.05,11206.0,22.0152,22.0152,22.0071,22.0071,11206.0
2016-12-21 14:55:00,27.05,27.05,27.04,27.05,10724.0,22.0071,22.0071,21.999,22.0071,10724.0
2016-12-21 15:00:00,27.05,27.06,27.03,27.03,14974.0,22.0071,22.0152,21.9908,21.9908,14974.0
2016-12-21 15:05:00,27.03,27.04,27.02,27.02,12206.0,21.9908,21.999,21.9827,21.9827,12206.0
2016-12-21 15:10:00,27.02,27.04,27.0,27.02,34014.0,21.9827,21.999,21.9664,21.9827,34014.0
2016-12-21 15:15:00,27.01,27.02,26.98,26.98,12948.0,21.9746,21.9827,21.9501,21.9501,12948.0
2016-12-21 15:20:00,26.98,26.99,26.97,26.98,25368.0,21.9501,21.9583,21.942,21.9501,25368.0
2016-12-21 15:25:00,26.98,26.99,26.96,26.98,16400.0,21.9501,21.9583,21.9339,21.9501,16400.0
2016-12-21 15:30:00,26.97,26.98,26.93,26.93,23920.0,21.942,21.9501,21.9095,21.9095,23920.0
2016-12-21 15:35:00,26.93,26.95,26.92,26.93,44448.0,21.9095,21.9257,21.9013,21.9095,44448.0
2016-12-21 15:40:00,26.94,26.97,26.94,26.95,15062.0,21.9176,21.942,21.9176,21.9257,15062.0
2016-12-21 15:45:00,26.95,26.95,26.91,26.92,55818.0,21.9257,21.9257,21.8932,21.9013,55818.0
2016-12-21 15:50:00,26.93,26.93,26.91,26.91,52152.0,21.9095,21.9095,21.8932,21.8932,52152.0
2016-12-21 15:55:00,26.92,26.92,26.89,26.91,94826.0,21.9013,21.9013,21.8769,21.8932,94826.0
2016-12-22 09:30:00,26.79,26.91,26.55,26.57,37726.0,21.7956,21.8932,21.6003,21.6166,37726.0
2016-12-22 09:35:00,26.53,26.57,26.35,26.35,54208.0,21.584,21.6166,21.4376,21.4376,54208.0
2016-12-22 09:40:00,26.35,26.38,26.17,26.17,57066.0,21.4376,21.462,21.2912,21.2912,57066.0
2016-12-22 09:45:00,26.23,26.42,26.2,26.36,23270.0,21.34,21.4945,21.3156,21.4457,23270.0
2016-12-22 09:50:00,26.35,26.37,26.26,26.29,27120.0,21.4376,21.4539,21.3644,21.3888,27120.0
2016-12-22 09:55:00,26.28,26.29,26.21,26.27,14402.0,21.3806,21.3888,21.3237,21.3725,14402.0
2016-12-22 10:00:00,26.24,26.29,26.14,26.14,26008.0,21.3481,21.3888,21.2667,21.2667,26008.0
2016-12-22 10:05:00,26.13,26.13,26.0,26.02,66550.0,21.2586,21.2586,21.1528,21.1691,66550.0
2016-12-22 10:10:00,26.01,26.03,25.96,25.98,50044.0,21.161,21.1773,21.1203,21.1366,50044.0
2016-12-22 10:15:00,25.99,26.02,25.96,25.97,35300.0,21.1447,21.1691,21.1203,21.1284,35300.0
2016-12-22 10:20:00,25.96,26.11,25.96,26.11,53752.0,21.1203,21.2423,21.1203,21.2423,53752.0
2016-12-22 10:25:00,26.11,26.15,26.03,26.04,25804.0,21.2423,21.2749,21.1773,21.1854,25804.0
2016-12-22 10:30:00,26.04,26.07,25.98,25.99,81600.0,21.1854,21.2098,21.1366,21.1447,81600.0
2016-12-22 10:35:00,25.98,26.04,25.94,25.97,20632.0,21.1366,21.1854,21.104,21.1284,20632.0
2016-12-22 10:40:00,25.99,26.04,25.96,26.0,20196.0,21.1447,21.1854,21.1203,21.1528,20196.0
2016-12-22 10:45:00,25.99,25.99,25.92,25.92,17018.0,21.1447,21.1447,21.0878,21.0878,17018.0
2016-12-22 10:50:00,25.93,25.96,25.89,25.9,23122.0,21.0959,21.1203,21.0634,21.0715,23122.0
2016-12-22 10:55:00,25.89,25.89,25.79,25.85,23400.0,21.0634,21.0634,20.982,21.0308,23400.0
2016-12-22 11:00:00,25.83,25.87,25.74,25.78,66124.0,21.0145,21.0471,20.9413,20.9739,66124.0
2016-12-22 11:05:00,25.78,25.78,25.73,25.73,30954.0,20.9739,20.9739,20.9332,20.9332,30954.0
2016-12-22 11:10:00,25.74,25.74,25.65,25.7,49178.0,20.9413,20.9413,20.8681,20.9088,49178.0
2016-12-22 11:15:00,25.7,25.7,25.56,25.6,68310.0,20.9088,20.9088,20.7949,20.8274,68310.0
2016-12-22 11:20:00,25.6,25.61,25.53,25.58,48066.0,20.8274,20.8356,20.7705,20.8111,48066.0
2016-12-22 11:25:00,25.57,25.57,25.41,25.43,53070.0,20.803,20.803,20.6728,20.6891,53070.0
2016-12-22 11:30:00,25.43,25.52,25.43,25.47,61156.0,20.6891,20.7623,20.6891,20.7217,61156.0
2016-12-22 11:35:00,25.47,25.47,25.43,25.43,41586.0,20.7217,20.7217,20.6891,20.6891,41586.0
2016-12-22 11:40:00,25.43,25.44,25.38,25.4,40938.0,20.6891,20.6972,20.6484,20.6647,40938.0
2016-12-22 11:45:00,25.39,25.44,25.38,25.39,34214.0,20.6566,20.6972,20.6484,20.6566,34214.0
2016-12-22 11:50:00,25.38,25.4,25.33,25.33,87250.0,20.6484,20.6647,20.6078,20.6078,87250.0
2016-12-22 11:55:00,25.33,25.36,25.31,25.35,62508.0,20.6078,20.6322,20.5915,20.624,62508.0
2016-12-22 12:00:00,25.35,25.37,25.29,25.32,67444.0,20.624,20.6403,20.5752,20.5996,67444.0
2016-12-22 12:05:00,25.32,25.32,25.29,25.3,39250.0,20.5996,20.5996,20.5752,20.5833,39250.0
2016-12-22 12:10:00,25.3,25.3,25.24,25.24,30980.0,20.5833,20.5833,20.5345,20.5345,30980.0
2016-12-22 12:15:00,25.24,25.28,25.21,25.21,80872.0,20.5345,20.5671,20.5101,20.5101,80872.0
2016-12-22 12:20:00,25.21,25.24,25.2,25.24,39842.0,20.5101,20.5345,20.502,20.5345,39842.0
2016-12-22 12:25:00,25.24,25.36,25.2,25.35,83858.0,20.5345,20.6322,20.502,20.624,83858.0
2016-12-22 12:30:00,25.36,25.43,25.36,25.41,119792.0,20.6322,20.6891,20.6322,20.6728,119792.0
2016-12-22 12:35:00,25.42,25.42,25.37,25.38,16720.0,20.681,20.681,20.6403,20.6484,16720.0
2016-12-22 12:40:00,25.39,25.4,25.31,25.34,23708.0,20.6566,20.6647,20.5915,20.6159,23708.0
2016-12-22 12:45:00,25.32,25.4,25.28,25.36,30700.0,20.5996,20.6647,20.5671,20.6322,30700.0
2016-12-22 12:50:00,25.36,25.36,25.34,25.36,13560.0,20.6322,20.6322,20.6159,20.6322,13560.0
2016-12-22 12:55:00,25.36,25.37,25.34,25.35,22202.0,20.6322,20.6403,20.6159,20.624,22202.0
2016-12-22 13:00:00,25.34,25.41,25.32,25.4,56014.0,20.6159,20.6728,20.5996,20.6647,56014.0
2016-12-22 13:05:00,25.4,25.43,25.39,25.4,23024.0,20.6647,20.6891,20.6566,20.6647,23024.0
2016-12-22 13:10:00,25.4,25.42,25.38,25.4,46302.0,20.6647,20.681,20.6484,20.6647,46302.0
2016-12-22 13:15:00,25.4,25.4,25.35,25.35,80208.0,20.6647,20.6647,20.624,20.624,80208.0
2016-12-22 13:20:00,25.35,25.36,25.35,25.35,21130.0,20.624,20.6322,20.624,20.624,21130.0
2016-12-22 13:25:00,25.36,25.36,25.33,25.33,32830.0,20.6322,20.6322,20.6078,20.6078,32830.0
2016-12-22 13:30:00,25.32,25.37,25.31,25.35,30156.0,20.5996,20.6403,20.5915,20.624,30156.0
2016-12-22 13:35:00,25.35,25.36,25.34,25.35,74984.0,20.624,20.6322,20.6159,20.624,74984.0
2016-12-22 13:40:00,25.35,25.36,25.33,25.35,43392.0,20.624,20.6322,20.6078,20.624,43392.0
2016-12-22 13:45:00,25.34,25.36,25.34,25.34,38018.0,20.6159,20.6322,20.6159,20.6159,38018.0
2016-12-22 13:50:00,25.34,25.36,25.34,25.34,50308.0,20.6159,20.6322,20.6159,20.6159,50308.0
2016-12-22 13:55:00,25.34,25.37,25.33,25.35,49504.0,20.6159,20.6403,20.6078,20.624,49504.0
2016-12-22 14:00:00,25.34,25.36,25.34,25.34,33774.0,20.6159,20.6322,20.6159,20.6159,33774.0
2016-12-22 14:05:00,25.34,25.36,25.34,25.36,17480.0,20.6159,20.6322,20.6159,20.6322,17480.0
2016-12-22 14:10:00,25.35,25.36,25.35,25.35,18380.0,20.624,20.6322,20.624,20.624,18380.0
2016-12-22 14:15:00,25.35,25.36,25.34,25.35,13320.0,20.624,20.6322,20.6159,20.624,13320.0
2016-12-22 14:20:00,25.35,25.35,25.34,25.34,18074.0,20.624,20.624,20.6159,20.6159,18074.0
2016-12-22 14:25:00,25.34,25.35,25.33,25.33,33080.0,20.6159,20.624,20.6078,20.6078,33080.0
2016-12-22 14:30:00,25.34,25.35,25.33,25.34,27128.0,20.6159,20.624,20.6078,20.6159,27128.0
2016-12-22 14:35:00,25.35,25.35,25.33,25.33,29142.0,20.624,20.624,20.6078,20.6078,29142.0
2016-12-22 14:40:00,25.33,25.33,25.24,25.27,42258.0,20.6078,20.6078,20.5345,20.5589,42258.0
2016-12-22 14:45:00,25.26,25.28,25.25,25.28,22022.0,20.5508,20.5671,20.5427,20.5671,22022.0
2016-12-22 14:50:00,25.28,25.31,25.28,25.29,22652.0,20.5671,20.5915,20.5671,20.5752,22652.0
2016-12-22 14:55:00,25.3,25.32,25.27,25.27,20564.0,20.5833,20.5996,20.5589,20.5589,20564.0
2016-12-22 15:00:00,25.27,25.28,25.26,25.26,25130.0,20.5589,20.5671,20.5508,20.5508,25130.0
2016-12-22 15:05:00,25.26,25.26,25.13,25.14,65762.0,20.5508,20.5508,20.445,20.4532,65762.0
2016-12-22 15:10:00,25.14,25.15,25.07,25.08,41998.0,20.4532,20.4613,20.3962,20.4044,41998.0
2016-12-22 15:15:00,25.08,25.08,25.04,25.06,47978.0,20.4044,20.4044,20.3718,20.3881,47978.0
2016-12-22 15:20:00,25.06,25.09,24.99,25.0,78296.0,20.3881,20.4125,20.3311,20.3393,78296.0
2016-12-22 15:25:00,25.0,25.0,24.95,24.96,129294.0,20.3393,20.3393,20.2986,20.3067,129294.0
2016-12-22 15:30:00,24.97,25.02,24.91,25.0,192414.0,20.3149,20.3555,20.2661,20.3393,192414.0
2016-12-22 15:35:00,24.99,25.0,24.95,24.98,94412.0,20.3311,20.3393,20.2986,20.323,94412.0
2016-12-22 15:40:00,24.97,24.98,24.93,24.96,82172.0,20.3149,20.323,20.2823,20.3067,82172.0
2016-12-22 15:45:00,24.96,24.99,24.9,24.91,139080.0,20.3067,20.3311,20.2579,20.2661,139080.0
2016-12-22 15:50:00,24.92,24.99,24.91,24.99,157472.0,20.2742,20.3311,20.2661,20.3311,157472.0
2016-12-22 15:55:00,24.99,24.99,24.81,24.89,791192.0,20.3311,20.3311,20.1847,20.2498,791192.0
2016-12-23 09:30:00,24.75,25.0,24.73,25.0,186522.0,20.1359,20.3393,20.1196,20.3393,186522.0
2016-12-23 09:35:00,25.0,25.0,24.86,24.89,99036.0,20.3393,20.3393,20.2254,20.2498,99036.0
2016-12-23 09:40:00,24.9,24.9,24.75,24.78,17120.0,20.2579,20.2579,20.1359,20.1603,17120.0
2016-12-23 09:45:00,24.75,24.75,24.61,24.74,47086.0,20.1359,20.1359,20.022,20.1277,47086.0
2016-12-23 09:50:00,24.72,24.72,24.63,24.63,22200.0,20.1115,20.1115,20.0383,20.0383,22200.0
2016-12-23 09:55:00,24.63,24.63,24.5,24.53,95834.0,20.0383,20.0383,19.9325,19.9569,95834.0
2016-12-23 10:00:00,24.53,24.7,24.52,24.63,75372.0,19.9569,20.0952,19.9488,20.0383,75372.0
2016-12-23 10:05:00,24.64,24.67,24.6,24.66,25196.0,20.0464,20.0708,20.0138,20.0627,25196.0
2016-12-23 10:10:00,24.67,24.67,24.61,24.61,12556.0,20.0708,20.0708,20.022,20.022,12556.0
2016-12-23 10:15:00,24.61,24.71,24.6,24.71,118134.0,20.022,20.1033,20.0138,20.1033,118134.0
2016-12-23 10:20:00,24.71,24.75,24.68,24.75,328106.0,20.1033,20.1359,20.0789,20.1359,328106.0
2016-12-23 10:25:00,24.77,24.78,24.75,24.76,77582.0,20.1522,20.1603,20.1359,20.144,77582.0
2016-12-23 10:30:00,24.75,24.78,24.74,24.75,34388.0,20.1359,20.1603,20.1277,20.1359,34388.0
2016-12-23 10:35:00,24.75,24.75,24.65,24.67,101966.0,20.1359,20.1359,20.0545,20.0708,101966.0
2016-12-23 10:40:00,24.66,24.7,24.66,24.7,32382.0,20.0627,20.0952,20.0627,20.0952,32382.0
2016-12-23 10:45:00,24.7,24.7,24.68,24.68,32492.0,20.0952,20.0952,20.0789,20.0789,32492.0
2016-12-23 10:50:00,24.67,24.68,24.65,24.65,23366.0,20.0708,20.0789,20.0545,20.0545,23366.0
2016-12-23 10:55:00,24.64,24.64,24.58,24.58,14856.0,20.0464,20.0464,19.9976,19.9976,14856.0
2016-12-23 11:00:00,24.58,24.59,24.55,24.57,38554.0,19.9976,20.0057,19.9732,19.9894,38554.0
2016-12-23 11:05:00,24.57,24.57,24.41,24.45,105412.0,19.9894,19.9894,19.8593,19.8918,105412.0
2016-12-23 11:10:00,24.45,24.54,24.45,24.48,72764.0,19.8918,19.965,19.8918,19.9162,72764.0
2016-12-23 11:15:00,24.49,24.49,24.41,24.44,82464.0,19.9244,19.9244,19.8593,19.8837,82464.0
2016-12-23 11:20:00,24.44,24.48,24.43,24.45,107014.0,19.8837,19.9162,19.8755,19.8918,107014.0
2016-12-23 11:25:00,24.46,24.53,24.45,24.53,110720.0,19.8999,19.9569,19.8918,19.9569,110720.0
2016-12-23 11:30:00,24.53,24.57,24.52,24.55,171974.0,19.9569,19.9894,19.9488,19.9732,171974.0
2016-12-23 11:35:00,24.54,24.61,24.54,24.55,35194.0,19.965,20.022,19.965,19.9732,35194.0
2016-12-23 11:40:00,24.56,24.58,24.54,24.58,49476.0,19.9813,19.9976,19.965,19.9976,49476.0
2016-12-23 11:45:00,24.58,24.58,24.48,24.49,51940.0,19.9976,19.9976,19.9162,19.9244,51940.0
2016-12-23 11:50:00,24.49,24.5,24.43,24.46,42324.0,19.9244,19.9325,19.8755,19.8999,42324.0
2016-12-23 11:55:00,24.45,24.46,24.35,24.36,97212.0,19.8918,19.8999,19.8105,19.8186,97212.0
2016-12-23 12:00:00,24.36,24.38,24.35,24.38,47754.0,19.8186,19.8349,19.8105,19.8349,47754.0
2016-12-23 12:05:00,24.38,24.38,24.32,24.32,57116.0,19.8349,19.8349,19.786,19.786,57116.0
2016-12-23 12:10:00,24.33,24.34,24.3,24.34,44290.0,19.7942,19.8023,19.7698,19.8023,44290.0
2016-12-23 12:15:00,24.34,24.35,24.3,24.35,102500.0,19.8023,19.8105,19.7698,19.8105,102500.0
2016-12-23 12:20:00,24.35,24.35,24.31,24.32,44860.0,19.8105,19.8105,19.7779,19.786,44860.0
2016-12-23 12:25:00,24.32,24.33,24.31,24.32,50142.0,19.786,19.7942,19.7779,19.786,50142.0
2016-12-23 12:30:00,24.32,24.35,24.28,24.3,89590.0,19.786,19.8105,19.7535,19.7698,89590.0
2016-12-23 12:35:00,24.31,24.32,24.27,24.27,121182.0,19.7779,19.786,19.7454,19.7454,121182.0
2016-12-23 12:40:00,24.27,24.3,24.25,24.25,44404.0,19.7454,19.7698,19.7291,19.7291,44404.0
2016-12-23 12:45:00,24.25,24.27,24.16,24.18,133504.0,19.7291,19.7454,19.6559,19.6721,133504.0
2016-12-23 12:50:00,24.19,24.22,24.18,24.19,53384.0,19.6803,19.7047,19.6721,19.6803,53384.0
2016-12-23 12:55:00,24.18,24.2,24.15,24.2,127028.0,19.6721,19.6884,19.6477,19.6884,127028.0
2016-12-23 13:00:00,24.2,24.3,24.18,24.25,146276.0,19.6884,19.7698,19.6721,19.7291,146276.0
2016-12-23 13:05:00,24.25,24.34,24.25,24.31,105156.0,19.7291,19.8023,19.7291,19.7779,105156.0
2016-12-23 13:10:00,24.31,24.32,24.2,24.21,75950.0,19.7779,19.786,19.6884,19.6966,75950.0
2016-12-23 13:15:00,24.21,24.27,24.18,24.27,122620.0,19.6966,19.7454,19.6721,19.7454,122620.0
2016-12-23 13:20:00,24.27,24.31,24.25,24.31,30524.0,19.7454,19.7779,19.7291,19.7779,30524.0
2016-12-23 13:25:00,24.31,24.31,24.25,24.28,73056.0,19.7779,19.7779,19.7291,19.7535,73056.0
2016-12-23 13:30:00,24.27,24.29,24.25,24.29,49680.0,19.7454,19.7616,19.7291,19.7616,49680.0
2016-12-23 13:35:00,24.29,24.33,24.27,24.33,81284.0,19.7616,19.7942,19.7454,19.7942,81284.0
2016-12-23 13:40:00,24.32,24.33,24.29,24.3,41564.0,19.786,19.7942,19.7616,19.7698,41564.0
2016-12-23 13:45:00,24.29,24.3,24.27,24.27,23522.0,19.7616,19.7698,19.7454,19.7454,23522.0
2016-12-23 13:50:00,24.27,24.28,24.23,24.27,31642.0,19.7454,19.7535,19.7128,19.7454,31642.0
2016-12-23 13:55:00,24.27,24.31,24.25,24.27,177046.0,19.7454,19.7779,19.7291,19.7454,177046.0
2016-12-23 14:00:00,24.28,24.3,24.24,24.24,21422.0,19.7535,19.7698,19.721,19.721,21422.0
2016-12-23 14:05:00,24.25,24.25,24.2,24.24,56006.0,19.7291,19.7291,19.6884,19.721,56006.0
2016-12-23 14:10:00,24.24,24.28,24.2,24.26,82840.0,19.721,19.7535,19.6884,19.7372,82840.0
2016-12-23 14:15:00,24.27,24.3,24.27,24.3,20374.0,19.7454,19.7698,19.7454,19.7698,20374.0
2016-12-23 14:20:00,24.3,24.3,24.24,24.24,31016.0,19.7698,19.7698,19.721,19.721,31016.0
2016-12-23 14:25:00,24.24,24.27,24.2,24.2,48024.0,19.721,19.7454,19.6884,19.6884,48024.0
2016-12-23 14:30:00,24.21,24.24,24.2,24.21,23532.0,19.6966,19.721,19.6884,19.6966,23532.0
2016-12-23 14:35:00,24.21,24.21,24.14,24.15,34402.0,19.6966,19.6966,19.6396,19.6477,34402.0
2016-12-23 14:40:00,24.15,24.17,24.1,24.1,56296.0,19.6477,19.664,19.6071,19.6071,56296.0
2016-12-23 14:45:00,24.1,24.18,24.1,24.18,137588.0,19.6071,19.6721,19.6071,19.6721,137588.0
2016-12-23 14:50:00,24.17,24.23,24.17,24.22,28566.0,19.664,19.7128,19.664,19.7047,28566.0
2016-12-23 14:55:00,24.22,24.22,24.18,24.21,30626.0,19.7047,19.7047,19.6721,19.6966,30626.0
2016-12-23 15:00:00,24.21,24.22,24.17,24.19,45878.0,19.6966,19.7047,19.664,19.6803,45878.0
2016-12-23 15:05:00,24.18,24.2,24.12,24.14,56366.0,19.6721,19.6884,19.6233,19.6396,56366.0
2016-12-23 15:10:00,24.14,24.2,24.12,24.17,78152.0,19.6396,19.6884,19.6233,19.664,78152.0
2016-12-23 15:15:00,24.18,24.19,24.15,24.16,51574.0,19.6721,19.6803,19.6477,19.6559,51574.0
2016-12-23 15:20:00,24.15,24.15,24.12,24.13,67504.0,19.6477,19.6477,19.6233,19.6315,67504.0
2016-12-23 15:25:00,24.13,24.2,24.12,24.18,168098.0,19.6315,19.6884,19.6233,19.6721,168098.0
2016-12-23 15:30:00,24.19,24.2,24.17,24.2,139360.0,19.6803,19.6884,19.664,19.6884,139360.0
2016-12-23 15:35:00,24.2,24.26,24.19,24.25,147300.0,19.6884,19.7372,19.6803,19.7291,147300.0
2016-12-23 15:40:00,24.26,24.34,24.25,24.34,78136.0,19.7372,19.8023,19.7291,19.8023,78136.0
2016-12-23 15:45:00,24.34,24.35,24.29,24.33,184742.0,19.8023,19.8105,19.7616,19.7942,184742.0
2016-12-23 15:50:00,24.33,24.35,24.3,24.32,175280.0,19.7942,19.8105,19.7698,19.786,175280.0
2016-12-23 15:55:00,24.32,24.33,24.28,24.33,227682.0,19.786,19.7942,19.7535,19.7942,227682.0
2016-12-27 09:30:00,24.49,24.66,24.47,24.63,31960.0,19.9244,20.0627,19.9081,20.0383,31960.0
2016-12-27 09:35:00,24.63,24.7,24.58,24.66,25152.0,20.0383,20.0952,19.9976,20.0627,25152.0
2016-12-27 09:40:00,24.67,24.77,24.66,24.66,36200.0,20.0708,20.1522,20.0627,20.0627,36200.0
2016-12-27 09:45:00,24.68,24.75,24.68,24.69,27410.0,20.0789,20.1359,20.0789,20.0871,27410.0
2016-12-27 09:50:00,24.71,24.73,24.68,24.7,17078.0,20.1033,20.1196,20.0789,20.0952,17078.0
2016-12-27 09:55:00,24.7,24.71,24.67,24.69,16240.0,20.0952,20.1033,20.0708,20.0871,16240.0
2016-12-27 10:00:00,24.69,24.72,24.63,24.7,35022.0,20.0871,20.1115,20.0383,20.0952,35022.0
2016-12-27 10:05:00,24.71,24.76,24.67,24.76,33560.0,20.1033,20.144,20.0708,20.144,33560.0
2016-12-27 10:10:00,24.75,24.75,24.6,24.61,11310.0,20.1359,20.1359,20.0138,20.022,11310.0
2016-12-27 10:15:00,24.63,24.65,24.53,24.55,29872.0,20.0383,20.0545,19.9569,19.9732,29872.0
2016-12-27 10:20:00,24.54,24.55,24.47,24.47,21136.0,19.965,19.9732,19.9081,19.9081,21136.0
2016-12-27 10:25:00,24.49,24.49,24.43,24.45,13600.0,19.9244,19.9244,19.8755,19.8918,13600.0
2016-12-27 10:30:00,24.43,24.45,24.36,24.36,25314.0,19.8755,19.8918,19.8186,19.8186,25314.0
2016-12-27 10:35:00,24.38,24.45,24.37,24.41,34708.0,19.8349,19.8918,19.8267,19.8593,34708.0
2016-12-27 10:40:00,24.4,24.43,24.36,24.42,15930.0,19.8511,19.8755,19.8186,19.8674,15930.0
2016-12-27 10:45:00,24.42,24.43,24.36,24.37,67476.0,19.8674,19.8755,19.8186,19.8267,67476.0
2016-12-27 10:50:00,24.38,24.39,24.3,24.31,39486.0,19.8349,19.843,19.7698,19.7779,39486.0
2016-12-27 10:55:00,24.32,24.4,24.31,24.39,15700.0,19.786,19.8511,19.7779,19.843,15700.0
2016-12-27 11:00:00,24.38,24.43,24.36,24.39,17738.0,19.8349,19.8755,19.8186,19.843,17738.0
2016-12-27 11:05:00,24.36,24.38,24.3,24.31,25602.0,19.8186,19.8349,19.7698,19.7779,25602.0
2016-12-27 11:10:00,24.31,24.31,24.29,24.29,15338.0,19.7779,19.7779,19.7616,19.7616,15338.0
2016-12-27 11:15:00,24.3,24.32,24.29,24.29,14622.0,19.7698,19.786,19.7616,19.7616,14622.0
2016-12-27 11:20:00,24.29,24.31,24.27,24.27,20430.0,19.7616,19.7779,19.7454,19.7454,20430.0
2016-12-27 11:25:00,24.27,24.31,24.26,24.31,14258.0,19.7454,19.7779,19.7372,19.7779,14258.0
2016-12-27 11:30:00,24.31,24.37,24.31,24.35,13424.0,19.7779,19.8267,19.7779,19.8105,13424.0
2016-12-27 11:35:00,24.35,24.39,24.35,24.35,13726.0,19.8105,19.843,19.8105,19.8105,13726.0
2016-12-27 11:40:00,24.36,24.4,24.35,24.39,14386.0,19.8186,19.8511,19.8105,19.843,14386.0
2016-12-27 11:45:00,24.4,24.43,24.39,24.42,17540.0,19.8511,19.8755,19.843,19.8674,17540.0
2016-12-27 11:50:00,24.42,24.44,24.38,24.39,14656.0,19.8674,19.8837,19.8349,19.843,14656.0
2016-12-27 11:55:00,24.37,24.42,24.37,24.41,17586.0,19.8267,19.8674,19.8267,19.8593,17586.0
2016-12-27 12:00:00,24.41,24.43,24.38,24.41,37668.0,19.8593,19.8755,19.8349,19.8593,37668.0
2016-12-27 12:05:00,24.41,24.46,24.41,24.46,10016.0,19.8593,19.8999,19.8593,19.8999,10016.0
2016-12-27 12:10:00,24.46,24.48,24.46,24.47,19252.0,19.8999,19.9162,19.8999,19.9081,19252.0
2016-12-27 12:15:00,24.47,24.49,24.46,24.48,9000.0,19.9081,19.9244,19.8999,19.9162,9000.0
2016-12-27 12:20:00,24.48,24.49,24.47,24.49,40746.0,19.9162,19.9244,19.9081,19.9244,40746.0
2016-12-27 12:25:00,24.48,24.5,24.47,24.49,38346.0,19.9162,19.9325,19.9081,19.9244,38346.0
2016-12-27 12:30:00,24.5,24.5,24.47,24.49,11868.0,19.9325,19.9325,19.9081,19.9244,11868.0
2016-12-27 12:35:00,24.48,24.48,24.46,24.47,24400.0,19.9162,19.9162,19.8999,19.9081,24400.0
2016-12-27 12:40:00,24.48,24.5,24.44,24.5,16718.0,19.9162,19.9325,19.8837,19.9325,16718.0
2016-12-27 12:45:00,24.5,24.5,24.45,24.47,8454.0,19.9325,19.9325,19.8918,19.9081,8454.0
2016-12-27 12:50:00,24.49,24.49,24.45,24.46,16058.0,19.9244,19.9244,19.8918,19.8999,16058.0
2016-12-27 12:55:00,24.45,24.46,24.43,24.44,8778.0,19.8918,19.8999,19.8755,19.8837,8778.0
2016-12-27 13:00:00,24.45,24.46,24.45,24.46,5748.0,19.8918,19.8999,19.8918,19.8999,5748.0
2016-12-27 13:05:00,24.45,24.45,24.43,24.44,6760.0,19.8918,19.8918,19.8755,19.8837,6760.0
2016-12-27 13:10:00,24.44,24.45,24.4,24.41,16600.0,19.8837,19.8918,19.8511,19.8593,16600.0
2016-12-27 13:15:00,24.4,24.43,24.39,24.43,4086.0,19.8511,19.8755,19.843,19.8755,4086.0
2016-12-27 13:20:00,24.43,24.43,24.41,24.41,11088.0,19.8755,19.8755,19.8593,19.8593,11088.0
2016-12-27 13:25:00,24.39,24.4,24.38,24.39,11732.0,19.843,19.8511,19.8349,19.843,11732.0
2016-12-27 13:30:00,24.39,24.4,24.36,24.36,13088.0,19.843,19.8511,19.8186,19.8186,13088.0
2016-12-27 13:35:00,24.36,24.37,24.33,24.35,24464.0,19.8186,19.8267,19.7942,19.8105,24464.0
2016-12-27 13:40:00,24.35,24.36,24.33,24.35,12622.0,19.8105,19.8186,19.7942,19.8105,12622.0
2016-12-27 13:45:00,24.35,24.38,24.35,24.35,9664.0,19.8105,19.8349,19.8105,19.8105,9664.0
2016-12-27 13:50:00,24.36,24.36,24.33,24.34,11584.0,19.8186,19.8186,19.7942,19.8023,11584.0
2016-12-27 13:55:00,24.33,24.34,24.3,24.31,24494.0,19.7942,19.8023,19.7698,19.7779,24494.0
2016-12-27 14:00:00,24.3,24.36,24.3,24.35,12948.0,19.7698,19.8186,19.7698,19.8105,12948.0
2016-12-27 14:05:00,24.36,24.37,24.35,24.37,6400.0,19.8186,19.8267,19.8105,19.8267,6400.0
2016-12-27 14:10:00,24.36,24.36,24.35,24.36,13874.0,19.8186,19.8186,19.8105,19.8186,13874.0
2016-12-27 14:15:00,24.36,24.42,24.36,24.41,9762.0,19.8186,19.8674,19.8186,19.8593,9762.0
2016-12-27 14:20:00,24.4,24.43,24.4,24.43,5218.0,19.8511,19.8755,19.8511,19.8755,5218.0
2016-12-27 14:25:00,24.43,24.43,24.4,24.41,10348.0,19.8755,19.8755,19.8511,19.8593,10348.0
2016-12-27 14:30:00,24.42,24.43,24.41,24.43,5496.0,19.8674,19.8755,19.8593,19.8755,5496.0
2016-12-27 14:35:00,24.45,24.46,24.43,24.43,10204.0,19.8918,19.8999,19.8755,19.8755,10204.0
2016-12-27 14:40:00,24.45,24.47,24.43,24.43,10520.0,19.8918,19.9081,19.8755,19.8755,10520.0
2016-12-27 14:45:00,24.44,24.45,24.44,24.45,8964.0,19.8837,19.8918,19.8837,19.8918,8964.0
2016-12-27 14:50:00,24.44,24.46,24.43,24.44,9148.0,19.8837,19.8999,19.8755,19.8837,9148.0
2016-12-27 14:55:00,24.45,24.45,24.42,24.43,12670.0,19.8918,19.8918,19.8674,19.8755,12670.0
2016-12-27 15:00:00,24.43,24.44,24.42,24.44,13658.0,19.8755,19.8837,19.8674,19.8837,13658.0
2016-12-27 15:05:00,24.44,24.45,24.42,24.43,19818.0,19.8837,19.8918,19.8674,19.8755,19818.0
2016-12-27 15:10:00,24.42,24.44,24.41,24.43,13800.0,19.8674,19.8837,19.8593,19.8755,13800.0
2016-12-27 15:15:00,24.43,24.45,24.4,24.45,21378.0,19.8755,19.8918,19.8511,19.8918,21378.0
2016-12-27 15:20:00,24.44,24.46,24.43,24.46,16992.0,19.8837,19.8999,19.8755,19.8999,16992.0
2016-12-27 15:25:00,24.46,24.46,24.44,24.46,16600.0,19.8999,19.8999,19.8837,19.8999,16600.0
2016-12-27 15:30:00,24.46,24.48,24.45,24.45,37978.0,19.8999,19.9162,19.8918,19.8918,37978.0
2016-12-27 15:35:00,24.46,24.47,24.44,24.45,26226.0,19.8999,19.9081,19.8837,19.8918,26226.0
2016-12-27 15:40:00,24.45,24.47,24.43,24.43,48738.0,19.8918,19.9081,19.8755,19.8755,48738.0
2016-12-27 15:45:00,24.43,24.46,24.4,24.43,84664.0,19.8755,19.8999,19.8511,19.8755,84664.0
2016-12-27 15:50:00,24.43,24.45,24.41,24.41,107712.0,19.8755,19.8918,19.8593,19.8593,107712.0
2016-12-27 15:55:00,24.41,24.43,24.39,24.42,165706.0,19.8593,19.8755,19.843,19.8674,165706.0
2016-12-28 09:30:00,24.48,24.65,24.48,24.54,29348.0,19.9162,20.0545,19.9162,19.965,29348.0
2016-12-28 09:35:00,24.55,24.66,24.47,24.5,85200.0,19.9732,20.0627,19.9081,19.9325,85200.0
2016-12-28 09:40:00,24.49,24.5,24.41,24.48,46776.0,19.9244,19.9325,19.8593,19.9162,46776.0
2016-12-28 09:45:00,24.45,24.47,24.41,24.41,9800.0,19.8918,19.9081,19.8593,19.8593,9800.0
2016-12-28 09:50:00,24.4,24.43,24.32,24.34,9446.0,19.8511,19.8755,19.786,19.8023,9446.0
2016-12-28 09:55:00,24.33,24.36,24.31,24.31,15400.0,19.7942,19.8186,19.7779,19.7779,15400.0
2016-12-28 10:00:00,24.3,24.3,24.21,24.25,36988.0,19.7698,19.7698,19.6966,19.7291,36988.0
2016-12-28 10:05:00,24.26,24.27,24.21,24.25,30904.0,19.7372,19.7454,19.6966,19.7291,30904.0
2016-12-28 10:10:00,24.23,24.25,24.18,24.25,15484.0,19.7128,19.7291,19.6721,19.7291,15484.0
2016-12-28 10:15:00,24.24,24.27,24.21,24.27,15034.0,19.721,19.7454,19.6966,19.7454,15034.0
2016-12-28 10:20:00,24.25,24.29,24.23,24.25,31980.0,19.7291,19.7616,19.7128,19.7291,31980.0
2016-12-28 10:25:00,24.23,24.25,24.21,24.24,8544.0,19.7128,19.7291,19.6966,19.721,8544.0
2016-12-28 10:30:00,24.24,24.25,24.21,24.24,17588.0,19.721,19.7291,19.6966,19.721,17588.0
2016-12-28 10:35:00,24.25,24.26,24.24,24.26,7490.0,19.7291,19.7372,19.721,19.7372,7490.0
2016-12-28 10:40:00,24.25,24.25,24.22,24.23,16158.0,19.7291,19.7291,19.7047,19.7128,16158.0
2016-12-28 10:45:00,24.23,24.25,24.22,24.24,15822.0,19.7128,19.7291,19.7047,19.721,15822.0
2016-12-28 10:50:00,24.24,24.26,24.24,24.25,17552.0,19.721,19.7372,19.721,19.7291,17552.0
2016-12-28 10:55:00,24.25,24.27,24.23,24.27,19126.0,19.7291,19.7454,19.7128,19.7454,19126.0
2016-12-28 11:00:00,24.26,24.27,24.26,24.27,6176.0,19.7372,19.7454,19.7372,19.7454,6176.0
2016-12-28 11:05:00,24.27,24.27,24.25,24.27,14760.0,19.7454,19.7454,19.7291,19.7454,14760.0
2016-12-28 11:10:00,24.29,24.29,24.28,24.28,5960.0,19.7616,19.7616,19.7535,19.7535,5960.0
2016-12-28 11:15:00,24.28,24.29,24.28,24.29,9322.0,19.7535,19.7616,19.7535,19.7616,9322.0
2016-12-28 11:20:00,24.3,24.33,24.29,24.29,22806.0,19.7698,19.7942,19.7616,19.7616,22806.0
2016-12-28 11:25:00,24.3,24.3,24.24,24.24,6984.0,19.7698,19.7698,19.721,19.721,6984.0
2016-12-28 11:30:00,24.24,24.24,24.21,24.21,6750.0,19.721,19.721,19.6966,19.6966,6750.0
2016-12-28 11:35:00,24.21,24.21,24.18,24.2,17702.0,19.6966,19.6966,19.6721,19.6884,17702.0
2016-12-28 11:40:00,24.2,24.22,24.18,24.2,12858.0,19.6884,19.7047,19.6721,19.6884,12858.0
2016-12-28 11:45:00,24.2,24.23,24.2,24.23,6454.0,19.6884,19.7128,19.6884,19.7128,6454.0
2016-12-28 11:50:00,24.23,24.24,24.22,24.24,10786.0,19.7128,19.721,19.7047,19.721,10786.0
2016-12-28 11:55:00,24.24,24.27,24.22,24.25,16110.0,19.721,19.7454,19.7047,19.7291,16110.0
2016-12-28 12:00:00,24.25,24.25,24.23,24.23,10652.0,19.7291,19.7291,19.7128,19.7128,10652.0
2016-12-28 12:05:00,24.23,24.23,24.2,24.21,13142.0,19.7128,19.7128,19.6884,19.6966,13142.0
2016-12-28 12:10:00,24.2,24.2,24.17,24.18,21194.0,19.6884,19.6884,19.664,19.6721,21194.0
2016-12-28 12:15:00,24.18,24.18,24.14,24.14,11554.0,19.6721,19.6721,19.6396,19.6396,11554.0
2016-12-28 12:20:00,24.14,24.14,24.08,24.09,23196.0,19.6396,19.6396,19.5908,19.5989,23196.0
2016-12-28 12:25:00,24.09,24.13,24.09,24.12,5200.0,19.5989,19.6315,19.5989,19.6233,5200.0
2016-12-28 12:30:00,24.12,24.13,24.11,24.12,6554.0,19.6233,19.6315,19.6152,19.6233,6554.0
2016-12-28 12:35:00,24.13,24.15,24.13,24.15,4852.0,19.6315,19.6477,19.6315,19.6477,4852.0
2016-12-28 12:40:00,24.15,24.16,24.12,24.13,14636.0,19.6477,19.6559,19.6233,19.6315,14636.0
2016-12-28 12:45:00,24.11,24.11,24.08,24.1,8800.0,19.6152,19.6152,19.5908,19.6071,8800.0
2016-12-28 12:50:00,24.1,24.11,24.08,24.08,15176.0,19.6071,19.6152,19.5908,19.5908,15176.0
2016-12-28 12:55:00,24.09,24.09,24.05,24.05,6892.0,19.5989,19.5989,19.5664,19.5664,6892.0
2016-12-28 13:00:00,24.06,24.07,24.04,24.06,6430.0,19.5745,19.5827,19.5582,19.5745,6430.0
2016-12-28 13:05:00,24.06,24.06,24.02,24.05,8944.0,19.5745,19.5745,19.542,19.5664,8944.0
2016-12-28 13:10:00,24.04,24.06,24.0,24.0,22116.0,19.5582,19.5745,19.5257,19.5257,22116.0
2016-12-28 13:15:00,24.02,24.02,24.0,24.0,12644.0,19.542,19.542,19.5257,19.5257,12644.0
2016-12-28 13:20:00,24.0,24.02,24.0,24.0,3748.0,19.5257,19.542,19.5257,19.5257,3748.0
2016-12-28 13:25:00,24.0,24.0,24.0,24.0,6270.0,19.5257,19.5257,19.5257,19.5257,6270.0
2016-12-28 13:30:00,24.0,24.01,23.98,23.99,9744.0,19.5257,19.5338,19.5094,19.5176,9744.0
2016-12-28 13:35:00,24.0,24.04,24.0,24.03,16352.0,19.5257,19.5582,19.5257,19.5501,16352.0
2016-12-28 13:40:00,24.03,24.03,24.0,24.02,6434.0,19.5501,19.5501,19.5257,19.542,6434.0
2016-12-28 13:45:00,24.01,24.03,24.0,24.0,10054.0,19.5338,19.5501,19.5257,19.5257,10054.0
2016-12-28 13:50:00,24.01,24.02,24.01,24.02,5548.0,19.5338,19.542,19.5338,19.542,5548.0
2016-12-28 13:55:00,24.02,24.03,24.0,24.0,9284.0,19.542,19.5501,19.5257,19.5257,9284.0
2016-12-28 14:00:00,24.0,24.03,24.0,24.0,11716.0,19.5257,19.5501,19.5257,19.5257,11716.0
2016-12-28 14:05:00,24.0,24.01,24.0,24.01,9352.0,19.5257,19.5338,19.5257,19.5338,9352.0
2016-12-28 14:10:00,24.0,24.02,23.99,23.99,13924.0,19.5257,19.542,19.5176,19.5176,13924.0
2016-12-28 14:15:00,23.99,23.99,23.93,23.94,43642.0,19.5176,19.5176,19.4688,19.4769,43642.0
2016-12-28 14:20:00,23.94,23.95,23.93,23.93,11618.0,19.4769,19.485,19.4688,19.4688,11618.0
2016-12-28 14:25:00,23.93,23.95,23.93,23.95,16510.0,19.4688,19.485,19.4688,19.485,16510.0
2016-12-28 14:30:00,23.94,23.97,23.93,23.97,39060.0,19.4769,19.5013,19.4688,19.5013,39060.0
2016-12-28 14:35:00,23.97,23.97,23.95,23.95,23806.0,19.5013,19.5013,19.485,19.485,23806.0
2016-12-28 14:40:00,23.95,23.96,23.92,23.92,20700.0,19.485,19.4932,19.4606,19.4606,20700.0
2016-12-28 14:45:00,23.92,23.93,23.91,23.91,33252.0,19.4606,19.4688,19.4525,19.4525,33252.0
2016-12-28 14:50:00,23.91,23.91,23.89,23.91,20004.0,19.4525,19.4525,19.4362,19.4525,20004.0
2016-12-28 14:55:00,23.9,23.91,23.9,23.9,16678.0,19.4443,19.4525,19.4443,19.4443,16678.0
2016-12-28 15:00:00,23.9,23.95,23.9,23.95,31330.0,19.4443,19.485,19.4443,19.485,31330.0
2016-12-28 15:05:00,23.95,24.04,23.95,24.0,107704.0,19.485,19.5582,19.485,19.5257,107704.0
2016-12-28 15:10:00,23.99,24.0,23.98,23.98,16926.0,19.5176,19.5257,19.5094,19.5094,16926.0
2016-12-28 15:15:00,23.98,24.04,23.98,24.03,47656.0,19.5094,19.5582,19.5094,19.5501,47656.0
2016-12-28 15:20:00,24.04,24.07,24.03,24.07,37242.0,19.5582,19.5827,19.5501,19.5827,37242.0
2016-12-28 15:25:00,24.07,24.09,24.06,24.09,18378.0,19.5827,19.5989,19.5745,19.5989,18378.0
2016-12-28 15:30:00,24.09,24.09,24.04,24.05,42882.0,19.5989,19.5989,19.5582,19.5664,42882.0
2016-12-28 15:35:00,24.05,24.07,24.04,24.05,22722.0,19.5664,19.5827,19.5582,19.5664,22722.0
2016-12-28 15:40:00,24.04,24.05,24.01,24.02,33526.0,19.5582,19.5664,19.5338,19.542,33526.0
2016-12-28 15:45:00,24.02,24.04,24.02,24.03,56472.0,19.542,19.5582,19.542,19.5501,56472.0
2016-12-28 15:50:00,24.03,24.07,24.03,24.06,87448.0,19.5501,19.5827,19.5501,19.5745,87448.0
2016-12-28 15:55:00,24.07,24.11,24.06,24.1,251956.0,19.5827,19.6152,19.5745,19.6071,251956.0
2016-12-29 09:30:00,24.13,24.36,24.11,24.36,24612.0,19.6315,19.8186,19.6152,19.8186,24612.0
2016-12-29 09:35:00,24.43,24.5,24.39,24.41,12682.0,19.8755,19.9325,19.843,19.8593,12682.0
2016-12-29 09:40:00,24.43,24.45,24.35,24.35,12328.0,19.8755,19.8918,19.8105,19.8105,12328.0
2016-12-29 09:45:00,24.35,24.41,24.35,24.38,18618.0,19.8105,19.8593,19.8105,19.8349,18618.0
2016-12-29 09:50:00,24.35,24.4,24.35,24.4,13200.0,19.8105,19.8511,19.8105,19.8511,13200.0
2016-12-29 09:55:00,24.39,24.4,24.35,24.37,8154.0,19.843,19.8511,19.8105,19.8267,8154.0
2016-12-29 10:00:00,24.37,24.42,24.35,24.38,12956.0,19.8267,19.8674,19.8105,19.8349,12956.0
2016-12-29 10:05:00,24.37,24.39,24.35,24.38,29114.0,19.8267,19.843,19.8105,19.8349,29114.0
2016-12-29 10:10:00,24.38,24.4,24.35,24.4,23740.0,19.8349,19.8511,19.8105,19.8511,23740.0
2016-12-29 10:15:00,24.39,24.4,24.36,24.36,9954.0,19.843,19.8511,19.8186,19.8186,9954.0
2016-12-29 10:20:00,24.35,24.38,24.35,24.36,27774.0,19.8105,19.8349,19.8105,19.8186,27774.0
2016-12-29 10:25:00,24.36,24.39,24.35,24.38,15190.0,19.8186,19.843,19.8105,19.8349,15190.0
2016-12-29 10:30:00,24.39,24.4,24.35,24.35,10620.0,19.843,19.8511,19.8105,19.8105,10620.0
2016-12-29 10:35:00,24.35,24.35,24.3,24.32,37468.0,19.8105,19.8105,19.7698,19.786,37468.0
2016-12-29 10:40:00,24.31,24.35,24.28,24.35,15506.0,19.7779,19.8105,19.7535,19.8105,15506.0
2016-12-29 10:45:00,24.34,24.35,24.29,24.3,15776.0,19.8023,19.8105,19.7616,19.7698,15776.0
2016-12-29 10:50:00,24.3,24.3,24.25,24.28,25920.0,19.7698,19.7698,19.7291,19.7535,25920.0
2016-12-29 10:55:00,24.28,24.29,24.24,24.24,5806.0,19.7535,19.7616,19.721,19.721,5806.0
2016-12-29 11:00:00,24.26,24.26,24.17,24.17,11148.0,19.7372,19.7372,19.664,19.664,11148.0
2016-12-29 11:05:00,24.16,24.24,24.16,24.24,6000.0,19.6559,19.721,19.6559,19.721,6000.0
2016-12-29 11:10:00,24.23,24.25,24.21,24.21,9530.0,19.7128,19.7291,19.6966,19.6966,9530.0
2016-12-29 11:15:00,24.2,24.22,24.16,24.22,6200.0,19.6884,19.7047,19.6559,19.7047,6200.0
2016-12-29 11:20:00,24.2,24.21,24.18,24.2,10956.0,19.6884,19.6966,19.6721,19.6884,10956.0
2016-12-29 11:25:00,24.21,24.21,24.17,24.18,6208.0,19.6966,19.6966,19.664,19.6721,6208.0
2016-12-29 11:30:00,24.19,24.23,24.19,24.22,14800.0,19.6803,19.7128,19.6803,19.7047,14800.0
2016-12-29 11:35:00,24.23,24.25,24.22,24.22,17330.0,19.7128,19.7291,19.7047,19.7047,17330.0
2016-12-29 11:40:00,24.2,24.23,24.18,24.19,4000.0,19.6884,19.7128,19.6721,19.6803,4000.0
2016-12-29 11:45:00,24.2,24.22,24.18,24.18,5500.0,19.6884,19.7047,19.6721,19.6721,5500.0
2016-12-29 11:50:00,24.19,24.19,24.14,24.17,10324.0,19.6803,19.6803,19.6396,19.664,10324.0
2016-12-29 11:55:00,24.17,24.18,24.15,24.15,3424.0,19.664,19.6721,19.6477,19.6477,3424.0
2016-12-29 12:00:00,24.15,24.17,24.15,24.17,3200.0,19.6477,19.664,19.6477,19.664,3200.0
2016-12-29 12:05:00,24.16,24.16,24.11,24.11,12738.0,19.6559,19.6559,19.6152,19.6152,12738.0
2016-12-29 12:10:00,24.11,24.14,24.11,24.14,4400.0,19.6152,19.6396,19.6152,19.6396,4400.0
2016-12-29 12:15:00,24.14,24.16,24.14,24.16,4522.0,19.6396,19.6559,19.6396,19.6559,4522.0
2016-12-29 12:20:00,24.16,24.17,24.14,24.17,9876.0,19.6559,19.664,19.6396,19.664,9876.0
2016-12-29 12:25:00,24.16,24.2,24.14,24.2,13790.0,19.6559,19.6884,19.6396,19.6884,13790.0
2016-12-29 12:30:00,24.19,24.21,24.15,24.16,24084.0,19.6803,19.6966,19.6477,19.6559,24084.0
2016-12-29 12:35:00,24.16,24.18,24.16,24.17,2070.0,19.6559,19.6721,19.6559,19.664,2070.0
2016-12-29 12:40:00,24.17,24.2,24.16,24.18,6500.0,19.664,19.6884,19.6559,19.6721,6500.0
2016-12-29 12:45:00,24.17,24.2,24.17,24.19,2418.0,19.664,19.6884,19.664,19.6803,2418.0
2016-12-29 12:50:00,24.21,24.21,24.18,24.18,6984.0,19.6966,19.6966,19.6721,19.6721,6984.0
2016-12-29 12:55:00,24.17,24.17,24.11,24.11,6400.0,19.664,19.664,19.6152,19.6152,6400.0
2016-12-29 13:00:00,24.13,24.14,24.11,24.11,6438.0,19.6315,19.6396,19.6152,19.6152,6438.0
2016-12-29 13:05:00,24.12,24.12,24.07,24.1,7518.0,19.6233,19.6233,19.5827,19.6071,7518.0
2016-12-29 13:10:00,24.1,24.1,24.07,24.08,4048.0,19.6071,19.6071,19.5827,19.5908,4048.0
2016-12-29 13:15:00,24.08,24.11,24.08,24.1,6270.0,19.5908,19.6152,19.5908,19.6071,6270.0
2016-12-29 13:20:00,24.1,24.1,24.05,24.07,7526.0,19.6071,19.6071,19.5664,19.5827,7526.0
2016-12-29 13:25:00,24.1,24.11,24.08,24.1,5944.0,19.6071,19.6152,19.5908,19.6071,5944.0
2016-12-29 13:30:00,24.09,24.11,24.08,24.09,8400.0,19.5989,19.6152,19.5908,19.5989,8400.0
2016-12-29 13:35:00,24.07,24.09,24.06,24.06,4200.0,19.5827,19.5989,19.5745,19.5745,4200.0
2016-12-29 13:40:00,24.07,24.07,24.03,24.05,10230.0,19.5827,19.5827,19.5501,19.5664,10230.0
2016-12-29 13:45:00,24.05,24.05,24.0,24.0,10416.0,19.5664,19.5664,19.5257,19.5257,10416.0
2016-12-29 13:50:00,24.0,24.03,24.0,24.01,7742.0,19.5257,19.5501,19.5257,19.5338,7742.0
2016-12-29 13:55:00,24.01,24.01,23.98,23.98,7672.0,19.5338,19.5338,19.5094,19.5094,7672.0
2016-12-29 14:00:00,24.0,24.04,23.99,24.04,9844.0,19.5257,19.5582,19.5176,19.5582,9844.0
2016-12-29 14:05:00,24.04,24.05,24.02,24.02,10300.0,19.5582,19.5664,19.542,19.542,10300.0
2016-12-29 14:10:00,24.02,24.02,23.99,24.0,7974.0,19.542,19.542,19.5176,19.5257,7974.0
2016-12-29 14:15:00,24.0,24.04,24.0,24.03,7692.0,19.5257,19.5582,19.5257,19.5501,7692.0
2016-12-29 14:20:00,24.04,24.06,24.03,24.05,6798.0,19.5582,19.5745,19.5501,19.5664,6798.0
2016-12-29 14:25:00,24.04,24.07,24.04,24.05,6958.0,19.5582,19.5827,19.5582,19.5664,6958.0
2016-12-29 14:30:00,24.04,24.05,24.0,24.0,11400.0,19.5582,19.5664,19.5257,19.5257,11400.0
2016-12-29 14:35:00,24.02,24.04,24.0,24.02,28554.0,19.542,19.5582,19.5257,19.542,28554.0
2016-12-29 14:40:00,24.02,24.02,24.0,24.02,19408.0,19.542,19.542,19.5257,19.542,19408.0
2016-12-29 14:45:00,24.01,24.04,24.0,24.04,23418.0,19.5338,19.5582,19.5257,19.5582,23418.0
2016-12-29 14:50:00,24.04,24.08,24.04,24.06,9222.0,19.5582,19.5908,19.5582,19.5745,9222.0
2016-12-29 14:55:00,24.07,24.07,24.06,24.07,5294.0,19.5827,19.5827,19.5745,19.5827,5294.0
2016-12-29 15:00:00,24.07,24.1,24.06,24.06,16132.0,19.5827,19.6071,19.5745,19.5745,16132.0
2016-12-29 15:05:00,24.06,24.08,24.05,24.06,8428.0,19.5745,19.5908,19.5664,19.5745,8428.0
2016-12-29 15:10:00,24.05,24.09,24.05,24.08,7178.0,19.5664,19.5989,19.5664,19.5908,7178.0
2016-12-29 15:15:00,24.07,24.09,24.07,24.08,15430.0,19.5827,19.5989,19.5827,19.5908,15430.0
2016-12-29 15:20:00,24.08,24.09,24.06,24.09,16882.0,19.5908,19.5989,19.5745,19.5989,16882.0
2016-12-29 15:25:00,24.09,24.09,24.07,24.09,17562.0,19.5989,19.5989,19.5827,19.5989,17562.0
2016-12-29 15:30:00,24.09,24.11,24.08,24.08,15428.0,19.5989,19.6152,19.5908,19.5908,15428.0
2016-12-29 15:35:00,24.09,24.09,24.06,24.08,24692.0,19.5989,19.5989,19.5745,19.5908,24692.0
2016-12-29 15:40:00,24.09,24.09,24.06,24.08,28608.0,19.5989,19.5989,19.5745,19.5908,28608.0
2016-12-29 15:45:00,24.09,24.1,24.07,24.07,38112.0,19.5989,19.6071,19.5827,19.5827,38112.0
2016-12-29 15:50:00,24.08,24.1,24.06,24.06,39276.0,19.5908,19.6071,19.5745,19.5745,39276.0
2016-12-29 15:55:00,24.07,24.1,24.06,24.06,73880.0,19.5827,19.6071,19.5745,19.5745,73880.0
2016-12-30 09:30:00,24.1,24.23,24.0,24.12,37222.0,19.6071,19.7128,19.5257,19.6233,37222.0
2016-12-30 09:35:00,24.11,24.29,24.11,24.16,45588.0,19.6152,19.7616,19.6152,19.6559,45588.0
2016-12-30 09:40:00,24.16,24.23,24.14,24.22,6342.0,19.6559,19.7128,19.6396,19.7047,6342.0
2016-12-30 09:45:00,24.22,24.3,24.2,24.27,10452.0,19.7047,19.7698,19.6884,19.7454,10452.0
2016-12-30 09:50:00,24.22,24.24,24.19,24.24,33446.0,19.7047,19.721,19.6803,19.721,33446.0
2016-12-30 09:55:00,24.24,24.24,24.12,24.18,25378.0,19.721,19.721,19.6233,19.6721,25378.0
2016-12-30 10:00:00,24.11,24.17,24.1,24.14,8292.0,19.6152,19.664,19.6071,19.6396,8292.0
2016-12-30 10:05:00,24.14,24.17,24.13,24.17,7474.0,19.6396,19.664,19.6315,19.664,7474.0
2016-12-30 10:10:00,24.17,24.2,24.17,24.17,4702.0,19.664,19.6884,19.664,19.664,4702.0
2016-12-30 10:15:00,24.18,24.19,24.14,24.17,58838.0,19.6721,19.6803,19.6396,19.664,58838.0
2016-12-30 10:20:00,24.18,24.22,24.15,24.15,7364.0,19.6721,19.7047,19.6477,19.6477,7364.0
2016-12-30 10:25:00,24.16,24.2,24.15,24.18,44004.0,19.6559,19.6884,19.6477,19.6721,44004.0
2016-12-30 10:30:00,24.18,24.25,24.18,24.24,11816.0,19.6721,19.7291,19.6721,19.721,11816.0
2016-12-30 10:35:00,24.24,24.25,24.19,24.23,18240.0,19.721,19.7291,19.6803,19.7128,18240.0
2016-12-30 10:40:00,24.23,24.25,24.2,24.22,6592.0,19.7128,19.7291,19.6884,19.7047,6592.0
2016-12-30 10:45:00,24.21,24.21,24.18,24.18,4948.0,19.6966,19.6966,19.6721,19.6721,4948.0
2016-12-30 10:50:00,24.18,24.2,24.18,24.18,9800.0,19.6721,19.6884,19.6721,19.6721,9800.0
2016-12-30 10:55:00,24.18,24.23,24.18,24.22,13300.0,19.6721,19.7128,19.6721,19.7047,13300.0
2016-12-30 11:00:00,24.21,24.22,24.16,24.18,16704.0,19.6966,19.7047,19.6559,19.6721,16704.0
2016-12-30 11:05:00,24.19,24.21,24.15,24.2,36706.0,19.6803,19.6966,19.6477,19.6884,36706.0
2016-12-30 11:10:00,24.22,24.22,24.2,24.22,10938.0,19.7047,19.7047,19.6884,19.7047,10938.0
2016-12-30 11:15:00,24.23,24.25,24.23,24.24,13642.0,19.7128,19.7291,19.7128,19.721,13642.0
2016-12-30 11:20:00,24.24,24.24,24.23,24.23,15146.0,19.721,19.721,19.7128,19.7128,15146.0
2016-12-30 11:25:00,24.24,24.25,24.23,24.23,16226.0,19.721,19.7291,19.7128,19.7128,16226.0
2016-12-30 11:30:00,24.22,24.28,24.21,24.25,18752.0,19.7047,19.7535,19.6966,19.7291,18752.0
2016-12-30 11:35:00,24.27,24.28,24.25,24.26,10256.0,19.7454,19.7535,19.7291,19.7372,10256.0
2016-12-30 11:40:00,24.25,24.29,24.25,24.28,15890.0,19.7291,19.7616,19.7291,19.7535,15890.0
2016-12-30 11:45:00,24.29,24.3,24.28,24.28,5290.0,19.7616,19.7698,19.7535,19.7535,5290.0
2016-12-30 11:50:00,24.27,24.28,24.25,24.25,8380.0,19.7454,19.7535,19.7291,19.7291,8380.0
2016-12-30 11:55:00,24.26,24.27,24.25,24.25,11762.0,19.7372,19.7454,19.7291,19.7291,11762.0
2016-12-30 12:00:00,24.25,24.28,24.21,24.25,78286.0,19.7291,19.7535,19.6966,19.7291,78286.0
2016-12-30 12:05:00,24.25,24.27,24.24,24.26,4876.0,19.7291,19.7454,19.721,19.7372,4876.0
2016-12-30 12:10:00,24.27,24.27,24.25,24.25,14066.0,19.7454,19.7454,19.7291,19.7291,14066.0
2016-12-30 12:15:00,24.25,24.25,24.24,24.25,12576.0,19.7291,19.7291,19.721,19.7291,12576.0
2016-12-30 12:20:00,24.25,24.26,24.25,24.25,12200.0,19.7291,19.7372,19.7291,19.7291,12200.0
2016-12-30 12:25:00,24.25,24.25,24.2,24.2,19686.0,19.7291,19.7291,19.6884,19.6884,19686.0
2016-12-30 12:30:00,24.18,24.25,24.18,24.24,22584.0,19.6721,19.7291,19.6721,19.721,22584.0
2016-12-30 12:35:00,24.22,24.24,24.2,24.2,29468.0,19.7047,19.721,19.6884,19.6884,29468.0
2016-12-30 12:40:00,24.21,24.24,24.2,24.23,12428.0,19.6966,19.721,19.6884,19.7128,12428.0
2016-12-30 12:45:00,24.23,24.25,24.22,24.23,26088.0,19.7128,19.7291,19.7047,19.7128,26088.0
2016-12-30 12:50:00,24.23,24.25,24.23,24.25,32928.0,19.7128,19.7291,19.7128,19.7291,32928.0
2016-12-30 12:55:00,24.25,24.25,24.24,24.24,15350.0,19.7291,19.7291,19.721,19.721,15350.0
2016-12-30 13:00:00,24.24,24.24,24.21,24.23,40672.0,19.721,19.721,19.6966,19.7128,40672.0
2016-12-30 13:05:00,24.22,24.23,24.21,24.22,17800.0,19.7047,19.7128,19.6966,19.7047,17800.0
2016-12-30 13:10:00,24.22,24.23,24.21,24.22,17796.0,19.7047,19.7128,19.6966,19.7047,17796.0
2016-12-30 13:15:00,24.23,24.24,24.22,24.22,25456.0,19.7128,19.721,19.7047,19.7047,25456.0
2016-12-30 13:20:00,24.22,24.24,24.21,24.23,13392.0,19.7047,19.721,19.6966,19.7128,13392.0
2016-12-30 13:25:00,24.23,24.23,24.21,24.22,12620.0,19.7128,19.7128,19.6966,19.7047,12620.0
2016-12-30 13:30:00,24.22,24.24,24.22,24.24,24192.0,19.7047,19.721,19.7047,19.721,24192.0
2016-12-30 13:35:00,24.25,24.25,24.23,24.25,31264.0,19.7291,19.7291,19.7128,19.7291,31264.0
2016-12-30 13:40:00,24.25,24.26,24.22,24.23,6592.0,19.7291,19.7372,19.7047,19.7128,6592.0
2016-12-30 13:45:00,24.22,24.24,24.22,24.22,19932.0,19.7047,19.721,19.7047,19.7047,19932.0
2016-12-30 13:50:00,24.22,24.23,24.21,24.22,25456.0,19.7047,19.7128,19.6966,19.7047,25456.0
2016-12-30 13:55:00,24.22,24.23,24.22,24.22,56144.0,19.7047,19.7128,19.7047,19.7047,56144.0
2016-12-30 14:00:00,24.22,24.23,24.22,24.23,28352.0,19.7047,19.7128,19.7047,19.7128,28352.0
2016-12-30 14:05:00,24.23,24.23,24.22,24.22,14874.0,19.7128,19.7128,19.7047,19.7047,14874.0
2016-12-30 14:10:00,24.22,24.23,24.17,24.19,63376.0,19.7047,19.7128,19.664,19.6803,63376.0
2016-12-30 14:15:00,24.19,24.19,24.15,24.16,9978.0,19.6803,19.6803,19.6477,19.6559,9978.0
2016-12-30 14:20:00,24.16,24.17,24.14,24.16,16062.0,19.6559,19.664,19.6396,19.6559,16062.0
2016-12-30 14:25:00,24.15,24.17,24.15,24.16,2110.0,19.6477,19.664,19.6477,19.6559,2110.0
2016-12-30 14:30:00,24.15,24.16,24.13,24.14,12864.0,19.6477,19.6559,19.6315,19.6396,12864.0
2016-12-30 14:35:00,24.14,24.16,24.13,24.16,8406.0,19.6396,19.6559,19.6315,19.6559,8406.0
2016-12-30 14:40:00,24.15,24.15,24.14,24.15,8766.0,19.6477,19.6477,19.6396,19.6477,8766.0
2016-12-30 14:45:00,24.14,24.15,24.13,24.14,20254.0,19.6396,19.6477,19.6315,19.6396,20254.0
2016-12-30 14:50:00,24.14,24.15,24.13,24.14,27182.0,19.6396,19.6477,19.6315,19.6396,27182.0
2016-12-30 14:55:00,24.14,24.19,24.12,24.16,42646.0,19.6396,19.6803,19.6233,19.6559,42646.0
2016-12-30 15:00:00,24.16,24.17,24.14,24.15,18742.0,19.6559,19.664,19.6396,19.6477,18742.0
2016-12-30 15:05:00,24.15,24.17,24.15,24.16,17180.0,19.6477,19.664,19.6477,19.6559,17180.0
2016-12-30 15:10:00,24.16,24.17,24.14,24.16,15008.0,19.6559,19.664,19.6396,19.6559,15008.0
2016-12-30 15:15:00,24.17,24.18,24.15,24.16,5200.0,19.664,19.6721,19.6477,19.6559,5200.0
2016-12-30 15:20:00,24.16,24.19,24.16,24.18,35268.0,19.6559,19.6803,19.6559,19.6721,35268.0
2016-12-30 15:25:00,24.18,24.21,24.18,24.21,21186.0,19.6721,19.6966,19.6721,19.6966,21186.0
2016-12-30 15:30:00,24.21,24.22,24.18,24.21,13498.0,19.6966,19.7047,19.6721,19.6966,13498.0
2016-12-30 15:35:00,24.21,24.22,24.2,24.2,15844.0,19.6966,19.7047,19.6884,19.6884,15844.0
2016-12-30 15:40:00,24.2,24.21,24.16,24.17,23282.0,19.6884,19.6966,19.6559,19.664,23282.0
2016-12-30 15:45:00,24.17,24.18,24.15,24.17,25822.0,19.664,19.6721,19.6477,19.664,25822.0
2016-12-30 15:50:00,24.17,24.17,24.13,24.13,44214.0,19.664,19.664,19.6315,19.6315,44214.0
2016-12-30 15:55:00,24.13,24.2,24.13,24.2,82160.0,19.6315,19.6884,19.6315,19.6884,82160.0
2017-01-03 09:30:00,24.37,24.62,24.28,24.57,89704.0,19.8267,20.0301,19.7535,19.9894,89704.0
2017-01-03 09:35:00,24.54,24.66,24.5,24.57,23602.0,19.965,20.0627,19.9325,19.9894,23602.0
2017-01-03 09:40:00,24.56,24.71,24.5,24.65,57268.0,19.9813,20.1033,19.9325,20.0545,57268.0
2017-01-03 09:45:00,24.64,24.71,24.58,24.6,61564.0,20.0464,20.1033,19.9976,20.0138,61564.0
2017-01-03 09:50:00,24.56,24.58,24.45,24.45,27612.0,19.9813,19.9976,19.8918,19.8918,27612.0
2017-01-03 09:55:00,24.43,24.53,24.43,24.53,55514.0,19.8755,19.9569,19.8755,19.9569,55514.0
2017-01-03 10:00:00,24.53,24.64,24.49,24.59,43224.0,19.9569,20.0464,19.9244,20.0057,43224.0
2017-01-03 10:05:00,24.61,24.7,24.59,24.67,21076.0,20.022,20.0952,20.0057,20.0708,21076.0
2017-01-03 10:10:00,24.66,24.67,24.61,24.61,60588.0,20.0627,20.0708,20.022,20.022,60588.0
2017-01-03 10:15:00,24.61,24.61,24.56,24.57,121720.0,20.022,20.022,19.9813,19.9894,121720.0
2017-01-03 10:20:00,24.58,24.58,24.56,24.58,78684.0,19.9976,19.9976,19.9813,19.9976,78684.0
2017-01-03 10:25:00,24.59,24.75,24.59,24.68,196960.0,20.0057,20.1359,20.0057,20.0789,196960.0
2017-01-03 10:30:00,24.68,24.72,24.57,24.6,55514.0,20.0789,20.1115,19.9894,20.0138,55514.0
2017-01-03 10:35:00,24.59,24.63,24.49,24.5,43084.0,20.0057,20.0383,19.9244,19.9325,43084.0
2017-01-03 10:40:00,24.5,24.55,24.49,24.54,31300.0,19.9325,19.9732,19.9244,19.965,31300.0
2017-01-03 10:45:00,24.54,24.59,24.45,24.5,29440.0,19.965,20.0057,19.8918,19.9325,29440.0
2017-01-03 10:50:00,24.48,24.56,24.45,24.51,79780.0,19.9162,19.9813,19.8918,19.9406,79780.0
2017-01-03 10:55:00,24.52,24.56,24.47,24.52,65768.0,19.9488,19.9813,19.9081,19.9488,65768.0
2017-01-03 11:00:00,24.5,24.54,24.46,24.47,94642.0,19.9325,19.965,19.8999,19.9081,94642.0
2017-01-03 11:05:00,24.47,24.56,24.47,24.53,61964.0,19.9081,19.9813,19.9081,19.9569,61964.0
2017-01-03 11:10:00,24.53,24.54,24.5,24.52,36548.0,19.9569,19.965,19.9325,19.9488,36548.0
2017-01-03 11:15:00,24.5,24.52,24.49,24.5,34654.0,19.9325,19.9488,19.9244,19.9325,34654.0
2017-01-03 11:20:00,24.5,24.55,24.49,24.53,23706.0,19.9325,19.9732,19.9244,19.9569,23706.0
2017-01-03 11:25:00,24.52,24.53,24.49,24.51,11710.0,19.9488,19.9569,19.9244,19.9406,11710.0
2017-01-03 11:30:00,24.52,24.54,24.49,24.53,20794.0,19.9488,19.965,19.9244,19.9569,20794.0
2017-01-03 11:35:00,24.53,24.53,24.49,24.49,39064.0,19.9569,19.9569,19.9244,19.9244,39064.0
2017-01-03 11:40:00,24.5,24.5,24.36,24.4,41830.0,19.9325,19.9325,19.8186,19.8511,41830.0
2017-01-03 11:45:00,24.41,24.49,24.41,24.47,35744.0,19.8593,19.9244,19.8593,19.9081,35744.0
2017-01-03 11:50:00,24.46,24.52,24.46,24.5,72958.0,19.8999,19.9488,19.8999,19.9325,72958.0
2017-01-03 11:55:00,24.48,24.54,24.47,24.5,18952.0,19.9162,19.965,19.9081,19.9325,18952.0
2017-01-03 12:00:00,24.5,24.52,24.46,24.5,15828.0,19.9325,19.9488,19.8999,19.9325,15828.0
2017-01-03 12:05:00,24.5,24.5,24.43,24.5,19660.0,19.9325,19.9325,19.8755,19.9325,19660.0
2017-01-03 12:10:00,24.49,24.5,24.48,24.5,10258.0,19.9244,19.9325,19.9162,19.9325,10258.0
2017-01-03 12:15:00,24.49,24.5,24.47,24.49,13398.0,19.9244,19.9325,19.9081,19.9244,13398.0
2017-01-03 12:20:00,24.5,24.5,24.45,24.5,20608.0,19.9325,19.9325,19.8918,19.9325,20608.0
2017-01-03 12:25:00,24.51,24.52,24.48,24.48,12544.0,19.9406,19.9488,19.9162,19.9162,12544.0
2017-01-03 12:30:00,24.48,24.49,24.45,24.48,9626.0,19.9162,19.9244,19.8918,19.9162,9626.0
2017-01-03 12:35:00,24.48,24.49,24.45,24.46,11200.0,19.9162,19.9244,19.8918,19.8999,11200.0
2017-01-03 12:40:00,24.47,24.5,24.46,24.46,57216.0,19.9081,19.9325,19.8999,19.8999,57216.0
2017-01-03 12:45:00,24.47,24.52,24.44,24.52,31952.0,19.9081,19.9488,19.8837,19.9488,31952.0
2017-01-03 12:50:00,24.51,24.52,24.49,24.51,16000.0,19.9406,19.9488,19.9244,19.9406,16000.0
2017-01-03 12:55:00,24.52,24.55,24.51,24.53,22836.0,19.9488,19.9732,19.9406,19.9569,22836.0
2017-01-03 13:00:00,24.54,24.55,24.5,24.5,8606.0,19.965,19.9732,19.9325,19.9325,8606.0
2017-01-03 13:05:00,24.5,24.52,24.47,24.47,9200.0,19.9325,19.9488,19.9081,19.9081,9200.0
2017-01-03 13:10:00,24.49,24.5,24.48,24.49,6600.0,19.9244,19.9325,19.9162,19.9244,6600.0
2017-01-03 13:15:00,24.5,24.52,24.47,24.51,20858.0,19.9325,19.9488,19.9081,19.9406,20858.0
2017-01-03 13:20:00,24.52,24.58,24.52,24.57,20650.0,19.9488,19.9976,19.9488,19.9894,20650.0
2017-01-03 13:25:00,24.58,24.6,24.58,24.59,12376.0,19.9976,20.0138,19.9976,20.0057,12376.0
2017-01-03 13:30:00,24.59,24.61,24.58,24.58,13846.0,20.0057,20.022,19.9976,19.9976,13846.0
2017-01-03 13:35:00,24.57,24.59,24.56,24.59,10500.0,19.9894,20.0057,19.9813,20.0057,10500.0
2017-01-03 13:40:00,24.58,24.58,24.55,24.56,10714.0,19.9976,19.9976,19.9732,19.9813,10714.0
2017-01-03 13:45:00,24.56,24.58,24.55,24.56,8554.0,19.9813,19.9976,19.9732,19.9813,8554.0
2017-01-03 13:50:00,24.55,24.58,24.55,24.56,13460.0,19.9732,19.9976,19.9732,19.9813,13460.0
2017-01-03 13:55:00,24.56,24.58,24.55,24.57,13296.0,19.9813,19.9976,19.9732,19.9894,13296.0
2017-01-03 14:00:00,24.57,24.6,24.57,24.59,12236.0,19.9894,20.0138,19.9894,20.0057,12236.0
2017-01-03 14:05:00,24.59,24.59,24.57,24.58,9962.0,20.0057,20.0057,19.9894,19.9976,9962.0
2017-01-03 14:10:00,24.58,24.59,24.57,24.58,7500.0,19.9976,20.0057,19.9894,19.9976,7500.0
2017-01-03 14:15:00,24.58,24.6,24.57,24.58,24312.0,19.9976,20.0138,19.9894,19.9976,24312.0
2017-01-03 14:20:00,24.59,24.59,24.58,24.59,6254.0,20.0057,20.0057,19.9976,20.0057,6254.0
2017-01-03 14:25:00,24.59,24.6,24.56,24.56,17366.0,20.0057,20.0138,19.9813,19.9813,17366.0
2017-01-03 14:30:00,24.56,24.57,24.52,24.53,21970.0,19.9813,19.9894,19.9488,19.9569,21970.0
2017-01-03 14:35:00,24.54,24.55,24.43,24.46,44204.0,19.965,19.9732,19.8755,19.8999,44204.0
2017-01-03 14:40:00,24.45,24.53,24.45,24.53,23574.0,19.8918,19.9569,19.8918,19.9569,23574.0
2017-01-03 14:45:00,24.52,24.55,24.5,24.55,40016.0,19.9488,19.9732,19.9325,19.9732,40016.0
2017-01-03 14:50:00,24.55,24.58,24.53,24.58,35876.0,19.9732,19.9976,19.9569,19.9976,35876.0
2017-01-03 14:55:00,24.58,24.6,24.56,24.6,23044.0,19.9976,20.0138,19.9813,20.0138,23044.0
2017-01-03 15:00:00,24.59,24.64,24.58,24.61,64916.0,20.0057,20.0464,19.9976,20.022,64916.0
2017-01-03 15:05:00,24.61,24.64,24.61,24.64,25490.0,20.022,20.0464,20.022,20.0464,25490.0
2017-01-03 15:10:00,24.63,24.64,24.6,24.63,20532.0,20.0383,20.0464,20.0138,20.0383,20532.0
2017-01-03 15:15:00,24.63,24.64,24.63,24.64,14136.0,20.0383,20.0464,20.0383,20.0464,14136.0
2017-01-03 15:20:00,24.63,24.65,24.61,24.63,31104.0,20.0383,20.0545,20.022,20.0383,31104.0
2017-01-03 15:25:00,24.63,24.66,24.62,24.63,39584.0,20.0383,20.0627,20.0301,20.0383,39584.0
2017-01-03 15:30:00,24.63,24.68,24.61,24.66,56066.0,20.0383,20.0789,20.022,20.0627,56066.0
2017-01-03 15:35:00,24.66,24.68,24.65,24.67,55750.0,20.0627,20.0789,20.0545,20.0708,55750.0
2017-01-03 15:40:00,24.67,24.68,24.65,24.67,55322.0,20.0708,20.0789,20.0545,20.0708,55322.0
2017-01-03 15:45:00,24.67,24.71,24.65,24.7,47876.0,20.0708,20.1033,20.0545,20.0952,47876.0
2017-01-03 15:50:00,24.7,24.72,24.69,24.72,76270.0,20.0952,20.1115,20.0871,20.1115,76270.0
2017-01-03 15:55:00,24.72,24.75,24.71,24.75,189428.0,20.1115,20.1359,20.1033,20.1359,189428.0
2017-01-04 09:30:00,24.85,25.2,24.83,25.1,46914.0,20.2172,20.502,20.201,20.4206,46914.0
2017-01-04 09:35:00,25.14,25.3,25.04,25.05,40718.0,20.4532,20.5833,20.3718,20.38,40718.0
2017-01-04 09:40:00,25.1,25.13,25.02,25.02,13516.0,20.4206,20.445,20.3555,20.3555,13516.0
2017-01-04 09:45:00,25.04,25.09,24.97,25.0,25974.0,20.3718,20.4125,20.3149,20.3393,25974.0
2017-01-04 09:50:00,25.02,25.11,25.0,25.07,32800.0,20.3555,20.4288,20.3393,20.3962,32800.0
2017-01-04 09:55:00,25.06,25.17,25.03,25.11,35748.0,20.3881,20.4776,20.3637,20.4288,35748.0
2017-01-04 10:00:00,25.13,25.17,25.09,25.12,15216.0,20.445,20.4776,20.4125,20.4369,15216.0
2017-01-04 10:05:00,25.16,25.24,25.14,25.14,20620.0,20.4694,20.5345,20.4532,20.4532,20620.0
2017-01-04 10:10:00,25.14,25.17,25.09,25.15,23598.0,20.4532,20.4776,20.4125,20.4613,23598.0
2017-01-04 10:15:00,25.14,25.2,25.13,25.16,17494.0,20.4532,20.502,20.445,20.4694,17494.0
2017-01-04 10:20:00,25.18,25.23,25.17,25.18,14520.0,20.4857,20.5264,20.4776,20.4857,14520.0
2017-01-04 10:25:00,25.19,25.25,25.17,25.2,17774.0,20.4939,20.5427,20.4776,20.502,17774.0
2017-01-04 10:30:00,25.2,25.25,25.2,25.24,11216.0,20.502,20.5427,20.502,20.5345,11216.0
2017-01-04 10:35:00,25.23,25.23,25.19,25.19,10310.0,20.5264,20.5264,20.4939,20.4939,10310.0
2017-01-04 10:40:00,25.21,25.24,25.21,25.22,11924.0,20.5101,20.5345,20.5101,20.5183,11924.0
2017-01-04 10:45:00,25.22,25.27,25.22,25.23,14074.0,20.5183,20.5589,20.5183,20.5264,14074.0
2017-01-04 10:50:00,25.24,25.25,25.18,25.18,18840.0,20.5345,20.5427,20.4857,20.4857,18840.0
2017-01-04 10:55:00,25.18,25.2,25.13,25.15,39108.0,20.4857,20.502,20.445,20.4613,39108.0
2017-01-04 11:00:00,25.15,25.18,25.13,25.14,25844.0,20.4613,20.4857,20.445,20.4532,25844.0
2017-01-04 11:05:00,25.14,25.18,25.12,25.13,17776.0,20.4532,20.4857,20.4369,20.445,17776.0
2017-01-04 11:10:00,25.14,25.15,25.08,25.08,6612.0,20.4532,20.4613,20.4044,20.4044,6612.0
2017-01-04 11:15:00,25.09,25.09,25.02,25.03,27652.0,20.4125,20.4125,20.3555,20.3637,27652.0
2017-01-04 11:20:00,25.03,25.07,25.03,25.03,14884.0,20.3637,20.3962,20.3637,20.3637,14884.0
2017-01-04 11:25:00,25.04,25.11,25.03,25.11,25602.0,20.3718,20.4288,20.3637,20.4288,25602.0
2017-01-04 11:30:00,25.1,25.13,25.1,25.13,33270.0,20.4206,20.445,20.4206,20.445,33270.0
2017-01-04 11:35:00,25.13,25.16,25.09,25.1,23200.0,20.445,20.4694,20.4125,20.4206,23200.0
2017-01-04 11:40:00,25.1,25.12,25.09,25.11,15200.0,20.4206,20.4369,20.4125,20.4288,15200.0
2017-01-04 11:45:00,25.11,25.18,25.08,25.08,25136.0,20.4288,20.4857,20.4044,20.4044,25136.0
2017-01-04 11:50:00,25.1,25.11,25.09,25.11,16300.0,20.4206,20.4288,20.4125,20.4288,16300.0
2017-01-04 11:55:00,25.11,25.11,25.08,25.11,24948.0,20.4288,20.4288,20.4044,20.4288,24948.0
2017-01-04 12:00:00,25.11,25.13,25.09,25.11,48904.0,20.4288,20.445,20.4125,20.4288,48904.0
2017-01-04 12:05:00,25.1,25.11,25.05,25.05,34674.0,20.4206,20.4288,20.38,20.38,34674.0
2017-01-04 12:10:00,25.04,25.05,25.0,25.02,29148.0,20.3718,20.38,20.3393,20.3555,29148.0
2017-01-04 12:15:00,25.02,25.05,25.0,25.01,17400.0,20.3555,20.38,20.3393,20.3474,17400.0
2017-01-04 12:20:00,25.01,25.03,25.0,25.03,6700.0,20.3474,20.3637,20.3393,20.3637,6700.0
2017-01-04 12:25:00,25.04,25.04,25.0,25.0,16272.0,20.3718,20.3718,20.3393,20.3393,16272.0
2017-01-04 12:30:00,25.0,25.04,25.0,25.01,14360.0,20.3393,20.3718,20.3393,20.3474,14360.0
2017-01-04 12:35:00,25.0,25.03,25.0,25.03,6090.0,20.3393,20.3637,20.3393,20.3637,6090.0
2017-01-04 12:40:00,25.03,25.06,25.03,25.06,10682.0,20.3637,20.3881,20.3637,20.3881,10682.0
2017-01-04 12:45:00,25.06,25.1,25.06,25.09,39552.0,20.3881,20.4206,20.3881,20.4125,39552.0
2017-01-04 12:50:00,25.09,25.1,25.08,25.08,18596.0,20.4125,20.4206,20.4044,20.4044,18596.0
2017-01-04 12:55:00,25.07,25.1,25.07,25.08,20716.0,20.3962,20.4206,20.3962,20.4044,20716.0
2017-01-04 13:00:00,25.08,25.09,25.06,25.06,16974.0,20.4044,20.4125,20.3881,20.3881,16974.0
2017-01-04 13:05:00,25.07,25.07,25.05,25.05,8306.0,20.3962,20.3962,20.38,20.38,8306.0
2017-01-04 13:10:00,25.06,25.08,25.05,25.07,10000.0,20.3881,20.4044,20.38,20.3962,10000.0
2017-01-04 13:15:00,25.07,25.07,25.01,25.01,11618.0,20.3962,20.3962,20.3474,20.3474,11618.0
2017-01-04 13:20:00,25.02,25.06,25.01,25.06,17346.0,20.3555,20.3881,20.3474,20.3881,17346.0
2017-01-04 13:25:00,25.06,25.06,25.05,25.06,13560.0,20.3881,20.3881,20.38,20.3881,13560.0
2017-01-04 13:30:00,25.06,25.09,25.05,25.07,18848.0,20.3881,20.4125,20.38,20.3962,18848.0
2017-01-04 13:35:00,25.07,25.1,25.06,25.08,24620.0,20.3962,20.4206,20.3881,20.4044,24620.0
2017-01-04 13:40:00,25.07,25.07,25.04,25.05,12090.0,20.3962,20.3962,20.3718,20.38,12090.0
2017-01-04 13:45:00,25.05,25.05,25.02,25.03,16430.0,20.38,20.38,20.3555,20.3637,16430.0
2017-01-04 13:50:00,25.02,25.03,25.02,25.03,13600.0,20.3555,20.3637,20.3555,20.3637,13600.0
2017-01-04 13:55:00,25.03,25.09,25.03,25.09,59464.0,20.3637,20.4125,20.3637,20.4125,59464.0
2017-01-04 14:00:00,25.09,25.11,25.04,25.05,45784.0,20.4125,20.4288,20.3718,20.38,45784.0
2017-01-04 14:05:00,25.03,25.08,25.03,25.04,55452.0,20.3637,20.4044,20.3637,20.3718,55452.0
2017-01-04 14:10:00,25.03,25.09,25.03,25.09,24376.0,20.3637,20.4125,20.3637,20.4125,24376.0
2017-01-04 14:15:00,25.09,25.15,25.09,25.14,36444.0,20.4125,20.4613,20.4125,20.4532,36444.0
2017-01-04 14:20:00,25.14,25.15,25.03,25.03,42324.0,20.4532,20.4613,20.3637,20.3637,42324.0
2017-01-04 14:25:00,25.02,25.06,25.02,25.03,37634.0,20.3555,20.3881,20.3555,20.3637,37634.0
2017-01-04 14:30:00,25.02,25.04,25.02,25.03,18256.0,20.3555,20.3718,20.3555,20.3637,18256.0
2017-01-04 14:35:00,25.03,25.08,25.03,25.06,24450.0,20.3637,20.4044,20.3637,20.3881,24450.0
2017-01-04 14:40:00,25.06,25.12,25.06,25.11,71718.0,20.3881,20.4369,20.3881,20.4288,71718.0
2017-01-04 14:45:00,25.1,25.11,25.04,25.11,66518.0,20.4206,20.4288,20.3718,20.4288,66518.0
2017-01-04 14:50:00,25.11,25.12,25.08,25.11,43392.0,20.4288,20.4369,20.4044,20.4288,43392.0
2017-01-04 14:55:00,25.11,25.16,25.1,25.13,55638.0,20.4288,20.4694,20.4206,20.445,55638.0
2017-01-04 15:00:00,25.11,25.16,25.1,25.16,41406.0,20.4288,20.4694,20.4206,20.4694,41406.0
2017-01-04 15:05:00,25.15,25.17,25.13,25.16,41982.0,20.4613,20.4776,20.445,20.4694,41982.0
2017-01-04 15:10:00,25.16,25.18,25.16,25.18,54102.0,20.4694,20.4857,20.4694,20.4857,54102.0
2017-01-04 15:15:00,25.19,25.24,25.17,25.24,102610.0,20.4939,20.5345,20.4776,20.5345,102610.0
2017-01-04 15:20:00,25.24,25.25,25.22,25.23,40600.0,20.5345,20.5427,20.5183,20.5264,40600.0
2017-01-04 15:25:00,25.24,25.25,25.2,25.24,46878.0,20.5345,20.5427,20.502,20.5345,46878.0
2017-01-04 15:30:00,25.23,25.28,25.21,25.28,72550.0,20.5264,20.5671,20.5101,20.5671,72550.0
2017-01-04 15:35:00,25.27,25.28,25.22,25.23,118204.0,20.5589,20.5671,20.5183,20.5264,118204.0
2017-01-04 15:40:00,25.23,25.27,25.23,25.25,59738.0,20.5264,20.5589,20.5264,20.5427,59738.0
2017-01-04 15:45:00,25.25,25.25,25.2,25.21,92980.0,20.5427,20.5427,20.502,20.5101,92980.0
2017-01-04 15:50:00,25.21,25.22,25.18,25.18,71344.0,20.5101,20.5183,20.4857,20.4857,71344.0
2017-01-04 15:55:00,25.18,25.19,25.13,25.13,142126.0,20.4857,20.4939,20.445,20.445,142126.0
2017-01-05 09:30:00,24.96,24.96,23.65,23.7,43476.0,20.3067,20.3067,19.241,19.2816,43476.0
2017-01-05 09:35:00,23.72,24.32,23.72,24.1,172158.0,19.2979,19.786,19.2979,19.6071,172158.0
2017-01-05 09:40:00,24.08,24.38,24.08,24.36,55392.0,19.5908,19.8349,19.5908,19.8186,55392.0
2017-01-05 09:45:00,24.38,24.71,24.38,24.69,62850.0,19.8349,20.1033,19.8349,20.0871,62850.0
2017-01-05 09:50:00,24.65,24.66,24.43,24.51,49432.0,20.0545,20.0627,19.8755,19.9406,49432.0
2017-01-05 09:55:00,24.52,24.61,24.52,24.58,77376.0,19.9488,20.022,19.9488,19.9976,77376.0
2017-01-05 10:00:00,24.58,24.7,24.58,24.68,57914.0,19.9976,20.0952,19.9976,20.0789,57914.0
2017-01-05 10:05:00,24.7,24.82,24.68,24.81,42826.0,20.0952,20.1928,20.0789,20.1847,42826.0
2017-01-05 10:10:00,24.82,24.99,24.77,24.84,61590.0,20.1928,20.3311,20.1522,20.2091,61590.0
2017-01-05 10:15:00,24.86,24.87,24.77,24.81,65408.0,20.2254,20.2335,20.1522,20.1847,65408.0
2017-01-05 10:20:00,24.8,24.91,24.79,24.91,21590.0,20.1766,20.2661,20.1684,20.2661,21590.0
2017-01-05 10:25:00,24.92,24.97,24.87,24.89,38274.0,20.2742,20.3149,20.2335,20.2498,38274.0
2017-01-05 10:30:00,24.89,24.98,24.84,24.93,65934.0,20.2498,20.323,20.2091,20.2823,65934.0
2017-01-05 10:35:00,24.9,24.92,24.84,24.9,58898.0,20.2579,20.2742,20.2091,20.2579,58898.0
2017-01-05 10:40:00,24.89,24.95,24.87,24.95,42016.0,20.2498,20.2986,20.2335,20.2986,42016.0
2017-01-05 10:45:00,24.95,24.97,24.9,24.93,18062.0,20.2986,20.3149,20.2579,20.2823,18062.0
2017-01-05 10:50:00,24.93,24.97,24.93,24.97,29730.0,20.2823,20.3149,20.2823,20.3149,29730.0
2017-01-05 10:55:00,24.95,25.01,24.88,25.01,53884.0,20.2986,20.3474,20.2416,20.3474,53884.0
2017-01-05 11:00:00,25.0,25.01,24.96,24.99,63272.0,20.3393,20.3474,20.3067,20.3311,63272.0
2017-01-05 11:05:00,24.97,24.98,24.91,24.95,81438.0,20.3149,20.323,20.2661,20.2986,81438.0
2017-01-05 11:10:00,24.95,24.96,24.88,24.95,80182.0,20.2986,20.3067,20.2416,20.2986,80182.0
2017-01-05 11:15:00,24.95,24.95,24.72,24.72,41256.0,20.2986,20.2986,20.1115,20.1115,41256.0
2017-01-05 11:20:00,24.72,24.78,24.68,24.73,63074.0,20.1115,20.1603,20.0789,20.1196,63074.0
2017-01-05 11:25:00,24.73,24.81,24.72,24.78,77928.0,20.1196,20.1847,20.1115,20.1603,77928.0
2017-01-05 11:30:00,24.8,24.81,24.73,24.79,59936.0,20.1766,20.1847,20.1196,20.1684,59936.0
2017-01-05 11:35:00,24.78,24.8,24.71,24.73,51166.0,20.1603,20.1766,20.1033,20.1196,51166.0
2017-01-05 11:40:00,24.72,24.76,24.66,24.66,37680.0,20.1115,20.144,20.0627,20.0627,37680.0
2017-01-05 11:45:00,24.66,24.68,24.57,24.63,27104.0,20.0627,20.0789,19.9894,20.0383,27104.0
2017-01-05 11:50:00,24.63,24.7,24.61,24.67,51564.0,20.0383,20.0952,20.022,20.0708,51564.0
2017-01-05 11:55:00,24.67,24.73,24.66,24.68,27060.0,20.0708,20.1196,20.0627,20.0789,27060.0
2017-01-05 12:00:00,24.7,24.7,24.56,24.61,22782.0,20.0952,20.0952,19.9813,20.022,22782.0
2017-01-05 12:05:00,24.63,24.66,24.6,24.66,23110.0,20.0383,20.0627,20.0138,20.0627,23110.0
2017-01-05 12:10:00,24.66,24.66,24.62,24.66,24504.0,20.0627,20.0627,20.0301,20.0627,24504.0
2017-01-05 12:15:00,24.65,24.73,24.65,24.72,28264.0,20.0545,20.1196,20.0545,20.1115,28264.0
2017-01-05 12:20:00,24.71,24.71,24.66,24.68,22346.0,20.1033,20.1033,20.0627,20.0789,22346.0
2017-01-05 12:25:00,24.69,24.74,24.68,24.73,19750.0,20.0871,20.1277,20.0789,20.1196,19750.0
2017-01-05 12:30:00,24.73,24.75,24.71,24.75,14252.0,20.1196,20.1359,20.1033,20.1359,14252.0
2017-01-05 12:35:00,24.75,24.75,24.72,24.74,14700.0,20.1359,20.1359,20.1115,20.1277,14700.0
2017-01-05 12:40:00,24.74,24.75,24.71,24.71,8652.0,20.1277,20.1359,20.1033,20.1033,8652.0
2017-01-05 12:45:00,24.73,24.79,24.72,24.79,18074.0,20.1196,20.1684,20.1115,20.1684,18074.0
2017-01-05 12:50:00,24.78,24.8,24.76,24.77,114724.0,20.1603,20.1766,20.144,20.1522,114724.0
2017-01-05 12:55:00,24.75,24.75,24.73,24.73,5904.0,20.1359,20.1359,20.1196,20.1196,5904.0
2017-01-05 13:00:00,24.74,24.75,24.73,24.75,16132.0,20.1277,20.1359,20.1196,20.1359,16132.0
2017-01-05 13:05:00,24.75,24.77,24.74,24.75,38100.0,20.1359,20.1522,20.1277,20.1359,38100.0
2017-01-05 13:10:00,24.76,24.76,24.71,24.71,11400.0,20.144,20.144,20.1033,20.1033,11400.0
2017-01-05 13:15:00,24.7,24.71,24.68,24.68,13860.0,20.0952,20.1033,20.0789,20.0789,13860.0
2017-01-05 13:20:00,24.68,24.73,24.66,24.68,23654.0,20.0789,20.1196,20.0627,20.0789,23654.0
2017-01-05 13:25:00,24.68,24.68,24.63,24.63,5866.0,20.0789,20.0789,20.0383,20.0383,5866.0
2017-01-05 13:30:00,24.63,24.64,24.58,24.6,15076.0,20.0383,20.0464,19.9976,20.0138,15076.0
2017-01-05 13:35:00,24.6,24.65,24.6,24.63,10338.0,20.0138,20.0545,20.0138,20.0383,10338.0
2017-01-05 13:40:00,24.63,24.65,24.61,24.64,11648.0,20.0383,20.0545,20.022,20.0464,11648.0
2017-01-05 13:45:00,24.63,24.65,24.61,24.61,8600.0,20.0383,20.0545,20.022,20.022,8600.0
2017-01-05 13:50:00,24.61,24.64,24.61,24.63,14096.0,20.022,20.0464,20.022,20.0383,14096.0
2017-01-05 13:55:00,24.63,24.63,24.6,24.61,11372.0,20.0383,20.0383,20.0138,20.022,11372.0
2017-01-05 14:00:00,24.61,24.64,24.61,24.64,6840.0,20.022,20.0464,20.022,20.0464,6840.0
2017-01-05 14:05:00,24.64,24.68,24.61,24.67,61458.0,20.0464,20.0789,20.022,20.0708,61458.0
2017-01-05 14:10:00,24.66,24.7,24.66,24.7,9922.0,20.0627,20.0952,20.0627,20.0952,9922.0
2017-01-05 14:15:00,24.7,24.71,24.65,24.65,11938.0,20.0952,20.1033,20.0545,20.0545,11938.0
2017-01-05 14:20:00,24.65,24.7,24.65,24.68,12346.0,20.0545,20.0952,20.0545,20.0789,12346.0
2017-01-05 14:25:00,24.68,24.69,24.66,24.68,14470.0,20.0789,20.0871,20.0627,20.0789,14470.0
2017-01-05 14:30:00,24.68,24.74,24.68,24.72,34446.0,20.0789,20.1277,20.0789,20.1115,34446.0
2017-01-05 14:35:00,24.72,24.72,24.7,24.71,12190.0,20.1115,20.1115,20.0952,20.1033,12190.0
2017-01-05 14:40:00,24.71,24.72,24.7,24.71,26546.0,20.1033,20.1115,20.0952,20.1033,26546.0
2017-01-05 14:45:00,24.71,24.71,24.66,24.67,9278.0,20.1033,20.1033,20.0627,20.0708,9278.0
2017-01-05 14:50:00,24.66,24.68,24.64,24.68,18508.0,20.0627,20.0789,20.0464,20.0789,18508.0
2017-01-05 14:55:00,24.68,24.68,24.63,24.63,36616.0,20.0789,20.0789,20.0383,20.0383,36616.0
2017-01-05 15:00:00,24.64,24.66,24.63,24.66,26822.0,20.0464,20.0627,20.0383,20.0627,26822.0
2017-01-05 15:05:00,24.65,24.66,24.63,24.65,28538.0,20.0545,20.0627,20.0383,20.0545,28538.0
2017-01-05 15:10:00,24.64,24.64,24.63,24.63,27028.0,20.0464,20.0464,20.0383,20.0383,27028.0
2017-01-05 15:15:00,24.63,24.66,24.63,24.66,22418.0,20.0383,20.0627,20.0383,20.0627,22418.0
2017-01-05 15:20:00,24.65,24.68,24.64,24.68,25734.0,20.0545,20.0789,20.0464,20.0789,25734.0
2017-01-05 15:25:00,24.68,24.69,24.66,24.67,13584.0,20.0789,20.0871,20.0627,20.0708,13584.0
2017-01-05 15:30:00,24.67,24.69,24.66,24.68,23980.0,20.0708,20.0871,20.0627,20.0789,23980.0
2017-01-05 15:35:00,24.68,24.7,24.68,24.68,36762.0,20.0789,20.0952,20.0789,20.0789,36762.0
2017-01-05 15:40:00,24.69,24.72,24.68,24.7,57122.0,20.0871,20.1115,20.0789,20.0952,57122.0
2017-01-05 15:45:00,24.7,24.7,24.68,24.68,42146.0,20.0952,20.0952,20.0789,20.0789,42146.0
2017-01-05 15:50:00,24.68,24.7,24.68,24.69,65016.0,20.0789,20.0952,20.0789,20.0871,65016.0
2017-01-05 15:55:00,24.69,24.69,24.65,24.66,121192.0,20.0871,20.0871,20.0545,20.0627,121192.0
2017-01-06 09:30:00,24.75,24.77,24.62,24.62,32586.0,20.1359,20.1522,20.0301,20.0301,32586.0
2017-01-06 09:35:00,24.59,24.59,24.45,24.55,19420.0,20.0057,20.0057,19.8918,19.9732,19420.0
2017-01-06 09:40:00,24.57,24.68,24.54,24.61,11992.0,19.9894,20.0789,19.965,20.022,11992.0
2017-01-06 09:45:00,24.61,24.65,24.53,24.59,8410.0,20.022,20.0545,19.9569,20.0057,8410.0
2017-01-06 09:50:00,24.59,24.68,24.54,24.55,8800.0,20.0057,20.0789,19.965,19.9732,8800.0
2017-01-06 09:55:00,24.56,24.64,24.56,24.64,12770.0,19.9813,20.0464,19.9813,20.0464,12770.0
2017-01-06 10:00:00,24.66,24.71,24.65,24.68,11480.0,20.0627,20.1033,20.0545,20.0789,11480.0
2017-01-06 10:05:00,24.68,24.73,24.68,24.73,2500.0,20.0789,20.1196,20.0789,20.1196,2500.0
2017-01-06 10:10:00,24.7,24.7,24.58,24.6,16448.0,20.0952,20.0952,19.9976,20.0138,16448.0
2017-01-06 10:15:00,24.61,24.61,24.54,24.56,20966.0,20.022,20.022,19.965,19.9813,20966.0
2017-01-06 10:20:00,24.6,24.6,24.57,24.59,17224.0,20.0138,20.0138,19.9894,20.0057,17224.0
2017-01-06 10:25:00,24.58,24.59,24.55,24.58,12610.0,19.9976,20.0057,19.9732,19.9976,12610.0
2017-01-06 10:30:00,24.57,24.6,24.49,24.49,17794.0,19.9894,20.0138,19.9244,19.9244,17794.0
2017-01-06 10:35:00,24.5,24.52,24.48,24.49,10700.0,19.9325,19.9488,19.9162,19.9244,10700.0
2017-01-06 10:40:00,24.49,24.5,24.47,24.49,20098.0,19.9244,19.9325,19.9081,19.9244,20098.0
2017-01-06 10:45:00,24.5,24.5,24.47,24.49,12906.0,19.9325,19.9325,19.9081,19.9244,12906.0
2017-01-06 10:50:00,24.49,24.59,24.46,24.58,13630.0,19.9244,20.0057,19.8999,19.9976,13630.0
2017-01-06 10:55:00,24.57,24.57,24.54,24.56,11036.0,19.9894,19.9894,19.965,19.9813,11036.0
2017-01-06 11:00:00,24.56,24.57,24.55,24.56,14302.0,19.9813,19.9894,19.9732,19.9813,14302.0
2017-01-06 11:05:00,24.56,24.56,24.53,24.53,14626.0,19.9813,19.9813,19.9569,19.9569,14626.0
2017-01-06 11:10:00,24.5,24.54,24.49,24.5,13140.0,19.9325,19.965,19.9244,19.9325,13140.0
2017-01-06 11:15:00,24.52,24.57,24.52,24.55,16966.0,19.9488,19.9894,19.9488,19.9732,16966.0
2017-01-06 11:20:00,24.55,24.6,24.55,24.6,7056.0,19.9732,20.0138,19.9732,20.0138,7056.0
2017-01-06 11:25:00,24.6,24.6,24.55,24.56,8400.0,20.0138,20.0138,19.9732,19.9813,8400.0
2017-01-06 11:30:00,24.55,24.57,24.55,24.57,13804.0,19.9732,19.9894,19.9732,19.9894,13804.0
2017-01-06 11:35:00,24.56,24.61,24.56,24.57,18494.0,19.9813,20.022,19.9813,19.9894,18494.0
2017-01-06 11:40:00,24.58,24.6,24.58,24.6,4356.0,19.9976,20.0138,19.9976,20.0138,4356.0
2017-01-06 11:45:00,24.61,24.62,24.59,24.59,12000.0,20.022,20.0301,20.0057,20.0057,12000.0
2017-01-06 11:50:00,24.61,24.67,24.61,24.66,8648.0,20.022,20.0708,20.022,20.0627,8648.0
2017-01-06 11:55:00,24.68,24.71,24.68,24.69,11194.0,20.0789,20.1033,20.0789,20.0871,11194.0
2017-01-06 12:00:00,24.68,24.68,24.64,24.64,6662.0,20.0789,20.0789,20.0464,20.0464,6662.0
2017-01-06 12:05:00,24.62,24.66,24.61,24.64,6124.0,20.0301,20.0627,20.022,20.0464,6124.0
2017-01-06 12:10:00,24.65,24.67,24.64,24.67,7606.0,20.0545,20.0708,20.0464,20.0708,7606.0
2017-01-06 12:15:00,24.67,24.68,24.66,24.67,9714.0,20.0708,20.0789,20.0627,20.0708,9714.0
2017-01-06 12:20:00,24.65,24.65,24.63,24.64,12050.0,20.0545,20.0545,20.0383,20.0464,12050.0
2017-01-06 12:25:00,24.64,24.65,24.6,24.6,3804.0,20.0464,20.0545,20.0138,20.0138,3804.0
2017-01-06 12:30:00,24.61,24.66,24.61,24.65,7852.0,20.022,20.0627,20.022,20.0545,7852.0
2017-01-06 12:35:00,24.65,24.66,24.63,24.63,8894.0,20.0545,20.0627,20.0383,20.0383,8894.0
2017-01-06 12:40:00,24.64,24.66,24.64,24.65,7900.0,20.0464,20.0627,20.0464,20.0545,7900.0
2017-01-06 12:45:00,24.65,24.68,24.64,24.65,17522.0,20.0545,20.0789,20.0464,20.0545,17522.0
2017-01-06 12:50:00,24.66,24.67,24.65,24.66,10100.0,20.0627,20.0708,20.0545,20.0627,10100.0
2017-01-06 12:55:00,24.65,24.67,24.64,24.66,11452.0,20.0545,20.0708,20.0464,20.0627,11452.0
2017-01-06 13:00:00,24.67,24.7,24.66,24.7,5082.0,20.0708,20.0952,20.0627,20.0952,5082.0
2017-01-06 13:05:00,24.69,24.71,24.69,24.7,7386.0,20.0871,20.1033,20.0871,20.0952,7386.0
2017-01-06 13:10:00,24.68,24.68,24.66,24.66,2400.0,20.0789,20.0789,20.0627,20.0627,2400.0
2017-01-06 13:15:00,24.67,24.68,24.66,24.66,13380.0,20.0708,20.0789,20.0627,20.0627,13380.0
2017-01-06 13:20:00,24.66,24.68,24.65,24.65,10116.0,20.0627,20.0789,20.0545,20.0545,10116.0
2017-01-06 13:25:00,24.65,24.66,24.63,24.63,9602.0,20.0545,20.0627,20.0383,20.0383,9602.0
2017-01-06 13:30:00,24.63,24.64,24.61,24.61,8756.0,20.0383,20.0464,20.022,20.022,8756.0
2017-01-06 13:35:00,24.61,24.63,24.6,24.63,9594.0,20.022,20.0383,20.0138,20.0383,9594.0
2017-01-06 13:40:00,24.63,24.66,24.63,24.66,8300.0,20.0383,20.0627,20.0383,20.0627,8300.0
2017-01-06 13:45:00,24.65,24.65,24.64,24.65,7114.0,20.0545,20.0545,20.0464,20.0545,7114.0
2017-01-06 13:50:00,24.65,24.65,24.64,24.65,8700.0,20.0545,20.0545,20.0464,20.0545,8700.0
2017-01-06 13:55:00,24.65,24.68,24.65,24.68,20666.0,20.0545,20.0789,20.0545,20.0789,20666.0
2017-01-06 14:00:00,24.68,24.74,24.68,24.71,20500.0,20.0789,20.1277,20.0789,20.1033,20500.0
2017-01-06 14:05:00,24.71,24.74,24.7,24.73,14422.0,20.1033,20.1277,20.0952,20.1196,14422.0
2017-01-06 14:10:00,24.73,24.73,24.7,24.7,9616.0,20.1196,20.1196,20.0952,20.0952,9616.0
2017-01-06 14:15:00,24.7,24.7,24.66,24.67,11238.0,20.0952,20.0952,20.0627,20.0708,11238.0
2017-01-06 14:20:00,24.67,24.67,24.63,24.63,11422.0,20.0708,20.0708,20.0383,20.0383,11422.0
2017-01-06 14:25:00,24.62,24.63,24.59,24.6,21304.0,20.0301,20.0383,20.0057,20.0138,21304.0
2017-01-06 14:30:00,24.6,24.66,24.6,24.65,19774.0,20.0138,20.0627,20.0138,20.0545,19774.0
2017-01-06 14:35:00,24.63,24.66,24.63,24.63,10090.0,20.0383,20.0627,20.0383,20.0383,10090.0
2017-01-06 14:40:00,24.64,24.64,24.61,24.61,9416.0,20.0464,20.0464,20.022,20.022,9416.0
2017-01-06 14:45:00,24.61,24.62,24.58,24.6,9246.0,20.022,20.0301,19.9976,20.0138,9246.0
2017-01-06 14:50:00,24.61,24.61,24.59,24.59,6864.0,20.022,20.022,20.0057,20.0057,6864.0
2017-01-06 14:55:00,24.59,24.6,24.58,24.59,8184.0,20.0057,20.0138,19.9976,20.0057,8184.0
2017-01-06 15:00:00,24.59,24.6,24.58,24.59,8118.0,20.0057,20.0138,19.9976,20.0057,8118.0
2017-01-06 15:05:00,24.59,24.6,24.55,24.57,18918.0,20.0057,20.0138,19.9732,19.9894,18918.0
2017-01-06 15:10:00,24.57,24.58,24.55,24.55,138888.0,19.9894,19.9976,19.9732,19.9732,138888.0
2017-01-06 15:15:00,24.55,24.56,24.54,24.56,163968.0,19.9732,19.9813,19.965,19.9813,163968.0
2017-01-06 15:20:00,24.56,24.6,24.56,24.6,18386.0,19.9813,20.0138,19.9813,20.0138,18386.0
2017-01-06 15:25:00,24.6,24.6,24.57,24.58,18140.0,20.0138,20.0138,19.9894,19.9976,18140.0
2017-01-06 15:30:00,24.58,24.59,24.57,24.57,24854.0,19.9976,20.0057,19.9894,19.9894,24854.0
2017-01-06 15:35:00,24.56,24.56,24.54,24.54,14092.0,19.9813,19.9813,19.965,19.965,14092.0
2017-01-06 15:40:00,24.54,24.55,24.54,24.55,25374.0,19.965,19.9732,19.965,19.9732,25374.0
2017-01-06 15:45:00,24.55,24.55,24.53,24.53,63468.0,19.9732,19.9732,19.9569,19.9569,63468.0
2017-01-06 15:50:00,24.53,24.54,24.5,24.5,58260.0,19.9569,19.965,19.9325,19.9325,58260.0
2017-01-06 15:55:00,24.5,24.5,24.43,24.45,151624.0,19.9325,19.9325,19.8755,19.8918,151624.0
2017-01-09 09:30:00,24.42,24.5,24.42,24.47,25158.0,19.8674,19.9325,19.8674,19.9081,25158.0
2017-01-09 09:35:00,24.43,24.45,24.35,24.45,9810.0,19.8755,19.8918,19.8105,19.8918,9810.0
2017-01-09 09:40:00,24.44,24.45,24.39,24.41,15534.0,19.8837,19.8918,19.843,19.8593,15534.0
2017-01-09 09:45:00,24.38,24.45,24.35,24.42,20000.0,19.8349,19.8918,19.8105,19.8674,20000.0
2017-01-09 09:50:00,24.39,24.43,24.36,24.4,8066.0,19.843,19.8755,19.8186,19.8511,8066.0
2017-01-09 09:55:00,24.39,24.43,24.36,24.43,27212.0,19.843,19.8755,19.8186,19.8755,27212.0
2017-01-09 10:00:00,24.43,24.52,24.4,24.51,11868.0,19.8755,19.9488,19.8511,19.9406,11868.0
2017-01-09 10:05:00,24.5,24.52,24.5,24.5,2400.0,19.9325,19.9488,19.9325,19.9325,2400.0
2017-01-09 10:10:00,24.48,24.52,24.46,24.52,6706.0,19.9162,19.9488,19.8999,19.9488,6706.0
2017-01-09 10:15:00,24.49,24.53,24.48,24.53,15774.0,19.9244,19.9569,19.9162,19.9569,15774.0
2017-01-09 10:20:00,24.53,24.58,24.52,24.58,8602.0,19.9569,19.9976,19.9488,19.9976,8602.0
2017-01-09 10:25:00,24.57,24.59,24.52,24.56,14232.0,19.9894,20.0057,19.9488,19.9813,14232.0
2017-01-09 10:30:00,24.55,24.58,24.54,24.55,5876.0,19.9732,19.9976,19.965,19.9732,5876.0
2017-01-09 10:35:00,24.52,24.55,24.49,24.5,7682.0,19.9488,19.9732,19.9244,19.9325,7682.0
2017-01-09 10:40:00,24.5,24.54,24.5,24.53,4434.0,19.9325,19.965,19.9325,19.9569,4434.0
2017-01-09 10:45:00,24.52,24.54,24.51,24.54,16458.0,19.9488,19.965,19.9406,19.965,16458.0
2017-01-09 10:50:00,24.54,24.64,24.53,24.62,15926.0,19.965,20.0464,19.9569,20.0301,15926.0
2017-01-09 10:55:00,24.63,24.65,24.63,24.65,5000.0,20.0383,20.0545,20.0383,20.0545,5000.0
2017-01-09 11:00:00,24.63,24.64,24.61,24.62,15872.0,20.0383,20.0464,20.022,20.0301,15872.0
2017-01-09 11:05:00,24.62,24.66,24.62,24.64,5800.0,20.0301,20.0627,20.0301,20.0464,5800.0
2017-01-09 11:10:00,24.63,24.64,24.61,24.63,10180.0,20.0383,20.0464,20.022,20.0383,10180.0
2017-01-09 11:15:00,24.64,24.68,24.63,24.67,11672.0,20.0464,20.0789,20.0383,20.0708,11672.0
2017-01-09 11:20:00,24.67,24.67,24.61,24.63,20204.0,20.0708,20.0708,20.022,20.0383,20204.0
2017-01-09 11:25:00,24.63,24.64,24.61,24.63,6460.0,20.0383,20.0464,20.022,20.0383,6460.0
2017-01-09 11:30:00,24.64,24.67,24.62,24.66,128944.0,20.0464,20.0708,20.0301,20.0627,128944.0
2017-01-09 11:35:00,24.63,24.67,24.63,24.63,10300.0,20.0383,20.0708,20.0383,20.0383,10300.0
2017-01-09 11:40:00,24.64,24.65,24.61,24.61,4388.0,20.0464,20.0545,20.022,20.022,4388.0
2017-01-09 11:45:00,24.61,24.66,24.61,24.63,10414.0,20.022,20.0627,20.022,20.0383,10414.0
2017-01-09 11:50:00,24.62,24.63,24.61,24.63,13410.0,20.0301,20.0383,20.022,20.0383,13410.0
2017-01-09 11:55:00,24.62,24.63,24.61,24.63,20492.0,20.0301,20.0383,20.022,20.0383,20492.0
2017-01-09 12:00:00,24.62,24.62,24.61,24.62,3096.0,20.0301,20.0301,20.022,20.0301,3096.0
2017-01-09 12:05:00,24.63,24.66,24.62,24.65,30834.0,20.0383,20.0627,20.0301,20.0545,30834.0
2017-01-09 12:10:00,24.65,24.65,24.62,24.62,11024.0,20.0545,20.0545,20.0301,20.0301,11024.0
2017-01-09 12:15:00,24.61,24.61,24.59,24.59,5000.0,20.022,20.022,20.0057,20.0057,5000.0
2017-01-09 12:20:00,24.58,24.6,24.54,24.57,6200.0,19.9976,20.0138,19.965,19.9894,6200.0
2017-01-09 12:25:00,24.58,24.59,24.58,24.58,11014.0,19.9976,20.0057,19.9976,19.9976,11014.0
2017-01-09 12:30:00,24.58,24.58,24.56,24.56,11844.0,19.9976,19.9976,19.9813,19.9813,11844.0
2017-01-09 12:35:00,24.56,24.56,24.53,24.53,5200.0,19.9813,19.9813,19.9569,19.9569,5200.0
2017-01-09 12:40:00,24.54,24.55,24.53,24.55,3186.0,19.965,19.9732,19.9569,19.9732,3186.0
2017-01-09 12:45:00,24.54,24.56,24.54,24.55,6990.0,19.965,19.9813,19.965,19.9732,6990.0
2017-01-09 12:50:00,24.55,24.56,24.55,24.56,14568.0,19.9732,19.9813,19.9732,19.9813,14568.0
2017-01-09 12:55:00,24.57,24.58,24.57,24.58,7198.0,19.9894,19.9976,19.9894,19.9976,7198.0
2017-01-09 13:00:00,24.59,24.6,24.57,24.57,5030.0,20.0057,20.0138,19.9894,19.9894,5030.0
2017-01-09 13:05:00,24.56,24.56,24.54,24.54,7148.0,19.9813,19.9813,19.965,19.965,7148.0
2017-01-09 13:10:00,24.54,24.54,24.52,24.53,8000.0,19.965,19.965,19.9488,19.9569,8000.0
2017-01-09 13:15:00,24.53,24.53,24.51,24.53,6900.0,19.9569,19.9569,19.9406,19.9569,6900.0
2017-01-09 13:20:00,24.52,24.52,24.5,24.52,13178.0,19.9488,19.9488,19.9325,19.9488,13178.0
2017-01-09 13:25:00,24.52,24.52,24.5,24.51,7708.0,19.9488,19.9488,19.9325,19.9406,7708.0
2017-01-09 13:30:00,24.51,24.51,24.49,24.5,40588.0,19.9406,19.9406,19.9244,19.9325,40588.0
2017-01-09 13:35:00,24.5,24.5,24.47,24.48,18336.0,19.9325,19.9325,19.9081,19.9162,18336.0
2017-01-09 13:40:00,24.48,24.48,24.46,24.47,5800.0,19.9162,19.9162,19.8999,19.9081,5800.0
2017-01-09 13:45:00,24.47,24.48,24.46,24.47,10334.0,19.9081,19.9162,19.8999,19.9081,10334.0
2017-01-09 13:50:00,24.47,24.48,24.45,24.45,8080.0,19.9081,19.9162,19.8918,19.8918,8080.0
2017-01-09 13:55:00,24.46,24.46,24.44,24.45,11594.0,19.8999,19.8999,19.8837,19.8918,11594.0
2017-01-09 14:00:00,24.46,24.46,24.45,24.46,8018.0,19.8999,19.8999,19.8918,19.8999,8018.0
2017-01-09 14:05:00,24.47,24.48,24.46,24.47,10610.0,19.9081,19.9162,19.8999,19.9081,10610.0
2017-01-09 14:10:00,24.47,24.47,24.43,24.43,11478.0,19.9081,19.9081,19.8755,19.8755,11478.0
2017-01-09 14:15:00,24.44,24.46,24.43,24.45,7392.0,19.8837,19.8999,19.8755,19.8918,7392.0
2017-01-09 14:20:00,24.45,24.46,24.42,24.43,20674.0,19.8918,19.8999,19.8674,19.8755,20674.0
2017-01-09 14:25:00,24.42,24.43,24.38,24.39,40854.0,19.8674,19.8755,19.8349,19.843,40854.0
2017-01-09 14:30:00,24.39,24.39,24.35,24.36,5428.0,19.843,19.843,19.8105,19.8186,5428.0
2017-01-09 14:35:00,24.35,24.36,24.32,24.33,28550.0,19.8105,19.8186,19.786,19.7942,28550.0
2017-01-09 14:40:00,24.31,24.32,24.29,24.3,22602.0,19.7779,19.786,19.7616,19.7698,22602.0
2017-01-09 14:45:00,24.3,24.31,24.29,24.3,25060.0,19.7698,19.7779,19.7616,19.7698,25060.0
2017-01-09 14:50:00,24.31,24.31,24.31,24.31,6660.0,19.7779,19.7779,19.7779,19.7779,6660.0
2017-01-09 14:55:00,24.31,24.32,24.29,24.3,13406.0,19.7779,19.786,19.7616,19.7698,13406.0
2017-01-09 15:00:00,24.31,24.32,24.31,24.31,8786.0,19.7779,19.786,19.7779,19.7779,8786.0
2017-01-09 15:05:00,24.31,24.34,24.31,24.34,17902.0,19.7779,19.8023,19.7779,19.8023,17902.0
2017-01-09 15:10:00,24.34,24.36,24.34,24.36,9916.0,19.8023,19.8186,19.8023,19.8186,9916.0
2017-01-09 15:15:00,24.36,24.36,24.34,24.36,8600.0,19.8186,19.8186,19.8023,19.8186,8600.0
2017-01-09 15:20:00,24.36,24.36,24.34,24.34,14210.0,19.8186,19.8186,19.8023,19.8023,14210.0
2017-01-09 15:25:00,24.34,24.38,24.34,24.36,14150.0,19.8023,19.8349,19.8023,19.8186,14150.0
2017-01-09 15:30:00,24.36,24.38,24.36,24.37,18548.0,19.8186,19.8349,19.8186,19.8267,18548.0
2017-01-09 15:35:00,24.36,24.38,24.36,24.38,19000.0,19.8186,19.8349,19.8186,19.8349,19000.0
2017-01-09 15:40:00,24.38,24.39,24.37,24.38,20944.0,19.8349,19.843,19.8267,19.8349,20944.0
2017-01-09 15:45:00,24.38,24.39,24.36,24.36,36846.0,19.8349,19.843,19.8186,19.8186,36846.0
2017-01-09 15:50:00,24.36,24.37,24.34,24.36,136228.0,19.8186,19.8267,19.8023,19.8186,136228.0
2017-01-09 15:55:00,24.36,24.36,24.33,24.35,113510.0,19.8186,19.8186,19.7942,19.8105,113510.0
2017-01-10 09:30:00,24.4,24.46,24.39,24.46,17718.0,19.8511,19.8999,19.843,19.8999,17718.0
2017-01-10 09:35:00,24.48,24.53,24.47,24.48,3400.0,19.9162,19.9569,19.9081,19.9162,3400.0
2017-01-10 09:40:00,24.42,24.52,24.42,24.52,7550.0,19.8674,19.9488,19.8674,19.9488,7550.0
2017-01-10 09:45:00,24.52,24.68,24.51,24.67,38060.0,19.9488,20.0789,19.9406,20.0708,38060.0
2017-01-10 09:50:00,24.67,24.74,24.64,24.71,18910.0,20.0708,20.1277,20.0464,20.1033,18910.0
2017-01-10 09:55:00,24.73,24.75,24.68,24.68,9000.0,20.1196,20.1359,20.0789,20.0789,9000.0
2017-01-10 10:00:00,24.7,24.71,24.67,24.7,5404.0,20.0952,20.1033,20.0708,20.0952,5404.0
2017-01-10 10:05:00,24.68,24.68,24.64,24.67,18114.0,20.0789,20.0789,20.0464,20.0708,18114.0
2017-01-10 10:10:00,24.67,24.68,24.66,24.68,39318.0,20.0708,20.0789,20.0627,20.0789,39318.0
2017-01-10 10:15:00,24.68,24.69,24.65,24.68,48348.0,20.0789,20.0871,20.0545,20.0789,48348.0
2017-01-10 10:20:00,24.68,24.69,24.63,24.64,34980.0,20.0789,20.0871,20.0383,20.0464,34980.0
2017-01-10 10:25:00,24.64,24.69,24.64,24.69,7072.0,20.0464,20.0871,20.0464,20.0871,7072.0
2017-01-10 10:30:00,24.68,24.73,24.68,24.68,3190.0,20.0789,20.1196,20.0789,20.0789,3190.0
2017-01-10 10:35:00,24.72,24.74,24.7,24.72,7580.0,20.1115,20.1277,20.0952,20.1115,7580.0
2017-01-10 10:40:00,24.7,24.71,24.7,24.7,1646.0,20.0952,20.1033,20.0952,20.0952,1646.0
2017-01-10 10:45:00,24.7,24.7,24.66,24.66,52288.0,20.0952,20.0952,20.0627,20.0627,52288.0
2017-01-10 10:50:00,24.67,24.8,24.67,24.79,41436.0,20.0708,20.1766,20.0708,20.1684,41436.0
2017-01-10 10:55:00,24.79,24.87,24.79,24.85,6702.0,20.1684,20.2335,20.1684,20.2172,6702.0
2017-01-10 11:00:00,24.85,24.92,24.84,24.92,10402.0,20.2172,20.2742,20.2091,20.2742,10402.0
2017-01-10 11:05:00,24.92,24.94,24.84,24.84,19232.0,20.2742,20.2905,20.2091,20.2091,19232.0
2017-01-10 11:10:00,24.83,24.9,24.82,24.9,5994.0,20.201,20.2579,20.1928,20.2579,5994.0
2017-01-10 11:15:00,24.88,24.89,24.85,24.89,10586.0,20.2416,20.2498,20.2172,20.2498,10586.0
2017-01-10 11:20:00,24.89,24.95,24.88,24.94,18026.0,20.2498,20.2986,20.2416,20.2905,18026.0
2017-01-10 11:25:00,24.93,24.98,24.93,24.96,25270.0,20.2823,20.323,20.2823,20.3067,25270.0
2017-01-10 11:30:00,24.96,24.96,24.92,24.95,10100.0,20.3067,20.3067,20.2742,20.2986,10100.0
2017-01-10 11:35:00,24.96,24.96,24.93,24.93,4600.0,20.3067,20.3067,20.2823,20.2823,4600.0
2017-01-10 11:40:00,24.95,24.97,24.95,24.95,8000.0,20.2986,20.3149,20.2986,20.2986,8000.0
2017-01-10 11:45:00,24.97,24.99,24.92,24.92,11000.0,20.3149,20.3311,20.2742,20.2742,11000.0
2017-01-10 11:50:00,24.92,24.93,24.9,24.91,9710.0,20.2742,20.2823,20.2579,20.2661,9710.0
2017-01-10 11:55:00,24.91,24.95,24.91,24.95,7800.0,20.2661,20.2986,20.2661,20.2986,7800.0
2017-01-10 12:00:00,24.93,24.93,24.88,24.89,14800.0,20.2823,20.2823,20.2416,20.2498,14800.0
2017-01-10 12:05:00,24.89,24.9,24.86,24.89,16614.0,20.2498,20.2579,20.2254,20.2498,16614.0
2017-01-10 12:10:00,24.89,24.89,24.88,24.89,5920.0,20.2498,20.2498,20.2416,20.2498,5920.0
2017-01-10 12:15:00,24.89,24.91,24.88,24.88,11160.0,20.2498,20.2661,20.2416,20.2416,11160.0
2017-01-10 12:20:00,24.89,24.92,24.87,24.87,43410.0,20.2498,20.2742,20.2335,20.2335,43410.0
2017-01-10 12:25:00,24.86,24.88,24.81,24.81,17100.0,20.2254,20.2416,20.1847,20.1847,17100.0
2017-01-10 12:30:00,24.82,24.84,24.78,24.81,32168.0,20.1928,20.2091,20.1603,20.1847,32168.0
2017-01-10 12:35:00,24.81,24.82,24.78,24.82,8832.0,20.1847,20.1928,20.1603,20.1928,8832.0
2017-01-10 12:40:00,24.79,24.8,24.78,24.79,1812.0,20.1684,20.1766,20.1603,20.1684,1812.0
2017-01-10 12:45:00,24.8,24.82,24.78,24.78,28044.0,20.1766,20.1928,20.1603,20.1603,28044.0
2017-01-10 12:50:00,24.8,24.81,24.78,24.8,4096.0,20.1766,20.1847,20.1603,20.1766,4096.0
2017-01-10 12:55:00,24.8,24.82,24.8,24.8,3558.0,20.1766,20.1928,20.1766,20.1766,3558.0
2017-01-10 13:00:00,24.82,24.85,24.82,24.84,10576.0,20.1928,20.2172,20.1928,20.2091,10576.0
2017-01-10 13:05:00,24.85,24.85,24.83,24.84,3712.0,20.2172,20.2172,20.201,20.2091,3712.0
2017-01-10 13:10:00,24.85,24.9,24.85,24.88,2658.0,20.2172,20.2579,20.2172,20.2416,2658.0
2017-01-10 13:15:00,24.89,24.91,24.89,24.89,3200.0,20.2498,20.2661,20.2498,20.2498,3200.0
2017-01-10 13:20:00,24.89,24.9,24.88,24.9,3096.0,20.2498,20.2579,20.2416,20.2579,3096.0
2017-01-10 13:25:00,24.9,24.91,24.89,24.89,5600.0,20.2579,20.2661,20.2498,20.2498,5600.0
2017-01-10 13:30:00,24.89,24.89,24.87,24.88,7160.0,20.2498,20.2498,20.2335,20.2416,7160.0
2017-01-10 13:35:00,24.87,24.9,24.87,24.88,3400.0,20.2335,20.2579,20.2335,20.2416,3400.0
2017-01-10 13:40:00,24.89,24.89,24.85,24.85,4200.0,20.2498,20.2498,20.2172,20.2172,4200.0
2017-01-10 13:45:00,24.87,24.87,24.85,24.86,2872.0,20.2335,20.2335,20.2172,20.2254,2872.0
2017-01-10 13:50:00,24.86,24.86,24.83,24.83,3400.0,20.2254,20.2254,20.201,20.201,3400.0
2017-01-10 13:55:00,24.83,24.85,24.78,24.78,12000.0,20.201,20.2172,20.1603,20.1603,12000.0
2017-01-10 14:00:00,24.79,24.79,24.75,24.76,3122.0,20.1684,20.1684,20.1359,20.144,3122.0
2017-01-10 14:05:00,24.75,24.75,24.73,24.75,3600.0,20.1359,20.1359,20.1196,20.1359,3600.0
2017-01-10 14:10:00,24.75,24.77,24.74,24.74,8166.0,20.1359,20.1522,20.1277,20.1277,8166.0
2017-01-10 14:15:00,24.75,24.82,24.75,24.82,11200.0,20.1359,20.1928,20.1359,20.1928,11200.0
2017-01-10 14:20:00,24.82,24.85,24.81,24.83,19338.0,20.1928,20.2172,20.1847,20.201,19338.0
2017-01-10 14:25:00,24.81,24.82,24.77,24.77,12788.0,20.1847,20.1928,20.1522,20.1522,12788.0
2017-01-10 14:30:00,24.75,24.78,24.75,24.77,16250.0,20.1359,20.1603,20.1359,20.1522,16250.0
2017-01-10 14:35:00,24.77,24.77,24.75,24.75,25588.0,20.1522,20.1522,20.1359,20.1359,25588.0
2017-01-10 14:40:00,24.75,24.77,24.75,24.77,3916.0,20.1359,20.1522,20.1359,20.1522,3916.0
2017-01-10 14:45:00,24.78,24.8,24.77,24.8,8900.0,20.1603,20.1766,20.1522,20.1766,8900.0
2017-01-10 14:50:00,24.79,24.79,24.78,24.79,16200.0,20.1684,20.1684,20.1603,20.1684,16200.0
2017-01-10 14:55:00,24.79,24.79,24.77,24.77,16420.0,20.1684,20.1684,20.1522,20.1522,16420.0
2017-01-10 15:00:00,24.77,24.78,24.77,24.77,20126.0,20.1522,20.1603,20.1522,20.1522,20126.0
2017-01-10 15:05:00,24.77,24.79,24.77,24.79,20164.0,20.1522,20.1684,20.1522,20.1684,20164.0
2017-01-10 15:10:00,24.79,24.8,24.78,24.79,29694.0,20.1684,20.1766,20.1603,20.1684,29694.0
2017-01-10 15:15:00,24.78,24.8,24.78,24.8,24530.0,20.1603,20.1766,20.1603,20.1766,24530.0
2017-01-10 15:20:00,24.81,24.85,24.81,24.85,25866.0,20.1847,20.2172,20.1847,20.2172,25866.0
2017-01-10 15:25:00,24.85,24.85,24.84,24.85,29830.0,20.2172,20.2172,20.2091,20.2172,29830.0
2017-01-10 15:30:00,24.85,24.86,24.85,24.85,45328.0,20.2172,20.2254,20.2172,20.2172,45328.0
2017-01-10 15:35:00,24.85,24.87,24.85,24.86,50062.0,20.2172,20.2335,20.2172,20.2254,50062.0
2017-01-10 15:40:00,24.86,24.88,24.86,24.87,68334.0,20.2254,20.2416,20.2254,20.2335,68334.0
2017-01-10 15:45:00,24.88,24.95,24.88,24.95,100114.0,20.2416,20.2986,20.2416,20.2986,100114.0
2017-01-10 15:50:00,24.95,24.97,24.95,24.97,152220.0,20.2986,20.3149,20.2986,20.3149,152220.0
2017-01-10 15:55:00,24.97,24.97,24.91,24.94,250522.0,20.3149,20.3149,20.2661,20.2905,250522.0
2017-01-11 09:30:00,24.89,24.99,24.79,24.79,34370.0,20.2498,20.3311,20.1684,20.1684,34370.0
2017-01-11 09:35:00,24.82,24.9,24.66,24.79,19004.0,20.1928,20.2579,20.0627,20.1684,19004.0
2017-01-11 09:40:00,24.81,24.93,24.79,24.89,12920.0,20.1847,20.2823,20.1684,20.2498,12920.0
2017-01-11 09:45:00,24.92,24.93,24.82,24.86,6576.0,20.2742,20.2823,20.1928,20.2254,6576.0
2017-01-11 09:50:00,24.88,24.89,24.79,24.8,13900.0,20.2416,20.2498,20.1684,20.1766,13900.0
2017-01-11 09:55:00,24.84,24.86,24.77,24.79,15600.0,20.2091,20.2254,20.1522,20.1684,15600.0
2017-01-11 10:00:00,24.8,24.81,24.75,24.8,22200.0,20.1766,20.1847,20.1359,20.1766,22200.0
2017-01-11 10:05:00,24.81,24.81,24.7,24.73,12890.0,20.1847,20.1847,20.0952,20.1196,12890.0
2017-01-11 10:10:00,24.74,24.76,24.71,24.74,13000.0,20.1277,20.144,20.1033,20.1277,13000.0
2017-01-11 10:15:00,24.74,24.75,24.65,24.65,35200.0,20.1277,20.1359,20.0545,20.0545,35200.0
2017-01-11 10:20:00,24.67,24.75,24.67,24.75,11120.0,20.0708,20.1359,20.0708,20.1359,11120.0
2017-01-11 10:25:00,24.74,24.83,24.73,24.79,12844.0,20.1277,20.201,20.1196,20.1684,12844.0
2017-01-11 10:30:00,24.77,24.81,24.75,24.81,12080.0,20.1522,20.1847,20.1359,20.1847,12080.0
2017-01-11 10:35:00,24.8,24.82,24.75,24.82,21572.0,20.1766,20.1928,20.1359,20.1928,21572.0
2017-01-11 10:40:00,24.82,24.83,24.77,24.79,41602.0,20.1928,20.201,20.1522,20.1684,41602.0
2017-01-11 10:45:00,24.78,24.81,24.75,24.78,14500.0,20.1603,20.1847,20.1359,20.1603,14500.0
2017-01-11 10:50:00,24.78,24.78,24.74,24.76,20018.0,20.1603,20.1603,20.1277,20.144,20018.0
2017-01-11 10:55:00,24.76,24.76,24.73,24.74,6050.0,20.144,20.144,20.1196,20.1277,6050.0
2017-01-11 11:00:00,24.74,24.78,24.74,24.75,6156.0,20.1277,20.1603,20.1277,20.1359,6156.0
2017-01-11 11:05:00,24.75,24.75,24.71,24.75,7184.0,20.1359,20.1359,20.1033,20.1359,7184.0
2017-01-11 11:10:00,24.75,24.75,24.73,24.74,14936.0,20.1359,20.1359,20.1196,20.1277,14936.0
2017-01-11 11:15:00,24.75,24.76,24.73,24.75,15256.0,20.1359,20.144,20.1196,20.1359,15256.0
2017-01-11 11:20:00,24.74,24.77,24.71,24.73,15240.0,20.1277,20.1522,20.1033,20.1196,15240.0
2017-01-11 11:25:00,24.72,24.74,24.72,24.74,9100.0,20.1115,20.1277,20.1115,20.1277,9100.0
2017-01-11 11:30:00,24.73,24.75,24.69,24.74,17376.0,20.1196,20.1359,20.0871,20.1277,17376.0
2017-01-11 11:35:00,24.72,24.74,24.67,24.73,10984.0,20.1115,20.1277,20.0708,20.1196,10984.0
2017-01-11 11:40:00,24.71,24.77,24.71,24.75,8800.0,20.1033,20.1522,20.1033,20.1359,8800.0
2017-01-11 11:45:00,24.78,24.78,24.73,24.77,6800.0,20.1603,20.1603,20.1196,20.1522,6800.0
2017-01-11 11:50:00,24.76,24.89,24.75,24.86,54538.0,20.144,20.2498,20.1359,20.2254,54538.0
2017-01-11 11:55:00,24.86,24.91,24.83,24.88,14818.0,20.2254,20.2661,20.201,20.2416,14818.0
2017-01-11 12:00:00,24.89,24.89,24.76,24.8,90608.0,20.2498,20.2498,20.144,20.1766,90608.0
2017-01-11 12:05:00,24.8,24.81,24.73,24.74,10790.0,20.1766,20.1847,20.1196,20.1277,10790.0
2017-01-11 12:10:00,24.73,24.74,24.69,24.71,12600.0,20.1196,20.1277,20.0871,20.1033,12600.0
2017-01-11 12:15:00,24.71,24.71,24.65,24.68,26316.0,20.1033,20.1033,20.0545,20.0789,26316.0
2017-01-11 12:20:00,24.68,24.68,24.64,24.68,18566.0,20.0789,20.0789,20.0464,20.0789,18566.0
2017-01-11 12:25:00,24.68,24.71,24.68,24.71,15192.0,20.0789,20.1033,20.0789,20.1033,15192.0
2017-01-11 12:30:00,24.7,24.7,24.66,24.66,6696.0,20.0952,20.0952,20.0627,20.0627,6696.0
2017-01-11 12:35:00,24.66,24.7,24.65,24.66,10286.0,20.0627,20.0952,20.0545,20.0627,10286.0
2017-01-11 12:40:00,24.66,24.67,24.63,24.63,4600.0,20.0627,20.0708,20.0383,20.0383,4600.0
2017-01-11 12:45:00,24.64,24.66,24.61,24.65,23980.0,20.0464,20.0627,20.022,20.0545,23980.0
2017-01-11 12:50:00,24.65,24.66,24.64,24.64,6200.0,20.0545,20.0627,20.0464,20.0464,6200.0
2017-01-11 12:55:00,24.65,24.68,24.65,24.67,5848.0,20.0545,20.0789,20.0545,20.0708,5848.0
2017-01-11 13:00:00,24.69,24.69,24.65,24.65,6708.0,20.0871,20.0871,20.0545,20.0545,6708.0
2017-01-11 13:05:00,24.64,24.66,24.62,24.64,21802.0,20.0464,20.0627,20.0301,20.0464,21802.0
2017-01-11 13:10:00,24.65,24.65,24.61,24.65,16726.0,20.0545,20.0545,20.022,20.0545,16726.0
2017-01-11 13:15:00,24.64,24.67,24.63,24.66,11134.0,20.0464,20.0708,20.0383,20.0627,11134.0
2017-01-11 13:20:00,24.65,24.68,24.63,24.68,5854.0,20.0545,20.0789,20.0383,20.0789,5854.0
2017-01-11 13:25:00,24.66,24.66,24.62,24.65,22574.0,20.0627,20.0627,20.0301,20.0545,22574.0
2017-01-11 13:30:00,24.64,24.67,24.63,24.66,16252.0,20.0464,20.0708,20.0383,20.0627,16252.0
2017-01-11 13:35:00,24.66,24.68,24.65,24.66,13608.0,20.0627,20.0789,20.0545,20.0627,13608.0
2017-01-11 13:40:00,24.66,24.67,24.65,24.67,1600.0,20.0627,20.0708,20.0545,20.0708,1600.0
2017-01-11 13:45:00,24.65,24.67,24.63,24.63,19414.0,20.0545,20.0708,20.0383,20.0383,19414.0
2017-01-11 13:50:00,24.63,24.64,24.58,24.61,32836.0,20.0383,20.0464,19.9976,20.022,32836.0
2017-01-11 13:55:00,24.61,24.61,24.59,24.59,14006.0,20.022,20.022,20.0057,20.0057,14006.0
2017-01-11 14:00:00,24.61,24.61,24.58,24.6,12956.0,20.022,20.022,19.9976,20.0138,12956.0
2017-01-11 14:05:00,24.61,24.61,24.59,24.6,4800.0,20.022,20.022,20.0057,20.0138,4800.0
2017-01-11 14:10:00,24.6,24.62,24.59,24.61,5482.0,20.0138,20.0301,20.0057,20.022,5482.0
2017-01-11 14:15:00,24.64,24.65,24.61,24.65,11000.0,20.0464,20.0545,20.022,20.0545,11000.0
2017-01-11 14:20:00,24.64,24.65,24.64,24.64,10086.0,20.0464,20.0545,20.0464,20.0464,10086.0
2017-01-11 14:25:00,24.63,24.65,24.63,24.65,5118.0,20.0383,20.0545,20.0383,20.0545,5118.0
2017-01-11 14:30:00,24.65,24.68,24.65,24.67,7102.0,20.0545,20.0789,20.0545,20.0708,7102.0
2017-01-11 14:35:00,24.67,24.7,24.67,24.7,3430.0,20.0708,20.0952,20.0708,20.0952,3430.0
2017-01-11 14:40:00,24.7,24.7,24.68,24.68,2600.0,20.0952,20.0952,20.0789,20.0789,2600.0
2017-01-11 14:45:00,24.68,24.69,24.66,24.69,14232.0,20.0789,20.0871,20.0627,20.0871,14232.0
2017-01-11 14:50:00,24.69,24.7,24.67,24.68,6862.0,20.0871,20.0952,20.0708,20.0789,6862.0
2017-01-11 14:55:00,24.68,24.68,24.66,24.68,5200.0,20.0789,20.0789,20.0627,20.0789,5200.0
2017-01-11 15:00:00,24.68,24.71,24.68,24.7,10848.0,20.0789,20.1033,20.0789,20.0952,10848.0
2017-01-11 15:05:00,24.7,24.75,24.7,24.73,48654.0,20.0952,20.1359,20.0952,20.1196,48654.0
2017-01-11 15:10:00,24.73,24.74,24.73,24.74,20626.0,20.1196,20.1277,20.1196,20.1277,20626.0
2017-01-11 15:15:00,24.73,24.74,24.71,24.71,20880.0,20.1196,20.1277,20.1033,20.1033,20880.0
2017-01-11 15:20:00,24.71,24.73,24.7,24.73,21028.0,20.1033,20.1196,20.0952,20.1196,21028.0
2017-01-11 15:25:00,24.73,24.75,24.71,24.72,24378.0,20.1196,20.1359,20.1033,20.1115,24378.0
2017-01-11 15:30:00,24.72,24.74,24.71,24.71,24958.0,20.1115,20.1277,20.1033,20.1033,24958.0
2017-01-11 15:35:00,24.71,24.73,24.7,24.7,26514.0,20.1033,20.1196,20.0952,20.0952,26514.0
2017-01-11 15:40:00,24.71,24.72,24.7,24.71,22896.0,20.1033,20.1115,20.0952,20.1033,22896.0
2017-01-11 15:45:00,24.72,24.72,24.7,24.71,32596.0,20.1115,20.1115,20.0952,20.1033,32596.0
2017-01-11 15:50:00,24.71,24.74,24.71,24.72,63868.0,20.1033,20.1277,20.1033,20.1115,63868.0
2017-01-11 15:55:00,24.72,24.73,24.71,24.72,47754.0,20.1115,20.1196,20.1033,20.1115,47754.0
2017-01-12 09:30:00,24.72,24.79,24.64,24.64,20970.0,20.1115,20.1684,20.0464,20.0464,20970.0
2017-01-12 09:35:00,24.65,24.68,24.55,24.55,17504.0,20.0545,20.0789,19.9732,19.9732,17504.0
2017-01-12 09:40:00,24.57,24.6,24.57,24.58,4800.0,19.9894,20.0138,19.9894,19.9976,4800.0
2017-01-12 09:45:00,24.56,24.6,24.52,24.6,7998.0,19.9813,20.0138,19.9488,20.0138,7998.0
2017-01-12 09:50:00,24.58,24.58,24.52,24.54,14700.0,19.9976,19.9976,19.9488,19.965,14700.0
2017-01-12 09:55:00,24.55,24.63,24.53,24.61,25700.0,19.9732,20.0383,19.9569,20.022,25700.0
2017-01-12 10:00:00,24.58,24.61,24.5,24.55,27360.0,19.9976,20.022,19.9325,19.9732,27360.0
2017-01-12 10:05:00,24.54,24.54,24.45,24.47,6844.0,19.965,19.965,19.8918,19.9081,6844.0
2017-01-12 10:10:00,24.48,24.49,24.47,24.48,4600.0,19.9162,19.9244,19.9081,19.9162,4600.0
2017-01-12 10:15:00,24.49,24.49,24.41,24.41,9816.0,19.9244,19.9244,19.8593,19.8593,9816.0
2017-01-12 10:20:00,24.43,24.47,24.42,24.46,6408.0,19.8755,19.9081,19.8674,19.8999,6408.0
2017-01-12 10:25:00,24.47,24.5,24.45,24.5,12890.0,19.9081,19.9325,19.8918,19.9325,12890.0
2017-01-12 10:30:00,24.49,24.49,24.42,24.45,7766.0,19.9244,19.9244,19.8674,19.8918,7766.0
2017-01-12 10:35:00,24.45,24.45,24.32,24.36,23224.0,19.8918,19.8918,19.786,19.8186,23224.0
2017-01-12 10:40:00,24.35,24.42,24.34,24.41,8862.0,19.8105,19.8674,19.8023,19.8593,8862.0
2017-01-12 10:45:00,24.4,24.43,24.39,24.43,14074.0,19.8511,19.8755,19.843,19.8755,14074.0
2017-01-12 10:50:00,24.43,24.46,24.43,24.45,17972.0,19.8755,19.8999,19.8755,19.8918,17972.0
2017-01-12 10:55:00,24.44,24.5,24.43,24.47,32480.0,19.8837,19.9325,19.8755,19.9081,32480.0
2017-01-12 11:00:00,24.46,24.46,24.37,24.37,32762.0,19.8999,19.8999,19.8267,19.8267,32762.0
2017-01-12 11:05:00,24.36,24.43,24.36,24.42,10850.0,19.8186,19.8755,19.8186,19.8674,10850.0
2017-01-12 11:10:00,24.41,24.47,24.41,24.47,7300.0,19.8593,19.9081,19.8593,19.9081,7300.0
2017-01-12 11:15:00,24.49,24.5,24.44,24.45,18004.0,19.9244,19.9325,19.8837,19.8918,18004.0
2017-01-12 11:20:00,24.45,24.48,24.45,24.48,4010.0,19.8918,19.9162,19.8918,19.9162,4010.0
2017-01-12 11:25:00,24.5,24.5,24.48,24.5,9000.0,19.9325,19.9325,19.9162,19.9325,9000.0
2017-01-12 11:30:00,24.49,24.5,24.48,24.49,13702.0,19.9244,19.9325,19.9162,19.9244,13702.0
2017-01-12 11:35:00,24.49,24.54,24.49,24.52,9720.0,19.9244,19.965,19.9244,19.9488,9720.0
2017-01-12 11:40:00,24.53,24.54,24.52,24.52,6138.0,19.9569,19.965,19.9488,19.9488,6138.0
2017-01-12 11:45:00,24.53,24.55,24.52,24.52,6216.0,19.9569,19.9732,19.9488,19.9488,6216.0
2017-01-12 11:50:00,24.52,24.54,24.52,24.53,16212.0,19.9488,19.965,19.9488,19.9569,16212.0
2017-01-12 11:55:00,24.51,24.53,24.5,24.53,4036.0,19.9406,19.9569,19.9325,19.9569,4036.0
2017-01-12 12:00:00,24.53,24.55,24.53,24.55,19200.0,19.9569,19.9732,19.9569,19.9732,19200.0
2017-01-12 12:05:00,24.55,24.55,24.54,24.55,8146.0,19.9732,19.9732,19.965,19.9732,8146.0
2017-01-12 12:10:00,24.55,24.55,24.52,24.52,17308.0,19.9732,19.9732,19.9488,19.9488,17308.0
2017-01-12 12:15:00,24.52,24.55,24.52,24.55,27246.0,19.9488,19.9732,19.9488,19.9732,27246.0
2017-01-12 12:20:00,24.55,24.55,24.53,24.53,12618.0,19.9732,19.9732,19.9569,19.9569,12618.0
2017-01-12 12:25:00,24.53,24.56,24.53,24.56,5818.0,19.9569,19.9813,19.9569,19.9813,5818.0
2017-01-12 12:30:00,24.57,24.58,24.54,24.56,5400.0,19.9894,19.9976,19.965,19.9813,5400.0
2017-01-12 12:35:00,24.56,24.56,24.53,24.54,5510.0,19.9813,19.9813,19.9569,19.965,5510.0
2017-01-12 12:40:00,24.54,24.55,24.53,24.53,12748.0,19.965,19.9732,19.9569,19.9569,12748.0
2017-01-12 12:45:00,24.53,24.54,24.51,24.51,2200.0,19.9569,19.965,19.9406,19.9406,2200.0
2017-01-12 12:50:00,24.53,24.55,24.53,24.55,3812.0,19.9569,19.9732,19.9569,19.9732,3812.0
2017-01-12 12:55:00,24.55,24.55,24.54,24.55,4400.0,19.9732,19.9732,19.965,19.9732,4400.0
2017-01-12 13:00:00,24.55,24.55,24.53,24.55,17224.0,19.9732,19.9732,19.9569,19.9732,17224.0
2017-01-12 13:05:00,24.55,24.56,24.55,24.55,6932.0,19.9732,19.9813,19.9732,19.9732,6932.0
2017-01-12 13:10:00,24.55,24.56,24.54,24.54,4718.0,19.9732,19.9813,19.965,19.965,4718.0
2017-01-12 13:15:00,24.53,24.56,24.53,24.55,5062.0,19.9569,19.9813,19.9569,19.9732,5062.0
2017-01-12 13:20:00,24.56,24.56,24.53,24.53,4200.0,19.9813,19.9813,19.9569,19.9569,4200.0
2017-01-12 13:25:00,24.52,24.53,24.51,24.53,5036.0,19.9488,19.9569,19.9406,19.9569,5036.0
2017-01-12 13:30:00,24.54,24.54,24.53,24.54,2200.0,19.965,19.965,19.9569,19.965,2200.0
2017-01-12 13:35:00,24.55,24.56,24.54,24.54,8224.0,19.9732,19.9813,19.965,19.965,8224.0
2017-01-12 13:40:00,24.54,24.57,24.54,24.55,10056.0,19.965,19.9894,19.965,19.9732,10056.0
2017-01-12 13:45:00,24.56,24.58,24.56,24.58,9800.0,19.9813,19.9976,19.9813,19.9976,9800.0
2017-01-12 13:50:00,24.57,24.59,24.57,24.57,4310.0,19.9894,20.0057,19.9894,19.9894,4310.0
2017-01-12 13:55:00,24.57,24.58,24.57,24.57,5406.0,19.9894,19.9976,19.9894,19.9894,5406.0
2017-01-12 14:00:00,24.57,24.6,24.57,24.6,6832.0,19.9894,20.0138,19.9894,20.0138,6832.0
2017-01-12 14:05:00,24.6,24.6,24.58,24.6,6704.0,20.0138,20.0138,19.9976,20.0138,6704.0
2017-01-12 14:10:00,24.6,24.6,24.56,24.56,13594.0,20.0138,20.0138,19.9813,19.9813,13594.0
2017-01-12 14:15:00,24.55,24.58,24.55,24.57,9396.0,19.9732,19.9976,19.9732,19.9894,9396.0
2017-01-12 14:20:00,24.57,24.59,24.55,24.58,7010.0,19.9894,20.0057,19.9732,19.9976,7010.0
2017-01-12 14:25:00,24.56,24.58,24.56,24.57,5000.0,19.9813,19.9976,19.9813,19.9894,5000.0
2017-01-12 14:30:00,24.57,24.64,24.57,24.63,13008.0,19.9894,20.0464,19.9894,20.0383,13008.0
2017-01-12 14:35:00,24.63,24.68,24.63,24.68,25844.0,20.0383,20.0789,20.0383,20.0789,25844.0
2017-01-12 14:40:00,24.68,24.68,24.64,24.65,11142.0,20.0789,20.0789,20.0464,20.0545,11142.0
2017-01-12 14:45:00,24.66,24.66,24.63,24.64,16674.0,20.0627,20.0627,20.0383,20.0464,16674.0
2017-01-12 14:50:00,24.64,24.67,24.64,24.65,11182.0,20.0464,20.0708,20.0464,20.0545,11182.0
2017-01-12 14:55:00,24.65,24.67,24.64,24.66,11060.0,20.0545,20.0708,20.0464,20.0627,11060.0
2017-01-12 15:00:00,24.66,24.66,24.6,24.6,15534.0,20.0627,20.0627,20.0138,20.0138,15534.0
2017-01-12 15:05:00,24.61,24.63,24.61,24.61,14820.0,20.022,20.0383,20.022,20.022,14820.0
2017-01-12 15:10:00,24.61,24.61,24.55,24.56,18552.0,20.022,20.022,19.9732,19.9813,18552.0
2017-01-12 15:15:00,24.56,24.57,24.55,24.56,14352.0,19.9813,19.9894,19.9732,19.9813,14352.0
2017-01-12 15:20:00,24.56,24.56,24.52,24.53,24520.0,19.9813,19.9813,19.9488,19.9569,24520.0
2017-01-12 15:25:00,24.53,24.55,24.53,24.53,14156.0,19.9569,19.9732,19.9569,19.9569,14156.0
2017-01-12 15:30:00,24.54,24.55,24.5,24.51,46566.0,19.965,19.9732,19.9325,19.9406,46566.0
2017-01-12 15:35:00,24.52,24.55,24.51,24.55,44448.0,19.9488,19.9732,19.9406,19.9732,44448.0
2017-01-12 15:40:00,24.55,24.56,24.5,24.52,70034.0,19.9732,19.9813,19.9325,19.9488,70034.0
2017-01-12 15:45:00,24.52,24.57,24.51,24.56,65594.0,19.9488,19.9894,19.9406,19.9813,65594.0
2017-01-12 15:50:00,24.56,24.57,24.55,24.56,55800.0,19.9813,19.9894,19.9732,19.9813,55800.0
2017-01-12 15:55:00,24.57,24.58,24.56,24.56,95880.0,19.9894,19.9976,19.9813,19.9813,95880.0
2017-01-13 09:30:00,24.64,24.97,24.64,24.97,25844.0,20.0464,20.3149,20.0464,20.3149,25844.0
2017-01-13 09:35:00,24.87,24.89,24.65,24.67,7700.0,20.2335,20.2498,20.0545,20.0708,7700.0
2017-01-13 09:40:00,24.67,24.75,24.67,24.68,7586.0,20.0708,20.1359,20.0708,20.0789,7586.0
2017-01-13 09:45:00,24.67,24.73,24.67,24.69,5120.0,20.0708,20.1196,20.0708,20.0871,5120.0
2017-01-13 09:50:00,24.69,24.74,24.67,24.7,6356.0,20.0871,20.1277,20.0708,20.0952,6356.0
2017-01-13 09:55:00,24.68,24.86,24.68,24.86,30604.0,20.0789,20.2254,20.0789,20.2254,30604.0
2017-01-13 10:00:00,24.88,24.92,24.81,24.85,7450.0,20.2416,20.2742,20.1847,20.2172,7450.0
2017-01-13 10:05:00,24.86,24.88,24.82,24.83,10400.0,20.2254,20.2416,20.1928,20.201,10400.0
2017-01-13 10:10:00,24.81,24.84,24.75,24.75,14208.0,20.1847,20.2091,20.1359,20.1359,14208.0
2017-01-13 10:15:00,24.76,24.78,24.74,24.75,11600.0,20.144,20.1603,20.1277,20.1359,11600.0
2017-01-13 10:20:00,24.77,24.77,24.74,24.75,7938.0,20.1522,20.1522,20.1277,20.1359,7938.0
2017-01-13 10:25:00,24.77,24.8,24.75,24.78,11400.0,20.1522,20.1766,20.1359,20.1603,11400.0
2017-01-13 10:30:00,24.77,24.8,24.75,24.77,15974.0,20.1522,20.1766,20.1359,20.1522,15974.0
2017-01-13 10:35:00,24.75,24.77,24.73,24.74,20220.0,20.1359,20.1522,20.1196,20.1277,20220.0
2017-01-13 10:40:00,24.73,24.74,24.71,24.72,10478.0,20.1196,20.1277,20.1033,20.1115,10478.0
2017-01-13 10:45:00,24.73,24.75,24.72,24.72,20900.0,20.1196,20.1359,20.1115,20.1115,20900.0
2017-01-13 10:50:00,24.72,24.72,24.7,24.72,32144.0,20.1115,20.1115,20.0952,20.1115,32144.0
2017-01-13 10:55:00,24.72,24.75,24.7,24.75,30900.0,20.1115,20.1359,20.0952,20.1359,30900.0
2017-01-13 11:00:00,24.74,24.77,24.73,24.77,32438.0,20.1277,20.1522,20.1196,20.1522,32438.0
2017-01-13 11:05:00,24.76,24.77,24.75,24.77,10188.0,20.144,20.1522,20.1359,20.1522,10188.0
2017-01-13 11:10:00,24.76,24.77,24.68,24.7,49346.0,20.144,20.1522,20.0789,20.0952,49346.0
2017-01-13 11:15:00,24.69,24.7,24.68,24.68,5208.0,20.0871,20.0952,20.0789,20.0789,5208.0
2017-01-13 11:20:00,24.69,24.72,24.68,24.72,22222.0,20.0871,20.1115,20.0789,20.1115,22222.0
2017-01-13 11:25:00,24.71,24.73,24.69,24.7,28768.0,20.1033,20.1196,20.0871,20.0952,28768.0
2017-01-13 11:30:00,24.68,24.71,24.68,24.7,19964.0,20.0789,20.1033,20.0789,20.0952,19964.0
2017-01-13 11:35:00,24.71,24.73,24.7,24.73,5200.0,20.1033,20.1196,20.0952,20.1196,5200.0
2017-01-13 11:40:00,24.73,24.75,24.71,24.71,16800.0,20.1196,20.1359,20.1033,20.1033,16800.0
2017-01-13 11:45:00,24.72,24.75,24.72,24.74,7996.0,20.1115,20.1359,20.1115,20.1277,7996.0
2017-01-13 11:50:00,24.73,24.75,24.73,24.73,11494.0,20.1196,20.1359,20.1196,20.1196,11494.0
2017-01-13 11:55:00,24.73,24.74,24.73,24.73,8600.0,20.1196,20.1277,20.1196,20.1196,8600.0
2017-01-13 12:00:00,24.73,24.73,24.7,24.71,10646.0,20.1196,20.1196,20.0952,20.1033,10646.0
2017-01-13 12:05:00,24.71,24.71,24.68,24.71,8506.0,20.1033,20.1033,20.0789,20.1033,8506.0
2017-01-13 12:10:00,24.7,24.71,24.7,24.71,3998.0,20.0952,20.1033,20.0952,20.1033,3998.0
2017-01-13 12:15:00,24.71,24.71,24.67,24.68,6222.0,20.1033,20.1033,20.0708,20.0789,6222.0
2017-01-13 12:20:00,24.67,24.68,24.66,24.67,2034.0,20.0708,20.0789,20.0627,20.0708,2034.0
2017-01-13 12:25:00,24.67,24.68,24.66,24.66,5800.0,20.0708,20.0789,20.0627,20.0627,5800.0
2017-01-13 12:30:00,24.66,24.67,24.66,24.67,20748.0,20.0627,20.0708,20.0627,20.0708,20748.0
2017-01-13 12:35:00,24.67,24.67,24.65,24.65,9040.0,20.0708,20.0708,20.0545,20.0545,9040.0
2017-01-13 12:40:00,24.65,24.67,24.65,24.67,4200.0,20.0545,20.0708,20.0545,20.0708,4200.0
2017-01-13 12:45:00,24.66,24.68,24.66,24.67,15060.0,20.0627,20.0789,20.0627,20.0708,15060.0
2017-01-13 12:50:00,24.68,24.71,24.68,24.7,21022.0,20.0789,20.1033,20.0789,20.0952,21022.0
2017-01-13 12:55:00,24.7,24.71,24.7,24.7,7400.0,20.0952,20.1033,20.0952,20.0952,7400.0
2017-01-13 13:00:00,24.71,24.71,24.69,24.69,17016.0,20.1033,20.1033,20.0871,20.0871,17016.0
2017-01-13 13:05:00,24.68,24.68,24.68,24.68,3800.0,20.0789,20.0789,20.0789,20.0789,3800.0
2017-01-13 13:10:00,24.69,24.7,24.68,24.69,7940.0,20.0871,20.0952,20.0789,20.0871,7940.0
2017-01-13 13:15:00,24.68,24.68,24.68,24.68,8428.0,20.0789,20.0789,20.0789,20.0789,8428.0
2017-01-13 13:20:00,24.68,24.71,24.68,24.7,13800.0,20.0789,20.1033,20.0789,20.0952,13800.0
2017-01-13 13:25:00,24.69,24.7,24.66,24.66,7300.0,20.0871,20.0952,20.0627,20.0627,7300.0
2017-01-13 13:30:00,24.67,24.68,24.66,24.67,11312.0,20.0708,20.0789,20.0627,20.0708,11312.0
2017-01-13 13:35:00,24.67,24.67,24.65,24.66,6270.0,20.0708,20.0708,20.0545,20.0627,6270.0
2017-01-13 13:40:00,24.66,24.66,24.64,24.64,13568.0,20.0627,20.0627,20.0464,20.0464,13568.0
2017-01-13 13:45:00,24.64,24.64,24.63,24.63,17100.0,20.0464,20.0464,20.0383,20.0383,17100.0
2017-01-13 13:50:00,24.63,24.64,24.63,24.63,6224.0,20.0383,20.0464,20.0383,20.0383,6224.0
2017-01-13 13:55:00,24.63,24.65,24.62,24.64,11904.0,20.0383,20.0545,20.0301,20.0464,11904.0
2017-01-13 14:00:00,24.64,24.68,24.64,24.66,9944.0,20.0464,20.0789,20.0464,20.0627,9944.0
2017-01-13 14:05:00,24.65,24.71,24.65,24.69,11150.0,20.0545,20.1033,20.0545,20.0871,11150.0
2017-01-13 14:10:00,24.7,24.72,24.7,24.72,14122.0,20.0952,20.1115,20.0952,20.1115,14122.0
2017-01-13 14:15:00,24.71,24.71,24.68,24.7,39302.0,20.1033,20.1033,20.0789,20.0952,39302.0
2017-01-13 14:20:00,24.69,24.7,24.67,24.68,40072.0,20.0871,20.0952,20.0708,20.0789,40072.0
2017-01-13 14:25:00,24.68,24.69,24.67,24.67,9782.0,20.0789,20.0871,20.0708,20.0708,9782.0
2017-01-13 14:30:00,24.67,24.68,24.66,24.68,18678.0,20.0708,20.0789,20.0627,20.0789,18678.0
2017-01-13 14:35:00,24.68,24.68,24.65,24.65,12138.0,20.0789,20.0789,20.0545,20.0545,12138.0
2017-01-13 14:40:00,24.65,24.66,24.65,24.65,3898.0,20.0545,20.0627,20.0545,20.0545,3898.0
2017-01-13 14:45:00,24.65,24.66,24.65,24.65,7540.0,20.0545,20.0627,20.0545,20.0545,7540.0
2017-01-13 14:50:00,24.65,24.65,24.63,24.64,26294.0,20.0545,20.0545,20.0383,20.0464,26294.0
2017-01-13 14:55:00,24.65,24.66,24.65,24.65,11028.0,20.0545,20.0627,20.0545,20.0545,11028.0
2017-01-13 15:00:00,24.65,24.67,24.65,24.67,19336.0,20.0545,20.0708,20.0545,20.0708,19336.0
2017-01-13 15:05:00,24.68,24.68,24.67,24.68,15022.0,20.0789,20.0789,20.0708,20.0789,15022.0
2017-01-13 15:10:00,24.67,24.68,24.65,24.66,44458.0,20.0708,20.0789,20.0545,20.0627,44458.0
2017-01-13 15:15:00,24.66,24.67,24.64,24.67,34360.0,20.0627,20.0708,20.0464,20.0708,34360.0
2017-01-13 15:20:00,24.67,24.67,24.65,24.67,45266.0,20.0708,20.0708,20.0545,20.0708,45266.0
2017-01-13 15:25:00,24.66,24.67,24.65,24.66,29052.0,20.0627,20.0708,20.0545,20.0627,29052.0
2017-01-13 15:30:00,24.66,24.68,24.64,24.68,42856.0,20.0627,20.0789,20.0464,20.0789,42856.0
2017-01-13 15:35:00,24.69,24.75,24.69,24.75,41280.0,20.0871,20.1359,20.0871,20.1359,41280.0
2017-01-13 15:40:00,24.74,24.78,24.74,24.77,37464.0,20.1277,20.1603,20.1277,20.1522,37464.0
2017-01-13 15:45:00,24.77,24.77,24.73,24.73,55198.0,20.1522,20.1522,20.1196,20.1196,55198.0
2017-01-13 15:50:00,24.73,24.75,24.68,24.72,38880.0,20.1196,20.1359,20.0789,20.1115,38880.0
2017-01-13 15:55:00,24.72,24.73,24.7,24.73,50144.0,20.1115,20.1196,20.0952,20.1196,50144.0
2017-01-17 09:30:00,24.88,25.05,24.85,25.04,53322.0,20.2416,20.38,20.2172,20.3718,53322.0
2017-01-17 09:35:00,25.05,25.21,25.04,25.11,55142.0,20.38,20.5101,20.3718,20.4288,55142.0
2017-01-17 09:40:00,25.13,25.22,25.11,25.18,74772.0,20.445,20.5183,20.4288,20.4857,74772.0
2017-01-17 09:45:00,25.18,25.19,25.15,25.16,29094.0,20.4857,20.4939,20.4613,20.4694,29094.0
2017-01-17 09:50:00,25.16,25.19,25.15,25.18,41996.0,20.4694,20.4939,20.4613,20.4857,41996.0
2017-01-17 09:55:00,25.2,25.27,25.17,25.25,15308.0,20.502,20.5589,20.4776,20.5427,15308.0
2017-01-17 10:00:00,25.24,25.28,25.2,25.25,22064.0,20.5345,20.5671,20.502,20.5427,22064.0
2017-01-17 10:05:00,25.28,25.43,25.27,25.39,28006.0,20.5671,20.6891,20.5589,20.6566,28006.0
2017-01-17 10:10:00,25.4,25.42,25.25,25.26,18042.0,20.6647,20.681,20.5427,20.5508,18042.0
2017-01-17 10:15:00,25.27,25.31,25.25,25.29,30936.0,20.5589,20.5915,20.5427,20.5752,30936.0
2017-01-17 10:20:00,25.28,25.3,25.22,25.29,27200.0,20.5671,20.5833,20.5183,20.5752,27200.0
2017-01-17 10:25:00,25.29,25.38,25.26,25.38,56326.0,20.5752,20.6484,20.5508,20.6484,56326.0
2017-01-17 10:30:00,25.38,25.4,25.31,25.39,20988.0,20.6484,20.6647,20.5915,20.6566,20988.0
2017-01-17 10:35:00,25.39,25.41,25.37,25.41,8400.0,20.6566,20.6728,20.6403,20.6728,8400.0
2017-01-17 10:40:00,25.39,25.4,25.35,25.35,9860.0,20.6566,20.6647,20.624,20.624,9860.0
2017-01-17 10:45:00,25.34,25.36,25.33,25.33,7284.0,20.6159,20.6322,20.6078,20.6078,7284.0
2017-01-17 10:50:00,25.34,25.38,25.34,25.38,14400.0,20.6159,20.6484,20.6159,20.6484,14400.0
2017-01-17 10:55:00,25.37,25.37,25.34,25.36,13582.0,20.6403,20.6403,20.6159,20.6322,13582.0
2017-01-17 11:00:00,25.35,25.38,25.32,25.36,27316.0,20.624,20.6484,20.5996,20.6322,27316.0
2017-01-17 11:05:00,25.36,25.4,25.35,25.4,6800.0,20.6322,20.6647,20.624,20.6647,6800.0
2017-01-17 11:10:00,25.38,25.41,25.38,25.4,11380.0,20.6484,20.6728,20.6484,20.6647,11380.0
2017-01-17 11:15:00,25.41,25.41,25.39,25.4,16200.0,20.6728,20.6728,20.6566,20.6647,16200.0
2017-01-17 11:20:00,25.41,25.45,25.4,25.43,19250.0,20.6728,20.7054,20.6647,20.6891,19250.0
2017-01-17 11:25:00,25.43,25.47,25.38,25.4,30942.0,20.6891,20.7217,20.6484,20.6647,30942.0
2017-01-17 11:30:00,25.4,25.4,25.33,25.35,25042.0,20.6647,20.6647,20.6078,20.624,25042.0
2017-01-17 11:35:00,25.35,25.39,25.33,25.35,41612.0,20.624,20.6566,20.6078,20.624,41612.0
2017-01-17 11:40:00,25.36,25.41,25.32,25.38,17248.0,20.6322,20.6728,20.5996,20.6484,17248.0
2017-01-17 11:45:00,25.39,25.43,25.38,25.39,15294.0,20.6566,20.6891,20.6484,20.6566,15294.0
2017-01-17 11:50:00,25.39,25.42,25.37,25.41,18958.0,20.6566,20.681,20.6403,20.6728,18958.0
2017-01-17 11:55:00,25.41,25.43,25.38,25.38,6834.0,20.6728,20.6891,20.6484,20.6484,6834.0
2017-01-17 12:00:00,25.39,25.4,25.38,25.39,800.0,20.6566,20.6647,20.6484,20.6566,800.0
2017-01-17 12:05:00,25.4,25.4,25.36,25.36,3204.0,20.6647,20.6647,20.6322,20.6322,3204.0
2017-01-17 12:10:00,25.36,25.36,25.32,25.33,3400.0,20.6322,20.6322,20.5996,20.6078,3400.0
2017-01-17 12:15:00,25.33,25.33,25.25,25.28,6058.0,20.6078,20.6078,20.5427,20.5671,6058.0
2017-01-17 12:20:00,25.29,25.29,25.25,25.28,8774.0,20.5752,20.5752,20.5427,20.5671,8774.0
2017-01-17 12:25:00,25.28,25.3,25.27,25.3,10864.0,20.5671,20.5833,20.5589,20.5833,10864.0
2017-01-17 12:30:00,25.31,25.34,25.3,25.34,4910.0,20.5915,20.6159,20.5833,20.6159,4910.0
2017-01-17 12:35:00,25.34,25.34,25.28,25.28,6786.0,20.6159,20.6159,20.5671,20.5671,6786.0
2017-01-17 12:40:00,25.29,25.29,25.23,25.23,2254.0,20.5752,20.5752,20.5264,20.5264,2254.0
2017-01-17 12:45:00,25.23,25.24,25.23,25.24,3800.0,20.5264,20.5345,20.5264,20.5345,3800.0
2017-01-17 12:50:00,25.23,25.25,25.21,25.22,5400.0,20.5264,20.5427,20.5101,20.5183,5400.0
2017-01-17 12:55:00,25.22,25.23,25.21,25.21,6422.0,20.5183,20.5264,20.5101,20.5101,6422.0
2017-01-17 13:00:00,25.21,25.22,25.18,25.18,3200.0,20.5101,20.5183,20.4857,20.4857,3200.0
2017-01-17 13:05:00,25.18,25.18,25.17,25.18,3794.0,20.4857,20.4857,20.4776,20.4857,3794.0
2017-01-17 13:10:00,25.18,25.18,25.16,25.16,4000.0,20.4857,20.4857,20.4694,20.4694,4000.0
2017-01-17 13:15:00,25.17,25.17,25.15,25.17,38276.0,20.4776,20.4776,20.4613,20.4776,38276.0
2017-01-17 13:20:00,25.17,25.18,25.16,25.18,8484.0,20.4776,20.4857,20.4694,20.4857,8484.0
2017-01-17 13:25:00,25.17,25.18,25.17,25.18,10428.0,20.4776,20.4857,20.4776,20.4857,10428.0
2017-01-17 13:30:00,25.18,25.18,25.18,25.18,8002.0,20.4857,20.4857,20.4857,20.4857,8002.0
2017-01-17 13:35:00,25.18,25.18,25.17,25.17,9106.0,20.4857,20.4857,20.4776,20.4776,9106.0
2017-01-17 13:40:00,25.16,25.18,25.15,25.16,33580.0,20.4694,20.4857,20.4613,20.4694,33580.0
2017-01-17 13:45:00,25.16,25.17,25.15,25.15,46180.0,20.4694,20.4776,20.4613,20.4613,46180.0
2017-01-17 13:50:00,25.15,25.16,25.15,25.15,51478.0,20.4613,20.4694,20.4613,20.4613,51478.0
2017-01-17 13:55:00,25.15,25.16,25.09,25.1,35418.0,20.4613,20.4694,20.4125,20.4206,35418.0
2017-01-17 14:00:00,25.1,25.1,25.04,25.04,9406.0,20.4206,20.4206,20.3718,20.3718,9406.0
2017-01-17 14:05:00,25.03,25.04,25.0,25.0,30984.0,20.3637,20.3718,20.3393,20.3393,30984.0
2017-01-17 14:10:00,24.99,25.0,24.96,24.99,36602.0,20.3311,20.3393,20.3067,20.3311,36602.0
2017-01-17 14:15:00,24.99,24.99,24.96,24.97,7630.0,20.3311,20.3311,20.3067,20.3149,7630.0
2017-01-17 14:20:00,24.96,24.98,24.95,24.98,18406.0,20.3067,20.323,20.2986,20.323,18406.0
2017-01-17 14:25:00,24.98,24.98,24.95,24.97,33560.0,20.323,20.323,20.2986,20.3149,33560.0
2017-01-17 14:30:00,24.95,24.95,24.91,24.93,4506.0,20.2986,20.2986,20.2661,20.2823,4506.0
2017-01-17 14:35:00,24.91,24.93,24.85,24.85,28900.0,20.2661,20.2823,20.2172,20.2172,28900.0
2017-01-17 14:40:00,24.85,24.87,24.84,24.87,6828.0,20.2172,20.2335,20.2091,20.2335,6828.0
2017-01-17 14:45:00,24.86,24.88,24.85,24.88,6046.0,20.2254,20.2416,20.2172,20.2416,6046.0
2017-01-17 14:50:00,24.88,24.88,24.85,24.86,8538.0,20.2416,20.2416,20.2172,20.2254,8538.0
2017-01-17 14:55:00,24.86,24.89,24.86,24.88,5602.0,20.2254,20.2498,20.2254,20.2416,5602.0
2017-01-17 15:00:00,24.89,24.89,24.87,24.88,7930.0,20.2498,20.2498,20.2335,20.2416,7930.0
2017-01-17 15:05:00,24.88,24.89,24.86,24.86,7254.0,20.2416,20.2498,20.2254,20.2254,7254.0
2017-01-17 15:10:00,24.86,24.93,24.86,24.93,15790.0,20.2254,20.2823,20.2254,20.2823,15790.0
2017-01-17 15:15:00,24.93,25.03,24.93,25.0,19406.0,20.2823,20.3637,20.2823,20.3393,19406.0
2017-01-17 15:20:00,25.0,25.03,25.0,25.03,12838.0,20.3393,20.3637,20.3393,20.3637,12838.0
2017-01-17 15:25:00,25.02,25.04,25.02,25.03,21592.0,20.3555,20.3718,20.3555,20.3637,21592.0
2017-01-17 15:30:00,25.04,25.08,25.02,25.07,73212.0,20.3718,20.4044,20.3555,20.3962,73212.0
2017-01-17 15:35:00,25.07,25.09,25.05,25.06,25632.0,20.3962,20.4125,20.38,20.3881,25632.0
2017-01-17 15:40:00,25.05,25.06,25.05,25.06,18822.0,20.38,20.3881,20.38,20.3881,18822.0
2017-01-17 15:45:00,25.06,25.07,25.05,25.05,29892.0,20.3881,20.3962,20.38,20.38,29892.0
2017-01-17 15:50:00,25.06,25.07,25.05,25.07,45598.0,20.3881,20.3962,20.38,20.3962,45598.0
2017-01-17 15:55:00,25.07,25.08,25.05,25.08,68696.0,20.3962,20.4044,20.38,20.4044,68696.0
2017-01-18 09:30:00,25.11,25.13,24.98,24.99,31530.0,20.4288,20.445,20.323,20.3311,31530.0
2017-01-18 09:35:00,24.99,25.0,24.89,24.98,34944.0,20.3311,20.3393,20.2498,20.323,34944.0
2017-01-18 09:40:00,24.99,25.0,24.75,24.75,28648.0,20.3311,20.3393,20.1359,20.1359,28648.0
2017-01-18 09:45:00,24.78,24.82,24.78,24.8,22658.0,20.1603,20.1928,20.1603,20.1766,22658.0
2017-01-18 09:50:00,24.8,24.82,24.77,24.81,12890.0,20.1766,20.1928,20.1522,20.1847,12890.0
2017-01-18 09:55:00,24.8,24.84,24.78,24.84,21042.0,20.1766,20.2091,20.1603,20.2091,21042.0
2017-01-18 10:00:00,24.83,24.86,24.79,24.83,22770.0,20.201,20.2254,20.1684,20.201,22770.0
2017-01-18 10:05:00,24.83,24.84,24.79,24.82,8200.0,20.201,20.2091,20.1684,20.1928,8200.0
2017-01-18 10:10:00,24.83,24.83,24.76,24.81,22578.0,20.201,20.201,20.144,20.1847,22578.0
2017-01-18 10:15:00,24.8,24.82,24.79,24.8,15904.0,20.1766,20.1928,20.1684,20.1766,15904.0
2017-01-18 10:20:00,24.81,24.85,24.8,24.85,13196.0,20.1847,20.2172,20.1766,20.2172,13196.0
2017-01-18 10:25:00,24.85,24.88,24.83,24.84,7246.0,20.2172,20.2416,20.201,20.2091,7246.0
2017-01-18 10:30:00,24.83,24.85,24.8,24.84,30810.0,20.201,20.2172,20.1766,20.2091,30810.0
2017-01-18 10:35:00,24.82,24.84,24.81,24.81,10712.0,20.1928,20.2091,20.1847,20.1847,10712.0
2017-01-18 10:40:00,24.82,24.83,24.77,24.77,14000.0,20.1928,20.201,20.1522,20.1522,14000.0
2017-01-18 10:45:00,24.77,24.78,24.74,24.75,7546.0,20.1522,20.1603,20.1277,20.1359,7546.0
2017-01-18 10:50:00,24.77,24.77,24.73,24.74,26532.0,20.1522,20.1522,20.1196,20.1277,26532.0
2017-01-18 10:55:00,24.74,24.74,24.7,24.72,64082.0,20.1277,20.1277,20.0952,20.1115,64082.0
2017-01-18 11:00:00,24.72,24.75,24.72,24.75,15184.0,20.1115,20.1359,20.1115,20.1359,15184.0
2017-01-18 11:05:00,24.75,24.81,24.75,24.8,22970.0,20.1359,20.1847,20.1359,20.1766,22970.0
2017-01-18 11:10:00,24.83,24.85,24.79,24.79,18400.0,20.201,20.2172,20.1684,20.1684,18400.0
2017-01-18 11:15:00,24.79,24.82,24.78,24.82,4800.0,20.1684,20.1928,20.1603,20.1928,4800.0
2017-01-18 11:20:00,24.84,24.86,24.84,24.84,6330.0,20.2091,20.2254,20.2091,20.2091,6330.0
2017-01-18 11:25:00,24.85,24.86,24.83,24.86,12886.0,20.2172,20.2254,20.201,20.2254,12886.0
2017-01-18 11:30:00,24.88,24.95,24.87,24.95,5800.0,20.2416,20.2986,20.2335,20.2986,5800.0
2017-01-18 11:35:00,24.95,24.97,24.93,24.97,24480.0,20.2986,20.3149,20.2823,20.3149,24480.0
2017-01-18 11:40:00,24.96,25.0,24.95,25.0,11670.0,20.3067,20.3393,20.2986,20.3393,11670.0
2017-01-18 11:45:00,25.0,25.04,25.0,25.02,11596.0,20.3393,20.3718,20.3393,20.3555,11596.0
2017-01-18 11:50:00,25.02,25.03,24.99,25.03,15140.0,20.3555,20.3637,20.3311,20.3637,15140.0
2017-01-18 11:55:00,25.03,25.03,24.89,24.91,17542.0,20.3637,20.3637,20.2498,20.2661,17542.0
2017-01-18 12:00:00,24.91,24.94,24.9,24.93,10248.0,20.2661,20.2905,20.2579,20.2823,10248.0
2017-01-18 12:05:00,24.93,24.93,24.91,24.92,22904.0,20.2823,20.2823,20.2661,20.2742,22904.0
2017-01-18 12:10:00,24.92,24.93,24.89,24.93,29024.0,20.2742,20.2823,20.2498,20.2823,29024.0
2017-01-18 12:15:00,24.93,24.97,24.92,24.93,35178.0,20.2823,20.3149,20.2742,20.2823,35178.0
2017-01-18 12:20:00,24.93,24.95,24.91,24.91,16734.0,20.2823,20.2986,20.2661,20.2661,16734.0
2017-01-18 12:25:00,24.91,24.91,24.85,24.86,14658.0,20.2661,20.2661,20.2172,20.2254,14658.0
2017-01-18 12:30:00,24.86,24.9,24.84,24.85,51532.0,20.2254,20.2579,20.2091,20.2172,51532.0
2017-01-18 12:35:00,24.85,24.85,24.79,24.82,86594.0,20.2172,20.2172,20.1684,20.1928,86594.0
2017-01-18 12:40:00,24.82,24.83,24.79,24.8,14732.0,20.1928,20.201,20.1684,20.1766,14732.0
2017-01-18 12:45:00,24.81,24.83,24.79,24.81,7362.0,20.1847,20.201,20.1684,20.1847,7362.0
2017-01-18 12:50:00,24.8,24.82,24.77,24.77,19278.0,20.1766,20.1928,20.1522,20.1522,19278.0
2017-01-18 12:55:00,24.78,24.8,24.77,24.77,3520.0,20.1603,20.1766,20.1522,20.1522,3520.0
2017-01-18 13:00:00,24.77,24.78,24.77,24.78,19932.0,20.1522,20.1603,20.1522,20.1603,19932.0
2017-01-18 13:05:00,24.78,24.82,24.73,24.82,33198.0,20.1603,20.1928,20.1196,20.1928,33198.0
2017-01-18 13:10:00,24.8,24.82,24.79,24.79,4200.0,20.1766,20.1928,20.1684,20.1684,4200.0
2017-01-18 13:15:00,24.78,24.8,24.78,24.79,10194.0,20.1603,20.1766,20.1603,20.1684,10194.0
2017-01-18 13:20:00,24.79,24.8,24.77,24.78,16008.0,20.1684,20.1766,20.1522,20.1603,16008.0
2017-01-18 13:25:00,24.77,24.79,24.77,24.79,20470.0,20.1522,20.1684,20.1522,20.1684,20470.0
2017-01-18 13:30:00,24.79,24.82,24.79,24.81,9416.0,20.1684,20.1928,20.1684,20.1847,9416.0
2017-01-18 13:35:00,24.83,24.84,24.81,24.81,16180.0,20.201,20.2091,20.1847,20.1847,16180.0
2017-01-18 13:40:00,24.81,24.83,24.81,24.83,10536.0,20.1847,20.201,20.1847,20.201,10536.0
2017-01-18 13:45:00,24.83,24.84,24.82,24.83,11200.0,20.201,20.2091,20.1928,20.201,11200.0
2017-01-18 13:50:00,24.82,24.82,24.81,24.82,9714.0,20.1928,20.1928,20.1847,20.1928,9714.0
2017-01-18 13:55:00,24.83,24.83,24.82,24.82,1200.0,20.201,20.201,20.1928,20.1928,1200.0
2017-01-18 14:00:00,24.82,24.82,24.8,24.81,7996.0,20.1928,20.1928,20.1766,20.1847,7996.0
2017-01-18 14:05:00,24.82,24.85,24.8,24.84,10176.0,20.1928,20.2172,20.1766,20.2091,10176.0
2017-01-18 14:10:00,24.84,24.84,24.83,24.83,3646.0,20.2091,20.2091,20.201,20.201,3646.0
2017-01-18 14:15:00,24.83,24.88,24.83,24.88,20960.0,20.201,20.2416,20.201,20.2416,20960.0
2017-01-18 14:20:00,24.88,24.88,24.85,24.85,20678.0,20.2416,20.2416,20.2172,20.2172,20678.0
2017-01-18 14:25:00,24.85,24.85,24.81,24.81,22122.0,20.2172,20.2172,20.1847,20.1847,22122.0
2017-01-18 14:30:00,24.82,24.86,24.82,24.86,9120.0,20.1928,20.2254,20.1928,20.2254,9120.0
2017-01-18 14:35:00,24.85,24.86,24.85,24.86,9748.0,20.2172,20.2254,20.2172,20.2254,9748.0
2017-01-18 14:40:00,24.88,24.9,24.88,24.9,6622.0,20.2416,20.2579,20.2416,20.2579,6622.0
2017-01-18 14:45:00,24.9,24.9,24.89,24.9,7914.0,20.2579,20.2579,20.2498,20.2579,7914.0
2017-01-18 14:50:00,24.9,24.93,24.9,24.93,8698.0,20.2579,20.2823,20.2579,20.2823,8698.0
2017-01-18 14:55:00,24.93,24.95,24.92,24.94,8068.0,20.2823,20.2986,20.2742,20.2905,8068.0
2017-01-18 15:00:00,24.94,24.96,24.93,24.95,17388.0,20.2905,20.3067,20.2823,20.2986,17388.0
2017-01-18 15:05:00,24.95,24.95,24.92,24.93,17992.0,20.2986,20.2986,20.2742,20.2823,17992.0
2017-01-18 15:10:00,24.93,24.94,24.93,24.93,20108.0,20.2823,20.2905,20.2823,20.2823,20108.0
2017-01-18 15:15:00,24.93,24.97,24.93,24.95,24134.0,20.2823,20.3149,20.2823,20.2986,24134.0
2017-01-18 15:20:00,24.95,24.97,24.93,24.97,15400.0,20.2986,20.3149,20.2823,20.3149,15400.0
2017-01-18 15:25:00,24.97,25.0,24.97,25.0,19498.0,20.3149,20.3393,20.3149,20.3393,19498.0
2017-01-18 15:30:00,25.0,25.0,24.98,25.0,28388.0,20.3393,20.3393,20.323,20.3393,28388.0
2017-01-18 15:35:00,25.0,25.0,24.98,25.0,26986.0,20.3393,20.3393,20.323,20.3393,26986.0
2017-01-18 15:40:00,24.99,25.04,24.99,25.04,48754.0,20.3311,20.3718,20.3311,20.3718,48754.0
2017-01-18 15:45:00,25.04,25.07,25.03,25.06,56694.0,20.3718,20.3962,20.3637,20.3881,56694.0
2017-01-18 15:50:00,25.06,25.06,25.03,25.05,55412.0,20.3881,20.3881,20.3637,20.38,55412.0
2017-01-18 15:55:00,25.05,25.1,25.05,25.09,107546.0,20.38,20.4206,20.38,20.4125,107546.0
2017-01-19 09:30:00,25.09,25.18,24.97,25.18,39716.0,20.4125,20.4857,20.3149,20.4857,39716.0
2017-01-19 09:35:00,25.13,25.19,25.11,25.16,8120.0,20.445,20.4939,20.4288,20.4694,8120.0
2017-01-19 09:40:00,25.09,25.09,25.01,25.09,8502.0,20.4125,20.4125,20.3474,20.4125,8502.0
2017-01-19 09:45:00,25.08,25.08,24.89,24.93,19502.0,20.4044,20.4044,20.2498,20.2823,19502.0
2017-01-19 09:50:00,24.93,24.93,24.86,24.9,12900.0,20.2823,20.2823,20.2254,20.2579,12900.0
2017-01-19 09:55:00,24.91,25.0,24.9,25.0,13324.0,20.2661,20.3393,20.2579,20.3393,13324.0
2017-01-19 10:00:00,24.97,25.0,24.83,24.83,20680.0,20.3149,20.3393,20.201,20.201,20680.0
2017-01-19 10:05:00,24.82,24.83,24.72,24.75,29936.0,20.1928,20.201,20.1115,20.1359,29936.0
2017-01-19 10:10:00,24.75,24.8,24.73,24.78,9460.0,20.1359,20.1766,20.1196,20.1603,9460.0
2017-01-19 10:15:00,24.77,24.77,24.71,24.71,24600.0,20.1522,20.1522,20.1033,20.1033,24600.0
2017-01-19 10:20:00,24.71,24.71,24.63,24.68,30510.0,20.1033,20.1033,20.0383,20.0789,30510.0
2017-01-19 10:25:00,24.67,24.75,24.67,24.74,4200.0,20.0708,20.1359,20.0708,20.1277,4200.0
2017-01-19 10:30:00,24.75,24.75,24.71,24.71,6200.0,20.1359,20.1359,20.1033,20.1033,6200.0
2017-01-19 10:35:00,24.72,24.73,24.66,24.73,13400.0,20.1115,20.1196,20.0627,20.1196,13400.0
2017-01-19 10:40:00,24.75,24.75,24.73,24.74,2476.0,20.1359,20.1359,20.1196,20.1277,2476.0
2017-01-19 10:45:00,24.74,24.74,24.68,24.7,16600.0,20.1277,20.1277,20.0789,20.0952,16600.0
2017-01-19 10:50:00,24.71,24.71,24.67,24.67,7418.0,20.1033,20.1033,20.0708,20.0708,7418.0
2017-01-19 10:55:00,24.66,24.66,24.6,24.6,7538.0,20.0627,20.0627,20.0138,20.0138,7538.0
2017-01-19 11:00:00,24.6,24.6,24.42,24.46,42924.0,20.0138,20.0138,19.8674,19.8999,42924.0
2017-01-19 11:05:00,24.47,24.48,24.38,24.39,40278.0,19.9081,19.9162,19.8349,19.843,40278.0
2017-01-19 11:10:00,24.39,24.49,24.39,24.47,20710.0,19.843,19.9244,19.843,19.9081,20710.0
2017-01-19 11:15:00,24.47,24.5,24.43,24.5,21922.0,19.9081,19.9325,19.8755,19.9325,21922.0
2017-01-19 11:20:00,24.49,24.5,24.46,24.49,13924.0,19.9244,19.9325,19.8999,19.9244,13924.0
2017-01-19 11:25:00,24.49,24.49,24.47,24.49,6500.0,19.9244,19.9244,19.9081,19.9244,6500.0
2017-01-19 11:30:00,24.49,24.49,24.43,24.43,10880.0,19.9244,19.9244,19.8755,19.8755,10880.0
2017-01-19 11:35:00,24.45,24.45,24.42,24.43,14372.0,19.8918,19.8918,19.8674,19.8755,14372.0
2017-01-19 11:40:00,24.43,24.47,24.43,24.47,10970.0,19.8755,19.9081,19.8755,19.9081,10970.0
2017-01-19 11:45:00,24.47,24.48,24.45,24.45,6000.0,19.9081,19.9162,19.8918,19.8918,6000.0
2017-01-19 11:50:00,24.47,24.47,24.41,24.41,8120.0,19.9081,19.9081,19.8593,19.8593,8120.0
2017-01-19 11:55:00,24.41,24.43,24.39,24.42,13712.0,19.8593,19.8755,19.843,19.8674,13712.0
2017-01-19 12:00:00,24.41,24.41,24.36,24.38,19400.0,19.8593,19.8593,19.8186,19.8349,19400.0
2017-01-19 12:05:00,24.38,24.39,24.36,24.38,12612.0,19.8349,19.843,19.8186,19.8349,12612.0
2017-01-19 12:10:00,24.38,24.38,24.36,24.38,15430.0,19.8349,19.8349,19.8186,19.8349,15430.0
2017-01-19 12:15:00,24.39,24.41,24.33,24.35,29600.0,19.843,19.8593,19.7942,19.8105,29600.0
2017-01-19 12:20:00,24.35,24.36,24.33,24.33,13850.0,19.8105,19.8186,19.7942,19.7942,13850.0
2017-01-19 12:25:00,24.34,24.35,24.28,24.28,28758.0,19.8023,19.8105,19.7535,19.7535,28758.0
2017-01-19 12:30:00,24.29,24.32,24.29,24.31,24614.0,19.7616,19.786,19.7616,19.7779,24614.0
2017-01-19 12:35:00,24.31,24.32,24.27,24.28,44008.0,19.7779,19.786,19.7454,19.7535,44008.0
2017-01-19 12:40:00,24.29,24.31,24.27,24.29,20354.0,19.7616,19.7779,19.7454,19.7616,20354.0
2017-01-19 12:45:00,24.28,24.28,24.25,24.25,17566.0,19.7535,19.7535,19.7291,19.7291,17566.0
2017-01-19 12:50:00,24.25,24.25,24.22,24.23,42144.0,19.7291,19.7291,19.7047,19.7128,42144.0
2017-01-19 12:55:00,24.22,24.29,24.22,24.29,25306.0,19.7047,19.7616,19.7047,19.7616,25306.0
2017-01-19 13:00:00,24.28,24.34,24.27,24.34,42980.0,19.7535,19.8023,19.7454,19.8023,42980.0
2017-01-19 13:05:00,24.34,24.35,24.3,24.32,44596.0,19.8023,19.8105,19.7698,19.786,44596.0
2017-01-19 13:10:00,24.33,24.34,24.3,24.31,26880.0,19.7942,19.8023,19.7698,19.7779,26880.0
2017-01-19 13:15:00,24.31,24.32,24.23,24.23,16400.0,19.7779,19.786,19.7128,19.7128,16400.0
2017-01-19 13:20:00,24.23,24.24,24.2,24.2,11664.0,19.7128,19.721,19.6884,19.6884,11664.0
2017-01-19 13:25:00,24.19,24.2,24.17,24.18,21062.0,19.6803,19.6884,19.664,19.6721,21062.0
2017-01-19 13:30:00,24.18,24.21,24.17,24.17,10400.0,19.6721,19.6966,19.664,19.664,10400.0
2017-01-19 13:35:00,24.18,24.19,24.16,24.17,26420.0,19.6721,19.6803,19.6559,19.664,26420.0
2017-01-19 13:40:00,24.17,24.2,24.17,24.18,20292.0,19.664,19.6884,19.664,19.6721,20292.0
2017-01-19 13:45:00,24.18,24.18,24.13,24.14,52014.0,19.6721,19.6721,19.6315,19.6396,52014.0
2017-01-19 13:50:00,24.14,24.14,24.06,24.09,41516.0,19.6396,19.6396,19.5745,19.5989,41516.0
2017-01-19 13:55:00,24.09,24.11,24.09,24.11,9834.0,19.5989,19.6152,19.5989,19.6152,9834.0
2017-01-19 14:00:00,24.11,24.13,24.1,24.1,71438.0,19.6152,19.6315,19.6071,19.6071,71438.0
2017-01-19 14:05:00,24.1,24.13,24.02,24.03,75186.0,19.6071,19.6315,19.542,19.5501,75186.0
2017-01-19 14:10:00,24.05,24.09,24.05,24.08,36904.0,19.5664,19.5989,19.5664,19.5908,36904.0
2017-01-19 14:15:00,24.08,24.09,24.05,24.06,53600.0,19.5908,19.5989,19.5664,19.5745,53600.0
2017-01-19 14:20:00,24.06,24.06,24.0,24.04,58328.0,19.5745,19.5745,19.5257,19.5582,58328.0
2017-01-19 14:25:00,24.04,24.11,24.0,24.11,83668.0,19.5582,19.6152,19.5257,19.6152,83668.0
2017-01-19 14:30:00,24.1,24.1,24.07,24.08,12576.0,19.6071,19.6071,19.5827,19.5908,12576.0
2017-01-19 14:35:00,24.09,24.09,24.07,24.08,11850.0,19.5989,19.5989,19.5827,19.5908,11850.0
2017-01-19 14:40:00,24.07,24.11,24.06,24.11,14150.0,19.5827,19.6152,19.5745,19.6152,14150.0
2017-01-19 14:45:00,24.12,24.12,24.07,24.07,17168.0,19.6233,19.6233,19.5827,19.5827,17168.0
2017-01-19 14:50:00,24.07,24.08,24.06,24.07,57878.0,19.5827,19.5908,19.5745,19.5827,57878.0
2017-01-19 14:55:00,24.07,24.08,24.02,24.03,16454.0,19.5827,19.5908,19.542,19.5501,16454.0
2017-01-19 15:00:00,24.03,24.07,24.03,24.07,15182.0,19.5501,19.5827,19.5501,19.5827,15182.0
2017-01-19 15:05:00,24.07,24.08,24.04,24.06,25322.0,19.5827,19.5908,19.5582,19.5745,25322.0
2017-01-19 15:10:00,24.07,24.08,24.06,24.07,18480.0,19.5827,19.5908,19.5745,19.5827,18480.0
2017-01-19 15:15:00,24.07,24.11,24.07,24.11,13890.0,19.5827,19.6152,19.5827,19.6152,13890.0
2017-01-19 15:20:00,24.11,24.13,24.11,24.13,18710.0,19.6152,19.6315,19.6152,19.6315,18710.0
2017-01-19 15:25:00,24.13,24.17,24.13,24.15,28712.0,19.6315,19.664,19.6315,19.6477,28712.0
2017-01-19 15:30:00,24.15,24.16,24.11,24.11,28554.0,19.6477,19.6559,19.6152,19.6152,28554.0
2017-01-19 15:35:00,24.11,24.16,24.11,24.14,58424.0,19.6152,19.6559,19.6152,19.6396,58424.0
2017-01-19 15:40:00,24.15,24.16,24.14,24.15,28470.0,19.6477,19.6559,19.6396,19.6477,28470.0
2017-01-19 15:45:00,24.15,24.15,24.1,24.1,72026.0,19.6477,19.6477,19.6071,19.6071,72026.0
2017-01-19 15:50:00,24.1,24.16,24.1,24.15,49630.0,19.6071,19.6559,19.6071,19.6477,49630.0
2017-01-19 15:55:00,24.16,24.18,24.15,24.16,102604.0,19.6559,19.6721,19.6477,19.6559,102604.0
2017-01-20 09:30:00,24.21,24.41,24.21,24.41,30728.0,19.6966,19.8593,19.6966,19.8593,30728.0
2017-01-20 09:35:00,24.43,24.54,24.35,24.41,14600.0,19.8755,19.965,19.8105,19.8593,14600.0
2017-01-20 09:40:00,24.36,24.38,24.3,24.32,9270.0,19.8186,19.8349,19.7698,19.786,9270.0
2017-01-20 09:45:00,24.32,24.35,24.27,24.35,62768.0,19.786,19.8105,19.7454,19.8105,62768.0
2017-01-20 09:50:00,24.35,24.38,24.33,24.33,12552.0,19.8105,19.8349,19.7942,19.7942,12552.0
2017-01-20 09:55:00,24.32,24.41,24.32,24.41,15600.0,19.786,19.8593,19.786,19.8593,15600.0
2017-01-20 10:00:00,24.38,24.4,24.31,24.33,25952.0,19.8349,19.8511,19.7779,19.7942,25952.0
2017-01-20 10:05:00,24.34,24.38,24.33,24.34,14140.0,19.8023,19.8349,19.7942,19.8023,14140.0
2017-01-20 10:10:00,24.34,24.44,24.34,24.44,3600.0,19.8023,19.8837,19.8023,19.8837,3600.0
2017-01-20 10:15:00,24.45,24.48,24.43,24.46,9852.0,19.8918,19.9162,19.8755,19.8999,9852.0
2017-01-20 10:20:00,24.47,24.47,24.41,24.42,6788.0,19.9081,19.9081,19.8593,19.8674,6788.0
2017-01-20 10:25:00,24.42,24.43,24.41,24.43,4520.0,19.8674,19.8755,19.8593,19.8755,4520.0
2017-01-20 10:30:00,24.43,24.45,24.37,24.39,12208.0,19.8755,19.8918,19.8267,19.843,12208.0
2017-01-20 10:35:00,24.4,24.43,24.4,24.42,2664.0,19.8511,19.8755,19.8511,19.8674,2664.0
2017-01-20 10:40:00,24.42,24.42,24.38,24.39,5172.0,19.8674,19.8674,19.8349,19.843,5172.0
2017-01-20 10:45:00,24.39,24.41,24.38,24.39,6502.0,19.843,19.8593,19.8349,19.843,6502.0
2017-01-20 10:50:00,24.39,24.39,24.35,24.36,5600.0,19.843,19.843,19.8105,19.8186,5600.0
2017-01-20 10:55:00,24.36,24.42,24.36,24.4,12766.0,19.8186,19.8674,19.8186,19.8511,12766.0
2017-01-20 11:00:00,24.43,24.47,24.42,24.47,18998.0,19.8755,19.9081,19.8674,19.9081,18998.0
2017-01-20 11:05:00,24.47,24.49,24.47,24.49,8724.0,19.9081,19.9244,19.9081,19.9244,8724.0
2017-01-20 11:10:00,24.49,24.49,24.47,24.47,11972.0,19.9244,19.9244,19.9081,19.9081,11972.0
2017-01-20 11:15:00,24.48,24.49,24.45,24.46,8360.0,19.9162,19.9244,19.8918,19.8999,8360.0
2017-01-20 11:20:00,24.46,24.46,24.43,24.43,4800.0,19.8999,19.8999,19.8755,19.8755,4800.0
2017-01-20 11:25:00,24.43,24.44,24.41,24.41,10502.0,19.8755,19.8837,19.8593,19.8593,10502.0
2017-01-20 11:30:00,24.41,24.43,24.41,24.42,5428.0,19.8593,19.8755,19.8593,19.8674,5428.0
2017-01-20 11:35:00,24.43,24.43,24.42,24.43,4538.0,19.8755,19.8755,19.8674,19.8755,4538.0
2017-01-20 11:40:00,24.43,24.43,24.42,24.42,7588.0,19.8755,19.8755,19.8674,19.8674,7588.0
2017-01-20 11:45:00,24.42,24.45,24.42,24.45,19098.0,19.8674,19.8918,19.8674,19.8918,19098.0
2017-01-20 11:50:00,24.45,24.46,24.45,24.45,8398.0,19.8918,19.8999,19.8918,19.8918,8398.0
2017-01-20 11:55:00,24.45,24.46,24.44,24.46,10000.0,19.8918,19.8999,19.8837,19.8999,10000.0
2017-01-20 12:00:00,24.45,24.46,24.43,24.43,9310.0,19.8918,19.8999,19.8755,19.8755,9310.0
2017-01-20 12:05:00,24.42,24.42,24.32,24.36,13842.0,19.8674,19.8674,19.786,19.8186,13842.0
2017-01-20 12:10:00,24.36,24.36,24.3,24.31,19454.0,19.8186,19.8186,19.7698,19.7779,19454.0
2017-01-20 12:15:00,24.31,24.38,24.31,24.38,16300.0,19.7779,19.8349,19.7779,19.8349,16300.0
2017-01-20 12:20:00,24.38,24.39,24.36,24.36,12900.0,19.8349,19.843,19.8186,19.8186,12900.0
2017-01-20 12:25:00,24.36,24.38,24.35,24.35,9400.0,19.8186,19.8349,19.8105,19.8105,9400.0
2017-01-20 12:30:00,24.35,24.35,24.29,24.3,18768.0,19.8105,19.8105,19.7616,19.7698,18768.0
2017-01-20 12:35:00,24.29,24.29,24.26,24.28,6600.0,19.7616,19.7616,19.7372,19.7535,6600.0
2017-01-20 12:40:00,24.27,24.35,24.27,24.35,9800.0,19.7454,19.8105,19.7454,19.8105,9800.0
2017-01-20 12:45:00,24.34,24.36,24.32,24.34,26456.0,19.8023,19.8186,19.786,19.8023,26456.0
2017-01-20 12:50:00,24.34,24.36,24.29,24.3,39142.0,19.8023,19.8186,19.7616,19.7698,39142.0
2017-01-20 12:55:00,24.32,24.32,24.27,24.31,10400.0,19.786,19.786,19.7454,19.7779,10400.0
2017-01-20 13:00:00,24.31,24.34,24.3,24.34,8052.0,19.7779,19.8023,19.7698,19.8023,8052.0
2017-01-20 13:05:00,24.36,24.37,24.35,24.35,24750.0,19.8186,19.8267,19.8105,19.8105,24750.0
2017-01-20 13:10:00,24.35,24.36,24.32,24.35,23686.0,19.8105,19.8186,19.786,19.8105,23686.0
2017-01-20 13:15:00,24.36,24.39,24.36,24.38,19414.0,19.8186,19.843,19.8186,19.8349,19414.0
2017-01-20 13:20:00,24.38,24.41,24.38,24.41,10804.0,19.8349,19.8593,19.8349,19.8593,10804.0
2017-01-20 13:25:00,24.4,24.45,24.4,24.42,21676.0,19.8511,19.8918,19.8511,19.8674,21676.0
2017-01-20 13:30:00,24.43,24.43,24.42,24.43,13478.0,19.8755,19.8755,19.8674,19.8755,13478.0
2017-01-20 13:35:00,24.43,24.43,24.41,24.42,10434.0,19.8755,19.8755,19.8593,19.8674,10434.0
2017-01-20 13:40:00,24.41,24.43,24.4,24.43,11220.0,19.8593,19.8755,19.8511,19.8755,11220.0
2017-01-20 13:45:00,24.43,24.44,24.41,24.41,7250.0,19.8755,19.8837,19.8593,19.8593,7250.0
2017-01-20 13:50:00,24.41,24.42,24.39,24.4,4818.0,19.8593,19.8674,19.843,19.8511,4818.0
2017-01-20 13:55:00,24.4,24.4,24.39,24.39,6752.0,19.8511,19.8511,19.843,19.843,6752.0
2017-01-20 14:00:00,24.39,24.41,24.39,24.41,3800.0,19.843,19.8593,19.843,19.8593,3800.0
2017-01-20 14:05:00,24.42,24.43,24.42,24.43,4724.0,19.8674,19.8755,19.8674,19.8755,4724.0
2017-01-20 14:10:00,24.42,24.43,24.42,24.42,4380.0,19.8674,19.8755,19.8674,19.8674,4380.0
2017-01-20 14:15:00,24.42,24.43,24.39,24.41,22114.0,19.8674,19.8755,19.843,19.8593,22114.0
2017-01-20 14:20:00,24.41,24.41,24.38,24.39,15382.0,19.8593,19.8593,19.8349,19.843,15382.0
2017-01-20 14:25:00,24.39,24.4,24.38,24.4,19362.0,19.843,19.8511,19.8349,19.8511,19362.0
2017-01-20 14:30:00,24.39,24.41,24.39,24.4,30400.0,19.843,19.8593,19.843,19.8511,30400.0
2017-01-20 14:35:00,24.41,24.42,24.39,24.41,49310.0,19.8593,19.8674,19.843,19.8593,49310.0
2017-01-20 14:40:00,24.41,24.47,24.41,24.47,39240.0,19.8593,19.9081,19.8593,19.9081,39240.0
2017-01-20 14:45:00,24.47,24.47,24.4,24.41,59136.0,19.9081,19.9081,19.8511,19.8593,59136.0
2017-01-20 14:50:00,24.41,24.42,24.41,24.42,10288.0,19.8593,19.8674,19.8593,19.8674,10288.0
2017-01-20 14:55:00,24.42,24.43,24.41,24.41,7796.0,19.8674,19.8755,19.8593,19.8593,7796.0
2017-01-20 15:00:00,24.43,24.45,24.42,24.43,10136.0,19.8755,19.8918,19.8674,19.8755,10136.0
2017-01-20 15:05:00,24.43,24.43,24.42,24.43,9492.0,19.8755,19.8755,19.8674,19.8755,9492.0
2017-01-20 15:10:00,24.43,24.46,24.43,24.43,11194.0,19.8755,19.8999,19.8755,19.8755,11194.0
2017-01-20 15:15:00,24.43,24.43,24.4,24.4,10800.0,19.8755,19.8755,19.8511,19.8511,10800.0
2017-01-20 15:20:00,24.4,24.4,24.33,24.34,15576.0,19.8511,19.8511,19.7942,19.8023,15576.0
2017-01-20 15:25:00,24.33,24.35,24.33,24.33,14656.0,19.7942,19.8105,19.7942,19.7942,14656.0
2017-01-20 15:30:00,24.33,24.33,24.31,24.32,25068.0,19.7942,19.7942,19.7779,19.786,25068.0
2017-01-20 15:35:00,24.33,24.39,24.32,24.39,32738.0,19.7942,19.843,19.786,19.843,32738.0
2017-01-20 15:40:00,24.39,24.41,24.38,24.39,38394.0,19.843,19.8593,19.8349,19.843,38394.0
2017-01-20 15:45:00,24.39,24.39,24.37,24.39,33770.0,19.843,19.843,19.8267,19.843,33770.0
2017-01-20 15:50:00,24.39,24.4,24.36,24.36,58562.0,19.843,19.8511,19.8186,19.8186,58562.0
2017-01-20 15:55:00,24.36,24.39,24.33,24.33,183532.0,19.8186,19.843,19.7942,19.7942,183532.0
2017-01-23 09:30:00,24.25,24.32,24.1,24.19,32174.0,19.7291,19.786,19.6071,19.6803,32174.0
2017-01-23 09:35:00,24.23,24.37,24.23,24.24,21896.0,19.7128,19.8267,19.7128,19.721,21896.0
2017-01-23 09:40:00,24.25,24.41,24.25,24.4,16956.0,19.7291,19.8593,19.7291,19.8511,16956.0
2017-01-23 09:45:00,24.41,24.48,24.39,24.48,11936.0,19.8593,19.9162,19.843,19.9162,11936.0
2017-01-23 09:50:00,24.44,24.49,24.42,24.49,13460.0,19.8837,19.9244,19.8674,19.9244,13460.0
2017-01-23 09:55:00,24.49,24.49,24.43,24.43,17304.0,19.9244,19.9244,19.8755,19.8755,17304.0
2017-01-23 10:00:00,24.43,24.44,24.4,24.43,7600.0,19.8755,19.8837,19.8511,19.8755,7600.0
2017-01-23 10:05:00,24.43,24.43,24.41,24.43,22016.0,19.8755,19.8755,19.8593,19.8755,22016.0
2017-01-23 10:10:00,24.42,24.42,24.34,24.34,33086.0,19.8674,19.8674,19.8023,19.8023,33086.0
2017-01-23 10:15:00,24.36,24.36,24.2,24.27,25380.0,19.8186,19.8186,19.6884,19.7454,25380.0
2017-01-23 10:20:00,24.27,24.29,24.24,24.29,6200.0,19.7454,19.7616,19.721,19.7616,6200.0
2017-01-23 10:25:00,24.29,24.33,24.27,24.28,6308.0,19.7616,19.7942,19.7454,19.7535,6308.0
2017-01-23 10:30:00,24.3,24.3,24.24,24.26,2600.0,19.7698,19.7698,19.721,19.7372,2600.0
2017-01-23 10:35:00,24.25,24.3,24.25,24.3,7418.0,19.7291,19.7698,19.7291,19.7698,7418.0
2017-01-23 10:40:00,24.28,24.3,24.28,24.3,3300.0,19.7535,19.7698,19.7535,19.7698,3300.0
2017-01-23 10:45:00,24.29,24.34,24.29,24.33,11784.0,19.7616,19.8023,19.7616,19.7942,11784.0
2017-01-23 10:50:00,24.33,24.33,24.31,24.32,16528.0,19.7942,19.7942,19.7779,19.786,16528.0
2017-01-23 10:55:00,24.31,24.32,24.3,24.3,8174.0,19.7779,19.786,19.7698,19.7698,8174.0
2017-01-23 11:00:00,24.31,24.31,24.28,24.29,15920.0,19.7779,19.7779,19.7535,19.7616,15920.0
2017-01-23 11:05:00,24.29,24.3,24.27,24.27,6560.0,19.7616,19.7698,19.7454,19.7454,6560.0
2017-01-23 11:10:00,24.28,24.29,24.27,24.28,7070.0,19.7535,19.7616,19.7454,19.7535,7070.0
2017-01-23 11:15:00,24.28,24.31,24.27,24.28,16326.0,19.7535,19.7779,19.7454,19.7535,16326.0
2017-01-23 11:20:00,24.29,24.3,24.23,24.23,25216.0,19.7616,19.7698,19.7128,19.7128,25216.0
2017-01-23 11:25:00,24.24,24.27,24.22,24.23,7166.0,19.721,19.7454,19.7047,19.7128,7166.0
2017-01-23 11:30:00,24.24,24.28,24.24,24.28,5252.0,19.721,19.7535,19.721,19.7535,5252.0
2017-01-23 11:35:00,24.28,24.29,24.27,24.28,17534.0,19.7535,19.7616,19.7454,19.7535,17534.0
2017-01-23 11:40:00,24.28,24.3,24.27,24.27,13418.0,19.7535,19.7698,19.7454,19.7454,13418.0
2017-01-23 11:45:00,24.27,24.27,24.22,24.22,11684.0,19.7454,19.7454,19.7047,19.7047,11684.0
2017-01-23 11:50:00,24.23,24.24,24.22,24.23,3810.0,19.7128,19.721,19.7047,19.7128,3810.0
2017-01-23 11:55:00,24.23,24.25,24.2,24.22,25492.0,19.7128,19.7291,19.6884,19.7047,25492.0
2017-01-23 12:00:00,24.23,24.24,24.22,24.23,7800.0,19.7128,19.721,19.7047,19.7128,7800.0
2017-01-23 12:05:00,24.22,24.23,24.22,24.22,3396.0,19.7047,19.7128,19.7047,19.7047,3396.0
2017-01-23 12:10:00,24.22,24.25,24.2,24.21,51514.0,19.7047,19.7291,19.6884,19.6966,51514.0
2017-01-23 12:15:00,24.21,24.22,24.2,24.21,8554.0,19.6966,19.7047,19.6884,19.6966,8554.0
2017-01-23 12:20:00,24.21,24.25,24.2,24.25,24888.0,19.6966,19.7291,19.6884,19.7291,24888.0
2017-01-23 12:25:00,24.25,24.25,24.2,24.21,50240.0,19.7291,19.7291,19.6884,19.6966,50240.0
2017-01-23 12:30:00,24.21,24.24,24.21,24.23,14618.0,19.6966,19.721,19.6966,19.7128,14618.0
2017-01-23 12:35:00,24.23,24.24,24.23,24.23,16056.0,19.7128,19.721,19.7128,19.7128,16056.0
2017-01-23 12:40:00,24.23,24.24,24.23,24.24,14000.0,19.7128,19.721,19.7128,19.721,14000.0
2017-01-23 12:45:00,24.24,24.25,24.23,24.25,17990.0,19.721,19.7291,19.7128,19.7291,17990.0
2017-01-23 12:50:00,24.24,24.25,24.23,24.24,16322.0,19.721,19.7291,19.7128,19.721,16322.0
2017-01-23 12:55:00,24.23,24.24,24.23,24.24,26392.0,19.7128,19.721,19.7128,19.721,26392.0
2017-01-23 13:00:00,24.25,24.32,24.25,24.32,18800.0,19.7291,19.786,19.7291,19.786,18800.0
2017-01-23 13:05:00,24.31,24.32,24.31,24.31,9220.0,19.7779,19.786,19.7779,19.7779,9220.0
2017-01-23 13:10:00,24.31,24.31,24.25,24.28,31570.0,19.7779,19.7779,19.7291,19.7535,31570.0
2017-01-23 13:15:00,24.28,24.29,24.28,24.29,4000.0,19.7535,19.7616,19.7535,19.7616,4000.0
2017-01-23 13:20:00,24.3,24.31,24.27,24.27,13972.0,19.7698,19.7779,19.7454,19.7454,13972.0
2017-01-23 13:25:00,24.27,24.29,24.26,24.28,19622.0,19.7454,19.7616,19.7372,19.7535,19622.0
2017-01-23 13:30:00,24.27,24.3,24.27,24.28,20450.0,19.7454,19.7698,19.7454,19.7535,20450.0
2017-01-23 13:35:00,24.28,24.33,24.28,24.32,18678.0,19.7535,19.7942,19.7535,19.786,18678.0
2017-01-23 13:40:00,24.33,24.33,24.29,24.29,50600.0,19.7942,19.7942,19.7616,19.7616,50600.0
2017-01-23 13:45:00,24.3,24.3,24.28,24.3,37324.0,19.7698,19.7698,19.7535,19.7698,37324.0
2017-01-23 13:50:00,24.3,24.3,24.29,24.29,26898.0,19.7698,19.7698,19.7616,19.7616,26898.0
2017-01-23 13:55:00,24.29,24.29,24.27,24.27,19716.0,19.7616,19.7616,19.7454,19.7454,19716.0
2017-01-23 14:00:00,24.27,24.29,24.27,24.29,7708.0,19.7454,19.7616,19.7454,19.7616,7708.0
2017-01-23 14:05:00,24.27,24.28,24.25,24.27,14800.0,19.7454,19.7535,19.7291,19.7454,14800.0
2017-01-23 14:10:00,24.27,24.27,24.24,24.25,12920.0,19.7454,19.7454,19.721,19.7291,12920.0
2017-01-23 14:15:00,24.25,24.27,24.24,24.26,10004.0,19.7291,19.7454,19.721,19.7372,10004.0
2017-01-23 14:20:00,24.27,24.28,24.25,24.26,14512.0,19.7454,19.7535,19.7291,19.7372,14512.0
2017-01-23 14:25:00,24.27,24.27,24.25,24.25,19768.0,19.7454,19.7454,19.7291,19.7291,19768.0
2017-01-23 14:30:00,24.25,24.25,24.24,24.25,15424.0,19.7291,19.7291,19.721,19.7291,15424.0
2017-01-23 14:35:00,24.26,24.26,24.24,24.25,23040.0,19.7372,19.7372,19.721,19.7291,23040.0
2017-01-23 14:40:00,24.25,24.25,24.24,24.25,14318.0,19.7291,19.7291,19.721,19.7291,14318.0
2017-01-23 14:45:00,24.25,24.25,24.23,24.24,18720.0,19.7291,19.7291,19.7128,19.721,18720.0
2017-01-23 14:50:00,24.25,24.25,24.24,24.25,12900.0,19.7291,19.7291,19.721,19.7291,12900.0
2017-01-23 14:55:00,24.24,24.25,24.24,24.24,28132.0,19.721,19.7291,19.721,19.721,28132.0
2017-01-23 15:00:00,24.24,24.25,24.23,24.24,29098.0,19.721,19.7291,19.7128,19.721,29098.0
2017-01-23 15:05:00,24.24,24.25,24.23,24.24,30958.0,19.721,19.7291,19.7128,19.721,30958.0
2017-01-23 15:10:00,24.24,24.24,24.22,24.22,17862.0,19.721,19.721,19.7047,19.7047,17862.0
2017-01-23 15:15:00,24.21,24.25,24.21,24.24,18792.0,19.6966,19.7291,19.6966,19.721,18792.0
2017-01-23 15:20:00,24.24,24.25,24.24,24.25,23810.0,19.721,19.7291,19.721,19.7291,23810.0
2017-01-23 15:25:00,24.25,24.25,24.24,24.24,43996.0,19.7291,19.7291,19.721,19.721,43996.0
2017-01-23 15:30:00,24.24,24.25,24.23,24.25,49350.0,19.721,19.7291,19.7128,19.7291,49350.0
2017-01-23 15:35:00,24.25,24.25,24.24,24.25,68146.0,19.7291,19.7291,19.721,19.7291,68146.0
2017-01-23 15:40:00,24.25,24.25,24.24,24.25,41196.0,19.7291,19.7291,19.721,19.7291,41196.0
2017-01-23 15:45:00,24.25,24.26,24.25,24.25,92956.0,19.7291,19.7372,19.7291,19.7291,92956.0
2017-01-23 15:50:00,24.25,24.25,24.24,24.24,74246.0,19.7291,19.7291,19.721,19.721,74246.0
2017-01-23 15:55:00,24.25,24.25,24.22,24.22,86938.0,19.7291,19.7291,19.7047,19.7047,86938.0
2017-01-24 09:30:00,24.17,24.35,24.0,24.25,65304.0,19.813,19.9605,19.6736,19.8785,65304.0
2017-01-24 09:35:00,24.25,24.27,24.18,24.19,31616.0,19.8785,19.8949,19.8211,19.8293,31616.0
2017-01-24 09:40:00,24.18,24.21,24.13,24.17,10402.0,19.8211,19.8457,19.7802,19.813,10402.0
2017-01-24 09:45:00,24.21,24.21,24.14,24.15,6674.0,19.8457,19.8457,19.7884,19.7966,6674.0
2017-01-24 09:50:00,24.17,24.17,24.09,24.16,8176.0,19.813,19.813,19.7474,19.8048,8176.0
2017-01-24 09:55:00,24.16,24.16,24.11,24.14,36016.0,19.8048,19.8048,19.7638,19.7884,36016.0
2017-01-24 10:00:00,24.15,24.18,24.11,24.18,8258.0,19.7966,19.8211,19.7638,19.8211,8258.0
2017-01-24 10:05:00,24.16,24.16,24.1,24.1,3500.0,19.8048,19.8048,19.7556,19.7556,3500.0
2017-01-24 10:10:00,24.11,24.15,24.09,24.11,49004.0,19.7638,19.7966,19.7474,19.7638,49004.0
2017-01-24 10:15:00,24.11,24.15,24.11,24.15,34998.0,19.7638,19.7966,19.7638,19.7966,34998.0
2017-01-24 10:20:00,24.15,24.16,24.09,24.11,75258.0,19.7966,19.8048,19.7474,19.7638,75258.0
2017-01-24 10:25:00,24.11,24.13,24.08,24.11,33406.0,19.7638,19.7802,19.7392,19.7638,33406.0
2017-01-24 10:30:00,24.11,24.14,24.11,24.14,13650.0,19.7638,19.7884,19.7638,19.7884,13650.0
2017-01-24 10:35:00,24.13,24.14,24.08,24.11,20790.0,19.7802,19.7884,19.7392,19.7638,20790.0
2017-01-24 10:40:00,24.12,24.13,24.09,24.1,2794.0,19.772,19.7802,19.7474,19.7556,2794.0
2017-01-24 10:45:00,24.09,24.09,24.02,24.06,14100.0,19.7474,19.7474,19.69,19.7228,14100.0
2017-01-24 10:50:00,24.05,24.09,24.04,24.04,11802.0,19.7146,19.7474,19.7064,19.7064,11802.0
2017-01-24 10:55:00,24.06,24.07,24.03,24.04,4456.0,19.7228,19.731,19.6982,19.7064,4456.0
2017-01-24 11:00:00,24.04,24.08,24.04,24.07,6800.0,19.7064,19.7392,19.7064,19.731,6800.0
2017-01-24 11:05:00,24.09,24.1,24.06,24.1,6344.0,19.7474,19.7556,19.7228,19.7556,6344.0
2017-01-24 11:10:00,24.09,24.09,24.06,24.08,3400.0,19.7474,19.7474,19.7228,19.7392,3400.0
2017-01-24 11:15:00,24.08,24.09,24.07,24.07,10340.0,19.7392,19.7474,19.731,19.731,10340.0
2017-01-24 11:20:00,24.08,24.09,24.05,24.05,9896.0,19.7392,19.7474,19.7146,19.7146,9896.0
2017-01-24 11:25:00,24.05,24.07,24.04,24.04,4406.0,19.7146,19.731,19.7064,19.7064,4406.0
2017-01-24 11:30:00,24.05,24.07,24.03,24.05,28738.0,19.7146,19.731,19.6982,19.7146,28738.0
2017-01-24 11:35:00,24.06,24.13,24.06,24.13,15710.0,19.7228,19.7802,19.7228,19.7802,15710.0
2017-01-24 11:40:00,24.13,24.15,24.11,24.15,19960.0,19.7802,19.7966,19.7638,19.7966,19960.0
2017-01-24 11:45:00,24.13,24.15,24.12,24.13,9100.0,19.7802,19.7966,19.772,19.7802,9100.0
2017-01-24 11:50:00,24.15,24.16,24.14,24.14,8868.0,19.7966,19.8048,19.7884,19.7884,8868.0
2017-01-24 11:55:00,24.15,24.16,24.14,24.16,2800.0,19.7966,19.8048,19.7884,19.8048,2800.0
2017-01-24 12:00:00,24.16,24.17,24.14,24.14,3202.0,19.8048,19.813,19.7884,19.7884,3202.0
2017-01-24 12:05:00,24.15,24.18,24.14,24.16,11040.0,19.7966,19.8211,19.7884,19.8048,11040.0
2017-01-24 12:10:00,24.15,24.24,24.15,24.24,12602.0,19.7966,19.8703,19.7966,19.8703,12602.0
2017-01-24 12:15:00,24.24,24.29,24.23,24.28,24688.0,19.8703,19.9113,19.8621,19.9031,24688.0
2017-01-24 12:20:00,24.27,24.28,24.22,24.22,31200.0,19.8949,19.9031,19.8539,19.8539,31200.0
2017-01-24 12:25:00,24.22,24.23,24.21,24.21,27486.0,19.8539,19.8621,19.8457,19.8457,27486.0
2017-01-24 12:30:00,24.22,24.22,24.18,24.21,9350.0,19.8539,19.8539,19.8211,19.8457,9350.0
2017-01-24 12:35:00,24.22,24.24,24.21,24.24,4800.0,19.8539,19.8703,19.8457,19.8703,4800.0
2017-01-24 12:40:00,24.24,24.27,24.24,24.25,7110.0,19.8703,19.8949,19.8703,19.8785,7110.0
2017-01-24 12:45:00,24.25,24.28,24.25,24.27,10950.0,19.8785,19.9031,19.8785,19.8949,10950.0
2017-01-24 12:50:00,24.26,24.29,24.26,24.28,8866.0,19.8867,19.9113,19.8867,19.9031,8866.0
2017-01-24 12:55:00,24.29,24.29,24.27,24.29,4602.0,19.9113,19.9113,19.8949,19.9113,4602.0
2017-01-24 13:00:00,24.28,24.31,24.27,24.29,13010.0,19.9031,19.9277,19.8949,19.9113,13010.0
2017-01-24 13:05:00,24.29,24.31,24.29,24.3,11498.0,19.9113,19.9277,19.9113,19.9195,11498.0
2017-01-24 13:10:00,24.29,24.31,24.29,24.31,8900.0,19.9113,19.9277,19.9113,19.9277,8900.0
2017-01-24 13:15:00,24.31,24.31,24.3,24.3,22826.0,19.9277,19.9277,19.9195,19.9195,22826.0
2017-01-24 13:20:00,24.3,24.32,24.29,24.3,10590.0,19.9195,19.9359,19.9113,19.9195,10590.0
2017-01-24 13:25:00,24.3,24.31,24.29,24.3,5162.0,19.9195,19.9277,19.9113,19.9195,5162.0
2017-01-24 13:30:00,24.31,24.33,24.3,24.33,26562.0,19.9277,19.9441,19.9195,19.9441,26562.0
2017-01-24 13:35:00,24.34,24.35,24.32,24.34,21902.0,19.9523,19.9605,19.9359,19.9523,21902.0
2017-01-24 13:40:00,24.34,24.36,24.33,24.35,70280.0,19.9523,19.9687,19.9441,19.9605,70280.0
2017-01-24 13:45:00,24.35,24.4,24.35,24.4,47656.0,19.9605,20.0015,19.9605,20.0015,47656.0
2017-01-24 13:50:00,24.39,24.43,24.39,24.41,29086.0,19.9933,20.0261,19.9933,20.0097,29086.0
2017-01-24 13:55:00,24.41,24.42,24.39,24.42,22800.0,20.0097,20.0179,19.9933,20.0179,22800.0
2017-01-24 14:00:00,24.42,24.42,24.31,24.35,67230.0,20.0179,20.0179,19.9277,19.9605,67230.0
2017-01-24 14:05:00,24.35,24.36,24.33,24.34,16394.0,19.9605,19.9687,19.9441,19.9523,16394.0
2017-01-24 14:10:00,24.35,24.35,24.33,24.34,6700.0,19.9605,19.9605,19.9441,19.9523,6700.0
2017-01-24 14:15:00,24.35,24.36,24.34,24.36,9198.0,19.9605,19.9687,19.9523,19.9687,9198.0
2017-01-24 14:20:00,24.36,24.36,24.34,24.34,6000.0,19.9687,19.9687,19.9523,19.9523,6000.0
2017-01-24 14:25:00,24.34,24.34,24.29,24.29,23350.0,19.9523,19.9523,19.9113,19.9113,23350.0
2017-01-24 14:30:00,24.28,24.31,24.28,24.3,17010.0,19.9031,19.9277,19.9031,19.9195,17010.0
2017-01-24 14:35:00,24.3,24.3,24.3,24.3,11660.0,19.9195,19.9195,19.9195,19.9195,11660.0
2017-01-24 14:40:00,24.3,24.32,24.3,24.32,9268.0,19.9195,19.9359,19.9195,19.9359,9268.0
2017-01-24 14:45:00,24.32,24.36,24.31,24.36,26176.0,19.9359,19.9687,19.9277,19.9687,26176.0
2017-01-24 14:50:00,24.36,24.38,24.36,24.37,7598.0,19.9687,19.9851,19.9687,19.9769,7598.0
2017-01-24 14:55:00,24.36,24.39,24.36,24.38,8792.0,19.9687,19.9933,19.9687,19.9851,8792.0
2017-01-24 15:00:00,24.38,24.39,24.36,24.37,19934.0,19.9851,19.9933,19.9687,19.9769,19934.0
2017-01-24 15:05:00,24.36,24.39,24.34,24.39,56656.0,19.9687,19.9933,19.9523,19.9933,56656.0
2017-01-24 15:10:00,24.39,24.39,24.35,24.36,11632.0,19.9933,19.9933,19.9605,19.9687,11632.0
2017-01-24 15:15:00,24.36,24.36,24.33,24.33,11256.0,19.9687,19.9687,19.9441,19.9441,11256.0
2017-01-24 15:20:00,24.33,24.33,24.32,24.33,13990.0,19.9441,19.9441,19.9359,19.9441,13990.0
2017-01-24 15:25:00,24.33,24.33,24.29,24.32,19344.0,19.9441,19.9441,19.9113,19.9359,19344.0
2017-01-24 15:30:00,24.32,24.33,24.32,24.33,14624.0,19.9359,19.9441,19.9359,19.9441,14624.0
2017-01-24 15:35:00,24.33,24.36,24.33,24.36,21060.0,19.9441,19.9687,19.9441,19.9687,21060.0
2017-01-24 15:40:00,24.36,24.37,24.35,24.36,27202.0,19.9687,19.9769,19.9605,19.9687,27202.0
2017-01-24 15:45:00,24.36,24.4,24.36,24.4,55246.0,19.9687,20.0015,19.9687,20.0015,55246.0
2017-01-24 15:50:00,24.4,24.42,24.39,24.39,45658.0,20.0015,20.0179,19.9933,19.9933,45658.0
2017-01-24 15:55:00,24.39,24.43,24.38,24.42,187966.0,19.9933,20.0261,19.9851,20.0179,187966.0
2017-01-25 09:30:00,24.45,24.85,24.45,24.76,71618.0,20.0425,20.3704,20.0425,20.2966,71618.0
2017-01-25 09:35:00,24.75,24.89,24.69,24.71,34030.0,20.2884,20.4032,20.2392,20.2556,34030.0
2017-01-25 09:40:00,24.74,24.8,24.68,24.73,18734.0,20.2802,20.3294,20.231,20.272,18734.0
2017-01-25 09:45:00,24.75,24.79,24.72,24.77,14472.0,20.2884,20.3212,20.2638,20.3048,14472.0
2017-01-25 09:50:00,24.78,24.84,24.73,24.79,20294.0,20.313,20.3622,20.272,20.3212,20294.0
2017-01-25 09:55:00,24.79,24.82,24.75,24.77,17054.0,20.3212,20.3458,20.2884,20.3048,17054.0
2017-01-25 10:00:00,24.77,24.81,24.72,24.73,16142.0,20.3048,20.3376,20.2638,20.272,16142.0
2017-01-25 10:05:00,24.73,24.74,24.7,24.74,15962.0,20.272,20.2802,20.2474,20.2802,15962.0
2017-01-25 10:10:00,24.74,24.74,24.69,24.72,12600.0,20.2802,20.2802,20.2392,20.2638,12600.0
2017-01-25 10:15:00,24.72,24.72,24.7,24.72,4600.0,20.2638,20.2638,20.2474,20.2638,4600.0
2017-01-25 10:20:00,24.74,24.74,24.71,24.71,6878.0,20.2802,20.2802,20.2556,20.2556,6878.0
2017-01-25 10:25:00,24.71,24.74,24.7,24.74,3650.0,20.2556,20.2802,20.2474,20.2802,3650.0
2017-01-25 10:30:00,24.72,24.72,24.63,24.68,28400.0,20.2638,20.2638,20.19,20.231,28400.0
2017-01-25 10:35:00,24.72,24.74,24.72,24.74,12428.0,20.2638,20.2802,20.2638,20.2802,12428.0
2017-01-25 10:40:00,24.74,24.78,24.73,24.78,7220.0,20.2802,20.313,20.272,20.313,7220.0
2017-01-25 10:45:00,24.78,24.8,24.75,24.78,14982.0,20.313,20.3294,20.2884,20.313,14982.0
2017-01-25 10:50:00,24.78,24.78,24.73,24.73,7970.0,20.313,20.313,20.272,20.272,7970.0
2017-01-25 10:55:00,24.74,24.74,24.68,24.68,22776.0,20.2802,20.2802,20.231,20.231,22776.0
2017-01-25 11:00:00,24.69,24.71,24.67,24.69,21004.0,20.2392,20.2556,20.2228,20.2392,21004.0
2017-01-25 11:05:00,24.71,24.74,24.7,24.73,12862.0,20.2556,20.2802,20.2474,20.272,12862.0
2017-01-25 11:10:00,24.73,24.73,24.71,24.73,28424.0,20.272,20.272,20.2556,20.272,28424.0
2017-01-25 11:15:00,24.73,24.78,24.73,24.76,34288.0,20.272,20.313,20.272,20.2966,34288.0
2017-01-25 11:20:00,24.77,24.77,24.75,24.77,2800.0,20.3048,20.3048,20.2884,20.3048,2800.0
2017-01-25 11:25:00,24.78,24.79,24.76,24.79,19558.0,20.313,20.3212,20.2966,20.3212,19558.0
2017-01-25 11:30:00,24.77,24.79,24.74,24.75,25174.0,20.3048,20.3212,20.2802,20.2884,25174.0
2017-01-25 11:35:00,24.74,24.74,24.72,24.73,6594.0,20.2802,20.2802,20.2638,20.272,6594.0
2017-01-25 11:40:00,24.72,24.75,24.72,24.73,8626.0,20.2638,20.2884,20.2638,20.272,8626.0
2017-01-25 11:45:00,24.73,24.74,24.73,24.73,11202.0,20.272,20.2802,20.272,20.272,11202.0
2017-01-25 11:50:00,24.73,24.74,24.71,24.73,13002.0,20.272,20.2802,20.2556,20.272,13002.0
2017-01-25 11:55:00,24.73,24.73,24.68,24.68,10546.0,20.272,20.272,20.231,20.231,10546.0
2017-01-25 12:00:00,24.68,24.68,24.61,24.61,30264.0,20.231,20.231,20.1736,20.1736,30264.0
2017-01-25 12:05:00,24.61,24.61,24.58,24.6,26078.0,20.1736,20.1736,20.149,20.1654,26078.0
2017-01-25 12:10:00,24.59,24.6,24.57,24.6,16700.0,20.1572,20.1654,20.1408,20.1654,16700.0
2017-01-25 12:15:00,24.61,24.74,24.6,24.74,57510.0,20.1736,20.2802,20.1654,20.2802,57510.0
2017-01-25 12:20:00,24.72,24.75,24.72,24.75,8124.0,20.2638,20.2884,20.2638,20.2884,8124.0
2017-01-25 12:25:00,24.75,24.75,24.73,24.73,10400.0,20.2884,20.2884,20.272,20.272,10400.0
2017-01-25 12:30:00,24.72,24.72,24.7,24.72,6200.0,20.2638,20.2638,20.2474,20.2638,6200.0
2017-01-25 12:35:00,24.72,24.73,24.71,24.73,5800.0,20.2638,20.272,20.2556,20.272,5800.0
2017-01-25 12:40:00,24.73,24.74,24.72,24.73,11948.0,20.272,20.2802,20.2638,20.272,11948.0
2017-01-25 12:45:00,24.73,24.74,24.72,24.73,18688.0,20.272,20.2802,20.2638,20.272,18688.0
2017-01-25 12:50:00,24.72,24.73,24.71,24.73,8178.0,20.2638,20.272,20.2556,20.272,8178.0
2017-01-25 12:55:00,24.72,24.75,24.72,24.75,17656.0,20.2638,20.2884,20.2638,20.2884,17656.0
2017-01-25 13:00:00,24.75,24.78,24.74,24.78,23656.0,20.2884,20.313,20.2802,20.313,23656.0
2017-01-25 13:05:00,24.78,24.79,24.78,24.78,4850.0,20.313,20.3212,20.313,20.313,4850.0
2017-01-25 13:10:00,24.78,24.8,24.78,24.79,8104.0,20.313,20.3294,20.313,20.3212,8104.0
2017-01-25 13:15:00,24.79,24.79,24.77,24.77,8650.0,20.3212,20.3212,20.3048,20.3048,8650.0
2017-01-25 13:20:00,24.77,24.77,24.75,24.76,8878.0,20.3048,20.3048,20.2884,20.2966,8878.0
2017-01-25 13:25:00,24.76,24.77,24.76,24.77,4200.0,20.2966,20.3048,20.2966,20.3048,4200.0
2017-01-25 13:30:00,24.77,24.77,24.75,24.77,12524.0,20.3048,20.3048,20.2884,20.3048,12524.0
2017-01-25 13:35:00,24.77,24.8,24.77,24.79,6456.0,20.3048,20.3294,20.3048,20.3212,6456.0
2017-01-25 13:40:00,24.79,24.82,24.79,24.82,6400.0,20.3212,20.3458,20.3212,20.3458,6400.0
2017-01-25 13:45:00,24.81,24.83,24.81,24.82,8392.0,20.3376,20.354,20.3376,20.3458,8392.0
2017-01-25 13:50:00,24.82,24.83,24.81,24.82,5892.0,20.3458,20.354,20.3376,20.3458,5892.0
2017-01-25 13:55:00,24.84,24.84,24.83,24.83,6300.0,20.3622,20.3622,20.354,20.354,6300.0
2017-01-25 14:00:00,24.83,24.85,24.82,24.82,14500.0,20.354,20.3704,20.3458,20.3458,14500.0
2017-01-25 14:05:00,24.83,24.84,24.82,24.84,12598.0,20.354,20.3622,20.3458,20.3622,12598.0
2017-01-25 14:10:00,24.84,24.84,24.82,24.82,8108.0,20.3622,20.3622,20.3458,20.3458,8108.0
2017-01-25 14:15:00,24.83,24.83,24.81,24.82,8558.0,20.354,20.354,20.3376,20.3458,8558.0
2017-01-25 14:20:00,24.82,24.82,24.8,24.8,12422.0,20.3458,20.3458,20.3294,20.3294,12422.0
2017-01-25 14:25:00,24.8,24.8,24.79,24.8,4328.0,20.3294,20.3294,20.3212,20.3294,4328.0
2017-01-25 14:30:00,24.79,24.79,24.75,24.76,8058.0,20.3212,20.3212,20.2884,20.2966,8058.0
2017-01-25 14:35:00,24.77,24.78,24.75,24.75,7222.0,20.3048,20.313,20.2884,20.2884,7222.0
2017-01-25 14:40:00,24.76,24.77,24.75,24.76,4932.0,20.2966,20.3048,20.2884,20.2966,4932.0
2017-01-25 14:45:00,24.76,24.78,24.76,24.78,11400.0,20.2966,20.313,20.2966,20.313,11400.0
2017-01-25 14:50:00,24.78,24.79,24.78,24.79,8166.0,20.313,20.3212,20.313,20.3212,8166.0
2017-01-25 14:55:00,24.78,24.8,24.78,24.8,11120.0,20.313,20.3294,20.313,20.3294,11120.0
2017-01-25 15:00:00,24.81,24.83,24.8,24.83,18400.0,20.3376,20.354,20.3294,20.354,18400.0
2017-01-25 15:05:00,24.83,24.84,24.82,24.84,11766.0,20.354,20.3622,20.3458,20.3622,11766.0
2017-01-25 15:10:00,24.84,24.86,24.84,24.86,12558.0,20.3622,20.3786,20.3622,20.3786,12558.0
2017-01-25 15:15:00,24.88,24.88,24.82,24.83,21750.0,20.395,20.395,20.3458,20.354,21750.0
2017-01-25 15:20:00,24.84,24.85,24.83,24.83,21610.0,20.3622,20.3704,20.354,20.354,21610.0
2017-01-25 15:25:00,24.83,24.83,24.82,24.83,11568.0,20.354,20.354,20.3458,20.354,11568.0
2017-01-25 15:30:00,24.83,24.84,24.83,24.83,23326.0,20.354,20.3622,20.354,20.354,23326.0
2017-01-25 15:35:00,24.83,24.83,24.81,24.81,27228.0,20.354,20.354,20.3376,20.3376,27228.0
2017-01-25 15:40:00,24.81,24.82,24.8,24.8,27042.0,20.3376,20.3458,20.3294,20.3294,27042.0
2017-01-25 15:45:00,24.8,24.8,24.78,24.78,18688.0,20.3294,20.3294,20.313,20.313,18688.0
2017-01-25 15:50:00,24.78,24.81,24.78,24.8,41336.0,20.313,20.3376,20.313,20.3294,41336.0
2017-01-25 15:55:00,24.8,24.81,24.77,24.78,70840.0,20.3294,20.3376,20.3048,20.313,70840.0
2017-01-26 09:30:00,24.69,24.79,24.66,24.71,33868.0,20.2392,20.3212,20.2146,20.2556,33868.0
2017-01-26 09:35:00,24.69,24.84,24.69,24.73,30338.0,20.2392,20.3622,20.2392,20.272,30338.0
2017-01-26 09:40:00,24.71,24.71,24.57,24.64,19674.0,20.2556,20.2556,20.1408,20.1982,19674.0
2017-01-26 09:45:00,24.66,24.75,24.64,24.75,12600.0,20.2146,20.2884,20.1982,20.2884,12600.0
2017-01-26 09:50:00,24.75,24.75,24.71,24.72,19352.0,20.2884,20.2884,20.2556,20.2638,19352.0
2017-01-26 09:55:00,24.74,24.78,24.72,24.74,17306.0,20.2802,20.313,20.2638,20.2802,17306.0
2017-01-26 10:00:00,24.71,24.75,24.68,24.73,16700.0,20.2556,20.2884,20.231,20.272,16700.0
2017-01-26 10:05:00,24.72,24.73,24.69,24.73,7000.0,20.2638,20.272,20.2392,20.272,7000.0
2017-01-26 10:10:00,24.73,24.74,24.55,24.58,51526.0,20.272,20.2802,20.1244,20.149,51526.0
2017-01-26 10:15:00,24.57,24.59,24.54,24.57,34030.0,20.1408,20.1572,20.1163,20.1408,34030.0
2017-01-26 10:20:00,24.55,24.58,24.46,24.5,60620.0,20.1244,20.149,20.0507,20.0835,60620.0
2017-01-26 10:25:00,24.5,24.51,24.43,24.43,16660.0,20.0835,20.0917,20.0261,20.0261,16660.0
2017-01-26 10:30:00,24.45,24.48,24.45,24.47,11192.0,20.0425,20.0671,20.0425,20.0589,11192.0
2017-01-26 10:35:00,24.48,24.51,24.47,24.5,17732.0,20.0671,20.0917,20.0589,20.0835,17732.0
2017-01-26 10:40:00,24.5,24.5,24.45,24.45,28686.0,20.0835,20.0835,20.0425,20.0425,28686.0
2017-01-26 10:45:00,24.45,24.49,24.43,24.45,17290.0,20.0425,20.0753,20.0261,20.0425,17290.0
2017-01-26 10:50:00,24.46,24.5,24.43,24.43,22004.0,20.0507,20.0835,20.0261,20.0261,22004.0
2017-01-26 10:55:00,24.43,24.43,24.41,24.41,20402.0,20.0261,20.0261,20.0097,20.0097,20402.0
2017-01-26 11:00:00,24.42,24.43,24.4,24.41,39086.0,20.0179,20.0261,20.0015,20.0097,39086.0
2017-01-26 11:05:00,24.41,24.42,24.38,24.41,41248.0,20.0097,20.0179,19.9851,20.0097,41248.0
2017-01-26 11:10:00,24.41,24.41,24.38,24.38,24226.0,20.0097,20.0097,19.9851,19.9851,24226.0
2017-01-26 11:15:00,24.38,24.42,24.38,24.42,21544.0,19.9851,20.0179,19.9851,20.0179,21544.0
2017-01-26 11:20:00,24.43,24.45,24.42,24.42,18100.0,20.0261,20.0425,20.0179,20.0179,18100.0
2017-01-26 11:25:00,24.42,24.46,24.42,24.45,11600.0,20.0179,20.0507,20.0179,20.0425,11600.0
2017-01-26 11:30:00,24.46,24.48,24.45,24.48,9550.0,20.0507,20.0671,20.0425,20.0671,9550.0
2017-01-26 11:35:00,24.48,24.48,24.46,24.47,6858.0,20.0671,20.0671,20.0507,20.0589,6858.0
2017-01-26 11:40:00,24.48,24.5,24.48,24.5,6402.0,20.0671,20.0835,20.0671,20.0835,6402.0
2017-01-26 11:45:00,24.5,24.53,24.46,24.47,19806.0,20.0835,20.1081,20.0507,20.0589,19806.0
2017-01-26 11:50:00,24.46,24.47,24.46,24.47,8058.0,20.0507,20.0589,20.0507,20.0589,8058.0
2017-01-26 11:55:00,24.47,24.47,24.42,24.43,28628.0,20.0589,20.0589,20.0179,20.0261,28628.0
2017-01-26 12:00:00,24.42,24.42,24.38,24.39,12640.0,20.0179,20.0179,19.9851,19.9933,12640.0
2017-01-26 12:05:00,24.39,24.41,24.38,24.41,6600.0,19.9933,20.0097,19.9851,20.0097,6600.0
2017-01-26 12:10:00,24.41,24.44,24.41,24.44,26400.0,20.0097,20.0343,20.0097,20.0343,26400.0
2017-01-26 12:15:00,24.44,24.45,24.4,24.41,9600.0,20.0343,20.0425,20.0015,20.0097,9600.0
2017-01-26 12:20:00,24.42,24.42,24.41,24.41,400.0,20.0179,20.0179,20.0097,20.0097,400.0
2017-01-26 12:25:00,24.42,24.43,24.4,24.41,11804.0,20.0179,20.0261,20.0015,20.0097,11804.0
2017-01-26 12:30:00,24.41,24.42,24.39,24.41,13200.0,20.0097,20.0179,19.9933,20.0097,13200.0
2017-01-26 12:35:00,24.42,24.43,24.41,24.42,2400.0,20.0179,20.0261,20.0097,20.0179,2400.0
2017-01-26 12:40:00,24.43,24.45,24.42,24.43,119094.0,20.0261,20.0425,20.0179,20.0261,119094.0
2017-01-26 12:45:00,24.43,24.43,24.4,24.4,25392.0,20.0261,20.0261,20.0015,20.0015,25392.0
2017-01-26 12:50:00,24.4,24.44,24.37,24.4,34226.0,20.0015,20.0343,19.9769,20.0015,34226.0
2017-01-26 12:55:00,24.41,24.42,24.4,24.41,5200.0,20.0097,20.0179,20.0015,20.0097,5200.0
2017-01-26 13:00:00,24.41,24.42,24.36,24.38,6780.0,20.0097,20.0179,19.9687,19.9851,6780.0
2017-01-26 13:05:00,24.38,24.41,24.38,24.4,19032.0,19.9851,20.0097,19.9851,20.0015,19032.0
2017-01-26 13:10:00,24.4,24.4,24.39,24.39,3848.0,20.0015,20.0015,19.9933,19.9933,3848.0
2017-01-26 13:15:00,24.38,24.38,24.35,24.36,4000.0,19.9851,19.9851,19.9605,19.9687,4000.0
2017-01-26 13:20:00,24.36,24.37,24.35,24.37,10286.0,19.9687,19.9769,19.9605,19.9769,10286.0
2017-01-26 13:25:00,24.38,24.41,24.38,24.4,8406.0,19.9851,20.0097,19.9851,20.0015,8406.0
2017-01-26 13:30:00,24.41,24.41,24.39,24.4,6400.0,20.0097,20.0097,19.9933,20.0015,6400.0
2017-01-26 13:35:00,24.41,24.41,24.38,24.38,7290.0,20.0097,20.0097,19.9851,19.9851,7290.0
2017-01-26 13:40:00,24.39,24.4,24.38,24.38,8632.0,19.9933,20.0015,19.9851,19.9851,8632.0
2017-01-26 13:45:00,24.38,24.42,24.38,24.42,21024.0,19.9851,20.0179,19.9851,20.0179,21024.0
2017-01-26 13:50:00,24.42,24.43,24.41,24.42,25742.0,20.0179,20.0261,20.0097,20.0179,25742.0
2017-01-26 13:55:00,24.42,24.43,24.41,24.42,9156.0,20.0179,20.0261,20.0097,20.0179,9156.0
2017-01-26 14:00:00,24.43,24.43,24.42,24.43,6898.0,20.0261,20.0261,20.0179,20.0261,6898.0
2017-01-26 14:05:00,24.42,24.45,24.42,24.42,37070.0,20.0179,20.0425,20.0179,20.0179,37070.0
2017-01-26 14:10:00,24.42,24.42,24.41,24.41,4200.0,20.0179,20.0179,20.0097,20.0097,4200.0
2017-01-26 14:15:00,24.41,24.42,24.41,24.42,7600.0,20.0097,20.0179,20.0097,20.0179,7600.0
2017-01-26 14:20:00,24.42,24.43,24.41,24.42,1400.0,20.0179,20.0261,20.0097,20.0179,1400.0
2017-01-26 14:25:00,24.42,24.45,24.42,24.45,4510.0,20.0179,20.0425,20.0179,20.0425,4510.0
2017-01-26 14:30:00,24.45,24.48,24.45,24.47,12436.0,20.0425,20.0671,20.0425,20.0589,12436.0
2017-01-26 14:35:00,24.49,24.5,24.48,24.48,6158.0,20.0753,20.0835,20.0671,20.0671,6158.0
2017-01-26 14:40:00,24.48,24.5,24.48,24.48,6200.0,20.0671,20.0835,20.0671,20.0671,6200.0
2017-01-26 14:45:00,24.48,24.48,24.47,24.47,6522.0,20.0671,20.0671,20.0589,20.0589,6522.0
2017-01-26 14:50:00,24.47,24.47,24.46,24.47,9884.0,20.0589,20.0589,20.0507,20.0589,9884.0
2017-01-26 14:55:00,24.47,24.48,24.43,24.43,20908.0,20.0589,20.0671,20.0261,20.0261,20908.0
2017-01-26 15:00:00,24.43,24.44,24.43,24.43,13956.0,20.0261,20.0343,20.0261,20.0261,13956.0
2017-01-26 15:05:00,24.43,24.46,24.43,24.43,23796.0,20.0261,20.0507,20.0261,20.0261,23796.0
2017-01-26 15:10:00,24.43,24.45,24.42,24.42,23904.0,20.0261,20.0425,20.0179,20.0179,23904.0
2017-01-26 15:15:00,24.41,24.45,24.4,24.43,48072.0,20.0097,20.0425,20.0015,20.0261,48072.0
2017-01-26 15:20:00,24.43,24.43,24.41,24.42,23234.0,20.0261,20.0261,20.0097,20.0179,23234.0
2017-01-26 15:25:00,24.42,24.46,24.42,24.45,27574.0,20.0179,20.0507,20.0179,20.0425,27574.0
2017-01-26 15:30:00,24.45,24.45,24.43,24.43,38530.0,20.0425,20.0425,20.0261,20.0261,38530.0
2017-01-26 15:35:00,24.43,24.43,24.43,24.43,27172.0,20.0261,20.0261,20.0261,20.0261,27172.0
2017-01-26 15:40:00,24.44,24.45,24.41,24.42,67830.0,20.0343,20.0425,20.0097,20.0179,67830.0
2017-01-26 15:45:00,24.41,24.42,24.4,24.4,58946.0,20.0097,20.0179,20.0015,20.0015,58946.0
2017-01-26 15:50:00,24.4,24.4,24.37,24.38,85632.0,20.0015,20.0015,19.9769,19.9851,85632.0
2017-01-26 15:55:00,24.38,24.38,24.35,24.36,97506.0,19.9851,19.9851,19.9605,19.9687,97506.0
2017-01-27 09:30:00,24.51,24.51,24.38,24.38,16242.0,20.0917,20.0917,19.9851,19.9851,16242.0
2017-01-27 09:35:00,24.41,24.41,24.12,24.2,40820.0,20.0097,20.0097,19.772,19.8375,40820.0
2017-01-27 09:40:00,24.2,24.23,24.15,24.22,14400.0,19.8375,19.8621,19.7966,19.8539,14400.0
2017-01-27 09:45:00,24.24,24.24,23.99,24.02,35902.0,19.8703,19.8703,19.6654,19.69,35902.0
2017-01-27 09:50:00,24.04,24.09,24.04,24.08,23708.0,19.7064,19.7474,19.7064,19.7392,23708.0
2017-01-27 09:55:00,24.06,24.06,23.96,23.96,10692.0,19.7228,19.7228,19.6408,19.6408,10692.0
2017-01-27 10:00:00,23.97,24.02,23.95,23.99,18298.0,19.649,19.69,19.6326,19.6654,18298.0
2017-01-27 10:05:00,24.0,24.02,23.97,23.98,15114.0,19.6736,19.69,19.649,19.6572,15114.0
2017-01-27 10:10:00,23.99,24.02,23.95,23.99,14086.0,19.6654,19.69,19.6326,19.6654,14086.0
2017-01-27 10:15:00,23.99,24.0,23.93,24.0,12286.0,19.6654,19.6736,19.6162,19.6736,12286.0
2017-01-27 10:20:00,23.99,24.0,23.99,23.99,2860.0,19.6654,19.6736,19.6654,19.6654,2860.0
2017-01-27 10:25:00,23.99,24.0,23.94,23.96,17324.0,19.6654,19.6736,19.6244,19.6408,17324.0
2017-01-27 10:30:00,23.95,24.0,23.95,23.99,18562.0,19.6326,19.6736,19.6326,19.6654,18562.0
2017-01-27 10:35:00,23.99,24.02,23.99,24.02,11440.0,19.6654,19.69,19.6654,19.69,11440.0
2017-01-27 10:40:00,24.01,24.04,24.0,24.03,16680.0,19.6818,19.7064,19.6736,19.6982,16680.0
2017-01-27 10:45:00,24.02,24.02,23.93,23.93,29940.0,19.69,19.69,19.6162,19.6162,29940.0
2017-01-27 10:50:00,23.93,23.97,23.92,23.93,19400.0,19.6162,19.649,19.608,19.6162,19400.0
2017-01-27 10:55:00,23.93,23.94,23.86,23.86,9266.0,19.6162,19.6244,19.5588,19.5588,9266.0
2017-01-27 11:00:00,23.86,23.88,23.82,23.83,59744.0,19.5588,19.5752,19.526,19.5342,59744.0
2017-01-27 11:05:00,23.83,23.84,23.75,23.77,26410.0,19.5342,19.5424,19.4687,19.4851,26410.0
2017-01-27 11:10:00,23.75,23.82,23.75,23.8,20968.0,19.4687,19.526,19.4687,19.5096,20968.0
2017-01-27 11:15:00,23.83,23.84,23.81,23.83,17562.0,19.5342,19.5424,19.5178,19.5342,17562.0
2017-01-27 11:20:00,23.84,23.84,23.77,23.78,14852.0,19.5424,19.5424,19.4851,19.4933,14852.0
2017-01-27 11:25:00,23.78,23.79,23.78,23.78,15268.0,19.4933,19.5015,19.4933,19.4933,15268.0
2017-01-27 11:30:00,23.77,23.77,23.74,23.74,26804.0,19.4851,19.4851,19.4605,19.4605,26804.0
2017-01-27 11:35:00,23.74,23.75,23.72,23.74,26558.0,19.4605,19.4687,19.4441,19.4605,26558.0
2017-01-27 11:40:00,23.74,23.74,23.7,23.71,15000.0,19.4605,19.4605,19.4277,19.4359,15000.0
2017-01-27 11:45:00,23.72,23.72,23.67,23.67,23118.0,19.4441,19.4441,19.4031,19.4031,23118.0
2017-01-27 11:50:00,23.67,23.68,23.64,23.65,13280.0,19.4031,19.4113,19.3785,19.3867,13280.0
2017-01-27 11:55:00,23.64,23.67,23.63,23.66,23594.0,19.3785,19.4031,19.3703,19.3949,23594.0
2017-01-27 12:00:00,23.67,23.72,23.66,23.71,32438.0,19.4031,19.4441,19.3949,19.4359,32438.0
2017-01-27 12:05:00,23.72,23.75,23.7,23.7,127212.0,19.4441,19.4687,19.4277,19.4277,127212.0
2017-01-27 12:10:00,23.71,23.75,23.71,23.73,66078.0,19.4359,19.4687,19.4359,19.4523,66078.0
2017-01-27 12:15:00,23.72,23.74,23.69,23.69,22344.0,19.4441,19.4605,19.4195,19.4195,22344.0
2017-01-27 12:20:00,23.7,23.73,23.69,23.73,65652.0,19.4277,19.4523,19.4195,19.4523,65652.0
2017-01-27 12:25:00,23.73,23.74,23.67,23.67,20334.0,19.4523,19.4605,19.4031,19.4031,20334.0
2017-01-27 12:30:00,23.67,23.67,23.61,23.61,42678.0,19.4031,19.4031,19.3539,19.3539,42678.0
2017-01-27 12:35:00,23.62,23.64,23.61,23.61,10500.0,19.3621,19.3785,19.3539,19.3539,10500.0
2017-01-27 12:40:00,23.61,23.61,23.59,23.61,24370.0,19.3539,19.3539,19.3375,19.3539,24370.0
2017-01-27 12:45:00,23.6,23.63,23.6,23.62,26668.0,19.3457,19.3703,19.3457,19.3621,26668.0
2017-01-27 12:50:00,23.63,23.68,23.63,23.67,17074.0,19.3703,19.4113,19.3703,19.4031,17074.0
2017-01-27 12:55:00,23.67,23.68,23.64,23.65,17478.0,19.4031,19.4113,19.3785,19.3867,17478.0
2017-01-27 13:00:00,23.66,23.67,23.64,23.65,14490.0,19.3949,19.4031,19.3785,19.3867,14490.0
2017-01-27 13:05:00,23.65,23.66,23.63,23.64,56520.0,19.3867,19.3949,19.3703,19.3785,56520.0
2017-01-27 13:10:00,23.64,23.65,23.59,23.6,39142.0,19.3785,19.3867,19.3375,19.3457,39142.0
2017-01-27 13:15:00,23.59,23.67,23.59,23.66,45686.0,19.3375,19.4031,19.3375,19.3949,45686.0
2017-01-27 13:20:00,23.66,23.68,23.65,23.65,7738.0,19.3949,19.4113,19.3867,19.3867,7738.0
2017-01-27 13:25:00,23.66,23.68,23.63,23.65,13766.0,19.3949,19.4113,19.3703,19.3867,13766.0
2017-01-27 13:30:00,23.67,23.67,23.64,23.66,7434.0,19.4031,19.4031,19.3785,19.3949,7434.0
2017-01-27 13:35:00,23.66,23.68,23.66,23.67,14786.0,19.3949,19.4113,19.3949,19.4031,14786.0
2017-01-27 13:40:00,23.67,23.68,23.65,23.68,22048.0,19.4031,19.4113,19.3867,19.4113,22048.0
2017-01-27 13:45:00,23.68,23.68,23.65,23.66,18068.0,19.4113,19.4113,19.3867,19.3949,18068.0
2017-01-27 13:50:00,23.67,23.68,23.66,23.67,12830.0,19.4031,19.4113,19.3949,19.4031,12830.0
2017-01-27 13:55:00,23.66,23.66,23.64,23.64,13000.0,19.3949,19.3949,19.3785,19.3785,13000.0
2017-01-27 14:00:00,23.64,23.65,23.63,23.63,15980.0,19.3785,19.3867,19.3703,19.3703,15980.0
2017-01-27 14:05:00,23.64,23.67,23.64,23.67,14654.0,19.3785,19.4031,19.3785,19.4031,14654.0
2017-01-27 14:10:00,23.68,23.68,23.64,23.65,20588.0,19.4113,19.4113,19.3785,19.3867,20588.0
2017-01-27 14:15:00,23.65,23.71,23.65,23.67,34404.0,19.3867,19.4359,19.3867,19.4031,34404.0
2017-01-27 14:20:00,23.68,23.69,23.68,23.69,23890.0,19.4113,19.4195,19.4113,19.4195,23890.0
2017-01-27 14:25:00,23.7,23.7,23.67,23.68,22090.0,19.4277,19.4277,19.4031,19.4113,22090.0
2017-01-27 14:30:00,23.68,23.69,23.67,23.69,21360.0,19.4113,19.4195,19.4031,19.4195,21360.0
2017-01-27 14:35:00,23.69,23.71,23.69,23.69,17000.0,19.4195,19.4359,19.4195,19.4195,17000.0
2017-01-27 14:40:00,23.69,23.69,23.68,23.68,114534.0,19.4195,19.4195,19.4113,19.4113,114534.0
2017-01-27 14:45:00,23.67,23.71,23.67,23.71,13798.0,19.4031,19.4359,19.4031,19.4359,13798.0
2017-01-27 14:50:00,23.71,23.72,23.7,23.71,17634.0,19.4359,19.4441,19.4277,19.4359,17634.0
2017-01-27 14:55:00,23.71,23.71,23.68,23.68,14312.0,19.4359,19.4359,19.4113,19.4113,14312.0
2017-01-27 15:00:00,23.68,23.68,23.64,23.64,14694.0,19.4113,19.4113,19.3785,19.3785,14694.0
2017-01-27 15:05:00,23.64,23.68,23.64,23.68,38482.0,19.3785,19.4113,19.3785,19.4113,38482.0
2017-01-27 15:10:00,23.68,23.68,23.67,23.68,23902.0,19.4113,19.4113,19.4031,19.4113,23902.0
2017-01-27 15:15:00,23.68,23.74,23.68,23.73,45498.0,19.4113,19.4605,19.4113,19.4523,45498.0
2017-01-27 15:20:00,23.73,23.73,23.71,23.71,23266.0,19.4523,19.4523,19.4359,19.4359,23266.0
2017-01-27 15:25:00,23.71,23.72,23.68,23.69,37642.0,19.4359,19.4441,19.4113,19.4195,37642.0
2017-01-27 15:30:00,23.69,23.71,23.69,23.7,42040.0,19.4195,19.4359,19.4195,19.4277,42040.0
2017-01-27 15:35:00,23.7,23.72,23.69,23.72,38112.0,19.4277,19.4441,19.4195,19.4441,38112.0
2017-01-27 15:40:00,23.71,23.73,23.68,23.72,63460.0,19.4359,19.4523,19.4113,19.4441,63460.0
2017-01-27 15:45:00,23.72,23.73,23.71,23.71,65158.0,19.4441,19.4523,19.4359,19.4359,65158.0
2017-01-27 15:50:00,23.71,23.74,23.71,23.73,97782.0,19.4359,19.4605,19.4359,19.4523,97782.0
2017-01-27 15:55:00,23.73,23.76,23.73,23.75,127144.0,19.4523,19.4769,19.4523,19.4687,127144.0
2017-01-30 09:30:00,23.68,23.74,23.43,23.57,45098.0,19.4113,19.4605,19.2063,19.3211,45098.0
2017-01-30 09:35:00,23.53,23.63,23.53,23.61,34606.0,19.2883,19.3703,19.2883,19.3539,34606.0
2017-01-30 09:40:00,23.58,23.6,23.5,23.52,19358.0,19.3293,19.3457,19.2637,19.2801,19358.0
2017-01-30 09:45:00,23.47,23.52,23.43,23.43,10802.0,19.2391,19.2801,19.2063,19.2063,10802.0
2017-01-30 09:50:00,23.43,23.53,23.43,23.49,9110.0,19.2063,19.2883,19.2063,19.2555,9110.0
2017-01-30 09:55:00,23.51,23.53,23.48,23.5,26200.0,19.2719,19.2883,19.2473,19.2637,26200.0
2017-01-30 10:00:00,23.49,23.61,23.46,23.59,17102.0,19.2555,19.3539,19.2309,19.3375,17102.0
2017-01-30 10:05:00,23.59,23.6,23.52,23.52,14754.0,19.3375,19.3457,19.2801,19.2801,14754.0
2017-01-30 10:10:00,23.53,23.53,23.46,23.48,22240.0,19.2883,19.2883,19.2309,19.2473,22240.0
2017-01-30 10:15:00,23.5,23.56,23.47,23.47,12312.0,19.2637,19.3129,19.2391,19.2391,12312.0
2017-01-30 10:20:00,23.48,23.56,23.47,23.56,9800.0,19.2473,19.3129,19.2391,19.3129,9800.0
2017-01-30 10:25:00,23.57,23.64,23.56,23.64,13590.0,19.3211,19.3785,19.3129,19.3785,13590.0
2017-01-30 10:30:00,23.63,23.63,23.6,23.61,20600.0,19.3703,19.3703,19.3457,19.3539,20600.0
2017-01-30 10:35:00,23.61,23.61,23.52,23.52,14868.0,19.3539,19.3539,19.2801,19.2801,14868.0
2017-01-30 10:40:00,23.54,23.57,23.54,23.55,14272.0,19.2965,19.3211,19.2965,19.3047,14272.0
2017-01-30 10:45:00,23.55,23.55,23.49,23.49,13382.0,19.3047,19.3047,19.2555,19.2555,13382.0
2017-01-30 10:50:00,23.49,23.5,23.48,23.49,6716.0,19.2555,19.2637,19.2473,19.2555,6716.0
2017-01-30 10:55:00,23.49,23.51,23.48,23.5,14418.0,19.2555,19.2719,19.2473,19.2637,14418.0
2017-01-30 11:00:00,23.5,23.55,23.49,23.55,11600.0,19.2637,19.3047,19.2555,19.3047,11600.0
2017-01-30 11:05:00,23.56,23.61,23.55,23.61,10400.0,19.3129,19.3539,19.3047,19.3539,10400.0
2017-01-30 11:10:00,23.61,23.68,23.61,23.68,7400.0,19.3539,19.4113,19.3539,19.4113,7400.0
2017-01-30 11:15:00,23.7,23.71,23.67,23.7,15600.0,19.4277,19.4359,19.4031,19.4277,15600.0
2017-01-30 11:20:00,23.71,23.72,23.67,23.67,7626.0,19.4359,19.4441,19.4031,19.4031,7626.0
2017-01-30 11:25:00,23.68,23.68,23.64,23.65,9000.0,19.4113,19.4113,19.3785,19.3867,9000.0
2017-01-30 11:30:00,23.63,23.63,23.6,23.61,8562.0,19.3703,19.3703,19.3457,19.3539,8562.0
2017-01-30 11:35:00,23.61,23.65,23.61,23.65,17414.0,19.3539,19.3867,19.3539,19.3867,17414.0
2017-01-30 11:40:00,23.68,23.68,23.66,23.66,9936.0,19.4113,19.4113,19.3949,19.3949,9936.0
2017-01-30 11:45:00,23.66,23.72,23.66,23.72,8226.0,19.3949,19.4441,19.3949,19.4441,8226.0
2017-01-30 11:50:00,23.72,23.75,23.72,23.75,8600.0,19.4441,19.4687,19.4441,19.4687,8600.0
2017-01-30 11:55:00,23.75,23.82,23.74,23.81,21928.0,19.4687,19.526,19.4605,19.5178,21928.0
2017-01-30 12:00:00,23.82,23.83,23.8,23.8,13200.0,19.526,19.5342,19.5096,19.5096,13200.0
2017-01-30 12:05:00,23.81,23.84,23.81,23.83,8200.0,19.5178,19.5424,19.5178,19.5342,8200.0
2017-01-30 12:10:00,23.8,23.8,23.75,23.77,6104.0,19.5096,19.5096,19.4687,19.4851,6104.0
2017-01-30 12:15:00,23.78,23.79,23.74,23.74,12818.0,19.4933,19.5015,19.4605,19.4605,12818.0
2017-01-30 12:20:00,23.75,23.75,23.74,23.75,8200.0,19.4687,19.4687,19.4605,19.4687,8200.0
2017-01-30 12:25:00,23.77,23.78,23.75,23.78,5432.0,19.4851,19.4933,19.4687,19.4933,5432.0
2017-01-30 12:30:00,23.77,23.77,23.74,23.75,20828.0,19.4851,19.4851,19.4605,19.4687,20828.0
2017-01-30 12:35:00,23.76,23.77,23.73,23.76,10800.0,19.4769,19.4851,19.4523,19.4769,10800.0
2017-01-30 12:40:00,23.75,23.75,23.74,23.75,6562.0,19.4687,19.4687,19.4605,19.4687,6562.0
2017-01-30 12:45:00,23.79,23.8,23.76,23.76,4484.0,19.5015,19.5096,19.4769,19.4769,4484.0
2017-01-30 12:50:00,23.78,23.82,23.77,23.8,9416.0,19.4933,19.526,19.4851,19.5096,9416.0
2017-01-30 12:55:00,23.8,23.8,23.74,23.76,15558.0,19.5096,19.5096,19.4605,19.4769,15558.0
2017-01-30 13:00:00,23.77,23.79,23.73,23.73,8594.0,19.4851,19.5015,19.4523,19.4523,8594.0
2017-01-30 13:05:00,23.74,23.78,23.74,23.77,8400.0,19.4605,19.4933,19.4605,19.4851,8400.0
2017-01-30 13:10:00,23.78,23.8,23.75,23.78,9016.0,19.4933,19.5096,19.4687,19.4933,9016.0
2017-01-30 13:15:00,23.76,23.78,23.76,23.77,3800.0,19.4769,19.4933,19.4769,19.4851,3800.0
2017-01-30 13:20:00,23.75,23.76,23.75,23.75,3500.0,19.4687,19.4769,19.4687,19.4687,3500.0
2017-01-30 13:25:00,23.75,23.76,23.74,23.76,12032.0,19.4687,19.4769,19.4605,19.4769,12032.0
2017-01-30 13:30:00,23.76,23.76,23.74,23.74,5554.0,19.4769,19.4769,19.4605,19.4605,5554.0
2017-01-30 13:35:00,23.75,23.75,23.68,23.7,15760.0,19.4687,19.4687,19.4113,19.4277,15760.0
2017-01-30 13:40:00,23.7,23.74,23.68,23.73,15570.0,19.4277,19.4605,19.4113,19.4523,15570.0
2017-01-30 13:45:00,23.74,23.75,23.71,23.71,18044.0,19.4605,19.4687,19.4359,19.4359,18044.0
2017-01-30 13:50:00,23.71,23.72,23.65,23.66,31720.0,19.4359,19.4441,19.3867,19.3949,31720.0
2017-01-30 13:55:00,23.67,23.67,23.65,23.66,25532.0,19.4031,19.4031,19.3867,19.3949,25532.0
2017-01-30 14:00:00,23.66,23.67,23.65,23.65,56292.0,19.3949,19.4031,19.3867,19.3867,56292.0
2017-01-30 14:05:00,23.65,23.69,23.65,23.66,14662.0,19.3867,19.4195,19.3867,19.3949,14662.0
2017-01-30 14:10:00,23.65,23.67,23.65,23.66,31108.0,19.3867,19.4031,19.3867,19.3949,31108.0
2017-01-30 14:15:00,23.67,23.68,23.65,23.66,20226.0,19.4031,19.4113,19.3867,19.3949,20226.0
2017-01-30 14:20:00,23.66,23.67,23.62,23.63,48862.0,19.3949,19.4031,19.3621,19.3703,48862.0
2017-01-30 14:25:00,23.63,23.68,23.63,23.64,42374.0,19.3703,19.4113,19.3703,19.3785,42374.0
2017-01-30 14:30:00,23.64,23.74,23.63,23.71,42112.0,19.3785,19.4605,19.3703,19.4359,42112.0
2017-01-30 14:35:00,23.71,23.75,23.71,23.74,10988.0,19.4359,19.4687,19.4359,19.4605,10988.0
2017-01-30 14:40:00,23.74,23.74,23.68,23.68,12400.0,19.4605,19.4605,19.4113,19.4113,12400.0
2017-01-30 14:45:00,23.68,23.71,23.68,23.7,10276.0,19.4113,19.4359,19.4113,19.4277,10276.0
2017-01-30 14:50:00,23.68,23.71,23.68,23.69,9026.0,19.4113,19.4359,19.4113,19.4195,9026.0
2017-01-30 14:55:00,23.7,23.73,23.7,23.71,13600.0,19.4277,19.4523,19.4277,19.4359,13600.0
2017-01-30 15:00:00,23.71,23.71,23.65,23.65,23336.0,19.4359,19.4359,19.3867,19.3867,23336.0
2017-01-30 15:05:00,23.66,23.68,23.65,23.67,70584.0,19.3949,19.4113,19.3867,19.4031,70584.0
2017-01-30 15:10:00,23.67,23.71,23.67,23.7,31052.0,19.4031,19.4359,19.4031,19.4277,31052.0
2017-01-30 15:15:00,23.71,23.71,23.7,23.71,13320.0,19.4359,19.4359,19.4277,19.4359,13320.0
2017-01-30 15:20:00,23.71,23.71,23.7,23.7,15208.0,19.4359,19.4359,19.4277,19.4277,15208.0
2017-01-30 15:25:00,23.7,23.75,23.7,23.75,11020.0,19.4277,19.4687,19.4277,19.4687,11020.0
2017-01-30 15:30:00,23.75,23.77,23.74,23.75,18822.0,19.4687,19.4851,19.4605,19.4687,18822.0
2017-01-30 15:35:00,23.75,23.77,23.73,23.73,31474.0,19.4687,19.4851,19.4523,19.4523,31474.0
2017-01-30 15:40:00,23.73,23.75,23.71,23.74,46758.0,19.4523,19.4687,19.4359,19.4605,46758.0
2017-01-30 15:45:00,23.75,23.77,23.74,23.77,40850.0,19.4687,19.4851,19.4605,19.4851,40850.0
2017-01-30 15:50:00,23.77,23.78,23.75,23.75,63200.0,19.4851,19.4933,19.4687,19.4687,63200.0
2017-01-30 15:55:00,23.75,23.78,23.74,23.77,153696.0,19.4687,19.4933,19.4605,19.4851,153696.0
2017-01-31 09:30:00,23.58,23.68,23.48,23.5,22344.0,19.3293,19.4113,19.2473,19.2637,22344.0
2017-01-31 09:35:00,23.5,23.58,23.44,23.44,10110.0,19.2637,19.3293,19.2145,19.2145,10110.0
2017-01-31 09:40:00,23.43,23.53,23.42,23.5,13824.0,19.2063,19.2883,19.1982,19.2637,13824.0
2017-01-31 09:45:00,23.5,23.54,23.48,23.53,4800.0,19.2637,19.2965,19.2473,19.2883,4800.0
2017-01-31 09:50:00,23.53,23.53,23.42,23.48,14400.0,19.2883,19.2883,19.1982,19.2473,14400.0
2017-01-31 09:55:00,23.48,23.5,23.43,23.5,40518.0,19.2473,19.2637,19.2063,19.2637,40518.0
2017-01-31 10:00:00,23.54,23.54,23.48,23.48,14594.0,19.2965,19.2965,19.2473,19.2473,14594.0
2017-01-31 10:05:00,23.5,23.58,23.49,23.58,7200.0,19.2637,19.3293,19.2555,19.3293,7200.0
2017-01-31 10:10:00,23.58,23.6,23.52,23.58,13900.0,19.3293,19.3457,19.2801,19.3293,13900.0
2017-01-31 10:15:00,23.58,23.58,23.53,23.54,29052.0,19.3293,19.3293,19.2883,19.2965,29052.0
2017-01-31 10:20:00,23.53,23.61,23.53,23.61,95400.0,19.2883,19.3539,19.2883,19.3539,95400.0
2017-01-31 10:25:00,23.61,23.68,23.61,23.66,15200.0,19.3539,19.4113,19.3539,19.3949,15200.0
2017-01-31 10:30:00,23.67,23.71,23.66,23.71,9624.0,19.4031,19.4359,19.3949,19.4359,9624.0
2017-01-31 10:35:00,23.71,23.72,23.68,23.68,5300.0,19.4359,19.4441,19.4113,19.4113,5300.0
2017-01-31 10:40:00,23.69,23.69,23.61,23.61,7830.0,19.4195,19.4195,19.3539,19.3539,7830.0
2017-01-31 10:45:00,23.61,23.63,23.59,23.59,12498.0,19.3539,19.3703,19.3375,19.3375,12498.0
2017-01-31 10:50:00,23.6,23.65,23.6,23.63,8800.0,19.3457,19.3867,19.3457,19.3703,8800.0
2017-01-31 10:55:00,23.63,23.65,23.63,23.64,5224.0,19.3703,19.3867,19.3703,19.3785,5224.0
2017-01-31 11:00:00,23.64,23.65,23.63,23.64,7212.0,19.3785,19.3867,19.3703,19.3785,7212.0
2017-01-31 11:05:00,23.64,23.65,23.63,23.63,5570.0,19.3785,19.3867,19.3703,19.3703,5570.0
2017-01-31 11:10:00,23.62,23.64,23.61,23.63,6562.0,19.3621,19.3785,19.3539,19.3703,6562.0
2017-01-31 11:15:00,23.64,23.64,23.61,23.61,11012.0,19.3785,19.3785,19.3539,19.3539,11012.0
2017-01-31 11:20:00,23.61,23.63,23.61,23.61,20294.0,19.3539,19.3703,19.3539,19.3539,20294.0
2017-01-31 11:25:00,23.61,23.63,23.6,23.62,9600.0,19.3539,19.3703,19.3457,19.3621,9600.0
2017-01-31 11:30:00,23.63,23.65,23.6,23.62,13750.0,19.3703,19.3867,19.3457,19.3621,13750.0
2017-01-31 11:35:00,23.61,23.63,23.58,23.62,11400.0,19.3539,19.3703,19.3293,19.3621,11400.0
2017-01-31 11:40:00,23.61,23.64,23.61,23.64,3800.0,19.3539,19.3785,19.3539,19.3785,3800.0
2017-01-31 11:45:00,23.63,23.64,23.61,23.63,8846.0,19.3703,19.3785,19.3539,19.3703,8846.0
2017-01-31 11:50:00,23.64,23.66,23.64,23.64,9280.0,19.3785,19.3949,19.3785,19.3785,9280.0
2017-01-31 11:55:00,23.65,23.65,23.62,23.64,17964.0,19.3867,19.3867,19.3621,19.3785,17964.0
2017-01-31 12:00:00,23.63,23.64,23.62,23.62,12520.0,19.3703,19.3785,19.3621,19.3621,12520.0
2017-01-31 12:05:00,23.61,23.63,23.59,23.63,10210.0,19.3539,19.3703,19.3375,19.3703,10210.0
2017-01-31 12:10:00,23.62,23.62,23.6,23.61,10000.0,19.3621,19.3621,19.3457,19.3539,10000.0
2017-01-31 12:15:00,23.61,23.62,23.6,23.62,11244.0,19.3539,19.3621,19.3457,19.3621,11244.0
2017-01-31 12:20:00,23.6,23.63,23.6,23.61,23400.0,19.3457,19.3703,19.3457,19.3539,23400.0
2017-01-31 12:25:00,23.61,23.63,23.61,23.63,11850.0,19.3539,19.3703,19.3539,19.3703,11850.0
2017-01-31 12:30:00,23.63,23.63,23.61,23.61,5004.0,19.3703,19.3703,19.3539,19.3539,5004.0
2017-01-31 12:35:00,23.62,23.63,23.6,23.6,5010.0,19.3621,19.3703,19.3457,19.3457,5010.0
2017-01-31 12:40:00,23.61,23.63,23.6,23.63,9058.0,19.3539,19.3703,19.3457,19.3703,9058.0
2017-01-31 12:45:00,23.65,23.67,23.65,23.67,3410.0,19.3867,19.4031,19.3867,19.4031,3410.0
2017-01-31 12:50:00,23.68,23.71,23.67,23.7,9000.0,19.4113,19.4359,19.4031,19.4277,9000.0
2017-01-31 12:55:00,23.69,23.7,23.68,23.69,5044.0,19.4195,19.4277,19.4113,19.4195,5044.0
2017-01-31 13:00:00,23.7,23.7,23.66,23.66,5600.0,19.4277,19.4277,19.3949,19.3949,5600.0
2017-01-31 13:05:00,23.67,23.67,23.65,23.67,5542.0,19.4031,19.4031,19.3867,19.4031,5542.0
2017-01-31 13:10:00,23.67,23.67,23.63,23.63,10600.0,19.4031,19.4031,19.3703,19.3703,10600.0
2017-01-31 13:15:00,23.63,23.64,23.63,23.63,6000.0,19.3703,19.3785,19.3703,19.3703,6000.0
2017-01-31 13:20:00,23.63,23.66,23.62,23.66,8576.0,19.3703,19.3949,19.3621,19.3949,8576.0
2017-01-31 13:25:00,23.66,23.72,23.66,23.71,6400.0,19.3949,19.4441,19.3949,19.4359,6400.0
2017-01-31 13:30:00,23.72,23.73,23.7,23.7,4528.0,19.4441,19.4523,19.4277,19.4277,4528.0
2017-01-31 13:35:00,23.7,23.75,23.7,23.75,7912.0,19.4277,19.4687,19.4277,19.4687,7912.0
2017-01-31 13:40:00,23.77,23.78,23.75,23.75,8794.0,19.4851,19.4933,19.4687,19.4687,8794.0
2017-01-31 13:45:00,23.76,23.77,23.75,23.75,8190.0,19.4769,19.4851,19.4687,19.4687,8190.0
2017-01-31 13:50:00,23.75,23.77,23.73,23.74,4800.0,19.4687,19.4851,19.4523,19.4605,4800.0
2017-01-31 13:55:00,23.75,23.75,23.74,23.74,16886.0,19.4687,19.4687,19.4605,19.4605,16886.0
2017-01-31 14:00:00,23.75,23.78,23.75,23.78,7400.0,19.4687,19.4933,19.4687,19.4933,7400.0
2017-01-31 14:05:00,23.78,23.8,23.78,23.8,10722.0,19.4933,19.5096,19.4933,19.5096,10722.0
2017-01-31 14:10:00,23.79,23.82,23.79,23.82,10800.0,19.5015,19.526,19.5015,19.526,10800.0
2017-01-31 14:15:00,23.82,23.85,23.81,23.85,11068.0,19.526,19.5506,19.5178,19.5506,11068.0
2017-01-31 14:20:00,23.85,23.9,23.85,23.89,12736.0,19.5506,19.5916,19.5506,19.5834,12736.0
2017-01-31 14:25:00,23.9,23.9,23.88,23.9,14494.0,19.5916,19.5916,19.5752,19.5916,14494.0
2017-01-31 14:30:00,23.9,23.9,23.88,23.89,6298.0,19.5916,19.5916,19.5752,19.5834,6298.0
2017-01-31 14:35:00,23.89,23.93,23.88,23.93,13814.0,19.5834,19.6162,19.5752,19.6162,13814.0
2017-01-31 14:40:00,23.92,23.98,23.92,23.98,5400.0,19.608,19.6572,19.608,19.6572,5400.0
2017-01-31 14:45:00,23.99,23.99,23.95,23.97,13480.0,19.6654,19.6654,19.6326,19.649,13480.0
2017-01-31 14:50:00,23.98,24.02,23.98,24.01,13184.0,19.6572,19.69,19.6572,19.6818,13184.0
2017-01-31 14:55:00,24.0,24.02,24.0,24.01,17600.0,19.6736,19.69,19.6736,19.6818,17600.0
2017-01-31 15:00:00,24.02,24.04,24.02,24.03,24866.0,19.69,19.7064,19.69,19.6982,24866.0
2017-01-31 15:05:00,24.04,24.07,24.03,24.07,24306.0,19.7064,19.731,19.6982,19.731,24306.0
2017-01-31 15:10:00,24.08,24.14,24.07,24.11,43480.0,19.7392,19.7884,19.731,19.7638,43480.0
2017-01-31 15:15:00,24.13,24.14,24.11,24.14,19830.0,19.7802,19.7884,19.7638,19.7884,19830.0
2017-01-31 15:20:00,24.13,24.14,24.12,24.12,19020.0,19.7802,19.7884,19.772,19.772,19020.0
2017-01-31 15:25:00,24.12,24.12,24.09,24.09,27334.0,19.772,19.772,19.7474,19.7474,27334.0
2017-01-31 15:30:00,24.1,24.11,24.07,24.07,40904.0,19.7556,19.7638,19.731,19.731,40904.0
2017-01-31 15:35:00,24.07,24.07,24.06,24.07,20086.0,19.731,19.731,19.7228,19.731,20086.0
2017-01-31 15:40:00,24.07,24.11,24.07,24.11,39544.0,19.731,19.7638,19.731,19.7638,39544.0
2017-01-31 15:45:00,24.11,24.13,24.1,24.1,41554.0,19.7638,19.7802,19.7556,19.7556,41554.0
2017-01-31 15:50:00,24.1,24.11,24.09,24.1,58720.0,19.7556,19.7638,19.7474,19.7556,58720.0
2017-01-31 15:55:00,24.1,24.11,24.1,24.11,151110.0,19.7556,19.7638,19.7556,19.7638,151110.0
2017-02-01 09:30:00,24.22,24.37,24.13,24.37,42298.0,19.8539,19.9769,19.7802,19.9769,42298.0
2017-02-01 09:35:00,24.32,24.4,24.3,24.3,14800.0,19.9359,20.0015,19.9195,19.9195,14800.0
2017-02-01 09:40:00,24.31,24.36,24.3,24.36,13474.0,19.9277,19.9687,19.9195,19.9687,13474.0
2017-02-01 09:45:00,24.36,24.36,24.3,24.3,15636.0,19.9687,19.9687,19.9195,19.9195,15636.0
2017-02-01 09:50:00,24.28,24.41,24.27,24.41,51042.0,19.9031,20.0097,19.8949,20.0097,51042.0
2017-02-01 09:55:00,24.39,24.45,24.39,24.43,23472.0,19.9933,20.0425,19.9933,20.0261,23472.0
2017-02-01 10:00:00,24.43,24.43,24.37,24.39,24790.0,20.0261,20.0261,19.9769,19.9933,24790.0
2017-02-01 10:05:00,24.37,24.4,24.18,24.19,34400.0,19.9769,20.0015,19.8211,19.8293,34400.0
2017-02-01 10:10:00,24.21,24.21,24.0,24.0,40680.0,19.8457,19.8457,19.6736,19.6736,40680.0
2017-02-01 10:15:00,24.0,24.09,23.98,24.01,40558.0,19.6736,19.7474,19.6572,19.6818,40558.0
2017-02-01 10:20:00,24.02,24.13,24.0,24.13,15806.0,19.69,19.7802,19.6736,19.7802,15806.0
2017-02-01 10:25:00,24.11,24.11,24.03,24.07,19140.0,19.7638,19.7638,19.6982,19.731,19140.0
2017-02-01 10:30:00,24.07,24.08,23.96,23.96,21314.0,19.731,19.7392,19.6408,19.6408,21314.0
2017-02-01 10:35:00,23.95,23.97,23.84,23.84,29414.0,19.6326,19.649,19.5424,19.5424,29414.0
2017-02-01 10:40:00,23.85,23.96,23.83,23.96,33042.0,19.5506,19.6408,19.5342,19.6408,33042.0
2017-02-01 10:45:00,23.94,23.94,23.89,23.93,41926.0,19.6244,19.6244,19.5834,19.6162,41926.0
2017-02-01 10:50:00,23.93,23.95,23.92,23.93,11702.0,19.6162,19.6326,19.608,19.6162,11702.0
2017-02-01 10:55:00,23.93,23.94,23.83,23.84,27642.0,19.6162,19.6244,19.5342,19.5424,27642.0
2017-02-01 11:00:00,23.84,23.87,23.82,23.84,16648.0,19.5424,19.567,19.526,19.5424,16648.0
2017-02-01 11:05:00,23.84,23.84,23.8,23.81,17120.0,19.5424,19.5424,19.5096,19.5178,17120.0
2017-02-01 11:10:00,23.8,23.83,23.79,23.82,15080.0,19.5096,19.5342,19.5015,19.526,15080.0
2017-02-01 11:15:00,23.81,23.81,23.71,23.74,33160.0,19.5178,19.5178,19.4359,19.4605,33160.0
2017-02-01 11:20:00,23.74,23.76,23.69,23.69,26496.0,19.4605,19.4769,19.4195,19.4195,26496.0
2017-02-01 11:25:00,23.69,23.69,23.6,23.61,25320.0,19.4195,19.4195,19.3457,19.3539,25320.0
2017-02-01 11:30:00,23.62,23.72,23.62,23.68,72618.0,19.3621,19.4441,19.3621,19.4113,72618.0
2017-02-01 11:35:00,23.68,23.71,23.64,23.71,13986.0,19.4113,19.4359,19.3785,19.4359,13986.0
2017-02-01 11:40:00,23.7,23.72,23.68,23.7,9756.0,19.4277,19.4441,19.4113,19.4277,9756.0
2017-02-01 11:45:00,23.7,23.79,23.7,23.7,13696.0,19.4277,19.5015,19.4277,19.4277,13696.0
2017-02-01 11:50:00,23.7,23.72,23.67,23.7,21366.0,19.4277,19.4441,19.4031,19.4277,21366.0
2017-02-01 11:55:00,23.69,23.74,23.68,23.74,35210.0,19.4195,19.4605,19.4113,19.4605,35210.0
2017-02-01 12:00:00,23.74,23.8,23.74,23.74,9800.0,19.4605,19.5096,19.4605,19.4605,9800.0
2017-02-01 12:05:00,23.74,23.77,23.73,23.77,9934.0,19.4605,19.4851,19.4523,19.4851,9934.0
2017-02-01 12:10:00,23.77,23.83,23.76,23.83,9260.0,19.4851,19.5342,19.4769,19.5342,9260.0
2017-02-01 12:15:00,23.83,23.86,23.81,23.81,15600.0,19.5342,19.5588,19.5178,19.5178,15600.0
2017-02-01 12:20:00,23.81,23.83,23.79,23.8,9600.0,19.5178,19.5342,19.5015,19.5096,9600.0
2017-02-01 12:25:00,23.79,23.85,23.78,23.85,10600.0,19.5015,19.5506,19.4933,19.5506,10600.0
2017-02-01 12:30:00,23.84,23.86,23.82,23.83,8864.0,19.5424,19.5588,19.526,19.5342,8864.0
2017-02-01 12:35:00,23.83,23.85,23.83,23.83,25550.0,19.5342,19.5506,19.5342,19.5342,25550.0
2017-02-01 12:40:00,23.83,23.84,23.8,23.8,19650.0,19.5342,19.5424,19.5096,19.5096,19650.0
2017-02-01 12:45:00,23.8,23.84,23.8,23.84,14996.0,19.5096,19.5424,19.5096,19.5424,14996.0
2017-02-01 12:50:00,23.83,23.84,23.81,23.82,16404.0,19.5342,19.5424,19.5178,19.526,16404.0
2017-02-01 12:55:00,23.82,23.86,23.82,23.86,10578.0,19.526,19.5588,19.526,19.5588,10578.0
2017-02-01 13:00:00,23.86,23.86,23.83,23.86,21912.0,19.5588,19.5588,19.5342,19.5588,21912.0
2017-02-01 13:05:00,23.86,23.86,23.81,23.81,12994.0,19.5588,19.5588,19.5178,19.5178,12994.0
2017-02-01 13:10:00,23.81,23.82,23.81,23.82,12036.0,19.5178,19.526,19.5178,19.526,12036.0
2017-02-01 13:15:00,23.84,23.85,23.81,23.82,11850.0,19.5424,19.5506,19.5178,19.526,11850.0
2017-02-01 13:20:00,23.81,23.83,23.8,23.83,24382.0,19.5178,19.5342,19.5096,19.5342,24382.0
2017-02-01 13:25:00,23.82,23.83,23.8,23.81,13000.0,19.526,19.5342,19.5096,19.5178,13000.0
2017-02-01 13:30:00,23.81,23.81,23.79,23.79,9376.0,19.5178,19.5178,19.5015,19.5015,9376.0
2017-02-01 13:35:00,23.79,23.8,23.74,23.74,19632.0,19.5015,19.5096,19.4605,19.4605,19632.0
2017-02-01 13:40:00,23.74,23.75,23.71,23.72,16750.0,19.4605,19.4687,19.4359,19.4441,16750.0
2017-02-01 13:45:00,23.72,23.73,23.7,23.7,10980.0,19.4441,19.4523,19.4277,19.4277,10980.0
2017-02-01 13:50:00,23.7,23.74,23.69,23.73,15704.0,19.4277,19.4605,19.4195,19.4523,15704.0
2017-02-01 13:55:00,23.72,23.73,23.68,23.73,10400.0,19.4441,19.4523,19.4113,19.4523,10400.0
2017-02-01 14:00:00,23.73,23.77,23.67,23.71,21332.0,19.4523,19.4851,19.4031,19.4359,21332.0
2017-02-01 14:05:00,23.68,23.79,23.68,23.72,20836.0,19.4113,19.5015,19.4113,19.4441,20836.0
2017-02-01 14:10:00,23.74,23.86,23.73,23.86,38332.0,19.4605,19.5588,19.4523,19.5588,38332.0
2017-02-01 14:15:00,23.86,23.86,23.78,23.78,13600.0,19.5588,19.5588,19.4933,19.4933,13600.0
2017-02-01 14:20:00,23.78,23.8,23.75,23.77,45894.0,19.4933,19.5096,19.4687,19.4851,45894.0
2017-02-01 14:25:00,23.77,23.83,23.76,23.77,38748.0,19.4851,19.5342,19.4769,19.4851,38748.0
2017-02-01 14:30:00,23.77,23.8,23.68,23.7,35510.0,19.4851,19.5096,19.4113,19.4277,35510.0
2017-02-01 14:35:00,23.68,23.73,23.68,23.71,19620.0,19.4113,19.4523,19.4113,19.4359,19620.0
2017-02-01 14:40:00,23.72,23.73,23.67,23.72,25404.0,19.4441,19.4523,19.4031,19.4441,25404.0
2017-02-01 14:45:00,23.7,23.71,23.65,23.68,27270.0,19.4277,19.4359,19.3867,19.4113,27270.0
2017-02-01 14:50:00,23.67,23.68,23.65,23.67,14726.0,19.4031,19.4113,19.3867,19.4031,14726.0
2017-02-01 14:55:00,23.67,23.68,23.65,23.65,20458.0,19.4031,19.4113,19.3867,19.3867,20458.0
2017-02-01 15:00:00,23.67,23.68,23.65,23.67,21576.0,19.4031,19.4113,19.3867,19.4031,21576.0
2017-02-01 15:05:00,23.68,23.7,23.65,23.67,24988.0,19.4113,19.4277,19.3867,19.4031,24988.0
2017-02-01 15:10:00,23.67,23.68,23.65,23.66,17134.0,19.4031,19.4113,19.3867,19.3949,17134.0
2017-02-01 15:15:00,23.65,23.7,23.65,23.67,26608.0,19.3867,19.4277,19.3867,19.4031,26608.0
2017-02-01 15:20:00,23.67,23.71,23.65,23.69,165928.0,19.4031,19.4359,19.3867,19.4195,165928.0
2017-02-01 15:25:00,23.69,23.73,23.68,23.73,58750.0,19.4195,19.4523,19.4113,19.4523,58750.0
2017-02-01 15:30:00,23.73,23.75,23.7,23.73,47546.0,19.4523,19.4687,19.4277,19.4523,47546.0
2017-02-01 15:35:00,23.73,23.74,23.71,23.72,35364.0,19.4523,19.4605,19.4359,19.4441,35364.0
2017-02-01 15:40:00,23.72,23.73,23.71,23.72,79782.0,19.4441,19.4523,19.4359,19.4441,79782.0
2017-02-01 15:45:00,23.73,23.73,23.7,23.71,79266.0,19.4523,19.4523,19.4277,19.4359,79266.0
2017-02-01 15:50:00,23.72,23.73,23.68,23.71,162380.0,19.4441,19.4523,19.4113,19.4359,162380.0
2017-02-01 15:55:00,23.71,23.72,23.64,23.72,441314.0,19.4359,19.4441,19.3785,19.4441,441314.0
2017-02-02 09:30:00,23.7,23.8,23.58,23.64,22038.0,19.4277,19.5096,19.3293,19.3785,22038.0
2017-02-02 09:35:00,23.64,23.72,23.59,23.6,26020.0,19.3785,19.4441,19.3375,19.3457,26020.0
2017-02-02 09:40:00,23.6,23.66,23.6,23.62,53314.0,19.3457,19.3949,19.3457,19.3621,53314.0
2017-02-02 09:45:00,23.65,23.65,23.59,23.61,28374.0,19.3867,19.3867,19.3375,19.3539,28374.0
2017-02-02 09:50:00,23.6,23.6,23.48,23.5,44826.0,19.3457,19.3457,19.2473,19.2637,44826.0
2017-02-02 09:55:00,23.48,23.59,23.42,23.59,43034.0,19.2473,19.3375,19.1982,19.3375,43034.0
2017-02-02 10:00:00,23.57,23.64,23.56,23.62,11662.0,19.3211,19.3785,19.3129,19.3621,11662.0
2017-02-02 10:05:00,23.63,23.73,23.61,23.73,18462.0,19.3703,19.4523,19.3539,19.4523,18462.0
2017-02-02 10:10:00,23.75,23.8,23.74,23.77,12892.0,19.4687,19.5096,19.4605,19.4851,12892.0
2017-02-02 10:15:00,23.78,23.8,23.7,23.7,26270.0,19.4933,19.5096,19.4277,19.4277,26270.0
2017-02-02 10:20:00,23.68,23.69,23.66,23.66,4962.0,19.4113,19.4195,19.3949,19.3949,4962.0
2017-02-02 10:25:00,23.65,23.68,23.64,23.66,14200.0,19.3867,19.4113,19.3785,19.3949,14200.0
2017-02-02 10:30:00,23.68,23.71,23.66,23.71,19250.0,19.4113,19.4359,19.3949,19.4359,19250.0
2017-02-02 10:35:00,23.73,23.81,23.73,23.79,10200.0,19.4523,19.5178,19.4523,19.5015,10200.0
2017-02-02 10:40:00,23.8,23.86,23.78,23.84,19424.0,19.5096,19.5588,19.4933,19.5424,19424.0
2017-02-02 10:45:00,23.86,23.93,23.86,23.91,14610.0,19.5588,19.6162,19.5588,19.5998,14610.0
2017-02-02 10:50:00,23.91,23.92,23.85,23.89,16216.0,19.5998,19.608,19.5506,19.5834,16216.0
2017-02-02 10:55:00,23.9,23.99,23.9,23.99,6980.0,19.5916,19.6654,19.5916,19.6654,6980.0
2017-02-02 11:00:00,23.99,24.0,23.89,23.89,54860.0,19.6654,19.6736,19.5834,19.5834,54860.0
2017-02-02 11:05:00,23.9,23.91,23.86,23.88,12400.0,19.5916,19.5998,19.5588,19.5752,12400.0
2017-02-02 11:10:00,23.87,23.9,23.85,23.85,17576.0,19.567,19.5916,19.5506,19.5506,17576.0
2017-02-02 11:15:00,23.86,23.94,23.86,23.9,10164.0,19.5588,19.6244,19.5588,19.5916,10164.0
2017-02-02 11:20:00,23.9,23.92,23.88,23.91,14180.0,19.5916,19.608,19.5752,19.5998,14180.0
2017-02-02 11:25:00,23.91,23.92,23.88,23.88,28884.0,19.5998,19.608,19.5752,19.5752,28884.0
2017-02-02 11:30:00,23.89,23.92,23.89,23.91,27688.0,19.5834,19.608,19.5834,19.5998,27688.0
2017-02-02 11:35:00,23.91,23.95,23.91,23.95,12800.0,19.5998,19.6326,19.5998,19.6326,12800.0
2017-02-02 11:40:00,23.96,23.96,23.9,23.9,21710.0,19.6408,19.6408,19.5916,19.5916,21710.0
2017-02-02 11:45:00,23.91,23.91,23.89,23.9,30784.0,19.5998,19.5998,19.5834,19.5916,30784.0
2017-02-02 11:50:00,23.9,23.9,23.88,23.9,27800.0,19.5916,19.5916,19.5752,19.5916,27800.0
2017-02-02 11:55:00,23.89,23.9,23.84,23.84,21474.0,19.5834,19.5916,19.5424,19.5424,21474.0
2017-02-02 12:00:00,23.84,23.87,23.82,23.87,29200.0,19.5424,19.567,19.526,19.567,29200.0
2017-02-02 12:05:00,23.88,23.95,23.88,23.93,12306.0,19.5752,19.6326,19.5752,19.6162,12306.0
2017-02-02 12:10:00,23.93,23.95,23.93,23.94,5520.0,19.6162,19.6326,19.6162,19.6244,5520.0
2017-02-02 12:15:00,23.93,23.94,23.86,23.88,22190.0,19.6162,19.6244,19.5588,19.5752,22190.0
2017-02-02 12:20:00,23.89,23.9,23.88,23.89,13820.0,19.5834,19.5916,19.5752,19.5834,13820.0
2017-02-02 12:25:00,23.9,23.92,23.9,23.91,5750.0,19.5916,19.608,19.5916,19.5998,5750.0
2017-02-02 12:30:00,23.9,23.91,23.89,23.91,10404.0,19.5916,19.5998,19.5834,19.5998,10404.0
2017-02-02 12:35:00,23.91,23.92,23.9,23.92,7200.0,19.5998,19.608,19.5916,19.608,7200.0
2017-02-02 12:40:00,23.92,23.95,23.92,23.93,3200.0,19.608,19.6326,19.608,19.6162,3200.0
2017-02-02 12:45:00,23.94,23.96,23.93,23.95,5800.0,19.6244,19.6408,19.6162,19.6326,5800.0
2017-02-02 12:50:00,23.95,23.95,23.91,23.91,6600.0,19.6326,19.6326,19.5998,19.5998,6600.0
2017-02-02 12:55:00,23.91,23.99,23.91,23.97,47546.0,19.5998,19.6654,19.5998,19.649,47546.0
2017-02-02 13:00:00,23.96,23.97,23.94,23.94,5200.0,19.6408,19.649,19.6244,19.6244,5200.0
2017-02-02 13:05:00,23.94,23.95,23.88,23.88,11064.0,19.6244,19.6326,19.5752,19.5752,11064.0
2017-02-02 13:10:00,23.88,23.89,23.87,23.89,12360.0,19.5752,19.5834,19.567,19.5834,12360.0
2017-02-02 13:15:00,23.89,23.89,23.84,23.85,12126.0,19.5834,19.5834,19.5424,19.5506,12126.0
2017-02-02 13:20:00,23.85,23.86,23.84,23.85,8500.0,19.5506,19.5588,19.5424,19.5506,8500.0
2017-02-02 13:25:00,23.85,23.85,23.82,23.83,11200.0,19.5506,19.5506,19.526,19.5342,11200.0
2017-02-02 13:30:00,23.82,23.84,23.82,23.84,8210.0,19.526,19.5424,19.526,19.5424,8210.0
2017-02-02 13:35:00,23.84,23.84,23.81,23.81,6600.0,19.5424,19.5424,19.5178,19.5178,6600.0
2017-02-02 13:40:00,23.82,23.86,23.82,23.86,18842.0,19.526,19.5588,19.526,19.5588,18842.0
2017-02-02 13:45:00,23.86,23.86,23.84,23.85,14760.0,19.5588,19.5588,19.5424,19.5506,14760.0
2017-02-02 13:50:00,23.86,23.87,23.85,23.86,11152.0,19.5588,19.567,19.5506,19.5588,11152.0
2017-02-02 13:55:00,23.87,23.89,23.86,23.88,25800.0,19.567,19.5834,19.5588,19.5752,25800.0
2017-02-02 14:00:00,23.88,23.88,23.86,23.86,12790.0,19.5752,19.5752,19.5588,19.5588,12790.0
2017-02-02 14:05:00,23.86,23.86,23.81,23.82,15510.0,19.5588,19.5588,19.5178,19.526,15510.0
2017-02-02 14:10:00,23.81,23.82,23.79,23.8,25520.0,19.5178,19.526,19.5015,19.5096,25520.0
2017-02-02 14:15:00,23.8,23.82,23.8,23.81,11584.0,19.5096,19.526,19.5096,19.5178,11584.0
2017-02-02 14:20:00,23.81,23.82,23.79,23.8,102192.0,19.5178,19.526,19.5015,19.5096,102192.0
2017-02-02 14:25:00,23.8,23.82,23.8,23.82,79152.0,19.5096,19.526,19.5096,19.526,79152.0
2017-02-02 14:30:00,23.82,23.93,23.82,23.89,75642.0,19.526,19.6162,19.526,19.5834,75642.0
2017-02-02 14:35:00,23.88,23.89,23.84,23.89,25808.0,19.5752,19.5834,19.5424,19.5834,25808.0
2017-02-02 14:40:00,23.88,23.88,23.84,23.86,12054.0,19.5752,19.5752,19.5424,19.5588,12054.0
2017-02-02 14:45:00,23.85,23.86,23.82,23.82,19266.0,19.5506,19.5588,19.526,19.526,19266.0
2017-02-02 14:50:00,23.82,23.83,23.81,23.82,7200.0,19.526,19.5342,19.5178,19.526,7200.0
2017-02-02 14:55:00,23.82,23.84,23.82,23.83,14962.0,19.526,19.5424,19.526,19.5342,14962.0
2017-02-02 15:00:00,23.83,23.85,23.82,23.84,16000.0,19.5342,19.5506,19.526,19.5424,16000.0
2017-02-02 15:05:00,23.85,23.86,23.85,23.86,7248.0,19.5506,19.5588,19.5506,19.5588,7248.0
2017-02-02 15:10:00,23.86,23.87,23.85,23.86,21356.0,19.5588,19.567,19.5506,19.5588,21356.0
2017-02-02 15:15:00,23.85,23.86,23.8,23.8,36332.0,19.5506,19.5588,19.5096,19.5096,36332.0
2017-02-02 15:20:00,23.82,23.85,23.82,23.85,19894.0,19.526,19.5506,19.526,19.5506,19894.0
2017-02-02 15:25:00,23.85,23.86,23.85,23.85,21200.0,19.5506,19.5588,19.5506,19.5506,21200.0
2017-02-02 15:30:00,23.85,23.85,23.84,23.85,21836.0,19.5506,19.5506,19.5424,19.5506,21836.0
2017-02-02 15:35:00,23.85,23.85,23.83,23.84,35642.0,19.5506,19.5506,19.5342,19.5424,35642.0
2017-02-02 15:40:00,23.83,23.85,23.83,23.85,42916.0,19.5342,19.5506,19.5342,19.5506,42916.0
2017-02-02 15:45:00,23.84,23.86,23.84,23.85,57058.0,19.5424,19.5588,19.5424,19.5506,57058.0
2017-02-02 15:50:00,23.85,23.86,23.84,23.86,84658.0,19.5506,19.5588,19.5424,19.5588,84658.0
2017-02-02 15:55:00,23.86,23.87,23.84,23.85,103596.0,19.5588,19.567,19.5424,19.5506,103596.0
2017-02-03 09:30:00,23.98,24.11,23.95,24.0,20042.0,19.6572,19.7638,19.6326,19.6736,20042.0
2017-02-03 09:35:00,23.89,23.98,23.87,23.97,4014.0,19.5834,19.6572,19.567,19.649,4014.0
2017-02-03 09:40:00,23.96,23.96,23.92,23.94,4294.0,19.6408,19.6408,19.608,19.6244,4294.0
2017-02-03 09:45:00,23.94,24.02,23.92,24.0,15340.0,19.6244,19.69,19.608,19.6736,15340.0
2017-02-03 09:50:00,24.02,24.08,24.0,24.04,28604.0,19.69,19.7392,19.6736,19.7064,28604.0
2017-02-03 09:55:00,24.04,24.04,23.96,24.0,26376.0,19.7064,19.7064,19.6408,19.6736,26376.0
2017-02-03 10:00:00,24.0,24.04,23.98,24.0,15800.0,19.6736,19.7064,19.6572,19.6736,15800.0
2017-02-03 10:05:00,24.02,24.25,23.96,24.24,83482.0,19.69,19.8785,19.6408,19.8703,83482.0
2017-02-03 10:10:00,24.25,24.26,24.1,24.13,35002.0,19.8785,19.8867,19.7556,19.7802,35002.0
2017-02-03 10:15:00,24.13,24.13,24.06,24.08,17352.0,19.7802,19.7802,19.7228,19.7392,17352.0
2017-02-03 10:20:00,24.07,24.11,24.06,24.09,10370.0,19.731,19.7638,19.7228,19.7474,10370.0
2017-02-03 10:25:00,24.1,24.13,23.99,24.0,11714.0,19.7556,19.7802,19.6654,19.6736,11714.0
2017-02-03 10:30:00,24.0,24.05,23.96,24.05,11000.0,19.6736,19.7146,19.6408,19.7146,11000.0
2017-02-03 10:35:00,24.05,24.05,23.99,24.0,13000.0,19.7146,19.7146,19.6654,19.6736,13000.0
2017-02-03 10:40:00,24.0,24.07,23.99,24.07,9100.0,19.6736,19.731,19.6654,19.731,9100.0
2017-02-03 10:45:00,24.07,24.1,24.05,24.1,18072.0,19.731,19.7556,19.7146,19.7556,18072.0
2017-02-03 10:50:00,24.11,24.12,24.03,24.05,26030.0,19.7638,19.772,19.6982,19.7146,26030.0
2017-02-03 10:55:00,24.05,24.09,24.05,24.09,30810.0,19.7146,19.7474,19.7146,19.7474,30810.0
2017-02-03 11:00:00,24.09,24.21,24.09,24.2,23874.0,19.7474,19.8457,19.7474,19.8375,23874.0
2017-02-03 11:05:00,24.21,24.25,24.19,24.22,24308.0,19.8457,19.8785,19.8293,19.8539,24308.0
2017-02-03 11:10:00,24.22,24.24,24.18,24.24,26544.0,19.8539,19.8703,19.8211,19.8703,26544.0
2017-02-03 11:15:00,24.24,24.25,24.23,24.24,13516.0,19.8703,19.8785,19.8621,19.8703,13516.0
2017-02-03 11:20:00,24.24,24.25,24.18,24.21,33702.0,19.8703,19.8785,19.8211,19.8457,33702.0
2017-02-03 11:25:00,24.21,24.25,24.21,24.25,6838.0,19.8457,19.8785,19.8457,19.8785,6838.0
2017-02-03 11:30:00,24.24,24.24,24.19,24.19,15396.0,19.8703,19.8703,19.8293,19.8293,15396.0
2017-02-03 11:35:00,24.17,24.17,24.15,24.16,12830.0,19.813,19.813,19.7966,19.8048,12830.0
2017-02-03 11:40:00,24.16,24.16,24.14,24.14,2400.0,19.8048,19.8048,19.7884,19.7884,2400.0
2017-02-03 11:45:00,24.15,24.15,24.1,24.11,9308.0,19.7966,19.7966,19.7556,19.7638,9308.0
2017-02-03 11:50:00,24.11,24.13,24.11,24.13,3200.0,19.7638,19.7802,19.7638,19.7802,3200.0
2017-02-03 11:55:00,24.12,24.14,24.12,24.13,6500.0,19.772,19.7884,19.772,19.7802,6500.0
2017-02-03 12:00:00,24.13,24.15,24.12,24.15,31884.0,19.7802,19.7966,19.772,19.7966,31884.0
2017-02-03 12:05:00,24.15,24.15,24.11,24.13,28908.0,19.7966,19.7966,19.7638,19.7802,28908.0
2017-02-03 12:10:00,24.13,24.14,24.12,24.14,8802.0,19.7802,19.7884,19.772,19.7884,8802.0
2017-02-03 12:15:00,24.13,24.13,24.11,24.12,3800.0,19.7802,19.7802,19.7638,19.772,3800.0
2017-02-03 12:20:00,24.12,24.13,24.11,24.11,5216.0,19.772,19.7802,19.7638,19.7638,5216.0
2017-02-03 12:25:00,24.12,24.14,24.09,24.1,29544.0,19.772,19.7884,19.7474,19.7556,29544.0
2017-02-03 12:30:00,24.11,24.11,24.08,24.1,4400.0,19.7638,19.7638,19.7392,19.7556,4400.0
2017-02-03 12:35:00,24.1,24.11,24.07,24.07,8700.0,19.7556,19.7638,19.731,19.731,8700.0
2017-02-03 12:40:00,24.08,24.09,24.07,24.08,8114.0,19.7392,19.7474,19.731,19.7392,8114.0
2017-02-03 12:45:00,24.07,24.08,24.03,24.04,5520.0,19.731,19.7392,19.6982,19.7064,5520.0
2017-02-03 12:50:00,24.05,24.06,24.04,24.05,7800.0,19.7146,19.7228,19.7064,19.7146,7800.0
2017-02-03 12:55:00,24.05,24.06,24.02,24.02,18798.0,19.7146,19.7228,19.69,19.69,18798.0
2017-02-03 13:00:00,24.02,24.03,24.0,24.03,8550.0,19.69,19.6982,19.6736,19.6982,8550.0
2017-02-03 13:05:00,24.04,24.04,24.02,24.02,5000.0,19.7064,19.7064,19.69,19.69,5000.0
2017-02-03 13:10:00,24.03,24.04,24.01,24.02,11202.0,19.6982,19.7064,19.6818,19.69,11202.0
2017-02-03 13:15:00,24.02,24.02,24.0,24.0,17404.0,19.69,19.69,19.6736,19.6736,17404.0
2017-02-03 13:20:00,24.0,24.0,23.96,23.96,13090.0,19.6736,19.6736,19.6408,19.6408,13090.0
2017-02-03 13:25:00,23.97,23.98,23.96,23.98,5824.0,19.649,19.6572,19.6408,19.6572,5824.0
2017-02-03 13:30:00,23.98,23.99,23.96,23.98,6000.0,19.6572,19.6654,19.6408,19.6572,6000.0
2017-02-03 13:35:00,23.99,23.99,23.97,23.98,10560.0,19.6654,19.6654,19.649,19.6572,10560.0
2017-02-03 13:40:00,23.99,24.0,23.97,23.97,9452.0,19.6654,19.6736,19.649,19.649,9452.0
2017-02-03 13:45:00,23.97,23.97,23.93,23.96,17438.0,19.649,19.649,19.6162,19.6408,17438.0
2017-02-03 13:50:00,23.97,23.97,23.96,23.97,11496.0,19.649,19.649,19.6408,19.649,11496.0
2017-02-03 13:55:00,23.96,23.96,23.91,23.92,10326.0,19.6408,19.6408,19.5998,19.608,10326.0
2017-02-03 14:00:00,23.92,23.93,23.91,23.92,7200.0,19.608,19.6162,19.5998,19.608,7200.0
2017-02-03 14:05:00,23.92,23.92,23.9,23.92,14168.0,19.608,19.608,19.5916,19.608,14168.0
2017-02-03 14:10:00,23.92,23.93,23.92,23.92,10354.0,19.608,19.6162,19.608,19.608,10354.0
2017-02-03 14:15:00,23.92,23.93,23.9,23.9,10674.0,19.608,19.6162,19.5916,19.5916,10674.0
2017-02-03 14:20:00,23.91,23.91,23.84,23.84,15720.0,19.5998,19.5998,19.5424,19.5424,15720.0
2017-02-03 14:25:00,23.85,23.85,23.83,23.84,17728.0,19.5506,19.5506,19.5342,19.5424,17728.0
2017-02-03 14:30:00,23.84,23.84,23.79,23.79,55176.0,19.5424,19.5424,19.5015,19.5015,55176.0
2017-02-03 14:35:00,23.8,23.8,23.78,23.8,27620.0,19.5096,19.5096,19.4933,19.5096,27620.0
2017-02-03 14:40:00,23.8,23.8,23.79,23.8,7496.0,19.5096,19.5096,19.5015,19.5096,7496.0
2017-02-03 14:45:00,23.8,23.8,23.79,23.8,5400.0,19.5096,19.5096,19.5015,19.5096,5400.0
2017-02-03 14:50:00,23.8,23.8,23.79,23.8,12480.0,19.5096,19.5096,19.5015,19.5096,12480.0
2017-02-03 14:55:00,23.81,23.81,23.8,23.81,12732.0,19.5178,19.5178,19.5096,19.5178,12732.0
2017-02-03 15:00:00,23.8,23.82,23.8,23.81,17902.0,19.5096,19.526,19.5096,19.5178,17902.0
2017-02-03 15:05:00,23.82,23.84,23.81,23.84,17942.0,19.526,19.5424,19.5178,19.5424,17942.0
2017-02-03 15:10:00,23.84,23.85,23.8,23.85,30744.0,19.5424,19.5506,19.5096,19.5506,30744.0
2017-02-03 15:15:00,23.85,23.86,23.79,23.79,57846.0,19.5506,19.5588,19.5015,19.5015,57846.0
2017-02-03 15:20:00,23.8,23.81,23.77,23.78,45528.0,19.5096,19.5178,19.4851,19.4933,45528.0
2017-02-03 15:25:00,23.78,23.81,23.77,23.77,32198.0,19.4933,19.5178,19.4851,19.4851,32198.0
2017-02-03 15:30:00,23.77,23.79,23.77,23.77,34408.0,19.4851,19.5015,19.4851,19.4851,34408.0
2017-02-03 15:35:00,23.77,23.78,23.75,23.77,44820.0,19.4851,19.4933,19.4687,19.4851,44820.0
2017-02-03 15:40:00,23.78,23.79,23.75,23.75,60822.0,19.4933,19.5015,19.4687,19.4687,60822.0
2017-02-03 15:45:00,23.75,23.77,23.75,23.75,65108.0,19.4687,19.4851,19.4687,19.4687,65108.0
2017-02-03 15:50:00,23.75,23.76,23.74,23.74,81824.0,19.4687,19.4769,19.4605,19.4605,81824.0
2017-02-03 15:55:00,23.75,23.77,23.73,23.75,75976.0,19.4687,19.4851,19.4523,19.4687,75976.0
2017-02-06 09:30:00,23.77,23.77,23.59,23.72,43404.0,19.4851,19.4851,19.3375,19.4441,43404.0
2017-02-06 09:35:00,23.73,23.77,23.68,23.77,20976.0,19.4523,19.4851,19.4113,19.4851,20976.0
2017-02-06 09:40:00,23.77,23.8,23.69,23.74,18200.0,19.4851,19.5096,19.4195,19.4605,18200.0
2017-02-06 09:45:00,23.75,23.8,23.75,23.78,19046.0,19.4687,19.5096,19.4687,19.4933,19046.0
2017-02-06 09:50:00,23.79,23.8,23.72,23.72,37218.0,19.5015,19.5096,19.4441,19.4441,37218.0
2017-02-06 09:55:00,23.71,23.71,23.6,23.6,15816.0,19.4359,19.4359,19.3457,19.3457,15816.0
2017-02-06 10:00:00,23.6,23.63,23.6,23.61,57540.0,19.3457,19.3703,19.3457,19.3539,57540.0
2017-02-06 10:05:00,23.61,23.68,23.61,23.68,34100.0,19.3539,19.4113,19.3539,19.4113,34100.0
2017-02-06 10:10:00,23.68,23.68,23.66,23.67,22636.0,19.4113,19.4113,19.3949,19.4031,22636.0
2017-02-06 10:15:00,23.67,23.8,23.67,23.8,24048.0,19.4031,19.5096,19.4031,19.5096,24048.0
2017-02-06 10:20:00,23.81,23.81,23.75,23.76,32392.0,19.5178,19.5178,19.4687,19.4769,32392.0
2017-02-06 10:25:00,23.76,23.81,23.76,23.78,42362.0,19.4769,19.5178,19.4769,19.4933,42362.0
2017-02-06 10:30:00,23.79,23.79,23.7,23.72,29232.0,19.5015,19.5015,19.4277,19.4441,29232.0
2017-02-06 10:35:00,23.72,23.75,23.72,23.73,17500.0,19.4441,19.4687,19.4441,19.4523,17500.0
2017-02-06 10:40:00,23.73,23.73,23.7,23.71,22424.0,19.4523,19.4523,19.4277,19.4359,22424.0
2017-02-06 10:45:00,23.71,23.74,23.7,23.7,24828.0,19.4359,19.4605,19.4277,19.4277,24828.0
2017-02-06 10:50:00,23.7,23.7,23.59,23.59,24922.0,19.4277,19.4277,19.3375,19.3375,24922.0
2017-02-06 10:55:00,23.61,23.63,23.59,23.61,26828.0,19.3539,19.3703,19.3375,19.3539,26828.0
2017-02-06 11:00:00,23.61,23.64,23.61,23.61,20226.0,19.3539,19.3785,19.3539,19.3539,20226.0
2017-02-06 11:05:00,23.61,23.67,23.61,23.66,19478.0,19.3539,19.4031,19.3539,19.3949,19478.0
2017-02-06 11:10:00,23.66,23.7,23.64,23.67,53036.0,19.3949,19.4277,19.3785,19.4031,53036.0
2017-02-06 11:15:00,23.67,23.7,23.64,23.68,16812.0,19.4031,19.4277,19.3785,19.4113,16812.0
2017-02-06 11:20:00,23.69,23.72,23.69,23.72,18070.0,19.4195,19.4441,19.4195,19.4441,18070.0
2017-02-06 11:25:00,23.72,23.73,23.67,23.67,30436.0,19.4441,19.4523,19.4031,19.4031,30436.0
2017-02-06 11:30:00,23.67,23.68,23.64,23.64,28452.0,19.4031,19.4113,19.3785,19.3785,28452.0
2017-02-06 11:35:00,23.64,23.64,23.62,23.64,17286.0,19.3785,19.3785,19.3621,19.3785,17286.0
2017-02-06 11:40:00,23.64,23.66,23.63,23.66,31788.0,19.3785,19.3949,19.3703,19.3949,31788.0
2017-02-06 11:45:00,23.65,23.68,23.65,23.66,23020.0,19.3867,19.4113,19.3867,19.3949,23020.0
2017-02-06 11:50:00,23.66,23.66,23.61,23.63,44078.0,19.3949,19.3949,19.3539,19.3703,44078.0
2017-02-06 11:55:00,23.63,23.63,23.6,23.6,19982.0,19.3703,19.3703,19.3457,19.3457,19982.0
2017-02-06 12:00:00,23.6,23.6,23.56,23.58,29036.0,19.3457,19.3457,19.3129,19.3293,29036.0
2017-02-06 12:05:00,23.57,23.58,23.54,23.55,28436.0,19.3211,19.3293,19.2965,19.3047,28436.0
2017-02-06 12:10:00,23.55,23.6,23.55,23.57,36200.0,19.3047,19.3457,19.3047,19.3211,36200.0
2017-02-06 12:15:00,23.56,23.56,23.52,23.54,35400.0,19.3129,19.3129,19.2801,19.2965,35400.0
2017-02-06 12:20:00,23.54,23.54,23.5,23.52,24422.0,19.2965,19.2965,19.2637,19.2801,24422.0
2017-02-06 12:25:00,23.52,23.61,23.49,23.61,47860.0,19.2801,19.3539,19.2555,19.3539,47860.0
2017-02-06 12:30:00,23.61,23.65,23.57,23.59,48704.0,19.3539,19.3867,19.3211,19.3375,48704.0
2017-02-06 12:35:00,23.58,23.61,23.57,23.61,54232.0,19.3293,19.3539,19.3211,19.3539,54232.0
2017-02-06 12:40:00,23.61,23.61,23.56,23.57,21484.0,19.3539,19.3539,19.3129,19.3211,21484.0
2017-02-06 12:45:00,23.57,23.59,23.5,23.5,45866.0,19.3211,19.3375,19.2637,19.2637,45866.0
2017-02-06 12:50:00,23.5,23.54,23.49,23.52,29224.0,19.2637,19.2965,19.2555,19.2801,29224.0
2017-02-06 12:55:00,23.52,23.53,23.5,23.51,17200.0,19.2801,19.2883,19.2637,19.2719,17200.0
2017-02-06 13:00:00,23.5,23.51,23.46,23.51,49706.0,19.2637,19.2719,19.2309,19.2719,49706.0
2017-02-06 13:05:00,23.51,23.52,23.49,23.52,42234.0,19.2719,19.2801,19.2555,19.2801,42234.0
2017-02-06 13:10:00,23.51,23.51,23.5,23.5,13758.0,19.2719,19.2719,19.2637,19.2637,13758.0
2017-02-06 13:15:00,23.5,23.53,23.48,23.5,37354.0,19.2637,19.2883,19.2473,19.2637,37354.0
2017-02-06 13:20:00,23.5,23.51,23.5,23.5,17512.0,19.2637,19.2719,19.2637,19.2637,17512.0
2017-02-06 13:25:00,23.5,23.54,23.5,23.52,25432.0,19.2637,19.2965,19.2637,19.2801,25432.0
2017-02-06 13:30:00,23.53,23.53,23.5,23.52,30718.0,19.2883,19.2883,19.2637,19.2801,30718.0
2017-02-06 13:35:00,23.52,23.52,23.49,23.5,23920.0,19.2801,19.2801,19.2555,19.2637,23920.0
2017-02-06 13:40:00,23.5,23.5,23.5,23.5,13114.0,19.2637,19.2637,19.2637,19.2637,13114.0
2017-02-06 13:45:00,23.5,23.51,23.49,23.51,30566.0,19.2637,19.2719,19.2555,19.2719,30566.0
2017-02-06 13:50:00,23.51,23.53,23.5,23.51,19326.0,19.2719,19.2883,19.2637,19.2719,19326.0
2017-02-06 13:55:00,23.51,23.52,23.5,23.52,28930.0,19.2719,19.2801,19.2637,19.2801,28930.0
2017-02-06 14:00:00,23.5,23.51,23.5,23.5,48358.0,19.2637,19.2719,19.2637,19.2637,48358.0
2017-02-06 14:05:00,23.49,23.5,23.47,23.48,27432.0,19.2555,19.2637,19.2391,19.2473,27432.0
2017-02-06 14:10:00,23.47,23.52,23.47,23.52,48010.0,19.2391,19.2801,19.2391,19.2801,48010.0
2017-02-06 14:15:00,23.51,23.54,23.51,23.53,21514.0,19.2719,19.2965,19.2719,19.2883,21514.0
2017-02-06 14:20:00,23.54,23.55,23.51,23.52,27740.0,19.2965,19.3047,19.2719,19.2801,27740.0
2017-02-06 14:25:00,23.51,23.52,23.49,23.5,17526.0,19.2719,19.2801,19.2555,19.2637,17526.0
2017-02-06 14:30:00,23.49,23.5,23.49,23.49,20358.0,19.2555,19.2637,19.2555,19.2555,20358.0
2017-02-06 14:35:00,23.49,23.52,23.49,23.5,17656.0,19.2555,19.2801,19.2555,19.2637,17656.0
2017-02-06 14:40:00,23.5,23.52,23.49,23.5,28754.0,19.2637,19.2801,19.2555,19.2637,28754.0
2017-02-06 14:45:00,23.5,23.54,23.5,23.53,20124.0,19.2637,19.2965,19.2637,19.2883,20124.0
2017-02-06 14:50:00,23.53,23.53,23.49,23.5,30898.0,19.2883,19.2883,19.2555,19.2637,30898.0
2017-02-06 14:55:00,23.5,23.52,23.5,23.52,23614.0,19.2637,19.2801,19.2637,19.2801,23614.0
2017-02-06 15:00:00,23.52,23.52,23.51,23.52,16116.0,19.2801,19.2801,19.2719,19.2801,16116.0
2017-02-06 15:05:00,23.52,23.52,23.5,23.5,21892.0,19.2801,19.2801,19.2637,19.2637,21892.0
2017-02-06 15:10:00,23.5,23.52,23.5,23.51,25750.0,19.2637,19.2801,19.2637,19.2719,25750.0
2017-02-06 15:15:00,23.51,23.52,23.5,23.52,20744.0,19.2719,19.2801,19.2637,19.2801,20744.0
2017-02-06 15:20:00,23.52,23.52,23.5,23.51,23300.0,19.2801,19.2801,19.2637,19.2719,23300.0
2017-02-06 15:25:00,23.51,23.51,23.5,23.5,39858.0,19.2719,19.2719,19.2637,19.2637,39858.0
2017-02-06 15:30:00,23.5,23.5,23.49,23.5,33566.0,19.2637,19.2637,19.2555,19.2637,33566.0
2017-02-06 15:35:00,23.5,23.54,23.5,23.54,48416.0,19.2637,19.2965,19.2637,19.2965,48416.0
2017-02-06 15:40:00,23.54,23.55,23.53,23.55,64750.0,19.2965,19.3047,19.2883,19.3047,64750.0
2017-02-06 15:45:00,23.54,23.54,23.5,23.5,55868.0,19.2965,19.2965,19.2637,19.2637,55868.0
2017-02-06 15:50:00,23.5,23.52,23.5,23.51,85648.0,19.2637,19.2801,19.2637,19.2719,85648.0
2017-02-06 15:55:00,23.51,23.53,23.5,23.52,108826.0,19.2719,19.2883,19.2637,19.2801,108826.0
2017-02-07 09:30:00,23.63,23.63,23.42,23.47,20418.0,19.3703,19.3703,19.1982,19.2391,20418.0
2017-02-07 09:35:00,23.51,23.61,23.46,23.58,7286.0,19.2719,19.3539,19.2309,19.3293,7286.0
2017-02-07 09:40:00,23.55,23.58,23.47,23.52,20088.0,19.3047,19.3293,19.2391,19.2801,20088.0
2017-02-07 09:45:00,23.52,23.58,23.51,23.53,12592.0,19.2801,19.3293,19.2719,19.2883,12592.0
2017-02-07 09:50:00,23.55,23.57,23.49,23.5,13688.0,19.3047,19.3211,19.2555,19.2637,13688.0
2017-02-07 09:55:00,23.49,23.49,23.41,23.45,55404.0,19.2555,19.2555,19.19,19.2227,55404.0
2017-02-07 10:00:00,23.44,23.47,23.41,23.41,21652.0,19.2145,19.2391,19.19,19.19,21652.0
2017-02-07 10:05:00,23.42,23.45,23.38,23.39,15912.0,19.1982,19.2227,19.1654,19.1736,15912.0
2017-02-07 10:10:00,23.39,23.46,23.38,23.45,13962.0,19.1736,19.2309,19.1654,19.2227,13962.0
2017-02-07 10:15:00,23.46,23.5,23.45,23.47,13604.0,19.2309,19.2637,19.2227,19.2391,13604.0
2017-02-07 10:20:00,23.47,23.47,23.45,23.46,5800.0,19.2391,19.2391,19.2227,19.2309,5800.0
2017-02-07 10:25:00,23.45,23.52,23.45,23.51,7622.0,19.2227,19.2801,19.2227,19.2719,7622.0
2017-02-07 10:30:00,23.52,23.52,23.5,23.5,9800.0,19.2801,19.2801,19.2637,19.2637,9800.0
2017-02-07 10:35:00,23.5,23.52,23.5,23.5,10712.0,19.2637,19.2801,19.2637,19.2637,10712.0
2017-02-07 10:40:00,23.52,23.52,23.5,23.51,9802.0,19.2801,19.2801,19.2637,19.2719,9802.0
2017-02-07 10:45:00,23.5,23.5,23.46,23.48,8600.0,19.2637,19.2637,19.2309,19.2473,8600.0
2017-02-07 10:50:00,23.48,23.49,23.47,23.49,12656.0,19.2473,19.2555,19.2391,19.2555,12656.0
2017-02-07 10:55:00,23.5,23.53,23.5,23.52,12410.0,19.2637,19.2883,19.2637,19.2801,12410.0
2017-02-07 11:00:00,23.52,23.57,23.52,23.56,24982.0,19.2801,19.3211,19.2801,19.3129,24982.0
2017-02-07 11:05:00,23.56,23.57,23.53,23.57,12604.0,19.3129,19.3211,19.2883,19.3211,12604.0
2017-02-07 11:10:00,23.57,23.59,23.56,23.57,20136.0,19.3211,19.3375,19.3129,19.3211,20136.0
2017-02-07 11:15:00,23.57,23.58,23.52,23.53,24274.0,19.3211,19.3293,19.2801,19.2883,24274.0
2017-02-07 11:20:00,23.52,23.54,23.51,23.53,7800.0,19.2801,19.2965,19.2719,19.2883,7800.0
2017-02-07 11:25:00,23.51,23.53,23.48,23.53,36606.0,19.2719,19.2883,19.2473,19.2883,36606.0
2017-02-07 11:30:00,23.54,23.54,23.52,23.53,17032.0,19.2965,19.2965,19.2801,19.2883,17032.0
2017-02-07 11:35:00,23.53,23.58,23.52,23.57,16786.0,19.2883,19.3293,19.2801,19.3211,16786.0
2017-02-07 11:40:00,23.57,23.58,23.53,23.54,13640.0,19.3211,19.3293,19.2883,19.2965,13640.0
2017-02-07 11:45:00,23.54,23.54,23.5,23.54,11200.0,19.2965,19.2965,19.2637,19.2965,11200.0
2017-02-07 11:50:00,23.54,23.57,23.54,23.54,7828.0,19.2965,19.3211,19.2965,19.2965,7828.0
2017-02-07 11:55:00,23.54,23.54,23.5,23.51,7224.0,19.2965,19.2965,19.2637,19.2719,7224.0
2017-02-07 12:00:00,23.51,23.6,23.51,23.6,20386.0,19.2719,19.3457,19.2719,19.3457,20386.0
2017-02-07 12:05:00,23.6,23.61,23.57,23.61,35626.0,19.3457,19.3539,19.3211,19.3539,35626.0
2017-02-07 12:10:00,23.61,23.62,23.57,23.58,20204.0,19.3539,19.3621,19.3211,19.3293,20204.0
2017-02-07 12:15:00,23.58,23.59,23.55,23.56,27084.0,19.3293,19.3375,19.3047,19.3129,27084.0
2017-02-07 12:20:00,23.56,23.57,23.53,23.55,14820.0,19.3129,19.3211,19.2883,19.3047,14820.0
2017-02-07 12:25:00,23.55,23.57,23.55,23.56,27620.0,19.3047,19.3211,19.3047,19.3129,27620.0
2017-02-07 12:30:00,23.56,23.61,23.55,23.58,51484.0,19.3129,19.3539,19.3047,19.3293,51484.0
2017-02-07 12:35:00,23.6,23.61,23.59,23.61,13008.0,19.3457,19.3539,19.3375,19.3539,13008.0
2017-02-07 12:40:00,23.61,23.62,23.58,23.59,13302.0,19.3539,19.3621,19.3293,19.3375,13302.0
2017-02-07 12:45:00,23.59,23.59,23.53,23.53,14682.0,19.3375,19.3375,19.2883,19.2883,14682.0
2017-02-07 12:50:00,23.54,23.54,23.53,23.54,12816.0,19.2965,19.2965,19.2883,19.2965,12816.0
2017-02-07 12:55:00,23.54,23.56,23.53,23.56,10002.0,19.2965,19.3129,19.2883,19.3129,10002.0
2017-02-07 13:00:00,23.57,23.57,23.55,23.56,12886.0,19.3211,19.3211,19.3047,19.3129,12886.0
2017-02-07 13:05:00,23.56,23.57,23.5,23.5,67676.0,19.3129,19.3211,19.2637,19.2637,67676.0
2017-02-07 13:10:00,23.5,23.5,23.49,23.5,7674.0,19.2637,19.2637,19.2555,19.2637,7674.0
2017-02-07 13:15:00,23.5,23.5,23.5,23.5,10500.0,19.2637,19.2637,19.2637,19.2637,10500.0
2017-02-07 13:20:00,23.5,23.51,23.5,23.51,27600.0,19.2637,19.2719,19.2637,19.2719,27600.0
2017-02-07 13:25:00,23.5,23.55,23.5,23.54,8012.0,19.2637,19.3047,19.2637,19.2965,8012.0
2017-02-07 13:30:00,23.54,23.59,23.54,23.58,4800.0,19.2965,19.3375,19.2965,19.3293,4800.0
2017-02-07 13:35:00,23.58,23.58,23.55,23.55,11766.0,19.3293,19.3293,19.3047,19.3047,11766.0
2017-02-07 13:40:00,23.54,23.56,23.54,23.55,10156.0,19.2965,19.3129,19.2965,19.3047,10156.0
2017-02-07 13:45:00,23.55,23.55,23.54,23.55,6384.0,19.3047,19.3047,19.2965,19.3047,6384.0
2017-02-07 13:50:00,23.54,23.55,23.52,23.52,13216.0,19.2965,19.3047,19.2801,19.2801,13216.0
2017-02-07 13:55:00,23.52,23.53,23.5,23.53,7840.0,19.2801,19.2883,19.2637,19.2883,7840.0
2017-02-07 14:00:00,23.53,23.54,23.51,23.52,10630.0,19.2883,19.2965,19.2719,19.2801,10630.0
2017-02-07 14:05:00,23.52,23.53,23.52,23.53,9786.0,19.2801,19.2883,19.2801,19.2883,9786.0
2017-02-07 14:10:00,23.52,23.52,23.5,23.52,27082.0,19.2801,19.2801,19.2637,19.2801,27082.0
2017-02-07 14:15:00,23.52,23.54,23.5,23.5,40668.0,19.2801,19.2965,19.2637,19.2637,40668.0
2017-02-07 14:20:00,23.52,23.53,23.5,23.51,6582.0,19.2801,19.2883,19.2637,19.2719,6582.0
2017-02-07 14:25:00,23.5,23.51,23.5,23.5,7324.0,19.2637,19.2719,19.2637,19.2637,7324.0
2017-02-07 14:30:00,23.51,23.53,23.5,23.5,36538.0,19.2719,19.2883,19.2637,19.2637,36538.0
2017-02-07 14:35:00,23.5,23.5,23.5,23.5,9780.0,19.2637,19.2637,19.2637,19.2637,9780.0
2017-02-07 14:40:00,23.5,23.5,23.46,23.47,9478.0,19.2637,19.2637,19.2309,19.2391,9478.0
2017-02-07 14:45:00,23.46,23.47,23.43,23.45,10978.0,19.2309,19.2391,19.2063,19.2227,10978.0
2017-02-07 14:50:00,23.45,23.47,23.45,23.47,8000.0,19.2227,19.2391,19.2227,19.2391,8000.0
2017-02-07 14:55:00,23.47,23.48,23.44,23.46,27918.0,19.2391,19.2473,19.2145,19.2309,27918.0
2017-02-07 15:00:00,23.46,23.48,23.44,23.45,26800.0,19.2309,19.2473,19.2145,19.2227,26800.0
2017-02-07 15:05:00,23.45,23.48,23.45,23.46,14270.0,19.2227,19.2473,19.2227,19.2309,14270.0
2017-02-07 15:10:00,23.47,23.49,23.45,23.49,17462.0,19.2391,19.2555,19.2227,19.2555,17462.0
2017-02-07 15:15:00,23.49,23.49,23.48,23.48,17206.0,19.2555,19.2555,19.2473,19.2473,17206.0
2017-02-07 15:20:00,23.48,23.48,23.44,23.45,21626.0,19.2473,19.2473,19.2145,19.2227,21626.0
2017-02-07 15:25:00,23.45,23.46,23.43,23.44,20320.0,19.2227,19.2309,19.2063,19.2145,20320.0
2017-02-07 15:30:00,23.45,23.46,23.43,23.43,31564.0,19.2227,19.2309,19.2063,19.2063,31564.0
2017-02-07 15:35:00,23.43,23.43,23.41,23.43,40704.0,19.2063,19.2063,19.19,19.2063,40704.0
2017-02-07 15:40:00,23.43,23.46,23.42,23.43,38106.0,19.2063,19.2309,19.1982,19.2063,38106.0
2017-02-07 15:45:00,23.43,23.46,23.42,23.43,63904.0,19.2063,19.2309,19.1982,19.2063,63904.0
2017-02-07 15:50:00,23.43,23.44,23.43,23.43,50402.0,19.2063,19.2145,19.2063,19.2063,50402.0
2017-02-07 15:55:00,23.43,23.46,23.43,23.46,94006.0,19.2063,19.2309,19.2063,19.2309,94006.0
2017-02-08 09:30:00,23.5,23.5,23.32,23.32,43420.0,19.2637,19.2637,19.1162,19.1162,43420.0
2017-02-08 09:35:00,23.34,23.47,23.34,23.41,13420.0,19.1326,19.2391,19.1326,19.19,13420.0
2017-02-08 09:40:00,23.46,23.47,23.41,23.44,4788.0,19.2309,19.2391,19.19,19.2145,4788.0
2017-02-08 09:45:00,23.46,23.49,23.42,23.44,7002.0,19.2309,19.2555,19.1982,19.2145,7002.0
2017-02-08 09:50:00,23.43,23.46,23.4,23.43,10846.0,19.2063,19.2309,19.1818,19.2063,10846.0
2017-02-08 09:55:00,23.47,23.47,23.4,23.45,21300.0,19.2391,19.2391,19.1818,19.2227,21300.0
2017-02-08 10:00:00,23.47,23.5,23.44,23.47,23034.0,19.2391,19.2637,19.2145,19.2391,23034.0
2017-02-08 10:05:00,23.48,23.5,23.46,23.46,18326.0,19.2473,19.2637,19.2309,19.2309,18326.0
2017-02-08 10:10:00,23.46,23.48,23.45,23.46,12060.0,19.2309,19.2473,19.2227,19.2309,12060.0
2017-02-08 10:15:00,23.46,23.47,23.41,23.41,31798.0,19.2309,19.2391,19.19,19.19,31798.0
2017-02-08 10:20:00,23.43,23.43,23.36,23.38,12366.0,19.2063,19.2063,19.149,19.1654,12366.0
2017-02-08 10:25:00,23.36,23.37,23.32,23.32,10660.0,19.149,19.1572,19.1162,19.1162,10660.0
2017-02-08 10:30:00,23.33,23.38,23.33,23.36,7790.0,19.1244,19.1654,19.1244,19.149,7790.0
2017-02-08 10:35:00,23.38,23.38,23.36,23.37,12758.0,19.1654,19.1654,19.149,19.1572,12758.0
2017-02-08 10:40:00,23.37,23.43,23.36,23.41,27078.0,19.1572,19.2063,19.149,19.19,27078.0
2017-02-08 10:45:00,23.41,23.42,23.37,23.39,62070.0,19.19,19.1982,19.1572,19.1736,62070.0
2017-02-08 10:50:00,23.38,23.41,23.32,23.32,20392.0,19.1654,19.19,19.1162,19.1162,20392.0
2017-02-08 10:55:00,23.32,23.33,23.28,23.32,18478.0,19.1162,19.1244,19.0834,19.1162,18478.0
2017-02-08 11:00:00,23.32,23.39,23.29,23.37,55934.0,19.1162,19.1736,19.0916,19.1572,55934.0
2017-02-08 11:05:00,23.4,23.4,23.38,23.39,19774.0,19.1818,19.1818,19.1654,19.1736,19774.0
2017-02-08 11:10:00,23.39,23.42,23.38,23.38,10784.0,19.1736,19.1982,19.1654,19.1654,10784.0
2017-02-08 11:15:00,23.38,23.38,23.34,23.34,13844.0,19.1654,19.1654,19.1326,19.1326,13844.0
2017-02-08 11:20:00,23.32,23.36,23.32,23.36,34098.0,19.1162,19.149,19.1162,19.149,34098.0
2017-02-08 11:25:00,23.35,23.38,23.35,23.36,4856.0,19.1408,19.1654,19.1408,19.149,4856.0
2017-02-08 11:30:00,23.36,23.38,23.34,23.38,22128.0,19.149,19.1654,19.1326,19.1654,22128.0
2017-02-08 11:35:00,23.36,23.36,23.31,23.33,10492.0,19.149,19.149,19.108,19.1244,10492.0
2017-02-08 11:40:00,23.36,23.41,23.36,23.4,10218.0,19.149,19.19,19.149,19.1818,10218.0
2017-02-08 11:45:00,23.39,23.39,23.34,23.38,7800.0,19.1736,19.1736,19.1326,19.1654,7800.0
2017-02-08 11:50:00,23.38,23.38,23.36,23.36,11878.0,19.1654,19.1654,19.149,19.149,11878.0
2017-02-08 11:55:00,23.36,23.38,23.33,23.34,12606.0,19.149,19.1654,19.1244,19.1326,12606.0
2017-02-08 12:00:00,23.35,23.38,23.33,23.38,55630.0,19.1408,19.1654,19.1244,19.1654,55630.0
2017-02-08 12:05:00,23.38,23.38,23.35,23.35,19274.0,19.1654,19.1654,19.1408,19.1408,19274.0
2017-02-08 12:10:00,23.35,23.35,23.31,23.32,15234.0,19.1408,19.1408,19.108,19.1162,15234.0
2017-02-08 12:15:00,23.32,23.36,23.32,23.34,19882.0,19.1162,19.149,19.1162,19.1326,19882.0
2017-02-08 12:20:00,23.34,23.35,23.31,23.31,17818.0,19.1326,19.1408,19.108,19.108,17818.0
2017-02-08 12:25:00,23.33,23.34,23.29,23.32,14752.0,19.1244,19.1326,19.0916,19.1162,14752.0
2017-02-08 12:30:00,23.3,23.31,23.28,23.29,8400.0,19.0998,19.108,19.0834,19.0916,8400.0
2017-02-08 12:35:00,23.29,23.3,23.27,23.27,8500.0,19.0916,19.0998,19.0752,19.0752,8500.0
2017-02-08 12:40:00,23.27,23.3,23.22,23.3,26942.0,19.0752,19.0998,19.0342,19.0998,26942.0
2017-02-08 12:45:00,23.28,23.29,23.28,23.28,9606.0,19.0834,19.0916,19.0834,19.0834,9606.0
2017-02-08 12:50:00,23.29,23.29,23.28,23.28,3376.0,19.0916,19.0916,19.0834,19.0834,3376.0
2017-02-08 12:55:00,23.28,23.3,23.28,23.29,5360.0,19.0834,19.0998,19.0834,19.0916,5360.0
2017-02-08 13:00:00,23.29,23.31,22.75,23.29,57630.0,19.0916,19.108,18.6489,19.0916,57630.0
2017-02-08 13:05:00,23.28,23.31,23.25,23.3,32642.0,19.0834,19.108,19.0588,19.0998,32642.0
2017-02-08 13:10:00,23.29,23.3,23.25,23.27,22604.0,19.0916,19.0998,19.0588,19.0752,22604.0
2017-02-08 13:15:00,23.27,23.29,23.27,23.28,11420.0,19.0752,19.0916,19.0752,19.0834,11420.0
2017-02-08 13:20:00,23.28,23.28,23.25,23.26,10202.0,19.0834,19.0834,19.0588,19.067,10202.0
2017-02-08 13:25:00,23.27,23.32,23.25,23.3,22012.0,19.0752,19.1162,19.0588,19.0998,22012.0
2017-02-08 13:30:00,23.31,23.35,23.3,23.34,15616.0,19.108,19.1408,19.0998,19.1326,15616.0
2017-02-08 13:35:00,23.34,23.34,23.28,23.28,29868.0,19.1326,19.1326,19.0834,19.0834,29868.0
2017-02-08 13:40:00,23.29,23.3,23.27,23.28,60906.0,19.0916,19.0998,19.0752,19.0834,60906.0
2017-02-08 13:45:00,23.28,23.29,23.24,23.27,58622.0,19.0834,19.0916,19.0506,19.0752,58622.0
2017-02-08 13:50:00,23.26,23.35,23.25,23.33,46074.0,19.067,19.1408,19.0588,19.1244,46074.0
2017-02-08 13:55:00,23.33,23.4,23.33,23.37,54102.0,19.1244,19.1818,19.1244,19.1572,54102.0
2017-02-08 14:00:00,23.36,23.4,23.3,23.32,26196.0,19.149,19.1818,19.0998,19.1162,26196.0
2017-02-08 14:05:00,23.34,23.38,23.32,23.37,207708.0,19.1326,19.1654,19.1162,19.1572,207708.0
2017-02-08 14:10:00,23.35,23.36,23.3,23.35,15482.0,19.1408,19.149,19.0998,19.1408,15482.0
2017-02-08 14:15:00,23.36,23.41,23.36,23.39,24042.0,19.149,19.19,19.149,19.1736,24042.0
2017-02-08 14:20:00,23.39,23.43,23.39,23.43,16400.0,19.1736,19.2063,19.1736,19.2063,16400.0
2017-02-08 14:25:00,23.42,23.43,23.38,23.4,12150.0,19.1982,19.2063,19.1654,19.1818,12150.0
2017-02-08 14:30:00,23.4,23.4,23.35,23.38,50894.0,19.1818,19.1818,19.1408,19.1654,50894.0
2017-02-08 14:35:00,23.37,23.42,23.35,23.42,19520.0,19.1572,19.1982,19.1408,19.1982,19520.0
2017-02-08 14:40:00,23.42,23.43,23.4,23.42,61444.0,19.1982,19.2063,19.1818,19.1982,61444.0
2017-02-08 14:45:00,23.42,23.46,23.42,23.45,46064.0,19.1982,19.2309,19.1982,19.2227,46064.0
2017-02-08 14:50:00,23.45,23.51,23.43,23.5,39776.0,19.2227,19.2719,19.2063,19.2637,39776.0
2017-02-08 14:55:00,23.5,23.5,23.48,23.5,12130.0,19.2637,19.2637,19.2473,19.2637,12130.0
2017-02-08 15:00:00,23.5,23.5,23.46,23.47,59018.0,19.2637,19.2637,19.2309,19.2391,59018.0
2017-02-08 15:05:00,23.47,23.47,23.4,23.4,67702.0,19.2391,19.2391,19.1818,19.1818,67702.0
2017-02-08 15:10:00,23.42,23.43,23.4,23.41,32428.0,19.1982,19.2063,19.1818,19.19,32428.0
2017-02-08 15:15:00,23.41,23.43,23.4,23.43,36018.0,19.19,19.2063,19.1818,19.2063,36018.0
2017-02-08 15:20:00,23.42,23.43,23.39,23.41,112756.0,19.1982,19.2063,19.1736,19.19,112756.0
2017-02-08 15:25:00,23.41,23.42,23.4,23.41,47176.0,19.19,19.1982,19.1818,19.19,47176.0
2017-02-08 15:30:00,23.41,23.41,23.38,23.4,75916.0,19.19,19.19,19.1654,19.1818,75916.0
2017-02-08 15:35:00,23.4,23.4,23.38,23.38,47248.0,19.1818,19.1818,19.1654,19.1654,47248.0
2017-02-08 15:40:00,23.39,23.39,23.35,23.36,59316.0,19.1736,19.1736,19.1408,19.149,59316.0
2017-02-08 15:45:00,23.37,23.37,23.32,23.33,81918.0,19.1572,19.1572,19.1162,19.1244,81918.0
2017-02-08 15:50:00,23.33,23.36,23.32,23.33,124824.0,19.1244,19.149,19.1162,19.1244,124824.0
2017-02-08 15:55:00,23.33,23.33,23.29,23.31,213918.0,19.1244,19.1244,19.0916,19.108,213918.0
2017-02-09 09:30:00,23.38,23.6,23.36,23.58,22844.0,19.1654,19.3457,19.149,19.3293,22844.0
2017-02-09 09:35:00,23.58,23.68,23.58,23.66,36678.0,19.3293,19.4113,19.3293,19.3949,36678.0
2017-02-09 09:40:00,23.64,23.68,23.6,23.64,19878.0,19.3785,19.4113,19.3457,19.3785,19878.0
2017-02-09 09:45:00,23.62,23.66,23.56,23.56,26900.0,19.3621,19.3949,19.3129,19.3129,26900.0
2017-02-09 09:50:00,23.56,23.58,23.46,23.5,27386.0,19.3129,19.3293,19.2309,19.2637,27386.0
2017-02-09 09:55:00,23.5,23.57,23.45,23.48,40706.0,19.2637,19.3211,19.2227,19.2473,40706.0
2017-02-09 10:00:00,23.54,23.58,23.48,23.5,42194.0,19.2965,19.3293,19.2473,19.2637,42194.0
2017-02-09 10:05:00,23.55,23.58,23.45,23.56,52124.0,19.3047,19.3293,19.2227,19.3129,52124.0
2017-02-09 10:10:00,23.56,23.58,23.47,23.55,32396.0,19.3129,19.3293,19.2391,19.3047,32396.0
2017-02-09 10:15:00,23.56,23.57,23.48,23.55,50580.0,19.3129,19.3211,19.2473,19.3047,50580.0
2017-02-09 10:20:00,23.56,23.63,23.55,23.61,93838.0,19.3129,19.3703,19.3047,19.3539,93838.0
2017-02-09 10:25:00,23.61,23.65,23.58,23.65,73674.0,19.3539,19.3867,19.3293,19.3867,73674.0
2017-02-09 10:30:00,23.67,23.74,23.66,23.72,58440.0,19.4031,19.4605,19.3949,19.4441,58440.0
2017-02-09 10:35:00,23.72,23.75,23.69,23.73,20396.0,19.4441,19.4687,19.4195,19.4523,20396.0
2017-02-09 10:40:00,23.74,23.8,23.71,23.78,12998.0,19.4605,19.5096,19.4359,19.4933,12998.0
2017-02-09 10:45:00,23.79,23.84,23.78,23.78,26140.0,19.5015,19.5424,19.4933,19.4933,26140.0
2017-02-09 10:50:00,23.79,23.84,23.78,23.83,17970.0,19.5015,19.5424,19.4933,19.5342,17970.0
2017-02-09 10:55:00,23.82,23.96,23.82,23.96,38818.0,19.526,19.6408,19.526,19.6408,38818.0
2017-02-09 11:00:00,23.97,24.03,23.95,24.0,62596.0,19.649,19.6982,19.6326,19.6736,62596.0
2017-02-09 11:05:00,24.02,24.05,23.99,24.0,33314.0,19.69,19.7146,19.6654,19.6736,33314.0
2017-02-09 11:10:00,23.99,24.08,23.94,24.06,72410.0,19.6654,19.7392,19.6244,19.7228,72410.0
2017-02-09 11:15:00,24.08,24.14,24.08,24.1,49290.0,19.7392,19.7884,19.7392,19.7556,49290.0
2017-02-09 11:20:00,24.1,24.11,24.07,24.11,50456.0,19.7556,19.7638,19.731,19.7638,50456.0
2017-02-09 11:25:00,24.13,24.2,24.12,24.16,31296.0,19.7802,19.8375,19.772,19.8048,31296.0
2017-02-09 11:30:00,24.17,24.23,24.15,24.21,34220.0,19.813,19.8621,19.7966,19.8457,34220.0
2017-02-09 11:35:00,24.22,24.22,24.05,24.11,60016.0,19.8539,19.8539,19.7146,19.7638,60016.0
2017-02-09 11:40:00,24.11,24.15,24.07,24.07,30676.0,19.7638,19.7966,19.731,19.731,30676.0
2017-02-09 11:45:00,24.07,24.08,23.93,23.98,25142.0,19.731,19.7392,19.6162,19.6572,25142.0
2017-02-09 11:50:00,23.98,23.99,23.9,23.93,63676.0,19.6572,19.6654,19.5916,19.6162,63676.0
2017-02-09 11:55:00,23.93,24.02,23.9,23.95,189160.0,19.6162,19.69,19.5916,19.6326,189160.0
2017-02-09 12:00:00,23.95,24.02,23.92,23.94,148002.0,19.6326,19.69,19.608,19.6244,148002.0
2017-02-09 12:05:00,23.93,23.97,23.93,23.95,46230.0,19.6162,19.649,19.6162,19.6326,46230.0
2017-02-09 12:10:00,23.93,23.97,23.92,23.94,27058.0,19.6162,19.649,19.608,19.6244,27058.0
2017-02-09 12:15:00,23.95,23.98,23.93,23.98,19840.0,19.6326,19.6572,19.6162,19.6572,19840.0
2017-02-09 12:20:00,23.98,23.99,23.91,23.92,55712.0,19.6572,19.6654,19.5998,19.608,55712.0
2017-02-09 12:25:00,23.92,23.95,23.87,23.9,15934.0,19.608,19.6326,19.567,19.5916,15934.0
2017-02-09 12:30:00,23.9,23.92,23.85,23.85,18830.0,19.5916,19.608,19.5506,19.5506,18830.0
2017-02-09 12:35:00,23.85,23.87,23.85,23.87,10800.0,19.5506,19.567,19.5506,19.567,10800.0
2017-02-09 12:40:00,23.87,23.87,23.8,23.83,14226.0,19.567,19.567,19.5096,19.5342,14226.0
2017-02-09 12:45:00,23.84,23.84,23.81,23.82,16456.0,19.5424,19.5424,19.5178,19.526,16456.0
2017-02-09 12:50:00,23.8,23.8,23.73,23.76,30610.0,19.5096,19.5096,19.4523,19.4769,30610.0
2017-02-09 12:55:00,23.75,23.76,23.73,23.75,15310.0,19.4687,19.4769,19.4523,19.4687,15310.0
2017-02-09 13:00:00,23.76,23.77,23.73,23.76,62204.0,19.4769,19.4851,19.4523,19.4769,62204.0
2017-02-09 13:05:00,23.75,23.84,23.74,23.84,77820.0,19.4687,19.5424,19.4605,19.5424,77820.0
2017-02-09 13:10:00,23.84,23.89,23.8,23.87,86600.0,19.5424,19.5834,19.5096,19.567,86600.0
2017-02-09 13:15:00,23.86,23.93,23.85,23.92,122224.0,19.5588,19.6162,19.5506,19.608,122224.0
2017-02-09 13:20:00,23.91,23.91,23.83,23.83,57348.0,19.5998,19.5998,19.5342,19.5342,57348.0
2017-02-09 13:25:00,23.83,23.85,23.82,23.83,32842.0,19.5342,19.5506,19.526,19.5342,32842.0
2017-02-09 13:30:00,23.83,23.86,23.82,23.86,10720.0,19.5342,19.5588,19.526,19.5588,10720.0
2017-02-09 13:35:00,23.86,23.86,23.8,23.8,16484.0,19.5588,19.5588,19.5096,19.5096,16484.0
2017-02-09 13:40:00,23.81,23.82,23.79,23.8,17200.0,19.5178,19.526,19.5015,19.5096,17200.0
2017-02-09 13:45:00,23.8,23.84,23.8,23.8,24434.0,19.5096,19.5424,19.5096,19.5096,24434.0
2017-02-09 13:50:00,23.8,23.82,23.8,23.82,12300.0,19.5096,19.526,19.5096,19.526,12300.0
2017-02-09 13:55:00,23.82,23.86,23.8,23.83,32088.0,19.526,19.5588,19.5096,19.5342,32088.0
2017-02-09 14:00:00,23.84,23.89,23.83,23.86,17180.0,19.5424,19.5834,19.5342,19.5588,17180.0
2017-02-09 14:05:00,23.86,23.89,23.85,23.88,12984.0,19.5588,19.5834,19.5506,19.5752,12984.0
2017-02-09 14:10:00,23.89,23.89,23.83,23.83,21558.0,19.5834,19.5834,19.5342,19.5342,21558.0
2017-02-09 14:15:00,23.83,23.83,23.79,23.81,25398.0,19.5342,19.5342,19.5015,19.5178,25398.0
2017-02-09 14:20:00,23.82,23.84,23.8,23.81,28880.0,19.526,19.5424,19.5096,19.5178,28880.0
2017-02-09 14:25:00,23.8,23.81,23.75,23.77,27756.0,19.5096,19.5178,19.4687,19.4851,27756.0
2017-02-09 14:30:00,23.77,23.79,23.77,23.79,14086.0,19.4851,19.5015,19.4851,19.5015,14086.0
2017-02-09 14:35:00,23.79,23.84,23.79,23.84,14828.0,19.5015,19.5424,19.5015,19.5424,14828.0
2017-02-09 14:40:00,23.83,23.83,23.81,23.81,13970.0,19.5342,19.5342,19.5178,19.5178,13970.0
2017-02-09 14:45:00,23.82,23.82,23.77,23.82,118974.0,19.526,19.526,19.4851,19.526,118974.0
2017-02-09 14:50:00,23.82,23.82,23.79,23.8,38620.0,19.526,19.526,19.5015,19.5096,38620.0
2017-02-09 14:55:00,23.8,23.85,23.8,23.81,45300.0,19.5096,19.5506,19.5096,19.5178,45300.0
2017-02-09 15:00:00,23.81,23.82,23.77,23.81,73896.0,19.5178,19.526,19.4851,19.5178,73896.0
2017-02-09 15:05:00,23.8,23.82,23.8,23.82,32410.0,19.5096,19.526,19.5096,19.526,32410.0
2017-02-09 15:10:00,23.82,23.82,23.79,23.8,16044.0,19.526,19.526,19.5015,19.5096,16044.0
2017-02-09 15:15:00,23.81,23.83,23.8,23.81,17572.0,19.5178,19.5342,19.5096,19.5178,17572.0
2017-02-09 15:20:00,23.81,23.83,23.81,23.81,34540.0,19.5178,19.5342,19.5178,19.5178,34540.0
2017-02-09 15:25:00,23.8,23.85,23.8,23.83,23948.0,19.5096,19.5506,19.5096,19.5342,23948.0
2017-02-09 15:30:00,23.84,23.84,23.81,23.81,102566.0,19.5424,19.5424,19.5178,19.5178,102566.0
2017-02-09 15:35:00,23.82,23.83,23.8,23.81,23314.0,19.526,19.5342,19.5096,19.5178,23314.0
2017-02-09 15:40:00,23.82,23.82,23.79,23.81,46212.0,19.526,19.526,19.5015,19.5178,46212.0
2017-02-09 15:45:00,23.81,23.83,23.79,23.81,52482.0,19.5178,19.5342,19.5015,19.5178,52482.0
2017-02-09 15:50:00,23.82,23.83,23.75,23.76,135342.0,19.526,19.5342,19.4687,19.4769,135342.0
2017-02-09 15:55:00,23.77,23.79,23.7,23.72,415602.0,19.4851,19.5015,19.4277,19.4441,415602.0
2017-02-10 09:30:00,23.86,23.99,23.75,23.93,26336.0,19.5588,19.6654,19.4687,19.6162,26336.0
2017-02-10 09:35:00,23.93,23.97,23.86,23.91,10520.0,19.6162,19.649,19.5588,19.5998,10520.0
2017-02-10 09:40:00,23.93,24.1,23.89,24.1,105056.0,19.6162,19.7556,19.5834,19.7556,105056.0
2017-02-10 09:45:00,24.1,24.2,24.1,24.11,22728.0,19.7556,19.8375,19.7556,19.7638,22728.0
2017-02-10 09:50:00,24.12,24.15,24.03,24.05,21616.0,19.772,19.7966,19.6982,19.7146,21616.0
2017-02-10 09:55:00,24.02,24.1,24.02,24.1,21444.0,19.69,19.7556,19.69,19.7556,21444.0
2017-02-10 10:00:00,24.08,24.1,24.0,24.05,12994.0,19.7392,19.7556,19.6736,19.7146,12994.0
2017-02-10 10:05:00,24.06,24.09,24.03,24.04,16026.0,19.7228,19.7474,19.6982,19.7064,16026.0
2017-02-10 10:10:00,24.06,24.1,24.03,24.08,24010.0,19.7228,19.7556,19.6982,19.7392,24010.0
2017-02-10 10:15:00,24.1,24.14,24.07,24.13,22816.0,19.7556,19.7884,19.731,19.7802,22816.0
2017-02-10 10:20:00,24.13,24.14,24.08,24.12,76946.0,19.7802,19.7884,19.7392,19.772,76946.0
2017-02-10 10:25:00,24.11,24.13,24.09,24.13,12106.0,19.7638,19.7802,19.7474,19.7802,12106.0
2017-02-10 10:30:00,24.11,24.14,24.1,24.1,13064.0,19.7638,19.7884,19.7556,19.7556,13064.0
2017-02-10 10:35:00,24.11,24.13,24.1,24.11,5800.0,19.7638,19.7802,19.7556,19.7638,5800.0
2017-02-10 10:40:00,24.13,24.13,24.01,24.01,79374.0,19.7802,19.7802,19.6818,19.6818,79374.0
2017-02-10 10:45:00,24.0,24.0,23.97,23.97,8988.0,19.6736,19.6736,19.649,19.649,8988.0
2017-02-10 10:50:00,23.97,23.98,23.88,23.89,13284.0,19.649,19.6572,19.5752,19.5834,13284.0
2017-02-10 10:55:00,23.9,23.9,23.86,23.87,21598.0,19.5916,19.5916,19.5588,19.567,21598.0
2017-02-10 11:00:00,23.87,23.88,23.86,23.86,24210.0,19.567,19.5752,19.5588,19.5588,24210.0
2017-02-10 11:05:00,23.87,23.87,23.84,23.84,9510.0,19.567,19.567,19.5424,19.5424,9510.0
2017-02-10 11:10:00,23.83,23.83,23.78,23.78,11300.0,19.5342,19.5342,19.4933,19.4933,11300.0
2017-02-10 11:15:00,23.79,23.8,23.75,23.77,12864.0,19.5015,19.5096,19.4687,19.4851,12864.0
2017-02-10 11:20:00,23.78,23.78,23.74,23.75,19542.0,19.4933,19.4933,19.4605,19.4687,19542.0
2017-02-10 11:25:00,23.75,23.76,23.71,23.73,15706.0,19.4687,19.4769,19.4359,19.4523,15706.0
2017-02-10 11:30:00,23.72,23.72,23.69,23.7,9446.0,19.4441,19.4441,19.4195,19.4277,9446.0
2017-02-10 11:35:00,23.68,23.77,23.68,23.77,10264.0,19.4113,19.4851,19.4113,19.4851,10264.0
2017-02-10 11:40:00,23.77,23.79,23.76,23.76,5400.0,19.4851,19.5015,19.4769,19.4769,5400.0
2017-02-10 11:45:00,23.77,23.78,23.75,23.78,2600.0,19.4851,19.4933,19.4687,19.4933,2600.0
2017-02-10 11:50:00,23.78,23.8,23.75,23.78,17684.0,19.4933,19.5096,19.4687,19.4933,17684.0
2017-02-10 11:55:00,23.78,23.81,23.78,23.79,9602.0,19.4933,19.5178,19.4933,19.5015,9602.0
2017-02-10 12:00:00,23.79,23.79,23.74,23.75,9316.0,19.5015,19.5015,19.4605,19.4687,9316.0
2017-02-10 12:05:00,23.73,23.75,23.71,23.73,5442.0,19.4523,19.4687,19.4359,19.4523,5442.0
2017-02-10 12:10:00,23.73,23.74,23.72,23.73,8520.0,19.4523,19.4605,19.4441,19.4523,8520.0
2017-02-10 12:15:00,23.72,23.72,23.7,23.72,5362.0,19.4441,19.4441,19.4277,19.4441,5362.0
2017-02-10 12:20:00,23.72,23.75,23.72,23.75,2180.0,19.4441,19.4687,19.4441,19.4687,2180.0
2017-02-10 12:25:00,23.75,23.8,23.75,23.8,26714.0,19.4687,19.5096,19.4687,19.5096,26714.0
2017-02-10 12:30:00,23.8,23.82,23.79,23.81,21184.0,19.5096,19.526,19.5015,19.5178,21184.0
2017-02-10 12:35:00,23.81,23.82,23.79,23.8,51880.0,19.5178,19.526,19.5015,19.5096,51880.0
2017-02-10 12:40:00,23.82,23.84,23.82,23.83,16436.0,19.526,19.5424,19.526,19.5342,16436.0
2017-02-10 12:45:00,23.82,23.86,23.82,23.86,14988.0,19.526,19.5588,19.526,19.5588,14988.0
2017-02-10 12:50:00,23.86,23.86,23.84,23.85,19986.0,19.5588,19.5588,19.5424,19.5506,19986.0
2017-02-10 12:55:00,23.84,23.86,23.83,23.86,34136.0,19.5424,19.5588,19.5342,19.5588,34136.0
2017-02-10 13:00:00,23.86,23.91,23.86,23.91,16498.0,19.5588,19.5998,19.5588,19.5998,16498.0
2017-02-10 13:05:00,23.91,23.93,23.91,23.93,13390.0,19.5998,19.6162,19.5998,19.6162,13390.0
2017-02-10 13:10:00,23.92,23.94,23.91,23.94,22572.0,19.608,19.6244,19.5998,19.6244,22572.0
2017-02-10 13:15:00,23.95,23.95,23.92,23.93,24684.0,19.6326,19.6326,19.608,19.6162,24684.0
2017-02-10 13:20:00,23.94,23.96,23.94,23.95,8736.0,19.6244,19.6408,19.6244,19.6326,8736.0
2017-02-10 13:25:00,23.94,23.94,23.9,23.92,7770.0,19.6244,19.6244,19.5916,19.608,7770.0
2017-02-10 13:30:00,23.92,23.93,23.91,23.92,10512.0,19.608,19.6162,19.5998,19.608,10512.0
2017-02-10 13:35:00,23.92,23.93,23.89,23.93,11344.0,19.608,19.6162,19.5834,19.6162,11344.0
2017-02-10 13:40:00,23.94,23.96,23.93,23.95,4742.0,19.6244,19.6408,19.6162,19.6326,4742.0
2017-02-10 13:45:00,23.95,23.95,23.92,23.92,33812.0,19.6326,19.6326,19.608,19.608,33812.0
2017-02-10 13:50:00,23.93,23.93,23.89,23.89,8216.0,19.6162,19.6162,19.5834,19.5834,8216.0
2017-02-10 13:55:00,23.9,23.9,23.9,23.9,9880.0,19.5916,19.5916,19.5916,19.5916,9880.0
2017-02-10 14:00:00,23.9,23.9,23.87,23.88,5774.0,19.5916,19.5916,19.567,19.5752,5774.0
2017-02-10 14:05:00,23.88,23.89,23.86,23.88,21554.0,19.5752,19.5834,19.5588,19.5752,21554.0
2017-02-10 14:10:00,23.88,23.9,23.88,23.89,13874.0,19.5752,19.5916,19.5752,19.5834,13874.0
2017-02-10 14:15:00,23.9,23.9,23.89,23.9,13682.0,19.5916,19.5916,19.5834,19.5916,13682.0
2017-02-10 14:20:00,23.9,23.93,23.89,23.93,27730.0,19.5916,19.6162,19.5834,19.6162,27730.0
2017-02-10 14:25:00,23.93,23.95,23.93,23.95,4710.0,19.6162,19.6326,19.6162,19.6326,4710.0
2017-02-10 14:30:00,23.95,23.95,23.94,23.95,11880.0,19.6326,19.6326,19.6244,19.6326,11880.0
2017-02-10 14:35:00,23.95,23.95,23.92,23.92,11386.0,19.6326,19.6326,19.608,19.608,11386.0
2017-02-10 14:40:00,23.92,23.93,23.92,23.92,13908.0,19.608,19.6162,19.608,19.608,13908.0
2017-02-10 14:45:00,23.92,23.94,23.92,23.93,22954.0,19.608,19.6244,19.608,19.6162,22954.0
2017-02-10 14:50:00,23.93,23.96,23.92,23.95,16520.0,19.6162,19.6408,19.608,19.6326,16520.0
2017-02-10 14:55:00,23.96,23.99,23.95,23.98,20236.0,19.6408,19.6654,19.6326,19.6572,20236.0
2017-02-10 15:00:00,23.98,24.02,23.98,24.0,32520.0,19.6572,19.69,19.6572,19.6736,32520.0
2017-02-10 15:05:00,24.0,24.02,23.98,23.99,49626.0,19.6736,19.69,19.6572,19.6654,49626.0
2017-02-10 15:10:00,23.99,24.02,23.98,23.99,13334.0,19.6654,19.69,19.6572,19.6654,13334.0
2017-02-10 15:15:00,23.99,24.0,23.98,24.0,14858.0,19.6654,19.6736,19.6572,19.6736,14858.0
2017-02-10 15:20:00,24.0,24.0,23.95,23.96,41096.0,19.6736,19.6736,19.6326,19.6408,41096.0
2017-02-10 15:25:00,23.97,23.97,23.95,23.95,68032.0,19.649,19.649,19.6326,19.6326,68032.0
2017-02-10 15:30:00,23.95,23.98,23.92,23.97,54594.0,19.6326,19.6572,19.608,19.649,54594.0
2017-02-10 15:35:00,23.97,23.97,23.95,23.97,13476.0,19.649,19.649,19.6326,19.649,13476.0
2017-02-10 15:40:00,23.97,24.0,23.97,23.97,29740.0,19.649,19.6736,19.649,19.649,29740.0
2017-02-10 15:45:00,23.98,23.99,23.98,23.99,21492.0,19.6572,19.6654,19.6572,19.6654,21492.0
2017-02-10 15:50:00,23.99,24.0,23.99,24.0,44964.0,19.6654,19.6736,19.6654,19.6736,44964.0
2017-02-10 15:55:00,24.0,24.0,23.99,24.0,87816.0,19.6736,19.6736,19.6654,19.6736,87816.0
2017-02-13 09:30:00,23.59,23.8,23.53,23.8,116216.0,19.3375,19.5096,19.2883,19.5096,116216.0
2017-02-13 09:35:00,23.81,23.88,23.7,23.77,49112.0,19.5178,19.5752,19.4277,19.4851,49112.0
2017-02-13 09:40:00,23.77,23.86,23.7,23.86,71634.0,19.4851,19.5588,19.4277,19.5588,71634.0
2017-02-13 09:45:00,23.82,23.85,23.68,23.79,54436.0,19.526,19.5506,19.4113,19.5015,54436.0
2017-02-13 09:50:00,23.79,23.79,23.73,23.75,71720.0,19.5015,19.5015,19.4523,19.4687,71720.0
2017-02-13 09:55:00,23.75,23.84,23.74,23.78,26306.0,19.4687,19.5424,19.4605,19.4933,26306.0
2017-02-13 10:00:00,23.79,23.86,23.76,23.83,43684.0,19.5015,19.5588,19.4769,19.5342,43684.0
2017-02-13 10:05:00,23.83,23.83,23.7,23.76,76296.0,19.5342,19.5342,19.4277,19.4769,76296.0
2017-02-13 10:10:00,23.75,23.75,23.64,23.66,40426.0,19.4687,19.4687,19.3785,19.3949,40426.0
2017-02-13 10:15:00,23.66,23.68,23.61,23.61,26016.0,19.3949,19.4113,19.3539,19.3539,26016.0
2017-02-13 10:20:00,23.6,23.62,23.54,23.56,18784.0,19.3457,19.3621,19.2965,19.3129,18784.0
2017-02-13 10:25:00,23.57,23.57,23.5,23.54,30664.0,19.3211,19.3211,19.2637,19.2965,30664.0
2017-02-13 10:30:00,23.54,23.55,23.44,23.48,155990.0,19.2965,19.3047,19.2145,19.2473,155990.0
2017-02-13 10:35:00,23.5,23.54,23.47,23.48,30398.0,19.2637,19.2965,19.2391,19.2473,30398.0
2017-02-13 10:40:00,23.5,23.54,23.49,23.5,24044.0,19.2637,19.2965,19.2555,19.2637,24044.0
2017-02-13 10:45:00,23.5,23.57,23.49,23.57,20714.0,19.2637,19.3211,19.2555,19.3211,20714.0
2017-02-13 10:50:00,23.57,23.64,23.54,23.61,54972.0,19.3211,19.3785,19.2965,19.3539,54972.0
2017-02-13 10:55:00,23.63,23.63,23.57,23.6,68852.0,19.3703,19.3703,19.3211,19.3457,68852.0
2017-02-13 11:00:00,23.6,23.6,23.57,23.57,15660.0,19.3457,19.3457,19.3211,19.3211,15660.0
2017-02-13 11:05:00,23.58,23.6,23.54,23.54,27374.0,19.3293,19.3457,19.2965,19.2965,27374.0
2017-02-13 11:10:00,23.54,23.59,23.53,23.54,20248.0,19.2965,19.3375,19.2883,19.2965,20248.0
2017-02-13 11:15:00,23.54,23.54,23.51,23.52,25790.0,19.2965,19.2965,19.2719,19.2801,25790.0
2017-02-13 11:20:00,23.51,23.59,23.51,23.57,23388.0,19.2719,19.3375,19.2719,19.3211,23388.0
2017-02-13 11:25:00,23.57,23.61,23.56,23.56,27856.0,19.3211,19.3539,19.3129,19.3129,27856.0
2017-02-13 11:30:00,23.57,23.6,23.56,23.57,25106.0,19.3211,19.3457,19.3129,19.3211,25106.0
2017-02-13 11:35:00,23.58,23.59,23.56,23.58,11894.0,19.3293,19.3375,19.3129,19.3293,11894.0
2017-02-13 11:40:00,23.57,23.57,23.53,23.53,72794.0,19.3211,19.3211,19.2883,19.2883,72794.0
2017-02-13 11:45:00,23.53,23.56,23.53,23.55,28938.0,19.2883,19.3129,19.2883,19.3047,28938.0
2017-02-13 11:50:00,23.54,23.59,23.54,23.59,12518.0,19.2965,19.3375,19.2965,19.3375,12518.0
2017-02-13 11:55:00,23.58,23.6,23.55,23.6,39276.0,19.3293,19.3457,19.3047,19.3457,39276.0
2017-02-13 12:00:00,23.61,23.64,23.6,23.6,23562.0,19.3539,19.3785,19.3457,19.3457,23562.0
2017-02-13 12:05:00,23.6,23.65,23.6,23.64,17476.0,19.3457,19.3867,19.3457,19.3785,17476.0
2017-02-13 12:10:00,23.64,23.64,23.61,23.61,34826.0,19.3785,19.3785,19.3539,19.3539,34826.0
2017-02-13 12:15:00,23.61,23.63,23.6,23.62,42124.0,19.3539,19.3703,19.3457,19.3621,42124.0
2017-02-13 12:20:00,23.62,23.63,23.57,23.57,19234.0,19.3621,19.3703,19.3211,19.3211,19234.0
2017-02-13 12:25:00,23.58,23.6,23.56,23.58,21262.0,19.3293,19.3457,19.3129,19.3293,21262.0
2017-02-13 12:30:00,23.58,23.61,23.58,23.61,15550.0,19.3293,19.3539,19.3293,19.3539,15550.0
2017-02-13 12:35:00,23.61,23.67,23.61,23.64,19182.0,19.3539,19.4031,19.3539,19.3785,19182.0
2017-02-13 12:40:00,23.65,23.67,23.62,23.63,35822.0,19.3867,19.4031,19.3621,19.3703,35822.0
2017-02-13 12:45:00,23.63,23.66,23.63,23.66,27344.0,19.3703,19.3949,19.3703,19.3949,27344.0
2017-02-13 12:50:00,23.65,23.65,23.6,23.61,33374.0,19.3867,19.3867,19.3457,19.3539,33374.0
2017-02-13 12:55:00,23.6,23.61,23.58,23.59,11458.0,19.3457,19.3539,19.3293,19.3375,11458.0
2017-02-13 13:00:00,23.6,23.63,23.6,23.61,23010.0,19.3457,19.3703,19.3457,19.3539,23010.0
2017-02-13 13:05:00,23.61,23.63,23.6,23.6,17418.0,19.3539,19.3703,19.3457,19.3457,17418.0
2017-02-13 13:10:00,23.6,23.61,23.6,23.6,18416.0,19.3457,19.3539,19.3457,19.3457,18416.0
2017-02-13 13:15:00,23.61,23.61,23.59,23.6,5966.0,19.3539,19.3539,19.3375,19.3457,5966.0
2017-02-13 13:20:00,23.61,23.61,23.6,23.6,8250.0,19.3539,19.3539,19.3457,19.3457,8250.0
2017-02-13 13:25:00,23.59,23.63,23.59,23.62,22126.0,19.3375,19.3703,19.3375,19.3621,22126.0
2017-02-13 13:30:00,23.63,23.66,23.63,23.65,15900.0,19.3703,19.3949,19.3703,19.3867,15900.0
2017-02-13 13:35:00,23.64,23.65,23.64,23.64,23138.0,19.3785,19.3867,19.3785,19.3785,23138.0
2017-02-13 13:40:00,23.64,23.64,23.6,23.6,20698.0,19.3785,19.3785,19.3457,19.3457,20698.0
2017-02-13 13:45:00,23.6,23.61,23.59,23.59,14688.0,19.3457,19.3539,19.3375,19.3375,14688.0
2017-02-13 13:50:00,23.59,23.62,23.59,23.61,35780.0,19.3375,19.3621,19.3375,19.3539,35780.0
2017-02-13 13:55:00,23.61,23.62,23.6,23.6,18548.0,19.3539,19.3621,19.3457,19.3457,18548.0
2017-02-13 14:00:00,23.6,23.6,23.57,23.58,25938.0,19.3457,19.3457,19.3211,19.3293,25938.0
2017-02-13 14:05:00,23.58,23.6,23.58,23.59,38486.0,19.3293,19.3457,19.3293,19.3375,38486.0
2017-02-13 14:10:00,23.6,23.61,23.59,23.61,34340.0,19.3457,19.3539,19.3375,19.3539,34340.0
2017-02-13 14:15:00,23.61,23.61,23.59,23.6,31878.0,19.3539,19.3539,19.3375,19.3457,31878.0
2017-02-13 14:20:00,23.6,23.61,23.6,23.61,12500.0,19.3457,19.3539,19.3457,19.3539,12500.0
2017-02-13 14:25:00,23.61,23.61,23.6,23.6,15768.0,19.3539,19.3539,19.3457,19.3457,15768.0
2017-02-13 14:30:00,23.6,23.6,23.58,23.59,14926.0,19.3457,19.3457,19.3293,19.3375,14926.0
2017-02-13 14:35:00,23.58,23.6,23.57,23.6,14712.0,19.3293,19.3457,19.3211,19.3457,14712.0
2017-02-13 14:40:00,23.59,23.59,23.58,23.59,18872.0,19.3375,19.3375,19.3293,19.3375,18872.0
2017-02-13 14:45:00,23.59,23.6,23.59,23.59,21398.0,19.3375,19.3457,19.3375,19.3375,21398.0
2017-02-13 14:50:00,23.59,23.6,23.57,23.57,18222.0,19.3375,19.3457,19.3211,19.3211,18222.0
2017-02-13 14:55:00,23.57,23.58,23.56,23.56,16034.0,19.3211,19.3293,19.3129,19.3129,16034.0
2017-02-13 15:00:00,23.55,23.56,23.54,23.54,13644.0,19.3047,19.3129,19.2965,19.2965,13644.0
2017-02-13 15:05:00,23.53,23.54,23.52,23.53,32848.0,19.2883,19.2965,19.2801,19.2883,32848.0
2017-02-13 15:10:00,23.53,23.54,23.52,23.52,12816.0,19.2883,19.2965,19.2801,19.2801,12816.0
2017-02-13 15:15:00,23.52,23.52,23.5,23.52,28814.0,19.2801,19.2801,19.2637,19.2801,28814.0
2017-02-13 15:20:00,23.52,23.53,23.51,23.52,9258.0,19.2801,19.2883,19.2719,19.2801,9258.0
2017-02-13 15:25:00,23.51,23.53,23.51,23.53,28006.0,19.2719,19.2883,19.2719,19.2883,28006.0
2017-02-13 15:30:00,23.53,23.55,23.52,23.54,42108.0,19.2883,19.3047,19.2801,19.2965,42108.0
2017-02-13 15:35:00,23.54,23.58,23.53,23.58,28156.0,19.2965,19.3293,19.2883,19.3293,28156.0
2017-02-13 15:40:00,23.58,23.58,23.56,23.58,105078.0,19.3293,19.3293,19.3129,19.3293,105078.0
2017-02-13 15:45:00,23.58,23.6,23.58,23.58,61140.0,19.3293,19.3457,19.3293,19.3293,61140.0
2017-02-13 15:50:00,23.59,23.59,23.57,23.57,71290.0,19.3375,19.3375,19.3211,19.3211,71290.0
2017-02-13 15:55:00,23.57,23.58,23.54,23.56,153366.0,19.3211,19.3293,19.2965,19.3129,153366.0
2017-02-14 09:30:00,23.58,23.81,23.58,23.8,45434.0,19.3293,19.5178,19.3293,19.5096,45434.0
2017-02-14 09:35:00,23.79,23.9,23.74,23.9,26988.0,19.5015,19.5916,19.4605,19.5916,26988.0
2017-02-14 09:40:00,23.9,24.0,23.88,23.9,40288.0,19.5916,19.6736,19.5752,19.5916,40288.0
2017-02-14 09:45:00,23.9,24.1,23.89,24.1,17388.0,19.5916,19.7556,19.5834,19.7556,17388.0
2017-02-14 09:50:00,24.07,24.12,24.0,24.08,30616.0,19.731,19.772,19.6736,19.7392,30616.0
2017-02-14 09:55:00,24.09,24.1,24.04,24.08,16004.0,19.7474,19.7556,19.7064,19.7392,16004.0
2017-02-14 10:00:00,24.07,24.18,24.07,24.14,32094.0,19.731,19.8211,19.731,19.7884,32094.0
2017-02-14 10:05:00,24.17,24.18,24.13,24.17,62016.0,19.813,19.8211,19.7802,19.813,62016.0
2017-02-14 10:10:00,24.18,24.18,24.15,24.17,32134.0,19.8211,19.8211,19.7966,19.813,32134.0
2017-02-14 10:15:00,24.16,24.17,24.08,24.11,15048.0,19.8048,19.813,19.7392,19.7638,15048.0
2017-02-14 10:20:00,24.09,24.14,24.09,24.13,11804.0,19.7474,19.7884,19.7474,19.7802,11804.0
2017-02-14 10:25:00,24.14,24.16,24.12,24.16,26000.0,19.7884,19.8048,19.772,19.8048,26000.0
2017-02-14 10:30:00,24.17,24.23,24.17,24.2,31402.0,19.813,19.8621,19.813,19.8375,31402.0
2017-02-14 10:35:00,24.19,24.21,24.14,24.2,45752.0,19.8293,19.8457,19.7884,19.8375,45752.0
2017-02-14 10:40:00,24.21,24.21,24.16,24.2,66156.0,19.8457,19.8457,19.8048,19.8375,66156.0
2017-02-14 10:45:00,24.19,24.23,24.18,24.22,35274.0,19.8293,19.8621,19.8211,19.8539,35274.0
2017-02-14 10:50:00,24.22,24.24,24.2,24.22,15702.0,19.8539,19.8703,19.8375,19.8539,15702.0
2017-02-14 10:55:00,24.23,24.35,24.22,24.33,94212.0,19.8621,19.9605,19.8539,19.9441,94212.0
2017-02-14 11:00:00,24.32,24.35,24.31,24.35,25960.0,19.9359,19.9605,19.9277,19.9605,25960.0
2017-02-14 11:05:00,24.35,24.36,24.33,24.36,27968.0,19.9605,19.9687,19.9441,19.9687,27968.0
2017-02-14 11:10:00,24.35,24.39,24.35,24.37,41828.0,19.9605,19.9933,19.9605,19.9769,41828.0
2017-02-14 11:15:00,24.37,24.38,24.35,24.36,43940.0,19.9769,19.9851,19.9605,19.9687,43940.0
2017-02-14 11:20:00,24.36,24.4,24.34,24.38,36146.0,19.9687,20.0015,19.9523,19.9851,36146.0
2017-02-14 11:25:00,24.39,24.41,24.38,24.39,51414.0,19.9933,20.0097,19.9851,19.9933,51414.0
2017-02-14 11:30:00,24.39,24.42,24.38,24.42,35638.0,19.9933,20.0179,19.9851,20.0179,35638.0
2017-02-14 11:35:00,24.41,24.45,24.4,24.43,28462.0,20.0097,20.0425,20.0015,20.0261,28462.0
2017-02-14 11:40:00,24.42,24.45,24.4,24.45,132956.0,20.0179,20.0425,20.0015,20.0425,132956.0
2017-02-14 11:45:00,24.45,24.5,24.43,24.46,55074.0,20.0425,20.0835,20.0261,20.0507,55074.0
2017-02-14 11:50:00,24.45,24.47,24.43,24.45,53892.0,20.0425,20.0589,20.0261,20.0425,53892.0
2017-02-14 11:55:00,24.45,24.55,24.45,24.51,55338.0,20.0425,20.1244,20.0425,20.0917,55338.0
2017-02-14 12:00:00,24.5,24.53,24.47,24.5,25138.0,20.0835,20.1081,20.0589,20.0835,25138.0
2017-02-14 12:05:00,24.5,24.5,24.45,24.5,27116.0,20.0835,20.0835,20.0425,20.0835,27116.0
2017-02-14 12:10:00,24.49,24.49,24.45,24.47,11200.0,20.0753,20.0753,20.0425,20.0589,11200.0
2017-02-14 12:15:00,24.47,24.5,24.46,24.5,12800.0,20.0589,20.0835,20.0507,20.0835,12800.0
2017-02-14 12:20:00,24.5,24.52,24.49,24.5,25784.0,20.0835,20.0999,20.0753,20.0835,25784.0
2017-02-14 12:25:00,24.5,24.5,24.45,24.47,17378.0,20.0835,20.0835,20.0425,20.0589,17378.0
2017-02-14 12:30:00,24.47,24.47,24.44,24.45,24886.0,20.0589,20.0589,20.0343,20.0425,24886.0
2017-02-14 12:35:00,24.45,24.48,24.45,24.47,12552.0,20.0425,20.0671,20.0425,20.0589,12552.0
2017-02-14 12:40:00,24.47,24.49,24.46,24.49,9096.0,20.0589,20.0753,20.0507,20.0753,9096.0
2017-02-14 12:45:00,24.49,24.5,24.46,24.47,16764.0,20.0753,20.0835,20.0507,20.0589,16764.0
2017-02-14 12:50:00,24.47,24.48,24.45,24.46,10800.0,20.0589,20.0671,20.0425,20.0507,10800.0
2017-02-14 12:55:00,24.45,24.46,24.43,24.45,13514.0,20.0425,20.0507,20.0261,20.0425,13514.0
2017-02-14 13:00:00,24.45,24.46,24.44,24.45,24114.0,20.0425,20.0507,20.0343,20.0425,24114.0
2017-02-14 13:05:00,24.45,24.47,24.45,24.47,6458.0,20.0425,20.0589,20.0425,20.0589,6458.0
2017-02-14 13:10:00,24.47,24.47,24.41,24.41,22904.0,20.0589,20.0589,20.0097,20.0097,22904.0
2017-02-14 13:15:00,24.42,24.42,24.38,24.38,6322.0,20.0179,20.0179,19.9851,19.9851,6322.0
2017-02-14 13:20:00,24.38,24.39,24.36,24.38,35846.0,19.9851,19.9933,19.9687,19.9851,35846.0
2017-02-14 13:25:00,24.38,24.38,24.37,24.38,9286.0,19.9851,19.9851,19.9769,19.9851,9286.0
2017-02-14 13:30:00,24.38,24.38,24.33,24.33,13042.0,19.9851,19.9851,19.9441,19.9441,13042.0
2017-02-14 13:35:00,24.33,24.35,24.32,24.35,23138.0,19.9441,19.9605,19.9359,19.9605,23138.0
2017-02-14 13:40:00,24.36,24.39,24.34,24.34,22980.0,19.9687,19.9933,19.9523,19.9523,22980.0
2017-02-14 13:45:00,24.34,24.35,24.3,24.3,16164.0,19.9523,19.9605,19.9195,19.9195,16164.0
2017-02-14 13:50:00,24.29,24.29,24.25,24.25,11266.0,19.9113,19.9113,19.8785,19.8785,11266.0
2017-02-14 13:55:00,24.26,24.26,24.24,24.25,18260.0,19.8867,19.8867,19.8703,19.8785,18260.0
2017-02-14 14:00:00,24.25,24.26,24.24,24.25,44824.0,19.8785,19.8867,19.8703,19.8785,44824.0
2017-02-14 14:05:00,24.25,24.25,24.25,24.25,23678.0,19.8785,19.8785,19.8785,19.8785,23678.0
2017-02-14 14:10:00,24.25,24.29,24.25,24.29,24424.0,19.8785,19.9113,19.8785,19.9113,24424.0
2017-02-14 14:15:00,24.29,24.29,24.25,24.25,20866.0,19.9113,19.9113,19.8785,19.8785,20866.0
2017-02-14 14:20:00,24.25,24.3,24.25,24.29,29340.0,19.8785,19.9195,19.8785,19.9113,29340.0
2017-02-14 14:25:00,24.29,24.29,24.23,24.23,46336.0,19.9113,19.9113,19.8621,19.8621,46336.0
2017-02-14 14:30:00,24.23,24.3,24.23,24.3,49388.0,19.8621,19.9195,19.8621,19.9195,49388.0
2017-02-14 14:35:00,24.3,24.32,24.29,24.31,31748.0,19.9195,19.9359,19.9113,19.9277,31748.0
2017-02-14 14:40:00,24.31,24.32,24.3,24.31,27608.0,19.9277,19.9359,19.9195,19.9277,27608.0
2017-02-14 14:45:00,24.31,24.31,24.3,24.3,42796.0,19.9277,19.9277,19.9195,19.9195,42796.0
2017-02-14 14:50:00,24.3,24.31,24.3,24.31,37302.0,19.9195,19.9277,19.9195,19.9277,37302.0
2017-02-14 14:55:00,24.31,24.34,24.3,24.33,32204.0,19.9277,19.9523,19.9195,19.9441,32204.0
2017-02-14 15:00:00,24.33,24.38,24.33,24.37,51682.0,19.9441,19.9851,19.9441,19.9769,51682.0
2017-02-14 15:05:00,24.37,24.38,24.36,24.36,45078.0,19.9769,19.9851,19.9687,19.9687,45078.0
2017-02-14 15:10:00,24.36,24.36,24.29,24.3,61934.0,19.9687,19.9687,19.9113,19.9195,61934.0
2017-02-14 15:15:00,24.3,24.33,24.3,24.32,33920.0,19.9195,19.9441,19.9195,19.9359,33920.0
2017-02-14 15:20:00,24.32,24.33,24.3,24.3,43070.0,19.9359,19.9441,19.9195,19.9195,43070.0
2017-02-14 15:25:00,24.3,24.35,24.29,24.35,57330.0,19.9195,19.9605,19.9113,19.9605,57330.0
2017-02-14 15:30:00,24.35,24.36,24.34,24.36,53246.0,19.9605,19.9687,19.9523,19.9687,53246.0
2017-02-14 15:35:00,24.36,24.38,24.36,24.37,42660.0,19.9687,19.9851,19.9687,19.9769,42660.0
2017-02-14 15:40:00,24.37,24.39,24.36,24.36,70550.0,19.9769,19.9933,19.9687,19.9687,70550.0
2017-02-14 15:45:00,24.36,24.39,24.36,24.39,55886.0,19.9687,19.9933,19.9687,19.9933,55886.0
2017-02-14 15:50:00,24.39,24.39,24.38,24.38,82128.0,19.9933,19.9933,19.9851,19.9851,82128.0
2017-02-14 15:55:00,24.38,24.4,24.38,24.39,125776.0,19.9851,20.0015,19.9851,19.9933,125776.0
2017-02-15 09:30:00,24.48,24.52,24.4,24.5,20358.0,20.0671,20.0999,20.0015,20.0835,20358.0
2017-02-15 09:35:00,24.55,24.55,24.48,24.54,26764.0,20.1244,20.1244,20.0671,20.1163,26764.0
2017-02-15 09:40:00,24.54,24.55,24.51,24.53,11280.0,20.1163,20.1244,20.0917,20.1081,11280.0
2017-02-15 09:45:00,24.52,24.57,24.5,24.52,21260.0,20.0999,20.1408,20.0835,20.0999,21260.0
2017-02-15 09:50:00,24.54,24.57,24.45,24.55,44970.0,20.1163,20.1408,20.0425,20.1244,44970.0
2017-02-15 09:55:00,24.55,24.55,24.49,24.52,16632.0,20.1244,20.1244,20.0753,20.0999,16632.0
2017-02-15 10:00:00,24.51,24.52,24.48,24.5,10386.0,20.0917,20.0999,20.0671,20.0835,10386.0
2017-02-15 10:05:00,24.49,24.5,24.46,24.48,27768.0,20.0753,20.0835,20.0507,20.0671,27768.0
2017-02-15 10:10:00,24.48,24.55,24.46,24.53,14660.0,20.0671,20.1244,20.0507,20.1081,14660.0
2017-02-15 10:15:00,24.53,24.53,24.49,24.49,20506.0,20.1081,20.1081,20.0753,20.0753,20506.0
2017-02-15 10:20:00,24.48,24.48,24.38,24.4,39182.0,20.0671,20.0671,19.9851,20.0015,39182.0
2017-02-15 10:25:00,24.39,24.41,24.35,24.41,46446.0,19.9933,20.0097,19.9605,20.0097,46446.0
2017-02-15 10:30:00,24.42,24.48,24.41,24.46,18394.0,20.0179,20.0671,20.0097,20.0507,18394.0
2017-02-15 10:35:00,24.45,24.48,24.43,24.45,19966.0,20.0425,20.0671,20.0261,20.0425,19966.0
2017-02-15 10:40:00,24.46,24.5,24.45,24.49,21458.0,20.0507,20.0835,20.0425,20.0753,21458.0
2017-02-15 10:45:00,24.49,24.53,24.49,24.5,33370.0,20.0753,20.1081,20.0753,20.0835,33370.0
2017-02-15 10:50:00,24.5,24.5,24.38,24.39,37450.0,20.0835,20.0835,19.9851,19.9933,37450.0
2017-02-15 10:55:00,24.39,24.43,24.36,24.42,70032.0,19.9933,20.0261,19.9687,20.0179,70032.0
2017-02-15 11:00:00,24.42,24.42,24.39,24.4,35086.0,20.0179,20.0179,19.9933,20.0015,35086.0
2017-02-15 11:05:00,24.4,24.4,24.36,24.36,24426.0,20.0015,20.0015,19.9687,19.9687,24426.0
2017-02-15 11:10:00,24.35,24.41,24.34,24.41,41092.0,19.9605,20.0097,19.9523,20.0097,41092.0
2017-02-15 11:15:00,24.42,24.45,24.4,24.44,23508.0,20.0179,20.0425,20.0015,20.0343,23508.0
2017-02-15 11:20:00,24.43,24.45,24.42,24.44,18622.0,20.0261,20.0425,20.0179,20.0343,18622.0
2017-02-15 11:25:00,24.43,24.45,24.43,24.45,15406.0,20.0261,20.0425,20.0261,20.0425,15406.0
2017-02-15 11:30:00,24.44,24.47,24.44,24.47,14932.0,20.0343,20.0589,20.0343,20.0589,14932.0
2017-02-15 11:35:00,24.47,24.47,24.45,24.47,7000.0,20.0589,20.0589,20.0425,20.0589,7000.0
2017-02-15 11:40:00,24.47,24.48,24.45,24.46,36950.0,20.0589,20.0671,20.0425,20.0507,36950.0
2017-02-15 11:45:00,24.45,24.45,24.43,24.44,27228.0,20.0425,20.0425,20.0261,20.0343,27228.0
2017-02-15 11:50:00,24.43,24.45,24.42,24.45,99420.0,20.0261,20.0425,20.0179,20.0425,99420.0
2017-02-15 11:55:00,24.45,24.45,24.4,24.4,15044.0,20.0425,20.0425,20.0015,20.0015,15044.0
2017-02-15 12:00:00,24.4,24.41,24.39,24.39,20780.0,20.0015,20.0097,19.9933,19.9933,20780.0
2017-02-15 12:05:00,24.39,24.39,24.35,24.36,15764.0,19.9933,19.9933,19.9605,19.9687,15764.0
2017-02-15 12:10:00,24.36,24.36,24.34,24.35,8824.0,19.9687,19.9687,19.9523,19.9605,8824.0
2017-02-15 12:15:00,24.36,24.41,24.36,24.41,17404.0,19.9687,20.0097,19.9687,20.0097,17404.0
2017-02-15 12:20:00,24.41,24.43,24.41,24.43,6418.0,20.0097,20.0261,20.0097,20.0261,6418.0
2017-02-15 12:25:00,24.43,24.43,24.41,24.41,10400.0,20.0261,20.0261,20.0097,20.0097,10400.0
2017-02-15 12:30:00,24.41,24.41,24.39,24.41,13600.0,20.0097,20.0097,19.9933,20.0097,13600.0
2017-02-15 12:35:00,24.41,24.48,24.41,24.48,16294.0,20.0097,20.0671,20.0097,20.0671,16294.0
2017-02-15 12:40:00,24.48,24.49,24.48,24.49,5908.0,20.0671,20.0753,20.0671,20.0753,5908.0
2017-02-15 12:45:00,24.49,24.5,24.47,24.49,15632.0,20.0753,20.0835,20.0589,20.0753,15632.0
2017-02-15 12:50:00,24.49,24.52,24.49,24.52,12734.0,20.0753,20.0999,20.0753,20.0999,12734.0
2017-02-15 12:55:00,24.52,24.52,24.51,24.52,10524.0,20.0999,20.0999,20.0917,20.0999,10524.0
2017-02-15 13:00:00,24.51,24.51,24.48,24.49,12786.0,20.0917,20.0917,20.0671,20.0753,12786.0
2017-02-15 13:05:00,24.47,24.47,24.43,24.44,13456.0,20.0589,20.0589,20.0261,20.0343,13456.0
2017-02-15 13:10:00,24.43,24.45,24.43,24.43,6866.0,20.0261,20.0425,20.0261,20.0261,6866.0
2017-02-15 13:15:00,24.42,24.44,24.42,24.44,7060.0,20.0179,20.0343,20.0179,20.0343,7060.0
2017-02-15 13:20:00,24.45,24.46,24.45,24.46,7014.0,20.0425,20.0507,20.0425,20.0507,7014.0
2017-02-15 13:25:00,24.47,24.47,24.46,24.46,5406.0,20.0589,20.0589,20.0507,20.0507,5406.0
2017-02-15 13:30:00,24.47,24.49,24.47,24.49,8454.0,20.0589,20.0753,20.0589,20.0753,8454.0
2017-02-15 13:35:00,24.49,24.49,24.45,24.45,6540.0,20.0753,20.0753,20.0425,20.0425,6540.0
2017-02-15 13:40:00,24.45,24.46,24.44,24.45,9116.0,20.0425,20.0507,20.0343,20.0425,9116.0
2017-02-15 13:45:00,24.45,24.45,24.44,24.44,12506.0,20.0425,20.0425,20.0343,20.0343,12506.0
2017-02-15 13:50:00,24.43,24.44,24.42,24.43,28312.0,20.0261,20.0343,20.0179,20.0261,28312.0
2017-02-15 13:55:00,24.43,24.45,24.43,24.44,8068.0,20.0261,20.0425,20.0261,20.0343,8068.0
2017-02-15 14:00:00,24.44,24.46,24.43,24.46,15394.0,20.0343,20.0507,20.0261,20.0507,15394.0
2017-02-15 14:05:00,24.46,24.47,24.45,24.46,19048.0,20.0507,20.0589,20.0425,20.0507,19048.0
2017-02-15 14:10:00,24.46,24.46,24.43,24.44,18350.0,20.0507,20.0507,20.0261,20.0343,18350.0
2017-02-15 14:15:00,24.45,24.45,24.43,24.44,26242.0,20.0425,20.0425,20.0261,20.0343,26242.0
2017-02-15 14:20:00,24.44,24.44,24.42,24.43,31976.0,20.0343,20.0343,20.0179,20.0261,31976.0
2017-02-15 14:25:00,24.43,24.48,24.42,24.48,40672.0,20.0261,20.0671,20.0179,20.0671,40672.0
2017-02-15 14:30:00,24.48,24.48,24.47,24.47,33818.0,20.0671,20.0671,20.0589,20.0589,33818.0
2017-02-15 14:35:00,24.48,24.54,24.47,24.53,46770.0,20.0671,20.1163,20.0589,20.1081,46770.0
2017-02-15 14:40:00,24.53,24.56,24.53,24.55,17584.0,20.1081,20.1326,20.1081,20.1244,17584.0
2017-02-15 14:45:00,24.55,24.55,24.53,24.53,12128.0,20.1244,20.1244,20.1081,20.1081,12128.0
2017-02-15 14:50:00,24.53,24.56,24.52,24.55,15372.0,20.1081,20.1326,20.0999,20.1244,15372.0
2017-02-15 14:55:00,24.56,24.57,24.55,24.57,20738.0,20.1326,20.1408,20.1244,20.1408,20738.0
2017-02-15 15:00:00,24.57,24.59,24.57,24.58,18142.0,20.1408,20.1572,20.1408,20.149,18142.0
2017-02-15 15:05:00,24.58,24.6,24.57,24.6,17016.0,20.149,20.1654,20.1408,20.1654,17016.0
2017-02-15 15:10:00,24.6,24.62,24.59,24.61,31000.0,20.1654,20.1818,20.1572,20.1736,31000.0
2017-02-15 15:15:00,24.61,24.61,24.6,24.6,17064.0,20.1736,20.1736,20.1654,20.1654,17064.0
2017-02-15 15:20:00,24.6,24.61,24.6,24.61,20990.0,20.1654,20.1736,20.1654,20.1736,20990.0
2017-02-15 15:25:00,24.61,24.64,24.6,24.63,48546.0,20.1736,20.1982,20.1654,20.19,48546.0
2017-02-15 15:30:00,24.62,24.63,24.61,24.61,31448.0,20.1818,20.19,20.1736,20.1736,31448.0
2017-02-15 15:35:00,24.61,24.63,24.61,24.62,56190.0,20.1736,20.19,20.1736,20.1818,56190.0
2017-02-15 15:40:00,24.62,24.62,24.61,24.61,33526.0,20.1818,20.1818,20.1736,20.1736,33526.0
2017-02-15 15:45:00,24.61,24.61,24.58,24.58,47696.0,20.1736,20.1736,20.149,20.149,47696.0
2017-02-15 15:50:00,24.58,24.59,24.56,24.56,57734.0,20.149,20.1572,20.1326,20.1326,57734.0
2017-02-15 15:55:00,24.56,24.59,24.56,24.59,103584.0,20.1326,20.1572,20.1326,20.1572,103584.0
2017-02-16 09:30:00,24.56,24.68,24.53,24.68,13248.0,20.1326,20.231,20.1081,20.231,13248.0
2017-02-16 09:35:00,24.63,24.68,24.53,24.55,23600.0,20.19,20.231,20.1081,20.1244,23600.0
2017-02-16 09:40:00,24.55,24.59,24.5,24.58,10070.0,20.1244,20.1572,20.0835,20.149,10070.0
2017-02-16 09:45:00,24.57,24.6,24.4,24.41,9370.0,20.1408,20.1654,20.0015,20.0097,9370.0
2017-02-16 09:50:00,24.4,24.43,24.36,24.36,4600.0,20.0015,20.0261,19.9687,19.9687,4600.0
2017-02-16 09:55:00,24.36,24.38,24.36,24.36,2800.0,19.9687,19.9851,19.9687,19.9687,2800.0
2017-02-16 10:00:00,24.36,24.36,24.29,24.33,14156.0,19.9687,19.9687,19.9113,19.9441,14156.0
2017-02-16 10:05:00,24.33,24.38,24.31,24.33,6908.0,19.9441,19.9851,19.9277,19.9441,6908.0
2017-02-16 10:10:00,24.33,24.34,24.3,24.3,6500.0,19.9441,19.9523,19.9195,19.9195,6500.0
2017-02-16 10:15:00,24.31,24.33,24.27,24.27,5600.0,19.9277,19.9441,19.8949,19.8949,5600.0
2017-02-16 10:20:00,24.29,24.31,24.26,24.3,22600.0,19.9113,19.9277,19.8867,19.9195,22600.0
2017-02-16 10:25:00,24.29,24.31,24.27,24.27,5600.0,19.9113,19.9277,19.8949,19.8949,5600.0
2017-02-16 10:30:00,24.27,24.32,24.25,24.29,12286.0,19.8949,19.9359,19.8785,19.9113,12286.0
2017-02-16 10:35:00,24.27,24.29,24.25,24.28,12854.0,19.8949,19.9113,19.8785,19.9031,12854.0
2017-02-16 10:40:00,24.28,24.3,24.27,24.3,8050.0,19.9031,19.9195,19.8949,19.9195,8050.0
2017-02-16 10:45:00,24.31,24.32,24.25,24.25,8200.0,19.9277,19.9359,19.8785,19.8785,8200.0
2017-02-16 10:50:00,24.26,24.3,24.23,24.23,13154.0,19.8867,19.9195,19.8621,19.8621,13154.0
2017-02-16 10:55:00,24.22,24.27,24.2,24.27,9722.0,19.8539,19.8949,19.8375,19.8949,9722.0
2017-02-16 11:00:00,24.27,24.28,24.22,24.22,16194.0,19.8949,19.9031,19.8539,19.8539,16194.0
2017-02-16 11:05:00,24.24,24.24,24.18,24.18,18698.0,19.8703,19.8703,19.8211,19.8211,18698.0
2017-02-16 11:10:00,24.18,24.19,24.15,24.15,20480.0,19.8211,19.8293,19.7966,19.7966,20480.0
2017-02-16 11:15:00,24.14,24.15,24.08,24.08,27856.0,19.7884,19.7966,19.7392,19.7392,27856.0
2017-02-16 11:20:00,24.09,24.11,24.07,24.11,6942.0,19.7474,19.7638,19.731,19.7638,6942.0
2017-02-16 11:25:00,24.13,24.17,24.13,24.13,19150.0,19.7802,19.813,19.7802,19.7802,19150.0
2017-02-16 11:30:00,24.15,24.16,24.12,24.15,11356.0,19.7966,19.8048,19.772,19.7966,11356.0
2017-02-16 11:35:00,24.15,24.16,24.09,24.1,26828.0,19.7966,19.8048,19.7474,19.7556,26828.0
2017-02-16 11:40:00,24.11,24.12,24.1,24.1,14162.0,19.7638,19.772,19.7556,19.7556,14162.0
2017-02-16 11:45:00,24.1,24.11,24.09,24.09,17474.0,19.7556,19.7638,19.7474,19.7474,17474.0
2017-02-16 11:50:00,24.09,24.11,24.08,24.08,13086.0,19.7474,19.7638,19.7392,19.7392,13086.0
2017-02-16 11:55:00,24.08,24.08,24.03,24.03,10422.0,19.7392,19.7392,19.6982,19.6982,10422.0
2017-02-16 12:00:00,24.04,24.04,23.95,23.95,55598.0,19.7064,19.7064,19.6326,19.6326,55598.0
2017-02-16 12:05:00,23.95,23.96,23.93,23.93,22282.0,19.6326,19.6408,19.6162,19.6162,22282.0
2017-02-16 12:10:00,23.93,23.93,23.92,23.92,11576.0,19.6162,19.6162,19.608,19.608,11576.0
2017-02-16 12:15:00,23.92,23.94,23.92,23.92,15544.0,19.608,19.6244,19.608,19.608,15544.0
2017-02-16 12:20:00,23.93,23.94,23.92,23.93,8994.0,19.6162,19.6244,19.608,19.6162,8994.0
2017-02-16 12:25:00,23.93,23.93,23.9,23.91,13406.0,19.6162,19.6162,19.5916,19.5998,13406.0
2017-02-16 12:30:00,23.92,23.96,23.91,23.93,25786.0,19.608,19.6408,19.5998,19.6162,25786.0
2017-02-16 12:35:00,23.93,23.96,23.92,23.96,16280.0,19.6162,19.6408,19.608,19.6408,16280.0
2017-02-16 12:40:00,23.95,23.98,23.93,23.98,8244.0,19.6326,19.6572,19.6162,19.6572,8244.0
2017-02-16 12:45:00,23.98,23.99,23.96,23.99,14450.0,19.6572,19.6654,19.6408,19.6654,14450.0
2017-02-16 12:50:00,23.99,24.07,23.99,24.07,9702.0,19.6654,19.731,19.6654,19.731,9702.0
2017-02-16 12:55:00,24.08,24.09,24.08,24.08,11412.0,19.7392,19.7474,19.7392,19.7392,11412.0
2017-02-16 13:00:00,24.09,24.09,24.03,24.04,4522.0,19.7474,19.7474,19.6982,19.7064,4522.0
2017-02-16 13:05:00,24.03,24.05,24.03,24.05,9248.0,19.6982,19.7146,19.6982,19.7146,9248.0
2017-02-16 13:10:00,24.06,24.08,24.06,24.08,9422.0,19.7228,19.7392,19.7228,19.7392,9422.0
2017-02-16 13:15:00,24.08,24.1,24.05,24.1,12740.0,19.7392,19.7556,19.7146,19.7556,12740.0
2017-02-16 13:20:00,24.1,24.11,24.09,24.09,7350.0,19.7556,19.7638,19.7474,19.7474,7350.0
2017-02-16 13:25:00,24.07,24.07,24.03,24.04,8830.0,19.731,19.731,19.6982,19.7064,8830.0
2017-02-16 13:30:00,24.05,24.09,24.04,24.09,9212.0,19.7146,19.7474,19.7064,19.7474,9212.0
2017-02-16 13:35:00,24.09,24.11,24.09,24.1,18724.0,19.7474,19.7638,19.7474,19.7556,18724.0
2017-02-16 13:40:00,24.11,24.13,24.11,24.11,29254.0,19.7638,19.7802,19.7638,19.7638,29254.0
2017-02-16 13:45:00,24.12,24.13,24.08,24.08,10200.0,19.772,19.7802,19.7392,19.7392,10200.0
2017-02-16 13:50:00,24.08,24.08,24.04,24.04,7000.0,19.7392,19.7392,19.7064,19.7064,7000.0
2017-02-16 13:55:00,24.04,24.05,24.02,24.02,8356.0,19.7064,19.7146,19.69,19.69,8356.0
2017-02-16 14:00:00,24.03,24.04,24.01,24.03,23992.0,19.6982,19.7064,19.6818,19.6982,23992.0
2017-02-16 14:05:00,24.03,24.04,24.0,24.03,15844.0,19.6982,19.7064,19.6736,19.6982,15844.0
2017-02-16 14:10:00,24.03,24.04,24.03,24.03,9020.0,19.6982,19.7064,19.6982,19.6982,9020.0
2017-02-16 14:15:00,24.03,24.03,24.0,24.0,5142.0,19.6982,19.6982,19.6736,19.6736,5142.0
2017-02-16 14:20:00,23.99,24.0,23.99,24.0,16558.0,19.6654,19.6736,19.6654,19.6736,16558.0
2017-02-16 14:25:00,24.0,24.0,23.97,23.98,9352.0,19.6736,19.6736,19.649,19.6572,9352.0
2017-02-16 14:30:00,23.97,23.97,23.95,23.96,17972.0,19.649,19.649,19.6326,19.6408,17972.0
2017-02-16 14:35:00,23.96,23.97,23.96,23.96,7396.0,19.6408,19.649,19.6408,19.6408,7396.0
2017-02-16 14:40:00,23.96,23.98,23.93,23.95,23110.0,19.6408,19.6572,19.6162,19.6326,23110.0
2017-02-16 14:45:00,23.95,23.96,23.95,23.95,9964.0,19.6326,19.6408,19.6326,19.6326,9964.0
2017-02-16 14:50:00,23.95,23.95,23.89,23.89,14692.0,19.6326,19.6326,19.5834,19.5834,14692.0
2017-02-16 14:55:00,23.89,23.89,23.86,23.88,26552.0,19.5834,19.5834,19.5588,19.5752,26552.0
2017-02-16 15:00:00,23.88,23.92,23.88,23.91,15238.0,19.5752,19.608,19.5752,19.5998,15238.0
2017-02-16 15:05:00,23.91,23.91,23.84,23.85,14154.0,19.5998,19.5998,19.5424,19.5506,14154.0
2017-02-16 15:10:00,23.85,23.86,23.85,23.86,11704.0,19.5506,19.5588,19.5506,19.5588,11704.0
2017-02-16 15:15:00,23.86,23.88,23.85,23.85,17538.0,19.5588,19.5752,19.5506,19.5506,17538.0
2017-02-16 15:20:00,23.86,23.88,23.85,23.87,34278.0,19.5588,19.5752,19.5506,19.567,34278.0
2017-02-16 15:25:00,23.87,23.88,23.85,23.87,33922.0,19.567,19.5752,19.5506,19.567,33922.0
2017-02-16 15:30:00,23.87,23.9,23.87,23.9,30034.0,19.567,19.5916,19.567,19.5916,30034.0
2017-02-16 15:35:00,23.9,23.91,23.86,23.87,50146.0,19.5916,19.5998,19.5588,19.567,50146.0
2017-02-16 15:40:00,23.88,23.88,23.85,23.85,29944.0,19.5752,19.5752,19.5506,19.5506,29944.0
2017-02-16 15:45:00,23.85,23.88,23.84,23.86,41416.0,19.5506,19.5752,19.5424,19.5588,41416.0
2017-02-16 15:50:00,23.86,23.88,23.86,23.86,36444.0,19.5588,19.5752,19.5588,19.5588,36444.0
2017-02-16 15:55:00,23.86,23.89,23.86,23.88,82842.0,19.5588,19.5834,19.5588,19.5752,82842.0
2017-02-17 09:30:00,23.88,23.88,23.88,23.88,11668.0,19.5752,19.5752,19.5752,19.5752,11668.0
2017-02-17 09:35:00,23.86,23.88,23.79,23.82,8688.0,19.5588,19.5752,19.5015,19.526,8688.0
2017-02-17 09:40:00,23.82,23.9,23.81,23.9,10516.0,19.526,19.5916,19.5178,19.5916,10516.0
2017-02-17 09:45:00,23.91,24.07,23.91,24.0,8546.0,19.5998,19.731,19.5998,19.6736,8546.0
2017-02-17 09:50:00,23.98,24.01,23.89,23.89,17682.0,19.6572,19.6818,19.5834,19.5834,17682.0
2017-02-17 09:55:00,23.88,23.9,23.8,23.8,16554.0,19.5752,19.5916,19.5096,19.5096,16554.0
2017-02-17 10:00:00,23.83,23.87,23.8,23.87,13692.0,19.5342,19.567,19.5096,19.567,13692.0
2017-02-17 10:05:00,23.88,23.94,23.88,23.93,22016.0,19.5752,19.6244,19.5752,19.6162,22016.0
2017-02-17 10:10:00,23.91,23.97,23.91,23.96,17534.0,19.5998,19.649,19.5998,19.6408,17534.0
2017-02-17 10:15:00,23.97,24.0,23.93,23.97,6486.0,19.649,19.6736,19.6162,19.649,6486.0
2017-02-17 10:20:00,23.99,24.02,23.98,24.01,6492.0,19.6654,19.69,19.6572,19.6818,6492.0
2017-02-17 10:25:00,24.02,24.1,24.02,24.1,13444.0,19.69,19.7556,19.69,19.7556,13444.0
2017-02-17 10:30:00,24.1,24.14,24.09,24.1,5200.0,19.7556,19.7884,19.7474,19.7556,5200.0
2017-02-17 10:35:00,24.11,24.14,24.07,24.09,11600.0,19.7638,19.7884,19.731,19.7474,11600.0
2017-02-17 10:40:00,24.09,24.14,24.09,24.14,35560.0,19.7474,19.7884,19.7474,19.7884,35560.0
2017-02-17 10:45:00,24.15,24.16,24.1,24.1,21522.0,19.7966,19.8048,19.7556,19.7556,21522.0
2017-02-17 10:50:00,24.11,24.11,24.09,24.1,20308.0,19.7638,19.7638,19.7474,19.7556,20308.0
2017-02-17 10:55:00,24.1,24.13,24.1,24.12,18368.0,19.7556,19.7802,19.7556,19.772,18368.0
2017-02-17 11:00:00,24.11,24.17,24.11,24.16,5114.0,19.7638,19.813,19.7638,19.8048,5114.0
2017-02-17 11:05:00,24.15,24.15,24.06,24.07,30010.0,19.7966,19.7966,19.7228,19.731,30010.0
2017-02-17 11:10:00,24.08,24.09,24.0,24.01,58496.0,19.7392,19.7474,19.6736,19.6818,58496.0
2017-02-17 11:15:00,24.01,24.02,23.95,23.96,15206.0,19.6818,19.69,19.6326,19.6408,15206.0
2017-02-17 11:20:00,23.95,23.95,23.93,23.93,9800.0,19.6326,19.6326,19.6162,19.6162,9800.0
2017-02-17 11:25:00,23.93,23.93,23.9,23.9,7000.0,19.6162,19.6162,19.5916,19.5916,7000.0
2017-02-17 11:30:00,23.92,23.92,23.9,23.9,12868.0,19.608,19.608,19.5916,19.5916,12868.0
2017-02-17 11:35:00,23.89,23.89,23.86,23.87,6800.0,19.5834,19.5834,19.5588,19.567,6800.0
2017-02-17 11:40:00,23.87,23.89,23.86,23.86,6600.0,19.567,19.5834,19.5588,19.5588,6600.0
2017-02-17 11:45:00,23.87,23.87,23.85,23.87,2400.0,19.567,19.567,19.5506,19.567,2400.0
2017-02-17 11:50:00,23.88,23.91,23.87,23.91,7740.0,19.5752,19.5998,19.567,19.5998,7740.0
2017-02-17 11:55:00,23.92,23.96,23.92,23.94,9368.0,19.608,19.6408,19.608,19.6244,9368.0
2017-02-17 12:00:00,23.95,23.95,23.93,23.93,6116.0,19.6326,19.6326,19.6162,19.6162,6116.0
2017-02-17 12:05:00,23.93,23.96,23.93,23.94,5600.0,19.6162,19.6408,19.6162,19.6244,5600.0
2017-02-17 12:10:00,23.95,23.96,23.93,23.95,5980.0,19.6326,19.6408,19.6162,19.6326,5980.0
2017-02-17 12:15:00,23.95,23.96,23.94,23.96,2756.0,19.6326,19.6408,19.6244,19.6408,2756.0
2017-02-17 12:20:00,23.96,23.97,23.95,23.96,3248.0,19.6408,19.649,19.6326,19.6408,3248.0
2017-02-17 12:25:00,23.96,23.97,23.95,23.96,9330.0,19.6408,19.649,19.6326,19.6408,9330.0
2017-02-17 12:30:00,23.97,24.0,23.97,23.98,15738.0,19.649,19.6736,19.649,19.6572,15738.0
2017-02-17 12:35:00,23.99,23.99,23.96,23.96,3208.0,19.6654,19.6654,19.6408,19.6408,3208.0
2017-02-17 12:40:00,23.96,23.96,23.91,23.91,3258.0,19.6408,19.6408,19.5998,19.5998,3258.0
2017-02-17 12:45:00,23.91,23.92,23.9,23.9,4410.0,19.5998,19.608,19.5916,19.5916,4410.0
2017-02-17 12:50:00,23.9,23.9,23.88,23.88,5000.0,19.5916,19.5916,19.5752,19.5752,5000.0
2017-02-17 12:55:00,23.88,23.89,23.86,23.86,5622.0,19.5752,19.5834,19.5588,19.5588,5622.0
2017-02-17 13:00:00,23.86,23.91,23.86,23.91,8056.0,19.5588,19.5998,19.5588,19.5998,8056.0
2017-02-17 13:05:00,23.91,23.92,23.89,23.89,6100.0,19.5998,19.608,19.5834,19.5834,6100.0
2017-02-17 13:10:00,23.91,23.92,23.9,23.9,6308.0,19.5998,19.608,19.5916,19.5916,6308.0
2017-02-17 13:15:00,23.9,23.92,23.9,23.9,9220.0,19.5916,19.608,19.5916,19.5916,9220.0
2017-02-17 13:20:00,23.91,23.92,23.9,23.9,2400.0,19.5998,19.608,19.5916,19.5916,2400.0
2017-02-17 13:25:00,23.9,23.91,23.89,23.9,6000.0,19.5916,19.5998,19.5834,19.5916,6000.0
2017-02-17 13:30:00,23.9,23.91,23.89,23.9,5420.0,19.5916,19.5998,19.5834,19.5916,5420.0
2017-02-17 13:35:00,23.9,23.92,23.9,23.91,7200.0,19.5916,19.608,19.5916,19.5998,7200.0
2017-02-17 13:40:00,23.91,23.91,23.91,23.91,6198.0,19.5998,19.5998,19.5998,19.5998,6198.0
2017-02-17 13:45:00,23.91,23.91,23.9,23.9,3078.0,19.5998,19.5998,19.5916,19.5916,3078.0
2017-02-17 13:50:00,23.9,23.9,23.89,23.9,5800.0,19.5916,19.5916,19.5834,19.5916,5800.0
2017-02-17 13:55:00,23.9,23.91,23.9,23.9,4238.0,19.5916,19.5998,19.5916,19.5916,4238.0
2017-02-17 14:00:00,23.9,23.91,23.89,23.89,8580.0,19.5916,19.5998,19.5834,19.5834,8580.0
2017-02-17 14:05:00,23.89,23.89,23.89,23.89,3544.0,19.5834,19.5834,19.5834,19.5834,3544.0
2017-02-17 14:10:00,23.9,23.91,23.9,23.9,7968.0,19.5916,19.5998,19.5916,19.5916,7968.0
2017-02-17 14:15:00,23.9,23.91,23.9,23.9,10000.0,19.5916,19.5998,19.5916,19.5916,10000.0
2017-02-17 14:20:00,23.91,23.91,23.9,23.9,9512.0,19.5998,19.5998,19.5916,19.5916,9512.0
2017-02-17 14:25:00,23.9,23.91,23.9,23.9,4354.0,19.5916,19.5998,19.5916,19.5916,4354.0
2017-02-17 14:30:00,23.9,23.91,23.9,23.91,6858.0,19.5916,19.5998,19.5916,19.5998,6858.0
2017-02-17 14:35:00,23.9,23.92,23.9,23.91,9908.0,19.5916,19.608,19.5916,19.5998,9908.0
2017-02-17 14:40:00,23.91,23.93,23.91,23.93,14134.0,19.5998,19.6162,19.5998,19.6162,14134.0
2017-02-17 14:45:00,23.93,23.93,23.93,23.93,6990.0,19.6162,19.6162,19.6162,19.6162,6990.0
2017-02-17 14:50:00,23.92,23.94,23.92,23.93,7976.0,19.608,19.6244,19.608,19.6162,7976.0
2017-02-17 14:55:00,23.93,23.93,23.91,23.91,4596.0,19.6162,19.6162,19.5998,19.5998,4596.0
2017-02-17 15:00:00,23.92,23.94,23.92,23.93,10176.0,19.608,19.6244,19.608,19.6162,10176.0
2017-02-17 15:05:00,23.94,23.96,23.94,23.95,5716.0,19.6244,19.6408,19.6244,19.6326,5716.0
2017-02-17 15:10:00,23.95,23.96,23.95,23.96,3600.0,19.6326,19.6408,19.6326,19.6408,3600.0
2017-02-17 15:15:00,23.96,23.97,23.95,23.97,6828.0,19.6408,19.649,19.6326,19.649,6828.0
2017-02-17 15:20:00,23.97,23.98,23.96,23.96,12122.0,19.649,19.6572,19.6408,19.6408,12122.0
2017-02-17 15:25:00,23.96,24.01,23.96,24.0,23110.0,19.6408,19.6818,19.6408,19.6736,23110.0
2017-02-17 15:30:00,24.0,24.0,23.99,24.0,6800.0,19.6736,19.6736,19.6654,19.6736,6800.0
2017-02-17 15:35:00,23.99,24.01,23.99,24.0,29418.0,19.6654,19.6818,19.6654,19.6736,29418.0
2017-02-17 15:40:00,24.0,24.01,23.99,24.0,13624.0,19.6736,19.6818,19.6654,19.6736,13624.0
2017-02-17 15:45:00,24.0,24.02,24.0,24.0,29186.0,19.6736,19.69,19.6736,19.6736,29186.0
2017-02-17 15:50:00,24.0,24.01,24.0,24.0,19428.0,19.6736,19.6818,19.6736,19.6736,19428.0
2017-02-17 15:55:00,24.0,24.03,24.0,24.02,77108.0,19.6736,19.6982,19.6736,19.69,77108.0
2017-02-21 09:30:00,24.31,24.37,24.04,24.23,41946.0,19.9277,19.9769,19.7064,19.8621,41946.0
2017-02-21 09:35:00,24.25,24.36,24.25,24.3,8064.0,19.8785,19.9687,19.8785,19.9195,8064.0
2017-02-21 09:40:00,24.33,24.38,24.27,24.3,21426.0,19.9441,19.9851,19.8949,19.9195,21426.0
2017-02-21 09:45:00,24.32,24.34,24.24,24.28,14208.0,19.9359,19.9523,19.8703,19.9031,14208.0
2017-02-21 09:50:00,24.3,24.33,24.25,24.31,25708.0,19.9195,19.9441,19.8785,19.9277,25708.0
2017-02-21 09:55:00,24.33,24.41,24.33,24.4,13814.0,19.9441,20.0097,19.9441,20.0015,13814.0
2017-02-21 10:00:00,24.4,24.43,24.36,24.42,56338.0,20.0015,20.0261,19.9687,20.0179,56338.0
2017-02-21 10:05:00,24.4,24.41,24.36,24.38,22802.0,20.0015,20.0097,19.9687,19.9851,22802.0
2017-02-21 10:10:00,24.36,24.38,24.31,24.32,8070.0,19.9687,19.9851,19.9277,19.9359,8070.0
2017-02-21 10:15:00,24.33,24.33,24.26,24.29,9310.0,19.9441,19.9441,19.8867,19.9113,9310.0
2017-02-21 10:20:00,24.3,24.3,24.29,24.3,7000.0,19.9195,19.9195,19.9113,19.9195,7000.0
2017-02-21 10:25:00,24.31,24.32,24.28,24.3,11464.0,19.9277,19.9359,19.9031,19.9195,11464.0
2017-02-21 10:30:00,24.3,24.32,24.27,24.32,9468.0,19.9195,19.9359,19.8949,19.9359,9468.0
2017-02-21 10:35:00,24.32,24.34,24.3,24.3,9830.0,19.9359,19.9523,19.9195,19.9195,9830.0
2017-02-21 10:40:00,24.29,24.32,24.29,24.31,10770.0,19.9113,19.9359,19.9113,19.9277,10770.0
2017-02-21 10:45:00,24.31,24.35,24.29,24.33,27426.0,19.9277,19.9605,19.9113,19.9441,27426.0
2017-02-21 10:50:00,24.33,24.35,24.32,24.33,29412.0,19.9441,19.9605,19.9359,19.9441,29412.0
2017-02-21 10:55:00,24.33,24.33,24.32,24.32,32460.0,19.9441,19.9441,19.9359,19.9359,32460.0
2017-02-21 11:00:00,24.31,24.32,24.27,24.31,70188.0,19.9277,19.9359,19.8949,19.9277,70188.0
2017-02-21 11:05:00,24.31,24.35,24.31,24.35,9574.0,19.9277,19.9605,19.9277,19.9605,9574.0
2017-02-21 11:10:00,24.35,24.37,24.35,24.36,14550.0,19.9605,19.9769,19.9605,19.9687,14550.0
2017-02-21 11:15:00,24.36,24.38,24.36,24.38,13200.0,19.9687,19.9851,19.9687,19.9851,13200.0
2017-02-21 11:20:00,24.38,24.38,24.32,24.32,21872.0,19.9851,19.9851,19.9359,19.9359,21872.0
2017-02-21 11:25:00,24.3,24.32,24.26,24.29,102118.0,19.9195,19.9359,19.8867,19.9113,102118.0
2017-02-21 11:30:00,24.28,24.28,24.24,24.27,40390.0,19.9031,19.9031,19.8703,19.8949,40390.0
2017-02-21 11:35:00,24.27,24.27,24.25,24.27,9502.0,19.8949,19.8949,19.8785,19.8949,9502.0
2017-02-21 11:40:00,24.28,24.3,24.28,24.3,6600.0,19.9031,19.9195,19.9031,19.9195,6600.0
2017-02-21 11:45:00,24.3,24.3,24.28,24.29,12412.0,19.9195,19.9195,19.9031,19.9113,12412.0
2017-02-21 11:50:00,24.29,24.29,24.24,24.26,18584.0,19.9113,19.9113,19.8703,19.8867,18584.0
2017-02-21 11:55:00,24.26,24.28,24.25,24.25,15398.0,19.8867,19.9031,19.8785,19.8785,15398.0
2017-02-21 12:00:00,24.26,24.29,24.25,24.28,18214.0,19.8867,19.9113,19.8785,19.9031,18214.0
2017-02-21 12:05:00,24.28,24.3,24.28,24.3,5982.0,19.9031,19.9195,19.9031,19.9195,5982.0
2017-02-21 12:10:00,24.29,24.3,24.25,24.27,11032.0,19.9113,19.9195,19.8785,19.8949,11032.0
2017-02-21 12:15:00,24.26,24.27,24.25,24.26,16600.0,19.8867,19.8949,19.8785,19.8867,16600.0
2017-02-21 12:20:00,24.25,24.26,24.25,24.26,19400.0,19.8785,19.8867,19.8785,19.8867,19400.0
2017-02-21 12:25:00,24.26,24.29,24.25,24.29,9798.0,19.8867,19.9113,19.8785,19.9113,9798.0
2017-02-21 12:30:00,24.29,24.29,24.27,24.29,8000.0,19.9113,19.9113,19.8949,19.9113,8000.0
2017-02-21 12:35:00,24.29,24.32,24.29,24.31,13800.0,19.9113,19.9359,19.9113,19.9277,13800.0
2017-02-21 12:40:00,24.31,24.32,24.27,24.29,15444.0,19.9277,19.9359,19.8949,19.9113,15444.0
2017-02-21 12:45:00,24.29,24.31,24.29,24.3,32106.0,19.9113,19.9277,19.9113,19.9195,32106.0
2017-02-21 12:50:00,24.3,24.31,24.29,24.29,15800.0,19.9195,19.9277,19.9113,19.9113,15800.0
2017-02-21 12:55:00,24.29,24.3,24.29,24.3,16204.0,19.9113,19.9195,19.9113,19.9195,16204.0
2017-02-21 13:00:00,24.29,24.31,24.29,24.3,42410.0,19.9113,19.9277,19.9113,19.9195,42410.0
2017-02-21 13:05:00,24.3,24.3,24.26,24.26,6500.0,19.9195,19.9195,19.8867,19.8867,6500.0
2017-02-21 13:10:00,24.26,24.27,24.25,24.25,11100.0,19.8867,19.8949,19.8785,19.8785,11100.0
2017-02-21 13:15:00,24.25,24.25,24.23,24.25,11400.0,19.8785,19.8785,19.8621,19.8785,11400.0
2017-02-21 13:20:00,24.25,24.27,24.25,24.27,11338.0,19.8785,19.8949,19.8785,19.8949,11338.0
2017-02-21 13:25:00,24.27,24.3,24.27,24.29,7212.0,19.8949,19.9195,19.8949,19.9113,7212.0
2017-02-21 13:30:00,24.28,24.28,24.25,24.26,23726.0,19.9031,19.9031,19.8785,19.8867,23726.0
2017-02-21 13:35:00,24.25,24.25,24.23,24.24,19072.0,19.8785,19.8785,19.8621,19.8703,19072.0
2017-02-21 13:40:00,24.25,24.25,24.24,24.25,9154.0,19.8785,19.8785,19.8703,19.8785,9154.0
2017-02-21 13:45:00,24.25,24.25,24.22,24.23,64736.0,19.8785,19.8785,19.8539,19.8621,64736.0
2017-02-21 13:50:00,24.23,24.26,24.2,24.24,37040.0,19.8621,19.8867,19.8375,19.8703,37040.0
2017-02-21 13:55:00,24.24,24.24,24.21,24.22,88072.0,19.8703,19.8703,19.8457,19.8539,88072.0
2017-02-21 14:00:00,24.23,24.23,24.22,24.23,26100.0,19.8621,19.8621,19.8539,19.8621,26100.0
2017-02-21 14:05:00,24.23,24.24,24.22,24.23,20786.0,19.8621,19.8703,19.8539,19.8621,20786.0
2017-02-21 14:10:00,24.23,24.3,24.23,24.3,32380.0,19.8621,19.9195,19.8621,19.9195,32380.0
2017-02-21 14:15:00,24.3,24.33,24.28,24.29,30000.0,19.9195,19.9441,19.9031,19.9113,30000.0
2017-02-21 14:20:00,24.3,24.31,24.27,24.28,22168.0,19.9195,19.9277,19.8949,19.9031,22168.0
2017-02-21 14:25:00,24.27,24.28,24.26,24.27,13008.0,19.8949,19.9031,19.8867,19.8949,13008.0
2017-02-21 14:30:00,24.28,24.28,24.27,24.27,13670.0,19.9031,19.9031,19.8949,19.8949,13670.0
2017-02-21 14:35:00,24.28,24.28,24.25,24.27,13474.0,19.9031,19.9031,19.8785,19.8949,13474.0
2017-02-21 14:40:00,24.27,24.27,24.25,24.25,13976.0,19.8949,19.8949,19.8785,19.8785,13976.0
2017-02-21 14:45:00,24.25,24.26,24.25,24.25,22536.0,19.8785,19.8867,19.8785,19.8785,22536.0
2017-02-21 14:50:00,24.25,24.25,24.22,24.23,31328.0,19.8785,19.8785,19.8539,19.8621,31328.0
2017-02-21 14:55:00,24.23,24.24,24.22,24.23,22460.0,19.8621,19.8703,19.8539,19.8621,22460.0
2017-02-21 15:00:00,24.23,24.23,24.22,24.23,28542.0,19.8621,19.8621,19.8539,19.8621,28542.0
2017-02-21 15:05:00,24.23,24.23,24.22,24.23,42900.0,19.8621,19.8621,19.8539,19.8621,42900.0
2017-02-21 15:10:00,24.23,24.27,24.23,24.25,33700.0,19.8621,19.8949,19.8621,19.8785,33700.0
2017-02-21 15:15:00,24.25,24.25,24.22,24.23,81412.0,19.8785,19.8785,19.8539,19.8621,81412.0
2017-02-21 15:20:00,24.23,24.24,24.22,24.24,31782.0,19.8621,19.8703,19.8539,19.8703,31782.0
2017-02-21 15:25:00,24.24,24.28,24.24,24.28,17800.0,19.8703,19.9031,19.8703,19.9031,17800.0
2017-02-21 15:30:00,24.28,24.28,24.25,24.27,101942.0,19.9031,19.9031,19.8785,19.8949,101942.0
2017-02-21 15:35:00,24.27,24.27,24.25,24.25,26664.0,19.8949,19.8949,19.8785,19.8785,26664.0
2017-02-21 15:40:00,24.25,24.25,24.23,24.25,73990.0,19.8785,19.8785,19.8621,19.8785,73990.0
2017-02-21 15:45:00,24.26,24.29,24.25,24.25,81332.0,19.8867,19.9113,19.8785,19.8785,81332.0
2017-02-21 15:50:00,24.25,24.26,24.25,24.25,96606.0,19.8785,19.8867,19.8785,19.8785,96606.0
2017-02-21 15:55:00,24.26,24.29,24.23,24.28,219050.0,19.8867,19.9113,19.8621,19.9031,219050.0
2017-02-22 09:30:00,24.32,24.35,24.11,24.19,48168.0,19.9359,19.9605,19.7638,19.8293,48168.0
2017-02-22 09:35:00,24.21,24.27,24.21,24.22,7844.0,19.8457,19.8949,19.8457,19.8539,7844.0
2017-02-22 09:40:00,24.18,24.23,24.13,24.2,30926.0,19.8211,19.8621,19.7802,19.8375,30926.0
2017-02-22 09:45:00,24.18,24.2,24.13,24.17,14788.0,19.8211,19.8375,19.7802,19.813,14788.0
2017-02-22 09:50:00,24.17,24.2,24.16,24.16,7400.0,19.813,19.8375,19.8048,19.8048,7400.0
2017-02-22 09:55:00,24.16,24.17,24.15,24.15,13174.0,19.8048,19.813,19.7966,19.7966,13174.0
2017-02-22 10:00:00,24.15,24.18,24.13,24.14,9492.0,19.7966,19.8211,19.7802,19.7884,9492.0
2017-02-22 10:05:00,24.13,24.18,24.11,24.16,28848.0,19.7802,19.8211,19.7638,19.8048,28848.0
2017-02-22 10:10:00,24.16,24.21,24.16,24.21,11806.0,19.8048,19.8457,19.8048,19.8457,11806.0
2017-02-22 10:15:00,24.2,24.23,24.16,24.23,16000.0,19.8375,19.8621,19.8048,19.8621,16000.0
2017-02-22 10:20:00,24.22,24.24,24.22,24.23,9224.0,19.8539,19.8703,19.8539,19.8621,9224.0
2017-02-22 10:25:00,24.23,24.26,24.23,24.25,9200.0,19.8621,19.8867,19.8621,19.8785,9200.0
2017-02-22 10:30:00,24.25,24.25,24.22,24.22,19312.0,19.8785,19.8785,19.8539,19.8539,19312.0
2017-02-22 10:35:00,24.22,24.22,24.2,24.21,10182.0,19.8539,19.8539,19.8375,19.8457,10182.0
2017-02-22 10:40:00,24.19,24.2,24.17,24.18,12478.0,19.8293,19.8375,19.813,19.8211,12478.0
2017-02-22 10:45:00,24.18,24.18,24.13,24.16,26500.0,19.8211,19.8211,19.7802,19.8048,26500.0
2017-02-22 10:50:00,24.16,24.18,24.13,24.15,66018.0,19.8048,19.8211,19.7802,19.7966,66018.0
2017-02-22 10:55:00,24.16,24.16,24.13,24.13,5400.0,19.8048,19.8048,19.7802,19.7802,5400.0
2017-02-22 11:00:00,24.11,24.11,24.06,24.06,10588.0,19.7638,19.7638,19.7228,19.7228,10588.0
2017-02-22 11:05:00,24.06,24.09,24.05,24.05,16814.0,19.7228,19.7474,19.7146,19.7146,16814.0
2017-02-22 11:10:00,24.05,24.09,24.05,24.09,10014.0,19.7146,19.7474,19.7146,19.7474,10014.0
2017-02-22 11:15:00,24.1,24.11,24.1,24.1,14064.0,19.7556,19.7638,19.7556,19.7556,14064.0
2017-02-22 11:20:00,24.11,24.13,24.07,24.08,93400.0,19.7638,19.7802,19.731,19.7392,93400.0
2017-02-22 11:25:00,24.07,24.1,24.05,24.09,12334.0,19.731,19.7556,19.7146,19.7474,12334.0
2017-02-22 11:30:00,24.08,24.09,24.07,24.07,15718.0,19.7392,19.7474,19.731,19.731,15718.0
2017-02-22 11:35:00,24.07,24.07,24.03,24.05,8020.0,19.731,19.731,19.6982,19.7146,8020.0
2017-02-22 11:40:00,24.05,24.05,24.04,24.05,7080.0,19.7146,19.7146,19.7064,19.7146,7080.0
2017-02-22 11:45:00,24.06,24.06,24.03,24.06,12594.0,19.7228,19.7228,19.6982,19.7228,12594.0
2017-02-22 11:50:00,24.06,24.1,24.06,24.09,51526.0,19.7228,19.7556,19.7228,19.7474,51526.0
2017-02-22 11:55:00,24.09,24.11,24.04,24.04,80980.0,19.7474,19.7638,19.7064,19.7064,80980.0
2017-02-22 12:00:00,24.03,24.03,23.99,24.02,12396.0,19.6982,19.6982,19.6654,19.69,12396.0
2017-02-22 12:05:00,24.02,24.03,23.99,24.0,15620.0,19.69,19.6982,19.6654,19.6736,15620.0
2017-02-22 12:10:00,24.0,24.04,24.0,24.02,10000.0,19.6736,19.7064,19.6736,19.69,10000.0
2017-02-22 12:15:00,24.03,24.05,24.02,24.03,11600.0,19.6982,19.7146,19.69,19.6982,11600.0
2017-02-22 12:20:00,24.04,24.04,24.02,24.03,15862.0,19.7064,19.7064,19.69,19.6982,15862.0
2017-02-22 12:25:00,24.03,24.03,24.0,24.02,11766.0,19.6982,19.6982,19.6736,19.69,11766.0
2017-02-22 12:30:00,24.02,24.02,24.0,24.02,12630.0,19.69,19.69,19.6736,19.69,12630.0
2017-02-22 12:35:00,24.02,24.03,24.02,24.03,9240.0,19.69,19.6982,19.69,19.6982,9240.0
2017-02-22 12:40:00,24.02,24.04,24.02,24.04,12210.0,19.69,19.7064,19.69,19.7064,12210.0
2017-02-22 12:45:00,24.04,24.06,24.03,24.06,11370.0,19.7064,19.7228,19.6982,19.7228,11370.0
2017-02-22 12:50:00,24.06,24.06,24.03,24.03,11264.0,19.7228,19.7228,19.6982,19.6982,11264.0
2017-02-22 12:55:00,24.03,24.04,24.03,24.03,17370.0,19.6982,19.7064,19.6982,19.6982,17370.0
2017-02-22 13:00:00,24.03,24.03,24.01,24.01,5998.0,19.6982,19.6982,19.6818,19.6818,5998.0
2017-02-22 13:05:00,24.01,24.01,23.98,23.99,17470.0,19.6818,19.6818,19.6572,19.6654,17470.0
2017-02-22 13:10:00,23.99,24.0,23.99,23.99,9640.0,19.6654,19.6736,19.6654,19.6654,9640.0
2017-02-22 13:15:00,23.98,23.99,23.96,23.96,5500.0,19.6572,19.6654,19.6408,19.6408,5500.0
2017-02-22 13:20:00,23.97,23.99,23.97,23.98,11748.0,19.649,19.6654,19.649,19.6572,11748.0
2017-02-22 13:25:00,23.98,23.99,23.98,23.99,7000.0,19.6572,19.6654,19.6572,19.6654,7000.0
2017-02-22 13:30:00,23.99,24.01,23.99,24.0,20592.0,19.6654,19.6818,19.6654,19.6736,20592.0
2017-02-22 13:35:00,24.0,24.0,23.99,24.0,12158.0,19.6736,19.6736,19.6654,19.6736,12158.0
2017-02-22 13:40:00,24.0,24.0,23.98,23.99,9594.0,19.6736,19.6736,19.6572,19.6654,9594.0
2017-02-22 13:45:00,23.99,23.99,23.95,23.95,11400.0,19.6654,19.6654,19.6326,19.6326,11400.0
2017-02-22 13:50:00,23.96,23.96,23.94,23.95,11616.0,19.6408,19.6408,19.6244,19.6326,11616.0
2017-02-22 13:55:00,23.95,23.95,23.93,23.95,10390.0,19.6326,19.6326,19.6162,19.6326,10390.0
2017-02-22 14:00:00,23.94,23.96,23.94,23.96,13234.0,19.6244,19.6408,19.6244,19.6408,13234.0
2017-02-22 14:05:00,23.96,23.97,23.95,23.97,13900.0,19.6408,19.649,19.6326,19.649,13900.0
2017-02-22 14:10:00,23.97,23.99,23.97,23.99,5800.0,19.649,19.6654,19.649,19.6654,5800.0
2017-02-22 14:15:00,23.98,24.0,23.98,24.0,16232.0,19.6572,19.6736,19.6572,19.6736,16232.0
2017-02-22 14:20:00,24.0,24.0,23.99,24.0,11536.0,19.6736,19.6736,19.6654,19.6736,11536.0
2017-02-22 14:25:00,24.0,24.0,23.99,24.0,12098.0,19.6736,19.6736,19.6654,19.6736,12098.0
2017-02-22 14:30:00,24.0,24.0,23.99,23.99,12348.0,19.6736,19.6736,19.6654,19.6654,12348.0
2017-02-22 14:35:00,23.98,24.0,23.94,23.99,44700.0,19.6572,19.6736,19.6244,19.6654,44700.0
2017-02-22 14:40:00,23.99,24.0,23.99,23.99,9788.0,19.6654,19.6736,19.6654,19.6654,9788.0
2017-02-22 14:45:00,23.99,23.99,23.99,23.99,3000.0,19.6654,19.6654,19.6654,19.6654,3000.0
2017-02-22 14:50:00,24.0,24.0,23.99,23.99,8096.0,19.6736,19.6736,19.6654,19.6654,8096.0
2017-02-22 14:55:00,23.99,23.99,23.98,23.99,17924.0,19.6654,19.6654,19.6572,19.6654,17924.0
2017-02-22 15:00:00,23.98,23.99,23.98,23.99,8986.0,19.6572,19.6654,19.6572,19.6654,8986.0
2017-02-22 15:05:00,23.99,24.0,23.98,24.0,21590.0,19.6654,19.6736,19.6572,19.6736,21590.0
2017-02-22 15:10:00,24.0,24.03,24.0,24.03,23040.0,19.6736,19.6982,19.6736,19.6982,23040.0
2017-02-22 15:15:00,24.03,24.05,24.03,24.05,4562.0,19.6982,19.7146,19.6982,19.7146,4562.0
2017-02-22 15:20:00,24.05,24.08,24.04,24.08,16620.0,19.7146,19.7392,19.7064,19.7392,16620.0
2017-02-22 15:25:00,24.07,24.09,24.07,24.08,17774.0,19.731,19.7474,19.731,19.7392,17774.0
2017-02-22 15:30:00,24.08,24.09,24.07,24.07,33932.0,19.7392,19.7474,19.731,19.731,33932.0
2017-02-22 15:35:00,24.07,24.08,24.07,24.07,9554.0,19.731,19.7392,19.731,19.731,9554.0
2017-02-22 15:40:00,24.07,24.09,24.07,24.08,25804.0,19.731,19.7474,19.731,19.7392,25804.0
2017-02-22 15:45:00,24.08,24.09,24.08,24.08,62812.0,19.7392,19.7474,19.7392,19.7392,62812.0
2017-02-22 15:50:00,24.08,24.09,24.07,24.07,65758.0,19.7392,19.7474,19.731,19.731,65758.0
2017-02-22 15:55:00,24.07,24.09,24.07,24.08,103416.0,19.731,19.7474,19.731,19.7392,103416.0
2017-02-23 09:30:00,24.11,24.28,24.05,24.06,25214.0,19.7638,19.9031,19.7146,19.7228,25214.0
2017-02-23 09:35:00,24.08,24.1,23.97,24.07,23068.0,19.7392,19.7556,19.649,19.731,23068.0
2017-02-23 09:40:00,24.07,24.08,24.0,24.01,15914.0,19.731,19.7392,19.6736,19.6818,15914.0
2017-02-23 09:45:00,24.02,24.09,23.96,24.05,24832.0,19.69,19.7474,19.6408,19.7146,24832.0
2017-02-23 09:50:00,24.06,24.09,24.0,24.0,27438.0,19.7228,19.7474,19.6736,19.6736,27438.0
2017-02-23 09:55:00,24.02,24.08,23.99,24.06,22454.0,19.69,19.7392,19.6654,19.7228,22454.0
2017-02-23 10:00:00,24.05,24.08,24.02,24.07,14006.0,19.7146,19.7392,19.69,19.731,14006.0
2017-02-23 10:05:00,24.08,24.1,24.04,24.05,68948.0,19.7392,19.7556,19.7064,19.7146,68948.0
2017-02-23 10:10:00,24.05,24.07,24.04,24.06,17778.0,19.7146,19.731,19.7064,19.7228,17778.0
2017-02-23 10:15:00,24.05,24.11,24.05,24.07,12830.0,19.7146,19.7638,19.7146,19.731,12830.0
2017-02-23 10:20:00,24.08,24.08,24.04,24.05,7754.0,19.7392,19.7392,19.7064,19.7146,7754.0
2017-02-23 10:25:00,24.05,24.09,24.02,24.02,18762.0,19.7146,19.7474,19.69,19.69,18762.0
2017-02-23 10:30:00,24.02,24.11,24.0,24.08,16010.0,19.69,19.7638,19.6736,19.7392,16010.0
2017-02-23 10:35:00,24.09,24.09,24.05,24.06,7620.0,19.7474,19.7474,19.7146,19.7228,7620.0
2017-02-23 10:40:00,24.06,24.06,24.02,24.04,13200.0,19.7228,19.7228,19.69,19.7064,13200.0
2017-02-23 10:45:00,24.03,24.05,24.01,24.02,9656.0,19.6982,19.7146,19.6818,19.69,9656.0
2017-02-23 10:50:00,24.03,24.03,23.95,23.95,23142.0,19.6982,19.6982,19.6326,19.6326,23142.0
2017-02-23 10:55:00,23.96,23.96,23.91,23.93,12500.0,19.6408,19.6408,19.5998,19.6162,12500.0
2017-02-23 11:00:00,23.93,23.93,23.89,23.9,28514.0,19.6162,19.6162,19.5834,19.5916,28514.0
2017-02-23 11:05:00,23.89,23.94,23.89,23.92,7104.0,19.5834,19.6244,19.5834,19.608,7104.0
2017-02-23 11:10:00,23.92,23.95,23.92,23.92,6606.0,19.608,19.6326,19.608,19.608,6606.0
2017-02-23 11:15:00,23.92,23.96,23.92,23.94,13224.0,19.608,19.6408,19.608,19.6244,13224.0
2017-02-23 11:20:00,23.93,23.93,23.9,23.91,6318.0,19.6162,19.6162,19.5916,19.5998,6318.0
2017-02-23 11:25:00,23.91,23.93,23.9,23.93,8800.0,19.5998,19.6162,19.5916,19.6162,8800.0
2017-02-23 11:30:00,23.93,23.97,23.91,23.96,19156.0,19.6162,19.649,19.5998,19.6408,19156.0
2017-02-23 11:35:00,23.95,23.95,23.91,23.91,5262.0,19.6326,19.6326,19.5998,19.5998,5262.0
2017-02-23 11:40:00,23.91,23.92,23.88,23.92,7810.0,19.5998,19.608,19.5752,19.608,7810.0
2017-02-23 11:45:00,23.92,23.92,23.89,23.89,5852.0,19.608,19.608,19.5834,19.5834,5852.0
2017-02-23 11:50:00,23.9,23.91,23.88,23.89,9146.0,19.5916,19.5998,19.5752,19.5834,9146.0
2017-02-23 11:55:00,23.9,23.91,23.9,23.9,5948.0,19.5916,19.5998,19.5916,19.5916,5948.0
2017-02-23 12:00:00,23.9,23.95,23.9,23.95,3662.0,19.5916,19.6326,19.5916,19.6326,3662.0
2017-02-23 12:05:00,23.95,23.99,23.95,23.99,9654.0,19.6326,19.6654,19.6326,19.6654,9654.0
2017-02-23 12:10:00,23.98,23.99,23.98,23.99,10322.0,19.6572,19.6654,19.6572,19.6654,10322.0
2017-02-23 12:15:00,24.0,24.01,23.98,23.99,16500.0,19.6736,19.6818,19.6572,19.6654,16500.0
2017-02-23 12:20:00,24.0,24.04,24.0,24.04,9032.0,19.6736,19.7064,19.6736,19.7064,9032.0
2017-02-23 12:25:00,24.03,24.03,24.0,24.0,11434.0,19.6982,19.6982,19.6736,19.6736,11434.0
2017-02-23 12:30:00,24.0,24.01,23.97,24.0,21000.0,19.6736,19.6818,19.649,19.6736,21000.0
2017-02-23 12:35:00,24.02,24.05,24.01,24.03,20260.0,19.69,19.7146,19.6818,19.6982,20260.0
2017-02-23 12:40:00,24.03,24.04,23.97,24.0,108052.0,19.6982,19.7064,19.649,19.6736,108052.0
2017-02-23 12:45:00,24.0,24.0,24.0,24.0,47734.0,19.6736,19.6736,19.6736,19.6736,47734.0
2017-02-23 12:50:00,24.0,24.02,24.0,24.0,30136.0,19.6736,19.69,19.6736,19.6736,30136.0
2017-02-23 12:55:00,24.0,24.0,23.95,23.95,39494.0,19.6736,19.6736,19.6326,19.6326,39494.0
2017-02-23 13:00:00,23.95,23.98,23.95,23.96,8600.0,19.6326,19.6572,19.6326,19.6408,8600.0
2017-02-23 13:05:00,23.95,23.98,23.95,23.97,27026.0,19.6326,19.6572,19.6326,19.649,27026.0
2017-02-23 13:10:00,23.98,23.98,23.95,23.95,9820.0,19.6572,19.6572,19.6326,19.6326,9820.0
2017-02-23 13:15:00,23.95,23.98,23.95,23.96,13420.0,19.6326,19.6572,19.6326,19.6408,13420.0
2017-02-23 13:20:00,23.97,23.98,23.96,23.97,28802.0,19.649,19.6572,19.6408,19.649,28802.0
2017-02-23 13:25:00,23.97,23.97,23.95,23.97,18310.0,19.649,19.649,19.6326,19.649,18310.0
2017-02-23 13:30:00,23.96,23.96,23.93,23.95,34040.0,19.6408,19.6408,19.6162,19.6326,34040.0
2017-02-23 13:35:00,23.96,23.96,23.91,23.93,22158.0,19.6408,19.6408,19.5998,19.6162,22158.0
2017-02-23 13:40:00,23.93,23.93,23.91,23.91,30796.0,19.6162,19.6162,19.5998,19.5998,30796.0
2017-02-23 13:45:00,23.91,24.0,23.89,23.92,117280.0,19.5998,19.6736,19.5834,19.608,117280.0
2017-02-23 13:50:00,23.92,23.97,23.92,23.96,4286.0,19.608,19.649,19.608,19.6408,4286.0
2017-02-23 13:55:00,23.95,23.98,23.95,23.97,10400.0,19.6326,19.6572,19.6326,19.649,10400.0
2017-02-23 14:00:00,23.97,24.0,23.95,23.97,23598.0,19.649,19.6736,19.6326,19.649,23598.0
2017-02-23 14:05:00,23.98,24.0,23.98,24.0,6000.0,19.6572,19.6736,19.6572,19.6736,6000.0
2017-02-23 14:10:00,24.0,24.0,23.98,23.98,24648.0,19.6736,19.6736,19.6572,19.6572,24648.0
2017-02-23 14:15:00,23.98,24.0,23.97,23.98,32326.0,19.6572,19.6736,19.649,19.6572,32326.0
2017-02-23 14:20:00,23.99,24.0,23.97,23.99,55868.0,19.6654,19.6736,19.649,19.6654,55868.0
2017-02-23 14:25:00,24.0,24.02,23.99,24.02,45124.0,19.6736,19.69,19.6654,19.69,45124.0
2017-02-23 14:30:00,24.01,24.04,24.01,24.02,42496.0,19.6818,19.7064,19.6818,19.69,42496.0
2017-02-23 14:35:00,24.02,24.03,24.02,24.02,18080.0,19.69,19.6982,19.69,19.69,18080.0
2017-02-23 14:40:00,24.03,24.05,24.02,24.05,38320.0,19.6982,19.7146,19.69,19.7146,38320.0
2017-02-23 14:45:00,24.05,24.06,24.04,24.04,30318.0,19.7146,19.7228,19.7064,19.7064,30318.0
2017-02-23 14:50:00,24.04,24.05,24.02,24.02,37972.0,19.7064,19.7146,19.69,19.69,37972.0
2017-02-23 14:55:00,24.02,24.06,24.02,24.06,43330.0,19.69,19.7228,19.69,19.7228,43330.0
2017-02-23 15:00:00,24.06,24.06,24.03,24.04,36604.0,19.7228,19.7228,19.6982,19.7064,36604.0
2017-02-23 15:05:00,24.04,24.04,24.0,24.0,26504.0,19.7064,19.7064,19.6736,19.6736,26504.0
2017-02-23 15:10:00,24.0,24.0,23.96,23.96,75716.0,19.6736,19.6736,19.6408,19.6408,75716.0
2017-02-23 15:15:00,23.97,23.97,23.92,23.93,37118.0,19.649,19.649,19.608,19.6162,37118.0
2017-02-23 15:20:00,23.94,23.97,23.92,23.93,71514.0,19.6244,19.649,19.608,19.6162,71514.0
2017-02-23 15:25:00,23.94,23.95,23.9,23.9,65940.0,19.6244,19.6326,19.5916,19.5916,65940.0
2017-02-23 15:30:00,23.91,23.92,23.83,23.83,39738.0,19.5998,19.608,19.5342,19.5342,39738.0
2017-02-23 15:35:00,23.83,23.83,23.75,23.77,48602.0,19.5342,19.5342,19.4687,19.4851,48602.0
2017-02-23 15:40:00,23.77,23.78,23.72,23.73,54550.0,19.4851,19.4933,19.4441,19.4523,54550.0
2017-02-23 15:45:00,23.72,23.75,23.69,23.7,62512.0,19.4441,19.4687,19.4195,19.4277,62512.0
2017-02-23 15:50:00,23.7,23.71,23.68,23.69,46500.0,19.4277,19.4359,19.4113,19.4195,46500.0
2017-02-23 15:55:00,23.7,23.7,23.64,23.66,159768.0,19.4277,19.4277,19.3785,19.3949,159768.0
2017-02-24 09:30:00,23.78,23.9,23.6,23.6,68726.0,19.4933,19.5916,19.3457,19.3457,68726.0
2017-02-24 09:35:00,23.63,23.73,23.53,23.7,101666.0,19.3703,19.4523,19.2883,19.4277,101666.0
2017-02-24 09:40:00,23.73,23.86,23.72,23.8,74298.0,19.4523,19.5588,19.4441,19.5096,74298.0
2017-02-24 09:45:00,23.8,23.8,23.68,23.68,27998.0,19.5096,19.5096,19.4113,19.4113,27998.0
2017-02-24 09:50:00,23.67,23.67,23.49,23.49,113530.0,19.4031,19.4031,19.2555,19.2555,113530.0
2017-02-24 09:55:00,23.48,23.55,23.46,23.55,45418.0,19.2473,19.3047,19.2309,19.3047,45418.0
2017-02-24 10:00:00,23.56,23.67,23.56,23.64,20986.0,19.3129,19.4031,19.3129,19.3785,20986.0
2017-02-24 10:05:00,23.65,23.67,23.61,23.65,21742.0,19.3867,19.4031,19.3539,19.3867,21742.0
2017-02-24 10:10:00,23.65,23.68,23.61,23.65,16248.0,19.3867,19.4113,19.3539,19.3867,16248.0
2017-02-24 10:15:00,23.66,23.66,23.59,23.61,13160.0,19.3949,19.3949,19.3375,19.3539,13160.0
2017-02-24 10:20:00,23.6,23.64,23.59,23.59,15632.0,19.3457,19.3785,19.3375,19.3375,15632.0
2017-02-24 10:25:00,23.57,23.59,23.52,23.53,18280.0,19.3211,19.3375,19.2801,19.2883,18280.0
2017-02-24 10:30:00,23.53,23.63,23.53,23.61,27836.0,19.2883,19.3703,19.2883,19.3539,27836.0
2017-02-24 10:35:00,23.62,23.74,23.6,23.74,33186.0,19.3621,19.4605,19.3457,19.4605,33186.0
2017-02-24 10:40:00,23.74,23.81,23.72,23.76,40172.0,19.4605,19.5178,19.4441,19.4769,40172.0
2017-02-24 10:45:00,23.75,23.75,23.68,23.7,22384.0,19.4687,19.4687,19.4113,19.4277,22384.0
2017-02-24 10:50:00,23.71,23.75,23.7,23.73,25914.0,19.4359,19.4687,19.4277,19.4523,25914.0
2017-02-24 10:55:00,23.73,23.73,23.7,23.73,23728.0,19.4523,19.4523,19.4277,19.4523,23728.0
2017-02-24 11:00:00,23.72,23.75,23.71,23.75,27702.0,19.4441,19.4687,19.4359,19.4687,27702.0
2017-02-24 11:05:00,23.75,23.82,23.75,23.81,18468.0,19.4687,19.526,19.4687,19.5178,18468.0
2017-02-24 11:10:00,23.81,23.88,23.81,23.86,78422.0,19.5178,19.5752,19.5178,19.5588,78422.0
2017-02-24 11:15:00,23.86,23.89,23.85,23.88,17024.0,19.5588,19.5834,19.5506,19.5752,17024.0
2017-02-24 11:20:00,23.87,23.87,23.84,23.85,29842.0,19.567,19.567,19.5424,19.5506,29842.0
2017-02-24 11:25:00,23.84,23.93,23.84,23.93,35436.0,19.5424,19.6162,19.5424,19.6162,35436.0
2017-02-24 11:30:00,23.93,23.97,23.92,23.96,46840.0,19.6162,19.649,19.608,19.6408,46840.0
2017-02-24 11:35:00,23.95,23.95,23.93,23.94,27836.0,19.6326,19.6326,19.6162,19.6244,27836.0
2017-02-24 11:40:00,23.93,23.95,23.92,23.93,20192.0,19.6162,19.6326,19.608,19.6162,20192.0
2017-02-24 11:45:00,23.93,24.0,23.93,23.98,44252.0,19.6162,19.6736,19.6162,19.6572,44252.0
2017-02-24 11:50:00,23.97,24.03,23.97,24.02,23740.0,19.649,19.6982,19.649,19.69,23740.0
2017-02-24 11:55:00,24.01,24.03,24.0,24.02,11408.0,19.6818,19.6982,19.6736,19.69,11408.0
2017-02-24 12:00:00,24.02,24.28,24.02,24.28,52910.0,19.69,19.9031,19.69,19.9031,52910.0
2017-02-24 12:05:00,24.29,24.38,24.28,24.38,31474.0,19.9113,19.9851,19.9031,19.9851,31474.0
2017-02-24 12:10:00,24.39,24.41,24.36,24.38,46904.0,19.9933,20.0097,19.9687,19.9851,46904.0
2017-02-24 12:15:00,24.36,24.38,24.3,24.3,23348.0,19.9687,19.9851,19.9195,19.9195,23348.0
2017-02-24 12:20:00,24.3,24.31,24.28,24.29,20226.0,19.9195,19.9277,19.9031,19.9113,20226.0
2017-02-24 12:25:00,24.3,24.35,24.3,24.31,55142.0,19.9195,19.9605,19.9195,19.9277,55142.0
2017-02-24 12:30:00,24.32,24.39,24.31,24.39,33192.0,19.9359,19.9933,19.9277,19.9933,33192.0
2017-02-24 12:35:00,24.4,24.44,24.4,24.43,40616.0,20.0015,20.0343,20.0015,20.0261,40616.0
2017-02-24 12:40:00,24.43,24.43,24.39,24.42,26152.0,20.0261,20.0261,19.9933,20.0179,26152.0
2017-02-24 12:45:00,24.42,24.45,24.42,24.43,16500.0,20.0179,20.0425,20.0179,20.0261,16500.0
2017-02-24 12:50:00,24.43,24.44,24.4,24.4,37920.0,20.0261,20.0343,20.0015,20.0015,37920.0
2017-02-24 12:55:00,24.39,24.41,24.37,24.41,26328.0,19.9933,20.0097,19.9769,20.0097,26328.0
2017-02-24 13:00:00,24.41,24.41,24.27,24.27,73428.0,20.0097,20.0097,19.8949,19.8949,73428.0
2017-02-24 13:05:00,24.25,24.26,24.2,24.2,27312.0,19.8785,19.8867,19.8375,19.8375,27312.0
2017-02-24 13:10:00,24.22,24.23,24.2,24.2,29196.0,19.8539,19.8621,19.8375,19.8375,29196.0
2017-02-24 13:15:00,24.2,24.24,24.2,24.24,45966.0,19.8375,19.8703,19.8375,19.8703,45966.0
2017-02-24 13:20:00,24.23,24.28,24.23,24.28,29344.0,19.8621,19.9031,19.8621,19.9031,29344.0
2017-02-24 13:25:00,24.27,24.28,24.19,24.2,41148.0,19.8949,19.9031,19.8293,19.8375,41148.0
2017-02-24 13:30:00,24.18,24.25,24.18,24.22,16756.0,19.8211,19.8785,19.8211,19.8539,16756.0
2017-02-24 13:35:00,24.23,24.29,24.22,24.29,24366.0,19.8621,19.9113,19.8539,19.9113,24366.0
2017-02-24 13:40:00,24.28,24.36,24.28,24.36,26824.0,19.9031,19.9687,19.9031,19.9687,26824.0
2017-02-24 13:45:00,24.36,24.4,24.36,24.36,15300.0,19.9687,20.0015,19.9687,19.9687,15300.0
2017-02-24 13:50:00,24.36,24.38,24.36,24.38,5200.0,19.9687,19.9851,19.9687,19.9851,5200.0
2017-02-24 13:55:00,24.38,24.4,24.36,24.39,18604.0,19.9851,20.0015,19.9687,19.9933,18604.0
2017-02-24 14:00:00,24.39,24.42,24.39,24.4,17452.0,19.9933,20.0179,19.9933,20.0015,17452.0
2017-02-24 14:05:00,24.39,24.41,24.35,24.36,17014.0,19.9933,20.0097,19.9605,19.9687,17014.0
2017-02-24 14:10:00,24.37,24.38,24.36,24.36,11310.0,19.9769,19.9851,19.9687,19.9687,11310.0
2017-02-24 14:15:00,24.36,24.37,24.35,24.36,17210.0,19.9687,19.9769,19.9605,19.9687,17210.0
2017-02-24 14:20:00,24.36,24.36,24.32,24.34,19542.0,19.9687,19.9687,19.9359,19.9523,19542.0
2017-02-24 14:25:00,24.33,24.35,24.32,24.35,18024.0,19.9441,19.9605,19.9359,19.9605,18024.0
2017-02-24 14:30:00,24.34,24.37,24.34,24.36,14408.0,19.9523,19.9769,19.9523,19.9687,14408.0
2017-02-24 14:35:00,24.36,24.36,24.32,24.34,30266.0,19.9687,19.9687,19.9359,19.9523,30266.0
2017-02-24 14:40:00,24.34,24.39,24.34,24.38,25852.0,19.9523,19.9933,19.9523,19.9851,25852.0
2017-02-24 14:45:00,24.38,24.41,24.37,24.38,23046.0,19.9851,20.0097,19.9769,19.9851,23046.0
2017-02-24 14:50:00,24.37,24.38,24.36,24.36,16360.0,19.9769,19.9851,19.9687,19.9687,16360.0
2017-02-24 14:55:00,24.36,24.36,24.32,24.32,25028.0,19.9687,19.9687,19.9359,19.9359,25028.0
2017-02-24 15:00:00,24.32,24.33,24.23,24.24,35112.0,19.9359,19.9441,19.8621,19.8703,35112.0
2017-02-24 15:05:00,24.24,24.25,24.18,24.18,42188.0,19.8703,19.8785,19.8211,19.8211,42188.0
2017-02-24 15:10:00,24.18,24.21,24.18,24.18,32376.0,19.8211,19.8457,19.8211,19.8211,32376.0
2017-02-24 15:15:00,24.18,24.18,24.13,24.14,32666.0,19.8211,19.8211,19.7802,19.7884,32666.0
2017-02-24 15:20:00,24.13,24.19,24.12,24.18,50344.0,19.7802,19.8293,19.772,19.8211,50344.0
2017-02-24 15:25:00,24.19,24.22,24.18,24.21,42924.0,19.8293,19.8539,19.8211,19.8457,42924.0
2017-02-24 15:30:00,24.22,24.23,24.21,24.21,41508.0,19.8539,19.8621,19.8457,19.8457,41508.0
2017-02-24 15:35:00,24.21,24.22,24.2,24.2,45764.0,19.8457,19.8539,19.8375,19.8375,45764.0
2017-02-24 15:40:00,24.2,24.22,24.18,24.21,63646.0,19.8375,19.8539,19.8211,19.8457,63646.0
2017-02-24 15:45:00,24.21,24.25,24.21,24.24,53204.0,19.8457,19.8785,19.8457,19.8703,53204.0
2017-02-24 15:50:00,24.24,24.25,24.21,24.21,67532.0,19.8703,19.8785,19.8457,19.8457,67532.0
2017-02-24 15:55:00,24.21,24.21,24.18,24.2,170702.0,19.8457,19.8457,19.8211,19.8375,170702.0
2017-02-27 09:30:00,24.38,24.49,24.28,24.49,69270.0,19.9851,20.0753,19.9031,20.0753,69270.0
2017-02-27 09:35:00,24.49,24.56,24.43,24.52,16522.0,20.0753,20.1326,20.0261,20.0999,16522.0
2017-02-27 09:40:00,24.46,24.5,24.37,24.5,15000.0,20.0507,20.0835,19.9769,20.0835,15000.0
2017-02-27 09:45:00,24.48,24.58,24.46,24.58,33522.0,20.0671,20.149,20.0507,20.149,33522.0
2017-02-27 09:50:00,24.58,24.61,24.52,24.58,29664.0,20.149,20.1736,20.0999,20.149,29664.0
2017-02-27 09:55:00,24.58,24.75,24.56,24.73,27502.0,20.149,20.2884,20.1326,20.272,27502.0
2017-02-27 10:00:00,24.73,24.76,24.69,24.74,33730.0,20.272,20.2966,20.2392,20.2802,33730.0
2017-02-27 10:05:00,24.72,24.74,24.59,24.66,33882.0,20.2638,20.2802,20.1572,20.2146,33882.0
2017-02-27 10:10:00,24.67,24.71,24.59,24.62,23716.0,20.2228,20.2556,20.1572,20.1818,23716.0
2017-02-27 10:15:00,24.61,24.68,24.59,24.66,32338.0,20.1736,20.231,20.1572,20.2146,32338.0
2017-02-27 10:20:00,24.66,24.69,24.65,24.66,13400.0,20.2146,20.2392,20.2064,20.2146,13400.0
2017-02-27 10:25:00,24.65,24.7,24.63,24.68,16050.0,20.2064,20.2474,20.19,20.231,16050.0
2017-02-27 10:30:00,24.68,24.69,24.65,24.67,31350.0,20.231,20.2392,20.2064,20.2228,31350.0
2017-02-27 10:35:00,24.66,24.68,24.64,24.68,14726.0,20.2146,20.231,20.1982,20.231,14726.0
2017-02-27 10:40:00,24.68,24.71,24.65,24.66,31554.0,20.231,20.2556,20.2064,20.2146,31554.0
2017-02-27 10:45:00,24.67,24.72,24.67,24.72,19576.0,20.2228,20.2638,20.2228,20.2638,19576.0
2017-02-27 10:50:00,24.72,24.75,24.72,24.75,26144.0,20.2638,20.2884,20.2638,20.2884,26144.0
2017-02-27 10:55:00,24.75,24.77,24.71,24.72,20914.0,20.2884,20.3048,20.2556,20.2638,20914.0
2017-02-27 11:00:00,24.73,24.73,24.7,24.7,20902.0,20.272,20.272,20.2474,20.2474,20902.0
2017-02-27 11:05:00,24.7,24.71,24.67,24.71,21886.0,20.2474,20.2556,20.2228,20.2556,21886.0
2017-02-27 11:10:00,24.71,24.71,24.67,24.71,31044.0,20.2556,20.2556,20.2228,20.2556,31044.0
2017-02-27 11:15:00,24.71,24.75,24.7,24.74,18556.0,20.2556,20.2884,20.2474,20.2802,18556.0
2017-02-27 11:20:00,24.74,24.75,24.7,24.7,10900.0,20.2802,20.2884,20.2474,20.2474,10900.0
2017-02-27 11:25:00,24.7,24.7,24.67,24.68,11780.0,20.2474,20.2474,20.2228,20.231,11780.0
2017-02-27 11:30:00,24.68,24.69,24.67,24.68,13682.0,20.231,20.2392,20.2228,20.231,13682.0
2017-02-27 11:35:00,24.68,24.7,24.64,24.64,20948.0,20.231,20.2474,20.1982,20.1982,20948.0
2017-02-27 11:40:00,24.65,24.68,24.64,24.65,7684.0,20.2064,20.231,20.1982,20.2064,7684.0
2017-02-27 11:45:00,24.65,24.66,24.64,24.65,8402.0,20.2064,20.2146,20.1982,20.2064,8402.0
2017-02-27 11:50:00,24.65,24.7,24.65,24.68,35802.0,20.2064,20.2474,20.2064,20.231,35802.0
2017-02-27 11:55:00,24.67,24.67,24.57,24.57,31378.0,20.2228,20.2228,20.1408,20.1408,31378.0
2017-02-27 12:00:00,24.57,24.59,24.55,24.56,17400.0,20.1408,20.1572,20.1244,20.1326,17400.0
2017-02-27 12:05:00,24.56,24.68,24.56,24.67,46838.0,20.1326,20.231,20.1326,20.2228,46838.0
2017-02-27 12:10:00,24.67,25.0,24.66,25.0,261408.0,20.2228,20.4933,20.2146,20.4933,261408.0
2017-02-27 12:15:00,24.99,25.06,24.83,24.84,114132.0,20.4851,20.5425,20.354,20.3622,114132.0
2017-02-27 12:20:00,24.84,24.87,24.81,24.83,12332.0,20.3622,20.3868,20.3376,20.354,12332.0
2017-02-27 12:25:00,24.82,24.84,24.8,24.8,7600.0,20.3458,20.3622,20.3294,20.3294,7600.0
2017-02-27 12:30:00,24.81,24.86,24.81,24.85,15130.0,20.3376,20.3786,20.3376,20.3704,15130.0
2017-02-27 12:35:00,24.86,24.9,24.85,24.88,17956.0,20.3786,20.4114,20.3704,20.395,17956.0
2017-02-27 12:40:00,24.89,24.97,24.89,24.95,23888.0,20.4032,20.4687,20.4032,20.4523,23888.0
2017-02-27 12:45:00,24.96,25.05,24.95,25.01,79542.0,20.4605,20.5343,20.4523,20.5015,79542.0
2017-02-27 12:50:00,25.01,25.02,24.93,24.98,53124.0,20.5015,20.5097,20.4359,20.4769,53124.0
2017-02-27 12:55:00,24.99,25.0,24.94,24.97,20926.0,20.4851,20.4933,20.4441,20.4687,20926.0
2017-02-27 13:00:00,24.99,24.99,24.96,24.98,40360.0,20.4851,20.4851,20.4605,20.4769,40360.0
2017-02-27 13:05:00,24.97,24.99,24.97,24.98,21916.0,20.4687,20.4851,20.4687,20.4769,21916.0
2017-02-27 13:10:00,24.98,25.08,24.97,25.08,60352.0,20.4769,20.5589,20.4687,20.5589,60352.0
2017-02-27 13:15:00,25.08,25.08,25.03,25.04,26888.0,20.5589,20.5589,20.5179,20.5261,26888.0
2017-02-27 13:20:00,25.05,25.09,25.05,25.05,17018.0,20.5343,20.5671,20.5343,20.5343,17018.0
2017-02-27 13:25:00,25.05,25.15,25.05,25.13,42336.0,20.5343,20.6163,20.5343,20.5999,42336.0
2017-02-27 13:30:00,25.13,25.18,25.12,25.14,46234.0,20.5999,20.6409,20.5917,20.6081,46234.0
2017-02-27 13:35:00,25.15,25.17,25.08,25.1,21480.0,20.6163,20.6327,20.5589,20.5753,21480.0
2017-02-27 13:40:00,25.1,25.11,25.09,25.11,10060.0,20.5753,20.5835,20.5671,20.5835,10060.0
2017-02-27 13:45:00,25.11,25.13,25.06,25.07,37278.0,20.5835,20.5999,20.5425,20.5507,37278.0
2017-02-27 13:50:00,25.06,25.09,25.06,25.09,26568.0,20.5425,20.5671,20.5425,20.5671,26568.0
2017-02-27 13:55:00,25.1,25.12,25.08,25.1,26406.0,20.5753,20.5917,20.5589,20.5753,26406.0
2017-02-27 14:00:00,25.1,25.13,25.05,25.11,59378.0,20.5753,20.5999,20.5343,20.5835,59378.0
2017-02-27 14:05:00,25.11,25.14,25.11,25.11,21042.0,20.5835,20.6081,20.5835,20.5835,21042.0
2017-02-27 14:10:00,25.11,25.11,25.09,25.1,20702.0,20.5835,20.5835,20.5671,20.5753,20702.0
2017-02-27 14:15:00,25.11,25.11,25.06,25.07,22592.0,20.5835,20.5835,20.5425,20.5507,22592.0
2017-02-27 14:20:00,25.07,25.11,25.05,25.1,18142.0,20.5507,20.5835,20.5343,20.5753,18142.0
2017-02-27 14:25:00,25.11,25.12,25.1,25.12,25780.0,20.5835,20.5917,20.5753,20.5917,25780.0
2017-02-27 14:30:00,25.11,25.14,25.11,25.13,28800.0,20.5835,20.6081,20.5835,20.5999,28800.0
2017-02-27 14:35:00,25.13,25.14,25.11,25.11,21940.0,20.5999,20.6081,20.5835,20.5835,21940.0
2017-02-27 14:40:00,25.11,25.14,25.11,25.11,11066.0,20.5835,20.6081,20.5835,20.5835,11066.0
2017-02-27 14:45:00,25.11,25.12,25.09,25.11,52224.0,20.5835,20.5917,20.5671,20.5835,52224.0
2017-02-27 14:50:00,25.11,25.11,25.09,25.11,12870.0,20.5835,20.5835,20.5671,20.5835,12870.0
2017-02-27 14:55:00,25.11,25.11,25.09,25.1,28266.0,20.5835,20.5835,20.5671,20.5753,28266.0
2017-02-27 15:00:00,25.1,25.1,25.05,25.07,44562.0,20.5753,20.5753,20.5343,20.5507,44562.0
2017-02-27 15:05:00,25.07,25.08,25.05,25.06,28500.0,20.5507,20.5589,20.5343,20.5425,28500.0
2017-02-27 15:10:00,25.06,25.08,25.04,25.07,23670.0,20.5425,20.5589,20.5261,20.5507,23670.0
2017-02-27 15:15:00,25.08,25.15,25.06,25.13,54124.0,20.5589,20.6163,20.5425,20.5999,54124.0
2017-02-27 15:20:00,25.13,25.19,25.13,25.18,58812.0,20.5999,20.6491,20.5999,20.6409,58812.0
2017-02-27 15:25:00,25.17,25.18,25.15,25.15,26610.0,20.6327,20.6409,20.6163,20.6163,26610.0
2017-02-27 15:30:00,25.15,25.17,25.14,25.15,33026.0,20.6163,20.6327,20.6081,20.6163,33026.0
2017-02-27 15:35:00,25.15,25.17,25.14,25.16,61032.0,20.6163,20.6327,20.6081,20.6245,61032.0
2017-02-27 15:40:00,25.15,25.18,25.15,25.17,47228.0,20.6163,20.6409,20.6163,20.6327,47228.0
2017-02-27 15:45:00,25.17,25.2,25.17,25.2,87812.0,20.6327,20.6573,20.6327,20.6573,87812.0
2017-02-27 15:50:00,25.2,25.24,25.18,25.18,166270.0,20.6573,20.6901,20.6409,20.6409,166270.0
2017-02-27 15:55:00,25.18,25.21,25.18,25.2,224240.0,20.6409,20.6655,20.6409,20.6573,224240.0
2017-02-28 09:30:00,24.86,25.04,24.78,24.88,52850.0,20.3786,20.5261,20.313,20.395,52850.0
2017-02-28 09:35:00,24.91,24.96,24.75,24.75,15840.0,20.4196,20.4605,20.2884,20.2884,15840.0
2017-02-28 09:40:00,24.75,24.82,24.74,24.75,20034.0,20.2884,20.3458,20.2802,20.2884,20034.0
2017-02-28 09:45:00,24.75,24.78,24.61,24.61,17860.0,20.2884,20.313,20.1736,20.1736,17860.0
2017-02-28 09:50:00,24.61,24.61,24.51,24.54,49040.0,20.1736,20.1736,20.0917,20.1163,49040.0
2017-02-28 09:55:00,24.55,24.57,24.41,24.42,66720.0,20.1244,20.1408,20.0097,20.0179,66720.0
2017-02-28 10:00:00,24.43,24.46,24.33,24.33,75264.0,20.0261,20.0507,19.9441,19.9441,75264.0
2017-02-28 10:05:00,24.34,24.34,24.25,24.25,39996.0,19.9523,19.9523,19.8785,19.8785,39996.0
2017-02-28 10:10:00,24.27,24.33,24.22,24.31,57534.0,19.8949,19.9441,19.8539,19.9277,57534.0
2017-02-28 10:15:00,24.33,24.33,24.29,24.32,29068.0,19.9441,19.9441,19.9113,19.9359,29068.0
2017-02-28 10:20:00,24.33,24.34,24.28,24.34,36950.0,19.9441,19.9523,19.9031,19.9523,36950.0
2017-02-28 10:25:00,24.33,24.4,24.33,24.4,12776.0,19.9441,20.0015,19.9441,20.0015,12776.0
2017-02-28 10:30:00,24.4,24.42,24.34,24.35,25280.0,20.0015,20.0179,19.9523,19.9605,25280.0
2017-02-28 10:35:00,24.35,24.35,24.3,24.35,45366.0,19.9605,19.9605,19.9195,19.9605,45366.0
2017-02-28 10:40:00,24.34,24.41,24.34,24.38,17088.0,19.9523,20.0097,19.9523,19.9851,17088.0
2017-02-28 10:45:00,24.38,24.4,24.36,24.4,25628.0,19.9851,20.0015,19.9687,20.0015,25628.0
2017-02-28 10:50:00,24.41,24.42,24.39,24.42,24910.0,20.0097,20.0179,19.9933,20.0179,24910.0
2017-02-28 10:55:00,24.42,24.5,24.41,24.49,48442.0,20.0179,20.0835,20.0097,20.0753,48442.0
2017-02-28 11:00:00,24.49,24.51,24.46,24.47,17662.0,20.0753,20.0917,20.0507,20.0589,17662.0
2017-02-28 11:05:00,24.46,24.47,24.4,24.41,22438.0,20.0507,20.0589,20.0015,20.0097,22438.0
2017-02-28 11:10:00,24.4,24.43,24.38,24.42,14290.0,20.0015,20.0261,19.9851,20.0179,14290.0
2017-02-28 11:15:00,24.43,24.43,24.4,24.41,10382.0,20.0261,20.0261,20.0015,20.0097,10382.0
2017-02-28 11:20:00,24.41,24.48,24.41,24.48,20310.0,20.0097,20.0671,20.0097,20.0671,20310.0
2017-02-28 11:25:00,24.47,24.49,24.46,24.48,9300.0,20.0589,20.0753,20.0507,20.0671,9300.0
2017-02-28 11:30:00,24.48,24.49,24.43,24.43,19670.0,20.0671,20.0753,20.0261,20.0261,19670.0
2017-02-28 11:35:00,24.43,24.43,24.39,24.41,13008.0,20.0261,20.0261,19.9933,20.0097,13008.0
2017-02-28 11:40:00,24.4,24.4,24.36,24.38,8694.0,20.0015,20.0015,19.9687,19.9851,8694.0
2017-02-28 11:45:00,24.38,24.39,24.35,24.38,12338.0,19.9851,19.9933,19.9605,19.9851,12338.0
2017-02-28 11:50:00,24.38,24.38,24.35,24.35,11800.0,19.9851,19.9851,19.9605,19.9605,11800.0
2017-02-28 11:55:00,24.36,24.36,24.33,24.34,11400.0,19.9687,19.9687,19.9441,19.9523,11400.0
2017-02-28 12:00:00,24.35,24.36,24.32,24.32,14342.0,19.9605,19.9687,19.9359,19.9359,14342.0
2017-02-28 12:05:00,24.33,24.34,24.28,24.28,12602.0,19.9441,19.9523,19.9031,19.9031,12602.0
2017-02-28 12:10:00,24.28,24.29,24.27,24.27,10200.0,19.9031,19.9113,19.8949,19.8949,10200.0
2017-02-28 12:15:00,24.28,24.28,24.24,24.24,28192.0,19.9031,19.9031,19.8703,19.8703,28192.0
2017-02-28 12:20:00,24.24,24.25,24.18,24.18,24078.0,19.8703,19.8785,19.8211,19.8211,24078.0
2017-02-28 12:25:00,24.18,24.2,24.18,24.19,16312.0,19.8211,19.8375,19.8211,19.8293,16312.0
2017-02-28 12:30:00,24.18,24.2,24.18,24.18,10600.0,19.8211,19.8375,19.8211,19.8211,10600.0
2017-02-28 12:35:00,24.18,24.18,24.13,24.13,26140.0,19.8211,19.8211,19.7802,19.7802,26140.0
2017-02-28 12:40:00,24.14,24.16,24.13,24.16,18972.0,19.7884,19.8048,19.7802,19.8048,18972.0
2017-02-28 12:45:00,24.16,24.25,24.15,24.25,24000.0,19.8048,19.8785,19.7966,19.8785,24000.0
2017-02-28 12:50:00,24.26,24.34,24.26,24.34,27084.0,19.8867,19.9523,19.8867,19.9523,27084.0
2017-02-28 12:55:00,24.33,24.36,24.32,24.36,21800.0,19.9441,19.9687,19.9359,19.9687,21800.0
2017-02-28 13:00:00,24.35,24.35,24.32,24.32,17856.0,19.9605,19.9605,19.9359,19.9359,17856.0
2017-02-28 13:05:00,24.33,24.35,24.33,24.34,16550.0,19.9441,19.9605,19.9441,19.9523,16550.0
2017-02-28 13:10:00,24.33,24.34,24.33,24.33,10200.0,19.9441,19.9523,19.9441,19.9441,10200.0
2017-02-28 13:15:00,24.33,24.34,24.31,24.33,14798.0,19.9441,19.9523,19.9277,19.9441,14798.0
2017-02-28 13:20:00,24.33,24.33,24.32,24.32,13614.0,19.9441,19.9441,19.9359,19.9359,13614.0
2017-02-28 13:25:00,24.33,24.36,24.33,24.34,15630.0,19.9441,19.9687,19.9441,19.9523,15630.0
2017-02-28 13:30:00,24.34,24.34,24.27,24.27,14776.0,19.9523,19.9523,19.8949,19.8949,14776.0
2017-02-28 13:35:00,24.27,24.29,24.27,24.28,25970.0,19.8949,19.9113,19.8949,19.9031,25970.0
2017-02-28 13:40:00,24.27,24.28,24.25,24.26,11600.0,19.8949,19.9031,19.8785,19.8867,11600.0
2017-02-28 13:45:00,24.26,24.27,24.2,24.23,18878.0,19.8867,19.8949,19.8375,19.8621,18878.0
2017-02-28 13:50:00,24.23,24.25,24.23,24.24,11588.0,19.8621,19.8785,19.8621,19.8703,11588.0
2017-02-28 13:55:00,24.24,24.25,24.21,24.21,11506.0,19.8703,19.8785,19.8457,19.8457,11506.0
2017-02-28 14:00:00,24.21,24.23,24.2,24.21,15600.0,19.8457,19.8621,19.8375,19.8457,15600.0
2017-02-28 14:05:00,24.21,24.21,24.16,24.16,19800.0,19.8457,19.8457,19.8048,19.8048,19800.0
2017-02-28 14:10:00,24.16,24.17,24.15,24.16,13760.0,19.8048,19.813,19.7966,19.8048,13760.0
2017-02-28 14:15:00,24.17,24.18,24.15,24.15,23798.0,19.813,19.8211,19.7966,19.7966,23798.0
2017-02-28 14:20:00,24.15,24.15,24.09,24.11,34952.0,19.7966,19.7966,19.7474,19.7638,34952.0
2017-02-28 14:25:00,24.11,24.13,24.1,24.13,24330.0,19.7638,19.7802,19.7556,19.7802,24330.0
2017-02-28 14:30:00,24.13,24.14,24.09,24.1,21690.0,19.7802,19.7884,19.7474,19.7556,21690.0
2017-02-28 14:35:00,24.1,24.16,24.09,24.15,100540.0,19.7556,19.8048,19.7474,19.7966,100540.0
2017-02-28 14:40:00,24.14,24.16,24.13,24.15,26228.0,19.7884,19.8048,19.7802,19.7966,26228.0
2017-02-28 14:45:00,24.15,24.23,24.14,24.23,37698.0,19.7966,19.8621,19.7884,19.8621,37698.0
2017-02-28 14:50:00,24.23,24.25,24.22,24.23,26378.0,19.8621,19.8785,19.8539,19.8621,26378.0
2017-02-28 14:55:00,24.24,24.24,24.19,24.22,21116.0,19.8703,19.8703,19.8293,19.8539,21116.0
2017-02-28 15:00:00,24.22,24.24,24.21,24.21,31056.0,19.8539,19.8703,19.8457,19.8457,31056.0
2017-02-28 15:05:00,24.21,24.21,24.18,24.21,22048.0,19.8457,19.8457,19.8211,19.8457,22048.0
2017-02-28 15:10:00,24.21,24.22,24.2,24.22,26148.0,19.8457,19.8539,19.8375,19.8539,26148.0
2017-02-28 15:15:00,24.23,24.24,24.21,24.21,21556.0,19.8621,19.8703,19.8457,19.8457,21556.0
2017-02-28 15:20:00,24.21,24.22,24.18,24.22,48710.0,19.8457,19.8539,19.8211,19.8539,48710.0
2017-02-28 15:25:00,24.22,24.31,24.22,24.29,63196.0,19.8539,19.9277,19.8539,19.9113,63196.0
2017-02-28 15:30:00,24.29,24.3,24.25,24.27,45570.0,19.9113,19.9195,19.8785,19.8949,45570.0
2017-02-28 15:35:00,24.27,24.27,24.23,24.23,37204.0,19.8949,19.8949,19.8621,19.8621,37204.0
2017-02-28 15:40:00,24.23,24.24,24.18,24.23,100888.0,19.8621,19.8703,19.8211,19.8621,100888.0
2017-02-28 15:45:00,24.23,24.24,24.22,24.24,83776.0,19.8621,19.8703,19.8539,19.8703,83776.0
2017-02-28 15:50:00,24.24,24.29,24.24,24.28,161952.0,19.8703,19.9113,19.8703,19.9031,161952.0
2017-02-28 15:55:00,24.28,24.31,24.26,24.29,409722.0,19.9031,19.9277,19.8867,19.9113,409722.0
2017-03-01 09:30:00,24.6,24.81,24.48,24.64,72090.0,20.1654,20.3376,20.0671,20.1982,72090.0
2017-03-01 09:35:00,24.6,24.7,24.6,24.64,24006.0,20.1654,20.2474,20.1654,20.1982,24006.0
2017-03-01 09:40:00,24.65,24.65,24.49,24.56,42754.0,20.2064,20.2064,20.0753,20.1326,42754.0
2017-03-01 09:45:00,24.53,24.76,24.52,24.76,44950.0,20.1081,20.2966,20.0999,20.2966,44950.0
2017-03-01 09:50:00,24.74,24.8,24.68,24.69,59120.0,20.2802,20.3294,20.231,20.2392,59120.0
2017-03-01 09:55:00,24.68,24.75,24.68,24.74,39468.0,20.231,20.2884,20.231,20.2802,39468.0
2017-03-01 10:00:00,24.75,24.86,24.75,24.78,41274.0,20.2884,20.3786,20.2884,20.313,41274.0
2017-03-01 10:05:00,24.78,24.86,24.75,24.86,59768.0,20.313,20.3786,20.2884,20.3786,59768.0
2017-03-01 10:10:00,24.85,24.9,24.78,24.82,86008.0,20.3704,20.4114,20.313,20.3458,86008.0
2017-03-01 10:15:00,24.82,24.92,24.82,24.91,15862.0,20.3458,20.4278,20.3458,20.4196,15862.0
2017-03-01 10:20:00,24.93,24.93,24.83,24.92,25612.0,20.4359,20.4359,20.354,20.4278,25612.0
2017-03-01 10:25:00,24.92,24.98,24.9,24.97,10200.0,20.4278,20.4769,20.4114,20.4687,10200.0
2017-03-01 10:30:00,24.96,24.96,24.79,24.82,16192.0,20.4605,20.4605,20.3212,20.3458,16192.0
2017-03-01 10:35:00,24.83,24.86,24.79,24.85,21946.0,20.354,20.3786,20.3212,20.3704,21946.0
2017-03-01 10:40:00,24.85,24.91,24.84,24.87,13978.0,20.3704,20.4196,20.3622,20.3868,13978.0
2017-03-01 10:45:00,24.86,24.91,24.84,24.88,22844.0,20.3786,20.4196,20.3622,20.395,22844.0
2017-03-01 10:50:00,24.88,24.88,24.79,24.81,70654.0,20.395,20.395,20.3212,20.3376,70654.0
2017-03-01 10:55:00,24.79,24.86,24.77,24.85,18482.0,20.3212,20.3786,20.3048,20.3704,18482.0
2017-03-01 11:00:00,24.84,24.88,24.84,24.86,13164.0,20.3622,20.395,20.3622,20.3786,13164.0
2017-03-01 11:05:00,24.87,24.88,24.74,24.75,21618.0,20.3868,20.395,20.2802,20.2884,21618.0
2017-03-01 11:10:00,24.74,24.75,24.7,24.72,34222.0,20.2802,20.2884,20.2474,20.2638,34222.0
2017-03-01 11:15:00,24.72,24.72,24.66,24.67,84940.0,20.2638,20.2638,20.2146,20.2228,84940.0
2017-03-01 11:20:00,24.65,24.66,24.53,24.55,46148.0,20.2064,20.2146,20.1081,20.1244,46148.0
2017-03-01 11:25:00,24.54,24.56,24.52,24.55,48852.0,20.1163,20.1326,20.0999,20.1244,48852.0
2017-03-01 11:30:00,24.54,24.58,24.48,24.5,29802.0,20.1163,20.149,20.0671,20.0835,29802.0
2017-03-01 11:35:00,24.5,24.52,24.42,24.44,147338.0,20.0835,20.0999,20.0179,20.0343,147338.0
2017-03-01 11:40:00,24.45,24.5,24.43,24.46,73062.0,20.0425,20.0835,20.0261,20.0507,73062.0
2017-03-01 11:45:00,24.46,24.61,24.43,24.6,28310.0,20.0507,20.1736,20.0261,20.1654,28310.0
2017-03-01 11:50:00,24.6,24.6,24.54,24.54,12200.0,20.1654,20.1654,20.1163,20.1163,12200.0
2017-03-01 11:55:00,24.54,24.55,24.5,24.5,11200.0,20.1163,20.1244,20.0835,20.0835,11200.0
2017-03-01 12:00:00,24.52,24.57,24.52,24.55,23380.0,20.0999,20.1408,20.0999,20.1244,23380.0
2017-03-01 12:05:00,24.54,24.54,24.5,24.52,16006.0,20.1163,20.1163,20.0835,20.0999,16006.0
2017-03-01 12:10:00,24.52,24.56,24.52,24.53,11340.0,20.0999,20.1326,20.0999,20.1081,11340.0
2017-03-01 12:15:00,24.54,24.55,24.51,24.52,10002.0,20.1163,20.1244,20.0917,20.0999,10002.0
2017-03-01 12:20:00,24.53,24.53,24.49,24.5,13870.0,20.1081,20.1081,20.0753,20.0835,13870.0
2017-03-01 12:25:00,24.49,24.53,24.46,24.51,77672.0,20.0753,20.1081,20.0507,20.0917,77672.0
2017-03-01 12:30:00,24.52,24.57,24.52,24.56,43298.0,20.0999,20.1408,20.0999,20.1326,43298.0
2017-03-01 12:35:00,24.56,24.57,24.54,24.54,6814.0,20.1326,20.1408,20.1163,20.1163,6814.0
2017-03-01 12:40:00,24.54,24.55,24.53,24.54,8242.0,20.1163,20.1244,20.1081,20.1163,8242.0
2017-03-01 12:45:00,24.54,24.64,24.53,24.63,54760.0,20.1163,20.1982,20.1081,20.19,54760.0
2017-03-01 12:50:00,24.63,24.64,24.59,24.61,23200.0,20.19,20.1982,20.1572,20.1736,23200.0
2017-03-01 12:55:00,24.61,24.75,24.61,24.75,11000.0,20.1736,20.2884,20.1736,20.2884,11000.0
2017-03-01 13:00:00,24.75,24.75,24.68,24.69,14924.0,20.2884,20.2884,20.231,20.2392,14924.0
2017-03-01 13:05:00,24.7,24.7,24.68,24.68,3200.0,20.2474,20.2474,20.231,20.231,3200.0
2017-03-01 13:10:00,24.68,24.7,24.67,24.69,23022.0,20.231,20.2474,20.2228,20.2392,23022.0
2017-03-01 13:15:00,24.68,24.71,24.66,24.66,20864.0,20.231,20.2556,20.2146,20.2146,20864.0
2017-03-01 13:20:00,24.67,24.73,24.66,24.73,57742.0,20.2228,20.272,20.2146,20.272,57742.0
2017-03-01 13:25:00,24.72,24.72,24.68,24.71,12020.0,20.2638,20.2638,20.231,20.2556,12020.0
2017-03-01 13:30:00,24.71,24.75,24.71,24.74,9726.0,20.2556,20.2884,20.2556,20.2802,9726.0
2017-03-01 13:35:00,24.74,24.75,24.73,24.75,19004.0,20.2802,20.2884,20.272,20.2884,19004.0
2017-03-01 13:40:00,24.75,24.75,24.74,24.74,6476.0,20.2884,20.2884,20.2802,20.2802,6476.0
2017-03-01 13:45:00,24.74,24.74,24.73,24.73,8436.0,20.2802,20.2802,20.272,20.272,8436.0
2017-03-01 13:50:00,24.73,24.74,24.72,24.72,6410.0,20.272,20.2802,20.2638,20.2638,6410.0
2017-03-01 13:55:00,24.72,24.72,24.7,24.7,6574.0,20.2638,20.2638,20.2474,20.2474,6574.0
2017-03-01 14:00:00,24.7,24.71,24.68,24.7,18200.0,20.2474,20.2556,20.231,20.2474,18200.0
2017-03-01 14:05:00,24.71,24.71,24.69,24.69,8500.0,20.2556,20.2556,20.2392,20.2392,8500.0
2017-03-01 14:10:00,24.68,24.7,24.65,24.68,30292.0,20.231,20.2474,20.2064,20.231,30292.0
2017-03-01 14:15:00,24.67,24.68,24.67,24.68,13370.0,20.2228,20.231,20.2228,20.231,13370.0
2017-03-01 14:20:00,24.68,24.68,24.67,24.67,11000.0,20.231,20.231,20.2228,20.2228,11000.0
2017-03-01 14:25:00,24.67,24.7,24.67,24.68,15088.0,20.2228,20.2474,20.2228,20.231,15088.0
2017-03-01 14:30:00,24.68,24.68,24.67,24.68,29384.0,20.231,20.231,20.2228,20.231,29384.0
2017-03-01 14:35:00,24.68,24.68,24.66,24.66,15380.0,20.231,20.231,20.2146,20.2146,15380.0
2017-03-01 14:40:00,24.67,24.68,24.66,24.68,20096.0,20.2228,20.231,20.2146,20.231,20096.0
2017-03-01 14:45:00,24.68,24.71,24.67,24.71,14322.0,20.231,20.2556,20.2228,20.2556,14322.0
2017-03-01 14:50:00,24.71,24.74,24.7,24.73,14324.0,20.2556,20.2802,20.2474,20.272,14324.0
2017-03-01 14:55:00,24.73,24.74,24.72,24.73,15878.0,20.272,20.2802,20.2638,20.272,15878.0
2017-03-01 15:00:00,24.73,24.73,24.71,24.72,14600.0,20.272,20.272,20.2556,20.2638,14600.0
2017-03-01 15:05:00,24.72,24.72,24.71,24.71,22498.0,20.2638,20.2638,20.2556,20.2556,22498.0
2017-03-01 15:10:00,24.71,24.74,24.71,24.74,19428.0,20.2556,20.2802,20.2556,20.2802,19428.0
2017-03-01 15:15:00,24.74,24.78,24.74,24.78,15552.0,20.2802,20.313,20.2802,20.313,15552.0
2017-03-01 15:20:00,24.79,24.81,24.79,24.79,35294.0,20.3212,20.3376,20.3212,20.3212,35294.0
2017-03-01 15:25:00,24.79,24.79,24.73,24.74,19660.0,20.3212,20.3212,20.272,20.2802,19660.0
2017-03-01 15:30:00,24.74,24.75,24.74,24.75,22100.0,20.2802,20.2884,20.2802,20.2884,22100.0
2017-03-01 15:35:00,24.75,24.78,24.75,24.78,44778.0,20.2884,20.313,20.2884,20.313,44778.0
2017-03-01 15:40:00,24.78,24.79,24.76,24.79,40658.0,20.313,20.3212,20.2966,20.3212,40658.0
2017-03-01 15:45:00,24.79,24.82,24.76,24.76,52652.0,20.3212,20.3458,20.2966,20.2966,52652.0
2017-03-01 15:50:00,24.76,24.77,24.73,24.75,59994.0,20.2966,20.3048,20.272,20.2884,59994.0
2017-03-01 15:55:00,24.75,24.78,24.72,24.78,169252.0,20.2884,20.313,20.2638,20.313,169252.0
2017-03-02 09:30:00,24.76,24.76,24.76,24.76,7808.0,20.2966,20.2966,20.2966,20.2966,7808.0
2017-03-02 09:35:00,24.75,24.84,24.74,24.84,11600.0,20.2884,20.3622,20.2802,20.3622,11600.0
2017-03-02 09:40:00,24.85,24.92,24.85,24.9,16112.0,20.3704,20.4278,20.3704,20.4114,16112.0
2017-03-02 09:45:00,24.89,24.97,24.86,24.9,23490.0,20.4032,20.4687,20.3786,20.4114,23490.0
2017-03-02 09:50:00,24.9,24.94,24.85,24.85,22678.0,20.4114,20.4441,20.3704,20.3704,22678.0
2017-03-02 09:55:00,24.85,24.88,24.81,24.84,7678.0,20.3704,20.395,20.3376,20.3622,7678.0
2017-03-02 10:00:00,24.83,24.83,24.73,24.75,14846.0,20.354,20.354,20.272,20.2884,14846.0
2017-03-02 10:05:00,24.75,24.83,24.75,24.79,26176.0,20.2884,20.354,20.2884,20.3212,26176.0
2017-03-02 10:10:00,24.8,24.88,24.78,24.84,5800.0,20.3294,20.395,20.313,20.3622,5800.0
2017-03-02 10:15:00,24.84,24.88,24.84,24.87,5928.0,20.3622,20.395,20.3622,20.3868,5928.0
2017-03-02 10:20:00,24.88,24.88,24.83,24.83,8200.0,20.395,20.395,20.354,20.354,8200.0
2017-03-02 10:25:00,24.84,24.89,24.82,24.88,12196.0,20.3622,20.4032,20.3458,20.395,12196.0
2017-03-02 10:30:00,24.86,24.96,24.85,24.92,11802.0,20.3786,20.4605,20.3704,20.4278,11802.0
2017-03-02 10:35:00,24.92,24.92,24.88,24.89,8600.0,20.4278,20.4278,20.395,20.4032,8600.0
2017-03-02 10:40:00,24.9,24.93,24.88,24.93,9952.0,20.4114,20.4359,20.395,20.4359,9952.0
2017-03-02 10:45:00,24.93,24.94,24.9,24.93,8600.0,20.4359,20.4441,20.4114,20.4359,8600.0
2017-03-02 10:50:00,24.94,24.96,24.91,24.91,12424.0,20.4441,20.4605,20.4196,20.4196,12424.0
2017-03-02 10:55:00,24.88,24.88,24.83,24.83,3600.0,20.395,20.395,20.354,20.354,3600.0
2017-03-02 11:00:00,24.82,24.82,24.74,24.76,17250.0,20.3458,20.3458,20.2802,20.2966,17250.0
2017-03-02 11:05:00,24.75,24.75,24.68,24.71,17402.0,20.2884,20.2884,20.231,20.2556,17402.0
2017-03-02 11:10:00,24.7,24.71,24.66,24.68,28302.0,20.2474,20.2556,20.2146,20.231,28302.0
2017-03-02 11:15:00,24.65,24.68,24.62,24.68,8800.0,20.2064,20.231,20.1818,20.231,8800.0
2017-03-02 11:20:00,24.69,24.71,24.64,24.64,5622.0,20.2392,20.2556,20.1982,20.1982,5622.0
2017-03-02 11:25:00,24.65,24.66,24.64,24.65,8566.0,20.2064,20.2146,20.1982,20.2064,8566.0
2017-03-02 11:30:00,24.66,24.68,24.61,24.61,5400.0,20.2146,20.231,20.1736,20.1736,5400.0
2017-03-02 11:35:00,24.63,24.66,24.63,24.63,18400.0,20.19,20.2146,20.19,20.19,18400.0
2017-03-02 11:40:00,24.63,24.67,24.63,24.67,6334.0,20.19,20.2228,20.19,20.2228,6334.0
2017-03-02 11:45:00,24.68,24.73,24.68,24.73,6784.0,20.231,20.272,20.231,20.272,6784.0
2017-03-02 11:50:00,24.74,24.75,24.68,24.7,8274.0,20.2802,20.2884,20.231,20.2474,8274.0
2017-03-02 11:55:00,24.7,24.72,24.7,24.71,3322.0,20.2474,20.2638,20.2474,20.2556,3322.0
2017-03-02 12:00:00,24.7,24.7,24.66,24.66,14280.0,20.2474,20.2474,20.2146,20.2146,14280.0
2017-03-02 12:05:00,24.65,24.65,24.59,24.59,11170.0,20.2064,20.2064,20.1572,20.1572,11170.0
2017-03-02 12:10:00,24.59,24.61,24.58,24.59,18420.0,20.1572,20.1736,20.149,20.1572,18420.0
2017-03-02 12:15:00,24.58,24.58,24.54,24.54,22254.0,20.149,20.149,20.1163,20.1163,22254.0
2017-03-02 12:20:00,24.53,24.55,24.53,24.54,14378.0,20.1081,20.1244,20.1081,20.1163,14378.0
2017-03-02 12:25:00,24.53,24.57,24.53,24.57,6800.0,20.1081,20.1408,20.1081,20.1408,6800.0
2017-03-02 12:30:00,24.58,24.61,24.58,24.58,9200.0,20.149,20.1736,20.149,20.149,9200.0
2017-03-02 12:35:00,24.58,24.61,24.57,24.61,20800.0,20.149,20.1736,20.1408,20.1736,20800.0
2017-03-02 12:40:00,24.61,24.67,24.6,24.67,20998.0,20.1736,20.2228,20.1654,20.2228,20998.0
2017-03-02 12:45:00,24.68,24.68,24.67,24.68,2078.0,20.231,20.231,20.2228,20.231,2078.0
2017-03-02 12:50:00,24.68,24.73,24.68,24.72,9468.0,20.231,20.272,20.231,20.2638,9468.0
2017-03-02 12:55:00,24.72,24.77,24.71,24.75,15382.0,20.2638,20.3048,20.2556,20.2884,15382.0
2017-03-02 13:00:00,24.74,24.74,24.7,24.73,22700.0,20.2802,20.2802,20.2474,20.272,22700.0
2017-03-02 13:05:00,24.74,24.75,24.72,24.73,16816.0,20.2802,20.2884,20.2638,20.272,16816.0
2017-03-02 13:10:00,24.72,24.74,24.71,24.74,11162.0,20.2638,20.2802,20.2556,20.2802,11162.0
2017-03-02 13:15:00,24.74,24.75,24.73,24.75,3850.0,20.2802,20.2884,20.272,20.2884,3850.0
2017-03-02 13:20:00,24.75,24.8,24.75,24.8,29730.0,20.2884,20.3294,20.2884,20.3294,29730.0
2017-03-02 13:25:00,24.8,24.8,24.74,24.78,13478.0,20.3294,20.3294,20.2802,20.313,13478.0
2017-03-02 13:30:00,24.77,24.8,24.77,24.8,12254.0,20.3048,20.3294,20.3048,20.3294,12254.0
2017-03-02 13:35:00,24.82,24.85,24.81,24.84,8200.0,20.3458,20.3704,20.3376,20.3622,8200.0
2017-03-02 13:40:00,24.86,24.92,24.86,24.91,25300.0,20.3786,20.4278,20.3786,20.4196,25300.0
2017-03-02 13:45:00,24.91,24.95,24.89,24.89,30566.0,20.4196,20.4523,20.4032,20.4032,30566.0
2017-03-02 13:50:00,24.89,24.9,24.88,24.9,21000.0,20.4032,20.4114,20.395,20.4114,21000.0
2017-03-02 13:55:00,24.9,24.92,24.87,24.89,86470.0,20.4114,20.4278,20.3868,20.4032,86470.0
2017-03-02 14:00:00,24.89,24.91,24.86,24.86,23014.0,20.4032,20.4196,20.3786,20.3786,23014.0
2017-03-02 14:05:00,24.86,24.89,24.86,24.88,12878.0,20.3786,20.4032,20.3786,20.395,12878.0
2017-03-02 14:10:00,24.87,24.91,24.86,24.9,203738.0,20.3868,20.4196,20.3786,20.4114,203738.0
2017-03-02 14:15:00,24.89,24.9,24.88,24.89,12398.0,20.4032,20.4114,20.395,20.4032,12398.0
2017-03-02 14:20:00,24.9,24.93,24.9,24.93,22038.0,20.4114,20.4359,20.4114,20.4359,22038.0
2017-03-02 14:25:00,24.93,25.01,24.93,25.0,32342.0,20.4359,20.5015,20.4359,20.4933,32342.0
2017-03-02 14:30:00,25.0,25.0,24.97,25.0,14882.0,20.4933,20.4933,20.4687,20.4933,14882.0
2017-03-02 14:35:00,25.0,25.03,25.0,25.03,34400.0,20.4933,20.5179,20.4933,20.5179,34400.0
2017-03-02 14:40:00,25.02,25.03,25.0,25.0,22718.0,20.5097,20.5179,20.4933,20.4933,22718.0
2017-03-02 14:45:00,25.0,25.05,25.0,25.03,26390.0,20.4933,20.5343,20.4933,20.5179,26390.0
2017-03-02 14:50:00,25.03,25.05,25.03,25.04,29710.0,20.5179,20.5343,20.5179,20.5261,29710.0
2017-03-02 14:55:00,25.04,25.06,25.02,25.05,24502.0,20.5261,20.5425,20.5097,20.5343,24502.0
2017-03-02 15:00:00,25.04,25.09,25.04,25.06,29720.0,20.5261,20.5671,20.5261,20.5425,29720.0
2017-03-02 15:05:00,25.06,25.07,25.03,25.04,9790.0,20.5425,20.5507,20.5179,20.5261,9790.0
2017-03-02 15:10:00,25.03,25.04,24.99,25.02,26930.0,20.5179,20.5261,20.4851,20.5097,26930.0
2017-03-02 15:15:00,25.02,25.02,24.99,24.99,56010.0,20.5097,20.5097,20.4851,20.4851,56010.0
2017-03-02 15:20:00,24.99,25.0,24.99,24.99,115906.0,20.4851,20.4933,20.4851,20.4851,115906.0
2017-03-02 15:25:00,25.0,25.04,24.99,25.04,31382.0,20.4933,20.5261,20.4851,20.5261,31382.0
2017-03-02 15:30:00,25.03,25.09,25.03,25.05,59818.0,20.5179,20.5671,20.5179,20.5343,59818.0
2017-03-02 15:35:00,25.05,25.08,25.04,25.08,70828.0,20.5343,20.5589,20.5261,20.5589,70828.0
2017-03-02 15:40:00,25.08,25.08,24.98,25.01,59842.0,20.5589,20.5589,20.4769,20.5015,59842.0
2017-03-02 15:45:00,25.0,25.05,25.0,25.03,66182.0,20.4933,20.5343,20.4933,20.5179,66182.0
2017-03-02 15:50:00,25.03,25.05,25.02,25.03,95906.0,20.5179,20.5343,20.5097,20.5179,95906.0
2017-03-02 15:55:00,25.04,25.06,25.03,25.05,163192.0,20.5261,20.5425,20.5179,20.5343,163192.0
2017-03-03 09:30:00,25.11,25.31,25.07,25.17,42974.0,20.5835,20.7474,20.5507,20.6327,42974.0
2017-03-03 09:35:00,25.18,25.18,25.09,25.09,12400.0,20.6409,20.6409,20.5671,20.5671,12400.0
2017-03-03 09:40:00,25.17,25.22,25.13,25.14,49350.0,20.6327,20.6737,20.5999,20.6081,49350.0
2017-03-03 09:45:00,25.14,25.2,25.06,25.16,101262.0,20.6081,20.6573,20.5425,20.6245,101262.0
2017-03-03 09:50:00,25.17,25.21,25.11,25.13,33132.0,20.6327,20.6655,20.5835,20.5999,33132.0
2017-03-03 09:55:00,25.11,25.15,25.07,25.1,32200.0,20.5835,20.6163,20.5507,20.5753,32200.0
2017-03-03 10:00:00,25.09,25.15,25.08,25.11,16300.0,20.5671,20.6163,20.5589,20.5835,16300.0
2017-03-03 10:05:00,25.1,25.11,25.02,25.03,44034.0,20.5753,20.5835,20.5097,20.5179,44034.0
2017-03-03 10:10:00,25.02,25.08,25.0,25.06,18312.0,20.5097,20.5589,20.4933,20.5425,18312.0
2017-03-03 10:15:00,25.08,25.1,25.01,25.05,37440.0,20.5589,20.5753,20.5015,20.5343,37440.0
2017-03-03 10:20:00,25.04,25.11,25.02,25.11,42812.0,20.5261,20.5835,20.5097,20.5835,42812.0
2017-03-03 10:25:00,25.11,25.14,25.08,25.13,38002.0,20.5835,20.6081,20.5589,20.5999,38002.0
2017-03-03 10:30:00,25.11,25.11,25.06,25.06,22712.0,20.5835,20.5835,20.5425,20.5425,22712.0
2017-03-03 10:35:00,25.06,25.11,25.05,25.11,22698.0,20.5425,20.5835,20.5343,20.5835,22698.0
2017-03-03 10:40:00,25.11,25.21,25.11,25.19,65246.0,20.5835,20.6655,20.5835,20.6491,65246.0
2017-03-03 10:45:00,25.19,25.22,25.18,25.21,6860.0,20.6491,20.6737,20.6409,20.6655,6860.0
2017-03-03 10:50:00,25.2,25.21,25.18,25.19,10986.0,20.6573,20.6655,20.6409,20.6491,10986.0
2017-03-03 10:55:00,25.18,25.18,25.1,25.1,36900.0,20.6409,20.6409,20.5753,20.5753,36900.0
2017-03-03 11:00:00,25.09,25.11,25.06,25.09,109704.0,20.5671,20.5835,20.5425,20.5671,109704.0
2017-03-03 11:05:00,25.09,25.13,25.08,25.11,41898.0,20.5671,20.5999,20.5589,20.5835,41898.0
2017-03-03 11:10:00,25.1,25.18,25.1,25.18,67634.0,20.5753,20.6409,20.5753,20.6409,67634.0
2017-03-03 11:15:00,25.17,25.18,25.16,25.17,9954.0,20.6327,20.6409,20.6245,20.6327,9954.0
2017-03-03 11:20:00,25.18,25.2,25.15,25.17,10396.0,20.6409,20.6573,20.6163,20.6327,10396.0
2017-03-03 11:25:00,25.17,25.17,25.11,25.11,13756.0,20.6327,20.6327,20.5835,20.5835,13756.0
2017-03-03 11:30:00,25.11,25.14,25.06,25.07,47018.0,20.5835,20.6081,20.5425,20.5507,47018.0
2017-03-03 11:35:00,25.07,25.13,25.05,25.11,32570.0,20.5507,20.5999,20.5343,20.5835,32570.0
2017-03-03 11:40:00,25.11,25.13,25.1,25.12,22758.0,20.5835,20.5999,20.5753,20.5917,22758.0
2017-03-03 11:45:00,25.12,25.13,25.1,25.11,10118.0,20.5917,20.5999,20.5753,20.5835,10118.0
2017-03-03 11:50:00,25.11,25.14,25.11,25.14,10654.0,20.5835,20.6081,20.5835,20.6081,10654.0
2017-03-03 11:55:00,25.14,25.14,25.06,25.08,25618.0,20.6081,20.6081,20.5425,20.5589,25618.0
2017-03-03 12:00:00,25.08,25.15,25.08,25.14,61786.0,20.5589,20.6163,20.5589,20.6081,61786.0
2017-03-03 12:05:00,25.15,25.15,25.11,25.11,28424.0,20.6163,20.6163,20.5835,20.5835,28424.0
2017-03-03 12:10:00,25.11,25.15,25.11,25.14,18800.0,20.5835,20.6163,20.5835,20.6081,18800.0
2017-03-03 12:15:00,25.14,25.15,25.11,25.13,36060.0,20.6081,20.6163,20.5835,20.5999,36060.0
2017-03-03 12:20:00,25.13,25.14,25.11,25.12,16644.0,20.5999,20.6081,20.5835,20.5917,16644.0
2017-03-03 12:25:00,25.13,25.13,25.12,25.12,7530.0,20.5999,20.5999,20.5917,20.5917,7530.0
2017-03-03 12:30:00,25.12,25.13,25.11,25.11,29048.0,20.5917,20.5999,20.5835,20.5835,29048.0
2017-03-03 12:35:00,25.1,25.15,25.1,25.14,34160.0,20.5753,20.6163,20.5753,20.6081,34160.0
2017-03-03 12:40:00,25.14,25.14,25.11,25.11,18600.0,20.6081,20.6081,20.5835,20.5835,18600.0
2017-03-03 12:45:00,25.13,25.13,25.11,25.11,9600.0,20.5999,20.5999,20.5835,20.5835,9600.0
2017-03-03 12:50:00,25.11,25.13,25.11,25.11,25832.0,20.5835,20.5999,20.5835,20.5835,25832.0
2017-03-03 12:55:00,25.11,25.13,25.09,25.1,27168.0,20.5835,20.5999,20.5671,20.5753,27168.0
2017-03-03 13:00:00,25.09,25.1,25.06,25.08,100852.0,20.5671,20.5753,20.5425,20.5589,100852.0
2017-03-03 13:05:00,25.08,25.11,25.05,25.05,158330.0,20.5589,20.5835,20.5343,20.5343,158330.0
2017-03-03 13:10:00,25.05,25.11,25.04,25.09,54020.0,20.5343,20.5835,20.5261,20.5671,54020.0
2017-03-03 13:15:00,25.09,25.1,25.08,25.09,30688.0,20.5671,20.5753,20.5589,20.5671,30688.0
2017-03-03 13:20:00,25.08,25.1,25.05,25.06,43672.0,20.5589,20.5753,20.5343,20.5425,43672.0
2017-03-03 13:25:00,25.06,25.08,25.05,25.08,48908.0,20.5425,20.5589,20.5343,20.5589,48908.0
2017-03-03 13:30:00,25.07,25.07,25.01,25.03,31446.0,20.5507,20.5507,20.5015,20.5179,31446.0
2017-03-03 13:35:00,25.02,25.1,24.95,24.97,124648.0,20.5097,20.5753,20.4523,20.4687,124648.0
2017-03-03 13:40:00,24.97,24.97,24.92,24.94,15314.0,20.4687,20.4687,20.4278,20.4441,15314.0
2017-03-03 13:45:00,24.94,24.94,24.92,24.93,14558.0,20.4441,20.4441,20.4278,20.4359,14558.0
2017-03-03 13:50:00,24.94,25.02,24.92,25.0,46818.0,20.4441,20.5097,20.4278,20.4933,46818.0
2017-03-03 13:55:00,24.99,25.08,24.99,25.06,100420.0,20.4851,20.5589,20.4851,20.5425,100420.0
2017-03-03 14:00:00,25.06,25.1,25.02,25.02,51080.0,20.5425,20.5753,20.5097,20.5097,51080.0
2017-03-03 14:05:00,25.02,25.09,25.0,25.02,26370.0,20.5097,20.5671,20.4933,20.5097,26370.0
2017-03-03 14:10:00,25.02,25.05,25.02,25.02,23708.0,20.5097,20.5343,20.5097,20.5097,23708.0
2017-03-03 14:15:00,25.0,25.06,25.0,25.04,67528.0,20.4933,20.5425,20.4933,20.5261,67528.0
2017-03-03 14:20:00,25.04,25.05,25.0,25.05,41600.0,20.5261,20.5343,20.4933,20.5343,41600.0
2017-03-03 14:25:00,25.04,25.04,25.0,25.02,19400.0,20.5261,20.5261,20.4933,20.5097,19400.0
2017-03-03 14:30:00,25.02,25.04,25.02,25.04,22696.0,20.5097,20.5261,20.5097,20.5261,22696.0
2017-03-03 14:35:00,25.04,25.1,25.04,25.08,18678.0,20.5261,20.5753,20.5261,20.5589,18678.0
2017-03-03 14:40:00,25.08,25.09,25.06,25.06,17990.0,20.5589,20.5671,20.5425,20.5425,17990.0
2017-03-03 14:45:00,25.06,25.07,25.05,25.05,20982.0,20.5425,20.5507,20.5343,20.5343,20982.0
2017-03-03 14:50:00,25.05,25.08,25.05,25.07,26488.0,20.5343,20.5589,20.5343,20.5507,26488.0
2017-03-03 14:55:00,25.07,25.07,25.06,25.07,16074.0,20.5507,20.5507,20.5425,20.5507,16074.0
2017-03-03 15:00:00,25.07,25.1,25.07,25.09,22078.0,20.5507,20.5753,20.5507,20.5671,22078.0
2017-03-03 15:05:00,25.09,25.1,25.08,25.08,16292.0,20.5671,20.5753,20.5589,20.5589,16292.0
2017-03-03 15:10:00,25.08,25.09,25.07,25.08,19454.0,20.5589,20.5671,20.5507,20.5589,19454.0
2017-03-03 15:15:00,25.08,25.09,25.07,25.08,35498.0,20.5589,20.5671,20.5507,20.5589,35498.0
2017-03-03 15:20:00,25.08,25.11,25.08,25.11,27786.0,20.5589,20.5835,20.5589,20.5835,27786.0
2017-03-03 15:25:00,25.11,25.16,25.11,25.15,33870.0,20.5835,20.6245,20.5835,20.6163,33870.0
2017-03-03 15:30:00,25.16,25.18,25.15,25.17,88802.0,20.6245,20.6409,20.6163,20.6327,88802.0
2017-03-03 15:35:00,25.17,25.19,25.17,25.19,49836.0,20.6327,20.6491,20.6327,20.6491,49836.0
2017-03-03 15:40:00,25.18,25.22,25.17,25.19,70232.0,20.6409,20.6737,20.6327,20.6491,70232.0
2017-03-03 15:45:00,25.18,25.19,25.14,25.15,91164.0,20.6409,20.6491,20.6081,20.6163,91164.0
2017-03-03 15:50:00,25.15,25.17,25.14,25.14,75398.0,20.6163,20.6327,20.6081,20.6081,75398.0
2017-03-03 15:55:00,25.14,25.18,25.14,25.17,101016.0,20.6081,20.6409,20.6081,20.6327,101016.0
2017-03-06 09:30:00,24.83,25.04,24.82,24.87,120532.0,20.354,20.5261,20.3458,20.3868,120532.0
2017-03-06 09:35:00,24.87,24.87,24.63,24.65,91154.0,20.3868,20.3868,20.19,20.2064,91154.0
2017-03-06 09:40:00,24.62,24.65,24.5,24.51,69454.0,20.1818,20.2064,20.0835,20.0917,69454.0
2017-03-06 09:45:00,24.53,24.66,24.49,24.66,46232.0,20.1081,20.2146,20.0753,20.2146,46232.0
2017-03-06 09:50:00,24.63,24.69,24.6,24.6,65622.0,20.19,20.2392,20.1654,20.1654,65622.0
2017-03-06 09:55:00,24.59,24.6,24.45,24.6,28048.0,20.1572,20.1654,20.0425,20.1654,28048.0
2017-03-06 10:00:00,24.6,24.63,24.55,24.55,42276.0,20.1654,20.19,20.1244,20.1244,42276.0
2017-03-06 10:05:00,24.57,24.65,24.55,24.59,33036.0,20.1408,20.2064,20.1244,20.1572,33036.0
2017-03-06 10:10:00,24.57,24.59,24.56,24.57,27070.0,20.1408,20.1572,20.1326,20.1408,27070.0
2017-03-06 10:15:00,24.58,24.63,24.56,24.6,92990.0,20.149,20.19,20.1326,20.1654,92990.0
2017-03-06 10:20:00,24.61,24.61,24.57,24.59,35820.0,20.1736,20.1736,20.1408,20.1572,35820.0
2017-03-06 10:25:00,24.58,24.64,24.57,24.61,68322.0,20.149,20.1982,20.1408,20.1736,68322.0
2017-03-06 10:30:00,24.61,24.66,24.59,24.59,95800.0,20.1736,20.2146,20.1572,20.1572,95800.0
2017-03-06 10:35:00,24.58,24.59,24.5,24.52,73706.0,20.149,20.1572,20.0835,20.0999,73706.0
2017-03-06 10:40:00,24.53,24.53,24.47,24.5,27428.0,20.1081,20.1081,20.0589,20.0835,27428.0
2017-03-06 10:45:00,24.51,24.58,24.51,24.53,33958.0,20.0917,20.149,20.0917,20.1081,33958.0
2017-03-06 10:50:00,24.52,24.53,24.48,24.5,47952.0,20.0999,20.1081,20.0671,20.0835,47952.0
2017-03-06 10:55:00,24.53,24.53,24.46,24.49,19200.0,20.1081,20.1081,20.0507,20.0753,19200.0
2017-03-06 11:00:00,24.49,24.52,24.47,24.5,56600.0,20.0753,20.0999,20.0589,20.0835,56600.0
2017-03-06 11:05:00,24.5,24.5,24.43,24.46,17842.0,20.0835,20.0835,20.0261,20.0507,17842.0
2017-03-06 11:10:00,24.46,24.49,24.46,24.47,12372.0,20.0507,20.0753,20.0507,20.0589,12372.0
2017-03-06 11:15:00,24.45,24.49,24.42,24.49,91346.0,20.0425,20.0753,20.0179,20.0753,91346.0
2017-03-06 11:20:00,24.5,24.52,24.44,24.52,64758.0,20.0835,20.0999,20.0343,20.0999,64758.0
2017-03-06 11:25:00,24.52,24.61,24.52,24.56,66620.0,20.0999,20.1736,20.0999,20.1326,66620.0
2017-03-06 11:30:00,24.56,24.58,24.55,24.56,23036.0,20.1326,20.149,20.1244,20.1326,23036.0
2017-03-06 11:35:00,24.57,24.57,24.49,24.52,50484.0,20.1408,20.1408,20.0753,20.0999,50484.0
2017-03-06 11:40:00,24.52,24.53,24.5,24.52,44516.0,20.0999,20.1081,20.0835,20.0999,44516.0
2017-03-06 11:45:00,24.52,24.54,24.5,24.5,52316.0,20.0999,20.1163,20.0835,20.0835,52316.0
2017-03-06 11:50:00,24.5,24.53,24.5,24.5,27974.0,20.0835,20.1081,20.0835,20.0835,27974.0
2017-03-06 11:55:00,24.49,24.52,24.48,24.49,27366.0,20.0753,20.0999,20.0671,20.0753,27366.0
2017-03-06 12:00:00,24.48,24.53,24.46,24.48,23646.0,20.0671,20.1081,20.0507,20.0671,23646.0
2017-03-06 12:05:00,24.48,24.48,24.38,24.39,71788.0,20.0671,20.0671,19.9851,19.9933,71788.0
2017-03-06 12:10:00,24.39,24.4,24.36,24.37,41600.0,19.9933,20.0015,19.9687,19.9769,41600.0
2017-03-06 12:15:00,24.36,24.39,24.35,24.35,26018.0,19.9687,19.9933,19.9605,19.9605,26018.0
2017-03-06 12:20:00,24.35,24.35,24.29,24.29,16944.0,19.9605,19.9605,19.9113,19.9113,16944.0
2017-03-06 12:25:00,24.29,24.31,24.27,24.29,34462.0,19.9113,19.9277,19.8949,19.9113,34462.0
2017-03-06 12:30:00,24.28,24.29,24.2,24.22,62906.0,19.9031,19.9113,19.8375,19.8539,62906.0
2017-03-06 12:35:00,24.21,24.22,24.18,24.2,28904.0,19.8457,19.8539,19.8211,19.8375,28904.0
2017-03-06 12:40:00,24.2,24.22,24.18,24.18,18050.0,19.8375,19.8539,19.8211,19.8211,18050.0
2017-03-06 12:45:00,24.18,24.18,24.1,24.14,80160.0,19.8211,19.8211,19.7556,19.7884,80160.0
2017-03-06 12:50:00,24.13,24.16,24.03,24.09,166878.0,19.7802,19.8048,19.6982,19.7474,166878.0
2017-03-06 12:55:00,24.1,24.14,24.09,24.09,27850.0,19.7556,19.7884,19.7474,19.7474,27850.0
2017-03-06 13:00:00,24.1,24.12,24.09,24.1,24882.0,19.7556,19.772,19.7474,19.7556,24882.0
2017-03-06 13:05:00,24.1,24.1,24.06,24.07,23728.0,19.7556,19.7556,19.7228,19.731,23728.0
2017-03-06 13:10:00,24.07,24.09,24.06,24.09,23368.0,19.731,19.7474,19.7228,19.7474,23368.0
2017-03-06 13:15:00,24.09,24.1,24.06,24.1,35736.0,19.7474,19.7556,19.7228,19.7556,35736.0
2017-03-06 13:20:00,24.1,24.1,24.08,24.1,24390.0,19.7556,19.7556,19.7392,19.7556,24390.0
2017-03-06 13:25:00,24.09,24.11,24.09,24.09,27090.0,19.7474,19.7638,19.7474,19.7474,27090.0
2017-03-06 13:30:00,24.09,24.09,24.07,24.08,17464.0,19.7474,19.7474,19.731,19.7392,17464.0
2017-03-06 13:35:00,24.08,24.1,24.06,24.09,19034.0,19.7392,19.7556,19.7228,19.7474,19034.0
2017-03-06 13:40:00,24.09,24.14,24.07,24.13,29744.0,19.7474,19.7884,19.731,19.7802,29744.0
2017-03-06 13:45:00,24.13,24.14,24.1,24.11,20800.0,19.7802,19.7884,19.7556,19.7638,20800.0
2017-03-06 13:50:00,24.11,24.12,24.1,24.11,19208.0,19.7638,19.772,19.7556,19.7638,19208.0
2017-03-06 13:55:00,24.1,24.14,24.1,24.14,16000.0,19.7556,19.7884,19.7556,19.7884,16000.0
2017-03-06 14:00:00,24.13,24.14,24.11,24.11,17590.0,19.7802,19.7884,19.7638,19.7638,17590.0
2017-03-06 14:05:00,24.11,24.14,24.11,24.11,13194.0,19.7638,19.7884,19.7638,19.7638,13194.0
2017-03-06 14:10:00,24.12,24.18,24.12,24.16,44198.0,19.772,19.8211,19.772,19.8048,44198.0
2017-03-06 14:15:00,24.16,24.21,24.16,24.2,24506.0,19.8048,19.8457,19.8048,19.8375,24506.0
2017-03-06 14:20:00,24.21,24.25,24.16,24.25,61450.0,19.8457,19.8785,19.8048,19.8785,61450.0
2017-03-06 14:25:00,24.25,24.26,24.22,24.23,22972.0,19.8785,19.8867,19.8539,19.8621,22972.0
2017-03-06 14:30:00,24.23,24.25,24.21,24.25,44240.0,19.8621,19.8785,19.8457,19.8785,44240.0
2017-03-06 14:35:00,24.25,24.3,24.25,24.3,26202.0,19.8785,19.9195,19.8785,19.9195,26202.0
2017-03-06 14:40:00,24.29,24.3,24.25,24.25,34616.0,19.9113,19.9195,19.8785,19.8785,34616.0
2017-03-06 14:45:00,24.25,24.25,24.22,24.22,29438.0,19.8785,19.8785,19.8539,19.8539,29438.0
2017-03-06 14:50:00,24.22,24.22,24.18,24.19,28288.0,19.8539,19.8539,19.8211,19.8293,28288.0
2017-03-06 14:55:00,24.19,24.19,24.16,24.18,40446.0,19.8293,19.8293,19.8048,19.8211,40446.0
2017-03-06 15:00:00,24.2,24.25,24.2,24.22,67590.0,19.8375,19.8785,19.8375,19.8539,67590.0
2017-03-06 15:05:00,24.21,24.3,24.2,24.29,87846.0,19.8457,19.9195,19.8375,19.9113,87846.0
2017-03-06 15:10:00,24.29,24.32,24.29,24.3,36404.0,19.9113,19.9359,19.9113,19.9195,36404.0
2017-03-06 15:15:00,24.3,24.36,24.3,24.36,27596.0,19.9195,19.9687,19.9195,19.9687,27596.0
2017-03-06 15:20:00,24.36,24.36,24.32,24.32,42926.0,19.9687,19.9687,19.9359,19.9359,42926.0
2017-03-06 15:25:00,24.33,24.36,24.31,24.33,54128.0,19.9441,19.9687,19.9277,19.9441,54128.0
2017-03-06 15:30:00,24.32,24.32,24.29,24.3,37630.0,19.9359,19.9359,19.9113,19.9195,37630.0
2017-03-06 15:35:00,24.3,24.32,24.29,24.3,59544.0,19.9195,19.9359,19.9113,19.9195,59544.0
2017-03-06 15:40:00,24.29,24.3,24.22,24.24,135434.0,19.9113,19.9195,19.8539,19.8703,135434.0
2017-03-06 15:45:00,24.24,24.24,24.21,24.22,94718.0,19.8703,19.8703,19.8457,19.8539,94718.0
2017-03-06 15:50:00,24.23,24.24,24.16,24.16,117292.0,19.8621,19.8703,19.8048,19.8048,117292.0
2017-03-06 15:55:00,24.16,24.18,24.14,24.14,180246.0,19.8048,19.8211,19.7884,19.7884,180246.0
2017-03-07 09:30:00,24.0,24.11,23.93,24.03,49052.0,19.6736,19.7638,19.6162,19.6982,49052.0
2017-03-07 09:35:00,24.03,24.05,23.9,24.02,27988.0,19.6982,19.7146,19.5916,19.69,27988.0
2017-03-07 09:40:00,24.01,24.01,23.95,23.97,14894.0,19.6818,19.6818,19.6326,19.649,14894.0
2017-03-07 09:45:00,23.98,23.98,23.86,23.87,41872.0,19.6572,19.6572,19.5588,19.567,41872.0
2017-03-07 09:50:00,23.88,23.9,23.81,23.86,40028.0,19.5752,19.5916,19.5178,19.5588,40028.0
2017-03-07 09:55:00,23.86,23.86,23.8,23.83,30212.0,19.5588,19.5588,19.5096,19.5342,30212.0
2017-03-07 10:00:00,23.81,23.84,23.81,23.83,30648.0,19.5178,19.5424,19.5178,19.5342,30648.0
2017-03-07 10:05:00,23.84,23.87,23.83,23.86,13000.0,19.5424,19.567,19.5342,19.5588,13000.0
2017-03-07 10:10:00,23.88,23.92,23.86,23.92,54202.0,19.5752,19.608,19.5588,19.608,54202.0
2017-03-07 10:15:00,23.92,23.98,23.9,23.96,36530.0,19.608,19.6572,19.5916,19.6408,36530.0
2017-03-07 10:20:00,23.96,24.1,23.96,24.09,27206.0,19.6408,19.7556,19.6408,19.7474,27206.0
2017-03-07 10:25:00,24.07,24.07,24.0,24.04,13842.0,19.731,19.731,19.6736,19.7064,13842.0
2017-03-07 10:30:00,24.04,24.06,23.95,24.0,36078.0,19.7064,19.7228,19.6326,19.6736,36078.0
2017-03-07 10:35:00,24.0,24.09,24.0,24.06,67038.0,19.6736,19.7474,19.6736,19.7228,67038.0
2017-03-07 10:40:00,24.07,24.14,24.06,24.11,22574.0,19.731,19.7884,19.7228,19.7638,22574.0
2017-03-07 10:45:00,24.1,24.11,24.07,24.07,16102.0,19.7556,19.7638,19.731,19.731,16102.0
2017-03-07 10:50:00,24.07,24.07,24.01,24.01,27178.0,19.731,19.731,19.6818,19.6818,27178.0
2017-03-07 10:55:00,24.0,24.02,23.96,23.98,19528.0,19.6736,19.69,19.6408,19.6572,19528.0
2017-03-07 11:00:00,23.98,24.01,23.96,23.98,18020.0,19.6572,19.6818,19.6408,19.6572,18020.0
2017-03-07 11:05:00,23.98,24.0,23.97,24.0,19016.0,19.6572,19.6736,19.649,19.6736,19016.0
2017-03-07 11:10:00,23.99,24.02,23.97,23.98,34810.0,19.6654,19.69,19.649,19.6572,34810.0
2017-03-07 11:15:00,23.99,24.0,23.98,23.99,4400.0,19.6654,19.6736,19.6572,19.6654,4400.0
2017-03-07 11:20:00,24.0,24.0,23.98,23.99,6022.0,19.6736,19.6736,19.6572,19.6654,6022.0
2017-03-07 11:25:00,23.99,24.0,23.96,23.97,10000.0,19.6654,19.6736,19.6408,19.649,10000.0
2017-03-07 11:30:00,23.98,23.98,23.93,23.95,17544.0,19.6572,19.6572,19.6162,19.6326,17544.0
2017-03-07 11:35:00,23.96,23.98,23.93,23.94,6660.0,19.6408,19.6572,19.6162,19.6244,6660.0
2017-03-07 11:40:00,23.94,23.95,23.92,23.92,8860.0,19.6244,19.6326,19.608,19.608,8860.0
2017-03-07 11:45:00,23.93,23.95,23.91,23.93,14450.0,19.6162,19.6326,19.5998,19.6162,14450.0
2017-03-07 11:50:00,23.93,24.0,23.92,23.99,13470.0,19.6162,19.6736,19.608,19.6654,13470.0
2017-03-07 11:55:00,23.98,23.98,23.95,23.95,22964.0,19.6572,19.6572,19.6326,19.6326,22964.0
2017-03-07 12:00:00,23.95,23.96,23.91,23.92,18800.0,19.6326,19.6408,19.5998,19.608,18800.0
2017-03-07 12:05:00,23.92,23.95,23.9,23.9,15600.0,19.608,19.6326,19.5916,19.5916,15600.0
2017-03-07 12:10:00,23.9,23.92,23.89,23.91,8352.0,19.5916,19.608,19.5834,19.5998,8352.0
2017-03-07 12:15:00,23.91,23.92,23.9,23.91,9022.0,19.5998,19.608,19.5916,19.5998,9022.0
2017-03-07 12:20:00,23.91,23.93,23.91,23.91,18596.0,19.5998,19.6162,19.5998,19.5998,18596.0
2017-03-07 12:25:00,23.91,23.92,23.91,23.91,8806.0,19.5998,19.608,19.5998,19.5998,8806.0
2017-03-07 12:30:00,23.91,23.93,23.9,23.92,12392.0,19.5998,19.6162,19.5916,19.608,12392.0
2017-03-07 12:35:00,23.93,23.93,23.91,23.92,13610.0,19.6162,19.6162,19.5998,19.608,13610.0
2017-03-07 12:40:00,23.92,23.93,23.91,23.93,18016.0,19.608,19.6162,19.5998,19.6162,18016.0
2017-03-07 12:45:00,23.92,23.93,23.9,23.91,24792.0,19.608,19.6162,19.5916,19.5998,24792.0
2017-03-07 12:50:00,23.92,23.93,23.9,23.9,13618.0,19.608,19.6162,19.5916,19.5916,13618.0
2017-03-07 12:55:00,23.9,23.91,23.88,23.88,8200.0,19.5916,19.5998,19.5752,19.5752,8200.0
2017-03-07 13:00:00,23.89,23.9,23.88,23.88,8782.0,19.5834,19.5916,19.5752,19.5752,8782.0
2017-03-07 13:05:00,23.88,23.91,23.88,23.88,12010.0,19.5752,19.5998,19.5752,19.5752,12010.0
2017-03-07 13:10:00,23.89,23.89,23.87,23.88,9740.0,19.5834,19.5834,19.567,19.5752,9740.0
2017-03-07 13:15:00,23.87,23.89,23.86,23.86,26110.0,19.567,19.5834,19.5588,19.5588,26110.0
2017-03-07 13:20:00,23.87,23.87,23.86,23.86,6064.0,19.567,19.567,19.5588,19.5588,6064.0
2017-03-07 13:25:00,23.86,23.86,23.85,23.85,5094.0,19.5588,19.5588,19.5506,19.5506,5094.0
2017-03-07 13:30:00,23.85,23.86,23.85,23.86,21928.0,19.5506,19.5588,19.5506,19.5588,21928.0
2017-03-07 13:35:00,23.85,23.86,23.84,23.84,11956.0,19.5506,19.5588,19.5424,19.5424,11956.0
2017-03-07 13:40:00,23.85,23.85,23.84,23.85,2800.0,19.5506,19.5506,19.5424,19.5506,2800.0
2017-03-07 13:45:00,23.86,23.86,23.85,23.86,11740.0,19.5588,19.5588,19.5506,19.5588,11740.0
2017-03-07 13:50:00,23.85,23.86,23.85,23.85,5820.0,19.5506,19.5588,19.5506,19.5506,5820.0
2017-03-07 13:55:00,23.86,23.87,23.85,23.86,11622.0,19.5588,19.567,19.5506,19.5588,11622.0
2017-03-07 14:00:00,23.86,23.89,23.86,23.89,10784.0,19.5588,19.5834,19.5588,19.5834,10784.0
2017-03-07 14:05:00,23.89,23.9,23.89,23.9,16736.0,19.5834,19.5916,19.5834,19.5916,16736.0
2017-03-07 14:10:00,23.89,23.89,23.89,23.89,4732.0,19.5834,19.5834,19.5834,19.5834,4732.0
2017-03-07 14:15:00,23.89,23.9,23.88,23.88,13426.0,19.5834,19.5916,19.5752,19.5752,13426.0
2017-03-07 14:20:00,23.88,23.89,23.86,23.86,15208.0,19.5752,19.5834,19.5588,19.5588,15208.0
2017-03-07 14:25:00,23.86,23.87,23.86,23.86,8282.0,19.5588,19.567,19.5588,19.5588,8282.0
2017-03-07 14:30:00,23.86,23.86,23.85,23.86,8966.0,19.5588,19.5588,19.5506,19.5588,8966.0
2017-03-07 14:35:00,23.86,23.88,23.86,23.88,10990.0,19.5588,19.5752,19.5588,19.5752,10990.0
2017-03-07 14:40:00,23.88,23.88,23.86,23.87,15198.0,19.5752,19.5752,19.5588,19.567,15198.0
2017-03-07 14:45:00,23.86,23.87,23.86,23.86,3636.0,19.5588,19.567,19.5588,19.5588,3636.0
2017-03-07 14:50:00,23.87,23.93,23.87,23.92,16524.0,19.567,19.6162,19.567,19.608,16524.0
2017-03-07 14:55:00,23.93,23.96,23.93,23.95,10200.0,19.6162,19.6408,19.6162,19.6326,10200.0
2017-03-07 15:00:00,23.96,23.96,23.93,23.95,25140.0,19.6408,19.6408,19.6162,19.6326,25140.0
2017-03-07 15:05:00,23.95,23.96,23.93,23.95,12446.0,19.6326,19.6408,19.6162,19.6326,12446.0
2017-03-07 15:10:00,23.96,23.99,23.95,23.99,11456.0,19.6408,19.6654,19.6326,19.6654,11456.0
2017-03-07 15:15:00,23.99,24.0,23.98,23.99,10876.0,19.6654,19.6736,19.6572,19.6654,10876.0
2017-03-07 15:20:00,23.99,24.0,23.99,24.0,12818.0,19.6654,19.6736,19.6654,19.6736,12818.0
2017-03-07 15:25:00,24.0,24.0,23.95,23.96,13366.0,19.6736,19.6736,19.6326,19.6408,13366.0
2017-03-07 15:30:00,23.96,23.96,23.9,23.91,28910.0,19.6408,19.6408,19.5916,19.5998,28910.0
2017-03-07 15:35:00,23.91,23.93,23.9,23.9,25632.0,19.5998,19.6162,19.5916,19.5916,25632.0
2017-03-07 15:40:00,23.9,23.9,23.85,23.86,45950.0,19.5916,19.5916,19.5506,19.5588,45950.0
2017-03-07 15:45:00,23.86,23.86,23.84,23.85,49640.0,19.5588,19.5588,19.5424,19.5506,49640.0
2017-03-07 15:50:00,23.85,23.86,23.84,23.85,43594.0,19.5506,19.5588,19.5424,19.5506,43594.0
2017-03-07 15:55:00,23.85,23.86,23.85,23.86,122668.0,19.5506,19.5588,19.5506,19.5588,122668.0
2017-03-08 09:30:00,24.03,24.2,23.99,24.18,37680.0,19.6982,19.8375,19.6654,19.8211,37680.0
2017-03-08 09:35:00,24.13,24.2,24.06,24.14,40460.0,19.7802,19.8375,19.7228,19.7884,40460.0
2017-03-08 09:40:00,24.14,24.25,24.09,24.25,33138.0,19.7884,19.8785,19.7474,19.8785,33138.0
2017-03-08 09:45:00,24.22,24.31,24.2,24.25,83946.0,19.8539,19.9277,19.8375,19.8785,83946.0
2017-03-08 09:50:00,24.25,24.27,24.18,24.27,23670.0,19.8785,19.8949,19.8211,19.8949,23670.0
2017-03-08 09:55:00,24.28,24.36,24.25,24.34,30952.0,19.9031,19.9687,19.8785,19.9523,30952.0
2017-03-08 10:00:00,24.36,24.36,24.26,24.3,12832.0,19.9687,19.9687,19.8867,19.9195,12832.0
2017-03-08 10:05:00,24.29,24.37,24.25,24.36,47706.0,19.9113,19.9769,19.8785,19.9687,47706.0
2017-03-08 10:10:00,24.34,24.36,24.25,24.27,24890.0,19.9523,19.9687,19.8785,19.8949,24890.0
2017-03-08 10:15:00,24.3,24.34,24.3,24.32,11854.0,19.9195,19.9523,19.9195,19.9359,11854.0
2017-03-08 10:20:00,24.33,24.37,24.32,24.33,20124.0,19.9441,19.9769,19.9359,19.9441,20124.0
2017-03-08 10:25:00,24.37,24.39,24.34,24.39,7488.0,19.9769,19.9933,19.9523,19.9933,7488.0
2017-03-08 10:30:00,24.38,24.39,24.33,24.35,14200.0,19.9851,19.9933,19.9441,19.9605,14200.0
2017-03-08 10:35:00,24.36,24.36,24.33,24.36,15172.0,19.9687,19.9687,19.9441,19.9687,15172.0
2017-03-08 10:40:00,24.38,24.4,24.34,24.34,12368.0,19.9851,20.0015,19.9523,19.9523,12368.0
2017-03-08 10:45:00,24.34,24.35,24.32,24.34,5590.0,19.9523,19.9605,19.9359,19.9523,5590.0
2017-03-08 10:50:00,24.36,24.36,24.32,24.33,9270.0,19.9687,19.9687,19.9359,19.9441,9270.0
2017-03-08 10:55:00,24.34,24.47,24.34,24.47,18366.0,19.9523,20.0589,19.9523,20.0589,18366.0
2017-03-08 11:00:00,24.46,24.5,24.45,24.47,17872.0,20.0507,20.0835,20.0425,20.0589,17872.0
2017-03-08 11:05:00,24.47,24.47,24.38,24.4,16646.0,20.0589,20.0589,19.9851,20.0015,16646.0
2017-03-08 11:10:00,24.4,24.42,24.39,24.41,19866.0,20.0015,20.0179,19.9933,20.0097,19866.0
2017-03-08 11:15:00,24.42,24.47,24.4,24.44,27284.0,20.0179,20.0589,20.0015,20.0343,27284.0
2017-03-08 11:20:00,24.44,24.47,24.43,24.43,15064.0,20.0343,20.0589,20.0261,20.0261,15064.0
2017-03-08 11:25:00,24.43,24.45,24.39,24.42,7526.0,20.0261,20.0425,19.9933,20.0179,7526.0
2017-03-08 11:30:00,24.41,24.42,24.35,24.35,9322.0,20.0097,20.0179,19.9605,19.9605,9322.0
2017-03-08 11:35:00,24.35,24.36,24.3,24.31,30728.0,19.9605,19.9687,19.9195,19.9277,30728.0
2017-03-08 11:40:00,24.3,24.31,24.27,24.3,34846.0,19.9195,19.9277,19.8949,19.9195,34846.0
2017-03-08 11:45:00,24.3,24.34,24.3,24.32,95032.0,19.9195,19.9523,19.9195,19.9359,95032.0
2017-03-08 11:50:00,24.32,24.44,24.32,24.4,18466.0,19.9359,20.0343,19.9359,20.0015,18466.0
2017-03-08 11:55:00,24.4,24.43,24.39,24.43,21700.0,20.0015,20.0261,19.9933,20.0261,21700.0
2017-03-08 12:00:00,24.43,24.43,24.36,24.36,54846.0,20.0261,20.0261,19.9687,19.9687,54846.0
2017-03-08 12:05:00,24.36,24.39,24.34,24.38,76556.0,19.9687,19.9933,19.9523,19.9851,76556.0
2017-03-08 12:10:00,24.38,24.38,24.35,24.36,42658.0,19.9851,19.9851,19.9605,19.9687,42658.0
2017-03-08 12:15:00,24.38,24.4,24.38,24.38,18820.0,19.9851,20.0015,19.9851,19.9851,18820.0
2017-03-08 12:20:00,24.4,24.4,24.36,24.37,17658.0,20.0015,20.0015,19.9687,19.9769,17658.0
2017-03-08 12:25:00,24.36,24.39,24.33,24.36,30632.0,19.9687,19.9933,19.9441,19.9687,30632.0
2017-03-08 12:30:00,24.36,24.38,24.36,24.36,14328.0,19.9687,19.9851,19.9687,19.9687,14328.0
2017-03-08 12:35:00,24.37,24.38,24.33,24.34,11556.0,19.9769,19.9851,19.9441,19.9523,11556.0
2017-03-08 12:40:00,24.34,24.35,24.31,24.32,24598.0,19.9523,19.9605,19.9277,19.9359,24598.0
2017-03-08 12:45:00,24.32,24.35,24.31,24.34,11900.0,19.9359,19.9605,19.9277,19.9523,11900.0
2017-03-08 12:50:00,24.34,24.36,24.34,24.36,7434.0,19.9523,19.9687,19.9523,19.9687,7434.0
2017-03-08 12:55:00,24.36,24.38,24.36,24.38,18534.0,19.9687,19.9851,19.9687,19.9851,18534.0
2017-03-08 13:00:00,24.37,24.38,24.36,24.36,29000.0,19.9769,19.9851,19.9687,19.9687,29000.0
2017-03-08 13:05:00,24.36,24.36,24.33,24.33,17900.0,19.9687,19.9687,19.9441,19.9441,17900.0
2017-03-08 13:10:00,24.34,24.48,24.34,24.48,22180.0,19.9523,20.0671,19.9523,20.0671,22180.0
2017-03-08 13:15:00,24.49,24.54,24.49,24.5,12600.0,20.0753,20.1163,20.0753,20.0835,12600.0
2017-03-08 13:20:00,24.5,24.52,24.47,24.47,16600.0,20.0835,20.0999,20.0589,20.0589,16600.0
2017-03-08 13:25:00,24.47,24.48,24.45,24.47,12872.0,20.0589,20.0671,20.0425,20.0589,12872.0
2017-03-08 13:30:00,24.47,24.5,24.47,24.49,23648.0,20.0589,20.0835,20.0589,20.0753,23648.0
2017-03-08 13:35:00,24.49,24.5,24.43,24.47,17424.0,20.0753,20.0835,20.0261,20.0589,17424.0
2017-03-08 13:40:00,24.47,24.49,24.44,24.45,13430.0,20.0589,20.0753,20.0343,20.0425,13430.0
2017-03-08 13:45:00,24.45,24.46,24.42,24.43,18480.0,20.0425,20.0507,20.0179,20.0261,18480.0
2017-03-08 13:50:00,24.43,24.47,24.41,24.41,23406.0,20.0261,20.0589,20.0097,20.0097,23406.0
2017-03-08 13:55:00,24.41,24.44,24.4,24.42,29224.0,20.0097,20.0343,20.0015,20.0179,29224.0
2017-03-08 14:00:00,24.42,24.43,24.42,24.43,18062.0,20.0179,20.0261,20.0179,20.0261,18062.0
2017-03-08 14:05:00,24.43,24.43,24.39,24.39,28270.0,20.0261,20.0261,19.9933,19.9933,28270.0
2017-03-08 14:10:00,24.39,24.41,24.36,24.41,17466.0,19.9933,20.0097,19.9687,20.0097,17466.0
2017-03-08 14:15:00,24.4,24.41,24.36,24.37,12416.0,20.0015,20.0097,19.9687,19.9769,12416.0
2017-03-08 14:20:00,24.39,24.4,24.35,24.38,29684.0,19.9933,20.0015,19.9605,19.9851,29684.0
2017-03-08 14:25:00,24.39,24.44,24.35,24.4,25218.0,19.9933,20.0343,19.9605,20.0015,25218.0
2017-03-08 14:30:00,24.42,24.46,24.42,24.46,21508.0,20.0179,20.0507,20.0179,20.0507,21508.0
2017-03-08 14:35:00,24.44,24.47,24.43,24.47,22562.0,20.0343,20.0589,20.0261,20.0589,22562.0
2017-03-08 14:40:00,24.47,24.5,24.46,24.5,26926.0,20.0589,20.0835,20.0507,20.0835,26926.0
2017-03-08 14:45:00,24.5,24.52,24.48,24.52,32474.0,20.0835,20.0999,20.0671,20.0999,32474.0
2017-03-08 14:50:00,24.52,24.53,24.51,24.53,18190.0,20.0999,20.1081,20.0917,20.1081,18190.0
2017-03-08 14:55:00,24.54,24.57,24.54,24.57,30706.0,20.1163,20.1408,20.1163,20.1408,30706.0
2017-03-08 15:00:00,24.58,24.59,24.56,24.57,25282.0,20.149,20.1572,20.1326,20.1408,25282.0
2017-03-08 15:05:00,24.58,24.58,24.49,24.5,29098.0,20.149,20.149,20.0753,20.0835,29098.0
2017-03-08 15:10:00,24.49,24.53,24.49,24.5,29130.0,20.0753,20.1081,20.0753,20.0835,29130.0
2017-03-08 15:15:00,24.5,24.53,24.5,24.5,24094.0,20.0835,20.1081,20.0835,20.0835,24094.0
2017-03-08 15:20:00,24.5,24.5,24.47,24.48,25568.0,20.0835,20.0835,20.0589,20.0671,25568.0
2017-03-08 15:25:00,24.49,24.5,24.47,24.48,23360.0,20.0753,20.0835,20.0589,20.0671,23360.0
2017-03-08 15:30:00,24.48,24.49,24.42,24.43,32900.0,20.0671,20.0753,20.0179,20.0261,32900.0
2017-03-08 15:35:00,24.44,24.45,24.42,24.42,30468.0,20.0343,20.0425,20.0179,20.0179,30468.0
2017-03-08 15:40:00,24.42,24.44,24.39,24.39,54722.0,20.0179,20.0343,19.9933,19.9933,54722.0
2017-03-08 15:45:00,24.39,24.45,24.39,24.45,59922.0,19.9933,20.0425,19.9933,20.0425,59922.0
2017-03-08 15:50:00,24.45,24.46,24.42,24.43,63210.0,20.0425,20.0507,20.0179,20.0261,63210.0
2017-03-08 15:55:00,24.43,24.46,24.42,24.43,116324.0,20.0261,20.0507,20.0179,20.0261,116324.0
2017-03-09 09:30:00,24.42,24.54,24.37,24.5,27370.0,20.0179,20.1163,19.9769,20.0835,27370.0
2017-03-09 09:35:00,24.39,24.4,24.18,24.39,42032.0,19.9933,20.0015,19.8211,19.9933,42032.0
2017-03-09 09:40:00,24.39,24.4,24.32,24.35,17600.0,19.9933,20.0015,19.9359,19.9605,17600.0
2017-03-09 09:45:00,24.36,24.49,24.35,24.46,23514.0,19.9687,20.0753,19.9605,20.0507,23514.0
2017-03-09 09:50:00,24.46,24.47,24.41,24.46,18236.0,20.0507,20.0589,20.0097,20.0507,18236.0
2017-03-09 09:55:00,24.48,24.48,24.42,24.43,71016.0,20.0671,20.0671,20.0179,20.0261,71016.0
2017-03-09 10:00:00,24.43,24.47,24.42,24.45,47390.0,20.0261,20.0589,20.0179,20.0425,47390.0
2017-03-09 10:05:00,24.43,24.44,24.38,24.39,21142.0,20.0261,20.0343,19.9851,19.9933,21142.0
2017-03-09 10:10:00,24.39,24.43,24.35,24.42,31618.0,19.9933,20.0261,19.9605,20.0179,31618.0
2017-03-09 10:15:00,24.42,24.43,24.37,24.37,19578.0,20.0179,20.0261,19.9769,19.9769,19578.0
2017-03-09 10:20:00,24.36,24.36,24.27,24.3,16142.0,19.9687,19.9687,19.8949,19.9195,16142.0
2017-03-09 10:25:00,24.31,24.32,24.25,24.25,12050.0,19.9277,19.9359,19.8785,19.8785,12050.0
2017-03-09 10:30:00,24.27,24.27,24.17,24.2,62250.0,19.8949,19.8949,19.813,19.8375,62250.0
2017-03-09 10:35:00,24.18,24.2,24.14,24.15,102030.0,19.8211,19.8375,19.7884,19.7966,102030.0
2017-03-09 10:40:00,24.15,24.16,24.1,24.12,29292.0,19.7966,19.8048,19.7556,19.772,29292.0
2017-03-09 10:45:00,24.13,24.13,23.99,24.06,69050.0,19.7802,19.7802,19.6654,19.7228,69050.0
2017-03-09 10:50:00,24.06,24.11,24.03,24.06,24748.0,19.7228,19.7638,19.6982,19.7228,24748.0
2017-03-09 10:55:00,24.07,24.09,24.05,24.07,16324.0,19.731,19.7474,19.7146,19.731,16324.0
2017-03-09 11:00:00,24.08,24.1,24.0,24.02,17326.0,19.7392,19.7556,19.6736,19.69,17326.0
2017-03-09 11:05:00,24.0,24.11,24.0,24.11,17040.0,19.6736,19.7638,19.6736,19.7638,17040.0
2017-03-09 11:10:00,24.11,24.15,24.11,24.15,18332.0,19.7638,19.7966,19.7638,19.7966,18332.0
2017-03-09 11:15:00,24.14,24.15,24.09,24.11,36402.0,19.7884,19.7966,19.7474,19.7638,36402.0
2017-03-09 11:20:00,24.13,24.16,24.1,24.15,46770.0,19.7802,19.8048,19.7556,19.7966,46770.0
2017-03-09 11:25:00,24.15,24.2,24.14,24.2,61672.0,19.7966,19.8375,19.7884,19.8375,61672.0
2017-03-09 11:30:00,24.2,24.21,24.17,24.18,6946.0,19.8375,19.8457,19.813,19.8211,6946.0
2017-03-09 11:35:00,24.16,24.18,24.16,24.17,4200.0,19.8048,19.8211,19.8048,19.813,4200.0
2017-03-09 11:40:00,24.17,24.18,24.13,24.13,8034.0,19.813,19.8211,19.7802,19.7802,8034.0
2017-03-09 11:45:00,24.13,24.15,24.11,24.14,10050.0,19.7802,19.7966,19.7638,19.7884,10050.0
2017-03-09 11:50:00,24.14,24.14,24.11,24.11,9044.0,19.7884,19.7884,19.7638,19.7638,9044.0
2017-03-09 11:55:00,24.1,24.11,24.07,24.07,43682.0,19.7556,19.7638,19.731,19.731,43682.0
2017-03-09 12:00:00,24.07,24.1,24.07,24.1,25530.0,19.731,19.7556,19.731,19.7556,25530.0
2017-03-09 12:05:00,24.1,24.11,24.07,24.07,7000.0,19.7556,19.7638,19.731,19.731,7000.0
2017-03-09 12:10:00,24.08,24.13,24.07,24.11,13432.0,19.7392,19.7802,19.731,19.7638,13432.0
2017-03-09 12:15:00,24.11,24.14,24.08,24.09,14200.0,19.7638,19.7884,19.7392,19.7474,14200.0
2017-03-09 12:20:00,24.09,24.14,24.06,24.06,15140.0,19.7474,19.7884,19.7228,19.7228,15140.0
2017-03-09 12:25:00,24.08,24.08,24.03,24.04,25942.0,19.7392,19.7392,19.6982,19.7064,25942.0
2017-03-09 12:30:00,24.04,24.06,24.04,24.04,11484.0,19.7064,19.7228,19.7064,19.7064,11484.0
2017-03-09 12:35:00,24.05,24.08,24.05,24.07,10502.0,19.7146,19.7392,19.7146,19.731,10502.0
2017-03-09 12:40:00,24.06,24.07,24.04,24.04,9400.0,19.7228,19.731,19.7064,19.7064,9400.0
2017-03-09 12:45:00,24.05,24.06,24.04,24.05,9076.0,19.7146,19.7228,19.7064,19.7146,9076.0
2017-03-09 12:50:00,24.06,24.06,24.05,24.05,6110.0,19.7228,19.7228,19.7146,19.7146,6110.0
2017-03-09 12:55:00,24.05,24.05,24.03,24.03,12932.0,19.7146,19.7146,19.6982,19.6982,12932.0
2017-03-09 13:00:00,24.03,24.06,24.01,24.06,27952.0,19.6982,19.7228,19.6818,19.7228,27952.0
2017-03-09 13:05:00,24.07,24.08,24.04,24.06,19248.0,19.731,19.7392,19.7064,19.7228,19248.0
2017-03-09 13:10:00,24.06,24.06,24.04,24.05,3304.0,19.7228,19.7228,19.7064,19.7146,3304.0
2017-03-09 13:15:00,24.05,24.05,24.02,24.03,12400.0,19.7146,19.7146,19.69,19.6982,12400.0
2017-03-09 13:20:00,24.03,24.05,24.03,24.04,7104.0,19.6982,19.7146,19.6982,19.7064,7104.0
2017-03-09 13:25:00,24.03,24.03,23.98,23.98,39740.0,19.6982,19.6982,19.6572,19.6572,39740.0
2017-03-09 13:30:00,23.98,23.98,23.91,23.92,31800.0,19.6572,19.6572,19.5998,19.608,31800.0
2017-03-09 13:35:00,23.91,23.96,23.91,23.96,12700.0,19.5998,19.6408,19.5998,19.6408,12700.0
2017-03-09 13:40:00,23.97,24.0,23.97,24.0,17054.0,19.649,19.6736,19.649,19.6736,17054.0
2017-03-09 13:45:00,24.0,24.0,24.0,24.0,4800.0,19.6736,19.6736,19.6736,19.6736,4800.0
2017-03-09 13:50:00,24.0,24.0,23.97,24.0,10118.0,19.6736,19.6736,19.649,19.6736,10118.0
2017-03-09 13:55:00,23.99,23.99,23.96,23.97,6742.0,19.6654,19.6654,19.6408,19.649,6742.0
2017-03-09 14:00:00,23.98,23.99,23.92,23.92,38082.0,19.6572,19.6654,19.608,19.608,38082.0
2017-03-09 14:05:00,23.92,23.96,23.92,23.95,26120.0,19.608,19.6408,19.608,19.6326,26120.0
2017-03-09 14:10:00,23.96,23.96,23.92,23.92,29626.0,19.6408,19.6408,19.608,19.608,29626.0
2017-03-09 14:15:00,23.91,23.91,23.88,23.91,23180.0,19.5998,19.5998,19.5752,19.5998,23180.0
2017-03-09 14:20:00,23.9,23.93,23.89,23.9,21298.0,19.5916,19.6162,19.5834,19.5916,21298.0
2017-03-09 14:25:00,23.9,23.9,23.85,23.86,25148.0,19.5916,19.5916,19.5506,19.5588,25148.0
2017-03-09 14:30:00,23.86,23.88,23.85,23.87,15828.0,19.5588,19.5752,19.5506,19.567,15828.0
2017-03-09 14:35:00,23.87,23.87,23.83,23.83,33302.0,19.567,19.567,19.5342,19.5342,33302.0
2017-03-09 14:40:00,23.83,23.88,23.82,23.88,19846.0,19.5342,19.5752,19.526,19.5752,19846.0
2017-03-09 14:45:00,23.88,23.88,23.84,23.86,21034.0,19.5752,19.5752,19.5424,19.5588,21034.0
2017-03-09 14:50:00,23.86,23.86,23.85,23.86,23866.0,19.5588,19.5588,19.5506,19.5588,23866.0
2017-03-09 14:55:00,23.86,23.88,23.86,23.86,26572.0,19.5588,19.5752,19.5588,19.5588,26572.0
2017-03-09 15:00:00,23.86,23.88,23.85,23.86,36228.0,19.5588,19.5752,19.5506,19.5588,36228.0
2017-03-09 15:05:00,23.86,23.88,23.85,23.88,31426.0,19.5588,19.5752,19.5506,19.5752,31426.0
2017-03-09 15:10:00,23.87,23.88,23.83,23.84,39270.0,19.567,19.5752,19.5342,19.5424,39270.0
2017-03-09 15:15:00,23.84,23.86,23.84,23.85,29294.0,19.5424,19.5588,19.5424,19.5506,29294.0
2017-03-09 15:20:00,23.85,23.85,23.78,23.79,59068.0,19.5506,19.5506,19.4933,19.5015,59068.0
2017-03-09 15:25:00,23.79,23.8,23.77,23.8,106498.0,19.5015,19.5096,19.4851,19.5096,106498.0
2017-03-09 15:30:00,23.79,23.85,23.78,23.85,63288.0,19.5015,19.5506,19.4933,19.5506,63288.0
2017-03-09 15:35:00,23.85,23.86,23.83,23.84,108238.0,19.5506,19.5588,19.5342,19.5424,108238.0
2017-03-09 15:40:00,23.84,23.85,23.81,23.81,75042.0,19.5424,19.5506,19.5178,19.5178,75042.0
2017-03-09 15:45:00,23.81,23.82,23.75,23.77,131630.0,19.5178,19.526,19.4687,19.4851,131630.0
2017-03-09 15:50:00,23.78,23.8,23.77,23.78,146050.0,19.4933,19.5096,19.4851,19.4933,146050.0
2017-03-09 15:55:00,23.79,23.8,23.73,23.75,300568.0,19.5015,19.5096,19.4523,19.4687,300568.0
2017-03-10 09:30:00,23.93,24.05,23.9,23.93,51826.0,19.6162,19.7146,19.5916,19.6162,51826.0
2017-03-10 09:35:00,23.93,23.93,23.82,23.9,21114.0,19.6162,19.6162,19.526,19.5916,21114.0
2017-03-10 09:40:00,23.88,23.96,23.84,23.84,55300.0,19.5752,19.6408,19.5424,19.5424,55300.0
2017-03-10 09:45:00,23.82,23.87,23.75,23.79,39002.0,19.526,19.567,19.4687,19.5015,39002.0
2017-03-10 09:50:00,23.79,23.85,23.77,23.85,32282.0,19.5015,19.5506,19.4851,19.5506,32282.0
2017-03-10 09:55:00,23.85,23.99,23.84,23.98,31000.0,19.5506,19.6654,19.5424,19.6572,31000.0
2017-03-10 10:00:00,23.99,24.09,23.97,24.08,36880.0,19.6654,19.7474,19.649,19.7392,36880.0
2017-03-10 10:05:00,24.08,24.08,23.99,24.04,26200.0,19.7392,19.7392,19.6654,19.7064,26200.0
2017-03-10 10:10:00,24.06,24.12,23.98,24.07,58678.0,19.7228,19.772,19.6572,19.731,58678.0
2017-03-10 10:15:00,24.04,24.11,24.02,24.08,119122.0,19.7064,19.7638,19.69,19.7392,119122.0
2017-03-10 10:20:00,24.08,24.17,24.08,24.12,92224.0,19.7392,19.813,19.7392,19.772,92224.0
2017-03-10 10:25:00,24.13,24.2,24.13,24.18,15940.0,19.7802,19.8375,19.7802,19.8211,15940.0
2017-03-10 10:30:00,24.17,24.17,24.04,24.06,60658.0,19.813,19.813,19.7064,19.7228,60658.0
2017-03-10 10:35:00,24.05,24.08,24.03,24.04,24600.0,19.7146,19.7392,19.6982,19.7064,24600.0
2017-03-10 10:40:00,24.03,24.03,23.93,23.93,39110.0,19.6982,19.6982,19.6162,19.6162,39110.0
2017-03-10 10:45:00,23.95,23.96,23.89,23.91,33288.0,19.6326,19.6408,19.5834,19.5998,33288.0
2017-03-10 10:50:00,23.92,24.03,23.91,24.03,22726.0,19.608,19.6982,19.5998,19.6982,22726.0
2017-03-10 10:55:00,24.02,24.05,24.0,24.02,26332.0,19.69,19.7146,19.6736,19.69,26332.0
2017-03-10 11:00:00,24.02,24.04,23.95,23.96,18254.0,19.69,19.7064,19.6326,19.6408,18254.0
2017-03-10 11:05:00,23.96,24.03,23.96,23.99,22400.0,19.6408,19.6982,19.6408,19.6654,22400.0
2017-03-10 11:10:00,23.99,24.03,23.96,23.99,14136.0,19.6654,19.6982,19.6408,19.6654,14136.0
2017-03-10 11:15:00,23.98,24.01,23.98,23.98,13290.0,19.6572,19.6818,19.6572,19.6572,13290.0
2017-03-10 11:20:00,23.99,24.05,23.97,24.05,39168.0,19.6654,19.7146,19.649,19.7146,39168.0
2017-03-10 11:25:00,24.04,24.1,24.03,24.1,17350.0,19.7064,19.7556,19.6982,19.7556,17350.0
2017-03-10 11:30:00,24.12,24.14,24.04,24.04,77292.0,19.772,19.7884,19.7064,19.7064,77292.0
2017-03-10 11:35:00,24.06,24.06,24.04,24.05,12900.0,19.7228,19.7228,19.7064,19.7146,12900.0
2017-03-10 11:40:00,24.04,24.06,23.96,23.97,17826.0,19.7064,19.7228,19.6408,19.649,17826.0
2017-03-10 11:45:00,23.97,24.03,23.96,23.99,35838.0,19.649,19.6982,19.6408,19.6654,35838.0
2017-03-10 11:50:00,23.99,24.05,23.99,24.05,9200.0,19.6654,19.7146,19.6654,19.7146,9200.0
2017-03-10 11:55:00,24.06,24.11,24.04,24.1,9200.0,19.7228,19.7638,19.7064,19.7556,9200.0
2017-03-10 12:00:00,24.09,24.11,24.06,24.11,13398.0,19.7474,19.7638,19.7228,19.7638,13398.0
2017-03-10 12:05:00,24.09,24.11,24.09,24.1,12600.0,19.7474,19.7638,19.7474,19.7556,12600.0
2017-03-10 12:10:00,24.1,24.12,24.09,24.1,14298.0,19.7556,19.772,19.7474,19.7556,14298.0
2017-03-10 12:15:00,24.1,24.13,24.1,24.11,12024.0,19.7556,19.7802,19.7556,19.7638,12024.0
2017-03-10 12:20:00,24.12,24.15,24.11,24.14,10362.0,19.772,19.7966,19.7638,19.7884,10362.0
2017-03-10 12:25:00,24.14,24.14,24.11,24.11,15400.0,19.7884,19.7884,19.7638,19.7638,15400.0
2017-03-10 12:30:00,24.11,24.11,24.07,24.07,15744.0,19.7638,19.7638,19.731,19.731,15744.0
2017-03-10 12:35:00,24.07,24.07,24.03,24.05,23812.0,19.731,19.731,19.6982,19.7146,23812.0
2017-03-10 12:40:00,24.05,24.06,24.04,24.04,12546.0,19.7146,19.7228,19.7064,19.7064,12546.0
2017-03-10 12:45:00,24.04,24.04,23.99,24.03,28342.0,19.7064,19.7064,19.6654,19.6982,28342.0
2017-03-10 12:50:00,24.03,24.04,23.99,24.0,23370.0,19.6982,19.7064,19.6654,19.6736,23370.0
2017-03-10 12:55:00,24.0,24.0,23.98,24.0,11226.0,19.6736,19.6736,19.6572,19.6736,11226.0
2017-03-10 13:00:00,24.0,24.03,23.99,24.01,17900.0,19.6736,19.6982,19.6654,19.6818,17900.0
2017-03-10 13:05:00,24.01,24.01,23.99,24.01,10998.0,19.6818,19.6818,19.6654,19.6818,10998.0
2017-03-10 13:10:00,24.02,24.03,24.0,24.02,10580.0,19.69,19.6982,19.6736,19.69,10580.0
2017-03-10 13:15:00,24.02,24.06,24.02,24.04,7400.0,19.69,19.7228,19.69,19.7064,7400.0
2017-03-10 13:20:00,24.04,24.06,24.03,24.05,9000.0,19.7064,19.7228,19.6982,19.7146,9000.0
2017-03-10 13:25:00,24.06,24.06,24.05,24.05,4400.0,19.7228,19.7228,19.7146,19.7146,4400.0
2017-03-10 13:30:00,24.05,24.05,23.99,23.99,14400.0,19.7146,19.7146,19.6654,19.6654,14400.0
2017-03-10 13:35:00,23.99,24.0,23.99,24.0,11960.0,19.6654,19.6736,19.6654,19.6736,11960.0
2017-03-10 13:40:00,24.0,24.04,24.0,24.02,40794.0,19.6736,19.7064,19.6736,19.69,40794.0
2017-03-10 13:45:00,24.03,24.08,23.99,24.08,42678.0,19.6982,19.7392,19.6654,19.7392,42678.0
2017-03-10 13:50:00,24.08,24.1,24.07,24.09,15300.0,19.7392,19.7556,19.731,19.7474,15300.0
2017-03-10 13:55:00,24.09,24.1,24.04,24.05,29802.0,19.7474,19.7556,19.7064,19.7146,29802.0
2017-03-10 14:00:00,24.06,24.07,24.04,24.05,20300.0,19.7228,19.731,19.7064,19.7146,20300.0
2017-03-10 14:05:00,24.05,24.08,24.05,24.06,14432.0,19.7146,19.7392,19.7146,19.7228,14432.0
2017-03-10 14:10:00,24.06,24.07,24.02,24.03,25266.0,19.7228,19.731,19.69,19.6982,25266.0
2017-03-10 14:15:00,24.03,24.04,24.0,24.03,90500.0,19.6982,19.7064,19.6736,19.6982,90500.0
2017-03-10 14:20:00,24.03,24.04,23.99,24.0,37394.0,19.6982,19.7064,19.6654,19.6736,37394.0
2017-03-10 14:25:00,24.0,24.01,24.0,24.0,20634.0,19.6736,19.6818,19.6736,19.6736,20634.0
2017-03-10 14:30:00,24.01,24.03,23.97,23.98,46518.0,19.6818,19.6982,19.649,19.6572,46518.0
2017-03-10 14:35:00,23.98,24.04,23.98,24.03,20814.0,19.6572,19.7064,19.6572,19.6982,20814.0
2017-03-10 14:40:00,24.03,24.06,24.0,24.02,35732.0,19.6982,19.7228,19.6736,19.69,35732.0
2017-03-10 14:45:00,24.02,24.03,24.0,24.02,23764.0,19.69,19.6982,19.6736,19.69,23764.0
2017-03-10 14:50:00,24.02,24.03,24.0,24.02,67598.0,19.69,19.6982,19.6736,19.69,67598.0
2017-03-10 14:55:00,24.02,24.06,23.98,24.05,28098.0,19.69,19.7228,19.6572,19.7146,28098.0
2017-03-10 15:00:00,24.05,24.05,23.99,24.03,30510.0,19.7146,19.7146,19.6654,19.6982,30510.0
2017-03-10 15:05:00,24.03,24.04,23.99,24.0,32684.0,19.6982,19.7064,19.6654,19.6736,32684.0
2017-03-10 15:10:00,24.01,24.06,24.0,24.06,33792.0,19.6818,19.7228,19.6736,19.7228,33792.0
2017-03-10 15:15:00,24.05,24.05,24.0,24.04,61612.0,19.7146,19.7146,19.6736,19.7064,61612.0
2017-03-10 15:20:00,24.04,24.11,24.03,24.1,44550.0,19.7064,19.7638,19.6982,19.7556,44550.0
2017-03-10 15:25:00,24.1,24.11,24.05,24.11,44602.0,19.7556,19.7638,19.7146,19.7638,44602.0
2017-03-10 15:30:00,24.11,24.13,24.07,24.11,58066.0,19.7638,19.7802,19.731,19.7638,58066.0
2017-03-10 15:35:00,24.11,24.13,24.1,24.11,52574.0,19.7638,19.7802,19.7556,19.7638,52574.0
2017-03-10 15:40:00,24.11,24.14,24.1,24.13,62882.0,19.7638,19.7884,19.7556,19.7802,62882.0
2017-03-10 15:45:00,24.13,24.15,24.11,24.11,109692.0,19.7802,19.7966,19.7638,19.7638,109692.0
2017-03-10 15:50:00,24.11,24.15,24.09,24.15,147054.0,19.7638,19.7966,19.7474,19.7966,147054.0
2017-03-10 15:55:00,24.15,24.15,24.05,24.05,349170.0,19.7966,19.7966,19.7146,19.7146,349170.0
2017-03-13 09:30:00,23.93,24.16,23.92,24.15,69326.0,19.6162,19.8048,19.608,19.7966,69326.0
2017-03-13 09:35:00,24.11,24.23,24.11,24.22,38338.0,19.7638,19.8621,19.7638,19.8539,38338.0
2017-03-13 09:40:00,24.22,24.22,24.03,24.06,27958.0,19.8539,19.8539,19.6982,19.7228,27958.0
2017-03-13 09:45:00,24.06,24.06,23.92,23.92,28728.0,19.7228,19.7228,19.608,19.608,28728.0
2017-03-13 09:50:00,23.91,23.92,23.84,23.88,32970.0,19.5998,19.608,19.5424,19.5752,32970.0
2017-03-13 09:55:00,23.88,23.92,23.82,23.86,46856.0,19.5752,19.608,19.526,19.5588,46856.0
2017-03-13 10:00:00,23.86,23.88,23.79,23.8,90488.0,19.5588,19.5752,19.5015,19.5096,90488.0
2017-03-13 10:05:00,23.79,23.9,23.78,23.88,49724.0,19.5015,19.5916,19.4933,19.5752,49724.0
2017-03-13 10:10:00,23.87,23.95,23.86,23.92,50126.0,19.567,19.6326,19.5588,19.608,50126.0
2017-03-13 10:15:00,23.95,24.07,23.95,24.04,60636.0,19.6326,19.731,19.6326,19.7064,60636.0
2017-03-13 10:20:00,24.04,24.05,23.97,24.0,12400.0,19.7064,19.7146,19.649,19.6736,12400.0
2017-03-13 10:25:00,24.0,24.03,23.97,23.97,32410.0,19.6736,19.6982,19.649,19.649,32410.0
2017-03-13 10:30:00,23.97,24.03,23.96,23.96,267940.0,19.649,19.6982,19.6408,19.6408,267940.0
2017-03-13 10:35:00,23.98,24.0,23.91,23.92,45214.0,19.6572,19.6736,19.5998,19.608,45214.0
2017-03-13 10:40:00,23.93,23.93,23.87,23.87,23828.0,19.6162,19.6162,19.567,19.567,23828.0
2017-03-13 10:45:00,23.89,23.91,23.86,23.88,27398.0,19.5834,19.5998,19.5588,19.5752,27398.0
2017-03-13 10:50:00,23.86,23.86,23.82,23.86,20426.0,19.5588,19.5588,19.526,19.5588,20426.0
2017-03-13 10:55:00,23.85,23.88,23.84,23.87,54956.0,19.5506,19.5752,19.5424,19.567,54956.0
2017-03-13 11:00:00,23.88,23.89,23.82,23.85,40510.0,19.5752,19.5834,19.526,19.5506,40510.0
2017-03-13 11:05:00,23.85,23.93,23.85,23.92,22916.0,19.5506,19.6162,19.5506,19.608,22916.0
2017-03-13 11:10:00,23.92,23.93,23.86,23.86,23916.0,19.608,19.6162,19.5588,19.5588,23916.0
2017-03-13 11:15:00,23.87,23.88,23.82,23.86,30050.0,19.567,19.5752,19.526,19.5588,30050.0
2017-03-13 11:20:00,23.86,23.86,23.8,23.8,117096.0,19.5588,19.5588,19.5096,19.5096,117096.0
2017-03-13 11:25:00,23.79,23.87,23.79,23.86,25756.0,19.5015,19.567,19.5015,19.5588,25756.0
2017-03-13 11:30:00,23.87,23.92,23.87,23.92,20932.0,19.567,19.608,19.567,19.608,20932.0
2017-03-13 11:35:00,23.92,24.05,23.92,24.05,38964.0,19.608,19.7146,19.608,19.7146,38964.0
2017-03-13 11:40:00,24.05,24.07,24.02,24.06,16800.0,19.7146,19.731,19.69,19.7228,16800.0
2017-03-13 11:45:00,24.06,24.06,23.99,24.03,22428.0,19.7228,19.7228,19.6654,19.6982,22428.0
2017-03-13 11:50:00,24.02,24.03,23.99,24.01,19634.0,19.69,19.6982,19.6654,19.6818,19634.0
2017-03-13 11:55:00,24.01,24.09,24.01,24.09,24072.0,19.6818,19.7474,19.6818,19.7474,24072.0
2017-03-13 12:00:00,24.11,24.19,24.1,24.18,31204.0,19.7638,19.8293,19.7556,19.8211,31204.0
2017-03-13 12:05:00,24.18,24.18,24.15,24.15,28118.0,19.8211,19.8211,19.7966,19.7966,28118.0
2017-03-13 12:10:00,24.15,24.17,24.09,24.09,30448.0,19.7966,19.813,19.7474,19.7474,30448.0
2017-03-13 12:15:00,24.1,24.14,24.1,24.13,13878.0,19.7556,19.7884,19.7556,19.7802,13878.0
2017-03-13 12:20:00,24.13,24.13,24.0,24.02,29994.0,19.7802,19.7802,19.6736,19.69,29994.0
2017-03-13 12:25:00,24.02,24.02,23.91,23.93,115418.0,19.69,19.69,19.5998,19.6162,115418.0
2017-03-13 12:30:00,23.93,23.98,23.88,23.92,135006.0,19.6162,19.6572,19.5752,19.608,135006.0
2017-03-13 12:35:00,23.93,23.93,23.84,23.85,52236.0,19.6162,19.6162,19.5424,19.5506,52236.0
2017-03-13 12:40:00,23.85,23.88,23.8,23.86,110108.0,19.5506,19.5752,19.5096,19.5588,110108.0
2017-03-13 12:45:00,23.88,23.92,23.83,23.87,45362.0,19.5752,19.608,19.5342,19.567,45362.0
2017-03-13 12:50:00,23.88,23.89,23.84,23.85,20800.0,19.5752,19.5834,19.5424,19.5506,20800.0
2017-03-13 12:55:00,23.86,23.92,23.86,23.89,19004.0,19.5588,19.608,19.5588,19.5834,19004.0
2017-03-13 13:00:00,23.88,23.89,23.81,23.82,52034.0,19.5752,19.5834,19.5178,19.526,52034.0
2017-03-13 13:05:00,23.82,23.82,23.78,23.79,30480.0,19.526,19.526,19.4933,19.5015,30480.0
2017-03-13 13:10:00,23.78,23.83,23.75,23.82,65844.0,19.4933,19.5342,19.4687,19.526,65844.0
2017-03-13 13:15:00,23.83,23.86,23.82,23.82,23324.0,19.5342,19.5588,19.526,19.526,23324.0
2017-03-13 13:20:00,23.81,23.82,23.8,23.8,17964.0,19.5178,19.526,19.5096,19.5096,17964.0
2017-03-13 13:25:00,23.8,23.83,23.79,23.79,22568.0,19.5096,19.5342,19.5015,19.5015,22568.0
2017-03-13 13:30:00,23.79,23.81,23.76,23.79,19116.0,19.5015,19.5178,19.4769,19.5015,19116.0
2017-03-13 13:35:00,23.79,23.8,23.78,23.8,14764.0,19.5015,19.5096,19.4933,19.5096,14764.0
2017-03-13 13:40:00,23.79,23.81,23.77,23.78,44154.0,19.5015,19.5178,19.4851,19.4933,44154.0
2017-03-13 13:45:00,23.78,23.81,23.78,23.78,107716.0,19.4933,19.5178,19.4933,19.4933,107716.0
2017-03-13 13:50:00,23.79,23.82,23.78,23.79,26676.0,19.5015,19.526,19.4933,19.5015,26676.0
2017-03-13 13:55:00,23.79,23.8,23.76,23.76,36262.0,19.5015,19.5096,19.4769,19.4769,36262.0
2017-03-13 14:00:00,23.76,23.79,23.76,23.78,40958.0,19.4769,19.5015,19.4769,19.4933,40958.0
2017-03-13 14:05:00,23.78,23.79,23.74,23.75,33832.0,19.4933,19.5015,19.4605,19.4687,33832.0
2017-03-13 14:10:00,23.75,23.76,23.72,23.75,21642.0,19.4687,19.4769,19.4441,19.4687,21642.0
2017-03-13 14:15:00,23.75,23.75,23.72,23.73,26404.0,19.4687,19.4687,19.4441,19.4523,26404.0
2017-03-13 14:20:00,23.74,23.75,23.68,23.71,30576.0,19.4605,19.4687,19.4113,19.4359,30576.0
2017-03-13 14:25:00,23.71,23.75,23.71,23.73,33990.0,19.4359,19.4687,19.4359,19.4523,33990.0
2017-03-13 14:30:00,23.73,23.75,23.72,23.75,20596.0,19.4523,19.4687,19.4441,19.4687,20596.0
2017-03-13 14:35:00,23.75,23.75,23.71,23.73,48956.0,19.4687,19.4687,19.4359,19.4523,48956.0
2017-03-13 14:40:00,23.73,23.74,23.67,23.67,29906.0,19.4523,19.4605,19.4031,19.4031,29906.0
2017-03-13 14:45:00,23.68,23.7,23.68,23.68,23474.0,19.4113,19.4277,19.4113,19.4113,23474.0
2017-03-13 14:50:00,23.68,23.7,23.68,23.69,26242.0,19.4113,19.4277,19.4113,19.4195,26242.0
2017-03-13 14:55:00,23.69,23.7,23.67,23.7,31854.0,19.4195,19.4277,19.4031,19.4277,31854.0
2017-03-13 15:00:00,23.68,23.74,23.68,23.74,35912.0,19.4113,19.4605,19.4113,19.4605,35912.0
2017-03-13 15:05:00,23.74,23.75,23.71,23.75,49468.0,19.4605,19.4687,19.4359,19.4687,49468.0
2017-03-13 15:10:00,23.75,23.77,23.73,23.75,64708.0,19.4687,19.4851,19.4523,19.4687,64708.0
2017-03-13 15:15:00,23.76,23.76,23.74,23.75,20800.0,19.4769,19.4769,19.4605,19.4687,20800.0
2017-03-13 15:20:00,23.75,23.75,23.68,23.7,57946.0,19.4687,19.4687,19.4113,19.4277,57946.0
2017-03-13 15:25:00,23.7,23.75,23.67,23.74,58290.0,19.4277,19.4687,19.4031,19.4605,58290.0
2017-03-13 15:30:00,23.74,23.75,23.74,23.74,46560.0,19.4605,19.4687,19.4605,19.4605,46560.0
2017-03-13 15:35:00,23.74,23.77,23.74,23.75,81474.0,19.4605,19.4851,19.4605,19.4687,81474.0
2017-03-13 15:40:00,23.75,23.77,23.74,23.75,85994.0,19.4687,19.4851,19.4605,19.4687,85994.0
2017-03-13 15:45:00,23.75,23.78,23.75,23.77,126706.0,19.4687,19.4933,19.4687,19.4851,126706.0
2017-03-13 15:50:00,23.77,23.81,23.76,23.79,146330.0,19.4851,19.5178,19.4769,19.5015,146330.0
2017-03-13 15:55:00,23.79,23.84,23.79,23.8,249846.0,19.5015,19.5424,19.5015,19.5096,249846.0
2017-03-14 09:30:00,23.7,23.79,23.66,23.78,43540.0,19.4277,19.5015,19.3949,19.4933,43540.0
2017-03-14 09:35:00,23.8,23.8,23.67,23.75,77142.0,19.5096,19.5096,19.4031,19.4687,77142.0
2017-03-14 09:40:00,23.75,23.78,23.68,23.75,20958.0,19.4687,19.4933,19.4113,19.4687,20958.0
2017-03-14 09:45:00,23.77,23.77,23.68,23.68,16086.0,19.4851,19.4851,19.4113,19.4113,16086.0
2017-03-14 09:50:00,23.7,23.7,23.61,23.65,16476.0,19.4277,19.4277,19.3539,19.3867,16476.0
2017-03-14 09:55:00,23.66,23.74,23.64,23.65,27296.0,19.3949,19.4605,19.3785,19.3867,27296.0
2017-03-14 10:00:00,23.64,23.65,23.58,23.58,20024.0,19.3785,19.3867,19.3293,19.3293,20024.0
2017-03-14 10:05:00,23.58,23.63,23.58,23.59,34266.0,19.3293,19.3703,19.3293,19.3375,34266.0
2017-03-14 10:10:00,23.6,23.62,23.55,23.6,70078.0,19.3457,19.3621,19.3047,19.3457,70078.0
2017-03-14 10:15:00,23.59,23.61,23.49,23.51,59508.0,19.3375,19.3539,19.2555,19.2719,59508.0
2017-03-14 10:20:00,23.51,23.54,23.51,23.53,26406.0,19.2719,19.2965,19.2719,19.2883,26406.0
2017-03-14 10:25:00,23.53,23.54,23.47,23.48,55086.0,19.2883,19.2965,19.2391,19.2473,55086.0
2017-03-14 10:30:00,23.47,23.51,23.41,23.41,46914.0,19.2391,19.2719,19.19,19.19,46914.0
2017-03-14 10:35:00,23.43,23.49,23.4,23.45,90224.0,19.2063,19.2555,19.1818,19.2227,90224.0
2017-03-14 10:40:00,23.45,23.53,23.45,23.5,157188.0,19.2227,19.2883,19.2227,19.2637,157188.0
2017-03-14 10:45:00,23.5,23.52,23.48,23.48,26278.0,19.2637,19.2801,19.2473,19.2473,26278.0
2017-03-14 10:50:00,23.49,23.57,23.47,23.52,42732.0,19.2555,19.3211,19.2391,19.2801,42732.0
2017-03-14 10:55:00,23.52,23.54,23.47,23.49,28250.0,19.2801,19.2965,19.2391,19.2555,28250.0
2017-03-14 11:00:00,23.5,23.55,23.5,23.54,29692.0,19.2637,19.3047,19.2637,19.2965,29692.0
2017-03-14 11:05:00,23.55,23.56,23.52,23.53,18674.0,19.3047,19.3129,19.2801,19.2883,18674.0
2017-03-14 11:10:00,23.54,23.54,23.48,23.49,24076.0,19.2965,19.2965,19.2473,19.2555,24076.0
2017-03-14 11:15:00,23.49,23.56,23.48,23.56,33600.0,19.2555,19.3129,19.2473,19.3129,33600.0
2017-03-14 11:20:00,23.56,23.56,23.5,23.53,30800.0,19.3129,19.3129,19.2637,19.2883,30800.0
2017-03-14 11:25:00,23.54,23.57,23.52,23.55,26054.0,19.2965,19.3211,19.2801,19.3047,26054.0
2017-03-14 11:30:00,23.56,23.56,23.54,23.55,32600.0,19.3129,19.3129,19.2965,19.3047,32600.0
2017-03-14 11:35:00,23.56,23.56,23.5,23.53,18524.0,19.3129,19.3129,19.2637,19.2883,18524.0
2017-03-14 11:40:00,23.53,23.57,23.5,23.56,45540.0,19.2883,19.3211,19.2637,19.3129,45540.0
2017-03-14 11:45:00,23.56,23.65,23.56,23.64,65698.0,19.3129,19.3867,19.3129,19.3785,65698.0
2017-03-14 11:50:00,23.65,23.7,23.65,23.67,46656.0,19.3867,19.4277,19.3867,19.4031,46656.0
2017-03-14 11:55:00,23.67,23.68,23.66,23.68,22456.0,19.4031,19.4113,19.3949,19.4113,22456.0
2017-03-14 12:00:00,23.68,23.78,23.68,23.7,182360.0,19.4113,19.4933,19.4113,19.4277,182360.0
2017-03-14 12:05:00,23.71,23.71,23.65,23.66,31802.0,19.4359,19.4359,19.3867,19.3949,31802.0
2017-03-14 12:10:00,23.66,23.68,23.65,23.68,52392.0,19.3949,19.4113,19.3867,19.4113,52392.0
2017-03-14 12:15:00,23.68,23.7,23.68,23.69,52132.0,19.4113,19.4277,19.4113,19.4195,52132.0
2017-03-14 12:20:00,23.68,23.7,23.68,23.68,68906.0,19.4113,19.4277,19.4113,19.4113,68906.0
2017-03-14 12:25:00,23.7,23.7,23.67,23.67,19880.0,19.4277,19.4277,19.4031,19.4031,19880.0
2017-03-14 12:30:00,23.67,23.67,23.63,23.65,26198.0,19.4031,19.4031,19.3703,19.3867,26198.0
2017-03-14 12:35:00,23.65,23.68,23.65,23.68,30614.0,19.3867,19.4113,19.3867,19.4113,30614.0
2017-03-14 12:40:00,23.68,23.7,23.67,23.7,25860.0,19.4113,19.4277,19.4031,19.4277,25860.0
2017-03-14 12:45:00,23.7,23.71,23.67,23.68,47000.0,19.4277,19.4359,19.4031,19.4113,47000.0
2017-03-14 12:50:00,23.7,23.73,23.7,23.72,24072.0,19.4277,19.4523,19.4277,19.4441,24072.0
2017-03-14 12:55:00,23.73,23.74,23.71,23.73,27362.0,19.4523,19.4605,19.4359,19.4523,27362.0
2017-03-14 13:00:00,23.72,23.73,23.7,23.71,39440.0,19.4441,19.4523,19.4277,19.4359,39440.0
2017-03-14 13:05:00,23.72,23.73,23.71,23.71,20600.0,19.4441,19.4523,19.4359,19.4359,20600.0
2017-03-14 13:10:00,23.72,23.75,23.71,23.74,72440.0,19.4441,19.4687,19.4359,19.4605,72440.0
2017-03-14 13:15:00,23.74,23.78,23.74,23.76,32216.0,19.4605,19.4933,19.4605,19.4769,32216.0
2017-03-14 13:20:00,23.75,23.76,23.72,23.72,22626.0,19.4687,19.4769,19.4441,19.4441,22626.0
2017-03-14 13:25:00,23.72,23.73,23.72,23.72,22000.0,19.4441,19.4523,19.4441,19.4441,22000.0
2017-03-14 13:30:00,23.73,23.74,23.72,23.72,9600.0,19.4523,19.4605,19.4441,19.4441,9600.0
2017-03-14 13:35:00,23.73,23.74,23.72,23.73,30184.0,19.4523,19.4605,19.4441,19.4523,30184.0
2017-03-14 13:40:00,23.73,23.74,23.72,23.73,18800.0,19.4523,19.4605,19.4441,19.4523,18800.0
2017-03-14 13:45:00,23.73,23.73,23.71,23.71,24956.0,19.4523,19.4523,19.4359,19.4359,24956.0
2017-03-14 13:50:00,23.71,23.71,23.68,23.68,21548.0,19.4359,19.4359,19.4113,19.4113,21548.0
2017-03-14 13:55:00,23.68,23.68,23.67,23.68,26278.0,19.4113,19.4113,19.4031,19.4113,26278.0
2017-03-14 14:00:00,23.68,23.68,23.67,23.68,17022.0,19.4113,19.4113,19.4031,19.4113,17022.0
2017-03-14 14:05:00,23.68,23.71,23.68,23.7,22926.0,19.4113,19.4359,19.4113,19.4277,22926.0
2017-03-14 14:10:00,23.7,23.72,23.7,23.72,22446.0,19.4277,19.4441,19.4277,19.4441,22446.0
2017-03-14 14:15:00,23.72,23.75,23.71,23.72,17562.0,19.4441,19.4687,19.4359,19.4441,17562.0
2017-03-14 14:20:00,23.73,23.73,23.67,23.68,27402.0,19.4523,19.4523,19.4031,19.4113,27402.0
2017-03-14 14:25:00,23.68,23.73,23.65,23.73,32612.0,19.4113,19.4523,19.3867,19.4523,32612.0
2017-03-14 14:30:00,23.73,23.73,23.69,23.71,20802.0,19.4523,19.4523,19.4195,19.4359,20802.0
2017-03-14 14:35:00,23.72,23.72,23.66,23.66,27894.0,19.4441,19.4441,19.3949,19.3949,27894.0
2017-03-14 14:40:00,23.65,23.67,23.63,23.65,21210.0,19.3867,19.4031,19.3703,19.3867,21210.0
2017-03-14 14:45:00,23.65,23.66,23.62,23.64,26874.0,19.3867,19.3949,19.3621,19.3785,26874.0
2017-03-14 14:50:00,23.64,23.67,23.64,23.65,21390.0,19.3785,19.4031,19.3785,19.3867,21390.0
2017-03-14 14:55:00,23.65,23.68,23.64,23.67,35126.0,19.3867,19.4113,19.3785,19.4031,35126.0
2017-03-14 15:00:00,23.67,23.7,23.66,23.7,42322.0,19.4031,19.4277,19.3949,19.4277,42322.0
2017-03-14 15:05:00,23.7,23.72,23.7,23.71,29762.0,19.4277,19.4441,19.4277,19.4359,29762.0
2017-03-14 15:10:00,23.71,23.74,23.7,23.7,41504.0,19.4359,19.4605,19.4277,19.4277,41504.0
2017-03-14 15:15:00,23.7,23.74,23.7,23.74,30566.0,19.4277,19.4605,19.4277,19.4605,30566.0
2017-03-14 15:20:00,23.74,23.75,23.73,23.74,45396.0,19.4605,19.4687,19.4523,19.4605,45396.0
2017-03-14 15:25:00,23.75,23.75,23.73,23.75,24408.0,19.4687,19.4687,19.4523,19.4687,24408.0
2017-03-14 15:30:00,23.75,23.79,23.75,23.79,56118.0,19.4687,19.5015,19.4687,19.5015,56118.0
2017-03-14 15:35:00,23.79,23.8,23.77,23.8,32382.0,19.5015,19.5096,19.4851,19.5096,32382.0
2017-03-14 15:40:00,23.8,23.81,23.78,23.81,69522.0,19.5096,19.5178,19.4933,19.5178,69522.0
2017-03-14 15:45:00,23.81,23.82,23.8,23.82,66064.0,19.5178,19.526,19.5096,19.526,66064.0
2017-03-14 15:50:00,23.82,23.82,23.77,23.78,124174.0,19.526,19.526,19.4851,19.4933,124174.0
2017-03-14 15:55:00,23.78,23.81,23.75,23.75,178064.0,19.4933,19.5178,19.4687,19.4687,178064.0
2017-03-15 09:30:00,23.87,23.89,23.75,23.75,39318.0,19.567,19.5834,19.4687,19.4687,39318.0
2017-03-15 09:35:00,23.8,23.84,23.75,23.83,25398.0,19.5096,19.5424,19.4687,19.5342,25398.0
2017-03-15 09:40:00,23.83,23.95,23.78,23.95,33716.0,19.5342,19.6326,19.4933,19.6326,33716.0
2017-03-15 09:45:00,23.92,24.0,23.92,23.97,39386.0,19.608,19.6736,19.608,19.649,39386.0
2017-03-15 09:50:00,23.96,24.0,23.9,24.0,26496.0,19.6408,19.6736,19.5916,19.6736,26496.0
2017-03-15 09:55:00,23.99,24.03,23.97,24.01,18684.0,19.6654,19.6982,19.649,19.6818,18684.0
2017-03-15 10:00:00,24.0,24.04,23.98,23.98,17514.0,19.6736,19.7064,19.6572,19.6572,17514.0
2017-03-15 10:05:00,23.98,24.02,23.98,24.01,20838.0,19.6572,19.69,19.6572,19.6818,20838.0
2017-03-15 10:10:00,24.01,24.05,24.0,24.0,23242.0,19.6818,19.7146,19.6736,19.6736,23242.0
2017-03-15 10:15:00,24.02,24.02,23.95,23.97,23602.0,19.69,19.69,19.6326,19.649,23602.0
2017-03-15 10:20:00,23.96,23.97,23.86,23.9,24102.0,19.6408,19.649,19.5588,19.5916,24102.0
2017-03-15 10:25:00,23.9,24.0,23.88,23.98,23664.0,19.5916,19.6736,19.5752,19.6572,23664.0
2017-03-15 10:30:00,23.98,23.99,23.89,23.9,27318.0,19.6572,19.6654,19.5834,19.5916,27318.0
2017-03-15 10:35:00,23.9,23.9,23.79,23.8,48912.0,19.5916,19.5916,19.5015,19.5096,48912.0
2017-03-15 10:40:00,23.8,23.88,23.8,23.88,41580.0,19.5096,19.5752,19.5096,19.5752,41580.0
2017-03-15 10:45:00,23.88,23.88,23.84,23.84,15926.0,19.5752,19.5752,19.5424,19.5424,15926.0
2017-03-15 10:50:00,23.85,23.86,23.83,23.86,52342.0,19.5506,19.5588,19.5342,19.5588,52342.0
2017-03-15 10:55:00,23.86,23.88,23.84,23.88,28100.0,19.5588,19.5752,19.5424,19.5752,28100.0
2017-03-15 11:00:00,23.89,23.92,23.88,23.92,25166.0,19.5834,19.608,19.5752,19.608,25166.0
2017-03-15 11:05:00,23.92,23.92,23.86,23.86,24998.0,19.608,19.608,19.5588,19.5588,24998.0
2017-03-15 11:10:00,23.87,23.87,23.82,23.82,24194.0,19.567,19.567,19.526,19.526,24194.0
2017-03-15 11:15:00,23.82,23.84,23.81,23.81,107676.0,19.526,19.5424,19.5178,19.5178,107676.0
2017-03-15 11:20:00,23.81,23.82,23.77,23.77,103656.0,19.5178,19.526,19.4851,19.4851,103656.0
2017-03-15 11:25:00,23.77,23.77,23.73,23.75,42104.0,19.4851,19.4851,19.4523,19.4687,42104.0
2017-03-15 11:30:00,23.76,23.8,23.74,23.77,27402.0,19.4769,19.5096,19.4605,19.4851,27402.0
2017-03-15 11:35:00,23.77,23.8,23.76,23.8,16430.0,19.4851,19.5096,19.4769,19.5096,16430.0
2017-03-15 11:40:00,23.8,23.82,23.73,23.75,25812.0,19.5096,19.526,19.4523,19.4687,25812.0
2017-03-15 11:45:00,23.75,23.76,23.73,23.75,18588.0,19.4687,19.4769,19.4523,19.4687,18588.0
2017-03-15 11:50:00,23.75,23.83,23.74,23.83,45744.0,19.4687,19.5342,19.4605,19.5342,45744.0
2017-03-15 11:55:00,23.83,23.87,23.82,23.86,15062.0,19.5342,19.567,19.526,19.5588,15062.0
2017-03-15 12:00:00,23.86,23.89,23.85,23.88,13504.0,19.5588,19.5834,19.5506,19.5752,13504.0
2017-03-15 12:05:00,23.89,23.92,23.88,23.9,26670.0,19.5834,19.608,19.5752,19.5916,26670.0
2017-03-15 12:10:00,23.89,23.89,23.84,23.84,15852.0,19.5834,19.5834,19.5424,19.5424,15852.0
2017-03-15 12:15:00,23.84,23.85,23.78,23.81,48412.0,19.5424,19.5506,19.4933,19.5178,48412.0
2017-03-15 12:20:00,23.81,23.88,23.81,23.88,7578.0,19.5178,19.5752,19.5178,19.5752,7578.0
2017-03-15 12:25:00,23.89,23.89,23.83,23.85,18032.0,19.5834,19.5834,19.5342,19.5506,18032.0
2017-03-15 12:30:00,23.85,23.88,23.84,23.88,12000.0,19.5506,19.5752,19.5424,19.5752,12000.0
2017-03-15 12:35:00,23.87,23.91,23.86,23.88,19250.0,19.567,19.5998,19.5588,19.5752,19250.0
2017-03-15 12:40:00,23.87,23.91,23.87,23.9,9812.0,19.567,19.5998,19.567,19.5916,9812.0
2017-03-15 12:45:00,23.9,23.91,23.86,23.86,17916.0,19.5916,19.5998,19.5588,19.5588,17916.0
2017-03-15 12:50:00,23.86,23.86,23.84,23.85,15474.0,19.5588,19.5588,19.5424,19.5506,15474.0
2017-03-15 12:55:00,23.85,23.86,23.84,23.85,16860.0,19.5506,19.5588,19.5424,19.5506,16860.0
2017-03-15 13:00:00,23.84,23.85,23.82,23.83,16410.0,19.5424,19.5506,19.526,19.5342,16410.0
2017-03-15 13:05:00,23.83,23.85,23.83,23.83,42808.0,19.5342,19.5506,19.5342,19.5342,42808.0
2017-03-15 13:10:00,23.84,23.84,23.82,23.83,14000.0,19.5424,19.5424,19.526,19.5342,14000.0
2017-03-15 13:15:00,23.83,23.83,23.78,23.78,15532.0,19.5342,19.5342,19.4933,19.4933,15532.0
2017-03-15 13:20:00,23.78,23.85,23.78,23.84,31738.0,19.4933,19.5506,19.4933,19.5424,31738.0
2017-03-15 13:25:00,23.84,23.85,23.81,23.85,31974.0,19.5424,19.5506,19.5178,19.5506,31974.0
2017-03-15 13:30:00,23.84,23.84,23.82,23.83,25454.0,19.5424,19.5424,19.526,19.5342,25454.0
2017-03-15 13:35:00,23.83,23.83,23.78,23.81,27072.0,19.5342,19.5342,19.4933,19.5178,27072.0
2017-03-15 13:40:00,23.8,23.84,23.8,23.83,13964.0,19.5096,19.5424,19.5096,19.5342,13964.0
2017-03-15 13:45:00,23.83,23.83,23.82,23.82,18730.0,19.5342,19.5342,19.526,19.526,18730.0
2017-03-15 13:50:00,23.82,23.82,23.77,23.79,25074.0,19.526,19.526,19.4851,19.5015,25074.0
2017-03-15 13:55:00,23.79,23.93,23.79,23.89,37658.0,19.5015,19.6162,19.5015,19.5834,37658.0
2017-03-15 14:00:00,23.9,23.95,23.84,23.92,104288.0,19.5916,19.6326,19.5424,19.608,104288.0
2017-03-15 14:05:00,23.93,23.97,23.9,23.92,31214.0,19.6162,19.649,19.5916,19.608,31214.0
2017-03-15 14:10:00,23.91,23.96,23.91,23.93,27556.0,19.5998,19.6408,19.5998,19.6162,27556.0
2017-03-15 14:15:00,23.93,24.03,23.92,23.95,45770.0,19.6162,19.6982,19.608,19.6326,45770.0
2017-03-15 14:20:00,23.94,23.98,23.91,23.96,42508.0,19.6244,19.6572,19.5998,19.6408,42508.0
2017-03-15 14:25:00,23.95,23.96,23.89,23.89,32896.0,19.6326,19.6408,19.5834,19.5834,32896.0
2017-03-15 14:30:00,23.88,23.9,23.84,23.86,39908.0,19.5752,19.5916,19.5424,19.5588,39908.0
2017-03-15 14:35:00,23.86,23.93,23.86,23.93,30934.0,19.5588,19.6162,19.5588,19.6162,30934.0
2017-03-15 14:40:00,23.92,23.94,23.9,23.94,41708.0,19.608,19.6244,19.5916,19.6244,41708.0
2017-03-15 14:45:00,23.93,24.01,23.91,23.92,73770.0,19.6162,19.6818,19.5998,19.608,73770.0
2017-03-15 14:50:00,23.91,23.93,23.89,23.89,38774.0,19.5998,19.6162,19.5834,19.5834,38774.0
2017-03-15 14:55:00,23.9,23.92,23.88,23.91,43548.0,19.5916,19.608,19.5752,19.5998,43548.0
2017-03-15 15:00:00,23.91,23.98,23.91,23.95,42860.0,19.5998,19.6572,19.5998,19.6326,42860.0
2017-03-15 15:05:00,23.95,23.98,23.93,23.97,29608.0,19.6326,19.6572,19.6162,19.649,29608.0
2017-03-15 15:10:00,23.97,23.97,23.92,23.95,63364.0,19.649,19.649,19.608,19.6326,63364.0
2017-03-15 15:15:00,23.95,24.01,23.94,24.0,81396.0,19.6326,19.6818,19.6244,19.6736,81396.0
2017-03-15 15:20:00,24.0,24.01,23.98,24.0,44728.0,19.6736,19.6818,19.6572,19.6736,44728.0
2017-03-15 15:25:00,24.0,24.07,24.0,24.05,74014.0,19.6736,19.731,19.6736,19.7146,74014.0
2017-03-15 15:30:00,24.05,24.09,24.04,24.09,81234.0,19.7146,19.7474,19.7064,19.7474,81234.0
2017-03-15 15:35:00,24.09,24.15,24.09,24.15,97828.0,19.7474,19.7966,19.7474,19.7966,97828.0
2017-03-15 15:40:00,24.15,24.15,24.07,24.08,76964.0,19.7966,19.7966,19.731,19.7392,76964.0
2017-03-15 15:45:00,24.08,24.13,24.06,24.06,264710.0,19.7392,19.7802,19.7228,19.7228,264710.0
2017-03-15 15:50:00,24.06,24.11,24.02,24.09,261520.0,19.7228,19.7638,19.69,19.7474,261520.0
2017-03-15 15:55:00,24.08,24.11,24.0,24.06,460198.0,19.7392,19.7638,19.6736,19.7228,460198.0
2017-03-16 09:30:00,24.75,24.89,24.42,24.47,963946.0,20.2884,20.4032,20.0179,20.0589,963946.0
2017-03-16 09:35:00,24.47,24.81,24.42,24.63,487464.0,20.0589,20.3376,20.0179,20.19,487464.0
2017-03-16 09:40:00,24.6,24.77,24.5,24.55,244560.0,20.1654,20.3048,20.0835,20.1244,244560.0
2017-03-16 09:45:00,24.55,24.84,24.54,24.75,848710.0,20.1244,20.3622,20.1163,20.2884,848710.0
2017-03-16 09:50:00,24.74,24.78,24.61,24.65,350464.0,20.2802,20.313,20.1736,20.2064,350464.0
2017-03-16 09:55:00,24.63,24.75,24.52,24.57,202966.0,20.19,20.2884,20.0999,20.1408,202966.0
2017-03-16 10:00:00,24.55,24.64,24.46,24.55,370144.0,20.1244,20.1982,20.0507,20.1244,370144.0
2017-03-16 10:05:00,24.55,24.65,24.49,24.5,188232.0,20.1244,20.2064,20.0753,20.0835,188232.0
2017-03-16 10:10:00,24.5,24.74,24.49,24.65,312730.0,20.0835,20.2802,20.0753,20.2064,312730.0
2017-03-16 10:15:00,24.65,24.7,24.58,24.62,132458.0,20.2064,20.2474,20.149,20.1818,132458.0
2017-03-16 10:20:00,24.65,24.83,24.64,24.74,251822.0,20.2064,20.354,20.1982,20.2802,251822.0
2017-03-16 10:25:00,24.74,24.98,24.7,24.96,222498.0,20.2802,20.4769,20.2474,20.4605,222498.0
2017-03-16 10:30:00,24.97,25.29,24.96,25.14,419448.0,20.4687,20.7311,20.4605,20.6081,419448.0
2017-03-16 10:35:00,25.13,25.15,25.0,25.03,123236.0,20.5999,20.6163,20.4933,20.5179,123236.0
2017-03-16 10:40:00,25.03,25.04,24.86,24.91,115464.0,20.5179,20.5261,20.3786,20.4196,115464.0
2017-03-16 10:45:00,24.9,24.93,24.79,24.81,87336.0,20.4114,20.4359,20.3212,20.3376,87336.0
2017-03-16 10:50:00,24.81,24.88,24.76,24.78,73832.0,20.3376,20.395,20.2966,20.313,73832.0
2017-03-16 10:55:00,24.77,24.78,24.7,24.75,110710.0,20.3048,20.313,20.2474,20.2884,110710.0
2017-03-16 11:00:00,24.75,24.86,24.74,24.83,72414.0,20.2884,20.3786,20.2802,20.354,72414.0
2017-03-16 11:05:00,24.85,24.95,24.84,24.93,53392.0,20.3704,20.4523,20.3622,20.4359,53392.0
2017-03-16 11:10:00,24.93,25.04,24.93,25.01,142122.0,20.4359,20.5261,20.4359,20.5015,142122.0
2017-03-16 11:15:00,25.02,25.02,24.77,24.8,86080.0,20.5097,20.5097,20.3048,20.3294,86080.0
2017-03-16 11:20:00,24.8,24.81,24.7,24.78,55240.0,20.3294,20.3376,20.2474,20.313,55240.0
2017-03-16 11:25:00,24.75,24.95,24.75,24.93,53988.0,20.2884,20.4523,20.2884,20.4359,53988.0
2017-03-16 11:30:00,24.93,25.0,24.83,24.93,97384.0,20.4359,20.4933,20.354,20.4359,97384.0
2017-03-16 11:35:00,24.93,25.02,24.91,24.99,57478.0,20.4359,20.5097,20.4196,20.4851,57478.0
2017-03-16 11:40:00,24.98,25.04,24.93,24.98,45786.0,20.4769,20.5261,20.4359,20.4769,45786.0
2017-03-16 11:45:00,24.99,25.0,24.87,24.9,45012.0,20.4851,20.4933,20.3868,20.4114,45012.0
2017-03-16 11:50:00,24.92,24.93,24.81,24.81,51102.0,20.4278,20.4359,20.3376,20.3376,51102.0
2017-03-16 11:55:00,24.82,24.86,24.77,24.86,28784.0,20.3458,20.3786,20.3048,20.3786,28784.0
2017-03-16 12:00:00,24.86,24.88,24.83,24.85,44928.0,20.3786,20.395,20.354,20.3704,44928.0
2017-03-16 12:05:00,24.84,24.86,24.82,24.84,36920.0,20.3622,20.3786,20.3458,20.3622,36920.0
2017-03-16 12:10:00,24.83,24.89,24.82,24.85,49750.0,20.354,20.4032,20.3458,20.3704,49750.0
2017-03-16 12:15:00,24.86,24.89,24.78,24.78,49864.0,20.3786,20.4032,20.313,20.313,49864.0
2017-03-16 12:20:00,24.79,24.85,24.78,24.81,39004.0,20.3212,20.3704,20.313,20.3376,39004.0
2017-03-16 12:25:00,24.81,24.86,24.8,24.82,33600.0,20.3376,20.3786,20.3294,20.3458,33600.0
2017-03-16 12:30:00,24.83,24.86,24.79,24.82,36342.0,20.354,20.3786,20.3212,20.3458,36342.0
2017-03-16 12:35:00,24.81,24.86,24.79,24.86,40714.0,20.3376,20.3786,20.3212,20.3786,40714.0
2017-03-16 12:40:00,24.86,24.89,24.81,24.83,48738.0,20.3786,20.4032,20.3376,20.354,48738.0
2017-03-16 12:45:00,24.85,24.85,24.76,24.77,64126.0,20.3704,20.3704,20.2966,20.3048,64126.0
2017-03-16 12:50:00,24.77,24.77,24.68,24.72,60480.0,20.3048,20.3048,20.231,20.2638,60480.0
2017-03-16 12:55:00,24.72,24.77,24.7,24.73,41930.0,20.2638,20.3048,20.2474,20.272,41930.0
2017-03-16 13:00:00,24.73,24.79,24.73,24.75,32492.0,20.272,20.3212,20.272,20.2884,32492.0
2017-03-16 13:05:00,24.75,24.8,24.75,24.77,36842.0,20.2884,20.3294,20.2884,20.3048,36842.0
2017-03-16 13:10:00,24.76,24.77,24.74,24.77,42126.0,20.2966,20.3048,20.2802,20.3048,42126.0
2017-03-16 13:15:00,24.77,24.77,24.71,24.73,40062.0,20.3048,20.3048,20.2556,20.272,40062.0
2017-03-16 13:20:00,24.73,24.77,24.72,24.75,19600.0,20.272,20.3048,20.2638,20.2884,19600.0
2017-03-16 13:25:00,24.75,24.78,24.73,24.76,45780.0,20.2884,20.313,20.272,20.2966,45780.0
2017-03-16 13:30:00,24.77,24.84,24.76,24.81,38216.0,20.3048,20.3622,20.2966,20.3376,38216.0
2017-03-16 13:35:00,24.81,24.83,24.81,24.82,29912.0,20.3376,20.354,20.3376,20.3458,29912.0
2017-03-16 13:40:00,24.82,24.82,24.73,24.73,60086.0,20.3458,20.3458,20.272,20.272,60086.0
2017-03-16 13:45:00,24.73,24.76,24.71,24.74,64736.0,20.272,20.2966,20.2556,20.2802,64736.0
2017-03-16 13:50:00,24.74,24.79,24.67,24.68,43410.0,20.2802,20.3212,20.2228,20.231,43410.0
2017-03-16 13:55:00,24.68,24.73,24.67,24.72,67568.0,20.231,20.272,20.2228,20.2638,67568.0
2017-03-16 14:00:00,24.71,24.78,24.7,24.77,37620.0,20.2556,20.313,20.2474,20.3048,37620.0
2017-03-16 14:05:00,24.75,24.76,24.71,24.72,55586.0,20.2884,20.2966,20.2556,20.2638,55586.0
2017-03-16 14:10:00,24.72,24.73,24.69,24.7,40974.0,20.2638,20.272,20.2392,20.2474,40974.0
2017-03-16 14:15:00,24.7,24.73,24.7,24.73,40202.0,20.2474,20.272,20.2474,20.272,40202.0
2017-03-16 14:20:00,24.73,24.73,24.63,24.63,35780.0,20.272,20.272,20.19,20.19,35780.0
2017-03-16 14:25:00,24.63,24.67,24.58,24.65,84730.0,20.19,20.2228,20.149,20.2064,84730.0
2017-03-16 14:30:00,24.66,24.71,24.65,24.68,30598.0,20.2146,20.2556,20.2064,20.231,30598.0
2017-03-16 14:35:00,24.7,24.71,24.68,24.68,51512.0,20.2474,20.2556,20.231,20.231,51512.0
2017-03-16 14:40:00,24.68,24.68,24.57,24.59,60924.0,20.231,20.231,20.1408,20.1572,60924.0
2017-03-16 14:45:00,24.58,24.66,24.56,24.63,42246.0,20.149,20.2146,20.1326,20.19,42246.0
2017-03-16 14:50:00,24.63,24.63,24.54,24.58,60860.0,20.19,20.19,20.1163,20.149,60860.0
2017-03-16 14:55:00,24.58,24.62,24.57,24.6,42144.0,20.149,20.1818,20.1408,20.1654,42144.0
2017-03-16 15:00:00,24.6,24.66,24.57,24.65,73058.0,20.1654,20.2146,20.1408,20.2064,73058.0
2017-03-16 15:05:00,24.65,24.65,24.61,24.64,45360.0,20.2064,20.2064,20.1736,20.1982,45360.0
2017-03-16 15:10:00,24.64,24.65,24.6,24.63,60532.0,20.1982,20.2064,20.1654,20.19,60532.0
2017-03-16 15:15:00,24.62,24.66,24.59,24.61,78886.0,20.1818,20.2146,20.1572,20.1736,78886.0
2017-03-16 15:20:00,24.62,24.66,24.61,24.61,73154.0,20.1818,20.2146,20.1736,20.1736,73154.0
2017-03-16 15:25:00,24.61,24.63,24.59,24.6,64832.0,20.1736,20.19,20.1572,20.1654,64832.0
2017-03-16 15:30:00,24.6,24.64,24.59,24.61,115660.0,20.1654,20.1982,20.1572,20.1736,115660.0
2017-03-16 15:35:00,24.62,24.64,24.56,24.56,140962.0,20.1818,20.1982,20.1326,20.1326,140962.0
2017-03-16 15:40:00,24.57,24.59,24.56,24.57,130392.0,20.1408,20.1572,20.1326,20.1408,130392.0
2017-03-16 15:45:00,24.57,24.61,24.56,24.6,164324.0,20.1408,20.1736,20.1326,20.1654,164324.0
2017-03-16 15:50:00,24.61,24.62,24.57,24.6,145124.0,20.1736,20.1818,20.1408,20.1654,145124.0
2017-03-16 15:55:00,24.6,24.63,24.58,24.62,330922.0,20.1654,20.19,20.149,20.1818,330922.0
2017-03-17 09:30:00,24.63,24.79,24.63,24.73,250970.0,20.19,20.3212,20.19,20.272,250970.0
2017-03-17 09:35:00,24.73,24.81,24.7,24.71,31222.0,20.272,20.3376,20.2474,20.2556,31222.0
2017-03-17 09:40:00,24.68,24.75,24.67,24.74,34134.0,20.231,20.2884,20.2228,20.2802,34134.0
2017-03-17 09:45:00,24.73,24.74,24.68,24.68,29000.0,20.272,20.2802,20.231,20.231,29000.0
2017-03-17 09:50:00,24.69,24.77,24.67,24.76,58248.0,20.2392,20.3048,20.2228,20.2966,58248.0
2017-03-17 09:55:00,24.74,24.79,24.7,24.79,35442.0,20.2802,20.3212,20.2474,20.3212,35442.0
2017-03-17 10:00:00,24.78,24.79,24.73,24.76,50854.0,20.313,20.3212,20.272,20.2966,50854.0
2017-03-17 10:05:00,24.79,24.89,24.77,24.85,57524.0,20.3212,20.4032,20.3048,20.3704,57524.0
2017-03-17 10:10:00,24.85,24.85,24.75,24.76,67020.0,20.3704,20.3704,20.2884,20.2966,67020.0
2017-03-17 10:15:00,24.75,24.83,24.74,24.83,24482.0,20.2884,20.354,20.2802,20.354,24482.0
2017-03-17 10:20:00,24.82,24.83,24.78,24.8,19240.0,20.3458,20.354,20.313,20.3294,19240.0
2017-03-17 10:25:00,24.8,24.83,24.78,24.82,35928.0,20.3294,20.354,20.313,20.3458,35928.0
2017-03-17 10:30:00,24.82,24.86,24.8,24.84,22100.0,20.3458,20.3786,20.3294,20.3622,22100.0
2017-03-17 10:35:00,24.84,24.86,24.81,24.86,21804.0,20.3622,20.3786,20.3376,20.3786,21804.0
2017-03-17 10:40:00,24.86,24.87,24.75,24.75,35370.0,20.3786,20.3868,20.2884,20.2884,35370.0
2017-03-17 10:45:00,24.74,24.76,24.71,24.74,26440.0,20.2802,20.2966,20.2556,20.2802,26440.0
2017-03-17 10:50:00,24.73,24.81,24.73,24.77,18812.0,20.272,20.3376,20.272,20.3048,18812.0
2017-03-17 10:55:00,24.77,24.78,24.75,24.75,35662.0,20.3048,20.313,20.2884,20.2884,35662.0
2017-03-17 11:00:00,24.75,24.75,24.66,24.68,23918.0,20.2884,20.2884,20.2146,20.231,23918.0
2017-03-17 11:05:00,24.68,24.75,24.68,24.73,30720.0,20.231,20.2884,20.231,20.272,30720.0
2017-03-17 11:10:00,24.72,24.78,24.71,24.76,26220.0,20.2638,20.313,20.2556,20.2966,26220.0
2017-03-17 11:15:00,24.76,24.83,24.75,24.81,25378.0,20.2966,20.354,20.2884,20.3376,25378.0
2017-03-17 11:20:00,24.81,24.82,24.79,24.81,21200.0,20.3376,20.3458,20.3212,20.3376,21200.0
2017-03-17 11:25:00,24.8,24.81,24.78,24.8,17008.0,20.3294,20.3376,20.313,20.3294,17008.0
2017-03-17 11:30:00,24.8,24.81,24.73,24.73,24340.0,20.3294,20.3376,20.272,20.272,24340.0
2017-03-17 11:35:00,24.73,24.74,24.7,24.72,12270.0,20.272,20.2802,20.2474,20.2638,12270.0
2017-03-17 11:40:00,24.71,24.73,24.7,24.72,18832.0,20.2556,20.272,20.2474,20.2638,18832.0
2017-03-17 11:45:00,24.72,24.75,24.68,24.7,23468.0,20.2638,20.2884,20.231,20.2474,23468.0
2017-03-17 11:50:00,24.69,24.73,24.68,24.72,13200.0,20.2392,20.272,20.231,20.2638,13200.0
2017-03-17 11:55:00,24.72,24.74,24.72,24.74,15650.0,20.2638,20.2802,20.2638,20.2802,15650.0
2017-03-17 12:00:00,24.75,24.77,24.74,24.77,18838.0,20.2884,20.3048,20.2802,20.3048,18838.0
2017-03-17 12:05:00,24.77,24.83,24.77,24.79,16648.0,20.3048,20.354,20.3048,20.3212,16648.0
2017-03-17 12:10:00,24.78,24.79,24.74,24.74,14496.0,20.313,20.3212,20.2802,20.2802,14496.0
2017-03-17 12:15:00,24.74,24.75,24.72,24.72,12564.0,20.2802,20.2884,20.2638,20.2638,12564.0
2017-03-17 12:20:00,24.72,24.74,24.7,24.73,15356.0,20.2638,20.2802,20.2474,20.272,15356.0
2017-03-17 12:25:00,24.74,24.74,24.7,24.7,11834.0,20.2802,20.2802,20.2474,20.2474,11834.0
2017-03-17 12:30:00,24.7,24.72,24.7,24.72,14162.0,20.2474,20.2638,20.2474,20.2638,14162.0
2017-03-17 12:35:00,24.72,24.73,24.71,24.71,13250.0,20.2638,20.272,20.2556,20.2556,13250.0
2017-03-17 12:40:00,24.71,24.72,24.69,24.7,11802.0,20.2556,20.2638,20.2392,20.2474,11802.0
2017-03-17 12:45:00,24.7,24.7,24.67,24.7,23564.0,20.2474,20.2474,20.2228,20.2474,23564.0
2017-03-17 12:50:00,24.69,24.7,24.68,24.69,14288.0,20.2392,20.2474,20.231,20.2392,14288.0
2017-03-17 12:55:00,24.68,24.75,24.68,24.75,24110.0,20.231,20.2884,20.231,20.2884,24110.0
2017-03-17 13:00:00,24.75,24.75,24.72,24.73,14710.0,20.2884,20.2884,20.2638,20.272,14710.0
2017-03-17 13:05:00,24.72,24.72,24.71,24.71,7934.0,20.2638,20.2638,20.2556,20.2556,7934.0
2017-03-17 13:10:00,24.71,24.72,24.68,24.7,34100.0,20.2556,20.2638,20.231,20.2474,34100.0
2017-03-17 13:15:00,24.7,24.73,24.7,24.7,18956.0,20.2474,20.272,20.2474,20.2474,18956.0
2017-03-17 13:20:00,24.7,24.7,24.68,24.68,14994.0,20.2474,20.2474,20.231,20.231,14994.0
2017-03-17 13:25:00,24.68,24.71,24.68,24.69,7316.0,20.231,20.2556,20.231,20.2392,7316.0
2017-03-17 13:30:00,24.69,24.72,24.68,24.71,12116.0,20.2392,20.2638,20.231,20.2556,12116.0
2017-03-17 13:35:00,24.72,24.75,24.72,24.73,11396.0,20.2638,20.2884,20.2638,20.272,11396.0
2017-03-17 13:40:00,24.72,24.73,24.72,24.73,12252.0,20.2638,20.272,20.2638,20.272,12252.0
2017-03-17 13:45:00,24.73,24.73,24.71,24.71,14360.0,20.272,20.272,20.2556,20.2556,14360.0
2017-03-17 13:50:00,24.71,24.73,24.71,24.73,8734.0,20.2556,20.272,20.2556,20.272,8734.0
2017-03-17 13:55:00,24.72,24.72,24.71,24.71,17174.0,20.2638,20.2638,20.2556,20.2556,17174.0
2017-03-17 14:00:00,24.71,24.72,24.69,24.7,24118.0,20.2556,20.2638,20.2392,20.2474,24118.0
2017-03-17 14:05:00,24.69,24.71,24.68,24.69,16754.0,20.2392,20.2556,20.231,20.2392,16754.0
2017-03-17 14:10:00,24.68,24.71,24.68,24.71,13128.0,20.231,20.2556,20.231,20.2556,13128.0
2017-03-17 14:15:00,24.71,24.72,24.7,24.71,15108.0,20.2556,20.2638,20.2474,20.2556,15108.0
2017-03-17 14:20:00,24.7,24.73,24.7,24.71,11660.0,20.2474,20.272,20.2474,20.2556,11660.0
2017-03-17 14:25:00,24.72,24.75,24.71,24.75,19434.0,20.2638,20.2884,20.2556,20.2884,19434.0
2017-03-17 14:30:00,24.75,24.75,24.73,24.73,19890.0,20.2884,20.2884,20.272,20.272,19890.0
2017-03-17 14:35:00,24.73,24.77,24.73,24.75,35714.0,20.272,20.3048,20.272,20.2884,35714.0
2017-03-17 14:40:00,24.75,24.76,24.74,24.75,17964.0,20.2884,20.2966,20.2802,20.2884,17964.0
2017-03-17 14:45:00,24.75,24.75,24.73,24.74,24602.0,20.2884,20.2884,20.272,20.2802,24602.0
2017-03-17 14:50:00,24.74,24.75,24.73,24.73,15412.0,20.2802,20.2884,20.272,20.272,15412.0
2017-03-17 14:55:00,24.72,24.74,24.72,24.73,21122.0,20.2638,20.2802,20.2638,20.272,21122.0
2017-03-17 15:00:00,24.73,24.75,24.73,24.75,35526.0,20.272,20.2884,20.272,20.2884,35526.0
2017-03-17 15:05:00,24.75,24.75,24.73,24.75,50018.0,20.2884,20.2884,20.272,20.2884,50018.0
2017-03-17 15:10:00,24.75,24.75,24.73,24.73,18002.0,20.2884,20.2884,20.272,20.272,18002.0
2017-03-17 15:15:00,24.73,24.77,24.73,24.77,18810.0,20.272,20.3048,20.272,20.3048,18810.0
2017-03-17 15:20:00,24.77,24.79,24.76,24.76,26808.0,20.3048,20.3212,20.2966,20.2966,26808.0
2017-03-17 15:25:00,24.76,24.79,24.76,24.78,34212.0,20.2966,20.3212,20.2966,20.313,34212.0
2017-03-17 15:30:00,24.78,24.79,24.75,24.75,39494.0,20.313,20.3212,20.2884,20.2884,39494.0
2017-03-17 15:35:00,24.75,24.75,24.73,24.75,51020.0,20.2884,20.2884,20.272,20.2884,51020.0
2017-03-17 15:40:00,24.75,24.77,24.75,24.76,41458.0,20.2884,20.3048,20.2884,20.2966,41458.0
2017-03-17 15:45:00,24.76,24.82,24.72,24.8,109838.0,20.2966,20.3458,20.2638,20.3294,109838.0
2017-03-17 15:50:00,24.81,24.83,24.79,24.79,92530.0,20.3376,20.354,20.3212,20.3212,92530.0
2017-03-17 15:55:00,24.79,24.83,24.75,24.8,432236.0,20.3212,20.354,20.2884,20.3294,432236.0
2017-03-20 09:30:00,24.83,24.88,24.65,24.72,48042.0,20.354,20.395,20.2064,20.2638,48042.0
2017-03-20 09:35:00,24.68,24.74,24.58,24.66,16318.0,20.231,20.2802,20.149,20.2146,16318.0
2017-03-20 09:40:00,24.71,24.77,24.7,24.71,28394.0,20.2556,20.3048,20.2474,20.2556,28394.0
2017-03-20 09:45:00,24.73,24.75,24.58,24.63,32790.0,20.272,20.2884,20.149,20.19,32790.0
2017-03-20 09:50:00,24.64,24.66,24.57,24.61,34506.0,20.1982,20.2146,20.1408,20.1736,34506.0
2017-03-20 09:55:00,24.61,24.63,24.5,24.5,24502.0,20.1736,20.19,20.0835,20.0835,24502.0
2017-03-20 10:00:00,24.5,24.56,24.48,24.5,43356.0,20.0835,20.1326,20.0671,20.0835,43356.0
2017-03-20 10:05:00,24.52,24.62,24.52,24.62,18972.0,20.0999,20.1818,20.0999,20.1818,18972.0
2017-03-20 10:10:00,24.6,24.63,24.55,24.63,25514.0,20.1654,20.19,20.1244,20.19,25514.0
2017-03-20 10:15:00,24.61,24.61,24.55,24.6,23888.0,20.1736,20.1736,20.1244,20.1654,23888.0
2017-03-20 10:20:00,24.59,24.6,24.53,24.56,26018.0,20.1572,20.1654,20.1081,20.1326,26018.0
2017-03-20 10:25:00,24.57,24.57,24.49,24.49,22004.0,20.1408,20.1408,20.0753,20.0753,22004.0
2017-03-20 10:30:00,24.49,24.52,24.47,24.47,27518.0,20.0753,20.0999,20.0589,20.0589,27518.0
2017-03-20 10:35:00,24.45,24.49,24.45,24.47,22084.0,20.0425,20.0753,20.0425,20.0589,22084.0
2017-03-20 10:40:00,24.47,24.49,24.43,24.45,33456.0,20.0589,20.0753,20.0261,20.0425,33456.0
2017-03-20 10:45:00,24.45,24.46,24.42,24.45,23082.0,20.0425,20.0507,20.0179,20.0425,23082.0
2017-03-20 10:50:00,24.45,24.48,24.39,24.4,33172.0,20.0425,20.0671,19.9933,20.0015,33172.0
2017-03-20 10:55:00,24.4,24.43,24.4,24.41,30622.0,20.0015,20.0261,20.0015,20.0097,30622.0
2017-03-20 11:00:00,24.41,24.42,24.39,24.42,28564.0,20.0097,20.0179,19.9933,20.0179,28564.0
2017-03-20 11:05:00,24.43,24.45,24.42,24.45,31862.0,20.0261,20.0425,20.0179,20.0425,31862.0
2017-03-20 11:10:00,24.44,24.47,24.43,24.43,32846.0,20.0343,20.0589,20.0261,20.0261,32846.0
2017-03-20 11:15:00,24.44,24.5,24.43,24.47,23854.0,20.0343,20.0835,20.0261,20.0589,23854.0
2017-03-20 11:20:00,24.48,24.48,24.44,24.44,12800.0,20.0671,20.0671,20.0343,20.0343,12800.0
2017-03-20 11:25:00,24.44,24.46,24.41,24.41,25822.0,20.0343,20.0507,20.0097,20.0097,25822.0
2017-03-20 11:30:00,24.42,24.42,24.39,24.41,27116.0,20.0179,20.0179,19.9933,20.0097,27116.0
2017-03-20 11:35:00,24.41,24.41,24.35,24.38,47472.0,20.0097,20.0097,19.9605,19.9851,47472.0
2017-03-20 11:40:00,24.38,24.39,24.37,24.38,17564.0,19.9851,19.9933,19.9769,19.9851,17564.0
2017-03-20 11:45:00,24.38,24.38,24.36,24.36,17648.0,19.9851,19.9851,19.9687,19.9687,17648.0
2017-03-20 11:50:00,24.35,24.42,24.35,24.41,20450.0,19.9605,20.0179,19.9605,20.0097,20450.0
2017-03-20 11:55:00,24.42,24.45,24.4,24.45,23136.0,20.0179,20.0425,20.0015,20.0425,23136.0
2017-03-20 12:00:00,24.46,24.46,24.43,24.43,22526.0,20.0507,20.0507,20.0261,20.0261,22526.0
2017-03-20 12:05:00,24.43,24.44,24.39,24.39,21934.0,20.0261,20.0343,19.9933,19.9933,21934.0
2017-03-20 12:10:00,24.39,24.41,24.39,24.4,13604.0,19.9933,20.0097,19.9933,20.0015,13604.0
2017-03-20 12:15:00,24.4,24.42,24.4,24.41,24018.0,20.0015,20.0179,20.0015,20.0097,24018.0
2017-03-20 12:20:00,24.41,24.45,24.4,24.45,11298.0,20.0097,20.0425,20.0015,20.0425,11298.0
2017-03-20 12:25:00,24.45,24.46,24.43,24.44,22316.0,20.0425,20.0507,20.0261,20.0343,22316.0
2017-03-20 12:30:00,24.45,24.46,24.41,24.41,30810.0,20.0425,20.0507,20.0097,20.0097,30810.0
2017-03-20 12:35:00,24.4,24.41,24.32,24.33,44722.0,20.0015,20.0097,19.9359,19.9441,44722.0
2017-03-20 12:40:00,24.33,24.36,24.33,24.36,13214.0,19.9441,19.9687,19.9441,19.9687,13214.0
2017-03-20 12:45:00,24.36,24.36,24.32,24.32,22298.0,19.9687,19.9687,19.9359,19.9359,22298.0
2017-03-20 12:50:00,24.33,24.33,24.31,24.32,25544.0,19.9441,19.9441,19.9277,19.9359,25544.0
2017-03-20 12:55:00,24.32,24.33,24.32,24.33,15872.0,19.9359,19.9441,19.9359,19.9441,15872.0
2017-03-20 13:00:00,24.32,24.33,24.31,24.31,23600.0,19.9359,19.9441,19.9277,19.9277,23600.0
2017-03-20 13:05:00,24.32,24.33,24.31,24.32,19696.0,19.9359,19.9441,19.9277,19.9359,19696.0
2017-03-20 13:10:00,24.32,24.32,24.3,24.3,30088.0,19.9359,19.9359,19.9195,19.9195,30088.0
2017-03-20 13:15:00,24.3,24.3,24.28,24.29,16552.0,19.9195,19.9195,19.9031,19.9113,16552.0
2017-03-20 13:20:00,24.29,24.29,24.26,24.26,15298.0,19.9113,19.9113,19.8867,19.8867,15298.0
2017-03-20 13:25:00,24.26,24.27,24.24,24.27,29736.0,19.8867,19.8949,19.8703,19.8949,29736.0
2017-03-20 13:30:00,24.27,24.28,24.26,24.27,16974.0,19.8949,19.9031,19.8867,19.8949,16974.0
2017-03-20 13:35:00,24.27,24.27,24.23,24.23,20294.0,19.8949,19.8949,19.8621,19.8621,20294.0
2017-03-20 13:40:00,24.23,24.23,24.18,24.18,24328.0,19.8621,19.8621,19.8211,19.8211,24328.0
2017-03-20 13:45:00,24.19,24.19,24.18,24.19,17800.0,19.8293,19.8293,19.8211,19.8293,17800.0
2017-03-20 13:50:00,24.19,24.21,24.19,24.2,15916.0,19.8293,19.8457,19.8293,19.8375,15916.0
2017-03-20 13:55:00,24.2,24.2,24.16,24.17,57574.0,19.8375,19.8375,19.8048,19.813,57574.0
2017-03-20 14:00:00,24.17,24.17,24.15,24.15,40016.0,19.813,19.813,19.7966,19.7966,40016.0
2017-03-20 14:05:00,24.16,24.16,24.14,24.15,35602.0,19.8048,19.8048,19.7884,19.7966,35602.0
2017-03-20 14:10:00,24.16,24.16,24.13,24.15,30536.0,19.8048,19.8048,19.7802,19.7966,30536.0
2017-03-20 14:15:00,24.16,24.25,24.16,24.25,26094.0,19.8048,19.8785,19.8048,19.8785,26094.0
2017-03-20 14:20:00,24.25,24.25,24.22,24.22,45156.0,19.8785,19.8785,19.8539,19.8539,45156.0
2017-03-20 14:25:00,24.22,24.23,24.22,24.23,17914.0,19.8539,19.8621,19.8539,19.8621,17914.0
2017-03-20 14:30:00,24.23,24.28,24.22,24.27,27472.0,19.8621,19.9031,19.8539,19.8949,27472.0
2017-03-20 14:35:00,24.27,24.28,24.24,24.25,21340.0,19.8949,19.9031,19.8703,19.8785,21340.0
2017-03-20 14:40:00,24.24,24.31,24.24,24.28,51106.0,19.8703,19.9277,19.8703,19.9031,51106.0
2017-03-20 14:45:00,24.28,24.28,24.24,24.25,17344.0,19.9031,19.9031,19.8703,19.8785,17344.0
2017-03-20 14:50:00,24.24,24.25,24.22,24.22,13132.0,19.8703,19.8785,19.8539,19.8539,13132.0
2017-03-20 14:55:00,24.23,24.23,24.22,24.22,18176.0,19.8621,19.8621,19.8539,19.8539,18176.0
2017-03-20 15:00:00,24.22,24.23,24.2,24.2,31704.0,19.8539,19.8621,19.8375,19.8375,31704.0
2017-03-20 15:05:00,24.21,24.24,24.21,24.23,36700.0,19.8457,19.8703,19.8457,19.8621,36700.0
2017-03-20 15:10:00,24.23,24.25,24.23,24.23,26070.0,19.8621,19.8785,19.8621,19.8621,26070.0
2017-03-20 15:15:00,24.23,24.23,24.21,24.22,29776.0,19.8621,19.8621,19.8457,19.8539,29776.0
2017-03-20 15:20:00,24.23,24.25,24.22,24.24,35864.0,19.8621,19.8785,19.8539,19.8703,35864.0
2017-03-20 15:25:00,24.25,24.28,24.24,24.27,28092.0,19.8785,19.9031,19.8703,19.8949,28092.0
2017-03-20 15:30:00,24.27,24.28,24.25,24.27,63432.0,19.8949,19.9031,19.8785,19.8949,63432.0
2017-03-20 15:35:00,24.27,24.28,24.25,24.26,50718.0,19.8949,19.9031,19.8785,19.8867,50718.0
2017-03-20 15:40:00,24.25,24.26,24.22,24.22,66512.0,19.8785,19.8867,19.8539,19.8539,66512.0
2017-03-20 15:45:00,24.22,24.27,24.22,24.27,91918.0,19.8539,19.8949,19.8539,19.8949,91918.0
2017-03-20 15:50:00,24.27,24.27,24.23,24.24,120180.0,19.8949,19.8949,19.8621,19.8703,120180.0
2017-03-20 15:55:00,24.24,24.27,24.24,24.25,181580.0,19.8703,19.8949,19.8703,19.8785,181580.0
2017-03-21 09:30:00,24.39,24.48,24.34,24.43,39080.0,19.9933,20.0671,19.9523,20.0261,39080.0
2017-03-21 09:35:00,24.43,24.49,24.38,24.49,30676.0,20.0261,20.0753,19.9851,20.0753,30676.0
2017-03-21 09:40:00,24.46,24.52,24.41,24.42,38302.0,20.0507,20.0999,20.0097,20.0179,38302.0
2017-03-21 09:45:00,24.44,24.45,24.39,24.45,11510.0,20.0343,20.0425,19.9933,20.0425,11510.0
2017-03-21 09:50:00,24.45,24.45,24.36,24.38,30208.0,20.0425,20.0425,19.9687,19.9851,30208.0
2017-03-21 09:55:00,24.36,24.38,24.32,24.34,21604.0,19.9687,19.9851,19.9359,19.9523,21604.0
2017-03-21 10:00:00,24.35,24.36,24.29,24.3,16282.0,19.9605,19.9687,19.9113,19.9195,16282.0
2017-03-21 10:05:00,24.29,24.29,24.2,24.24,23964.0,19.9113,19.9113,19.8375,19.8703,23964.0
2017-03-21 10:10:00,24.23,24.23,24.14,24.14,18514.0,19.8621,19.8621,19.7884,19.7884,18514.0
2017-03-21 10:15:00,24.15,24.17,24.1,24.17,11512.0,19.7966,19.813,19.7556,19.813,11512.0
2017-03-21 10:20:00,24.18,24.19,24.12,24.12,17602.0,19.8211,19.8293,19.772,19.772,17602.0
2017-03-21 10:25:00,24.12,24.13,24.06,24.07,32050.0,19.772,19.7802,19.7228,19.731,32050.0
2017-03-21 10:30:00,24.07,24.11,24.06,24.11,22518.0,19.731,19.7638,19.7228,19.7638,22518.0
2017-03-21 10:35:00,24.13,24.17,24.13,24.17,20066.0,19.7802,19.813,19.7802,19.813,20066.0
2017-03-21 10:40:00,24.17,24.17,24.07,24.07,17688.0,19.813,19.813,19.731,19.731,17688.0
2017-03-21 10:45:00,24.07,24.08,24.04,24.08,21858.0,19.731,19.7392,19.7064,19.7392,21858.0
2017-03-21 10:50:00,24.07,24.07,23.99,23.99,21300.0,19.731,19.731,19.6654,19.6654,21300.0
2017-03-21 10:55:00,24.0,24.0,23.92,23.92,40154.0,19.6736,19.6736,19.608,19.608,40154.0
2017-03-21 11:00:00,23.92,23.93,23.88,23.9,42440.0,19.608,19.6162,19.5752,19.5916,42440.0
2017-03-21 11:05:00,23.89,23.91,23.86,23.88,25214.0,19.5834,19.5998,19.5588,19.5752,25214.0
2017-03-21 11:10:00,23.9,23.9,23.74,23.78,77058.0,19.5916,19.5916,19.4605,19.4933,77058.0
2017-03-21 11:15:00,23.77,23.77,23.63,23.66,61036.0,19.4851,19.4851,19.3703,19.3949,61036.0
2017-03-21 11:20:00,23.65,23.67,23.59,23.65,99706.0,19.3867,19.4031,19.3375,19.3867,99706.0
2017-03-21 11:25:00,23.67,23.7,23.64,23.7,32584.0,19.4031,19.4277,19.3785,19.4277,32584.0
2017-03-21 11:30:00,23.7,23.75,23.7,23.7,48294.0,19.4277,19.4687,19.4277,19.4277,48294.0
2017-03-21 11:35:00,23.71,23.72,23.64,23.65,78396.0,19.4359,19.4441,19.3785,19.3867,78396.0
2017-03-21 11:40:00,23.63,23.66,23.59,23.65,32990.0,19.3703,19.3949,19.3375,19.3867,32990.0
2017-03-21 11:45:00,23.65,23.77,23.65,23.75,26848.0,19.3867,19.4851,19.3867,19.4687,26848.0
2017-03-21 11:50:00,23.75,23.82,23.75,23.81,34990.0,19.4687,19.526,19.4687,19.5178,34990.0
2017-03-21 11:55:00,23.83,23.92,23.83,23.92,29736.0,19.5342,19.608,19.5342,19.608,29736.0
2017-03-21 12:00:00,23.92,23.95,23.9,23.94,20408.0,19.608,19.6326,19.5916,19.6244,20408.0
2017-03-21 12:05:00,23.96,24.0,23.96,23.98,19206.0,19.6408,19.6736,19.6408,19.6572,19206.0
2017-03-21 12:10:00,23.98,23.99,23.95,23.95,18918.0,19.6572,19.6654,19.6326,19.6326,18918.0
2017-03-21 12:15:00,23.95,23.95,23.91,23.92,13220.0,19.6326,19.6326,19.5998,19.608,13220.0
2017-03-21 12:20:00,23.91,23.99,23.91,23.95,25170.0,19.5998,19.6654,19.5998,19.6326,25170.0
2017-03-21 12:25:00,23.96,24.0,23.92,24.0,61618.0,19.6408,19.6736,19.608,19.6736,61618.0
2017-03-21 12:30:00,24.0,24.07,24.0,24.01,50384.0,19.6736,19.731,19.6736,19.6818,50384.0
2017-03-21 12:35:00,24.02,24.02,24.0,24.0,34006.0,19.69,19.69,19.6736,19.6736,34006.0
2017-03-21 12:40:00,24.0,24.06,23.99,24.05,29352.0,19.6736,19.7228,19.6654,19.7146,29352.0
2017-03-21 12:45:00,24.05,24.05,24.0,24.0,35540.0,19.7146,19.7146,19.6736,19.6736,35540.0
2017-03-21 12:50:00,24.0,24.0,23.95,23.99,15152.0,19.6736,19.6736,19.6326,19.6654,15152.0
2017-03-21 12:55:00,23.99,24.03,23.99,24.0,12528.0,19.6654,19.6982,19.6654,19.6736,12528.0
2017-03-21 13:00:00,24.0,24.02,23.99,24.0,15772.0,19.6736,19.69,19.6654,19.6736,15772.0
2017-03-21 13:05:00,24.0,24.01,23.99,23.99,8618.0,19.6736,19.6818,19.6654,19.6654,8618.0
2017-03-21 13:10:00,23.99,24.0,23.96,23.97,20144.0,19.6654,19.6736,19.6408,19.649,20144.0
2017-03-21 13:15:00,23.97,24.01,23.96,24.01,18804.0,19.649,19.6818,19.6408,19.6818,18804.0
2017-03-21 13:20:00,24.0,24.0,23.96,23.97,21066.0,19.6736,19.6736,19.6408,19.649,21066.0
2017-03-21 13:25:00,23.97,24.0,23.97,23.99,8986.0,19.649,19.6736,19.649,19.6654,8986.0
2017-03-21 13:30:00,24.0,24.04,24.0,24.03,17412.0,19.6736,19.7064,19.6736,19.6982,17412.0
2017-03-21 13:35:00,24.03,24.03,23.99,24.0,14252.0,19.6982,19.6982,19.6654,19.6736,14252.0
2017-03-21 13:40:00,24.0,24.01,23.99,23.99,10570.0,19.6736,19.6818,19.6654,19.6654,10570.0
2017-03-21 13:45:00,23.99,24.0,23.94,23.96,22664.0,19.6654,19.6736,19.6244,19.6408,22664.0
2017-03-21 13:50:00,23.96,23.97,23.93,23.94,28214.0,19.6408,19.649,19.6162,19.6244,28214.0
2017-03-21 13:55:00,23.94,23.96,23.93,23.95,15086.0,19.6244,19.6408,19.6162,19.6326,15086.0
2017-03-21 14:00:00,23.94,23.99,23.94,23.98,17702.0,19.6244,19.6654,19.6244,19.6572,17702.0
2017-03-21 14:05:00,23.97,24.0,23.96,24.0,34234.0,19.649,19.6736,19.6408,19.6736,34234.0
2017-03-21 14:10:00,23.99,24.01,23.98,24.0,22744.0,19.6654,19.6818,19.6572,19.6736,22744.0
2017-03-21 14:15:00,24.0,24.07,24.0,24.06,18598.0,19.6736,19.731,19.6736,19.7228,18598.0
2017-03-21 14:20:00,24.06,24.06,24.02,24.04,23312.0,19.7228,19.7228,19.69,19.7064,23312.0
2017-03-21 14:25:00,24.04,24.05,24.02,24.02,17980.0,19.7064,19.7146,19.69,19.69,17980.0
2017-03-21 14:30:00,24.03,24.07,24.02,24.06,29802.0,19.6982,19.731,19.69,19.7228,29802.0
2017-03-21 14:35:00,24.06,24.07,24.04,24.06,18336.0,19.7228,19.731,19.7064,19.7228,18336.0
2017-03-21 14:40:00,24.05,24.06,24.03,24.04,29388.0,19.7146,19.7228,19.6982,19.7064,29388.0
2017-03-21 14:45:00,24.04,24.04,23.99,24.0,40712.0,19.7064,19.7064,19.6654,19.6736,40712.0
2017-03-21 14:50:00,24.0,24.02,23.99,24.0,17444.0,19.6736,19.69,19.6654,19.6736,17444.0
2017-03-21 14:55:00,24.02,24.03,24.0,24.03,27940.0,19.69,19.6982,19.6736,19.6982,27940.0
2017-03-21 15:00:00,24.03,24.05,24.02,24.04,33036.0,19.6982,19.7146,19.69,19.7064,33036.0
2017-03-21 15:05:00,24.04,24.06,24.03,24.04,21330.0,19.7064,19.7228,19.6982,19.7064,21330.0
2017-03-21 15:10:00,24.04,24.06,24.03,24.05,23978.0,19.7064,19.7228,19.6982,19.7146,23978.0
2017-03-21 15:15:00,24.04,24.04,24.01,24.02,32778.0,19.7064,19.7064,19.6818,19.69,32778.0
2017-03-21 15:20:00,24.02,24.02,24.0,24.0,20134.0,19.69,19.69,19.6736,19.6736,20134.0
2017-03-21 15:25:00,24.0,24.04,24.0,24.04,24664.0,19.6736,19.7064,19.6736,19.7064,24664.0
2017-03-21 15:30:00,24.04,24.04,23.98,23.98,48376.0,19.7064,19.7064,19.6572,19.6572,48376.0
2017-03-21 15:35:00,23.98,24.0,23.97,23.97,44788.0,19.6572,19.6736,19.649,19.649,44788.0
2017-03-21 15:40:00,23.96,23.97,23.93,23.93,61682.0,19.6408,19.649,19.6162,19.6162,61682.0
2017-03-21 15:45:00,23.93,23.96,23.92,23.95,92992.0,19.6162,19.6408,19.608,19.6326,92992.0
2017-03-21 15:50:00,23.95,23.95,23.9,23.93,102838.0,19.6326,19.6326,19.5916,19.6162,102838.0
2017-03-21 15:55:00,23.93,23.94,23.9,23.93,149714.0,19.6162,19.6244,19.5916,19.6162,149714.0
2017-03-22 09:30:00,23.93,23.93,23.72,23.82,44610.0,19.6162,19.6162,19.4441,19.526,44610.0
2017-03-22 09:35:00,23.88,23.93,23.8,23.89,19960.0,19.5752,19.6162,19.5096,19.5834,19960.0
2017-03-22 09:40:00,23.83,23.93,23.83,23.88,23382.0,19.5342,19.6162,19.5342,19.5752,23382.0
2017-03-22 09:45:00,23.91,24.06,23.89,23.93,132030.0,19.5998,19.7228,19.5834,19.6162,132030.0
2017-03-22 09:50:00,23.94,23.98,23.92,23.95,16004.0,19.6244,19.6572,19.608,19.6326,16004.0
2017-03-22 09:55:00,23.95,23.95,23.84,23.86,18220.0,19.6326,19.6326,19.5424,19.5588,18220.0
2017-03-22 10:00:00,23.88,23.9,23.86,23.87,13200.0,19.5752,19.5916,19.5588,19.567,13200.0
2017-03-22 10:05:00,23.86,23.89,23.82,23.86,32300.0,19.5588,19.5834,19.526,19.5588,32300.0
2017-03-22 10:10:00,23.85,23.89,23.84,23.85,12640.0,19.5506,19.5834,19.5424,19.5506,12640.0
2017-03-22 10:15:00,23.84,23.9,23.83,23.86,12526.0,19.5424,19.5916,19.5342,19.5588,12526.0
2017-03-22 10:20:00,23.84,23.9,23.82,23.85,17494.0,19.5424,19.5916,19.526,19.5506,17494.0
2017-03-22 10:25:00,23.84,23.92,23.84,23.91,10678.0,19.5424,19.608,19.5424,19.5998,10678.0
2017-03-22 10:30:00,23.89,23.96,23.86,23.96,22084.0,19.5834,19.6408,19.5588,19.6408,22084.0
2017-03-22 10:35:00,23.95,24.1,23.94,24.08,24478.0,19.6326,19.7556,19.6244,19.7392,24478.0
2017-03-22 10:40:00,24.09,24.11,24.05,24.05,15000.0,19.7474,19.7638,19.7146,19.7146,15000.0
2017-03-22 10:45:00,24.04,24.04,23.97,23.97,19520.0,19.7064,19.7064,19.649,19.649,19520.0
2017-03-22 10:50:00,23.96,23.99,23.93,23.99,13464.0,19.6408,19.6654,19.6162,19.6654,13464.0
2017-03-22 10:55:00,23.97,24.02,23.92,24.02,15414.0,19.649,19.69,19.608,19.69,15414.0
2017-03-22 11:00:00,24.03,24.03,23.98,24.0,20194.0,19.6982,19.6982,19.6572,19.6736,20194.0
2017-03-22 11:05:00,24.0,24.04,23.97,23.99,23150.0,19.6736,19.7064,19.649,19.6654,23150.0
2017-03-22 11:10:00,24.0,24.02,23.97,23.97,12932.0,19.6736,19.69,19.649,19.649,12932.0
2017-03-22 11:15:00,23.96,24.07,23.96,24.07,12690.0,19.6408,19.731,19.6408,19.731,12690.0
2017-03-22 11:20:00,24.06,24.13,24.05,24.13,10490.0,19.7228,19.7802,19.7146,19.7802,10490.0
2017-03-22 11:25:00,24.11,24.12,24.02,24.05,31372.0,19.7638,19.772,19.69,19.7146,31372.0
2017-03-22 11:30:00,24.05,24.05,24.0,24.03,23250.0,19.7146,19.7146,19.6736,19.6982,23250.0
2017-03-22 11:35:00,24.03,24.11,24.02,24.1,19012.0,19.6982,19.7638,19.69,19.7556,19012.0
2017-03-22 11:40:00,24.1,24.15,24.08,24.11,39700.0,19.7556,19.7966,19.7392,19.7638,39700.0
2017-03-22 11:45:00,24.11,24.13,24.07,24.1,13610.0,19.7638,19.7802,19.731,19.7556,13610.0
2017-03-22 11:50:00,24.1,24.1,23.95,23.99,1120278.0,19.7556,19.7556,19.6326,19.6654,1120278.0
2017-03-22 11:55:00,23.99,24.05,23.98,24.03,22406.0,19.6654,19.7146,19.6572,19.6982,22406.0
2017-03-22 12:00:00,24.04,24.05,23.95,23.99,542012.0,19.7064,19.7146,19.6326,19.6654,542012.0
2017-03-22 12:05:00,23.99,24.0,23.96,23.96,32986.0,19.6654,19.6736,19.6408,19.6408,32986.0
2017-03-22 12:10:00,23.97,23.97,23.92,23.92,20408.0,19.649,19.649,19.608,19.608,20408.0
2017-03-22 12:15:00,23.91,23.95,23.91,23.93,14936.0,19.5998,19.6326,19.5998,19.6162,14936.0
2017-03-22 12:20:00,23.93,23.96,23.91,23.92,16404.0,19.6162,19.6408,19.5998,19.608,16404.0
2017-03-22 12:25:00,23.92,23.93,23.9,23.91,15428.0,19.608,19.6162,19.5916,19.5998,15428.0
2017-03-22 12:30:00,23.91,23.95,23.91,23.95,21424.0,19.5998,19.6326,19.5998,19.6326,21424.0
2017-03-22 12:35:00,23.95,24.0,23.95,23.99,17720.0,19.6326,19.6736,19.6326,19.6654,17720.0
2017-03-22 12:40:00,23.99,24.02,23.99,24.0,22304.0,19.6654,19.69,19.6654,19.6736,22304.0
2017-03-22 12:45:00,23.98,24.0,23.98,24.0,11678.0,19.6572,19.6736,19.6572,19.6736,11678.0
2017-03-22 12:50:00,24.0,24.01,23.99,23.99,15632.0,19.6736,19.6818,19.6654,19.6654,15632.0
2017-03-22 12:55:00,23.99,24.0,23.98,24.0,9300.0,19.6654,19.6736,19.6572,19.6736,9300.0
2017-03-22 13:00:00,23.99,24.04,23.96,23.96,30366.0,19.6654,19.7064,19.6408,19.6408,30366.0
2017-03-22 13:05:00,23.96,23.98,23.95,23.96,9706.0,19.6408,19.6572,19.6326,19.6408,9706.0
2017-03-22 13:10:00,23.98,23.98,23.93,23.94,9800.0,19.6572,19.6572,19.6162,19.6244,9800.0
2017-03-22 13:15:00,23.93,24.03,23.93,24.02,8908.0,19.6162,19.6982,19.6162,19.69,8908.0
2017-03-22 13:20:00,24.02,24.05,24.02,24.03,12240.0,19.69,19.7146,19.69,19.6982,12240.0
2017-03-22 13:25:00,24.04,24.05,23.99,24.0,11878.0,19.7064,19.7146,19.6654,19.6736,11878.0
2017-03-22 13:30:00,23.99,24.04,23.99,24.03,14168.0,19.6654,19.7064,19.6654,19.6982,14168.0
2017-03-22 13:35:00,24.04,24.05,24.03,24.03,10600.0,19.7064,19.7146,19.6982,19.6982,10600.0
2017-03-22 13:40:00,24.03,24.04,24.0,24.01,8202.0,19.6982,19.7064,19.6736,19.6818,8202.0
2017-03-22 13:45:00,24.0,24.0,23.96,23.99,13692.0,19.6736,19.6736,19.6408,19.6654,13692.0
2017-03-22 13:50:00,23.99,24.0,23.98,23.99,9000.0,19.6654,19.6736,19.6572,19.6654,9000.0
2017-03-22 13:55:00,23.98,23.99,23.95,23.95,20400.0,19.6572,19.6654,19.6326,19.6326,20400.0
2017-03-22 14:00:00,23.95,23.99,23.94,23.99,10040.0,19.6326,19.6654,19.6244,19.6654,10040.0
2017-03-22 14:05:00,24.0,24.02,23.98,23.98,13600.0,19.6736,19.69,19.6572,19.6572,13600.0
2017-03-22 14:10:00,23.99,24.0,23.98,24.0,12200.0,19.6654,19.6736,19.6572,19.6736,12200.0
2017-03-22 14:15:00,23.99,23.99,23.95,23.95,16744.0,19.6654,19.6654,19.6326,19.6326,16744.0
2017-03-22 14:20:00,23.96,23.96,23.93,23.96,13082.0,19.6408,19.6408,19.6162,19.6408,13082.0
2017-03-22 14:25:00,23.95,23.98,23.92,23.94,26026.0,19.6326,19.6572,19.608,19.6244,26026.0
2017-03-22 14:30:00,23.94,23.97,23.93,23.93,17602.0,19.6244,19.649,19.6162,19.6162,17602.0
2017-03-22 14:35:00,23.94,23.99,23.94,23.98,29348.0,19.6244,19.6654,19.6244,19.6572,29348.0
2017-03-22 14:40:00,23.98,23.98,23.95,23.98,16406.0,19.6572,19.6572,19.6326,19.6572,16406.0
2017-03-22 14:45:00,23.98,24.0,23.97,23.99,30848.0,19.6572,19.6736,19.649,19.6654,30848.0
2017-03-22 14:50:00,23.99,24.01,23.99,24.01,27730.0,19.6654,19.6818,19.6654,19.6818,27730.0
2017-03-22 14:55:00,24.01,24.01,23.97,23.98,26534.0,19.6818,19.6818,19.649,19.6572,26534.0
2017-03-22 15:00:00,23.99,24.03,23.99,24.02,22728.0,19.6654,19.6982,19.6654,19.69,22728.0
2017-03-22 15:05:00,24.01,24.04,24.01,24.02,22320.0,19.6818,19.7064,19.6818,19.69,22320.0
2017-03-22 15:10:00,24.02,24.03,24.0,24.03,26114.0,19.69,19.6982,19.6736,19.6982,26114.0
2017-03-22 15:15:00,24.03,24.07,24.03,24.07,38660.0,19.6982,19.731,19.6982,19.731,38660.0
2017-03-22 15:20:00,24.08,24.13,24.07,24.13,44058.0,19.7392,19.7802,19.731,19.7802,44058.0
2017-03-22 15:25:00,24.13,24.13,24.11,24.11,25430.0,19.7802,19.7802,19.7638,19.7638,25430.0
2017-03-22 15:30:00,24.1,24.11,24.09,24.11,29368.0,19.7556,19.7638,19.7474,19.7638,29368.0
2017-03-22 15:35:00,24.11,24.13,24.11,24.13,35878.0,19.7638,19.7802,19.7638,19.7802,35878.0
2017-03-22 15:40:00,24.13,24.16,24.11,24.16,78348.0,19.7802,19.8048,19.7638,19.8048,78348.0
2017-03-22 15:45:00,24.16,24.18,24.16,24.17,57482.0,19.8048,19.8211,19.8048,19.813,57482.0
2017-03-22 15:50:00,24.18,24.21,24.16,24.2,94588.0,19.8211,19.8457,19.8048,19.8375,94588.0
2017-03-22 15:55:00,24.2,24.23,24.2,24.2,190106.0,19.8375,19.8621,19.8375,19.8375,190106.0
2017-03-23 09:30:00,24.22,24.27,24.14,24.17,34128.0,19.8539,19.8949,19.7884,19.813,34128.0
2017-03-23 09:35:00,24.2,24.29,24.2,24.29,19000.0,19.8375,19.9113,19.8375,19.9113,19000.0
2017-03-23 09:40:00,24.29,24.36,24.29,24.36,16580.0,19.9113,19.9687,19.9113,19.9687,16580.0
2017-03-23 09:45:00,24.33,24.39,24.32,24.34,30600.0,19.9441,19.9933,19.9359,19.9523,30600.0
2017-03-23 09:50:00,24.34,24.36,24.31,24.34,8438.0,19.9523,19.9687,19.9277,19.9523,8438.0
2017-03-23 09:55:00,24.32,24.36,24.32,24.33,7000.0,19.9359,19.9687,19.9359,19.9441,7000.0
2017-03-23 10:00:00,24.34,24.35,24.29,24.29,18126.0,19.9523,19.9605,19.9113,19.9113,18126.0
2017-03-23 10:05:00,24.27,24.28,24.24,24.25,2404.0,19.8949,19.9031,19.8703,19.8785,2404.0
2017-03-23 10:10:00,24.25,24.31,24.25,24.29,6398.0,19.8785,19.9277,19.8785,19.9113,6398.0
2017-03-23 10:15:00,24.3,24.31,24.23,24.26,17422.0,19.9195,19.9277,19.8621,19.8867,17422.0
2017-03-23 10:20:00,24.29,24.34,24.29,24.3,5600.0,19.9113,19.9523,19.9113,19.9195,5600.0
2017-03-23 10:25:00,24.29,24.3,24.26,24.26,6626.0,19.9113,19.9195,19.8867,19.8867,6626.0
2017-03-23 10:30:00,24.28,24.32,24.26,24.31,8954.0,19.9031,19.9359,19.8867,19.9277,8954.0
2017-03-23 10:35:00,24.31,24.34,24.3,24.32,14500.0,19.9277,19.9523,19.9195,19.9359,14500.0
2017-03-23 10:40:00,24.33,24.35,24.29,24.29,18920.0,19.9441,19.9605,19.9113,19.9113,18920.0
2017-03-23 10:45:00,24.28,24.29,24.26,24.29,14844.0,19.9031,19.9113,19.8867,19.9113,14844.0
2017-03-23 10:50:00,24.29,24.38,24.29,24.38,31130.0,19.9113,19.9851,19.9113,19.9851,31130.0
2017-03-23 10:55:00,24.38,24.48,24.38,24.41,111710.0,19.9851,20.0671,19.9851,20.0097,111710.0
2017-03-23 11:00:00,24.42,24.48,24.42,24.45,41796.0,20.0179,20.0671,20.0179,20.0425,41796.0
2017-03-23 11:05:00,24.43,24.46,24.4,24.46,16394.0,20.0261,20.0507,20.0015,20.0507,16394.0
2017-03-23 11:10:00,24.45,24.48,24.45,24.48,17514.0,20.0425,20.0671,20.0425,20.0671,17514.0
2017-03-23 11:15:00,24.48,24.49,24.44,24.44,17834.0,20.0671,20.0753,20.0343,20.0343,17834.0
2017-03-23 11:20:00,24.44,24.44,24.4,24.42,16402.0,20.0343,20.0343,20.0015,20.0179,16402.0
2017-03-23 11:25:00,24.43,24.48,24.42,24.48,13398.0,20.0261,20.0671,20.0179,20.0671,13398.0
2017-03-23 11:30:00,24.48,24.48,24.44,24.45,15118.0,20.0671,20.0671,20.0343,20.0425,15118.0
2017-03-23 11:35:00,24.44,24.45,24.42,24.45,12440.0,20.0343,20.0425,20.0179,20.0425,12440.0
2017-03-23 11:40:00,24.45,24.45,24.41,24.41,4800.0,20.0425,20.0425,20.0097,20.0097,4800.0
2017-03-23 11:45:00,24.41,24.42,24.38,24.39,5590.0,20.0097,20.0179,19.9851,19.9933,5590.0
2017-03-23 11:50:00,24.38,24.41,24.38,24.4,12654.0,19.9851,20.0097,19.9851,20.0015,12654.0
2017-03-23 11:55:00,24.41,24.41,24.36,24.36,9400.0,20.0097,20.0097,19.9687,19.9687,9400.0
2017-03-23 12:00:00,24.35,24.39,24.34,24.36,15200.0,19.9605,19.9933,19.9523,19.9687,15200.0
2017-03-23 12:05:00,24.38,24.41,24.38,24.38,18408.0,19.9851,20.0097,19.9851,19.9851,18408.0
2017-03-23 12:10:00,24.39,24.39,24.36,24.36,3600.0,19.9933,19.9933,19.9687,19.9687,3600.0
2017-03-23 12:15:00,24.38,24.38,24.36,24.36,20700.0,19.9851,19.9851,19.9687,19.9687,20700.0
2017-03-23 12:20:00,24.35,24.38,24.35,24.36,19202.0,19.9605,19.9851,19.9605,19.9687,19202.0
2017-03-23 12:25:00,24.38,24.38,24.36,24.38,6160.0,19.9851,19.9851,19.9687,19.9851,6160.0
2017-03-23 12:30:00,24.38,24.39,24.38,24.38,17328.0,19.9851,19.9933,19.9851,19.9851,17328.0
2017-03-23 12:35:00,24.38,24.38,24.36,24.36,4400.0,19.9851,19.9851,19.9687,19.9687,4400.0
2017-03-23 12:40:00,24.38,24.41,24.38,24.41,21078.0,19.9851,20.0097,19.9851,20.0097,21078.0
2017-03-23 12:45:00,24.41,24.43,24.38,24.4,24030.0,20.0097,20.0261,19.9851,20.0015,24030.0
2017-03-23 12:50:00,24.4,24.44,24.39,24.44,19084.0,20.0015,20.0343,19.9933,20.0343,19084.0
2017-03-23 12:55:00,24.44,24.45,24.43,24.45,16670.0,20.0343,20.0425,20.0261,20.0425,16670.0
2017-03-23 13:00:00,24.45,24.45,24.38,24.39,23782.0,20.0425,20.0425,19.9851,19.9933,23782.0
2017-03-23 13:05:00,24.39,24.43,24.35,24.36,141432.0,19.9933,20.0261,19.9605,19.9687,141432.0
2017-03-23 13:10:00,24.36,24.36,24.3,24.31,33152.0,19.9687,19.9687,19.9195,19.9277,33152.0
2017-03-23 13:15:00,24.3,24.39,24.28,24.39,40318.0,19.9195,19.9933,19.9031,19.9933,40318.0
2017-03-23 13:20:00,24.39,24.41,24.39,24.4,18352.0,19.9933,20.0097,19.9933,20.0015,18352.0
2017-03-23 13:25:00,24.4,24.42,24.38,24.39,31090.0,20.0015,20.0179,19.9851,19.9933,31090.0
2017-03-23 13:30:00,24.39,24.43,24.38,24.43,26938.0,19.9933,20.0261,19.9851,20.0261,26938.0
2017-03-23 13:35:00,24.43,24.44,24.39,24.39,20056.0,20.0261,20.0343,19.9933,19.9933,20056.0
2017-03-23 13:40:00,24.39,24.41,24.35,24.38,42536.0,19.9933,20.0097,19.9605,19.9851,42536.0
2017-03-23 13:45:00,24.38,24.4,24.38,24.4,13974.0,19.9851,20.0015,19.9851,20.0015,13974.0
2017-03-23 13:50:00,24.41,24.45,24.41,24.44,32816.0,20.0097,20.0425,20.0097,20.0343,32816.0
2017-03-23 13:55:00,24.43,24.45,24.41,24.41,13916.0,20.0261,20.0425,20.0097,20.0097,13916.0
2017-03-23 14:00:00,24.41,24.41,24.38,24.4,11440.0,20.0097,20.0097,19.9851,20.0015,11440.0
2017-03-23 14:05:00,24.4,24.42,24.4,24.41,15756.0,20.0015,20.0179,20.0015,20.0097,15756.0
2017-03-23 14:10:00,24.4,24.4,24.39,24.39,10200.0,20.0015,20.0015,19.9933,19.9933,10200.0
2017-03-23 14:15:00,24.39,24.41,24.38,24.38,10816.0,19.9933,20.0097,19.9851,19.9851,10816.0
2017-03-23 14:20:00,24.39,24.4,24.38,24.38,10050.0,19.9933,20.0015,19.9851,19.9851,10050.0
2017-03-23 14:25:00,24.38,24.39,24.38,24.38,14084.0,19.9851,19.9933,19.9851,19.9851,14084.0
2017-03-23 14:30:00,24.38,24.39,24.36,24.36,16050.0,19.9851,19.9933,19.9687,19.9687,16050.0
2017-03-23 14:35:00,24.36,24.37,24.35,24.36,23220.0,19.9687,19.9769,19.9605,19.9687,23220.0
2017-03-23 14:40:00,24.36,24.37,24.35,24.35,10000.0,19.9687,19.9769,19.9605,19.9605,10000.0
2017-03-23 14:45:00,24.35,24.35,24.32,24.33,9466.0,19.9605,19.9605,19.9359,19.9441,9466.0
2017-03-23 14:50:00,24.33,24.38,24.33,24.38,21074.0,19.9441,19.9851,19.9441,19.9851,21074.0
2017-03-23 14:55:00,24.38,24.4,24.36,24.36,14056.0,19.9851,20.0015,19.9687,19.9687,14056.0
2017-03-23 15:00:00,24.37,24.38,24.36,24.36,12122.0,19.9769,19.9851,19.9687,19.9687,12122.0
2017-03-23 15:05:00,24.36,24.37,24.35,24.36,14562.0,19.9687,19.9769,19.9605,19.9687,14562.0
2017-03-23 15:10:00,24.35,24.36,24.3,24.31,28100.0,19.9605,19.9687,19.9195,19.9277,28100.0
2017-03-23 15:15:00,24.3,24.3,24.27,24.27,17682.0,19.9195,19.9195,19.8949,19.8949,17682.0
2017-03-23 15:20:00,24.28,24.32,24.27,24.31,16688.0,19.9031,19.9359,19.8949,19.9277,16688.0
2017-03-23 15:25:00,24.31,24.33,24.27,24.27,31702.0,19.9277,19.9441,19.8949,19.8949,31702.0
2017-03-23 15:30:00,24.28,24.29,24.22,24.24,35874.0,19.9031,19.9113,19.8539,19.8703,35874.0
2017-03-23 15:35:00,24.25,24.28,24.25,24.28,27244.0,19.8785,19.9031,19.8785,19.9031,27244.0
2017-03-23 15:40:00,24.28,24.29,24.24,24.24,27008.0,19.9031,19.9113,19.8703,19.8703,27008.0
2017-03-23 15:45:00,24.24,24.25,24.22,24.25,79898.0,19.8703,19.8785,19.8539,19.8785,79898.0
2017-03-23 15:50:00,24.24,24.24,24.2,24.22,79954.0,19.8703,19.8703,19.8375,19.8539,79954.0
2017-03-23 15:55:00,24.22,24.28,24.21,24.25,122628.0,19.8539,19.9031,19.8457,19.8785,122628.0
2017-03-24 09:30:00,24.29,24.34,24.16,24.16,19348.0,19.9113,19.9523,19.8048,19.8048,19348.0
2017-03-24 09:35:00,24.21,24.3,24.18,24.18,9200.0,19.8457,19.9195,19.8211,19.8211,9200.0
2017-03-24 09:40:00,24.21,24.22,24.15,24.19,9848.0,19.8457,19.8539,19.7966,19.8293,9848.0
2017-03-24 09:45:00,24.17,24.18,24.1,24.13,7968.0,19.813,19.8211,19.7556,19.7802,7968.0
2017-03-24 09:50:00,24.16,24.21,24.14,24.17,15400.0,19.8048,19.8457,19.7884,19.813,15400.0
2017-03-24 09:55:00,24.16,24.18,24.11,24.15,10000.0,19.8048,19.8211,19.7638,19.7966,10000.0
2017-03-24 10:00:00,24.16,24.24,24.16,24.16,15018.0,19.8048,19.8703,19.8048,19.8048,15018.0
2017-03-24 10:05:00,24.15,24.23,24.14,24.21,4876.0,19.7966,19.8621,19.7884,19.8457,4876.0
2017-03-24 10:10:00,24.18,24.21,24.12,24.21,13980.0,19.8211,19.8457,19.772,19.8457,13980.0
2017-03-24 10:15:00,24.21,24.21,24.17,24.18,8434.0,19.8457,19.8457,19.813,19.8211,8434.0
2017-03-24 10:20:00,24.18,24.18,24.09,24.11,6886.0,19.8211,19.8211,19.7474,19.7638,6886.0
2017-03-24 10:25:00,24.13,24.16,24.09,24.16,4200.0,19.7802,19.8048,19.7474,19.8048,4200.0
2017-03-24 10:30:00,24.15,24.19,24.14,24.18,10166.0,19.7966,19.8293,19.7884,19.8211,10166.0
2017-03-24 10:35:00,24.16,24.16,24.14,24.14,8440.0,19.8048,19.8048,19.7884,19.7884,8440.0
2017-03-24 10:40:00,24.14,24.22,24.13,24.2,13462.0,19.7884,19.8539,19.7802,19.8375,13462.0
2017-03-24 10:45:00,24.2,24.2,24.14,24.18,10500.0,19.8375,19.8375,19.7884,19.8211,10500.0
2017-03-24 10:50:00,24.18,24.2,24.14,24.17,25546.0,19.8211,19.8375,19.7884,19.813,25546.0
2017-03-24 10:55:00,24.18,24.18,24.14,24.17,13682.0,19.8211,19.8211,19.7884,19.813,13682.0
2017-03-24 11:00:00,24.18,24.19,24.15,24.18,7646.0,19.8211,19.8293,19.7966,19.8211,7646.0
2017-03-24 11:05:00,24.18,24.2,24.18,24.2,4890.0,19.8211,19.8375,19.8211,19.8375,4890.0
2017-03-24 11:10:00,24.18,24.18,24.15,24.17,12810.0,19.8211,19.8211,19.7966,19.813,12810.0
2017-03-24 11:15:00,24.17,24.17,24.1,24.1,8780.0,19.813,19.813,19.7556,19.7556,8780.0
2017-03-24 11:20:00,24.09,24.13,24.07,24.11,43254.0,19.7474,19.7802,19.731,19.7638,43254.0
2017-03-24 11:25:00,24.11,24.17,24.11,24.17,11724.0,19.7638,19.813,19.7638,19.813,11724.0
2017-03-24 11:30:00,24.18,24.23,24.18,24.23,14492.0,19.8211,19.8621,19.8211,19.8621,14492.0
2017-03-24 11:35:00,24.24,24.25,24.16,24.18,33076.0,19.8703,19.8785,19.8048,19.8211,33076.0
2017-03-24 11:40:00,24.18,24.21,24.17,24.18,8842.0,19.8211,19.8457,19.813,19.8211,8842.0
2017-03-24 11:45:00,24.16,24.18,24.16,24.17,4406.0,19.8048,19.8211,19.8048,19.813,4406.0
2017-03-24 11:50:00,24.17,24.2,24.17,24.18,15630.0,19.813,19.8375,19.813,19.8211,15630.0
2017-03-24 11:55:00,24.19,24.22,24.19,24.22,4664.0,19.8293,19.8539,19.8293,19.8539,4664.0
2017-03-24 12:00:00,24.21,24.25,24.2,24.22,13462.0,19.8457,19.8785,19.8375,19.8539,13462.0
2017-03-24 12:05:00,24.22,24.23,24.21,24.23,4112.0,19.8539,19.8621,19.8457,19.8621,4112.0
2017-03-24 12:10:00,24.23,24.23,24.15,24.18,8120.0,19.8621,19.8621,19.7966,19.8211,8120.0
2017-03-24 12:15:00,24.17,24.18,24.13,24.16,31342.0,19.813,19.8211,19.7802,19.8048,31342.0
2017-03-24 12:20:00,24.15,24.15,24.13,24.14,9316.0,19.7966,19.7966,19.7802,19.7884,9316.0
2017-03-24 12:25:00,24.11,24.17,24.11,24.17,11358.0,19.7638,19.813,19.7638,19.813,11358.0
2017-03-24 12:30:00,24.18,24.18,24.17,24.18,6938.0,19.8211,19.8211,19.813,19.8211,6938.0
2017-03-24 12:35:00,24.19,24.2,24.19,24.2,4016.0,19.8293,19.8375,19.8293,19.8375,4016.0
2017-03-24 12:40:00,24.21,24.23,24.21,24.22,7016.0,19.8457,19.8621,19.8457,19.8539,7016.0
2017-03-24 12:45:00,24.22,24.24,24.22,24.23,14324.0,19.8539,19.8703,19.8539,19.8621,14324.0
2017-03-24 12:50:00,24.24,24.24,24.16,24.19,22312.0,19.8703,19.8703,19.8048,19.8293,22312.0
2017-03-24 12:55:00,24.18,24.19,24.16,24.18,5002.0,19.8211,19.8293,19.8048,19.8211,5002.0
2017-03-24 13:00:00,24.18,24.2,24.18,24.18,3000.0,19.8211,19.8375,19.8211,19.8211,3000.0
2017-03-24 13:05:00,24.17,24.18,24.16,24.16,6356.0,19.813,19.8211,19.8048,19.8048,6356.0
2017-03-24 13:10:00,24.16,24.17,24.16,24.17,6586.0,19.8048,19.813,19.8048,19.813,6586.0
2017-03-24 13:15:00,24.18,24.19,24.18,24.18,7246.0,19.8211,19.8293,19.8211,19.8211,7246.0
2017-03-24 13:20:00,24.16,24.2,24.16,24.19,5734.0,19.8048,19.8375,19.8048,19.8293,5734.0
2017-03-24 13:25:00,24.19,24.22,24.19,24.22,9010.0,19.8293,19.8539,19.8293,19.8539,9010.0
2017-03-24 13:30:00,24.22,24.23,24.21,24.21,11406.0,19.8539,19.8621,19.8457,19.8457,11406.0
2017-03-24 13:35:00,24.22,24.22,24.18,24.18,9064.0,19.8539,19.8539,19.8211,19.8211,9064.0
2017-03-24 13:40:00,24.17,24.19,24.16,24.17,7580.0,19.813,19.8293,19.8048,19.813,7580.0
2017-03-24 13:45:00,24.18,24.21,24.17,24.2,15744.0,19.8211,19.8457,19.813,19.8375,15744.0
2017-03-24 13:50:00,24.2,24.2,24.15,24.15,6580.0,19.8375,19.8375,19.7966,19.7966,6580.0
2017-03-24 13:55:00,24.15,24.15,24.11,24.13,6930.0,19.7966,19.7966,19.7638,19.7802,6930.0
2017-03-24 14:00:00,24.13,24.16,24.11,24.13,39536.0,19.7802,19.8048,19.7638,19.7802,39536.0
2017-03-24 14:05:00,24.13,24.15,24.11,24.13,36906.0,19.7802,19.7966,19.7638,19.7802,36906.0
2017-03-24 14:10:00,24.13,24.16,24.13,24.15,25228.0,19.7802,19.8048,19.7802,19.7966,25228.0
2017-03-24 14:15:00,24.15,24.15,24.11,24.13,33986.0,19.7966,19.7966,19.7638,19.7802,33986.0
2017-03-24 14:20:00,24.13,24.14,24.1,24.1,24726.0,19.7802,19.7884,19.7556,19.7556,24726.0
2017-03-24 14:25:00,24.11,24.11,24.07,24.07,24364.0,19.7638,19.7638,19.731,19.731,24364.0
2017-03-24 14:30:00,24.08,24.1,24.08,24.09,6942.0,19.7392,19.7556,19.7392,19.7474,6942.0
2017-03-24 14:35:00,24.09,24.09,24.07,24.07,11526.0,19.7474,19.7474,19.731,19.731,11526.0
2017-03-24 14:40:00,24.07,24.07,24.05,24.05,10966.0,19.731,19.731,19.7146,19.7146,10966.0
2017-03-24 14:45:00,24.06,24.07,24.03,24.06,13754.0,19.7228,19.731,19.6982,19.7228,13754.0
2017-03-24 14:50:00,24.07,24.08,24.05,24.07,11334.0,19.731,19.7392,19.7146,19.731,11334.0
2017-03-24 14:55:00,24.05,24.07,24.05,24.05,7050.0,19.7146,19.731,19.7146,19.7146,7050.0
2017-03-24 15:00:00,24.05,24.05,24.02,24.04,13742.0,19.7146,19.7146,19.69,19.7064,13742.0
2017-03-24 15:05:00,24.04,24.04,23.97,23.99,25670.0,19.7064,19.7064,19.649,19.6654,25670.0
2017-03-24 15:10:00,23.99,24.0,23.98,24.0,23870.0,19.6654,19.6736,19.6572,19.6736,23870.0
2017-03-24 15:15:00,24.0,24.0,23.95,23.97,21808.0,19.6736,19.6736,19.6326,19.649,21808.0
2017-03-24 15:20:00,23.97,23.98,23.95,23.97,19648.0,19.649,19.6572,19.6326,19.649,19648.0
2017-03-24 15:25:00,23.98,23.99,23.95,23.98,41004.0,19.6572,19.6654,19.6326,19.6572,41004.0
2017-03-24 15:30:00,23.98,24.0,23.95,24.0,91712.0,19.6572,19.6736,19.6326,19.6736,91712.0
2017-03-24 15:35:00,24.0,24.07,23.97,24.07,64718.0,19.6736,19.731,19.649,19.731,64718.0
2017-03-24 15:40:00,24.09,24.12,24.07,24.08,62560.0,19.7474,19.772,19.731,19.7392,62560.0
2017-03-24 15:45:00,24.08,24.08,23.98,24.0,52344.0,19.7392,19.7392,19.6572,19.6736,52344.0
2017-03-24 15:50:00,23.99,24.06,23.98,24.04,65718.0,19.6654,19.7228,19.6572,19.7064,65718.0
2017-03-24 15:55:00,24.04,24.06,23.98,23.99,143618.0,19.7064,19.7228,19.6572,19.6654,143618.0
2017-03-27 09:30:00,23.86,23.88,23.67,23.75,53428.0,19.5588,19.5752,19.4031,19.4687,53428.0
2017-03-27 09:35:00,23.76,23.91,23.65,23.82,40606.0,19.4769,19.5998,19.3867,19.526,40606.0
2017-03-27 09:40:00,23.82,23.86,23.76,23.86,6400.0,19.526,19.5588,19.4769,19.5588,6400.0
2017-03-27 09:45:00,23.8,24.09,23.8,24.09,20902.0,19.5096,19.7474,19.5096,19.7474,20902.0
2017-03-27 09:50:00,24.08,24.13,23.98,23.99,22330.0,19.7392,19.7802,19.6572,19.6654,22330.0
2017-03-27 09:55:00,23.99,24.03,23.9,24.02,17400.0,19.6654,19.6982,19.5916,19.69,17400.0
2017-03-27 10:00:00,23.99,24.04,23.95,23.95,11020.0,19.6654,19.7064,19.6326,19.6326,11020.0
2017-03-27 10:05:00,23.97,24.0,23.95,23.99,15636.0,19.649,19.6736,19.6326,19.6654,15636.0
2017-03-27 10:10:00,24.0,24.13,24.0,24.11,13310.0,19.6736,19.7802,19.6736,19.7638,13310.0
2017-03-27 10:15:00,24.1,24.13,24.1,24.11,9720.0,19.7556,19.7802,19.7556,19.7638,9720.0
2017-03-27 10:20:00,24.09,24.16,24.09,24.16,14002.0,19.7474,19.8048,19.7474,19.8048,14002.0
2017-03-27 10:25:00,24.16,24.25,24.14,24.21,38204.0,19.8048,19.8785,19.7884,19.8457,38204.0
2017-03-27 10:30:00,24.2,24.25,24.18,24.23,7768.0,19.8375,19.8785,19.8211,19.8621,7768.0
2017-03-27 10:35:00,24.23,24.31,24.2,24.24,47178.0,19.8621,19.9277,19.8375,19.8703,47178.0
2017-03-27 10:40:00,24.23,24.32,24.23,24.31,36184.0,19.8621,19.9359,19.8621,19.9277,36184.0
2017-03-27 10:45:00,24.3,24.35,24.29,24.29,24760.0,19.9195,19.9605,19.9113,19.9113,24760.0
2017-03-27 10:50:00,24.27,24.34,24.25,24.34,42558.0,19.8949,19.9523,19.8785,19.9523,42558.0
2017-03-27 10:55:00,24.32,24.36,24.31,24.33,29476.0,19.9359,19.9687,19.9277,19.9441,29476.0
2017-03-27 11:00:00,24.33,24.34,24.3,24.3,65288.0,19.9441,19.9523,19.9195,19.9195,65288.0
2017-03-27 11:05:00,24.3,24.32,24.29,24.32,51186.0,19.9195,19.9359,19.9113,19.9359,51186.0
2017-03-27 11:10:00,24.32,24.34,24.31,24.32,21750.0,19.9359,19.9523,19.9277,19.9359,21750.0
2017-03-27 11:15:00,24.33,24.35,24.31,24.31,11634.0,19.9441,19.9605,19.9277,19.9277,11634.0
2017-03-27 11:20:00,24.32,24.39,24.32,24.34,26054.0,19.9359,19.9933,19.9359,19.9523,26054.0
2017-03-27 11:25:00,24.34,24.38,24.33,24.37,11192.0,19.9523,19.9851,19.9441,19.9769,11192.0
2017-03-27 11:30:00,24.37,24.38,24.35,24.36,21900.0,19.9769,19.9851,19.9605,19.9687,21900.0
2017-03-27 11:35:00,24.37,24.4,24.37,24.38,15588.0,19.9769,20.0015,19.9769,19.9851,15588.0
2017-03-27 11:40:00,24.38,24.4,24.37,24.38,8440.0,19.9851,20.0015,19.9769,19.9851,8440.0
2017-03-27 11:45:00,24.37,24.4,24.37,24.38,13740.0,19.9769,20.0015,19.9769,19.9851,13740.0
2017-03-27 11:50:00,24.37,24.38,24.32,24.33,18148.0,19.9769,19.9851,19.9359,19.9441,18148.0
2017-03-27 11:55:00,24.33,24.36,24.33,24.35,17540.0,19.9441,19.9687,19.9441,19.9605,17540.0
2017-03-27 12:00:00,24.36,24.38,24.32,24.37,17896.0,19.9687,19.9851,19.9359,19.9769,17896.0
2017-03-27 12:05:00,24.37,24.39,24.37,24.39,17098.0,19.9769,19.9933,19.9769,19.9933,17098.0
2017-03-27 12:10:00,24.4,24.43,24.4,24.43,33222.0,20.0015,20.0261,20.0015,20.0261,33222.0
2017-03-27 12:15:00,24.43,24.46,24.42,24.45,47718.0,20.0261,20.0507,20.0179,20.0425,47718.0
2017-03-27 12:20:00,24.45,24.49,24.45,24.47,18860.0,20.0425,20.0753,20.0425,20.0589,18860.0
2017-03-27 12:25:00,24.47,24.47,24.43,24.43,12630.0,20.0589,20.0589,20.0261,20.0261,12630.0
2017-03-27 12:30:00,24.43,24.43,24.41,24.42,18236.0,20.0261,20.0261,20.0097,20.0179,18236.0
2017-03-27 12:35:00,24.42,24.47,24.42,24.42,17456.0,20.0179,20.0589,20.0179,20.0179,17456.0
2017-03-27 12:40:00,24.43,24.44,24.42,24.44,11866.0,20.0261,20.0343,20.0179,20.0343,11866.0
2017-03-27 12:45:00,24.45,24.47,24.44,24.46,30508.0,20.0425,20.0589,20.0343,20.0507,30508.0
2017-03-27 12:50:00,24.47,24.49,24.46,24.46,19208.0,20.0589,20.0753,20.0507,20.0507,19208.0
2017-03-27 12:55:00,24.46,24.47,24.46,24.46,5600.0,20.0507,20.0589,20.0507,20.0507,5600.0
2017-03-27 13:00:00,24.46,24.48,24.45,24.46,21534.0,20.0507,20.0671,20.0425,20.0507,21534.0
2017-03-27 13:05:00,24.45,24.45,24.43,24.45,9266.0,20.0425,20.0425,20.0261,20.0425,9266.0
2017-03-27 13:10:00,24.45,24.45,24.41,24.41,11126.0,20.0425,20.0425,20.0097,20.0097,11126.0
2017-03-27 13:15:00,24.42,24.43,24.41,24.43,11380.0,20.0179,20.0261,20.0097,20.0261,11380.0
2017-03-27 13:20:00,24.43,24.45,24.42,24.45,9658.0,20.0261,20.0425,20.0179,20.0425,9658.0
2017-03-27 13:25:00,24.45,24.45,24.39,24.41,10258.0,20.0425,20.0425,19.9933,20.0097,10258.0
2017-03-27 13:30:00,24.41,24.41,24.38,24.39,6358.0,20.0097,20.0097,19.9851,19.9933,6358.0
2017-03-27 13:35:00,24.39,24.41,24.39,24.41,10004.0,19.9933,20.0097,19.9933,20.0097,10004.0
2017-03-27 13:40:00,24.39,24.41,24.39,24.39,19816.0,19.9933,20.0097,19.9933,19.9933,19816.0
2017-03-27 13:45:00,24.38,24.38,24.37,24.37,5800.0,19.9851,19.9851,19.9769,19.9769,5800.0
2017-03-27 13:50:00,24.38,24.38,24.35,24.36,10448.0,19.9851,19.9851,19.9605,19.9687,10448.0
2017-03-27 13:55:00,24.37,24.41,24.37,24.38,8960.0,19.9769,20.0097,19.9769,19.9851,8960.0
2017-03-27 14:00:00,24.38,24.4,24.38,24.39,10120.0,19.9851,20.0015,19.9851,19.9933,10120.0
2017-03-27 14:05:00,24.4,24.4,24.38,24.4,13022.0,20.0015,20.0015,19.9851,20.0015,13022.0
2017-03-27 14:10:00,24.41,24.41,24.38,24.39,10912.0,20.0097,20.0097,19.9851,19.9933,10912.0
2017-03-27 14:15:00,24.39,24.39,24.31,24.32,10016.0,19.9933,19.9933,19.9277,19.9359,10016.0
2017-03-27 14:20:00,24.32,24.35,24.3,24.31,18934.0,19.9359,19.9605,19.9195,19.9277,18934.0
2017-03-27 14:25:00,24.32,24.32,24.29,24.32,18636.0,19.9359,19.9359,19.9113,19.9359,18636.0
2017-03-27 14:30:00,24.33,24.34,24.31,24.32,14800.0,19.9441,19.9523,19.9277,19.9359,14800.0
2017-03-27 14:35:00,24.32,24.32,24.28,24.28,46980.0,19.9359,19.9359,19.9031,19.9031,46980.0
2017-03-27 14:40:00,24.28,24.3,24.26,24.26,19798.0,19.9031,19.9195,19.8867,19.8867,19798.0
2017-03-27 14:45:00,24.27,24.32,24.26,24.3,25022.0,19.8949,19.9359,19.8867,19.9195,25022.0
2017-03-27 14:50:00,24.29,24.3,24.27,24.3,26014.0,19.9113,19.9195,19.8949,19.9195,26014.0
2017-03-27 14:55:00,24.31,24.36,24.31,24.36,25832.0,19.9277,19.9687,19.9277,19.9687,25832.0
2017-03-27 15:00:00,24.35,24.39,24.33,24.38,16508.0,19.9605,19.9933,19.9441,19.9851,16508.0
2017-03-27 15:05:00,24.38,24.38,24.36,24.38,18200.0,19.9851,19.9851,19.9687,19.9851,18200.0
2017-03-27 15:10:00,24.36,24.41,24.36,24.4,16954.0,19.9687,20.0097,19.9687,20.0015,16954.0
2017-03-27 15:15:00,24.4,24.43,24.4,24.42,19176.0,20.0015,20.0261,20.0015,20.0179,19176.0
2017-03-27 15:20:00,24.42,24.42,24.4,24.41,16888.0,20.0179,20.0179,20.0015,20.0097,16888.0
2017-03-27 15:25:00,24.41,24.43,24.38,24.38,24984.0,20.0097,20.0261,19.9851,19.9851,24984.0
2017-03-27 15:30:00,24.38,24.42,24.38,24.41,23062.0,19.9851,20.0179,19.9851,20.0097,23062.0
2017-03-27 15:35:00,24.42,24.43,24.41,24.42,27188.0,20.0179,20.0261,20.0097,20.0179,27188.0
2017-03-27 15:40:00,24.42,24.43,24.4,24.4,38794.0,20.0179,20.0261,20.0015,20.0015,38794.0
2017-03-27 15:45:00,24.4,24.4,24.33,24.33,50888.0,20.0015,20.0015,19.9441,19.9441,50888.0
2017-03-27 15:50:00,24.33,24.37,24.33,24.33,96130.0,19.9441,19.9769,19.9441,19.9441,96130.0
2017-03-27 15:55:00,24.33,24.34,24.31,24.32,116432.0,19.9441,19.9523,19.9277,19.9359,116432.0
2017-03-28 09:30:00,24.39,24.42,24.35,24.35,21418.0,19.9933,20.0179,19.9605,19.9605,21418.0
2017-03-28 09:35:00,24.36,24.5,24.36,24.49,25850.0,19.9687,20.0835,19.9687,20.0753,25850.0
2017-03-28 09:40:00,24.49,24.57,24.49,24.55,27372.0,20.0753,20.1408,20.0753,20.1244,27372.0
2017-03-28 09:45:00,24.54,24.57,24.35,24.36,10900.0,20.1163,20.1408,19.9605,19.9687,10900.0
2017-03-28 09:50:00,24.38,24.38,24.31,24.33,17214.0,19.9851,19.9851,19.9277,19.9441,17214.0
2017-03-28 09:55:00,24.34,24.36,24.31,24.31,1908.0,19.9523,19.9687,19.9277,19.9277,1908.0
2017-03-28 10:00:00,24.33,24.39,24.28,24.38,23028.0,19.9441,19.9933,19.9031,19.9851,23028.0
2017-03-28 10:05:00,24.37,24.38,24.31,24.31,6804.0,19.9769,19.9851,19.9277,19.9277,6804.0
2017-03-28 10:10:00,24.31,24.4,24.31,24.33,17866.0,19.9277,20.0015,19.9277,19.9441,17866.0
2017-03-28 10:15:00,24.34,24.36,24.32,24.33,3796.0,19.9523,19.9687,19.9359,19.9441,3796.0
2017-03-28 10:20:00,24.32,24.32,24.3,24.3,3800.0,19.9359,19.9359,19.9195,19.9195,3800.0
2017-03-28 10:25:00,24.31,24.35,24.3,24.34,10906.0,19.9277,19.9605,19.9195,19.9523,10906.0
2017-03-28 10:30:00,24.35,24.37,24.31,24.32,7812.0,19.9605,19.9769,19.9277,19.9359,7812.0
2017-03-28 10:35:00,24.31,24.32,24.28,24.29,2400.0,19.9277,19.9359,19.9031,19.9113,2400.0
2017-03-28 10:40:00,24.31,24.32,24.26,24.3,8204.0,19.9277,19.9359,19.8867,19.9195,8204.0
2017-03-28 10:45:00,24.31,24.35,24.31,24.34,11902.0,19.9277,19.9605,19.9277,19.9523,11902.0
2017-03-28 10:50:00,24.34,24.36,24.33,24.36,28334.0,19.9523,19.9687,19.9441,19.9687,28334.0
2017-03-28 10:55:00,24.36,24.41,24.35,24.41,12154.0,19.9687,20.0097,19.9605,20.0097,12154.0
2017-03-28 11:00:00,24.42,24.45,24.42,24.45,19144.0,20.0179,20.0425,20.0179,20.0425,19144.0
2017-03-28 11:05:00,24.45,24.5,24.45,24.5,220306.0,20.0425,20.0835,20.0425,20.0835,220306.0
2017-03-28 11:10:00,24.5,24.5,24.4,24.4,123532.0,20.0835,20.0835,20.0015,20.0015,123532.0
2017-03-28 11:15:00,24.42,24.47,24.42,24.43,6558.0,20.0179,20.0589,20.0179,20.0261,6558.0
2017-03-28 11:20:00,24.42,24.42,24.37,24.38,20100.0,20.0179,20.0179,19.9769,19.9851,20100.0
2017-03-28 11:25:00,24.39,24.42,24.38,24.38,9504.0,19.9933,20.0179,19.9851,19.9851,9504.0
2017-03-28 11:30:00,24.39,24.4,24.35,24.38,48404.0,19.9933,20.0015,19.9605,19.9851,48404.0
2017-03-28 11:35:00,24.38,24.39,24.36,24.36,15624.0,19.9851,19.9933,19.9687,19.9687,15624.0
2017-03-28 11:40:00,24.39,24.39,24.36,24.37,8364.0,19.9933,19.9933,19.9687,19.9769,8364.0
2017-03-28 11:45:00,24.38,24.41,24.36,24.4,29102.0,19.9851,20.0097,19.9687,20.0015,29102.0
2017-03-28 11:50:00,24.39,24.45,24.39,24.41,128270.0,19.9933,20.0425,19.9933,20.0097,128270.0
2017-03-28 11:55:00,24.41,24.47,24.41,24.47,59372.0,20.0097,20.0589,20.0097,20.0589,59372.0
2017-03-28 12:00:00,24.48,24.5,24.48,24.5,16894.0,20.0671,20.0835,20.0671,20.0835,16894.0
2017-03-28 12:05:00,24.5,24.56,24.5,24.56,39728.0,20.0835,20.1326,20.0835,20.1326,39728.0
2017-03-28 12:10:00,24.56,24.57,24.54,24.57,24368.0,20.1326,20.1408,20.1163,20.1408,24368.0
2017-03-28 12:15:00,24.57,24.59,24.54,24.56,38798.0,20.1408,20.1572,20.1163,20.1326,38798.0
2017-03-28 12:20:00,24.57,24.58,24.55,24.56,14460.0,20.1408,20.149,20.1244,20.1326,14460.0
2017-03-28 12:25:00,24.56,24.59,24.56,24.59,9162.0,20.1326,20.1572,20.1326,20.1572,9162.0
2017-03-28 12:30:00,24.58,24.59,24.55,24.55,12200.0,20.149,20.1572,20.1244,20.1244,12200.0
2017-03-28 12:35:00,24.55,24.59,24.54,24.58,16564.0,20.1244,20.1572,20.1163,20.149,16564.0
2017-03-28 12:40:00,24.59,24.62,24.56,24.61,30024.0,20.1572,20.1818,20.1326,20.1736,30024.0
2017-03-28 12:45:00,24.61,24.64,24.59,24.59,84762.0,20.1736,20.1982,20.1572,20.1572,84762.0
2017-03-28 12:50:00,24.6,24.61,24.58,24.59,8046.0,20.1654,20.1736,20.149,20.1572,8046.0
2017-03-28 12:55:00,24.59,24.61,24.59,24.6,14424.0,20.1572,20.1736,20.1572,20.1654,14424.0
2017-03-28 13:00:00,24.61,24.64,24.6,24.6,4948.0,20.1736,20.1982,20.1654,20.1654,4948.0
2017-03-28 13:05:00,24.61,24.63,24.6,24.61,8252.0,20.1736,20.19,20.1654,20.1736,8252.0
2017-03-28 13:10:00,24.62,24.65,24.6,24.65,7400.0,20.1818,20.2064,20.1654,20.2064,7400.0
2017-03-28 13:15:00,24.65,24.68,24.65,24.66,7192.0,20.2064,20.231,20.2064,20.2146,7192.0
2017-03-28 13:20:00,24.66,24.71,24.66,24.69,12110.0,20.2146,20.2556,20.2146,20.2392,12110.0
2017-03-28 13:25:00,24.68,24.73,24.68,24.71,15878.0,20.231,20.272,20.231,20.2556,15878.0
2017-03-28 13:30:00,24.71,24.71,24.67,24.68,26036.0,20.2556,20.2556,20.2228,20.231,26036.0
2017-03-28 13:35:00,24.68,24.7,24.67,24.68,14900.0,20.231,20.2474,20.2228,20.231,14900.0
2017-03-28 13:40:00,24.68,24.69,24.67,24.68,19202.0,20.231,20.2392,20.2228,20.231,19202.0
2017-03-28 13:45:00,24.68,24.68,24.61,24.61,22908.0,20.231,20.231,20.1736,20.1736,22908.0
2017-03-28 13:50:00,24.63,24.64,24.61,24.62,65320.0,20.19,20.1982,20.1736,20.1818,65320.0
2017-03-28 13:55:00,24.62,24.65,24.6,24.65,30502.0,20.1818,20.2064,20.1654,20.2064,30502.0
2017-03-28 14:00:00,24.65,24.65,24.58,24.58,30988.0,20.2064,20.2064,20.149,20.149,30988.0
2017-03-28 14:05:00,24.58,24.61,24.58,24.6,23756.0,20.149,20.1736,20.149,20.1654,23756.0
2017-03-28 14:10:00,24.6,24.61,24.55,24.56,61110.0,20.1654,20.1736,20.1244,20.1326,61110.0
2017-03-28 14:15:00,24.56,24.57,24.52,24.53,65262.0,20.1326,20.1408,20.0999,20.1081,65262.0
2017-03-28 14:20:00,24.54,24.55,24.53,24.54,11514.0,20.1163,20.1244,20.1081,20.1163,11514.0
2017-03-28 14:25:00,24.55,24.55,24.5,24.52,17694.0,20.1244,20.1244,20.0835,20.0999,17694.0
2017-03-28 14:30:00,24.51,24.51,24.48,24.48,10216.0,20.0917,20.0917,20.0671,20.0671,10216.0
2017-03-28 14:35:00,24.47,24.54,24.47,24.54,14118.0,20.0589,20.1163,20.0589,20.1163,14118.0
2017-03-28 14:40:00,24.55,24.58,24.54,24.57,6790.0,20.1244,20.149,20.1163,20.1408,6790.0
2017-03-28 14:45:00,24.57,24.6,24.57,24.59,24820.0,20.1408,20.1654,20.1408,20.1572,24820.0
2017-03-28 14:50:00,24.6,24.63,24.58,24.61,63474.0,20.1654,20.19,20.149,20.1736,63474.0
2017-03-28 14:55:00,24.61,24.68,24.6,24.66,84930.0,20.1736,20.231,20.1654,20.2146,84930.0
2017-03-28 15:00:00,24.66,24.67,24.65,24.67,9484.0,20.2146,20.2228,20.2064,20.2228,9484.0
2017-03-28 15:05:00,24.67,24.68,24.66,24.67,9128.0,20.2228,20.231,20.2146,20.2228,9128.0
2017-03-28 15:10:00,24.67,24.67,24.63,24.63,16530.0,20.2228,20.2228,20.19,20.19,16530.0
2017-03-28 15:15:00,24.63,24.65,24.62,24.63,19996.0,20.19,20.2064,20.1818,20.19,19996.0
2017-03-28 15:20:00,24.63,24.66,24.63,24.65,17034.0,20.19,20.2146,20.19,20.2064,17034.0
2017-03-28 15:25:00,24.65,24.68,24.64,24.68,23378.0,20.2064,20.231,20.1982,20.231,23378.0
2017-03-28 15:30:00,24.67,24.71,24.67,24.71,57286.0,20.2228,20.2556,20.2228,20.2556,57286.0
2017-03-28 15:35:00,24.72,24.74,24.7,24.73,36796.0,20.2638,20.2802,20.2474,20.272,36796.0
2017-03-28 15:40:00,24.73,24.75,24.7,24.71,54390.0,20.272,20.2884,20.2474,20.2556,54390.0
2017-03-28 15:45:00,24.71,24.71,24.68,24.71,39358.0,20.2556,20.2556,20.231,20.2556,39358.0
2017-03-28 15:50:00,24.7,24.72,24.69,24.7,44182.0,20.2474,20.2638,20.2392,20.2474,44182.0
2017-03-28 15:55:00,24.7,24.76,24.69,24.73,351816.0,20.2474,20.2966,20.2392,20.272,351816.0
2017-03-29 09:30:00,25.17,25.46,25.1,25.22,146790.0,20.6327,20.8704,20.5753,20.6737,146790.0
2017-03-29 09:35:00,25.2,25.36,25.18,25.36,69712.0,20.6573,20.7884,20.6409,20.7884,69712.0
2017-03-29 09:40:00,25.35,25.6,25.29,25.6,219044.0,20.7802,20.9852,20.7311,20.9852,219044.0
2017-03-29 09:45:00,25.57,25.67,25.47,25.52,150290.0,20.9606,21.0425,20.8786,20.9196,150290.0
2017-03-29 09:50:00,25.5,25.5,25.33,25.4,67660.0,20.9032,20.9032,20.7638,20.8212,67660.0
2017-03-29 09:55:00,25.42,25.49,25.34,25.36,102094.0,20.8376,20.895,20.772,20.7884,102094.0
2017-03-29 10:00:00,25.39,25.4,25.21,25.24,42210.0,20.813,20.8212,20.6655,20.6901,42210.0
2017-03-29 10:05:00,25.23,25.34,25.23,25.34,38342.0,20.6819,20.772,20.6819,20.772,38342.0
2017-03-29 10:10:00,25.34,25.37,25.32,25.33,24754.0,20.772,20.7966,20.7556,20.7638,24754.0
2017-03-29 10:15:00,25.34,25.41,25.32,25.4,27402.0,20.772,20.8294,20.7556,20.8212,27402.0
2017-03-29 10:20:00,25.39,25.43,25.36,25.41,39878.0,20.813,20.8458,20.7884,20.8294,39878.0
2017-03-29 10:25:00,25.41,25.46,25.4,25.43,32168.0,20.8294,20.8704,20.8212,20.8458,32168.0
2017-03-29 10:30:00,25.45,25.6,25.45,25.55,43058.0,20.8622,20.9852,20.8622,20.9442,43058.0
2017-03-29 10:35:00,25.54,25.54,25.47,25.47,34974.0,20.936,20.936,20.8786,20.8786,34974.0
2017-03-29 10:40:00,25.47,25.58,25.47,25.57,88770.0,20.8786,20.9688,20.8786,20.9606,88770.0
2017-03-29 10:45:00,25.56,25.61,25.53,25.54,83390.0,20.9524,20.9934,20.9278,20.936,83390.0
2017-03-29 10:50:00,25.54,25.54,25.46,25.47,65846.0,20.936,20.936,20.8704,20.8786,65846.0
2017-03-29 10:55:00,25.46,25.55,25.43,25.54,46502.0,20.8704,20.9442,20.8458,20.936,46502.0
2017-03-29 11:00:00,25.53,25.53,25.41,25.42,33956.0,20.9278,20.9278,20.8294,20.8376,33956.0
2017-03-29 11:05:00,25.43,25.44,25.41,25.44,31372.0,20.8458,20.854,20.8294,20.854,31372.0
2017-03-29 11:10:00,25.45,25.58,25.45,25.58,39530.0,20.8622,20.9688,20.8622,20.9688,39530.0
2017-03-29 11:15:00,25.58,25.59,25.53,25.58,23856.0,20.9688,20.977,20.9278,20.9688,23856.0
2017-03-29 11:20:00,25.58,25.59,25.54,25.55,17002.0,20.9688,20.977,20.936,20.9442,17002.0
2017-03-29 11:25:00,25.55,25.56,25.49,25.5,22238.0,20.9442,20.9524,20.895,20.9032,22238.0
2017-03-29 11:30:00,25.49,25.52,25.47,25.49,27822.0,20.895,20.9196,20.8786,20.895,27822.0
2017-03-29 11:35:00,25.49,25.5,25.43,25.43,60206.0,20.895,20.9032,20.8458,20.8458,60206.0
2017-03-29 11:40:00,25.43,25.44,25.42,25.43,35884.0,20.8458,20.854,20.8376,20.8458,35884.0
2017-03-29 11:45:00,25.43,25.48,25.43,25.48,28068.0,20.8458,20.8868,20.8458,20.8868,28068.0
2017-03-29 11:50:00,25.48,25.48,25.41,25.43,13800.0,20.8868,20.8868,20.8294,20.8458,13800.0
2017-03-29 11:55:00,25.43,25.44,25.41,25.41,10602.0,20.8458,20.854,20.8294,20.8294,10602.0
2017-03-29 12:00:00,25.42,25.47,25.42,25.47,25610.0,20.8376,20.8786,20.8376,20.8786,25610.0
2017-03-29 12:05:00,25.47,25.5,25.47,25.47,23572.0,20.8786,20.9032,20.8786,20.8786,23572.0
2017-03-29 12:10:00,25.47,25.5,25.47,25.5,8842.0,20.8786,20.9032,20.8786,20.9032,8842.0
2017-03-29 12:15:00,25.5,25.52,25.48,25.52,21796.0,20.9032,20.9196,20.8868,20.9196,21796.0
2017-03-29 12:20:00,25.52,25.53,25.5,25.53,17022.0,20.9196,20.9278,20.9032,20.9278,17022.0
2017-03-29 12:25:00,25.53,25.53,25.46,25.46,31114.0,20.9278,20.9278,20.8704,20.8704,31114.0
2017-03-29 12:30:00,25.46,25.47,25.44,25.46,8000.0,20.8704,20.8786,20.854,20.8704,8000.0
2017-03-29 12:35:00,25.46,25.47,25.46,25.46,8436.0,20.8704,20.8786,20.8704,20.8704,8436.0
2017-03-29 12:40:00,25.45,25.46,25.43,25.46,9398.0,20.8622,20.8704,20.8458,20.8704,9398.0
2017-03-29 12:45:00,25.46,25.47,25.43,25.44,11404.0,20.8704,20.8786,20.8458,20.854,11404.0
2017-03-29 12:50:00,25.43,25.46,25.42,25.43,247600.0,20.8458,20.8704,20.8376,20.8458,247600.0
2017-03-29 12:55:00,25.43,25.43,25.42,25.43,9930.0,20.8458,20.8458,20.8376,20.8458,9930.0
2017-03-29 13:00:00,25.42,25.49,25.42,25.48,19828.0,20.8376,20.895,20.8376,20.8868,19828.0
2017-03-29 13:05:00,25.49,25.49,25.45,25.45,11346.0,20.895,20.895,20.8622,20.8622,11346.0
2017-03-29 13:10:00,25.45,25.49,25.44,25.48,19514.0,20.8622,20.895,20.854,20.8868,19514.0
2017-03-29 13:15:00,25.48,25.5,25.47,25.49,16224.0,20.8868,20.9032,20.8786,20.895,16224.0
2017-03-29 13:20:00,25.49,25.51,25.48,25.5,17414.0,20.895,20.9114,20.8868,20.9032,17414.0
2017-03-29 13:25:00,25.5,25.55,25.5,25.55,30226.0,20.9032,20.9442,20.9032,20.9442,30226.0
2017-03-29 13:30:00,25.53,25.55,25.52,25.55,9170.0,20.9278,20.9442,20.9196,20.9442,9170.0
2017-03-29 13:35:00,25.55,25.55,25.49,25.49,76738.0,20.9442,20.9442,20.895,20.895,76738.0
2017-03-29 13:40:00,25.49,25.53,25.49,25.53,16942.0,20.895,20.9278,20.895,20.9278,16942.0
2017-03-29 13:45:00,25.53,25.59,25.53,25.56,26238.0,20.9278,20.977,20.9278,20.9524,26238.0
2017-03-29 13:50:00,25.57,25.57,25.53,25.55,29776.0,20.9606,20.9606,20.9278,20.9442,29776.0
2017-03-29 13:55:00,25.55,25.58,25.54,25.56,32044.0,20.9442,20.9688,20.936,20.9524,32044.0
2017-03-29 14:00:00,25.55,25.56,25.5,25.52,24690.0,20.9442,20.9524,20.9032,20.9196,24690.0
2017-03-29 14:05:00,25.52,25.52,25.49,25.51,16664.0,20.9196,20.9196,20.895,20.9114,16664.0
2017-03-29 14:10:00,25.51,25.55,25.49,25.55,26144.0,20.9114,20.9442,20.895,20.9442,26144.0
2017-03-29 14:15:00,25.54,25.58,25.54,25.58,22942.0,20.936,20.9688,20.936,20.9688,22942.0
2017-03-29 14:20:00,25.58,25.63,25.58,25.61,51478.0,20.9688,21.0098,20.9688,20.9934,51478.0
2017-03-29 14:25:00,25.61,25.65,25.61,25.64,55606.0,20.9934,21.0262,20.9934,21.018,55606.0
2017-03-29 14:30:00,25.64,25.66,25.59,25.61,193644.0,21.018,21.0344,20.977,20.9934,193644.0
2017-03-29 14:35:00,25.61,25.65,25.59,25.64,26650.0,20.9934,21.0262,20.977,21.018,26650.0
2017-03-29 14:40:00,25.65,25.67,25.63,25.63,25240.0,21.0262,21.0425,21.0098,21.0098,25240.0
2017-03-29 14:45:00,25.64,25.72,25.63,25.71,49770.0,21.018,21.0835,21.0098,21.0753,49770.0
2017-03-29 14:50:00,25.71,25.74,25.7,25.73,57692.0,21.0753,21.0999,21.0671,21.0917,57692.0
2017-03-29 14:55:00,25.74,25.75,25.71,25.73,44968.0,21.0999,21.1081,21.0753,21.0917,44968.0
2017-03-29 15:00:00,25.73,25.75,25.72,25.73,34876.0,21.0917,21.1081,21.0835,21.0917,34876.0
2017-03-29 15:05:00,25.73,25.79,25.73,25.76,71708.0,21.0917,21.1409,21.0917,21.1163,71708.0
2017-03-29 15:10:00,25.76,25.76,25.72,25.73,39368.0,21.1163,21.1163,21.0835,21.0917,39368.0
2017-03-29 15:15:00,25.73,25.75,25.72,25.73,46590.0,21.0917,21.1081,21.0835,21.0917,46590.0
2017-03-29 15:20:00,25.73,25.75,25.72,25.73,51638.0,21.0917,21.1081,21.0835,21.0917,51638.0
2017-03-29 15:25:00,25.73,25.75,25.72,25.74,59622.0,21.0917,21.1081,21.0835,21.0999,59622.0
2017-03-29 15:30:00,25.74,25.75,25.73,25.73,78438.0,21.0999,21.1081,21.0917,21.0917,78438.0
2017-03-29 15:35:00,25.73,25.75,25.71,25.72,72282.0,21.0917,21.1081,21.0753,21.0835,72282.0
2017-03-29 15:40:00,25.71,25.73,25.68,25.71,72400.0,21.0753,21.0917,21.0507,21.0753,72400.0
2017-03-29 15:45:00,25.71,25.84,25.7,25.82,240620.0,21.0753,21.1819,21.0671,21.1655,240620.0
2017-03-29 15:50:00,25.81,25.81,25.76,25.8,212372.0,21.1573,21.1573,21.1163,21.1491,212372.0
2017-03-29 15:55:00,25.8,25.88,25.8,25.84,432962.0,21.1491,21.2147,21.1491,21.1819,432962.0
2017-03-30 09:30:00,25.52,26.0,25.52,25.99,97162.0,20.9196,21.3131,20.9196,21.3049,97162.0
2017-03-30 09:35:00,25.95,26.0,25.75,26.0,137594.0,21.2721,21.3131,21.1081,21.3131,137594.0
2017-03-30 09:40:00,26.0,26.0,25.86,25.92,32570.0,21.3131,21.3131,21.1983,21.2475,32570.0
2017-03-30 09:45:00,25.92,26.2,25.88,26.2,56840.0,21.2475,21.477,21.2147,21.477,56840.0
2017-03-30 09:50:00,26.21,26.21,26.03,26.04,40846.0,21.4852,21.4852,21.3377,21.3459,40846.0
2017-03-30 09:55:00,26.02,26.16,26.02,26.07,26702.0,21.3295,21.4442,21.3295,21.3704,26702.0
2017-03-30 10:00:00,26.05,26.08,26.03,26.05,25612.0,21.354,21.3786,21.3377,21.354,25612.0
2017-03-30 10:05:00,26.05,26.05,25.99,25.99,51836.0,21.354,21.354,21.3049,21.3049,51836.0
2017-03-30 10:10:00,25.99,26.14,25.98,26.11,37996.0,21.3049,21.4278,21.2967,21.4032,37996.0
2017-03-30 10:15:00,26.11,26.12,26.04,26.07,27576.0,21.4032,21.4114,21.3459,21.3704,27576.0
2017-03-30 10:20:00,26.07,26.09,26.02,26.07,32528.0,21.3704,21.3868,21.3295,21.3704,32528.0
2017-03-30 10:25:00,26.06,26.06,25.99,26.04,34276.0,21.3622,21.3622,21.3049,21.3459,34276.0
2017-03-30 10:30:00,26.04,26.08,26.0,26.02,41336.0,21.3459,21.3786,21.3131,21.3295,41336.0
2017-03-30 10:35:00,26.02,26.13,26.02,26.11,53386.0,21.3295,21.4196,21.3295,21.4032,53386.0
2017-03-30 10:40:00,26.11,26.11,26.06,26.06,30326.0,21.4032,21.4032,21.3622,21.3622,30326.0
2017-03-30 10:45:00,26.07,26.15,26.06,26.13,32952.0,21.3704,21.436,21.3622,21.4196,32952.0
2017-03-30 10:50:00,26.13,26.21,26.1,26.21,28182.0,21.4196,21.4852,21.395,21.4852,28182.0
2017-03-30 10:55:00,26.2,26.22,26.17,26.22,52026.0,21.477,21.4934,21.4524,21.4934,52026.0
2017-03-30 11:00:00,26.2,26.24,26.18,26.24,46242.0,21.477,21.5098,21.4606,21.5098,46242.0
2017-03-30 11:05:00,26.25,26.25,26.22,26.22,26780.0,21.518,21.518,21.4934,21.4934,26780.0
2017-03-30 11:10:00,26.21,26.22,26.17,26.21,42034.0,21.4852,21.4934,21.4524,21.4852,42034.0
2017-03-30 11:15:00,26.21,26.21,26.17,26.2,38572.0,21.4852,21.4852,21.4524,21.477,38572.0
2017-03-30 11:20:00,26.21,26.21,26.14,26.17,20222.0,21.4852,21.4852,21.4278,21.4524,20222.0
2017-03-30 11:25:00,26.17,26.18,26.13,26.15,14186.0,21.4524,21.4606,21.4196,21.436,14186.0
2017-03-30 11:30:00,26.16,26.19,26.16,26.18,31358.0,21.4442,21.4688,21.4442,21.4606,31358.0
2017-03-30 11:35:00,26.19,26.19,26.15,26.15,14752.0,21.4688,21.4688,21.436,21.436,14752.0
2017-03-30 11:40:00,26.16,26.16,26.13,26.16,38128.0,21.4442,21.4442,21.4196,21.4442,38128.0
2017-03-30 11:45:00,26.16,26.21,26.15,26.17,51408.0,21.4442,21.4852,21.436,21.4524,51408.0
2017-03-30 11:50:00,26.17,26.22,26.17,26.18,60152.0,21.4524,21.4934,21.4524,21.4606,60152.0
2017-03-30 11:55:00,26.19,26.21,26.17,26.2,56542.0,21.4688,21.4852,21.4524,21.477,56542.0
2017-03-30 12:00:00,26.2,26.2,26.18,26.2,104860.0,21.477,21.477,21.4606,21.477,104860.0
2017-03-30 12:05:00,26.2,26.2,26.15,26.18,45546.0,21.477,21.477,21.436,21.4606,45546.0
2017-03-30 12:10:00,26.19,26.2,26.15,26.16,16014.0,21.4688,21.477,21.436,21.4442,16014.0
2017-03-30 12:15:00,26.16,26.2,26.15,26.18,44352.0,21.4442,21.477,21.436,21.4606,44352.0
2017-03-30 12:20:00,26.18,26.18,26.13,26.14,13708.0,21.4606,21.4606,21.4196,21.4278,13708.0
2017-03-30 12:25:00,26.14,26.18,26.14,26.17,23114.0,21.4278,21.4606,21.4278,21.4524,23114.0
2017-03-30 12:30:00,26.17,26.2,26.14,26.14,31210.0,21.4524,21.477,21.4278,21.4278,31210.0
2017-03-30 12:35:00,26.14,26.2,26.13,26.17,79672.0,21.4278,21.477,21.4196,21.4524,79672.0
2017-03-30 12:40:00,26.16,26.17,26.15,26.17,15584.0,21.4442,21.4524,21.436,21.4524,15584.0
2017-03-30 12:45:00,26.16,26.18,26.16,26.17,37188.0,21.4442,21.4606,21.4442,21.4524,37188.0
2017-03-30 12:50:00,26.17,26.2,26.16,26.2,55800.0,21.4524,21.477,21.4442,21.477,55800.0
2017-03-30 12:55:00,26.2,26.21,26.18,26.21,54584.0,21.477,21.4852,21.4606,21.4852,54584.0
2017-03-30 13:00:00,26.22,26.22,26.18,26.21,48264.0,21.4934,21.4934,21.4606,21.4852,48264.0
2017-03-30 13:05:00,26.21,26.24,26.2,26.21,28614.0,21.4852,21.5098,21.477,21.4852,28614.0
2017-03-30 13:10:00,26.21,26.23,26.19,26.23,25264.0,21.4852,21.5016,21.4688,21.5016,25264.0
2017-03-30 13:15:00,26.23,26.28,26.23,26.27,99928.0,21.5016,21.5426,21.5016,21.5344,99928.0
2017-03-30 13:20:00,26.27,26.28,26.25,26.27,145794.0,21.5344,21.5426,21.518,21.5344,145794.0
2017-03-30 13:25:00,26.27,26.43,26.26,26.3,277150.0,21.5344,21.6655,21.5262,21.559,277150.0
2017-03-30 13:30:00,26.3,26.3,26.17,26.18,25498.0,21.559,21.559,21.4524,21.4606,25498.0
2017-03-30 13:35:00,26.19,26.2,26.13,26.16,26286.0,21.4688,21.477,21.4196,21.4442,26286.0
2017-03-30 13:40:00,26.16,26.18,26.15,26.16,14326.0,21.4442,21.4606,21.436,21.4442,14326.0
2017-03-30 13:45:00,26.15,26.17,26.14,26.16,11840.0,21.436,21.4524,21.4278,21.4442,11840.0
2017-03-30 13:50:00,26.15,26.15,26.11,26.11,27518.0,21.436,21.436,21.4032,21.4032,27518.0
2017-03-30 13:55:00,26.13,26.15,26.11,26.15,26040.0,21.4196,21.436,21.4032,21.436,26040.0
2017-03-30 14:00:00,26.15,26.15,26.11,26.14,20960.0,21.436,21.436,21.4032,21.4278,20960.0
2017-03-30 14:05:00,26.13,26.14,26.11,26.13,17444.0,21.4196,21.4278,21.4032,21.4196,17444.0
2017-03-30 14:10:00,26.13,26.13,26.09,26.1,30730.0,21.4196,21.4196,21.3868,21.395,30730.0
2017-03-30 14:15:00,26.1,26.11,26.1,26.1,15704.0,21.395,21.4032,21.395,21.395,15704.0
2017-03-30 14:20:00,26.1,26.1,26.08,26.08,12730.0,21.395,21.395,21.3786,21.3786,12730.0
2017-03-30 14:25:00,26.08,26.1,26.08,26.1,22322.0,21.3786,21.395,21.3786,21.395,22322.0
2017-03-30 14:30:00,26.09,26.1,26.07,26.07,10300.0,21.3868,21.395,21.3704,21.3704,10300.0
2017-03-30 14:35:00,26.07,26.08,26.06,26.06,16600.0,21.3704,21.3786,21.3622,21.3622,16600.0
2017-03-30 14:40:00,26.06,26.08,26.06,26.07,35844.0,21.3622,21.3786,21.3622,21.3704,35844.0
2017-03-30 14:45:00,26.06,26.06,26.05,26.06,18056.0,21.3622,21.3622,21.354,21.3622,18056.0
2017-03-30 14:50:00,26.06,26.15,26.06,26.13,69480.0,21.3622,21.436,21.3622,21.4196,69480.0
2017-03-30 14:55:00,26.13,26.14,26.11,26.14,120014.0,21.4196,21.4278,21.4032,21.4278,120014.0
2017-03-30 15:00:00,26.14,26.15,26.14,26.15,9600.0,21.4278,21.436,21.4278,21.436,9600.0
2017-03-30 15:05:00,26.15,26.19,26.15,26.18,25876.0,21.436,21.4688,21.436,21.4606,25876.0
2017-03-30 15:10:00,26.18,26.18,26.17,26.18,19520.0,21.4606,21.4606,21.4524,21.4606,19520.0
2017-03-30 15:15:00,26.18,26.2,26.16,26.17,28420.0,21.4606,21.477,21.4442,21.4524,28420.0
2017-03-30 15:20:00,26.17,26.21,26.17,26.21,38832.0,21.4524,21.4852,21.4524,21.4852,38832.0
2017-03-30 15:25:00,26.21,26.25,26.2,26.23,87506.0,21.4852,21.518,21.477,21.5016,87506.0
2017-03-30 15:30:00,26.23,26.23,26.21,26.23,38178.0,21.5016,21.5016,21.4852,21.5016,38178.0
2017-03-30 15:35:00,26.23,26.24,26.22,26.23,36674.0,21.5016,21.5098,21.4934,21.5016,36674.0
2017-03-30 15:40:00,26.23,26.25,26.21,26.22,69570.0,21.5016,21.518,21.4852,21.4934,69570.0
2017-03-30 15:45:00,26.21,26.23,26.21,26.23,85360.0,21.4852,21.5016,21.4852,21.5016,85360.0
2017-03-30 15:50:00,26.23,26.23,26.21,26.21,72980.0,21.5016,21.5016,21.4852,21.4852,72980.0
2017-03-30 15:55:00,26.21,26.24,26.2,26.22,192880.0,21.4852,21.5098,21.477,21.4934,192880.0
2017-03-31 09:30:00,26.18,26.36,26.18,26.33,37022.0,21.4606,21.6082,21.4606,21.5836,37022.0
2017-03-31 09:35:00,26.36,26.44,26.32,26.44,27684.0,21.6082,21.6737,21.5754,21.6737,27684.0
2017-03-31 09:40:00,26.43,26.47,26.39,26.47,27668.0,21.6655,21.6983,21.6328,21.6983,27668.0
2017-03-31 09:45:00,26.48,26.49,26.41,26.42,42996.0,21.7065,21.7147,21.6492,21.6573,42996.0
2017-03-31 09:50:00,26.42,26.5,26.42,26.5,13588.0,21.6573,21.7229,21.6573,21.7229,13588.0
2017-03-31 09:55:00,26.48,26.52,26.45,26.45,32774.0,21.7065,21.7393,21.6819,21.6819,32774.0
2017-03-31 10:00:00,26.45,26.52,26.45,26.5,25086.0,21.6819,21.7393,21.6819,21.7229,25086.0
2017-03-31 10:05:00,26.5,26.56,26.5,26.55,29506.0,21.7229,21.7721,21.7229,21.7639,29506.0
2017-03-31 10:10:00,26.53,26.54,26.47,26.51,83508.0,21.7475,21.7557,21.6983,21.7311,83508.0
2017-03-31 10:15:00,26.5,26.53,26.49,26.5,25130.0,21.7229,21.7475,21.7147,21.7229,25130.0
2017-03-31 10:20:00,26.5,26.59,26.48,26.57,31378.0,21.7229,21.7967,21.7065,21.7803,31378.0
2017-03-31 10:25:00,26.56,26.56,26.5,26.54,17850.0,21.7721,21.7721,21.7229,21.7557,17850.0
2017-03-31 10:30:00,26.55,26.57,26.54,26.57,43274.0,21.7639,21.7803,21.7557,21.7803,43274.0
2017-03-31 10:35:00,26.57,26.64,26.57,26.63,41132.0,21.7803,21.8377,21.7803,21.8295,41132.0
2017-03-31 10:40:00,26.63,26.63,26.59,26.61,18736.0,21.8295,21.8295,21.7967,21.8131,18736.0
2017-03-31 10:45:00,26.61,26.65,26.61,26.65,36868.0,21.8131,21.8459,21.8131,21.8459,36868.0
2017-03-31 10:50:00,26.65,26.65,26.55,26.57,42722.0,21.8459,21.8459,21.7639,21.7803,42722.0
2017-03-31 10:55:00,26.57,26.59,26.55,26.58,19116.0,21.7803,21.7967,21.7639,21.7885,19116.0
2017-03-31 11:00:00,26.57,26.6,26.56,26.59,28380.0,21.7803,21.8049,21.7721,21.7967,28380.0
2017-03-31 11:05:00,26.59,26.61,26.59,26.61,38858.0,21.7967,21.8131,21.7967,21.8131,38858.0
2017-03-31 11:10:00,26.61,26.63,26.58,26.61,41234.0,21.8131,21.8295,21.7885,21.8131,41234.0
2017-03-31 11:15:00,26.61,26.63,26.6,26.6,24016.0,21.8131,21.8295,21.8049,21.8049,24016.0
2017-03-31 11:20:00,26.6,26.63,26.59,26.63,37398.0,21.8049,21.8295,21.7967,21.8295,37398.0
2017-03-31 11:25:00,26.63,26.67,26.63,26.66,37510.0,21.8295,21.8623,21.8295,21.8541,37510.0
2017-03-31 11:30:00,26.66,26.68,26.64,26.67,43720.0,21.8541,21.8705,21.8377,21.8623,43720.0
2017-03-31 11:35:00,26.66,26.69,26.65,26.66,23564.0,21.8541,21.8787,21.8459,21.8541,23564.0
2017-03-31 11:40:00,26.66,26.68,26.64,26.67,47082.0,21.8541,21.8705,21.8377,21.8623,47082.0
2017-03-31 11:45:00,26.67,26.7,26.66,26.69,25732.0,21.8623,21.8869,21.8541,21.8787,25732.0
2017-03-31 11:50:00,26.69,26.7,26.64,26.64,32600.0,21.8787,21.8869,21.8377,21.8377,32600.0
2017-03-31 11:55:00,26.64,26.66,26.64,26.65,20114.0,21.8377,21.8541,21.8377,21.8459,20114.0
2017-03-31 12:00:00,26.65,26.71,26.65,26.7,67060.0,21.8459,21.8951,21.8459,21.8869,67060.0
2017-03-31 12:05:00,26.7,26.71,26.67,26.68,25828.0,21.8869,21.8951,21.8623,21.8705,25828.0
2017-03-31 12:10:00,26.68,26.7,26.68,26.68,28146.0,21.8705,21.8869,21.8705,21.8705,28146.0
2017-03-31 12:15:00,26.67,26.68,26.64,26.64,39656.0,21.8623,21.8705,21.8377,21.8377,39656.0
2017-03-31 12:20:00,26.64,26.68,26.64,26.68,31746.0,21.8377,21.8705,21.8377,21.8705,31746.0
2017-03-31 12:25:00,26.67,26.68,26.64,26.66,53164.0,21.8623,21.8705,21.8377,21.8541,53164.0
2017-03-31 12:30:00,26.66,26.68,26.63,26.68,74490.0,21.8541,21.8705,21.8295,21.8705,74490.0
2017-03-31 12:35:00,26.68,26.71,26.67,26.7,126504.0,21.8705,21.8951,21.8623,21.8869,126504.0
2017-03-31 12:40:00,26.7,26.7,26.68,26.7,64134.0,21.8869,21.8869,21.8705,21.8869,64134.0
2017-03-31 12:45:00,26.7,26.73,26.68,26.69,50392.0,21.8869,21.9115,21.8705,21.8787,50392.0
2017-03-31 12:50:00,26.69,26.71,26.68,26.69,15622.0,21.8787,21.8951,21.8705,21.8787,15622.0
2017-03-31 12:55:00,26.7,26.71,26.67,26.69,119948.0,21.8869,21.8951,21.8623,21.8787,119948.0
2017-03-31 13:00:00,26.69,26.69,26.67,26.67,23850.0,21.8787,21.8787,21.8623,21.8623,23850.0
2017-03-31 13:05:00,26.67,26.68,26.64,26.65,353190.0,21.8623,21.8705,21.8377,21.8459,353190.0
2017-03-31 13:10:00,26.65,26.67,26.65,26.65,32514.0,21.8459,21.8623,21.8459,21.8459,32514.0
2017-03-31 13:15:00,26.64,26.67,26.64,26.67,38892.0,21.8377,21.8623,21.8377,21.8623,38892.0
2017-03-31 13:20:00,26.66,26.67,26.63,26.65,35790.0,21.8541,21.8623,21.8295,21.8459,35790.0
2017-03-31 13:25:00,26.64,26.66,26.62,26.64,64512.0,21.8377,21.8541,21.8213,21.8377,64512.0
2017-03-31 13:30:00,26.64,26.65,26.63,26.63,39058.0,21.8377,21.8459,21.8295,21.8295,39058.0
2017-03-31 13:35:00,26.63,26.66,26.63,26.64,55494.0,21.8295,21.8541,21.8295,21.8377,55494.0
2017-03-31 13:40:00,26.63,26.66,26.63,26.65,33684.0,21.8295,21.8541,21.8295,21.8459,33684.0
2017-03-31 13:45:00,26.65,26.66,26.64,26.65,65882.0,21.8459,21.8541,21.8377,21.8459,65882.0
2017-03-31 13:50:00,26.65,26.68,26.63,26.65,114072.0,21.8459,21.8705,21.8295,21.8459,114072.0
2017-03-31 13:55:00,26.65,26.67,26.63,26.65,53998.0,21.8459,21.8623,21.8295,21.8459,53998.0
2017-03-31 14:00:00,26.65,26.68,26.64,26.68,223702.0,21.8459,21.8705,21.8377,21.8705,223702.0
2017-03-31 14:05:00,26.68,26.68,26.64,26.64,70582.0,21.8705,21.8705,21.8377,21.8377,70582.0
2017-03-31 14:10:00,26.64,26.66,26.64,26.65,76558.0,21.8377,21.8541,21.8377,21.8459,76558.0
2017-03-31 14:15:00,26.66,26.68,26.65,26.65,134998.0,21.8541,21.8705,21.8459,21.8459,134998.0
2017-03-31 14:20:00,26.65,26.66,26.64,26.65,53868.0,21.8459,21.8541,21.8377,21.8459,53868.0
2017-03-31 14:25:00,26.65,26.68,26.64,26.66,66064.0,21.8459,21.8705,21.8377,21.8541,66064.0
2017-03-31 14:30:00,26.66,26.68,26.65,26.67,76986.0,21.8541,21.8705,21.8459,21.8623,76986.0
2017-03-31 14:35:00,26.68,26.7,26.66,26.7,168768.0,21.8705,21.8869,21.8541,21.8869,168768.0
2017-03-31 14:40:00,26.7,26.72,26.68,26.7,151910.0,21.8869,21.9033,21.8705,21.8869,151910.0
2017-03-31 14:45:00,26.7,26.76,26.69,26.76,89338.0,21.8869,21.9361,21.8787,21.9361,89338.0
2017-03-31 14:50:00,26.76,26.76,26.72,26.73,79710.0,21.9361,21.9361,21.9033,21.9115,79710.0
2017-03-31 14:55:00,26.73,26.74,26.71,26.72,66168.0,21.9115,21.9197,21.8951,21.9033,66168.0
2017-03-31 15:00:00,26.71,26.77,26.71,26.75,345016.0,21.8951,21.9443,21.8951,21.9279,345016.0
2017-03-31 15:05:00,26.75,26.77,26.75,26.77,53260.0,21.9279,21.9443,21.9279,21.9443,53260.0
2017-03-31 15:10:00,26.77,26.78,26.75,26.78,46268.0,21.9443,21.9525,21.9279,21.9525,46268.0
2017-03-31 15:15:00,26.77,26.8,26.75,26.75,60402.0,21.9443,21.9688,21.9279,21.9279,60402.0
2017-03-31 15:20:00,26.76,26.78,26.75,26.77,163202.0,21.9361,21.9525,21.9279,21.9443,163202.0
2017-03-31 15:25:00,26.77,26.79,26.75,26.75,81478.0,21.9443,21.9607,21.9279,21.9279,81478.0
2017-03-31 15:30:00,26.76,26.81,26.75,26.8,72678.0,21.9361,21.977,21.9279,21.9688,72678.0
2017-03-31 15:35:00,26.8,26.83,26.8,26.81,70510.0,21.9688,21.9934,21.9688,21.977,70510.0
2017-03-31 15:40:00,26.8,26.8,26.78,26.78,84856.0,21.9688,21.9688,21.9525,21.9525,84856.0
2017-03-31 15:45:00,26.78,26.8,26.76,26.79,236944.0,21.9525,21.9688,21.9361,21.9607,236944.0
2017-03-31 15:50:00,26.79,26.81,26.75,26.81,288032.0,21.9607,21.977,21.9279,21.977,288032.0
2017-03-31 15:55:00,26.8,26.83,26.78,26.81,379444.0,21.9688,21.9934,21.9525,21.977,379444.0
2017-04-03 09:30:00,26.9,27.46,26.9,27.27,334574.0,22.0508,22.5099,22.0508,22.3541,334574.0
2017-04-03 09:35:00,27.29,27.3,27.11,27.15,145254.0,22.3705,22.3787,22.223,22.2558,145254.0
2017-04-03 09:40:00,27.15,27.16,27.05,27.11,92526.0,22.2558,22.264,22.1738,22.223,92526.0
2017-04-03 09:45:00,27.12,27.14,27.06,27.11,263794.0,22.2312,22.2476,22.182,22.223,263794.0
2017-04-03 09:50:00,27.11,27.15,27.09,27.11,191380.0,22.223,22.2558,22.2066,22.223,191380.0
2017-04-03 09:55:00,27.11,27.13,27.07,27.08,38748.0,22.223,22.2394,22.1902,22.1984,38748.0
2017-04-03 10:00:00,27.09,27.1,27.0,27.05,144802.0,22.2066,22.2148,22.1328,22.1738,144802.0
2017-04-03 10:05:00,27.05,27.08,26.96,26.96,230806.0,22.1738,22.1984,22.1,22.1,230806.0
2017-04-03 10:10:00,26.95,26.95,26.83,26.88,144802.0,22.0918,22.0918,21.9934,22.0344,144802.0
2017-04-03 10:15:00,26.88,26.9,26.74,26.79,262872.0,22.0344,22.0508,21.9197,21.9607,262872.0
2017-04-03 10:20:00,26.81,26.91,26.77,26.89,61100.0,21.977,22.059,21.9443,22.0426,61100.0
2017-04-03 10:25:00,26.89,26.97,26.86,26.9,206898.0,22.0426,22.1082,22.018,22.0508,206898.0
2017-04-03 10:30:00,26.91,26.92,26.88,26.89,90714.0,22.059,22.0672,22.0344,22.0426,90714.0
2017-04-03 10:35:00,26.9,26.9,26.84,26.85,71506.0,22.0508,22.0508,22.0016,22.0098,71506.0
2017-04-03 10:40:00,26.85,26.86,26.8,26.85,60914.0,22.0098,22.018,21.9688,22.0098,60914.0
2017-04-03 10:45:00,26.85,26.88,26.8,26.87,64276.0,22.0098,22.0344,21.9688,22.0262,64276.0
2017-04-03 10:50:00,26.86,26.88,26.82,26.88,58054.0,22.018,22.0344,21.9852,22.0344,58054.0
2017-04-03 10:55:00,26.86,26.94,26.86,26.9,88074.0,22.018,22.0836,22.018,22.0508,88074.0
2017-04-03 11:00:00,26.9,26.97,26.87,26.93,56208.0,22.0508,22.1082,22.0262,22.0754,56208.0
2017-04-03 11:05:00,26.93,26.93,26.86,26.87,69142.0,22.0754,22.0754,22.018,22.0262,69142.0
2017-04-03 11:10:00,26.87,26.87,26.75,26.79,52150.0,22.0262,22.0262,21.9279,21.9607,52150.0
2017-04-03 11:15:00,26.78,26.86,26.77,26.86,45014.0,21.9525,22.018,21.9443,22.018,45014.0
2017-04-03 11:20:00,26.86,26.87,26.84,26.86,47976.0,22.018,22.0262,22.0016,22.018,47976.0
2017-04-03 11:25:00,26.86,26.89,26.86,26.88,48394.0,22.018,22.0426,22.018,22.0344,48394.0
2017-04-03 11:30:00,26.88,26.89,26.87,26.89,36808.0,22.0344,22.0426,22.0262,22.0426,36808.0
2017-04-03 11:35:00,26.88,26.89,26.84,26.84,99368.0,22.0344,22.0426,22.0016,22.0016,99368.0
2017-04-03 11:40:00,26.84,26.86,26.82,26.86,62062.0,22.0016,22.018,21.9852,22.018,62062.0
2017-04-03 11:45:00,26.85,26.9,26.83,26.88,192846.0,22.0098,22.0508,21.9934,22.0344,192846.0
2017-04-03 11:50:00,26.88,26.89,26.87,26.88,74302.0,22.0344,22.0426,22.0262,22.0344,74302.0
2017-04-03 11:55:00,26.88,26.96,26.87,26.93,42906.0,22.0344,22.1,22.0262,22.0754,42906.0
2017-04-03 12:00:00,26.94,26.96,26.92,26.96,45636.0,22.0836,22.1,22.0672,22.1,45636.0
2017-04-03 12:05:00,26.95,26.95,26.92,26.95,32332.0,22.0918,22.0918,22.0672,22.0918,32332.0
2017-04-03 12:10:00,26.95,26.95,26.83,26.83,61512.0,22.0918,22.0918,21.9934,21.9934,61512.0
2017-04-03 12:15:00,26.84,26.84,26.79,26.82,46708.0,22.0016,22.0016,21.9607,21.9852,46708.0
2017-04-03 12:20:00,26.81,26.86,26.81,26.86,50322.0,21.977,22.018,21.977,22.018,50322.0
2017-04-03 12:25:00,26.85,26.9,26.84,26.9,180714.0,22.0098,22.0508,22.0016,22.0508,180714.0
2017-04-03 12:30:00,26.89,26.9,26.84,26.85,21344.0,22.0426,22.0508,22.0016,22.0098,21344.0
2017-04-03 12:35:00,26.85,26.86,26.84,26.86,28902.0,22.0098,22.018,22.0016,22.018,28902.0
2017-04-03 12:40:00,26.85,26.86,26.85,26.86,17878.0,22.0098,22.018,22.0098,22.018,17878.0
2017-04-03 12:45:00,26.86,26.86,26.84,26.86,29586.0,22.018,22.018,22.0016,22.018,29586.0
2017-04-03 12:50:00,26.86,26.87,26.83,26.84,23294.0,22.018,22.0262,21.9934,22.0016,23294.0
2017-04-03 12:55:00,26.84,26.86,26.82,26.86,20880.0,22.0016,22.018,21.9852,22.018,20880.0
2017-04-03 13:00:00,26.86,26.92,26.85,26.9,32448.0,22.018,22.0672,22.0098,22.0508,32448.0
2017-04-03 13:05:00,26.91,26.93,26.91,26.91,22924.0,22.059,22.0754,22.059,22.059,22924.0
2017-04-03 13:10:00,26.92,26.95,26.92,26.95,85068.0,22.0672,22.0918,22.0672,22.0918,85068.0
2017-04-03 13:15:00,26.95,27.0,26.94,26.95,27010.0,22.0918,22.1328,22.0836,22.0918,27010.0
2017-04-03 13:20:00,26.95,26.95,26.9,26.92,21258.0,22.0918,22.0918,22.0508,22.0672,21258.0
2017-04-03 13:25:00,26.92,26.94,26.92,26.92,29148.0,22.0672,22.0836,22.0672,22.0672,29148.0
2017-04-03 13:30:00,26.92,26.95,26.91,26.95,45090.0,22.0672,22.0918,22.059,22.0918,45090.0
2017-04-03 13:35:00,26.94,26.94,26.92,26.92,22966.0,22.0836,22.0836,22.0672,22.0672,22966.0
2017-04-03 13:40:00,26.93,26.93,26.91,26.91,32746.0,22.0754,22.0754,22.059,22.059,32746.0
2017-04-03 13:45:00,26.91,26.93,26.84,26.93,56612.0,22.059,22.0754,22.0016,22.0754,56612.0
2017-04-03 13:50:00,26.93,26.95,26.92,26.95,28642.0,22.0754,22.0918,22.0672,22.0918,28642.0
2017-04-03 13:55:00,26.95,26.98,26.95,26.96,33910.0,22.0918,22.1164,22.0918,22.1,33910.0
2017-04-03 14:00:00,26.96,26.97,26.93,26.97,26660.0,22.1,22.1082,22.0754,22.1082,26660.0
2017-04-03 14:05:00,26.96,26.97,26.95,26.97,34382.0,22.1,22.1082,22.0918,22.1082,34382.0
2017-04-03 14:10:00,26.97,26.97,26.91,26.91,117652.0,22.1082,22.1082,22.059,22.059,117652.0
2017-04-03 14:15:00,26.91,26.91,26.85,26.86,43706.0,22.059,22.059,22.0098,22.018,43706.0
2017-04-03 14:20:00,26.86,26.89,26.85,26.88,28858.0,22.018,22.0426,22.0098,22.0344,28858.0
2017-04-03 14:25:00,26.88,26.88,26.84,26.85,26154.0,22.0344,22.0344,22.0016,22.0098,26154.0
2017-04-03 14:30:00,26.84,26.85,26.78,26.82,53194.0,22.0016,22.0098,21.9525,21.9852,53194.0
2017-04-03 14:35:00,26.83,26.84,26.76,26.8,79522.0,21.9934,22.0016,21.9361,21.9688,79522.0
2017-04-03 14:40:00,26.81,26.89,26.79,26.87,205436.0,21.977,22.0426,21.9607,22.0262,205436.0
2017-04-03 14:45:00,26.86,26.92,26.85,26.88,32604.0,22.018,22.0672,22.0098,22.0344,32604.0
2017-04-03 14:50:00,26.88,26.91,26.84,26.86,27552.0,22.0344,22.059,22.0016,22.018,27552.0
2017-04-03 14:55:00,26.85,26.87,26.84,26.87,29894.0,22.0098,22.0262,22.0016,22.0262,29894.0
2017-04-03 15:00:00,26.86,26.87,26.78,26.79,72326.0,22.018,22.0262,21.9525,21.9607,72326.0
2017-04-03 15:05:00,26.79,26.79,26.73,26.75,78356.0,21.9607,21.9607,21.9115,21.9279,78356.0
2017-04-03 15:10:00,26.75,26.89,26.75,26.89,64366.0,21.9279,22.0426,21.9279,22.0426,64366.0
2017-04-03 15:15:00,26.9,26.93,26.88,26.89,143494.0,22.0508,22.0754,22.0344,22.0426,143494.0
2017-04-03 15:20:00,26.89,26.89,26.86,26.88,37834.0,22.0426,22.0426,22.018,22.0344,37834.0
2017-04-03 15:25:00,26.89,26.89,26.84,26.85,38368.0,22.0426,22.0426,22.0016,22.0098,38368.0
2017-04-03 15:30:00,26.85,26.88,26.84,26.86,43336.0,22.0098,22.0344,22.0016,22.018,43336.0
2017-04-03 15:35:00,26.86,26.86,26.84,26.86,66444.0,22.018,22.018,22.0016,22.018,66444.0
2017-04-03 15:40:00,26.87,26.9,26.85,26.86,102564.0,22.0262,22.0508,22.0098,22.018,102564.0
2017-04-03 15:45:00,26.86,26.92,26.86,26.88,109870.0,22.018,22.0672,22.018,22.0344,109870.0
2017-04-03 15:50:00,26.88,26.9,26.87,26.89,249740.0,22.0344,22.0508,22.0262,22.0426,249740.0
2017-04-03 15:55:00,26.89,26.92,26.86,26.91,224296.0,22.0426,22.0672,22.018,22.059,224296.0
2017-04-04 09:30:00,26.78,26.88,26.59,26.88,44624.0,21.9525,22.0344,21.7967,22.0344,44624.0
2017-04-04 09:35:00,26.91,26.92,26.8,26.83,8654.0,22.059,22.0672,21.9688,21.9934,8654.0
2017-04-04 09:40:00,26.84,26.93,26.79,26.85,20102.0,22.0016,22.0754,21.9607,22.0098,20102.0
2017-04-04 09:45:00,26.8,26.92,26.78,26.89,33472.0,21.9688,22.0672,21.9525,22.0426,33472.0
2017-04-04 09:50:00,26.91,26.96,26.89,26.89,22588.0,22.059,22.1,22.0426,22.0426,22588.0
2017-04-04 09:55:00,26.89,26.95,26.89,26.92,22614.0,22.0426,22.0918,22.0426,22.0672,22614.0
2017-04-04 10:00:00,26.92,26.94,26.85,26.94,46582.0,22.0672,22.0836,22.0098,22.0836,46582.0
2017-04-04 10:05:00,26.94,27.0,26.88,26.91,106534.0,22.0836,22.1328,22.0344,22.059,106534.0
2017-04-04 10:10:00,26.91,26.93,26.89,26.93,71724.0,22.059,22.0754,22.0426,22.0754,71724.0
2017-04-04 10:15:00,26.93,26.93,26.91,26.91,34276.0,22.0754,22.0754,22.059,22.059,34276.0
2017-04-04 10:20:00,26.91,27.02,26.91,27.0,28378.0,22.059,22.1492,22.059,22.1328,28378.0
2017-04-04 10:25:00,27.0,27.01,26.91,26.94,25728.0,22.1328,22.141,22.059,22.0836,25728.0
2017-04-04 10:30:00,26.94,27.0,26.94,26.98,47462.0,22.0836,22.1328,22.0836,22.1164,47462.0
2017-04-04 10:35:00,26.98,27.06,26.96,27.06,83902.0,22.1164,22.182,22.1,22.182,83902.0
2017-04-04 10:40:00,27.05,27.11,27.04,27.09,50016.0,22.1738,22.223,22.1656,22.2066,50016.0
2017-04-04 10:45:00,27.09,27.14,27.07,27.09,177872.0,22.2066,22.2476,22.1902,22.2066,177872.0
2017-04-04 10:50:00,27.1,27.12,27.07,27.11,100062.0,22.2148,22.2312,22.1902,22.223,100062.0
2017-04-04 10:55:00,27.11,27.13,27.06,27.08,72224.0,22.223,22.2394,22.182,22.1984,72224.0
2017-04-04 11:00:00,27.08,27.09,27.05,27.07,28344.0,22.1984,22.2066,22.1738,22.1902,28344.0
2017-04-04 11:05:00,27.06,27.13,27.06,27.11,52072.0,22.182,22.2394,22.182,22.223,52072.0
2017-04-04 11:10:00,27.11,27.13,27.08,27.13,55464.0,22.223,22.2394,22.1984,22.2394,55464.0
2017-04-04 11:15:00,27.12,27.16,27.11,27.15,102226.0,22.2312,22.264,22.223,22.2558,102226.0
2017-04-04 11:20:00,27.14,27.16,27.13,27.15,58468.0,22.2476,22.264,22.2394,22.2558,58468.0
2017-04-04 11:25:00,27.15,27.17,27.14,27.15,30626.0,22.2558,22.2721,22.2476,22.2558,30626.0
2017-04-04 11:30:00,27.15,27.16,27.12,27.14,187858.0,22.2558,22.264,22.2312,22.2476,187858.0
2017-04-04 11:35:00,27.14,27.21,27.14,27.18,266402.0,22.2476,22.3049,22.2476,22.2803,266402.0
2017-04-04 11:40:00,27.2,27.21,27.14,27.14,28912.0,22.2967,22.3049,22.2476,22.2476,28912.0
2017-04-04 11:45:00,27.15,27.18,27.14,27.18,27404.0,22.2558,22.2803,22.2476,22.2803,27404.0
2017-04-04 11:50:00,27.17,27.21,27.13,27.2,56568.0,22.2721,22.3049,22.2394,22.2967,56568.0
2017-04-04 11:55:00,27.2,27.25,27.19,27.21,117558.0,22.2967,22.3377,22.2885,22.3049,117558.0
2017-04-04 12:00:00,27.2,27.22,27.16,27.22,60788.0,22.2967,22.3131,22.264,22.3131,60788.0
2017-04-04 12:05:00,27.21,27.22,27.18,27.2,92632.0,22.3049,22.3131,22.2803,22.2967,92632.0
2017-04-04 12:10:00,27.19,27.21,27.18,27.21,25518.0,22.2885,22.3049,22.2803,22.3049,25518.0
2017-04-04 12:15:00,27.21,27.21,27.2,27.21,51770.0,22.3049,22.3049,22.2967,22.3049,51770.0
2017-04-04 12:20:00,27.21,27.22,27.19,27.21,33202.0,22.3049,22.3131,22.2885,22.3049,33202.0
2017-04-04 12:25:00,27.21,27.21,27.12,27.16,37682.0,22.3049,22.3049,22.2312,22.264,37682.0
2017-04-04 12:30:00,27.16,27.18,27.13,27.15,73530.0,22.264,22.2803,22.2394,22.2558,73530.0
2017-04-04 12:35:00,27.16,27.16,27.12,27.15,44236.0,22.264,22.264,22.2312,22.2558,44236.0
2017-04-04 12:40:00,27.13,27.16,27.13,27.15,88630.0,22.2394,22.264,22.2394,22.2558,88630.0
2017-04-04 12:45:00,27.15,27.15,27.1,27.13,31220.0,22.2558,22.2558,22.2148,22.2394,31220.0
2017-04-04 12:50:00,27.12,27.13,27.1,27.11,64374.0,22.2312,22.2394,22.2148,22.223,64374.0
2017-04-04 12:55:00,27.12,27.13,27.06,27.06,177652.0,22.2312,22.2394,22.182,22.182,177652.0
2017-04-04 13:00:00,27.07,27.07,27.03,27.05,38898.0,22.1902,22.1902,22.1574,22.1738,38898.0
2017-04-04 13:05:00,27.06,27.08,27.05,27.07,46232.0,22.182,22.1984,22.1738,22.1902,46232.0
2017-04-04 13:10:00,27.07,27.17,27.07,27.11,55712.0,22.1902,22.2721,22.1902,22.223,55712.0
2017-04-04 13:15:00,27.11,27.12,27.09,27.1,14600.0,22.223,22.2312,22.2066,22.2148,14600.0
2017-04-04 13:20:00,27.1,27.14,27.1,27.13,20960.0,22.2148,22.2476,22.2148,22.2394,20960.0
2017-04-04 13:25:00,27.14,27.17,27.13,27.15,23462.0,22.2476,22.2721,22.2394,22.2558,23462.0
2017-04-04 13:30:00,27.15,27.2,27.15,27.2,153288.0,22.2558,22.2967,22.2558,22.2967,153288.0
2017-04-04 13:35:00,27.2,27.23,27.2,27.22,32822.0,22.2967,22.3213,22.2967,22.3131,32822.0
2017-04-04 13:40:00,27.22,27.25,27.22,27.24,34888.0,22.3131,22.3377,22.3131,22.3295,34888.0
2017-04-04 13:45:00,27.24,27.25,27.13,27.13,310280.0,22.3295,22.3377,22.2394,22.2394,310280.0
2017-04-04 13:50:00,27.13,27.18,27.11,27.18,74222.0,22.2394,22.2803,22.223,22.2803,74222.0
2017-04-04 13:55:00,27.18,27.2,27.18,27.18,29100.0,22.2803,22.2967,22.2803,22.2803,29100.0
2017-04-04 14:00:00,27.18,27.18,27.17,27.18,34414.0,22.2803,22.2803,22.2721,22.2803,34414.0
2017-04-04 14:05:00,27.18,27.22,27.16,27.16,73634.0,22.2803,22.3131,22.264,22.264,73634.0
2017-04-04 14:10:00,27.17,27.22,27.16,27.21,166528.0,22.2721,22.3131,22.264,22.3049,166528.0
2017-04-04 14:15:00,27.22,27.22,27.17,27.18,80514.0,22.3131,22.3131,22.2721,22.2803,80514.0
2017-04-04 14:20:00,27.18,27.21,27.14,27.21,152990.0,22.2803,22.3049,22.2476,22.3049,152990.0
2017-04-04 14:25:00,27.21,27.22,27.16,27.16,29788.0,22.3049,22.3131,22.264,22.264,29788.0
2017-04-04 14:30:00,27.17,27.18,27.1,27.12,43074.0,22.2721,22.2803,22.2148,22.2312,43074.0
2017-04-04 14:35:00,27.12,27.14,27.1,27.13,55920.0,22.2312,22.2476,22.2148,22.2394,55920.0
2017-04-04 14:40:00,27.13,27.17,27.12,27.17,170946.0,22.2394,22.2721,22.2312,22.2721,170946.0
2017-04-04 14:45:00,27.16,27.16,27.11,27.11,46688.0,22.264,22.264,22.223,22.223,46688.0
2017-04-04 14:50:00,27.11,27.13,27.11,27.12,26212.0,22.223,22.2394,22.223,22.2312,26212.0
2017-04-04 14:55:00,27.14,27.17,27.12,27.15,33782.0,22.2476,22.2721,22.2312,22.2558,33782.0
2017-04-04 15:00:00,27.16,27.17,27.15,27.16,28126.0,22.264,22.2721,22.2558,22.264,28126.0
2017-04-04 15:05:00,27.16,27.21,27.14,27.19,31996.0,22.264,22.3049,22.2476,22.2885,31996.0
2017-04-04 15:10:00,27.2,27.21,27.18,27.2,68504.0,22.2967,22.3049,22.2803,22.2967,68504.0
2017-04-04 15:15:00,27.2,27.21,27.16,27.16,95232.0,22.2967,22.3049,22.264,22.264,95232.0
2017-04-04 15:20:00,27.16,27.17,27.13,27.14,133786.0,22.264,22.2721,22.2394,22.2476,133786.0
2017-04-04 15:25:00,27.14,27.15,27.12,27.13,82048.0,22.2476,22.2558,22.2312,22.2394,82048.0
2017-04-04 15:30:00,27.13,27.15,27.11,27.11,103660.0,22.2394,22.2558,22.223,22.223,103660.0
2017-04-04 15:35:00,27.11,27.11,27.08,27.08,225234.0,22.223,22.223,22.1984,22.1984,225234.0
2017-04-04 15:40:00,27.09,27.11,27.08,27.11,87028.0,22.2066,22.223,22.1984,22.223,87028.0
2017-04-04 15:45:00,27.11,27.11,27.07,27.09,285460.0,22.223,22.223,22.1902,22.2066,285460.0
2017-04-04 15:50:00,27.09,27.13,27.08,27.1,515954.0,22.2066,22.2394,22.1984,22.2148,515954.0
2017-04-04 15:55:00,27.1,27.14,27.1,27.13,278444.0,22.2148,22.2476,22.2148,22.2394,278444.0
2017-04-05 09:30:00,27.25,27.25,27.18,27.22,45072.0,22.3377,22.3377,22.2803,22.3131,45072.0
2017-04-05 09:35:00,27.2,27.21,27.14,27.17,16400.0,22.2967,22.3049,22.2476,22.2721,16400.0
2017-04-05 09:40:00,27.19,27.29,27.14,27.14,62738.0,22.2885,22.3705,22.2476,22.2476,62738.0
2017-04-05 09:45:00,27.15,27.27,27.11,27.25,87730.0,22.2558,22.3541,22.223,22.3377,87730.0
2017-04-05 09:50:00,27.28,27.34,27.22,27.34,60792.0,22.3623,22.4115,22.3131,22.4115,60792.0
2017-04-05 09:55:00,27.33,27.4,27.28,27.36,44666.0,22.4033,22.4607,22.3623,22.4279,44666.0
2017-04-05 10:00:00,27.35,27.41,27.34,27.4,42574.0,22.4197,22.4689,22.4115,22.4607,42574.0
2017-04-05 10:05:00,27.42,27.45,27.4,27.41,47930.0,22.4771,22.5017,22.4607,22.4689,47930.0
2017-04-05 10:10:00,27.4,27.41,27.35,27.36,15722.0,22.4607,22.4689,22.4197,22.4279,15722.0
2017-04-05 10:15:00,27.36,27.45,27.36,27.4,55994.0,22.4279,22.5017,22.4279,22.4607,55994.0
2017-04-05 10:20:00,27.41,27.5,27.41,27.5,16818.0,22.4689,22.5427,22.4689,22.5427,16818.0
2017-04-05 10:25:00,27.5,27.57,27.49,27.57,63198.0,22.5427,22.6,22.5345,22.6,63198.0
2017-04-05 10:30:00,27.53,27.53,27.46,27.47,23644.0,22.5673,22.5673,22.5099,22.5181,23644.0
2017-04-05 10:35:00,27.46,27.5,27.46,27.5,23614.0,22.5099,22.5427,22.5099,22.5427,23614.0
2017-04-05 10:40:00,27.49,27.5,27.41,27.41,26412.0,22.5345,22.5427,22.4689,22.4689,26412.0
2017-04-05 10:45:00,27.41,27.46,27.4,27.41,16248.0,22.4689,22.5099,22.4607,22.4689,16248.0
2017-04-05 10:50:00,27.4,27.41,27.35,27.36,17362.0,22.4607,22.4689,22.4197,22.4279,17362.0
2017-04-05 10:55:00,27.36,27.39,27.34,27.39,20252.0,22.4279,22.4525,22.4115,22.4525,20252.0
2017-04-05 11:00:00,27.39,27.4,27.29,27.3,44182.0,22.4525,22.4607,22.3705,22.3787,44182.0
2017-04-05 11:05:00,27.29,27.31,27.27,27.28,130520.0,22.3705,22.3869,22.3541,22.3623,130520.0
2017-04-05 11:10:00,27.28,27.35,27.28,27.35,26024.0,22.3623,22.4197,22.3623,22.4197,26024.0
2017-04-05 11:15:00,27.35,27.36,27.34,27.34,15666.0,22.4197,22.4279,22.4115,22.4115,15666.0
2017-04-05 11:20:00,27.34,27.34,27.3,27.31,20536.0,22.4115,22.4115,22.3787,22.3869,20536.0
2017-04-05 11:25:00,27.3,27.31,27.24,27.24,16928.0,22.3787,22.3869,22.3295,22.3295,16928.0
2017-04-05 11:30:00,27.24,27.3,27.22,27.28,17586.0,22.3295,22.3787,22.3131,22.3623,17586.0
2017-04-05 11:35:00,27.28,27.36,27.28,27.34,16822.0,22.3623,22.4279,22.3623,22.4115,16822.0
2017-04-05 11:40:00,27.35,27.42,27.35,27.39,10600.0,22.4197,22.4771,22.4197,22.4525,10600.0
2017-04-05 11:45:00,27.39,27.41,27.39,27.41,4530.0,22.4525,22.4689,22.4525,22.4689,4530.0
2017-04-05 11:50:00,27.41,27.42,27.38,27.38,10990.0,22.4689,22.4771,22.4443,22.4443,10990.0
2017-04-05 11:55:00,27.38,27.38,27.34,27.34,11248.0,22.4443,22.4443,22.4115,22.4115,11248.0
2017-04-05 12:00:00,27.36,27.36,27.34,27.36,13200.0,22.4279,22.4279,22.4115,22.4279,13200.0
2017-04-05 12:05:00,27.36,27.37,27.36,27.36,7200.0,22.4279,22.4361,22.4279,22.4279,7200.0
2017-04-05 12:10:00,27.35,27.37,27.35,27.35,9256.0,22.4197,22.4361,22.4197,22.4197,9256.0
2017-04-05 12:15:00,27.35,27.36,27.35,27.35,11994.0,22.4197,22.4279,22.4197,22.4197,11994.0
2017-04-05 12:20:00,27.35,27.37,27.34,27.36,16802.0,22.4197,22.4361,22.4115,22.4279,16802.0
2017-04-05 12:25:00,27.36,27.36,27.34,27.34,28470.0,22.4279,22.4279,22.4115,22.4115,28470.0
2017-04-05 12:30:00,27.35,27.35,27.34,27.34,13482.0,22.4197,22.4197,22.4115,22.4115,13482.0
2017-04-05 12:35:00,27.34,27.36,27.33,27.35,17910.0,22.4115,22.4279,22.4033,22.4197,17910.0
2017-04-05 12:40:00,27.36,27.37,27.34,27.34,20986.0,22.4279,22.4361,22.4115,22.4115,20986.0
2017-04-05 12:45:00,27.35,27.36,27.34,27.36,19514.0,22.4197,22.4279,22.4115,22.4279,19514.0
2017-04-05 12:50:00,27.36,27.36,27.34,27.36,27414.0,22.4279,22.4279,22.4115,22.4279,27414.0
2017-04-05 12:55:00,27.36,27.37,27.35,27.37,15402.0,22.4279,22.4361,22.4197,22.4361,15402.0
2017-04-05 13:00:00,27.37,27.37,27.33,27.34,21070.0,22.4361,22.4361,22.4033,22.4115,21070.0
2017-04-05 13:05:00,27.33,27.36,27.33,27.35,17308.0,22.4033,22.4279,22.4033,22.4197,17308.0
2017-04-05 13:10:00,27.35,27.38,27.35,27.36,74518.0,22.4197,22.4443,22.4197,22.4279,74518.0
2017-04-05 13:15:00,27.37,27.38,27.31,27.32,31774.0,22.4361,22.4443,22.3869,22.3951,31774.0
2017-04-05 13:20:00,27.32,27.32,27.3,27.31,17744.0,22.3951,22.3951,22.3787,22.3869,17744.0
2017-04-05 13:25:00,27.31,27.36,27.31,27.35,18792.0,22.3869,22.4279,22.3869,22.4197,18792.0
2017-04-05 13:30:00,27.36,27.41,27.36,27.41,13680.0,22.4279,22.4689,22.4279,22.4689,13680.0
2017-04-05 13:35:00,27.41,27.42,27.4,27.4,29186.0,22.4689,22.4771,22.4607,22.4607,29186.0
2017-04-05 13:40:00,27.4,27.4,27.36,27.38,26328.0,22.4607,22.4607,22.4279,22.4443,26328.0
2017-04-05 13:45:00,27.38,27.4,27.38,27.4,15192.0,22.4443,22.4607,22.4443,22.4607,15192.0
2017-04-05 13:50:00,27.4,27.41,27.34,27.35,36240.0,22.4607,22.4689,22.4115,22.4197,36240.0
2017-04-05 13:55:00,27.36,27.36,27.34,27.34,15662.0,22.4279,22.4279,22.4115,22.4115,15662.0
2017-04-05 14:00:00,27.34,27.34,27.29,27.33,31102.0,22.4115,22.4115,22.3705,22.4033,31102.0
2017-04-05 14:05:00,27.34,27.39,27.34,27.35,26608.0,22.4115,22.4525,22.4115,22.4197,26608.0
2017-04-05 14:10:00,27.35,27.41,27.35,27.38,49064.0,22.4197,22.4689,22.4197,22.4443,49064.0
2017-04-05 14:15:00,27.39,27.4,27.33,27.38,51728.0,22.4525,22.4607,22.4033,22.4443,51728.0
2017-04-05 14:20:00,27.39,27.39,27.34,27.34,25200.0,22.4525,22.4525,22.4115,22.4115,25200.0
2017-04-05 14:25:00,27.34,27.37,27.33,27.36,20088.0,22.4115,22.4361,22.4033,22.4279,20088.0
2017-04-05 14:30:00,27.36,27.37,27.34,27.35,49698.0,22.4279,22.4361,22.4115,22.4197,49698.0
2017-04-05 14:35:00,27.34,27.35,27.29,27.32,50824.0,22.4115,22.4197,22.3705,22.3951,50824.0
2017-04-05 14:40:00,27.31,27.32,27.23,27.3,90062.0,22.3869,22.3951,22.3213,22.3787,90062.0
2017-04-05 14:45:00,27.3,27.3,27.25,27.25,21864.0,22.3787,22.3787,22.3377,22.3377,21864.0
2017-04-05 14:50:00,27.25,27.28,27.2,27.22,42214.0,22.3377,22.3623,22.2967,22.3131,42214.0
2017-04-05 14:55:00,27.22,27.25,27.22,27.23,20962.0,22.3131,22.3377,22.3131,22.3213,20962.0
2017-04-05 15:00:00,27.23,27.25,27.21,27.22,24448.0,22.3213,22.3377,22.3049,22.3131,24448.0
2017-04-05 15:05:00,27.21,27.21,27.15,27.16,28520.0,22.3049,22.3049,22.2558,22.264,28520.0
2017-04-05 15:10:00,27.15,27.15,27.08,27.09,26964.0,22.2558,22.2558,22.1984,22.2066,26964.0
2017-04-05 15:15:00,27.09,27.11,26.99,27.05,70340.0,22.2066,22.223,22.1246,22.1738,70340.0
2017-04-05 15:20:00,27.06,27.06,26.98,27.03,68768.0,22.182,22.182,22.1164,22.1574,68768.0
2017-04-05 15:25:00,27.04,27.04,26.98,27.0,28238.0,22.1656,22.1656,22.1164,22.1328,28238.0
2017-04-05 15:30:00,27.0,27.01,26.91,26.93,78082.0,22.1328,22.141,22.059,22.0754,78082.0
2017-04-05 15:35:00,26.93,27.0,26.91,26.98,162234.0,22.0754,22.1328,22.059,22.1164,162234.0
2017-04-05 15:40:00,26.98,26.99,26.93,26.94,76570.0,22.1164,22.1246,22.0754,22.0836,76570.0
2017-04-05 15:45:00,26.93,26.95,26.87,26.88,104316.0,22.0754,22.0918,22.0262,22.0344,104316.0
2017-04-05 15:50:00,26.88,26.96,26.86,26.94,150136.0,22.0344,22.1,22.018,22.0836,150136.0
2017-04-05 15:55:00,26.93,26.94,26.86,26.88,157596.0,22.0754,22.0836,22.018,22.0344,157596.0
2017-04-06 09:30:00,27.05,27.56,27.05,27.5,104540.0,22.1738,22.5918,22.1738,22.5427,104540.0
2017-04-06 09:35:00,27.49,27.56,27.47,27.48,81030.0,22.5345,22.5918,22.5181,22.5263,81030.0
2017-04-06 09:40:00,27.48,27.6,27.42,27.54,36736.0,22.5263,22.6246,22.4771,22.5755,36736.0
2017-04-06 09:45:00,27.54,27.55,27.41,27.41,58266.0,22.5755,22.5836,22.4689,22.4689,58266.0
2017-04-06 09:50:00,27.38,27.55,27.35,27.55,36266.0,22.4443,22.5836,22.4197,22.5836,36266.0
2017-04-06 09:55:00,27.55,27.6,27.54,27.6,74900.0,22.5836,22.6246,22.5755,22.6246,74900.0
2017-04-06 10:00:00,27.6,27.69,27.58,27.69,58150.0,22.6246,22.6984,22.6082,22.6984,58150.0
2017-04-06 10:05:00,27.68,27.7,27.64,27.68,81572.0,22.6902,22.7066,22.6574,22.6902,81572.0
2017-04-06 10:10:00,27.68,27.7,27.59,27.6,75870.0,22.6902,22.7066,22.6164,22.6246,75870.0
2017-04-06 10:15:00,27.6,27.68,27.6,27.67,73412.0,22.6246,22.6902,22.6246,22.682,73412.0
2017-04-06 10:20:00,27.67,27.69,27.64,27.66,69274.0,22.682,22.6984,22.6574,22.6738,69274.0
2017-04-06 10:25:00,27.65,27.65,27.56,27.63,48284.0,22.6656,22.6656,22.5918,22.6492,48284.0
2017-04-06 10:30:00,27.64,27.68,27.6,27.68,43366.0,22.6574,22.6902,22.6246,22.6902,43366.0
2017-04-06 10:35:00,27.68,27.7,27.59,27.6,68942.0,22.6902,22.7066,22.6164,22.6246,68942.0
2017-04-06 10:40:00,27.59,27.6,27.4,27.41,78302.0,22.6164,22.6246,22.4607,22.4689,78302.0
2017-04-06 10:45:00,27.41,27.45,27.39,27.4,51942.0,22.4689,22.5017,22.4525,22.4607,51942.0
2017-04-06 10:50:00,27.41,27.41,27.36,27.39,60112.0,22.4689,22.4689,22.4279,22.4525,60112.0
2017-04-06 10:55:00,27.4,27.5,27.38,27.42,88246.0,22.4607,22.5427,22.4443,22.4771,88246.0
2017-04-06 11:00:00,27.42,27.51,27.41,27.43,109592.0,22.4771,22.5509,22.4689,22.4853,109592.0
2017-04-06 11:05:00,27.43,27.46,27.36,27.36,74356.0,22.4853,22.5099,22.4279,22.4279,74356.0
2017-04-06 11:10:00,27.38,27.43,27.33,27.33,97078.0,22.4443,22.4853,22.4033,22.4033,97078.0
2017-04-06 11:15:00,27.33,27.33,27.22,27.25,86114.0,22.4033,22.4033,22.3131,22.3377,86114.0
2017-04-06 11:20:00,27.26,27.33,27.24,27.24,36972.0,22.3459,22.4033,22.3295,22.3295,36972.0
2017-04-06 11:25:00,27.25,27.29,27.24,27.28,31326.0,22.3377,22.3705,22.3295,22.3623,31326.0
2017-04-06 11:30:00,27.28,27.29,27.22,27.22,56296.0,22.3623,22.3705,22.3131,22.3131,56296.0
2017-04-06 11:35:00,27.23,27.27,27.23,27.25,29710.0,22.3213,22.3541,22.3213,22.3377,29710.0
2017-04-06 11:40:00,27.25,27.3,27.25,27.29,29426.0,22.3377,22.3787,22.3377,22.3705,29426.0
2017-04-06 11:45:00,27.29,27.36,27.28,27.36,65144.0,22.3705,22.4279,22.3623,22.4279,65144.0
2017-04-06 11:50:00,27.36,27.38,27.31,27.36,85890.0,22.4279,22.4443,22.3869,22.4279,85890.0
2017-04-06 11:55:00,27.36,27.42,27.36,27.4,66850.0,22.4279,22.4771,22.4279,22.4607,66850.0
2017-04-06 12:00:00,27.41,27.49,27.41,27.47,50298.0,22.4689,22.5345,22.4689,22.5181,50298.0
2017-04-06 12:05:00,27.47,27.48,27.42,27.43,51374.0,22.5181,22.5263,22.4771,22.4853,51374.0
2017-04-06 12:10:00,27.43,27.43,27.38,27.39,73892.0,22.4853,22.4853,22.4443,22.4525,73892.0
2017-04-06 12:15:00,27.38,27.4,27.35,27.35,47996.0,22.4443,22.4607,22.4197,22.4197,47996.0
2017-04-06 12:20:00,27.35,27.37,27.33,27.33,34708.0,22.4197,22.4361,22.4033,22.4033,34708.0
2017-04-06 12:25:00,27.32,27.33,27.31,27.31,32520.0,22.3951,22.4033,22.3869,22.3869,32520.0
2017-04-06 12:30:00,27.31,27.34,27.27,27.28,39682.0,22.3869,22.4115,22.3541,22.3623,39682.0
2017-04-06 12:35:00,27.28,27.29,27.24,27.28,54726.0,22.3623,22.3705,22.3295,22.3623,54726.0
2017-04-06 12:40:00,27.28,27.31,27.23,27.23,58850.0,22.3623,22.3869,22.3213,22.3213,58850.0
2017-04-06 12:45:00,27.23,27.25,27.21,27.22,34264.0,22.3213,22.3377,22.3049,22.3131,34264.0
2017-04-06 12:50:00,27.21,27.25,27.21,27.22,56130.0,22.3049,22.3377,22.3049,22.3131,56130.0
2017-04-06 12:55:00,27.22,27.25,27.21,27.23,29566.0,22.3131,22.3377,22.3049,22.3213,29566.0
2017-04-06 13:00:00,27.23,27.28,27.23,27.25,16682.0,22.3213,22.3623,22.3213,22.3377,16682.0
2017-04-06 13:05:00,27.25,27.29,27.25,27.28,19630.0,22.3377,22.3705,22.3377,22.3623,19630.0
2017-04-06 13:10:00,27.29,27.3,27.27,27.29,37636.0,22.3705,22.3787,22.3541,22.3705,37636.0
2017-04-06 13:15:00,27.29,27.41,27.29,27.4,45274.0,22.3705,22.4689,22.3705,22.4607,45274.0
2017-04-06 13:20:00,27.4,27.43,27.37,27.38,52566.0,22.4607,22.4853,22.4361,22.4443,52566.0
2017-04-06 13:25:00,27.38,27.43,27.35,27.35,51514.0,22.4443,22.4853,22.4197,22.4197,51514.0
2017-04-06 13:30:00,27.35,27.38,27.34,27.34,19502.0,22.4197,22.4443,22.4115,22.4115,19502.0
2017-04-06 13:35:00,27.35,27.36,27.33,27.36,62268.0,22.4197,22.4279,22.4033,22.4279,62268.0
2017-04-06 13:40:00,27.36,27.36,27.28,27.28,58378.0,22.4279,22.4279,22.3623,22.3623,58378.0
2017-04-06 13:45:00,27.28,27.33,27.28,27.32,23778.0,22.3623,22.4033,22.3623,22.3951,23778.0
2017-04-06 13:50:00,27.32,27.36,27.31,27.36,33902.0,22.3951,22.4279,22.3869,22.4279,33902.0
2017-04-06 13:55:00,27.36,27.38,27.35,27.36,36882.0,22.4279,22.4443,22.4197,22.4279,36882.0
2017-04-06 14:00:00,27.36,27.41,27.36,27.37,40836.0,22.4279,22.4689,22.4279,22.4361,40836.0
2017-04-06 14:05:00,27.37,27.39,27.35,27.39,55284.0,22.4361,22.4525,22.4197,22.4525,55284.0
2017-04-06 14:10:00,27.39,27.39,27.36,27.36,35232.0,22.4525,22.4525,22.4279,22.4279,35232.0
2017-04-06 14:15:00,27.36,27.39,27.36,27.38,31630.0,22.4279,22.4525,22.4279,22.4443,31630.0
2017-04-06 14:20:00,27.37,27.39,27.36,27.39,36208.0,22.4361,22.4525,22.4279,22.4525,36208.0
2017-04-06 14:25:00,27.39,27.4,27.34,27.36,63598.0,22.4525,22.4607,22.4115,22.4279,63598.0
2017-04-06 14:30:00,27.37,27.39,27.34,27.36,105494.0,22.4361,22.4525,22.4115,22.4279,105494.0
2017-04-06 14:35:00,27.36,27.39,27.35,27.38,28482.0,22.4279,22.4525,22.4197,22.4443,28482.0
2017-04-06 14:40:00,27.39,27.42,27.37,27.42,65878.0,22.4525,22.4771,22.4361,22.4771,65878.0
2017-04-06 14:45:00,27.42,27.42,27.35,27.36,73340.0,22.4771,22.4771,22.4197,22.4279,73340.0
2017-04-06 14:50:00,27.36,27.38,27.35,27.38,106928.0,22.4279,22.4443,22.4197,22.4443,106928.0
2017-04-06 14:55:00,27.39,27.4,27.36,27.37,134736.0,22.4525,22.4607,22.4279,22.4361,134736.0
2017-04-06 15:00:00,27.37,27.38,27.28,27.28,95106.0,22.4361,22.4443,22.3623,22.3623,95106.0
2017-04-06 15:05:00,27.28,27.29,27.24,27.28,111198.0,22.3623,22.3705,22.3295,22.3623,111198.0
2017-04-06 15:10:00,27.28,27.32,27.27,27.28,121734.0,22.3623,22.3951,22.3541,22.3623,121734.0
2017-04-06 15:15:00,27.28,27.3,27.27,27.28,80338.0,22.3623,22.3787,22.3541,22.3623,80338.0
2017-04-06 15:20:00,27.29,27.31,27.23,27.24,130040.0,22.3705,22.3869,22.3213,22.3295,130040.0
2017-04-06 15:25:00,27.25,27.28,27.25,27.28,87486.0,22.3377,22.3623,22.3377,22.3623,87486.0
2017-04-06 15:30:00,27.27,27.28,27.19,27.2,98358.0,22.3541,22.3623,22.2885,22.2967,98358.0
2017-04-06 15:35:00,27.2,27.23,27.2,27.2,107664.0,22.2967,22.3213,22.2967,22.2967,107664.0
2017-04-06 15:40:00,27.2,27.25,27.2,27.23,97540.0,22.2967,22.3377,22.2967,22.3213,97540.0
2017-04-06 15:45:00,27.23,27.24,27.17,27.2,188232.0,22.3213,22.3295,22.2721,22.2967,188232.0
2017-04-06 15:50:00,27.2,27.25,27.2,27.21,213270.0,22.2967,22.3377,22.2967,22.3049,213270.0
2017-04-06 15:55:00,27.21,27.23,27.2,27.21,418688.0,22.3049,22.3213,22.2967,22.3049,418688.0
2017-04-07 09:30:00,27.06,27.15,27.03,27.04,43674.0,22.182,22.2558,22.1574,22.1656,43674.0
2017-04-07 09:35:00,27.05,27.24,27.01,27.23,11758.0,22.1738,22.3295,22.141,22.3213,11758.0
2017-04-07 09:40:00,27.24,27.39,27.24,27.33,74322.0,22.3295,22.4525,22.3295,22.4033,74322.0
2017-04-07 09:45:00,27.33,27.36,27.3,27.3,14550.0,22.4033,22.4279,22.3787,22.3787,14550.0
2017-04-07 09:50:00,27.29,27.34,27.27,27.3,10800.0,22.3705,22.4115,22.3541,22.3787,10800.0
2017-04-07 09:55:00,27.28,27.28,27.13,27.2,27522.0,22.3623,22.3623,22.2394,22.2967,27522.0
2017-04-07 10:00:00,27.23,27.34,27.23,27.34,27898.0,22.3213,22.4115,22.3213,22.4115,27898.0
2017-04-07 10:05:00,27.35,27.35,27.29,27.33,32398.0,22.4197,22.4197,22.3705,22.4033,32398.0
2017-04-07 10:10:00,27.34,27.41,27.34,27.41,17034.0,22.4115,22.4689,22.4115,22.4689,17034.0
2017-04-07 10:15:00,27.4,27.41,27.34,27.37,42666.0,22.4607,22.4689,22.4115,22.4361,42666.0
2017-04-07 10:20:00,27.39,27.42,27.39,27.4,12242.0,22.4525,22.4771,22.4525,22.4607,12242.0
2017-04-07 10:25:00,27.39,27.41,27.36,27.36,18764.0,22.4525,22.4689,22.4279,22.4279,18764.0
2017-04-07 10:30:00,27.35,27.35,27.29,27.32,19550.0,22.4197,22.4197,22.3705,22.3951,19550.0
2017-04-07 10:35:00,27.34,27.34,27.24,27.25,45202.0,22.4115,22.4115,22.3295,22.3377,45202.0
2017-04-07 10:40:00,27.25,27.27,27.24,27.25,14700.0,22.3377,22.3541,22.3295,22.3377,14700.0
2017-04-07 10:45:00,27.25,27.26,27.18,27.18,21200.0,22.3377,22.3459,22.2803,22.2803,21200.0
2017-04-07 10:50:00,27.18,27.21,27.17,27.18,13066.0,22.2803,22.3049,22.2721,22.2803,13066.0
2017-04-07 10:55:00,27.17,27.24,27.17,27.22,31320.0,22.2721,22.3295,22.2721,22.3131,31320.0
2017-04-07 11:00:00,27.24,27.25,27.18,27.2,61494.0,22.3295,22.3377,22.2803,22.2967,61494.0
2017-04-07 11:05:00,27.2,27.2,27.14,27.14,58828.0,22.2967,22.2967,22.2476,22.2476,58828.0
2017-04-07 11:10:00,27.13,27.15,27.08,27.15,129850.0,22.2394,22.2558,22.1984,22.2558,129850.0
2017-04-07 11:15:00,27.15,27.2,27.14,27.17,31274.0,22.2558,22.2967,22.2476,22.2721,31274.0
2017-04-07 11:20:00,27.17,27.2,27.17,27.18,19236.0,22.2721,22.2967,22.2721,22.2803,19236.0
2017-04-07 11:25:00,27.18,27.18,27.14,27.14,29474.0,22.2803,22.2803,22.2476,22.2476,29474.0
2017-04-07 11:30:00,27.14,27.18,27.14,27.18,27150.0,22.2476,22.2803,22.2476,22.2803,27150.0
2017-04-07 11:35:00,27.18,27.2,27.17,27.2,10800.0,22.2803,22.2967,22.2721,22.2967,10800.0
2017-04-07 11:40:00,27.2,27.21,27.12,27.12,22670.0,22.2967,22.3049,22.2312,22.2312,22670.0
2017-04-07 11:45:00,27.13,27.16,27.11,27.16,18896.0,22.2394,22.264,22.223,22.264,18896.0
2017-04-07 11:50:00,27.17,27.2,27.17,27.2,14172.0,22.2721,22.2967,22.2721,22.2967,14172.0
2017-04-07 11:55:00,27.2,27.23,27.18,27.2,15844.0,22.2967,22.3213,22.2803,22.2967,15844.0
2017-04-07 12:00:00,27.2,27.23,27.18,27.21,12400.0,22.2967,22.3213,22.2803,22.3049,12400.0
2017-04-07 12:05:00,27.23,27.23,27.21,27.21,11470.0,22.3213,22.3213,22.3049,22.3049,11470.0
2017-04-07 12:10:00,27.23,27.23,27.21,27.21,1200.0,22.3213,22.3213,22.3049,22.3049,1200.0
2017-04-07 12:15:00,27.21,27.22,27.2,27.2,12408.0,22.3049,22.3131,22.2967,22.2967,12408.0
2017-04-07 12:20:00,27.2,27.23,27.2,27.23,7932.0,22.2967,22.3213,22.2967,22.3213,7932.0
2017-04-07 12:25:00,27.23,27.24,27.22,27.22,13114.0,22.3213,22.3295,22.3131,22.3131,13114.0
2017-04-07 12:30:00,27.23,27.25,27.22,27.25,12096.0,22.3213,22.3377,22.3131,22.3377,12096.0
2017-04-07 12:35:00,27.25,27.27,27.23,27.24,13070.0,22.3377,22.3541,22.3213,22.3295,13070.0
2017-04-07 12:40:00,27.24,27.24,27.22,27.22,23318.0,22.3295,22.3295,22.3131,22.3131,23318.0
2017-04-07 12:45:00,27.23,27.25,27.22,27.25,17508.0,22.3213,22.3377,22.3131,22.3377,17508.0
2017-04-07 12:50:00,27.26,27.27,27.26,27.27,5610.0,22.3459,22.3541,22.3459,22.3541,5610.0
2017-04-07 12:55:00,27.28,27.29,27.27,27.29,11216.0,22.3623,22.3705,22.3541,22.3705,11216.0
2017-04-07 13:00:00,27.29,27.29,27.27,27.27,12800.0,22.3705,22.3705,22.3541,22.3541,12800.0
2017-04-07 13:05:00,27.28,27.31,27.27,27.3,12758.0,22.3623,22.3869,22.3541,22.3787,12758.0
2017-04-07 13:10:00,27.31,27.32,27.31,27.31,13266.0,22.3869,22.3951,22.3869,22.3869,13266.0
2017-04-07 13:15:00,27.31,27.31,27.3,27.3,11000.0,22.3869,22.3869,22.3787,22.3787,11000.0
2017-04-07 13:20:00,27.3,27.32,27.3,27.31,7068.0,22.3787,22.3951,22.3787,22.3869,7068.0
2017-04-07 13:25:00,27.31,27.33,27.29,27.33,15800.0,22.3869,22.4033,22.3705,22.4033,15800.0
2017-04-07 13:30:00,27.32,27.37,27.32,27.34,21202.0,22.3951,22.4361,22.3951,22.4115,21202.0
2017-04-07 13:35:00,27.33,27.34,27.33,27.34,5200.0,22.4033,22.4115,22.4033,22.4115,5200.0
2017-04-07 13:40:00,27.34,27.34,27.3,27.31,26140.0,22.4115,22.4115,22.3787,22.3869,26140.0
2017-04-07 13:45:00,27.31,27.32,27.3,27.31,5366.0,22.3869,22.3951,22.3787,22.3869,5366.0
2017-04-07 13:50:00,27.32,27.32,27.3,27.31,12698.0,22.3951,22.3951,22.3787,22.3869,12698.0
2017-04-07 13:55:00,27.31,27.32,27.3,27.3,10788.0,22.3869,22.3951,22.3787,22.3787,10788.0
2017-04-07 14:00:00,27.3,27.35,27.29,27.35,10412.0,22.3787,22.4197,22.3705,22.4197,10412.0
2017-04-07 14:05:00,27.34,27.35,27.31,27.34,20548.0,22.4115,22.4197,22.3869,22.4115,20548.0
2017-04-07 14:10:00,27.33,27.35,27.31,27.31,14804.0,22.4033,22.4197,22.3869,22.3869,14804.0
2017-04-07 14:15:00,27.31,27.32,27.3,27.32,10762.0,22.3869,22.3951,22.3787,22.3951,10762.0
2017-04-07 14:20:00,27.32,27.32,27.3,27.31,14396.0,22.3951,22.3951,22.3787,22.3869,14396.0
2017-04-07 14:25:00,27.31,27.31,27.29,27.29,9826.0,22.3869,22.3869,22.3705,22.3705,9826.0
2017-04-07 14:30:00,27.29,27.29,27.27,27.27,13472.0,22.3705,22.3705,22.3541,22.3541,13472.0
2017-04-07 14:35:00,27.27,27.29,27.27,27.28,20846.0,22.3541,22.3705,22.3541,22.3623,20846.0
2017-04-07 14:40:00,27.28,27.29,27.26,27.29,16424.0,22.3623,22.3705,22.3459,22.3705,16424.0
2017-04-07 14:45:00,27.29,27.31,27.29,27.31,3120.0,22.3705,22.3869,22.3705,22.3869,3120.0
2017-04-07 14:50:00,27.3,27.31,27.29,27.29,13376.0,22.3787,22.3869,22.3705,22.3705,13376.0
2017-04-07 14:55:00,27.29,27.3,27.27,27.27,18066.0,22.3705,22.3787,22.3541,22.3541,18066.0
2017-04-07 15:00:00,27.27,27.29,27.27,27.29,15248.0,22.3541,22.3705,22.3541,22.3705,15248.0
2017-04-07 15:05:00,27.29,27.29,27.28,27.28,14990.0,22.3705,22.3705,22.3623,22.3623,14990.0
2017-04-07 15:10:00,27.28,27.3,27.28,27.29,14314.0,22.3623,22.3787,22.3623,22.3705,14314.0
2017-04-07 15:15:00,27.3,27.3,27.28,27.3,12430.0,22.3787,22.3787,22.3623,22.3787,12430.0
2017-04-07 15:20:00,27.29,27.31,27.28,27.31,27824.0,22.3705,22.3869,22.3623,22.3869,27824.0
2017-04-07 15:25:00,27.3,27.31,27.28,27.28,19330.0,22.3787,22.3869,22.3623,22.3623,19330.0
2017-04-07 15:30:00,27.28,27.28,27.24,27.24,38568.0,22.3623,22.3623,22.3295,22.3295,38568.0
2017-04-07 15:35:00,27.24,27.25,27.24,27.24,35456.0,22.3295,22.3377,22.3295,22.3295,35456.0
2017-04-07 15:40:00,27.25,27.25,27.24,27.25,38658.0,22.3377,22.3377,22.3295,22.3377,38658.0
2017-04-07 15:45:00,27.25,27.25,27.23,27.24,59826.0,22.3377,22.3377,22.3213,22.3295,59826.0
2017-04-07 15:50:00,27.24,27.24,27.21,27.21,137858.0,22.3295,22.3295,22.3049,22.3049,137858.0
2017-04-07 15:55:00,27.21,27.24,27.2,27.22,210402.0,22.3049,22.3295,22.2967,22.3131,210402.0
2017-04-10 09:30:00,27.34,27.45,27.25,27.39,34040.0,22.4115,22.5017,22.3377,22.4525,34040.0
2017-04-10 09:35:00,27.42,27.57,27.35,27.55,141202.0,22.4771,22.6,22.4197,22.5836,141202.0
2017-04-10 09:40:00,27.55,27.63,27.49,27.61,29134.0,22.5836,22.6492,22.5345,22.6328,29134.0
2017-04-10 09:45:00,27.61,27.75,27.59,27.75,83270.0,22.6328,22.7476,22.6164,22.7476,83270.0
2017-04-10 09:50:00,27.75,27.83,27.74,27.81,76436.0,22.7476,22.8132,22.7394,22.7968,76436.0
2017-04-10 09:55:00,27.81,27.83,27.73,27.77,138458.0,22.7968,22.8132,22.7312,22.764,138458.0
2017-04-10 10:00:00,27.78,27.81,27.77,27.78,60932.0,22.7722,22.7968,22.764,22.7722,60932.0
2017-04-10 10:05:00,27.79,27.88,27.79,27.88,29666.0,22.7804,22.8542,22.7804,22.8542,29666.0
2017-04-10 10:10:00,27.89,27.89,27.83,27.86,23252.0,22.8624,22.8624,22.8132,22.8378,23252.0
2017-04-10 10:15:00,27.86,27.86,27.74,27.76,45062.0,22.8378,22.8378,22.7394,22.7558,45062.0
2017-04-10 10:20:00,27.77,27.82,27.76,27.79,15940.0,22.764,22.805,22.7558,22.7804,15940.0
2017-04-10 10:25:00,27.79,27.79,27.74,27.75,10764.0,22.7804,22.7804,22.7394,22.7476,10764.0
2017-04-10 10:30:00,27.78,27.8,27.77,27.79,29014.0,22.7722,22.7886,22.764,22.7804,29014.0
2017-04-10 10:35:00,27.78,27.84,27.77,27.83,80876.0,22.7722,22.8214,22.764,22.8132,80876.0
2017-04-10 10:40:00,27.83,27.83,27.8,27.81,65120.0,22.8132,22.8132,22.7886,22.7968,65120.0
2017-04-10 10:45:00,27.81,27.81,27.75,27.75,37100.0,22.7968,22.7968,22.7476,22.7476,37100.0
2017-04-10 10:50:00,27.75,27.79,27.74,27.78,33308.0,22.7476,22.7804,22.7394,22.7722,33308.0
2017-04-10 10:55:00,27.78,27.79,27.71,27.72,81482.0,22.7722,22.7804,22.7148,22.723,81482.0
2017-04-10 11:00:00,27.72,27.77,27.7,27.72,107330.0,22.723,22.764,22.7066,22.723,107330.0
2017-04-10 11:05:00,27.73,27.81,27.72,27.74,100938.0,22.7312,22.7968,22.723,22.7394,100938.0
2017-04-10 11:10:00,27.74,27.75,27.7,27.75,45224.0,22.7394,22.7476,22.7066,22.7476,45224.0
2017-04-10 11:15:00,27.75,27.79,27.75,27.77,16018.0,22.7476,22.7804,22.7476,22.764,16018.0
2017-04-10 11:20:00,27.77,27.78,27.75,27.76,64398.0,22.764,22.7722,22.7476,22.7558,64398.0
2017-04-10 11:25:00,27.75,27.75,27.69,27.71,17410.0,22.7476,22.7476,22.6984,22.7148,17410.0
2017-04-10 11:30:00,27.72,27.73,27.61,27.61,25552.0,22.723,22.7312,22.6328,22.6328,25552.0
2017-04-10 11:35:00,27.63,27.64,27.58,27.58,25386.0,22.6492,22.6574,22.6082,22.6082,25386.0
2017-04-10 11:40:00,27.58,27.61,27.56,27.6,44106.0,22.6082,22.6328,22.5918,22.6246,44106.0
2017-04-10 11:45:00,27.61,27.65,27.6,27.64,10106.0,22.6328,22.6656,22.6246,22.6574,10106.0
2017-04-10 11:50:00,27.65,27.69,27.63,27.68,10800.0,22.6656,22.6984,22.6492,22.6902,10800.0
2017-04-10 11:55:00,27.68,27.7,27.67,27.7,7282.0,22.6902,22.7066,22.682,22.7066,7282.0
2017-04-10 12:00:00,27.7,27.7,27.68,27.7,10754.0,22.7066,22.7066,22.6902,22.7066,10754.0
2017-04-10 12:05:00,27.72,27.72,27.67,27.68,14426.0,22.723,22.723,22.682,22.6902,14426.0
2017-04-10 12:10:00,27.68,27.68,27.6,27.61,18520.0,22.6902,22.6902,22.6246,22.6328,18520.0
2017-04-10 12:15:00,27.6,27.62,27.59,27.61,10968.0,22.6246,22.641,22.6164,22.6328,10968.0
2017-04-10 12:20:00,27.61,27.68,27.61,27.67,39748.0,22.6328,22.6902,22.6328,22.682,39748.0
2017-04-10 12:25:00,27.66,27.68,27.66,27.67,37752.0,22.6738,22.6902,22.6738,22.682,37752.0
2017-04-10 12:30:00,27.67,27.73,27.65,27.73,16334.0,22.682,22.7312,22.6656,22.7312,16334.0
2017-04-10 12:35:00,27.72,27.73,27.7,27.72,16442.0,22.723,22.7312,22.7066,22.723,16442.0
2017-04-10 12:40:00,27.73,27.74,27.72,27.74,8600.0,22.7312,22.7394,22.723,22.7394,8600.0
2017-04-10 12:45:00,27.75,27.75,27.73,27.74,10200.0,22.7476,22.7476,22.7312,22.7394,10200.0
2017-04-10 12:50:00,27.75,27.77,27.75,27.75,12070.0,22.7476,22.764,22.7476,22.7476,12070.0
2017-04-10 12:55:00,27.75,27.76,27.7,27.7,19376.0,22.7476,22.7558,22.7066,22.7066,19376.0
2017-04-10 13:00:00,27.7,27.71,27.68,27.68,8894.0,22.7066,22.7148,22.6902,22.6902,8894.0
2017-04-10 13:05:00,27.67,27.68,27.67,27.68,15636.0,22.682,22.6902,22.682,22.6902,15636.0
2017-04-10 13:10:00,27.68,27.7,27.67,27.7,25924.0,22.6902,22.7066,22.682,22.7066,25924.0
2017-04-10 13:15:00,27.7,27.7,27.67,27.68,36900.0,22.7066,22.7066,22.682,22.6902,36900.0
2017-04-10 13:20:00,27.68,27.7,27.67,27.68,15778.0,22.6902,22.7066,22.682,22.6902,15778.0
2017-04-10 13:25:00,27.7,27.73,27.68,27.73,23536.0,22.7066,22.7312,22.6902,22.7312,23536.0
2017-04-10 13:30:00,27.72,27.72,27.69,27.7,19228.0,22.723,22.723,22.6984,22.7066,19228.0
2017-04-10 13:35:00,27.7,27.75,27.7,27.73,74942.0,22.7066,22.7476,22.7066,22.7312,74942.0
2017-04-10 13:40:00,27.72,27.75,27.72,27.75,11010.0,22.723,22.7476,22.723,22.7476,11010.0
2017-04-10 13:45:00,27.75,27.75,27.72,27.72,7800.0,22.7476,22.7476,22.723,22.723,7800.0
2017-04-10 13:50:00,27.72,27.73,27.71,27.72,6662.0,22.723,22.7312,22.7148,22.723,6662.0
2017-04-10 13:55:00,27.72,27.72,27.71,27.72,6412.0,22.723,22.723,22.7148,22.723,6412.0
2017-04-10 14:00:00,27.71,27.71,27.67,27.68,27236.0,22.7148,22.7148,22.682,22.6902,27236.0
2017-04-10 14:05:00,27.68,27.72,27.68,27.71,23938.0,22.6902,22.723,22.6902,22.7148,23938.0
2017-04-10 14:10:00,27.71,27.74,27.71,27.74,12660.0,22.7148,22.7394,22.7148,22.7394,12660.0
2017-04-10 14:15:00,27.74,27.74,27.73,27.74,10740.0,22.7394,22.7394,22.7312,22.7394,10740.0
2017-04-10 14:20:00,27.74,27.76,27.73,27.75,12600.0,22.7394,22.7558,22.7312,22.7476,12600.0
2017-04-10 14:25:00,27.75,27.75,27.71,27.71,12300.0,22.7476,22.7476,22.7148,22.7148,12300.0
2017-04-10 14:30:00,27.71,27.74,27.7,27.74,13800.0,22.7148,22.7394,22.7066,22.7394,13800.0
2017-04-10 14:35:00,27.73,27.75,27.72,27.74,15836.0,22.7312,22.7476,22.723,22.7394,15836.0
2017-04-10 14:40:00,27.74,27.75,27.72,27.75,10812.0,22.7394,22.7476,22.723,22.7476,10812.0
2017-04-10 14:45:00,27.75,27.77,27.74,27.75,52592.0,22.7476,22.764,22.7394,22.7476,52592.0
2017-04-10 14:50:00,27.75,27.81,27.75,27.8,43650.0,22.7476,22.7968,22.7476,22.7886,43650.0
2017-04-10 14:55:00,27.8,27.8,27.77,27.79,26238.0,22.7886,22.7886,22.764,22.7804,26238.0
2017-04-10 15:00:00,27.79,27.8,27.77,27.77,25614.0,22.7804,22.7886,22.764,22.764,25614.0
2017-04-10 15:05:00,27.77,27.78,27.75,27.75,43478.0,22.764,22.7722,22.7476,22.7476,43478.0
2017-04-10 15:10:00,27.75,27.76,27.74,27.75,31240.0,22.7476,22.7558,22.7394,22.7476,31240.0
2017-04-10 15:15:00,27.75,27.75,27.71,27.71,36010.0,22.7476,22.7476,22.7148,22.7148,36010.0
2017-04-10 15:20:00,27.71,27.71,27.66,27.69,50454.0,22.7148,22.7148,22.6738,22.6984,50454.0
2017-04-10 15:25:00,27.7,27.73,27.69,27.71,39304.0,22.7066,22.7312,22.6984,22.7148,39304.0
2017-04-10 15:30:00,27.71,27.72,27.68,27.71,77900.0,22.7148,22.723,22.6902,22.7148,77900.0
2017-04-10 15:35:00,27.71,27.73,27.68,27.73,71042.0,22.7148,22.7312,22.6902,22.7312,71042.0
2017-04-10 15:40:00,27.72,27.73,27.7,27.7,59618.0,22.723,22.7312,22.7066,22.7066,59618.0
2017-04-10 15:45:00,27.7,27.7,27.65,27.65,60666.0,22.7066,22.7066,22.6656,22.6656,60666.0
2017-04-10 15:50:00,27.65,27.7,27.65,27.68,68344.0,22.6656,22.7066,22.6656,22.6902,68344.0
2017-04-10 15:55:00,27.68,27.7,27.68,27.68,175262.0,22.6902,22.7066,22.6902,22.6902,175262.0
2017-04-11 09:30:00,27.77,27.84,27.63,27.81,54406.0,22.764,22.8214,22.6492,22.7968,54406.0
2017-04-11 09:35:00,27.8,27.8,27.59,27.71,46222.0,22.7886,22.7886,22.6164,22.7148,46222.0
2017-04-11 09:40:00,27.71,27.78,27.61,27.75,43666.0,22.7148,22.7722,22.6328,22.7476,43666.0
2017-04-11 09:45:00,27.72,27.77,27.68,27.77,15128.0,22.723,22.764,22.6902,22.764,15128.0
2017-04-11 09:50:00,27.75,27.82,27.72,27.73,45394.0,22.7476,22.805,22.723,22.7312,45394.0
2017-04-11 09:55:00,27.73,27.84,27.68,27.84,35778.0,22.7312,22.8214,22.6902,22.8214,35778.0
2017-04-11 10:00:00,27.83,27.95,27.83,27.95,57948.0,22.8132,22.9115,22.8132,22.9115,57948.0
2017-04-11 10:05:00,27.95,27.95,27.83,27.85,105268.0,22.9115,22.9115,22.8132,22.8296,105268.0
2017-04-11 10:10:00,27.86,27.86,27.8,27.83,120642.0,22.8378,22.8378,22.7886,22.8132,120642.0
2017-04-11 10:15:00,27.82,27.84,27.8,27.83,78908.0,22.805,22.8214,22.7886,22.8132,78908.0
2017-04-11 10:20:00,27.83,27.84,27.75,27.78,42864.0,22.8132,22.8214,22.7476,22.7722,42864.0
2017-04-11 10:25:00,27.78,27.82,27.77,27.82,23364.0,22.7722,22.805,22.764,22.805,23364.0
2017-04-11 10:30:00,27.83,27.83,27.76,27.8,45240.0,22.8132,22.8132,22.7558,22.7886,45240.0
2017-04-11 10:35:00,27.8,27.82,27.74,27.8,50870.0,22.7886,22.805,22.7394,22.7886,50870.0
2017-04-11 10:40:00,27.79,27.81,27.75,27.78,31274.0,22.7804,22.7968,22.7476,22.7722,31274.0
2017-04-11 10:45:00,27.78,27.82,27.75,27.75,66068.0,22.7722,22.805,22.7476,22.7476,66068.0
2017-04-11 10:50:00,27.74,27.78,27.67,27.74,51720.0,22.7394,22.7722,22.682,22.7394,51720.0
2017-04-11 10:55:00,27.74,27.75,27.64,27.67,158672.0,22.7394,22.7476,22.6574,22.682,158672.0
2017-04-11 11:00:00,27.67,27.69,27.61,27.69,82426.0,22.682,22.6984,22.6328,22.6984,82426.0
2017-04-11 11:05:00,27.7,27.75,27.69,27.72,48544.0,22.7066,22.7476,22.6984,22.723,48544.0
2017-04-11 11:10:00,27.72,27.77,27.7,27.74,90452.0,22.723,22.764,22.7066,22.7394,90452.0
2017-04-11 11:15:00,27.74,27.78,27.7,27.77,73126.0,22.7394,22.7722,22.7066,22.764,73126.0
2017-04-11 11:20:00,27.77,27.8,27.75,27.8,18842.0,22.764,22.7886,22.7476,22.7886,18842.0
2017-04-11 11:25:00,27.81,27.81,27.75,27.79,61516.0,22.7968,22.7968,22.7476,22.7804,61516.0
2017-04-11 11:30:00,27.79,27.81,27.78,27.78,8972.0,22.7804,22.7968,22.7722,22.7722,8972.0
2017-04-11 11:35:00,27.79,27.82,27.78,27.79,55220.0,22.7804,22.805,22.7722,22.7804,55220.0
2017-04-11 11:40:00,27.79,27.79,27.71,27.72,24192.0,22.7804,22.7804,22.7148,22.723,24192.0
2017-04-11 11:45:00,27.7,27.75,27.68,27.73,37650.0,22.7066,22.7476,22.6902,22.7312,37650.0
2017-04-11 11:50:00,27.73,27.75,27.7,27.7,11520.0,22.7312,22.7476,22.7066,22.7066,11520.0
2017-04-11 11:55:00,27.7,27.72,27.68,27.68,16514.0,22.7066,22.723,22.6902,22.6902,16514.0
2017-04-11 12:00:00,27.69,27.76,27.68,27.72,84056.0,22.6984,22.7558,22.6902,22.723,84056.0
2017-04-11 12:05:00,27.72,27.77,27.71,27.73,47918.0,22.723,22.764,22.7148,22.7312,47918.0
2017-04-11 12:10:00,27.73,27.77,27.71,27.77,23442.0,22.7312,22.764,22.7148,22.764,23442.0
2017-04-11 12:15:00,27.76,27.78,27.73,27.74,37472.0,22.7558,22.7722,22.7312,22.7394,37472.0
2017-04-11 12:20:00,27.75,27.78,27.72,27.72,15400.0,22.7476,22.7722,22.723,22.723,15400.0
2017-04-11 12:25:00,27.73,27.75,27.71,27.73,28640.0,22.7312,22.7476,22.7148,22.7312,28640.0
2017-04-11 12:30:00,27.73,27.79,27.73,27.75,16502.0,22.7312,22.7804,22.7312,22.7476,16502.0
2017-04-11 12:35:00,27.75,27.76,27.73,27.74,10212.0,22.7476,22.7558,22.7312,22.7394,10212.0
2017-04-11 12:40:00,27.73,27.77,27.72,27.77,20882.0,22.7312,22.764,22.723,22.764,20882.0
2017-04-11 12:45:00,27.77,27.79,27.77,27.77,13202.0,22.764,22.7804,22.764,22.764,13202.0
2017-04-11 12:50:00,27.77,27.79,27.75,27.79,15400.0,22.764,22.7804,22.7476,22.7804,15400.0
2017-04-11 12:55:00,27.79,27.81,27.78,27.8,12096.0,22.7804,22.7968,22.7722,22.7886,12096.0
2017-04-11 13:00:00,27.79,27.84,27.79,27.83,27886.0,22.7804,22.8214,22.7804,22.8132,27886.0
2017-04-11 13:05:00,27.83,27.85,27.82,27.83,14760.0,22.8132,22.8296,22.805,22.8132,14760.0
2017-04-11 13:10:00,27.83,27.84,27.81,27.82,37686.0,22.8132,22.8214,22.7968,22.805,37686.0
2017-04-11 13:15:00,27.81,27.83,27.8,27.83,14600.0,22.7968,22.8132,22.7886,22.8132,14600.0
2017-04-11 13:20:00,27.83,27.85,27.76,27.76,26482.0,22.8132,22.8296,22.7558,22.7558,26482.0
2017-04-11 13:25:00,27.75,27.77,27.75,27.76,14000.0,22.7476,22.764,22.7476,22.7558,14000.0
2017-04-11 13:30:00,27.76,27.79,27.75,27.77,17368.0,22.7558,22.7804,22.7476,22.764,17368.0
2017-04-11 13:35:00,27.77,27.8,27.76,27.8,14346.0,22.764,22.7886,22.7558,22.7886,14346.0
2017-04-11 13:40:00,27.81,27.81,27.75,27.75,28910.0,22.7968,22.7968,22.7476,22.7476,28910.0
2017-04-11 13:45:00,27.77,27.79,27.75,27.77,27500.0,22.764,22.7804,22.7476,22.764,27500.0
2017-04-11 13:50:00,27.76,27.8,27.76,27.79,16184.0,22.7558,22.7886,22.7558,22.7804,16184.0
2017-04-11 13:55:00,27.79,27.79,27.75,27.75,41120.0,22.7804,22.7804,22.7476,22.7476,41120.0
2017-04-11 14:00:00,27.76,27.79,27.75,27.76,25400.0,22.7558,22.7804,22.7476,22.7558,25400.0
2017-04-11 14:05:00,27.77,27.79,27.75,27.78,16314.0,22.764,22.7804,22.7476,22.7722,16314.0
2017-04-11 14:10:00,27.78,27.79,27.72,27.75,78194.0,22.7722,22.7804,22.723,22.7476,78194.0
2017-04-11 14:15:00,27.75,27.77,27.7,27.71,43538.0,22.7476,22.764,22.7066,22.7148,43538.0
2017-04-11 14:20:00,27.71,27.81,27.71,27.77,35002.0,22.7148,22.7968,22.7148,22.764,35002.0
2017-04-11 14:25:00,27.76,27.78,27.74,27.77,27122.0,22.7558,22.7722,22.7394,22.764,27122.0
2017-04-11 14:30:00,27.77,27.79,27.75,27.78,23688.0,22.764,22.7804,22.7476,22.7722,23688.0
2017-04-11 14:35:00,27.78,27.8,27.75,27.76,32946.0,22.7722,22.7886,22.7476,22.7558,32946.0
2017-04-11 14:40:00,27.75,27.77,27.72,27.73,50032.0,22.7476,22.764,22.723,22.7312,50032.0
2017-04-11 14:45:00,27.73,27.78,27.73,27.77,45906.0,22.7312,22.7722,22.7312,22.764,45906.0
2017-04-11 14:50:00,27.77,27.82,27.77,27.82,29628.0,22.764,22.805,22.764,22.805,29628.0
2017-04-11 14:55:00,27.82,27.82,27.78,27.78,31560.0,22.805,22.805,22.7722,22.7722,31560.0
2017-04-11 15:00:00,27.79,27.79,27.76,27.76,27106.0,22.7804,22.7804,22.7558,22.7558,27106.0
2017-04-11 15:05:00,27.76,27.79,27.75,27.79,26974.0,22.7558,22.7804,22.7476,22.7804,26974.0
2017-04-11 15:10:00,27.79,27.8,27.77,27.78,34580.0,22.7804,22.7886,22.764,22.7722,34580.0
2017-04-11 15:15:00,27.78,27.79,27.76,27.78,79050.0,22.7722,22.7804,22.7558,22.7722,79050.0
2017-04-11 15:20:00,27.78,27.79,27.75,27.76,35638.0,22.7722,22.7804,22.7476,22.7558,35638.0
2017-04-11 15:25:00,27.76,27.77,27.75,27.75,51214.0,22.7558,22.764,22.7476,22.7476,51214.0
2017-04-11 15:30:00,27.75,27.78,27.74,27.76,47806.0,22.7476,22.7722,22.7394,22.7558,47806.0
2017-04-11 15:35:00,27.75,27.78,27.75,27.78,51632.0,22.7476,22.7722,22.7476,22.7722,51632.0
2017-04-11 15:40:00,27.78,27.78,27.77,27.78,115086.0,22.7722,22.7722,22.764,22.7722,115086.0
2017-04-11 15:45:00,27.78,27.79,27.75,27.79,111852.0,22.7722,22.7804,22.7476,22.7804,111852.0
2017-04-11 15:50:00,27.79,27.79,27.78,27.78,61188.0,22.7804,22.7804,22.7722,22.7722,61188.0
2017-04-11 15:55:00,27.78,27.8,27.77,27.8,214202.0,22.7722,22.7886,22.764,22.7886,214202.0
2017-04-12 09:30:00,27.79,27.79,27.58,27.64,38748.0,22.7804,22.7804,22.6082,22.6574,38748.0
2017-04-12 09:35:00,27.67,27.69,27.61,27.63,14200.0,22.682,22.6984,22.6328,22.6492,14200.0
2017-04-12 09:40:00,27.65,27.66,27.55,27.58,24956.0,22.6656,22.6738,22.5836,22.6082,24956.0
2017-04-12 09:45:00,27.61,27.68,27.61,27.64,19076.0,22.6328,22.6902,22.6328,22.6574,19076.0
2017-04-12 09:50:00,27.63,27.64,27.53,27.6,25916.0,22.6492,22.6574,22.5673,22.6246,25916.0
2017-04-12 09:55:00,27.59,27.63,27.58,27.61,12600.0,22.6164,22.6492,22.6082,22.6328,12600.0
2017-04-12 10:00:00,27.61,27.68,27.61,27.68,14010.0,22.6328,22.6902,22.6328,22.6902,14010.0
2017-04-12 10:05:00,27.69,27.75,27.69,27.73,14794.0,22.6984,22.7476,22.6984,22.7312,14794.0
2017-04-12 10:10:00,27.73,27.74,27.68,27.72,21818.0,22.7312,22.7394,22.6902,22.723,21818.0
2017-04-12 10:15:00,27.73,27.74,27.68,27.68,31142.0,22.7312,22.7394,22.6902,22.6902,31142.0
2017-04-12 10:20:00,27.68,27.68,27.63,27.64,15914.0,22.6902,22.6902,22.6492,22.6574,15914.0
2017-04-12 10:25:00,27.63,27.66,27.63,27.65,12264.0,22.6492,22.6738,22.6492,22.6656,12264.0
2017-04-12 10:30:00,27.66,27.7,27.66,27.67,44584.0,22.6738,22.7066,22.6738,22.682,44584.0
2017-04-12 10:35:00,27.67,27.68,27.61,27.61,23466.0,22.682,22.6902,22.6328,22.6328,23466.0
2017-04-12 10:40:00,27.63,27.63,27.55,27.56,15582.0,22.6492,22.6492,22.5836,22.5918,15582.0
2017-04-12 10:45:00,27.55,27.58,27.5,27.57,35580.0,22.5836,22.6082,22.5427,22.6,35580.0
2017-04-12 10:50:00,27.57,27.59,27.54,27.58,28056.0,22.6,22.6164,22.5755,22.6082,28056.0
2017-04-12 10:55:00,27.58,27.59,27.54,27.57,29868.0,22.6082,22.6164,22.5755,22.6,29868.0
2017-04-12 11:00:00,27.56,27.57,27.53,27.54,29400.0,22.5918,22.6,22.5673,22.5755,29400.0
2017-04-12 11:05:00,27.54,27.6,27.53,27.6,9950.0,22.5755,22.6246,22.5673,22.6246,9950.0
2017-04-12 11:10:00,27.6,27.6,27.55,27.58,9500.0,22.6246,22.6246,22.5836,22.6082,9500.0
2017-04-12 11:15:00,27.58,27.58,27.55,27.56,16546.0,22.6082,22.6082,22.5836,22.5918,16546.0
2017-04-12 11:20:00,27.55,27.56,27.48,27.5,27384.0,22.5836,22.5918,22.5263,22.5427,27384.0
2017-04-12 11:25:00,27.49,27.5,27.48,27.5,12518.0,22.5345,22.5427,22.5263,22.5427,12518.0
2017-04-12 11:30:00,27.49,27.5,27.48,27.48,11986.0,22.5345,22.5427,22.5263,22.5263,11986.0
2017-04-12 11:35:00,27.48,27.49,27.4,27.41,30144.0,22.5263,22.5345,22.4607,22.4689,30144.0
2017-04-12 11:40:00,27.41,27.42,27.37,27.41,51894.0,22.4689,22.4771,22.4361,22.4689,51894.0
2017-04-12 11:45:00,27.4,27.42,27.34,27.36,35284.0,22.4607,22.4771,22.4115,22.4279,35284.0
2017-04-12 11:50:00,27.36,27.4,27.33,27.4,20392.0,22.4279,22.4607,22.4033,22.4607,20392.0
2017-04-12 11:55:00,27.4,27.44,27.38,27.43,29540.0,22.4607,22.4935,22.4443,22.4853,29540.0
2017-04-12 12:00:00,27.44,27.44,27.42,27.42,6970.0,22.4935,22.4935,22.4771,22.4771,6970.0
2017-04-12 12:05:00,27.42,27.43,27.42,27.43,11408.0,22.4771,22.4853,22.4771,22.4853,11408.0
2017-04-12 12:10:00,27.43,27.47,27.43,27.47,16356.0,22.4853,22.5181,22.4853,22.5181,16356.0
2017-04-12 12:15:00,27.48,27.48,27.46,27.46,14728.0,22.5263,22.5263,22.5099,22.5099,14728.0
2017-04-12 12:20:00,27.46,27.46,27.38,27.39,51100.0,22.5099,22.5099,22.4443,22.4525,51100.0
2017-04-12 12:25:00,27.39,27.41,27.36,27.39,31598.0,22.4525,22.4689,22.4279,22.4525,31598.0
2017-04-12 12:30:00,27.38,27.39,27.36,27.38,16002.0,22.4443,22.4525,22.4279,22.4443,16002.0
2017-04-12 12:35:00,27.38,27.38,27.35,27.35,35430.0,22.4443,22.4443,22.4197,22.4197,35430.0
2017-04-12 12:40:00,27.35,27.36,27.33,27.34,76752.0,22.4197,22.4279,22.4033,22.4115,76752.0
2017-04-12 12:45:00,27.34,27.38,27.34,27.38,38646.0,22.4115,22.4443,22.4115,22.4443,38646.0
2017-04-12 12:50:00,27.39,27.39,27.29,27.3,38828.0,22.4525,22.4525,22.3705,22.3787,38828.0
2017-04-12 12:55:00,27.31,27.33,27.3,27.33,9058.0,22.3869,22.4033,22.3787,22.4033,9058.0
2017-04-12 13:00:00,27.33,27.36,27.3,27.36,50546.0,22.4033,22.4279,22.3787,22.4279,50546.0
2017-04-12 13:05:00,27.35,27.38,27.33,27.37,34548.0,22.4197,22.4443,22.4033,22.4361,34548.0
2017-04-12 13:10:00,27.38,27.39,27.34,27.34,39978.0,22.4443,22.4525,22.4115,22.4115,39978.0
2017-04-12 13:15:00,27.34,27.35,27.29,27.29,32356.0,22.4115,22.4197,22.3705,22.3705,32356.0
2017-04-12 13:20:00,27.29,27.3,27.27,27.27,20224.0,22.3705,22.3787,22.3541,22.3541,20224.0
2017-04-12 13:25:00,27.27,27.31,27.27,27.29,21576.0,22.3541,22.3869,22.3541,22.3705,21576.0
2017-04-12 13:30:00,27.29,27.31,27.28,27.29,28210.0,22.3705,22.3869,22.3623,22.3705,28210.0
2017-04-12 13:35:00,27.29,27.31,27.28,27.3,26006.0,22.3705,22.3869,22.3623,22.3787,26006.0
2017-04-12 13:40:00,27.29,27.31,27.29,27.3,35760.0,22.3705,22.3869,22.3705,22.3787,35760.0
2017-04-12 13:45:00,27.3,27.3,27.25,27.28,33084.0,22.3787,22.3787,22.3377,22.3623,33084.0
2017-04-12 13:50:00,27.28,27.29,27.25,27.26,40084.0,22.3623,22.3705,22.3377,22.3459,40084.0
2017-04-12 13:55:00,27.26,27.32,27.25,27.32,32208.0,22.3459,22.3951,22.3377,22.3951,32208.0
2017-04-12 14:00:00,27.33,27.34,27.31,27.31,30520.0,22.4033,22.4115,22.3869,22.3869,30520.0
2017-04-12 14:05:00,27.31,27.32,27.28,27.28,38710.0,22.3869,22.3951,22.3623,22.3623,38710.0
2017-04-12 14:10:00,27.29,27.29,27.27,27.28,38970.0,22.3705,22.3705,22.3541,22.3623,38970.0
2017-04-12 14:15:00,27.27,27.28,27.27,27.28,27682.0,22.3541,22.3623,22.3541,22.3623,27682.0
2017-04-12 14:20:00,27.27,27.28,27.23,27.23,47348.0,22.3541,22.3623,22.3213,22.3213,47348.0
2017-04-12 14:25:00,27.23,27.24,27.22,27.24,34458.0,22.3213,22.3295,22.3131,22.3295,34458.0
2017-04-12 14:30:00,27.24,27.29,27.24,27.29,44084.0,22.3295,22.3705,22.3295,22.3705,44084.0
2017-04-12 14:35:00,27.29,27.29,27.2,27.2,45730.0,22.3705,22.3705,22.2967,22.2967,45730.0
2017-04-12 14:40:00,27.2,27.2,27.18,27.18,50850.0,22.2967,22.2967,22.2803,22.2803,50850.0
2017-04-12 14:45:00,27.18,27.18,27.16,27.16,34658.0,22.2803,22.2803,22.264,22.264,34658.0
2017-04-12 14:50:00,27.17,27.18,27.14,27.18,50816.0,22.2721,22.2803,22.2476,22.2803,50816.0
2017-04-12 14:55:00,27.19,27.23,27.18,27.23,76668.0,22.2885,22.3213,22.2803,22.3213,76668.0
2017-04-12 15:00:00,27.23,27.25,27.22,27.24,55764.0,22.3213,22.3377,22.3131,22.3295,55764.0
2017-04-12 15:05:00,27.23,27.24,27.16,27.18,57596.0,22.3213,22.3295,22.264,22.2803,57596.0
2017-04-12 15:10:00,27.18,27.21,27.13,27.14,54320.0,22.2803,22.3049,22.2394,22.2476,54320.0
2017-04-12 15:15:00,27.14,27.14,27.06,27.07,81268.0,22.2476,22.2476,22.182,22.1902,81268.0
2017-04-12 15:20:00,27.06,27.13,27.04,27.12,90462.0,22.182,22.2394,22.1656,22.2312,90462.0
2017-04-12 15:25:00,27.13,27.13,27.06,27.08,68492.0,22.2394,22.2394,22.182,22.1984,68492.0
2017-04-12 15:30:00,27.08,27.1,27.06,27.09,88300.0,22.1984,22.2148,22.182,22.2066,88300.0
2017-04-12 15:35:00,27.09,27.1,27.06,27.07,84144.0,22.2066,22.2148,22.182,22.1902,84144.0
2017-04-12 15:40:00,27.07,27.08,27.04,27.05,100622.0,22.1902,22.1984,22.1656,22.1738,100622.0
2017-04-12 15:45:00,27.05,27.08,27.05,27.05,109342.0,22.1738,22.1984,22.1738,22.1738,109342.0
2017-04-12 15:50:00,27.06,27.1,27.05,27.1,140452.0,22.182,22.2148,22.1738,22.2148,140452.0
2017-04-12 15:55:00,27.1,27.13,27.1,27.12,290020.0,22.2148,22.2394,22.2148,22.2312,290020.0
2017-04-13 09:30:00,27.11,27.15,26.91,26.93,65484.0,22.223,22.2558,22.059,22.0754,65484.0
2017-04-13 09:35:00,26.93,26.99,26.86,26.87,66710.0,22.0754,22.1246,22.018,22.0262,66710.0
2017-04-13 09:40:00,26.88,26.92,26.75,26.75,62484.0,22.0344,22.0672,21.9279,21.9279,62484.0
2017-04-13 09:45:00,26.75,26.8,26.71,26.77,58822.0,21.9279,21.9688,21.8951,21.9443,58822.0
2017-04-13 09:50:00,26.79,26.86,26.76,26.79,92386.0,21.9607,22.018,21.9361,21.9607,92386.0
2017-04-13 09:55:00,26.79,26.8,26.71,26.71,47382.0,21.9607,21.9688,21.8951,21.8951,47382.0
2017-04-13 10:00:00,26.73,26.89,26.73,26.89,84068.0,21.9115,22.0426,21.9115,22.0426,84068.0
2017-04-13 10:05:00,26.88,26.92,26.79,26.79,40416.0,22.0344,22.0672,21.9607,21.9607,40416.0
2017-04-13 10:10:00,26.81,26.85,26.8,26.82,26872.0,21.977,22.0098,21.9688,21.9852,26872.0
2017-04-13 10:15:00,26.83,26.85,26.77,26.81,29802.0,21.9934,22.0098,21.9443,21.977,29802.0
2017-04-13 10:20:00,26.81,26.82,26.73,26.76,34202.0,21.977,21.9852,21.9115,21.9361,34202.0
2017-04-13 10:25:00,26.77,26.84,26.68,26.68,50264.0,21.9443,22.0016,21.8705,21.8705,50264.0
2017-04-13 10:30:00,26.68,26.75,26.67,26.73,63768.0,21.8705,21.9279,21.8623,21.9115,63768.0
2017-04-13 10:35:00,26.74,26.75,26.66,26.68,62322.0,21.9197,21.9279,21.8541,21.8705,62322.0
2017-04-13 10:40:00,26.68,26.7,26.62,26.68,68366.0,21.8705,21.8869,21.8213,21.8705,68366.0
2017-04-13 10:45:00,26.68,26.71,26.65,26.65,49588.0,21.8705,21.8951,21.8459,21.8459,49588.0
2017-04-13 10:50:00,26.66,26.7,26.63,26.7,55788.0,21.8541,21.8869,21.8295,21.8869,55788.0
2017-04-13 10:55:00,26.69,26.7,26.65,26.69,65566.0,21.8787,21.8869,21.8459,21.8787,65566.0
2017-04-13 11:00:00,26.7,26.79,26.69,26.76,49992.0,21.8869,21.9607,21.8787,21.9361,49992.0
2017-04-13 11:05:00,26.77,26.8,26.77,26.77,6396.0,21.9443,21.9688,21.9443,21.9443,6396.0
2017-04-13 11:10:00,26.77,26.83,26.77,26.82,16220.0,21.9443,21.9934,21.9443,21.9852,16220.0
2017-04-13 11:15:00,26.82,26.83,26.75,26.77,50142.0,21.9852,21.9934,21.9279,21.9443,50142.0
2017-04-13 11:20:00,26.79,26.84,26.79,26.84,21084.0,21.9607,22.0016,21.9607,22.0016,21084.0
2017-04-13 11:25:00,26.83,26.84,26.77,26.8,99248.0,21.9934,22.0016,21.9443,21.9688,99248.0
2017-04-13 11:30:00,26.8,26.86,26.77,26.85,54942.0,21.9688,22.018,21.9443,22.0098,54942.0
2017-04-13 11:35:00,26.85,26.91,26.84,26.84,29776.0,22.0098,22.059,22.0016,22.0016,29776.0
2017-04-13 11:40:00,26.84,26.88,26.84,26.88,17406.0,22.0016,22.0344,22.0016,22.0344,17406.0
2017-04-13 11:45:00,26.89,26.95,26.89,26.92,22162.0,22.0426,22.0918,22.0426,22.0672,22162.0
2017-04-13 11:50:00,26.93,26.95,26.93,26.95,40940.0,22.0754,22.0918,22.0754,22.0918,40940.0
2017-04-13 11:55:00,26.95,26.95,26.91,26.92,6452.0,22.0918,22.0918,22.059,22.0672,6452.0
2017-04-13 12:00:00,26.91,26.91,26.89,26.91,7688.0,22.059,22.059,22.0426,22.059,7688.0
2017-04-13 12:05:00,26.9,26.92,26.83,26.83,12960.0,22.0508,22.0672,21.9934,21.9934,12960.0
2017-04-13 12:10:00,26.83,26.89,26.83,26.87,47084.0,21.9934,22.0426,21.9934,22.0262,47084.0
2017-04-13 12:15:00,26.86,26.86,26.84,26.85,30592.0,22.018,22.018,22.0016,22.0098,30592.0
2017-04-13 12:20:00,26.86,26.9,26.86,26.88,121064.0,22.018,22.0508,22.018,22.0344,121064.0
2017-04-13 12:25:00,26.87,26.93,26.86,26.93,21700.0,22.0262,22.0754,22.018,22.0754,21700.0
2017-04-13 12:30:00,26.94,26.94,26.91,26.93,34124.0,22.0836,22.0836,22.059,22.0754,34124.0
2017-04-13 12:35:00,26.92,26.94,26.89,26.9,12800.0,22.0672,22.0836,22.0426,22.0508,12800.0
2017-04-13 12:40:00,26.9,26.94,26.89,26.93,22762.0,22.0508,22.0836,22.0426,22.0754,22762.0
2017-04-13 12:45:00,26.91,26.92,26.88,26.88,16412.0,22.059,22.0672,22.0344,22.0344,16412.0
2017-04-13 12:50:00,26.88,26.92,26.88,26.91,23804.0,22.0344,22.0672,22.0344,22.059,23804.0
2017-04-13 12:55:00,26.9,26.99,26.89,26.97,53134.0,22.0508,22.1246,22.0426,22.1082,53134.0
2017-04-13 13:00:00,26.96,26.96,26.86,26.86,14958.0,22.1,22.1,22.018,22.018,14958.0
2017-04-13 13:05:00,26.89,26.91,26.86,26.91,12466.0,22.0426,22.059,22.018,22.059,12466.0
2017-04-13 13:10:00,26.92,26.96,26.92,26.93,19380.0,22.0672,22.1,22.0672,22.0754,19380.0
2017-04-13 13:15:00,26.93,26.97,26.93,26.96,19746.0,22.0754,22.1082,22.0754,22.1,19746.0
2017-04-13 13:20:00,26.97,26.99,26.96,26.99,29854.0,22.1082,22.1246,22.1,22.1246,29854.0
2017-04-13 13:25:00,26.99,27.02,26.99,27.02,61982.0,22.1246,22.1492,22.1246,22.1492,61982.0
2017-04-13 13:30:00,27.03,27.06,27.01,27.05,42836.0,22.1574,22.182,22.141,22.1738,42836.0
2017-04-13 13:35:00,27.05,27.09,27.05,27.06,27198.0,22.1738,22.2066,22.1738,22.182,27198.0
2017-04-13 13:40:00,27.07,27.09,27.04,27.05,70840.0,22.1902,22.2066,22.1656,22.1738,70840.0
2017-04-13 13:45:00,27.04,27.05,26.99,27.0,23772.0,22.1656,22.1738,22.1246,22.1328,23772.0
2017-04-13 13:50:00,27.0,27.01,26.98,27.0,21144.0,22.1328,22.141,22.1164,22.1328,21144.0
2017-04-13 13:55:00,27.02,27.05,27.01,27.05,22700.0,22.1492,22.1738,22.141,22.1738,22700.0
2017-04-13 14:00:00,27.05,27.06,27.04,27.05,20068.0,22.1738,22.182,22.1656,22.1738,20068.0
2017-04-13 14:05:00,27.06,27.1,27.06,27.1,19320.0,22.182,22.2148,22.182,22.2148,19320.0
2017-04-13 14:10:00,27.1,27.12,27.08,27.1,34078.0,22.2148,22.2312,22.1984,22.2148,34078.0
2017-04-13 14:15:00,27.09,27.13,27.09,27.11,21782.0,22.2066,22.2394,22.2066,22.223,21782.0
2017-04-13 14:20:00,27.11,27.15,27.11,27.12,19452.0,22.223,22.2558,22.223,22.2312,19452.0
2017-04-13 14:25:00,27.13,27.16,27.13,27.14,13302.0,22.2394,22.264,22.2394,22.2476,13302.0
2017-04-13 14:30:00,27.14,27.17,27.13,27.16,22440.0,22.2476,22.2721,22.2394,22.264,22440.0
2017-04-13 14:35:00,27.15,27.2,27.15,27.19,125226.0,22.2558,22.2967,22.2558,22.2885,125226.0
2017-04-13 14:40:00,27.19,27.19,27.16,27.18,29520.0,22.2885,22.2885,22.264,22.2803,29520.0
2017-04-13 14:45:00,27.18,27.19,27.15,27.18,101882.0,22.2803,22.2885,22.2558,22.2803,101882.0
2017-04-13 14:50:00,27.2,27.25,27.2,27.24,33784.0,22.2967,22.3377,22.2967,22.3295,33784.0
2017-04-13 14:55:00,27.24,27.3,27.22,27.28,60082.0,22.3295,22.3787,22.3131,22.3623,60082.0
2017-04-13 15:00:00,27.28,27.3,27.27,27.28,36134.0,22.3623,22.3787,22.3541,22.3623,36134.0
2017-04-13 15:05:00,27.27,27.28,27.24,27.24,31414.0,22.3541,22.3623,22.3295,22.3295,31414.0
2017-04-13 15:10:00,27.23,27.24,27.2,27.23,33194.0,22.3213,22.3295,22.2967,22.3213,33194.0
2017-04-13 15:15:00,27.23,27.25,27.21,27.23,35578.0,22.3213,22.3377,22.3049,22.3213,35578.0
2017-04-13 15:20:00,27.23,27.26,27.23,27.25,56334.0,22.3213,22.3459,22.3213,22.3377,56334.0
2017-04-13 15:25:00,27.25,27.25,27.19,27.19,128410.0,22.3377,22.3377,22.2885,22.2885,128410.0
2017-04-13 15:30:00,27.18,27.19,27.16,27.16,65112.0,22.2803,22.2885,22.264,22.264,65112.0
2017-04-13 15:35:00,27.16,27.21,27.11,27.2,165438.0,22.264,22.3049,22.223,22.2967,165438.0
2017-04-13 15:40:00,27.2,27.24,27.18,27.24,115204.0,22.2967,22.3295,22.2803,22.3295,115204.0
2017-04-13 15:45:00,27.24,27.27,27.23,27.27,147422.0,22.3295,22.3541,22.3213,22.3541,147422.0
2017-04-13 15:50:00,27.27,27.27,27.22,27.25,177026.0,22.3541,22.3541,22.3131,22.3377,177026.0
2017-04-13 15:55:00,27.25,27.27,27.19,27.19,222394.0,22.3377,22.3541,22.2885,22.2885,222394.0
2017-04-17 09:30:00,27.25,27.3,27.13,27.13,35098.0,22.3377,22.3787,22.2394,22.2394,35098.0
2017-04-17 09:35:00,27.14,27.16,27.1,27.11,13430.0,22.2476,22.264,22.2148,22.223,13430.0
2017-04-17 09:40:00,27.11,27.11,27.04,27.05,9030.0,22.223,22.223,22.1656,22.1738,9030.0
2017-04-17 09:45:00,27.04,27.11,27.02,27.04,45872.0,22.1656,22.223,22.1492,22.1656,45872.0
2017-04-17 09:50:00,27.04,27.11,27.03,27.11,30636.0,22.1656,22.223,22.1574,22.223,30636.0
2017-04-17 09:55:00,27.1,27.11,27.07,27.1,8406.0,22.2148,22.223,22.1902,22.2148,8406.0
2017-04-17 10:00:00,27.09,27.18,27.09,27.18,13568.0,22.2066,22.2803,22.2066,22.2803,13568.0
2017-04-17 10:05:00,27.15,27.18,27.14,27.18,11800.0,22.2558,22.2803,22.2476,22.2803,11800.0
2017-04-17 10:10:00,27.17,27.18,27.08,27.1,10600.0,22.2721,22.2803,22.1984,22.2148,10600.0
2017-04-17 10:15:00,27.1,27.15,27.1,27.11,8484.0,22.2148,22.2558,22.2148,22.223,8484.0
2017-04-17 10:20:00,27.1,27.12,27.07,27.09,8806.0,22.2148,22.2312,22.1902,22.2066,8806.0
2017-04-17 10:25:00,27.09,27.09,27.04,27.08,24406.0,22.2066,22.2066,22.1656,22.1984,24406.0
2017-04-17 10:30:00,27.09,27.15,27.09,27.11,23490.0,22.2066,22.2558,22.2066,22.223,23490.0
2017-04-17 10:35:00,27.13,27.13,27.05,27.05,48108.0,22.2394,22.2394,22.1738,22.1738,48108.0
2017-04-17 10:40:00,27.06,27.06,26.99,27.0,14836.0,22.182,22.182,22.1246,22.1328,14836.0
2017-04-17 10:45:00,27.0,27.08,27.0,27.06,10968.0,22.1328,22.1984,22.1328,22.182,10968.0
2017-04-17 10:50:00,27.05,27.15,27.05,27.15,94912.0,22.1738,22.2558,22.1738,22.2558,94912.0
2017-04-17 10:55:00,27.16,27.16,27.13,27.16,11888.0,22.264,22.264,22.2394,22.264,11888.0
2017-04-17 11:00:00,27.16,27.17,27.11,27.14,66702.0,22.264,22.2721,22.223,22.2476,66702.0
2017-04-17 11:05:00,27.14,27.16,27.13,27.14,47370.0,22.2476,22.264,22.2394,22.2476,47370.0
2017-04-17 11:10:00,27.15,27.16,27.08,27.08,14770.0,22.2558,22.264,22.1984,22.1984,14770.0
2017-04-17 11:15:00,27.08,27.11,27.05,27.1,20636.0,22.1984,22.223,22.1738,22.2148,20636.0
2017-04-17 11:20:00,27.1,27.11,27.06,27.06,21692.0,22.2148,22.223,22.182,22.182,21692.0
2017-04-17 11:25:00,27.05,27.06,27.0,27.03,8600.0,22.1738,22.182,22.1328,22.1574,8600.0
2017-04-17 11:30:00,27.02,27.08,27.02,27.07,10432.0,22.1492,22.1984,22.1492,22.1902,10432.0
2017-04-17 11:35:00,27.07,27.09,27.07,27.09,10902.0,22.1902,22.2066,22.1902,22.2066,10902.0
2017-04-17 11:40:00,27.08,27.08,27.04,27.04,11898.0,22.1984,22.1984,22.1656,22.1656,11898.0
2017-04-17 11:45:00,27.04,27.04,27.01,27.02,21456.0,22.1656,22.1656,22.141,22.1492,21456.0
2017-04-17 11:50:00,27.0,27.03,26.99,26.99,18844.0,22.1328,22.1574,22.1246,22.1246,18844.0
2017-04-17 11:55:00,26.98,27.0,26.97,26.99,8400.0,22.1164,22.1328,22.1082,22.1246,8400.0
2017-04-17 12:00:00,26.99,27.01,26.98,27.0,14276.0,22.1246,22.141,22.1164,22.1328,14276.0
2017-04-17 12:05:00,27.0,27.0,26.98,27.0,10082.0,22.1328,22.1328,22.1164,22.1328,10082.0
2017-04-17 12:10:00,27.0,27.0,26.99,27.0,26968.0,22.1328,22.1328,22.1246,22.1328,26968.0
2017-04-17 12:15:00,27.0,27.02,26.97,26.98,16234.0,22.1328,22.1492,22.1082,22.1164,16234.0
2017-04-17 12:20:00,26.98,27.02,26.98,27.01,30054.0,22.1164,22.1492,22.1164,22.141,30054.0
2017-04-17 12:25:00,27.01,27.01,26.98,26.99,19748.0,22.141,22.141,22.1164,22.1246,19748.0
2017-04-17 12:30:00,27.0,27.0,26.97,26.98,16962.0,22.1328,22.1328,22.1082,22.1164,16962.0
2017-04-17 12:35:00,26.97,26.97,26.93,26.97,17294.0,22.1082,22.1082,22.0754,22.1082,17294.0
2017-04-17 12:40:00,26.98,27.06,26.98,27.06,14000.0,22.1164,22.182,22.1164,22.182,14000.0
2017-04-17 12:45:00,27.07,27.08,27.04,27.05,13000.0,22.1902,22.1984,22.1656,22.1738,13000.0
2017-04-17 12:50:00,27.04,27.07,27.04,27.07,7400.0,22.1656,22.1902,22.1656,22.1902,7400.0
2017-04-17 12:55:00,27.07,27.07,27.06,27.06,9060.0,22.1902,22.1902,22.182,22.182,9060.0
2017-04-17 13:00:00,27.06,27.07,27.03,27.05,19874.0,22.182,22.1902,22.1574,22.1738,19874.0
2017-04-17 13:05:00,27.05,27.05,27.04,27.05,3200.0,22.1738,22.1738,22.1656,22.1738,3200.0
2017-04-17 13:10:00,27.05,27.05,27.02,27.02,12010.0,22.1738,22.1738,22.1492,22.1492,12010.0
2017-04-17 13:15:00,27.02,27.06,27.02,27.04,21612.0,22.1492,22.182,22.1492,22.1656,21612.0
2017-04-17 13:20:00,27.04,27.06,27.04,27.05,2600.0,22.1656,22.182,22.1656,22.1738,2600.0
2017-04-17 13:25:00,27.05,27.06,27.04,27.05,12606.0,22.1738,22.182,22.1656,22.1738,12606.0
2017-04-17 13:30:00,27.06,27.07,27.05,27.06,15108.0,22.182,22.1902,22.1738,22.182,15108.0
2017-04-17 13:35:00,27.05,27.05,27.03,27.05,8370.0,22.1738,22.1738,22.1574,22.1738,8370.0
2017-04-17 13:40:00,27.05,27.06,27.03,27.04,9536.0,22.1738,22.182,22.1574,22.1656,9536.0
2017-04-17 13:45:00,27.04,27.05,27.02,27.04,10000.0,22.1656,22.1738,22.1492,22.1656,10000.0
2017-04-17 13:50:00,27.04,27.04,27.0,27.0,12200.0,22.1656,22.1656,22.1328,22.1328,12200.0
2017-04-17 13:55:00,26.99,27.0,26.99,26.99,9400.0,22.1246,22.1328,22.1246,22.1246,9400.0
2017-04-17 14:00:00,26.99,26.99,26.95,26.96,22660.0,22.1246,22.1246,22.0918,22.1,22660.0
2017-04-17 14:05:00,26.97,26.98,26.95,26.95,30068.0,22.1082,22.1164,22.0918,22.0918,30068.0
2017-04-17 14:10:00,26.95,26.96,26.94,26.96,11048.0,22.0918,22.1,22.0836,22.1,11048.0
2017-04-17 14:15:00,26.95,26.97,26.91,26.91,24724.0,22.0918,22.1082,22.059,22.059,24724.0
2017-04-17 14:20:00,26.91,26.93,26.91,26.92,23600.0,22.059,22.0754,22.059,22.0672,23600.0
2017-04-17 14:25:00,26.92,26.93,26.89,26.92,28078.0,22.0672,22.0754,22.0426,22.0672,28078.0
2017-04-17 14:30:00,26.93,26.96,26.92,26.96,17940.0,22.0754,22.1,22.0672,22.1,17940.0
2017-04-17 14:35:00,26.96,26.99,26.95,26.98,11222.0,22.1,22.1246,22.0918,22.1164,11222.0
2017-04-17 14:40:00,26.98,26.98,26.97,26.98,12274.0,22.1164,22.1164,22.1082,22.1164,12274.0
2017-04-17 14:45:00,26.98,26.98,26.97,26.97,12496.0,22.1164,22.1164,22.1082,22.1082,12496.0
2017-04-17 14:50:00,26.97,26.99,26.97,26.99,9366.0,22.1082,22.1246,22.1082,22.1246,9366.0
2017-04-17 14:55:00,26.98,26.98,26.96,26.97,14698.0,22.1164,22.1164,22.1,22.1082,14698.0
2017-04-17 15:00:00,26.97,26.99,26.96,26.97,10630.0,22.1082,22.1246,22.1,22.1082,10630.0
2017-04-17 15:05:00,26.97,27.0,26.97,26.99,11880.0,22.1082,22.1328,22.1082,22.1246,11880.0
2017-04-17 15:10:00,27.0,27.0,26.97,27.0,12998.0,22.1328,22.1328,22.1082,22.1328,12998.0
2017-04-17 15:15:00,27.0,27.06,27.0,27.06,39964.0,22.1328,22.182,22.1328,22.182,39964.0
2017-04-17 15:20:00,27.06,27.06,27.04,27.04,17490.0,22.182,22.182,22.1656,22.1656,17490.0
2017-04-17 15:25:00,27.05,27.1,27.04,27.08,24762.0,22.1738,22.2148,22.1656,22.1984,24762.0
2017-04-17 15:30:00,27.08,27.09,27.04,27.05,36776.0,22.1984,22.2066,22.1656,22.1738,36776.0
2017-04-17 15:35:00,27.05,27.06,27.05,27.06,28982.0,22.1738,22.182,22.1738,22.182,28982.0
2017-04-17 15:40:00,27.06,27.08,27.05,27.05,36110.0,22.182,22.1984,22.1738,22.1738,36110.0
2017-04-17 15:45:00,27.06,27.08,27.05,27.08,56232.0,22.182,22.1984,22.1738,22.1984,56232.0
2017-04-17 15:50:00,27.08,27.08,27.06,27.07,72212.0,22.1984,22.1984,22.182,22.1902,72212.0
2017-04-17 15:55:00,27.07,27.08,27.05,27.07,118406.0,22.1902,22.1984,22.1738,22.1902,118406.0
2017-04-18 09:30:00,27.02,27.02,26.91,26.98,20768.0,22.1492,22.1492,22.059,22.1164,20768.0
2017-04-18 09:35:00,27.0,27.06,26.95,27.06,67814.0,22.1328,22.182,22.0918,22.182,67814.0
2017-04-18 09:40:00,27.03,27.12,27.02,27.11,4510.0,22.1574,22.2312,22.1492,22.223,4510.0
2017-04-18 09:45:00,27.15,27.17,27.13,27.17,45400.0,22.2558,22.2721,22.2394,22.2721,45400.0
2017-04-18 09:50:00,27.16,27.17,27.13,27.17,11016.0,22.264,22.2721,22.2394,22.2721,11016.0
2017-04-18 09:55:00,27.18,27.28,27.17,27.28,9764.0,22.2803,22.3623,22.2721,22.3623,9764.0
2017-04-18 10:00:00,27.24,27.25,27.2,27.2,8744.0,22.3295,22.3377,22.2967,22.2967,8744.0
2017-04-18 10:05:00,27.2,27.2,27.13,27.15,4400.0,22.2967,22.2967,22.2394,22.2558,4400.0
2017-04-18 10:10:00,27.15,27.15,27.07,27.08,6550.0,22.2558,22.2558,22.1902,22.1984,6550.0
2017-04-18 10:15:00,27.1,27.13,27.05,27.06,7000.0,22.2148,22.2394,22.1738,22.182,7000.0
2017-04-18 10:20:00,27.06,27.08,27.03,27.06,6554.0,22.182,22.1984,22.1574,22.182,6554.0
2017-04-18 10:25:00,27.05,27.08,27.0,27.0,5800.0,22.1738,22.1984,22.1328,22.1328,5800.0
2017-04-18 10:30:00,27.0,27.05,27.0,27.03,3030.0,22.1328,22.1738,22.1328,22.1574,3030.0
2017-04-18 10:35:00,27.05,27.14,27.05,27.13,10400.0,22.1738,22.2476,22.1738,22.2394,10400.0
2017-04-18 10:40:00,27.13,27.13,27.09,27.11,11006.0,22.2394,22.2394,22.2066,22.223,11006.0
2017-04-18 10:45:00,27.11,27.12,27.08,27.12,4092.0,22.223,22.2312,22.1984,22.2312,4092.0
2017-04-18 10:50:00,27.1,27.11,27.05,27.09,19364.0,22.2148,22.223,22.1738,22.2066,19364.0
2017-04-18 10:55:00,27.07,27.11,27.07,27.09,7884.0,22.1902,22.223,22.1902,22.2066,7884.0
2017-04-18 11:00:00,27.09,27.09,27.04,27.04,5600.0,22.2066,22.2066,22.1656,22.1656,5600.0
2017-04-18 11:05:00,27.04,27.08,27.03,27.08,4160.0,22.1656,22.1984,22.1574,22.1984,4160.0
2017-04-18 11:10:00,27.1,27.12,27.09,27.09,10400.0,22.2148,22.2312,22.2066,22.2066,10400.0
2017-04-18 11:15:00,27.1,27.11,27.08,27.08,5852.0,22.2148,22.223,22.1984,22.1984,5852.0
2017-04-18 11:20:00,27.08,27.13,27.08,27.11,7208.0,22.1984,22.2394,22.1984,22.223,7208.0
2017-04-18 11:25:00,27.1,27.15,27.1,27.12,6950.0,22.2148,22.2558,22.2148,22.2312,6950.0
2017-04-18 11:30:00,27.11,27.11,27.08,27.09,8018.0,22.223,22.223,22.1984,22.2066,8018.0
2017-04-18 11:35:00,27.08,27.08,27.02,27.03,6766.0,22.1984,22.1984,22.1492,22.1574,6766.0
2017-04-18 11:40:00,27.03,27.04,27.0,27.03,9616.0,22.1574,22.1656,22.1328,22.1574,9616.0
2017-04-18 11:45:00,27.0,27.04,27.0,27.03,3810.0,22.1328,22.1656,22.1328,22.1574,3810.0
2017-04-18 11:50:00,27.05,27.05,27.02,27.02,1600.0,22.1738,22.1738,22.1492,22.1492,1600.0
2017-04-18 11:55:00,27.04,27.06,26.97,26.97,13066.0,22.1656,22.182,22.1082,22.1082,13066.0
2017-04-18 12:00:00,26.97,26.97,26.93,26.95,4000.0,22.1082,22.1082,22.0754,22.0918,4000.0
2017-04-18 12:05:00,26.96,26.98,26.93,26.93,6020.0,22.1,22.1164,22.0754,22.0754,6020.0
2017-04-18 12:10:00,26.92,26.93,26.91,26.93,6798.0,22.0672,22.0754,22.059,22.0754,6798.0
2017-04-18 12:15:00,26.92,26.93,26.91,26.91,20608.0,22.0672,22.0754,22.059,22.059,20608.0
2017-04-18 12:20:00,26.91,26.94,26.91,26.94,5200.0,22.059,22.0836,22.059,22.0836,5200.0
2017-04-18 12:25:00,26.95,26.97,26.93,26.94,7400.0,22.0918,22.1082,22.0754,22.0836,7400.0
2017-04-18 12:30:00,26.94,26.96,26.93,26.96,21290.0,22.0836,22.1,22.0754,22.1,21290.0
2017-04-18 12:35:00,26.96,26.97,26.93,26.93,8078.0,22.1,22.1082,22.0754,22.0754,8078.0
2017-04-18 12:40:00,26.93,26.97,26.93,26.97,6400.0,22.0754,22.1082,22.0754,22.1082,6400.0
2017-04-18 12:45:00,26.97,26.97,26.95,26.95,4000.0,22.1082,22.1082,22.0918,22.0918,4000.0
2017-04-18 12:50:00,26.96,26.98,26.96,26.98,4628.0,22.1,22.1164,22.1,22.1164,4628.0
2017-04-18 12:55:00,26.98,27.0,26.97,26.97,4500.0,22.1164,22.1328,22.1082,22.1082,4500.0
2017-04-18 13:00:00,26.97,26.98,26.95,26.96,4800.0,22.1082,22.1164,22.0918,22.1,4800.0
2017-04-18 13:05:00,26.97,26.98,26.96,26.97,3200.0,22.1082,22.1164,22.1,22.1082,3200.0
2017-04-18 13:10:00,26.97,27.0,26.97,27.0,4600.0,22.1082,22.1328,22.1082,22.1328,4600.0
2017-04-18 13:15:00,27.0,27.04,26.99,27.04,4050.0,22.1328,22.1656,22.1246,22.1656,4050.0
2017-04-18 13:20:00,27.03,27.03,27.01,27.03,4400.0,22.1574,22.1574,22.141,22.1574,4400.0
2017-04-18 13:25:00,27.04,27.09,27.03,27.09,5800.0,22.1656,22.2066,22.1574,22.2066,5800.0
2017-04-18 13:30:00,27.07,27.08,27.06,27.07,6800.0,22.1902,22.1984,22.182,22.1902,6800.0
2017-04-18 13:35:00,27.07,27.08,27.06,27.07,6000.0,22.1902,22.1984,22.182,22.1902,6000.0
2017-04-18 13:40:00,27.07,27.11,27.07,27.11,45364.0,22.1902,22.223,22.1902,22.223,45364.0
2017-04-18 13:45:00,27.11,27.13,27.06,27.08,156334.0,22.223,22.2394,22.182,22.1984,156334.0
2017-04-18 13:50:00,27.08,27.08,27.05,27.05,37298.0,22.1984,22.1984,22.1738,22.1738,37298.0
2017-04-18 13:55:00,27.05,27.05,27.01,27.03,38084.0,22.1738,22.1738,22.141,22.1574,38084.0
2017-04-18 14:00:00,27.03,27.09,27.03,27.07,19096.0,22.1574,22.2066,22.1574,22.1902,19096.0
2017-04-18 14:05:00,27.07,27.08,27.02,27.02,50012.0,22.1902,22.1984,22.1492,22.1492,50012.0
2017-04-18 14:10:00,27.04,27.04,27.01,27.03,7726.0,22.1656,22.1656,22.141,22.1574,7726.0
2017-04-18 14:15:00,27.04,27.04,27.01,27.04,25218.0,22.1656,22.1656,22.141,22.1656,25218.0
2017-04-18 14:20:00,27.05,27.05,27.0,27.01,21532.0,22.1738,22.1738,22.1328,22.141,21532.0
2017-04-18 14:25:00,27.01,27.02,27.0,27.02,19078.0,22.141,22.1492,22.1328,22.1492,19078.0
2017-04-18 14:30:00,27.02,27.02,26.98,27.0,24572.0,22.1492,22.1492,22.1164,22.1328,24572.0
2017-04-18 14:35:00,27.0,27.02,26.97,26.97,22456.0,22.1328,22.1492,22.1082,22.1082,22456.0
2017-04-18 14:40:00,26.97,26.98,26.95,26.95,16734.0,22.1082,22.1164,22.0918,22.0918,16734.0
2017-04-18 14:45:00,26.95,26.95,26.92,26.93,19000.0,22.0918,22.0918,22.0672,22.0754,19000.0
2017-04-18 14:50:00,26.93,26.97,26.93,26.97,25422.0,22.0754,22.1082,22.0754,22.1082,25422.0
2017-04-18 14:55:00,26.96,26.96,26.94,26.95,14896.0,22.1,22.1,22.0836,22.0918,14896.0
2017-04-18 15:00:00,26.95,26.96,26.91,26.91,19100.0,22.0918,22.1,22.059,22.059,19100.0
2017-04-18 15:05:00,26.91,26.93,26.91,26.93,15148.0,22.059,22.0754,22.059,22.0754,15148.0
2017-04-18 15:10:00,26.93,26.94,26.91,26.91,17222.0,22.0754,22.0836,22.059,22.059,17222.0
2017-04-18 15:15:00,26.91,26.93,26.91,26.92,24872.0,22.059,22.0754,22.059,22.0672,24872.0
2017-04-18 15:20:00,26.93,26.94,26.92,26.93,35654.0,22.0754,22.0836,22.0672,22.0754,35654.0
2017-04-18 15:25:00,26.93,26.95,26.91,26.91,27526.0,22.0754,22.0918,22.059,22.059,27526.0
2017-04-18 15:30:00,26.91,26.96,26.9,26.96,32874.0,22.059,22.1,22.0508,22.1,32874.0
2017-04-18 15:35:00,26.96,26.99,26.95,26.98,39510.0,22.1,22.1246,22.0918,22.1164,39510.0
2017-04-18 15:40:00,26.98,27.0,26.95,26.96,41810.0,22.1164,22.1328,22.0918,22.1,41810.0
2017-04-18 15:45:00,26.96,27.0,26.96,27.0,111058.0,22.1,22.1328,22.1,22.1328,111058.0
2017-04-18 15:50:00,27.0,27.0,26.96,26.96,76854.0,22.1328,22.1328,22.1,22.1,76854.0
2017-04-18 15:55:00,26.97,26.98,26.94,26.95,160206.0,22.1082,22.1164,22.0836,22.0918,160206.0
2017-04-19 09:30:00,27.09,27.16,27.09,27.15,16434.0,22.2066,22.264,22.2066,22.2558,16434.0
2017-04-19 09:35:00,27.16,27.18,27.08,27.18,13368.0,22.264,22.2803,22.1984,22.2803,13368.0
2017-04-19 09:40:00,27.13,27.17,27.07,27.07,8554.0,22.2394,22.2721,22.1902,22.1902,8554.0
2017-04-19 09:45:00,27.06,27.15,27.02,27.11,11472.0,22.182,22.2558,22.1492,22.223,11472.0
2017-04-19 09:50:00,27.11,27.22,27.11,27.22,12650.0,22.223,22.3131,22.223,22.3131,12650.0
2017-04-19 09:55:00,27.22,27.25,27.22,27.22,7200.0,22.3131,22.3377,22.3131,22.3131,7200.0
2017-04-19 10:00:00,27.23,27.24,27.18,27.22,14494.0,22.3213,22.3295,22.2803,22.3131,14494.0
2017-04-19 10:05:00,27.18,27.22,27.18,27.22,7140.0,22.2803,22.3131,22.2803,22.3131,7140.0
2017-04-19 10:10:00,27.22,27.27,27.2,27.23,10850.0,22.3131,22.3541,22.2967,22.3213,10850.0
2017-04-19 10:15:00,27.23,27.3,27.23,27.26,11000.0,22.3213,22.3787,22.3213,22.3459,11000.0
2017-04-19 10:20:00,27.26,27.28,27.23,27.28,5600.0,22.3459,22.3623,22.3213,22.3623,5600.0
2017-04-19 10:25:00,27.28,27.36,27.28,27.32,19268.0,22.3623,22.4279,22.3623,22.3951,19268.0
2017-04-19 10:30:00,27.29,27.29,27.25,27.28,13602.0,22.3705,22.3705,22.3377,22.3623,13602.0
2017-04-19 10:35:00,27.28,27.34,27.27,27.33,12400.0,22.3623,22.4115,22.3541,22.4033,12400.0
2017-04-19 10:40:00,27.34,27.34,27.32,27.33,24792.0,22.4115,22.4115,22.3951,22.4033,24792.0
2017-04-19 10:45:00,27.33,27.33,27.3,27.3,12860.0,22.4033,22.4033,22.3787,22.3787,12860.0
2017-04-19 10:50:00,27.29,27.3,27.25,27.3,33486.0,22.3705,22.3787,22.3377,22.3787,33486.0
2017-04-19 10:55:00,27.32,27.33,27.29,27.32,40816.0,22.3951,22.4033,22.3705,22.3951,40816.0
2017-04-19 11:00:00,27.31,27.31,27.29,27.3,21978.0,22.3869,22.3869,22.3705,22.3787,21978.0
2017-04-19 11:05:00,27.3,27.32,27.28,27.29,40200.0,22.3787,22.3951,22.3623,22.3705,40200.0
2017-04-19 11:10:00,27.29,27.31,27.26,27.31,27254.0,22.3705,22.3869,22.3459,22.3869,27254.0
2017-04-19 11:15:00,27.3,27.31,27.27,27.27,22930.0,22.3787,22.3869,22.3541,22.3541,22930.0
2017-04-19 11:20:00,27.28,27.3,27.27,27.28,12702.0,22.3623,22.3787,22.3541,22.3623,12702.0
2017-04-19 11:25:00,27.29,27.32,27.25,27.31,35994.0,22.3705,22.3951,22.3377,22.3869,35994.0
2017-04-19 11:30:00,27.31,27.31,27.28,27.31,12760.0,22.3869,22.3869,22.3623,22.3869,12760.0
2017-04-19 11:35:00,27.3,27.34,27.3,27.32,24008.0,22.3787,22.4115,22.3787,22.3951,24008.0
2017-04-19 11:40:00,27.33,27.33,27.31,27.31,15972.0,22.4033,22.4033,22.3869,22.3869,15972.0
2017-04-19 11:45:00,27.31,27.32,27.28,27.28,26640.0,22.3869,22.3951,22.3623,22.3623,26640.0
2017-04-19 11:50:00,27.28,27.29,27.26,27.27,15772.0,22.3623,22.3705,22.3459,22.3541,15772.0
2017-04-19 11:55:00,27.27,27.28,27.25,27.28,8000.0,22.3541,22.3623,22.3377,22.3623,8000.0
2017-04-19 12:00:00,27.28,27.29,27.28,27.29,17480.0,22.3623,22.3705,22.3623,22.3705,17480.0
2017-04-19 12:05:00,27.28,27.29,27.25,27.27,25278.0,22.3623,22.3705,22.3377,22.3541,25278.0
2017-04-19 12:10:00,27.27,27.27,27.21,27.26,18306.0,22.3541,22.3541,22.3049,22.3459,18306.0
2017-04-19 12:15:00,27.25,27.28,27.25,27.28,6920.0,22.3377,22.3623,22.3377,22.3623,6920.0
2017-04-19 12:20:00,27.28,27.31,27.27,27.3,17430.0,22.3623,22.3869,22.3541,22.3787,17430.0
2017-04-19 12:25:00,27.3,27.3,27.28,27.29,4256.0,22.3787,22.3787,22.3623,22.3705,4256.0
2017-04-19 12:30:00,27.28,27.33,27.28,27.32,9100.0,22.3623,22.4033,22.3623,22.3951,9100.0
2017-04-19 12:35:00,27.32,27.33,27.3,27.31,7008.0,22.3951,22.4033,22.3787,22.3869,7008.0
2017-04-19 12:40:00,27.3,27.31,27.3,27.3,10834.0,22.3787,22.3869,22.3787,22.3787,10834.0
2017-04-19 12:45:00,27.3,27.33,27.29,27.33,10612.0,22.3787,22.4033,22.3705,22.4033,10612.0
2017-04-19 12:50:00,27.33,27.36,27.33,27.36,10600.0,22.4033,22.4279,22.4033,22.4279,10600.0
2017-04-19 12:55:00,27.36,27.38,27.35,27.35,33836.0,22.4279,22.4443,22.4197,22.4197,33836.0
2017-04-19 13:00:00,27.35,27.38,27.34,27.34,22772.0,22.4197,22.4443,22.4115,22.4115,22772.0
2017-04-19 13:05:00,27.35,27.35,27.31,27.31,15246.0,22.4197,22.4197,22.3869,22.3869,15246.0
2017-04-19 13:10:00,27.31,27.32,27.27,27.3,28190.0,22.3869,22.3951,22.3541,22.3787,28190.0
2017-04-19 13:15:00,27.3,27.3,27.25,27.29,32740.0,22.3787,22.3787,22.3377,22.3705,32740.0
2017-04-19 13:20:00,27.29,27.34,27.29,27.33,35228.0,22.3705,22.4115,22.3705,22.4033,35228.0
2017-04-19 13:25:00,27.33,27.33,27.32,27.32,12172.0,22.4033,22.4033,22.3951,22.3951,12172.0
2017-04-19 13:30:00,27.32,27.32,27.3,27.32,20434.0,22.3951,22.3951,22.3787,22.3951,20434.0
2017-04-19 13:35:00,27.31,27.32,27.29,27.32,33562.0,22.3869,22.3951,22.3705,22.3951,33562.0
2017-04-19 13:40:00,27.33,27.33,27.28,27.3,30214.0,22.4033,22.4033,22.3623,22.3787,30214.0
2017-04-19 13:45:00,27.3,27.32,27.29,27.31,14998.0,22.3787,22.3951,22.3705,22.3869,14998.0
2017-04-19 13:50:00,27.32,27.32,27.3,27.3,20920.0,22.3951,22.3951,22.3787,22.3787,20920.0
2017-04-19 13:55:00,27.3,27.3,27.25,27.28,20630.0,22.3787,22.3787,22.3377,22.3623,20630.0
2017-04-19 14:00:00,27.29,27.32,27.29,27.29,15772.0,22.3705,22.3951,22.3705,22.3705,15772.0
2017-04-19 14:05:00,27.29,27.29,27.25,27.28,25662.0,22.3705,22.3705,22.3377,22.3623,25662.0
2017-04-19 14:10:00,27.28,27.28,27.25,27.25,21736.0,22.3623,22.3623,22.3377,22.3377,21736.0
2017-04-19 14:15:00,27.25,27.25,27.2,27.25,28562.0,22.3377,22.3377,22.2967,22.3377,28562.0
2017-04-19 14:20:00,27.25,27.25,27.22,27.23,36086.0,22.3377,22.3377,22.3131,22.3213,36086.0
2017-04-19 14:25:00,27.23,27.28,27.23,27.27,13240.0,22.3213,22.3623,22.3213,22.3541,13240.0
2017-04-19 14:30:00,27.27,27.27,27.24,27.25,26254.0,22.3541,22.3541,22.3295,22.3377,26254.0
2017-04-19 14:35:00,27.25,27.29,27.25,27.28,23610.0,22.3377,22.3705,22.3377,22.3623,23610.0
2017-04-19 14:40:00,27.28,27.28,27.24,27.25,25214.0,22.3623,22.3623,22.3295,22.3377,25214.0
2017-04-19 14:45:00,27.25,27.25,27.22,27.22,9602.0,22.3377,22.3377,22.3131,22.3131,9602.0
2017-04-19 14:50:00,27.21,27.22,27.19,27.22,44400.0,22.3049,22.3131,22.2885,22.3131,44400.0
2017-04-19 14:55:00,27.22,27.24,27.22,27.23,18850.0,22.3131,22.3295,22.3131,22.3213,18850.0
2017-04-19 15:00:00,27.23,27.24,27.2,27.23,21546.0,22.3213,22.3295,22.2967,22.3213,21546.0
2017-04-19 15:05:00,27.23,27.23,27.2,27.22,22580.0,22.3213,22.3213,22.2967,22.3131,22580.0
2017-04-19 15:10:00,27.22,27.24,27.22,27.23,20442.0,22.3131,22.3295,22.3131,22.3213,20442.0
2017-04-19 15:15:00,27.22,27.25,27.21,27.25,27188.0,22.3131,22.3377,22.3049,22.3377,27188.0
2017-04-19 15:20:00,27.25,27.25,27.2,27.2,16178.0,22.3377,22.3377,22.2967,22.2967,16178.0
2017-04-19 15:25:00,27.2,27.2,27.14,27.16,30744.0,22.2967,22.2967,22.2476,22.264,30744.0
2017-04-19 15:30:00,27.16,27.18,27.15,27.17,16558.0,22.264,22.2803,22.2558,22.2721,16558.0
2017-04-19 15:35:00,27.17,27.18,27.17,27.18,21398.0,22.2721,22.2803,22.2721,22.2803,21398.0
2017-04-19 15:40:00,27.18,27.21,27.18,27.18,49800.0,22.2803,22.3049,22.2803,22.2803,49800.0
2017-04-19 15:45:00,27.18,27.23,27.18,27.2,107626.0,22.2803,22.3213,22.2803,22.2967,107626.0
2017-04-19 15:50:00,27.2,27.21,27.17,27.21,80252.0,22.2967,22.3049,22.2721,22.3049,80252.0
2017-04-19 15:55:00,27.21,27.22,27.18,27.2,180084.0,22.3049,22.3131,22.2803,22.2967,180084.0
2017-04-20 09:30:00,27.29,27.48,27.29,27.48,35452.0,22.3705,22.5263,22.3705,22.5263,35452.0
2017-04-20 09:35:00,27.49,27.63,27.43,27.61,17312.0,22.5345,22.6492,22.4853,22.6328,17312.0
2017-04-20 09:40:00,27.6,27.64,27.56,27.61,21992.0,22.6246,22.6574,22.5918,22.6328,21992.0
2017-04-20 09:45:00,27.61,27.61,27.5,27.56,46800.0,22.6328,22.6328,22.5427,22.5918,46800.0
2017-04-20 09:50:00,27.54,27.55,27.46,27.47,22336.0,22.5755,22.5836,22.5099,22.5181,22336.0
2017-04-20 09:55:00,27.49,27.52,27.46,27.48,33720.0,22.5345,22.5591,22.5099,22.5263,33720.0
2017-04-20 10:00:00,27.5,27.53,27.46,27.47,26800.0,22.5427,22.5673,22.5099,22.5181,26800.0
2017-04-20 10:05:00,27.47,27.48,27.45,27.45,36586.0,22.5181,22.5263,22.5017,22.5017,36586.0
2017-04-20 10:10:00,27.46,27.49,27.43,27.47,37834.0,22.5099,22.5345,22.4853,22.5181,37834.0
2017-04-20 10:15:00,27.47,27.49,27.43,27.46,43148.0,22.5181,22.5345,22.4853,22.5099,43148.0
2017-04-20 10:20:00,27.47,27.52,27.43,27.46,88178.0,22.5181,22.5591,22.4853,22.5099,88178.0
2017-04-20 10:25:00,27.46,27.53,27.46,27.49,37408.0,22.5099,22.5673,22.5099,22.5345,37408.0
2017-04-20 10:30:00,27.5,27.55,27.5,27.55,62050.0,22.5427,22.5836,22.5427,22.5836,62050.0
2017-04-20 10:35:00,27.55,27.58,27.53,27.57,38242.0,22.5836,22.6082,22.5673,22.6,38242.0
2017-04-20 10:40:00,27.56,27.64,27.56,27.63,96020.0,22.5918,22.6574,22.5918,22.6492,96020.0
2017-04-20 10:45:00,27.63,27.65,27.57,27.6,53418.0,22.6492,22.6656,22.6,22.6246,53418.0
2017-04-20 10:50:00,27.61,27.64,27.6,27.64,10722.0,22.6328,22.6574,22.6246,22.6574,10722.0
2017-04-20 10:55:00,27.64,27.65,27.61,27.65,18800.0,22.6574,22.6656,22.6328,22.6656,18800.0
2017-04-20 11:00:00,27.65,27.66,27.6,27.61,40182.0,22.6656,22.6738,22.6246,22.6328,40182.0
2017-04-20 11:05:00,27.6,27.6,27.55,27.58,50092.0,22.6246,22.6246,22.5836,22.6082,50092.0
2017-04-20 11:10:00,27.59,27.61,27.56,27.57,9686.0,22.6164,22.6328,22.5918,22.6,9686.0
2017-04-20 11:15:00,27.56,27.58,27.53,27.57,25200.0,22.5918,22.6082,22.5673,22.6,25200.0
2017-04-20 11:20:00,27.57,27.59,27.55,27.59,25080.0,22.6,22.6164,22.5836,22.6164,25080.0
2017-04-20 11:25:00,27.57,27.57,27.55,27.55,10334.0,22.6,22.6,22.5836,22.5836,10334.0
2017-04-20 11:30:00,27.55,27.6,27.55,27.59,26430.0,22.5836,22.6246,22.5836,22.6164,26430.0
2017-04-20 11:35:00,27.59,27.65,27.58,27.65,16226.0,22.6164,22.6656,22.6082,22.6656,16226.0
2017-04-20 11:40:00,27.65,27.68,27.61,27.68,22680.0,22.6656,22.6902,22.6328,22.6902,22680.0
2017-04-20 11:45:00,27.68,27.73,27.68,27.73,17324.0,22.6902,22.7312,22.6902,22.7312,17324.0
2017-04-20 11:50:00,27.72,27.74,27.7,27.72,29576.0,22.723,22.7394,22.7066,22.723,29576.0
2017-04-20 11:55:00,27.72,27.77,27.71,27.75,30538.0,22.723,22.764,22.7148,22.7476,30538.0
2017-04-20 12:00:00,27.77,27.78,27.73,27.76,51354.0,22.764,22.7722,22.7312,22.7558,51354.0
2017-04-20 12:05:00,27.75,27.78,27.74,27.77,8900.0,22.7476,22.7722,22.7394,22.764,8900.0
2017-04-20 12:10:00,27.77,27.86,27.76,27.86,11626.0,22.764,22.8378,22.7558,22.8378,11626.0
2017-04-20 12:15:00,27.86,27.88,27.84,27.86,16890.0,22.8378,22.8542,22.8214,22.8378,16890.0
2017-04-20 12:20:00,27.85,27.85,27.83,27.84,22190.0,22.8296,22.8296,22.8132,22.8214,22190.0
2017-04-20 12:25:00,27.84,27.84,27.82,27.83,15000.0,22.8214,22.8214,22.805,22.8132,15000.0
2017-04-20 12:30:00,27.83,27.86,27.83,27.86,19962.0,22.8132,22.8378,22.8132,22.8378,19962.0
2017-04-20 12:35:00,27.87,27.87,27.79,27.8,77602.0,22.846,22.846,22.7804,22.7886,77602.0
2017-04-20 12:40:00,27.8,27.83,27.79,27.82,19052.0,22.7886,22.8132,22.7804,22.805,19052.0
2017-04-20 12:45:00,27.81,27.82,27.74,27.75,21212.0,22.7968,22.805,22.7394,22.7476,21212.0
2017-04-20 12:50:00,27.75,27.77,27.71,27.71,14364.0,22.7476,22.764,22.7148,22.7148,14364.0
2017-04-20 12:55:00,27.71,27.71,27.68,27.69,17984.0,22.7148,22.7148,22.6902,22.6984,17984.0
2017-04-20 13:00:00,27.7,27.71,27.65,27.71,42050.0,22.7066,22.7148,22.6656,22.7148,42050.0
2017-04-20 13:05:00,27.69,27.72,27.68,27.72,17292.0,22.6984,22.723,22.6902,22.723,17292.0
2017-04-20 13:10:00,27.73,27.75,27.7,27.72,4800.0,22.7312,22.7476,22.7066,22.723,4800.0
2017-04-20 13:15:00,27.7,27.7,27.65,27.65,54932.0,22.7066,22.7066,22.6656,22.6656,54932.0
2017-04-20 13:20:00,27.65,27.67,27.65,27.66,9996.0,22.6656,22.682,22.6656,22.6738,9996.0
2017-04-20 13:25:00,27.66,27.71,27.65,27.71,23838.0,22.6738,22.7148,22.6656,22.7148,23838.0
2017-04-20 13:30:00,27.71,27.71,27.69,27.69,21872.0,22.7148,22.7148,22.6984,22.6984,21872.0
2017-04-20 13:35:00,27.7,27.73,27.68,27.68,14442.0,22.7066,22.7312,22.6902,22.6902,14442.0
2017-04-20 13:40:00,27.68,27.69,27.66,27.66,7902.0,22.6902,22.6984,22.6738,22.6738,7902.0
2017-04-20 13:45:00,27.66,27.69,27.65,27.65,41284.0,22.6738,22.6984,22.6656,22.6656,41284.0
2017-04-20 13:50:00,27.65,27.66,27.63,27.65,33376.0,22.6656,22.6738,22.6492,22.6656,33376.0
2017-04-20 13:55:00,27.65,27.66,27.62,27.64,19140.0,22.6656,22.6738,22.641,22.6574,19140.0
2017-04-20 14:00:00,27.65,27.67,27.65,27.67,14400.0,22.6656,22.682,22.6656,22.682,14400.0
2017-04-20 14:05:00,27.66,27.68,27.64,27.64,17802.0,22.6738,22.6902,22.6574,22.6574,17802.0
2017-04-20 14:10:00,27.64,27.65,27.61,27.61,27636.0,22.6574,22.6656,22.6328,22.6328,27636.0
2017-04-20 14:15:00,27.61,27.67,27.61,27.67,32368.0,22.6328,22.682,22.6328,22.682,32368.0
2017-04-20 14:20:00,27.66,27.68,27.64,27.64,73992.0,22.6738,22.6902,22.6574,22.6574,73992.0
2017-04-20 14:25:00,27.65,27.66,27.64,27.65,16206.0,22.6656,22.6738,22.6574,22.6656,16206.0
2017-04-20 14:30:00,27.65,27.67,27.63,27.66,22320.0,22.6656,22.682,22.6492,22.6738,22320.0
2017-04-20 14:35:00,27.66,27.66,27.64,27.64,15520.0,22.6738,22.6738,22.6574,22.6574,15520.0
2017-04-20 14:40:00,27.64,27.65,27.61,27.61,19856.0,22.6574,22.6656,22.6328,22.6328,19856.0
2017-04-20 14:45:00,27.61,27.62,27.57,27.57,53582.0,22.6328,22.641,22.6,22.6,53582.0
2017-04-20 14:50:00,27.58,27.58,27.54,27.54,59686.0,22.6082,22.6082,22.5755,22.5755,59686.0
2017-04-20 14:55:00,27.54,27.56,27.5,27.51,53438.0,22.5755,22.5918,22.5427,22.5509,53438.0
2017-04-20 15:00:00,27.52,27.54,27.5,27.53,55790.0,22.5591,22.5755,22.5427,22.5673,55790.0
2017-04-20 15:05:00,27.53,27.54,27.51,27.52,39626.0,22.5673,22.5755,22.5509,22.5591,39626.0
2017-04-20 15:10:00,27.52,27.54,27.49,27.49,53172.0,22.5591,22.5755,22.5345,22.5345,53172.0
2017-04-20 15:15:00,27.49,27.5,27.44,27.45,26372.0,22.5345,22.5427,22.4935,22.5017,26372.0
2017-04-20 15:20:00,27.45,27.45,27.43,27.43,18816.0,22.5017,22.5017,22.4853,22.4853,18816.0
2017-04-20 15:25:00,27.43,27.48,27.43,27.48,26102.0,22.4853,22.5263,22.4853,22.5263,26102.0
2017-04-20 15:30:00,27.48,27.48,27.45,27.46,66718.0,22.5263,22.5263,22.5017,22.5099,66718.0
2017-04-20 15:35:00,27.46,27.48,27.43,27.48,49388.0,22.5099,22.5263,22.4853,22.5263,49388.0
2017-04-20 15:40:00,27.48,27.5,27.47,27.48,55608.0,22.5263,22.5427,22.5181,22.5263,55608.0
2017-04-20 15:45:00,27.48,27.49,27.43,27.47,98748.0,22.5263,22.5345,22.4853,22.5181,98748.0
2017-04-20 15:50:00,27.47,27.5,27.46,27.5,106404.0,22.5181,22.5427,22.5099,22.5427,106404.0
2017-04-20 15:55:00,27.5,27.5,27.45,27.45,158718.0,22.5427,22.5427,22.5017,22.5017,158718.0
2017-04-21 09:30:00,27.43,27.43,27.25,27.3,24456.0,22.4853,22.4853,22.3377,22.3787,24456.0
2017-04-21 09:35:00,27.3,27.37,27.25,27.35,29554.0,22.3787,22.4361,22.3377,22.4197,29554.0
2017-04-21 09:40:00,27.35,27.36,27.29,27.34,18100.0,22.4197,22.4279,22.3705,22.4115,18100.0
2017-04-21 09:45:00,27.35,27.35,27.32,27.33,17258.0,22.4197,22.4197,22.3951,22.4033,17258.0
2017-04-21 09:50:00,27.34,27.35,27.28,27.32,15240.0,22.4115,22.4197,22.3623,22.3951,15240.0
2017-04-21 09:55:00,27.31,27.32,27.22,27.24,25202.0,22.3869,22.3951,22.3131,22.3295,25202.0
2017-04-21 10:00:00,27.24,27.29,27.21,27.23,18600.0,22.3295,22.3705,22.3049,22.3213,18600.0
2017-04-21 10:05:00,27.22,27.25,27.18,27.23,26188.0,22.3131,22.3377,22.2803,22.3213,26188.0
2017-04-21 10:10:00,27.23,27.28,27.21,27.24,18800.0,22.3213,22.3623,22.3049,22.3295,18800.0
2017-04-21 10:15:00,27.25,27.3,27.25,27.3,8600.0,22.3377,22.3787,22.3377,22.3787,8600.0
2017-04-21 10:20:00,27.3,27.35,27.28,27.31,13540.0,22.3787,22.4197,22.3623,22.3869,13540.0
2017-04-21 10:25:00,27.31,27.31,27.26,27.28,14800.0,22.3869,22.3869,22.3459,22.3623,14800.0
2017-04-21 10:30:00,27.26,27.28,27.23,27.25,30544.0,22.3459,22.3623,22.3213,22.3377,30544.0
2017-04-21 10:35:00,27.25,27.25,27.18,27.21,18108.0,22.3377,22.3377,22.2803,22.3049,18108.0
2017-04-21 10:40:00,27.2,27.25,27.18,27.25,16100.0,22.2967,22.3377,22.2803,22.3377,16100.0
2017-04-21 10:45:00,27.23,27.24,27.18,27.21,30542.0,22.3213,22.3295,22.2803,22.3049,30542.0
2017-04-21 10:50:00,27.21,27.21,27.16,27.17,30358.0,22.3049,22.3049,22.264,22.2721,30358.0
2017-04-21 10:55:00,27.17,27.18,27.11,27.15,32614.0,22.2721,22.2803,22.223,22.2558,32614.0
2017-04-21 11:00:00,27.15,27.21,27.14,27.19,27038.0,22.2558,22.3049,22.2476,22.2885,27038.0
2017-04-21 11:05:00,27.2,27.21,27.16,27.16,25206.0,22.2967,22.3049,22.264,22.264,25206.0
2017-04-21 11:10:00,27.15,27.2,27.14,27.18,39108.0,22.2558,22.2967,22.2476,22.2803,39108.0
2017-04-21 11:15:00,27.18,27.29,27.18,27.27,17534.0,22.2803,22.3705,22.2803,22.3541,17534.0
2017-04-21 11:20:00,27.25,27.28,27.22,27.25,17212.0,22.3377,22.3623,22.3131,22.3377,17212.0
2017-04-21 11:25:00,27.25,27.27,27.24,27.25,14788.0,22.3377,22.3541,22.3295,22.3377,14788.0
2017-04-21 11:30:00,27.24,27.25,27.2,27.23,11774.0,22.3295,22.3377,22.2967,22.3213,11774.0
2017-04-21 11:35:00,27.23,27.25,27.22,27.24,13544.0,22.3213,22.3377,22.3131,22.3295,13544.0
2017-04-21 11:40:00,27.24,27.27,27.23,27.27,21650.0,22.3295,22.3541,22.3213,22.3541,21650.0
2017-04-21 11:45:00,27.3,27.34,27.28,27.29,15400.0,22.3787,22.4115,22.3623,22.3705,15400.0
2017-04-21 11:50:00,27.28,27.33,27.28,27.32,69540.0,22.3623,22.4033,22.3623,22.3951,69540.0
2017-04-21 11:55:00,27.33,27.36,27.31,27.31,63604.0,22.4033,22.4279,22.3869,22.3869,63604.0
2017-04-21 12:00:00,27.3,27.34,27.3,27.34,13968.0,22.3787,22.4115,22.3787,22.4115,13968.0
2017-04-21 12:05:00,27.34,27.34,27.31,27.33,11800.0,22.4115,22.4115,22.3869,22.4033,11800.0
2017-04-21 12:10:00,27.33,27.37,27.32,27.36,16398.0,22.4033,22.4361,22.3951,22.4279,16398.0
2017-04-21 12:15:00,27.36,27.36,27.34,27.36,9002.0,22.4279,22.4279,22.4115,22.4279,9002.0
2017-04-21 12:20:00,27.35,27.36,27.34,27.35,12990.0,22.4197,22.4279,22.4115,22.4197,12990.0
2017-04-21 12:25:00,27.35,27.36,27.35,27.35,11312.0,22.4197,22.4279,22.4197,22.4197,11312.0
2017-04-21 12:30:00,27.34,27.39,27.34,27.38,9400.0,22.4115,22.4525,22.4115,22.4443,9400.0
2017-04-21 12:35:00,27.38,27.39,27.36,27.36,9628.0,22.4443,22.4525,22.4279,22.4279,9628.0
2017-04-21 12:40:00,27.36,27.4,27.36,27.39,13532.0,22.4279,22.4607,22.4279,22.4525,13532.0
2017-04-21 12:45:00,27.38,27.41,27.37,27.39,16046.0,22.4443,22.4689,22.4361,22.4525,16046.0
2017-04-21 12:50:00,27.39,27.41,27.39,27.41,9728.0,22.4525,22.4689,22.4525,22.4689,9728.0
2017-04-21 12:55:00,27.41,27.43,27.39,27.39,12394.0,22.4689,22.4853,22.4525,22.4525,12394.0
2017-04-21 13:00:00,27.4,27.41,27.38,27.39,15902.0,22.4607,22.4689,22.4443,22.4525,15902.0
2017-04-21 13:05:00,27.41,27.43,27.4,27.4,12480.0,22.4689,22.4853,22.4607,22.4607,12480.0
2017-04-21 13:10:00,27.4,27.41,27.34,27.38,21448.0,22.4607,22.4689,22.4115,22.4443,21448.0
2017-04-21 13:15:00,27.38,27.39,27.36,27.37,9832.0,22.4443,22.4525,22.4279,22.4361,9832.0
2017-04-21 13:20:00,27.36,27.4,27.36,27.37,10600.0,22.4279,22.4607,22.4279,22.4361,10600.0
2017-04-21 13:25:00,27.37,27.39,27.35,27.36,8080.0,22.4361,22.4525,22.4197,22.4279,8080.0
2017-04-21 13:30:00,27.36,27.37,27.35,27.36,8456.0,22.4279,22.4361,22.4197,22.4279,8456.0
2017-04-21 13:35:00,27.36,27.38,27.33,27.33,10436.0,22.4279,22.4443,22.4033,22.4033,10436.0
2017-04-21 13:40:00,27.33,27.36,27.32,27.36,16706.0,22.4033,22.4279,22.3951,22.4279,16706.0
2017-04-21 13:45:00,27.36,27.36,27.32,27.32,9522.0,22.4279,22.4279,22.3951,22.3951,9522.0
2017-04-21 13:50:00,27.33,27.33,27.3,27.31,10924.0,22.4033,22.4033,22.3787,22.3869,10924.0
2017-04-21 13:55:00,27.31,27.4,27.31,27.38,16154.0,22.3869,22.4607,22.3869,22.4443,16154.0
2017-04-21 14:00:00,27.36,27.38,27.34,27.36,11704.0,22.4279,22.4443,22.4115,22.4279,11704.0
2017-04-21 14:05:00,27.36,27.38,27.35,27.36,10784.0,22.4279,22.4443,22.4197,22.4279,10784.0
2017-04-21 14:10:00,27.36,27.39,27.36,27.38,11818.0,22.4279,22.4525,22.4279,22.4443,11818.0
2017-04-21 14:15:00,27.38,27.39,27.37,27.37,13480.0,22.4443,22.4525,22.4361,22.4361,13480.0
2017-04-21 14:20:00,27.36,27.39,27.36,27.38,13448.0,22.4279,22.4525,22.4279,22.4443,13448.0
2017-04-21 14:25:00,27.39,27.41,27.39,27.39,11052.0,22.4525,22.4689,22.4525,22.4525,11052.0
2017-04-21 14:30:00,27.39,27.4,27.38,27.38,13330.0,22.4525,22.4607,22.4443,22.4443,13330.0
2017-04-21 14:35:00,27.38,27.4,27.38,27.39,22008.0,22.4443,22.4607,22.4443,22.4525,22008.0
2017-04-21 14:40:00,27.39,27.39,27.36,27.36,12304.0,22.4525,22.4525,22.4279,22.4279,12304.0
2017-04-21 14:45:00,27.36,27.38,27.33,27.35,24078.0,22.4279,22.4443,22.4033,22.4197,24078.0
2017-04-21 14:50:00,27.35,27.36,27.33,27.35,15230.0,22.4197,22.4279,22.4033,22.4197,15230.0
2017-04-21 14:55:00,27.34,27.35,27.34,27.35,15598.0,22.4115,22.4197,22.4115,22.4197,15598.0
2017-04-21 15:00:00,27.36,27.36,27.33,27.34,11754.0,22.4279,22.4279,22.4033,22.4115,11754.0
2017-04-21 15:05:00,27.34,27.34,27.3,27.32,19982.0,22.4115,22.4115,22.3787,22.3951,19982.0
2017-04-21 15:10:00,27.33,27.33,27.3,27.31,19916.0,22.4033,22.4033,22.3787,22.3869,19916.0
2017-04-21 15:15:00,27.31,27.32,27.3,27.31,16248.0,22.3869,22.3951,22.3787,22.3869,16248.0
2017-04-21 15:20:00,27.31,27.31,27.3,27.3,17778.0,22.3869,22.3869,22.3787,22.3787,17778.0
2017-04-21 15:25:00,27.31,27.32,27.3,27.32,27954.0,22.3869,22.3951,22.3787,22.3951,27954.0
2017-04-21 15:30:00,27.32,27.33,27.29,27.29,30088.0,22.3951,22.4033,22.3705,22.3705,30088.0
2017-04-21 15:35:00,27.29,27.34,27.29,27.33,36366.0,22.3705,22.4115,22.3705,22.4033,36366.0
2017-04-21 15:40:00,27.33,27.35,27.33,27.33,28264.0,22.4033,22.4197,22.4033,22.4033,28264.0
2017-04-21 15:45:00,27.33,27.4,27.33,27.4,82602.0,22.4033,22.4607,22.4033,22.4607,82602.0
2017-04-21 15:50:00,27.4,27.4,27.36,27.36,62332.0,22.4607,22.4607,22.4279,22.4279,62332.0
2017-04-21 15:55:00,27.36,27.36,27.34,27.35,198668.0,22.4279,22.4279,22.4115,22.4197,198668.0
2017-04-24 09:30:00,27.74,27.89,27.49,27.65,73772.0,22.7394,22.8624,22.5345,22.6656,73772.0
2017-04-24 09:35:00,27.75,27.76,27.51,27.53,10900.0,22.7476,22.7558,22.5509,22.5673,10900.0
2017-04-24 09:40:00,27.55,27.56,27.46,27.46,10812.0,22.5836,22.5918,22.5099,22.5099,10812.0
2017-04-24 09:45:00,27.46,27.51,27.35,27.35,19800.0,22.5099,22.5509,22.4197,22.4197,19800.0
2017-04-24 09:50:00,27.35,27.5,27.34,27.45,113608.0,22.4197,22.5427,22.4115,22.5017,113608.0
2017-04-24 09:55:00,27.43,27.45,27.4,27.45,8460.0,22.4853,22.5017,22.4607,22.5017,8460.0
2017-04-24 10:00:00,27.43,27.54,27.42,27.5,22498.0,22.4853,22.5755,22.4771,22.5427,22498.0
2017-04-24 10:05:00,27.5,27.52,27.47,27.5,16230.0,22.5427,22.5591,22.5181,22.5427,16230.0
2017-04-24 10:10:00,27.51,27.51,27.41,27.42,22268.0,22.5509,22.5509,22.4689,22.4771,22268.0
2017-04-24 10:15:00,27.41,27.42,27.39,27.39,24280.0,22.4689,22.4771,22.4525,22.4525,24280.0
2017-04-24 10:20:00,27.4,27.4,27.35,27.37,15680.0,22.4607,22.4607,22.4197,22.4361,15680.0
2017-04-24 10:25:00,27.35,27.37,27.3,27.3,33920.0,22.4197,22.4361,22.3787,22.3787,33920.0
2017-04-24 10:30:00,27.31,27.31,27.26,27.27,25086.0,22.3869,22.3869,22.3459,22.3541,25086.0
2017-04-24 10:35:00,27.28,27.29,27.21,27.22,24542.0,22.3623,22.3705,22.3049,22.3131,24542.0
2017-04-24 10:40:00,27.22,27.23,27.15,27.18,53146.0,22.3131,22.3213,22.2558,22.2803,53146.0
2017-04-24 10:45:00,27.17,27.17,27.11,27.14,24832.0,22.2721,22.2721,22.223,22.2476,24832.0
2017-04-24 10:50:00,27.14,27.18,27.13,27.16,20072.0,22.2476,22.2803,22.2394,22.264,20072.0
2017-04-24 10:55:00,27.15,27.22,27.13,27.22,24718.0,22.2558,22.3131,22.2394,22.3131,24718.0
2017-04-24 11:00:00,27.22,27.29,27.22,27.28,54566.0,22.3131,22.3705,22.3131,22.3623,54566.0
2017-04-24 11:05:00,27.28,27.29,27.26,27.27,16726.0,22.3623,22.3705,22.3459,22.3541,16726.0
2017-04-24 11:10:00,27.27,27.3,27.21,27.24,17856.0,22.3541,22.3787,22.3049,22.3295,17856.0
2017-04-24 11:15:00,27.23,27.25,27.2,27.25,19138.0,22.3213,22.3377,22.2967,22.3377,19138.0
2017-04-24 11:20:00,27.24,27.25,27.23,27.24,11600.0,22.3295,22.3377,22.3213,22.3295,11600.0
2017-04-24 11:25:00,27.25,27.25,27.22,27.25,10200.0,22.3377,22.3377,22.3131,22.3377,10200.0
2017-04-24 11:30:00,27.25,27.29,27.24,27.29,12200.0,22.3377,22.3705,22.3295,22.3705,12200.0
2017-04-24 11:35:00,27.3,27.35,27.3,27.33,8336.0,22.3787,22.4197,22.3787,22.4033,8336.0
2017-04-24 11:40:00,27.31,27.35,27.28,27.28,24700.0,22.3869,22.4197,22.3623,22.3623,24700.0
2017-04-24 11:45:00,27.28,27.29,27.27,27.29,16222.0,22.3623,22.3705,22.3541,22.3705,16222.0
2017-04-24 11:50:00,27.28,27.31,27.26,27.26,18738.0,22.3623,22.3869,22.3459,22.3459,18738.0
2017-04-24 11:55:00,27.27,27.28,27.26,27.28,11600.0,22.3541,22.3623,22.3459,22.3623,11600.0
2017-04-24 12:00:00,27.28,27.32,27.27,27.32,13200.0,22.3623,22.3951,22.3541,22.3951,13200.0
2017-04-24 12:05:00,27.31,27.32,27.3,27.31,12672.0,22.3869,22.3951,22.3787,22.3869,12672.0
2017-04-24 12:10:00,27.32,27.35,27.32,27.33,17638.0,22.3951,22.4197,22.3951,22.4033,17638.0
2017-04-24 12:15:00,27.33,27.34,27.33,27.34,12988.0,22.4033,22.4115,22.4033,22.4115,12988.0
2017-04-24 12:20:00,27.34,27.35,27.33,27.35,18026.0,22.4115,22.4197,22.4033,22.4197,18026.0
2017-04-24 12:25:00,27.35,27.38,27.35,27.36,10400.0,22.4197,22.4443,22.4197,22.4279,10400.0
2017-04-24 12:30:00,27.37,27.38,27.36,27.36,11402.0,22.4361,22.4443,22.4279,22.4279,11402.0
2017-04-24 12:35:00,27.37,27.42,27.37,27.41,13002.0,22.4361,22.4771,22.4361,22.4689,13002.0
2017-04-24 12:40:00,27.41,27.43,27.41,27.43,12134.0,22.4689,22.4853,22.4689,22.4853,12134.0
2017-04-24 12:45:00,27.43,27.43,27.38,27.38,13438.0,22.4853,22.4853,22.4443,22.4443,13438.0
2017-04-24 12:50:00,27.39,27.42,27.38,27.42,9222.0,22.4525,22.4771,22.4443,22.4771,9222.0
2017-04-24 12:55:00,27.42,27.42,27.38,27.42,42812.0,22.4771,22.4771,22.4443,22.4771,42812.0
2017-04-24 13:00:00,27.43,27.43,27.38,27.38,42500.0,22.4853,22.4853,22.4443,22.4443,42500.0
2017-04-24 13:05:00,27.38,27.39,27.35,27.35,32698.0,22.4443,22.4525,22.4197,22.4197,32698.0
2017-04-24 13:10:00,27.36,27.37,27.33,27.37,58532.0,22.4279,22.4361,22.4033,22.4361,58532.0
2017-04-24 13:15:00,27.36,27.37,27.33,27.35,39608.0,22.4279,22.4361,22.4033,22.4197,39608.0
2017-04-24 13:20:00,27.35,27.39,27.31,27.39,52318.0,22.4197,22.4525,22.3869,22.4525,52318.0
2017-04-24 13:25:00,27.39,27.42,27.37,27.4,53398.0,22.4525,22.4771,22.4361,22.4607,53398.0
2017-04-24 13:30:00,27.4,27.41,27.33,27.35,55354.0,22.4607,22.4689,22.4033,22.4197,55354.0
2017-04-24 13:35:00,27.35,27.4,27.34,27.39,53496.0,22.4197,22.4607,22.4115,22.4525,53496.0
2017-04-24 13:40:00,27.4,27.4,27.34,27.34,9864.0,22.4607,22.4607,22.4115,22.4115,9864.0
2017-04-24 13:45:00,27.34,27.36,27.34,27.36,13394.0,22.4115,22.4279,22.4115,22.4279,13394.0
2017-04-24 13:50:00,27.36,27.37,27.34,27.34,22726.0,22.4279,22.4361,22.4115,22.4115,22726.0
2017-04-24 13:55:00,27.34,27.34,27.3,27.31,29124.0,22.4115,22.4115,22.3787,22.3869,29124.0
2017-04-24 14:00:00,27.31,27.31,27.24,27.25,35262.0,22.3869,22.3869,22.3295,22.3377,35262.0
2017-04-24 14:05:00,27.26,27.27,27.25,27.27,11720.0,22.3459,22.3541,22.3377,22.3541,11720.0
2017-04-24 14:10:00,27.29,27.31,27.28,27.31,26738.0,22.3705,22.3869,22.3623,22.3869,26738.0
2017-04-24 14:15:00,27.3,27.33,27.29,27.31,38668.0,22.3787,22.4033,22.3705,22.3869,38668.0
2017-04-24 14:20:00,27.31,27.36,27.31,27.36,14628.0,22.3869,22.4279,22.3869,22.4279,14628.0
2017-04-24 14:25:00,27.36,27.36,27.32,27.33,38262.0,22.4279,22.4279,22.3951,22.4033,38262.0
2017-04-24 14:30:00,27.33,27.36,27.33,27.35,11476.0,22.4033,22.4279,22.4033,22.4197,11476.0
2017-04-24 14:35:00,27.35,27.35,27.32,27.33,36064.0,22.4197,22.4197,22.3951,22.4033,36064.0
2017-04-24 14:40:00,27.34,27.38,27.32,27.37,30680.0,22.4115,22.4443,22.3951,22.4361,30680.0
2017-04-24 14:45:00,27.36,27.37,27.32,27.33,22536.0,22.4279,22.4361,22.3951,22.4033,22536.0
2017-04-24 14:50:00,27.34,27.35,27.33,27.34,11900.0,22.4115,22.4197,22.4033,22.4115,11900.0
2017-04-24 14:55:00,27.35,27.36,27.33,27.35,15648.0,22.4197,22.4279,22.4033,22.4197,15648.0
2017-04-24 15:00:00,27.36,27.38,27.35,27.38,21200.0,22.4279,22.4443,22.4197,22.4443,21200.0
2017-04-24 15:05:00,27.38,27.38,27.35,27.36,34198.0,22.4443,22.4443,22.4197,22.4279,34198.0
2017-04-24 15:10:00,27.36,27.36,27.35,27.35,11390.0,22.4279,22.4279,22.4197,22.4197,11390.0
2017-04-24 15:15:00,27.36,27.37,27.35,27.35,27936.0,22.4279,22.4361,22.4197,22.4197,27936.0
2017-04-24 15:20:00,27.35,27.36,27.34,27.34,24670.0,22.4197,22.4279,22.4115,22.4115,24670.0
2017-04-24 15:25:00,27.34,27.35,27.33,27.35,35300.0,22.4115,22.4197,22.4033,22.4197,35300.0
2017-04-24 15:30:00,27.35,27.35,27.32,27.32,31782.0,22.4197,22.4197,22.3951,22.3951,31782.0
2017-04-24 15:35:00,27.32,27.34,27.32,27.34,41352.0,22.3951,22.4115,22.3951,22.4115,41352.0
2017-04-24 15:40:00,27.34,27.34,27.33,27.34,49538.0,22.4115,22.4115,22.4033,22.4115,49538.0
2017-04-24 15:45:00,27.34,27.34,27.32,27.33,71188.0,22.4115,22.4115,22.3951,22.4033,71188.0
2017-04-24 15:50:00,27.33,27.34,27.31,27.31,87582.0,22.4033,22.4115,22.3869,22.3869,87582.0
2017-04-24 15:55:00,27.31,27.31,27.27,27.31,134054.0,22.3869,22.3869,22.3541,22.3869,134054.0
2017-04-25 09:30:00,27.5,27.67,27.45,27.58,35404.0,22.5427,22.682,22.5017,22.6082,35404.0
2017-04-25 09:35:00,27.6,27.6,27.45,27.48,23848.0,22.6246,22.6246,22.5017,22.5263,23848.0
2017-04-25 09:40:00,27.5,27.61,27.49,27.56,48492.0,22.5427,22.6328,22.5345,22.5918,48492.0
2017-04-25 09:45:00,27.57,27.59,27.54,27.58,19620.0,22.6,22.6164,22.5755,22.6082,19620.0
2017-04-25 09:50:00,27.58,27.63,27.54,27.56,24348.0,22.6082,22.6492,22.5755,22.5918,24348.0
2017-04-25 09:55:00,27.58,27.61,27.55,27.56,13832.0,22.6082,22.6328,22.5836,22.5918,13832.0
2017-04-25 10:00:00,27.57,27.59,27.43,27.43,88812.0,22.6,22.6164,22.4853,22.4853,88812.0
2017-04-25 10:05:00,27.46,27.49,27.4,27.41,32000.0,22.5099,22.5345,22.4607,22.4689,32000.0
2017-04-25 10:10:00,27.43,27.48,27.41,27.41,23084.0,22.4853,22.5263,22.4689,22.4689,23084.0
2017-04-25 10:15:00,27.41,27.41,27.31,27.31,21690.0,22.4689,22.4689,22.3869,22.3869,21690.0
2017-04-25 10:20:00,27.31,27.31,27.23,27.23,29254.0,22.3869,22.3869,22.3213,22.3213,29254.0
2017-04-25 10:25:00,27.24,27.28,27.22,27.25,34392.0,22.3295,22.3623,22.3131,22.3377,34392.0
2017-04-25 10:30:00,27.25,27.25,27.14,27.14,47504.0,22.3377,22.3377,22.2476,22.2476,47504.0
2017-04-25 10:35:00,27.14,27.15,27.11,27.11,31982.0,22.2476,22.2558,22.223,22.223,31982.0
2017-04-25 10:40:00,27.12,27.14,27.03,27.07,26990.0,22.2312,22.2476,22.1574,22.1902,26990.0
2017-04-25 10:45:00,27.07,27.08,27.04,27.05,23336.0,22.1902,22.1984,22.1656,22.1738,23336.0
2017-04-25 10:50:00,27.04,27.05,26.96,27.0,46910.0,22.1656,22.1738,22.1,22.1328,46910.0
2017-04-25 10:55:00,27.0,27.02,26.96,26.98,46942.0,22.1328,22.1492,22.1,22.1164,46942.0
2017-04-25 11:00:00,26.97,26.99,26.95,26.95,71018.0,22.1082,22.1246,22.0918,22.0918,71018.0
2017-04-25 11:05:00,26.95,26.98,26.9,26.96,56346.0,22.0918,22.1164,22.0508,22.1,56346.0
2017-04-25 11:10:00,26.95,26.98,26.92,26.97,32074.0,22.0918,22.1164,22.0672,22.1082,32074.0
2017-04-25 11:15:00,26.99,27.0,26.94,26.95,21346.0,22.1246,22.1328,22.0836,22.0918,21346.0
2017-04-25 11:20:00,26.96,27.0,26.93,26.95,33930.0,22.1,22.1328,22.0754,22.0918,33930.0
2017-04-25 11:25:00,26.95,27.0,26.94,26.96,31222.0,22.0918,22.1328,22.0836,22.1,31222.0
2017-04-25 11:30:00,26.97,26.99,26.93,26.99,22060.0,22.1082,22.1246,22.0754,22.1246,22060.0
2017-04-25 11:35:00,26.99,27.0,26.98,27.0,45028.0,22.1246,22.1328,22.1164,22.1328,45028.0
2017-04-25 11:40:00,26.99,27.0,26.93,26.95,39698.0,22.1246,22.1328,22.0754,22.0918,39698.0
2017-04-25 11:45:00,26.95,27.0,26.95,26.95,22490.0,22.0918,22.1328,22.0918,22.0918,22490.0
2017-04-25 11:50:00,26.96,26.97,26.95,26.95,24538.0,22.1,22.1082,22.0918,22.0918,24538.0
2017-04-25 11:55:00,26.95,26.98,26.95,26.97,27824.0,22.0918,22.1164,22.0918,22.1082,27824.0
2017-04-25 12:00:00,26.97,27.0,26.96,27.0,23116.0,22.1082,22.1328,22.1,22.1328,23116.0
2017-04-25 12:05:00,27.0,27.0,26.98,27.0,23918.0,22.1328,22.1328,22.1164,22.1328,23918.0
2017-04-25 12:10:00,27.0,27.0,26.98,26.98,15852.0,22.1328,22.1328,22.1164,22.1164,15852.0
2017-04-25 12:15:00,26.99,27.08,26.99,27.08,38174.0,22.1246,22.1984,22.1246,22.1984,38174.0
2017-04-25 12:20:00,27.08,27.13,27.08,27.08,19552.0,22.1984,22.2394,22.1984,22.1984,19552.0
2017-04-25 12:25:00,27.09,27.16,27.06,27.16,23080.0,22.2066,22.264,22.182,22.264,23080.0
2017-04-25 12:30:00,27.16,27.16,27.11,27.11,18846.0,22.264,22.264,22.223,22.223,18846.0
2017-04-25 12:35:00,27.11,27.11,27.07,27.1,18248.0,22.223,22.223,22.1902,22.2148,18248.0
2017-04-25 12:40:00,27.1,27.16,27.1,27.15,20676.0,22.2148,22.264,22.2148,22.2558,20676.0
2017-04-25 12:45:00,27.16,27.18,27.16,27.18,15482.0,22.264,22.2803,22.264,22.2803,15482.0
2017-04-25 12:50:00,27.17,27.18,27.11,27.18,11146.0,22.2721,22.2803,22.223,22.2803,11146.0
2017-04-25 12:55:00,27.19,27.22,27.19,27.21,20442.0,22.2885,22.3131,22.2885,22.3049,20442.0
2017-04-25 13:00:00,27.21,27.24,27.19,27.24,14946.0,22.3049,22.3295,22.2885,22.3295,14946.0
2017-04-25 13:05:00,27.24,27.24,27.2,27.23,26468.0,22.3295,22.3295,22.2967,22.3213,26468.0
2017-04-25 13:10:00,27.23,27.24,27.21,27.22,14988.0,22.3213,22.3295,22.3049,22.3131,14988.0
2017-04-25 13:15:00,27.22,27.23,27.21,27.21,11012.0,22.3131,22.3213,22.3049,22.3049,11012.0
2017-04-25 13:20:00,27.22,27.24,27.22,27.24,18362.0,22.3131,22.3295,22.3131,22.3295,18362.0
2017-04-25 13:25:00,27.24,27.25,27.22,27.23,8722.0,22.3295,22.3377,22.3131,22.3213,8722.0
2017-04-25 13:30:00,27.24,27.24,27.18,27.2,18004.0,22.3295,22.3295,22.2803,22.2967,18004.0
2017-04-25 13:35:00,27.2,27.24,27.2,27.24,24064.0,22.2967,22.3295,22.2967,22.3295,24064.0
2017-04-25 13:40:00,27.24,27.26,27.22,27.25,24780.0,22.3295,22.3459,22.3131,22.3377,24780.0
2017-04-25 13:45:00,27.24,27.24,27.2,27.23,17304.0,22.3295,22.3295,22.2967,22.3213,17304.0
2017-04-25 13:50:00,27.23,27.25,27.23,27.23,55132.0,22.3213,22.3377,22.3213,22.3213,55132.0
2017-04-25 13:55:00,27.23,27.27,27.23,27.27,18204.0,22.3213,22.3541,22.3213,22.3541,18204.0
2017-04-25 14:00:00,27.27,27.32,27.27,27.32,22084.0,22.3541,22.3951,22.3541,22.3951,22084.0
2017-04-25 14:05:00,27.32,27.32,27.26,27.28,24760.0,22.3951,22.3951,22.3459,22.3623,24760.0
2017-04-25 14:10:00,27.28,27.3,27.27,27.27,20600.0,22.3623,22.3787,22.3541,22.3541,20600.0
2017-04-25 14:15:00,27.26,27.3,27.25,27.27,30936.0,22.3459,22.3787,22.3377,22.3541,30936.0
2017-04-25 14:20:00,27.27,27.28,27.24,27.24,31864.0,22.3541,22.3623,22.3295,22.3295,31864.0
2017-04-25 14:25:00,27.24,27.27,27.24,27.27,54094.0,22.3295,22.3541,22.3295,22.3541,54094.0
2017-04-25 14:30:00,27.27,27.29,27.25,27.25,28636.0,22.3541,22.3705,22.3377,22.3377,28636.0
2017-04-25 14:35:00,27.26,27.29,27.26,27.29,28582.0,22.3459,22.3705,22.3459,22.3705,28582.0
2017-04-25 14:40:00,27.29,27.29,27.26,27.28,27990.0,22.3705,22.3705,22.3459,22.3623,27990.0
2017-04-25 14:45:00,27.28,27.29,27.27,27.28,20922.0,22.3623,22.3705,22.3541,22.3623,20922.0
2017-04-25 14:50:00,27.28,27.32,27.27,27.32,49148.0,22.3623,22.3951,22.3541,22.3951,49148.0
2017-04-25 14:55:00,27.31,27.34,27.31,27.33,55326.0,22.3869,22.4115,22.3869,22.4033,55326.0
2017-04-25 15:00:00,27.33,27.36,27.33,27.35,84280.0,22.4033,22.4279,22.4033,22.4197,84280.0
2017-04-25 15:05:00,27.35,27.43,27.35,27.42,75908.0,22.4197,22.4853,22.4197,22.4771,75908.0
2017-04-25 15:10:00,27.42,27.45,27.4,27.45,88216.0,22.4771,22.5017,22.4607,22.5017,88216.0
2017-04-25 15:15:00,27.44,27.45,27.41,27.45,40170.0,22.4935,22.5017,22.4689,22.5017,40170.0
2017-04-25 15:20:00,27.45,27.48,27.44,27.48,77456.0,22.5017,22.5263,22.4935,22.5263,77456.0
2017-04-25 15:25:00,27.48,27.53,27.48,27.5,184262.0,22.5263,22.5673,22.5263,22.5427,184262.0
2017-04-25 15:30:00,27.5,27.52,27.46,27.5,118778.0,22.5427,22.5591,22.5099,22.5427,118778.0
2017-04-25 15:35:00,27.5,27.53,27.5,27.51,117690.0,22.5427,22.5673,22.5427,22.5509,117690.0
2017-04-25 15:40:00,27.51,27.53,27.47,27.5,135208.0,22.5509,22.5673,22.5181,22.5427,135208.0
2017-04-25 15:45:00,27.5,27.52,27.46,27.48,185774.0,22.5427,22.5591,22.5099,22.5263,185774.0
2017-04-25 15:50:00,27.48,27.5,27.46,27.5,160766.0,22.5263,22.5427,22.5099,22.5427,160766.0
2017-04-25 15:55:00,27.5,27.51,27.48,27.51,258492.0,22.5427,22.5509,22.5263,22.5509,258492.0
2017-04-26 09:30:00,27.28,27.41,27.18,27.25,58572.0,22.5219,22.6292,22.4393,22.4971,58572.0
2017-04-26 09:35:00,27.26,27.42,27.26,27.28,25032.0,22.5054,22.6375,22.5054,22.5219,25032.0
2017-04-26 09:40:00,27.3,27.39,27.2,27.25,25762.0,22.5384,22.6127,22.4558,22.4971,25762.0
2017-04-26 09:45:00,27.31,27.32,27.2,27.25,31362.0,22.5466,22.5549,22.4558,22.4971,31362.0
2017-04-26 09:50:00,27.26,27.36,27.25,27.33,19430.0,22.5054,22.5879,22.4971,22.5632,19430.0
2017-04-26 09:55:00,27.33,27.43,27.33,27.43,19600.0,22.5632,22.6457,22.5632,22.6457,19600.0
2017-04-26 10:00:00,27.41,27.44,27.39,27.41,11952.0,22.6292,22.654,22.6127,22.6292,11952.0
2017-04-26 10:05:00,27.4,27.43,27.39,27.4,9356.0,22.6209,22.6457,22.6127,22.6209,9356.0
2017-04-26 10:10:00,27.41,27.43,27.39,27.43,12256.0,22.6292,22.6457,22.6127,22.6457,12256.0
2017-04-26 10:15:00,27.43,27.44,27.4,27.41,12630.0,22.6457,22.654,22.6209,22.6292,12630.0
2017-04-26 10:20:00,27.4,27.43,27.39,27.43,27860.0,22.6209,22.6457,22.6127,22.6457,27860.0
2017-04-26 10:25:00,27.43,27.5,27.43,27.49,24758.0,22.6457,22.7035,22.6457,22.6952,24758.0
2017-04-26 10:30:00,27.49,27.5,27.48,27.48,17260.0,22.6952,22.7035,22.687,22.687,17260.0
2017-04-26 10:35:00,27.47,27.48,27.42,27.43,14202.0,22.6787,22.687,22.6375,22.6457,14202.0
2017-04-26 10:40:00,27.43,27.44,27.41,27.43,13792.0,22.6457,22.654,22.6292,22.6457,13792.0
2017-04-26 10:45:00,27.43,27.45,27.4,27.41,16444.0,22.6457,22.6622,22.6209,22.6292,16444.0
2017-04-26 10:50:00,27.4,27.44,27.4,27.41,6470.0,22.6209,22.654,22.6209,22.6292,6470.0
2017-04-26 10:55:00,27.42,27.46,27.41,27.45,20236.0,22.6375,22.6705,22.6292,22.6622,20236.0
2017-04-26 11:00:00,27.46,27.47,27.44,27.45,11100.0,22.6705,22.6787,22.654,22.6622,11100.0
2017-04-26 11:05:00,27.45,27.47,27.4,27.4,17362.0,22.6622,22.6787,22.6209,22.6209,17362.0
2017-04-26 11:10:00,27.39,27.43,27.39,27.43,21894.0,22.6127,22.6457,22.6127,22.6457,21894.0
2017-04-26 11:15:00,27.42,27.43,27.41,27.43,8710.0,22.6375,22.6457,22.6292,22.6457,8710.0
2017-04-26 11:20:00,27.43,27.47,27.4,27.47,20896.0,22.6457,22.6787,22.6209,22.6787,20896.0
2017-04-26 11:25:00,27.47,27.5,27.47,27.49,17742.0,22.6787,22.7035,22.6787,22.6952,17742.0
2017-04-26 11:30:00,27.49,27.49,27.47,27.48,8986.0,22.6952,22.6952,22.6787,22.687,8986.0
2017-04-26 11:35:00,27.47,27.47,27.43,27.44,13452.0,22.6787,22.6787,22.6457,22.654,13452.0
2017-04-26 11:40:00,27.44,27.44,27.41,27.41,4984.0,22.654,22.654,22.6292,22.6292,4984.0
2017-04-26 11:45:00,27.4,27.4,27.32,27.33,16552.0,22.6209,22.6209,22.5549,22.5632,16552.0
2017-04-26 11:50:00,27.32,27.39,27.32,27.36,20378.0,22.5549,22.6127,22.5549,22.5879,20378.0
2017-04-26 11:55:00,27.35,27.39,27.35,27.39,13000.0,22.5797,22.6127,22.5797,22.6127,13000.0
2017-04-26 12:00:00,27.39,27.4,27.38,27.38,7600.0,22.6127,22.6209,22.6044,22.6044,7600.0
2017-04-26 12:05:00,27.38,27.38,27.34,27.35,14356.0,22.6044,22.6044,22.5714,22.5797,14356.0
2017-04-26 12:10:00,27.34,27.39,27.34,27.38,16476.0,22.5714,22.6127,22.5714,22.6044,16476.0
2017-04-26 12:15:00,27.38,27.38,27.36,27.36,11174.0,22.6044,22.6044,22.5879,22.5879,11174.0
2017-04-26 12:20:00,27.36,27.38,27.36,27.36,11564.0,22.5879,22.6044,22.5879,22.5879,11564.0
2017-04-26 12:25:00,27.37,27.39,27.36,27.37,8788.0,22.5962,22.6127,22.5879,22.5962,8788.0
2017-04-26 12:30:00,27.37,27.41,27.37,27.4,16766.0,22.5962,22.6292,22.5962,22.6209,16766.0
2017-04-26 12:35:00,27.4,27.4,27.36,27.4,10864.0,22.6209,22.6209,22.5879,22.6209,10864.0
2017-04-26 12:40:00,27.41,27.41,27.39,27.4,10644.0,22.6292,22.6292,22.6127,22.6209,10644.0
2017-04-26 12:45:00,27.41,27.43,27.41,27.42,7814.0,22.6292,22.6457,22.6292,22.6375,7814.0
2017-04-26 12:50:00,27.42,27.45,27.42,27.44,7970.0,22.6375,22.6622,22.6375,22.654,7970.0
2017-04-26 12:55:00,27.45,27.48,27.43,27.48,13294.0,22.6622,22.687,22.6457,22.687,13294.0
2017-04-26 13:00:00,27.49,27.51,27.48,27.49,11794.0,22.6952,22.7118,22.687,22.6952,11794.0
2017-04-26 13:05:00,27.49,27.52,27.49,27.52,4464.0,22.6952,22.72,22.6952,22.72,4464.0
2017-04-26 13:10:00,27.52,27.52,27.5,27.52,12548.0,22.72,22.72,22.7035,22.72,12548.0
2017-04-26 13:15:00,27.52,27.54,27.5,27.5,16686.0,22.72,22.7365,22.7035,22.7035,16686.0
2017-04-26 13:20:00,27.5,27.55,27.5,27.52,14094.0,22.7035,22.7448,22.7035,22.72,14094.0
2017-04-26 13:25:00,27.51,27.52,27.47,27.49,15880.0,22.7118,22.72,22.6787,22.6952,15880.0
2017-04-26 13:30:00,27.48,27.5,27.48,27.5,30776.0,22.687,22.7035,22.687,22.7035,30776.0
2017-04-26 13:35:00,27.5,27.52,27.49,27.52,13624.0,22.7035,22.72,22.6952,22.72,13624.0
2017-04-26 13:40:00,27.53,27.53,27.48,27.53,16702.0,22.7283,22.7283,22.687,22.7283,16702.0
2017-04-26 13:45:00,27.53,27.54,27.45,27.46,21254.0,22.7283,22.7365,22.6622,22.6705,21254.0
2017-04-26 13:50:00,27.45,27.5,27.45,27.49,8012.0,22.6622,22.7035,22.6622,22.6952,8012.0
2017-04-26 13:55:00,27.5,27.5,27.48,27.48,14010.0,22.7035,22.7035,22.687,22.687,14010.0
2017-04-26 14:00:00,27.48,27.51,27.44,27.5,16376.0,22.687,22.7118,22.654,22.7035,16376.0
2017-04-26 14:05:00,27.49,27.55,27.49,27.54,14866.0,22.6952,22.7448,22.6952,22.7365,14866.0
2017-04-26 14:10:00,27.55,27.57,27.54,27.57,16448.0,22.7448,22.7613,22.7365,22.7613,16448.0
2017-04-26 14:15:00,27.57,27.58,27.54,27.54,21756.0,22.7613,22.7696,22.7365,22.7365,21756.0
2017-04-26 14:20:00,27.54,27.55,27.52,27.55,16578.0,22.7365,22.7448,22.72,22.7448,16578.0
2017-04-26 14:25:00,27.53,27.55,27.5,27.51,23928.0,22.7283,22.7448,22.7035,22.7118,23928.0
2017-04-26 14:30:00,27.5,27.56,27.5,27.54,29000.0,22.7035,22.753,22.7035,22.7365,29000.0
2017-04-26 14:35:00,27.54,27.54,27.51,27.52,17282.0,22.7365,22.7365,22.7118,22.72,17282.0
2017-04-26 14:40:00,27.53,27.53,27.5,27.52,24342.0,22.7283,22.7283,22.7035,22.72,24342.0
2017-04-26 14:45:00,27.52,27.52,27.49,27.5,36650.0,22.72,22.72,22.6952,22.7035,36650.0
2017-04-26 14:50:00,27.5,27.5,27.49,27.5,18996.0,22.7035,22.7035,22.6952,22.7035,18996.0
2017-04-26 14:55:00,27.49,27.5,27.47,27.47,25068.0,22.6952,22.7035,22.6787,22.6787,25068.0
2017-04-26 15:00:00,27.47,27.48,27.46,27.48,19598.0,22.6787,22.687,22.6705,22.687,19598.0
2017-04-26 15:05:00,27.48,27.48,27.46,27.47,33128.0,22.687,22.687,22.6705,22.6787,33128.0
2017-04-26 15:10:00,27.47,27.48,27.45,27.45,43106.0,22.6787,22.687,22.6622,22.6622,43106.0
2017-04-26 15:15:00,27.45,27.45,27.4,27.4,37776.0,22.6622,22.6622,22.6209,22.6209,37776.0
2017-04-26 15:20:00,27.41,27.43,27.4,27.41,39908.0,22.6292,22.6457,22.6209,22.6292,39908.0
2017-04-26 15:25:00,27.4,27.41,27.39,27.4,57650.0,22.6209,22.6292,22.6127,22.6209,57650.0
2017-04-26 15:30:00,27.4,27.43,27.39,27.4,47730.0,22.6209,22.6457,22.6127,22.6209,47730.0
2017-04-26 15:35:00,27.4,27.4,27.36,27.36,73610.0,22.6209,22.6209,22.5879,22.5879,73610.0
2017-04-26 15:40:00,27.36,27.36,27.34,27.35,68792.0,22.5879,22.5879,22.5714,22.5797,68792.0
2017-04-26 15:45:00,27.35,27.39,27.35,27.36,111576.0,22.5797,22.6127,22.5797,22.5879,111576.0
2017-04-26 15:50:00,27.36,27.39,27.36,27.38,94362.0,22.5879,22.6127,22.5879,22.6044,94362.0
2017-04-26 15:55:00,27.38,27.38,27.34,27.34,190486.0,22.6044,22.6044,22.5714,22.5714,190486.0
2017-04-27 09:30:00,27.38,27.38,27.08,27.16,22974.0,22.6044,22.6044,22.3568,22.4228,22974.0
2017-04-27 09:35:00,27.15,27.23,27.11,27.22,7798.0,22.4146,22.4806,22.3815,22.4723,7798.0
2017-04-27 09:40:00,27.22,27.28,27.17,27.28,13642.0,22.4723,22.5219,22.4311,22.5219,13642.0
2017-04-27 09:45:00,27.29,27.36,27.29,27.33,9200.0,22.5301,22.5879,22.5301,22.5632,9200.0
2017-04-27 09:50:00,27.31,27.34,27.31,27.33,14000.0,22.5466,22.5714,22.5466,22.5632,14000.0
2017-04-27 09:55:00,27.31,27.32,27.22,27.24,12094.0,22.5466,22.5549,22.4723,22.4889,12094.0
2017-04-27 10:00:00,27.25,27.32,27.23,27.3,10900.0,22.4971,22.5549,22.4806,22.5384,10900.0
2017-04-27 10:05:00,27.3,27.31,27.28,27.3,4400.0,22.5384,22.5466,22.5219,22.5384,4400.0
2017-04-27 10:10:00,27.31,27.31,27.18,27.18,19400.0,22.5466,22.5466,22.4393,22.4393,19400.0
2017-04-27 10:15:00,27.17,27.2,27.13,27.14,13580.0,22.4311,22.4558,22.398,22.4063,13580.0
2017-04-27 10:20:00,27.13,27.14,27.04,27.04,15458.0,22.398,22.4063,22.3237,22.3237,15458.0
2017-04-27 10:25:00,27.05,27.05,27.0,27.04,11200.0,22.332,22.332,22.2907,22.3237,11200.0
2017-04-27 10:30:00,27.03,27.09,27.02,27.08,12600.0,22.3155,22.365,22.3072,22.3568,12600.0
2017-04-27 10:35:00,27.08,27.1,27.06,27.09,9560.0,22.3568,22.3733,22.3402,22.365,9560.0
2017-04-27 10:40:00,27.09,27.1,27.04,27.1,8812.0,22.365,22.3733,22.3237,22.3733,8812.0
2017-04-27 10:45:00,27.09,27.12,27.04,27.05,6106.0,22.365,22.3898,22.3237,22.332,6106.0
2017-04-27 10:50:00,27.03,27.05,26.98,26.99,21090.0,22.3155,22.332,22.2742,22.2825,21090.0
2017-04-27 10:55:00,26.99,27.04,26.99,27.03,8042.0,22.2825,22.3237,22.2825,22.3155,8042.0
2017-04-27 11:00:00,27.05,27.14,27.05,27.11,11142.0,22.332,22.4063,22.332,22.3815,11142.0
2017-04-27 11:05:00,27.13,27.15,27.1,27.15,9002.0,22.398,22.4146,22.3733,22.4146,9002.0
2017-04-27 11:10:00,27.15,27.21,27.15,27.21,18704.0,22.4146,22.4641,22.4146,22.4641,18704.0
2017-04-27 11:15:00,27.21,27.21,27.15,27.17,14884.0,22.4641,22.4641,22.4146,22.4311,14884.0
2017-04-27 11:20:00,27.17,27.2,27.16,27.2,6200.0,22.4311,22.4558,22.4228,22.4558,6200.0
2017-04-27 11:25:00,27.2,27.21,27.13,27.13,12416.0,22.4558,22.4641,22.398,22.398,12416.0
2017-04-27 11:30:00,27.13,27.13,27.1,27.13,8000.0,22.398,22.398,22.3733,22.398,8000.0
2017-04-27 11:35:00,27.13,27.15,27.11,27.14,14786.0,22.398,22.4146,22.3815,22.4063,14786.0
2017-04-27 11:40:00,27.13,27.15,27.12,27.15,6000.0,22.398,22.4146,22.3898,22.4146,6000.0
2017-04-27 11:45:00,27.14,27.17,27.13,27.16,10590.0,22.4063,22.4311,22.398,22.4228,10590.0
2017-04-27 11:50:00,27.16,27.19,27.16,27.19,10958.0,22.4228,22.4476,22.4228,22.4476,10958.0
2017-04-27 11:55:00,27.19,27.21,27.18,27.21,11854.0,22.4476,22.4641,22.4393,22.4641,11854.0
2017-04-27 12:00:00,27.21,27.22,27.2,27.22,11582.0,22.4641,22.4723,22.4558,22.4723,11582.0
2017-04-27 12:05:00,27.21,27.22,27.18,27.22,9428.0,22.4641,22.4723,22.4393,22.4723,9428.0
2017-04-27 12:10:00,27.22,27.23,27.22,27.22,7790.0,22.4723,22.4806,22.4723,22.4723,7790.0
2017-04-27 12:15:00,27.22,27.22,27.2,27.21,3600.0,22.4723,22.4723,22.4558,22.4641,3600.0
2017-04-27 12:20:00,27.2,27.2,27.17,27.17,11474.0,22.4558,22.4558,22.4311,22.4311,11474.0
2017-04-27 12:25:00,27.17,27.2,27.16,27.2,4988.0,22.4311,22.4558,22.4228,22.4558,4988.0
2017-04-27 12:30:00,27.21,27.24,27.21,27.23,8000.0,22.4641,22.4889,22.4641,22.4806,8000.0
2017-04-27 12:35:00,27.23,27.25,27.22,27.25,15524.0,22.4806,22.4971,22.4723,22.4971,15524.0
2017-04-27 12:40:00,27.25,27.3,27.25,27.3,7922.0,22.4971,22.5384,22.4971,22.5384,7922.0
2017-04-27 12:45:00,27.31,27.33,27.29,27.31,8600.0,22.5466,22.5632,22.5301,22.5466,8600.0
2017-04-27 12:50:00,27.33,27.34,27.29,27.32,30936.0,22.5632,22.5714,22.5301,22.5549,30936.0
2017-04-27 12:55:00,27.32,27.36,27.32,27.36,10000.0,22.5549,22.5879,22.5549,22.5879,10000.0
2017-04-27 13:00:00,27.35,27.36,27.33,27.36,6400.0,22.5797,22.5879,22.5632,22.5879,6400.0
2017-04-27 13:05:00,27.36,27.37,27.35,27.36,10600.0,22.5879,22.5962,22.5797,22.5879,10600.0
2017-04-27 13:10:00,27.36,27.36,27.35,27.35,3326.0,22.5879,22.5879,22.5797,22.5797,3326.0
2017-04-27 13:15:00,27.35,27.38,27.33,27.38,10312.0,22.5797,22.6044,22.5632,22.6044,10312.0
2017-04-27 13:20:00,27.38,27.38,27.37,27.38,7156.0,22.6044,22.6044,22.5962,22.6044,7156.0
2017-04-27 13:25:00,27.38,27.38,27.36,27.36,13092.0,22.6044,22.6044,22.5879,22.5879,13092.0
2017-04-27 13:30:00,27.36,27.38,27.36,27.38,10938.0,22.5879,22.6044,22.5879,22.6044,10938.0
2017-04-27 13:35:00,27.38,27.4,27.38,27.39,12800.0,22.6044,22.6209,22.6044,22.6127,12800.0
2017-04-27 13:40:00,27.39,27.4,27.38,27.38,11200.0,22.6127,22.6209,22.6044,22.6044,11200.0
2017-04-27 13:45:00,27.38,27.42,27.37,27.42,12188.0,22.6044,22.6375,22.5962,22.6375,12188.0
2017-04-27 13:50:00,27.42,27.43,27.4,27.4,12914.0,22.6375,22.6457,22.6209,22.6209,12914.0
2017-04-27 13:55:00,27.4,27.42,27.38,27.4,16434.0,22.6209,22.6375,22.6044,22.6209,16434.0
2017-04-27 14:00:00,27.4,27.4,27.36,27.36,9454.0,22.6209,22.6209,22.5879,22.5879,9454.0
2017-04-27 14:05:00,27.36,27.39,27.36,27.39,10304.0,22.5879,22.6127,22.5879,22.6127,10304.0
2017-04-27 14:10:00,27.38,27.39,27.37,27.38,16138.0,22.6044,22.6127,22.5962,22.6044,16138.0
2017-04-27 14:15:00,27.37,27.39,27.37,27.39,9450.0,22.5962,22.6127,22.5962,22.6127,9450.0
2017-04-27 14:20:00,27.39,27.39,27.38,27.39,15744.0,22.6127,22.6127,22.6044,22.6127,15744.0
2017-04-27 14:25:00,27.38,27.38,27.35,27.36,8512.0,22.6044,22.6044,22.5797,22.5879,8512.0
2017-04-27 14:30:00,27.36,27.37,27.34,27.35,29074.0,22.5879,22.5962,22.5714,22.5797,29074.0
2017-04-27 14:35:00,27.35,27.38,27.35,27.36,22834.0,22.5797,22.6044,22.5797,22.5879,22834.0
2017-04-27 14:40:00,27.37,27.38,27.36,27.36,18140.0,22.5962,22.6044,22.5879,22.5879,18140.0
2017-04-27 14:45:00,27.37,27.38,27.36,27.37,8382.0,22.5962,22.6044,22.5879,22.5962,8382.0
2017-04-27 14:50:00,27.37,27.38,27.36,27.38,16208.0,22.5962,22.6044,22.5879,22.6044,16208.0
2017-04-27 14:55:00,27.38,27.38,27.36,27.38,9108.0,22.6044,22.6044,22.5879,22.6044,9108.0
2017-04-27 15:00:00,27.37,27.37,27.35,27.35,13890.0,22.5962,22.5962,22.5797,22.5797,13890.0
2017-04-27 15:05:00,27.35,27.35,27.34,27.35,13026.0,22.5797,22.5797,22.5714,22.5797,13026.0
2017-04-27 15:10:00,27.34,27.36,27.34,27.36,17532.0,22.5714,22.5879,22.5714,22.5879,17532.0
2017-04-27 15:15:00,27.36,27.36,27.36,27.36,16132.0,22.5879,22.5879,22.5879,22.5879,16132.0
2017-04-27 15:20:00,27.36,27.36,27.35,27.35,25278.0,22.5879,22.5879,22.5797,22.5797,25278.0
2017-04-27 15:25:00,27.35,27.36,27.34,27.35,21618.0,22.5797,22.5879,22.5714,22.5797,21618.0
2017-04-27 15:30:00,27.36,27.4,27.35,27.4,33734.0,22.5879,22.6209,22.5797,22.6209,33734.0
2017-04-27 15:35:00,27.4,27.41,27.39,27.4,42248.0,22.6209,22.6292,22.6127,22.6209,42248.0
2017-04-27 15:40:00,27.4,27.42,27.39,27.4,61996.0,22.6209,22.6375,22.6127,22.6209,61996.0
2017-04-27 15:45:00,27.4,27.41,27.39,27.39,43928.0,22.6209,22.6292,22.6127,22.6127,43928.0
2017-04-27 15:50:00,27.39,27.4,27.39,27.4,53860.0,22.6127,22.6209,22.6127,22.6209,53860.0
2017-04-27 15:55:00,27.4,27.4,27.36,27.36,151104.0,22.6209,22.6209,22.5879,22.5879,151104.0
2017-04-28 09:30:00,27.36,27.43,27.18,27.29,25512.0,22.5879,22.6457,22.4393,22.5301,25512.0
2017-04-28 09:35:00,27.17,27.23,27.04,27.15,16100.0,22.4311,22.4806,22.3237,22.4146,16100.0
2017-04-28 09:40:00,27.14,27.16,27.09,27.16,19264.0,22.4063,22.4228,22.365,22.4228,19264.0
2017-04-28 09:45:00,27.17,27.2,27.11,27.11,13202.0,22.4311,22.4558,22.3815,22.3815,13202.0
2017-04-28 09:50:00,27.1,27.18,27.09,27.13,11604.0,22.3733,22.4393,22.365,22.398,11604.0
2017-04-28 09:55:00,27.11,27.18,27.11,27.14,18236.0,22.3815,22.4393,22.3815,22.4063,18236.0
2017-04-28 10:00:00,27.14,27.15,27.09,27.09,7430.0,22.4063,22.4146,22.365,22.365,7430.0
2017-04-28 10:05:00,27.09,27.1,27.05,27.09,12200.0,22.365,22.3733,22.332,22.365,12200.0
2017-04-28 10:10:00,27.08,27.11,27.07,27.11,22558.0,22.3568,22.3815,22.3485,22.3815,22558.0
2017-04-28 10:15:00,27.1,27.13,27.09,27.11,17212.0,22.3733,22.398,22.365,22.3815,17212.0
2017-04-28 10:20:00,27.11,27.11,27.06,27.08,30726.0,22.3815,22.3815,22.3402,22.3568,30726.0
2017-04-28 10:25:00,27.07,27.07,26.98,27.03,51374.0,22.3485,22.3485,22.2742,22.3155,51374.0
2017-04-28 10:30:00,27.02,27.04,26.98,26.98,12988.0,22.3072,22.3237,22.2742,22.2742,12988.0
2017-04-28 10:35:00,26.98,27.0,26.96,26.97,8884.0,22.2742,22.2907,22.2577,22.2659,8884.0
2017-04-28 10:40:00,26.99,27.03,26.97,27.0,59672.0,22.2825,22.3155,22.2659,22.2907,59672.0
2017-04-28 10:45:00,27.0,27.02,26.95,26.97,18000.0,22.2907,22.3072,22.2494,22.2659,18000.0
2017-04-28 10:50:00,26.95,26.97,26.93,26.93,41384.0,22.2494,22.2659,22.2329,22.2329,41384.0
2017-04-28 10:55:00,26.94,26.97,26.93,26.95,40538.0,22.2412,22.2659,22.2329,22.2494,40538.0
2017-04-28 11:00:00,26.95,26.97,26.89,26.91,30138.0,22.2494,22.2659,22.1999,22.2164,30138.0
2017-04-28 11:05:00,26.91,26.95,26.88,26.9,35702.0,22.2164,22.2494,22.1916,22.2082,35702.0
2017-04-28 11:10:00,26.9,26.9,26.84,26.85,24386.0,22.2082,22.2082,22.1586,22.1669,24386.0
2017-04-28 11:15:00,26.85,26.89,26.85,26.88,20592.0,22.1669,22.1999,22.1669,22.1916,20592.0
2017-04-28 11:20:00,26.88,26.88,26.79,26.79,17336.0,22.1916,22.1916,22.1173,22.1173,17336.0
2017-04-28 11:25:00,26.8,26.85,26.79,26.8,15426.0,22.1256,22.1669,22.1173,22.1256,15426.0
2017-04-28 11:30:00,26.81,26.83,26.75,26.79,35896.0,22.1339,22.1504,22.0843,22.1173,35896.0
2017-04-28 11:35:00,26.8,26.85,26.8,26.83,15314.0,22.1256,22.1669,22.1256,22.1504,15314.0
2017-04-28 11:40:00,26.83,26.9,26.83,26.88,9606.0,22.1504,22.2082,22.1504,22.1916,9606.0
2017-04-28 11:45:00,26.88,26.94,26.88,26.94,17132.0,22.1916,22.2412,22.1916,22.2412,17132.0
2017-04-28 11:50:00,26.95,26.95,26.91,26.92,17926.0,22.2494,22.2494,22.2164,22.2247,17926.0
2017-04-28 11:55:00,26.92,26.93,26.88,26.89,16346.0,22.2247,22.2329,22.1916,22.1999,16346.0
2017-04-28 12:00:00,26.89,26.96,26.89,26.95,49312.0,22.1999,22.2577,22.1999,22.2494,49312.0
2017-04-28 12:05:00,26.95,26.98,26.93,26.95,21830.0,22.2494,22.2742,22.2329,22.2494,21830.0
2017-04-28 12:10:00,26.95,26.98,26.93,26.93,9792.0,22.2494,22.2742,22.2329,22.2329,9792.0
2017-04-28 12:15:00,26.93,26.96,26.92,26.93,19266.0,22.2329,22.2577,22.2247,22.2329,19266.0
2017-04-28 12:20:00,26.93,26.95,26.91,26.95,19130.0,22.2329,22.2494,22.2164,22.2494,19130.0
2017-04-28 12:25:00,26.93,26.93,26.89,26.9,20400.0,22.2329,22.2329,22.1999,22.2082,20400.0
2017-04-28 12:30:00,26.9,26.93,26.86,26.87,19756.0,22.2082,22.2329,22.1751,22.1834,19756.0
2017-04-28 12:35:00,26.89,26.91,26.89,26.9,10036.0,22.1999,22.2164,22.1999,22.2082,10036.0
2017-04-28 12:40:00,26.9,26.97,26.89,26.94,11280.0,22.2082,22.2659,22.1999,22.2412,11280.0
2017-04-28 12:45:00,26.94,26.95,26.91,26.95,8346.0,22.2412,22.2494,22.2164,22.2494,8346.0
2017-04-28 12:50:00,26.96,26.97,26.92,26.92,18404.0,22.2577,22.2659,22.2247,22.2247,18404.0
2017-04-28 12:55:00,26.93,26.96,26.93,26.94,19290.0,22.2329,22.2577,22.2329,22.2412,19290.0
2017-04-28 13:00:00,26.96,27.02,26.95,27.0,45440.0,22.2577,22.3072,22.2494,22.2907,45440.0
2017-04-28 13:05:00,27.0,27.04,26.97,27.02,39840.0,22.2907,22.3237,22.2659,22.3072,39840.0
2017-04-28 13:10:00,27.01,27.04,27.0,27.03,15036.0,22.299,22.3237,22.2907,22.3155,15036.0
2017-04-28 13:15:00,27.02,27.05,27.02,27.02,14830.0,22.3072,22.332,22.3072,22.3072,14830.0
2017-04-28 13:20:00,27.02,27.06,27.02,27.06,13882.0,22.3072,22.3402,22.3072,22.3402,13882.0
2017-04-28 13:25:00,27.05,27.11,27.05,27.11,20384.0,22.332,22.3815,22.332,22.3815,20384.0
2017-04-28 13:30:00,27.11,27.12,27.1,27.11,12284.0,22.3815,22.3898,22.3733,22.3815,12284.0
2017-04-28 13:35:00,27.11,27.13,27.1,27.11,24624.0,22.3815,22.398,22.3733,22.3815,24624.0
2017-04-28 13:40:00,27.11,27.11,27.06,27.06,9404.0,22.3815,22.3815,22.3402,22.3402,9404.0
2017-04-28 13:45:00,27.06,27.07,27.04,27.06,14590.0,22.3402,22.3485,22.3237,22.3402,14590.0
2017-04-28 13:50:00,27.05,27.1,27.05,27.1,8100.0,22.332,22.3733,22.332,22.3733,8100.0
2017-04-28 13:55:00,27.1,27.13,27.09,27.13,18008.0,22.3733,22.398,22.365,22.398,18008.0
2017-04-28 14:00:00,27.12,27.12,27.09,27.1,13200.0,22.3898,22.3898,22.365,22.3733,13200.0
2017-04-28 14:05:00,27.1,27.13,27.1,27.11,25600.0,22.3733,22.398,22.3733,22.3815,25600.0
2017-04-28 14:10:00,27.11,27.11,27.09,27.09,15824.0,22.3815,22.3815,22.365,22.365,15824.0
2017-04-28 14:15:00,27.1,27.11,27.09,27.09,14546.0,22.3733,22.3815,22.365,22.365,14546.0
2017-04-28 14:20:00,27.1,27.13,27.1,27.13,20384.0,22.3733,22.398,22.3733,22.398,20384.0
2017-04-28 14:25:00,27.13,27.14,27.12,27.13,13916.0,22.398,22.4063,22.3898,22.398,13916.0
2017-04-28 14:30:00,27.13,27.13,27.11,27.13,14022.0,22.398,22.398,22.3815,22.398,14022.0
2017-04-28 14:35:00,27.13,27.13,27.11,27.12,19432.0,22.398,22.398,22.3815,22.3898,19432.0
2017-04-28 14:40:00,27.12,27.14,27.11,27.13,18214.0,22.3898,22.4063,22.3815,22.398,18214.0
2017-04-28 14:45:00,27.13,27.14,27.13,27.14,9892.0,22.398,22.4063,22.398,22.4063,9892.0
2017-04-28 14:50:00,27.14,27.14,27.08,27.08,22642.0,22.4063,22.4063,22.3568,22.3568,22642.0
2017-04-28 14:55:00,27.09,27.09,27.07,27.07,12326.0,22.365,22.365,22.3485,22.3485,12326.0
2017-04-28 15:00:00,27.07,27.11,27.06,27.11,22690.0,22.3485,22.3815,22.3402,22.3815,22690.0
2017-04-28 15:05:00,27.11,27.14,27.11,27.12,22090.0,22.3815,22.4063,22.3815,22.3898,22090.0
2017-04-28 15:10:00,27.12,27.14,27.12,27.14,14548.0,22.3898,22.4063,22.3898,22.4063,14548.0
2017-04-28 15:15:00,27.13,27.15,27.11,27.13,27812.0,22.398,22.4146,22.3815,22.398,27812.0
2017-04-28 15:20:00,27.13,27.13,27.07,27.07,22446.0,22.398,22.398,22.3485,22.3485,22446.0
2017-04-28 15:25:00,27.07,27.07,27.05,27.06,18898.0,22.3485,22.3485,22.332,22.3402,18898.0
2017-04-28 15:30:00,27.06,27.07,27.04,27.07,43826.0,22.3402,22.3485,22.3237,22.3485,43826.0
2017-04-28 15:35:00,27.07,27.07,27.02,27.02,28550.0,22.3485,22.3485,22.3072,22.3072,28550.0
2017-04-28 15:40:00,27.02,27.04,26.99,27.0,42026.0,22.3072,22.3237,22.2825,22.2907,42026.0
2017-04-28 15:45:00,27.0,27.04,27.0,27.03,70598.0,22.2907,22.3237,22.2907,22.3155,70598.0
2017-04-28 15:50:00,27.03,27.06,27.03,27.03,77386.0,22.3155,22.3402,22.3155,22.3155,77386.0
2017-04-28 15:55:00,27.03,27.06,27.03,27.03,117914.0,22.3155,22.3402,22.3155,22.3155,117914.0
2017-05-01 09:30:00,27.11,27.11,26.99,26.99,13100.0,22.3815,22.3815,22.2825,22.2825,13100.0
2017-05-01 09:35:00,26.93,26.93,26.84,26.92,14702.0,22.2329,22.2329,22.1586,22.2247,14702.0
2017-05-01 09:40:00,26.93,26.93,26.8,26.84,20202.0,22.2329,22.2329,22.1256,22.1586,20202.0
2017-05-01 09:45:00,26.84,26.85,26.75,26.76,20988.0,22.1586,22.1669,22.0843,22.0926,20988.0
2017-05-01 09:50:00,26.76,26.76,26.66,26.68,14242.0,22.0926,22.0926,22.01,22.0265,14242.0
2017-05-01 09:55:00,26.7,26.7,26.64,26.64,14212.0,22.043,22.043,21.9935,21.9935,14212.0
2017-05-01 10:00:00,26.64,26.64,26.53,26.6,37898.0,21.9935,21.9935,21.9027,21.9605,37898.0
2017-05-01 10:05:00,26.61,26.63,26.59,26.59,5716.0,21.9687,21.9852,21.9522,21.9522,5716.0
2017-05-01 10:10:00,26.59,26.61,26.58,26.61,44830.0,21.9522,21.9687,21.944,21.9687,44830.0
2017-05-01 10:15:00,26.61,26.62,26.56,26.58,38734.0,21.9687,21.977,21.9275,21.944,38734.0
2017-05-01 10:20:00,26.57,26.59,26.53,26.53,18154.0,21.9357,21.9522,21.9027,21.9027,18154.0
2017-05-01 10:25:00,26.53,26.53,26.47,26.49,33270.0,21.9027,21.9027,21.8532,21.8697,33270.0
2017-05-01 10:30:00,26.5,26.54,26.47,26.49,57484.0,21.8779,21.9109,21.8532,21.8697,57484.0
2017-05-01 10:35:00,26.48,26.58,26.48,26.58,68120.0,21.8614,21.944,21.8614,21.944,68120.0
2017-05-01 10:40:00,26.58,26.61,26.55,26.57,43176.0,21.944,21.9687,21.9192,21.9357,43176.0
2017-05-01 10:45:00,26.57,26.61,26.55,26.6,42126.0,21.9357,21.9687,21.9192,21.9605,42126.0
2017-05-01 10:50:00,26.61,26.61,26.58,26.6,8574.0,21.9687,21.9687,21.944,21.9605,8574.0
2017-05-01 10:55:00,26.59,26.64,26.59,26.61,25986.0,21.9522,21.9935,21.9522,21.9687,25986.0
2017-05-01 11:00:00,26.62,26.63,26.56,26.57,29806.0,21.977,21.9852,21.9275,21.9357,29806.0
2017-05-01 11:05:00,26.59,26.61,26.52,26.52,28712.0,21.9522,21.9687,21.8944,21.8944,28712.0
2017-05-01 11:10:00,26.54,26.57,26.51,26.56,33020.0,21.9109,21.9357,21.8862,21.9275,33020.0
2017-05-01 11:15:00,26.56,26.57,26.52,26.52,19270.0,21.9275,21.9357,21.8944,21.8944,19270.0
2017-05-01 11:20:00,26.52,26.58,26.52,26.58,20678.0,21.8944,21.944,21.8944,21.944,20678.0
2017-05-01 11:25:00,26.57,26.57,26.53,26.53,25572.0,21.9357,21.9357,21.9027,21.9027,25572.0
2017-05-01 11:30:00,26.53,26.53,26.41,26.42,36708.0,21.9027,21.9027,21.8036,21.8119,36708.0
2017-05-01 11:35:00,26.43,26.44,26.36,26.38,42646.0,21.8201,21.8284,21.7623,21.7789,42646.0
2017-05-01 11:40:00,26.39,26.39,26.37,26.39,29150.0,21.7871,21.7871,21.7706,21.7871,29150.0
2017-05-01 11:45:00,26.39,26.39,26.36,26.36,58608.0,21.7871,21.7871,21.7623,21.7623,58608.0
2017-05-01 11:50:00,26.36,26.37,26.29,26.31,87228.0,21.7623,21.7706,21.7045,21.7211,87228.0
2017-05-01 11:55:00,26.32,26.38,26.31,26.36,41176.0,21.7293,21.7789,21.7211,21.7623,41176.0
2017-05-01 12:00:00,26.36,26.4,26.36,26.4,21252.0,21.7623,21.7954,21.7623,21.7954,21252.0
2017-05-01 12:05:00,26.39,26.39,26.35,26.36,21538.0,21.7871,21.7871,21.7541,21.7623,21538.0
2017-05-01 12:10:00,26.38,26.4,26.36,26.36,15414.0,21.7789,21.7954,21.7623,21.7623,15414.0
2017-05-01 12:15:00,26.36,26.36,26.32,26.33,14188.0,21.7623,21.7623,21.7293,21.7376,14188.0
2017-05-01 12:20:00,26.33,26.33,26.31,26.32,14666.0,21.7376,21.7376,21.7211,21.7293,14666.0
2017-05-01 12:25:00,26.31,26.34,26.31,26.31,10486.0,21.7211,21.7458,21.7211,21.7211,10486.0
2017-05-01 12:30:00,26.31,26.31,26.29,26.3,18088.0,21.7211,21.7211,21.7045,21.7128,18088.0
2017-05-01 12:35:00,26.29,26.29,26.26,26.27,17994.0,21.7045,21.7045,21.6798,21.688,17994.0
2017-05-01 12:40:00,26.27,26.27,26.24,26.24,18210.0,21.688,21.688,21.6633,21.6633,18210.0
2017-05-01 12:45:00,26.24,26.27,26.19,26.2,32544.0,21.6633,21.688,21.622,21.6302,32544.0
2017-05-01 12:50:00,26.21,26.22,26.15,26.15,43364.0,21.6385,21.6468,21.589,21.589,43364.0
2017-05-01 12:55:00,26.16,26.19,26.15,26.16,26216.0,21.5972,21.622,21.589,21.5972,26216.0
2017-05-01 13:00:00,26.18,26.18,26.15,26.16,25606.0,21.6137,21.6137,21.589,21.5972,25606.0
2017-05-01 13:05:00,26.16,26.17,26.13,26.16,37770.0,21.5972,21.6055,21.5725,21.5972,37770.0
2017-05-01 13:10:00,26.16,26.21,26.16,26.2,30554.0,21.5972,21.6385,21.5972,21.6302,30554.0
2017-05-01 13:15:00,26.21,26.21,26.16,26.18,23004.0,21.6385,21.6385,21.5972,21.6137,23004.0
2017-05-01 13:20:00,26.18,26.23,26.17,26.23,15114.0,21.6137,21.655,21.6055,21.655,15114.0
2017-05-01 13:25:00,26.23,26.24,26.16,26.22,55564.0,21.655,21.6633,21.5972,21.6468,55564.0
2017-05-01 13:30:00,26.22,26.25,26.21,26.24,19022.0,21.6468,21.6715,21.6385,21.6633,19022.0
2017-05-01 13:35:00,26.24,26.28,26.24,26.25,23068.0,21.6633,21.6963,21.6633,21.6715,23068.0
2017-05-01 13:40:00,26.25,26.31,26.24,26.3,19030.0,21.6715,21.7211,21.6633,21.7128,19030.0
2017-05-01 13:45:00,26.31,26.31,26.29,26.3,27936.0,21.7211,21.7211,21.7045,21.7128,27936.0
2017-05-01 13:50:00,26.3,26.3,26.25,26.26,27512.0,21.7128,21.7128,21.6715,21.6798,27512.0
2017-05-01 13:55:00,26.26,26.3,26.25,26.3,25268.0,21.6798,21.7128,21.6715,21.7128,25268.0
2017-05-01 14:00:00,26.31,26.33,26.25,26.26,29500.0,21.7211,21.7376,21.6715,21.6798,29500.0
2017-05-01 14:05:00,26.25,26.26,26.24,26.24,28898.0,21.6715,21.6798,21.6633,21.6633,28898.0
2017-05-01 14:10:00,26.25,26.3,26.24,26.28,30714.0,21.6715,21.7128,21.6633,21.6963,30714.0
2017-05-01 14:15:00,26.28,26.28,26.24,26.25,25568.0,21.6963,21.6963,21.6633,21.6715,25568.0
2017-05-01 14:20:00,26.25,26.29,26.25,26.27,31606.0,21.6715,21.7045,21.6715,21.688,31606.0
2017-05-01 14:25:00,26.26,26.28,26.25,26.27,27232.0,21.6798,21.6963,21.6715,21.688,27232.0
2017-05-01 14:30:00,26.26,26.26,26.23,26.24,26092.0,21.6798,21.6798,21.655,21.6633,26092.0
2017-05-01 14:35:00,26.24,26.24,26.21,26.21,27686.0,21.6633,21.6633,21.6385,21.6385,27686.0
2017-05-01 14:40:00,26.22,26.23,26.21,26.22,27784.0,21.6468,21.655,21.6385,21.6468,27784.0
2017-05-01 14:45:00,26.22,26.23,26.18,26.18,64836.0,21.6468,21.655,21.6137,21.6137,64836.0
2017-05-01 14:50:00,26.18,26.18,26.15,26.15,38066.0,21.6137,21.6137,21.589,21.589,38066.0
2017-05-01 14:55:00,26.16,26.17,26.13,26.15,49218.0,21.5972,21.6055,21.5725,21.589,49218.0
2017-05-01 15:00:00,26.15,26.23,26.14,26.21,42716.0,21.589,21.655,21.5807,21.6385,42716.0
2017-05-01 15:05:00,26.21,26.22,26.18,26.2,45404.0,21.6385,21.6468,21.6137,21.6302,45404.0
2017-05-01 15:10:00,26.2,26.2,26.15,26.17,74152.0,21.6302,21.6302,21.589,21.6055,74152.0
2017-05-01 15:15:00,26.18,26.18,26.15,26.17,55524.0,21.6137,21.6137,21.589,21.6055,55524.0
2017-05-01 15:20:00,26.16,26.17,26.14,26.15,39754.0,21.5972,21.6055,21.5807,21.589,39754.0
2017-05-01 15:25:00,26.15,26.15,26.14,26.15,52708.0,21.589,21.589,21.5807,21.589,52708.0
2017-05-01 15:30:00,26.15,26.16,26.13,26.15,95488.0,21.589,21.5972,21.5725,21.589,95488.0
2017-05-01 15:35:00,26.15,26.16,26.13,26.13,94002.0,21.589,21.5972,21.5725,21.5725,94002.0
2017-05-01 15:40:00,26.13,26.15,26.09,26.1,105486.0,21.5725,21.589,21.5394,21.5477,105486.0
2017-05-01 15:45:00,26.1,26.13,26.09,26.11,161032.0,21.5477,21.5725,21.5394,21.5559,161032.0
2017-05-01 15:50:00,26.11,26.17,26.11,26.17,109160.0,21.5559,21.6055,21.5559,21.6055,109160.0
2017-05-01 15:55:00,26.17,26.18,26.13,26.13,159950.0,21.6055,21.6137,21.5725,21.5725,159950.0
2017-05-02 09:30:00,26.15,26.18,26.13,26.18,31174.0,21.589,21.6137,21.5725,21.6137,31174.0
2017-05-02 09:35:00,26.2,26.25,26.2,26.23,6248.0,21.6302,21.6715,21.6302,21.655,6248.0
2017-05-02 09:40:00,26.24,26.24,26.18,26.18,13454.0,21.6633,21.6633,21.6137,21.6137,13454.0
2017-05-02 09:45:00,26.17,26.18,26.1,26.14,11416.0,21.6055,21.6137,21.5477,21.5807,11416.0
2017-05-02 09:50:00,26.15,26.23,26.15,26.23,7400.0,21.589,21.655,21.589,21.655,7400.0
2017-05-02 09:55:00,26.22,26.25,26.17,26.17,12406.0,21.6468,21.6715,21.6055,21.6055,12406.0
2017-05-02 10:00:00,26.16,26.16,26.1,26.11,11068.0,21.5972,21.5972,21.5477,21.5559,11068.0
2017-05-02 10:05:00,26.11,26.16,26.11,26.14,8106.0,21.5559,21.5972,21.5559,21.5807,8106.0
2017-05-02 10:10:00,26.15,26.15,26.11,26.13,7528.0,21.589,21.589,21.5559,21.5725,7528.0
2017-05-02 10:15:00,26.15,26.2,26.15,26.18,25048.0,21.589,21.6302,21.589,21.6137,25048.0
2017-05-02 10:20:00,26.17,26.25,26.17,26.22,28058.0,21.6055,21.6715,21.6055,21.6468,28058.0
2017-05-02 10:25:00,26.21,26.21,26.15,26.15,15206.0,21.6385,21.6385,21.589,21.589,15206.0
2017-05-02 10:30:00,26.17,26.23,26.17,26.2,9462.0,21.6055,21.655,21.6055,21.6302,9462.0
2017-05-02 10:35:00,26.21,26.28,26.2,26.27,20584.0,21.6385,21.6963,21.6302,21.688,20584.0
2017-05-02 10:40:00,26.28,26.31,26.25,26.3,24000.0,21.6963,21.7211,21.6715,21.7128,24000.0
2017-05-02 10:45:00,26.3,26.32,26.25,26.25,25218.0,21.7128,21.7293,21.6715,21.6715,25218.0
2017-05-02 10:50:00,26.25,26.26,26.23,26.23,11602.0,21.6715,21.6798,21.655,21.655,11602.0
2017-05-02 10:55:00,26.22,26.28,26.22,26.27,18824.0,21.6468,21.6963,21.6468,21.688,18824.0
2017-05-02 11:00:00,26.27,26.28,26.25,26.28,10304.0,21.688,21.6963,21.6715,21.6963,10304.0
2017-05-02 11:05:00,26.28,26.35,26.28,26.35,9604.0,21.6963,21.7541,21.6963,21.7541,9604.0
2017-05-02 11:10:00,26.35,26.36,26.33,26.36,15888.0,21.7541,21.7623,21.7376,21.7623,15888.0
2017-05-02 11:15:00,26.35,26.4,26.35,26.4,9560.0,21.7541,21.7954,21.7541,21.7954,9560.0
2017-05-02 11:20:00,26.41,26.44,26.4,26.43,10860.0,21.8036,21.8284,21.7954,21.8201,10860.0
2017-05-02 11:25:00,26.43,26.46,26.42,26.43,13042.0,21.8201,21.8449,21.8119,21.8201,13042.0
2017-05-02 11:30:00,26.42,26.43,26.38,26.42,13828.0,21.8119,21.8201,21.7789,21.8119,13828.0
2017-05-02 11:35:00,26.42,26.43,26.38,26.38,10002.0,21.8119,21.8201,21.7789,21.7789,10002.0
2017-05-02 11:40:00,26.38,26.42,26.38,26.41,4236.0,21.7789,21.8119,21.7789,21.8036,4236.0
2017-05-02 11:45:00,26.41,26.41,26.32,26.34,17574.0,21.8036,21.8036,21.7293,21.7458,17574.0
2017-05-02 11:50:00,26.33,26.34,26.29,26.29,10100.0,21.7376,21.7458,21.7045,21.7045,10100.0
2017-05-02 11:55:00,26.28,26.4,26.28,26.4,12576.0,21.6963,21.7954,21.6963,21.7954,12576.0
2017-05-02 12:00:00,26.4,26.48,26.4,26.45,21912.0,21.7954,21.8614,21.7954,21.8366,21912.0
2017-05-02 12:05:00,26.45,26.48,26.45,26.46,7616.0,21.8366,21.8614,21.8366,21.8449,7616.0
2017-05-02 12:10:00,26.45,26.47,26.45,26.47,11322.0,21.8366,21.8532,21.8366,21.8532,11322.0
2017-05-02 12:15:00,26.47,26.47,26.43,26.45,14022.0,21.8532,21.8532,21.8201,21.8366,14022.0
2017-05-02 12:20:00,26.45,26.49,26.45,26.48,8788.0,21.8366,21.8697,21.8366,21.8614,8788.0
2017-05-02 12:25:00,26.48,26.5,26.48,26.49,13048.0,21.8614,21.8779,21.8614,21.8697,13048.0
2017-05-02 12:30:00,26.49,26.5,26.48,26.49,5600.0,21.8697,21.8779,21.8614,21.8697,5600.0
2017-05-02 12:35:00,26.49,26.54,26.49,26.53,13744.0,21.8697,21.9109,21.8697,21.9027,13744.0
2017-05-02 12:40:00,26.54,26.54,26.51,26.52,14666.0,21.9109,21.9109,21.8862,21.8944,14666.0
2017-05-02 12:45:00,26.5,26.54,26.5,26.53,5200.0,21.8779,21.9109,21.8779,21.9027,5200.0
2017-05-02 12:50:00,26.53,26.53,26.5,26.5,12250.0,21.9027,21.9027,21.8779,21.8779,12250.0
2017-05-02 12:55:00,26.5,26.55,26.48,26.54,22518.0,21.8779,21.9192,21.8614,21.9109,22518.0
2017-05-02 13:00:00,26.54,26.55,26.52,26.55,12838.0,21.9109,21.9192,21.8944,21.9192,12838.0
2017-05-02 13:05:00,26.54,26.55,26.53,26.53,12020.0,21.9109,21.9192,21.9027,21.9027,12020.0
2017-05-02 13:10:00,26.53,26.55,26.5,26.55,18738.0,21.9027,21.9192,21.8779,21.9192,18738.0
2017-05-02 13:15:00,26.55,26.55,26.52,26.54,12568.0,21.9192,21.9192,21.8944,21.9109,12568.0
2017-05-02 13:20:00,26.54,26.56,26.54,26.55,7200.0,21.9109,21.9275,21.9109,21.9192,7200.0
2017-05-02 13:25:00,26.56,26.56,26.53,26.54,12400.0,21.9275,21.9275,21.9027,21.9109,12400.0
2017-05-02 13:30:00,26.54,26.55,26.53,26.55,29102.0,21.9109,21.9192,21.9027,21.9192,29102.0
2017-05-02 13:35:00,26.56,26.58,26.55,26.55,23394.0,21.9275,21.944,21.9192,21.9192,23394.0
2017-05-02 13:40:00,26.55,26.55,26.53,26.54,60170.0,21.9192,21.9192,21.9027,21.9109,60170.0
2017-05-02 13:45:00,26.54,26.55,26.53,26.55,11000.0,21.9109,21.9192,21.9027,21.9192,11000.0
2017-05-02 13:50:00,26.55,26.56,26.54,26.55,16000.0,21.9192,21.9275,21.9109,21.9192,16000.0
2017-05-02 13:55:00,26.55,26.56,26.54,26.54,14556.0,21.9192,21.9275,21.9109,21.9109,14556.0
2017-05-02 14:00:00,26.54,26.54,26.5,26.54,25008.0,21.9109,21.9109,21.8779,21.9109,25008.0
2017-05-02 14:05:00,26.54,26.54,26.53,26.54,7358.0,21.9109,21.9109,21.9027,21.9109,7358.0
2017-05-02 14:10:00,26.54,26.61,26.53,26.59,40168.0,21.9109,21.9687,21.9027,21.9522,40168.0
2017-05-02 14:15:00,26.59,26.6,26.58,26.59,10800.0,21.9522,21.9605,21.944,21.9522,10800.0
2017-05-02 14:20:00,26.59,26.62,26.58,26.61,17132.0,21.9522,21.977,21.944,21.9687,17132.0
2017-05-02 14:25:00,26.62,26.63,26.61,26.61,13648.0,21.977,21.9852,21.9687,21.9687,13648.0
2017-05-02 14:30:00,26.61,26.63,26.58,26.63,20718.0,21.9687,21.9852,21.944,21.9852,20718.0
2017-05-02 14:35:00,26.63,26.66,26.62,26.66,37612.0,21.9852,22.01,21.977,22.01,37612.0
2017-05-02 14:40:00,26.64,26.64,26.61,26.61,20996.0,21.9935,21.9935,21.9687,21.9687,20996.0
2017-05-02 14:45:00,26.61,26.68,26.61,26.66,26090.0,21.9687,22.0265,21.9687,22.01,26090.0
2017-05-02 14:50:00,26.66,26.68,26.66,26.68,22498.0,22.01,22.0265,22.01,22.0265,22498.0
2017-05-02 14:55:00,26.68,26.71,26.67,26.71,28380.0,22.0265,22.0513,22.0183,22.0513,28380.0
2017-05-02 15:00:00,26.7,26.74,26.69,26.74,43052.0,22.043,22.0761,22.0348,22.0761,43052.0
2017-05-02 15:05:00,26.74,26.75,26.73,26.75,23604.0,22.0761,22.0843,22.0678,22.0843,23604.0
2017-05-02 15:10:00,26.75,26.76,26.73,26.75,49174.0,22.0843,22.0926,22.0678,22.0843,49174.0
2017-05-02 15:15:00,26.75,26.75,26.73,26.73,28772.0,22.0843,22.0843,22.0678,22.0678,28772.0
2017-05-02 15:20:00,26.73,26.74,26.71,26.71,39950.0,22.0678,22.0761,22.0513,22.0513,39950.0
2017-05-02 15:25:00,26.71,26.71,26.68,26.7,30302.0,22.0513,22.0513,22.0265,22.043,30302.0
2017-05-02 15:30:00,26.71,26.72,26.7,26.7,49450.0,22.0513,22.0595,22.043,22.043,49450.0
2017-05-02 15:35:00,26.71,26.71,26.68,26.71,40386.0,22.0513,22.0513,22.0265,22.0513,40386.0
2017-05-02 15:40:00,26.71,26.73,26.71,26.71,110694.0,22.0513,22.0678,22.0513,22.0513,110694.0
2017-05-02 15:45:00,26.72,26.72,26.7,26.71,95034.0,22.0595,22.0595,22.043,22.0513,95034.0
2017-05-02 15:50:00,26.71,26.73,26.71,26.73,92806.0,22.0513,22.0678,22.0513,22.0678,92806.0
2017-05-02 15:55:00,26.73,26.77,26.72,26.77,236950.0,22.0678,22.1008,22.0595,22.1008,236950.0
2017-05-03 09:30:00,26.72,26.72,26.64,26.71,12472.0,22.0595,22.0595,21.9935,22.0513,12472.0
2017-05-03 09:35:00,26.7,26.75,26.7,26.72,2838.0,22.043,22.0843,22.043,22.0595,2838.0
2017-05-03 09:40:00,26.75,26.77,26.73,26.73,1600.0,22.0843,22.1008,22.0678,22.0678,1600.0
2017-05-03 09:45:00,26.73,26.81,26.72,26.81,3070.0,22.0678,22.1339,22.0595,22.1339,3070.0
2017-05-03 09:50:00,26.8,26.81,26.78,26.78,6954.0,22.1256,22.1339,22.1091,22.1091,6954.0
2017-05-03 09:55:00,26.78,26.78,26.72,26.75,8890.0,22.1091,22.1091,22.0595,22.0843,8890.0
2017-05-03 10:00:00,26.73,26.74,26.7,26.72,33974.0,22.0678,22.0761,22.043,22.0595,33974.0
2017-05-03 10:05:00,26.73,26.75,26.73,26.74,21214.0,22.0678,22.0843,22.0678,22.0761,21214.0
2017-05-03 10:10:00,26.74,26.83,26.74,26.82,39114.0,22.0761,22.1504,22.0761,22.1421,39114.0
2017-05-03 10:15:00,26.83,26.9,26.83,26.9,18350.0,22.1504,22.2082,22.1504,22.2082,18350.0
2017-05-03 10:20:00,26.88,26.88,26.83,26.83,18094.0,22.1916,22.1916,22.1504,22.1504,18094.0
2017-05-03 10:25:00,26.82,26.82,26.78,26.78,8338.0,22.1421,22.1421,22.1091,22.1091,8338.0
2017-05-03 10:30:00,26.77,26.8,26.75,26.75,13102.0,22.1008,22.1256,22.0843,22.0843,13102.0
2017-05-03 10:35:00,26.75,26.8,26.75,26.76,25454.0,22.0843,22.1256,22.0843,22.0926,25454.0
2017-05-03 10:40:00,26.76,26.76,26.74,26.74,12860.0,22.0926,22.0926,22.0761,22.0761,12860.0
2017-05-03 10:45:00,26.74,26.77,26.74,26.75,13120.0,22.0761,22.1008,22.0761,22.0843,13120.0
2017-05-03 10:50:00,26.75,26.75,26.72,26.73,18156.0,22.0843,22.0843,22.0595,22.0678,18156.0
2017-05-03 10:55:00,26.72,26.75,26.7,26.7,10924.0,22.0595,22.0843,22.043,22.043,10924.0
2017-05-03 11:00:00,26.71,26.72,26.67,26.68,6136.0,22.0513,22.0595,22.0183,22.0265,6136.0
2017-05-03 11:05:00,26.67,26.71,26.65,26.71,8840.0,22.0183,22.0513,22.0018,22.0513,8840.0
2017-05-03 11:10:00,26.72,26.72,26.7,26.7,10000.0,22.0595,22.0595,22.043,22.043,10000.0
2017-05-03 11:15:00,26.7,26.71,26.68,26.7,12172.0,22.043,22.0513,22.0265,22.043,12172.0
2017-05-03 11:20:00,26.71,26.74,26.7,26.7,8658.0,22.0513,22.0761,22.043,22.043,8658.0
2017-05-03 11:25:00,26.7,26.72,26.68,26.72,11150.0,22.043,22.0595,22.0265,22.0595,11150.0
2017-05-03 11:30:00,26.72,26.74,26.7,26.7,6300.0,22.0595,22.0761,22.043,22.043,6300.0
2017-05-03 11:35:00,26.71,26.74,26.68,26.69,40242.0,22.0513,22.0761,22.0265,22.0348,40242.0
2017-05-03 11:40:00,26.68,26.68,26.67,26.68,9202.0,22.0265,22.0265,22.0183,22.0265,9202.0
2017-05-03 11:45:00,26.68,26.7,26.67,26.7,14252.0,22.0265,22.043,22.0183,22.043,14252.0
2017-05-03 11:50:00,26.69,26.7,26.69,26.7,2200.0,22.0348,22.043,22.0348,22.043,2200.0
2017-05-03 11:55:00,26.7,26.7,26.68,26.68,5400.0,22.043,22.043,22.0265,22.0265,5400.0
2017-05-03 12:00:00,26.68,26.68,26.67,26.67,2600.0,22.0265,22.0265,22.0183,22.0183,2600.0
2017-05-03 12:05:00,26.67,26.68,26.65,26.67,17026.0,22.0183,22.0265,22.0018,22.0183,17026.0
2017-05-03 12:10:00,26.66,26.68,26.65,26.68,19416.0,22.01,22.0265,22.0018,22.0265,19416.0
2017-05-03 12:15:00,26.67,26.7,26.67,26.7,8416.0,22.0183,22.043,22.0183,22.043,8416.0
2017-05-03 12:20:00,26.69,26.69,26.68,26.68,6000.0,22.0348,22.0348,22.0265,22.0265,6000.0
2017-05-03 12:25:00,26.68,26.71,26.68,26.71,5702.0,22.0265,22.0513,22.0265,22.0513,5702.0
2017-05-03 12:30:00,26.71,26.72,26.69,26.71,7440.0,22.0513,22.0595,22.0348,22.0513,7440.0
2017-05-03 12:35:00,26.71,26.72,26.7,26.72,2800.0,22.0513,22.0595,22.043,22.0595,2800.0
2017-05-03 12:40:00,26.72,26.73,26.72,26.72,6526.0,22.0595,22.0678,22.0595,22.0595,6526.0
2017-05-03 12:45:00,26.72,26.72,26.71,26.72,1800.0,22.0595,22.0595,22.0513,22.0595,1800.0
2017-05-03 12:50:00,26.72,26.72,26.71,26.72,888.0,22.0595,22.0595,22.0513,22.0595,888.0
2017-05-03 12:55:00,26.72,26.75,26.71,26.74,23086.0,22.0595,22.0843,22.0513,22.0761,23086.0
2017-05-03 13:00:00,26.75,26.76,26.75,26.76,8008.0,22.0843,22.0926,22.0843,22.0926,8008.0
2017-05-03 13:05:00,26.76,26.76,26.74,26.75,5048.0,22.0926,22.0926,22.0761,22.0843,5048.0
2017-05-03 13:10:00,26.74,26.75,26.73,26.74,7280.0,22.0761,22.0843,22.0678,22.0761,7280.0
2017-05-03 13:15:00,26.74,26.75,26.72,26.73,12028.0,22.0761,22.0843,22.0595,22.0678,12028.0
2017-05-03 13:20:00,26.72,26.73,26.72,26.73,8810.0,22.0595,22.0678,22.0595,22.0678,8810.0
2017-05-03 13:25:00,26.73,26.74,26.72,26.74,14306.0,22.0678,22.0761,22.0595,22.0761,14306.0
2017-05-03 13:30:00,26.73,26.75,26.72,26.73,14864.0,22.0678,22.0843,22.0595,22.0678,14864.0
2017-05-03 13:35:00,26.73,26.75,26.68,26.72,52804.0,22.0678,22.0843,22.0265,22.0595,52804.0
2017-05-03 13:40:00,26.72,26.73,26.71,26.72,13164.0,22.0595,22.0678,22.0513,22.0595,13164.0
2017-05-03 13:45:00,26.72,26.73,26.68,26.7,24740.0,22.0595,22.0678,22.0265,22.043,24740.0
2017-05-03 13:50:00,26.7,26.71,26.69,26.7,14250.0,22.043,22.0513,22.0348,22.043,14250.0
2017-05-03 13:55:00,26.7,26.72,26.7,26.7,22352.0,22.043,22.0595,22.043,22.043,22352.0
2017-05-03 14:00:00,26.7,26.7,26.64,26.64,26710.0,22.043,22.043,21.9935,21.9935,26710.0
2017-05-03 14:05:00,26.65,26.68,26.65,26.66,15564.0,22.0018,22.0265,22.0018,22.01,15564.0
2017-05-03 14:10:00,26.67,26.68,26.66,26.66,2904.0,22.0183,22.0265,22.01,22.01,2904.0
2017-05-03 14:15:00,26.67,26.68,26.63,26.64,8400.0,22.0183,22.0265,21.9852,21.9935,8400.0
2017-05-03 14:20:00,26.64,26.65,26.61,26.61,14150.0,21.9935,22.0018,21.9687,21.9687,14150.0
2017-05-03 14:25:00,26.63,26.66,26.61,26.65,5708.0,21.9852,22.01,21.9687,22.0018,5708.0
2017-05-03 14:30:00,26.65,26.65,26.63,26.64,10200.0,22.0018,22.0018,21.9852,21.9935,10200.0
2017-05-03 14:35:00,26.64,26.64,26.62,26.63,5828.0,21.9935,21.9935,21.977,21.9852,5828.0
2017-05-03 14:40:00,26.63,26.65,26.63,26.64,11166.0,21.9852,22.0018,21.9852,21.9935,11166.0
2017-05-03 14:45:00,26.66,26.66,26.64,26.66,7612.0,22.01,22.01,21.9935,22.01,7612.0
2017-05-03 14:50:00,26.67,26.67,26.66,26.67,4956.0,22.0183,22.0183,22.01,22.0183,4956.0
2017-05-03 14:55:00,26.67,26.67,26.64,26.65,10140.0,22.0183,22.0183,21.9935,22.0018,10140.0
2017-05-03 15:00:00,26.65,26.69,26.65,26.68,10800.0,22.0018,22.0348,22.0018,22.0265,10800.0
2017-05-03 15:05:00,26.68,26.69,26.67,26.69,8234.0,22.0265,22.0348,22.0183,22.0348,8234.0
2017-05-03 15:10:00,26.69,26.69,26.67,26.68,16374.0,22.0348,22.0348,22.0183,22.0265,16374.0
2017-05-03 15:15:00,26.68,26.7,26.68,26.68,7888.0,22.0265,22.043,22.0265,22.0265,7888.0
2017-05-03 15:20:00,26.68,26.72,26.68,26.71,12022.0,22.0265,22.0595,22.0265,22.0513,12022.0
2017-05-03 15:25:00,26.71,26.73,26.7,26.73,14662.0,22.0513,22.0678,22.043,22.0678,14662.0
2017-05-03 15:30:00,26.73,26.74,26.71,26.73,26212.0,22.0678,22.0761,22.0513,22.0678,26212.0
2017-05-03 15:35:00,26.73,26.75,26.72,26.74,30068.0,22.0678,22.0843,22.0595,22.0761,30068.0
2017-05-03 15:40:00,26.74,26.78,26.74,26.78,19096.0,22.0761,22.1091,22.0761,22.1091,19096.0
2017-05-03 15:45:00,26.78,26.8,26.78,26.79,35046.0,22.1091,22.1256,22.1091,22.1173,35046.0
2017-05-03 15:50:00,26.79,26.83,26.79,26.83,25532.0,22.1173,22.1504,22.1173,22.1504,25532.0
2017-05-03 15:55:00,26.83,26.84,26.8,26.81,109354.0,22.1504,22.1586,22.1256,22.1339,109354.0
2017-05-04 09:30:00,26.82,26.89,26.81,26.81,11832.0,22.1421,22.1999,22.1339,22.1339,11832.0
2017-05-04 09:35:00,26.86,26.98,26.82,26.83,10624.0,22.1751,22.2742,22.1421,22.1504,10624.0
2017-05-04 09:40:00,26.85,26.86,26.76,26.77,8000.0,22.1669,22.1751,22.0926,22.1008,8000.0
2017-05-04 09:45:00,26.72,26.78,26.67,26.71,29020.0,22.0595,22.1091,22.0183,22.0513,29020.0
2017-05-04 09:50:00,26.68,26.72,26.67,26.7,5428.0,22.0265,22.0595,22.0183,22.043,5428.0
2017-05-04 09:55:00,26.68,26.69,26.62,26.62,11500.0,22.0265,22.0348,21.977,21.977,11500.0
2017-05-04 10:00:00,26.62,26.68,26.61,26.68,22618.0,21.977,22.0265,21.9687,22.0265,22618.0
2017-05-04 10:05:00,26.68,26.7,26.66,26.66,18586.0,22.0265,22.043,22.01,22.01,18586.0
2017-05-04 10:10:00,26.66,26.73,26.63,26.72,12200.0,22.01,22.0678,21.9852,22.0595,12200.0
2017-05-04 10:15:00,26.72,26.73,26.67,26.67,12776.0,22.0595,22.0678,22.0183,22.0183,12776.0
2017-05-04 10:20:00,26.67,26.69,26.65,26.65,4000.0,22.0183,22.0348,22.0018,22.0018,4000.0
2017-05-04 10:25:00,26.64,26.67,26.62,26.62,10838.0,21.9935,22.0183,21.977,21.977,10838.0
2017-05-04 10:30:00,26.61,26.68,26.61,26.68,10418.0,21.9687,22.0265,21.9687,22.0265,10418.0
2017-05-04 10:35:00,26.68,26.75,26.68,26.75,5882.0,22.0265,22.0843,22.0265,22.0843,5882.0
2017-05-04 10:40:00,26.75,26.75,26.7,26.7,5200.0,22.0843,22.0843,22.043,22.043,5200.0
2017-05-04 10:45:00,26.72,26.72,26.67,26.68,9944.0,22.0595,22.0595,22.0183,22.0265,9944.0
2017-05-04 10:50:00,26.68,26.73,26.68,26.72,14366.0,22.0265,22.0678,22.0265,22.0595,14366.0
2017-05-04 10:55:00,26.71,26.76,26.71,26.76,10400.0,22.0513,22.0926,22.0513,22.0926,10400.0
2017-05-04 11:00:00,26.75,26.8,26.73,26.77,18632.0,22.0843,22.1256,22.0678,22.1008,18632.0
2017-05-04 11:05:00,26.78,26.8,26.78,26.78,9556.0,22.1091,22.1256,22.1091,22.1091,9556.0
2017-05-04 11:10:00,26.78,26.79,26.77,26.78,8000.0,22.1091,22.1173,22.1008,22.1091,8000.0
2017-05-04 11:15:00,26.79,26.82,26.77,26.81,16072.0,22.1173,22.1421,22.1008,22.1339,16072.0
2017-05-04 11:20:00,26.81,26.85,26.8,26.83,7430.0,22.1339,22.1669,22.1256,22.1504,7430.0
2017-05-04 11:25:00,26.82,26.82,26.8,26.81,7220.0,22.1421,22.1421,22.1256,22.1339,7220.0
2017-05-04 11:30:00,26.81,26.82,26.8,26.81,3802.0,22.1339,22.1421,22.1256,22.1339,3802.0
2017-05-04 11:35:00,26.81,26.83,26.79,26.79,4500.0,22.1339,22.1504,22.1173,22.1173,4500.0
2017-05-04 11:40:00,26.8,26.83,26.79,26.83,11300.0,22.1256,22.1504,22.1173,22.1504,11300.0
2017-05-04 11:45:00,26.82,26.84,26.81,26.83,6800.0,22.1421,22.1586,22.1339,22.1504,6800.0
2017-05-04 11:50:00,26.82,26.85,26.82,26.85,7884.0,22.1421,22.1669,22.1421,22.1669,7884.0
2017-05-04 11:55:00,26.85,26.85,26.82,26.82,10380.0,22.1669,22.1669,22.1421,22.1421,10380.0
2017-05-04 12:00:00,26.83,26.83,26.77,26.77,10594.0,22.1504,22.1504,22.1008,22.1008,10594.0
2017-05-04 12:05:00,26.78,26.8,26.75,26.75,10594.0,22.1091,22.1256,22.0843,22.0843,10594.0
2017-05-04 12:10:00,26.75,26.75,26.71,26.71,19060.0,22.0843,22.0843,22.0513,22.0513,19060.0
2017-05-04 12:15:00,26.71,26.72,26.7,26.72,4400.0,22.0513,22.0595,22.043,22.0595,4400.0
2017-05-04 12:20:00,26.72,26.74,26.71,26.74,4202.0,22.0595,22.0761,22.0513,22.0761,4202.0
2017-05-04 12:25:00,26.74,26.75,26.73,26.75,2600.0,22.0761,22.0843,22.0678,22.0843,2600.0
2017-05-04 12:30:00,26.75,26.75,26.73,26.73,23210.0,22.0843,22.0843,22.0678,22.0678,23210.0
2017-05-04 12:35:00,26.73,26.77,26.73,26.77,10384.0,22.0678,22.1008,22.0678,22.1008,10384.0
2017-05-04 12:40:00,26.78,26.79,26.78,26.78,3800.0,22.1091,22.1173,22.1091,22.1091,3800.0
2017-05-04 12:45:00,26.77,26.84,26.77,26.84,26738.0,22.1008,22.1586,22.1008,22.1586,26738.0
2017-05-04 12:50:00,26.84,26.88,26.84,26.88,13468.0,22.1586,22.1916,22.1586,22.1916,13468.0
2017-05-04 12:55:00,26.87,26.88,26.85,26.86,5020.0,22.1834,22.1916,22.1669,22.1751,5020.0
2017-05-04 13:00:00,26.87,26.89,26.86,26.89,21502.0,22.1834,22.1999,22.1751,22.1999,21502.0
2017-05-04 13:05:00,26.88,26.88,26.85,26.85,9768.0,22.1916,22.1916,22.1669,22.1669,9768.0
2017-05-04 13:10:00,26.85,26.88,26.85,26.88,12852.0,22.1669,22.1916,22.1669,22.1916,12852.0
2017-05-04 13:15:00,26.87,26.87,26.84,26.85,9386.0,22.1834,22.1834,22.1586,22.1669,9386.0
2017-05-04 13:20:00,26.85,26.86,26.83,26.83,6800.0,22.1669,22.1751,22.1504,22.1504,6800.0
2017-05-04 13:25:00,26.83,26.83,26.81,26.82,8272.0,22.1504,22.1504,22.1339,22.1421,8272.0
2017-05-04 13:30:00,26.82,26.83,26.81,26.82,5028.0,22.1421,22.1504,22.1339,22.1421,5028.0
2017-05-04 13:35:00,26.83,26.83,26.82,26.83,10248.0,22.1504,22.1504,22.1421,22.1504,10248.0
2017-05-04 13:40:00,26.83,26.85,26.82,26.85,5096.0,22.1504,22.1669,22.1421,22.1669,5096.0
2017-05-04 13:45:00,26.85,26.89,26.84,26.89,10928.0,22.1669,22.1999,22.1586,22.1999,10928.0
2017-05-04 13:50:00,26.89,26.89,26.85,26.85,9608.0,22.1999,22.1999,22.1669,22.1669,9608.0
2017-05-04 13:55:00,26.85,26.86,26.85,26.86,6400.0,22.1669,22.1751,22.1669,22.1751,6400.0
2017-05-04 14:00:00,26.86,26.88,26.86,26.86,7424.0,22.1751,22.1916,22.1751,22.1751,7424.0
2017-05-04 14:05:00,26.86,26.88,26.86,26.88,4200.0,22.1751,22.1916,22.1751,22.1916,4200.0
2017-05-04 14:10:00,26.86,26.88,26.86,26.88,8696.0,22.1751,22.1916,22.1751,22.1916,8696.0
2017-05-04 14:15:00,26.88,26.89,26.85,26.85,16708.0,22.1916,22.1999,22.1669,22.1669,16708.0
2017-05-04 14:20:00,26.84,26.85,26.83,26.84,10500.0,22.1586,22.1669,22.1504,22.1586,10500.0
2017-05-04 14:25:00,26.85,26.87,26.84,26.86,15880.0,22.1669,22.1834,22.1586,22.1751,15880.0
2017-05-04 14:30:00,26.88,26.89,26.85,26.85,13460.0,22.1916,22.1999,22.1669,22.1669,13460.0
2017-05-04 14:35:00,26.85,26.88,26.85,26.88,11916.0,22.1669,22.1916,22.1669,22.1916,11916.0
2017-05-04 14:40:00,26.89,26.89,26.86,26.87,6146.0,22.1999,22.1999,22.1751,22.1834,6146.0
2017-05-04 14:45:00,26.88,26.89,26.87,26.89,5920.0,22.1916,22.1999,22.1834,22.1999,5920.0
2017-05-04 14:50:00,26.89,26.89,26.87,26.88,6764.0,22.1999,22.1999,22.1834,22.1916,6764.0
2017-05-04 14:55:00,26.88,26.88,26.83,26.84,12058.0,22.1916,22.1916,22.1504,22.1586,12058.0
2017-05-04 15:00:00,26.83,26.86,26.83,26.86,13068.0,22.1504,22.1751,22.1504,22.1751,13068.0
2017-05-04 15:05:00,26.87,26.87,26.85,26.86,11816.0,22.1834,22.1834,22.1669,22.1751,11816.0
2017-05-04 15:10:00,26.85,26.85,26.84,26.85,10060.0,22.1669,22.1669,22.1586,22.1669,10060.0
2017-05-04 15:15:00,26.85,26.88,26.85,26.86,16810.0,22.1669,22.1916,22.1669,22.1751,16810.0
2017-05-04 15:20:00,26.86,26.87,26.86,26.86,8020.0,22.1751,22.1834,22.1751,22.1751,8020.0
2017-05-04 15:25:00,26.86,26.88,26.86,26.86,29322.0,22.1751,22.1916,22.1751,22.1751,29322.0
2017-05-04 15:30:00,26.87,26.88,26.85,26.86,17902.0,22.1834,22.1916,22.1669,22.1751,17902.0
2017-05-04 15:35:00,26.86,26.87,26.84,26.85,32482.0,22.1751,22.1834,22.1586,22.1669,32482.0
2017-05-04 15:40:00,26.84,26.86,26.83,26.83,19070.0,22.1586,22.1751,22.1504,22.1504,19070.0
2017-05-04 15:45:00,26.84,26.85,26.83,26.84,25442.0,22.1586,22.1669,22.1504,22.1586,25442.0
2017-05-04 15:50:00,26.84,26.86,26.84,26.85,47438.0,22.1586,22.1751,22.1586,22.1669,47438.0
2017-05-04 15:55:00,26.85,26.86,26.84,26.86,58114.0,22.1669,22.1751,22.1586,22.1751,58114.0
2017-05-05 09:30:00,26.93,26.97,26.81,26.85,19248.0,22.2329,22.2659,22.1339,22.1669,19248.0
2017-05-05 09:35:00,26.82,26.85,26.78,26.79,20322.0,22.1421,22.1669,22.1091,22.1173,20322.0
2017-05-05 09:40:00,26.77,26.79,26.72,26.75,17260.0,22.1008,22.1173,22.0595,22.0843,17260.0
2017-05-05 09:45:00,26.75,26.78,26.74,26.76,24012.0,22.0843,22.1091,22.0761,22.0926,24012.0
2017-05-05 09:50:00,26.75,26.77,26.72,26.72,23344.0,22.0843,22.1008,22.0595,22.0595,23344.0
2017-05-05 09:55:00,26.71,26.71,26.65,26.65,38400.0,22.0513,22.0513,22.0018,22.0018,38400.0
2017-05-05 10:00:00,26.65,26.75,26.65,26.75,18294.0,22.0018,22.0843,22.0018,22.0843,18294.0
2017-05-05 10:05:00,26.75,26.76,26.73,26.76,12522.0,22.0843,22.0926,22.0678,22.0926,12522.0
2017-05-05 10:10:00,26.8,26.85,26.79,26.85,13000.0,22.1256,22.1669,22.1173,22.1669,13000.0
2017-05-05 10:15:00,26.83,26.89,26.82,26.86,7400.0,22.1504,22.1999,22.1421,22.1751,7400.0
2017-05-05 10:20:00,26.85,26.86,26.84,26.84,6394.0,22.1669,22.1751,22.1586,22.1586,6394.0
2017-05-05 10:25:00,26.83,26.83,26.78,26.79,8572.0,22.1504,22.1504,22.1091,22.1173,8572.0
2017-05-05 10:30:00,26.82,26.83,26.73,26.78,10384.0,22.1421,22.1504,22.0678,22.1091,10384.0
2017-05-05 10:35:00,26.79,26.8,26.78,26.79,6200.0,22.1173,22.1256,22.1091,22.1173,6200.0
2017-05-05 10:40:00,26.78,26.81,26.77,26.8,7368.0,22.1091,22.1339,22.1008,22.1256,7368.0
2017-05-05 10:45:00,26.8,26.81,26.79,26.81,4600.0,22.1256,22.1339,22.1173,22.1339,4600.0
2017-05-05 10:50:00,26.8,26.83,26.8,26.83,8388.0,22.1256,22.1504,22.1256,22.1504,8388.0
2017-05-05 10:55:00,26.83,26.86,26.82,26.85,5400.0,22.1504,22.1751,22.1421,22.1669,5400.0
2017-05-05 11:00:00,26.85,26.9,26.85,26.9,8670.0,22.1669,22.2082,22.1669,22.2082,8670.0
2017-05-05 11:05:00,26.91,26.92,26.9,26.91,60372.0,22.2164,22.2247,22.2082,22.2164,60372.0
2017-05-05 11:10:00,26.91,26.96,26.91,26.96,20808.0,22.2164,22.2577,22.2164,22.2577,20808.0
2017-05-05 11:15:00,26.96,26.97,26.95,26.97,9830.0,22.2577,22.2659,22.2494,22.2659,9830.0
2017-05-05 11:20:00,26.97,26.97,26.96,26.96,9900.0,22.2659,22.2659,22.2577,22.2577,9900.0
2017-05-05 11:25:00,26.95,26.96,26.88,26.9,10678.0,22.2494,22.2577,22.1916,22.2082,10678.0
2017-05-05 11:30:00,26.9,26.9,26.88,26.89,6000.0,22.2082,22.2082,22.1916,22.1999,6000.0
2017-05-05 11:35:00,26.89,26.89,26.86,26.88,15040.0,22.1999,22.1999,22.1751,22.1916,15040.0
2017-05-05 11:40:00,26.87,26.88,26.86,26.88,10800.0,22.1834,22.1916,22.1751,22.1916,10800.0
2017-05-05 11:45:00,26.87,26.92,26.87,26.91,16948.0,22.1834,22.2247,22.1834,22.2164,16948.0
2017-05-05 11:50:00,26.91,26.91,26.89,26.9,8024.0,22.2164,22.2164,22.1999,22.2082,8024.0
2017-05-05 11:55:00,26.91,26.92,26.9,26.91,4800.0,22.2164,22.2247,22.2082,22.2164,4800.0
2017-05-05 12:00:00,26.9,26.91,26.88,26.88,5272.0,22.2082,22.2164,22.1916,22.1916,5272.0
2017-05-05 12:05:00,26.88,26.89,26.85,26.85,1970.0,22.1916,22.1999,22.1669,22.1669,1970.0
2017-05-05 12:10:00,26.84,26.84,26.82,26.82,5200.0,22.1586,22.1586,22.1421,22.1421,5200.0
2017-05-05 12:15:00,26.82,26.83,26.82,26.83,13098.0,22.1421,22.1504,22.1421,22.1504,13098.0
2017-05-05 12:20:00,26.83,26.85,26.83,26.84,2400.0,22.1504,22.1669,22.1504,22.1586,2400.0
2017-05-05 12:25:00,26.84,26.86,26.84,26.86,4000.0,22.1586,22.1751,22.1586,22.1751,4000.0
2017-05-05 12:30:00,26.86,26.86,26.84,26.85,5200.0,22.1751,22.1751,22.1586,22.1669,5200.0
2017-05-05 12:35:00,26.86,26.88,26.86,26.86,5338.0,22.1751,22.1916,22.1751,22.1751,5338.0
2017-05-05 12:40:00,26.86,26.89,26.86,26.89,4400.0,22.1751,22.1999,22.1751,22.1999,4400.0
2017-05-05 12:45:00,26.88,26.89,26.88,26.89,2400.0,22.1916,22.1999,22.1916,22.1999,2400.0
2017-05-05 12:50:00,26.9,26.92,26.89,26.9,9014.0,22.2082,22.2247,22.1999,22.2082,9014.0
2017-05-05 12:55:00,26.9,26.92,26.88,26.91,5712.0,22.2082,22.2247,22.1916,22.2164,5712.0
2017-05-05 13:00:00,26.91,26.93,26.91,26.93,5560.0,22.2164,22.2329,22.2164,22.2329,5560.0
2017-05-05 13:05:00,26.93,26.93,26.92,26.92,4200.0,22.2329,22.2329,22.2247,22.2247,4200.0
2017-05-05 13:10:00,26.93,26.93,26.91,26.92,6114.0,22.2329,22.2329,22.2164,22.2247,6114.0
2017-05-05 13:15:00,26.92,26.93,26.91,26.93,4800.0,22.2247,22.2329,22.2164,22.2329,4800.0
2017-05-05 13:20:00,26.92,26.94,26.91,26.94,6980.0,22.2247,22.2412,22.2164,22.2412,6980.0
2017-05-05 13:25:00,26.93,26.96,26.93,26.96,4208.0,22.2329,22.2577,22.2329,22.2577,4208.0
2017-05-05 13:30:00,26.96,26.96,26.94,26.95,6114.0,22.2577,22.2577,22.2412,22.2494,6114.0
2017-05-05 13:35:00,26.95,26.98,26.93,26.98,6844.0,22.2494,22.2742,22.2329,22.2742,6844.0
2017-05-05 13:40:00,26.98,26.98,26.96,26.96,3836.0,22.2742,22.2742,22.2577,22.2577,3836.0
2017-05-05 13:45:00,26.96,26.98,26.95,26.97,4200.0,22.2577,22.2742,22.2494,22.2659,4200.0
2017-05-05 13:50:00,26.98,27.0,26.98,27.0,7000.0,22.2742,22.2907,22.2742,22.2907,7000.0
2017-05-05 13:55:00,27.0,27.02,26.99,27.0,17054.0,22.2907,22.3072,22.2825,22.2907,17054.0
2017-05-05 14:00:00,27.0,27.02,26.99,26.99,6514.0,22.2907,22.3072,22.2825,22.2825,6514.0
2017-05-05 14:05:00,27.0,27.0,26.97,26.97,10674.0,22.2907,22.2907,22.2659,22.2659,10674.0
2017-05-05 14:10:00,26.98,26.98,26.93,26.95,17182.0,22.2742,22.2742,22.2329,22.2494,17182.0
2017-05-05 14:15:00,26.95,26.98,26.95,26.96,13870.0,22.2494,22.2742,22.2494,22.2577,13870.0
2017-05-05 14:20:00,26.96,26.97,26.93,26.95,10200.0,22.2577,22.2659,22.2329,22.2494,10200.0
2017-05-05 14:25:00,26.93,26.97,26.93,26.96,9658.0,22.2329,22.2659,22.2329,22.2577,9658.0
2017-05-05 14:30:00,26.95,26.97,26.93,26.93,14934.0,22.2494,22.2659,22.2329,22.2329,14934.0
2017-05-05 14:35:00,26.93,26.95,26.93,26.93,26056.0,22.2329,22.2494,22.2329,22.2329,26056.0
2017-05-05 14:40:00,26.94,26.94,26.91,26.91,17222.0,22.2412,22.2412,22.2164,22.2164,17222.0
2017-05-05 14:45:00,26.91,26.91,26.86,26.89,27830.0,22.2164,22.2164,22.1751,22.1999,27830.0
2017-05-05 14:50:00,26.89,26.89,26.85,26.86,19178.0,22.1999,22.1999,22.1669,22.1751,19178.0
2017-05-05 14:55:00,26.86,26.86,26.84,26.84,14202.0,22.1751,22.1751,22.1586,22.1586,14202.0
2017-05-05 15:00:00,26.83,26.84,26.82,26.83,27414.0,22.1504,22.1586,22.1421,22.1504,27414.0
2017-05-05 15:05:00,26.84,26.88,26.82,26.83,39446.0,22.1586,22.1916,22.1421,22.1504,39446.0
2017-05-05 15:10:00,26.82,26.84,26.82,26.83,31066.0,22.1421,22.1586,22.1421,22.1504,31066.0
2017-05-05 15:15:00,26.83,26.83,26.8,26.82,18976.0,22.1504,22.1504,22.1256,22.1421,18976.0
2017-05-05 15:20:00,26.82,26.82,26.8,26.82,26026.0,22.1421,22.1421,22.1256,22.1421,26026.0
2017-05-05 15:25:00,26.82,26.84,26.79,26.79,33428.0,22.1421,22.1586,22.1173,22.1173,33428.0
2017-05-05 15:30:00,26.79,26.81,26.79,26.8,34032.0,22.1173,22.1339,22.1173,22.1256,34032.0
2017-05-05 15:35:00,26.8,26.8,26.78,26.79,35126.0,22.1256,22.1256,22.1091,22.1173,35126.0
2017-05-05 15:40:00,26.79,26.82,26.77,26.78,58110.0,22.1173,22.1421,22.1008,22.1091,58110.0
2017-05-05 15:45:00,26.78,26.81,26.77,26.8,46570.0,22.1091,22.1339,22.1008,22.1256,46570.0
2017-05-05 15:50:00,26.8,26.82,26.78,26.8,101944.0,22.1256,22.1421,22.1091,22.1256,101944.0
2017-05-05 15:55:00,26.8,26.81,26.79,26.81,153778.0,22.1256,22.1339,22.1173,22.1339,153778.0
2017-05-08 09:30:00,26.88,26.88,26.83,26.83,9204.0,22.1916,22.1916,22.1504,22.1504,9204.0
2017-05-08 09:35:00,26.83,26.88,26.74,26.77,12360.0,22.1504,22.1916,22.0761,22.1008,12360.0
2017-05-08 09:40:00,26.78,26.8,26.7,26.73,17560.0,22.1091,22.1256,22.043,22.0678,17560.0
2017-05-08 09:45:00,26.72,26.76,26.65,26.65,22088.0,22.0595,22.0926,22.0018,22.0018,22088.0
2017-05-08 09:50:00,26.64,26.68,26.63,26.63,28742.0,21.9935,22.0265,21.9852,21.9852,28742.0
2017-05-08 09:55:00,26.61,26.72,26.61,26.7,20786.0,21.9687,22.0595,21.9687,22.043,20786.0
2017-05-08 10:00:00,26.68,26.72,26.66,26.67,42868.0,22.0265,22.0595,22.01,22.0183,42868.0
2017-05-08 10:05:00,26.66,26.67,26.54,26.59,36550.0,22.01,22.0183,21.9109,21.9522,36550.0
2017-05-08 10:10:00,26.58,26.58,26.48,26.49,28156.0,21.944,21.944,21.8614,21.8697,28156.0
2017-05-08 10:15:00,26.49,26.53,26.46,26.47,52592.0,21.8697,21.9027,21.8449,21.8532,52592.0
2017-05-08 10:20:00,26.47,26.48,26.43,26.48,53778.0,21.8532,21.8614,21.8201,21.8614,53778.0
2017-05-08 10:25:00,26.48,26.49,26.45,26.48,23018.0,21.8614,21.8697,21.8366,21.8614,23018.0
2017-05-08 10:30:00,26.47,26.52,26.46,26.5,59160.0,21.8532,21.8944,21.8449,21.8779,59160.0
2017-05-08 10:35:00,26.52,26.54,26.5,26.52,75932.0,21.8944,21.9109,21.8779,21.8944,75932.0
2017-05-08 10:40:00,26.52,26.6,26.5,26.6,41974.0,21.8944,21.9605,21.8779,21.9605,41974.0
2017-05-08 10:45:00,26.61,26.63,26.58,26.6,11406.0,21.9687,21.9852,21.944,21.9605,11406.0
2017-05-08 10:50:00,26.6,26.6,26.53,26.55,86564.0,21.9605,21.9605,21.9027,21.9192,86564.0
2017-05-08 10:55:00,26.57,26.58,26.56,26.58,17248.0,21.9357,21.944,21.9275,21.944,17248.0
2017-05-08 11:00:00,26.6,26.61,26.59,26.6,6912.0,21.9605,21.9687,21.9522,21.9605,6912.0
2017-05-08 11:05:00,26.6,26.62,26.52,26.55,19372.0,21.9605,21.977,21.8944,21.9192,19372.0
2017-05-08 11:10:00,26.53,26.54,26.49,26.49,16500.0,21.9027,21.9109,21.8697,21.8697,16500.0
2017-05-08 11:15:00,26.49,26.49,26.42,26.43,21904.0,21.8697,21.8697,21.8119,21.8201,21904.0
2017-05-08 11:20:00,26.44,26.44,26.35,26.36,41998.0,21.8284,21.8284,21.7541,21.7623,41998.0
2017-05-08 11:25:00,26.36,26.4,26.35,26.38,28036.0,21.7623,21.7954,21.7541,21.7789,28036.0
2017-05-08 11:30:00,26.39,26.43,26.39,26.42,32120.0,21.7871,21.8201,21.7871,21.8119,32120.0
2017-05-08 11:35:00,26.42,26.42,26.39,26.42,22688.0,21.8119,21.8119,21.7871,21.8119,22688.0
2017-05-08 11:40:00,26.42,26.43,26.4,26.42,21954.0,21.8119,21.8201,21.7954,21.8119,21954.0
2017-05-08 11:45:00,26.41,26.43,26.39,26.42,29188.0,21.8036,21.8201,21.7871,21.8119,29188.0
2017-05-08 11:50:00,26.42,26.43,26.39,26.39,16890.0,21.8119,21.8201,21.7871,21.7871,16890.0
2017-05-08 11:55:00,26.39,26.42,26.36,26.42,29420.0,21.7871,21.8119,21.7623,21.8119,29420.0
2017-05-08 12:00:00,26.41,26.42,26.38,26.38,14272.0,21.8036,21.8119,21.7789,21.7789,14272.0
2017-05-08 12:05:00,26.38,26.38,26.35,26.37,22378.0,21.7789,21.7789,21.7541,21.7706,22378.0
2017-05-08 12:10:00,26.37,26.38,26.35,26.35,18632.0,21.7706,21.7789,21.7541,21.7541,18632.0
2017-05-08 12:15:00,26.35,26.36,26.35,26.36,9600.0,21.7541,21.7623,21.7541,21.7623,9600.0
2017-05-08 12:20:00,26.37,26.38,26.32,26.35,20594.0,21.7706,21.7789,21.7293,21.7541,20594.0
2017-05-08 12:25:00,26.36,26.36,26.34,26.34,19614.0,21.7623,21.7623,21.7458,21.7458,19614.0
2017-05-08 12:30:00,26.35,26.36,26.33,26.34,14668.0,21.7541,21.7623,21.7376,21.7458,14668.0
2017-05-08 12:35:00,26.34,26.36,26.33,26.34,40278.0,21.7458,21.7623,21.7376,21.7458,40278.0
2017-05-08 12:40:00,26.33,26.37,26.33,26.36,17612.0,21.7376,21.7706,21.7376,21.7623,17612.0
2017-05-08 12:45:00,26.37,26.4,26.36,26.4,24286.0,21.7706,21.7954,21.7623,21.7954,24286.0
2017-05-08 12:50:00,26.4,26.4,26.37,26.38,28964.0,21.7954,21.7954,21.7706,21.7789,28964.0
2017-05-08 12:55:00,26.37,26.45,26.37,26.43,23714.0,21.7706,21.8366,21.7706,21.8201,23714.0
2017-05-08 13:00:00,26.44,26.48,26.43,26.48,14976.0,21.8284,21.8614,21.8201,21.8614,14976.0
2017-05-08 13:05:00,26.47,26.5,26.47,26.48,12900.0,21.8532,21.8779,21.8532,21.8614,12900.0
2017-05-08 13:10:00,26.49,26.5,26.47,26.47,14714.0,21.8697,21.8779,21.8532,21.8532,14714.0
2017-05-08 13:15:00,26.48,26.52,26.48,26.52,14746.0,21.8614,21.8944,21.8614,21.8944,14746.0
2017-05-08 13:20:00,26.53,26.53,26.5,26.51,12014.0,21.9027,21.9027,21.8779,21.8862,12014.0
2017-05-08 13:25:00,26.51,26.53,26.5,26.51,25866.0,21.8862,21.9027,21.8779,21.8862,25866.0
2017-05-08 13:30:00,26.51,26.55,26.5,26.53,17244.0,21.8862,21.9192,21.8779,21.9027,17244.0
2017-05-08 13:35:00,26.54,26.54,26.53,26.54,2564.0,21.9109,21.9109,21.9027,21.9109,2564.0
2017-05-08 13:40:00,26.55,26.55,26.5,26.5,10018.0,21.9192,21.9192,21.8779,21.8779,10018.0
2017-05-08 13:45:00,26.5,26.52,26.49,26.5,14826.0,21.8779,21.8944,21.8697,21.8779,14826.0
2017-05-08 13:50:00,26.5,26.52,26.5,26.51,13586.0,21.8779,21.8944,21.8779,21.8862,13586.0
2017-05-08 13:55:00,26.52,26.52,26.49,26.5,15696.0,21.8944,21.8944,21.8697,21.8779,15696.0
2017-05-08 14:00:00,26.5,26.55,26.5,26.55,12936.0,21.8779,21.9192,21.8779,21.9192,12936.0
2017-05-08 14:05:00,26.55,26.56,26.53,26.55,13990.0,21.9192,21.9275,21.9027,21.9192,13990.0
2017-05-08 14:10:00,26.55,26.55,26.52,26.54,27788.0,21.9192,21.9192,21.8944,21.9109,27788.0
2017-05-08 14:15:00,26.55,26.55,26.5,26.52,43594.0,21.9192,21.9192,21.8779,21.8944,43594.0
2017-05-08 14:20:00,26.52,26.53,26.51,26.52,8390.0,21.8944,21.9027,21.8862,21.8944,8390.0
2017-05-08 14:25:00,26.53,26.53,26.5,26.51,11684.0,21.9027,21.9027,21.8779,21.8862,11684.0
2017-05-08 14:30:00,26.5,26.5,26.47,26.48,12664.0,21.8779,21.8779,21.8532,21.8614,12664.0
2017-05-08 14:35:00,26.48,26.49,26.47,26.49,14684.0,21.8614,21.8697,21.8532,21.8697,14684.0
2017-05-08 14:40:00,26.5,26.5,26.48,26.49,117262.0,21.8779,21.8779,21.8614,21.8697,117262.0
2017-05-08 14:45:00,26.48,26.49,26.46,26.48,67928.0,21.8614,21.8697,21.8449,21.8614,67928.0
2017-05-08 14:50:00,26.48,26.48,26.46,26.46,43100.0,21.8614,21.8614,21.8449,21.8449,43100.0
2017-05-08 14:55:00,26.46,26.47,26.46,26.47,29314.0,21.8449,21.8532,21.8449,21.8532,29314.0
2017-05-08 15:00:00,26.47,26.48,26.45,26.45,27084.0,21.8532,21.8614,21.8366,21.8366,27084.0
2017-05-08 15:05:00,26.44,26.47,26.44,26.47,14972.0,21.8284,21.8532,21.8284,21.8532,14972.0
2017-05-08 15:10:00,26.47,26.52,26.47,26.49,30494.0,21.8532,21.8944,21.8532,21.8697,30494.0
2017-05-08 15:15:00,26.49,26.5,26.48,26.5,14806.0,21.8697,21.8779,21.8614,21.8779,14806.0
2017-05-08 15:20:00,26.5,26.5,26.49,26.5,19794.0,21.8779,21.8779,21.8697,21.8779,19794.0
2017-05-08 15:25:00,26.5,26.51,26.45,26.45,38230.0,21.8779,21.8862,21.8366,21.8366,38230.0
2017-05-08 15:30:00,26.45,26.47,26.45,26.47,52808.0,21.8366,21.8532,21.8366,21.8532,52808.0
2017-05-08 15:35:00,26.48,26.5,26.47,26.48,38416.0,21.8614,21.8779,21.8532,21.8614,38416.0
2017-05-08 15:40:00,26.48,26.49,26.48,26.49,32784.0,21.8614,21.8697,21.8614,21.8697,32784.0
2017-05-08 15:45:00,26.49,26.49,26.46,26.46,51072.0,21.8697,21.8697,21.8449,21.8449,51072.0
2017-05-08 15:50:00,26.46,26.47,26.46,26.47,56010.0,21.8449,21.8532,21.8449,21.8532,56010.0
2017-05-08 15:55:00,26.47,26.51,26.47,26.51,109204.0,21.8532,21.8862,21.8532,21.8862,109204.0
2017-05-09 09:30:00,26.7,26.7,26.28,26.38,78882.0,22.043,22.043,21.6963,21.7789,78882.0
2017-05-09 09:35:00,26.41,26.42,26.33,26.33,80746.0,21.8036,21.8119,21.7376,21.7376,80746.0
2017-05-09 09:40:00,26.33,26.34,26.29,26.33,72914.0,21.7376,21.7458,21.7045,21.7376,72914.0
2017-05-09 09:45:00,26.33,26.48,26.33,26.41,31062.0,21.7376,21.8614,21.7376,21.8036,31062.0
2017-05-09 09:50:00,26.42,26.5,26.42,26.47,22024.0,21.8119,21.8779,21.8119,21.8532,22024.0
2017-05-09 09:55:00,26.47,26.6,26.47,26.57,18524.0,21.8532,21.9605,21.8532,21.9357,18524.0
2017-05-09 10:00:00,26.56,26.57,26.5,26.53,22708.0,21.9275,21.9357,21.8779,21.9027,22708.0
2017-05-09 10:05:00,26.54,26.57,26.52,26.54,13200.0,21.9109,21.9357,21.8944,21.9109,13200.0
2017-05-09 10:10:00,26.53,26.53,26.47,26.53,20788.0,21.9027,21.9027,21.8532,21.9027,20788.0
2017-05-09 10:15:00,26.53,26.55,26.49,26.5,18304.0,21.9027,21.9192,21.8697,21.8779,18304.0
2017-05-09 10:20:00,26.5,26.56,26.47,26.56,14500.0,21.8779,21.9275,21.8532,21.9275,14500.0
2017-05-09 10:25:00,26.57,26.57,26.5,26.53,31508.0,21.9357,21.9357,21.8779,21.9027,31508.0
2017-05-09 10:30:00,26.53,26.58,26.53,26.57,15506.0,21.9027,21.944,21.9027,21.9357,15506.0
2017-05-09 10:35:00,26.57,26.59,26.56,26.59,17180.0,21.9357,21.9522,21.9275,21.9522,17180.0
2017-05-09 10:40:00,26.59,26.6,26.57,26.57,31890.0,21.9522,21.9605,21.9357,21.9357,31890.0
2017-05-09 10:45:00,26.57,26.61,26.56,26.61,17182.0,21.9357,21.9687,21.9275,21.9687,17182.0
2017-05-09 10:50:00,26.62,26.67,26.61,26.67,12800.0,21.977,22.0183,21.9687,22.0183,12800.0
2017-05-09 10:55:00,26.68,26.74,26.66,26.68,40374.0,22.0265,22.0761,22.01,22.0265,40374.0
2017-05-09 11:00:00,26.68,26.74,26.67,26.71,22486.0,22.0265,22.0761,22.0183,22.0513,22486.0
2017-05-09 11:05:00,26.72,26.78,26.72,26.78,15074.0,22.0595,22.1091,22.0595,22.1091,15074.0
2017-05-09 11:10:00,26.78,26.81,26.73,26.77,34850.0,22.1091,22.1339,22.0678,22.1008,34850.0
2017-05-09 11:15:00,26.75,26.79,26.75,26.77,30440.0,22.0843,22.1173,22.0843,22.1008,30440.0
2017-05-09 11:20:00,26.78,26.78,26.74,26.77,24018.0,22.1091,22.1091,22.0761,22.1008,24018.0
2017-05-09 11:25:00,26.77,26.79,26.74,26.75,22664.0,22.1008,22.1173,22.0761,22.0843,22664.0
2017-05-09 11:30:00,26.77,26.78,26.74,26.74,37160.0,22.1008,22.1091,22.0761,22.0761,37160.0
2017-05-09 11:35:00,26.74,26.78,26.72,26.75,30080.0,22.0761,22.1091,22.0595,22.0843,30080.0
2017-05-09 11:40:00,26.74,26.78,26.74,26.75,8312.0,22.0761,22.1091,22.0761,22.0843,8312.0
2017-05-09 11:45:00,26.75,26.81,26.75,26.81,25200.0,22.0843,22.1339,22.0843,22.1339,25200.0
2017-05-09 11:50:00,26.8,26.88,26.79,26.85,16822.0,22.1256,22.1916,22.1173,22.1669,16822.0
2017-05-09 11:55:00,26.86,26.88,26.84,26.87,13300.0,22.1751,22.1916,22.1586,22.1834,13300.0
2017-05-09 12:00:00,26.87,26.93,26.84,26.93,53318.0,22.1834,22.2329,22.1586,22.2329,53318.0
2017-05-09 12:05:00,26.93,26.96,26.91,26.95,42546.0,22.2329,22.2577,22.2164,22.2494,42546.0
2017-05-09 12:10:00,26.95,26.96,26.93,26.95,42918.0,22.2494,22.2577,22.2329,22.2494,42918.0
2017-05-09 12:15:00,26.95,26.95,26.9,26.92,55892.0,22.2494,22.2494,22.2082,22.2247,55892.0
2017-05-09 12:20:00,26.91,26.91,26.88,26.89,9100.0,22.2164,22.2164,22.1916,22.1999,9100.0
2017-05-09 12:25:00,26.9,26.93,26.88,26.92,119520.0,22.2082,22.2329,22.1916,22.2247,119520.0
2017-05-09 12:30:00,26.93,26.94,26.91,26.93,11014.0,22.2329,22.2412,22.2164,22.2329,11014.0
2017-05-09 12:35:00,26.93,26.96,26.93,26.93,6968.0,22.2329,22.2577,22.2329,22.2329,6968.0
2017-05-09 12:40:00,26.93,26.95,26.91,26.91,6600.0,22.2329,22.2494,22.2164,22.2164,6600.0
2017-05-09 12:45:00,26.91,26.96,26.91,26.95,11530.0,22.2164,22.2577,22.2164,22.2494,11530.0
2017-05-09 12:50:00,26.95,26.95,26.9,26.91,60928.0,22.2494,22.2494,22.2082,22.2164,60928.0
2017-05-09 12:55:00,26.9,26.92,26.89,26.9,11294.0,22.2082,22.2247,22.1999,22.2082,11294.0
2017-05-09 13:00:00,26.91,26.93,26.89,26.93,11826.0,22.2164,22.2329,22.1999,22.2329,11826.0
2017-05-09 13:05:00,26.93,26.96,26.93,26.96,7600.0,22.2329,22.2577,22.2329,22.2577,7600.0
2017-05-09 13:10:00,26.96,27.0,26.96,26.99,17120.0,22.2577,22.2907,22.2577,22.2825,17120.0
2017-05-09 13:15:00,27.0,27.05,27.0,27.02,18012.0,22.2907,22.332,22.2907,22.3072,18012.0
2017-05-09 13:20:00,27.02,27.03,27.01,27.03,6000.0,22.3072,22.3155,22.299,22.3155,6000.0
2017-05-09 13:25:00,27.03,27.03,26.97,27.0,12672.0,22.3155,22.3155,22.2659,22.2907,12672.0
2017-05-09 13:30:00,26.99,27.02,26.98,27.0,20882.0,22.2825,22.3072,22.2742,22.2907,20882.0
2017-05-09 13:35:00,27.01,27.04,27.01,27.04,31614.0,22.299,22.3237,22.299,22.3237,31614.0
2017-05-09 13:40:00,27.04,27.11,27.04,27.1,24444.0,22.3237,22.3815,22.3237,22.3733,24444.0
2017-05-09 13:45:00,27.1,27.13,27.07,27.07,24184.0,22.3733,22.398,22.3485,22.3485,24184.0
2017-05-09 13:50:00,27.07,27.07,27.03,27.03,11770.0,22.3485,22.3485,22.3155,22.3155,11770.0
2017-05-09 13:55:00,27.03,27.05,27.01,27.05,17190.0,22.3155,22.332,22.299,22.332,17190.0
2017-05-09 14:00:00,27.05,27.05,27.02,27.02,10936.0,22.332,22.332,22.3072,22.3072,10936.0
2017-05-09 14:05:00,27.02,27.03,27.0,27.02,10000.0,22.3072,22.3155,22.2907,22.3072,10000.0
2017-05-09 14:10:00,27.02,27.04,27.0,27.0,19598.0,22.3072,22.3237,22.2907,22.2907,19598.0
2017-05-09 14:15:00,27.0,27.07,27.0,27.04,44028.0,22.2907,22.3485,22.2907,22.3237,44028.0
2017-05-09 14:20:00,27.05,27.07,27.0,27.0,32998.0,22.332,22.3485,22.2907,22.2907,32998.0
2017-05-09 14:25:00,27.01,27.01,26.99,27.0,18936.0,22.299,22.299,22.2825,22.2907,18936.0
2017-05-09 14:30:00,27.0,27.0,26.96,26.97,19374.0,22.2907,22.2907,22.2577,22.2659,19374.0
2017-05-09 14:35:00,26.97,26.99,26.97,26.98,10210.0,22.2659,22.2825,22.2659,22.2742,10210.0
2017-05-09 14:40:00,26.99,26.99,26.93,26.94,15468.0,22.2825,22.2825,22.2329,22.2412,15468.0
2017-05-09 14:45:00,26.95,26.96,26.92,26.93,15306.0,22.2494,22.2577,22.2247,22.2329,15306.0
2017-05-09 14:50:00,26.93,26.96,26.93,26.96,6400.0,22.2329,22.2577,22.2329,22.2577,6400.0
2017-05-09 14:55:00,26.96,26.97,26.91,26.91,19274.0,22.2577,22.2659,22.2164,22.2164,19274.0
2017-05-09 15:00:00,26.92,26.93,26.91,26.93,20258.0,22.2247,22.2329,22.2164,22.2329,20258.0
2017-05-09 15:05:00,26.93,26.96,26.91,26.91,23076.0,22.2329,22.2577,22.2164,22.2164,23076.0
2017-05-09 15:10:00,26.9,26.92,26.9,26.91,17650.0,22.2082,22.2247,22.2082,22.2164,17650.0
2017-05-09 15:15:00,26.91,26.95,26.91,26.93,7400.0,22.2164,22.2494,22.2164,22.2329,7400.0
2017-05-09 15:20:00,26.94,26.96,26.91,26.93,45404.0,22.2412,22.2577,22.2164,22.2329,45404.0
2017-05-09 15:25:00,26.93,26.95,26.93,26.94,12296.0,22.2329,22.2494,22.2329,22.2412,12296.0
2017-05-09 15:30:00,26.94,26.94,26.86,26.89,91362.0,22.2412,22.2412,22.1751,22.1999,91362.0
2017-05-09 15:35:00,26.89,26.9,26.82,26.84,43270.0,22.1999,22.2082,22.1421,22.1586,43270.0
2017-05-09 15:40:00,26.84,26.86,26.8,26.83,28378.0,22.1586,22.1751,22.1256,22.1504,28378.0
2017-05-09 15:45:00,26.83,26.86,26.81,26.83,55408.0,22.1504,22.1751,22.1339,22.1504,55408.0
2017-05-09 15:50:00,26.83,26.89,26.83,26.88,56542.0,22.1504,22.1999,22.1504,22.1916,56542.0
2017-05-09 15:55:00,26.88,26.88,26.84,26.87,167654.0,22.1916,22.1916,22.1586,22.1834,167654.0
2017-05-10 09:30:00,26.87,26.93,26.78,26.78,12514.0,22.1834,22.2329,22.1091,22.1091,12514.0
2017-05-10 09:35:00,26.83,26.86,26.83,26.86,3746.0,22.1504,22.1751,22.1504,22.1751,3746.0
2017-05-10 09:40:00,26.84,26.9,26.83,26.88,11200.0,22.1586,22.2082,22.1504,22.1916,11200.0
2017-05-10 09:45:00,26.88,26.95,26.8,26.8,14854.0,22.1916,22.2494,22.1256,22.1256,14854.0
2017-05-10 09:50:00,26.77,26.8,26.72,26.8,13266.0,22.1008,22.1256,22.0595,22.1256,13266.0
2017-05-10 09:55:00,26.81,26.86,26.77,26.83,12436.0,22.1339,22.1751,22.1008,22.1504,12436.0
2017-05-10 10:00:00,26.83,26.96,26.8,26.96,16086.0,22.1504,22.2577,22.1256,22.2577,16086.0
2017-05-10 10:05:00,26.97,27.0,26.96,26.97,6764.0,22.2659,22.2907,22.2577,22.2659,6764.0
2017-05-10 10:10:00,26.97,27.06,26.96,26.98,20464.0,22.2659,22.3402,22.2577,22.2742,20464.0
2017-05-10 10:15:00,26.98,27.0,26.95,26.96,39234.0,22.2742,22.2907,22.2494,22.2577,39234.0
2017-05-10 10:20:00,26.96,26.98,26.96,26.98,18220.0,22.2577,22.2742,22.2577,22.2742,18220.0
2017-05-10 10:25:00,26.97,27.0,26.96,26.97,59662.0,22.2659,22.2907,22.2577,22.2659,59662.0
2017-05-10 10:30:00,26.97,26.98,26.84,26.84,28696.0,22.2659,22.2742,22.1586,22.1586,28696.0
2017-05-10 10:35:00,26.85,26.95,26.85,26.92,14712.0,22.1669,22.2494,22.1669,22.2247,14712.0
2017-05-10 10:40:00,26.91,26.94,26.88,26.94,5800.0,22.2164,22.2412,22.1916,22.2412,5800.0
2017-05-10 10:45:00,26.95,26.98,26.93,26.94,8120.0,22.2494,22.2742,22.2329,22.2412,8120.0
2017-05-10 10:50:00,26.95,26.97,26.93,26.93,10970.0,22.2494,22.2659,22.2329,22.2329,10970.0
2017-05-10 10:55:00,26.91,26.97,26.9,26.97,4400.0,22.2164,22.2659,22.2082,22.2659,4400.0
2017-05-10 11:00:00,26.96,26.97,26.94,26.95,7710.0,22.2577,22.2659,22.2412,22.2494,7710.0
2017-05-10 11:05:00,26.94,26.97,26.93,26.96,6234.0,22.2412,22.2659,22.2329,22.2577,6234.0
2017-05-10 11:10:00,26.97,26.99,26.96,26.99,6408.0,22.2659,22.2825,22.2577,22.2825,6408.0
2017-05-10 11:15:00,26.99,27.03,26.99,26.99,4400.0,22.2825,22.3155,22.2825,22.2825,4400.0
2017-05-10 11:20:00,26.98,27.03,26.98,27.03,4400.0,22.2742,22.3155,22.2742,22.3155,4400.0
2017-05-10 11:25:00,27.03,27.03,27.0,27.03,12000.0,22.3155,22.3155,22.2907,22.3155,12000.0
2017-05-10 11:30:00,27.03,27.05,26.98,26.98,9960.0,22.3155,22.332,22.2742,22.2742,9960.0
2017-05-10 11:35:00,26.99,27.0,26.99,26.99,5104.0,22.2825,22.2907,22.2825,22.2825,5104.0
2017-05-10 11:40:00,26.98,27.0,26.97,27.0,6608.0,22.2742,22.2907,22.2659,22.2907,6608.0
2017-05-10 11:45:00,27.02,27.04,27.02,27.04,7400.0,22.3072,22.3237,22.3072,22.3237,7400.0
2017-05-10 11:50:00,27.03,27.03,27.02,27.03,9040.0,22.3155,22.3155,22.3072,22.3155,9040.0
2017-05-10 11:55:00,27.03,27.04,27.02,27.03,8234.0,22.3155,22.3237,22.3072,22.3155,8234.0
2017-05-10 12:00:00,27.03,27.03,27.01,27.02,5214.0,22.3155,22.3155,22.299,22.3072,5214.0
2017-05-10 12:05:00,27.03,27.05,27.02,27.03,7000.0,22.3155,22.332,22.3072,22.3155,7000.0
2017-05-10 12:10:00,27.03,27.04,27.01,27.03,5424.0,22.3155,22.3237,22.299,22.3155,5424.0
2017-05-10 12:15:00,27.03,27.03,27.02,27.02,2400.0,22.3155,22.3155,22.3072,22.3072,2400.0
2017-05-10 12:20:00,27.03,27.03,26.99,27.0,16340.0,22.3155,22.3155,22.2825,22.2907,16340.0
2017-05-10 12:25:00,27.0,27.02,27.0,27.02,4764.0,22.2907,22.3072,22.2907,22.3072,4764.0
2017-05-10 12:30:00,27.02,27.05,27.01,27.05,92380.0,22.3072,22.332,22.299,22.332,92380.0
2017-05-10 12:35:00,27.03,27.14,27.03,27.13,19148.0,22.3155,22.4063,22.3155,22.398,19148.0
2017-05-10 12:40:00,27.13,27.14,27.09,27.09,19082.0,22.398,22.4063,22.365,22.365,19082.0
2017-05-10 12:45:00,27.1,27.13,27.1,27.13,19400.0,22.3733,22.398,22.3733,22.398,19400.0
2017-05-10 12:50:00,27.11,27.18,27.11,27.18,10114.0,22.3815,22.4393,22.3815,22.4393,10114.0
2017-05-10 12:55:00,27.16,27.18,27.16,27.16,16750.0,22.4228,22.4393,22.4228,22.4228,16750.0
2017-05-10 13:00:00,27.16,27.19,27.11,27.19,71190.0,22.4228,22.4476,22.3815,22.4476,71190.0
2017-05-10 13:05:00,27.2,27.21,27.18,27.2,16400.0,22.4558,22.4641,22.4393,22.4558,16400.0
2017-05-10 13:10:00,27.2,27.22,27.2,27.21,27634.0,22.4558,22.4723,22.4558,22.4641,27634.0
2017-05-10 13:15:00,27.21,27.24,27.2,27.23,18914.0,22.4641,22.4889,22.4558,22.4806,18914.0
2017-05-10 13:20:00,27.24,27.27,27.22,27.27,7282.0,22.4889,22.5136,22.4723,22.5136,7282.0
2017-05-10 13:25:00,27.28,27.28,27.25,27.28,8600.0,22.5219,22.5219,22.4971,22.5219,8600.0
2017-05-10 13:30:00,27.29,27.35,27.29,27.32,28458.0,22.5301,22.5797,22.5301,22.5549,28458.0
2017-05-10 13:35:00,27.32,27.33,27.31,27.32,78578.0,22.5549,22.5632,22.5466,22.5549,78578.0
2017-05-10 13:40:00,27.33,27.33,27.31,27.32,13636.0,22.5632,22.5632,22.5466,22.5549,13636.0
2017-05-10 13:45:00,27.32,27.38,27.31,27.38,33800.0,22.5549,22.6044,22.5466,22.6044,33800.0
2017-05-10 13:50:00,27.38,27.43,27.38,27.41,71056.0,22.6044,22.6457,22.6044,22.6292,71056.0
2017-05-10 13:55:00,27.4,27.4,27.36,27.37,13986.0,22.6209,22.6209,22.5879,22.5962,13986.0
2017-05-10 14:00:00,27.36,27.4,27.36,27.39,11984.0,22.5879,22.6209,22.5879,22.6127,11984.0
2017-05-10 14:05:00,27.39,27.39,27.36,27.37,19732.0,22.6127,22.6127,22.5879,22.5962,19732.0
2017-05-10 14:10:00,27.36,27.39,27.36,27.37,5132.0,22.5879,22.6127,22.5879,22.5962,5132.0
2017-05-10 14:15:00,27.39,27.42,27.39,27.41,14822.0,22.6127,22.6375,22.6127,22.6292,14822.0
2017-05-10 14:20:00,27.41,27.41,27.38,27.4,12774.0,22.6292,22.6292,22.6044,22.6209,12774.0
2017-05-10 14:25:00,27.4,27.42,27.39,27.41,10136.0,22.6209,22.6375,22.6127,22.6292,10136.0
2017-05-10 14:30:00,27.4,27.41,27.38,27.4,18042.0,22.6209,22.6292,22.6044,22.6209,18042.0
2017-05-10 14:35:00,27.39,27.4,27.37,27.38,11944.0,22.6127,22.6209,22.5962,22.6044,11944.0
2017-05-10 14:40:00,27.39,27.41,27.37,27.39,11814.0,22.6127,22.6292,22.5962,22.6127,11814.0
2017-05-10 14:45:00,27.39,27.42,27.39,27.42,8074.0,22.6127,22.6375,22.6127,22.6375,8074.0
2017-05-10 14:50:00,27.42,27.42,27.37,27.39,12540.0,22.6375,22.6375,22.5962,22.6127,12540.0
2017-05-10 14:55:00,27.37,27.38,27.35,27.37,82536.0,22.5962,22.6044,22.5797,22.5962,82536.0
2017-05-10 15:00:00,27.36,27.39,27.34,27.36,41792.0,22.5879,22.6127,22.5714,22.5879,41792.0
2017-05-10 15:05:00,27.35,27.35,27.31,27.32,8100.0,22.5797,22.5797,22.5466,22.5549,8100.0
2017-05-10 15:10:00,27.33,27.33,27.31,27.31,8834.0,22.5632,22.5632,22.5466,22.5466,8834.0
2017-05-10 15:15:00,27.32,27.32,27.27,27.27,34302.0,22.5549,22.5549,22.5136,22.5136,34302.0
2017-05-10 15:20:00,27.27,27.27,27.25,27.25,22690.0,22.5136,22.5136,22.4971,22.4971,22690.0
2017-05-10 15:25:00,27.25,27.27,27.25,27.25,12954.0,22.4971,22.5136,22.4971,22.4971,12954.0
2017-05-10 15:30:00,27.26,27.29,27.25,27.26,34926.0,22.5054,22.5301,22.4971,22.5054,34926.0
2017-05-10 15:35:00,27.27,27.28,27.24,27.25,28936.0,22.5136,22.5219,22.4889,22.4971,28936.0
2017-05-10 15:40:00,27.25,27.29,27.25,27.28,39302.0,22.4971,22.5301,22.4971,22.5219,39302.0
2017-05-10 15:45:00,27.28,27.29,27.26,27.26,50606.0,22.5219,22.5301,22.5054,22.5054,50606.0
2017-05-10 15:50:00,27.26,27.28,27.25,27.28,69962.0,22.5054,22.5219,22.4971,22.5219,69962.0
2017-05-10 15:55:00,27.28,27.32,27.28,27.29,99088.0,22.5219,22.5549,22.5219,22.5301,99088.0
2017-05-11 09:30:00,26.9,26.97,26.57,26.62,48540.0,22.2082,22.2659,21.9357,21.977,48540.0
2017-05-11 09:35:00,26.63,26.71,26.45,26.45,47036.0,21.9852,22.0513,21.8366,21.8366,47036.0
2017-05-11 09:40:00,26.45,26.56,26.45,26.5,106480.0,21.8366,21.9275,21.8366,21.8779,106480.0
2017-05-11 09:45:00,26.48,26.49,26.21,26.22,80018.0,21.8614,21.8697,21.6385,21.6468,80018.0
2017-05-11 09:50:00,26.21,26.29,26.08,26.14,46698.0,21.6385,21.7045,21.5312,21.5807,46698.0
2017-05-11 09:55:00,26.12,26.12,26.03,26.06,41712.0,21.5642,21.5642,21.4899,21.5147,41712.0
2017-05-11 10:00:00,26.04,26.14,26.02,26.04,39260.0,21.4982,21.5807,21.4816,21.4982,39260.0
2017-05-11 10:05:00,26.03,26.04,25.86,25.93,65488.0,21.4899,21.4982,21.3495,21.4073,65488.0
2017-05-11 10:10:00,25.93,25.93,25.81,25.86,75466.0,21.4073,21.4073,21.3083,21.3495,75466.0
2017-05-11 10:15:00,25.89,25.98,25.85,25.94,64494.0,21.3743,21.4486,21.3413,21.4156,64494.0
2017-05-11 10:20:00,25.94,26.0,25.93,25.98,100676.0,21.4156,21.4651,21.4073,21.4486,100676.0
2017-05-11 10:25:00,25.96,25.98,25.89,25.95,45362.0,21.4321,21.4486,21.3743,21.4239,45362.0
2017-05-11 10:30:00,25.96,25.97,25.89,25.94,14404.0,21.4321,21.4404,21.3743,21.4156,14404.0
2017-05-11 10:35:00,25.96,25.99,25.89,25.95,30318.0,21.4321,21.4569,21.3743,21.4239,30318.0
2017-05-11 10:40:00,25.96,25.97,25.89,25.89,21404.0,21.4321,21.4404,21.3743,21.3743,21404.0
2017-05-11 10:45:00,25.89,25.9,25.82,25.83,43814.0,21.3743,21.3826,21.3165,21.3248,43814.0
2017-05-11 10:50:00,25.82,25.95,25.81,25.93,61744.0,21.3165,21.4239,21.3083,21.4073,61744.0
2017-05-11 10:55:00,25.94,26.09,25.94,26.09,30404.0,21.4156,21.5394,21.4156,21.5394,30404.0
2017-05-11 11:00:00,26.1,26.2,26.09,26.2,87596.0,21.5477,21.6302,21.5394,21.6302,87596.0
2017-05-11 11:05:00,26.18,26.31,26.18,26.25,68842.0,21.6137,21.7211,21.6137,21.6715,68842.0
2017-05-11 11:10:00,26.25,26.28,26.2,26.28,38906.0,21.6715,21.6963,21.6302,21.6963,38906.0
2017-05-11 11:15:00,26.28,26.31,26.25,26.3,59926.0,21.6963,21.7211,21.6715,21.7128,59926.0
2017-05-11 11:20:00,26.31,26.35,26.3,26.33,25314.0,21.7211,21.7541,21.7128,21.7376,25314.0
2017-05-11 11:25:00,26.33,26.36,26.31,26.35,27000.0,21.7376,21.7623,21.7211,21.7541,27000.0
2017-05-11 11:30:00,26.36,26.36,26.31,26.33,16600.0,21.7623,21.7623,21.7211,21.7376,16600.0
2017-05-11 11:35:00,26.32,26.38,26.32,26.32,19000.0,21.7293,21.7789,21.7293,21.7293,19000.0
2017-05-11 11:40:00,26.32,26.46,26.32,26.43,27864.0,21.7293,21.8449,21.7293,21.8201,27864.0
2017-05-11 11:45:00,26.43,26.45,26.42,26.43,19232.0,21.8201,21.8366,21.8119,21.8201,19232.0
2017-05-11 11:50:00,26.43,26.49,26.41,26.43,37002.0,21.8201,21.8697,21.8036,21.8201,37002.0
2017-05-11 11:55:00,26.43,26.59,26.43,26.55,51378.0,21.8201,21.9522,21.8201,21.9192,51378.0
2017-05-11 12:00:00,26.56,26.6,26.54,26.58,43640.0,21.9275,21.9605,21.9109,21.944,43640.0
2017-05-11 12:05:00,26.57,26.6,26.56,26.58,12500.0,21.9357,21.9605,21.9275,21.944,12500.0
2017-05-11 12:10:00,26.59,26.6,26.52,26.52,18202.0,21.9522,21.9605,21.8944,21.8944,18202.0
2017-05-11 12:15:00,26.52,26.6,26.52,26.6,49708.0,21.8944,21.9605,21.8944,21.9605,49708.0
2017-05-11 12:20:00,26.6,26.61,26.58,26.6,30842.0,21.9605,21.9687,21.944,21.9605,30842.0
2017-05-11 12:25:00,26.59,26.63,26.58,26.6,12024.0,21.9522,21.9852,21.944,21.9605,12024.0
2017-05-11 12:30:00,26.6,26.62,26.57,26.57,17312.0,21.9605,21.977,21.9357,21.9357,17312.0
2017-05-11 12:35:00,26.56,26.57,26.53,26.54,15952.0,21.9275,21.9357,21.9027,21.9109,15952.0
2017-05-11 12:40:00,26.54,26.54,26.49,26.5,14602.0,21.9109,21.9109,21.8697,21.8779,14602.0
2017-05-11 12:45:00,26.5,26.56,26.5,26.56,21982.0,21.8779,21.9275,21.8779,21.9275,21982.0
2017-05-11 12:50:00,26.56,26.56,26.49,26.5,15800.0,21.9275,21.9275,21.8697,21.8779,15800.0
2017-05-11 12:55:00,26.5,26.51,26.48,26.48,13216.0,21.8779,21.8862,21.8614,21.8614,13216.0
2017-05-11 13:00:00,26.48,26.5,26.47,26.48,10582.0,21.8614,21.8779,21.8532,21.8614,10582.0
2017-05-11 13:05:00,26.49,26.52,26.43,26.45,23182.0,21.8697,21.8944,21.8201,21.8366,23182.0
2017-05-11 13:10:00,26.45,26.47,26.44,26.46,8646.0,21.8366,21.8532,21.8284,21.8449,8646.0
2017-05-11 13:15:00,26.45,26.45,26.41,26.43,12778.0,21.8366,21.8366,21.8036,21.8201,12778.0
2017-05-11 13:20:00,26.42,26.43,26.39,26.4,12956.0,21.8119,21.8201,21.7871,21.7954,12956.0
2017-05-11 13:25:00,26.4,26.41,26.39,26.41,10000.0,21.7954,21.8036,21.7871,21.8036,10000.0
2017-05-11 13:30:00,26.41,26.43,26.41,26.41,14354.0,21.8036,21.8201,21.8036,21.8036,14354.0
2017-05-11 13:35:00,26.41,26.41,26.39,26.4,7360.0,21.8036,21.8036,21.7871,21.7954,7360.0
2017-05-11 13:40:00,26.4,26.43,26.38,26.43,16800.0,21.7954,21.8201,21.7789,21.8201,16800.0
2017-05-11 13:45:00,26.43,26.43,26.41,26.43,15980.0,21.8201,21.8201,21.8036,21.8201,15980.0
2017-05-11 13:50:00,26.43,26.46,26.43,26.46,15334.0,21.8201,21.8449,21.8201,21.8449,15334.0
2017-05-11 13:55:00,26.46,26.48,26.45,26.48,23186.0,21.8449,21.8614,21.8366,21.8614,23186.0
2017-05-11 14:00:00,26.48,26.49,26.48,26.49,12166.0,21.8614,21.8697,21.8614,21.8697,12166.0
2017-05-11 14:05:00,26.49,26.5,26.47,26.49,17586.0,21.8697,21.8779,21.8532,21.8697,17586.0
2017-05-11 14:10:00,26.48,26.48,26.45,26.46,30514.0,21.8614,21.8614,21.8366,21.8449,30514.0
2017-05-11 14:15:00,26.46,26.47,26.42,26.47,20604.0,21.8449,21.8532,21.8119,21.8532,20604.0
2017-05-11 14:20:00,26.47,26.47,26.45,26.45,10902.0,21.8532,21.8532,21.8366,21.8366,10902.0
2017-05-11 14:25:00,26.45,26.47,26.43,26.46,12260.0,21.8366,21.8532,21.8201,21.8449,12260.0
2017-05-11 14:30:00,26.46,26.49,26.46,26.46,10176.0,21.8449,21.8697,21.8449,21.8449,10176.0
2017-05-11 14:35:00,26.46,26.47,26.44,26.47,16378.0,21.8449,21.8532,21.8284,21.8532,16378.0
2017-05-11 14:40:00,26.48,26.5,26.48,26.49,8232.0,21.8614,21.8779,21.8614,21.8697,8232.0
2017-05-11 14:45:00,26.49,26.5,26.48,26.5,20254.0,21.8697,21.8779,21.8614,21.8779,20254.0
2017-05-11 14:50:00,26.5,26.51,26.47,26.51,13214.0,21.8779,21.8862,21.8532,21.8862,13214.0
2017-05-11 14:55:00,26.5,26.53,26.5,26.5,22028.0,21.8779,21.9027,21.8779,21.8779,22028.0
2017-05-11 15:00:00,26.51,26.55,26.51,26.53,26348.0,21.8862,21.9192,21.8862,21.9027,26348.0
2017-05-11 15:05:00,26.52,26.52,26.46,26.47,20990.0,21.8944,21.8944,21.8449,21.8532,20990.0
2017-05-11 15:10:00,26.47,26.49,26.46,26.47,31348.0,21.8532,21.8697,21.8449,21.8532,31348.0
2017-05-11 15:15:00,26.47,26.47,26.42,26.43,66800.0,21.8532,21.8532,21.8119,21.8201,66800.0
2017-05-11 15:20:00,26.42,26.43,26.36,26.37,84024.0,21.8119,21.8201,21.7623,21.7706,84024.0
2017-05-11 15:25:00,26.36,26.36,26.32,26.32,22444.0,21.7623,21.7623,21.7293,21.7293,22444.0
2017-05-11 15:30:00,26.32,26.37,26.32,26.36,59720.0,21.7293,21.7706,21.7293,21.7623,59720.0
2017-05-11 15:35:00,26.36,26.36,26.34,26.35,44960.0,21.7623,21.7623,21.7458,21.7541,44960.0
2017-05-11 15:40:00,26.35,26.38,26.34,26.37,64372.0,21.7541,21.7789,21.7458,21.7706,64372.0
2017-05-11 15:45:00,26.37,26.38,26.36,26.36,53144.0,21.7706,21.7789,21.7623,21.7623,53144.0
2017-05-11 15:50:00,26.36,26.36,26.31,26.33,77078.0,21.7623,21.7623,21.7211,21.7376,77078.0
2017-05-11 15:55:00,26.33,26.37,26.32,26.36,123078.0,21.7376,21.7706,21.7293,21.7623,123078.0
2017-05-12 09:30:00,25.58,25.75,24.9,25.29,352286.0,21.1184,21.2587,20.557,20.879,352286.0
2017-05-12 09:35:00,25.36,25.42,25.15,25.24,223410.0,20.9368,20.9863,20.7634,20.8377,223410.0
2017-05-12 09:40:00,25.24,25.24,24.9,25.05,239666.0,20.8377,20.8377,20.557,20.6808,239666.0
2017-05-12 09:45:00,25.06,25.31,25.03,25.25,135728.0,20.6891,20.8955,20.6643,20.8459,135728.0
2017-05-12 09:50:00,25.26,25.42,25.18,25.4,109180.0,20.8542,20.9863,20.7882,20.9698,109180.0
2017-05-12 09:55:00,25.38,25.4,25.34,25.36,92718.0,20.9533,20.9698,20.9202,20.9368,92718.0
2017-05-12 10:00:00,25.36,25.42,25.29,25.42,80620.0,20.9368,20.9863,20.879,20.9863,80620.0
2017-05-12 10:05:00,25.4,25.53,25.38,25.47,130202.0,20.9698,21.0771,20.9533,21.0276,130202.0
2017-05-12 10:10:00,25.47,25.53,25.36,25.5,85570.0,21.0276,21.0771,20.9368,21.0523,85570.0
2017-05-12 10:15:00,25.49,25.52,25.43,25.45,66214.0,21.0441,21.0689,20.9945,21.0111,66214.0
2017-05-12 10:20:00,25.46,25.5,25.45,25.46,61206.0,21.0193,21.0523,21.0111,21.0193,61206.0
2017-05-12 10:25:00,25.47,25.5,25.36,25.36,53040.0,21.0276,21.0523,20.9368,20.9368,53040.0
2017-05-12 10:30:00,25.38,25.43,25.32,25.4,51460.0,20.9533,20.9945,20.9037,20.9698,51460.0
2017-05-12 10:35:00,25.4,25.49,25.36,25.36,52646.0,20.9698,21.0441,20.9368,20.9368,52646.0
2017-05-12 10:40:00,25.39,25.44,25.35,25.43,71754.0,20.9615,21.0028,20.9285,20.9945,71754.0
2017-05-12 10:45:00,25.43,25.47,25.41,25.47,34358.0,20.9945,21.0276,20.978,21.0276,34358.0
2017-05-12 10:50:00,25.47,25.48,25.36,25.4,28104.0,21.0276,21.0358,20.9368,20.9698,28104.0
2017-05-12 10:55:00,25.39,25.48,25.38,25.45,29448.0,20.9615,21.0358,20.9533,21.0111,29448.0
2017-05-12 11:00:00,25.47,25.55,25.46,25.55,39698.0,21.0276,21.0936,21.0193,21.0936,39698.0
2017-05-12 11:05:00,25.56,25.64,25.56,25.61,42584.0,21.1019,21.1679,21.1019,21.1432,42584.0
2017-05-12 11:10:00,25.63,25.65,25.6,25.65,26078.0,21.1597,21.1762,21.1349,21.1762,26078.0
2017-05-12 11:15:00,25.65,25.67,25.61,25.64,34332.0,21.1762,21.1927,21.1432,21.1679,34332.0
2017-05-12 11:20:00,25.65,25.66,25.59,25.59,31646.0,21.1762,21.1844,21.1266,21.1266,31646.0
2017-05-12 11:25:00,25.59,25.64,25.53,25.56,36562.0,21.1266,21.1679,21.0771,21.1019,36562.0
2017-05-12 11:30:00,25.56,25.59,25.54,25.54,14664.0,21.1019,21.1266,21.0854,21.0854,14664.0
2017-05-12 11:35:00,25.54,25.56,25.51,25.51,18264.0,21.0854,21.1019,21.0606,21.0606,18264.0
2017-05-12 11:40:00,25.51,25.51,25.47,25.48,18426.0,21.0606,21.0606,21.0276,21.0358,18426.0
2017-05-12 11:45:00,25.48,25.51,25.47,25.48,21558.0,21.0358,21.0606,21.0276,21.0358,21558.0
2017-05-12 11:50:00,25.49,25.49,25.43,25.43,19630.0,21.0441,21.0441,20.9945,20.9945,19630.0
2017-05-12 11:55:00,25.42,25.42,25.38,25.38,25096.0,20.9863,20.9863,20.9533,20.9533,25096.0
2017-05-12 12:00:00,25.39,25.41,25.32,25.33,61820.0,20.9615,20.978,20.9037,20.912,61820.0
2017-05-12 12:05:00,25.34,25.36,25.31,25.31,51664.0,20.9202,20.9368,20.8955,20.8955,51664.0
2017-05-12 12:10:00,25.31,25.31,25.28,25.29,25368.0,20.8955,20.8955,20.8707,20.879,25368.0
2017-05-12 12:15:00,25.3,25.3,25.28,25.3,20092.0,20.8872,20.8872,20.8707,20.8872,20092.0
2017-05-12 12:20:00,25.29,25.33,25.27,25.31,50282.0,20.879,20.912,20.8625,20.8955,50282.0
2017-05-12 12:25:00,25.33,25.38,25.33,25.33,14462.0,20.912,20.9533,20.912,20.912,14462.0
2017-05-12 12:30:00,25.34,25.43,25.32,25.4,39714.0,20.9202,20.9945,20.9037,20.9698,39714.0
2017-05-12 12:35:00,25.4,25.4,25.33,25.36,37294.0,20.9698,20.9698,20.912,20.9368,37294.0
2017-05-12 12:40:00,25.38,25.4,25.37,25.39,11100.0,20.9533,20.9698,20.945,20.9615,11100.0
2017-05-12 12:45:00,25.39,25.39,25.34,25.35,22556.0,20.9615,20.9615,20.9202,20.9285,22556.0
2017-05-12 12:50:00,25.35,25.36,25.34,25.35,21288.0,20.9285,20.9368,20.9202,20.9285,21288.0
2017-05-12 12:55:00,25.35,25.39,25.35,25.39,4460.0,20.9285,20.9615,20.9285,20.9615,4460.0
2017-05-12 13:00:00,25.39,25.39,25.36,25.39,13702.0,20.9615,20.9615,20.9368,20.9615,13702.0
2017-05-12 13:05:00,25.39,25.53,25.39,25.47,98616.0,20.9615,21.0771,20.9615,21.0276,98616.0
2017-05-12 13:10:00,25.47,25.58,25.46,25.55,55626.0,21.0276,21.1184,21.0193,21.0936,55626.0
2017-05-12 13:15:00,25.54,25.57,25.54,25.56,20800.0,21.0854,21.1101,21.0854,21.1019,20800.0
2017-05-12 13:20:00,25.57,25.57,25.53,25.53,17474.0,21.1101,21.1101,21.0771,21.0771,17474.0
2017-05-12 13:25:00,25.53,25.56,25.53,25.55,18614.0,21.0771,21.1019,21.0771,21.0936,18614.0
2017-05-12 13:30:00,25.55,25.55,25.53,25.53,13264.0,21.0936,21.0936,21.0771,21.0771,13264.0
2017-05-12 13:35:00,25.53,25.53,25.52,25.52,6658.0,21.0771,21.0771,21.0689,21.0689,6658.0
2017-05-12 13:40:00,25.52,25.55,25.5,25.55,31254.0,21.0689,21.0936,21.0523,21.0936,31254.0
2017-05-12 13:45:00,25.54,25.58,25.53,25.58,22068.0,21.0854,21.1184,21.0771,21.1184,22068.0
2017-05-12 13:50:00,25.58,25.66,25.57,25.64,38514.0,21.1184,21.1844,21.1101,21.1679,38514.0
2017-05-12 13:55:00,25.64,25.67,25.63,25.67,21562.0,21.1679,21.1927,21.1597,21.1927,21562.0
2017-05-12 14:00:00,25.67,25.68,25.64,25.65,19970.0,21.1927,21.2009,21.1679,21.1762,19970.0
2017-05-12 14:05:00,25.65,25.65,25.62,25.64,20916.0,21.1762,21.1762,21.1514,21.1679,20916.0
2017-05-12 14:10:00,25.63,25.67,25.63,25.66,20642.0,21.1597,21.1927,21.1597,21.1844,20642.0
2017-05-12 14:15:00,25.66,25.67,25.65,25.67,17776.0,21.1844,21.1927,21.1762,21.1927,17776.0
2017-05-12 14:20:00,25.66,25.68,25.65,25.65,7620.0,21.1844,21.2009,21.1762,21.1762,7620.0
2017-05-12 14:25:00,25.65,25.7,25.65,25.68,20794.0,21.1762,21.2175,21.1762,21.2009,20794.0
2017-05-12 14:30:00,25.67,25.68,25.64,25.66,14692.0,21.1927,21.2009,21.1679,21.1844,14692.0
2017-05-12 14:35:00,25.66,25.66,25.62,25.63,7204.0,21.1844,21.1844,21.1514,21.1597,7204.0
2017-05-12 14:40:00,25.63,25.64,25.62,25.62,8476.0,21.1597,21.1679,21.1514,21.1514,8476.0
2017-05-12 14:45:00,25.63,25.63,25.6,25.6,15296.0,21.1597,21.1597,21.1349,21.1349,15296.0
2017-05-12 14:50:00,25.61,25.67,25.61,25.66,15662.0,21.1432,21.1927,21.1432,21.1844,15662.0
2017-05-12 14:55:00,25.66,25.67,25.65,25.67,16576.0,21.1844,21.1927,21.1762,21.1927,16576.0
2017-05-12 15:00:00,25.67,25.69,25.66,25.69,13390.0,21.1927,21.2092,21.1844,21.2092,13390.0
2017-05-12 15:05:00,25.69,25.73,25.68,25.73,19850.0,21.2092,21.2422,21.2009,21.2422,19850.0
2017-05-12 15:10:00,25.73,25.73,25.7,25.72,23820.0,21.2422,21.2422,21.2175,21.234,23820.0
2017-05-12 15:15:00,25.72,25.73,25.69,25.69,25200.0,21.234,21.2422,21.2092,21.2092,25200.0
2017-05-12 15:20:00,25.68,25.69,25.67,25.68,33466.0,21.2009,21.2092,21.1927,21.2009,33466.0
2017-05-12 15:25:00,25.68,25.68,25.65,25.65,46206.0,21.2009,21.2009,21.1762,21.1762,46206.0
2017-05-12 15:30:00,25.65,25.67,25.63,25.64,52644.0,21.1762,21.1927,21.1597,21.1679,52644.0
2017-05-12 15:35:00,25.64,25.65,25.6,25.65,55248.0,21.1679,21.1762,21.1349,21.1762,55248.0
2017-05-12 15:40:00,25.65,25.68,25.63,25.64,74828.0,21.1762,21.2009,21.1597,21.1679,74828.0
2017-05-12 15:45:00,25.65,25.7,25.64,25.69,114222.0,21.1762,21.2175,21.1679,21.2092,114222.0
2017-05-12 15:50:00,25.7,25.7,25.65,25.68,147930.0,21.2175,21.2175,21.1762,21.2009,147930.0
2017-05-12 15:55:00,25.68,25.71,25.68,25.68,188568.0,21.2009,21.2257,21.2009,21.2009,188568.0
2017-05-15 09:30:00,25.76,25.92,25.76,25.86,15614.0,21.267,21.3991,21.267,21.3495,15614.0
2017-05-15 09:35:00,25.88,25.88,25.75,25.78,12850.0,21.3661,21.3661,21.2587,21.2835,12850.0
2017-05-15 09:40:00,25.79,25.79,25.59,25.59,35342.0,21.2918,21.2918,21.1266,21.1266,35342.0
2017-05-15 09:45:00,25.61,25.63,25.56,25.57,85578.0,21.1432,21.1597,21.1019,21.1101,85578.0
2017-05-15 09:50:00,25.59,25.61,25.56,25.6,84648.0,21.1266,21.1432,21.1019,21.1349,84648.0
2017-05-15 09:55:00,25.6,25.63,25.59,25.59,38824.0,21.1349,21.1597,21.1266,21.1266,38824.0
2017-05-15 10:00:00,25.6,25.68,25.6,25.68,38770.0,21.1349,21.2009,21.1349,21.2009,38770.0
2017-05-15 10:05:00,25.69,25.75,25.68,25.75,18176.0,21.2092,21.2587,21.2009,21.2587,18176.0
2017-05-15 10:10:00,25.77,25.82,25.75,25.82,30940.0,21.2752,21.3165,21.2587,21.3165,30940.0
2017-05-15 10:15:00,25.83,25.86,25.82,25.84,30840.0,21.3248,21.3495,21.3165,21.333,30840.0
2017-05-15 10:20:00,25.85,25.92,25.85,25.92,14248.0,21.3413,21.3991,21.3413,21.3991,14248.0
2017-05-15 10:25:00,25.92,25.92,25.86,25.86,9000.0,21.3991,21.3991,21.3495,21.3495,9000.0
2017-05-15 10:30:00,25.86,26.0,25.86,25.97,26626.0,21.3495,21.4651,21.3495,21.4404,26626.0
2017-05-15 10:35:00,25.98,26.0,25.96,25.97,24958.0,21.4486,21.4651,21.4321,21.4404,24958.0
2017-05-15 10:40:00,25.97,26.02,25.97,26.02,16354.0,21.4404,21.4816,21.4404,21.4816,16354.0
2017-05-15 10:45:00,26.03,26.07,25.98,26.07,41676.0,21.4899,21.5229,21.4486,21.5229,41676.0
2017-05-15 10:50:00,26.05,26.07,26.03,26.07,22772.0,21.5064,21.5229,21.4899,21.5229,22772.0
2017-05-15 10:55:00,26.08,26.1,26.04,26.08,25200.0,21.5312,21.5477,21.4982,21.5312,25200.0
2017-05-15 11:00:00,26.09,26.11,26.05,26.11,23914.0,21.5394,21.5559,21.5064,21.5559,23914.0
2017-05-15 11:05:00,26.11,26.15,26.1,26.13,23182.0,21.5559,21.589,21.5477,21.5725,23182.0
2017-05-15 11:10:00,26.13,26.15,26.11,26.13,22078.0,21.5725,21.589,21.5559,21.5725,22078.0
2017-05-15 11:15:00,26.13,26.13,26.05,26.06,24560.0,21.5725,21.5725,21.5064,21.5147,24560.0
2017-05-15 11:20:00,26.06,26.08,25.95,25.97,46698.0,21.5147,21.5312,21.4239,21.4404,46698.0
2017-05-15 11:25:00,25.96,25.96,25.91,25.93,32598.0,21.4321,21.4321,21.3908,21.4073,32598.0
2017-05-15 11:30:00,25.95,25.95,25.92,25.93,25232.0,21.4239,21.4239,21.3991,21.4073,25232.0
2017-05-15 11:35:00,25.93,25.95,25.9,25.92,16304.0,21.4073,21.4239,21.3826,21.3991,16304.0
2017-05-15 11:40:00,25.92,25.93,25.89,25.92,17966.0,21.3991,21.4073,21.3743,21.3991,17966.0
2017-05-15 11:45:00,25.93,25.95,25.91,25.91,12828.0,21.4073,21.4239,21.3908,21.3908,12828.0
2017-05-15 11:50:00,25.91,25.93,25.89,25.9,20024.0,21.3908,21.4073,21.3743,21.3826,20024.0
2017-05-15 11:55:00,25.91,25.93,25.9,25.92,7088.0,21.3908,21.4073,21.3826,21.3991,7088.0
2017-05-15 12:00:00,25.92,25.93,25.9,25.9,15158.0,21.3991,21.4073,21.3826,21.3826,15158.0
2017-05-15 12:05:00,25.9,25.9,25.86,25.87,14090.0,21.3826,21.3826,21.3495,21.3578,14090.0
2017-05-15 12:10:00,25.87,25.87,25.81,25.81,20246.0,21.3578,21.3578,21.3083,21.3083,20246.0
2017-05-15 12:15:00,25.82,25.84,25.81,25.83,18150.0,21.3165,21.333,21.3083,21.3248,18150.0
2017-05-15 12:20:00,25.82,25.84,25.82,25.82,13652.0,21.3165,21.333,21.3165,21.3165,13652.0
2017-05-15 12:25:00,25.83,25.86,25.81,25.84,9254.0,21.3248,21.3495,21.3083,21.333,9254.0
2017-05-15 12:30:00,25.85,25.86,25.83,25.83,14278.0,21.3413,21.3495,21.3248,21.3248,14278.0
2017-05-15 12:35:00,25.83,25.83,25.82,25.83,6042.0,21.3248,21.3248,21.3165,21.3248,6042.0
2017-05-15 12:40:00,25.83,25.84,25.77,25.77,27896.0,21.3248,21.333,21.2752,21.2752,27896.0
2017-05-15 12:45:00,25.77,25.78,25.77,25.77,27116.0,21.2752,21.2835,21.2752,21.2752,27116.0
2017-05-15 12:50:00,25.78,25.78,25.76,25.77,18442.0,21.2835,21.2835,21.267,21.2752,18442.0
2017-05-15 12:55:00,25.77,25.77,25.71,25.72,20888.0,21.2752,21.2752,21.2257,21.234,20888.0
2017-05-15 13:00:00,25.72,25.74,25.7,25.7,15626.0,21.234,21.2505,21.2175,21.2175,15626.0
2017-05-15 13:05:00,25.7,25.72,25.7,25.7,11396.0,21.2175,21.234,21.2175,21.2175,11396.0
2017-05-15 13:10:00,25.7,25.73,25.7,25.73,13248.0,21.2175,21.2422,21.2175,21.2422,13248.0
2017-05-15 13:15:00,25.73,25.74,25.72,25.72,8716.0,21.2422,21.2505,21.234,21.234,8716.0
2017-05-15 13:20:00,25.73,25.73,25.72,25.72,6716.0,21.2422,21.2422,21.234,21.234,6716.0
2017-05-15 13:25:00,25.72,25.75,25.72,25.72,19902.0,21.234,21.2587,21.234,21.234,19902.0
2017-05-15 13:30:00,25.72,25.74,25.7,25.7,7824.0,21.234,21.2505,21.2175,21.2175,7824.0
2017-05-15 13:35:00,25.71,25.71,25.7,25.7,10926.0,21.2257,21.2257,21.2175,21.2175,10926.0
2017-05-15 13:40:00,25.7,25.7,25.68,25.69,11936.0,21.2175,21.2175,21.2009,21.2092,11936.0
2017-05-15 13:45:00,25.68,25.7,25.66,25.68,18382.0,21.2009,21.2175,21.1844,21.2009,18382.0
2017-05-15 13:50:00,25.68,25.68,25.65,25.66,12126.0,21.2009,21.2009,21.1762,21.1844,12126.0
2017-05-15 13:55:00,25.66,25.68,25.65,25.66,13566.0,21.1844,21.2009,21.1762,21.1844,13566.0
2017-05-15 14:00:00,25.66,25.66,25.62,25.63,28650.0,21.1844,21.1844,21.1514,21.1597,28650.0
2017-05-15 14:05:00,25.63,25.65,25.63,25.63,27580.0,21.1597,21.1762,21.1597,21.1597,27580.0
2017-05-15 14:10:00,25.63,25.64,25.6,25.61,29682.0,21.1597,21.1679,21.1349,21.1432,29682.0
2017-05-15 14:15:00,25.61,25.62,25.57,25.59,25254.0,21.1432,21.1514,21.1101,21.1266,25254.0
2017-05-15 14:20:00,25.59,25.6,25.58,25.6,12034.0,21.1266,21.1349,21.1184,21.1349,12034.0
2017-05-15 14:25:00,25.6,25.6,25.49,25.49,37536.0,21.1349,21.1349,21.0441,21.0441,37536.0
2017-05-15 14:30:00,25.49,25.52,25.45,25.47,32036.0,21.0441,21.0689,21.0111,21.0276,32036.0
2017-05-15 14:35:00,25.46,25.48,25.45,25.48,14166.0,21.0193,21.0358,21.0111,21.0358,14166.0
2017-05-15 14:40:00,25.48,25.5,25.47,25.5,16408.0,21.0358,21.0523,21.0276,21.0523,16408.0
2017-05-15 14:45:00,25.5,25.55,25.49,25.53,20832.0,21.0523,21.0936,21.0441,21.0771,20832.0
2017-05-15 14:50:00,25.53,25.53,25.5,25.52,18430.0,21.0771,21.0771,21.0523,21.0689,18430.0
2017-05-15 14:55:00,25.52,25.53,25.51,25.52,12006.0,21.0689,21.0771,21.0606,21.0689,12006.0
2017-05-15 15:00:00,25.51,25.54,25.5,25.53,26024.0,21.0606,21.0854,21.0523,21.0771,26024.0
2017-05-15 15:05:00,25.53,25.54,25.52,25.52,26088.0,21.0771,21.0854,21.0689,21.0689,26088.0
2017-05-15 15:10:00,25.53,25.56,25.53,25.54,44976.0,21.0771,21.1019,21.0771,21.0854,44976.0
2017-05-15 15:15:00,25.53,25.55,25.53,25.55,25602.0,21.0771,21.0936,21.0771,21.0936,25602.0
2017-05-15 15:20:00,25.55,25.59,25.55,25.58,52452.0,21.0936,21.1266,21.0936,21.1184,52452.0
2017-05-15 15:25:00,25.59,25.66,25.59,25.61,81138.0,21.1266,21.1844,21.1266,21.1432,81138.0
2017-05-15 15:30:00,25.61,25.64,25.6,25.61,49954.0,21.1432,21.1679,21.1349,21.1432,49954.0
2017-05-15 15:35:00,25.61,25.61,25.57,25.57,72984.0,21.1432,21.1432,21.1101,21.1101,72984.0
2017-05-15 15:40:00,25.57,25.61,25.57,25.57,105756.0,21.1101,21.1432,21.1101,21.1101,105756.0
2017-05-15 15:45:00,25.58,25.61,25.58,25.61,99180.0,21.1184,21.1432,21.1184,21.1432,99180.0
2017-05-15 15:50:00,25.61,25.64,25.61,25.61,70166.0,21.1432,21.1679,21.1432,21.1432,70166.0
2017-05-15 15:55:00,25.61,25.61,25.59,25.6,129036.0,21.1432,21.1432,21.1266,21.1349,129036.0
2017-05-16 09:30:00,25.59,25.59,25.31,25.34,38774.0,21.1266,21.1266,20.8955,20.9202,38774.0
2017-05-16 09:35:00,25.34,25.4,25.2,25.25,53704.0,20.9202,20.9698,20.8047,20.8459,53704.0
2017-05-16 09:40:00,25.21,25.28,25.18,25.22,46430.0,20.8129,20.8707,20.7882,20.8212,46430.0
2017-05-16 09:45:00,25.25,25.29,25.18,25.29,36850.0,20.8459,20.879,20.7882,20.879,36850.0
2017-05-16 09:50:00,25.27,25.27,25.15,25.16,22600.0,20.8625,20.8625,20.7634,20.7716,22600.0
2017-05-16 09:55:00,25.18,25.23,25.11,25.19,28304.0,20.7882,20.8294,20.7304,20.7964,28304.0
2017-05-16 10:00:00,25.19,25.19,25.13,25.16,18072.0,20.7964,20.7964,20.7469,20.7716,18072.0
2017-05-16 10:05:00,25.16,25.2,25.13,25.13,21022.0,20.7716,20.8047,20.7469,20.7469,21022.0
2017-05-16 10:10:00,25.13,25.18,25.12,25.12,22188.0,20.7469,20.7882,20.7386,20.7386,22188.0
2017-05-16 10:15:00,25.13,25.17,25.1,25.15,31184.0,20.7469,20.7799,20.7221,20.7634,31184.0
2017-05-16 10:20:00,25.14,25.16,25.02,25.02,33310.0,20.7551,20.7716,20.6561,20.6561,33310.0
2017-05-16 10:25:00,25.03,25.06,24.97,25.03,64192.0,20.6643,20.6891,20.6148,20.6643,64192.0
2017-05-16 10:30:00,25.03,25.03,24.96,24.98,71222.0,20.6643,20.6643,20.6065,20.623,71222.0
2017-05-16 10:35:00,24.96,24.97,24.88,24.91,116506.0,20.6065,20.6148,20.5405,20.5652,116506.0
2017-05-16 10:40:00,24.91,24.92,24.86,24.9,37882.0,20.5652,20.5735,20.524,20.557,37882.0
2017-05-16 10:45:00,24.89,24.9,24.85,24.86,29872.0,20.5487,20.557,20.5157,20.524,29872.0
2017-05-16 10:50:00,24.86,24.98,24.86,24.95,23788.0,20.524,20.623,20.524,20.5983,23788.0
2017-05-16 10:55:00,24.95,24.95,24.88,24.93,23504.0,20.5983,20.5983,20.5405,20.5818,23504.0
2017-05-16 11:00:00,24.94,24.99,24.9,24.97,24804.0,20.59,20.6313,20.557,20.6148,24804.0
2017-05-16 11:05:00,24.97,24.99,24.93,24.97,37326.0,20.6148,20.6313,20.5818,20.6148,37326.0
2017-05-16 11:10:00,24.97,25.0,24.95,24.99,15806.0,20.6148,20.6395,20.5983,20.6313,15806.0
2017-05-16 11:15:00,24.99,24.99,24.86,24.86,69754.0,20.6313,20.6313,20.524,20.524,69754.0
2017-05-16 11:20:00,24.87,24.91,24.86,24.89,31324.0,20.5322,20.5652,20.524,20.5487,31324.0
2017-05-16 11:25:00,24.88,24.91,24.85,24.86,35874.0,20.5405,20.5652,20.5157,20.524,35874.0
2017-05-16 11:30:00,24.86,24.89,24.78,24.79,67624.0,20.524,20.5487,20.4579,20.4662,67624.0
2017-05-16 11:35:00,24.8,24.85,24.77,24.85,52922.0,20.4744,20.5157,20.4497,20.5157,52922.0
2017-05-16 11:40:00,24.85,24.87,24.81,24.82,17606.0,20.5157,20.5322,20.4827,20.4909,17606.0
2017-05-16 11:45:00,24.82,24.91,24.82,24.91,14004.0,20.4909,20.5652,20.4909,20.5652,14004.0
2017-05-16 11:50:00,24.93,24.95,24.88,24.95,16494.0,20.5818,20.5983,20.5405,20.5983,16494.0
2017-05-16 11:55:00,24.95,24.95,24.91,24.93,18890.0,20.5983,20.5983,20.5652,20.5818,18890.0
2017-05-16 12:00:00,24.93,24.97,24.89,24.91,19862.0,20.5818,20.6148,20.5487,20.5652,19862.0
2017-05-16 12:05:00,24.93,24.97,24.92,24.93,13020.0,20.5818,20.6148,20.5735,20.5818,13020.0
2017-05-16 12:10:00,24.94,24.96,24.93,24.95,23902.0,20.59,20.6065,20.5818,20.5983,23902.0
2017-05-16 12:15:00,24.96,25.04,24.95,25.0,24030.0,20.6065,20.6726,20.5983,20.6395,24030.0
2017-05-16 12:20:00,25.0,25.07,25.0,25.07,64412.0,20.6395,20.6973,20.6395,20.6973,64412.0
2017-05-16 12:25:00,25.07,25.16,25.07,25.13,16402.0,20.6973,20.7716,20.6973,20.7469,16402.0
2017-05-16 12:30:00,25.14,25.15,25.11,25.11,35066.0,20.7551,20.7634,20.7304,20.7304,35066.0
2017-05-16 12:35:00,25.11,25.13,25.09,25.1,31088.0,20.7304,20.7469,20.7139,20.7221,31088.0
2017-05-16 12:40:00,25.1,25.17,25.08,25.09,43184.0,20.7221,20.7799,20.7056,20.7139,43184.0
2017-05-16 12:45:00,25.09,25.11,25.08,25.1,20452.0,20.7139,20.7304,20.7056,20.7221,20452.0
2017-05-16 12:50:00,25.11,25.12,25.1,25.11,23140.0,20.7304,20.7386,20.7221,20.7304,23140.0
2017-05-16 12:55:00,25.1,25.13,25.09,25.11,37190.0,20.7221,20.7469,20.7139,20.7304,37190.0
2017-05-16 13:00:00,25.11,25.11,25.09,25.11,27036.0,20.7304,20.7304,20.7139,20.7304,27036.0
2017-05-16 13:05:00,25.11,25.13,25.09,25.11,15632.0,20.7304,20.7469,20.7139,20.7304,15632.0
2017-05-16 13:10:00,25.1,25.15,25.1,25.15,18710.0,20.7221,20.7634,20.7221,20.7634,18710.0
2017-05-16 13:15:00,25.14,25.15,25.11,25.11,13572.0,20.7551,20.7634,20.7304,20.7304,13572.0
2017-05-16 13:20:00,25.11,25.12,25.1,25.1,15722.0,20.7304,20.7386,20.7221,20.7221,15722.0
2017-05-16 13:25:00,25.11,25.14,25.11,25.14,12320.0,20.7304,20.7551,20.7304,20.7551,12320.0
2017-05-16 13:30:00,25.13,25.14,25.11,25.11,23740.0,20.7469,20.7551,20.7304,20.7304,23740.0
2017-05-16 13:35:00,25.12,25.12,25.11,25.11,13276.0,20.7386,20.7386,20.7304,20.7304,13276.0
2017-05-16 13:40:00,25.11,25.13,25.1,25.13,44128.0,20.7304,20.7469,20.7221,20.7469,44128.0
2017-05-16 13:45:00,25.13,25.16,25.12,25.16,4832.0,20.7469,20.7716,20.7386,20.7716,4832.0
2017-05-16 13:50:00,25.16,25.17,25.15,25.17,15660.0,20.7716,20.7799,20.7634,20.7799,15660.0
2017-05-16 13:55:00,25.17,25.18,25.11,25.13,22960.0,20.7799,20.7882,20.7304,20.7469,22960.0
2017-05-16 14:00:00,25.13,25.14,25.11,25.12,18136.0,20.7469,20.7551,20.7304,20.7386,18136.0
2017-05-16 14:05:00,25.13,25.13,25.1,25.11,18732.0,20.7469,20.7469,20.7221,20.7304,18732.0
2017-05-16 14:10:00,25.11,25.11,25.09,25.1,42060.0,20.7304,20.7304,20.7139,20.7221,42060.0
2017-05-16 14:15:00,25.1,25.11,25.09,25.09,10200.0,20.7221,20.7304,20.7139,20.7139,10200.0
2017-05-16 14:20:00,25.09,25.11,25.08,25.09,25086.0,20.7139,20.7304,20.7056,20.7139,25086.0
2017-05-16 14:25:00,25.08,25.1,25.08,25.08,33500.0,20.7056,20.7221,20.7056,20.7056,33500.0
2017-05-16 14:30:00,25.08,25.1,25.08,25.09,18318.0,20.7056,20.7221,20.7056,20.7139,18318.0
2017-05-16 14:35:00,25.09,25.09,25.04,25.04,25978.0,20.7139,20.7139,20.6726,20.6726,25978.0
2017-05-16 14:40:00,25.04,25.06,25.02,25.02,18514.0,20.6726,20.6891,20.6561,20.6561,18514.0
2017-05-16 14:45:00,25.02,25.03,25.01,25.02,34436.0,20.6561,20.6643,20.6478,20.6561,34436.0
2017-05-16 14:50:00,25.02,25.03,24.96,24.96,29458.0,20.6561,20.6643,20.6065,20.6065,29458.0
2017-05-16 14:55:00,24.97,25.0,24.95,25.0,22876.0,20.6148,20.6395,20.5983,20.6395,22876.0
2017-05-16 15:00:00,24.99,25.02,24.99,25.0,23434.0,20.6313,20.6561,20.6313,20.6395,23434.0
2017-05-16 15:05:00,25.0,25.02,24.99,25.0,35450.0,20.6395,20.6561,20.6313,20.6395,35450.0
2017-05-16 15:10:00,25.0,25.03,25.0,25.02,26524.0,20.6395,20.6643,20.6395,20.6561,26524.0
2017-05-16 15:15:00,25.02,25.05,25.01,25.04,83612.0,20.6561,20.6808,20.6478,20.6726,83612.0
2017-05-16 15:20:00,25.03,25.06,25.02,25.04,64044.0,20.6643,20.6891,20.6561,20.6726,64044.0
2017-05-16 15:25:00,25.04,25.05,25.01,25.02,38800.0,20.6726,20.6808,20.6478,20.6561,38800.0
2017-05-16 15:30:00,25.02,25.05,25.02,25.04,66952.0,20.6561,20.6808,20.6561,20.6726,66952.0
2017-05-16 15:35:00,25.04,25.06,25.04,25.05,60576.0,20.6726,20.6891,20.6726,20.6808,60576.0
2017-05-16 15:40:00,25.06,25.06,25.04,25.05,46814.0,20.6891,20.6891,20.6726,20.6808,46814.0
2017-05-16 15:45:00,25.05,25.05,25.0,25.0,74246.0,20.6808,20.6808,20.6395,20.6395,74246.0
2017-05-16 15:50:00,25.0,25.02,24.97,25.02,123012.0,20.6395,20.6561,20.6148,20.6561,123012.0
2017-05-16 15:55:00,25.02,25.11,25.02,25.11,235518.0,20.6561,20.7304,20.6561,20.7304,235518.0
2017-05-17 09:30:00,24.97,25.17,24.97,25.16,28742.0,20.6148,20.7799,20.6148,20.7716,28742.0
2017-05-17 09:35:00,25.15,25.25,25.12,25.17,28028.0,20.7634,20.8459,20.7386,20.7799,28028.0
2017-05-17 09:40:00,25.14,25.15,25.07,25.1,23190.0,20.7551,20.7634,20.6973,20.7221,23190.0
2017-05-17 09:45:00,25.06,25.08,24.99,25.01,20726.0,20.6891,20.7056,20.6313,20.6478,20726.0
2017-05-17 09:50:00,25.05,25.08,25.02,25.05,13400.0,20.6808,20.7056,20.6561,20.6808,13400.0
2017-05-17 09:55:00,25.05,25.07,24.94,24.95,15888.0,20.6808,20.6973,20.59,20.5983,15888.0
2017-05-17 10:00:00,24.96,25.02,24.96,25.01,19200.0,20.6065,20.6561,20.6065,20.6478,19200.0
2017-05-17 10:05:00,25.0,25.1,24.99,25.07,22510.0,20.6395,20.7221,20.6313,20.6973,22510.0
2017-05-17 10:10:00,25.08,25.21,25.08,25.19,68170.0,20.7056,20.8129,20.7056,20.7964,68170.0
2017-05-17 10:15:00,25.19,25.29,25.18,25.29,37768.0,20.7964,20.879,20.7882,20.879,37768.0
2017-05-17 10:20:00,25.25,25.26,25.21,25.22,20930.0,20.8459,20.8542,20.8129,20.8212,20930.0
2017-05-17 10:25:00,25.21,25.25,25.18,25.24,16574.0,20.8129,20.8459,20.7882,20.8377,16574.0
2017-05-17 10:30:00,25.25,25.26,25.18,25.21,18400.0,20.8459,20.8542,20.7882,20.8129,18400.0
2017-05-17 10:35:00,25.19,25.22,25.18,25.21,14410.0,20.7964,20.8212,20.7882,20.8129,14410.0
2017-05-17 10:40:00,25.22,25.25,25.21,25.24,16472.0,20.8212,20.8459,20.8129,20.8377,16472.0
2017-05-17 10:45:00,25.24,25.25,25.18,25.19,14202.0,20.8377,20.8459,20.7882,20.7964,14202.0
2017-05-17 10:50:00,25.2,25.21,25.18,25.19,19098.0,20.8047,20.8129,20.7882,20.7964,19098.0
2017-05-17 10:55:00,25.19,25.2,25.12,25.13,25626.0,20.7964,20.8047,20.7386,20.7469,25626.0
2017-05-17 11:00:00,25.14,25.15,25.1,25.1,18154.0,20.7551,20.7634,20.7221,20.7221,18154.0
2017-05-17 11:05:00,25.11,25.17,25.11,25.16,14434.0,20.7304,20.7799,20.7304,20.7716,14434.0
2017-05-17 11:10:00,25.16,25.22,25.16,25.22,22410.0,20.7716,20.8212,20.7716,20.8212,22410.0
2017-05-17 11:15:00,25.23,25.23,25.17,25.17,28530.0,20.8294,20.8294,20.7799,20.7799,28530.0
2017-05-17 11:20:00,25.16,25.2,25.16,25.17,45140.0,20.7716,20.8047,20.7716,20.7799,45140.0
2017-05-17 11:25:00,25.17,25.17,25.11,25.13,38360.0,20.7799,20.7799,20.7304,20.7469,38360.0
2017-05-17 11:30:00,25.13,25.16,25.11,25.16,16588.0,20.7469,20.7716,20.7304,20.7716,16588.0
2017-05-17 11:35:00,25.16,25.18,25.15,25.18,18192.0,20.7716,20.7882,20.7634,20.7882,18192.0
2017-05-17 11:40:00,25.17,25.21,25.17,25.18,14470.0,20.7799,20.8129,20.7799,20.7882,14470.0
2017-05-17 11:45:00,25.18,25.22,25.18,25.21,13118.0,20.7882,20.8212,20.7882,20.8129,13118.0
2017-05-17 11:50:00,25.21,25.21,25.16,25.16,8004.0,20.8129,20.8129,20.7716,20.7716,8004.0
2017-05-17 11:55:00,25.16,25.21,25.16,25.19,13028.0,20.7716,20.8129,20.7716,20.7964,13028.0
2017-05-17 12:00:00,25.2,25.2,25.17,25.18,8222.0,20.8047,20.8047,20.7799,20.7882,8222.0
2017-05-17 12:05:00,25.18,25.18,25.16,25.17,14222.0,20.7882,20.7882,20.7716,20.7799,14222.0
2017-05-17 12:10:00,25.17,25.17,25.15,25.15,11978.0,20.7799,20.7799,20.7634,20.7634,11978.0
2017-05-17 12:15:00,25.15,25.17,25.15,25.15,11502.0,20.7634,20.7799,20.7634,20.7634,11502.0
2017-05-17 12:20:00,25.15,25.15,25.14,25.14,10080.0,20.7634,20.7634,20.7551,20.7551,10080.0
2017-05-17 12:25:00,25.14,25.16,25.13,25.13,12800.0,20.7551,20.7716,20.7469,20.7469,12800.0
2017-05-17 12:30:00,25.14,25.14,25.12,25.13,9190.0,20.7551,20.7551,20.7386,20.7469,9190.0
2017-05-17 12:35:00,25.14,25.16,25.14,25.15,9188.0,20.7551,20.7716,20.7551,20.7634,9188.0
2017-05-17 12:40:00,25.16,25.16,25.15,25.15,6618.0,20.7716,20.7716,20.7634,20.7634,6618.0
2017-05-17 12:45:00,25.15,25.16,25.14,25.15,12600.0,20.7634,20.7716,20.7551,20.7634,12600.0
2017-05-17 12:50:00,25.15,25.17,25.13,25.14,27404.0,20.7634,20.7799,20.7469,20.7551,27404.0
2017-05-17 12:55:00,25.14,25.16,25.14,25.15,8952.0,20.7551,20.7716,20.7551,20.7634,8952.0
2017-05-17 13:00:00,25.15,25.17,25.14,25.17,11610.0,20.7634,20.7799,20.7551,20.7799,11610.0
2017-05-17 13:05:00,25.17,25.17,25.15,25.15,9912.0,20.7799,20.7799,20.7634,20.7634,9912.0
2017-05-17 13:10:00,25.16,25.16,25.14,25.15,9788.0,20.7716,20.7716,20.7551,20.7634,9788.0
2017-05-17 13:15:00,25.14,25.16,25.1,25.11,22156.0,20.7551,20.7716,20.7221,20.7304,22156.0
2017-05-17 13:20:00,25.11,25.13,25.09,25.11,16868.0,20.7304,20.7469,20.7139,20.7304,16868.0
2017-05-17 13:25:00,25.1,25.12,25.1,25.11,13146.0,20.7221,20.7386,20.7221,20.7304,13146.0
2017-05-17 13:30:00,25.11,25.13,25.11,25.13,21076.0,20.7304,20.7469,20.7304,20.7469,21076.0
2017-05-17 13:35:00,25.13,25.14,25.1,25.11,18774.0,20.7469,20.7551,20.7221,20.7304,18774.0
2017-05-17 13:40:00,25.11,25.14,25.11,25.14,23680.0,20.7304,20.7551,20.7304,20.7551,23680.0
2017-05-17 13:45:00,25.14,25.14,25.1,25.13,21718.0,20.7551,20.7551,20.7221,20.7469,21718.0
2017-05-17 13:50:00,25.13,25.13,25.08,25.1,11258.0,20.7469,20.7469,20.7056,20.7221,11258.0
2017-05-17 13:55:00,25.11,25.11,25.07,25.08,21352.0,20.7304,20.7304,20.6973,20.7056,21352.0
2017-05-17 14:00:00,25.07,25.15,25.07,25.12,21502.0,20.6973,20.7634,20.6973,20.7386,21502.0
2017-05-17 14:05:00,25.13,25.15,25.11,25.11,15192.0,20.7469,20.7634,20.7304,20.7304,15192.0
2017-05-17 14:10:00,25.11,25.11,25.06,25.07,16106.0,20.7304,20.7304,20.6891,20.6973,16106.0
2017-05-17 14:15:00,25.07,25.07,25.02,25.04,23132.0,20.6973,20.6973,20.6561,20.6726,23132.0
2017-05-17 14:20:00,25.05,25.06,25.01,25.03,32520.0,20.6808,20.6891,20.6478,20.6643,32520.0
2017-05-17 14:25:00,25.03,25.08,25.02,25.03,12338.0,20.6643,20.7056,20.6561,20.6643,12338.0
2017-05-17 14:30:00,25.04,25.08,25.04,25.07,16254.0,20.6726,20.7056,20.6726,20.6973,16254.0
2017-05-17 14:35:00,25.06,25.07,25.0,25.0,25554.0,20.6891,20.6973,20.6395,20.6395,25554.0
2017-05-17 14:40:00,25.01,25.03,25.0,25.0,18380.0,20.6478,20.6643,20.6395,20.6395,18380.0
2017-05-17 14:45:00,24.99,25.02,24.97,24.98,28702.0,20.6313,20.6561,20.6148,20.623,28702.0
2017-05-17 14:50:00,24.98,25.0,24.96,25.0,13654.0,20.623,20.6395,20.6065,20.6395,13654.0
2017-05-17 14:55:00,25.01,25.03,24.99,25.03,21618.0,20.6478,20.6643,20.6313,20.6643,21618.0
2017-05-17 15:00:00,25.02,25.03,24.99,25.02,18980.0,20.6561,20.6643,20.6313,20.6561,18980.0
2017-05-17 15:05:00,25.03,25.03,25.0,25.0,20082.0,20.6643,20.6643,20.6395,20.6395,20082.0
2017-05-17 15:10:00,25.0,25.01,24.95,24.99,43962.0,20.6395,20.6478,20.5983,20.6313,43962.0
2017-05-17 15:15:00,24.99,25.07,24.99,25.07,48042.0,20.6313,20.6973,20.6313,20.6973,48042.0
2017-05-17 15:20:00,25.07,25.11,25.06,25.1,39686.0,20.6973,20.7304,20.6891,20.7221,39686.0
2017-05-17 15:25:00,25.1,25.14,25.1,25.12,58458.0,20.7221,20.7551,20.7221,20.7386,58458.0
2017-05-17 15:30:00,25.12,25.16,25.12,25.15,68720.0,20.7386,20.7716,20.7386,20.7634,68720.0
2017-05-17 15:35:00,25.16,25.18,25.15,25.17,72806.0,20.7716,20.7882,20.7634,20.7799,72806.0
2017-05-17 15:40:00,25.17,25.18,25.12,25.13,72196.0,20.7799,20.7882,20.7386,20.7469,72196.0
2017-05-17 15:45:00,25.13,25.13,25.09,25.1,88302.0,20.7469,20.7469,20.7139,20.7221,88302.0
2017-05-17 15:50:00,25.09,25.1,25.05,25.05,104568.0,20.7139,20.7221,20.6808,20.6808,104568.0
2017-05-17 15:55:00,25.05,25.07,25.02,25.04,141102.0,20.6808,20.6973,20.6561,20.6726,141102.0
2017-05-18 09:30:00,25.01,25.08,24.96,25.07,39932.0,20.6478,20.7056,20.6065,20.6973,39932.0
2017-05-18 09:35:00,25.07,25.13,25.03,25.06,57544.0,20.6973,20.7469,20.6643,20.6891,57544.0
2017-05-18 09:40:00,25.05,25.1,24.9,24.9,19818.0,20.6808,20.7221,20.557,20.557,19818.0
2017-05-18 09:45:00,24.93,25.0,24.67,24.67,42016.0,20.5818,20.6395,20.3671,20.3671,42016.0
2017-05-18 09:50:00,24.67,24.82,24.65,24.7,26472.0,20.3671,20.4909,20.3506,20.3919,26472.0
2017-05-18 09:55:00,24.71,24.71,24.47,24.5,85050.0,20.4001,20.4001,20.202,20.2268,85050.0
2017-05-18 10:00:00,24.5,24.85,24.46,24.83,27272.0,20.2268,20.5157,20.1937,20.4992,27272.0
2017-05-18 10:05:00,24.84,24.93,24.79,24.92,25210.0,20.5075,20.5818,20.4662,20.5735,25210.0
2017-05-18 10:10:00,24.91,24.93,24.89,24.89,16090.0,20.5652,20.5818,20.5487,20.5487,16090.0
2017-05-18 10:15:00,24.89,24.89,24.82,24.82,10232.0,20.5487,20.5487,20.4909,20.4909,10232.0
2017-05-18 10:20:00,24.83,24.83,24.7,24.7,13236.0,20.4992,20.4992,20.3919,20.3919,13236.0
2017-05-18 10:25:00,24.7,24.85,24.69,24.85,31152.0,20.3919,20.5157,20.3836,20.5157,31152.0
2017-05-18 10:30:00,24.84,24.89,24.82,24.88,12250.0,20.5075,20.5487,20.4909,20.5405,12250.0
2017-05-18 10:35:00,24.9,24.91,24.85,24.86,28938.0,20.557,20.5652,20.5157,20.524,28938.0
2017-05-18 10:40:00,24.86,24.89,24.84,24.85,24218.0,20.524,20.5487,20.5075,20.5157,24218.0
2017-05-18 10:45:00,24.84,24.85,24.83,24.85,14122.0,20.5075,20.5157,20.4992,20.5157,14122.0
2017-05-18 10:50:00,24.84,24.85,24.83,24.84,9876.0,20.5075,20.5157,20.4992,20.5075,9876.0
2017-05-18 10:55:00,24.85,24.91,24.85,24.88,9032.0,20.5157,20.5652,20.5157,20.5405,9032.0
2017-05-18 11:00:00,24.88,24.95,24.88,24.93,16404.0,20.5405,20.5983,20.5405,20.5818,16404.0
2017-05-18 11:05:00,24.92,24.95,24.92,24.95,11404.0,20.5735,20.5983,20.5735,20.5983,11404.0
2017-05-18 11:10:00,24.95,24.98,24.94,24.98,11146.0,20.5983,20.623,20.59,20.623,11146.0
2017-05-18 11:15:00,24.99,25.04,24.99,25.04,17464.0,20.6313,20.6726,20.6313,20.6726,17464.0
2017-05-18 11:20:00,25.03,25.07,25.03,25.06,17072.0,20.6643,20.6973,20.6643,20.6891,17072.0
2017-05-18 11:25:00,25.05,25.06,25.03,25.03,8002.0,20.6808,20.6891,20.6643,20.6643,8002.0
2017-05-18 11:30:00,25.03,25.05,25.03,25.04,29482.0,20.6643,20.6808,20.6643,20.6726,29482.0
2017-05-18 11:35:00,25.04,25.06,25.03,25.03,8000.0,20.6726,20.6891,20.6643,20.6643,8000.0
2017-05-18 11:40:00,25.02,25.02,24.95,24.95,10090.0,20.6561,20.6561,20.5983,20.5983,10090.0
2017-05-18 11:45:00,24.95,24.99,24.95,24.97,10610.0,20.5983,20.6313,20.5983,20.6148,10610.0
2017-05-18 11:50:00,24.97,25.0,24.97,25.0,9400.0,20.6148,20.6395,20.6148,20.6395,9400.0
2017-05-18 11:55:00,25.0,25.0,24.97,24.97,7400.0,20.6395,20.6395,20.6148,20.6148,7400.0
2017-05-18 12:00:00,24.98,25.0,24.97,24.97,14766.0,20.623,20.6395,20.6148,20.6148,14766.0
2017-05-18 12:05:00,24.98,25.02,24.97,24.97,12886.0,20.623,20.6561,20.6148,20.6148,12886.0
2017-05-18 12:10:00,24.99,25.01,24.99,25.0,7686.0,20.6313,20.6478,20.6313,20.6395,7686.0
2017-05-18 12:15:00,25.01,25.01,24.98,24.98,6264.0,20.6478,20.6478,20.623,20.623,6264.0
2017-05-18 12:20:00,24.98,25.0,24.97,25.0,9600.0,20.623,20.6395,20.6148,20.6395,9600.0
2017-05-18 12:25:00,25.0,25.03,25.0,25.01,11026.0,20.6395,20.6643,20.6395,20.6478,11026.0
2017-05-18 12:30:00,25.0,25.02,24.99,24.99,52872.0,20.6395,20.6561,20.6313,20.6313,52872.0
2017-05-18 12:35:00,24.98,24.98,24.93,24.93,27456.0,20.623,20.623,20.5818,20.5818,27456.0
2017-05-18 12:40:00,24.93,24.93,24.89,24.91,9724.0,20.5818,20.5818,20.5487,20.5652,9724.0
2017-05-18 12:45:00,24.91,24.93,24.89,24.89,12618.0,20.5652,20.5818,20.5487,20.5487,12618.0
2017-05-18 12:50:00,24.89,24.89,24.83,24.84,17800.0,20.5487,20.5487,20.4992,20.5075,17800.0
2017-05-18 12:55:00,24.85,24.85,24.84,24.84,7504.0,20.5157,20.5157,20.5075,20.5075,7504.0
2017-05-18 13:00:00,24.84,24.85,24.83,24.84,12622.0,20.5075,20.5157,20.4992,20.5075,12622.0
2017-05-18 13:05:00,24.83,24.86,24.83,24.85,10406.0,20.4992,20.524,20.4992,20.5157,10406.0
2017-05-18 13:10:00,24.85,24.86,24.85,24.86,8600.0,20.5157,20.524,20.5157,20.524,8600.0
2017-05-18 13:15:00,24.86,24.91,24.86,24.9,11860.0,20.524,20.5652,20.524,20.557,11860.0
2017-05-18 13:20:00,24.89,24.89,24.85,24.86,11356.0,20.5487,20.5487,20.5157,20.524,11356.0
2017-05-18 13:25:00,24.86,24.86,24.83,24.83,9400.0,20.524,20.524,20.4992,20.4992,9400.0
2017-05-18 13:30:00,24.84,24.9,24.83,24.9,49896.0,20.5075,20.557,20.4992,20.557,49896.0
2017-05-18 13:35:00,24.89,24.93,24.89,24.93,17184.0,20.5487,20.5818,20.5487,20.5818,17184.0
2017-05-18 13:40:00,24.93,25.0,24.93,25.0,22226.0,20.5818,20.6395,20.5818,20.6395,22226.0
2017-05-18 13:45:00,24.99,25.02,24.98,24.99,19456.0,20.6313,20.6561,20.623,20.6313,19456.0
2017-05-18 13:50:00,25.0,25.02,24.97,25.02,14436.0,20.6395,20.6561,20.6148,20.6561,14436.0
2017-05-18 13:55:00,25.03,25.08,25.03,25.06,18782.0,20.6643,20.7056,20.6643,20.6891,18782.0
2017-05-18 14:00:00,25.05,25.09,25.04,25.08,15142.0,20.6808,20.7139,20.6726,20.7056,15142.0
2017-05-18 14:05:00,25.08,25.08,25.06,25.06,7800.0,20.7056,20.7056,20.6891,20.6891,7800.0
2017-05-18 14:10:00,25.07,25.08,25.02,25.02,16410.0,20.6973,20.7056,20.6561,20.6561,16410.0
2017-05-18 14:15:00,25.01,25.02,25.0,25.01,8514.0,20.6478,20.6561,20.6395,20.6478,8514.0
2017-05-18 14:20:00,25.01,25.03,24.98,25.02,12656.0,20.6478,20.6643,20.623,20.6561,12656.0
2017-05-18 14:25:00,25.04,25.05,25.02,25.04,14718.0,20.6726,20.6808,20.6561,20.6726,14718.0
2017-05-18 14:30:00,25.04,25.08,25.04,25.05,8400.0,20.6726,20.7056,20.6726,20.6808,8400.0
2017-05-18 14:35:00,25.05,25.07,25.05,25.05,10330.0,20.6808,20.6973,20.6808,20.6808,10330.0
2017-05-18 14:40:00,25.05,25.06,25.02,25.03,17234.0,20.6808,20.6891,20.6561,20.6643,17234.0
2017-05-18 14:45:00,25.03,25.03,24.99,25.0,11512.0,20.6643,20.6643,20.6313,20.6395,11512.0
2017-05-18 14:50:00,25.02,25.03,24.99,24.99,8446.0,20.6561,20.6643,20.6313,20.6313,8446.0
2017-05-18 14:55:00,25.0,25.03,25.0,25.03,12898.0,20.6395,20.6643,20.6395,20.6643,12898.0
2017-05-18 15:00:00,25.03,25.04,25.02,25.03,16456.0,20.6643,20.6726,20.6561,20.6643,16456.0
2017-05-18 15:05:00,25.02,25.03,25.0,25.02,12350.0,20.6561,20.6643,20.6395,20.6561,12350.0
2017-05-18 15:10:00,25.02,25.03,24.99,24.99,31132.0,20.6561,20.6643,20.6313,20.6313,31132.0
2017-05-18 15:15:00,25.0,25.0,24.97,24.98,8680.0,20.6395,20.6395,20.6148,20.623,8680.0
2017-05-18 15:20:00,24.98,24.99,24.96,24.97,30268.0,20.623,20.6313,20.6065,20.6148,30268.0
2017-05-18 15:25:00,24.97,24.98,24.94,24.96,20476.0,20.6148,20.623,20.59,20.6065,20476.0
2017-05-18 15:30:00,24.95,24.96,24.91,24.92,41464.0,20.5983,20.6065,20.5652,20.5735,41464.0
2017-05-18 15:35:00,24.92,24.95,24.91,24.95,38736.0,20.5735,20.5983,20.5652,20.5983,38736.0
2017-05-18 15:40:00,24.95,24.96,24.92,24.93,50730.0,20.5983,20.6065,20.5735,20.5818,50730.0
2017-05-18 15:45:00,24.93,24.94,24.91,24.92,77786.0,20.5818,20.59,20.5652,20.5735,77786.0
2017-05-18 15:50:00,24.92,24.92,24.9,24.91,113514.0,20.5735,20.5735,20.557,20.5652,113514.0
2017-05-18 15:55:00,24.91,24.91,24.85,24.86,132590.0,20.5652,20.5652,20.5157,20.524,132590.0
2017-05-19 09:30:00,24.96,25.0,24.75,24.75,28298.0,20.6065,20.6395,20.4332,20.4332,28298.0
2017-05-19 09:35:00,24.75,24.86,24.73,24.76,18326.0,20.4332,20.524,20.4166,20.4414,18326.0
2017-05-19 09:40:00,24.76,24.92,24.71,24.89,23140.0,20.4414,20.5735,20.4001,20.5487,23140.0
2017-05-19 09:45:00,24.89,24.98,24.89,24.94,48126.0,20.5487,20.623,20.5487,20.59,48126.0
2017-05-19 09:50:00,24.94,25.05,24.93,25.04,37324.0,20.59,20.6808,20.5818,20.6726,37324.0
2017-05-19 09:55:00,25.05,25.05,24.96,24.97,22932.0,20.6808,20.6808,20.6065,20.6148,22932.0
2017-05-19 10:00:00,24.96,24.97,24.93,24.93,10608.0,20.6065,20.6148,20.5818,20.5818,10608.0
2017-05-19 10:05:00,24.94,24.96,24.86,24.93,28600.0,20.59,20.6065,20.524,20.5818,28600.0
2017-05-19 10:10:00,24.93,25.01,24.93,25.01,11400.0,20.5818,20.6478,20.5818,20.6478,11400.0
2017-05-19 10:15:00,25.02,25.05,25.0,25.0,13884.0,20.6561,20.6808,20.6395,20.6395,13884.0
2017-05-19 10:20:00,25.0,25.0,24.91,24.93,23426.0,20.6395,20.6395,20.5652,20.5818,23426.0
2017-05-19 10:25:00,24.92,25.05,24.92,25.05,20722.0,20.5735,20.6808,20.5735,20.6808,20722.0
2017-05-19 10:30:00,25.04,25.04,24.98,24.99,13264.0,20.6726,20.6726,20.623,20.6313,13264.0
2017-05-19 10:35:00,24.99,25.05,24.98,25.04,62616.0,20.6313,20.6808,20.623,20.6726,62616.0
2017-05-19 10:40:00,25.03,25.04,25.02,25.04,11956.0,20.6643,20.6726,20.6561,20.6726,11956.0
2017-05-19 10:45:00,25.05,25.05,25.0,25.0,36630.0,20.6808,20.6808,20.6395,20.6395,36630.0
2017-05-19 10:50:00,24.99,25.07,24.98,25.05,30082.0,20.6313,20.6973,20.623,20.6808,30082.0
2017-05-19 10:55:00,25.05,25.08,24.97,24.98,41254.0,20.6808,20.7056,20.6148,20.623,41254.0
2017-05-19 11:00:00,24.97,25.0,24.93,25.0,33544.0,20.6148,20.6395,20.5818,20.6395,33544.0
2017-05-19 11:05:00,24.99,25.0,24.97,25.0,30912.0,20.6313,20.6395,20.6148,20.6395,30912.0
2017-05-19 11:10:00,25.0,25.02,24.96,24.96,15228.0,20.6395,20.6561,20.6065,20.6065,15228.0
2017-05-19 11:15:00,24.95,24.95,24.92,24.93,19800.0,20.5983,20.5983,20.5735,20.5818,19800.0
2017-05-19 11:20:00,24.92,24.96,24.92,24.96,17554.0,20.5735,20.6065,20.5735,20.6065,17554.0
2017-05-19 11:25:00,24.97,24.97,24.92,24.95,13706.0,20.6148,20.6148,20.5735,20.5983,13706.0
2017-05-19 11:30:00,24.95,24.97,24.91,24.94,19598.0,20.5983,20.6148,20.5652,20.59,19598.0
2017-05-19 11:35:00,24.93,24.97,24.93,24.96,17558.0,20.5818,20.6148,20.5818,20.6065,17558.0
2017-05-19 11:40:00,24.96,24.98,24.92,24.97,22750.0,20.6065,20.623,20.5735,20.6148,22750.0
2017-05-19 11:45:00,24.97,24.98,24.92,24.92,13588.0,20.6148,20.623,20.5735,20.5735,13588.0
2017-05-19 11:50:00,24.93,24.97,24.93,24.96,14172.0,20.5818,20.6148,20.5818,20.6065,14172.0
2017-05-19 11:55:00,24.96,24.98,24.95,24.96,17644.0,20.6065,20.623,20.5983,20.6065,17644.0
2017-05-19 12:00:00,24.97,24.98,24.9,24.9,28260.0,20.6148,20.623,20.557,20.557,28260.0
2017-05-19 12:05:00,24.9,24.92,24.89,24.91,17618.0,20.557,20.5735,20.5487,20.5652,17618.0
2017-05-19 12:10:00,24.91,24.94,24.91,24.94,7038.0,20.5652,20.59,20.5652,20.59,7038.0
2017-05-19 12:15:00,24.93,24.93,24.89,24.9,33404.0,20.5818,20.5818,20.5487,20.557,33404.0
2017-05-19 12:20:00,24.91,24.91,24.86,24.91,22866.0,20.5652,20.5652,20.524,20.5652,22866.0
2017-05-19 12:25:00,24.91,24.93,24.9,24.9,8108.0,20.5652,20.5818,20.557,20.557,8108.0
2017-05-19 12:30:00,24.9,24.91,24.88,24.88,20480.0,20.557,20.5652,20.5405,20.5405,20480.0
2017-05-19 12:35:00,24.88,24.9,24.86,24.86,13610.0,20.5405,20.557,20.524,20.524,13610.0
2017-05-19 12:40:00,24.86,24.87,24.86,24.86,19040.0,20.524,20.5322,20.524,20.524,19040.0
2017-05-19 12:45:00,24.86,24.88,24.86,24.86,16046.0,20.524,20.5405,20.524,20.524,16046.0
2017-05-19 12:50:00,24.86,24.86,24.84,24.86,31886.0,20.524,20.524,20.5075,20.524,31886.0
2017-05-19 12:55:00,24.86,24.86,24.85,24.85,34516.0,20.524,20.524,20.5157,20.5157,34516.0
2017-05-19 13:00:00,24.86,24.86,24.84,24.85,51090.0,20.524,20.524,20.5075,20.5157,51090.0
2017-05-19 13:05:00,24.85,24.86,24.83,24.86,13000.0,20.5157,20.524,20.4992,20.524,13000.0
2017-05-19 13:10:00,24.86,24.87,24.84,24.86,35474.0,20.524,20.5322,20.5075,20.524,35474.0
2017-05-19 13:15:00,24.86,24.86,24.83,24.84,13836.0,20.524,20.524,20.4992,20.5075,13836.0
2017-05-19 13:20:00,24.85,24.86,24.85,24.86,22356.0,20.5157,20.524,20.5157,20.524,22356.0
2017-05-19 13:25:00,24.86,24.86,24.85,24.85,17890.0,20.524,20.524,20.5157,20.5157,17890.0
2017-05-19 13:30:00,24.85,24.86,24.8,24.81,45146.0,20.5157,20.524,20.4744,20.4827,45146.0
2017-05-19 13:35:00,24.81,24.86,24.81,24.85,30436.0,20.4827,20.524,20.4827,20.5157,30436.0
2017-05-19 13:40:00,24.86,24.86,24.85,24.86,6536.0,20.524,20.524,20.5157,20.524,6536.0
2017-05-19 13:45:00,24.86,24.86,24.83,24.83,49518.0,20.524,20.524,20.4992,20.4992,49518.0
2017-05-19 13:50:00,24.83,24.83,24.8,24.81,29388.0,20.4992,20.4992,20.4744,20.4827,29388.0
2017-05-19 13:55:00,24.82,24.86,24.81,24.84,19468.0,20.4909,20.524,20.4827,20.5075,19468.0
2017-05-19 14:00:00,24.84,24.86,24.84,24.84,28806.0,20.5075,20.524,20.5075,20.5075,28806.0
2017-05-19 14:05:00,24.84,24.86,24.84,24.85,16410.0,20.5075,20.524,20.5075,20.5157,16410.0
2017-05-19 14:10:00,24.85,24.86,24.84,24.86,16470.0,20.5157,20.524,20.5075,20.524,16470.0
2017-05-19 14:15:00,24.86,24.86,24.83,24.83,21502.0,20.524,20.524,20.4992,20.4992,21502.0
2017-05-19 14:20:00,24.83,24.86,24.83,24.85,29138.0,20.4992,20.524,20.4992,20.5157,29138.0
2017-05-19 14:25:00,24.85,24.86,24.84,24.86,76728.0,20.5157,20.524,20.5075,20.524,76728.0
2017-05-19 14:30:00,24.85,24.91,24.85,24.86,41238.0,20.5157,20.5652,20.5157,20.524,41238.0
2017-05-19 14:35:00,24.88,24.92,24.87,24.9,12808.0,20.5405,20.5735,20.5322,20.557,12808.0
2017-05-19 14:40:00,24.91,24.92,24.87,24.89,20684.0,20.5652,20.5735,20.5322,20.5487,20684.0
2017-05-19 14:45:00,24.9,24.91,24.88,24.88,9498.0,20.557,20.5652,20.5405,20.5405,9498.0
2017-05-19 14:50:00,24.87,24.91,24.87,24.9,17550.0,20.5322,20.5652,20.5322,20.557,17550.0
2017-05-19 14:55:00,24.9,24.9,24.87,24.88,18726.0,20.557,20.557,20.5322,20.5405,18726.0
2017-05-19 15:00:00,24.89,24.9,24.87,24.9,31742.0,20.5487,20.557,20.5322,20.557,31742.0
2017-05-19 15:05:00,24.9,24.9,24.8,24.8,43778.0,20.557,20.557,20.4744,20.4744,43778.0
2017-05-19 15:10:00,24.81,24.82,24.78,24.82,35400.0,20.4827,20.4909,20.4579,20.4909,35400.0
2017-05-19 15:15:00,24.83,24.83,24.77,24.77,41460.0,20.4992,20.4992,20.4497,20.4497,41460.0
2017-05-19 15:20:00,24.78,24.79,24.77,24.77,43956.0,20.4579,20.4662,20.4497,20.4497,43956.0
2017-05-19 15:25:00,24.78,24.82,24.77,24.78,55194.0,20.4579,20.4909,20.4497,20.4579,55194.0
2017-05-19 15:30:00,24.78,24.78,24.73,24.73,67020.0,20.4579,20.4579,20.4166,20.4166,67020.0
2017-05-19 15:35:00,24.73,24.74,24.7,24.74,125226.0,20.4166,20.4249,20.3919,20.4249,125226.0
2017-05-19 15:40:00,24.74,24.75,24.71,24.71,61252.0,20.4249,20.4332,20.4001,20.4001,61252.0
2017-05-19 15:45:00,24.71,24.73,24.68,24.7,141106.0,20.4001,20.4166,20.3754,20.3919,141106.0
2017-05-19 15:50:00,24.7,24.75,24.67,24.74,173496.0,20.3919,20.4332,20.3671,20.4249,173496.0
2017-05-19 15:55:00,24.73,24.77,24.73,24.73,171788.0,20.4166,20.4497,20.4166,20.4166,171788.0
2017-05-22 09:30:00,24.73,24.75,24.64,24.71,64180.0,20.4166,20.4332,20.3423,20.4001,64180.0
2017-05-22 09:35:00,24.69,24.73,24.66,24.7,88290.0,20.3836,20.4166,20.3589,20.3919,88290.0
2017-05-22 09:40:00,24.68,24.83,24.66,24.83,134274.0,20.3754,20.4992,20.3589,20.4992,134274.0
2017-05-22 09:45:00,24.85,25.07,24.85,25.04,34812.0,20.5157,20.6973,20.5157,20.6726,34812.0
2017-05-22 09:50:00,25.05,25.07,25.03,25.06,13926.0,20.6808,20.6973,20.6643,20.6891,13926.0
2017-05-22 09:55:00,25.07,25.09,25.04,25.04,40344.0,20.6973,20.7139,20.6726,20.6726,40344.0
2017-05-22 10:00:00,25.03,25.03,24.98,25.0,39662.0,20.6643,20.6643,20.623,20.6395,39662.0
2017-05-22 10:05:00,25.0,25.01,24.9,24.92,53312.0,20.6395,20.6478,20.557,20.5735,53312.0
2017-05-22 10:10:00,24.93,24.93,24.89,24.91,28524.0,20.5818,20.5818,20.5487,20.5652,28524.0
2017-05-22 10:15:00,24.91,24.93,24.9,24.9,61896.0,20.5652,20.5818,20.557,20.557,61896.0
2017-05-22 10:20:00,24.92,24.96,24.91,24.96,29372.0,20.5735,20.6065,20.5652,20.6065,29372.0
2017-05-22 10:25:00,24.97,24.99,24.95,24.95,18992.0,20.6148,20.6313,20.5983,20.5983,18992.0
2017-05-22 10:30:00,24.98,24.99,24.89,24.93,19290.0,20.623,20.6313,20.5487,20.5818,19290.0
2017-05-22 10:35:00,24.92,24.96,24.92,24.96,18710.0,20.5735,20.6065,20.5735,20.6065,18710.0
2017-05-22 10:40:00,24.95,24.95,24.89,24.94,15532.0,20.5983,20.5983,20.5487,20.59,15532.0
2017-05-22 10:45:00,24.95,24.96,24.91,24.92,24644.0,20.5983,20.6065,20.5652,20.5735,24644.0
2017-05-22 10:50:00,24.91,24.92,24.88,24.88,44322.0,20.5652,20.5735,20.5405,20.5405,44322.0
2017-05-22 10:55:00,24.88,24.91,24.83,24.9,16478.0,20.5405,20.5652,20.4992,20.557,16478.0
2017-05-22 11:00:00,24.9,24.9,24.84,24.88,22746.0,20.557,20.557,20.5075,20.5405,22746.0
2017-05-22 11:05:00,24.89,24.9,24.84,24.86,21996.0,20.5487,20.557,20.5075,20.524,21996.0
2017-05-22 11:10:00,24.86,24.92,24.86,24.92,14402.0,20.524,20.5735,20.524,20.5735,14402.0
2017-05-22 11:15:00,24.91,24.91,24.82,24.83,57158.0,20.5652,20.5652,20.4909,20.4992,57158.0
2017-05-22 11:20:00,24.83,24.84,24.75,24.77,56558.0,20.4992,20.5075,20.4332,20.4497,56558.0
2017-05-22 11:25:00,24.78,24.79,24.77,24.77,24680.0,20.4579,20.4662,20.4497,20.4497,24680.0
2017-05-22 11:30:00,24.77,24.79,24.75,24.79,27800.0,20.4497,20.4662,20.4332,20.4662,27800.0
2017-05-22 11:35:00,24.8,24.8,24.72,24.73,55776.0,20.4744,20.4744,20.4084,20.4166,55776.0
2017-05-22 11:40:00,24.74,24.79,24.73,24.75,55640.0,20.4249,20.4662,20.4166,20.4332,55640.0
2017-05-22 11:45:00,24.75,24.75,24.64,24.65,93052.0,20.4332,20.4332,20.3423,20.3506,93052.0
2017-05-22 11:50:00,24.65,24.7,24.64,24.7,128766.0,20.3506,20.3919,20.3423,20.3919,128766.0
2017-05-22 11:55:00,24.7,24.72,24.67,24.69,138480.0,20.3919,20.4084,20.3671,20.3836,138480.0
2017-05-22 12:00:00,24.68,24.71,24.65,24.66,153808.0,20.3754,20.4001,20.3506,20.3589,153808.0
2017-05-22 12:05:00,24.65,24.71,24.64,24.7,177974.0,20.3506,20.4001,20.3423,20.3919,177974.0
2017-05-22 12:10:00,24.7,24.72,24.66,24.67,81000.0,20.3919,20.4084,20.3589,20.3671,81000.0
2017-05-22 12:15:00,24.67,24.73,24.67,24.68,174458.0,20.3671,20.4166,20.3671,20.3754,174458.0
2017-05-22 12:20:00,24.68,24.68,24.61,24.63,135794.0,20.3754,20.3754,20.3176,20.3341,135794.0
2017-05-22 12:25:00,24.63,24.67,24.62,24.63,55256.0,20.3341,20.3671,20.3258,20.3341,55256.0
2017-05-22 12:30:00,24.65,24.65,24.59,24.61,47580.0,20.3506,20.3506,20.3011,20.3176,47580.0
2017-05-22 12:35:00,24.63,24.63,24.56,24.59,67244.0,20.3341,20.3341,20.2763,20.3011,67244.0
2017-05-22 12:40:00,24.59,24.74,24.59,24.71,72038.0,20.3011,20.4249,20.3011,20.4001,72038.0
2017-05-22 12:45:00,24.71,24.75,24.7,24.74,9986.0,20.4001,20.4332,20.3919,20.4249,9986.0
2017-05-22 12:50:00,24.74,24.75,24.69,24.72,19366.0,20.4249,20.4332,20.3836,20.4084,19366.0
2017-05-22 12:55:00,24.72,24.76,24.72,24.76,22292.0,20.4084,20.4414,20.4084,20.4414,22292.0
2017-05-22 13:00:00,24.75,24.79,24.75,24.78,11836.0,20.4332,20.4662,20.4332,20.4579,11836.0
2017-05-22 13:05:00,24.78,24.82,24.78,24.82,20728.0,20.4579,20.4909,20.4579,20.4909,20728.0
2017-05-22 13:10:00,24.82,24.85,24.81,24.83,27310.0,20.4909,20.5157,20.4827,20.4992,27310.0
2017-05-22 13:15:00,24.83,24.85,24.83,24.83,9400.0,20.4992,20.5157,20.4992,20.4992,9400.0
2017-05-22 13:20:00,24.83,24.86,24.83,24.86,12000.0,20.4992,20.524,20.4992,20.524,12000.0
2017-05-22 13:25:00,24.85,24.87,24.85,24.86,20796.0,20.5157,20.5322,20.5157,20.524,20796.0
2017-05-22 13:30:00,24.87,24.88,24.84,24.85,16098.0,20.5322,20.5405,20.5075,20.5157,16098.0
2017-05-22 13:35:00,24.85,24.87,24.85,24.87,7244.0,20.5157,20.5322,20.5157,20.5322,7244.0
2017-05-22 13:40:00,24.87,24.89,24.86,24.88,23006.0,20.5322,20.5487,20.524,20.5405,23006.0
2017-05-22 13:45:00,24.89,24.89,24.77,24.78,56408.0,20.5487,20.5487,20.4497,20.4579,56408.0
2017-05-22 13:50:00,24.79,24.86,24.77,24.86,33470.0,20.4662,20.524,20.4497,20.524,33470.0
2017-05-22 13:55:00,24.85,24.86,24.83,24.85,17512.0,20.5157,20.524,20.4992,20.5157,17512.0
2017-05-22 14:00:00,24.84,24.85,24.82,24.84,25978.0,20.5075,20.5157,20.4909,20.5075,25978.0
2017-05-22 14:05:00,24.84,24.84,24.8,24.83,27124.0,20.5075,20.5075,20.4744,20.4992,27124.0
2017-05-22 14:10:00,24.83,24.84,24.82,24.82,15216.0,20.4992,20.5075,20.4909,20.4909,15216.0
2017-05-22 14:15:00,24.82,24.82,24.8,24.81,23744.0,20.4909,20.4909,20.4744,20.4827,23744.0
2017-05-22 14:20:00,24.81,24.83,24.8,24.8,14204.0,20.4827,20.4992,20.4744,20.4744,14204.0
2017-05-22 14:25:00,24.81,24.85,24.81,24.84,18166.0,20.4827,20.5157,20.4827,20.5075,18166.0
2017-05-22 14:30:00,24.85,24.85,24.82,24.83,25340.0,20.5157,20.5157,20.4909,20.4992,25340.0
2017-05-22 14:35:00,24.83,24.83,24.81,24.82,17654.0,20.4992,20.4992,20.4827,20.4909,17654.0
2017-05-22 14:40:00,24.82,24.84,24.81,24.84,16576.0,20.4909,20.5075,20.4827,20.5075,16576.0
2017-05-22 14:45:00,24.84,24.86,24.84,24.86,28644.0,20.5075,20.524,20.5075,20.524,28644.0
2017-05-22 14:50:00,24.85,24.89,24.85,24.88,29028.0,20.5157,20.5487,20.5157,20.5405,29028.0
2017-05-22 14:55:00,24.88,24.92,24.88,24.91,14166.0,20.5405,20.5735,20.5405,20.5652,14166.0
2017-05-22 15:00:00,24.91,24.93,24.89,24.92,24780.0,20.5652,20.5818,20.5487,20.5735,24780.0
2017-05-22 15:05:00,24.92,24.95,24.92,24.93,17800.0,20.5735,20.5983,20.5735,20.5818,17800.0
2017-05-22 15:10:00,24.92,24.95,24.92,24.93,25778.0,20.5735,20.5983,20.5735,20.5818,25778.0
2017-05-22 15:15:00,24.93,24.94,24.86,24.86,41674.0,20.5818,20.59,20.524,20.524,41674.0
2017-05-22 15:20:00,24.86,24.88,24.85,24.88,23520.0,20.524,20.5405,20.5157,20.5405,23520.0
2017-05-22 15:25:00,24.88,24.89,24.85,24.86,37568.0,20.5405,20.5487,20.5157,20.524,37568.0
2017-05-22 15:30:00,24.85,24.86,24.84,24.85,29704.0,20.5157,20.524,20.5075,20.5157,29704.0
2017-05-22 15:35:00,24.86,24.86,24.8,24.8,72560.0,20.524,20.524,20.4744,20.4744,72560.0
2017-05-22 15:40:00,24.8,24.82,24.8,24.82,49458.0,20.4744,20.4909,20.4744,20.4909,49458.0
2017-05-22 15:45:00,24.82,24.86,24.78,24.85,115492.0,20.4909,20.524,20.4579,20.5157,115492.0
2017-05-22 15:50:00,24.86,24.86,24.82,24.86,87712.0,20.524,20.524,20.4909,20.524,87712.0
2017-05-22 15:55:00,24.86,24.86,24.79,24.82,228486.0,20.524,20.524,20.4662,20.4909,228486.0
2017-05-23 09:30:00,24.99,25.02,24.7,24.71,42804.0,20.6313,20.6561,20.3919,20.4001,42804.0
2017-05-23 09:35:00,24.74,24.98,24.74,24.98,33342.0,20.4249,20.623,20.4249,20.623,33342.0
2017-05-23 09:40:00,24.97,24.99,24.94,24.96,42580.0,20.6148,20.6313,20.59,20.6065,42580.0
2017-05-23 09:45:00,24.96,24.98,24.72,24.79,79834.0,20.6065,20.623,20.4084,20.4662,79834.0
2017-05-23 09:50:00,24.75,24.85,24.75,24.8,56452.0,20.4332,20.5157,20.4332,20.4744,56452.0
2017-05-23 09:55:00,24.79,24.84,24.71,24.77,45552.0,20.4662,20.5075,20.4001,20.4497,45552.0
2017-05-23 10:00:00,24.77,24.77,24.69,24.74,40598.0,20.4497,20.4497,20.3836,20.4249,40598.0
2017-05-23 10:05:00,24.76,24.78,24.68,24.68,48718.0,20.4414,20.4579,20.3754,20.3754,48718.0
2017-05-23 10:10:00,24.69,24.7,24.65,24.7,32266.0,20.3836,20.3919,20.3506,20.3919,32266.0
2017-05-23 10:15:00,24.7,24.73,24.66,24.67,15390.0,20.3919,20.4166,20.3589,20.3671,15390.0
2017-05-23 10:20:00,24.67,24.67,24.6,24.61,30896.0,20.3671,20.3671,20.3093,20.3176,30896.0
2017-05-23 10:25:00,24.63,24.63,24.57,24.57,36148.0,20.3341,20.3341,20.2845,20.2845,36148.0
2017-05-23 10:30:00,24.57,24.61,24.57,24.58,17362.0,20.2845,20.3176,20.2845,20.2928,17362.0
2017-05-23 10:35:00,24.6,24.64,24.58,24.59,52502.0,20.3093,20.3423,20.2928,20.3011,52502.0
2017-05-23 10:40:00,24.6,24.67,24.59,24.67,27240.0,20.3093,20.3671,20.3011,20.3671,27240.0
2017-05-23 10:45:00,24.67,24.67,24.59,24.6,52542.0,20.3671,20.3671,20.3011,20.3093,52542.0
2017-05-23 10:50:00,24.61,24.63,24.59,24.59,67538.0,20.3176,20.3341,20.3011,20.3011,67538.0
2017-05-23 10:55:00,24.6,24.64,24.6,24.62,17422.0,20.3093,20.3423,20.3093,20.3258,17422.0
2017-05-23 11:00:00,24.61,24.65,24.6,24.65,15616.0,20.3176,20.3506,20.3093,20.3506,15616.0
2017-05-23 11:05:00,24.66,24.66,24.62,24.64,15020.0,20.3589,20.3589,20.3258,20.3423,15020.0
2017-05-23 11:10:00,24.64,24.64,24.58,24.58,32888.0,20.3423,20.3423,20.2928,20.2928,32888.0
2017-05-23 11:15:00,24.58,24.67,24.58,24.65,30612.0,20.2928,20.3671,20.2928,20.3506,30612.0
2017-05-23 11:20:00,24.66,24.67,24.64,24.66,24956.0,20.3589,20.3671,20.3423,20.3589,24956.0
2017-05-23 11:25:00,24.68,24.78,24.68,24.78,58246.0,20.3754,20.4579,20.3754,20.4579,58246.0
2017-05-23 11:30:00,24.79,24.82,24.72,24.74,70278.0,20.4662,20.4909,20.4084,20.4249,70278.0
2017-05-23 11:35:00,24.74,24.74,24.7,24.71,27976.0,20.4249,20.4249,20.3919,20.4001,27976.0
2017-05-23 11:40:00,24.71,24.73,24.7,24.72,13244.0,20.4001,20.4166,20.3919,20.4084,13244.0
2017-05-23 11:45:00,24.72,24.73,24.7,24.71,14240.0,20.4084,20.4166,20.3919,20.4001,14240.0
2017-05-23 11:50:00,24.71,24.72,24.7,24.7,38562.0,20.4001,20.4084,20.3919,20.3919,38562.0
2017-05-23 11:55:00,24.7,24.73,24.7,24.73,30212.0,20.3919,20.4166,20.3919,20.4166,30212.0
2017-05-23 12:00:00,24.74,24.8,24.73,24.75,54240.0,20.4249,20.4744,20.4166,20.4332,54240.0
2017-05-23 12:05:00,24.75,24.8,24.74,24.79,13688.0,20.4332,20.4744,20.4249,20.4662,13688.0
2017-05-23 12:10:00,24.8,24.8,24.78,24.79,13940.0,20.4744,20.4744,20.4579,20.4662,13940.0
2017-05-23 12:15:00,24.79,24.8,24.77,24.77,10928.0,20.4662,20.4744,20.4497,20.4497,10928.0
2017-05-23 12:20:00,24.77,24.78,24.75,24.75,9996.0,20.4497,20.4579,20.4332,20.4332,9996.0
2017-05-23 12:25:00,24.76,24.77,24.74,24.74,10244.0,20.4414,20.4497,20.4249,20.4249,10244.0
2017-05-23 12:30:00,24.74,24.74,24.71,24.74,8298.0,20.4249,20.4249,20.4001,20.4249,8298.0
2017-05-23 12:35:00,24.74,24.77,24.72,24.72,15756.0,20.4249,20.4497,20.4084,20.4084,15756.0
2017-05-23 12:40:00,24.72,24.78,24.72,24.75,9828.0,20.4084,20.4579,20.4084,20.4332,9828.0
2017-05-23 12:45:00,24.74,24.76,24.74,24.74,7320.0,20.4249,20.4414,20.4249,20.4249,7320.0
2017-05-23 12:50:00,24.75,24.76,24.75,24.76,7888.0,20.4332,20.4414,20.4332,20.4414,7888.0
2017-05-23 12:55:00,24.75,24.76,24.74,24.74,12060.0,20.4332,20.4414,20.4249,20.4249,12060.0
2017-05-23 13:00:00,24.73,24.73,24.72,24.73,19466.0,20.4166,20.4166,20.4084,20.4166,19466.0
2017-05-23 13:05:00,24.74,24.75,24.74,24.74,12680.0,20.4249,20.4332,20.4249,20.4249,12680.0
2017-05-23 13:10:00,24.74,24.74,24.7,24.7,32992.0,20.4249,20.4249,20.3919,20.3919,32992.0
2017-05-23 13:15:00,24.71,24.71,24.7,24.7,30782.0,20.4001,20.4001,20.3919,20.3919,30782.0
2017-05-23 13:20:00,24.7,24.71,24.7,24.7,9628.0,20.3919,20.4001,20.3919,20.3919,9628.0
2017-05-23 13:25:00,24.71,24.74,24.7,24.73,8264.0,20.4001,20.4249,20.3919,20.4166,8264.0
2017-05-23 13:30:00,24.74,24.75,24.72,24.72,13602.0,20.4249,20.4332,20.4084,20.4084,13602.0
2017-05-23 13:35:00,24.73,24.73,24.7,24.7,35678.0,20.4166,20.4166,20.3919,20.3919,35678.0
2017-05-23 13:40:00,24.7,24.73,24.7,24.71,10920.0,20.3919,20.4166,20.3919,20.4001,10920.0
2017-05-23 13:45:00,24.71,24.74,24.7,24.74,10010.0,20.4001,20.4249,20.3919,20.4249,10010.0
2017-05-23 13:50:00,24.73,24.73,24.71,24.72,11444.0,20.4166,20.4166,20.4001,20.4084,11444.0
2017-05-23 13:55:00,24.72,24.73,24.7,24.71,15648.0,20.4084,20.4166,20.3919,20.4001,15648.0
2017-05-23 14:00:00,24.7,24.72,24.7,24.72,39384.0,20.3919,20.4084,20.3919,20.4084,39384.0
2017-05-23 14:05:00,24.72,24.75,24.71,24.75,33358.0,20.4084,20.4332,20.4001,20.4332,33358.0
2017-05-23 14:10:00,24.74,24.75,24.73,24.75,77944.0,20.4249,20.4332,20.4166,20.4332,77944.0
2017-05-23 14:15:00,24.75,24.75,24.72,24.72,33938.0,20.4332,20.4332,20.4084,20.4084,33938.0
2017-05-23 14:20:00,24.72,24.74,24.71,24.73,22860.0,20.4084,20.4249,20.4001,20.4166,22860.0
2017-05-23 14:25:00,24.73,24.74,24.61,24.63,43786.0,20.4166,20.4249,20.3176,20.3341,43786.0
2017-05-23 14:30:00,24.63,24.65,24.6,24.61,28760.0,20.3341,20.3506,20.3093,20.3176,28760.0
2017-05-23 14:35:00,24.61,24.63,24.58,24.6,67042.0,20.3176,20.3341,20.2928,20.3093,67042.0
2017-05-23 14:40:00,24.6,24.67,24.59,24.64,59772.0,20.3093,20.3671,20.3011,20.3423,59772.0
2017-05-23 14:45:00,24.64,24.67,24.64,24.66,43274.0,20.3423,20.3671,20.3423,20.3589,43274.0
2017-05-23 14:50:00,24.66,24.7,24.64,24.67,30046.0,20.3589,20.3919,20.3423,20.3671,30046.0
2017-05-23 14:55:00,24.68,24.7,24.67,24.7,12990.0,20.3754,20.3919,20.3671,20.3919,12990.0
2017-05-23 15:00:00,24.7,24.7,24.65,24.65,57202.0,20.3919,20.3919,20.3506,20.3506,57202.0
2017-05-23 15:05:00,24.65,24.71,24.65,24.68,35226.0,20.3506,20.4001,20.3506,20.3754,35226.0
2017-05-23 15:10:00,24.68,24.68,24.66,24.66,27976.0,20.3754,20.3754,20.3589,20.3589,27976.0
2017-05-23 15:15:00,24.66,24.66,24.64,24.64,37906.0,20.3589,20.3589,20.3423,20.3423,37906.0
2017-05-23 15:20:00,24.64,24.64,24.6,24.62,65180.0,20.3423,20.3423,20.3093,20.3258,65180.0
2017-05-23 15:25:00,24.63,24.67,24.62,24.64,44960.0,20.3341,20.3671,20.3258,20.3423,44960.0
2017-05-23 15:30:00,24.64,24.64,24.61,24.61,59424.0,20.3423,20.3423,20.3176,20.3176,59424.0
2017-05-23 15:35:00,24.61,24.62,24.61,24.61,40932.0,20.3176,20.3258,20.3176,20.3176,40932.0
2017-05-23 15:40:00,24.61,24.64,24.6,24.6,87606.0,20.3176,20.3423,20.3093,20.3093,87606.0
2017-05-23 15:45:00,24.6,24.61,24.56,24.59,111006.0,20.3093,20.3176,20.2763,20.3011,111006.0
2017-05-23 15:50:00,24.59,24.61,24.57,24.58,168860.0,20.3011,20.3176,20.2845,20.2928,168860.0
2017-05-23 15:55:00,24.57,24.58,24.53,24.54,279544.0,20.2845,20.2928,20.2515,20.2598,279544.0
2017-05-24 09:30:00,24.48,24.56,24.47,24.49,91394.0,20.2102,20.2763,20.202,20.2185,91394.0
2017-05-24 09:35:00,24.46,24.5,24.33,24.39,35096.0,20.1937,20.2268,20.0864,20.1359,35096.0
2017-05-24 09:40:00,24.38,24.38,24.18,24.18,67792.0,20.1277,20.1277,19.9626,19.9626,67792.0
2017-05-24 09:45:00,24.23,24.23,24.1,24.16,78528.0,20.0039,20.0039,19.8965,19.9461,78528.0
2017-05-24 09:50:00,24.15,24.18,24.11,24.15,32948.0,19.9378,19.9626,19.9048,19.9378,32948.0
2017-05-24 09:55:00,24.17,24.27,24.14,24.25,245908.0,19.9543,20.0369,19.9295,20.0204,245908.0
2017-05-24 10:00:00,24.24,24.4,24.24,24.32,72206.0,20.0121,20.1442,20.0121,20.0782,72206.0
2017-05-24 10:05:00,24.3,24.34,24.27,24.3,56838.0,20.0616,20.0947,20.0369,20.0616,56838.0
2017-05-24 10:10:00,24.31,24.33,24.26,24.29,43560.0,20.0699,20.0864,20.0286,20.0534,43560.0
2017-05-24 10:15:00,24.28,24.3,24.23,24.27,21196.0,20.0451,20.0616,20.0039,20.0369,21196.0
2017-05-24 10:20:00,24.25,24.38,24.24,24.36,20916.0,20.0204,20.1277,20.0121,20.1112,20916.0
2017-05-24 10:25:00,24.38,24.5,24.38,24.47,20154.0,20.1277,20.2268,20.1277,20.202,20154.0
2017-05-24 10:30:00,24.49,24.49,24.42,24.43,16254.0,20.2185,20.2185,20.1607,20.169,16254.0
2017-05-24 10:35:00,24.44,24.6,24.44,24.56,41074.0,20.1772,20.3093,20.1772,20.2763,41074.0
2017-05-24 10:40:00,24.57,24.6,24.5,24.5,24078.0,20.2845,20.3093,20.2268,20.2268,24078.0
2017-05-24 10:45:00,24.5,24.53,24.49,24.51,49944.0,20.2268,20.2515,20.2185,20.235,49944.0
2017-05-24 10:50:00,24.5,24.5,24.46,24.5,45416.0,20.2268,20.2268,20.1937,20.2268,45416.0
2017-05-24 10:55:00,24.49,24.53,24.48,24.51,56694.0,20.2185,20.2515,20.2102,20.235,56694.0
2017-05-24 11:00:00,24.52,24.56,24.49,24.52,63724.0,20.2433,20.2763,20.2185,20.2433,63724.0
2017-05-24 11:05:00,24.52,24.54,24.48,24.54,51786.0,20.2433,20.2598,20.2102,20.2598,51786.0
2017-05-24 11:10:00,24.54,24.58,24.54,24.54,28194.0,20.2598,20.2928,20.2598,20.2598,28194.0
2017-05-24 11:15:00,24.55,24.6,24.55,24.58,35406.0,20.268,20.3093,20.268,20.2928,35406.0
2017-05-24 11:20:00,24.58,24.68,24.58,24.67,133370.0,20.2928,20.3754,20.2928,20.3671,133370.0
2017-05-24 11:25:00,24.68,24.72,24.64,24.65,45362.0,20.3754,20.4084,20.3423,20.3506,45362.0
2017-05-24 11:30:00,24.64,24.68,24.64,24.65,29314.0,20.3423,20.3754,20.3423,20.3506,29314.0
2017-05-24 11:35:00,24.66,24.67,24.63,24.64,53750.0,20.3589,20.3671,20.3341,20.3423,53750.0
2017-05-24 11:40:00,24.65,24.68,24.65,24.66,45606.0,20.3506,20.3754,20.3506,20.3589,45606.0
2017-05-24 11:45:00,24.66,24.66,24.57,24.58,43162.0,20.3589,20.3589,20.2845,20.2928,43162.0
2017-05-24 11:50:00,24.58,24.63,24.5,24.59,77110.0,20.2928,20.3341,20.2268,20.3011,77110.0
2017-05-24 11:55:00,24.57,24.6,24.52,24.55,101060.0,20.2845,20.3093,20.2433,20.268,101060.0
2017-05-24 12:00:00,24.54,24.6,24.54,24.58,39732.0,20.2598,20.3093,20.2598,20.2928,39732.0
2017-05-24 12:05:00,24.59,24.68,24.56,24.66,105798.0,20.3011,20.3754,20.2763,20.3589,105798.0
2017-05-24 12:10:00,24.66,24.7,24.63,24.7,25226.0,20.3589,20.3919,20.3341,20.3919,25226.0
2017-05-24 12:15:00,24.7,24.7,24.67,24.68,35040.0,20.3919,20.3919,20.3671,20.3754,35040.0
2017-05-24 12:20:00,24.69,24.73,24.68,24.73,29882.0,20.3836,20.4166,20.3754,20.4166,29882.0
2017-05-24 12:25:00,24.73,24.81,24.73,24.78,86446.0,20.4166,20.4827,20.4166,20.4579,86446.0
2017-05-24 12:30:00,24.77,24.78,24.74,24.75,46116.0,20.4497,20.4579,20.4249,20.4332,46116.0
2017-05-24 12:35:00,24.76,24.78,24.72,24.77,118048.0,20.4414,20.4579,20.4084,20.4497,118048.0
2017-05-24 12:40:00,24.77,24.82,24.74,24.82,49896.0,20.4497,20.4909,20.4249,20.4909,49896.0
2017-05-24 12:45:00,24.82,24.82,24.77,24.77,31446.0,20.4909,20.4909,20.4497,20.4497,31446.0
2017-05-24 12:50:00,24.78,24.84,24.78,24.84,35278.0,20.4579,20.5075,20.4579,20.5075,35278.0
2017-05-24 12:55:00,24.84,24.85,24.78,24.8,35924.0,20.5075,20.5157,20.4579,20.4744,35924.0
2017-05-24 13:00:00,24.79,24.96,24.79,24.94,83672.0,20.4662,20.6065,20.4662,20.59,83672.0
2017-05-24 13:05:00,24.95,24.95,24.86,24.86,44062.0,20.5983,20.5983,20.524,20.524,44062.0
2017-05-24 13:10:00,24.86,24.88,24.8,24.81,42852.0,20.524,20.5405,20.4744,20.4827,42852.0
2017-05-24 13:15:00,24.8,24.85,24.79,24.81,68276.0,20.4744,20.5157,20.4662,20.4827,68276.0
2017-05-24 13:20:00,24.82,24.85,24.82,24.84,41054.0,20.4909,20.5157,20.4909,20.5075,41054.0
2017-05-24 13:25:00,24.85,24.86,24.82,24.86,58202.0,20.5157,20.524,20.4909,20.524,58202.0
2017-05-24 13:30:00,24.86,24.87,24.79,24.83,63174.0,20.524,20.5322,20.4662,20.4992,63174.0
2017-05-24 13:35:00,24.82,24.86,24.81,24.81,35048.0,20.4909,20.524,20.4827,20.4827,35048.0
2017-05-24 13:40:00,24.81,24.82,24.75,24.77,59990.0,20.4827,20.4909,20.4332,20.4497,59990.0
2017-05-24 13:45:00,24.76,24.82,24.75,24.8,42218.0,20.4414,20.4909,20.4332,20.4744,42218.0
2017-05-24 13:50:00,24.8,24.86,24.78,24.86,48402.0,20.4744,20.524,20.4579,20.524,48402.0
2017-05-24 13:55:00,24.86,24.86,24.82,24.84,33938.0,20.524,20.524,20.4909,20.5075,33938.0
2017-05-24 14:00:00,24.85,24.85,24.79,24.81,37702.0,20.5157,20.5157,20.4662,20.4827,37702.0
2017-05-24 14:05:00,24.8,24.81,24.75,24.76,31188.0,20.4744,20.4827,20.4332,20.4414,31188.0
2017-05-24 14:10:00,24.76,24.82,24.75,24.79,40464.0,20.4414,20.4909,20.4332,20.4662,40464.0
2017-05-24 14:15:00,24.8,24.85,24.8,24.84,37170.0,20.4744,20.5157,20.4744,20.5075,37170.0
2017-05-24 14:20:00,24.83,24.86,24.8,24.84,41354.0,20.4992,20.524,20.4744,20.5075,41354.0
2017-05-24 14:25:00,24.84,24.85,24.83,24.85,44026.0,20.5075,20.5157,20.4992,20.5157,44026.0
2017-05-24 14:30:00,24.85,24.86,24.81,24.81,110788.0,20.5157,20.524,20.4827,20.4827,110788.0
2017-05-24 14:35:00,24.81,24.85,24.75,24.79,58278.0,20.4827,20.5157,20.4332,20.4662,58278.0
2017-05-24 14:40:00,24.8,24.81,24.76,24.77,33222.0,20.4744,20.4827,20.4414,20.4497,33222.0
2017-05-24 14:45:00,24.77,24.81,24.77,24.77,46632.0,20.4497,20.4827,20.4497,20.4497,46632.0
2017-05-24 14:50:00,24.78,24.78,24.72,24.78,57092.0,20.4579,20.4579,20.4084,20.4579,57092.0
2017-05-24 14:55:00,24.79,24.79,24.71,24.72,68702.0,20.4662,20.4662,20.4001,20.4084,68702.0
2017-05-24 15:00:00,24.73,24.75,24.71,24.73,57696.0,20.4166,20.4332,20.4001,20.4166,57696.0
2017-05-24 15:05:00,24.73,24.78,24.72,24.78,86692.0,20.4166,20.4579,20.4084,20.4579,86692.0
2017-05-24 15:10:00,24.78,24.8,24.75,24.75,86052.0,20.4579,20.4744,20.4332,20.4332,86052.0
2017-05-24 15:15:00,24.76,24.78,24.72,24.72,84316.0,20.4414,20.4579,20.4084,20.4084,84316.0
2017-05-24 15:20:00,24.72,24.78,24.71,24.77,119410.0,20.4084,20.4579,20.4001,20.4497,119410.0
2017-05-24 15:25:00,24.78,24.8,24.75,24.8,86996.0,20.4579,20.4744,20.4332,20.4744,86996.0
2017-05-24 15:30:00,24.79,24.81,24.78,24.81,88486.0,20.4662,20.4827,20.4579,20.4827,88486.0
2017-05-24 15:35:00,24.81,24.82,24.76,24.81,117638.0,20.4827,20.4909,20.4414,20.4827,117638.0
2017-05-24 15:40:00,24.81,24.87,24.81,24.85,191766.0,20.4827,20.5322,20.4827,20.5157,191766.0
2017-05-24 15:45:00,24.85,24.86,24.78,24.79,159888.0,20.5157,20.524,20.4579,20.4662,159888.0
2017-05-24 15:50:00,24.79,24.8,24.78,24.8,240866.0,20.4662,20.4744,20.4579,20.4744,240866.0
2017-05-24 15:55:00,24.8,24.84,24.78,24.81,340276.0,20.4744,20.5075,20.4579,20.4827,340276.0
2017-05-25 09:30:00,26.9,26.9,25.96,25.99,903360.0,22.2082,22.2082,21.4321,21.4569,903360.0
2017-05-25 09:35:00,25.98,26.03,25.78,26.0,622172.0,21.4486,21.4899,21.2835,21.4651,622172.0
2017-05-25 09:40:00,25.95,26.12,25.8,26.02,519346.0,21.4239,21.5642,21.3,21.4816,519346.0
2017-05-25 09:45:00,26.0,26.1,25.55,25.58,380090.0,21.4651,21.5477,21.0936,21.1184,380090.0
2017-05-25 09:50:00,25.58,25.7,25.45,25.5,250718.0,21.1184,21.2175,21.0111,21.0523,250718.0
2017-05-25 09:55:00,25.5,25.58,25.39,25.44,296418.0,21.0523,21.1184,20.9615,21.0028,296418.0
2017-05-25 10:00:00,25.43,25.64,25.4,25.61,279506.0,20.9945,21.1679,20.9698,21.1432,279506.0
2017-05-25 10:05:00,25.61,25.8,25.61,25.77,392468.0,21.1432,21.3,21.1432,21.2752,392468.0
2017-05-25 10:10:00,25.76,25.84,25.74,25.75,183532.0,21.267,21.333,21.2505,21.2587,183532.0
2017-05-25 10:15:00,25.76,25.76,25.54,25.59,169992.0,21.267,21.267,21.0854,21.1266,169992.0
2017-05-25 10:20:00,25.59,25.59,25.31,25.31,179670.0,21.1266,21.1266,20.8955,20.8955,179670.0
2017-05-25 10:25:00,25.31,25.43,25.28,25.4,172572.0,20.8955,20.9945,20.8707,20.9698,172572.0
2017-05-25 10:30:00,25.41,25.41,25.21,25.28,253362.0,20.978,20.978,20.8129,20.8707,253362.0
2017-05-25 10:35:00,25.29,25.33,25.15,25.16,326432.0,20.879,20.912,20.7634,20.7716,326432.0
2017-05-25 10:40:00,25.15,25.22,25.1,25.11,189372.0,20.7634,20.8212,20.7221,20.7304,189372.0
2017-05-25 10:45:00,25.11,25.18,25.01,25.13,148246.0,20.7304,20.7882,20.6478,20.7469,148246.0
2017-05-25 10:50:00,25.11,25.22,25.03,25.03,159280.0,20.7304,20.8212,20.6643,20.6643,159280.0
2017-05-25 10:55:00,25.03,25.08,24.87,24.91,408930.0,20.6643,20.7056,20.5322,20.5652,408930.0
2017-05-25 11:00:00,24.92,25.22,24.86,25.21,306534.0,20.5735,20.8212,20.524,20.8129,306534.0
2017-05-25 11:05:00,25.22,25.33,25.13,25.25,200950.0,20.8212,20.912,20.7469,20.8459,200950.0
2017-05-25 11:10:00,25.25,25.31,25.18,25.27,99010.0,20.8459,20.8955,20.7882,20.8625,99010.0
2017-05-25 11:15:00,25.27,25.3,25.23,25.25,137986.0,20.8625,20.8872,20.8294,20.8459,137986.0
2017-05-25 11:20:00,25.27,25.27,25.07,25.18,114894.0,20.8625,20.8625,20.6973,20.7882,114894.0
2017-05-25 11:25:00,25.2,25.25,25.18,25.21,135438.0,20.8047,20.8459,20.7882,20.8129,135438.0
2017-05-25 11:30:00,25.21,25.21,25.09,25.09,161388.0,20.8129,20.8129,20.7139,20.7139,161388.0
2017-05-25 11:35:00,25.09,25.1,24.93,24.93,170690.0,20.7139,20.7221,20.5818,20.5818,170690.0
2017-05-25 11:40:00,24.95,24.95,24.79,24.79,132256.0,20.5983,20.5983,20.4662,20.4662,132256.0
2017-05-25 11:45:00,24.79,24.82,24.64,24.75,138002.0,20.4662,20.4909,20.3423,20.4332,138002.0
2017-05-25 11:50:00,24.73,24.79,24.68,24.77,166690.0,20.4166,20.4662,20.3754,20.4497,166690.0
2017-05-25 11:55:00,24.76,24.76,24.57,24.6,94470.0,20.4414,20.4414,20.2845,20.3093,94470.0
2017-05-25 12:00:00,24.61,24.68,24.57,24.68,59028.0,20.3176,20.3754,20.2845,20.3754,59028.0
2017-05-25 12:05:00,24.66,24.68,24.61,24.68,49874.0,20.3589,20.3754,20.3176,20.3754,49874.0
2017-05-25 12:10:00,24.68,24.7,24.64,24.7,54610.0,20.3754,20.3919,20.3423,20.3919,54610.0
2017-05-25 12:15:00,24.7,24.86,24.7,24.83,146662.0,20.3919,20.524,20.3919,20.4992,146662.0
2017-05-25 12:20:00,24.84,24.84,24.75,24.8,50414.0,20.5075,20.5075,20.4332,20.4744,50414.0
2017-05-25 12:25:00,24.79,24.79,24.65,24.72,76164.0,20.4662,20.4662,20.3506,20.4084,76164.0
2017-05-25 12:30:00,24.71,24.72,24.66,24.71,54214.0,20.4001,20.4084,20.3589,20.4001,54214.0
2017-05-25 12:35:00,24.71,24.78,24.71,24.74,53390.0,20.4001,20.4579,20.4001,20.4249,53390.0
2017-05-25 12:40:00,24.74,24.74,24.7,24.71,42500.0,20.4249,20.4249,20.3919,20.4001,42500.0
2017-05-25 12:45:00,24.72,24.73,24.5,24.73,109960.0,20.4084,20.4166,20.2268,20.4166,109960.0
2017-05-25 12:50:00,24.74,24.75,24.65,24.65,54548.0,20.4249,20.4332,20.3506,20.3506,54548.0
2017-05-25 12:55:00,24.65,24.79,24.65,24.77,68998.0,20.3506,20.4662,20.3506,20.4497,68998.0
2017-05-25 13:00:00,24.78,24.83,24.71,24.78,60470.0,20.4579,20.4992,20.4001,20.4579,60470.0
2017-05-25 13:05:00,24.78,24.81,24.77,24.8,66588.0,20.4579,20.4827,20.4497,20.4744,66588.0
2017-05-25 13:10:00,24.81,24.86,24.75,24.78,71828.0,20.4827,20.524,20.4332,20.4579,71828.0
2017-05-25 13:15:00,24.78,24.79,24.71,24.72,40688.0,20.4579,20.4662,20.4001,20.4084,40688.0
2017-05-25 13:20:00,24.71,24.76,24.58,24.6,94596.0,20.4001,20.4414,20.2928,20.3093,94596.0
2017-05-25 13:25:00,24.6,24.65,24.54,24.65,56802.0,20.3093,20.3506,20.2598,20.3506,56802.0
2017-05-25 13:30:00,24.65,24.7,24.65,24.67,49300.0,20.3506,20.3919,20.3506,20.3671,49300.0
2017-05-25 13:35:00,24.66,24.73,24.64,24.66,73250.0,20.3589,20.4166,20.3423,20.3589,73250.0
2017-05-25 13:40:00,24.67,24.68,24.62,24.66,70888.0,20.3671,20.3754,20.3258,20.3589,70888.0
2017-05-25 13:45:00,24.67,24.68,24.59,24.68,68072.0,20.3671,20.3754,20.3011,20.3754,68072.0
2017-05-25 13:50:00,24.68,24.75,24.68,24.75,55234.0,20.3754,20.4332,20.3754,20.4332,55234.0
2017-05-25 13:55:00,24.75,24.75,24.59,24.6,73214.0,20.4332,20.4332,20.3011,20.3093,73214.0
2017-05-25 14:00:00,24.6,24.61,24.51,24.52,68910.0,20.3093,20.3176,20.235,20.2433,68910.0
2017-05-25 14:05:00,24.5,24.53,24.41,24.42,85640.0,20.2268,20.2515,20.1525,20.1607,85640.0
2017-05-25 14:10:00,24.41,24.43,24.3,24.32,239380.0,20.1525,20.169,20.0616,20.0782,239380.0
2017-05-25 14:15:00,24.34,24.4,24.28,24.38,115692.0,20.0947,20.1442,20.0451,20.1277,115692.0
2017-05-25 14:20:00,24.39,24.4,24.31,24.33,75786.0,20.1359,20.1442,20.0699,20.0864,75786.0
2017-05-25 14:25:00,24.34,24.34,24.25,24.31,130076.0,20.0947,20.0947,20.0204,20.0699,130076.0
2017-05-25 14:30:00,24.32,24.4,24.31,24.38,86484.0,20.0782,20.1442,20.0699,20.1277,86484.0
2017-05-25 14:35:00,24.38,24.46,24.36,24.43,79710.0,20.1277,20.1937,20.1112,20.169,79710.0
2017-05-25 14:40:00,24.43,24.47,24.42,24.47,51348.0,20.169,20.202,20.1607,20.202,51348.0
2017-05-25 14:45:00,24.47,24.48,24.37,24.39,90748.0,20.202,20.2102,20.1194,20.1359,90748.0
2017-05-25 14:50:00,24.4,24.42,24.3,24.32,123584.0,20.1442,20.1607,20.0616,20.0782,123584.0
2017-05-25 14:55:00,24.32,24.35,24.3,24.35,113386.0,20.0782,20.1029,20.0616,20.1029,113386.0
2017-05-25 15:00:00,24.35,24.49,24.34,24.48,126840.0,20.1029,20.2185,20.0947,20.2102,126840.0
2017-05-25 15:05:00,24.48,24.5,24.36,24.36,151322.0,20.2102,20.2268,20.1112,20.1112,151322.0
2017-05-25 15:10:00,24.36,24.36,24.29,24.34,106558.0,20.1112,20.1112,20.0534,20.0947,106558.0
2017-05-25 15:15:00,24.34,24.36,24.3,24.32,126702.0,20.0947,20.1112,20.0616,20.0782,126702.0
2017-05-25 15:20:00,24.32,24.39,24.3,24.37,88390.0,20.0782,20.1359,20.0616,20.1194,88390.0
2017-05-25 15:25:00,24.38,24.4,24.31,24.31,85580.0,20.1277,20.1442,20.0699,20.0699,85580.0
2017-05-25 15:30:00,24.32,24.39,24.32,24.36,130304.0,20.0782,20.1359,20.0782,20.1112,130304.0
2017-05-25 15:35:00,24.36,24.41,24.36,24.38,118122.0,20.1112,20.1525,20.1112,20.1277,118122.0
2017-05-25 15:40:00,24.39,24.49,24.38,24.48,126302.0,20.1359,20.2185,20.1277,20.2102,126302.0
2017-05-25 15:45:00,24.48,24.55,24.48,24.52,217298.0,20.2102,20.268,20.2102,20.2433,217298.0
2017-05-25 15:50:00,24.52,24.63,24.5,24.6,297242.0,20.2433,20.3341,20.2268,20.3093,297242.0
2017-05-25 15:55:00,24.6,24.61,24.52,24.56,469438.0,20.3093,20.3176,20.2433,20.2763,469438.0
2017-05-26 09:30:00,24.58,24.7,24.39,24.5,78550.0,20.2928,20.3919,20.1359,20.2268,78550.0
2017-05-26 09:35:00,24.5,24.5,24.26,24.31,95928.0,20.2268,20.2268,20.0286,20.0699,95928.0
2017-05-26 09:40:00,24.33,24.36,24.19,24.25,75000.0,20.0864,20.1112,19.9708,20.0204,75000.0
2017-05-26 09:45:00,24.25,24.3,24.11,24.22,135946.0,20.0204,20.0616,19.9048,19.9956,135946.0
2017-05-26 09:50:00,24.24,24.25,24.13,24.15,69166.0,20.0121,20.0204,19.9213,19.9378,69166.0
2017-05-26 09:55:00,24.13,24.17,24.06,24.1,113946.0,19.9213,19.9543,19.8635,19.8965,113946.0
2017-05-26 10:00:00,24.11,24.3,24.11,24.25,104552.0,19.9048,20.0616,19.9048,20.0204,104552.0
2017-05-26 10:05:00,24.24,24.28,24.21,24.24,81914.0,20.0121,20.0451,19.9873,20.0121,81914.0
2017-05-26 10:10:00,24.24,24.35,24.24,24.33,197966.0,20.0121,20.1029,20.0121,20.0864,197966.0
2017-05-26 10:15:00,24.33,24.38,24.3,24.35,144018.0,20.0864,20.1277,20.0616,20.1029,144018.0
2017-05-26 10:20:00,24.35,24.38,24.32,24.36,42618.0,20.1029,20.1277,20.0782,20.1112,42618.0
2017-05-26 10:25:00,24.36,24.45,24.34,24.44,31110.0,20.1112,20.1855,20.0947,20.1772,31110.0
2017-05-26 10:30:00,24.45,24.45,24.36,24.38,90358.0,20.1855,20.1855,20.1112,20.1277,90358.0
2017-05-26 10:35:00,24.38,24.41,24.32,24.34,52580.0,20.1277,20.1525,20.0782,20.0947,52580.0
2017-05-26 10:40:00,24.34,24.35,24.28,24.33,78628.0,20.0947,20.1029,20.0451,20.0864,78628.0
2017-05-26 10:45:00,24.33,24.34,24.26,24.27,65200.0,20.0864,20.0947,20.0286,20.0369,65200.0
2017-05-26 10:50:00,24.27,24.29,24.2,24.21,99662.0,20.0369,20.0534,19.9791,19.9873,99662.0
2017-05-26 10:55:00,24.23,24.23,24.17,24.22,86266.0,20.0039,20.0039,19.9543,19.9956,86266.0
2017-05-26 11:00:00,24.23,24.3,24.23,24.3,55312.0,20.0039,20.0616,20.0039,20.0616,55312.0
2017-05-26 11:05:00,24.31,24.38,24.29,24.3,91950.0,20.0699,20.1277,20.0534,20.0616,91950.0
2017-05-26 11:10:00,24.29,24.32,24.28,24.28,38040.0,20.0534,20.0782,20.0451,20.0451,38040.0
2017-05-26 11:15:00,24.29,24.32,24.27,24.31,39042.0,20.0534,20.0782,20.0369,20.0699,39042.0
2017-05-26 11:20:00,24.31,24.38,24.3,24.38,52720.0,20.0699,20.1277,20.0616,20.1277,52720.0
2017-05-26 11:25:00,24.4,24.45,24.36,24.41,114592.0,20.1442,20.1855,20.1112,20.1525,114592.0
2017-05-26 11:30:00,24.41,24.41,24.35,24.4,110656.0,20.1525,20.1525,20.1029,20.1442,110656.0
2017-05-26 11:35:00,24.41,24.41,24.33,24.34,68984.0,20.1525,20.1525,20.0864,20.0947,68984.0
2017-05-26 11:40:00,24.34,24.35,24.32,24.34,53180.0,20.0947,20.1029,20.0782,20.0947,53180.0
2017-05-26 11:45:00,24.35,24.38,24.35,24.35,62020.0,20.1029,20.1277,20.1029,20.1029,62020.0
2017-05-26 11:50:00,24.36,24.36,24.3,24.3,55890.0,20.1112,20.1112,20.0616,20.0616,55890.0
2017-05-26 11:55:00,24.31,24.33,24.29,24.33,89224.0,20.0699,20.0864,20.0534,20.0864,89224.0
2017-05-26 12:00:00,24.32,24.33,24.3,24.31,63918.0,20.0782,20.0864,20.0616,20.0699,63918.0
2017-05-26 12:05:00,24.3,24.39,24.3,24.37,50898.0,20.0616,20.1359,20.0616,20.1194,50898.0
2017-05-26 12:10:00,24.37,24.39,24.36,24.38,42772.0,20.1194,20.1359,20.1112,20.1277,42772.0
2017-05-26 12:15:00,24.38,24.42,24.38,24.4,39834.0,20.1277,20.1607,20.1277,20.1442,39834.0
2017-05-26 12:20:00,24.41,24.42,24.4,24.41,31256.0,20.1525,20.1607,20.1442,20.1525,31256.0
2017-05-26 12:25:00,24.41,24.43,24.41,24.43,28176.0,20.1525,20.169,20.1525,20.169,28176.0
2017-05-26 12:30:00,24.43,24.43,24.41,24.41,33388.0,20.169,20.169,20.1525,20.1525,33388.0
2017-05-26 12:35:00,24.41,24.42,24.39,24.42,22010.0,20.1525,20.1607,20.1359,20.1607,22010.0
2017-05-26 12:40:00,24.42,24.43,24.42,24.42,30390.0,20.1607,20.169,20.1607,20.1607,30390.0
2017-05-26 12:45:00,24.42,24.43,24.41,24.43,26580.0,20.1607,20.169,20.1525,20.169,26580.0
2017-05-26 12:50:00,24.42,24.43,24.42,24.42,20864.0,20.1607,20.169,20.1607,20.1607,20864.0
2017-05-26 12:55:00,24.42,24.42,24.39,24.41,60442.0,20.1607,20.1607,20.1359,20.1525,60442.0
2017-05-26 13:00:00,24.4,24.44,24.4,24.44,34604.0,20.1442,20.1772,20.1442,20.1772,34604.0
2017-05-26 13:05:00,24.43,24.46,24.43,24.45,28338.0,20.169,20.1937,20.169,20.1855,28338.0
2017-05-26 13:10:00,24.45,24.5,24.44,24.48,35500.0,20.1855,20.2268,20.1772,20.2102,35500.0
2017-05-26 13:15:00,24.48,24.5,24.47,24.49,20534.0,20.2102,20.2268,20.202,20.2185,20534.0
2017-05-26 13:20:00,24.49,24.49,24.43,24.43,53742.0,20.2185,20.2185,20.169,20.169,53742.0
2017-05-26 13:25:00,24.43,24.44,24.42,24.43,60072.0,20.169,20.1772,20.1607,20.169,60072.0
2017-05-26 13:30:00,24.44,24.5,24.44,24.49,30466.0,20.1772,20.2268,20.1772,20.2185,30466.0
2017-05-26 13:35:00,24.49,24.49,24.45,24.46,69878.0,20.2185,20.2185,20.1855,20.1937,69878.0
2017-05-26 13:40:00,24.46,24.49,24.44,24.48,67718.0,20.1937,20.2185,20.1772,20.2102,67718.0
2017-05-26 13:45:00,24.49,24.5,24.47,24.48,70848.0,20.2185,20.2268,20.202,20.2102,70848.0
2017-05-26 13:50:00,24.48,24.52,24.48,24.5,31138.0,20.2102,20.2433,20.2102,20.2268,31138.0
2017-05-26 13:55:00,24.5,24.5,24.49,24.49,19848.0,20.2268,20.2268,20.2185,20.2185,19848.0
2017-05-26 14:00:00,24.49,24.51,24.46,24.5,55298.0,20.2185,20.235,20.1937,20.2268,55298.0
2017-05-26 14:05:00,24.5,24.54,24.5,24.52,52332.0,20.2268,20.2598,20.2268,20.2433,52332.0
2017-05-26 14:10:00,24.52,24.52,24.5,24.51,25734.0,20.2433,20.2433,20.2268,20.235,25734.0
2017-05-26 14:15:00,24.51,24.54,24.5,24.52,24662.0,20.235,20.2598,20.2268,20.2433,24662.0
2017-05-26 14:20:00,24.53,24.57,24.52,24.54,44308.0,20.2515,20.2845,20.2433,20.2598,44308.0
2017-05-26 14:25:00,24.54,24.55,24.5,24.55,37476.0,20.2598,20.268,20.2268,20.268,37476.0
2017-05-26 14:30:00,24.55,24.55,24.51,24.52,32646.0,20.268,20.268,20.235,20.2433,32646.0
2017-05-26 14:35:00,24.52,24.53,24.52,24.53,25298.0,20.2433,20.2515,20.2433,20.2515,25298.0
2017-05-26 14:40:00,24.53,24.53,24.52,24.53,50970.0,20.2515,20.2515,20.2433,20.2515,50970.0
2017-05-26 14:45:00,24.53,24.53,24.5,24.5,49728.0,20.2515,20.2515,20.2268,20.2268,49728.0
2017-05-26 14:50:00,24.5,24.5,24.47,24.48,32224.0,20.2268,20.2268,20.202,20.2102,32224.0
2017-05-26 14:55:00,24.48,24.49,24.46,24.46,29048.0,20.2102,20.2185,20.1937,20.1937,29048.0
2017-05-26 15:00:00,24.46,24.48,24.45,24.47,40256.0,20.1937,20.2102,20.1855,20.202,40256.0
2017-05-26 15:05:00,24.47,24.47,24.42,24.42,51028.0,20.202,20.202,20.1607,20.1607,51028.0
2017-05-26 15:10:00,24.42,24.42,24.36,24.39,88112.0,20.1607,20.1607,20.1112,20.1359,88112.0
2017-05-26 15:15:00,24.39,24.41,24.38,24.4,62336.0,20.1359,20.1525,20.1277,20.1442,62336.0
2017-05-26 15:20:00,24.41,24.43,24.39,24.4,56836.0,20.1525,20.169,20.1359,20.1442,56836.0
2017-05-26 15:25:00,24.4,24.4,24.37,24.39,47500.0,20.1442,20.1442,20.1194,20.1359,47500.0
2017-05-26 15:30:00,24.39,24.43,24.37,24.43,95810.0,20.1359,20.169,20.1194,20.169,95810.0
2017-05-26 15:35:00,24.43,24.47,24.43,24.47,98518.0,20.169,20.202,20.169,20.202,98518.0
2017-05-26 15:40:00,24.47,24.51,24.46,24.51,188570.0,20.202,20.235,20.1937,20.235,188570.0
2017-05-26 15:45:00,24.51,24.54,24.48,24.54,165456.0,20.235,20.2598,20.2102,20.2598,165456.0
2017-05-26 15:50:00,24.54,24.59,24.5,24.59,199440.0,20.2598,20.3011,20.2268,20.3011,199440.0
2017-05-26 15:55:00,24.59,24.59,24.56,24.56,242358.0,20.3011,20.3011,20.2763,20.2763,242358.0
2017-05-30 09:30:00,24.55,24.65,24.4,24.4,61770.0,20.268,20.3506,20.1442,20.1442,61770.0
2017-05-30 09:35:00,24.43,24.52,24.36,24.43,41414.0,20.169,20.2433,20.1112,20.169,41414.0
2017-05-30 09:40:00,24.41,24.46,24.39,24.45,39226.0,20.1525,20.1937,20.1359,20.1855,39226.0
2017-05-30 09:45:00,24.46,24.55,24.43,24.44,32030.0,20.1937,20.268,20.169,20.1772,32030.0
2017-05-30 09:50:00,24.43,24.43,24.26,24.27,57588.0,20.169,20.169,20.0286,20.0369,57588.0
2017-05-30 09:55:00,24.27,24.29,24.18,24.2,58990.0,20.0369,20.0534,19.9626,19.9791,58990.0
2017-05-30 10:00:00,24.2,24.3,24.16,24.18,93998.0,19.9791,20.0616,19.9461,19.9626,93998.0
2017-05-30 10:05:00,24.19,24.29,24.19,24.25,43622.0,19.9708,20.0534,19.9708,20.0204,43622.0
2017-05-30 10:10:00,24.25,24.27,24.17,24.2,47658.0,20.0204,20.0369,19.9543,19.9791,47658.0
2017-05-30 10:15:00,24.21,24.22,24.11,24.22,47310.0,19.9873,19.9956,19.9048,19.9956,47310.0
2017-05-30 10:20:00,24.21,24.32,24.21,24.29,117272.0,19.9873,20.0782,19.9873,20.0534,117272.0
2017-05-30 10:25:00,24.3,24.33,24.26,24.26,36432.0,20.0616,20.0864,20.0286,20.0286,36432.0
2017-05-30 10:30:00,24.27,24.3,24.23,24.3,221632.0,20.0369,20.0616,20.0039,20.0616,221632.0
2017-05-30 10:35:00,24.28,24.41,24.25,24.4,66616.0,20.0451,20.1525,20.0204,20.1442,66616.0
2017-05-30 10:40:00,24.42,24.47,24.41,24.42,82902.0,20.1607,20.202,20.1525,20.1607,82902.0
2017-05-30 10:45:00,24.42,24.43,24.35,24.43,95956.0,20.1607,20.169,20.1029,20.169,95956.0
2017-05-30 10:50:00,24.43,24.45,24.41,24.43,82666.0,20.169,20.1855,20.1525,20.169,82666.0
2017-05-30 10:55:00,24.43,24.45,24.42,24.45,85594.0,20.169,20.1855,20.1607,20.1855,85594.0
2017-05-30 11:00:00,24.45,24.46,24.36,24.36,70508.0,20.1855,20.1937,20.1112,20.1112,70508.0
2017-05-30 11:05:00,24.35,24.41,24.33,24.36,50522.0,20.1029,20.1525,20.0864,20.1112,50522.0
2017-05-30 11:10:00,24.36,24.41,24.36,24.41,54944.0,20.1112,20.1525,20.1112,20.1525,54944.0
2017-05-30 11:15:00,24.4,24.41,24.35,24.35,68166.0,20.1442,20.1525,20.1029,20.1029,68166.0
2017-05-30 11:20:00,24.35,24.36,24.28,24.29,56360.0,20.1029,20.1112,20.0451,20.0534,56360.0
2017-05-30 11:25:00,24.3,24.32,24.28,24.29,30032.0,20.0616,20.0782,20.0451,20.0534,30032.0
2017-05-30 11:30:00,24.29,24.29,24.25,24.25,46050.0,20.0534,20.0534,20.0204,20.0204,46050.0
2017-05-30 11:35:00,24.25,24.27,24.18,24.18,40000.0,20.0204,20.0369,19.9626,19.9626,40000.0
2017-05-30 11:40:00,24.18,24.21,24.13,24.15,143226.0,19.9626,19.9873,19.9213,19.9378,143226.0
2017-05-30 11:45:00,24.15,24.21,24.15,24.21,21612.0,19.9378,19.9873,19.9378,19.9873,21612.0
2017-05-30 11:50:00,24.2,24.24,24.2,24.22,32542.0,19.9791,20.0121,19.9791,19.9956,32542.0
2017-05-30 11:55:00,24.22,24.23,24.18,24.18,101190.0,19.9956,20.0039,19.9626,19.9626,101190.0
2017-05-30 12:00:00,24.18,24.25,24.18,24.25,89084.0,19.9626,20.0204,19.9626,20.0204,89084.0
2017-05-30 12:05:00,24.25,24.26,24.18,24.2,23782.0,20.0204,20.0286,19.9626,19.9791,23782.0
2017-05-30 12:10:00,24.2,24.21,24.16,24.19,25416.0,19.9791,19.9873,19.9461,19.9708,25416.0
2017-05-30 12:15:00,24.19,24.2,24.18,24.18,15130.0,19.9708,19.9791,19.9626,19.9626,15130.0
2017-05-30 12:20:00,24.18,24.18,24.14,24.18,26300.0,19.9626,19.9626,19.9295,19.9626,26300.0
2017-05-30 12:25:00,24.18,24.18,24.13,24.14,23060.0,19.9626,19.9626,19.9213,19.9295,23060.0
2017-05-30 12:30:00,24.14,24.15,24.1,24.11,46028.0,19.9295,19.9378,19.8965,19.9048,46028.0
2017-05-30 12:35:00,24.1,24.11,24.08,24.1,172182.0,19.8965,19.9048,19.88,19.8965,172182.0
2017-05-30 12:40:00,24.1,24.11,24.04,24.05,67838.0,19.8965,19.9048,19.847,19.8552,67838.0
2017-05-30 12:45:00,24.04,24.07,24.04,24.05,28104.0,19.847,19.8718,19.847,19.8552,28104.0
2017-05-30 12:50:00,24.05,24.06,24.01,24.03,71546.0,19.8552,19.8635,19.8222,19.8387,71546.0
2017-05-30 12:55:00,24.03,24.11,24.03,24.09,68700.0,19.8387,19.9048,19.8387,19.8883,68700.0
2017-05-30 13:00:00,24.09,24.1,24.06,24.07,48244.0,19.8883,19.8965,19.8635,19.8718,48244.0
2017-05-30 13:05:00,24.07,24.12,24.07,24.11,100084.0,19.8718,19.913,19.8718,19.9048,100084.0
2017-05-30 13:10:00,24.11,24.16,24.11,24.13,38578.0,19.9048,19.9461,19.9048,19.9213,38578.0
2017-05-30 13:15:00,24.14,24.14,24.12,24.13,37534.0,19.9295,19.9295,19.913,19.9213,37534.0
2017-05-30 13:20:00,24.13,24.14,24.1,24.11,40010.0,19.9213,19.9295,19.8965,19.9048,40010.0
2017-05-30 13:25:00,24.11,24.15,24.11,24.14,42658.0,19.9048,19.9378,19.9048,19.9295,42658.0
2017-05-30 13:30:00,24.14,24.14,24.11,24.11,31298.0,19.9295,19.9295,19.9048,19.9048,31298.0
2017-05-30 13:35:00,24.11,24.15,24.11,24.13,39510.0,19.9048,19.9378,19.9048,19.9213,39510.0
2017-05-30 13:40:00,24.14,24.15,24.13,24.14,40336.0,19.9295,19.9378,19.9213,19.9295,40336.0
2017-05-30 13:45:00,24.14,24.21,24.14,24.21,60466.0,19.9295,19.9873,19.9295,19.9873,60466.0
2017-05-30 13:50:00,24.22,24.22,24.17,24.19,30648.0,19.9956,19.9956,19.9543,19.9708,30648.0
2017-05-30 13:55:00,24.18,24.18,24.16,24.18,41334.0,19.9626,19.9626,19.9461,19.9626,41334.0
2017-05-30 14:00:00,24.18,24.18,24.16,24.18,39220.0,19.9626,19.9626,19.9461,19.9626,39220.0
2017-05-30 14:05:00,24.18,24.25,24.16,24.24,76022.0,19.9626,20.0204,19.9461,20.0121,76022.0
2017-05-30 14:10:00,24.24,24.24,24.19,24.19,31954.0,20.0121,20.0121,19.9708,19.9708,31954.0
2017-05-30 14:15:00,24.19,24.21,24.16,24.17,29830.0,19.9708,19.9873,19.9461,19.9543,29830.0
2017-05-30 14:20:00,24.17,24.17,24.15,24.15,34240.0,19.9543,19.9543,19.9378,19.9378,34240.0
2017-05-30 14:25:00,24.15,24.15,24.12,24.13,31324.0,19.9378,19.9378,19.913,19.9213,31324.0
2017-05-30 14:30:00,24.13,24.16,24.12,24.16,21196.0,19.9213,19.9461,19.913,19.9461,21196.0
2017-05-30 14:35:00,24.16,24.16,24.13,24.14,27504.0,19.9461,19.9461,19.9213,19.9295,27504.0
2017-05-30 14:40:00,24.14,24.15,24.14,24.15,39886.0,19.9295,19.9378,19.9295,19.9378,39886.0
2017-05-30 14:45:00,24.15,24.15,24.12,24.14,34512.0,19.9378,19.9378,19.913,19.9295,34512.0
2017-05-30 14:50:00,24.14,24.14,24.12,24.13,21826.0,19.9295,19.9295,19.913,19.9213,21826.0
2017-05-30 14:55:00,24.13,24.2,24.13,24.19,248936.0,19.9213,19.9791,19.9213,19.9708,248936.0
2017-05-30 15:00:00,24.2,24.23,24.18,24.22,56074.0,19.9791,20.0039,19.9626,19.9956,56074.0
2017-05-30 15:05:00,24.21,24.21,24.18,24.2,45500.0,19.9873,19.9873,19.9626,19.9791,45500.0
2017-05-30 15:10:00,24.2,24.2,24.16,24.17,32574.0,19.9791,19.9791,19.9461,19.9543,32574.0
2017-05-30 15:15:00,24.16,24.18,24.13,24.13,48490.0,19.9461,19.9626,19.9213,19.9213,48490.0
2017-05-30 15:20:00,24.13,24.17,24.13,24.17,63666.0,19.9213,19.9543,19.9213,19.9543,63666.0
2017-05-30 15:25:00,24.17,24.17,24.15,24.16,69272.0,19.9543,19.9543,19.9378,19.9461,69272.0
2017-05-30 15:30:00,24.17,24.23,24.16,24.23,138300.0,19.9543,20.0039,19.9461,20.0039,138300.0
2017-05-30 15:35:00,24.23,24.25,24.2,24.24,203118.0,20.0039,20.0204,19.9791,20.0121,203118.0
2017-05-30 15:40:00,24.23,24.25,24.23,24.25,223484.0,20.0039,20.0204,20.0039,20.0204,223484.0
2017-05-30 15:45:00,24.25,24.31,24.25,24.27,194740.0,20.0204,20.0699,20.0204,20.0369,194740.0
2017-05-30 15:50:00,24.27,24.28,24.25,24.27,251208.0,20.0369,20.0451,20.0204,20.0369,251208.0
2017-05-30 15:55:00,24.27,24.28,24.25,24.27,409226.0,20.0369,20.0451,20.0204,20.0369,409226.0
2017-05-31 09:30:00,24.3,24.39,24.26,24.26,35460.0,20.0616,20.1359,20.0286,20.0286,35460.0
2017-05-31 09:35:00,24.25,24.29,24.18,24.24,18022.0,20.0204,20.0534,19.9626,20.0121,18022.0
2017-05-31 09:40:00,24.26,24.34,24.21,24.34,39648.0,20.0286,20.0947,19.9873,20.0947,39648.0
2017-05-31 09:45:00,24.34,24.37,24.13,24.17,70896.0,20.0947,20.1194,19.9213,19.9543,70896.0
2017-05-31 09:50:00,24.15,24.16,24.07,24.08,21140.0,19.9378,19.9461,19.8718,19.88,21140.0
2017-05-31 09:55:00,24.07,24.1,24.03,24.09,37340.0,19.8718,19.8965,19.8387,19.8883,37340.0
2017-05-31 10:00:00,24.14,24.16,24.07,24.09,41944.0,19.9295,19.9461,19.8718,19.8883,41944.0
2017-05-31 10:05:00,24.08,24.11,24.05,24.07,35436.0,19.88,19.9048,19.8552,19.8718,35436.0
2017-05-31 10:10:00,24.09,24.14,24.04,24.14,27474.0,19.8883,19.9295,19.847,19.9295,27474.0
2017-05-31 10:15:00,24.16,24.18,24.13,24.15,29948.0,19.9461,19.9626,19.9213,19.9378,29948.0
2017-05-31 10:20:00,24.16,24.21,24.11,24.17,25978.0,19.9461,19.9873,19.9048,19.9543,25978.0
2017-05-31 10:25:00,24.17,24.24,24.17,24.24,20120.0,19.9543,20.0121,19.9543,20.0121,20120.0
2017-05-31 10:30:00,24.24,24.28,24.23,24.26,51584.0,20.0121,20.0451,20.0039,20.0286,51584.0
2017-05-31 10:35:00,24.25,24.28,24.23,24.24,40486.0,20.0204,20.0451,20.0039,20.0121,40486.0
2017-05-31 10:40:00,24.24,24.3,24.24,24.27,35342.0,20.0121,20.0616,20.0121,20.0369,35342.0
2017-05-31 10:45:00,24.26,24.32,24.25,24.32,51110.0,20.0286,20.0782,20.0204,20.0782,51110.0
2017-05-31 10:50:00,24.32,24.37,24.28,24.36,78026.0,20.0782,20.1194,20.0451,20.1112,78026.0
2017-05-31 10:55:00,24.36,24.36,24.32,24.32,71622.0,20.1112,20.1112,20.0782,20.0782,71622.0
2017-05-31 11:00:00,24.33,24.38,24.33,24.37,52986.0,20.0864,20.1277,20.0864,20.1194,52986.0
2017-05-31 11:05:00,24.36,24.42,24.35,24.36,38486.0,20.1112,20.1607,20.1029,20.1112,38486.0
2017-05-31 11:10:00,24.36,24.36,24.3,24.31,31040.0,20.1112,20.1112,20.0616,20.0699,31040.0
2017-05-31 11:15:00,24.3,24.3,24.24,24.28,34096.0,20.0616,20.0616,20.0121,20.0451,34096.0
2017-05-31 11:20:00,24.28,24.29,24.25,24.28,36234.0,20.0451,20.0534,20.0204,20.0451,36234.0
2017-05-31 11:25:00,24.27,24.29,24.25,24.28,49372.0,20.0369,20.0534,20.0204,20.0451,49372.0
2017-05-31 11:30:00,24.28,24.29,24.25,24.25,52844.0,20.0451,20.0534,20.0204,20.0204,52844.0
2017-05-31 11:35:00,24.25,24.29,24.25,24.28,34362.0,20.0204,20.0534,20.0204,20.0451,34362.0
2017-05-31 11:40:00,24.29,24.33,24.29,24.31,33084.0,20.0534,20.0864,20.0534,20.0699,33084.0
2017-05-31 11:45:00,24.31,24.31,24.3,24.3,44370.0,20.0699,20.0699,20.0616,20.0616,44370.0
2017-05-31 11:50:00,24.3,24.3,24.27,24.27,23726.0,20.0616,20.0616,20.0369,20.0369,23726.0
2017-05-31 11:55:00,24.28,24.28,24.21,24.23,20924.0,20.0451,20.0451,19.9873,20.0039,20924.0
2017-05-31 12:00:00,24.23,24.24,24.22,24.22,18846.0,20.0039,20.0121,19.9956,19.9956,18846.0
2017-05-31 12:05:00,24.22,24.23,24.2,24.21,16780.0,19.9956,20.0039,19.9791,19.9873,16780.0
2017-05-31 12:10:00,24.2,24.21,24.18,24.2,30662.0,19.9791,19.9873,19.9626,19.9791,30662.0
2017-05-31 12:15:00,24.21,24.25,24.21,24.25,30456.0,19.9873,20.0204,19.9873,20.0204,30456.0
2017-05-31 12:20:00,24.25,24.28,24.25,24.28,17400.0,20.0204,20.0451,20.0204,20.0451,17400.0
2017-05-31 12:25:00,24.28,24.28,24.26,24.27,17640.0,20.0451,20.0451,20.0286,20.0369,17640.0
2017-05-31 12:30:00,24.27,24.31,24.26,24.31,32788.0,20.0369,20.0699,20.0286,20.0699,32788.0
2017-05-31 12:35:00,24.31,24.33,24.3,24.33,15202.0,20.0699,20.0864,20.0616,20.0864,15202.0
2017-05-31 12:40:00,24.34,24.38,24.33,24.38,30104.0,20.0947,20.1277,20.0864,20.1277,30104.0
2017-05-31 12:45:00,24.36,24.39,24.34,24.35,53726.0,20.1112,20.1359,20.0947,20.1029,53726.0
2017-05-31 12:50:00,24.35,24.35,24.3,24.31,20472.0,20.1029,20.1029,20.0616,20.0699,20472.0
2017-05-31 12:55:00,24.31,24.31,24.29,24.29,17910.0,20.0699,20.0699,20.0534,20.0534,17910.0
2017-05-31 13:00:00,24.29,24.29,24.21,24.22,38878.0,20.0534,20.0534,19.9873,19.9956,38878.0
2017-05-31 13:05:00,24.23,24.24,24.22,24.24,39944.0,20.0039,20.0121,19.9956,20.0121,39944.0
2017-05-31 13:10:00,24.25,24.28,24.23,24.28,20028.0,20.0204,20.0451,20.0039,20.0451,20028.0
2017-05-31 13:15:00,24.29,24.3,24.27,24.28,22116.0,20.0534,20.0616,20.0369,20.0451,22116.0
2017-05-31 13:20:00,24.29,24.29,24.28,24.28,16994.0,20.0534,20.0534,20.0451,20.0451,16994.0
2017-05-31 13:25:00,24.27,24.28,24.27,24.28,14800.0,20.0369,20.0451,20.0369,20.0451,14800.0
2017-05-31 13:30:00,24.28,24.31,24.27,24.3,23818.0,20.0451,20.0699,20.0369,20.0616,23818.0
2017-05-31 13:35:00,24.31,24.31,24.27,24.29,28076.0,20.0699,20.0699,20.0369,20.0534,28076.0
2017-05-31 13:40:00,24.3,24.3,24.28,24.28,12388.0,20.0616,20.0616,20.0451,20.0451,12388.0
2017-05-31 13:45:00,24.29,24.29,24.26,24.27,31892.0,20.0534,20.0534,20.0286,20.0369,31892.0
2017-05-31 13:50:00,24.26,24.27,24.23,24.24,24948.0,20.0286,20.0369,20.0039,20.0121,24948.0
2017-05-31 13:55:00,24.23,24.28,24.23,24.28,23838.0,20.0039,20.0451,20.0039,20.0451,23838.0
2017-05-31 14:00:00,24.27,24.28,24.24,24.25,28132.0,20.0369,20.0451,20.0121,20.0204,28132.0
2017-05-31 14:05:00,24.25,24.27,24.25,24.25,13574.0,20.0204,20.0369,20.0204,20.0204,13574.0
2017-05-31 14:10:00,24.25,24.25,24.21,24.23,16288.0,20.0204,20.0204,19.9873,20.0039,16288.0
2017-05-31 14:15:00,24.24,24.29,24.24,24.29,22984.0,20.0121,20.0534,20.0121,20.0534,22984.0
2017-05-31 14:20:00,24.29,24.32,24.28,24.31,15290.0,20.0534,20.0782,20.0451,20.0699,15290.0
2017-05-31 14:25:00,24.3,24.33,24.27,24.33,44278.0,20.0616,20.0864,20.0369,20.0864,44278.0
2017-05-31 14:30:00,24.33,24.33,24.29,24.32,29924.0,20.0864,20.0864,20.0534,20.0782,29924.0
2017-05-31 14:35:00,24.32,24.34,24.31,24.32,20224.0,20.0782,20.0947,20.0699,20.0782,20224.0
2017-05-31 14:40:00,24.32,24.32,24.29,24.29,26990.0,20.0782,20.0782,20.0534,20.0534,26990.0
2017-05-31 14:45:00,24.29,24.31,24.28,24.29,21444.0,20.0534,20.0699,20.0451,20.0534,21444.0
2017-05-31 14:50:00,24.29,24.29,24.25,24.26,36422.0,20.0534,20.0534,20.0204,20.0286,36422.0
2017-05-31 14:55:00,24.26,24.3,24.25,24.28,31300.0,20.0286,20.0616,20.0204,20.0451,31300.0
2017-05-31 15:00:00,24.29,24.33,24.28,24.31,22570.0,20.0534,20.0864,20.0451,20.0699,22570.0
2017-05-31 15:05:00,24.31,24.31,24.28,24.3,30836.0,20.0699,20.0699,20.0451,20.0616,30836.0
2017-05-31 15:10:00,24.3,24.31,24.28,24.31,30150.0,20.0616,20.0699,20.0451,20.0699,30150.0
2017-05-31 15:15:00,24.32,24.33,24.31,24.33,24278.0,20.0782,20.0864,20.0699,20.0864,24278.0
2017-05-31 15:20:00,24.33,24.33,24.31,24.32,46078.0,20.0864,20.0864,20.0699,20.0782,46078.0
2017-05-31 15:25:00,24.32,24.32,24.28,24.28,45470.0,20.0782,20.0782,20.0451,20.0451,45470.0
2017-05-31 15:30:00,24.27,24.3,24.27,24.29,46932.0,20.0369,20.0616,20.0369,20.0534,46932.0
2017-05-31 15:35:00,24.29,24.32,24.29,24.32,74750.0,20.0534,20.0782,20.0534,20.0782,74750.0
2017-05-31 15:40:00,24.32,24.36,24.32,24.34,79470.0,20.0782,20.1112,20.0782,20.0947,79470.0
2017-05-31 15:45:00,24.33,24.35,24.33,24.35,66914.0,20.0864,20.1029,20.0864,20.1029,66914.0
2017-05-31 15:50:00,24.35,24.36,24.31,24.31,146092.0,20.1029,20.1112,20.0699,20.0699,146092.0
2017-05-31 15:55:00,24.31,24.34,24.3,24.33,287832.0,20.0699,20.0947,20.0616,20.0864,287832.0
2017-06-01 09:30:00,24.34,24.39,24.25,24.25,27494.0,20.0947,20.1359,20.0204,20.0204,27494.0
2017-06-01 09:35:00,24.23,24.23,24.11,24.12,32312.0,20.0039,20.0039,19.9048,19.913,32312.0
2017-06-01 09:40:00,24.13,24.31,24.13,24.3,37854.0,19.9213,20.0699,19.9213,20.0616,37854.0
2017-06-01 09:45:00,24.31,24.36,24.25,24.25,99654.0,20.0699,20.1112,20.0204,20.0204,99654.0
2017-06-01 09:50:00,24.25,24.34,24.25,24.31,29508.0,20.0204,20.0947,20.0204,20.0699,29508.0
2017-06-01 09:55:00,24.3,24.35,24.29,24.35,26566.0,20.0616,20.1029,20.0534,20.1029,26566.0
2017-06-01 10:00:00,24.36,24.43,24.3,24.38,57806.0,20.1112,20.169,20.0616,20.1277,57806.0
2017-06-01 10:05:00,24.38,24.45,24.38,24.42,20744.0,20.1277,20.1855,20.1277,20.1607,20744.0
2017-06-01 10:10:00,24.41,24.45,24.4,24.42,14206.0,20.1525,20.1855,20.1442,20.1607,14206.0
2017-06-01 10:15:00,24.41,24.46,24.41,24.46,12438.0,20.1525,20.1937,20.1525,20.1937,12438.0
2017-06-01 10:20:00,24.45,24.46,24.38,24.39,14562.0,20.1855,20.1937,20.1277,20.1359,14562.0
2017-06-01 10:25:00,24.39,24.44,24.36,24.44,27876.0,20.1359,20.1772,20.1112,20.1772,27876.0
2017-06-01 10:30:00,24.43,24.43,24.34,24.35,15558.0,20.169,20.169,20.0947,20.1029,15558.0
2017-06-01 10:35:00,24.34,24.36,24.33,24.35,41966.0,20.0947,20.1112,20.0864,20.1029,41966.0
2017-06-01 10:40:00,24.36,24.37,24.34,24.36,13426.0,20.1112,20.1194,20.0947,20.1112,13426.0
2017-06-01 10:45:00,24.36,24.36,24.33,24.34,25556.0,20.1112,20.1112,20.0864,20.0947,25556.0
2017-06-01 10:50:00,24.34,24.36,24.34,24.35,31300.0,20.0947,20.1112,20.0947,20.1029,31300.0
2017-06-01 10:55:00,24.34,24.36,24.34,24.35,32046.0,20.0947,20.1112,20.0947,20.1029,32046.0
2017-06-01 11:00:00,24.35,24.36,24.34,24.35,46512.0,20.1029,20.1112,20.0947,20.1029,46512.0
2017-06-01 11:05:00,24.35,24.36,24.32,24.35,35764.0,20.1029,20.1112,20.0782,20.1029,35764.0
2017-06-01 11:10:00,24.35,24.4,24.35,24.37,24912.0,20.1029,20.1442,20.1029,20.1194,24912.0
2017-06-01 11:15:00,24.38,24.38,24.34,24.35,47702.0,20.1277,20.1277,20.0947,20.1029,47702.0
2017-06-01 11:20:00,24.35,24.37,24.32,24.33,54758.0,20.1029,20.1194,20.0782,20.0864,54758.0
2017-06-01 11:25:00,24.33,24.36,24.33,24.34,20800.0,20.0864,20.1112,20.0864,20.0947,20800.0
2017-06-01 11:30:00,24.34,24.35,24.26,24.28,36168.0,20.0947,20.1029,20.0286,20.0451,36168.0
2017-06-01 11:35:00,24.28,24.31,24.27,24.3,16200.0,20.0451,20.0699,20.0369,20.0616,16200.0
2017-06-01 11:40:00,24.3,24.3,24.2,24.22,58586.0,20.0616,20.0616,19.9791,19.9956,58586.0
2017-06-01 11:45:00,24.24,24.25,24.23,24.23,11196.0,20.0121,20.0204,20.0039,20.0039,11196.0
2017-06-01 11:50:00,24.24,24.26,24.23,24.25,13500.0,20.0121,20.0286,20.0039,20.0204,13500.0
2017-06-01 11:55:00,24.25,24.3,24.24,24.3,58268.0,20.0204,20.0616,20.0121,20.0616,58268.0
2017-06-01 12:00:00,24.3,24.36,24.3,24.36,42866.0,20.0616,20.1112,20.0616,20.1112,42866.0
2017-06-01 12:05:00,24.35,24.38,24.35,24.36,18524.0,20.1029,20.1277,20.1029,20.1112,18524.0
2017-06-01 12:10:00,24.38,24.4,24.36,24.39,38700.0,20.1277,20.1442,20.1112,20.1359,38700.0
2017-06-01 12:15:00,24.37,24.4,24.36,24.39,5850.0,20.1194,20.1442,20.1112,20.1359,5850.0
2017-06-01 12:20:00,24.39,24.39,24.35,24.38,13200.0,20.1359,20.1359,20.1029,20.1277,13200.0
2017-06-01 12:25:00,24.36,24.38,24.35,24.37,11670.0,20.1112,20.1277,20.1029,20.1194,11670.0
2017-06-01 12:30:00,24.36,24.36,24.34,24.36,56916.0,20.1112,20.1112,20.0947,20.1112,56916.0
2017-06-01 12:35:00,24.36,24.36,24.35,24.36,14926.0,20.1112,20.1112,20.1029,20.1112,14926.0
2017-06-01 12:40:00,24.37,24.37,24.35,24.36,14362.0,20.1194,20.1194,20.1029,20.1112,14362.0
2017-06-01 12:45:00,24.36,24.38,24.36,24.38,15288.0,20.1112,20.1277,20.1112,20.1277,15288.0
2017-06-01 12:50:00,24.38,24.38,24.36,24.36,11400.0,20.1277,20.1277,20.1112,20.1112,11400.0
2017-06-01 12:55:00,24.37,24.38,24.33,24.33,24846.0,20.1194,20.1277,20.0864,20.0864,24846.0
2017-06-01 13:00:00,24.33,24.36,24.32,24.34,9400.0,20.0864,20.1112,20.0782,20.0947,9400.0
2017-06-01 13:05:00,24.34,24.36,24.33,24.35,22826.0,20.0947,20.1112,20.0864,20.1029,22826.0
2017-06-01 13:10:00,24.35,24.36,24.35,24.36,8274.0,20.1029,20.1112,20.1029,20.1112,8274.0
2017-06-01 13:15:00,24.36,24.38,24.35,24.38,78192.0,20.1112,20.1277,20.1029,20.1277,78192.0
2017-06-01 13:20:00,24.38,24.41,24.38,24.39,14790.0,20.1277,20.1525,20.1277,20.1359,14790.0
2017-06-01 13:25:00,24.4,24.43,24.4,24.43,13374.0,20.1442,20.169,20.1442,20.169,13374.0
2017-06-01 13:30:00,24.43,24.43,24.4,24.4,13614.0,20.169,20.169,20.1442,20.1442,13614.0
2017-06-01 13:35:00,24.4,24.41,24.38,24.39,29968.0,20.1442,20.1525,20.1277,20.1359,29968.0
2017-06-01 13:40:00,24.39,24.41,24.39,24.4,17400.0,20.1359,20.1525,20.1359,20.1442,17400.0
2017-06-01 13:45:00,24.4,24.42,24.4,24.42,26890.0,20.1442,20.1607,20.1442,20.1607,26890.0
2017-06-01 13:50:00,24.43,24.43,24.41,24.43,13200.0,20.169,20.169,20.1525,20.169,13200.0
2017-06-01 13:55:00,24.43,24.47,24.42,24.46,26116.0,20.169,20.202,20.1607,20.1937,26116.0
2017-06-01 14:00:00,24.46,24.49,24.46,24.48,20020.0,20.1937,20.2185,20.1937,20.2102,20020.0
2017-06-01 14:05:00,24.48,24.52,24.48,24.52,35650.0,20.2102,20.2433,20.2102,20.2433,35650.0
2017-06-01 14:10:00,24.52,24.52,24.49,24.5,48282.0,20.2433,20.2433,20.2185,20.2268,48282.0
2017-06-01 14:15:00,24.5,24.51,24.49,24.5,37208.0,20.2268,20.235,20.2185,20.2268,37208.0
2017-06-01 14:20:00,24.5,24.53,24.5,24.53,58786.0,20.2268,20.2515,20.2268,20.2515,58786.0
2017-06-01 14:25:00,24.53,24.53,24.49,24.52,31800.0,20.2515,20.2515,20.2185,20.2433,31800.0
2017-06-01 14:30:00,24.51,24.52,24.49,24.49,60890.0,20.235,20.2433,20.2185,20.2185,60890.0
2017-06-01 14:35:00,24.49,24.5,24.43,24.46,85208.0,20.2185,20.2268,20.169,20.1937,85208.0
2017-06-01 14:40:00,24.45,24.48,24.45,24.47,52394.0,20.1855,20.2102,20.1855,20.202,52394.0
2017-06-01 14:45:00,24.47,24.54,24.45,24.52,29414.0,20.202,20.2598,20.1855,20.2433,29414.0
2017-06-01 14:50:00,24.5,24.51,24.47,24.5,33852.0,20.2268,20.235,20.202,20.2268,33852.0
2017-06-01 14:55:00,24.5,24.5,24.44,24.45,31948.0,20.2268,20.2268,20.1772,20.1855,31948.0
2017-06-01 15:00:00,24.45,24.45,24.42,24.42,34048.0,20.1855,20.1855,20.1607,20.1607,34048.0
2017-06-01 15:05:00,24.43,24.45,24.41,24.41,51548.0,20.169,20.1855,20.1525,20.1525,51548.0
2017-06-01 15:10:00,24.42,24.44,24.4,24.43,66538.0,20.1607,20.1772,20.1442,20.169,66538.0
2017-06-01 15:15:00,24.43,24.43,24.42,24.43,69392.0,20.169,20.169,20.1607,20.169,69392.0
2017-06-01 15:20:00,24.43,24.43,24.39,24.39,92324.0,20.169,20.169,20.1359,20.1359,92324.0
2017-06-01 15:25:00,24.39,24.43,24.38,24.42,56328.0,20.1359,20.169,20.1277,20.1607,56328.0
2017-06-01 15:30:00,24.43,24.43,24.37,24.38,92510.0,20.169,20.169,20.1194,20.1277,92510.0
2017-06-01 15:35:00,24.38,24.38,24.31,24.31,108308.0,20.1277,20.1277,20.0699,20.0699,108308.0
2017-06-01 15:40:00,24.32,24.33,24.3,24.32,144552.0,20.0782,20.0864,20.0616,20.0782,144552.0
2017-06-01 15:45:00,24.32,24.34,24.3,24.3,154236.0,20.0782,20.0947,20.0616,20.0616,154236.0
2017-06-01 15:50:00,24.31,24.34,24.29,24.3,186256.0,20.0699,20.0947,20.0534,20.0616,186256.0
2017-06-01 15:55:00,24.3,24.34,24.28,24.34,221106.0,20.0616,20.0947,20.0451,20.0947,221106.0
2017-06-02 09:30:00,24.07,24.16,23.79,23.93,162564.0,19.8718,19.9461,19.6406,19.7562,162564.0
2017-06-02 09:35:00,23.95,24.02,23.93,23.97,49164.0,19.7727,19.8305,19.7562,19.7892,49164.0
2017-06-02 09:40:00,23.98,24.14,23.97,24.13,34458.0,19.7975,19.9295,19.7892,19.9213,34458.0
2017-06-02 09:45:00,24.11,24.16,23.97,24.15,63394.0,19.9048,19.9461,19.7892,19.9378,63394.0
2017-06-02 09:50:00,24.15,24.16,24.05,24.06,25500.0,19.9378,19.9461,19.8552,19.8635,25500.0
2017-06-02 09:55:00,24.06,24.07,23.97,24.01,28746.0,19.8635,19.8718,19.7892,19.8222,28746.0
2017-06-02 10:00:00,24.0,24.05,24.0,24.0,40996.0,19.814,19.8552,19.814,19.814,40996.0
2017-06-02 10:05:00,24.0,24.03,23.93,23.99,36474.0,19.814,19.8387,19.7562,19.8057,36474.0
2017-06-02 10:10:00,24.0,24.03,23.97,23.97,23432.0,19.814,19.8387,19.7892,19.7892,23432.0
2017-06-02 10:15:00,23.99,24.0,23.96,23.97,21086.0,19.8057,19.814,19.7809,19.7892,21086.0
2017-06-02 10:20:00,23.98,24.0,23.96,23.96,26662.0,19.7975,19.814,19.7809,19.7809,26662.0
2017-06-02 10:25:00,23.96,23.96,23.86,23.88,86986.0,19.7809,19.7809,19.6984,19.7149,86986.0
2017-06-02 10:30:00,23.88,23.96,23.88,23.93,41834.0,19.7149,19.7809,19.7149,19.7562,41834.0
2017-06-02 10:35:00,23.93,23.96,23.93,23.95,26378.0,19.7562,19.7809,19.7562,19.7727,26378.0
2017-06-02 10:40:00,23.95,23.97,23.93,23.95,32442.0,19.7727,19.7892,19.7562,19.7727,32442.0
2017-06-02 10:45:00,23.96,23.97,23.93,23.96,28132.0,19.7809,19.7892,19.7562,19.7809,28132.0
2017-06-02 10:50:00,23.96,23.97,23.92,23.92,30540.0,19.7809,19.7892,19.7479,19.7479,30540.0
2017-06-02 10:55:00,23.92,23.94,23.88,23.89,19584.0,19.7479,19.7644,19.7149,19.7232,19584.0
2017-06-02 11:00:00,23.9,23.93,23.89,23.92,34552.0,19.7314,19.7562,19.7232,19.7479,34552.0
2017-06-02 11:05:00,23.92,23.93,23.91,23.91,30512.0,19.7479,19.7562,19.7397,19.7397,30512.0
2017-06-02 11:10:00,23.92,23.95,23.91,23.93,14334.0,19.7479,19.7727,19.7397,19.7562,14334.0
2017-06-02 11:15:00,23.92,23.96,23.92,23.95,48808.0,19.7479,19.7809,19.7479,19.7727,48808.0
2017-06-02 11:20:00,23.95,24.09,23.95,24.04,57124.0,19.7727,19.8883,19.7727,19.847,57124.0
2017-06-02 11:25:00,24.06,24.09,24.05,24.08,28636.0,19.8635,19.8883,19.8552,19.88,28636.0
2017-06-02 11:30:00,24.09,24.11,24.07,24.09,24698.0,19.8883,19.9048,19.8718,19.8883,24698.0
2017-06-02 11:35:00,24.1,24.11,24.1,24.1,39040.0,19.8965,19.9048,19.8965,19.8965,39040.0
2017-06-02 11:40:00,24.1,24.14,24.08,24.14,71470.0,19.8965,19.9295,19.88,19.9295,71470.0
2017-06-02 11:45:00,24.15,24.2,24.13,24.18,73272.0,19.9378,19.9791,19.9213,19.9626,73272.0
2017-06-02 11:50:00,24.2,24.21,24.17,24.21,34948.0,19.9791,19.9873,19.9543,19.9873,34948.0
2017-06-02 11:55:00,24.19,24.22,24.18,24.19,25610.0,19.9708,19.9956,19.9626,19.9708,25610.0
2017-06-02 12:00:00,24.18,24.2,24.17,24.19,13262.0,19.9626,19.9791,19.9543,19.9708,13262.0
2017-06-02 12:05:00,24.19,24.22,24.18,24.2,19800.0,19.9708,19.9956,19.9626,19.9791,19800.0
2017-06-02 12:10:00,24.21,24.22,24.18,24.22,23908.0,19.9873,19.9956,19.9626,19.9956,23908.0
2017-06-02 12:15:00,24.21,24.24,24.2,24.21,14096.0,19.9873,20.0121,19.9791,19.9873,14096.0
2017-06-02 12:20:00,24.22,24.27,24.22,24.27,16718.0,19.9956,20.0369,19.9956,20.0369,16718.0
2017-06-02 12:25:00,24.27,24.27,24.25,24.25,10658.0,20.0369,20.0369,20.0204,20.0204,10658.0
2017-06-02 12:30:00,24.25,24.25,24.23,24.23,22368.0,20.0204,20.0204,20.0039,20.0039,22368.0
2017-06-02 12:35:00,24.22,24.24,24.21,24.24,18026.0,19.9956,20.0121,19.9873,20.0121,18026.0
2017-06-02 12:40:00,24.24,24.25,24.23,24.23,27834.0,20.0121,20.0204,20.0039,20.0039,27834.0
2017-06-02 12:45:00,24.23,24.26,24.22,24.25,29356.0,20.0039,20.0286,19.9956,20.0204,29356.0
2017-06-02 12:50:00,24.25,24.25,24.24,24.25,31828.0,20.0204,20.0204,20.0121,20.0204,31828.0
2017-06-02 12:55:00,24.25,24.25,24.24,24.24,19808.0,20.0204,20.0204,20.0121,20.0121,19808.0
2017-06-02 13:00:00,24.24,24.25,24.24,24.25,24662.0,20.0121,20.0204,20.0121,20.0204,24662.0
2017-06-02 13:05:00,24.25,24.25,24.23,24.24,42172.0,20.0204,20.0204,20.0039,20.0121,42172.0
2017-06-02 13:10:00,24.24,24.25,24.22,24.24,13378.0,20.0121,20.0204,19.9956,20.0121,13378.0
2017-06-02 13:15:00,24.24,24.24,24.21,24.22,12132.0,20.0121,20.0121,19.9873,19.9956,12132.0
2017-06-02 13:20:00,24.23,24.24,24.21,24.22,30730.0,20.0039,20.0121,19.9873,19.9956,30730.0
2017-06-02 13:25:00,24.22,24.24,24.21,24.22,19128.0,19.9956,20.0121,19.9873,19.9956,19128.0
2017-06-02 13:30:00,24.22,24.23,24.2,24.22,19182.0,19.9956,20.0039,19.9791,19.9956,19182.0
2017-06-02 13:35:00,24.21,24.24,24.2,24.23,25284.0,19.9873,20.0121,19.9791,20.0039,25284.0
2017-06-02 13:40:00,24.22,24.23,24.21,24.21,13000.0,19.9956,20.0039,19.9873,19.9873,13000.0
2017-06-02 13:45:00,24.22,24.23,24.2,24.2,14098.0,19.9956,20.0039,19.9791,19.9791,14098.0
2017-06-02 13:50:00,24.21,24.22,24.2,24.21,14354.0,19.9873,19.9956,19.9791,19.9873,14354.0
2017-06-02 13:55:00,24.21,24.23,24.21,24.22,11140.0,19.9873,20.0039,19.9873,19.9956,11140.0
2017-06-02 14:00:00,24.22,24.24,24.21,24.23,14758.0,19.9956,20.0121,19.9873,20.0039,14758.0
2017-06-02 14:05:00,24.22,24.25,24.21,24.24,13902.0,19.9956,20.0204,19.9873,20.0121,13902.0
2017-06-02 14:10:00,24.24,24.24,24.21,24.23,30184.0,20.0121,20.0121,19.9873,20.0039,30184.0
2017-06-02 14:15:00,24.24,24.24,24.22,24.23,23244.0,20.0121,20.0121,19.9956,20.0039,23244.0
2017-06-02 14:20:00,24.23,24.25,24.22,24.24,17558.0,20.0039,20.0204,19.9956,20.0121,17558.0
2017-06-02 14:25:00,24.24,24.25,24.2,24.21,22704.0,20.0121,20.0204,19.9791,19.9873,22704.0
2017-06-02 14:30:00,24.21,24.25,24.21,24.23,32254.0,19.9873,20.0204,19.9873,20.0039,32254.0
2017-06-02 14:35:00,24.23,24.24,24.23,24.24,17580.0,20.0039,20.0121,20.0039,20.0121,17580.0
2017-06-02 14:40:00,24.24,24.25,24.23,24.24,28016.0,20.0121,20.0204,20.0039,20.0121,28016.0
2017-06-02 14:45:00,24.25,24.25,24.23,24.24,28186.0,20.0204,20.0204,20.0039,20.0121,28186.0
2017-06-02 14:50:00,24.24,24.27,24.24,24.25,34694.0,20.0121,20.0369,20.0121,20.0204,34694.0
2017-06-02 14:55:00,24.25,24.28,24.25,24.25,39448.0,20.0204,20.0451,20.0204,20.0204,39448.0
2017-06-02 15:00:00,24.25,24.26,24.25,24.25,25060.0,20.0204,20.0286,20.0204,20.0204,25060.0
2017-06-02 15:05:00,24.25,24.26,24.24,24.25,33184.0,20.0204,20.0286,20.0121,20.0204,33184.0
2017-06-02 15:10:00,24.25,24.26,24.25,24.25,32702.0,20.0204,20.0286,20.0204,20.0204,32702.0
2017-06-02 15:15:00,24.25,24.25,24.23,24.23,87846.0,20.0204,20.0204,20.0039,20.0039,87846.0
2017-06-02 15:20:00,24.23,24.28,24.23,24.28,58922.0,20.0039,20.0451,20.0039,20.0451,58922.0
2017-06-02 15:25:00,24.29,24.29,24.27,24.27,30712.0,20.0534,20.0534,20.0369,20.0369,30712.0
2017-06-02 15:30:00,24.27,24.28,24.25,24.26,55168.0,20.0369,20.0451,20.0204,20.0286,55168.0
2017-06-02 15:35:00,24.26,24.29,24.25,24.29,80984.0,20.0286,20.0534,20.0204,20.0534,80984.0
2017-06-02 15:40:00,24.29,24.29,24.25,24.26,102236.0,20.0534,20.0534,20.0204,20.0286,102236.0
2017-06-02 15:45:00,24.26,24.28,24.23,24.24,128734.0,20.0286,20.0451,20.0039,20.0121,128734.0
2017-06-02 15:50:00,24.24,24.25,24.22,24.23,164296.0,20.0121,20.0204,19.9956,20.0039,164296.0
2017-06-02 15:55:00,24.23,24.24,24.21,24.22,162480.0,20.0039,20.0121,19.9873,19.9956,162480.0
2017-06-05 09:30:00,24.21,24.21,23.93,23.99,51038.0,19.9873,19.9873,19.7562,19.8057,51038.0
2017-06-05 09:35:00,23.99,24.0,23.85,23.85,49248.0,19.8057,19.814,19.6901,19.6901,49248.0
2017-06-05 09:40:00,23.83,23.91,23.81,23.91,43660.0,19.6736,19.7397,19.6571,19.7397,43660.0
2017-06-05 09:45:00,23.9,23.93,23.83,23.91,15600.0,19.7314,19.7562,19.6736,19.7397,15600.0
2017-06-05 09:50:00,23.9,23.91,23.79,23.83,21616.0,19.7314,19.7397,19.6406,19.6736,21616.0
2017-06-05 09:55:00,23.82,23.83,23.78,23.78,11460.0,19.6654,19.6736,19.6323,19.6323,11460.0
2017-06-05 10:00:00,23.78,23.82,23.77,23.78,75894.0,19.6323,19.6654,19.6241,19.6323,75894.0
2017-06-05 10:05:00,23.78,23.8,23.73,23.75,42878.0,19.6323,19.6489,19.5911,19.6076,42878.0
2017-06-05 10:10:00,23.74,23.74,23.62,23.65,44658.0,19.5993,19.5993,19.5002,19.525,44658.0
2017-06-05 10:15:00,23.64,23.67,23.59,23.59,55368.0,19.5168,19.5415,19.4755,19.4755,55368.0
2017-06-05 10:20:00,23.6,23.61,23.52,23.55,162706.0,19.4837,19.492,19.4177,19.4425,162706.0
2017-06-05 10:25:00,23.54,23.59,23.47,23.51,166212.0,19.4342,19.4755,19.3764,19.4094,166212.0
2017-06-05 10:30:00,23.5,23.52,23.42,23.48,106218.0,19.4012,19.4177,19.3351,19.3847,106218.0
2017-06-05 10:35:00,23.46,23.5,23.46,23.5,64202.0,19.3682,19.4012,19.3682,19.4012,64202.0
2017-06-05 10:40:00,23.5,23.5,23.42,23.46,68956.0,19.4012,19.4012,19.3351,19.3682,68956.0
2017-06-05 10:45:00,23.48,23.55,23.46,23.52,142174.0,19.3847,19.4425,19.3682,19.4177,142174.0
2017-06-05 10:50:00,23.52,23.54,23.48,23.48,65152.0,19.4177,19.4342,19.3847,19.3847,65152.0
2017-06-05 10:55:00,23.49,23.52,23.47,23.48,76662.0,19.3929,19.4177,19.3764,19.3847,76662.0
2017-06-05 11:00:00,23.49,23.53,23.42,23.43,117546.0,19.3929,19.4259,19.3351,19.3434,117546.0
2017-06-05 11:05:00,23.43,23.46,23.42,23.45,63788.0,19.3434,19.3682,19.3351,19.3599,63788.0
2017-06-05 11:10:00,23.45,23.47,23.38,23.4,76850.0,19.3599,19.3764,19.3021,19.3186,76850.0
2017-06-05 11:15:00,23.4,23.45,23.4,23.45,45002.0,19.3186,19.3599,19.3186,19.3599,45002.0
2017-06-05 11:20:00,23.45,23.47,23.38,23.39,65306.0,19.3599,19.3764,19.3021,19.3104,65306.0
2017-06-05 11:25:00,23.39,23.46,23.36,23.42,62674.0,19.3104,19.3682,19.2856,19.3351,62674.0
2017-06-05 11:30:00,23.42,23.43,23.36,23.36,32540.0,19.3351,19.3434,19.2856,19.2856,32540.0
2017-06-05 11:35:00,23.36,23.39,23.34,23.35,79566.0,19.2856,19.3104,19.2691,19.2773,79566.0
2017-06-05 11:40:00,23.35,23.36,23.27,23.28,131358.0,19.2773,19.2856,19.2113,19.2195,131358.0
2017-06-05 11:45:00,23.27,23.35,23.27,23.34,54314.0,19.2113,19.2773,19.2113,19.2691,54314.0
2017-06-05 11:50:00,23.34,23.42,23.34,23.41,30778.0,19.2691,19.3351,19.2691,19.3269,30778.0
2017-06-05 11:55:00,23.42,23.42,23.38,23.4,119914.0,19.3351,19.3351,19.3021,19.3186,119914.0
2017-06-05 12:00:00,23.39,23.42,23.36,23.41,67580.0,19.3104,19.3351,19.2856,19.3269,67580.0
2017-06-05 12:05:00,23.41,23.42,23.4,23.41,17722.0,19.3269,19.3351,19.3186,19.3269,17722.0
2017-06-05 12:10:00,23.41,23.41,23.38,23.39,39244.0,19.3269,19.3269,19.3021,19.3104,39244.0
2017-06-05 12:15:00,23.39,23.41,23.37,23.4,33780.0,19.3104,19.3269,19.2939,19.3186,33780.0
2017-06-05 12:20:00,23.4,23.41,23.38,23.39,35098.0,19.3186,19.3269,19.3021,19.3104,35098.0
2017-06-05 12:25:00,23.39,23.4,23.35,23.35,32538.0,19.3104,19.3186,19.2773,19.2773,32538.0
2017-06-05 12:30:00,23.36,23.4,23.34,23.4,23688.0,19.2856,19.3186,19.2691,19.3186,23688.0
2017-06-05 12:35:00,23.4,23.41,23.38,23.4,25840.0,19.3186,19.3269,19.3021,19.3186,25840.0
2017-06-05 12:40:00,23.4,23.41,23.38,23.4,22190.0,19.3186,19.3269,19.3021,19.3186,22190.0
2017-06-05 12:45:00,23.4,23.44,23.4,23.44,31920.0,19.3186,19.3516,19.3186,19.3516,31920.0
2017-06-05 12:50:00,23.44,23.45,23.42,23.43,57100.0,19.3516,19.3599,19.3351,19.3434,57100.0
2017-06-05 12:55:00,23.42,23.47,23.42,23.47,19600.0,19.3351,19.3764,19.3351,19.3764,19600.0
2017-06-05 13:00:00,23.47,23.5,23.46,23.49,33880.0,19.3764,19.4012,19.3682,19.3929,33880.0
2017-06-05 13:05:00,23.48,23.48,23.43,23.43,28390.0,19.3847,19.3847,19.3434,19.3434,28390.0
2017-06-05 13:10:00,23.43,23.46,23.43,23.46,17396.0,19.3434,19.3682,19.3434,19.3682,17396.0
2017-06-05 13:15:00,23.46,23.47,23.45,23.46,6514.0,19.3682,19.3764,19.3599,19.3682,6514.0
2017-06-05 13:20:00,23.46,23.46,23.42,23.43,31476.0,19.3682,19.3682,19.3351,19.3434,31476.0
2017-06-05 13:25:00,23.43,23.47,23.43,23.45,26398.0,19.3434,19.3764,19.3434,19.3599,26398.0
2017-06-05 13:30:00,23.45,23.47,23.43,23.47,41228.0,19.3599,19.3764,19.3434,19.3764,41228.0
2017-06-05 13:35:00,23.47,23.47,23.44,23.47,36878.0,19.3764,19.3764,19.3516,19.3764,36878.0
2017-06-05 13:40:00,23.48,23.48,23.45,23.46,29928.0,19.3847,19.3847,19.3599,19.3682,29928.0
2017-06-05 13:45:00,23.46,23.47,23.43,23.43,19490.0,19.3682,19.3764,19.3434,19.3434,19490.0
2017-06-05 13:50:00,23.43,23.44,23.42,23.43,41572.0,19.3434,19.3516,19.3351,19.3434,41572.0
2017-06-05 13:55:00,23.43,23.46,23.43,23.45,21878.0,19.3434,19.3682,19.3434,19.3599,21878.0
2017-06-05 14:00:00,23.45,23.47,23.43,23.45,26368.0,19.3599,19.3764,19.3434,19.3599,26368.0
2017-06-05 14:05:00,23.45,23.45,23.39,23.4,75876.0,19.3599,19.3599,19.3104,19.3186,75876.0
2017-06-05 14:10:00,23.4,23.4,23.32,23.32,124336.0,19.3186,19.3186,19.2526,19.2526,124336.0
2017-06-05 14:15:00,23.33,23.34,23.31,23.32,71302.0,19.2608,19.2691,19.2443,19.2526,71302.0
2017-06-05 14:20:00,23.32,23.35,23.31,23.34,53712.0,19.2526,19.2773,19.2443,19.2691,53712.0
2017-06-05 14:25:00,23.34,23.38,23.33,23.38,67238.0,19.2691,19.3021,19.2608,19.3021,67238.0
2017-06-05 14:30:00,23.39,23.43,23.39,23.42,26598.0,19.3104,19.3434,19.3104,19.3351,26598.0
2017-06-05 14:35:00,23.43,23.46,23.43,23.45,45788.0,19.3434,19.3682,19.3434,19.3599,45788.0
2017-06-05 14:40:00,23.45,23.48,23.43,23.45,40918.0,19.3599,19.3847,19.3434,19.3599,40918.0
2017-06-05 14:45:00,23.45,23.46,23.4,23.41,67616.0,19.3599,19.3682,19.3186,19.3269,67616.0
2017-06-05 14:50:00,23.41,23.43,23.39,23.43,37716.0,19.3269,19.3434,19.3104,19.3434,37716.0
2017-06-05 14:55:00,23.42,23.43,23.4,23.41,32872.0,19.3351,19.3434,19.3186,19.3269,32872.0
2017-06-05 15:00:00,23.42,23.43,23.39,23.39,27766.0,19.3351,19.3434,19.3104,19.3104,27766.0
2017-06-05 15:05:00,23.39,23.4,23.36,23.38,89050.0,19.3104,19.3186,19.2856,19.3021,89050.0
2017-06-05 15:10:00,23.39,23.4,23.36,23.38,48038.0,19.3104,19.3186,19.2856,19.3021,48038.0
2017-06-05 15:15:00,23.38,23.38,23.34,23.35,47798.0,19.3021,19.3021,19.2691,19.2773,47798.0
2017-06-05 15:20:00,23.35,23.36,23.32,23.33,40696.0,19.2773,19.2856,19.2526,19.2608,40696.0
2017-06-05 15:25:00,23.33,23.36,23.32,23.36,74414.0,19.2608,19.2856,19.2526,19.2856,74414.0
2017-06-05 15:30:00,23.36,23.36,23.33,23.35,77514.0,19.2856,19.2856,19.2608,19.2773,77514.0
2017-06-05 15:35:00,23.36,23.39,23.36,23.36,81672.0,19.2856,19.3104,19.2856,19.2856,81672.0
2017-06-05 15:40:00,23.36,23.36,23.34,23.34,104278.0,19.2856,19.2856,19.2691,19.2691,104278.0
2017-06-05 15:45:00,23.34,23.35,23.31,23.33,119690.0,19.2691,19.2773,19.2443,19.2608,119690.0
2017-06-05 15:50:00,23.33,23.33,23.28,23.28,121474.0,19.2608,19.2608,19.2195,19.2195,121474.0
2017-06-05 15:55:00,23.28,23.33,23.28,23.32,312494.0,19.2195,19.2608,19.2195,19.2526,312494.0
2017-06-06 09:30:00,23.32,23.37,22.88,22.93,279098.0,19.2526,19.2939,18.8893,18.9306,279098.0
2017-06-06 09:35:00,22.93,23.1,22.89,23.06,52314.0,18.9306,19.0709,18.8976,19.0379,52314.0
2017-06-06 09:40:00,23.03,23.05,22.92,23.04,27618.0,19.0132,19.0297,18.9223,19.0214,27618.0
2017-06-06 09:45:00,23.03,23.15,23.0,23.13,39758.0,19.0132,19.1122,18.9884,19.0957,39758.0
2017-06-06 09:50:00,23.15,23.15,23.09,23.09,38888.0,19.1122,19.1122,19.0627,19.0627,38888.0
2017-06-06 09:55:00,23.1,23.17,23.07,23.14,17844.0,19.0709,19.1287,19.0462,19.104,17844.0
2017-06-06 10:00:00,23.14,23.16,23.09,23.13,27364.0,19.104,19.1205,19.0627,19.0957,27364.0
2017-06-06 10:05:00,23.13,23.18,23.07,23.08,24542.0,19.0957,19.137,19.0462,19.0544,24542.0
2017-06-06 10:10:00,23.09,23.13,23.09,23.1,20650.0,19.0627,19.0957,19.0627,19.0709,20650.0
2017-06-06 10:15:00,23.1,23.14,23.08,23.09,22400.0,19.0709,19.104,19.0544,19.0627,22400.0
2017-06-06 10:20:00,23.09,23.1,23.03,23.05,44448.0,19.0627,19.0709,19.0132,19.0297,44448.0
2017-06-06 10:25:00,23.04,23.07,23.01,23.06,32474.0,19.0214,19.0462,18.9966,19.0379,32474.0
2017-06-06 10:30:00,23.03,23.08,23.02,23.07,53240.0,19.0132,19.0544,19.0049,19.0462,53240.0
2017-06-06 10:35:00,23.07,23.15,23.07,23.11,69544.0,19.0462,19.1122,19.0462,19.0792,69544.0
2017-06-06 10:40:00,23.11,23.18,23.11,23.15,80498.0,19.0792,19.137,19.0792,19.1122,80498.0
2017-06-06 10:45:00,23.15,23.18,23.13,23.15,46138.0,19.1122,19.137,19.0957,19.1122,46138.0
2017-06-06 10:50:00,23.15,23.17,23.1,23.15,35028.0,19.1122,19.1287,19.0709,19.1122,35028.0
2017-06-06 10:55:00,23.16,23.16,23.14,23.16,63626.0,19.1205,19.1205,19.104,19.1205,63626.0
2017-06-06 11:00:00,23.16,23.16,23.11,23.15,115244.0,19.1205,19.1205,19.0792,19.1122,115244.0
2017-06-06 11:05:00,23.14,23.15,23.11,23.14,191652.0,19.104,19.1122,19.0792,19.104,191652.0
2017-06-06 11:10:00,23.14,23.14,23.05,23.07,28228.0,19.104,19.104,19.0297,19.0462,28228.0
2017-06-06 11:15:00,23.07,23.07,23.02,23.04,32666.0,19.0462,19.0462,19.0049,19.0214,32666.0
2017-06-06 11:20:00,23.03,23.09,23.02,23.08,113222.0,19.0132,19.0627,19.0049,19.0544,113222.0
2017-06-06 11:25:00,23.09,23.11,23.08,23.08,28022.0,19.0627,19.0792,19.0544,19.0544,28022.0
2017-06-06 11:30:00,23.09,23.13,23.08,23.11,32000.0,19.0627,19.0957,19.0544,19.0792,32000.0
2017-06-06 11:35:00,23.1,23.16,23.1,23.13,39092.0,19.0709,19.1205,19.0709,19.0957,39092.0
2017-06-06 11:40:00,23.13,23.2,23.13,23.17,25438.0,19.0957,19.1535,19.0957,19.1287,25438.0
2017-06-06 11:45:00,23.18,23.21,23.18,23.2,52628.0,19.137,19.1618,19.137,19.1535,52628.0
2017-06-06 11:50:00,23.2,23.2,23.18,23.19,29524.0,19.1535,19.1535,19.137,19.1452,29524.0
2017-06-06 11:55:00,23.19,23.19,23.18,23.18,83898.0,19.1452,19.1452,19.137,19.137,83898.0
2017-06-06 12:00:00,23.18,23.18,23.18,23.18,88000.0,19.137,19.137,19.137,19.137,88000.0
2017-06-06 12:05:00,23.18,23.18,23.12,23.13,74926.0,19.137,19.137,19.0875,19.0957,74926.0
2017-06-06 12:10:00,23.12,23.15,23.11,23.13,55016.0,19.0875,19.1122,19.0792,19.0957,55016.0
2017-06-06 12:15:00,23.13,23.15,23.13,23.14,35616.0,19.0957,19.1122,19.0957,19.104,35616.0
2017-06-06 12:20:00,23.13,23.17,23.13,23.15,37490.0,19.0957,19.1287,19.0957,19.1122,37490.0
2017-06-06 12:25:00,23.15,23.18,23.15,23.17,30888.0,19.1122,19.137,19.1122,19.1287,30888.0
2017-06-06 12:30:00,23.17,23.18,23.15,23.18,12614.0,19.1287,19.137,19.1122,19.137,12614.0
2017-06-06 12:35:00,23.18,23.22,23.17,23.21,47436.0,19.137,19.17,19.1287,19.1618,47436.0
2017-06-06 12:40:00,23.2,23.25,23.2,23.24,27178.0,19.1535,19.1948,19.1535,19.1865,27178.0
2017-06-06 12:45:00,23.24,23.25,23.22,23.24,53990.0,19.1865,19.1948,19.17,19.1865,53990.0
2017-06-06 12:50:00,23.24,23.3,23.23,23.3,75168.0,19.1865,19.2361,19.1783,19.2361,75168.0
2017-06-06 12:55:00,23.29,23.31,23.28,23.29,120502.0,19.2278,19.2443,19.2195,19.2278,120502.0
2017-06-06 13:00:00,23.29,23.34,23.28,23.28,50700.0,19.2278,19.2691,19.2195,19.2195,50700.0
2017-06-06 13:05:00,23.28,23.31,23.28,23.31,54210.0,19.2195,19.2443,19.2195,19.2443,54210.0
2017-06-06 13:10:00,23.31,23.32,23.28,23.31,77254.0,19.2443,19.2526,19.2195,19.2443,77254.0
2017-06-06 13:15:00,23.31,23.31,23.28,23.28,13142.0,19.2443,19.2443,19.2195,19.2195,13142.0
2017-06-06 13:20:00,23.28,23.28,23.23,23.25,124438.0,19.2195,19.2195,19.1783,19.1948,124438.0
2017-06-06 13:25:00,23.25,23.25,23.18,23.18,76448.0,19.1948,19.1948,19.137,19.137,76448.0
2017-06-06 13:30:00,23.2,23.21,23.17,23.18,32564.0,19.1535,19.1618,19.1287,19.137,32564.0
2017-06-06 13:35:00,23.18,23.18,23.15,23.16,475240.0,19.137,19.137,19.1122,19.1205,475240.0
2017-06-06 13:40:00,23.16,23.19,23.16,23.19,29500.0,19.1205,19.1452,19.1205,19.1452,29500.0
2017-06-06 13:45:00,23.2,23.22,23.2,23.21,22670.0,19.1535,19.17,19.1535,19.1618,22670.0
2017-06-06 13:50:00,23.22,23.23,23.2,23.23,12200.0,19.17,19.1783,19.1535,19.1783,12200.0
2017-06-06 13:55:00,23.23,23.28,23.22,23.28,27822.0,19.1783,19.2195,19.17,19.2195,27822.0
2017-06-06 14:00:00,23.28,23.3,23.27,23.29,66270.0,19.2195,19.2361,19.2113,19.2278,66270.0
2017-06-06 14:05:00,23.29,23.29,23.28,23.29,22070.0,19.2278,19.2278,19.2195,19.2278,22070.0
2017-06-06 14:10:00,23.29,23.29,23.26,23.28,74060.0,19.2278,19.2278,19.203,19.2195,74060.0
2017-06-06 14:15:00,23.27,23.34,23.27,23.34,56970.0,19.2113,19.2691,19.2113,19.2691,56970.0
2017-06-06 14:20:00,23.34,23.34,23.32,23.33,33090.0,19.2691,19.2691,19.2526,19.2608,33090.0
2017-06-06 14:25:00,23.32,23.33,23.28,23.32,33650.0,19.2526,19.2608,19.2195,19.2526,33650.0
2017-06-06 14:30:00,23.33,23.35,23.3,23.34,51080.0,19.2608,19.2773,19.2361,19.2691,51080.0
2017-06-06 14:35:00,23.35,23.36,23.31,23.32,52826.0,19.2773,19.2856,19.2443,19.2526,52826.0
2017-06-06 14:40:00,23.32,23.33,23.3,23.32,55810.0,19.2526,19.2608,19.2361,19.2526,55810.0
2017-06-06 14:45:00,23.32,23.34,23.31,23.33,77712.0,19.2526,19.2691,19.2443,19.2608,77712.0
2017-06-06 14:50:00,23.33,23.35,23.32,23.35,18946.0,19.2608,19.2773,19.2526,19.2773,18946.0
2017-06-06 14:55:00,23.35,23.39,23.35,23.35,49628.0,19.2773,19.3104,19.2773,19.2773,49628.0
2017-06-06 15:00:00,23.35,23.39,23.35,23.38,60966.0,19.2773,19.3104,19.2773,19.3021,60966.0
2017-06-06 15:05:00,23.38,23.38,23.32,23.32,60800.0,19.3021,19.3021,19.2526,19.2526,60800.0
2017-06-06 15:10:00,23.32,23.33,23.31,23.32,79140.0,19.2526,19.2608,19.2443,19.2526,79140.0
2017-06-06 15:15:00,23.32,23.32,23.29,23.32,49766.0,19.2526,19.2526,19.2278,19.2526,49766.0
2017-06-06 15:20:00,23.31,23.34,23.27,23.28,70584.0,19.2443,19.2691,19.2113,19.2195,70584.0
2017-06-06 15:25:00,23.28,23.31,23.28,23.3,66072.0,19.2195,19.2443,19.2195,19.2361,66072.0
2017-06-06 15:30:00,23.3,23.3,23.26,23.27,72478.0,19.2361,19.2361,19.203,19.2113,72478.0
2017-06-06 15:35:00,23.27,23.32,23.26,23.32,75246.0,19.2113,19.2526,19.203,19.2526,75246.0
2017-06-06 15:40:00,23.32,23.35,23.31,23.34,86294.0,19.2526,19.2773,19.2443,19.2691,86294.0
2017-06-06 15:45:00,23.33,23.34,23.3,23.3,145448.0,19.2608,19.2691,19.2361,19.2361,145448.0
2017-06-06 15:50:00,23.3,23.32,23.26,23.28,141540.0,19.2361,19.2526,19.203,19.2195,141540.0
2017-06-06 15:55:00,23.27,23.29,23.25,23.28,232104.0,19.2113,19.2278,19.1948,19.2195,232104.0
2017-06-07 09:30:00,23.33,23.42,23.25,23.28,24924.0,19.2608,19.3351,19.1948,19.2195,24924.0
2017-06-07 09:35:00,23.29,23.33,23.27,23.32,3300.0,19.2278,19.2608,19.2113,19.2526,3300.0
2017-06-07 09:40:00,23.3,23.31,23.2,23.23,42908.0,19.2361,19.2443,19.1535,19.1783,42908.0
2017-06-07 09:45:00,23.24,23.25,23.18,23.2,7950.0,19.1865,19.1948,19.137,19.1535,7950.0
2017-06-07 09:50:00,23.18,23.18,23.09,23.13,17604.0,19.137,19.137,19.0627,19.0957,17604.0
2017-06-07 09:55:00,23.13,23.14,23.09,23.13,21130.0,19.0957,19.104,19.0627,19.0957,21130.0
2017-06-07 10:00:00,23.13,23.16,23.09,23.11,68102.0,19.0957,19.1205,19.0627,19.0792,68102.0
2017-06-07 10:05:00,23.11,23.14,23.06,23.11,39004.0,19.0792,19.104,19.0379,19.0792,39004.0
2017-06-07 10:10:00,23.1,23.11,23.06,23.08,17640.0,19.0709,19.0792,19.0379,19.0544,17640.0
2017-06-07 10:15:00,23.11,23.18,23.1,23.18,28440.0,19.0792,19.137,19.0709,19.137,28440.0
2017-06-07 10:20:00,23.17,23.27,23.17,23.23,26510.0,19.1287,19.2113,19.1287,19.1783,26510.0
2017-06-07 10:25:00,23.24,23.25,23.2,23.21,17716.0,19.1865,19.1948,19.1535,19.1618,17716.0
2017-06-07 10:30:00,23.21,23.21,23.13,23.13,40482.0,19.1618,19.1618,19.0957,19.0957,40482.0
2017-06-07 10:35:00,23.13,23.14,23.08,23.09,28600.0,19.0957,19.104,19.0544,19.0627,28600.0
2017-06-07 10:40:00,23.09,23.14,23.07,23.11,32994.0,19.0627,19.104,19.0462,19.0792,32994.0
2017-06-07 10:45:00,23.12,23.16,23.11,23.13,13508.0,19.0875,19.1205,19.0792,19.0957,13508.0
2017-06-07 10:50:00,23.12,23.12,23.08,23.11,7084.0,19.0875,19.0875,19.0544,19.0792,7084.0
2017-06-07 10:55:00,23.11,23.13,23.1,23.13,11798.0,19.0792,19.0957,19.0709,19.0957,11798.0
2017-06-07 11:00:00,23.13,23.17,23.13,23.17,16288.0,19.0957,19.1287,19.0957,19.1287,16288.0
2017-06-07 11:05:00,23.17,23.18,23.15,23.15,17800.0,19.1287,19.137,19.1122,19.1122,17800.0
2017-06-07 11:10:00,23.15,23.17,23.13,23.16,11530.0,19.1122,19.1287,19.0957,19.1205,11530.0
2017-06-07 11:15:00,23.16,23.21,23.15,23.21,62000.0,19.1205,19.1618,19.1122,19.1618,62000.0
2017-06-07 11:20:00,23.2,23.22,23.18,23.21,142576.0,19.1535,19.17,19.137,19.1618,142576.0
2017-06-07 11:25:00,23.21,23.21,23.14,23.14,23380.0,19.1618,19.1618,19.104,19.104,23380.0
2017-06-07 11:30:00,23.14,23.18,23.14,23.18,9928.0,19.104,19.137,19.104,19.137,9928.0
2017-06-07 11:35:00,23.18,23.21,23.16,23.17,17780.0,19.137,19.1618,19.1205,19.1287,17780.0
2017-06-07 11:40:00,23.17,23.17,23.15,23.16,13590.0,19.1287,19.1287,19.1122,19.1205,13590.0
2017-06-07 11:45:00,23.17,23.18,23.15,23.16,11362.0,19.1287,19.137,19.1122,19.1205,11362.0
2017-06-07 11:50:00,23.16,23.16,23.13,23.13,4758.0,19.1205,19.1205,19.0957,19.0957,4758.0
2017-06-07 11:55:00,23.13,23.14,23.11,23.11,23738.0,19.0957,19.104,19.0792,19.0792,23738.0
2017-06-07 12:00:00,23.11,23.15,23.11,23.15,38418.0,19.0792,19.1122,19.0792,19.1122,38418.0
2017-06-07 12:05:00,23.15,23.16,23.15,23.16,13602.0,19.1122,19.1205,19.1122,19.1205,13602.0
2017-06-07 12:10:00,23.15,23.21,23.15,23.21,18638.0,19.1122,19.1618,19.1122,19.1618,18638.0
2017-06-07 12:15:00,23.21,23.21,23.17,23.19,30776.0,19.1618,19.1618,19.1287,19.1452,30776.0
2017-06-07 12:20:00,23.19,23.2,23.18,23.19,11850.0,19.1452,19.1535,19.137,19.1452,11850.0
2017-06-07 12:25:00,23.19,23.21,23.18,23.19,24496.0,19.1452,19.1618,19.137,19.1452,24496.0
2017-06-07 12:30:00,23.18,23.2,23.18,23.18,9020.0,19.137,19.1535,19.137,19.137,9020.0
2017-06-07 12:35:00,23.18,23.19,23.17,23.17,9046.0,19.137,19.1452,19.1287,19.1287,9046.0
2017-06-07 12:40:00,23.17,23.2,23.17,23.18,8700.0,19.1287,19.1535,19.1287,19.137,8700.0
2017-06-07 12:45:00,23.17,23.18,23.15,23.17,10800.0,19.1287,19.137,19.1122,19.1287,10800.0
2017-06-07 12:50:00,23.16,23.16,23.14,23.15,4008.0,19.1205,19.1205,19.104,19.1122,4008.0
2017-06-07 12:55:00,23.16,23.17,23.15,23.17,6962.0,19.1205,19.1287,19.1122,19.1287,6962.0
2017-06-07 13:00:00,23.17,23.2,23.16,23.18,23500.0,19.1287,19.1535,19.1205,19.137,23500.0
2017-06-07 13:05:00,23.18,23.18,23.16,23.16,7280.0,19.137,19.137,19.1205,19.1205,7280.0
2017-06-07 13:10:00,23.16,23.17,23.16,23.16,2600.0,19.1205,19.1287,19.1205,19.1205,2600.0
2017-06-07 13:15:00,23.15,23.15,23.13,23.14,7358.0,19.1122,19.1122,19.0957,19.104,7358.0
2017-06-07 13:20:00,23.13,23.15,23.11,23.14,11204.0,19.0957,19.1122,19.0792,19.104,11204.0
2017-06-07 13:25:00,23.15,23.15,23.11,23.11,4674.0,19.1122,19.1122,19.0792,19.0792,4674.0
2017-06-07 13:30:00,23.11,23.11,23.1,23.1,11542.0,19.0792,19.0792,19.0709,19.0709,11542.0
2017-06-07 13:35:00,23.1,23.11,23.1,23.11,13874.0,19.0709,19.0792,19.0709,19.0792,13874.0
2017-06-07 13:40:00,23.1,23.11,23.09,23.09,10530.0,19.0709,19.0792,19.0627,19.0627,10530.0
2017-06-07 13:45:00,23.09,23.09,23.05,23.06,57592.0,19.0627,19.0627,19.0297,19.0379,57592.0
2017-06-07 13:50:00,23.06,23.07,23.0,23.03,30662.0,19.0379,19.0462,18.9884,19.0132,30662.0
2017-06-07 13:55:00,23.03,23.05,22.99,23.0,30956.0,19.0132,19.0297,18.9801,18.9884,30956.0
2017-06-07 14:00:00,23.0,23.03,23.0,23.02,24872.0,18.9884,19.0132,18.9884,19.0049,24872.0
2017-06-07 14:05:00,23.02,23.05,22.99,23.0,32478.0,19.0049,19.0297,18.9801,18.9884,32478.0
2017-06-07 14:10:00,23.0,23.01,22.97,22.98,114522.0,18.9884,18.9966,18.9636,18.9719,114522.0
2017-06-07 14:15:00,22.98,22.99,22.93,22.96,25950.0,18.9719,18.9801,18.9306,18.9554,25950.0
2017-06-07 14:20:00,22.95,22.96,22.85,22.9,109304.0,18.9471,18.9554,18.8645,18.9058,109304.0
2017-06-07 14:25:00,22.9,22.91,22.85,22.88,38968.0,18.9058,18.9141,18.8645,18.8893,38968.0
2017-06-07 14:30:00,22.89,22.92,22.87,22.9,60168.0,18.8976,18.9223,18.8811,18.9058,60168.0
2017-06-07 14:35:00,22.9,22.9,22.84,22.86,94690.0,18.9058,18.9058,18.8563,18.8728,94690.0
2017-06-07 14:40:00,22.86,22.9,22.85,22.89,30510.0,18.8728,18.9058,18.8645,18.8976,30510.0
2017-06-07 14:45:00,22.88,22.95,22.87,22.95,87508.0,18.8893,18.9471,18.8811,18.9471,87508.0
2017-06-07 14:50:00,22.94,22.96,22.93,22.95,60992.0,18.9389,18.9554,18.9306,18.9471,60992.0
2017-06-07 14:55:00,22.94,22.96,22.9,22.91,27718.0,18.9389,18.9554,18.9058,18.9141,27718.0
2017-06-07 15:00:00,22.91,22.92,22.9,22.9,37120.0,18.9141,18.9223,18.9058,18.9058,37120.0
2017-06-07 15:05:00,22.9,22.9,22.87,22.89,63320.0,18.9058,18.9058,18.8811,18.8976,63320.0
2017-06-07 15:10:00,22.89,22.9,22.87,22.89,47774.0,18.8976,18.9058,18.8811,18.8976,47774.0
2017-06-07 15:15:00,22.9,22.9,22.88,22.9,45372.0,18.9058,18.9058,18.8893,18.9058,45372.0
2017-06-07 15:20:00,22.9,22.95,22.9,22.93,46720.0,18.9058,18.9471,18.9058,18.9306,46720.0
2017-06-07 15:25:00,22.93,22.97,22.93,22.96,28630.0,18.9306,18.9636,18.9306,18.9554,28630.0
2017-06-07 15:30:00,22.96,22.97,22.95,22.96,34952.0,18.9554,18.9636,18.9471,18.9554,34952.0
2017-06-07 15:35:00,22.97,22.97,22.93,22.93,49056.0,18.9636,18.9636,18.9306,18.9306,49056.0
2017-06-07 15:40:00,22.93,22.93,22.86,22.87,126786.0,18.9306,18.9306,18.8728,18.8811,126786.0
2017-06-07 15:45:00,22.88,22.95,22.88,22.95,82146.0,18.8893,18.9471,18.8893,18.9471,82146.0
2017-06-07 15:50:00,22.95,22.96,22.91,22.93,95444.0,18.9471,18.9554,18.9141,18.9306,95444.0
2017-06-07 15:55:00,22.93,22.95,22.89,22.89,161006.0,18.9306,18.9471,18.8976,18.8976,161006.0
2017-06-08 09:30:00,22.93,23.13,22.89,22.92,51582.0,18.9306,19.0957,18.8976,18.9223,51582.0
2017-06-08 09:35:00,22.96,22.99,22.86,22.97,43968.0,18.9554,18.9801,18.8728,18.9636,43968.0
2017-06-08 09:40:00,22.98,23.14,22.94,23.09,35290.0,18.9719,19.104,18.9389,19.0627,35290.0
2017-06-08 09:45:00,23.08,23.22,23.08,23.17,89462.0,19.0544,19.17,19.0544,19.1287,89462.0
2017-06-08 09:50:00,23.15,23.17,23.01,23.13,92832.0,19.1122,19.1287,18.9966,19.0957,92832.0
2017-06-08 09:55:00,23.16,23.29,23.14,23.22,135696.0,19.1205,19.2278,19.104,19.17,135696.0
2017-06-08 10:00:00,23.2,23.23,23.14,23.14,53880.0,19.1535,19.1783,19.104,19.104,53880.0
2017-06-08 10:05:00,23.14,23.15,23.07,23.08,34110.0,19.104,19.1122,19.0462,19.0544,34110.0
2017-06-08 10:10:00,23.09,23.19,23.05,23.18,128948.0,19.0627,19.1452,19.0297,19.137,128948.0
2017-06-08 10:15:00,23.2,23.26,23.18,23.25,111834.0,19.1535,19.203,19.137,19.1948,111834.0
2017-06-08 10:20:00,23.25,23.25,23.14,23.16,85720.0,19.1948,19.1948,19.104,19.1205,85720.0
2017-06-08 10:25:00,23.14,23.14,23.09,23.09,15528.0,19.104,19.104,19.0627,19.0627,15528.0
2017-06-08 10:30:00,23.08,23.11,23.07,23.11,16224.0,19.0544,19.0792,19.0462,19.0792,16224.0
2017-06-08 10:35:00,23.1,23.25,23.1,23.25,100568.0,19.0709,19.1948,19.0709,19.1948,100568.0
2017-06-08 10:40:00,23.25,23.34,23.25,23.31,67768.0,19.1948,19.2691,19.1948,19.2443,67768.0
2017-06-08 10:45:00,23.31,23.33,23.29,23.31,41222.0,19.2443,19.2608,19.2278,19.2443,41222.0
2017-06-08 10:50:00,23.32,23.35,23.28,23.34,88380.0,19.2526,19.2773,19.2195,19.2691,88380.0
2017-06-08 10:55:00,23.34,23.36,23.3,23.35,55144.0,19.2691,19.2856,19.2361,19.2773,55144.0
2017-06-08 11:00:00,23.36,23.36,23.29,23.35,53718.0,19.2856,19.2856,19.2278,19.2773,53718.0
2017-06-08 11:05:00,23.35,23.35,23.32,23.32,33000.0,19.2773,19.2773,19.2526,19.2526,33000.0
2017-06-08 11:10:00,23.32,23.35,23.25,23.26,24576.0,19.2526,19.2773,19.1948,19.203,24576.0
2017-06-08 11:15:00,23.27,23.31,23.23,23.3,30380.0,19.2113,19.2443,19.1783,19.2361,30380.0
2017-06-08 11:20:00,23.31,23.33,23.24,23.31,109992.0,19.2443,19.2608,19.1865,19.2443,109992.0
2017-06-08 11:25:00,23.3,23.34,23.24,23.25,50390.0,19.2361,19.2691,19.1865,19.1948,50390.0
2017-06-08 11:30:00,23.25,23.29,23.25,23.29,47234.0,19.1948,19.2278,19.1948,19.2278,47234.0
2017-06-08 11:35:00,23.3,23.33,23.29,23.31,31898.0,19.2361,19.2608,19.2278,19.2443,31898.0
2017-06-08 11:40:00,23.3,23.36,23.3,23.32,45830.0,19.2361,19.2856,19.2361,19.2526,45830.0
2017-06-08 11:45:00,23.32,23.33,23.29,23.33,38980.0,19.2526,19.2608,19.2278,19.2608,38980.0
2017-06-08 11:50:00,23.33,23.34,23.32,23.34,53068.0,19.2608,19.2691,19.2526,19.2691,53068.0
2017-06-08 11:55:00,23.34,23.36,23.33,23.35,25926.0,19.2691,19.2856,19.2608,19.2773,25926.0
2017-06-08 12:00:00,23.34,23.35,23.32,23.33,19464.0,19.2691,19.2773,19.2526,19.2608,19464.0
2017-06-08 12:05:00,23.34,23.36,23.33,23.35,16728.0,19.2691,19.2856,19.2608,19.2773,16728.0
2017-06-08 12:10:00,23.35,23.41,23.34,23.4,31326.0,19.2773,19.3269,19.2691,19.3186,31326.0
2017-06-08 12:15:00,23.4,23.44,23.4,23.43,24160.0,19.3186,19.3516,19.3186,19.3434,24160.0
2017-06-08 12:20:00,23.43,23.45,23.42,23.43,90904.0,19.3434,19.3599,19.3351,19.3434,90904.0
2017-06-08 12:25:00,23.43,23.44,23.43,23.43,50304.0,19.3434,19.3516,19.3434,19.3434,50304.0
2017-06-08 12:30:00,23.43,23.47,23.43,23.46,65700.0,19.3434,19.3764,19.3434,19.3682,65700.0
2017-06-08 12:35:00,23.45,23.45,23.43,23.43,14832.0,19.3599,19.3599,19.3434,19.3434,14832.0
2017-06-08 12:40:00,23.43,23.46,23.42,23.46,23610.0,19.3434,19.3682,19.3351,19.3682,23610.0
2017-06-08 12:45:00,23.46,23.47,23.45,23.47,18258.0,19.3682,19.3764,19.3599,19.3764,18258.0
2017-06-08 12:50:00,23.47,23.47,23.43,23.45,17882.0,19.3764,19.3764,19.3434,19.3599,17882.0
2017-06-08 12:55:00,23.46,23.46,23.43,23.46,11396.0,19.3682,19.3682,19.3434,19.3682,11396.0
2017-06-08 13:00:00,23.45,23.46,23.45,23.46,18702.0,19.3599,19.3682,19.3599,19.3682,18702.0
2017-06-08 13:05:00,23.46,23.46,23.43,23.45,11802.0,19.3682,19.3682,19.3434,19.3599,11802.0
2017-06-08 13:10:00,23.44,23.45,23.42,23.42,16192.0,19.3516,19.3599,19.3351,19.3351,16192.0
2017-06-08 13:15:00,23.41,23.42,23.41,23.41,9918.0,19.3269,19.3351,19.3269,19.3269,9918.0
2017-06-08 13:20:00,23.41,23.42,23.4,23.42,12604.0,19.3269,19.3351,19.3186,19.3351,12604.0
2017-06-08 13:25:00,23.42,23.43,23.41,23.43,21064.0,19.3351,19.3434,19.3269,19.3434,21064.0
2017-06-08 13:30:00,23.43,23.49,23.43,23.49,22988.0,19.3434,19.3929,19.3434,19.3929,22988.0
2017-06-08 13:35:00,23.49,23.5,23.48,23.49,32856.0,19.3929,19.4012,19.3847,19.3929,32856.0
2017-06-08 13:40:00,23.49,23.49,23.46,23.47,18232.0,19.3929,19.3929,19.3682,19.3764,18232.0
2017-06-08 13:45:00,23.47,23.48,23.47,23.47,23616.0,19.3764,19.3847,19.3764,19.3764,23616.0
2017-06-08 13:50:00,23.47,23.49,23.47,23.48,21786.0,19.3764,19.3929,19.3764,19.3847,21786.0
2017-06-08 13:55:00,23.47,23.52,23.46,23.52,90870.0,19.3764,19.4177,19.3682,19.4177,90870.0
2017-06-08 14:00:00,23.52,23.52,23.4,23.4,55460.0,19.4177,19.4177,19.3186,19.3186,55460.0
2017-06-08 14:05:00,23.39,23.39,23.33,23.34,36040.0,19.3104,19.3104,19.2608,19.2691,36040.0
2017-06-08 14:10:00,23.33,23.35,23.33,23.34,32354.0,19.2608,19.2773,19.2608,19.2691,32354.0
2017-06-08 14:15:00,23.34,23.38,23.34,23.37,19274.0,19.2691,19.3021,19.2691,19.2939,19274.0
2017-06-08 14:20:00,23.36,23.36,23.33,23.33,15920.0,19.2856,19.2856,19.2608,19.2608,15920.0
2017-06-08 14:25:00,23.33,23.36,23.32,23.36,29874.0,19.2608,19.2856,19.2526,19.2856,29874.0
2017-06-08 14:30:00,23.36,23.38,23.35,23.36,28574.0,19.2856,19.3021,19.2773,19.2856,28574.0
2017-06-08 14:35:00,23.37,23.38,23.36,23.36,27908.0,19.2939,19.3021,19.2856,19.2856,27908.0
2017-06-08 14:40:00,23.37,23.39,23.36,23.39,22520.0,19.2939,19.3104,19.2856,19.3104,22520.0
2017-06-08 14:45:00,23.38,23.39,23.33,23.34,24702.0,19.3021,19.3104,19.2608,19.2691,24702.0
2017-06-08 14:50:00,23.34,23.35,23.33,23.35,32560.0,19.2691,19.2773,19.2608,19.2773,32560.0
2017-06-08 14:55:00,23.35,23.35,23.34,23.34,16560.0,19.2773,19.2773,19.2691,19.2691,16560.0
2017-06-08 15:00:00,23.34,23.39,23.34,23.38,38660.0,19.2691,19.3104,19.2691,19.3021,38660.0
2017-06-08 15:05:00,23.38,23.38,23.35,23.36,25048.0,19.3021,19.3021,19.2773,19.2856,25048.0
2017-06-08 15:10:00,23.36,23.37,23.35,23.36,38740.0,19.2856,19.2939,19.2773,19.2856,38740.0
2017-06-08 15:15:00,23.36,23.39,23.34,23.36,70444.0,19.2856,19.3104,19.2691,19.2856,70444.0
2017-06-08 15:20:00,23.36,23.38,23.35,23.38,64604.0,19.2856,19.3021,19.2773,19.3021,64604.0
2017-06-08 15:25:00,23.37,23.38,23.34,23.35,76140.0,19.2939,19.3021,19.2691,19.2773,76140.0
2017-06-08 15:30:00,23.35,23.36,23.31,23.36,74708.0,19.2773,19.2856,19.2443,19.2856,74708.0
2017-06-08 15:35:00,23.36,23.36,23.33,23.36,84286.0,19.2856,19.2856,19.2608,19.2856,84286.0
2017-06-08 15:40:00,23.36,23.36,23.35,23.35,71582.0,19.2856,19.2856,19.2773,19.2773,71582.0
2017-06-08 15:45:00,23.35,23.39,23.34,23.34,214752.0,19.2773,19.3104,19.2691,19.2691,214752.0
2017-06-08 15:50:00,23.34,23.36,23.31,23.31,185906.0,19.2691,19.2856,19.2443,19.2443,185906.0
2017-06-08 15:55:00,23.32,23.32,23.3,23.31,393548.0,19.2526,19.2526,19.2361,19.2443,393548.0
2017-06-09 09:30:00,23.45,23.5,23.36,23.42,63204.0,19.3599,19.4012,19.2856,19.3351,63204.0
2017-06-09 09:35:00,23.42,23.57,23.41,23.53,52752.0,19.3351,19.459,19.3269,19.4259,52752.0
2017-06-09 09:40:00,23.52,23.58,23.47,23.58,30500.0,19.4177,19.4672,19.3764,19.4672,30500.0
2017-06-09 09:45:00,23.6,23.61,23.47,23.49,34944.0,19.4837,19.492,19.3764,19.3929,34944.0
2017-06-09 09:50:00,23.49,23.49,23.37,23.43,21958.0,19.3929,19.3929,19.2939,19.3434,21958.0
2017-06-09 09:55:00,23.44,23.55,23.42,23.55,55490.0,19.3516,19.4425,19.3351,19.4425,55490.0
2017-06-09 10:00:00,23.56,23.58,23.49,23.5,94248.0,19.4507,19.4672,19.3929,19.4012,94248.0
2017-06-09 10:05:00,23.5,23.61,23.5,23.58,38532.0,19.4012,19.492,19.4012,19.4672,38532.0
2017-06-09 10:10:00,23.59,23.59,23.54,23.58,26670.0,19.4755,19.4755,19.4342,19.4672,26670.0
2017-06-09 10:15:00,23.57,23.59,23.53,23.56,26224.0,19.459,19.4755,19.4259,19.4507,26224.0
2017-06-09 10:20:00,23.56,23.61,23.56,23.59,28452.0,19.4507,19.492,19.4507,19.4755,28452.0
2017-06-09 10:25:00,23.59,23.64,23.56,23.61,21792.0,19.4755,19.5168,19.4507,19.492,21792.0
2017-06-09 10:30:00,23.61,23.65,23.58,23.59,23710.0,19.492,19.525,19.4672,19.4755,23710.0
2017-06-09 10:35:00,23.58,23.62,23.54,23.6,32906.0,19.4672,19.5002,19.4342,19.4837,32906.0
2017-06-09 10:40:00,23.59,23.65,23.57,23.63,16600.0,19.4755,19.525,19.459,19.5085,16600.0
2017-06-09 10:45:00,23.63,23.73,23.63,23.7,53432.0,19.5085,19.5911,19.5085,19.5663,53432.0
2017-06-09 10:50:00,23.71,23.71,23.63,23.63,34872.0,19.5745,19.5745,19.5085,19.5085,34872.0
2017-06-09 10:55:00,23.63,23.71,23.62,23.64,23638.0,19.5085,19.5745,19.5002,19.5168,23638.0
2017-06-09 11:00:00,23.66,23.67,23.63,23.67,15268.0,19.5333,19.5415,19.5085,19.5415,15268.0
2017-06-09 11:05:00,23.66,23.71,23.65,23.71,17956.0,19.5333,19.5745,19.525,19.5745,17956.0
2017-06-09 11:10:00,23.71,23.79,23.7,23.75,32486.0,19.5745,19.6406,19.5663,19.6076,32486.0
2017-06-09 11:15:00,23.77,23.8,23.73,23.75,35490.0,19.6241,19.6489,19.5911,19.6076,35490.0
2017-06-09 11:20:00,23.75,23.83,23.75,23.81,46062.0,19.6076,19.6736,19.6076,19.6571,46062.0
2017-06-09 11:25:00,23.82,23.85,23.78,23.84,60234.0,19.6654,19.6901,19.6323,19.6819,60234.0
2017-06-09 11:30:00,23.84,23.86,23.81,23.81,68240.0,19.6819,19.6984,19.6571,19.6571,68240.0
2017-06-09 11:35:00,23.81,23.86,23.81,23.84,67648.0,19.6571,19.6984,19.6571,19.6819,67648.0
2017-06-09 11:40:00,23.84,23.88,23.78,23.8,69792.0,19.6819,19.7149,19.6323,19.6489,69792.0
2017-06-09 11:45:00,23.8,23.89,23.79,23.88,26400.0,19.6489,19.7232,19.6406,19.7149,26400.0
2017-06-09 11:50:00,23.88,23.9,23.82,23.83,22704.0,19.7149,19.7314,19.6654,19.6736,22704.0
2017-06-09 11:55:00,23.84,23.9,23.84,23.88,41126.0,19.6819,19.7314,19.6819,19.7149,41126.0
2017-06-09 12:00:00,23.88,23.88,23.83,23.86,19422.0,19.7149,19.7149,19.6736,19.6984,19422.0
2017-06-09 12:05:00,23.86,23.89,23.84,23.89,23002.0,19.6984,19.7232,19.6819,19.7232,23002.0
2017-06-09 12:10:00,23.88,23.92,23.87,23.89,39984.0,19.7149,19.7479,19.7066,19.7232,39984.0
2017-06-09 12:15:00,23.9,23.91,23.86,23.88,42422.0,19.7314,19.7397,19.6984,19.7149,42422.0
2017-06-09 12:20:00,23.85,23.91,23.85,23.87,18102.0,19.6901,19.7397,19.6901,19.7066,18102.0
2017-06-09 12:25:00,23.88,23.9,23.86,23.89,16230.0,19.7149,19.7314,19.6984,19.7232,16230.0
2017-06-09 12:30:00,23.89,23.94,23.89,23.93,22616.0,19.7232,19.7644,19.7232,19.7562,22616.0
2017-06-09 12:35:00,23.93,23.98,23.92,23.95,39398.0,19.7562,19.7975,19.7479,19.7727,39398.0
2017-06-09 12:40:00,23.95,23.99,23.95,23.99,33586.0,19.7727,19.8057,19.7727,19.8057,33586.0
2017-06-09 12:45:00,23.98,24.05,23.98,24.03,37474.0,19.7975,19.8552,19.7975,19.8387,37474.0
2017-06-09 12:50:00,24.03,24.05,23.96,23.98,115330.0,19.8387,19.8552,19.7809,19.7975,115330.0
2017-06-09 12:55:00,23.98,23.98,23.95,23.98,16358.0,19.7975,19.7975,19.7727,19.7975,16358.0
2017-06-09 13:00:00,23.97,24.08,23.97,24.07,36778.0,19.7892,19.88,19.7892,19.8718,36778.0
2017-06-09 13:05:00,24.06,24.1,24.05,24.07,32454.0,19.8635,19.8965,19.8552,19.8718,32454.0
2017-06-09 13:10:00,24.07,24.09,24.04,24.05,51908.0,19.8718,19.8883,19.847,19.8552,51908.0
2017-06-09 13:15:00,24.05,24.12,24.04,24.1,36606.0,19.8552,19.913,19.847,19.8965,36606.0
2017-06-09 13:20:00,24.11,24.17,24.1,24.15,47142.0,19.9048,19.9543,19.8965,19.9378,47142.0
2017-06-09 13:25:00,24.15,24.15,24.11,24.11,82312.0,19.9378,19.9378,19.9048,19.9048,82312.0
2017-06-09 13:30:00,24.11,24.11,24.08,24.09,27158.0,19.9048,19.9048,19.88,19.8883,27158.0
2017-06-09 13:35:00,24.09,24.17,24.09,24.16,33284.0,19.8883,19.9543,19.8883,19.9461,33284.0
2017-06-09 13:40:00,24.15,24.15,24.13,24.15,24752.0,19.9378,19.9378,19.9213,19.9378,24752.0
2017-06-09 13:45:00,24.16,24.18,24.13,24.14,50968.0,19.9461,19.9626,19.9213,19.9295,50968.0
2017-06-09 13:50:00,24.14,24.18,24.13,24.16,28072.0,19.9295,19.9626,19.9213,19.9461,28072.0
2017-06-09 13:55:00,24.17,24.19,24.15,24.16,37402.0,19.9543,19.9708,19.9378,19.9461,37402.0
2017-06-09 14:00:00,24.16,24.16,24.13,24.15,28256.0,19.9461,19.9461,19.9213,19.9378,28256.0
2017-06-09 14:05:00,24.16,24.17,24.09,24.11,36338.0,19.9461,19.9543,19.8883,19.9048,36338.0
2017-06-09 14:10:00,24.11,24.18,24.11,24.15,34834.0,19.9048,19.9626,19.9048,19.9378,34834.0
2017-06-09 14:15:00,24.15,24.22,24.15,24.19,33702.0,19.9378,19.9956,19.9378,19.9708,33702.0
2017-06-09 14:20:00,24.18,24.19,24.17,24.18,24012.0,19.9626,19.9708,19.9543,19.9626,24012.0
2017-06-09 14:25:00,24.18,24.24,24.17,24.22,38442.0,19.9626,20.0121,19.9543,19.9956,38442.0
2017-06-09 14:30:00,24.22,24.24,24.21,24.21,49962.0,19.9956,20.0121,19.9873,19.9873,49962.0
2017-06-09 14:35:00,24.21,24.24,24.13,24.15,122424.0,19.9873,20.0121,19.9213,19.9378,122424.0
2017-06-09 14:40:00,24.15,24.19,24.11,24.13,51716.0,19.9378,19.9708,19.9048,19.9213,51716.0
2017-06-09 14:45:00,24.13,24.23,24.11,24.2,46296.0,19.9213,20.0039,19.9048,19.9791,46296.0
2017-06-09 14:50:00,24.18,24.21,24.06,24.12,53212.0,19.9626,19.9873,19.8635,19.913,53212.0
2017-06-09 14:55:00,24.13,24.14,24.08,24.14,59218.0,19.9213,19.9295,19.88,19.9295,59218.0
2017-06-09 15:00:00,24.14,24.2,24.13,24.14,59870.0,19.9295,19.9791,19.9213,19.9295,59870.0
2017-06-09 15:05:00,24.14,24.16,24.11,24.15,48192.0,19.9295,19.9461,19.9048,19.9378,48192.0
2017-06-09 15:10:00,24.15,24.21,24.14,24.16,64752.0,19.9378,19.9873,19.9295,19.9461,64752.0
2017-06-09 15:15:00,24.16,24.25,24.16,24.25,51778.0,19.9461,20.0204,19.9461,20.0204,51778.0
2017-06-09 15:20:00,24.24,24.25,24.21,24.25,92564.0,20.0121,20.0204,19.9873,20.0204,92564.0
2017-06-09 15:25:00,24.25,24.25,24.22,24.25,141648.0,20.0204,20.0204,19.9956,20.0204,141648.0
2017-06-09 15:30:00,24.25,24.27,24.2,24.22,103604.0,20.0204,20.0369,19.9791,19.9956,103604.0
2017-06-09 15:35:00,24.23,24.24,24.18,24.18,109626.0,20.0039,20.0121,19.9626,19.9626,109626.0
2017-06-09 15:40:00,24.18,24.18,24.13,24.15,198242.0,19.9626,19.9626,19.9213,19.9378,198242.0
2017-06-09 15:45:00,24.16,24.27,24.15,24.27,216168.0,19.9461,20.0369,19.9378,20.0369,216168.0
2017-06-09 15:50:00,24.27,24.31,24.25,24.28,258148.0,20.0369,20.0699,20.0204,20.0451,258148.0
2017-06-09 15:55:00,24.29,24.29,24.24,24.26,295166.0,20.0534,20.0534,20.0121,20.0286,295166.0
2017-06-12 09:30:00,24.31,24.59,24.31,24.59,56204.0,20.0699,20.3011,20.0699,20.3011,56204.0
2017-06-12 09:35:00,24.58,24.82,24.58,24.75,65848.0,20.2928,20.4909,20.2928,20.4332,65848.0
2017-06-12 09:40:00,24.78,24.89,24.68,24.89,77946.0,20.4579,20.5487,20.3754,20.5487,77946.0
2017-06-12 09:45:00,24.89,24.96,24.78,24.85,77796.0,20.5487,20.6065,20.4579,20.5157,77796.0
2017-06-12 09:50:00,24.84,24.97,24.83,24.86,46846.0,20.5075,20.6148,20.4992,20.524,46846.0
2017-06-12 09:55:00,24.86,24.97,24.86,24.9,85280.0,20.524,20.6148,20.524,20.557,85280.0
2017-06-12 10:00:00,24.9,24.93,24.66,24.8,94108.0,20.557,20.5818,20.3589,20.4744,94108.0
2017-06-12 10:05:00,24.81,25.11,24.78,25.03,195012.0,20.4827,20.7304,20.4579,20.6643,195012.0
2017-06-12 10:10:00,25.05,25.11,24.9,25.11,191686.0,20.6808,20.7304,20.557,20.7304,191686.0
2017-06-12 10:15:00,25.09,25.11,24.97,25.05,197882.0,20.7139,20.7304,20.6148,20.6808,197882.0
2017-06-12 10:20:00,25.03,25.2,25.0,25.09,108700.0,20.6643,20.8047,20.6395,20.7139,108700.0
2017-06-12 10:25:00,25.09,25.17,24.97,24.99,96270.0,20.7139,20.7799,20.6148,20.6313,96270.0
2017-06-12 10:30:00,25.0,25.02,24.88,24.89,83212.0,20.6395,20.6561,20.5405,20.5487,83212.0
2017-06-12 10:35:00,24.86,24.86,24.7,24.73,77236.0,20.524,20.524,20.3919,20.4166,77236.0
2017-06-12 10:40:00,24.74,24.8,24.65,24.71,47348.0,20.4249,20.4744,20.3506,20.4001,47348.0
2017-06-12 10:45:00,24.72,24.75,24.67,24.73,60252.0,20.4084,20.4332,20.3671,20.4166,60252.0
2017-06-12 10:50:00,24.73,24.8,24.7,24.78,66480.0,20.4166,20.4744,20.3919,20.4579,66480.0
2017-06-12 10:55:00,24.79,24.81,24.75,24.75,57292.0,20.4662,20.4827,20.4332,20.4332,57292.0
2017-06-12 11:00:00,24.75,24.8,24.69,24.71,49504.0,20.4332,20.4744,20.3836,20.4001,49504.0
2017-06-12 11:05:00,24.72,24.74,24.6,24.64,103020.0,20.4084,20.4249,20.3093,20.3423,103020.0
2017-06-12 11:10:00,24.64,24.66,24.47,24.47,47736.0,20.3423,20.3589,20.202,20.202,47736.0
2017-06-12 11:15:00,24.48,24.53,24.43,24.48,67122.0,20.2102,20.2515,20.169,20.2102,67122.0
2017-06-12 11:20:00,24.48,24.57,24.46,24.5,68634.0,20.2102,20.2845,20.1937,20.2268,68634.0
2017-06-12 11:25:00,24.49,24.52,24.46,24.52,63940.0,20.2185,20.2433,20.1937,20.2433,63940.0
2017-06-12 11:30:00,24.53,24.62,24.52,24.61,51952.0,20.2515,20.3258,20.2433,20.3176,51952.0
2017-06-12 11:35:00,24.61,24.61,24.47,24.49,40766.0,20.3176,20.3176,20.202,20.2185,40766.0
2017-06-12 11:40:00,24.49,24.6,24.46,24.57,86522.0,20.2185,20.3093,20.1937,20.2845,86522.0
2017-06-12 11:45:00,24.56,24.67,24.56,24.66,34350.0,20.2763,20.3671,20.2763,20.3589,34350.0
2017-06-12 11:50:00,24.67,24.67,24.52,24.52,37966.0,20.3671,20.3671,20.2433,20.2433,37966.0
2017-06-12 11:55:00,24.52,24.6,24.52,24.6,36698.0,20.2433,20.3093,20.2433,20.3093,36698.0
2017-06-12 12:00:00,24.58,24.65,24.56,24.63,20406.0,20.2928,20.3506,20.2763,20.3341,20406.0
2017-06-12 12:05:00,24.61,24.63,24.6,24.61,32488.0,20.3176,20.3341,20.3093,20.3176,32488.0
2017-06-12 12:10:00,24.61,24.61,24.56,24.6,56086.0,20.3176,20.3176,20.2763,20.3093,56086.0
2017-06-12 12:15:00,24.6,24.61,24.56,24.58,26194.0,20.3093,20.3176,20.2763,20.2928,26194.0
2017-06-12 12:20:00,24.58,24.59,24.57,24.58,31088.0,20.2928,20.3011,20.2845,20.2928,31088.0
2017-06-12 12:25:00,24.58,24.64,24.58,24.63,33136.0,20.2928,20.3423,20.2928,20.3341,33136.0
2017-06-12 12:30:00,24.63,24.7,24.63,24.7,22312.0,20.3341,20.3919,20.3341,20.3919,22312.0
2017-06-12 12:35:00,24.7,24.73,24.68,24.68,29318.0,20.3919,20.4166,20.3754,20.3754,29318.0
2017-06-12 12:40:00,24.69,24.74,24.69,24.72,33674.0,20.3836,20.4249,20.3836,20.4084,33674.0
2017-06-12 12:45:00,24.72,24.73,24.7,24.72,34014.0,20.4084,20.4166,20.3919,20.4084,34014.0
2017-06-12 12:50:00,24.72,24.74,24.69,24.73,54320.0,20.4084,20.4249,20.3836,20.4166,54320.0
2017-06-12 12:55:00,24.73,24.79,24.72,24.75,41138.0,20.4166,20.4662,20.4084,20.4332,41138.0
2017-06-12 13:00:00,24.75,24.79,24.73,24.79,42662.0,20.4332,20.4662,20.4166,20.4662,42662.0
2017-06-12 13:05:00,24.79,24.8,24.78,24.79,27418.0,20.4662,20.4744,20.4579,20.4662,27418.0
2017-06-12 13:10:00,24.78,24.78,24.72,24.73,25364.0,20.4579,20.4579,20.4084,20.4166,25364.0
2017-06-12 13:15:00,24.74,24.77,24.71,24.73,21968.0,20.4249,20.4497,20.4001,20.4166,21968.0
2017-06-12 13:20:00,24.73,24.76,24.73,24.74,12790.0,20.4166,20.4414,20.4166,20.4249,12790.0
2017-06-12 13:25:00,24.73,24.74,24.69,24.7,37606.0,20.4166,20.4249,20.3836,20.3919,37606.0
2017-06-12 13:30:00,24.7,24.72,24.68,24.72,22776.0,20.3919,20.4084,20.3754,20.4084,22776.0
2017-06-12 13:35:00,24.72,24.73,24.7,24.72,25590.0,20.4084,20.4166,20.3919,20.4084,25590.0
2017-06-12 13:40:00,24.72,24.73,24.69,24.71,32052.0,20.4084,20.4166,20.3836,20.4001,32052.0
2017-06-12 13:45:00,24.71,24.74,24.67,24.73,31374.0,20.4001,20.4249,20.3671,20.4166,31374.0
2017-06-12 13:50:00,24.74,24.78,24.74,24.77,24384.0,20.4249,20.4579,20.4249,20.4497,24384.0
2017-06-12 13:55:00,24.77,24.8,24.77,24.8,27734.0,20.4497,20.4744,20.4497,20.4744,27734.0
2017-06-12 14:00:00,24.8,24.88,24.79,24.88,36760.0,20.4744,20.5405,20.4662,20.5405,36760.0
2017-06-12 14:05:00,24.88,24.93,24.88,24.92,41554.0,20.5405,20.5818,20.5405,20.5735,41554.0
2017-06-12 14:10:00,24.92,24.93,24.88,24.91,31980.0,20.5735,20.5818,20.5405,20.5652,31980.0
2017-06-12 14:15:00,24.9,24.9,24.87,24.89,21734.0,20.557,20.557,20.5322,20.5487,21734.0
2017-06-12 14:20:00,24.89,24.9,24.8,24.8,33460.0,20.5487,20.557,20.4744,20.4744,33460.0
2017-06-12 14:25:00,24.81,24.84,24.8,24.84,31202.0,20.4827,20.5075,20.4744,20.5075,31202.0
2017-06-12 14:30:00,24.84,24.85,24.8,24.82,41936.0,20.5075,20.5157,20.4744,20.4909,41936.0
2017-06-12 14:35:00,24.81,24.86,24.8,24.86,25490.0,20.4827,20.524,20.4744,20.524,25490.0
2017-06-12 14:40:00,24.85,24.86,24.78,24.8,44354.0,20.5157,20.524,20.4579,20.4744,44354.0
2017-06-12 14:45:00,24.8,24.81,24.75,24.78,46508.0,20.4744,20.4827,20.4332,20.4579,46508.0
2017-06-12 14:50:00,24.78,24.86,24.77,24.86,34514.0,20.4579,20.524,20.4497,20.524,34514.0
2017-06-12 14:55:00,24.86,24.86,24.83,24.84,35080.0,20.524,20.524,20.4992,20.5075,35080.0
2017-06-12 15:00:00,24.84,24.85,24.8,24.82,50516.0,20.5075,20.5157,20.4744,20.4909,50516.0
2017-06-12 15:05:00,24.82,24.84,24.8,24.82,29718.0,20.4909,20.5075,20.4744,20.4909,29718.0
2017-06-12 15:10:00,24.82,24.85,24.81,24.83,34370.0,20.4909,20.5157,20.4827,20.4992,34370.0
2017-06-12 15:15:00,24.83,24.86,24.83,24.83,35994.0,20.4992,20.524,20.4992,20.4992,35994.0
2017-06-12 15:20:00,24.83,24.84,24.79,24.79,52380.0,20.4992,20.5075,20.4662,20.4662,52380.0
2017-06-12 15:25:00,24.79,24.8,24.73,24.74,45234.0,20.4662,20.4744,20.4166,20.4249,45234.0
2017-06-12 15:30:00,24.74,24.76,24.72,24.75,68436.0,20.4249,20.4414,20.4084,20.4332,68436.0
2017-06-12 15:35:00,24.74,24.78,24.71,24.74,186176.0,20.4249,20.4579,20.4001,20.4249,186176.0
2017-06-12 15:40:00,24.74,24.75,24.7,24.7,89624.0,20.4249,20.4332,20.3919,20.3919,89624.0
2017-06-12 15:45:00,24.7,24.73,24.67,24.73,178784.0,20.3919,20.4166,20.3671,20.4166,178784.0
2017-06-12 15:50:00,24.73,24.74,24.69,24.73,216652.0,20.4166,20.4249,20.3836,20.4166,216652.0
2017-06-12 15:55:00,24.73,24.73,24.68,24.71,239764.0,20.4166,20.4166,20.3754,20.4001,239764.0
2017-06-13 09:30:00,24.73,24.73,24.5,24.55,41860.0,20.4166,20.4166,20.2268,20.268,41860.0
2017-06-13 09:35:00,24.56,24.6,24.51,24.57,104790.0,20.2763,20.3093,20.235,20.2845,104790.0
2017-06-13 09:40:00,24.57,24.65,24.52,24.6,49094.0,20.2845,20.3506,20.2433,20.3093,49094.0
2017-06-13 09:45:00,24.59,24.61,24.48,24.5,11756.0,20.3011,20.3176,20.2102,20.2268,11756.0
2017-06-13 09:50:00,24.5,24.53,24.45,24.5,26632.0,20.2268,20.2515,20.1855,20.2268,26632.0
2017-06-13 09:55:00,24.5,24.54,24.5,24.53,14928.0,20.2268,20.2598,20.2268,20.2515,14928.0
2017-06-13 10:00:00,24.56,24.59,24.53,24.56,13966.0,20.2763,20.3011,20.2515,20.2763,13966.0
2017-06-13 10:05:00,24.57,24.68,24.56,24.68,22400.0,20.2845,20.3754,20.2763,20.3754,22400.0
2017-06-13 10:10:00,24.71,24.75,24.65,24.72,21100.0,20.4001,20.4332,20.3506,20.4084,21100.0
2017-06-13 10:15:00,24.72,24.74,24.68,24.68,20000.0,20.4084,20.4249,20.3754,20.3754,20000.0
2017-06-13 10:20:00,24.71,24.77,24.7,24.72,22900.0,20.4001,20.4497,20.3919,20.4084,22900.0
2017-06-13 10:25:00,24.73,24.8,24.72,24.77,26300.0,20.4166,20.4744,20.4084,20.4497,26300.0
2017-06-13 10:30:00,24.78,24.8,24.75,24.75,15810.0,20.4579,20.4744,20.4332,20.4332,15810.0
2017-06-13 10:35:00,24.75,24.83,24.75,24.83,15790.0,20.4332,20.4992,20.4332,20.4992,15790.0
2017-06-13 10:40:00,24.84,24.84,24.79,24.83,13782.0,20.5075,20.5075,20.4662,20.4992,13782.0
2017-06-13 10:45:00,24.83,24.93,24.82,24.93,20064.0,20.4992,20.5818,20.4909,20.5818,20064.0
2017-06-13 10:50:00,24.93,24.96,24.91,24.92,24748.0,20.5818,20.6065,20.5652,20.5735,24748.0
2017-06-13 10:55:00,24.92,24.95,24.92,24.93,29858.0,20.5735,20.5983,20.5735,20.5818,29858.0
2017-06-13 11:00:00,24.91,24.92,24.86,24.88,22990.0,20.5652,20.5735,20.524,20.5405,22990.0
2017-06-13 11:05:00,24.88,24.88,24.81,24.84,11484.0,20.5405,20.5405,20.4827,20.5075,11484.0
2017-06-13 11:10:00,24.84,24.86,24.8,24.8,11800.0,20.5075,20.524,20.4744,20.4744,11800.0
2017-06-13 11:15:00,24.79,24.81,24.74,24.74,13988.0,20.4662,20.4827,20.4249,20.4249,13988.0
2017-06-13 11:20:00,24.74,24.75,24.68,24.71,31536.0,20.4249,20.4332,20.3754,20.4001,31536.0
2017-06-13 11:25:00,24.72,24.77,24.71,24.75,44924.0,20.4084,20.4497,20.4001,20.4332,44924.0
2017-06-13 11:30:00,24.74,24.75,24.71,24.73,33628.0,20.4249,20.4332,20.4001,20.4166,33628.0
2017-06-13 11:35:00,24.75,24.85,24.74,24.84,25282.0,20.4332,20.5157,20.4249,20.5075,25282.0
2017-06-13 11:40:00,24.85,24.89,24.82,24.85,13762.0,20.5157,20.5487,20.4909,20.5157,13762.0
2017-06-13 11:45:00,24.86,24.86,24.76,24.81,9478.0,20.524,20.524,20.4414,20.4827,9478.0
2017-06-13 11:50:00,24.79,24.82,24.77,24.78,10354.0,20.4662,20.4909,20.4497,20.4579,10354.0
2017-06-13 11:55:00,24.78,24.79,24.76,24.79,19036.0,20.4579,20.4662,20.4414,20.4662,19036.0
2017-06-13 12:00:00,24.78,24.78,24.71,24.73,11716.0,20.4579,20.4579,20.4001,20.4166,11716.0
2017-06-13 12:05:00,24.73,24.74,24.71,24.72,15248.0,20.4166,20.4249,20.4001,20.4084,15248.0
2017-06-13 12:10:00,24.73,24.73,24.71,24.72,28220.0,20.4166,20.4166,20.4001,20.4084,28220.0
2017-06-13 12:15:00,24.73,24.75,24.72,24.74,18640.0,20.4166,20.4332,20.4084,20.4249,18640.0
2017-06-13 12:20:00,24.72,24.74,24.7,24.74,9020.0,20.4084,20.4249,20.3919,20.4249,9020.0
2017-06-13 12:25:00,24.74,24.75,24.73,24.75,11066.0,20.4249,20.4332,20.4166,20.4332,11066.0
2017-06-13 12:30:00,24.74,24.78,24.74,24.77,15266.0,20.4249,20.4579,20.4249,20.4497,15266.0
2017-06-13 12:35:00,24.76,24.78,24.75,24.78,12192.0,20.4414,20.4579,20.4332,20.4579,12192.0
2017-06-13 12:40:00,24.79,24.79,24.75,24.76,15994.0,20.4662,20.4662,20.4332,20.4414,15994.0
2017-06-13 12:45:00,24.76,24.78,24.75,24.75,11808.0,20.4414,20.4579,20.4332,20.4332,11808.0
2017-06-13 12:50:00,24.75,24.77,24.75,24.77,13842.0,20.4332,20.4497,20.4332,20.4497,13842.0
2017-06-13 12:55:00,24.76,24.77,24.74,24.74,12470.0,20.4414,20.4497,20.4249,20.4249,12470.0
2017-06-13 13:00:00,24.74,24.74,24.72,24.72,15052.0,20.4249,20.4249,20.4084,20.4084,15052.0
2017-06-13 13:05:00,24.72,24.72,24.68,24.7,8528.0,20.4084,20.4084,20.3754,20.3919,8528.0
2017-06-13 13:10:00,24.7,24.72,24.69,24.7,9946.0,20.3919,20.4084,20.3836,20.3919,9946.0
2017-06-13 13:15:00,24.7,24.7,24.66,24.66,7836.0,20.3919,20.3919,20.3589,20.3589,7836.0
2017-06-13 13:20:00,24.66,24.67,24.65,24.65,7368.0,20.3589,20.3671,20.3506,20.3506,7368.0
2017-06-13 13:25:00,24.65,24.65,24.62,24.64,7406.0,20.3506,20.3506,20.3258,20.3423,7406.0
2017-06-13 13:30:00,24.63,24.64,24.58,24.58,24874.0,20.3341,20.3423,20.2928,20.2928,24874.0
2017-06-13 13:35:00,24.58,24.61,24.58,24.61,8488.0,20.2928,20.3176,20.2928,20.3176,8488.0
2017-06-13 13:40:00,24.61,24.61,24.6,24.61,4540.0,20.3176,20.3176,20.3093,20.3176,4540.0
2017-06-13 13:45:00,24.63,24.65,24.61,24.65,27986.0,20.3341,20.3506,20.3176,20.3506,27986.0
2017-06-13 13:50:00,24.65,24.68,24.64,24.68,12614.0,20.3506,20.3754,20.3423,20.3754,12614.0
2017-06-13 13:55:00,24.68,24.69,24.65,24.65,11450.0,20.3754,20.3836,20.3506,20.3506,11450.0
2017-06-13 14:00:00,24.65,24.66,24.65,24.66,5242.0,20.3506,20.3589,20.3506,20.3589,5242.0
2017-06-13 14:05:00,24.65,24.67,24.65,24.66,12530.0,20.3506,20.3671,20.3506,20.3589,12530.0
2017-06-13 14:10:00,24.66,24.67,24.65,24.67,6978.0,20.3589,20.3671,20.3506,20.3671,6978.0
2017-06-13 14:15:00,24.66,24.67,24.64,24.66,9640.0,20.3589,20.3671,20.3423,20.3589,9640.0
2017-06-13 14:20:00,24.65,24.66,24.63,24.64,24864.0,20.3506,20.3589,20.3341,20.3423,24864.0
2017-06-13 14:25:00,24.64,24.64,24.61,24.61,17954.0,20.3423,20.3423,20.3176,20.3176,17954.0
2017-06-13 14:30:00,24.62,24.62,24.6,24.62,17916.0,20.3258,20.3258,20.3093,20.3258,17916.0
2017-06-13 14:35:00,24.61,24.61,24.58,24.59,33538.0,20.3176,20.3176,20.2928,20.3011,33538.0
2017-06-13 14:40:00,24.59,24.59,24.56,24.57,14976.0,20.3011,20.3011,20.2763,20.2845,14976.0
2017-06-13 14:45:00,24.58,24.58,24.55,24.57,14698.0,20.2928,20.2928,20.268,20.2845,14698.0
2017-06-13 14:50:00,24.57,24.58,24.54,24.55,12790.0,20.2845,20.2928,20.2598,20.268,12790.0
2017-06-13 14:55:00,24.55,24.55,24.53,24.54,11182.0,20.268,20.268,20.2515,20.2598,11182.0
2017-06-13 15:00:00,24.54,24.55,24.53,24.54,14862.0,20.2598,20.268,20.2515,20.2598,14862.0
2017-06-13 15:05:00,24.54,24.54,24.52,24.53,67440.0,20.2598,20.2598,20.2433,20.2515,67440.0
2017-06-13 15:10:00,24.53,24.53,24.51,24.53,24368.0,20.2515,20.2515,20.235,20.2515,24368.0
2017-06-13 15:15:00,24.53,24.56,24.52,24.54,28770.0,20.2515,20.2763,20.2433,20.2598,28770.0
2017-06-13 15:20:00,24.55,24.56,24.55,24.55,23280.0,20.268,20.2763,20.268,20.268,23280.0
2017-06-13 15:25:00,24.55,24.56,24.53,24.53,42286.0,20.268,20.2763,20.2515,20.2515,42286.0
2017-06-13 15:30:00,24.53,24.55,24.5,24.54,42502.0,20.2515,20.268,20.2268,20.2598,42502.0
2017-06-13 15:35:00,24.53,24.54,24.49,24.5,55968.0,20.2515,20.2598,20.2185,20.2268,55968.0
2017-06-13 15:40:00,24.5,24.53,24.49,24.5,68780.0,20.2268,20.2515,20.2185,20.2268,68780.0
2017-06-13 15:45:00,24.5,24.51,24.49,24.49,111524.0,20.2268,20.235,20.2185,20.2185,111524.0
2017-06-13 15:50:00,24.49,24.5,24.48,24.48,124694.0,20.2185,20.2268,20.2102,20.2102,124694.0
2017-06-13 15:55:00,24.48,24.52,24.48,24.5,204760.0,20.2102,20.2433,20.2102,20.2268,204760.0
2017-06-14 09:30:00,24.5,24.63,24.43,24.46,44294.0,20.2268,20.3341,20.169,20.1937,44294.0
2017-06-14 09:35:00,24.44,24.44,24.3,24.35,23696.0,20.1772,20.1772,20.0616,20.1029,23696.0
2017-06-14 09:40:00,24.36,24.49,24.36,24.47,17040.0,20.1112,20.2185,20.1112,20.202,17040.0
2017-06-14 09:45:00,24.47,24.5,24.41,24.45,25028.0,20.202,20.2268,20.1525,20.1855,25028.0
2017-06-14 09:50:00,24.45,24.46,24.37,24.4,42498.0,20.1855,20.1937,20.1194,20.1442,42498.0
2017-06-14 09:55:00,24.38,24.38,24.31,24.31,8370.0,20.1277,20.1277,20.0699,20.0699,8370.0
2017-06-14 10:00:00,24.32,24.44,24.32,24.42,145562.0,20.0782,20.1772,20.0782,20.1607,145562.0
2017-06-14 10:05:00,24.43,24.43,24.36,24.37,26006.0,20.169,20.169,20.1112,20.1194,26006.0
2017-06-14 10:10:00,24.38,24.43,24.32,24.43,25278.0,20.1277,20.169,20.0782,20.169,25278.0
2017-06-14 10:15:00,24.43,24.55,24.43,24.51,44906.0,20.169,20.268,20.169,20.235,44906.0
2017-06-14 10:20:00,24.5,24.5,24.38,24.38,41878.0,20.2268,20.2268,20.1277,20.1277,41878.0
2017-06-14 10:25:00,24.39,24.4,24.35,24.39,37006.0,20.1359,20.1442,20.1029,20.1359,37006.0
2017-06-14 10:30:00,24.4,24.46,24.39,24.41,47668.0,20.1442,20.1937,20.1359,20.1525,47668.0
2017-06-14 10:35:00,24.42,24.48,24.41,24.46,48134.0,20.1607,20.2102,20.1525,20.1937,48134.0
2017-06-14 10:40:00,24.46,24.46,24.44,24.45,20408.0,20.1937,20.1937,20.1772,20.1855,20408.0
2017-06-14 10:45:00,24.45,24.46,24.4,24.41,62028.0,20.1855,20.1937,20.1442,20.1525,62028.0
2017-06-14 10:50:00,24.41,24.45,24.4,24.45,37028.0,20.1525,20.1855,20.1442,20.1855,37028.0
2017-06-14 10:55:00,24.45,24.46,24.41,24.43,44370.0,20.1855,20.1937,20.1525,20.169,44370.0
2017-06-14 11:00:00,24.43,24.49,24.43,24.47,50064.0,20.169,20.2185,20.169,20.202,50064.0
2017-06-14 11:05:00,24.47,24.47,24.43,24.43,44920.0,20.202,20.202,20.169,20.169,44920.0
2017-06-14 11:10:00,24.43,24.43,24.36,24.36,46710.0,20.169,20.169,20.1112,20.1112,46710.0
2017-06-14 11:15:00,24.36,24.38,24.35,24.36,27086.0,20.1112,20.1277,20.1029,20.1112,27086.0
2017-06-14 11:20:00,24.36,24.47,24.36,24.47,27448.0,20.1112,20.202,20.1112,20.202,27448.0
2017-06-14 11:25:00,24.46,24.48,24.42,24.42,28188.0,20.1937,20.2102,20.1607,20.1607,28188.0
2017-06-14 11:30:00,24.41,24.42,24.39,24.39,18410.0,20.1525,20.1607,20.1359,20.1359,18410.0
2017-06-14 11:35:00,24.39,24.43,24.39,24.42,26966.0,20.1359,20.169,20.1359,20.1607,26966.0
2017-06-14 11:40:00,24.42,24.48,24.42,24.45,21980.0,20.1607,20.2102,20.1607,20.1855,21980.0
2017-06-14 11:45:00,24.44,24.5,24.43,24.49,20730.0,20.1772,20.2268,20.169,20.2185,20730.0
2017-06-14 11:50:00,24.49,24.52,24.49,24.5,21566.0,20.2185,20.2433,20.2185,20.2268,21566.0
2017-06-14 11:55:00,24.5,24.52,24.49,24.52,23152.0,20.2268,20.2433,20.2185,20.2433,23152.0
2017-06-14 12:00:00,24.51,24.53,24.5,24.5,22492.0,20.235,20.2515,20.2268,20.2268,22492.0
2017-06-14 12:05:00,24.5,24.53,24.5,24.5,22612.0,20.2268,20.2515,20.2268,20.2268,22612.0
2017-06-14 12:10:00,24.5,24.52,24.5,24.5,9400.0,20.2268,20.2433,20.2268,20.2268,9400.0
2017-06-14 12:15:00,24.51,24.53,24.5,24.53,15092.0,20.235,20.2515,20.2268,20.2515,15092.0
2017-06-14 12:20:00,24.53,24.54,24.5,24.5,12316.0,20.2515,20.2598,20.2268,20.2268,12316.0
2017-06-14 12:25:00,24.5,24.54,24.49,24.5,9000.0,20.2268,20.2598,20.2185,20.2268,9000.0
2017-06-14 12:30:00,24.49,24.52,24.49,24.52,18364.0,20.2185,20.2433,20.2185,20.2433,18364.0
2017-06-14 12:35:00,24.52,24.53,24.51,24.52,10798.0,20.2433,20.2515,20.235,20.2433,10798.0
2017-06-14 12:40:00,24.52,24.53,24.51,24.51,8100.0,20.2433,20.2515,20.235,20.235,8100.0
2017-06-14 12:45:00,24.5,24.53,24.5,24.53,14000.0,20.2268,20.2515,20.2268,20.2515,14000.0
2017-06-14 12:50:00,24.52,24.52,24.5,24.52,8490.0,20.2433,20.2433,20.2268,20.2433,8490.0
2017-06-14 12:55:00,24.52,24.53,24.5,24.5,29212.0,20.2433,20.2515,20.2268,20.2268,29212.0
2017-06-14 13:00:00,24.51,24.56,24.51,24.55,11400.0,20.235,20.2763,20.235,20.268,11400.0
2017-06-14 13:05:00,24.55,24.58,24.54,24.54,10620.0,20.268,20.2928,20.2598,20.2598,10620.0
2017-06-14 13:10:00,24.54,24.57,24.54,24.54,43030.0,20.2598,20.2845,20.2598,20.2598,43030.0
2017-06-14 13:15:00,24.52,24.54,24.5,24.5,10012.0,20.2433,20.2598,20.2268,20.2268,10012.0
2017-06-14 13:20:00,24.5,24.52,24.49,24.5,14400.0,20.2268,20.2433,20.2185,20.2268,14400.0
2017-06-14 13:25:00,24.5,24.51,24.48,24.49,9568.0,20.2268,20.235,20.2102,20.2185,9568.0
2017-06-14 13:30:00,24.49,24.54,24.48,24.5,14956.0,20.2185,20.2598,20.2102,20.2268,14956.0
2017-06-14 13:35:00,24.5,24.53,24.48,24.52,15522.0,20.2268,20.2515,20.2102,20.2433,15522.0
2017-06-14 13:40:00,24.51,24.52,24.5,24.51,12000.0,20.235,20.2433,20.2268,20.235,12000.0
2017-06-14 13:45:00,24.52,24.54,24.51,24.54,17800.0,20.2433,20.2598,20.235,20.2598,17800.0
2017-06-14 13:50:00,24.53,24.54,24.51,24.52,10584.0,20.2515,20.2598,20.235,20.2433,10584.0
2017-06-14 13:55:00,24.52,24.58,24.52,24.55,13146.0,20.2433,20.2928,20.2433,20.268,13146.0
2017-06-14 14:00:00,24.54,24.54,24.5,24.53,27310.0,20.2598,20.2598,20.2268,20.2515,27310.0
2017-06-14 14:05:00,24.53,24.57,24.5,24.55,27198.0,20.2515,20.2845,20.2268,20.268,27198.0
2017-06-14 14:10:00,24.55,24.57,24.53,24.54,46104.0,20.268,20.2845,20.2515,20.2598,46104.0
2017-06-14 14:15:00,24.55,24.55,24.5,24.51,23800.0,20.268,20.268,20.2268,20.235,23800.0
2017-06-14 14:20:00,24.52,24.56,24.5,24.52,16538.0,20.2433,20.2763,20.2268,20.2433,16538.0
2017-06-14 14:25:00,24.52,24.56,24.52,24.55,13216.0,20.2433,20.2763,20.2433,20.268,13216.0
2017-06-14 14:30:00,24.54,24.58,24.54,24.57,17190.0,20.2598,20.2928,20.2598,20.2845,17190.0
2017-06-14 14:35:00,24.57,24.57,24.5,24.52,21940.0,20.2845,20.2845,20.2268,20.2433,21940.0
2017-06-14 14:40:00,24.52,24.52,24.43,24.45,38664.0,20.2433,20.2433,20.169,20.1855,38664.0
2017-06-14 14:45:00,24.45,24.52,24.45,24.52,46056.0,20.1855,20.2433,20.1855,20.2433,46056.0
2017-06-14 14:50:00,24.52,24.54,24.5,24.52,18416.0,20.2433,20.2598,20.2268,20.2433,18416.0
2017-06-14 14:55:00,24.52,24.55,24.51,24.53,19148.0,20.2433,20.268,20.235,20.2515,19148.0
2017-06-14 15:00:00,24.53,24.53,24.49,24.5,22318.0,20.2515,20.2515,20.2185,20.2268,22318.0
2017-06-14 15:05:00,24.52,24.56,24.52,24.52,22788.0,20.2433,20.2763,20.2433,20.2433,22788.0
2017-06-14 15:10:00,24.52,24.58,24.52,24.56,30756.0,20.2433,20.2928,20.2433,20.2763,30756.0
2017-06-14 15:15:00,24.56,24.58,24.54,24.56,37294.0,20.2763,20.2928,20.2598,20.2763,37294.0
2017-06-14 15:20:00,24.56,24.56,24.49,24.5,44142.0,20.2763,20.2763,20.2185,20.2268,44142.0
2017-06-14 15:25:00,24.5,24.55,24.5,24.53,32410.0,20.2268,20.268,20.2268,20.2515,32410.0
2017-06-14 15:30:00,24.53,24.56,24.5,24.56,43192.0,20.2515,20.2763,20.2268,20.2763,43192.0
2017-06-14 15:35:00,24.56,24.57,24.53,24.55,57842.0,20.2763,20.2845,20.2515,20.268,57842.0
2017-06-14 15:40:00,24.55,24.58,24.55,24.57,54154.0,20.268,20.2928,20.268,20.2845,54154.0
2017-06-14 15:45:00,24.56,24.56,24.53,24.56,85858.0,20.2763,20.2763,20.2515,20.2763,85858.0
2017-06-14 15:50:00,24.56,24.57,24.54,24.57,129164.0,20.2763,20.2845,20.2598,20.2845,129164.0
2017-06-14 15:55:00,24.57,24.59,24.55,24.56,212078.0,20.2845,20.3011,20.268,20.2763,212078.0
2017-06-15 09:30:00,24.45,24.74,24.45,24.63,31900.0,20.1855,20.4249,20.1855,20.3341,31900.0
2017-06-15 09:35:00,24.63,24.63,24.56,24.59,10400.0,20.3341,20.3341,20.2763,20.3011,10400.0
2017-06-15 09:40:00,24.61,24.65,24.54,24.57,7300.0,20.3176,20.3506,20.2598,20.2845,7300.0
2017-06-15 09:45:00,24.54,24.57,24.51,24.54,8110.0,20.2598,20.2845,20.235,20.2598,8110.0
2017-06-15 09:50:00,24.52,24.53,24.45,24.45,10602.0,20.2433,20.2515,20.1855,20.1855,10602.0
2017-06-15 09:55:00,24.45,24.53,24.43,24.52,22444.0,20.1855,20.2515,20.169,20.2433,22444.0
2017-06-15 10:00:00,24.5,24.6,24.5,24.53,16070.0,20.2268,20.3093,20.2268,20.2515,16070.0
2017-06-15 10:05:00,24.52,24.56,24.5,24.54,6860.0,20.2433,20.2763,20.2268,20.2598,6860.0
2017-06-15 10:10:00,24.54,24.54,24.5,24.53,40072.0,20.2598,20.2598,20.2268,20.2515,40072.0
2017-06-15 10:15:00,24.51,24.53,24.48,24.49,8828.0,20.235,20.2515,20.2102,20.2185,8828.0
2017-06-15 10:20:00,24.5,24.54,24.48,24.54,5818.0,20.2268,20.2598,20.2102,20.2598,5818.0
2017-06-15 10:25:00,24.54,24.55,24.52,24.55,5200.0,20.2598,20.268,20.2433,20.268,5200.0
2017-06-15 10:30:00,24.53,24.54,24.5,24.51,4644.0,20.2515,20.2598,20.2268,20.235,4644.0
2017-06-15 10:35:00,24.51,24.52,24.46,24.5,17570.0,20.235,20.2433,20.1937,20.2268,17570.0
2017-06-15 10:40:00,24.51,24.52,24.41,24.41,19068.0,20.235,20.2433,20.1525,20.1525,19068.0
2017-06-15 10:45:00,24.41,24.41,24.34,24.34,14800.0,20.1525,20.1525,20.0947,20.0947,14800.0
2017-06-15 10:50:00,24.34,24.34,24.27,24.29,27214.0,20.0947,20.0947,20.0369,20.0534,27214.0
2017-06-15 10:55:00,24.29,24.34,24.24,24.28,22014.0,20.0534,20.0947,20.0121,20.0451,22014.0
2017-06-15 11:00:00,24.28,24.43,24.27,24.43,45678.0,20.0451,20.169,20.0369,20.169,45678.0
2017-06-15 11:05:00,24.44,24.5,24.41,24.43,45010.0,20.1772,20.2268,20.1525,20.169,45010.0
2017-06-15 11:10:00,24.43,24.43,24.34,24.36,22770.0,20.169,20.169,20.0947,20.1112,22770.0
2017-06-15 11:15:00,24.35,24.35,24.29,24.32,13320.0,20.1029,20.1029,20.0534,20.0782,13320.0
2017-06-15 11:20:00,24.32,24.38,24.29,24.37,29692.0,20.0782,20.1277,20.0534,20.1194,29692.0
2017-06-15 11:25:00,24.36,24.45,24.32,24.43,48742.0,20.1112,20.1855,20.0782,20.169,48742.0
2017-06-15 11:30:00,24.45,24.49,24.44,24.47,11752.0,20.1855,20.2185,20.1772,20.202,11752.0
2017-06-15 11:35:00,24.46,24.47,24.43,24.47,5200.0,20.1937,20.202,20.169,20.202,5200.0
2017-06-15 11:40:00,24.45,24.49,24.43,24.48,9400.0,20.1855,20.2185,20.169,20.2102,9400.0
2017-06-15 11:45:00,24.48,24.49,24.43,24.46,26500.0,20.2102,20.2185,20.169,20.1937,26500.0
2017-06-15 11:50:00,24.46,24.48,24.43,24.48,28732.0,20.1937,20.2102,20.169,20.2102,28732.0
2017-06-15 11:55:00,24.5,24.5,24.47,24.47,11460.0,20.2268,20.2268,20.202,20.202,11460.0
2017-06-15 12:00:00,24.47,24.49,24.46,24.48,5000.0,20.202,20.2185,20.1937,20.2102,5000.0
2017-06-15 12:05:00,24.48,24.49,24.42,24.45,12000.0,20.2102,20.2185,20.1607,20.1855,12000.0
2017-06-15 12:10:00,24.45,24.46,24.44,24.45,9000.0,20.1855,20.1937,20.1772,20.1855,9000.0
2017-06-15 12:15:00,24.45,24.47,24.45,24.46,25024.0,20.1855,20.202,20.1855,20.1937,25024.0
2017-06-15 12:20:00,24.43,24.46,24.42,24.44,23146.0,20.169,20.1937,20.1607,20.1772,23146.0
2017-06-15 12:25:00,24.43,24.44,24.4,24.43,7590.0,20.169,20.1772,20.1442,20.169,7590.0
2017-06-15 12:30:00,24.43,24.45,24.42,24.45,15276.0,20.169,20.1855,20.1607,20.1855,15276.0
2017-06-15 12:35:00,24.43,24.45,24.42,24.45,21850.0,20.169,20.1855,20.1607,20.1855,21850.0
2017-06-15 12:40:00,24.46,24.46,24.41,24.44,18472.0,20.1937,20.1937,20.1525,20.1772,18472.0
2017-06-15 12:45:00,24.44,24.44,24.4,24.42,6600.0,20.1772,20.1772,20.1442,20.1607,6600.0
2017-06-15 12:50:00,24.43,24.47,24.43,24.46,11000.0,20.169,20.202,20.169,20.1937,11000.0
2017-06-15 12:55:00,24.46,24.48,24.44,24.47,13506.0,20.1937,20.2102,20.1772,20.202,13506.0
2017-06-15 13:00:00,24.47,24.5,24.47,24.5,7200.0,20.202,20.2268,20.202,20.2268,7200.0
2017-06-15 13:05:00,24.49,24.51,24.49,24.5,16768.0,20.2185,20.235,20.2185,20.2268,16768.0
2017-06-15 13:10:00,24.49,24.5,24.47,24.48,29492.0,20.2185,20.2268,20.202,20.2102,29492.0
2017-06-15 13:15:00,24.48,24.48,24.41,24.41,27254.0,20.2102,20.2102,20.1525,20.1525,27254.0
2017-06-15 13:20:00,24.41,24.44,24.39,24.39,82840.0,20.1525,20.1772,20.1359,20.1359,82840.0
2017-06-15 13:25:00,24.41,24.42,24.34,24.35,43574.0,20.1525,20.1607,20.0947,20.1029,43574.0
2017-06-15 13:30:00,24.36,24.43,24.34,24.43,162388.0,20.1112,20.169,20.0947,20.169,162388.0
2017-06-15 13:35:00,24.43,24.45,24.43,24.45,15480.0,20.169,20.1855,20.169,20.1855,15480.0
2017-06-15 13:40:00,24.46,24.48,24.43,24.45,24770.0,20.1937,20.2102,20.169,20.1855,24770.0
2017-06-15 13:45:00,24.45,24.48,24.45,24.48,10684.0,20.1855,20.2102,20.1855,20.2102,10684.0
2017-06-15 13:50:00,24.48,24.52,24.48,24.52,7862.0,20.2102,20.2433,20.2102,20.2433,7862.0
2017-06-15 13:55:00,24.53,24.53,24.5,24.5,11778.0,20.2515,20.2515,20.2268,20.2268,11778.0
2017-06-15 14:00:00,24.51,24.53,24.5,24.52,11886.0,20.235,20.2515,20.2268,20.2433,11886.0
2017-06-15 14:05:00,24.52,24.52,24.5,24.52,12120.0,20.2433,20.2433,20.2268,20.2433,12120.0
2017-06-15 14:10:00,24.5,24.51,24.49,24.5,10552.0,20.2268,20.235,20.2185,20.2268,10552.0
2017-06-15 14:15:00,24.5,24.52,24.49,24.5,43400.0,20.2268,20.2433,20.2185,20.2268,43400.0
2017-06-15 14:20:00,24.5,24.52,24.49,24.5,21362.0,20.2268,20.2433,20.2185,20.2268,21362.0
2017-06-15 14:25:00,24.5,24.54,24.5,24.5,17098.0,20.2268,20.2598,20.2268,20.2268,17098.0
2017-06-15 14:30:00,24.5,24.52,24.5,24.5,32788.0,20.2268,20.2433,20.2268,20.2268,32788.0
2017-06-15 14:35:00,24.5,24.51,24.49,24.49,15184.0,20.2268,20.235,20.2185,20.2185,15184.0
2017-06-15 14:40:00,24.49,24.5,24.48,24.5,12122.0,20.2185,20.2268,20.2102,20.2268,12122.0
2017-06-15 14:45:00,24.5,24.52,24.49,24.5,19474.0,20.2268,20.2433,20.2185,20.2268,19474.0
2017-06-15 14:50:00,24.5,24.52,24.5,24.5,18318.0,20.2268,20.2433,20.2268,20.2268,18318.0
2017-06-15 14:55:00,24.5,24.52,24.49,24.49,21972.0,20.2268,20.2433,20.2185,20.2185,21972.0
2017-06-15 15:00:00,24.5,24.53,24.48,24.5,26278.0,20.2268,20.2515,20.2102,20.2268,26278.0
2017-06-15 15:05:00,24.5,24.53,24.5,24.53,4200.0,20.2268,20.2515,20.2268,20.2515,4200.0
2017-06-15 15:10:00,24.53,24.53,24.5,24.5,16480.0,20.2515,20.2515,20.2268,20.2268,16480.0
2017-06-15 15:15:00,24.5,24.53,24.5,24.5,25154.0,20.2268,20.2515,20.2268,20.2268,25154.0
2017-06-15 15:20:00,24.5,24.5,24.48,24.49,26378.0,20.2268,20.2268,20.2102,20.2185,26378.0
2017-06-15 15:25:00,24.49,24.5,24.48,24.49,21618.0,20.2185,20.2268,20.2102,20.2185,21618.0
2017-06-15 15:30:00,24.49,24.49,24.43,24.46,31014.0,20.2185,20.2185,20.169,20.1937,31014.0
2017-06-15 15:35:00,24.47,24.47,24.46,24.46,38042.0,20.202,20.202,20.1937,20.1937,38042.0
2017-06-15 15:40:00,24.46,24.48,24.43,24.43,68778.0,20.1937,20.2102,20.169,20.169,68778.0
2017-06-15 15:45:00,24.44,24.46,24.43,24.43,60324.0,20.1772,20.1937,20.169,20.169,60324.0
2017-06-15 15:50:00,24.43,24.43,24.39,24.4,68264.0,20.169,20.169,20.1359,20.1442,68264.0
2017-06-15 15:55:00,24.4,24.41,24.38,24.41,345224.0,20.1442,20.1525,20.1277,20.1525,345224.0
2017-06-16 09:30:00,24.23,24.3,24.16,24.19,223860.0,20.0039,20.0616,19.9461,19.9708,223860.0
2017-06-16 09:35:00,24.18,24.23,24.02,24.14,29742.0,19.9626,20.0039,19.8305,19.9295,29742.0
2017-06-16 09:40:00,24.15,24.24,24.08,24.17,16258.0,19.9378,20.0121,19.88,19.9543,16258.0
2017-06-16 09:45:00,24.13,24.18,24.09,24.14,26498.0,19.9213,19.9626,19.8883,19.9295,26498.0
2017-06-16 09:50:00,24.14,24.14,24.03,24.08,21100.0,19.9295,19.9295,19.8387,19.88,21100.0
2017-06-16 09:55:00,24.05,24.08,23.96,23.98,30986.0,19.8552,19.88,19.7809,19.7975,30986.0
2017-06-16 10:00:00,23.97,24.01,23.87,23.9,72312.0,19.7892,19.8222,19.7066,19.7314,72312.0
2017-06-16 10:05:00,23.9,23.92,23.81,23.82,46152.0,19.7314,19.7479,19.6571,19.6654,46152.0
2017-06-16 10:10:00,23.82,23.88,23.8,23.81,40886.0,19.6654,19.7149,19.6489,19.6571,40886.0
2017-06-16 10:15:00,23.83,23.91,23.83,23.9,38864.0,19.6736,19.7397,19.6736,19.7314,38864.0
2017-06-16 10:20:00,23.89,23.9,23.85,23.85,29004.0,19.7232,19.7314,19.6901,19.6901,29004.0
2017-06-16 10:25:00,23.87,23.87,23.78,23.78,48562.0,19.7066,19.7066,19.6323,19.6323,48562.0
2017-06-16 10:30:00,23.81,23.89,23.8,23.89,22420.0,19.6571,19.7232,19.6489,19.7232,22420.0
2017-06-16 10:35:00,23.87,23.89,23.85,23.89,34594.0,19.7066,19.7232,19.6901,19.7232,34594.0
2017-06-16 10:40:00,23.89,23.9,23.86,23.88,26550.0,19.7232,19.7314,19.6984,19.7149,26550.0
2017-06-16 10:45:00,23.89,23.89,23.82,23.88,19776.0,19.7232,19.7232,19.6654,19.7149,19776.0
2017-06-16 10:50:00,23.88,23.88,23.85,23.86,21848.0,19.7149,19.7149,19.6901,19.6984,21848.0
2017-06-16 10:55:00,23.86,23.9,23.85,23.9,13670.0,19.6984,19.7314,19.6901,19.7314,13670.0
2017-06-16 11:00:00,23.9,23.95,23.9,23.92,15230.0,19.7314,19.7727,19.7314,19.7479,15230.0
2017-06-16 11:05:00,23.93,23.98,23.93,23.95,8800.0,19.7562,19.7975,19.7562,19.7727,8800.0
2017-06-16 11:10:00,23.94,23.95,23.92,23.92,5424.0,19.7644,19.7727,19.7479,19.7479,5424.0
2017-06-16 11:15:00,23.92,23.94,23.91,23.93,18368.0,19.7479,19.7644,19.7397,19.7562,18368.0
2017-06-16 11:20:00,23.94,23.94,23.9,23.92,10600.0,19.7644,19.7644,19.7314,19.7479,10600.0
2017-06-16 11:25:00,23.92,23.92,23.88,23.89,15390.0,19.7479,19.7479,19.7149,19.7232,15390.0
2017-06-16 11:30:00,23.9,23.9,23.86,23.86,44196.0,19.7314,19.7314,19.6984,19.6984,44196.0
2017-06-16 11:35:00,23.86,23.87,23.83,23.84,54340.0,19.6984,19.7066,19.6736,19.6819,54340.0
2017-06-16 11:40:00,23.83,23.86,23.82,23.85,32792.0,19.6736,19.6984,19.6654,19.6901,32792.0
2017-06-16 11:45:00,23.85,23.88,23.84,23.88,17124.0,19.6901,19.7149,19.6819,19.7149,17124.0
2017-06-16 11:50:00,23.89,23.93,23.88,23.9,17490.0,19.7232,19.7562,19.7149,19.7314,17490.0
2017-06-16 11:55:00,23.89,23.91,23.88,23.89,9658.0,19.7232,19.7397,19.7149,19.7232,9658.0
2017-06-16 12:00:00,23.89,23.9,23.86,23.86,37160.0,19.7232,19.7314,19.6984,19.6984,37160.0
2017-06-16 12:05:00,23.86,23.93,23.86,23.89,20182.0,19.6984,19.7562,19.6984,19.7232,20182.0
2017-06-16 12:10:00,23.89,23.89,23.87,23.88,13460.0,19.7232,19.7232,19.7066,19.7149,13460.0
2017-06-16 12:15:00,23.87,23.88,23.85,23.86,26404.0,19.7066,19.7149,19.6901,19.6984,26404.0
2017-06-16 12:20:00,23.86,23.86,23.82,23.84,27840.0,19.6984,19.6984,19.6654,19.6819,27840.0
2017-06-16 12:25:00,23.83,23.87,23.82,23.87,34290.0,19.6736,19.7066,19.6654,19.7066,34290.0
2017-06-16 12:30:00,23.88,23.88,23.85,23.88,12574.0,19.7149,19.7149,19.6901,19.7149,12574.0
2017-06-16 12:35:00,23.86,23.86,23.83,23.83,10972.0,19.6984,19.6984,19.6736,19.6736,10972.0
2017-06-16 12:40:00,23.82,23.84,23.81,23.82,16202.0,19.6654,19.6819,19.6571,19.6654,16202.0
2017-06-16 12:45:00,23.82,23.82,23.8,23.81,20244.0,19.6654,19.6654,19.6489,19.6571,20244.0
2017-06-16 12:50:00,23.8,23.81,23.79,23.8,13886.0,19.6489,19.6571,19.6406,19.6489,13886.0
2017-06-16 12:55:00,23.8,23.8,23.78,23.79,21624.0,19.6489,19.6489,19.6323,19.6406,21624.0
2017-06-16 13:00:00,23.78,23.79,23.77,23.77,21070.0,19.6323,19.6406,19.6241,19.6241,21070.0
2017-06-16 13:05:00,23.77,23.81,23.77,23.81,12600.0,19.6241,19.6571,19.6241,19.6571,12600.0
2017-06-16 13:10:00,23.81,23.81,23.79,23.8,15132.0,19.6571,19.6571,19.6406,19.6489,15132.0
2017-06-16 13:15:00,23.81,23.82,23.78,23.78,18200.0,19.6571,19.6654,19.6323,19.6323,18200.0
2017-06-16 13:20:00,23.78,23.78,23.74,23.75,38474.0,19.6323,19.6323,19.5993,19.6076,38474.0
2017-06-16 13:25:00,23.75,23.78,23.72,23.77,20032.0,19.6076,19.6323,19.5828,19.6241,20032.0
2017-06-16 13:30:00,23.77,23.82,23.76,23.82,13254.0,19.6241,19.6654,19.6158,19.6654,13254.0
2017-06-16 13:35:00,23.82,23.83,23.81,23.82,12532.0,19.6654,19.6736,19.6571,19.6654,12532.0
2017-06-16 13:40:00,23.82,23.82,23.79,23.79,11000.0,19.6654,19.6654,19.6406,19.6406,11000.0
2017-06-16 13:45:00,23.79,23.8,23.78,23.79,9924.0,19.6406,19.6489,19.6323,19.6406,9924.0
2017-06-16 13:50:00,23.8,23.8,23.75,23.79,18776.0,19.6489,19.6489,19.6076,19.6406,18776.0
2017-06-16 13:55:00,23.79,23.8,23.77,23.79,11650.0,19.6406,19.6489,19.6241,19.6406,11650.0
2017-06-16 14:00:00,23.79,23.8,23.77,23.78,13002.0,19.6406,19.6489,19.6241,19.6323,13002.0
2017-06-16 14:05:00,23.79,23.79,23.77,23.78,9054.0,19.6406,19.6406,19.6241,19.6323,9054.0
2017-06-16 14:10:00,23.78,23.79,23.77,23.79,8890.0,19.6323,19.6406,19.6241,19.6406,8890.0
2017-06-16 14:15:00,23.79,23.79,23.75,23.77,22670.0,19.6406,19.6406,19.6076,19.6241,22670.0
2017-06-16 14:20:00,23.77,23.82,23.76,23.8,28366.0,19.6241,19.6654,19.6158,19.6489,28366.0
2017-06-16 14:25:00,23.81,23.81,23.79,23.8,21972.0,19.6571,19.6571,19.6406,19.6489,21972.0
2017-06-16 14:30:00,23.8,23.82,23.79,23.8,11630.0,19.6489,19.6654,19.6406,19.6489,11630.0
2017-06-16 14:35:00,23.8,23.81,23.78,23.81,43392.0,19.6489,19.6571,19.6323,19.6571,43392.0
2017-06-16 14:40:00,23.81,23.83,23.81,23.83,13780.0,19.6571,19.6736,19.6571,19.6736,13780.0
2017-06-16 14:45:00,23.84,23.86,23.82,23.85,13572.0,19.6819,19.6984,19.6654,19.6901,13572.0
2017-06-16 14:50:00,23.85,23.88,23.84,23.84,21330.0,19.6901,19.7149,19.6819,19.6819,21330.0
2017-06-16 14:55:00,23.84,23.86,23.82,23.82,20538.0,19.6819,19.6984,19.6654,19.6654,20538.0
2017-06-16 15:00:00,23.82,23.85,23.81,23.85,26584.0,19.6654,19.6901,19.6571,19.6901,26584.0
2017-06-16 15:05:00,23.85,23.85,23.82,23.84,27228.0,19.6901,19.6901,19.6654,19.6819,27228.0
2017-06-16 15:10:00,23.82,23.84,23.8,23.8,18780.0,19.6654,19.6819,19.6489,19.6489,18780.0
2017-06-16 15:15:00,23.81,23.82,23.78,23.79,42870.0,19.6571,19.6654,19.6323,19.6406,42870.0
2017-06-16 15:20:00,23.79,23.82,23.78,23.82,21800.0,19.6406,19.6654,19.6323,19.6654,21800.0
2017-06-16 15:25:00,23.81,23.85,23.81,23.83,36274.0,19.6571,19.6901,19.6571,19.6736,36274.0
2017-06-16 15:30:00,23.83,23.91,23.83,23.9,48672.0,19.6736,19.7397,19.6736,19.7314,48672.0
2017-06-16 15:35:00,23.91,23.92,23.9,23.92,38546.0,19.7397,19.7479,19.7314,19.7479,38546.0
2017-06-16 15:40:00,23.92,23.92,23.9,23.9,95278.0,19.7479,19.7479,19.7314,19.7314,95278.0
2017-06-16 15:45:00,23.91,23.97,23.91,23.97,106130.0,19.7397,19.7892,19.7397,19.7892,106130.0
2017-06-16 15:50:00,23.97,24.01,23.97,24.01,119096.0,19.7892,19.8222,19.7892,19.8222,119096.0
2017-06-16 15:55:00,24.01,24.02,23.98,23.98,194066.0,19.8222,19.8305,19.7975,19.7975,194066.0
2017-06-19 09:30:00,24.07,24.07,23.86,23.93,39028.0,19.8718,19.8718,19.6984,19.7562,39028.0
2017-06-19 09:35:00,23.91,23.93,23.84,23.92,28408.0,19.7397,19.7562,19.6819,19.7479,28408.0
2017-06-19 09:40:00,23.9,23.95,23.83,23.83,14584.0,19.7314,19.7727,19.6736,19.6736,14584.0
2017-06-19 09:45:00,23.82,23.84,23.7,23.83,33550.0,19.6654,19.6819,19.5663,19.6736,33550.0
2017-06-19 09:50:00,23.83,23.86,23.8,23.83,39478.0,19.6736,19.6984,19.6489,19.6736,39478.0
2017-06-19 09:55:00,23.82,23.82,23.7,23.71,37450.0,19.6654,19.6654,19.5663,19.5745,37450.0
2017-06-19 10:00:00,23.74,23.75,23.67,23.75,55034.0,19.5993,19.6076,19.5415,19.6076,55034.0
2017-06-19 10:05:00,23.75,23.84,23.73,23.82,42250.0,19.6076,19.6819,19.5911,19.6654,42250.0
2017-06-19 10:10:00,23.82,23.87,23.82,23.87,9600.0,19.6654,19.7066,19.6654,19.7066,9600.0
2017-06-19 10:15:00,23.89,23.9,23.81,23.81,14186.0,19.7232,19.7314,19.6571,19.6571,14186.0
2017-06-19 10:20:00,23.82,23.83,23.75,23.8,45640.0,19.6654,19.6736,19.6076,19.6489,45640.0
2017-06-19 10:25:00,23.8,23.91,23.8,23.9,17952.0,19.6489,19.7397,19.6489,19.7314,17952.0
2017-06-19 10:30:00,23.9,23.98,23.9,23.95,27284.0,19.7314,19.7975,19.7314,19.7727,27284.0
2017-06-19 10:35:00,23.95,24.03,23.95,24.03,42890.0,19.7727,19.8387,19.7727,19.8387,42890.0
2017-06-19 10:40:00,24.02,24.06,23.95,23.97,29214.0,19.8305,19.8635,19.7727,19.7892,29214.0
2017-06-19 10:45:00,23.98,24.0,23.96,23.97,21364.0,19.7975,19.814,19.7809,19.7892,21364.0
2017-06-19 10:50:00,23.98,24.02,23.97,24.01,26436.0,19.7975,19.8305,19.7892,19.8222,26436.0
2017-06-19 10:55:00,24.02,24.03,23.97,23.97,9600.0,19.8305,19.8387,19.7892,19.7892,9600.0
2017-06-19 11:00:00,23.97,23.97,23.94,23.97,10882.0,19.7892,19.7892,19.7644,19.7892,10882.0
2017-06-19 11:05:00,23.97,23.97,23.89,23.96,95720.0,19.7892,19.7892,19.7232,19.7809,95720.0
2017-06-19 11:10:00,23.95,24.03,23.95,24.02,21200.0,19.7727,19.8387,19.7727,19.8305,21200.0
2017-06-19 11:15:00,24.04,24.05,23.95,23.95,12680.0,19.847,19.8552,19.7727,19.7727,12680.0
2017-06-19 11:20:00,23.96,24.0,23.96,23.99,12324.0,19.7809,19.814,19.7809,19.8057,12324.0
2017-06-19 11:25:00,24.0,24.02,23.97,24.0,12678.0,19.814,19.8305,19.7892,19.814,12678.0
2017-06-19 11:30:00,24.0,24.04,24.0,24.02,7066.0,19.814,19.847,19.814,19.8305,7066.0
2017-06-19 11:35:00,24.02,24.04,24.02,24.04,11360.0,19.8305,19.847,19.8305,19.847,11360.0
2017-06-19 11:40:00,24.04,24.09,24.04,24.08,19032.0,19.847,19.8883,19.847,19.88,19032.0
2017-06-19 11:45:00,24.08,24.08,24.06,24.07,12200.0,19.88,19.88,19.8635,19.8718,12200.0
2017-06-19 11:50:00,24.07,24.09,24.07,24.09,9524.0,19.8718,19.8883,19.8718,19.8883,9524.0
2017-06-19 11:55:00,24.08,24.11,24.08,24.1,12900.0,19.88,19.9048,19.88,19.8965,12900.0
2017-06-19 12:00:00,24.1,24.13,24.09,24.13,11828.0,19.8965,19.9213,19.8883,19.9213,11828.0
2017-06-19 12:05:00,24.11,24.11,24.08,24.11,8260.0,19.9048,19.9048,19.88,19.9048,8260.0
2017-06-19 12:10:00,24.11,24.13,24.11,24.13,10200.0,19.9048,19.9213,19.9048,19.9213,10200.0
2017-06-19 12:15:00,24.13,24.18,24.13,24.17,17156.0,19.9213,19.9626,19.9213,19.9543,17156.0
2017-06-19 12:20:00,24.18,24.18,24.16,24.17,10932.0,19.9626,19.9626,19.9461,19.9543,10932.0
2017-06-19 12:25:00,24.17,24.18,24.17,24.18,8678.0,19.9543,19.9626,19.9543,19.9626,8678.0
2017-06-19 12:30:00,24.17,24.17,24.13,24.14,7800.0,19.9543,19.9543,19.9213,19.9295,7800.0
2017-06-19 12:35:00,24.15,24.18,24.14,24.18,17124.0,19.9378,19.9626,19.9295,19.9626,17124.0
2017-06-19 12:40:00,24.18,24.22,24.18,24.19,19768.0,19.9626,19.9956,19.9626,19.9708,19768.0
2017-06-19 12:45:00,24.19,24.22,24.16,24.18,17688.0,19.9708,19.9956,19.9461,19.9626,17688.0
2017-06-19 12:50:00,24.18,24.23,24.17,24.22,10518.0,19.9626,20.0039,19.9543,19.9956,10518.0
2017-06-19 12:55:00,24.23,24.24,24.21,24.23,4800.0,20.0039,20.0121,19.9873,20.0039,4800.0
2017-06-19 13:00:00,24.23,24.24,24.22,24.24,7928.0,20.0039,20.0121,19.9956,20.0121,7928.0
2017-06-19 13:05:00,24.24,24.25,24.23,24.25,10572.0,20.0121,20.0204,20.0039,20.0204,10572.0
2017-06-19 13:10:00,24.25,24.26,24.24,24.24,9446.0,20.0204,20.0286,20.0121,20.0121,9446.0
2017-06-19 13:15:00,24.24,24.25,24.23,24.23,11808.0,20.0121,20.0204,20.0039,20.0039,11808.0
2017-06-19 13:20:00,24.23,24.24,24.22,24.24,12542.0,20.0039,20.0121,19.9956,20.0121,12542.0
2017-06-19 13:25:00,24.26,24.26,24.22,24.25,9614.0,20.0286,20.0286,19.9956,20.0204,9614.0
2017-06-19 13:30:00,24.25,24.27,24.25,24.27,7100.0,20.0204,20.0369,20.0204,20.0369,7100.0
2017-06-19 13:35:00,24.27,24.29,24.22,24.22,19370.0,20.0369,20.0534,19.9956,19.9956,19370.0
2017-06-19 13:40:00,24.23,24.23,24.2,24.23,21900.0,20.0039,20.0039,19.9791,20.0039,21900.0
2017-06-19 13:45:00,24.22,24.23,24.21,24.22,8672.0,19.9956,20.0039,19.9873,19.9956,8672.0
2017-06-19 13:50:00,24.21,24.25,24.21,24.23,12146.0,19.9873,20.0204,19.9873,20.0039,12146.0
2017-06-19 13:55:00,24.23,24.23,24.21,24.21,21200.0,20.0039,20.0039,19.9873,19.9873,21200.0
2017-06-19 14:00:00,24.21,24.21,24.17,24.17,22058.0,19.9873,19.9873,19.9543,19.9543,22058.0
2017-06-19 14:05:00,24.18,24.18,24.17,24.18,17854.0,19.9626,19.9626,19.9543,19.9626,17854.0
2017-06-19 14:10:00,24.18,24.21,24.18,24.19,8572.0,19.9626,19.9873,19.9626,19.9708,8572.0
2017-06-19 14:15:00,24.18,24.18,24.17,24.18,7284.0,19.9626,19.9626,19.9543,19.9626,7284.0
2017-06-19 14:20:00,24.17,24.18,24.16,24.17,13000.0,19.9543,19.9626,19.9461,19.9543,13000.0
2017-06-19 14:25:00,24.17,24.2,24.17,24.18,10612.0,19.9543,19.9791,19.9543,19.9626,10612.0
2017-06-19 14:30:00,24.18,24.22,24.18,24.21,12600.0,19.9626,19.9956,19.9626,19.9873,12600.0
2017-06-19 14:35:00,24.21,24.21,24.18,24.18,12000.0,19.9873,19.9873,19.9626,19.9626,12000.0
2017-06-19 14:40:00,24.19,24.21,24.19,24.2,9200.0,19.9708,19.9873,19.9708,19.9791,9200.0
2017-06-19 14:45:00,24.2,24.22,24.18,24.18,18734.0,19.9791,19.9956,19.9626,19.9626,18734.0
2017-06-19 14:50:00,24.18,24.18,24.16,24.18,15514.0,19.9626,19.9626,19.9461,19.9626,15514.0
2017-06-19 14:55:00,24.18,24.18,24.16,24.16,12140.0,19.9626,19.9626,19.9461,19.9461,12140.0
2017-06-19 15:00:00,24.15,24.16,24.1,24.1,38828.0,19.9378,19.9461,19.8965,19.8965,38828.0
2017-06-19 15:05:00,24.1,24.1,24.05,24.06,33362.0,19.8965,19.8965,19.8552,19.8635,33362.0
2017-06-19 15:10:00,24.06,24.11,24.06,24.09,30576.0,19.8635,19.9048,19.8635,19.8883,30576.0
2017-06-19 15:15:00,24.09,24.1,24.08,24.08,19094.0,19.8883,19.8965,19.88,19.88,19094.0
2017-06-19 15:20:00,24.08,24.09,24.08,24.09,30784.0,19.88,19.8883,19.88,19.8883,30784.0
2017-06-19 15:25:00,24.09,24.12,24.09,24.11,36906.0,19.8883,19.913,19.8883,19.9048,36906.0
2017-06-19 15:30:00,24.11,24.13,24.11,24.11,31312.0,19.9048,19.9213,19.9048,19.9048,31312.0
2017-06-19 15:35:00,24.11,24.12,24.07,24.07,48510.0,19.9048,19.913,19.8718,19.8718,48510.0
2017-06-19 15:40:00,24.07,24.07,24.06,24.07,44394.0,19.8718,19.8718,19.8635,19.8718,44394.0
2017-06-19 15:45:00,24.07,24.11,24.07,24.1,68428.0,19.8718,19.9048,19.8718,19.8965,68428.0
2017-06-19 15:50:00,24.1,24.1,24.09,24.1,52440.0,19.8965,19.8965,19.8883,19.8965,52440.0
2017-06-19 15:55:00,24.1,24.11,24.09,24.1,128714.0,19.8965,19.9048,19.8883,19.8965,128714.0
2017-06-20 09:30:00,24.09,24.11,23.77,23.77,30716.0,19.8883,19.9048,19.6241,19.6241,30716.0
2017-06-20 09:35:00,23.81,23.85,23.68,23.83,18490.0,19.6571,19.6901,19.5498,19.6736,18490.0
2017-06-20 09:40:00,23.81,23.97,23.78,23.96,40426.0,19.6571,19.7892,19.6323,19.7809,40426.0
2017-06-20 09:45:00,23.96,23.96,23.84,23.88,19518.0,19.7809,19.7809,19.6819,19.7149,19518.0
2017-06-20 09:50:00,23.87,23.95,23.87,23.93,17100.0,19.7066,19.7727,19.7066,19.7562,17100.0
2017-06-20 09:55:00,23.91,23.95,23.9,23.92,24424.0,19.7397,19.7727,19.7314,19.7479,24424.0
2017-06-20 10:00:00,23.91,23.97,23.9,23.91,36436.0,19.7397,19.7892,19.7314,19.7397,36436.0
2017-06-20 10:05:00,23.9,23.91,23.85,23.9,16360.0,19.7314,19.7397,19.6901,19.7314,16360.0
2017-06-20 10:10:00,23.89,23.92,23.89,23.9,6400.0,19.7232,19.7479,19.7232,19.7314,6400.0
2017-06-20 10:15:00,23.88,23.94,23.85,23.93,12802.0,19.7149,19.7644,19.6901,19.7562,12802.0
2017-06-20 10:20:00,23.94,23.94,23.86,23.86,4600.0,19.7644,19.7644,19.6984,19.6984,4600.0
2017-06-20 10:25:00,23.85,23.86,23.81,23.84,10288.0,19.6901,19.6984,19.6571,19.6819,10288.0
2017-06-20 10:30:00,23.84,23.85,23.76,23.79,21452.0,19.6819,19.6901,19.6158,19.6406,21452.0
2017-06-20 10:35:00,23.77,23.77,23.74,23.76,8502.0,19.6241,19.6241,19.5993,19.6158,8502.0
2017-06-20 10:40:00,23.76,23.81,23.75,23.76,13390.0,19.6158,19.6571,19.6076,19.6158,13390.0
2017-06-20 10:45:00,23.75,23.75,23.74,23.75,9012.0,19.6076,19.6076,19.5993,19.6076,9012.0
2017-06-20 10:50:00,23.75,23.75,23.71,23.71,22488.0,19.6076,19.6076,19.5745,19.5745,22488.0
2017-06-20 10:55:00,23.71,23.73,23.68,23.72,10470.0,19.5745,19.5911,19.5498,19.5828,10470.0
2017-06-20 11:00:00,23.71,23.74,23.69,23.71,10462.0,19.5745,19.5993,19.558,19.5745,10462.0
2017-06-20 11:05:00,23.71,23.74,23.71,23.71,43550.0,19.5745,19.5993,19.5745,19.5745,43550.0
2017-06-20 11:10:00,23.7,23.71,23.69,23.7,7286.0,19.5663,19.5745,19.558,19.5663,7286.0
2017-06-20 11:15:00,23.7,23.7,23.67,23.68,12924.0,19.5663,19.5663,19.5415,19.5498,12924.0
2017-06-20 11:20:00,23.66,23.66,23.64,23.66,8500.0,19.5333,19.5333,19.5168,19.5333,8500.0
2017-06-20 11:25:00,23.66,23.67,23.65,23.67,8450.0,19.5333,19.5415,19.525,19.5415,8450.0
2017-06-20 11:30:00,23.67,23.68,23.63,23.66,12440.0,19.5415,19.5498,19.5085,19.5333,12440.0
2017-06-20 11:35:00,23.66,23.67,23.63,23.66,6400.0,19.5333,19.5415,19.5085,19.5333,6400.0
2017-06-20 11:40:00,23.66,23.7,23.65,23.7,16924.0,19.5333,19.5663,19.525,19.5663,16924.0
2017-06-20 11:45:00,23.7,23.76,23.7,23.75,35266.0,19.5663,19.6158,19.5663,19.6076,35266.0
2017-06-20 11:50:00,23.75,23.78,23.75,23.78,27082.0,19.6076,19.6323,19.6076,19.6323,27082.0
2017-06-20 11:55:00,23.78,23.78,23.74,23.74,5468.0,19.6323,19.6323,19.5993,19.5993,5468.0
2017-06-20 12:00:00,23.74,23.74,23.67,23.68,10714.0,19.5993,19.5993,19.5415,19.5498,10714.0
2017-06-20 12:05:00,23.68,23.68,23.64,23.65,5800.0,19.5498,19.5498,19.5168,19.525,5800.0
2017-06-20 12:10:00,23.64,23.66,23.64,23.66,11982.0,19.5168,19.5333,19.5168,19.5333,11982.0
2017-06-20 12:15:00,23.66,23.67,23.63,23.65,19928.0,19.5333,19.5415,19.5085,19.525,19928.0
2017-06-20 12:20:00,23.65,23.65,23.63,23.63,7202.0,19.525,19.525,19.5085,19.5085,7202.0
2017-06-20 12:25:00,23.61,23.64,23.6,23.62,13646.0,19.492,19.5168,19.4837,19.5002,13646.0
2017-06-20 12:30:00,23.61,23.65,23.61,23.64,6800.0,19.492,19.525,19.492,19.5168,6800.0
2017-06-20 12:35:00,23.65,23.66,23.65,23.66,5800.0,19.525,19.5333,19.525,19.5333,5800.0
2017-06-20 12:40:00,23.67,23.68,23.67,23.68,5488.0,19.5415,19.5498,19.5415,19.5498,5488.0
2017-06-20 12:45:00,23.68,23.68,23.65,23.67,6000.0,19.5498,19.5498,19.525,19.5415,6000.0
2017-06-20 12:50:00,23.66,23.66,23.66,23.66,200.0,19.5333,19.5333,19.5333,19.5333,200.0
2017-06-20 12:55:00,23.66,23.7,23.65,23.68,7248.0,19.5333,19.5663,19.525,19.5498,7248.0
2017-06-20 13:00:00,23.67,23.68,23.67,23.67,1850.0,19.5415,19.5498,19.5415,19.5415,1850.0
2017-06-20 13:05:00,23.67,23.67,23.64,23.64,9660.0,19.5415,19.5415,19.5168,19.5168,9660.0
2017-06-20 13:10:00,23.65,23.65,23.6,23.6,6510.0,19.525,19.525,19.4837,19.4837,6510.0
2017-06-20 13:15:00,23.61,23.64,23.61,23.63,5504.0,19.492,19.5168,19.492,19.5085,5504.0
2017-06-20 13:20:00,23.63,23.65,23.61,23.63,10250.0,19.5085,19.525,19.492,19.5085,10250.0
2017-06-20 13:25:00,23.62,23.62,23.6,23.62,9614.0,19.5002,19.5002,19.4837,19.5002,9614.0
2017-06-20 13:30:00,23.62,23.63,23.61,23.63,5450.0,19.5002,19.5085,19.492,19.5085,5450.0
2017-06-20 13:35:00,23.62,23.63,23.6,23.61,7190.0,19.5002,19.5085,19.4837,19.492,7190.0
2017-06-20 13:40:00,23.61,23.61,23.6,23.6,4158.0,19.492,19.492,19.4837,19.4837,4158.0
2017-06-20 13:45:00,23.61,23.61,23.59,23.59,3600.0,19.492,19.492,19.4755,19.4755,3600.0
2017-06-20 13:50:00,23.6,23.6,23.57,23.59,14268.0,19.4837,19.4837,19.459,19.4755,14268.0
2017-06-20 13:55:00,23.59,23.59,23.55,23.56,17402.0,19.4755,19.4755,19.4425,19.4507,17402.0
2017-06-20 14:00:00,23.56,23.6,23.55,23.59,5072.0,19.4507,19.4837,19.4425,19.4755,5072.0
2017-06-20 14:05:00,23.58,23.58,23.56,23.56,12190.0,19.4672,19.4672,19.4507,19.4507,12190.0
2017-06-20 14:10:00,23.56,23.57,23.54,23.54,13782.0,19.4507,19.459,19.4342,19.4342,13782.0
2017-06-20 14:15:00,23.54,23.54,23.5,23.51,19788.0,19.4342,19.4342,19.4012,19.4094,19788.0
2017-06-20 14:20:00,23.51,23.53,23.5,23.53,7570.0,19.4094,19.4259,19.4012,19.4259,7570.0
2017-06-20 14:25:00,23.52,23.55,23.5,23.53,67890.0,19.4177,19.4425,19.4012,19.4259,67890.0
2017-06-20 14:30:00,23.53,23.55,23.53,23.54,12950.0,19.4259,19.4425,19.4259,19.4342,12950.0
2017-06-20 14:35:00,23.54,23.54,23.47,23.49,106784.0,19.4342,19.4342,19.3764,19.3929,106784.0
2017-06-20 14:40:00,23.49,23.5,23.48,23.49,11202.0,19.3929,19.4012,19.3847,19.3929,11202.0
2017-06-20 14:45:00,23.5,23.5,23.49,23.49,28406.0,19.4012,19.4012,19.3929,19.3929,28406.0
2017-06-20 14:50:00,23.5,23.52,23.5,23.52,7250.0,19.4012,19.4177,19.4012,19.4177,7250.0
2017-06-20 14:55:00,23.52,23.53,23.5,23.5,17110.0,19.4177,19.4259,19.4012,19.4012,17110.0
2017-06-20 15:00:00,23.5,23.52,23.49,23.52,26646.0,19.4012,19.4177,19.3929,19.4177,26646.0
2017-06-20 15:05:00,23.52,23.52,23.49,23.49,34724.0,19.4177,19.4177,19.3929,19.3929,34724.0
2017-06-20 15:10:00,23.49,23.5,23.47,23.5,25472.0,19.3929,19.4012,19.3764,19.4012,25472.0
2017-06-20 15:15:00,23.5,23.51,23.48,23.49,25270.0,19.4012,19.4094,19.3847,19.3929,25270.0
2017-06-20 15:20:00,23.49,23.51,23.49,23.5,23700.0,19.3929,19.4094,19.3929,19.4012,23700.0
2017-06-20 15:25:00,23.5,23.5,23.48,23.5,30686.0,19.4012,19.4012,19.3847,19.4012,30686.0
2017-06-20 15:30:00,23.5,23.5,23.45,23.47,32924.0,19.4012,19.4012,19.3599,19.3764,32924.0
2017-06-20 15:35:00,23.47,23.48,23.46,23.47,84740.0,19.3764,19.3847,19.3682,19.3764,84740.0
2017-06-20 15:40:00,23.47,23.47,23.45,23.45,146440.0,19.3764,19.3764,19.3599,19.3599,146440.0
2017-06-20 15:45:00,23.46,23.47,23.44,23.45,126688.0,19.3682,19.3764,19.3516,19.3599,126688.0
2017-06-20 15:50:00,23.45,23.47,23.42,23.46,165810.0,19.3599,19.3764,19.3351,19.3682,165810.0
2017-06-20 15:55:00,23.46,23.46,23.43,23.43,302266.0,19.3682,19.3682,19.3434,19.3434,302266.0
2017-06-21 09:30:00,23.5,23.5,23.31,23.36,39076.0,19.4012,19.4012,19.2443,19.2856,39076.0
2017-06-21 09:35:00,23.36,23.41,23.3,23.31,21868.0,19.2856,19.3269,19.2361,19.2443,21868.0
2017-06-21 09:40:00,23.34,23.52,23.33,23.51,26294.0,19.2691,19.4177,19.2608,19.4094,26294.0
2017-06-21 09:45:00,23.54,23.6,23.5,23.6,9376.0,19.4342,19.4837,19.4012,19.4837,9376.0
2017-06-21 09:50:00,23.63,23.75,23.63,23.69,118908.0,19.5085,19.6076,19.5085,19.558,118908.0
2017-06-21 09:55:00,23.68,23.73,23.63,23.66,23996.0,19.5498,19.5911,19.5085,19.5333,23996.0
2017-06-21 10:00:00,23.64,23.66,23.55,23.56,20624.0,19.5168,19.5333,19.4425,19.4507,20624.0
2017-06-21 10:05:00,23.57,23.59,23.54,23.57,11980.0,19.459,19.4755,19.4342,19.459,11980.0
2017-06-21 10:10:00,23.54,23.54,23.45,23.45,13178.0,19.4342,19.4342,19.3599,19.3599,13178.0
2017-06-21 10:15:00,23.45,23.48,23.42,23.42,13498.0,19.3599,19.3847,19.3351,19.3351,13498.0
2017-06-21 10:20:00,23.42,23.43,23.39,23.4,9140.0,19.3351,19.3434,19.3104,19.3186,9140.0
2017-06-21 10:25:00,23.4,23.41,23.33,23.41,9896.0,19.3186,19.3269,19.2608,19.3269,9896.0
2017-06-21 10:30:00,23.41,23.57,23.41,23.57,13614.0,19.3269,19.459,19.3269,19.459,13614.0
2017-06-21 10:35:00,23.57,23.57,23.51,23.57,12310.0,19.459,19.459,19.4094,19.459,12310.0
2017-06-21 10:40:00,23.58,23.59,23.52,23.52,17250.0,19.4672,19.4755,19.4177,19.4177,17250.0
2017-06-21 10:45:00,23.51,23.51,23.48,23.51,11600.0,19.4094,19.4094,19.3847,19.4094,11600.0
2017-06-21 10:50:00,23.52,23.54,23.49,23.5,9804.0,19.4177,19.4342,19.3929,19.4012,9804.0
2017-06-21 10:55:00,23.5,23.5,23.44,23.46,18562.0,19.4012,19.4012,19.3516,19.3682,18562.0
2017-06-21 11:00:00,23.46,23.48,23.41,23.42,13718.0,19.3682,19.3847,19.3269,19.3351,13718.0
2017-06-21 11:05:00,23.42,23.45,23.4,23.44,13788.0,19.3351,19.3599,19.3186,19.3516,13788.0
2017-06-21 11:10:00,23.45,23.46,23.4,23.45,15568.0,19.3599,19.3682,19.3186,19.3599,15568.0
2017-06-21 11:15:00,23.43,23.48,23.41,23.46,74346.0,19.3434,19.3847,19.3269,19.3682,74346.0
2017-06-21 11:20:00,23.46,23.46,23.43,23.43,22720.0,19.3682,19.3682,19.3434,19.3434,22720.0
2017-06-21 11:25:00,23.43,23.49,23.43,23.48,12034.0,19.3434,19.3929,19.3434,19.3847,12034.0
2017-06-21 11:30:00,23.48,23.5,23.45,23.48,20288.0,19.3847,19.4012,19.3599,19.3847,20288.0
2017-06-21 11:35:00,23.48,23.49,23.46,23.47,21894.0,19.3847,19.3929,19.3682,19.3764,21894.0
2017-06-21 11:40:00,23.47,23.51,23.46,23.5,17610.0,19.3764,19.4094,19.3682,19.4012,17610.0
2017-06-21 11:45:00,23.5,23.5,23.49,23.5,5164.0,19.4012,19.4012,19.3929,19.4012,5164.0
2017-06-21 11:50:00,23.5,23.55,23.5,23.55,14938.0,19.4012,19.4425,19.4012,19.4425,14938.0
2017-06-21 11:55:00,23.56,23.59,23.54,23.55,23824.0,19.4507,19.4755,19.4342,19.4425,23824.0
2017-06-21 12:00:00,23.56,23.57,23.55,23.55,45332.0,19.4507,19.459,19.4425,19.4425,45332.0
2017-06-21 12:05:00,23.56,23.58,23.56,23.57,8468.0,19.4507,19.4672,19.4507,19.459,8468.0
2017-06-21 12:10:00,23.58,23.6,23.56,23.57,25080.0,19.4672,19.4837,19.4507,19.459,25080.0
2017-06-21 12:15:00,23.57,23.57,23.54,23.55,24200.0,19.459,19.459,19.4342,19.4425,24200.0
2017-06-21 12:20:00,23.55,23.57,23.54,23.55,6000.0,19.4425,19.459,19.4342,19.4425,6000.0
2017-06-21 12:25:00,23.55,23.57,23.53,23.53,13374.0,19.4425,19.459,19.4259,19.4259,13374.0
2017-06-21 12:30:00,23.53,23.55,23.52,23.53,8200.0,19.4259,19.4425,19.4177,19.4259,8200.0
2017-06-21 12:35:00,23.52,23.53,23.51,23.52,5000.0,19.4177,19.4259,19.4094,19.4177,5000.0
2017-06-21 12:40:00,23.53,23.53,23.48,23.52,36116.0,19.4259,19.4259,19.3847,19.4177,36116.0
2017-06-21 12:45:00,23.52,23.56,23.52,23.56,29210.0,19.4177,19.4507,19.4177,19.4507,29210.0
2017-06-21 12:50:00,23.55,23.57,23.55,23.55,14248.0,19.4425,19.459,19.4425,19.4425,14248.0
2017-06-21 12:55:00,23.55,23.56,23.55,23.55,43334.0,19.4425,19.4507,19.4425,19.4425,43334.0
2017-06-21 13:00:00,23.55,23.58,23.55,23.58,18206.0,19.4425,19.4672,19.4425,19.4672,18206.0
2017-06-21 13:05:00,23.57,23.59,23.56,23.56,20406.0,19.459,19.4755,19.4507,19.4507,20406.0
2017-06-21 13:10:00,23.55,23.57,23.55,23.57,16858.0,19.4425,19.459,19.4425,19.459,16858.0
2017-06-21 13:15:00,23.57,23.6,23.56,23.56,13342.0,19.459,19.4837,19.4507,19.4507,13342.0
2017-06-21 13:20:00,23.56,23.58,23.56,23.58,6350.0,19.4507,19.4672,19.4507,19.4672,6350.0
2017-06-21 13:25:00,23.58,23.61,23.58,23.6,8224.0,19.4672,19.492,19.4672,19.4837,8224.0
2017-06-21 13:30:00,23.59,23.61,23.59,23.6,25542.0,19.4755,19.492,19.4755,19.4837,25542.0
2017-06-21 13:35:00,23.6,23.62,23.59,23.61,36688.0,19.4837,19.5002,19.4755,19.492,36688.0
2017-06-21 13:40:00,23.61,23.61,23.6,23.6,23218.0,19.492,19.492,19.4837,19.4837,23218.0
2017-06-21 13:45:00,23.6,23.6,23.55,23.55,32724.0,19.4837,19.4837,19.4425,19.4425,32724.0
2017-06-21 13:50:00,23.56,23.57,23.55,23.57,44072.0,19.4507,19.459,19.4425,19.459,44072.0
2017-06-21 13:55:00,23.56,23.56,23.53,23.54,126900.0,19.4507,19.4507,19.4259,19.4342,126900.0
2017-06-21 14:00:00,23.53,23.53,23.5,23.52,10728.0,19.4259,19.4259,19.4012,19.4177,10728.0
2017-06-21 14:05:00,23.52,23.53,23.5,23.53,15718.0,19.4177,19.4259,19.4012,19.4259,15718.0
2017-06-21 14:10:00,23.53,23.57,23.53,23.56,15890.0,19.4259,19.459,19.4259,19.4507,15890.0
2017-06-21 14:15:00,23.56,23.56,23.55,23.56,10860.0,19.4507,19.4507,19.4425,19.4507,10860.0
2017-06-21 14:20:00,23.55,23.55,23.5,23.51,22920.0,19.4425,19.4425,19.4012,19.4094,22920.0
2017-06-21 14:25:00,23.5,23.54,23.5,23.54,23046.0,19.4012,19.4342,19.4012,19.4342,23046.0
2017-06-21 14:30:00,23.54,23.54,23.51,23.52,23472.0,19.4342,19.4342,19.4094,19.4177,23472.0
2017-06-21 14:35:00,23.53,23.54,23.53,23.54,35802.0,19.4259,19.4342,19.4259,19.4342,35802.0
2017-06-21 14:40:00,23.53,23.54,23.5,23.5,56918.0,19.4259,19.4342,19.4012,19.4012,56918.0
2017-06-21 14:45:00,23.5,23.51,23.5,23.5,15086.0,19.4012,19.4094,19.4012,19.4012,15086.0
2017-06-21 14:50:00,23.5,23.52,23.5,23.52,6800.0,19.4012,19.4177,19.4012,19.4177,6800.0
2017-06-21 14:55:00,23.52,23.53,23.5,23.51,14800.0,19.4177,19.4259,19.4012,19.4094,14800.0
2017-06-21 15:00:00,23.52,23.54,23.49,23.5,15000.0,19.4177,19.4342,19.3929,19.4012,15000.0
2017-06-21 15:05:00,23.5,23.5,23.47,23.47,45690.0,19.4012,19.4012,19.3764,19.3764,45690.0
2017-06-21 15:10:00,23.48,23.48,23.44,23.45,27898.0,19.3847,19.3847,19.3516,19.3599,27898.0
2017-06-21 15:15:00,23.45,23.45,23.4,23.41,22592.0,19.3599,19.3599,19.3186,19.3269,22592.0
2017-06-21 15:20:00,23.4,23.41,23.38,23.4,26570.0,19.3186,19.3269,19.3021,19.3186,26570.0
2017-06-21 15:25:00,23.4,23.41,23.39,23.39,21630.0,19.3186,19.3269,19.3104,19.3104,21630.0
2017-06-21 15:30:00,23.4,23.4,23.38,23.4,26934.0,19.3186,19.3186,19.3021,19.3186,26934.0
2017-06-21 15:35:00,23.4,23.4,23.35,23.35,58666.0,19.3186,19.3186,19.2773,19.2773,58666.0
2017-06-21 15:40:00,23.35,23.36,23.34,23.36,49962.0,19.2773,19.2856,19.2691,19.2856,49962.0
2017-06-21 15:45:00,23.36,23.38,23.36,23.37,67722.0,19.2856,19.3021,19.2856,19.2939,67722.0
2017-06-21 15:50:00,23.37,23.37,23.35,23.35,115880.0,19.2939,19.2939,19.2773,19.2773,115880.0
2017-06-21 15:55:00,23.36,23.36,23.33,23.35,144418.0,19.2856,19.2856,19.2608,19.2773,144418.0
2017-06-22 09:30:00,23.38,23.45,23.31,23.33,66932.0,19.3021,19.3599,19.2443,19.2608,66932.0
2017-06-22 09:35:00,23.33,23.42,23.25,23.34,62976.0,19.2608,19.3351,19.1948,19.2691,62976.0
2017-06-22 09:40:00,23.32,23.35,23.25,23.25,17160.0,19.2526,19.2773,19.1948,19.1948,17160.0
2017-06-22 09:45:00,23.25,23.35,23.24,23.35,67816.0,19.1948,19.2773,19.1865,19.2773,67816.0
2017-06-22 09:50:00,23.34,23.45,23.33,23.43,28950.0,19.2691,19.3599,19.2608,19.3434,28950.0
2017-06-22 09:55:00,23.42,23.44,23.35,23.36,15402.0,19.3351,19.3516,19.2773,19.2856,15402.0
2017-06-22 10:00:00,23.35,23.35,23.25,23.29,23072.0,19.2773,19.2773,19.1948,19.2278,23072.0
2017-06-22 10:05:00,23.3,23.31,23.25,23.25,63364.0,19.2361,19.2443,19.1948,19.1948,63364.0
2017-06-22 10:10:00,23.26,23.26,23.18,23.19,38566.0,19.203,19.203,19.137,19.1452,38566.0
2017-06-22 10:15:00,23.21,23.23,23.2,23.22,31716.0,19.1618,19.1783,19.1535,19.17,31716.0
2017-06-22 10:20:00,23.22,23.22,23.19,23.2,23600.0,19.17,19.17,19.1452,19.1535,23600.0
2017-06-22 10:25:00,23.21,23.25,23.21,23.24,12822.0,19.1618,19.1948,19.1618,19.1865,12822.0
2017-06-22 10:30:00,23.24,23.25,23.19,23.21,23566.0,19.1865,19.1948,19.1452,19.1618,23566.0
2017-06-22 10:35:00,23.23,23.25,23.23,23.24,14190.0,19.1783,19.1948,19.1783,19.1865,14190.0
2017-06-22 10:40:00,23.24,23.25,23.22,23.25,7820.0,19.1865,19.1948,19.17,19.1948,7820.0
2017-06-22 10:45:00,23.25,23.33,23.25,23.3,38964.0,19.1948,19.2608,19.1948,19.2361,38964.0
2017-06-22 10:50:00,23.31,23.38,23.31,23.38,27522.0,19.2443,19.3021,19.2443,19.3021,27522.0
2017-06-22 10:55:00,23.38,23.38,23.34,23.36,11218.0,19.3021,19.3021,19.2691,19.2856,11218.0
2017-06-22 11:00:00,23.38,23.38,23.32,23.35,18808.0,19.3021,19.3021,19.2526,19.2773,18808.0
2017-06-22 11:05:00,23.37,23.39,23.36,23.37,35974.0,19.2939,19.3104,19.2856,19.2939,35974.0
2017-06-22 11:10:00,23.37,23.39,23.36,23.36,29954.0,19.2939,19.3104,19.2856,19.2856,29954.0
2017-06-22 11:15:00,23.36,23.43,23.33,23.43,108010.0,19.2856,19.3434,19.2608,19.3434,108010.0
2017-06-22 11:20:00,23.43,23.53,23.43,23.51,107342.0,19.3434,19.4259,19.3434,19.4094,107342.0
2017-06-22 11:25:00,23.51,23.51,23.5,23.5,69254.0,19.4094,19.4094,19.4012,19.4012,69254.0
2017-06-22 11:30:00,23.5,23.5,23.43,23.46,78114.0,19.4012,19.4012,19.3434,19.3682,78114.0
2017-06-22 11:35:00,23.47,23.52,23.47,23.52,18650.0,19.3764,19.4177,19.3764,19.4177,18650.0
2017-06-22 11:40:00,23.53,23.56,23.52,23.53,10800.0,19.4259,19.4507,19.4177,19.4259,10800.0
2017-06-22 11:45:00,23.52,23.55,23.51,23.52,12594.0,19.4177,19.4425,19.4094,19.4177,12594.0
2017-06-22 11:50:00,23.52,23.53,23.52,23.52,10760.0,19.4177,19.4259,19.4177,19.4177,10760.0
2017-06-22 11:55:00,23.53,23.55,23.53,23.55,40010.0,19.4259,19.4425,19.4259,19.4425,40010.0
2017-06-22 12:00:00,23.55,23.63,23.55,23.63,17946.0,19.4425,19.5085,19.4425,19.5085,17946.0
2017-06-22 12:05:00,23.62,23.63,23.58,23.62,23466.0,19.5002,19.5085,19.4672,19.5002,23466.0
2017-06-22 12:10:00,23.63,23.65,23.61,23.61,32504.0,19.5085,19.525,19.492,19.492,32504.0
2017-06-22 12:15:00,23.6,23.6,23.58,23.6,10832.0,19.4837,19.4837,19.4672,19.4837,10832.0
2017-06-22 12:20:00,23.6,23.62,23.6,23.62,7188.0,19.4837,19.5002,19.4837,19.5002,7188.0
2017-06-22 12:25:00,23.62,23.62,23.58,23.59,8826.0,19.5002,19.5002,19.4672,19.4755,8826.0
2017-06-22 12:30:00,23.61,23.61,23.56,23.57,16984.0,19.492,19.492,19.4507,19.459,16984.0
2017-06-22 12:35:00,23.56,23.56,23.55,23.55,15254.0,19.4507,19.4507,19.4425,19.4425,15254.0
2017-06-22 12:40:00,23.55,23.56,23.52,23.53,19460.0,19.4425,19.4507,19.4177,19.4259,19460.0
2017-06-22 12:45:00,23.52,23.53,23.5,23.53,10618.0,19.4177,19.4259,19.4012,19.4259,10618.0
2017-06-22 12:50:00,23.52,23.54,23.52,23.52,15790.0,19.4177,19.4342,19.4177,19.4177,15790.0
2017-06-22 12:55:00,23.51,23.55,23.51,23.55,13212.0,19.4094,19.4425,19.4094,19.4425,13212.0
2017-06-22 13:00:00,23.55,23.56,23.54,23.55,9038.0,19.4425,19.4507,19.4342,19.4425,9038.0
2017-06-22 13:05:00,23.55,23.57,23.53,23.56,22478.0,19.4425,19.459,19.4259,19.4507,22478.0
2017-06-22 13:10:00,23.57,23.59,23.55,23.56,13456.0,19.459,19.4755,19.4425,19.4507,13456.0
2017-06-22 13:15:00,23.55,23.55,23.5,23.52,6562.0,19.4425,19.4425,19.4012,19.4177,6562.0
2017-06-22 13:20:00,23.52,23.54,23.52,23.53,9920.0,19.4177,19.4342,19.4177,19.4259,9920.0
2017-06-22 13:25:00,23.53,23.59,23.53,23.58,17828.0,19.4259,19.4755,19.4259,19.4672,17828.0
2017-06-22 13:30:00,23.57,23.59,23.57,23.57,14208.0,19.459,19.4755,19.459,19.459,14208.0
2017-06-22 13:35:00,23.56,23.58,23.56,23.57,10812.0,19.4507,19.4672,19.4507,19.459,10812.0
2017-06-22 13:40:00,23.57,23.58,23.56,23.57,11580.0,19.459,19.4672,19.4507,19.459,11580.0
2017-06-22 13:45:00,23.56,23.56,23.54,23.54,17212.0,19.4507,19.4507,19.4342,19.4342,17212.0
2017-06-22 13:50:00,23.53,23.53,23.5,23.51,14182.0,19.4259,19.4259,19.4012,19.4094,14182.0
2017-06-22 13:55:00,23.51,23.52,23.5,23.51,12800.0,19.4094,19.4177,19.4012,19.4094,12800.0
2017-06-22 14:00:00,23.52,23.52,23.49,23.49,11046.0,19.4177,19.4177,19.3929,19.3929,11046.0
2017-06-22 14:05:00,23.5,23.5,23.48,23.49,10600.0,19.4012,19.4012,19.3847,19.3929,10600.0
2017-06-22 14:10:00,23.49,23.52,23.47,23.52,6048.0,19.3929,19.4177,19.3764,19.4177,6048.0
2017-06-22 14:15:00,23.52,23.54,23.5,23.54,19526.0,19.4177,19.4342,19.4012,19.4342,19526.0
2017-06-22 14:20:00,23.55,23.58,23.55,23.55,22404.0,19.4425,19.4672,19.4425,19.4425,22404.0
2017-06-22 14:25:00,23.55,23.58,23.54,23.58,18976.0,19.4425,19.4672,19.4342,19.4672,18976.0
2017-06-22 14:30:00,23.57,23.57,23.55,23.55,15610.0,19.459,19.459,19.4425,19.4425,15610.0
2017-06-22 14:35:00,23.56,23.56,23.55,23.56,14472.0,19.4507,19.4507,19.4425,19.4507,14472.0
2017-06-22 14:40:00,23.57,23.57,23.55,23.57,23496.0,19.459,19.459,19.4425,19.459,23496.0
2017-06-22 14:45:00,23.57,23.59,23.56,23.58,15742.0,19.459,19.4755,19.4507,19.4672,15742.0
2017-06-22 14:50:00,23.58,23.6,23.57,23.6,23006.0,19.4672,19.4837,19.459,19.4837,23006.0
2017-06-22 14:55:00,23.6,23.64,23.6,23.64,27406.0,19.4837,19.5168,19.4837,19.5168,27406.0
2017-06-22 15:00:00,23.64,23.64,23.62,23.63,22486.0,19.5168,19.5168,19.5002,19.5085,22486.0
2017-06-22 15:05:00,23.63,23.65,23.62,23.65,20606.0,19.5085,19.525,19.5002,19.525,20606.0
2017-06-22 15:10:00,23.64,23.65,23.63,23.64,34106.0,19.5168,19.525,19.5085,19.5168,34106.0
2017-06-22 15:15:00,23.64,23.64,23.63,23.63,22930.0,19.5168,19.5168,19.5085,19.5085,22930.0
2017-06-22 15:20:00,23.63,23.64,23.61,23.61,23232.0,19.5085,19.5168,19.492,19.492,23232.0
2017-06-22 15:25:00,23.61,23.61,23.6,23.6,16796.0,19.492,19.492,19.4837,19.4837,16796.0
2017-06-22 15:30:00,23.6,23.61,23.57,23.61,49900.0,19.4837,19.492,19.459,19.492,49900.0
2017-06-22 15:35:00,23.61,23.62,23.58,23.59,41422.0,19.492,19.5002,19.4672,19.4755,41422.0
2017-06-22 15:40:00,23.59,23.61,23.58,23.61,75778.0,19.4755,19.492,19.4672,19.492,75778.0
2017-06-22 15:45:00,23.61,23.61,23.57,23.58,62344.0,19.492,19.492,19.459,19.4672,62344.0
2017-06-22 15:50:00,23.58,23.6,23.57,23.6,85142.0,19.4672,19.4837,19.459,19.4837,85142.0
2017-06-22 15:55:00,23.6,23.6,23.59,23.59,129186.0,19.4837,19.4837,19.4755,19.4755,129186.0
2017-06-23 09:30:00,23.28,23.39,23.18,23.35,171792.0,19.2195,19.3104,19.137,19.2773,171792.0
2017-06-23 09:35:00,23.35,23.35,23.2,23.29,20938.0,19.2773,19.2773,19.1535,19.2278,20938.0
2017-06-23 09:40:00,23.31,23.37,23.19,23.28,84864.0,19.2443,19.2939,19.1452,19.2195,84864.0
2017-06-23 09:45:00,23.28,23.43,23.26,23.43,155094.0,19.2195,19.3434,19.203,19.3434,155094.0
2017-06-23 09:50:00,23.43,23.54,23.39,23.52,102326.0,19.3434,19.4342,19.3104,19.4177,102326.0
2017-06-23 09:55:00,23.5,23.68,23.5,23.6,71390.0,19.4012,19.5498,19.4012,19.4837,71390.0
2017-06-23 10:00:00,23.61,23.67,23.52,23.55,98934.0,19.492,19.5415,19.4177,19.4425,98934.0
2017-06-23 10:05:00,23.54,23.55,23.48,23.49,21440.0,19.4342,19.4425,19.3847,19.3929,21440.0
2017-06-23 10:10:00,23.48,23.5,23.43,23.45,130384.0,19.3847,19.4012,19.3434,19.3599,130384.0
2017-06-23 10:15:00,23.45,23.47,23.41,23.45,71240.0,19.3599,19.3764,19.3269,19.3599,71240.0
2017-06-23 10:20:00,23.45,23.45,23.38,23.39,20286.0,19.3599,19.3599,19.3021,19.3104,20286.0
2017-06-23 10:25:00,23.39,23.46,23.36,23.43,32652.0,19.3104,19.3682,19.2856,19.3434,32652.0
2017-06-23 10:30:00,23.45,23.47,23.4,23.41,43380.0,19.3599,19.3764,19.3186,19.3269,43380.0
2017-06-23 10:35:00,23.4,23.4,23.35,23.38,13794.0,19.3186,19.3186,19.2773,19.3021,13794.0
2017-06-23 10:40:00,23.38,23.38,23.36,23.38,4200.0,19.3021,19.3021,19.2856,19.3021,4200.0
2017-06-23 10:45:00,23.37,23.39,23.36,23.38,5720.0,19.2939,19.3104,19.2856,19.3021,5720.0
2017-06-23 10:50:00,23.4,23.4,23.35,23.35,26098.0,19.3186,19.3186,19.2773,19.2773,26098.0
2017-06-23 10:55:00,23.35,23.39,23.33,23.36,34090.0,19.2773,19.3104,19.2608,19.2856,34090.0
2017-06-23 11:00:00,23.38,23.46,23.38,23.46,16116.0,19.3021,19.3682,19.3021,19.3682,16116.0
2017-06-23 11:05:00,23.45,23.47,23.41,23.46,107500.0,19.3599,19.3764,19.3269,19.3682,107500.0
2017-06-23 11:10:00,23.48,23.53,23.47,23.53,6214.0,19.3847,19.4259,19.3764,19.4259,6214.0
2017-06-23 11:15:00,23.52,23.57,23.51,23.55,18514.0,19.4177,19.459,19.4094,19.4425,18514.0
2017-06-23 11:20:00,23.55,23.57,23.54,23.55,10410.0,19.4425,19.459,19.4342,19.4425,10410.0
2017-06-23 11:25:00,23.56,23.56,23.52,23.52,11376.0,19.4507,19.4507,19.4177,19.4177,11376.0
2017-06-23 11:30:00,23.5,23.51,23.48,23.49,11554.0,19.4012,19.4094,19.3847,19.3929,11554.0
2017-06-23 11:35:00,23.49,23.5,23.47,23.5,4456.0,19.3929,19.4012,19.3764,19.4012,4456.0
2017-06-23 11:40:00,23.5,23.53,23.49,23.51,11322.0,19.4012,19.4259,19.3929,19.4094,11322.0
2017-06-23 11:45:00,23.5,23.54,23.5,23.54,4118.0,19.4012,19.4342,19.4012,19.4342,4118.0
2017-06-23 11:50:00,23.54,23.57,23.52,23.57,12528.0,19.4342,19.459,19.4177,19.459,12528.0
2017-06-23 11:55:00,23.58,23.62,23.56,23.61,30728.0,19.4672,19.5002,19.4507,19.492,30728.0
2017-06-23 12:00:00,23.61,23.63,23.58,23.63,18258.0,19.492,19.5085,19.4672,19.5085,18258.0
2017-06-23 12:05:00,23.63,23.63,23.61,23.61,4600.0,19.5085,19.5085,19.492,19.492,4600.0
2017-06-23 12:10:00,23.61,23.65,23.61,23.63,9668.0,19.492,19.525,19.492,19.5085,9668.0
2017-06-23 12:15:00,23.63,23.64,23.62,23.62,4400.0,19.5085,19.5168,19.5002,19.5002,4400.0
2017-06-23 12:20:00,23.62,23.64,23.6,23.6,15260.0,19.5002,19.5168,19.4837,19.4837,15260.0
2017-06-23 12:25:00,23.61,23.61,23.59,23.59,15456.0,19.492,19.492,19.4755,19.4755,15456.0
2017-06-23 12:30:00,23.59,23.61,23.58,23.61,15848.0,19.4755,19.492,19.4672,19.492,15848.0
2017-06-23 12:35:00,23.61,23.63,23.59,23.63,100466.0,19.492,19.5085,19.4755,19.5085,100466.0
2017-06-23 12:40:00,23.63,23.68,23.62,23.66,33714.0,19.5085,19.5498,19.5002,19.5333,33714.0
2017-06-23 12:45:00,23.67,23.67,23.65,23.65,10812.0,19.5415,19.5415,19.525,19.525,10812.0
2017-06-23 12:50:00,23.65,23.65,23.63,23.63,8940.0,19.525,19.525,19.5085,19.5085,8940.0
2017-06-23 12:55:00,23.63,23.63,23.57,23.58,78200.0,19.5085,19.5085,19.459,19.4672,78200.0
2017-06-23 13:00:00,23.56,23.57,23.54,23.54,13008.0,19.4507,19.459,19.4342,19.4342,13008.0
2017-06-23 13:05:00,23.55,23.56,23.53,23.53,5200.0,19.4425,19.4507,19.4259,19.4259,5200.0
2017-06-23 13:10:00,23.53,23.54,23.5,23.5,14240.0,19.4259,19.4342,19.4012,19.4012,14240.0
2017-06-23 13:15:00,23.5,23.52,23.47,23.48,15218.0,19.4012,19.4177,19.3764,19.3847,15218.0
2017-06-23 13:20:00,23.49,23.5,23.46,23.5,18100.0,19.3929,19.4012,19.3682,19.4012,18100.0
2017-06-23 13:25:00,23.5,23.53,23.49,23.52,10058.0,19.4012,19.4259,19.3929,19.4177,10058.0
2017-06-23 13:30:00,23.51,23.51,23.48,23.5,13212.0,19.4094,19.4094,19.3847,19.4012,13212.0
2017-06-23 13:35:00,23.5,23.5,23.47,23.49,12504.0,19.4012,19.4012,19.3764,19.3929,12504.0
2017-06-23 13:40:00,23.48,23.49,23.46,23.46,178200.0,19.3847,19.3929,19.3682,19.3682,178200.0
2017-06-23 13:45:00,23.46,23.48,23.45,23.47,47850.0,19.3682,19.3847,19.3599,19.3764,47850.0
2017-06-23 13:50:00,23.46,23.6,23.46,23.6,172008.0,19.3682,19.4837,19.3682,19.4837,172008.0
2017-06-23 13:55:00,23.6,23.61,23.52,23.52,48616.0,19.4837,19.492,19.4177,19.4177,48616.0
2017-06-23 14:00:00,23.53,23.55,23.52,23.53,27078.0,19.4259,19.4425,19.4177,19.4259,27078.0
2017-06-23 14:05:00,23.54,23.58,23.54,23.57,17674.0,19.4342,19.4672,19.4342,19.459,17674.0
2017-06-23 14:10:00,23.56,23.57,23.55,23.55,6200.0,19.4507,19.459,19.4425,19.4425,6200.0
2017-06-23 14:15:00,23.56,23.56,23.54,23.54,15126.0,19.4507,19.4507,19.4342,19.4342,15126.0
2017-06-23 14:20:00,23.55,23.55,23.52,23.53,11440.0,19.4425,19.4425,19.4177,19.4259,11440.0
2017-06-23 14:25:00,23.53,23.55,23.53,23.54,4800.0,19.4259,19.4425,19.4259,19.4342,4800.0
2017-06-23 14:30:00,23.54,23.55,23.52,23.55,17884.0,19.4342,19.4425,19.4177,19.4425,17884.0
2017-06-23 14:35:00,23.55,23.55,23.54,23.55,10220.0,19.4425,19.4425,19.4342,19.4425,10220.0
2017-06-23 14:40:00,23.55,23.58,23.54,23.56,37852.0,19.4425,19.4672,19.4342,19.4507,37852.0
2017-06-23 14:45:00,23.56,23.58,23.54,23.55,29602.0,19.4507,19.4672,19.4342,19.4425,29602.0
2017-06-23 14:50:00,23.55,23.61,23.55,23.61,50924.0,19.4425,19.492,19.4425,19.492,50924.0
2017-06-23 14:55:00,23.61,23.65,23.61,23.65,13134.0,19.492,19.525,19.492,19.525,13134.0
2017-06-23 15:00:00,23.65,23.66,23.63,23.65,47354.0,19.525,19.5333,19.5085,19.525,47354.0
2017-06-23 15:05:00,23.65,23.66,23.62,23.65,34422.0,19.525,19.5333,19.5002,19.525,34422.0
2017-06-23 15:10:00,23.66,23.68,23.65,23.68,45860.0,19.5333,19.5498,19.525,19.5498,45860.0
2017-06-23 15:15:00,23.67,23.67,23.66,23.67,23068.0,19.5415,19.5415,19.5333,19.5415,23068.0
2017-06-23 15:20:00,23.67,23.67,23.66,23.67,25738.0,19.5415,19.5415,19.5333,19.5415,25738.0
2017-06-23 15:25:00,23.67,23.68,23.65,23.67,37320.0,19.5415,19.5498,19.525,19.5415,37320.0
2017-06-23 15:30:00,23.67,23.67,23.65,23.65,39148.0,19.5415,19.5415,19.525,19.525,39148.0
2017-06-23 15:35:00,23.65,23.67,23.64,23.65,50418.0,19.525,19.5415,19.5168,19.525,50418.0
2017-06-23 15:40:00,23.65,23.67,23.64,23.67,83000.0,19.525,19.5415,19.5168,19.5415,83000.0
2017-06-23 15:45:00,23.67,23.75,23.67,23.75,111882.0,19.5415,19.6076,19.5415,19.6076,111882.0
2017-06-23 15:50:00,23.75,23.77,23.73,23.77,94012.0,19.6076,19.6241,19.5911,19.6241,94012.0
2017-06-23 15:55:00,23.77,23.79,23.74,23.74,323746.0,19.6241,19.6406,19.5993,19.5993,323746.0
2017-06-26 09:30:00,23.82,23.82,23.61,23.61,33656.0,19.6654,19.6654,19.492,19.492,33656.0
2017-06-26 09:35:00,23.63,23.71,23.58,23.68,30758.0,19.5085,19.5745,19.4672,19.5498,30758.0
2017-06-26 09:40:00,23.7,23.76,23.66,23.71,18192.0,19.5663,19.6158,19.5333,19.5745,18192.0
2017-06-26 09:45:00,23.73,23.75,23.61,23.61,13680.0,19.5911,19.6076,19.492,19.492,13680.0
2017-06-26 09:50:00,23.65,23.75,23.65,23.71,29752.0,19.525,19.6076,19.525,19.5745,29752.0
2017-06-26 09:55:00,23.71,23.82,23.71,23.75,43864.0,19.5745,19.6654,19.5745,19.6076,43864.0
2017-06-26 10:00:00,23.77,23.84,23.72,23.79,23560.0,19.6241,19.6819,19.5828,19.6406,23560.0
2017-06-26 10:05:00,23.79,23.85,23.79,23.85,50100.0,19.6406,19.6901,19.6406,19.6901,50100.0
2017-06-26 10:10:00,23.86,23.86,23.73,23.73,33170.0,19.6984,19.6984,19.5911,19.5911,33170.0
2017-06-26 10:15:00,23.73,23.8,23.7,23.7,26456.0,19.5911,19.6489,19.5663,19.5663,26456.0
2017-06-26 10:20:00,23.72,23.79,23.72,23.77,11020.0,19.5828,19.6406,19.5828,19.6241,11020.0
2017-06-26 10:25:00,23.79,23.82,23.73,23.81,21754.0,19.6406,19.6654,19.5911,19.6571,21754.0
2017-06-26 10:30:00,23.8,23.85,23.79,23.81,10400.0,19.6489,19.6901,19.6406,19.6571,10400.0
2017-06-26 10:35:00,23.82,23.83,23.79,23.8,11012.0,19.6654,19.6736,19.6406,19.6489,11012.0
2017-06-26 10:40:00,23.8,23.84,23.8,23.81,11046.0,19.6489,19.6819,19.6489,19.6571,11046.0
2017-06-26 10:45:00,23.81,23.85,23.81,23.83,12000.0,19.6571,19.6901,19.6571,19.6736,12000.0
2017-06-26 10:50:00,23.83,23.88,23.83,23.86,15364.0,19.6736,19.7149,19.6736,19.6984,15364.0
2017-06-26 10:55:00,23.87,23.87,23.82,23.85,17000.0,19.7066,19.7066,19.6654,19.6901,17000.0
2017-06-26 11:00:00,23.84,23.84,23.77,23.77,14000.0,19.6819,19.6819,19.6241,19.6241,14000.0
2017-06-26 11:05:00,23.76,23.76,23.73,23.74,7800.0,19.6158,19.6158,19.5911,19.5993,7800.0
2017-06-26 11:10:00,23.77,23.84,23.74,23.84,14882.0,19.6241,19.6819,19.5993,19.6819,14882.0
2017-06-26 11:15:00,23.83,23.85,23.8,23.83,16652.0,19.6736,19.6901,19.6489,19.6736,16652.0
2017-06-26 11:20:00,23.83,23.85,23.82,23.85,14412.0,19.6736,19.6901,19.6654,19.6901,14412.0
2017-06-26 11:25:00,23.86,23.86,23.8,23.82,10350.0,19.6984,19.6984,19.6489,19.6654,10350.0
2017-06-26 11:30:00,23.83,23.86,23.83,23.84,14608.0,19.6736,19.6984,19.6736,19.6819,14608.0
2017-06-26 11:35:00,23.85,23.87,23.84,23.87,7792.0,19.6901,19.7066,19.6819,19.7066,7792.0
2017-06-26 11:40:00,23.86,23.93,23.86,23.9,15866.0,19.6984,19.7562,19.6984,19.7314,15866.0
2017-06-26 11:45:00,23.91,23.92,23.88,23.89,8520.0,19.7397,19.7479,19.7149,19.7232,8520.0
2017-06-26 11:50:00,23.89,23.92,23.89,23.89,5742.0,19.7232,19.7479,19.7232,19.7232,5742.0
2017-06-26 11:55:00,23.89,23.9,23.84,23.84,11222.0,19.7232,19.7314,19.6819,19.6819,11222.0
2017-06-26 12:00:00,23.83,23.89,23.83,23.88,9936.0,19.6736,19.7232,19.6736,19.7149,9936.0
2017-06-26 12:05:00,23.88,23.89,23.86,23.88,9440.0,19.7149,19.7232,19.6984,19.7149,9440.0
2017-06-26 12:10:00,23.89,23.89,23.87,23.89,12032.0,19.7232,19.7232,19.7066,19.7232,12032.0
2017-06-26 12:15:00,23.89,23.9,23.86,23.86,8602.0,19.7232,19.7314,19.6984,19.6984,8602.0
2017-06-26 12:20:00,23.86,23.9,23.86,23.9,11064.0,19.6984,19.7314,19.6984,19.7314,11064.0
2017-06-26 12:25:00,23.89,23.89,23.86,23.86,4400.0,19.7232,19.7232,19.6984,19.6984,4400.0
2017-06-26 12:30:00,23.86,23.88,23.85,23.86,13610.0,19.6984,19.7149,19.6901,19.6984,13610.0
2017-06-26 12:35:00,23.86,23.88,23.86,23.87,10032.0,19.6984,19.7149,19.6984,19.7066,10032.0
2017-06-26 12:40:00,23.87,23.92,23.87,23.92,10504.0,19.7066,19.7479,19.7066,19.7479,10504.0
2017-06-26 12:45:00,23.92,23.93,23.91,23.92,6472.0,19.7479,19.7562,19.7397,19.7479,6472.0
2017-06-26 12:50:00,23.92,23.93,23.91,23.91,7546.0,19.7479,19.7562,19.7397,19.7397,7546.0
2017-06-26 12:55:00,23.9,23.91,23.87,23.9,9212.0,19.7314,19.7397,19.7066,19.7314,9212.0
2017-06-26 13:00:00,23.89,23.93,23.89,23.92,10698.0,19.7232,19.7562,19.7232,19.7479,10698.0
2017-06-26 13:05:00,23.93,23.95,23.92,23.93,10840.0,19.7562,19.7727,19.7479,19.7562,10840.0
2017-06-26 13:10:00,23.92,23.95,23.92,23.93,13066.0,19.7479,19.7727,19.7479,19.7562,13066.0
2017-06-26 13:15:00,23.93,23.93,23.91,23.92,7274.0,19.7562,19.7562,19.7397,19.7479,7274.0
2017-06-26 13:20:00,23.92,23.94,23.91,23.94,9098.0,19.7479,19.7644,19.7397,19.7644,9098.0
2017-06-26 13:25:00,23.94,23.94,23.92,23.93,9100.0,19.7644,19.7644,19.7479,19.7562,9100.0
2017-06-26 13:30:00,23.93,23.93,23.91,23.91,7128.0,19.7562,19.7562,19.7397,19.7397,7128.0
2017-06-26 13:35:00,23.91,23.93,23.91,23.92,9090.0,19.7397,19.7562,19.7397,19.7479,9090.0
2017-06-26 13:40:00,23.92,23.92,23.9,23.9,9302.0,19.7479,19.7479,19.7314,19.7314,9302.0
2017-06-26 13:45:00,23.9,23.92,23.89,23.89,8000.0,19.7314,19.7479,19.7232,19.7232,8000.0
2017-06-26 13:50:00,23.89,23.9,23.89,23.89,8408.0,19.7232,19.7314,19.7232,19.7232,8408.0
2017-06-26 13:55:00,23.89,23.91,23.89,23.9,14724.0,19.7232,19.7397,19.7232,19.7314,14724.0
2017-06-26 14:00:00,23.9,23.92,23.89,23.92,6790.0,19.7314,19.7479,19.7232,19.7479,6790.0
2017-06-26 14:05:00,23.93,23.93,23.92,23.93,12600.0,19.7562,19.7562,19.7479,19.7562,12600.0
2017-06-26 14:10:00,23.93,23.93,23.9,23.9,7000.0,19.7562,19.7562,19.7314,19.7314,7000.0
2017-06-26 14:15:00,23.9,23.93,23.9,23.93,10400.0,19.7314,19.7562,19.7314,19.7562,10400.0
2017-06-26 14:20:00,23.92,23.92,23.9,23.9,5604.0,19.7479,19.7479,19.7314,19.7314,5604.0
2017-06-26 14:25:00,23.89,23.91,23.89,23.9,9780.0,19.7232,19.7397,19.7232,19.7314,9780.0
2017-06-26 14:30:00,23.9,23.9,23.85,23.86,17820.0,19.7314,19.7314,19.6901,19.6984,17820.0
2017-06-26 14:35:00,23.88,23.9,23.88,23.89,9026.0,19.7149,19.7314,19.7149,19.7232,9026.0
2017-06-26 14:40:00,23.89,23.9,23.88,23.89,9510.0,19.7232,19.7314,19.7149,19.7232,9510.0
2017-06-26 14:45:00,23.88,23.89,23.85,23.85,7990.0,19.7149,19.7232,19.6901,19.6901,7990.0
2017-06-26 14:50:00,23.86,23.88,23.86,23.87,14838.0,19.6984,19.7149,19.6984,19.7066,14838.0
2017-06-26 14:55:00,23.86,23.92,23.85,23.91,13080.0,19.6984,19.7479,19.6901,19.7397,13080.0
2017-06-26 15:00:00,23.92,23.92,23.9,23.9,20262.0,19.7479,19.7479,19.7314,19.7314,20262.0
2017-06-26 15:05:00,23.9,23.93,23.9,23.93,21342.0,19.7314,19.7562,19.7314,19.7562,21342.0
2017-06-26 15:10:00,23.93,23.93,23.9,23.92,16718.0,19.7562,19.7562,19.7314,19.7479,16718.0
2017-06-26 15:15:00,23.92,23.93,23.91,23.92,12490.0,19.7479,19.7562,19.7397,19.7479,12490.0
2017-06-26 15:20:00,23.92,23.92,23.87,23.88,39230.0,19.7479,19.7479,19.7066,19.7149,39230.0
2017-06-26 15:25:00,23.88,23.89,23.85,23.87,26640.0,19.7149,19.7232,19.6901,19.7066,26640.0
2017-06-26 15:30:00,23.87,23.87,23.85,23.86,30660.0,19.7066,19.7066,19.6901,19.6984,30660.0
2017-06-26 15:35:00,23.86,23.88,23.85,23.85,37152.0,19.6984,19.7149,19.6901,19.6901,37152.0
2017-06-26 15:40:00,23.85,23.86,23.79,23.8,123256.0,19.6901,19.6984,19.6406,19.6489,123256.0
2017-06-26 15:45:00,23.79,23.81,23.78,23.79,93572.0,19.6406,19.6571,19.6323,19.6406,93572.0
2017-06-26 15:50:00,23.79,23.8,23.77,23.77,122924.0,19.6406,19.6489,19.6241,19.6241,122924.0
2017-06-26 15:55:00,23.77,23.8,23.77,23.79,143878.0,19.6241,19.6489,19.6241,19.6406,143878.0
2017-06-27 09:30:00,23.82,23.95,23.82,23.95,20458.0,19.6654,19.7727,19.6654,19.7727,20458.0
2017-06-27 09:35:00,23.94,24.03,23.93,23.93,29474.0,19.7644,19.8387,19.7562,19.7562,29474.0
2017-06-27 09:40:00,23.96,24.09,23.92,24.0,14720.0,19.7809,19.8883,19.7479,19.814,14720.0
2017-06-27 09:45:00,24.03,24.1,23.97,24.08,18282.0,19.8387,19.8965,19.7892,19.88,18282.0
2017-06-27 09:50:00,24.12,24.12,24.0,24.0,141860.0,19.913,19.913,19.814,19.814,141860.0
2017-06-27 09:55:00,24.0,24.02,23.95,23.98,19182.0,19.814,19.8305,19.7727,19.7975,19182.0
2017-06-27 10:00:00,23.95,24.02,23.93,24.0,11224.0,19.7727,19.8305,19.7562,19.814,11224.0
2017-06-27 10:05:00,24.03,24.07,23.99,23.99,14404.0,19.8387,19.8718,19.8057,19.8057,14404.0
2017-06-27 10:10:00,24.0,24.07,24.0,24.04,41816.0,19.814,19.8718,19.814,19.847,41816.0
2017-06-27 10:15:00,24.07,24.15,24.06,24.13,28986.0,19.8718,19.9378,19.8635,19.9213,28986.0
2017-06-27 10:20:00,24.13,24.16,24.08,24.09,35924.0,19.9213,19.9461,19.88,19.8883,35924.0
2017-06-27 10:25:00,24.08,24.15,24.08,24.15,29074.0,19.88,19.9378,19.88,19.9378,29074.0
2017-06-27 10:30:00,24.16,24.21,24.14,24.16,17260.0,19.9461,19.9873,19.9295,19.9461,17260.0
2017-06-27 10:35:00,24.18,24.22,24.17,24.18,22330.0,19.9626,19.9956,19.9543,19.9626,22330.0
2017-06-27 10:40:00,24.19,24.21,24.17,24.18,17662.0,19.9708,19.9873,19.9543,19.9626,17662.0
2017-06-27 10:45:00,24.18,24.27,24.18,24.27,24594.0,19.9626,20.0369,19.9626,20.0369,24594.0
2017-06-27 10:50:00,24.28,24.3,24.25,24.28,19780.0,20.0451,20.0616,20.0204,20.0451,19780.0
2017-06-27 10:55:00,24.28,24.32,24.28,24.28,12740.0,20.0451,20.0782,20.0451,20.0451,12740.0
2017-06-27 11:00:00,24.29,24.33,24.27,24.33,21360.0,20.0534,20.0864,20.0369,20.0864,21360.0
2017-06-27 11:05:00,24.34,24.36,24.28,24.31,63880.0,20.0947,20.1112,20.0451,20.0699,63880.0
2017-06-27 11:10:00,24.31,24.32,24.28,24.29,27870.0,20.0699,20.0782,20.0451,20.0534,27870.0
2017-06-27 11:15:00,24.3,24.3,24.25,24.25,35138.0,20.0616,20.0616,20.0204,20.0204,35138.0
2017-06-27 11:20:00,24.25,24.31,24.25,24.28,23112.0,20.0204,20.0699,20.0204,20.0451,23112.0
2017-06-27 11:25:00,24.28,24.3,24.23,24.26,22312.0,20.0451,20.0616,20.0039,20.0286,22312.0
2017-06-27 11:30:00,24.27,24.31,24.24,24.3,13522.0,20.0369,20.0699,20.0121,20.0616,13522.0
2017-06-27 11:35:00,24.28,24.28,24.24,24.27,47002.0,20.0451,20.0451,20.0121,20.0369,47002.0
2017-06-27 11:40:00,24.27,24.3,24.27,24.28,38056.0,20.0369,20.0616,20.0369,20.0451,38056.0
2017-06-27 11:45:00,24.28,24.28,24.25,24.28,32502.0,20.0451,20.0451,20.0204,20.0451,32502.0
2017-06-27 11:50:00,24.29,24.32,24.27,24.32,80102.0,20.0534,20.0782,20.0369,20.0782,80102.0
2017-06-27 11:55:00,24.31,24.33,24.31,24.31,33806.0,20.0699,20.0864,20.0699,20.0699,33806.0
2017-06-27 12:00:00,24.32,24.33,24.31,24.32,28212.0,20.0782,20.0864,20.0699,20.0782,28212.0
2017-06-27 12:05:00,24.32,24.32,24.29,24.3,33402.0,20.0782,20.0782,20.0534,20.0616,33402.0
2017-06-27 12:10:00,24.31,24.32,24.29,24.29,9580.0,20.0699,20.0782,20.0534,20.0534,9580.0
2017-06-27 12:15:00,24.3,24.3,24.25,24.25,12860.0,20.0616,20.0616,20.0204,20.0204,12860.0
2017-06-27 12:20:00,24.25,24.27,24.24,24.26,16670.0,20.0204,20.0369,20.0121,20.0286,16670.0
2017-06-27 12:25:00,24.27,24.29,24.25,24.29,7600.0,20.0369,20.0534,20.0204,20.0534,7600.0
2017-06-27 12:30:00,24.29,24.31,24.28,24.31,16128.0,20.0534,20.0699,20.0451,20.0699,16128.0
2017-06-27 12:35:00,24.3,24.3,24.27,24.28,11600.0,20.0616,20.0616,20.0369,20.0451,11600.0
2017-06-27 12:40:00,24.28,24.3,24.27,24.3,3206.0,20.0451,20.0616,20.0369,20.0616,3206.0
2017-06-27 12:45:00,24.3,24.3,24.29,24.3,11256.0,20.0616,20.0616,20.0534,20.0616,11256.0
2017-06-27 12:50:00,24.3,24.34,24.3,24.33,5852.0,20.0616,20.0947,20.0616,20.0864,5852.0
2017-06-27 12:55:00,24.33,24.35,24.32,24.32,26700.0,20.0864,20.1029,20.0782,20.0782,26700.0
2017-06-27 13:00:00,24.33,24.34,24.32,24.33,7492.0,20.0864,20.0947,20.0782,20.0864,7492.0
2017-06-27 13:05:00,24.33,24.33,24.29,24.29,14976.0,20.0864,20.0864,20.0534,20.0534,14976.0
2017-06-27 13:10:00,24.28,24.28,24.25,24.25,16468.0,20.0451,20.0451,20.0204,20.0204,16468.0
2017-06-27 13:15:00,24.27,24.28,24.25,24.27,24162.0,20.0369,20.0451,20.0204,20.0369,24162.0
2017-06-27 13:20:00,24.26,24.27,24.25,24.27,5852.0,20.0286,20.0369,20.0204,20.0369,5852.0
2017-06-27 13:25:00,24.27,24.3,24.25,24.29,29858.0,20.0369,20.0616,20.0204,20.0534,29858.0
2017-06-27 13:30:00,24.3,24.31,24.29,24.31,8034.0,20.0616,20.0699,20.0534,20.0699,8034.0
2017-06-27 13:35:00,24.31,24.34,24.24,24.25,15610.0,20.0699,20.0947,20.0121,20.0204,15610.0
2017-06-27 13:40:00,24.24,24.28,24.24,24.27,14816.0,20.0121,20.0451,20.0121,20.0369,14816.0
2017-06-27 13:45:00,24.27,24.3,24.25,24.28,21016.0,20.0369,20.0616,20.0204,20.0451,21016.0
2017-06-27 13:50:00,24.28,24.31,24.28,24.3,6664.0,20.0451,20.0699,20.0451,20.0616,6664.0
2017-06-27 13:55:00,24.31,24.31,24.26,24.27,20220.0,20.0699,20.0699,20.0286,20.0369,20220.0
2017-06-27 14:00:00,24.27,24.28,24.22,24.22,14932.0,20.0369,20.0451,19.9956,19.9956,14932.0
2017-06-27 14:05:00,24.22,24.23,24.2,24.21,23894.0,19.9956,20.0039,19.9791,19.9873,23894.0
2017-06-27 14:10:00,24.22,24.22,24.17,24.17,17208.0,19.9956,19.9956,19.9543,19.9543,17208.0
2017-06-27 14:15:00,24.18,24.18,24.15,24.18,24616.0,19.9626,19.9626,19.9378,19.9626,24616.0
2017-06-27 14:20:00,24.2,24.22,24.18,24.21,95166.0,19.9791,19.9956,19.9626,19.9873,95166.0
2017-06-27 14:25:00,24.21,24.26,24.21,24.25,12922.0,19.9873,20.0286,19.9873,20.0204,12922.0
2017-06-27 14:30:00,24.25,24.27,24.24,24.27,12868.0,20.0204,20.0369,20.0121,20.0369,12868.0
2017-06-27 14:35:00,24.28,24.29,24.27,24.29,16330.0,20.0451,20.0534,20.0369,20.0534,16330.0
2017-06-27 14:40:00,24.28,24.3,24.26,24.3,10076.0,20.0451,20.0616,20.0286,20.0616,10076.0
2017-06-27 14:45:00,24.29,24.35,24.29,24.34,11380.0,20.0534,20.1029,20.0534,20.0947,11380.0
2017-06-27 14:50:00,24.34,24.38,24.33,24.33,25718.0,20.0947,20.1277,20.0864,20.0864,25718.0
2017-06-27 14:55:00,24.34,24.39,24.34,24.37,18310.0,20.0947,20.1359,20.0947,20.1194,18310.0
2017-06-27 15:00:00,24.37,24.4,24.36,24.39,22438.0,20.1194,20.1442,20.1112,20.1359,22438.0
2017-06-27 15:05:00,24.38,24.39,24.35,24.36,48268.0,20.1277,20.1359,20.1029,20.1112,48268.0
2017-06-27 15:10:00,24.36,24.36,24.32,24.34,32564.0,20.1112,20.1112,20.0782,20.0947,32564.0
2017-06-27 15:15:00,24.34,24.34,24.29,24.31,32750.0,20.0947,20.0947,20.0534,20.0699,32750.0
2017-06-27 15:20:00,24.3,24.31,24.28,24.29,14358.0,20.0616,20.0699,20.0451,20.0534,14358.0
2017-06-27 15:25:00,24.29,24.29,24.25,24.27,20862.0,20.0534,20.0534,20.0204,20.0369,20862.0
2017-06-27 15:30:00,24.27,24.28,24.26,24.26,47696.0,20.0369,20.0451,20.0286,20.0286,47696.0
2017-06-27 15:35:00,24.26,24.27,24.24,24.25,70574.0,20.0286,20.0369,20.0121,20.0204,70574.0
2017-06-27 15:40:00,24.25,24.29,24.24,24.29,41218.0,20.0204,20.0534,20.0121,20.0534,41218.0
2017-06-27 15:45:00,24.28,24.29,24.23,24.25,81660.0,20.0451,20.0534,20.0039,20.0204,81660.0
2017-06-27 15:50:00,24.25,24.25,24.23,24.24,97496.0,20.0204,20.0204,20.0039,20.0121,97496.0
2017-06-27 15:55:00,24.23,24.24,24.2,24.21,160674.0,20.0039,20.0121,19.9791,19.9873,160674.0
2017-06-28 09:30:00,24.3,24.36,24.25,24.31,14642.0,20.0616,20.1112,20.0204,20.0699,14642.0
2017-06-28 09:35:00,24.3,24.48,24.29,24.42,4926.0,20.0616,20.2102,20.0534,20.1607,4926.0
2017-06-28 09:40:00,24.42,24.44,24.33,24.41,5592.0,20.1607,20.1772,20.0864,20.1525,5592.0
2017-06-28 09:45:00,24.4,24.42,24.34,24.42,36022.0,20.1442,20.1607,20.0947,20.1607,36022.0
2017-06-28 09:50:00,24.42,24.45,24.4,24.42,11224.0,20.1607,20.1855,20.1442,20.1607,11224.0
2017-06-28 09:55:00,24.43,24.54,24.43,24.5,22908.0,20.169,20.2598,20.169,20.2268,22908.0
2017-06-28 10:00:00,24.52,24.55,24.5,24.53,37772.0,20.2433,20.268,20.2268,20.2515,37772.0
2017-06-28 10:05:00,24.53,24.55,24.49,24.49,8882.0,20.2515,20.268,20.2185,20.2185,8882.0
2017-06-28 10:10:00,24.5,24.54,24.47,24.5,30502.0,20.2268,20.2598,20.202,20.2268,30502.0
2017-06-28 10:15:00,24.5,24.55,24.5,24.54,13470.0,20.2268,20.268,20.2268,20.2598,13470.0
2017-06-28 10:20:00,24.54,24.58,24.43,24.43,42236.0,20.2598,20.2928,20.169,20.169,42236.0
2017-06-28 10:25:00,24.44,24.48,24.43,24.45,16872.0,20.1772,20.2102,20.169,20.1855,16872.0
2017-06-28 10:30:00,24.44,24.48,24.42,24.47,30516.0,20.1772,20.2102,20.1607,20.202,30516.0
2017-06-28 10:35:00,24.48,24.49,24.42,24.42,18598.0,20.2102,20.2185,20.1607,20.1607,18598.0
2017-06-28 10:40:00,24.42,24.42,24.29,24.34,19750.0,20.1607,20.1607,20.0534,20.0947,19750.0
2017-06-28 10:45:00,24.34,24.38,24.34,24.35,11900.0,20.0947,20.1277,20.0947,20.1029,11900.0
2017-06-28 10:50:00,24.34,24.44,24.34,24.42,18400.0,20.0947,20.1772,20.0947,20.1607,18400.0
2017-06-28 10:55:00,24.41,24.5,24.4,24.47,10536.0,20.1525,20.2268,20.1442,20.202,10536.0
2017-06-28 11:00:00,24.48,24.52,24.48,24.51,8738.0,20.2102,20.2433,20.2102,20.235,8738.0
2017-06-28 11:05:00,24.51,24.55,24.49,24.55,18636.0,20.235,20.268,20.2185,20.268,18636.0
2017-06-28 11:10:00,24.56,24.59,24.54,24.55,14972.0,20.2763,20.3011,20.2598,20.268,14972.0
2017-06-28 11:15:00,24.55,24.56,24.52,24.52,8548.0,20.268,20.2763,20.2433,20.2433,8548.0
2017-06-28 11:20:00,24.51,24.55,24.5,24.54,15478.0,20.235,20.268,20.2268,20.2598,15478.0
2017-06-28 11:25:00,24.53,24.55,24.51,24.51,7802.0,20.2515,20.268,20.235,20.235,7802.0
2017-06-28 11:30:00,24.52,24.55,24.52,24.54,7100.0,20.2433,20.268,20.2433,20.2598,7100.0
2017-06-28 11:35:00,24.54,24.56,24.51,24.56,8954.0,20.2598,20.2763,20.235,20.2763,8954.0
2017-06-28 11:40:00,24.54,24.55,24.5,24.5,7642.0,20.2598,20.268,20.2268,20.2268,7642.0
2017-06-28 11:45:00,24.5,24.54,24.5,24.52,9760.0,20.2268,20.2598,20.2268,20.2433,9760.0
2017-06-28 11:50:00,24.52,24.59,24.52,24.58,14298.0,20.2433,20.3011,20.2433,20.2928,14298.0
2017-06-28 11:55:00,24.58,24.6,24.57,24.6,12100.0,20.2928,20.3093,20.2845,20.3093,12100.0
2017-06-28 12:00:00,24.6,24.61,24.59,24.6,15002.0,20.3093,20.3176,20.3011,20.3093,15002.0
2017-06-28 12:05:00,24.6,24.61,24.56,24.56,9580.0,20.3093,20.3176,20.2763,20.2763,9580.0
2017-06-28 12:10:00,24.56,24.56,24.52,24.52,10674.0,20.2763,20.2763,20.2433,20.2433,10674.0
2017-06-28 12:15:00,24.51,24.54,24.5,24.54,10300.0,20.235,20.2598,20.2268,20.2598,10300.0
2017-06-28 12:20:00,24.55,24.56,24.52,24.52,6460.0,20.268,20.2763,20.2433,20.2433,6460.0
2017-06-28 12:25:00,24.52,24.52,24.5,24.5,8878.0,20.2433,20.2433,20.2268,20.2268,8878.0
2017-06-28 12:30:00,24.5,24.53,24.5,24.52,4038.0,20.2268,20.2515,20.2268,20.2433,4038.0
2017-06-28 12:35:00,24.52,24.55,24.52,24.55,17366.0,20.2433,20.268,20.2433,20.268,17366.0
2017-06-28 12:40:00,24.55,24.55,24.52,24.55,7724.0,20.268,20.268,20.2433,20.268,7724.0
2017-06-28 12:45:00,24.56,24.57,24.54,24.54,10554.0,20.2763,20.2845,20.2598,20.2598,10554.0
2017-06-28 12:50:00,24.54,24.56,24.53,24.53,9866.0,20.2598,20.2763,20.2515,20.2515,9866.0
2017-06-28 12:55:00,24.53,24.54,24.52,24.53,10764.0,20.2515,20.2598,20.2433,20.2515,10764.0
2017-06-28 13:00:00,24.52,24.54,24.5,24.52,12766.0,20.2433,20.2598,20.2268,20.2433,12766.0
2017-06-28 13:05:00,24.5,24.5,24.5,24.5,31600.0,20.2268,20.2268,20.2268,20.2268,31600.0
2017-06-28 13:10:00,24.5,24.51,24.5,24.51,24048.0,20.2268,20.235,20.2268,20.235,24048.0
2017-06-28 13:15:00,24.51,24.51,24.5,24.5,6200.0,20.235,20.235,20.2268,20.2268,6200.0
2017-06-28 13:20:00,24.51,24.52,24.5,24.52,7036.0,20.235,20.2433,20.2268,20.2433,7036.0
2017-06-28 13:25:00,24.52,24.53,24.5,24.5,21218.0,20.2433,20.2515,20.2268,20.2268,21218.0
2017-06-28 13:30:00,24.5,24.5,24.5,24.5,20932.0,20.2268,20.2268,20.2268,20.2268,20932.0
2017-06-28 13:35:00,24.5,24.51,24.5,24.5,13616.0,20.2268,20.235,20.2268,20.2268,13616.0
2017-06-28 13:40:00,24.5,24.5,24.49,24.49,16948.0,20.2268,20.2268,20.2185,20.2185,16948.0
2017-06-28 13:45:00,24.49,24.5,24.49,24.49,29892.0,20.2185,20.2268,20.2185,20.2185,29892.0
2017-06-28 13:50:00,24.49,24.5,24.48,24.49,45924.0,20.2185,20.2268,20.2102,20.2185,45924.0
2017-06-28 13:55:00,24.49,24.51,24.49,24.5,10520.0,20.2185,20.235,20.2185,20.2268,10520.0
2017-06-28 14:00:00,24.5,24.5,24.49,24.5,9180.0,20.2268,20.2268,20.2185,20.2268,9180.0
2017-06-28 14:05:00,24.5,24.51,24.49,24.5,11272.0,20.2268,20.235,20.2185,20.2268,11272.0
2017-06-28 14:10:00,24.5,24.5,24.49,24.5,5400.0,20.2268,20.2268,20.2185,20.2268,5400.0
2017-06-28 14:15:00,24.5,24.5,24.49,24.5,23794.0,20.2268,20.2268,20.2185,20.2268,23794.0
2017-06-28 14:20:00,24.5,24.52,24.5,24.52,11118.0,20.2268,20.2433,20.2268,20.2433,11118.0
2017-06-28 14:25:00,24.52,24.53,24.49,24.5,32604.0,20.2433,20.2515,20.2185,20.2268,32604.0
2017-06-28 14:30:00,24.5,24.52,24.5,24.51,14046.0,20.2268,20.2433,20.2268,20.235,14046.0
2017-06-28 14:35:00,24.5,24.53,24.49,24.52,68354.0,20.2268,20.2515,20.2185,20.2433,68354.0
2017-06-28 14:40:00,24.52,24.52,24.5,24.5,15640.0,20.2433,20.2433,20.2268,20.2268,15640.0
2017-06-28 14:45:00,24.5,24.53,24.5,24.53,13150.0,20.2268,20.2515,20.2268,20.2515,13150.0
2017-06-28 14:50:00,24.53,24.54,24.51,24.53,14760.0,20.2515,20.2598,20.235,20.2515,14760.0
2017-06-28 14:55:00,24.53,24.56,24.53,24.53,19754.0,20.2515,20.2763,20.2515,20.2515,19754.0
2017-06-28 15:00:00,24.52,24.56,24.5,24.56,145958.0,20.2433,20.2763,20.2268,20.2763,145958.0
2017-06-28 15:05:00,24.56,24.56,24.51,24.52,30508.0,20.2763,20.2763,20.235,20.2433,30508.0
2017-06-28 15:10:00,24.5,24.5,24.48,24.48,40622.0,20.2268,20.2268,20.2102,20.2102,40622.0
2017-06-28 15:15:00,24.49,24.5,24.47,24.48,50008.0,20.2185,20.2268,20.202,20.2102,50008.0
2017-06-28 15:20:00,24.48,24.48,24.42,24.43,103840.0,20.2102,20.2102,20.1607,20.169,103840.0
2017-06-28 15:25:00,24.43,24.45,24.43,24.44,67384.0,20.169,20.1855,20.169,20.1772,67384.0
2017-06-28 15:30:00,24.45,24.5,24.45,24.49,65960.0,20.1855,20.2268,20.1855,20.2185,65960.0
2017-06-28 15:35:00,24.49,24.49,24.47,24.47,42606.0,20.2185,20.2185,20.202,20.202,42606.0
2017-06-28 15:40:00,24.47,24.47,24.44,24.45,62782.0,20.202,20.202,20.1772,20.1855,62782.0
2017-06-28 15:45:00,24.45,24.46,24.43,24.46,84858.0,20.1855,20.1937,20.169,20.1937,84858.0
2017-06-28 15:50:00,24.46,24.46,24.43,24.43,55792.0,20.1937,20.1937,20.169,20.169,55792.0
2017-06-28 15:55:00,24.43,24.45,24.41,24.42,123276.0,20.169,20.1855,20.1525,20.1607,123276.0
2017-06-29 09:30:00,24.41,24.54,24.31,24.51,60702.0,20.1525,20.2598,20.0699,20.235,60702.0
2017-06-29 09:35:00,24.5,24.5,24.28,24.28,16992.0,20.2268,20.2268,20.0451,20.0451,16992.0
2017-06-29 09:40:00,24.25,24.28,24.16,24.16,60944.0,20.0204,20.0451,19.9461,19.9461,60944.0
2017-06-29 09:45:00,24.16,24.32,24.16,24.28,188094.0,19.9461,20.0782,19.9461,20.0451,188094.0
2017-06-29 09:50:00,24.28,24.31,24.24,24.26,11700.0,20.0451,20.0699,20.0121,20.0286,11700.0
2017-06-29 09:55:00,24.28,24.28,24.18,24.18,13400.0,20.0451,20.0451,19.9626,19.9626,13400.0
2017-06-29 10:00:00,24.2,24.22,24.13,24.15,53912.0,19.9791,19.9956,19.9213,19.9378,53912.0
2017-06-29 10:05:00,24.13,24.14,24.08,24.11,35178.0,19.9213,19.9295,19.88,19.9048,35178.0
2017-06-29 10:10:00,24.11,24.11,24.05,24.06,43048.0,19.9048,19.9048,19.8552,19.8635,43048.0
2017-06-29 10:15:00,24.06,24.17,24.06,24.17,32462.0,19.8635,19.9543,19.8635,19.9543,32462.0
2017-06-29 10:20:00,24.18,24.2,24.16,24.19,20264.0,19.9626,19.9791,19.9461,19.9708,20264.0
2017-06-29 10:25:00,24.18,24.28,24.18,24.25,17836.0,19.9626,20.0451,19.9626,20.0204,17836.0
2017-06-29 10:30:00,24.25,24.3,24.22,24.3,15644.0,20.0204,20.0616,19.9956,20.0616,15644.0
2017-06-29 10:35:00,24.29,24.38,24.28,24.29,13218.0,20.0534,20.1277,20.0451,20.0534,13218.0
2017-06-29 10:40:00,24.29,24.39,24.29,24.39,14600.0,20.0534,20.1359,20.0534,20.1359,14600.0
2017-06-29 10:45:00,24.39,24.4,24.34,24.35,21026.0,20.1359,20.1442,20.0947,20.1029,21026.0
2017-06-29 10:50:00,24.34,24.38,24.31,24.34,14200.0,20.0947,20.1277,20.0699,20.0947,14200.0
2017-06-29 10:55:00,24.34,24.34,24.27,24.31,46452.0,20.0947,20.0947,20.0369,20.0699,46452.0
2017-06-29 11:00:00,24.32,24.38,24.31,24.32,21204.0,20.0782,20.1277,20.0699,20.0782,21204.0
2017-06-29 11:05:00,24.31,24.34,24.28,24.31,14840.0,20.0699,20.0947,20.0451,20.0699,14840.0
2017-06-29 11:10:00,24.29,24.31,24.25,24.29,36628.0,20.0534,20.0699,20.0204,20.0534,36628.0
2017-06-29 11:15:00,24.29,24.38,24.29,24.33,18100.0,20.0534,20.1277,20.0534,20.0864,18100.0
2017-06-29 11:20:00,24.33,24.37,24.33,24.35,17644.0,20.0864,20.1194,20.0864,20.1029,17644.0
2017-06-29 11:25:00,24.33,24.35,24.29,24.31,20600.0,20.0864,20.1029,20.0534,20.0699,20600.0
2017-06-29 11:30:00,24.31,24.31,24.2,24.22,44980.0,20.0699,20.0699,19.9791,19.9956,44980.0
2017-06-29 11:35:00,24.22,24.23,24.15,24.16,16492.0,19.9956,20.0039,19.9378,19.9461,16492.0
2017-06-29 11:40:00,24.16,24.19,24.15,24.19,16956.0,19.9461,19.9708,19.9378,19.9708,16956.0
2017-06-29 11:45:00,24.2,24.2,24.11,24.12,18434.0,19.9791,19.9791,19.9048,19.913,18434.0
2017-06-29 11:50:00,24.11,24.11,24.06,24.06,10890.0,19.9048,19.9048,19.8635,19.8635,10890.0
2017-06-29 11:55:00,24.05,24.07,24.03,24.03,15484.0,19.8552,19.8718,19.8387,19.8387,15484.0
2017-06-29 12:00:00,24.01,24.05,23.98,24.05,15604.0,19.8222,19.8552,19.7975,19.8552,15604.0
2017-06-29 12:05:00,24.05,24.08,24.03,24.05,12362.0,19.8552,19.88,19.8387,19.8552,12362.0
2017-06-29 12:10:00,24.06,24.09,24.06,24.06,9156.0,19.8635,19.8883,19.8635,19.8635,9156.0
2017-06-29 12:15:00,24.06,24.06,24.03,24.05,10000.0,19.8635,19.8635,19.8387,19.8552,10000.0
2017-06-29 12:20:00,24.06,24.06,24.03,24.05,11586.0,19.8635,19.8635,19.8387,19.8552,11586.0
2017-06-29 12:25:00,24.04,24.05,23.99,24.0,9496.0,19.847,19.8552,19.8057,19.814,9496.0
2017-06-29 12:30:00,24.0,24.02,23.96,23.96,14542.0,19.814,19.8305,19.7809,19.7809,14542.0
2017-06-29 12:35:00,23.94,23.98,23.92,23.92,24138.0,19.7644,19.7975,19.7479,19.7479,24138.0
2017-06-29 12:40:00,23.93,23.93,23.9,23.9,12116.0,19.7562,19.7562,19.7314,19.7314,12116.0
2017-06-29 12:45:00,23.9,23.92,23.88,23.9,14740.0,19.7314,19.7479,19.7149,19.7314,14740.0
2017-06-29 12:50:00,23.91,24.0,23.91,24.0,9600.0,19.7397,19.814,19.7397,19.814,9600.0
2017-06-29 12:55:00,24.0,24.04,23.94,23.94,26816.0,19.814,19.847,19.7644,19.7644,26816.0
2017-06-29 13:00:00,23.95,24.02,23.93,24.02,30114.0,19.7727,19.8305,19.7562,19.8305,30114.0
2017-06-29 13:05:00,24.03,24.03,23.96,23.99,14108.0,19.8387,19.8387,19.7809,19.8057,14108.0
2017-06-29 13:10:00,23.99,23.99,23.95,23.96,7938.0,19.8057,19.8057,19.7727,19.7809,7938.0
2017-06-29 13:15:00,23.96,24.03,23.95,24.01,20510.0,19.7809,19.8387,19.7727,19.8222,20510.0
2017-06-29 13:20:00,24.02,24.02,24.0,24.01,10704.0,19.8305,19.8305,19.814,19.8222,10704.0
2017-06-29 13:25:00,24.01,24.01,23.97,23.98,12800.0,19.8222,19.8222,19.7892,19.7975,12800.0
2017-06-29 13:30:00,23.97,24.0,23.96,23.99,12778.0,19.7892,19.814,19.7809,19.8057,12778.0
2017-06-29 13:35:00,23.99,23.99,23.95,23.98,17272.0,19.8057,19.8057,19.7727,19.7975,17272.0
2017-06-29 13:40:00,23.99,24.0,23.97,23.97,6200.0,19.8057,19.814,19.7892,19.7892,6200.0
2017-06-29 13:45:00,23.97,24.02,23.97,24.02,9100.0,19.7892,19.8305,19.7892,19.8305,9100.0
2017-06-29 13:50:00,24.02,24.05,24.0,24.01,17498.0,19.8305,19.8552,19.814,19.8222,17498.0
2017-06-29 13:55:00,24.01,24.06,24.01,24.05,13926.0,19.8222,19.8635,19.8222,19.8552,13926.0
2017-06-29 14:00:00,24.05,24.06,24.03,24.04,21316.0,19.8552,19.8635,19.8387,19.847,21316.0
2017-06-29 14:05:00,24.04,24.08,24.04,24.07,14012.0,19.847,19.88,19.847,19.8718,14012.0
2017-06-29 14:10:00,24.06,24.11,24.06,24.08,10972.0,19.8635,19.9048,19.8635,19.88,10972.0
2017-06-29 14:15:00,24.11,24.12,24.09,24.1,13004.0,19.9048,19.913,19.8883,19.8965,13004.0
2017-06-29 14:20:00,24.11,24.13,24.09,24.11,13000.0,19.9048,19.9213,19.8883,19.9048,13000.0
2017-06-29 14:25:00,24.11,24.12,24.09,24.1,16784.0,19.9048,19.913,19.8883,19.8965,16784.0
2017-06-29 14:30:00,24.11,24.11,24.08,24.08,68660.0,19.9048,19.9048,19.88,19.88,68660.0
2017-06-29 14:35:00,24.09,24.17,24.08,24.17,31816.0,19.8883,19.9543,19.88,19.9543,31816.0
2017-06-29 14:40:00,24.16,24.17,24.13,24.16,16310.0,19.9461,19.9543,19.9213,19.9461,16310.0
2017-06-29 14:45:00,24.16,24.18,24.15,24.18,18500.0,19.9461,19.9626,19.9378,19.9626,18500.0
2017-06-29 14:50:00,24.18,24.23,24.18,24.21,19086.0,19.9626,20.0039,19.9626,19.9873,19086.0
2017-06-29 14:55:00,24.21,24.22,24.19,24.22,14684.0,19.9873,19.9956,19.9708,19.9956,14684.0
2017-06-29 15:00:00,24.22,24.28,24.22,24.25,120586.0,19.9956,20.0451,19.9956,20.0204,120586.0
2017-06-29 15:05:00,24.26,24.27,24.25,24.25,31854.0,20.0286,20.0369,20.0204,20.0204,31854.0
2017-06-29 15:10:00,24.25,24.25,24.21,24.22,18376.0,20.0204,20.0204,19.9873,19.9956,18376.0
2017-06-29 15:15:00,24.21,24.23,24.21,24.23,23440.0,19.9873,20.0039,19.9873,20.0039,23440.0
2017-06-29 15:20:00,24.22,24.23,24.21,24.22,16666.0,19.9956,20.0039,19.9873,19.9956,16666.0
2017-06-29 15:25:00,24.22,24.23,24.16,24.18,22200.0,19.9956,20.0039,19.9461,19.9626,22200.0
2017-06-29 15:30:00,24.19,24.24,24.18,24.24,34242.0,19.9708,20.0121,19.9626,20.0121,34242.0
2017-06-29 15:35:00,24.23,24.26,24.22,24.26,32012.0,20.0039,20.0286,19.9956,20.0286,32012.0
2017-06-29 15:40:00,24.25,24.25,24.23,24.25,42362.0,20.0204,20.0204,20.0039,20.0204,42362.0
2017-06-29 15:45:00,24.25,24.3,24.24,24.29,80936.0,20.0204,20.0616,20.0121,20.0534,80936.0
2017-06-29 15:50:00,24.29,24.32,24.27,24.32,85288.0,20.0534,20.0782,20.0369,20.0782,85288.0
2017-06-29 15:55:00,24.31,24.33,24.29,24.31,446864.0,20.0699,20.0864,20.0534,20.0699,446864.0
2017-06-30 09:30:00,24.34,24.44,24.23,24.24,21668.0,20.0947,20.1772,20.0039,20.0121,21668.0
2017-06-30 09:35:00,24.25,24.36,24.14,24.23,44854.0,20.0204,20.1112,19.9295,20.0039,44854.0
2017-06-30 09:40:00,24.21,24.21,24.07,24.11,48676.0,19.9873,19.9873,19.8718,19.9048,48676.0
2017-06-30 09:45:00,24.13,24.15,24.05,24.08,48268.0,19.9213,19.9378,19.8552,19.88,48268.0
2017-06-30 09:50:00,24.06,24.08,24.0,24.02,48204.0,19.8635,19.88,19.814,19.8305,48204.0
2017-06-30 09:55:00,24.01,24.04,23.99,24.02,25126.0,19.8222,19.847,19.8057,19.8305,25126.0
2017-06-30 10:00:00,24.08,24.17,24.07,24.12,21906.0,19.88,19.9543,19.8718,19.913,21906.0
2017-06-30 10:05:00,24.13,24.15,24.11,24.14,15366.0,19.9213,19.9378,19.9048,19.9295,15366.0
2017-06-30 10:10:00,24.14,24.17,24.11,24.15,8550.0,19.9295,19.9543,19.9048,19.9378,8550.0
2017-06-30 10:15:00,24.13,24.22,24.13,24.16,15800.0,19.9213,19.9956,19.9213,19.9461,15800.0
2017-06-30 10:20:00,24.17,24.23,24.17,24.23,12504.0,19.9543,20.0039,19.9543,20.0039,12504.0
2017-06-30 10:25:00,24.23,24.23,24.13,24.13,24314.0,20.0039,20.0039,19.9213,19.9213,24314.0
2017-06-30 10:30:00,24.14,24.21,24.13,24.21,10012.0,19.9295,19.9873,19.9213,19.9873,10012.0
2017-06-30 10:35:00,24.2,24.2,24.17,24.17,23064.0,19.9791,19.9791,19.9543,19.9543,23064.0
2017-06-30 10:40:00,24.18,24.26,24.18,24.21,38140.0,19.9626,20.0286,19.9626,19.9873,38140.0
2017-06-30 10:45:00,24.19,24.21,24.15,24.16,33790.0,19.9708,19.9873,19.9378,19.9461,33790.0
2017-06-30 10:50:00,24.17,24.21,24.16,24.17,16588.0,19.9543,19.9873,19.9461,19.9543,16588.0
2017-06-30 10:55:00,24.18,24.21,24.15,24.15,21302.0,19.9626,19.9873,19.9378,19.9378,21302.0
2017-06-30 11:00:00,24.15,24.17,24.15,24.16,39536.0,19.9378,19.9543,19.9378,19.9461,39536.0
2017-06-30 11:05:00,24.16,24.21,24.16,24.21,26138.0,19.9461,19.9873,19.9461,19.9873,26138.0
2017-06-30 11:10:00,24.21,24.27,24.2,24.24,21120.0,19.9873,20.0369,19.9791,20.0121,21120.0
2017-06-30 11:15:00,24.25,24.25,24.2,24.2,23970.0,20.0204,20.0204,19.9791,19.9791,23970.0
2017-06-30 11:20:00,24.2,24.23,24.16,24.18,14688.0,19.9791,20.0039,19.9461,19.9626,14688.0
2017-06-30 11:25:00,24.19,24.21,24.18,24.2,10004.0,19.9708,19.9873,19.9626,19.9791,10004.0
2017-06-30 11:30:00,24.21,24.21,24.18,24.18,15348.0,19.9873,19.9873,19.9626,19.9626,15348.0
2017-06-30 11:35:00,24.19,24.19,24.15,24.17,20026.0,19.9708,19.9708,19.9378,19.9543,20026.0
2017-06-30 11:40:00,24.17,24.23,24.17,24.18,11264.0,19.9543,20.0039,19.9543,19.9626,11264.0
2017-06-30 11:45:00,24.18,24.21,24.17,24.2,12816.0,19.9626,19.9873,19.9543,19.9791,12816.0
2017-06-30 11:50:00,24.2,24.22,24.17,24.22,14258.0,19.9791,19.9956,19.9543,19.9956,14258.0
2017-06-30 11:55:00,24.23,24.24,24.18,24.23,9124.0,20.0039,20.0121,19.9626,20.0039,9124.0
2017-06-30 12:00:00,24.23,24.24,24.22,24.24,6100.0,20.0039,20.0121,19.9956,20.0121,6100.0
2017-06-30 12:05:00,24.25,24.28,24.24,24.24,17070.0,20.0204,20.0451,20.0121,20.0121,17070.0
2017-06-30 12:10:00,24.25,24.25,24.22,24.22,21632.0,20.0204,20.0204,19.9956,19.9956,21632.0
2017-06-30 12:15:00,24.21,24.22,24.2,24.21,10248.0,19.9873,19.9956,19.9791,19.9873,10248.0
2017-06-30 12:20:00,24.22,24.22,24.21,24.22,11754.0,19.9956,19.9956,19.9873,19.9956,11754.0
2017-06-30 12:25:00,24.21,24.25,24.21,24.25,6002.0,19.9873,20.0204,19.9873,20.0204,6002.0
2017-06-30 12:30:00,24.24,24.27,24.24,24.27,9982.0,20.0121,20.0369,20.0121,20.0369,9982.0
2017-06-30 12:35:00,24.27,24.3,24.27,24.28,10504.0,20.0369,20.0616,20.0369,20.0451,10504.0
2017-06-30 12:40:00,24.28,24.3,24.28,24.28,18580.0,20.0451,20.0616,20.0451,20.0451,18580.0
2017-06-30 12:45:00,24.29,24.33,24.29,24.31,13266.0,20.0534,20.0864,20.0534,20.0699,13266.0
2017-06-30 12:50:00,24.31,24.31,24.3,24.3,9272.0,20.0699,20.0699,20.0616,20.0616,9272.0
2017-06-30 12:55:00,24.3,24.3,24.27,24.29,9418.0,20.0616,20.0616,20.0369,20.0534,9418.0
2017-06-30 13:00:00,24.29,24.3,24.28,24.29,6648.0,20.0534,20.0616,20.0451,20.0534,6648.0
2017-06-30 13:05:00,24.3,24.3,24.28,24.3,7472.0,20.0616,20.0616,20.0451,20.0616,7472.0
2017-06-30 13:10:00,24.3,24.34,24.3,24.34,9000.0,20.0616,20.0947,20.0616,20.0947,9000.0
2017-06-30 13:15:00,24.33,24.35,24.32,24.33,11912.0,20.0864,20.1029,20.0782,20.0864,11912.0
2017-06-30 13:20:00,24.33,24.35,24.32,24.32,11850.0,20.0864,20.1029,20.0782,20.0782,11850.0
2017-06-30 13:25:00,24.32,24.32,24.31,24.32,5924.0,20.0782,20.0782,20.0699,20.0782,5924.0
2017-06-30 13:30:00,24.32,24.32,24.28,24.29,14916.0,20.0782,20.0782,20.0451,20.0534,14916.0
2017-06-30 13:35:00,24.29,24.32,24.29,24.3,18952.0,20.0534,20.0782,20.0534,20.0616,18952.0
2017-06-30 13:40:00,24.3,24.34,24.3,24.32,15634.0,20.0616,20.0947,20.0616,20.0782,15634.0
2017-06-30 13:45:00,24.31,24.31,24.28,24.29,20124.0,20.0699,20.0699,20.0451,20.0534,20124.0
2017-06-30 13:50:00,24.28,24.29,24.25,24.27,30912.0,20.0451,20.0534,20.0204,20.0369,30912.0
2017-06-30 13:55:00,24.27,24.3,24.27,24.29,18776.0,20.0369,20.0616,20.0369,20.0534,18776.0
2017-06-30 14:00:00,24.29,24.31,24.28,24.3,15224.0,20.0534,20.0699,20.0451,20.0616,15224.0
2017-06-30 14:05:00,24.3,24.32,24.29,24.32,15944.0,20.0616,20.0782,20.0534,20.0782,15944.0
2017-06-30 14:10:00,24.33,24.35,24.3,24.35,9770.0,20.0864,20.1029,20.0616,20.1029,9770.0
2017-06-30 14:15:00,24.34,24.34,24.32,24.33,14232.0,20.0947,20.0947,20.0782,20.0864,14232.0
2017-06-30 14:20:00,24.33,24.34,24.31,24.34,18768.0,20.0864,20.0947,20.0699,20.0947,18768.0
2017-06-30 14:25:00,24.34,24.36,24.31,24.32,14598.0,20.0947,20.1112,20.0699,20.0782,14598.0
2017-06-30 14:30:00,24.32,24.33,24.31,24.33,10414.0,20.0782,20.0864,20.0699,20.0864,10414.0
2017-06-30 14:35:00,24.32,24.35,24.29,24.33,32446.0,20.0782,20.1029,20.0534,20.0864,32446.0
2017-06-30 14:40:00,24.33,24.34,24.3,24.32,11710.0,20.0864,20.0947,20.0616,20.0782,11710.0
2017-06-30 14:45:00,24.32,24.33,24.3,24.31,20094.0,20.0782,20.0864,20.0616,20.0699,20094.0
2017-06-30 14:50:00,24.32,24.32,24.29,24.3,33060.0,20.0782,20.0782,20.0534,20.0616,33060.0
2017-06-30 14:55:00,24.3,24.31,24.29,24.3,18358.0,20.0616,20.0699,20.0534,20.0616,18358.0
2017-06-30 15:00:00,24.3,24.32,24.29,24.3,28782.0,20.0616,20.0782,20.0534,20.0616,28782.0
2017-06-30 15:05:00,24.3,24.31,24.29,24.31,28832.0,20.0616,20.0699,20.0534,20.0699,28832.0
2017-06-30 15:10:00,24.31,24.32,24.29,24.31,18512.0,20.0699,20.0782,20.0534,20.0699,18512.0
2017-06-30 15:15:00,24.31,24.32,24.31,24.32,17682.0,20.0699,20.0782,20.0699,20.0782,17682.0
2017-06-30 15:20:00,24.32,24.34,24.3,24.32,36122.0,20.0782,20.0947,20.0616,20.0782,36122.0
2017-06-30 15:25:00,24.32,24.32,24.29,24.29,13186.0,20.0782,20.0782,20.0534,20.0534,13186.0
2017-06-30 15:30:00,24.29,24.29,24.27,24.28,37970.0,20.0534,20.0534,20.0369,20.0451,37970.0
2017-06-30 15:35:00,24.28,24.29,24.27,24.27,36344.0,20.0451,20.0534,20.0369,20.0369,36344.0
2017-06-30 15:40:00,24.27,24.28,24.25,24.27,41268.0,20.0369,20.0451,20.0204,20.0369,41268.0
2017-06-30 15:45:00,24.27,24.32,24.27,24.31,95056.0,20.0369,20.0782,20.0369,20.0699,95056.0
2017-06-30 15:50:00,24.31,24.33,24.3,24.3,65168.0,20.0699,20.0864,20.0616,20.0616,65168.0
2017-06-30 15:55:00,24.3,24.31,24.24,24.24,153592.0,20.0616,20.0699,20.0121,20.0121,153592.0
2017-07-03 09:30:00,24.43,24.67,24.43,24.55,49176.0,20.169,20.3671,20.169,20.268,49176.0
2017-07-03 09:35:00,24.55,24.71,24.49,24.57,45000.0,20.268,20.4001,20.2185,20.2845,45000.0
2017-07-03 09:40:00,24.6,24.7,24.57,24.65,45302.0,20.3093,20.3919,20.2845,20.3506,45302.0
2017-07-03 09:45:00,24.64,24.79,24.61,24.75,23160.0,20.3423,20.4662,20.3176,20.4332,23160.0
2017-07-03 09:50:00,24.77,24.77,24.64,24.71,26088.0,20.4497,20.4497,20.3423,20.4001,26088.0
2017-07-03 09:55:00,24.7,24.73,24.67,24.7,19218.0,20.3919,20.4166,20.3671,20.3919,19218.0
2017-07-03 10:00:00,24.7,24.75,24.68,24.72,30956.0,20.3919,20.4332,20.3754,20.4084,30956.0
2017-07-03 10:05:00,24.72,24.72,24.58,24.59,34156.0,20.4084,20.4084,20.2928,20.3011,34156.0
2017-07-03 10:10:00,24.58,24.61,24.5,24.58,22542.0,20.2928,20.3176,20.2268,20.2928,22542.0
2017-07-03 10:15:00,24.59,24.66,24.59,24.64,20868.0,20.3011,20.3589,20.3011,20.3423,20868.0
2017-07-03 10:20:00,24.64,24.64,24.6,24.61,24900.0,20.3423,20.3423,20.3093,20.3176,24900.0
2017-07-03 10:25:00,24.63,24.64,24.59,24.61,17364.0,20.3341,20.3423,20.3011,20.3176,17364.0
2017-07-03 10:30:00,24.64,24.69,24.61,24.68,19872.0,20.3423,20.3836,20.3176,20.3754,19872.0
2017-07-03 10:35:00,24.68,24.7,24.67,24.68,19398.0,20.3754,20.3919,20.3671,20.3754,19398.0
2017-07-03 10:40:00,24.67,24.75,24.67,24.73,28164.0,20.3671,20.4332,20.3671,20.4166,28164.0
2017-07-03 10:45:00,24.72,24.77,24.71,24.77,14298.0,20.4084,20.4497,20.4001,20.4497,14298.0
2017-07-03 10:50:00,24.77,24.77,24.72,24.73,8192.0,20.4497,20.4497,20.4084,20.4166,8192.0
2017-07-03 10:55:00,24.73,24.73,24.66,24.67,21116.0,20.4166,20.4166,20.3589,20.3671,21116.0
2017-07-03 11:00:00,24.68,24.77,24.68,24.76,15914.0,20.3754,20.4497,20.3754,20.4414,15914.0
2017-07-03 11:05:00,24.76,24.79,24.74,24.77,42146.0,20.4414,20.4662,20.4249,20.4497,42146.0
2017-07-03 11:10:00,24.77,24.77,24.7,24.7,19164.0,20.4497,20.4497,20.3919,20.3919,19164.0
2017-07-03 11:15:00,24.7,24.71,24.65,24.65,19212.0,20.3919,20.4001,20.3506,20.3506,19212.0
2017-07-03 11:20:00,24.65,24.67,24.63,24.66,16694.0,20.3506,20.3671,20.3341,20.3589,16694.0
2017-07-03 11:25:00,24.67,24.7,24.64,24.67,35910.0,20.3671,20.3919,20.3423,20.3671,35910.0
2017-07-03 11:30:00,24.68,24.68,24.64,24.66,22604.0,20.3754,20.3754,20.3423,20.3589,22604.0
2017-07-03 11:35:00,24.66,24.67,24.61,24.67,29946.0,20.3589,20.3671,20.3176,20.3671,29946.0
2017-07-03 11:40:00,24.67,24.71,24.66,24.69,15180.0,20.3671,20.4001,20.3589,20.3836,15180.0
2017-07-03 11:45:00,24.7,24.72,24.68,24.7,23664.0,20.3919,20.4084,20.3754,20.3919,23664.0
2017-07-03 11:50:00,24.7,24.77,24.7,24.73,17072.0,20.3919,20.4497,20.3919,20.4166,17072.0
2017-07-03 11:55:00,24.73,24.74,24.7,24.71,14904.0,20.4166,20.4249,20.3919,20.4001,14904.0
2017-07-03 12:00:00,24.7,24.7,24.66,24.66,22306.0,20.3919,20.3919,20.3589,20.3589,22306.0
2017-07-03 12:05:00,24.66,24.68,24.63,24.64,12652.0,20.3589,20.3754,20.3341,20.3423,12652.0
2017-07-03 12:10:00,24.63,24.64,24.61,24.63,13598.0,20.3341,20.3423,20.3176,20.3341,13598.0
2017-07-03 12:15:00,24.62,24.64,24.6,24.64,24058.0,20.3258,20.3423,20.3093,20.3423,24058.0
2017-07-03 12:20:00,24.64,24.65,24.61,24.61,28714.0,20.3423,20.3506,20.3176,20.3176,28714.0
2017-07-03 12:25:00,24.61,24.64,24.59,24.59,15330.0,20.3176,20.3423,20.3011,20.3011,15330.0
2017-07-03 12:30:00,24.58,24.6,24.57,24.58,61120.0,20.2928,20.3093,20.2845,20.2928,61120.0
2017-07-03 12:35:00,24.58,24.6,24.57,24.58,35148.0,20.2928,20.3093,20.2845,20.2928,35148.0
2017-07-03 12:40:00,24.58,24.66,24.57,24.65,43456.0,20.2928,20.3589,20.2845,20.3506,43456.0
2017-07-03 12:45:00,24.66,24.67,24.63,24.63,36554.0,20.3589,20.3671,20.3341,20.3341,36554.0
2017-07-03 12:50:00,24.63,24.65,24.58,24.58,41540.0,20.3341,20.3506,20.2928,20.2928,41540.0
2017-07-03 12:55:00,24.58,24.59,24.49,24.52,136936.0,20.2928,20.3011,20.2185,20.2433,136936.0
2017-07-05 09:30:00,24.47,24.52,24.38,24.38,20878.0,20.202,20.2433,20.1277,20.1277,20878.0
2017-07-05 09:35:00,24.43,24.46,24.19,24.24,24772.0,20.169,20.1937,19.9708,20.0121,24772.0
2017-07-05 09:40:00,24.2,24.22,24.13,24.14,27026.0,19.9791,19.9956,19.9213,19.9295,27026.0
2017-07-05 09:45:00,24.16,24.2,24.13,24.17,12382.0,19.9461,19.9791,19.9213,19.9543,12382.0
2017-07-05 09:50:00,24.16,24.17,24.08,24.16,22702.0,19.9461,19.9543,19.88,19.9461,22702.0
2017-07-05 09:55:00,24.14,24.18,24.06,24.18,27910.0,19.9295,19.9626,19.8635,19.9626,27910.0
2017-07-05 10:00:00,24.17,24.21,24.13,24.18,29180.0,19.9543,19.9873,19.9213,19.9626,29180.0
2017-07-05 10:05:00,24.2,24.21,24.17,24.2,16248.0,19.9791,19.9873,19.9543,19.9791,16248.0
2017-07-05 10:10:00,24.2,24.23,24.17,24.18,13766.0,19.9791,20.0039,19.9543,19.9626,13766.0
2017-07-05 10:15:00,24.17,24.24,24.17,24.24,33874.0,19.9543,20.0121,19.9543,20.0121,33874.0
2017-07-05 10:20:00,24.24,24.25,24.18,24.18,26202.0,20.0121,20.0204,19.9626,19.9626,26202.0
2017-07-05 10:25:00,24.17,24.17,24.09,24.13,64144.0,19.9543,19.9543,19.8883,19.9213,64144.0
2017-07-05 10:30:00,24.12,24.14,24.07,24.12,126724.0,19.913,19.9295,19.8718,19.913,126724.0
2017-07-05 10:35:00,24.14,24.16,24.05,24.06,77432.0,19.9295,19.9461,19.8552,19.8635,77432.0
2017-07-05 10:40:00,24.06,24.1,24.05,24.09,98212.0,19.8635,19.8965,19.8552,19.8883,98212.0
2017-07-05 10:45:00,24.08,24.09,24.0,24.0,59392.0,19.88,19.8883,19.814,19.814,59392.0
2017-07-05 10:50:00,24.03,24.03,23.96,24.01,56104.0,19.8387,19.8387,19.7809,19.8222,56104.0
2017-07-05 10:55:00,24.02,24.08,24.02,24.08,21870.0,19.8305,19.88,19.8305,19.88,21870.0
2017-07-05 11:00:00,24.08,24.17,24.08,24.16,22532.0,19.88,19.9543,19.88,19.9461,22532.0
2017-07-05 11:05:00,24.17,24.2,24.15,24.17,19400.0,19.9543,19.9791,19.9378,19.9543,19400.0
2017-07-05 11:10:00,24.17,24.19,24.15,24.15,10988.0,19.9543,19.9708,19.9378,19.9378,10988.0
2017-07-05 11:15:00,24.15,24.15,24.11,24.11,13578.0,19.9378,19.9378,19.9048,19.9048,13578.0
2017-07-05 11:20:00,24.11,24.11,24.04,24.05,15890.0,19.9048,19.9048,19.847,19.8552,15890.0
2017-07-05 11:25:00,24.05,24.05,23.99,24.0,43060.0,19.8552,19.8552,19.8057,19.814,43060.0
2017-07-05 11:30:00,24.0,24.03,23.96,24.03,46832.0,19.814,19.8387,19.7809,19.8387,46832.0
2017-07-05 11:35:00,24.04,24.13,24.04,24.13,21722.0,19.847,19.9213,19.847,19.9213,21722.0
2017-07-05 11:40:00,24.13,24.17,24.13,24.17,4198.0,19.9213,19.9543,19.9213,19.9543,4198.0
2017-07-05 11:45:00,24.14,24.16,24.1,24.1,7168.0,19.9295,19.9461,19.8965,19.8965,7168.0
2017-07-05 11:50:00,24.1,24.11,24.08,24.09,13034.0,19.8965,19.9048,19.88,19.8883,13034.0
2017-07-05 11:55:00,24.1,24.11,24.08,24.08,6800.0,19.8965,19.9048,19.88,19.88,6800.0
2017-07-05 12:00:00,24.08,24.09,24.05,24.06,16666.0,19.88,19.8883,19.8552,19.8635,16666.0
2017-07-05 12:05:00,24.05,24.05,24.01,24.02,18172.0,19.8552,19.8552,19.8222,19.8305,18172.0
2017-07-05 12:10:00,24.02,24.02,24.0,24.02,37834.0,19.8305,19.8305,19.814,19.8305,37834.0
2017-07-05 12:15:00,24.02,24.05,24.02,24.03,11960.0,19.8305,19.8552,19.8305,19.8387,11960.0
2017-07-05 12:20:00,24.03,24.05,24.03,24.05,10000.0,19.8387,19.8552,19.8387,19.8552,10000.0
2017-07-05 12:25:00,24.06,24.07,24.04,24.05,20608.0,19.8635,19.8718,19.847,19.8552,20608.0
2017-07-05 12:30:00,24.05,24.08,24.05,24.08,6600.0,19.8552,19.88,19.8552,19.88,6600.0
2017-07-05 12:35:00,24.07,24.07,24.05,24.07,8128.0,19.8718,19.8718,19.8552,19.8718,8128.0
2017-07-05 12:40:00,24.08,24.08,24.04,24.04,23736.0,19.88,19.88,19.847,19.847,23736.0
2017-07-05 12:45:00,24.04,24.04,24.01,24.02,63902.0,19.847,19.847,19.8222,19.8305,63902.0
2017-07-05 12:50:00,24.02,24.02,24.01,24.01,33802.0,19.8305,19.8305,19.8222,19.8222,33802.0
2017-07-05 12:55:00,24.01,24.05,24.01,24.05,12602.0,19.8222,19.8552,19.8222,19.8552,12602.0
2017-07-05 13:00:00,24.04,24.06,24.03,24.03,25134.0,19.847,19.8635,19.8387,19.8387,25134.0
2017-07-05 13:05:00,24.03,24.05,24.02,24.03,28312.0,19.8387,19.8552,19.8305,19.8387,28312.0
2017-07-05 13:10:00,24.03,24.04,24.01,24.01,21722.0,19.8387,19.847,19.8222,19.8222,21722.0
2017-07-05 13:15:00,24.01,24.02,24.01,24.01,11600.0,19.8222,19.8305,19.8222,19.8222,11600.0
2017-07-05 13:20:00,24.01,24.02,23.99,23.99,30664.0,19.8222,19.8305,19.8057,19.8057,30664.0
2017-07-05 13:25:00,23.98,23.99,23.98,23.99,11848.0,19.7975,19.8057,19.7975,19.8057,11848.0
2017-07-05 13:30:00,23.99,24.0,23.98,23.99,21256.0,19.8057,19.814,19.7975,19.8057,21256.0
2017-07-05 13:35:00,23.99,23.99,23.98,23.99,19730.0,19.8057,19.8057,19.7975,19.8057,19730.0
2017-07-05 13:40:00,23.99,24.0,23.96,23.96,37698.0,19.8057,19.814,19.7809,19.7809,37698.0
2017-07-05 13:45:00,23.96,23.99,23.95,23.95,19600.0,19.7809,19.8057,19.7727,19.7727,19600.0
2017-07-05 13:50:00,23.96,23.96,23.93,23.93,27300.0,19.7809,19.7809,19.7562,19.7562,27300.0
2017-07-05 13:55:00,23.93,23.93,23.9,23.92,55608.0,19.7562,19.7562,19.7314,19.7479,55608.0
2017-07-05 14:00:00,23.92,23.93,23.9,23.92,28554.0,19.7479,19.7562,19.7314,19.7479,28554.0
2017-07-05 14:05:00,23.92,23.97,23.92,23.96,16928.0,19.7479,19.7892,19.7479,19.7809,16928.0
2017-07-05 14:10:00,23.96,23.99,23.96,23.99,19982.0,19.7809,19.8057,19.7809,19.8057,19982.0
2017-07-05 14:15:00,23.99,24.0,23.98,23.99,18322.0,19.8057,19.814,19.7975,19.8057,18322.0
2017-07-05 14:20:00,23.99,24.0,23.98,24.0,17850.0,19.8057,19.814,19.7975,19.814,17850.0
2017-07-05 14:25:00,24.0,24.0,23.98,23.99,47980.0,19.814,19.814,19.7975,19.8057,47980.0
2017-07-05 14:30:00,23.99,24.0,23.95,23.96,30704.0,19.8057,19.814,19.7727,19.7809,30704.0
2017-07-05 14:35:00,23.96,23.99,23.96,23.96,32702.0,19.7809,19.8057,19.7809,19.7809,32702.0
2017-07-05 14:40:00,23.96,23.98,23.94,23.94,40820.0,19.7809,19.7975,19.7644,19.7644,40820.0
2017-07-05 14:45:00,23.93,23.95,23.89,23.89,64432.0,19.7562,19.7727,19.7232,19.7232,64432.0
2017-07-05 14:50:00,23.89,23.91,23.88,23.9,31244.0,19.7232,19.7397,19.7149,19.7314,31244.0
2017-07-05 14:55:00,23.9,23.92,23.9,23.91,21788.0,19.7314,19.7479,19.7314,19.7397,21788.0
2017-07-05 15:00:00,23.91,23.96,23.9,23.96,29530.0,19.7397,19.7809,19.7314,19.7809,29530.0
2017-07-05 15:05:00,23.96,23.99,23.96,23.99,41126.0,19.7809,19.8057,19.7809,19.8057,41126.0
2017-07-05 15:10:00,23.99,23.99,23.9,23.9,46322.0,19.8057,19.8057,19.7314,19.7314,46322.0
2017-07-05 15:15:00,23.9,23.95,23.9,23.95,37066.0,19.7314,19.7727,19.7314,19.7727,37066.0
2017-07-05 15:20:00,23.94,23.95,23.92,23.93,36728.0,19.7644,19.7727,19.7479,19.7562,36728.0
2017-07-05 15:25:00,23.92,23.96,23.92,23.93,45394.0,19.7479,19.7809,19.7479,19.7562,45394.0
2017-07-05 15:30:00,23.94,23.98,23.93,23.97,51910.0,19.7644,19.7975,19.7562,19.7892,51910.0
2017-07-05 15:35:00,23.97,23.97,23.93,23.94,40142.0,19.7892,19.7892,19.7562,19.7644,40142.0
2017-07-05 15:40:00,23.93,23.94,23.91,23.94,56110.0,19.7562,19.7644,19.7397,19.7644,56110.0
2017-07-05 15:45:00,23.95,23.98,23.95,23.97,83962.0,19.7727,19.7975,19.7727,19.7892,83962.0
2017-07-05 15:50:00,23.97,24.0,23.95,24.0,126658.0,19.7892,19.814,19.7727,19.814,126658.0
2017-07-05 15:55:00,24.0,24.06,24.0,24.03,214168.0,19.814,19.8635,19.814,19.8387,214168.0
2017-07-06 09:30:00,23.91,24.09,23.88,24.03,263854.0,19.7397,19.8883,19.7149,19.8387,263854.0
2017-07-06 09:35:00,24.04,24.09,23.97,23.97,36436.0,19.847,19.8883,19.7892,19.7892,36436.0
2017-07-06 09:40:00,23.95,23.98,23.89,23.92,33998.0,19.7727,19.7975,19.7232,19.7479,33998.0
2017-07-06 09:45:00,23.93,23.93,23.82,23.89,29950.0,19.7562,19.7562,19.6654,19.7232,29950.0
2017-07-06 09:50:00,23.91,23.99,23.91,23.95,16824.0,19.7397,19.8057,19.7397,19.7727,16824.0
2017-07-06 09:55:00,23.96,23.98,23.84,23.88,16572.0,19.7809,19.7975,19.6819,19.7149,16572.0
2017-07-06 10:00:00,23.86,23.89,23.81,23.84,129912.0,19.6984,19.7232,19.6571,19.6819,129912.0
2017-07-06 10:05:00,23.81,23.86,23.8,23.84,15690.0,19.6571,19.6984,19.6489,19.6819,15690.0
2017-07-06 10:10:00,23.85,23.86,23.77,23.82,10768.0,19.6901,19.6984,19.6241,19.6654,10768.0
2017-07-06 10:15:00,23.83,23.84,23.75,23.77,18352.0,19.6736,19.6819,19.6076,19.6241,18352.0
2017-07-06 10:20:00,23.77,23.77,23.72,23.74,16496.0,19.6241,19.6241,19.5828,19.5993,16496.0
2017-07-06 10:25:00,23.72,23.84,23.71,23.84,25336.0,19.5828,19.6819,19.5745,19.6819,25336.0
2017-07-06 10:30:00,23.86,23.86,23.77,23.81,10442.0,19.6984,19.6984,19.6241,19.6571,10442.0
2017-07-06 10:35:00,23.81,23.83,23.79,23.8,19090.0,19.6571,19.6736,19.6406,19.6489,19090.0
2017-07-06 10:40:00,23.81,23.9,23.8,23.89,183352.0,19.6571,19.7314,19.6489,19.7232,183352.0
2017-07-06 10:45:00,23.89,23.91,23.85,23.86,23626.0,19.7232,19.7397,19.6901,19.6984,23626.0
2017-07-06 10:50:00,23.86,23.87,23.82,23.86,18702.0,19.6984,19.7066,19.6654,19.6984,18702.0
2017-07-06 10:55:00,23.84,23.84,23.79,23.79,26236.0,19.6819,19.6819,19.6406,19.6406,26236.0
2017-07-06 11:00:00,23.8,23.93,23.8,23.93,23850.0,19.6489,19.7562,19.6489,19.7562,23850.0
2017-07-06 11:05:00,23.93,23.95,23.9,23.92,20694.0,19.7562,19.7727,19.7314,19.7479,20694.0
2017-07-06 11:10:00,23.92,23.93,23.86,23.86,15448.0,19.7479,19.7562,19.6984,19.6984,15448.0
2017-07-06 11:15:00,23.87,23.9,23.85,23.86,9564.0,19.7066,19.7314,19.6901,19.6984,9564.0
2017-07-06 11:20:00,23.86,23.88,23.86,23.87,15802.0,19.6984,19.7149,19.6984,19.7066,15802.0
2017-07-06 11:25:00,23.87,23.95,23.87,23.92,18192.0,19.7066,19.7727,19.7066,19.7479,18192.0
2017-07-06 11:30:00,23.91,23.91,23.88,23.89,8834.0,19.7397,19.7397,19.7149,19.7232,8834.0
2017-07-06 11:35:00,23.89,23.94,23.88,23.94,8820.0,19.7232,19.7644,19.7149,19.7644,8820.0
2017-07-06 11:40:00,23.96,23.96,23.9,23.9,22658.0,19.7809,19.7809,19.7314,19.7314,22658.0
2017-07-06 11:45:00,23.9,23.94,23.9,23.92,15090.0,19.7314,19.7644,19.7314,19.7479,15090.0
2017-07-06 11:50:00,23.93,23.93,23.89,23.91,12616.0,19.7562,19.7562,19.7232,19.7397,12616.0
2017-07-06 11:55:00,23.92,23.93,23.9,23.91,13440.0,19.7479,19.7562,19.7314,19.7397,13440.0
2017-07-06 12:00:00,23.91,23.93,23.89,23.92,12238.0,19.7397,19.7562,19.7232,19.7479,12238.0
2017-07-06 12:05:00,23.93,23.93,23.9,23.91,6020.0,19.7562,19.7562,19.7314,19.7397,6020.0
2017-07-06 12:10:00,23.9,23.93,23.9,23.9,7918.0,19.7314,19.7562,19.7314,19.7314,7918.0
2017-07-06 12:15:00,23.9,23.9,23.88,23.9,10598.0,19.7314,19.7314,19.7149,19.7314,10598.0
2017-07-06 12:20:00,23.91,23.93,23.91,23.91,19144.0,19.7397,19.7562,19.7397,19.7397,19144.0
2017-07-06 12:25:00,23.9,23.92,23.89,23.9,6650.0,19.7314,19.7479,19.7232,19.7314,6650.0
2017-07-06 12:30:00,23.89,23.9,23.88,23.89,65654.0,19.7232,19.7314,19.7149,19.7232,65654.0
2017-07-06 12:35:00,23.88,23.89,23.88,23.89,11220.0,19.7149,19.7232,19.7149,19.7232,11220.0
2017-07-06 12:40:00,23.89,23.9,23.87,23.9,8660.0,19.7232,19.7314,19.7066,19.7314,8660.0
2017-07-06 12:45:00,23.91,23.91,23.86,23.87,8900.0,19.7397,19.7397,19.6984,19.7066,8900.0
2017-07-06 12:50:00,23.89,23.89,23.85,23.88,15280.0,19.7232,19.7232,19.6901,19.7149,15280.0
2017-07-06 12:55:00,23.88,23.89,23.86,23.88,18084.0,19.7149,19.7232,19.6984,19.7149,18084.0
2017-07-06 13:00:00,23.89,23.9,23.88,23.88,5610.0,19.7232,19.7314,19.7149,19.7149,5610.0
2017-07-06 13:05:00,23.89,23.91,23.88,23.91,5736.0,19.7232,19.7397,19.7149,19.7397,5736.0
2017-07-06 13:10:00,23.9,23.93,23.9,23.92,12554.0,19.7314,19.7562,19.7314,19.7479,12554.0
2017-07-06 13:15:00,23.92,23.96,23.92,23.96,11200.0,19.7479,19.7809,19.7479,19.7809,11200.0
2017-07-06 13:20:00,23.96,23.98,23.95,23.98,11802.0,19.7809,19.7975,19.7727,19.7975,11802.0
2017-07-06 13:25:00,23.98,24.02,23.97,24.0,10966.0,19.7975,19.8305,19.7892,19.814,10966.0
2017-07-06 13:30:00,24.0,24.0,23.96,23.99,10924.0,19.814,19.814,19.7809,19.8057,10924.0
2017-07-06 13:35:00,23.99,23.99,23.96,23.97,6046.0,19.8057,19.8057,19.7809,19.7892,6046.0
2017-07-06 13:40:00,23.96,23.97,23.95,23.97,27154.0,19.7809,19.7892,19.7727,19.7892,27154.0
2017-07-06 13:45:00,23.97,23.98,23.95,23.98,24828.0,19.7892,19.7975,19.7727,19.7975,24828.0
2017-07-06 13:50:00,23.98,23.98,23.95,23.98,20900.0,19.7975,19.7975,19.7727,19.7975,20900.0
2017-07-06 13:55:00,23.98,24.0,23.98,23.99,14420.0,19.7975,19.814,19.7975,19.8057,14420.0
2017-07-06 14:00:00,23.99,23.99,23.98,23.98,14448.0,19.8057,19.8057,19.7975,19.7975,14448.0
2017-07-06 14:05:00,23.99,23.99,23.97,23.99,41954.0,19.8057,19.8057,19.7892,19.8057,41954.0
2017-07-06 14:10:00,23.98,24.0,23.98,24.0,17618.0,19.7975,19.814,19.7975,19.814,17618.0
2017-07-06 14:15:00,23.99,24.02,23.98,24.0,32348.0,19.8057,19.8305,19.7975,19.814,32348.0
2017-07-06 14:20:00,24.0,24.04,24.0,24.02,15006.0,19.814,19.847,19.814,19.8305,15006.0
2017-07-06 14:25:00,24.02,24.03,24.02,24.02,13586.0,19.8305,19.8387,19.8305,19.8305,13586.0
2017-07-06 14:30:00,24.02,24.02,24.0,24.0,15424.0,19.8305,19.8305,19.814,19.814,15424.0
2017-07-06 14:35:00,24.0,24.0,23.95,23.95,19496.0,19.814,19.814,19.7727,19.7727,19496.0
2017-07-06 14:40:00,23.95,23.96,23.94,23.95,96704.0,19.7727,19.7809,19.7644,19.7727,96704.0
2017-07-06 14:45:00,23.95,23.96,23.91,23.93,16680.0,19.7727,19.7809,19.7397,19.7562,16680.0
2017-07-06 14:50:00,23.93,23.98,23.93,23.98,23780.0,19.7562,19.7975,19.7562,19.7975,23780.0
2017-07-06 14:55:00,23.99,24.01,23.99,24.0,17402.0,19.8057,19.8222,19.8057,19.814,17402.0
2017-07-06 15:00:00,24.0,24.01,23.98,24.0,18826.0,19.814,19.8222,19.7975,19.814,18826.0
2017-07-06 15:05:00,24.0,24.0,23.98,24.0,28620.0,19.814,19.814,19.7975,19.814,28620.0
2017-07-06 15:10:00,24.0,24.0,23.96,23.97,20048.0,19.814,19.814,19.7809,19.7892,20048.0
2017-07-06 15:15:00,23.97,23.98,23.95,23.98,78752.0,19.7892,19.7975,19.7727,19.7975,78752.0
2017-07-06 15:20:00,23.98,24.0,23.96,23.97,38250.0,19.7975,19.814,19.7809,19.7892,38250.0
2017-07-06 15:25:00,23.97,24.0,23.96,23.99,45596.0,19.7892,19.814,19.7809,19.8057,45596.0
2017-07-06 15:30:00,23.99,24.0,23.97,23.97,45986.0,19.8057,19.814,19.7892,19.7892,45986.0
2017-07-06 15:35:00,23.96,23.97,23.92,23.93,46668.0,19.7809,19.7892,19.7479,19.7562,46668.0
2017-07-06 15:40:00,23.93,23.95,23.91,23.92,54554.0,19.7562,19.7727,19.7397,19.7479,54554.0
2017-07-06 15:45:00,23.91,23.91,23.88,23.89,60786.0,19.7397,19.7397,19.7149,19.7232,60786.0
2017-07-06 15:50:00,23.89,23.91,23.88,23.9,60296.0,19.7232,19.7397,19.7149,19.7314,60296.0
2017-07-06 15:55:00,23.9,23.93,23.89,23.93,122848.0,19.7314,19.7562,19.7232,19.7562,122848.0
2017-07-07 09:30:00,23.91,23.92,23.75,23.76,60544.0,19.7397,19.7479,19.6076,19.6158,60544.0
2017-07-07 09:35:00,23.74,23.75,23.5,23.52,123742.0,19.5993,19.6076,19.4012,19.4177,123742.0
2017-07-07 09:40:00,23.52,23.69,23.5,23.66,66088.0,19.4177,19.558,19.4012,19.5333,66088.0
2017-07-07 09:45:00,23.66,23.68,23.59,23.68,121766.0,19.5333,19.5498,19.4755,19.5498,121766.0
2017-07-07 09:50:00,23.68,23.76,23.67,23.73,21360.0,19.5498,19.6158,19.5415,19.5911,21360.0
2017-07-07 09:55:00,23.72,23.72,23.65,23.65,18600.0,19.5828,19.5828,19.525,19.525,18600.0
2017-07-07 10:00:00,23.66,23.66,23.55,23.57,33762.0,19.5333,19.5333,19.4425,19.459,33762.0
2017-07-07 10:05:00,23.55,23.56,23.5,23.5,29638.0,19.4425,19.4507,19.4012,19.4012,29638.0
2017-07-07 10:10:00,23.49,23.51,23.46,23.49,50704.0,19.3929,19.4094,19.3682,19.3929,50704.0
2017-07-07 10:15:00,23.45,23.48,23.41,23.46,124844.0,19.3599,19.3847,19.3269,19.3682,124844.0
2017-07-07 10:20:00,23.47,23.54,23.47,23.49,24900.0,19.3764,19.4342,19.3764,19.3929,24900.0
2017-07-07 10:25:00,23.48,23.48,23.42,23.43,34172.0,19.3847,19.3847,19.3351,19.3434,34172.0
2017-07-07 10:30:00,23.43,23.46,23.43,23.44,31600.0,19.3434,19.3682,19.3434,19.3516,31600.0
2017-07-07 10:35:00,23.43,23.43,23.4,23.4,25088.0,19.3434,19.3434,19.3186,19.3186,25088.0
2017-07-07 10:40:00,23.4,23.43,23.34,23.43,31026.0,19.3186,19.3434,19.2691,19.3434,31026.0
2017-07-07 10:45:00,23.44,23.51,23.43,23.5,16800.0,19.3516,19.4094,19.3434,19.4012,16800.0
2017-07-07 10:50:00,23.5,23.5,23.45,23.45,13232.0,19.4012,19.4012,19.3599,19.3599,13232.0
2017-07-07 10:55:00,23.46,23.47,23.44,23.47,13946.0,19.3682,19.3764,19.3516,19.3764,13946.0
2017-07-07 11:00:00,23.48,23.48,23.44,23.45,6602.0,19.3847,19.3847,19.3516,19.3599,6602.0
2017-07-07 11:05:00,23.45,23.49,23.43,23.49,15870.0,19.3599,19.3929,19.3434,19.3929,15870.0
2017-07-07 11:10:00,23.49,23.51,23.48,23.48,18084.0,19.3929,19.4094,19.3847,19.3847,18084.0
2017-07-07 11:15:00,23.48,23.49,23.45,23.48,26258.0,19.3847,19.3929,19.3599,19.3847,26258.0
2017-07-07 11:20:00,23.5,23.5,23.47,23.5,36482.0,19.4012,19.4012,19.3764,19.4012,36482.0
2017-07-07 11:25:00,23.5,23.58,23.5,23.58,16248.0,19.4012,19.4672,19.4012,19.4672,16248.0
2017-07-07 11:30:00,23.58,23.61,23.57,23.61,16744.0,19.4672,19.492,19.459,19.492,16744.0
2017-07-07 11:35:00,23.62,23.66,23.61,23.64,11800.0,19.5002,19.5333,19.492,19.5168,11800.0
2017-07-07 11:40:00,23.65,23.68,23.64,23.64,8800.0,19.525,19.5498,19.5168,19.5168,8800.0
2017-07-07 11:45:00,23.63,23.65,23.61,23.64,15376.0,19.5085,19.525,19.492,19.5168,15376.0
2017-07-07 11:50:00,23.65,23.7,23.64,23.67,24698.0,19.525,19.5663,19.5168,19.5415,24698.0
2017-07-07 11:55:00,23.67,23.69,23.63,23.64,11866.0,19.5415,19.558,19.5085,19.5168,11866.0
2017-07-07 12:00:00,23.64,23.67,23.63,23.67,11356.0,19.5168,19.5415,19.5085,19.5415,11356.0
2017-07-07 12:05:00,23.66,23.68,23.63,23.63,9200.0,19.5333,19.5498,19.5085,19.5085,9200.0
2017-07-07 12:10:00,23.63,23.65,23.63,23.65,8500.0,19.5085,19.525,19.5085,19.525,8500.0
2017-07-07 12:15:00,23.67,23.67,23.62,23.62,11396.0,19.5415,19.5415,19.5002,19.5002,11396.0
2017-07-07 12:20:00,23.63,23.66,23.61,23.61,7814.0,19.5085,19.5333,19.492,19.492,7814.0
2017-07-07 12:25:00,23.61,23.61,23.6,23.61,9104.0,19.492,19.492,19.4837,19.492,9104.0
2017-07-07 12:30:00,23.6,23.61,23.57,23.57,104466.0,19.4837,19.492,19.459,19.459,104466.0
2017-07-07 12:35:00,23.58,23.59,23.55,23.55,15318.0,19.4672,19.4755,19.4425,19.4425,15318.0
2017-07-07 12:40:00,23.55,23.57,23.54,23.55,10670.0,19.4425,19.459,19.4342,19.4425,10670.0
2017-07-07 12:45:00,23.55,23.56,23.53,23.53,33348.0,19.4425,19.4507,19.4259,19.4259,33348.0
2017-07-07 12:50:00,23.53,23.56,23.52,23.52,15168.0,19.4259,19.4507,19.4177,19.4177,15168.0
2017-07-07 12:55:00,23.52,23.53,23.5,23.5,16202.0,19.4177,19.4259,19.4012,19.4012,16202.0
2017-07-07 13:00:00,23.5,23.54,23.49,23.52,12620.0,19.4012,19.4342,19.3929,19.4177,12620.0
2017-07-07 13:05:00,23.51,23.52,23.5,23.52,8800.0,19.4094,19.4177,19.4012,19.4177,8800.0
2017-07-07 13:10:00,23.52,23.55,23.51,23.55,12400.0,19.4177,19.4425,19.4094,19.4425,12400.0
2017-07-07 13:15:00,23.54,23.57,23.54,23.56,12000.0,19.4342,19.459,19.4342,19.4507,12000.0
2017-07-07 13:20:00,23.55,23.56,23.51,23.53,15594.0,19.4425,19.4507,19.4094,19.4259,15594.0
2017-07-07 13:25:00,23.51,23.54,23.51,23.53,10400.0,19.4094,19.4342,19.4094,19.4259,10400.0
2017-07-07 13:30:00,23.53,23.55,23.53,23.55,11200.0,19.4259,19.4425,19.4259,19.4425,11200.0
2017-07-07 13:35:00,23.54,23.55,23.53,23.54,12930.0,19.4342,19.4425,19.4259,19.4342,12930.0
2017-07-07 13:40:00,23.54,23.55,23.52,23.53,10246.0,19.4342,19.4425,19.4177,19.4259,10246.0
2017-07-07 13:45:00,23.53,23.54,23.49,23.51,27866.0,19.4259,19.4342,19.3929,19.4094,27866.0
2017-07-07 13:50:00,23.5,23.52,23.5,23.5,14702.0,19.4012,19.4177,19.4012,19.4012,14702.0
2017-07-07 13:55:00,23.5,23.51,23.48,23.48,14028.0,19.4012,19.4094,19.3847,19.3847,14028.0
2017-07-07 14:00:00,23.49,23.5,23.47,23.5,41630.0,19.3929,19.4012,19.3764,19.4012,41630.0
2017-07-07 14:05:00,23.5,23.53,23.5,23.53,10400.0,19.4012,19.4259,19.4012,19.4259,10400.0
2017-07-07 14:10:00,23.53,23.57,23.52,23.57,21502.0,19.4259,19.459,19.4177,19.459,21502.0
2017-07-07 14:15:00,23.56,23.56,23.54,23.54,15124.0,19.4507,19.4507,19.4342,19.4342,15124.0
2017-07-07 14:20:00,23.54,23.61,23.54,23.59,159210.0,19.4342,19.492,19.4342,19.4755,159210.0
2017-07-07 14:25:00,23.57,23.58,23.55,23.56,19200.0,19.459,19.4672,19.4425,19.4507,19200.0
2017-07-07 14:30:00,23.57,23.61,23.55,23.55,25150.0,19.459,19.492,19.4425,19.4425,25150.0
2017-07-07 14:35:00,23.55,23.57,23.55,23.56,24536.0,19.4425,19.459,19.4425,19.4507,24536.0
2017-07-07 14:40:00,23.57,23.66,23.57,23.66,25728.0,19.459,19.5333,19.459,19.5333,25728.0
2017-07-07 14:45:00,23.66,23.66,23.61,23.61,19472.0,19.5333,19.5333,19.492,19.492,19472.0
2017-07-07 14:50:00,23.61,23.64,23.61,23.64,13200.0,19.492,19.5168,19.492,19.5168,13200.0
2017-07-07 14:55:00,23.64,23.64,23.6,23.61,21000.0,19.5168,19.5168,19.4837,19.492,21000.0
2017-07-07 15:00:00,23.61,23.64,23.6,23.61,19424.0,19.492,19.5168,19.4837,19.492,19424.0
2017-07-07 15:05:00,23.61,23.65,23.61,23.65,20872.0,19.492,19.525,19.492,19.525,20872.0
2017-07-07 15:10:00,23.65,23.67,23.65,23.65,21466.0,19.525,19.5415,19.525,19.525,21466.0
2017-07-07 15:15:00,23.65,23.67,23.64,23.65,21124.0,19.525,19.5415,19.5168,19.525,21124.0
2017-07-07 15:20:00,23.65,23.69,23.65,23.68,21654.0,19.525,19.558,19.525,19.5498,21654.0
2017-07-07 15:25:00,23.68,23.68,23.65,23.66,35692.0,19.5498,19.5498,19.525,19.5333,35692.0
2017-07-07 15:30:00,23.67,23.69,23.66,23.69,34734.0,19.5415,19.558,19.5333,19.558,34734.0
2017-07-07 15:35:00,23.7,23.72,23.67,23.71,44408.0,19.5663,19.5828,19.5415,19.5745,44408.0
2017-07-07 15:40:00,23.71,23.72,23.68,23.68,39998.0,19.5745,19.5828,19.5498,19.5498,39998.0
2017-07-07 15:45:00,23.68,23.71,23.68,23.68,53350.0,19.5498,19.5745,19.5498,19.5498,53350.0
2017-07-07 15:50:00,23.68,23.68,23.66,23.67,68382.0,19.5498,19.5498,19.5333,19.5415,68382.0
2017-07-07 15:55:00,23.67,23.67,23.64,23.65,92444.0,19.5415,19.5415,19.5168,19.525,92444.0
2017-07-10 09:30:00,23.65,23.67,23.51,23.58,35636.0,19.525,19.5415,19.4094,19.4672,35636.0
2017-07-10 09:35:00,23.57,23.58,23.49,23.57,76260.0,19.459,19.4672,19.3929,19.459,76260.0
2017-07-10 09:40:00,23.56,23.57,23.5,23.53,34262.0,19.4507,19.459,19.4012,19.4259,34262.0
2017-07-10 09:45:00,23.54,23.55,23.49,23.5,69024.0,19.4342,19.4425,19.3929,19.4012,69024.0
2017-07-10 09:50:00,23.5,23.5,23.41,23.46,44250.0,19.4012,19.4012,19.3269,19.3682,44250.0
2017-07-10 09:55:00,23.43,23.44,23.33,23.34,17390.0,19.3434,19.3516,19.2608,19.2691,17390.0
2017-07-10 10:00:00,23.34,23.34,23.25,23.28,29716.0,19.2691,19.2691,19.1948,19.2195,29716.0
2017-07-10 10:05:00,23.28,23.3,23.15,23.2,76772.0,19.2195,19.2361,19.1122,19.1535,76772.0
2017-07-10 10:10:00,23.21,23.24,23.13,23.15,38742.0,19.1618,19.1865,19.0957,19.1122,38742.0
2017-07-10 10:15:00,23.15,23.15,23.08,23.11,45576.0,19.1122,19.1122,19.0544,19.0792,45576.0
2017-07-10 10:20:00,23.13,23.13,23.08,23.1,29772.0,19.0957,19.0957,19.0544,19.0709,29772.0
2017-07-10 10:25:00,23.09,23.14,23.09,23.12,21422.0,19.0627,19.104,19.0627,19.0875,21422.0
2017-07-10 10:30:00,23.12,23.17,23.11,23.15,27626.0,19.0875,19.1287,19.0792,19.1122,27626.0
2017-07-10 10:35:00,23.15,23.18,23.11,23.18,94960.0,19.1122,19.137,19.0792,19.137,94960.0
2017-07-10 10:40:00,23.18,23.22,23.15,23.18,80832.0,19.137,19.17,19.1122,19.137,80832.0
2017-07-10 10:45:00,23.19,23.25,23.17,23.18,34288.0,19.1452,19.1948,19.1287,19.137,34288.0
2017-07-10 10:50:00,23.19,23.19,23.09,23.09,44584.0,19.1452,19.1452,19.0627,19.0627,44584.0
2017-07-10 10:55:00,23.09,23.14,23.08,23.14,31542.0,19.0627,19.104,19.0544,19.104,31542.0
2017-07-10 11:00:00,23.14,23.19,23.13,23.17,33920.0,19.104,19.1452,19.0957,19.1287,33920.0
2017-07-10 11:05:00,23.17,23.17,23.08,23.09,26080.0,19.1287,19.1287,19.0544,19.0627,26080.0
2017-07-10 11:10:00,23.09,23.11,23.06,23.07,43334.0,19.0627,19.0792,19.0379,19.0462,43334.0
2017-07-10 11:15:00,23.07,23.11,23.05,23.06,33054.0,19.0462,19.0792,19.0297,19.0379,33054.0
2017-07-10 11:20:00,23.05,23.08,23.05,23.07,32022.0,19.0297,19.0544,19.0297,19.0462,32022.0
2017-07-10 11:25:00,23.07,23.08,23.05,23.05,18682.0,19.0462,19.0544,19.0297,19.0297,18682.0
2017-07-10 11:30:00,23.05,23.05,23.02,23.04,28692.0,19.0297,19.0297,19.0049,19.0214,28692.0
2017-07-10 11:35:00,23.04,23.05,23.01,23.04,25634.0,19.0214,19.0297,18.9966,19.0214,25634.0
2017-07-10 11:40:00,23.03,23.04,22.96,22.97,86214.0,19.0132,19.0214,18.9554,18.9636,86214.0
2017-07-10 11:45:00,22.98,22.98,22.93,22.94,51304.0,18.9719,18.9719,18.9306,18.9389,51304.0
2017-07-10 11:50:00,22.95,22.96,22.93,22.95,28834.0,18.9471,18.9554,18.9306,18.9471,28834.0
2017-07-10 11:55:00,22.95,23.07,22.95,23.02,30620.0,18.9471,19.0462,18.9471,19.0049,30620.0
2017-07-10 12:00:00,23.02,23.03,23.0,23.0,24282.0,19.0049,19.0132,18.9884,18.9884,24282.0
2017-07-10 12:05:00,23.01,23.06,23.0,23.04,28026.0,18.9966,19.0379,18.9884,19.0214,28026.0
2017-07-10 12:10:00,23.03,23.09,23.02,23.07,28988.0,19.0132,19.0627,19.0049,19.0462,28988.0
2017-07-10 12:15:00,23.07,23.09,23.07,23.09,21438.0,19.0462,19.0627,19.0462,19.0627,21438.0
2017-07-10 12:20:00,23.09,23.09,23.02,23.04,32916.0,19.0627,19.0627,19.0049,19.0214,32916.0
2017-07-10 12:25:00,23.03,23.05,23.02,23.05,30172.0,19.0132,19.0297,19.0049,19.0297,30172.0
2017-07-10 12:30:00,23.05,23.07,23.05,23.07,26206.0,19.0297,19.0462,19.0297,19.0462,26206.0
2017-07-10 12:35:00,23.08,23.09,23.04,23.05,53856.0,19.0544,19.0627,19.0214,19.0297,53856.0
2017-07-10 12:40:00,23.05,23.08,23.05,23.08,37462.0,19.0297,19.0544,19.0297,19.0544,37462.0
2017-07-10 12:45:00,23.08,23.09,23.06,23.09,46980.0,19.0544,19.0627,19.0379,19.0627,46980.0
2017-07-10 12:50:00,23.09,23.13,23.08,23.1,75030.0,19.0627,19.0957,19.0544,19.0709,75030.0
2017-07-10 12:55:00,23.11,23.11,23.09,23.11,55600.0,19.0792,19.0792,19.0627,19.0792,55600.0
2017-07-10 13:00:00,23.11,23.11,23.06,23.06,27048.0,19.0792,19.0792,19.0379,19.0379,27048.0
2017-07-10 13:05:00,23.06,23.08,23.03,23.03,53932.0,19.0379,19.0544,19.0132,19.0132,53932.0
2017-07-10 13:10:00,23.03,23.07,23.03,23.04,29502.0,19.0132,19.0462,19.0132,19.0214,29502.0
2017-07-10 13:15:00,23.04,23.08,23.03,23.05,39688.0,19.0214,19.0544,19.0132,19.0297,39688.0
2017-07-10 13:20:00,23.07,23.07,23.04,23.06,27882.0,19.0462,19.0462,19.0214,19.0379,27882.0
2017-07-10 13:25:00,23.06,23.08,23.05,23.05,39850.0,19.0379,19.0544,19.0297,19.0297,39850.0
2017-07-10 13:30:00,23.06,23.06,23.01,23.01,16596.0,19.0379,19.0379,18.9966,18.9966,16596.0
2017-07-10 13:35:00,23.02,23.03,22.98,23.0,38876.0,19.0049,19.0132,18.9719,18.9884,38876.0
2017-07-10 13:40:00,23.0,23.0,22.98,22.98,12938.0,18.9884,18.9884,18.9719,18.9719,12938.0
2017-07-10 13:45:00,22.98,22.98,22.95,22.95,17008.0,18.9719,18.9719,18.9471,18.9471,17008.0
2017-07-10 13:50:00,22.95,22.96,22.93,22.93,38676.0,18.9471,18.9554,18.9306,18.9306,38676.0
2017-07-10 13:55:00,22.93,22.93,22.91,22.91,36246.0,18.9306,18.9306,18.9141,18.9141,36246.0
2017-07-10 14:00:00,22.91,22.92,22.89,22.89,31880.0,18.9141,18.9223,18.8976,18.8976,31880.0
2017-07-10 14:05:00,22.89,22.91,22.83,22.83,57058.0,18.8976,18.9141,18.848,18.848,57058.0
2017-07-10 14:10:00,22.83,22.89,22.83,22.89,57280.0,18.848,18.8976,18.848,18.8976,57280.0
2017-07-10 14:15:00,22.89,22.91,22.89,22.9,52088.0,18.8976,18.9141,18.8976,18.9058,52088.0
2017-07-10 14:20:00,22.91,22.91,22.84,22.84,35340.0,18.9141,18.9141,18.8563,18.8563,35340.0
2017-07-10 14:25:00,22.84,22.86,22.83,22.85,33744.0,18.8563,18.8728,18.848,18.8645,33744.0
2017-07-10 14:30:00,22.85,22.85,22.78,22.78,57590.0,18.8645,18.8645,18.8068,18.8068,57590.0
2017-07-10 14:35:00,22.79,22.79,22.76,22.77,65358.0,18.815,18.815,18.7902,18.7985,65358.0
2017-07-10 14:40:00,22.77,22.81,22.75,22.79,62776.0,18.7985,18.8315,18.782,18.815,62776.0
2017-07-10 14:45:00,22.8,22.8,22.75,22.75,56620.0,18.8233,18.8233,18.782,18.782,56620.0
2017-07-10 14:50:00,22.75,22.78,22.74,22.78,45790.0,18.782,18.8068,18.7737,18.8068,45790.0
2017-07-10 14:55:00,22.77,22.78,22.76,22.77,32352.0,18.7985,18.8068,18.7902,18.7985,32352.0
2017-07-10 15:00:00,22.77,22.78,22.75,22.76,39064.0,18.7985,18.8068,18.782,18.7902,39064.0
2017-07-10 15:05:00,22.75,22.77,22.74,22.77,60612.0,18.782,18.7985,18.7737,18.7985,60612.0
2017-07-10 15:10:00,22.77,22.78,22.68,22.71,77678.0,18.7985,18.8068,18.7242,18.749,77678.0
2017-07-10 15:15:00,22.71,22.74,22.7,22.72,141298.0,18.749,18.7737,18.7407,18.7572,141298.0
2017-07-10 15:20:00,22.72,22.78,22.72,22.75,85098.0,18.7572,18.8068,18.7572,18.782,85098.0
2017-07-10 15:25:00,22.75,22.78,22.75,22.77,83146.0,18.782,18.8068,18.782,18.7985,83146.0
2017-07-10 15:30:00,22.77,22.8,22.75,22.8,115916.0,18.7985,18.8233,18.782,18.8233,115916.0
2017-07-10 15:35:00,22.8,22.8,22.77,22.79,65442.0,18.8233,18.8233,18.7985,18.815,65442.0
2017-07-10 15:40:00,22.78,22.83,22.78,22.82,162494.0,18.8068,18.848,18.8068,18.8398,162494.0
2017-07-10 15:45:00,22.82,22.86,22.81,22.82,214594.0,18.8398,18.8728,18.8315,18.8398,214594.0
2017-07-10 15:50:00,22.81,22.85,22.8,22.84,323010.0,18.8315,18.8645,18.8233,18.8563,323010.0
2017-07-10 15:55:00,22.84,22.91,22.83,22.88,603342.0,18.8563,18.9141,18.848,18.8893,603342.0
2017-07-11 09:30:00,22.96,23.15,22.95,23.03,48122.0,18.9554,19.1122,18.9471,19.0132,48122.0
2017-07-11 09:35:00,23.0,23.03,22.91,23.0,94936.0,18.9884,19.0132,18.9141,18.9884,94936.0
2017-07-11 09:40:00,22.97,23.02,22.93,23.0,102932.0,18.9636,19.0049,18.9306,18.9884,102932.0
2017-07-11 09:45:00,23.01,23.03,23.0,23.03,17236.0,18.9966,19.0132,18.9884,19.0132,17236.0
2017-07-11 09:50:00,23.03,23.07,23.02,23.07,19886.0,19.0132,19.0462,19.0049,19.0462,19886.0
2017-07-11 09:55:00,23.07,23.08,22.96,22.96,40938.0,19.0462,19.0544,18.9554,18.9554,40938.0
2017-07-11 10:00:00,22.96,22.98,22.92,22.92,27334.0,18.9554,18.9719,18.9223,18.9223,27334.0
2017-07-11 10:05:00,22.93,22.93,22.87,22.89,15710.0,18.9306,18.9306,18.8811,18.8976,15710.0
2017-07-11 10:10:00,22.88,22.89,22.77,22.79,54610.0,18.8893,18.8976,18.7985,18.815,54610.0
2017-07-11 10:15:00,22.8,22.83,22.75,22.77,41006.0,18.8233,18.848,18.782,18.7985,41006.0
2017-07-11 10:20:00,22.78,22.8,22.74,22.74,27538.0,18.8068,18.8233,18.7737,18.7737,27538.0
2017-07-11 10:25:00,22.73,22.77,22.72,22.75,34860.0,18.7655,18.7985,18.7572,18.782,34860.0
2017-07-11 10:30:00,22.75,22.82,22.75,22.82,24718.0,18.782,18.8398,18.782,18.8398,24718.0
2017-07-11 10:35:00,22.83,22.86,22.82,22.84,34034.0,18.848,18.8728,18.8398,18.8563,34034.0
2017-07-11 10:40:00,22.84,22.91,22.84,22.85,28804.0,18.8563,18.9141,18.8563,18.8645,28804.0
2017-07-11 10:45:00,22.85,22.85,22.79,22.82,19308.0,18.8645,18.8645,18.815,18.8398,19308.0
2017-07-11 10:50:00,22.82,22.86,22.82,22.86,32874.0,18.8398,18.8728,18.8398,18.8728,32874.0
2017-07-11 10:55:00,22.86,22.86,22.81,22.85,62968.0,18.8728,18.8728,18.8315,18.8645,62968.0
2017-07-11 11:00:00,22.85,22.86,22.83,22.83,44212.0,18.8645,18.8728,18.848,18.848,44212.0
2017-07-11 11:05:00,22.84,22.89,22.84,22.89,154074.0,18.8563,18.8976,18.8563,18.8976,154074.0
2017-07-11 11:10:00,22.88,22.88,22.82,22.84,16916.0,18.8893,18.8893,18.8398,18.8563,16916.0
2017-07-11 11:15:00,22.83,22.85,22.79,22.83,32364.0,18.848,18.8645,18.815,18.848,32364.0
2017-07-11 11:20:00,22.83,22.84,22.75,22.77,26880.0,18.848,18.8563,18.782,18.7985,26880.0
2017-07-11 11:25:00,22.75,22.78,22.73,22.76,74970.0,18.782,18.8068,18.7655,18.7902,74970.0
2017-07-11 11:30:00,22.76,22.83,22.75,22.81,19644.0,18.7902,18.848,18.782,18.8315,19644.0
2017-07-11 11:35:00,22.81,22.82,22.78,22.78,19724.0,18.8315,18.8398,18.8068,18.8068,19724.0
2017-07-11 11:40:00,22.78,22.8,22.78,22.79,13802.0,18.8068,18.8233,18.8068,18.815,13802.0
2017-07-11 11:45:00,22.8,22.83,22.79,22.83,12994.0,18.8233,18.848,18.815,18.848,12994.0
2017-07-11 11:50:00,22.83,22.83,22.8,22.83,13584.0,18.848,18.848,18.8233,18.848,13584.0
2017-07-11 11:55:00,22.84,22.84,22.81,22.83,11484.0,18.8563,18.8563,18.8315,18.848,11484.0
2017-07-11 12:00:00,22.83,22.85,22.81,22.81,11986.0,18.848,18.8645,18.8315,18.8315,11986.0
2017-07-11 12:05:00,22.82,22.87,22.81,22.87,18138.0,18.8398,18.8811,18.8315,18.8811,18138.0
2017-07-11 12:10:00,22.87,22.88,22.86,22.88,8104.0,18.8811,18.8893,18.8728,18.8893,8104.0
2017-07-11 12:15:00,22.88,22.89,22.86,22.86,14918.0,18.8893,18.8976,18.8728,18.8728,14918.0
2017-07-11 12:20:00,22.86,22.89,22.86,22.88,19468.0,18.8728,18.8976,18.8728,18.8893,19468.0
2017-07-11 12:25:00,22.88,22.89,22.87,22.89,9936.0,18.8893,18.8976,18.8811,18.8976,9936.0
2017-07-11 12:30:00,22.89,22.89,22.87,22.87,12984.0,18.8976,18.8976,18.8811,18.8811,12984.0
2017-07-11 12:35:00,22.86,22.88,22.83,22.83,11800.0,18.8728,18.8893,18.848,18.848,11800.0
2017-07-11 12:40:00,22.83,22.83,22.8,22.81,6478.0,18.848,18.848,18.8233,18.8315,6478.0
2017-07-11 12:45:00,22.81,22.86,22.81,22.85,12632.0,18.8315,18.8728,18.8315,18.8645,12632.0
2017-07-11 12:50:00,22.85,22.88,22.85,22.87,9766.0,18.8645,18.8893,18.8645,18.8811,9766.0
2017-07-11 12:55:00,22.88,22.88,22.86,22.86,9186.0,18.8893,18.8893,18.8728,18.8728,9186.0
2017-07-11 13:00:00,22.88,22.89,22.85,22.85,13544.0,18.8893,18.8976,18.8645,18.8645,13544.0
2017-07-11 13:05:00,22.86,22.87,22.85,22.87,10878.0,18.8728,18.8811,18.8645,18.8811,10878.0
2017-07-11 13:10:00,22.87,22.9,22.86,22.86,6106.0,18.8811,18.9058,18.8728,18.8728,6106.0
2017-07-11 13:15:00,22.88,22.88,22.86,22.87,8274.0,18.8893,18.8893,18.8728,18.8811,8274.0
2017-07-11 13:20:00,22.86,22.89,22.85,22.88,18520.0,18.8728,18.8976,18.8645,18.8893,18520.0
2017-07-11 13:25:00,22.87,22.89,22.86,22.88,11094.0,18.8811,18.8976,18.8728,18.8893,11094.0
2017-07-11 13:30:00,22.88,22.89,22.85,22.86,11442.0,18.8893,18.8976,18.8645,18.8728,11442.0
2017-07-11 13:35:00,22.85,22.88,22.85,22.87,11856.0,18.8645,18.8893,18.8645,18.8811,11856.0
2017-07-11 13:40:00,22.86,22.91,22.86,22.91,7254.0,18.8728,18.9141,18.8728,18.9141,7254.0
2017-07-11 13:45:00,22.9,22.9,22.86,22.89,9362.0,18.9058,18.9058,18.8728,18.8976,9362.0
2017-07-11 13:50:00,22.9,22.91,22.89,22.9,4968.0,18.9058,18.9141,18.8976,18.9058,4968.0
2017-07-11 13:55:00,22.9,22.91,22.85,22.86,11260.0,18.9058,18.9141,18.8645,18.8728,11260.0
2017-07-11 14:00:00,22.86,22.89,22.86,22.89,24106.0,18.8728,18.8976,18.8728,18.8976,24106.0
2017-07-11 14:05:00,22.88,22.89,22.86,22.89,22292.0,18.8893,18.8976,18.8728,18.8976,22292.0
2017-07-11 14:10:00,22.89,22.89,22.85,22.86,28484.0,18.8976,18.8976,18.8645,18.8728,28484.0
2017-07-11 14:15:00,22.87,22.89,22.86,22.86,20362.0,18.8811,18.8976,18.8728,18.8728,20362.0
2017-07-11 14:20:00,22.86,22.86,22.85,22.85,21502.0,18.8728,18.8728,18.8645,18.8645,21502.0
2017-07-11 14:25:00,22.85,22.85,22.84,22.85,14518.0,18.8645,18.8645,18.8563,18.8645,14518.0
2017-07-11 14:30:00,22.85,22.85,22.82,22.83,14000.0,18.8645,18.8645,18.8398,18.848,14000.0
2017-07-11 14:35:00,22.83,22.85,22.83,22.83,15110.0,18.848,18.8645,18.848,18.848,15110.0
2017-07-11 14:40:00,22.82,22.84,22.82,22.83,26634.0,18.8398,18.8563,18.8398,18.848,26634.0
2017-07-11 14:45:00,22.83,22.83,22.78,22.78,26834.0,18.848,18.848,18.8068,18.8068,26834.0
2017-07-11 14:50:00,22.78,22.79,22.75,22.75,31294.0,18.8068,18.815,18.782,18.782,31294.0
2017-07-11 14:55:00,22.75,22.77,22.75,22.75,18130.0,18.782,18.7985,18.782,18.782,18130.0
2017-07-11 15:00:00,22.75,22.77,22.73,22.75,31534.0,18.782,18.7985,18.7655,18.782,31534.0
2017-07-11 15:05:00,22.76,22.78,22.75,22.78,28104.0,18.7902,18.8068,18.782,18.8068,28104.0
2017-07-11 15:10:00,22.78,22.81,22.77,22.81,30058.0,18.8068,18.8315,18.7985,18.8315,30058.0
2017-07-11 15:15:00,22.81,22.81,22.77,22.8,20700.0,18.8315,18.8315,18.7985,18.8233,20700.0
2017-07-11 15:20:00,22.8,22.84,22.8,22.84,27786.0,18.8233,18.8563,18.8233,18.8563,27786.0
2017-07-11 15:25:00,22.84,22.86,22.84,22.85,30738.0,18.8563,18.8728,18.8563,18.8645,30738.0
2017-07-11 15:30:00,22.85,22.86,22.84,22.85,85648.0,18.8645,18.8728,18.8563,18.8645,85648.0
2017-07-11 15:35:00,22.85,22.86,22.85,22.85,38066.0,18.8645,18.8728,18.8645,18.8645,38066.0
2017-07-11 15:40:00,22.85,22.86,22.84,22.85,60096.0,18.8645,18.8728,18.8563,18.8645,60096.0
2017-07-11 15:45:00,22.85,22.86,22.81,22.81,73834.0,18.8645,18.8728,18.8315,18.8315,73834.0
2017-07-11 15:50:00,22.81,22.84,22.81,22.84,87592.0,18.8315,18.8563,18.8315,18.8563,87592.0
2017-07-11 15:55:00,22.84,22.85,22.81,22.82,110828.0,18.8563,18.8645,18.8315,18.8398,110828.0
2017-07-12 09:30:00,22.89,23.05,22.89,22.99,15264.0,18.8976,19.0297,18.8976,18.9801,15264.0
2017-07-12 09:35:00,22.99,23.0,22.88,22.88,19258.0,18.9801,18.9884,18.8893,18.8893,19258.0
2017-07-12 09:40:00,22.91,22.94,22.79,22.79,13244.0,18.9141,18.9389,18.815,18.815,13244.0
2017-07-12 09:45:00,22.77,22.85,22.77,22.85,15272.0,18.7985,18.8645,18.7985,18.8645,15272.0
2017-07-12 09:50:00,22.86,22.86,22.75,22.77,8982.0,18.8728,18.8728,18.782,18.7985,8982.0
2017-07-12 09:55:00,22.78,22.79,22.73,22.75,13002.0,18.8068,18.815,18.7655,18.782,13002.0
2017-07-12 10:00:00,22.76,22.83,22.75,22.79,9658.0,18.7902,18.848,18.782,18.815,9658.0
2017-07-12 10:05:00,22.78,22.8,22.75,22.79,17586.0,18.8068,18.8233,18.782,18.815,17586.0
2017-07-12 10:10:00,22.78,22.79,22.73,22.76,42900.0,18.8068,18.815,18.7655,18.7902,42900.0
2017-07-12 10:15:00,22.77,22.84,22.75,22.84,19380.0,18.7985,18.8563,18.782,18.8563,19380.0
2017-07-12 10:20:00,22.85,22.86,22.81,22.81,8702.0,18.8645,18.8728,18.8315,18.8315,8702.0
2017-07-12 10:25:00,22.82,22.83,22.79,22.8,31616.0,18.8398,18.848,18.815,18.8233,31616.0
2017-07-12 10:30:00,22.8,22.9,22.8,22.83,20432.0,18.8233,18.9058,18.8233,18.848,20432.0
2017-07-12 10:35:00,22.82,22.85,22.81,22.85,17132.0,18.8398,18.8645,18.8315,18.8645,17132.0
2017-07-12 10:40:00,22.84,22.84,22.76,22.8,23620.0,18.8563,18.8563,18.7902,18.8233,23620.0
2017-07-12 10:45:00,22.8,22.82,22.78,22.81,17206.0,18.8233,18.8398,18.8068,18.8315,17206.0
2017-07-12 10:50:00,22.81,22.82,22.78,22.79,22550.0,18.8315,18.8398,18.8068,18.815,22550.0
2017-07-12 10:55:00,22.79,22.79,22.78,22.78,8600.0,18.815,18.815,18.8068,18.8068,8600.0
2017-07-12 11:00:00,22.79,22.79,22.71,22.75,30134.0,18.815,18.815,18.749,18.782,30134.0
2017-07-12 11:05:00,22.75,22.75,22.68,22.68,25374.0,18.782,18.782,18.7242,18.7242,25374.0
2017-07-12 11:10:00,22.68,22.73,22.68,22.73,11728.0,18.7242,18.7655,18.7242,18.7655,11728.0
2017-07-12 11:15:00,22.72,22.75,22.72,22.75,15402.0,18.7572,18.782,18.7572,18.782,15402.0
2017-07-12 11:20:00,22.75,22.78,22.73,22.77,11900.0,18.782,18.8068,18.7655,18.7985,11900.0
2017-07-12 11:25:00,22.77,22.89,22.77,22.89,109668.0,18.7985,18.8976,18.7985,18.8976,109668.0
2017-07-12 11:30:00,22.88,22.91,22.79,22.79,39334.0,18.8893,18.9141,18.815,18.815,39334.0
2017-07-12 11:35:00,22.8,22.8,22.74,22.75,14984.0,18.8233,18.8233,18.7737,18.782,14984.0
2017-07-12 11:40:00,22.75,22.79,22.75,22.77,15838.0,18.782,18.815,18.782,18.7985,15838.0
2017-07-12 11:45:00,22.76,22.81,22.76,22.76,44130.0,18.7902,18.8315,18.7902,18.7902,44130.0
2017-07-12 11:50:00,22.77,22.8,22.77,22.78,18806.0,18.7985,18.8233,18.7985,18.8068,18806.0
2017-07-12 11:55:00,22.77,22.81,22.77,22.78,25670.0,18.7985,18.8315,18.7985,18.8068,25670.0
2017-07-12 12:00:00,22.79,22.81,22.78,22.81,12400.0,18.815,18.8315,18.8068,18.8315,12400.0
2017-07-12 12:05:00,22.81,22.83,22.8,22.82,12760.0,18.8315,18.848,18.8233,18.8398,12760.0
2017-07-12 12:10:00,22.83,22.83,22.79,22.8,19110.0,18.848,18.848,18.815,18.8233,19110.0
2017-07-12 12:15:00,22.8,22.82,22.78,22.8,9900.0,18.8233,18.8398,18.8068,18.8233,9900.0
2017-07-12 12:20:00,22.81,22.84,22.8,22.83,11710.0,18.8315,18.8563,18.8233,18.848,11710.0
2017-07-12 12:25:00,22.83,22.86,22.82,22.83,45888.0,18.848,18.8728,18.8398,18.848,45888.0
2017-07-12 12:30:00,22.82,22.82,22.75,22.75,20952.0,18.8398,18.8398,18.782,18.782,20952.0
2017-07-12 12:35:00,22.75,22.77,22.72,22.74,15830.0,18.782,18.7985,18.7572,18.7737,15830.0
2017-07-12 12:40:00,22.75,22.75,22.71,22.74,10074.0,18.782,18.782,18.749,18.7737,10074.0
2017-07-12 12:45:00,22.74,22.75,22.72,22.74,5758.0,18.7737,18.782,18.7572,18.7737,5758.0
2017-07-12 12:50:00,22.75,22.77,22.75,22.75,21738.0,18.782,18.7985,18.782,18.782,21738.0
2017-07-12 12:55:00,22.75,22.78,22.75,22.78,19946.0,18.782,18.8068,18.782,18.8068,19946.0
2017-07-12 13:00:00,22.8,22.8,22.78,22.79,12410.0,18.8233,18.8233,18.8068,18.815,12410.0
2017-07-12 13:05:00,22.77,22.8,22.77,22.8,33070.0,18.7985,18.8233,18.7985,18.8233,33070.0
2017-07-12 13:10:00,22.8,22.85,22.8,22.83,53872.0,18.8233,18.8645,18.8233,18.848,53872.0
2017-07-12 13:15:00,22.83,22.88,22.83,22.85,15654.0,18.848,18.8893,18.848,18.8645,15654.0
2017-07-12 13:20:00,22.84,22.86,22.84,22.85,18202.0,18.8563,18.8728,18.8563,18.8645,18202.0
2017-07-12 13:25:00,22.85,22.86,22.85,22.86,26634.0,18.8645,18.8728,18.8645,18.8728,26634.0
2017-07-12 13:30:00,22.86,22.86,22.84,22.84,8202.0,18.8728,18.8728,18.8563,18.8563,8202.0
2017-07-12 13:35:00,22.84,22.84,22.79,22.8,35682.0,18.8563,18.8563,18.815,18.8233,35682.0
2017-07-12 13:40:00,22.79,22.82,22.79,22.81,23600.0,18.815,18.8398,18.815,18.8315,23600.0
2017-07-12 13:45:00,22.81,22.84,22.81,22.83,7260.0,18.8315,18.8563,18.8315,18.848,7260.0
2017-07-12 13:50:00,22.83,22.83,22.75,22.76,31454.0,18.848,18.848,18.782,18.7902,31454.0
2017-07-12 13:55:00,22.77,22.77,22.74,22.76,12808.0,18.7985,18.7985,18.7737,18.7902,12808.0
2017-07-12 14:00:00,22.77,22.77,22.75,22.75,13130.0,18.7985,18.7985,18.782,18.782,13130.0
2017-07-12 14:05:00,22.75,22.79,22.74,22.78,9720.0,18.782,18.815,18.7737,18.8068,9720.0
2017-07-12 14:10:00,22.79,22.8,22.75,22.76,17106.0,18.815,18.8233,18.782,18.7902,17106.0
2017-07-12 14:15:00,22.77,22.81,22.77,22.8,26238.0,18.7985,18.8315,18.7985,18.8233,26238.0
2017-07-12 14:20:00,22.8,22.82,22.77,22.81,15374.0,18.8233,18.8398,18.7985,18.8315,15374.0
2017-07-12 14:25:00,22.81,22.82,22.8,22.82,12540.0,18.8315,18.8398,18.8233,18.8398,12540.0
2017-07-12 14:30:00,22.81,22.81,22.79,22.79,10316.0,18.8315,18.8315,18.815,18.815,10316.0
2017-07-12 14:35:00,22.79,22.8,22.77,22.77,12586.0,18.815,18.8233,18.7985,18.7985,12586.0
2017-07-12 14:40:00,22.76,22.77,22.74,22.75,17572.0,18.7902,18.7985,18.7737,18.782,17572.0
2017-07-12 14:45:00,22.75,22.75,22.71,22.72,21622.0,18.782,18.782,18.749,18.7572,21622.0
2017-07-12 14:50:00,22.73,22.73,22.69,22.7,14544.0,18.7655,18.7655,18.7325,18.7407,14544.0
2017-07-12 14:55:00,22.7,22.72,22.69,22.7,15598.0,18.7407,18.7572,18.7325,18.7407,15598.0
2017-07-12 15:00:00,22.7,22.71,22.69,22.71,14122.0,18.7407,18.749,18.7325,18.749,14122.0
2017-07-12 15:05:00,22.71,22.71,22.69,22.7,16764.0,18.749,18.749,18.7325,18.7407,16764.0
2017-07-12 15:10:00,22.7,22.7,22.66,22.7,25970.0,18.7407,18.7407,18.7077,18.7407,25970.0
2017-07-12 15:15:00,22.7,22.71,22.69,22.71,14512.0,18.7407,18.749,18.7325,18.749,14512.0
2017-07-12 15:20:00,22.72,22.72,22.71,22.71,15800.0,18.7572,18.7572,18.749,18.749,15800.0
2017-07-12 15:25:00,22.71,22.75,22.71,22.75,18968.0,18.749,18.782,18.749,18.782,18968.0
2017-07-12 15:30:00,22.75,22.77,22.73,22.75,75636.0,18.782,18.7985,18.7655,18.782,75636.0
2017-07-12 15:35:00,22.76,22.78,22.75,22.77,68282.0,18.7902,18.8068,18.782,18.7985,68282.0
2017-07-12 15:40:00,22.77,22.78,22.77,22.78,66168.0,18.7985,18.8068,18.7985,18.8068,66168.0
2017-07-12 15:45:00,22.77,22.81,22.77,22.8,99894.0,18.7985,18.8315,18.7985,18.8233,99894.0
2017-07-12 15:50:00,22.8,22.82,22.78,22.81,123618.0,18.8233,18.8398,18.8068,18.8315,123618.0
2017-07-12 15:55:00,22.81,22.83,22.8,22.81,173298.0,18.8315,18.848,18.8233,18.8315,173298.0
2017-07-13 09:30:00,22.94,23.17,22.89,23.04,54760.0,18.9389,19.1287,18.8976,19.0214,54760.0
2017-07-13 09:35:00,23.07,23.24,23.07,23.16,25104.0,19.0462,19.1865,19.0462,19.1205,25104.0
2017-07-13 09:40:00,23.18,23.32,23.18,23.25,30292.0,19.137,19.2526,19.137,19.1948,30292.0
2017-07-13 09:45:00,23.27,23.28,23.12,23.17,41172.0,19.2113,19.2195,19.0875,19.1287,41172.0
2017-07-13 09:50:00,23.15,23.23,23.14,23.21,19460.0,19.1122,19.1783,19.104,19.1618,19460.0
2017-07-13 09:55:00,23.23,23.28,23.19,23.27,38636.0,19.1783,19.2195,19.1452,19.2113,38636.0
2017-07-13 10:00:00,23.27,23.28,23.18,23.25,44072.0,19.2113,19.2195,19.137,19.1948,44072.0
2017-07-13 10:05:00,23.26,23.34,23.26,23.32,24532.0,19.203,19.2691,19.203,19.2526,24532.0
2017-07-13 10:10:00,23.33,23.35,23.25,23.32,42998.0,19.2608,19.2773,19.1948,19.2526,42998.0
2017-07-13 10:15:00,23.33,23.38,23.29,23.38,39904.0,19.2608,19.3021,19.2278,19.3021,39904.0
2017-07-13 10:20:00,23.37,23.39,23.33,23.36,32296.0,19.2939,19.3104,19.2608,19.2856,32296.0
2017-07-13 10:25:00,23.35,23.36,23.29,23.29,41276.0,19.2773,19.2856,19.2278,19.2278,41276.0
2017-07-13 10:30:00,23.29,23.29,23.2,23.25,42308.0,19.2278,19.2278,19.1535,19.1948,42308.0
2017-07-13 10:35:00,23.25,23.26,23.18,23.21,38604.0,19.1948,19.203,19.137,19.1618,38604.0
2017-07-13 10:40:00,23.21,23.23,23.17,23.23,66950.0,19.1618,19.1783,19.1287,19.1783,66950.0
2017-07-13 10:45:00,23.22,23.27,23.2,23.25,24196.0,19.17,19.2113,19.1535,19.1948,24196.0
2017-07-13 10:50:00,23.25,23.3,23.25,23.28,27570.0,19.1948,19.2361,19.1948,19.2195,27570.0
2017-07-13 10:55:00,23.29,23.3,23.18,23.18,54546.0,19.2278,19.2361,19.137,19.137,54546.0
2017-07-13 11:00:00,23.18,23.2,23.15,23.16,77548.0,19.137,19.1535,19.1122,19.1205,77548.0
2017-07-13 11:05:00,23.17,23.18,23.16,23.17,29704.0,19.1287,19.137,19.1205,19.1287,29704.0
2017-07-13 11:10:00,23.17,23.22,23.17,23.22,28838.0,19.1287,19.17,19.1287,19.17,28838.0
2017-07-13 11:15:00,23.22,23.24,23.18,23.24,29578.0,19.17,19.1865,19.137,19.1865,29578.0
2017-07-13 11:20:00,23.25,23.25,23.2,23.22,30160.0,19.1948,19.1948,19.1535,19.17,30160.0
2017-07-13 11:25:00,23.23,23.23,23.18,23.22,25026.0,19.1783,19.1783,19.137,19.17,25026.0
2017-07-13 11:30:00,23.22,23.22,23.18,23.21,22530.0,19.17,19.17,19.137,19.1618,22530.0
2017-07-13 11:35:00,23.21,23.23,23.18,23.23,19620.0,19.1618,19.1783,19.137,19.1783,19620.0
2017-07-13 11:40:00,23.24,23.24,23.22,23.24,9994.0,19.1865,19.1865,19.17,19.1865,9994.0
2017-07-13 11:45:00,23.24,23.25,23.23,23.25,28836.0,19.1865,19.1948,19.1783,19.1948,28836.0
2017-07-13 11:50:00,23.25,23.25,23.21,23.21,29616.0,19.1948,19.1948,19.1618,19.1618,29616.0
2017-07-13 11:55:00,23.2,23.23,23.18,23.22,20400.0,19.1535,19.1783,19.137,19.17,20400.0
2017-07-13 12:00:00,23.22,23.25,23.22,23.25,13976.0,19.17,19.1948,19.17,19.1948,13976.0
2017-07-13 12:05:00,23.25,23.25,23.22,23.24,10358.0,19.1948,19.1948,19.17,19.1865,10358.0
2017-07-13 12:10:00,23.25,23.27,23.24,23.24,10250.0,19.1948,19.2113,19.1865,19.1865,10250.0
2017-07-13 12:15:00,23.24,23.25,23.18,23.18,46466.0,19.1865,19.1948,19.137,19.137,46466.0
2017-07-13 12:20:00,23.18,23.18,23.13,23.17,24018.0,19.137,19.137,19.0957,19.1287,24018.0
2017-07-13 12:25:00,23.17,23.17,23.13,23.13,25182.0,19.1287,19.1287,19.0957,19.0957,25182.0
2017-07-13 12:30:00,23.13,23.13,23.11,23.12,27692.0,19.0957,19.0957,19.0792,19.0875,27692.0
2017-07-13 12:35:00,23.13,23.14,23.11,23.12,11152.0,19.0957,19.104,19.0792,19.0875,11152.0
2017-07-13 12:40:00,23.13,23.14,23.1,23.1,14650.0,19.0957,19.104,19.0709,19.0709,14650.0
2017-07-13 12:45:00,23.11,23.14,23.1,23.13,22464.0,19.0792,19.104,19.0709,19.0957,22464.0
2017-07-13 12:50:00,23.14,23.21,23.12,23.21,44584.0,19.104,19.1618,19.0875,19.1618,44584.0
2017-07-13 12:55:00,23.21,23.25,23.19,23.19,20200.0,19.1618,19.1948,19.1452,19.1452,20200.0
2017-07-13 13:00:00,23.21,23.24,23.2,23.23,10400.0,19.1618,19.1865,19.1535,19.1783,10400.0
2017-07-13 13:05:00,23.24,23.25,23.21,23.24,19002.0,19.1865,19.1948,19.1618,19.1865,19002.0
2017-07-13 13:10:00,23.25,23.25,23.2,23.24,16200.0,19.1948,19.1948,19.1535,19.1865,16200.0
2017-07-13 13:15:00,23.24,23.3,23.24,23.3,23606.0,19.1865,19.2361,19.1865,19.2361,23606.0
2017-07-13 13:20:00,23.29,23.29,23.24,23.27,21574.0,19.2278,19.2278,19.1865,19.2113,21574.0
2017-07-13 13:25:00,23.27,23.31,23.27,23.29,13132.0,19.2113,19.2443,19.2113,19.2278,13132.0
2017-07-13 13:30:00,23.29,23.3,23.25,23.28,14692.0,19.2278,19.2361,19.1948,19.2195,14692.0
2017-07-13 13:35:00,23.28,23.28,23.22,23.24,31010.0,19.2195,19.2195,19.17,19.1865,31010.0
2017-07-13 13:40:00,23.24,23.28,23.24,23.25,16246.0,19.1865,19.2195,19.1865,19.1948,16246.0
2017-07-13 13:45:00,23.27,23.3,23.25,23.28,23090.0,19.2113,19.2361,19.1948,19.2195,23090.0
2017-07-13 13:50:00,23.27,23.3,23.25,23.27,21420.0,19.2113,19.2361,19.1948,19.2113,21420.0
2017-07-13 13:55:00,23.27,23.3,23.25,23.3,31346.0,19.2113,19.2361,19.1948,19.2361,31346.0
2017-07-13 14:00:00,23.3,23.3,23.24,23.25,67344.0,19.2361,19.2361,19.1865,19.1948,67344.0
2017-07-13 14:05:00,23.26,23.29,23.24,23.24,22986.0,19.203,19.2278,19.1865,19.1865,22986.0
2017-07-13 14:10:00,23.24,23.26,23.23,23.25,18030.0,19.1865,19.203,19.1783,19.1948,18030.0
2017-07-13 14:15:00,23.25,23.27,23.22,23.25,13212.0,19.1948,19.2113,19.17,19.1948,13212.0
2017-07-13 14:20:00,23.27,23.27,23.23,23.25,12110.0,19.2113,19.2113,19.1783,19.1948,12110.0
2017-07-13 14:25:00,23.25,23.28,23.25,23.25,13798.0,19.1948,19.2195,19.1948,19.1948,13798.0
2017-07-13 14:30:00,23.25,23.25,23.24,23.25,24218.0,19.1948,19.1948,19.1865,19.1948,24218.0
2017-07-13 14:35:00,23.25,23.25,23.23,23.24,27560.0,19.1948,19.1948,19.1783,19.1865,27560.0
2017-07-13 14:40:00,23.25,23.25,23.24,23.25,27000.0,19.1948,19.1948,19.1865,19.1948,27000.0
2017-07-13 14:45:00,23.25,23.27,23.24,23.25,12870.0,19.1948,19.2113,19.1865,19.1948,12870.0
2017-07-13 14:50:00,23.25,23.25,23.22,23.25,15130.0,19.1948,19.1948,19.17,19.1948,15130.0
2017-07-13 14:55:00,23.25,23.25,23.23,23.24,13560.0,19.1948,19.1948,19.1783,19.1865,13560.0
2017-07-13 15:00:00,23.24,23.25,23.24,23.25,21598.0,19.1865,19.1948,19.1865,19.1948,21598.0
2017-07-13 15:05:00,23.24,23.25,23.22,23.23,39950.0,19.1865,19.1948,19.17,19.1783,39950.0
2017-07-13 15:10:00,23.23,23.23,23.2,23.22,39128.0,19.1783,19.1783,19.1535,19.17,39128.0
2017-07-13 15:15:00,23.22,23.22,23.2,23.21,31402.0,19.17,19.17,19.1535,19.1618,31402.0
2017-07-13 15:20:00,23.21,23.22,23.17,23.2,50604.0,19.1618,19.17,19.1287,19.1535,50604.0
2017-07-13 15:25:00,23.21,23.21,23.18,23.2,33980.0,19.1618,19.1618,19.137,19.1535,33980.0
2017-07-13 15:30:00,23.2,23.21,23.2,23.2,72244.0,19.1535,19.1618,19.1535,19.1535,72244.0
2017-07-13 15:35:00,23.2,23.25,23.2,23.24,47250.0,19.1535,19.1948,19.1535,19.1865,47250.0
2017-07-13 15:40:00,23.24,23.26,23.19,23.19,68558.0,19.1865,19.203,19.1452,19.1452,68558.0
2017-07-13 15:45:00,23.19,23.21,23.19,23.2,61870.0,19.1452,19.1618,19.1452,19.1535,61870.0
2017-07-13 15:50:00,23.2,23.21,23.18,23.21,81630.0,19.1535,19.1618,19.137,19.1618,81630.0
2017-07-13 15:55:00,23.21,23.23,23.2,23.22,116252.0,19.1618,19.1783,19.1535,19.17,116252.0
2017-07-14 09:30:00,23.05,23.16,22.83,22.95,125078.0,19.0297,19.1205,18.848,18.9471,125078.0
2017-07-14 09:35:00,23.03,23.03,22.64,22.79,116848.0,19.0132,19.0132,18.6912,18.815,116848.0
2017-07-14 09:40:00,22.8,22.81,22.7,22.73,27554.0,18.8233,18.8315,18.7407,18.7655,27554.0
2017-07-14 09:45:00,22.74,22.86,22.74,22.84,26440.0,18.7737,18.8728,18.7737,18.8563,26440.0
2017-07-14 09:50:00,22.83,22.94,22.83,22.93,28312.0,18.848,18.9389,18.848,18.9306,28312.0
2017-07-14 09:55:00,22.92,22.94,22.88,22.93,22802.0,18.9223,18.9389,18.8893,18.9306,22802.0
2017-07-14 10:00:00,22.93,22.93,22.83,22.86,25108.0,18.9306,18.9306,18.848,18.8728,25108.0
2017-07-14 10:05:00,22.86,22.92,22.86,22.86,25398.0,18.8728,18.9223,18.8728,18.8728,25398.0
2017-07-14 10:10:00,22.87,22.91,22.84,22.85,42078.0,18.8811,18.9141,18.8563,18.8645,42078.0
2017-07-14 10:15:00,22.85,22.86,22.69,22.7,83508.0,18.8645,18.8728,18.7325,18.7407,83508.0
2017-07-14 10:20:00,22.7,22.81,22.69,22.74,34496.0,18.7407,18.8315,18.7325,18.7737,34496.0
2017-07-14 10:25:00,22.74,22.75,22.67,22.75,48210.0,18.7737,18.782,18.7159,18.782,48210.0
2017-07-14 10:30:00,22.74,22.75,22.69,22.73,23624.0,18.7737,18.782,18.7325,18.7655,23624.0
2017-07-14 10:35:00,22.75,22.78,22.74,22.75,20052.0,18.782,18.8068,18.7737,18.782,20052.0
2017-07-14 10:40:00,22.74,22.75,22.72,22.72,13956.0,18.7737,18.782,18.7572,18.7572,13956.0
2017-07-14 10:45:00,22.7,22.75,22.68,22.74,17056.0,18.7407,18.782,18.7242,18.7737,17056.0
2017-07-14 10:50:00,22.74,22.77,22.74,22.75,13870.0,18.7737,18.7985,18.7737,18.782,13870.0
2017-07-14 10:55:00,22.76,22.79,22.74,22.74,19356.0,18.7902,18.815,18.7737,18.7737,19356.0
2017-07-14 11:00:00,22.75,22.75,22.71,22.72,14356.0,18.782,18.782,18.749,18.7572,14356.0
2017-07-14 11:05:00,22.73,22.77,22.72,22.76,15296.0,18.7655,18.7985,18.7572,18.7902,15296.0
2017-07-14 11:10:00,22.78,22.78,22.73,22.73,17156.0,18.8068,18.8068,18.7655,18.7655,17156.0
2017-07-14 11:15:00,22.74,22.75,22.71,22.71,12180.0,18.7737,18.782,18.749,18.749,12180.0
2017-07-14 11:20:00,22.72,22.73,22.68,22.73,15472.0,18.7572,18.7655,18.7242,18.7655,15472.0
2017-07-14 11:25:00,22.72,22.72,22.69,22.69,11746.0,18.7572,18.7572,18.7325,18.7325,11746.0
2017-07-14 11:30:00,22.71,22.73,22.69,22.72,18642.0,18.749,18.7655,18.7325,18.7572,18642.0
2017-07-14 11:35:00,22.72,22.73,22.68,22.69,32884.0,18.7572,18.7655,18.7242,18.7325,32884.0
2017-07-14 11:40:00,22.68,22.72,22.68,22.7,9440.0,18.7242,18.7572,18.7242,18.7407,9440.0
2017-07-14 11:45:00,22.7,22.8,22.7,22.78,25608.0,18.7407,18.8233,18.7407,18.8068,25608.0
2017-07-14 11:50:00,22.78,22.81,22.77,22.8,16490.0,18.8068,18.8315,18.7985,18.8233,16490.0
2017-07-14 11:55:00,22.81,22.83,22.79,22.8,19782.0,18.8315,18.848,18.815,18.8233,19782.0
2017-07-14 12:00:00,22.8,22.8,22.75,22.75,15640.0,18.8233,18.8233,18.782,18.782,15640.0
2017-07-14 12:05:00,22.75,22.75,22.71,22.71,12984.0,18.782,18.782,18.749,18.749,12984.0
2017-07-14 12:10:00,22.7,22.73,22.68,22.73,20986.0,18.7407,18.7655,18.7242,18.7655,20986.0
2017-07-14 12:15:00,22.72,22.74,22.7,22.71,20520.0,18.7572,18.7737,18.7407,18.749,20520.0
2017-07-14 12:20:00,22.7,22.71,22.68,22.68,16080.0,18.7407,18.749,18.7242,18.7242,16080.0
2017-07-14 12:25:00,22.69,22.72,22.68,22.71,32230.0,18.7325,18.7572,18.7242,18.749,32230.0
2017-07-14 12:30:00,22.71,22.72,22.69,22.72,16010.0,18.749,18.7572,18.7325,18.7572,16010.0
2017-07-14 12:35:00,22.71,22.72,22.7,22.72,49016.0,18.749,18.7572,18.7407,18.7572,49016.0
2017-07-14 12:40:00,22.74,22.74,22.7,22.7,38778.0,18.7737,18.7737,18.7407,18.7407,38778.0
2017-07-14 12:45:00,22.71,22.71,22.7,22.71,37236.0,18.749,18.749,18.7407,18.749,37236.0
2017-07-14 12:50:00,22.71,22.72,22.68,22.68,36668.0,18.749,18.7572,18.7242,18.7242,36668.0
2017-07-14 12:55:00,22.69,22.7,22.67,22.68,32496.0,18.7325,18.7407,18.7159,18.7242,32496.0
2017-07-14 13:00:00,22.67,22.68,22.65,22.65,40276.0,18.7159,18.7242,18.6994,18.6994,40276.0
2017-07-14 13:05:00,22.65,22.67,22.65,22.67,12102.0,18.6994,18.7159,18.6994,18.7159,12102.0
2017-07-14 13:10:00,22.67,22.68,22.66,22.67,15200.0,18.7159,18.7242,18.7077,18.7159,15200.0
2017-07-14 13:15:00,22.66,22.66,22.64,22.65,18764.0,18.7077,18.7077,18.6912,18.6994,18764.0
2017-07-14 13:20:00,22.66,22.66,22.62,22.64,24632.0,18.7077,18.7077,18.6747,18.6912,24632.0
2017-07-14 13:25:00,22.64,22.64,22.61,22.63,12706.0,18.6912,18.6912,18.6664,18.6829,12706.0
2017-07-14 13:30:00,22.62,22.62,22.59,22.59,55762.0,18.6747,18.6747,18.6499,18.6499,55762.0
2017-07-14 13:35:00,22.59,22.59,22.58,22.59,16360.0,18.6499,18.6499,18.6416,18.6499,16360.0
2017-07-14 13:40:00,22.59,22.6,22.58,22.59,20658.0,18.6499,18.6582,18.6416,18.6499,20658.0
2017-07-14 13:45:00,22.59,22.63,22.59,22.62,17012.0,18.6499,18.6829,18.6499,18.6747,17012.0
2017-07-14 13:50:00,22.61,22.61,22.57,22.57,29850.0,18.6664,18.6664,18.6334,18.6334,29850.0
2017-07-14 13:55:00,22.57,22.57,22.54,22.56,38044.0,18.6334,18.6334,18.6086,18.6251,38044.0
2017-07-14 14:00:00,22.56,22.58,22.55,22.57,13938.0,18.6251,18.6416,18.6169,18.6334,13938.0
2017-07-14 14:05:00,22.57,22.6,22.57,22.57,29186.0,18.6334,18.6582,18.6334,18.6334,29186.0
2017-07-14 14:10:00,22.57,22.59,22.57,22.58,14668.0,18.6334,18.6499,18.6334,18.6416,14668.0
2017-07-14 14:15:00,22.57,22.61,22.57,22.59,31510.0,18.6334,18.6664,18.6334,18.6499,31510.0
2017-07-14 14:20:00,22.59,22.61,22.59,22.61,20572.0,18.6499,18.6664,18.6499,18.6664,20572.0
2017-07-14 14:25:00,22.61,22.61,22.59,22.6,14810.0,18.6664,18.6664,18.6499,18.6582,14810.0
2017-07-14 14:30:00,22.6,22.6,22.58,22.58,16818.0,18.6582,18.6582,18.6416,18.6416,16818.0
2017-07-14 14:35:00,22.58,22.58,22.55,22.56,26550.0,18.6416,18.6416,18.6169,18.6251,26550.0
2017-07-14 14:40:00,22.55,22.57,22.54,22.56,20970.0,18.6169,18.6334,18.6086,18.6251,20970.0
2017-07-14 14:45:00,22.56,22.61,22.56,22.61,33242.0,18.6251,18.6664,18.6251,18.6664,33242.0
2017-07-14 14:50:00,22.61,22.63,22.6,22.62,25762.0,18.6664,18.6829,18.6582,18.6747,25762.0
2017-07-14 14:55:00,22.61,22.64,22.6,22.63,16608.0,18.6664,18.6912,18.6582,18.6829,16608.0
2017-07-14 15:00:00,22.63,22.63,22.63,22.63,14000.0,18.6829,18.6829,18.6829,18.6829,14000.0
2017-07-14 15:05:00,22.63,22.68,22.63,22.67,55974.0,18.6829,18.7242,18.6829,18.7159,55974.0
2017-07-14 15:10:00,22.67,22.67,22.65,22.66,43152.0,18.7159,18.7159,18.6994,18.7077,43152.0
2017-07-14 15:15:00,22.66,22.66,22.65,22.65,43820.0,18.7077,18.7077,18.6994,18.6994,43820.0
2017-07-14 15:20:00,22.65,22.7,22.65,22.7,33920.0,18.6994,18.7407,18.6994,18.7407,33920.0
2017-07-14 15:25:00,22.7,22.71,22.68,22.7,38166.0,18.7407,18.749,18.7242,18.7407,38166.0
2017-07-14 15:30:00,22.7,22.73,22.68,22.72,38448.0,18.7407,18.7655,18.7242,18.7572,38448.0
2017-07-14 15:35:00,22.72,22.72,22.69,22.7,41960.0,18.7572,18.7572,18.7325,18.7407,41960.0
2017-07-14 15:40:00,22.7,22.7,22.66,22.67,54092.0,18.7407,18.7407,18.7077,18.7159,54092.0
2017-07-14 15:45:00,22.67,22.68,22.66,22.67,75686.0,18.7159,18.7242,18.7077,18.7159,75686.0
2017-07-14 15:50:00,22.67,22.68,22.66,22.66,105638.0,18.7159,18.7242,18.7077,18.7077,105638.0
2017-07-14 15:55:00,22.66,22.66,22.64,22.66,154212.0,18.7077,18.7077,18.6912,18.7077,154212.0
2017-07-17 09:30:00,22.67,22.71,22.6,22.71,36414.0,18.7159,18.749,18.6582,18.749,36414.0
2017-07-17 09:35:00,22.71,22.71,22.63,22.67,12660.0,18.749,18.749,18.6829,18.7159,12660.0
2017-07-17 09:40:00,22.71,22.73,22.65,22.72,13326.0,18.749,18.7655,18.6994,18.7572,13326.0
2017-07-17 09:45:00,22.73,22.85,22.73,22.84,39176.0,18.7655,18.8645,18.7655,18.8563,39176.0
2017-07-17 09:50:00,22.84,22.93,22.84,22.89,27650.0,18.8563,18.9306,18.8563,18.8976,27650.0
2017-07-17 09:55:00,22.88,22.88,22.83,22.83,26018.0,18.8893,18.8893,18.848,18.848,26018.0
2017-07-17 10:00:00,22.82,22.82,22.74,22.75,21728.0,18.8398,18.8398,18.7737,18.782,21728.0
2017-07-17 10:05:00,22.75,22.75,22.7,22.7,15756.0,18.782,18.782,18.7407,18.7407,15756.0
2017-07-17 10:10:00,22.71,22.75,22.69,22.72,44488.0,18.749,18.782,18.7325,18.7572,44488.0
2017-07-17 10:15:00,22.73,22.78,22.73,22.78,17086.0,18.7655,18.8068,18.7655,18.8068,17086.0
2017-07-17 10:20:00,22.78,22.8,22.77,22.79,9418.0,18.8068,18.8233,18.7985,18.815,9418.0
2017-07-17 10:25:00,22.79,22.82,22.77,22.78,36556.0,18.815,18.8398,18.7985,18.8068,36556.0
2017-07-17 10:30:00,22.78,22.79,22.75,22.77,19860.0,18.8068,18.815,18.782,18.7985,19860.0
2017-07-17 10:35:00,22.77,22.8,22.75,22.79,26918.0,18.7985,18.8233,18.782,18.815,26918.0
2017-07-17 10:40:00,22.79,22.82,22.78,22.81,28272.0,18.815,18.8398,18.8068,18.8315,28272.0
2017-07-17 10:45:00,22.81,22.81,22.79,22.79,22946.0,18.8315,18.8315,18.815,18.815,22946.0
2017-07-17 10:50:00,22.79,22.81,22.75,22.75,34522.0,18.815,18.8315,18.782,18.782,34522.0
2017-07-17 10:55:00,22.76,22.76,22.73,22.74,21190.0,18.7902,18.7902,18.7655,18.7737,21190.0
2017-07-17 11:00:00,22.74,22.74,22.71,22.71,19712.0,18.7737,18.7737,18.749,18.749,19712.0
2017-07-17 11:05:00,22.72,22.73,22.7,22.7,23388.0,18.7572,18.7655,18.7407,18.7407,23388.0
2017-07-17 11:10:00,22.7,22.71,22.67,22.68,13844.0,18.7407,18.749,18.7159,18.7242,13844.0
2017-07-17 11:15:00,22.67,22.69,22.64,22.68,21268.0,18.7159,18.7325,18.6912,18.7242,21268.0
2017-07-17 11:20:00,22.7,22.7,22.68,22.68,20914.0,18.7407,18.7407,18.7242,18.7242,20914.0
2017-07-17 11:25:00,22.68,22.69,22.67,22.68,22400.0,18.7242,18.7325,18.7159,18.7242,22400.0
2017-07-17 11:30:00,22.68,22.71,22.68,22.69,27378.0,18.7242,18.749,18.7242,18.7325,27378.0
2017-07-17 11:35:00,22.69,22.69,22.67,22.68,13440.0,18.7325,18.7325,18.7159,18.7242,13440.0
2017-07-17 11:40:00,22.68,22.68,22.64,22.65,12660.0,18.7242,18.7242,18.6912,18.6994,12660.0
2017-07-17 11:45:00,22.66,22.66,22.61,22.61,26042.0,18.7077,18.7077,18.6664,18.6664,26042.0
2017-07-17 11:50:00,22.61,22.61,22.6,22.61,56848.0,18.6664,18.6664,18.6582,18.6664,56848.0
2017-07-17 11:55:00,22.6,22.61,22.59,22.59,20278.0,18.6582,18.6664,18.6499,18.6499,20278.0
2017-07-17 12:00:00,22.59,22.6,22.58,22.6,26616.0,18.6499,18.6582,18.6416,18.6582,26616.0
2017-07-17 12:05:00,22.6,22.6,22.56,22.56,54636.0,18.6582,18.6582,18.6251,18.6251,54636.0
2017-07-17 12:10:00,22.57,22.58,22.57,22.57,22126.0,18.6334,18.6416,18.6334,18.6334,22126.0
2017-07-17 12:15:00,22.58,22.58,22.56,22.57,10400.0,18.6416,18.6416,18.6251,18.6334,10400.0
2017-07-17 12:20:00,22.57,22.57,22.55,22.55,15582.0,18.6334,18.6334,18.6169,18.6169,15582.0
2017-07-17 12:25:00,22.56,22.58,22.55,22.58,12282.0,18.6251,18.6416,18.6169,18.6416,12282.0
2017-07-17 12:30:00,22.58,22.58,22.57,22.57,8954.0,18.6416,18.6416,18.6334,18.6334,8954.0
2017-07-17 12:35:00,22.58,22.59,22.58,22.58,12254.0,18.6416,18.6499,18.6416,18.6416,12254.0
2017-07-17 12:40:00,22.58,22.59,22.57,22.59,9200.0,18.6416,18.6499,18.6334,18.6499,9200.0
2017-07-17 12:45:00,22.59,22.59,22.57,22.58,10036.0,18.6499,18.6499,18.6334,18.6416,10036.0
2017-07-17 12:50:00,22.58,22.58,22.56,22.58,10026.0,18.6416,18.6416,18.6251,18.6416,10026.0
2017-07-17 12:55:00,22.58,22.61,22.58,22.61,12470.0,18.6416,18.6664,18.6416,18.6664,12470.0
2017-07-17 13:00:00,22.61,22.61,22.6,22.61,11200.0,18.6664,18.6664,18.6582,18.6664,11200.0
2017-07-17 13:05:00,22.6,22.63,22.6,22.61,14000.0,18.6582,18.6829,18.6582,18.6664,14000.0
2017-07-17 13:10:00,22.6,22.61,22.59,22.61,15056.0,18.6582,18.6664,18.6499,18.6664,15056.0
2017-07-17 13:15:00,22.61,22.61,22.59,22.59,11200.0,18.6664,18.6664,18.6499,18.6499,11200.0
2017-07-17 13:20:00,22.59,22.6,22.59,22.6,12500.0,18.6499,18.6582,18.6499,18.6582,12500.0
2017-07-17 13:25:00,22.6,22.6,22.59,22.59,11000.0,18.6582,18.6582,18.6499,18.6499,11000.0
2017-07-17 13:30:00,22.59,22.59,22.58,22.58,13820.0,18.6499,18.6499,18.6416,18.6416,13820.0
2017-07-17 13:35:00,22.58,22.59,22.58,22.59,11940.0,18.6416,18.6499,18.6416,18.6499,11940.0
2017-07-17 13:40:00,22.58,22.59,22.58,22.59,10012.0,18.6416,18.6499,18.6416,18.6499,10012.0
2017-07-17 13:45:00,22.59,22.59,22.55,22.56,43776.0,18.6499,18.6499,18.6169,18.6251,43776.0
2017-07-17 13:50:00,22.56,22.58,22.55,22.55,20618.0,18.6251,18.6416,18.6169,18.6169,20618.0
2017-07-17 13:55:00,22.55,22.56,22.54,22.55,21120.0,18.6169,18.6251,18.6086,18.6169,21120.0
2017-07-17 14:00:00,22.55,22.55,22.53,22.54,20890.0,18.6169,18.6169,18.6004,18.6086,20890.0
2017-07-17 14:05:00,22.53,22.54,22.51,22.52,17526.0,18.6004,18.6086,18.5838,18.5921,17526.0
2017-07-17 14:10:00,22.52,22.53,22.48,22.49,59740.0,18.5921,18.6004,18.5591,18.5673,59740.0
2017-07-17 14:15:00,22.49,22.5,22.48,22.48,17766.0,18.5673,18.5756,18.5591,18.5591,17766.0
2017-07-17 14:20:00,22.48,22.5,22.48,22.49,15528.0,18.5591,18.5756,18.5591,18.5673,15528.0
2017-07-17 14:25:00,22.49,22.5,22.48,22.49,25250.0,18.5673,18.5756,18.5591,18.5673,25250.0
2017-07-17 14:30:00,22.5,22.5,22.49,22.5,12578.0,18.5756,18.5756,18.5673,18.5756,12578.0
2017-07-17 14:35:00,22.5,22.5,22.49,22.5,19314.0,18.5756,18.5756,18.5673,18.5756,19314.0
2017-07-17 14:40:00,22.5,22.52,22.48,22.49,45818.0,18.5756,18.5921,18.5591,18.5673,45818.0
2017-07-17 14:45:00,22.48,22.52,22.48,22.52,25490.0,18.5591,18.5921,18.5591,18.5921,25490.0
2017-07-17 14:50:00,22.52,22.55,22.52,22.55,25872.0,18.5921,18.6169,18.5921,18.6169,25872.0
2017-07-17 14:55:00,22.55,22.56,22.54,22.55,8904.0,18.6169,18.6251,18.6086,18.6169,8904.0
2017-07-17 15:00:00,22.55,22.55,22.52,22.53,13514.0,18.6169,18.6169,18.5921,18.6004,13514.0
2017-07-17 15:05:00,22.53,22.54,22.51,22.51,16892.0,18.6004,18.6086,18.5838,18.5838,16892.0
2017-07-17 15:10:00,22.52,22.53,22.52,22.52,11400.0,18.5921,18.6004,18.5921,18.5921,11400.0
2017-07-17 15:15:00,22.52,22.52,22.49,22.5,21786.0,18.5921,18.5921,18.5673,18.5756,21786.0
2017-07-17 15:20:00,22.49,22.5,22.48,22.49,44660.0,18.5673,18.5756,18.5591,18.5673,44660.0
2017-07-17 15:25:00,22.5,22.5,22.47,22.49,39164.0,18.5756,18.5756,18.5508,18.5673,39164.0
2017-07-17 15:30:00,22.48,22.5,22.48,22.5,137958.0,18.5591,18.5756,18.5591,18.5756,137958.0
2017-07-17 15:35:00,22.5,22.51,22.5,22.5,82688.0,18.5756,18.5838,18.5756,18.5756,82688.0
2017-07-17 15:40:00,22.5,22.52,22.5,22.5,157568.0,18.5756,18.5921,18.5756,18.5756,157568.0
2017-07-17 15:45:00,22.5,22.51,22.5,22.5,63624.0,18.5756,18.5838,18.5756,18.5756,63624.0
2017-07-17 15:50:00,22.5,22.5,22.49,22.5,106242.0,18.5756,18.5756,18.5673,18.5756,106242.0
2017-07-17 15:55:00,22.5,22.5,22.49,22.49,275908.0,18.5756,18.5756,18.5673,18.5673,275908.0
2017-07-18 09:30:00,22.5,22.55,22.28,22.28,83140.0,18.5756,18.6169,18.394,18.394,83140.0
2017-07-18 09:35:00,22.31,22.43,22.2,22.22,47148.0,18.4187,18.5178,18.3279,18.3444,47148.0
2017-07-18 09:40:00,22.26,22.3,22.17,22.17,41352.0,18.3775,18.4105,18.3032,18.3032,41352.0
2017-07-18 09:45:00,22.17,22.23,22.08,22.1,62038.0,18.3032,18.3527,18.2288,18.2454,62038.0
2017-07-18 09:50:00,22.11,22.18,22.08,22.13,76626.0,18.2536,18.3114,18.2288,18.2701,76626.0
2017-07-18 09:55:00,22.12,22.26,22.11,22.26,189300.0,18.2619,18.3775,18.2536,18.3775,189300.0
2017-07-18 10:00:00,22.25,22.32,22.24,22.28,146284.0,18.3692,18.427,18.3609,18.394,146284.0
2017-07-18 10:05:00,22.28,22.36,22.24,22.28,73138.0,18.394,18.46,18.3609,18.394,73138.0
2017-07-18 10:10:00,22.28,22.35,22.26,22.35,37048.0,18.394,18.4518,18.3775,18.4518,37048.0
2017-07-18 10:15:00,22.35,22.43,22.34,22.34,98298.0,18.4518,18.5178,18.4435,18.4435,98298.0
2017-07-18 10:20:00,22.34,22.42,22.32,22.41,55168.0,18.4435,18.5095,18.427,18.5013,55168.0
2017-07-18 10:25:00,22.41,22.42,22.38,22.38,48590.0,18.5013,18.5095,18.4765,18.4765,48590.0
2017-07-18 10:30:00,22.36,22.38,22.36,22.36,24814.0,18.46,18.4765,18.46,18.46,24814.0
2017-07-18 10:35:00,22.36,22.4,22.35,22.35,35888.0,18.46,18.493,18.4518,18.4518,35888.0
2017-07-18 10:40:00,22.35,22.36,22.3,22.36,45258.0,18.4518,18.46,18.4105,18.46,45258.0
2017-07-18 10:45:00,22.36,22.36,22.32,22.36,31520.0,18.46,18.46,18.427,18.46,31520.0
2017-07-18 10:50:00,22.36,22.44,22.36,22.4,33338.0,18.46,18.5261,18.46,18.493,33338.0
2017-07-18 10:55:00,22.41,22.41,22.37,22.4,20580.0,18.5013,18.5013,18.4683,18.493,20580.0
2017-07-18 11:00:00,22.41,22.41,22.26,22.28,47396.0,18.5013,18.5013,18.3775,18.394,47396.0
2017-07-18 11:05:00,22.27,22.28,22.19,22.19,54248.0,18.3857,18.394,18.3197,18.3197,54248.0
2017-07-18 11:10:00,22.18,22.23,22.18,22.22,40616.0,18.3114,18.3527,18.3114,18.3444,40616.0
2017-07-18 11:15:00,22.22,22.23,22.2,22.21,25760.0,18.3444,18.3527,18.3279,18.3362,25760.0
2017-07-18 11:20:00,22.21,22.25,22.21,22.23,35848.0,18.3362,18.3692,18.3362,18.3527,35848.0
2017-07-18 11:25:00,22.22,22.27,22.22,22.22,27916.0,18.3444,18.3857,18.3444,18.3444,27916.0
2017-07-18 11:30:00,22.21,22.22,22.15,22.16,52564.0,18.3362,18.3444,18.2866,18.2949,52564.0
2017-07-18 11:35:00,22.15,22.16,22.09,22.09,67842.0,18.2866,18.2949,18.2371,18.2371,67842.0
2017-07-18 11:40:00,22.08,22.11,22.04,22.06,59696.0,18.2288,18.2536,18.1958,18.2123,59696.0
2017-07-18 11:45:00,22.06,22.06,21.98,22.04,122162.0,18.2123,18.2123,18.1463,18.1958,122162.0
2017-07-18 11:50:00,22.04,22.08,22.04,22.06,33620.0,18.1958,18.2288,18.1958,18.2123,33620.0
2017-07-18 11:55:00,22.06,22.07,22.04,22.04,26160.0,18.2123,18.2206,18.1958,18.1958,26160.0
2017-07-18 12:00:00,22.04,22.1,22.03,22.08,32928.0,18.1958,18.2454,18.1876,18.2288,32928.0
2017-07-18 12:05:00,22.08,22.08,22.03,22.06,37140.0,18.2288,18.2288,18.1876,18.2123,37140.0
2017-07-18 12:10:00,22.07,22.11,22.07,22.07,28618.0,18.2206,18.2536,18.2206,18.2206,28618.0
2017-07-18 12:15:00,22.08,22.16,22.08,22.14,26672.0,18.2288,18.2949,18.2288,18.2784,26672.0
2017-07-18 12:20:00,22.16,22.16,22.11,22.13,19784.0,18.2949,18.2949,18.2536,18.2701,19784.0
2017-07-18 12:25:00,22.13,22.16,22.12,22.13,63576.0,18.2701,18.2949,18.2619,18.2701,63576.0
2017-07-18 12:30:00,22.13,22.16,22.13,22.14,14760.0,18.2701,18.2949,18.2701,18.2784,14760.0
2017-07-18 12:35:00,22.14,22.14,22.06,22.07,26076.0,18.2784,18.2784,18.2123,18.2206,26076.0
2017-07-18 12:40:00,22.07,22.09,22.06,22.07,12790.0,18.2206,18.2371,18.2123,18.2206,12790.0
2017-07-18 12:45:00,22.09,22.14,22.08,22.11,18250.0,18.2371,18.2784,18.2288,18.2536,18250.0
2017-07-18 12:50:00,22.1,22.1,22.08,22.09,38672.0,18.2454,18.2454,18.2288,18.2371,38672.0
2017-07-18 12:55:00,22.09,22.1,22.06,22.08,20002.0,18.2371,18.2454,18.2123,18.2288,20002.0
2017-07-18 13:00:00,22.09,22.09,22.05,22.05,18912.0,18.2371,18.2371,18.2041,18.2041,18912.0
2017-07-18 13:05:00,22.06,22.09,22.05,22.09,5000.0,18.2123,18.2371,18.2041,18.2371,5000.0
2017-07-18 13:10:00,22.09,22.09,22.08,22.08,10720.0,18.2371,18.2371,18.2288,18.2288,10720.0
2017-07-18 13:15:00,22.08,22.11,22.08,22.1,47132.0,18.2288,18.2536,18.2288,18.2454,47132.0
2017-07-18 13:20:00,22.09,22.1,22.08,22.08,16300.0,18.2371,18.2454,18.2288,18.2288,16300.0
2017-07-18 13:25:00,22.08,22.08,22.06,22.07,17394.0,18.2288,18.2288,18.2123,18.2206,17394.0
2017-07-18 13:30:00,22.08,22.08,22.06,22.07,8818.0,18.2288,18.2288,18.2123,18.2206,8818.0
2017-07-18 13:35:00,22.06,22.08,22.04,22.04,16860.0,18.2123,18.2288,18.1958,18.1958,16860.0
2017-07-18 13:40:00,22.04,22.04,22.0,22.04,16462.0,18.1958,18.1958,18.1628,18.1958,16462.0
2017-07-18 13:45:00,22.04,22.04,22.02,22.03,18894.0,18.1958,18.1958,18.1793,18.1876,18894.0
2017-07-18 13:50:00,22.04,22.05,22.03,22.03,14306.0,18.1958,18.2041,18.1876,18.1876,14306.0
2017-07-18 13:55:00,22.02,22.09,22.0,22.08,22322.0,18.1793,18.2371,18.1628,18.2288,22322.0
2017-07-18 14:00:00,22.08,22.1,22.05,22.1,42526.0,18.2288,18.2454,18.2041,18.2454,42526.0
2017-07-18 14:05:00,22.1,22.1,22.08,22.1,18308.0,18.2454,18.2454,18.2288,18.2454,18308.0
2017-07-18 14:10:00,22.1,22.11,22.08,22.09,158780.0,18.2454,18.2536,18.2288,18.2371,158780.0
2017-07-18 14:15:00,22.09,22.1,22.08,22.1,26790.0,18.2371,18.2454,18.2288,18.2454,26790.0
2017-07-18 14:20:00,22.1,22.11,22.09,22.11,21854.0,18.2454,18.2536,18.2371,18.2536,21854.0
2017-07-18 14:25:00,22.11,22.11,22.08,22.09,22930.0,18.2536,18.2536,18.2288,18.2371,22930.0
2017-07-18 14:30:00,22.1,22.14,22.09,22.13,39226.0,18.2454,18.2784,18.2371,18.2701,39226.0
2017-07-18 14:35:00,22.14,22.14,22.11,22.11,18584.0,18.2784,18.2784,18.2536,18.2536,18584.0
2017-07-18 14:40:00,22.11,22.13,22.11,22.13,19920.0,18.2536,18.2701,18.2536,18.2701,19920.0
2017-07-18 14:45:00,22.13,22.13,22.1,22.11,32164.0,18.2701,18.2701,18.2454,18.2536,32164.0
2017-07-18 14:50:00,22.11,22.15,22.11,22.13,20628.0,18.2536,18.2866,18.2536,18.2701,20628.0
2017-07-18 14:55:00,22.14,22.15,22.12,22.13,12396.0,18.2784,18.2866,18.2619,18.2701,12396.0
2017-07-18 15:00:00,22.13,22.16,22.13,22.15,26620.0,18.2701,18.2949,18.2701,18.2866,26620.0
2017-07-18 15:05:00,22.15,22.18,22.15,22.18,41786.0,18.2866,18.3114,18.2866,18.3114,41786.0
2017-07-18 15:10:00,22.18,22.19,22.16,22.16,42492.0,18.3114,18.3197,18.2949,18.2949,42492.0
2017-07-18 15:15:00,22.16,22.18,22.16,22.18,16000.0,18.2949,18.3114,18.2949,18.3114,16000.0
2017-07-18 15:20:00,22.18,22.18,22.13,22.13,112036.0,18.3114,18.3114,18.2701,18.2701,112036.0
2017-07-18 15:25:00,22.13,22.17,22.13,22.16,64782.0,18.2701,18.3032,18.2701,18.2949,64782.0
2017-07-18 15:30:00,22.15,22.18,22.15,22.17,41448.0,18.2866,18.3114,18.2866,18.3032,41448.0
2017-07-18 15:35:00,22.17,22.21,22.16,22.21,69818.0,18.3032,18.3362,18.2949,18.3362,69818.0
2017-07-18 15:40:00,22.21,22.21,22.2,22.2,148622.0,18.3362,18.3362,18.3279,18.3279,148622.0
2017-07-18 15:45:00,22.2,22.23,22.19,22.21,102024.0,18.3279,18.3527,18.3197,18.3362,102024.0
2017-07-18 15:50:00,22.21,22.24,22.2,22.24,78182.0,18.3362,18.3609,18.3279,18.3609,78182.0
2017-07-18 15:55:00,22.24,22.25,22.22,22.25,208932.0,18.3609,18.3692,18.3444,18.3692,208932.0
2017-07-19 09:30:00,22.16,22.25,22.1,22.14,68888.0,18.4542,18.5292,18.4043,18.4376,68888.0
2017-07-19 09:35:00,22.14,22.16,22.0,22.07,25214.0,18.4376,18.4542,18.321,18.3793,25214.0
2017-07-19 09:40:00,22.08,22.15,22.03,22.09,20356.0,18.3876,18.4459,18.346,18.3959,20356.0
2017-07-19 09:45:00,22.1,22.1,21.99,22.05,28038.0,18.4043,18.4043,18.3127,18.3626,28038.0
2017-07-19 09:50:00,22.05,22.08,22.02,22.08,22986.0,18.3626,18.3876,18.3376,18.3876,22986.0
2017-07-19 09:55:00,22.08,22.08,22.03,22.04,16992.0,18.3876,18.3876,18.346,18.3543,16992.0
2017-07-19 10:00:00,22.03,22.09,22.03,22.09,14748.0,18.346,18.3959,18.346,18.3959,14748.0
2017-07-19 10:05:00,22.1,22.2,22.1,22.13,28126.0,18.4043,18.4875,18.4043,18.4292,28126.0
2017-07-19 10:10:00,22.13,22.15,22.08,22.14,21740.0,18.4292,18.4459,18.3876,18.4376,21740.0
2017-07-19 10:15:00,22.15,22.17,22.11,22.13,22038.0,18.4459,18.4626,18.4126,18.4292,22038.0
2017-07-19 10:20:00,22.12,22.14,22.1,22.13,17800.0,18.4209,18.4376,18.4043,18.4292,17800.0
2017-07-19 10:25:00,22.11,22.12,22.07,22.07,33042.0,18.4126,18.4209,18.3793,18.3793,33042.0
2017-07-19 10:30:00,22.07,22.1,22.06,22.06,20928.0,18.3793,18.4043,18.371,18.371,20928.0
2017-07-19 10:35:00,22.05,22.09,22.05,22.07,25062.0,18.3626,18.3959,18.3626,18.3793,25062.0
2017-07-19 10:40:00,22.08,22.11,22.08,22.1,14204.0,18.3876,18.4126,18.3876,18.4043,14204.0
2017-07-19 10:45:00,22.1,22.1,22.06,22.06,15954.0,18.4043,18.4043,18.371,18.371,15954.0
2017-07-19 10:50:00,22.06,22.11,22.06,22.11,16576.0,18.371,18.4126,18.371,18.4126,16576.0
2017-07-19 10:55:00,22.11,22.15,22.11,22.14,18268.0,18.4126,18.4459,18.4126,18.4376,18268.0
2017-07-19 11:00:00,22.13,22.15,22.11,22.12,14316.0,18.4292,18.4459,18.4126,18.4209,14316.0
2017-07-19 11:05:00,22.12,22.17,22.12,22.13,24488.0,18.4209,18.4626,18.4209,18.4292,24488.0
2017-07-19 11:10:00,22.13,22.14,22.1,22.1,16496.0,18.4292,18.4376,18.4043,18.4043,16496.0
2017-07-19 11:15:00,22.11,22.14,22.1,22.13,8234.0,18.4126,18.4376,18.4043,18.4292,8234.0
2017-07-19 11:20:00,22.13,22.13,22.09,22.1,30308.0,18.4292,18.4292,18.3959,18.4043,30308.0
2017-07-19 11:25:00,22.11,22.11,22.04,22.05,41338.0,18.4126,18.4126,18.3543,18.3626,41338.0
2017-07-19 11:30:00,22.03,22.06,22.02,22.05,32590.0,18.346,18.371,18.3376,18.3626,32590.0
2017-07-19 11:35:00,22.05,22.05,22.02,22.03,40124.0,18.3626,18.3626,18.3376,18.346,40124.0
2017-07-19 11:40:00,22.02,22.05,22.01,22.02,25314.0,18.3376,18.3626,18.3293,18.3376,25314.0
2017-07-19 11:45:00,22.03,22.04,22.01,22.03,24508.0,18.346,18.3543,18.3293,18.346,24508.0
2017-07-19 11:50:00,22.03,22.08,22.03,22.08,21846.0,18.346,18.3876,18.346,18.3876,21846.0
2017-07-19 11:55:00,22.08,22.1,22.07,22.08,26998.0,18.3876,18.4043,18.3793,18.3876,26998.0
2017-07-19 12:00:00,22.08,22.09,22.08,22.08,17318.0,18.3876,18.3959,18.3876,18.3876,17318.0
2017-07-19 12:05:00,22.08,22.09,22.06,22.07,22680.0,18.3876,18.3959,18.371,18.3793,22680.0
2017-07-19 12:10:00,22.07,22.08,22.04,22.06,23934.0,18.3793,18.3876,18.3543,18.371,23934.0
2017-07-19 12:15:00,22.07,22.11,22.07,22.08,33014.0,18.3793,18.4126,18.3793,18.3876,33014.0
2017-07-19 12:20:00,22.08,22.08,22.05,22.07,14006.0,18.3876,18.3876,18.3626,18.3793,14006.0
2017-07-19 12:25:00,22.08,22.08,22.06,22.06,17148.0,18.3876,18.3876,18.371,18.371,17148.0
2017-07-19 12:30:00,22.05,22.05,22.04,22.04,14450.0,18.3626,18.3626,18.3543,18.3543,14450.0
2017-07-19 12:35:00,22.04,22.07,22.04,22.07,17136.0,18.3543,18.3793,18.3543,18.3793,17136.0
2017-07-19 12:40:00,22.07,22.11,22.07,22.11,18230.0,18.3793,18.4126,18.3793,18.4126,18230.0
2017-07-19 12:45:00,22.11,22.11,22.07,22.1,25050.0,18.4126,18.4126,18.3793,18.4043,25050.0
2017-07-19 12:50:00,22.1,22.16,22.09,22.16,34566.0,18.4043,18.4542,18.3959,18.4542,34566.0
2017-07-19 12:55:00,22.16,22.18,22.14,22.17,39880.0,18.4542,18.4709,18.4376,18.4626,39880.0
2017-07-19 13:00:00,22.17,22.2,22.17,22.19,17804.0,18.4626,18.4875,18.4626,18.4792,17804.0
2017-07-19 13:05:00,22.19,22.21,22.19,22.21,17532.0,18.4792,18.4959,18.4792,18.4959,17532.0
2017-07-19 13:10:00,22.2,22.2,22.14,22.14,15418.0,18.4875,18.4875,18.4376,18.4376,15418.0
2017-07-19 13:15:00,22.14,22.15,22.13,22.15,16406.0,18.4376,18.4459,18.4292,18.4459,16406.0
2017-07-19 13:20:00,22.15,22.19,22.15,22.18,14996.0,18.4459,18.4792,18.4459,18.4709,14996.0
2017-07-19 13:25:00,22.18,22.2,22.16,22.16,9472.0,18.4709,18.4875,18.4542,18.4542,9472.0
2017-07-19 13:30:00,22.17,22.2,22.16,22.18,22678.0,18.4626,18.4875,18.4542,18.4709,22678.0
2017-07-19 13:35:00,22.18,22.22,22.17,22.22,53670.0,18.4709,18.5042,18.4626,18.5042,53670.0
2017-07-19 13:40:00,22.23,22.25,22.22,22.25,26226.0,18.5125,18.5292,18.5042,18.5292,26226.0
2017-07-19 13:45:00,22.25,22.29,22.25,22.28,40316.0,18.5292,18.5625,18.5292,18.5542,40316.0
2017-07-19 13:50:00,22.27,22.28,22.25,22.27,17800.0,18.5458,18.5542,18.5292,18.5458,17800.0
2017-07-19 13:55:00,22.26,22.27,22.24,22.25,21900.0,18.5375,18.5458,18.5209,18.5292,21900.0
2017-07-19 14:00:00,22.24,22.27,22.23,22.27,28704.0,18.5209,18.5458,18.5125,18.5458,28704.0
2017-07-19 14:05:00,22.27,22.27,22.25,22.25,20724.0,18.5458,18.5458,18.5292,18.5292,20724.0
2017-07-19 14:10:00,22.25,22.27,22.25,22.26,24850.0,18.5292,18.5458,18.5292,18.5375,24850.0
2017-07-19 14:15:00,22.26,22.28,22.24,22.27,18420.0,18.5375,18.5542,18.5209,18.5458,18420.0
2017-07-19 14:20:00,22.27,22.33,22.27,22.3,34826.0,18.5458,18.5958,18.5458,18.5708,34826.0
2017-07-19 14:25:00,22.3,22.31,22.27,22.28,23592.0,18.5708,18.5791,18.5458,18.5542,23592.0
2017-07-19 14:30:00,22.28,22.33,22.28,22.3,25066.0,18.5542,18.5958,18.5542,18.5708,25066.0
2017-07-19 14:35:00,22.3,22.32,22.28,22.28,22996.0,18.5708,18.5875,18.5542,18.5542,22996.0
2017-07-19 14:40:00,22.29,22.3,22.28,22.29,15870.0,18.5625,18.5708,18.5542,18.5625,15870.0
2017-07-19 14:45:00,22.28,22.32,22.28,22.31,45754.0,18.5542,18.5875,18.5542,18.5791,45754.0
2017-07-19 14:50:00,22.32,22.32,22.27,22.29,15252.0,18.5875,18.5875,18.5458,18.5625,15252.0
2017-07-19 14:55:00,22.29,22.31,22.28,22.29,27022.0,18.5625,18.5791,18.5542,18.5625,27022.0
2017-07-19 15:00:00,22.29,22.32,22.29,22.31,28364.0,18.5625,18.5875,18.5625,18.5791,28364.0
2017-07-19 15:05:00,22.31,22.35,22.3,22.34,30258.0,18.5791,18.6125,18.5708,18.6041,30258.0
2017-07-19 15:10:00,22.34,22.35,22.32,22.34,24566.0,18.6041,18.6125,18.5875,18.6041,24566.0
2017-07-19 15:15:00,22.34,22.36,22.33,22.35,30352.0,18.6041,18.6208,18.5958,18.6125,30352.0
2017-07-19 15:20:00,22.35,22.38,22.34,22.36,28468.0,18.6125,18.6374,18.6041,18.6208,28468.0
2017-07-19 15:25:00,22.37,22.4,22.36,22.39,32828.0,18.6291,18.6541,18.6208,18.6458,32828.0
2017-07-19 15:30:00,22.39,22.39,22.34,22.35,43948.0,18.6458,18.6458,18.6041,18.6125,43948.0
2017-07-19 15:35:00,22.35,22.38,22.33,22.37,60336.0,18.6125,18.6374,18.5958,18.6291,60336.0
2017-07-19 15:40:00,22.36,22.39,22.36,22.38,81470.0,18.6208,18.6458,18.6208,18.6374,81470.0
2017-07-19 15:45:00,22.38,22.4,22.36,22.39,87548.0,18.6374,18.6541,18.6208,18.6458,87548.0
2017-07-19 15:50:00,22.38,22.39,22.35,22.38,73974.0,18.6374,18.6458,18.6125,18.6374,73974.0
2017-07-19 15:55:00,22.38,22.4,22.36,22.39,127852.0,18.6374,18.6541,18.6208,18.6458,127852.0
2017-07-20 09:30:00,22.45,22.45,22.34,22.34,15216.0,18.6957,18.6957,18.6041,18.6041,15216.0
2017-07-20 09:35:00,22.36,22.46,22.36,22.46,14152.0,18.6208,18.7041,18.6208,18.7041,14152.0
2017-07-20 09:40:00,22.46,22.55,22.43,22.53,29468.0,18.7041,18.779,18.6791,18.7624,29468.0
2017-07-20 09:45:00,22.54,22.61,22.52,22.56,21436.0,18.7707,18.829,18.754,18.7873,21436.0
2017-07-20 09:50:00,22.58,22.61,22.54,22.61,15180.0,18.804,18.829,18.7707,18.829,15180.0
2017-07-20 09:55:00,22.61,22.64,22.55,22.56,33032.0,18.829,18.854,18.779,18.7873,33032.0
2017-07-20 10:00:00,22.57,22.58,22.52,22.58,28340.0,18.7957,18.804,18.754,18.804,28340.0
2017-07-20 10:05:00,22.57,22.61,22.56,22.6,15676.0,18.7957,18.829,18.7873,18.8207,15676.0
2017-07-20 10:10:00,22.6,22.61,22.58,22.59,17860.0,18.8207,18.829,18.804,18.8123,17860.0
2017-07-20 10:15:00,22.6,22.61,22.56,22.58,26830.0,18.8207,18.829,18.7873,18.804,26830.0
2017-07-20 10:20:00,22.57,22.58,22.51,22.51,58158.0,18.7957,18.804,18.7457,18.7457,58158.0
2017-07-20 10:25:00,22.51,22.53,22.47,22.51,30246.0,18.7457,18.7624,18.7124,18.7457,30246.0
2017-07-20 10:30:00,22.52,22.58,22.48,22.58,85300.0,18.754,18.804,18.7207,18.804,85300.0
2017-07-20 10:35:00,22.59,22.59,22.53,22.55,36272.0,18.8123,18.8123,18.7624,18.779,36272.0
2017-07-20 10:40:00,22.55,22.58,22.53,22.54,33752.0,18.779,18.804,18.7624,18.7707,33752.0
2017-07-20 10:45:00,22.54,22.57,22.5,22.55,49956.0,18.7707,18.7957,18.7374,18.779,49956.0
2017-07-20 10:50:00,22.56,22.56,22.53,22.55,27406.0,18.7873,18.7873,18.7624,18.779,27406.0
2017-07-20 10:55:00,22.55,22.61,22.55,22.59,33408.0,18.779,18.829,18.779,18.8123,33408.0
2017-07-20 11:00:00,22.59,22.6,22.56,22.59,35556.0,18.8123,18.8207,18.7873,18.8123,35556.0
2017-07-20 11:05:00,22.59,22.6,22.5,22.52,82678.0,18.8123,18.8207,18.7374,18.754,82678.0
2017-07-20 11:10:00,22.52,22.54,22.52,22.53,30236.0,18.754,18.7707,18.754,18.7624,30236.0
2017-07-20 11:15:00,22.53,22.54,22.5,22.52,36062.0,18.7624,18.7707,18.7374,18.754,36062.0
2017-07-20 11:20:00,22.52,22.54,22.51,22.53,21234.0,18.754,18.7707,18.7457,18.7624,21234.0
2017-07-20 11:25:00,22.53,22.55,22.5,22.54,24064.0,18.7624,18.779,18.7374,18.7707,24064.0
2017-07-20 11:30:00,22.55,22.56,22.51,22.52,27924.0,18.779,18.7873,18.7457,18.754,27924.0
2017-07-20 11:35:00,22.52,22.53,22.52,22.53,23404.0,18.754,18.7624,18.754,18.7624,23404.0
2017-07-20 11:40:00,22.53,22.56,22.53,22.55,16492.0,18.7624,18.7873,18.7624,18.779,16492.0
2017-07-20 11:45:00,22.55,22.57,22.55,22.57,20210.0,18.779,18.7957,18.779,18.7957,20210.0
2017-07-20 11:50:00,22.58,22.61,22.58,22.59,17200.0,18.804,18.829,18.804,18.8123,17200.0
2017-07-20 11:55:00,22.59,22.61,22.58,22.58,9020.0,18.8123,18.829,18.804,18.804,9020.0
2017-07-20 12:00:00,22.58,22.58,22.56,22.56,13426.0,18.804,18.804,18.7873,18.7873,13426.0
2017-07-20 12:05:00,22.56,22.56,22.52,22.55,47266.0,18.7873,18.7873,18.754,18.779,47266.0
2017-07-20 12:10:00,22.55,22.61,22.54,22.6,67442.0,18.779,18.829,18.7707,18.8207,67442.0
2017-07-20 12:15:00,22.6,22.64,22.6,22.64,54252.0,18.8207,18.854,18.8207,18.854,54252.0
2017-07-20 12:20:00,22.63,22.66,22.61,22.64,93386.0,18.8456,18.8706,18.829,18.854,93386.0
2017-07-20 12:25:00,22.64,22.66,22.63,22.66,18550.0,18.854,18.8706,18.8456,18.8706,18550.0
2017-07-20 12:30:00,22.66,22.66,22.62,22.63,14670.0,18.8706,18.8706,18.8373,18.8456,14670.0
2017-07-20 12:35:00,22.63,22.64,22.61,22.64,20974.0,18.8456,18.854,18.829,18.854,20974.0
2017-07-20 12:40:00,22.64,22.64,22.6,22.61,20008.0,18.854,18.854,18.8207,18.829,20008.0
2017-07-20 12:45:00,22.61,22.68,22.59,22.67,64836.0,18.829,18.8873,18.8123,18.8789,64836.0
2017-07-20 12:50:00,22.67,22.7,22.66,22.68,20180.0,18.8789,18.9039,18.8706,18.8873,20180.0
2017-07-20 12:55:00,22.69,22.73,22.69,22.72,27236.0,18.8956,18.9289,18.8956,18.9206,27236.0
2017-07-20 13:00:00,22.72,22.73,22.69,22.7,23856.0,18.9206,18.9289,18.8956,18.9039,23856.0
2017-07-20 13:05:00,22.7,22.72,22.68,22.68,10948.0,18.9039,18.9206,18.8873,18.8873,10948.0
2017-07-20 13:10:00,22.68,22.68,22.65,22.66,21864.0,18.8873,18.8873,18.8623,18.8706,21864.0
2017-07-20 13:15:00,22.66,22.68,22.65,22.68,15988.0,18.8706,18.8873,18.8623,18.8873,15988.0
2017-07-20 13:20:00,22.68,22.69,22.68,22.68,10300.0,18.8873,18.8956,18.8873,18.8873,10300.0
2017-07-20 13:25:00,22.68,22.68,22.63,22.63,13756.0,18.8873,18.8873,18.8456,18.8456,13756.0
2017-07-20 13:30:00,22.64,22.65,22.63,22.64,18188.0,18.854,18.8623,18.8456,18.854,18188.0
2017-07-20 13:35:00,22.64,22.65,22.61,22.61,12800.0,18.854,18.8623,18.829,18.829,12800.0
2017-07-20 13:40:00,22.62,22.64,22.61,22.62,15852.0,18.8373,18.854,18.829,18.8373,15852.0
2017-07-20 13:45:00,22.63,22.65,22.61,22.64,15118.0,18.8456,18.8623,18.829,18.854,15118.0
2017-07-20 13:50:00,22.63,22.63,22.6,22.62,31978.0,18.8456,18.8456,18.8207,18.8373,31978.0
2017-07-20 13:55:00,22.63,22.64,22.6,22.6,22716.0,18.8456,18.854,18.8207,18.8207,22716.0
2017-07-20 14:00:00,22.6,22.61,22.59,22.61,18790.0,18.8207,18.829,18.8123,18.829,18790.0
2017-07-20 14:05:00,22.61,22.64,22.61,22.63,15160.0,18.829,18.854,18.829,18.8456,15160.0
2017-07-20 14:10:00,22.63,22.64,22.62,22.63,19790.0,18.8456,18.854,18.8373,18.8456,19790.0
2017-07-20 14:15:00,22.62,22.63,22.6,22.6,16098.0,18.8373,18.8456,18.8207,18.8207,16098.0
2017-07-20 14:20:00,22.6,22.61,22.59,22.61,21818.0,18.8207,18.829,18.8123,18.829,21818.0
2017-07-20 14:25:00,22.61,22.64,22.61,22.64,16638.0,18.829,18.854,18.829,18.854,16638.0
2017-07-20 14:30:00,22.64,22.66,22.61,22.66,24426.0,18.854,18.8706,18.829,18.8706,24426.0
2017-07-20 14:35:00,22.66,22.67,22.64,22.66,22396.0,18.8706,18.8789,18.854,18.8706,22396.0
2017-07-20 14:40:00,22.66,22.67,22.63,22.65,22784.0,18.8706,18.8789,18.8456,18.8623,22784.0
2017-07-20 14:45:00,22.65,22.65,22.64,22.64,20592.0,18.8623,18.8623,18.854,18.854,20592.0
2017-07-20 14:50:00,22.64,22.66,22.63,22.66,22880.0,18.854,18.8706,18.8456,18.8706,22880.0
2017-07-20 14:55:00,22.66,22.68,22.66,22.67,27390.0,18.8706,18.8873,18.8706,18.8789,27390.0
2017-07-20 15:00:00,22.67,22.68,22.66,22.66,31728.0,18.8789,18.8873,18.8706,18.8706,31728.0
2017-07-20 15:05:00,22.67,22.67,22.65,22.67,40654.0,18.8789,18.8789,18.8623,18.8789,40654.0
2017-07-20 15:10:00,22.67,22.67,22.65,22.65,29626.0,18.8789,18.8789,18.8623,18.8623,29626.0
2017-07-20 15:15:00,22.65,22.66,22.63,22.65,43304.0,18.8623,18.8706,18.8456,18.8623,43304.0
2017-07-20 15:20:00,22.65,22.66,22.63,22.65,47334.0,18.8623,18.8706,18.8456,18.8623,47334.0
2017-07-20 15:25:00,22.65,22.69,22.65,22.69,45708.0,18.8623,18.8956,18.8623,18.8956,45708.0
2017-07-20 15:30:00,22.68,22.69,22.66,22.67,41758.0,18.8873,18.8956,18.8706,18.8789,41758.0
2017-07-20 15:35:00,22.67,22.68,22.65,22.65,56176.0,18.8789,18.8873,18.8623,18.8623,56176.0
2017-07-20 15:40:00,22.65,22.65,22.61,22.62,42544.0,18.8623,18.8623,18.829,18.8373,42544.0
2017-07-20 15:45:00,22.62,22.64,22.6,22.61,78514.0,18.8373,18.854,18.8207,18.829,78514.0
2017-07-20 15:50:00,22.61,22.61,22.59,22.59,70252.0,18.829,18.829,18.8123,18.8123,70252.0
2017-07-20 15:55:00,22.59,22.6,22.57,22.59,147466.0,18.8123,18.8207,18.7957,18.8123,147466.0
2017-07-21 09:30:00,22.64,22.65,22.43,22.43,43432.0,18.854,18.8623,18.6791,18.6791,43432.0
2017-07-21 09:35:00,22.43,22.59,22.43,22.52,22200.0,18.6791,18.8123,18.6791,18.754,22200.0
2017-07-21 09:40:00,22.53,22.58,22.48,22.58,14326.0,18.7624,18.804,18.7207,18.804,14326.0
2017-07-21 09:45:00,22.58,22.6,22.51,22.55,33836.0,18.804,18.8207,18.7457,18.779,33836.0
2017-07-21 09:50:00,22.54,22.57,22.51,22.56,9224.0,18.7707,18.7957,18.7457,18.7873,9224.0
2017-07-21 09:55:00,22.56,22.61,22.54,22.57,22200.0,18.7873,18.829,18.7707,18.7957,22200.0
2017-07-21 10:00:00,22.58,22.63,22.57,22.6,31874.0,18.804,18.8456,18.7957,18.8207,31874.0
2017-07-21 10:05:00,22.6,22.62,22.58,22.59,10826.0,18.8207,18.8373,18.804,18.8123,10826.0
2017-07-21 10:10:00,22.58,22.6,22.56,22.59,24928.0,18.804,18.8207,18.7873,18.8123,24928.0
2017-07-21 10:15:00,22.58,22.6,22.56,22.57,14838.0,18.804,18.8207,18.7873,18.7957,14838.0
2017-07-21 10:20:00,22.58,22.6,22.58,22.59,10010.0,18.804,18.8207,18.804,18.8123,10010.0
2017-07-21 10:25:00,22.59,22.59,22.55,22.57,11072.0,18.8123,18.8123,18.779,18.7957,11072.0
2017-07-21 10:30:00,22.58,22.61,22.56,22.59,25826.0,18.804,18.829,18.7873,18.8123,25826.0
2017-07-21 10:35:00,22.58,22.62,22.58,22.61,25062.0,18.804,18.8373,18.804,18.829,25062.0
2017-07-21 10:40:00,22.62,22.64,22.6,22.64,9548.0,18.8373,18.854,18.8207,18.854,9548.0
2017-07-21 10:45:00,22.64,22.65,22.58,22.58,14736.0,18.854,18.8623,18.804,18.804,14736.0
2017-07-21 10:50:00,22.57,22.63,22.57,22.63,20334.0,18.7957,18.8456,18.7957,18.8456,20334.0
2017-07-21 10:55:00,22.61,22.65,22.61,22.65,19756.0,18.829,18.8623,18.829,18.8623,19756.0
2017-07-21 11:00:00,22.65,22.7,22.65,22.68,20114.0,18.8623,18.9039,18.8623,18.8873,20114.0
2017-07-21 11:05:00,22.7,22.71,22.68,22.7,21926.0,18.9039,18.9123,18.8873,18.9039,21926.0
2017-07-21 11:10:00,22.7,22.72,22.7,22.71,16634.0,18.9039,18.9206,18.9039,18.9123,16634.0
2017-07-21 11:15:00,22.71,22.72,22.67,22.68,20686.0,18.9123,18.9206,18.8789,18.8873,20686.0
2017-07-21 11:20:00,22.68,22.73,22.67,22.73,19722.0,18.8873,18.9289,18.8789,18.9289,19722.0
2017-07-21 11:25:00,22.74,22.76,22.74,22.75,16180.0,18.9372,18.9539,18.9372,18.9456,16180.0
2017-07-21 11:30:00,22.74,22.75,22.7,22.7,10168.0,18.9372,18.9456,18.9039,18.9039,10168.0
2017-07-21 11:35:00,22.68,22.7,22.66,22.68,9900.0,18.8873,18.9039,18.8706,18.8873,9900.0
2017-07-21 11:40:00,22.68,22.68,22.63,22.63,12584.0,18.8873,18.8873,18.8456,18.8456,12584.0
2017-07-21 11:45:00,22.64,22.65,22.59,22.59,21416.0,18.854,18.8623,18.8123,18.8123,21416.0
2017-07-21 11:50:00,22.6,22.61,22.58,22.61,14458.0,18.8207,18.829,18.804,18.829,14458.0
2017-07-21 11:55:00,22.6,22.6,22.57,22.58,3800.0,18.8207,18.8207,18.7957,18.804,3800.0
2017-07-21 12:00:00,22.58,22.61,22.58,22.61,10112.0,18.804,18.829,18.804,18.829,10112.0
2017-07-21 12:05:00,22.63,22.63,22.61,22.61,4600.0,18.8456,18.8456,18.829,18.829,4600.0
2017-07-21 12:10:00,22.61,22.61,22.59,22.59,12376.0,18.829,18.829,18.8123,18.8123,12376.0
2017-07-21 12:15:00,22.59,22.61,22.58,22.6,11210.0,18.8123,18.829,18.804,18.8207,11210.0
2017-07-21 12:20:00,22.59,22.59,22.55,22.56,8420.0,18.8123,18.8123,18.779,18.7873,8420.0
2017-07-21 12:25:00,22.56,22.58,22.55,22.56,11152.0,18.7873,18.804,18.779,18.7873,11152.0
2017-07-21 12:30:00,22.56,22.56,22.54,22.56,19292.0,18.7873,18.7873,18.7707,18.7873,19292.0
2017-07-21 12:35:00,22.56,22.6,22.54,22.59,24812.0,18.7873,18.8207,18.7707,18.8123,24812.0
2017-07-21 12:40:00,22.59,22.61,22.55,22.56,24494.0,18.8123,18.829,18.779,18.7873,24494.0
2017-07-21 12:45:00,22.55,22.59,22.55,22.56,51100.0,18.779,18.8123,18.779,18.7873,51100.0
2017-07-21 12:50:00,22.56,22.58,22.54,22.54,15318.0,18.7873,18.804,18.7707,18.7707,15318.0
2017-07-21 12:55:00,22.54,22.57,22.53,22.56,9680.0,18.7707,18.7957,18.7624,18.7873,9680.0
2017-07-21 13:00:00,22.55,22.56,22.53,22.53,6814.0,18.779,18.7873,18.7624,18.7624,6814.0
2017-07-21 13:05:00,22.53,22.54,22.53,22.53,6862.0,18.7624,18.7707,18.7624,18.7624,6862.0
2017-07-21 13:10:00,22.53,22.57,22.53,22.57,9556.0,18.7624,18.7957,18.7624,18.7957,9556.0
2017-07-21 13:15:00,22.57,22.6,22.56,22.6,15664.0,18.7957,18.8207,18.7873,18.8207,15664.0
2017-07-21 13:20:00,22.6,22.6,22.58,22.59,25774.0,18.8207,18.8207,18.804,18.8123,25774.0
2017-07-21 13:25:00,22.6,22.6,22.59,22.59,3236.0,18.8207,18.8207,18.8123,18.8123,3236.0
2017-07-21 13:30:00,22.58,22.6,22.58,22.59,7456.0,18.804,18.8207,18.804,18.8123,7456.0
2017-07-21 13:35:00,22.59,22.6,22.57,22.6,7732.0,18.8123,18.8207,18.7957,18.8207,7732.0
2017-07-21 13:40:00,22.6,22.6,22.55,22.55,15194.0,18.8207,18.8207,18.779,18.779,15194.0
2017-07-21 13:45:00,22.57,22.59,22.53,22.54,25032.0,18.7957,18.8123,18.7624,18.7707,25032.0
2017-07-21 13:50:00,22.54,22.54,22.52,22.52,7200.0,18.7707,18.7707,18.754,18.754,7200.0
2017-07-21 13:55:00,22.53,22.53,22.51,22.52,4870.0,18.7624,18.7624,18.7457,18.754,4870.0
2017-07-21 14:00:00,22.52,22.53,22.5,22.5,8000.0,18.754,18.7624,18.7374,18.7374,8000.0
2017-07-21 14:05:00,22.51,22.52,22.5,22.52,5810.0,18.7457,18.754,18.7374,18.754,5810.0
2017-07-21 14:10:00,22.52,22.52,22.5,22.51,8172.0,18.754,18.754,18.7374,18.7457,8172.0
2017-07-21 14:15:00,22.51,22.52,22.5,22.51,10064.0,18.7457,18.754,18.7374,18.7457,10064.0
2017-07-21 14:20:00,22.52,22.52,22.5,22.5,19668.0,18.754,18.754,18.7374,18.7374,19668.0
2017-07-21 14:25:00,22.51,22.52,22.5,22.5,24796.0,18.7457,18.754,18.7374,18.7374,24796.0
2017-07-21 14:30:00,22.5,22.52,22.5,22.5,9966.0,18.7374,18.754,18.7374,18.7374,9966.0
2017-07-21 14:35:00,22.5,22.51,22.5,22.51,12356.0,18.7374,18.7457,18.7374,18.7457,12356.0
2017-07-21 14:40:00,22.51,22.51,22.5,22.51,13282.0,18.7457,18.7457,18.7374,18.7457,13282.0
2017-07-21 14:45:00,22.51,22.52,22.5,22.52,11036.0,18.7457,18.754,18.7374,18.754,11036.0
2017-07-21 14:50:00,22.52,22.53,22.52,22.52,13152.0,18.754,18.7624,18.754,18.754,13152.0
2017-07-21 14:55:00,22.51,22.53,22.51,22.53,23136.0,18.7457,18.7624,18.7457,18.7624,23136.0
2017-07-21 15:00:00,22.53,22.55,22.52,22.54,17282.0,18.7624,18.779,18.754,18.7707,17282.0
2017-07-21 15:05:00,22.54,22.56,22.53,22.55,26564.0,18.7707,18.7873,18.7624,18.779,26564.0
2017-07-21 15:10:00,22.55,22.56,22.55,22.55,11806.0,18.779,18.7873,18.779,18.779,11806.0
2017-07-21 15:15:00,22.56,22.56,22.53,22.55,71514.0,18.7873,18.7873,18.7624,18.779,71514.0
2017-07-21 15:20:00,22.55,22.56,22.55,22.56,11602.0,18.779,18.7873,18.779,18.7873,11602.0
2017-07-21 15:25:00,22.56,22.56,22.53,22.53,17310.0,18.7873,18.7873,18.7624,18.7624,17310.0
2017-07-21 15:30:00,22.54,22.57,22.54,22.56,19404.0,18.7707,18.7957,18.7707,18.7873,19404.0
2017-07-21 15:35:00,22.57,22.59,22.57,22.57,21462.0,18.7957,18.8123,18.7957,18.7957,21462.0
2017-07-21 15:40:00,22.57,22.58,22.55,22.56,19748.0,18.7957,18.804,18.779,18.7873,19748.0
2017-07-21 15:45:00,22.57,22.59,22.57,22.58,25514.0,18.7957,18.8123,18.7957,18.804,25514.0
2017-07-21 15:50:00,22.58,22.6,22.57,22.59,43570.0,18.804,18.8207,18.7957,18.8123,43570.0
2017-07-21 15:55:00,22.58,22.6,22.57,22.59,82358.0,18.804,18.8207,18.7957,18.8123,82358.0
2017-07-24 09:30:00,22.52,22.56,22.5,22.52,25570.0,18.754,18.7873,18.7374,18.754,25570.0
2017-07-24 09:35:00,22.51,22.53,22.47,22.5,27242.0,18.7457,18.7624,18.7124,18.7374,27242.0
2017-07-24 09:40:00,22.5,22.55,22.49,22.55,9806.0,18.7374,18.779,18.729,18.779,9806.0
2017-07-24 09:45:00,22.54,22.58,22.5,22.57,18958.0,18.7707,18.804,18.7374,18.7957,18958.0
2017-07-24 09:50:00,22.57,22.59,22.54,22.59,11800.0,18.7957,18.8123,18.7707,18.8123,11800.0
2017-07-24 09:55:00,22.59,22.63,22.57,22.58,18848.0,18.8123,18.8456,18.7957,18.804,18848.0
2017-07-24 10:00:00,22.58,22.6,22.55,22.59,12516.0,18.804,18.8207,18.779,18.8123,12516.0
2017-07-24 10:05:00,22.59,22.62,22.58,22.6,21288.0,18.8123,18.8373,18.804,18.8207,21288.0
2017-07-24 10:10:00,22.6,22.6,22.46,22.49,39222.0,18.8207,18.8207,18.7041,18.729,39222.0
2017-07-24 10:15:00,22.5,22.55,22.49,22.53,42996.0,18.7374,18.779,18.729,18.7624,42996.0
2017-07-24 10:20:00,22.53,22.55,22.52,22.52,13600.0,18.7624,18.779,18.754,18.754,13600.0
2017-07-24 10:25:00,22.52,22.55,22.48,22.52,36892.0,18.754,18.779,18.7207,18.754,36892.0
2017-07-24 10:30:00,22.5,22.53,22.5,22.51,35310.0,18.7374,18.7624,18.7374,18.7457,35310.0
2017-07-24 10:35:00,22.5,22.53,22.5,22.52,10604.0,18.7374,18.7624,18.7374,18.754,10604.0
2017-07-24 10:40:00,22.53,22.6,22.52,22.6,15200.0,18.7624,18.8207,18.754,18.8207,15200.0
2017-07-24 10:45:00,22.6,22.61,22.58,22.59,22482.0,18.8207,18.829,18.804,18.8123,22482.0
2017-07-24 10:50:00,22.58,22.61,22.53,22.53,21200.0,18.804,18.829,18.7624,18.7624,21200.0
2017-07-24 10:55:00,22.53,22.56,22.52,22.52,12982.0,18.7624,18.7873,18.754,18.754,12982.0
2017-07-24 11:00:00,22.52,22.54,22.49,22.54,45124.0,18.754,18.7707,18.729,18.7707,45124.0
2017-07-24 11:05:00,22.55,22.55,22.51,22.51,15918.0,18.779,18.779,18.7457,18.7457,15918.0
2017-07-24 11:10:00,22.52,22.6,22.52,22.57,12102.0,18.754,18.8207,18.754,18.7957,12102.0
2017-07-24 11:15:00,22.56,22.57,22.54,22.54,9514.0,18.7873,18.7957,18.7707,18.7707,9514.0
2017-07-24 11:20:00,22.52,22.55,22.49,22.52,23016.0,18.754,18.779,18.729,18.754,23016.0
2017-07-24 11:25:00,22.53,22.55,22.51,22.54,16244.0,18.7624,18.779,18.7457,18.7707,16244.0
2017-07-24 11:30:00,22.54,22.54,22.52,22.52,6498.0,18.7707,18.7707,18.754,18.754,6498.0
2017-07-24 11:35:00,22.52,22.53,22.5,22.52,9206.0,18.754,18.7624,18.7374,18.754,9206.0
2017-07-24 11:40:00,22.52,22.53,22.5,22.5,7072.0,18.754,18.7624,18.7374,18.7374,7072.0
2017-07-24 11:45:00,22.5,22.54,22.5,22.53,10648.0,18.7374,18.7707,18.7374,18.7624,10648.0
2017-07-24 11:50:00,22.54,22.55,22.53,22.53,9618.0,18.7707,18.779,18.7624,18.7624,9618.0
2017-07-24 11:55:00,22.53,22.55,22.53,22.54,10146.0,18.7624,18.779,18.7624,18.7707,10146.0
2017-07-24 12:00:00,22.53,22.54,22.48,22.48,17010.0,18.7624,18.7707,18.7207,18.7207,17010.0
2017-07-24 12:05:00,22.47,22.5,22.47,22.48,9118.0,18.7124,18.7374,18.7124,18.7207,9118.0
2017-07-24 12:10:00,22.48,22.48,22.46,22.47,9708.0,18.7207,18.7207,18.7041,18.7124,9708.0
2017-07-24 12:15:00,22.49,22.5,22.47,22.49,8132.0,18.729,18.7374,18.7124,18.729,8132.0
2017-07-24 12:20:00,22.49,22.5,22.47,22.48,4000.0,18.729,18.7374,18.7124,18.7207,4000.0
2017-07-24 12:25:00,22.47,22.49,22.45,22.45,13682.0,18.7124,18.729,18.6957,18.6957,13682.0
2017-07-24 12:30:00,22.45,22.49,22.45,22.47,40390.0,18.6957,18.729,18.6957,18.7124,40390.0
2017-07-24 12:35:00,22.47,22.47,22.43,22.46,11214.0,18.7124,18.7124,18.6791,18.7041,11214.0
2017-07-24 12:40:00,22.46,22.46,22.43,22.43,4004.0,18.7041,18.7041,18.6791,18.6791,4004.0
2017-07-24 12:45:00,22.43,22.44,22.42,22.42,9644.0,18.6791,18.6874,18.6708,18.6708,9644.0
2017-07-24 12:50:00,22.42,22.43,22.31,22.31,43654.0,18.6708,18.6791,18.5791,18.5791,43654.0
2017-07-24 12:55:00,22.32,22.34,22.29,22.33,23734.0,18.5875,18.6041,18.5625,18.5958,23734.0
2017-07-24 13:00:00,22.31,22.36,22.31,22.33,14976.0,18.5791,18.6208,18.5791,18.5958,14976.0
2017-07-24 13:05:00,22.33,22.33,22.29,22.33,28958.0,18.5958,18.5958,18.5625,18.5958,28958.0
2017-07-24 13:10:00,22.33,22.38,22.32,22.37,30052.0,18.5958,18.6374,18.5875,18.6291,30052.0
2017-07-24 13:15:00,22.37,22.41,22.36,22.4,6192.0,18.6291,18.6624,18.6208,18.6541,6192.0
2017-07-24 13:20:00,22.4,22.41,22.36,22.36,14704.0,18.6541,18.6624,18.6208,18.6208,14704.0
2017-07-24 13:25:00,22.35,22.35,22.34,22.34,12548.0,18.6125,18.6125,18.6041,18.6041,12548.0
2017-07-24 13:30:00,22.34,22.36,22.33,22.36,11170.0,18.6041,18.6208,18.5958,18.6208,11170.0
2017-07-24 13:35:00,22.36,22.36,22.35,22.35,5932.0,18.6208,18.6208,18.6125,18.6125,5932.0
2017-07-24 13:40:00,22.36,22.36,22.33,22.35,15890.0,18.6208,18.6208,18.5958,18.6125,15890.0
2017-07-24 13:45:00,22.35,22.37,22.33,22.37,24092.0,18.6125,18.6291,18.5958,18.6291,24092.0
2017-07-24 13:50:00,22.36,22.39,22.36,22.36,7122.0,18.6208,18.6458,18.6208,18.6208,7122.0
2017-07-24 13:55:00,22.37,22.37,22.35,22.37,9816.0,18.6291,18.6291,18.6125,18.6291,9816.0
2017-07-24 14:00:00,22.36,22.38,22.36,22.36,15220.0,18.6208,18.6374,18.6208,18.6208,15220.0
2017-07-24 14:05:00,22.36,22.36,22.35,22.35,7468.0,18.6208,18.6208,18.6125,18.6125,7468.0
2017-07-24 14:10:00,22.35,22.35,22.32,22.33,9494.0,18.6125,18.6125,18.5875,18.5958,9494.0
2017-07-24 14:15:00,22.32,22.33,22.3,22.32,10076.0,18.5875,18.5958,18.5708,18.5875,10076.0
2017-07-24 14:20:00,22.31,22.31,22.29,22.29,11560.0,18.5791,18.5791,18.5625,18.5625,11560.0
2017-07-24 14:25:00,22.3,22.34,22.3,22.33,5332.0,18.5708,18.6041,18.5708,18.5958,5332.0
2017-07-24 14:30:00,22.33,22.33,22.29,22.31,28828.0,18.5958,18.5958,18.5625,18.5791,28828.0
2017-07-24 14:35:00,22.31,22.31,22.27,22.28,90580.0,18.5791,18.5791,18.5458,18.5542,90580.0
2017-07-24 14:40:00,22.29,22.32,22.27,22.28,40722.0,18.5625,18.5875,18.5458,18.5542,40722.0
2017-07-24 14:45:00,22.28,22.3,22.26,22.28,35950.0,18.5542,18.5708,18.5375,18.5542,35950.0
2017-07-24 14:50:00,22.28,22.29,22.27,22.27,12644.0,18.5542,18.5625,18.5458,18.5458,12644.0
2017-07-24 14:55:00,22.28,22.32,22.28,22.32,11268.0,18.5542,18.5875,18.5542,18.5875,11268.0
2017-07-24 15:00:00,22.32,22.32,22.28,22.3,25376.0,18.5875,18.5875,18.5542,18.5708,25376.0
2017-07-24 15:05:00,22.3,22.33,22.29,22.29,13884.0,18.5708,18.5958,18.5625,18.5625,13884.0
2017-07-24 15:10:00,22.28,22.3,22.28,22.29,18860.0,18.5542,18.5708,18.5542,18.5625,18860.0
2017-07-24 15:15:00,22.29,22.3,22.28,22.29,20950.0,18.5625,18.5708,18.5542,18.5625,20950.0
2017-07-24 15:20:00,22.29,22.31,22.29,22.31,14400.0,18.5625,18.5791,18.5625,18.5791,14400.0
2017-07-24 15:25:00,22.31,22.32,22.29,22.29,12860.0,18.5791,18.5875,18.5625,18.5625,12860.0
2017-07-24 15:30:00,22.29,22.29,22.19,22.21,106866.0,18.5625,18.5625,18.4792,18.4959,106866.0
2017-07-24 15:35:00,22.21,22.21,22.18,22.21,40924.0,18.4959,18.4959,18.4709,18.4959,40924.0
2017-07-24 15:40:00,22.21,22.21,22.16,22.17,53390.0,18.4959,18.4959,18.4542,18.4626,53390.0
2017-07-24 15:45:00,22.17,22.18,22.16,22.17,48968.0,18.4626,18.4709,18.4542,18.4626,48968.0
2017-07-24 15:50:00,22.17,22.18,22.14,22.15,107096.0,18.4626,18.4709,18.4376,18.4459,107096.0
2017-07-24 15:55:00,22.15,22.15,22.11,22.14,129444.0,18.4459,18.4459,18.4126,18.4376,129444.0
2017-07-25 09:30:00,22.21,22.5,22.21,22.41,88670.0,18.4959,18.7374,18.4959,18.6624,88670.0
2017-07-25 09:35:00,22.4,22.5,22.39,22.39,39060.0,18.6541,18.7374,18.6458,18.6458,39060.0
2017-07-25 09:40:00,22.39,22.41,22.33,22.33,21586.0,18.6458,18.6624,18.5958,18.5958,21586.0
2017-07-25 09:45:00,22.36,22.46,22.36,22.45,44446.0,18.6208,18.7041,18.6208,18.6957,44446.0
2017-07-25 09:50:00,22.47,22.52,22.43,22.43,20628.0,18.7124,18.754,18.6791,18.6791,20628.0
2017-07-25 09:55:00,22.42,22.46,22.34,22.4,76682.0,18.6708,18.7041,18.6041,18.6541,76682.0
2017-07-25 10:00:00,22.39,22.4,22.33,22.33,53876.0,18.6458,18.6541,18.5958,18.5958,53876.0
2017-07-25 10:05:00,22.35,22.37,22.32,22.36,32506.0,18.6125,18.6291,18.5875,18.6208,32506.0
2017-07-25 10:10:00,22.36,22.36,22.32,22.36,31444.0,18.6208,18.6208,18.5875,18.6208,31444.0
2017-07-25 10:15:00,22.35,22.4,22.33,22.4,20720.0,18.6125,18.6541,18.5958,18.6541,20720.0
2017-07-25 10:20:00,22.41,22.41,22.36,22.38,21404.0,18.6624,18.6624,18.6208,18.6374,21404.0
2017-07-25 10:25:00,22.38,22.42,22.35,22.4,26364.0,18.6374,18.6708,18.6125,18.6541,26364.0
2017-07-25 10:30:00,22.4,22.49,22.37,22.49,41288.0,18.6541,18.729,18.6291,18.729,41288.0
2017-07-25 10:35:00,22.49,22.54,22.46,22.54,56622.0,18.729,18.7707,18.7041,18.7707,56622.0
2017-07-25 10:40:00,22.53,22.56,22.46,22.56,46816.0,18.7624,18.7873,18.7041,18.7873,46816.0
2017-07-25 10:45:00,22.56,22.58,22.51,22.56,32940.0,18.7873,18.804,18.7457,18.7873,32940.0
2017-07-25 10:50:00,22.55,22.6,22.53,22.56,24462.0,18.779,18.8207,18.7624,18.7873,24462.0
2017-07-25 10:55:00,22.56,22.56,22.48,22.5,26814.0,18.7873,18.7873,18.7207,18.7374,26814.0
2017-07-25 11:00:00,22.51,22.52,22.46,22.47,22310.0,18.7457,18.754,18.7041,18.7124,22310.0
2017-07-25 11:05:00,22.47,22.53,22.47,22.52,20616.0,18.7124,18.7624,18.7124,18.754,20616.0
2017-07-25 11:10:00,22.53,22.56,22.52,22.55,21274.0,18.7624,18.7873,18.754,18.779,21274.0
2017-07-25 11:15:00,22.55,22.58,22.5,22.5,27202.0,18.779,18.804,18.7374,18.7374,27202.0
2017-07-25 11:20:00,22.5,22.51,22.47,22.49,25586.0,18.7374,18.7457,18.7124,18.729,25586.0
2017-07-25 11:25:00,22.49,22.58,22.49,22.58,30958.0,18.729,18.804,18.729,18.804,30958.0
2017-07-25 11:30:00,22.59,22.65,22.57,22.6,25038.0,18.8123,18.8623,18.7957,18.8207,25038.0
2017-07-25 11:35:00,22.6,22.62,22.58,22.61,24668.0,18.8207,18.8373,18.804,18.829,24668.0
2017-07-25 11:40:00,22.61,22.61,22.56,22.59,17836.0,18.829,18.829,18.7873,18.8123,17836.0
2017-07-25 11:45:00,22.59,22.59,22.55,22.56,10294.0,18.8123,18.8123,18.779,18.7873,10294.0
2017-07-25 11:50:00,22.57,22.58,22.54,22.56,21166.0,18.7957,18.804,18.7707,18.7873,21166.0
2017-07-25 11:55:00,22.56,22.58,22.53,22.53,7600.0,18.7873,18.804,18.7624,18.7624,7600.0
2017-07-25 12:00:00,22.54,22.6,22.54,22.6,15222.0,18.7707,18.8207,18.7707,18.8207,15222.0
2017-07-25 12:05:00,22.59,22.65,22.59,22.61,14938.0,18.8123,18.8623,18.8123,18.829,14938.0
2017-07-25 12:10:00,22.6,22.61,22.56,22.59,33582.0,18.8207,18.829,18.7873,18.8123,33582.0
2017-07-25 12:15:00,22.58,22.6,22.56,22.58,9936.0,18.804,18.8207,18.7873,18.804,9936.0
2017-07-25 12:20:00,22.58,22.59,22.57,22.59,9000.0,18.804,18.8123,18.7957,18.8123,9000.0
2017-07-25 12:25:00,22.58,22.58,22.56,22.56,18000.0,18.804,18.804,18.7873,18.7873,18000.0
2017-07-25 12:30:00,22.56,22.57,22.53,22.54,10492.0,18.7873,18.7957,18.7624,18.7707,10492.0
2017-07-25 12:35:00,22.56,22.56,22.53,22.53,20144.0,18.7873,18.7873,18.7624,18.7624,20144.0
2017-07-25 12:40:00,22.54,22.55,22.48,22.49,44590.0,18.7707,18.779,18.7207,18.729,44590.0
2017-07-25 12:45:00,22.5,22.5,22.48,22.5,8200.0,18.7374,18.7374,18.7207,18.7374,8200.0
2017-07-25 12:50:00,22.5,22.51,22.48,22.5,16498.0,18.7374,18.7457,18.7207,18.7374,16498.0
2017-07-25 12:55:00,22.5,22.52,22.5,22.5,24312.0,18.7374,18.754,18.7374,18.7374,24312.0
2017-07-25 13:00:00,22.5,22.51,22.48,22.51,8658.0,18.7374,18.7457,18.7207,18.7457,8658.0
2017-07-25 13:05:00,22.51,22.52,22.49,22.49,11622.0,18.7457,18.754,18.729,18.729,11622.0
2017-07-25 13:10:00,22.5,22.5,22.47,22.48,9484.0,18.7374,18.7374,18.7124,18.7207,9484.0
2017-07-25 13:15:00,22.48,22.49,22.48,22.49,7204.0,18.7207,18.729,18.7207,18.729,7204.0
2017-07-25 13:20:00,22.49,22.51,22.49,22.51,6566.0,18.729,18.7457,18.729,18.7457,6566.0
2017-07-25 13:25:00,22.5,22.5,22.49,22.5,12646.0,18.7374,18.7374,18.729,18.7374,12646.0
2017-07-25 13:30:00,22.5,22.5,22.49,22.5,6976.0,18.7374,18.7374,18.729,18.7374,6976.0
2017-07-25 13:35:00,22.5,22.52,22.5,22.52,8836.0,18.7374,18.754,18.7374,18.754,8836.0
2017-07-25 13:40:00,22.52,22.53,22.51,22.52,23700.0,18.754,18.7624,18.7457,18.754,23700.0
2017-07-25 13:45:00,22.53,22.55,22.52,22.55,21040.0,18.7624,18.779,18.754,18.779,21040.0
2017-07-25 13:50:00,22.55,22.55,22.54,22.55,6816.0,18.779,18.779,18.7707,18.779,6816.0
2017-07-25 13:55:00,22.55,22.55,22.54,22.55,5600.0,18.779,18.779,18.7707,18.779,5600.0
2017-07-25 14:00:00,22.55,22.58,22.54,22.57,36770.0,18.779,18.804,18.7707,18.7957,36770.0
2017-07-25 14:05:00,22.57,22.57,22.53,22.53,12982.0,18.7957,18.7957,18.7624,18.7624,12982.0
2017-07-25 14:10:00,22.54,22.55,22.53,22.54,20860.0,18.7707,18.779,18.7624,18.7707,20860.0
2017-07-25 14:15:00,22.54,22.57,22.54,22.55,41424.0,18.7707,18.7957,18.7707,18.779,41424.0
2017-07-25 14:20:00,22.55,22.57,22.53,22.57,18272.0,18.779,18.7957,18.7624,18.7957,18272.0
2017-07-25 14:25:00,22.57,22.58,22.56,22.57,14174.0,18.7957,18.804,18.7873,18.7957,14174.0
2017-07-25 14:30:00,22.58,22.59,22.54,22.54,46596.0,18.804,18.8123,18.7707,18.7707,46596.0
2017-07-25 14:35:00,22.54,22.57,22.53,22.56,18898.0,18.7707,18.7957,18.7624,18.7873,18898.0
2017-07-25 14:40:00,22.56,22.59,22.56,22.59,18608.0,18.7873,18.8123,18.7873,18.8123,18608.0
2017-07-25 14:45:00,22.59,22.6,22.57,22.58,19258.0,18.8123,18.8207,18.7957,18.804,19258.0
2017-07-25 14:50:00,22.58,22.61,22.58,22.58,13392.0,18.804,18.829,18.804,18.804,13392.0
2017-07-25 14:55:00,22.58,22.6,22.58,22.59,9162.0,18.804,18.8207,18.804,18.8123,9162.0
2017-07-25 15:00:00,22.6,22.61,22.6,22.61,5280.0,18.8207,18.829,18.8207,18.829,5280.0
2017-07-25 15:05:00,22.61,22.61,22.57,22.57,19942.0,18.829,18.829,18.7957,18.7957,19942.0
2017-07-25 15:10:00,22.57,22.59,22.56,22.56,22614.0,18.7957,18.8123,18.7873,18.7873,22614.0
2017-07-25 15:15:00,22.56,22.57,22.53,22.53,23210.0,18.7873,18.7957,18.7624,18.7624,23210.0
2017-07-25 15:20:00,22.54,22.55,22.5,22.5,18526.0,18.7707,18.779,18.7374,18.7374,18526.0
2017-07-25 15:25:00,22.5,22.53,22.5,22.52,20306.0,18.7374,18.7624,18.7374,18.754,20306.0
2017-07-25 15:30:00,22.51,22.54,22.5,22.52,43074.0,18.7457,18.7707,18.7374,18.754,43074.0
2017-07-25 15:35:00,22.52,22.55,22.52,22.55,34036.0,18.754,18.779,18.754,18.779,34036.0
2017-07-25 15:40:00,22.55,22.57,22.53,22.53,42090.0,18.779,18.7957,18.7624,18.7624,42090.0
2017-07-25 15:45:00,22.53,22.55,22.52,22.55,64234.0,18.7624,18.779,18.754,18.779,64234.0
2017-07-25 15:50:00,22.55,22.56,22.53,22.55,71776.0,18.779,18.7873,18.7624,18.779,71776.0
2017-07-25 15:55:00,22.55,22.56,22.54,22.55,123290.0,18.779,18.7873,18.7707,18.779,123290.0
2017-07-26 09:30:00,22.55,22.56,22.42,22.43,26450.0,18.779,18.7873,18.6708,18.6791,26450.0
2017-07-26 09:35:00,22.45,22.53,22.4,22.49,25858.0,18.6957,18.7624,18.6541,18.729,25858.0
2017-07-26 09:40:00,22.49,22.49,22.45,22.48,10086.0,18.729,18.729,18.6957,18.7207,10086.0
2017-07-26 09:45:00,22.48,22.48,22.43,22.47,6706.0,18.7207,18.7207,18.6791,18.7124,6706.0
2017-07-26 09:50:00,22.48,22.54,22.46,22.5,18400.0,18.7207,18.7707,18.7041,18.7374,18400.0
2017-07-26 09:55:00,22.53,22.6,22.44,22.44,15866.0,18.7624,18.8207,18.6874,18.6874,15866.0
2017-07-26 10:00:00,22.46,22.52,22.46,22.52,7456.0,18.7041,18.754,18.7041,18.754,7456.0
2017-07-26 10:05:00,22.52,22.54,22.47,22.47,14538.0,18.754,18.7707,18.7124,18.7124,14538.0
2017-07-26 10:10:00,22.46,22.48,22.41,22.46,6000.0,18.7041,18.7207,18.6624,18.7041,6000.0
2017-07-26 10:15:00,22.47,22.5,22.45,22.45,14156.0,18.7124,18.7374,18.6957,18.6957,14156.0
2017-07-26 10:20:00,22.46,22.46,22.42,22.43,10780.0,18.7041,18.7041,18.6708,18.6791,10780.0
2017-07-26 10:25:00,22.42,22.45,22.39,22.45,11432.0,18.6708,18.6957,18.6458,18.6957,11432.0
2017-07-26 10:30:00,22.44,22.45,22.4,22.41,37346.0,18.6874,18.6957,18.6541,18.6624,37346.0
2017-07-26 10:35:00,22.4,22.43,22.39,22.42,11766.0,18.6541,18.6791,18.6458,18.6708,11766.0
2017-07-26 10:40:00,22.43,22.43,22.4,22.41,22832.0,18.6791,18.6791,18.6541,18.6624,22832.0
2017-07-26 10:45:00,22.42,22.45,22.39,22.4,29084.0,18.6708,18.6957,18.6458,18.6541,29084.0
2017-07-26 10:50:00,22.41,22.42,22.39,22.41,17328.0,18.6624,18.6708,18.6458,18.6624,17328.0
2017-07-26 10:55:00,22.41,22.42,22.39,22.42,47798.0,18.6624,18.6708,18.6458,18.6708,47798.0
2017-07-26 11:00:00,22.42,22.44,22.39,22.39,76028.0,18.6708,18.6874,18.6458,18.6458,76028.0
2017-07-26 11:05:00,22.39,22.4,22.36,22.38,55888.0,18.6458,18.6541,18.6208,18.6374,55888.0
2017-07-26 11:10:00,22.38,22.52,22.38,22.5,35892.0,18.6374,18.754,18.6374,18.7374,35892.0
2017-07-26 11:15:00,22.5,22.53,22.5,22.5,13606.0,18.7374,18.7624,18.7374,18.7374,13606.0
2017-07-26 11:20:00,22.5,22.55,22.5,22.52,11212.0,18.7374,18.779,18.7374,18.754,11212.0
2017-07-26 11:25:00,22.52,22.55,22.52,22.55,9828.0,18.754,18.779,18.754,18.779,9828.0
2017-07-26 11:30:00,22.55,22.55,22.5,22.5,12454.0,18.779,18.779,18.7374,18.7374,12454.0
2017-07-26 11:35:00,22.52,22.53,22.5,22.51,8070.0,18.754,18.7624,18.7374,18.7457,8070.0
2017-07-26 11:40:00,22.52,22.52,22.48,22.48,9734.0,18.754,18.754,18.7207,18.7207,9734.0
2017-07-26 11:45:00,22.48,22.51,22.48,22.48,9352.0,18.7207,18.7457,18.7207,18.7207,9352.0
2017-07-26 11:50:00,22.48,22.5,22.48,22.5,5416.0,18.7207,18.7374,18.7207,18.7374,5416.0
2017-07-26 11:55:00,22.5,22.52,22.5,22.5,7500.0,18.7374,18.754,18.7374,18.7374,7500.0
2017-07-26 12:00:00,22.5,22.52,22.49,22.52,14272.0,18.7374,18.754,18.729,18.754,14272.0
2017-07-26 12:05:00,22.51,22.52,22.5,22.52,11550.0,18.7457,18.754,18.7374,18.754,11550.0
2017-07-26 12:10:00,22.52,22.54,22.52,22.52,8514.0,18.754,18.7707,18.754,18.754,8514.0
2017-07-26 12:15:00,22.53,22.55,22.5,22.53,15928.0,18.7624,18.779,18.7374,18.7624,15928.0
2017-07-26 12:20:00,22.54,22.58,22.53,22.57,25564.0,18.7707,18.804,18.7624,18.7957,25564.0
2017-07-26 12:25:00,22.55,22.56,22.52,22.53,13200.0,18.779,18.7873,18.754,18.7624,13200.0
2017-07-26 12:30:00,22.54,22.55,22.54,22.55,4000.0,18.7707,18.779,18.7707,18.779,4000.0
2017-07-26 12:35:00,22.56,22.61,22.56,22.6,19894.0,18.7873,18.829,18.7873,18.8207,19894.0
2017-07-26 12:40:00,22.61,22.62,22.59,22.61,7118.0,18.829,18.8373,18.8123,18.829,7118.0
2017-07-26 12:45:00,22.61,22.62,22.54,22.54,12204.0,18.829,18.8373,18.7707,18.7707,12204.0
2017-07-26 12:50:00,22.55,22.56,22.54,22.56,2690.0,18.779,18.7873,18.7707,18.7873,2690.0
2017-07-26 12:55:00,22.56,22.56,22.53,22.56,11590.0,18.7873,18.7873,18.7624,18.7873,11590.0
2017-07-26 13:00:00,22.56,22.57,22.54,22.56,6334.0,18.7873,18.7957,18.7707,18.7873,6334.0
2017-07-26 13:05:00,22.57,22.58,22.56,22.57,7302.0,18.7957,18.804,18.7873,18.7957,7302.0
2017-07-26 13:10:00,22.56,22.59,22.56,22.59,6200.0,18.7873,18.8123,18.7873,18.8123,6200.0
2017-07-26 13:15:00,22.59,22.6,22.56,22.56,4802.0,18.8123,18.8207,18.7873,18.7873,4802.0
2017-07-26 13:20:00,22.56,22.57,22.55,22.56,3800.0,18.7873,18.7957,18.779,18.7873,3800.0
2017-07-26 13:25:00,22.56,22.6,22.56,22.59,4766.0,18.7873,18.8207,18.7873,18.8123,4766.0
2017-07-26 13:30:00,22.59,22.61,22.57,22.59,9400.0,18.8123,18.829,18.7957,18.8123,9400.0
2017-07-26 13:35:00,22.57,22.62,22.55,22.6,26224.0,18.7957,18.8373,18.779,18.8207,26224.0
2017-07-26 13:40:00,22.61,22.63,22.6,22.6,7670.0,18.829,18.8456,18.8207,18.8207,7670.0
2017-07-26 13:45:00,22.61,22.63,22.61,22.61,7800.0,18.829,18.8456,18.829,18.829,7800.0
2017-07-26 13:50:00,22.6,22.61,22.58,22.58,5592.0,18.8207,18.829,18.804,18.804,5592.0
2017-07-26 13:55:00,22.58,22.61,22.55,22.6,12194.0,18.804,18.829,18.779,18.8207,12194.0
2017-07-26 14:00:00,22.61,22.61,22.57,22.6,13488.0,18.829,18.829,18.7957,18.8207,13488.0
2017-07-26 14:05:00,22.61,22.62,22.58,22.61,12292.0,18.829,18.8373,18.804,18.829,12292.0
2017-07-26 14:10:00,22.61,22.61,22.55,22.58,23210.0,18.829,18.829,18.779,18.804,23210.0
2017-07-26 14:15:00,22.58,22.58,22.57,22.57,31868.0,18.804,18.804,18.7957,18.7957,31868.0
2017-07-26 14:20:00,22.57,22.61,22.57,22.59,7192.0,18.7957,18.829,18.7957,18.8123,7192.0
2017-07-26 14:25:00,22.59,22.61,22.58,22.58,14414.0,18.8123,18.829,18.804,18.804,14414.0
2017-07-26 14:30:00,22.59,22.61,22.58,22.6,11758.0,18.8123,18.829,18.804,18.8207,11758.0
2017-07-26 14:35:00,22.6,22.61,22.58,22.58,10350.0,18.8207,18.829,18.804,18.804,10350.0
2017-07-26 14:40:00,22.59,22.59,22.57,22.57,12532.0,18.8123,18.8123,18.7957,18.7957,12532.0
2017-07-26 14:45:00,22.57,22.59,22.56,22.59,35480.0,18.7957,18.8123,18.7873,18.8123,35480.0
2017-07-26 14:50:00,22.59,22.59,22.53,22.55,32848.0,18.8123,18.8123,18.7624,18.779,32848.0
2017-07-26 14:55:00,22.55,22.58,22.55,22.57,29342.0,18.779,18.804,18.779,18.7957,29342.0
2017-07-26 15:00:00,22.57,22.59,22.55,22.57,11354.0,18.7957,18.8123,18.779,18.7957,11354.0
2017-07-26 15:05:00,22.58,22.6,22.55,22.59,44046.0,18.804,18.8207,18.779,18.8123,44046.0
2017-07-26 15:10:00,22.59,22.59,22.55,22.56,20706.0,18.8123,18.8123,18.779,18.7873,20706.0
2017-07-26 15:15:00,22.56,22.57,22.52,22.53,26244.0,18.7873,18.7957,18.754,18.7624,26244.0
2017-07-26 15:20:00,22.52,22.53,22.5,22.5,16694.0,18.754,18.7624,18.7374,18.7374,16694.0
2017-07-26 15:25:00,22.5,22.52,22.49,22.52,22446.0,18.7374,18.754,18.729,18.754,22446.0
2017-07-26 15:30:00,22.54,22.56,22.52,22.56,15642.0,18.7707,18.7873,18.754,18.7873,15642.0
2017-07-26 15:35:00,22.56,22.57,22.53,22.55,30960.0,18.7873,18.7957,18.7624,18.779,30960.0
2017-07-26 15:40:00,22.54,22.57,22.54,22.56,36388.0,18.7707,18.7957,18.7707,18.7873,36388.0
2017-07-26 15:45:00,22.57,22.57,22.54,22.55,60722.0,18.7957,18.7957,18.7707,18.779,60722.0
2017-07-26 15:50:00,22.55,22.57,22.53,22.56,76046.0,18.779,18.7957,18.7624,18.7873,76046.0
2017-07-26 15:55:00,22.55,22.56,22.54,22.55,107156.0,18.779,18.7873,18.7707,18.779,107156.0
2017-07-27 09:30:00,22.59,22.64,22.35,22.45,37336.0,18.8123,18.854,18.6125,18.6957,37336.0
2017-07-27 09:35:00,22.48,22.61,22.47,22.61,23910.0,18.7207,18.829,18.7124,18.829,23910.0
2017-07-27 09:40:00,22.63,22.75,22.59,22.74,29842.0,18.8456,18.9456,18.8123,18.9372,29842.0
2017-07-27 09:45:00,22.74,22.74,22.67,22.73,28300.0,18.9372,18.9372,18.8789,18.9289,28300.0
2017-07-27 09:50:00,22.72,22.8,22.72,22.78,25516.0,18.9206,18.9872,18.9206,18.9705,25516.0
2017-07-27 09:55:00,22.76,22.77,22.74,22.75,13042.0,18.9539,18.9622,18.9372,18.9456,13042.0
2017-07-27 10:00:00,22.75,22.75,22.65,22.68,25372.0,18.9456,18.9456,18.8623,18.8873,25372.0
2017-07-27 10:05:00,22.68,22.71,22.68,22.71,10918.0,18.8873,18.9123,18.8873,18.9123,10918.0
2017-07-27 10:10:00,22.71,22.75,22.7,22.7,22998.0,18.9123,18.9456,18.9039,18.9039,22998.0
2017-07-27 10:15:00,22.69,22.74,22.69,22.7,15912.0,18.8956,18.9372,18.8956,18.9039,15912.0
2017-07-27 10:20:00,22.71,22.73,22.69,22.73,49380.0,18.9123,18.9289,18.8956,18.9289,49380.0
2017-07-27 10:25:00,22.72,22.74,22.68,22.74,38446.0,18.9206,18.9372,18.8873,18.9372,38446.0
2017-07-27 10:30:00,22.74,22.79,22.74,22.75,30084.0,18.9372,18.9789,18.9372,18.9456,30084.0
2017-07-27 10:35:00,22.74,22.75,22.69,22.72,14878.0,18.9372,18.9456,18.8956,18.9206,14878.0
2017-07-27 10:40:00,22.71,22.79,22.69,22.79,23410.0,18.9123,18.9789,18.8956,18.9789,23410.0
2017-07-27 10:45:00,22.78,22.8,22.75,22.79,14100.0,18.9705,18.9872,18.9456,18.9789,14100.0
2017-07-27 10:50:00,22.8,22.85,22.8,22.82,28240.0,18.9872,19.0288,18.9872,19.0039,28240.0
2017-07-27 10:55:00,22.83,22.85,22.81,22.82,15752.0,19.0122,19.0288,18.9955,19.0039,15752.0
2017-07-27 11:00:00,22.83,22.83,22.79,22.79,27560.0,19.0122,19.0122,18.9789,18.9789,27560.0
2017-07-27 11:05:00,22.79,22.85,22.79,22.84,32538.0,18.9789,19.0288,18.9789,19.0205,32538.0
2017-07-27 11:10:00,22.84,22.85,22.83,22.85,17520.0,19.0205,19.0288,19.0122,19.0288,17520.0
2017-07-27 11:15:00,22.84,22.88,22.82,22.82,30524.0,19.0205,19.0538,19.0039,19.0039,30524.0
2017-07-27 11:20:00,22.82,22.82,22.78,22.78,13276.0,19.0039,19.0039,18.9705,18.9705,13276.0
2017-07-27 11:25:00,22.79,22.8,22.78,22.79,11394.0,18.9789,18.9872,18.9705,18.9789,11394.0
2017-07-27 11:30:00,22.78,22.81,22.78,22.81,11754.0,18.9705,18.9955,18.9705,18.9955,11754.0
2017-07-27 11:35:00,22.81,22.81,22.79,22.79,8964.0,18.9955,18.9955,18.9789,18.9789,8964.0
2017-07-27 11:40:00,22.79,22.8,22.78,22.8,10200.0,18.9789,18.9872,18.9705,18.9872,10200.0
2017-07-27 11:45:00,22.8,22.83,22.8,22.8,11600.0,18.9872,19.0122,18.9872,18.9872,11600.0
2017-07-27 11:50:00,22.82,22.84,22.8,22.82,12038.0,19.0039,19.0205,18.9872,19.0039,12038.0
2017-07-27 11:55:00,22.83,22.91,22.83,22.89,23584.0,19.0122,19.0788,19.0122,19.0622,23584.0
2017-07-27 12:00:00,22.89,22.92,22.89,22.9,22760.0,19.0622,19.0871,19.0622,19.0705,22760.0
2017-07-27 12:05:00,22.9,22.9,22.88,22.9,4200.0,19.0705,19.0705,19.0538,19.0705,4200.0
2017-07-27 12:10:00,22.9,22.92,22.9,22.92,10018.0,19.0705,19.0871,19.0705,19.0871,10018.0
2017-07-27 12:15:00,22.92,22.92,22.91,22.91,10820.0,19.0871,19.0871,19.0788,19.0788,10820.0
2017-07-27 12:20:00,22.91,22.91,22.89,22.91,17162.0,19.0788,19.0788,19.0622,19.0788,17162.0
2017-07-27 12:25:00,22.9,22.9,22.88,22.88,23836.0,19.0705,19.0705,19.0538,19.0538,23836.0
2017-07-27 12:30:00,22.88,22.88,22.84,22.84,19890.0,19.0538,19.0538,19.0205,19.0205,19890.0
2017-07-27 12:35:00,22.83,22.84,22.81,22.82,17550.0,19.0122,19.0205,18.9955,19.0039,17550.0
2017-07-27 12:40:00,22.83,22.83,22.78,22.81,22646.0,19.0122,19.0122,18.9705,18.9955,22646.0
2017-07-27 12:45:00,22.81,22.86,22.81,22.86,36112.0,18.9955,19.0372,18.9955,19.0372,36112.0
2017-07-27 12:50:00,22.86,22.89,22.86,22.86,9808.0,19.0372,19.0622,19.0372,19.0372,9808.0
2017-07-27 12:55:00,22.84,22.86,22.83,22.84,17140.0,19.0205,19.0372,19.0122,19.0205,17140.0
2017-07-27 13:00:00,22.83,22.85,22.82,22.85,25894.0,19.0122,19.0288,19.0039,19.0288,25894.0
2017-07-27 13:05:00,22.84,22.88,22.83,22.87,9840.0,19.0205,19.0538,19.0122,19.0455,9840.0
2017-07-27 13:10:00,22.86,22.86,22.81,22.82,14118.0,19.0372,19.0372,18.9955,19.0039,14118.0
2017-07-27 13:15:00,22.82,22.83,22.81,22.82,6400.0,19.0039,19.0122,18.9955,19.0039,6400.0
2017-07-27 13:20:00,22.83,22.83,22.81,22.81,8760.0,19.0122,19.0122,18.9955,18.9955,8760.0
2017-07-27 13:25:00,22.81,22.83,22.81,22.83,16760.0,18.9955,19.0122,18.9955,19.0122,16760.0
2017-07-27 13:30:00,22.81,22.82,22.78,22.78,10404.0,18.9955,19.0039,18.9705,18.9705,10404.0
2017-07-27 13:35:00,22.78,22.8,22.77,22.77,15572.0,18.9705,18.9872,18.9622,18.9622,15572.0
2017-07-27 13:40:00,22.77,22.78,22.75,22.75,19606.0,18.9622,18.9705,18.9456,18.9456,19606.0
2017-07-27 13:45:00,22.76,22.77,22.73,22.77,10600.0,18.9539,18.9622,18.9289,18.9622,10600.0
2017-07-27 13:50:00,22.77,22.79,22.75,22.79,8600.0,18.9622,18.9789,18.9456,18.9789,8600.0
2017-07-27 13:55:00,22.79,22.9,22.78,22.9,18772.0,18.9789,19.0705,18.9705,19.0705,18772.0
2017-07-27 14:00:00,22.9,22.93,22.88,22.91,41302.0,19.0705,19.0955,19.0538,19.0788,41302.0
2017-07-27 14:05:00,22.92,22.98,22.92,22.97,23302.0,19.0871,19.1371,19.0871,19.1288,23302.0
2017-07-27 14:10:00,22.98,23.05,22.97,23.04,119206.0,19.1371,19.1954,19.1288,19.1871,119206.0
2017-07-27 14:15:00,23.04,23.06,23.04,23.05,35980.0,19.1871,19.2037,19.1871,19.1954,35980.0
2017-07-27 14:20:00,23.05,23.05,22.98,22.98,58966.0,19.1954,19.1954,19.1371,19.1371,58966.0
2017-07-27 14:25:00,22.98,23.0,22.98,23.0,28796.0,19.1371,19.1538,19.1371,19.1538,28796.0
2017-07-27 14:30:00,23.0,23.05,23.0,23.01,52832.0,19.1538,19.1954,19.1538,19.1621,52832.0
2017-07-27 14:35:00,23.02,23.03,23.0,23.02,31320.0,19.1704,19.1787,19.1538,19.1704,31320.0
2017-07-27 14:40:00,23.01,23.01,22.97,22.98,23826.0,19.1621,19.1621,19.1288,19.1371,23826.0
2017-07-27 14:45:00,22.97,23.0,22.97,22.99,47076.0,19.1288,19.1538,19.1288,19.1454,47076.0
2017-07-27 14:50:00,22.99,23.06,22.99,23.06,29506.0,19.1454,19.2037,19.1454,19.2037,29506.0
2017-07-27 14:55:00,23.06,23.21,23.06,23.21,121624.0,19.2037,19.3286,19.2037,19.3286,121624.0
2017-07-27 15:00:00,23.2,23.25,23.2,23.24,107928.0,19.3203,19.362,19.3203,19.3536,107928.0
2017-07-27 15:05:00,23.23,23.25,23.22,23.24,83300.0,19.3453,19.362,19.337,19.3536,83300.0
2017-07-27 15:10:00,23.24,23.27,23.23,23.25,59144.0,19.3536,19.3786,19.3453,19.362,59144.0
2017-07-27 15:15:00,23.26,23.29,23.25,23.29,30152.0,19.3703,19.3953,19.362,19.3953,30152.0
2017-07-27 15:20:00,23.28,23.29,23.27,23.29,27722.0,19.3869,19.3953,19.3786,19.3953,27722.0
2017-07-27 15:25:00,23.29,23.33,23.26,23.33,154664.0,19.3953,19.4286,19.3703,19.4286,154664.0
2017-07-27 15:30:00,23.33,23.34,23.29,23.31,54678.0,19.4286,19.4369,19.3953,19.4119,54678.0
2017-07-27 15:35:00,23.31,23.31,23.29,23.3,48082.0,19.4119,19.4119,19.3953,19.4036,48082.0
2017-07-27 15:40:00,23.3,23.35,23.29,23.31,89642.0,19.4036,19.4452,19.3953,19.4119,89642.0
2017-07-27 15:45:00,23.31,23.34,23.29,23.31,108312.0,19.4119,19.4369,19.3953,19.4119,108312.0
2017-07-27 15:50:00,23.31,23.32,23.29,23.29,77174.0,19.4119,19.4202,19.3953,19.3953,77174.0
2017-07-27 15:55:00,23.3,23.32,23.29,23.3,167426.0,19.4036,19.4202,19.3953,19.4036,167426.0
2017-07-28 09:30:00,23.39,23.42,23.31,23.38,154206.0,19.4785,19.5035,19.4119,19.4702,154206.0
2017-07-28 09:35:00,23.38,23.48,23.36,23.44,145724.0,19.4702,19.5535,19.4536,19.5202,145724.0
2017-07-28 09:40:00,23.46,23.53,23.39,23.42,109736.0,19.5368,19.5951,19.4785,19.5035,109736.0
2017-07-28 09:45:00,23.43,23.44,23.3,23.32,37084.0,19.5119,19.5202,19.4036,19.4202,37084.0
2017-07-28 09:50:00,23.32,23.33,23.22,23.27,42188.0,19.4202,19.4286,19.337,19.3786,42188.0
2017-07-28 09:55:00,23.29,23.4,23.28,23.4,73990.0,19.3953,19.4869,19.3869,19.4869,73990.0
2017-07-28 10:00:00,23.44,23.44,23.31,23.38,54090.0,19.5202,19.5202,19.4119,19.4702,54090.0
2017-07-28 10:05:00,23.39,23.41,23.32,23.35,32006.0,19.4785,19.4952,19.4202,19.4452,32006.0
2017-07-28 10:10:00,23.37,23.4,23.35,23.4,43926.0,19.4619,19.4869,19.4452,19.4869,43926.0
2017-07-28 10:15:00,23.41,23.49,23.4,23.47,28526.0,19.4952,19.5618,19.4869,19.5452,28526.0
2017-07-28 10:20:00,23.47,23.54,23.45,23.52,34378.0,19.5452,19.6035,19.5285,19.5868,34378.0
2017-07-28 10:25:00,23.52,23.57,23.5,23.53,38532.0,19.5868,19.6284,19.5701,19.5951,38532.0
2017-07-28 10:30:00,23.53,23.56,23.49,23.51,43340.0,19.5951,19.6201,19.5618,19.5785,43340.0
2017-07-28 10:35:00,23.5,23.56,23.49,23.49,32048.0,19.5701,19.6201,19.5618,19.5618,32048.0
2017-07-28 10:40:00,23.49,23.54,23.49,23.53,21914.0,19.5618,19.6035,19.5618,19.5951,21914.0
2017-07-28 10:45:00,23.54,23.54,23.49,23.5,24400.0,19.6035,19.6035,19.5618,19.5701,24400.0
2017-07-28 10:50:00,23.5,23.54,23.5,23.54,19422.0,19.5701,19.6035,19.5701,19.6035,19422.0
2017-07-28 10:55:00,23.54,23.56,23.52,23.53,34712.0,19.6035,19.6201,19.5868,19.5951,34712.0
2017-07-28 11:00:00,23.53,23.53,23.47,23.5,47878.0,19.5951,19.5951,19.5452,19.5701,47878.0
2017-07-28 11:05:00,23.5,23.5,23.44,23.49,48544.0,19.5701,19.5701,19.5202,19.5618,48544.0
2017-07-28 11:10:00,23.48,23.49,23.47,23.49,23740.0,19.5535,19.5618,19.5452,19.5618,23740.0
2017-07-28 11:15:00,23.49,23.49,23.43,23.46,16932.0,19.5618,19.5618,19.5119,19.5368,16932.0
2017-07-28 11:20:00,23.46,23.46,23.43,23.43,44610.0,19.5368,19.5368,19.5119,19.5119,44610.0
2017-07-28 11:25:00,23.42,23.48,23.4,23.48,45536.0,19.5035,19.5535,19.4869,19.5535,45536.0
2017-07-28 11:30:00,23.46,23.49,23.43,23.43,29044.0,19.5368,19.5618,19.5119,19.5119,29044.0
2017-07-28 11:35:00,23.43,23.45,23.4,23.41,21022.0,19.5119,19.5285,19.4869,19.4952,21022.0
2017-07-28 11:40:00,23.4,23.4,23.35,23.36,38542.0,19.4869,19.4869,19.4452,19.4536,38542.0
2017-07-28 11:45:00,23.36,23.39,23.34,23.39,43000.0,19.4536,19.4785,19.4369,19.4785,43000.0
2017-07-28 11:50:00,23.38,23.4,23.34,23.35,45928.0,19.4702,19.4869,19.4369,19.4452,45928.0
2017-07-28 11:55:00,23.34,23.34,23.24,23.28,41318.0,19.4369,19.4369,19.3536,19.3869,41318.0
2017-07-28 12:00:00,23.31,23.34,23.3,23.31,29310.0,19.4119,19.4369,19.4036,19.4119,29310.0
2017-07-28 12:05:00,23.31,23.36,23.31,23.34,42962.0,19.4119,19.4536,19.4119,19.4369,42962.0
2017-07-28 12:10:00,23.35,23.38,23.32,23.32,55862.0,19.4452,19.4702,19.4202,19.4202,55862.0
2017-07-28 12:15:00,23.33,23.33,23.3,23.32,10834.0,19.4286,19.4286,19.4036,19.4202,10834.0
2017-07-28 12:20:00,23.34,23.36,23.32,23.32,23182.0,19.4369,19.4536,19.4202,19.4202,23182.0
2017-07-28 12:25:00,23.32,23.33,23.25,23.25,19288.0,19.4202,19.4286,19.362,19.362,19288.0
2017-07-28 12:30:00,23.25,23.26,23.2,23.25,16868.0,19.362,19.3703,19.3203,19.362,16868.0
2017-07-28 12:35:00,23.24,23.25,23.2,23.22,16852.0,19.3536,19.362,19.3203,19.337,16852.0
2017-07-28 12:40:00,23.2,23.21,23.15,23.15,11646.0,19.3203,19.3286,19.2787,19.2787,11646.0
2017-07-28 12:45:00,23.16,23.16,23.11,23.14,9172.0,19.287,19.287,19.2454,19.2703,9172.0
2017-07-28 12:50:00,23.15,23.16,23.11,23.11,16476.0,19.2787,19.287,19.2454,19.2454,16476.0
2017-07-28 12:55:00,23.12,23.12,23.08,23.11,8688.0,19.2537,19.2537,19.2204,19.2454,8688.0
2017-07-28 13:00:00,23.13,23.13,23.03,23.1,18842.0,19.262,19.262,19.1787,19.237,18842.0
2017-07-28 13:05:00,23.11,23.11,23.08,23.11,8554.0,19.2454,19.2454,19.2204,19.2454,8554.0
2017-07-28 13:10:00,23.12,23.16,23.12,23.16,15840.0,19.2537,19.287,19.2537,19.287,15840.0
2017-07-28 13:15:00,23.16,23.16,23.14,23.14,10598.0,19.287,19.287,19.2703,19.2703,10598.0
2017-07-28 13:20:00,23.14,23.16,23.11,23.16,3600.0,19.2703,19.287,19.2454,19.287,3600.0
2017-07-28 13:25:00,23.16,23.17,23.14,23.16,10600.0,19.287,19.2953,19.2703,19.287,10600.0
2017-07-28 13:30:00,23.16,23.2,23.16,23.18,8500.0,19.287,19.3203,19.287,19.3037,8500.0
2017-07-28 13:35:00,23.18,23.2,23.15,23.15,13582.0,19.3037,19.3203,19.2787,19.2787,13582.0
2017-07-28 13:40:00,23.17,23.18,23.16,23.18,5598.0,19.2953,19.3037,19.287,19.3037,5598.0
2017-07-28 13:45:00,23.16,23.18,23.14,23.14,16008.0,19.287,19.3037,19.2703,19.2703,16008.0
2017-07-28 13:50:00,23.15,23.17,23.13,23.13,11596.0,19.2787,19.2953,19.262,19.262,11596.0
2017-07-28 13:55:00,23.12,23.13,23.1,23.11,6264.0,19.2537,19.262,19.237,19.2454,6264.0
2017-07-28 14:00:00,23.13,23.13,23.07,23.08,13262.0,19.262,19.262,19.2121,19.2204,13262.0
2017-07-28 14:05:00,23.08,23.12,23.08,23.12,6848.0,19.2204,19.2537,19.2204,19.2537,6848.0
2017-07-28 14:10:00,23.14,23.17,23.13,23.17,12372.0,19.2703,19.2953,19.262,19.2953,12372.0
2017-07-28 14:15:00,23.17,23.17,23.15,23.16,15018.0,19.2953,19.2953,19.2787,19.287,15018.0
2017-07-28 14:20:00,23.15,23.17,23.15,23.17,21752.0,19.2787,19.2953,19.2787,19.2953,21752.0
2017-07-28 14:25:00,23.18,23.18,23.17,23.18,12672.0,19.3037,19.3037,19.2953,19.3037,12672.0
2017-07-28 14:30:00,23.18,23.19,23.16,23.17,11812.0,19.3037,19.312,19.287,19.2953,11812.0
2017-07-28 14:35:00,23.16,23.17,23.15,23.16,5426.0,19.287,19.2953,19.2787,19.287,5426.0
2017-07-28 14:40:00,23.17,23.18,23.16,23.17,10218.0,19.2953,19.3037,19.287,19.2953,10218.0
2017-07-28 14:45:00,23.17,23.18,23.16,23.16,10800.0,19.2953,19.3037,19.287,19.287,10800.0
2017-07-28 14:50:00,23.16,23.18,23.15,23.18,11504.0,19.287,19.3037,19.2787,19.3037,11504.0
2017-07-28 14:55:00,23.18,23.2,23.18,23.2,19100.0,19.3037,19.3203,19.3037,19.3203,19100.0
2017-07-28 15:00:00,23.2,23.22,23.18,23.22,15688.0,19.3203,19.337,19.3037,19.337,15688.0
2017-07-28 15:05:00,23.21,23.22,23.18,23.19,21224.0,19.3286,19.337,19.3037,19.312,21224.0
2017-07-28 15:10:00,23.19,23.21,23.18,23.21,10820.0,19.312,19.3286,19.3037,19.3286,10820.0
2017-07-28 15:15:00,23.21,23.25,23.2,23.24,21408.0,19.3286,19.362,19.3203,19.3536,21408.0
2017-07-28 15:20:00,23.24,23.27,23.23,23.26,23792.0,19.3536,19.3786,19.3453,19.3703,23792.0
2017-07-28 15:25:00,23.27,23.27,23.22,23.23,37396.0,19.3786,19.3786,19.337,19.3453,37396.0
2017-07-28 15:30:00,23.23,23.23,23.18,23.18,35844.0,19.3453,19.3453,19.3037,19.3037,35844.0
2017-07-28 15:35:00,23.18,23.2,23.18,23.2,68902.0,19.3037,19.3203,19.3037,19.3203,68902.0
2017-07-28 15:40:00,23.2,23.21,23.2,23.2,42914.0,19.3203,19.3286,19.3203,19.3203,42914.0
2017-07-28 15:45:00,23.2,23.21,23.18,23.18,62576.0,19.3203,19.3286,19.3037,19.3037,62576.0
2017-07-28 15:50:00,23.19,23.2,23.18,23.2,59948.0,19.312,19.3203,19.3037,19.3203,59948.0
2017-07-28 15:55:00,23.2,23.2,23.15,23.16,155322.0,19.3203,19.3203,19.2787,19.287,155322.0
2017-07-31 09:30:00,23.2,23.28,23.1,23.27,46920.0,19.3203,19.3869,19.237,19.3786,46920.0
2017-07-31 09:35:00,23.22,23.26,23.1,23.22,49892.0,19.337,19.3703,19.237,19.337,49892.0
2017-07-31 09:40:00,23.21,23.23,23.12,23.17,33246.0,19.3286,19.3453,19.2537,19.2953,33246.0
2017-07-31 09:45:00,23.21,23.33,23.2,23.33,19676.0,19.3286,19.4286,19.3203,19.4286,19676.0
2017-07-31 09:50:00,23.31,23.32,23.22,23.23,41878.0,19.4119,19.4202,19.337,19.3453,41878.0
2017-07-31 09:55:00,23.24,23.24,23.15,23.19,21242.0,19.3536,19.3536,19.2787,19.312,21242.0
2017-07-31 10:00:00,23.2,23.21,23.15,23.18,21194.0,19.3203,19.3286,19.2787,19.3037,21194.0
2017-07-31 10:05:00,23.16,23.2,23.14,23.14,13744.0,19.287,19.3203,19.2703,19.2703,13744.0
2017-07-31 10:10:00,23.15,23.16,23.12,23.13,22560.0,19.2787,19.287,19.2537,19.262,22560.0
2017-07-31 10:15:00,23.13,23.13,23.07,23.11,57740.0,19.262,19.262,19.2121,19.2454,57740.0
2017-07-31 10:20:00,23.1,23.16,23.09,23.14,43062.0,19.237,19.287,19.2287,19.2703,43062.0
2017-07-31 10:25:00,23.13,23.16,23.11,23.16,12638.0,19.262,19.287,19.2454,19.287,12638.0
2017-07-31 10:30:00,23.16,23.16,23.13,23.15,8052.0,19.287,19.287,19.262,19.2787,8052.0
2017-07-31 10:35:00,23.15,23.2,23.15,23.2,11532.0,19.2787,19.3203,19.2787,19.3203,11532.0
2017-07-31 10:40:00,23.18,23.21,23.18,23.2,9964.0,19.3037,19.3286,19.3037,19.3203,9964.0
2017-07-31 10:45:00,23.19,23.2,23.15,23.16,26750.0,19.312,19.3203,19.2787,19.287,26750.0
2017-07-31 10:50:00,23.16,23.16,23.12,23.16,17600.0,19.287,19.287,19.2537,19.287,17600.0
2017-07-31 10:55:00,23.16,23.22,23.15,23.22,15700.0,19.287,19.337,19.2787,19.337,15700.0
2017-07-31 11:00:00,23.21,23.21,23.17,23.18,9120.0,19.3286,19.3286,19.2953,19.3037,9120.0
2017-07-31 11:05:00,23.18,23.2,23.17,23.2,13690.0,19.3037,19.3203,19.2953,19.3203,13690.0
2017-07-31 11:10:00,23.19,23.21,23.17,23.2,24990.0,19.312,19.3286,19.2953,19.3203,24990.0
2017-07-31 11:15:00,23.19,23.2,23.16,23.16,18096.0,19.312,19.3203,19.287,19.287,18096.0
2017-07-31 11:20:00,23.15,23.18,23.15,23.17,10440.0,19.2787,19.3037,19.2787,19.2953,10440.0
2017-07-31 11:25:00,23.17,23.17,23.16,23.16,9854.0,19.2953,19.2953,19.287,19.287,9854.0
2017-07-31 11:30:00,23.17,23.18,23.15,23.18,7400.0,19.2953,19.3037,19.2787,19.3037,7400.0
2017-07-31 11:35:00,23.19,23.23,23.18,23.21,24748.0,19.312,19.3453,19.3037,19.3286,24748.0
2017-07-31 11:40:00,23.21,23.21,23.18,23.18,15046.0,19.3286,19.3286,19.3037,19.3037,15046.0
2017-07-31 11:45:00,23.19,23.21,23.18,23.2,23270.0,19.312,19.3286,19.3037,19.3203,23270.0
2017-07-31 11:50:00,23.19,23.21,23.16,23.21,5200.0,19.312,19.3286,19.287,19.3286,5200.0
2017-07-31 11:55:00,23.21,23.22,23.18,23.2,29802.0,19.3286,19.337,19.3037,19.3203,29802.0
2017-07-31 12:00:00,23.2,23.22,23.18,23.19,33800.0,19.3203,19.337,19.3037,19.312,33800.0
2017-07-31 12:05:00,23.18,23.2,23.18,23.2,13000.0,19.3037,19.3203,19.3037,19.3203,13000.0
2017-07-31 12:10:00,23.2,23.21,23.19,23.21,10800.0,19.3203,19.3286,19.312,19.3286,10800.0
2017-07-31 12:15:00,23.21,23.21,23.15,23.15,25916.0,19.3286,19.3286,19.2787,19.2787,25916.0
2017-07-31 12:20:00,23.16,23.18,23.16,23.18,5666.0,19.287,19.3037,19.287,19.3037,5666.0
2017-07-31 12:25:00,23.18,23.21,23.18,23.21,15340.0,19.3037,19.3286,19.3037,19.3286,15340.0
2017-07-31 12:30:00,23.22,23.22,23.18,23.18,12072.0,19.337,19.337,19.3037,19.3037,12072.0
2017-07-31 12:35:00,23.2,23.22,23.18,23.2,7106.0,19.3203,19.337,19.3037,19.3203,7106.0
2017-07-31 12:40:00,23.21,23.21,23.19,23.21,4744.0,19.3286,19.3286,19.312,19.3286,4744.0
2017-07-31 12:45:00,23.21,23.23,23.2,23.22,12000.0,19.3286,19.3453,19.3203,19.337,12000.0
2017-07-31 12:50:00,23.22,23.25,23.21,23.22,11914.0,19.337,19.362,19.3286,19.337,11914.0
2017-07-31 12:55:00,23.22,23.23,23.21,23.22,8244.0,19.337,19.3453,19.3286,19.337,8244.0
2017-07-31 13:00:00,23.22,23.24,23.22,23.23,6610.0,19.337,19.3536,19.337,19.3453,6610.0
2017-07-31 13:05:00,23.24,23.25,23.24,23.24,4218.0,19.3536,19.362,19.3536,19.3536,4218.0
2017-07-31 13:10:00,23.25,23.25,23.23,23.23,10600.0,19.362,19.362,19.3453,19.3453,10600.0
2017-07-31 13:15:00,23.23,23.25,23.22,23.22,12730.0,19.3453,19.362,19.337,19.337,12730.0
2017-07-31 13:20:00,23.23,23.23,23.21,23.23,6000.0,19.3453,19.3453,19.3286,19.3453,6000.0
2017-07-31 13:25:00,23.23,23.24,23.18,23.2,16608.0,19.3453,19.3536,19.3037,19.3203,16608.0
2017-07-31 13:30:00,23.2,23.21,23.2,23.2,6074.0,19.3203,19.3286,19.3203,19.3203,6074.0
2017-07-31 13:35:00,23.2,23.21,23.18,23.21,10138.0,19.3203,19.3286,19.3037,19.3286,10138.0
2017-07-31 13:40:00,23.2,23.21,23.18,23.19,7540.0,19.3203,19.3286,19.3037,19.312,7540.0
2017-07-31 13:45:00,23.18,23.22,23.18,23.22,7400.0,19.3037,19.337,19.3037,19.337,7400.0
2017-07-31 13:50:00,23.22,23.22,23.2,23.21,12400.0,19.337,19.337,19.3203,19.3286,12400.0
2017-07-31 13:55:00,23.21,23.21,23.2,23.21,11532.0,19.3286,19.3286,19.3203,19.3286,11532.0
2017-07-31 14:00:00,23.21,23.25,23.21,23.25,15322.0,19.3286,19.362,19.3286,19.362,15322.0
2017-07-31 14:05:00,23.25,23.26,23.24,23.25,8000.0,19.362,19.3703,19.3536,19.362,8000.0
2017-07-31 14:10:00,23.25,23.29,23.25,23.29,10316.0,19.362,19.3953,19.362,19.3953,10316.0
2017-07-31 14:15:00,23.28,23.31,23.28,23.3,12582.0,19.3869,19.4119,19.3869,19.4036,12582.0
2017-07-31 14:20:00,23.3,23.34,23.3,23.32,8412.0,19.4036,19.4369,19.4036,19.4202,8412.0
2017-07-31 14:25:00,23.33,23.38,23.33,23.38,24712.0,19.4286,19.4702,19.4286,19.4702,24712.0
2017-07-31 14:30:00,23.38,23.4,23.36,23.4,20798.0,19.4702,19.4869,19.4536,19.4869,20798.0
2017-07-31 14:35:00,23.4,23.41,23.35,23.36,20020.0,19.4869,19.4952,19.4452,19.4536,20020.0
2017-07-31 14:40:00,23.36,23.4,23.36,23.39,16420.0,19.4536,19.4869,19.4536,19.4785,16420.0
2017-07-31 14:45:00,23.38,23.4,23.36,23.36,19868.0,19.4702,19.4869,19.4536,19.4536,19868.0
2017-07-31 14:50:00,23.36,23.38,23.34,23.36,17828.0,19.4536,19.4702,19.4369,19.4536,17828.0
2017-07-31 14:55:00,23.35,23.35,23.32,23.32,11934.0,19.4452,19.4452,19.4202,19.4202,11934.0
2017-07-31 15:00:00,23.33,23.34,23.3,23.31,45444.0,19.4286,19.4369,19.4036,19.4119,45444.0
2017-07-31 15:05:00,23.31,23.31,23.28,23.28,13780.0,19.4119,19.4119,19.3869,19.3869,13780.0
2017-07-31 15:10:00,23.29,23.32,23.29,23.32,27328.0,19.3953,19.4202,19.3953,19.4202,27328.0
2017-07-31 15:15:00,23.31,23.31,23.28,23.3,25106.0,19.4119,19.4119,19.3869,19.4036,25106.0
2017-07-31 15:20:00,23.3,23.3,23.27,23.3,26118.0,19.4036,19.4036,19.3786,19.4036,26118.0
2017-07-31 15:25:00,23.3,23.32,23.3,23.31,24364.0,19.4036,19.4202,19.4036,19.4119,24364.0
2017-07-31 15:30:00,23.31,23.31,23.26,23.28,36550.0,19.4119,19.4119,19.3703,19.3869,36550.0
2017-07-31 15:35:00,23.28,23.29,23.27,23.27,41636.0,19.3869,19.3953,19.3786,19.3786,41636.0
2017-07-31 15:40:00,23.27,23.27,23.23,23.25,61280.0,19.3786,19.3786,19.3453,19.362,61280.0
2017-07-31 15:45:00,23.25,23.25,23.23,23.24,71344.0,19.362,19.362,19.3453,19.3536,71344.0
2017-07-31 15:50:00,23.24,23.25,23.22,23.24,144174.0,19.3536,19.362,19.337,19.3536,144174.0
2017-07-31 15:55:00,23.24,23.25,23.22,23.22,150092.0,19.3536,19.362,19.337,19.337,150092.0
2017-08-01 09:30:00,23.26,23.32,23.2,23.2,98694.0,19.3703,19.4202,19.3203,19.3203,98694.0
2017-08-01 09:35:00,23.2,23.29,23.02,23.09,51750.0,19.3203,19.3953,19.1704,19.2287,51750.0
2017-08-01 09:40:00,23.1,23.14,23.02,23.04,116242.0,19.237,19.2703,19.1704,19.1871,116242.0
2017-08-01 09:45:00,23.08,23.1,23.03,23.05,24102.0,19.2204,19.237,19.1787,19.1954,24102.0
2017-08-01 09:50:00,23.06,23.06,22.96,22.96,34192.0,19.2037,19.2037,19.1204,19.1204,34192.0
2017-08-01 09:55:00,22.96,23.0,22.83,22.83,48260.0,19.1204,19.1538,19.0122,19.0122,48260.0
2017-08-01 10:00:00,22.83,22.88,22.79,22.86,41890.0,19.0122,19.0538,18.9789,19.0372,41890.0
2017-08-01 10:05:00,22.88,22.88,22.81,22.82,20264.0,19.0538,19.0538,18.9955,19.0039,20264.0
2017-08-01 10:10:00,22.83,22.84,22.79,22.81,17746.0,19.0122,19.0205,18.9789,18.9955,17746.0
2017-08-01 10:15:00,22.81,22.82,22.77,22.78,18132.0,18.9955,19.0039,18.9622,18.9705,18132.0
2017-08-01 10:20:00,22.78,22.85,22.78,22.79,18000.0,18.9705,19.0288,18.9705,18.9789,18000.0
2017-08-01 10:25:00,22.8,22.85,22.79,22.81,10600.0,18.9872,19.0288,18.9789,18.9955,10600.0
2017-08-01 10:30:00,22.81,22.9,22.81,22.87,8672.0,18.9955,19.0705,18.9955,19.0455,8672.0
2017-08-01 10:35:00,22.87,22.9,22.86,22.89,12000.0,19.0455,19.0705,19.0372,19.0622,12000.0
2017-08-01 10:40:00,22.91,22.91,22.85,22.9,9340.0,19.0788,19.0788,19.0288,19.0705,9340.0
2017-08-01 10:45:00,22.9,22.9,22.86,22.89,17590.0,19.0705,19.0705,19.0372,19.0622,17590.0
2017-08-01 10:50:00,22.89,22.89,22.83,22.89,21718.0,19.0622,19.0622,19.0122,19.0622,21718.0
2017-08-01 10:55:00,22.9,22.9,22.85,22.86,9800.0,19.0705,19.0705,19.0288,19.0372,9800.0
2017-08-01 11:00:00,22.86,22.86,22.81,22.82,32980.0,19.0372,19.0372,18.9955,19.0039,32980.0
2017-08-01 11:05:00,22.82,22.82,22.79,22.8,21778.0,19.0039,19.0039,18.9789,18.9872,21778.0
2017-08-01 11:10:00,22.8,22.86,22.8,22.83,19200.0,18.9872,19.0372,18.9872,19.0122,19200.0
2017-08-01 11:15:00,22.83,22.89,22.83,22.86,21540.0,19.0122,19.0622,19.0122,19.0372,21540.0
2017-08-01 11:20:00,22.86,22.86,22.8,22.84,18476.0,19.0372,19.0372,18.9872,19.0205,18476.0
2017-08-01 11:25:00,22.83,22.88,22.83,22.87,22726.0,19.0122,19.0538,19.0122,19.0455,22726.0
2017-08-01 11:30:00,22.88,22.93,22.88,22.9,12550.0,19.0538,19.0955,19.0538,19.0705,12550.0
2017-08-01 11:35:00,22.9,22.9,22.82,22.85,13216.0,19.0705,19.0705,19.0039,19.0288,13216.0
2017-08-01 11:40:00,22.85,22.9,22.83,22.85,17460.0,19.0288,19.0705,19.0122,19.0288,17460.0
2017-08-01 11:45:00,22.85,22.88,22.84,22.88,15400.0,19.0288,19.0538,19.0205,19.0538,15400.0
2017-08-01 11:50:00,22.86,22.87,22.83,22.84,14178.0,19.0372,19.0455,19.0122,19.0205,14178.0
2017-08-01 11:55:00,22.84,22.85,22.79,22.79,18580.0,19.0205,19.0288,18.9789,18.9789,18580.0
2017-08-01 12:00:00,22.8,22.81,22.79,22.8,12800.0,18.9872,18.9955,18.9789,18.9872,12800.0
2017-08-01 12:05:00,22.81,22.84,22.78,22.81,16768.0,18.9955,19.0205,18.9705,18.9955,16768.0
2017-08-01 12:10:00,22.8,22.82,22.8,22.8,15800.0,18.9872,19.0039,18.9872,18.9872,15800.0
2017-08-01 12:15:00,22.8,22.84,22.79,22.84,16200.0,18.9872,19.0205,18.9789,19.0205,16200.0
2017-08-01 12:20:00,22.85,22.9,22.84,22.88,9198.0,19.0288,19.0705,19.0205,19.0538,9198.0
2017-08-01 12:25:00,22.88,22.89,22.85,22.85,21602.0,19.0538,19.0622,19.0288,19.0288,21602.0
2017-08-01 12:30:00,22.85,22.86,22.84,22.86,9262.0,19.0288,19.0372,19.0205,19.0372,9262.0
2017-08-01 12:35:00,22.86,22.88,22.86,22.88,12656.0,19.0372,19.0538,19.0372,19.0538,12656.0
2017-08-01 12:40:00,22.88,22.89,22.86,22.89,9800.0,19.0538,19.0622,19.0372,19.0622,9800.0
2017-08-01 12:45:00,22.89,22.89,22.84,22.84,26852.0,19.0622,19.0622,19.0205,19.0205,26852.0
2017-08-01 12:50:00,22.84,22.84,22.81,22.83,9800.0,19.0205,19.0205,18.9955,19.0122,9800.0
2017-08-01 12:55:00,22.84,22.84,22.82,22.83,11200.0,19.0205,19.0205,19.0039,19.0122,11200.0
2017-08-01 13:00:00,22.83,22.86,22.83,22.83,9858.0,19.0122,19.0372,19.0122,19.0122,9858.0
2017-08-01 13:05:00,22.83,22.88,22.83,22.87,14056.0,19.0122,19.0538,19.0122,19.0455,14056.0
2017-08-01 13:10:00,22.86,22.89,22.85,22.89,10788.0,19.0372,19.0622,19.0288,19.0622,10788.0
2017-08-01 13:15:00,22.89,22.91,22.89,22.9,14282.0,19.0622,19.0788,19.0622,19.0705,14282.0
2017-08-01 13:20:00,22.89,22.91,22.88,22.88,4400.0,19.0622,19.0788,19.0538,19.0538,4400.0
2017-08-01 13:25:00,22.88,22.9,22.88,22.9,7140.0,19.0538,19.0705,19.0538,19.0705,7140.0
2017-08-01 13:30:00,22.91,22.95,22.91,22.93,6206.0,19.0788,19.1121,19.0788,19.0955,6206.0
2017-08-01 13:35:00,22.93,22.93,22.91,22.93,10568.0,19.0955,19.0955,19.0788,19.0955,10568.0
2017-08-01 13:40:00,22.92,22.95,22.92,22.95,7600.0,19.0871,19.1121,19.0871,19.1121,7600.0
2017-08-01 13:45:00,22.95,22.97,22.93,22.96,13000.0,19.1121,19.1288,19.0955,19.1204,13000.0
2017-08-01 13:50:00,22.97,22.97,22.92,22.96,21618.0,19.1288,19.1288,19.0871,19.1204,21618.0
2017-08-01 13:55:00,22.96,22.97,22.96,22.97,8778.0,19.1204,19.1288,19.1204,19.1288,8778.0
2017-08-01 14:00:00,22.98,22.99,22.95,22.95,10268.0,19.1371,19.1454,19.1121,19.1121,10268.0
2017-08-01 14:05:00,22.95,22.96,22.92,22.92,29172.0,19.1121,19.1204,19.0871,19.0871,29172.0
2017-08-01 14:10:00,22.93,22.93,22.89,22.9,15304.0,19.0955,19.0955,19.0622,19.0705,15304.0
2017-08-01 14:15:00,22.9,22.91,22.88,22.89,21754.0,19.0705,19.0788,19.0538,19.0622,21754.0
2017-08-01 14:20:00,22.89,22.9,22.89,22.89,24034.0,19.0622,19.0705,19.0622,19.0622,24034.0
2017-08-01 14:25:00,22.89,22.9,22.89,22.89,19174.0,19.0622,19.0705,19.0622,19.0622,19174.0
2017-08-01 14:30:00,22.89,22.9,22.89,22.89,25868.0,19.0622,19.0705,19.0622,19.0622,25868.0
2017-08-01 14:35:00,22.88,22.92,22.88,22.92,19096.0,19.0538,19.0871,19.0538,19.0871,19096.0
2017-08-01 14:40:00,22.92,22.96,22.92,22.95,18694.0,19.0871,19.1204,19.0871,19.1121,18694.0
2017-08-01 14:45:00,22.95,22.97,22.94,22.96,21960.0,19.1121,19.1288,19.1038,19.1204,21960.0
2017-08-01 14:50:00,22.97,22.98,22.96,22.97,19716.0,19.1288,19.1371,19.1204,19.1288,19716.0
2017-08-01 14:55:00,22.97,22.97,22.95,22.96,14340.0,19.1288,19.1288,19.1121,19.1204,14340.0
2017-08-01 15:00:00,22.96,22.97,22.94,22.94,27586.0,19.1204,19.1288,19.1038,19.1038,27586.0
2017-08-01 15:05:00,22.94,22.95,22.93,22.94,22156.0,19.1038,19.1121,19.0955,19.1038,22156.0
2017-08-01 15:10:00,22.94,22.98,22.93,22.98,138526.0,19.1038,19.1371,19.0955,19.1371,138526.0
2017-08-01 15:15:00,22.99,23.0,22.98,22.98,30670.0,19.1454,19.1538,19.1371,19.1371,30670.0
2017-08-01 15:20:00,22.98,23.0,22.97,22.98,44406.0,19.1371,19.1538,19.1288,19.1371,44406.0
2017-08-01 15:25:00,22.99,23.01,22.98,23.0,36368.0,19.1454,19.1621,19.1371,19.1538,36368.0
2017-08-01 15:30:00,23.0,23.01,22.99,23.01,32814.0,19.1538,19.1621,19.1454,19.1621,32814.0
2017-08-01 15:35:00,23.01,23.04,23.0,23.03,44178.0,19.1621,19.1871,19.1538,19.1787,44178.0
2017-08-01 15:40:00,23.03,23.06,23.02,23.06,40540.0,19.1787,19.2037,19.1704,19.2037,40540.0
2017-08-01 15:45:00,23.06,23.09,23.06,23.09,59316.0,19.2037,19.2287,19.2037,19.2287,59316.0
2017-08-01 15:50:00,23.09,23.1,23.07,23.1,82018.0,19.2287,19.237,19.2121,19.237,82018.0
2017-08-01 15:55:00,23.1,23.12,23.1,23.11,129246.0,19.237,19.2537,19.237,19.2454,129246.0
2017-08-02 09:30:00,22.94,22.99,22.84,22.95,25942.0,19.1038,19.1454,19.0205,19.1121,25942.0
2017-08-02 09:35:00,23.0,23.18,23.0,23.11,14876.0,19.1538,19.3037,19.1538,19.2454,14876.0
2017-08-02 09:40:00,23.16,23.23,23.09,23.13,25312.0,19.287,19.3453,19.2287,19.262,25312.0
2017-08-02 09:45:00,23.1,23.15,23.04,23.15,16610.0,19.237,19.2787,19.1871,19.2787,16610.0
2017-08-02 09:50:00,23.14,23.2,23.11,23.18,16134.0,19.2703,19.3203,19.2454,19.3037,16134.0
2017-08-02 09:55:00,23.17,23.25,23.17,23.25,14030.0,19.2953,19.362,19.2953,19.362,14030.0
2017-08-02 10:00:00,23.25,23.26,23.18,23.2,8652.0,19.362,19.3703,19.3037,19.3203,8652.0
2017-08-02 10:05:00,23.21,23.25,23.21,23.22,21200.0,19.3286,19.362,19.3286,19.337,21200.0
2017-08-02 10:10:00,23.23,23.28,23.22,23.26,11478.0,19.3453,19.3869,19.337,19.3703,11478.0
2017-08-02 10:15:00,23.25,23.25,23.15,23.17,19856.0,19.362,19.362,19.2787,19.2953,19856.0
2017-08-02 10:20:00,23.17,23.27,23.17,23.25,14870.0,19.2953,19.3786,19.2953,19.362,14870.0
2017-08-02 10:25:00,23.24,23.27,23.2,23.24,15604.0,19.3536,19.3786,19.3203,19.3536,15604.0
2017-08-02 10:30:00,23.25,23.25,23.18,23.21,10606.0,19.362,19.362,19.3037,19.3286,10606.0
2017-08-02 10:35:00,23.2,23.22,23.18,23.21,16116.0,19.3203,19.337,19.3037,19.3286,16116.0
2017-08-02 10:40:00,23.23,23.25,23.21,23.23,31470.0,19.3453,19.362,19.3286,19.3453,31470.0
2017-08-02 10:45:00,23.23,23.24,23.18,23.18,17616.0,19.3453,19.3536,19.3037,19.3037,17616.0
2017-08-02 10:50:00,23.18,23.22,23.18,23.22,12626.0,19.3037,19.337,19.3037,19.337,12626.0
2017-08-02 10:55:00,23.22,23.23,23.18,23.2,14612.0,19.337,19.3453,19.3037,19.3203,14612.0
2017-08-02 11:00:00,23.2,23.23,23.19,23.22,20140.0,19.3203,19.3453,19.312,19.337,20140.0
2017-08-02 11:05:00,23.21,23.21,23.16,23.16,24884.0,19.3286,19.3286,19.287,19.287,24884.0
2017-08-02 11:10:00,23.17,23.17,23.11,23.14,34020.0,19.2953,19.2953,19.2454,19.2703,34020.0
2017-08-02 11:15:00,23.14,23.22,23.14,23.22,21600.0,19.2703,19.337,19.2703,19.337,21600.0
2017-08-02 11:20:00,23.23,23.27,23.2,23.2,22748.0,19.3453,19.3786,19.3203,19.3203,22748.0
2017-08-02 11:25:00,23.2,23.23,23.19,23.22,22826.0,19.3203,19.3453,19.312,19.337,22826.0
2017-08-02 11:30:00,23.22,23.23,23.2,23.2,12256.0,19.337,19.3453,19.3203,19.3203,12256.0
2017-08-02 11:35:00,23.2,23.22,23.18,23.18,14452.0,19.3203,19.337,19.3037,19.3037,14452.0
2017-08-02 11:40:00,23.18,23.24,23.18,23.24,11600.0,19.3037,19.3536,19.3037,19.3536,11600.0
2017-08-02 11:45:00,23.23,23.26,23.22,23.25,19532.0,19.3453,19.3703,19.337,19.362,19532.0
2017-08-02 11:50:00,23.25,23.25,23.2,23.2,11258.0,19.362,19.362,19.3203,19.3203,11258.0
2017-08-02 11:55:00,23.18,23.21,23.18,23.2,14546.0,19.3037,19.3286,19.3037,19.3203,14546.0
2017-08-02 12:00:00,23.2,23.21,23.2,23.21,10490.0,19.3203,19.3286,19.3203,19.3286,10490.0
2017-08-02 12:05:00,23.21,23.21,23.18,23.18,14780.0,19.3286,19.3286,19.3037,19.3037,14780.0
2017-08-02 12:10:00,23.17,23.18,23.14,23.15,26048.0,19.2953,19.3037,19.2703,19.2787,26048.0
2017-08-02 12:15:00,23.14,23.15,23.07,23.07,16188.0,19.2703,19.2787,19.2121,19.2121,16188.0
2017-08-02 12:20:00,23.07,23.08,23.06,23.08,16056.0,19.2121,19.2204,19.2037,19.2204,16056.0
2017-08-02 12:25:00,23.08,23.15,23.08,23.13,24476.0,19.2204,19.2787,19.2204,19.262,24476.0
2017-08-02 12:30:00,23.13,23.15,23.12,23.14,7560.0,19.262,19.2787,19.2537,19.2703,7560.0
2017-08-02 12:35:00,23.15,23.15,23.11,23.11,49746.0,19.2787,19.2787,19.2454,19.2454,49746.0
2017-08-02 12:40:00,23.12,23.14,23.1,23.14,61680.0,19.2537,19.2703,19.237,19.2703,61680.0
2017-08-02 12:45:00,23.14,23.16,23.11,23.12,49496.0,19.2703,19.287,19.2454,19.2537,49496.0
2017-08-02 12:50:00,23.13,23.14,23.06,23.09,71580.0,19.262,19.2703,19.2037,19.2287,71580.0
2017-08-02 12:55:00,23.09,23.1,23.08,23.08,11742.0,19.2287,19.237,19.2204,19.2204,11742.0
2017-08-02 13:00:00,23.08,23.11,23.08,23.11,13800.0,19.2204,19.2454,19.2204,19.2454,13800.0
2017-08-02 13:05:00,23.1,23.13,23.1,23.11,18026.0,19.237,19.262,19.237,19.2454,18026.0
2017-08-02 13:10:00,23.12,23.14,23.12,23.13,13098.0,19.2537,19.2703,19.2537,19.262,13098.0
2017-08-02 13:15:00,23.14,23.14,23.11,23.11,23382.0,19.2703,19.2703,19.2454,19.2454,23382.0
2017-08-02 13:20:00,23.11,23.11,23.07,23.08,24180.0,19.2454,19.2454,19.2121,19.2204,24180.0
2017-08-02 13:25:00,23.07,23.08,23.06,23.07,13650.0,19.2121,19.2204,19.2037,19.2121,13650.0
2017-08-02 13:30:00,23.07,23.07,23.04,23.05,17676.0,19.2121,19.2121,19.1871,19.1954,17676.0
2017-08-02 13:35:00,23.06,23.13,23.05,23.13,48962.0,19.2037,19.262,19.1954,19.262,48962.0
2017-08-02 13:40:00,23.13,23.16,23.12,23.14,30634.0,19.262,19.287,19.2537,19.2703,30634.0
2017-08-02 13:45:00,23.13,23.16,23.11,23.15,26880.0,19.262,19.287,19.2454,19.2787,26880.0
2017-08-02 13:50:00,23.14,23.16,23.14,23.16,23032.0,19.2703,19.287,19.2703,19.287,23032.0
2017-08-02 13:55:00,23.16,23.18,23.16,23.17,23312.0,19.287,19.3037,19.287,19.2953,23312.0
2017-08-02 14:00:00,23.17,23.18,23.14,23.15,27606.0,19.2953,19.3037,19.2703,19.2787,27606.0
2017-08-02 14:05:00,23.14,23.17,23.13,23.17,40250.0,19.2703,19.2953,19.262,19.2953,40250.0
2017-08-02 14:10:00,23.17,23.17,23.15,23.17,31582.0,19.2953,19.2953,19.2787,19.2953,31582.0
2017-08-02 14:15:00,23.16,23.16,23.15,23.16,25378.0,19.287,19.287,19.2787,19.287,25378.0
2017-08-02 14:20:00,23.16,23.18,23.16,23.18,29556.0,19.287,19.3037,19.287,19.3037,29556.0
2017-08-02 14:25:00,23.18,23.2,23.17,23.18,29500.0,19.3037,19.3203,19.2953,19.3037,29500.0
2017-08-02 14:30:00,23.18,23.18,23.14,23.15,28460.0,19.3037,19.3037,19.2703,19.2787,28460.0
2017-08-02 14:35:00,23.15,23.16,23.14,23.15,7932.0,19.2787,19.287,19.2703,19.2787,7932.0
2017-08-02 14:40:00,23.15,23.17,23.15,23.16,12098.0,19.2787,19.2953,19.2787,19.287,12098.0
2017-08-02 14:45:00,23.16,23.16,23.15,23.16,19470.0,19.287,19.287,19.2787,19.287,19470.0
2017-08-02 14:50:00,23.16,23.18,23.15,23.18,29922.0,19.287,19.3037,19.2787,19.3037,29922.0
2017-08-02 14:55:00,23.18,23.18,23.17,23.17,15104.0,19.3037,19.3037,19.2953,19.2953,15104.0
2017-08-02 15:00:00,23.17,23.18,23.16,23.16,10334.0,19.2953,19.3037,19.287,19.287,10334.0
2017-08-02 15:05:00,23.15,23.17,23.15,23.16,20612.0,19.2787,19.2953,19.2787,19.287,20612.0
2017-08-02 15:10:00,23.17,23.17,23.15,23.16,17700.0,19.2953,19.2953,19.2787,19.287,17700.0
2017-08-02 15:15:00,23.15,23.16,23.15,23.15,19340.0,19.2787,19.287,19.2787,19.2787,19340.0
2017-08-02 15:20:00,23.16,23.17,23.15,23.16,22234.0,19.287,19.2953,19.2787,19.287,22234.0
2017-08-02 15:25:00,23.16,23.17,23.15,23.15,22744.0,19.287,19.2953,19.2787,19.2787,22744.0
2017-08-02 15:30:00,23.15,23.16,23.14,23.15,29612.0,19.2787,19.287,19.2703,19.2787,29612.0
2017-08-02 15:35:00,23.14,23.14,23.09,23.11,39008.0,19.2703,19.2703,19.2287,19.2454,39008.0
2017-08-02 15:40:00,23.11,23.11,23.06,23.07,49330.0,19.2454,19.2454,19.2037,19.2121,49330.0
2017-08-02 15:45:00,23.06,23.08,23.05,23.05,42234.0,19.2037,19.2204,19.1954,19.1954,42234.0
2017-08-02 15:50:00,23.05,23.06,23.04,23.05,52130.0,19.1954,19.2037,19.1871,19.1954,52130.0
2017-08-02 15:55:00,23.05,23.05,23.0,23.03,137810.0,19.1954,19.1954,19.1538,19.1787,137810.0
2017-08-03 09:30:00,22.89,22.99,22.79,22.9,35266.0,19.0622,19.1454,18.9789,19.0705,35266.0
2017-08-03 09:35:00,22.89,22.99,22.82,22.84,31072.0,19.0622,19.1454,19.0039,19.0205,31072.0
2017-08-03 09:40:00,22.83,22.91,22.75,22.86,16576.0,19.0122,19.0788,18.9456,19.0372,16576.0
2017-08-03 09:45:00,22.86,22.89,22.81,22.86,27342.0,19.0372,19.0622,18.9955,19.0372,27342.0
2017-08-03 09:50:00,22.85,22.86,22.75,22.77,27142.0,19.0288,19.0372,18.9456,18.9622,27142.0
2017-08-03 09:55:00,22.79,22.82,22.76,22.77,16780.0,18.9789,19.0039,18.9539,18.9622,16780.0
2017-08-03 10:00:00,22.77,22.77,22.65,22.65,52566.0,18.9622,18.9622,18.8623,18.8623,52566.0
2017-08-03 10:05:00,22.65,22.69,22.61,22.62,38980.0,18.8623,18.8956,18.829,18.8373,38980.0
2017-08-03 10:10:00,22.61,22.67,22.57,22.63,71534.0,18.829,18.8789,18.7957,18.8456,71534.0
2017-08-03 10:15:00,22.63,22.65,22.58,22.59,18368.0,18.8456,18.8623,18.804,18.8123,18368.0
2017-08-03 10:20:00,22.6,22.61,22.55,22.59,17134.0,18.8207,18.829,18.779,18.8123,17134.0
2017-08-03 10:25:00,22.59,22.61,22.56,22.59,7400.0,18.8123,18.829,18.7873,18.8123,7400.0
2017-08-03 10:30:00,22.61,22.68,22.61,22.66,23448.0,18.829,18.8873,18.829,18.8706,23448.0
2017-08-03 10:35:00,22.67,22.72,22.66,22.67,16652.0,18.8789,18.9206,18.8706,18.8789,16652.0
2017-08-03 10:40:00,22.68,22.7,22.66,22.68,8794.0,18.8873,18.9039,18.8706,18.8873,8794.0
2017-08-03 10:45:00,22.69,22.75,22.68,22.75,11638.0,18.8956,18.9456,18.8873,18.9456,11638.0
2017-08-03 10:50:00,22.75,22.75,22.72,22.73,9800.0,18.9456,18.9456,18.9206,18.9289,9800.0
2017-08-03 10:55:00,22.73,22.82,22.73,22.79,14470.0,18.9289,19.0039,18.9289,18.9789,14470.0
2017-08-03 11:00:00,22.81,22.86,22.81,22.84,13504.0,18.9955,19.0372,18.9955,19.0205,13504.0
2017-08-03 11:05:00,22.84,22.84,22.78,22.8,6000.0,19.0205,19.0205,18.9705,18.9872,6000.0
2017-08-03 11:10:00,22.81,22.81,22.75,22.77,8194.0,18.9955,18.9955,18.9456,18.9622,8194.0
2017-08-03 11:15:00,22.75,22.79,22.73,22.79,10764.0,18.9456,18.9789,18.9289,18.9789,10764.0
2017-08-03 11:20:00,22.8,22.82,22.78,22.78,6798.0,18.9872,19.0039,18.9705,18.9705,6798.0
2017-08-03 11:25:00,22.79,22.82,22.78,22.82,5060.0,18.9789,19.0039,18.9705,19.0039,5060.0
2017-08-03 11:30:00,22.81,22.82,22.77,22.77,9400.0,18.9955,19.0039,18.9622,18.9622,9400.0
2017-08-03 11:35:00,22.77,22.79,22.77,22.77,6220.0,18.9622,18.9789,18.9622,18.9622,6220.0
2017-08-03 11:40:00,22.78,22.79,22.75,22.78,7370.0,18.9705,18.9789,18.9456,18.9705,7370.0
2017-08-03 11:45:00,22.78,22.82,22.78,22.81,7810.0,18.9705,19.0039,18.9705,18.9955,7810.0
2017-08-03 11:50:00,22.83,22.83,22.79,22.8,8520.0,19.0122,19.0122,18.9789,18.9872,8520.0
2017-08-03 11:55:00,22.83,22.83,22.76,22.77,8648.0,19.0122,19.0122,18.9539,18.9622,8648.0
2017-08-03 12:00:00,22.76,22.77,22.72,22.73,7000.0,18.9539,18.9622,18.9206,18.9289,7000.0
2017-08-03 12:05:00,22.73,22.75,22.72,22.74,6498.0,18.9289,18.9456,18.9206,18.9372,6498.0
2017-08-03 12:10:00,22.73,22.74,22.7,22.71,6332.0,18.9289,18.9372,18.9039,18.9123,6332.0
2017-08-03 12:15:00,22.7,22.72,22.68,22.72,8704.0,18.9039,18.9206,18.8873,18.9206,8704.0
2017-08-03 12:20:00,22.73,22.73,22.72,22.73,1420.0,18.9289,18.9289,18.9206,18.9289,1420.0
2017-08-03 12:25:00,22.73,22.73,22.68,22.68,12650.0,18.9289,18.9289,18.8873,18.8873,12650.0
2017-08-03 12:30:00,22.69,22.72,22.69,22.7,2952.0,18.8956,18.9206,18.8956,18.9039,2952.0
2017-08-03 12:35:00,22.71,22.72,22.7,22.7,5800.0,18.9123,18.9206,18.9039,18.9039,5800.0
2017-08-03 12:40:00,22.69,22.69,22.67,22.67,4400.0,18.8956,18.8956,18.8789,18.8789,4400.0
2017-08-03 12:45:00,22.68,22.68,22.66,22.67,6206.0,18.8873,18.8873,18.8706,18.8789,6206.0
2017-08-03 12:50:00,22.68,22.68,22.67,22.68,5794.0,18.8873,18.8873,18.8789,18.8873,5794.0
2017-08-03 12:55:00,22.68,22.68,22.65,22.68,6526.0,18.8873,18.8873,18.8623,18.8873,6526.0
2017-08-03 13:00:00,22.68,22.68,22.66,22.66,6732.0,18.8873,18.8873,18.8706,18.8706,6732.0
2017-08-03 13:05:00,22.67,22.67,22.66,22.67,4918.0,18.8789,18.8789,18.8706,18.8789,4918.0
2017-08-03 13:10:00,22.66,22.66,22.62,22.62,8726.0,18.8706,18.8706,18.8373,18.8373,8726.0
2017-08-03 13:15:00,22.62,22.63,22.6,22.62,4000.0,18.8373,18.8456,18.8207,18.8373,4000.0
2017-08-03 13:20:00,22.63,22.64,22.62,22.62,5572.0,18.8456,18.854,18.8373,18.8373,5572.0
2017-08-03 13:25:00,22.61,22.63,22.6,22.6,8992.0,18.829,18.8456,18.8207,18.8207,8992.0
2017-08-03 13:30:00,22.6,22.6,22.55,22.57,13544.0,18.8207,18.8207,18.779,18.7957,13544.0
2017-08-03 13:35:00,22.58,22.59,22.56,22.57,8620.0,18.804,18.8123,18.7873,18.7957,8620.0
2017-08-03 13:40:00,22.58,22.6,22.56,22.6,7736.0,18.804,18.8207,18.7873,18.8207,7736.0
2017-08-03 13:45:00,22.61,22.61,22.58,22.59,7586.0,18.829,18.829,18.804,18.8123,7586.0
2017-08-03 13:50:00,22.6,22.61,22.58,22.59,6956.0,18.8207,18.829,18.804,18.8123,6956.0
2017-08-03 13:55:00,22.59,22.59,22.57,22.57,13906.0,18.8123,18.8123,18.7957,18.7957,13906.0
2017-08-03 14:00:00,22.57,22.57,22.56,22.56,7498.0,18.7957,18.7957,18.7873,18.7873,7498.0
2017-08-03 14:05:00,22.58,22.59,22.57,22.59,5400.0,18.804,18.8123,18.7957,18.8123,5400.0
2017-08-03 14:10:00,22.59,22.64,22.59,22.64,5800.0,18.8123,18.854,18.8123,18.854,5800.0
2017-08-03 14:15:00,22.64,22.64,22.62,22.64,4000.0,18.854,18.854,18.8373,18.854,4000.0
2017-08-03 14:20:00,22.64,22.65,22.62,22.63,11500.0,18.854,18.8623,18.8373,18.8456,11500.0
2017-08-03 14:25:00,22.63,22.66,22.62,22.66,7400.0,18.8456,18.8706,18.8373,18.8706,7400.0
2017-08-03 14:30:00,22.66,22.66,22.63,22.63,8600.0,18.8706,18.8706,18.8456,18.8456,8600.0
2017-08-03 14:35:00,22.64,22.64,22.59,22.6,30400.0,18.854,18.854,18.8123,18.8207,30400.0
2017-08-03 14:40:00,22.6,22.6,22.53,22.54,50968.0,18.8207,18.8207,18.7624,18.7707,50968.0
2017-08-03 14:45:00,22.54,22.54,22.49,22.5,41224.0,18.7707,18.7707,18.729,18.7374,41224.0
2017-08-03 14:50:00,22.49,22.5,22.46,22.5,25608.0,18.729,18.7374,18.7041,18.7374,25608.0
2017-08-03 14:55:00,22.49,22.5,22.49,22.5,11442.0,18.729,18.7374,18.729,18.7374,11442.0
2017-08-03 15:00:00,22.5,22.5,22.46,22.47,34026.0,18.7374,18.7374,18.7041,18.7124,34026.0
2017-08-03 15:05:00,22.47,22.48,22.44,22.48,33160.0,18.7124,18.7207,18.6874,18.7207,33160.0
2017-08-03 15:10:00,22.47,22.5,22.47,22.48,26296.0,18.7124,18.7374,18.7124,18.7207,26296.0
2017-08-03 15:15:00,22.48,22.48,22.47,22.48,32776.0,18.7207,18.7207,18.7124,18.7207,32776.0
2017-08-03 15:20:00,22.48,22.49,22.43,22.44,40150.0,18.7207,18.729,18.6791,18.6874,40150.0
2017-08-03 15:25:00,22.45,22.45,22.43,22.43,24604.0,18.6957,18.6957,18.6791,18.6791,24604.0
2017-08-03 15:30:00,22.44,22.44,22.34,22.36,105296.0,18.6874,18.6874,18.6041,18.6208,105296.0
2017-08-03 15:35:00,22.36,22.38,22.36,22.36,37468.0,18.6208,18.6374,18.6208,18.6208,37468.0
2017-08-03 15:40:00,22.36,22.39,22.32,22.34,109412.0,18.6208,18.6458,18.5875,18.6041,109412.0
2017-08-03 15:45:00,22.34,22.36,22.34,22.36,59944.0,18.6041,18.6208,18.6041,18.6208,59944.0
2017-08-03 15:50:00,22.36,22.38,22.35,22.36,73354.0,18.6208,18.6374,18.6125,18.6208,73354.0
2017-08-03 15:55:00,22.36,22.4,22.36,22.37,147534.0,18.6208,18.6541,18.6208,18.6291,147534.0
2017-08-04 09:30:00,22.45,22.57,22.4,22.49,38200.0,18.6957,18.7957,18.6541,18.729,38200.0
2017-08-04 09:35:00,22.5,22.5,22.42,22.49,20130.0,18.7374,18.7374,18.6708,18.729,20130.0
2017-08-04 09:40:00,22.49,22.54,22.44,22.44,29810.0,18.729,18.7707,18.6874,18.6874,29810.0
2017-08-04 09:45:00,22.46,22.5,22.4,22.5,32650.0,18.7041,18.7374,18.6541,18.7374,32650.0
2017-08-04 09:50:00,22.49,22.63,22.46,22.58,51414.0,18.729,18.8456,18.7041,18.804,51414.0
2017-08-04 09:55:00,22.6,22.7,22.59,22.68,35870.0,18.8207,18.9039,18.8123,18.8873,35870.0
2017-08-04 10:00:00,22.68,22.68,22.64,22.66,44536.0,18.8873,18.8873,18.854,18.8706,44536.0
2017-08-04 10:05:00,22.67,22.67,22.59,22.61,22126.0,18.8789,18.8789,18.8123,18.829,22126.0
2017-08-04 10:10:00,22.61,22.66,22.61,22.64,20536.0,18.829,18.8706,18.829,18.854,20536.0
2017-08-04 10:15:00,22.64,22.7,22.63,22.7,23372.0,18.854,18.9039,18.8456,18.9039,23372.0
2017-08-04 10:20:00,22.7,22.73,22.68,22.69,19336.0,18.9039,18.9289,18.8873,18.8956,19336.0
2017-08-04 10:25:00,22.69,22.75,22.68,22.75,20400.0,18.8956,18.9456,18.8873,18.9456,20400.0
2017-08-04 10:30:00,22.75,22.8,22.74,22.77,30818.0,18.9456,18.9872,18.9372,18.9622,30818.0
2017-08-04 10:35:00,22.78,22.83,22.78,22.81,20674.0,18.9705,19.0122,18.9705,18.9955,20674.0
2017-08-04 10:40:00,22.81,22.84,22.78,22.78,32086.0,18.9955,19.0205,18.9705,18.9705,32086.0
2017-08-04 10:45:00,22.77,22.83,22.77,22.8,33894.0,18.9622,19.0122,18.9622,18.9872,33894.0
2017-08-04 10:50:00,22.8,22.82,22.78,22.82,23822.0,18.9872,19.0039,18.9705,19.0039,23822.0
2017-08-04 10:55:00,22.82,22.84,22.79,22.81,32558.0,19.0039,19.0205,18.9789,18.9955,32558.0
2017-08-04 11:00:00,22.81,22.82,22.74,22.74,34840.0,18.9955,19.0039,18.9372,18.9372,34840.0
2017-08-04 11:05:00,22.74,22.76,22.73,22.74,19600.0,18.9372,18.9539,18.9289,18.9372,19600.0
2017-08-04 11:10:00,22.74,22.74,22.71,22.72,23298.0,18.9372,18.9372,18.9123,18.9206,23298.0
2017-08-04 11:15:00,22.72,22.73,22.61,22.73,36200.0,18.9206,18.9289,18.829,18.9289,36200.0
2017-08-04 11:20:00,22.73,22.73,22.7,22.72,26852.0,18.9289,18.9289,18.9039,18.9206,26852.0
2017-08-04 11:25:00,22.72,22.75,22.67,22.7,40176.0,18.9206,18.9456,18.8789,18.9039,40176.0
2017-08-04 11:30:00,22.69,22.74,22.69,22.72,14162.0,18.8956,18.9372,18.8956,18.9206,14162.0
2017-08-04 11:35:00,22.72,22.75,22.71,22.75,26146.0,18.9206,18.9456,18.9123,18.9456,26146.0
2017-08-04 11:40:00,22.75,22.81,22.74,22.8,17766.0,18.9456,18.9955,18.9372,18.9872,17766.0
2017-08-04 11:45:00,22.8,22.81,22.72,22.77,63554.0,18.9872,18.9955,18.9206,18.9622,63554.0
2017-08-04 11:50:00,22.77,22.79,22.75,22.78,18456.0,18.9622,18.9789,18.9456,18.9705,18456.0
2017-08-04 11:55:00,22.77,22.77,22.61,22.71,92268.0,18.9622,18.9622,18.829,18.9123,92268.0
2017-08-04 12:00:00,22.72,22.74,22.7,22.7,38684.0,18.9206,18.9372,18.9039,18.9039,38684.0
2017-08-04 12:05:00,22.71,22.73,22.71,22.72,14700.0,18.9123,18.9289,18.9123,18.9206,14700.0
2017-08-04 12:10:00,22.72,22.77,22.72,22.75,16822.0,18.9206,18.9622,18.9206,18.9456,16822.0
2017-08-04 12:15:00,22.75,22.76,22.7,22.73,26760.0,18.9456,18.9539,18.9039,18.9289,26760.0
2017-08-04 12:20:00,22.72,22.73,22.69,22.73,26580.0,18.9206,18.9289,18.8956,18.9289,26580.0
2017-08-04 12:25:00,22.73,22.73,22.68,22.71,42154.0,18.9289,18.9289,18.8873,18.9123,42154.0
2017-08-04 12:30:00,22.71,22.74,22.71,22.71,21680.0,18.9123,18.9372,18.9123,18.9123,21680.0
2017-08-04 12:35:00,22.73,22.75,22.69,22.69,24176.0,18.9289,18.9456,18.8956,18.8956,24176.0
2017-08-04 12:40:00,22.69,22.7,22.68,22.68,31266.0,18.8956,18.9039,18.8873,18.8873,31266.0
2017-08-04 12:45:00,22.68,22.68,22.65,22.67,21338.0,18.8873,18.8873,18.8623,18.8789,21338.0
2017-08-04 12:50:00,22.67,22.67,22.65,22.66,35314.0,18.8789,18.8789,18.8623,18.8706,35314.0
2017-08-04 12:55:00,22.66,22.68,22.66,22.67,22624.0,18.8706,18.8873,18.8706,18.8789,22624.0
2017-08-04 13:00:00,22.68,22.71,22.67,22.71,14790.0,18.8873,18.9123,18.8789,18.9123,14790.0
2017-08-04 13:05:00,22.72,22.75,22.71,22.75,10760.0,18.9206,18.9456,18.9123,18.9456,10760.0
2017-08-04 13:10:00,22.76,22.76,22.7,22.74,6612.0,18.9539,18.9539,18.9039,18.9372,6612.0
2017-08-04 13:15:00,22.74,22.76,22.73,22.75,20028.0,18.9372,18.9539,18.9289,18.9456,20028.0
2017-08-04 13:20:00,22.77,22.79,22.77,22.79,3798.0,18.9622,18.9789,18.9622,18.9789,3798.0
2017-08-04 13:25:00,22.79,22.81,22.77,22.79,13884.0,18.9789,18.9955,18.9622,18.9789,13884.0
2017-08-04 13:30:00,22.8,22.81,22.79,22.81,8596.0,18.9872,18.9955,18.9789,18.9955,8596.0
2017-08-04 13:35:00,22.81,22.82,22.81,22.82,7600.0,18.9955,19.0039,18.9955,19.0039,7600.0
2017-08-04 13:40:00,22.82,22.85,22.8,22.83,21790.0,19.0039,19.0288,18.9872,19.0122,21790.0
2017-08-04 13:45:00,22.83,22.86,22.83,22.86,17928.0,19.0122,19.0372,19.0122,19.0372,17928.0
2017-08-04 13:50:00,22.86,22.86,22.79,22.79,18520.0,19.0372,19.0372,18.9789,18.9789,18520.0
2017-08-04 13:55:00,22.79,22.8,22.78,22.79,10380.0,18.9789,18.9872,18.9705,18.9789,10380.0
2017-08-04 14:00:00,22.79,22.79,22.75,22.79,18388.0,18.9789,18.9789,18.9456,18.9789,18388.0
2017-08-04 14:05:00,22.79,22.79,22.77,22.78,13552.0,18.9789,18.9789,18.9622,18.9705,13552.0
2017-08-04 14:10:00,22.78,22.8,22.77,22.79,18848.0,18.9705,18.9872,18.9622,18.9789,18848.0
2017-08-04 14:15:00,22.79,22.82,22.79,22.81,16548.0,18.9789,19.0039,18.9789,18.9955,16548.0
2017-08-04 14:20:00,22.81,22.83,22.81,22.83,26448.0,18.9955,19.0122,18.9955,19.0122,26448.0
2017-08-04 14:25:00,22.82,22.86,22.82,22.86,17082.0,19.0039,19.0372,19.0039,19.0372,17082.0
2017-08-04 14:30:00,22.85,22.86,22.85,22.86,17442.0,19.0288,19.0372,19.0288,19.0372,17442.0
2017-08-04 14:35:00,22.86,22.91,22.86,22.91,17854.0,19.0372,19.0788,19.0372,19.0788,17854.0
2017-08-04 14:40:00,22.91,22.92,22.9,22.9,22890.0,19.0788,19.0871,19.0705,19.0705,22890.0
2017-08-04 14:45:00,22.92,22.92,22.88,22.9,23540.0,19.0871,19.0871,19.0538,19.0705,23540.0
2017-08-04 14:50:00,22.9,22.96,22.89,22.95,30802.0,19.0705,19.1204,19.0622,19.1121,30802.0
2017-08-04 14:55:00,22.95,22.96,22.93,22.95,34510.0,19.1121,19.1204,19.0955,19.1121,34510.0
2017-08-04 15:00:00,22.95,22.96,22.92,22.93,26812.0,19.1121,19.1204,19.0871,19.0955,26812.0
2017-08-04 15:05:00,22.92,22.92,22.9,22.91,24198.0,19.0871,19.0871,19.0705,19.0788,24198.0
2017-08-04 15:10:00,22.91,22.92,22.9,22.91,17300.0,19.0788,19.0871,19.0705,19.0788,17300.0
2017-08-04 15:15:00,22.91,22.91,22.9,22.9,15598.0,19.0788,19.0788,19.0705,19.0705,15598.0
2017-08-04 15:20:00,22.9,22.96,22.9,22.96,35716.0,19.0705,19.1204,19.0705,19.1204,35716.0
2017-08-04 15:25:00,22.96,22.98,22.95,22.98,27240.0,19.1204,19.1371,19.1121,19.1371,27240.0
2017-08-04 15:30:00,22.98,22.98,22.93,22.96,45180.0,19.1371,19.1371,19.0955,19.1204,45180.0
2017-08-04 15:35:00,22.96,22.96,22.93,22.95,28804.0,19.1204,19.1204,19.0955,19.1121,28804.0
2017-08-04 15:40:00,22.94,22.95,22.92,22.93,63442.0,19.1038,19.1121,19.0871,19.0955,63442.0
2017-08-04 15:45:00,22.93,22.93,22.91,22.91,53054.0,19.0955,19.0955,19.0788,19.0788,53054.0
2017-08-04 15:50:00,22.91,22.91,22.89,22.89,76044.0,19.0788,19.0788,19.0622,19.0622,76044.0
2017-08-04 15:55:00,22.9,22.9,22.88,22.89,97870.0,19.0705,19.0705,19.0538,19.0622,97870.0
2017-08-07 09:30:00,22.88,22.99,22.88,22.91,25466.0,19.0538,19.1454,19.0538,19.0788,25466.0
2017-08-07 09:35:00,22.92,23.1,22.92,23.1,18508.0,19.0871,19.237,19.0871,19.237,18508.0
2017-08-07 09:40:00,23.07,23.14,23.04,23.13,32608.0,19.2121,19.2703,19.1871,19.262,32608.0
2017-08-07 09:45:00,23.14,23.25,23.14,23.19,18576.0,19.2703,19.362,19.2703,19.312,18576.0
2017-08-07 09:50:00,23.18,23.29,23.18,23.29,16398.0,19.3037,19.3953,19.3037,19.3953,16398.0
2017-08-07 09:55:00,23.29,23.3,23.18,23.28,24006.0,19.3953,19.4036,19.3037,19.3869,24006.0
2017-08-07 10:00:00,23.27,23.32,23.25,23.3,23300.0,19.3786,19.4202,19.362,19.4036,23300.0
2017-08-07 10:05:00,23.3,23.39,23.3,23.33,49452.0,19.4036,19.4785,19.4036,19.4286,49452.0
2017-08-07 10:10:00,23.33,23.38,23.33,23.38,35628.0,19.4286,19.4702,19.4286,19.4702,35628.0
2017-08-07 10:15:00,23.39,23.49,23.38,23.38,110632.0,19.4785,19.5618,19.4702,19.4702,110632.0
2017-08-07 10:20:00,23.38,23.4,23.34,23.4,10400.0,19.4702,19.4869,19.4369,19.4869,10400.0
2017-08-07 10:25:00,23.4,23.41,23.34,23.34,45144.0,19.4869,19.4952,19.4369,19.4369,45144.0
2017-08-07 10:30:00,23.34,23.39,23.3,23.36,83086.0,19.4369,19.4785,19.4036,19.4536,83086.0
2017-08-07 10:35:00,23.36,23.36,23.29,23.29,33360.0,19.4536,19.4536,19.3953,19.3953,33360.0
2017-08-07 10:40:00,23.29,23.34,23.28,23.3,23150.0,19.3953,19.4369,19.3869,19.4036,23150.0
2017-08-07 10:45:00,23.3,23.32,23.25,23.28,45010.0,19.4036,19.4202,19.362,19.3869,45010.0
2017-08-07 10:50:00,23.28,23.34,23.28,23.31,31400.0,19.3869,19.4369,19.3869,19.4119,31400.0
2017-08-07 10:55:00,23.32,23.37,23.32,23.36,24738.0,19.4202,19.4619,19.4202,19.4536,24738.0
2017-08-07 11:00:00,23.36,23.42,23.36,23.39,57990.0,19.4536,19.5035,19.4536,19.4785,57990.0
2017-08-07 11:05:00,23.39,23.41,23.37,23.38,40720.0,19.4785,19.4952,19.4619,19.4702,40720.0
2017-08-07 11:10:00,23.39,23.43,23.39,23.43,42250.0,19.4785,19.5119,19.4785,19.5119,42250.0
2017-08-07 11:15:00,23.42,23.43,23.39,23.42,23708.0,19.5035,19.5119,19.4785,19.5035,23708.0
2017-08-07 11:20:00,23.42,23.43,23.36,23.36,39898.0,19.5035,19.5119,19.4536,19.4536,39898.0
2017-08-07 11:25:00,23.35,23.38,23.31,23.36,15258.0,19.4452,19.4702,19.4119,19.4536,15258.0
2017-08-07 11:30:00,23.35,23.39,23.35,23.38,9122.0,19.4452,19.4785,19.4452,19.4702,9122.0
2017-08-07 11:35:00,23.38,23.46,23.37,23.46,16274.0,19.4702,19.5368,19.4619,19.5368,16274.0
2017-08-07 11:40:00,23.47,23.48,23.43,23.43,19188.0,19.5452,19.5535,19.5119,19.5119,19188.0
2017-08-07 11:45:00,23.43,23.47,23.43,23.46,16790.0,19.5119,19.5452,19.5119,19.5368,16790.0
2017-08-07 11:50:00,23.46,23.48,23.45,23.47,28180.0,19.5368,19.5535,19.5285,19.5452,28180.0
2017-08-07 11:55:00,23.47,23.5,23.47,23.48,26558.0,19.5452,19.5701,19.5452,19.5535,26558.0
2017-08-07 12:00:00,23.48,23.52,23.48,23.5,23598.0,19.5535,19.5868,19.5535,19.5701,23598.0
2017-08-07 12:05:00,23.5,23.5,23.49,23.5,16394.0,19.5701,19.5701,19.5618,19.5701,16394.0
2017-08-07 12:10:00,23.5,23.53,23.5,23.5,64542.0,19.5701,19.5951,19.5701,19.5701,64542.0
2017-08-07 12:15:00,23.5,23.51,23.46,23.49,22260.0,19.5701,19.5785,19.5368,19.5618,22260.0
2017-08-07 12:20:00,23.49,23.5,23.48,23.49,13346.0,19.5618,19.5701,19.5535,19.5618,13346.0
2017-08-07 12:25:00,23.49,23.52,23.48,23.52,16982.0,19.5618,19.5868,19.5535,19.5868,16982.0
2017-08-07 12:30:00,23.52,23.54,23.52,23.53,10448.0,19.5868,19.6035,19.5868,19.5951,10448.0
2017-08-07 12:35:00,23.53,23.54,23.49,23.5,30136.0,19.5951,19.6035,19.5618,19.5701,30136.0
2017-08-07 12:40:00,23.5,23.51,23.5,23.51,10184.0,19.5701,19.5785,19.5701,19.5785,10184.0
2017-08-07 12:45:00,23.51,23.56,23.5,23.56,26290.0,19.5785,19.6201,19.5701,19.6201,26290.0
2017-08-07 12:50:00,23.56,23.56,23.53,23.53,15358.0,19.6201,19.6201,19.5951,19.5951,15358.0
2017-08-07 12:55:00,23.54,23.55,23.53,23.54,9578.0,19.6035,19.6118,19.5951,19.6035,9578.0
2017-08-07 13:00:00,23.54,23.55,23.53,23.53,13564.0,19.6035,19.6118,19.5951,19.5951,13564.0
2017-08-07 13:05:00,23.53,23.57,23.53,23.57,24318.0,19.5951,19.6284,19.5951,19.6284,24318.0
2017-08-07 13:10:00,23.57,23.57,23.53,23.53,14000.0,19.6284,19.6284,19.5951,19.5951,14000.0
2017-08-07 13:15:00,23.53,23.54,23.51,23.53,14446.0,19.5951,19.6035,19.5785,19.5951,14446.0
2017-08-07 13:20:00,23.53,23.56,23.53,23.56,11440.0,19.5951,19.6201,19.5951,19.6201,11440.0
2017-08-07 13:25:00,23.57,23.58,23.55,23.55,16780.0,19.6284,19.6368,19.6118,19.6118,16780.0
2017-08-07 13:30:00,23.55,23.58,23.54,23.57,14640.0,19.6118,19.6368,19.6035,19.6284,14640.0
2017-08-07 13:35:00,23.58,23.58,23.52,23.52,18452.0,19.6368,19.6368,19.5868,19.5868,18452.0
2017-08-07 13:40:00,23.52,23.53,23.51,23.53,13660.0,19.5868,19.5951,19.5785,19.5951,13660.0
2017-08-07 13:45:00,23.54,23.54,23.52,23.52,9822.0,19.6035,19.6035,19.5868,19.5868,9822.0
2017-08-07 13:50:00,23.52,23.54,23.5,23.53,29268.0,19.5868,19.6035,19.5701,19.5951,29268.0
2017-08-07 13:55:00,23.53,23.54,23.5,23.5,14154.0,19.5951,19.6035,19.5701,19.5701,14154.0
2017-08-07 14:00:00,23.5,23.51,23.49,23.51,82428.0,19.5701,19.5785,19.5618,19.5785,82428.0
2017-08-07 14:05:00,23.5,23.52,23.49,23.52,28050.0,19.5701,19.5868,19.5618,19.5868,28050.0
2017-08-07 14:10:00,23.5,23.5,23.5,23.5,9490.0,19.5701,19.5701,19.5701,19.5701,9490.0
2017-08-07 14:15:00,23.5,23.58,23.5,23.56,54526.0,19.5701,19.6368,19.5701,19.6201,54526.0
2017-08-07 14:20:00,23.56,23.56,23.55,23.56,15350.0,19.6201,19.6201,19.6118,19.6201,15350.0
2017-08-07 14:25:00,23.56,23.58,23.56,23.57,20550.0,19.6201,19.6368,19.6201,19.6284,20550.0
2017-08-07 14:30:00,23.57,23.58,23.53,23.53,23562.0,19.6284,19.6368,19.5951,19.5951,23562.0
2017-08-07 14:35:00,23.53,23.53,23.5,23.51,11530.0,19.5951,19.5951,19.5701,19.5785,11530.0
2017-08-07 14:40:00,23.51,23.54,23.51,23.54,15434.0,19.5785,19.6035,19.5785,19.6035,15434.0
2017-08-07 14:45:00,23.54,23.55,23.52,23.54,56354.0,19.6035,19.6118,19.5868,19.6035,56354.0
2017-08-07 14:50:00,23.54,23.57,23.54,23.57,18866.0,19.6035,19.6284,19.6035,19.6284,18866.0
2017-08-07 14:55:00,23.57,23.58,23.56,23.58,17292.0,19.6284,19.6368,19.6201,19.6368,17292.0
2017-08-07 15:00:00,23.58,23.6,23.56,23.57,41436.0,19.6368,19.6534,19.6201,19.6284,41436.0
2017-08-07 15:05:00,23.57,23.61,23.57,23.61,72284.0,19.6284,19.6618,19.6284,19.6618,72284.0
2017-08-07 15:10:00,23.61,23.62,23.59,23.62,49260.0,19.6618,19.6701,19.6451,19.6701,49260.0
2017-08-07 15:15:00,23.63,23.65,23.63,23.65,46464.0,19.6784,19.6951,19.6784,19.6951,46464.0
2017-08-07 15:20:00,23.65,23.66,23.63,23.66,98890.0,19.6951,19.7034,19.6784,19.7034,98890.0
2017-08-07 15:25:00,23.66,23.68,23.65,23.67,143384.0,19.7034,19.72,19.6951,19.7117,143384.0
2017-08-07 15:30:00,23.67,23.75,23.65,23.7,287622.0,19.7117,19.7783,19.6951,19.7367,287622.0
2017-08-07 15:35:00,23.68,23.72,23.66,23.66,179432.0,19.72,19.7534,19.7034,19.7034,179432.0
2017-08-07 15:40:00,23.65,23.65,23.59,23.61,71994.0,19.6951,19.6951,19.6451,19.6618,71994.0
2017-08-07 15:45:00,23.61,23.65,23.61,23.63,109416.0,19.6618,19.6951,19.6618,19.6784,109416.0
2017-08-07 15:50:00,23.63,23.63,23.59,23.59,89084.0,19.6784,19.6784,19.6451,19.6451,89084.0
2017-08-07 15:55:00,23.59,23.61,23.57,23.6,269824.0,19.6451,19.6618,19.6284,19.6534,269824.0
2017-08-08 09:30:00,23.65,23.9,23.65,23.79,45946.0,19.6951,19.9033,19.6951,19.8116,45946.0
2017-08-08 09:35:00,23.72,23.89,23.72,23.85,18982.0,19.7534,19.8949,19.7534,19.8616,18982.0
2017-08-08 09:40:00,23.81,23.91,23.76,23.9,56270.0,19.8283,19.9116,19.7867,19.9033,56270.0
2017-08-08 09:45:00,23.9,23.94,23.86,23.89,26280.0,19.9033,19.9366,19.8699,19.8949,26280.0
2017-08-08 09:50:00,23.9,23.92,23.79,23.9,48000.0,19.9033,19.9199,19.8116,19.9033,48000.0
2017-08-08 09:55:00,23.89,23.93,23.84,23.91,39082.0,19.8949,19.9282,19.8533,19.9116,39082.0
2017-08-08 10:00:00,23.91,23.99,23.86,23.93,89152.0,19.9116,19.9782,19.8699,19.9282,89152.0
2017-08-08 10:05:00,23.93,23.93,23.76,23.82,28952.0,19.9282,19.9282,19.7867,19.8366,28952.0
2017-08-08 10:10:00,23.82,23.85,23.77,23.84,23534.0,19.8366,19.8616,19.795,19.8533,23534.0
2017-08-08 10:15:00,23.83,23.85,23.77,23.83,11326.0,19.845,19.8616,19.795,19.845,11326.0
2017-08-08 10:20:00,23.85,23.89,23.81,23.86,18240.0,19.8616,19.8949,19.8283,19.8699,18240.0
2017-08-08 10:25:00,23.87,23.91,23.83,23.88,12842.0,19.8783,19.9116,19.845,19.8866,12842.0
2017-08-08 10:30:00,23.87,23.9,23.84,23.85,29420.0,19.8783,19.9033,19.8533,19.8616,29420.0
2017-08-08 10:35:00,23.83,23.83,23.74,23.75,10600.0,19.845,19.845,19.77,19.7783,10600.0
2017-08-08 10:40:00,23.75,23.76,23.68,23.68,14200.0,19.7783,19.7867,19.72,19.72,14200.0
2017-08-08 10:45:00,23.71,23.71,23.63,23.65,18794.0,19.745,19.745,19.6784,19.6951,18794.0
2017-08-08 10:50:00,23.67,23.71,23.65,23.7,13462.0,19.7117,19.745,19.6951,19.7367,13462.0
2017-08-08 10:55:00,23.68,23.7,23.64,23.64,25794.0,19.72,19.7367,19.6867,19.6867,25794.0
2017-08-08 11:00:00,23.64,23.67,23.61,23.61,12610.0,19.6867,19.7117,19.6618,19.6618,12610.0
2017-08-08 11:05:00,23.63,23.67,23.63,23.65,16166.0,19.6784,19.7117,19.6784,19.6951,16166.0
2017-08-08 11:10:00,23.66,23.66,23.53,23.57,101014.0,19.7034,19.7034,19.5951,19.6284,101014.0
2017-08-08 11:15:00,23.57,23.66,23.57,23.66,22890.0,19.6284,19.7034,19.6284,19.7034,22890.0
2017-08-08 11:20:00,23.66,23.66,23.61,23.61,5000.0,19.7034,19.7034,19.6618,19.6618,5000.0
2017-08-08 11:25:00,23.62,23.63,23.6,23.61,15438.0,19.6701,19.6784,19.6534,19.6618,15438.0
2017-08-08 11:30:00,23.61,23.63,23.57,23.58,16750.0,19.6618,19.6784,19.6284,19.6368,16750.0
2017-08-08 11:35:00,23.57,23.58,23.55,23.57,41264.0,19.6284,19.6368,19.6118,19.6284,41264.0
2017-08-08 11:40:00,23.58,23.64,23.58,23.63,11000.0,19.6368,19.6867,19.6368,19.6784,11000.0
2017-08-08 11:45:00,23.62,23.64,23.59,23.6,25582.0,19.6701,19.6867,19.6451,19.6534,25582.0
2017-08-08 11:50:00,23.59,23.64,23.58,23.63,10456.0,19.6451,19.6867,19.6368,19.6784,10456.0
2017-08-08 11:55:00,23.63,23.65,23.61,23.64,16068.0,19.6784,19.6951,19.6618,19.6867,16068.0
2017-08-08 12:00:00,23.65,23.72,23.65,23.7,13802.0,19.6951,19.7534,19.6951,19.7367,13802.0
2017-08-08 12:05:00,23.69,23.71,23.66,23.66,13330.0,19.7284,19.745,19.7034,19.7034,13330.0
2017-08-08 12:10:00,23.67,23.69,23.61,23.61,20958.0,19.7117,19.7284,19.6618,19.6618,20958.0
2017-08-08 12:15:00,23.61,23.67,23.61,23.67,44974.0,19.6618,19.7117,19.6618,19.7117,44974.0
2017-08-08 12:20:00,23.65,23.68,23.58,23.58,80212.0,19.6951,19.72,19.6368,19.6368,80212.0
2017-08-08 12:25:00,23.6,23.64,23.59,23.63,49194.0,19.6534,19.6867,19.6451,19.6784,49194.0
2017-08-08 12:30:00,23.64,23.64,23.58,23.59,18546.0,19.6867,19.6867,19.6368,19.6451,18546.0
2017-08-08 12:35:00,23.6,23.63,23.57,23.61,33770.0,19.6534,19.6784,19.6284,19.6618,33770.0
2017-08-08 12:40:00,23.6,23.63,23.59,23.61,8000.0,19.6534,19.6784,19.6451,19.6618,8000.0
2017-08-08 12:45:00,23.61,23.62,23.59,23.6,17516.0,19.6618,19.6701,19.6451,19.6534,17516.0
2017-08-08 12:50:00,23.61,23.63,23.59,23.6,26602.0,19.6618,19.6784,19.6451,19.6534,26602.0
2017-08-08 12:55:00,23.61,23.63,23.58,23.63,29374.0,19.6618,19.6784,19.6368,19.6784,29374.0
2017-08-08 13:00:00,23.63,23.65,23.57,23.57,29454.0,19.6784,19.6951,19.6284,19.6284,29454.0
2017-08-08 13:05:00,23.57,23.6,23.57,23.6,12646.0,19.6284,19.6534,19.6284,19.6534,12646.0
2017-08-08 13:10:00,23.6,23.61,23.59,23.61,12400.0,19.6534,19.6618,19.6451,19.6618,12400.0
2017-08-08 13:15:00,23.6,23.63,23.6,23.61,12302.0,19.6534,19.6784,19.6534,19.6618,12302.0
2017-08-08 13:20:00,23.61,23.61,23.59,23.6,13178.0,19.6618,19.6618,19.6451,19.6534,13178.0
2017-08-08 13:25:00,23.6,23.63,23.58,23.6,23654.0,19.6534,19.6784,19.6368,19.6534,23654.0
2017-08-08 13:30:00,23.59,23.61,23.59,23.61,17878.0,19.6451,19.6618,19.6451,19.6618,17878.0
2017-08-08 13:35:00,23.61,23.61,23.59,23.61,17600.0,19.6618,19.6618,19.6451,19.6618,17600.0
2017-08-08 13:40:00,23.61,23.64,23.59,23.6,12600.0,19.6618,19.6867,19.6451,19.6534,12600.0
2017-08-08 13:45:00,23.6,23.61,23.59,23.6,35032.0,19.6534,19.6618,19.6451,19.6534,35032.0
2017-08-08 13:50:00,23.6,23.6,23.59,23.6,15470.0,19.6534,19.6534,19.6451,19.6534,15470.0
2017-08-08 13:55:00,23.6,23.61,23.58,23.59,25768.0,19.6534,19.6618,19.6368,19.6451,25768.0
2017-08-08 14:00:00,23.59,23.59,23.58,23.59,9808.0,19.6451,19.6451,19.6368,19.6451,9808.0
2017-08-08 14:05:00,23.59,23.63,23.58,23.63,31656.0,19.6451,19.6784,19.6368,19.6784,31656.0
2017-08-08 14:10:00,23.63,23.65,23.62,23.63,58816.0,19.6784,19.6951,19.6701,19.6784,58816.0
2017-08-08 14:15:00,23.64,23.64,23.61,23.63,23452.0,19.6867,19.6867,19.6618,19.6784,23452.0
2017-08-08 14:20:00,23.61,23.63,23.59,23.6,27104.0,19.6618,19.6784,19.6451,19.6534,27104.0
2017-08-08 14:25:00,23.6,23.6,23.57,23.58,19890.0,19.6534,19.6534,19.6284,19.6368,19890.0
2017-08-08 14:30:00,23.58,23.63,23.58,23.63,21480.0,19.6368,19.6784,19.6368,19.6784,21480.0
2017-08-08 14:35:00,23.63,23.64,23.61,23.61,14490.0,19.6784,19.6867,19.6618,19.6618,14490.0
2017-08-08 14:40:00,23.61,23.61,23.59,23.6,22846.0,19.6618,19.6618,19.6451,19.6534,22846.0
2017-08-08 14:45:00,23.6,23.62,23.6,23.61,10464.0,19.6534,19.6701,19.6534,19.6618,10464.0
2017-08-08 14:50:00,23.61,23.64,23.6,23.63,36250.0,19.6618,19.6867,19.6534,19.6784,36250.0
2017-08-08 14:55:00,23.63,23.63,23.61,23.61,14696.0,19.6784,19.6784,19.6618,19.6618,14696.0
2017-08-08 15:00:00,23.61,23.61,23.59,23.61,30864.0,19.6618,19.6618,19.6451,19.6618,30864.0
2017-08-08 15:05:00,23.6,23.62,23.6,23.62,17956.0,19.6534,19.6701,19.6534,19.6701,17956.0
2017-08-08 15:10:00,23.61,23.62,23.61,23.61,14600.0,19.6618,19.6701,19.6618,19.6618,14600.0
2017-08-08 15:15:00,23.6,23.61,23.59,23.6,43658.0,19.6534,19.6618,19.6451,19.6534,43658.0
2017-08-08 15:20:00,23.6,23.61,23.59,23.6,35518.0,19.6534,19.6618,19.6451,19.6534,35518.0
2017-08-08 15:25:00,23.6,23.61,23.58,23.59,43804.0,19.6534,19.6618,19.6368,19.6451,43804.0
2017-08-08 15:30:00,23.58,23.58,23.49,23.5,60944.0,19.6368,19.6368,19.5618,19.5701,60944.0
2017-08-08 15:35:00,23.5,23.5,23.42,23.45,56550.0,19.5701,19.5701,19.5035,19.5285,56550.0
2017-08-08 15:40:00,23.45,23.46,23.43,23.45,39142.0,19.5285,19.5368,19.5119,19.5285,39142.0
2017-08-08 15:45:00,23.45,23.46,23.44,23.45,47098.0,19.5285,19.5368,19.5202,19.5285,47098.0
2017-08-08 15:50:00,23.45,23.46,23.43,23.46,66430.0,19.5285,19.5368,19.5119,19.5368,66430.0
2017-08-08 15:55:00,23.46,23.49,23.45,23.49,107428.0,19.5368,19.5618,19.5285,19.5618,107428.0
2017-08-09 09:30:00,23.3,23.3,23.11,23.18,40078.0,19.4036,19.4036,19.2454,19.3037,40078.0
2017-08-09 09:35:00,23.21,23.25,23.14,23.2,12220.0,19.3286,19.362,19.2703,19.3203,12220.0
2017-08-09 09:40:00,23.16,23.23,23.14,23.21,6400.0,19.287,19.3453,19.2703,19.3286,6400.0
2017-08-09 09:45:00,23.22,23.25,23.12,23.15,17164.0,19.337,19.362,19.2537,19.2787,17164.0
2017-08-09 09:50:00,23.15,23.25,23.14,23.24,33494.0,19.2787,19.362,19.2703,19.3536,33494.0
2017-08-09 09:55:00,23.26,23.36,23.26,23.35,20034.0,19.3703,19.4536,19.3703,19.4452,20034.0
2017-08-09 10:00:00,23.35,23.35,23.25,23.31,19838.0,19.4452,19.4452,19.362,19.4119,19838.0
2017-08-09 10:05:00,23.29,23.31,23.27,23.31,25642.0,19.3953,19.4119,19.3786,19.4119,25642.0
2017-08-09 10:10:00,23.3,23.32,23.25,23.26,20056.0,19.4036,19.4202,19.362,19.3703,20056.0
2017-08-09 10:15:00,23.26,23.28,23.23,23.28,17034.0,19.3703,19.3869,19.3453,19.3869,17034.0
2017-08-09 10:20:00,23.28,23.3,23.25,23.3,19004.0,19.3869,19.4036,19.362,19.4036,19004.0
2017-08-09 10:25:00,23.32,23.32,23.28,23.3,19410.0,19.4202,19.4202,19.3869,19.4036,19410.0
2017-08-09 10:30:00,23.3,23.33,23.29,23.32,15160.0,19.4036,19.4286,19.3953,19.4202,15160.0
2017-08-09 10:35:00,23.31,23.33,23.3,23.3,10600.0,19.4119,19.4286,19.4036,19.4036,10600.0
2017-08-09 10:40:00,23.29,23.3,23.24,23.24,11470.0,19.3953,19.4036,19.3536,19.3536,11470.0
2017-08-09 10:45:00,23.24,23.25,23.21,23.25,16194.0,19.3536,19.362,19.3286,19.362,16194.0
2017-08-09 10:50:00,23.25,23.27,23.24,23.27,8800.0,19.362,19.3786,19.3536,19.3786,8800.0
2017-08-09 10:55:00,23.26,23.29,23.24,23.29,17832.0,19.3703,19.3953,19.3536,19.3953,17832.0
2017-08-09 11:00:00,23.28,23.29,23.24,23.25,17198.0,19.3869,19.3953,19.3536,19.362,17198.0
2017-08-09 11:05:00,23.25,23.27,23.25,23.27,9726.0,19.362,19.3786,19.362,19.3786,9726.0
2017-08-09 11:10:00,23.26,23.27,23.25,23.27,13410.0,19.3703,19.3786,19.362,19.3786,13410.0
2017-08-09 11:15:00,23.27,23.28,23.19,23.19,16596.0,19.3786,19.3869,19.312,19.312,16596.0
2017-08-09 11:20:00,23.18,23.19,23.16,23.18,12890.0,19.3037,19.312,19.287,19.3037,12890.0
2017-08-09 11:25:00,23.17,23.18,23.16,23.16,10522.0,19.2953,19.3037,19.287,19.287,10522.0
2017-08-09 11:30:00,23.17,23.25,23.17,23.25,20356.0,19.2953,19.362,19.2953,19.362,20356.0
2017-08-09 11:35:00,23.23,23.29,23.23,23.29,8516.0,19.3453,19.3953,19.3453,19.3953,8516.0
2017-08-09 11:40:00,23.29,23.31,23.28,23.31,8780.0,19.3953,19.4119,19.3869,19.4119,8780.0
2017-08-09 11:45:00,23.31,23.35,23.29,23.29,13650.0,19.4119,19.4452,19.3953,19.3953,13650.0
2017-08-09 11:50:00,23.29,23.34,23.26,23.34,9900.0,19.3953,19.4369,19.3703,19.4369,9900.0
2017-08-09 11:55:00,23.32,23.36,23.31,23.33,9818.0,19.4202,19.4536,19.4119,19.4286,9818.0
2017-08-09 12:00:00,23.31,23.34,23.31,23.31,8888.0,19.4119,19.4369,19.4119,19.4119,8888.0
2017-08-09 12:05:00,23.31,23.31,23.28,23.29,10920.0,19.4119,19.4119,19.3869,19.3953,10920.0
2017-08-09 12:10:00,23.28,23.3,23.28,23.29,9400.0,19.3869,19.4036,19.3869,19.3953,9400.0
2017-08-09 12:15:00,23.29,23.31,23.29,23.31,15370.0,19.3953,19.4119,19.3953,19.4119,15370.0
2017-08-09 12:20:00,23.32,23.34,23.32,23.33,3732.0,19.4202,19.4369,19.4202,19.4286,3732.0
2017-08-09 12:25:00,23.33,23.34,23.28,23.28,7168.0,19.4286,19.4369,19.3869,19.3869,7168.0
2017-08-09 12:30:00,23.28,23.28,23.27,23.28,5350.0,19.3869,19.3869,19.3786,19.3869,5350.0
2017-08-09 12:35:00,23.28,23.28,23.24,23.24,4436.0,19.3869,19.3869,19.3536,19.3536,4436.0
2017-08-09 12:40:00,23.23,23.24,23.22,23.22,7356.0,19.3453,19.3536,19.337,19.337,7356.0
2017-08-09 12:45:00,23.21,23.23,23.21,23.22,6800.0,19.3286,19.3453,19.3286,19.337,6800.0
2017-08-09 12:50:00,23.23,23.25,23.22,23.25,9134.0,19.3453,19.362,19.337,19.362,9134.0
2017-08-09 12:55:00,23.25,23.25,23.23,23.23,6010.0,19.362,19.362,19.3453,19.3453,6010.0
2017-08-09 13:00:00,23.22,23.24,23.22,23.24,6000.0,19.337,19.3536,19.337,19.3536,6000.0
2017-08-09 13:05:00,23.24,23.24,23.23,23.23,10430.0,19.3536,19.3536,19.3453,19.3453,10430.0
2017-08-09 13:10:00,23.24,23.26,23.24,23.26,7400.0,19.3536,19.3703,19.3536,19.3703,7400.0
2017-08-09 13:15:00,23.26,23.26,23.24,23.25,6058.0,19.3703,19.3703,19.3536,19.362,6058.0
2017-08-09 13:20:00,23.25,23.27,23.25,23.25,8878.0,19.362,19.3786,19.362,19.362,8878.0
2017-08-09 13:25:00,23.25,23.29,23.25,23.29,7702.0,19.362,19.3953,19.362,19.3953,7702.0
2017-08-09 13:30:00,23.29,23.31,23.29,23.31,8202.0,19.3953,19.4119,19.3953,19.4119,8202.0
2017-08-09 13:35:00,23.31,23.32,23.3,23.32,5018.0,19.4119,19.4202,19.4036,19.4202,5018.0
2017-08-09 13:40:00,23.32,23.33,23.29,23.29,9858.0,19.4202,19.4286,19.3953,19.3953,9858.0
2017-08-09 13:45:00,23.29,23.3,23.29,23.29,9800.0,19.3953,19.4036,19.3953,19.3953,9800.0
2017-08-09 13:50:00,23.3,23.3,23.28,23.28,5400.0,19.4036,19.4036,19.3869,19.3869,5400.0
2017-08-09 13:55:00,23.27,23.27,23.25,23.25,9200.0,19.3786,19.3786,19.362,19.362,9200.0
2017-08-09 14:00:00,23.25,23.27,23.22,23.23,13888.0,19.362,19.3786,19.337,19.3453,13888.0
2017-08-09 14:05:00,23.22,23.25,23.21,23.25,23300.0,19.337,19.362,19.3286,19.362,23300.0
2017-08-09 14:10:00,23.25,23.25,23.2,23.21,22006.0,19.362,19.362,19.3203,19.3286,22006.0
2017-08-09 14:15:00,23.21,23.22,23.2,23.2,14026.0,19.3286,19.337,19.3203,19.3203,14026.0
2017-08-09 14:20:00,23.21,23.22,23.21,23.21,12360.0,19.3286,19.337,19.3286,19.3286,12360.0
2017-08-09 14:25:00,23.21,23.22,23.2,23.2,11618.0,19.3286,19.337,19.3203,19.3203,11618.0
2017-08-09 14:30:00,23.2,23.2,23.18,23.18,9640.0,19.3203,19.3203,19.3037,19.3037,9640.0
2017-08-09 14:35:00,23.18,23.19,23.17,23.17,16140.0,19.3037,19.312,19.2953,19.2953,16140.0
2017-08-09 14:40:00,23.16,23.17,23.11,23.11,20840.0,19.287,19.2953,19.2454,19.2454,20840.0
2017-08-09 14:45:00,23.11,23.12,23.1,23.11,15172.0,19.2454,19.2537,19.237,19.2454,15172.0
2017-08-09 14:50:00,23.11,23.13,23.09,23.13,11710.0,19.2454,19.262,19.2287,19.262,11710.0
2017-08-09 14:55:00,23.12,23.15,23.12,23.14,18514.0,19.2537,19.2787,19.2537,19.2703,18514.0
2017-08-09 15:00:00,23.13,23.14,23.13,23.14,13270.0,19.262,19.2703,19.262,19.2703,13270.0
2017-08-09 15:05:00,23.14,23.16,23.13,23.16,14892.0,19.2703,19.287,19.262,19.287,14892.0
2017-08-09 15:10:00,23.16,23.19,23.16,23.18,18666.0,19.287,19.312,19.287,19.3037,18666.0
2017-08-09 15:15:00,23.18,23.2,23.18,23.19,19042.0,19.3037,19.3203,19.3037,19.312,19042.0
2017-08-09 15:20:00,23.2,23.2,23.17,23.19,16170.0,19.3203,19.3203,19.2953,19.312,16170.0
2017-08-09 15:25:00,23.2,23.23,23.2,23.23,24492.0,19.3203,19.3453,19.3203,19.3453,24492.0
2017-08-09 15:30:00,23.23,23.25,23.22,23.24,25060.0,19.3453,19.362,19.337,19.3536,25060.0
2017-08-09 15:35:00,23.24,23.25,23.23,23.25,21532.0,19.3536,19.362,19.3453,19.362,21532.0
2017-08-09 15:40:00,23.25,23.29,23.25,23.29,34226.0,19.362,19.3953,19.362,19.3953,34226.0
2017-08-09 15:45:00,23.29,23.31,23.28,23.3,51370.0,19.3953,19.4119,19.3869,19.4036,51370.0
2017-08-09 15:50:00,23.3,23.32,23.3,23.31,53606.0,19.4036,19.4202,19.4036,19.4119,53606.0
2017-08-09 15:55:00,23.31,23.31,23.29,23.3,89142.0,19.4119,19.4119,19.3953,19.4036,89142.0
2017-08-10 09:30:00,23.1,23.13,22.82,22.98,36542.0,19.237,19.262,19.0039,19.1371,36542.0
2017-08-10 09:35:00,22.98,22.99,22.82,22.92,21248.0,19.1371,19.1454,19.0039,19.0871,21248.0
2017-08-10 09:40:00,22.88,22.91,22.78,22.9,31032.0,19.0538,19.0788,18.9705,19.0705,31032.0
2017-08-10 09:45:00,22.92,22.98,22.86,22.94,11400.0,19.0871,19.1371,19.0372,19.1038,11400.0
2017-08-10 09:50:00,22.96,23.0,22.93,22.97,17278.0,19.1204,19.1538,19.0955,19.1288,17278.0
2017-08-10 09:55:00,22.95,22.98,22.91,22.96,15924.0,19.1121,19.1371,19.0788,19.1204,15924.0
2017-08-10 10:00:00,22.95,22.96,22.88,22.91,6714.0,19.1121,19.1204,19.0538,19.0788,6714.0
2017-08-10 10:05:00,22.91,22.91,22.82,22.84,18452.0,19.0788,19.0788,19.0039,19.0205,18452.0
2017-08-10 10:10:00,22.83,22.85,22.78,22.79,20540.0,19.0122,19.0288,18.9705,18.9789,20540.0
2017-08-10 10:15:00,22.79,22.8,22.74,22.78,18216.0,18.9789,18.9872,18.9372,18.9705,18216.0
2017-08-10 10:20:00,22.78,22.79,22.75,22.78,17840.0,18.9705,18.9789,18.9456,18.9705,17840.0
2017-08-10 10:25:00,22.79,22.81,22.76,22.81,13200.0,18.9789,18.9955,18.9539,18.9955,13200.0
2017-08-10 10:30:00,22.81,22.83,22.78,22.78,27010.0,18.9955,19.0122,18.9705,18.9705,27010.0
2017-08-10 10:35:00,22.78,22.82,22.77,22.81,36034.0,18.9705,19.0039,18.9622,18.9955,36034.0
2017-08-10 10:40:00,22.82,22.84,22.81,22.84,7008.0,19.0039,19.0205,18.9955,19.0205,7008.0
2017-08-10 10:45:00,22.84,22.92,22.84,22.91,14640.0,19.0205,19.0871,19.0205,19.0788,14640.0
2017-08-10 10:50:00,22.91,22.92,22.89,22.9,11242.0,19.0788,19.0871,19.0622,19.0705,11242.0
2017-08-10 10:55:00,22.9,22.9,22.86,22.89,15988.0,19.0705,19.0705,19.0372,19.0622,15988.0
2017-08-10 11:00:00,22.87,22.88,22.81,22.81,14484.0,19.0455,19.0538,18.9955,18.9955,14484.0
2017-08-10 11:05:00,22.82,22.82,22.78,22.8,13922.0,19.0039,19.0039,18.9705,18.9872,13922.0
2017-08-10 11:10:00,22.8,22.81,22.77,22.77,14122.0,18.9872,18.9955,18.9622,18.9622,14122.0
2017-08-10 11:15:00,22.76,22.76,22.71,22.72,20110.0,18.9539,18.9539,18.9123,18.9206,20110.0
2017-08-10 11:20:00,22.72,22.79,22.72,22.77,11048.0,18.9206,18.9789,18.9206,18.9622,11048.0
2017-08-10 11:25:00,22.79,22.81,22.79,22.79,7670.0,18.9789,18.9955,18.9789,18.9789,7670.0
2017-08-10 11:30:00,22.8,22.8,22.77,22.8,6900.0,18.9872,18.9872,18.9622,18.9872,6900.0
2017-08-10 11:35:00,22.81,22.85,22.8,22.84,7400.0,18.9955,19.0288,18.9872,19.0205,7400.0
2017-08-10 11:40:00,22.85,22.85,22.8,22.83,6820.0,19.0288,19.0288,18.9872,19.0122,6820.0
2017-08-10 11:45:00,22.82,22.84,22.81,22.84,10280.0,19.0039,19.0205,18.9955,19.0205,10280.0
2017-08-10 11:50:00,22.83,22.86,22.8,22.86,27120.0,19.0122,19.0372,18.9872,19.0372,27120.0
2017-08-10 11:55:00,22.88,22.9,22.86,22.9,11262.0,19.0538,19.0705,19.0372,19.0705,11262.0
2017-08-10 12:00:00,22.9,22.9,22.84,22.84,12426.0,19.0705,19.0705,19.0205,19.0205,12426.0
2017-08-10 12:05:00,22.84,22.88,22.84,22.88,11414.0,19.0205,19.0538,19.0205,19.0538,11414.0
2017-08-10 12:10:00,22.88,22.89,22.86,22.86,8312.0,19.0538,19.0622,19.0372,19.0372,8312.0
2017-08-10 12:15:00,22.86,22.89,22.86,22.87,12600.0,19.0372,19.0622,19.0372,19.0455,12600.0
2017-08-10 12:20:00,22.87,22.87,22.84,22.87,10168.0,19.0455,19.0455,19.0205,19.0455,10168.0
2017-08-10 12:25:00,22.87,22.89,22.86,22.88,6006.0,19.0455,19.0622,19.0372,19.0538,6006.0
2017-08-10 12:30:00,22.88,22.88,22.81,22.81,6400.0,19.0538,19.0538,18.9955,18.9955,6400.0
2017-08-10 12:35:00,22.82,22.83,22.8,22.81,8554.0,19.0039,19.0122,18.9872,18.9955,8554.0
2017-08-10 12:40:00,22.81,22.81,22.79,22.79,8700.0,18.9955,18.9955,18.9789,18.9789,8700.0
2017-08-10 12:45:00,22.79,22.8,22.76,22.76,7252.0,18.9789,18.9872,18.9539,18.9539,7252.0
2017-08-10 12:50:00,22.75,22.75,22.73,22.75,16098.0,18.9456,18.9456,18.9289,18.9456,16098.0
2017-08-10 12:55:00,22.75,22.77,22.73,22.77,7000.0,18.9456,18.9622,18.9289,18.9622,7000.0
2017-08-10 13:00:00,22.77,22.81,22.77,22.79,10200.0,18.9622,18.9955,18.9622,18.9789,10200.0
2017-08-10 13:05:00,22.79,22.81,22.79,22.79,6312.0,18.9789,18.9955,18.9789,18.9789,6312.0
2017-08-10 13:10:00,22.79,22.79,22.77,22.79,7400.0,18.9789,18.9789,18.9622,18.9789,7400.0
2017-08-10 13:15:00,22.78,22.78,22.74,22.77,10246.0,18.9705,18.9705,18.9372,18.9622,10246.0
2017-08-10 13:20:00,22.77,22.81,22.75,22.79,17752.0,18.9622,18.9955,18.9456,18.9789,17752.0
2017-08-10 13:25:00,22.79,22.79,22.75,22.75,17578.0,18.9789,18.9789,18.9456,18.9456,17578.0
2017-08-10 13:30:00,22.75,22.77,22.71,22.74,43534.0,18.9456,18.9622,18.9123,18.9372,43534.0
2017-08-10 13:35:00,22.75,22.76,22.71,22.71,67390.0,18.9456,18.9539,18.9123,18.9123,67390.0
2017-08-10 13:40:00,22.7,22.7,22.62,22.65,25388.0,18.9039,18.9039,18.8373,18.8623,25388.0
2017-08-10 13:45:00,22.65,22.65,22.64,22.65,10676.0,18.8623,18.8623,18.854,18.8623,10676.0
2017-08-10 13:50:00,22.64,22.67,22.63,22.67,13672.0,18.854,18.8789,18.8456,18.8789,13672.0
2017-08-10 13:55:00,22.67,22.7,22.64,22.66,16794.0,18.8789,18.9039,18.854,18.8706,16794.0
2017-08-10 14:00:00,22.66,22.66,22.61,22.61,37216.0,18.8706,18.8706,18.829,18.829,37216.0
2017-08-10 14:05:00,22.61,22.62,22.6,22.61,15210.0,18.829,18.8373,18.8207,18.829,15210.0
2017-08-10 14:10:00,22.61,22.65,22.61,22.64,131666.0,18.829,18.8623,18.829,18.854,131666.0
2017-08-10 14:15:00,22.64,22.73,22.64,22.72,53258.0,18.854,18.9289,18.854,18.9206,53258.0
2017-08-10 14:20:00,22.72,22.78,22.71,22.75,18168.0,18.9206,18.9705,18.9123,18.9456,18168.0
2017-08-10 14:25:00,22.75,22.77,22.73,22.74,36358.0,18.9456,18.9622,18.9289,18.9372,36358.0
2017-08-10 14:30:00,22.74,22.75,22.73,22.75,81016.0,18.9372,18.9456,18.9289,18.9456,81016.0
2017-08-10 14:35:00,22.75,22.75,22.68,22.7,37988.0,18.9456,18.9456,18.8873,18.9039,37988.0
2017-08-10 14:40:00,22.7,22.77,22.7,22.76,35378.0,18.9039,18.9622,18.9039,18.9539,35378.0
2017-08-10 14:45:00,22.77,22.8,22.75,22.8,50986.0,18.9622,18.9872,18.9456,18.9872,50986.0
2017-08-10 14:50:00,22.8,22.8,22.72,22.73,26702.0,18.9872,18.9872,18.9206,18.9289,26702.0
2017-08-10 14:55:00,22.73,22.74,22.7,22.71,19448.0,18.9289,18.9372,18.9039,18.9123,19448.0
2017-08-10 15:00:00,22.7,22.72,22.68,22.71,23590.0,18.9039,18.9206,18.8873,18.9123,23590.0
2017-08-10 15:05:00,22.71,22.72,22.7,22.72,26964.0,18.9123,18.9206,18.9039,18.9206,26964.0
2017-08-10 15:10:00,22.73,22.73,22.68,22.68,26912.0,18.9289,18.9289,18.8873,18.8873,26912.0
2017-08-10 15:15:00,22.66,22.67,22.64,22.66,63766.0,18.8706,18.8789,18.854,18.8706,63766.0
2017-08-10 15:20:00,22.66,22.67,22.65,22.66,29458.0,18.8706,18.8789,18.8623,18.8706,29458.0
2017-08-10 15:25:00,22.66,22.66,22.61,22.63,49126.0,18.8706,18.8706,18.829,18.8456,49126.0
2017-08-10 15:30:00,22.63,22.68,22.63,22.67,46042.0,18.8456,18.8873,18.8456,18.8789,46042.0
2017-08-10 15:35:00,22.67,22.71,22.67,22.7,73366.0,18.8789,18.9123,18.8789,18.9039,73366.0
2017-08-10 15:40:00,22.71,22.71,22.68,22.68,62620.0,18.9123,18.9123,18.8873,18.8873,62620.0
2017-08-10 15:45:00,22.68,22.68,22.64,22.65,78596.0,18.8873,18.8873,18.854,18.8623,78596.0
2017-08-10 15:50:00,22.65,22.68,22.65,22.68,81926.0,18.8623,18.8873,18.8623,18.8873,81926.0
2017-08-10 15:55:00,22.68,22.69,22.66,22.68,177970.0,18.8873,18.8956,18.8706,18.8873,177970.0
2017-08-11 09:30:00,22.6,22.73,22.41,22.71,97952.0,18.8207,18.9289,18.6624,18.9123,97952.0
2017-08-11 09:35:00,22.69,22.8,22.65,22.8,30848.0,18.8956,18.9872,18.8623,18.9872,30848.0
2017-08-11 09:40:00,22.85,22.88,22.8,22.85,12686.0,19.0288,19.0538,18.9872,19.0288,12686.0
2017-08-11 09:45:00,22.87,22.9,22.82,22.89,16162.0,19.0455,19.0705,19.0039,19.0622,16162.0
2017-08-11 09:50:00,22.89,22.93,22.86,22.9,17350.0,19.0622,19.0955,19.0372,19.0705,17350.0
2017-08-11 09:55:00,22.9,22.9,22.81,22.84,15834.0,19.0705,19.0705,18.9955,19.0205,15834.0
2017-08-11 10:00:00,22.83,22.86,22.81,22.82,21390.0,19.0122,19.0372,18.9955,19.0039,21390.0
2017-08-11 10:05:00,22.83,22.88,22.82,22.85,23772.0,19.0122,19.0538,19.0039,19.0288,23772.0
2017-08-11 10:10:00,22.85,22.9,22.82,22.84,10750.0,19.0288,19.0705,19.0039,19.0205,10750.0
2017-08-11 10:15:00,22.82,22.84,22.78,22.8,17346.0,19.0039,19.0205,18.9705,18.9872,17346.0
2017-08-11 10:20:00,22.8,22.86,22.79,22.86,11166.0,18.9872,19.0372,18.9789,19.0372,11166.0
2017-08-11 10:25:00,22.86,22.87,22.82,22.82,13190.0,19.0372,19.0455,19.0039,19.0039,13190.0
2017-08-11 10:30:00,22.83,22.83,22.76,22.8,39200.0,19.0122,19.0122,18.9539,18.9872,39200.0
2017-08-11 10:35:00,22.81,22.84,22.8,22.84,22582.0,18.9955,19.0205,18.9872,19.0205,22582.0
2017-08-11 10:40:00,22.84,22.86,22.82,22.86,21206.0,19.0205,19.0372,19.0039,19.0372,21206.0
2017-08-11 10:45:00,22.88,22.91,22.86,22.91,21620.0,19.0538,19.0788,19.0372,19.0788,21620.0
2017-08-11 10:50:00,22.9,22.98,22.9,22.98,16878.0,19.0705,19.1371,19.0705,19.1371,16878.0
2017-08-11 10:55:00,22.98,23.03,22.98,23.0,31096.0,19.1371,19.1787,19.1371,19.1538,31096.0
2017-08-11 11:00:00,23.0,23.01,22.95,22.98,10390.0,19.1538,19.1621,19.1121,19.1371,10390.0
2017-08-11 11:05:00,22.98,23.0,22.95,22.95,16832.0,19.1371,19.1538,19.1121,19.1121,16832.0
2017-08-11 11:10:00,22.95,22.95,22.91,22.91,11410.0,19.1121,19.1121,19.0788,19.0788,11410.0
2017-08-11 11:15:00,22.91,22.91,22.87,22.88,18302.0,19.0788,19.0788,19.0455,19.0538,18302.0
2017-08-11 11:20:00,22.88,22.91,22.87,22.9,11064.0,19.0538,19.0788,19.0455,19.0705,11064.0
2017-08-11 11:25:00,22.89,22.9,22.81,22.81,16128.0,19.0622,19.0705,18.9955,18.9955,16128.0
2017-08-11 11:30:00,22.83,22.85,22.81,22.83,5890.0,19.0122,19.0288,18.9955,19.0122,5890.0
2017-08-11 11:35:00,22.84,22.86,22.82,22.84,6580.0,19.0205,19.0372,19.0039,19.0205,6580.0
2017-08-11 11:40:00,22.83,22.86,22.82,22.85,20952.0,19.0122,19.0372,19.0039,19.0288,20952.0
2017-08-11 11:45:00,22.86,22.91,22.86,22.91,7798.0,19.0372,19.0788,19.0372,19.0788,7798.0
2017-08-11 11:50:00,22.91,22.92,22.88,22.9,9644.0,19.0788,19.0871,19.0538,19.0705,9644.0
2017-08-11 11:55:00,22.89,22.9,22.85,22.86,13438.0,19.0622,19.0705,19.0288,19.0372,13438.0
2017-08-11 12:00:00,22.86,22.88,22.83,22.85,8194.0,19.0372,19.0538,19.0122,19.0288,8194.0
2017-08-11 12:05:00,22.85,22.87,22.84,22.86,8382.0,19.0288,19.0455,19.0205,19.0372,8382.0
2017-08-11 12:10:00,22.87,22.91,22.87,22.88,10408.0,19.0455,19.0788,19.0455,19.0538,10408.0
2017-08-11 12:15:00,22.86,22.86,22.83,22.84,8200.0,19.0372,19.0372,19.0122,19.0205,8200.0
2017-08-11 12:20:00,22.84,22.85,22.83,22.84,9122.0,19.0205,19.0288,19.0122,19.0205,9122.0
2017-08-11 12:25:00,22.85,22.86,22.83,22.86,9600.0,19.0288,19.0372,19.0122,19.0372,9600.0
2017-08-11 12:30:00,22.86,22.86,22.83,22.83,7200.0,19.0372,19.0372,19.0122,19.0122,7200.0
2017-08-11 12:35:00,22.82,22.84,22.82,22.83,8978.0,19.0039,19.0205,19.0039,19.0122,8978.0
2017-08-11 12:40:00,22.83,22.86,22.83,22.86,6266.0,19.0122,19.0372,19.0122,19.0372,6266.0
2017-08-11 12:45:00,22.86,22.86,22.79,22.82,22666.0,19.0372,19.0372,18.9789,19.0039,22666.0
2017-08-11 12:50:00,22.8,22.81,22.79,22.79,6370.0,18.9872,18.9955,18.9789,18.9789,6370.0
2017-08-11 12:55:00,22.79,22.79,22.76,22.76,3814.0,18.9789,18.9789,18.9539,18.9539,3814.0
2017-08-11 13:00:00,22.77,22.78,22.74,22.75,19450.0,18.9622,18.9705,18.9372,18.9456,19450.0
2017-08-11 13:05:00,22.75,22.78,22.74,22.77,11752.0,18.9456,18.9705,18.9372,18.9622,11752.0
2017-08-11 13:10:00,22.77,22.79,22.75,22.78,11800.0,18.9622,18.9789,18.9456,18.9705,11800.0
2017-08-11 13:15:00,22.78,22.8,22.75,22.77,16384.0,18.9705,18.9872,18.9456,18.9622,16384.0
2017-08-11 13:20:00,22.78,22.78,22.74,22.75,10800.0,18.9705,18.9705,18.9372,18.9456,10800.0
2017-08-11 13:25:00,22.75,22.8,22.75,22.78,18234.0,18.9456,18.9872,18.9456,18.9705,18234.0
2017-08-11 13:30:00,22.79,22.82,22.78,22.8,16654.0,18.9789,19.0039,18.9705,18.9872,16654.0
2017-08-11 13:35:00,22.8,22.82,22.78,22.8,21194.0,18.9872,19.0039,18.9705,18.9872,21194.0
2017-08-11 13:40:00,22.8,22.82,22.78,22.81,24266.0,18.9872,19.0039,18.9705,18.9955,24266.0
2017-08-11 13:45:00,22.81,22.82,22.78,22.8,7760.0,18.9955,19.0039,18.9705,18.9872,7760.0
2017-08-11 13:50:00,22.8,22.82,22.75,22.82,22222.0,18.9872,19.0039,18.9456,19.0039,22222.0
2017-08-11 13:55:00,22.81,22.82,22.77,22.78,20560.0,18.9955,19.0039,18.9622,18.9705,20560.0
2017-08-11 14:00:00,22.79,22.8,22.77,22.8,20610.0,18.9789,18.9872,18.9622,18.9872,20610.0
2017-08-11 14:05:00,22.8,22.8,22.77,22.78,13392.0,18.9872,18.9872,18.9622,18.9705,13392.0
2017-08-11 14:10:00,22.76,22.77,22.68,22.71,29300.0,18.9539,18.9622,18.8873,18.9123,29300.0
2017-08-11 14:15:00,22.72,22.75,22.72,22.72,28322.0,18.9206,18.9456,18.9206,18.9206,28322.0
2017-08-11 14:20:00,22.74,22.75,22.73,22.73,12808.0,18.9372,18.9456,18.9289,18.9289,12808.0
2017-08-11 14:25:00,22.73,22.75,22.7,22.74,17402.0,18.9289,18.9456,18.9039,18.9372,17402.0
2017-08-11 14:30:00,22.74,22.75,22.72,22.75,20786.0,18.9372,18.9456,18.9206,18.9456,20786.0
2017-08-11 14:35:00,22.74,22.75,22.72,22.75,19412.0,18.9372,18.9456,18.9206,18.9456,19412.0
2017-08-11 14:40:00,22.75,22.78,22.75,22.78,10904.0,18.9456,18.9705,18.9456,18.9705,10904.0
2017-08-11 14:45:00,22.79,22.8,22.78,22.78,9200.0,18.9789,18.9872,18.9705,18.9705,9200.0
2017-08-11 14:50:00,22.79,22.79,22.74,22.75,9202.0,18.9789,18.9789,18.9372,18.9456,9202.0
2017-08-11 14:55:00,22.75,22.79,22.74,22.74,8924.0,18.9456,18.9789,18.9372,18.9372,8924.0
2017-08-11 15:00:00,22.76,22.78,22.75,22.77,10400.0,18.9539,18.9705,18.9456,18.9622,10400.0
2017-08-11 15:05:00,22.77,22.78,22.74,22.75,23792.0,18.9622,18.9705,18.9372,18.9456,23792.0
2017-08-11 15:10:00,22.77,22.78,22.75,22.78,15484.0,18.9622,18.9705,18.9456,18.9705,15484.0
2017-08-11 15:15:00,22.78,22.8,22.78,22.79,22744.0,18.9705,18.9872,18.9705,18.9789,22744.0
2017-08-11 15:20:00,22.79,22.83,22.79,22.83,20698.0,18.9789,19.0122,18.9789,19.0122,20698.0
2017-08-11 15:25:00,22.84,22.85,22.82,22.84,20828.0,19.0205,19.0288,19.0039,19.0205,20828.0
2017-08-11 15:30:00,22.84,22.84,22.83,22.84,20938.0,19.0205,19.0205,19.0122,19.0205,20938.0
2017-08-11 15:35:00,22.84,22.86,22.84,22.86,41314.0,19.0205,19.0372,19.0205,19.0372,41314.0
2017-08-11 15:40:00,22.86,22.86,22.85,22.85,54948.0,19.0372,19.0372,19.0288,19.0288,54948.0
2017-08-11 15:45:00,22.85,22.88,22.85,22.86,48142.0,19.0288,19.0538,19.0288,19.0372,48142.0
2017-08-11 15:50:00,22.85,22.86,22.85,22.85,55710.0,19.0288,19.0372,19.0288,19.0288,55710.0
2017-08-11 15:55:00,22.85,22.88,22.83,22.87,151544.0,19.0288,19.0538,19.0122,19.0455,151544.0
2017-08-14 09:30:00,23.06,23.06,22.86,23.03,45212.0,19.2037,19.2037,19.0372,19.1787,45212.0
2017-08-14 09:35:00,23.02,23.07,22.95,23.07,17820.0,19.1704,19.2121,19.1121,19.2121,17820.0
2017-08-14 09:40:00,23.08,23.11,22.97,22.97,31592.0,19.2204,19.2454,19.1288,19.1288,31592.0
2017-08-14 09:45:00,23.0,23.1,23.0,23.1,9664.0,19.1538,19.237,19.1538,19.237,9664.0
2017-08-14 09:50:00,23.09,23.09,23.02,23.05,20620.0,19.2287,19.2287,19.1704,19.1954,20620.0
2017-08-14 09:55:00,23.05,23.14,23.05,23.11,8700.0,19.1954,19.2703,19.1954,19.2454,8700.0
2017-08-14 10:00:00,23.14,23.17,23.1,23.11,8572.0,19.2703,19.2953,19.237,19.2454,8572.0
2017-08-14 10:05:00,23.13,23.14,23.09,23.11,7334.0,19.262,19.2703,19.2287,19.2454,7334.0
2017-08-14 10:10:00,23.11,23.16,23.1,23.13,9638.0,19.2454,19.287,19.237,19.262,9638.0
2017-08-14 10:15:00,23.14,23.16,23.13,23.13,10800.0,19.2703,19.287,19.262,19.262,10800.0
2017-08-14 10:20:00,23.15,23.16,23.12,23.12,12558.0,19.2787,19.287,19.2537,19.2537,12558.0
2017-08-14 10:25:00,23.12,23.15,23.11,23.13,11058.0,19.2537,19.2787,19.2454,19.262,11058.0
2017-08-14 10:30:00,23.14,23.23,23.14,23.23,7214.0,19.2703,19.3453,19.2703,19.3453,7214.0
2017-08-14 10:35:00,23.21,23.21,23.18,23.19,10500.0,19.3286,19.3286,19.3037,19.312,10500.0
2017-08-14 10:40:00,23.18,23.26,23.18,23.25,11000.0,19.3037,19.3703,19.3037,19.362,11000.0
2017-08-14 10:45:00,23.25,23.3,23.24,23.29,20078.0,19.362,19.4036,19.3536,19.3953,20078.0
2017-08-14 10:50:00,23.29,23.29,23.26,23.27,9950.0,19.3953,19.3953,19.3703,19.3786,9950.0
2017-08-14 10:55:00,23.27,23.35,23.26,23.33,103522.0,19.3786,19.4452,19.3703,19.4286,103522.0
2017-08-14 11:00:00,23.32,23.33,23.3,23.31,21580.0,19.4202,19.4286,19.4036,19.4119,21580.0
2017-08-14 11:05:00,23.31,23.36,23.31,23.36,80024.0,19.4119,19.4536,19.4119,19.4536,80024.0
2017-08-14 11:10:00,23.35,23.36,23.22,23.22,102348.0,19.4452,19.4536,19.337,19.337,102348.0
2017-08-14 11:15:00,23.22,23.22,23.11,23.12,24222.0,19.337,19.337,19.2454,19.2537,24222.0
2017-08-14 11:20:00,23.13,23.16,23.11,23.13,15514.0,19.262,19.287,19.2454,19.262,15514.0
2017-08-14 11:25:00,23.14,23.16,23.11,23.13,8810.0,19.2703,19.287,19.2454,19.262,8810.0
2017-08-14 11:30:00,23.13,23.16,23.09,23.09,11862.0,19.262,19.287,19.2287,19.2287,11862.0
2017-08-14 11:35:00,23.09,23.11,23.06,23.07,20424.0,19.2287,19.2454,19.2037,19.2121,20424.0
2017-08-14 11:40:00,23.07,23.09,23.05,23.08,57880.0,19.2121,19.2287,19.1954,19.2204,57880.0
2017-08-14 11:45:00,23.08,23.11,23.04,23.05,25882.0,19.2204,19.2454,19.1871,19.1954,25882.0
2017-08-14 11:50:00,23.06,23.18,23.06,23.18,20744.0,19.2037,19.3037,19.2037,19.3037,20744.0
2017-08-14 11:55:00,23.18,23.18,23.14,23.18,5904.0,19.3037,19.3037,19.2703,19.3037,5904.0
2017-08-14 12:00:00,23.18,23.18,23.16,23.16,3930.0,19.3037,19.3037,19.287,19.287,3930.0
2017-08-14 12:05:00,23.16,23.18,23.15,23.17,6064.0,19.287,19.3037,19.2787,19.2953,6064.0
2017-08-14 12:10:00,23.16,23.18,23.16,23.17,3600.0,19.287,19.3037,19.287,19.2953,3600.0
2017-08-14 12:15:00,23.18,23.18,23.17,23.18,1200.0,19.3037,19.3037,19.2953,19.3037,1200.0
2017-08-14 12:20:00,23.2,23.23,23.18,23.23,8448.0,19.3203,19.3453,19.3037,19.3453,8448.0
2017-08-14 12:25:00,23.21,23.23,23.18,23.18,11874.0,19.3286,19.3453,19.3037,19.3037,11874.0
2017-08-14 12:30:00,23.19,23.2,23.18,23.2,8062.0,19.312,19.3203,19.3037,19.3203,8062.0
2017-08-14 12:35:00,23.2,23.22,23.2,23.22,8800.0,19.3203,19.337,19.3203,19.337,8800.0
2017-08-14 12:40:00,23.21,23.24,23.21,23.24,21550.0,19.3286,19.3536,19.3286,19.3536,21550.0
2017-08-14 12:45:00,23.23,23.24,23.22,23.24,10600.0,19.3453,19.3536,19.337,19.3536,10600.0
2017-08-14 12:50:00,23.24,23.25,23.17,23.17,10116.0,19.3536,19.362,19.2953,19.2953,10116.0
2017-08-14 12:55:00,23.17,23.17,23.14,23.16,5304.0,19.2953,19.2953,19.2703,19.287,5304.0
2017-08-14 13:00:00,23.15,23.17,23.15,23.15,5200.0,19.2787,19.2953,19.2787,19.2787,5200.0
2017-08-14 13:05:00,23.15,23.17,23.15,23.16,5598.0,19.2787,19.2953,19.2787,19.287,5598.0
2017-08-14 13:10:00,23.15,23.16,23.11,23.12,7640.0,19.2787,19.287,19.2454,19.2537,7640.0
2017-08-14 13:15:00,23.12,23.12,23.07,23.07,4800.0,19.2537,19.2537,19.2121,19.2121,4800.0
2017-08-14 13:20:00,23.08,23.08,23.06,23.06,4000.0,19.2204,19.2204,19.2037,19.2037,4000.0
2017-08-14 13:25:00,23.07,23.09,23.06,23.07,4648.0,19.2121,19.2287,19.2037,19.2121,4648.0
2017-08-14 13:30:00,23.06,23.11,23.05,23.11,4710.0,19.2037,19.2454,19.1954,19.2454,4710.0
2017-08-14 13:35:00,23.12,23.15,23.11,23.11,5892.0,19.2537,19.2787,19.2454,19.2454,5892.0
2017-08-14 13:40:00,23.11,23.19,23.09,23.13,210826.0,19.2454,19.312,19.2287,19.262,210826.0
2017-08-14 13:45:00,23.11,23.17,23.11,23.15,30618.0,19.2454,19.2953,19.2454,19.2787,30618.0
2017-08-14 13:50:00,23.15,23.16,23.14,23.15,9848.0,19.2787,19.287,19.2703,19.2787,9848.0
2017-08-14 13:55:00,23.16,23.18,23.15,23.17,9464.0,19.287,19.3037,19.2787,19.2953,9464.0
2017-08-14 14:00:00,23.17,23.18,23.15,23.15,11636.0,19.2953,19.3037,19.2787,19.2787,11636.0
2017-08-14 14:05:00,23.16,23.18,23.14,23.14,25218.0,19.287,19.3037,19.2703,19.2703,25218.0
2017-08-14 14:10:00,23.13,23.17,23.13,23.15,10930.0,19.262,19.2953,19.262,19.2787,10930.0
2017-08-14 14:15:00,23.14,23.15,23.11,23.14,27320.0,19.2703,19.2787,19.2454,19.2703,27320.0
2017-08-14 14:20:00,23.14,23.16,23.14,23.15,10204.0,19.2703,19.287,19.2703,19.2787,10204.0
2017-08-14 14:25:00,23.15,23.16,23.14,23.16,11960.0,19.2787,19.287,19.2703,19.287,11960.0
2017-08-14 14:30:00,23.15,23.17,23.13,23.14,26566.0,19.2787,19.2953,19.262,19.2703,26566.0
2017-08-14 14:35:00,23.14,23.16,23.13,23.16,10398.0,19.2703,19.287,19.262,19.287,10398.0
2017-08-14 14:40:00,23.15,23.16,23.15,23.15,12542.0,19.2787,19.287,19.2787,19.2787,12542.0
2017-08-14 14:45:00,23.16,23.17,23.14,23.15,15606.0,19.287,19.2953,19.2703,19.2787,15606.0
2017-08-14 14:50:00,23.15,23.15,23.11,23.13,16504.0,19.2787,19.2787,19.2454,19.262,16504.0
2017-08-14 14:55:00,23.13,23.14,23.12,23.14,5856.0,19.262,19.2703,19.2537,19.2703,5856.0
2017-08-14 15:00:00,23.14,23.15,23.14,23.15,6990.0,19.2703,19.2787,19.2703,19.2787,6990.0
2017-08-14 15:05:00,23.15,23.16,23.14,23.14,18700.0,19.2787,19.287,19.2703,19.2703,18700.0
2017-08-14 15:10:00,23.14,23.14,23.11,23.13,5414.0,19.2703,19.2703,19.2454,19.262,5414.0
2017-08-14 15:15:00,23.12,23.15,23.12,23.15,19176.0,19.2537,19.2787,19.2537,19.2787,19176.0
2017-08-14 15:20:00,23.15,23.16,23.15,23.15,12656.0,19.2787,19.287,19.2787,19.2787,12656.0
2017-08-14 15:25:00,23.15,23.17,23.14,23.16,15920.0,19.2787,19.2953,19.2703,19.287,15920.0
2017-08-14 15:30:00,23.16,23.17,23.15,23.16,20240.0,19.287,19.2953,19.2787,19.287,20240.0
2017-08-14 15:35:00,23.17,23.17,23.15,23.17,20204.0,19.2953,19.2953,19.2787,19.2953,20204.0
2017-08-14 15:40:00,23.17,23.17,23.16,23.17,33868.0,19.2953,19.2953,19.287,19.2953,33868.0
2017-08-14 15:45:00,23.17,23.18,23.17,23.18,36866.0,19.2953,19.3037,19.2953,19.3037,36866.0
2017-08-14 15:50:00,23.18,23.21,23.18,23.2,42836.0,19.3037,19.3286,19.3037,19.3203,42836.0
2017-08-14 15:55:00,23.2,23.2,23.15,23.15,109746.0,19.3203,19.3203,19.2787,19.2787,109746.0
2017-08-15 09:30:00,23.06,23.06,22.53,22.53,83314.0,19.2037,19.2037,18.7624,18.7624,83314.0
2017-08-15 09:35:00,22.53,22.58,22.35,22.49,90656.0,18.7624,18.804,18.6125,18.729,90656.0
2017-08-15 09:40:00,22.49,22.56,22.42,22.45,55242.0,18.729,18.7873,18.6708,18.6957,55242.0
2017-08-15 09:45:00,22.45,22.46,22.3,22.35,56094.0,18.6957,18.7041,18.5708,18.6125,56094.0
2017-08-15 09:50:00,22.33,22.34,22.14,22.17,78140.0,18.5958,18.6041,18.4376,18.4626,78140.0
2017-08-15 09:55:00,22.15,22.15,21.98,22.0,158860.0,18.4459,18.4459,18.3043,18.321,158860.0
2017-08-15 10:00:00,22.02,22.16,22.02,22.1,101110.0,18.3376,18.4542,18.3376,18.4043,101110.0
2017-08-15 10:05:00,22.11,22.39,22.1,22.3,95354.0,18.4126,18.6458,18.4043,18.5708,95354.0
2017-08-15 10:10:00,22.31,22.33,22.26,22.28,81956.0,18.5791,18.5958,18.5375,18.5542,81956.0
2017-08-15 10:15:00,22.28,22.33,22.23,22.3,68274.0,18.5542,18.5958,18.5125,18.5708,68274.0
2017-08-15 10:20:00,22.3,22.3,22.22,22.22,20246.0,18.5708,18.5708,18.5042,18.5042,20246.0
2017-08-15 10:25:00,22.22,22.24,22.19,22.2,39590.0,18.5042,18.5209,18.4792,18.4875,39590.0
2017-08-15 10:30:00,22.2,22.28,22.18,22.28,35328.0,18.4875,18.5542,18.4709,18.5542,35328.0
2017-08-15 10:35:00,22.29,22.32,22.26,22.26,34720.0,18.5625,18.5875,18.5375,18.5375,34720.0
2017-08-15 10:40:00,22.27,22.31,22.27,22.28,29018.0,18.5458,18.5791,18.5458,18.5542,29018.0
2017-08-15 10:45:00,22.28,22.3,22.21,22.25,39602.0,18.5542,18.5708,18.4959,18.5292,39602.0
2017-08-15 10:50:00,22.25,22.33,22.25,22.33,21314.0,18.5292,18.5958,18.5292,18.5958,21314.0
2017-08-15 10:55:00,22.33,22.35,22.31,22.32,28394.0,18.5958,18.6125,18.5791,18.5875,28394.0
2017-08-15 11:00:00,22.32,22.35,22.31,22.35,26734.0,18.5875,18.6125,18.5791,18.6125,26734.0
2017-08-15 11:05:00,22.34,22.36,22.33,22.36,30146.0,18.6041,18.6208,18.5958,18.6208,30146.0
2017-08-15 11:10:00,22.36,22.38,22.31,22.31,52732.0,18.6208,18.6374,18.5791,18.5791,52732.0
2017-08-15 11:15:00,22.31,22.33,22.28,22.29,22136.0,18.5791,18.5958,18.5542,18.5625,22136.0
2017-08-15 11:20:00,22.3,22.34,22.29,22.29,27756.0,18.5708,18.6041,18.5625,18.5625,27756.0
2017-08-15 11:25:00,22.29,22.3,22.25,22.25,20166.0,18.5625,18.5708,18.5292,18.5292,20166.0
2017-08-15 11:30:00,22.24,22.27,22.23,22.24,74220.0,18.5209,18.5458,18.5125,18.5209,74220.0
2017-08-15 11:35:00,22.24,22.27,22.21,22.24,60538.0,18.5209,18.5458,18.4959,18.5209,60538.0
2017-08-15 11:40:00,22.24,22.24,22.17,22.18,47932.0,18.5209,18.5209,18.4626,18.4709,47932.0
2017-08-15 11:45:00,22.18,22.2,22.15,22.18,60626.0,18.4709,18.4875,18.4459,18.4709,60626.0
2017-08-15 11:50:00,22.19,22.21,22.16,22.17,17274.0,18.4792,18.4959,18.4542,18.4626,17274.0
2017-08-15 11:55:00,22.17,22.21,22.16,22.19,23638.0,18.4626,18.4959,18.4542,18.4792,23638.0
2017-08-15 12:00:00,22.2,22.2,22.15,22.19,23684.0,18.4875,18.4875,18.4459,18.4792,23684.0
2017-08-15 12:05:00,22.19,22.2,22.14,22.15,23850.0,18.4792,18.4875,18.4376,18.4459,23850.0
2017-08-15 12:10:00,22.14,22.2,22.11,22.18,37196.0,18.4376,18.4875,18.4126,18.4709,37196.0
2017-08-15 12:15:00,22.17,22.2,22.16,22.2,20398.0,18.4626,18.4875,18.4542,18.4875,20398.0
2017-08-15 12:20:00,22.2,22.2,22.16,22.18,28182.0,18.4875,18.4875,18.4542,18.4709,28182.0
2017-08-15 12:25:00,22.18,22.18,22.12,22.15,69602.0,18.4709,18.4709,18.4209,18.4459,69602.0
2017-08-15 12:30:00,22.15,22.17,22.13,22.15,29092.0,18.4459,18.4626,18.4292,18.4459,29092.0
2017-08-15 12:35:00,22.16,22.17,22.12,22.13,31848.0,18.4542,18.4626,18.4209,18.4292,31848.0
2017-08-15 12:40:00,22.13,22.15,22.11,22.14,16380.0,18.4292,18.4459,18.4126,18.4376,16380.0
2017-08-15 12:45:00,22.14,22.15,22.11,22.11,23982.0,18.4376,18.4459,18.4126,18.4126,23982.0
2017-08-15 12:50:00,22.11,22.15,22.11,22.15,25886.0,18.4126,18.4459,18.4126,18.4459,25886.0
2017-08-15 12:55:00,22.15,22.16,22.1,22.15,57658.0,18.4459,18.4542,18.4043,18.4459,57658.0
2017-08-15 13:00:00,22.14,22.14,22.08,22.08,33538.0,18.4376,18.4376,18.3876,18.3876,33538.0
2017-08-15 13:05:00,22.09,22.1,22.05,22.05,40870.0,18.3959,18.4043,18.3626,18.3626,40870.0
2017-08-15 13:10:00,22.06,22.09,22.05,22.08,13754.0,18.371,18.3959,18.3626,18.3876,13754.0
2017-08-15 13:15:00,22.09,22.1,22.09,22.1,19154.0,18.3959,18.4043,18.3959,18.4043,19154.0
2017-08-15 13:20:00,22.1,22.1,22.06,22.06,20996.0,18.4043,18.4043,18.371,18.371,20996.0
2017-08-15 13:25:00,22.06,22.06,22.0,22.04,172560.0,18.371,18.371,18.321,18.3543,172560.0
2017-08-15 13:30:00,22.04,22.13,22.04,22.11,55520.0,18.3543,18.4292,18.3543,18.4126,55520.0
2017-08-15 13:35:00,22.11,22.15,22.06,22.06,26440.0,18.4126,18.4459,18.371,18.371,26440.0
2017-08-15 13:40:00,22.07,22.15,22.04,22.08,80538.0,18.3793,18.4459,18.3543,18.3876,80538.0
2017-08-15 13:45:00,22.08,22.11,22.07,22.1,83176.0,18.3876,18.4126,18.3793,18.4043,83176.0
2017-08-15 13:50:00,22.11,22.11,22.08,22.08,14538.0,18.4126,18.4126,18.3876,18.3876,14538.0
2017-08-15 13:55:00,22.07,22.1,22.06,22.06,19910.0,18.3793,18.4043,18.371,18.371,19910.0
2017-08-15 14:00:00,22.07,22.08,22.01,22.08,54898.0,18.3793,18.3876,18.3293,18.3876,54898.0
2017-08-15 14:05:00,22.08,22.12,22.08,22.09,32880.0,18.3876,18.4209,18.3876,18.3959,32880.0
2017-08-15 14:10:00,22.09,22.09,22.05,22.08,24658.0,18.3959,18.3959,18.3626,18.3876,24658.0
2017-08-15 14:15:00,22.08,22.11,22.08,22.11,23828.0,18.3876,18.4126,18.3876,18.4126,23828.0
2017-08-15 14:20:00,22.1,22.14,22.09,22.13,56840.0,18.4043,18.4376,18.3959,18.4292,56840.0
2017-08-15 14:25:00,22.13,22.18,22.09,22.18,185402.0,18.4292,18.4709,18.3959,18.4709,185402.0
2017-08-15 14:30:00,22.17,22.18,22.13,22.13,31802.0,18.4626,18.4709,18.4292,18.4292,31802.0
2017-08-15 14:35:00,22.14,22.16,22.14,22.15,14002.0,18.4376,18.4542,18.4376,18.4459,14002.0
2017-08-15 14:40:00,22.15,22.15,22.12,22.13,42588.0,18.4459,18.4459,18.4209,18.4292,42588.0
2017-08-15 14:45:00,22.12,22.12,22.11,22.11,22730.0,18.4209,18.4209,18.4126,18.4126,22730.0
2017-08-15 14:50:00,22.11,22.13,22.09,22.1,27248.0,18.4126,18.4292,18.3959,18.4043,27248.0
2017-08-15 14:55:00,22.11,22.13,22.1,22.11,30230.0,18.4126,18.4292,18.4043,18.4126,30230.0
2017-08-15 15:00:00,22.11,22.11,22.08,22.08,33724.0,18.4126,18.4126,18.3876,18.3876,33724.0
2017-08-15 15:05:00,22.08,22.11,22.08,22.11,33154.0,18.3876,18.4126,18.3876,18.4126,33154.0
2017-08-15 15:10:00,22.11,22.15,22.1,22.15,183496.0,18.4126,18.4459,18.4043,18.4459,183496.0
2017-08-15 15:15:00,22.15,22.18,22.14,22.17,60766.0,18.4459,18.4709,18.4376,18.4626,60766.0
2017-08-15 15:20:00,22.17,22.19,22.17,22.19,36352.0,18.4626,18.4792,18.4626,18.4792,36352.0
2017-08-15 15:25:00,22.19,22.21,22.18,22.18,52542.0,18.4792,18.4959,18.4709,18.4709,52542.0
2017-08-15 15:30:00,22.18,22.2,22.18,22.19,72008.0,18.4709,18.4875,18.4709,18.4792,72008.0
2017-08-15 15:35:00,22.19,22.19,22.15,22.16,52188.0,18.4792,18.4792,18.4459,18.4542,52188.0
2017-08-15 15:40:00,22.16,22.17,22.15,22.15,122158.0,18.4542,18.4626,18.4459,18.4459,122158.0
2017-08-15 15:45:00,22.15,22.18,22.14,22.18,132646.0,18.4459,18.4709,18.4376,18.4709,132646.0
2017-08-15 15:50:00,22.18,22.18,22.16,22.17,96910.0,18.4709,18.4709,18.4542,18.4626,96910.0
2017-08-15 15:55:00,22.17,22.17,22.11,22.11,258842.0,18.4626,18.4626,18.4126,18.4126,258842.0
2017-08-16 09:30:00,22.24,22.63,22.24,22.54,75648.0,18.5209,18.8456,18.5209,18.7707,75648.0
2017-08-16 09:35:00,22.54,22.7,22.52,22.61,28636.0,18.7707,18.9039,18.754,18.829,28636.0
2017-08-16 09:40:00,22.63,22.63,22.47,22.57,18314.0,18.8456,18.8456,18.7124,18.7957,18314.0
2017-08-16 09:45:00,22.57,22.57,22.51,22.51,12192.0,18.7957,18.7957,18.7457,18.7457,12192.0
2017-08-16 09:50:00,22.54,22.59,22.52,22.57,31626.0,18.7707,18.8123,18.754,18.7957,31626.0
2017-08-16 09:55:00,22.55,22.58,22.53,22.54,24786.0,18.779,18.804,18.7624,18.7707,24786.0
2017-08-16 10:00:00,22.55,22.58,22.53,22.54,18600.0,18.779,18.804,18.7624,18.7707,18600.0
2017-08-16 10:05:00,22.54,22.55,22.49,22.53,25184.0,18.7707,18.779,18.729,18.7624,25184.0
2017-08-16 10:10:00,22.54,22.54,22.5,22.5,23968.0,18.7707,18.7707,18.7374,18.7374,23968.0
2017-08-16 10:15:00,22.52,22.52,22.46,22.46,12636.0,18.754,18.754,18.7041,18.7041,12636.0
2017-08-16 10:20:00,22.47,22.5,22.46,22.49,14860.0,18.7124,18.7374,18.7041,18.729,14860.0
2017-08-16 10:25:00,22.49,22.5,22.45,22.47,13986.0,18.729,18.7374,18.6957,18.7124,13986.0
2017-08-16 10:30:00,22.48,22.48,22.45,22.46,10424.0,18.7207,18.7207,18.6957,18.7041,10424.0
2017-08-16 10:35:00,22.46,22.49,22.46,22.49,14238.0,18.7041,18.729,18.7041,18.729,14238.0
2017-08-16 10:40:00,22.49,22.53,22.47,22.52,25768.0,18.729,18.7624,18.7124,18.754,25768.0
2017-08-16 10:45:00,22.52,22.58,22.5,22.5,32472.0,18.754,18.804,18.7374,18.7374,32472.0
2017-08-16 10:50:00,22.5,22.52,22.5,22.52,18226.0,18.7374,18.754,18.7374,18.754,18226.0
2017-08-16 10:55:00,22.52,22.56,22.52,22.52,8400.0,18.754,18.7873,18.754,18.754,8400.0
2017-08-16 11:00:00,22.52,22.55,22.5,22.54,6730.0,18.754,18.779,18.7374,18.7707,6730.0
2017-08-16 11:05:00,22.54,22.55,22.51,22.52,10638.0,18.7707,18.779,18.7457,18.754,10638.0
2017-08-16 11:10:00,22.5,22.52,22.49,22.52,61954.0,18.7374,18.754,18.729,18.754,61954.0
2017-08-16 11:15:00,22.54,22.54,22.49,22.5,39846.0,18.7707,18.7707,18.729,18.7374,39846.0
2017-08-16 11:20:00,22.5,22.51,22.45,22.45,57762.0,18.7374,18.7457,18.6957,18.6957,57762.0
2017-08-16 11:25:00,22.46,22.46,22.43,22.46,15956.0,18.7041,18.7041,18.6791,18.7041,15956.0
2017-08-16 11:30:00,22.46,22.46,22.43,22.45,18072.0,18.7041,18.7041,18.6791,18.6957,18072.0
2017-08-16 11:35:00,22.46,22.46,22.41,22.43,18552.0,18.7041,18.7041,18.6624,18.6791,18552.0
2017-08-16 11:40:00,22.43,22.43,22.42,22.43,5238.0,18.6791,18.6791,18.6708,18.6791,5238.0
2017-08-16 11:45:00,22.43,22.43,22.39,22.39,10916.0,18.6791,18.6791,18.6458,18.6458,10916.0
2017-08-16 11:50:00,22.4,22.41,22.36,22.41,21060.0,18.6541,18.6624,18.6208,18.6624,21060.0
2017-08-16 11:55:00,22.39,22.42,22.38,22.42,10224.0,18.6458,18.6708,18.6374,18.6708,10224.0
2017-08-16 12:00:00,22.41,22.42,22.36,22.36,26208.0,18.6624,18.6708,18.6208,18.6208,26208.0
2017-08-16 12:05:00,22.36,22.38,22.36,22.37,14588.0,18.6208,18.6374,18.6208,18.6291,14588.0
2017-08-16 12:10:00,22.36,22.36,22.34,22.36,10448.0,18.6208,18.6208,18.6041,18.6208,10448.0
2017-08-16 12:15:00,22.36,22.38,22.34,22.35,11884.0,18.6208,18.6374,18.6041,18.6125,11884.0
2017-08-16 12:20:00,22.35,22.41,22.35,22.41,38210.0,18.6125,18.6624,18.6125,18.6624,38210.0
2017-08-16 12:25:00,22.41,22.43,22.41,22.42,27412.0,18.6624,18.6791,18.6624,18.6708,27412.0
2017-08-16 12:30:00,22.41,22.42,22.34,22.35,15368.0,18.6624,18.6708,18.6041,18.6125,15368.0
2017-08-16 12:35:00,22.35,22.35,22.33,22.33,7640.0,18.6125,18.6125,18.5958,18.5958,7640.0
2017-08-16 12:40:00,22.32,22.35,22.32,22.32,4800.0,18.5875,18.6125,18.5875,18.5875,4800.0
2017-08-16 12:45:00,22.32,22.38,22.32,22.36,6160.0,18.5875,18.6374,18.5875,18.6208,6160.0
2017-08-16 12:50:00,22.36,22.38,22.36,22.37,12610.0,18.6208,18.6374,18.6208,18.6291,12610.0
2017-08-16 12:55:00,22.38,22.38,22.34,22.37,7800.0,18.6374,18.6374,18.6041,18.6291,7800.0
2017-08-16 13:00:00,22.38,22.39,22.36,22.36,25786.0,18.6374,18.6458,18.6208,18.6208,25786.0
2017-08-16 13:05:00,22.37,22.39,22.36,22.36,10646.0,18.6291,18.6458,18.6208,18.6208,10646.0
2017-08-16 13:10:00,22.37,22.38,22.33,22.34,8576.0,18.6291,18.6374,18.5958,18.6041,8576.0
2017-08-16 13:15:00,22.35,22.37,22.34,22.36,16058.0,18.6125,18.6291,18.6041,18.6208,16058.0
2017-08-16 13:20:00,22.37,22.38,22.33,22.33,5124.0,18.6291,18.6374,18.5958,18.5958,5124.0
2017-08-16 13:25:00,22.34,22.35,22.31,22.31,17614.0,18.6041,18.6125,18.5791,18.5791,17614.0
2017-08-16 13:30:00,22.32,22.36,22.31,22.35,61200.0,18.5875,18.6208,18.5791,18.6125,61200.0
2017-08-16 13:35:00,22.33,22.34,22.31,22.32,13772.0,18.5958,18.6041,18.5791,18.5875,13772.0
2017-08-16 13:40:00,22.32,22.32,22.3,22.32,8340.0,18.5875,18.5875,18.5708,18.5875,8340.0
2017-08-16 13:45:00,22.32,22.35,22.32,22.34,16462.0,18.5875,18.6125,18.5875,18.6041,16462.0
2017-08-16 13:50:00,22.34,22.36,22.34,22.34,8000.0,18.6041,18.6208,18.6041,18.6041,8000.0
2017-08-16 13:55:00,22.34,22.35,22.31,22.31,8260.0,18.6041,18.6125,18.5791,18.5791,8260.0
2017-08-16 14:00:00,22.33,22.34,22.31,22.31,15760.0,18.5958,18.6041,18.5791,18.5791,15760.0
2017-08-16 14:05:00,22.3,22.33,22.27,22.27,23096.0,18.5708,18.5958,18.5458,18.5458,23096.0
2017-08-16 14:10:00,22.27,22.3,22.26,22.29,12196.0,18.5458,18.5708,18.5375,18.5625,12196.0
2017-08-16 14:15:00,22.3,22.31,22.28,22.29,11392.0,18.5708,18.5791,18.5542,18.5625,11392.0
2017-08-16 14:20:00,22.28,22.31,22.24,22.24,11370.0,18.5542,18.5791,18.5209,18.5209,11370.0
2017-08-16 14:25:00,22.25,22.29,22.25,22.28,19200.0,18.5292,18.5625,18.5292,18.5542,19200.0
2017-08-16 14:30:00,22.27,22.3,22.25,22.3,12802.0,18.5458,18.5708,18.5292,18.5708,12802.0
2017-08-16 14:35:00,22.3,22.32,22.29,22.31,11230.0,18.5708,18.5875,18.5625,18.5791,11230.0
2017-08-16 14:40:00,22.3,22.33,22.29,22.31,23682.0,18.5708,18.5958,18.5625,18.5791,23682.0
2017-08-16 14:45:00,22.31,22.32,22.3,22.32,8414.0,18.5791,18.5875,18.5708,18.5875,8414.0
2017-08-16 14:50:00,22.32,22.32,22.29,22.3,19594.0,18.5875,18.5875,18.5625,18.5708,19594.0
2017-08-16 14:55:00,22.33,22.33,22.31,22.32,15522.0,18.5958,18.5958,18.5791,18.5875,15522.0
2017-08-16 15:00:00,22.33,22.35,22.31,22.33,27390.0,18.5958,18.6125,18.5791,18.5958,27390.0
2017-08-16 15:05:00,22.33,22.35,22.33,22.33,24808.0,18.5958,18.6125,18.5958,18.5958,24808.0
2017-08-16 15:10:00,22.32,22.34,22.31,22.33,23502.0,18.5875,18.6041,18.5791,18.5958,23502.0
2017-08-16 15:15:00,22.33,22.35,22.33,22.35,13840.0,18.5958,18.6125,18.5958,18.6125,13840.0
2017-08-16 15:20:00,22.36,22.38,22.34,22.36,24012.0,18.6208,18.6374,18.6041,18.6208,24012.0
2017-08-16 15:25:00,22.36,22.39,22.36,22.39,22260.0,18.6208,18.6458,18.6208,18.6458,22260.0
2017-08-16 15:30:00,22.39,22.39,22.36,22.36,30308.0,18.6458,18.6458,18.6208,18.6208,30308.0
2017-08-16 15:35:00,22.36,22.36,22.35,22.35,29158.0,18.6208,18.6208,18.6125,18.6125,29158.0
2017-08-16 15:40:00,22.36,22.38,22.35,22.38,45356.0,18.6208,18.6374,18.6125,18.6374,45356.0
2017-08-16 15:45:00,22.37,22.38,22.35,22.35,124110.0,18.6291,18.6374,18.6125,18.6125,124110.0
2017-08-16 15:50:00,22.36,22.38,22.35,22.36,44674.0,18.6208,18.6374,18.6125,18.6208,44674.0
2017-08-16 15:55:00,22.36,22.36,22.33,22.34,85808.0,18.6208,18.6208,18.5958,18.6041,85808.0
2017-08-17 09:30:00,22.33,22.38,22.05,22.19,26718.0,18.5958,18.6374,18.3626,18.4792,26718.0
2017-08-17 09:35:00,22.1,22.32,22.1,22.27,18076.0,18.4043,18.5875,18.4043,18.5458,18076.0
2017-08-17 09:40:00,22.23,22.27,22.15,22.17,13300.0,18.5125,18.5458,18.4459,18.4626,13300.0
2017-08-17 09:45:00,22.2,22.3,22.18,22.18,21084.0,18.4875,18.5708,18.4709,18.4709,21084.0
2017-08-17 09:50:00,22.22,22.32,22.21,22.3,14956.0,18.5042,18.5875,18.4959,18.5708,14956.0
2017-08-17 09:55:00,22.29,22.38,22.27,22.35,20800.0,18.5625,18.6374,18.5458,18.6125,20800.0
2017-08-17 10:00:00,22.35,22.43,22.34,22.42,14214.0,18.6125,18.6791,18.6041,18.6708,14214.0
2017-08-17 10:05:00,22.42,22.46,22.4,22.4,22526.0,18.6708,18.7041,18.6541,18.6541,22526.0
2017-08-17 10:10:00,22.42,22.42,22.35,22.35,12566.0,18.6708,18.6708,18.6125,18.6125,12566.0
2017-08-17 10:15:00,22.36,22.41,22.32,22.35,10148.0,18.6208,18.6624,18.5875,18.6125,10148.0
2017-08-17 10:20:00,22.35,22.39,22.32,22.39,8184.0,18.6125,18.6458,18.5875,18.6458,8184.0
2017-08-17 10:25:00,22.4,22.43,22.38,22.43,16570.0,18.6541,18.6791,18.6374,18.6791,16570.0
2017-08-17 10:30:00,22.43,22.48,22.42,22.46,12036.0,18.6791,18.7207,18.6708,18.7041,12036.0
2017-08-17 10:35:00,22.47,22.49,22.46,22.49,9154.0,18.7124,18.729,18.7041,18.729,9154.0
2017-08-17 10:40:00,22.47,22.5,22.46,22.48,22596.0,18.7124,18.7374,18.7041,18.7207,22596.0
2017-08-17 10:45:00,22.49,22.56,22.48,22.54,15372.0,18.729,18.7873,18.7207,18.7707,15372.0
2017-08-17 10:50:00,22.54,22.6,22.52,22.6,8080.0,18.7707,18.8207,18.754,18.8207,8080.0
2017-08-17 10:55:00,22.58,22.61,22.55,22.56,26392.0,18.804,18.829,18.779,18.7873,26392.0
2017-08-17 11:00:00,22.56,22.57,22.53,22.57,18936.0,18.7873,18.7957,18.7624,18.7957,18936.0
2017-08-17 11:05:00,22.58,22.62,22.57,22.59,29552.0,18.804,18.8373,18.7957,18.8123,29552.0
2017-08-17 11:10:00,22.6,22.61,22.56,22.58,10400.0,18.8207,18.829,18.7873,18.804,10400.0
2017-08-17 11:15:00,22.59,22.6,22.57,22.58,15880.0,18.8123,18.8207,18.7957,18.804,15880.0
2017-08-17 11:20:00,22.58,22.64,22.58,22.62,10470.0,18.804,18.854,18.804,18.8373,10470.0
2017-08-17 11:25:00,22.63,22.65,22.61,22.61,11658.0,18.8456,18.8623,18.829,18.829,11658.0
2017-08-17 11:30:00,22.62,22.64,22.58,22.59,9900.0,18.8373,18.854,18.804,18.8123,9900.0
2017-08-17 11:35:00,22.6,22.61,22.58,22.58,11046.0,18.8207,18.829,18.804,18.804,11046.0
2017-08-17 11:40:00,22.57,22.58,22.51,22.54,23734.0,18.7957,18.804,18.7457,18.7707,23734.0
2017-08-17 11:45:00,22.54,22.55,22.43,22.43,23772.0,18.7707,18.779,18.6791,18.6791,23772.0
2017-08-17 11:50:00,22.43,22.46,22.43,22.45,11100.0,18.6791,18.7041,18.6791,18.6957,11100.0
2017-08-17 11:55:00,22.43,22.47,22.43,22.46,12000.0,18.6791,18.7124,18.6791,18.7041,12000.0
2017-08-17 12:00:00,22.46,22.49,22.43,22.48,9150.0,18.7041,18.729,18.6791,18.7207,9150.0
2017-08-17 12:05:00,22.47,22.51,22.39,22.39,90980.0,18.7124,18.7457,18.6458,18.6458,90980.0
2017-08-17 12:10:00,22.39,22.4,22.36,22.4,58000.0,18.6458,18.6541,18.6208,18.6541,58000.0
2017-08-17 12:15:00,22.39,22.4,22.37,22.4,44588.0,18.6458,18.6541,18.6291,18.6541,44588.0
2017-08-17 12:20:00,22.39,22.43,22.38,22.43,18982.0,18.6458,18.6791,18.6374,18.6791,18982.0
2017-08-17 12:25:00,22.44,22.44,22.42,22.43,8736.0,18.6874,18.6874,18.6708,18.6791,8736.0
2017-08-17 12:30:00,22.43,22.43,22.38,22.41,16600.0,18.6791,18.6791,18.6374,18.6624,16600.0
2017-08-17 12:35:00,22.38,22.41,22.37,22.38,16078.0,18.6374,18.6624,18.6291,18.6374,16078.0
2017-08-17 12:40:00,22.39,22.43,22.39,22.43,11056.0,18.6458,18.6791,18.6458,18.6791,11056.0
2017-08-17 12:45:00,22.43,22.43,22.4,22.41,12480.0,18.6791,18.6791,18.6541,18.6624,12480.0
2017-08-17 12:50:00,22.4,22.4,22.36,22.37,7972.0,18.6541,18.6541,18.6208,18.6291,7972.0
2017-08-17 12:55:00,22.36,22.38,22.35,22.38,12900.0,18.6208,18.6374,18.6125,18.6374,12900.0
2017-08-17 13:00:00,22.38,22.38,22.36,22.36,7558.0,18.6374,18.6374,18.6208,18.6208,7558.0
2017-08-17 13:05:00,22.36,22.39,22.36,22.36,22120.0,18.6208,18.6458,18.6208,18.6208,22120.0
2017-08-17 13:10:00,22.36,22.39,22.36,22.36,14130.0,18.6208,18.6458,18.6208,18.6208,14130.0
2017-08-17 13:15:00,22.37,22.4,22.36,22.39,13238.0,18.6291,18.6541,18.6208,18.6458,13238.0
2017-08-17 13:20:00,22.39,22.39,22.36,22.38,10634.0,18.6458,18.6458,18.6208,18.6374,10634.0
2017-08-17 13:25:00,22.38,22.4,22.37,22.39,9114.0,18.6374,18.6541,18.6291,18.6458,9114.0
2017-08-17 13:30:00,22.38,22.39,22.35,22.38,12946.0,18.6374,18.6458,18.6125,18.6374,12946.0
2017-08-17 13:35:00,22.38,22.41,22.38,22.4,8970.0,18.6374,18.6624,18.6374,18.6541,8970.0
2017-08-17 13:40:00,22.39,22.4,22.39,22.4,3792.0,18.6458,18.6541,18.6458,18.6541,3792.0
2017-08-17 13:45:00,22.4,22.41,22.38,22.41,13566.0,18.6541,18.6624,18.6374,18.6624,13566.0
2017-08-17 13:50:00,22.4,22.43,22.39,22.42,31066.0,18.6541,18.6791,18.6458,18.6708,31066.0
2017-08-17 13:55:00,22.42,22.43,22.41,22.42,15024.0,18.6708,18.6791,18.6624,18.6708,15024.0
2017-08-17 14:00:00,22.42,22.43,22.41,22.41,7560.0,18.6708,18.6791,18.6624,18.6624,7560.0
2017-08-17 14:05:00,22.41,22.43,22.4,22.43,7610.0,18.6624,18.6791,18.6541,18.6791,7610.0
2017-08-17 14:10:00,22.43,22.43,22.4,22.43,15106.0,18.6791,18.6791,18.6541,18.6791,15106.0
2017-08-17 14:15:00,22.43,22.43,22.38,22.4,22040.0,18.6791,18.6791,18.6374,18.6541,22040.0
2017-08-17 14:20:00,22.4,22.42,22.38,22.42,12834.0,18.6541,18.6708,18.6374,18.6708,12834.0
2017-08-17 14:25:00,22.43,22.43,22.4,22.4,9666.0,18.6791,18.6791,18.6541,18.6541,9666.0
2017-08-17 14:30:00,22.4,22.4,22.36,22.36,9964.0,18.6541,18.6541,18.6208,18.6208,9964.0
2017-08-17 14:35:00,22.36,22.39,22.36,22.39,8408.0,18.6208,18.6458,18.6208,18.6458,8408.0
2017-08-17 14:40:00,22.39,22.39,22.36,22.36,8000.0,18.6458,18.6458,18.6208,18.6208,8000.0
2017-08-17 14:45:00,22.36,22.38,22.35,22.36,16024.0,18.6208,18.6374,18.6125,18.6208,16024.0
2017-08-17 14:50:00,22.36,22.37,22.35,22.36,12164.0,18.6208,18.6291,18.6125,18.6208,12164.0
2017-08-17 14:55:00,22.36,22.36,22.34,22.35,10134.0,18.6208,18.6208,18.6041,18.6125,10134.0
2017-08-17 15:00:00,22.35,22.35,22.3,22.31,34182.0,18.6125,18.6125,18.5708,18.5791,34182.0
2017-08-17 15:05:00,22.31,22.32,22.27,22.27,14344.0,18.5791,18.5875,18.5458,18.5458,14344.0
2017-08-17 15:10:00,22.27,22.28,22.26,22.27,14756.0,18.5458,18.5542,18.5375,18.5458,14756.0
2017-08-17 15:15:00,22.25,22.25,22.22,22.23,16094.0,18.5292,18.5292,18.5042,18.5125,16094.0
2017-08-17 15:20:00,22.23,22.25,22.22,22.22,20214.0,18.5125,18.5292,18.5042,18.5042,20214.0
2017-08-17 15:25:00,22.21,22.21,22.17,22.21,25296.0,18.4959,18.4959,18.4626,18.4959,25296.0
2017-08-17 15:30:00,22.22,22.27,22.21,22.27,33510.0,18.5042,18.5458,18.4959,18.5458,33510.0
2017-08-17 15:35:00,22.27,22.32,22.27,22.3,69070.0,18.5458,18.5875,18.5458,18.5708,69070.0
2017-08-17 15:40:00,22.3,22.31,22.28,22.3,63586.0,18.5708,18.5791,18.5542,18.5708,63586.0
2017-08-17 15:45:00,22.3,22.32,22.3,22.3,64942.0,18.5708,18.5875,18.5708,18.5708,64942.0
2017-08-17 15:50:00,22.3,22.3,22.24,22.27,82994.0,18.5708,18.5708,18.5209,18.5458,82994.0
2017-08-17 15:55:00,22.27,22.28,22.24,22.24,110432.0,18.5458,18.5542,18.5209,18.5209,110432.0
2017-08-18 09:30:00,22.22,22.24,22.08,22.11,27190.0,18.5042,18.5209,18.3876,18.4126,27190.0
2017-08-18 09:35:00,22.11,22.22,22.06,22.07,17760.0,18.4126,18.5042,18.371,18.3793,17760.0
2017-08-18 09:40:00,22.08,22.13,22.07,22.13,11232.0,18.3876,18.4292,18.3793,18.4292,11232.0
2017-08-18 09:45:00,22.12,22.14,22.07,22.08,19310.0,18.4209,18.4376,18.3793,18.3876,19310.0
2017-08-18 09:50:00,22.11,22.13,22.04,22.04,14984.0,18.4126,18.4292,18.3543,18.3543,14984.0
2017-08-18 09:55:00,22.07,22.12,22.06,22.07,7800.0,18.3793,18.4209,18.371,18.3793,7800.0
2017-08-18 10:00:00,22.07,22.08,22.03,22.07,29616.0,18.3793,18.3876,18.346,18.3793,29616.0
2017-08-18 10:05:00,22.07,22.08,22.04,22.04,23200.0,18.3793,18.3876,18.3543,18.3543,23200.0
2017-08-18 10:10:00,22.03,22.04,22.0,22.0,25002.0,18.346,18.3543,18.321,18.321,25002.0
2017-08-18 10:15:00,22.0,22.07,22.0,22.06,27346.0,18.321,18.3793,18.321,18.371,27346.0
2017-08-18 10:20:00,22.06,22.1,22.01,22.04,46896.0,18.371,18.4043,18.3293,18.3543,46896.0
2017-08-18 10:25:00,22.05,22.07,22.03,22.04,14334.0,18.3626,18.3793,18.346,18.3543,14334.0
2017-08-18 10:30:00,22.04,22.04,22.01,22.02,7204.0,18.3543,18.3543,18.3293,18.3376,7204.0
2017-08-18 10:35:00,22.03,22.03,21.97,21.98,27720.0,18.346,18.346,18.296,18.3043,27720.0
2017-08-18 10:40:00,21.98,22.0,21.98,22.0,9340.0,18.3043,18.321,18.3043,18.321,9340.0
2017-08-18 10:45:00,22.0,22.0,21.98,21.99,7800.0,18.321,18.321,18.3043,18.3127,7800.0
2017-08-18 10:50:00,21.99,22.05,21.98,22.03,20914.0,18.3127,18.3626,18.3043,18.346,20914.0
2017-08-18 10:55:00,22.04,22.04,22.02,22.02,81984.0,18.3543,18.3543,18.3376,18.3376,81984.0
2017-08-18 11:00:00,22.02,22.03,22.0,22.0,24996.0,18.3376,18.346,18.321,18.321,24996.0
2017-08-18 11:05:00,22.0,22.01,21.98,22.0,31750.0,18.321,18.3293,18.3043,18.321,31750.0
2017-08-18 11:10:00,22.0,22.02,21.99,21.99,21640.0,18.321,18.3376,18.3127,18.3127,21640.0
2017-08-18 11:15:00,21.99,22.0,21.96,21.96,30600.0,18.3127,18.321,18.2877,18.2877,30600.0
2017-08-18 11:20:00,21.96,21.96,21.93,21.93,40852.0,18.2877,18.2877,18.2627,18.2627,40852.0
2017-08-18 11:25:00,21.93,21.98,21.93,21.98,20070.0,18.2627,18.3043,18.2627,18.3043,20070.0
2017-08-18 11:30:00,21.99,22.0,21.98,21.99,16904.0,18.3127,18.321,18.3043,18.3127,16904.0
2017-08-18 11:35:00,21.98,21.99,21.96,21.96,25342.0,18.3043,18.3127,18.2877,18.2877,25342.0
2017-08-18 11:40:00,21.96,22.0,21.95,21.99,20746.0,18.2877,18.321,18.2793,18.3127,20746.0
2017-08-18 11:45:00,21.99,22.04,21.98,22.04,25174.0,18.3127,18.3543,18.3043,18.3543,25174.0
2017-08-18 11:50:00,22.05,22.05,22.0,22.01,27056.0,18.3626,18.3626,18.321,18.3293,27056.0
2017-08-18 11:55:00,22.01,22.02,21.99,22.01,28466.0,18.3293,18.3376,18.3127,18.3293,28466.0
2017-08-18 12:00:00,22.02,22.02,21.96,21.96,12410.0,18.3376,18.3376,18.2877,18.2877,12410.0
2017-08-18 12:05:00,21.97,21.97,21.91,21.92,15920.0,18.296,18.296,18.246,18.2544,15920.0
2017-08-18 12:10:00,21.92,21.93,21.91,21.93,29818.0,18.2544,18.2627,18.246,18.2627,29818.0
2017-08-18 12:15:00,21.92,21.94,21.92,21.94,14422.0,18.2544,18.271,18.2544,18.271,14422.0
2017-08-18 12:20:00,21.93,21.93,21.91,21.93,32734.0,18.2627,18.2627,18.246,18.2627,32734.0
2017-08-18 12:25:00,21.93,21.96,21.93,21.96,11800.0,18.2627,18.2877,18.2627,18.2877,11800.0
2017-08-18 12:30:00,21.96,21.96,21.93,21.93,34278.0,18.2877,18.2877,18.2627,18.2627,34278.0
2017-08-18 12:35:00,21.93,21.95,21.93,21.93,33730.0,18.2627,18.2793,18.2627,18.2627,33730.0
2017-08-18 12:40:00,21.94,21.97,21.93,21.95,67168.0,18.271,18.296,18.2627,18.2793,67168.0
2017-08-18 12:45:00,21.95,21.96,21.93,21.95,48924.0,18.2793,18.2877,18.2627,18.2793,48924.0
2017-08-18 12:50:00,21.95,22.02,21.94,22.0,43506.0,18.2793,18.3376,18.271,18.321,43506.0
2017-08-18 12:55:00,22.0,22.0,21.94,21.95,60828.0,18.321,18.321,18.271,18.2793,60828.0
2017-08-18 13:00:00,21.95,21.95,21.86,21.88,147106.0,18.2793,18.2793,18.2044,18.2211,147106.0
2017-08-18 13:05:00,21.88,21.9,21.88,21.9,31588.0,18.2211,18.2377,18.2211,18.2377,31588.0
2017-08-18 13:10:00,21.9,21.93,21.9,21.93,20200.0,18.2377,18.2627,18.2377,18.2627,20200.0
2017-08-18 13:15:00,21.92,21.93,21.91,21.93,16544.0,18.2544,18.2627,18.246,18.2627,16544.0
2017-08-18 13:20:00,21.93,21.95,21.92,21.94,44240.0,18.2627,18.2793,18.2544,18.271,44240.0
2017-08-18 13:25:00,21.94,21.98,21.94,21.96,75194.0,18.271,18.3043,18.271,18.2877,75194.0
2017-08-18 13:30:00,21.96,21.96,21.94,21.96,64716.0,18.2877,18.2877,18.271,18.2877,64716.0
2017-08-18 13:35:00,21.96,21.99,21.95,21.96,104350.0,18.2877,18.3127,18.2793,18.2877,104350.0
2017-08-18 13:40:00,21.96,21.96,21.93,21.93,124282.0,18.2877,18.2877,18.2627,18.2627,124282.0
2017-08-18 13:45:00,21.93,21.97,21.91,21.95,22546.0,18.2627,18.296,18.246,18.2793,22546.0
2017-08-18 13:50:00,21.95,21.95,21.9,21.91,12750.0,18.2793,18.2793,18.2377,18.246,12750.0
2017-08-18 13:55:00,21.92,21.92,21.9,21.9,18736.0,18.2544,18.2544,18.2377,18.2377,18736.0
2017-08-18 14:00:00,21.9,21.91,21.88,21.88,45048.0,18.2377,18.246,18.2211,18.2211,45048.0
2017-08-18 14:05:00,21.88,21.89,21.83,21.84,65522.0,18.2211,18.2294,18.1794,18.1877,65522.0
2017-08-18 14:10:00,21.84,21.85,21.82,21.82,36078.0,18.1877,18.1961,18.1711,18.1711,36078.0
2017-08-18 14:15:00,21.82,21.84,21.8,21.8,24950.0,18.1711,18.1877,18.1544,18.1544,24950.0
2017-08-18 14:20:00,21.8,21.83,21.79,21.81,31232.0,18.1544,18.1794,18.1461,18.1628,31232.0
2017-08-18 14:25:00,21.81,21.84,21.8,21.83,54840.0,18.1628,18.1877,18.1544,18.1794,54840.0
2017-08-18 14:30:00,21.83,21.83,21.78,21.79,84364.0,18.1794,18.1794,18.1378,18.1461,84364.0
2017-08-18 14:35:00,21.78,21.79,21.72,21.74,88344.0,18.1378,18.1461,18.0878,18.1045,88344.0
2017-08-18 14:40:00,21.74,21.77,21.73,21.74,65406.0,18.1045,18.1294,18.0961,18.1045,65406.0
2017-08-18 14:45:00,21.73,21.78,21.73,21.74,99646.0,18.0961,18.1378,18.0961,18.1045,99646.0
2017-08-18 14:50:00,21.74,21.77,21.73,21.73,95890.0,18.1045,18.1294,18.0961,18.0961,95890.0
2017-08-18 14:55:00,21.73,21.73,21.69,21.72,44588.0,18.0961,18.0961,18.0628,18.0878,44588.0
2017-08-18 15:00:00,21.72,21.73,21.66,21.72,81404.0,18.0878,18.0961,18.0378,18.0878,81404.0
2017-08-18 15:05:00,21.72,21.77,21.72,21.77,35082.0,18.0878,18.1294,18.0878,18.1294,35082.0
2017-08-18 15:10:00,21.78,21.78,21.74,21.75,39600.0,18.1378,18.1378,18.1045,18.1128,39600.0
2017-08-18 15:15:00,21.75,21.77,21.74,21.76,43554.0,18.1128,18.1294,18.1045,18.1211,43554.0
2017-08-18 15:20:00,21.76,21.77,21.74,21.76,28988.0,18.1211,18.1294,18.1045,18.1211,28988.0
2017-08-18 15:25:00,21.76,21.8,21.75,21.8,73100.0,18.1211,18.1544,18.1128,18.1544,73100.0
2017-08-18 15:30:00,21.8,21.81,21.75,21.79,61008.0,18.1544,18.1628,18.1128,18.1461,61008.0
2017-08-18 15:35:00,21.79,21.85,21.79,21.83,94704.0,18.1461,18.1961,18.1461,18.1794,94704.0
2017-08-18 15:40:00,21.83,21.85,21.82,21.83,67880.0,18.1794,18.1961,18.1711,18.1794,67880.0
2017-08-18 15:45:00,21.83,21.85,21.81,21.81,78170.0,18.1794,18.1961,18.1628,18.1628,78170.0
2017-08-18 15:50:00,21.81,21.85,21.8,21.82,265342.0,18.1628,18.1961,18.1544,18.1711,265342.0
2017-08-18 15:55:00,21.82,21.86,21.77,21.78,522532.0,18.1711,18.2044,18.1294,18.1378,522532.0
2017-08-21 09:30:00,21.8,21.82,21.52,21.52,72554.0,18.1544,18.1711,17.9213,17.9213,72554.0
2017-08-21 09:35:00,21.55,21.71,21.52,21.68,68026.0,17.9462,18.0795,17.9213,18.0545,68026.0
2017-08-21 09:40:00,21.67,21.81,21.67,21.8,180408.0,18.0462,18.1628,18.0462,18.1544,180408.0
2017-08-21 09:45:00,21.8,21.91,21.79,21.88,115776.0,18.1544,18.246,18.1461,18.2211,115776.0
2017-08-21 09:50:00,21.88,21.91,21.8,21.81,30310.0,18.2211,18.246,18.1544,18.1628,30310.0
2017-08-21 09:55:00,21.81,21.87,21.81,21.82,41194.0,18.1628,18.2127,18.1628,18.1711,41194.0
2017-08-21 10:00:00,21.82,21.85,21.8,21.83,129040.0,18.1711,18.1961,18.1544,18.1794,129040.0
2017-08-21 10:05:00,21.83,21.83,21.77,21.78,91946.0,18.1794,18.1794,18.1294,18.1378,91946.0
2017-08-21 10:10:00,21.78,21.82,21.77,21.8,101296.0,18.1378,18.1711,18.1294,18.1544,101296.0
2017-08-21 10:15:00,21.8,21.89,21.8,21.88,86828.0,18.1544,18.2294,18.1544,18.2211,86828.0
2017-08-21 10:20:00,21.89,21.92,21.86,21.91,51716.0,18.2294,18.2544,18.2044,18.246,51716.0
2017-08-21 10:25:00,21.91,21.91,21.83,21.86,89738.0,18.246,18.246,18.1794,18.2044,89738.0
2017-08-21 10:30:00,21.86,21.96,21.85,21.91,41306.0,18.2044,18.2877,18.1961,18.246,41306.0
2017-08-21 10:35:00,21.91,21.91,21.86,21.89,28350.0,18.246,18.246,18.2044,18.2294,28350.0
2017-08-21 10:40:00,21.88,21.88,21.8,21.83,22426.0,18.2211,18.2211,18.1544,18.1794,22426.0
2017-08-21 10:45:00,21.84,21.94,21.84,21.87,98342.0,18.1877,18.271,18.1877,18.2127,98342.0
2017-08-21 10:50:00,21.89,21.96,21.89,21.96,75794.0,18.2294,18.2877,18.2294,18.2877,75794.0
2017-08-21 10:55:00,21.96,21.99,21.89,21.93,23066.0,18.2877,18.3127,18.2294,18.2627,23066.0
2017-08-21 11:00:00,21.93,21.93,21.9,21.92,29222.0,18.2627,18.2627,18.2377,18.2544,29222.0
2017-08-21 11:05:00,21.93,21.93,21.91,21.92,37286.0,18.2627,18.2627,18.246,18.2544,37286.0
2017-08-21 11:10:00,21.92,22.0,21.92,21.99,30522.0,18.2544,18.321,18.2544,18.3127,30522.0
2017-08-21 11:15:00,21.99,22.01,21.98,22.0,36078.0,18.3127,18.3293,18.3043,18.321,36078.0
2017-08-21 11:20:00,22.0,22.02,21.96,21.96,25938.0,18.321,18.3376,18.2877,18.2877,25938.0
2017-08-21 11:25:00,21.95,22.02,21.95,21.97,16210.0,18.2793,18.3376,18.2793,18.296,16210.0
2017-08-21 11:30:00,21.99,22.0,21.95,21.95,19536.0,18.3127,18.321,18.2793,18.2793,19536.0
2017-08-21 11:35:00,21.95,21.98,21.93,21.97,24800.0,18.2793,18.3043,18.2627,18.296,24800.0
2017-08-21 11:40:00,21.97,21.99,21.95,21.97,27548.0,18.296,18.3127,18.2793,18.296,27548.0
2017-08-21 11:45:00,21.97,22.02,21.97,22.02,25418.0,18.296,18.3376,18.296,18.3376,25418.0
2017-08-21 11:50:00,22.03,22.04,22.02,22.03,21540.0,18.346,18.3543,18.3376,18.346,21540.0
2017-08-21 11:55:00,22.04,22.07,22.03,22.06,31406.0,18.3543,18.3793,18.346,18.371,31406.0
2017-08-21 12:00:00,22.05,22.09,21.99,21.99,93448.0,18.3626,18.3959,18.3127,18.3127,93448.0
2017-08-21 12:05:00,22.0,22.03,21.96,22.02,91238.0,18.321,18.346,18.2877,18.3376,91238.0
2017-08-21 12:10:00,22.02,22.06,22.0,22.0,28496.0,18.3376,18.371,18.321,18.321,28496.0
2017-08-21 12:15:00,22.02,22.08,22.02,22.08,7800.0,18.3376,18.3876,18.3376,18.3876,7800.0
2017-08-21 12:20:00,22.07,22.1,22.02,22.07,73916.0,18.3793,18.4043,18.3376,18.3793,73916.0
2017-08-21 12:25:00,22.07,22.1,22.07,22.07,15246.0,18.3793,18.4043,18.3793,18.3793,15246.0
2017-08-21 12:30:00,22.07,22.08,22.02,22.03,10826.0,18.3793,18.3876,18.3376,18.346,10826.0
2017-08-21 12:35:00,22.03,22.04,22.02,22.03,15068.0,18.346,18.3543,18.3376,18.346,15068.0
2017-08-21 12:40:00,22.04,22.04,22.02,22.03,68768.0,18.3543,18.3543,18.3376,18.346,68768.0
2017-08-21 12:45:00,22.02,22.07,22.02,22.07,19946.0,18.3376,18.3793,18.3376,18.3793,19946.0
2017-08-21 12:50:00,22.06,22.08,22.05,22.06,140904.0,18.371,18.3876,18.3626,18.371,140904.0
2017-08-21 12:55:00,22.07,22.11,22.06,22.11,14066.0,18.3793,18.4126,18.371,18.4126,14066.0
2017-08-21 13:00:00,22.12,22.12,22.11,22.11,17804.0,18.4209,18.4209,18.4126,18.4126,17804.0
2017-08-21 13:05:00,22.11,22.12,22.11,22.11,5430.0,18.4126,18.4209,18.4126,18.4126,5430.0
2017-08-21 13:10:00,22.11,22.13,22.11,22.13,16434.0,18.4126,18.4292,18.4126,18.4292,16434.0
2017-08-21 13:15:00,22.13,22.15,22.13,22.13,14844.0,18.4292,18.4459,18.4292,18.4292,14844.0
2017-08-21 13:20:00,22.13,22.14,22.1,22.1,17430.0,18.4292,18.4376,18.4043,18.4043,17430.0
2017-08-21 13:25:00,22.1,22.11,22.09,22.11,35286.0,18.4043,18.4126,18.3959,18.4126,35286.0
2017-08-21 13:30:00,22.11,22.11,22.09,22.09,8942.0,18.4126,18.4126,18.3959,18.3959,8942.0
2017-08-21 13:35:00,22.09,22.09,22.02,22.06,18998.0,18.3959,18.3959,18.3376,18.371,18998.0
2017-08-21 13:40:00,22.05,22.11,22.04,22.11,15528.0,18.3626,18.4126,18.3543,18.4126,15528.0
2017-08-21 13:45:00,22.11,22.13,22.08,22.1,25210.0,18.4126,18.4292,18.3876,18.4043,25210.0
2017-08-21 13:50:00,22.09,22.1,22.07,22.08,10200.0,18.3959,18.4043,18.3793,18.3876,10200.0
2017-08-21 13:55:00,22.08,22.08,22.02,22.02,9656.0,18.3876,18.3876,18.3376,18.3376,9656.0
2017-08-21 14:00:00,22.02,22.05,22.0,22.03,24376.0,18.3376,18.3626,18.321,18.346,24376.0
2017-08-21 14:05:00,22.04,22.04,21.99,22.0,7300.0,18.3543,18.3543,18.3127,18.321,7300.0
2017-08-21 14:10:00,22.0,22.0,21.97,22.0,24948.0,18.321,18.321,18.296,18.321,24948.0
2017-08-21 14:15:00,22.0,22.0,21.98,21.98,2218.0,18.321,18.321,18.3043,18.3043,2218.0
2017-08-21 14:20:00,21.99,22.02,21.99,22.0,12800.0,18.3127,18.3376,18.3127,18.321,12800.0
2017-08-21 14:25:00,22.02,22.03,21.97,21.98,16456.0,18.3376,18.346,18.296,18.3043,16456.0
2017-08-21 14:30:00,21.99,21.99,21.98,21.99,8000.0,18.3127,18.3127,18.3043,18.3127,8000.0
2017-08-21 14:35:00,21.99,22.0,21.97,21.97,5862.0,18.3127,18.321,18.296,18.296,5862.0
2017-08-21 14:40:00,21.96,21.97,21.95,21.96,14004.0,18.2877,18.296,18.2793,18.2877,14004.0
2017-08-21 14:45:00,21.96,21.98,21.96,21.98,8892.0,18.2877,18.3043,18.2877,18.3043,8892.0
2017-08-21 14:50:00,21.98,21.99,21.98,21.98,17286.0,18.3043,18.3127,18.3043,18.3043,17286.0
2017-08-21 14:55:00,21.98,22.0,21.98,22.0,31446.0,18.3043,18.321,18.3043,18.321,31446.0
2017-08-21 15:00:00,21.99,21.99,21.94,21.97,18100.0,18.3127,18.3127,18.271,18.296,18100.0
2017-08-21 15:05:00,21.96,21.97,21.96,21.97,23314.0,18.2877,18.296,18.2877,18.296,23314.0
2017-08-21 15:10:00,21.96,21.97,21.95,21.96,34250.0,18.2877,18.296,18.2793,18.2877,34250.0
2017-08-21 15:15:00,21.96,21.96,21.92,21.93,25680.0,18.2877,18.2877,18.2544,18.2627,25680.0
2017-08-21 15:20:00,21.93,21.96,21.92,21.93,35008.0,18.2627,18.2877,18.2544,18.2627,35008.0
2017-08-21 15:25:00,21.95,21.96,21.93,21.96,20792.0,18.2793,18.2877,18.2627,18.2877,20792.0
2017-08-21 15:30:00,21.96,21.96,21.94,21.96,30598.0,18.2877,18.2877,18.271,18.2877,30598.0
2017-08-21 15:35:00,21.96,21.98,21.96,21.98,28944.0,18.2877,18.3043,18.2877,18.3043,28944.0
2017-08-21 15:40:00,21.98,21.98,21.96,21.96,39366.0,18.3043,18.3043,18.2877,18.2877,39366.0
2017-08-21 15:45:00,21.96,21.96,21.95,21.95,35284.0,18.2877,18.2877,18.2793,18.2793,35284.0
2017-08-21 15:50:00,21.95,21.95,21.93,21.94,36660.0,18.2793,18.2793,18.2627,18.271,36660.0
2017-08-21 15:55:00,21.93,21.93,21.9,21.91,152102.0,18.2627,18.2627,18.2377,18.246,152102.0
2017-08-22 09:30:00,21.88,22.09,21.87,21.98,57348.0,18.2211,18.3959,18.2127,18.3043,57348.0
2017-08-22 09:35:00,22.01,22.06,21.95,21.95,34672.0,18.3293,18.371,18.2793,18.2793,34672.0
2017-08-22 09:40:00,21.97,22.07,21.97,22.02,269842.0,18.296,18.3793,18.296,18.3376,269842.0
2017-08-22 09:45:00,22.03,22.05,21.89,21.89,42576.0,18.346,18.3626,18.2294,18.2294,42576.0
2017-08-22 09:50:00,21.89,21.97,21.85,21.93,301512.0,18.2294,18.296,18.1961,18.2627,301512.0
2017-08-22 09:55:00,21.93,22.0,21.92,21.93,64746.0,18.2627,18.321,18.2544,18.2627,64746.0
2017-08-22 10:00:00,21.93,21.93,21.89,21.89,45386.0,18.2627,18.2627,18.2294,18.2294,45386.0
2017-08-22 10:05:00,21.89,21.9,21.84,21.84,40172.0,18.2294,18.2377,18.1877,18.1877,40172.0
2017-08-22 10:10:00,21.84,21.85,21.81,21.81,32310.0,18.1877,18.1961,18.1628,18.1628,32310.0
2017-08-22 10:15:00,21.82,21.82,21.75,21.78,28044.0,18.1711,18.1711,18.1128,18.1378,28044.0
2017-08-22 10:20:00,21.78,21.78,21.66,21.66,28952.0,18.1378,18.1378,18.0378,18.0378,28952.0
2017-08-22 10:25:00,21.66,21.69,21.64,21.65,25520.0,18.0378,18.0628,18.0212,18.0295,25520.0
2017-08-22 10:30:00,21.65,21.66,21.56,21.58,44762.0,18.0295,18.0378,17.9546,17.9712,44762.0
2017-08-22 10:35:00,21.58,21.59,21.54,21.55,34316.0,17.9712,17.9796,17.9379,17.9462,34316.0
2017-08-22 10:40:00,21.56,21.58,21.5,21.57,72536.0,17.9546,17.9712,17.9046,17.9629,72536.0
2017-08-22 10:45:00,21.58,21.58,21.5,21.53,50774.0,17.9712,17.9712,17.9046,17.9296,50774.0
2017-08-22 10:50:00,21.52,21.55,21.5,21.54,232344.0,17.9213,17.9462,17.9046,17.9379,232344.0
2017-08-22 10:55:00,21.54,21.55,21.5,21.5,70994.0,17.9379,17.9462,17.9046,17.9046,70994.0
2017-08-22 11:00:00,21.5,21.53,21.5,21.5,50400.0,17.9046,17.9296,17.9046,17.9046,50400.0
2017-08-22 11:05:00,21.5,21.6,21.5,21.55,257832.0,17.9046,17.9879,17.9046,17.9462,257832.0
2017-08-22 11:10:00,21.55,21.57,21.54,21.55,29006.0,17.9462,17.9629,17.9379,17.9462,29006.0
2017-08-22 11:15:00,21.55,21.57,21.54,21.56,78338.0,17.9462,17.9629,17.9379,17.9546,78338.0
2017-08-22 11:20:00,21.56,21.57,21.53,21.57,45342.0,17.9546,17.9629,17.9296,17.9629,45342.0
2017-08-22 11:25:00,21.57,21.58,21.54,21.58,34800.0,17.9629,17.9712,17.9379,17.9712,34800.0
2017-08-22 11:30:00,21.59,21.61,21.59,21.6,46112.0,17.9796,17.9962,17.9796,17.9879,46112.0
2017-08-22 11:35:00,21.61,21.62,21.57,21.57,65852.0,17.9962,18.0045,17.9629,17.9629,65852.0
2017-08-22 11:40:00,21.56,21.57,21.53,21.54,156836.0,17.9546,17.9629,17.9296,17.9379,156836.0
2017-08-22 11:45:00,21.55,21.57,21.54,21.56,31316.0,17.9462,17.9629,17.9379,17.9546,31316.0
2017-08-22 11:50:00,21.55,21.57,21.54,21.55,43468.0,17.9462,17.9629,17.9379,17.9462,43468.0
2017-08-22 11:55:00,21.56,21.56,21.54,21.54,24732.0,17.9546,17.9546,17.9379,17.9379,24732.0
2017-08-22 12:00:00,21.54,21.56,21.53,21.56,95092.0,17.9379,17.9546,17.9296,17.9546,95092.0
2017-08-22 12:05:00,21.56,21.57,21.55,21.55,28136.0,17.9546,17.9629,17.9462,17.9462,28136.0
2017-08-22 12:10:00,21.55,21.56,21.54,21.56,41154.0,17.9462,17.9546,17.9379,17.9546,41154.0
2017-08-22 12:15:00,21.56,21.57,21.54,21.54,26844.0,17.9546,17.9629,17.9379,17.9379,26844.0
2017-08-22 12:20:00,21.56,21.56,21.53,21.54,44394.0,17.9546,17.9546,17.9296,17.9379,44394.0
2017-08-22 12:25:00,21.54,21.54,21.53,21.53,76616.0,17.9379,17.9379,17.9296,17.9296,76616.0
2017-08-22 12:30:00,21.53,21.59,21.53,21.57,26284.0,17.9296,17.9796,17.9296,17.9629,26284.0
2017-08-22 12:35:00,21.57,21.58,21.55,21.55,36524.0,17.9629,17.9712,17.9462,17.9462,36524.0
2017-08-22 12:40:00,21.56,21.56,21.53,21.53,41984.0,17.9546,17.9546,17.9296,17.9296,41984.0
2017-08-22 12:45:00,21.54,21.56,21.53,21.55,18214.0,17.9379,17.9546,17.9296,17.9462,18214.0
2017-08-22 12:50:00,21.55,21.55,21.54,21.54,29992.0,17.9462,17.9462,17.9379,17.9379,29992.0
2017-08-22 12:55:00,21.55,21.55,21.53,21.55,29568.0,17.9462,17.9462,17.9296,17.9462,29568.0
2017-08-22 13:00:00,21.55,21.55,21.54,21.55,25778.0,17.9462,17.9462,17.9379,17.9462,25778.0
2017-08-22 13:05:00,21.55,21.55,21.54,21.54,12940.0,17.9462,17.9462,17.9379,17.9379,12940.0
2017-08-22 13:10:00,21.54,21.54,21.52,21.53,45716.0,17.9379,17.9379,17.9213,17.9296,45716.0
2017-08-22 13:15:00,21.52,21.53,21.5,21.51,36048.0,17.9213,17.9296,17.9046,17.9129,36048.0
2017-08-22 13:20:00,21.51,21.52,21.46,21.46,44090.0,17.9129,17.9213,17.8713,17.8713,44090.0
2017-08-22 13:25:00,21.46,21.48,21.45,21.48,32622.0,17.8713,17.8879,17.863,17.8879,32622.0
2017-08-22 13:30:00,21.48,21.49,21.47,21.47,45902.0,17.8879,17.8963,17.8796,17.8796,45902.0
2017-08-22 13:35:00,21.47,21.5,21.47,21.5,235682.0,17.8796,17.9046,17.8796,17.9046,235682.0
2017-08-22 13:40:00,21.49,21.51,21.48,21.48,33210.0,17.8963,17.9129,17.8879,17.8879,33210.0
2017-08-22 13:45:00,21.47,21.48,21.43,21.43,18526.0,17.8796,17.8879,17.8463,17.8463,18526.0
2017-08-22 13:50:00,21.43,21.43,21.39,21.39,32220.0,17.8463,17.8463,17.813,17.813,32220.0
2017-08-22 13:55:00,21.4,21.46,21.39,21.43,27814.0,17.8213,17.8713,17.813,17.8463,27814.0
2017-08-22 14:00:00,21.43,21.45,21.43,21.43,16202.0,17.8463,17.863,17.8463,17.8463,16202.0
2017-08-22 14:05:00,21.43,21.43,21.4,21.41,20608.0,17.8463,17.8463,17.8213,17.8297,20608.0
2017-08-22 14:10:00,21.41,21.46,21.4,21.45,47270.0,17.8297,17.8713,17.8213,17.863,47270.0
2017-08-22 14:15:00,21.46,21.47,21.45,21.46,23896.0,17.8713,17.8796,17.863,17.8713,23896.0
2017-08-22 14:20:00,21.46,21.49,21.46,21.48,26456.0,17.8713,17.8963,17.8713,17.8879,26456.0
2017-08-22 14:25:00,21.48,21.48,21.46,21.46,36246.0,17.8879,17.8879,17.8713,17.8713,36246.0
2017-08-22 14:30:00,21.46,21.47,21.45,21.45,21996.0,17.8713,17.8796,17.863,17.863,21996.0
2017-08-22 14:35:00,21.45,21.5,21.45,21.5,127494.0,17.863,17.9046,17.863,17.9046,127494.0
2017-08-22 14:40:00,21.5,21.5,21.49,21.5,43904.0,17.9046,17.9046,17.8963,17.9046,43904.0
2017-08-22 14:45:00,21.5,21.54,21.5,21.5,158028.0,17.9046,17.9379,17.9046,17.9046,158028.0
2017-08-22 14:50:00,21.5,21.5,21.48,21.49,24066.0,17.9046,17.9046,17.8879,17.8963,24066.0
2017-08-22 14:55:00,21.49,21.49,21.46,21.47,29010.0,17.8963,17.8963,17.8713,17.8796,29010.0
2017-08-22 15:00:00,21.46,21.47,21.44,21.45,39114.0,17.8713,17.8796,17.8546,17.863,39114.0
2017-08-22 15:05:00,21.45,21.46,21.42,21.43,38500.0,17.863,17.8713,17.838,17.8463,38500.0
2017-08-22 15:10:00,21.43,21.44,21.4,21.41,56184.0,17.8463,17.8546,17.8213,17.8297,56184.0
2017-08-22 15:15:00,21.41,21.42,21.4,21.4,48050.0,17.8297,17.838,17.8213,17.8213,48050.0
2017-08-22 15:20:00,21.41,21.43,21.4,21.41,56104.0,17.8297,17.8463,17.8213,17.8297,56104.0
2017-08-22 15:25:00,21.42,21.43,21.41,21.42,47636.0,17.838,17.8463,17.8297,17.838,47636.0
2017-08-22 15:30:00,21.41,21.43,21.4,21.41,60146.0,17.8297,17.8463,17.8213,17.8297,60146.0
2017-08-22 15:35:00,21.41,21.43,21.41,21.41,77408.0,17.8297,17.8463,17.8297,17.8297,77408.0
2017-08-22 15:40:00,21.41,21.42,21.4,21.4,81398.0,17.8297,17.838,17.8213,17.8213,81398.0
2017-08-22 15:45:00,21.4,21.43,21.4,21.43,241710.0,17.8213,17.8463,17.8213,17.8463,241710.0
2017-08-22 15:50:00,21.43,21.48,21.43,21.48,313062.0,17.8463,17.8879,17.8463,17.8879,313062.0
2017-08-22 15:55:00,21.48,21.49,21.44,21.45,460028.0,17.8879,17.8963,17.8546,17.863,460028.0
2017-08-23 09:30:00,21.4,21.59,21.34,21.49,128718.0,17.8213,17.9796,17.7714,17.8963,128718.0
2017-08-23 09:35:00,21.52,21.7,21.49,21.67,42368.0,17.9213,18.0712,17.8963,18.0462,42368.0
2017-08-23 09:40:00,21.64,21.67,21.57,21.59,48022.0,18.0212,18.0462,17.9629,17.9796,48022.0
2017-08-23 09:45:00,21.59,21.61,21.56,21.56,33386.0,17.9796,17.9962,17.9546,17.9546,33386.0
2017-08-23 09:50:00,21.58,21.7,21.57,21.6,116896.0,17.9712,18.0712,17.9629,17.9879,116896.0
2017-08-23 09:55:00,21.59,21.61,21.57,21.59,52704.0,17.9796,17.9962,17.9629,17.9796,52704.0
2017-08-23 10:00:00,21.59,21.64,21.58,21.61,88100.0,17.9796,18.0212,17.9712,17.9962,88100.0
2017-08-23 10:05:00,21.61,21.64,21.59,21.64,21770.0,17.9962,18.0212,17.9796,18.0212,21770.0
2017-08-23 10:10:00,21.63,21.66,21.58,21.63,52434.0,18.0129,18.0378,17.9712,18.0129,52434.0
2017-08-23 10:15:00,21.61,21.64,21.56,21.58,80592.0,17.9962,18.0212,17.9546,17.9712,80592.0
2017-08-23 10:20:00,21.57,21.57,21.54,21.54,38546.0,17.9629,17.9629,17.9379,17.9379,38546.0
2017-08-23 10:25:00,21.53,21.72,21.53,21.71,57006.0,17.9296,18.0878,17.9296,18.0795,57006.0
2017-08-23 10:30:00,21.71,21.73,21.67,21.7,47512.0,18.0795,18.0961,18.0462,18.0712,47512.0
2017-08-23 10:35:00,21.72,21.74,21.63,21.64,45568.0,18.0878,18.1045,18.0129,18.0212,45568.0
2017-08-23 10:40:00,21.63,21.63,21.58,21.6,26032.0,18.0129,18.0129,17.9712,17.9879,26032.0
2017-08-23 10:45:00,21.6,21.65,21.58,21.59,35800.0,17.9879,18.0295,17.9712,17.9796,35800.0
2017-08-23 10:50:00,21.59,21.63,21.57,21.61,37314.0,17.9796,18.0129,17.9629,17.9962,37314.0
2017-08-23 10:55:00,21.63,21.64,21.58,21.58,29674.0,18.0129,18.0212,17.9712,17.9712,29674.0
2017-08-23 11:00:00,21.58,21.61,21.56,21.6,28182.0,17.9712,17.9962,17.9546,17.9879,28182.0
2017-08-23 11:05:00,21.6,21.61,21.57,21.58,48738.0,17.9879,17.9962,17.9629,17.9712,48738.0
2017-08-23 11:10:00,21.59,21.66,21.57,21.64,348328.0,17.9796,18.0378,17.9629,18.0212,348328.0
2017-08-23 11:15:00,21.64,21.69,21.61,21.66,99020.0,18.0212,18.0628,17.9962,18.0378,99020.0
2017-08-23 11:20:00,21.67,21.68,21.63,21.63,96276.0,18.0462,18.0545,18.0129,18.0129,96276.0
2017-08-23 11:25:00,21.64,21.64,21.58,21.58,83654.0,18.0212,18.0212,17.9712,17.9712,83654.0
2017-08-23 11:30:00,21.59,21.59,21.54,21.55,101210.0,17.9796,17.9796,17.9379,17.9462,101210.0
2017-08-23 11:35:00,21.55,21.55,21.47,21.47,54758.0,17.9462,17.9462,17.8796,17.8796,54758.0
2017-08-23 11:40:00,21.47,21.49,21.44,21.44,37734.0,17.8796,17.8963,17.8546,17.8546,37734.0
2017-08-23 11:45:00,21.43,21.46,21.41,21.46,87942.0,17.8463,17.8713,17.8297,17.8713,87942.0
2017-08-23 11:50:00,21.47,21.57,21.46,21.56,53316.0,17.8796,17.9629,17.8713,17.9546,53316.0
2017-08-23 11:55:00,21.56,21.56,21.5,21.52,43262.0,17.9546,17.9546,17.9046,17.9213,43262.0
2017-08-23 12:00:00,21.52,21.53,21.49,21.49,28150.0,17.9213,17.9296,17.8963,17.8963,28150.0
2017-08-23 12:05:00,21.5,21.52,21.46,21.52,71360.0,17.9046,17.9213,17.8713,17.9213,71360.0
2017-08-23 12:10:00,21.51,21.57,21.5,21.5,94832.0,17.9129,17.9629,17.9046,17.9046,94832.0
2017-08-23 12:15:00,21.5,21.51,21.48,21.5,30468.0,17.9046,17.9129,17.8879,17.9046,30468.0
2017-08-23 12:20:00,21.5,21.58,21.49,21.51,82444.0,17.9046,17.9712,17.8963,17.9129,82444.0
2017-08-23 12:25:00,21.52,21.56,21.51,21.54,40026.0,17.9213,17.9546,17.9129,17.9379,40026.0
2017-08-23 12:30:00,21.53,21.55,21.52,21.54,36152.0,17.9296,17.9462,17.9213,17.9379,36152.0
2017-08-23 12:35:00,21.54,21.55,21.5,21.5,57948.0,17.9379,17.9462,17.9046,17.9046,57948.0
2017-08-23 12:40:00,21.5,21.5,21.47,21.47,32894.0,17.9046,17.9046,17.8796,17.8796,32894.0
2017-08-23 12:45:00,21.47,21.53,21.46,21.52,32200.0,17.8796,17.9296,17.8713,17.9213,32200.0
2017-08-23 12:50:00,21.52,21.61,21.5,21.58,104862.0,17.9213,17.9962,17.9046,17.9712,104862.0
2017-08-23 12:55:00,21.58,21.6,21.54,21.54,40676.0,17.9712,17.9879,17.9379,17.9379,40676.0
2017-08-23 13:00:00,21.54,21.57,21.51,21.53,129696.0,17.9379,17.9629,17.9129,17.9296,129696.0
2017-08-23 13:05:00,21.53,21.6,21.53,21.58,150904.0,17.9296,17.9879,17.9296,17.9712,150904.0
2017-08-23 13:10:00,21.57,21.59,21.46,21.46,58248.0,17.9629,17.9796,17.8713,17.8713,58248.0
2017-08-23 13:15:00,21.46,21.55,21.44,21.54,216038.0,17.8713,17.9462,17.8546,17.9379,216038.0
2017-08-23 13:20:00,21.55,21.64,21.5,21.61,70562.0,17.9462,18.0212,17.9046,17.9962,70562.0
2017-08-23 13:25:00,21.63,21.75,21.61,21.73,92160.0,18.0129,18.1128,17.9962,18.0961,92160.0
2017-08-23 13:30:00,21.74,21.84,21.72,21.81,78948.0,18.1045,18.1877,18.0878,18.1628,78948.0
2017-08-23 13:35:00,21.81,21.83,21.74,21.83,69240.0,18.1628,18.1794,18.1045,18.1794,69240.0
2017-08-23 13:40:00,21.84,21.9,21.84,21.86,65034.0,18.1877,18.2377,18.1877,18.2044,65034.0
2017-08-23 13:45:00,21.86,21.86,21.76,21.8,52930.0,18.2044,18.2044,18.1211,18.1544,52930.0
2017-08-23 13:50:00,21.81,21.82,21.71,21.77,47412.0,18.1628,18.1711,18.0795,18.1294,47412.0
2017-08-23 13:55:00,21.77,21.8,21.74,21.79,77536.0,18.1294,18.1544,18.1045,18.1461,77536.0
2017-08-23 14:00:00,21.8,21.83,21.7,21.71,53134.0,18.1544,18.1794,18.0712,18.0795,53134.0
2017-08-23 14:05:00,21.71,21.72,21.62,21.67,56660.0,18.0795,18.0878,18.0045,18.0462,56660.0
2017-08-23 14:10:00,21.68,21.74,21.62,21.66,60456.0,18.0545,18.1045,18.0045,18.0378,60456.0
2017-08-23 14:15:00,21.65,21.8,21.64,21.74,97096.0,18.0295,18.1544,18.0212,18.1045,97096.0
2017-08-23 14:20:00,21.74,21.77,21.7,21.73,54552.0,18.1045,18.1294,18.0712,18.0961,54552.0
2017-08-23 14:25:00,21.74,21.78,21.73,21.76,58366.0,18.1045,18.1378,18.0961,18.1211,58366.0
2017-08-23 14:30:00,21.77,21.78,21.74,21.76,51178.0,18.1294,18.1378,18.1045,18.1211,51178.0
2017-08-23 14:35:00,21.77,21.81,21.75,21.77,86702.0,18.1294,18.1628,18.1128,18.1294,86702.0
2017-08-23 14:40:00,21.77,21.79,21.74,21.78,109166.0,18.1294,18.1461,18.1045,18.1378,109166.0
2017-08-23 14:45:00,21.78,21.78,21.71,21.72,57086.0,18.1378,18.1378,18.0795,18.0878,57086.0
2017-08-23 14:50:00,21.71,21.72,21.66,21.71,112356.0,18.0795,18.0878,18.0378,18.0795,112356.0
2017-08-23 14:55:00,21.71,21.75,21.67,21.73,155786.0,18.0795,18.1128,18.0462,18.0961,155786.0
2017-08-23 15:00:00,21.74,21.82,21.72,21.8,268502.0,18.1045,18.1711,18.0878,18.1544,268502.0
2017-08-23 15:05:00,21.81,21.81,21.73,21.74,93836.0,18.1628,18.1628,18.0961,18.1045,93836.0
2017-08-23 15:10:00,21.73,21.81,21.7,21.8,252184.0,18.0961,18.1628,18.0712,18.1544,252184.0
2017-08-23 15:15:00,21.81,21.83,21.75,21.82,213378.0,18.1628,18.1794,18.1128,18.1711,213378.0
2017-08-23 15:20:00,21.83,21.87,21.82,21.83,192348.0,18.1794,18.2127,18.1711,18.1794,192348.0
2017-08-23 15:25:00,21.84,21.85,21.81,21.85,87016.0,18.1877,18.1961,18.1628,18.1961,87016.0
2017-08-23 15:30:00,21.85,21.87,21.82,21.87,190856.0,18.1961,18.2127,18.1711,18.2127,190856.0
2017-08-23 15:35:00,21.87,22.03,21.86,21.92,318596.0,18.2127,18.346,18.2044,18.2544,318596.0
2017-08-23 15:40:00,21.92,21.93,21.84,21.84,231774.0,18.2544,18.2627,18.1877,18.1877,231774.0
2017-08-23 15:45:00,21.84,21.87,21.76,21.78,270736.0,18.1877,18.2127,18.1211,18.1378,270736.0
2017-08-23 15:50:00,21.78,21.78,21.68,21.73,329144.0,18.1378,18.1378,18.0545,18.0961,329144.0
2017-08-23 15:55:00,21.73,21.83,21.73,21.77,732814.0,18.0961,18.1794,18.0961,18.1294,732814.0
2017-08-24 09:30:00,23.0,23.68,22.97,23.0,640262.0,19.1538,19.72,19.1288,19.1538,640262.0
2017-08-24 09:35:00,22.99,23.02,21.88,22.28,1078518.0,19.1454,19.1704,18.2211,18.5542,1078518.0
2017-08-24 09:40:00,22.3,22.73,22.28,22.65,565642.0,18.5708,18.9289,18.5542,18.8623,565642.0
2017-08-24 09:45:00,22.64,22.74,22.49,22.51,374320.0,18.854,18.9372,18.729,18.7457,374320.0
2017-08-24 09:50:00,22.51,22.74,22.45,22.64,362378.0,18.7457,18.9372,18.6957,18.854,362378.0
2017-08-24 09:55:00,22.65,22.74,22.39,22.53,727884.0,18.8623,18.9372,18.6458,18.7624,727884.0
2017-08-24 10:00:00,22.55,22.65,22.51,22.53,308960.0,18.779,18.8623,18.7457,18.7624,308960.0
2017-08-24 10:05:00,22.54,22.63,22.5,22.56,288712.0,18.7707,18.8456,18.7374,18.7873,288712.0
2017-08-24 10:10:00,22.58,22.65,22.52,22.54,317222.0,18.804,18.8623,18.754,18.7707,317222.0
2017-08-24 10:15:00,22.54,22.6,22.51,22.52,166956.0,18.7707,18.8207,18.7457,18.754,166956.0
2017-08-24 10:20:00,22.51,22.52,22.34,22.43,283624.0,18.7457,18.754,18.6041,18.6791,283624.0
2017-08-24 10:25:00,22.43,22.5,22.38,22.46,124772.0,18.6791,18.7374,18.6374,18.7041,124772.0
2017-08-24 10:30:00,22.46,22.48,22.4,22.44,123656.0,18.7041,18.7207,18.6541,18.6874,123656.0
2017-08-24 10:35:00,22.44,22.58,22.4,22.43,271164.0,18.6874,18.804,18.6541,18.6791,271164.0
2017-08-24 10:40:00,22.43,22.7,22.42,22.7,213368.0,18.6791,18.9039,18.6708,18.9039,213368.0
2017-08-24 10:45:00,22.69,22.7,22.59,22.63,98948.0,18.8956,18.9039,18.8123,18.8456,98948.0
2017-08-24 10:50:00,22.64,22.65,22.5,22.52,185450.0,18.854,18.8623,18.7374,18.754,185450.0
2017-08-24 10:55:00,22.52,22.6,22.51,22.56,135510.0,18.754,18.8207,18.7457,18.7873,135510.0
2017-08-24 11:00:00,22.56,22.58,22.53,22.55,142546.0,18.7873,18.804,18.7624,18.779,142546.0
2017-08-24 11:05:00,22.54,22.54,22.46,22.48,138806.0,18.7707,18.7707,18.7041,18.7207,138806.0
2017-08-24 11:10:00,22.48,22.53,22.47,22.49,120896.0,18.7207,18.7624,18.7124,18.729,120896.0
2017-08-24 11:15:00,22.49,22.59,22.48,22.53,177280.0,18.729,18.8123,18.7207,18.7624,177280.0
2017-08-24 11:20:00,22.53,22.57,22.5,22.57,101072.0,18.7624,18.7957,18.7374,18.7957,101072.0
2017-08-24 11:25:00,22.57,22.58,22.53,22.54,45268.0,18.7957,18.804,18.7624,18.7707,45268.0
2017-08-24 11:30:00,22.54,22.67,22.53,22.58,85266.0,18.7707,18.8789,18.7624,18.804,85266.0
2017-08-24 11:35:00,22.57,22.63,22.54,22.58,155112.0,18.7957,18.8456,18.7707,18.804,155112.0
2017-08-24 11:40:00,22.58,22.73,22.57,22.7,76426.0,18.804,18.9289,18.7957,18.9039,76426.0
2017-08-24 11:45:00,22.68,22.69,22.63,22.66,85316.0,18.8873,18.8956,18.8456,18.8706,85316.0
2017-08-24 11:50:00,22.66,22.75,22.66,22.73,86746.0,18.8706,18.9456,18.8706,18.9289,86746.0
2017-08-24 11:55:00,22.73,22.73,22.61,22.65,69564.0,18.9289,18.9289,18.829,18.8623,69564.0
2017-08-24 12:00:00,22.66,22.7,22.64,22.68,49782.0,18.8706,18.9039,18.854,18.8873,49782.0
2017-08-24 12:05:00,22.68,22.69,22.63,22.64,46274.0,18.8873,18.8956,18.8456,18.854,46274.0
2017-08-24 12:10:00,22.63,22.68,22.6,22.6,69084.0,18.8456,18.8873,18.8207,18.8207,69084.0
2017-08-24 12:15:00,22.61,22.61,22.56,22.58,60622.0,18.829,18.829,18.7873,18.804,60622.0
2017-08-24 12:20:00,22.58,22.63,22.58,22.61,27010.0,18.804,18.8456,18.804,18.829,27010.0
2017-08-24 12:25:00,22.6,22.6,22.52,22.54,57790.0,18.8207,18.8207,18.754,18.7707,57790.0
2017-08-24 12:30:00,22.54,22.56,22.52,22.55,35122.0,18.7707,18.7873,18.754,18.779,35122.0
2017-08-24 12:35:00,22.55,22.64,22.55,22.61,43446.0,18.779,18.854,18.779,18.829,43446.0
2017-08-24 12:40:00,22.61,22.62,22.57,22.59,44600.0,18.829,18.8373,18.7957,18.8123,44600.0
2017-08-24 12:45:00,22.59,22.63,22.58,22.6,41556.0,18.8123,18.8456,18.804,18.8207,41556.0
2017-08-24 12:50:00,22.61,22.61,22.55,22.59,54360.0,18.829,18.829,18.779,18.8123,54360.0
2017-08-24 12:55:00,22.58,22.61,22.57,22.59,49120.0,18.804,18.829,18.7957,18.8123,49120.0
2017-08-24 13:00:00,22.58,22.6,22.55,22.58,40052.0,18.804,18.8207,18.779,18.804,40052.0
2017-08-24 13:05:00,22.59,22.6,22.56,22.57,46500.0,18.8123,18.8207,18.7873,18.7957,46500.0
2017-08-24 13:10:00,22.57,22.59,22.55,22.57,76092.0,18.7957,18.8123,18.779,18.7957,76092.0
2017-08-24 13:15:00,22.56,22.6,22.53,22.57,36754.0,18.7873,18.8207,18.7624,18.7957,36754.0
2017-08-24 13:20:00,22.57,22.59,22.53,22.56,46184.0,18.7957,18.8123,18.7624,18.7873,46184.0
2017-08-24 13:25:00,22.56,22.61,22.54,22.61,34570.0,18.7873,18.829,18.7707,18.829,34570.0
2017-08-24 13:30:00,22.62,22.64,22.6,22.64,50774.0,18.8373,18.854,18.8207,18.854,50774.0
2017-08-24 13:35:00,22.64,22.65,22.62,22.63,42246.0,18.854,18.8623,18.8373,18.8456,42246.0
2017-08-24 13:40:00,22.63,22.63,22.59,22.6,32992.0,18.8456,18.8456,18.8123,18.8207,32992.0
2017-08-24 13:45:00,22.6,22.63,22.6,22.62,28382.0,18.8207,18.8456,18.8207,18.8373,28382.0
2017-08-24 13:50:00,22.63,22.64,22.54,22.54,36636.0,18.8456,18.854,18.7707,18.7707,36636.0
2017-08-24 13:55:00,22.53,22.56,22.5,22.54,57262.0,18.7624,18.7873,18.7374,18.7707,57262.0
2017-08-24 14:00:00,22.54,22.57,22.5,22.53,39572.0,18.7707,18.7957,18.7374,18.7624,39572.0
2017-08-24 14:05:00,22.53,22.56,22.5,22.56,55472.0,18.7624,18.7873,18.7374,18.7873,55472.0
2017-08-24 14:10:00,22.55,22.61,22.55,22.57,115838.0,18.779,18.829,18.779,18.7957,115838.0
2017-08-24 14:15:00,22.56,22.61,22.52,22.57,131546.0,18.7873,18.829,18.754,18.7957,131546.0
2017-08-24 14:20:00,22.57,22.63,22.55,22.59,56918.0,18.7957,18.8456,18.779,18.8123,56918.0
2017-08-24 14:25:00,22.59,22.61,22.57,22.59,68084.0,18.8123,18.829,18.7957,18.8123,68084.0
2017-08-24 14:30:00,22.59,22.61,22.58,22.59,100958.0,18.8123,18.829,18.804,18.8123,100958.0
2017-08-24 14:35:00,22.6,22.6,22.57,22.6,109436.0,18.8207,18.8207,18.7957,18.8207,109436.0
2017-08-24 14:40:00,22.6,22.6,22.56,22.59,90260.0,18.8207,18.8207,18.7873,18.8123,90260.0
2017-08-24 14:45:00,22.59,22.6,22.5,22.53,94390.0,18.8123,18.8207,18.7374,18.7624,94390.0
2017-08-24 14:50:00,22.53,22.56,22.5,22.5,64296.0,18.7624,18.7873,18.7374,18.7374,64296.0
2017-08-24 14:55:00,22.5,22.55,22.5,22.52,74144.0,18.7374,18.779,18.7374,18.754,74144.0
2017-08-24 15:00:00,22.52,22.58,22.5,22.51,92706.0,18.754,18.804,18.7374,18.7457,92706.0
2017-08-24 15:05:00,22.51,22.54,22.47,22.49,77454.0,18.7457,18.7707,18.7124,18.729,77454.0
2017-08-24 15:10:00,22.5,22.52,22.48,22.52,50532.0,18.7374,18.754,18.7207,18.754,50532.0
2017-08-24 15:15:00,22.51,22.58,22.49,22.52,158820.0,18.7457,18.804,18.729,18.754,158820.0
2017-08-24 15:20:00,22.52,22.53,22.47,22.49,105468.0,18.754,18.7624,18.7124,18.729,105468.0
2017-08-24 15:25:00,22.48,22.49,22.43,22.46,101154.0,18.7207,18.729,18.6791,18.7041,101154.0
2017-08-24 15:30:00,22.46,22.48,22.43,22.46,79672.0,18.7041,18.7207,18.6791,18.7041,79672.0
2017-08-24 15:35:00,22.47,22.5,22.46,22.5,111268.0,18.7124,18.7374,18.7041,18.7374,111268.0
2017-08-24 15:40:00,22.51,22.52,22.47,22.49,105486.0,18.7457,18.754,18.7124,18.729,105486.0
2017-08-24 15:45:00,22.49,22.49,22.45,22.46,152584.0,18.729,18.729,18.6957,18.7041,152584.0
2017-08-24 15:50:00,22.46,22.47,22.4,22.47,249522.0,18.7041,18.7124,18.6541,18.7124,249522.0
2017-08-24 15:55:00,22.47,22.49,22.45,22.47,413894.0,18.7124,18.729,18.6957,18.7124,413894.0
2017-08-25 09:30:00,22.54,22.6,22.13,22.35,241734.0,18.7707,18.8207,18.4292,18.6125,241734.0
2017-08-25 09:35:00,22.33,22.67,22.24,22.59,122822.0,18.5958,18.8789,18.5209,18.8123,122822.0
2017-08-25 09:40:00,22.59,22.67,22.4,22.46,116130.0,18.8123,18.8789,18.6541,18.7041,116130.0
2017-08-25 09:45:00,22.49,22.7,22.45,22.67,51990.0,18.729,18.9039,18.6957,18.8789,51990.0
2017-08-25 09:50:00,22.7,22.86,22.66,22.83,133366.0,18.9039,19.0372,18.8706,19.0122,133366.0
2017-08-25 09:55:00,22.83,22.88,22.77,22.88,82908.0,19.0122,19.0538,18.9622,19.0538,82908.0
2017-08-25 10:00:00,22.9,23.0,22.86,22.97,120096.0,19.0705,19.1538,19.0372,19.1288,120096.0
2017-08-25 10:05:00,22.96,23.0,22.89,22.9,82914.0,19.1204,19.1538,19.0622,19.0705,82914.0
2017-08-25 10:10:00,22.9,22.93,22.88,22.91,65454.0,19.0705,19.0955,19.0538,19.0788,65454.0
2017-08-25 10:15:00,22.91,22.93,22.88,22.91,69626.0,19.0788,19.0955,19.0538,19.0788,69626.0
2017-08-25 10:20:00,22.91,22.92,22.86,22.89,55334.0,19.0788,19.0871,19.0372,19.0622,55334.0
2017-08-25 10:25:00,22.9,22.9,22.81,22.82,43484.0,19.0705,19.0705,18.9955,19.0039,43484.0
2017-08-25 10:30:00,22.82,22.85,22.79,22.79,51486.0,19.0039,19.0288,18.9789,18.9789,51486.0
2017-08-25 10:35:00,22.79,22.81,22.72,22.81,102928.0,18.9789,18.9955,18.9206,18.9955,102928.0
2017-08-25 10:40:00,22.81,22.86,22.81,22.86,74424.0,18.9955,19.0372,18.9955,19.0372,74424.0
2017-08-25 10:45:00,22.86,22.88,22.75,22.75,51472.0,19.0372,19.0538,18.9456,18.9456,51472.0
2017-08-25 10:50:00,22.76,22.81,22.74,22.81,58236.0,18.9539,18.9955,18.9372,18.9955,58236.0
2017-08-25 10:55:00,22.81,22.86,22.81,22.84,62024.0,18.9955,19.0372,18.9955,19.0205,62024.0
2017-08-25 11:00:00,22.83,22.84,22.75,22.77,40514.0,19.0122,19.0205,18.9456,18.9622,40514.0
2017-08-25 11:05:00,22.77,22.8,22.75,22.8,30014.0,18.9622,18.9872,18.9456,18.9872,30014.0
2017-08-25 11:10:00,22.81,22.84,22.8,22.83,36568.0,18.9955,19.0205,18.9872,19.0122,36568.0
2017-08-25 11:15:00,22.83,22.88,22.81,22.87,37950.0,19.0122,19.0538,18.9955,19.0455,37950.0
2017-08-25 11:20:00,22.88,22.92,22.86,22.91,41370.0,19.0538,19.0871,19.0372,19.0788,41370.0
2017-08-25 11:25:00,22.91,22.93,22.89,22.93,30250.0,19.0788,19.0955,19.0622,19.0955,30250.0
2017-08-25 11:30:00,22.93,22.93,22.89,22.92,28008.0,19.0955,19.0955,19.0622,19.0871,28008.0
2017-08-25 11:35:00,22.91,22.93,22.91,22.91,27808.0,19.0788,19.0955,19.0788,19.0788,27808.0
2017-08-25 11:40:00,22.91,22.92,22.86,22.87,45422.0,19.0788,19.0871,19.0372,19.0455,45422.0
2017-08-25 11:45:00,22.86,22.87,22.84,22.86,19552.0,19.0372,19.0455,19.0205,19.0372,19552.0
2017-08-25 11:50:00,22.86,22.86,22.82,22.83,24132.0,19.0372,19.0372,19.0039,19.0122,24132.0
2017-08-25 11:55:00,22.82,22.84,22.81,22.81,18410.0,19.0039,19.0205,18.9955,18.9955,18410.0
2017-08-25 12:00:00,22.81,22.82,22.8,22.81,20978.0,18.9955,19.0039,18.9872,18.9955,20978.0
2017-08-25 12:05:00,22.81,22.85,22.81,22.84,19700.0,18.9955,19.0288,18.9955,19.0205,19700.0
2017-08-25 12:10:00,22.85,22.89,22.85,22.89,20690.0,19.0288,19.0622,19.0288,19.0622,20690.0
2017-08-25 12:15:00,22.88,22.91,22.86,22.87,30200.0,19.0538,19.0788,19.0372,19.0455,30200.0
2017-08-25 12:20:00,22.88,22.89,22.88,22.88,27742.0,19.0538,19.0622,19.0538,19.0538,27742.0
2017-08-25 12:25:00,22.89,22.92,22.89,22.91,19892.0,19.0622,19.0871,19.0622,19.0788,19892.0
2017-08-25 12:30:00,22.91,22.92,22.89,22.91,13834.0,19.0788,19.0871,19.0622,19.0788,13834.0
2017-08-25 12:35:00,22.91,22.92,22.89,22.91,18858.0,19.0788,19.0871,19.0622,19.0788,18858.0
2017-08-25 12:40:00,22.91,22.92,22.9,22.9,21286.0,19.0788,19.0871,19.0705,19.0705,21286.0
2017-08-25 12:45:00,22.91,22.91,22.89,22.9,20854.0,19.0788,19.0788,19.0622,19.0705,20854.0
2017-08-25 12:50:00,22.9,22.93,22.9,22.93,39822.0,19.0705,19.0955,19.0705,19.0955,39822.0
2017-08-25 12:55:00,22.93,22.97,22.93,22.97,32622.0,19.0955,19.1288,19.0955,19.1288,32622.0
2017-08-25 13:00:00,22.97,22.99,22.97,22.97,43636.0,19.1288,19.1454,19.1288,19.1288,43636.0
2017-08-25 13:05:00,22.97,22.98,22.93,22.93,36066.0,19.1288,19.1371,19.0955,19.0955,36066.0
2017-08-25 13:10:00,22.93,22.94,22.93,22.93,34180.0,19.0955,19.1038,19.0955,19.0955,34180.0
2017-08-25 13:15:00,22.93,22.94,22.9,22.92,43278.0,19.0955,19.1038,19.0705,19.0871,43278.0
2017-08-25 13:20:00,22.91,22.92,22.91,22.92,29172.0,19.0788,19.0871,19.0788,19.0871,29172.0
2017-08-25 13:25:00,22.91,22.92,22.88,22.92,43560.0,19.0788,19.0871,19.0538,19.0871,43560.0
2017-08-25 13:30:00,22.92,22.95,22.92,22.93,25594.0,19.0871,19.1121,19.0871,19.0955,25594.0
2017-08-25 13:35:00,22.95,22.96,22.94,22.95,29788.0,19.1121,19.1204,19.1038,19.1121,29788.0
2017-08-25 13:40:00,22.95,22.98,22.95,22.97,28010.0,19.1121,19.1371,19.1121,19.1288,28010.0
2017-08-25 13:45:00,22.96,22.97,22.93,22.95,30286.0,19.1204,19.1288,19.0955,19.1121,30286.0
2017-08-25 13:50:00,22.95,22.95,22.92,22.93,22928.0,19.1121,19.1121,19.0871,19.0955,22928.0
2017-08-25 13:55:00,22.93,22.94,22.9,22.9,24504.0,19.0955,19.1038,19.0705,19.0705,24504.0
2017-08-25 14:00:00,22.91,22.91,22.87,22.88,31660.0,19.0788,19.0788,19.0455,19.0538,31660.0
2017-08-25 14:05:00,22.88,22.89,22.86,22.88,24798.0,19.0538,19.0622,19.0372,19.0538,24798.0
2017-08-25 14:10:00,22.88,22.88,22.86,22.86,23370.0,19.0538,19.0538,19.0372,19.0372,23370.0
2017-08-25 14:15:00,22.88,22.89,22.86,22.86,36222.0,19.0538,19.0622,19.0372,19.0372,36222.0
2017-08-25 14:20:00,22.86,22.88,22.83,22.83,51936.0,19.0372,19.0538,19.0122,19.0122,51936.0
2017-08-25 14:25:00,22.83,22.84,22.77,22.78,83276.0,19.0122,19.0205,18.9622,18.9705,83276.0
2017-08-25 14:30:00,22.78,22.78,22.75,22.75,39540.0,18.9705,18.9705,18.9456,18.9456,39540.0
2017-08-25 14:35:00,22.75,22.8,22.75,22.8,27728.0,18.9456,18.9872,18.9456,18.9872,27728.0
2017-08-25 14:40:00,22.8,22.8,22.75,22.77,40724.0,18.9872,18.9872,18.9456,18.9622,40724.0
2017-08-25 14:45:00,22.78,22.8,22.75,22.8,25552.0,18.9705,18.9872,18.9456,18.9872,25552.0
2017-08-25 14:50:00,22.81,22.81,22.77,22.79,34988.0,18.9955,18.9955,18.9622,18.9789,34988.0
2017-08-25 14:55:00,22.79,22.79,22.75,22.77,28386.0,18.9789,18.9789,18.9456,18.9622,28386.0
2017-08-25 15:00:00,22.78,22.78,22.74,22.78,37384.0,18.9705,18.9705,18.9372,18.9705,37384.0
2017-08-25 15:05:00,22.77,22.77,22.72,22.73,41300.0,18.9622,18.9622,18.9206,18.9289,41300.0
2017-08-25 15:10:00,22.73,22.75,22.72,22.73,58596.0,18.9289,18.9456,18.9206,18.9289,58596.0
2017-08-25 15:15:00,22.73,22.75,22.72,22.73,40048.0,18.9289,18.9456,18.9206,18.9289,40048.0
2017-08-25 15:20:00,22.72,22.74,22.7,22.72,56972.0,18.9206,18.9372,18.9039,18.9206,56972.0
2017-08-25 15:25:00,22.71,22.74,22.71,22.74,38914.0,18.9123,18.9372,18.9123,18.9372,38914.0
2017-08-25 15:30:00,22.74,22.75,22.72,22.75,77370.0,18.9372,18.9456,18.9206,18.9456,77370.0
2017-08-25 15:35:00,22.75,22.76,22.71,22.71,62450.0,18.9456,18.9539,18.9123,18.9123,62450.0
2017-08-25 15:40:00,22.72,22.75,22.72,22.74,74906.0,18.9206,18.9456,18.9206,18.9372,74906.0
2017-08-25 15:45:00,22.75,22.75,22.72,22.73,61704.0,18.9456,18.9456,18.9206,18.9289,61704.0
2017-08-25 15:50:00,22.72,22.73,22.71,22.72,123038.0,18.9206,18.9289,18.9123,18.9206,123038.0
2017-08-25 15:55:00,22.72,22.72,22.68,22.69,205590.0,18.9206,18.9206,18.8873,18.8956,205590.0
2017-08-28 09:30:00,22.67,22.73,22.63,22.7,68084.0,18.8789,18.9289,18.8456,18.9039,68084.0
2017-08-28 09:35:00,22.71,22.75,22.7,22.74,10400.0,18.9123,18.9456,18.9039,18.9372,10400.0
2017-08-28 09:40:00,22.74,22.78,22.73,22.73,34988.0,18.9372,18.9705,18.9289,18.9289,34988.0
2017-08-28 09:45:00,22.73,22.75,22.68,22.68,17976.0,18.9289,18.9456,18.8873,18.8873,17976.0
2017-08-28 09:50:00,22.7,22.72,22.66,22.66,27366.0,18.9039,18.9206,18.8706,18.8706,27366.0
2017-08-28 09:55:00,22.66,22.71,22.64,22.71,30914.0,18.8706,18.9123,18.854,18.9123,30914.0
2017-08-28 10:00:00,22.71,22.75,22.7,22.74,39404.0,18.9123,18.9456,18.9039,18.9372,39404.0
2017-08-28 10:05:00,22.75,22.81,22.74,22.8,46226.0,18.9456,18.9955,18.9372,18.9872,46226.0
2017-08-28 10:10:00,22.8,22.86,22.74,22.74,39104.0,18.9872,19.0372,18.9372,18.9372,39104.0
2017-08-28 10:15:00,22.74,22.79,22.74,22.77,24396.0,18.9372,18.9789,18.9372,18.9622,24396.0
2017-08-28 10:20:00,22.76,22.76,22.73,22.74,25940.0,18.9539,18.9539,18.9289,18.9372,25940.0
2017-08-28 10:25:00,22.73,22.73,22.66,22.66,35842.0,18.9289,18.9289,18.8706,18.8706,35842.0
2017-08-28 10:30:00,22.64,22.67,22.64,22.65,34266.0,18.854,18.8789,18.854,18.8623,34266.0
2017-08-28 10:35:00,22.65,22.67,22.62,22.62,32700.0,18.8623,18.8789,18.8373,18.8373,32700.0
2017-08-28 10:40:00,22.61,22.61,22.58,22.59,33006.0,18.829,18.829,18.804,18.8123,33006.0
2017-08-28 10:45:00,22.58,22.6,22.56,22.57,46318.0,18.804,18.8207,18.7873,18.7957,46318.0
2017-08-28 10:50:00,22.58,22.6,22.55,22.57,93216.0,18.804,18.8207,18.779,18.7957,93216.0
2017-08-28 10:55:00,22.56,22.66,22.55,22.66,94338.0,18.7873,18.8706,18.779,18.8706,94338.0
2017-08-28 11:00:00,22.66,22.71,22.64,22.65,24800.0,18.8706,18.9123,18.854,18.8623,24800.0
2017-08-28 11:05:00,22.65,22.65,22.61,22.65,41292.0,18.8623,18.8623,18.829,18.8623,41292.0
2017-08-28 11:10:00,22.64,22.69,22.64,22.68,40934.0,18.854,18.8956,18.854,18.8873,40934.0
2017-08-28 11:15:00,22.68,22.7,22.67,22.67,15320.0,18.8873,18.9039,18.8789,18.8789,15320.0
2017-08-28 11:20:00,22.68,22.7,22.66,22.7,20954.0,18.8873,18.9039,18.8706,18.9039,20954.0
2017-08-28 11:25:00,22.71,22.72,22.67,22.68,27042.0,18.9123,18.9206,18.8789,18.8873,27042.0
2017-08-28 11:30:00,22.68,22.72,22.68,22.69,24170.0,18.8873,18.9206,18.8873,18.8956,24170.0
2017-08-28 11:35:00,22.69,22.75,22.67,22.75,23778.0,18.8956,18.9456,18.8789,18.9456,23778.0
2017-08-28 11:40:00,22.75,22.78,22.75,22.78,21800.0,18.9456,18.9705,18.9456,18.9705,21800.0
2017-08-28 11:45:00,22.77,22.78,22.73,22.78,23822.0,18.9622,18.9705,18.9289,18.9705,23822.0
2017-08-28 11:50:00,22.78,22.8,22.75,22.78,19214.0,18.9705,18.9872,18.9456,18.9705,19214.0
2017-08-28 11:55:00,22.78,22.81,22.78,22.8,19228.0,18.9705,18.9955,18.9705,18.9872,19228.0
2017-08-28 12:00:00,22.8,22.83,22.79,22.83,15300.0,18.9872,19.0122,18.9789,19.0122,15300.0
2017-08-28 12:05:00,22.83,22.83,22.82,22.83,14460.0,19.0122,19.0122,19.0039,19.0122,14460.0
2017-08-28 12:10:00,22.83,22.84,22.78,22.78,16680.0,19.0122,19.0205,18.9705,18.9705,16680.0
2017-08-28 12:15:00,22.78,22.81,22.75,22.81,17050.0,18.9705,18.9955,18.9456,18.9955,17050.0
2017-08-28 12:20:00,22.81,22.83,22.81,22.81,14400.0,18.9955,19.0122,18.9955,18.9955,14400.0
2017-08-28 12:25:00,22.82,22.84,22.81,22.83,25328.0,19.0039,19.0205,18.9955,19.0122,25328.0
2017-08-28 12:30:00,22.83,22.84,22.81,22.81,12612.0,19.0122,19.0205,18.9955,18.9955,12612.0
2017-08-28 12:35:00,22.81,22.81,22.79,22.81,17710.0,18.9955,18.9955,18.9789,18.9955,17710.0
2017-08-28 12:40:00,22.8,22.82,22.8,22.81,21452.0,18.9872,19.0039,18.9872,18.9955,21452.0
2017-08-28 12:45:00,22.8,22.86,22.8,22.86,35078.0,18.9872,19.0372,18.9872,19.0372,35078.0
2017-08-28 12:50:00,22.86,22.88,22.85,22.86,17214.0,19.0372,19.0538,19.0288,19.0372,17214.0
2017-08-28 12:55:00,22.86,22.88,22.85,22.86,12558.0,19.0372,19.0538,19.0288,19.0372,12558.0
2017-08-28 13:00:00,22.86,22.9,22.86,22.89,23604.0,19.0372,19.0705,19.0372,19.0622,23604.0
2017-08-28 13:05:00,22.9,22.92,22.89,22.92,17492.0,19.0705,19.0871,19.0622,19.0871,17492.0
2017-08-28 13:10:00,22.91,22.93,22.9,22.92,15460.0,19.0788,19.0955,19.0705,19.0871,15460.0
2017-08-28 13:15:00,22.92,22.93,22.92,22.92,15042.0,19.0871,19.0955,19.0871,19.0871,15042.0
2017-08-28 13:20:00,22.91,22.92,22.83,22.83,15202.0,19.0788,19.0871,19.0122,19.0122,15202.0
2017-08-28 13:25:00,22.83,22.86,22.82,22.85,12402.0,19.0122,19.0372,19.0039,19.0288,12402.0
2017-08-28 13:30:00,22.85,22.86,22.84,22.85,17880.0,19.0288,19.0372,19.0205,19.0288,17880.0
2017-08-28 13:35:00,22.85,22.86,22.85,22.85,23522.0,19.0288,19.0372,19.0288,19.0288,23522.0
2017-08-28 13:40:00,22.86,22.87,22.84,22.86,8754.0,19.0372,19.0455,19.0205,19.0372,8754.0
2017-08-28 13:45:00,22.88,22.88,22.85,22.85,14106.0,19.0538,19.0538,19.0288,19.0288,14106.0
2017-08-28 13:50:00,22.85,22.86,22.84,22.85,24982.0,19.0288,19.0372,19.0205,19.0288,24982.0
2017-08-28 13:55:00,22.83,22.86,22.81,22.84,10046.0,19.0122,19.0372,18.9955,19.0205,10046.0
2017-08-28 14:00:00,22.84,22.85,22.83,22.83,11626.0,19.0205,19.0288,19.0122,19.0122,11626.0
2017-08-28 14:05:00,22.83,22.84,22.83,22.84,11184.0,19.0122,19.0205,19.0122,19.0205,11184.0
2017-08-28 14:10:00,22.83,22.84,22.8,22.8,16882.0,19.0122,19.0205,18.9872,18.9872,16882.0
2017-08-28 14:15:00,22.8,22.81,22.75,22.75,25940.0,18.9872,18.9955,18.9456,18.9456,25940.0
2017-08-28 14:20:00,22.75,22.77,22.74,22.77,18604.0,18.9456,18.9622,18.9372,18.9622,18604.0
2017-08-28 14:25:00,22.77,22.77,22.73,22.74,13650.0,18.9622,18.9622,18.9289,18.9372,13650.0
2017-08-28 14:30:00,22.74,22.76,22.73,22.75,15548.0,18.9372,18.9539,18.9289,18.9456,15548.0
2017-08-28 14:35:00,22.75,22.8,22.75,22.8,16554.0,18.9456,18.9872,18.9456,18.9872,16554.0
2017-08-28 14:40:00,22.79,22.81,22.77,22.79,15070.0,18.9789,18.9955,18.9622,18.9789,15070.0
2017-08-28 14:45:00,22.79,22.8,22.77,22.78,12860.0,18.9789,18.9872,18.9622,18.9705,12860.0
2017-08-28 14:50:00,22.78,22.8,22.76,22.76,18974.0,18.9705,18.9872,18.9539,18.9539,18974.0
2017-08-28 14:55:00,22.77,22.79,22.75,22.76,18208.0,18.9622,18.9789,18.9456,18.9539,18208.0
2017-08-28 15:00:00,22.77,22.78,22.76,22.77,15620.0,18.9622,18.9705,18.9539,18.9622,15620.0
2017-08-28 15:05:00,22.77,22.77,22.74,22.74,12624.0,18.9622,18.9622,18.9372,18.9372,12624.0
2017-08-28 15:10:00,22.74,22.78,22.74,22.77,32150.0,18.9372,18.9705,18.9372,18.9622,32150.0
2017-08-28 15:15:00,22.77,22.82,22.77,22.82,22598.0,18.9622,19.0039,18.9622,19.0039,22598.0
2017-08-28 15:20:00,22.81,22.84,22.8,22.83,30400.0,18.9955,19.0205,18.9872,19.0122,30400.0
2017-08-28 15:25:00,22.83,22.88,22.83,22.88,49862.0,19.0122,19.0538,19.0122,19.0538,49862.0
2017-08-28 15:30:00,22.88,22.9,22.88,22.89,60404.0,19.0538,19.0705,19.0538,19.0622,60404.0
2017-08-28 15:35:00,22.89,22.91,22.88,22.9,67666.0,19.0622,19.0788,19.0538,19.0705,67666.0
2017-08-28 15:40:00,22.9,22.93,22.9,22.93,98360.0,19.0705,19.0955,19.0705,19.0955,98360.0
2017-08-28 15:45:00,22.92,22.92,22.88,22.9,59104.0,19.0871,19.0871,19.0538,19.0705,59104.0
2017-08-28 15:50:00,22.9,22.9,22.85,22.88,204824.0,19.0705,19.0705,19.0288,19.0538,204824.0
2017-08-28 15:55:00,22.88,22.93,22.88,22.92,220338.0,19.0538,19.0955,19.0538,19.0871,220338.0
2017-08-29 09:30:00,22.64,22.88,22.53,22.68,44688.0,18.854,19.0538,18.7624,18.8873,44688.0
2017-08-29 09:35:00,22.7,22.78,22.61,22.72,34240.0,18.9039,18.9705,18.829,18.9206,34240.0
2017-08-29 09:40:00,22.72,22.81,22.64,22.65,42180.0,18.9206,18.9955,18.854,18.8623,42180.0
2017-08-29 09:45:00,22.66,22.78,22.65,22.78,44988.0,18.8706,18.9705,18.8623,18.9705,44988.0
2017-08-29 09:50:00,22.77,22.77,22.67,22.71,28074.0,18.9622,18.9622,18.8789,18.9123,28074.0
2017-08-29 09:55:00,22.72,22.78,22.69,22.7,21650.0,18.9206,18.9705,18.8956,18.9039,21650.0
2017-08-29 10:00:00,22.7,22.75,22.7,22.75,21104.0,18.9039,18.9456,18.9039,18.9456,21104.0
2017-08-29 10:05:00,22.74,22.81,22.73,22.79,28690.0,18.9372,18.9955,18.9289,18.9789,28690.0
2017-08-29 10:10:00,22.75,22.8,22.74,22.8,20556.0,18.9456,18.9872,18.9372,18.9872,20556.0
2017-08-29 10:15:00,22.8,22.84,22.77,22.78,25728.0,18.9872,19.0205,18.9622,18.9705,25728.0
2017-08-29 10:20:00,22.78,22.78,22.71,22.71,23434.0,18.9705,18.9705,18.9123,18.9123,23434.0
2017-08-29 10:25:00,22.71,22.71,22.66,22.67,21718.0,18.9123,18.9123,18.8706,18.8789,21718.0
2017-08-29 10:30:00,22.68,22.72,22.65,22.68,27676.0,18.8873,18.9206,18.8623,18.8873,27676.0
2017-08-29 10:35:00,22.67,22.69,22.66,22.67,22200.0,18.8789,18.8956,18.8706,18.8789,22200.0
2017-08-29 10:40:00,22.68,22.73,22.68,22.72,20884.0,18.8873,18.9289,18.8873,18.9206,20884.0
2017-08-29 10:45:00,22.73,22.73,22.66,22.67,23740.0,18.9289,18.9289,18.8706,18.8789,23740.0
2017-08-29 10:50:00,22.68,22.85,22.67,22.82,257476.0,18.8873,19.0288,18.8789,19.0039,257476.0
2017-08-29 10:55:00,22.82,22.83,22.78,22.79,33570.0,19.0039,19.0122,18.9705,18.9789,33570.0
2017-08-29 11:00:00,22.79,22.86,22.79,22.86,38910.0,18.9789,19.0372,18.9789,19.0372,38910.0
2017-08-29 11:05:00,22.86,22.91,22.86,22.91,37502.0,19.0372,19.0788,19.0372,19.0788,37502.0
2017-08-29 11:10:00,22.91,22.91,22.85,22.85,43984.0,19.0788,19.0788,19.0288,19.0288,43984.0
2017-08-29 11:15:00,22.85,22.86,22.82,22.85,24672.0,19.0288,19.0372,19.0039,19.0288,24672.0
2017-08-29 11:20:00,22.85,22.88,22.84,22.86,30038.0,19.0288,19.0538,19.0205,19.0372,30038.0
2017-08-29 11:25:00,22.86,22.9,22.86,22.9,22288.0,19.0372,19.0705,19.0372,19.0705,22288.0
2017-08-29 11:30:00,22.89,22.92,22.89,22.9,41630.0,19.0622,19.0871,19.0622,19.0705,41630.0
2017-08-29 11:35:00,22.9,22.91,22.89,22.9,23752.0,19.0705,19.0788,19.0622,19.0705,23752.0
2017-08-29 11:40:00,22.9,22.93,22.89,22.92,54632.0,19.0705,19.0955,19.0622,19.0871,54632.0
2017-08-29 11:45:00,22.92,22.92,22.89,22.9,56944.0,19.0871,19.0871,19.0622,19.0705,56944.0
2017-08-29 11:50:00,22.9,22.91,22.9,22.91,11774.0,19.0705,19.0788,19.0705,19.0788,11774.0
2017-08-29 11:55:00,22.91,22.91,22.8,22.81,31268.0,19.0788,19.0788,18.9872,18.9955,31268.0
2017-08-29 12:00:00,22.82,22.85,22.81,22.83,23528.0,19.0039,19.0288,18.9955,19.0122,23528.0
2017-08-29 12:05:00,22.83,22.84,22.82,22.83,13000.0,19.0122,19.0205,19.0039,19.0122,13000.0
2017-08-29 12:10:00,22.82,22.86,22.82,22.86,17464.0,19.0039,19.0372,19.0039,19.0372,17464.0
2017-08-29 12:15:00,22.85,22.86,22.84,22.86,17836.0,19.0288,19.0372,19.0205,19.0372,17836.0
2017-08-29 12:20:00,22.86,22.88,22.86,22.88,10880.0,19.0372,19.0538,19.0372,19.0538,10880.0
2017-08-29 12:25:00,22.88,22.91,22.88,22.9,21688.0,19.0538,19.0788,19.0538,19.0705,21688.0
2017-08-29 12:30:00,22.9,22.92,22.9,22.9,22494.0,19.0705,19.0871,19.0705,19.0705,22494.0
2017-08-29 12:35:00,22.9,22.9,22.88,22.9,21678.0,19.0705,19.0705,19.0538,19.0705,21678.0
2017-08-29 12:40:00,22.9,22.91,22.89,22.9,17094.0,19.0705,19.0788,19.0622,19.0705,17094.0
2017-08-29 12:45:00,22.9,22.93,22.9,22.93,17696.0,19.0705,19.0955,19.0705,19.0955,17696.0
2017-08-29 12:50:00,22.93,22.93,22.91,22.92,13060.0,19.0955,19.0955,19.0788,19.0871,13060.0
2017-08-29 12:55:00,22.92,22.93,22.92,22.93,15226.0,19.0871,19.0955,19.0871,19.0955,15226.0
2017-08-29 13:00:00,22.93,22.95,22.92,22.93,21332.0,19.0955,19.1121,19.0871,19.0955,21332.0
2017-08-29 13:05:00,22.93,22.97,22.93,22.97,21904.0,19.0955,19.1288,19.0955,19.1288,21904.0
2017-08-29 13:10:00,22.98,22.99,22.97,22.98,19674.0,19.1371,19.1454,19.1288,19.1371,19674.0
2017-08-29 13:15:00,22.98,23.0,22.98,23.0,30660.0,19.1371,19.1538,19.1371,19.1538,30660.0
2017-08-29 13:20:00,22.99,22.99,22.97,22.98,16314.0,19.1454,19.1454,19.1288,19.1371,16314.0
2017-08-29 13:25:00,22.99,22.99,22.97,22.99,18284.0,19.1454,19.1454,19.1288,19.1454,18284.0
2017-08-29 13:30:00,23.0,23.0,22.99,23.0,14374.0,19.1538,19.1538,19.1454,19.1538,14374.0
2017-08-29 13:35:00,23.01,23.02,23.0,23.0,18964.0,19.1621,19.1704,19.1538,19.1538,18964.0
2017-08-29 13:40:00,23.0,23.0,23.0,23.0,12478.0,19.1538,19.1538,19.1538,19.1538,12478.0
2017-08-29 13:45:00,23.0,23.01,22.99,23.0,16482.0,19.1538,19.1621,19.1454,19.1538,16482.0
2017-08-29 13:50:00,23.0,23.0,23.0,23.0,6600.0,19.1538,19.1538,19.1538,19.1538,6600.0
2017-08-29 13:55:00,23.0,23.0,22.99,23.0,28610.0,19.1538,19.1538,19.1454,19.1538,28610.0
2017-08-29 14:00:00,23.0,23.0,22.96,22.97,16056.0,19.1538,19.1538,19.1204,19.1288,16056.0
2017-08-29 14:05:00,22.96,22.98,22.96,22.98,30188.0,19.1204,19.1371,19.1204,19.1371,30188.0
2017-08-29 14:10:00,22.97,22.98,22.97,22.97,24840.0,19.1288,19.1371,19.1288,19.1288,24840.0
2017-08-29 14:15:00,22.97,23.01,22.97,23.0,39528.0,19.1288,19.1621,19.1288,19.1538,39528.0
2017-08-29 14:20:00,23.0,23.03,23.0,23.02,31294.0,19.1538,19.1787,19.1538,19.1704,31294.0
2017-08-29 14:25:00,23.01,23.02,23.0,23.0,15682.0,19.1621,19.1704,19.1538,19.1538,15682.0
2017-08-29 14:30:00,23.01,23.01,23.0,23.0,8976.0,19.1621,19.1621,19.1538,19.1538,8976.0
2017-08-29 14:35:00,23.0,23.03,23.0,23.02,26596.0,19.1538,19.1787,19.1538,19.1704,26596.0
2017-08-29 14:40:00,23.02,23.02,23.0,23.02,21860.0,19.1704,19.1704,19.1538,19.1704,21860.0
2017-08-29 14:45:00,23.02,23.03,23.02,23.02,11340.0,19.1704,19.1787,19.1704,19.1704,11340.0
2017-08-29 14:50:00,23.02,23.03,23.01,23.02,24250.0,19.1704,19.1787,19.1621,19.1704,24250.0
2017-08-29 14:55:00,23.02,23.03,23.02,23.03,18600.0,19.1704,19.1787,19.1704,19.1787,18600.0
2017-08-29 15:00:00,23.03,23.03,23.0,23.0,26896.0,19.1787,19.1787,19.1538,19.1538,26896.0
2017-08-29 15:05:00,23.0,23.0,22.98,23.0,34464.0,19.1538,19.1538,19.1371,19.1538,34464.0
2017-08-29 15:10:00,23.0,23.02,22.99,22.99,29486.0,19.1538,19.1704,19.1454,19.1454,29486.0
2017-08-29 15:15:00,22.99,22.99,22.95,22.98,44810.0,19.1454,19.1454,19.1121,19.1371,44810.0
2017-08-29 15:20:00,22.99,23.0,22.99,22.99,14800.0,19.1454,19.1538,19.1454,19.1454,14800.0
2017-08-29 15:25:00,22.99,23.0,22.97,23.0,42354.0,19.1454,19.1538,19.1288,19.1538,42354.0
2017-08-29 15:30:00,23.0,23.03,22.99,23.03,42004.0,19.1538,19.1787,19.1454,19.1787,42004.0
2017-08-29 15:35:00,23.03,23.04,23.02,23.02,37124.0,19.1787,19.1871,19.1704,19.1704,37124.0
2017-08-29 15:40:00,23.02,23.03,23.01,23.02,45210.0,19.1704,19.1787,19.1621,19.1704,45210.0
2017-08-29 15:45:00,23.02,23.08,23.02,23.06,113906.0,19.1704,19.2204,19.1704,19.2037,113906.0
2017-08-29 15:50:00,23.06,23.11,23.05,23.1,152908.0,19.2037,19.2454,19.1954,19.237,152908.0
2017-08-29 15:55:00,23.1,23.1,23.04,23.05,168386.0,19.237,19.237,19.1871,19.1954,168386.0
2017-08-30 09:30:00,23.05,23.11,22.93,22.93,48190.0,19.1954,19.2454,19.0955,19.0955,48190.0
2017-08-30 09:35:00,22.95,22.98,22.88,22.93,13530.0,19.1121,19.1371,19.0538,19.0955,13530.0
2017-08-30 09:40:00,22.95,23.03,22.95,23.03,20178.0,19.1121,19.1787,19.1121,19.1787,20178.0
2017-08-30 09:45:00,23.03,23.06,23.02,23.03,16012.0,19.1787,19.2037,19.1704,19.1787,16012.0
2017-08-30 09:50:00,23.02,23.04,22.98,23.0,18300.0,19.1704,19.1871,19.1371,19.1538,18300.0
2017-08-30 09:55:00,22.99,23.01,22.98,22.99,11912.0,19.1454,19.1621,19.1371,19.1454,11912.0
2017-08-30 10:00:00,22.99,23.01,22.96,22.97,23504.0,19.1454,19.1621,19.1204,19.1288,23504.0
2017-08-30 10:05:00,22.97,22.99,22.96,22.99,13380.0,19.1288,19.1454,19.1204,19.1454,13380.0
2017-08-30 10:10:00,22.98,23.03,22.98,23.03,13200.0,19.1371,19.1787,19.1371,19.1787,13200.0
2017-08-30 10:15:00,23.03,23.14,23.03,23.1,21586.0,19.1787,19.2703,19.1787,19.237,21586.0
2017-08-30 10:20:00,23.11,23.11,23.04,23.07,14812.0,19.2454,19.2454,19.1871,19.2121,14812.0
2017-08-30 10:25:00,23.07,23.07,22.98,23.0,15952.0,19.2121,19.2121,19.1371,19.1538,15952.0
2017-08-30 10:30:00,23.0,23.04,23.0,23.02,9404.0,19.1538,19.1871,19.1538,19.1704,9404.0
2017-08-30 10:35:00,23.01,23.04,23.0,23.02,32838.0,19.1621,19.1871,19.1538,19.1704,32838.0
2017-08-30 10:40:00,23.03,23.1,23.03,23.1,30492.0,19.1787,19.237,19.1787,19.237,30492.0
2017-08-30 10:45:00,23.09,23.1,23.06,23.09,15446.0,19.2287,19.237,19.2037,19.2287,15446.0
2017-08-30 10:50:00,23.08,23.09,23.04,23.06,13900.0,19.2204,19.2287,19.1871,19.2037,13900.0
2017-08-30 10:55:00,23.07,23.07,23.04,23.04,14324.0,19.2121,19.2121,19.1871,19.1871,14324.0
2017-08-30 11:00:00,23.05,23.07,23.0,23.04,41438.0,19.1954,19.2121,19.1538,19.1871,41438.0
2017-08-30 11:05:00,23.04,23.05,23.02,23.05,37580.0,19.1871,19.1954,19.1704,19.1954,37580.0
2017-08-30 11:10:00,23.05,23.09,23.04,23.09,12124.0,19.1954,19.2287,19.1871,19.2287,12124.0
2017-08-30 11:15:00,23.09,23.12,23.09,23.11,13564.0,19.2287,19.2537,19.2287,19.2454,13564.0
2017-08-30 11:20:00,23.11,23.11,23.08,23.08,13850.0,19.2454,19.2454,19.2204,19.2204,13850.0
2017-08-30 11:25:00,23.08,23.11,23.07,23.08,13820.0,19.2204,19.2454,19.2121,19.2204,13820.0
2017-08-30 11:30:00,23.07,23.11,23.07,23.09,19282.0,19.2121,19.2454,19.2121,19.2287,19282.0
2017-08-30 11:35:00,23.09,23.09,23.06,23.06,3144.0,19.2287,19.2287,19.2037,19.2037,3144.0
2017-08-30 11:40:00,23.07,23.09,23.05,23.05,12526.0,19.2121,19.2287,19.1954,19.1954,12526.0
2017-08-30 11:45:00,23.05,23.07,23.04,23.06,11790.0,19.1954,19.2121,19.1871,19.2037,11790.0
2017-08-30 11:50:00,23.07,23.07,23.05,23.05,7754.0,19.2121,19.2121,19.1954,19.1954,7754.0
2017-08-30 11:55:00,23.05,23.07,23.03,23.06,12020.0,19.1954,19.2121,19.1787,19.2037,12020.0
2017-08-30 12:00:00,23.06,23.09,23.06,23.08,6720.0,19.2037,19.2287,19.2037,19.2204,6720.0
2017-08-30 12:05:00,23.08,23.11,23.08,23.11,10614.0,19.2204,19.2454,19.2204,19.2454,10614.0
2017-08-30 12:10:00,23.1,23.11,23.1,23.11,4100.0,19.237,19.2454,19.237,19.2454,4100.0
2017-08-30 12:15:00,23.12,23.13,23.07,23.1,11294.0,19.2537,19.262,19.2121,19.237,11294.0
2017-08-30 12:20:00,23.09,23.11,23.08,23.11,11078.0,19.2287,19.2454,19.2204,19.2454,11078.0
2017-08-30 12:25:00,23.11,23.11,23.09,23.11,11574.0,19.2454,19.2454,19.2287,19.2454,11574.0
2017-08-30 12:30:00,23.11,23.11,23.09,23.09,5476.0,19.2454,19.2454,19.2287,19.2287,5476.0
2017-08-30 12:35:00,23.1,23.1,23.08,23.08,7400.0,19.237,19.237,19.2204,19.2204,7400.0
2017-08-30 12:40:00,23.08,23.08,23.05,23.07,5882.0,19.2204,19.2204,19.1954,19.2121,5882.0
2017-08-30 12:45:00,23.06,23.07,23.05,23.07,7410.0,19.2037,19.2121,19.1954,19.2121,7410.0
2017-08-30 12:50:00,23.07,23.09,23.07,23.09,8506.0,19.2121,19.2287,19.2121,19.2287,8506.0
2017-08-30 12:55:00,23.09,23.1,23.09,23.09,8242.0,19.2287,19.237,19.2287,19.2287,8242.0
2017-08-30 13:00:00,23.09,23.1,23.08,23.09,6606.0,19.2287,19.237,19.2204,19.2287,6606.0
2017-08-30 13:05:00,23.09,23.1,23.09,23.09,3402.0,19.2287,19.237,19.2287,19.2287,3402.0
2017-08-30 13:10:00,23.09,23.12,23.09,23.1,13222.0,19.2287,19.2537,19.2287,19.237,13222.0
2017-08-30 13:15:00,23.1,23.11,23.08,23.1,10378.0,19.237,19.2454,19.2204,19.237,10378.0
2017-08-30 13:20:00,23.11,23.11,23.09,23.09,6880.0,19.2454,19.2454,19.2287,19.2287,6880.0
2017-08-30 13:25:00,23.1,23.11,23.09,23.09,5600.0,19.237,19.2454,19.2287,19.2287,5600.0
2017-08-30 13:30:00,23.09,23.11,23.09,23.09,13790.0,19.2287,19.2454,19.2287,19.2287,13790.0
2017-08-30 13:35:00,23.09,23.09,23.06,23.06,2884.0,19.2287,19.2287,19.2037,19.2037,2884.0
2017-08-30 13:40:00,23.06,23.06,23.05,23.05,8652.0,19.2037,19.2037,19.1954,19.1954,8652.0
2017-08-30 13:45:00,23.05,23.06,23.05,23.06,9692.0,19.1954,19.2037,19.1954,19.2037,9692.0
2017-08-30 13:50:00,23.05,23.06,23.05,23.06,12676.0,19.1954,19.2037,19.1954,19.2037,12676.0
2017-08-30 13:55:00,23.06,23.06,23.0,23.02,13982.0,19.2037,19.2037,19.1538,19.1704,13982.0
2017-08-30 14:00:00,23.02,23.04,23.0,23.04,26618.0,19.1704,19.1871,19.1538,19.1871,26618.0
2017-08-30 14:05:00,23.03,23.04,23.01,23.01,6456.0,19.1787,19.1871,19.1621,19.1621,6456.0
2017-08-30 14:10:00,23.0,23.02,23.0,23.02,16328.0,19.1538,19.1704,19.1538,19.1704,16328.0
2017-08-30 14:15:00,23.0,23.01,23.0,23.01,9440.0,19.1538,19.1621,19.1538,19.1621,9440.0
2017-08-30 14:20:00,23.0,23.04,23.0,23.02,13628.0,19.1538,19.1871,19.1538,19.1704,13628.0
2017-08-30 14:25:00,23.0,23.02,23.0,23.01,10572.0,19.1538,19.1704,19.1538,19.1621,10572.0
2017-08-30 14:30:00,23.02,23.04,23.0,23.04,26576.0,19.1704,19.1871,19.1538,19.1871,26576.0
2017-08-30 14:35:00,23.03,23.04,23.02,23.02,14012.0,19.1787,19.1871,19.1704,19.1704,14012.0
2017-08-30 14:40:00,23.03,23.03,23.01,23.01,9664.0,19.1787,19.1787,19.1621,19.1621,9664.0
2017-08-30 14:45:00,23.0,23.02,23.0,23.02,9306.0,19.1538,19.1704,19.1538,19.1704,9306.0
2017-08-30 14:50:00,23.02,23.03,23.0,23.0,6000.0,19.1704,19.1787,19.1538,19.1538,6000.0
2017-08-30 14:55:00,23.01,23.01,23.0,23.0,12376.0,19.1621,19.1621,19.1538,19.1538,12376.0
2017-08-30 15:00:00,23.0,23.02,23.0,23.0,32966.0,19.1538,19.1704,19.1538,19.1538,32966.0
2017-08-30 15:05:00,23.0,23.01,23.0,23.01,18616.0,19.1538,19.1621,19.1538,19.1621,18616.0
2017-08-30 15:10:00,23.01,23.01,23.0,23.0,20316.0,19.1621,19.1621,19.1538,19.1538,20316.0
2017-08-30 15:15:00,23.0,23.0,22.96,22.97,17990.0,19.1538,19.1538,19.1204,19.1288,17990.0
2017-08-30 15:20:00,22.96,22.97,22.96,22.97,16784.0,19.1204,19.1288,19.1204,19.1288,16784.0
2017-08-30 15:25:00,22.96,22.97,22.96,22.97,17564.0,19.1204,19.1288,19.1204,19.1288,17564.0
2017-08-30 15:30:00,22.96,22.97,22.96,22.97,26348.0,19.1204,19.1288,19.1204,19.1288,26348.0
2017-08-30 15:35:00,22.97,22.98,22.96,22.98,35592.0,19.1288,19.1371,19.1204,19.1371,35592.0
2017-08-30 15:40:00,22.98,22.98,22.94,22.96,33700.0,19.1371,19.1371,19.1038,19.1204,33700.0
2017-08-30 15:45:00,22.95,22.97,22.95,22.95,35038.0,19.1121,19.1288,19.1121,19.1121,35038.0
2017-08-30 15:50:00,22.95,22.97,22.95,22.97,50820.0,19.1121,19.1288,19.1121,19.1288,50820.0
2017-08-30 15:55:00,22.97,23.0,22.96,22.99,106358.0,19.1288,19.1538,19.1204,19.1454,106358.0
2017-08-31 09:30:00,23.06,23.13,23.05,23.11,16264.0,19.2037,19.262,19.1954,19.2454,16264.0
2017-08-31 09:35:00,23.1,23.18,23.08,23.15,10848.0,19.237,19.3037,19.2204,19.2787,10848.0
2017-08-31 09:40:00,23.14,23.18,23.09,23.16,15896.0,19.2703,19.3037,19.2287,19.287,15896.0
2017-08-31 09:45:00,23.16,23.16,23.08,23.11,7604.0,19.287,19.287,19.2204,19.2454,7604.0
2017-08-31 09:50:00,23.09,23.18,23.07,23.18,8700.0,19.2287,19.3037,19.2121,19.3037,8700.0
2017-08-31 09:55:00,23.15,23.18,23.11,23.14,13200.0,19.2787,19.3037,19.2454,19.2703,13200.0
2017-08-31 10:00:00,23.13,23.14,23.11,23.13,10226.0,19.262,19.2703,19.2454,19.262,10226.0
2017-08-31 10:05:00,23.11,23.11,23.06,23.08,8218.0,19.2454,19.2454,19.2037,19.2204,8218.0
2017-08-31 10:10:00,23.07,23.07,23.04,23.04,10812.0,19.2121,19.2121,19.1871,19.1871,10812.0
2017-08-31 10:15:00,23.05,23.07,23.03,23.04,13134.0,19.1954,19.2121,19.1787,19.1871,13134.0
2017-08-31 10:20:00,23.01,23.04,23.0,23.03,10024.0,19.1621,19.1871,19.1538,19.1787,10024.0
2017-08-31 10:25:00,23.04,23.05,23.01,23.05,6600.0,19.1871,19.1954,19.1621,19.1954,6600.0
2017-08-31 10:30:00,23.05,23.06,23.03,23.06,9432.0,19.1954,19.2037,19.1787,19.2037,9432.0
2017-08-31 10:35:00,23.05,23.08,23.04,23.07,9498.0,19.1954,19.2204,19.1871,19.2121,9498.0
2017-08-31 10:40:00,23.08,23.13,23.07,23.11,32978.0,19.2204,19.262,19.2121,19.2454,32978.0
2017-08-31 10:45:00,23.11,23.13,23.09,23.09,5750.0,19.2454,19.262,19.2287,19.2287,5750.0
2017-08-31 10:50:00,23.1,23.11,23.09,23.11,12804.0,19.237,19.2454,19.2287,19.2454,12804.0
2017-08-31 10:55:00,23.11,23.12,23.09,23.09,11268.0,19.2454,19.2537,19.2287,19.2287,11268.0
2017-08-31 11:00:00,23.1,23.11,23.07,23.11,12700.0,19.237,19.2454,19.2121,19.2454,12700.0
2017-08-31 11:05:00,23.11,23.11,23.08,23.08,18694.0,19.2454,19.2454,19.2204,19.2204,18694.0
2017-08-31 11:10:00,23.09,23.1,23.07,23.07,10430.0,19.2287,19.237,19.2121,19.2121,10430.0
2017-08-31 11:15:00,23.08,23.08,23.04,23.05,11538.0,19.2204,19.2204,19.1871,19.1954,11538.0
2017-08-31 11:20:00,23.05,23.08,23.05,23.08,15266.0,19.1954,19.2204,19.1954,19.2204,15266.0
2017-08-31 11:25:00,23.08,23.09,23.08,23.08,9300.0,19.2204,19.2287,19.2204,19.2204,9300.0
2017-08-31 11:30:00,23.08,23.08,23.0,23.02,74850.0,19.2204,19.2204,19.1538,19.1704,74850.0
2017-08-31 11:35:00,23.02,23.04,23.02,23.03,12112.0,19.1704,19.1871,19.1704,19.1787,12112.0
2017-08-31 11:40:00,23.03,23.05,23.03,23.04,13054.0,19.1787,19.1954,19.1787,19.1871,13054.0
2017-08-31 11:45:00,23.04,23.06,23.04,23.04,10030.0,19.1871,19.2037,19.1871,19.1871,10030.0
2017-08-31 11:50:00,23.05,23.07,23.04,23.07,14780.0,19.1954,19.2121,19.1871,19.2121,14780.0
2017-08-31 11:55:00,23.06,23.07,23.05,23.06,6200.0,19.2037,19.2121,19.1954,19.2037,6200.0
2017-08-31 12:00:00,23.06,23.07,23.06,23.07,3800.0,19.2037,19.2121,19.2037,19.2121,3800.0
2017-08-31 12:05:00,23.06,23.08,23.06,23.08,8526.0,19.2037,19.2204,19.2037,19.2204,8526.0
2017-08-31 12:10:00,23.08,23.09,23.06,23.09,17514.0,19.2204,19.2287,19.2037,19.2287,17514.0
2017-08-31 12:15:00,23.09,23.09,23.08,23.09,6978.0,19.2287,19.2287,19.2204,19.2287,6978.0
2017-08-31 12:20:00,23.09,23.1,23.08,23.09,6898.0,19.2287,19.237,19.2204,19.2287,6898.0
2017-08-31 12:25:00,23.09,23.09,23.07,23.08,14100.0,19.2287,19.2287,19.2121,19.2204,14100.0
2017-08-31 12:30:00,23.08,23.08,23.07,23.08,12242.0,19.2204,19.2204,19.2121,19.2204,12242.0
2017-08-31 12:35:00,23.08,23.1,23.08,23.1,4448.0,19.2204,19.237,19.2204,19.237,4448.0
2017-08-31 12:40:00,23.09,23.1,23.08,23.08,3200.0,19.2287,19.237,19.2204,19.2204,3200.0
2017-08-31 12:45:00,23.08,23.08,23.07,23.07,4400.0,19.2204,19.2204,19.2121,19.2121,4400.0
2017-08-31 12:50:00,23.07,23.08,23.07,23.08,10382.0,19.2121,19.2204,19.2121,19.2204,10382.0
2017-08-31 12:55:00,23.09,23.1,23.08,23.08,12800.0,19.2287,19.237,19.2204,19.2204,12800.0
2017-08-31 13:00:00,23.07,23.08,23.06,23.07,17816.0,19.2121,19.2204,19.2037,19.2121,17816.0
2017-08-31 13:05:00,23.06,23.06,23.0,23.04,43754.0,19.2037,19.2037,19.1538,19.1871,43754.0
2017-08-31 13:10:00,23.04,23.04,23.03,23.04,2000.0,19.1871,19.1871,19.1787,19.1871,2000.0
2017-08-31 13:15:00,23.04,23.04,22.99,23.02,73120.0,19.1871,19.1871,19.1454,19.1704,73120.0
2017-08-31 13:20:00,23.0,23.02,23.0,23.02,5400.0,19.1538,19.1704,19.1538,19.1704,5400.0
2017-08-31 13:25:00,23.02,23.04,23.02,23.04,8400.0,19.1704,19.1871,19.1704,19.1871,8400.0
2017-08-31 13:30:00,23.04,23.06,23.04,23.05,41486.0,19.1871,19.2037,19.1871,19.1954,41486.0
2017-08-31 13:35:00,23.05,23.05,23.02,23.03,65202.0,19.1954,19.1954,19.1704,19.1787,65202.0
2017-08-31 13:40:00,23.02,23.03,23.02,23.03,5600.0,19.1704,19.1787,19.1704,19.1787,5600.0
2017-08-31 13:45:00,23.03,23.04,23.02,23.04,18206.0,19.1787,19.1871,19.1704,19.1871,18206.0
2017-08-31 13:50:00,23.03,23.04,23.03,23.04,2782.0,19.1787,19.1871,19.1787,19.1871,2782.0
2017-08-31 13:55:00,23.04,23.05,23.03,23.04,9964.0,19.1871,19.1954,19.1787,19.1871,9964.0
2017-08-31 14:00:00,23.04,23.04,23.03,23.04,8726.0,19.1871,19.1871,19.1787,19.1871,8726.0
2017-08-31 14:05:00,23.03,23.04,23.03,23.04,10602.0,19.1787,19.1871,19.1787,19.1871,10602.0
2017-08-31 14:10:00,23.04,23.05,23.03,23.03,9618.0,19.1871,19.1954,19.1787,19.1787,9618.0
2017-08-31 14:15:00,23.03,23.04,23.02,23.02,8400.0,19.1787,19.1871,19.1704,19.1704,8400.0
2017-08-31 14:20:00,23.02,23.03,23.0,23.0,12000.0,19.1704,19.1787,19.1538,19.1538,12000.0
2017-08-31 14:25:00,23.01,23.01,22.99,22.99,15234.0,19.1621,19.1621,19.1454,19.1454,15234.0
2017-08-31 14:30:00,23.0,23.0,22.98,22.98,13800.0,19.1538,19.1538,19.1371,19.1371,13800.0
2017-08-31 14:35:00,22.97,22.97,22.93,22.93,12800.0,19.1288,19.1288,19.0955,19.0955,12800.0
2017-08-31 14:40:00,22.93,22.93,22.9,22.91,17622.0,19.0955,19.0955,19.0705,19.0788,17622.0
2017-08-31 14:45:00,22.9,22.91,22.88,22.88,29478.0,19.0705,19.0788,19.0538,19.0538,29478.0
2017-08-31 14:50:00,22.88,22.89,22.88,22.88,35214.0,19.0538,19.0622,19.0538,19.0538,35214.0
2017-08-31 14:55:00,22.88,22.89,22.86,22.88,32104.0,19.0538,19.0622,19.0372,19.0538,32104.0
2017-08-31 15:00:00,22.87,22.88,22.87,22.87,13202.0,19.0455,19.0538,19.0455,19.0455,13202.0
2017-08-31 15:05:00,22.87,22.88,22.86,22.88,30254.0,19.0455,19.0538,19.0372,19.0538,30254.0
2017-08-31 15:10:00,22.87,22.88,22.86,22.86,17684.0,19.0455,19.0538,19.0372,19.0372,17684.0
2017-08-31 15:15:00,22.86,22.87,22.86,22.86,31650.0,19.0372,19.0455,19.0372,19.0372,31650.0
2017-08-31 15:20:00,22.86,22.93,22.86,22.92,32980.0,19.0372,19.0955,19.0372,19.0871,32980.0
2017-08-31 15:25:00,22.92,22.93,22.92,22.93,18420.0,19.0871,19.0955,19.0871,19.0955,18420.0
2017-08-31 15:30:00,22.93,22.93,22.92,22.93,16126.0,19.0955,19.0955,19.0871,19.0955,16126.0
2017-08-31 15:35:00,22.93,22.94,22.93,22.93,22552.0,19.0955,19.1038,19.0955,19.0955,22552.0
2017-08-31 15:40:00,22.93,22.95,22.93,22.94,46430.0,19.0955,19.1121,19.0955,19.1038,46430.0
2017-08-31 15:45:00,22.94,23.0,22.93,23.0,73386.0,19.1038,19.1538,19.0955,19.1538,73386.0
2017-08-31 15:50:00,23.0,23.03,22.99,23.02,108908.0,19.1538,19.1787,19.1454,19.1704,108908.0
2017-08-31 15:55:00,23.02,23.02,23.0,23.0,238360.0,19.1704,19.1704,19.1538,19.1538,238360.0
2017-09-01 09:30:00,23.06,23.26,23.03,23.25,39468.0,19.2037,19.3703,19.1787,19.362,39468.0
2017-09-01 09:35:00,23.25,23.27,23.16,23.23,14538.0,19.362,19.3786,19.287,19.3453,14538.0
2017-09-01 09:40:00,23.27,23.32,23.24,23.31,15526.0,19.3786,19.4202,19.3536,19.4119,15526.0
2017-09-01 09:45:00,23.35,23.43,23.32,23.39,58430.0,19.4452,19.5119,19.4202,19.4785,58430.0
2017-09-01 09:50:00,23.38,23.4,23.3,23.33,27280.0,19.4702,19.4869,19.4036,19.4286,27280.0
2017-09-01 09:55:00,23.33,23.34,23.27,23.27,8030.0,19.4286,19.4369,19.3786,19.3786,8030.0
2017-09-01 10:00:00,23.25,23.35,23.25,23.31,52250.0,19.362,19.4452,19.362,19.4119,52250.0
2017-09-01 10:05:00,23.3,23.31,23.25,23.28,15400.0,19.4036,19.4119,19.362,19.3869,15400.0
2017-09-01 10:10:00,23.27,23.3,23.24,23.26,12138.0,19.3786,19.4036,19.3536,19.3703,12138.0
2017-09-01 10:15:00,23.25,23.28,23.25,23.25,6186.0,19.362,19.3869,19.362,19.362,6186.0
2017-09-01 10:20:00,23.25,23.32,23.25,23.32,18514.0,19.362,19.4202,19.362,19.4202,18514.0
2017-09-01 10:25:00,23.3,23.35,23.3,23.33,11750.0,19.4036,19.4452,19.4036,19.4286,11750.0
2017-09-01 10:30:00,23.35,23.36,23.32,23.32,19894.0,19.4452,19.4536,19.4202,19.4202,19894.0
2017-09-01 10:35:00,23.32,23.34,23.3,23.32,7612.0,19.4202,19.4369,19.4036,19.4202,7612.0
2017-09-01 10:40:00,23.32,23.33,23.29,23.29,6600.0,19.4202,19.4286,19.3953,19.3953,6600.0
2017-09-01 10:45:00,23.29,23.31,23.29,23.29,7800.0,19.3953,19.4119,19.3953,19.3953,7800.0
2017-09-01 10:50:00,23.29,23.29,23.27,23.28,14724.0,19.3953,19.3953,19.3786,19.3869,14724.0
2017-09-01 10:55:00,23.29,23.34,23.28,23.34,18818.0,19.3953,19.4369,19.3869,19.4369,18818.0
2017-09-01 11:00:00,23.34,23.35,23.34,23.34,20010.0,19.4369,19.4452,19.4369,19.4369,20010.0
2017-09-01 11:05:00,23.32,23.33,23.31,23.33,20012.0,19.4202,19.4286,19.4119,19.4286,20012.0
2017-09-01 11:10:00,23.32,23.33,23.29,23.32,46294.0,19.4202,19.4286,19.3953,19.4202,46294.0
2017-09-01 11:15:00,23.32,23.36,23.31,23.36,29512.0,19.4202,19.4536,19.4119,19.4536,29512.0
2017-09-01 11:20:00,23.35,23.36,23.29,23.31,19446.0,19.4452,19.4536,19.3953,19.4119,19446.0
2017-09-01 11:25:00,23.3,23.34,23.3,23.33,15212.0,19.4036,19.4369,19.4036,19.4286,15212.0
2017-09-01 11:30:00,23.33,23.33,23.29,23.3,7422.0,19.4286,19.4286,19.3953,19.4036,7422.0
2017-09-01 11:35:00,23.31,23.31,23.3,23.3,8650.0,19.4119,19.4119,19.4036,19.4036,8650.0
2017-09-01 11:40:00,23.3,23.32,23.3,23.32,8650.0,19.4036,19.4202,19.4036,19.4202,8650.0
2017-09-01 11:45:00,23.33,23.35,23.33,23.33,16918.0,19.4286,19.4452,19.4286,19.4286,16918.0
2017-09-01 11:50:00,23.34,23.35,23.33,23.34,14240.0,19.4369,19.4452,19.4286,19.4369,14240.0
2017-09-01 11:55:00,23.34,23.35,23.33,23.35,23502.0,19.4369,19.4452,19.4286,19.4452,23502.0
2017-09-01 12:00:00,23.34,23.34,23.29,23.29,19828.0,19.4369,19.4369,19.3953,19.3953,19828.0
2017-09-01 12:05:00,23.29,23.29,23.24,23.24,6216.0,19.3953,19.3953,19.3536,19.3536,6216.0
2017-09-01 12:10:00,23.25,23.27,23.25,23.25,4600.0,19.362,19.3786,19.362,19.362,4600.0
2017-09-01 12:15:00,23.27,23.28,23.27,23.28,5800.0,19.3786,19.3869,19.3786,19.3869,5800.0
2017-09-01 12:20:00,23.28,23.28,23.28,23.28,3400.0,19.3869,19.3869,19.3869,19.3869,3400.0
2017-09-01 12:25:00,23.28,23.29,23.27,23.27,6400.0,19.3869,19.3953,19.3786,19.3786,6400.0
2017-09-01 12:30:00,23.27,23.29,23.26,23.29,6266.0,19.3786,19.3953,19.3703,19.3953,6266.0
2017-09-01 12:35:00,23.28,23.31,23.28,23.3,6200.0,19.3869,19.4119,19.3869,19.4036,6200.0
2017-09-01 12:40:00,23.29,23.31,23.29,23.31,4820.0,19.3953,19.4119,19.3953,19.4119,4820.0
2017-09-01 12:45:00,23.3,23.31,23.3,23.31,2800.0,19.4036,19.4119,19.4036,19.4119,2800.0
2017-09-01 12:50:00,23.32,23.35,23.32,23.35,7440.0,19.4202,19.4452,19.4202,19.4452,7440.0
2017-09-01 12:55:00,23.35,23.35,23.34,23.34,5400.0,19.4452,19.4452,19.4369,19.4369,5400.0
2017-09-01 13:00:00,23.34,23.37,23.34,23.36,6800.0,19.4369,19.4619,19.4369,19.4536,6800.0
2017-09-01 13:05:00,23.36,23.36,23.35,23.35,20354.0,19.4536,19.4536,19.4452,19.4452,20354.0
2017-09-01 13:10:00,23.36,23.36,23.34,23.34,14642.0,19.4536,19.4536,19.4369,19.4369,14642.0
2017-09-01 13:15:00,23.35,23.35,23.34,23.35,9596.0,19.4452,19.4452,19.4369,19.4452,9596.0
2017-09-01 13:20:00,23.35,23.35,23.33,23.33,20750.0,19.4452,19.4452,19.4286,19.4286,20750.0
2017-09-01 13:25:00,23.32,23.33,23.29,23.3,15000.0,19.4202,19.4286,19.3953,19.4036,15000.0
2017-09-01 13:30:00,23.31,23.31,23.29,23.3,22888.0,19.4119,19.4119,19.3953,19.4036,22888.0
2017-09-01 13:35:00,23.29,23.3,23.27,23.27,5540.0,19.3953,19.4036,19.3786,19.3786,5540.0
2017-09-01 13:40:00,23.27,23.29,23.25,23.28,14620.0,19.3786,19.3953,19.362,19.3869,14620.0
2017-09-01 13:45:00,23.28,23.3,23.27,23.29,18662.0,19.3869,19.4036,19.3786,19.3953,18662.0
2017-09-01 13:50:00,23.3,23.3,23.28,23.29,6000.0,19.4036,19.4036,19.3869,19.3953,6000.0
2017-09-01 13:55:00,23.28,23.28,23.25,23.25,15568.0,19.3869,19.3869,19.362,19.362,15568.0
2017-09-01 14:00:00,23.25,23.34,23.25,23.3,35188.0,19.362,19.4369,19.362,19.4036,35188.0
2017-09-01 14:05:00,23.3,23.32,23.3,23.31,7980.0,19.4036,19.4202,19.4036,19.4119,7980.0
2017-09-01 14:10:00,23.32,23.34,23.31,23.32,6830.0,19.4202,19.4369,19.4119,19.4202,6830.0
2017-09-01 14:15:00,23.34,23.34,23.33,23.34,3400.0,19.4369,19.4369,19.4286,19.4369,3400.0
2017-09-01 14:20:00,23.34,23.35,23.33,23.34,15736.0,19.4369,19.4452,19.4286,19.4369,15736.0
2017-09-01 14:25:00,23.34,23.35,23.34,23.35,2200.0,19.4369,19.4452,19.4369,19.4452,2200.0
2017-09-01 14:30:00,23.36,23.36,23.35,23.36,10200.0,19.4536,19.4536,19.4452,19.4536,10200.0
2017-09-01 14:35:00,23.36,23.36,23.35,23.35,11998.0,19.4536,19.4536,19.4452,19.4452,11998.0
2017-09-01 14:40:00,23.35,23.36,23.34,23.36,9232.0,19.4452,19.4536,19.4369,19.4536,9232.0
2017-09-01 14:45:00,23.36,23.36,23.35,23.36,7992.0,19.4536,19.4536,19.4452,19.4536,7992.0
2017-09-01 14:50:00,23.36,23.36,23.34,23.35,10458.0,19.4536,19.4536,19.4369,19.4452,10458.0
2017-09-01 14:55:00,23.35,23.36,23.35,23.36,4158.0,19.4452,19.4536,19.4452,19.4536,4158.0
2017-09-01 15:00:00,23.35,23.36,23.35,23.36,5338.0,19.4452,19.4536,19.4452,19.4536,5338.0
2017-09-01 15:05:00,23.36,23.37,23.35,23.36,18394.0,19.4536,19.4619,19.4452,19.4536,18394.0
2017-09-01 15:10:00,23.36,23.37,23.36,23.36,11214.0,19.4536,19.4619,19.4536,19.4536,11214.0
2017-09-01 15:15:00,23.36,23.38,23.36,23.36,15626.0,19.4536,19.4702,19.4536,19.4536,15626.0
2017-09-01 15:20:00,23.36,23.36,23.34,23.35,13776.0,19.4536,19.4536,19.4369,19.4452,13776.0
2017-09-01 15:25:00,23.34,23.34,23.32,23.33,26920.0,19.4369,19.4369,19.4202,19.4286,26920.0
2017-09-01 15:30:00,23.33,23.33,23.31,23.31,33362.0,19.4286,19.4286,19.4119,19.4119,33362.0
2017-09-01 15:35:00,23.31,23.31,23.31,23.31,17244.0,19.4119,19.4119,19.4119,19.4119,17244.0
2017-09-01 15:40:00,23.31,23.31,23.29,23.3,71194.0,19.4119,19.4119,19.3953,19.4036,71194.0
2017-09-01 15:45:00,23.3,23.3,23.28,23.28,45890.0,19.4036,19.4036,19.3869,19.3869,45890.0
2017-09-01 15:50:00,23.29,23.29,23.28,23.28,40912.0,19.3953,19.3953,19.3869,19.3869,40912.0
2017-09-01 15:55:00,23.28,23.28,23.25,23.25,91834.0,19.3869,19.3869,19.362,19.362,91834.0
2017-09-05 09:30:00,23.32,23.53,23.31,23.44,66532.0,19.4202,19.5951,19.4119,19.5202,66532.0
2017-09-05 09:35:00,23.43,23.47,23.37,23.4,13800.0,19.5119,19.5452,19.4619,19.4869,13800.0
2017-09-05 09:40:00,23.39,23.71,23.39,23.7,46810.0,19.4785,19.745,19.4785,19.7367,46810.0
2017-09-05 09:45:00,23.71,23.72,23.63,23.66,26666.0,19.745,19.7534,19.6784,19.7034,26666.0
2017-09-05 09:50:00,23.65,23.68,23.62,23.65,24982.0,19.6951,19.72,19.6701,19.6951,24982.0
2017-09-05 09:55:00,23.64,23.81,23.63,23.81,76868.0,19.6867,19.8283,19.6784,19.8283,76868.0
2017-09-05 10:00:00,23.83,23.84,23.69,23.69,31644.0,19.845,19.8533,19.7284,19.7284,31644.0
2017-09-05 10:05:00,23.68,23.68,23.6,23.61,23028.0,19.72,19.72,19.6534,19.6618,23028.0
2017-09-05 10:10:00,23.63,23.63,23.58,23.61,17094.0,19.6784,19.6784,19.6368,19.6618,17094.0
2017-09-05 10:15:00,23.63,23.64,23.61,23.62,15468.0,19.6784,19.6867,19.6618,19.6701,15468.0
2017-09-05 10:20:00,23.61,23.63,23.5,23.5,20700.0,19.6618,19.6784,19.5701,19.5701,20700.0
2017-09-05 10:25:00,23.52,23.59,23.49,23.58,18362.0,19.5868,19.6451,19.5618,19.6368,18362.0
2017-09-05 10:30:00,23.59,23.59,23.53,23.53,12294.0,19.6451,19.6451,19.5951,19.5951,12294.0
2017-09-05 10:35:00,23.54,23.57,23.49,23.49,19240.0,19.6035,19.6284,19.5618,19.5618,19240.0
2017-09-05 10:40:00,23.48,23.53,23.48,23.5,17718.0,19.5535,19.5951,19.5535,19.5701,17718.0
2017-09-05 10:45:00,23.5,23.55,23.49,23.53,22320.0,19.5701,19.6118,19.5618,19.5951,22320.0
2017-09-05 10:50:00,23.53,23.56,23.52,23.55,9442.0,19.5951,19.6201,19.5868,19.6118,9442.0
2017-09-05 10:55:00,23.55,23.61,23.54,23.61,13200.0,19.6118,19.6618,19.6035,19.6618,13200.0
2017-09-05 11:00:00,23.61,23.66,23.59,23.66,21560.0,19.6618,19.7034,19.6451,19.7034,21560.0
2017-09-05 11:05:00,23.64,23.64,23.58,23.59,29798.0,19.6867,19.6867,19.6368,19.6451,29798.0
2017-09-05 11:10:00,23.58,23.6,23.55,23.56,14400.0,19.6368,19.6534,19.6118,19.6201,14400.0
2017-09-05 11:15:00,23.56,23.56,23.51,23.51,13408.0,19.6201,19.6201,19.5785,19.5785,13408.0
2017-09-05 11:20:00,23.52,23.56,23.5,23.56,18002.0,19.5868,19.6201,19.5701,19.6201,18002.0
2017-09-05 11:25:00,23.58,23.59,23.55,23.55,16800.0,19.6368,19.6451,19.6118,19.6118,16800.0
2017-09-05 11:30:00,23.55,23.58,23.54,23.56,12838.0,19.6118,19.6368,19.6035,19.6201,12838.0
2017-09-05 11:35:00,23.57,23.6,23.55,23.59,23280.0,19.6284,19.6534,19.6118,19.6451,23280.0
2017-09-05 11:40:00,23.59,23.59,23.57,23.57,9464.0,19.6451,19.6451,19.6284,19.6284,9464.0
2017-09-05 11:45:00,23.57,23.57,23.53,23.57,13190.0,19.6284,19.6284,19.5951,19.6284,13190.0
2017-09-05 11:50:00,23.58,23.58,23.54,23.57,14930.0,19.6368,19.6368,19.6035,19.6284,14930.0
2017-09-05 11:55:00,23.58,23.58,23.54,23.55,6980.0,19.6368,19.6368,19.6035,19.6118,6980.0
2017-09-05 12:00:00,23.54,23.54,23.5,23.5,19666.0,19.6035,19.6035,19.5701,19.5701,19666.0
2017-09-05 12:05:00,23.51,23.53,23.5,23.5,12800.0,19.5785,19.5951,19.5701,19.5701,12800.0
2017-09-05 12:10:00,23.5,23.52,23.49,23.49,25786.0,19.5701,19.5868,19.5618,19.5618,25786.0
2017-09-05 12:15:00,23.49,23.5,23.48,23.49,13460.0,19.5618,19.5701,19.5535,19.5618,13460.0
2017-09-05 12:20:00,23.49,23.54,23.48,23.54,27716.0,19.5618,19.6035,19.5535,19.6035,27716.0
2017-09-05 12:25:00,23.53,23.53,23.49,23.5,6720.0,19.5951,19.5951,19.5618,19.5701,6720.0
2017-09-05 12:30:00,23.5,23.51,23.47,23.49,45120.0,19.5701,19.5785,19.5452,19.5618,45120.0
2017-09-05 12:35:00,23.49,23.52,23.49,23.5,19684.0,19.5618,19.5868,19.5618,19.5701,19684.0
2017-09-05 12:40:00,23.49,23.51,23.49,23.5,7400.0,19.5618,19.5785,19.5618,19.5701,7400.0
2017-09-05 12:45:00,23.49,23.52,23.48,23.5,13046.0,19.5618,19.5868,19.5535,19.5701,13046.0
2017-09-05 12:50:00,23.52,23.52,23.47,23.47,16478.0,19.5868,19.5868,19.5452,19.5452,16478.0
2017-09-05 12:55:00,23.47,23.47,23.41,23.41,97676.0,19.5452,19.5452,19.4952,19.4952,97676.0
2017-09-05 13:00:00,23.4,23.4,23.32,23.34,32488.0,19.4869,19.4869,19.4202,19.4369,32488.0
2017-09-05 13:05:00,23.34,23.35,23.33,23.34,16000.0,19.4369,19.4452,19.4286,19.4369,16000.0
2017-09-05 13:10:00,23.34,23.34,23.31,23.32,6534.0,19.4369,19.4369,19.4119,19.4202,6534.0
2017-09-05 13:15:00,23.32,23.36,23.32,23.36,7758.0,19.4202,19.4536,19.4202,19.4536,7758.0
2017-09-05 13:20:00,23.35,23.36,23.32,23.32,15148.0,19.4452,19.4536,19.4202,19.4202,15148.0
2017-09-05 13:25:00,23.3,23.31,23.29,23.31,13014.0,19.4036,19.4119,19.3953,19.4119,13014.0
2017-09-05 13:30:00,23.32,23.32,23.29,23.3,9942.0,19.4202,19.4202,19.3953,19.4036,9942.0
2017-09-05 13:35:00,23.29,23.32,23.29,23.31,12536.0,19.3953,19.4202,19.3953,19.4119,12536.0
2017-09-05 13:40:00,23.32,23.36,23.32,23.34,8450.0,19.4202,19.4536,19.4202,19.4369,8450.0
2017-09-05 13:45:00,23.34,23.36,23.33,23.33,9410.0,19.4369,19.4536,19.4286,19.4286,9410.0
2017-09-05 13:50:00,23.33,23.35,23.32,23.35,16518.0,19.4286,19.4452,19.4202,19.4452,16518.0
2017-09-05 13:55:00,23.36,23.36,23.34,23.35,9280.0,19.4536,19.4536,19.4369,19.4452,9280.0
2017-09-05 14:00:00,23.35,23.36,23.35,23.36,11208.0,19.4452,19.4536,19.4452,19.4536,11208.0
2017-09-05 14:05:00,23.35,23.39,23.35,23.38,16574.0,19.4452,19.4785,19.4452,19.4702,16574.0
2017-09-05 14:10:00,23.38,23.39,23.37,23.38,12426.0,19.4702,19.4785,19.4619,19.4702,12426.0
2017-09-05 14:15:00,23.38,23.38,23.35,23.38,9532.0,19.4702,19.4702,19.4452,19.4702,9532.0
2017-09-05 14:20:00,23.38,23.4,23.38,23.39,12520.0,19.4702,19.4869,19.4702,19.4785,12520.0
2017-09-05 14:25:00,23.4,23.43,23.39,23.41,18546.0,19.4869,19.5119,19.4785,19.4952,18546.0
2017-09-05 14:30:00,23.41,23.42,23.4,23.42,11982.0,19.4952,19.5035,19.4869,19.5035,11982.0
2017-09-05 14:35:00,23.41,23.47,23.41,23.43,116060.0,19.4952,19.5452,19.4952,19.5119,116060.0
2017-09-05 14:40:00,23.44,23.48,23.43,23.48,52182.0,19.5202,19.5535,19.5119,19.5535,52182.0
2017-09-05 14:45:00,23.49,23.49,23.45,23.48,15432.0,19.5618,19.5618,19.5285,19.5535,15432.0
2017-09-05 14:50:00,23.47,23.47,23.4,23.4,32126.0,19.5452,19.5452,19.4869,19.4869,32126.0
2017-09-05 14:55:00,23.41,23.45,23.4,23.45,13862.0,19.4952,19.5285,19.4869,19.5285,13862.0
2017-09-05 15:00:00,23.46,23.48,23.45,23.47,9746.0,19.5368,19.5535,19.5285,19.5452,9746.0
2017-09-05 15:05:00,23.48,23.49,23.44,23.48,14302.0,19.5535,19.5618,19.5202,19.5535,14302.0
2017-09-05 15:10:00,23.48,23.5,23.47,23.5,23486.0,19.5535,19.5701,19.5452,19.5701,23486.0
2017-09-05 15:15:00,23.49,23.5,23.44,23.49,56284.0,19.5618,19.5701,19.5202,19.5618,56284.0
2017-09-05 15:20:00,23.49,23.49,23.41,23.43,39200.0,19.5618,19.5618,19.4952,19.5119,39200.0
2017-09-05 15:25:00,23.43,23.49,23.43,23.47,18180.0,19.5119,19.5618,19.5119,19.5452,18180.0
2017-09-05 15:30:00,23.47,23.49,23.47,23.49,37326.0,19.5452,19.5618,19.5452,19.5618,37326.0
2017-09-05 15:35:00,23.49,23.49,23.43,23.44,44670.0,19.5618,19.5618,19.5119,19.5202,44670.0
2017-09-05 15:40:00,23.44,23.45,23.43,23.44,50928.0,19.5202,19.5285,19.5119,19.5202,50928.0
2017-09-05 15:45:00,23.44,23.45,23.43,23.45,58502.0,19.5202,19.5285,19.5119,19.5285,58502.0
2017-09-05 15:50:00,23.45,23.46,23.43,23.45,78526.0,19.5285,19.5368,19.5119,19.5285,78526.0
2017-09-05 15:55:00,23.46,23.5,23.45,23.49,208140.0,19.5368,19.5701,19.5285,19.5618,208140.0
2017-09-06 09:30:00,23.63,23.71,23.63,23.68,22918.0,19.6784,19.745,19.6784,19.72,22918.0
2017-09-06 09:35:00,23.67,23.77,23.67,23.73,20982.0,19.7117,19.795,19.7117,19.7617,20982.0
2017-09-06 09:40:00,23.71,23.71,23.65,23.66,5342.0,19.745,19.745,19.6951,19.7034,5342.0
2017-09-06 09:45:00,23.67,23.69,23.63,23.68,3186.0,19.7117,19.7284,19.6784,19.72,3186.0
2017-09-06 09:50:00,23.69,23.7,23.68,23.7,1182.0,19.7284,19.7367,19.72,19.7367,1182.0
2017-09-06 09:55:00,23.69,23.72,23.69,23.7,5700.0,19.7284,19.7534,19.7284,19.7367,5700.0
2017-09-06 10:00:00,23.71,23.72,23.68,23.68,6412.0,19.745,19.7534,19.72,19.72,6412.0
2017-09-06 10:05:00,23.68,23.76,23.68,23.71,16108.0,19.72,19.7867,19.72,19.745,16108.0
2017-09-06 10:10:00,23.71,23.77,23.71,23.76,14954.0,19.745,19.795,19.745,19.7867,14954.0
2017-09-06 10:15:00,23.75,23.77,23.73,23.74,6948.0,19.7783,19.795,19.7617,19.77,6948.0
2017-09-06 10:20:00,23.74,23.8,23.74,23.75,13402.0,19.77,19.82,19.77,19.7783,13402.0
2017-09-06 10:25:00,23.75,23.77,23.74,23.75,8900.0,19.7783,19.795,19.77,19.7783,8900.0
2017-09-06 10:30:00,23.75,23.77,23.74,23.74,6600.0,19.7783,19.795,19.77,19.77,6600.0
2017-09-06 10:35:00,23.74,23.75,23.7,23.72,10246.0,19.77,19.7783,19.7367,19.7534,10246.0
2017-09-06 10:40:00,23.72,23.75,23.68,23.7,9778.0,19.7534,19.7783,19.72,19.7367,9778.0
2017-09-06 10:45:00,23.71,23.71,23.66,23.67,8414.0,19.745,19.745,19.7034,19.7117,8414.0
2017-09-06 10:50:00,23.66,23.7,23.64,23.68,18790.0,19.7034,19.7367,19.6867,19.72,18790.0
2017-09-06 10:55:00,23.68,23.69,23.67,23.69,8758.0,19.72,19.7284,19.7117,19.7284,8758.0
2017-09-06 11:00:00,23.69,23.72,23.68,23.72,9012.0,19.7284,19.7534,19.72,19.7534,9012.0
2017-09-06 11:05:00,23.71,23.74,23.71,23.72,8800.0,19.745,19.77,19.745,19.7534,8800.0
2017-09-06 11:10:00,23.71,23.72,23.66,23.66,2662.0,19.745,19.7534,19.7034,19.7034,2662.0
2017-09-06 11:15:00,23.66,23.74,23.65,23.72,23600.0,19.7034,19.77,19.6951,19.7534,23600.0
2017-09-06 11:20:00,23.7,23.73,23.7,23.72,7024.0,19.7367,19.7617,19.7367,19.7534,7024.0
2017-09-06 11:25:00,23.72,23.74,23.71,23.72,3800.0,19.7534,19.77,19.745,19.7534,3800.0
2017-09-06 11:30:00,23.73,23.74,23.71,23.71,8518.0,19.7617,19.77,19.745,19.745,8518.0
2017-09-06 11:35:00,23.71,23.73,23.7,23.72,6212.0,19.745,19.7617,19.7367,19.7534,6212.0
2017-09-06 11:40:00,23.72,23.73,23.7,23.73,10618.0,19.7534,19.7617,19.7367,19.7617,10618.0
2017-09-06 11:45:00,23.73,23.74,23.72,23.73,18280.0,19.7617,19.77,19.7534,19.7617,18280.0
2017-09-06 11:50:00,23.73,23.74,23.71,23.74,20224.0,19.7617,19.77,19.745,19.77,20224.0
2017-09-06 11:55:00,23.74,23.74,23.72,23.73,15584.0,19.77,19.77,19.7534,19.7617,15584.0
2017-09-06 12:00:00,23.74,23.75,23.72,23.72,7800.0,19.77,19.7783,19.7534,19.7534,7800.0
2017-09-06 12:05:00,23.71,23.71,23.68,23.68,2200.0,19.745,19.745,19.72,19.72,2200.0
2017-09-06 12:10:00,23.67,23.67,23.65,23.65,5648.0,19.7117,19.7117,19.6951,19.6951,5648.0
2017-09-06 12:15:00,23.65,23.66,23.63,23.65,11400.0,19.6951,19.7034,19.6784,19.6951,11400.0
2017-09-06 12:20:00,23.66,23.66,23.63,23.64,14970.0,19.7034,19.7034,19.6784,19.6867,14970.0
2017-09-06 12:25:00,23.64,23.67,23.64,23.67,3562.0,19.6867,19.7117,19.6867,19.7117,3562.0
2017-09-06 12:30:00,23.64,23.66,23.64,23.66,2438.0,19.6867,19.7034,19.6867,19.7034,2438.0
2017-09-06 12:35:00,23.66,23.68,23.65,23.65,5200.0,19.7034,19.72,19.6951,19.6951,5200.0
2017-09-06 12:40:00,23.66,23.67,23.64,23.67,54212.0,19.7034,19.7117,19.6867,19.7117,54212.0
2017-09-06 12:45:00,23.67,23.7,23.66,23.7,39800.0,19.7117,19.7367,19.7034,19.7367,39800.0
2017-09-06 12:50:00,23.7,23.73,23.69,23.72,26012.0,19.7367,19.7617,19.7284,19.7534,26012.0
2017-09-06 12:55:00,23.72,23.72,23.69,23.69,10196.0,19.7534,19.7534,19.7284,19.7284,10196.0
2017-09-06 13:00:00,23.68,23.7,23.68,23.68,3806.0,19.72,19.7367,19.72,19.72,3806.0
2017-09-06 13:05:00,23.68,23.7,23.68,23.69,2400.0,19.72,19.7367,19.72,19.7284,2400.0
2017-09-06 13:10:00,23.69,23.72,23.67,23.67,7200.0,19.7284,19.7534,19.7117,19.7117,7200.0
2017-09-06 13:15:00,23.67,23.68,23.65,23.68,17752.0,19.7117,19.72,19.6951,19.72,17752.0
2017-09-06 13:20:00,23.68,23.7,23.67,23.67,8400.0,19.72,19.7367,19.7117,19.7117,8400.0
2017-09-06 13:25:00,23.64,23.66,23.6,23.62,48530.0,19.6867,19.7034,19.6534,19.6701,48530.0
2017-09-06 13:30:00,23.63,23.66,23.62,23.62,71530.0,19.6784,19.7034,19.6701,19.6701,71530.0
2017-09-06 13:35:00,23.63,23.65,23.61,23.61,42782.0,19.6784,19.6951,19.6618,19.6618,42782.0
2017-09-06 13:40:00,23.6,23.63,23.6,23.61,14468.0,19.6534,19.6784,19.6534,19.6618,14468.0
2017-09-06 13:45:00,23.62,23.64,23.61,23.62,13800.0,19.6701,19.6867,19.6618,19.6701,13800.0
2017-09-06 13:50:00,23.62,23.62,23.59,23.6,15444.0,19.6701,19.6701,19.6451,19.6534,15444.0
2017-09-06 13:55:00,23.6,23.61,23.6,23.61,9872.0,19.6534,19.6618,19.6534,19.6618,9872.0
2017-09-06 14:00:00,23.6,23.61,23.6,23.6,8776.0,19.6534,19.6618,19.6534,19.6534,8776.0
2017-09-06 14:05:00,23.59,23.6,23.58,23.58,6600.0,19.6451,19.6534,19.6368,19.6368,6600.0
2017-09-06 14:10:00,23.58,23.6,23.56,23.58,5688.0,19.6368,19.6534,19.6201,19.6368,5688.0
2017-09-06 14:15:00,23.59,23.61,23.58,23.61,8936.0,19.6451,19.6618,19.6368,19.6618,8936.0
2017-09-06 14:20:00,23.61,23.62,23.59,23.61,8670.0,19.6618,19.6701,19.6451,19.6618,8670.0
2017-09-06 14:25:00,23.61,23.61,23.58,23.59,8554.0,19.6618,19.6618,19.6368,19.6451,8554.0
2017-09-06 14:30:00,23.59,23.63,23.59,23.62,14988.0,19.6451,19.6784,19.6451,19.6701,14988.0
2017-09-06 14:35:00,23.63,23.64,23.62,23.64,9156.0,19.6784,19.6867,19.6701,19.6867,9156.0
2017-09-06 14:40:00,23.64,23.64,23.63,23.63,7416.0,19.6867,19.6867,19.6784,19.6784,7416.0
2017-09-06 14:45:00,23.64,23.67,23.63,23.65,19662.0,19.6867,19.7117,19.6784,19.6951,19662.0
2017-09-06 14:50:00,23.65,23.65,23.64,23.65,8480.0,19.6951,19.6951,19.6867,19.6951,8480.0
2017-09-06 14:55:00,23.65,23.65,23.63,23.63,6600.0,19.6951,19.6951,19.6784,19.6784,6600.0
2017-09-06 15:00:00,23.62,23.65,23.61,23.65,17024.0,19.6701,19.6951,19.6618,19.6951,17024.0
2017-09-06 15:05:00,23.65,23.66,23.64,23.66,10112.0,19.6951,19.7034,19.6867,19.7034,10112.0
2017-09-06 15:10:00,23.66,23.66,23.64,23.64,24532.0,19.7034,19.7034,19.6867,19.6867,24532.0
2017-09-06 15:15:00,23.64,23.66,23.64,23.66,10200.0,19.6867,19.7034,19.6867,19.7034,10200.0
2017-09-06 15:20:00,23.66,23.66,23.64,23.66,25532.0,19.7034,19.7034,19.6867,19.7034,25532.0
2017-09-06 15:25:00,23.65,23.66,23.63,23.64,18016.0,19.6951,19.7034,19.6784,19.6867,18016.0
2017-09-06 15:30:00,23.64,23.66,23.63,23.64,21470.0,19.6867,19.7034,19.6784,19.6867,21470.0
2017-09-06 15:35:00,23.64,23.64,23.61,23.63,25608.0,19.6867,19.6867,19.6618,19.6784,25608.0
2017-09-06 15:40:00,23.63,23.64,23.61,23.63,31672.0,19.6784,19.6867,19.6618,19.6784,31672.0
2017-09-06 15:45:00,23.63,23.64,23.62,23.63,43250.0,19.6784,19.6867,19.6701,19.6784,43250.0
2017-09-06 15:50:00,23.63,23.65,23.62,23.62,72998.0,19.6784,19.6951,19.6701,19.6701,72998.0
2017-09-06 15:55:00,23.62,23.64,23.62,23.64,114678.0,19.6701,19.6867,19.6701,19.6867,114678.0
2017-09-07 09:30:00,24.02,24.08,23.93,24.05,87968.0,20.0032,20.0532,19.9282,20.0282,87968.0
2017-09-07 09:35:00,24.07,24.2,24.07,24.17,38086.0,20.0448,20.1531,20.0448,20.1281,38086.0
2017-09-07 09:40:00,24.16,24.18,24.06,24.11,19846.0,20.1198,20.1364,20.0365,20.0781,19846.0
2017-09-07 09:45:00,24.09,24.12,23.97,24.0,40950.0,20.0615,20.0865,19.9615,19.9865,40950.0
2017-09-07 09:50:00,24.0,24.0,23.82,23.82,62028.0,19.9865,19.9865,19.8366,19.8366,62028.0
2017-09-07 09:55:00,23.83,23.91,23.82,23.86,52646.0,19.845,19.9116,19.8366,19.8699,52646.0
2017-09-07 10:00:00,23.85,23.88,23.8,23.85,11034.0,19.8616,19.8866,19.82,19.8616,11034.0
2017-09-07 10:05:00,23.82,23.86,23.79,23.84,36646.0,19.8366,19.8699,19.8116,19.8533,36646.0
2017-09-07 10:10:00,23.86,23.86,23.78,23.82,12644.0,19.8699,19.8699,19.8033,19.8366,12644.0
2017-09-07 10:15:00,23.81,23.81,23.75,23.75,14650.0,19.8283,19.8283,19.7783,19.7783,14650.0
2017-09-07 10:20:00,23.75,23.75,23.65,23.66,10300.0,19.7783,19.7783,19.6951,19.7034,10300.0
2017-09-07 10:25:00,23.65,23.67,23.58,23.62,44070.0,19.6951,19.7117,19.6368,19.6701,44070.0
2017-09-07 10:30:00,23.6,23.65,23.6,23.64,14850.0,19.6534,19.6951,19.6534,19.6867,14850.0
2017-09-07 10:35:00,23.63,23.67,23.63,23.63,14700.0,19.6784,19.7117,19.6784,19.6784,14700.0
2017-09-07 10:40:00,23.63,23.66,23.6,23.63,15506.0,19.6784,19.7034,19.6534,19.6784,15506.0
2017-09-07 10:45:00,23.63,23.66,23.6,23.65,18926.0,19.6784,19.7034,19.6534,19.6951,18926.0
2017-09-07 10:50:00,23.64,23.66,23.61,23.66,12120.0,19.6867,19.7034,19.6618,19.7034,12120.0
2017-09-07 10:55:00,23.66,23.66,23.61,23.61,15530.0,19.7034,19.7034,19.6618,19.6618,15530.0
2017-09-07 11:00:00,23.61,23.64,23.61,23.63,10500.0,19.6618,19.6867,19.6618,19.6784,10500.0
2017-09-07 11:05:00,23.63,23.67,23.61,23.64,11288.0,19.6784,19.7117,19.6618,19.6867,11288.0
2017-09-07 11:10:00,23.64,23.67,23.63,23.64,15200.0,19.6867,19.7117,19.6784,19.6867,15200.0
2017-09-07 11:15:00,23.62,23.67,23.62,23.66,13612.0,19.6701,19.7117,19.6701,19.7034,13612.0
2017-09-07 11:20:00,23.64,23.67,23.63,23.66,17200.0,19.6867,19.7117,19.6784,19.7034,17200.0
2017-09-07 11:25:00,23.65,23.66,23.63,23.63,10820.0,19.6951,19.7034,19.6784,19.6784,10820.0
2017-09-07 11:30:00,23.61,23.63,23.57,23.59,30270.0,19.6618,19.6784,19.6284,19.6451,30270.0
2017-09-07 11:35:00,23.59,23.65,23.59,23.63,20874.0,19.6451,19.6951,19.6451,19.6784,20874.0
2017-09-07 11:40:00,23.64,23.64,23.58,23.6,20378.0,19.6867,19.6867,19.6368,19.6534,20378.0
2017-09-07 11:45:00,23.6,23.63,23.59,23.63,14090.0,19.6534,19.6784,19.6451,19.6784,14090.0
2017-09-07 11:50:00,23.63,23.65,23.6,23.63,14488.0,19.6784,19.6951,19.6534,19.6784,14488.0
2017-09-07 11:55:00,23.64,23.65,23.63,23.63,3000.0,19.6867,19.6951,19.6784,19.6784,3000.0
2017-09-07 12:00:00,23.62,23.62,23.59,23.59,13246.0,19.6701,19.6701,19.6451,19.6451,13246.0
2017-09-07 12:05:00,23.59,23.6,23.57,23.59,9048.0,19.6451,19.6534,19.6284,19.6451,9048.0
2017-09-07 12:10:00,23.59,23.6,23.57,23.57,6992.0,19.6451,19.6534,19.6284,19.6284,6992.0
2017-09-07 12:15:00,23.57,23.61,23.57,23.6,15188.0,19.6284,19.6618,19.6284,19.6534,15188.0
2017-09-07 12:20:00,23.61,23.61,23.6,23.61,8800.0,19.6618,19.6618,19.6534,19.6618,8800.0
2017-09-07 12:25:00,23.61,23.64,23.61,23.63,13410.0,19.6618,19.6867,19.6618,19.6784,13410.0
2017-09-07 12:30:00,23.63,23.63,23.61,23.62,2400.0,19.6784,19.6784,19.6618,19.6701,2400.0
2017-09-07 12:35:00,23.63,23.63,23.61,23.63,8424.0,19.6784,19.6784,19.6618,19.6784,8424.0
2017-09-07 12:40:00,23.63,23.67,23.62,23.66,8928.0,19.6784,19.7117,19.6701,19.7034,8928.0
2017-09-07 12:45:00,23.66,23.67,23.61,23.62,34000.0,19.7034,19.7117,19.6618,19.6701,34000.0
2017-09-07 12:50:00,23.63,23.65,23.61,23.65,18018.0,19.6784,19.6951,19.6618,19.6951,18018.0
2017-09-07 12:55:00,23.65,23.68,23.64,23.65,21850.0,19.6951,19.72,19.6867,19.6951,21850.0
2017-09-07 13:00:00,23.66,23.66,23.61,23.63,28292.0,19.7034,19.7034,19.6618,19.6784,28292.0
2017-09-07 13:05:00,23.61,23.65,23.61,23.65,4200.0,19.6618,19.6951,19.6618,19.6951,4200.0
2017-09-07 13:10:00,23.65,23.66,23.62,23.63,25650.0,19.6951,19.7034,19.6701,19.6784,25650.0
2017-09-07 13:15:00,23.64,23.65,23.62,23.63,53066.0,19.6867,19.6951,19.6701,19.6784,53066.0
2017-09-07 13:20:00,23.63,23.65,23.63,23.65,7200.0,19.6784,19.6951,19.6784,19.6951,7200.0
2017-09-07 13:25:00,23.64,23.65,23.61,23.63,40800.0,19.6867,19.6951,19.6618,19.6784,40800.0
2017-09-07 13:30:00,23.63,23.64,23.61,23.63,13406.0,19.6784,19.6867,19.6618,19.6784,13406.0
2017-09-07 13:35:00,23.63,23.67,23.62,23.65,50630.0,19.6784,19.7117,19.6701,19.6951,50630.0
2017-09-07 13:40:00,23.64,23.65,23.62,23.64,48240.0,19.6867,19.6951,19.6701,19.6867,48240.0
2017-09-07 13:45:00,23.64,23.64,23.6,23.61,23000.0,19.6867,19.6867,19.6534,19.6618,23000.0
2017-09-07 13:50:00,23.61,23.63,23.61,23.61,6228.0,19.6618,19.6784,19.6618,19.6618,6228.0
2017-09-07 13:55:00,23.61,23.61,23.57,23.6,27828.0,19.6618,19.6618,19.6284,19.6534,27828.0
2017-09-07 14:00:00,23.59,23.59,23.59,23.59,2600.0,19.6451,19.6451,19.6451,19.6451,2600.0
2017-09-07 14:05:00,23.59,23.63,23.59,23.62,8442.0,19.6451,19.6784,19.6451,19.6701,8442.0
2017-09-07 14:10:00,23.61,23.65,23.6,23.63,13234.0,19.6618,19.6951,19.6534,19.6784,13234.0
2017-09-07 14:15:00,23.64,23.66,23.61,23.61,33904.0,19.6867,19.7034,19.6618,19.6618,33904.0
2017-09-07 14:20:00,23.63,23.64,23.6,23.61,12420.0,19.6784,19.6867,19.6534,19.6618,12420.0
2017-09-07 14:25:00,23.61,23.63,23.61,23.63,8412.0,19.6618,19.6784,19.6618,19.6784,8412.0
2017-09-07 14:30:00,23.63,23.65,23.62,23.63,14700.0,19.6784,19.6951,19.6701,19.6784,14700.0
2017-09-07 14:35:00,23.63,23.64,23.61,23.63,14776.0,19.6784,19.6867,19.6618,19.6784,14776.0
2017-09-07 14:40:00,23.62,23.62,23.6,23.61,6134.0,19.6701,19.6701,19.6534,19.6618,6134.0
2017-09-07 14:45:00,23.6,23.62,23.6,23.62,8686.0,19.6534,19.6701,19.6534,19.6701,8686.0
2017-09-07 14:50:00,23.63,23.65,23.61,23.64,41862.0,19.6784,19.6951,19.6618,19.6867,41862.0
2017-09-07 14:55:00,23.64,23.64,23.61,23.63,29290.0,19.6867,19.6867,19.6618,19.6784,29290.0
2017-09-07 15:00:00,23.63,23.65,23.61,23.64,24758.0,19.6784,19.6951,19.6618,19.6867,24758.0
2017-09-07 15:05:00,23.65,23.67,23.64,23.65,13800.0,19.6951,19.7117,19.6867,19.6951,13800.0
2017-09-07 15:10:00,23.65,23.67,23.64,23.65,9596.0,19.6951,19.7117,19.6867,19.6951,9596.0
2017-09-07 15:15:00,23.66,23.71,23.65,23.71,28644.0,19.7034,19.745,19.6951,19.745,28644.0
2017-09-07 15:20:00,23.71,23.71,23.68,23.68,19712.0,19.745,19.745,19.72,19.72,19712.0
2017-09-07 15:25:00,23.68,23.69,23.66,23.67,20594.0,19.72,19.7284,19.7034,19.7117,20594.0
2017-09-07 15:30:00,23.67,23.68,23.66,23.67,17072.0,19.7117,19.72,19.7034,19.7117,17072.0
2017-09-07 15:35:00,23.66,23.68,23.66,23.68,18492.0,19.7034,19.72,19.7034,19.72,18492.0
2017-09-07 15:40:00,23.68,23.68,23.67,23.67,27062.0,19.72,19.72,19.7117,19.7117,27062.0
2017-09-07 15:45:00,23.68,23.7,23.67,23.68,40156.0,19.72,19.7367,19.7117,19.72,40156.0
2017-09-07 15:50:00,23.68,23.68,23.66,23.67,35196.0,19.72,19.72,19.7034,19.7117,35196.0
2017-09-07 15:55:00,23.68,23.69,23.66,23.69,56200.0,19.72,19.7284,19.7034,19.7284,56200.0
2017-09-08 09:30:00,23.67,23.67,23.45,23.54,60336.0,19.7117,19.7117,19.5285,19.6035,60336.0
2017-09-08 09:35:00,23.49,23.55,23.4,23.45,16076.0,19.5618,19.6118,19.4869,19.5285,16076.0
2017-09-08 09:40:00,23.45,23.5,23.43,23.45,13634.0,19.5285,19.5701,19.5119,19.5285,13634.0
2017-09-08 09:45:00,23.45,23.5,23.43,23.48,14242.0,19.5285,19.5701,19.5119,19.5535,14242.0
2017-09-08 09:50:00,23.46,23.46,23.38,23.43,12652.0,19.5368,19.5368,19.4702,19.5119,12652.0
2017-09-08 09:55:00,23.42,23.43,23.39,23.42,11400.0,19.5035,19.5119,19.4785,19.5035,11400.0
2017-09-08 10:00:00,23.43,23.45,23.39,23.42,9200.0,19.5119,19.5285,19.4785,19.5035,9200.0
2017-09-08 10:05:00,23.41,23.43,23.39,23.41,19824.0,19.4952,19.5119,19.4785,19.4952,19824.0
2017-09-08 10:10:00,23.4,23.41,23.36,23.36,14630.0,19.4869,19.4952,19.4536,19.4536,14630.0
2017-09-08 10:15:00,23.36,23.43,23.36,23.39,18408.0,19.4536,19.5119,19.4536,19.4785,18408.0
2017-09-08 10:20:00,23.37,23.4,23.35,23.36,16442.0,19.4619,19.4869,19.4452,19.4536,16442.0
2017-09-08 10:25:00,23.35,23.42,23.33,23.4,19022.0,19.4452,19.5035,19.4286,19.4869,19022.0
2017-09-08 10:30:00,23.4,23.4,23.35,23.4,28440.0,19.4869,19.4869,19.4452,19.4869,28440.0
2017-09-08 10:35:00,23.41,23.48,23.39,23.46,30250.0,19.4952,19.5535,19.4785,19.5368,30250.0
2017-09-08 10:40:00,23.46,23.46,23.42,23.42,15320.0,19.5368,19.5368,19.5035,19.5035,15320.0
2017-09-08 10:45:00,23.43,23.49,23.41,23.48,15444.0,19.5119,19.5618,19.4952,19.5535,15444.0
2017-09-08 10:50:00,23.46,23.49,23.45,23.49,17600.0,19.5368,19.5618,19.5285,19.5618,17600.0
2017-09-08 10:55:00,23.49,23.53,23.45,23.46,21660.0,19.5618,19.5951,19.5285,19.5368,21660.0
2017-09-08 11:00:00,23.46,23.49,23.4,23.47,37574.0,19.5368,19.5618,19.4869,19.5452,37574.0
2017-09-08 11:05:00,23.48,23.57,23.47,23.57,17200.0,19.5535,19.6284,19.5452,19.6284,17200.0
2017-09-08 11:10:00,23.56,23.59,23.5,23.54,34488.0,19.6201,19.6451,19.5701,19.6035,34488.0
2017-09-08 11:15:00,23.53,23.56,23.52,23.52,12722.0,19.5951,19.6201,19.5868,19.5868,12722.0
2017-09-08 11:20:00,23.53,23.57,23.53,23.56,18832.0,19.5951,19.6284,19.5951,19.6201,18832.0
2017-09-08 11:25:00,23.56,23.59,23.55,23.55,18292.0,19.6201,19.6451,19.6118,19.6118,18292.0
2017-09-08 11:30:00,23.57,23.6,23.53,23.56,14922.0,19.6284,19.6534,19.5951,19.6201,14922.0
2017-09-08 11:35:00,23.56,23.57,23.53,23.53,18362.0,19.6201,19.6284,19.5951,19.5951,18362.0
2017-09-08 11:40:00,23.53,23.61,23.53,23.59,17548.0,19.5951,19.6618,19.5951,19.6451,17548.0
2017-09-08 11:45:00,23.59,23.61,23.58,23.6,17414.0,19.6451,19.6618,19.6368,19.6534,17414.0
2017-09-08 11:50:00,23.59,23.64,23.58,23.6,16372.0,19.6451,19.6867,19.6368,19.6534,16372.0
2017-09-08 11:55:00,23.59,23.61,23.55,23.56,19378.0,19.6451,19.6618,19.6118,19.6201,19378.0
2017-09-08 12:00:00,23.56,23.56,23.44,23.44,18648.0,19.6201,19.6201,19.5202,19.5202,18648.0
2017-09-08 12:05:00,23.43,23.45,23.41,23.42,27886.0,19.5119,19.5285,19.4952,19.5035,27886.0
2017-09-08 12:10:00,23.43,23.48,23.41,23.43,20888.0,19.5119,19.5535,19.4952,19.5119,20888.0
2017-09-08 12:15:00,23.43,23.5,23.42,23.49,15354.0,19.5119,19.5701,19.5035,19.5618,15354.0
2017-09-08 12:20:00,23.49,23.52,23.47,23.51,8066.0,19.5618,19.5868,19.5452,19.5785,8066.0
2017-09-08 12:25:00,23.52,23.53,23.5,23.53,11600.0,19.5868,19.5951,19.5701,19.5951,11600.0
2017-09-08 12:30:00,23.53,23.61,23.53,23.57,12706.0,19.5951,19.6618,19.5951,19.6284,12706.0
2017-09-08 12:35:00,23.58,23.58,23.54,23.54,20140.0,19.6368,19.6368,19.6035,19.6035,20140.0
2017-09-08 12:40:00,23.55,23.55,23.5,23.52,12472.0,19.6118,19.6118,19.5701,19.5868,12472.0
2017-09-08 12:45:00,23.52,23.56,23.51,23.53,22010.0,19.5868,19.6201,19.5785,19.5951,22010.0
2017-09-08 12:50:00,23.53,23.56,23.53,23.55,28670.0,19.5951,19.6201,19.5951,19.6118,28670.0
2017-09-08 12:55:00,23.55,23.56,23.54,23.55,31644.0,19.6118,19.6201,19.6035,19.6118,31644.0
2017-09-08 13:00:00,23.55,23.56,23.54,23.54,15000.0,19.6118,19.6201,19.6035,19.6035,15000.0
2017-09-08 13:05:00,23.53,23.57,23.53,23.55,21538.0,19.5951,19.6284,19.5951,19.6118,21538.0
2017-09-08 13:10:00,23.56,23.6,23.56,23.59,11902.0,19.6201,19.6534,19.6201,19.6451,11902.0
2017-09-08 13:15:00,23.58,23.6,23.57,23.6,5080.0,19.6368,19.6534,19.6284,19.6534,5080.0
2017-09-08 13:20:00,23.6,23.64,23.6,23.63,11668.0,19.6534,19.6867,19.6534,19.6784,11668.0
2017-09-08 13:25:00,23.63,23.64,23.61,23.63,3802.0,19.6784,19.6867,19.6618,19.6784,3802.0
2017-09-08 13:30:00,23.63,23.63,23.61,23.63,4000.0,19.6784,19.6784,19.6618,19.6784,4000.0
2017-09-08 13:35:00,23.63,23.63,23.58,23.61,32512.0,19.6784,19.6784,19.6368,19.6618,32512.0
2017-09-08 13:40:00,23.61,23.63,23.61,23.63,7064.0,19.6618,19.6784,19.6618,19.6784,7064.0
2017-09-08 13:45:00,23.62,23.63,23.61,23.63,6400.0,19.6701,19.6784,19.6618,19.6784,6400.0
2017-09-08 13:50:00,23.61,23.64,23.6,23.64,19854.0,19.6618,19.6867,19.6534,19.6867,19854.0
2017-09-08 13:55:00,23.63,23.68,23.63,23.68,7634.0,19.6784,19.72,19.6784,19.72,7634.0
2017-09-08 14:00:00,23.68,23.7,23.68,23.68,9850.0,19.72,19.7367,19.72,19.72,9850.0
2017-09-08 14:05:00,23.68,23.73,23.68,23.7,22992.0,19.72,19.7617,19.72,19.7367,22992.0
2017-09-08 14:10:00,23.72,23.73,23.69,23.73,12554.0,19.7534,19.7617,19.7284,19.7617,12554.0
2017-09-08 14:15:00,23.73,23.73,23.68,23.68,13590.0,19.7617,19.7617,19.72,19.72,13590.0
2017-09-08 14:20:00,23.68,23.7,23.67,23.67,13640.0,19.72,19.7367,19.7117,19.7117,13640.0
2017-09-08 14:25:00,23.68,23.68,23.65,23.66,44892.0,19.72,19.72,19.6951,19.7034,44892.0
2017-09-08 14:30:00,23.65,23.69,23.65,23.68,13476.0,19.6951,19.7284,19.6951,19.72,13476.0
2017-09-08 14:35:00,23.67,23.68,23.65,23.65,19832.0,19.7117,19.72,19.6951,19.6951,19832.0
2017-09-08 14:40:00,23.65,23.66,23.6,23.6,24840.0,19.6951,19.7034,19.6534,19.6534,24840.0
2017-09-08 14:45:00,23.61,23.62,23.59,23.59,40166.0,19.6618,19.6701,19.6451,19.6451,40166.0
2017-09-08 14:50:00,23.59,23.61,23.58,23.59,18600.0,19.6451,19.6618,19.6368,19.6451,18600.0
2017-09-08 14:55:00,23.6,23.61,23.57,23.6,32848.0,19.6534,19.6618,19.6284,19.6534,32848.0
2017-09-08 15:00:00,23.6,23.61,23.58,23.58,25780.0,19.6534,19.6618,19.6368,19.6368,25780.0
2017-09-08 15:05:00,23.59,23.61,23.57,23.61,44114.0,19.6451,19.6618,19.6284,19.6618,44114.0
2017-09-08 15:10:00,23.61,23.61,23.59,23.59,34354.0,19.6618,19.6618,19.6451,19.6451,34354.0
2017-09-08 15:15:00,23.59,23.61,23.58,23.6,17804.0,19.6451,19.6618,19.6368,19.6534,17804.0
2017-09-08 15:20:00,23.59,23.65,23.59,23.64,31830.0,19.6451,19.6951,19.6451,19.6867,31830.0
2017-09-08 15:25:00,23.64,23.65,23.61,23.62,41928.0,19.6867,19.6951,19.6618,19.6701,41928.0
2017-09-08 15:30:00,23.61,23.63,23.61,23.62,39756.0,19.6618,19.6784,19.6618,19.6701,39756.0
2017-09-08 15:35:00,23.62,23.65,23.61,23.64,56536.0,19.6701,19.6951,19.6618,19.6867,56536.0
2017-09-08 15:40:00,23.64,23.65,23.61,23.65,47384.0,19.6867,19.6951,19.6618,19.6951,47384.0
2017-09-08 15:45:00,23.65,23.65,23.6,23.63,71790.0,19.6951,19.6951,19.6534,19.6784,71790.0
2017-09-08 15:50:00,23.63,23.65,23.62,23.64,64504.0,19.6784,19.6951,19.6701,19.6867,64504.0
2017-09-08 15:55:00,23.64,23.65,23.63,23.65,150918.0,19.6867,19.6951,19.6784,19.6951,150918.0
2017-09-11 09:30:00,23.71,23.82,23.7,23.82,36072.0,19.745,19.8366,19.7367,19.8366,36072.0
2017-09-11 09:35:00,23.84,23.91,23.83,23.86,16472.0,19.8533,19.9116,19.845,19.8699,16472.0
2017-09-11 09:40:00,23.88,23.97,23.88,23.95,15646.0,19.8866,19.9615,19.8866,19.9449,15646.0
2017-09-11 09:45:00,23.93,23.94,23.83,23.83,16446.0,19.9282,19.9366,19.845,19.845,16446.0
2017-09-11 09:50:00,23.81,23.81,23.77,23.79,11566.0,19.8283,19.8283,19.795,19.8116,11566.0
2017-09-11 09:55:00,23.79,23.83,23.79,23.81,14978.0,19.8116,19.845,19.8116,19.8283,14978.0
2017-09-11 10:00:00,23.81,23.82,23.75,23.77,20566.0,19.8283,19.8366,19.7783,19.795,20566.0
2017-09-11 10:05:00,23.78,23.79,23.75,23.77,32020.0,19.8033,19.8116,19.7783,19.795,32020.0
2017-09-11 10:10:00,23.76,23.76,23.72,23.75,31476.0,19.7867,19.7867,19.7534,19.7783,31476.0
2017-09-11 10:15:00,23.76,23.78,23.75,23.77,16892.0,19.7867,19.8033,19.7783,19.795,16892.0
2017-09-11 10:20:00,23.77,23.78,23.76,23.77,9610.0,19.795,19.8033,19.7867,19.795,9610.0
2017-09-11 10:25:00,23.77,23.78,23.74,23.77,28730.0,19.795,19.8033,19.77,19.795,28730.0
2017-09-11 10:30:00,23.77,23.83,23.77,23.79,63338.0,19.795,19.845,19.795,19.8116,63338.0
2017-09-11 10:35:00,23.79,23.82,23.75,23.82,30252.0,19.8116,19.8366,19.7783,19.8366,30252.0
2017-09-11 10:40:00,23.81,23.82,23.77,23.8,17960.0,19.8283,19.8366,19.795,19.82,17960.0
2017-09-11 10:45:00,23.81,23.83,23.79,23.79,17896.0,19.8283,19.845,19.8116,19.8116,17896.0
2017-09-11 10:50:00,23.79,23.83,23.79,23.82,29590.0,19.8116,19.845,19.8116,19.8366,29590.0
2017-09-11 10:55:00,23.81,23.84,23.8,23.82,21422.0,19.8283,19.8533,19.82,19.8366,21422.0
2017-09-11 11:00:00,23.82,23.89,23.81,23.84,24782.0,19.8366,19.8949,19.8283,19.8533,24782.0
2017-09-11 11:05:00,23.84,23.86,23.82,23.84,17600.0,19.8533,19.8699,19.8366,19.8533,17600.0
2017-09-11 11:10:00,23.84,23.84,23.81,23.81,12200.0,19.8533,19.8533,19.8283,19.8283,12200.0
2017-09-11 11:15:00,23.82,23.84,23.82,23.84,14076.0,19.8366,19.8533,19.8366,19.8533,14076.0
2017-09-11 11:20:00,23.84,23.85,23.83,23.84,15952.0,19.8533,19.8616,19.845,19.8533,15952.0
2017-09-11 11:25:00,23.84,23.88,23.84,23.86,20060.0,19.8533,19.8866,19.8533,19.8699,20060.0
2017-09-11 11:30:00,23.86,23.86,23.83,23.83,13596.0,19.8699,19.8699,19.845,19.845,13596.0
2017-09-11 11:35:00,23.83,23.85,23.83,23.84,20068.0,19.845,19.8616,19.845,19.8533,20068.0
2017-09-11 11:40:00,23.83,23.83,23.81,23.83,17156.0,19.845,19.845,19.8283,19.845,17156.0
2017-09-11 11:45:00,23.83,23.87,23.83,23.86,17114.0,19.845,19.8783,19.845,19.8699,17114.0
2017-09-11 11:50:00,23.87,23.91,23.87,23.9,15408.0,19.8783,19.9116,19.8783,19.9033,15408.0
2017-09-11 11:55:00,23.9,23.9,23.86,23.87,12194.0,19.9033,19.9033,19.8699,19.8783,12194.0
2017-09-11 12:00:00,23.88,23.88,23.85,23.86,4750.0,19.8866,19.8866,19.8616,19.8699,4750.0
2017-09-11 12:05:00,23.88,23.88,23.84,23.86,13856.0,19.8866,19.8866,19.8533,19.8699,13856.0
2017-09-11 12:10:00,23.86,23.86,23.85,23.86,8100.0,19.8699,19.8699,19.8616,19.8699,8100.0
2017-09-11 12:15:00,23.86,23.89,23.86,23.88,14954.0,19.8699,19.8949,19.8699,19.8866,14954.0
2017-09-11 12:20:00,23.88,23.89,23.88,23.88,8208.0,19.8866,19.8949,19.8866,19.8866,8208.0
2017-09-11 12:25:00,23.88,23.9,23.88,23.9,20848.0,19.8866,19.9033,19.8866,19.9033,20848.0
2017-09-11 12:30:00,23.9,23.93,23.9,23.91,16266.0,19.9033,19.9282,19.9033,19.9116,16266.0
2017-09-11 12:35:00,23.91,23.92,23.9,23.92,15282.0,19.9116,19.9199,19.9033,19.9199,15282.0
2017-09-11 12:40:00,23.92,23.92,23.9,23.91,13756.0,19.9199,19.9199,19.9033,19.9116,13756.0
2017-09-11 12:45:00,23.91,23.91,23.9,23.9,10886.0,19.9116,19.9116,19.9033,19.9033,10886.0
2017-09-11 12:50:00,23.9,23.91,23.9,23.9,10780.0,19.9033,19.9116,19.9033,19.9033,10780.0
2017-09-11 12:55:00,23.9,23.94,23.9,23.93,27264.0,19.9033,19.9366,19.9033,19.9282,27264.0
2017-09-11 13:00:00,23.93,23.93,23.91,23.91,6802.0,19.9282,19.9282,19.9116,19.9116,6802.0
2017-09-11 13:05:00,23.92,23.92,23.9,23.9,12722.0,19.9199,19.9199,19.9033,19.9033,12722.0
2017-09-11 13:10:00,23.9,23.93,23.89,23.93,18680.0,19.9033,19.9282,19.8949,19.9282,18680.0
2017-09-11 13:15:00,23.93,23.93,23.9,23.9,7098.0,19.9282,19.9282,19.9033,19.9033,7098.0
2017-09-11 13:20:00,23.91,23.93,23.9,23.93,11816.0,19.9116,19.9282,19.9033,19.9282,11816.0
2017-09-11 13:25:00,23.93,23.95,23.93,23.93,13628.0,19.9282,19.9449,19.9282,19.9282,13628.0
2017-09-11 13:30:00,23.93,23.95,23.93,23.93,7538.0,19.9282,19.9449,19.9282,19.9282,7538.0
2017-09-11 13:35:00,23.93,23.95,23.93,23.95,12560.0,19.9282,19.9449,19.9282,19.9449,12560.0
2017-09-11 13:40:00,23.95,23.95,23.93,23.93,12474.0,19.9449,19.9449,19.9282,19.9282,12474.0
2017-09-11 13:45:00,23.93,23.94,23.92,23.92,28622.0,19.9282,19.9366,19.9199,19.9199,28622.0
2017-09-11 13:50:00,23.92,23.93,23.91,23.93,17696.0,19.9199,19.9282,19.9116,19.9282,17696.0
2017-09-11 13:55:00,23.93,23.93,23.91,23.93,37984.0,19.9282,19.9282,19.9116,19.9282,37984.0
2017-09-11 14:00:00,23.93,23.93,23.88,23.89,41942.0,19.9282,19.9282,19.8866,19.8949,41942.0
2017-09-11 14:05:00,23.89,23.93,23.88,23.92,30548.0,19.8949,19.9282,19.8866,19.9199,30548.0
2017-09-11 14:10:00,23.91,23.91,23.89,23.89,11002.0,19.9116,19.9116,19.8949,19.8949,11002.0
2017-09-11 14:15:00,23.88,23.88,23.86,23.86,13952.0,19.8866,19.8866,19.8699,19.8699,13952.0
2017-09-11 14:20:00,23.87,23.88,23.86,23.86,19866.0,19.8783,19.8866,19.8699,19.8699,19866.0
2017-09-11 14:25:00,23.85,23.9,23.85,23.89,33810.0,19.8616,19.9033,19.8616,19.8949,33810.0
2017-09-11 14:30:00,23.9,23.95,23.9,23.93,19576.0,19.9033,19.9449,19.9033,19.9282,19576.0
2017-09-11 14:35:00,23.93,23.93,23.91,23.92,18148.0,19.9282,19.9282,19.9116,19.9199,18148.0
2017-09-11 14:40:00,23.92,23.93,23.89,23.9,22416.0,19.9199,19.9282,19.8949,19.9033,22416.0
2017-09-11 14:45:00,23.9,23.91,23.89,23.91,23300.0,19.9033,19.9116,19.8949,19.9116,23300.0
2017-09-11 14:50:00,23.91,23.92,23.9,23.91,21230.0,19.9116,19.9199,19.9033,19.9116,21230.0
2017-09-11 14:55:00,23.91,23.91,23.86,23.86,20010.0,19.9116,19.9116,19.8699,19.8699,20010.0
2017-09-11 15:00:00,23.86,23.89,23.86,23.86,19888.0,19.8699,19.8949,19.8699,19.8699,19888.0
2017-09-11 15:05:00,23.86,23.88,23.86,23.86,27918.0,19.8699,19.8866,19.8699,19.8699,27918.0
2017-09-11 15:10:00,23.86,23.89,23.86,23.89,22100.0,19.8699,19.8949,19.8699,19.8949,22100.0
2017-09-11 15:15:00,23.9,23.9,23.88,23.89,22702.0,19.9033,19.9033,19.8866,19.8949,22702.0
2017-09-11 15:20:00,23.89,23.92,23.88,23.92,60104.0,19.8949,19.9199,19.8866,19.9199,60104.0
2017-09-11 15:25:00,23.92,23.93,23.89,23.92,30100.0,19.9199,19.9282,19.8949,19.9199,30100.0
2017-09-11 15:30:00,23.92,23.92,23.88,23.88,42408.0,19.9199,19.9199,19.8866,19.8866,42408.0
2017-09-11 15:35:00,23.88,23.88,23.86,23.88,49606.0,19.8866,19.8866,19.8699,19.8866,49606.0
2017-09-11 15:40:00,23.88,23.88,23.85,23.85,53590.0,19.8866,19.8866,19.8616,19.8616,53590.0
2017-09-11 15:45:00,23.85,23.88,23.84,23.86,88740.0,19.8616,19.8866,19.8533,19.8699,88740.0
2017-09-11 15:50:00,23.86,23.86,23.79,23.8,125000.0,19.8699,19.8699,19.8116,19.82,125000.0
2017-09-11 15:55:00,23.8,23.82,23.79,23.81,146546.0,19.82,19.8366,19.8116,19.8283,146546.0
2017-09-12 09:30:00,23.92,23.97,23.88,23.95,22158.0,19.9199,19.9615,19.8866,19.9449,22158.0
2017-09-12 09:35:00,24.0,24.17,24.0,24.16,25630.0,19.9865,20.1281,19.9865,20.1198,25630.0
2017-09-12 09:40:00,24.15,24.22,24.1,24.21,24562.0,20.1114,20.1697,20.0698,20.1614,24562.0
2017-09-12 09:45:00,24.25,24.28,24.18,24.25,24198.0,20.1947,20.2197,20.1364,20.1947,24198.0
2017-09-12 09:50:00,24.25,24.43,24.23,24.36,63078.0,20.1947,20.3446,20.1781,20.2863,63078.0
2017-09-12 09:55:00,24.36,24.37,24.29,24.36,88706.0,20.2863,20.2947,20.228,20.2863,88706.0
2017-09-12 10:00:00,24.37,24.42,24.36,24.41,22458.0,20.2947,20.3363,20.2863,20.328,22458.0
2017-09-12 10:05:00,24.41,24.47,24.39,24.47,30324.0,20.328,20.3779,20.3113,20.3779,30324.0
2017-09-12 10:10:00,24.47,24.5,24.44,24.47,100398.0,20.3779,20.4029,20.353,20.3779,100398.0
2017-09-12 10:15:00,24.49,24.5,24.43,24.5,116458.0,20.3946,20.4029,20.3446,20.4029,116458.0
2017-09-12 10:20:00,24.5,24.55,24.45,24.53,76440.0,20.4029,20.4446,20.3613,20.4279,76440.0
2017-09-12 10:25:00,24.54,24.63,24.53,24.61,41320.0,20.4362,20.5112,20.4279,20.4945,41320.0
2017-09-12 10:30:00,24.61,24.61,24.55,24.59,62232.0,20.4945,20.4945,20.4446,20.4779,62232.0
2017-09-12 10:35:00,24.58,24.6,24.48,24.49,55908.0,20.4695,20.4862,20.3863,20.3946,55908.0
2017-09-12 10:40:00,24.49,24.57,24.49,24.56,73550.0,20.3946,20.4612,20.3946,20.4529,73550.0
2017-09-12 10:45:00,24.57,24.6,24.56,24.59,28108.0,20.4612,20.4862,20.4529,20.4779,28108.0
2017-09-12 10:50:00,24.6,24.61,24.54,24.54,33814.0,20.4862,20.4945,20.4362,20.4362,33814.0
2017-09-12 10:55:00,24.55,24.61,24.54,24.59,30400.0,20.4446,20.4945,20.4362,20.4779,30400.0
2017-09-12 11:00:00,24.58,24.59,24.48,24.55,29986.0,20.4695,20.4779,20.3863,20.4446,29986.0
2017-09-12 11:05:00,24.55,24.57,24.53,24.57,56430.0,20.4446,20.4612,20.4279,20.4612,56430.0
2017-09-12 11:10:00,24.56,24.58,24.51,24.52,88658.0,20.4529,20.4695,20.4112,20.4196,88658.0
2017-09-12 11:15:00,24.52,24.53,24.46,24.51,118544.0,20.4196,20.4279,20.3696,20.4112,118544.0
2017-09-12 11:20:00,24.5,24.56,24.47,24.56,116838.0,20.4029,20.4529,20.3779,20.4529,116838.0
2017-09-12 11:25:00,24.56,24.65,24.55,24.63,54214.0,20.4529,20.5278,20.4446,20.5112,54214.0
2017-09-12 11:30:00,24.63,24.66,24.58,24.63,37028.0,20.5112,20.5362,20.4695,20.5112,37028.0
2017-09-12 11:35:00,24.63,24.66,24.6,24.65,37968.0,20.5112,20.5362,20.4862,20.5278,37968.0
2017-09-12 11:40:00,24.66,24.67,24.56,24.59,28660.0,20.5362,20.5445,20.4529,20.4779,28660.0
2017-09-12 11:45:00,24.59,24.63,24.58,24.63,12922.0,20.4779,20.5112,20.4695,20.5112,12922.0
2017-09-12 11:50:00,24.62,24.67,24.6,24.67,22162.0,20.5029,20.5445,20.4862,20.5445,22162.0
2017-09-12 11:55:00,24.66,24.7,24.64,24.69,15966.0,20.5362,20.5695,20.5195,20.5611,15966.0
2017-09-12 12:00:00,24.68,24.68,24.65,24.65,29708.0,20.5528,20.5528,20.5278,20.5278,29708.0
2017-09-12 12:05:00,24.65,24.68,24.64,24.66,54052.0,20.5278,20.5528,20.5195,20.5362,54052.0
2017-09-12 12:10:00,24.65,24.67,24.62,24.66,53818.0,20.5278,20.5445,20.5029,20.5362,53818.0
2017-09-12 12:15:00,24.66,24.75,24.66,24.75,58878.0,20.5362,20.6111,20.5362,20.6111,58878.0
2017-09-12 12:20:00,24.74,24.74,24.68,24.68,46278.0,20.6028,20.6028,20.5528,20.5528,46278.0
2017-09-12 12:25:00,24.69,24.7,24.68,24.68,22720.0,20.5611,20.5695,20.5528,20.5528,22720.0
2017-09-12 12:30:00,24.68,24.75,24.68,24.74,17326.0,20.5528,20.6111,20.5528,20.6028,17326.0
2017-09-12 12:35:00,24.74,24.74,24.69,24.71,15690.0,20.6028,20.6028,20.5611,20.5778,15690.0
2017-09-12 12:40:00,24.72,24.75,24.7,24.73,23268.0,20.5861,20.6111,20.5695,20.5945,23268.0
2017-09-12 12:45:00,24.72,24.75,24.7,24.74,26962.0,20.5861,20.6111,20.5695,20.6028,26962.0
2017-09-12 12:50:00,24.73,24.8,24.73,24.8,69664.0,20.5945,20.6527,20.5945,20.6527,69664.0
2017-09-12 12:55:00,24.8,24.84,24.77,24.81,57478.0,20.6527,20.6861,20.6278,20.6611,57478.0
2017-09-12 13:00:00,24.8,24.81,24.77,24.78,26030.0,20.6527,20.6611,20.6278,20.6361,26030.0
2017-09-12 13:05:00,24.77,24.82,24.75,24.82,22522.0,20.6278,20.6694,20.6111,20.6694,22522.0
2017-09-12 13:10:00,24.8,24.85,24.8,24.85,25286.0,20.6527,20.6944,20.6527,20.6944,25286.0
2017-09-12 13:15:00,24.85,24.86,24.79,24.8,28578.0,20.6944,20.7027,20.6444,20.6527,28578.0
2017-09-12 13:20:00,24.8,24.88,24.79,24.88,31598.0,20.6527,20.7194,20.6444,20.7194,31598.0
2017-09-12 13:25:00,24.86,24.86,24.82,24.83,15218.0,20.7027,20.7027,20.6694,20.6777,15218.0
2017-09-12 13:30:00,24.82,24.86,24.81,24.85,38916.0,20.6694,20.7027,20.6611,20.6944,38916.0
2017-09-12 13:35:00,24.85,24.93,24.83,24.93,41528.0,20.6944,20.761,20.6777,20.761,41528.0
2017-09-12 13:40:00,24.93,24.93,24.85,24.85,22174.0,20.761,20.761,20.6944,20.6944,22174.0
2017-09-12 13:45:00,24.83,24.83,24.77,24.8,17880.0,20.6777,20.6777,20.6278,20.6527,17880.0
2017-09-12 13:50:00,24.8,24.84,24.8,24.83,29632.0,20.6527,20.6861,20.6527,20.6777,29632.0
2017-09-12 13:55:00,24.83,24.86,24.83,24.86,27544.0,20.6777,20.7027,20.6777,20.7027,27544.0
2017-09-12 14:00:00,24.85,24.9,24.85,24.86,54562.0,20.6944,20.736,20.6944,20.7027,54562.0
2017-09-12 14:05:00,24.86,24.86,24.81,24.81,23940.0,20.7027,20.7027,20.6611,20.6611,23940.0
2017-09-12 14:10:00,24.79,24.85,24.79,24.83,47482.0,20.6444,20.6944,20.6444,20.6777,47482.0
2017-09-12 14:15:00,24.83,24.85,24.77,24.78,55614.0,20.6777,20.6944,20.6278,20.6361,55614.0
2017-09-12 14:20:00,24.78,24.84,24.78,24.82,53360.0,20.6361,20.6861,20.6361,20.6694,53360.0
2017-09-12 14:25:00,24.82,24.84,24.79,24.82,63514.0,20.6694,20.6861,20.6444,20.6694,63514.0
2017-09-12 14:30:00,24.82,24.84,24.81,24.84,61674.0,20.6694,20.6861,20.6611,20.6861,61674.0
2017-09-12 14:35:00,24.85,24.86,24.81,24.83,54096.0,20.6944,20.7027,20.6611,20.6777,54096.0
2017-09-12 14:40:00,24.84,24.86,24.82,24.85,68092.0,20.6861,20.7027,20.6694,20.6944,68092.0
2017-09-12 14:45:00,24.85,24.86,24.79,24.81,37168.0,20.6944,20.7027,20.6444,20.6611,37168.0
2017-09-12 14:50:00,24.82,24.85,24.78,24.78,72382.0,20.6694,20.6944,20.6361,20.6361,72382.0
2017-09-12 14:55:00,24.77,24.8,24.72,24.75,57616.0,20.6278,20.6527,20.5861,20.6111,57616.0
2017-09-12 15:00:00,24.77,24.78,24.74,24.75,36856.0,20.6278,20.6361,20.6028,20.6111,36856.0
2017-09-12 15:05:00,24.74,24.74,24.67,24.69,48550.0,20.6028,20.6028,20.5445,20.5611,48550.0
2017-09-12 15:10:00,24.7,24.73,24.68,24.7,63312.0,20.5695,20.5945,20.5528,20.5695,63312.0
2017-09-12 15:15:00,24.7,24.72,24.7,24.72,47078.0,20.5695,20.5861,20.5695,20.5861,47078.0
2017-09-12 15:20:00,24.72,24.72,24.69,24.7,53636.0,20.5861,20.5861,20.5611,20.5695,53636.0
2017-09-12 15:25:00,24.7,24.74,24.7,24.71,139136.0,20.5695,20.6028,20.5695,20.5778,139136.0
2017-09-12 15:30:00,24.72,24.74,24.69,24.7,208828.0,20.5861,20.6028,20.5611,20.5695,208828.0
2017-09-12 15:35:00,24.7,24.71,24.63,24.64,57372.0,20.5695,20.5778,20.5112,20.5195,57372.0
2017-09-12 15:40:00,24.64,24.64,24.61,24.63,73726.0,20.5195,20.5195,20.4945,20.5112,73726.0
2017-09-12 15:45:00,24.63,24.65,24.61,24.61,103750.0,20.5112,20.5278,20.4945,20.4945,103750.0
2017-09-12 15:50:00,24.61,24.63,24.59,24.61,117978.0,20.4945,20.5112,20.4779,20.4945,117978.0
2017-09-12 15:55:00,24.61,24.61,24.57,24.59,214342.0,20.4945,20.4945,20.4612,20.4779,214342.0
2017-09-13 09:30:00,24.63,24.91,24.63,24.88,49964.0,20.5112,20.7444,20.5112,20.7194,49964.0
2017-09-13 09:35:00,24.83,24.97,24.75,24.78,71276.0,20.6777,20.7943,20.6111,20.6361,71276.0
2017-09-13 09:40:00,24.81,24.86,24.78,24.83,69482.0,20.6611,20.7027,20.6361,20.6777,69482.0
2017-09-13 09:45:00,24.85,24.86,24.75,24.75,14000.0,20.6944,20.7027,20.6111,20.6111,14000.0
2017-09-13 09:50:00,24.75,24.76,24.7,24.7,11400.0,20.6111,20.6194,20.5695,20.5695,11400.0
2017-09-13 09:55:00,24.7,24.72,24.67,24.68,20980.0,20.5695,20.5861,20.5445,20.5528,20980.0
2017-09-13 10:00:00,24.67,24.74,24.65,24.73,34610.0,20.5445,20.6028,20.5278,20.5945,34610.0
2017-09-13 10:05:00,24.73,24.73,24.62,24.63,220376.0,20.5945,20.5945,20.5029,20.5112,220376.0
2017-09-13 10:10:00,24.63,24.64,24.57,24.64,55598.0,20.5112,20.5195,20.4612,20.5195,55598.0
2017-09-13 10:15:00,24.64,24.65,24.61,24.63,52400.0,20.5195,20.5278,20.4945,20.5112,52400.0
2017-09-13 10:20:00,24.63,24.63,24.54,24.57,85686.0,20.5112,20.5112,20.4362,20.4612,85686.0
2017-09-13 10:25:00,24.58,24.61,24.55,24.57,77720.0,20.4695,20.4945,20.4446,20.4612,77720.0
2017-09-13 10:30:00,24.57,24.57,24.47,24.5,67024.0,20.4612,20.4612,20.3779,20.4029,67024.0
2017-09-13 10:35:00,24.5,24.5,24.42,24.45,124688.0,20.4029,20.4029,20.3363,20.3613,124688.0
2017-09-13 10:40:00,24.45,24.45,24.31,24.32,87872.0,20.3613,20.3613,20.2447,20.253,87872.0
2017-09-13 10:45:00,24.34,24.39,24.32,24.35,85402.0,20.2697,20.3113,20.253,20.278,85402.0
2017-09-13 10:50:00,24.36,24.39,24.33,24.38,40714.0,20.2863,20.3113,20.2613,20.303,40714.0
2017-09-13 10:55:00,24.37,24.46,24.37,24.42,26812.0,20.2947,20.3696,20.2947,20.3363,26812.0
2017-09-13 11:00:00,24.42,24.48,24.42,24.47,39700.0,20.3363,20.3863,20.3363,20.3779,39700.0
2017-09-13 11:05:00,24.48,24.5,24.46,24.47,29340.0,20.3863,20.4029,20.3696,20.3779,29340.0
2017-09-13 11:10:00,24.47,24.54,24.45,24.45,49066.0,20.3779,20.4362,20.3613,20.3613,49066.0
2017-09-13 11:15:00,24.45,24.49,24.45,24.47,34760.0,20.3613,20.3946,20.3613,20.3779,34760.0
2017-09-13 11:20:00,24.47,24.48,24.45,24.48,27288.0,20.3779,20.3863,20.3613,20.3863,27288.0
2017-09-13 11:25:00,24.48,24.53,24.48,24.52,43600.0,20.3863,20.4279,20.3863,20.4196,43600.0
2017-09-13 11:30:00,24.52,24.57,24.52,24.57,34308.0,20.4196,20.4612,20.4196,20.4612,34308.0
2017-09-13 11:35:00,24.57,24.59,24.57,24.58,41548.0,20.4612,20.4779,20.4612,20.4695,41548.0
2017-09-13 11:40:00,24.58,24.61,24.57,24.57,52076.0,20.4695,20.4945,20.4612,20.4612,52076.0
2017-09-13 11:45:00,24.57,24.61,24.57,24.6,21692.0,20.4612,20.4945,20.4612,20.4862,21692.0
2017-09-13 11:50:00,24.6,24.64,24.57,24.57,32458.0,20.4862,20.5195,20.4612,20.4612,32458.0
2017-09-13 11:55:00,24.57,24.57,24.53,24.53,15626.0,20.4612,20.4612,20.4279,20.4279,15626.0
2017-09-13 12:00:00,24.51,24.53,24.45,24.46,25192.0,20.4112,20.4279,20.3613,20.3696,25192.0
2017-09-13 12:05:00,24.45,24.48,24.43,24.47,70130.0,20.3613,20.3863,20.3446,20.3779,70130.0
2017-09-13 12:10:00,24.47,24.47,24.4,24.4,42630.0,20.3779,20.3779,20.3196,20.3196,42630.0
2017-09-13 12:15:00,24.41,24.54,24.41,24.54,76938.0,20.328,20.4362,20.328,20.4362,76938.0
2017-09-13 12:20:00,24.53,24.55,24.5,24.5,27068.0,20.4279,20.4446,20.4029,20.4029,27068.0
2017-09-13 12:25:00,24.49,24.54,24.47,24.52,40370.0,20.3946,20.4362,20.3779,20.4196,40370.0
2017-09-13 12:30:00,24.52,24.56,24.51,24.56,87794.0,20.4196,20.4529,20.4112,20.4529,87794.0
2017-09-13 12:35:00,24.56,24.59,24.53,24.55,23786.0,20.4529,20.4779,20.4279,20.4446,23786.0
2017-09-13 12:40:00,24.54,24.54,24.5,24.5,26826.0,20.4362,20.4362,20.4029,20.4029,26826.0
2017-09-13 12:45:00,24.5,24.57,24.5,24.54,69700.0,20.4029,20.4612,20.4029,20.4362,69700.0
2017-09-13 12:50:00,24.54,24.56,24.54,24.56,12386.0,20.4362,20.4529,20.4362,20.4529,12386.0
2017-09-13 12:55:00,24.55,24.58,24.54,24.55,43994.0,20.4446,20.4695,20.4362,20.4446,43994.0
2017-09-13 13:00:00,24.55,24.55,24.5,24.52,46126.0,20.4446,20.4446,20.4029,20.4196,46126.0
2017-09-13 13:05:00,24.51,24.51,24.49,24.5,14746.0,20.4112,20.4112,20.3946,20.4029,14746.0
2017-09-13 13:10:00,24.5,24.55,24.5,24.52,14820.0,20.4029,20.4446,20.4029,20.4196,14820.0
2017-09-13 13:15:00,24.52,24.54,24.5,24.53,31812.0,20.4196,20.4362,20.4029,20.4279,31812.0
2017-09-13 13:20:00,24.52,24.52,24.47,24.47,51100.0,20.4196,20.4196,20.3779,20.3779,51100.0
2017-09-13 13:25:00,24.48,24.51,24.47,24.48,27432.0,20.3863,20.4112,20.3779,20.3863,27432.0
2017-09-13 13:30:00,24.48,24.53,24.48,24.52,22162.0,20.3863,20.4279,20.3863,20.4196,22162.0
2017-09-13 13:35:00,24.52,24.54,24.51,24.51,36826.0,20.4196,20.4362,20.4112,20.4112,36826.0
2017-09-13 13:40:00,24.53,24.57,24.52,24.52,44356.0,20.4279,20.4612,20.4196,20.4196,44356.0
2017-09-13 13:45:00,24.52,24.54,24.52,24.53,14260.0,20.4196,20.4362,20.4196,20.4279,14260.0
2017-09-13 13:50:00,24.53,24.57,24.53,24.54,27512.0,20.4279,20.4612,20.4279,20.4362,27512.0
2017-09-13 13:55:00,24.54,24.54,24.5,24.53,23530.0,20.4362,20.4362,20.4029,20.4279,23530.0
2017-09-13 14:00:00,24.53,24.54,24.53,24.53,19152.0,20.4279,20.4362,20.4279,20.4279,19152.0
2017-09-13 14:05:00,24.54,24.57,24.53,24.53,17842.0,20.4362,20.4612,20.4279,20.4279,17842.0
2017-09-13 14:10:00,24.53,24.58,24.52,24.58,25698.0,20.4279,20.4695,20.4196,20.4695,25698.0
2017-09-13 14:15:00,24.58,24.58,24.54,24.57,22094.0,20.4695,20.4695,20.4362,20.4612,22094.0
2017-09-13 14:20:00,24.56,24.58,24.55,24.56,19112.0,20.4529,20.4695,20.4446,20.4529,19112.0
2017-09-13 14:25:00,24.56,24.57,24.55,24.57,26136.0,20.4529,20.4612,20.4446,20.4612,26136.0
2017-09-13 14:30:00,24.56,24.56,24.54,24.55,18458.0,20.4529,20.4529,20.4362,20.4446,18458.0
2017-09-13 14:35:00,24.55,24.55,24.53,24.53,24466.0,20.4446,20.4446,20.4279,20.4279,24466.0
2017-09-13 14:40:00,24.53,24.55,24.53,24.54,30474.0,20.4279,20.4446,20.4279,20.4362,30474.0
2017-09-13 14:45:00,24.54,24.57,24.53,24.56,26304.0,20.4362,20.4612,20.4279,20.4529,26304.0
2017-09-13 14:50:00,24.56,24.61,24.56,24.58,22292.0,20.4529,20.4945,20.4529,20.4695,22292.0
2017-09-13 14:55:00,24.58,24.61,24.56,24.59,47056.0,20.4695,20.4945,20.4529,20.4779,47056.0
2017-09-13 15:00:00,24.58,24.59,24.54,24.54,29594.0,20.4695,20.4779,20.4362,20.4362,29594.0
2017-09-13 15:05:00,24.54,24.54,24.5,24.5,52554.0,20.4362,20.4362,20.4029,20.4029,52554.0
2017-09-13 15:10:00,24.5,24.55,24.5,24.54,53140.0,20.4029,20.4446,20.4029,20.4362,53140.0
2017-09-13 15:15:00,24.54,24.59,24.52,24.53,61318.0,20.4362,20.4779,20.4196,20.4279,61318.0
2017-09-13 15:20:00,24.53,24.54,24.52,24.52,56128.0,20.4279,20.4362,20.4196,20.4196,56128.0
2017-09-13 15:25:00,24.53,24.55,24.52,24.55,55102.0,20.4279,20.4446,20.4196,20.4446,55102.0
2017-09-13 15:30:00,24.54,24.55,24.51,24.52,63514.0,20.4362,20.4446,20.4112,20.4196,63514.0
2017-09-13 15:35:00,24.51,24.52,24.5,24.5,81622.0,20.4112,20.4196,20.4029,20.4029,81622.0
2017-09-13 15:40:00,24.5,24.5,24.49,24.5,59138.0,20.4029,20.4029,20.3946,20.4029,59138.0
2017-09-13 15:45:00,24.49,24.54,24.46,24.47,249096.0,20.3946,20.4362,20.3696,20.3779,249096.0
2017-09-13 15:50:00,24.47,24.48,24.43,24.47,184044.0,20.3779,20.3863,20.3446,20.3779,184044.0
2017-09-13 15:55:00,24.47,24.47,24.42,24.44,240350.0,20.3779,20.3779,20.3363,20.353,240350.0
2017-09-14 09:30:00,24.43,24.43,24.18,24.21,20096.0,20.3446,20.3446,20.1364,20.1614,20096.0
2017-09-14 09:35:00,24.23,24.31,24.15,24.15,9848.0,20.1781,20.2447,20.1114,20.1114,9848.0
2017-09-14 09:40:00,24.14,24.15,23.93,23.93,69638.0,20.1031,20.1114,19.9282,19.9282,69638.0
2017-09-14 09:45:00,23.93,24.05,23.88,24.0,52806.0,19.9282,20.0282,19.8866,19.9865,52806.0
2017-09-14 09:50:00,24.0,24.04,23.94,24.04,90910.0,19.9865,20.0198,19.9366,20.0198,90910.0
2017-09-14 09:55:00,24.04,24.04,23.88,23.91,35890.0,20.0198,20.0198,19.8866,19.9116,35890.0
2017-09-14 10:00:00,23.93,23.95,23.9,23.92,20226.0,19.9282,19.9449,19.9033,19.9199,20226.0
2017-09-14 10:05:00,23.92,23.92,23.85,23.88,40088.0,19.9199,19.9199,19.8616,19.8866,40088.0
2017-09-14 10:10:00,23.89,23.96,23.88,23.96,38452.0,19.8949,19.9532,19.8866,19.9532,38452.0
2017-09-14 10:15:00,23.94,23.95,23.83,23.83,40658.0,19.9366,19.9449,19.845,19.845,40658.0
2017-09-14 10:20:00,23.85,23.91,23.84,23.9,58644.0,19.8616,19.9116,19.8533,19.9033,58644.0
2017-09-14 10:25:00,23.91,23.94,23.86,23.94,59364.0,19.9116,19.9366,19.8699,19.9366,59364.0
2017-09-14 10:30:00,23.94,23.95,23.91,23.91,24808.0,19.9366,19.9449,19.9116,19.9116,24808.0
2017-09-14 10:35:00,23.93,23.97,23.86,23.86,69696.0,19.9282,19.9615,19.8699,19.8699,69696.0
2017-09-14 10:40:00,23.88,23.89,23.8,23.82,124826.0,19.8866,19.8949,19.82,19.8366,124826.0
2017-09-14 10:45:00,23.83,23.91,23.77,23.9,158186.0,19.845,19.9116,19.795,19.9033,158186.0
2017-09-14 10:50:00,23.9,24.0,23.83,24.0,182774.0,19.9033,19.9865,19.845,19.9865,182774.0
2017-09-14 10:55:00,24.0,24.08,24.0,24.04,49600.0,19.9865,20.0532,19.9865,20.0198,49600.0
2017-09-14 11:00:00,24.04,24.06,24.0,24.03,67924.0,20.0198,20.0365,19.9865,20.0115,67924.0
2017-09-14 11:05:00,24.03,24.07,24.03,24.05,69872.0,20.0115,20.0448,20.0115,20.0282,69872.0
2017-09-14 11:10:00,24.05,24.08,24.03,24.07,50280.0,20.0282,20.0532,20.0115,20.0448,50280.0
2017-09-14 11:15:00,24.07,24.09,24.05,24.06,37274.0,20.0448,20.0615,20.0282,20.0365,37274.0
2017-09-14 11:20:00,24.07,24.07,24.04,24.06,25258.0,20.0448,20.0448,20.0198,20.0365,25258.0
2017-09-14 11:25:00,24.07,24.07,24.04,24.05,24726.0,20.0448,20.0448,20.0198,20.0282,24726.0
2017-09-14 11:30:00,24.05,24.05,23.96,23.99,32656.0,20.0282,20.0282,19.9532,19.9782,32656.0
2017-09-14 11:35:00,23.99,24.0,23.97,23.98,45668.0,19.9782,19.9865,19.9615,19.9699,45668.0
2017-09-14 11:40:00,23.98,23.98,23.9,23.91,87292.0,19.9699,19.9699,19.9033,19.9116,87292.0
2017-09-14 11:45:00,23.91,23.91,23.82,23.87,55036.0,19.9116,19.9116,19.8366,19.8783,55036.0
2017-09-14 11:50:00,23.89,23.94,23.86,23.94,23618.0,19.8949,19.9366,19.8699,19.9366,23618.0
2017-09-14 11:55:00,23.93,23.94,23.88,23.9,43780.0,19.9282,19.9366,19.8866,19.9033,43780.0
2017-09-14 12:00:00,23.9,23.95,23.89,23.93,19810.0,19.9033,19.9449,19.8949,19.9282,19810.0
2017-09-14 12:05:00,23.93,23.99,23.93,23.95,32532.0,19.9282,19.9782,19.9282,19.9449,32532.0
2017-09-14 12:10:00,23.95,23.98,23.93,23.98,14352.0,19.9449,19.9699,19.9282,19.9699,14352.0
2017-09-14 12:15:00,23.98,24.0,23.97,23.98,16666.0,19.9699,19.9865,19.9615,19.9699,16666.0
2017-09-14 12:20:00,23.98,23.98,23.94,23.94,14832.0,19.9699,19.9699,19.9366,19.9366,14832.0
2017-09-14 12:25:00,23.95,23.96,23.92,23.96,29278.0,19.9449,19.9532,19.9199,19.9532,29278.0
2017-09-14 12:30:00,23.95,23.96,23.82,23.88,204474.0,19.9449,19.9532,19.8366,19.8866,204474.0
2017-09-14 12:35:00,23.88,23.88,23.85,23.87,30346.0,19.8866,19.8866,19.8616,19.8783,30346.0
2017-09-14 12:40:00,23.85,23.86,23.81,23.83,15142.0,19.8616,19.8699,19.8283,19.845,15142.0
2017-09-14 12:45:00,23.82,23.82,23.8,23.81,20524.0,19.8366,19.8366,19.82,19.8283,20524.0
2017-09-14 12:50:00,23.81,23.85,23.8,23.85,52200.0,19.8283,19.8616,19.82,19.8616,52200.0
2017-09-14 12:55:00,23.86,23.87,23.85,23.85,35498.0,19.8699,19.8783,19.8616,19.8616,35498.0
2017-09-14 13:00:00,23.85,23.87,23.82,23.86,22128.0,19.8616,19.8783,19.8366,19.8699,22128.0
2017-09-14 13:05:00,23.86,23.86,23.82,23.83,9014.0,19.8699,19.8699,19.8366,19.845,9014.0
2017-09-14 13:10:00,23.84,23.85,23.82,23.85,19292.0,19.8533,19.8616,19.8366,19.8616,19292.0
2017-09-14 13:15:00,23.85,23.93,23.85,23.93,27622.0,19.8616,19.9282,19.8616,19.9282,27622.0
2017-09-14 13:20:00,23.91,23.94,23.91,23.94,8578.0,19.9116,19.9366,19.9116,19.9366,8578.0
2017-09-14 13:25:00,23.93,23.96,23.93,23.96,8038.0,19.9282,19.9532,19.9282,19.9532,8038.0
2017-09-14 13:30:00,23.97,24.06,23.97,24.04,55182.0,19.9615,20.0365,19.9615,20.0198,55182.0
2017-09-14 13:35:00,24.04,24.12,24.04,24.12,21486.0,20.0198,20.0865,20.0198,20.0865,21486.0
2017-09-14 13:40:00,24.11,24.11,24.1,24.11,50544.0,20.0781,20.0781,20.0698,20.0781,50544.0
2017-09-14 13:45:00,24.11,24.11,24.1,24.11,3794.0,20.0781,20.0781,20.0698,20.0781,3794.0
2017-09-14 13:50:00,24.1,24.14,24.1,24.13,20984.0,20.0698,20.1031,20.0698,20.0948,20984.0
2017-09-14 13:55:00,24.13,24.16,24.11,24.16,6000.0,20.0948,20.1198,20.0781,20.1198,6000.0
2017-09-14 14:00:00,24.16,24.16,24.13,24.13,8000.0,20.1198,20.1198,20.0948,20.0948,8000.0
2017-09-14 14:05:00,24.13,24.13,24.1,24.11,12020.0,20.0948,20.0948,20.0698,20.0781,12020.0
2017-09-14 14:10:00,24.11,24.14,24.11,24.11,14948.0,20.0781,20.1031,20.0781,20.0781,14948.0
2017-09-14 14:15:00,24.1,24.11,24.1,24.11,9230.0,20.0698,20.0781,20.0698,20.0781,9230.0
2017-09-14 14:20:00,24.1,24.11,24.07,24.08,19446.0,20.0698,20.0781,20.0448,20.0532,19446.0
2017-09-14 14:25:00,24.09,24.09,24.07,24.07,3706.0,20.0615,20.0615,20.0448,20.0448,3706.0
2017-09-14 14:30:00,24.07,24.11,24.07,24.09,13624.0,20.0448,20.0781,20.0448,20.0615,13624.0
2017-09-14 14:35:00,24.09,24.09,24.08,24.08,4600.0,20.0615,20.0615,20.0532,20.0532,4600.0
2017-09-14 14:40:00,24.08,24.15,24.08,24.15,37478.0,20.0532,20.1114,20.0532,20.1114,37478.0
2017-09-14 14:45:00,24.15,24.18,24.15,24.17,35246.0,20.1114,20.1364,20.1114,20.1281,35246.0
2017-09-14 14:50:00,24.17,24.21,24.17,24.18,37746.0,20.1281,20.1614,20.1281,20.1364,37746.0
2017-09-14 14:55:00,24.18,24.23,24.18,24.22,44588.0,20.1364,20.1781,20.1364,20.1697,44588.0
2017-09-14 15:00:00,24.21,24.24,24.21,24.24,27220.0,20.1614,20.1864,20.1614,20.1864,27220.0
2017-09-14 15:05:00,24.24,24.26,24.23,24.25,34820.0,20.1864,20.2031,20.1781,20.1947,34820.0
2017-09-14 15:10:00,24.25,24.26,24.25,24.25,27816.0,20.1947,20.2031,20.1947,20.1947,27816.0
2017-09-14 15:15:00,24.25,24.26,24.24,24.25,26400.0,20.1947,20.2031,20.1864,20.1947,26400.0
2017-09-14 15:20:00,24.25,24.26,24.25,24.25,33668.0,20.1947,20.2031,20.1947,20.1947,33668.0
2017-09-14 15:25:00,24.25,24.25,24.22,24.24,28154.0,20.1947,20.1947,20.1697,20.1864,28154.0
2017-09-14 15:30:00,24.24,24.25,24.21,24.22,41848.0,20.1864,20.1947,20.1614,20.1697,41848.0
2017-09-14 15:35:00,24.22,24.23,24.21,24.23,49906.0,20.1697,20.1781,20.1614,20.1781,49906.0
2017-09-14 15:40:00,24.23,24.24,24.23,24.24,37912.0,20.1781,20.1864,20.1781,20.1864,37912.0
2017-09-14 15:45:00,24.24,24.24,24.23,24.23,94620.0,20.1864,20.1864,20.1781,20.1781,94620.0
2017-09-14 15:50:00,24.23,24.24,24.22,24.22,87284.0,20.1781,20.1864,20.1697,20.1697,87284.0
2017-09-14 15:55:00,24.22,24.25,24.2,24.23,182266.0,20.1697,20.1947,20.1531,20.1781,182266.0
2017-09-15 09:30:00,24.26,24.26,24.09,24.22,321212.0,20.2031,20.2031,20.0615,20.1697,321212.0
2017-09-15 09:35:00,24.25,24.38,24.25,24.3,25596.0,20.1947,20.303,20.1947,20.2364,25596.0
2017-09-15 09:40:00,24.31,24.36,24.29,24.34,15672.0,20.2447,20.2863,20.228,20.2697,15672.0
2017-09-15 09:45:00,24.32,24.5,24.31,24.48,14708.0,20.253,20.4029,20.2447,20.3863,14708.0
2017-09-15 09:50:00,24.47,24.55,24.43,24.54,47200.0,20.3779,20.4446,20.3446,20.4362,47200.0
2017-09-15 09:55:00,24.53,24.54,24.5,24.54,35612.0,20.4279,20.4362,20.4029,20.4362,35612.0
2017-09-15 10:00:00,24.54,24.54,24.47,24.53,30302.0,20.4362,20.4362,20.3779,20.4279,30302.0
2017-09-15 10:05:00,24.49,24.5,24.47,24.5,13134.0,20.3946,20.4029,20.3779,20.4029,13134.0
2017-09-15 10:10:00,24.49,24.5,24.43,24.43,39302.0,20.3946,20.4029,20.3446,20.3446,39302.0
2017-09-15 10:15:00,24.45,24.5,24.43,24.45,36490.0,20.3613,20.4029,20.3446,20.3613,36490.0
2017-09-15 10:20:00,24.45,24.55,24.43,24.55,44282.0,20.3613,20.4446,20.3446,20.4446,44282.0
2017-09-15 10:25:00,24.55,24.56,24.5,24.53,23126.0,20.4446,20.4529,20.4029,20.4279,23126.0
2017-09-15 10:30:00,24.52,24.56,24.52,24.54,15082.0,20.4196,20.4529,20.4196,20.4362,15082.0
2017-09-15 10:35:00,24.55,24.55,24.47,24.53,27768.0,20.4446,20.4446,20.3779,20.4279,27768.0
2017-09-15 10:40:00,24.52,24.56,24.51,24.52,9412.0,20.4196,20.4529,20.4112,20.4196,9412.0
2017-09-15 10:45:00,24.52,24.57,24.49,24.55,32390.0,20.4196,20.4612,20.3946,20.4446,32390.0
2017-09-15 10:50:00,24.56,24.57,24.52,24.57,18120.0,20.4529,20.4612,20.4196,20.4612,18120.0
2017-09-15 10:55:00,24.56,24.58,24.53,24.57,40366.0,20.4529,20.4695,20.4279,20.4612,40366.0
2017-09-15 11:00:00,24.58,24.59,24.54,24.56,27818.0,20.4695,20.4779,20.4362,20.4529,27818.0
2017-09-15 11:05:00,24.57,24.59,24.56,24.57,7240.0,20.4612,20.4779,20.4529,20.4612,7240.0
2017-09-15 11:10:00,24.55,24.59,24.55,24.59,22980.0,20.4446,20.4779,20.4446,20.4779,22980.0
2017-09-15 11:15:00,24.59,24.61,24.58,24.6,34928.0,20.4779,20.4945,20.4695,20.4862,34928.0
2017-09-15 11:20:00,24.6,24.64,24.58,24.64,22988.0,20.4862,20.5195,20.4695,20.5195,22988.0
2017-09-15 11:25:00,24.64,24.65,24.62,24.65,21402.0,20.5195,20.5278,20.5029,20.5278,21402.0
2017-09-15 11:30:00,24.65,24.71,24.65,24.66,44474.0,20.5278,20.5778,20.5278,20.5362,44474.0
2017-09-15 11:35:00,24.66,24.68,24.64,24.65,20268.0,20.5362,20.5528,20.5195,20.5278,20268.0
2017-09-15 11:40:00,24.66,24.7,24.63,24.7,25224.0,20.5362,20.5695,20.5112,20.5695,25224.0
2017-09-15 11:45:00,24.7,24.7,24.67,24.68,13576.0,20.5695,20.5695,20.5445,20.5528,13576.0
2017-09-15 11:50:00,24.67,24.69,24.67,24.68,14498.0,20.5445,20.5611,20.5445,20.5528,14498.0
2017-09-15 11:55:00,24.67,24.69,24.64,24.68,13128.0,20.5445,20.5611,20.5195,20.5528,13128.0
2017-09-15 12:00:00,24.68,24.73,24.67,24.71,26242.0,20.5528,20.5945,20.5445,20.5778,26242.0
2017-09-15 12:05:00,24.7,24.7,24.65,24.69,18498.0,20.5695,20.5695,20.5278,20.5611,18498.0
2017-09-15 12:10:00,24.69,24.71,24.68,24.7,12120.0,20.5611,20.5778,20.5528,20.5695,12120.0
2017-09-15 12:15:00,24.68,24.68,24.67,24.68,12776.0,20.5528,20.5528,20.5445,20.5528,12776.0
2017-09-15 12:20:00,24.68,24.71,24.68,24.68,19684.0,20.5528,20.5778,20.5528,20.5528,19684.0
2017-09-15 12:25:00,24.68,24.71,24.68,24.71,14892.0,20.5528,20.5778,20.5528,20.5778,14892.0
2017-09-15 12:30:00,24.71,24.73,24.7,24.71,7618.0,20.5778,20.5945,20.5695,20.5778,7618.0
2017-09-15 12:35:00,24.71,24.71,24.68,24.68,16870.0,20.5778,20.5778,20.5528,20.5528,16870.0
2017-09-15 12:40:00,24.7,24.71,24.65,24.65,12200.0,20.5695,20.5778,20.5278,20.5278,12200.0
2017-09-15 12:45:00,24.65,24.67,24.64,24.67,17420.0,20.5278,20.5445,20.5195,20.5445,17420.0
2017-09-15 12:50:00,24.67,24.7,24.67,24.69,11614.0,20.5445,20.5695,20.5445,20.5611,11614.0
2017-09-15 12:55:00,24.68,24.69,24.66,24.66,4830.0,20.5528,20.5611,20.5362,20.5362,4830.0
2017-09-15 13:00:00,24.66,24.7,24.66,24.68,16502.0,20.5362,20.5695,20.5362,20.5528,16502.0
2017-09-15 13:05:00,24.68,24.68,24.67,24.68,11000.0,20.5528,20.5528,20.5445,20.5528,11000.0
2017-09-15 13:10:00,24.68,24.69,24.67,24.67,7076.0,20.5528,20.5611,20.5445,20.5445,7076.0
2017-09-15 13:15:00,24.68,24.69,24.68,24.68,15550.0,20.5528,20.5611,20.5528,20.5528,15550.0
2017-09-15 13:20:00,24.68,24.68,24.67,24.68,20672.0,20.5528,20.5528,20.5445,20.5528,20672.0
2017-09-15 13:25:00,24.68,24.72,24.67,24.7,16786.0,20.5528,20.5861,20.5445,20.5695,16786.0
2017-09-15 13:30:00,24.71,24.72,24.71,24.72,15206.0,20.5778,20.5861,20.5778,20.5861,15206.0
2017-09-15 13:35:00,24.71,24.73,24.67,24.72,139172.0,20.5778,20.5945,20.5445,20.5861,139172.0
2017-09-15 13:40:00,24.72,24.73,24.67,24.72,45390.0,20.5861,20.5945,20.5445,20.5861,45390.0
2017-09-15 13:45:00,24.72,24.74,24.68,24.71,37596.0,20.5861,20.6028,20.5528,20.5778,37596.0
2017-09-15 13:50:00,24.71,24.71,24.68,24.68,17066.0,20.5778,20.5778,20.5528,20.5528,17066.0
2017-09-15 13:55:00,24.68,24.68,24.61,24.64,18022.0,20.5528,20.5528,20.4945,20.5195,18022.0
2017-09-15 14:00:00,24.61,24.61,24.56,24.58,25410.0,20.4945,20.4945,20.4529,20.4695,25410.0
2017-09-15 14:05:00,24.58,24.64,24.58,24.64,25292.0,20.4695,20.5195,20.4695,20.5195,25292.0
2017-09-15 14:10:00,24.63,24.63,24.61,24.63,27364.0,20.5112,20.5112,20.4945,20.5112,27364.0
2017-09-15 14:15:00,24.63,24.64,24.61,24.61,21914.0,20.5112,20.5195,20.4945,20.4945,21914.0
2017-09-15 14:20:00,24.61,24.61,24.58,24.58,6544.0,20.4945,20.4945,20.4695,20.4695,6544.0
2017-09-15 14:25:00,24.58,24.64,24.58,24.63,28384.0,20.4695,20.5195,20.4695,20.5112,28384.0
2017-09-15 14:30:00,24.62,24.62,24.59,24.61,17196.0,20.5029,20.5029,20.4779,20.4945,17196.0
2017-09-15 14:35:00,24.6,24.61,24.58,24.6,25430.0,20.4862,20.4945,20.4695,20.4862,25430.0
2017-09-15 14:40:00,24.6,24.65,24.6,24.64,27016.0,20.4862,20.5278,20.4862,20.5195,27016.0
2017-09-15 14:45:00,24.64,24.65,24.61,24.64,28324.0,20.5195,20.5278,20.4945,20.5195,28324.0
2017-09-15 14:50:00,24.64,24.65,24.61,24.65,20074.0,20.5195,20.5278,20.4945,20.5278,20074.0
2017-09-15 14:55:00,24.64,24.65,24.64,24.64,38576.0,20.5195,20.5278,20.5195,20.5195,38576.0
2017-09-15 15:00:00,24.64,24.66,24.63,24.65,38810.0,20.5195,20.5362,20.5112,20.5278,38810.0
2017-09-15 15:05:00,24.65,24.65,24.62,24.65,39152.0,20.5278,20.5278,20.5029,20.5278,39152.0
2017-09-15 15:10:00,24.65,24.65,24.61,24.61,35774.0,20.5278,20.5278,20.4945,20.4945,35774.0
2017-09-15 15:15:00,24.6,24.61,24.58,24.58,30888.0,20.4862,20.4945,20.4695,20.4695,30888.0
2017-09-15 15:20:00,24.58,24.59,24.56,24.58,46558.0,20.4695,20.4779,20.4529,20.4695,46558.0
2017-09-15 15:25:00,24.58,24.63,24.58,24.61,66138.0,20.4695,20.5112,20.4695,20.4945,66138.0
2017-09-15 15:30:00,24.61,24.63,24.57,24.63,60250.0,20.4945,20.5112,20.4612,20.5112,60250.0
2017-09-15 15:35:00,24.62,24.63,24.59,24.59,63398.0,20.5029,20.5112,20.4779,20.4779,63398.0
2017-09-15 15:40:00,24.59,24.59,24.54,24.57,78720.0,20.4779,20.4779,20.4362,20.4612,78720.0
2017-09-15 15:45:00,24.57,24.58,24.54,24.56,111988.0,20.4612,20.4695,20.4362,20.4529,111988.0
2017-09-15 15:50:00,24.56,24.56,24.53,24.56,113180.0,20.4529,20.4529,20.4279,20.4529,113180.0
2017-09-15 15:55:00,24.56,24.56,24.53,24.54,225016.0,20.4529,20.4529,20.4279,20.4362,225016.0
2017-09-18 09:30:00,24.56,24.61,24.54,24.57,32562.0,20.4529,20.4945,20.4362,20.4612,32562.0
2017-09-18 09:35:00,24.58,24.7,24.55,24.66,11200.0,20.4695,20.5695,20.4446,20.5362,11200.0
2017-09-18 09:40:00,24.64,24.73,24.59,24.68,19888.0,20.5195,20.5945,20.4779,20.5528,19888.0
2017-09-18 09:45:00,24.67,24.78,24.64,24.78,22090.0,20.5445,20.6361,20.5195,20.6361,22090.0
2017-09-18 09:50:00,24.76,24.85,24.74,24.75,25844.0,20.6194,20.6944,20.6028,20.6111,25844.0
2017-09-18 09:55:00,24.76,24.86,24.75,24.77,61094.0,20.6194,20.7027,20.6111,20.6278,61094.0
2017-09-18 10:00:00,24.76,24.77,24.7,24.74,9798.0,20.6194,20.6278,20.5695,20.6028,9798.0
2017-09-18 10:05:00,24.72,24.73,24.61,24.61,11890.0,20.5861,20.5945,20.4945,20.4945,11890.0
2017-09-18 10:10:00,24.61,24.63,24.6,24.61,11170.0,20.4945,20.5112,20.4862,20.4945,11170.0
2017-09-18 10:15:00,24.61,24.65,24.61,24.65,12642.0,20.4945,20.5278,20.4945,20.5278,12642.0
2017-09-18 10:20:00,24.63,24.72,24.63,24.72,43594.0,20.5112,20.5861,20.5112,20.5861,43594.0
2017-09-18 10:25:00,24.71,24.72,24.68,24.69,60782.0,20.5778,20.5861,20.5528,20.5611,60782.0
2017-09-18 10:30:00,24.7,24.71,24.68,24.7,20628.0,20.5695,20.5778,20.5528,20.5695,20628.0
2017-09-18 10:35:00,24.69,24.7,24.68,24.7,7450.0,20.5611,20.5695,20.5528,20.5695,7450.0
2017-09-18 10:40:00,24.69,24.7,24.66,24.67,14022.0,20.5611,20.5695,20.5362,20.5445,14022.0
2017-09-18 10:45:00,24.68,24.68,24.66,24.68,9512.0,20.5528,20.5528,20.5362,20.5528,9512.0
2017-09-18 10:50:00,24.69,24.69,24.66,24.67,3610.0,20.5611,20.5611,20.5362,20.5445,3610.0
2017-09-18 10:55:00,24.67,24.67,24.62,24.66,25046.0,20.5445,20.5445,20.5029,20.5362,25046.0
2017-09-18 11:00:00,24.67,24.75,24.66,24.74,87758.0,20.5445,20.6111,20.5362,20.6028,87758.0
2017-09-18 11:05:00,24.74,24.74,24.71,24.72,23380.0,20.6028,20.6028,20.5778,20.5861,23380.0
2017-09-18 11:10:00,24.71,24.71,24.65,24.65,39626.0,20.5778,20.5778,20.5278,20.5278,39626.0
2017-09-18 11:15:00,24.65,24.66,24.63,24.66,23868.0,20.5278,20.5362,20.5112,20.5362,23868.0
2017-09-18 11:20:00,24.65,24.72,24.61,24.72,46326.0,20.5278,20.5861,20.4945,20.5861,46326.0
2017-09-18 11:25:00,24.72,24.72,24.68,24.68,49030.0,20.5861,20.5861,20.5528,20.5528,49030.0
2017-09-18 11:30:00,24.68,24.68,24.63,24.64,19018.0,20.5528,20.5528,20.5112,20.5195,19018.0
2017-09-18 11:35:00,24.64,24.64,24.61,24.63,16286.0,20.5195,20.5195,20.4945,20.5112,16286.0
2017-09-18 11:40:00,24.61,24.63,24.59,24.63,21198.0,20.4945,20.5112,20.4779,20.5112,21198.0
2017-09-18 11:45:00,24.61,24.64,24.61,24.64,16780.0,20.4945,20.5195,20.4945,20.5195,16780.0
2017-09-18 11:50:00,24.63,24.64,24.6,24.63,40426.0,20.5112,20.5195,20.4862,20.5112,40426.0
2017-09-18 11:55:00,24.63,24.64,24.62,24.63,34252.0,20.5112,20.5195,20.5029,20.5112,34252.0
2017-09-18 12:00:00,24.63,24.64,24.6,24.61,18914.0,20.5112,20.5195,20.4862,20.4945,18914.0
2017-09-18 12:05:00,24.61,24.63,24.58,24.62,44688.0,20.4945,20.5112,20.4695,20.5029,44688.0
2017-09-18 12:10:00,24.63,24.63,24.59,24.59,76326.0,20.5112,20.5112,20.4779,20.4779,76326.0
2017-09-18 12:15:00,24.6,24.67,24.6,24.66,14976.0,20.4862,20.5445,20.4862,20.5362,14976.0
2017-09-18 12:20:00,24.65,24.66,24.61,24.63,24126.0,20.5278,20.5362,20.4945,20.5112,24126.0
2017-09-18 12:25:00,24.63,24.63,24.6,24.61,15594.0,20.5112,20.5112,20.4862,20.4945,15594.0
2017-09-18 12:30:00,24.62,24.63,24.6,24.63,7600.0,20.5029,20.5112,20.4862,20.5112,7600.0
2017-09-18 12:35:00,24.63,24.68,24.63,24.65,81934.0,20.5112,20.5528,20.5112,20.5278,81934.0
2017-09-18 12:40:00,24.65,24.67,24.61,24.62,12400.0,20.5278,20.5445,20.4945,20.5029,12400.0
2017-09-18 12:45:00,24.63,24.66,24.61,24.66,22092.0,20.5112,20.5362,20.4945,20.5362,22092.0
2017-09-18 12:50:00,24.66,24.7,24.65,24.68,29784.0,20.5362,20.5695,20.5278,20.5528,29784.0
2017-09-18 12:55:00,24.68,24.68,24.65,24.65,8400.0,20.5528,20.5528,20.5278,20.5278,8400.0
2017-09-18 13:00:00,24.65,24.65,24.61,24.61,7700.0,20.5278,20.5278,20.4945,20.4945,7700.0
2017-09-18 13:05:00,24.61,24.63,24.6,24.61,5286.0,20.4945,20.5112,20.4862,20.4945,5286.0
2017-09-18 13:10:00,24.61,24.63,24.61,24.61,10600.0,20.4945,20.5112,20.4945,20.4945,10600.0
2017-09-18 13:15:00,24.61,24.61,24.53,24.53,30140.0,20.4945,20.4945,20.4279,20.4279,30140.0
2017-09-18 13:20:00,24.51,24.55,24.51,24.55,25014.0,20.4112,20.4446,20.4112,20.4446,25014.0
2017-09-18 13:25:00,24.55,24.56,24.53,24.54,28558.0,20.4446,20.4529,20.4279,20.4362,28558.0
2017-09-18 13:30:00,24.54,24.54,24.47,24.49,20968.0,20.4362,20.4362,20.3779,20.3946,20968.0
2017-09-18 13:35:00,24.49,24.5,24.43,24.46,29010.0,20.3946,20.4029,20.3446,20.3696,29010.0
2017-09-18 13:40:00,24.46,24.49,24.46,24.48,15808.0,20.3696,20.3946,20.3696,20.3863,15808.0
2017-09-18 13:45:00,24.47,24.5,24.47,24.49,20972.0,20.3779,20.4029,20.3779,20.3946,20972.0
2017-09-18 13:50:00,24.49,24.49,24.44,24.47,33712.0,20.3946,20.3946,20.353,20.3779,33712.0
2017-09-18 13:55:00,24.46,24.47,24.46,24.46,7378.0,20.3696,20.3779,20.3696,20.3696,7378.0
2017-09-18 14:00:00,24.46,24.52,24.46,24.51,17796.0,20.3696,20.4196,20.3696,20.4112,17796.0
2017-09-18 14:05:00,24.5,24.51,24.49,24.5,8312.0,20.4029,20.4112,20.3946,20.4029,8312.0
2017-09-18 14:10:00,24.5,24.5,24.49,24.49,18496.0,20.4029,20.4029,20.3946,20.3946,18496.0
2017-09-18 14:15:00,24.48,24.49,24.47,24.47,8600.0,20.3863,20.3946,20.3779,20.3779,8600.0
2017-09-18 14:20:00,24.46,24.48,24.45,24.47,9444.0,20.3696,20.3863,20.3613,20.3779,9444.0
2017-09-18 14:25:00,24.47,24.48,24.47,24.47,14280.0,20.3779,20.3863,20.3779,20.3779,14280.0
2017-09-18 14:30:00,24.47,24.47,24.44,24.45,15516.0,20.3779,20.3779,20.353,20.3613,15516.0
2017-09-18 14:35:00,24.45,24.46,24.45,24.46,9436.0,20.3613,20.3696,20.3613,20.3696,9436.0
2017-09-18 14:40:00,24.46,24.46,24.37,24.38,45162.0,20.3696,20.3696,20.2947,20.303,45162.0
2017-09-18 14:45:00,24.38,24.41,24.38,24.4,32068.0,20.303,20.328,20.303,20.3196,32068.0
2017-09-18 14:50:00,24.4,24.4,24.38,24.38,10910.0,20.3196,20.3196,20.303,20.303,10910.0
2017-09-18 14:55:00,24.38,24.39,24.37,24.38,32822.0,20.303,20.3113,20.2947,20.303,32822.0
2017-09-18 15:00:00,24.38,24.39,24.38,24.39,15228.0,20.303,20.3113,20.303,20.3113,15228.0
2017-09-18 15:05:00,24.39,24.4,24.33,24.35,32966.0,20.3113,20.3196,20.2613,20.278,32966.0
2017-09-18 15:10:00,24.34,24.34,24.27,24.31,54992.0,20.2697,20.2697,20.2114,20.2447,54992.0
2017-09-18 15:15:00,24.31,24.33,24.29,24.33,62858.0,20.2447,20.2613,20.228,20.2613,62858.0
2017-09-18 15:20:00,24.33,24.34,24.32,24.34,25454.0,20.2613,20.2697,20.253,20.2697,25454.0
2017-09-18 15:25:00,24.34,24.36,24.33,24.34,19986.0,20.2697,20.2863,20.2613,20.2697,19986.0
2017-09-18 15:30:00,24.34,24.34,24.33,24.33,14368.0,20.2697,20.2697,20.2613,20.2613,14368.0
2017-09-18 15:35:00,24.33,24.38,24.33,24.36,33560.0,20.2613,20.303,20.2613,20.2863,33560.0
2017-09-18 15:40:00,24.36,24.36,24.31,24.36,42560.0,20.2863,20.2863,20.2447,20.2863,42560.0
2017-09-18 15:45:00,24.36,24.36,24.33,24.34,45724.0,20.2863,20.2863,20.2613,20.2697,45724.0
2017-09-18 15:50:00,24.34,24.35,24.31,24.33,122770.0,20.2697,20.278,20.2447,20.2613,122770.0
2017-09-18 15:55:00,24.33,24.34,24.31,24.33,178488.0,20.2613,20.2697,20.2447,20.2613,178488.0
2017-09-19 09:30:00,24.36,24.44,24.32,24.42,23668.0,20.2863,20.353,20.253,20.3363,23668.0
2017-09-19 09:35:00,24.44,24.49,24.39,24.39,22236.0,20.353,20.3946,20.3113,20.3113,22236.0
2017-09-19 09:40:00,24.4,24.5,24.33,24.46,34548.0,20.3196,20.4029,20.2613,20.3696,34548.0
2017-09-19 09:45:00,24.52,24.53,24.38,24.4,17162.0,20.4196,20.4279,20.303,20.3196,17162.0
2017-09-19 09:50:00,24.38,24.57,24.38,24.56,15360.0,20.303,20.4612,20.303,20.4529,15360.0
2017-09-19 09:55:00,24.56,24.63,24.51,24.59,25354.0,20.4529,20.5112,20.4112,20.4779,25354.0
2017-09-19 10:00:00,24.64,24.64,24.47,24.48,18946.0,20.5195,20.5195,20.3779,20.3863,18946.0
2017-09-19 10:05:00,24.49,24.52,24.44,24.46,19656.0,20.3946,20.4196,20.353,20.3696,19656.0
2017-09-19 10:10:00,24.45,24.45,24.28,24.28,15470.0,20.3613,20.3613,20.2197,20.2197,15470.0
2017-09-19 10:15:00,24.28,24.29,24.21,24.22,22200.0,20.2197,20.228,20.1614,20.1697,22200.0
2017-09-19 10:20:00,24.2,24.22,24.15,24.2,163612.0,20.1531,20.1697,20.1114,20.1531,163612.0
2017-09-19 10:25:00,24.2,24.31,24.2,24.28,25874.0,20.1531,20.2447,20.1531,20.2197,25874.0
2017-09-19 10:30:00,24.27,24.27,24.18,24.25,75670.0,20.2114,20.2114,20.1364,20.1947,75670.0
2017-09-19 10:35:00,24.23,24.29,24.22,24.26,13688.0,20.1781,20.228,20.1697,20.2031,13688.0
2017-09-19 10:40:00,24.25,24.25,24.22,24.23,20412.0,20.1947,20.1947,20.1697,20.1781,20412.0
2017-09-19 10:45:00,24.23,24.23,24.18,24.23,39556.0,20.1781,20.1781,20.1364,20.1781,39556.0
2017-09-19 10:50:00,24.23,24.25,24.22,24.24,21562.0,20.1781,20.1947,20.1697,20.1864,21562.0
2017-09-19 10:55:00,24.25,24.25,24.23,24.24,9008.0,20.1947,20.1947,20.1781,20.1864,9008.0
2017-09-19 11:00:00,24.23,24.23,24.17,24.2,44126.0,20.1781,20.1781,20.1281,20.1531,44126.0
2017-09-19 11:05:00,24.21,24.21,24.17,24.21,48308.0,20.1614,20.1614,20.1281,20.1614,48308.0
2017-09-19 11:10:00,24.18,24.2,24.15,24.15,75032.0,20.1364,20.1531,20.1114,20.1114,75032.0
2017-09-19 11:15:00,24.15,24.15,24.11,24.11,18626.0,20.1114,20.1114,20.0781,20.0781,18626.0
2017-09-19 11:20:00,24.1,24.12,24.09,24.11,26824.0,20.0698,20.0865,20.0615,20.0781,26824.0
2017-09-19 11:25:00,24.11,24.14,24.1,24.11,27166.0,20.0781,20.1031,20.0698,20.0781,27166.0
2017-09-19 11:30:00,24.11,24.11,24.08,24.08,13432.0,20.0781,20.0781,20.0532,20.0532,13432.0
2017-09-19 11:35:00,24.08,24.1,24.06,24.07,30324.0,20.0532,20.0698,20.0365,20.0448,30324.0
2017-09-19 11:40:00,24.08,24.08,24.06,24.06,8488.0,20.0532,20.0532,20.0365,20.0365,8488.0
2017-09-19 11:45:00,24.07,24.08,24.05,24.07,32600.0,20.0448,20.0532,20.0282,20.0448,32600.0
2017-09-19 11:50:00,24.07,24.11,24.06,24.11,18728.0,20.0448,20.0781,20.0365,20.0781,18728.0
2017-09-19 11:55:00,24.11,24.16,24.11,24.16,16746.0,20.0781,20.1198,20.0781,20.1198,16746.0
2017-09-19 12:00:00,24.16,24.16,24.14,24.15,6000.0,20.1198,20.1198,20.1031,20.1114,6000.0
2017-09-19 12:05:00,24.15,24.15,24.13,24.13,13976.0,20.1114,20.1114,20.0948,20.0948,13976.0
2017-09-19 12:10:00,24.13,24.13,24.11,24.11,2800.0,20.0948,20.0948,20.0781,20.0781,2800.0
2017-09-19 12:15:00,24.11,24.15,24.11,24.13,26034.0,20.0781,20.1114,20.0781,20.0948,26034.0
2017-09-19 12:20:00,24.14,24.17,24.14,24.17,10000.0,20.1031,20.1281,20.1031,20.1281,10000.0
2017-09-19 12:25:00,24.17,24.18,24.15,24.17,15100.0,20.1281,20.1364,20.1114,20.1281,15100.0
2017-09-19 12:30:00,24.17,24.18,24.16,24.17,13082.0,20.1281,20.1364,20.1198,20.1281,13082.0
2017-09-19 12:35:00,24.18,24.2,24.18,24.18,13116.0,20.1364,20.1531,20.1364,20.1364,13116.0
2017-09-19 12:40:00,24.18,24.19,24.17,24.17,2932.0,20.1364,20.1448,20.1281,20.1281,2932.0
2017-09-19 12:45:00,24.17,24.19,24.17,24.18,7630.0,20.1281,20.1448,20.1281,20.1364,7630.0
2017-09-19 12:50:00,24.18,24.18,24.15,24.16,15580.0,20.1364,20.1364,20.1114,20.1198,15580.0
2017-09-19 12:55:00,24.15,24.18,24.15,24.17,8318.0,20.1114,20.1364,20.1114,20.1281,8318.0
2017-09-19 13:00:00,24.17,24.18,24.16,24.16,21890.0,20.1281,20.1364,20.1198,20.1198,21890.0
2017-09-19 13:05:00,24.16,24.17,24.15,24.15,18370.0,20.1198,20.1281,20.1114,20.1114,18370.0
2017-09-19 13:10:00,24.15,24.22,24.15,24.22,11340.0,20.1114,20.1697,20.1114,20.1697,11340.0
2017-09-19 13:15:00,24.22,24.23,24.21,24.21,6422.0,20.1697,20.1781,20.1614,20.1614,6422.0
2017-09-19 13:20:00,24.21,24.22,24.19,24.21,9716.0,20.1614,20.1697,20.1448,20.1614,9716.0
2017-09-19 13:25:00,24.21,24.21,24.17,24.18,13200.0,20.1614,20.1614,20.1281,20.1364,13200.0
2017-09-19 13:30:00,24.17,24.2,24.17,24.19,11638.0,20.1281,20.1531,20.1281,20.1448,11638.0
2017-09-19 13:35:00,24.18,24.2,24.18,24.2,10474.0,20.1364,20.1531,20.1364,20.1531,10474.0
2017-09-19 13:40:00,24.2,24.2,24.18,24.18,7000.0,20.1531,20.1531,20.1364,20.1364,7000.0
2017-09-19 13:45:00,24.18,24.2,24.18,24.2,9352.0,20.1364,20.1531,20.1364,20.1531,9352.0
2017-09-19 13:50:00,24.2,24.2,24.16,24.16,17080.0,20.1531,20.1531,20.1198,20.1198,17080.0
2017-09-19 13:55:00,24.17,24.18,24.16,24.18,34740.0,20.1281,20.1364,20.1198,20.1364,34740.0
2017-09-19 14:00:00,24.18,24.21,24.17,24.21,14710.0,20.1364,20.1614,20.1281,20.1614,14710.0
2017-09-19 14:05:00,24.21,24.22,24.19,24.19,43200.0,20.1614,20.1697,20.1448,20.1448,43200.0
2017-09-19 14:10:00,24.18,24.18,24.15,24.17,21814.0,20.1364,20.1364,20.1114,20.1281,21814.0
2017-09-19 14:15:00,24.17,24.17,24.13,24.13,118522.0,20.1281,20.1281,20.0948,20.0948,118522.0
2017-09-19 14:20:00,24.14,24.15,24.13,24.13,24726.0,20.1031,20.1114,20.0948,20.0948,24726.0
2017-09-19 14:25:00,24.14,24.14,24.11,24.11,14400.0,20.1031,20.1031,20.0781,20.0781,14400.0
2017-09-19 14:30:00,24.11,24.12,24.08,24.08,75900.0,20.0781,20.0865,20.0532,20.0532,75900.0
2017-09-19 14:35:00,24.1,24.1,24.06,24.07,9200.0,20.0698,20.0698,20.0365,20.0448,9200.0
2017-09-19 14:40:00,24.08,24.08,24.03,24.03,155024.0,20.0532,20.0532,20.0115,20.0115,155024.0
2017-09-19 14:45:00,24.03,24.04,23.99,23.99,44040.0,20.0115,20.0198,19.9782,19.9782,44040.0
2017-09-19 14:50:00,23.99,24.0,23.99,24.0,21568.0,19.9782,19.9865,19.9782,19.9865,21568.0
2017-09-19 14:55:00,24.0,24.0,23.98,23.99,15790.0,19.9865,19.9865,19.9699,19.9782,15790.0
2017-09-19 15:00:00,23.99,23.99,23.9,23.92,78110.0,19.9782,19.9782,19.9033,19.9199,78110.0
2017-09-19 15:05:00,23.92,23.98,23.92,23.98,40428.0,19.9199,19.9699,19.9199,19.9699,40428.0
2017-09-19 15:10:00,23.98,24.02,23.98,24.0,47130.0,19.9699,20.0032,19.9699,19.9865,47130.0
2017-09-19 15:15:00,24.0,24.01,23.97,24.01,53984.0,19.9865,19.9949,19.9615,19.9949,53984.0
2017-09-19 15:20:00,24.01,24.03,23.98,24.02,40352.0,19.9949,20.0115,19.9699,20.0032,40352.0
2017-09-19 15:25:00,24.01,24.05,24.0,24.04,25878.0,19.9949,20.0282,19.9865,20.0198,25878.0
2017-09-19 15:30:00,24.05,24.05,24.0,24.03,35960.0,20.0282,20.0282,19.9865,20.0115,35960.0
2017-09-19 15:35:00,24.02,24.04,24.0,24.03,28766.0,20.0032,20.0198,19.9865,20.0115,28766.0
2017-09-19 15:40:00,24.03,24.05,24.0,24.05,59624.0,20.0115,20.0282,19.9865,20.0282,59624.0
2017-09-19 15:45:00,24.05,24.07,24.05,24.07,59802.0,20.0282,20.0448,20.0282,20.0448,59802.0
2017-09-19 15:50:00,24.07,24.11,24.07,24.1,92950.0,20.0448,20.0781,20.0448,20.0698,92950.0
2017-09-19 15:55:00,24.1,24.1,24.04,24.06,188096.0,20.0698,20.0698,20.0198,20.0365,188096.0
2017-09-20 09:30:00,23.65,23.73,23.3,23.33,172964.0,19.6951,19.7617,19.4036,19.4286,172964.0
2017-09-20 09:35:00,23.35,23.67,23.35,23.59,99718.0,19.4452,19.7117,19.4452,19.6451,99718.0
2017-09-20 09:40:00,23.66,23.76,23.53,23.76,34426.0,19.7034,19.7867,19.5951,19.7867,34426.0
2017-09-20 09:45:00,23.75,23.78,23.68,23.68,63924.0,19.7783,19.8033,19.72,19.72,63924.0
2017-09-20 09:50:00,23.69,23.8,23.69,23.76,92538.0,19.7284,19.82,19.7284,19.7867,92538.0
2017-09-20 09:55:00,23.79,23.79,23.74,23.78,50790.0,19.8116,19.8116,19.77,19.8033,50790.0
2017-09-20 10:00:00,23.79,23.8,23.74,23.75,29994.0,19.8116,19.82,19.77,19.7783,29994.0
2017-09-20 10:05:00,23.75,23.75,23.67,23.72,53034.0,19.7783,19.7783,19.7117,19.7534,53034.0
2017-09-20 10:10:00,23.72,23.78,23.72,23.78,53960.0,19.7534,19.8033,19.7534,19.8033,53960.0
2017-09-20 10:15:00,23.77,23.89,23.76,23.88,71382.0,19.795,19.8949,19.7867,19.8866,71382.0
2017-09-20 10:20:00,23.87,23.9,23.84,23.84,120364.0,19.8783,19.9033,19.8533,19.8533,120364.0
2017-09-20 10:25:00,23.86,23.89,23.85,23.88,42732.0,19.8699,19.8949,19.8616,19.8866,42732.0
2017-09-20 10:30:00,23.89,23.9,23.86,23.89,75960.0,19.8949,19.9033,19.8699,19.8949,75960.0
2017-09-20 10:35:00,23.89,23.9,23.83,23.83,26786.0,19.8949,19.9033,19.845,19.845,26786.0
2017-09-20 10:40:00,23.83,23.89,23.81,23.81,48202.0,19.845,19.8949,19.8283,19.8283,48202.0
2017-09-20 10:45:00,23.8,23.81,23.73,23.81,59978.0,19.82,19.8283,19.7617,19.8283,59978.0
2017-09-20 10:50:00,23.8,23.87,23.78,23.83,62886.0,19.82,19.8783,19.8033,19.845,62886.0
2017-09-20 10:55:00,23.83,23.85,23.77,23.8,51380.0,19.845,19.8616,19.795,19.82,51380.0
2017-09-20 11:00:00,23.82,23.86,23.81,23.84,35812.0,19.8366,19.8699,19.8283,19.8533,35812.0
2017-09-20 11:05:00,23.84,23.89,23.84,23.88,27122.0,19.8533,19.8949,19.8533,19.8866,27122.0
2017-09-20 11:10:00,23.88,23.92,23.87,23.92,38390.0,19.8866,19.9199,19.8783,19.9199,38390.0
2017-09-20 11:15:00,23.92,23.95,23.91,23.93,44456.0,19.9199,19.9449,19.9116,19.9282,44456.0
2017-09-20 11:20:00,23.93,23.97,23.89,23.89,17034.0,19.9282,19.9615,19.8949,19.8949,17034.0
2017-09-20 11:25:00,23.88,23.9,23.82,23.82,17370.0,19.8866,19.9033,19.8366,19.8366,17370.0
2017-09-20 11:30:00,23.82,23.83,23.79,23.81,22734.0,19.8366,19.845,19.8116,19.8283,22734.0
2017-09-20 11:35:00,23.79,23.8,23.77,23.78,4638.0,19.8116,19.82,19.795,19.8033,4638.0
2017-09-20 11:40:00,23.78,23.79,23.77,23.79,19562.0,19.8033,19.8116,19.795,19.8116,19562.0
2017-09-20 11:45:00,23.79,23.83,23.79,23.82,38348.0,19.8116,19.845,19.8116,19.8366,38348.0
2017-09-20 11:50:00,23.83,23.83,23.82,23.83,13200.0,19.845,19.845,19.8366,19.845,13200.0
2017-09-20 11:55:00,23.84,23.84,23.81,23.81,10528.0,19.8533,19.8533,19.8283,19.8283,10528.0
2017-09-20 12:00:00,23.81,23.82,23.78,23.78,18950.0,19.8283,19.8366,19.8033,19.8033,18950.0
2017-09-20 12:05:00,23.78,23.78,23.68,23.68,33606.0,19.8033,19.8033,19.72,19.72,33606.0
2017-09-20 12:10:00,23.68,23.68,23.66,23.66,6756.0,19.72,19.72,19.7034,19.7034,6756.0
2017-09-20 12:15:00,23.66,23.7,23.66,23.67,18374.0,19.7034,19.7367,19.7034,19.7117,18374.0
2017-09-20 12:20:00,23.67,23.67,23.59,23.6,29524.0,19.7117,19.7117,19.6451,19.6534,29524.0
2017-09-20 12:25:00,23.61,23.64,23.59,23.64,34854.0,19.6618,19.6867,19.6451,19.6867,34854.0
2017-09-20 12:30:00,23.64,23.66,23.61,23.61,16284.0,19.6867,19.7034,19.6618,19.6618,16284.0
2017-09-20 12:35:00,23.61,23.63,23.61,23.63,12262.0,19.6618,19.6784,19.6618,19.6784,12262.0
2017-09-20 12:40:00,23.63,23.65,23.62,23.64,10892.0,19.6784,19.6951,19.6701,19.6867,10892.0
2017-09-20 12:45:00,23.64,23.66,23.63,23.66,23478.0,19.6867,19.7034,19.6784,19.7034,23478.0
2017-09-20 12:50:00,23.66,23.68,23.65,23.66,13326.0,19.7034,19.72,19.6951,19.7034,13326.0
2017-09-20 12:55:00,23.67,23.67,23.64,23.65,14390.0,19.7117,19.7117,19.6867,19.6951,14390.0
2017-09-20 13:00:00,23.65,23.66,23.61,23.61,13064.0,19.6951,19.7034,19.6618,19.6618,13064.0
2017-09-20 13:05:00,23.61,23.63,23.6,23.61,11400.0,19.6618,19.6784,19.6534,19.6618,11400.0
2017-09-20 13:10:00,23.6,23.61,23.6,23.6,11850.0,19.6534,19.6618,19.6534,19.6534,11850.0
2017-09-20 13:15:00,23.61,23.61,23.6,23.61,15824.0,19.6618,19.6618,19.6534,19.6618,15824.0
2017-09-20 13:20:00,23.6,23.63,23.6,23.63,15560.0,19.6534,19.6784,19.6534,19.6784,15560.0
2017-09-20 13:25:00,23.63,23.66,23.63,23.65,11448.0,19.6784,19.7034,19.6784,19.6951,11448.0
2017-09-20 13:30:00,23.65,23.65,23.63,23.64,6902.0,19.6951,19.6951,19.6784,19.6867,6902.0
2017-09-20 13:35:00,23.65,23.65,23.61,23.61,11604.0,19.6951,19.6951,19.6618,19.6618,11604.0
2017-09-20 13:40:00,23.61,23.62,23.6,23.61,18172.0,19.6618,19.6701,19.6534,19.6618,18172.0
2017-09-20 13:45:00,23.63,23.68,23.61,23.65,19392.0,19.6784,19.72,19.6618,19.6951,19392.0
2017-09-20 13:50:00,23.64,23.64,23.62,23.63,13852.0,19.6867,19.6867,19.6701,19.6784,13852.0
2017-09-20 13:55:00,23.64,23.65,23.63,23.63,18692.0,19.6867,19.6951,19.6784,19.6784,18692.0
2017-09-20 14:00:00,23.64,23.64,23.52,23.54,251282.0,19.6867,19.6867,19.5868,19.6035,251282.0
2017-09-20 14:05:00,23.53,23.54,23.46,23.48,98524.0,19.5951,19.6035,19.5368,19.5535,98524.0
2017-09-20 14:10:00,23.49,23.49,23.43,23.45,34858.0,19.5618,19.5618,19.5119,19.5285,34858.0
2017-09-20 14:15:00,23.45,23.47,23.43,23.43,31880.0,19.5285,19.5452,19.5119,19.5119,31880.0
2017-09-20 14:20:00,23.43,23.43,23.38,23.38,26328.0,19.5119,19.5119,19.4702,19.4702,26328.0
2017-09-20 14:25:00,23.39,23.42,23.39,23.41,42480.0,19.4785,19.5035,19.4785,19.4952,42480.0
2017-09-20 14:30:00,23.4,23.42,23.38,23.4,44050.0,19.4869,19.5035,19.4702,19.4869,44050.0
2017-09-20 14:35:00,23.4,23.43,23.4,23.42,14558.0,19.4869,19.5119,19.4869,19.5035,14558.0
2017-09-20 14:40:00,23.42,23.42,23.39,23.4,46602.0,19.5035,19.5035,19.4785,19.4869,46602.0
2017-09-20 14:45:00,23.4,23.43,23.4,23.42,30382.0,19.4869,19.5119,19.4869,19.5035,30382.0
2017-09-20 14:50:00,23.42,23.43,23.4,23.42,34824.0,19.5035,19.5119,19.4869,19.5035,34824.0
2017-09-20 14:55:00,23.42,23.46,23.41,23.44,24606.0,19.5035,19.5368,19.4952,19.5202,24606.0
2017-09-20 15:00:00,23.43,23.48,23.43,23.48,23596.0,19.5119,19.5535,19.5119,19.5535,23596.0
2017-09-20 15:05:00,23.47,23.51,23.47,23.49,59338.0,19.5452,19.5785,19.5452,19.5618,59338.0
2017-09-20 15:10:00,23.5,23.52,23.49,23.51,26304.0,19.5701,19.5868,19.5618,19.5785,26304.0
2017-09-20 15:15:00,23.51,23.57,23.5,23.56,27800.0,19.5785,19.6284,19.5701,19.6201,27800.0
2017-09-20 15:20:00,23.56,23.61,23.56,23.61,32476.0,19.6201,19.6618,19.6201,19.6618,32476.0
2017-09-20 15:25:00,23.6,23.6,23.55,23.55,30186.0,19.6534,19.6534,19.6118,19.6118,30186.0
2017-09-20 15:30:00,23.55,23.56,23.55,23.55,44608.0,19.6118,19.6201,19.6118,19.6118,44608.0
2017-09-20 15:35:00,23.56,23.57,23.55,23.56,35456.0,19.6201,19.6284,19.6118,19.6201,35456.0
2017-09-20 15:40:00,23.56,23.6,23.56,23.58,68494.0,19.6201,19.6534,19.6201,19.6368,68494.0
2017-09-20 15:45:00,23.58,23.62,23.58,23.61,82882.0,19.6368,19.6701,19.6368,19.6618,82882.0
2017-09-20 15:50:00,23.62,23.66,23.62,23.66,86136.0,19.6701,19.7034,19.6701,19.7034,86136.0
2017-09-20 15:55:00,23.66,23.66,23.63,23.66,196822.0,19.7034,19.7034,19.6784,19.7034,196822.0
2017-09-21 09:30:00,23.7,23.7,23.56,23.6,21778.0,19.7367,19.7367,19.6201,19.6534,21778.0
2017-09-21 09:35:00,23.64,23.67,23.52,23.55,9324.0,19.6867,19.7117,19.5868,19.6118,9324.0
2017-09-21 09:40:00,23.5,23.61,23.5,23.6,12290.0,19.5701,19.6618,19.5701,19.6534,12290.0
2017-09-21 09:45:00,23.57,23.59,23.42,23.43,8328.0,19.6284,19.6451,19.5035,19.5119,8328.0
2017-09-21 09:50:00,23.44,23.44,23.35,23.44,23948.0,19.5202,19.5202,19.4452,19.5202,23948.0
2017-09-21 09:55:00,23.46,23.5,23.39,23.39,20046.0,19.5368,19.5701,19.4785,19.4785,20046.0
2017-09-21 10:00:00,23.39,23.47,23.39,23.47,19400.0,19.4785,19.5452,19.4785,19.5452,19400.0
2017-09-21 10:05:00,23.49,23.51,23.43,23.43,52906.0,19.5618,19.5785,19.5119,19.5119,52906.0
2017-09-21 10:10:00,23.42,23.42,23.38,23.38,33814.0,19.5035,19.5035,19.4702,19.4702,33814.0
2017-09-21 10:15:00,23.39,23.4,23.37,23.39,108492.0,19.4785,19.4869,19.4619,19.4785,108492.0
2017-09-21 10:20:00,23.39,23.42,23.38,23.42,17620.0,19.4785,19.5035,19.4702,19.5035,17620.0
2017-09-21 10:25:00,23.41,23.41,23.36,23.37,46008.0,19.4952,19.4952,19.4536,19.4619,46008.0
2017-09-21 10:30:00,23.38,23.42,23.38,23.39,17566.0,19.4702,19.5035,19.4702,19.4785,17566.0
2017-09-21 10:35:00,23.38,23.41,23.38,23.39,35442.0,19.4702,19.4952,19.4702,19.4785,35442.0
2017-09-21 10:40:00,23.39,23.41,23.38,23.39,23056.0,19.4785,19.4952,19.4702,19.4785,23056.0
2017-09-21 10:45:00,23.39,23.4,23.36,23.38,42422.0,19.4785,19.4869,19.4536,19.4702,42422.0
2017-09-21 10:50:00,23.39,23.39,23.37,23.39,86454.0,19.4785,19.4785,19.4619,19.4785,86454.0
2017-09-21 10:55:00,23.39,23.39,23.32,23.33,61918.0,19.4785,19.4785,19.4202,19.4286,61918.0
2017-09-21 11:00:00,23.33,23.34,23.3,23.3,81408.0,19.4286,19.4369,19.4036,19.4036,81408.0
2017-09-21 11:05:00,23.3,23.32,23.29,23.3,171514.0,19.4036,19.4202,19.3953,19.4036,171514.0
2017-09-21 11:10:00,23.3,23.34,23.3,23.33,21760.0,19.4036,19.4369,19.4036,19.4286,21760.0
2017-09-21 11:15:00,23.32,23.33,23.28,23.28,16812.0,19.4202,19.4286,19.3869,19.3869,16812.0
2017-09-21 11:20:00,23.28,23.29,23.26,23.27,20096.0,19.3869,19.3953,19.3703,19.3786,20096.0
2017-09-21 11:25:00,23.27,23.32,23.27,23.31,21386.0,19.3786,19.4202,19.3786,19.4119,21386.0
2017-09-21 11:30:00,23.32,23.32,23.3,23.3,13826.0,19.4202,19.4202,19.4036,19.4036,13826.0
2017-09-21 11:35:00,23.3,23.36,23.29,23.35,41894.0,19.4036,19.4536,19.3953,19.4452,41894.0
2017-09-21 11:40:00,23.36,23.36,23.34,23.35,12000.0,19.4536,19.4536,19.4369,19.4452,12000.0
2017-09-21 11:45:00,23.35,23.36,23.33,23.35,12362.0,19.4452,19.4536,19.4286,19.4452,12362.0
2017-09-21 11:50:00,23.35,23.35,23.33,23.34,8452.0,19.4452,19.4452,19.4286,19.4369,8452.0
2017-09-21 11:55:00,23.35,23.36,23.34,23.35,15636.0,19.4452,19.4536,19.4369,19.4452,15636.0
2017-09-21 12:00:00,23.35,23.41,23.35,23.39,21506.0,19.4452,19.4952,19.4452,19.4785,21506.0
2017-09-21 12:05:00,23.38,23.38,23.28,23.3,79692.0,19.4702,19.4702,19.3869,19.4036,79692.0
2017-09-21 12:10:00,23.31,23.33,23.28,23.33,104686.0,19.4119,19.4286,19.3869,19.4286,104686.0
2017-09-21 12:15:00,23.33,23.34,23.32,23.34,9490.0,19.4286,19.4369,19.4202,19.4369,9490.0
2017-09-21 12:20:00,23.35,23.35,23.3,23.3,12310.0,19.4452,19.4452,19.4036,19.4036,12310.0
2017-09-21 12:25:00,23.3,23.32,23.29,23.31,7068.0,19.4036,19.4202,19.3953,19.4119,7068.0
2017-09-21 12:30:00,23.31,23.37,23.31,23.35,27378.0,19.4119,19.4619,19.4119,19.4452,27378.0
2017-09-21 12:35:00,23.35,23.36,23.31,23.33,32722.0,19.4452,19.4536,19.4119,19.4286,32722.0
2017-09-21 12:40:00,23.33,23.35,23.33,23.34,10800.0,19.4286,19.4452,19.4286,19.4369,10800.0
2017-09-21 12:45:00,23.35,23.35,23.32,23.32,20484.0,19.4452,19.4452,19.4202,19.4202,20484.0
2017-09-21 12:50:00,23.33,23.36,23.32,23.36,9200.0,19.4286,19.4536,19.4202,19.4536,9200.0
2017-09-21 12:55:00,23.37,23.37,23.33,23.34,25024.0,19.4619,19.4619,19.4286,19.4369,25024.0
2017-09-21 13:00:00,23.33,23.33,23.31,23.31,8794.0,19.4286,19.4286,19.4119,19.4119,8794.0
2017-09-21 13:05:00,23.32,23.33,23.3,23.3,6474.0,19.4202,19.4286,19.4036,19.4036,6474.0
2017-09-21 13:10:00,23.31,23.31,23.3,23.31,6172.0,19.4119,19.4119,19.4036,19.4119,6172.0
2017-09-21 13:15:00,23.31,23.32,23.3,23.32,9300.0,19.4119,19.4202,19.4036,19.4202,9300.0
2017-09-21 13:20:00,23.31,23.32,23.3,23.32,18596.0,19.4119,19.4202,19.4036,19.4202,18596.0
2017-09-21 13:25:00,23.32,23.34,23.3,23.31,19508.0,19.4202,19.4369,19.4036,19.4119,19508.0
2017-09-21 13:30:00,23.31,23.32,23.29,23.29,8402.0,19.4119,19.4202,19.3953,19.3953,8402.0
2017-09-21 13:35:00,23.3,23.3,23.3,23.3,4998.0,19.4036,19.4036,19.4036,19.4036,4998.0
2017-09-21 13:40:00,23.3,23.32,23.3,23.31,9068.0,19.4036,19.4202,19.4036,19.4119,9068.0
2017-09-21 13:45:00,23.31,23.31,23.29,23.31,11784.0,19.4119,19.4119,19.3953,19.4119,11784.0
2017-09-21 13:50:00,23.31,23.32,23.29,23.3,15454.0,19.4119,19.4202,19.3953,19.4036,15454.0
2017-09-21 13:55:00,23.3,23.31,23.29,23.31,17208.0,19.4036,19.4119,19.3953,19.4119,17208.0
2017-09-21 14:00:00,23.31,23.31,23.3,23.3,15054.0,19.4119,19.4119,19.4036,19.4036,15054.0
2017-09-21 14:05:00,23.3,23.34,23.29,23.31,218856.0,19.4036,19.4369,19.3953,19.4119,218856.0
2017-09-21 14:10:00,23.31,23.34,23.3,23.33,55336.0,19.4119,19.4369,19.4036,19.4286,55336.0
2017-09-21 14:15:00,23.34,23.34,23.29,23.31,51906.0,19.4369,19.4369,19.3953,19.4119,51906.0
2017-09-21 14:20:00,23.32,23.32,23.29,23.31,8630.0,19.4202,19.4202,19.3953,19.4119,8630.0
2017-09-21 14:25:00,23.31,23.32,23.3,23.31,23548.0,19.4119,19.4202,19.4036,19.4119,23548.0
2017-09-21 14:30:00,23.31,23.31,23.29,23.29,11134.0,19.4119,19.4119,19.3953,19.3953,11134.0
2017-09-21 14:35:00,23.29,23.31,23.28,23.31,11996.0,19.3953,19.4119,19.3869,19.4119,11996.0
2017-09-21 14:40:00,23.31,23.31,23.3,23.3,22968.0,19.4119,19.4119,19.4036,19.4036,22968.0
2017-09-21 14:45:00,23.3,23.3,23.28,23.29,6532.0,19.4036,19.4036,19.3869,19.3953,6532.0
2017-09-21 14:50:00,23.28,23.28,23.26,23.27,12266.0,19.3869,19.3869,19.3703,19.3786,12266.0
2017-09-21 14:55:00,23.27,23.31,23.27,23.31,9504.0,19.3786,19.4119,19.3786,19.4119,9504.0
2017-09-21 15:00:00,23.31,23.31,23.29,23.29,15800.0,19.4119,19.4119,19.3953,19.3953,15800.0
2017-09-21 15:05:00,23.3,23.38,23.3,23.38,253330.0,19.4036,19.4702,19.4036,19.4702,253330.0
2017-09-21 15:10:00,23.38,23.4,23.35,23.35,41748.0,19.4702,19.4869,19.4452,19.4452,41748.0
2017-09-21 15:15:00,23.35,23.36,23.3,23.32,124550.0,19.4452,19.4536,19.4036,19.4202,124550.0
2017-09-21 15:20:00,23.32,23.33,23.31,23.31,40336.0,19.4202,19.4286,19.4119,19.4119,40336.0
2017-09-21 15:25:00,23.32,23.33,23.31,23.31,23748.0,19.4202,19.4286,19.4119,19.4119,23748.0
2017-09-21 15:30:00,23.32,23.36,23.3,23.36,57492.0,19.4202,19.4536,19.4036,19.4536,57492.0
2017-09-21 15:35:00,23.36,23.36,23.31,23.32,51298.0,19.4536,19.4536,19.4119,19.4202,51298.0
2017-09-21 15:40:00,23.31,23.32,23.31,23.32,29808.0,19.4119,19.4202,19.4119,19.4202,29808.0
2017-09-21 15:45:00,23.32,23.33,23.3,23.31,127346.0,19.4202,19.4286,19.4036,19.4119,127346.0
2017-09-21 15:50:00,23.31,23.33,23.3,23.33,119606.0,19.4119,19.4286,19.4036,19.4286,119606.0
2017-09-21 15:55:00,23.33,23.33,23.28,23.31,110822.0,19.4286,19.4286,19.3869,19.4119,110822.0
2017-09-22 09:30:00,23.31,23.36,23.31,23.35,15094.0,19.4119,19.4536,19.4119,19.4452,15094.0
2017-09-22 09:35:00,23.38,23.45,23.38,23.41,7688.0,19.4702,19.5285,19.4702,19.4952,7688.0
2017-09-22 09:40:00,23.42,23.43,23.38,23.39,17814.0,19.5035,19.5119,19.4702,19.4785,17814.0
2017-09-22 09:45:00,23.4,23.43,23.39,23.41,72712.0,19.4869,19.5119,19.4785,19.4952,72712.0
2017-09-22 09:50:00,23.41,23.43,23.39,23.42,39168.0,19.4952,19.5119,19.4785,19.5035,39168.0
2017-09-22 09:55:00,23.42,23.43,23.38,23.4,21522.0,19.5035,19.5119,19.4702,19.4869,21522.0
2017-09-22 10:00:00,23.4,23.5,23.4,23.5,83792.0,19.4869,19.5701,19.4869,19.5701,83792.0
2017-09-22 10:05:00,23.48,23.5,23.46,23.49,16000.0,19.5535,19.5701,19.5368,19.5618,16000.0
2017-09-22 10:10:00,23.49,23.49,23.46,23.47,7400.0,19.5618,19.5618,19.5368,19.5452,7400.0
2017-09-22 10:15:00,23.47,23.47,23.43,23.44,17948.0,19.5452,19.5452,19.5119,19.5202,17948.0
2017-09-22 10:20:00,23.43,23.44,23.35,23.36,14914.0,19.5119,19.5202,19.4452,19.4536,14914.0
2017-09-22 10:25:00,23.36,23.39,23.35,23.39,7800.0,19.4536,19.4785,19.4452,19.4785,7800.0
2017-09-22 10:30:00,23.4,23.42,23.36,23.36,8690.0,19.4869,19.5035,19.4536,19.4536,8690.0
2017-09-22 10:35:00,23.38,23.38,23.36,23.37,9274.0,19.4702,19.4702,19.4536,19.4619,9274.0
2017-09-22 10:40:00,23.38,23.42,23.38,23.4,7236.0,19.4702,19.5035,19.4702,19.4869,7236.0
2017-09-22 10:45:00,23.39,23.41,23.39,23.4,8748.0,19.4785,19.4952,19.4785,19.4869,8748.0
2017-09-22 10:50:00,23.38,23.4,23.35,23.36,8450.0,19.4702,19.4869,19.4452,19.4536,8450.0
2017-09-22 10:55:00,23.37,23.38,23.33,23.33,12772.0,19.4619,19.4702,19.4286,19.4286,12772.0
2017-09-22 11:00:00,23.33,23.35,23.27,23.31,29574.0,19.4286,19.4452,19.3786,19.4119,29574.0
2017-09-22 11:05:00,23.33,23.35,23.33,23.33,17360.0,19.4286,19.4452,19.4286,19.4286,17360.0
2017-09-22 11:10:00,23.33,23.33,23.3,23.3,4000.0,19.4286,19.4286,19.4036,19.4036,4000.0
2017-09-22 11:15:00,23.31,23.31,23.22,23.22,76382.0,19.4119,19.4119,19.337,19.337,76382.0
2017-09-22 11:20:00,23.22,23.24,23.2,23.22,38524.0,19.337,19.3536,19.3203,19.337,38524.0
2017-09-22 11:25:00,23.22,23.25,23.22,23.23,21404.0,19.337,19.362,19.337,19.3453,21404.0
2017-09-22 11:30:00,23.23,23.25,23.22,23.24,15440.0,19.3453,19.362,19.337,19.3536,15440.0
2017-09-22 11:35:00,23.24,23.25,23.21,23.22,13610.0,19.3536,19.362,19.3286,19.337,13610.0
2017-09-22 11:40:00,23.22,23.22,23.15,23.16,55816.0,19.337,19.337,19.2787,19.287,55816.0
2017-09-22 11:45:00,23.15,23.21,23.14,23.19,40258.0,19.2787,19.3286,19.2703,19.312,40258.0
2017-09-22 11:50:00,23.2,23.2,23.16,23.17,20652.0,19.3203,19.3203,19.287,19.2953,20652.0
2017-09-22 11:55:00,23.17,23.18,23.14,23.17,31900.0,19.2953,19.3037,19.2703,19.2953,31900.0
2017-09-22 12:00:00,23.18,23.25,23.17,23.25,41580.0,19.3037,19.362,19.2953,19.362,41580.0
2017-09-22 12:05:00,23.24,23.25,23.21,23.24,18340.0,19.3536,19.362,19.3286,19.3536,18340.0
2017-09-22 12:10:00,23.25,23.25,23.23,23.24,7200.0,19.362,19.362,19.3453,19.3536,7200.0
2017-09-22 12:15:00,23.24,23.25,23.24,23.24,11180.0,19.3536,19.362,19.3536,19.3536,11180.0
2017-09-22 12:20:00,23.25,23.25,23.18,23.2,29300.0,19.362,19.362,19.3037,19.3203,29300.0
2017-09-22 12:25:00,23.19,23.25,23.18,23.23,25068.0,19.312,19.362,19.3037,19.3453,25068.0
2017-09-22 12:30:00,23.23,23.24,23.22,23.24,17460.0,19.3453,19.3536,19.337,19.3536,17460.0
2017-09-22 12:35:00,23.26,23.27,23.25,23.27,14950.0,19.3703,19.3786,19.362,19.3786,14950.0
2017-09-22 12:40:00,23.25,23.25,23.2,23.22,25010.0,19.362,19.362,19.3203,19.337,25010.0
2017-09-22 12:45:00,23.22,23.25,23.22,23.23,9742.0,19.337,19.362,19.337,19.3453,9742.0
2017-09-22 12:50:00,23.24,23.25,23.22,23.23,6710.0,19.3536,19.362,19.337,19.3453,6710.0
2017-09-22 12:55:00,23.22,23.25,23.22,23.25,7200.0,19.337,19.362,19.337,19.362,7200.0
2017-09-22 13:00:00,23.24,23.25,23.23,23.24,8326.0,19.3536,19.362,19.3453,19.3536,8326.0
2017-09-22 13:05:00,23.24,23.25,23.23,23.25,7040.0,19.3536,19.362,19.3453,19.362,7040.0
2017-09-22 13:10:00,23.25,23.26,23.24,23.24,6576.0,19.362,19.3703,19.3536,19.3536,6576.0
2017-09-22 13:15:00,23.25,23.28,23.25,23.28,10598.0,19.362,19.3869,19.362,19.3869,10598.0
2017-09-22 13:20:00,23.28,23.29,23.27,23.28,4200.0,19.3869,19.3953,19.3786,19.3869,4200.0
2017-09-22 13:25:00,23.3,23.32,23.3,23.32,4664.0,19.4036,19.4202,19.4036,19.4202,4664.0
2017-09-22 13:30:00,23.32,23.33,23.31,23.32,14200.0,19.4202,19.4286,19.4119,19.4202,14200.0
2017-09-22 13:35:00,23.32,23.36,23.32,23.36,17278.0,19.4202,19.4536,19.4202,19.4536,17278.0
2017-09-22 13:40:00,23.36,23.37,23.35,23.36,8250.0,19.4536,19.4619,19.4452,19.4536,8250.0
2017-09-22 13:45:00,23.36,23.37,23.36,23.36,7824.0,19.4536,19.4619,19.4536,19.4536,7824.0
2017-09-22 13:50:00,23.36,23.4,23.36,23.39,9100.0,19.4536,19.4869,19.4536,19.4785,9100.0
2017-09-22 13:55:00,23.38,23.39,23.37,23.38,10268.0,19.4702,19.4785,19.4619,19.4702,10268.0
2017-09-22 14:00:00,23.39,23.39,23.34,23.35,12220.0,19.4785,19.4785,19.4369,19.4452,12220.0
2017-09-22 14:05:00,23.35,23.35,23.32,23.32,7882.0,19.4452,19.4452,19.4202,19.4202,7882.0
2017-09-22 14:10:00,23.32,23.35,23.32,23.35,7512.0,19.4202,19.4452,19.4202,19.4452,7512.0
2017-09-22 14:15:00,23.34,23.36,23.34,23.36,6234.0,19.4369,19.4536,19.4369,19.4536,6234.0
2017-09-22 14:20:00,23.36,23.36,23.34,23.34,9014.0,19.4536,19.4536,19.4369,19.4369,9014.0
2017-09-22 14:25:00,23.35,23.36,23.34,23.35,7316.0,19.4452,19.4536,19.4369,19.4452,7316.0
2017-09-22 14:30:00,23.35,23.39,23.35,23.39,9050.0,19.4452,19.4785,19.4452,19.4785,9050.0
2017-09-22 14:35:00,23.39,23.41,23.36,23.41,21970.0,19.4785,19.4952,19.4536,19.4952,21970.0
2017-09-22 14:40:00,23.42,23.42,23.39,23.4,11818.0,19.5035,19.5035,19.4785,19.4869,11818.0
2017-09-22 14:45:00,23.4,23.4,23.38,23.38,9600.0,19.4869,19.4869,19.4702,19.4702,9600.0
2017-09-22 14:50:00,23.39,23.41,23.37,23.39,14580.0,19.4785,19.4952,19.4619,19.4785,14580.0
2017-09-22 14:55:00,23.39,23.39,23.39,23.39,5410.0,19.4785,19.4785,19.4785,19.4785,5410.0
2017-09-22 15:00:00,23.38,23.4,23.38,23.39,13040.0,19.4702,19.4869,19.4702,19.4785,13040.0
2017-09-22 15:05:00,23.38,23.4,23.38,23.4,15116.0,19.4702,19.4869,19.4702,19.4869,15116.0
2017-09-22 15:10:00,23.4,23.41,23.39,23.41,14628.0,19.4869,19.4952,19.4785,19.4952,14628.0
2017-09-22 15:15:00,23.41,23.43,23.4,23.4,24496.0,19.4952,19.5119,19.4869,19.4869,24496.0
2017-09-22 15:20:00,23.4,23.44,23.4,23.43,18720.0,19.4869,19.5202,19.4869,19.5119,18720.0
2017-09-22 15:25:00,23.43,23.43,23.43,23.43,17170.0,19.5119,19.5119,19.5119,19.5119,17170.0
2017-09-22 15:30:00,23.43,23.43,23.41,23.42,30052.0,19.5119,19.5119,19.4952,19.5035,30052.0
2017-09-22 15:35:00,23.42,23.43,23.41,23.42,30664.0,19.5035,19.5119,19.4952,19.5035,30664.0
2017-09-22 15:40:00,23.42,23.44,23.42,23.43,27028.0,19.5035,19.5202,19.5035,19.5119,27028.0
2017-09-22 15:45:00,23.43,23.43,23.41,23.41,32036.0,19.5119,19.5119,19.4952,19.4952,32036.0
2017-09-22 15:50:00,23.41,23.41,23.4,23.41,53506.0,19.4952,19.4952,19.4869,19.4952,53506.0
2017-09-22 15:55:00,23.41,23.42,23.39,23.39,127002.0,19.4952,19.5035,19.4785,19.4785,127002.0
2017-09-25 09:30:00,23.4,23.58,23.38,23.58,25470.0,19.4869,19.6368,19.4702,19.6368,25470.0
2017-09-25 09:35:00,23.63,23.71,23.59,23.64,21994.0,19.6784,19.745,19.6451,19.6867,21994.0
2017-09-25 09:40:00,23.68,23.72,23.65,23.69,21466.0,19.72,19.7534,19.6951,19.7284,21466.0
2017-09-25 09:45:00,23.68,23.8,23.67,23.79,14850.0,19.72,19.82,19.7117,19.8116,14850.0
2017-09-25 09:50:00,23.79,23.8,23.66,23.7,19936.0,19.8116,19.82,19.7034,19.7367,19936.0
2017-09-25 09:55:00,23.7,23.81,23.68,23.8,10226.0,19.7367,19.8283,19.72,19.82,10226.0
2017-09-25 10:00:00,23.83,23.91,23.8,23.82,29592.0,19.845,19.9116,19.82,19.8366,29592.0
2017-09-25 10:05:00,23.82,23.87,23.79,23.87,19020.0,19.8366,19.8783,19.8116,19.8783,19020.0
2017-09-25 10:10:00,23.86,23.86,23.79,23.84,22632.0,19.8699,19.8699,19.8116,19.8533,22632.0
2017-09-25 10:15:00,23.83,23.93,23.82,23.93,19816.0,19.845,19.9282,19.8366,19.9282,19816.0
2017-09-25 10:20:00,23.92,24.04,23.92,24.0,47070.0,19.9199,20.0198,19.9199,19.9865,47070.0
2017-09-25 10:25:00,24.0,24.14,24.0,24.11,81392.0,19.9865,20.1031,19.9865,20.0781,81392.0
2017-09-25 10:30:00,24.12,24.16,24.1,24.15,29596.0,20.0865,20.1198,20.0698,20.1114,29596.0
2017-09-25 10:35:00,24.15,24.18,24.11,24.14,37274.0,20.1114,20.1364,20.0781,20.1031,37274.0
2017-09-25 10:40:00,24.16,24.17,24.11,24.17,26848.0,20.1198,20.1281,20.0781,20.1281,26848.0
2017-09-25 10:45:00,24.18,24.22,24.17,24.18,29582.0,20.1364,20.1697,20.1281,20.1364,29582.0
2017-09-25 10:50:00,24.19,24.19,24.11,24.16,28088.0,20.1448,20.1448,20.0781,20.1198,28088.0
2017-09-25 10:55:00,24.16,24.18,24.11,24.13,27308.0,20.1198,20.1364,20.0781,20.0948,27308.0
2017-09-25 11:00:00,24.11,24.14,24.09,24.11,56244.0,20.0781,20.1031,20.0615,20.0781,56244.0
2017-09-25 11:05:00,24.11,24.15,24.11,24.15,29300.0,20.0781,20.1114,20.0781,20.1114,29300.0
2017-09-25 11:10:00,24.14,24.15,24.11,24.13,38608.0,20.1031,20.1114,20.0781,20.0948,38608.0
2017-09-25 11:15:00,24.13,24.27,24.13,24.26,102408.0,20.0948,20.2114,20.0948,20.2031,102408.0
2017-09-25 11:20:00,24.27,24.29,24.23,24.25,43002.0,20.2114,20.228,20.1781,20.1947,43002.0
2017-09-25 11:25:00,24.27,24.33,24.25,24.32,47426.0,20.2114,20.2613,20.1947,20.253,47426.0
2017-09-25 11:30:00,24.33,24.33,24.27,24.32,24762.0,20.2613,20.2613,20.2114,20.253,24762.0
2017-09-25 11:35:00,24.34,24.37,24.33,24.35,46846.0,20.2697,20.2947,20.2613,20.278,46846.0
2017-09-25 11:40:00,24.35,24.38,24.34,24.36,41190.0,20.278,20.303,20.2697,20.2863,41190.0
2017-09-25 11:45:00,24.36,24.4,24.35,24.36,38236.0,20.2863,20.3196,20.278,20.2863,38236.0
2017-09-25 11:50:00,24.36,24.36,24.3,24.31,24920.0,20.2863,20.2863,20.2364,20.2447,24920.0
2017-09-25 11:55:00,24.32,24.39,24.29,24.39,34394.0,20.253,20.3113,20.228,20.3113,34394.0
2017-09-25 12:00:00,24.39,24.41,24.36,24.41,32234.0,20.3113,20.328,20.2863,20.328,32234.0
2017-09-25 12:05:00,24.41,24.42,24.4,24.41,37128.0,20.328,20.3363,20.3196,20.328,37128.0
2017-09-25 12:10:00,24.41,24.45,24.41,24.45,20610.0,20.328,20.3613,20.328,20.3613,20610.0
2017-09-25 12:15:00,24.44,24.45,24.4,24.41,75004.0,20.353,20.3613,20.3196,20.328,75004.0
2017-09-25 12:20:00,24.42,24.45,24.4,24.43,71934.0,20.3363,20.3613,20.3196,20.3446,71934.0
2017-09-25 12:25:00,24.42,24.43,24.41,24.42,24460.0,20.3363,20.3446,20.328,20.3363,24460.0
2017-09-25 12:30:00,24.42,24.47,24.42,24.47,113156.0,20.3363,20.3779,20.3363,20.3779,113156.0
2017-09-25 12:35:00,24.47,24.52,24.46,24.47,20976.0,20.3779,20.4196,20.3696,20.3779,20976.0
2017-09-25 12:40:00,24.47,24.5,24.47,24.5,8600.0,20.3779,20.4029,20.3779,20.4029,8600.0
2017-09-25 12:45:00,24.51,24.53,24.5,24.5,18820.0,20.4112,20.4279,20.4029,20.4029,18820.0
2017-09-25 12:50:00,24.5,24.54,24.5,24.54,19160.0,20.4029,20.4362,20.4029,20.4362,19160.0
2017-09-25 12:55:00,24.52,24.54,24.52,24.52,19950.0,20.4196,20.4362,20.4196,20.4196,19950.0
2017-09-25 13:00:00,24.52,24.55,24.48,24.48,27096.0,20.4196,20.4446,20.3863,20.3863,27096.0
2017-09-25 13:05:00,24.48,24.48,24.4,24.41,35930.0,20.3863,20.3863,20.3196,20.328,35930.0
2017-09-25 13:10:00,24.41,24.41,24.33,24.35,53842.0,20.328,20.328,20.2613,20.278,53842.0
2017-09-25 13:15:00,24.35,24.36,24.32,24.32,30082.0,20.278,20.2863,20.253,20.253,30082.0
2017-09-25 13:20:00,24.32,24.32,24.29,24.29,47566.0,20.253,20.253,20.228,20.228,47566.0
2017-09-25 13:25:00,24.29,24.34,24.23,24.27,59088.0,20.228,20.2697,20.1781,20.2114,59088.0
2017-09-25 13:30:00,24.27,24.27,24.22,24.23,85608.0,20.2114,20.2114,20.1697,20.1781,85608.0
2017-09-25 13:35:00,24.23,24.3,24.23,24.3,73830.0,20.1781,20.2364,20.1781,20.2364,73830.0
2017-09-25 13:40:00,24.3,24.32,24.28,24.32,51032.0,20.2364,20.253,20.2197,20.253,51032.0
2017-09-25 13:45:00,24.32,24.39,24.32,24.37,23378.0,20.253,20.3113,20.253,20.2947,23378.0
2017-09-25 13:50:00,24.37,24.4,24.32,24.38,32798.0,20.2947,20.3196,20.253,20.303,32798.0
2017-09-25 13:55:00,24.41,24.49,24.37,24.47,40696.0,20.328,20.3946,20.2947,20.3779,40696.0
2017-09-25 14:00:00,24.46,24.54,24.44,24.54,42204.0,20.3696,20.4362,20.353,20.4362,42204.0
2017-09-25 14:05:00,24.54,24.56,24.5,24.55,23148.0,20.4362,20.4529,20.4029,20.4446,23148.0
2017-09-25 14:10:00,24.54,24.55,24.5,24.53,26074.0,20.4362,20.4446,20.4029,20.4279,26074.0
2017-09-25 14:15:00,24.53,24.55,24.5,24.5,30114.0,20.4279,20.4446,20.4029,20.4029,30114.0
2017-09-25 14:20:00,24.5,24.52,24.45,24.45,36904.0,20.4029,20.4196,20.3613,20.3613,36904.0
2017-09-25 14:25:00,24.45,24.5,24.45,24.46,58766.0,20.3613,20.4029,20.3613,20.3696,58766.0
2017-09-25 14:30:00,24.47,24.5,24.46,24.46,26584.0,20.3779,20.4029,20.3696,20.3696,26584.0
2017-09-25 14:35:00,24.47,24.5,24.47,24.49,43870.0,20.3779,20.4029,20.3779,20.3946,43870.0
2017-09-25 14:40:00,24.49,24.5,24.48,24.48,35218.0,20.3946,20.4029,20.3863,20.3863,35218.0
2017-09-25 14:45:00,24.48,24.58,24.48,24.57,44884.0,20.3863,20.4695,20.3863,20.4612,44884.0
2017-09-25 14:50:00,24.58,24.59,24.57,24.57,28224.0,20.4695,20.4779,20.4612,20.4612,28224.0
2017-09-25 14:55:00,24.57,24.59,24.55,24.56,38452.0,20.4612,20.4779,20.4446,20.4529,38452.0
2017-09-25 15:00:00,24.56,24.6,24.55,24.57,47984.0,20.4529,20.4862,20.4446,20.4612,47984.0
2017-09-25 15:05:00,24.58,24.58,24.56,24.57,26404.0,20.4695,20.4695,20.4529,20.4612,26404.0
2017-09-25 15:10:00,24.58,24.59,24.5,24.57,70662.0,20.4695,20.4779,20.4029,20.4612,70662.0
2017-09-25 15:15:00,24.57,24.6,24.56,24.6,72828.0,20.4612,20.4862,20.4529,20.4862,72828.0
2017-09-25 15:20:00,24.6,24.61,24.57,24.58,54496.0,20.4862,20.4945,20.4612,20.4695,54496.0
2017-09-25 15:25:00,24.58,24.63,24.58,24.63,69550.0,20.4695,20.5112,20.4695,20.5112,69550.0
2017-09-25 15:30:00,24.63,24.67,24.61,24.67,96968.0,20.5112,20.5445,20.4945,20.5445,96968.0
2017-09-25 15:35:00,24.67,24.68,24.63,24.66,80798.0,20.5445,20.5528,20.5112,20.5362,80798.0
2017-09-25 15:40:00,24.67,24.68,24.64,24.67,99332.0,20.5445,20.5528,20.5195,20.5445,99332.0
2017-09-25 15:45:00,24.67,24.68,24.64,24.68,132784.0,20.5445,20.5528,20.5195,20.5528,132784.0
2017-09-25 15:50:00,24.68,24.71,24.66,24.67,193812.0,20.5528,20.5778,20.5362,20.5445,193812.0
2017-09-25 15:55:00,24.67,24.7,24.65,24.69,222316.0,20.5445,20.5695,20.5278,20.5611,222316.0
2017-09-26 09:30:00,24.69,24.83,24.63,24.83,57616.0,20.5611,20.6777,20.5112,20.6777,57616.0
2017-09-26 09:35:00,24.79,24.88,24.79,24.82,16054.0,20.6444,20.7194,20.6444,20.6694,16054.0
2017-09-26 09:40:00,24.82,24.82,24.7,24.75,62456.0,20.6694,20.6694,20.5695,20.6111,62456.0
2017-09-26 09:45:00,24.76,24.84,24.74,24.82,58436.0,20.6194,20.6861,20.6028,20.6694,58436.0
2017-09-26 09:50:00,24.82,24.93,24.8,24.92,33574.0,20.6694,20.761,20.6527,20.7527,33574.0
2017-09-26 09:55:00,24.93,24.96,24.83,24.86,62736.0,20.761,20.786,20.6777,20.7027,62736.0
2017-09-26 10:00:00,24.87,24.87,24.73,24.78,63800.0,20.711,20.711,20.5945,20.6361,63800.0
2017-09-26 10:05:00,24.78,24.82,24.75,24.82,15748.0,20.6361,20.6694,20.6111,20.6694,15748.0
2017-09-26 10:10:00,24.83,24.88,24.83,24.86,19820.0,20.6777,20.7194,20.6777,20.7027,19820.0
2017-09-26 10:15:00,24.86,24.91,24.86,24.91,22340.0,20.7027,20.7444,20.7027,20.7444,22340.0
2017-09-26 10:20:00,24.92,24.99,24.92,24.93,35494.0,20.7527,20.811,20.7527,20.761,35494.0
2017-09-26 10:25:00,24.93,24.93,24.89,24.92,12050.0,20.761,20.761,20.7277,20.7527,12050.0
2017-09-26 10:30:00,24.93,24.98,24.93,24.97,18286.0,20.761,20.8026,20.761,20.7943,18286.0
2017-09-26 10:35:00,24.98,24.98,24.92,24.93,23286.0,20.8026,20.8026,20.7527,20.761,23286.0
2017-09-26 10:40:00,24.92,24.96,24.91,24.96,13162.0,20.7527,20.786,20.7444,20.786,13162.0
2017-09-26 10:45:00,24.96,24.98,24.95,24.95,44598.0,20.786,20.8026,20.7777,20.7777,44598.0
2017-09-26 10:50:00,24.95,24.98,24.92,24.97,29696.0,20.7777,20.8026,20.7527,20.7943,29696.0
2017-09-26 10:55:00,24.96,25.03,24.96,25.03,32308.0,20.786,20.8443,20.786,20.8443,32308.0
2017-09-26 11:00:00,25.02,25.04,24.96,24.98,31564.0,20.836,20.8526,20.786,20.8026,31564.0
2017-09-26 11:05:00,24.98,24.99,24.96,24.99,28744.0,20.8026,20.811,20.786,20.811,28744.0
2017-09-26 11:10:00,24.99,24.99,24.93,24.93,24016.0,20.811,20.811,20.761,20.761,24016.0
2017-09-26 11:15:00,24.92,24.98,24.92,24.98,11908.0,20.7527,20.8026,20.7527,20.8026,11908.0
2017-09-26 11:20:00,24.98,24.98,24.93,24.96,17892.0,20.8026,20.8026,20.761,20.786,17892.0
2017-09-26 11:25:00,24.97,24.97,24.9,24.91,13156.0,20.7943,20.7943,20.736,20.7444,13156.0
2017-09-26 11:30:00,24.9,24.9,24.86,24.89,12500.0,20.736,20.736,20.7027,20.7277,12500.0
2017-09-26 11:35:00,24.9,24.9,24.85,24.87,14800.0,20.736,20.736,20.6944,20.711,14800.0
2017-09-26 11:40:00,24.88,24.88,24.82,24.84,33224.0,20.7194,20.7194,20.6694,20.6861,33224.0
2017-09-26 11:45:00,24.84,24.93,24.82,24.93,38426.0,20.6861,20.761,20.6694,20.761,38426.0
2017-09-26 11:50:00,24.93,24.98,24.93,24.97,11470.0,20.761,20.8026,20.761,20.7943,11470.0
2017-09-26 11:55:00,24.97,25.0,24.97,24.99,25284.0,20.7943,20.8193,20.7943,20.811,25284.0
2017-09-26 12:00:00,24.99,25.0,24.96,24.96,27168.0,20.811,20.8193,20.786,20.786,27168.0
2017-09-26 12:05:00,24.96,24.98,24.96,24.97,12126.0,20.786,20.8026,20.786,20.7943,12126.0
2017-09-26 12:10:00,24.96,25.01,24.96,25.01,17108.0,20.786,20.8276,20.786,20.8276,17108.0
2017-09-26 12:15:00,25.02,25.04,25.0,25.04,26056.0,20.836,20.8526,20.8193,20.8526,26056.0
2017-09-26 12:20:00,25.04,25.05,25.03,25.05,82398.0,20.8526,20.8609,20.8443,20.8609,82398.0
2017-09-26 12:25:00,25.05,25.08,25.05,25.08,65912.0,20.8609,20.8859,20.8609,20.8859,65912.0
2017-09-26 12:30:00,25.08,25.1,25.0,25.01,55542.0,20.8859,20.9026,20.8193,20.8276,55542.0
2017-09-26 12:35:00,25.0,25.0,24.98,24.98,47812.0,20.8193,20.8193,20.8026,20.8026,47812.0
2017-09-26 12:40:00,24.98,25.0,24.98,25.0,106320.0,20.8026,20.8193,20.8026,20.8193,106320.0
2017-09-26 12:45:00,25.0,25.0,24.97,25.0,24036.0,20.8193,20.8193,20.7943,20.8193,24036.0
2017-09-26 12:50:00,24.99,25.02,24.99,25.01,24890.0,20.811,20.836,20.811,20.8276,24890.0
2017-09-26 12:55:00,25.0,25.02,24.98,24.99,33444.0,20.8193,20.836,20.8026,20.811,33444.0
2017-09-26 13:00:00,24.99,25.0,24.99,25.0,51752.0,20.811,20.8193,20.811,20.8193,51752.0
2017-09-26 13:05:00,24.99,25.0,24.96,24.97,18064.0,20.811,20.8193,20.786,20.7943,18064.0
2017-09-26 13:10:00,24.96,24.97,24.96,24.97,9434.0,20.786,20.7943,20.786,20.7943,9434.0
2017-09-26 13:15:00,24.98,25.02,24.98,25.02,15144.0,20.8026,20.836,20.8026,20.836,15144.0
2017-09-26 13:20:00,25.02,25.06,25.02,25.04,42026.0,20.836,20.8693,20.836,20.8526,42026.0
2017-09-26 13:25:00,25.05,25.06,25.04,25.05,12344.0,20.8609,20.8693,20.8526,20.8609,12344.0
2017-09-26 13:30:00,25.04,25.06,25.04,25.05,20606.0,20.8526,20.8693,20.8526,20.8609,20606.0
2017-09-26 13:35:00,25.05,25.08,25.04,25.08,30652.0,20.8609,20.8859,20.8526,20.8859,30652.0
2017-09-26 13:40:00,25.09,25.09,25.08,25.08,14646.0,20.8943,20.8943,20.8859,20.8859,14646.0
2017-09-26 13:45:00,25.08,25.11,25.08,25.1,35788.0,20.8859,20.9109,20.8859,20.9026,35788.0
2017-09-26 13:50:00,25.1,25.14,25.07,25.08,123336.0,20.9026,20.9359,20.8776,20.8859,123336.0
2017-09-26 13:55:00,25.07,25.07,25.02,25.05,21832.0,20.8776,20.8776,20.836,20.8609,21832.0
2017-09-26 14:00:00,25.05,25.06,25.0,25.02,41714.0,20.8609,20.8693,20.8193,20.836,41714.0
2017-09-26 14:05:00,25.02,25.06,25.02,25.05,21738.0,20.836,20.8693,20.836,20.8609,21738.0
2017-09-26 14:10:00,25.04,25.09,25.04,25.09,32310.0,20.8526,20.8943,20.8526,20.8943,32310.0
2017-09-26 14:15:00,25.09,25.11,25.08,25.1,27230.0,20.8943,20.9109,20.8859,20.9026,27230.0
2017-09-26 14:20:00,25.11,25.11,25.07,25.08,65270.0,20.9109,20.9109,20.8776,20.8859,65270.0
2017-09-26 14:25:00,25.08,25.1,25.08,25.08,24784.0,20.8859,20.9026,20.8859,20.8859,24784.0
2017-09-26 14:30:00,25.08,25.09,25.08,25.08,34560.0,20.8859,20.8943,20.8859,20.8859,34560.0
2017-09-26 14:35:00,25.08,25.09,25.04,25.06,38682.0,20.8859,20.8943,20.8526,20.8693,38682.0
2017-09-26 14:40:00,25.05,25.06,25.04,25.04,55364.0,20.8609,20.8693,20.8526,20.8526,55364.0
2017-09-26 14:45:00,25.04,25.07,25.04,25.07,24820.0,20.8526,20.8776,20.8526,20.8776,24820.0
2017-09-26 14:50:00,25.07,25.07,25.02,25.02,32384.0,20.8776,20.8776,20.836,20.836,32384.0
2017-09-26 14:55:00,25.03,25.03,24.95,24.98,98364.0,20.8443,20.8443,20.7777,20.8026,98364.0
2017-09-26 15:00:00,24.99,25.03,24.98,25.03,34364.0,20.811,20.8443,20.8026,20.8443,34364.0
2017-09-26 15:05:00,25.03,25.04,25.02,25.04,33306.0,20.8443,20.8526,20.836,20.8526,33306.0
2017-09-26 15:10:00,25.04,25.05,25.03,25.04,55186.0,20.8526,20.8609,20.8443,20.8526,55186.0
2017-09-26 15:15:00,25.03,25.05,25.02,25.04,52496.0,20.8443,20.8609,20.836,20.8526,52496.0
2017-09-26 15:20:00,25.04,25.06,25.03,25.06,56856.0,20.8526,20.8693,20.8443,20.8693,56856.0
2017-09-26 15:25:00,25.06,25.06,25.02,25.06,58720.0,20.8693,20.8693,20.836,20.8693,58720.0
2017-09-26 15:30:00,25.06,25.06,25.0,25.05,131336.0,20.8693,20.8693,20.8193,20.8609,131336.0
2017-09-26 15:35:00,25.04,25.04,25.01,25.02,71578.0,20.8526,20.8526,20.8276,20.836,71578.0
2017-09-26 15:40:00,25.02,25.02,24.99,25.02,104258.0,20.836,20.836,20.811,20.836,104258.0
2017-09-26 15:45:00,25.02,25.02,25.0,25.02,158768.0,20.836,20.836,20.8193,20.836,158768.0
2017-09-26 15:50:00,25.02,25.02,25.0,25.01,184958.0,20.836,20.836,20.8193,20.8276,184958.0
2017-09-26 15:55:00,25.02,25.02,25.0,25.01,440124.0,20.836,20.836,20.8193,20.8276,440124.0
2017-09-27 09:30:00,25.0,25.06,24.98,25.03,48164.0,20.8193,20.8693,20.8026,20.8443,48164.0
2017-09-27 09:35:00,25.03,25.06,24.86,24.86,74870.0,20.8443,20.8693,20.7027,20.7027,74870.0
2017-09-27 09:40:00,24.87,24.9,24.81,24.81,123586.0,20.711,20.736,20.6611,20.6611,123586.0
2017-09-27 09:45:00,24.83,24.91,24.8,24.91,104330.0,20.6777,20.7444,20.6527,20.7444,104330.0
2017-09-27 09:50:00,24.91,24.92,24.9,24.91,40098.0,20.7444,20.7527,20.736,20.7444,40098.0
2017-09-27 09:55:00,24.91,24.97,24.91,24.97,60730.0,20.7444,20.7943,20.7444,20.7943,60730.0
2017-09-27 10:00:00,24.97,25.08,24.97,25.0,92538.0,20.7943,20.8859,20.7943,20.8193,92538.0
2017-09-27 10:05:00,25.0,25.02,24.93,24.97,70518.0,20.8193,20.836,20.761,20.7943,70518.0
2017-09-27 10:10:00,24.98,25.14,24.97,25.13,52926.0,20.8026,20.9359,20.7943,20.9276,52926.0
2017-09-27 10:15:00,25.13,25.21,25.13,25.21,45876.0,20.9276,20.9942,20.9276,20.9942,45876.0
2017-09-27 10:20:00,25.2,25.25,25.2,25.24,68030.0,20.9859,21.0275,20.9859,21.0192,68030.0
2017-09-27 10:25:00,25.25,25.32,25.24,25.28,135658.0,21.0275,21.0858,21.0192,21.0525,135658.0
2017-09-27 10:30:00,25.28,25.31,25.23,25.25,46938.0,21.0525,21.0775,21.0108,21.0275,46938.0
2017-09-27 10:35:00,25.23,25.27,25.19,25.19,60564.0,21.0108,21.0442,20.9775,20.9775,60564.0
2017-09-27 10:40:00,25.19,25.21,25.15,25.19,48432.0,20.9775,20.9942,20.9442,20.9775,48432.0
2017-09-27 10:45:00,25.19,25.2,25.11,25.13,27200.0,20.9775,20.9859,20.9109,20.9276,27200.0
2017-09-27 10:50:00,25.12,25.12,25.0,25.0,25010.0,20.9192,20.9192,20.8193,20.8193,25010.0
2017-09-27 10:55:00,25.0,25.02,24.98,24.99,52312.0,20.8193,20.836,20.8026,20.811,52312.0
2017-09-27 11:00:00,24.99,25.0,24.96,24.96,112308.0,20.811,20.8193,20.786,20.786,112308.0
2017-09-27 11:05:00,24.97,25.0,24.97,24.98,32016.0,20.7943,20.8193,20.7943,20.8026,32016.0
2017-09-27 11:10:00,24.97,25.0,24.93,25.0,24220.0,20.7943,20.8193,20.761,20.8193,24220.0
2017-09-27 11:15:00,25.0,25.01,24.97,24.99,38708.0,20.8193,20.8276,20.7943,20.811,38708.0
2017-09-27 11:20:00,25.0,25.07,25.0,25.07,9796.0,20.8193,20.8776,20.8193,20.8776,9796.0
2017-09-27 11:25:00,25.07,25.11,25.05,25.1,13600.0,20.8776,20.9109,20.8609,20.9026,13600.0
2017-09-27 11:30:00,25.11,25.14,25.09,25.14,19542.0,20.9109,20.9359,20.8943,20.9359,19542.0
2017-09-27 11:35:00,25.14,25.15,25.11,25.13,21250.0,20.9359,20.9442,20.9109,20.9276,21250.0
2017-09-27 11:40:00,25.14,25.16,25.11,25.16,12600.0,20.9359,20.9525,20.9109,20.9525,12600.0
2017-09-27 11:45:00,25.16,25.31,25.16,25.23,83242.0,20.9525,21.0775,20.9525,21.0108,83242.0
2017-09-27 11:50:00,25.24,25.28,25.22,25.28,71270.0,21.0192,21.0525,21.0025,21.0525,71270.0
2017-09-27 11:55:00,25.29,25.31,25.25,25.25,49058.0,21.0608,21.0775,21.0275,21.0275,49058.0
2017-09-27 12:00:00,25.26,25.28,25.24,25.24,34646.0,21.0358,21.0525,21.0192,21.0192,34646.0
2017-09-27 12:05:00,25.24,25.27,25.24,25.27,30634.0,21.0192,21.0442,21.0192,21.0442,30634.0
2017-09-27 12:10:00,25.28,25.32,25.28,25.32,16152.0,21.0525,21.0858,21.0525,21.0858,16152.0
2017-09-27 12:15:00,25.32,25.32,25.25,25.26,23314.0,21.0858,21.0858,21.0275,21.0358,23314.0
2017-09-27 12:20:00,25.26,25.27,25.23,25.24,27600.0,21.0358,21.0442,21.0108,21.0192,27600.0
2017-09-27 12:25:00,25.24,25.29,25.24,25.28,20360.0,21.0192,21.0608,21.0192,21.0525,20360.0
2017-09-27 12:30:00,25.29,25.31,25.28,25.31,23732.0,21.0608,21.0775,21.0525,21.0775,23732.0
2017-09-27 12:35:00,25.31,25.33,25.31,25.33,16032.0,21.0775,21.0941,21.0775,21.0941,16032.0
2017-09-27 12:40:00,25.33,25.35,25.33,25.35,34242.0,21.0941,21.1108,21.0941,21.1108,34242.0
2017-09-27 12:45:00,25.34,25.34,25.31,25.32,20676.0,21.1024,21.1024,21.0775,21.0858,20676.0
2017-09-27 12:50:00,25.32,25.33,25.3,25.32,29734.0,21.0858,21.0941,21.0691,21.0858,29734.0
2017-09-27 12:55:00,25.32,25.32,25.28,25.32,23868.0,21.0858,21.0858,21.0525,21.0858,23868.0
2017-09-27 13:00:00,25.32,25.34,25.32,25.33,29480.0,21.0858,21.1024,21.0858,21.0941,29480.0
2017-09-27 13:05:00,25.33,25.36,25.33,25.36,19672.0,21.0941,21.1191,21.0941,21.1191,19672.0
2017-09-27 13:10:00,25.36,25.42,25.36,25.42,28650.0,21.1191,21.1691,21.1191,21.1691,28650.0
2017-09-27 13:15:00,25.41,25.41,25.34,25.36,24530.0,21.1607,21.1607,21.1024,21.1191,24530.0
2017-09-27 13:20:00,25.36,25.36,25.34,25.36,7734.0,21.1191,21.1191,21.1024,21.1191,7734.0
2017-09-27 13:25:00,25.36,25.38,25.35,25.37,7250.0,21.1191,21.1358,21.1108,21.1274,7250.0
2017-09-27 13:30:00,25.37,25.41,25.36,25.4,25052.0,21.1274,21.1607,21.1191,21.1524,25052.0
2017-09-27 13:35:00,25.4,25.43,25.4,25.43,17606.0,21.1524,21.1774,21.1524,21.1774,17606.0
2017-09-27 13:40:00,25.43,25.46,25.43,25.45,53866.0,21.1774,21.2024,21.1774,21.1941,53866.0
2017-09-27 13:45:00,25.45,25.47,25.45,25.47,15334.0,21.1941,21.2107,21.1941,21.2107,15334.0
2017-09-27 13:50:00,25.47,25.58,25.47,25.58,63212.0,21.2107,21.3023,21.2107,21.3023,63212.0
2017-09-27 13:55:00,25.57,25.58,25.54,25.57,45352.0,21.294,21.3023,21.269,21.294,45352.0
2017-09-27 14:00:00,25.57,25.67,25.56,25.64,207374.0,21.294,21.3773,21.2857,21.3523,207374.0
2017-09-27 14:05:00,25.64,25.67,25.64,25.66,142806.0,21.3523,21.3773,21.3523,21.3689,142806.0
2017-09-27 14:10:00,25.66,25.71,25.62,25.7,74226.0,21.3689,21.4106,21.3356,21.4022,74226.0
2017-09-27 14:15:00,25.7,25.74,25.68,25.73,61520.0,21.4022,21.4356,21.3856,21.4272,61520.0
2017-09-27 14:20:00,25.74,25.77,25.72,25.74,74260.0,21.4356,21.4605,21.4189,21.4356,74260.0
2017-09-27 14:25:00,25.74,25.76,25.72,25.74,67860.0,21.4356,21.4522,21.4189,21.4356,67860.0
2017-09-27 14:30:00,25.74,25.77,25.71,25.74,97848.0,21.4356,21.4605,21.4106,21.4356,97848.0
2017-09-27 14:35:00,25.75,25.79,25.74,25.77,107868.0,21.4439,21.4772,21.4356,21.4605,107868.0
2017-09-27 14:40:00,25.77,25.77,25.69,25.72,69124.0,21.4605,21.4605,21.3939,21.4189,69124.0
2017-09-27 14:45:00,25.72,25.77,25.71,25.74,51764.0,21.4189,21.4605,21.4106,21.4356,51764.0
2017-09-27 14:50:00,25.73,25.73,25.68,25.68,130568.0,21.4272,21.4272,21.3856,21.3856,130568.0
2017-09-27 14:55:00,25.7,25.7,25.61,25.66,51556.0,21.4022,21.4022,21.3273,21.3689,51556.0
2017-09-27 15:00:00,25.66,25.71,25.65,25.66,62504.0,21.3689,21.4106,21.3606,21.3689,62504.0
2017-09-27 15:05:00,25.66,25.7,25.64,25.68,79508.0,21.3689,21.4022,21.3523,21.3856,79508.0
2017-09-27 15:10:00,25.68,25.78,25.68,25.77,71526.0,21.3856,21.4689,21.3856,21.4605,71526.0
2017-09-27 15:15:00,25.78,25.82,25.76,25.8,84982.0,21.4689,21.5022,21.4522,21.4855,84982.0
2017-09-27 15:20:00,25.8,25.82,25.79,25.79,64088.0,21.4855,21.5022,21.4772,21.4772,64088.0
2017-09-27 15:25:00,25.8,25.85,25.79,25.85,72372.0,21.4855,21.5272,21.4772,21.5272,72372.0
2017-09-27 15:30:00,25.85,25.88,25.83,25.86,116792.0,21.5272,21.5521,21.5105,21.5355,116792.0
2017-09-27 15:35:00,25.86,25.88,25.85,25.86,78130.0,21.5355,21.5521,21.5272,21.5355,78130.0
2017-09-27 15:40:00,25.86,25.87,25.78,25.8,107562.0,21.5355,21.5438,21.4689,21.4855,107562.0
2017-09-27 15:45:00,25.79,25.8,25.73,25.73,172972.0,21.4772,21.4855,21.4272,21.4272,172972.0
2017-09-27 15:50:00,25.73,25.73,25.68,25.71,162658.0,21.4272,21.4272,21.3856,21.4106,162658.0
2017-09-27 15:55:00,25.71,25.71,25.65,25.69,321250.0,21.4106,21.4106,21.3606,21.3939,321250.0
2017-09-28 09:30:00,25.55,25.75,25.55,25.67,70046.0,21.2773,21.4439,21.2773,21.3773,70046.0
2017-09-28 09:35:00,25.66,25.88,25.65,25.83,38280.0,21.3689,21.5521,21.3606,21.5105,38280.0
2017-09-28 09:40:00,25.79,25.83,25.63,25.65,14620.0,21.4772,21.5105,21.344,21.3606,14620.0
2017-09-28 09:45:00,25.66,25.77,25.64,25.77,12000.0,21.3689,21.4605,21.3523,21.4605,12000.0
2017-09-28 09:50:00,25.8,25.8,25.75,25.79,23942.0,21.4855,21.4855,21.4439,21.4772,23942.0
2017-09-28 09:55:00,25.79,25.84,25.78,25.84,43386.0,21.4772,21.5188,21.4689,21.5188,43386.0
2017-09-28 10:00:00,25.84,25.87,25.71,25.75,154362.0,21.5188,21.5438,21.4106,21.4439,154362.0
2017-09-28 10:05:00,25.72,25.78,25.71,25.75,27206.0,21.4189,21.4689,21.4106,21.4439,27206.0
2017-09-28 10:10:00,25.75,25.8,25.63,25.72,41342.0,21.4439,21.4855,21.344,21.4189,41342.0
2017-09-28 10:15:00,25.74,25.77,25.72,25.72,22286.0,21.4356,21.4605,21.4189,21.4189,22286.0
2017-09-28 10:20:00,25.73,25.83,25.73,25.83,27206.0,21.4272,21.5105,21.4272,21.5105,27206.0
2017-09-28 10:25:00,25.82,25.89,25.8,25.87,35922.0,21.5022,21.5605,21.4855,21.5438,35922.0
2017-09-28 10:30:00,25.88,25.88,25.68,25.68,75910.0,21.5521,21.5521,21.3856,21.3856,75910.0
2017-09-28 10:35:00,25.67,25.7,25.66,25.7,35712.0,21.3773,21.4022,21.3689,21.4022,35712.0
2017-09-28 10:40:00,25.7,25.7,25.58,25.58,30384.0,21.4022,21.4022,21.3023,21.3023,30384.0
2017-09-28 10:45:00,25.55,25.63,25.55,25.63,17974.0,21.2773,21.344,21.2773,21.344,17974.0
2017-09-28 10:50:00,25.61,25.61,25.56,25.56,15710.0,21.3273,21.3273,21.2857,21.2857,15710.0
2017-09-28 10:55:00,25.56,25.59,25.49,25.54,29084.0,21.2857,21.3106,21.2274,21.269,29084.0
2017-09-28 11:00:00,25.54,25.55,25.5,25.55,14600.0,21.269,21.2773,21.2357,21.2773,14600.0
2017-09-28 11:05:00,25.55,25.55,25.46,25.46,171694.0,21.2773,21.2773,21.2024,21.2024,171694.0
2017-09-28 11:10:00,25.43,25.46,25.42,25.45,81522.0,21.1774,21.2024,21.1691,21.1941,81522.0
2017-09-28 11:15:00,25.46,25.47,25.4,25.4,33296.0,21.2024,21.2107,21.1524,21.1524,33296.0
2017-09-28 11:20:00,25.39,25.4,25.28,25.31,115938.0,21.1441,21.1524,21.0525,21.0775,115938.0
2017-09-28 11:25:00,25.31,25.32,25.25,25.29,57640.0,21.0775,21.0858,21.0275,21.0608,57640.0
2017-09-28 11:30:00,25.29,25.29,25.22,25.25,37692.0,21.0608,21.0608,21.0025,21.0275,37692.0
2017-09-28 11:35:00,25.25,25.26,25.22,25.25,34534.0,21.0275,21.0358,21.0025,21.0275,34534.0
2017-09-28 11:40:00,25.25,25.28,25.23,25.26,133338.0,21.0275,21.0525,21.0108,21.0358,133338.0
2017-09-28 11:45:00,25.27,25.33,25.25,25.29,54172.0,21.0442,21.0941,21.0275,21.0608,54172.0
2017-09-28 11:50:00,25.29,25.32,25.28,25.32,17096.0,21.0608,21.0858,21.0525,21.0858,17096.0
2017-09-28 11:55:00,25.31,25.31,25.26,25.29,15630.0,21.0775,21.0775,21.0358,21.0608,15630.0
2017-09-28 12:00:00,25.3,25.3,25.27,25.28,51126.0,21.0691,21.0691,21.0442,21.0525,51126.0
2017-09-28 12:05:00,25.29,25.29,25.25,25.27,13888.0,21.0608,21.0608,21.0275,21.0442,13888.0
2017-09-28 12:10:00,25.27,25.29,25.25,25.29,15558.0,21.0442,21.0608,21.0275,21.0608,15558.0
2017-09-28 12:15:00,25.3,25.32,25.29,25.32,9322.0,21.0691,21.0858,21.0608,21.0858,9322.0
2017-09-28 12:20:00,25.32,25.38,25.32,25.36,10540.0,21.0858,21.1358,21.0858,21.1191,10540.0
2017-09-28 12:25:00,25.35,25.41,25.35,25.4,13186.0,21.1108,21.1607,21.1108,21.1524,13186.0
2017-09-28 12:30:00,25.42,25.42,25.39,25.4,10548.0,21.1691,21.1691,21.1441,21.1524,10548.0
2017-09-28 12:35:00,25.39,25.41,25.39,25.4,9430.0,21.1441,21.1607,21.1441,21.1524,9430.0
2017-09-28 12:40:00,25.4,25.43,25.39,25.42,7566.0,21.1524,21.1774,21.1441,21.1691,7566.0
2017-09-28 12:45:00,25.42,25.45,25.42,25.45,8332.0,21.1691,21.1941,21.1691,21.1941,8332.0
2017-09-28 12:50:00,25.45,25.47,25.43,25.47,13492.0,21.1941,21.2107,21.1774,21.2107,13492.0
2017-09-28 12:55:00,25.45,25.46,25.45,25.45,6600.0,21.1941,21.2024,21.1941,21.1941,6600.0
2017-09-28 13:00:00,25.46,25.46,25.43,25.44,8800.0,21.2024,21.2024,21.1774,21.1857,8800.0
2017-09-28 13:05:00,25.43,25.44,25.39,25.39,11760.0,21.1774,21.1857,21.1441,21.1441,11760.0
2017-09-28 13:10:00,25.4,25.41,25.39,25.41,8280.0,21.1524,21.1607,21.1441,21.1607,8280.0
2017-09-28 13:15:00,25.41,25.43,25.41,25.42,8696.0,21.1607,21.1774,21.1607,21.1691,8696.0
2017-09-28 13:20:00,25.42,25.43,25.41,25.41,5306.0,21.1691,21.1774,21.1607,21.1607,5306.0
2017-09-28 13:25:00,25.41,25.42,25.39,25.42,9146.0,21.1607,21.1691,21.1441,21.1691,9146.0
2017-09-28 13:30:00,25.41,25.44,25.41,25.43,17044.0,21.1607,21.1857,21.1607,21.1774,17044.0
2017-09-28 13:35:00,25.45,25.45,25.43,25.43,15350.0,21.1941,21.1941,21.1774,21.1774,15350.0
2017-09-28 13:40:00,25.43,25.45,25.43,25.43,21660.0,21.1774,21.1941,21.1774,21.1774,21660.0
2017-09-28 13:45:00,25.43,25.44,25.43,25.43,6448.0,21.1774,21.1857,21.1774,21.1774,6448.0
2017-09-28 13:50:00,25.43,25.44,25.43,25.43,8850.0,21.1774,21.1857,21.1774,21.1774,8850.0
2017-09-28 13:55:00,25.43,25.43,25.42,25.42,18230.0,21.1774,21.1774,21.1691,21.1691,18230.0
2017-09-28 14:00:00,25.42,25.43,25.42,25.43,18242.0,21.1691,21.1774,21.1691,21.1774,18242.0
2017-09-28 14:05:00,25.43,25.43,25.38,25.4,21408.0,21.1774,21.1774,21.1358,21.1524,21408.0
2017-09-28 14:10:00,25.39,25.39,25.34,25.34,11358.0,21.1441,21.1441,21.1024,21.1024,11358.0
2017-09-28 14:15:00,25.34,25.34,25.31,25.31,28122.0,21.1024,21.1024,21.0775,21.0775,28122.0
2017-09-28 14:20:00,25.32,25.34,25.31,25.32,55704.0,21.0858,21.1024,21.0775,21.0858,55704.0
2017-09-28 14:25:00,25.33,25.35,25.32,25.34,27256.0,21.0941,21.1108,21.0858,21.1024,27256.0
2017-09-28 14:30:00,25.34,25.35,25.32,25.34,79154.0,21.1024,21.1108,21.0858,21.1024,79154.0
2017-09-28 14:35:00,25.34,25.34,25.27,25.27,53992.0,21.1024,21.1024,21.0442,21.0442,53992.0
2017-09-28 14:40:00,25.27,25.27,25.2,25.23,32164.0,21.0442,21.0442,20.9859,21.0108,32164.0
2017-09-28 14:45:00,25.23,25.23,25.18,25.2,54808.0,21.0108,21.0108,20.9692,20.9859,54808.0
2017-09-28 14:50:00,25.21,25.25,25.17,25.25,99394.0,20.9942,21.0275,20.9609,21.0275,99394.0
2017-09-28 14:55:00,25.25,25.25,25.22,25.23,13088.0,21.0275,21.0275,21.0025,21.0108,13088.0
2017-09-28 15:00:00,25.22,25.25,25.22,25.25,14410.0,21.0025,21.0275,21.0025,21.0275,14410.0
2017-09-28 15:05:00,25.25,25.25,25.24,25.25,19632.0,21.0275,21.0275,21.0192,21.0275,19632.0
2017-09-28 15:10:00,25.25,25.27,25.25,25.26,29846.0,21.0275,21.0442,21.0275,21.0358,29846.0
2017-09-28 15:15:00,25.26,25.27,25.2,25.23,39844.0,21.0358,21.0442,20.9859,21.0108,39844.0
2017-09-28 15:20:00,25.22,25.23,25.2,25.22,23376.0,21.0025,21.0108,20.9859,21.0025,23376.0
2017-09-28 15:25:00,25.22,25.22,25.2,25.2,39570.0,21.0025,21.0025,20.9859,20.9859,39570.0
2017-09-28 15:30:00,25.2,25.24,25.2,25.24,44608.0,20.9859,21.0192,20.9859,21.0192,44608.0
2017-09-28 15:35:00,25.23,25.24,25.22,25.22,39134.0,21.0108,21.0192,21.0025,21.0025,39134.0
2017-09-28 15:40:00,25.22,25.27,25.21,25.27,39090.0,21.0025,21.0442,20.9942,21.0442,39090.0
2017-09-28 15:45:00,25.27,25.33,25.26,25.33,60542.0,21.0442,21.0941,21.0358,21.0941,60542.0
2017-09-28 15:50:00,25.33,25.38,25.32,25.37,76326.0,21.0941,21.1358,21.0858,21.1274,76326.0
2017-09-28 15:55:00,25.38,25.39,25.33,25.33,144344.0,21.1358,21.1441,21.0941,21.0941,144344.0
2017-09-29 09:30:00,25.34,25.43,25.29,25.43,43902.0,21.1024,21.1774,21.0608,21.1774,43902.0
2017-09-29 09:35:00,25.42,25.42,25.23,25.24,61540.0,21.1691,21.1691,21.0108,21.0192,61540.0
2017-09-29 09:40:00,25.25,25.36,25.25,25.36,6026.0,21.0275,21.1191,21.0275,21.1191,6026.0
2017-09-29 09:45:00,25.36,25.43,25.35,25.43,15812.0,21.1191,21.1774,21.1108,21.1774,15812.0
2017-09-29 09:50:00,25.43,25.47,25.34,25.34,97350.0,21.1774,21.2107,21.1024,21.1024,97350.0
2017-09-29 09:55:00,25.34,25.38,25.34,25.36,17872.0,21.1024,21.1358,21.1024,21.1191,17872.0
2017-09-29 10:00:00,25.38,25.4,25.36,25.39,7816.0,21.1358,21.1524,21.1191,21.1441,7816.0
2017-09-29 10:05:00,25.4,25.43,25.36,25.42,18656.0,21.1524,21.1774,21.1191,21.1691,18656.0
2017-09-29 10:10:00,25.42,25.48,25.42,25.46,23620.0,21.1691,21.219,21.1691,21.2024,23620.0
2017-09-29 10:15:00,25.46,25.46,25.38,25.39,44446.0,21.2024,21.2024,21.1358,21.1441,44446.0
2017-09-29 10:20:00,25.38,25.4,25.36,25.36,10372.0,21.1358,21.1524,21.1191,21.1191,10372.0
2017-09-29 10:25:00,25.35,25.38,25.32,25.38,31536.0,21.1108,21.1358,21.0858,21.1358,31536.0
2017-09-29 10:30:00,25.39,25.42,25.39,25.39,26564.0,21.1441,21.1691,21.1441,21.1441,26564.0
2017-09-29 10:35:00,25.4,25.43,25.39,25.39,22362.0,21.1524,21.1774,21.1441,21.1441,22362.0
2017-09-29 10:40:00,25.39,25.41,25.35,25.36,45830.0,21.1441,21.1607,21.1108,21.1191,45830.0
2017-09-29 10:45:00,25.36,25.4,25.36,25.36,19588.0,21.1191,21.1524,21.1191,21.1191,19588.0
2017-09-29 10:50:00,25.36,25.38,25.34,25.38,13240.0,21.1191,21.1358,21.1024,21.1358,13240.0
2017-09-29 10:55:00,25.39,25.39,25.27,25.27,34936.0,21.1441,21.1441,21.0442,21.0442,34936.0
2017-09-29 11:00:00,25.29,25.32,25.29,25.3,4590.0,21.0608,21.0858,21.0608,21.0691,4590.0
2017-09-29 11:05:00,25.29,25.29,25.24,25.24,8522.0,21.0608,21.0608,21.0192,21.0192,8522.0
2017-09-29 11:10:00,25.23,25.24,25.22,25.24,8006.0,21.0108,21.0192,21.0025,21.0192,8006.0
2017-09-29 11:15:00,25.24,25.24,25.2,25.2,3916.0,21.0192,21.0192,20.9859,20.9859,3916.0
2017-09-29 11:20:00,25.21,25.21,25.16,25.16,9644.0,20.9942,20.9942,20.9525,20.9525,9644.0
2017-09-29 11:25:00,25.18,25.21,25.17,25.17,10420.0,20.9692,20.9942,20.9609,20.9609,10420.0
2017-09-29 11:30:00,25.17,25.21,25.17,25.2,18180.0,20.9609,20.9942,20.9609,20.9859,18180.0
2017-09-29 11:35:00,25.19,25.2,25.16,25.17,9040.0,20.9775,20.9859,20.9525,20.9609,9040.0
2017-09-29 11:40:00,25.17,25.2,25.17,25.2,6760.0,20.9609,20.9859,20.9609,20.9859,6760.0
2017-09-29 11:45:00,25.21,25.24,25.21,25.24,5800.0,20.9942,21.0192,20.9942,21.0192,5800.0
2017-09-29 11:50:00,25.26,25.34,25.24,25.32,35362.0,21.0358,21.1024,21.0192,21.0858,35362.0
2017-09-29 11:55:00,25.32,25.35,25.3,25.32,7526.0,21.0858,21.1108,21.0691,21.0858,7526.0
2017-09-29 12:00:00,25.33,25.36,25.32,25.34,14846.0,21.0941,21.1191,21.0858,21.1024,14846.0
2017-09-29 12:05:00,25.35,25.36,25.33,25.33,7614.0,21.1108,21.1191,21.0941,21.0941,7614.0
2017-09-29 12:10:00,25.33,25.35,25.33,25.34,3400.0,21.0941,21.1108,21.0941,21.1024,3400.0
2017-09-29 12:15:00,25.34,25.36,25.33,25.33,10444.0,21.1024,21.1191,21.0941,21.0941,10444.0
2017-09-29 12:20:00,25.33,25.34,25.32,25.32,10194.0,21.0941,21.1024,21.0858,21.0858,10194.0
2017-09-29 12:25:00,25.32,25.33,25.3,25.33,9224.0,21.0858,21.0941,21.0691,21.0941,9224.0
2017-09-29 12:30:00,25.33,25.33,25.31,25.32,10566.0,21.0941,21.0941,21.0775,21.0858,10566.0
2017-09-29 12:35:00,25.32,25.32,25.3,25.3,5800.0,21.0858,21.0858,21.0691,21.0691,5800.0
2017-09-29 12:40:00,25.29,25.3,25.18,25.21,33044.0,21.0608,21.0691,20.9692,20.9942,33044.0
2017-09-29 12:45:00,25.22,25.24,25.21,25.21,7408.0,21.0025,21.0192,20.9942,20.9942,7408.0
2017-09-29 12:50:00,25.21,25.23,25.2,25.2,8600.0,20.9942,21.0108,20.9859,20.9859,8600.0
2017-09-29 12:55:00,25.18,25.21,25.18,25.2,9460.0,20.9692,20.9942,20.9692,20.9859,9460.0
2017-09-29 13:00:00,25.19,25.24,25.19,25.24,7256.0,20.9775,21.0192,20.9775,21.0192,7256.0
2017-09-29 13:05:00,25.25,25.25,25.24,25.25,8052.0,21.0275,21.0275,21.0192,21.0275,8052.0
2017-09-29 13:10:00,25.25,25.25,25.19,25.19,4800.0,21.0275,21.0275,20.9775,20.9775,4800.0
2017-09-29 13:15:00,25.21,25.21,25.11,25.18,33760.0,20.9942,20.9942,20.9109,20.9692,33760.0
2017-09-29 13:20:00,25.18,25.19,25.11,25.13,51028.0,20.9692,20.9775,20.9109,20.9276,51028.0
2017-09-29 13:25:00,25.14,25.14,25.04,25.14,35676.0,20.9359,20.9359,20.8526,20.9359,35676.0
2017-09-29 13:30:00,25.14,25.21,25.13,25.21,19932.0,20.9359,20.9942,20.9276,20.9942,19932.0
2017-09-29 13:35:00,25.2,25.25,25.2,25.23,19300.0,20.9859,21.0275,20.9859,21.0108,19300.0
2017-09-29 13:40:00,25.23,25.24,25.18,25.18,6200.0,21.0108,21.0192,20.9692,20.9692,6200.0
2017-09-29 13:45:00,25.2,25.2,25.01,25.1,71922.0,20.9859,20.9859,20.8276,20.9026,71922.0
2017-09-29 13:50:00,25.09,25.13,25.07,25.08,32832.0,20.8943,20.9276,20.8776,20.8859,32832.0
2017-09-29 13:55:00,25.09,25.13,25.08,25.11,11000.0,20.8943,20.9276,20.8859,20.9109,11000.0
2017-09-29 14:00:00,25.11,25.13,25.09,25.1,9010.0,20.9109,20.9276,20.8943,20.9026,9010.0
2017-09-29 14:05:00,25.1,25.15,25.1,25.15,61696.0,20.9026,20.9442,20.9026,20.9442,61696.0
2017-09-29 14:10:00,25.15,25.16,25.14,25.15,9768.0,20.9442,20.9525,20.9359,20.9442,9768.0
2017-09-29 14:15:00,25.15,25.15,25.07,25.07,17994.0,20.9442,20.9442,20.8776,20.8776,17994.0
2017-09-29 14:20:00,25.08,25.08,25.05,25.07,22704.0,20.8859,20.8859,20.8609,20.8776,22704.0
2017-09-29 14:25:00,25.06,25.07,25.04,25.05,25730.0,20.8693,20.8776,20.8526,20.8609,25730.0
2017-09-29 14:30:00,25.05,25.06,25.02,25.03,15084.0,20.8609,20.8693,20.836,20.8443,15084.0
2017-09-29 14:35:00,25.03,25.06,25.02,25.05,20364.0,20.8443,20.8693,20.836,20.8609,20364.0
2017-09-29 14:40:00,25.05,25.07,25.03,25.04,15282.0,20.8609,20.8776,20.8443,20.8526,15282.0
2017-09-29 14:45:00,25.05,25.1,25.05,25.09,8508.0,20.8609,20.9026,20.8609,20.8943,8508.0
2017-09-29 14:50:00,25.1,25.1,25.04,25.09,20212.0,20.9026,20.9026,20.8526,20.8943,20212.0
2017-09-29 14:55:00,25.08,25.09,25.05,25.06,15204.0,20.8859,20.8943,20.8609,20.8693,15204.0
2017-09-29 15:00:00,25.06,25.07,25.04,25.05,25952.0,20.8693,20.8776,20.8526,20.8609,25952.0
2017-09-29 15:05:00,25.05,25.06,25.05,25.05,9206.0,20.8609,20.8693,20.8609,20.8609,9206.0
2017-09-29 15:10:00,25.05,25.07,25.05,25.06,24192.0,20.8609,20.8776,20.8609,20.8693,24192.0
2017-09-29 15:15:00,25.05,25.05,25.02,25.03,19118.0,20.8609,20.8609,20.836,20.8443,19118.0
2017-09-29 15:20:00,25.03,25.07,25.03,25.05,122248.0,20.8443,20.8776,20.8443,20.8609,122248.0
2017-09-29 15:25:00,25.05,25.05,25.02,25.04,28660.0,20.8609,20.8609,20.836,20.8526,28660.0
2017-09-29 15:30:00,25.05,25.06,25.0,25.0,40082.0,20.8609,20.8693,20.8193,20.8193,40082.0
2017-09-29 15:35:00,25.01,25.02,24.99,25.0,42430.0,20.8276,20.836,20.811,20.8193,42430.0
2017-09-29 15:40:00,24.99,25.01,24.95,24.96,54768.0,20.811,20.8276,20.7777,20.786,54768.0
2017-09-29 15:45:00,24.97,24.99,24.96,24.96,48912.0,20.7943,20.811,20.786,20.786,48912.0
2017-09-29 15:50:00,24.96,24.97,24.89,24.89,147182.0,20.786,20.7943,20.7277,20.7277,147182.0
2017-09-29 15:55:00,24.9,24.94,24.89,24.92,254662.0,20.736,20.7693,20.7277,20.7527,254662.0
2017-10-02 09:30:00,24.97,24.97,24.74,24.89,64046.0,20.7943,20.7943,20.6028,20.7277,64046.0
2017-10-02 09:35:00,24.89,24.89,24.7,24.78,13600.0,20.7277,20.7277,20.5695,20.6361,13600.0
2017-10-02 09:40:00,24.78,24.8,24.73,24.79,17206.0,20.6361,20.6527,20.5945,20.6444,17206.0
2017-10-02 09:45:00,24.82,24.84,24.77,24.79,26242.0,20.6694,20.6861,20.6278,20.6444,26242.0
2017-10-02 09:50:00,24.8,24.87,24.79,24.85,22114.0,20.6527,20.711,20.6444,20.6944,22114.0
2017-10-02 09:55:00,24.84,24.88,24.83,24.87,15396.0,20.6861,20.7194,20.6777,20.711,15396.0
2017-10-02 10:00:00,24.88,24.93,24.87,24.87,49070.0,20.7194,20.761,20.711,20.711,49070.0
2017-10-02 10:05:00,24.86,24.88,24.8,24.8,35722.0,20.7027,20.7194,20.6527,20.6527,35722.0
2017-10-02 10:10:00,24.82,24.82,24.76,24.77,21556.0,20.6694,20.6694,20.6194,20.6278,21556.0
2017-10-02 10:15:00,24.77,24.8,24.74,24.8,32046.0,20.6278,20.6527,20.6028,20.6527,32046.0
2017-10-02 10:20:00,24.8,24.8,24.73,24.74,31922.0,20.6527,20.6527,20.5945,20.6028,31922.0
2017-10-02 10:25:00,24.73,24.73,24.68,24.7,20140.0,20.5945,20.5945,20.5528,20.5695,20140.0
2017-10-02 10:30:00,24.7,24.75,24.7,24.72,30378.0,20.5695,20.6111,20.5695,20.5861,30378.0
2017-10-02 10:35:00,24.72,24.81,24.72,24.81,96060.0,20.5861,20.6611,20.5861,20.6611,96060.0
2017-10-02 10:40:00,24.82,24.83,24.78,24.78,92074.0,20.6694,20.6777,20.6361,20.6361,92074.0
2017-10-02 10:45:00,24.77,24.77,24.71,24.72,32774.0,20.6278,20.6278,20.5778,20.5861,32774.0
2017-10-02 10:50:00,24.71,24.71,24.68,24.7,15264.0,20.5778,20.5778,20.5528,20.5695,15264.0
2017-10-02 10:55:00,24.68,24.7,24.66,24.67,42354.0,20.5528,20.5695,20.5362,20.5445,42354.0
2017-10-02 11:00:00,24.67,24.7,24.67,24.67,69976.0,20.5445,20.5695,20.5445,20.5445,69976.0
2017-10-02 11:05:00,24.68,24.75,24.68,24.74,26916.0,20.5528,20.6111,20.5528,20.6028,26916.0
2017-10-02 11:10:00,24.75,24.75,24.72,24.74,17462.0,20.6111,20.6111,20.5861,20.6028,17462.0
2017-10-02 11:15:00,24.74,24.74,24.68,24.7,31830.0,20.6028,20.6028,20.5528,20.5695,31830.0
2017-10-02 11:20:00,24.7,24.7,24.68,24.7,15726.0,20.5695,20.5695,20.5528,20.5695,15726.0
2017-10-02 11:25:00,24.7,24.73,24.7,24.73,19548.0,20.5695,20.5945,20.5695,20.5945,19548.0
2017-10-02 11:30:00,24.73,24.83,24.72,24.81,37832.0,20.5945,20.6777,20.5861,20.6611,37832.0
2017-10-02 11:35:00,24.81,24.82,24.79,24.8,22148.0,20.6611,20.6694,20.6444,20.6527,22148.0
2017-10-02 11:40:00,24.79,24.85,24.78,24.85,10808.0,20.6444,20.6944,20.6361,20.6944,10808.0
2017-10-02 11:45:00,24.85,24.91,24.85,24.86,17736.0,20.6944,20.7444,20.6944,20.7027,17736.0
2017-10-02 11:50:00,24.86,24.87,24.83,24.83,12496.0,20.7027,20.711,20.6777,20.6777,12496.0
2017-10-02 11:55:00,24.83,24.85,24.81,24.81,13472.0,20.6777,20.6944,20.6611,20.6611,13472.0
2017-10-02 12:00:00,24.83,24.86,24.8,24.83,40568.0,20.6777,20.7027,20.6527,20.6777,40568.0
2017-10-02 12:05:00,24.83,24.84,24.81,24.82,22600.0,20.6777,20.6861,20.6611,20.6694,22600.0
2017-10-02 12:10:00,24.84,24.85,24.82,24.84,18382.0,20.6861,20.6944,20.6694,20.6861,18382.0
2017-10-02 12:15:00,24.84,24.85,24.82,24.84,20982.0,20.6861,20.6944,20.6694,20.6861,20982.0
2017-10-02 12:20:00,24.84,24.84,24.81,24.81,13610.0,20.6861,20.6861,20.6611,20.6611,13610.0
2017-10-02 12:25:00,24.81,24.81,24.78,24.78,14882.0,20.6611,20.6611,20.6361,20.6361,14882.0
2017-10-02 12:30:00,24.78,24.81,24.78,24.79,17972.0,20.6361,20.6611,20.6361,20.6444,17972.0
2017-10-02 12:35:00,24.79,24.8,24.78,24.78,14758.0,20.6444,20.6527,20.6361,20.6361,14758.0
2017-10-02 12:40:00,24.78,24.79,24.77,24.78,15368.0,20.6361,20.6444,20.6278,20.6361,15368.0
2017-10-02 12:45:00,24.78,24.82,24.77,24.82,13992.0,20.6361,20.6694,20.6278,20.6694,13992.0
2017-10-02 12:50:00,24.82,24.88,24.82,24.87,19676.0,20.6694,20.7194,20.6694,20.711,19676.0
2017-10-02 12:55:00,24.87,24.9,24.86,24.88,64480.0,20.711,20.736,20.7027,20.7194,64480.0
2017-10-02 13:00:00,24.89,24.89,24.85,24.86,15574.0,20.7277,20.7277,20.6944,20.7027,15574.0
2017-10-02 13:05:00,24.88,24.88,24.82,24.83,43624.0,20.7194,20.7194,20.6694,20.6777,43624.0
2017-10-02 13:10:00,24.83,24.86,24.83,24.85,11180.0,20.6777,20.7027,20.6777,20.6944,11180.0
2017-10-02 13:15:00,24.85,24.85,24.78,24.78,29818.0,20.6944,20.6944,20.6361,20.6361,29818.0
2017-10-02 13:20:00,24.78,24.8,24.78,24.8,10560.0,20.6361,20.6527,20.6361,20.6527,10560.0
2017-10-02 13:25:00,24.79,24.8,24.78,24.8,28030.0,20.6444,20.6527,20.6361,20.6527,28030.0
2017-10-02 13:30:00,24.8,24.83,24.78,24.81,19542.0,20.6527,20.6777,20.6361,20.6611,19542.0
2017-10-02 13:35:00,24.81,24.81,24.79,24.8,16046.0,20.6611,20.6611,20.6444,20.6527,16046.0
2017-10-02 13:40:00,24.79,24.82,24.79,24.82,37272.0,20.6444,20.6694,20.6444,20.6694,37272.0
2017-10-02 13:45:00,24.83,24.84,24.82,24.84,12570.0,20.6777,20.6861,20.6694,20.6861,12570.0
2017-10-02 13:50:00,24.85,24.89,24.85,24.88,17580.0,20.6944,20.7277,20.6944,20.7194,17580.0
2017-10-02 13:55:00,24.88,24.93,24.88,24.93,14304.0,20.7194,20.761,20.7194,20.761,14304.0
2017-10-02 14:00:00,24.93,24.94,24.9,24.93,28716.0,20.761,20.7693,20.736,20.761,28716.0
2017-10-02 14:05:00,24.93,24.93,24.92,24.93,14972.0,20.761,20.761,20.7527,20.761,14972.0
2017-10-02 14:10:00,24.93,24.93,24.9,24.9,14766.0,20.761,20.761,20.736,20.736,14766.0
2017-10-02 14:15:00,24.9,24.91,24.86,24.88,19362.0,20.736,20.7444,20.7027,20.7194,19362.0
2017-10-02 14:20:00,24.88,24.88,24.8,24.82,55440.0,20.7194,20.7194,20.6527,20.6694,55440.0
2017-10-02 14:25:00,24.82,24.84,24.82,24.84,17252.0,20.6694,20.6861,20.6694,20.6861,17252.0
2017-10-02 14:30:00,24.84,24.84,24.81,24.82,26386.0,20.6861,20.6861,20.6611,20.6694,26386.0
2017-10-02 14:35:00,24.82,24.83,24.81,24.81,28158.0,20.6694,20.6777,20.6611,20.6611,28158.0
2017-10-02 14:40:00,24.82,24.86,24.81,24.85,56010.0,20.6694,20.7027,20.6611,20.6944,56010.0
2017-10-02 14:45:00,24.85,24.85,24.84,24.84,15728.0,20.6944,20.6944,20.6861,20.6861,15728.0
2017-10-02 14:50:00,24.84,24.84,24.79,24.8,28608.0,20.6861,20.6861,20.6444,20.6527,28608.0
2017-10-02 14:55:00,24.8,24.84,24.8,24.83,29330.0,20.6527,20.6861,20.6527,20.6777,29330.0
2017-10-02 15:00:00,24.82,24.83,24.79,24.8,28450.0,20.6694,20.6777,20.6444,20.6527,28450.0
2017-10-02 15:05:00,24.8,24.82,24.8,24.81,38070.0,20.6527,20.6694,20.6527,20.6611,38070.0
2017-10-02 15:10:00,24.81,24.82,24.77,24.8,75024.0,20.6611,20.6694,20.6278,20.6527,75024.0
2017-10-02 15:15:00,24.8,24.83,24.8,24.83,43732.0,20.6527,20.6777,20.6527,20.6777,43732.0
2017-10-02 15:20:00,24.83,24.86,24.82,24.83,52830.0,20.6777,20.7027,20.6694,20.6777,52830.0
2017-10-02 15:25:00,24.85,24.86,24.84,24.84,93356.0,20.6944,20.7027,20.6861,20.6861,93356.0
2017-10-02 15:30:00,24.84,24.84,24.8,24.82,56508.0,20.6861,20.6861,20.6527,20.6694,56508.0
2017-10-02 15:35:00,24.83,24.86,24.83,24.86,44368.0,20.6777,20.7027,20.6777,20.7027,44368.0
2017-10-02 15:40:00,24.86,24.91,24.86,24.9,68908.0,20.7027,20.7444,20.7027,20.736,68908.0
2017-10-02 15:45:00,24.9,24.91,24.84,24.85,124038.0,20.736,20.7444,20.6861,20.6944,124038.0
2017-10-02 15:50:00,24.84,24.85,24.83,24.85,161306.0,20.6861,20.6944,20.6777,20.6944,161306.0
2017-10-02 15:55:00,24.85,24.9,24.84,24.86,238534.0,20.6944,20.736,20.6861,20.7027,238534.0
2017-10-03 09:30:00,24.98,25.14,24.9,25.06,27772.0,20.8026,20.9359,20.736,20.8693,27772.0
2017-10-03 09:35:00,25.05,25.1,24.94,24.98,6560.0,20.8609,20.9026,20.7693,20.8026,6560.0
2017-10-03 09:40:00,24.88,24.95,24.8,24.9,9434.0,20.7194,20.7777,20.6527,20.736,9434.0
2017-10-03 09:45:00,24.89,24.9,24.83,24.86,14674.0,20.7277,20.736,20.6777,20.7027,14674.0
2017-10-03 09:50:00,24.87,24.95,24.87,24.95,66616.0,20.711,20.7777,20.711,20.7777,66616.0
2017-10-03 09:55:00,24.92,24.95,24.89,24.95,7792.0,20.7527,20.7777,20.7277,20.7777,7792.0
2017-10-03 10:00:00,24.94,24.94,24.84,24.85,11118.0,20.7693,20.7693,20.6861,20.6944,11118.0
2017-10-03 10:05:00,24.85,24.86,24.82,24.86,64908.0,20.6944,20.7027,20.6694,20.7027,64908.0
2017-10-03 10:10:00,24.84,24.9,24.84,24.9,9760.0,20.6861,20.736,20.6861,20.736,9760.0
2017-10-03 10:15:00,24.91,24.93,24.88,24.89,25342.0,20.7444,20.761,20.7194,20.7277,25342.0
2017-10-03 10:20:00,24.88,24.89,24.83,24.86,17180.0,20.7194,20.7277,20.6777,20.7027,17180.0
2017-10-03 10:25:00,24.85,24.89,24.84,24.88,6416.0,20.6944,20.7277,20.6861,20.7194,6416.0
2017-10-03 10:30:00,24.88,24.89,24.83,24.83,19670.0,20.7194,20.7277,20.6777,20.6777,19670.0
2017-10-03 10:35:00,24.83,24.88,24.83,24.84,9800.0,20.6777,20.7194,20.6777,20.6861,9800.0
2017-10-03 10:40:00,24.85,24.86,24.83,24.86,7800.0,20.6944,20.7027,20.6777,20.7027,7800.0
2017-10-03 10:45:00,24.86,24.91,24.86,24.9,9646.0,20.7027,20.7444,20.7027,20.736,9646.0
2017-10-03 10:50:00,24.92,24.93,24.89,24.89,15840.0,20.7527,20.761,20.7277,20.7277,15840.0
2017-10-03 10:55:00,24.89,24.91,24.87,24.88,11814.0,20.7277,20.7444,20.711,20.7194,11814.0
2017-10-03 11:00:00,24.89,24.93,24.89,24.92,7824.0,20.7277,20.761,20.7277,20.7527,7824.0
2017-10-03 11:05:00,24.92,24.93,24.91,24.92,5724.0,20.7527,20.761,20.7444,20.7527,5724.0
2017-10-03 11:10:00,24.91,24.91,24.88,24.88,18166.0,20.7444,20.7444,20.7194,20.7194,18166.0
2017-10-03 11:15:00,24.86,24.86,24.83,24.83,9800.0,20.7027,20.7027,20.6777,20.6777,9800.0
2017-10-03 11:20:00,24.83,24.84,24.82,24.83,30324.0,20.6777,20.6861,20.6694,20.6777,30324.0
2017-10-03 11:25:00,24.83,24.89,24.82,24.86,15730.0,20.6777,20.7277,20.6694,20.7027,15730.0
2017-10-03 11:30:00,24.86,24.91,24.85,24.91,10584.0,20.7027,20.7444,20.6944,20.7444,10584.0
2017-10-03 11:35:00,24.92,24.93,24.9,24.93,8446.0,20.7527,20.761,20.736,20.761,8446.0
2017-10-03 11:40:00,24.95,24.99,24.95,24.97,8488.0,20.7777,20.811,20.7777,20.7943,8488.0
2017-10-03 11:45:00,24.96,24.99,24.95,24.95,13344.0,20.786,20.811,20.7777,20.7777,13344.0
2017-10-03 11:50:00,24.95,24.99,24.95,24.99,4200.0,20.7777,20.811,20.7777,20.811,4200.0
2017-10-03 11:55:00,25.0,25.0,24.99,25.0,5490.0,20.8193,20.8193,20.811,20.8193,5490.0
2017-10-03 12:00:00,25.0,25.06,25.0,25.06,5266.0,20.8193,20.8693,20.8193,20.8693,5266.0
2017-10-03 12:05:00,25.05,25.05,25.0,25.02,16072.0,20.8609,20.8609,20.8193,20.836,16072.0
2017-10-03 12:10:00,25.02,25.06,25.0,25.06,12800.0,20.836,20.8693,20.8193,20.8693,12800.0
2017-10-03 12:15:00,25.07,25.09,25.07,25.08,7030.0,20.8776,20.8943,20.8776,20.8859,7030.0
2017-10-03 12:20:00,25.07,25.07,25.02,25.04,17800.0,20.8776,20.8776,20.836,20.8526,17800.0
2017-10-03 12:25:00,25.02,25.05,25.02,25.04,7700.0,20.836,20.8609,20.836,20.8526,7700.0
2017-10-03 12:30:00,25.05,25.08,25.05,25.06,9484.0,20.8609,20.8859,20.8609,20.8693,9484.0
2017-10-03 12:35:00,25.06,25.06,25.05,25.06,7360.0,20.8693,20.8693,20.8609,20.8693,7360.0
2017-10-03 12:40:00,25.07,25.08,25.05,25.05,8480.0,20.8776,20.8859,20.8609,20.8609,8480.0
2017-10-03 12:45:00,25.06,25.06,25.0,25.03,19718.0,20.8693,20.8693,20.8193,20.8443,19718.0
2017-10-03 12:50:00,25.04,25.04,25.0,25.03,14312.0,20.8526,20.8526,20.8193,20.8443,14312.0
2017-10-03 12:55:00,25.04,25.05,25.03,25.03,8054.0,20.8526,20.8609,20.8443,20.8443,8054.0
2017-10-03 13:00:00,25.04,25.05,25.03,25.03,3800.0,20.8526,20.8609,20.8443,20.8443,3800.0
2017-10-03 13:05:00,25.03,25.03,24.99,24.99,4200.0,20.8443,20.8443,20.811,20.811,4200.0
2017-10-03 13:10:00,25.0,25.02,24.99,25.02,1800.0,20.8193,20.836,20.811,20.836,1800.0
2017-10-03 13:15:00,25.0,25.02,25.0,25.02,5982.0,20.8193,20.836,20.8193,20.836,5982.0
2017-10-03 13:20:00,25.0,25.02,25.0,25.0,8920.0,20.8193,20.836,20.8193,20.8193,8920.0
2017-10-03 13:25:00,25.0,25.02,25.0,25.01,2200.0,20.8193,20.836,20.8193,20.8276,2200.0
2017-10-03 13:30:00,25.0,25.03,25.0,25.01,3442.0,20.8193,20.8443,20.8193,20.8276,3442.0
2017-10-03 13:35:00,25.02,25.03,25.0,25.01,8200.0,20.836,20.8443,20.8193,20.8276,8200.0
2017-10-03 13:40:00,25.02,25.03,25.01,25.01,4490.0,20.836,20.8443,20.8276,20.8276,4490.0
2017-10-03 13:45:00,25.02,25.03,25.0,25.03,5614.0,20.836,20.8443,20.8193,20.8443,5614.0
2017-10-03 13:50:00,25.02,25.04,25.01,25.03,12546.0,20.836,20.8526,20.8276,20.8443,12546.0
2017-10-03 13:55:00,25.05,25.05,25.03,25.03,6558.0,20.8609,20.8609,20.8443,20.8443,6558.0
2017-10-03 14:00:00,25.04,25.1,25.04,25.08,46790.0,20.8526,20.9026,20.8526,20.8859,46790.0
2017-10-03 14:05:00,25.07,25.1,25.07,25.07,10090.0,20.8776,20.9026,20.8776,20.8776,10090.0
2017-10-03 14:10:00,25.07,25.1,25.07,25.09,5800.0,20.8776,20.9026,20.8776,20.8943,5800.0
2017-10-03 14:15:00,25.09,25.1,25.06,25.06,27268.0,20.8943,20.9026,20.8693,20.8693,27268.0
2017-10-03 14:20:00,25.05,25.07,25.04,25.05,19670.0,20.8609,20.8776,20.8526,20.8609,19670.0
2017-10-03 14:25:00,25.06,25.08,25.01,25.03,13248.0,20.8693,20.8859,20.8276,20.8443,13248.0
2017-10-03 14:30:00,25.03,25.04,25.0,25.0,25430.0,20.8443,20.8526,20.8193,20.8193,25430.0
2017-10-03 14:35:00,25.0,25.01,24.99,25.01,9290.0,20.8193,20.8276,20.811,20.8276,9290.0
2017-10-03 14:40:00,25.0,25.01,24.98,24.98,9404.0,20.8193,20.8276,20.8026,20.8026,9404.0
2017-10-03 14:45:00,24.99,25.0,24.98,24.99,4400.0,20.811,20.8193,20.8026,20.811,4400.0
2017-10-03 14:50:00,24.99,25.0,24.98,24.99,7200.0,20.811,20.8193,20.8026,20.811,7200.0
2017-10-03 14:55:00,24.99,25.0,24.98,24.99,7200.0,20.811,20.8193,20.8026,20.811,7200.0
2017-10-03 15:00:00,24.99,24.99,24.96,24.96,21248.0,20.811,20.811,20.786,20.786,21248.0
2017-10-03 15:05:00,24.96,25.0,24.96,25.0,13614.0,20.786,20.8193,20.786,20.8193,13614.0
2017-10-03 15:10:00,25.0,25.0,24.99,25.0,8720.0,20.8193,20.8193,20.811,20.8193,8720.0
2017-10-03 15:15:00,25.0,25.03,25.0,25.02,17484.0,20.8193,20.8443,20.8193,20.836,17484.0
2017-10-03 15:20:00,25.03,25.04,25.02,25.03,24828.0,20.8443,20.8526,20.836,20.8443,24828.0
2017-10-03 15:25:00,25.03,25.08,25.03,25.08,47866.0,20.8443,20.8859,20.8443,20.8859,47866.0
2017-10-03 15:30:00,25.08,25.13,25.08,25.13,56196.0,20.8859,20.9276,20.8859,20.9276,56196.0
2017-10-03 15:35:00,25.12,25.17,25.12,25.17,76908.0,20.9192,20.9609,20.9192,20.9609,76908.0
2017-10-03 15:40:00,25.17,25.18,25.17,25.17,47014.0,20.9609,20.9692,20.9609,20.9609,47014.0
2017-10-03 15:45:00,25.17,25.21,25.14,25.21,135238.0,20.9609,20.9942,20.9359,20.9942,135238.0
2017-10-03 15:50:00,25.21,25.25,25.2,25.24,113402.0,20.9942,21.0275,20.9859,21.0192,113402.0
2017-10-03 15:55:00,25.24,25.25,25.21,25.24,233824.0,21.0192,21.0275,20.9942,21.0192,233824.0
2017-10-04 09:30:00,25.13,25.38,25.05,25.32,45346.0,20.9276,21.1358,20.8609,21.0858,45346.0
2017-10-04 09:35:00,25.3,25.37,25.25,25.3,16996.0,21.0691,21.1274,21.0275,21.0691,16996.0
2017-10-04 09:40:00,25.29,25.44,25.2,25.4,21674.0,21.0608,21.1857,20.9859,21.1524,21674.0
2017-10-04 09:45:00,25.4,25.4,25.2,25.22,31010.0,21.1524,21.1524,20.9859,21.0025,31010.0
2017-10-04 09:50:00,25.24,25.24,25.12,25.16,17990.0,21.0192,21.0192,20.9192,20.9525,17990.0
2017-10-04 09:55:00,25.18,25.22,25.17,25.22,16808.0,20.9692,21.0025,20.9609,21.0025,16808.0
2017-10-04 10:00:00,25.22,25.22,25.14,25.18,17996.0,21.0025,21.0025,20.9359,20.9692,17996.0
2017-10-04 10:05:00,25.18,25.18,25.15,25.17,16156.0,20.9692,20.9692,20.9442,20.9609,16156.0
2017-10-04 10:10:00,25.18,25.19,25.16,25.18,15388.0,20.9692,20.9775,20.9525,20.9692,15388.0
2017-10-04 10:15:00,25.18,25.18,25.09,25.1,14400.0,20.9692,20.9692,20.8943,20.9026,14400.0
2017-10-04 10:20:00,25.13,25.15,25.11,25.14,7400.0,20.9276,20.9442,20.9109,20.9359,7400.0
2017-10-04 10:25:00,25.14,25.25,25.13,25.22,15820.0,20.9359,21.0275,20.9276,21.0025,15820.0
2017-10-04 10:30:00,25.21,25.24,25.2,25.21,11600.0,20.9942,21.0192,20.9859,20.9942,11600.0
2017-10-04 10:35:00,25.22,25.23,25.17,25.17,24200.0,21.0025,21.0108,20.9609,20.9609,24200.0
2017-10-04 10:40:00,25.19,25.2,25.16,25.17,13288.0,20.9775,20.9859,20.9525,20.9609,13288.0
2017-10-04 10:45:00,25.17,25.21,25.17,25.18,8580.0,20.9609,20.9942,20.9609,20.9692,8580.0
2017-10-04 10:50:00,25.18,25.18,25.13,25.13,15438.0,20.9692,20.9692,20.9276,20.9276,15438.0
2017-10-04 10:55:00,25.13,25.15,25.11,25.14,8240.0,20.9276,20.9442,20.9109,20.9359,8240.0
2017-10-04 11:00:00,25.14,25.15,25.09,25.15,16660.0,20.9359,20.9442,20.8943,20.9442,16660.0
2017-10-04 11:05:00,25.15,25.25,25.15,25.22,12000.0,20.9442,21.0275,20.9442,21.0025,12000.0
2017-10-04 11:10:00,25.23,25.27,25.22,25.23,10800.0,21.0108,21.0442,21.0025,21.0108,10800.0
2017-10-04 11:15:00,25.24,25.29,25.23,25.28,18714.0,21.0192,21.0608,21.0108,21.0525,18714.0
2017-10-04 11:20:00,25.28,25.29,25.23,25.28,13698.0,21.0525,21.0608,21.0108,21.0525,13698.0
2017-10-04 11:25:00,25.27,25.29,25.24,25.24,10000.0,21.0442,21.0608,21.0192,21.0192,10000.0
2017-10-04 11:30:00,25.23,25.23,25.21,25.23,9700.0,21.0108,21.0108,20.9942,21.0108,9700.0
2017-10-04 11:35:00,25.23,25.25,25.22,25.24,7600.0,21.0108,21.0275,21.0025,21.0192,7600.0
2017-10-04 11:40:00,25.24,25.27,25.23,25.27,11800.0,21.0192,21.0442,21.0108,21.0442,11800.0
2017-10-04 11:45:00,25.26,25.28,25.25,25.27,10504.0,21.0358,21.0525,21.0275,21.0442,10504.0
2017-10-04 11:50:00,25.27,25.3,25.27,25.3,3200.0,21.0442,21.0691,21.0442,21.0691,3200.0
2017-10-04 11:55:00,25.29,25.32,25.25,25.31,34136.0,21.0608,21.0858,21.0275,21.0775,34136.0
2017-10-04 12:00:00,25.32,25.41,25.32,25.36,21424.0,21.0858,21.1607,21.0858,21.1191,21424.0
2017-10-04 12:05:00,25.38,25.39,25.33,25.34,15040.0,21.1358,21.1441,21.0941,21.1024,15040.0
2017-10-04 12:10:00,25.34,25.35,25.32,25.32,11224.0,21.1024,21.1108,21.0858,21.0858,11224.0
2017-10-04 12:15:00,25.31,25.34,25.31,25.34,12850.0,21.0775,21.1024,21.0775,21.1024,12850.0
2017-10-04 12:20:00,25.34,25.36,25.34,25.35,14600.0,21.1024,21.1191,21.1024,21.1108,14600.0
2017-10-04 12:25:00,25.35,25.36,25.32,25.32,15544.0,21.1108,21.1191,21.0858,21.0858,15544.0
2017-10-04 12:30:00,25.31,25.34,25.3,25.32,11756.0,21.0775,21.1024,21.0691,21.0858,11756.0
2017-10-04 12:35:00,25.33,25.34,25.32,25.33,13022.0,21.0941,21.1024,21.0858,21.0941,13022.0
2017-10-04 12:40:00,25.33,25.34,25.31,25.31,4452.0,21.0941,21.1024,21.0775,21.0775,4452.0
2017-10-04 12:45:00,25.31,25.32,25.28,25.3,6970.0,21.0775,21.0858,21.0525,21.0691,6970.0
2017-10-04 12:50:00,25.3,25.3,25.27,25.29,11618.0,21.0691,21.0691,21.0442,21.0608,11618.0
2017-10-04 12:55:00,25.29,25.29,25.28,25.28,3400.0,21.0608,21.0608,21.0525,21.0525,3400.0
2017-10-04 13:00:00,25.28,25.28,25.24,25.26,11200.0,21.0525,21.0525,21.0192,21.0358,11200.0
2017-10-04 13:05:00,25.27,25.27,25.22,25.22,11100.0,21.0442,21.0442,21.0025,21.0025,11100.0
2017-10-04 13:10:00,25.22,25.24,25.22,25.24,8140.0,21.0025,21.0192,21.0025,21.0192,8140.0
2017-10-04 13:15:00,25.25,25.25,25.23,25.25,8400.0,21.0275,21.0275,21.0108,21.0275,8400.0
2017-10-04 13:20:00,25.25,25.25,25.22,25.23,6600.0,21.0275,21.0275,21.0025,21.0108,6600.0
2017-10-04 13:25:00,25.24,25.27,25.23,25.26,5600.0,21.0192,21.0442,21.0108,21.0358,5600.0
2017-10-04 13:30:00,25.26,25.33,25.25,25.31,26000.0,21.0358,21.0941,21.0275,21.0775,26000.0
2017-10-04 13:35:00,25.31,25.31,25.22,25.22,10400.0,21.0775,21.0775,21.0025,21.0025,10400.0
2017-10-04 13:40:00,25.23,25.24,25.2,25.2,4670.0,21.0108,21.0192,20.9859,20.9859,4670.0
2017-10-04 13:45:00,25.21,25.22,25.19,25.22,6860.0,20.9942,21.0025,20.9775,21.0025,6860.0
2017-10-04 13:50:00,25.23,25.23,25.22,25.22,12198.0,21.0108,21.0108,21.0025,21.0025,12198.0
2017-10-04 13:55:00,25.22,25.24,25.21,25.24,20302.0,21.0025,21.0192,20.9942,21.0192,20302.0
2017-10-04 14:00:00,25.24,25.25,25.23,25.24,20700.0,21.0192,21.0275,21.0108,21.0192,20700.0
2017-10-04 14:05:00,25.24,25.28,25.24,25.28,11446.0,21.0192,21.0525,21.0192,21.0525,11446.0
2017-10-04 14:10:00,25.29,25.29,25.25,25.28,20154.0,21.0608,21.0608,21.0275,21.0525,20154.0
2017-10-04 14:15:00,25.28,25.28,25.25,25.27,7200.0,21.0525,21.0525,21.0275,21.0442,7200.0
2017-10-04 14:20:00,25.27,25.28,25.25,25.27,19040.0,21.0442,21.0525,21.0275,21.0442,19040.0
2017-10-04 14:25:00,25.28,25.29,25.27,25.27,10270.0,21.0525,21.0608,21.0442,21.0442,10270.0
2017-10-04 14:30:00,25.27,25.28,25.25,25.27,9118.0,21.0442,21.0525,21.0275,21.0442,9118.0
2017-10-04 14:35:00,25.25,25.29,25.25,25.29,9710.0,21.0275,21.0608,21.0275,21.0608,9710.0
2017-10-04 14:40:00,25.29,25.31,25.28,25.31,13114.0,21.0608,21.0775,21.0525,21.0775,13114.0
2017-10-04 14:45:00,25.32,25.32,25.29,25.3,13396.0,21.0858,21.0858,21.0608,21.0691,13396.0
2017-10-04 14:50:00,25.3,25.32,25.3,25.3,17520.0,21.0691,21.0858,21.0691,21.0691,17520.0
2017-10-04 14:55:00,25.3,25.32,25.28,25.32,29920.0,21.0691,21.0858,21.0525,21.0858,29920.0
2017-10-04 15:00:00,25.32,25.36,25.31,25.32,38004.0,21.0858,21.1191,21.0775,21.0858,38004.0
2017-10-04 15:05:00,25.31,25.36,25.31,25.33,21124.0,21.0775,21.1191,21.0775,21.0941,21124.0
2017-10-04 15:10:00,25.33,25.34,25.32,25.32,14776.0,21.0941,21.1024,21.0858,21.0858,14776.0
2017-10-04 15:15:00,25.32,25.33,25.3,25.31,30332.0,21.0858,21.0941,21.0691,21.0775,30332.0
2017-10-04 15:20:00,25.32,25.32,25.28,25.31,24246.0,21.0858,21.0858,21.0525,21.0775,24246.0
2017-10-04 15:25:00,25.3,25.31,25.27,25.27,18664.0,21.0691,21.0775,21.0442,21.0442,18664.0
2017-10-04 15:30:00,25.27,25.28,25.27,25.27,13384.0,21.0442,21.0525,21.0442,21.0442,13384.0
2017-10-04 15:35:00,25.27,25.27,25.25,25.26,21820.0,21.0442,21.0442,21.0275,21.0358,21820.0
2017-10-04 15:40:00,25.26,25.27,25.25,25.27,24050.0,21.0358,21.0442,21.0275,21.0442,24050.0
2017-10-04 15:45:00,25.26,25.27,25.26,25.26,36244.0,21.0358,21.0442,21.0358,21.0358,36244.0
2017-10-04 15:50:00,25.27,25.27,25.25,25.26,45228.0,21.0442,21.0442,21.0275,21.0358,45228.0
2017-10-04 15:55:00,25.27,25.28,25.25,25.27,124948.0,21.0442,21.0525,21.0275,21.0442,124948.0
2017-10-05 09:30:00,25.25,25.29,25.13,25.29,27196.0,21.0275,21.0608,20.9276,21.0608,27196.0
2017-10-05 09:35:00,25.36,25.45,25.27,25.41,14240.0,21.1191,21.1941,21.0442,21.1607,14240.0
2017-10-05 09:40:00,25.45,25.5,25.45,25.48,18838.0,21.1941,21.2357,21.1941,21.219,18838.0
2017-10-05 09:45:00,25.48,25.48,25.43,25.46,20214.0,21.219,21.219,21.1774,21.2024,20214.0
2017-10-05 09:50:00,25.45,25.47,25.42,25.43,16790.0,21.1941,21.2107,21.1691,21.1774,16790.0
2017-10-05 09:55:00,25.43,25.49,25.4,25.46,20880.0,21.1774,21.2274,21.1524,21.2024,20880.0
2017-10-05 10:00:00,25.48,25.55,25.48,25.53,38454.0,21.219,21.2773,21.219,21.2607,38454.0
2017-10-05 10:05:00,25.54,25.54,25.5,25.53,11500.0,21.269,21.269,21.2357,21.2607,11500.0
2017-10-05 10:10:00,25.54,25.55,25.53,25.55,8730.0,21.269,21.2773,21.2607,21.2773,8730.0
2017-10-05 10:15:00,25.56,25.58,25.55,25.58,17104.0,21.2857,21.3023,21.2773,21.3023,17104.0
2017-10-05 10:20:00,25.57,25.58,25.54,25.58,7400.0,21.294,21.3023,21.269,21.3023,7400.0
2017-10-05 10:25:00,25.58,25.61,25.58,25.61,6278.0,21.3023,21.3273,21.3023,21.3273,6278.0
2017-10-05 10:30:00,25.61,25.64,25.61,25.64,90564.0,21.3273,21.3523,21.3273,21.3523,90564.0
2017-10-05 10:35:00,25.63,25.64,25.55,25.59,32854.0,21.344,21.3523,21.2773,21.3106,32854.0
2017-10-05 10:40:00,25.58,25.61,25.58,25.61,12750.0,21.3023,21.3273,21.3023,21.3273,12750.0
2017-10-05 10:45:00,25.61,25.65,25.6,25.65,25088.0,21.3273,21.3606,21.319,21.3606,25088.0
2017-10-05 10:50:00,25.66,25.69,25.61,25.61,31464.0,21.3689,21.3939,21.3273,21.3273,31464.0
2017-10-05 10:55:00,25.6,25.63,25.59,25.61,103214.0,21.319,21.344,21.3106,21.3273,103214.0
2017-10-05 11:00:00,25.62,25.66,25.59,25.66,22378.0,21.3356,21.3689,21.3106,21.3689,22378.0
2017-10-05 11:05:00,25.66,25.67,25.59,25.63,34370.0,21.3689,21.3773,21.3106,21.344,34370.0
2017-10-05 11:10:00,25.62,25.64,25.6,25.64,21362.0,21.3356,21.3523,21.319,21.3523,21362.0
2017-10-05 11:15:00,25.64,25.68,25.64,25.66,12860.0,21.3523,21.3856,21.3523,21.3689,12860.0
2017-10-05 11:20:00,25.65,25.66,25.61,25.65,20196.0,21.3606,21.3689,21.3273,21.3606,20196.0
2017-10-05 11:25:00,25.65,25.68,25.65,25.66,24932.0,21.3606,21.3856,21.3606,21.3689,24932.0
2017-10-05 11:30:00,25.65,25.67,25.63,25.64,15612.0,21.3606,21.3773,21.344,21.3523,15612.0
2017-10-05 11:35:00,25.63,25.64,25.61,25.62,21846.0,21.344,21.3523,21.3273,21.3356,21846.0
2017-10-05 11:40:00,25.63,25.64,25.62,25.63,9016.0,21.344,21.3523,21.3356,21.344,9016.0
2017-10-05 11:45:00,25.63,25.68,25.63,25.68,29384.0,21.344,21.3856,21.344,21.3856,29384.0
2017-10-05 11:50:00,25.69,25.7,25.68,25.7,16168.0,21.3939,21.4022,21.3856,21.4022,16168.0
2017-10-05 11:55:00,25.7,25.73,25.68,25.68,16780.0,21.4022,21.4272,21.3856,21.3856,16780.0
2017-10-05 12:00:00,25.68,25.72,25.68,25.72,6444.0,21.3856,21.4189,21.3856,21.4189,6444.0
2017-10-05 12:05:00,25.71,25.72,25.68,25.7,14600.0,21.4106,21.4189,21.3856,21.4022,14600.0
2017-10-05 12:10:00,25.69,25.75,25.68,25.75,39800.0,21.3939,21.4439,21.3856,21.4439,39800.0
2017-10-05 12:15:00,25.75,25.76,25.75,25.75,36890.0,21.4439,21.4522,21.4439,21.4439,36890.0
2017-10-05 12:20:00,25.75,25.76,25.74,25.76,27624.0,21.4439,21.4522,21.4356,21.4522,27624.0
2017-10-05 12:25:00,25.75,25.76,25.75,25.75,15864.0,21.4439,21.4522,21.4439,21.4439,15864.0
2017-10-05 12:30:00,25.75,25.76,25.7,25.71,28016.0,21.4439,21.4522,21.4022,21.4106,28016.0
2017-10-05 12:35:00,25.71,25.71,25.67,25.68,9600.0,21.4106,21.4106,21.3773,21.3856,9600.0
2017-10-05 12:40:00,25.68,25.7,25.68,25.68,9102.0,21.3856,21.4022,21.3856,21.3856,9102.0
2017-10-05 12:45:00,25.68,25.7,25.68,25.7,10490.0,21.3856,21.4022,21.3856,21.4022,10490.0
2017-10-05 12:50:00,25.69,25.71,25.68,25.71,8212.0,21.3939,21.4106,21.3856,21.4106,8212.0
2017-10-05 12:55:00,25.71,25.72,25.7,25.71,6480.0,21.4106,21.4189,21.4022,21.4106,6480.0
2017-10-05 13:00:00,25.71,25.71,25.7,25.7,6388.0,21.4106,21.4106,21.4022,21.4022,6388.0
2017-10-05 13:05:00,25.7,25.72,25.7,25.72,8296.0,21.4022,21.4189,21.4022,21.4189,8296.0
2017-10-05 13:10:00,25.73,25.73,25.71,25.72,20526.0,21.4272,21.4272,21.4106,21.4189,20526.0
2017-10-05 13:15:00,25.7,25.73,25.7,25.72,8334.0,21.4022,21.4272,21.4022,21.4189,8334.0
2017-10-05 13:20:00,25.72,25.73,25.71,25.72,20754.0,21.4189,21.4272,21.4106,21.4189,20754.0
2017-10-05 13:25:00,25.72,25.72,25.68,25.7,13280.0,21.4189,21.4189,21.3856,21.4022,13280.0
2017-10-05 13:30:00,25.68,25.7,25.67,25.67,19874.0,21.3856,21.4022,21.3773,21.3773,19874.0
2017-10-05 13:35:00,25.67,25.7,25.67,25.7,12446.0,21.3773,21.4022,21.3773,21.4022,12446.0
2017-10-05 13:40:00,25.69,25.72,25.68,25.72,37590.0,21.3939,21.4189,21.3856,21.4189,37590.0
2017-10-05 13:45:00,25.72,25.74,25.71,25.73,13444.0,21.4189,21.4356,21.4106,21.4272,13444.0
2017-10-05 13:50:00,25.73,25.74,25.72,25.72,15566.0,21.4272,21.4356,21.4189,21.4189,15566.0
2017-10-05 13:55:00,25.71,25.72,25.69,25.71,8974.0,21.4106,21.4189,21.3939,21.4106,8974.0
2017-10-05 14:00:00,25.71,25.72,25.69,25.71,11416.0,21.4106,21.4189,21.3939,21.4106,11416.0
2017-10-05 14:05:00,25.71,25.73,25.7,25.73,21090.0,21.4106,21.4272,21.4022,21.4272,21090.0
2017-10-05 14:10:00,25.73,25.75,25.72,25.74,19826.0,21.4272,21.4439,21.4189,21.4356,19826.0
2017-10-05 14:15:00,25.74,25.75,25.73,25.74,10776.0,21.4356,21.4439,21.4272,21.4356,10776.0
2017-10-05 14:20:00,25.72,25.74,25.72,25.73,10394.0,21.4189,21.4356,21.4189,21.4272,10394.0
2017-10-05 14:25:00,25.73,25.73,25.7,25.7,9400.0,21.4272,21.4272,21.4022,21.4022,9400.0
2017-10-05 14:30:00,25.68,25.69,25.68,25.69,7636.0,21.3856,21.3939,21.3856,21.3939,7636.0
2017-10-05 14:35:00,25.68,25.68,25.66,25.68,10432.0,21.3856,21.3856,21.3689,21.3856,10432.0
2017-10-05 14:40:00,25.68,25.68,25.66,25.67,18418.0,21.3856,21.3856,21.3689,21.3773,18418.0
2017-10-05 14:45:00,25.66,25.67,25.64,25.65,13588.0,21.3689,21.3773,21.3523,21.3606,13588.0
2017-10-05 14:50:00,25.65,25.66,25.64,25.66,44138.0,21.3606,21.3689,21.3523,21.3689,44138.0
2017-10-05 14:55:00,25.66,25.68,25.66,25.67,169546.0,21.3689,21.3856,21.3689,21.3773,169546.0
2017-10-05 15:00:00,25.67,25.71,25.67,25.71,19658.0,21.3773,21.4106,21.3773,21.4106,19658.0
2017-10-05 15:05:00,25.71,25.71,25.66,25.67,14880.0,21.4106,21.4106,21.3689,21.3773,14880.0
2017-10-05 15:10:00,25.67,25.68,25.65,25.65,12290.0,21.3773,21.3856,21.3606,21.3606,12290.0
2017-10-05 15:15:00,25.65,25.68,25.65,25.67,16692.0,21.3606,21.3856,21.3606,21.3773,16692.0
2017-10-05 15:20:00,25.67,25.67,25.65,25.65,18494.0,21.3773,21.3773,21.3606,21.3606,18494.0
2017-10-05 15:25:00,25.65,25.68,25.64,25.67,26998.0,21.3606,21.3856,21.3523,21.3773,26998.0
2017-10-05 15:30:00,25.68,25.68,25.65,25.66,22938.0,21.3856,21.3856,21.3606,21.3689,22938.0
2017-10-05 15:35:00,25.66,25.68,25.65,25.68,39606.0,21.3689,21.3856,21.3606,21.3856,39606.0
2017-10-05 15:40:00,25.67,25.71,25.65,25.66,37202.0,21.3773,21.4106,21.3606,21.3689,37202.0
2017-10-05 15:45:00,25.66,25.66,25.63,25.64,31072.0,21.3689,21.3689,21.344,21.3523,31072.0
2017-10-05 15:50:00,25.64,25.64,25.61,25.64,63202.0,21.3523,21.3523,21.3273,21.3523,63202.0
2017-10-05 15:55:00,25.64,25.65,25.63,25.64,94980.0,21.3523,21.3606,21.344,21.3523,94980.0
2017-10-06 09:30:00,25.54,25.68,25.52,25.64,18466.0,21.269,21.3856,21.2523,21.3523,18466.0
2017-10-06 09:35:00,25.59,25.77,25.54,25.77,24770.0,21.3106,21.4605,21.269,21.4605,24770.0
2017-10-06 09:40:00,25.75,25.92,25.75,25.89,53202.0,21.4439,21.5855,21.4439,21.5605,53202.0
2017-10-06 09:45:00,25.9,25.93,25.85,25.92,50780.0,21.5688,21.5938,21.5272,21.5855,50780.0
2017-10-06 09:50:00,25.91,26.08,25.91,26.01,80192.0,21.5771,21.7187,21.5771,21.6604,80192.0
2017-10-06 09:55:00,26.0,26.04,25.84,25.94,88164.0,21.6521,21.6854,21.5188,21.6021,88164.0
2017-10-06 10:00:00,25.93,25.99,25.93,25.95,42208.0,21.5938,21.6437,21.5938,21.6104,42208.0
2017-10-06 10:05:00,25.95,25.99,25.91,25.99,41096.0,21.6104,21.6437,21.5771,21.6437,41096.0
2017-10-06 10:10:00,25.98,26.07,25.91,26.07,102636.0,21.6354,21.7104,21.5771,21.7104,102636.0
2017-10-06 10:15:00,26.07,26.22,26.02,26.11,57536.0,21.7104,21.8353,21.6687,21.7437,57536.0
2017-10-06 10:20:00,26.09,26.18,26.04,26.17,65798.0,21.727,21.802,21.6854,21.7936,65798.0
2017-10-06 10:25:00,26.19,26.23,26.11,26.16,122614.0,21.8103,21.8436,21.7437,21.7853,122614.0
2017-10-06 10:30:00,26.15,26.22,26.11,26.2,61814.0,21.777,21.8353,21.7437,21.8186,61814.0
2017-10-06 10:35:00,26.21,26.21,25.95,26.01,95656.0,21.827,21.827,21.6104,21.6604,95656.0
2017-10-06 10:40:00,26.02,26.15,26.02,26.15,55680.0,21.6687,21.777,21.6687,21.777,55680.0
2017-10-06 10:45:00,26.13,26.22,26.13,26.19,55108.0,21.7603,21.8353,21.7603,21.8103,55108.0
2017-10-06 10:50:00,26.18,26.31,26.17,26.31,65876.0,21.802,21.9102,21.7936,21.9102,65876.0
2017-10-06 10:55:00,26.31,26.34,26.21,26.26,119096.0,21.9102,21.9352,21.827,21.8686,119096.0
2017-10-06 11:00:00,26.28,26.31,26.23,26.3,69446.0,21.8853,21.9102,21.8436,21.9019,69446.0
2017-10-06 11:05:00,26.29,26.29,26.14,26.18,62320.0,21.8936,21.8936,21.7687,21.802,62320.0
2017-10-06 11:10:00,26.17,26.21,26.11,26.21,59098.0,21.7936,21.827,21.7437,21.827,59098.0
2017-10-06 11:15:00,26.2,26.2,26.13,26.16,38012.0,21.8186,21.8186,21.7603,21.7853,38012.0
2017-10-06 11:20:00,26.16,26.21,26.15,26.21,23168.0,21.7853,21.827,21.777,21.827,23168.0
2017-10-06 11:25:00,26.2,26.21,26.17,26.19,59742.0,21.8186,21.827,21.7936,21.8103,59742.0
2017-10-06 11:30:00,26.2,26.3,26.18,26.3,63154.0,21.8186,21.9019,21.802,21.9019,63154.0
2017-10-06 11:35:00,26.3,26.3,26.26,26.27,32238.0,21.9019,21.9019,21.8686,21.8769,32238.0
2017-10-06 11:40:00,26.27,26.35,26.27,26.33,61106.0,21.8769,21.9435,21.8769,21.9269,61106.0
2017-10-06 11:45:00,26.31,26.32,26.22,26.23,29000.0,21.9102,21.9186,21.8353,21.8436,29000.0
2017-10-06 11:50:00,26.24,26.28,26.23,26.26,14600.0,21.8519,21.8853,21.8436,21.8686,14600.0
2017-10-06 11:55:00,26.25,26.25,26.16,26.19,18384.0,21.8603,21.8603,21.7853,21.8103,18384.0
2017-10-06 12:00:00,26.2,26.21,26.18,26.21,13440.0,21.8186,21.827,21.802,21.827,13440.0
2017-10-06 12:05:00,26.2,26.25,26.18,26.23,30446.0,21.8186,21.8603,21.802,21.8436,30446.0
2017-10-06 12:10:00,26.22,26.27,26.22,26.23,22846.0,21.8353,21.8769,21.8353,21.8436,22846.0
2017-10-06 12:15:00,26.25,26.28,26.23,26.27,20214.0,21.8603,21.8853,21.8436,21.8769,20214.0
2017-10-06 12:20:00,26.28,26.3,26.23,26.25,19482.0,21.8853,21.9019,21.8436,21.8603,19482.0
2017-10-06 12:25:00,26.26,26.27,26.24,26.27,27188.0,21.8686,21.8769,21.8519,21.8769,27188.0
2017-10-06 12:30:00,26.28,26.29,26.21,26.24,30520.0,21.8853,21.8936,21.827,21.8519,30520.0
2017-10-06 12:35:00,26.25,26.27,26.22,26.26,30798.0,21.8603,21.8769,21.8353,21.8686,30798.0
2017-10-06 12:40:00,26.24,26.28,26.24,26.26,19590.0,21.8519,21.8853,21.8519,21.8686,19590.0
2017-10-06 12:45:00,26.24,26.29,26.24,26.27,19182.0,21.8519,21.8936,21.8519,21.8769,19182.0
2017-10-06 12:50:00,26.24,26.29,26.24,26.29,12776.0,21.8519,21.8936,21.8519,21.8936,12776.0
2017-10-06 12:55:00,26.28,26.33,26.27,26.27,25442.0,21.8853,21.9269,21.8769,21.8769,25442.0
2017-10-06 13:00:00,26.25,26.29,26.25,26.26,19620.0,21.8603,21.8936,21.8603,21.8686,19620.0
2017-10-06 13:05:00,26.26,26.29,26.25,26.27,15546.0,21.8686,21.8936,21.8603,21.8769,15546.0
2017-10-06 13:10:00,26.26,26.29,26.26,26.28,34398.0,21.8686,21.8936,21.8686,21.8853,34398.0
2017-10-06 13:15:00,26.29,26.31,26.26,26.31,16000.0,21.8936,21.9102,21.8686,21.9102,16000.0
2017-10-06 13:20:00,26.3,26.3,26.27,26.27,26074.0,21.9019,21.9019,21.8769,21.8769,26074.0
2017-10-06 13:25:00,26.28,26.28,26.22,26.24,18620.0,21.8853,21.8853,21.8353,21.8519,18620.0
2017-10-06 13:30:00,26.23,26.24,26.2,26.22,23942.0,21.8436,21.8519,21.8186,21.8353,23942.0
2017-10-06 13:35:00,26.21,26.22,26.11,26.16,73910.0,21.827,21.8353,21.7437,21.7853,73910.0
2017-10-06 13:40:00,26.17,26.19,26.17,26.18,35390.0,21.7936,21.8103,21.7936,21.802,35390.0
2017-10-06 13:45:00,26.18,26.19,26.17,26.19,22034.0,21.802,21.8103,21.7936,21.8103,22034.0
2017-10-06 13:50:00,26.19,26.23,26.18,26.22,28536.0,21.8103,21.8436,21.802,21.8353,28536.0
2017-10-06 13:55:00,26.22,26.22,26.14,26.15,21734.0,21.8353,21.8353,21.7687,21.777,21734.0
2017-10-06 14:00:00,26.15,26.18,26.15,26.18,6110.0,21.777,21.802,21.777,21.802,6110.0
2017-10-06 14:05:00,26.18,26.19,26.15,26.15,16020.0,21.802,21.8103,21.777,21.777,16020.0
2017-10-06 14:10:00,26.16,26.17,26.14,26.14,12776.0,21.7853,21.7936,21.7687,21.7687,12776.0
2017-10-06 14:15:00,26.14,26.14,26.13,26.14,5154.0,21.7687,21.7687,21.7603,21.7687,5154.0
2017-10-06 14:20:00,26.14,26.15,26.12,26.13,14330.0,21.7687,21.777,21.752,21.7603,14330.0
2017-10-06 14:25:00,26.13,26.14,26.12,26.14,16280.0,21.7603,21.7687,21.752,21.7687,16280.0
2017-10-06 14:30:00,26.14,26.14,26.1,26.1,11800.0,21.7687,21.7687,21.7354,21.7354,11800.0
2017-10-06 14:35:00,26.1,26.1,26.09,26.1,18156.0,21.7354,21.7354,21.727,21.7354,18156.0
2017-10-06 14:40:00,26.1,26.13,26.1,26.13,17200.0,21.7354,21.7603,21.7354,21.7603,17200.0
2017-10-06 14:45:00,26.13,26.14,26.13,26.13,16752.0,21.7603,21.7687,21.7603,21.7603,16752.0
2017-10-06 14:50:00,26.12,26.13,26.1,26.13,17508.0,21.752,21.7603,21.7354,21.7603,17508.0
2017-10-06 14:55:00,26.13,26.18,26.13,26.18,47436.0,21.7603,21.802,21.7603,21.802,47436.0
2017-10-06 15:00:00,26.18,26.18,26.15,26.15,34072.0,21.802,21.802,21.777,21.777,34072.0
2017-10-06 15:05:00,26.14,26.14,26.11,26.11,38550.0,21.7687,21.7687,21.7437,21.7437,38550.0
2017-10-06 15:10:00,26.11,26.12,26.07,26.1,34446.0,21.7437,21.752,21.7104,21.7354,34446.0
2017-10-06 15:15:00,26.1,26.13,26.08,26.11,81316.0,21.7354,21.7603,21.7187,21.7437,81316.0
2017-10-06 15:20:00,26.11,26.11,26.07,26.11,60324.0,21.7437,21.7437,21.7104,21.7437,60324.0
2017-10-06 15:25:00,26.11,26.11,26.08,26.11,61954.0,21.7437,21.7437,21.7187,21.7437,61954.0
2017-10-06 15:30:00,26.11,26.11,26.04,26.04,56736.0,21.7437,21.7437,21.6854,21.6854,56736.0
2017-10-06 15:35:00,26.04,26.05,26.03,26.05,64784.0,21.6854,21.6937,21.6771,21.6937,64784.0
2017-10-06 15:40:00,26.05,26.06,26.04,26.06,57952.0,21.6937,21.702,21.6854,21.702,57952.0
2017-10-06 15:45:00,26.06,26.08,26.06,26.07,141012.0,21.702,21.7187,21.702,21.7104,141012.0
2017-10-06 15:50:00,26.08,26.08,26.07,26.07,117856.0,21.7187,21.7187,21.7104,21.7104,117856.0
2017-10-06 15:55:00,26.08,26.1,26.07,26.1,250158.0,21.7187,21.7354,21.7104,21.7354,250158.0
2017-10-09 09:30:00,26.24,26.35,26.13,26.23,40008.0,21.8519,21.9435,21.7603,21.8436,40008.0
2017-10-09 09:35:00,26.2,26.35,26.17,26.31,25064.0,21.8186,21.9435,21.7936,21.9102,25064.0
2017-10-09 09:40:00,26.3,26.31,26.08,26.09,63312.0,21.9019,21.9102,21.7187,21.727,63312.0
2017-10-09 09:45:00,26.1,26.16,26.03,26.04,55072.0,21.7354,21.7853,21.6771,21.6854,55072.0
2017-10-09 09:50:00,26.04,26.09,26.0,26.07,32302.0,21.6854,21.727,21.6521,21.7104,32302.0
2017-10-09 09:55:00,26.07,26.07,25.97,25.98,89182.0,21.7104,21.7104,21.6271,21.6354,89182.0
2017-10-09 10:00:00,26.0,26.04,25.93,25.95,96516.0,21.6521,21.6854,21.5938,21.6104,96516.0
2017-10-09 10:05:00,25.94,26.0,25.88,25.89,113962.0,21.6021,21.6521,21.5521,21.5605,113962.0
2017-10-09 10:10:00,25.88,25.9,25.86,25.89,26296.0,21.5521,21.5688,21.5355,21.5605,26296.0
2017-10-09 10:15:00,25.89,25.91,25.87,25.88,22800.0,21.5605,21.5771,21.5438,21.5521,22800.0
2017-10-09 10:20:00,25.88,25.88,25.77,25.77,37556.0,21.5521,21.5521,21.4605,21.4605,37556.0
2017-10-09 10:25:00,25.76,25.82,25.75,25.8,13158.0,21.4522,21.5022,21.4439,21.4855,13158.0
2017-10-09 10:30:00,25.79,25.79,25.7,25.72,19790.0,21.4772,21.4772,21.4022,21.4189,19790.0
2017-10-09 10:35:00,25.71,25.72,25.67,25.71,24470.0,21.4106,21.4189,21.3773,21.4106,24470.0
2017-10-09 10:40:00,25.72,25.79,25.72,25.75,44652.0,21.4189,21.4772,21.4189,21.4439,44652.0
2017-10-09 10:45:00,25.74,25.77,25.73,25.75,33088.0,21.4356,21.4605,21.4272,21.4439,33088.0
2017-10-09 10:50:00,25.75,25.79,25.74,25.74,12310.0,21.4439,21.4772,21.4356,21.4356,12310.0
2017-10-09 10:55:00,25.74,25.74,25.67,25.68,28778.0,21.4356,21.4356,21.3773,21.3856,28778.0
2017-10-09 11:00:00,25.68,25.71,25.65,25.69,44720.0,21.3856,21.4106,21.3606,21.3939,44720.0
2017-10-09 11:05:00,25.68,25.73,25.68,25.73,10120.0,21.3856,21.4272,21.3856,21.4272,10120.0
2017-10-09 11:10:00,25.73,25.75,25.68,25.7,15746.0,21.4272,21.4439,21.3856,21.4022,15746.0
2017-10-09 11:15:00,25.7,25.71,25.67,25.71,6938.0,21.4022,21.4106,21.3773,21.4106,6938.0
2017-10-09 11:20:00,25.7,25.73,25.7,25.71,18550.0,21.4022,21.4272,21.4022,21.4106,18550.0
2017-10-09 11:25:00,25.71,25.71,25.64,25.68,41846.0,21.4106,21.4106,21.3523,21.3856,41846.0
2017-10-09 11:30:00,25.69,25.7,25.61,25.61,33816.0,21.3939,21.4022,21.3273,21.3273,33816.0
2017-10-09 11:35:00,25.62,25.63,25.61,25.62,7400.0,21.3356,21.344,21.3273,21.3356,7400.0
2017-10-09 11:40:00,25.63,25.63,25.61,25.61,7988.0,21.344,21.344,21.3273,21.3273,7988.0
2017-10-09 11:45:00,25.63,25.63,25.58,25.6,22748.0,21.344,21.344,21.3023,21.319,22748.0
2017-10-09 11:50:00,25.6,25.63,25.6,25.61,7200.0,21.319,21.344,21.319,21.3273,7200.0
2017-10-09 11:55:00,25.61,25.68,25.61,25.68,24500.0,21.3273,21.3856,21.3273,21.3856,24500.0
2017-10-09 12:00:00,25.68,25.74,25.68,25.74,25796.0,21.3856,21.4356,21.3856,21.4356,25796.0
2017-10-09 12:05:00,25.74,25.75,25.67,25.68,44792.0,21.4356,21.4439,21.3773,21.3856,44792.0
2017-10-09 12:10:00,25.67,25.68,25.66,25.68,8668.0,21.3773,21.3856,21.3689,21.3856,8668.0
2017-10-09 12:15:00,25.68,25.7,25.68,25.68,13200.0,21.3856,21.4022,21.3856,21.3856,13200.0
2017-10-09 12:20:00,25.68,25.68,25.67,25.68,5400.0,21.3856,21.3856,21.3773,21.3856,5400.0
2017-10-09 12:25:00,25.68,25.72,25.67,25.68,71870.0,21.3856,21.4189,21.3773,21.3856,71870.0
2017-10-09 12:30:00,25.68,25.68,25.67,25.68,8148.0,21.3856,21.3856,21.3773,21.3856,8148.0
2017-10-09 12:35:00,25.68,25.7,25.68,25.7,5916.0,21.3856,21.4022,21.3856,21.4022,5916.0
2017-10-09 12:40:00,25.69,25.7,25.68,25.7,13118.0,21.3939,21.4022,21.3856,21.4022,13118.0
2017-10-09 12:45:00,25.68,25.68,25.68,25.68,3106.0,21.3856,21.3856,21.3856,21.3856,3106.0
2017-10-09 12:50:00,25.68,25.69,25.67,25.68,16310.0,21.3856,21.3939,21.3773,21.3856,16310.0
2017-10-09 12:55:00,25.68,25.68,25.67,25.68,17250.0,21.3856,21.3856,21.3773,21.3856,17250.0
2017-10-09 13:00:00,25.68,25.68,25.68,25.68,4714.0,21.3856,21.3856,21.3856,21.3856,4714.0
2017-10-09 13:05:00,25.68,25.69,25.67,25.69,15200.0,21.3856,21.3939,21.3773,21.3939,15200.0
2017-10-09 13:10:00,25.7,25.7,25.68,25.7,6472.0,21.4022,21.4022,21.3856,21.4022,6472.0
2017-10-09 13:15:00,25.69,25.7,25.68,25.69,3960.0,21.3939,21.4022,21.3856,21.3939,3960.0
2017-10-09 13:20:00,25.68,25.7,25.68,25.7,4400.0,21.3856,21.4022,21.3856,21.4022,4400.0
2017-10-09 13:25:00,25.7,25.72,25.7,25.72,9110.0,21.4022,21.4189,21.4022,21.4189,9110.0
2017-10-09 13:30:00,25.72,25.8,25.72,25.8,31476.0,21.4189,21.4855,21.4189,21.4855,31476.0
2017-10-09 13:35:00,25.8,25.85,25.8,25.85,17388.0,21.4855,21.5272,21.4855,21.5272,17388.0
2017-10-09 13:40:00,25.85,25.91,25.84,25.86,41482.0,21.5272,21.5771,21.5188,21.5355,41482.0
2017-10-09 13:45:00,25.86,25.86,25.83,25.85,23652.0,21.5355,21.5355,21.5105,21.5272,23652.0
2017-10-09 13:50:00,25.85,25.85,25.83,25.85,7228.0,21.5272,21.5272,21.5105,21.5272,7228.0
2017-10-09 13:55:00,25.85,25.85,25.81,25.82,7978.0,21.5272,21.5272,21.4938,21.5022,7978.0
2017-10-09 14:00:00,25.83,25.83,25.78,25.78,11510.0,21.5105,21.5105,21.4689,21.4689,11510.0
2017-10-09 14:05:00,25.78,25.78,25.75,25.76,8310.0,21.4689,21.4689,21.4439,21.4522,8310.0
2017-10-09 14:10:00,25.75,25.8,25.75,25.79,11164.0,21.4439,21.4855,21.4439,21.4772,11164.0
2017-10-09 14:15:00,25.79,25.83,25.78,25.79,11812.0,21.4772,21.5105,21.4689,21.4772,11812.0
2017-10-09 14:20:00,25.78,25.8,25.78,25.8,8082.0,21.4689,21.4855,21.4689,21.4855,8082.0
2017-10-09 14:25:00,25.79,25.82,25.79,25.8,9420.0,21.4772,21.5022,21.4772,21.4855,9420.0
2017-10-09 14:30:00,25.81,25.82,25.79,25.79,8016.0,21.4938,21.5022,21.4772,21.4772,8016.0
2017-10-09 14:35:00,25.8,25.82,25.79,25.82,7640.0,21.4855,21.5022,21.4772,21.5022,7640.0
2017-10-09 14:40:00,25.82,25.82,25.79,25.79,9220.0,21.5022,21.5022,21.4772,21.4772,9220.0
2017-10-09 14:45:00,25.79,25.82,25.79,25.82,19788.0,21.4772,21.5022,21.4772,21.5022,19788.0
2017-10-09 14:50:00,25.81,25.83,25.81,25.82,34980.0,21.4938,21.5105,21.4938,21.5022,34980.0
2017-10-09 14:55:00,25.83,25.84,25.82,25.83,13794.0,21.5105,21.5188,21.5022,21.5105,13794.0
2017-10-09 15:00:00,25.83,25.84,25.83,25.83,14852.0,21.5105,21.5188,21.5105,21.5105,14852.0
2017-10-09 15:05:00,25.83,25.86,25.83,25.85,11156.0,21.5105,21.5355,21.5105,21.5272,11156.0
2017-10-09 15:10:00,25.85,25.85,25.82,25.84,15048.0,21.5272,21.5272,21.5022,21.5188,15048.0
2017-10-09 15:15:00,25.84,25.85,25.83,25.85,8690.0,21.5188,21.5272,21.5105,21.5272,8690.0
2017-10-09 15:20:00,25.84,25.84,25.81,25.82,41016.0,21.5188,21.5188,21.4938,21.5022,41016.0
2017-10-09 15:25:00,25.82,25.88,25.82,25.87,127576.0,21.5022,21.5521,21.5022,21.5438,127576.0
2017-10-09 15:30:00,25.88,25.88,25.82,25.83,149206.0,21.5521,21.5521,21.5022,21.5105,149206.0
2017-10-09 15:35:00,25.84,25.84,25.78,25.79,96204.0,21.5188,21.5188,21.4689,21.4772,96204.0
2017-10-09 15:40:00,25.78,25.8,25.75,25.8,39004.0,21.4689,21.4855,21.4439,21.4855,39004.0
2017-10-09 15:45:00,25.8,25.82,25.79,25.82,83382.0,21.4855,21.5022,21.4772,21.5022,83382.0
2017-10-09 15:50:00,25.82,25.84,25.78,25.78,56352.0,21.5022,21.5188,21.4689,21.4689,56352.0
2017-10-09 15:55:00,25.77,25.82,25.73,25.8,207492.0,21.4605,21.5022,21.4272,21.4855,207492.0
2017-10-10 09:30:00,25.82,25.98,25.82,25.98,14812.0,21.5022,21.6354,21.5022,21.6354,14812.0
2017-10-10 09:35:00,25.98,26.17,25.93,26.16,21100.0,21.6354,21.7936,21.5938,21.7853,21100.0
2017-10-10 09:40:00,26.12,26.17,26.08,26.14,9200.0,21.752,21.7936,21.7187,21.7687,9200.0
2017-10-10 09:45:00,26.15,26.15,26.06,26.06,16092.0,21.777,21.777,21.702,21.702,16092.0
2017-10-10 09:50:00,26.06,26.06,25.96,25.96,10642.0,21.702,21.702,21.6188,21.6188,10642.0
2017-10-10 09:55:00,25.96,26.04,25.95,25.99,14426.0,21.6188,21.6854,21.6104,21.6437,14426.0
2017-10-10 10:00:00,25.99,25.99,25.93,25.95,16004.0,21.6437,21.6437,21.5938,21.6104,16004.0
2017-10-10 10:05:00,25.96,25.98,25.95,25.96,10678.0,21.6188,21.6354,21.6104,21.6188,10678.0
2017-10-10 10:10:00,25.98,26.03,25.97,26.02,16480.0,21.6354,21.6771,21.6271,21.6687,16480.0
2017-10-10 10:15:00,26.02,26.06,26.02,26.02,20816.0,21.6687,21.702,21.6687,21.6687,20816.0
2017-10-10 10:20:00,26.02,26.02,25.96,25.98,25992.0,21.6687,21.6687,21.6188,21.6354,25992.0
2017-10-10 10:25:00,25.97,25.97,25.93,25.95,14728.0,21.6271,21.6271,21.5938,21.6104,14728.0
2017-10-10 10:30:00,25.96,25.96,25.91,25.91,20134.0,21.6188,21.6188,21.5771,21.5771,20134.0
2017-10-10 10:35:00,25.91,25.91,25.87,25.87,10998.0,21.5771,21.5771,21.5438,21.5438,10998.0
2017-10-10 10:40:00,25.88,25.9,25.85,25.88,48448.0,21.5521,21.5688,21.5272,21.5521,48448.0
2017-10-10 10:45:00,25.88,25.98,25.87,25.97,71492.0,21.5521,21.6354,21.5438,21.6271,71492.0
2017-10-10 10:50:00,25.99,25.99,25.95,25.96,12386.0,21.6437,21.6437,21.6104,21.6188,12386.0
2017-10-10 10:55:00,25.97,25.99,25.97,25.99,13340.0,21.6271,21.6437,21.6271,21.6437,13340.0
2017-10-10 11:00:00,25.99,25.99,25.89,25.9,27504.0,21.6437,21.6437,21.5605,21.5688,27504.0
2017-10-10 11:05:00,25.9,25.97,25.9,25.95,22300.0,21.5688,21.6271,21.5688,21.6104,22300.0
2017-10-10 11:10:00,25.95,25.98,25.93,25.96,42600.0,21.6104,21.6354,21.5938,21.6188,42600.0
2017-10-10 11:15:00,25.96,25.96,25.92,25.92,14800.0,21.6188,21.6188,21.5855,21.5855,14800.0
2017-10-10 11:20:00,25.93,25.95,25.93,25.93,23336.0,21.5938,21.6104,21.5938,21.5938,23336.0
2017-10-10 11:25:00,25.93,25.98,25.93,25.98,19380.0,21.5938,21.6354,21.5938,21.6354,19380.0
2017-10-10 11:30:00,25.98,26.0,25.98,26.0,9884.0,21.6354,21.6521,21.6354,21.6521,9884.0
2017-10-10 11:35:00,26.0,26.0,25.96,25.96,6582.0,21.6521,21.6521,21.6188,21.6188,6582.0
2017-10-10 11:40:00,25.97,25.98,25.92,25.93,6052.0,21.6271,21.6354,21.5855,21.5938,6052.0
2017-10-10 11:45:00,25.92,25.96,25.91,25.96,21764.0,21.5855,21.6188,21.5771,21.6188,21764.0
2017-10-10 11:50:00,25.97,25.97,25.93,25.93,8666.0,21.6271,21.6271,21.5938,21.5938,8666.0
2017-10-10 11:55:00,25.94,25.94,25.93,25.93,31504.0,21.6021,21.6021,21.5938,21.5938,31504.0
2017-10-10 12:00:00,25.94,25.94,25.93,25.94,48412.0,21.6021,21.6021,21.5938,21.6021,48412.0
2017-10-10 12:05:00,25.94,25.95,25.93,25.93,6600.0,21.6021,21.6104,21.5938,21.5938,6600.0
2017-10-10 12:10:00,25.93,25.98,25.93,25.97,8662.0,21.5938,21.6354,21.5938,21.6271,8662.0
2017-10-10 12:15:00,25.97,25.98,25.96,25.98,5460.0,21.6271,21.6354,21.6188,21.6354,5460.0
2017-10-10 12:20:00,25.99,26.0,25.98,25.99,17682.0,21.6437,21.6521,21.6354,21.6437,17682.0
2017-10-10 12:25:00,25.98,25.99,25.93,25.93,7320.0,21.6354,21.6437,21.5938,21.5938,7320.0
2017-10-10 12:30:00,25.94,25.98,25.93,25.98,7352.0,21.6021,21.6354,21.5938,21.6354,7352.0
2017-10-10 12:35:00,25.97,25.98,25.95,25.96,9000.0,21.6271,21.6354,21.6104,21.6188,9000.0
2017-10-10 12:40:00,25.96,25.99,25.95,25.98,4118.0,21.6188,21.6437,21.6104,21.6354,4118.0
2017-10-10 12:45:00,25.97,25.99,25.93,25.93,33384.0,21.6271,21.6437,21.5938,21.5938,33384.0
2017-10-10 12:50:00,25.93,25.97,25.93,25.95,11120.0,21.5938,21.6271,21.5938,21.6104,11120.0
2017-10-10 12:55:00,25.96,25.96,25.95,25.95,13156.0,21.6188,21.6188,21.6104,21.6104,13156.0
2017-10-10 13:00:00,25.95,25.97,25.95,25.95,8350.0,21.6104,21.6271,21.6104,21.6104,8350.0
2017-10-10 13:05:00,25.95,25.96,25.92,25.92,8096.0,21.6104,21.6188,21.5855,21.5855,8096.0
2017-10-10 13:10:00,25.91,25.91,25.88,25.88,3782.0,21.5771,21.5771,21.5521,21.5521,3782.0
2017-10-10 13:15:00,25.88,25.88,25.84,25.84,11300.0,21.5521,21.5521,21.5188,21.5188,11300.0
2017-10-10 13:20:00,25.83,25.85,25.82,25.84,12200.0,21.5105,21.5272,21.5022,21.5188,12200.0
2017-10-10 13:25:00,25.83,25.83,25.8,25.81,6600.0,21.5105,21.5105,21.4855,21.4938,6600.0
2017-10-10 13:30:00,25.82,25.82,25.76,25.81,13020.0,21.5022,21.5022,21.4522,21.4938,13020.0
2017-10-10 13:35:00,25.81,25.83,25.81,25.83,4000.0,21.4938,21.5105,21.4938,21.5105,4000.0
2017-10-10 13:40:00,25.85,25.86,25.83,25.85,12000.0,21.5272,21.5355,21.5105,21.5272,12000.0
2017-10-10 13:45:00,25.85,25.88,25.85,25.86,3086.0,21.5272,21.5521,21.5272,21.5355,3086.0
2017-10-10 13:50:00,25.84,25.88,25.84,25.88,3200.0,21.5188,21.5521,21.5188,21.5521,3200.0
2017-10-10 13:55:00,25.88,25.88,25.84,25.86,5400.0,21.5521,21.5521,21.5188,21.5355,5400.0
2017-10-10 14:00:00,25.84,25.87,25.84,25.87,3400.0,21.5188,21.5438,21.5188,21.5438,3400.0
2017-10-10 14:05:00,25.86,25.87,25.85,25.85,3336.0,21.5355,21.5438,21.5272,21.5272,3336.0
2017-10-10 14:10:00,25.84,25.85,25.81,25.84,17948.0,21.5188,21.5272,21.4938,21.5188,17948.0
2017-10-10 14:15:00,25.84,25.85,25.82,25.83,13634.0,21.5188,21.5272,21.5022,21.5105,13634.0
2017-10-10 14:20:00,25.83,25.83,25.8,25.8,12400.0,21.5105,21.5105,21.4855,21.4855,12400.0
2017-10-10 14:25:00,25.81,25.82,25.8,25.82,9416.0,21.4938,21.5022,21.4855,21.5022,9416.0
2017-10-10 14:30:00,25.82,25.83,25.79,25.8,14336.0,21.5022,21.5105,21.4772,21.4855,14336.0
2017-10-10 14:35:00,25.8,25.81,25.79,25.79,13474.0,21.4855,21.4938,21.4772,21.4772,13474.0
2017-10-10 14:40:00,25.79,25.79,25.76,25.76,12716.0,21.4772,21.4772,21.4522,21.4522,12716.0
2017-10-10 14:45:00,25.76,25.8,25.76,25.78,16084.0,21.4522,21.4855,21.4522,21.4689,16084.0
2017-10-10 14:50:00,25.77,25.78,25.75,25.77,11392.0,21.4605,21.4689,21.4439,21.4605,11392.0
2017-10-10 14:55:00,25.77,25.77,25.75,25.75,14932.0,21.4605,21.4605,21.4439,21.4439,14932.0
2017-10-10 15:00:00,25.75,25.77,25.75,25.75,4880.0,21.4439,21.4605,21.4439,21.4439,4880.0
2017-10-10 15:05:00,25.75,25.76,25.75,25.75,12640.0,21.4439,21.4522,21.4439,21.4439,12640.0
2017-10-10 15:10:00,25.75,25.77,25.75,25.75,16372.0,21.4439,21.4605,21.4439,21.4439,16372.0
2017-10-10 15:15:00,25.75,25.75,25.72,25.75,25570.0,21.4439,21.4439,21.4189,21.4439,25570.0
2017-10-10 15:20:00,25.76,25.77,25.75,25.77,6160.0,21.4522,21.4605,21.4439,21.4605,6160.0
2017-10-10 15:25:00,25.77,25.77,25.75,25.76,19804.0,21.4605,21.4605,21.4439,21.4522,19804.0
2017-10-10 15:30:00,25.75,25.75,25.75,25.75,30870.0,21.4439,21.4439,21.4439,21.4439,30870.0
2017-10-10 15:35:00,25.75,25.75,25.74,25.74,19470.0,21.4439,21.4439,21.4356,21.4356,19470.0
2017-10-10 15:40:00,25.74,25.74,25.72,25.72,40958.0,21.4356,21.4356,21.4189,21.4189,40958.0
2017-10-10 15:45:00,25.72,25.74,25.72,25.72,38806.0,21.4189,21.4356,21.4189,21.4189,38806.0
2017-10-10 15:50:00,25.72,25.74,25.71,25.71,46854.0,21.4189,21.4356,21.4106,21.4106,46854.0
2017-10-10 15:55:00,25.72,25.74,25.7,25.71,190178.0,21.4189,21.4356,21.4022,21.4106,190178.0
2017-10-11 09:30:00,25.8,25.8,25.73,25.78,19714.0,21.4855,21.4855,21.4272,21.4689,19714.0
2017-10-11 09:35:00,25.75,25.8,25.68,25.71,25700.0,21.4439,21.4855,21.3856,21.4106,25700.0
2017-10-11 09:40:00,25.7,25.71,25.61,25.61,7894.0,21.4022,21.4106,21.3273,21.3273,7894.0
2017-10-11 09:45:00,25.63,25.65,25.59,25.62,9836.0,21.344,21.3606,21.3106,21.3356,9836.0
2017-10-11 09:50:00,25.61,25.61,25.56,25.58,5110.0,21.3273,21.3273,21.2857,21.3023,5110.0
2017-10-11 09:55:00,25.58,25.61,25.57,25.6,3600.0,21.3023,21.3273,21.294,21.319,3600.0
2017-10-11 10:00:00,25.58,25.58,25.52,25.53,5360.0,21.3023,21.3023,21.2523,21.2607,5360.0
2017-10-11 10:05:00,25.56,25.57,25.53,25.53,6700.0,21.2857,21.294,21.2607,21.2607,6700.0
2017-10-11 10:10:00,25.56,25.56,25.52,25.54,3200.0,21.2857,21.2857,21.2523,21.269,3200.0
2017-10-11 10:15:00,25.52,25.53,25.5,25.5,8120.0,21.2523,21.2607,21.2357,21.2357,8120.0
2017-10-11 10:20:00,25.5,25.51,25.48,25.5,6680.0,21.2357,21.244,21.219,21.2357,6680.0
2017-10-11 10:25:00,25.5,25.52,25.46,25.49,15702.0,21.2357,21.2523,21.2024,21.2274,15702.0
2017-10-11 10:30:00,25.5,25.54,25.5,25.51,36440.0,21.2357,21.269,21.2357,21.244,36440.0
2017-10-11 10:35:00,25.5,25.52,25.5,25.52,7240.0,21.2357,21.2523,21.2357,21.2523,7240.0
2017-10-11 10:40:00,25.52,25.54,25.48,25.51,13820.0,21.2523,21.269,21.219,21.244,13820.0
2017-10-11 10:45:00,25.53,25.54,25.5,25.5,21400.0,21.2607,21.269,21.2357,21.2357,21400.0
2017-10-11 10:50:00,25.5,25.5,25.48,25.49,14600.0,21.2357,21.2357,21.219,21.2274,14600.0
2017-10-11 10:55:00,25.5,25.5,25.46,25.46,12760.0,21.2357,21.2357,21.2024,21.2024,12760.0
2017-10-11 11:00:00,25.46,25.48,25.41,25.48,88298.0,21.2024,21.219,21.1607,21.219,88298.0
2017-10-11 11:05:00,25.48,25.5,25.47,25.49,27596.0,21.219,21.2357,21.2107,21.2274,27596.0
2017-10-11 11:10:00,25.49,25.51,25.44,25.51,73300.0,21.2274,21.244,21.1857,21.244,73300.0
2017-10-11 11:15:00,25.5,25.55,25.47,25.53,31292.0,21.2357,21.2773,21.2107,21.2607,31292.0
2017-10-11 11:20:00,25.53,25.53,25.47,25.47,12420.0,21.2607,21.2607,21.2107,21.2107,12420.0
2017-10-11 11:25:00,25.47,25.5,25.47,25.5,21828.0,21.2107,21.2357,21.2107,21.2357,21828.0
2017-10-11 11:30:00,25.5,25.5,25.48,25.48,53200.0,21.2357,21.2357,21.219,21.219,53200.0
2017-10-11 11:35:00,25.49,25.5,25.44,25.48,36442.0,21.2274,21.2357,21.1857,21.219,36442.0
2017-10-11 11:40:00,25.48,25.48,25.45,25.45,4830.0,21.219,21.219,21.1941,21.1941,4830.0
2017-10-11 11:45:00,25.45,25.45,25.36,25.43,92852.0,21.1941,21.1941,21.1191,21.1774,92852.0
2017-10-11 11:50:00,25.42,25.44,25.4,25.42,27688.0,21.1691,21.1857,21.1524,21.1691,27688.0
2017-10-11 11:55:00,25.42,25.44,25.39,25.41,38200.0,21.1691,21.1857,21.1441,21.1607,38200.0
2017-10-11 12:00:00,25.41,25.43,25.4,25.43,68942.0,21.1607,21.1774,21.1524,21.1774,68942.0
2017-10-11 12:05:00,25.44,25.44,25.41,25.41,15236.0,21.1857,21.1857,21.1607,21.1607,15236.0
2017-10-11 12:10:00,25.41,25.43,25.4,25.42,17212.0,21.1607,21.1774,21.1524,21.1691,17212.0
2017-10-11 12:15:00,25.43,25.43,25.41,25.43,15854.0,21.1774,21.1774,21.1607,21.1774,15854.0
2017-10-11 12:20:00,25.43,25.44,25.43,25.44,8998.0,21.1774,21.1857,21.1774,21.1857,8998.0
2017-10-11 12:25:00,25.44,25.45,25.43,25.44,5400.0,21.1857,21.1941,21.1774,21.1857,5400.0
2017-10-11 12:30:00,25.45,25.48,25.45,25.48,10424.0,21.1941,21.219,21.1941,21.219,10424.0
2017-10-11 12:35:00,25.47,25.5,25.47,25.5,19020.0,21.2107,21.2357,21.2107,21.2357,19020.0
2017-10-11 12:40:00,25.5,25.53,25.5,25.51,42814.0,21.2357,21.2607,21.2357,21.244,42814.0
2017-10-11 12:45:00,25.51,25.51,25.5,25.5,5712.0,21.244,21.244,21.2357,21.2357,5712.0
2017-10-11 12:50:00,25.5,25.52,25.45,25.47,25260.0,21.2357,21.2523,21.1941,21.2107,25260.0
2017-10-11 12:55:00,25.47,25.48,25.46,25.47,10088.0,21.2107,21.219,21.2024,21.2107,10088.0
2017-10-11 13:00:00,25.47,25.49,25.47,25.48,12994.0,21.2107,21.2274,21.2107,21.219,12994.0
2017-10-11 13:05:00,25.49,25.54,25.49,25.53,17266.0,21.2274,21.269,21.2274,21.2607,17266.0
2017-10-11 13:10:00,25.53,25.54,25.5,25.52,13722.0,21.2607,21.269,21.2357,21.2523,13722.0
2017-10-11 13:15:00,25.51,25.52,25.5,25.5,5000.0,21.244,21.2523,21.2357,21.2357,5000.0
2017-10-11 13:20:00,25.5,25.5,25.45,25.45,5840.0,21.2357,21.2357,21.1941,21.1941,5840.0
2017-10-11 13:25:00,25.45,25.45,25.42,25.42,6000.0,21.1941,21.1941,21.1691,21.1691,6000.0
2017-10-11 13:30:00,25.43,25.43,25.36,25.36,8000.0,21.1774,21.1774,21.1191,21.1191,8000.0
2017-10-11 13:35:00,25.36,25.38,25.33,25.33,13140.0,21.1191,21.1358,21.0941,21.0941,13140.0
2017-10-11 13:40:00,25.34,25.38,25.33,25.36,15734.0,21.1024,21.1358,21.0941,21.1191,15734.0
2017-10-11 13:45:00,25.36,25.37,25.32,25.33,9690.0,21.1191,21.1274,21.0858,21.0941,9690.0
2017-10-11 13:50:00,25.33,25.35,25.29,25.31,27386.0,21.0941,21.1108,21.0608,21.0775,27386.0
2017-10-11 13:55:00,25.31,25.33,25.25,25.25,18086.0,21.0775,21.0941,21.0275,21.0275,18086.0
2017-10-11 14:00:00,25.25,25.31,25.25,25.25,17572.0,21.0275,21.0775,21.0275,21.0275,17572.0
2017-10-11 14:05:00,25.27,25.3,25.27,25.28,14664.0,21.0442,21.0691,21.0442,21.0525,14664.0
2017-10-11 14:10:00,25.29,25.33,25.25,25.25,86624.0,21.0608,21.0941,21.0275,21.0275,86624.0
2017-10-11 14:15:00,25.28,25.33,25.28,25.31,17222.0,21.0525,21.0941,21.0525,21.0775,17222.0
2017-10-11 14:20:00,25.3,25.33,25.28,25.31,25586.0,21.0691,21.0941,21.0525,21.0775,25586.0
2017-10-11 14:25:00,25.29,25.32,25.29,25.31,6984.0,21.0608,21.0858,21.0608,21.0775,6984.0
2017-10-11 14:30:00,25.31,25.39,25.31,25.39,12650.0,21.0775,21.1441,21.0775,21.1441,12650.0
2017-10-11 14:35:00,25.4,25.41,25.36,25.38,8800.0,21.1524,21.1607,21.1191,21.1358,8800.0
2017-10-11 14:40:00,25.39,25.42,25.36,25.37,10636.0,21.1441,21.1691,21.1191,21.1274,10636.0
2017-10-11 14:45:00,25.38,25.39,25.36,25.38,10268.0,21.1358,21.1441,21.1191,21.1358,10268.0
2017-10-11 14:50:00,25.37,25.38,25.36,25.38,18910.0,21.1274,21.1358,21.1191,21.1358,18910.0
2017-10-11 14:55:00,25.38,25.39,25.34,25.34,12668.0,21.1358,21.1441,21.1024,21.1024,12668.0
2017-10-11 15:00:00,25.34,25.35,25.32,25.35,11830.0,21.1024,21.1108,21.0858,21.1108,11830.0
2017-10-11 15:05:00,25.36,25.39,25.36,25.38,10702.0,21.1191,21.1441,21.1191,21.1358,10702.0
2017-10-11 15:10:00,25.38,25.39,25.37,25.38,11076.0,21.1358,21.1441,21.1274,21.1358,11076.0
2017-10-11 15:15:00,25.37,25.42,25.37,25.42,8658.0,21.1274,21.1691,21.1274,21.1691,8658.0
2017-10-11 15:20:00,25.41,25.43,25.41,25.42,15676.0,21.1607,21.1774,21.1607,21.1691,15676.0
2017-10-11 15:25:00,25.42,25.42,25.35,25.35,25206.0,21.1691,21.1691,21.1108,21.1108,25206.0
2017-10-11 15:30:00,25.35,25.38,25.34,25.35,32718.0,21.1108,21.1358,21.1024,21.1108,32718.0
2017-10-11 15:35:00,25.36,25.38,25.35,25.38,27988.0,21.1191,21.1358,21.1108,21.1358,27988.0
2017-10-11 15:40:00,25.37,25.38,25.36,25.36,35170.0,21.1274,21.1358,21.1191,21.1191,35170.0
2017-10-11 15:45:00,25.36,25.38,25.35,25.38,36210.0,21.1191,21.1358,21.1108,21.1358,36210.0
2017-10-11 15:50:00,25.38,25.38,25.34,25.34,61370.0,21.1358,21.1358,21.1024,21.1024,61370.0
2017-10-11 15:55:00,25.34,25.37,25.34,25.35,124426.0,21.1024,21.1274,21.1024,21.1108,124426.0
2017-10-12 09:30:00,24.27,24.59,24.1,24.16,182410.0,20.2114,20.4779,20.0698,20.1198,182410.0
2017-10-12 09:35:00,24.23,24.23,24.0,24.2,89022.0,20.1781,20.1781,19.9865,20.1531,89022.0
2017-10-12 09:40:00,24.19,24.3,24.09,24.2,67960.0,20.1448,20.2364,20.0615,20.1531,67960.0
2017-10-12 09:45:00,24.2,24.21,24.03,24.06,71752.0,20.1531,20.1614,20.0115,20.0365,71752.0
2017-10-12 09:50:00,24.05,24.07,23.99,24.0,83414.0,20.0282,20.0448,19.9782,19.9865,83414.0
2017-10-12 09:55:00,24.0,24.08,23.95,24.08,84942.0,19.9865,20.0532,19.9449,20.0532,84942.0
2017-10-12 10:00:00,24.09,24.23,24.05,24.21,74562.0,20.0615,20.1781,20.0282,20.1614,74562.0
2017-10-12 10:05:00,24.23,24.26,24.21,24.24,49466.0,20.1781,20.2031,20.1614,20.1864,49466.0
2017-10-12 10:10:00,24.22,24.28,24.16,24.25,67184.0,20.1697,20.2197,20.1198,20.1947,67184.0
2017-10-12 10:15:00,24.25,24.5,24.25,24.43,135356.0,20.1947,20.4029,20.1947,20.3446,135356.0
2017-10-12 10:20:00,24.4,24.49,24.4,24.49,39578.0,20.3196,20.3946,20.3196,20.3946,39578.0
2017-10-12 10:25:00,24.48,24.55,24.47,24.54,69338.0,20.3863,20.4446,20.3779,20.4362,69338.0
2017-10-12 10:30:00,24.54,24.55,24.43,24.47,39850.0,20.4362,20.4446,20.3446,20.3779,39850.0
2017-10-12 10:35:00,24.47,24.47,24.34,24.36,43308.0,20.3779,20.3779,20.2697,20.2863,43308.0
2017-10-12 10:40:00,24.36,24.42,24.35,24.42,25410.0,20.2863,20.3363,20.278,20.3363,25410.0
2017-10-12 10:45:00,24.43,24.48,24.42,24.48,19180.0,20.3446,20.3863,20.3363,20.3863,19180.0
2017-10-12 10:50:00,24.48,24.48,24.44,24.45,45674.0,20.3863,20.3863,20.353,20.3613,45674.0
2017-10-12 10:55:00,24.46,24.52,24.45,24.52,40990.0,20.3696,20.4196,20.3613,20.4196,40990.0
2017-10-12 11:00:00,24.52,24.64,24.5,24.64,147004.0,20.4196,20.5195,20.4029,20.5195,147004.0
2017-10-12 11:05:00,24.63,24.64,24.54,24.57,181002.0,20.5112,20.5195,20.4362,20.4612,181002.0
2017-10-12 11:10:00,24.56,24.57,24.47,24.51,64452.0,20.4529,20.4612,20.3779,20.4112,64452.0
2017-10-12 11:15:00,24.51,24.51,24.48,24.5,30636.0,20.4112,20.4112,20.3863,20.4029,30636.0
2017-10-12 11:20:00,24.5,24.54,24.47,24.54,37624.0,20.4029,20.4362,20.3779,20.4362,37624.0
2017-10-12 11:25:00,24.54,24.57,24.54,24.56,18462.0,20.4362,20.4612,20.4362,20.4529,18462.0
2017-10-12 11:30:00,24.56,24.57,24.53,24.55,30810.0,20.4529,20.4612,20.4279,20.4446,30810.0
2017-10-12 11:35:00,24.55,24.57,24.47,24.5,42640.0,20.4446,20.4612,20.3779,20.4029,42640.0
2017-10-12 11:40:00,24.49,24.55,24.49,24.5,38464.0,20.3946,20.4446,20.3946,20.4029,38464.0
2017-10-12 11:45:00,24.49,24.54,24.47,24.5,44500.0,20.3946,20.4362,20.3779,20.4029,44500.0
2017-10-12 11:50:00,24.49,24.5,24.49,24.49,21768.0,20.3946,20.4029,20.3946,20.3946,21768.0
2017-10-12 11:55:00,24.49,24.49,24.47,24.49,24732.0,20.3946,20.3946,20.3779,20.3946,24732.0
2017-10-12 12:00:00,24.49,24.49,24.44,24.47,50382.0,20.3946,20.3946,20.353,20.3779,50382.0
2017-10-12 12:05:00,24.47,24.49,24.4,24.42,49754.0,20.3779,20.3946,20.3196,20.3363,49754.0
2017-10-12 12:10:00,24.42,24.42,24.35,24.38,123428.0,20.3363,20.3363,20.278,20.303,123428.0
2017-10-12 12:15:00,24.38,24.4,24.33,24.34,37252.0,20.303,20.3196,20.2613,20.2697,37252.0
2017-10-12 12:20:00,24.35,24.4,24.35,24.38,19080.0,20.278,20.3196,20.278,20.303,19080.0
2017-10-12 12:25:00,24.4,24.4,24.35,24.38,32792.0,20.3196,20.3196,20.278,20.303,32792.0
2017-10-12 12:30:00,24.38,24.39,24.36,24.39,27808.0,20.303,20.3113,20.2863,20.3113,27808.0
2017-10-12 12:35:00,24.38,24.39,24.31,24.32,35838.0,20.303,20.3113,20.2447,20.253,35838.0
2017-10-12 12:40:00,24.31,24.34,24.3,24.33,45934.0,20.2447,20.2697,20.2364,20.2613,45934.0
2017-10-12 12:45:00,24.34,24.34,24.31,24.31,33490.0,20.2697,20.2697,20.2447,20.2447,33490.0
2017-10-12 12:50:00,24.31,24.33,24.26,24.29,60732.0,20.2447,20.2613,20.2031,20.228,60732.0
2017-10-12 12:55:00,24.29,24.31,24.26,24.3,30240.0,20.228,20.2447,20.2031,20.2364,30240.0
2017-10-12 13:00:00,24.29,24.3,24.25,24.28,46078.0,20.228,20.2364,20.1947,20.2197,46078.0
2017-10-12 13:05:00,24.28,24.3,24.27,24.28,46304.0,20.2197,20.2364,20.2114,20.2197,46304.0
2017-10-12 13:10:00,24.27,24.29,24.27,24.28,11812.0,20.2114,20.228,20.2114,20.2197,11812.0
2017-10-12 13:15:00,24.28,24.29,24.24,24.25,41160.0,20.2197,20.228,20.1864,20.1947,41160.0
2017-10-12 13:20:00,24.25,24.28,24.24,24.24,40368.0,20.1947,20.2197,20.1864,20.1864,40368.0
2017-10-12 13:25:00,24.24,24.25,24.17,24.19,67030.0,20.1864,20.1947,20.1281,20.1448,67030.0
2017-10-12 13:30:00,24.19,24.25,24.19,24.25,41436.0,20.1448,20.1947,20.1448,20.1947,41436.0
2017-10-12 13:35:00,24.25,24.25,24.21,24.23,51038.0,20.1947,20.1947,20.1614,20.1781,51038.0
2017-10-12 13:40:00,24.23,24.24,24.21,24.23,30828.0,20.1781,20.1864,20.1614,20.1781,30828.0
2017-10-12 13:45:00,24.23,24.23,24.2,24.22,44198.0,20.1781,20.1781,20.1531,20.1697,44198.0
2017-10-12 13:50:00,24.22,24.24,24.2,24.24,50428.0,20.1697,20.1864,20.1531,20.1864,50428.0
2017-10-12 13:55:00,24.24,24.27,24.21,24.24,89658.0,20.1864,20.2114,20.1614,20.1864,89658.0
2017-10-12 14:00:00,24.23,24.29,24.22,24.28,60296.0,20.1781,20.228,20.1697,20.2197,60296.0
2017-10-12 14:05:00,24.29,24.31,24.24,24.3,92554.0,20.228,20.2447,20.1864,20.2364,92554.0
2017-10-12 14:10:00,24.3,24.32,24.27,24.29,82058.0,20.2364,20.253,20.2114,20.228,82058.0
2017-10-12 14:15:00,24.29,24.3,24.2,24.25,130952.0,20.228,20.2364,20.1531,20.1947,130952.0
2017-10-12 14:20:00,24.25,24.3,24.25,24.29,34696.0,20.1947,20.2364,20.1947,20.228,34696.0
2017-10-12 14:25:00,24.28,24.28,24.21,24.26,39104.0,20.2197,20.2197,20.1614,20.2031,39104.0
2017-10-12 14:30:00,24.26,24.29,24.24,24.26,47892.0,20.2031,20.228,20.1864,20.2031,47892.0
2017-10-12 14:35:00,24.26,24.28,24.25,24.27,42784.0,20.2031,20.2197,20.1947,20.2114,42784.0
2017-10-12 14:40:00,24.27,24.27,24.25,24.27,31460.0,20.2114,20.2114,20.1947,20.2114,31460.0
2017-10-12 14:45:00,24.27,24.27,24.24,24.24,27190.0,20.2114,20.2114,20.1864,20.1864,27190.0
2017-10-12 14:50:00,24.24,24.28,24.24,24.27,33016.0,20.1864,20.2197,20.1864,20.2114,33016.0
2017-10-12 14:55:00,24.29,24.38,24.27,24.38,48274.0,20.228,20.303,20.2114,20.303,48274.0
2017-10-12 15:00:00,24.38,24.4,24.36,24.38,34278.0,20.303,20.3196,20.2863,20.303,34278.0
2017-10-12 15:05:00,24.38,24.38,24.35,24.36,29606.0,20.303,20.303,20.278,20.2863,29606.0
2017-10-12 15:10:00,24.38,24.41,24.37,24.41,31108.0,20.303,20.328,20.2947,20.328,31108.0
2017-10-12 15:15:00,24.41,24.43,24.4,24.42,42784.0,20.328,20.3446,20.3196,20.3363,42784.0
2017-10-12 15:20:00,24.42,24.46,24.42,24.45,46064.0,20.3363,20.3696,20.3363,20.3613,46064.0
2017-10-12 15:25:00,24.45,24.48,24.43,24.47,50344.0,20.3613,20.3863,20.3446,20.3779,50344.0
2017-10-12 15:30:00,24.47,24.48,24.44,24.45,59126.0,20.3779,20.3863,20.353,20.3613,59126.0
2017-10-12 15:35:00,24.45,24.45,24.44,24.44,35912.0,20.3613,20.3613,20.353,20.353,35912.0
2017-10-12 15:40:00,24.45,24.48,24.44,24.48,72132.0,20.3613,20.3863,20.353,20.3863,72132.0
2017-10-12 15:45:00,24.48,24.49,24.43,24.46,109666.0,20.3863,20.3946,20.3446,20.3696,109666.0
2017-10-12 15:50:00,24.46,24.5,24.46,24.5,157712.0,20.3696,20.4029,20.3696,20.4029,157712.0
2017-10-12 15:55:00,24.5,24.5,24.42,24.43,344812.0,20.4029,20.4029,20.3363,20.3446,344812.0
2017-10-13 09:30:00,24.47,24.63,24.47,24.61,83682.0,20.3779,20.5112,20.3779,20.4945,83682.0
2017-10-13 09:35:00,24.63,24.95,24.61,24.95,46754.0,20.5112,20.7777,20.4945,20.7777,46754.0
2017-10-13 09:40:00,24.99,25.08,24.86,24.9,107828.0,20.811,20.8859,20.7027,20.736,107828.0
2017-10-13 09:45:00,24.89,25.08,24.89,25.0,218868.0,20.7277,20.8859,20.7277,20.8193,218868.0
2017-10-13 09:50:00,25.01,25.13,25.01,25.11,71454.0,20.8276,20.9276,20.8276,20.9109,71454.0
2017-10-13 09:55:00,25.12,25.23,25.09,25.18,68844.0,20.9192,21.0108,20.8943,20.9692,68844.0
2017-10-13 10:00:00,25.18,25.2,25.04,25.05,43512.0,20.9692,20.9859,20.8526,20.8609,43512.0
2017-10-13 10:05:00,25.05,25.07,24.96,25.05,95616.0,20.8609,20.8776,20.786,20.8609,95616.0
2017-10-13 10:10:00,25.05,25.07,24.99,25.0,57746.0,20.8609,20.8776,20.811,20.8193,57746.0
2017-10-13 10:15:00,25.0,25.03,24.92,24.92,42980.0,20.8193,20.8443,20.7527,20.7527,42980.0
2017-10-13 10:20:00,24.95,25.02,24.94,24.99,46924.0,20.7777,20.836,20.7693,20.811,46924.0
2017-10-13 10:25:00,24.99,25.05,24.96,25.0,54362.0,20.811,20.8609,20.786,20.8193,54362.0
2017-10-13 10:30:00,25.02,25.1,24.99,25.06,85522.0,20.836,20.9026,20.811,20.8693,85522.0
2017-10-13 10:35:00,25.07,25.08,25.05,25.07,33296.0,20.8776,20.8859,20.8609,20.8776,33296.0
2017-10-13 10:40:00,25.08,25.17,25.04,25.17,46740.0,20.8859,20.9609,20.8526,20.9609,46740.0
2017-10-13 10:45:00,25.17,25.25,25.17,25.17,54672.0,20.9609,21.0275,20.9609,20.9609,54672.0
2017-10-13 10:50:00,25.18,25.21,25.18,25.21,42742.0,20.9692,20.9942,20.9692,20.9942,42742.0
2017-10-13 10:55:00,25.21,25.28,25.21,25.27,47774.0,20.9942,21.0525,20.9942,21.0442,47774.0
2017-10-13 11:00:00,25.27,25.34,25.27,25.34,48958.0,21.0442,21.1024,21.0442,21.1024,48958.0
2017-10-13 11:05:00,25.35,25.39,25.31,25.32,49472.0,21.1108,21.1441,21.0775,21.0858,49472.0
2017-10-13 11:10:00,25.34,25.34,25.27,25.29,54428.0,21.1024,21.1024,21.0442,21.0608,54428.0
2017-10-13 11:15:00,25.3,25.31,25.28,25.28,25576.0,21.0691,21.0775,21.0525,21.0525,25576.0
2017-10-13 11:20:00,25.28,25.28,25.22,25.22,29506.0,21.0525,21.0525,21.0025,21.0025,29506.0
2017-10-13 11:25:00,25.22,25.23,25.18,25.18,30684.0,21.0025,21.0108,20.9692,20.9692,30684.0
2017-10-13 11:30:00,25.19,25.22,25.18,25.18,43580.0,20.9775,21.0025,20.9692,20.9692,43580.0
2017-10-13 11:35:00,25.2,25.2,25.16,25.17,31202.0,20.9859,20.9859,20.9525,20.9609,31202.0
2017-10-13 11:40:00,25.16,25.25,25.14,25.22,61892.0,20.9525,21.0275,20.9359,21.0025,61892.0
2017-10-13 11:45:00,25.22,25.3,25.21,25.29,336288.0,21.0025,21.0691,20.9942,21.0608,336288.0
2017-10-13 11:50:00,25.29,25.31,25.24,25.26,22900.0,21.0608,21.0775,21.0192,21.0358,22900.0
2017-10-13 11:55:00,25.25,25.27,25.22,25.27,333384.0,21.0275,21.0442,21.0025,21.0442,333384.0
2017-10-13 12:00:00,25.27,25.34,25.25,25.34,19660.0,21.0442,21.1024,21.0275,21.1024,19660.0
2017-10-13 12:05:00,25.34,25.39,25.32,25.33,37286.0,21.1024,21.1441,21.0858,21.0941,37286.0
2017-10-13 12:10:00,25.32,25.32,25.21,25.22,22544.0,21.0858,21.0858,20.9942,21.0025,22544.0
2017-10-13 12:15:00,25.21,25.21,25.15,25.15,18734.0,20.9942,20.9942,20.9442,20.9442,18734.0
2017-10-13 12:20:00,25.14,25.16,25.09,25.11,21100.0,20.9359,20.9525,20.8943,20.9109,21100.0
2017-10-13 12:25:00,25.11,25.11,25.07,25.09,25216.0,20.9109,20.9109,20.8776,20.8943,25216.0
2017-10-13 12:30:00,25.09,25.1,25.07,25.07,21430.0,20.8943,20.9026,20.8776,20.8776,21430.0
2017-10-13 12:35:00,25.06,25.08,25.06,25.08,15916.0,20.8693,20.8859,20.8693,20.8859,15916.0
2017-10-13 12:40:00,25.08,25.1,25.07,25.1,17206.0,20.8859,20.9026,20.8776,20.9026,17206.0
2017-10-13 12:45:00,25.1,25.11,25.05,25.11,94880.0,20.9026,20.9109,20.8609,20.9109,94880.0
2017-10-13 12:50:00,25.11,25.17,25.11,25.16,30190.0,20.9109,20.9609,20.9109,20.9525,30190.0
2017-10-13 12:55:00,25.15,25.16,25.13,25.13,13132.0,20.9442,20.9525,20.9276,20.9276,13132.0
2017-10-13 13:00:00,25.13,25.13,25.08,25.08,24336.0,20.9276,20.9276,20.8859,20.8859,24336.0
2017-10-13 13:05:00,25.08,25.11,25.08,25.09,28346.0,20.8859,20.9109,20.8859,20.8943,28346.0
2017-10-13 13:10:00,25.09,25.09,25.05,25.08,70410.0,20.8943,20.8943,20.8609,20.8859,70410.0
2017-10-13 13:15:00,25.08,25.11,25.08,25.09,15812.0,20.8859,20.9109,20.8859,20.8943,15812.0
2017-10-13 13:20:00,25.09,25.17,25.09,25.14,22030.0,20.8943,20.9609,20.8943,20.9359,22030.0
2017-10-13 13:25:00,25.15,25.15,25.11,25.11,17922.0,20.9442,20.9442,20.9109,20.9109,17922.0
2017-10-13 13:30:00,25.13,25.16,25.12,25.15,18934.0,20.9276,20.9525,20.9192,20.9442,18934.0
2017-10-13 13:35:00,25.16,25.17,25.13,25.13,19108.0,20.9525,20.9609,20.9276,20.9276,19108.0
2017-10-13 13:40:00,25.12,25.13,25.08,25.11,28112.0,20.9192,20.9276,20.8859,20.9109,28112.0
2017-10-13 13:45:00,25.1,25.1,25.06,25.06,9278.0,20.9026,20.9026,20.8693,20.8693,9278.0
2017-10-13 13:50:00,25.08,25.08,25.03,25.03,8200.0,20.8859,20.8859,20.8443,20.8443,8200.0
2017-10-13 13:55:00,25.03,25.06,25.0,25.06,42030.0,20.8443,20.8693,20.8193,20.8693,42030.0
2017-10-13 14:00:00,25.06,25.07,25.01,25.01,12534.0,20.8693,20.8776,20.8276,20.8276,12534.0
2017-10-13 14:05:00,25.01,25.04,25.0,25.03,23114.0,20.8276,20.8526,20.8193,20.8443,23114.0
2017-10-13 14:10:00,25.03,25.04,25.01,25.02,20774.0,20.8443,20.8526,20.8276,20.836,20774.0
2017-10-13 14:15:00,25.02,25.03,25.02,25.03,11214.0,20.836,20.8443,20.836,20.8443,11214.0
2017-10-13 14:20:00,25.03,25.08,25.02,25.03,41592.0,20.8443,20.8859,20.836,20.8443,41592.0
2017-10-13 14:25:00,25.03,25.08,25.03,25.07,30530.0,20.8443,20.8859,20.8443,20.8776,30530.0
2017-10-13 14:30:00,25.07,25.14,25.07,25.14,33936.0,20.8776,20.9359,20.8776,20.9359,33936.0
2017-10-13 14:35:00,25.13,25.13,25.08,25.09,28380.0,20.9276,20.9276,20.8859,20.8943,28380.0
2017-10-13 14:40:00,25.09,25.13,25.09,25.1,34046.0,20.8943,20.9276,20.8943,20.9026,34046.0
2017-10-13 14:45:00,25.1,25.16,25.1,25.14,26530.0,20.9026,20.9525,20.9026,20.9359,26530.0
2017-10-13 14:50:00,25.14,25.15,25.12,25.14,27914.0,20.9359,20.9442,20.9192,20.9359,27914.0
2017-10-13 14:55:00,25.14,25.18,25.13,25.17,50606.0,20.9359,20.9692,20.9276,20.9609,50606.0
2017-10-13 15:00:00,25.18,25.2,25.16,25.2,26836.0,20.9692,20.9859,20.9525,20.9859,26836.0
2017-10-13 15:05:00,25.19,25.22,25.18,25.2,24436.0,20.9775,21.0025,20.9692,20.9859,24436.0
2017-10-13 15:10:00,25.2,25.22,25.18,25.18,28920.0,20.9859,21.0025,20.9692,20.9692,28920.0
2017-10-13 15:15:00,25.18,25.18,25.07,25.08,39294.0,20.9692,20.9692,20.8776,20.8859,39294.0
2017-10-13 15:20:00,25.08,25.11,25.05,25.09,44710.0,20.8859,20.9109,20.8609,20.8943,44710.0
2017-10-13 15:25:00,25.09,25.11,25.07,25.11,24362.0,20.8943,20.9109,20.8776,20.9109,24362.0
2017-10-13 15:30:00,25.11,25.11,25.04,25.06,54772.0,20.9109,20.9109,20.8526,20.8693,54772.0
2017-10-13 15:35:00,25.06,25.09,25.04,25.08,54556.0,20.8693,20.8943,20.8526,20.8859,54556.0
2017-10-13 15:40:00,25.08,25.08,25.03,25.03,55278.0,20.8859,20.8859,20.8443,20.8443,55278.0
2017-10-13 15:45:00,25.03,25.07,25.02,25.07,66556.0,20.8443,20.8776,20.836,20.8776,66556.0
2017-10-13 15:50:00,25.07,25.07,25.0,25.0,145752.0,20.8776,20.8776,20.8193,20.8193,145752.0
2017-10-13 15:55:00,25.0,25.02,24.99,25.0,232350.0,20.8193,20.836,20.811,20.8193,232350.0
2017-10-16 09:30:00,25.0,25.02,24.93,24.96,53632.0,20.8193,20.836,20.761,20.786,53632.0
2017-10-16 09:35:00,24.96,25.03,24.85,25.0,39920.0,20.786,20.8443,20.6944,20.8193,39920.0
2017-10-16 09:40:00,25.01,25.02,24.91,24.97,29088.0,20.8276,20.836,20.7444,20.7943,29088.0
2017-10-16 09:45:00,24.97,25.0,24.96,24.99,28966.0,20.7943,20.8193,20.786,20.811,28966.0
2017-10-16 09:50:00,24.99,25.01,24.94,24.97,18000.0,20.811,20.8276,20.7693,20.7943,18000.0
2017-10-16 09:55:00,24.97,25.0,24.97,24.99,7864.0,20.7943,20.8193,20.7943,20.811,7864.0
2017-10-16 10:00:00,24.99,25.06,24.99,25.05,10500.0,20.811,20.8693,20.811,20.8609,10500.0
2017-10-16 10:05:00,25.05,25.06,25.04,25.05,5520.0,20.8609,20.8693,20.8526,20.8609,5520.0
2017-10-16 10:10:00,25.04,25.07,25.03,25.06,12726.0,20.8526,20.8776,20.8443,20.8693,12726.0
2017-10-16 10:15:00,25.05,25.08,25.05,25.07,6200.0,20.8609,20.8859,20.8609,20.8776,6200.0
2017-10-16 10:20:00,25.07,25.08,25.0,25.01,16100.0,20.8776,20.8859,20.8193,20.8276,16100.0
2017-10-16 10:25:00,25.0,25.02,25.0,25.0,7000.0,20.8193,20.836,20.8193,20.8193,7000.0
2017-10-16 10:30:00,25.01,25.03,24.99,25.0,7200.0,20.8276,20.8443,20.811,20.8193,7200.0
2017-10-16 10:35:00,25.0,25.0,24.95,24.99,26336.0,20.8193,20.8193,20.7777,20.811,26336.0
2017-10-16 10:40:00,24.99,25.0,24.92,24.94,33758.0,20.811,20.8193,20.7527,20.7693,33758.0
2017-10-16 10:45:00,24.94,24.95,24.88,24.88,14236.0,20.7693,20.7777,20.7194,20.7194,14236.0
2017-10-16 10:50:00,24.88,24.93,24.86,24.87,32028.0,20.7194,20.761,20.7027,20.711,32028.0
2017-10-16 10:55:00,24.86,24.86,24.81,24.82,27150.0,20.7027,20.7027,20.6611,20.6694,27150.0
2017-10-16 11:00:00,24.81,24.82,24.75,24.77,83172.0,20.6611,20.6694,20.6111,20.6278,83172.0
2017-10-16 11:05:00,24.79,24.86,24.76,24.86,49824.0,20.6444,20.7027,20.6194,20.7027,49824.0
2017-10-16 11:10:00,24.86,24.86,24.83,24.83,9778.0,20.7027,20.7027,20.6777,20.6777,9778.0
2017-10-16 11:15:00,24.84,24.9,24.83,24.89,9976.0,20.6861,20.736,20.6777,20.7277,9976.0
2017-10-16 11:20:00,24.89,24.9,24.85,24.88,12410.0,20.7277,20.736,20.6944,20.7194,12410.0
2017-10-16 11:25:00,24.88,24.88,24.84,24.86,14382.0,20.7194,20.7194,20.6861,20.7027,14382.0
2017-10-16 11:30:00,24.86,24.88,24.86,24.87,5202.0,20.7027,20.7194,20.7027,20.711,5202.0
2017-10-16 11:35:00,24.87,24.87,24.83,24.83,18124.0,20.711,20.711,20.6777,20.6777,18124.0
2017-10-16 11:40:00,24.85,24.86,24.84,24.86,2670.0,20.6944,20.7027,20.6861,20.7027,2670.0
2017-10-16 11:45:00,24.86,24.9,24.85,24.88,20200.0,20.7027,20.736,20.6944,20.7194,20200.0
2017-10-16 11:50:00,24.88,24.89,24.83,24.84,37092.0,20.7194,20.7277,20.6777,20.6861,37092.0
2017-10-16 11:55:00,24.83,24.84,24.79,24.79,22976.0,20.6777,20.6861,20.6444,20.6444,22976.0
2017-10-16 12:00:00,24.8,24.82,24.79,24.8,12000.0,20.6527,20.6694,20.6444,20.6527,12000.0
2017-10-16 12:05:00,24.8,24.83,24.78,24.82,31398.0,20.6527,20.6777,20.6361,20.6694,31398.0
2017-10-16 12:10:00,24.82,24.85,24.81,24.85,9562.0,20.6694,20.6944,20.6611,20.6944,9562.0
2017-10-16 12:15:00,24.83,24.9,24.83,24.9,17260.0,20.6777,20.736,20.6777,20.736,17260.0
2017-10-16 12:20:00,24.89,24.9,24.88,24.9,13312.0,20.7277,20.736,20.7194,20.736,13312.0
2017-10-16 12:25:00,24.9,24.93,24.9,24.92,8448.0,20.736,20.761,20.736,20.7527,8448.0
2017-10-16 12:30:00,24.91,24.91,24.86,24.86,13314.0,20.7444,20.7444,20.7027,20.7027,13314.0
2017-10-16 12:35:00,24.87,24.88,24.86,24.86,17742.0,20.711,20.7194,20.7027,20.7027,17742.0
2017-10-16 12:40:00,24.86,24.92,24.86,24.92,4350.0,20.7027,20.7527,20.7027,20.7527,4350.0
2017-10-16 12:45:00,24.92,24.95,24.92,24.93,8112.0,20.7527,20.7777,20.7527,20.761,8112.0
2017-10-16 12:50:00,24.93,24.95,24.93,24.94,2000.0,20.761,20.7777,20.761,20.7693,2000.0
2017-10-16 12:55:00,24.95,24.95,24.91,24.91,12732.0,20.7777,20.7777,20.7444,20.7444,12732.0
2017-10-16 13:00:00,24.92,24.92,24.89,24.89,8070.0,20.7527,20.7527,20.7277,20.7277,8070.0
2017-10-16 13:05:00,24.87,24.89,24.87,24.87,3200.0,20.711,20.7277,20.711,20.711,3200.0
2017-10-16 13:10:00,24.89,24.89,24.86,24.88,9628.0,20.7277,20.7277,20.7027,20.7194,9628.0
2017-10-16 13:15:00,24.86,24.89,24.85,24.87,19382.0,20.7027,20.7277,20.6944,20.711,19382.0
2017-10-16 13:20:00,24.87,24.87,24.84,24.85,10670.0,20.711,20.711,20.6861,20.6944,10670.0
2017-10-16 13:25:00,24.84,24.84,24.79,24.81,30806.0,20.6861,20.6861,20.6444,20.6611,30806.0
2017-10-16 13:30:00,24.8,24.88,24.8,24.88,20490.0,20.6527,20.7194,20.6527,20.7194,20490.0
2017-10-16 13:35:00,24.88,24.9,24.84,24.86,14768.0,20.7194,20.736,20.6861,20.7027,14768.0
2017-10-16 13:40:00,24.86,24.86,24.85,24.85,6000.0,20.7027,20.7027,20.6944,20.6944,6000.0
2017-10-16 13:45:00,24.85,24.92,24.85,24.9,13874.0,20.6944,20.7527,20.6944,20.736,13874.0
2017-10-16 13:50:00,24.9,24.94,24.9,24.93,22232.0,20.736,20.7693,20.736,20.761,22232.0
2017-10-16 13:55:00,24.92,24.93,24.9,24.9,11994.0,20.7527,20.761,20.736,20.736,11994.0
2017-10-16 14:00:00,24.91,24.92,24.9,24.92,10072.0,20.7444,20.7527,20.736,20.7527,10072.0
2017-10-16 14:05:00,24.92,24.92,24.9,24.9,10044.0,20.7527,20.7527,20.736,20.736,10044.0
2017-10-16 14:10:00,24.9,24.94,24.9,24.93,12490.0,20.736,20.7693,20.736,20.761,12490.0
2017-10-16 14:15:00,24.93,24.93,24.92,24.93,10822.0,20.761,20.761,20.7527,20.761,10822.0
2017-10-16 14:20:00,24.93,24.96,24.93,24.93,6174.0,20.761,20.786,20.761,20.761,6174.0
2017-10-16 14:25:00,24.93,24.97,24.93,24.93,16466.0,20.761,20.7943,20.761,20.761,16466.0
2017-10-16 14:30:00,24.94,24.96,24.92,24.93,27988.0,20.7693,20.786,20.7527,20.761,27988.0
2017-10-16 14:35:00,24.93,24.93,24.89,24.89,44376.0,20.761,20.761,20.7277,20.7277,44376.0
2017-10-16 14:40:00,24.9,24.92,24.89,24.91,38564.0,20.736,20.7527,20.7277,20.7444,38564.0
2017-10-16 14:45:00,24.91,24.93,24.91,24.93,20656.0,20.7444,20.761,20.7444,20.761,20656.0
2017-10-16 14:50:00,24.93,24.95,24.93,24.95,8528.0,20.761,20.7777,20.761,20.7777,8528.0
2017-10-16 14:55:00,24.95,24.96,24.95,24.96,7656.0,20.7777,20.786,20.7777,20.786,7656.0
2017-10-16 15:00:00,24.96,24.98,24.96,24.98,6468.0,20.786,20.8026,20.786,20.8026,6468.0
2017-10-16 15:05:00,24.98,25.0,24.98,25.0,12978.0,20.8026,20.8193,20.8026,20.8193,12978.0
2017-10-16 15:10:00,25.0,25.01,24.98,25.0,38738.0,20.8193,20.8276,20.8026,20.8193,38738.0
2017-10-16 15:15:00,25.0,25.0,24.98,24.99,25640.0,20.8193,20.8193,20.8026,20.811,25640.0
2017-10-16 15:20:00,25.0,25.02,24.98,25.02,20832.0,20.8193,20.836,20.8026,20.836,20832.0
2017-10-16 15:25:00,25.02,25.03,24.98,24.98,26048.0,20.836,20.8443,20.8026,20.8026,26048.0
2017-10-16 15:30:00,24.98,24.99,24.97,24.98,16552.0,20.8026,20.811,20.7943,20.8026,16552.0
2017-10-16 15:35:00,24.98,25.0,24.97,24.99,48980.0,20.8026,20.8193,20.7943,20.811,48980.0
2017-10-16 15:40:00,24.99,24.99,24.97,24.98,47384.0,20.811,20.811,20.7943,20.8026,47384.0
2017-10-16 15:45:00,24.98,25.0,24.98,25.0,46596.0,20.8026,20.8193,20.8026,20.8193,46596.0
2017-10-16 15:50:00,25.0,25.0,24.96,25.0,71586.0,20.8193,20.8193,20.786,20.8193,71586.0
2017-10-16 15:55:00,24.99,24.99,24.93,24.93,147950.0,20.811,20.811,20.761,20.761,147950.0
2017-10-17 09:30:00,25.1,25.24,25.04,25.24,57102.0,20.9026,21.0192,20.8526,21.0192,57102.0
2017-10-17 09:35:00,25.24,25.54,25.24,25.52,37244.0,21.0192,21.269,21.0192,21.2523,37244.0
2017-10-17 09:40:00,25.5,25.69,25.48,25.49,60488.0,21.2357,21.3939,21.219,21.2274,60488.0
2017-10-17 09:45:00,25.48,25.58,25.48,25.5,50078.0,21.219,21.3023,21.219,21.2357,50078.0
2017-10-17 09:50:00,25.49,25.51,25.39,25.42,40486.0,21.2274,21.244,21.1441,21.1691,40486.0
2017-10-17 09:55:00,25.41,25.42,25.22,25.23,35320.0,21.1607,21.1691,21.0025,21.0108,35320.0
2017-10-17 10:00:00,25.24,25.31,25.22,25.25,38090.0,21.0192,21.0775,21.0025,21.0275,38090.0
2017-10-17 10:05:00,25.27,25.27,25.13,25.13,50062.0,21.0442,21.0442,20.9276,20.9276,50062.0
2017-10-17 10:10:00,25.13,25.18,25.12,25.14,33364.0,20.9276,20.9692,20.9192,20.9359,33364.0
2017-10-17 10:15:00,25.14,25.19,25.11,25.14,85416.0,20.9359,20.9775,20.9109,20.9359,85416.0
2017-10-17 10:20:00,25.15,25.31,25.14,25.29,79014.0,20.9442,21.0775,20.9359,21.0608,79014.0
2017-10-17 10:25:00,25.29,25.33,25.23,25.27,44328.0,21.0608,21.0941,21.0108,21.0442,44328.0
2017-10-17 10:30:00,25.27,25.3,25.21,25.21,23572.0,21.0442,21.0691,20.9942,20.9942,23572.0
2017-10-17 10:35:00,25.21,25.21,25.15,25.15,29280.0,20.9942,20.9942,20.9442,20.9442,29280.0
2017-10-17 10:40:00,25.14,25.15,25.11,25.15,12646.0,20.9359,20.9442,20.9109,20.9442,12646.0
2017-10-17 10:45:00,25.14,25.17,25.11,25.15,20484.0,20.9359,20.9609,20.9109,20.9442,20484.0
2017-10-17 10:50:00,25.16,25.2,25.11,25.2,13718.0,20.9525,20.9859,20.9109,20.9859,13718.0
2017-10-17 10:55:00,25.19,25.2,25.15,25.15,33338.0,20.9775,20.9859,20.9442,20.9442,33338.0
2017-10-17 11:00:00,25.15,25.16,25.1,25.14,16510.0,20.9442,20.9525,20.9026,20.9359,16510.0
2017-10-17 11:05:00,25.15,25.15,25.11,25.11,35442.0,20.9442,20.9442,20.9109,20.9109,35442.0
2017-10-17 11:10:00,25.11,25.13,25.07,25.11,48726.0,20.9109,20.9276,20.8776,20.9109,48726.0
2017-10-17 11:15:00,25.13,25.13,25.11,25.13,10400.0,20.9276,20.9276,20.9109,20.9276,10400.0
2017-10-17 11:20:00,25.13,25.15,25.12,25.13,15244.0,20.9276,20.9442,20.9192,20.9276,15244.0
2017-10-17 11:25:00,25.13,25.13,25.11,25.12,16300.0,20.9276,20.9276,20.9109,20.9192,16300.0
2017-10-17 11:30:00,25.12,25.18,25.11,25.16,52624.0,20.9192,20.9692,20.9109,20.9525,52624.0
2017-10-17 11:35:00,25.18,25.24,25.18,25.24,13494.0,20.9692,21.0192,20.9692,21.0192,13494.0
2017-10-17 11:40:00,25.25,25.29,25.22,25.23,19186.0,21.0275,21.0608,21.0025,21.0108,19186.0
2017-10-17 11:45:00,25.24,25.28,25.23,25.27,12904.0,21.0192,21.0525,21.0108,21.0442,12904.0
2017-10-17 11:50:00,25.27,25.31,25.25,25.3,11930.0,21.0442,21.0775,21.0275,21.0691,11930.0
2017-10-17 11:55:00,25.29,25.35,25.27,25.34,24820.0,21.0608,21.1108,21.0442,21.1024,24820.0
2017-10-17 12:00:00,25.34,25.37,25.32,25.32,16506.0,21.1024,21.1274,21.0858,21.0858,16506.0
2017-10-17 12:05:00,25.32,25.39,25.3,25.36,8842.0,21.0858,21.1441,21.0691,21.1191,8842.0
2017-10-17 12:10:00,25.39,25.41,25.36,25.4,12186.0,21.1441,21.1607,21.1191,21.1524,12186.0
2017-10-17 12:15:00,25.4,25.43,25.38,25.38,28284.0,21.1524,21.1774,21.1358,21.1358,28284.0
2017-10-17 12:20:00,25.37,25.39,25.36,25.36,21130.0,21.1274,21.1441,21.1191,21.1191,21130.0
2017-10-17 12:25:00,25.37,25.41,25.36,25.4,20066.0,21.1274,21.1607,21.1191,21.1524,20066.0
2017-10-17 12:30:00,25.41,25.42,25.39,25.39,12340.0,21.1607,21.1691,21.1441,21.1441,12340.0
2017-10-17 12:35:00,25.4,25.43,25.39,25.39,12358.0,21.1524,21.1774,21.1441,21.1441,12358.0
2017-10-17 12:40:00,25.39,25.4,25.37,25.39,10040.0,21.1441,21.1524,21.1274,21.1441,10040.0
2017-10-17 12:45:00,25.39,25.4,25.38,25.38,11400.0,21.1441,21.1524,21.1358,21.1358,11400.0
2017-10-17 12:50:00,25.39,25.42,25.38,25.4,13100.0,21.1441,21.1691,21.1358,21.1524,13100.0
2017-10-17 12:55:00,25.41,25.44,25.4,25.41,14854.0,21.1607,21.1857,21.1524,21.1607,14854.0
2017-10-17 13:00:00,25.41,25.41,25.39,25.39,13640.0,21.1607,21.1607,21.1441,21.1441,13640.0
2017-10-17 13:05:00,25.4,25.4,25.38,25.4,10600.0,21.1524,21.1524,21.1358,21.1524,10600.0
2017-10-17 13:10:00,25.4,25.42,25.39,25.42,13118.0,21.1524,21.1691,21.1441,21.1691,13118.0
2017-10-17 13:15:00,25.42,25.43,25.42,25.43,16200.0,21.1691,21.1774,21.1691,21.1774,16200.0
2017-10-17 13:20:00,25.45,25.46,25.41,25.41,13104.0,21.1941,21.2024,21.1607,21.1607,13104.0
2017-10-17 13:25:00,25.41,25.41,25.38,25.4,9800.0,21.1607,21.1607,21.1358,21.1524,9800.0
2017-10-17 13:30:00,25.4,25.4,25.33,25.33,18134.0,21.1524,21.1524,21.0941,21.0941,18134.0
2017-10-17 13:35:00,25.33,25.35,25.33,25.35,6810.0,21.0941,21.1108,21.0941,21.1108,6810.0
2017-10-17 13:40:00,25.35,25.37,25.34,25.35,21884.0,21.1108,21.1274,21.1024,21.1108,21884.0
2017-10-17 13:45:00,25.35,25.35,25.33,25.33,18056.0,21.1108,21.1108,21.0941,21.0941,18056.0
2017-10-17 13:50:00,25.32,25.34,25.32,25.33,8292.0,21.0858,21.1024,21.0858,21.0941,8292.0
2017-10-17 13:55:00,25.33,25.36,25.32,25.35,15770.0,21.0941,21.1191,21.0858,21.1108,15770.0
2017-10-17 14:00:00,25.36,25.39,25.36,25.38,124820.0,21.1191,21.1441,21.1191,21.1358,124820.0
2017-10-17 14:05:00,25.38,25.39,25.35,25.36,26532.0,21.1358,21.1441,21.1108,21.1191,26532.0
2017-10-17 14:10:00,25.36,25.36,25.32,25.35,21878.0,21.1191,21.1191,21.0858,21.1108,21878.0
2017-10-17 14:15:00,25.35,25.37,25.35,25.36,31764.0,21.1108,21.1274,21.1108,21.1191,31764.0
2017-10-17 14:20:00,25.36,25.36,25.34,25.36,42564.0,21.1191,21.1191,21.1024,21.1191,42564.0
2017-10-17 14:25:00,25.36,25.39,25.35,25.39,25106.0,21.1191,21.1441,21.1108,21.1441,25106.0
2017-10-17 14:30:00,25.39,25.42,25.38,25.38,39976.0,21.1441,21.1691,21.1358,21.1358,39976.0
2017-10-17 14:35:00,25.38,25.39,25.35,25.36,27454.0,21.1358,21.1441,21.1108,21.1191,27454.0
2017-10-17 14:40:00,25.38,25.4,25.38,25.39,11860.0,21.1358,21.1524,21.1358,21.1441,11860.0
2017-10-17 14:45:00,25.41,25.41,25.39,25.39,17606.0,21.1607,21.1607,21.1441,21.1441,17606.0
2017-10-17 14:50:00,25.39,25.43,25.39,25.42,55434.0,21.1441,21.1774,21.1441,21.1691,55434.0
2017-10-17 14:55:00,25.42,25.45,25.4,25.4,28390.0,21.1691,21.1941,21.1524,21.1524,28390.0
2017-10-17 15:00:00,25.4,25.4,25.36,25.36,20954.0,21.1524,21.1524,21.1191,21.1191,20954.0
2017-10-17 15:05:00,25.36,25.38,25.34,25.34,57750.0,21.1191,21.1358,21.1024,21.1024,57750.0
2017-10-17 15:10:00,25.35,25.36,25.32,25.33,24620.0,21.1108,21.1191,21.0858,21.0941,24620.0
2017-10-17 15:15:00,25.33,25.35,25.32,25.34,29292.0,21.0941,21.1108,21.0858,21.1024,29292.0
2017-10-17 15:20:00,25.34,25.35,25.33,25.34,29070.0,21.1024,21.1108,21.0941,21.1024,29070.0
2017-10-17 15:25:00,25.34,25.36,25.34,25.36,33440.0,21.1024,21.1191,21.1024,21.1191,33440.0
2017-10-17 15:30:00,25.36,25.4,25.36,25.4,24452.0,21.1191,21.1524,21.1191,21.1524,24452.0
2017-10-17 15:35:00,25.4,25.42,25.39,25.42,44386.0,21.1524,21.1691,21.1441,21.1691,44386.0
2017-10-17 15:40:00,25.42,25.44,25.42,25.43,48482.0,21.1691,21.1857,21.1691,21.1774,48482.0
2017-10-17 15:45:00,25.43,25.43,25.38,25.39,71962.0,21.1774,21.1774,21.1358,21.1441,71962.0
2017-10-17 15:50:00,25.39,25.42,25.39,25.42,75768.0,21.1441,21.1691,21.1441,21.1691,75768.0
2017-10-17 15:55:00,25.41,25.41,25.37,25.38,236788.0,21.1607,21.1607,21.1274,21.1358,236788.0
2017-10-18 09:30:00,25.43,25.5,25.4,25.43,24630.0,21.1774,21.2357,21.1524,21.1774,24630.0
2017-10-18 09:35:00,25.53,25.67,25.51,25.55,66432.0,21.2607,21.3773,21.244,21.2773,66432.0
2017-10-18 09:40:00,25.58,25.67,25.58,25.65,29888.0,21.3023,21.3773,21.3023,21.3606,29888.0
2017-10-18 09:45:00,25.66,25.66,25.58,25.61,11600.0,21.3689,21.3689,21.3023,21.3273,11600.0
2017-10-18 09:50:00,25.61,25.62,25.55,25.62,7600.0,21.3273,21.3356,21.2773,21.3356,7600.0
2017-10-18 09:55:00,25.64,25.75,25.64,25.68,23334.0,21.3523,21.4439,21.3523,21.3856,23334.0
2017-10-18 10:00:00,25.68,25.72,25.68,25.68,8400.0,21.3856,21.4189,21.3856,21.3856,8400.0
2017-10-18 10:05:00,25.7,25.7,25.64,25.64,12200.0,21.4022,21.4022,21.3523,21.3523,12200.0
2017-10-18 10:10:00,25.63,25.67,25.59,25.6,12400.0,21.344,21.3773,21.3106,21.319,12400.0
2017-10-18 10:15:00,25.6,25.67,25.6,25.67,22474.0,21.319,21.3773,21.319,21.3773,22474.0
2017-10-18 10:20:00,25.66,25.7,25.64,25.66,15474.0,21.3689,21.4022,21.3523,21.3689,15474.0
2017-10-18 10:25:00,25.66,25.66,25.61,25.61,12162.0,21.3689,21.3689,21.3273,21.3273,12162.0
2017-10-18 10:30:00,25.61,25.62,25.57,25.6,23508.0,21.3273,21.3356,21.294,21.319,23508.0
2017-10-18 10:35:00,25.59,25.59,25.53,25.53,12040.0,21.3106,21.3106,21.2607,21.2607,12040.0
2017-10-18 10:40:00,25.52,25.54,25.47,25.47,22988.0,21.2523,21.269,21.2107,21.2107,22988.0
2017-10-18 10:45:00,25.46,25.47,25.41,25.45,22334.0,21.2024,21.2107,21.1607,21.1941,22334.0
2017-10-18 10:50:00,25.46,25.47,25.45,25.45,6156.0,21.2024,21.2107,21.1941,21.1941,6156.0
2017-10-18 10:55:00,25.45,25.46,25.42,25.43,25484.0,21.1941,21.2024,21.1691,21.1774,25484.0
2017-10-18 11:00:00,25.43,25.43,25.4,25.42,11890.0,21.1774,21.1774,21.1524,21.1691,11890.0
2017-10-18 11:05:00,25.42,25.44,25.4,25.44,19482.0,21.1691,21.1857,21.1524,21.1857,19482.0
2017-10-18 11:10:00,25.43,25.48,25.43,25.47,21068.0,21.1774,21.219,21.1774,21.2107,21068.0
2017-10-18 11:15:00,25.47,25.47,25.42,25.45,15614.0,21.2107,21.2107,21.1691,21.1941,15614.0
2017-10-18 11:20:00,25.45,25.46,25.43,25.45,4600.0,21.1941,21.2024,21.1774,21.1941,4600.0
2017-10-18 11:25:00,25.43,25.43,25.39,25.4,6744.0,21.1774,21.1774,21.1441,21.1524,6744.0
2017-10-18 11:30:00,25.41,25.41,25.39,25.41,10416.0,21.1607,21.1607,21.1441,21.1607,10416.0
2017-10-18 11:35:00,25.41,25.42,25.39,25.41,7730.0,21.1607,21.1691,21.1441,21.1607,7730.0
2017-10-18 11:40:00,25.42,25.46,25.41,25.46,25394.0,21.1691,21.2024,21.1607,21.2024,25394.0
2017-10-18 11:45:00,25.46,25.49,25.45,25.48,39600.0,21.2024,21.2274,21.1941,21.219,39600.0
2017-10-18 11:50:00,25.49,25.49,25.41,25.41,12360.0,21.2274,21.2274,21.1607,21.1607,12360.0
2017-10-18 11:55:00,25.42,25.43,25.41,25.43,9484.0,21.1691,21.1774,21.1607,21.1774,9484.0
2017-10-18 12:00:00,25.42,25.43,25.41,25.43,2232.0,21.1691,21.1774,21.1607,21.1774,2232.0
2017-10-18 12:05:00,25.42,25.45,25.42,25.45,6200.0,21.1691,21.1941,21.1691,21.1941,6200.0
2017-10-18 12:10:00,25.45,25.46,25.45,25.46,5920.0,21.1941,21.2024,21.1941,21.2024,5920.0
2017-10-18 12:15:00,25.46,25.46,25.43,25.43,6800.0,21.2024,21.2024,21.1774,21.1774,6800.0
2017-10-18 12:20:00,25.44,25.48,25.43,25.48,6202.0,21.1857,21.219,21.1774,21.219,6202.0
2017-10-18 12:25:00,25.48,25.49,25.45,25.48,9200.0,21.219,21.2274,21.1941,21.219,9200.0
2017-10-18 12:30:00,25.47,25.47,25.45,25.46,5200.0,21.2107,21.2107,21.1941,21.2024,5200.0
2017-10-18 12:35:00,25.47,25.49,25.47,25.49,4400.0,21.2107,21.2274,21.2107,21.2274,4400.0
2017-10-18 12:40:00,25.48,25.58,25.48,25.58,17950.0,21.219,21.3023,21.219,21.3023,17950.0
2017-10-18 12:45:00,25.57,25.58,25.54,25.55,23276.0,21.294,21.3023,21.269,21.2773,23276.0
2017-10-18 12:50:00,25.54,25.54,25.52,25.53,9868.0,21.269,21.269,21.2523,21.2607,9868.0
2017-10-18 12:55:00,25.54,25.54,25.51,25.54,7400.0,21.269,21.269,21.244,21.269,7400.0
2017-10-18 13:00:00,25.53,25.56,25.53,25.55,3600.0,21.2607,21.2857,21.2607,21.2773,3600.0
2017-10-18 13:05:00,25.56,25.56,25.55,25.56,4200.0,21.2857,21.2857,21.2773,21.2857,4200.0
2017-10-18 13:10:00,25.56,25.56,25.54,25.55,4800.0,21.2857,21.2857,21.269,21.2773,4800.0
2017-10-18 13:15:00,25.55,25.55,25.52,25.54,9694.0,21.2773,21.2773,21.2523,21.269,9694.0
2017-10-18 13:20:00,25.55,25.55,25.5,25.52,3200.0,21.2773,21.2773,21.2357,21.2523,3200.0
2017-10-18 13:25:00,25.53,25.53,25.49,25.49,3200.0,21.2607,21.2607,21.2274,21.2274,3200.0
2017-10-18 13:30:00,25.49,25.54,25.49,25.52,12348.0,21.2274,21.269,21.2274,21.2523,12348.0
2017-10-18 13:35:00,25.51,25.53,25.5,25.53,7400.0,21.244,21.2607,21.2357,21.2607,7400.0
2017-10-18 13:40:00,25.53,25.55,25.52,25.55,7660.0,21.2607,21.2773,21.2523,21.2773,7660.0
2017-10-18 13:45:00,25.52,25.54,25.5,25.54,13756.0,21.2523,21.269,21.2357,21.269,13756.0
2017-10-18 13:50:00,25.54,25.57,25.53,25.57,20544.0,21.269,21.294,21.2607,21.294,20544.0
2017-10-18 13:55:00,25.57,25.57,25.53,25.54,14936.0,21.294,21.294,21.2607,21.269,14936.0
2017-10-18 14:00:00,25.54,25.6,25.54,25.6,19306.0,21.269,21.319,21.269,21.319,19306.0
2017-10-18 14:05:00,25.59,25.61,25.57,25.61,14942.0,21.3106,21.3273,21.294,21.3273,14942.0
2017-10-18 14:10:00,25.61,25.62,25.6,25.6,10882.0,21.3273,21.3356,21.319,21.319,10882.0
2017-10-18 14:15:00,25.6,25.63,25.6,25.61,16000.0,21.319,21.344,21.319,21.3273,16000.0
2017-10-18 14:20:00,25.61,25.65,25.61,25.65,44246.0,21.3273,21.3606,21.3273,21.3606,44246.0
2017-10-18 14:25:00,25.65,25.66,25.65,25.65,7260.0,21.3606,21.3689,21.3606,21.3606,7260.0
2017-10-18 14:30:00,25.66,25.67,25.61,25.61,45560.0,21.3689,21.3773,21.3273,21.3273,45560.0
2017-10-18 14:35:00,25.62,25.62,25.6,25.61,25956.0,21.3356,21.3356,21.319,21.3273,25956.0
2017-10-18 14:40:00,25.62,25.62,25.57,25.58,17592.0,21.3356,21.3356,21.294,21.3023,17592.0
2017-10-18 14:45:00,25.59,25.6,25.58,25.58,11744.0,21.3106,21.319,21.3023,21.3023,11744.0
2017-10-18 14:50:00,25.57,25.58,25.56,25.56,10080.0,21.294,21.3023,21.2857,21.2857,10080.0
2017-10-18 14:55:00,25.56,25.56,25.56,25.56,3600.0,21.2857,21.2857,21.2857,21.2857,3600.0
2017-10-18 15:00:00,25.56,25.57,25.54,25.54,10296.0,21.2857,21.294,21.269,21.269,10296.0
2017-10-18 15:05:00,25.55,25.55,25.54,25.55,8230.0,21.2773,21.2773,21.269,21.2773,8230.0
2017-10-18 15:10:00,25.55,25.55,25.54,25.54,6782.0,21.2773,21.2773,21.269,21.269,6782.0
2017-10-18 15:15:00,25.54,25.55,25.53,25.54,12838.0,21.269,21.2773,21.2607,21.269,12838.0
2017-10-18 15:20:00,25.54,25.54,25.49,25.5,23390.0,21.269,21.269,21.2274,21.2357,23390.0
2017-10-18 15:25:00,25.5,25.5,25.5,25.5,27152.0,21.2357,21.2357,21.2357,21.2357,27152.0
2017-10-18 15:30:00,25.5,25.5,25.5,25.5,19996.0,21.2357,21.2357,21.2357,21.2357,19996.0
2017-10-18 15:35:00,25.5,25.5,25.48,25.48,35858.0,21.2357,21.2357,21.219,21.219,35858.0
2017-10-18 15:40:00,25.48,25.49,25.44,25.46,44788.0,21.219,21.2274,21.1857,21.2024,44788.0
2017-10-18 15:45:00,25.47,25.49,25.44,25.47,102210.0,21.2107,21.2274,21.1857,21.2107,102210.0
2017-10-18 15:50:00,25.47,25.47,25.44,25.44,44954.0,21.2107,21.2107,21.1857,21.1857,44954.0
2017-10-18 15:55:00,25.44,25.44,25.43,25.43,101594.0,21.1857,21.1857,21.1774,21.1774,101594.0
2017-10-19 09:30:00,25.32,25.33,25.17,25.29,29702.0,21.0858,21.0941,20.9609,21.0608,29702.0
2017-10-19 09:35:00,25.24,25.35,25.24,25.31,13600.0,21.0192,21.1108,21.0192,21.0775,13600.0
2017-10-19 09:40:00,25.32,25.5,25.31,25.5,18572.0,21.0858,21.2357,21.0775,21.2357,18572.0
2017-10-19 09:45:00,25.46,25.48,25.36,25.36,13186.0,21.2024,21.219,21.1191,21.1191,13186.0
2017-10-19 09:50:00,25.33,25.33,25.25,25.32,15718.0,21.0941,21.0941,21.0275,21.0858,15718.0
2017-10-19 09:55:00,25.3,25.3,25.25,25.3,22200.0,21.0691,21.0691,21.0275,21.0691,22200.0
2017-10-19 10:00:00,25.3,25.36,25.25,25.34,54272.0,21.0691,21.1191,21.0275,21.1024,54272.0
2017-10-19 10:05:00,25.35,25.35,25.28,25.3,9600.0,21.1108,21.1108,21.0525,21.0691,9600.0
2017-10-19 10:10:00,25.28,25.28,25.23,25.25,7848.0,21.0525,21.0525,21.0108,21.0275,7848.0
2017-10-19 10:15:00,25.25,25.28,25.24,25.28,13000.0,21.0275,21.0525,21.0192,21.0525,13000.0
2017-10-19 10:20:00,25.28,25.32,25.28,25.32,6280.0,21.0525,21.0858,21.0525,21.0858,6280.0
2017-10-19 10:25:00,25.31,25.32,25.29,25.3,7800.0,21.0775,21.0858,21.0608,21.0691,7800.0
2017-10-19 10:30:00,25.31,25.33,25.29,25.29,5528.0,21.0775,21.0941,21.0608,21.0608,5528.0
2017-10-19 10:35:00,25.31,25.32,25.28,25.29,3400.0,21.0775,21.0858,21.0525,21.0608,3400.0
2017-10-19 10:40:00,25.3,25.31,25.26,25.28,20542.0,21.0691,21.0775,21.0358,21.0525,20542.0
2017-10-19 10:45:00,25.31,25.31,25.27,25.29,6800.0,21.0775,21.0775,21.0442,21.0608,6800.0
2017-10-19 10:50:00,25.32,25.32,25.28,25.28,4640.0,21.0858,21.0858,21.0525,21.0525,4640.0
2017-10-19 10:55:00,25.31,25.31,25.3,25.31,4380.0,21.0775,21.0775,21.0691,21.0775,4380.0
2017-10-19 11:00:00,25.32,25.38,25.31,25.36,42088.0,21.0858,21.1358,21.0775,21.1191,42088.0
2017-10-19 11:05:00,25.38,25.39,25.34,25.36,35078.0,21.1358,21.1441,21.1024,21.1191,35078.0
2017-10-19 11:10:00,25.36,25.36,25.31,25.33,16164.0,21.1191,21.1191,21.0775,21.0941,16164.0
2017-10-19 11:15:00,25.35,25.36,25.32,25.33,10934.0,21.1108,21.1191,21.0858,21.0941,10934.0
2017-10-19 11:20:00,25.34,25.35,25.33,25.33,7600.0,21.1024,21.1108,21.0941,21.0941,7600.0
2017-10-19 11:25:00,25.33,25.34,25.31,25.31,3406.0,21.0941,21.1024,21.0775,21.0775,3406.0
2017-10-19 11:30:00,25.31,25.33,25.29,25.29,6434.0,21.0775,21.0941,21.0608,21.0608,6434.0
2017-10-19 11:35:00,25.32,25.33,25.32,25.33,4074.0,21.0858,21.0941,21.0858,21.0941,4074.0
2017-10-19 11:40:00,25.33,25.34,25.32,25.33,4848.0,21.0941,21.1024,21.0858,21.0941,4848.0
2017-10-19 11:45:00,25.34,25.35,25.33,25.34,5950.0,21.1024,21.1108,21.0941,21.1024,5950.0
2017-10-19 11:50:00,25.35,25.36,25.34,25.35,11676.0,21.1108,21.1191,21.1024,21.1108,11676.0
2017-10-19 11:55:00,25.36,25.36,25.32,25.33,2800.0,21.1191,21.1191,21.0858,21.0941,2800.0
2017-10-19 12:00:00,25.33,25.34,25.31,25.34,3998.0,21.0941,21.1024,21.0775,21.1024,3998.0
2017-10-19 12:05:00,25.32,25.35,25.31,25.32,3400.0,21.0858,21.1108,21.0775,21.0858,3400.0
2017-10-19 12:10:00,25.34,25.35,25.34,25.35,3760.0,21.1024,21.1108,21.1024,21.1108,3760.0
2017-10-19 12:15:00,25.36,25.4,25.34,25.36,25838.0,21.1191,21.1524,21.1024,21.1191,25838.0
2017-10-19 12:20:00,25.36,25.38,25.35,25.37,6928.0,21.1191,21.1358,21.1108,21.1274,6928.0
2017-10-19 12:25:00,25.36,25.38,25.36,25.38,2416.0,21.1191,21.1358,21.1191,21.1358,2416.0
2017-10-19 12:30:00,25.37,25.38,25.36,25.38,3262.0,21.1274,21.1358,21.1191,21.1358,3262.0
2017-10-19 12:35:00,25.36,25.36,25.36,25.36,4900.0,21.1191,21.1191,21.1191,21.1191,4900.0
2017-10-19 12:40:00,25.36,25.37,25.36,25.36,11590.0,21.1191,21.1274,21.1191,21.1191,11590.0
2017-10-19 12:45:00,25.36,25.38,25.35,25.38,14474.0,21.1191,21.1358,21.1108,21.1358,14474.0
2017-10-19 12:50:00,25.38,25.39,25.36,25.38,8858.0,21.1358,21.1441,21.1191,21.1358,8858.0
2017-10-19 12:55:00,25.36,25.39,25.34,25.39,14748.0,21.1191,21.1441,21.1024,21.1441,14748.0
2017-10-19 13:00:00,25.39,25.42,25.38,25.42,8372.0,21.1441,21.1691,21.1358,21.1691,8372.0
2017-10-19 13:05:00,25.43,25.46,25.43,25.43,9862.0,21.1774,21.2024,21.1774,21.1774,9862.0
2017-10-19 13:10:00,25.45,25.45,25.43,25.45,600.0,21.1941,21.1941,21.1774,21.1941,600.0
2017-10-19 13:15:00,25.46,25.49,25.46,25.49,2600.0,21.2024,21.2274,21.2024,21.2274,2600.0
2017-10-19 13:20:00,25.48,25.48,25.46,25.46,5360.0,21.219,21.219,21.2024,21.2024,5360.0
2017-10-19 13:25:00,25.46,25.5,25.46,25.49,4762.0,21.2024,21.2357,21.2024,21.2274,4762.0
2017-10-19 13:30:00,25.49,25.49,25.43,25.46,8014.0,21.2274,21.2274,21.1774,21.2024,8014.0
2017-10-19 13:35:00,25.46,25.48,25.45,25.48,10002.0,21.2024,21.219,21.1941,21.219,10002.0
2017-10-19 13:40:00,25.49,25.49,25.47,25.49,6146.0,21.2274,21.2274,21.2107,21.2274,6146.0
2017-10-19 13:45:00,25.48,25.53,25.44,25.52,17218.0,21.219,21.2607,21.1857,21.2523,17218.0
2017-10-19 13:50:00,25.5,25.53,25.5,25.53,7614.0,21.2357,21.2607,21.2357,21.2607,7614.0
2017-10-19 13:55:00,25.52,25.55,25.52,25.52,3000.0,21.2523,21.2773,21.2523,21.2523,3000.0
2017-10-19 14:00:00,25.53,25.54,25.5,25.5,1600.0,21.2607,21.269,21.2357,21.2357,1600.0
2017-10-19 14:05:00,25.53,25.55,25.52,25.54,5204.0,21.2607,21.2773,21.2523,21.269,5204.0
2017-10-19 14:10:00,25.55,25.56,25.52,25.56,5560.0,21.2773,21.2857,21.2523,21.2857,5560.0
2017-10-19 14:15:00,25.54,25.55,25.53,25.55,8786.0,21.269,21.2773,21.2607,21.2773,8786.0
2017-10-19 14:20:00,25.54,25.57,25.54,25.56,8600.0,21.269,21.294,21.269,21.2857,8600.0
2017-10-19 14:25:00,25.56,25.56,25.54,25.55,11922.0,21.2857,21.2857,21.269,21.2773,11922.0
2017-10-19 14:30:00,25.55,25.56,25.54,25.55,9180.0,21.2773,21.2857,21.269,21.2773,9180.0
2017-10-19 14:35:00,25.55,25.57,25.54,25.57,16784.0,21.2773,21.294,21.269,21.294,16784.0
2017-10-19 14:40:00,25.57,25.61,25.57,25.6,13328.0,21.294,21.3273,21.294,21.319,13328.0
2017-10-19 14:45:00,25.6,25.61,25.59,25.61,7416.0,21.319,21.3273,21.3106,21.3273,7416.0
2017-10-19 14:50:00,25.6,25.61,25.6,25.61,8608.0,21.319,21.3273,21.319,21.3273,8608.0
2017-10-19 14:55:00,25.61,25.63,25.6,25.63,23214.0,21.3273,21.344,21.319,21.344,23214.0
2017-10-19 15:00:00,25.63,25.64,25.61,25.61,13880.0,21.344,21.3523,21.3273,21.3273,13880.0
2017-10-19 15:05:00,25.61,25.64,25.61,25.64,18888.0,21.3273,21.3523,21.3273,21.3523,18888.0
2017-10-19 15:10:00,25.64,25.68,25.64,25.68,22774.0,21.3523,21.3856,21.3523,21.3856,22774.0
2017-10-19 15:15:00,25.68,25.68,25.68,25.68,22702.0,21.3856,21.3856,21.3856,21.3856,22702.0
2017-10-19 15:20:00,25.68,25.7,25.68,25.68,28432.0,21.3856,21.4022,21.3856,21.3856,28432.0
2017-10-19 15:25:00,25.69,25.72,25.68,25.71,45770.0,21.3939,21.4189,21.3856,21.4106,45770.0
2017-10-19 15:30:00,25.7,25.7,25.68,25.68,49948.0,21.4022,21.4022,21.3856,21.3856,49948.0
2017-10-19 15:35:00,25.68,25.71,25.68,25.68,45926.0,21.3856,21.4106,21.3856,21.3856,45926.0
2017-10-19 15:40:00,25.68,25.71,25.68,25.71,30496.0,21.3856,21.4106,21.3856,21.4106,30496.0
2017-10-19 15:45:00,25.71,25.71,25.66,25.66,19782.0,21.4106,21.4106,21.3689,21.3689,19782.0
2017-10-19 15:50:00,25.66,25.68,25.66,25.67,58404.0,21.3689,21.3856,21.3689,21.3773,58404.0
2017-10-19 15:55:00,25.66,25.67,25.61,25.64,162712.0,21.3689,21.3773,21.3273,21.3523,162712.0
2017-10-20 09:30:00,25.84,25.93,25.8,25.93,31984.0,21.5188,21.5938,21.4855,21.5938,31984.0
2017-10-20 09:35:00,25.93,26.15,25.92,26.14,47734.0,21.5938,21.777,21.5855,21.7687,47734.0
2017-10-20 09:40:00,26.15,26.25,25.99,26.03,36716.0,21.777,21.8603,21.6437,21.6771,36716.0
2017-10-20 09:45:00,26.03,26.07,25.99,26.04,19440.0,21.6771,21.7104,21.6437,21.6854,19440.0
2017-10-20 09:50:00,26.04,26.14,25.98,26.12,39810.0,21.6854,21.7687,21.6354,21.752,39810.0
2017-10-20 09:55:00,26.09,26.09,25.99,26.02,22032.0,21.727,21.727,21.6437,21.6687,22032.0
2017-10-20 10:00:00,26.0,26.07,26.0,26.07,14276.0,21.6521,21.7104,21.6521,21.7104,14276.0
2017-10-20 10:05:00,26.06,26.21,26.06,26.2,70184.0,21.702,21.827,21.702,21.8186,70184.0
2017-10-20 10:10:00,26.21,26.27,26.12,26.27,54658.0,21.827,21.8769,21.752,21.8769,54658.0
2017-10-20 10:15:00,26.25,26.3,26.21,26.22,46014.0,21.8603,21.9019,21.827,21.8353,46014.0
2017-10-20 10:20:00,26.21,26.21,26.14,26.17,27426.0,21.827,21.827,21.7687,21.7936,27426.0
2017-10-20 10:25:00,26.15,26.15,26.07,26.08,14100.0,21.777,21.777,21.7104,21.7187,14100.0
2017-10-20 10:30:00,26.09,26.1,26.06,26.07,17410.0,21.727,21.7354,21.702,21.7104,17410.0
2017-10-20 10:35:00,26.08,26.14,26.07,26.13,24048.0,21.7187,21.7687,21.7104,21.7603,24048.0
2017-10-20 10:40:00,26.12,26.13,26.09,26.1,14800.0,21.752,21.7603,21.727,21.7354,14800.0
2017-10-20 10:45:00,26.1,26.11,26.06,26.09,10356.0,21.7354,21.7437,21.702,21.727,10356.0
2017-10-20 10:50:00,26.09,26.11,26.09,26.11,8552.0,21.727,21.7437,21.727,21.7437,8552.0
2017-10-20 10:55:00,26.11,26.11,26.06,26.07,8668.0,21.7437,21.7437,21.702,21.7104,8668.0
2017-10-20 11:00:00,26.07,26.13,26.07,26.11,11828.0,21.7104,21.7603,21.7104,21.7437,11828.0
2017-10-20 11:05:00,26.11,26.17,26.11,26.16,31252.0,21.7437,21.7936,21.7437,21.7853,31252.0
2017-10-20 11:10:00,26.17,26.23,26.17,26.23,36132.0,21.7936,21.8436,21.7936,21.8436,36132.0
2017-10-20 11:15:00,26.22,26.31,26.21,26.3,27056.0,21.8353,21.9102,21.827,21.9019,27056.0
2017-10-20 11:20:00,26.3,26.35,26.25,26.32,63454.0,21.9019,21.9435,21.8603,21.9186,63454.0
2017-10-20 11:25:00,26.32,26.36,26.31,26.32,29456.0,21.9186,21.9519,21.9102,21.9186,29456.0
2017-10-20 11:30:00,26.32,26.32,26.23,26.25,18900.0,21.9186,21.9186,21.8436,21.8603,18900.0
2017-10-20 11:35:00,26.25,26.27,26.25,26.25,10884.0,21.8603,21.8769,21.8603,21.8603,10884.0
2017-10-20 11:40:00,26.25,26.29,26.24,26.29,20432.0,21.8603,21.8936,21.8519,21.8936,20432.0
2017-10-20 11:45:00,26.29,26.32,26.28,26.32,13954.0,21.8936,21.9186,21.8853,21.9186,13954.0
2017-10-20 11:50:00,26.32,26.34,26.29,26.32,13766.0,21.9186,21.9352,21.8936,21.9186,13766.0
2017-10-20 11:55:00,26.33,26.33,26.31,26.31,12300.0,21.9269,21.9269,21.9102,21.9102,12300.0
2017-10-20 12:00:00,26.31,26.34,26.31,26.32,18080.0,21.9102,21.9352,21.9102,21.9186,18080.0
2017-10-20 12:05:00,26.33,26.36,26.33,26.35,25166.0,21.9269,21.9519,21.9269,21.9435,25166.0
2017-10-20 12:10:00,26.35,26.38,26.31,26.38,33396.0,21.9435,21.9685,21.9102,21.9685,33396.0
2017-10-20 12:15:00,26.36,26.4,26.35,26.39,18460.0,21.9519,21.9852,21.9435,21.9769,18460.0
2017-10-20 12:20:00,26.39,26.42,26.35,26.42,67108.0,21.9769,22.0018,21.9435,22.0018,67108.0
2017-10-20 12:25:00,26.41,26.43,26.41,26.41,25588.0,21.9935,22.0102,21.9935,21.9935,25588.0
2017-10-20 12:30:00,26.4,26.41,26.35,26.37,20718.0,21.9852,21.9935,21.9435,21.9602,20718.0
2017-10-20 12:35:00,26.36,26.36,26.32,26.34,7594.0,21.9519,21.9519,21.9186,21.9352,7594.0
2017-10-20 12:40:00,26.34,26.36,26.33,26.35,8016.0,21.9352,21.9519,21.9269,21.9435,8016.0
2017-10-20 12:45:00,26.34,26.36,26.34,26.35,6724.0,21.9352,21.9519,21.9352,21.9435,6724.0
2017-10-20 12:50:00,26.35,26.36,26.35,26.36,10800.0,21.9435,21.9519,21.9435,21.9519,10800.0
2017-10-20 12:55:00,26.35,26.36,26.33,26.34,7600.0,21.9435,21.9519,21.9269,21.9352,7600.0
2017-10-20 13:00:00,26.34,26.36,26.33,26.36,13236.0,21.9352,21.9519,21.9269,21.9519,13236.0
2017-10-20 13:05:00,26.36,26.36,26.32,26.33,16414.0,21.9519,21.9519,21.9186,21.9269,16414.0
2017-10-20 13:10:00,26.33,26.35,26.31,26.31,11406.0,21.9269,21.9435,21.9102,21.9102,11406.0
2017-10-20 13:15:00,26.32,26.33,26.31,26.31,8672.0,21.9186,21.9269,21.9102,21.9102,8672.0
2017-10-20 13:20:00,26.32,26.34,26.32,26.34,16162.0,21.9186,21.9352,21.9186,21.9352,16162.0
2017-10-20 13:25:00,26.34,26.34,26.31,26.33,15562.0,21.9352,21.9352,21.9102,21.9269,15562.0
2017-10-20 13:30:00,26.31,26.33,26.3,26.33,11434.0,21.9102,21.9269,21.9019,21.9269,11434.0
2017-10-20 13:35:00,26.32,26.36,26.32,26.36,25906.0,21.9186,21.9519,21.9186,21.9519,25906.0
2017-10-20 13:40:00,26.35,26.38,26.33,26.33,52926.0,21.9435,21.9685,21.9269,21.9269,52926.0
2017-10-20 13:45:00,26.33,26.33,26.23,26.25,35206.0,21.9269,21.9269,21.8436,21.8603,35206.0
2017-10-20 13:50:00,26.27,26.31,26.24,26.31,9400.0,21.8769,21.9102,21.8519,21.9102,9400.0
2017-10-20 13:55:00,26.31,26.36,26.3,26.33,17912.0,21.9102,21.9519,21.9019,21.9269,17912.0
2017-10-20 14:00:00,26.33,26.35,26.33,26.34,14202.0,21.9269,21.9435,21.9269,21.9352,14202.0
2017-10-20 14:05:00,26.35,26.36,26.34,26.36,21288.0,21.9435,21.9519,21.9352,21.9519,21288.0
2017-10-20 14:10:00,26.36,26.41,26.35,26.38,24230.0,21.9519,21.9935,21.9435,21.9685,24230.0
2017-10-20 14:15:00,26.38,26.4,26.36,26.4,11728.0,21.9685,21.9852,21.9519,21.9852,11728.0
2017-10-20 14:20:00,26.39,26.42,26.38,26.42,11148.0,21.9769,22.0018,21.9685,22.0018,11148.0
2017-10-20 14:25:00,26.43,26.43,26.38,26.4,34000.0,22.0102,22.0102,21.9685,21.9852,34000.0
2017-10-20 14:30:00,26.4,26.43,26.4,26.43,23906.0,21.9852,22.0102,21.9852,22.0102,23906.0
2017-10-20 14:35:00,26.42,26.43,26.4,26.4,21636.0,22.0018,22.0102,21.9852,21.9852,21636.0
2017-10-20 14:40:00,26.4,26.41,26.39,26.41,16408.0,21.9852,21.9935,21.9769,21.9935,16408.0
2017-10-20 14:45:00,26.41,26.43,26.4,26.41,15150.0,21.9935,22.0102,21.9852,21.9935,15150.0
2017-10-20 14:50:00,26.41,26.41,26.38,26.41,22520.0,21.9935,21.9935,21.9685,21.9935,22520.0
2017-10-20 14:55:00,26.41,26.42,26.4,26.41,20896.0,21.9935,22.0018,21.9852,21.9935,20896.0
2017-10-20 15:00:00,26.41,26.41,26.36,26.4,25936.0,21.9935,21.9935,21.9519,21.9852,25936.0
2017-10-20 15:05:00,26.4,26.43,26.39,26.42,32274.0,21.9852,22.0102,21.9769,22.0018,32274.0
2017-10-20 15:10:00,26.42,26.43,26.41,26.43,23830.0,22.0018,22.0102,21.9935,22.0102,23830.0
2017-10-20 15:15:00,26.43,26.48,26.43,26.47,43512.0,22.0102,22.0518,22.0102,22.0435,43512.0
2017-10-20 15:20:00,26.48,26.5,26.48,26.49,46570.0,22.0518,22.0685,22.0518,22.0601,46570.0
2017-10-20 15:25:00,26.49,26.5,26.49,26.49,46050.0,22.0601,22.0685,22.0601,22.0601,46050.0
2017-10-20 15:30:00,26.49,26.51,26.47,26.5,87902.0,22.0601,22.0768,22.0435,22.0685,87902.0
2017-10-20 15:35:00,26.52,26.52,26.43,26.47,91074.0,22.0851,22.0851,22.0102,22.0435,91074.0
2017-10-20 15:40:00,26.47,26.48,26.46,26.47,88940.0,22.0435,22.0518,22.0352,22.0435,88940.0
2017-10-20 15:45:00,26.46,26.46,26.42,26.42,91670.0,22.0352,22.0352,22.0018,22.0018,91670.0
2017-10-20 15:50:00,26.42,26.47,26.42,26.47,116958.0,22.0018,22.0435,22.0018,22.0435,116958.0
2017-10-20 15:55:00,26.47,26.51,26.46,26.5,325318.0,22.0435,22.0768,22.0352,22.0685,325318.0
2017-10-23 09:30:00,26.46,26.55,26.46,26.55,26434.0,22.0352,22.1101,22.0352,22.1101,26434.0
2017-10-23 09:35:00,26.56,26.64,26.49,26.57,32670.0,22.1184,22.1851,22.0601,22.1268,32670.0
2017-10-23 09:40:00,26.57,26.64,26.48,26.64,61540.0,22.1268,22.1851,22.0518,22.1851,61540.0
2017-10-23 09:45:00,26.64,26.64,26.5,26.5,22056.0,22.1851,22.1851,22.0685,22.0685,22056.0
2017-10-23 09:50:00,26.52,26.61,26.49,26.61,94948.0,22.0851,22.1601,22.0601,22.1601,94948.0
2017-10-23 09:55:00,26.61,26.64,26.49,26.52,17410.0,22.1601,22.1851,22.0601,22.0851,17410.0
2017-10-23 10:00:00,26.5,26.61,26.5,26.6,49666.0,22.0685,22.1601,22.0685,22.1517,49666.0
2017-10-23 10:05:00,26.61,26.68,26.61,26.64,27052.0,22.1601,22.2184,22.1601,22.1851,27052.0
2017-10-23 10:10:00,26.64,26.64,26.56,26.58,17658.0,22.1851,22.1851,22.1184,22.1351,17658.0
2017-10-23 10:15:00,26.58,26.6,26.55,26.6,61802.0,22.1351,22.1517,22.1101,22.1517,61802.0
2017-10-23 10:20:00,26.6,26.6,26.41,26.42,25032.0,22.1517,22.1517,21.9935,22.0018,25032.0
2017-10-23 10:25:00,26.43,26.52,26.38,26.52,42300.0,22.0102,22.0851,21.9685,22.0851,42300.0
2017-10-23 10:30:00,26.51,26.53,26.49,26.52,30916.0,22.0768,22.0934,22.0601,22.0851,30916.0
2017-10-23 10:35:00,26.5,26.53,26.5,26.52,36450.0,22.0685,22.0934,22.0685,22.0851,36450.0
2017-10-23 10:40:00,26.5,26.54,26.48,26.5,31944.0,22.0685,22.1018,22.0518,22.0685,31944.0
2017-10-23 10:45:00,26.49,26.5,26.43,26.43,12800.0,22.0601,22.0685,22.0102,22.0102,12800.0
2017-10-23 10:50:00,26.43,26.53,26.43,26.5,45492.0,22.0102,22.0934,22.0102,22.0685,45492.0
2017-10-23 10:55:00,26.49,26.56,26.48,26.56,26004.0,22.0601,22.1184,22.0518,22.1184,26004.0
2017-10-23 11:00:00,26.57,26.58,26.54,26.57,16000.0,22.1268,22.1351,22.1018,22.1268,16000.0
2017-10-23 11:05:00,26.56,26.57,26.52,26.52,28492.0,22.1184,22.1268,22.0851,22.0851,28492.0
2017-10-23 11:10:00,26.52,26.52,26.48,26.51,15276.0,22.0851,22.0851,22.0518,22.0768,15276.0
2017-10-23 11:15:00,26.52,26.53,26.51,26.52,13532.0,22.0851,22.0934,22.0768,22.0851,13532.0
2017-10-23 11:20:00,26.53,26.58,26.52,26.58,17232.0,22.0934,22.1351,22.0851,22.1351,17232.0
2017-10-23 11:25:00,26.57,26.61,26.57,26.61,11538.0,22.1268,22.1601,22.1268,22.1601,11538.0
2017-10-23 11:30:00,26.6,26.61,26.55,26.55,12506.0,22.1517,22.1601,22.1101,22.1101,12506.0
2017-10-23 11:35:00,26.57,26.57,26.51,26.52,9400.0,22.1268,22.1268,22.0768,22.0851,9400.0
2017-10-23 11:40:00,26.52,26.52,26.48,26.5,17522.0,22.0851,22.0851,22.0518,22.0685,17522.0
2017-10-23 11:45:00,26.5,26.57,26.5,26.57,17118.0,22.0685,22.1268,22.0685,22.1268,17118.0
2017-10-23 11:50:00,26.56,26.56,26.5,26.53,11720.0,22.1184,22.1184,22.0685,22.0934,11720.0
2017-10-23 11:55:00,26.53,26.54,26.51,26.54,9700.0,22.0934,22.1018,22.0768,22.1018,9700.0
2017-10-23 12:00:00,26.53,26.53,26.49,26.49,9400.0,22.0934,22.0934,22.0601,22.0601,9400.0
2017-10-23 12:05:00,26.49,26.53,26.48,26.53,10602.0,22.0601,22.0934,22.0518,22.0934,10602.0
2017-10-23 12:10:00,26.54,26.54,26.51,26.52,4600.0,22.1018,22.1018,22.0768,22.0851,4600.0
2017-10-23 12:15:00,26.52,26.53,26.5,26.5,12000.0,22.0851,22.0934,22.0685,22.0685,12000.0
2017-10-23 12:20:00,26.5,26.51,26.49,26.51,7400.0,22.0685,22.0768,22.0601,22.0768,7400.0
2017-10-23 12:25:00,26.51,26.53,26.49,26.52,21112.0,22.0768,22.0934,22.0601,22.0851,21112.0
2017-10-23 12:30:00,26.52,26.52,26.48,26.48,7016.0,22.0851,22.0851,22.0518,22.0518,7016.0
2017-10-23 12:35:00,26.48,26.51,26.48,26.49,6400.0,22.0518,22.0768,22.0518,22.0601,6400.0
2017-10-23 12:40:00,26.5,26.5,26.49,26.49,7048.0,22.0685,22.0685,22.0601,22.0601,7048.0
2017-10-23 12:45:00,26.48,26.52,26.48,26.49,8522.0,22.0518,22.0851,22.0518,22.0601,8522.0
2017-10-23 12:50:00,26.49,26.5,26.47,26.49,7200.0,22.0601,22.0685,22.0435,22.0601,7200.0
2017-10-23 12:55:00,26.49,26.52,26.48,26.48,42680.0,22.0601,22.0851,22.0518,22.0518,42680.0
2017-10-23 13:00:00,26.49,26.5,26.46,26.48,19702.0,22.0601,22.0685,22.0352,22.0518,19702.0
2017-10-23 13:05:00,26.49,26.5,26.47,26.48,7800.0,22.0601,22.0685,22.0435,22.0518,7800.0
2017-10-23 13:10:00,26.47,26.48,26.46,26.47,9436.0,22.0435,22.0518,22.0352,22.0435,9436.0
2017-10-23 13:15:00,26.46,26.48,26.46,26.48,10802.0,22.0352,22.0518,22.0352,22.0518,10802.0
2017-10-23 13:20:00,26.49,26.49,26.46,26.49,6600.0,22.0601,22.0601,22.0352,22.0601,6600.0
2017-10-23 13:25:00,26.49,26.49,26.47,26.49,9778.0,22.0601,22.0601,22.0435,22.0601,9778.0
2017-10-23 13:30:00,26.48,26.48,26.45,26.45,18578.0,22.0518,22.0518,22.0268,22.0268,18578.0
2017-10-23 13:35:00,26.45,26.48,26.43,26.48,8234.0,22.0268,22.0518,22.0102,22.0518,8234.0
2017-10-23 13:40:00,26.48,26.48,26.46,26.48,2600.0,22.0518,22.0518,22.0352,22.0518,2600.0
2017-10-23 13:45:00,26.47,26.48,26.46,26.47,7030.0,22.0435,22.0518,22.0352,22.0435,7030.0
2017-10-23 13:50:00,26.46,26.47,26.43,26.45,25704.0,22.0352,22.0435,22.0102,22.0268,25704.0
2017-10-23 13:55:00,26.44,26.47,26.44,26.45,11036.0,22.0185,22.0435,22.0185,22.0268,11036.0
2017-10-23 14:00:00,26.45,26.49,26.45,26.47,11896.0,22.0268,22.0601,22.0268,22.0435,11896.0
2017-10-23 14:05:00,26.47,26.47,26.45,26.46,16736.0,22.0435,22.0435,22.0268,22.0352,16736.0
2017-10-23 14:10:00,26.46,26.48,26.45,26.46,14950.0,22.0352,22.0518,22.0268,22.0352,14950.0
2017-10-23 14:15:00,26.45,26.48,26.45,26.46,17978.0,22.0268,22.0518,22.0268,22.0352,17978.0
2017-10-23 14:20:00,26.45,26.47,26.44,26.46,18364.0,22.0268,22.0435,22.0185,22.0352,18364.0
2017-10-23 14:25:00,26.46,26.47,26.45,26.47,11354.0,22.0352,22.0435,22.0268,22.0435,11354.0
2017-10-23 14:30:00,26.47,26.49,26.46,26.49,15006.0,22.0435,22.0601,22.0352,22.0601,15006.0
2017-10-23 14:35:00,26.49,26.5,26.48,26.49,15460.0,22.0601,22.0685,22.0518,22.0601,15460.0
2017-10-23 14:40:00,26.5,26.5,26.48,26.49,12454.0,22.0685,22.0685,22.0518,22.0601,12454.0
2017-10-23 14:45:00,26.49,26.5,26.48,26.48,11618.0,22.0601,22.0685,22.0518,22.0518,11618.0
2017-10-23 14:50:00,26.48,26.49,26.47,26.48,14520.0,22.0518,22.0601,22.0435,22.0518,14520.0
2017-10-23 14:55:00,26.48,26.5,26.47,26.47,8768.0,22.0518,22.0685,22.0435,22.0435,8768.0
2017-10-23 15:00:00,26.48,26.49,26.47,26.49,20320.0,22.0518,22.0601,22.0435,22.0601,20320.0
2017-10-23 15:05:00,26.49,26.5,26.47,26.48,10758.0,22.0601,22.0685,22.0435,22.0518,10758.0
2017-10-23 15:10:00,26.47,26.48,26.46,26.46,18088.0,22.0435,22.0518,22.0352,22.0352,18088.0
2017-10-23 15:15:00,26.46,26.48,26.46,26.47,14586.0,22.0352,22.0518,22.0352,22.0435,14586.0
2017-10-23 15:20:00,26.47,26.48,26.46,26.46,33522.0,22.0435,22.0518,22.0352,22.0352,33522.0
2017-10-23 15:25:00,26.47,26.49,26.46,26.49,41864.0,22.0435,22.0601,22.0352,22.0601,41864.0
2017-10-23 15:30:00,26.49,26.5,26.48,26.49,40432.0,22.0601,22.0685,22.0518,22.0601,40432.0
2017-10-23 15:35:00,26.48,26.5,26.47,26.47,58400.0,22.0518,22.0685,22.0435,22.0435,58400.0
2017-10-23 15:40:00,26.47,26.48,26.45,26.48,48536.0,22.0435,22.0518,22.0268,22.0518,48536.0
2017-10-23 15:45:00,26.47,26.47,26.45,26.47,74542.0,22.0435,22.0435,22.0268,22.0435,74542.0
2017-10-23 15:50:00,26.47,26.49,26.46,26.49,84768.0,22.0435,22.0601,22.0352,22.0601,84768.0
2017-10-23 15:55:00,26.48,26.48,26.43,26.44,154774.0,22.0518,22.0518,22.0102,22.0185,154774.0
2017-10-24 09:30:00,26.48,26.6,26.48,26.54,31032.0,22.0518,22.1517,22.0518,22.1018,31032.0
2017-10-24 09:35:00,26.57,26.75,26.54,26.75,29042.0,22.1268,22.2767,22.1018,22.2767,29042.0
2017-10-24 09:40:00,26.73,26.8,26.57,26.61,39752.0,22.26,22.3183,22.1268,22.1601,39752.0
2017-10-24 09:45:00,26.63,26.63,26.53,26.58,17000.0,22.1767,22.1767,22.0934,22.1351,17000.0
2017-10-24 09:50:00,26.59,26.76,26.59,26.76,13550.0,22.1434,22.285,22.1434,22.285,13550.0
2017-10-24 09:55:00,26.75,26.77,26.65,26.68,59332.0,22.2767,22.2933,22.1934,22.2184,59332.0
2017-10-24 10:00:00,26.68,26.71,26.62,26.68,20848.0,22.2184,22.2433,22.1684,22.2184,20848.0
2017-10-24 10:05:00,26.68,26.71,26.6,26.67,30682.0,22.2184,22.2433,22.1517,22.21,30682.0
2017-10-24 10:10:00,26.67,26.75,26.66,26.74,32472.0,22.21,22.2767,22.2017,22.2683,32472.0
2017-10-24 10:15:00,26.74,26.75,26.72,26.74,25990.0,22.2683,22.2767,22.2517,22.2683,25990.0
2017-10-24 10:20:00,26.75,26.78,26.7,26.7,60176.0,22.2767,22.3016,22.235,22.235,60176.0
2017-10-24 10:25:00,26.7,26.75,26.68,26.71,26102.0,22.235,22.2767,22.2184,22.2433,26102.0
2017-10-24 10:30:00,26.73,26.73,26.62,26.62,14080.0,22.26,22.26,22.1684,22.1684,14080.0
2017-10-24 10:35:00,26.61,26.7,26.59,26.67,99948.0,22.1601,22.235,22.1434,22.21,99948.0
2017-10-24 10:40:00,26.69,26.82,26.69,26.79,39330.0,22.2267,22.3349,22.2267,22.31,39330.0
2017-10-24 10:45:00,26.8,26.87,26.75,26.87,94744.0,22.3183,22.3766,22.2767,22.3766,94744.0
2017-10-24 10:50:00,26.83,26.86,26.79,26.81,28220.0,22.3433,22.3683,22.31,22.3266,28220.0
2017-10-24 10:55:00,26.81,26.83,26.77,26.81,29400.0,22.3266,22.3433,22.2933,22.3266,29400.0
2017-10-24 11:00:00,26.81,26.82,26.75,26.79,17062.0,22.3266,22.3349,22.2767,22.31,17062.0
2017-10-24 11:05:00,26.79,26.86,26.75,26.86,32264.0,22.31,22.3683,22.2767,22.3683,32264.0
2017-10-24 11:10:00,26.86,26.93,26.85,26.88,60074.0,22.3683,22.4266,22.3599,22.3849,60074.0
2017-10-24 11:15:00,26.88,26.91,26.86,26.91,17198.0,22.3849,22.4099,22.3683,22.4099,17198.0
2017-10-24 11:20:00,26.91,26.96,26.88,26.94,34028.0,22.4099,22.4515,22.3849,22.4349,34028.0
2017-10-24 11:25:00,26.95,26.98,26.93,26.93,49708.0,22.4432,22.4682,22.4266,22.4266,49708.0
2017-10-24 11:30:00,26.93,26.97,26.92,26.96,11556.0,22.4266,22.4599,22.4182,22.4515,11556.0
2017-10-24 11:35:00,26.93,26.95,26.9,26.95,22728.0,22.4266,22.4432,22.4016,22.4432,22728.0
2017-10-24 11:40:00,26.95,26.96,26.92,26.95,14172.0,22.4432,22.4515,22.4182,22.4432,14172.0
2017-10-24 11:45:00,26.95,26.96,26.93,26.94,9620.0,22.4432,22.4515,22.4266,22.4349,9620.0
2017-10-24 11:50:00,26.93,26.95,26.91,26.92,9820.0,22.4266,22.4432,22.4099,22.4182,9820.0
2017-10-24 11:55:00,26.92,26.93,26.86,26.86,14716.0,22.4182,22.4266,22.3683,22.3683,14716.0
2017-10-24 12:00:00,26.86,26.89,26.82,26.84,98884.0,22.3683,22.3932,22.3349,22.3516,98884.0
2017-10-24 12:05:00,26.82,26.83,26.76,26.79,15414.0,22.3349,22.3433,22.285,22.31,15414.0
2017-10-24 12:10:00,26.78,26.82,26.78,26.82,16750.0,22.3016,22.3349,22.3016,22.3349,16750.0
2017-10-24 12:15:00,26.83,26.84,26.81,26.82,22258.0,22.3433,22.3516,22.3266,22.3349,22258.0
2017-10-24 12:20:00,26.82,26.83,26.8,26.83,13164.0,22.3349,22.3433,22.3183,22.3433,13164.0
2017-10-24 12:25:00,26.83,26.84,26.82,26.84,5414.0,22.3433,22.3516,22.3349,22.3516,5414.0
2017-10-24 12:30:00,26.83,26.84,26.81,26.83,10228.0,22.3433,22.3516,22.3266,22.3433,10228.0
2017-10-24 12:35:00,26.82,26.82,26.79,26.81,7988.0,22.3349,22.3349,22.31,22.3266,7988.0
2017-10-24 12:40:00,26.81,26.83,26.8,26.81,8492.0,22.3266,22.3433,22.3183,22.3266,8492.0
2017-10-24 12:45:00,26.81,26.85,26.81,26.85,9628.0,22.3266,22.3599,22.3266,22.3599,9628.0
2017-10-24 12:50:00,26.86,26.9,26.83,26.9,11146.0,22.3683,22.4016,22.3433,22.4016,11146.0
2017-10-24 12:55:00,26.9,26.91,26.87,26.89,8200.0,22.4016,22.4099,22.3766,22.3932,8200.0
2017-10-24 13:00:00,26.89,26.92,26.88,26.91,7840.0,22.3932,22.4182,22.3849,22.4099,7840.0
2017-10-24 13:05:00,26.91,26.92,26.9,26.92,2400.0,22.4099,22.4182,22.4016,22.4182,2400.0
2017-10-24 13:10:00,26.9,26.93,26.89,26.93,6610.0,22.4016,22.4266,22.3932,22.4266,6610.0
2017-10-24 13:15:00,26.93,26.94,26.9,26.9,9374.0,22.4266,22.4349,22.4016,22.4016,9374.0
2017-10-24 13:20:00,26.9,26.93,26.9,26.93,9302.0,22.4016,22.4266,22.4016,22.4266,9302.0
2017-10-24 13:25:00,26.93,26.93,26.86,26.86,10844.0,22.4266,22.4266,22.3683,22.3683,10844.0
2017-10-24 13:30:00,26.86,26.9,26.86,26.9,8214.0,22.3683,22.4016,22.3683,22.4016,8214.0
2017-10-24 13:35:00,26.9,26.9,26.86,26.9,9330.0,22.4016,22.4016,22.3683,22.4016,9330.0
2017-10-24 13:40:00,26.9,26.91,26.88,26.9,10546.0,22.4016,22.4099,22.3849,22.4016,10546.0
2017-10-24 13:45:00,26.9,26.93,26.9,26.93,16394.0,22.4016,22.4266,22.4016,22.4266,16394.0
2017-10-24 13:50:00,26.92,26.93,26.91,26.92,14896.0,22.4182,22.4266,22.4099,22.4182,14896.0
2017-10-24 13:55:00,26.92,26.95,26.92,26.93,16776.0,22.4182,22.4432,22.4182,22.4266,16776.0
2017-10-24 14:00:00,26.93,26.96,26.9,26.96,18560.0,22.4266,22.4515,22.4016,22.4515,18560.0
2017-10-24 14:05:00,26.98,26.98,26.95,26.98,11464.0,22.4682,22.4682,22.4432,22.4682,11464.0
2017-10-24 14:10:00,26.98,26.98,26.93,26.96,23712.0,22.4682,22.4682,22.4266,22.4515,23712.0
2017-10-24 14:15:00,26.98,26.98,26.95,26.98,24520.0,22.4682,22.4682,22.4432,22.4682,24520.0
2017-10-24 14:20:00,26.98,26.98,26.94,26.96,26268.0,22.4682,22.4682,22.4349,22.4515,26268.0
2017-10-24 14:25:00,26.96,26.99,26.96,26.99,24394.0,22.4515,22.4765,22.4515,22.4765,24394.0
2017-10-24 14:30:00,26.99,26.99,26.95,26.96,22444.0,22.4765,22.4765,22.4432,22.4515,22444.0
2017-10-24 14:35:00,26.96,26.97,26.93,26.97,20688.0,22.4515,22.4599,22.4266,22.4599,20688.0
2017-10-24 14:40:00,26.97,26.97,26.94,26.96,18236.0,22.4599,22.4599,22.4349,22.4515,18236.0
2017-10-24 14:45:00,26.96,26.97,26.96,26.97,15614.0,22.4515,22.4599,22.4515,22.4599,15614.0
2017-10-24 14:50:00,26.96,26.96,26.94,26.95,20380.0,22.4515,22.4515,22.4349,22.4432,20380.0
2017-10-24 14:55:00,26.96,26.96,26.93,26.94,48810.0,22.4515,22.4515,22.4266,22.4349,48810.0
2017-10-24 15:00:00,26.94,26.96,26.93,26.96,55496.0,22.4349,22.4515,22.4266,22.4515,55496.0
2017-10-24 15:05:00,26.95,26.97,26.9,26.91,45384.0,22.4432,22.4599,22.4016,22.4099,45384.0
2017-10-24 15:10:00,26.92,26.92,26.88,26.89,16318.0,22.4182,22.4182,22.3849,22.3932,16318.0
2017-10-24 15:15:00,26.89,26.91,26.89,26.89,25646.0,22.3932,22.4099,22.3932,22.3932,25646.0
2017-10-24 15:20:00,26.89,26.91,26.88,26.89,14794.0,22.3932,22.4099,22.3849,22.3932,14794.0
2017-10-24 15:25:00,26.89,26.9,26.87,26.87,24792.0,22.3932,22.4016,22.3766,22.3766,24792.0
2017-10-24 15:30:00,26.87,26.88,26.86,26.86,31054.0,22.3766,22.3849,22.3683,22.3683,31054.0
2017-10-24 15:35:00,26.86,26.88,26.86,26.87,34056.0,22.3683,22.3849,22.3683,22.3766,34056.0
2017-10-24 15:40:00,26.87,26.9,26.87,26.88,68336.0,22.3766,22.4016,22.3766,22.3849,68336.0
2017-10-24 15:45:00,26.88,26.88,26.84,26.86,82408.0,22.3849,22.3849,22.3516,22.3683,82408.0
2017-10-24 15:50:00,26.86,26.86,26.82,26.82,96338.0,22.3683,22.3683,22.3349,22.3349,96338.0
2017-10-24 15:55:00,26.82,26.85,26.81,26.85,158748.0,22.3349,22.3599,22.3266,22.3599,158748.0
2017-10-25 09:30:00,26.86,27.0,26.84,27.0,28710.0,22.3683,22.4848,22.3516,22.4848,28710.0
2017-10-25 09:35:00,26.96,26.99,26.85,26.97,43466.0,22.4515,22.4765,22.3599,22.4599,43466.0
2017-10-25 09:40:00,26.98,27.09,26.93,26.99,48628.0,22.4682,22.5598,22.4266,22.4765,48628.0
2017-10-25 09:45:00,26.96,27.05,26.95,27.0,21344.0,22.4515,22.5265,22.4432,22.4848,21344.0
2017-10-25 09:50:00,26.99,26.99,26.84,26.84,16698.0,22.4765,22.4765,22.3516,22.3516,16698.0
2017-10-25 09:55:00,26.83,26.83,26.75,26.75,21634.0,22.3433,22.3433,22.2767,22.2767,21634.0
2017-10-25 10:00:00,26.79,26.83,26.79,26.8,35400.0,22.31,22.3433,22.31,22.3183,35400.0
2017-10-25 10:05:00,26.8,26.8,26.68,26.73,16876.0,22.3183,22.3183,22.2184,22.26,16876.0
2017-10-25 10:10:00,26.74,26.8,26.74,26.77,31704.0,22.2683,22.3183,22.2683,22.2933,31704.0
2017-10-25 10:15:00,26.76,26.77,26.65,26.66,39082.0,22.285,22.2933,22.1934,22.2017,39082.0
2017-10-25 10:20:00,26.64,26.64,26.53,26.53,31262.0,22.1851,22.1851,22.0934,22.0934,31262.0
2017-10-25 10:25:00,26.53,26.57,26.5,26.54,36500.0,22.0934,22.1268,22.0685,22.1018,36500.0
2017-10-25 10:30:00,26.53,26.55,26.43,26.43,54196.0,22.0934,22.1101,22.0102,22.0102,54196.0
2017-10-25 10:35:00,26.43,26.45,26.38,26.43,50696.0,22.0102,22.0268,21.9685,22.0102,50696.0
2017-10-25 10:40:00,26.45,26.5,26.4,26.41,48838.0,22.0268,22.0685,21.9852,21.9935,48838.0
2017-10-25 10:45:00,26.4,26.46,26.4,26.46,21900.0,21.9852,22.0352,21.9852,22.0352,21900.0
2017-10-25 10:50:00,26.43,26.48,26.42,26.46,31246.0,22.0102,22.0518,22.0018,22.0352,31246.0
2017-10-25 10:55:00,26.46,26.49,26.43,26.47,20200.0,22.0352,22.0601,22.0102,22.0435,20200.0
2017-10-25 11:00:00,26.47,26.5,26.36,26.38,71518.0,22.0435,22.0685,21.9519,21.9685,71518.0
2017-10-25 11:05:00,26.38,26.39,26.32,26.32,46508.0,21.9685,21.9769,21.9186,21.9186,46508.0
2017-10-25 11:10:00,26.33,26.35,26.2,26.23,32024.0,21.9269,21.9435,21.8186,21.8436,32024.0
2017-10-25 11:15:00,26.23,26.27,26.21,26.22,45450.0,21.8436,21.8769,21.827,21.8353,45450.0
2017-10-25 11:20:00,26.2,26.25,26.19,26.23,42590.0,21.8186,21.8603,21.8103,21.8436,42590.0
2017-10-25 11:25:00,26.22,26.24,26.2,26.24,40638.0,21.8353,21.8519,21.8186,21.8519,40638.0
2017-10-25 11:30:00,26.22,26.29,26.21,26.29,33308.0,21.8353,21.8936,21.827,21.8936,33308.0
2017-10-25 11:35:00,26.28,26.36,26.25,26.36,63584.0,21.8853,21.9519,21.8603,21.9519,63584.0
2017-10-25 11:40:00,26.35,26.42,26.34,26.39,50452.0,21.9435,22.0018,21.9352,21.9769,50452.0
2017-10-25 11:45:00,26.36,26.39,26.36,26.38,18600.0,21.9519,21.9769,21.9519,21.9685,18600.0
2017-10-25 11:50:00,26.38,26.39,26.26,26.26,16098.0,21.9685,21.9769,21.8686,21.8686,16098.0
2017-10-25 11:55:00,26.26,26.27,26.23,26.23,15340.0,21.8686,21.8769,21.8436,21.8436,15340.0
2017-10-25 12:00:00,26.25,26.25,26.11,26.14,36612.0,21.8603,21.8603,21.7437,21.7687,36612.0
2017-10-25 12:05:00,26.11,26.18,26.11,26.17,11890.0,21.7437,21.802,21.7437,21.7936,11890.0
2017-10-25 12:10:00,26.16,26.18,26.14,26.14,10974.0,21.7853,21.802,21.7687,21.7687,10974.0
2017-10-25 12:15:00,26.15,26.19,26.14,26.19,11360.0,21.777,21.8103,21.7687,21.8103,11360.0
2017-10-25 12:20:00,26.18,26.2,26.14,26.16,9614.0,21.802,21.8186,21.7687,21.7853,9614.0
2017-10-25 12:25:00,26.18,26.18,26.15,26.15,4482.0,21.802,21.802,21.777,21.777,4482.0
2017-10-25 12:30:00,26.14,26.18,26.13,26.18,17532.0,21.7687,21.802,21.7603,21.802,17532.0
2017-10-25 12:35:00,26.17,26.22,26.17,26.21,7360.0,21.7936,21.8353,21.7936,21.827,7360.0
2017-10-25 12:40:00,26.2,26.25,26.2,26.25,12062.0,21.8186,21.8603,21.8186,21.8603,12062.0
2017-10-25 12:45:00,26.24,26.3,26.24,26.25,32802.0,21.8519,21.9019,21.8519,21.8603,32802.0
2017-10-25 12:50:00,26.25,26.27,26.24,26.26,10800.0,21.8603,21.8769,21.8519,21.8686,10800.0
2017-10-25 12:55:00,26.25,26.25,26.2,26.2,9000.0,21.8603,21.8603,21.8186,21.8186,9000.0
2017-10-25 13:00:00,26.21,26.26,26.21,26.25,14434.0,21.827,21.8686,21.827,21.8603,14434.0
2017-10-25 13:05:00,26.24,26.27,26.21,26.21,10152.0,21.8519,21.8769,21.827,21.827,10152.0
2017-10-25 13:10:00,26.21,26.22,26.18,26.21,11010.0,21.827,21.8353,21.802,21.827,11010.0
2017-10-25 13:15:00,26.21,26.24,26.2,26.2,6714.0,21.827,21.8519,21.8186,21.8186,6714.0
2017-10-25 13:20:00,26.2,26.23,26.19,26.2,7408.0,21.8186,21.8436,21.8103,21.8186,7408.0
2017-10-25 13:25:00,26.21,26.21,26.15,26.15,9052.0,21.827,21.827,21.777,21.777,9052.0
2017-10-25 13:30:00,26.16,26.21,26.16,26.18,10786.0,21.7853,21.827,21.7853,21.802,10786.0
2017-10-25 13:35:00,26.18,26.24,26.18,26.23,9596.0,21.802,21.8519,21.802,21.8436,9596.0
2017-10-25 13:40:00,26.25,26.32,26.25,26.31,14706.0,21.8603,21.9186,21.8603,21.9102,14706.0
2017-10-25 13:45:00,26.29,26.34,26.29,26.33,15972.0,21.8936,21.9352,21.8936,21.9269,15972.0
2017-10-25 13:50:00,26.33,26.38,26.31,26.34,13912.0,21.9269,21.9685,21.9102,21.9352,13912.0
2017-10-25 13:55:00,26.34,26.45,26.34,26.43,31670.0,21.9352,22.0268,21.9352,22.0102,31670.0
2017-10-25 14:00:00,26.43,26.54,26.43,26.53,35198.0,22.0102,22.1018,22.0102,22.0934,35198.0
2017-10-25 14:05:00,26.53,26.6,26.53,26.6,26000.0,22.0934,22.1517,22.0934,22.1517,26000.0
2017-10-25 14:10:00,26.6,26.61,26.5,26.53,43320.0,22.1517,22.1601,22.0685,22.0934,43320.0
2017-10-25 14:15:00,26.53,26.54,26.48,26.48,25052.0,22.0934,22.1018,22.0518,22.0518,25052.0
2017-10-25 14:20:00,26.49,26.49,26.43,26.45,15150.0,22.0601,22.0601,22.0102,22.0268,15150.0
2017-10-25 14:25:00,26.46,26.48,26.43,26.47,16956.0,22.0352,22.0518,22.0102,22.0435,16956.0
2017-10-25 14:30:00,26.47,26.5,26.47,26.49,23246.0,22.0435,22.0685,22.0435,22.0601,23246.0
2017-10-25 14:35:00,26.5,26.5,26.45,26.45,26328.0,22.0685,22.0685,22.0268,22.0268,26328.0
2017-10-25 14:40:00,26.45,26.5,26.45,26.46,14540.0,22.0268,22.0685,22.0268,22.0352,14540.0
2017-10-25 14:45:00,26.45,26.45,26.41,26.43,11064.0,22.0268,22.0268,21.9935,22.0102,11064.0
2017-10-25 14:50:00,26.45,26.45,26.41,26.45,7800.0,22.0268,22.0268,21.9935,22.0268,7800.0
2017-10-25 14:55:00,26.45,26.46,26.45,26.46,10200.0,22.0268,22.0352,22.0268,22.0352,10200.0
2017-10-25 15:00:00,26.46,26.49,26.44,26.49,17630.0,22.0352,22.0601,22.0185,22.0601,17630.0
2017-10-25 15:05:00,26.49,26.5,26.45,26.5,22012.0,22.0601,22.0685,22.0268,22.0685,22012.0
2017-10-25 15:10:00,26.49,26.53,26.49,26.52,23724.0,22.0601,22.0934,22.0601,22.0851,23724.0
2017-10-25 15:15:00,26.52,26.52,26.49,26.51,20088.0,22.0851,22.0851,22.0601,22.0768,20088.0
2017-10-25 15:20:00,26.52,26.52,26.47,26.48,24380.0,22.0851,22.0851,22.0435,22.0518,24380.0
2017-10-25 15:25:00,26.49,26.5,26.48,26.49,24648.0,22.0601,22.0685,22.0518,22.0601,24648.0
2017-10-25 15:30:00,26.49,26.51,26.49,26.5,28870.0,22.0601,22.0768,22.0601,22.0685,28870.0
2017-10-25 15:35:00,26.49,26.5,26.4,26.43,88508.0,22.0601,22.0685,21.9852,22.0102,88508.0
2017-10-25 15:40:00,26.42,26.43,26.41,26.41,42936.0,22.0018,22.0102,21.9935,21.9935,42936.0
2017-10-25 15:45:00,26.41,26.43,26.4,26.41,75692.0,21.9935,22.0102,21.9852,21.9935,75692.0
2017-10-25 15:50:00,26.4,26.44,26.4,26.43,69336.0,21.9852,22.0185,21.9852,22.0102,69336.0
2017-10-25 15:55:00,26.44,26.45,26.43,26.43,175960.0,22.0185,22.0268,22.0102,22.0102,175960.0
2017-10-26 09:30:00,26.23,26.25,26.07,26.24,60048.0,22.006,22.0228,21.8718,22.0144,60048.0
2017-10-26 09:35:00,26.22,26.25,26.18,26.18,8600.0,21.9976,22.0228,21.9641,21.9641,8600.0
2017-10-26 09:40:00,26.19,26.26,26.17,26.23,30496.0,21.9724,22.0312,21.9557,22.006,30496.0
2017-10-26 09:45:00,26.24,26.24,26.18,26.21,15150.0,22.0144,22.0144,21.9641,21.9892,15150.0
2017-10-26 09:50:00,26.21,26.21,26.17,26.18,25782.0,21.9892,21.9892,21.9557,21.9641,25782.0
2017-10-26 09:55:00,26.17,26.18,26.11,26.12,19420.0,21.9557,21.9641,21.9053,21.9137,19420.0
2017-10-26 10:00:00,26.12,26.12,26.06,26.08,25390.0,21.9137,21.9137,21.8634,21.8802,25390.0
2017-10-26 10:05:00,26.08,26.16,26.08,26.14,15904.0,21.8802,21.9473,21.8802,21.9305,15904.0
2017-10-26 10:10:00,26.13,26.14,26.1,26.13,11366.0,21.9221,21.9305,21.8969,21.9221,11366.0
2017-10-26 10:15:00,26.12,26.18,26.11,26.16,16800.0,21.9137,21.9641,21.9053,21.9473,16800.0
2017-10-26 10:20:00,26.14,26.14,26.09,26.09,12890.0,21.9305,21.9305,21.8885,21.8885,12890.0
2017-10-26 10:25:00,26.11,26.13,26.06,26.13,19410.0,21.9053,21.9221,21.8634,21.9221,19410.0
2017-10-26 10:30:00,26.14,26.18,26.13,26.18,8400.0,21.9305,21.9641,21.9221,21.9641,8400.0
2017-10-26 10:35:00,26.16,26.24,26.16,26.22,10000.0,21.9473,22.0144,21.9473,21.9976,10000.0
2017-10-26 10:40:00,26.22,26.25,26.16,26.16,16626.0,21.9976,22.0228,21.9473,21.9473,16626.0
2017-10-26 10:45:00,26.16,26.18,26.12,26.14,28016.0,21.9473,21.9641,21.9137,21.9305,28016.0
2017-10-26 10:50:00,26.13,26.15,26.1,26.11,13970.0,21.9221,21.9389,21.8969,21.9053,13970.0
2017-10-26 10:55:00,26.11,26.16,26.1,26.13,32762.0,21.9053,21.9473,21.8969,21.9221,32762.0
2017-10-26 11:00:00,26.16,26.18,26.15,26.18,16442.0,21.9473,21.9641,21.9389,21.9641,16442.0
2017-10-26 11:05:00,26.18,26.18,26.15,26.17,18934.0,21.9641,21.9641,21.9389,21.9557,18934.0
2017-10-26 11:10:00,26.16,26.19,26.15,26.19,20142.0,21.9473,21.9724,21.9389,21.9724,20142.0
2017-10-26 11:15:00,26.2,26.21,26.17,26.18,21912.0,21.9808,21.9892,21.9557,21.9641,21912.0
2017-10-26 11:20:00,26.18,26.24,26.18,26.18,10200.0,21.9641,22.0144,21.9641,21.9641,10200.0
2017-10-26 11:25:00,26.18,26.21,26.14,26.15,78114.0,21.9641,21.9892,21.9305,21.9389,78114.0
2017-10-26 11:30:00,26.15,26.2,26.14,26.2,19584.0,21.9389,21.9808,21.9305,21.9808,19584.0
2017-10-26 11:35:00,26.2,26.22,26.18,26.19,15686.0,21.9808,21.9976,21.9641,21.9724,15686.0
2017-10-26 11:40:00,26.19,26.22,26.19,26.21,8776.0,21.9724,21.9976,21.9724,21.9892,8776.0
2017-10-26 11:45:00,26.23,26.29,26.2,26.27,17200.0,22.006,22.0563,21.9808,22.0396,17200.0
2017-10-26 11:50:00,26.24,26.3,26.23,26.28,34764.0,22.0144,22.0647,22.006,22.048,34764.0
2017-10-26 11:55:00,26.28,26.3,26.26,26.28,22652.0,22.048,22.0647,22.0312,22.048,22652.0
2017-10-26 12:00:00,26.29,26.32,26.24,26.26,16992.0,22.0563,22.0815,22.0144,22.0312,16992.0
2017-10-26 12:05:00,26.27,26.28,26.24,26.27,21480.0,22.0396,22.048,22.0144,22.0396,21480.0
2017-10-26 12:10:00,26.28,26.28,26.27,26.28,45786.0,22.048,22.048,22.0396,22.048,45786.0
2017-10-26 12:15:00,26.28,26.31,26.25,26.28,87836.0,22.048,22.0731,22.0228,22.048,87836.0
2017-10-26 12:20:00,26.27,26.29,26.25,26.28,6200.0,22.0396,22.0563,22.0228,22.048,6200.0
2017-10-26 12:25:00,26.29,26.31,26.27,26.3,13400.0,22.0563,22.0731,22.0396,22.0647,13400.0
2017-10-26 12:30:00,26.31,26.32,26.27,26.27,14924.0,22.0731,22.0815,22.0396,22.0396,14924.0
2017-10-26 12:35:00,26.27,26.27,26.23,26.25,6858.0,22.0396,22.0396,22.006,22.0228,6858.0
2017-10-26 12:40:00,26.24,26.25,26.2,26.2,7658.0,22.0144,22.0228,21.9808,21.9808,7658.0
2017-10-26 12:45:00,26.18,26.2,26.18,26.18,2800.0,21.9641,21.9808,21.9641,21.9641,2800.0
2017-10-26 12:50:00,26.18,26.2,26.17,26.2,13400.0,21.9641,21.9808,21.9557,21.9808,13400.0
2017-10-26 12:55:00,26.18,26.2,26.17,26.18,6996.0,21.9641,21.9808,21.9557,21.9641,6996.0
2017-10-26 13:00:00,26.2,26.24,26.19,26.24,6226.0,21.9808,22.0144,21.9724,22.0144,6226.0
2017-10-26 13:05:00,26.24,26.25,26.18,26.18,5528.0,22.0144,22.0228,21.9641,21.9641,5528.0
2017-10-26 13:10:00,26.19,26.23,26.17,26.23,4500.0,21.9724,22.006,21.9557,22.006,4500.0
2017-10-26 13:15:00,26.23,26.23,26.18,26.18,7400.0,22.006,22.006,21.9641,21.9641,7400.0
2017-10-26 13:20:00,26.19,26.21,26.18,26.18,7020.0,21.9724,21.9892,21.9641,21.9641,7020.0
2017-10-26 13:25:00,26.18,26.2,26.18,26.18,6102.0,21.9641,21.9808,21.9641,21.9641,6102.0
2017-10-26 13:30:00,26.17,26.21,26.17,26.18,6200.0,21.9557,21.9892,21.9557,21.9641,6200.0
2017-10-26 13:35:00,26.18,26.21,26.18,26.21,6382.0,21.9641,21.9892,21.9641,21.9892,6382.0
2017-10-26 13:40:00,26.21,26.21,26.18,26.18,5600.0,21.9892,21.9892,21.9641,21.9641,5600.0
2017-10-26 13:45:00,26.18,26.21,26.18,26.2,6048.0,21.9641,21.9892,21.9641,21.9808,6048.0
2017-10-26 13:50:00,26.2,26.23,26.19,26.23,6190.0,21.9808,22.006,21.9724,22.006,6190.0
2017-10-26 13:55:00,26.21,26.25,26.21,26.25,6596.0,21.9892,22.0228,21.9892,22.0228,6596.0
2017-10-26 14:00:00,26.25,26.32,26.25,26.3,6800.0,22.0228,22.0815,22.0228,22.0647,6800.0
2017-10-26 14:05:00,26.29,26.3,26.28,26.3,5406.0,22.0563,22.0647,22.048,22.0647,5406.0
2017-10-26 14:10:00,26.29,26.31,26.29,26.31,8700.0,22.0563,22.0731,22.0563,22.0731,8700.0
2017-10-26 14:15:00,26.31,26.31,26.28,26.28,7174.0,22.0731,22.0731,22.048,22.048,7174.0
2017-10-26 14:20:00,26.27,26.3,26.27,26.28,5700.0,22.0396,22.0647,22.0396,22.048,5700.0
2017-10-26 14:25:00,26.29,26.33,26.29,26.33,5352.0,22.0563,22.0899,22.0563,22.0899,5352.0
2017-10-26 14:30:00,26.33,26.34,26.28,26.28,5648.0,22.0899,22.0983,22.048,22.048,5648.0
2017-10-26 14:35:00,26.26,26.29,26.25,26.25,4270.0,22.0312,22.0563,22.0228,22.0228,4270.0
2017-10-26 14:40:00,26.25,26.25,26.18,26.18,20220.0,22.0228,22.0228,21.9641,21.9641,20220.0
2017-10-26 14:45:00,26.21,26.22,26.18,26.18,7800.0,21.9892,21.9976,21.9641,21.9641,7800.0
2017-10-26 14:50:00,26.18,26.23,26.18,26.21,18680.0,21.9641,22.006,21.9641,21.9892,18680.0
2017-10-26 14:55:00,26.22,26.24,26.21,26.24,3200.0,21.9976,22.0144,21.9892,22.0144,3200.0
2017-10-26 15:00:00,26.23,26.24,26.21,26.22,10298.0,22.006,22.0144,21.9892,21.9976,10298.0
2017-10-26 15:05:00,26.23,26.24,26.21,26.22,13562.0,22.006,22.0144,21.9892,21.9976,13562.0
2017-10-26 15:10:00,26.22,26.23,26.2,26.21,8294.0,21.9976,22.006,21.9808,21.9892,8294.0
2017-10-26 15:15:00,26.21,26.21,26.18,26.19,14418.0,21.9892,21.9892,21.9641,21.9724,14418.0
2017-10-26 15:20:00,26.18,26.21,26.18,26.18,10256.0,21.9641,21.9892,21.9641,21.9641,10256.0
2017-10-26 15:25:00,26.18,26.22,26.18,26.22,11384.0,21.9641,21.9976,21.9641,21.9976,11384.0
2017-10-26 15:30:00,26.22,26.23,26.2,26.2,23548.0,21.9976,22.006,21.9808,21.9808,23548.0
2017-10-26 15:35:00,26.2,26.22,26.2,26.22,22004.0,21.9808,21.9976,21.9808,21.9976,22004.0
2017-10-26 15:40:00,26.22,26.25,26.21,26.25,16428.0,21.9976,22.0228,21.9892,22.0228,16428.0
2017-10-26 15:45:00,26.25,26.28,26.24,26.25,43608.0,22.0228,22.048,22.0144,22.0228,43608.0
2017-10-26 15:50:00,26.25,26.28,26.24,26.27,40274.0,22.0228,22.048,22.0144,22.0396,40274.0
2017-10-26 15:55:00,26.27,26.27,26.23,26.23,97010.0,22.0396,22.0396,22.006,22.006,97010.0
2017-10-27 09:30:00,25.95,26.03,25.88,25.95,49942.0,21.7711,21.8382,21.7124,21.7711,49942.0
2017-10-27 09:35:00,26.0,26.05,25.78,25.88,51860.0,21.813,21.855,21.6285,21.7124,51860.0
2017-10-27 09:40:00,25.8,25.99,25.79,25.96,20332.0,21.6453,21.8047,21.6369,21.7795,20332.0
2017-10-27 09:45:00,25.95,25.96,25.76,25.77,17568.0,21.7711,21.7795,21.6117,21.6201,17568.0
2017-10-27 09:50:00,25.75,25.86,25.71,25.84,55046.0,21.6033,21.6956,21.5697,21.6788,55046.0
2017-10-27 09:55:00,25.84,25.93,25.82,25.92,18438.0,21.6788,21.7543,21.662,21.7459,18438.0
2017-10-27 10:00:00,25.9,25.96,25.86,25.9,13644.0,21.7291,21.7795,21.6956,21.7291,13644.0
2017-10-27 10:05:00,25.86,25.9,25.85,25.89,35310.0,21.6956,21.7291,21.6872,21.7208,35310.0
2017-10-27 10:10:00,25.89,25.9,25.84,25.86,23040.0,21.7208,21.7291,21.6788,21.6956,23040.0
2017-10-27 10:15:00,25.88,25.91,25.81,25.89,17006.0,21.7124,21.7375,21.6536,21.7208,17006.0
2017-10-27 10:20:00,25.89,25.93,25.82,25.85,9470.0,21.7208,21.7543,21.662,21.6872,9470.0
2017-10-27 10:25:00,25.83,25.88,25.83,25.86,14200.0,21.6704,21.7124,21.6704,21.6956,14200.0
2017-10-27 10:30:00,25.84,25.86,25.74,25.78,30054.0,21.6788,21.6956,21.5949,21.6285,30054.0
2017-10-27 10:35:00,25.78,25.89,25.78,25.88,14896.0,21.6285,21.7208,21.6285,21.7124,14896.0
2017-10-27 10:40:00,25.87,25.89,25.84,25.88,13470.0,21.704,21.7208,21.6788,21.7124,13470.0
2017-10-27 10:45:00,25.86,25.9,25.85,25.86,10716.0,21.6956,21.7291,21.6872,21.6956,10716.0
2017-10-27 10:50:00,25.88,25.9,25.85,25.89,4600.0,21.7124,21.7291,21.6872,21.7208,4600.0
2017-10-27 10:55:00,25.89,25.9,25.86,25.9,20242.0,21.7208,21.7291,21.6956,21.7291,20242.0
2017-10-27 11:00:00,25.88,25.9,25.88,25.9,9232.0,21.7124,21.7291,21.7124,21.7291,9232.0
2017-10-27 11:05:00,25.89,25.91,25.87,25.89,8262.0,21.7208,21.7375,21.704,21.7208,8262.0
2017-10-27 11:10:00,25.92,25.92,25.89,25.89,4600.0,21.7459,21.7459,21.7208,21.7208,4600.0
2017-10-27 11:15:00,25.9,25.9,25.85,25.86,14210.0,21.7291,21.7291,21.6872,21.6956,14210.0
2017-10-27 11:20:00,25.87,25.9,25.87,25.89,2400.0,21.704,21.7291,21.704,21.7208,2400.0
2017-10-27 11:25:00,25.91,25.94,25.91,25.93,12000.0,21.7375,21.7627,21.7375,21.7543,12000.0
2017-10-27 11:30:00,25.93,25.94,25.89,25.9,11922.0,21.7543,21.7627,21.7208,21.7291,11922.0
2017-10-27 11:35:00,25.91,25.94,25.91,25.93,8598.0,21.7375,21.7627,21.7375,21.7543,8598.0
2017-10-27 11:40:00,25.92,25.93,25.9,25.91,6244.0,21.7459,21.7543,21.7291,21.7375,6244.0
2017-10-27 11:45:00,25.93,25.97,25.89,25.89,19846.0,21.7543,21.7879,21.7208,21.7208,19846.0
2017-10-27 11:50:00,25.89,25.91,25.87,25.87,10640.0,21.7208,21.7375,21.704,21.704,10640.0
2017-10-27 11:55:00,25.88,25.93,25.87,25.93,7400.0,21.7124,21.7543,21.704,21.7543,7400.0
2017-10-27 12:00:00,25.92,25.93,25.86,25.86,5702.0,21.7459,21.7543,21.6956,21.6956,5702.0
2017-10-27 12:05:00,25.88,25.93,25.86,25.93,6600.0,21.7124,21.7543,21.6956,21.7543,6600.0
2017-10-27 12:10:00,25.93,25.96,25.93,25.93,8068.0,21.7543,21.7795,21.7543,21.7543,8068.0
2017-10-27 12:15:00,25.93,25.95,25.88,25.89,52216.0,21.7543,21.7711,21.7124,21.7208,52216.0
2017-10-27 12:20:00,25.9,25.91,25.86,25.86,16084.0,21.7291,21.7375,21.6956,21.6956,16084.0
2017-10-27 12:25:00,25.86,25.9,25.86,25.88,12684.0,21.6956,21.7291,21.6956,21.7124,12684.0
2017-10-27 12:30:00,25.89,25.92,25.88,25.9,11302.0,21.7208,21.7459,21.7124,21.7291,11302.0
2017-10-27 12:35:00,25.91,25.93,25.91,25.93,4200.0,21.7375,21.7543,21.7375,21.7543,4200.0
2017-10-27 12:40:00,25.94,25.97,25.93,25.97,4600.0,21.7627,21.7879,21.7543,21.7879,4600.0
2017-10-27 12:45:00,25.97,25.98,25.95,25.97,127292.0,21.7879,21.7963,21.7711,21.7879,127292.0
2017-10-27 12:50:00,25.96,25.98,25.91,25.91,88852.0,21.7795,21.7963,21.7375,21.7375,88852.0
2017-10-27 12:55:00,25.91,25.94,25.9,25.94,4800.0,21.7375,21.7627,21.7291,21.7627,4800.0
2017-10-27 13:00:00,25.95,25.98,25.92,25.98,7190.0,21.7711,21.7963,21.7459,21.7963,7190.0
2017-10-27 13:05:00,25.98,26.0,25.96,25.97,8004.0,21.7963,21.813,21.7795,21.7879,8004.0
2017-10-27 13:10:00,25.99,26.02,25.99,26.02,5800.0,21.8047,21.8298,21.8047,21.8298,5800.0
2017-10-27 13:15:00,26.02,26.02,25.98,26.0,5400.0,21.8298,21.8298,21.7963,21.813,5400.0
2017-10-27 13:20:00,26.0,26.0,25.96,25.99,9800.0,21.813,21.813,21.7795,21.8047,9800.0
2017-10-27 13:25:00,25.99,26.02,25.97,25.99,7000.0,21.8047,21.8298,21.7879,21.8047,7000.0
2017-10-27 13:30:00,25.98,25.99,25.95,25.95,3412.0,21.7963,21.8047,21.7711,21.7711,3412.0
2017-10-27 13:35:00,25.96,26.02,25.93,26.01,10650.0,21.7795,21.8298,21.7543,21.8214,10650.0
2017-10-27 13:40:00,26.01,26.03,26.0,26.02,11260.0,21.8214,21.8382,21.813,21.8298,11260.0
2017-10-27 13:45:00,26.0,26.05,26.0,26.05,9812.0,21.813,21.855,21.813,21.855,9812.0
2017-10-27 13:50:00,26.05,26.08,26.04,26.07,12000.0,21.855,21.8802,21.8466,21.8718,12000.0
2017-10-27 13:55:00,26.06,26.07,26.04,26.06,12632.0,21.8634,21.8718,21.8466,21.8634,12632.0
2017-10-27 14:00:00,26.06,26.06,26.04,26.05,21948.0,21.8634,21.8634,21.8466,21.855,21948.0
2017-10-27 14:05:00,26.05,26.05,26.03,26.04,8418.0,21.855,21.855,21.8382,21.8466,8418.0
2017-10-27 14:10:00,26.04,26.07,26.04,26.07,4820.0,21.8466,21.8718,21.8466,21.8718,4820.0
2017-10-27 14:15:00,26.07,26.1,26.04,26.07,25910.0,21.8718,21.8969,21.8466,21.8718,25910.0
2017-10-27 14:20:00,26.1,26.1,26.06,26.08,10588.0,21.8969,21.8969,21.8634,21.8802,10588.0
2017-10-27 14:25:00,26.08,26.09,26.07,26.08,10724.0,21.8802,21.8885,21.8718,21.8802,10724.0
2017-10-27 14:30:00,26.09,26.11,26.08,26.08,14622.0,21.8885,21.9053,21.8802,21.8802,14622.0
2017-10-27 14:35:00,26.08,26.11,26.07,26.1,35412.0,21.8802,21.9053,21.8718,21.8969,35412.0
2017-10-27 14:40:00,26.11,26.11,26.09,26.11,17726.0,21.9053,21.9053,21.8885,21.9053,17726.0
2017-10-27 14:45:00,26.1,26.12,26.09,26.11,27358.0,21.8969,21.9137,21.8885,21.9053,27358.0
2017-10-27 14:50:00,26.11,26.14,26.1,26.14,19714.0,21.9053,21.9305,21.8969,21.9305,19714.0
2017-10-27 14:55:00,26.14,26.16,26.13,26.15,24458.0,21.9305,21.9473,21.9221,21.9389,24458.0
2017-10-27 15:00:00,26.15,26.16,26.14,26.15,33588.0,21.9389,21.9473,21.9305,21.9389,33588.0
2017-10-27 15:05:00,26.15,26.17,26.14,26.17,22450.0,21.9389,21.9557,21.9305,21.9557,22450.0
2017-10-27 15:10:00,26.17,26.18,26.16,26.18,11430.0,21.9557,21.9641,21.9473,21.9641,11430.0
2017-10-27 15:15:00,26.18,26.19,26.17,26.19,9770.0,21.9641,21.9724,21.9557,21.9724,9770.0
2017-10-27 15:20:00,26.18,26.18,26.15,26.17,16670.0,21.9641,21.9641,21.9389,21.9557,16670.0
2017-10-27 15:25:00,26.17,26.19,26.17,26.17,26690.0,21.9557,21.9724,21.9557,21.9557,26690.0
2017-10-27 15:30:00,26.18,26.2,26.17,26.18,30370.0,21.9641,21.9808,21.9557,21.9641,30370.0
2017-10-27 15:35:00,26.18,26.2,26.18,26.2,32132.0,21.9641,21.9808,21.9641,21.9808,32132.0
2017-10-27 15:40:00,26.19,26.19,26.16,26.18,35098.0,21.9724,21.9724,21.9473,21.9641,35098.0
2017-10-27 15:45:00,26.18,26.21,26.18,26.2,44808.0,21.9641,21.9892,21.9641,21.9808,44808.0
2017-10-27 15:50:00,26.2,26.22,26.2,26.22,43136.0,21.9808,21.9976,21.9808,21.9976,43136.0
2017-10-27 15:55:00,26.22,26.23,26.19,26.21,168516.0,21.9976,22.006,21.9724,21.9892,168516.0
2017-10-30 09:30:00,26.16,26.16,25.92,25.93,88008.0,21.9473,21.9473,21.7459,21.7543,88008.0
2017-10-30 09:35:00,25.93,25.96,25.68,25.75,105826.0,21.7543,21.7795,21.5446,21.6033,105826.0
2017-10-30 09:40:00,25.74,25.86,25.7,25.8,31018.0,21.5949,21.6956,21.5614,21.6453,31018.0
2017-10-30 09:45:00,25.79,25.9,25.77,25.85,58354.0,21.6369,21.7291,21.6201,21.6872,58354.0
2017-10-30 09:50:00,25.85,25.99,25.81,25.97,57002.0,21.6872,21.8047,21.6536,21.7879,57002.0
2017-10-30 09:55:00,25.98,26.01,25.88,25.94,26268.0,21.7963,21.8214,21.7124,21.7627,26268.0
2017-10-30 10:00:00,25.92,25.97,25.87,25.89,8068.0,21.7459,21.7879,21.704,21.7208,8068.0
2017-10-30 10:05:00,25.87,25.89,25.84,25.88,11548.0,21.704,21.7208,21.6788,21.7124,11548.0
2017-10-30 10:10:00,25.89,25.89,25.84,25.86,16444.0,21.7208,21.7208,21.6788,21.6956,16444.0
2017-10-30 10:15:00,25.88,25.93,25.85,25.9,49598.0,21.7124,21.7543,21.6872,21.7291,49598.0
2017-10-30 10:20:00,25.9,26.02,25.88,25.98,22772.0,21.7291,21.8298,21.7124,21.7963,22772.0
2017-10-30 10:25:00,25.98,25.98,25.94,25.95,9828.0,21.7963,21.7963,21.7627,21.7711,9828.0
2017-10-30 10:30:00,25.97,26.0,25.97,25.98,9720.0,21.7879,21.813,21.7879,21.7963,9720.0
2017-10-30 10:35:00,26.0,26.06,25.99,26.06,26270.0,21.813,21.8634,21.8047,21.8634,26270.0
2017-10-30 10:40:00,26.04,26.15,26.04,26.04,26234.0,21.8466,21.9389,21.8466,21.8466,26234.0
2017-10-30 10:45:00,26.05,26.11,26.05,26.07,13474.0,21.855,21.9053,21.855,21.8718,13474.0
2017-10-30 10:50:00,26.07,26.07,26.04,26.05,12448.0,21.8718,21.8718,21.8466,21.855,12448.0
2017-10-30 10:55:00,26.06,26.12,26.06,26.11,47518.0,21.8634,21.9137,21.8634,21.9053,47518.0
2017-10-30 11:00:00,26.11,26.13,26.09,26.11,16406.0,21.9053,21.9221,21.8885,21.9053,16406.0
2017-10-30 11:05:00,26.11,26.12,26.07,26.09,10718.0,21.9053,21.9137,21.8718,21.8885,10718.0
2017-10-30 11:10:00,26.11,26.11,26.07,26.09,9204.0,21.9053,21.9053,21.8718,21.8885,9204.0
2017-10-30 11:15:00,26.09,26.11,26.09,26.1,8354.0,21.8885,21.9053,21.8885,21.8969,8354.0
2017-10-30 11:20:00,26.09,26.11,26.09,26.1,31224.0,21.8885,21.9053,21.8885,21.8969,31224.0
2017-10-30 11:25:00,26.11,26.13,26.1,26.12,18122.0,21.9053,21.9221,21.8969,21.9137,18122.0
2017-10-30 11:30:00,26.13,26.14,26.1,26.11,55758.0,21.9221,21.9305,21.8969,21.9053,55758.0
2017-10-30 11:35:00,26.11,26.11,26.04,26.05,19218.0,21.9053,21.9053,21.8466,21.855,19218.0
2017-10-30 11:40:00,26.04,26.05,26.0,26.0,18564.0,21.8466,21.855,21.813,21.813,18564.0
2017-10-30 11:45:00,26.02,26.02,26.0,26.0,9782.0,21.8298,21.8298,21.813,21.813,9782.0
2017-10-30 11:50:00,25.99,26.02,25.98,26.0,21646.0,21.8047,21.8298,21.7963,21.813,21646.0
2017-10-30 11:55:00,26.0,26.13,26.0,26.11,87952.0,21.813,21.9221,21.813,21.9053,87952.0
2017-10-30 12:00:00,26.12,26.12,26.09,26.1,11200.0,21.9137,21.9137,21.8885,21.8969,11200.0
2017-10-30 12:05:00,26.12,26.12,26.1,26.1,8720.0,21.9137,21.9137,21.8969,21.8969,8720.0
2017-10-30 12:10:00,26.1,26.13,26.08,26.11,9628.0,21.8969,21.9221,21.8802,21.9053,9628.0
2017-10-30 12:15:00,26.12,26.13,26.09,26.1,11908.0,21.9137,21.9221,21.8885,21.8969,11908.0
2017-10-30 12:20:00,26.11,26.14,26.08,26.11,6818.0,21.9053,21.9305,21.8802,21.9053,6818.0
2017-10-30 12:25:00,26.13,26.13,26.1,26.13,10318.0,21.9221,21.9221,21.8969,21.9221,10318.0
2017-10-30 12:30:00,26.14,26.16,26.14,26.15,10126.0,21.9305,21.9473,21.9305,21.9389,10126.0
2017-10-30 12:35:00,26.16,26.17,26.15,26.15,15882.0,21.9473,21.9557,21.9389,21.9389,15882.0
2017-10-30 12:40:00,26.15,26.15,26.11,26.12,8194.0,21.9389,21.9389,21.9053,21.9137,8194.0
2017-10-30 12:45:00,26.11,26.12,26.1,26.1,7898.0,21.9053,21.9137,21.8969,21.8969,7898.0
2017-10-30 12:50:00,26.11,26.13,26.09,26.11,25684.0,21.9053,21.9221,21.8885,21.9053,25684.0
2017-10-30 12:55:00,26.12,26.14,26.09,26.11,34118.0,21.9137,21.9305,21.8885,21.9053,34118.0
2017-10-30 13:00:00,26.1,26.12,26.09,26.11,56874.0,21.8969,21.9137,21.8885,21.9053,56874.0
2017-10-30 13:05:00,26.11,26.12,26.07,26.11,61190.0,21.9053,21.9137,21.8718,21.9053,61190.0
2017-10-30 13:10:00,26.1,26.12,26.09,26.11,17996.0,21.8969,21.9137,21.8885,21.9053,17996.0
2017-10-30 13:15:00,26.12,26.13,26.11,26.12,5800.0,21.9137,21.9221,21.9053,21.9137,5800.0
2017-10-30 13:20:00,26.12,26.13,26.1,26.1,13850.0,21.9137,21.9221,21.8969,21.8969,13850.0
2017-10-30 13:25:00,26.11,26.11,26.1,26.11,6784.0,21.9053,21.9053,21.8969,21.9053,6784.0
2017-10-30 13:30:00,26.11,26.13,26.11,26.13,9034.0,21.9053,21.9221,21.9053,21.9221,9034.0
2017-10-30 13:35:00,26.13,26.21,26.13,26.2,39232.0,21.9221,21.9892,21.9221,21.9808,39232.0
2017-10-30 13:40:00,26.21,26.21,26.17,26.18,12094.0,21.9892,21.9892,21.9557,21.9641,12094.0
2017-10-30 13:45:00,26.18,26.18,26.1,26.15,49826.0,21.9641,21.9641,21.8969,21.9389,49826.0
2017-10-30 13:50:00,26.15,26.15,26.1,26.1,14000.0,21.9389,21.9389,21.8969,21.8969,14000.0
2017-10-30 13:55:00,26.09,26.11,26.05,26.1,51748.0,21.8885,21.9053,21.855,21.8969,51748.0
2017-10-30 14:00:00,26.09,26.12,26.07,26.09,138616.0,21.8885,21.9137,21.8718,21.8885,138616.0
2017-10-30 14:05:00,26.09,26.11,26.07,26.1,82948.0,21.8885,21.9053,21.8718,21.8969,82948.0
2017-10-30 14:10:00,26.09,26.13,26.08,26.11,38072.0,21.8885,21.9221,21.8802,21.9053,38072.0
2017-10-30 14:15:00,26.11,26.12,26.05,26.07,24678.0,21.9053,21.9137,21.855,21.8718,24678.0
2017-10-30 14:20:00,26.08,26.08,26.06,26.08,5056.0,21.8802,21.8802,21.8634,21.8802,5056.0
2017-10-30 14:25:00,26.08,26.09,26.07,26.07,6000.0,21.8802,21.8885,21.8718,21.8718,6000.0
2017-10-30 14:30:00,26.06,26.08,26.05,26.06,19800.0,21.8634,21.8802,21.855,21.8634,19800.0
2017-10-30 14:35:00,26.06,26.09,26.06,26.08,12188.0,21.8634,21.8885,21.8634,21.8802,12188.0
2017-10-30 14:40:00,26.08,26.09,26.06,26.07,29774.0,21.8802,21.8885,21.8634,21.8718,29774.0
2017-10-30 14:45:00,26.08,26.08,26.06,26.06,14398.0,21.8802,21.8802,21.8634,21.8634,14398.0
2017-10-30 14:50:00,26.06,26.08,26.05,26.05,57758.0,21.8634,21.8802,21.855,21.855,57758.0
2017-10-30 14:55:00,26.05,26.08,26.04,26.07,68210.0,21.855,21.8802,21.8466,21.8718,68210.0
2017-10-30 15:00:00,26.07,26.08,26.06,26.07,18226.0,21.8718,21.8802,21.8634,21.8718,18226.0
2017-10-30 15:05:00,26.07,26.12,26.07,26.09,26274.0,21.8718,21.9137,21.8718,21.8885,26274.0
2017-10-30 15:10:00,26.09,26.11,26.08,26.1,22484.0,21.8885,21.9053,21.8802,21.8969,22484.0
2017-10-30 15:15:00,26.1,26.13,26.09,26.11,44926.0,21.8969,21.9221,21.8885,21.9053,44926.0
2017-10-30 15:20:00,26.11,26.13,26.09,26.09,30348.0,21.9053,21.9221,21.8885,21.8885,30348.0
2017-10-30 15:25:00,26.09,26.09,26.07,26.09,22610.0,21.8885,21.8885,21.8718,21.8885,22610.0
2017-10-30 15:30:00,26.09,26.09,26.05,26.06,33424.0,21.8885,21.8885,21.855,21.8634,33424.0
2017-10-30 15:35:00,26.06,26.06,26.02,26.05,44354.0,21.8634,21.8634,21.8298,21.855,44354.0
2017-10-30 15:40:00,26.05,26.07,26.04,26.05,40570.0,21.855,21.8718,21.8466,21.855,40570.0
2017-10-30 15:45:00,26.05,26.08,26.05,26.07,39574.0,21.855,21.8802,21.855,21.8718,39574.0
2017-10-30 15:50:00,26.07,26.08,26.05,26.05,82680.0,21.8718,21.8802,21.855,21.855,82680.0
2017-10-30 15:55:00,26.05,26.06,26.03,26.03,120700.0,21.855,21.8634,21.8382,21.8382,120700.0
2017-10-31 09:30:00,26.14,26.14,26.05,26.08,19270.0,21.9305,21.9305,21.855,21.8802,19270.0
2017-10-31 09:35:00,26.12,26.14,25.87,25.87,16996.0,21.9137,21.9305,21.704,21.704,16996.0
2017-10-31 09:40:00,25.89,26.0,25.82,26.0,11228.0,21.7208,21.813,21.662,21.813,11228.0
2017-10-31 09:45:00,25.95,26.01,25.89,25.93,19226.0,21.7711,21.8214,21.7208,21.7543,19226.0
2017-10-31 09:50:00,25.91,25.95,25.89,25.95,19060.0,21.7375,21.7711,21.7208,21.7711,19060.0
2017-10-31 09:55:00,25.95,25.97,25.89,25.9,15720.0,21.7711,21.7879,21.7208,21.7291,15720.0
2017-10-31 10:00:00,25.89,25.94,25.89,25.94,8468.0,21.7208,21.7627,21.7208,21.7627,8468.0
2017-10-31 10:05:00,25.93,26.04,25.93,25.93,7422.0,21.7543,21.8466,21.7543,21.7543,7422.0
2017-10-31 10:10:00,25.93,26.0,25.93,25.93,9940.0,21.7543,21.813,21.7543,21.7543,9940.0
2017-10-31 10:15:00,25.95,25.98,25.93,25.98,54228.0,21.7711,21.7963,21.7543,21.7963,54228.0
2017-10-31 10:20:00,25.98,26.04,25.97,26.02,18498.0,21.7963,21.8466,21.7879,21.8298,18498.0
2017-10-31 10:25:00,26.05,26.05,26.0,26.02,9708.0,21.855,21.855,21.813,21.8298,9708.0
2017-10-31 10:30:00,26.01,26.03,25.96,25.98,23598.0,21.8214,21.8382,21.7795,21.7963,23598.0
2017-10-31 10:35:00,25.97,25.97,25.93,25.97,11314.0,21.7879,21.7879,21.7543,21.7879,11314.0
2017-10-31 10:40:00,25.97,25.98,25.94,25.96,9400.0,21.7879,21.7963,21.7627,21.7795,9400.0
2017-10-31 10:45:00,25.96,26.0,25.96,25.99,9980.0,21.7795,21.813,21.7795,21.8047,9980.0
2017-10-31 10:50:00,25.97,25.99,25.96,25.98,10200.0,21.7879,21.8047,21.7795,21.7963,10200.0
2017-10-31 10:55:00,25.97,25.97,25.93,25.96,7000.0,21.7879,21.7879,21.7543,21.7795,7000.0
2017-10-31 11:00:00,25.97,26.04,25.96,26.04,14722.0,21.7879,21.8466,21.7795,21.8466,14722.0
2017-10-31 11:05:00,26.03,26.03,26.0,26.03,9114.0,21.8382,21.8382,21.813,21.8382,9114.0
2017-10-31 11:10:00,26.02,26.03,25.99,25.99,4800.0,21.8298,21.8382,21.8047,21.8047,4800.0
2017-10-31 11:15:00,26.0,26.02,25.95,25.96,10600.0,21.813,21.8298,21.7711,21.7795,10600.0
2017-10-31 11:20:00,25.95,26.04,25.94,26.02,21658.0,21.7711,21.8466,21.7627,21.8298,21658.0
2017-10-31 11:25:00,26.0,26.0,25.97,25.99,5400.0,21.813,21.813,21.7879,21.8047,5400.0
2017-10-31 11:30:00,25.99,26.0,25.97,25.97,6400.0,21.8047,21.813,21.7879,21.7879,6400.0
2017-10-31 11:35:00,25.98,25.98,25.93,25.93,11420.0,21.7963,21.7963,21.7543,21.7543,11420.0
2017-10-31 11:40:00,25.92,25.93,25.9,25.91,6600.0,21.7459,21.7543,21.7291,21.7375,6600.0
2017-10-31 11:45:00,25.92,25.95,25.92,25.94,8200.0,21.7459,21.7711,21.7459,21.7627,8200.0
2017-10-31 11:50:00,25.95,25.96,25.9,25.91,8600.0,21.7711,21.7795,21.7291,21.7375,8600.0
2017-10-31 11:55:00,25.89,25.93,25.88,25.93,11350.0,21.7208,21.7543,21.7124,21.7543,11350.0
2017-10-31 12:00:00,25.92,25.93,25.92,25.92,6036.0,21.7459,21.7543,21.7459,21.7459,6036.0
2017-10-31 12:05:00,25.92,25.93,25.88,25.88,10704.0,21.7459,21.7543,21.7124,21.7124,10704.0
2017-10-31 12:10:00,25.88,25.92,25.88,25.9,10900.0,21.7124,21.7459,21.7124,21.7291,10900.0
2017-10-31 12:15:00,25.9,25.92,25.89,25.92,3600.0,21.7291,21.7459,21.7208,21.7459,3600.0
2017-10-31 12:20:00,25.9,25.91,25.86,25.86,13500.0,21.7291,21.7375,21.6956,21.6956,13500.0
2017-10-31 12:25:00,25.87,25.88,25.86,25.86,8096.0,21.704,21.7124,21.6956,21.6956,8096.0
2017-10-31 12:30:00,25.87,25.88,25.86,25.88,4772.0,21.704,21.7124,21.6956,21.7124,4772.0
2017-10-31 12:35:00,25.87,25.88,25.82,25.82,18036.0,21.704,21.7124,21.662,21.662,18036.0
2017-10-31 12:40:00,25.83,25.85,25.82,25.83,6570.0,21.6704,21.6872,21.662,21.6704,6570.0
2017-10-31 12:45:00,25.83,25.86,25.82,25.83,15402.0,21.6704,21.6956,21.662,21.6704,15402.0
2017-10-31 12:50:00,25.83,25.83,25.79,25.81,9006.0,21.6704,21.6704,21.6369,21.6536,9006.0
2017-10-31 12:55:00,25.8,25.8,25.75,25.75,9200.0,21.6453,21.6453,21.6033,21.6033,9200.0
2017-10-31 13:00:00,25.75,25.75,25.72,25.74,9392.0,21.6033,21.6033,21.5781,21.5949,9392.0
2017-10-31 13:05:00,25.73,25.78,25.73,25.77,12108.0,21.5865,21.6285,21.5865,21.6201,12108.0
2017-10-31 13:10:00,25.79,25.82,25.78,25.82,5984.0,21.6369,21.662,21.6285,21.662,5984.0
2017-10-31 13:15:00,25.81,25.86,25.81,25.86,7800.0,21.6536,21.6956,21.6536,21.6956,7800.0
2017-10-31 13:20:00,25.87,25.88,25.86,25.86,8098.0,21.704,21.7124,21.6956,21.6956,8098.0
2017-10-31 13:25:00,25.86,25.86,25.85,25.85,2800.0,21.6956,21.6956,21.6872,21.6872,2800.0
2017-10-31 13:30:00,25.85,25.87,25.84,25.87,5200.0,21.6872,21.704,21.6788,21.704,5200.0
2017-10-31 13:35:00,25.86,25.86,25.83,25.85,10236.0,21.6956,21.6956,21.6704,21.6872,10236.0
2017-10-31 13:40:00,25.83,25.84,25.83,25.84,5134.0,21.6704,21.6788,21.6704,21.6788,5134.0
2017-10-31 13:45:00,25.83,25.83,25.81,25.81,1000.0,21.6704,21.6704,21.6536,21.6536,1000.0
2017-10-31 13:50:00,25.82,25.83,25.8,25.8,7400.0,21.662,21.6704,21.6453,21.6453,7400.0
2017-10-31 13:55:00,25.81,25.83,25.8,25.83,17998.0,21.6536,21.6704,21.6453,21.6704,17998.0
2017-10-31 14:00:00,25.82,25.83,25.81,25.83,5200.0,21.662,21.6704,21.6536,21.6704,5200.0
2017-10-31 14:05:00,25.83,25.89,25.83,25.87,34584.0,21.6704,21.7208,21.6704,21.704,34584.0
2017-10-31 14:10:00,25.86,25.9,25.85,25.9,12430.0,21.6956,21.7291,21.6872,21.7291,12430.0
2017-10-31 14:15:00,25.89,25.89,25.83,25.86,15368.0,21.7208,21.7208,21.6704,21.6956,15368.0
2017-10-31 14:20:00,25.86,25.88,25.86,25.86,4400.0,21.6956,21.7124,21.6956,21.6956,4400.0
2017-10-31 14:25:00,25.85,25.86,25.83,25.84,8602.0,21.6872,21.6956,21.6704,21.6788,8602.0
2017-10-31 14:30:00,25.83,25.86,25.83,25.84,9520.0,21.6704,21.6956,21.6704,21.6788,9520.0
2017-10-31 14:35:00,25.86,25.86,25.83,25.84,6694.0,21.6956,21.6956,21.6704,21.6788,6694.0
2017-10-31 14:40:00,25.84,25.86,25.84,25.86,9368.0,21.6788,21.6956,21.6788,21.6956,9368.0
2017-10-31 14:45:00,25.85,25.86,25.84,25.84,11400.0,21.6872,21.6956,21.6788,21.6788,11400.0
2017-10-31 14:50:00,25.85,25.86,25.84,25.85,14080.0,21.6872,21.6956,21.6788,21.6872,14080.0
2017-10-31 14:55:00,25.85,25.88,25.84,25.86,11800.0,21.6872,21.7124,21.6788,21.6956,11800.0
2017-10-31 15:00:00,25.86,25.88,25.86,25.87,19110.0,21.6956,21.7124,21.6956,21.704,19110.0
2017-10-31 15:05:00,25.87,25.89,25.87,25.87,18812.0,21.704,21.7208,21.704,21.704,18812.0
2017-10-31 15:10:00,25.86,25.89,25.86,25.86,19864.0,21.6956,21.7208,21.6956,21.6956,19864.0
2017-10-31 15:15:00,25.86,25.89,25.85,25.87,31312.0,21.6956,21.7208,21.6872,21.704,31312.0
2017-10-31 15:20:00,25.86,25.88,25.86,25.87,11808.0,21.6956,21.7124,21.6956,21.704,11808.0
2017-10-31 15:25:00,25.87,25.87,25.82,25.83,25064.0,21.704,21.704,21.662,21.6704,25064.0
2017-10-31 15:30:00,25.83,25.83,25.78,25.82,42492.0,21.6704,21.6704,21.6285,21.662,42492.0
2017-10-31 15:35:00,25.82,25.84,25.81,25.82,31056.0,21.662,21.6788,21.6536,21.662,31056.0
2017-10-31 15:40:00,25.82,25.85,25.82,25.84,29660.0,21.662,21.6872,21.662,21.6788,29660.0
2017-10-31 15:45:00,25.85,25.85,25.82,25.85,51278.0,21.6872,21.6872,21.662,21.6872,51278.0
2017-10-31 15:50:00,25.84,25.85,25.8,25.8,76640.0,21.6788,21.6872,21.6453,21.6453,76640.0
2017-10-31 15:55:00,25.81,25.82,25.79,25.79,144626.0,21.6536,21.662,21.6369,21.6369,144626.0
2017-11-01 09:30:00,25.88,25.89,25.71,25.75,53510.0,21.7124,21.7208,21.5697,21.6033,53510.0
2017-11-01 09:35:00,25.72,25.94,25.64,25.92,17446.0,21.5781,21.7627,21.511,21.7459,17446.0
2017-11-01 09:40:00,25.93,26.05,25.93,26.01,10586.0,21.7543,21.855,21.7543,21.8214,10586.0
2017-11-01 09:45:00,25.99,26.11,25.98,26.11,7574.0,21.8047,21.9053,21.7963,21.9053,7574.0
2017-11-01 09:50:00,26.11,26.13,26.09,26.09,8034.0,21.9053,21.9221,21.8885,21.8885,8034.0
2017-11-01 09:55:00,26.08,26.08,26.04,26.04,9278.0,21.8802,21.8802,21.8466,21.8466,9278.0
2017-11-01 10:00:00,26.06,26.08,26.01,26.05,8728.0,21.8634,21.8802,21.8214,21.855,8728.0
2017-11-01 10:05:00,26.06,26.13,26.06,26.13,11940.0,21.8634,21.9221,21.8634,21.9221,11940.0
2017-11-01 10:10:00,26.11,26.11,26.08,26.11,5590.0,21.9053,21.9053,21.8802,21.9053,5590.0
2017-11-01 10:15:00,26.1,26.1,26.07,26.07,4486.0,21.8969,21.8969,21.8718,21.8718,4486.0
2017-11-01 10:20:00,26.08,26.09,26.06,26.08,6900.0,21.8802,21.8885,21.8634,21.8802,6900.0
2017-11-01 10:25:00,26.1,26.13,26.04,26.05,7930.0,21.8969,21.9221,21.8466,21.855,7930.0
2017-11-01 10:30:00,26.05,26.05,25.96,25.96,12530.0,21.855,21.855,21.7795,21.7795,12530.0
2017-11-01 10:35:00,25.95,25.95,25.88,25.88,7800.0,21.7711,21.7711,21.7124,21.7124,7800.0
2017-11-01 10:40:00,25.88,25.91,25.88,25.89,17112.0,21.7124,21.7375,21.7124,21.7208,17112.0
2017-11-01 10:45:00,25.89,25.9,25.89,25.89,9400.0,21.7208,21.7291,21.7208,21.7208,9400.0
2017-11-01 10:50:00,25.88,25.91,25.87,25.9,14196.0,21.7124,21.7375,21.704,21.7291,14196.0
2017-11-01 10:55:00,25.89,25.91,25.85,25.86,6200.0,21.7208,21.7375,21.6872,21.6956,6200.0
2017-11-01 11:00:00,25.86,25.86,25.77,25.77,8000.0,21.6956,21.6956,21.6201,21.6201,8000.0
2017-11-01 11:05:00,25.78,25.79,25.76,25.78,6600.0,21.6285,21.6369,21.6117,21.6285,6600.0
2017-11-01 11:10:00,25.79,25.84,25.78,25.84,16842.0,21.6369,21.6788,21.6285,21.6788,16842.0
2017-11-01 11:15:00,25.84,25.85,25.83,25.84,2648.0,21.6788,21.6872,21.6704,21.6788,2648.0
2017-11-01 11:20:00,25.85,25.9,25.84,25.9,6800.0,21.6872,21.7291,21.6788,21.7291,6800.0
2017-11-01 11:25:00,25.9,25.93,25.86,25.87,10596.0,21.7291,21.7543,21.6956,21.704,10596.0
2017-11-01 11:30:00,25.86,25.88,25.86,25.86,4600.0,21.6956,21.7124,21.6956,21.6956,4600.0
2017-11-01 11:35:00,25.85,25.85,25.78,25.79,7516.0,21.6872,21.6872,21.6285,21.6369,7516.0
2017-11-01 11:40:00,25.78,25.8,25.75,25.79,6600.0,21.6285,21.6453,21.6033,21.6369,6600.0
2017-11-01 11:45:00,25.77,25.77,25.64,25.67,21614.0,21.6201,21.6201,21.511,21.5362,21614.0
2017-11-01 11:50:00,25.67,25.68,25.63,25.65,19938.0,21.5362,21.5446,21.5026,21.5194,19938.0
2017-11-01 11:55:00,25.65,25.68,25.64,25.67,18786.0,21.5194,21.5446,21.511,21.5362,18786.0
2017-11-01 12:00:00,25.68,25.69,25.67,25.67,44410.0,21.5446,21.553,21.5362,21.5362,44410.0
2017-11-01 12:05:00,25.67,25.72,25.67,25.71,14538.0,21.5362,21.5781,21.5362,21.5697,14538.0
2017-11-01 12:10:00,25.73,25.74,25.68,25.68,5808.0,21.5865,21.5949,21.5446,21.5446,5808.0
2017-11-01 12:15:00,25.71,25.72,25.69,25.72,12876.0,21.5697,21.5781,21.553,21.5781,12876.0
2017-11-01 12:20:00,25.73,25.75,25.72,25.73,3600.0,21.5865,21.6033,21.5781,21.5865,3600.0
2017-11-01 12:25:00,25.71,25.75,25.71,25.74,2664.0,21.5697,21.6033,21.5697,21.5949,2664.0
2017-11-01 12:30:00,25.75,25.82,25.75,25.78,8400.0,21.6033,21.662,21.6033,21.6285,8400.0
2017-11-01 12:35:00,25.78,25.79,25.77,25.77,2518.0,21.6285,21.6369,21.6201,21.6201,2518.0
2017-11-01 12:40:00,25.77,25.77,25.74,25.76,14140.0,21.6201,21.6201,21.5949,21.6117,14140.0
2017-11-01 12:45:00,25.76,25.77,25.7,25.74,23380.0,21.6117,21.6201,21.5614,21.5949,23380.0
2017-11-01 12:50:00,25.73,25.74,25.71,25.72,2800.0,21.5865,21.5949,21.5697,21.5781,2800.0
2017-11-01 12:55:00,25.72,25.73,25.7,25.73,9240.0,21.5781,21.5865,21.5614,21.5865,9240.0
2017-11-01 13:00:00,25.73,25.73,25.7,25.71,9784.0,21.5865,21.5865,21.5614,21.5697,9784.0
2017-11-01 13:05:00,25.7,25.71,25.66,25.67,8800.0,21.5614,21.5697,21.5278,21.5362,8800.0
2017-11-01 13:10:00,25.66,25.69,25.66,25.68,2000.0,21.5278,21.553,21.5278,21.5446,2000.0
2017-11-01 13:15:00,25.68,25.71,25.68,25.7,11214.0,21.5446,21.5697,21.5446,21.5614,11214.0
2017-11-01 13:20:00,25.7,25.72,25.7,25.72,3800.0,21.5614,21.5781,21.5614,21.5781,3800.0
2017-11-01 13:25:00,25.74,25.78,25.74,25.76,10000.0,21.5949,21.6285,21.5949,21.6117,10000.0
2017-11-01 13:30:00,25.78,25.78,25.74,25.74,4404.0,21.6285,21.6285,21.5949,21.5949,4404.0
2017-11-01 13:35:00,25.74,25.74,25.72,25.74,2400.0,21.5949,21.5949,21.5781,21.5949,2400.0
2017-11-01 13:40:00,25.75,25.75,25.71,25.71,5000.0,21.6033,21.6033,21.5697,21.5697,5000.0
2017-11-01 13:45:00,25.71,25.72,25.71,25.71,3200.0,21.5697,21.5781,21.5697,21.5697,3200.0
2017-11-01 13:50:00,25.71,25.72,25.71,25.72,1310.0,21.5697,21.5781,21.5697,21.5781,1310.0
2017-11-01 13:55:00,25.72,25.75,25.72,25.75,8000.0,21.5781,21.6033,21.5781,21.6033,8000.0
2017-11-01 14:00:00,25.75,25.78,25.74,25.77,10116.0,21.6033,21.6285,21.5949,21.6201,10116.0
2017-11-01 14:05:00,25.8,25.81,25.79,25.8,3780.0,21.6453,21.6536,21.6369,21.6453,3780.0
2017-11-01 14:10:00,25.8,25.86,25.8,25.86,8760.0,21.6453,21.6956,21.6453,21.6956,8760.0
2017-11-01 14:15:00,25.85,25.85,25.81,25.84,15206.0,21.6872,21.6872,21.6536,21.6788,15206.0
2017-11-01 14:20:00,25.83,25.9,25.82,25.89,11420.0,21.6704,21.7291,21.662,21.7208,11420.0
2017-11-01 14:25:00,25.9,25.93,25.9,25.91,15728.0,21.7291,21.7543,21.7291,21.7375,15728.0
2017-11-01 14:30:00,25.9,25.91,25.86,25.89,22914.0,21.7291,21.7375,21.6956,21.7208,22914.0
2017-11-01 14:35:00,25.87,25.9,25.87,25.88,14652.0,21.704,21.7291,21.704,21.7124,14652.0
2017-11-01 14:40:00,25.88,25.88,25.85,25.86,13280.0,21.7124,21.7124,21.6872,21.6956,13280.0
2017-11-01 14:45:00,25.86,25.87,25.85,25.85,6028.0,21.6956,21.704,21.6872,21.6872,6028.0
2017-11-01 14:50:00,25.85,25.87,25.83,25.83,12228.0,21.6872,21.704,21.6704,21.6704,12228.0
2017-11-01 14:55:00,25.84,25.86,25.83,25.84,14492.0,21.6788,21.6956,21.6704,21.6788,14492.0
2017-11-01 15:00:00,25.85,25.86,25.83,25.84,16576.0,21.6872,21.6956,21.6704,21.6788,16576.0
2017-11-01 15:05:00,25.85,25.85,25.81,25.82,13092.0,21.6872,21.6872,21.6536,21.662,13092.0
2017-11-01 15:10:00,25.82,25.85,25.82,25.85,11474.0,21.662,21.6872,21.662,21.6872,11474.0
2017-11-01 15:15:00,25.85,25.86,25.83,25.84,8000.0,21.6872,21.6956,21.6704,21.6788,8000.0
2017-11-01 15:20:00,25.83,25.84,25.83,25.83,22600.0,21.6704,21.6788,21.6704,21.6704,22600.0
2017-11-01 15:25:00,25.83,25.83,25.8,25.81,37872.0,21.6704,21.6704,21.6453,21.6536,37872.0
2017-11-01 15:30:00,25.81,25.82,25.8,25.8,25070.0,21.6536,21.662,21.6453,21.6453,25070.0
2017-11-01 15:35:00,25.8,25.81,25.79,25.8,26252.0,21.6453,21.6536,21.6369,21.6453,26252.0
2017-11-01 15:40:00,25.8,25.82,25.79,25.8,42698.0,21.6453,21.662,21.6369,21.6453,42698.0
2017-11-01 15:45:00,25.8,25.8,25.76,25.77,39070.0,21.6453,21.6453,21.6117,21.6201,39070.0
2017-11-01 15:50:00,25.77,25.77,25.73,25.74,60666.0,21.6201,21.6201,21.5865,21.5949,60666.0
2017-11-01 15:55:00,25.75,25.76,25.74,25.76,86498.0,21.6033,21.6117,21.5949,21.6117,86498.0
2017-11-02 09:30:00,25.62,25.7,25.46,25.61,49344.0,21.4942,21.5614,21.36,21.4858,49344.0
2017-11-02 09:35:00,25.64,25.75,25.41,25.46,30520.0,21.511,21.6033,21.3181,21.36,30520.0
2017-11-02 09:40:00,25.51,25.52,25.32,25.32,14050.0,21.402,21.4103,21.2425,21.2425,14050.0
2017-11-02 09:45:00,25.4,25.4,25.27,25.27,39382.0,21.3097,21.3097,21.2006,21.2006,39382.0
2017-11-02 09:50:00,25.32,25.34,25.26,25.27,32696.0,21.2425,21.2593,21.1922,21.2006,32696.0
2017-11-02 09:55:00,25.25,25.28,25.21,25.21,21402.0,21.1838,21.209,21.1503,21.1503,21402.0
2017-11-02 10:00:00,25.2,25.2,25.03,25.06,19166.0,21.1419,21.1419,20.9992,21.0244,19166.0
2017-11-02 10:05:00,25.07,25.08,24.99,24.99,47926.0,21.0328,21.0412,20.9657,20.9657,47926.0
2017-11-02 10:10:00,24.99,25.0,24.8,24.86,68458.0,20.9657,20.9741,20.8063,20.8566,68458.0
2017-11-02 10:15:00,24.86,24.88,24.77,24.81,58738.0,20.8566,20.8734,20.7811,20.8147,58738.0
2017-11-02 10:20:00,24.81,24.85,24.73,24.84,256014.0,20.8147,20.8482,20.7476,20.8398,256014.0
2017-11-02 10:25:00,24.86,24.93,24.81,24.91,124442.0,20.8566,20.9154,20.8147,20.8986,124442.0
2017-11-02 10:30:00,24.91,25.09,24.91,25.09,26192.0,20.8986,21.0496,20.8986,21.0496,26192.0
2017-11-02 10:35:00,25.08,25.1,25.03,25.1,27618.0,21.0412,21.058,20.9992,21.058,27618.0
2017-11-02 10:40:00,25.11,25.16,25.1,25.15,21132.0,21.0664,21.1083,21.058,21.0999,21132.0
2017-11-02 10:45:00,25.16,25.16,25.0,25.02,26430.0,21.1083,21.1083,20.9741,20.9909,26430.0
2017-11-02 10:50:00,24.98,25.0,24.93,24.96,30902.0,20.9573,20.9741,20.9154,20.9405,30902.0
2017-11-02 10:55:00,24.96,25.02,24.92,25.0,44234.0,20.9405,20.9909,20.907,20.9741,44234.0
2017-11-02 11:00:00,25.0,25.05,24.95,25.05,73004.0,20.9741,21.016,20.9321,21.016,73004.0
2017-11-02 11:05:00,25.07,25.09,25.0,25.0,20024.0,21.0328,21.0496,20.9741,20.9741,20024.0
2017-11-02 11:10:00,25.01,25.08,24.99,25.07,53540.0,20.9825,21.0412,20.9657,21.0328,53540.0
2017-11-02 11:15:00,25.09,25.18,25.09,25.16,32244.0,21.0496,21.1251,21.0496,21.1083,32244.0
2017-11-02 11:20:00,25.17,25.2,25.11,25.15,22974.0,21.1167,21.1419,21.0664,21.0999,22974.0
2017-11-02 11:25:00,25.13,25.15,25.08,25.15,81306.0,21.0831,21.0999,21.0412,21.0999,81306.0
2017-11-02 11:30:00,25.15,25.27,25.15,25.25,19076.0,21.0999,21.2006,21.0999,21.1838,19076.0
2017-11-02 11:35:00,25.25,25.25,25.18,25.2,31038.0,21.1838,21.1838,21.1251,21.1419,31038.0
2017-11-02 11:40:00,25.22,25.25,25.2,25.25,19040.0,21.1587,21.1838,21.1419,21.1838,19040.0
2017-11-02 11:45:00,25.25,25.38,25.24,25.33,111210.0,21.1838,21.2929,21.1754,21.2509,111210.0
2017-11-02 11:50:00,25.33,25.45,25.29,25.43,125974.0,21.2509,21.3516,21.2174,21.3348,125974.0
2017-11-02 11:55:00,25.41,25.44,25.4,25.42,39096.0,21.3181,21.3432,21.3097,21.3264,39096.0
2017-11-02 12:00:00,25.43,25.43,25.36,25.41,49264.0,21.3348,21.3348,21.2761,21.3181,49264.0
2017-11-02 12:05:00,25.4,25.41,25.39,25.41,16800.0,21.3097,21.3181,21.3013,21.3181,16800.0
2017-11-02 12:10:00,25.42,25.55,25.42,25.46,33552.0,21.3264,21.4355,21.3264,21.36,33552.0
2017-11-02 12:15:00,25.44,25.54,25.44,25.53,23000.0,21.3432,21.4271,21.3432,21.4187,23000.0
2017-11-02 12:20:00,25.54,25.65,25.54,25.65,13470.0,21.4271,21.5194,21.4271,21.5194,13470.0
2017-11-02 12:25:00,25.65,25.68,25.65,25.68,32642.0,21.5194,21.5446,21.5194,21.5446,32642.0
2017-11-02 12:30:00,25.68,25.71,25.64,25.67,17980.0,21.5446,21.5697,21.511,21.5362,17980.0
2017-11-02 12:35:00,25.66,25.68,25.65,25.68,13694.0,21.5278,21.5446,21.5194,21.5446,13694.0
2017-11-02 12:40:00,25.68,25.71,25.67,25.71,6096.0,21.5446,21.5697,21.5362,21.5697,6096.0
2017-11-02 12:45:00,25.71,25.71,25.6,25.6,10450.0,21.5697,21.5697,21.4775,21.4775,10450.0
2017-11-02 12:50:00,25.61,25.61,25.52,25.53,10164.0,21.4858,21.4858,21.4103,21.4187,10164.0
2017-11-02 12:55:00,25.53,25.55,25.53,25.54,8674.0,21.4187,21.4355,21.4187,21.4271,8674.0
2017-11-02 13:00:00,25.55,25.57,25.52,25.55,13092.0,21.4355,21.4523,21.4103,21.4355,13092.0
2017-11-02 13:05:00,25.56,25.56,25.5,25.54,15858.0,21.4439,21.4439,21.3936,21.4271,15858.0
2017-11-02 13:10:00,25.55,25.57,25.53,25.55,7958.0,21.4355,21.4523,21.4187,21.4355,7958.0
2017-11-02 13:15:00,25.55,25.55,25.52,25.53,9000.0,21.4355,21.4355,21.4103,21.4187,9000.0
2017-11-02 13:20:00,25.54,25.56,25.53,25.55,17136.0,21.4271,21.4439,21.4187,21.4355,17136.0
2017-11-02 13:25:00,25.54,25.55,25.5,25.5,15626.0,21.4271,21.4355,21.3936,21.3936,15626.0
2017-11-02 13:30:00,25.5,25.52,25.49,25.5,52232.0,21.3936,21.4103,21.3852,21.3936,52232.0
2017-11-02 13:35:00,25.5,25.5,25.45,25.48,20946.0,21.3936,21.3936,21.3516,21.3768,20946.0
2017-11-02 13:40:00,25.48,25.49,25.47,25.47,15224.0,21.3768,21.3852,21.3684,21.3684,15224.0
2017-11-02 13:45:00,25.47,25.49,25.43,25.44,27980.0,21.3684,21.3852,21.3348,21.3432,27980.0
2017-11-02 13:50:00,25.43,25.45,25.31,25.36,174346.0,21.3348,21.3516,21.2342,21.2761,174346.0
2017-11-02 13:55:00,25.38,25.42,25.31,25.38,85006.0,21.2929,21.3264,21.2342,21.2929,85006.0
2017-11-02 14:00:00,25.39,25.42,25.27,25.31,91172.0,21.3013,21.3264,21.2006,21.2342,91172.0
2017-11-02 14:05:00,25.32,25.32,25.17,25.2,43844.0,21.2425,21.2425,21.1167,21.1419,43844.0
2017-11-02 14:10:00,25.2,25.21,25.16,25.18,87168.0,21.1419,21.1503,21.1083,21.1251,87168.0
2017-11-02 14:15:00,25.17,25.21,25.1,25.11,54792.0,21.1167,21.1503,21.058,21.0664,54792.0
2017-11-02 14:20:00,25.1,25.18,25.09,25.16,62866.0,21.058,21.1251,21.0496,21.1083,62866.0
2017-11-02 14:25:00,25.17,25.17,25.1,25.11,113050.0,21.1167,21.1167,21.058,21.0664,113050.0
2017-11-02 14:30:00,25.13,25.14,25.06,25.08,64324.0,21.0831,21.0915,21.0244,21.0412,64324.0
2017-11-02 14:35:00,25.08,25.12,25.06,25.1,128368.0,21.0412,21.0748,21.0244,21.058,128368.0
2017-11-02 14:40:00,25.1,25.17,25.08,25.13,70732.0,21.058,21.1167,21.0412,21.0831,70732.0
2017-11-02 14:45:00,25.13,25.14,25.08,25.11,121096.0,21.0831,21.0915,21.0412,21.0664,121096.0
2017-11-02 14:50:00,25.1,25.12,25.08,25.11,43666.0,21.058,21.0748,21.0412,21.0664,43666.0
2017-11-02 14:55:00,25.1,25.16,25.09,25.13,39198.0,21.058,21.1083,21.0496,21.0831,39198.0
2017-11-02 15:00:00,25.13,25.15,25.08,25.11,45952.0,21.0831,21.0999,21.0412,21.0664,45952.0
2017-11-02 15:05:00,25.1,25.13,25.09,25.11,31374.0,21.058,21.0831,21.0496,21.0664,31374.0
2017-11-02 15:10:00,25.11,25.14,25.11,25.13,36642.0,21.0664,21.0915,21.0664,21.0831,36642.0
2017-11-02 15:15:00,25.14,25.17,25.14,25.15,138188.0,21.0915,21.1167,21.0915,21.0999,138188.0
2017-11-02 15:20:00,25.14,25.22,25.14,25.19,35618.0,21.0915,21.1587,21.0915,21.1335,35618.0
2017-11-02 15:25:00,25.2,25.23,25.18,25.22,44222.0,21.1419,21.167,21.1251,21.1587,44222.0
2017-11-02 15:30:00,25.22,25.25,25.21,25.24,52320.0,21.1587,21.1838,21.1503,21.1754,52320.0
2017-11-02 15:35:00,25.23,25.25,25.2,25.21,46484.0,21.167,21.1838,21.1419,21.1503,46484.0
2017-11-02 15:40:00,25.21,25.23,25.2,25.21,71456.0,21.1503,21.167,21.1419,21.1503,71456.0
2017-11-02 15:45:00,25.21,25.21,25.15,25.15,115722.0,21.1503,21.1503,21.0999,21.0999,115722.0
2017-11-02 15:50:00,25.15,25.18,25.15,25.15,161348.0,21.0999,21.1251,21.0999,21.0999,161348.0
2017-11-02 15:55:00,25.16,25.16,25.08,25.11,248414.0,21.1083,21.1083,21.0412,21.0664,248414.0
2017-11-03 09:30:00,24.93,25.22,24.93,25.18,30776.0,20.9154,21.1587,20.9154,21.1251,30776.0
2017-11-03 09:35:00,25.21,25.21,25.04,25.15,15274.0,21.1503,21.1503,21.0076,21.0999,15274.0
2017-11-03 09:40:00,25.18,25.2,25.1,25.15,21194.0,21.1251,21.1419,21.058,21.0999,21194.0
2017-11-03 09:45:00,25.14,25.17,25.04,25.06,10270.0,21.0915,21.1167,21.0076,21.0244,10270.0
2017-11-03 09:50:00,25.06,25.11,25.03,25.03,14680.0,21.0244,21.0664,20.9992,20.9992,14680.0
2017-11-03 09:55:00,25.08,25.15,25.06,25.15,2800.0,21.0412,21.0999,21.0244,21.0999,2800.0
2017-11-03 10:00:00,25.16,25.19,25.08,25.1,11260.0,21.1083,21.1335,21.0412,21.058,11260.0
2017-11-03 10:05:00,25.1,25.11,25.03,25.03,9400.0,21.058,21.0664,20.9992,20.9992,9400.0
2017-11-03 10:10:00,25.02,25.04,24.91,24.95,17252.0,20.9909,21.0076,20.8986,20.9321,17252.0
2017-11-03 10:15:00,24.96,24.99,24.91,24.99,12280.0,20.9405,20.9657,20.8986,20.9657,12280.0
2017-11-03 10:20:00,25.0,25.08,25.0,25.03,26452.0,20.9741,21.0412,20.9741,20.9992,26452.0
2017-11-03 10:25:00,25.04,25.08,24.95,24.95,22400.0,21.0076,21.0412,20.9321,20.9321,22400.0
2017-11-03 10:30:00,24.95,24.97,24.88,24.92,14812.0,20.9321,20.9489,20.8734,20.907,14812.0
2017-11-03 10:35:00,24.95,25.04,24.95,25.04,18600.0,20.9321,21.0076,20.9321,21.0076,18600.0
2017-11-03 10:40:00,25.05,25.05,24.97,25.01,9872.0,21.016,21.016,20.9489,20.9825,9872.0
2017-11-03 10:45:00,25.02,25.05,24.98,25.04,21916.0,20.9909,21.016,20.9573,21.0076,21916.0
2017-11-03 10:50:00,25.04,25.08,25.04,25.05,8870.0,21.0076,21.0412,21.0076,21.016,8870.0
2017-11-03 10:55:00,25.04,25.05,25.0,25.05,16020.0,21.0076,21.016,20.9741,21.016,16020.0
2017-11-03 11:00:00,25.06,25.13,25.05,25.11,17026.0,21.0244,21.0831,21.016,21.0664,17026.0
2017-11-03 11:05:00,25.12,25.13,25.07,25.12,54846.0,21.0748,21.0831,21.0328,21.0748,54846.0
2017-11-03 11:10:00,25.11,25.14,25.09,25.11,17038.0,21.0664,21.0915,21.0496,21.0664,17038.0
2017-11-03 11:15:00,25.11,25.11,25.05,25.05,69198.0,21.0664,21.0664,21.016,21.016,69198.0
2017-11-03 11:20:00,25.08,25.14,25.05,25.09,115194.0,21.0412,21.0915,21.016,21.0496,115194.0
2017-11-03 11:25:00,25.09,25.12,25.05,25.12,61402.0,21.0496,21.0748,21.016,21.0748,61402.0
2017-11-03 11:30:00,25.12,25.13,25.06,25.09,62978.0,21.0748,21.0831,21.0244,21.0496,62978.0
2017-11-03 11:35:00,25.09,25.13,25.08,25.11,37932.0,21.0496,21.0831,21.0412,21.0664,37932.0
2017-11-03 11:40:00,25.1,25.16,25.09,25.14,457092.0,21.058,21.1083,21.0496,21.0915,457092.0
2017-11-03 11:45:00,25.14,25.24,25.14,25.24,41602.0,21.0915,21.1754,21.0915,21.1754,41602.0
2017-11-03 11:50:00,25.24,25.25,25.2,25.2,5200.0,21.1754,21.1838,21.1419,21.1419,5200.0
2017-11-03 11:55:00,25.2,25.25,25.18,25.22,41904.0,21.1419,21.1838,21.1251,21.1587,41904.0
2017-11-03 12:00:00,25.21,25.22,25.19,25.21,15804.0,21.1503,21.1587,21.1335,21.1503,15804.0
2017-11-03 12:05:00,25.2,25.21,25.17,25.18,12400.0,21.1419,21.1503,21.1167,21.1251,12400.0
2017-11-03 12:10:00,25.17,25.24,25.17,25.22,209704.0,21.1167,21.1754,21.1167,21.1587,209704.0
2017-11-03 12:15:00,25.21,25.21,25.16,25.16,4400.0,21.1503,21.1503,21.1083,21.1083,4400.0
2017-11-03 12:20:00,25.16,25.18,25.14,25.15,18966.0,21.1083,21.1251,21.0915,21.0999,18966.0
2017-11-03 12:25:00,25.14,25.17,25.13,25.17,9810.0,21.0915,21.1167,21.0831,21.1167,9810.0
2017-11-03 12:30:00,25.18,25.2,25.16,25.18,111890.0,21.1251,21.1419,21.1083,21.1251,111890.0
2017-11-03 12:35:00,25.18,25.18,25.13,25.13,6000.0,21.1251,21.1251,21.0831,21.0831,6000.0
2017-11-03 12:40:00,25.14,25.18,25.13,25.15,10700.0,21.0915,21.1251,21.0831,21.0999,10700.0
2017-11-03 12:45:00,25.16,25.18,25.16,25.17,9664.0,21.1083,21.1251,21.1083,21.1167,9664.0
2017-11-03 12:50:00,25.17,25.18,25.16,25.18,2012.0,21.1167,21.1251,21.1083,21.1251,2012.0
2017-11-03 12:55:00,25.18,25.18,25.17,25.18,4600.0,21.1251,21.1251,21.1167,21.1251,4600.0
2017-11-03 13:00:00,25.17,25.24,25.17,25.22,12116.0,21.1167,21.1754,21.1167,21.1587,12116.0
2017-11-03 13:05:00,25.22,25.24,25.22,25.22,15434.0,21.1587,21.1754,21.1587,21.1587,15434.0
2017-11-03 13:10:00,25.23,25.23,25.22,25.22,4284.0,21.167,21.167,21.1587,21.1587,4284.0
2017-11-03 13:15:00,25.22,25.24,25.19,25.24,23962.0,21.1587,21.1754,21.1335,21.1754,23962.0
2017-11-03 13:20:00,25.24,25.25,25.23,25.25,2858.0,21.1754,21.1838,21.167,21.1838,2858.0
2017-11-03 13:25:00,25.25,25.25,25.24,25.25,10180.0,21.1838,21.1838,21.1754,21.1838,10180.0
2017-11-03 13:30:00,25.25,25.25,25.25,25.25,2000.0,21.1838,21.1838,21.1838,21.1838,2000.0
2017-11-03 13:35:00,25.25,25.27,25.25,25.27,9684.0,21.1838,21.2006,21.1838,21.2006,9684.0
2017-11-03 13:40:00,25.26,25.27,25.23,25.27,18926.0,21.1922,21.2006,21.167,21.2006,18926.0
2017-11-03 13:45:00,25.27,25.28,25.26,25.28,8488.0,21.2006,21.209,21.1922,21.209,8488.0
2017-11-03 13:50:00,25.28,25.28,25.22,25.23,19544.0,21.209,21.209,21.1587,21.167,19544.0
2017-11-03 13:55:00,25.23,25.23,25.16,25.18,20114.0,21.167,21.167,21.1083,21.1251,20114.0
2017-11-03 14:00:00,25.18,25.19,25.15,25.15,8794.0,21.1251,21.1335,21.0999,21.0999,8794.0
2017-11-03 14:05:00,25.17,25.17,25.12,25.12,10492.0,21.1167,21.1167,21.0748,21.0748,10492.0
2017-11-03 14:10:00,25.11,25.12,25.09,25.1,5000.0,21.0664,21.0748,21.0496,21.058,5000.0
2017-11-03 14:15:00,25.1,25.1,25.07,25.08,8202.0,21.058,21.058,21.0328,21.0412,8202.0
2017-11-03 14:20:00,25.08,25.11,25.08,25.09,5000.0,21.0412,21.0664,21.0412,21.0496,5000.0
2017-11-03 14:25:00,25.08,25.09,25.05,25.07,13176.0,21.0412,21.0496,21.016,21.0328,13176.0
2017-11-03 14:30:00,25.07,25.08,25.02,25.03,6600.0,21.0328,21.0412,20.9909,20.9992,6600.0
2017-11-03 14:35:00,25.03,25.03,24.99,25.0,15882.0,20.9992,20.9992,20.9657,20.9741,15882.0
2017-11-03 14:40:00,25.0,25.03,25.0,25.0,28508.0,20.9741,20.9992,20.9741,20.9741,28508.0
2017-11-03 14:45:00,25.02,25.04,25.0,25.01,22250.0,20.9909,21.0076,20.9741,20.9825,22250.0
2017-11-03 14:50:00,25.0,25.14,24.98,24.99,68074.0,20.9741,21.0915,20.9573,20.9657,68074.0
2017-11-03 14:55:00,25.0,25.0,24.98,24.98,24194.0,20.9741,20.9741,20.9573,20.9573,24194.0
2017-11-03 15:00:00,24.98,25.0,24.96,24.97,13830.0,20.9573,20.9741,20.9405,20.9489,13830.0
2017-11-03 15:05:00,24.96,25.0,24.96,25.0,8464.0,20.9405,20.9741,20.9405,20.9741,8464.0
2017-11-03 15:10:00,24.99,24.99,24.97,24.98,18700.0,20.9657,20.9657,20.9489,20.9573,18700.0
2017-11-03 15:15:00,24.98,25.0,24.97,25.0,41142.0,20.9573,20.9741,20.9489,20.9741,41142.0
2017-11-03 15:20:00,25.0,25.0,24.94,24.96,63480.0,20.9741,20.9741,20.9237,20.9405,63480.0
2017-11-03 15:25:00,24.96,24.99,24.95,24.96,39150.0,20.9405,20.9657,20.9321,20.9405,39150.0
2017-11-03 15:30:00,24.96,24.97,24.93,24.93,45188.0,20.9405,20.9489,20.9154,20.9154,45188.0
2017-11-03 15:35:00,24.93,24.93,24.91,24.93,30196.0,20.9154,20.9154,20.8986,20.9154,30196.0
2017-11-03 15:40:00,24.93,24.93,24.91,24.92,47308.0,20.9154,20.9154,20.8986,20.907,47308.0
2017-11-03 15:45:00,24.92,24.93,24.89,24.92,52168.0,20.907,20.9154,20.8818,20.907,52168.0
2017-11-03 15:50:00,24.92,24.94,24.9,24.91,60204.0,20.907,20.9237,20.8902,20.8986,60204.0
2017-11-03 15:55:00,24.92,24.93,24.9,24.93,123360.0,20.907,20.9154,20.8902,20.9154,123360.0
2017-11-06 09:30:00,24.9,24.92,24.82,24.84,163154.0,20.8902,20.907,20.8231,20.8398,163154.0
2017-11-06 09:35:00,24.82,24.91,24.82,24.91,7410.0,20.8231,20.8986,20.8231,20.8986,7410.0
2017-11-06 09:40:00,24.91,24.95,24.85,24.85,18636.0,20.8986,20.9321,20.8482,20.8482,18636.0
2017-11-06 09:45:00,24.86,24.86,24.79,24.85,23158.0,20.8566,20.8566,20.7979,20.8482,23158.0
2017-11-06 09:50:00,24.84,24.84,24.72,24.77,34676.0,20.8398,20.8398,20.7392,20.7811,34676.0
2017-11-06 09:55:00,24.78,24.83,24.77,24.79,110618.0,20.7895,20.8315,20.7811,20.7979,110618.0
2017-11-06 10:00:00,24.78,24.79,24.73,24.74,61824.0,20.7895,20.7979,20.7476,20.7559,61824.0
2017-11-06 10:05:00,24.74,24.77,24.64,24.66,17776.0,20.7559,20.7811,20.6721,20.6888,17776.0
2017-11-06 10:10:00,24.66,24.66,24.57,24.57,24110.0,20.6888,20.6888,20.6133,20.6133,24110.0
2017-11-06 10:15:00,24.58,24.67,24.58,24.67,14524.0,20.6217,20.6972,20.6217,20.6972,14524.0
2017-11-06 10:20:00,24.68,24.72,24.66,24.7,26220.0,20.7056,20.7392,20.6888,20.7224,26220.0
2017-11-06 10:25:00,24.72,24.75,24.69,24.7,18418.0,20.7392,20.7643,20.714,20.7224,18418.0
2017-11-06 10:30:00,24.68,24.74,24.68,24.73,14480.0,20.7056,20.7559,20.7056,20.7476,14480.0
2017-11-06 10:35:00,24.73,24.73,24.7,24.73,15976.0,20.7476,20.7476,20.7224,20.7476,15976.0
2017-11-06 10:40:00,24.74,24.75,24.7,24.72,17318.0,20.7559,20.7643,20.7224,20.7392,17318.0
2017-11-06 10:45:00,24.72,24.73,24.7,24.72,11500.0,20.7392,20.7476,20.7224,20.7392,11500.0
2017-11-06 10:50:00,24.72,24.73,24.69,24.69,13716.0,20.7392,20.7476,20.714,20.714,13716.0
2017-11-06 10:55:00,24.68,24.7,24.67,24.67,23430.0,20.7056,20.7224,20.6972,20.6972,23430.0
2017-11-06 11:00:00,24.67,24.75,24.66,24.75,27426.0,20.6972,20.7643,20.6888,20.7643,27426.0
2017-11-06 11:05:00,24.75,24.85,24.75,24.85,10000.0,20.7643,20.8482,20.7643,20.8482,10000.0
2017-11-06 11:10:00,24.86,24.91,24.86,24.91,44186.0,20.8566,20.8986,20.8566,20.8986,44186.0
2017-11-06 11:15:00,24.9,24.92,24.85,24.85,23190.0,20.8902,20.907,20.8482,20.8482,23190.0
2017-11-06 11:20:00,24.85,24.89,24.83,24.86,67362.0,20.8482,20.8818,20.8315,20.8566,67362.0
2017-11-06 11:25:00,24.86,24.95,24.85,24.93,14276.0,20.8566,20.9321,20.8482,20.9154,14276.0
2017-11-06 11:30:00,24.95,25.04,24.95,24.97,16786.0,20.9321,21.0076,20.9321,20.9489,16786.0
2017-11-06 11:35:00,25.0,25.04,24.98,25.04,11732.0,20.9741,21.0076,20.9573,21.0076,11732.0
2017-11-06 11:40:00,25.03,25.03,24.98,24.98,18360.0,20.9992,20.9992,20.9573,20.9573,18360.0
2017-11-06 11:45:00,24.98,24.99,24.96,24.96,9000.0,20.9573,20.9657,20.9405,20.9405,9000.0
2017-11-06 11:50:00,24.97,25.0,24.96,24.97,28328.0,20.9489,20.9741,20.9405,20.9489,28328.0
2017-11-06 11:55:00,24.99,25.04,24.98,25.02,26038.0,20.9657,21.0076,20.9573,20.9909,26038.0
2017-11-06 12:00:00,25.03,25.05,25.01,25.04,9592.0,20.9992,21.016,20.9825,21.0076,9592.0
2017-11-06 12:05:00,25.04,25.04,25.03,25.03,5456.0,21.0076,21.0076,20.9992,20.9992,5456.0
2017-11-06 12:10:00,25.04,25.04,25.01,25.03,4468.0,21.0076,21.0076,20.9825,20.9992,4468.0
2017-11-06 12:15:00,25.02,25.02,25.0,25.02,9600.0,20.9909,20.9909,20.9741,20.9909,9600.0
2017-11-06 12:20:00,25.03,25.03,25.0,25.0,6000.0,20.9992,20.9992,20.9741,20.9741,6000.0
2017-11-06 12:25:00,25.01,25.03,25.0,25.0,6400.0,20.9825,20.9992,20.9741,20.9741,6400.0
2017-11-06 12:30:00,25.0,25.02,25.0,25.0,4814.0,20.9741,20.9909,20.9741,20.9741,4814.0
2017-11-06 12:35:00,25.0,25.04,25.0,25.04,7838.0,20.9741,21.0076,20.9741,21.0076,7838.0
2017-11-06 12:40:00,25.04,25.04,25.01,25.04,13190.0,21.0076,21.0076,20.9825,21.0076,13190.0
2017-11-06 12:45:00,25.04,25.08,25.02,25.05,11644.0,21.0076,21.0412,20.9909,21.016,11644.0
2017-11-06 12:50:00,25.06,25.09,25.06,25.09,11098.0,21.0244,21.0496,21.0244,21.0496,11098.0
2017-11-06 12:55:00,25.08,25.1,25.08,25.08,12598.0,21.0412,21.058,21.0412,21.0412,12598.0
2017-11-06 13:00:00,25.09,25.12,25.09,25.11,5104.0,21.0496,21.0748,21.0496,21.0664,5104.0
2017-11-06 13:05:00,25.11,25.17,25.11,25.17,36444.0,21.0664,21.1167,21.0664,21.1167,36444.0
2017-11-06 13:10:00,25.14,25.18,25.14,25.15,5542.0,21.0915,21.1251,21.0915,21.0999,5542.0
2017-11-06 13:15:00,25.15,25.16,25.14,25.15,3442.0,21.0999,21.1083,21.0915,21.0999,3442.0
2017-11-06 13:20:00,25.14,25.15,25.11,25.11,49740.0,21.0915,21.0999,21.0664,21.0664,49740.0
2017-11-06 13:25:00,25.11,25.14,25.04,25.07,17026.0,21.0664,21.0915,21.0076,21.0328,17026.0
2017-11-06 13:30:00,25.05,25.05,25.01,25.05,9366.0,21.016,21.016,20.9825,21.016,9366.0
2017-11-06 13:35:00,25.05,25.05,25.0,25.01,8282.0,21.016,21.016,20.9741,20.9825,8282.0
2017-11-06 13:40:00,25.03,25.03,24.98,24.99,85258.0,20.9992,20.9992,20.9573,20.9657,85258.0
2017-11-06 13:45:00,24.99,25.0,24.99,25.0,19088.0,20.9657,20.9741,20.9657,20.9741,19088.0
2017-11-06 13:50:00,25.0,25.01,24.99,24.99,6400.0,20.9741,20.9825,20.9657,20.9657,6400.0
2017-11-06 13:55:00,24.99,25.0,24.98,24.98,5256.0,20.9657,20.9741,20.9573,20.9573,5256.0
2017-11-06 14:00:00,24.98,24.98,24.94,24.95,19568.0,20.9573,20.9573,20.9237,20.9321,19568.0
2017-11-06 14:05:00,24.95,24.95,24.9,24.93,26010.0,20.9321,20.9321,20.8902,20.9154,26010.0
2017-11-06 14:10:00,24.94,24.97,24.94,24.96,4912.0,20.9237,20.9489,20.9237,20.9405,4912.0
2017-11-06 14:15:00,24.97,24.97,24.95,24.95,15928.0,20.9489,20.9489,20.9321,20.9321,15928.0
2017-11-06 14:20:00,24.94,24.98,24.94,24.96,6388.0,20.9237,20.9573,20.9237,20.9405,6388.0
2017-11-06 14:25:00,24.96,24.99,24.96,24.97,10416.0,20.9405,20.9657,20.9405,20.9489,10416.0
2017-11-06 14:30:00,24.98,24.98,24.93,24.95,18258.0,20.9573,20.9573,20.9154,20.9321,18258.0
2017-11-06 14:35:00,24.96,24.96,24.92,24.93,9320.0,20.9405,20.9405,20.907,20.9154,9320.0
2017-11-06 14:40:00,24.96,24.96,24.95,24.95,14040.0,20.9405,20.9405,20.9321,20.9321,14040.0
2017-11-06 14:45:00,24.96,24.97,24.93,24.93,15008.0,20.9405,20.9489,20.9154,20.9154,15008.0
2017-11-06 14:50:00,24.93,24.98,24.93,24.97,15328.0,20.9154,20.9573,20.9154,20.9489,15328.0
2017-11-06 14:55:00,24.97,24.99,24.96,24.98,15494.0,20.9489,20.9657,20.9405,20.9573,15494.0
2017-11-06 15:00:00,24.98,25.0,24.96,25.0,35210.0,20.9573,20.9741,20.9405,20.9741,35210.0
2017-11-06 15:05:00,25.0,25.01,24.99,25.01,19488.0,20.9741,20.9825,20.9657,20.9825,19488.0
2017-11-06 15:10:00,25.0,25.03,24.99,25.02,21854.0,20.9741,20.9992,20.9657,20.9909,21854.0
2017-11-06 15:15:00,25.0,25.03,25.0,25.03,15684.0,20.9741,20.9992,20.9741,20.9992,15684.0
2017-11-06 15:20:00,25.04,25.04,25.0,25.02,21818.0,21.0076,21.0076,20.9741,20.9909,21818.0
2017-11-06 15:25:00,25.02,25.04,25.02,25.03,16668.0,20.9909,21.0076,20.9909,20.9992,16668.0
2017-11-06 15:30:00,25.02,25.05,25.02,25.04,27724.0,20.9909,21.016,20.9909,21.0076,27724.0
2017-11-06 15:35:00,25.04,25.04,25.0,25.0,36106.0,21.0076,21.0076,20.9741,20.9741,36106.0
2017-11-06 15:40:00,25.0,25.03,25.0,25.0,48070.0,20.9741,20.9992,20.9741,20.9741,48070.0
2017-11-06 15:45:00,25.0,25.0,24.99,24.99,46932.0,20.9741,20.9741,20.9657,20.9657,46932.0
2017-11-06 15:50:00,24.99,25.0,24.95,24.96,112456.0,20.9657,20.9741,20.9321,20.9405,112456.0
2017-11-06 15:55:00,24.96,24.98,24.94,24.96,166056.0,20.9405,20.9573,20.9237,20.9405,166056.0
2017-11-07 09:30:00,25.0,25.0,24.77,24.77,35400.0,20.9741,20.9741,20.7811,20.7811,35400.0
2017-11-07 09:35:00,24.82,24.82,24.74,24.81,13400.0,20.8231,20.8231,20.7559,20.8147,13400.0
2017-11-07 09:40:00,24.81,24.93,24.8,24.92,11052.0,20.8147,20.9154,20.8063,20.907,11052.0
2017-11-07 09:45:00,24.88,24.88,24.8,24.81,11000.0,20.8734,20.8734,20.8063,20.8147,11000.0
2017-11-07 09:50:00,24.82,24.86,24.81,24.85,9976.0,20.8231,20.8566,20.8147,20.8482,9976.0
2017-11-07 09:55:00,24.86,24.9,24.81,24.83,14770.0,20.8566,20.8902,20.8147,20.8315,14770.0
2017-11-07 10:00:00,24.81,24.81,24.58,24.6,35920.0,20.8147,20.8147,20.6217,20.6385,35920.0
2017-11-07 10:05:00,24.6,24.76,24.57,24.73,69364.0,20.6385,20.7727,20.6133,20.7476,69364.0
2017-11-07 10:10:00,24.72,24.72,24.6,24.64,67736.0,20.7392,20.7392,20.6385,20.6721,67736.0
2017-11-07 10:15:00,24.68,24.73,24.65,24.68,22386.0,20.7056,20.7476,20.6804,20.7056,22386.0
2017-11-07 10:20:00,24.68,24.74,24.67,24.67,33672.0,20.7056,20.7559,20.6972,20.6972,33672.0
2017-11-07 10:25:00,24.69,24.74,24.68,24.74,8914.0,20.714,20.7559,20.7056,20.7559,8914.0
2017-11-07 10:30:00,24.74,24.74,24.52,24.55,43836.0,20.7559,20.7559,20.5714,20.5965,43836.0
2017-11-07 10:35:00,24.55,24.59,24.41,24.47,37892.0,20.5965,20.6301,20.4791,20.5294,37892.0
2017-11-07 10:40:00,24.47,24.48,24.38,24.42,38906.0,20.5294,20.5378,20.4539,20.4875,38906.0
2017-11-07 10:45:00,24.43,24.46,24.37,24.45,16860.0,20.4959,20.521,20.4455,20.5126,16860.0
2017-11-07 10:50:00,24.46,24.46,24.39,24.46,7200.0,20.521,20.521,20.4623,20.521,7200.0
2017-11-07 10:55:00,24.48,24.59,24.48,24.59,17480.0,20.5378,20.6301,20.5378,20.6301,17480.0
2017-11-07 11:00:00,24.6,24.63,24.58,24.6,15500.0,20.6385,20.6637,20.6217,20.6385,15500.0
2017-11-07 11:05:00,24.6,24.63,24.59,24.61,14114.0,20.6385,20.6637,20.6301,20.6469,14114.0
2017-11-07 11:10:00,24.6,24.63,24.58,24.61,9200.0,20.6385,20.6637,20.6217,20.6469,9200.0
2017-11-07 11:15:00,24.61,24.62,24.57,24.58,11500.0,20.6469,20.6553,20.6133,20.6217,11500.0
2017-11-07 11:20:00,24.58,24.59,24.57,24.58,9830.0,20.6217,20.6301,20.6133,20.6217,9830.0
2017-11-07 11:25:00,24.57,24.59,24.54,24.56,14672.0,20.6133,20.6301,20.5882,20.6049,14672.0
2017-11-07 11:30:00,24.57,24.59,24.55,24.57,9400.0,20.6133,20.6301,20.5965,20.6133,9400.0
2017-11-07 11:35:00,24.56,24.58,24.53,24.56,20234.0,20.6049,20.6217,20.5798,20.6049,20234.0
2017-11-07 11:40:00,24.55,24.56,24.54,24.54,6590.0,20.5965,20.6049,20.5882,20.5882,6590.0
2017-11-07 11:45:00,24.54,24.55,24.39,24.43,30698.0,20.5882,20.5965,20.4623,20.4959,30698.0
2017-11-07 11:50:00,24.43,24.43,24.17,24.23,76594.0,20.4959,20.4959,20.2777,20.3281,76594.0
2017-11-07 11:55:00,24.25,24.31,24.12,24.23,81620.0,20.3449,20.3952,20.2358,20.3281,81620.0
2017-11-07 12:00:00,24.24,24.3,24.22,24.3,16606.0,20.3365,20.3868,20.3197,20.3868,16606.0
2017-11-07 12:05:00,24.3,24.33,24.25,24.29,32574.0,20.3868,20.412,20.3449,20.3784,32574.0
2017-11-07 12:10:00,24.28,24.31,24.25,24.27,24934.0,20.37,20.3952,20.3449,20.3616,24934.0
2017-11-07 12:15:00,24.3,24.3,24.11,24.11,45308.0,20.3868,20.3868,20.2274,20.2274,45308.0
2017-11-07 12:20:00,24.16,24.22,24.08,24.15,63686.0,20.2694,20.3197,20.2022,20.261,63686.0
2017-11-07 12:25:00,24.14,24.18,24.07,24.15,37106.0,20.2526,20.2861,20.1938,20.261,37106.0
2017-11-07 12:30:00,24.14,24.25,24.14,24.22,34530.0,20.2526,20.3449,20.2526,20.3197,34530.0
2017-11-07 12:35:00,24.21,24.21,24.15,24.18,18732.0,20.3113,20.3113,20.261,20.2861,18732.0
2017-11-07 12:40:00,24.17,24.18,24.13,24.16,17060.0,20.2777,20.2861,20.2442,20.2694,17060.0
2017-11-07 12:45:00,24.17,24.18,24.14,24.18,20862.0,20.2777,20.2861,20.2526,20.2861,20862.0
2017-11-07 12:50:00,24.18,24.21,24.13,24.13,27954.0,20.2861,20.3113,20.2442,20.2442,27954.0
2017-11-07 12:55:00,24.13,24.13,23.98,24.03,53866.0,20.2442,20.2442,20.1183,20.1603,53866.0
2017-11-07 13:00:00,24.03,24.06,23.96,23.98,51618.0,20.1603,20.1855,20.1016,20.1183,51618.0
2017-11-07 13:05:00,23.98,23.98,23.89,23.96,59744.0,20.1183,20.1183,20.0428,20.1016,59744.0
2017-11-07 13:10:00,23.97,24.0,23.95,23.99,25830.0,20.1099,20.1351,20.0932,20.1267,25830.0
2017-11-07 13:15:00,23.98,24.04,23.95,24.0,92900.0,20.1183,20.1687,20.0932,20.1351,92900.0
2017-11-07 13:20:00,24.0,24.02,23.95,23.95,29758.0,20.1351,20.1519,20.0932,20.0932,29758.0
2017-11-07 13:25:00,23.95,23.98,23.95,23.97,8154.0,20.0932,20.1183,20.0932,20.1099,8154.0
2017-11-07 13:30:00,23.97,23.97,23.93,23.93,29520.0,20.1099,20.1099,20.0764,20.0764,29520.0
2017-11-07 13:35:00,23.93,23.97,23.92,23.92,12890.0,20.0764,20.1099,20.068,20.068,12890.0
2017-11-07 13:40:00,23.92,23.95,23.91,23.95,14628.0,20.068,20.0932,20.0596,20.0932,14628.0
2017-11-07 13:45:00,23.96,23.96,23.92,23.95,23854.0,20.1016,20.1016,20.068,20.0932,23854.0
2017-11-07 13:50:00,23.95,23.95,23.92,23.94,28250.0,20.0932,20.0932,20.068,20.0848,28250.0
2017-11-07 13:55:00,23.93,23.94,23.81,23.83,93638.0,20.0764,20.0848,19.9757,19.9925,93638.0
2017-11-07 14:00:00,23.82,23.82,23.75,23.75,74914.0,19.9841,19.9841,19.9254,19.9254,74914.0
2017-11-07 14:05:00,23.74,23.78,23.66,23.75,43934.0,19.917,19.9505,19.8499,19.9254,43934.0
2017-11-07 14:10:00,23.76,23.78,23.74,23.75,43808.0,19.9338,19.9505,19.917,19.9254,43808.0
2017-11-07 14:15:00,23.75,23.79,23.74,23.79,65492.0,19.9254,19.9589,19.917,19.9589,65492.0
2017-11-07 14:20:00,23.79,23.83,23.78,23.8,51990.0,19.9589,19.9925,19.9505,19.9673,51990.0
2017-11-07 14:25:00,23.8,23.83,23.79,23.82,15160.0,19.9673,19.9925,19.9589,19.9841,15160.0
2017-11-07 14:30:00,23.83,23.83,23.78,23.8,27528.0,19.9925,19.9925,19.9505,19.9673,27528.0
2017-11-07 14:35:00,23.8,23.83,23.78,23.82,109618.0,19.9673,19.9925,19.9505,19.9841,109618.0
2017-11-07 14:40:00,23.83,23.9,23.81,23.84,38544.0,19.9925,20.0512,19.9757,20.0009,38544.0
2017-11-07 14:45:00,23.84,23.85,23.81,23.84,29000.0,20.0009,20.0093,19.9757,20.0009,29000.0
2017-11-07 14:50:00,23.84,23.85,23.8,23.81,61510.0,20.0009,20.0093,19.9673,19.9757,61510.0
2017-11-07 14:55:00,23.8,23.81,23.78,23.79,54088.0,19.9673,19.9757,19.9505,19.9589,54088.0
2017-11-07 15:00:00,23.79,23.88,23.78,23.88,49692.0,19.9589,20.0344,19.9505,20.0344,49692.0
2017-11-07 15:05:00,23.86,23.86,23.79,23.79,111838.0,20.0177,20.0177,19.9589,19.9589,111838.0
2017-11-07 15:10:00,23.79,23.86,23.79,23.83,57290.0,19.9589,20.0177,19.9589,19.9925,57290.0
2017-11-07 15:15:00,23.83,23.89,23.82,23.85,191488.0,19.9925,20.0428,19.9841,20.0093,191488.0
2017-11-07 15:20:00,23.85,23.9,23.85,23.9,42556.0,20.0093,20.0512,20.0093,20.0512,42556.0
2017-11-07 15:25:00,23.9,23.95,23.9,23.93,32004.0,20.0512,20.0932,20.0512,20.0764,32004.0
2017-11-07 15:30:00,23.93,23.95,23.91,23.95,67928.0,20.0764,20.0932,20.0596,20.0932,67928.0
2017-11-07 15:35:00,23.95,24.0,23.95,23.99,51888.0,20.0932,20.1351,20.0932,20.1267,51888.0
2017-11-07 15:40:00,23.99,24.0,23.93,23.95,62896.0,20.1267,20.1351,20.0764,20.0932,62896.0
2017-11-07 15:45:00,23.95,23.95,23.87,23.92,95776.0,20.0932,20.0932,20.0261,20.068,95776.0
2017-11-07 15:50:00,23.92,23.93,23.89,23.9,155998.0,20.068,20.0764,20.0428,20.0512,155998.0
2017-11-07 15:55:00,23.9,23.95,23.9,23.93,198576.0,20.0512,20.0932,20.0512,20.0764,198576.0
2017-11-08 09:30:00,24.09,24.16,23.93,23.95,171834.0,20.2106,20.2694,20.0764,20.0932,171834.0
2017-11-08 09:35:00,24.0,24.14,23.98,24.01,28130.0,20.1351,20.2526,20.1183,20.1435,28130.0
2017-11-08 09:40:00,24.01,24.18,24.0,24.08,13820.0,20.1435,20.2861,20.1351,20.2022,13820.0
2017-11-08 09:45:00,24.07,24.11,24.03,24.08,18802.0,20.1938,20.2274,20.1603,20.2022,18802.0
2017-11-08 09:50:00,24.08,24.08,23.98,24.01,36714.0,20.2022,20.2022,20.1183,20.1435,36714.0
2017-11-08 09:55:00,24.0,24.04,23.94,24.0,15702.0,20.1351,20.1687,20.0848,20.1351,15702.0
2017-11-08 10:00:00,24.01,24.04,23.98,23.98,18114.0,20.1435,20.1687,20.1183,20.1183,18114.0
2017-11-08 10:05:00,23.99,24.04,23.98,23.99,26646.0,20.1267,20.1687,20.1183,20.1267,26646.0
2017-11-08 10:10:00,23.98,24.0,23.98,24.0,5784.0,20.1183,20.1351,20.1183,20.1351,5784.0
2017-11-08 10:15:00,24.0,24.04,23.99,24.01,12500.0,20.1351,20.1687,20.1267,20.1435,12500.0
2017-11-08 10:20:00,24.0,24.04,24.0,24.03,10146.0,20.1351,20.1687,20.1351,20.1603,10146.0
2017-11-08 10:25:00,24.06,24.07,24.03,24.03,9774.0,20.1855,20.1938,20.1603,20.1603,9774.0
2017-11-08 10:30:00,24.03,24.03,23.98,23.98,7984.0,20.1603,20.1603,20.1183,20.1183,7984.0
2017-11-08 10:35:00,23.98,24.03,23.98,24.03,9046.0,20.1183,20.1603,20.1183,20.1603,9046.0
2017-11-08 10:40:00,24.03,24.03,24.0,24.03,9778.0,20.1603,20.1603,20.1351,20.1603,9778.0
2017-11-08 10:45:00,24.02,24.02,23.98,23.99,18614.0,20.1519,20.1519,20.1183,20.1267,18614.0
2017-11-08 10:50:00,23.98,24.07,23.98,24.07,16650.0,20.1183,20.1938,20.1183,20.1938,16650.0
2017-11-08 10:55:00,24.08,24.09,24.07,24.08,8800.0,20.2022,20.2106,20.1938,20.2022,8800.0
2017-11-08 11:00:00,24.09,24.11,24.06,24.06,21974.0,20.2106,20.2274,20.1855,20.1855,21974.0
2017-11-08 11:05:00,24.06,24.08,24.06,24.07,12080.0,20.1855,20.2022,20.1855,20.1938,12080.0
2017-11-08 11:10:00,24.06,24.07,24.05,24.06,11368.0,20.1855,20.1938,20.1771,20.1855,11368.0
2017-11-08 11:15:00,24.06,24.06,23.99,24.0,8330.0,20.1855,20.1855,20.1267,20.1351,8330.0
2017-11-08 11:20:00,23.99,24.08,23.99,24.08,24892.0,20.1267,20.2022,20.1267,20.2022,24892.0
2017-11-08 11:25:00,24.07,24.07,24.0,24.01,32774.0,20.1938,20.1938,20.1351,20.1435,32774.0
2017-11-08 11:30:00,24.01,24.01,23.95,23.95,17806.0,20.1435,20.1435,20.0932,20.0932,17806.0
2017-11-08 11:35:00,23.97,23.97,23.91,23.91,30940.0,20.1099,20.1099,20.0596,20.0596,30940.0
2017-11-08 11:40:00,23.9,23.91,23.86,23.9,40822.0,20.0512,20.0596,20.0177,20.0512,40822.0
2017-11-08 11:45:00,23.9,23.93,23.87,23.91,35550.0,20.0512,20.0764,20.0261,20.0596,35550.0
2017-11-08 11:50:00,23.91,23.99,23.91,23.99,12130.0,20.0596,20.1267,20.0596,20.1267,12130.0
2017-11-08 11:55:00,23.98,24.0,23.96,23.97,25158.0,20.1183,20.1351,20.1016,20.1099,25158.0
2017-11-08 12:00:00,23.97,23.99,23.96,23.99,12000.0,20.1099,20.1267,20.1016,20.1267,12000.0
2017-11-08 12:05:00,23.98,24.05,23.98,24.05,55850.0,20.1183,20.1771,20.1183,20.1771,55850.0
2017-11-08 12:10:00,24.05,24.11,24.05,24.09,22702.0,20.1771,20.2274,20.1771,20.2106,22702.0
2017-11-08 12:15:00,24.09,24.11,24.09,24.11,9772.0,20.2106,20.2274,20.2106,20.2274,9772.0
2017-11-08 12:20:00,24.12,24.17,24.09,24.14,15532.0,20.2358,20.2777,20.2106,20.2526,15532.0
2017-11-08 12:25:00,24.14,24.18,24.14,24.18,9100.0,20.2526,20.2861,20.2526,20.2861,9100.0
2017-11-08 12:30:00,24.16,24.18,24.11,24.13,27026.0,20.2694,20.2861,20.2274,20.2442,27026.0
2017-11-08 12:35:00,24.13,24.14,24.09,24.09,15088.0,20.2442,20.2526,20.2106,20.2106,15088.0
2017-11-08 12:40:00,24.09,24.11,24.08,24.1,14206.0,20.2106,20.2274,20.2022,20.219,14206.0
2017-11-08 12:45:00,24.11,24.14,24.1,24.14,5850.0,20.2274,20.2526,20.219,20.2526,5850.0
2017-11-08 12:50:00,24.13,24.13,24.1,24.1,16702.0,20.2442,20.2442,20.219,20.219,16702.0
2017-11-08 12:55:00,24.11,24.12,24.09,24.11,21800.0,20.2274,20.2358,20.2106,20.2274,21800.0
2017-11-08 13:00:00,24.11,24.16,24.11,24.14,12382.0,20.2274,20.2694,20.2274,20.2526,12382.0
2017-11-08 13:05:00,24.13,24.13,24.09,24.1,15598.0,20.2442,20.2442,20.2106,20.219,15598.0
2017-11-08 13:10:00,24.1,24.12,24.1,24.11,11610.0,20.219,20.2358,20.219,20.2274,11610.0
2017-11-08 13:15:00,24.12,24.14,24.11,24.13,13668.0,20.2358,20.2526,20.2274,20.2442,13668.0
2017-11-08 13:20:00,24.13,24.15,24.13,24.13,6600.0,20.2442,20.261,20.2442,20.2442,6600.0
2017-11-08 13:25:00,24.14,24.18,24.14,24.18,8000.0,20.2526,20.2861,20.2526,20.2861,8000.0
2017-11-08 13:30:00,24.18,24.23,24.17,24.2,39664.0,20.2861,20.3281,20.2777,20.3029,39664.0
2017-11-08 13:35:00,24.2,24.23,24.2,24.21,11530.0,20.3029,20.3281,20.3029,20.3113,11530.0
2017-11-08 13:40:00,24.22,24.22,24.18,24.18,10954.0,20.3197,20.3197,20.2861,20.2861,10954.0
2017-11-08 13:45:00,24.18,24.2,24.18,24.19,10920.0,20.2861,20.3029,20.2861,20.2945,10920.0
2017-11-08 13:50:00,24.19,24.24,24.18,24.24,28800.0,20.2945,20.3365,20.2861,20.3365,28800.0
2017-11-08 13:55:00,24.24,24.25,24.2,24.2,9230.0,20.3365,20.3449,20.3029,20.3029,9230.0
2017-11-08 14:00:00,24.2,24.21,24.19,24.21,13668.0,20.3029,20.3113,20.2945,20.3113,13668.0
2017-11-08 14:05:00,24.21,24.22,24.18,24.18,18848.0,20.3113,20.3197,20.2861,20.2861,18848.0
2017-11-08 14:10:00,24.18,24.2,24.18,24.2,12258.0,20.2861,20.3029,20.2861,20.3029,12258.0
2017-11-08 14:15:00,24.2,24.2,24.15,24.18,35750.0,20.3029,20.3029,20.261,20.2861,35750.0
2017-11-08 14:20:00,24.18,24.18,24.15,24.18,11070.0,20.2861,20.2861,20.261,20.2861,11070.0
2017-11-08 14:25:00,24.18,24.19,24.18,24.18,9658.0,20.2861,20.2945,20.2861,20.2861,9658.0
2017-11-08 14:30:00,24.18,24.18,24.16,24.18,19644.0,20.2861,20.2861,20.2694,20.2861,19644.0
2017-11-08 14:35:00,24.19,24.19,24.17,24.18,25358.0,20.2945,20.2945,20.2777,20.2861,25358.0
2017-11-08 14:40:00,24.18,24.18,24.17,24.17,18240.0,20.2861,20.2861,20.2777,20.2777,18240.0
2017-11-08 14:45:00,24.17,24.18,24.07,24.16,64334.0,20.2777,20.2861,20.1938,20.2694,64334.0
2017-11-08 14:50:00,24.17,24.17,24.13,24.14,16768.0,20.2777,20.2777,20.2442,20.2526,16768.0
2017-11-08 14:55:00,24.14,24.16,24.13,24.14,20046.0,20.2526,20.2694,20.2442,20.2526,20046.0
2017-11-08 15:00:00,24.14,24.14,24.11,24.12,18464.0,20.2526,20.2526,20.2274,20.2358,18464.0
2017-11-08 15:05:00,24.12,24.14,24.11,24.14,16154.0,20.2358,20.2526,20.2274,20.2526,16154.0
2017-11-08 15:10:00,24.14,24.14,24.13,24.13,17666.0,20.2526,20.2526,20.2442,20.2442,17666.0
2017-11-08 15:15:00,24.13,24.15,24.13,24.15,33212.0,20.2442,20.261,20.2442,20.261,33212.0
2017-11-08 15:20:00,24.15,24.15,24.13,24.13,26704.0,20.261,20.261,20.2442,20.2442,26704.0
2017-11-08 15:25:00,24.14,24.17,24.13,24.16,30672.0,20.2526,20.2777,20.2442,20.2694,30672.0
2017-11-08 15:30:00,24.17,24.18,24.15,24.18,37304.0,20.2777,20.2861,20.261,20.2861,37304.0
2017-11-08 15:35:00,24.18,24.2,24.18,24.2,34002.0,20.2861,20.3029,20.2861,20.3029,34002.0
2017-11-08 15:40:00,24.2,24.2,24.18,24.2,49118.0,20.3029,20.3029,20.2861,20.3029,49118.0
2017-11-08 15:45:00,24.2,24.2,24.18,24.18,80618.0,20.3029,20.3029,20.2861,20.2861,80618.0
2017-11-08 15:50:00,24.18,24.19,24.18,24.19,83130.0,20.2861,20.2945,20.2861,20.2945,83130.0
2017-11-08 15:55:00,24.18,24.18,24.14,24.15,280448.0,20.2861,20.2861,20.2526,20.261,280448.0
2017-11-09 09:30:00,23.93,24.15,23.88,24.15,26218.0,20.0764,20.261,20.0344,20.261,26218.0
2017-11-09 09:35:00,24.15,24.28,24.15,24.28,8996.0,20.261,20.37,20.261,20.37,8996.0
2017-11-09 09:40:00,24.26,24.41,24.25,24.3,17250.0,20.3532,20.4791,20.3449,20.3868,17250.0
2017-11-09 09:45:00,24.3,24.3,24.23,24.25,16100.0,20.3868,20.3868,20.3281,20.3449,16100.0
2017-11-09 09:50:00,24.22,24.33,24.18,24.3,17538.0,20.3197,20.412,20.2861,20.3868,17538.0
2017-11-09 09:55:00,24.31,24.35,24.29,24.33,18808.0,20.3952,20.4288,20.3784,20.412,18808.0
2017-11-09 10:00:00,24.33,24.39,24.28,24.28,19958.0,20.412,20.4623,20.37,20.37,19958.0
2017-11-09 10:05:00,24.27,24.35,24.27,24.34,10336.0,20.3616,20.4288,20.3616,20.4204,10336.0
2017-11-09 10:10:00,24.35,24.35,24.28,24.31,13168.0,20.4288,20.4288,20.37,20.3952,13168.0
2017-11-09 10:15:00,24.31,24.38,24.27,24.34,17000.0,20.3952,20.4539,20.3616,20.4204,17000.0
2017-11-09 10:20:00,24.33,24.36,24.33,24.34,5000.0,20.412,20.4371,20.412,20.4204,5000.0
2017-11-09 10:25:00,24.33,24.36,24.33,24.34,67320.0,20.412,20.4371,20.412,20.4204,67320.0
2017-11-09 10:30:00,24.34,24.36,24.28,24.28,14008.0,20.4204,20.4371,20.37,20.37,14008.0
2017-11-09 10:35:00,24.32,24.32,24.28,24.3,9004.0,20.4036,20.4036,20.37,20.3868,9004.0
2017-11-09 10:40:00,24.3,24.36,24.28,24.34,13800.0,20.3868,20.4371,20.37,20.4204,13800.0
2017-11-09 10:45:00,24.36,24.36,24.32,24.36,32400.0,20.4371,20.4371,20.4036,20.4371,32400.0
2017-11-09 10:50:00,24.36,24.45,24.35,24.45,24858.0,20.4371,20.5126,20.4288,20.5126,24858.0
2017-11-09 10:55:00,24.43,24.5,24.43,24.49,16548.0,20.4959,20.5546,20.4959,20.5462,16548.0
2017-11-09 11:00:00,24.49,24.5,24.42,24.43,12200.0,20.5462,20.5546,20.4875,20.4959,12200.0
2017-11-09 11:05:00,24.46,24.5,24.44,24.49,13262.0,20.521,20.5546,20.5043,20.5462,13262.0
2017-11-09 11:10:00,24.49,24.56,24.49,24.54,14132.0,20.5462,20.6049,20.5462,20.5882,14132.0
2017-11-09 11:15:00,24.54,24.58,24.54,24.55,23034.0,20.5882,20.6217,20.5882,20.5965,23034.0
2017-11-09 11:20:00,24.54,24.57,24.5,24.5,19072.0,20.5882,20.6133,20.5546,20.5546,19072.0
2017-11-09 11:25:00,24.52,24.54,24.5,24.53,4908.0,20.5714,20.5882,20.5546,20.5798,4908.0
2017-11-09 11:30:00,24.52,24.58,24.5,24.58,9672.0,20.5714,20.6217,20.5546,20.6217,9672.0
2017-11-09 11:35:00,24.56,24.6,24.56,24.58,25602.0,20.6049,20.6385,20.6049,20.6217,25602.0
2017-11-09 11:40:00,24.59,24.59,24.58,24.58,6494.0,20.6301,20.6301,20.6217,20.6217,6494.0
2017-11-09 11:45:00,24.58,24.59,24.49,24.5,19364.0,20.6217,20.6301,20.5462,20.5546,19364.0
2017-11-09 11:50:00,24.49,24.51,24.41,24.43,17652.0,20.5462,20.563,20.4791,20.4959,17652.0
2017-11-09 11:55:00,24.43,24.43,24.35,24.4,20298.0,20.4959,20.4959,20.4288,20.4707,20298.0
2017-11-09 12:00:00,24.38,24.39,24.36,24.39,2800.0,20.4539,20.4623,20.4371,20.4623,2800.0
2017-11-09 12:05:00,24.4,24.43,24.38,24.42,7652.0,20.4707,20.4959,20.4539,20.4875,7652.0
2017-11-09 12:10:00,24.4,24.45,24.36,24.37,19744.0,20.4707,20.5126,20.4371,20.4455,19744.0
2017-11-09 12:15:00,24.36,24.43,24.36,24.42,15498.0,20.4371,20.4959,20.4371,20.4875,15498.0
2017-11-09 12:20:00,24.42,24.43,24.38,24.42,11400.0,20.4875,20.4959,20.4539,20.4875,11400.0
2017-11-09 12:25:00,24.4,24.43,24.35,24.38,44564.0,20.4707,20.4959,20.4288,20.4539,44564.0
2017-11-09 12:30:00,24.39,24.39,24.33,24.33,9152.0,20.4623,20.4623,20.412,20.412,9152.0
2017-11-09 12:35:00,24.35,24.4,24.33,24.4,11200.0,20.4288,20.4707,20.412,20.4707,11200.0
2017-11-09 12:40:00,24.39,24.4,24.36,24.39,11500.0,20.4623,20.4707,20.4371,20.4623,11500.0
2017-11-09 12:45:00,24.4,24.4,24.35,24.39,5424.0,20.4707,20.4707,20.4288,20.4623,5424.0
2017-11-09 12:50:00,24.39,24.42,24.39,24.39,12004.0,20.4623,20.4875,20.4623,20.4623,12004.0
2017-11-09 12:55:00,24.4,24.45,24.39,24.45,5906.0,20.4707,20.5126,20.4623,20.5126,5906.0
2017-11-09 13:00:00,24.46,24.47,24.43,24.45,20214.0,20.521,20.5294,20.4959,20.5126,20214.0
2017-11-09 13:05:00,24.46,24.49,24.45,24.49,13036.0,20.521,20.5462,20.5126,20.5462,13036.0
2017-11-09 13:10:00,24.49,24.52,24.49,24.5,7318.0,20.5462,20.5714,20.5462,20.5546,7318.0
2017-11-09 13:15:00,24.5,24.56,24.48,24.53,16562.0,20.5546,20.6049,20.5378,20.5798,16562.0
2017-11-09 13:20:00,24.52,24.61,24.52,24.55,24674.0,20.5714,20.6469,20.5714,20.5965,24674.0
2017-11-09 13:25:00,24.55,24.58,24.53,24.54,25050.0,20.5965,20.6217,20.5798,20.5882,25050.0
2017-11-09 13:30:00,24.53,24.58,24.52,24.53,28958.0,20.5798,20.6217,20.5714,20.5798,28958.0
2017-11-09 13:35:00,24.52,24.56,24.5,24.54,62882.0,20.5714,20.6049,20.5546,20.5882,62882.0
2017-11-09 13:40:00,24.54,24.59,24.54,24.59,6604.0,20.5882,20.6301,20.5882,20.6301,6604.0
2017-11-09 13:45:00,24.59,24.61,24.59,24.6,9074.0,20.6301,20.6469,20.6301,20.6385,9074.0
2017-11-09 13:50:00,24.61,24.62,24.58,24.61,15904.0,20.6469,20.6553,20.6217,20.6469,15904.0
2017-11-09 13:55:00,24.62,24.63,24.58,24.59,30982.0,20.6553,20.6637,20.6217,20.6301,30982.0
2017-11-09 14:00:00,24.59,24.64,24.59,24.63,9106.0,20.6301,20.6721,20.6301,20.6637,9106.0
2017-11-09 14:05:00,24.64,24.67,24.59,24.6,44634.0,20.6721,20.6972,20.6301,20.6385,44634.0
2017-11-09 14:10:00,24.61,24.61,24.54,24.59,23040.0,20.6469,20.6469,20.5882,20.6301,23040.0
2017-11-09 14:15:00,24.58,24.6,24.56,24.59,16600.0,20.6217,20.6385,20.6049,20.6301,16600.0
2017-11-09 14:20:00,24.6,24.6,24.54,24.55,14326.0,20.6385,20.6385,20.5882,20.5965,14326.0
2017-11-09 14:25:00,24.56,24.56,24.53,24.54,15096.0,20.6049,20.6049,20.5798,20.5882,15096.0
2017-11-09 14:30:00,24.54,24.56,24.52,24.56,22144.0,20.5882,20.6049,20.5714,20.6049,22144.0
2017-11-09 14:35:00,24.55,24.55,24.5,24.54,46506.0,20.5965,20.5965,20.5546,20.5882,46506.0
2017-11-09 14:40:00,24.54,24.54,24.5,24.53,26152.0,20.5882,20.5882,20.5546,20.5798,26152.0
2017-11-09 14:45:00,24.53,24.54,24.5,24.52,48150.0,20.5798,20.5882,20.5546,20.5714,48150.0
2017-11-09 14:50:00,24.52,24.52,24.5,24.5,12250.0,20.5714,20.5714,20.5546,20.5546,12250.0
2017-11-09 14:55:00,24.52,24.52,24.48,24.49,17762.0,20.5714,20.5714,20.5378,20.5462,17762.0
2017-11-09 15:00:00,24.49,24.5,24.46,24.49,22800.0,20.5462,20.5546,20.521,20.5462,22800.0
2017-11-09 15:05:00,24.49,24.5,24.48,24.5,14212.0,20.5462,20.5546,20.5378,20.5546,14212.0
2017-11-09 15:10:00,24.5,24.52,24.48,24.52,10152.0,20.5546,20.5714,20.5378,20.5714,10152.0
2017-11-09 15:15:00,24.52,24.53,24.51,24.52,18514.0,20.5714,20.5798,20.563,20.5714,18514.0
2017-11-09 15:20:00,24.53,24.54,24.52,24.52,17358.0,20.5798,20.5882,20.5714,20.5714,17358.0
2017-11-09 15:25:00,24.52,24.55,24.5,24.55,22616.0,20.5714,20.5965,20.5546,20.5965,22616.0
2017-11-09 15:30:00,24.55,24.55,24.52,24.53,20476.0,20.5965,20.5965,20.5714,20.5798,20476.0
2017-11-09 15:35:00,24.52,24.53,24.52,24.53,24026.0,20.5714,20.5798,20.5714,20.5798,24026.0
2017-11-09 15:40:00,24.53,24.54,24.5,24.5,43570.0,20.5798,20.5882,20.5546,20.5546,43570.0
2017-11-09 15:45:00,24.5,24.5,24.47,24.47,49506.0,20.5546,20.5546,20.5294,20.5294,49506.0
2017-11-09 15:50:00,24.46,24.47,24.43,24.45,66148.0,20.521,20.5294,20.4959,20.5126,66148.0
2017-11-09 15:55:00,24.45,24.5,24.45,24.48,86868.0,20.5126,20.5546,20.5126,20.5378,86868.0
2017-11-10 09:30:00,24.52,24.7,24.5,24.66,30146.0,20.5714,20.7224,20.5546,20.6888,30146.0
2017-11-10 09:35:00,24.64,24.72,24.52,24.65,12658.0,20.6721,20.7392,20.5714,20.6804,12658.0
2017-11-10 09:40:00,24.72,24.95,24.72,24.91,51556.0,20.7392,20.9321,20.7392,20.8986,51556.0
2017-11-10 09:45:00,24.88,25.07,24.88,25.03,58156.0,20.8734,21.0328,20.8734,20.9992,58156.0
2017-11-10 09:50:00,25.04,25.11,24.98,25.09,46508.0,21.0076,21.0664,20.9573,21.0496,46508.0
2017-11-10 09:55:00,25.07,25.08,24.99,25.08,33538.0,21.0328,21.0412,20.9657,21.0412,33538.0
2017-11-10 10:00:00,25.13,25.18,25.05,25.1,36368.0,21.0831,21.1251,21.016,21.058,36368.0
2017-11-10 10:05:00,25.11,25.15,25.07,25.12,37252.0,21.0664,21.0999,21.0328,21.0748,37252.0
2017-11-10 10:10:00,25.11,25.14,25.03,25.1,49962.0,21.0664,21.0915,20.9992,21.058,49962.0
2017-11-10 10:15:00,25.12,25.24,25.09,25.23,55904.0,21.0748,21.1754,21.0496,21.167,55904.0
2017-11-10 10:20:00,25.23,25.29,25.16,25.21,42668.0,21.167,21.2174,21.1083,21.1503,42668.0
2017-11-10 10:25:00,25.23,25.24,25.1,25.14,65590.0,21.167,21.1754,21.058,21.0915,65590.0
2017-11-10 10:30:00,25.12,25.13,25.03,25.04,23272.0,21.0748,21.0831,20.9992,21.0076,23272.0
2017-11-10 10:35:00,25.06,25.13,25.05,25.11,22020.0,21.0244,21.0831,21.016,21.0664,22020.0
2017-11-10 10:40:00,25.13,25.15,25.05,25.13,26304.0,21.0831,21.0999,21.016,21.0831,26304.0
2017-11-10 10:45:00,25.11,25.18,25.11,25.16,21836.0,21.0664,21.1251,21.0664,21.1083,21836.0
2017-11-10 10:50:00,25.15,25.18,25.11,25.16,8608.0,21.0999,21.1251,21.0664,21.1083,8608.0
2017-11-10 10:55:00,25.15,25.15,25.07,25.08,13908.0,21.0999,21.0999,21.0328,21.0412,13908.0
2017-11-10 11:00:00,25.09,25.13,25.05,25.13,39616.0,21.0496,21.0831,21.016,21.0831,39616.0
2017-11-10 11:05:00,25.13,25.22,25.11,25.22,41488.0,21.0831,21.1587,21.0664,21.1587,41488.0
2017-11-10 11:10:00,25.22,25.34,25.21,25.25,43826.0,21.1587,21.2593,21.1503,21.1838,43826.0
2017-11-10 11:15:00,25.24,25.28,25.17,25.24,28256.0,21.1754,21.209,21.1167,21.1754,28256.0
2017-11-10 11:20:00,25.21,25.23,25.18,25.23,21608.0,21.1503,21.167,21.1251,21.167,21608.0
2017-11-10 11:25:00,25.22,25.25,25.17,25.18,20456.0,21.1587,21.1838,21.1167,21.1251,20456.0
2017-11-10 11:30:00,25.17,25.24,25.17,25.22,21074.0,21.1167,21.1754,21.1167,21.1587,21074.0
2017-11-10 11:35:00,25.22,25.25,25.21,25.23,10402.0,21.1587,21.1838,21.1503,21.167,10402.0
2017-11-10 11:40:00,25.24,25.24,25.2,25.23,38488.0,21.1754,21.1754,21.1419,21.167,38488.0
2017-11-10 11:45:00,25.23,25.29,25.21,25.25,62726.0,21.167,21.2174,21.1503,21.1838,62726.0
2017-11-10 11:50:00,25.24,25.25,25.18,25.19,16338.0,21.1754,21.1838,21.1251,21.1335,16338.0
2017-11-10 11:55:00,25.2,25.22,25.18,25.18,40754.0,21.1419,21.1587,21.1251,21.1251,40754.0
2017-11-10 12:00:00,25.18,25.25,25.18,25.23,13488.0,21.1251,21.1838,21.1251,21.167,13488.0
2017-11-10 12:05:00,25.24,25.25,25.23,25.24,31524.0,21.1754,21.1838,21.167,21.1754,31524.0
2017-11-10 12:10:00,25.24,25.28,25.24,25.25,17214.0,21.1754,21.209,21.1754,21.1838,17214.0
2017-11-10 12:15:00,25.24,25.28,25.23,25.25,10850.0,21.1754,21.209,21.167,21.1838,10850.0
2017-11-10 12:20:00,25.25,25.25,25.24,25.25,7600.0,21.1838,21.1838,21.1754,21.1838,7600.0
2017-11-10 12:25:00,25.25,25.25,25.14,25.23,62918.0,21.1838,21.1838,21.0915,21.167,62918.0
2017-11-10 12:30:00,25.24,25.25,25.13,25.17,40512.0,21.1754,21.1838,21.0831,21.1167,40512.0
2017-11-10 12:35:00,25.18,25.22,25.18,25.19,9184.0,21.1251,21.1587,21.1251,21.1335,9184.0
2017-11-10 12:40:00,25.18,25.19,25.16,25.17,9396.0,21.1251,21.1335,21.1083,21.1167,9396.0
2017-11-10 12:45:00,25.16,25.16,25.1,25.12,8260.0,21.1083,21.1083,21.058,21.0748,8260.0
2017-11-10 12:50:00,25.13,25.15,25.12,25.15,6000.0,21.0831,21.0999,21.0748,21.0999,6000.0
2017-11-10 12:55:00,25.15,25.15,25.1,25.11,12692.0,21.0999,21.0999,21.058,21.0664,12692.0
2017-11-10 13:00:00,25.11,25.13,25.08,25.12,14224.0,21.0664,21.0831,21.0412,21.0748,14224.0
2017-11-10 13:05:00,25.13,25.15,25.11,25.15,55460.0,21.0831,21.0999,21.0664,21.0999,55460.0
2017-11-10 13:10:00,25.15,25.16,25.08,25.1,38942.0,21.0999,21.1083,21.0412,21.058,38942.0
2017-11-10 13:15:00,25.11,25.13,25.09,25.09,21254.0,21.0664,21.0831,21.0496,21.0496,21254.0
2017-11-10 13:20:00,25.08,25.08,25.03,25.04,12672.0,21.0412,21.0412,20.9992,21.0076,12672.0
2017-11-10 13:25:00,25.04,25.1,25.04,25.1,23872.0,21.0076,21.058,21.0076,21.058,23872.0
2017-11-10 13:30:00,25.09,25.1,25.04,25.09,18886.0,21.0496,21.058,21.0076,21.0496,18886.0
2017-11-10 13:35:00,25.09,25.11,25.07,25.08,10022.0,21.0496,21.0664,21.0328,21.0412,10022.0
2017-11-10 13:40:00,25.08,25.11,25.08,25.09,8002.0,21.0412,21.0664,21.0412,21.0496,8002.0
2017-11-10 13:45:00,25.08,25.09,25.06,25.06,6820.0,21.0412,21.0496,21.0244,21.0244,6820.0
2017-11-10 13:50:00,25.06,25.08,25.06,25.07,15016.0,21.0244,21.0412,21.0244,21.0328,15016.0
2017-11-10 13:55:00,25.08,25.1,25.05,25.05,24324.0,21.0412,21.058,21.016,21.016,24324.0
2017-11-10 14:00:00,25.06,25.06,25.03,25.03,14898.0,21.0244,21.0244,20.9992,20.9992,14898.0
2017-11-10 14:05:00,25.03,25.06,25.0,25.03,19590.0,20.9992,21.0244,20.9741,20.9992,19590.0
2017-11-10 14:10:00,25.04,25.05,25.03,25.04,20148.0,21.0076,21.016,20.9992,21.0076,20148.0
2017-11-10 14:15:00,25.04,25.09,25.03,25.09,20084.0,21.0076,21.0496,20.9992,21.0496,20084.0
2017-11-10 14:20:00,25.09,25.12,25.06,25.12,14414.0,21.0496,21.0748,21.0244,21.0748,14414.0
2017-11-10 14:25:00,25.11,25.11,25.08,25.09,15462.0,21.0664,21.0664,21.0412,21.0496,15462.0
2017-11-10 14:30:00,25.1,25.15,25.08,25.13,8040.0,21.058,21.0999,21.0412,21.0831,8040.0
2017-11-10 14:35:00,25.13,25.16,25.13,25.16,11200.0,21.0831,21.1083,21.0831,21.1083,11200.0
2017-11-10 14:40:00,25.15,25.15,25.12,25.13,19200.0,21.0999,21.0999,21.0748,21.0831,19200.0
2017-11-10 14:45:00,25.13,25.15,25.1,25.1,24020.0,21.0831,21.0999,21.058,21.058,24020.0
2017-11-10 14:50:00,25.1,25.16,25.1,25.15,33022.0,21.058,21.1083,21.058,21.0999,33022.0
2017-11-10 14:55:00,25.15,25.16,25.12,25.14,18940.0,21.0999,21.1083,21.0748,21.0915,18940.0
2017-11-10 15:00:00,25.15,25.17,25.13,25.17,15758.0,21.0999,21.1167,21.0831,21.1167,15758.0
2017-11-10 15:05:00,25.16,25.17,25.13,25.14,18396.0,21.1083,21.1167,21.0831,21.0915,18396.0
2017-11-10 15:10:00,25.14,25.14,25.08,25.09,21300.0,21.0915,21.0915,21.0412,21.0496,21300.0
2017-11-10 15:15:00,25.09,25.09,25.04,25.05,18502.0,21.0496,21.0496,21.0076,21.016,18502.0
2017-11-10 15:20:00,25.05,25.08,25.05,25.08,17780.0,21.016,21.0412,21.016,21.0412,17780.0
2017-11-10 15:25:00,25.08,25.08,25.06,25.06,29352.0,21.0412,21.0412,21.0244,21.0244,29352.0
2017-11-10 15:30:00,25.07,25.08,25.04,25.07,52336.0,21.0328,21.0412,21.0076,21.0328,52336.0
2017-11-10 15:35:00,25.08,25.09,25.04,25.05,51898.0,21.0412,21.0496,21.0076,21.016,51898.0
2017-11-10 15:40:00,25.06,25.07,25.05,25.05,38146.0,21.0244,21.0328,21.016,21.016,38146.0
2017-11-10 15:45:00,25.06,25.09,25.05,25.08,44004.0,21.0244,21.0496,21.016,21.0412,44004.0
2017-11-10 15:50:00,25.08,25.12,25.08,25.11,62610.0,21.0412,21.0748,21.0412,21.0664,62610.0
2017-11-10 15:55:00,25.11,25.13,25.1,25.13,168904.0,21.0664,21.0831,21.058,21.0831,168904.0
2017-11-13 09:30:00,25.23,26.0,25.13,26.0,141384.0,21.167,21.813,21.0831,21.813,141384.0
2017-11-13 09:35:00,25.97,26.08,25.67,25.91,88760.0,21.7879,21.8802,21.5362,21.7375,88760.0
2017-11-13 09:40:00,25.86,25.9,25.66,25.71,93928.0,21.6956,21.7291,21.5278,21.5697,93928.0
2017-11-13 09:45:00,25.73,25.9,25.64,25.65,200858.0,21.5865,21.7291,21.511,21.5194,200858.0
2017-11-13 09:50:00,25.63,25.79,25.6,25.74,80938.0,21.5026,21.6369,21.4775,21.5949,80938.0
2017-11-13 09:55:00,25.74,25.74,25.58,25.67,50236.0,21.5949,21.5949,21.4607,21.5362,50236.0
2017-11-13 10:00:00,25.67,25.75,25.63,25.71,43110.0,21.5362,21.6033,21.5026,21.5697,43110.0
2017-11-13 10:05:00,25.7,25.86,25.7,25.8,44590.0,21.5614,21.6956,21.5614,21.6453,44590.0
2017-11-13 10:10:00,25.79,25.79,25.67,25.78,50904.0,21.6369,21.6369,21.5362,21.6285,50904.0
2017-11-13 10:15:00,25.78,25.81,25.73,25.77,32066.0,21.6285,21.6536,21.5865,21.6201,32066.0
2017-11-13 10:20:00,25.75,25.79,25.6,25.61,35476.0,21.6033,21.6369,21.4775,21.4858,35476.0
2017-11-13 10:25:00,25.61,25.66,25.58,25.6,35724.0,21.4858,21.5278,21.4607,21.4775,35724.0
2017-11-13 10:30:00,25.61,25.73,25.61,25.72,34602.0,21.4858,21.5865,21.4858,21.5781,34602.0
2017-11-13 10:35:00,25.71,25.76,25.66,25.67,47218.0,21.5697,21.6117,21.5278,21.5362,47218.0
2017-11-13 10:40:00,25.66,25.75,25.64,25.71,29288.0,21.5278,21.6033,21.511,21.5697,29288.0
2017-11-13 10:45:00,25.71,25.72,25.61,25.68,46800.0,21.5697,21.5781,21.4858,21.5446,46800.0
2017-11-13 10:50:00,25.67,25.7,25.64,25.64,36678.0,21.5362,21.5614,21.511,21.511,36678.0
2017-11-13 10:55:00,25.64,25.71,25.62,25.71,43812.0,21.511,21.5697,21.4942,21.5697,43812.0
2017-11-13 11:00:00,25.7,25.78,25.7,25.75,36622.0,21.5614,21.6285,21.5614,21.6033,36622.0
2017-11-13 11:05:00,25.76,25.83,25.74,25.77,31510.0,21.6117,21.6704,21.5949,21.6201,31510.0
2017-11-13 11:10:00,25.77,25.78,25.7,25.75,28198.0,21.6201,21.6285,21.5614,21.6033,28198.0
2017-11-13 11:15:00,25.77,25.79,25.7,25.79,23800.0,21.6201,21.6369,21.5614,21.6369,23800.0
2017-11-13 11:20:00,25.79,25.81,25.71,25.72,56498.0,21.6369,21.6536,21.5697,21.5781,56498.0
2017-11-13 11:25:00,25.72,25.77,25.68,25.68,26986.0,21.5781,21.6201,21.5446,21.5446,26986.0
2017-11-13 11:30:00,25.68,25.7,25.64,25.7,26982.0,21.5446,21.5614,21.511,21.5614,26982.0
2017-11-13 11:35:00,25.7,25.7,25.55,25.59,36874.0,21.5614,21.5614,21.4355,21.4691,36874.0
2017-11-13 11:40:00,25.59,25.62,25.5,25.54,40818.0,21.4691,21.4942,21.3936,21.4271,40818.0
2017-11-13 11:45:00,25.54,25.61,25.53,25.59,43898.0,21.4271,21.4858,21.4187,21.4691,43898.0
2017-11-13 11:50:00,25.6,25.67,25.6,25.64,31200.0,21.4775,21.5362,21.4775,21.511,31200.0
2017-11-13 11:55:00,25.65,25.67,25.61,25.63,49656.0,21.5194,21.5362,21.4858,21.5026,49656.0
2017-11-13 12:00:00,25.64,25.66,25.62,25.63,29370.0,21.511,21.5278,21.4942,21.5026,29370.0
2017-11-13 12:05:00,25.64,25.64,25.61,25.61,14400.0,21.511,21.511,21.4858,21.4858,14400.0
2017-11-13 12:10:00,25.61,25.63,25.55,25.58,29242.0,21.4858,21.5026,21.4355,21.4607,29242.0
2017-11-13 12:15:00,25.57,25.66,25.54,25.58,40576.0,21.4523,21.5278,21.4271,21.4607,40576.0
2017-11-13 12:20:00,25.57,25.57,25.45,25.46,19144.0,21.4523,21.4523,21.3516,21.36,19144.0
2017-11-13 12:25:00,25.48,25.5,25.39,25.42,27592.0,21.3768,21.3936,21.3013,21.3264,27592.0
2017-11-13 12:30:00,25.42,25.42,25.36,25.37,22784.0,21.3264,21.3264,21.2761,21.2845,22784.0
2017-11-13 12:35:00,25.37,25.44,25.36,25.43,43922.0,21.2845,21.3432,21.2761,21.3348,43922.0
2017-11-13 12:40:00,25.43,25.48,25.38,25.38,15372.0,21.3348,21.3768,21.2929,21.2929,15372.0
2017-11-13 12:45:00,25.38,25.43,25.34,25.43,19220.0,21.2929,21.3348,21.2593,21.3348,19220.0
2017-11-13 12:50:00,25.43,25.43,25.36,25.38,15800.0,21.3348,21.3348,21.2761,21.2929,15800.0
2017-11-13 12:55:00,25.38,25.4,25.36,25.38,17362.0,21.2929,21.3097,21.2761,21.2929,17362.0
2017-11-13 13:00:00,25.37,25.4,25.35,25.39,12260.0,21.2845,21.3097,21.2677,21.3013,12260.0
2017-11-13 13:05:00,25.39,25.4,25.37,25.4,9600.0,21.3013,21.3097,21.2845,21.3097,9600.0
2017-11-13 13:10:00,25.4,25.42,25.37,25.41,7200.0,21.3097,21.3264,21.2845,21.3181,7200.0
2017-11-13 13:15:00,25.42,25.42,25.36,25.36,7394.0,21.3264,21.3264,21.2761,21.2761,7394.0
2017-11-13 13:20:00,25.36,25.41,25.33,25.41,12250.0,21.2761,21.3181,21.2509,21.3181,12250.0
2017-11-13 13:25:00,25.39,25.43,25.38,25.4,7800.0,21.3013,21.3348,21.2929,21.3097,7800.0
2017-11-13 13:30:00,25.42,25.43,25.4,25.43,7200.0,21.3264,21.3348,21.3097,21.3348,7200.0
2017-11-13 13:35:00,25.43,25.43,25.4,25.42,7400.0,21.3348,21.3348,21.3097,21.3264,7400.0
2017-11-13 13:40:00,25.42,25.46,25.42,25.46,15400.0,21.3264,21.36,21.3264,21.36,15400.0
2017-11-13 13:45:00,25.46,25.46,25.42,25.43,9410.0,21.36,21.36,21.3264,21.3348,9410.0
2017-11-13 13:50:00,25.43,25.47,25.4,25.47,13926.0,21.3348,21.3684,21.3097,21.3684,13926.0
2017-11-13 13:55:00,25.47,25.48,25.43,25.47,26076.0,21.3684,21.3768,21.3348,21.3684,26076.0
2017-11-13 14:00:00,25.48,25.5,25.45,25.49,43906.0,21.3768,21.3936,21.3516,21.3852,43906.0
2017-11-13 14:05:00,25.49,25.52,25.46,25.49,63874.0,21.3852,21.4103,21.36,21.3852,63874.0
2017-11-13 14:10:00,25.48,25.5,25.46,25.48,28540.0,21.3768,21.3936,21.36,21.3768,28540.0
2017-11-13 14:15:00,25.49,25.56,25.47,25.49,62446.0,21.3852,21.4439,21.3684,21.3852,62446.0
2017-11-13 14:20:00,25.49,25.5,25.46,25.49,31740.0,21.3852,21.3936,21.36,21.3852,31740.0
2017-11-13 14:25:00,25.48,25.52,25.48,25.49,19880.0,21.3768,21.4103,21.3768,21.3852,19880.0
2017-11-13 14:30:00,25.5,25.52,25.47,25.49,39892.0,21.3936,21.4103,21.3684,21.3852,39892.0
2017-11-13 14:35:00,25.48,25.5,25.47,25.5,28414.0,21.3768,21.3936,21.3684,21.3936,28414.0
2017-11-13 14:40:00,25.49,25.53,25.49,25.51,24820.0,21.3852,21.4187,21.3852,21.402,24820.0
2017-11-13 14:45:00,25.51,25.54,25.5,25.5,22508.0,21.402,21.4271,21.3936,21.3936,22508.0
2017-11-13 14:50:00,25.5,25.52,25.48,25.49,31794.0,21.3936,21.4103,21.3768,21.3852,31794.0
2017-11-13 14:55:00,25.49,25.55,25.48,25.54,29214.0,21.3852,21.4355,21.3768,21.4271,29214.0
2017-11-13 15:00:00,25.53,25.6,25.52,25.6,30276.0,21.4187,21.4775,21.4103,21.4775,30276.0
2017-11-13 15:05:00,25.59,25.61,25.56,25.58,26684.0,21.4691,21.4858,21.4439,21.4607,26684.0
2017-11-13 15:10:00,25.59,25.64,25.59,25.62,32642.0,21.4691,21.511,21.4691,21.4942,32642.0
2017-11-13 15:15:00,25.61,25.65,25.61,25.62,39628.0,21.4858,21.5194,21.4858,21.4942,39628.0
2017-11-13 15:20:00,25.61,25.68,25.61,25.68,35028.0,21.4858,21.5446,21.4858,21.5446,35028.0
2017-11-13 15:25:00,25.68,25.73,25.65,25.66,35198.0,21.5446,21.5865,21.5194,21.5278,35198.0
2017-11-13 15:30:00,25.66,25.68,25.62,25.64,56594.0,21.5278,21.5446,21.4942,21.511,56594.0
2017-11-13 15:35:00,25.64,25.68,25.62,25.67,53984.0,21.511,21.5446,21.4942,21.5362,53984.0
2017-11-13 15:40:00,25.66,25.67,25.61,25.64,84000.0,21.5278,21.5362,21.4858,21.511,84000.0
2017-11-13 15:45:00,25.65,25.67,25.64,25.67,101232.0,21.5194,21.5362,21.511,21.5362,101232.0
2017-11-13 15:50:00,25.68,25.71,25.67,25.69,125726.0,21.5446,21.5697,21.5362,21.553,125726.0
2017-11-13 15:55:00,25.7,25.71,25.66,25.67,204276.0,21.5614,21.5697,21.5278,21.5362,204276.0
2017-11-14 09:30:00,25.68,25.87,25.36,25.83,64720.0,21.5446,21.704,21.2761,21.6704,64720.0
2017-11-14 09:35:00,25.89,26.0,25.78,25.96,18460.0,21.7208,21.813,21.6285,21.7795,18460.0
2017-11-14 09:40:00,26.01,26.15,25.94,25.98,31074.0,21.8214,21.9389,21.7627,21.7963,31074.0
2017-11-14 09:45:00,25.98,26.09,25.94,26.02,66004.0,21.7963,21.8885,21.7627,21.8298,66004.0
2017-11-14 09:50:00,25.99,25.99,25.84,25.87,19860.0,21.8047,21.8047,21.6788,21.704,19860.0
2017-11-14 09:55:00,25.86,25.91,25.85,25.86,8860.0,21.6956,21.7375,21.6872,21.6956,8860.0
2017-11-14 10:00:00,25.86,25.86,25.74,25.75,8510.0,21.6956,21.6956,21.5949,21.6033,8510.0
2017-11-14 10:05:00,25.74,25.81,25.73,25.75,21750.0,21.5949,21.6536,21.5865,21.6033,21750.0
2017-11-14 10:10:00,25.75,25.82,25.72,25.82,19800.0,21.6033,21.662,21.5781,21.662,19800.0
2017-11-14 10:15:00,25.83,25.95,25.83,25.9,17128.0,21.6704,21.7711,21.6704,21.7291,17128.0
2017-11-14 10:20:00,25.92,25.94,25.88,25.94,20330.0,21.7459,21.7627,21.7124,21.7627,20330.0
2017-11-14 10:25:00,25.93,25.95,25.84,25.86,22280.0,21.7543,21.7711,21.6788,21.6956,22280.0
2017-11-14 10:30:00,25.86,25.89,25.85,25.86,16464.0,21.6956,21.7208,21.6872,21.6956,16464.0
2017-11-14 10:35:00,25.88,25.95,25.84,25.95,51746.0,21.7124,21.7711,21.6788,21.7711,51746.0
2017-11-14 10:40:00,25.97,25.98,25.9,25.94,17460.0,21.7879,21.7963,21.7291,21.7627,17460.0
2017-11-14 10:45:00,25.95,26.0,25.95,25.99,15800.0,21.7711,21.813,21.7711,21.8047,15800.0
2017-11-14 10:50:00,25.98,26.11,25.95,26.07,40000.0,21.7963,21.9053,21.7711,21.8718,40000.0
2017-11-14 10:55:00,26.08,26.09,26.06,26.07,29450.0,21.8802,21.8885,21.8634,21.8718,29450.0
2017-11-14 11:00:00,26.08,26.09,26.06,26.07,21066.0,21.8802,21.8885,21.8634,21.8718,21066.0
2017-11-14 11:05:00,26.08,26.08,26.05,26.07,32218.0,21.8802,21.8802,21.855,21.8718,32218.0
2017-11-14 11:10:00,26.07,26.08,26.03,26.04,25800.0,21.8718,21.8802,21.8382,21.8466,25800.0
2017-11-14 11:15:00,26.02,26.02,25.96,25.98,20798.0,21.8298,21.8298,21.7795,21.7963,20798.0
2017-11-14 11:20:00,25.98,26.01,25.98,26.01,15300.0,21.7963,21.8214,21.7963,21.8214,15300.0
2017-11-14 11:25:00,26.01,26.02,25.93,25.94,19402.0,21.8214,21.8298,21.7543,21.7627,19402.0
2017-11-14 11:30:00,25.93,25.93,25.88,25.91,21000.0,21.7543,21.7543,21.7124,21.7375,21000.0
2017-11-14 11:35:00,25.91,25.94,25.91,25.92,15980.0,21.7375,21.7627,21.7375,21.7459,15980.0
2017-11-14 11:40:00,25.92,25.94,25.92,25.93,11958.0,21.7459,21.7627,21.7459,21.7543,11958.0
2017-11-14 11:45:00,25.93,25.93,25.85,25.86,17648.0,21.7543,21.7543,21.6872,21.6956,17648.0
2017-11-14 11:50:00,25.86,25.87,25.82,25.83,13408.0,21.6956,21.704,21.662,21.6704,13408.0
2017-11-14 11:55:00,25.82,25.86,25.82,25.86,11860.0,21.662,21.6956,21.662,21.6956,11860.0
2017-11-14 12:00:00,25.85,25.91,25.85,25.9,7700.0,21.6872,21.7375,21.6872,21.7291,7700.0
2017-11-14 12:05:00,25.91,25.91,25.85,25.86,10600.0,21.7375,21.7375,21.6872,21.6956,10600.0
2017-11-14 12:10:00,25.84,25.86,25.82,25.83,14160.0,21.6788,21.6956,21.662,21.6704,14160.0
2017-11-14 12:15:00,25.82,25.86,25.82,25.84,8000.0,21.662,21.6956,21.662,21.6788,8000.0
2017-11-14 12:20:00,25.84,25.86,25.83,25.85,8080.0,21.6788,21.6956,21.6704,21.6872,8080.0
2017-11-14 12:25:00,25.86,25.9,25.84,25.84,24712.0,21.6956,21.7291,21.6788,21.6788,24712.0
2017-11-14 12:30:00,25.85,25.87,25.85,25.87,5000.0,21.6872,21.704,21.6872,21.704,5000.0
2017-11-14 12:35:00,25.86,25.89,25.84,25.87,19826.0,21.6956,21.7208,21.6788,21.704,19826.0
2017-11-14 12:40:00,25.86,25.92,25.86,25.91,9656.0,21.6956,21.7459,21.6956,21.7375,9656.0
2017-11-14 12:45:00,25.91,25.91,25.86,25.87,11190.0,21.7375,21.7375,21.6956,21.704,11190.0
2017-11-14 12:50:00,25.88,25.89,25.82,25.84,29600.0,21.7124,21.7208,21.662,21.6788,29600.0
2017-11-14 12:55:00,25.83,25.89,25.82,25.89,13086.0,21.6704,21.7208,21.662,21.7208,13086.0
2017-11-14 13:00:00,25.88,25.9,25.88,25.88,9936.0,21.7124,21.7291,21.7124,21.7124,9936.0
2017-11-14 13:05:00,25.87,25.89,25.85,25.85,7400.0,21.704,21.7208,21.6872,21.6872,7400.0
2017-11-14 13:10:00,25.86,25.89,25.85,25.89,5600.0,21.6956,21.7208,21.6872,21.7208,5600.0
2017-11-14 13:15:00,25.88,25.91,25.87,25.9,14188.0,21.7124,21.7375,21.704,21.7291,14188.0
2017-11-14 13:20:00,25.9,25.92,25.89,25.91,6004.0,21.7291,21.7459,21.7208,21.7375,6004.0
2017-11-14 13:25:00,25.91,25.93,25.91,25.93,13276.0,21.7375,21.7543,21.7375,21.7543,13276.0
2017-11-14 13:30:00,25.95,25.95,25.91,25.92,36990.0,21.7711,21.7711,21.7375,21.7459,36990.0
2017-11-14 13:35:00,25.93,25.98,25.93,25.95,23332.0,21.7543,21.7963,21.7543,21.7711,23332.0
2017-11-14 13:40:00,25.95,26.0,25.95,25.97,45394.0,21.7711,21.813,21.7711,21.7879,45394.0
2017-11-14 13:45:00,25.98,26.03,25.98,26.02,26600.0,21.7963,21.8382,21.7963,21.8298,26600.0
2017-11-14 13:50:00,26.02,26.04,25.97,25.97,13934.0,21.8298,21.8466,21.7879,21.7879,13934.0
2017-11-14 13:55:00,25.97,25.98,25.91,25.95,40574.0,21.7879,21.7963,21.7375,21.7711,40574.0
2017-11-14 14:00:00,25.95,25.97,25.94,25.96,12624.0,21.7711,21.7879,21.7627,21.7795,12624.0
2017-11-14 14:05:00,25.96,25.97,25.93,25.93,17410.0,21.7795,21.7879,21.7543,21.7543,17410.0
2017-11-14 14:10:00,25.93,25.93,25.92,25.93,11986.0,21.7543,21.7543,21.7459,21.7543,11986.0
2017-11-14 14:15:00,25.93,25.93,25.84,25.87,20608.0,21.7543,21.7543,21.6788,21.704,20608.0
2017-11-14 14:20:00,25.86,25.89,25.86,25.88,15926.0,21.6956,21.7208,21.6956,21.7124,15926.0
2017-11-14 14:25:00,25.88,25.9,25.86,25.86,15420.0,21.7124,21.7291,21.6956,21.6956,15420.0
2017-11-14 14:30:00,25.86,25.86,25.85,25.86,13974.0,21.6956,21.6956,21.6872,21.6956,13974.0
2017-11-14 14:35:00,25.86,25.86,25.8,25.82,18718.0,21.6956,21.6956,21.6453,21.662,18718.0
2017-11-14 14:40:00,25.82,25.83,25.77,25.78,24772.0,21.662,21.6704,21.6201,21.6285,24772.0
2017-11-14 14:45:00,25.77,25.78,25.75,25.75,23072.0,21.6201,21.6285,21.6033,21.6033,23072.0
2017-11-14 14:50:00,25.75,25.8,25.75,25.79,16054.0,21.6033,21.6453,21.6033,21.6369,16054.0
2017-11-14 14:55:00,25.81,25.81,25.76,25.81,20400.0,21.6536,21.6536,21.6117,21.6536,20400.0
2017-11-14 15:00:00,25.81,25.82,25.8,25.82,19792.0,21.6536,21.662,21.6453,21.662,19792.0
2017-11-14 15:05:00,25.83,25.84,25.8,25.81,20218.0,21.6704,21.6788,21.6453,21.6536,20218.0
2017-11-14 15:10:00,25.82,25.86,25.8,25.84,22344.0,21.662,21.6956,21.6453,21.6788,22344.0
2017-11-14 15:15:00,25.84,25.88,25.83,25.84,26306.0,21.6788,21.7124,21.6704,21.6788,26306.0
2017-11-14 15:20:00,25.82,25.83,25.8,25.8,15628.0,21.662,21.6704,21.6453,21.6453,15628.0
2017-11-14 15:25:00,25.8,25.82,25.8,25.82,11534.0,21.6453,21.662,21.6453,21.662,11534.0
2017-11-14 15:30:00,25.82,25.84,25.81,25.84,26116.0,21.662,21.6788,21.6536,21.6788,26116.0
2017-11-14 15:35:00,25.83,25.84,25.78,25.78,40142.0,21.6704,21.6788,21.6285,21.6285,40142.0
2017-11-14 15:40:00,25.77,25.78,25.73,25.75,47240.0,21.6201,21.6285,21.5865,21.6033,47240.0
2017-11-14 15:45:00,25.75,25.75,25.7,25.74,71846.0,21.6033,21.6033,21.5614,21.5949,71846.0
2017-11-14 15:50:00,25.74,25.79,25.73,25.79,83574.0,21.5949,21.6369,21.5865,21.6369,83574.0
2017-11-14 15:55:00,25.78,25.79,25.75,25.75,162266.0,21.6285,21.6369,21.6033,21.6033,162266.0
2017-11-15 09:30:00,25.56,25.61,25.4,25.4,43872.0,21.4439,21.4858,21.3097,21.3097,43872.0
2017-11-15 09:35:00,25.43,25.46,25.18,25.21,119702.0,21.3348,21.36,21.1251,21.1503,119702.0
2017-11-15 09:40:00,25.25,25.28,25.17,25.23,25984.0,21.1838,21.209,21.1167,21.167,25984.0
2017-11-15 09:45:00,25.18,25.35,25.18,25.33,9070.0,21.1251,21.2677,21.1251,21.2509,9070.0
2017-11-15 09:50:00,25.3,25.34,25.27,25.33,10090.0,21.2258,21.2593,21.2006,21.2509,10090.0
2017-11-15 09:55:00,25.34,25.49,25.32,25.47,24894.0,21.2593,21.3852,21.2425,21.3684,24894.0
2017-11-15 10:00:00,25.48,25.55,25.46,25.53,13274.0,21.3768,21.4355,21.36,21.4187,13274.0
2017-11-15 10:05:00,25.56,25.61,25.47,25.47,27132.0,21.4439,21.4858,21.3684,21.3684,27132.0
2017-11-15 10:10:00,25.5,25.54,25.46,25.49,52000.0,21.3936,21.4271,21.36,21.3852,52000.0
2017-11-15 10:15:00,25.49,25.59,25.49,25.57,9220.0,21.3852,21.4691,21.3852,21.4523,9220.0
2017-11-15 10:20:00,25.59,25.59,25.47,25.5,21316.0,21.4691,21.4691,21.3684,21.3936,21316.0
2017-11-15 10:25:00,25.5,25.56,25.49,25.52,29032.0,21.3936,21.4439,21.3852,21.4103,29032.0
2017-11-15 10:30:00,25.52,25.56,25.51,25.54,19400.0,21.4103,21.4439,21.402,21.4271,19400.0
2017-11-15 10:35:00,25.55,25.64,25.55,25.64,20322.0,21.4355,21.511,21.4355,21.511,20322.0
2017-11-15 10:40:00,25.62,25.66,25.61,25.62,9460.0,21.4942,21.5278,21.4858,21.4942,9460.0
2017-11-15 10:45:00,25.62,25.68,25.61,25.66,22086.0,21.4942,21.5446,21.4858,21.5278,22086.0
2017-11-15 10:50:00,25.65,25.66,25.57,25.58,11330.0,21.5194,21.5278,21.4523,21.4607,11330.0
2017-11-15 10:55:00,25.57,25.63,25.56,25.63,12560.0,21.4523,21.5026,21.4439,21.5026,12560.0
2017-11-15 11:00:00,25.61,25.65,25.6,25.63,24604.0,21.4858,21.5194,21.4775,21.5026,24604.0
2017-11-15 11:05:00,25.64,25.65,25.61,25.63,16440.0,21.511,21.5194,21.4858,21.5026,16440.0
2017-11-15 11:10:00,25.64,25.65,25.6,25.65,28320.0,21.511,21.5194,21.4775,21.5194,28320.0
2017-11-15 11:15:00,25.65,25.68,25.64,25.64,21100.0,21.5194,21.5446,21.511,21.511,21100.0
2017-11-15 11:20:00,25.64,25.71,25.63,25.69,21054.0,21.511,21.5697,21.5026,21.553,21054.0
2017-11-15 11:25:00,25.71,25.73,25.69,25.7,10406.0,21.5697,21.5865,21.553,21.5614,10406.0
2017-11-15 11:30:00,25.69,25.7,25.68,25.69,15014.0,21.553,21.5614,21.5446,21.553,15014.0
2017-11-15 11:35:00,25.68,25.68,25.64,25.65,7398.0,21.5446,21.5446,21.511,21.5194,7398.0
2017-11-15 11:40:00,25.64,25.67,25.63,25.64,13590.0,21.511,21.5362,21.5026,21.511,13590.0
2017-11-15 11:45:00,25.65,25.69,25.65,25.69,15396.0,21.5194,21.553,21.5194,21.553,15396.0
2017-11-15 11:50:00,25.7,25.7,25.6,25.6,24378.0,21.5614,21.5614,21.4775,21.4775,24378.0
2017-11-15 11:55:00,25.59,25.62,25.59,25.61,21448.0,21.4691,21.4942,21.4691,21.4858,21448.0
2017-11-15 12:00:00,25.61,25.63,25.6,25.61,15244.0,21.4858,21.5026,21.4775,21.4858,15244.0
2017-11-15 12:05:00,25.61,25.65,25.59,25.64,28166.0,21.4858,21.5194,21.4691,21.511,28166.0
2017-11-15 12:10:00,25.62,25.65,25.61,25.63,17968.0,21.4942,21.5194,21.4858,21.5026,17968.0
2017-11-15 12:15:00,25.64,25.66,25.62,25.65,11100.0,21.511,21.5278,21.4942,21.5194,11100.0
2017-11-15 12:20:00,25.65,25.67,25.63,25.66,9436.0,21.5194,21.5362,21.5026,21.5278,9436.0
2017-11-15 12:25:00,25.66,25.71,25.65,25.71,7504.0,21.5278,21.5697,21.5194,21.5697,7504.0
2017-11-15 12:30:00,25.71,25.74,25.7,25.73,4302.0,21.5697,21.5949,21.5614,21.5865,4302.0
2017-11-15 12:35:00,25.73,25.8,25.72,25.75,45734.0,21.5865,21.6453,21.5781,21.6033,45734.0
2017-11-15 12:40:00,25.75,25.78,25.68,25.71,171308.0,21.6033,21.6285,21.5446,21.5697,171308.0
2017-11-15 12:45:00,25.7,25.7,25.65,25.69,21852.0,21.5614,21.5614,21.5194,21.553,21852.0
2017-11-15 12:50:00,25.69,25.74,25.68,25.73,18154.0,21.553,21.5949,21.5446,21.5865,18154.0
2017-11-15 12:55:00,25.72,25.72,25.68,25.7,16000.0,21.5781,21.5781,21.5446,21.5614,16000.0
2017-11-15 13:00:00,25.68,25.72,25.68,25.7,23068.0,21.5446,21.5781,21.5446,21.5614,23068.0
2017-11-15 13:05:00,25.7,25.7,25.61,25.65,12024.0,21.5614,21.5614,21.4858,21.5194,12024.0
2017-11-15 13:10:00,25.64,25.64,25.59,25.6,12034.0,21.511,21.511,21.4691,21.4775,12034.0
2017-11-15 13:15:00,25.59,25.61,25.58,25.59,12222.0,21.4691,21.4858,21.4607,21.4691,12222.0
2017-11-15 13:20:00,25.59,25.6,25.56,25.59,23916.0,21.4691,21.4775,21.4439,21.4691,23916.0
2017-11-15 13:25:00,25.6,25.6,25.55,25.55,22976.0,21.4775,21.4775,21.4355,21.4355,22976.0
2017-11-15 13:30:00,25.56,25.59,25.55,25.56,20100.0,21.4439,21.4691,21.4355,21.4439,20100.0
2017-11-15 13:35:00,25.57,25.59,25.56,25.59,13230.0,21.4523,21.4691,21.4439,21.4691,13230.0
2017-11-15 13:40:00,25.58,25.59,25.57,25.59,13136.0,21.4607,21.4691,21.4523,21.4691,13136.0
2017-11-15 13:45:00,25.59,25.59,25.57,25.57,6000.0,21.4691,21.4691,21.4523,21.4523,6000.0
2017-11-15 13:50:00,25.57,25.58,25.55,25.55,9892.0,21.4523,21.4607,21.4355,21.4355,9892.0
2017-11-15 13:55:00,25.56,25.56,25.54,25.55,68994.0,21.4439,21.4439,21.4271,21.4355,68994.0
2017-11-15 14:00:00,25.55,25.56,25.54,25.55,22544.0,21.4355,21.4439,21.4271,21.4355,22544.0
2017-11-15 14:05:00,25.53,25.59,25.53,25.58,48876.0,21.4187,21.4691,21.4187,21.4607,48876.0
2017-11-15 14:10:00,25.57,25.57,25.54,25.57,14474.0,21.4523,21.4523,21.4271,21.4523,14474.0
2017-11-15 14:15:00,25.57,25.58,25.55,25.57,9242.0,21.4523,21.4607,21.4355,21.4523,9242.0
2017-11-15 14:20:00,25.57,25.57,25.55,25.55,14820.0,21.4523,21.4523,21.4355,21.4355,14820.0
2017-11-15 14:25:00,25.56,25.6,25.55,25.59,8922.0,21.4439,21.4775,21.4355,21.4691,8922.0
2017-11-15 14:30:00,25.58,25.58,25.54,25.54,12672.0,21.4607,21.4607,21.4271,21.4271,12672.0
2017-11-15 14:35:00,25.53,25.58,25.53,25.55,12140.0,21.4187,21.4607,21.4187,21.4355,12140.0
2017-11-15 14:40:00,25.56,25.59,25.54,25.56,13512.0,21.4439,21.4691,21.4271,21.4439,13512.0
2017-11-15 14:45:00,25.56,25.6,25.55,25.6,14702.0,21.4439,21.4775,21.4355,21.4775,14702.0
2017-11-15 14:50:00,25.6,25.65,25.6,25.64,11782.0,21.4775,21.5194,21.4775,21.511,11782.0
2017-11-15 14:55:00,25.63,25.65,25.6,25.64,20306.0,21.5026,21.5194,21.4775,21.511,20306.0
2017-11-15 15:00:00,25.63,25.65,25.63,25.64,7870.0,21.5026,21.5194,21.5026,21.511,7870.0
2017-11-15 15:05:00,25.64,25.64,25.59,25.59,17928.0,21.511,21.511,21.4691,21.4691,17928.0
2017-11-15 15:10:00,25.59,25.61,25.58,25.61,18488.0,21.4691,21.4858,21.4607,21.4858,18488.0
2017-11-15 15:15:00,25.6,25.61,25.59,25.59,26168.0,21.4775,21.4858,21.4691,21.4691,26168.0
2017-11-15 15:20:00,25.6,25.61,25.56,25.56,17950.0,21.4775,21.4858,21.4439,21.4439,17950.0
2017-11-15 15:25:00,25.56,25.56,25.51,25.52,19878.0,21.4439,21.4439,21.402,21.4103,19878.0
2017-11-15 15:30:00,25.52,25.54,25.52,25.54,35960.0,21.4103,21.4271,21.4103,21.4271,35960.0
2017-11-15 15:35:00,25.54,25.57,25.52,25.56,35536.0,21.4271,21.4523,21.4103,21.4439,35536.0
2017-11-15 15:40:00,25.56,25.57,25.53,25.54,38520.0,21.4439,21.4523,21.4187,21.4271,38520.0
2017-11-15 15:45:00,25.54,25.55,25.47,25.5,53750.0,21.4271,21.4355,21.3684,21.3936,53750.0
2017-11-15 15:50:00,25.49,25.49,25.43,25.45,128528.0,21.3852,21.3852,21.3348,21.3516,128528.0
2017-11-15 15:55:00,25.44,25.45,25.36,25.39,369306.0,21.3432,21.3516,21.2761,21.3013,369306.0
2017-11-16 09:30:00,25.97,26.04,25.77,25.99,62750.0,21.7879,21.8466,21.6201,21.8047,62750.0
2017-11-16 09:35:00,25.9,26.11,25.61,25.75,76580.0,21.7291,21.9053,21.4858,21.6033,76580.0
2017-11-16 09:40:00,25.78,25.84,25.64,25.66,18600.0,21.6285,21.6788,21.511,21.5278,18600.0
2017-11-16 09:45:00,25.65,25.77,25.61,25.77,23184.0,21.5194,21.6201,21.4858,21.6201,23184.0
2017-11-16 09:50:00,25.77,25.81,25.72,25.76,23574.0,21.6201,21.6536,21.5781,21.6117,23574.0
2017-11-16 09:55:00,25.76,25.81,25.74,25.74,10120.0,21.6117,21.6536,21.5949,21.5949,10120.0
2017-11-16 10:00:00,25.74,25.92,25.74,25.88,19840.0,21.5949,21.7459,21.5949,21.7124,19840.0
2017-11-16 10:05:00,25.88,25.89,25.84,25.85,23980.0,21.7124,21.7208,21.6788,21.6872,23980.0
2017-11-16 10:10:00,25.85,25.85,25.74,25.76,20200.0,21.6872,21.6872,21.5949,21.6117,20200.0
2017-11-16 10:15:00,25.77,25.82,25.75,25.8,12684.0,21.6201,21.662,21.6033,21.6453,12684.0
2017-11-16 10:20:00,25.78,25.8,25.77,25.8,8810.0,21.6285,21.6453,21.6201,21.6453,8810.0
2017-11-16 10:25:00,25.8,25.89,25.8,25.81,20600.0,21.6453,21.7208,21.6453,21.6536,20600.0
2017-11-16 10:30:00,25.83,25.83,25.79,25.79,4070.0,21.6704,21.6704,21.6369,21.6369,4070.0
2017-11-16 10:35:00,25.81,25.83,25.78,25.79,8458.0,21.6536,21.6704,21.6285,21.6369,8458.0
2017-11-16 10:40:00,25.79,25.92,25.77,25.91,53472.0,21.6369,21.7459,21.6201,21.7375,53472.0
2017-11-16 10:45:00,25.93,25.95,25.88,25.91,29000.0,21.7543,21.7711,21.7124,21.7375,29000.0
2017-11-16 10:50:00,25.9,25.99,25.86,25.97,25958.0,21.7291,21.8047,21.6956,21.7879,25958.0
2017-11-16 10:55:00,25.97,26.0,25.95,25.97,28724.0,21.7879,21.813,21.7711,21.7879,28724.0
2017-11-16 11:00:00,25.97,25.99,25.95,25.98,10594.0,21.7879,21.8047,21.7711,21.7963,10594.0
2017-11-16 11:05:00,25.99,26.08,25.97,26.05,52836.0,21.8047,21.8802,21.7879,21.855,52836.0
2017-11-16 11:10:00,26.06,26.06,25.94,25.98,21930.0,21.8634,21.8634,21.7627,21.7963,21930.0
2017-11-16 11:15:00,25.98,26.06,25.98,26.06,12210.0,21.7963,21.8634,21.7963,21.8634,12210.0
2017-11-16 11:20:00,26.04,26.09,26.02,26.06,33000.0,21.8466,21.8885,21.8298,21.8634,33000.0
2017-11-16 11:25:00,26.1,26.16,26.08,26.1,40934.0,21.8969,21.9473,21.8802,21.8969,40934.0
2017-11-16 11:30:00,26.1,26.1,26.05,26.07,28246.0,21.8969,21.8969,21.855,21.8718,28246.0
2017-11-16 11:35:00,26.07,26.07,25.93,25.97,38608.0,21.8718,21.8718,21.7543,21.7879,38608.0
2017-11-16 11:40:00,25.96,25.98,25.92,25.94,27976.0,21.7795,21.7963,21.7459,21.7627,27976.0
2017-11-16 11:45:00,25.95,26.0,25.94,25.99,17436.0,21.7711,21.813,21.7627,21.8047,17436.0
2017-11-16 11:50:00,25.98,26.02,25.98,26.0,26006.0,21.7963,21.8298,21.7963,21.813,26006.0
2017-11-16 11:55:00,26.0,26.07,25.99,26.07,125156.0,21.813,21.8718,21.8047,21.8718,125156.0
2017-11-16 12:00:00,26.06,26.1,26.04,26.08,25332.0,21.8634,21.8969,21.8466,21.8802,25332.0
2017-11-16 12:05:00,26.09,26.1,26.05,26.08,15316.0,21.8885,21.8969,21.855,21.8802,15316.0
2017-11-16 12:10:00,26.1,26.16,26.06,26.07,36516.0,21.8969,21.9473,21.8634,21.8718,36516.0
2017-11-16 12:15:00,26.07,26.16,26.07,26.07,32782.0,21.8718,21.9473,21.8718,21.8718,32782.0
2017-11-16 12:20:00,26.08,26.12,26.06,26.08,133410.0,21.8802,21.9137,21.8634,21.8802,133410.0
2017-11-16 12:25:00,26.1,26.19,26.1,26.15,14400.0,21.8969,21.9724,21.8969,21.9389,14400.0
2017-11-16 12:30:00,26.15,26.18,26.11,26.18,171962.0,21.9389,21.9641,21.9053,21.9641,171962.0
2017-11-16 12:35:00,26.18,26.2,26.17,26.17,66720.0,21.9641,21.9808,21.9557,21.9557,66720.0
2017-11-16 12:40:00,26.18,26.21,26.17,26.21,65440.0,21.9641,21.9892,21.9557,21.9892,65440.0
2017-11-16 12:45:00,26.21,26.22,26.18,26.2,23990.0,21.9892,21.9976,21.9641,21.9808,23990.0
2017-11-16 12:50:00,26.21,26.26,26.19,26.23,24730.0,21.9892,22.0312,21.9724,22.006,24730.0
2017-11-16 12:55:00,26.23,26.28,26.23,26.24,23716.0,22.006,22.048,22.006,22.0144,23716.0
2017-11-16 13:00:00,26.24,26.3,26.23,26.29,27134.0,22.0144,22.0647,22.006,22.0563,27134.0
2017-11-16 13:05:00,26.3,26.31,26.24,26.26,22286.0,22.0647,22.0731,22.0144,22.0312,22286.0
2017-11-16 13:10:00,26.26,26.32,26.25,26.3,37434.0,22.0312,22.0815,22.0228,22.0647,37434.0
2017-11-16 13:15:00,26.31,26.4,26.28,26.34,59628.0,22.0731,22.1486,22.048,22.0983,59628.0
2017-11-16 13:20:00,26.34,26.36,26.28,26.3,30414.0,22.0983,22.1151,22.048,22.0647,30414.0
2017-11-16 13:25:00,26.32,26.34,26.29,26.34,21802.0,22.0815,22.0983,22.0563,22.0983,21802.0
2017-11-16 13:30:00,26.34,26.38,26.33,26.34,97240.0,22.0983,22.1318,22.0899,22.0983,97240.0
2017-11-16 13:35:00,26.35,26.36,26.33,26.35,27834.0,22.1067,22.1151,22.0899,22.1067,27834.0
2017-11-16 13:40:00,26.34,26.34,26.28,26.3,21888.0,22.0983,22.0983,22.048,22.0647,21888.0
2017-11-16 13:45:00,26.29,26.3,26.19,26.2,18024.0,22.0563,22.0647,21.9724,21.9808,18024.0
2017-11-16 13:50:00,26.18,26.32,26.18,26.3,62310.0,21.9641,22.0815,21.9641,22.0647,62310.0
2017-11-16 13:55:00,26.31,26.39,26.31,26.34,28722.0,22.0731,22.1402,22.0731,22.0983,28722.0
2017-11-16 14:00:00,26.32,26.36,26.32,26.34,26762.0,22.0815,22.1151,22.0815,22.0983,26762.0
2017-11-16 14:05:00,26.34,26.36,26.31,26.34,36412.0,22.0983,22.1151,22.0731,22.0983,36412.0
2017-11-16 14:10:00,26.35,26.38,26.33,26.38,29120.0,22.1067,22.1318,22.0899,22.1318,29120.0
2017-11-16 14:15:00,26.37,26.38,26.34,26.37,32210.0,22.1235,22.1318,22.0983,22.1235,32210.0
2017-11-16 14:20:00,26.36,26.36,26.34,26.34,33760.0,22.1151,22.1151,22.0983,22.0983,33760.0
2017-11-16 14:25:00,26.34,26.36,26.27,26.29,43792.0,22.0983,22.1151,22.0396,22.0563,43792.0
2017-11-16 14:30:00,26.3,26.3,26.2,26.22,33632.0,22.0647,22.0647,21.9808,21.9976,33632.0
2017-11-16 14:35:00,26.22,26.33,26.22,26.3,52756.0,21.9976,22.0899,21.9976,22.0647,52756.0
2017-11-16 14:40:00,26.3,26.34,26.3,26.31,27112.0,22.0647,22.0983,22.0647,22.0731,27112.0
2017-11-16 14:45:00,26.31,26.32,26.3,26.32,23374.0,22.0731,22.0815,22.0647,22.0815,23374.0
2017-11-16 14:50:00,26.31,26.33,26.29,26.29,30994.0,22.0731,22.0899,22.0563,22.0563,30994.0
2017-11-16 14:55:00,26.3,26.32,26.29,26.31,58522.0,22.0647,22.0815,22.0563,22.0731,58522.0
2017-11-16 15:00:00,26.31,26.35,26.29,26.3,42104.0,22.0731,22.1067,22.0563,22.0647,42104.0
2017-11-16 15:05:00,26.3,26.34,26.29,26.33,26752.0,22.0647,22.0983,22.0563,22.0899,26752.0
2017-11-16 15:10:00,26.33,26.36,26.32,26.35,50242.0,22.0899,22.1151,22.0815,22.1067,50242.0
2017-11-16 15:15:00,26.34,26.34,26.32,26.34,50050.0,22.0983,22.0983,22.0815,22.0983,50050.0
2017-11-16 15:20:00,26.34,26.35,26.31,26.35,84060.0,22.0983,22.1067,22.0731,22.1067,84060.0
2017-11-16 15:25:00,26.35,26.38,26.32,26.38,110996.0,22.1067,22.1318,22.0815,22.1318,110996.0
2017-11-16 15:30:00,26.38,26.39,26.34,26.38,120238.0,22.1318,22.1402,22.0983,22.1318,120238.0
2017-11-16 15:35:00,26.38,26.38,26.27,26.33,93226.0,22.1318,22.1318,22.0396,22.0899,93226.0
2017-11-16 15:40:00,26.33,26.36,26.31,26.35,156796.0,22.0899,22.1151,22.0731,22.1067,156796.0
2017-11-16 15:45:00,26.36,26.36,26.28,26.29,169800.0,22.1151,22.1151,22.048,22.0563,169800.0
2017-11-16 15:50:00,26.29,26.31,26.25,26.29,212180.0,22.0563,22.0731,22.0228,22.0563,212180.0
2017-11-16 15:55:00,26.3,26.45,26.29,26.44,631842.0,22.0647,22.1906,22.0563,22.1822,631842.0
2017-11-17 09:30:00,23.04,23.38,22.75,23.34,1386600.0,19.3297,19.615,19.0864,19.5814,1386600.0
2017-11-17 09:35:00,23.35,23.45,22.89,22.9,1536016.0,19.5898,19.6737,19.2039,19.2123,1536016.0
2017-11-17 09:40:00,22.91,23.0,22.75,22.93,1169438.0,19.2206,19.2962,19.0864,19.2374,1169438.0
2017-11-17 09:45:00,22.93,22.96,22.78,22.9,632460.0,19.2374,19.2626,19.1116,19.2123,632460.0
2017-11-17 09:50:00,22.9,23.13,22.81,22.89,608144.0,19.2123,19.4052,19.1368,19.2039,608144.0
2017-11-17 09:55:00,22.87,23.07,22.86,22.91,300156.0,19.1871,19.3549,19.1787,19.2206,300156.0
2017-11-17 10:00:00,22.9,23.13,22.88,22.98,454698.0,19.2123,19.4052,19.1955,19.2794,454698.0
2017-11-17 10:05:00,22.98,23.7,22.96,23.7,962084.0,19.2794,19.8834,19.2626,19.8834,962084.0
2017-11-17 10:10:00,23.7,23.86,23.28,23.42,630804.0,19.8834,20.0177,19.5311,19.6485,630804.0
2017-11-17 10:15:00,23.42,23.52,23.32,23.48,368982.0,19.6485,19.7324,19.5646,19.6989,368982.0
2017-11-17 10:20:00,23.48,23.5,23.31,23.48,185890.0,19.6989,19.7156,19.5562,19.6989,185890.0
2017-11-17 10:25:00,23.46,23.65,23.42,23.46,328388.0,19.6821,19.8415,19.6485,19.6821,328388.0
2017-11-17 10:30:00,23.46,23.74,23.45,23.73,299680.0,19.6821,19.917,19.6737,19.9086,299680.0
2017-11-17 10:35:00,23.71,23.71,23.41,23.42,298864.0,19.8918,19.8918,19.6401,19.6485,298864.0
2017-11-17 10:40:00,23.41,23.44,23.25,23.4,284112.0,19.6401,19.6653,19.5059,19.6317,284112.0
2017-11-17 10:45:00,23.38,23.5,23.35,23.4,136254.0,19.615,19.7156,19.5898,19.6317,136254.0
2017-11-17 10:50:00,23.4,23.74,23.37,23.61,244120.0,19.6317,19.917,19.6066,19.8079,244120.0
2017-11-17 10:55:00,23.6,23.7,23.5,23.55,116894.0,19.7995,19.8834,19.7156,19.7576,116894.0
2017-11-17 11:00:00,23.53,23.61,23.45,23.46,118758.0,19.7408,19.8079,19.6737,19.6821,118758.0
2017-11-17 11:05:00,23.47,23.54,23.36,23.38,144300.0,19.6905,19.7492,19.5982,19.615,144300.0
2017-11-17 11:10:00,23.4,23.5,23.26,23.28,243024.0,19.6317,19.7156,19.5143,19.5311,243024.0
2017-11-17 11:15:00,23.28,23.35,23.25,23.3,204944.0,19.5311,19.5898,19.5059,19.5478,204944.0
2017-11-17 11:20:00,23.31,23.31,23.08,23.14,201762.0,19.5562,19.5562,19.3633,19.4136,201762.0
2017-11-17 11:25:00,23.13,23.13,23.0,23.05,329760.0,19.4052,19.4052,19.2962,19.3381,329760.0
2017-11-17 11:30:00,23.06,23.18,23.02,23.06,162110.0,19.3465,19.4472,19.3129,19.3465,162110.0
2017-11-17 11:35:00,23.06,23.1,22.9,22.9,284456.0,19.3465,19.38,19.2123,19.2123,284456.0
2017-11-17 11:40:00,22.9,23.0,22.89,22.92,224838.0,19.2123,19.2962,19.2039,19.229,224838.0
2017-11-17 11:45:00,22.92,23.1,22.91,22.98,182642.0,19.229,19.38,19.2206,19.2794,182642.0
2017-11-17 11:50:00,22.96,23.0,22.86,22.9,395496.0,19.2626,19.2962,19.1787,19.2123,395496.0
2017-11-17 11:55:00,22.91,22.98,22.86,22.88,215544.0,19.2206,19.2794,19.1787,19.1955,215544.0
2017-11-17 12:00:00,22.88,22.9,22.8,22.82,248718.0,19.1955,19.2123,19.1284,19.1451,248718.0
2017-11-17 12:05:00,22.82,22.82,22.67,22.67,424828.0,19.1451,19.1451,19.0193,19.0193,424828.0
2017-11-17 12:10:00,22.67,22.74,22.67,22.72,434462.0,19.0193,19.078,19.0193,19.0612,434462.0
2017-11-17 12:15:00,22.71,22.8,22.56,22.58,489484.0,19.0529,19.1284,18.927,18.9438,489484.0
2017-11-17 12:20:00,22.58,22.77,22.55,22.68,616336.0,18.9438,19.1032,18.9186,19.0277,616336.0
2017-11-17 12:25:00,22.68,22.77,22.63,22.75,314942.0,19.0277,19.1032,18.9857,19.0864,314942.0
2017-11-17 12:30:00,22.75,22.79,22.55,22.55,218754.0,19.0864,19.12,18.9186,18.9186,218754.0
2017-11-17 12:35:00,22.56,22.63,22.5,22.5,345604.0,18.927,18.9857,18.8767,18.8767,345604.0
2017-11-17 12:40:00,22.5,22.52,22.45,22.45,298656.0,18.8767,18.8935,18.8347,18.8347,298656.0
2017-11-17 12:45:00,22.46,22.57,22.45,22.5,229078.0,18.8431,18.9354,18.8347,18.8767,229078.0
2017-11-17 12:50:00,22.5,22.5,22.45,22.48,255386.0,18.8767,18.8767,18.8347,18.8599,255386.0
2017-11-17 12:55:00,22.48,22.5,22.46,22.49,222986.0,18.8599,18.8767,18.8431,18.8683,222986.0
2017-11-17 13:00:00,22.5,22.6,22.5,22.56,218090.0,18.8767,18.9606,18.8767,18.927,218090.0
2017-11-17 13:05:00,22.55,22.58,22.5,22.5,160064.0,18.9186,18.9438,18.8767,18.8767,160064.0
2017-11-17 13:10:00,22.5,22.5,22.38,22.39,446486.0,18.8767,18.8767,18.776,18.7844,446486.0
2017-11-17 13:15:00,22.39,22.42,22.18,22.18,521290.0,18.7844,18.8096,18.6082,18.6082,521290.0
2017-11-17 13:20:00,22.18,22.25,22.18,22.25,285680.0,18.6082,18.6669,18.6082,18.6669,285680.0
2017-11-17 13:25:00,22.25,22.32,22.2,22.24,197484.0,18.6669,18.7257,18.625,18.6585,197484.0
2017-11-17 13:30:00,22.24,22.25,22.14,22.21,246766.0,18.6585,18.6669,18.5746,18.6334,246766.0
2017-11-17 13:35:00,22.2,22.29,22.15,22.17,153272.0,18.625,18.7005,18.583,18.5998,153272.0
2017-11-17 13:40:00,22.17,22.2,22.16,22.2,173280.0,18.5998,18.625,18.5914,18.625,173280.0
2017-11-17 13:45:00,22.2,22.31,22.15,22.15,208842.0,18.625,18.7173,18.583,18.583,208842.0
2017-11-17 13:50:00,22.16,22.16,22.0,22.0,461384.0,18.5914,18.5914,18.4572,18.4572,461384.0
2017-11-17 13:55:00,22.0,22.07,22.0,22.05,320352.0,18.4572,18.5159,18.4572,18.4991,320352.0
2017-11-17 14:00:00,22.05,22.14,22.0,22.01,224878.0,18.4991,18.5746,18.4572,18.4656,224878.0
2017-11-17 14:05:00,22.02,22.07,22.01,22.05,267196.0,18.474,18.5159,18.4656,18.4991,267196.0
2017-11-17 14:10:00,22.04,22.25,22.04,22.19,316032.0,18.4907,18.6669,18.4907,18.6166,316032.0
2017-11-17 14:15:00,22.2,22.48,22.2,22.35,559722.0,18.625,18.8599,18.625,18.7508,559722.0
2017-11-17 14:20:00,22.39,22.41,22.23,22.32,210872.0,18.7844,18.8012,18.6502,18.7257,210872.0
2017-11-17 14:25:00,22.31,22.4,22.25,22.38,146948.0,18.7173,18.7928,18.6669,18.776,146948.0
2017-11-17 14:30:00,22.36,22.38,22.31,22.36,144124.0,18.7592,18.776,18.7173,18.7592,144124.0
2017-11-17 14:35:00,22.36,22.59,22.36,22.56,501938.0,18.7592,18.9522,18.7592,18.927,501938.0
2017-11-17 14:40:00,22.57,22.7,22.51,22.68,567658.0,18.9354,19.0445,18.8851,19.0277,567658.0
2017-11-17 14:45:00,22.7,22.86,22.7,22.84,528660.0,19.0445,19.1787,19.0445,19.1619,528660.0
2017-11-17 14:50:00,22.84,22.92,22.68,22.77,493580.0,19.1619,19.229,19.0277,19.1032,493580.0
2017-11-17 14:55:00,22.75,22.8,22.58,22.76,245732.0,19.0864,19.1284,18.9438,19.0948,245732.0
2017-11-17 15:00:00,22.78,22.83,22.56,22.6,254944.0,19.1116,19.1535,18.927,18.9606,254944.0
2017-11-17 15:05:00,22.6,22.77,22.58,22.73,255180.0,18.9606,19.1032,18.9438,19.0696,255180.0
2017-11-17 15:10:00,22.73,22.82,22.68,22.79,167676.0,19.0696,19.1451,19.0277,19.12,167676.0
2017-11-17 15:15:00,22.79,22.8,22.72,22.76,154318.0,19.12,19.1284,19.0612,19.0948,154318.0
2017-11-17 15:20:00,22.77,22.77,22.62,22.67,253116.0,19.1032,19.1032,18.9773,19.0193,253116.0
2017-11-17 15:25:00,22.67,22.7,22.64,22.67,216154.0,19.0193,19.0445,18.9941,19.0193,216154.0
2017-11-17 15:30:00,22.66,22.67,22.56,22.57,290578.0,19.0109,19.0193,18.927,18.9354,290578.0
2017-11-17 15:35:00,22.57,22.65,22.55,22.65,458908.0,18.9354,19.0025,18.9186,19.0025,458908.0
2017-11-17 15:40:00,22.64,22.68,22.61,22.64,335900.0,18.9941,19.0277,18.969,18.9941,335900.0
2017-11-17 15:45:00,22.64,22.68,22.61,22.65,369340.0,18.9941,19.0277,18.969,19.0025,369340.0
2017-11-17 15:50:00,22.66,22.86,22.65,22.83,698448.0,19.0109,19.1787,19.0025,19.1535,698448.0
2017-11-17 15:55:00,22.83,22.93,22.79,22.9,1041260.0,19.1535,19.2374,19.12,19.2123,1041260.0
2017-11-20 09:30:00,22.98,23.38,22.89,22.9,470466.0,19.2794,19.615,19.2039,19.2123,470466.0
2017-11-20 09:35:00,22.91,22.94,22.7,22.8,196664.0,19.2206,19.2458,19.0445,19.1284,196664.0
2017-11-20 09:40:00,22.79,22.86,22.58,22.65,156648.0,19.12,19.1787,18.9438,19.0025,156648.0
2017-11-20 09:45:00,22.63,22.69,22.6,22.68,122574.0,18.9857,19.0361,18.9606,19.0277,122574.0
2017-11-20 09:50:00,22.69,22.86,22.68,22.83,126572.0,19.0361,19.1787,19.0277,19.1535,126572.0
2017-11-20 09:55:00,22.84,22.92,22.79,22.79,125522.0,19.1619,19.229,19.12,19.12,125522.0
2017-11-20 10:00:00,22.8,22.88,22.73,22.85,153474.0,19.1284,19.1955,19.0696,19.1703,153474.0
2017-11-20 10:05:00,22.84,23.13,22.84,23.04,224138.0,19.1619,19.4052,19.1619,19.3297,224138.0
2017-11-20 10:10:00,23.03,23.17,23.03,23.15,141884.0,19.3213,19.4388,19.3213,19.422,141884.0
2017-11-20 10:15:00,23.15,23.2,23.08,23.18,123896.0,19.422,19.4639,19.3633,19.4472,123896.0
2017-11-20 10:20:00,23.18,23.23,23.11,23.16,125336.0,19.4472,19.4891,19.3884,19.4304,125336.0
2017-11-20 10:25:00,23.17,23.19,23.08,23.13,60498.0,19.4388,19.4556,19.3633,19.4052,60498.0
2017-11-20 10:30:00,23.11,23.14,23.06,23.1,110580.0,19.3884,19.4136,19.3465,19.38,110580.0
2017-11-20 10:35:00,23.1,23.16,23.09,23.14,260214.0,19.38,19.4304,19.3717,19.4136,260214.0
2017-11-20 10:40:00,23.14,23.19,23.11,23.14,69284.0,19.4136,19.4556,19.3884,19.4136,69284.0
2017-11-20 10:45:00,23.14,23.14,22.97,23.0,133896.0,19.4136,19.4136,19.271,19.2962,133896.0
2017-11-20 10:50:00,23.02,23.02,22.96,23.0,35360.0,19.3129,19.3129,19.2626,19.2962,35360.0
2017-11-20 10:55:00,23.0,23.05,22.97,22.97,51568.0,19.2962,19.3381,19.271,19.271,51568.0
2017-11-20 11:00:00,22.96,23.24,22.96,23.09,192054.0,19.2626,19.4975,19.2626,19.3717,192054.0
2017-11-20 11:05:00,23.09,23.09,22.99,23.0,52936.0,19.3717,19.3717,19.2878,19.2962,52936.0
2017-11-20 11:10:00,23.0,23.08,22.98,23.07,60338.0,19.2962,19.3633,19.2794,19.3549,60338.0
2017-11-20 11:15:00,23.07,23.09,23.0,23.02,78802.0,19.3549,19.3717,19.2962,19.3129,78802.0
2017-11-20 11:20:00,23.02,23.03,22.96,22.96,63112.0,19.3129,19.3213,19.2626,19.2626,63112.0
2017-11-20 11:25:00,22.96,22.99,22.94,22.94,39578.0,19.2626,19.2878,19.2458,19.2458,39578.0
2017-11-20 11:30:00,22.94,22.96,22.91,22.92,59532.0,19.2458,19.2626,19.2206,19.229,59532.0
2017-11-20 11:35:00,22.93,22.93,22.84,22.85,49472.0,19.2374,19.2374,19.1619,19.1703,49472.0
2017-11-20 11:40:00,22.84,22.86,22.83,22.84,47906.0,19.1619,19.1787,19.1535,19.1619,47906.0
2017-11-20 11:45:00,22.84,22.86,22.83,22.83,53566.0,19.1619,19.1787,19.1535,19.1535,53566.0
2017-11-20 11:50:00,22.84,22.86,22.83,22.84,42058.0,19.1619,19.1787,19.1535,19.1619,42058.0
2017-11-20 11:55:00,22.84,22.93,22.84,22.91,82432.0,19.1619,19.2374,19.1619,19.2206,82432.0
2017-11-20 12:00:00,22.91,22.96,22.9,22.94,48354.0,19.2206,19.2626,19.2123,19.2458,48354.0
2017-11-20 12:05:00,22.94,22.96,22.93,22.95,46908.0,19.2458,19.2626,19.2374,19.2542,46908.0
2017-11-20 12:10:00,22.95,22.95,22.91,22.92,26280.0,19.2542,19.2542,19.2206,19.229,26280.0
2017-11-20 12:15:00,22.92,22.96,22.92,22.96,29204.0,19.229,19.2626,19.229,19.2626,29204.0
2017-11-20 12:20:00,22.96,22.96,22.91,22.91,34780.0,19.2626,19.2626,19.2206,19.2206,34780.0
2017-11-20 12:25:00,22.92,22.92,22.9,22.91,38524.0,19.229,19.229,19.2123,19.2206,38524.0
2017-11-20 12:30:00,22.9,22.94,22.9,22.93,32564.0,19.2123,19.2458,19.2123,19.2374,32564.0
2017-11-20 12:35:00,22.93,23.0,22.93,23.0,57558.0,19.2374,19.2962,19.2374,19.2962,57558.0
2017-11-20 12:40:00,23.0,23.03,22.99,22.99,41222.0,19.2962,19.3213,19.2878,19.2878,41222.0
2017-11-20 12:45:00,23.0,23.03,22.99,23.02,66614.0,19.2962,19.3213,19.2878,19.3129,66614.0
2017-11-20 12:50:00,23.02,23.02,23.01,23.02,92112.0,19.3129,19.3129,19.3045,19.3129,92112.0
2017-11-20 12:55:00,23.02,23.06,23.02,23.06,46686.0,19.3129,19.3465,19.3129,19.3465,46686.0
2017-11-20 13:00:00,23.05,23.06,23.03,23.05,28934.0,19.3381,19.3465,19.3213,19.3381,28934.0
2017-11-20 13:05:00,23.05,23.08,23.04,23.08,36036.0,19.3381,19.3633,19.3297,19.3633,36036.0
2017-11-20 13:10:00,23.08,23.16,23.07,23.11,56576.0,19.3633,19.4304,19.3549,19.3884,56576.0
2017-11-20 13:15:00,23.12,23.18,23.12,23.14,57786.0,19.3968,19.4472,19.3968,19.4136,57786.0
2017-11-20 13:20:00,23.14,23.18,23.08,23.09,38570.0,19.4136,19.4472,19.3633,19.3717,38570.0
2017-11-20 13:25:00,23.11,23.14,23.1,23.11,51938.0,19.3884,19.4136,19.38,19.3884,51938.0
2017-11-20 13:30:00,23.11,23.14,23.11,23.14,27790.0,19.3884,19.4136,19.3884,19.4136,27790.0
2017-11-20 13:35:00,23.14,23.18,23.13,23.17,49622.0,19.4136,19.4472,19.4052,19.4388,49622.0
2017-11-20 13:40:00,23.16,23.17,23.12,23.13,19522.0,19.4304,19.4388,19.3968,19.4052,19522.0
2017-11-20 13:45:00,23.13,23.17,23.13,23.16,36704.0,19.4052,19.4388,19.4052,19.4304,36704.0
2017-11-20 13:50:00,23.16,23.18,23.16,23.18,37794.0,19.4304,19.4472,19.4304,19.4472,37794.0
2017-11-20 13:55:00,23.17,23.21,23.17,23.21,56476.0,19.4388,19.4723,19.4388,19.4723,56476.0
2017-11-20 14:00:00,23.22,23.22,23.2,23.21,49940.0,19.4807,19.4807,19.4639,19.4723,49940.0
2017-11-20 14:05:00,23.21,23.22,23.2,23.22,48478.0,19.4723,19.4807,19.4639,19.4807,48478.0
2017-11-20 14:10:00,23.21,23.25,23.21,23.24,64812.0,19.4723,19.5059,19.4723,19.4975,64812.0
2017-11-20 14:15:00,23.24,23.3,23.23,23.28,93026.0,19.4975,19.5478,19.4891,19.5311,93026.0
2017-11-20 14:20:00,23.28,23.28,23.2,23.22,87068.0,19.5311,19.5311,19.4639,19.4807,87068.0
2017-11-20 14:25:00,23.23,23.23,23.17,23.18,59358.0,19.4891,19.4891,19.4388,19.4472,59358.0
2017-11-20 14:30:00,23.18,23.23,23.18,23.22,43060.0,19.4472,19.4891,19.4472,19.4807,43060.0
2017-11-20 14:35:00,23.22,23.23,23.19,23.22,57180.0,19.4807,19.4891,19.4556,19.4807,57180.0
2017-11-20 14:40:00,23.22,23.24,23.19,23.2,72636.0,19.4807,19.4975,19.4556,19.4639,72636.0
2017-11-20 14:45:00,23.21,23.21,23.17,23.21,91318.0,19.4723,19.4723,19.4388,19.4723,91318.0
2017-11-20 14:50:00,23.22,23.23,23.2,23.23,93048.0,19.4807,19.4891,19.4639,19.4891,93048.0
2017-11-20 14:55:00,23.23,23.27,23.22,23.24,77958.0,19.4891,19.5227,19.4807,19.4975,77958.0
2017-11-20 15:00:00,23.24,23.26,23.24,23.26,79468.0,19.4975,19.5143,19.4975,19.5143,79468.0
2017-11-20 15:05:00,23.26,23.28,23.25,23.27,51026.0,19.5143,19.5311,19.5059,19.5227,51026.0
2017-11-20 15:10:00,23.27,23.29,23.27,23.29,73442.0,19.5227,19.5395,19.5227,19.5395,73442.0
2017-11-20 15:15:00,23.29,23.33,23.28,23.33,138668.0,19.5395,19.573,19.5311,19.573,138668.0
2017-11-20 15:20:00,23.32,23.35,23.32,23.35,63508.0,19.5646,19.5898,19.5646,19.5898,63508.0
2017-11-20 15:25:00,23.35,23.4,23.34,23.39,155846.0,19.5898,19.6317,19.5814,19.6233,155846.0
2017-11-20 15:30:00,23.39,23.4,23.3,23.32,164536.0,19.6233,19.6317,19.5478,19.5646,164536.0
2017-11-20 15:35:00,23.32,23.34,23.3,23.34,115410.0,19.5646,19.5814,19.5478,19.5814,115410.0
2017-11-20 15:40:00,23.34,23.35,23.33,23.35,138920.0,19.5814,19.5898,19.573,19.5898,138920.0
2017-11-20 15:45:00,23.35,23.36,23.27,23.29,296124.0,19.5898,19.5982,19.5227,19.5395,296124.0
2017-11-20 15:50:00,23.29,23.31,23.28,23.3,226304.0,19.5395,19.5562,19.5311,19.5478,226304.0
2017-11-20 15:55:00,23.3,23.33,23.3,23.31,326904.0,19.5478,19.573,19.5478,19.5562,326904.0
2017-11-21 09:30:00,23.39,23.43,22.97,23.1,224330.0,19.6233,19.6569,19.271,19.38,224330.0
2017-11-21 09:35:00,23.2,23.2,22.98,23.18,64360.0,19.4639,19.4639,19.2794,19.4472,64360.0
2017-11-21 09:40:00,23.22,23.31,23.16,23.21,124966.0,19.4807,19.5562,19.4304,19.4723,124966.0
2017-11-21 09:45:00,23.22,23.28,23.18,23.22,68372.0,19.4807,19.5311,19.4472,19.4807,68372.0
2017-11-21 09:50:00,23.21,23.22,23.0,23.06,130094.0,19.4723,19.4807,19.2962,19.3465,130094.0
2017-11-21 09:55:00,23.06,23.13,23.02,23.09,93526.0,19.3465,19.4052,19.3129,19.3717,93526.0
2017-11-21 10:00:00,23.1,23.11,23.07,23.1,41530.0,19.38,19.3884,19.3549,19.38,41530.0
2017-11-21 10:05:00,23.08,23.1,23.02,23.03,54344.0,19.3633,19.38,19.3129,19.3213,54344.0
2017-11-21 10:10:00,23.02,23.03,22.83,22.86,125592.0,19.3129,19.3213,19.1535,19.1787,125592.0
2017-11-21 10:15:00,22.86,23.02,22.86,23.02,125760.0,19.1787,19.3129,19.1787,19.3129,125760.0
2017-11-21 10:20:00,23.03,23.12,23.02,23.09,28574.0,19.3213,19.3968,19.3129,19.3717,28574.0
2017-11-21 10:25:00,23.07,23.09,23.03,23.09,45842.0,19.3549,19.3717,19.3213,19.3717,45842.0
2017-11-21 10:30:00,23.09,23.2,23.08,23.2,109088.0,19.3717,19.4639,19.3633,19.4639,109088.0
2017-11-21 10:35:00,23.22,23.24,23.16,23.18,77052.0,19.4807,19.4975,19.4304,19.4472,77052.0
2017-11-21 10:40:00,23.17,23.24,23.14,23.18,57862.0,19.4388,19.4975,19.4136,19.4472,57862.0
2017-11-21 10:45:00,23.18,23.21,23.14,23.18,101816.0,19.4472,19.4723,19.4136,19.4472,101816.0
2017-11-21 10:50:00,23.21,23.3,23.18,23.18,75146.0,19.4723,19.5478,19.4472,19.4472,75146.0
2017-11-21 10:55:00,23.18,23.24,23.11,23.21,189544.0,19.4472,19.4975,19.3884,19.4723,189544.0
2017-11-21 11:00:00,23.2,23.39,23.2,23.33,250500.0,19.4639,19.6233,19.4639,19.573,250500.0
2017-11-21 11:05:00,23.34,23.38,23.26,23.26,271802.0,19.5814,19.615,19.5143,19.5143,271802.0
2017-11-21 11:10:00,23.27,23.38,23.24,23.28,185222.0,19.5227,19.615,19.4975,19.5311,185222.0
2017-11-21 11:15:00,23.27,23.33,23.25,23.31,56716.0,19.5227,19.573,19.5059,19.5562,56716.0
2017-11-21 11:20:00,23.31,23.33,23.24,23.31,52294.0,19.5562,19.573,19.4975,19.5562,52294.0
2017-11-21 11:25:00,23.33,23.33,23.22,23.25,47954.0,19.573,19.573,19.4807,19.5059,47954.0
2017-11-21 11:30:00,23.25,23.27,23.2,23.23,60982.0,19.5059,19.5227,19.4639,19.4891,60982.0
2017-11-21 11:35:00,23.23,23.26,23.2,23.23,58178.0,19.4891,19.5143,19.4639,19.4891,58178.0
2017-11-21 11:40:00,23.24,23.25,23.2,23.22,92396.0,19.4975,19.5059,19.4639,19.4807,92396.0
2017-11-21 11:45:00,23.22,23.26,23.21,23.25,70506.0,19.4807,19.5143,19.4723,19.5059,70506.0
2017-11-21 11:50:00,23.25,23.25,23.15,23.19,25024.0,19.5059,19.5059,19.422,19.4556,25024.0
2017-11-21 11:55:00,23.2,23.22,23.17,23.17,32400.0,19.4639,19.4807,19.4388,19.4388,32400.0
2017-11-21 12:00:00,23.18,23.18,23.14,23.16,23118.0,19.4472,19.4472,19.4136,19.4304,23118.0
2017-11-21 12:05:00,23.16,23.16,23.1,23.1,27010.0,19.4304,19.4304,19.38,19.38,27010.0
2017-11-21 12:10:00,23.1,23.14,23.06,23.08,38808.0,19.38,19.4136,19.3465,19.3633,38808.0
2017-11-21 12:15:00,23.08,23.08,23.02,23.04,23110.0,19.3633,19.3633,19.3129,19.3297,23110.0
2017-11-21 12:20:00,23.05,23.06,23.04,23.06,13852.0,19.3381,19.3465,19.3297,19.3465,13852.0
2017-11-21 12:25:00,23.06,23.07,23.03,23.06,56160.0,19.3465,19.3549,19.3213,19.3465,56160.0
2017-11-21 12:30:00,23.06,23.09,23.06,23.08,14376.0,19.3465,19.3717,19.3465,19.3633,14376.0
2017-11-21 12:35:00,23.09,23.11,23.07,23.08,24366.0,19.3717,19.3884,19.3549,19.3633,24366.0
2017-11-21 12:40:00,23.08,23.1,23.07,23.09,20316.0,19.3633,19.38,19.3549,19.3717,20316.0
2017-11-21 12:45:00,23.08,23.1,23.08,23.09,19518.0,19.3633,19.38,19.3633,19.3717,19518.0
2017-11-21 12:50:00,23.1,23.1,23.08,23.08,15302.0,19.38,19.38,19.3633,19.3633,15302.0
2017-11-21 12:55:00,23.08,23.09,23.02,23.02,21496.0,19.3633,19.3717,19.3129,19.3129,21496.0
2017-11-21 13:00:00,23.02,23.04,23.02,23.04,19464.0,19.3129,19.3297,19.3129,19.3297,19464.0
2017-11-21 13:05:00,23.04,23.04,23.02,23.02,14186.0,19.3297,19.3297,19.3129,19.3129,14186.0
2017-11-21 13:10:00,23.03,23.03,23.0,23.0,38864.0,19.3213,19.3213,19.2962,19.2962,38864.0
2017-11-21 13:15:00,23.0,23.05,23.0,23.04,27476.0,19.2962,19.3381,19.2962,19.3297,27476.0
2017-11-21 13:20:00,23.04,23.05,23.0,23.04,18740.0,19.3297,19.3381,19.2962,19.3297,18740.0
2017-11-21 13:25:00,23.04,23.05,23.0,23.01,19336.0,19.3297,19.3381,19.2962,19.3045,19336.0
2017-11-21 13:30:00,23.02,23.03,23.0,23.03,20790.0,19.3129,19.3213,19.2962,19.3213,20790.0
2017-11-21 13:35:00,23.03,23.04,23.02,23.04,27786.0,19.3213,19.3297,19.3129,19.3297,27786.0
2017-11-21 13:40:00,23.04,23.06,23.04,23.06,36936.0,19.3297,19.3465,19.3297,19.3465,36936.0
2017-11-21 13:45:00,23.05,23.08,23.05,23.08,19028.0,19.3381,19.3633,19.3381,19.3633,19028.0
2017-11-21 13:50:00,23.08,23.11,23.07,23.1,36018.0,19.3633,19.3884,19.3549,19.38,36018.0
2017-11-21 13:55:00,23.1,23.11,23.04,23.04,34468.0,19.38,19.3884,19.3297,19.3297,34468.0
2017-11-21 14:00:00,23.04,23.05,23.0,23.02,22398.0,19.3297,19.3381,19.2962,19.3129,22398.0
2017-11-21 14:05:00,23.03,23.05,23.02,23.03,27258.0,19.3213,19.3381,19.3129,19.3213,27258.0
2017-11-21 14:10:00,23.03,23.04,23.01,23.02,28302.0,19.3213,19.3297,19.3045,19.3129,28302.0
2017-11-21 14:15:00,23.02,23.03,23.0,23.0,49350.0,19.3129,19.3213,19.2962,19.2962,49350.0
2017-11-21 14:20:00,23.0,23.04,22.99,23.02,85782.0,19.2962,19.3297,19.2878,19.3129,85782.0
2017-11-21 14:25:00,23.0,23.03,22.97,22.97,101186.0,19.2962,19.3213,19.271,19.271,101186.0
2017-11-21 14:30:00,22.97,23.0,22.95,22.95,32742.0,19.271,19.2962,19.2542,19.2542,32742.0
2017-11-21 14:35:00,22.95,22.96,22.89,22.92,60632.0,19.2542,19.2626,19.2039,19.229,60632.0
2017-11-21 14:40:00,22.92,22.95,22.91,22.91,32222.0,19.229,19.2542,19.2206,19.2206,32222.0
2017-11-21 14:45:00,22.92,22.93,22.89,22.91,34364.0,19.229,19.2374,19.2039,19.2206,34364.0
2017-11-21 14:50:00,22.92,22.93,22.89,22.91,40592.0,19.229,19.2374,19.2039,19.2206,40592.0
2017-11-21 14:55:00,22.9,22.93,22.89,22.91,25270.0,19.2123,19.2374,19.2039,19.2206,25270.0
2017-11-21 15:00:00,22.92,22.93,22.9,22.92,34154.0,19.229,19.2374,19.2123,19.229,34154.0
2017-11-21 15:05:00,22.92,22.92,22.86,22.9,66250.0,19.229,19.229,19.1787,19.2123,66250.0
2017-11-21 15:10:00,22.92,22.92,22.88,22.9,48774.0,19.229,19.229,19.1955,19.2123,48774.0
2017-11-21 15:15:00,22.9,22.93,22.89,22.93,39100.0,19.2123,19.2374,19.2039,19.2374,39100.0
2017-11-21 15:20:00,22.92,22.93,22.87,22.91,41308.0,19.229,19.2374,19.1871,19.2206,41308.0
2017-11-21 15:25:00,22.91,22.92,22.88,22.91,39668.0,19.2206,19.229,19.1955,19.2206,39668.0
2017-11-21 15:30:00,22.92,22.93,22.88,22.89,72946.0,19.229,19.2374,19.1955,19.2039,72946.0
2017-11-21 15:35:00,22.9,22.92,22.89,22.89,83410.0,19.2123,19.229,19.2039,19.2039,83410.0
2017-11-21 15:40:00,22.9,22.91,22.88,22.89,96632.0,19.2123,19.2206,19.1955,19.2039,96632.0
2017-11-21 15:45:00,22.88,22.89,22.83,22.85,130324.0,19.1955,19.2039,19.1535,19.1703,130324.0
2017-11-21 15:50:00,22.85,22.85,22.78,22.78,196678.0,19.1703,19.1703,19.1116,19.1116,196678.0
2017-11-21 15:55:00,22.79,22.82,22.75,22.8,574238.0,19.12,19.1451,19.0864,19.1284,574238.0
2017-11-22 09:30:00,22.73,22.86,22.65,22.81,68640.0,19.0696,19.1787,19.0025,19.1368,68640.0
2017-11-22 09:35:00,22.85,22.91,22.78,22.91,35652.0,19.1703,19.2206,19.1116,19.2206,35652.0
2017-11-22 09:40:00,22.91,22.96,22.81,22.86,39930.0,19.2206,19.2626,19.1368,19.1787,39930.0
2017-11-22 09:45:00,22.87,23.08,22.87,23.08,36372.0,19.1871,19.3633,19.1871,19.3633,36372.0
2017-11-22 09:50:00,23.05,23.08,22.99,22.99,30818.0,19.3381,19.3633,19.2878,19.2878,30818.0
2017-11-22 09:55:00,22.99,23.06,22.99,23.04,29644.0,19.2878,19.3465,19.2878,19.3297,29644.0
2017-11-22 10:00:00,23.04,23.04,22.93,22.98,36908.0,19.3297,19.3297,19.2374,19.2794,36908.0
2017-11-22 10:05:00,22.99,23.0,22.91,22.91,23198.0,19.2878,19.2962,19.2206,19.2206,23198.0
2017-11-22 10:10:00,22.9,22.93,22.85,22.93,10316.0,19.2123,19.2374,19.1703,19.2374,10316.0
2017-11-22 10:15:00,22.95,22.95,22.88,22.9,22232.0,19.2542,19.2542,19.1955,19.2123,22232.0
2017-11-22 10:20:00,22.9,22.94,22.89,22.91,39216.0,19.2123,19.2458,19.2039,19.2206,39216.0
2017-11-22 10:25:00,22.91,22.98,22.91,22.96,30084.0,19.2206,19.2794,19.2206,19.2626,30084.0
2017-11-22 10:30:00,22.97,22.97,22.93,22.95,16234.0,19.271,19.271,19.2374,19.2542,16234.0
2017-11-22 10:35:00,22.93,22.96,22.88,22.92,322072.0,19.2374,19.2626,19.1955,19.229,322072.0
2017-11-22 10:40:00,22.92,22.95,22.87,22.95,22484.0,19.229,19.2542,19.1871,19.2542,22484.0
2017-11-22 10:45:00,22.93,22.93,22.85,22.85,28422.0,19.2374,19.2374,19.1703,19.1703,28422.0
2017-11-22 10:50:00,22.85,22.88,22.79,22.87,29148.0,19.1703,19.1955,19.12,19.1871,29148.0
2017-11-22 10:55:00,22.86,22.89,22.85,22.88,30254.0,19.1787,19.2039,19.1703,19.1955,30254.0
2017-11-22 11:00:00,22.88,22.93,22.88,22.92,18236.0,19.1955,19.2374,19.1955,19.229,18236.0
2017-11-22 11:05:00,22.92,22.93,22.89,22.92,22702.0,19.229,19.2374,19.2039,19.229,22702.0
2017-11-22 11:10:00,22.92,22.93,22.88,22.92,24420.0,19.229,19.2374,19.1955,19.229,24420.0
2017-11-22 11:15:00,22.92,22.92,22.89,22.91,39074.0,19.229,19.229,19.2039,19.2206,39074.0
2017-11-22 11:20:00,22.91,22.92,22.9,22.91,39600.0,19.2206,19.229,19.2123,19.2206,39600.0
2017-11-22 11:25:00,22.92,22.93,22.88,22.88,27886.0,19.229,19.2374,19.1955,19.1955,27886.0
2017-11-22 11:30:00,22.89,22.92,22.88,22.91,23060.0,19.2039,19.229,19.1955,19.2206,23060.0
2017-11-22 11:35:00,22.91,22.96,22.91,22.96,29344.0,19.2206,19.2626,19.2206,19.2626,29344.0
2017-11-22 11:40:00,22.95,23.03,22.93,23.01,25568.0,19.2542,19.3213,19.2374,19.3045,25568.0
2017-11-22 11:45:00,23.02,23.03,23.0,23.02,20214.0,19.3129,19.3213,19.2962,19.3129,20214.0
2017-11-22 11:50:00,23.02,23.08,23.01,23.06,21522.0,19.3129,19.3633,19.3045,19.3465,21522.0
2017-11-22 11:55:00,23.06,23.15,23.05,23.11,55042.0,19.3465,19.422,19.3381,19.3884,55042.0
2017-11-22 12:00:00,23.11,23.11,23.05,23.06,8360.0,19.3884,19.3884,19.3381,19.3465,8360.0
2017-11-22 12:05:00,23.06,23.07,23.04,23.05,21502.0,19.3465,19.3549,19.3297,19.3381,21502.0
2017-11-22 12:10:00,23.05,23.09,23.05,23.08,18266.0,19.3381,19.3717,19.3381,19.3633,18266.0
2017-11-22 12:15:00,23.09,23.1,23.03,23.03,24116.0,19.3717,19.38,19.3213,19.3213,24116.0
2017-11-22 12:20:00,23.04,23.06,23.04,23.06,14554.0,19.3297,19.3465,19.3297,19.3465,14554.0
2017-11-22 12:25:00,23.06,23.08,23.05,23.07,7796.0,19.3465,19.3633,19.3381,19.3549,7796.0
2017-11-22 12:30:00,23.06,23.07,23.01,23.01,21432.0,19.3465,19.3549,19.3045,19.3045,21432.0
2017-11-22 12:35:00,23.01,23.02,23.0,23.01,25266.0,19.3045,19.3129,19.2962,19.3045,25266.0
2017-11-22 12:40:00,23.01,23.1,23.01,23.1,36880.0,19.3045,19.38,19.3045,19.38,36880.0
2017-11-22 12:45:00,23.1,23.18,23.09,23.17,170122.0,19.38,19.4472,19.3717,19.4388,170122.0
2017-11-22 12:50:00,23.17,23.19,23.16,23.18,18408.0,19.4388,19.4556,19.4304,19.4472,18408.0
2017-11-22 12:55:00,23.18,23.22,23.18,23.21,23974.0,19.4472,19.4807,19.4472,19.4723,23974.0
2017-11-22 13:00:00,23.2,23.21,23.18,23.18,12316.0,19.4639,19.4723,19.4472,19.4472,12316.0
2017-11-22 13:05:00,23.18,23.2,23.18,23.18,15200.0,19.4472,19.4639,19.4472,19.4472,15200.0
2017-11-22 13:10:00,23.18,23.27,23.18,23.24,228752.0,19.4472,19.5227,19.4472,19.4975,228752.0
2017-11-22 13:15:00,23.24,23.25,23.22,23.23,17410.0,19.4975,19.5059,19.4807,19.4891,17410.0
2017-11-22 13:20:00,23.23,23.33,23.23,23.29,60418.0,19.4891,19.573,19.4891,19.5395,60418.0
2017-11-22 13:25:00,23.29,23.3,23.29,23.29,7560.0,19.5395,19.5478,19.5395,19.5395,7560.0
2017-11-22 13:30:00,23.3,23.3,23.28,23.29,20404.0,19.5478,19.5478,19.5311,19.5395,20404.0
2017-11-22 13:35:00,23.29,23.29,23.27,23.29,18454.0,19.5395,19.5395,19.5227,19.5395,18454.0
2017-11-22 13:40:00,23.29,23.32,23.29,23.31,31588.0,19.5395,19.5646,19.5395,19.5562,31588.0
2017-11-22 13:45:00,23.31,23.32,23.25,23.27,26138.0,19.5562,19.5646,19.5059,19.5227,26138.0
2017-11-22 13:50:00,23.27,23.29,23.26,23.29,11098.0,19.5227,19.5395,19.5143,19.5395,11098.0
2017-11-22 13:55:00,23.29,23.3,23.28,23.28,18724.0,19.5395,19.5478,19.5311,19.5311,18724.0
2017-11-22 14:00:00,23.28,23.28,23.22,23.23,25304.0,19.5311,19.5311,19.4807,19.4891,25304.0
2017-11-22 14:05:00,23.22,23.27,23.22,23.27,17246.0,19.4807,19.5227,19.4807,19.5227,17246.0
2017-11-22 14:10:00,23.26,23.27,23.24,23.25,19616.0,19.5143,19.5227,19.4975,19.5059,19616.0
2017-11-22 14:15:00,23.25,23.25,23.23,23.23,22094.0,19.5059,19.5059,19.4891,19.4891,22094.0
2017-11-22 14:20:00,23.23,23.28,23.23,23.27,12496.0,19.4891,19.5311,19.4891,19.5227,12496.0
2017-11-22 14:25:00,23.27,23.27,23.23,23.23,25522.0,19.5227,19.5227,19.4891,19.4891,25522.0
2017-11-22 14:30:00,23.24,23.24,23.21,23.23,18014.0,19.4975,19.4975,19.4723,19.4891,18014.0
2017-11-22 14:35:00,23.23,23.23,23.18,23.18,16324.0,19.4891,19.4891,19.4472,19.4472,16324.0
2017-11-22 14:40:00,23.18,23.18,23.17,23.18,12764.0,19.4472,19.4472,19.4388,19.4472,12764.0
2017-11-22 14:45:00,23.18,23.18,23.17,23.17,18930.0,19.4472,19.4472,19.4388,19.4388,18930.0
2017-11-22 14:50:00,23.16,23.17,23.13,23.13,17436.0,19.4304,19.4388,19.4052,19.4052,17436.0
2017-11-22 14:55:00,23.12,23.15,23.12,23.14,16590.0,19.3968,19.422,19.3968,19.4136,16590.0
2017-11-22 15:00:00,23.15,23.19,23.13,23.16,168750.0,19.422,19.4556,19.4052,19.4304,168750.0
2017-11-22 15:05:00,23.17,23.2,23.17,23.18,23914.0,19.4388,19.4639,19.4388,19.4472,23914.0
2017-11-22 15:10:00,23.18,23.18,23.15,23.18,35338.0,19.4472,19.4472,19.422,19.4472,35338.0
2017-11-22 15:15:00,23.17,23.18,23.16,23.17,31516.0,19.4388,19.4472,19.4304,19.4388,31516.0
2017-11-22 15:20:00,23.17,23.18,23.14,23.15,29374.0,19.4388,19.4472,19.4136,19.422,29374.0
2017-11-22 15:25:00,23.15,23.16,23.11,23.11,27558.0,19.422,19.4304,19.3884,19.3884,27558.0
2017-11-22 15:30:00,23.11,23.14,23.11,23.13,23162.0,19.3884,19.4136,19.3884,19.4052,23162.0
2017-11-22 15:35:00,23.13,23.13,23.09,23.11,66742.0,19.4052,19.4052,19.3717,19.3884,66742.0
2017-11-22 15:40:00,23.12,23.13,23.1,23.11,44560.0,19.3968,19.4052,19.38,19.3884,44560.0
2017-11-22 15:45:00,23.11,23.17,23.11,23.16,88578.0,19.3884,19.4388,19.3884,19.4304,88578.0
2017-11-22 15:50:00,23.16,23.17,23.16,23.17,82246.0,19.4304,19.4388,19.4304,19.4388,82246.0
2017-11-22 15:55:00,23.17,23.18,23.1,23.14,226400.0,19.4388,19.4472,19.38,19.4136,226400.0
2017-11-24 09:30:00,23.15,23.19,23.0,23.14,39298.0,19.422,19.4556,19.2962,19.4136,39298.0
2017-11-24 09:35:00,23.08,23.14,23.0,23.03,41068.0,19.3633,19.4136,19.2962,19.3213,41068.0
2017-11-24 09:40:00,23.03,23.06,22.96,23.04,47662.0,19.3213,19.3465,19.2626,19.3297,47662.0
2017-11-24 09:45:00,23.06,23.11,23.06,23.06,21350.0,19.3465,19.3884,19.3465,19.3465,21350.0
2017-11-24 09:50:00,23.04,23.1,23.02,23.08,18522.0,19.3297,19.38,19.3129,19.3633,18522.0
2017-11-24 09:55:00,23.06,23.16,23.05,23.15,38890.0,19.3465,19.4304,19.3381,19.422,38890.0
2017-11-24 10:00:00,23.16,23.19,23.09,23.14,38182.0,19.4304,19.4556,19.3717,19.4136,38182.0
2017-11-24 10:05:00,23.14,23.19,23.13,23.19,36600.0,19.4136,19.4556,19.4052,19.4556,36600.0
2017-11-24 10:10:00,23.2,23.24,23.18,23.19,45236.0,19.4639,19.4975,19.4472,19.4556,45236.0
2017-11-24 10:15:00,23.2,23.24,23.2,23.22,22696.0,19.4639,19.4975,19.4639,19.4807,22696.0
2017-11-24 10:20:00,23.22,23.23,23.21,23.21,29076.0,19.4807,19.4891,19.4723,19.4723,29076.0
2017-11-24 10:25:00,23.2,23.21,23.17,23.18,27942.0,19.4639,19.4723,19.4388,19.4472,27942.0
2017-11-24 10:30:00,23.18,23.2,23.13,23.13,24894.0,19.4472,19.4639,19.4052,19.4052,24894.0
2017-11-24 10:35:00,23.13,23.14,23.09,23.1,26102.0,19.4052,19.4136,19.3717,19.38,26102.0
2017-11-24 10:40:00,23.1,23.14,23.09,23.13,33094.0,19.38,19.4136,19.3717,19.4052,33094.0
2017-11-24 10:45:00,23.13,23.14,23.11,23.11,9616.0,19.4052,19.4136,19.3884,19.3884,9616.0
2017-11-24 10:50:00,23.11,23.14,23.08,23.1,32434.0,19.3884,19.4136,19.3633,19.38,32434.0
2017-11-24 10:55:00,23.11,23.11,23.09,23.11,10494.0,19.3884,19.3884,19.3717,19.3884,10494.0
2017-11-24 11:00:00,23.1,23.12,23.09,23.12,18324.0,19.38,19.3968,19.3717,19.3968,18324.0
2017-11-24 11:05:00,23.11,23.13,23.09,23.11,12400.0,19.3884,19.4052,19.3717,19.3884,12400.0
2017-11-24 11:10:00,23.11,23.11,23.07,23.08,18730.0,19.3884,19.3884,19.3549,19.3633,18730.0
2017-11-24 11:15:00,23.08,23.09,23.07,23.09,27044.0,19.3633,19.3717,19.3549,19.3717,27044.0
2017-11-24 11:20:00,23.09,23.1,23.09,23.09,30696.0,19.3717,19.38,19.3717,19.3717,30696.0
2017-11-24 11:25:00,23.09,23.11,23.08,23.11,17706.0,19.3717,19.3884,19.3633,19.3884,17706.0
2017-11-24 11:30:00,23.1,23.13,23.1,23.13,18832.0,19.38,19.4052,19.38,19.4052,18832.0
2017-11-24 11:35:00,23.13,23.18,23.13,23.17,20200.0,19.4052,19.4472,19.4052,19.4388,20200.0
2017-11-24 11:40:00,23.17,23.17,23.13,23.14,20272.0,19.4388,19.4388,19.4052,19.4136,20272.0
2017-11-24 11:45:00,23.15,23.15,23.13,23.13,7000.0,19.422,19.422,19.4052,19.4052,7000.0
2017-11-24 11:50:00,23.14,23.15,23.13,23.13,18590.0,19.4136,19.422,19.4052,19.4052,18590.0
2017-11-24 11:55:00,23.13,23.13,23.11,23.11,19200.0,19.4052,19.4052,19.3884,19.3884,19200.0
2017-11-24 12:00:00,23.11,23.13,23.11,23.12,38000.0,19.3884,19.4052,19.3884,19.3968,38000.0
2017-11-24 12:05:00,23.11,23.14,23.09,23.1,40536.0,19.3884,19.4136,19.3717,19.38,40536.0
2017-11-24 12:10:00,23.1,23.11,23.04,23.04,24836.0,19.38,19.3884,19.3297,19.3297,24836.0
2017-11-24 12:15:00,23.04,23.06,23.04,23.06,38636.0,19.3297,19.3465,19.3297,19.3465,38636.0
2017-11-24 12:20:00,23.06,23.06,23.04,23.06,26518.0,19.3465,19.3465,19.3297,19.3465,26518.0
2017-11-24 12:25:00,23.06,23.06,23.04,23.05,20726.0,19.3465,19.3465,19.3297,19.3381,20726.0
2017-11-24 12:30:00,23.04,23.06,23.02,23.06,55442.0,19.3297,19.3465,19.3129,19.3465,55442.0
2017-11-24 12:35:00,23.07,23.09,23.05,23.09,45036.0,19.3549,19.3717,19.3381,19.3717,45036.0
2017-11-24 12:40:00,23.08,23.08,23.07,23.07,21230.0,19.3633,19.3633,19.3549,19.3549,21230.0
2017-11-24 12:45:00,23.08,23.13,23.07,23.11,37438.0,19.3633,19.4052,19.3549,19.3884,37438.0
2017-11-24 12:50:00,23.11,23.11,23.06,23.09,77280.0,19.3884,19.3884,19.3465,19.3717,77280.0
2017-11-24 12:55:00,23.09,23.1,23.06,23.1,114228.0,19.3717,19.38,19.3465,19.38,114228.0
2017-11-27 09:30:00,23.24,23.48,23.14,23.36,68468.0,19.4975,19.6989,19.4136,19.5982,68468.0
2017-11-27 09:35:00,23.36,23.43,23.3,23.34,58232.0,19.5982,19.6569,19.5478,19.5814,58232.0
2017-11-27 09:40:00,23.34,23.42,23.31,23.4,48940.0,19.5814,19.6485,19.5562,19.6317,48940.0
2017-11-27 09:45:00,23.42,23.45,23.38,23.4,41718.0,19.6485,19.6737,19.615,19.6317,41718.0
2017-11-27 09:50:00,23.42,23.42,23.39,23.4,35810.0,19.6485,19.6485,19.6233,19.6317,35810.0
2017-11-27 09:55:00,23.4,23.41,23.31,23.31,26742.0,19.6317,19.6401,19.5562,19.5562,26742.0
2017-11-27 10:00:00,23.31,23.47,23.29,23.46,58128.0,19.5562,19.6905,19.5395,19.6821,58128.0
2017-11-27 10:05:00,23.46,23.47,23.39,23.41,41702.0,19.6821,19.6905,19.6233,19.6401,41702.0
2017-11-27 10:10:00,23.4,23.47,23.38,23.42,50068.0,19.6317,19.6905,19.615,19.6485,50068.0
2017-11-27 10:15:00,23.43,23.5,23.43,23.5,73062.0,19.6569,19.7156,19.6569,19.7156,73062.0
2017-11-27 10:20:00,23.5,23.56,23.47,23.55,30188.0,19.7156,19.766,19.6905,19.7576,30188.0
2017-11-27 10:25:00,23.55,23.56,23.49,23.53,20536.0,19.7576,19.766,19.7072,19.7408,20536.0
2017-11-27 10:30:00,23.53,23.57,23.45,23.46,56668.0,19.7408,19.7744,19.6737,19.6821,56668.0
2017-11-27 10:35:00,23.46,23.48,23.43,23.45,43288.0,19.6821,19.6989,19.6569,19.6737,43288.0
2017-11-27 10:40:00,23.45,23.49,23.45,23.47,19358.0,19.6737,19.7072,19.6737,19.6905,19358.0
2017-11-27 10:45:00,23.46,23.46,23.41,23.41,7598.0,19.6821,19.6821,19.6401,19.6401,7598.0
2017-11-27 10:50:00,23.41,23.43,23.39,23.41,25786.0,19.6401,19.6569,19.6233,19.6401,25786.0
2017-11-27 10:55:00,23.4,23.4,23.33,23.36,52132.0,19.6317,19.6317,19.573,19.5982,52132.0
2017-11-27 11:00:00,23.35,23.41,23.35,23.39,33358.0,19.5898,19.6401,19.5898,19.6233,33358.0
2017-11-27 11:05:00,23.38,23.39,23.36,23.38,22110.0,19.615,19.6233,19.5982,19.615,22110.0
2017-11-27 11:10:00,23.38,23.38,23.32,23.33,24026.0,19.615,19.615,19.5646,19.573,24026.0
2017-11-27 11:15:00,23.33,23.33,23.28,23.28,24092.0,19.573,19.573,19.5311,19.5311,24092.0
2017-11-27 11:20:00,23.27,23.32,23.27,23.28,26342.0,19.5227,19.5646,19.5227,19.5311,26342.0
2017-11-27 11:25:00,23.28,23.31,23.25,23.26,36084.0,19.5311,19.5562,19.5059,19.5143,36084.0
2017-11-27 11:30:00,23.26,23.31,23.26,23.31,39220.0,19.5143,19.5562,19.5143,19.5562,39220.0
2017-11-27 11:35:00,23.3,23.32,23.28,23.28,23066.0,19.5478,19.5646,19.5311,19.5311,23066.0
2017-11-27 11:40:00,23.29,23.29,23.2,23.21,24546.0,19.5395,19.5395,19.4639,19.4723,24546.0
2017-11-27 11:45:00,23.2,23.24,23.15,23.2,33268.0,19.4639,19.4975,19.422,19.4639,33268.0
2017-11-27 11:50:00,23.19,23.23,23.18,23.23,32358.0,19.4556,19.4891,19.4472,19.4891,32358.0
2017-11-27 11:55:00,23.23,23.24,23.16,23.16,22240.0,19.4891,19.4975,19.4304,19.4304,22240.0
2017-11-27 12:00:00,23.16,23.16,23.11,23.11,12640.0,19.4304,19.4304,19.3884,19.3884,12640.0
2017-11-27 12:05:00,23.13,23.17,23.1,23.17,36836.0,19.4052,19.4388,19.38,19.4388,36836.0
2017-11-27 12:10:00,23.16,23.17,23.11,23.12,29968.0,19.4304,19.4388,19.3884,19.3968,29968.0
2017-11-27 12:15:00,23.11,23.14,23.09,23.1,24652.0,19.3884,19.4136,19.3717,19.38,24652.0
2017-11-27 12:20:00,23.1,23.13,23.08,23.12,68238.0,19.38,19.4052,19.3633,19.3968,68238.0
2017-11-27 12:25:00,23.13,23.13,23.11,23.11,39606.0,19.4052,19.4052,19.3884,19.3884,39606.0
2017-11-27 12:30:00,23.11,23.11,23.1,23.1,8116.0,19.3884,19.3884,19.38,19.38,8116.0
2017-11-27 12:35:00,23.11,23.11,23.07,23.07,9442.0,19.3884,19.3884,19.3549,19.3549,9442.0
2017-11-27 12:40:00,23.07,23.07,23.04,23.04,7508.0,19.3549,19.3549,19.3297,19.3297,7508.0
2017-11-27 12:45:00,23.04,23.07,23.03,23.07,10680.0,19.3297,19.3549,19.3213,19.3549,10680.0
2017-11-27 12:50:00,23.07,23.08,23.06,23.07,16600.0,19.3549,19.3633,19.3465,19.3549,16600.0
2017-11-27 12:55:00,23.07,23.08,23.06,23.07,4600.0,19.3549,19.3633,19.3465,19.3549,4600.0
2017-11-27 13:00:00,23.07,23.11,23.07,23.11,23268.0,19.3549,19.3884,19.3549,19.3884,23268.0
2017-11-27 13:05:00,23.11,23.11,23.1,23.11,14054.0,19.3884,19.3884,19.38,19.3884,14054.0
2017-11-27 13:10:00,23.11,23.11,23.05,23.08,34104.0,19.3884,19.3884,19.3381,19.3633,34104.0
2017-11-27 13:15:00,23.08,23.1,23.08,23.09,10600.0,19.3633,19.38,19.3633,19.3717,10600.0
2017-11-27 13:20:00,23.08,23.1,23.08,23.08,13884.0,19.3633,19.38,19.3633,19.3633,13884.0
2017-11-27 13:25:00,23.08,23.11,23.06,23.11,11000.0,19.3633,19.3884,19.3465,19.3884,11000.0
2017-11-27 13:30:00,23.1,23.11,23.1,23.11,20908.0,19.38,19.3884,19.38,19.3884,20908.0
2017-11-27 13:35:00,23.11,23.11,23.09,23.1,14534.0,19.3884,19.3884,19.3717,19.38,14534.0
2017-11-27 13:40:00,23.1,23.11,23.09,23.09,15030.0,19.38,19.3884,19.3717,19.3717,15030.0
2017-11-27 13:45:00,23.11,23.11,23.1,23.1,600.0,19.3884,19.3884,19.38,19.38,600.0
2017-11-27 13:50:00,23.1,23.19,23.1,23.15,72590.0,19.38,19.4556,19.38,19.422,72590.0
2017-11-27 13:55:00,23.15,23.16,23.14,23.14,11300.0,19.422,19.4304,19.4136,19.4136,11300.0
2017-11-27 14:00:00,23.14,23.17,23.13,23.15,31436.0,19.4136,19.4388,19.4052,19.422,31436.0
2017-11-27 14:05:00,23.16,23.17,23.15,23.16,31932.0,19.4304,19.4388,19.422,19.4304,31932.0
2017-11-27 14:10:00,23.16,23.18,23.15,23.16,26928.0,19.4304,19.4472,19.422,19.4304,26928.0
2017-11-27 14:15:00,23.16,23.16,23.13,23.13,11076.0,19.4304,19.4304,19.4052,19.4052,11076.0
2017-11-27 14:20:00,23.13,23.14,23.11,23.13,20774.0,19.4052,19.4136,19.3884,19.4052,20774.0
2017-11-27 14:25:00,23.13,23.15,23.11,23.15,43904.0,19.4052,19.422,19.3884,19.422,43904.0
2017-11-27 14:30:00,23.15,23.15,23.13,23.13,20590.0,19.422,19.422,19.4052,19.4052,20590.0
2017-11-27 14:35:00,23.13,23.13,23.1,23.11,18954.0,19.4052,19.4052,19.38,19.3884,18954.0
2017-11-27 14:40:00,23.11,23.14,23.11,23.14,66782.0,19.3884,19.4136,19.3884,19.4136,66782.0
2017-11-27 14:45:00,23.13,23.14,23.1,23.1,28840.0,19.4052,19.4136,19.38,19.38,28840.0
2017-11-27 14:50:00,23.1,23.11,23.1,23.11,17104.0,19.38,19.3884,19.38,19.3884,17104.0
2017-11-27 14:55:00,23.11,23.11,23.06,23.07,58284.0,19.3884,19.3884,19.3465,19.3549,58284.0
2017-11-27 15:00:00,23.07,23.14,23.06,23.06,210632.0,19.3549,19.4136,19.3465,19.3465,210632.0
2017-11-27 15:05:00,23.06,23.07,23.05,23.07,18668.0,19.3465,19.3549,19.3381,19.3549,18668.0
2017-11-27 15:10:00,23.07,23.07,23.0,23.03,49448.0,19.3549,19.3549,19.2962,19.3213,49448.0
2017-11-27 15:15:00,23.03,23.03,23.0,23.01,31892.0,19.3213,19.3213,19.2962,19.3045,31892.0
2017-11-27 15:20:00,23.02,23.04,23.0,23.04,53490.0,19.3129,19.3297,19.2962,19.3297,53490.0
2017-11-27 15:25:00,23.04,23.04,23.0,23.0,90982.0,19.3297,19.3297,19.2962,19.2962,90982.0
2017-11-27 15:30:00,23.0,23.03,22.99,23.0,62754.0,19.2962,19.3213,19.2878,19.2962,62754.0
2017-11-27 15:35:00,23.0,23.0,22.98,22.99,38898.0,19.2962,19.2962,19.2794,19.2878,38898.0
2017-11-27 15:40:00,22.99,23.0,22.98,22.99,32902.0,19.2878,19.2962,19.2794,19.2878,32902.0
2017-11-27 15:45:00,22.99,23.0,22.97,22.97,87050.0,19.2878,19.2962,19.271,19.271,87050.0
2017-11-27 15:50:00,22.97,22.97,22.94,22.95,89760.0,19.271,19.271,19.2458,19.2542,89760.0
2017-11-27 15:55:00,22.95,22.95,22.93,22.93,216660.0,19.2542,19.2542,19.2374,19.2374,216660.0
2017-11-28 09:30:00,23.1,23.37,22.96,23.24,100088.0,19.38,19.6066,19.2626,19.4975,100088.0
2017-11-28 09:35:00,23.24,23.25,23.11,23.2,48858.0,19.4975,19.5059,19.3884,19.4639,48858.0
2017-11-28 09:40:00,23.2,23.2,23.0,23.0,23140.0,19.4639,19.4639,19.2962,19.2962,23140.0
2017-11-28 09:45:00,23.05,23.17,23.05,23.06,45086.0,19.3381,19.4388,19.3381,19.3465,45086.0
2017-11-28 09:50:00,23.05,23.14,23.05,23.14,17010.0,19.3381,19.4136,19.3381,19.4136,17010.0
2017-11-28 09:55:00,23.13,23.14,23.08,23.12,31020.0,19.4052,19.4136,19.3633,19.3968,31020.0
2017-11-28 10:00:00,23.12,23.17,23.06,23.09,22396.0,19.3968,19.4388,19.3465,19.3717,22396.0
2017-11-28 10:05:00,23.1,23.1,23.05,23.05,17460.0,19.38,19.38,19.3381,19.3381,17460.0
2017-11-28 10:10:00,23.04,23.1,23.03,23.09,21378.0,19.3297,19.38,19.3213,19.3717,21378.0
2017-11-28 10:15:00,23.08,23.11,23.08,23.09,31950.0,19.3633,19.3884,19.3633,19.3717,31950.0
2017-11-28 10:20:00,23.1,23.18,23.1,23.15,35116.0,19.38,19.4472,19.38,19.422,35116.0
2017-11-28 10:25:00,23.15,23.15,23.09,23.09,4716.0,19.422,19.422,19.3717,19.3717,4716.0
2017-11-28 10:30:00,23.08,23.14,23.08,23.14,10780.0,19.3633,19.4136,19.3633,19.4136,10780.0
2017-11-28 10:35:00,23.13,23.13,23.08,23.08,31674.0,19.4052,19.4052,19.3633,19.3633,31674.0
2017-11-28 10:40:00,23.08,23.08,23.03,23.08,10712.0,19.3633,19.3633,19.3213,19.3633,10712.0
2017-11-28 10:45:00,23.08,23.14,23.08,23.13,12252.0,19.3633,19.4136,19.3633,19.4052,12252.0
2017-11-28 10:50:00,23.11,23.12,23.07,23.11,23048.0,19.3884,19.3968,19.3549,19.3884,23048.0
2017-11-28 10:55:00,23.1,23.17,23.1,23.14,28460.0,19.38,19.4388,19.38,19.4136,28460.0
2017-11-28 11:00:00,23.15,23.16,23.14,23.14,7600.0,19.422,19.4304,19.4136,19.4136,7600.0
2017-11-28 11:05:00,23.13,23.14,23.1,23.11,22834.0,19.4052,19.4136,19.38,19.3884,22834.0
2017-11-28 11:10:00,23.11,23.11,23.1,23.11,28606.0,19.3884,19.3884,19.38,19.3884,28606.0
2017-11-28 11:15:00,23.11,23.18,23.11,23.18,34282.0,19.3884,19.4472,19.3884,19.4472,34282.0
2017-11-28 11:20:00,23.18,23.18,23.1,23.11,26946.0,19.4472,19.4472,19.38,19.3884,26946.0
2017-11-28 11:25:00,23.11,23.17,23.1,23.16,52140.0,19.3884,19.4388,19.38,19.4304,52140.0
2017-11-28 11:30:00,23.17,23.22,23.16,23.22,16822.0,19.4388,19.4807,19.4304,19.4807,16822.0
2017-11-28 11:35:00,23.23,23.23,23.11,23.11,82544.0,19.4891,19.4891,19.3884,19.3884,82544.0
2017-11-28 11:40:00,23.13,23.16,23.1,23.16,133994.0,19.4052,19.4304,19.38,19.4304,133994.0
2017-11-28 11:45:00,23.17,23.17,23.15,23.16,32756.0,19.4388,19.4388,19.422,19.4304,32756.0
2017-11-28 11:50:00,23.15,23.16,23.13,23.16,23032.0,19.422,19.4304,19.4052,19.4304,23032.0
2017-11-28 11:55:00,23.16,23.16,23.09,23.1,42402.0,19.4304,19.4304,19.3717,19.38,42402.0
2017-11-28 12:00:00,23.1,23.11,23.07,23.11,15962.0,19.38,19.3884,19.3549,19.3884,15962.0
2017-11-28 12:05:00,23.11,23.14,23.11,23.14,6958.0,19.3884,19.4136,19.3884,19.4136,6958.0
2017-11-28 12:10:00,23.13,23.14,23.1,23.11,14030.0,19.4052,19.4136,19.38,19.3884,14030.0
2017-11-28 12:15:00,23.12,23.14,23.09,23.1,13756.0,19.3968,19.4136,19.3717,19.38,13756.0
2017-11-28 12:20:00,23.11,23.11,23.08,23.09,9600.0,19.3884,19.3884,19.3633,19.3717,9600.0
2017-11-28 12:25:00,23.08,23.11,23.08,23.1,16362.0,19.3633,19.3884,19.3633,19.38,16362.0
2017-11-28 12:30:00,23.11,23.11,23.07,23.07,14776.0,19.3884,19.3884,19.3549,19.3549,14776.0
2017-11-28 12:35:00,23.08,23.11,23.08,23.11,6800.0,19.3633,19.3884,19.3633,19.3884,6800.0
2017-11-28 12:40:00,23.11,23.14,23.1,23.12,7366.0,19.3884,19.4136,19.38,19.3968,7366.0
2017-11-28 12:45:00,23.11,23.11,23.07,23.11,39752.0,19.3884,19.3884,19.3549,19.3884,39752.0
2017-11-28 12:50:00,23.11,23.12,23.09,23.12,33430.0,19.3884,19.3968,19.3717,19.3968,33430.0
2017-11-28 12:55:00,23.12,23.12,23.1,23.11,12040.0,19.3968,19.3968,19.38,19.3884,12040.0
2017-11-28 13:00:00,23.11,23.15,23.11,23.15,21946.0,19.3884,19.422,19.3884,19.422,21946.0
2017-11-28 13:05:00,23.15,23.17,23.14,23.14,28436.0,19.422,19.4388,19.4136,19.4136,28436.0
2017-11-28 13:10:00,23.16,23.16,23.14,23.14,8194.0,19.4304,19.4304,19.4136,19.4136,8194.0
2017-11-28 13:15:00,23.14,23.16,23.14,23.15,13622.0,19.4136,19.4304,19.4136,19.422,13622.0
2017-11-28 13:20:00,23.15,23.17,23.14,23.14,21874.0,19.422,19.4388,19.4136,19.4136,21874.0
2017-11-28 13:25:00,23.14,23.14,23.11,23.11,9420.0,19.4136,19.4136,19.3884,19.3884,9420.0
2017-11-28 13:30:00,23.11,23.13,23.11,23.13,7800.0,19.3884,19.4052,19.3884,19.4052,7800.0
2017-11-28 13:35:00,23.13,23.15,23.11,23.11,17574.0,19.4052,19.422,19.3884,19.3884,17574.0
2017-11-28 13:40:00,23.11,23.12,23.1,23.11,11446.0,19.3884,19.3968,19.38,19.3884,11446.0
2017-11-28 13:45:00,23.11,23.11,23.06,23.07,12168.0,19.3884,19.3884,19.3465,19.3549,12168.0
2017-11-28 13:50:00,23.07,23.08,23.05,23.05,10104.0,19.3549,19.3633,19.3381,19.3381,10104.0
2017-11-28 13:55:00,23.05,23.1,23.0,23.08,225528.0,19.3381,19.38,19.2962,19.3633,225528.0
2017-11-28 14:00:00,23.08,23.11,23.07,23.08,67266.0,19.3633,19.3884,19.3549,19.3633,67266.0
2017-11-28 14:05:00,23.09,23.15,23.09,23.14,19042.0,19.3717,19.422,19.3717,19.4136,19042.0
2017-11-28 14:10:00,23.15,23.18,23.14,23.15,37374.0,19.422,19.4472,19.4136,19.422,37374.0
2017-11-28 14:15:00,23.16,23.16,23.11,23.12,18958.0,19.4304,19.4304,19.3884,19.3968,18958.0
2017-11-28 14:20:00,23.11,23.13,23.11,23.13,13300.0,19.3884,19.4052,19.3884,19.4052,13300.0
2017-11-28 14:25:00,23.13,23.16,23.13,23.15,20080.0,19.4052,19.4304,19.4052,19.422,20080.0
2017-11-28 14:30:00,23.15,23.16,23.14,23.15,33170.0,19.422,19.4304,19.4136,19.422,33170.0
2017-11-28 14:35:00,23.14,23.16,23.14,23.16,19370.0,19.4136,19.4304,19.4136,19.4304,19370.0
2017-11-28 14:40:00,23.16,23.18,23.14,23.14,22924.0,19.4304,19.4472,19.4136,19.4136,22924.0
2017-11-28 14:45:00,23.15,23.18,23.15,23.18,64936.0,19.422,19.4472,19.422,19.4472,64936.0
2017-11-28 14:50:00,23.18,23.24,23.18,23.24,46172.0,19.4472,19.4975,19.4472,19.4975,46172.0
2017-11-28 14:55:00,23.24,23.32,23.24,23.31,36664.0,19.4975,19.5646,19.4975,19.5562,36664.0
2017-11-28 15:00:00,23.31,23.37,23.31,23.36,30116.0,19.5562,19.6066,19.5562,19.5982,30116.0
2017-11-28 15:05:00,23.36,23.38,23.34,23.37,27978.0,19.5982,19.615,19.5814,19.6066,27978.0
2017-11-28 15:10:00,23.37,23.4,23.36,23.4,105306.0,19.6066,19.6317,19.5982,19.6317,105306.0
2017-11-28 15:15:00,23.4,23.46,23.4,23.45,62608.0,19.6317,19.6821,19.6317,19.6737,62608.0
2017-11-28 15:20:00,23.45,23.54,23.45,23.53,42254.0,19.6737,19.7492,19.6737,19.7408,42254.0
2017-11-28 15:25:00,23.52,23.53,23.49,23.5,40828.0,19.7324,19.7408,19.7072,19.7156,40828.0
2017-11-28 15:30:00,23.5,23.52,23.48,23.49,58442.0,19.7156,19.7324,19.6989,19.7072,58442.0
2017-11-28 15:35:00,23.49,23.5,23.46,23.47,36444.0,19.7072,19.7156,19.6821,19.6905,36444.0
2017-11-28 15:40:00,23.47,23.49,23.46,23.49,61442.0,19.6905,19.7072,19.6821,19.7072,61442.0
2017-11-28 15:45:00,23.49,23.5,23.46,23.5,77548.0,19.7072,19.7156,19.6821,19.7156,77548.0
2017-11-28 15:50:00,23.5,23.53,23.49,23.52,96362.0,19.7156,19.7408,19.7072,19.7324,96362.0
2017-11-28 15:55:00,23.52,23.53,23.5,23.52,149718.0,19.7324,19.7408,19.7156,19.7324,149718.0
2017-11-29 09:30:00,23.55,23.86,23.55,23.86,76420.0,19.7576,20.0177,19.7576,20.0177,76420.0
2017-11-29 09:35:00,23.82,24.15,23.82,24.14,101760.0,19.9841,20.261,19.9841,20.2526,101760.0
2017-11-29 09:40:00,24.1,24.18,24.0,24.18,56818.0,20.219,20.2861,20.1351,20.2861,56818.0
2017-11-29 09:45:00,24.2,24.22,24.05,24.22,33698.0,20.3029,20.3197,20.1771,20.3197,33698.0
2017-11-29 09:50:00,24.22,24.32,24.16,24.26,63178.0,20.3197,20.4036,20.2694,20.3532,63178.0
2017-11-29 09:55:00,24.23,24.32,24.21,24.3,57918.0,20.3281,20.4036,20.3113,20.3868,57918.0
2017-11-29 10:00:00,24.3,24.36,24.25,24.36,56688.0,20.3868,20.4371,20.3449,20.4371,56688.0
2017-11-29 10:05:00,24.36,24.38,24.0,24.23,182410.0,20.4371,20.4539,20.1351,20.3281,182410.0
2017-11-29 10:10:00,24.23,24.36,24.21,24.29,63814.0,20.3281,20.4371,20.3113,20.3784,63814.0
2017-11-29 10:15:00,24.28,24.32,24.15,24.29,71846.0,20.37,20.4036,20.261,20.3784,71846.0
2017-11-29 10:20:00,24.28,24.4,24.22,24.4,82124.0,20.37,20.4707,20.3197,20.4707,82124.0
2017-11-29 10:25:00,24.4,24.41,24.3,24.31,59322.0,20.4707,20.4791,20.3868,20.3952,59322.0
2017-11-29 10:30:00,24.3,24.4,24.25,24.4,39250.0,20.3868,20.4707,20.3449,20.4707,39250.0
2017-11-29 10:35:00,24.42,24.43,24.36,24.4,37150.0,20.4875,20.4959,20.4371,20.4707,37150.0
2017-11-29 10:40:00,24.41,24.45,24.4,24.43,25206.0,20.4791,20.5126,20.4707,20.4959,25206.0
2017-11-29 10:45:00,24.42,24.49,24.39,24.48,46950.0,20.4875,20.5462,20.4623,20.5378,46950.0
2017-11-29 10:50:00,24.47,24.55,24.46,24.55,76450.0,20.5294,20.5965,20.521,20.5965,76450.0
2017-11-29 10:55:00,24.53,24.61,24.51,24.61,107422.0,20.5798,20.6469,20.563,20.6469,107422.0
2017-11-29 11:00:00,24.61,24.61,24.48,24.5,56386.0,20.6469,20.6469,20.5378,20.5546,56386.0
2017-11-29 11:05:00,24.53,24.54,24.47,24.48,58898.0,20.5798,20.5882,20.5294,20.5378,58898.0
2017-11-29 11:10:00,24.48,24.48,24.34,24.39,39812.0,20.5378,20.5378,20.4204,20.4623,39812.0
2017-11-29 11:15:00,24.39,24.5,24.38,24.5,39056.0,20.4623,20.5546,20.4539,20.5546,39056.0
2017-11-29 11:20:00,24.5,24.61,24.47,24.57,75482.0,20.5546,20.6469,20.5294,20.6133,75482.0
2017-11-29 11:25:00,24.57,24.6,24.56,24.58,31562.0,20.6133,20.6385,20.6049,20.6217,31562.0
2017-11-29 11:30:00,24.59,24.72,24.59,24.72,43862.0,20.6301,20.7392,20.6301,20.7392,43862.0
2017-11-29 11:35:00,24.71,24.79,24.68,24.75,67684.0,20.7308,20.7979,20.7056,20.7643,67684.0
2017-11-29 11:40:00,24.74,24.8,24.73,24.77,48720.0,20.7559,20.8063,20.7476,20.7811,48720.0
2017-11-29 11:45:00,24.78,24.79,24.73,24.74,29914.0,20.7895,20.7979,20.7476,20.7559,29914.0
2017-11-29 11:50:00,24.74,24.78,24.72,24.77,33812.0,20.7559,20.7895,20.7392,20.7811,33812.0
2017-11-29 11:55:00,24.77,24.78,24.74,24.77,24970.0,20.7811,20.7895,20.7559,20.7811,24970.0
2017-11-29 12:00:00,24.75,24.76,24.72,24.74,32142.0,20.7643,20.7727,20.7392,20.7559,32142.0
2017-11-29 12:05:00,24.73,24.81,24.73,24.77,37352.0,20.7476,20.8147,20.7476,20.7811,37352.0
2017-11-29 12:10:00,24.77,24.83,24.74,24.82,41674.0,20.7811,20.8315,20.7559,20.8231,41674.0
2017-11-29 12:15:00,24.81,24.9,24.81,24.88,85390.0,20.8147,20.8902,20.8147,20.8734,85390.0
2017-11-29 12:20:00,24.87,24.98,24.87,24.95,80772.0,20.865,20.9573,20.865,20.9321,80772.0
2017-11-29 12:25:00,24.95,25.03,24.92,25.02,133272.0,20.9321,20.9992,20.907,20.9909,133272.0
2017-11-29 12:30:00,25.01,25.01,24.93,25.0,62680.0,20.9825,20.9825,20.9154,20.9741,62680.0
2017-11-29 12:35:00,25.0,25.0,24.9,24.97,42178.0,20.9741,20.9741,20.8902,20.9489,42178.0
2017-11-29 12:40:00,24.97,25.1,24.96,25.06,88690.0,20.9489,21.058,20.9405,21.0244,88690.0
2017-11-29 12:45:00,25.06,25.22,25.06,25.18,98936.0,21.0244,21.1587,21.0244,21.1251,98936.0
2017-11-29 12:50:00,25.17,25.3,25.14,25.26,125498.0,21.1167,21.2258,21.0915,21.1922,125498.0
2017-11-29 12:55:00,25.26,25.3,25.24,25.28,62468.0,21.1922,21.2258,21.1754,21.209,62468.0
2017-11-29 13:00:00,25.27,25.31,25.24,25.25,94368.0,21.2006,21.2342,21.1754,21.1838,94368.0
2017-11-29 13:05:00,25.25,25.28,25.21,25.25,45462.0,21.1838,21.209,21.1503,21.1838,45462.0
2017-11-29 13:10:00,25.25,25.29,25.22,25.28,67564.0,21.1838,21.2174,21.1587,21.209,67564.0
2017-11-29 13:15:00,25.28,25.34,25.23,25.34,97084.0,21.209,21.2593,21.167,21.2593,97084.0
2017-11-29 13:20:00,25.34,25.43,25.34,25.37,124044.0,21.2593,21.3348,21.2593,21.2845,124044.0
2017-11-29 13:25:00,25.36,25.36,25.26,25.26,150214.0,21.2761,21.2761,21.1922,21.1922,150214.0
2017-11-29 13:30:00,25.27,25.33,25.23,25.32,80554.0,21.2006,21.2509,21.167,21.2425,80554.0
2017-11-29 13:35:00,25.31,25.32,25.26,25.28,49162.0,21.2342,21.2425,21.1922,21.209,49162.0
2017-11-29 13:40:00,25.27,25.31,25.25,25.3,49248.0,21.2006,21.2342,21.1838,21.2258,49248.0
2017-11-29 13:45:00,25.3,25.38,25.27,25.38,48586.0,21.2258,21.2929,21.2006,21.2929,48586.0
2017-11-29 13:50:00,25.38,25.47,25.38,25.45,154174.0,21.2929,21.3684,21.2929,21.3516,154174.0
2017-11-29 13:55:00,25.45,25.5,25.43,25.5,202812.0,21.3516,21.3936,21.3348,21.3936,202812.0
2017-11-29 14:00:00,25.5,25.55,25.45,25.5,108548.0,21.3936,21.4355,21.3516,21.3936,108548.0
2017-11-29 14:05:00,25.53,25.53,25.43,25.52,71640.0,21.4187,21.4187,21.3348,21.4103,71640.0
2017-11-29 14:10:00,25.52,25.57,25.49,25.53,83128.0,21.4103,21.4523,21.3852,21.4187,83128.0
2017-11-29 14:15:00,25.54,25.54,25.45,25.49,151500.0,21.4271,21.4271,21.3516,21.3852,151500.0
2017-11-29 14:20:00,25.48,25.49,25.33,25.38,75058.0,21.3768,21.3852,21.2509,21.2929,75058.0
2017-11-29 14:25:00,25.37,25.38,25.29,25.29,68430.0,21.2845,21.2929,21.2174,21.2174,68430.0
2017-11-29 14:30:00,25.31,25.37,25.3,25.33,72814.0,21.2342,21.2845,21.2258,21.2509,72814.0
2017-11-29 14:35:00,25.33,25.35,25.32,25.33,37304.0,21.2509,21.2677,21.2425,21.2509,37304.0
2017-11-29 14:40:00,25.34,25.39,25.33,25.38,71744.0,21.2593,21.3013,21.2509,21.2929,71744.0
2017-11-29 14:45:00,25.37,25.43,25.36,25.42,104272.0,21.2845,21.3348,21.2761,21.3264,104272.0
2017-11-29 14:50:00,25.41,25.46,25.4,25.45,56522.0,21.3181,21.36,21.3097,21.3516,56522.0
2017-11-29 14:55:00,25.43,25.48,25.43,25.47,199050.0,21.3348,21.3768,21.3348,21.3684,199050.0
2017-11-29 15:00:00,25.47,25.47,25.42,25.43,152422.0,21.3684,21.3684,21.3264,21.3348,152422.0
2017-11-29 15:05:00,25.44,25.46,25.43,25.45,44358.0,21.3432,21.36,21.3348,21.3516,44358.0
2017-11-29 15:10:00,25.44,25.47,25.43,25.47,35930.0,21.3432,21.3684,21.3348,21.3684,35930.0
2017-11-29 15:15:00,25.47,25.5,25.46,25.49,145214.0,21.3684,21.3936,21.36,21.3852,145214.0
2017-11-29 15:20:00,25.48,25.53,25.47,25.5,138672.0,21.3768,21.4187,21.3684,21.3936,138672.0
2017-11-29 15:25:00,25.5,25.55,25.5,25.5,88572.0,21.3936,21.4355,21.3936,21.3936,88572.0
2017-11-29 15:30:00,25.51,25.51,25.42,25.48,103940.0,21.402,21.402,21.3264,21.3768,103940.0
2017-11-29 15:35:00,25.48,25.5,25.48,25.5,106482.0,21.3768,21.3936,21.3768,21.3936,106482.0
2017-11-29 15:40:00,25.5,25.55,25.49,25.55,149398.0,21.3936,21.4355,21.3852,21.4355,149398.0
2017-11-29 15:45:00,25.54,25.64,25.53,25.63,150390.0,21.4271,21.511,21.4187,21.5026,150390.0
2017-11-29 15:50:00,25.63,25.64,25.61,25.63,190322.0,21.5026,21.511,21.4858,21.5026,190322.0
2017-11-29 15:55:00,25.63,25.75,25.57,25.74,676238.0,21.5026,21.6033,21.4523,21.5949,676238.0
2017-11-30 09:30:00,25.63,26.0,25.49,25.93,106718.0,21.5026,21.813,21.3852,21.7543,106718.0
2017-11-30 09:35:00,25.92,26.34,25.9,26.18,72100.0,21.7459,22.0983,21.7291,21.9641,72100.0
2017-11-30 09:40:00,26.21,26.36,26.03,26.18,68988.0,21.9892,22.1151,21.8382,21.9641,68988.0
2017-11-30 09:45:00,26.13,26.14,25.86,25.89,49298.0,21.9221,21.9305,21.6956,21.7208,49298.0
2017-11-30 09:50:00,25.89,25.93,25.81,25.89,70162.0,21.7208,21.7543,21.6536,21.7208,70162.0
2017-11-30 09:55:00,25.92,26.02,25.88,25.92,47444.0,21.7459,21.8298,21.7124,21.7459,47444.0
2017-11-30 10:00:00,25.95,25.97,25.89,25.96,18396.0,21.7711,21.7879,21.7208,21.7795,18396.0
2017-11-30 10:05:00,25.94,26.03,25.93,25.93,23630.0,21.7627,21.8382,21.7543,21.7543,23630.0
2017-11-30 10:10:00,25.96,26.17,25.94,26.09,45364.0,21.7795,21.9557,21.7627,21.8885,45364.0
2017-11-30 10:15:00,26.07,26.07,25.93,25.93,11186.0,21.8718,21.8718,21.7543,21.7543,11186.0
2017-11-30 10:20:00,25.95,25.96,25.74,25.74,17002.0,21.7711,21.7795,21.5949,21.5949,17002.0
2017-11-30 10:25:00,25.73,25.75,25.65,25.68,19064.0,21.5865,21.6033,21.5194,21.5446,19064.0
2017-11-30 10:30:00,25.66,25.67,25.54,25.57,25622.0,21.5278,21.5362,21.4271,21.4523,25622.0
2017-11-30 10:35:00,25.55,25.59,25.4,25.43,79960.0,21.4355,21.4691,21.3097,21.3348,79960.0
2017-11-30 10:40:00,25.41,25.61,25.41,25.54,45764.0,21.3181,21.4858,21.3181,21.4271,45764.0
2017-11-30 10:45:00,25.56,25.61,25.47,25.47,40366.0,21.4439,21.4858,21.3684,21.3684,40366.0
2017-11-30 10:50:00,25.47,25.52,25.43,25.5,39884.0,21.3684,21.4103,21.3348,21.3936,39884.0
2017-11-30 10:55:00,25.51,25.65,25.5,25.59,37786.0,21.402,21.5194,21.3936,21.4691,37786.0
2017-11-30 11:00:00,25.59,25.64,25.57,25.59,36368.0,21.4691,21.511,21.4523,21.4691,36368.0
2017-11-30 11:05:00,25.6,25.66,25.56,25.56,20120.0,21.4775,21.5278,21.4439,21.4439,20120.0
2017-11-30 11:10:00,25.57,25.63,25.54,25.59,19900.0,21.4523,21.5026,21.4271,21.4691,19900.0
2017-11-30 11:15:00,25.58,25.66,25.57,25.61,29840.0,21.4607,21.5278,21.4523,21.4858,29840.0
2017-11-30 11:20:00,25.6,25.6,25.55,25.59,10998.0,21.4775,21.4775,21.4355,21.4691,10998.0
2017-11-30 11:25:00,25.6,25.62,25.55,25.55,15560.0,21.4775,21.4942,21.4355,21.4355,15560.0
2017-11-30 11:30:00,25.55,25.62,25.55,25.58,35596.0,21.4355,21.4942,21.4355,21.4607,35596.0
2017-11-30 11:35:00,25.59,25.62,25.57,25.6,17152.0,21.4691,21.4942,21.4523,21.4775,17152.0
2017-11-30 11:40:00,25.6,25.6,25.53,25.57,20034.0,21.4775,21.4775,21.4187,21.4523,20034.0
2017-11-30 11:45:00,25.57,25.64,25.57,25.58,15084.0,21.4523,21.511,21.4523,21.4607,15084.0
2017-11-30 11:50:00,25.58,25.61,25.57,25.6,11074.0,21.4607,21.4858,21.4523,21.4775,11074.0
2017-11-30 11:55:00,25.59,25.61,25.57,25.59,12842.0,21.4691,21.4858,21.4523,21.4691,12842.0
2017-11-30 12:00:00,25.58,25.62,25.52,25.55,20266.0,21.4607,21.4942,21.4103,21.4355,20266.0
2017-11-30 12:05:00,25.55,25.55,25.48,25.53,25198.0,21.4355,21.4355,21.3768,21.4187,25198.0
2017-11-30 12:10:00,25.54,25.61,25.5,25.6,10296.0,21.4271,21.4858,21.3936,21.4775,10296.0
2017-11-30 12:15:00,25.6,25.62,25.58,25.59,14668.0,21.4775,21.4942,21.4607,21.4691,14668.0
2017-11-30 12:20:00,25.61,25.63,25.57,25.6,10006.0,21.4858,21.5026,21.4523,21.4775,10006.0
2017-11-30 12:25:00,25.6,25.61,25.58,25.58,11824.0,21.4775,21.4858,21.4607,21.4607,11824.0
2017-11-30 12:30:00,25.57,25.6,25.57,25.6,11794.0,21.4523,21.4775,21.4523,21.4775,11794.0
2017-11-30 12:35:00,25.63,25.64,25.58,25.64,29430.0,21.5026,21.511,21.4607,21.511,29430.0
2017-11-30 12:40:00,25.64,25.64,25.61,25.62,6182.0,21.511,21.511,21.4858,21.4942,6182.0
2017-11-30 12:45:00,25.62,25.63,25.6,25.6,21066.0,21.4942,21.5026,21.4775,21.4775,21066.0
2017-11-30 12:50:00,25.6,25.63,25.58,25.62,10472.0,21.4775,21.5026,21.4607,21.4942,10472.0
2017-11-30 12:55:00,25.61,25.64,25.59,25.59,18120.0,21.4858,21.511,21.4691,21.4691,18120.0
2017-11-30 13:00:00,25.59,25.62,25.59,25.6,10764.0,21.4691,21.4942,21.4691,21.4775,10764.0
2017-11-30 13:05:00,25.6,25.61,25.58,25.61,14690.0,21.4775,21.4858,21.4607,21.4858,14690.0
2017-11-30 13:10:00,25.61,25.61,25.57,25.59,10354.0,21.4858,21.4858,21.4523,21.4691,10354.0
2017-11-30 13:15:00,25.6,25.62,25.58,25.59,17846.0,21.4775,21.4942,21.4607,21.4691,17846.0
2017-11-30 13:20:00,25.61,25.64,25.6,25.61,12968.0,21.4858,21.511,21.4775,21.4858,12968.0
2017-11-30 13:25:00,25.62,25.63,25.59,25.61,21582.0,21.4942,21.5026,21.4691,21.4858,21582.0
2017-11-30 13:30:00,25.61,25.63,25.58,25.59,33874.0,21.4858,21.5026,21.4607,21.4691,33874.0
2017-11-30 13:35:00,25.59,25.61,25.57,25.61,11394.0,21.4691,21.4858,21.4523,21.4858,11394.0
2017-11-30 13:40:00,25.61,25.63,25.61,25.61,17942.0,21.4858,21.5026,21.4858,21.4858,17942.0
2017-11-30 13:45:00,25.61,25.63,25.61,25.61,14514.0,21.4858,21.5026,21.4858,21.4858,14514.0
2017-11-30 13:50:00,25.61,25.61,25.58,25.61,24562.0,21.4858,21.4858,21.4607,21.4858,24562.0
2017-11-30 13:55:00,25.6,25.61,25.56,25.57,29758.0,21.4775,21.4858,21.4439,21.4523,29758.0
2017-11-30 14:00:00,25.59,25.61,25.57,25.6,15540.0,21.4691,21.4858,21.4523,21.4775,15540.0
2017-11-30 14:05:00,25.61,25.61,25.58,25.59,19546.0,21.4858,21.4858,21.4607,21.4691,19546.0
2017-11-30 14:10:00,25.59,25.63,25.58,25.63,26284.0,21.4691,21.5026,21.4607,21.5026,26284.0
2017-11-30 14:15:00,25.62,25.64,25.6,25.64,35748.0,21.4942,21.511,21.4775,21.511,35748.0
2017-11-30 14:20:00,25.63,25.64,25.61,25.62,31266.0,21.5026,21.511,21.4858,21.4942,31266.0
2017-11-30 14:25:00,25.61,25.63,25.56,25.56,42694.0,21.4858,21.5026,21.4439,21.4439,42694.0
2017-11-30 14:30:00,25.57,25.59,25.54,25.59,24812.0,21.4523,21.4691,21.4271,21.4691,24812.0
2017-11-30 14:35:00,25.59,25.59,25.53,25.58,19622.0,21.4691,21.4691,21.4187,21.4607,19622.0
2017-11-30 14:40:00,25.57,25.58,25.53,25.54,33648.0,21.4523,21.4607,21.4187,21.4271,33648.0
2017-11-30 14:45:00,25.54,25.58,25.53,25.55,22570.0,21.4271,21.4607,21.4187,21.4355,22570.0
2017-11-30 14:50:00,25.55,25.61,25.55,25.61,28744.0,21.4355,21.4858,21.4355,21.4858,28744.0
2017-11-30 14:55:00,25.6,25.61,25.58,25.6,31244.0,21.4775,21.4858,21.4607,21.4775,31244.0
2017-11-30 15:00:00,25.6,25.61,25.57,25.6,19188.0,21.4775,21.4858,21.4523,21.4775,19188.0
2017-11-30 15:05:00,25.6,25.6,25.53,25.53,33408.0,21.4775,21.4775,21.4187,21.4187,33408.0
2017-11-30 15:10:00,25.53,25.53,25.48,25.5,70842.0,21.4187,21.4187,21.3768,21.3936,70842.0
2017-11-30 15:15:00,25.52,25.53,25.5,25.5,29300.0,21.4103,21.4187,21.3936,21.3936,29300.0
2017-11-30 15:20:00,25.5,25.56,25.5,25.53,34538.0,21.3936,21.4439,21.3936,21.4187,34538.0
2017-11-30 15:25:00,25.52,25.58,25.5,25.56,42850.0,21.4103,21.4607,21.3936,21.4439,42850.0
2017-11-30 15:30:00,25.56,25.61,25.56,25.61,47796.0,21.4439,21.4858,21.4439,21.4858,47796.0
2017-11-30 15:35:00,25.61,25.61,25.54,25.56,67948.0,21.4858,21.4858,21.4271,21.4439,67948.0
2017-11-30 15:40:00,25.55,25.58,25.55,25.55,45886.0,21.4355,21.4607,21.4355,21.4355,45886.0
2017-11-30 15:45:00,25.56,25.61,25.55,25.6,90806.0,21.4439,21.4858,21.4355,21.4775,90806.0
2017-11-30 15:50:00,25.6,25.63,25.59,25.61,116290.0,21.4775,21.5026,21.4691,21.4858,116290.0
2017-11-30 15:55:00,25.61,25.62,25.56,25.58,197276.0,21.4858,21.4942,21.4439,21.4607,197276.0
2017-12-01 09:30:00,25.53,25.55,25.14,25.14,36088.0,21.4187,21.4355,21.0915,21.0915,36088.0
2017-12-01 09:35:00,25.24,25.36,25.15,25.32,35158.0,21.1754,21.2761,21.0999,21.2425,35158.0
2017-12-01 09:40:00,25.32,25.44,25.25,25.25,37076.0,21.2425,21.3432,21.1838,21.1838,37076.0
2017-12-01 09:45:00,25.28,25.5,25.27,25.5,37000.0,21.209,21.3936,21.2006,21.3936,37000.0
2017-12-01 09:50:00,25.5,25.54,25.43,25.54,28166.0,21.3936,21.4271,21.3348,21.4271,28166.0
2017-12-01 09:55:00,25.55,25.69,25.55,25.55,42890.0,21.4355,21.553,21.4355,21.4355,42890.0
2017-12-01 10:00:00,25.57,25.62,25.54,25.56,61916.0,21.4523,21.4942,21.4271,21.4439,61916.0
2017-12-01 10:05:00,25.55,25.79,25.55,25.75,35996.0,21.4355,21.6369,21.4355,21.6033,35996.0
2017-12-01 10:10:00,25.75,25.95,25.75,25.92,38280.0,21.6033,21.7711,21.6033,21.7459,38280.0
2017-12-01 10:15:00,25.9,25.98,25.87,25.98,32358.0,21.7291,21.7963,21.704,21.7963,32358.0
2017-12-01 10:20:00,25.95,25.99,25.84,25.84,38374.0,21.7711,21.8047,21.6788,21.6788,38374.0
2017-12-01 10:25:00,25.82,26.0,25.78,26.0,62892.0,21.662,21.813,21.6285,21.813,62892.0
2017-12-01 10:30:00,26.0,26.08,25.94,26.04,61040.0,21.813,21.8802,21.7627,21.8466,61040.0
2017-12-01 10:35:00,26.03,26.07,25.97,25.99,28518.0,21.8382,21.8718,21.7879,21.8047,28518.0
2017-12-01 10:40:00,25.99,26.11,25.99,26.05,39048.0,21.8047,21.9053,21.8047,21.855,39048.0
2017-12-01 10:45:00,26.02,26.02,25.86,25.86,12782.0,21.8298,21.8298,21.6956,21.6956,12782.0
2017-12-01 10:50:00,25.86,25.86,25.72,25.72,37280.0,21.6956,21.6956,21.5781,21.5781,37280.0
2017-12-01 10:55:00,25.71,25.74,25.67,25.68,33504.0,21.5697,21.5949,21.5362,21.5446,33504.0
2017-12-01 11:00:00,25.68,25.68,25.59,25.59,31908.0,21.5446,21.5446,21.4691,21.4691,31908.0
2017-12-01 11:05:00,25.59,25.6,25.32,25.34,122580.0,21.4691,21.4775,21.2425,21.2593,122580.0
2017-12-01 11:10:00,25.32,25.33,24.96,24.96,108252.0,21.2425,21.2509,20.9405,20.9405,108252.0
2017-12-01 11:15:00,24.99,25.24,24.96,25.15,155750.0,20.9657,21.1754,20.9405,21.0999,155750.0
2017-12-01 11:20:00,25.15,25.18,25.02,25.02,72974.0,21.0999,21.1251,20.9909,20.9909,72974.0
2017-12-01 11:25:00,25.02,25.11,24.95,24.96,35044.0,20.9909,21.0664,20.9321,20.9405,35044.0
2017-12-01 11:30:00,24.96,25.08,24.88,25.03,58124.0,20.9405,21.0412,20.8734,20.9992,58124.0
2017-12-01 11:35:00,25.06,25.39,25.02,25.39,45154.0,21.0244,21.3013,20.9909,21.3013,45154.0
2017-12-01 11:40:00,25.4,25.4,25.24,25.32,22944.0,21.3097,21.3097,21.1754,21.2425,22944.0
2017-12-01 11:45:00,25.29,25.29,25.15,25.21,21788.0,21.2174,21.2174,21.0999,21.1503,21788.0
2017-12-01 11:50:00,25.16,25.4,25.14,25.37,26260.0,21.1083,21.3097,21.0915,21.2845,26260.0
2017-12-01 11:55:00,25.38,25.7,25.31,25.7,31200.0,21.2929,21.5614,21.2342,21.5614,31200.0
2017-12-01 12:00:00,25.66,25.68,25.59,25.59,27672.0,21.5278,21.5446,21.4691,21.4691,27672.0
2017-12-01 12:05:00,25.61,25.66,25.39,25.43,49856.0,21.4858,21.5278,21.3013,21.3348,49856.0
2017-12-01 12:10:00,25.43,25.53,25.37,25.46,54238.0,21.3348,21.4187,21.2845,21.36,54238.0
2017-12-01 12:15:00,25.46,25.61,25.46,25.46,28644.0,21.36,21.4858,21.36,21.36,28644.0
2017-12-01 12:20:00,25.48,25.67,25.45,25.67,20864.0,21.3768,21.5362,21.3516,21.5362,20864.0
2017-12-01 12:25:00,25.63,25.65,25.55,25.56,18402.0,21.5026,21.5194,21.4355,21.4439,18402.0
2017-12-01 12:30:00,25.57,25.6,25.54,25.55,10008.0,21.4523,21.4775,21.4271,21.4355,10008.0
2017-12-01 12:35:00,25.54,25.61,25.54,25.61,14738.0,21.4271,21.4858,21.4271,21.4858,14738.0
2017-12-01 12:40:00,25.59,25.64,25.59,25.61,8798.0,21.4691,21.511,21.4691,21.4858,8798.0
2017-12-01 12:45:00,25.59,25.67,25.54,25.65,16862.0,21.4691,21.5362,21.4271,21.5194,16862.0
2017-12-01 12:50:00,25.67,25.72,25.62,25.63,15924.0,21.5362,21.5781,21.4942,21.5026,15924.0
2017-12-01 12:55:00,25.64,25.71,25.62,25.71,63106.0,21.511,21.5697,21.4942,21.5697,63106.0
2017-12-01 13:00:00,25.71,25.73,25.68,25.68,19212.0,21.5697,21.5865,21.5446,21.5446,19212.0
2017-12-01 13:05:00,25.68,25.68,25.64,25.64,7602.0,21.5446,21.5446,21.511,21.511,7602.0
2017-12-01 13:10:00,25.66,25.73,25.66,25.71,21686.0,21.5278,21.5865,21.5278,21.5697,21686.0
2017-12-01 13:15:00,25.71,25.75,25.7,25.74,10768.0,21.5697,21.6033,21.5614,21.5949,10768.0
2017-12-01 13:20:00,25.73,25.73,25.66,25.68,10730.0,21.5865,21.5865,21.5278,21.5446,10730.0
2017-12-01 13:25:00,25.68,25.79,25.67,25.77,17624.0,21.5446,21.6369,21.5362,21.6201,17624.0
2017-12-01 13:30:00,25.77,25.81,25.75,25.79,14216.0,21.6201,21.6536,21.6033,21.6369,14216.0
2017-12-01 13:35:00,25.8,25.83,25.73,25.73,19608.0,21.6453,21.6704,21.5865,21.5865,19608.0
2017-12-01 13:40:00,25.73,25.74,25.66,25.66,6210.0,21.5865,21.5949,21.5278,21.5278,6210.0
2017-12-01 13:45:00,25.66,25.68,25.61,25.66,18808.0,21.5278,21.5446,21.4858,21.5278,18808.0
2017-12-01 13:50:00,25.66,25.68,25.64,25.67,9600.0,21.5278,21.5446,21.511,21.5362,9600.0
2017-12-01 13:55:00,25.67,25.7,25.6,25.6,34928.0,21.5362,21.5614,21.4775,21.4775,34928.0
2017-12-01 14:00:00,25.6,25.66,25.59,25.65,43804.0,21.4775,21.5278,21.4691,21.5194,43804.0
2017-12-01 14:05:00,25.64,25.73,25.61,25.73,46594.0,21.511,21.5865,21.4858,21.5865,46594.0
2017-12-01 14:10:00,25.72,25.74,25.7,25.71,20518.0,21.5781,21.5949,21.5614,21.5697,20518.0
2017-12-01 14:15:00,25.71,25.72,25.67,25.68,12656.0,21.5697,21.5781,21.5362,21.5446,12656.0
2017-12-01 14:20:00,25.69,25.71,25.68,25.68,24552.0,21.553,21.5697,21.5446,21.5446,24552.0
2017-12-01 14:25:00,25.69,25.7,25.66,25.67,15968.0,21.553,21.5614,21.5278,21.5362,15968.0
2017-12-01 14:30:00,25.66,25.67,25.64,25.66,37040.0,21.5278,21.5362,21.511,21.5278,37040.0
2017-12-01 14:35:00,25.65,25.66,25.65,25.65,15606.0,21.5194,21.5278,21.5194,21.5194,15606.0
2017-12-01 14:40:00,25.65,25.7,25.65,25.68,150958.0,21.5194,21.5614,21.5194,21.5446,150958.0
2017-12-01 14:45:00,25.68,25.7,25.59,25.62,28988.0,21.5446,21.5614,21.4691,21.4942,28988.0
2017-12-01 14:50:00,25.61,25.63,25.57,25.63,29874.0,21.4858,21.5026,21.4523,21.5026,29874.0
2017-12-01 14:55:00,25.64,25.68,25.63,25.68,21106.0,21.511,21.5446,21.5026,21.5446,21106.0
2017-12-01 15:00:00,25.67,25.72,25.65,25.72,34362.0,21.5362,21.5781,21.5194,21.5781,34362.0
2017-12-01 15:05:00,25.71,25.73,25.68,25.73,18140.0,21.5697,21.5865,21.5446,21.5865,18140.0
2017-12-01 15:10:00,25.73,25.74,25.69,25.7,21274.0,21.5865,21.5949,21.553,21.5614,21274.0
2017-12-01 15:15:00,25.7,25.71,25.67,25.67,26576.0,21.5614,21.5697,21.5362,21.5362,26576.0
2017-12-01 15:20:00,25.66,25.7,25.66,25.67,22814.0,21.5278,21.5614,21.5278,21.5362,22814.0
2017-12-01 15:25:00,25.68,25.71,25.68,25.71,28078.0,21.5446,21.5697,21.5446,21.5697,28078.0
2017-12-01 15:30:00,25.71,25.73,25.69,25.72,30360.0,21.5697,21.5865,21.553,21.5781,30360.0
2017-12-01 15:35:00,25.72,25.79,25.72,25.79,46948.0,21.5781,21.6369,21.5781,21.6369,46948.0
2017-12-01 15:40:00,25.8,25.86,25.8,25.85,68726.0,21.6453,21.6956,21.6453,21.6872,68726.0
2017-12-01 15:45:00,25.85,25.85,25.76,25.77,71220.0,21.6872,21.6872,21.6117,21.6201,71220.0
2017-12-01 15:50:00,25.78,25.8,25.77,25.77,106400.0,21.6285,21.6453,21.6201,21.6201,106400.0
2017-12-01 15:55:00,25.77,25.83,25.77,25.8,225994.0,21.6201,21.6704,21.6201,21.6453,225994.0
2017-12-04 09:30:00,26.12,26.75,25.99,26.68,81430.0,21.9137,22.4423,21.8047,22.3835,81430.0
2017-12-04 09:35:00,26.66,26.7,26.3,26.48,41722.0,22.3668,22.4003,22.0647,22.2157,41722.0
2017-12-04 09:40:00,26.48,26.52,26.33,26.41,27350.0,22.2157,22.2493,22.0899,22.157,27350.0
2017-12-04 09:45:00,26.39,26.49,26.35,26.41,25900.0,22.1402,22.2241,22.1067,22.157,25900.0
2017-12-04 09:50:00,26.36,26.39,26.23,26.33,97652.0,22.1151,22.1402,22.006,22.0899,97652.0
2017-12-04 09:55:00,26.33,26.46,26.31,26.46,40596.0,22.0899,22.199,22.0731,22.199,40596.0
2017-12-04 10:00:00,26.44,26.54,26.31,26.54,42970.0,22.1822,22.2661,22.0731,22.2661,42970.0
2017-12-04 10:05:00,26.54,26.68,26.49,26.67,72634.0,22.2661,22.3835,22.2241,22.3751,72634.0
2017-12-04 10:10:00,26.68,26.75,26.62,26.66,52016.0,22.3835,22.4423,22.3332,22.3668,52016.0
2017-12-04 10:15:00,26.65,26.85,26.61,26.61,88890.0,22.3584,22.5262,22.3248,22.3248,88890.0
2017-12-04 10:20:00,26.62,26.63,26.52,26.62,33762.0,22.3332,22.3416,22.2493,22.3332,33762.0
2017-12-04 10:25:00,26.61,26.74,26.61,26.7,35568.0,22.3248,22.4339,22.3248,22.4003,35568.0
2017-12-04 10:30:00,26.68,26.77,26.68,26.75,114110.0,22.3835,22.459,22.3835,22.4423,114110.0
2017-12-04 10:35:00,26.77,26.78,26.63,26.66,24202.0,22.459,22.4674,22.3416,22.3668,24202.0
2017-12-04 10:40:00,26.65,26.66,26.57,26.65,77898.0,22.3584,22.3668,22.2913,22.3584,77898.0
2017-12-04 10:45:00,26.67,26.79,26.66,26.79,35244.0,22.3751,22.4758,22.3668,22.4758,35244.0
2017-12-04 10:50:00,26.79,26.85,26.7,26.81,46750.0,22.4758,22.5262,22.4003,22.4926,46750.0
2017-12-04 10:55:00,26.84,26.92,26.82,26.88,38004.0,22.5178,22.5849,22.501,22.5513,38004.0
2017-12-04 11:00:00,26.86,27.11,26.83,26.94,243726.0,22.5346,22.7443,22.5094,22.6017,243726.0
2017-12-04 11:05:00,26.93,26.99,26.88,26.9,30710.0,22.5933,22.6436,22.5513,22.5681,30710.0
2017-12-04 11:10:00,26.9,26.98,26.85,26.96,74978.0,22.5681,22.6352,22.5262,22.6184,74978.0
2017-12-04 11:15:00,26.96,27.04,26.93,26.93,29858.0,22.6184,22.6856,22.5933,22.5933,29858.0
2017-12-04 11:20:00,26.92,27.0,26.86,26.96,102452.0,22.5849,22.652,22.5346,22.6184,102452.0
2017-12-04 11:25:00,26.97,27.05,26.97,27.0,33194.0,22.6268,22.694,22.6268,22.652,33194.0
2017-12-04 11:30:00,27.0,27.07,26.95,27.07,241730.0,22.652,22.7107,22.6101,22.7107,241730.0
2017-12-04 11:35:00,27.03,27.05,26.93,27.05,18606.0,22.6772,22.694,22.5933,22.694,18606.0
2017-12-04 11:40:00,27.04,27.08,27.0,27.03,39550.0,22.6856,22.7191,22.652,22.6772,39550.0
2017-12-04 11:45:00,27.04,27.11,27.03,27.06,68730.0,22.6856,22.7443,22.6772,22.7023,68730.0
2017-12-04 11:50:00,27.06,27.07,26.93,27.0,72506.0,22.7023,22.7107,22.5933,22.652,72506.0
2017-12-04 11:55:00,27.0,27.05,26.98,27.03,29508.0,22.652,22.694,22.6352,22.6772,29508.0
2017-12-04 12:00:00,27.01,27.01,26.91,26.92,28202.0,22.6604,22.6604,22.5765,22.5849,28202.0
2017-12-04 12:05:00,26.91,27.05,26.91,27.04,46178.0,22.5765,22.694,22.5765,22.6856,46178.0
2017-12-04 12:10:00,27.03,27.04,26.99,26.99,14008.0,22.6772,22.6856,22.6436,22.6436,14008.0
2017-12-04 12:15:00,26.99,27.01,26.97,27.0,123168.0,22.6436,22.6604,22.6268,22.652,123168.0
2017-12-04 12:20:00,27.0,27.08,26.99,27.04,52806.0,22.652,22.7191,22.6436,22.6856,52806.0
2017-12-04 12:25:00,27.02,27.08,27.0,27.06,54420.0,22.6688,22.7191,22.652,22.7023,54420.0
2017-12-04 12:30:00,27.04,27.09,27.0,27.06,85294.0,22.6856,22.7275,22.652,22.7023,85294.0
2017-12-04 12:35:00,27.05,27.06,26.98,27.0,123020.0,22.694,22.7023,22.6352,22.652,123020.0
2017-12-04 12:40:00,27.0,27.04,26.98,27.0,82478.0,22.652,22.6856,22.6352,22.652,82478.0
2017-12-04 12:45:00,27.0,27.04,26.96,26.98,138310.0,22.652,22.6856,22.6184,22.6352,138310.0
2017-12-04 12:50:00,26.98,27.0,26.82,26.85,117550.0,22.6352,22.652,22.501,22.5262,117550.0
2017-12-04 12:55:00,26.84,26.85,26.68,26.74,65856.0,22.5178,22.5262,22.3835,22.4339,65856.0
2017-12-04 13:00:00,26.73,26.82,26.68,26.82,83096.0,22.4255,22.501,22.3835,22.501,83096.0
2017-12-04 13:05:00,26.81,26.82,26.75,26.78,34862.0,22.4926,22.501,22.4423,22.4674,34862.0
2017-12-04 13:10:00,26.8,26.81,26.72,26.81,26384.0,22.4842,22.4926,22.4171,22.4926,26384.0
2017-12-04 13:15:00,26.79,26.8,26.74,26.78,17186.0,22.4758,22.4842,22.4339,22.4674,17186.0
2017-12-04 13:20:00,26.78,26.9,26.78,26.86,40192.0,22.4674,22.5681,22.4674,22.5346,40192.0
2017-12-04 13:25:00,26.86,26.95,26.86,26.93,26384.0,22.5346,22.6101,22.5346,22.5933,26384.0
2017-12-04 13:30:00,26.93,27.0,26.93,26.98,26732.0,22.5933,22.652,22.5933,22.6352,26732.0
2017-12-04 13:35:00,26.99,27.02,26.99,27.0,29910.0,22.6436,22.6688,22.6436,22.652,29910.0
2017-12-04 13:40:00,27.0,27.01,26.96,26.99,33290.0,22.652,22.6604,22.6184,22.6436,33290.0
2017-12-04 13:45:00,26.99,27.06,26.99,27.04,26270.0,22.6436,22.7023,22.6436,22.6856,26270.0
2017-12-04 13:50:00,27.04,27.06,27.02,27.04,77512.0,22.6856,22.7023,22.6688,22.6856,77512.0
2017-12-04 13:55:00,27.04,27.06,26.97,27.01,69386.0,22.6856,22.7023,22.6268,22.6604,69386.0
2017-12-04 14:00:00,27.01,27.05,26.94,26.99,62858.0,22.6604,22.694,22.6017,22.6436,62858.0
2017-12-04 14:05:00,26.97,27.02,26.96,27.0,55634.0,22.6268,22.6688,22.6184,22.652,55634.0
2017-12-04 14:10:00,26.99,27.03,26.98,27.0,31002.0,22.6436,22.6772,22.6352,22.652,31002.0
2017-12-04 14:15:00,27.0,27.0,26.97,26.99,49152.0,22.652,22.652,22.6268,22.6436,49152.0
2017-12-04 14:20:00,26.98,27.01,26.95,26.99,52620.0,22.6352,22.6604,22.6101,22.6436,52620.0
2017-12-04 14:25:00,26.99,27.0,26.93,26.96,39572.0,22.6436,22.652,22.5933,22.6184,39572.0
2017-12-04 14:30:00,26.96,26.98,26.93,26.98,28370.0,22.6184,22.6352,22.5933,22.6352,28370.0
2017-12-04 14:35:00,26.98,27.0,26.97,27.0,24372.0,22.6352,22.652,22.6268,22.652,24372.0
2017-12-04 14:40:00,27.01,27.03,27.0,27.02,16402.0,22.6604,22.6772,22.652,22.6688,16402.0
2017-12-04 14:45:00,27.03,27.08,27.01,27.07,42470.0,22.6772,22.7191,22.6604,22.7107,42470.0
2017-12-04 14:50:00,27.08,27.09,27.06,27.07,19310.0,22.7191,22.7275,22.7023,22.7107,19310.0
2017-12-04 14:55:00,27.07,27.13,27.07,27.11,34238.0,22.7107,22.7611,22.7107,22.7443,34238.0
2017-12-04 15:00:00,27.1,27.11,27.07,27.11,24098.0,22.7359,22.7443,22.7107,22.7443,24098.0
2017-12-04 15:05:00,27.11,27.18,27.09,27.16,44412.0,22.7443,22.803,22.7275,22.7862,44412.0
2017-12-04 15:10:00,27.16,27.16,27.13,27.13,26864.0,22.7862,22.7862,22.7611,22.7611,26864.0
2017-12-04 15:15:00,27.13,27.15,27.1,27.13,119634.0,22.7611,22.7779,22.7359,22.7611,119634.0
2017-12-04 15:20:00,27.12,27.18,27.11,27.18,51654.0,22.7527,22.803,22.7443,22.803,51654.0
2017-12-04 15:25:00,27.18,27.18,27.12,27.15,38780.0,22.803,22.803,22.7527,22.7779,38780.0
2017-12-04 15:30:00,27.15,27.17,27.13,27.17,51330.0,22.7779,22.7946,22.7611,22.7946,51330.0
2017-12-04 15:35:00,27.16,27.16,27.09,27.09,65320.0,22.7862,22.7862,22.7275,22.7275,65320.0
2017-12-04 15:40:00,27.1,27.14,27.08,27.13,84434.0,22.7359,22.7695,22.7191,22.7611,84434.0
2017-12-04 15:45:00,27.13,27.13,27.06,27.06,110684.0,22.7611,22.7611,22.7023,22.7023,110684.0
2017-12-04 15:50:00,27.06,27.11,27.06,27.1,140736.0,22.7023,22.7443,22.7023,22.7359,140736.0
2017-12-04 15:55:00,27.1,27.15,27.09,27.13,459868.0,22.7359,22.7779,22.7275,22.7611,459868.0
2017-12-05 09:30:00,27.2,27.21,26.93,26.97,101000.0,22.8198,22.8282,22.5933,22.6268,101000.0
2017-12-05 09:35:00,26.93,27.15,26.8,26.8,64064.0,22.5933,22.7779,22.4842,22.4842,64064.0
2017-12-05 09:40:00,26.79,26.9,26.67,26.9,90056.0,22.4758,22.5681,22.3751,22.5681,90056.0
2017-12-05 09:45:00,27.03,27.05,26.57,26.7,42404.0,22.6772,22.694,22.2913,22.4003,42404.0
2017-12-05 09:50:00,26.7,26.85,26.67,26.78,119714.0,22.4003,22.5262,22.3751,22.4674,119714.0
2017-12-05 09:55:00,26.79,26.89,26.7,26.82,76744.0,22.4758,22.5597,22.4003,22.501,76744.0
2017-12-05 10:00:00,26.8,26.91,26.74,26.9,77504.0,22.4842,22.5765,22.4339,22.5681,77504.0
2017-12-05 10:05:00,26.92,26.93,26.83,26.9,242926.0,22.5849,22.5933,22.5094,22.5681,242926.0
2017-12-05 10:10:00,26.9,27.0,26.89,26.99,52890.0,22.5681,22.652,22.5597,22.6436,52890.0
2017-12-05 10:15:00,26.99,26.99,26.84,26.87,28334.0,22.6436,22.6436,22.5178,22.5429,28334.0
2017-12-05 10:20:00,26.88,27.0,26.88,26.95,30574.0,22.5513,22.652,22.5513,22.6101,30574.0
2017-12-05 10:25:00,26.96,26.96,26.86,26.9,17350.0,22.6184,22.6184,22.5346,22.5681,17350.0
2017-12-05 10:30:00,26.89,26.93,26.83,26.93,197232.0,22.5597,22.5933,22.5094,22.5933,197232.0
2017-12-05 10:35:00,26.93,26.96,26.89,26.95,25544.0,22.5933,22.6184,22.5597,22.6101,25544.0
2017-12-05 10:40:00,26.95,27.0,26.91,27.0,34816.0,22.6101,22.652,22.5765,22.652,34816.0
2017-12-05 10:45:00,27.0,27.02,26.9,27.02,38042.0,22.652,22.6688,22.5681,22.6688,38042.0
2017-12-05 10:50:00,27.0,27.0,26.93,26.94,26790.0,22.652,22.652,22.5933,22.6017,26790.0
2017-12-05 10:55:00,26.92,26.97,26.91,26.94,20798.0,22.5849,22.6268,22.5765,22.6017,20798.0
2017-12-05 11:00:00,26.96,26.97,26.85,26.89,32276.0,22.6184,22.6268,22.5262,22.5597,32276.0
2017-12-05 11:05:00,26.9,26.93,26.86,26.9,28166.0,22.5681,22.5933,22.5346,22.5681,28166.0
2017-12-05 11:10:00,26.88,26.89,26.81,26.81,8202.0,22.5513,22.5597,22.4926,22.4926,8202.0
2017-12-05 11:15:00,26.81,26.84,26.77,26.82,19132.0,22.4926,22.5178,22.459,22.501,19132.0
2017-12-05 11:20:00,26.83,26.95,26.83,26.92,28700.0,22.5094,22.6101,22.5094,22.5849,28700.0
2017-12-05 11:25:00,26.92,26.97,26.91,26.97,10994.0,22.5849,22.6268,22.5765,22.6268,10994.0
2017-12-05 11:30:00,26.96,26.97,26.93,26.93,15558.0,22.6184,22.6268,22.5933,22.5933,15558.0
2017-12-05 11:35:00,26.96,27.04,26.95,27.0,14528.0,22.6184,22.6856,22.6101,22.652,14528.0
2017-12-05 11:40:00,27.0,27.09,27.0,27.08,9862.0,22.652,22.7275,22.652,22.7191,9862.0
2017-12-05 11:45:00,27.08,27.08,27.0,27.0,10956.0,22.7191,22.7191,22.652,22.652,10956.0
2017-12-05 11:50:00,26.99,27.06,26.97,27.05,24734.0,22.6436,22.7023,22.6268,22.694,24734.0
2017-12-05 11:55:00,27.05,27.06,27.03,27.04,6200.0,22.694,22.7023,22.6772,22.6856,6200.0
2017-12-05 12:00:00,27.02,27.02,26.91,26.91,16748.0,22.6688,22.6688,22.5765,22.5765,16748.0
2017-12-05 12:05:00,26.9,26.91,26.86,26.9,21556.0,22.5681,22.5765,22.5346,22.5681,21556.0
2017-12-05 12:10:00,26.89,26.93,26.89,26.92,21844.0,22.5597,22.5933,22.5597,22.5849,21844.0
2017-12-05 12:15:00,26.9,26.98,26.89,26.97,18974.0,22.5681,22.6352,22.5597,22.6268,18974.0
2017-12-05 12:20:00,26.96,26.97,26.91,26.92,11824.0,22.6184,22.6268,22.5765,22.5849,11824.0
2017-12-05 12:25:00,26.92,26.95,26.92,26.93,16746.0,22.5849,22.6101,22.5849,22.5933,16746.0
2017-12-05 12:30:00,26.92,26.95,26.92,26.95,10000.0,22.5849,22.6101,22.5849,22.6101,10000.0
2017-12-05 12:35:00,26.93,26.95,26.86,26.9,23534.0,22.5933,22.6101,22.5346,22.5681,23534.0
2017-12-05 12:40:00,26.9,26.91,26.86,26.89,16628.0,22.5681,22.5765,22.5346,22.5597,16628.0
2017-12-05 12:45:00,26.9,26.9,26.87,26.88,9600.0,22.5681,22.5681,22.5429,22.5513,9600.0
2017-12-05 12:50:00,26.88,26.91,26.88,26.89,9638.0,22.5513,22.5765,22.5513,22.5597,9638.0
2017-12-05 12:55:00,26.9,27.04,26.9,26.98,29880.0,22.5681,22.6856,22.5681,22.6352,29880.0
2017-12-05 13:00:00,26.99,27.12,26.97,27.04,31468.0,22.6436,22.7527,22.6268,22.6856,31468.0
2017-12-05 13:05:00,27.03,27.08,27.03,27.06,14688.0,22.6772,22.7191,22.6772,22.7023,14688.0
2017-12-05 13:10:00,27.05,27.06,27.04,27.05,4036.0,22.694,22.7023,22.6856,22.694,4036.0
2017-12-05 13:15:00,27.04,27.04,26.96,27.04,14796.0,22.6856,22.6856,22.6184,22.6856,14796.0
2017-12-05 13:20:00,27.03,27.05,27.01,27.01,11600.0,22.6772,22.694,22.6604,22.6604,11600.0
2017-12-05 13:25:00,27.01,27.03,26.97,27.0,12674.0,22.6604,22.6772,22.6268,22.652,12674.0
2017-12-05 13:30:00,26.99,27.03,26.97,27.03,12714.0,22.6436,22.6772,22.6268,22.6772,12714.0
2017-12-05 13:35:00,27.03,27.05,27.03,27.04,7766.0,22.6772,22.694,22.6772,22.6856,7766.0
2017-12-05 13:40:00,27.04,27.07,27.04,27.06,10664.0,22.6856,22.7107,22.6856,22.7023,10664.0
2017-12-05 13:45:00,27.07,27.09,27.05,27.09,14252.0,22.7107,22.7275,22.694,22.7275,14252.0
2017-12-05 13:50:00,27.09,27.11,27.09,27.11,16200.0,22.7275,22.7443,22.7275,22.7443,16200.0
2017-12-05 13:55:00,27.11,27.15,27.11,27.15,12516.0,22.7443,22.7779,22.7443,22.7779,12516.0
2017-12-05 14:00:00,27.14,27.18,27.13,27.18,21734.0,22.7695,22.803,22.7611,22.803,21734.0
2017-12-05 14:05:00,27.18,27.19,27.14,27.15,16778.0,22.803,22.8114,22.7695,22.7779,16778.0
2017-12-05 14:10:00,27.14,27.15,27.06,27.08,14404.0,22.7695,22.7779,22.7023,22.7191,14404.0
2017-12-05 14:15:00,27.09,27.11,27.05,27.05,17652.0,22.7275,22.7443,22.694,22.694,17652.0
2017-12-05 14:20:00,27.06,27.16,27.05,27.14,36446.0,22.7023,22.7862,22.694,22.7695,36446.0
2017-12-05 14:25:00,27.15,27.16,27.06,27.06,17822.0,22.7779,22.7862,22.7023,22.7023,17822.0
2017-12-05 14:30:00,27.07,27.08,26.99,27.01,28472.0,22.7107,22.7191,22.6436,22.6604,28472.0
2017-12-05 14:35:00,27.01,27.01,26.93,26.94,35538.0,22.6604,22.6604,22.5933,22.6017,35538.0
2017-12-05 14:40:00,26.94,27.04,26.91,27.02,101332.0,22.6017,22.6856,22.5765,22.6688,101332.0
2017-12-05 14:45:00,27.02,27.02,26.93,26.93,14938.0,22.6688,22.6688,22.5933,22.5933,14938.0
2017-12-05 14:50:00,26.93,27.02,26.92,26.99,238772.0,22.5933,22.6688,22.5849,22.6436,238772.0
2017-12-05 14:55:00,27.0,27.0,26.92,26.96,16840.0,22.652,22.652,22.5849,22.6184,16840.0
2017-12-05 15:00:00,26.95,26.95,26.89,26.91,38872.0,22.6101,22.6101,22.5597,22.5765,38872.0
2017-12-05 15:05:00,26.92,26.96,26.9,26.92,36316.0,22.5849,22.6184,22.5681,22.5849,36316.0
2017-12-05 15:10:00,26.93,26.93,26.86,26.88,18830.0,22.5933,22.5933,22.5346,22.5513,18830.0
2017-12-05 15:15:00,26.87,26.92,26.87,26.9,29812.0,22.5429,22.5849,22.5429,22.5681,29812.0
2017-12-05 15:20:00,26.9,26.91,26.88,26.88,26212.0,22.5681,22.5765,22.5513,22.5513,26212.0
2017-12-05 15:25:00,26.88,26.93,26.87,26.93,52484.0,22.5513,22.5933,22.5429,22.5933,52484.0
2017-12-05 15:30:00,26.92,26.99,26.92,26.97,74256.0,22.5849,22.6436,22.5849,22.6268,74256.0
2017-12-05 15:35:00,26.97,26.98,26.93,26.96,41154.0,22.6268,22.6352,22.5933,22.6184,41154.0
2017-12-05 15:40:00,26.95,27.0,26.95,26.97,43634.0,22.6101,22.652,22.6101,22.6268,43634.0
2017-12-05 15:45:00,26.97,26.97,26.93,26.93,82760.0,22.6268,22.6268,22.5933,22.5933,82760.0
2017-12-05 15:50:00,26.93,26.94,26.9,26.91,86750.0,22.5933,22.6017,22.5681,22.5765,86750.0
2017-12-05 15:55:00,26.92,26.94,26.89,26.91,184082.0,22.5849,22.6017,22.5597,22.5765,184082.0
2017-12-06 09:30:00,27.0,27.03,26.65,26.97,39504.0,22.652,22.6772,22.3584,22.6268,39504.0
2017-12-06 09:35:00,27.02,27.11,26.96,27.0,13000.0,22.6688,22.7443,22.6184,22.652,13000.0
2017-12-06 09:40:00,26.94,27.11,26.89,27.11,13498.0,22.6017,22.7443,22.5597,22.7443,13498.0
2017-12-06 09:45:00,27.1,27.26,27.08,27.16,35922.0,22.7359,22.8701,22.7191,22.7862,35922.0
2017-12-06 09:50:00,27.18,27.22,27.13,27.16,37118.0,22.803,22.8366,22.7611,22.7862,37118.0
2017-12-06 09:55:00,27.16,27.21,27.13,27.17,17200.0,22.7862,22.8282,22.7611,22.7946,17200.0
2017-12-06 10:00:00,27.17,27.26,27.07,27.25,23280.0,22.7946,22.8701,22.7107,22.8617,23280.0
2017-12-06 10:05:00,27.24,27.31,27.19,27.24,23278.0,22.8534,22.9121,22.8114,22.8534,23278.0
2017-12-06 10:10:00,27.25,27.25,27.12,27.15,17722.0,22.8617,22.8617,22.7527,22.7779,17722.0
2017-12-06 10:15:00,27.11,27.13,26.96,26.96,27342.0,22.7443,22.7611,22.6184,22.6184,27342.0
2017-12-06 10:20:00,26.98,27.01,26.85,26.85,35138.0,22.6352,22.6604,22.5262,22.5262,35138.0
2017-12-06 10:25:00,26.85,26.92,26.85,26.85,19426.0,22.5262,22.5849,22.5262,22.5262,19426.0
2017-12-06 10:30:00,26.88,26.88,26.8,26.86,17796.0,22.5513,22.5513,22.4842,22.5346,17796.0
2017-12-06 10:35:00,26.83,26.88,26.78,26.78,20008.0,22.5094,22.5513,22.4674,22.4674,20008.0
2017-12-06 10:40:00,26.78,26.86,26.75,26.78,15732.0,22.4674,22.5346,22.4423,22.4674,15732.0
2017-12-06 10:45:00,26.77,26.89,26.76,26.86,10340.0,22.459,22.5597,22.4507,22.5346,10340.0
2017-12-06 10:50:00,26.85,26.96,26.85,26.92,12184.0,22.5262,22.6184,22.5262,22.5849,12184.0
2017-12-06 10:55:00,26.89,26.93,26.86,26.91,7800.0,22.5597,22.5933,22.5346,22.5765,7800.0
2017-12-06 11:00:00,26.86,26.93,26.8,26.84,18486.0,22.5346,22.5933,22.4842,22.5178,18486.0
2017-12-06 11:05:00,26.84,26.9,26.84,26.84,17196.0,22.5178,22.5681,22.5178,22.5178,17196.0
2017-12-06 11:10:00,26.84,26.86,26.81,26.86,18322.0,22.5178,22.5346,22.4926,22.5346,18322.0
2017-12-06 11:15:00,26.86,26.88,26.84,26.85,16726.0,22.5346,22.5513,22.5178,22.5262,16726.0
2017-12-06 11:20:00,26.85,26.86,26.81,26.82,15100.0,22.5262,22.5346,22.4926,22.501,15100.0
2017-12-06 11:25:00,26.8,26.85,26.79,26.85,6706.0,22.4842,22.5262,22.4758,22.5262,6706.0
2017-12-06 11:30:00,26.83,26.89,26.83,26.86,3400.0,22.5094,22.5597,22.5094,22.5346,3400.0
2017-12-06 11:35:00,26.83,26.9,26.82,26.9,15214.0,22.5094,22.5681,22.501,22.5681,15214.0
2017-12-06 11:40:00,26.91,26.95,26.87,26.95,8560.0,22.5765,22.6101,22.5429,22.6101,8560.0
2017-12-06 11:45:00,26.95,27.01,26.93,27.01,26618.0,22.6101,22.6604,22.5933,22.6604,26618.0
2017-12-06 11:50:00,27.0,27.05,26.99,27.05,10800.0,22.652,22.694,22.6436,22.694,10800.0
2017-12-06 11:55:00,27.03,27.05,26.97,27.0,14386.0,22.6772,22.694,22.6268,22.652,14386.0
2017-12-06 12:00:00,27.0,27.0,26.97,26.97,8662.0,22.652,22.652,22.6268,22.6268,8662.0
2017-12-06 12:05:00,26.96,26.98,26.96,26.98,7648.0,22.6184,22.6352,22.6184,22.6352,7648.0
2017-12-06 12:10:00,26.98,27.0,26.96,26.98,28222.0,22.6352,22.652,22.6184,22.6352,28222.0
2017-12-06 12:15:00,26.97,27.03,26.97,26.97,16054.0,22.6268,22.6772,22.6268,22.6268,16054.0
2017-12-06 12:20:00,26.99,27.0,26.95,26.97,11400.0,22.6436,22.652,22.6101,22.6268,11400.0
2017-12-06 12:25:00,26.97,26.99,26.93,26.97,16352.0,22.6268,22.6436,22.5933,22.6268,16352.0
2017-12-06 12:30:00,26.99,27.06,26.97,27.06,20528.0,22.6436,22.7023,22.6268,22.7023,20528.0
2017-12-06 12:35:00,27.04,27.06,26.99,27.0,61178.0,22.6856,22.7023,22.6436,22.652,61178.0
2017-12-06 12:40:00,27.0,27.06,26.93,26.99,32510.0,22.652,22.7023,22.5933,22.6436,32510.0
2017-12-06 12:45:00,27.01,27.04,26.99,27.03,10828.0,22.6604,22.6856,22.6436,22.6772,10828.0
2017-12-06 12:50:00,27.05,27.05,26.93,26.93,15000.0,22.694,22.694,22.5933,22.5933,15000.0
2017-12-06 12:55:00,26.95,26.95,26.88,26.89,8856.0,22.6101,22.6101,22.5513,22.5597,8856.0
2017-12-06 13:00:00,26.92,26.92,26.83,26.83,28130.0,22.5849,22.5849,22.5094,22.5094,28130.0
2017-12-06 13:05:00,26.84,26.85,26.82,26.83,7000.0,22.5178,22.5262,22.501,22.5094,7000.0
2017-12-06 13:10:00,26.81,26.85,26.81,26.84,6744.0,22.4926,22.5262,22.4926,22.5178,6744.0
2017-12-06 13:15:00,26.84,26.87,26.84,26.85,6400.0,22.5178,22.5429,22.5178,22.5262,6400.0
2017-12-06 13:20:00,26.87,26.9,26.84,26.86,10006.0,22.5429,22.5681,22.5178,22.5346,10006.0
2017-12-06 13:25:00,26.85,26.9,26.84,26.9,6100.0,22.5262,22.5681,22.5178,22.5681,6100.0
2017-12-06 13:30:00,26.9,26.93,26.88,26.93,9638.0,22.5681,22.5933,22.5513,22.5933,9638.0
2017-12-06 13:35:00,26.93,26.96,26.91,26.91,5806.0,22.5933,22.6184,22.5765,22.5765,5806.0
2017-12-06 13:40:00,26.92,26.97,26.89,26.9,8680.0,22.5849,22.6268,22.5597,22.5681,8680.0
2017-12-06 13:45:00,26.91,26.96,26.91,26.95,7490.0,22.5765,22.6184,22.5765,22.6101,7490.0
2017-12-06 13:50:00,26.96,26.99,26.93,26.93,12060.0,22.6184,22.6436,22.5933,22.5933,12060.0
2017-12-06 13:55:00,26.96,27.0,26.94,26.96,53400.0,22.6184,22.652,22.6017,22.6184,53400.0
2017-12-06 14:00:00,26.98,26.99,26.92,26.93,15556.0,22.6352,22.6436,22.5849,22.5933,15556.0
2017-12-06 14:05:00,26.94,26.94,26.89,26.89,18330.0,22.6017,22.6017,22.5597,22.5597,18330.0
2017-12-06 14:10:00,26.89,26.91,26.86,26.86,10600.0,22.5597,22.5765,22.5346,22.5346,10600.0
2017-12-06 14:15:00,26.88,26.89,26.85,26.88,12200.0,22.5513,22.5597,22.5262,22.5513,12200.0
2017-12-06 14:20:00,26.86,26.86,26.8,26.83,12092.0,22.5346,22.5346,22.4842,22.5094,12092.0
2017-12-06 14:25:00,26.82,26.83,26.78,26.78,18730.0,22.501,22.5094,22.4674,22.4674,18730.0
2017-12-06 14:30:00,26.77,26.8,26.74,26.74,11900.0,22.459,22.4842,22.4339,22.4339,11900.0
2017-12-06 14:35:00,26.73,26.84,26.73,26.82,18680.0,22.4255,22.5178,22.4255,22.501,18680.0
2017-12-06 14:40:00,26.82,26.82,26.77,26.8,14830.0,22.501,22.501,22.459,22.4842,14830.0
2017-12-06 14:45:00,26.82,26.83,26.79,26.81,7600.0,22.501,22.5094,22.4758,22.4926,7600.0
2017-12-06 14:50:00,26.81,26.82,26.79,26.8,17200.0,22.4926,22.501,22.4758,22.4842,17200.0
2017-12-06 14:55:00,26.81,26.82,26.76,26.77,10164.0,22.4926,22.501,22.4507,22.459,10164.0
2017-12-06 15:00:00,26.77,26.78,26.73,26.77,21044.0,22.459,22.4674,22.4255,22.459,21044.0
2017-12-06 15:05:00,26.76,26.77,26.74,26.74,15632.0,22.4507,22.459,22.4339,22.4339,15632.0
2017-12-06 15:10:00,26.75,26.75,26.73,26.73,14232.0,22.4423,22.4423,22.4255,22.4255,14232.0
2017-12-06 15:15:00,26.73,26.8,26.7,26.8,42212.0,22.4255,22.4842,22.4003,22.4842,42212.0
2017-12-06 15:20:00,26.8,26.8,26.75,26.77,22090.0,22.4842,22.4842,22.4423,22.459,22090.0
2017-12-06 15:25:00,26.77,26.77,26.75,26.75,11442.0,22.459,22.459,22.4423,22.4423,11442.0
2017-12-06 15:30:00,26.75,26.79,26.74,26.74,35034.0,22.4423,22.4758,22.4339,22.4339,35034.0
2017-12-06 15:35:00,26.74,26.77,26.73,26.73,32166.0,22.4339,22.459,22.4255,22.4255,32166.0
2017-12-06 15:40:00,26.73,26.75,26.73,26.73,40734.0,22.4255,22.4423,22.4255,22.4255,40734.0
2017-12-06 15:45:00,26.73,26.74,26.71,26.71,29622.0,22.4255,22.4339,22.4087,22.4087,29622.0
2017-12-06 15:50:00,26.71,26.71,26.68,26.69,75410.0,22.4087,22.4087,22.3835,22.3919,75410.0
2017-12-06 15:55:00,26.69,26.75,26.68,26.75,301834.0,22.3919,22.4423,22.3835,22.4423,301834.0
2017-12-07 09:30:00,26.77,26.84,26.47,26.65,36584.0,22.459,22.5178,22.2074,22.3584,36584.0
2017-12-07 09:35:00,26.66,26.86,26.66,26.85,9600.0,22.3668,22.5346,22.3668,22.5262,9600.0
2017-12-07 09:40:00,26.86,27.01,26.82,26.89,19658.0,22.5346,22.6604,22.501,22.5597,19658.0
2017-12-07 09:45:00,26.9,26.92,26.72,26.72,17360.0,22.5681,22.5849,22.4171,22.4171,17360.0
2017-12-07 09:50:00,26.74,26.91,26.74,26.81,9300.0,22.4339,22.5765,22.4339,22.4926,9300.0
2017-12-07 09:55:00,26.82,26.95,26.81,26.86,13800.0,22.501,22.6101,22.4926,22.5346,13800.0
2017-12-07 10:00:00,26.87,26.92,26.8,26.85,7542.0,22.5429,22.5849,22.4842,22.5262,7542.0
2017-12-07 10:05:00,26.84,26.87,26.8,26.86,7000.0,22.5178,22.5429,22.4842,22.5346,7000.0
2017-12-07 10:10:00,26.86,26.89,26.83,26.88,16120.0,22.5346,22.5597,22.5094,22.5513,16120.0
2017-12-07 10:15:00,26.86,26.97,26.84,26.93,36540.0,22.5346,22.6268,22.5178,22.5933,36540.0
2017-12-07 10:20:00,26.94,27.07,26.92,26.92,53386.0,22.6017,22.7107,22.5849,22.5849,53386.0
2017-12-07 10:25:00,26.93,26.97,26.91,26.92,9600.0,22.5933,22.6268,22.5765,22.5849,9600.0
2017-12-07 10:30:00,26.92,26.97,26.89,26.93,8000.0,22.5849,22.6268,22.5597,22.5933,8000.0
2017-12-07 10:35:00,26.93,26.98,26.93,26.97,10000.0,22.5933,22.6352,22.5933,22.6268,10000.0
2017-12-07 10:40:00,26.98,26.98,26.86,26.88,12066.0,22.6352,22.6352,22.5346,22.5513,12066.0
2017-12-07 10:45:00,26.86,26.86,26.79,26.8,22400.0,22.5346,22.5346,22.4758,22.4842,22400.0
2017-12-07 10:50:00,26.8,26.86,26.79,26.81,13128.0,22.4842,22.5346,22.4758,22.4926,13128.0
2017-12-07 10:55:00,26.83,26.85,26.78,26.83,20398.0,22.5094,22.5262,22.4674,22.5094,20398.0
2017-12-07 11:00:00,26.82,26.86,26.78,26.81,36124.0,22.501,22.5346,22.4674,22.4926,36124.0
2017-12-07 11:05:00,26.81,26.86,26.72,26.74,19320.0,22.4926,22.5346,22.4171,22.4339,19320.0
2017-12-07 11:10:00,26.74,26.88,26.71,26.81,50260.0,22.4339,22.5513,22.4087,22.4926,50260.0
2017-12-07 11:15:00,26.83,26.85,26.77,26.8,21200.0,22.5094,22.5262,22.459,22.4842,21200.0
2017-12-07 11:20:00,26.79,26.84,26.73,26.75,12800.0,22.4758,22.5178,22.4255,22.4423,12800.0
2017-12-07 11:25:00,26.77,26.79,26.71,26.79,38000.0,22.459,22.4758,22.4087,22.4758,38000.0
2017-12-07 11:30:00,26.76,26.9,26.75,26.82,29916.0,22.4507,22.5681,22.4423,22.501,29916.0
2017-12-07 11:35:00,26.89,26.9,26.81,26.81,15380.0,22.5597,22.5681,22.4926,22.4926,15380.0
2017-12-07 11:40:00,26.83,26.88,26.83,26.87,14600.0,22.5094,22.5513,22.5094,22.5429,14600.0
2017-12-07 11:45:00,26.85,26.85,26.75,26.81,30400.0,22.5262,22.5262,22.4423,22.4926,30400.0
2017-12-07 11:50:00,26.81,26.83,26.77,26.8,21000.0,22.4926,22.5094,22.459,22.4842,21000.0
2017-12-07 11:55:00,26.81,26.83,26.75,26.75,13292.0,22.4926,22.5094,22.4423,22.4423,13292.0
2017-12-07 12:00:00,26.76,26.77,26.68,26.68,40950.0,22.4507,22.459,22.3835,22.3835,40950.0
2017-12-07 12:05:00,26.71,26.81,26.7,26.75,27790.0,22.4087,22.4926,22.4003,22.4423,27790.0
2017-12-07 12:10:00,26.74,26.82,26.72,26.82,62800.0,22.4339,22.501,22.4171,22.501,62800.0
2017-12-07 12:15:00,26.81,26.81,26.72,26.74,15102.0,22.4926,22.4926,22.4171,22.4339,15102.0
2017-12-07 12:20:00,26.74,26.8,26.7,26.75,52672.0,22.4339,22.4842,22.4003,22.4423,52672.0
2017-12-07 12:25:00,26.77,26.81,26.72,26.74,19606.0,22.459,22.4926,22.4171,22.4339,19606.0
2017-12-07 12:30:00,26.73,26.75,26.68,26.72,41598.0,22.4255,22.4423,22.3835,22.4171,41598.0
2017-12-07 12:35:00,26.72,26.8,26.68,26.73,48294.0,22.4171,22.4842,22.3835,22.4255,48294.0
2017-12-07 12:40:00,26.71,26.83,26.68,26.75,58120.0,22.4087,22.5094,22.3835,22.4423,58120.0
2017-12-07 12:45:00,26.75,26.79,26.68,26.73,106004.0,22.4423,22.4758,22.3835,22.4255,106004.0
2017-12-07 12:50:00,26.74,26.79,26.71,26.75,177858.0,22.4339,22.4758,22.4087,22.4423,177858.0
2017-12-07 12:55:00,26.75,26.79,26.71,26.74,129338.0,22.4423,22.4758,22.4087,22.4339,129338.0
2017-12-07 13:00:00,26.73,26.75,26.66,26.71,93896.0,22.4255,22.4423,22.3668,22.4087,93896.0
2017-12-07 13:05:00,26.7,26.79,26.67,26.71,51554.0,22.4003,22.4758,22.3751,22.4087,51554.0
2017-12-07 13:10:00,26.71,26.76,26.68,26.7,72268.0,22.4087,22.4507,22.3835,22.4003,72268.0
2017-12-07 13:15:00,26.68,26.75,26.68,26.72,129930.0,22.3835,22.4423,22.3835,22.4171,129930.0
2017-12-07 13:20:00,26.71,26.72,26.68,26.7,31978.0,22.4087,22.4171,22.3835,22.4003,31978.0
2017-12-07 13:25:00,26.71,26.76,26.71,26.75,83178.0,22.4087,22.4507,22.4087,22.4423,83178.0
2017-12-07 13:30:00,26.75,26.79,26.73,26.75,21200.0,22.4423,22.4758,22.4255,22.4423,21200.0
2017-12-07 13:35:00,26.77,26.77,26.74,26.74,23200.0,22.459,22.459,22.4339,22.4339,23200.0
2017-12-07 13:40:00,26.74,26.76,26.71,26.75,9750.0,22.4339,22.4507,22.4087,22.4423,9750.0
2017-12-07 13:45:00,26.77,26.77,26.71,26.72,30532.0,22.459,22.459,22.4087,22.4171,30532.0
2017-12-07 13:50:00,26.73,26.77,26.71,26.75,56330.0,22.4255,22.459,22.4087,22.4423,56330.0
2017-12-07 13:55:00,26.73,26.75,26.7,26.75,23502.0,22.4255,22.4423,22.4003,22.4423,23502.0
2017-12-07 14:00:00,26.75,26.77,26.71,26.75,20466.0,22.4423,22.459,22.4087,22.4423,20466.0
2017-12-07 14:05:00,26.74,26.77,26.74,26.75,19180.0,22.4339,22.459,22.4339,22.4423,19180.0
2017-12-07 14:10:00,26.75,26.76,26.7,26.75,55108.0,22.4423,22.4507,22.4003,22.4423,55108.0
2017-12-07 14:15:00,26.75,26.78,26.74,26.78,37740.0,22.4423,22.4674,22.4339,22.4674,37740.0
2017-12-07 14:20:00,26.78,26.78,26.74,26.77,18232.0,22.4674,22.4674,22.4339,22.459,18232.0
2017-12-07 14:25:00,26.76,26.76,26.73,26.73,12042.0,22.4507,22.4507,22.4255,22.4255,12042.0
2017-12-07 14:30:00,26.74,26.78,26.72,26.74,128272.0,22.4339,22.4674,22.4171,22.4339,128272.0
2017-12-07 14:35:00,26.74,26.78,26.73,26.74,22400.0,22.4339,22.4674,22.4255,22.4339,22400.0
2017-12-07 14:40:00,26.74,26.75,26.72,26.74,26230.0,22.4339,22.4423,22.4171,22.4339,26230.0
2017-12-07 14:45:00,26.73,26.78,26.71,26.74,78114.0,22.4255,22.4674,22.4087,22.4339,78114.0
2017-12-07 14:50:00,26.75,26.77,26.73,26.74,59360.0,22.4423,22.459,22.4255,22.4339,59360.0
2017-12-07 14:55:00,26.74,26.75,26.73,26.75,46876.0,22.4339,22.4423,22.4255,22.4423,46876.0
2017-12-07 15:00:00,26.75,26.75,26.71,26.73,76620.0,22.4423,22.4423,22.4087,22.4255,76620.0
2017-12-07 15:05:00,26.73,26.74,26.71,26.71,124232.0,22.4255,22.4339,22.4087,22.4087,124232.0
2017-12-07 15:10:00,26.72,26.76,26.7,26.75,126360.0,22.4171,22.4507,22.4003,22.4423,126360.0
2017-12-07 15:15:00,26.76,26.78,26.75,26.78,52320.0,22.4507,22.4674,22.4423,22.4674,52320.0
2017-12-07 15:20:00,26.77,26.79,26.74,26.75,42714.0,22.459,22.4758,22.4339,22.4423,42714.0
2017-12-07 15:25:00,26.75,26.78,26.74,26.75,37648.0,22.4423,22.4674,22.4339,22.4423,37648.0
2017-12-07 15:30:00,26.76,26.78,26.74,26.76,54614.0,22.4507,22.4674,22.4339,22.4507,54614.0
2017-12-07 15:35:00,26.77,26.82,26.77,26.79,54656.0,22.459,22.501,22.459,22.4758,54656.0
2017-12-07 15:40:00,26.79,26.79,26.75,26.78,60684.0,22.4758,22.4758,22.4423,22.4674,60684.0
2017-12-07 15:45:00,26.76,26.78,26.73,26.78,108620.0,22.4507,22.4674,22.4255,22.4674,108620.0
2017-12-07 15:50:00,26.77,26.78,26.73,26.74,151712.0,22.459,22.4674,22.4255,22.4339,151712.0
2017-12-07 15:55:00,26.74,26.76,26.74,26.75,192378.0,22.4339,22.4507,22.4339,22.4423,192378.0
2017-12-08 09:30:00,26.86,26.86,26.75,26.75,13148.0,22.5346,22.5346,22.4423,22.4423,13148.0
2017-12-08 09:35:00,26.74,26.84,26.69,26.84,30402.0,22.4339,22.5178,22.3919,22.5178,30402.0
2017-12-08 09:40:00,26.88,26.93,26.8,26.8,11952.0,22.5513,22.5933,22.4842,22.4842,11952.0
2017-12-08 09:45:00,26.86,26.86,26.66,26.75,45004.0,22.5346,22.5346,22.3668,22.4423,45004.0
2017-12-08 09:50:00,26.75,26.83,26.67,26.82,66926.0,22.4423,22.5094,22.3751,22.501,66926.0
2017-12-08 09:55:00,26.83,26.83,26.68,26.75,68330.0,22.5094,22.5094,22.3835,22.4423,68330.0
2017-12-08 10:00:00,26.74,26.84,26.65,26.67,132786.0,22.4339,22.5178,22.3584,22.3751,132786.0
2017-12-08 10:05:00,26.67,26.7,26.56,26.56,62078.0,22.3751,22.4003,22.2829,22.2829,62078.0
2017-12-08 10:10:00,26.56,26.63,26.53,26.56,47022.0,22.2829,22.3416,22.2577,22.2829,47022.0
2017-12-08 10:15:00,26.58,26.61,26.52,26.58,23816.0,22.2996,22.3248,22.2493,22.2996,23816.0
2017-12-08 10:20:00,26.58,26.6,26.56,26.58,15316.0,22.2996,22.3164,22.2829,22.2996,15316.0
2017-12-08 10:25:00,26.58,26.67,26.58,26.67,24236.0,22.2996,22.3751,22.2996,22.3751,24236.0
2017-12-08 10:30:00,26.67,26.7,26.66,26.66,19814.0,22.3751,22.4003,22.3668,22.3668,19814.0
2017-12-08 10:35:00,26.67,26.68,26.6,26.67,32758.0,22.3751,22.3835,22.3164,22.3751,32758.0
2017-12-08 10:40:00,26.68,26.72,26.64,26.68,182646.0,22.3835,22.4171,22.35,22.3835,182646.0
2017-12-08 10:45:00,26.68,26.68,26.55,26.64,32640.0,22.3835,22.3835,22.2745,22.35,32640.0
2017-12-08 10:50:00,26.65,26.65,26.6,26.61,14666.0,22.3584,22.3584,22.3164,22.3248,14666.0
2017-12-08 10:55:00,26.61,26.67,26.6,26.64,22084.0,22.3248,22.3751,22.3164,22.35,22084.0
2017-12-08 11:00:00,26.65,26.75,26.64,26.73,24622.0,22.3584,22.4423,22.35,22.4255,24622.0
2017-12-08 11:05:00,26.73,26.73,26.66,26.71,19066.0,22.4255,22.4255,22.3668,22.4087,19066.0
2017-12-08 11:10:00,26.68,26.69,26.65,26.66,12028.0,22.3835,22.3919,22.3584,22.3668,12028.0
2017-12-08 11:15:00,26.66,26.73,26.65,26.7,34266.0,22.3668,22.4255,22.3584,22.4003,34266.0
2017-12-08 11:20:00,26.69,26.73,26.65,26.67,30304.0,22.3919,22.4255,22.3584,22.3751,30304.0
2017-12-08 11:25:00,26.67,26.73,26.64,26.73,54814.0,22.3751,22.4255,22.35,22.4255,54814.0
2017-12-08 11:30:00,26.72,26.79,26.72,26.75,27176.0,22.4171,22.4758,22.4171,22.4423,27176.0
2017-12-08 11:35:00,26.73,26.78,26.73,26.77,12406.0,22.4255,22.4674,22.4255,22.459,12406.0
2017-12-08 11:40:00,26.78,26.79,26.71,26.71,18466.0,22.4674,22.4758,22.4087,22.4087,18466.0
2017-12-08 11:45:00,26.71,26.77,26.71,26.73,19072.0,22.4087,22.459,22.4087,22.4255,19072.0
2017-12-08 11:50:00,26.71,26.73,26.68,26.69,21336.0,22.4087,22.4255,22.3835,22.3919,21336.0
2017-12-08 11:55:00,26.67,26.72,26.67,26.7,16406.0,22.3751,22.4171,22.3751,22.4003,16406.0
2017-12-08 12:00:00,26.68,26.74,26.68,26.74,11420.0,22.3835,22.4339,22.3835,22.4339,11420.0
2017-12-08 12:05:00,26.72,26.75,26.71,26.75,13204.0,22.4171,22.4423,22.4087,22.4423,13204.0
2017-12-08 12:10:00,26.75,26.75,26.69,26.75,14700.0,22.4423,22.4423,22.3919,22.4423,14700.0
2017-12-08 12:15:00,26.76,26.76,26.7,26.7,12046.0,22.4507,22.4507,22.4003,22.4003,12046.0
2017-12-08 12:20:00,26.69,26.72,26.68,26.7,29116.0,22.3919,22.4171,22.3835,22.4003,29116.0
2017-12-08 12:25:00,26.69,26.73,26.69,26.7,28660.0,22.3919,22.4255,22.3919,22.4003,28660.0
2017-12-08 12:30:00,26.69,26.75,26.69,26.74,13636.0,22.3919,22.4423,22.3919,22.4339,13636.0
2017-12-08 12:35:00,26.75,26.75,26.71,26.73,23944.0,22.4423,22.4423,22.4087,22.4255,23944.0
2017-12-08 12:40:00,26.73,26.73,26.71,26.71,8316.0,22.4255,22.4255,22.4087,22.4087,8316.0
2017-12-08 12:45:00,26.72,26.73,26.69,26.73,22706.0,22.4171,22.4255,22.3919,22.4255,22706.0
2017-12-08 12:50:00,26.74,26.75,26.7,26.71,14860.0,22.4339,22.4423,22.4003,22.4087,14860.0
2017-12-08 12:55:00,26.72,26.72,26.69,26.7,18980.0,22.4171,22.4171,22.3919,22.4003,18980.0
2017-12-08 13:00:00,26.69,26.71,26.68,26.69,23500.0,22.3919,22.4087,22.3835,22.3919,23500.0
2017-12-08 13:05:00,26.7,26.71,26.7,26.71,9402.0,22.4003,22.4087,22.4003,22.4087,9402.0
2017-12-08 13:10:00,26.7,26.71,26.68,26.7,43764.0,22.4003,22.4087,22.3835,22.4003,43764.0
2017-12-08 13:15:00,26.7,26.7,26.65,26.66,20880.0,22.4003,22.4003,22.3584,22.3668,20880.0
2017-12-08 13:20:00,26.65,26.66,26.65,26.66,9134.0,22.3584,22.3668,22.3584,22.3668,9134.0
2017-12-08 13:25:00,26.64,26.67,26.64,26.66,8802.0,22.35,22.3751,22.35,22.3668,8802.0
2017-12-08 13:30:00,26.66,26.66,26.62,26.62,13570.0,22.3668,22.3668,22.3332,22.3332,13570.0
2017-12-08 13:35:00,26.62,26.63,26.62,26.63,7000.0,22.3332,22.3416,22.3332,22.3416,7000.0
2017-12-08 13:40:00,26.63,26.65,26.61,26.62,77592.0,22.3416,22.3584,22.3248,22.3332,77592.0
2017-12-08 13:45:00,26.61,26.62,26.59,26.6,159748.0,22.3248,22.3332,22.308,22.3164,159748.0
2017-12-08 13:50:00,26.61,26.61,26.57,26.58,30132.0,22.3248,22.3248,22.2913,22.2996,30132.0
2017-12-08 13:55:00,26.58,26.6,26.57,26.6,8400.0,22.2996,22.3164,22.2913,22.3164,8400.0
2017-12-08 14:00:00,26.59,26.59,26.56,26.58,22662.0,22.308,22.308,22.2829,22.2996,22662.0
2017-12-08 14:05:00,26.58,26.64,26.58,26.64,16276.0,22.2996,22.35,22.2996,22.35,16276.0
2017-12-08 14:10:00,26.63,26.63,26.6,26.6,21130.0,22.3416,22.3416,22.3164,22.3164,21130.0
2017-12-08 14:15:00,26.59,26.68,26.59,26.66,21980.0,22.308,22.3835,22.308,22.3668,21980.0
2017-12-08 14:20:00,26.64,26.71,26.64,26.68,19672.0,22.35,22.4087,22.35,22.3835,19672.0
2017-12-08 14:25:00,26.7,26.74,26.7,26.72,10828.0,22.4003,22.4339,22.4003,22.4171,10828.0
2017-12-08 14:30:00,26.72,26.74,26.68,26.71,24194.0,22.4171,22.4339,22.3835,22.4087,24194.0
2017-12-08 14:35:00,26.71,26.71,26.67,26.67,23580.0,22.4087,22.4087,22.3751,22.3751,23580.0
2017-12-08 14:40:00,26.66,26.67,26.56,26.57,154466.0,22.3668,22.3751,22.2829,22.2913,154466.0
2017-12-08 14:45:00,26.57,26.65,26.56,26.61,37020.0,22.2913,22.3584,22.2829,22.3248,37020.0
2017-12-08 14:50:00,26.61,26.63,26.59,26.59,10004.0,22.3248,22.3416,22.308,22.308,10004.0
2017-12-08 14:55:00,26.58,26.61,26.58,26.61,20456.0,22.2996,22.3248,22.2996,22.3248,20456.0
2017-12-08 15:00:00,26.61,26.63,26.6,26.61,25982.0,22.3248,22.3416,22.3164,22.3248,25982.0
2017-12-08 15:05:00,26.61,26.65,26.61,26.62,22768.0,22.3248,22.3584,22.3248,22.3332,22768.0
2017-12-08 15:10:00,26.62,26.62,26.58,26.58,17254.0,22.3332,22.3332,22.2996,22.2996,17254.0
2017-12-08 15:15:00,26.59,26.6,26.57,26.58,29854.0,22.308,22.3164,22.2913,22.2996,29854.0
2017-12-08 15:20:00,26.57,26.61,26.56,26.59,29376.0,22.2913,22.3248,22.2829,22.308,29376.0
2017-12-08 15:25:00,26.59,26.59,26.55,26.55,21448.0,22.308,22.308,22.2745,22.2745,21448.0
2017-12-08 15:30:00,26.55,26.57,26.54,26.55,41600.0,22.2745,22.2913,22.2661,22.2745,41600.0
2017-12-08 15:35:00,26.54,26.56,26.54,26.55,40480.0,22.2661,22.2829,22.2661,22.2745,40480.0
2017-12-08 15:40:00,26.55,26.56,26.52,26.54,47704.0,22.2745,22.2829,22.2493,22.2661,47704.0
2017-12-08 15:45:00,26.55,26.59,26.54,26.55,56282.0,22.2745,22.308,22.2661,22.2745,56282.0
2017-12-08 15:50:00,26.55,26.6,26.55,26.57,68320.0,22.2745,22.3164,22.2745,22.2913,68320.0
2017-12-08 15:55:00,26.57,26.63,26.57,26.61,212856.0,22.2913,22.3416,22.2913,22.3248,212856.0
2017-12-11 09:30:00,26.62,26.66,26.47,26.5,125172.0,22.3332,22.3668,22.2074,22.2325,125172.0
2017-12-11 09:35:00,26.47,26.5,26.14,26.22,33500.0,22.2074,22.2325,21.9305,21.9976,33500.0
2017-12-11 09:40:00,26.22,26.41,26.22,26.36,119570.0,21.9976,22.157,21.9976,22.1151,119570.0
2017-12-11 09:45:00,26.36,26.39,26.25,26.3,21396.0,22.1151,22.1402,22.0228,22.0647,21396.0
2017-12-11 09:50:00,26.28,26.34,26.25,26.34,18646.0,22.048,22.0983,22.0228,22.0983,18646.0
2017-12-11 09:55:00,26.34,26.41,26.3,26.38,23908.0,22.0983,22.157,22.0647,22.1318,23908.0
2017-12-11 10:00:00,26.36,26.37,26.3,26.34,14280.0,22.1151,22.1235,22.0647,22.0983,14280.0
2017-12-11 10:05:00,26.31,26.31,26.23,26.3,24798.0,22.0731,22.0731,22.006,22.0647,24798.0
2017-12-11 10:10:00,26.29,26.38,26.29,26.37,8800.0,22.0563,22.1318,22.0563,22.1235,8800.0
2017-12-11 10:15:00,26.4,26.43,26.31,26.32,16462.0,22.1486,22.1738,22.0731,22.0815,16462.0
2017-12-11 10:20:00,26.29,26.36,26.27,26.36,15100.0,22.0563,22.1151,22.0396,22.1151,15100.0
2017-12-11 10:25:00,26.4,26.41,26.35,26.38,106154.0,22.1486,22.157,22.1067,22.1318,106154.0
2017-12-11 10:30:00,26.35,26.38,26.27,26.28,29474.0,22.1067,22.1318,22.0396,22.048,29474.0
2017-12-11 10:35:00,26.29,26.45,26.29,26.41,18456.0,22.0563,22.1906,22.0563,22.157,18456.0
2017-12-11 10:40:00,26.4,26.41,26.36,26.36,11200.0,22.1486,22.157,22.1151,22.1151,11200.0
2017-12-11 10:45:00,26.38,26.47,26.37,26.46,11006.0,22.1318,22.2074,22.1235,22.199,11006.0
2017-12-11 10:50:00,26.46,26.5,26.42,26.49,15062.0,22.199,22.2325,22.1654,22.2241,15062.0
2017-12-11 10:55:00,26.49,26.49,26.42,26.43,10080.0,22.2241,22.2241,22.1654,22.1738,10080.0
2017-12-11 11:00:00,26.39,26.47,26.36,26.45,24116.0,22.1402,22.2074,22.1151,22.1906,24116.0
2017-12-11 11:05:00,26.46,26.49,26.39,26.4,14844.0,22.199,22.2241,22.1402,22.1486,14844.0
2017-12-11 11:10:00,26.4,26.48,26.39,26.39,74962.0,22.1486,22.2157,22.1402,22.1402,74962.0
2017-12-11 11:15:00,26.4,26.4,26.34,26.35,30114.0,22.1486,22.1486,22.0983,22.1067,30114.0
2017-12-11 11:20:00,26.34,26.42,26.31,26.35,14194.0,22.0983,22.1654,22.0731,22.1067,14194.0
2017-12-11 11:25:00,26.35,26.43,26.34,26.38,13800.0,22.1067,22.1738,22.0983,22.1318,13800.0
2017-12-11 11:30:00,26.38,26.47,26.37,26.45,35968.0,22.1318,22.2074,22.1235,22.1906,35968.0
2017-12-11 11:35:00,26.43,26.43,26.38,26.42,74400.0,22.1738,22.1738,22.1318,22.1654,74400.0
2017-12-11 11:40:00,26.4,26.42,26.36,26.36,27142.0,22.1486,22.1654,22.1151,22.1151,27142.0
2017-12-11 11:45:00,26.36,26.39,26.33,26.33,10470.0,22.1151,22.1402,22.0899,22.0899,10470.0
2017-12-11 11:50:00,26.34,26.34,26.25,26.3,16180.0,22.0983,22.0983,22.0228,22.0647,16180.0
2017-12-11 11:55:00,26.3,26.34,26.25,26.32,13904.0,22.0647,22.0983,22.0228,22.0815,13904.0
2017-12-11 12:00:00,26.32,26.33,26.28,26.29,4000.0,22.0815,22.0899,22.048,22.0563,4000.0
2017-12-11 12:05:00,26.28,26.28,26.21,26.22,15168.0,22.048,22.048,21.9892,21.9976,15168.0
2017-12-11 12:10:00,26.21,26.29,26.21,26.23,16564.0,21.9892,22.0563,21.9892,22.006,16564.0
2017-12-11 12:15:00,26.22,26.24,26.2,26.21,7886.0,21.9976,22.0144,21.9808,21.9892,7886.0
2017-12-11 12:20:00,26.22,26.29,26.19,26.24,12608.0,21.9976,22.0563,21.9724,22.0144,12608.0
2017-12-11 12:25:00,26.22,26.27,26.2,26.27,9540.0,21.9976,22.0396,21.9808,22.0396,9540.0
2017-12-11 12:30:00,26.26,26.3,26.22,26.3,6974.0,22.0312,22.0647,21.9976,22.0647,6974.0
2017-12-11 12:35:00,26.31,26.32,26.25,26.31,14418.0,22.0731,22.0815,22.0228,22.0731,14418.0
2017-12-11 12:40:00,26.31,26.36,26.31,26.33,14800.0,22.0731,22.1151,22.0731,22.0899,14800.0
2017-12-11 12:45:00,26.31,26.34,26.29,26.29,4400.0,22.0731,22.0983,22.0563,22.0563,4400.0
2017-12-11 12:50:00,26.3,26.32,26.27,26.3,7354.0,22.0647,22.0815,22.0396,22.0647,7354.0
2017-12-11 12:55:00,26.31,26.34,26.29,26.34,12052.0,22.0731,22.0983,22.0563,22.0983,12052.0
2017-12-11 13:00:00,26.36,26.36,26.29,26.29,4612.0,22.1151,22.1151,22.0563,22.0563,4612.0
2017-12-11 13:05:00,26.28,26.3,26.23,26.29,25286.0,22.048,22.0647,22.006,22.0563,25286.0
2017-12-11 13:10:00,26.28,26.29,26.25,26.25,4400.0,22.048,22.0563,22.0228,22.0228,4400.0
2017-12-11 13:15:00,26.23,26.25,26.22,26.22,5200.0,22.006,22.0228,21.9976,21.9976,5200.0
2017-12-11 13:20:00,26.21,26.27,26.2,26.23,48700.0,21.9892,22.0396,21.9808,22.006,48700.0
2017-12-11 13:25:00,26.24,26.24,26.21,26.24,12586.0,22.0144,22.0144,21.9892,22.0144,12586.0
2017-12-11 13:30:00,26.22,26.23,26.21,26.23,2718.0,21.9976,22.006,21.9892,22.006,2718.0
2017-12-11 13:35:00,26.22,26.28,26.21,26.28,9506.0,21.9976,22.048,21.9892,22.048,9506.0
2017-12-11 13:40:00,26.28,26.29,26.28,26.29,14010.0,22.048,22.0563,22.048,22.0563,14010.0
2017-12-11 13:45:00,26.29,26.31,26.28,26.31,3600.0,22.0563,22.0731,22.048,22.0731,3600.0
2017-12-11 13:50:00,26.3,26.31,26.28,26.3,12246.0,22.0647,22.0731,22.048,22.0647,12246.0
2017-12-11 13:55:00,26.3,26.31,26.28,26.28,5750.0,22.0647,22.0731,22.048,22.048,5750.0
2017-12-11 14:00:00,26.3,26.32,26.28,26.3,5800.0,22.0647,22.0815,22.048,22.0647,5800.0
2017-12-11 14:05:00,26.3,26.34,26.3,26.34,9414.0,22.0647,22.0983,22.0647,22.0983,9414.0
2017-12-11 14:10:00,26.34,26.35,26.33,26.34,6400.0,22.0983,22.1067,22.0899,22.0983,6400.0
2017-12-11 14:15:00,26.33,26.34,26.33,26.34,9828.0,22.0899,22.0983,22.0899,22.0983,9828.0
2017-12-11 14:20:00,26.34,26.34,26.3,26.3,12038.0,22.0983,22.0983,22.0647,22.0647,12038.0
2017-12-11 14:25:00,26.3,26.32,26.29,26.29,10956.0,22.0647,22.0815,22.0563,22.0563,10956.0
2017-12-11 14:30:00,26.29,26.31,26.28,26.29,13392.0,22.0563,22.0731,22.048,22.0563,13392.0
2017-12-11 14:35:00,26.28,26.28,26.26,26.28,8564.0,22.048,22.048,22.0312,22.048,8564.0
2017-12-11 14:40:00,26.27,26.27,26.25,26.26,9704.0,22.0396,22.0396,22.0228,22.0312,9704.0
2017-12-11 14:45:00,26.27,26.27,26.25,26.25,21044.0,22.0396,22.0396,22.0228,22.0228,21044.0
2017-12-11 14:50:00,26.25,26.26,26.23,26.24,11400.0,22.0228,22.0312,22.006,22.0144,11400.0
2017-12-11 14:55:00,26.24,26.25,26.22,26.23,22206.0,22.0144,22.0228,21.9976,22.006,22206.0
2017-12-11 15:00:00,26.23,26.3,26.22,26.28,148800.0,22.006,22.0647,21.9976,22.048,148800.0
2017-12-11 15:05:00,26.28,26.3,26.27,26.27,28308.0,22.048,22.0647,22.0396,22.0396,28308.0
2017-12-11 15:10:00,26.28,26.29,26.25,26.29,82730.0,22.048,22.0563,22.0228,22.0563,82730.0
2017-12-11 15:15:00,26.29,26.29,26.25,26.26,706300.0,22.0563,22.0563,22.0228,22.0312,706300.0
2017-12-11 15:20:00,26.27,26.27,26.18,26.18,653528.0,22.0396,22.0396,21.9641,21.9641,653528.0
2017-12-11 15:25:00,26.19,26.19,26.09,26.1,71940.0,21.9724,21.9724,21.8885,21.8969,71940.0
2017-12-11 15:30:00,26.1,26.13,26.09,26.11,69058.0,21.8969,21.9221,21.8885,21.9053,69058.0
2017-12-11 15:35:00,26.12,26.12,26.04,26.04,136672.0,21.9137,21.9137,21.8466,21.8466,136672.0
2017-12-11 15:40:00,26.03,26.04,25.99,26.01,151330.0,21.8382,21.8466,21.8047,21.8214,151330.0
2017-12-11 15:45:00,26.01,26.04,26.0,26.02,122584.0,21.8214,21.8466,21.813,21.8298,122584.0
2017-12-11 15:50:00,26.02,26.02,25.95,25.96,162174.0,21.8298,21.8298,21.7711,21.7795,162174.0
2017-12-11 15:55:00,25.96,26.01,25.95,26.0,389572.0,21.7795,21.8214,21.7711,21.813,389572.0
2017-12-12 09:30:00,26.0,26.08,25.9,25.93,26224.0,21.813,21.8802,21.7291,21.7543,26224.0
2017-12-12 09:35:00,25.93,25.95,25.84,25.95,17776.0,21.7543,21.7711,21.6788,21.7711,17776.0
2017-12-12 09:40:00,25.94,25.99,25.61,25.69,46028.0,21.7627,21.8047,21.4858,21.553,46028.0
2017-12-12 09:45:00,25.77,25.78,25.65,25.7,16554.0,21.6201,21.6285,21.5194,21.5614,16554.0
2017-12-12 09:50:00,25.7,25.74,25.68,25.74,17264.0,21.5614,21.5949,21.5446,21.5949,17264.0
2017-12-12 09:55:00,25.72,25.72,25.5,25.55,63986.0,21.5781,21.5781,21.3936,21.4355,63986.0
2017-12-12 10:00:00,25.57,25.57,25.43,25.46,51250.0,21.4523,21.4523,21.3348,21.36,51250.0
2017-12-12 10:05:00,25.48,25.58,25.43,25.56,22176.0,21.3768,21.4607,21.3348,21.4439,22176.0
2017-12-12 10:10:00,25.56,25.56,25.41,25.43,65552.0,21.4439,21.4439,21.3181,21.3348,65552.0
2017-12-12 10:15:00,25.41,25.5,25.38,25.45,47598.0,21.3181,21.3936,21.2929,21.3516,47598.0
2017-12-12 10:20:00,25.46,25.59,25.45,25.52,84658.0,21.36,21.4691,21.3516,21.4103,84658.0
2017-12-12 10:25:00,25.54,25.74,25.49,25.65,234938.0,21.4271,21.5949,21.3852,21.5194,234938.0
2017-12-12 10:30:00,25.67,25.67,25.55,25.67,31396.0,21.5362,21.5362,21.4355,21.5362,31396.0
2017-12-12 10:35:00,25.67,25.68,25.58,25.6,41792.0,21.5362,21.5446,21.4607,21.4775,41792.0
2017-12-12 10:40:00,25.6,25.63,25.58,25.59,33822.0,21.4775,21.5026,21.4607,21.4691,33822.0
2017-12-12 10:45:00,25.59,25.59,25.5,25.54,22362.0,21.4691,21.4691,21.3936,21.4271,22362.0
2017-12-12 10:50:00,25.53,25.59,25.48,25.48,38176.0,21.4187,21.4691,21.3768,21.3768,38176.0
2017-12-12 10:55:00,25.48,25.53,25.45,25.45,41656.0,21.3768,21.4187,21.3516,21.3516,41656.0
2017-12-12 11:00:00,25.47,25.51,25.45,25.5,57352.0,21.3684,21.402,21.3516,21.3936,57352.0
2017-12-12 11:05:00,25.5,25.53,25.45,25.46,20310.0,21.3936,21.4187,21.3516,21.36,20310.0
2017-12-12 11:10:00,25.48,25.5,25.45,25.48,32464.0,21.3768,21.3936,21.3516,21.3768,32464.0
2017-12-12 11:15:00,25.47,25.5,25.46,25.47,16600.0,21.3684,21.3936,21.36,21.3684,16600.0
2017-12-12 11:20:00,25.48,25.5,25.44,25.5,18696.0,21.3768,21.3936,21.3432,21.3936,18696.0
2017-12-12 11:25:00,25.51,25.54,25.42,25.5,46760.0,21.402,21.4271,21.3264,21.3936,46760.0
2017-12-12 11:30:00,25.5,25.55,25.48,25.48,20882.0,21.3936,21.4355,21.3768,21.3768,20882.0
2017-12-12 11:35:00,25.5,25.59,25.5,25.5,13828.0,21.3936,21.4691,21.3936,21.3936,13828.0
2017-12-12 11:40:00,25.5,25.57,25.5,25.54,16910.0,21.3936,21.4523,21.3936,21.4271,16910.0
2017-12-12 11:45:00,25.53,25.57,25.47,25.49,17304.0,21.4187,21.4523,21.3684,21.3852,17304.0
2017-12-12 11:50:00,25.48,25.5,25.46,25.49,12360.0,21.3768,21.3936,21.36,21.3852,12360.0
2017-12-12 11:55:00,25.49,25.49,25.44,25.47,10760.0,21.3852,21.3852,21.3432,21.3684,10760.0
2017-12-12 12:00:00,25.46,25.46,25.4,25.45,24748.0,21.36,21.36,21.3097,21.3516,24748.0
2017-12-12 12:05:00,25.43,25.49,25.41,25.48,11974.0,21.3348,21.3852,21.3181,21.3768,11974.0
2017-12-12 12:10:00,25.46,25.47,25.38,25.42,60502.0,21.36,21.3684,21.2929,21.3264,60502.0
2017-12-12 12:15:00,25.43,25.46,25.4,25.42,9430.0,21.3348,21.36,21.3097,21.3264,9430.0
2017-12-12 12:20:00,25.43,25.48,25.43,25.45,11316.0,21.3348,21.3768,21.3348,21.3516,11316.0
2017-12-12 12:25:00,25.45,25.49,25.43,25.45,23802.0,21.3516,21.3852,21.3348,21.3516,23802.0
2017-12-12 12:30:00,25.45,25.54,25.45,25.52,12904.0,21.3516,21.4271,21.3516,21.4103,12904.0
2017-12-12 12:35:00,25.52,25.54,25.5,25.5,12496.0,21.4103,21.4271,21.3936,21.3936,12496.0
2017-12-12 12:40:00,25.5,25.51,25.46,25.46,20400.0,21.3936,21.402,21.36,21.36,20400.0
2017-12-12 12:45:00,25.48,25.51,25.47,25.5,14400.0,21.3768,21.402,21.3684,21.3936,14400.0
2017-12-12 12:50:00,25.52,25.59,25.5,25.56,19506.0,21.4103,21.4691,21.3936,21.4439,19506.0
2017-12-12 12:55:00,25.57,25.58,25.52,25.53,10502.0,21.4523,21.4607,21.4103,21.4187,10502.0
2017-12-12 13:00:00,25.53,25.59,25.52,25.55,21162.0,21.4187,21.4691,21.4103,21.4355,21162.0
2017-12-12 13:05:00,25.55,25.6,25.55,25.6,7400.0,21.4355,21.4775,21.4355,21.4775,7400.0
2017-12-12 13:10:00,25.58,25.61,25.56,25.58,14232.0,21.4607,21.4858,21.4439,21.4607,14232.0
2017-12-12 13:15:00,25.58,25.6,25.55,25.58,12088.0,21.4607,21.4775,21.4355,21.4607,12088.0
2017-12-12 13:20:00,25.6,25.61,25.56,25.58,7502.0,21.4775,21.4858,21.4439,21.4607,7502.0
2017-12-12 13:25:00,25.56,25.61,25.55,25.61,12600.0,21.4439,21.4858,21.4355,21.4858,12600.0
2017-12-12 13:30:00,25.59,25.61,25.57,25.61,8686.0,21.4691,21.4858,21.4523,21.4858,8686.0
2017-12-12 13:35:00,25.61,25.63,25.6,25.63,11302.0,21.4858,21.5026,21.4775,21.5026,11302.0
2017-12-12 13:40:00,25.63,25.69,25.63,25.69,10822.0,21.5026,21.553,21.5026,21.553,10822.0
2017-12-12 13:45:00,25.68,25.68,25.64,25.66,23484.0,21.5446,21.5446,21.511,21.5278,23484.0
2017-12-12 13:50:00,25.66,25.67,25.64,25.66,6906.0,21.5278,21.5362,21.511,21.5278,6906.0
2017-12-12 13:55:00,25.66,25.66,25.64,25.65,10820.0,21.5278,21.5278,21.511,21.5194,10820.0
2017-12-12 14:00:00,25.64,25.66,25.62,25.66,14154.0,21.511,21.5278,21.4942,21.5278,14154.0
2017-12-12 14:05:00,25.65,25.65,25.61,25.62,29866.0,21.5194,21.5194,21.4858,21.4942,29866.0
2017-12-12 14:10:00,25.61,25.63,25.59,25.61,15864.0,21.4858,21.5026,21.4691,21.4858,15864.0
2017-12-12 14:15:00,25.59,25.6,25.58,25.6,12402.0,21.4691,21.4775,21.4607,21.4775,12402.0
2017-12-12 14:20:00,25.6,25.64,25.56,25.56,18914.0,21.4775,21.511,21.4439,21.4439,18914.0
2017-12-12 14:25:00,25.56,25.61,25.53,25.56,13678.0,21.4439,21.4858,21.4187,21.4439,13678.0
2017-12-12 14:30:00,25.58,25.61,25.56,25.57,21140.0,21.4607,21.4858,21.4439,21.4523,21140.0
2017-12-12 14:35:00,25.58,25.6,25.57,25.58,12630.0,21.4607,21.4775,21.4523,21.4607,12630.0
2017-12-12 14:40:00,25.58,25.63,25.57,25.63,16416.0,21.4607,21.5026,21.4523,21.5026,16416.0
2017-12-12 14:45:00,25.63,25.66,25.59,25.65,21568.0,21.5026,21.5278,21.4691,21.5194,21568.0
2017-12-12 14:50:00,25.65,25.66,25.64,25.65,10200.0,21.5194,21.5278,21.511,21.5194,10200.0
2017-12-12 14:55:00,25.65,25.65,25.61,25.61,11094.0,21.5194,21.5194,21.4858,21.4858,11094.0
2017-12-12 15:00:00,25.61,25.61,25.59,25.61,21000.0,21.4858,21.4858,21.4691,21.4858,21000.0
2017-12-12 15:05:00,25.6,25.61,25.57,25.57,13458.0,21.4775,21.4858,21.4523,21.4523,13458.0
2017-12-12 15:10:00,25.57,25.59,25.57,25.58,22170.0,21.4523,21.4691,21.4523,21.4607,22170.0
2017-12-12 15:15:00,25.58,25.58,25.53,25.54,34064.0,21.4607,21.4607,21.4187,21.4271,34064.0
2017-12-12 15:20:00,25.53,25.56,25.52,25.54,51238.0,21.4187,21.4439,21.4103,21.4271,51238.0
2017-12-12 15:25:00,25.55,25.56,25.53,25.53,33706.0,21.4355,21.4439,21.4187,21.4187,33706.0
2017-12-12 15:30:00,25.53,25.54,25.49,25.51,35946.0,21.4187,21.4271,21.3852,21.402,35946.0
2017-12-12 15:35:00,25.52,25.52,25.45,25.45,68996.0,21.4103,21.4103,21.3516,21.3516,68996.0
2017-12-12 15:40:00,25.46,25.47,25.43,25.47,38454.0,21.36,21.3684,21.3348,21.3684,38454.0
2017-12-12 15:45:00,25.46,25.5,25.46,25.5,57136.0,21.36,21.3936,21.36,21.3936,57136.0
2017-12-12 15:50:00,25.5,25.5,25.46,25.46,49650.0,21.3936,21.3936,21.36,21.36,49650.0
2017-12-12 15:55:00,25.47,25.48,25.43,25.45,250204.0,21.3684,21.3768,21.3348,21.3516,250204.0
2017-12-13 09:30:00,25.54,25.64,25.45,25.61,50620.0,21.4271,21.511,21.3516,21.4858,50620.0
2017-12-13 09:35:00,25.61,25.81,25.61,25.81,19630.0,21.4858,21.6536,21.4858,21.6536,19630.0
2017-12-13 09:40:00,25.76,25.79,25.62,25.75,21408.0,21.6117,21.6369,21.4942,21.6033,21408.0
2017-12-13 09:45:00,25.75,25.82,25.73,25.74,25916.0,21.6033,21.662,21.5865,21.5949,25916.0
2017-12-13 09:50:00,25.74,25.77,25.69,25.69,24800.0,21.5949,21.6201,21.553,21.553,24800.0
2017-12-13 09:55:00,25.7,25.75,25.68,25.74,20800.0,21.5614,21.6033,21.5446,21.5949,20800.0
2017-12-13 10:00:00,25.75,25.75,25.73,25.75,32210.0,21.6033,21.6033,21.5865,21.6033,32210.0
2017-12-13 10:05:00,25.75,25.75,25.67,25.71,19386.0,21.6033,21.6033,21.5362,21.5697,19386.0
2017-12-13 10:10:00,25.72,25.72,25.6,25.64,15940.0,21.5781,21.5781,21.4775,21.511,15940.0
2017-12-13 10:15:00,25.63,25.68,25.57,25.64,20682.0,21.5026,21.5446,21.4523,21.511,20682.0
2017-12-13 10:20:00,25.65,25.76,25.65,25.75,83522.0,21.5194,21.6117,21.5194,21.6033,83522.0
2017-12-13 10:25:00,25.75,25.77,25.62,25.68,31456.0,21.6033,21.6201,21.4942,21.5446,31456.0
2017-12-13 10:30:00,25.67,25.74,25.66,25.67,19456.0,21.5362,21.5949,21.5278,21.5362,19456.0
2017-12-13 10:35:00,25.67,25.68,25.61,25.65,10078.0,21.5362,21.5446,21.4858,21.5194,10078.0
2017-12-13 10:40:00,25.66,25.75,25.65,25.73,18378.0,21.5278,21.6033,21.5194,21.5865,18378.0
2017-12-13 10:45:00,25.72,25.75,25.71,25.75,15258.0,21.5781,21.6033,21.5697,21.6033,15258.0
2017-12-13 10:50:00,25.75,25.75,25.72,25.73,13814.0,21.6033,21.6033,21.5781,21.5865,13814.0
2017-12-13 10:55:00,25.74,25.75,25.72,25.73,16888.0,21.5949,21.6033,21.5781,21.5865,16888.0
2017-12-13 11:00:00,25.73,25.74,25.71,25.73,7780.0,21.5865,21.5949,21.5697,21.5865,7780.0
2017-12-13 11:05:00,25.74,25.75,25.7,25.7,28748.0,21.5949,21.6033,21.5614,21.5614,28748.0
2017-12-13 11:10:00,25.72,25.76,25.7,25.74,20042.0,21.5781,21.6117,21.5614,21.5949,20042.0
2017-12-13 11:15:00,25.73,25.75,25.71,25.72,8966.0,21.5865,21.6033,21.5697,21.5781,8966.0
2017-12-13 11:20:00,25.73,25.75,25.7,25.71,28832.0,21.5865,21.6033,21.5614,21.5697,28832.0
2017-12-13 11:25:00,25.7,25.75,25.69,25.73,12252.0,21.5614,21.6033,21.553,21.5865,12252.0
2017-12-13 11:30:00,25.75,25.8,25.75,25.8,16644.0,21.6033,21.6453,21.6033,21.6453,16644.0
2017-12-13 11:35:00,25.81,25.83,25.8,25.83,12452.0,21.6536,21.6704,21.6453,21.6704,12452.0
2017-12-13 11:40:00,25.82,25.84,25.79,25.81,10676.0,21.662,21.6788,21.6369,21.6536,10676.0
2017-12-13 11:45:00,25.79,25.86,25.78,25.86,10178.0,21.6369,21.6956,21.6285,21.6956,10178.0
2017-12-13 11:50:00,25.87,25.9,25.84,25.86,15462.0,21.704,21.7291,21.6788,21.6956,15462.0
2017-12-13 11:55:00,25.86,25.97,25.85,25.95,13364.0,21.6956,21.7879,21.6872,21.7711,13364.0
2017-12-13 12:00:00,25.95,25.99,25.93,25.98,11372.0,21.7711,21.8047,21.7543,21.7963,11372.0
2017-12-13 12:05:00,25.97,25.98,25.94,25.96,12178.0,21.7879,21.7963,21.7627,21.7795,12178.0
2017-12-13 12:10:00,25.96,25.97,25.93,25.95,8000.0,21.7795,21.7879,21.7543,21.7711,8000.0
2017-12-13 12:15:00,25.93,25.95,25.93,25.95,7480.0,21.7543,21.7711,21.7543,21.7711,7480.0
2017-12-13 12:20:00,25.92,26.01,25.92,26.0,15418.0,21.7459,21.8214,21.7459,21.813,15418.0
2017-12-13 12:25:00,25.99,26.04,25.99,26.04,12800.0,21.8047,21.8466,21.8047,21.8466,12800.0
2017-12-13 12:30:00,26.05,26.11,26.05,26.1,18878.0,21.855,21.9053,21.855,21.8969,18878.0
2017-12-13 12:35:00,26.1,26.11,26.07,26.08,21304.0,21.8969,21.9053,21.8718,21.8802,21304.0
2017-12-13 12:40:00,26.07,26.09,26.02,26.03,37182.0,21.8718,21.8885,21.8298,21.8382,37182.0
2017-12-13 12:45:00,26.03,26.11,26.02,26.09,39822.0,21.8382,21.9053,21.8298,21.8885,39822.0
2017-12-13 12:50:00,26.09,26.13,26.07,26.11,28596.0,21.8885,21.9221,21.8718,21.9053,28596.0
2017-12-13 12:55:00,26.11,26.14,26.1,26.11,21286.0,21.9053,21.9305,21.8969,21.9053,21286.0
2017-12-13 13:00:00,26.11,26.13,26.06,26.08,25602.0,21.9053,21.9221,21.8634,21.8802,25602.0
2017-12-13 13:05:00,26.08,26.11,26.07,26.11,26940.0,21.8802,21.9053,21.8718,21.9053,26940.0
2017-12-13 13:10:00,26.11,26.11,26.09,26.1,25880.0,21.9053,21.9053,21.8885,21.8969,25880.0
2017-12-13 13:15:00,26.09,26.13,26.08,26.13,29906.0,21.8885,21.9221,21.8802,21.9221,29906.0
2017-12-13 13:20:00,26.13,26.15,26.12,26.14,21634.0,21.9221,21.9389,21.9137,21.9305,21634.0
2017-12-13 13:25:00,26.14,26.17,26.14,26.15,20370.0,21.9305,21.9557,21.9305,21.9389,20370.0
2017-12-13 13:30:00,26.15,26.17,26.13,26.14,12618.0,21.9389,21.9557,21.9221,21.9305,12618.0
2017-12-13 13:35:00,26.13,26.14,26.11,26.11,11584.0,21.9221,21.9305,21.9053,21.9053,11584.0
2017-12-13 13:40:00,26.13,26.14,26.11,26.13,12388.0,21.9221,21.9305,21.9053,21.9221,12388.0
2017-12-13 13:45:00,26.14,26.18,26.14,26.18,9998.0,21.9305,21.9641,21.9305,21.9641,9998.0
2017-12-13 13:50:00,26.19,26.22,26.18,26.2,22248.0,21.9724,21.9976,21.9641,21.9808,22248.0
2017-12-13 13:55:00,26.2,26.29,26.2,26.23,17468.0,21.9808,22.0563,21.9808,22.006,17468.0
2017-12-13 14:00:00,26.25,26.36,26.22,26.35,37438.0,22.0228,22.1151,21.9976,22.1067,37438.0
2017-12-13 14:05:00,26.36,26.36,26.27,26.27,35256.0,22.1151,22.1151,22.0396,22.0396,35256.0
2017-12-13 14:10:00,26.27,26.27,26.18,26.23,63674.0,22.0396,22.0396,21.9641,22.006,63674.0
2017-12-13 14:15:00,26.23,26.29,26.23,26.25,16200.0,22.006,22.0563,22.006,22.0228,16200.0
2017-12-13 14:20:00,26.25,26.3,26.24,26.3,17030.0,22.0228,22.0647,22.0144,22.0647,17030.0
2017-12-13 14:25:00,26.29,26.36,26.29,26.35,25794.0,22.0563,22.1151,22.0563,22.1067,25794.0
2017-12-13 14:30:00,26.36,26.36,26.33,26.35,21610.0,22.1151,22.1151,22.0899,22.1067,21610.0
2017-12-13 14:35:00,26.35,26.35,26.32,26.32,24882.0,22.1067,22.1067,22.0815,22.0815,24882.0
2017-12-13 14:40:00,26.33,26.34,26.27,26.27,26824.0,22.0899,22.0983,22.0396,22.0396,26824.0
2017-12-13 14:45:00,26.26,26.27,26.23,26.24,33066.0,22.0312,22.0396,22.006,22.0144,33066.0
2017-12-13 14:50:00,26.24,26.25,26.24,26.24,24924.0,22.0144,22.0228,22.0144,22.0144,24924.0
2017-12-13 14:55:00,26.24,26.25,26.2,26.22,25444.0,22.0144,22.0228,21.9808,21.9976,25444.0
2017-12-13 15:00:00,26.23,26.25,26.23,26.23,22250.0,22.006,22.0228,22.006,22.006,22250.0
2017-12-13 15:05:00,26.23,26.25,26.18,26.18,34996.0,22.006,22.0228,21.9641,21.9641,34996.0
2017-12-13 15:10:00,26.18,26.25,26.18,26.25,21836.0,21.9641,22.0228,21.9641,22.0228,21836.0
2017-12-13 15:15:00,26.24,26.24,26.23,26.24,43100.0,22.0144,22.0144,22.006,22.0144,43100.0
2017-12-13 15:20:00,26.24,26.25,26.22,26.24,29298.0,22.0144,22.0228,21.9976,22.0144,29298.0
2017-12-13 15:25:00,26.24,26.25,26.22,26.24,41036.0,22.0144,22.0228,21.9976,22.0144,41036.0
2017-12-13 15:30:00,26.24,26.25,26.22,26.22,49686.0,22.0144,22.0228,21.9976,21.9976,49686.0
2017-12-13 15:35:00,26.22,26.23,26.18,26.2,63162.0,21.9976,22.006,21.9641,21.9808,63162.0
2017-12-13 15:40:00,26.2,26.21,26.18,26.21,53542.0,21.9808,21.9892,21.9641,21.9892,53542.0
2017-12-13 15:45:00,26.21,26.21,26.18,26.19,77482.0,21.9892,21.9892,21.9641,21.9724,77482.0
2017-12-13 15:50:00,26.18,26.19,26.16,26.17,76048.0,21.9641,21.9724,21.9473,21.9557,76048.0
2017-12-13 15:55:00,26.16,26.17,26.14,26.16,212422.0,21.9473,21.9557,21.9305,21.9473,212422.0
2017-12-14 09:30:00,26.0,26.01,25.79,25.83,105964.0,21.813,21.8214,21.6369,21.6704,105964.0
2017-12-14 09:35:00,25.9,26.11,25.89,25.99,73182.0,21.7291,21.9053,21.7208,21.8047,73182.0
2017-12-14 09:40:00,25.93,25.98,25.8,25.83,23612.0,21.7543,21.7963,21.6453,21.6704,23612.0
2017-12-14 09:45:00,25.83,25.89,25.69,25.72,109210.0,21.6704,21.7208,21.553,21.5781,109210.0
2017-12-14 09:50:00,25.7,25.72,25.54,25.54,166518.0,21.5614,21.5781,21.4271,21.4271,166518.0
2017-12-14 09:55:00,25.57,25.61,25.47,25.5,252070.0,21.4523,21.4858,21.3684,21.3936,252070.0
2017-12-14 10:00:00,25.5,25.55,25.33,25.37,139104.0,21.3936,21.4355,21.2509,21.2845,139104.0
2017-12-14 10:05:00,25.36,25.38,25.18,25.21,46898.0,21.2761,21.2929,21.1251,21.1503,46898.0
2017-12-14 10:10:00,25.23,25.24,25.18,25.23,32448.0,21.167,21.1754,21.1251,21.167,32448.0
2017-12-14 10:15:00,25.22,25.27,25.15,25.23,100452.0,21.1587,21.2006,21.0999,21.167,100452.0
2017-12-14 10:20:00,25.23,25.27,25.21,25.25,35630.0,21.167,21.2006,21.1503,21.1838,35630.0
2017-12-14 10:25:00,25.25,25.35,25.24,25.28,20540.0,21.1838,21.2677,21.1754,21.209,20540.0
2017-12-14 10:30:00,25.25,25.33,25.25,25.3,19004.0,21.1838,21.2509,21.1838,21.2258,19004.0
2017-12-14 10:35:00,25.31,25.34,25.25,25.34,22724.0,21.2342,21.2593,21.1838,21.2593,22724.0
2017-12-14 10:40:00,25.34,25.35,25.3,25.33,15228.0,21.2593,21.2677,21.2258,21.2509,15228.0
2017-12-14 10:45:00,25.33,25.37,25.3,25.36,26656.0,21.2509,21.2845,21.2258,21.2761,26656.0
2017-12-14 10:50:00,25.36,25.41,25.3,25.3,18480.0,21.2761,21.3181,21.2258,21.2258,18480.0
2017-12-14 10:55:00,25.3,25.35,25.25,25.27,78884.0,21.2258,21.2677,21.1838,21.2006,78884.0
2017-12-14 11:00:00,25.27,25.3,25.24,25.25,26676.0,21.2006,21.2258,21.1754,21.1838,26676.0
2017-12-14 11:05:00,25.25,25.27,25.2,25.24,22912.0,21.1838,21.2006,21.1419,21.1754,22912.0
2017-12-14 11:10:00,25.23,25.24,25.2,25.21,24350.0,21.167,21.1754,21.1419,21.1503,24350.0
2017-12-14 11:15:00,25.2,25.31,25.2,25.27,27512.0,21.1419,21.2342,21.1419,21.2006,27512.0
2017-12-14 11:20:00,25.25,25.28,25.12,25.16,58706.0,21.1838,21.209,21.0748,21.1083,58706.0
2017-12-14 11:25:00,25.13,25.24,25.13,25.2,12526.0,21.0831,21.1754,21.0831,21.1419,12526.0
2017-12-14 11:30:00,25.2,25.2,25.15,25.15,15914.0,21.1419,21.1419,21.0999,21.0999,15914.0
2017-12-14 11:35:00,25.14,25.24,25.11,25.24,19108.0,21.0915,21.1754,21.0664,21.1754,19108.0
2017-12-14 11:40:00,25.24,25.37,25.23,25.36,27100.0,21.1754,21.2845,21.167,21.2761,27100.0
2017-12-14 11:45:00,25.33,25.38,25.33,25.36,15446.0,21.2509,21.2929,21.2509,21.2761,15446.0
2017-12-14 11:50:00,25.36,25.42,25.35,25.4,37668.0,21.2761,21.3264,21.2677,21.3097,37668.0
2017-12-14 11:55:00,25.4,25.41,25.36,25.37,14636.0,21.3097,21.3181,21.2761,21.2845,14636.0
2017-12-14 12:00:00,25.38,25.41,25.35,25.35,11360.0,21.2929,21.3181,21.2677,21.2677,11360.0
2017-12-14 12:05:00,25.35,25.35,25.25,25.31,34062.0,21.2677,21.2677,21.1838,21.2342,34062.0
2017-12-14 12:10:00,25.3,25.3,25.25,25.25,5004.0,21.2258,21.2258,21.1838,21.1838,5004.0
2017-12-14 12:15:00,25.27,25.35,25.27,25.32,22380.0,21.2006,21.2677,21.2006,21.2425,22380.0
2017-12-14 12:20:00,25.32,25.35,25.25,25.28,15210.0,21.2425,21.2677,21.1838,21.209,15210.0
2017-12-14 12:25:00,25.28,25.31,25.26,25.28,10640.0,21.209,21.2342,21.1922,21.209,10640.0
2017-12-14 12:30:00,25.27,25.3,25.25,25.25,12868.0,21.2006,21.2258,21.1838,21.1838,12868.0
2017-12-14 12:35:00,25.25,25.41,25.24,25.41,57498.0,21.1838,21.3181,21.1754,21.3181,57498.0
2017-12-14 12:40:00,25.41,25.44,25.36,25.43,29222.0,21.3181,21.3432,21.2761,21.3348,29222.0
2017-12-14 12:45:00,25.44,25.44,25.41,25.42,9094.0,21.3432,21.3432,21.3181,21.3264,9094.0
2017-12-14 12:50:00,25.43,25.47,25.41,25.46,9922.0,21.3348,21.3684,21.3181,21.36,9922.0
2017-12-14 12:55:00,25.44,25.44,25.36,25.38,13230.0,21.3432,21.3432,21.2761,21.2929,13230.0
2017-12-14 13:00:00,25.36,25.39,25.33,25.35,24396.0,21.2761,21.3013,21.2509,21.2677,24396.0
2017-12-14 13:05:00,25.38,25.38,25.34,25.36,8240.0,21.2929,21.2929,21.2593,21.2761,8240.0
2017-12-14 13:10:00,25.36,25.38,25.34,25.34,10294.0,21.2761,21.2929,21.2593,21.2593,10294.0
2017-12-14 13:15:00,25.34,25.4,25.33,25.39,16542.0,21.2593,21.3097,21.2509,21.3013,16542.0
2017-12-14 13:20:00,25.39,25.46,25.39,25.4,17476.0,21.3013,21.36,21.3013,21.3097,17476.0
2017-12-14 13:25:00,25.4,25.43,25.38,25.41,20792.0,21.3097,21.3348,21.2929,21.3181,20792.0
2017-12-14 13:30:00,25.41,25.42,25.36,25.36,9440.0,21.3181,21.3264,21.2761,21.2761,9440.0
2017-12-14 13:35:00,25.36,25.39,25.33,25.34,26666.0,21.2761,21.3013,21.2509,21.2593,26666.0
2017-12-14 13:40:00,25.35,25.4,25.35,25.36,13558.0,21.2677,21.3097,21.2677,21.2761,13558.0
2017-12-14 13:45:00,25.35,25.37,25.33,25.35,14174.0,21.2677,21.2845,21.2509,21.2677,14174.0
2017-12-14 13:50:00,25.36,25.38,25.34,25.34,13400.0,21.2761,21.2929,21.2593,21.2593,13400.0
2017-12-14 13:55:00,25.33,25.36,25.32,25.33,18380.0,21.2509,21.2761,21.2425,21.2509,18380.0
2017-12-14 14:00:00,25.32,25.35,25.3,25.3,16006.0,21.2425,21.2677,21.2258,21.2258,16006.0
2017-12-14 14:05:00,25.3,25.31,25.24,25.25,22856.0,21.2258,21.2342,21.1754,21.1838,22856.0
2017-12-14 14:10:00,25.27,25.28,25.23,25.28,19104.0,21.2006,21.209,21.167,21.209,19104.0
2017-12-14 14:15:00,25.28,25.3,25.27,25.28,22884.0,21.209,21.2258,21.2006,21.209,22884.0
2017-12-14 14:20:00,25.27,25.28,25.18,25.2,19804.0,21.2006,21.209,21.1251,21.1419,19804.0
2017-12-14 14:25:00,25.18,25.22,25.15,25.15,27394.0,21.1251,21.1587,21.0999,21.0999,27394.0
2017-12-14 14:30:00,25.14,25.17,25.14,25.14,31266.0,21.0915,21.1167,21.0915,21.0915,31266.0
2017-12-14 14:35:00,25.14,25.18,25.14,25.14,21460.0,21.0915,21.1251,21.0915,21.0915,21460.0
2017-12-14 14:40:00,25.14,25.16,25.11,25.13,17994.0,21.0915,21.1083,21.0664,21.0831,17994.0
2017-12-14 14:45:00,25.13,25.18,25.11,25.18,26304.0,21.0831,21.1251,21.0664,21.1251,26304.0
2017-12-14 14:50:00,25.18,25.24,25.18,25.23,18444.0,21.1251,21.1754,21.1251,21.167,18444.0
2017-12-14 14:55:00,25.23,25.27,25.2,25.22,32444.0,21.167,21.2006,21.1419,21.1587,32444.0
2017-12-14 15:00:00,25.22,25.23,25.18,25.21,20210.0,21.1587,21.167,21.1251,21.1503,20210.0
2017-12-14 15:05:00,25.19,25.27,25.19,25.24,19904.0,21.1335,21.2006,21.1335,21.1754,19904.0
2017-12-14 15:10:00,25.25,25.27,25.22,25.26,22172.0,21.1838,21.2006,21.1587,21.1922,22172.0
2017-12-14 15:15:00,25.25,25.26,25.21,25.22,17500.0,21.1838,21.1922,21.1503,21.1587,17500.0
2017-12-14 15:20:00,25.22,25.24,25.2,25.23,23888.0,21.1587,21.1754,21.1419,21.167,23888.0
2017-12-14 15:25:00,25.23,25.29,25.22,25.27,20000.0,21.167,21.2174,21.1587,21.2006,20000.0
2017-12-14 15:30:00,25.28,25.32,25.27,25.3,37166.0,21.209,21.2425,21.2006,21.2258,37166.0
2017-12-14 15:35:00,25.3,25.36,25.29,25.36,34448.0,21.2258,21.2761,21.2174,21.2761,34448.0
2017-12-14 15:40:00,25.36,25.4,25.34,25.35,38192.0,21.2761,21.3097,21.2593,21.2677,38192.0
2017-12-14 15:45:00,25.36,25.36,25.32,25.33,43218.0,21.2761,21.2761,21.2425,21.2509,43218.0
2017-12-14 15:50:00,25.32,25.32,25.27,25.3,85176.0,21.2425,21.2425,21.2006,21.2258,85176.0
2017-12-14 15:55:00,25.31,25.31,25.11,25.19,676508.0,21.2342,21.2342,21.0664,21.1335,676508.0
2017-12-15 09:30:00,25.26,25.43,25.18,25.3,287446.0,21.1922,21.3348,21.1251,21.2258,287446.0
2017-12-15 09:35:00,25.3,25.41,25.28,25.33,15738.0,21.2258,21.3181,21.209,21.2509,15738.0
2017-12-15 09:40:00,25.3,25.34,25.27,25.3,15000.0,21.2258,21.2593,21.2006,21.2258,15000.0
2017-12-15 09:45:00,25.28,25.4,25.27,25.38,42564.0,21.209,21.3097,21.2006,21.2929,42564.0
2017-12-15 09:50:00,25.41,25.46,25.39,25.39,17842.0,21.3181,21.36,21.3013,21.3013,17842.0
2017-12-15 09:55:00,25.35,25.4,25.31,25.36,13706.0,21.2677,21.3097,21.2342,21.2761,13706.0
2017-12-15 10:00:00,25.36,25.39,25.32,25.35,14158.0,21.2761,21.3013,21.2425,21.2677,14158.0
2017-12-15 10:05:00,25.35,25.35,25.23,25.24,41238.0,21.2677,21.2677,21.167,21.1754,41238.0
2017-12-15 10:10:00,25.24,25.28,25.21,25.28,27704.0,21.1754,21.209,21.1503,21.209,27704.0
2017-12-15 10:15:00,25.27,25.4,25.25,25.38,9316.0,21.2006,21.3097,21.1838,21.2929,9316.0
2017-12-15 10:20:00,25.4,25.44,25.38,25.4,14000.0,21.3097,21.3432,21.2929,21.3097,14000.0
2017-12-15 10:25:00,25.4,25.49,25.35,25.46,12720.0,21.3097,21.3852,21.2677,21.36,12720.0
2017-12-15 10:30:00,25.46,25.48,25.41,25.47,10340.0,21.36,21.3768,21.3181,21.3684,10340.0
2017-12-15 10:35:00,25.43,25.45,25.41,25.42,21910.0,21.3348,21.3516,21.3181,21.3264,21910.0
2017-12-15 10:40:00,25.42,25.43,25.41,25.41,15716.0,21.3264,21.3348,21.3181,21.3181,15716.0
2017-12-15 10:45:00,25.41,25.43,25.4,25.43,5996.0,21.3181,21.3348,21.3097,21.3348,5996.0
2017-12-15 10:50:00,25.42,25.44,25.4,25.42,60524.0,21.3264,21.3432,21.3097,21.3264,60524.0
2017-12-15 10:55:00,25.42,25.43,25.39,25.39,13518.0,21.3264,21.3348,21.3013,21.3013,13518.0
2017-12-15 11:00:00,25.4,25.42,25.38,25.39,12666.0,21.3097,21.3264,21.2929,21.3013,12666.0
2017-12-15 11:05:00,25.39,25.42,25.38,25.42,8214.0,21.3013,21.3264,21.2929,21.3264,8214.0
2017-12-15 11:10:00,25.41,25.46,25.4,25.43,25178.0,21.3181,21.36,21.3097,21.3348,25178.0
2017-12-15 11:15:00,25.41,25.47,25.38,25.39,11790.0,21.3181,21.3684,21.2929,21.3013,11790.0
2017-12-15 11:20:00,25.36,25.37,25.32,25.33,10066.0,21.2761,21.2845,21.2425,21.2509,10066.0
2017-12-15 11:25:00,25.33,25.38,25.33,25.36,10940.0,21.2509,21.2929,21.2509,21.2761,10940.0
2017-12-15 11:30:00,25.36,25.4,25.36,25.39,12100.0,21.2761,21.3097,21.2761,21.3013,12100.0
2017-12-15 11:35:00,25.38,25.39,25.33,25.33,12000.0,21.2929,21.3013,21.2509,21.2509,12000.0
2017-12-15 11:40:00,25.34,25.37,25.32,25.34,14646.0,21.2593,21.2845,21.2425,21.2593,14646.0
2017-12-15 11:45:00,25.34,25.34,25.3,25.3,5676.0,21.2593,21.2593,21.2258,21.2258,5676.0
2017-12-15 11:50:00,25.3,25.34,25.28,25.28,9000.0,21.2258,21.2593,21.209,21.209,9000.0
2017-12-15 11:55:00,25.29,25.34,25.28,25.32,7384.0,21.2174,21.2593,21.209,21.2425,7384.0
2017-12-15 12:00:00,25.33,25.35,25.32,25.34,9640.0,21.2509,21.2677,21.2425,21.2593,9640.0
2017-12-15 12:05:00,25.34,25.36,25.34,25.34,10598.0,21.2593,21.2761,21.2593,21.2593,10598.0
2017-12-15 12:10:00,25.35,25.36,25.3,25.31,14080.0,21.2677,21.2761,21.2258,21.2342,14080.0
2017-12-15 12:15:00,25.31,25.32,25.28,25.29,17380.0,21.2342,21.2425,21.209,21.2174,17380.0
2017-12-15 12:20:00,25.29,25.33,25.28,25.32,14126.0,21.2174,21.2509,21.209,21.2425,14126.0
2017-12-15 12:25:00,25.32,25.34,25.31,25.32,8544.0,21.2425,21.2593,21.2342,21.2425,8544.0
2017-12-15 12:30:00,25.32,25.33,25.28,25.3,9494.0,21.2425,21.2509,21.209,21.2258,9494.0
2017-12-15 12:35:00,25.3,25.32,25.29,25.32,6748.0,21.2258,21.2425,21.2174,21.2425,6748.0
2017-12-15 12:40:00,25.32,25.36,25.32,25.35,9806.0,21.2425,21.2761,21.2425,21.2677,9806.0
2017-12-15 12:45:00,25.35,25.37,25.34,25.36,9306.0,21.2677,21.2845,21.2593,21.2761,9306.0
2017-12-15 12:50:00,25.37,25.39,25.37,25.38,9980.0,21.2845,21.3013,21.2845,21.2929,9980.0
2017-12-15 12:55:00,25.38,25.4,25.35,25.35,12506.0,21.2929,21.3097,21.2677,21.2677,12506.0
2017-12-15 13:00:00,25.36,25.36,25.33,25.34,13076.0,21.2761,21.2761,21.2509,21.2593,13076.0
2017-12-15 13:05:00,25.33,25.35,25.33,25.34,8334.0,21.2509,21.2677,21.2509,21.2593,8334.0
2017-12-15 13:10:00,25.33,25.35,25.33,25.33,6470.0,21.2509,21.2677,21.2509,21.2509,6470.0
2017-12-15 13:15:00,25.34,25.34,25.3,25.31,10886.0,21.2593,21.2593,21.2258,21.2342,10886.0
2017-12-15 13:20:00,25.3,25.3,25.28,25.29,8764.0,21.2258,21.2258,21.209,21.2174,8764.0
2017-12-15 13:25:00,25.29,25.31,25.29,25.3,5600.0,21.2174,21.2342,21.2174,21.2258,5600.0
2017-12-15 13:30:00,25.3,25.32,25.28,25.3,13020.0,21.2258,21.2425,21.209,21.2258,13020.0
2017-12-15 13:35:00,25.3,25.3,25.27,25.28,27168.0,21.2258,21.2258,21.2006,21.209,27168.0
2017-12-15 13:40:00,25.28,25.32,25.27,25.3,13316.0,21.209,21.2425,21.2006,21.2258,13316.0
2017-12-15 13:45:00,25.31,25.31,25.3,25.3,5682.0,21.2342,21.2342,21.2258,21.2258,5682.0
2017-12-15 13:50:00,25.3,25.33,25.29,25.32,16516.0,21.2258,21.2509,21.2174,21.2425,16516.0
2017-12-15 13:55:00,25.33,25.36,25.32,25.35,11216.0,21.2509,21.2761,21.2425,21.2677,11216.0
2017-12-15 14:00:00,25.35,25.39,25.34,25.38,13082.0,21.2677,21.3013,21.2593,21.2929,13082.0
2017-12-15 14:05:00,25.38,25.42,25.38,25.41,13236.0,21.2929,21.3264,21.2929,21.3181,13236.0
2017-12-15 14:10:00,25.41,25.42,25.39,25.42,9084.0,21.3181,21.3264,21.3013,21.3264,9084.0
2017-12-15 14:15:00,25.42,25.45,25.41,25.43,10586.0,21.3264,21.3516,21.3181,21.3348,10586.0
2017-12-15 14:20:00,25.43,25.47,25.42,25.47,33356.0,21.3348,21.3684,21.3264,21.3684,33356.0
2017-12-15 14:25:00,25.47,25.47,25.41,25.41,17174.0,21.3684,21.3684,21.3181,21.3181,17174.0
2017-12-15 14:30:00,25.41,25.42,25.41,25.42,13410.0,21.3181,21.3264,21.3181,21.3264,13410.0
2017-12-15 14:35:00,25.42,25.44,25.41,25.44,10784.0,21.3264,21.3432,21.3181,21.3432,10784.0
2017-12-15 14:40:00,25.43,25.47,25.43,25.46,18312.0,21.3348,21.3684,21.3348,21.36,18312.0
2017-12-15 14:45:00,25.46,25.47,25.43,25.47,13826.0,21.36,21.3684,21.3348,21.3684,13826.0
2017-12-15 14:50:00,25.47,25.48,25.46,25.48,16718.0,21.3684,21.3768,21.36,21.3768,16718.0
2017-12-15 14:55:00,25.47,25.48,25.43,25.45,10960.0,21.3684,21.3768,21.3348,21.3516,10960.0
2017-12-15 15:00:00,25.45,25.47,25.45,25.47,9506.0,21.3516,21.3684,21.3516,21.3684,9506.0
2017-12-15 15:05:00,25.47,25.49,25.47,25.49,15702.0,21.3684,21.3852,21.3684,21.3852,15702.0
2017-12-15 15:10:00,25.49,25.54,25.49,25.52,15644.0,21.3852,21.4271,21.3852,21.4103,15644.0
2017-12-15 15:15:00,25.52,25.53,25.48,25.5,20786.0,21.4103,21.4187,21.3768,21.3936,20786.0
2017-12-15 15:20:00,25.5,25.5,25.48,25.49,21948.0,21.3936,21.3936,21.3768,21.3852,21948.0
2017-12-15 15:25:00,25.49,25.51,25.49,25.5,23732.0,21.3852,21.402,21.3852,21.3936,23732.0
2017-12-15 15:30:00,25.49,25.49,25.42,25.43,49068.0,21.3852,21.3852,21.3264,21.3348,49068.0
2017-12-15 15:35:00,25.43,25.43,25.37,25.38,39032.0,21.3348,21.3348,21.2845,21.2929,39032.0
2017-12-15 15:40:00,25.37,25.37,25.32,25.36,59140.0,21.2845,21.2845,21.2425,21.2761,59140.0
2017-12-15 15:45:00,25.35,25.36,25.28,25.3,62406.0,21.2677,21.2761,21.209,21.2258,62406.0
2017-12-15 15:50:00,25.3,25.34,25.29,25.34,91256.0,21.2258,21.2593,21.2174,21.2593,91256.0
2017-12-15 15:55:00,25.33,25.35,25.31,25.35,128122.0,21.2509,21.2677,21.2342,21.2677,128122.0
2017-12-18 09:30:00,25.59,25.82,25.59,25.82,29752.0,21.4691,21.662,21.4691,21.662,29752.0
2017-12-18 09:35:00,25.91,25.92,25.75,25.81,17408.0,21.7375,21.7459,21.6033,21.6536,17408.0
2017-12-18 09:40:00,25.78,25.91,25.77,25.81,51500.0,21.6285,21.7375,21.6201,21.6536,51500.0
2017-12-18 09:45:00,25.84,25.86,25.76,25.77,44678.0,21.6788,21.6956,21.6117,21.6201,44678.0
2017-12-18 09:50:00,25.77,25.91,25.77,25.91,34304.0,21.6201,21.7375,21.6201,21.7375,34304.0
2017-12-18 09:55:00,25.92,26.08,25.92,26.08,33550.0,21.7459,21.8802,21.7459,21.8802,33550.0
2017-12-18 10:00:00,26.09,26.23,26.06,26.23,54702.0,21.8885,22.006,21.8634,22.006,54702.0
2017-12-18 10:05:00,26.22,26.27,26.18,26.18,26612.0,21.9976,22.0396,21.9641,21.9641,26612.0
2017-12-18 10:10:00,26.2,26.21,26.13,26.16,22928.0,21.9808,21.9892,21.9221,21.9473,22928.0
2017-12-18 10:15:00,26.16,26.21,26.13,26.2,21262.0,21.9473,21.9892,21.9221,21.9808,21262.0
2017-12-18 10:20:00,26.19,26.23,26.14,26.19,20492.0,21.9724,22.006,21.9305,21.9724,20492.0
2017-12-18 10:25:00,26.2,26.2,26.13,26.17,8490.0,21.9808,21.9808,21.9221,21.9557,8490.0
2017-12-18 10:30:00,26.16,26.17,26.14,26.16,11204.0,21.9473,21.9557,21.9305,21.9473,11204.0
2017-12-18 10:35:00,26.15,26.22,26.13,26.14,52092.0,21.9389,21.9976,21.9221,21.9305,52092.0
2017-12-18 10:40:00,26.15,26.16,26.11,26.13,27256.0,21.9389,21.9473,21.9053,21.9221,27256.0
2017-12-18 10:45:00,26.13,26.18,26.11,26.14,32416.0,21.9221,21.9641,21.9053,21.9305,32416.0
2017-12-18 10:50:00,26.15,26.2,26.12,26.13,28800.0,21.9389,21.9808,21.9137,21.9221,28800.0
2017-12-18 10:55:00,26.15,26.21,26.15,26.18,21384.0,21.9389,21.9892,21.9389,21.9641,21384.0
2017-12-18 11:00:00,26.18,26.18,26.11,26.13,24718.0,21.9641,21.9641,21.9053,21.9221,24718.0
2017-12-18 11:05:00,26.15,26.17,26.11,26.14,26572.0,21.9389,21.9557,21.9053,21.9305,26572.0
2017-12-18 11:10:00,26.14,26.17,26.11,26.15,39894.0,21.9305,21.9557,21.9053,21.9389,39894.0
2017-12-18 11:15:00,26.14,26.15,26.11,26.11,27640.0,21.9305,21.9389,21.9053,21.9053,27640.0
2017-12-18 11:20:00,26.11,26.16,26.11,26.15,71934.0,21.9053,21.9473,21.9053,21.9389,71934.0
2017-12-18 11:25:00,26.15,26.18,26.14,26.17,13904.0,21.9389,21.9641,21.9305,21.9557,13904.0
2017-12-18 11:30:00,26.17,26.18,26.14,26.17,19532.0,21.9557,21.9641,21.9305,21.9557,19532.0
2017-12-18 11:35:00,26.15,26.16,26.11,26.16,13758.0,21.9389,21.9473,21.9053,21.9473,13758.0
2017-12-18 11:40:00,26.15,26.16,26.15,26.15,11036.0,21.9389,21.9473,21.9389,21.9389,11036.0
2017-12-18 11:45:00,26.15,26.17,26.13,26.13,14838.0,21.9389,21.9557,21.9221,21.9221,14838.0
2017-12-18 11:50:00,26.13,26.15,26.11,26.13,11580.0,21.9221,21.9389,21.9053,21.9221,11580.0
2017-12-18 11:55:00,26.14,26.18,26.14,26.15,30006.0,21.9305,21.9641,21.9305,21.9389,30006.0
2017-12-18 12:00:00,26.16,26.17,26.13,26.14,22250.0,21.9473,21.9557,21.9221,21.9305,22250.0
2017-12-18 12:05:00,26.15,26.2,26.13,26.18,18200.0,21.9389,21.9808,21.9221,21.9641,18200.0
2017-12-18 12:10:00,26.2,26.23,26.18,26.22,22016.0,21.9808,22.006,21.9641,21.9976,22016.0
2017-12-18 12:15:00,26.22,26.25,26.22,26.24,10150.0,21.9976,22.0228,21.9976,22.0144,10150.0
2017-12-18 12:20:00,26.24,26.26,26.22,26.23,18950.0,22.0144,22.0312,21.9976,22.006,18950.0
2017-12-18 12:25:00,26.22,26.25,26.22,26.23,9800.0,21.9976,22.0228,21.9976,22.006,9800.0
2017-12-18 12:30:00,26.24,26.24,26.21,26.21,11176.0,22.0144,22.0144,21.9892,21.9892,11176.0
2017-12-18 12:35:00,26.22,26.22,26.18,26.21,16020.0,21.9976,21.9976,21.9641,21.9892,16020.0
2017-12-18 12:40:00,26.21,26.22,26.18,26.2,19832.0,21.9892,21.9976,21.9641,21.9808,19832.0
2017-12-18 12:45:00,26.2,26.21,26.18,26.21,13030.0,21.9808,21.9892,21.9641,21.9892,13030.0
2017-12-18 12:50:00,26.21,26.25,26.2,26.2,25100.0,21.9892,22.0228,21.9808,21.9808,25100.0
2017-12-18 12:55:00,26.18,26.18,26.15,26.15,14646.0,21.9641,21.9641,21.9389,21.9389,14646.0
2017-12-18 13:00:00,26.15,26.16,26.15,26.15,7902.0,21.9389,21.9473,21.9389,21.9389,7902.0
2017-12-18 13:05:00,26.15,26.27,26.15,26.25,31384.0,21.9389,22.0396,21.9389,22.0228,31384.0
2017-12-18 13:10:00,26.25,26.27,26.24,26.25,17094.0,22.0228,22.0396,22.0144,22.0228,17094.0
2017-12-18 13:15:00,26.25,26.29,26.23,26.25,9346.0,22.0228,22.0563,22.006,22.0228,9346.0
2017-12-18 13:20:00,26.27,26.29,26.26,26.29,11150.0,22.0396,22.0563,22.0312,22.0563,11150.0
2017-12-18 13:25:00,26.28,26.3,26.27,26.28,19800.0,22.048,22.0647,22.0396,22.048,19800.0
2017-12-18 13:30:00,26.29,26.3,26.28,26.28,17756.0,22.0563,22.0647,22.048,22.048,17756.0
2017-12-18 13:35:00,26.29,26.3,26.28,26.29,8800.0,22.0563,22.0647,22.048,22.0563,8800.0
2017-12-18 13:40:00,26.29,26.32,26.29,26.29,11314.0,22.0563,22.0815,22.0563,22.0563,11314.0
2017-12-18 13:45:00,26.29,26.3,26.27,26.29,12016.0,22.0563,22.0647,22.0396,22.0563,12016.0
2017-12-18 13:50:00,26.29,26.33,26.29,26.33,10600.0,22.0563,22.0899,22.0563,22.0899,10600.0
2017-12-18 13:55:00,26.33,26.36,26.33,26.35,14888.0,22.0899,22.1151,22.0899,22.1067,14888.0
2017-12-18 14:00:00,26.34,26.38,26.34,26.38,23350.0,22.0983,22.1318,22.0983,22.1318,23350.0
2017-12-18 14:05:00,26.38,26.41,26.38,26.4,21954.0,22.1318,22.157,22.1318,22.1486,21954.0
2017-12-18 14:10:00,26.4,26.41,26.39,26.4,29274.0,22.1486,22.157,22.1402,22.1486,29274.0
2017-12-18 14:15:00,26.41,26.44,26.39,26.44,14570.0,22.157,22.1822,22.1402,22.1822,14570.0
2017-12-18 14:20:00,26.43,26.47,26.43,26.47,24020.0,22.1738,22.2074,22.1738,22.2074,24020.0
2017-12-18 14:25:00,26.47,26.48,26.45,26.45,22540.0,22.2074,22.2157,22.1906,22.1906,22540.0
2017-12-18 14:30:00,26.45,26.47,26.43,26.46,16610.0,22.1906,22.2074,22.1738,22.199,16610.0
2017-12-18 14:35:00,26.46,26.48,26.42,26.43,75082.0,22.199,22.2157,22.1654,22.1738,75082.0
2017-12-18 14:40:00,26.44,26.44,26.38,26.38,11200.0,22.1822,22.1822,22.1318,22.1318,11200.0
2017-12-18 14:45:00,26.38,26.42,26.35,26.39,16576.0,22.1318,22.1654,22.1067,22.1402,16576.0
2017-12-18 14:50:00,26.39,26.4,26.36,26.4,29740.0,22.1402,22.1486,22.1151,22.1486,29740.0
2017-12-18 14:55:00,26.4,26.41,26.38,26.4,15716.0,22.1486,22.157,22.1318,22.1486,15716.0
2017-12-18 15:00:00,26.4,26.45,26.4,26.44,13034.0,22.1486,22.1906,22.1486,22.1822,13034.0
2017-12-18 15:05:00,26.44,26.44,26.4,26.42,25964.0,22.1822,22.1822,22.1486,22.1654,25964.0
2017-12-18 15:10:00,26.42,26.46,26.42,26.46,18708.0,22.1654,22.199,22.1654,22.199,18708.0
2017-12-18 15:15:00,26.46,26.46,26.42,26.42,23010.0,22.199,22.199,22.1654,22.1654,23010.0
2017-12-18 15:20:00,26.42,26.42,26.4,26.41,17668.0,22.1654,22.1654,22.1486,22.157,17668.0
2017-12-18 15:25:00,26.41,26.42,26.36,26.36,26168.0,22.157,22.1654,22.1151,22.1151,26168.0
2017-12-18 15:30:00,26.35,26.36,26.34,26.35,36792.0,22.1067,22.1151,22.0983,22.1067,36792.0
2017-12-18 15:35:00,26.35,26.36,26.33,26.35,36318.0,22.1067,22.1151,22.0899,22.1067,36318.0
2017-12-18 15:40:00,26.35,26.38,26.35,26.36,37806.0,22.1067,22.1318,22.1067,22.1151,37806.0
2017-12-18 15:45:00,26.36,26.41,26.36,26.4,52516.0,22.1151,22.157,22.1151,22.1486,52516.0
2017-12-18 15:50:00,26.4,26.41,26.39,26.4,67720.0,22.1486,22.157,22.1402,22.1486,67720.0
2017-12-18 15:55:00,26.4,26.41,26.36,26.36,151068.0,22.1486,22.157,22.1151,22.1151,151068.0
2017-12-19 09:30:00,26.55,26.68,26.55,26.65,58472.0,22.2745,22.3835,22.2745,22.3584,58472.0
2017-12-19 09:35:00,26.66,26.75,26.65,26.74,29860.0,22.3668,22.4423,22.3584,22.4339,29860.0
2017-12-19 09:40:00,26.73,26.75,26.54,26.69,42672.0,22.4255,22.4423,22.2661,22.3919,42672.0
2017-12-19 09:45:00,26.66,26.68,26.48,26.48,22522.0,22.3668,22.3835,22.2157,22.2157,22522.0
2017-12-19 09:50:00,26.46,26.54,26.46,26.5,18544.0,22.199,22.2661,22.199,22.2325,18544.0
2017-12-19 09:55:00,26.51,26.52,26.42,26.47,11372.0,22.2409,22.2493,22.1654,22.2074,11372.0
2017-12-19 10:00:00,26.46,26.47,26.32,26.32,81230.0,22.199,22.2074,22.0815,22.0815,81230.0
2017-12-19 10:05:00,26.33,26.51,26.33,26.51,22016.0,22.0899,22.2409,22.0899,22.2409,22016.0
2017-12-19 10:10:00,26.5,26.53,26.47,26.49,14892.0,22.2325,22.2577,22.2074,22.2241,14892.0
2017-12-19 10:15:00,26.49,26.57,26.49,26.56,23478.0,22.2241,22.2913,22.2241,22.2829,23478.0
2017-12-19 10:20:00,26.57,26.58,26.52,26.54,22842.0,22.2913,22.2996,22.2493,22.2661,22842.0
2017-12-19 10:25:00,26.54,26.58,26.52,26.53,18766.0,22.2661,22.2996,22.2493,22.2577,18766.0
2017-12-19 10:30:00,26.52,26.53,26.47,26.53,21566.0,22.2493,22.2577,22.2074,22.2577,21566.0
2017-12-19 10:35:00,26.52,26.55,26.5,26.55,20266.0,22.2493,22.2745,22.2325,22.2745,20266.0
2017-12-19 10:40:00,26.54,26.57,26.5,26.5,20590.0,22.2661,22.2913,22.2325,22.2325,20590.0
2017-12-19 10:45:00,26.52,26.54,26.5,26.54,16498.0,22.2493,22.2661,22.2325,22.2661,16498.0
2017-12-19 10:50:00,26.54,26.63,26.54,26.62,10560.0,22.2661,22.3416,22.2661,22.3332,10560.0
2017-12-19 10:55:00,26.63,26.65,26.61,26.64,18304.0,22.3416,22.3584,22.3248,22.35,18304.0
2017-12-19 11:00:00,26.63,26.64,26.58,26.64,13220.0,22.3416,22.35,22.2996,22.35,13220.0
2017-12-19 11:05:00,26.65,26.66,26.64,26.66,14522.0,22.3584,22.3668,22.35,22.3668,14522.0
2017-12-19 11:10:00,26.66,26.71,26.65,26.71,13626.0,22.3668,22.4087,22.3584,22.4087,13626.0
2017-12-19 11:15:00,26.71,26.73,26.68,26.72,20742.0,22.4087,22.4255,22.3835,22.4171,20742.0
2017-12-19 11:20:00,26.7,26.73,26.69,26.71,5976.0,22.4003,22.4255,22.3919,22.4087,5976.0
2017-12-19 11:25:00,26.72,26.72,26.65,26.66,13340.0,22.4171,22.4171,22.3584,22.3668,13340.0
2017-12-19 11:30:00,26.65,26.68,26.63,26.66,12732.0,22.3584,22.3835,22.3416,22.3668,12732.0
2017-12-19 11:35:00,26.67,26.67,26.64,26.64,6934.0,22.3751,22.3751,22.35,22.35,6934.0
2017-12-19 11:40:00,26.64,26.7,26.61,26.7,12246.0,22.35,22.4003,22.3248,22.4003,12246.0
2017-12-19 11:45:00,26.69,26.7,26.66,26.67,11420.0,22.3919,22.4003,22.3668,22.3751,11420.0
2017-12-19 11:50:00,26.68,26.71,26.66,26.69,12060.0,22.3835,22.4087,22.3668,22.3919,12060.0
2017-12-19 11:55:00,26.71,26.73,26.71,26.72,7000.0,22.4087,22.4255,22.4087,22.4171,7000.0
2017-12-19 12:00:00,26.72,26.74,26.68,26.71,14160.0,22.4171,22.4339,22.3835,22.4087,14160.0
2017-12-19 12:05:00,26.69,26.71,26.67,26.71,11096.0,22.3919,22.4087,22.3751,22.4087,11096.0
2017-12-19 12:10:00,26.72,26.8,26.7,26.77,19840.0,22.4171,22.4842,22.4003,22.459,19840.0
2017-12-19 12:15:00,26.76,26.77,26.72,26.77,35694.0,22.4507,22.459,22.4171,22.459,35694.0
2017-12-19 12:20:00,26.78,26.78,26.77,26.78,5416.0,22.4674,22.4674,22.459,22.4674,5416.0
2017-12-19 12:25:00,26.77,26.81,26.76,26.81,16516.0,22.459,22.4926,22.4507,22.4926,16516.0
2017-12-19 12:30:00,26.81,26.83,26.8,26.83,14046.0,22.4926,22.5094,22.4842,22.5094,14046.0
2017-12-19 12:35:00,26.83,26.85,26.82,26.84,16986.0,22.5094,22.5262,22.501,22.5178,16986.0
2017-12-19 12:40:00,26.84,26.85,26.81,26.81,21536.0,22.5178,22.5262,22.4926,22.4926,21536.0
2017-12-19 12:45:00,26.8,26.82,26.78,26.79,23876.0,22.4842,22.501,22.4674,22.4758,23876.0
2017-12-19 12:50:00,26.8,26.84,26.8,26.84,9000.0,22.4842,22.5178,22.4842,22.5178,9000.0
2017-12-19 12:55:00,26.82,26.85,26.82,26.84,11284.0,22.501,22.5262,22.501,22.5178,11284.0
2017-12-19 13:00:00,26.85,26.89,26.83,26.89,12702.0,22.5262,22.5597,22.5094,22.5597,12702.0
2017-12-19 13:05:00,26.89,26.93,26.84,26.84,25432.0,22.5597,22.5933,22.5178,22.5178,25432.0
2017-12-19 13:10:00,26.86,26.93,26.85,26.92,10300.0,22.5346,22.5933,22.5262,22.5849,10300.0
2017-12-19 13:15:00,26.92,26.93,26.91,26.93,5356.0,22.5849,22.5933,22.5765,22.5933,5356.0
2017-12-19 13:20:00,26.94,26.95,26.88,26.93,16590.0,22.6017,22.6101,22.5513,22.5933,16590.0
2017-12-19 13:25:00,26.92,26.95,26.91,26.91,13064.0,22.5849,22.6101,22.5765,22.5765,13064.0
2017-12-19 13:30:00,26.89,26.9,26.86,26.88,8096.0,22.5597,22.5681,22.5346,22.5513,8096.0
2017-12-19 13:35:00,26.88,26.89,26.86,26.89,12148.0,22.5513,22.5597,22.5346,22.5597,12148.0
2017-12-19 13:40:00,26.86,26.89,26.82,26.85,16772.0,22.5346,22.5597,22.501,22.5262,16772.0
2017-12-19 13:45:00,26.85,26.86,26.83,26.85,8800.0,22.5262,22.5346,22.5094,22.5262,8800.0
2017-12-19 13:50:00,26.84,26.85,26.82,26.83,10348.0,22.5178,22.5262,22.501,22.5094,10348.0
2017-12-19 13:55:00,26.83,26.88,26.81,26.88,9856.0,22.5094,22.5513,22.4926,22.5513,9856.0
2017-12-19 14:00:00,26.88,26.9,26.87,26.89,7148.0,22.5513,22.5681,22.5429,22.5597,7148.0
2017-12-19 14:05:00,26.9,26.9,26.84,26.84,17504.0,22.5681,22.5681,22.5178,22.5178,17504.0
2017-12-19 14:10:00,26.84,26.86,26.8,26.81,13996.0,22.5178,22.5346,22.4842,22.4926,13996.0
2017-12-19 14:15:00,26.82,26.84,26.79,26.79,17724.0,22.501,22.5178,22.4758,22.4758,17724.0
2017-12-19 14:20:00,26.79,26.79,26.76,26.77,13408.0,22.4758,22.4758,22.4507,22.459,13408.0
2017-12-19 14:25:00,26.77,26.81,26.77,26.81,19834.0,22.459,22.4926,22.459,22.4926,19834.0
2017-12-19 14:30:00,26.81,26.82,26.8,26.82,9670.0,22.4926,22.501,22.4842,22.501,9670.0
2017-12-19 14:35:00,26.81,26.83,26.79,26.81,13184.0,22.4926,22.5094,22.4758,22.4926,13184.0
2017-12-19 14:40:00,26.81,26.81,26.78,26.78,12604.0,22.4926,22.4926,22.4674,22.4674,12604.0
2017-12-19 14:45:00,26.78,26.81,26.77,26.8,21804.0,22.4674,22.4926,22.459,22.4842,21804.0
2017-12-19 14:50:00,26.79,26.8,26.76,26.78,41536.0,22.4758,22.4842,22.4507,22.4674,41536.0
2017-12-19 14:55:00,26.79,26.82,26.79,26.82,15324.0,22.4758,22.501,22.4758,22.501,15324.0
2017-12-19 15:00:00,26.82,26.86,26.82,26.85,23352.0,22.501,22.5346,22.501,22.5262,23352.0
2017-12-19 15:05:00,26.84,26.84,26.76,26.76,23660.0,22.5178,22.5178,22.4507,22.4507,23660.0
2017-12-19 15:10:00,26.77,26.79,26.76,26.78,24380.0,22.459,22.4758,22.4507,22.4674,24380.0
2017-12-19 15:15:00,26.77,26.79,26.73,26.75,31574.0,22.459,22.4758,22.4255,22.4423,31574.0
2017-12-19 15:20:00,26.75,26.82,26.75,26.8,26532.0,22.4423,22.501,22.4423,22.4842,26532.0
2017-12-19 15:25:00,26.79,26.82,26.78,26.8,25772.0,22.4758,22.501,22.4674,22.4842,25772.0
2017-12-19 15:30:00,26.8,26.88,26.8,26.88,34984.0,22.4842,22.5513,22.4842,22.5513,34984.0
2017-12-19 15:35:00,26.88,26.88,26.86,26.88,31232.0,22.5513,22.5513,22.5346,22.5513,31232.0
2017-12-19 15:40:00,26.88,26.88,26.85,26.86,43068.0,22.5513,22.5513,22.5262,22.5346,43068.0
2017-12-19 15:45:00,26.86,26.86,26.83,26.83,60616.0,22.5346,22.5346,22.5094,22.5094,60616.0
2017-12-19 15:50:00,26.83,26.84,26.81,26.84,93436.0,22.5094,22.5178,22.4926,22.5178,93436.0
2017-12-19 15:55:00,26.84,26.84,26.78,26.79,150176.0,22.5178,22.5178,22.4674,22.4758,150176.0
2017-12-20 09:30:00,26.98,27.31,26.96,27.28,55066.0,22.6352,22.9121,22.6184,22.8869,55066.0
2017-12-20 09:35:00,27.25,27.32,26.99,26.99,35190.0,22.8617,22.9205,22.6436,22.6436,35190.0
2017-12-20 09:40:00,26.98,27.01,26.84,26.86,51358.0,22.6352,22.6604,22.5178,22.5346,51358.0
2017-12-20 09:45:00,26.91,27.0,26.89,26.93,78752.0,22.5765,22.652,22.5597,22.5933,78752.0
2017-12-20 09:50:00,26.91,26.92,26.84,26.84,22734.0,22.5765,22.5849,22.5178,22.5178,22734.0
2017-12-20 09:55:00,26.87,26.93,26.84,26.93,19552.0,22.5429,22.5933,22.5178,22.5933,19552.0
2017-12-20 10:00:00,26.9,26.95,26.85,26.85,25272.0,22.5681,22.6101,22.5262,22.5262,25272.0
2017-12-20 10:05:00,26.88,26.89,26.83,26.85,12260.0,22.5513,22.5597,22.5094,22.5262,12260.0
2017-12-20 10:10:00,26.85,26.95,26.84,26.91,37996.0,22.5262,22.6101,22.5178,22.5765,37996.0
2017-12-20 10:15:00,26.93,26.93,26.8,26.8,14410.0,22.5933,22.5933,22.4842,22.4842,14410.0
2017-12-20 10:20:00,26.81,26.84,26.78,26.79,12540.0,22.4926,22.5178,22.4674,22.4758,12540.0
2017-12-20 10:25:00,26.8,26.81,26.76,26.8,16668.0,22.4842,22.4926,22.4507,22.4842,16668.0
2017-12-20 10:30:00,26.8,26.82,26.73,26.73,21636.0,22.4842,22.501,22.4255,22.4255,21636.0
2017-12-20 10:35:00,26.73,26.85,26.73,26.82,50832.0,22.4255,22.5262,22.4255,22.501,50832.0
2017-12-20 10:40:00,26.81,26.86,26.78,26.8,11138.0,22.4926,22.5346,22.4674,22.4842,11138.0
2017-12-20 10:45:00,26.8,26.86,26.78,26.86,15218.0,22.4842,22.5346,22.4674,22.5346,15218.0
2017-12-20 10:50:00,26.86,26.86,26.84,26.86,11060.0,22.5346,22.5346,22.5178,22.5346,11060.0
2017-12-20 10:55:00,26.86,26.89,26.86,26.89,24698.0,22.5346,22.5597,22.5346,22.5597,24698.0
2017-12-20 11:00:00,26.88,26.91,26.88,26.9,13440.0,22.5513,22.5765,22.5513,22.5681,13440.0
2017-12-20 11:05:00,26.9,26.92,26.9,26.92,10726.0,22.5681,22.5849,22.5681,22.5849,10726.0
2017-12-20 11:10:00,26.9,26.92,26.77,26.77,35412.0,22.5681,22.5849,22.459,22.459,35412.0
2017-12-20 11:15:00,26.77,26.81,26.74,26.81,11230.0,22.459,22.4926,22.4339,22.4926,11230.0
2017-12-20 11:20:00,26.81,26.84,26.8,26.84,10620.0,22.4926,22.5178,22.4842,22.5178,10620.0
2017-12-20 11:25:00,26.82,26.84,26.78,26.84,18268.0,22.501,22.5178,22.4674,22.5178,18268.0
2017-12-20 11:30:00,26.83,26.89,26.83,26.89,7132.0,22.5094,22.5597,22.5094,22.5597,7132.0
2017-12-20 11:35:00,26.87,26.87,26.84,26.84,11508.0,22.5429,22.5429,22.5178,22.5178,11508.0
2017-12-20 11:40:00,26.84,26.88,26.82,26.84,23060.0,22.5178,22.5513,22.501,22.5178,23060.0
2017-12-20 11:45:00,26.84,26.9,26.84,26.9,6074.0,22.5178,22.5681,22.5178,22.5681,6074.0
2017-12-20 11:50:00,26.89,26.9,26.86,26.86,11758.0,22.5597,22.5681,22.5346,22.5346,11758.0
2017-12-20 11:55:00,26.86,26.88,26.84,26.84,13248.0,22.5346,22.5513,22.5178,22.5178,13248.0
2017-12-20 12:00:00,26.83,26.84,26.8,26.8,13230.0,22.5094,22.5178,22.4842,22.4842,13230.0
2017-12-20 12:05:00,26.81,26.83,26.81,26.82,6880.0,22.4926,22.5094,22.4926,22.501,6880.0
2017-12-20 12:10:00,26.82,26.85,26.82,26.82,18496.0,22.501,22.5262,22.501,22.501,18496.0
2017-12-20 12:15:00,26.83,26.83,26.82,26.83,10382.0,22.5094,22.5094,22.501,22.5094,10382.0
2017-12-20 12:20:00,26.83,26.86,26.83,26.86,9580.0,22.5094,22.5346,22.5094,22.5346,9580.0
2017-12-20 12:25:00,26.86,26.88,26.86,26.87,13834.0,22.5346,22.5513,22.5346,22.5429,13834.0
2017-12-20 12:30:00,26.87,26.88,26.86,26.86,12372.0,22.5429,22.5513,22.5346,22.5346,12372.0
2017-12-20 12:35:00,26.86,26.86,26.83,26.85,8974.0,22.5346,22.5346,22.5094,22.5262,8974.0
2017-12-20 12:40:00,26.84,26.85,26.81,26.85,11834.0,22.5178,22.5262,22.4926,22.5262,11834.0
2017-12-20 12:45:00,26.84,26.92,26.84,26.9,13688.0,22.5178,22.5849,22.5178,22.5681,13688.0
2017-12-20 12:50:00,26.9,26.92,26.89,26.91,5440.0,22.5681,22.5849,22.5597,22.5765,5440.0
2017-12-20 12:55:00,26.91,26.91,26.86,26.86,14738.0,22.5765,22.5765,22.5346,22.5346,14738.0
2017-12-20 13:00:00,26.86,26.91,26.86,26.91,12322.0,22.5346,22.5765,22.5346,22.5765,12322.0
2017-12-20 13:05:00,26.92,26.94,26.91,26.94,8458.0,22.5849,22.6017,22.5765,22.6017,8458.0
2017-12-20 13:10:00,26.95,26.96,26.95,26.96,8128.0,22.6101,22.6184,22.6101,22.6184,8128.0
2017-12-20 13:15:00,26.96,27.01,26.96,27.01,46790.0,22.6184,22.6604,22.6184,22.6604,46790.0
2017-12-20 13:20:00,27.0,27.0,26.92,26.96,17270.0,22.652,22.652,22.5849,22.6184,17270.0
2017-12-20 13:25:00,26.96,26.99,26.96,26.98,3146.0,22.6184,22.6436,22.6184,22.6352,3146.0
2017-12-20 13:30:00,26.98,26.98,26.96,26.98,5080.0,22.6352,22.6352,22.6184,22.6352,5080.0
2017-12-20 13:35:00,26.98,26.98,26.92,26.93,9148.0,22.6352,22.6352,22.5849,22.5933,9148.0
2017-12-20 13:40:00,26.93,26.93,26.85,26.86,27844.0,22.5933,22.5933,22.5262,22.5346,27844.0
2017-12-20 13:45:00,26.86,26.89,26.86,26.87,13092.0,22.5346,22.5597,22.5346,22.5429,13092.0
2017-12-20 13:50:00,26.87,26.88,26.86,26.86,6604.0,22.5429,22.5513,22.5346,22.5346,6604.0
2017-12-20 13:55:00,26.86,26.87,26.84,26.86,32166.0,22.5346,22.5429,22.5178,22.5346,32166.0
2017-12-20 14:00:00,26.86,26.95,26.86,26.93,19120.0,22.5346,22.6101,22.5346,22.5933,19120.0
2017-12-20 14:05:00,26.93,26.97,26.91,26.97,13552.0,22.5933,22.6268,22.5765,22.6268,13552.0
2017-12-20 14:10:00,26.97,26.97,26.9,26.93,14662.0,22.6268,22.6268,22.5681,22.5933,14662.0
2017-12-20 14:15:00,26.91,26.93,26.9,26.93,8802.0,22.5765,22.5933,22.5681,22.5933,8802.0
2017-12-20 14:20:00,26.93,26.93,26.91,26.92,7576.0,22.5933,22.5933,22.5765,22.5849,7576.0
2017-12-20 14:25:00,26.92,26.92,26.86,26.86,20222.0,22.5849,22.5849,22.5346,22.5346,20222.0
2017-12-20 14:30:00,26.86,26.88,26.86,26.88,16482.0,22.5346,22.5513,22.5346,22.5513,16482.0
2017-12-20 14:35:00,26.86,26.9,26.86,26.9,14762.0,22.5346,22.5681,22.5346,22.5681,14762.0
2017-12-20 14:40:00,26.9,26.93,26.89,26.92,10480.0,22.5681,22.5933,22.5597,22.5849,10480.0
2017-12-20 14:45:00,26.92,26.92,26.89,26.92,11378.0,22.5849,22.5849,22.5597,22.5849,11378.0
2017-12-20 14:50:00,26.91,26.93,26.9,26.92,18230.0,22.5765,22.5933,22.5681,22.5849,18230.0
2017-12-20 14:55:00,26.92,26.92,26.9,26.91,21132.0,22.5849,22.5849,22.5681,22.5765,21132.0
2017-12-20 15:00:00,26.91,26.91,26.86,26.86,25930.0,22.5765,22.5765,22.5346,22.5346,25930.0
2017-12-20 15:05:00,26.87,26.92,26.87,26.92,49600.0,22.5429,22.5849,22.5429,22.5849,49600.0
2017-12-20 15:10:00,26.93,26.96,26.92,26.95,19274.0,22.5933,22.6184,22.5849,22.6101,19274.0
2017-12-20 15:15:00,26.95,26.97,26.93,26.93,34206.0,22.6101,22.6268,22.5933,22.5933,34206.0
2017-12-20 15:20:00,26.93,26.94,26.9,26.91,85370.0,22.5933,22.6017,22.5681,22.5765,85370.0
2017-12-20 15:25:00,26.9,26.97,26.9,26.97,23914.0,22.5681,22.6268,22.5681,22.6268,23914.0
2017-12-20 15:30:00,26.96,26.97,26.93,26.96,37792.0,22.6184,22.6268,22.5933,22.6184,37792.0
2017-12-20 15:35:00,26.96,26.99,26.93,26.99,41140.0,22.6184,22.6436,22.5933,22.6436,41140.0
2017-12-20 15:40:00,26.99,27.0,26.97,27.0,33282.0,22.6436,22.652,22.6268,22.652,33282.0
2017-12-20 15:45:00,26.99,27.0,26.97,26.99,85702.0,22.6436,22.652,22.6268,22.6436,85702.0
2017-12-20 15:50:00,26.99,27.0,26.97,26.97,98078.0,22.6436,22.652,22.6268,22.6268,98078.0
2017-12-20 15:55:00,26.97,26.99,26.96,26.96,160510.0,22.6268,22.6436,22.6184,22.6184,160510.0
2017-12-21 09:30:00,26.79,26.79,26.27,26.31,70670.0,22.4758,22.4758,22.0396,22.0731,70670.0
2017-12-21 09:35:00,26.31,26.35,25.88,25.89,108388.0,22.0731,22.1067,21.7124,21.7208,108388.0
2017-12-21 09:40:00,25.9,26.05,25.86,26.0,29438.0,21.7291,21.855,21.6956,21.813,29438.0
2017-12-21 09:45:00,26.01,26.06,25.96,25.99,22378.0,21.8214,21.8634,21.7795,21.8047,22378.0
2017-12-21 09:50:00,26.0,26.12,26.0,26.05,14400.0,21.813,21.9137,21.813,21.855,14400.0
2017-12-21 09:55:00,26.03,26.24,26.03,26.24,29324.0,21.8382,22.0144,21.8382,22.0144,29324.0
2017-12-21 10:00:00,26.24,26.25,26.14,26.14,24258.0,22.0144,22.0228,21.9305,21.9305,24258.0
2017-12-21 10:05:00,26.15,26.18,26.05,26.05,10772.0,21.9389,21.9641,21.855,21.855,10772.0
2017-12-21 10:10:00,26.09,26.2,26.09,26.15,24134.0,21.8885,21.9808,21.8885,21.9389,24134.0
2017-12-21 10:15:00,26.16,26.27,26.14,26.27,14258.0,21.9473,22.0396,21.9305,22.0396,14258.0
2017-12-21 10:20:00,26.28,26.29,26.17,26.19,14252.0,22.048,22.0563,21.9557,21.9724,14252.0
2017-12-21 10:25:00,26.19,26.24,26.19,26.2,4600.0,21.9724,22.0144,21.9724,21.9808,4600.0
2017-12-21 10:30:00,26.22,26.25,26.21,26.24,11920.0,21.9976,22.0228,21.9892,22.0144,11920.0
2017-12-21 10:35:00,26.27,26.3,26.21,26.22,13360.0,22.0396,22.0647,21.9892,21.9976,13360.0
2017-12-21 10:40:00,26.22,26.22,26.2,26.21,8202.0,21.9976,21.9976,21.9808,21.9892,8202.0
2017-12-21 10:45:00,26.22,26.29,26.22,26.27,10280.0,21.9976,22.0563,21.9976,22.0396,10280.0
2017-12-21 10:50:00,26.28,26.28,26.2,26.25,17350.0,22.048,22.048,21.9808,22.0228,17350.0
2017-12-21 10:55:00,26.25,26.31,26.24,26.28,16600.0,22.0228,22.0731,22.0144,22.048,16600.0
2017-12-21 11:00:00,26.28,26.32,26.28,26.32,7320.0,22.048,22.0815,22.048,22.0815,7320.0
2017-12-21 11:05:00,26.32,26.4,26.31,26.31,27716.0,22.0815,22.1486,22.0731,22.0731,27716.0
2017-12-21 11:10:00,26.33,26.33,26.28,26.28,11928.0,22.0899,22.0899,22.048,22.048,11928.0
2017-12-21 11:15:00,26.28,26.34,26.27,26.29,29624.0,22.048,22.0983,22.0396,22.0563,29624.0
2017-12-21 11:20:00,26.29,26.3,26.24,26.27,12640.0,22.0563,22.0647,22.0144,22.0396,12640.0
2017-12-21 11:25:00,26.26,26.3,26.23,26.3,25890.0,22.0312,22.0647,22.006,22.0647,25890.0
2017-12-21 11:30:00,26.34,26.38,26.31,26.33,20910.0,22.0983,22.1318,22.0731,22.0899,20910.0
2017-12-21 11:35:00,26.32,26.37,26.32,26.34,6600.0,22.0815,22.1235,22.0815,22.0983,6600.0
2017-12-21 11:40:00,26.35,26.38,26.34,26.35,17290.0,22.1067,22.1318,22.0983,22.1067,17290.0
2017-12-21 11:45:00,26.36,26.38,26.36,26.37,7222.0,22.1151,22.1318,22.1151,22.1235,7222.0
2017-12-21 11:50:00,26.36,26.36,26.33,26.36,11460.0,22.1151,22.1151,22.0899,22.1151,11460.0
2017-12-21 11:55:00,26.34,26.37,26.34,26.35,19438.0,22.0983,22.1235,22.0983,22.1067,19438.0
2017-12-21 12:00:00,26.36,26.38,26.33,26.36,12182.0,22.1151,22.1318,22.0899,22.1151,12182.0
2017-12-21 12:05:00,26.36,26.39,26.36,26.38,12648.0,22.1151,22.1402,22.1151,22.1318,12648.0
2017-12-21 12:10:00,26.38,26.38,26.34,26.35,13754.0,22.1318,22.1318,22.0983,22.1067,13754.0
2017-12-21 12:15:00,26.36,26.36,26.33,26.33,8940.0,22.1151,22.1151,22.0899,22.0899,8940.0
2017-12-21 12:20:00,26.32,26.32,26.3,26.31,9898.0,22.0815,22.0815,22.0647,22.0731,9898.0
2017-12-21 12:25:00,26.3,26.3,26.24,26.24,13548.0,22.0647,22.0647,22.0144,22.0144,13548.0
2017-12-21 12:30:00,26.25,26.27,26.25,26.27,13500.0,22.0228,22.0396,22.0228,22.0396,13500.0
2017-12-21 12:35:00,26.27,26.3,26.26,26.27,9412.0,22.0396,22.0647,22.0312,22.0396,9412.0
2017-12-21 12:40:00,26.28,26.3,26.25,26.26,21614.0,22.048,22.0647,22.0228,22.0312,21614.0
2017-12-21 12:45:00,26.25,26.28,26.25,26.26,10700.0,22.0228,22.048,22.0228,22.0312,10700.0
2017-12-21 12:50:00,26.25,26.29,26.25,26.28,7800.0,22.0228,22.0563,22.0228,22.048,7800.0
2017-12-21 12:55:00,26.28,26.32,26.28,26.3,10390.0,22.048,22.0815,22.048,22.0647,10390.0
2017-12-21 13:00:00,26.3,26.32,26.3,26.31,9336.0,22.0647,22.0815,22.0647,22.0731,9336.0
2017-12-21 13:05:00,26.32,26.35,26.3,26.3,8818.0,22.0815,22.1067,22.0647,22.0647,8818.0
2017-12-21 13:10:00,26.3,26.33,26.3,26.33,2800.0,22.0647,22.0899,22.0647,22.0899,2800.0
2017-12-21 13:15:00,26.34,26.38,26.33,26.37,9074.0,22.0983,22.1318,22.0899,22.1235,9074.0
2017-12-21 13:20:00,26.38,26.4,26.37,26.37,5000.0,22.1318,22.1486,22.1235,22.1235,5000.0
2017-12-21 13:25:00,26.39,26.4,26.37,26.4,4140.0,22.1402,22.1486,22.1235,22.1486,4140.0
2017-12-21 13:30:00,26.4,26.4,26.36,26.37,6020.0,22.1486,22.1486,22.1151,22.1235,6020.0
2017-12-21 13:35:00,26.36,26.36,26.34,26.36,20484.0,22.1151,22.1151,22.0983,22.1151,20484.0
2017-12-21 13:40:00,26.36,26.38,26.34,26.35,20056.0,22.1151,22.1318,22.0983,22.1067,20056.0
2017-12-21 13:45:00,26.34,26.35,26.34,26.34,3200.0,22.0983,22.1067,22.0983,22.0983,3200.0
2017-12-21 13:50:00,26.33,26.35,26.32,26.34,4482.0,22.0899,22.1067,22.0815,22.0983,4482.0
2017-12-21 13:55:00,26.33,26.34,26.28,26.28,17162.0,22.0899,22.0983,22.048,22.048,17162.0
2017-12-21 14:00:00,26.28,26.28,26.24,26.25,15586.0,22.048,22.048,22.0144,22.0228,15586.0
2017-12-21 14:05:00,26.25,26.27,26.25,26.25,7302.0,22.0228,22.0396,22.0228,22.0228,7302.0
2017-12-21 14:10:00,26.27,26.29,26.24,26.27,30834.0,22.0396,22.0563,22.0144,22.0396,30834.0
2017-12-21 14:15:00,26.27,26.28,26.25,26.28,14592.0,22.0396,22.048,22.0228,22.048,14592.0
2017-12-21 14:20:00,26.28,26.28,26.25,26.25,5666.0,22.048,22.048,22.0228,22.0228,5666.0
2017-12-21 14:25:00,26.25,26.25,26.21,26.22,24962.0,22.0228,22.0228,21.9892,21.9976,24962.0
2017-12-21 14:30:00,26.22,26.26,26.22,26.23,21794.0,21.9976,22.0312,21.9976,22.006,21794.0
2017-12-21 14:35:00,26.23,26.23,26.21,26.21,9280.0,22.006,22.006,21.9892,21.9892,9280.0
2017-12-21 14:40:00,26.2,26.21,26.19,26.2,16718.0,21.9808,21.9892,21.9724,21.9808,16718.0
2017-12-21 14:45:00,26.2,26.2,26.18,26.2,18274.0,21.9808,21.9808,21.9641,21.9808,18274.0
2017-12-21 14:50:00,26.2,26.21,26.18,26.18,24010.0,21.9808,21.9892,21.9641,21.9641,24010.0
2017-12-21 14:55:00,26.18,26.21,26.16,26.18,18024.0,21.9641,21.9892,21.9473,21.9641,18024.0
2017-12-21 15:00:00,26.18,26.2,26.18,26.18,16386.0,21.9641,21.9808,21.9641,21.9641,16386.0
2017-12-21 15:05:00,26.18,26.23,26.18,26.21,20656.0,21.9641,22.006,21.9641,21.9892,20656.0
2017-12-21 15:10:00,26.2,26.22,26.18,26.18,16804.0,21.9808,21.9976,21.9641,21.9641,16804.0
2017-12-21 15:15:00,26.2,26.2,26.16,26.18,33704.0,21.9808,21.9808,21.9473,21.9641,33704.0
2017-12-21 15:20:00,26.18,26.22,26.18,26.21,23654.0,21.9641,21.9976,21.9641,21.9892,23654.0
2017-12-21 15:25:00,26.2,26.25,26.2,26.25,20546.0,21.9808,22.0228,21.9808,22.0228,20546.0
2017-12-21 15:30:00,26.25,26.25,26.23,26.25,15088.0,22.0228,22.0228,22.006,22.0228,15088.0
2017-12-21 15:35:00,26.25,26.27,26.23,26.23,27314.0,22.0228,22.0396,22.006,22.006,27314.0
2017-12-21 15:40:00,26.23,26.23,26.2,26.2,39888.0,22.006,22.006,21.9808,21.9808,39888.0
2017-12-21 15:45:00,26.2,26.2,26.1,26.1,88668.0,21.9808,21.9808,21.8969,21.8969,88668.0
2017-12-21 15:50:00,26.1,26.11,26.09,26.11,82200.0,21.8969,21.9053,21.8885,21.9053,82200.0
2017-12-21 15:55:00,26.1,26.13,26.1,26.11,126370.0,21.8969,21.9221,21.8969,21.9053,126370.0
2017-12-22 09:30:00,26.12,26.12,25.92,25.95,24124.0,21.9137,21.9137,21.7459,21.7711,24124.0
2017-12-22 09:35:00,25.95,26.06,25.88,26.06,17746.0,21.7711,21.8634,21.7124,21.8634,17746.0
2017-12-22 09:40:00,26.06,26.1,26.04,26.09,11900.0,21.8634,21.8969,21.8466,21.8885,11900.0
2017-12-22 09:45:00,26.08,26.13,26.05,26.05,18040.0,21.8802,21.9221,21.855,21.855,18040.0
2017-12-22 09:50:00,26.07,26.07,25.97,25.98,20900.0,21.8718,21.8718,21.7879,21.7963,20900.0
2017-12-22 09:55:00,25.97,25.97,25.92,25.93,17440.0,21.7879,21.7879,21.7459,21.7543,17440.0
2017-12-22 10:00:00,25.94,26.0,25.93,26.0,16040.0,21.7627,21.813,21.7543,21.813,16040.0
2017-12-22 10:05:00,26.0,26.1,26.0,26.1,9800.0,21.813,21.8969,21.813,21.8969,9800.0
2017-12-22 10:10:00,26.08,26.15,26.08,26.15,15616.0,21.8802,21.9389,21.8802,21.9389,15616.0
2017-12-22 10:15:00,26.17,26.22,26.16,26.2,8692.0,21.9557,21.9976,21.9473,21.9808,8692.0
2017-12-22 10:20:00,26.22,26.25,26.21,26.24,6640.0,21.9976,22.0228,21.9892,22.0144,6640.0
2017-12-22 10:25:00,26.24,26.24,26.21,26.21,5648.0,22.0144,22.0144,21.9892,21.9892,5648.0
2017-12-22 10:30:00,26.21,26.23,26.19,26.2,7214.0,21.9892,22.006,21.9724,21.9808,7214.0
2017-12-22 10:35:00,26.21,26.29,26.21,26.29,11746.0,21.9892,22.0563,21.9892,22.0563,11746.0
2017-12-22 10:40:00,26.28,26.29,26.26,26.28,8230.0,22.048,22.0563,22.0312,22.048,8230.0
2017-12-22 10:45:00,26.28,26.34,26.27,26.34,14402.0,22.048,22.0983,22.0396,22.0983,14402.0
2017-12-22 10:50:00,26.36,26.36,26.33,26.34,15900.0,22.1151,22.1151,22.0899,22.0983,15900.0
2017-12-22 10:55:00,26.33,26.36,26.31,26.31,10306.0,22.0899,22.1151,22.0731,22.0731,10306.0
2017-12-22 11:00:00,26.29,26.3,26.28,26.3,9260.0,22.0563,22.0647,22.048,22.0647,9260.0
2017-12-22 11:05:00,26.3,26.3,26.25,26.25,20672.0,22.0647,22.0647,22.0228,22.0228,20672.0
2017-12-22 11:10:00,26.23,26.31,26.2,26.29,22170.0,22.006,22.0731,21.9808,22.0563,22170.0
2017-12-22 11:15:00,26.29,26.3,26.25,26.26,32758.0,22.0563,22.0647,22.0228,22.0312,32758.0
2017-12-22 11:20:00,26.26,26.27,26.18,26.24,13428.0,22.0312,22.0396,21.9641,22.0144,13428.0
2017-12-22 11:25:00,26.23,26.25,26.21,26.21,11454.0,22.006,22.0228,21.9892,21.9892,11454.0
2017-12-22 11:30:00,26.22,26.22,26.07,26.17,16134.0,21.9976,21.9976,21.8718,21.9557,16134.0
2017-12-22 11:35:00,26.16,26.22,26.15,26.18,11484.0,21.9473,21.9976,21.9389,21.9641,11484.0
2017-12-22 11:40:00,26.2,26.22,26.18,26.21,11362.0,21.9808,21.9976,21.9641,21.9892,11362.0
2017-12-22 11:45:00,26.21,26.21,26.17,26.17,10368.0,21.9892,21.9892,21.9557,21.9557,10368.0
2017-12-22 11:50:00,26.17,26.18,26.15,26.17,19888.0,21.9557,21.9641,21.9389,21.9557,19888.0
2017-12-22 11:55:00,26.16,26.21,26.14,26.18,16728.0,21.9473,21.9892,21.9305,21.9641,16728.0
2017-12-22 12:00:00,26.16,26.17,26.15,26.16,6690.0,21.9473,21.9557,21.9389,21.9473,6690.0
2017-12-22 12:05:00,26.17,26.23,26.16,26.22,14804.0,21.9557,22.006,21.9473,21.9976,14804.0
2017-12-22 12:10:00,26.22,26.22,26.17,26.17,5000.0,21.9976,21.9976,21.9557,21.9557,5000.0
2017-12-22 12:15:00,26.18,26.25,26.18,26.25,15042.0,21.9641,22.0228,21.9641,22.0228,15042.0
2017-12-22 12:20:00,26.24,26.27,26.24,26.25,13368.0,22.0144,22.0396,22.0144,22.0228,13368.0
2017-12-22 12:25:00,26.25,26.26,26.21,26.21,16626.0,22.0228,22.0312,21.9892,21.9892,16626.0
2017-12-22 12:30:00,26.22,26.24,26.18,26.23,13306.0,21.9976,22.0144,21.9641,22.006,13306.0
2017-12-22 12:35:00,26.23,26.25,26.21,26.21,12280.0,22.006,22.0228,21.9892,21.9892,12280.0
2017-12-22 12:40:00,26.21,26.23,26.2,26.23,25302.0,21.9892,22.006,21.9808,22.006,25302.0
2017-12-22 12:45:00,26.23,26.27,26.23,26.25,4400.0,22.006,22.0396,22.006,22.0228,4400.0
2017-12-22 12:50:00,26.25,26.29,26.25,26.29,4680.0,22.0228,22.0563,22.0228,22.0563,4680.0
2017-12-22 12:55:00,26.28,26.31,26.27,26.3,10954.0,22.048,22.0731,22.0396,22.0647,10954.0
2017-12-22 13:00:00,26.31,26.32,26.28,26.32,3000.0,22.0731,22.0815,22.048,22.0815,3000.0
2017-12-22 13:05:00,26.31,26.33,26.3,26.31,6476.0,22.0731,22.0899,22.0647,22.0731,6476.0
2017-12-22 13:10:00,26.31,26.33,26.31,26.32,9430.0,22.0731,22.0899,22.0731,22.0815,9430.0
2017-12-22 13:15:00,26.3,26.3,26.27,26.28,8800.0,22.0647,22.0647,22.0396,22.048,8800.0
2017-12-22 13:20:00,26.27,26.28,26.25,26.28,6006.0,22.0396,22.048,22.0228,22.048,6006.0
2017-12-22 13:25:00,26.26,26.27,26.24,26.24,27474.0,22.0312,22.0396,22.0144,22.0144,27474.0
2017-12-22 13:30:00,26.25,26.25,26.2,26.2,25230.0,22.0228,22.0228,21.9808,21.9808,25230.0
2017-12-22 13:35:00,26.21,26.29,26.19,26.27,33476.0,21.9892,22.0563,21.9724,22.0396,33476.0
2017-12-22 13:40:00,26.29,26.33,26.28,26.29,10756.0,22.0563,22.0899,22.048,22.0563,10756.0
2017-12-22 13:45:00,26.3,26.31,26.23,26.28,13788.0,22.0647,22.0731,22.006,22.048,13788.0
2017-12-22 13:50:00,26.26,26.3,26.26,26.29,5662.0,22.0312,22.0647,22.0312,22.0563,5662.0
2017-12-22 13:55:00,26.3,26.31,26.29,26.31,9766.0,22.0647,22.0731,22.0563,22.0731,9766.0
2017-12-22 14:00:00,26.3,26.31,26.29,26.29,12390.0,22.0647,22.0731,22.0563,22.0563,12390.0
2017-12-22 14:05:00,26.29,26.29,26.25,26.26,11536.0,22.0563,22.0563,22.0228,22.0312,11536.0
2017-12-22 14:10:00,26.27,26.28,26.25,26.27,11156.0,22.0396,22.048,22.0228,22.0396,11156.0
2017-12-22 14:15:00,26.27,26.29,26.25,26.25,11330.0,22.0396,22.0563,22.0228,22.0228,11330.0
2017-12-22 14:20:00,26.25,26.26,26.24,26.25,18048.0,22.0228,22.0312,22.0144,22.0228,18048.0
2017-12-22 14:25:00,26.27,26.28,26.25,26.25,6732.0,22.0396,22.048,22.0228,22.0228,6732.0
2017-12-22 14:30:00,26.26,26.27,26.25,26.25,8476.0,22.0312,22.0396,22.0228,22.0228,8476.0
2017-12-22 14:35:00,26.25,26.25,26.23,26.24,8274.0,22.0228,22.0228,22.006,22.0144,8274.0
2017-12-22 14:40:00,26.24,26.24,26.22,26.22,8070.0,22.0144,22.0144,21.9976,21.9976,8070.0
2017-12-22 14:45:00,26.22,26.24,26.21,26.24,23512.0,21.9976,22.0144,21.9892,22.0144,23512.0
2017-12-22 14:50:00,26.25,26.29,26.25,26.28,8290.0,22.0228,22.0563,22.0228,22.048,8290.0
2017-12-22 14:55:00,26.27,26.28,26.24,26.25,6800.0,22.0396,22.048,22.0144,22.0228,6800.0
2017-12-22 15:00:00,26.25,26.27,26.25,26.26,14194.0,22.0228,22.0396,22.0228,22.0312,14194.0
2017-12-22 15:05:00,26.26,26.27,26.25,26.26,6650.0,22.0312,22.0396,22.0228,22.0312,6650.0
2017-12-22 15:10:00,26.26,26.27,26.25,26.26,12920.0,22.0312,22.0396,22.0228,22.0312,12920.0
2017-12-22 15:15:00,26.26,26.29,26.25,26.28,19218.0,22.0312,22.0563,22.0228,22.048,19218.0
2017-12-22 15:20:00,26.27,26.27,26.22,26.24,15154.0,22.0396,22.0396,21.9976,22.0144,15154.0
2017-12-22 15:25:00,26.24,26.28,26.24,26.25,20052.0,22.0144,22.048,22.0144,22.0228,20052.0
2017-12-22 15:30:00,26.25,26.25,26.24,26.25,18382.0,22.0228,22.0228,22.0144,22.0228,18382.0
2017-12-22 15:35:00,26.25,26.25,26.22,26.23,22722.0,22.0228,22.0228,21.9976,22.006,22722.0
2017-12-22 15:40:00,26.21,26.23,26.18,26.2,49920.0,21.9892,22.006,21.9641,21.9808,49920.0
2017-12-22 15:45:00,26.2,26.23,26.2,26.21,39672.0,21.9808,22.006,21.9808,21.9892,39672.0
2017-12-22 15:50:00,26.21,26.21,26.18,26.2,53640.0,21.9892,21.9892,21.9641,21.9808,53640.0
2017-12-22 15:55:00,26.2,26.27,26.2,26.26,107088.0,21.9808,22.0396,21.9808,22.0312,107088.0
2017-12-26 09:30:00,26.43,26.65,26.43,26.65,19102.0,22.1738,22.3584,22.1738,22.3584,19102.0
2017-12-26 09:35:00,26.59,26.87,26.59,26.72,18710.0,22.308,22.5429,22.308,22.4171,18710.0
2017-12-26 09:40:00,26.72,26.82,26.71,26.79,9978.0,22.4171,22.501,22.4087,22.4758,9978.0
2017-12-26 09:45:00,26.78,26.8,26.69,26.69,10260.0,22.4674,22.4842,22.3919,22.3919,10260.0
2017-12-26 09:50:00,26.68,26.68,26.6,26.6,24362.0,22.3835,22.3835,22.3164,22.3164,24362.0
2017-12-26 09:55:00,26.61,26.7,26.6,26.68,18526.0,22.3248,22.4003,22.3164,22.3835,18526.0
2017-12-26 10:00:00,26.68,26.82,26.67,26.82,13468.0,22.3835,22.501,22.3751,22.501,13468.0
2017-12-26 10:05:00,26.82,26.82,26.73,26.73,10640.0,22.501,22.501,22.4255,22.4255,10640.0
2017-12-26 10:10:00,26.73,26.77,26.71,26.73,18204.0,22.4255,22.459,22.4087,22.4255,18204.0
2017-12-26 10:15:00,26.73,26.79,26.72,26.79,21884.0,22.4255,22.4758,22.4171,22.4758,21884.0
2017-12-26 10:20:00,26.79,26.79,26.68,26.68,63900.0,22.4758,22.4758,22.3835,22.3835,63900.0
2017-12-26 10:25:00,26.7,26.75,26.66,26.67,10194.0,22.4003,22.4423,22.3668,22.3751,10194.0
2017-12-26 10:30:00,26.69,26.76,26.69,26.72,10062.0,22.3919,22.4507,22.3919,22.4171,10062.0
2017-12-26 10:35:00,26.71,26.72,26.66,26.69,13290.0,22.4087,22.4171,22.3668,22.3919,13290.0
2017-12-26 10:40:00,26.7,26.7,26.68,26.7,7208.0,22.4003,22.4003,22.3835,22.4003,7208.0
2017-12-26 10:45:00,26.7,26.7,26.68,26.68,7022.0,22.4003,22.4003,22.3835,22.3835,7022.0
2017-12-26 10:50:00,26.67,26.7,26.66,26.66,15824.0,22.3751,22.4003,22.3668,22.3668,15824.0
2017-12-26 10:55:00,26.66,26.68,26.63,26.63,40352.0,22.3668,22.3835,22.3416,22.3416,40352.0
2017-12-26 11:00:00,26.65,26.68,26.64,26.68,4676.0,22.3584,22.3835,22.35,22.3835,4676.0
2017-12-26 11:05:00,26.68,26.68,26.61,26.64,18458.0,22.3835,22.3835,22.3248,22.35,18458.0
2017-12-26 11:10:00,26.65,26.67,26.6,26.67,17554.0,22.3584,22.3751,22.3164,22.3751,17554.0
2017-12-26 11:15:00,26.65,26.71,26.63,26.68,18080.0,22.3584,22.4087,22.3416,22.3835,18080.0
2017-12-26 11:20:00,26.67,26.67,26.66,26.67,800.0,22.3751,22.3751,22.3668,22.3751,800.0
2017-12-26 11:25:00,26.67,26.67,26.61,26.63,24572.0,22.3751,22.3751,22.3248,22.3416,24572.0
2017-12-26 11:30:00,26.63,26.63,26.59,26.59,8500.0,22.3416,22.3416,22.308,22.308,8500.0
2017-12-26 11:35:00,26.6,26.61,26.57,26.59,11150.0,22.3164,22.3248,22.2913,22.308,11150.0
2017-12-26 11:40:00,26.6,26.65,26.58,26.65,6982.0,22.3164,22.3584,22.2996,22.3584,6982.0
2017-12-26 11:45:00,26.66,26.66,26.61,26.65,11012.0,22.3668,22.3668,22.3248,22.3584,11012.0
2017-12-26 11:50:00,26.66,26.66,26.61,26.61,8400.0,22.3668,22.3668,22.3248,22.3248,8400.0
2017-12-26 11:55:00,26.61,26.61,26.58,26.58,6880.0,22.3248,22.3248,22.2996,22.2996,6880.0
2017-12-26 12:00:00,26.58,26.63,26.57,26.61,15796.0,22.2996,22.3416,22.2913,22.3248,15796.0
2017-12-26 12:05:00,26.61,26.62,26.57,26.59,24436.0,22.3248,22.3332,22.2913,22.308,24436.0
2017-12-26 12:10:00,26.59,26.6,26.59,26.59,4802.0,22.308,22.3164,22.308,22.308,4802.0
2017-12-26 12:15:00,26.58,26.61,26.58,26.61,13240.0,22.2996,22.3248,22.2996,22.3248,13240.0
2017-12-26 12:20:00,26.61,26.61,26.59,26.59,8416.0,22.3248,22.3248,22.308,22.308,8416.0
2017-12-26 12:25:00,26.61,26.66,26.6,26.66,15400.0,22.3248,22.3668,22.3164,22.3668,15400.0
2017-12-26 12:30:00,26.66,26.67,26.63,26.64,12606.0,22.3668,22.3751,22.3416,22.35,12606.0
2017-12-26 12:35:00,26.66,26.66,26.64,26.65,15962.0,22.3668,22.3668,22.35,22.3584,15962.0
2017-12-26 12:40:00,26.66,26.66,26.62,26.62,6596.0,22.3668,22.3668,22.3332,22.3332,6596.0
2017-12-26 12:45:00,26.6,26.61,26.58,26.6,5000.0,22.3164,22.3248,22.2996,22.3164,5000.0
2017-12-26 12:50:00,26.59,26.59,26.56,26.58,7600.0,22.308,22.308,22.2829,22.2996,7600.0
2017-12-26 12:55:00,26.6,26.61,26.59,26.61,6618.0,22.3164,22.3248,22.308,22.3248,6618.0
2017-12-26 13:00:00,26.61,26.61,26.59,26.6,10202.0,22.3248,22.3248,22.308,22.3164,10202.0
2017-12-26 13:05:00,26.59,26.61,26.57,26.6,18180.0,22.308,22.3248,22.2913,22.3164,18180.0
2017-12-26 13:10:00,26.58,26.61,26.58,26.61,7800.0,22.2996,22.3248,22.2996,22.3248,7800.0
2017-12-26 13:15:00,26.61,26.66,26.61,26.65,5200.0,22.3248,22.3668,22.3248,22.3584,5200.0
2017-12-26 13:20:00,26.66,26.68,26.66,26.68,5800.0,22.3668,22.3835,22.3668,22.3835,5800.0
2017-12-26 13:25:00,26.67,26.68,26.65,26.65,8450.0,22.3751,22.3835,22.3584,22.3584,8450.0
2017-12-26 13:30:00,26.67,26.69,26.66,26.66,10078.0,22.3751,22.3919,22.3668,22.3668,10078.0
2017-12-26 13:35:00,26.65,26.68,26.65,26.67,2418.0,22.3584,22.3835,22.3584,22.3751,2418.0
2017-12-26 13:40:00,26.65,26.68,26.65,26.67,9564.0,22.3584,22.3835,22.3584,22.3751,9564.0
2017-12-26 13:45:00,26.67,26.68,26.66,26.67,3550.0,22.3751,22.3835,22.3668,22.3751,3550.0
2017-12-26 13:50:00,26.66,26.68,26.66,26.68,8038.0,22.3668,22.3835,22.3668,22.3835,8038.0
2017-12-26 13:55:00,26.68,26.68,26.66,26.67,7322.0,22.3835,22.3835,22.3668,22.3751,7322.0
2017-12-26 14:00:00,26.67,26.68,26.64,26.68,7698.0,22.3751,22.3835,22.35,22.3835,7698.0
2017-12-26 14:05:00,26.67,26.67,26.63,26.64,9484.0,22.3751,22.3751,22.3416,22.35,9484.0
2017-12-26 14:10:00,26.64,26.65,26.61,26.63,10108.0,22.35,22.3584,22.3248,22.3416,10108.0
2017-12-26 14:15:00,26.61,26.64,26.61,26.64,7258.0,22.3248,22.35,22.3248,22.35,7258.0
2017-12-26 14:20:00,26.64,26.66,26.64,26.65,7126.0,22.35,22.3668,22.35,22.3584,7126.0
2017-12-26 14:25:00,26.65,26.66,26.63,26.65,7774.0,22.3584,22.3668,22.3416,22.3584,7774.0
2017-12-26 14:30:00,26.65,26.66,26.65,26.65,4200.0,22.3584,22.3668,22.3584,22.3584,4200.0
2017-12-26 14:35:00,26.66,26.67,26.66,26.67,5506.0,22.3668,22.3751,22.3668,22.3751,5506.0
2017-12-26 14:40:00,26.68,26.68,26.67,26.68,15034.0,22.3835,22.3835,22.3751,22.3835,15034.0
2017-12-26 14:45:00,26.68,26.7,26.67,26.68,9676.0,22.3835,22.4003,22.3751,22.3835,9676.0
2017-12-26 14:50:00,26.69,26.73,26.68,26.72,15604.0,22.3919,22.4255,22.3835,22.4171,15604.0
2017-12-26 14:55:00,26.73,26.73,26.68,26.68,11162.0,22.4255,22.4255,22.3835,22.3835,11162.0
2017-12-26 15:00:00,26.69,26.71,26.68,26.71,22334.0,22.3919,22.4087,22.3835,22.4087,22334.0
2017-12-26 15:05:00,26.7,26.7,26.68,26.68,15754.0,22.4003,22.4003,22.3835,22.3835,15754.0
2017-12-26 15:10:00,26.68,26.71,26.68,26.71,14220.0,22.3835,22.4087,22.3835,22.4087,14220.0
2017-12-26 15:15:00,26.72,26.72,26.61,26.61,17202.0,22.4171,22.4171,22.3248,22.3248,17202.0
2017-12-26 15:20:00,26.61,26.67,26.61,26.65,31104.0,22.3248,22.3751,22.3248,22.3584,31104.0
2017-12-26 15:25:00,26.65,26.66,26.6,26.64,18064.0,22.3584,22.3668,22.3164,22.35,18064.0
2017-12-26 15:30:00,26.64,26.64,26.61,26.63,15778.0,22.35,22.35,22.3248,22.3416,15778.0
2017-12-26 15:35:00,26.62,26.65,26.61,26.63,12702.0,22.3332,22.3584,22.3248,22.3416,12702.0
2017-12-26 15:40:00,26.63,26.65,26.61,26.64,21180.0,22.3416,22.3584,22.3248,22.35,21180.0
2017-12-26 15:45:00,26.65,26.67,26.63,26.67,29484.0,22.3584,22.3751,22.3416,22.3751,29484.0
2017-12-26 15:50:00,26.68,26.68,26.63,26.64,38582.0,22.3835,22.3835,22.3416,22.35,38582.0
2017-12-26 15:55:00,26.63,26.67,26.62,26.66,84234.0,22.3416,22.3751,22.3332,22.3668,84234.0
2017-12-27 09:30:00,26.44,26.63,26.09,26.37,101236.0,22.1822,22.3416,21.8885,22.1235,101236.0
2017-12-27 09:35:00,26.33,26.54,26.33,26.53,9610.0,22.0899,22.2661,22.0899,22.2577,9610.0
2017-12-27 09:40:00,26.52,26.71,26.51,26.68,27840.0,22.2493,22.4087,22.2409,22.3835,27840.0
2017-12-27 09:45:00,26.68,26.68,26.61,26.65,45906.0,22.3835,22.3835,22.3248,22.3584,45906.0
2017-12-27 09:50:00,26.64,26.73,26.57,26.73,32850.0,22.35,22.4255,22.2913,22.4255,32850.0
2017-12-27 09:55:00,26.72,26.73,26.6,26.68,21204.0,22.4171,22.4255,22.3164,22.3835,21204.0
2017-12-27 10:00:00,26.68,26.72,26.62,26.64,24540.0,22.3835,22.4171,22.3332,22.35,24540.0
2017-12-27 10:05:00,26.62,26.72,26.61,26.68,18152.0,22.3332,22.4171,22.3248,22.3835,18152.0
2017-12-27 10:10:00,26.69,26.7,26.61,26.61,18548.0,22.3919,22.4003,22.3248,22.3248,18548.0
2017-12-27 10:15:00,26.59,26.61,26.56,26.57,15266.0,22.308,22.3248,22.2829,22.2913,15266.0
2017-12-27 10:20:00,26.55,26.65,26.54,26.65,15170.0,22.2745,22.3584,22.2661,22.3584,15170.0
2017-12-27 10:25:00,26.64,26.68,26.64,26.67,13930.0,22.35,22.3835,22.35,22.3751,13930.0
2017-12-27 10:30:00,26.69,26.7,26.67,26.69,7200.0,22.3919,22.4003,22.3751,22.3919,7200.0
2017-12-27 10:35:00,26.7,26.7,26.61,26.62,14028.0,22.4003,22.4003,22.3248,22.3332,14028.0
2017-12-27 10:40:00,26.61,26.61,26.56,26.6,18638.0,22.3248,22.3248,22.2829,22.3164,18638.0
2017-12-27 10:45:00,26.6,26.6,26.54,26.55,8600.0,22.3164,22.3164,22.2661,22.2745,8600.0
2017-12-27 10:50:00,26.56,26.58,26.55,26.57,8000.0,22.2829,22.2996,22.2745,22.2913,8000.0
2017-12-27 10:55:00,26.59,26.59,26.54,26.54,9446.0,22.308,22.308,22.2661,22.2661,9446.0
2017-12-27 11:00:00,26.55,26.59,26.5,26.59,12400.0,22.2745,22.308,22.2325,22.308,12400.0
2017-12-27 11:05:00,26.55,26.55,26.51,26.52,7614.0,22.2745,22.2745,22.2409,22.2493,7614.0
2017-12-27 11:10:00,26.51,26.58,26.5,26.58,19514.0,22.2409,22.2996,22.2325,22.2996,19514.0
2017-12-27 11:15:00,26.56,26.6,26.56,26.58,5800.0,22.2829,22.3164,22.2829,22.2996,5800.0
2017-12-27 11:20:00,26.58,26.61,26.58,26.59,12170.0,22.2996,22.3248,22.2996,22.308,12170.0
2017-12-27 11:25:00,26.59,26.62,26.58,26.58,4000.0,22.308,22.3332,22.2996,22.2996,4000.0
2017-12-27 11:30:00,26.57,26.63,26.57,26.62,6400.0,22.2913,22.3416,22.2913,22.3332,6400.0
2017-12-27 11:35:00,26.62,26.62,26.55,26.59,60300.0,22.3332,22.3332,22.2745,22.308,60300.0
2017-12-27 11:40:00,26.59,26.67,26.58,26.64,13800.0,22.308,22.3751,22.2996,22.35,13800.0
2017-12-27 11:45:00,26.65,26.71,26.64,26.67,15852.0,22.3584,22.4087,22.35,22.3751,15852.0
2017-12-27 11:50:00,26.67,26.68,26.65,26.68,8816.0,22.3751,22.3835,22.3584,22.3835,8816.0
2017-12-27 11:55:00,26.69,26.71,26.67,26.67,13936.0,22.3919,22.4087,22.3751,22.3751,13936.0
2017-12-27 12:00:00,26.7,26.7,26.66,26.67,5036.0,22.4003,22.4003,22.3668,22.3751,5036.0
2017-12-27 12:05:00,26.67,26.68,26.66,26.68,10102.0,22.3751,22.3835,22.3668,22.3835,10102.0
2017-12-27 12:10:00,26.68,26.68,26.64,26.66,6000.0,22.3835,22.3835,22.35,22.3668,6000.0
2017-12-27 12:15:00,26.66,26.67,26.61,26.61,16638.0,22.3668,22.3751,22.3248,22.3248,16638.0
2017-12-27 12:20:00,26.61,26.65,26.61,26.64,9700.0,22.3248,22.3584,22.3248,22.35,9700.0
2017-12-27 12:25:00,26.64,26.65,26.63,26.64,5400.0,22.35,22.3584,22.3416,22.35,5400.0
2017-12-27 12:30:00,26.64,26.67,26.64,26.66,10506.0,22.35,22.3751,22.35,22.3668,10506.0
2017-12-27 12:35:00,26.67,26.68,26.65,26.68,14694.0,22.3751,22.3835,22.3584,22.3835,14694.0
2017-12-27 12:40:00,26.68,26.69,26.67,26.67,4972.0,22.3835,22.3919,22.3751,22.3751,4972.0
2017-12-27 12:45:00,26.66,26.69,26.65,26.68,9416.0,22.3668,22.3919,22.3584,22.3835,9416.0
2017-12-27 12:50:00,26.68,26.68,26.63,26.64,8862.0,22.3835,22.3835,22.3416,22.35,8862.0
2017-12-27 12:55:00,26.66,26.67,26.63,26.64,7000.0,22.3668,22.3751,22.3416,22.35,7000.0
2017-12-27 13:00:00,26.62,26.63,26.56,26.59,9082.0,22.3332,22.3416,22.2829,22.308,9082.0
2017-12-27 13:05:00,26.6,26.61,26.6,26.61,2000.0,22.3164,22.3248,22.3164,22.3248,2000.0
2017-12-27 13:10:00,26.61,26.64,26.59,26.59,4000.0,22.3248,22.35,22.308,22.308,4000.0
2017-12-27 13:15:00,26.59,26.59,26.56,26.59,4800.0,22.308,22.308,22.2829,22.308,4800.0
2017-12-27 13:20:00,26.59,26.6,26.57,26.6,3200.0,22.308,22.3164,22.2913,22.3164,3200.0
2017-12-27 13:25:00,26.57,26.59,26.56,26.58,4482.0,22.2913,22.308,22.2829,22.2996,4482.0
2017-12-27 13:30:00,26.59,26.6,26.59,26.6,2200.0,22.308,22.3164,22.308,22.3164,2200.0
2017-12-27 13:35:00,26.6,26.61,26.56,26.6,61076.0,22.3164,22.3248,22.2829,22.3164,61076.0
2017-12-27 13:40:00,26.61,26.67,26.61,26.65,6166.0,22.3248,22.3751,22.3248,22.3584,6166.0
2017-12-27 13:45:00,26.66,26.66,26.64,26.65,5400.0,22.3668,22.3668,22.35,22.3584,5400.0
2017-12-27 13:50:00,26.66,26.67,26.65,26.65,6700.0,22.3668,22.3751,22.3584,22.3584,6700.0
2017-12-27 13:55:00,26.66,26.67,26.64,26.66,6140.0,22.3668,22.3751,22.35,22.3668,6140.0
2017-12-27 14:00:00,26.66,26.67,26.65,26.67,6410.0,22.3668,22.3751,22.3584,22.3751,6410.0
2017-12-27 14:05:00,26.68,26.68,26.65,26.65,7800.0,22.3835,22.3835,22.3584,22.3584,7800.0
2017-12-27 14:10:00,26.66,26.68,26.65,26.66,7880.0,22.3668,22.3835,22.3584,22.3668,7880.0
2017-12-27 14:15:00,26.67,26.68,26.65,26.68,7436.0,22.3751,22.3835,22.3584,22.3835,7436.0
2017-12-27 14:20:00,26.68,26.71,26.67,26.71,6400.0,22.3835,22.4087,22.3751,22.4087,6400.0
2017-12-27 14:25:00,26.72,26.75,26.71,26.75,8522.0,22.4171,22.4423,22.4087,22.4423,8522.0
2017-12-27 14:30:00,26.74,26.75,26.72,26.73,11066.0,22.4339,22.4423,22.4171,22.4255,11066.0
2017-12-27 14:35:00,26.73,26.74,26.73,26.74,8424.0,22.4255,22.4339,22.4255,22.4339,8424.0
2017-12-27 14:40:00,26.74,26.77,26.73,26.73,13232.0,22.4339,22.459,22.4255,22.4255,13232.0
2017-12-27 14:45:00,26.73,26.73,26.72,26.72,10796.0,22.4255,22.4255,22.4171,22.4171,10796.0
2017-12-27 14:50:00,26.72,26.72,26.7,26.71,4556.0,22.4171,22.4171,22.4003,22.4087,4556.0
2017-12-27 14:55:00,26.71,26.74,26.7,26.72,12340.0,22.4087,22.4339,22.4003,22.4171,12340.0
2017-12-27 15:00:00,26.73,26.75,26.72,26.72,8730.0,22.4255,22.4423,22.4171,22.4171,8730.0
2017-12-27 15:05:00,26.73,26.73,26.67,26.67,16800.0,22.4255,22.4255,22.3751,22.3751,16800.0
2017-12-27 15:10:00,26.67,26.67,26.63,26.64,11122.0,22.3751,22.3751,22.3416,22.35,11122.0
2017-12-27 15:15:00,26.63,26.65,26.61,26.64,20038.0,22.3416,22.3584,22.3248,22.35,20038.0
2017-12-27 15:20:00,26.63,26.64,26.63,26.63,11456.0,22.3416,22.35,22.3416,22.3416,11456.0
2017-12-27 15:25:00,26.64,26.64,26.58,26.6,22656.0,22.35,22.35,22.2996,22.3164,22656.0
2017-12-27 15:30:00,26.61,26.64,26.6,26.64,19906.0,22.3248,22.35,22.3164,22.35,19906.0
2017-12-27 15:35:00,26.63,26.63,26.6,26.63,20410.0,22.3416,22.3416,22.3164,22.3416,20410.0
2017-12-27 15:40:00,26.64,26.66,26.62,26.64,21964.0,22.35,22.3668,22.3332,22.35,21964.0
2017-12-27 15:45:00,26.64,26.64,26.6,26.61,20732.0,22.35,22.35,22.3164,22.3248,20732.0
2017-12-27 15:50:00,26.61,26.64,26.61,26.63,21816.0,22.3248,22.35,22.3248,22.3416,21816.0
2017-12-27 15:55:00,26.63,26.64,26.62,26.63,57906.0,22.3416,22.35,22.3332,22.3416,57906.0
2017-12-28 09:30:00,26.67,26.74,26.6,26.64,20590.0,22.3751,22.4339,22.3164,22.35,20590.0
2017-12-28 09:35:00,26.66,26.67,26.54,26.59,8614.0,22.3668,22.3751,22.2661,22.308,8614.0
2017-12-28 09:40:00,26.57,26.57,26.32,26.37,29628.0,22.2913,22.2913,22.0815,22.1235,29628.0
2017-12-28 09:45:00,26.4,26.43,26.32,26.43,15578.0,22.1486,22.1738,22.0815,22.1738,15578.0
2017-12-28 09:50:00,26.39,26.4,26.28,26.32,46550.0,22.1402,22.1486,22.048,22.0815,46550.0
2017-12-28 09:55:00,26.33,26.33,26.2,26.2,46900.0,22.0899,22.0899,21.9808,21.9808,46900.0
2017-12-28 10:00:00,26.24,26.25,26.19,26.19,13178.0,22.0144,22.0228,21.9724,21.9724,13178.0
2017-12-28 10:05:00,26.18,26.19,26.12,26.19,15904.0,21.9641,21.9724,21.9137,21.9724,15904.0
2017-12-28 10:10:00,26.18,26.18,26.11,26.14,3400.0,21.9641,21.9641,21.9053,21.9305,3400.0
2017-12-28 10:15:00,26.11,26.17,26.11,26.13,19274.0,21.9053,21.9557,21.9053,21.9221,19274.0
2017-12-28 10:20:00,26.14,26.23,26.14,26.19,26928.0,21.9305,22.006,21.9305,21.9724,26928.0
2017-12-28 10:25:00,26.2,26.21,26.11,26.11,17546.0,21.9808,21.9892,21.9053,21.9053,17546.0
2017-12-28 10:30:00,26.11,26.12,26.1,26.1,28898.0,21.9053,21.9137,21.8969,21.8969,28898.0
2017-12-28 10:35:00,26.1,26.18,26.09,26.18,10508.0,21.8969,21.9641,21.8885,21.9641,10508.0
2017-12-28 10:40:00,26.19,26.22,26.17,26.18,8536.0,21.9724,21.9976,21.9557,21.9641,8536.0
2017-12-28 10:45:00,26.18,26.23,26.08,26.08,14616.0,21.9641,22.006,21.8802,21.8802,14616.0
2017-12-28 10:50:00,26.09,26.13,26.09,26.09,29636.0,21.8885,21.9221,21.8885,21.8885,29636.0
2017-12-28 10:55:00,26.08,26.11,26.02,26.11,30984.0,21.8802,21.9053,21.8298,21.9053,30984.0
2017-12-28 11:00:00,26.16,26.16,26.1,26.1,11658.0,21.9473,21.9473,21.8969,21.8969,11658.0
2017-12-28 11:05:00,26.1,26.13,26.07,26.13,13962.0,21.8969,21.9221,21.8718,21.9221,13962.0
2017-12-28 11:10:00,26.13,26.16,26.11,26.16,9952.0,21.9221,21.9473,21.9053,21.9473,9952.0
2017-12-28 11:15:00,26.13,26.2,26.13,26.18,9830.0,21.9221,21.9808,21.9221,21.9641,9830.0
2017-12-28 11:20:00,26.17,26.17,26.11,26.13,13892.0,21.9557,21.9557,21.9053,21.9221,13892.0
2017-12-28 11:25:00,26.14,26.14,26.1,26.11,5004.0,21.9305,21.9305,21.8969,21.9053,5004.0
2017-12-28 11:30:00,26.12,26.18,26.12,26.13,14182.0,21.9137,21.9641,21.9137,21.9221,14182.0
2017-12-28 11:35:00,26.13,26.16,26.12,26.13,10200.0,21.9221,21.9473,21.9137,21.9221,10200.0
2017-12-28 11:40:00,26.11,26.14,26.08,26.08,16708.0,21.9053,21.9305,21.8802,21.8802,16708.0
2017-12-28 11:45:00,26.09,26.09,26.06,26.07,19708.0,21.8885,21.8885,21.8634,21.8718,19708.0
2017-12-28 11:50:00,26.08,26.13,26.08,26.11,6326.0,21.8802,21.9221,21.8802,21.9053,6326.0
2017-12-28 11:55:00,26.1,26.1,26.1,26.1,14474.0,21.8969,21.8969,21.8969,21.8969,14474.0
2017-12-28 12:00:00,26.1,26.11,26.06,26.06,8202.0,21.8969,21.9053,21.8634,21.8634,8202.0
2017-12-28 12:05:00,26.08,26.1,26.07,26.09,9642.0,21.8802,21.8969,21.8718,21.8885,9642.0
2017-12-28 12:10:00,26.08,26.13,26.08,26.11,3600.0,21.8802,21.9221,21.8802,21.9053,3600.0
2017-12-28 12:15:00,26.11,26.11,26.07,26.07,7400.0,21.9053,21.9053,21.8718,21.8718,7400.0
2017-12-28 12:20:00,26.06,26.08,26.05,26.07,7862.0,21.8634,21.8802,21.855,21.8718,7862.0
2017-12-28 12:25:00,26.06,26.1,26.06,26.1,5350.0,21.8634,21.8969,21.8634,21.8969,5350.0
2017-12-28 12:30:00,26.09,26.1,26.08,26.08,3200.0,21.8885,21.8969,21.8802,21.8802,3200.0
2017-12-28 12:35:00,26.08,26.08,26.05,26.06,5818.0,21.8802,21.8802,21.855,21.8634,5818.0
2017-12-28 12:40:00,26.05,26.05,26.03,26.03,4240.0,21.855,21.855,21.8382,21.8382,4240.0
2017-12-28 12:45:00,26.04,26.09,26.04,26.07,4200.0,21.8466,21.8885,21.8466,21.8718,4200.0
2017-12-28 12:50:00,26.07,26.08,26.03,26.03,5052.0,21.8718,21.8802,21.8382,21.8382,5052.0
2017-12-28 12:55:00,26.04,26.05,26.03,26.05,11130.0,21.8466,21.855,21.8382,21.855,11130.0
2017-12-28 13:00:00,26.04,26.08,26.04,26.08,3600.0,21.8466,21.8802,21.8466,21.8802,3600.0
2017-12-28 13:05:00,26.08,26.08,26.05,26.07,4342.0,21.8802,21.8802,21.855,21.8718,4342.0
2017-12-28 13:10:00,26.06,26.09,26.04,26.09,4050.0,21.8634,21.8885,21.8466,21.8885,4050.0
2017-12-28 13:15:00,26.11,26.11,26.11,26.11,1400.0,21.9053,21.9053,21.9053,21.9053,1400.0
2017-12-28 13:20:00,26.13,26.17,26.13,26.15,4580.0,21.9221,21.9557,21.9221,21.9389,4580.0
2017-12-28 13:25:00,26.14,26.17,26.13,26.17,8018.0,21.9305,21.9557,21.9221,21.9557,8018.0
2017-12-28 13:30:00,26.14,26.17,26.14,26.14,7152.0,21.9305,21.9557,21.9305,21.9305,7152.0
2017-12-28 13:35:00,26.14,26.18,26.14,26.18,7600.0,21.9305,21.9641,21.9305,21.9641,7600.0
2017-12-28 13:40:00,26.18,26.2,26.17,26.2,2200.0,21.9641,21.9808,21.9557,21.9808,2200.0
2017-12-28 13:45:00,26.2,26.2,26.17,26.17,6228.0,21.9808,21.9808,21.9557,21.9557,6228.0
2017-12-28 13:50:00,26.18,26.19,26.16,26.18,3606.0,21.9641,21.9724,21.9473,21.9641,3606.0
2017-12-28 13:55:00,26.2,26.22,26.18,26.2,7016.0,21.9808,21.9976,21.9641,21.9808,7016.0
2017-12-28 14:00:00,26.2,26.23,26.18,26.21,9462.0,21.9808,22.006,21.9641,21.9892,9462.0
2017-12-28 14:05:00,26.21,26.24,26.2,26.22,7200.0,21.9892,22.0144,21.9808,21.9976,7200.0
2017-12-28 14:10:00,26.22,26.24,26.21,26.22,5910.0,21.9976,22.0144,21.9892,21.9976,5910.0
2017-12-28 14:15:00,26.23,26.24,26.2,26.2,12644.0,22.006,22.0144,21.9808,21.9808,12644.0
2017-12-28 14:20:00,26.21,26.24,26.21,26.24,7842.0,21.9892,22.0144,21.9892,22.0144,7842.0
2017-12-28 14:25:00,26.23,26.24,26.22,26.24,11500.0,22.006,22.0144,21.9976,22.0144,11500.0
2017-12-28 14:30:00,26.25,26.28,26.25,26.25,5400.0,22.0228,22.048,22.0228,22.0228,5400.0
2017-12-28 14:35:00,26.25,26.26,26.24,26.26,10056.0,22.0228,22.0312,22.0144,22.0312,10056.0
2017-12-28 14:40:00,26.27,26.28,26.25,26.25,7340.0,22.0396,22.048,22.0228,22.0228,7340.0
2017-12-28 14:45:00,26.25,26.3,26.25,26.29,7210.0,22.0228,22.0647,22.0228,22.0563,7210.0
2017-12-28 14:50:00,26.29,26.32,26.28,26.3,13820.0,22.0563,22.0815,22.048,22.0647,13820.0
2017-12-28 14:55:00,26.3,26.31,26.29,26.31,9530.0,22.0647,22.0731,22.0563,22.0731,9530.0
2017-12-28 15:00:00,26.31,26.31,26.26,26.26,5190.0,22.0731,22.0731,22.0312,22.0312,5190.0
2017-12-28 15:05:00,26.27,26.28,26.25,26.27,12838.0,22.0396,22.048,22.0228,22.0396,12838.0
2017-12-28 15:10:00,26.27,26.31,26.26,26.3,11212.0,22.0396,22.0731,22.0312,22.0647,11212.0
2017-12-28 15:15:00,26.29,26.3,26.27,26.29,16400.0,22.0563,22.0647,22.0396,22.0563,16400.0
2017-12-28 15:20:00,26.29,26.31,26.27,26.27,8600.0,22.0563,22.0731,22.0396,22.0396,8600.0
2017-12-28 15:25:00,26.27,26.29,26.27,26.28,16756.0,22.0396,22.0563,22.0396,22.048,16756.0
2017-12-28 15:30:00,26.28,26.29,26.26,26.29,11424.0,22.048,22.0563,22.0312,22.0563,11424.0
2017-12-28 15:35:00,26.29,26.29,26.27,26.29,15224.0,22.0563,22.0563,22.0396,22.0563,15224.0
2017-12-28 15:40:00,26.29,26.29,26.27,26.28,17272.0,22.0563,22.0563,22.0396,22.048,17272.0
2017-12-28 15:45:00,26.28,26.31,26.27,26.29,20950.0,22.048,22.0731,22.0396,22.0563,20950.0
2017-12-28 15:50:00,26.29,26.32,26.28,26.3,28500.0,22.0563,22.0815,22.048,22.0647,28500.0
2017-12-28 15:55:00,26.29,26.31,26.28,26.3,78734.0,22.0563,22.0731,22.048,22.0647,78734.0
2017-12-29 09:30:00,26.3,26.45,26.3,26.36,25020.0,22.0647,22.1906,22.0647,22.1151,25020.0
2017-12-29 09:35:00,26.36,26.39,26.24,26.36,14178.0,22.1151,22.1402,22.0144,22.1151,14178.0
2017-12-29 09:40:00,26.36,26.43,26.33,26.35,12588.0,22.1151,22.1738,22.0899,22.1067,12588.0
2017-12-29 09:45:00,26.35,26.38,26.33,26.36,12670.0,22.1067,22.1318,22.0899,22.1151,12670.0
2017-12-29 09:50:00,26.34,26.39,26.28,26.34,23256.0,22.0983,22.1402,22.048,22.0983,23256.0
2017-12-29 09:55:00,26.33,26.33,26.25,26.25,13684.0,22.0899,22.0899,22.0228,22.0228,13684.0
2017-12-29 10:00:00,26.25,26.25,26.2,26.2,13496.0,22.0228,22.0228,21.9808,21.9808,13496.0
2017-12-29 10:05:00,26.21,26.22,26.06,26.08,54848.0,21.9892,21.9976,21.8634,21.8802,54848.0
2017-12-29 10:10:00,26.08,26.14,26.07,26.11,34062.0,21.8802,21.9305,21.8718,21.9053,34062.0
2017-12-29 10:15:00,26.13,26.17,26.1,26.17,15600.0,21.9221,21.9557,21.8969,21.9557,15600.0
2017-12-29 10:20:00,26.17,26.22,26.14,26.16,12098.0,21.9557,21.9976,21.9305,21.9473,12098.0
2017-12-29 10:25:00,26.16,26.25,26.16,26.25,10352.0,21.9473,22.0228,21.9473,22.0228,10352.0
2017-12-29 10:30:00,26.24,26.25,26.17,26.21,9672.0,22.0144,22.0228,21.9557,21.9892,9672.0
2017-12-29 10:35:00,26.22,26.23,26.16,26.2,15072.0,21.9976,22.006,21.9473,21.9808,15072.0
2017-12-29 10:40:00,26.18,26.22,26.17,26.22,8816.0,21.9641,21.9976,21.9557,21.9976,8816.0
2017-12-29 10:45:00,26.21,26.22,26.18,26.18,4160.0,21.9892,21.9976,21.9641,21.9641,4160.0
2017-12-29 10:50:00,26.2,26.28,26.19,26.27,19114.0,21.9808,22.048,21.9724,22.0396,19114.0
2017-12-29 10:55:00,26.25,26.25,26.21,26.25,15670.0,22.0228,22.0228,21.9892,22.0228,15670.0
2017-12-29 11:00:00,26.25,26.28,26.22,26.27,9714.0,22.0228,22.048,21.9976,22.0396,9714.0
2017-12-29 11:05:00,26.28,26.32,26.26,26.3,8000.0,22.048,22.0815,22.0312,22.0647,8000.0
2017-12-29 11:10:00,26.31,26.31,26.24,26.29,9272.0,22.0731,22.0731,22.0144,22.0563,9272.0
2017-12-29 11:15:00,26.29,26.32,26.29,26.31,6200.0,22.0563,22.0815,22.0563,22.0731,6200.0
2017-12-29 11:20:00,26.32,26.34,26.27,26.29,12738.0,22.0815,22.0983,22.0396,22.0563,12738.0
2017-12-29 11:25:00,26.29,26.3,26.27,26.29,7800.0,22.0563,22.0647,22.0396,22.0563,7800.0
2017-12-29 11:30:00,26.27,26.29,26.21,26.23,21924.0,22.0396,22.0563,21.9892,22.006,21924.0
2017-12-29 11:35:00,26.23,26.23,26.18,26.18,12040.0,22.006,22.006,21.9641,21.9641,12040.0
2017-12-29 11:40:00,26.18,26.2,26.15,26.15,23424.0,21.9641,21.9808,21.9389,21.9389,23424.0
2017-12-29 11:45:00,26.16,26.18,26.11,26.15,26882.0,21.9473,21.9641,21.9053,21.9389,26882.0
2017-12-29 11:50:00,26.15,26.19,26.15,26.17,8568.0,21.9389,21.9724,21.9389,21.9557,8568.0
2017-12-29 11:55:00,26.18,26.18,26.15,26.17,7350.0,21.9641,21.9641,21.9389,21.9557,7350.0
2017-12-29 12:00:00,26.17,26.18,26.15,26.16,8584.0,21.9557,21.9641,21.9389,21.9473,8584.0
2017-12-29 12:05:00,26.18,26.18,26.16,26.18,6908.0,21.9641,21.9641,21.9473,21.9641,6908.0
2017-12-29 12:10:00,26.19,26.21,26.18,26.19,7574.0,21.9724,21.9892,21.9641,21.9724,7574.0
2017-12-29 12:15:00,26.2,26.23,26.19,26.22,7100.0,21.9808,22.006,21.9724,21.9976,7100.0
2017-12-29 12:20:00,26.21,26.21,26.18,26.18,6040.0,21.9892,21.9892,21.9641,21.9641,6040.0
2017-12-29 12:25:00,26.18,26.18,26.15,26.17,8308.0,21.9641,21.9641,21.9389,21.9557,8308.0
2017-12-29 12:30:00,26.18,26.21,26.18,26.18,4800.0,21.9641,21.9892,21.9641,21.9641,4800.0
2017-12-29 12:35:00,26.18,26.21,26.18,26.2,9982.0,21.9641,21.9892,21.9641,21.9808,9982.0
2017-12-29 12:40:00,26.2,26.22,26.19,26.19,4800.0,21.9808,21.9976,21.9724,21.9724,4800.0
2017-12-29 12:45:00,26.18,26.2,26.16,26.18,8398.0,21.9641,21.9808,21.9473,21.9641,8398.0
2017-12-29 12:50:00,26.19,26.2,26.16,26.2,8828.0,21.9724,21.9808,21.9473,21.9808,8828.0
2017-12-29 12:55:00,26.21,26.21,26.18,26.18,7026.0,21.9892,21.9892,21.9641,21.9641,7026.0
2017-12-29 13:00:00,26.19,26.21,26.15,26.18,8462.0,21.9724,21.9892,21.9389,21.9641,8462.0
2017-12-29 13:05:00,26.18,26.18,26.16,26.16,600.0,21.9641,21.9641,21.9473,21.9473,600.0
2017-12-29 13:10:00,26.17,26.2,26.15,26.16,6000.0,21.9557,21.9808,21.9389,21.9473,6000.0
2017-12-29 13:15:00,26.16,26.22,26.14,26.22,19700.0,21.9473,21.9976,21.9305,21.9976,19700.0
2017-12-29 13:20:00,26.21,26.21,26.18,26.2,3948.0,21.9892,21.9892,21.9641,21.9808,3948.0
2017-12-29 13:25:00,26.18,26.23,26.18,26.23,11986.0,21.9641,22.006,21.9641,22.006,11986.0
2017-12-29 13:30:00,26.23,26.23,26.22,26.23,2600.0,22.006,22.006,21.9976,22.006,2600.0
2017-12-29 13:35:00,26.22,26.22,26.2,26.22,3200.0,21.9976,21.9976,21.9808,21.9976,3200.0
2017-12-29 13:40:00,26.22,26.24,26.21,26.24,8376.0,21.9976,22.0144,21.9892,22.0144,8376.0
2017-12-29 13:45:00,26.24,26.25,26.22,26.22,4800.0,22.0144,22.0228,21.9976,21.9976,4800.0
2017-12-29 13:50:00,26.22,26.23,26.18,26.18,13462.0,21.9976,22.006,21.9641,21.9641,13462.0
2017-12-29 13:55:00,26.18,26.23,26.18,26.22,13734.0,21.9641,22.006,21.9641,21.9976,13734.0
2017-12-29 14:00:00,26.22,26.22,26.18,26.18,11068.0,21.9976,21.9976,21.9641,21.9641,11068.0
2017-12-29 14:05:00,26.18,26.2,26.15,26.2,8404.0,21.9641,21.9808,21.9389,21.9808,8404.0
2017-12-29 14:10:00,26.18,26.18,26.17,26.17,2000.0,21.9641,21.9641,21.9557,21.9557,2000.0
2017-12-29 14:15:00,26.18,26.18,26.15,26.17,28524.0,21.9641,21.9641,21.9389,21.9557,28524.0
2017-12-29 14:20:00,26.16,26.17,26.15,26.16,7600.0,21.9473,21.9557,21.9389,21.9473,7600.0
2017-12-29 14:25:00,26.14,26.16,26.13,26.14,6000.0,21.9305,21.9473,21.9221,21.9305,6000.0
2017-12-29 14:30:00,26.14,26.14,26.11,26.11,4800.0,21.9305,21.9305,21.9053,21.9053,4800.0
2017-12-29 14:35:00,26.11,26.14,26.1,26.13,23412.0,21.9053,21.9305,21.8969,21.9221,23412.0
2017-12-29 14:40:00,26.13,26.17,26.12,26.17,7898.0,21.9221,21.9557,21.9137,21.9557,7898.0
2017-12-29 14:45:00,26.18,26.19,26.14,26.18,16296.0,21.9641,21.9724,21.9305,21.9641,16296.0
2017-12-29 14:50:00,26.18,26.18,26.15,26.15,11186.0,21.9641,21.9641,21.9389,21.9389,11186.0
2017-12-29 14:55:00,26.15,26.15,26.1,26.1,28846.0,21.9389,21.9389,21.8969,21.8969,28846.0
2017-12-29 15:00:00,26.11,26.11,26.04,26.09,18872.0,21.9053,21.9053,21.8466,21.8885,18872.0
2017-12-29 15:05:00,26.09,26.1,26.06,26.06,10210.0,21.8885,21.8969,21.8634,21.8634,10210.0
2017-12-29 15:10:00,26.06,26.06,26.04,26.04,8632.0,21.8634,21.8634,21.8466,21.8466,8632.0
2017-12-29 15:15:00,26.05,26.05,26.01,26.02,24222.0,21.855,21.855,21.8214,21.8298,24222.0
2017-12-29 15:20:00,26.02,26.05,26.02,26.05,11988.0,21.8298,21.855,21.8298,21.855,11988.0
2017-12-29 15:25:00,26.04,26.05,26.04,26.05,13598.0,21.8466,21.855,21.8466,21.855,13598.0
2017-12-29 15:30:00,26.04,26.06,26.01,26.03,25568.0,21.8466,21.8634,21.8214,21.8382,25568.0
2017-12-29 15:35:00,26.02,26.03,25.98,25.98,20980.0,21.8298,21.8382,21.7963,21.7963,20980.0
2017-12-29 15:40:00,25.98,25.99,25.95,25.96,36148.0,21.7963,21.8047,21.7711,21.7795,36148.0
2017-12-29 15:45:00,25.96,25.96,25.9,25.92,72842.0,21.7795,21.7795,21.7291,21.7459,72842.0
2017-12-29 15:50:00,25.92,25.92,25.87,25.88,58858.0,21.7459,21.7459,21.704,21.7124,58858.0
2017-12-29 15:55:00,25.87,25.89,25.82,25.85,193768.0,21.704,21.7208,21.662,21.6872,193768.0
2018-01-02 09:30:00,26.11,26.33,26.0,26.3,47534.0,21.9053,22.0899,21.813,22.0647,47534.0
2018-01-02 09:35:00,26.33,26.35,26.12,26.3,35640.0,22.0899,22.1067,21.9137,22.0647,35640.0
2018-01-02 09:40:00,26.3,26.38,26.22,26.22,20398.0,22.0647,22.1318,21.9976,21.9976,20398.0
2018-01-02 09:45:00,26.23,26.3,26.18,26.23,51302.0,22.006,22.0647,21.9641,22.006,51302.0
2018-01-02 09:50:00,26.25,26.31,26.23,26.31,42052.0,22.0228,22.0731,22.006,22.0731,42052.0
2018-01-02 09:55:00,26.32,26.35,26.29,26.34,31754.0,22.0815,22.1067,22.0563,22.0983,31754.0
2018-01-02 10:00:00,26.38,26.41,26.27,26.27,17616.0,22.1318,22.157,22.0396,22.0396,17616.0
2018-01-02 10:05:00,26.27,26.33,26.25,26.29,24682.0,22.0396,22.0899,22.0228,22.0563,24682.0
2018-01-02 10:10:00,26.27,26.3,26.25,26.25,7392.0,22.0396,22.0647,22.0228,22.0228,7392.0
2018-01-02 10:15:00,26.25,26.32,26.25,26.29,7930.0,22.0228,22.0815,22.0228,22.0563,7930.0
2018-01-02 10:20:00,26.29,26.29,26.24,26.25,7606.0,22.0563,22.0563,22.0144,22.0228,7606.0
2018-01-02 10:25:00,26.27,26.28,26.22,26.28,24602.0,22.0396,22.048,21.9976,22.048,24602.0
2018-01-02 10:30:00,26.26,26.37,26.23,26.34,24576.0,22.0312,22.1235,22.006,22.0983,24576.0
2018-01-02 10:35:00,26.33,26.38,26.31,26.34,24564.0,22.0899,22.1318,22.0731,22.0983,24564.0
2018-01-02 10:40:00,26.34,26.39,26.29,26.39,24180.0,22.0983,22.1402,22.0563,22.1402,24180.0
2018-01-02 10:45:00,26.38,26.43,26.35,26.39,9524.0,22.1318,22.1738,22.1067,22.1402,9524.0
2018-01-02 10:50:00,26.41,26.47,26.4,26.45,12148.0,22.157,22.2074,22.1486,22.1906,12148.0
2018-01-02 10:55:00,26.43,26.43,26.35,26.4,14574.0,22.1738,22.1738,22.1067,22.1486,14574.0
2018-01-02 11:00:00,26.41,26.42,26.35,26.36,20160.0,22.157,22.1654,22.1067,22.1151,20160.0
2018-01-02 11:05:00,26.36,26.4,26.34,26.39,11042.0,22.1151,22.1486,22.0983,22.1402,11042.0
2018-01-02 11:10:00,26.39,26.4,26.37,26.39,26094.0,22.1402,22.1486,22.1235,22.1402,26094.0
2018-01-02 11:15:00,26.39,26.4,26.36,26.36,18910.0,22.1402,22.1486,22.1151,22.1151,18910.0
2018-01-02 11:20:00,26.35,26.35,26.28,26.28,20142.0,22.1067,22.1067,22.048,22.048,20142.0
2018-01-02 11:25:00,26.28,26.31,26.27,26.29,15610.0,22.048,22.0731,22.0396,22.0563,15610.0
2018-01-02 11:30:00,26.29,26.31,26.28,26.29,27474.0,22.0563,22.0731,22.048,22.0563,27474.0
2018-01-02 11:35:00,26.28,26.29,26.25,26.29,12878.0,22.048,22.0563,22.0228,22.0563,12878.0
2018-01-02 11:40:00,26.29,26.29,26.24,26.25,7962.0,22.0563,22.0563,22.0144,22.0228,7962.0
2018-01-02 11:45:00,26.25,26.25,26.22,26.22,23370.0,22.0228,22.0228,21.9976,21.9976,23370.0
2018-01-02 11:50:00,26.21,26.24,26.18,26.2,17170.0,21.9892,22.0144,21.9641,21.9808,17170.0
2018-01-02 11:55:00,26.17,26.21,26.16,26.16,14608.0,21.9557,21.9892,21.9473,21.9473,14608.0
2018-01-02 12:00:00,26.18,26.21,26.15,26.21,11414.0,21.9641,21.9892,21.9389,21.9892,11414.0
2018-01-02 12:05:00,26.21,26.25,26.17,26.22,43812.0,21.9892,22.0228,21.9557,21.9976,43812.0
2018-01-02 12:10:00,26.23,26.32,26.23,26.32,8320.0,22.006,22.0815,22.006,22.0815,8320.0
2018-01-02 12:15:00,26.32,26.33,26.29,26.29,10540.0,22.0815,22.0899,22.0563,22.0563,10540.0
2018-01-02 12:20:00,26.28,26.3,26.27,26.29,9190.0,22.048,22.0647,22.0396,22.0563,9190.0
2018-01-02 12:25:00,26.29,26.3,26.25,26.3,9482.0,22.0563,22.0647,22.0228,22.0647,9482.0
2018-01-02 12:30:00,26.31,26.31,26.27,26.28,6426.0,22.0731,22.0731,22.0396,22.048,6426.0
2018-01-02 12:35:00,26.27,26.27,26.21,26.21,14838.0,22.0396,22.0396,21.9892,21.9892,14838.0
2018-01-02 12:40:00,26.21,26.21,26.16,26.17,21302.0,21.9892,21.9892,21.9473,21.9557,21302.0
2018-01-02 12:45:00,26.16,26.18,26.16,26.17,7928.0,21.9473,21.9641,21.9473,21.9557,7928.0
2018-01-02 12:50:00,26.17,26.25,26.17,26.23,106674.0,21.9557,22.0228,21.9557,22.006,106674.0
2018-01-02 12:55:00,26.23,26.24,26.22,26.22,3350.0,22.006,22.0144,21.9976,21.9976,3350.0
2018-01-02 13:00:00,26.23,26.27,26.22,26.25,50798.0,22.006,22.0396,21.9976,22.0228,50798.0
2018-01-02 13:05:00,26.26,26.27,26.25,26.26,8920.0,22.0312,22.0396,22.0228,22.0312,8920.0
2018-01-02 13:10:00,26.26,26.27,26.23,26.25,13872.0,22.0312,22.0396,22.006,22.0228,13872.0
2018-01-02 13:15:00,26.27,26.27,26.22,26.22,9952.0,22.0396,22.0396,21.9976,21.9976,9952.0
2018-01-02 13:20:00,26.25,26.25,26.21,26.22,4240.0,22.0228,22.0228,21.9892,21.9976,4240.0
2018-01-02 13:25:00,26.22,26.23,26.21,26.22,4274.0,21.9976,22.006,21.9892,21.9976,4274.0
2018-01-02 13:30:00,26.21,26.25,26.21,26.24,14126.0,21.9892,22.0228,21.9892,22.0144,14126.0
2018-01-02 13:35:00,26.25,26.26,26.23,26.26,13636.0,22.0228,22.0312,22.006,22.0312,13636.0
2018-01-02 13:40:00,26.25,26.26,26.23,26.23,12166.0,22.0228,22.0312,22.006,22.006,12166.0
2018-01-02 13:45:00,26.22,26.23,26.21,26.23,17044.0,21.9976,22.006,21.9892,22.006,17044.0
2018-01-02 13:50:00,26.22,26.27,26.22,26.27,14188.0,21.9976,22.0396,21.9976,22.0396,14188.0
2018-01-02 13:55:00,26.26,26.29,26.25,26.28,29960.0,22.0312,22.0563,22.0228,22.048,29960.0
2018-01-02 14:00:00,26.29,26.35,26.28,26.33,24920.0,22.0563,22.1067,22.048,22.0899,24920.0
2018-01-02 14:05:00,26.34,26.36,26.32,26.35,61328.0,22.0983,22.1151,22.0815,22.1067,61328.0
2018-01-02 14:10:00,26.35,26.37,26.34,26.37,34814.0,22.1067,22.1235,22.0983,22.1235,34814.0
2018-01-02 14:15:00,26.37,26.45,26.36,26.43,40902.0,22.1235,22.1906,22.1151,22.1738,40902.0
2018-01-02 14:20:00,26.45,26.48,26.43,26.47,37306.0,22.1906,22.2157,22.1738,22.2074,37306.0
2018-01-02 14:25:00,26.47,26.51,26.45,26.47,37934.0,22.2074,22.2409,22.1906,22.2074,37934.0
2018-01-02 14:30:00,26.47,26.51,26.4,26.51,49834.0,22.2074,22.2409,22.1486,22.2409,49834.0
2018-01-02 14:35:00,26.51,26.53,26.45,26.49,20998.0,22.2409,22.2577,22.1906,22.2241,20998.0
2018-01-02 14:40:00,26.49,26.49,26.39,26.43,38270.0,22.2241,22.2241,22.1402,22.1738,38270.0
2018-01-02 14:45:00,26.43,26.43,26.39,26.41,23322.0,22.1738,22.1738,22.1402,22.157,23322.0
2018-01-02 14:50:00,26.41,26.46,26.41,26.46,33166.0,22.157,22.199,22.157,22.199,33166.0
2018-01-02 14:55:00,26.46,26.48,26.43,26.43,28484.0,22.199,22.2157,22.1738,22.1738,28484.0
2018-01-02 15:00:00,26.43,26.44,26.38,26.39,25012.0,22.1738,22.1822,22.1318,22.1402,25012.0
2018-01-02 15:05:00,26.38,26.41,26.38,26.41,25716.0,22.1318,22.157,22.1318,22.157,25716.0
2018-01-02 15:10:00,26.41,26.43,26.4,26.43,24628.0,22.157,22.1738,22.1486,22.1738,24628.0
2018-01-02 15:15:00,26.42,26.42,26.36,26.36,21156.0,22.1654,22.1654,22.1151,22.1151,21156.0
2018-01-02 15:20:00,26.36,26.36,26.31,26.31,42018.0,22.1151,22.1151,22.0731,22.0731,42018.0
2018-01-02 15:25:00,26.32,26.38,26.32,26.38,35170.0,22.0815,22.1318,22.0815,22.1318,35170.0
2018-01-02 15:30:00,26.36,26.36,26.33,26.33,23314.0,22.1151,22.1151,22.0899,22.0899,23314.0
2018-01-02 15:35:00,26.34,26.34,26.28,26.32,45012.0,22.0983,22.0983,22.048,22.0815,45012.0
2018-01-02 15:40:00,26.31,26.35,26.3,26.35,45836.0,22.0731,22.1067,22.0647,22.1067,45836.0
2018-01-02 15:45:00,26.35,26.35,26.29,26.31,45346.0,22.1067,22.1067,22.0563,22.0731,45346.0
2018-01-02 15:50:00,26.3,26.38,26.3,26.36,101596.0,22.0647,22.1318,22.0647,22.1151,101596.0
2018-01-02 15:55:00,26.35,26.36,26.32,26.36,149472.0,22.1067,22.1151,22.0815,22.1151,149472.0
2018-01-03 09:30:00,26.38,26.53,26.29,26.48,18180.0,22.1318,22.2577,22.0563,22.2157,18180.0
2018-01-03 09:35:00,26.45,26.52,26.3,26.3,22062.0,22.1906,22.2493,22.0647,22.0647,22062.0
2018-01-03 09:40:00,26.35,26.39,26.3,26.31,15006.0,22.1067,22.1402,22.0647,22.0731,15006.0
2018-01-03 09:45:00,26.33,26.43,26.27,26.3,38114.0,22.0899,22.1738,22.0396,22.0647,38114.0
2018-01-03 09:50:00,26.32,26.38,26.3,26.36,67822.0,22.0815,22.1318,22.0647,22.1151,67822.0
2018-01-03 09:55:00,26.36,26.39,26.33,26.37,13746.0,22.1151,22.1402,22.0899,22.1235,13746.0
2018-01-03 10:00:00,26.4,26.44,26.34,26.36,21602.0,22.1486,22.1822,22.0983,22.1151,21602.0
2018-01-03 10:05:00,26.36,26.39,26.33,26.33,22782.0,22.1151,22.1402,22.0899,22.0899,22782.0
2018-01-03 10:10:00,26.33,26.33,26.3,26.32,13384.0,22.0899,22.0899,22.0647,22.0815,13384.0
2018-01-03 10:15:00,26.32,26.37,26.32,26.36,38880.0,22.0815,22.1235,22.0815,22.1151,38880.0
2018-01-03 10:20:00,26.36,26.49,26.36,26.47,64468.0,22.1151,22.2241,22.1151,22.2074,64468.0
2018-01-03 10:25:00,26.48,26.56,26.47,26.54,11454.0,22.2157,22.2829,22.2074,22.2661,11454.0
2018-01-03 10:30:00,26.53,26.53,26.43,26.43,13072.0,22.2577,22.2577,22.1738,22.1738,13072.0
2018-01-03 10:35:00,26.43,26.44,26.38,26.38,3200.0,22.1738,22.1822,22.1318,22.1318,3200.0
2018-01-03 10:40:00,26.38,26.45,26.38,26.44,10604.0,22.1318,22.1906,22.1318,22.1822,10604.0
2018-01-03 10:45:00,26.44,26.44,26.38,26.39,8594.0,22.1822,22.1822,22.1318,22.1402,8594.0
2018-01-03 10:50:00,26.38,26.38,26.34,26.38,9412.0,22.1318,22.1318,22.0983,22.1318,9412.0
2018-01-03 10:55:00,26.38,26.39,26.36,26.38,34858.0,22.1318,22.1402,22.1151,22.1318,34858.0
2018-01-03 11:00:00,26.39,26.41,26.36,26.38,17084.0,22.1402,22.157,22.1151,22.1318,17084.0
2018-01-03 11:05:00,26.38,26.43,26.38,26.43,12820.0,22.1318,22.1738,22.1318,22.1738,12820.0
2018-01-03 11:10:00,26.42,26.46,26.41,26.45,10698.0,22.1654,22.199,22.157,22.1906,10698.0
2018-01-03 11:15:00,26.44,26.45,26.42,26.43,6826.0,22.1822,22.1906,22.1654,22.1738,6826.0
2018-01-03 11:20:00,26.44,26.45,26.41,26.43,17588.0,22.1822,22.1906,22.157,22.1738,17588.0
2018-01-03 11:25:00,26.43,26.44,26.39,26.44,21234.0,22.1738,22.1822,22.1402,22.1822,21234.0
2018-01-03 11:30:00,26.45,26.45,26.41,26.45,9090.0,22.1906,22.1906,22.157,22.1906,9090.0
2018-01-03 11:35:00,26.43,26.45,26.4,26.4,37672.0,22.1738,22.1906,22.1486,22.1486,37672.0
2018-01-03 11:40:00,26.4,26.46,26.39,26.46,16370.0,22.1486,22.199,22.1402,22.199,16370.0
2018-01-03 11:45:00,26.43,26.44,26.41,26.44,8862.0,22.1738,22.1822,22.157,22.1822,8862.0
2018-01-03 11:50:00,26.46,26.46,26.43,26.44,7800.0,22.199,22.199,22.1738,22.1822,7800.0
2018-01-03 11:55:00,26.43,26.45,26.38,26.39,8400.0,22.1738,22.1906,22.1318,22.1402,8400.0
2018-01-03 12:00:00,26.4,26.43,26.37,26.42,24476.0,22.1486,22.1738,22.1235,22.1654,24476.0
2018-01-03 12:05:00,26.4,26.43,26.38,26.38,7872.0,22.1486,22.1738,22.1318,22.1318,7872.0
2018-01-03 12:10:00,26.41,26.43,26.39,26.41,8734.0,22.157,22.1738,22.1402,22.157,8734.0
2018-01-03 12:15:00,26.41,26.48,26.41,26.47,6148.0,22.157,22.2157,22.157,22.2074,6148.0
2018-01-03 12:20:00,26.48,26.5,26.45,26.5,13232.0,22.2157,22.2325,22.1906,22.2325,13232.0
2018-01-03 12:25:00,26.5,26.5,26.46,26.48,28056.0,22.2325,22.2325,22.199,22.2157,28056.0
2018-01-03 12:30:00,26.48,26.5,26.48,26.49,10616.0,22.2157,22.2325,22.2157,22.2241,10616.0
2018-01-03 12:35:00,26.49,26.5,26.47,26.5,20424.0,22.2241,22.2325,22.2074,22.2325,20424.0
2018-01-03 12:40:00,26.5,26.5,26.47,26.49,17324.0,22.2325,22.2325,22.2074,22.2241,17324.0
2018-01-03 12:45:00,26.48,26.48,26.43,26.45,22496.0,22.2157,22.2157,22.1738,22.1906,22496.0
2018-01-03 12:50:00,26.46,26.51,26.45,26.5,14288.0,22.199,22.2409,22.1906,22.2325,14288.0
2018-01-03 12:55:00,26.5,26.53,26.5,26.5,15030.0,22.2325,22.2577,22.2325,22.2325,15030.0
2018-01-03 13:00:00,26.52,26.52,26.47,26.49,21408.0,22.2493,22.2493,22.2074,22.2241,21408.0
2018-01-03 13:05:00,26.48,26.48,26.42,26.43,14976.0,22.2157,22.2157,22.1654,22.1738,14976.0
2018-01-03 13:10:00,26.44,26.46,26.42,26.43,7864.0,22.1822,22.199,22.1654,22.1738,7864.0
2018-01-03 13:15:00,26.43,26.47,26.43,26.46,32798.0,22.1738,22.2074,22.1738,22.199,32798.0
2018-01-03 13:20:00,26.46,26.51,26.46,26.51,6014.0,22.199,22.2409,22.199,22.2409,6014.0
2018-01-03 13:25:00,26.5,26.53,26.48,26.52,13718.0,22.2325,22.2577,22.2157,22.2493,13718.0
2018-01-03 13:30:00,26.52,26.56,26.51,26.54,22422.0,22.2493,22.2829,22.2409,22.2661,22422.0
2018-01-03 13:35:00,26.54,26.56,26.53,26.54,12558.0,22.2661,22.2829,22.2577,22.2661,12558.0
2018-01-03 13:40:00,26.54,26.57,26.54,26.57,16174.0,22.2661,22.2913,22.2661,22.2913,16174.0
2018-01-03 13:45:00,26.56,26.57,26.55,26.56,6882.0,22.2829,22.2913,22.2745,22.2829,6882.0
2018-01-03 13:50:00,26.55,26.58,26.55,26.57,11646.0,22.2745,22.2996,22.2745,22.2913,11646.0
2018-01-03 13:55:00,26.57,26.61,26.56,26.6,22732.0,22.2913,22.3248,22.2829,22.3164,22732.0
2018-01-03 14:00:00,26.6,26.67,26.6,26.63,20152.0,22.3164,22.3751,22.3164,22.3416,20152.0
2018-01-03 14:05:00,26.64,26.67,26.63,26.64,18998.0,22.35,22.3751,22.3416,22.35,18998.0
2018-01-03 14:10:00,26.63,26.67,26.63,26.65,22432.0,22.3416,22.3751,22.3416,22.3584,22432.0
2018-01-03 14:15:00,26.66,26.7,26.66,26.7,11968.0,22.3668,22.4003,22.3668,22.4003,11968.0
2018-01-03 14:20:00,26.71,26.73,26.64,26.73,85552.0,22.4087,22.4255,22.35,22.4255,85552.0
2018-01-03 14:25:00,26.74,26.77,26.7,26.73,27740.0,22.4339,22.459,22.4003,22.4255,27740.0
2018-01-03 14:30:00,26.73,26.75,26.66,26.66,73188.0,22.4255,22.4423,22.3668,22.3668,73188.0
2018-01-03 14:35:00,26.66,26.72,26.65,26.68,93544.0,22.3668,22.4171,22.3584,22.3835,93544.0
2018-01-03 14:40:00,26.68,26.69,26.59,26.6,32276.0,22.3835,22.3919,22.308,22.3164,32276.0
2018-01-03 14:45:00,26.61,26.65,26.6,26.63,32120.0,22.3248,22.3584,22.3164,22.3416,32120.0
2018-01-03 14:50:00,26.64,26.69,26.63,26.68,16730.0,22.35,22.3919,22.3416,22.3835,16730.0
2018-01-03 14:55:00,26.67,26.68,26.65,26.68,21248.0,22.3751,22.3835,22.3584,22.3835,21248.0
2018-01-03 15:00:00,26.68,26.7,26.63,26.63,43804.0,22.3835,22.4003,22.3416,22.3416,43804.0
2018-01-03 15:05:00,26.64,26.66,26.62,26.62,13904.0,22.35,22.3668,22.3332,22.3332,13904.0
2018-01-03 15:10:00,26.63,26.65,26.61,26.61,19656.0,22.3416,22.3584,22.3248,22.3248,19656.0
2018-01-03 15:15:00,26.62,26.63,26.56,26.57,27604.0,22.3332,22.3416,22.2829,22.2913,27604.0
2018-01-03 15:20:00,26.57,26.58,26.5,26.5,40378.0,22.2913,22.2996,22.2325,22.2325,40378.0
2018-01-03 15:25:00,26.52,26.52,26.48,26.49,26184.0,22.2493,22.2493,22.2157,22.2241,26184.0
2018-01-03 15:30:00,26.49,26.5,26.47,26.49,22160.0,22.2241,22.2325,22.2074,22.2241,22160.0
2018-01-03 15:35:00,26.49,26.52,26.47,26.5,35454.0,22.2241,22.2493,22.2074,22.2325,35454.0
2018-01-03 15:40:00,26.5,26.51,26.47,26.5,29826.0,22.2325,22.2409,22.2074,22.2325,29826.0
2018-01-03 15:45:00,26.5,26.52,26.47,26.48,50964.0,22.2325,22.2493,22.2074,22.2157,50964.0
2018-01-03 15:50:00,26.48,26.51,26.47,26.47,66358.0,22.2157,22.2409,22.2074,22.2074,66358.0
2018-01-03 15:55:00,26.47,26.55,26.46,26.52,206742.0,22.2074,22.2745,22.199,22.2493,206742.0
2018-01-04 09:30:00,26.71,26.83,26.55,26.7,48732.0,22.4087,22.5094,22.2745,22.4003,48732.0
2018-01-04 09:35:00,26.7,26.79,26.56,26.56,20090.0,22.4003,22.4758,22.2829,22.2829,20090.0
2018-01-04 09:40:00,26.56,26.56,26.18,26.18,70432.0,22.2829,22.2829,21.9641,21.9641,70432.0
2018-01-04 09:45:00,26.18,26.23,25.91,26.01,57294.0,21.9641,22.006,21.7375,21.8214,57294.0
2018-01-04 09:50:00,25.98,26.05,25.75,25.81,62036.0,21.7963,21.855,21.6033,21.6536,62036.0
2018-01-04 09:55:00,25.81,25.87,25.74,25.87,103944.0,21.6536,21.704,21.5949,21.704,103944.0
2018-01-04 10:00:00,25.89,25.98,25.85,25.89,27798.0,21.7208,21.7963,21.6872,21.7208,27798.0
2018-01-04 10:05:00,25.91,25.97,25.9,25.97,30578.0,21.7375,21.7879,21.7291,21.7879,30578.0
2018-01-04 10:10:00,25.96,26.03,25.88,25.9,40272.0,21.7795,21.8382,21.7124,21.7291,40272.0
2018-01-04 10:15:00,25.9,25.94,25.86,25.9,48200.0,21.7291,21.7627,21.6956,21.7291,48200.0
2018-01-04 10:20:00,25.9,25.97,25.89,25.96,23450.0,21.7291,21.7879,21.7208,21.7795,23450.0
2018-01-04 10:25:00,25.97,26.0,25.97,25.99,22676.0,21.7879,21.813,21.7879,21.8047,22676.0
2018-01-04 10:30:00,25.98,26.01,25.85,25.85,89786.0,21.7963,21.8214,21.6872,21.6872,89786.0
2018-01-04 10:35:00,25.86,25.93,25.8,25.91,70212.0,21.6956,21.7543,21.6453,21.7375,70212.0
2018-01-04 10:40:00,25.92,25.96,25.86,25.95,118442.0,21.7459,21.7795,21.6956,21.7711,118442.0
2018-01-04 10:45:00,25.95,26.01,25.92,25.95,58292.0,21.7711,21.8214,21.7459,21.7711,58292.0
2018-01-04 10:50:00,25.94,25.97,25.91,25.97,27732.0,21.7627,21.7879,21.7375,21.7879,27732.0
2018-01-04 10:55:00,25.95,26.02,25.94,25.99,12448.0,21.7711,21.8298,21.7627,21.8047,12448.0
2018-01-04 11:00:00,25.98,26.04,25.98,25.98,18030.0,21.7963,21.8466,21.7963,21.7963,18030.0
2018-01-04 11:05:00,25.96,26.02,25.96,26.01,25052.0,21.7795,21.8298,21.7795,21.8214,25052.0
2018-01-04 11:10:00,26.02,26.08,26.02,26.08,18170.0,21.8298,21.8802,21.8298,21.8802,18170.0
2018-01-04 11:15:00,26.07,26.08,25.96,25.98,31722.0,21.8718,21.8802,21.7795,21.7963,31722.0
2018-01-04 11:20:00,25.97,26.03,25.93,26.0,27258.0,21.7879,21.8382,21.7543,21.813,27258.0
2018-01-04 11:25:00,26.0,26.03,26.0,26.02,16436.0,21.813,21.8382,21.813,21.8298,16436.0
2018-01-04 11:30:00,26.02,26.1,26.0,26.03,30934.0,21.8298,21.8969,21.813,21.8382,30934.0
2018-01-04 11:35:00,26.04,26.1,26.02,26.1,13996.0,21.8466,21.8969,21.8298,21.8969,13996.0
2018-01-04 11:40:00,26.1,26.15,26.09,26.11,15220.0,21.8969,21.9389,21.8885,21.9053,15220.0
2018-01-04 11:45:00,26.11,26.21,26.11,26.21,9454.0,21.9053,21.9892,21.9053,21.9892,9454.0
2018-01-04 11:50:00,26.21,26.21,26.16,26.21,15936.0,21.9892,21.9892,21.9473,21.9892,15936.0
2018-01-04 11:55:00,26.2,26.28,26.19,26.28,15882.0,21.9808,22.048,21.9724,22.048,15882.0
2018-01-04 12:00:00,26.25,26.29,26.24,26.24,11674.0,22.0228,22.0563,22.0144,22.0144,11674.0
2018-01-04 12:05:00,26.25,26.26,26.21,26.24,8794.0,22.0228,22.0312,21.9892,22.0144,8794.0
2018-01-04 12:10:00,26.23,26.25,26.21,26.24,13828.0,22.006,22.0228,21.9892,22.0144,13828.0
2018-01-04 12:15:00,26.24,26.25,26.24,26.25,4078.0,22.0144,22.0228,22.0144,22.0228,4078.0
2018-01-04 12:20:00,26.25,26.3,26.18,26.2,16284.0,22.0228,22.0647,21.9641,21.9808,16284.0
2018-01-04 12:25:00,26.23,26.24,26.19,26.2,6200.0,22.006,22.0144,21.9724,21.9808,6200.0
2018-01-04 12:30:00,26.2,26.22,26.19,26.21,11800.0,21.9808,21.9976,21.9724,21.9892,11800.0
2018-01-04 12:35:00,26.19,26.21,26.18,26.21,14744.0,21.9724,21.9892,21.9641,21.9892,14744.0
2018-01-04 12:40:00,26.2,26.22,26.2,26.2,14928.0,21.9808,21.9976,21.9808,21.9808,14928.0
2018-01-04 12:45:00,26.21,26.22,26.18,26.22,31262.0,21.9892,21.9976,21.9641,21.9976,31262.0
2018-01-04 12:50:00,26.22,26.26,26.19,26.2,37468.0,21.9976,22.0312,21.9724,21.9808,37468.0
2018-01-04 12:55:00,26.2,26.23,26.18,26.23,16600.0,21.9808,22.006,21.9641,22.006,16600.0
2018-01-04 13:00:00,26.25,26.28,26.21,26.24,34468.0,22.0228,22.048,21.9892,22.0144,34468.0
2018-01-04 13:05:00,26.23,26.27,26.2,26.27,42962.0,22.006,22.0396,21.9808,22.0396,42962.0
2018-01-04 13:10:00,26.25,26.27,26.21,26.24,72938.0,22.0228,22.0396,21.9892,22.0144,72938.0
2018-01-04 13:15:00,26.23,26.24,26.18,26.2,47100.0,22.006,22.0144,21.9641,21.9808,47100.0
2018-01-04 13:20:00,26.2,26.28,26.18,26.24,58270.0,21.9808,22.048,21.9641,22.0144,58270.0
2018-01-04 13:25:00,26.23,26.27,26.21,26.27,15554.0,22.006,22.0396,21.9892,22.0396,15554.0
2018-01-04 13:30:00,26.28,26.37,26.24,26.37,43204.0,22.048,22.1235,22.0144,22.1235,43204.0
2018-01-04 13:35:00,26.36,26.38,26.29,26.34,84234.0,22.1151,22.1318,22.0563,22.0983,84234.0
2018-01-04 13:40:00,26.34,26.35,26.3,26.31,66380.0,22.0983,22.1067,22.0647,22.0731,66380.0
2018-01-04 13:45:00,26.31,26.35,26.3,26.31,62996.0,22.0731,22.1067,22.0647,22.0731,62996.0
2018-01-04 13:50:00,26.31,26.36,26.31,26.35,50458.0,22.0731,22.1151,22.0731,22.1067,50458.0
2018-01-04 13:55:00,26.35,26.38,26.33,26.36,66384.0,22.1067,22.1318,22.0899,22.1151,66384.0
2018-01-04 14:00:00,26.36,26.39,26.34,26.35,33874.0,22.1151,22.1402,22.0983,22.1067,33874.0
2018-01-04 14:05:00,26.34,26.34,26.27,26.28,31620.0,22.0983,22.0983,22.0396,22.048,31620.0
2018-01-04 14:10:00,26.29,26.29,26.23,26.24,12756.0,22.0563,22.0563,22.006,22.0144,12756.0
2018-01-04 14:15:00,26.24,26.28,26.23,26.24,23904.0,22.0144,22.048,22.006,22.0144,23904.0
2018-01-04 14:20:00,26.25,26.29,26.22,26.24,25002.0,22.0228,22.0563,21.9976,22.0144,25002.0
2018-01-04 14:25:00,26.24,26.24,26.2,26.21,21616.0,22.0144,22.0144,21.9808,21.9892,21616.0
2018-01-04 14:30:00,26.23,26.25,26.21,26.21,15102.0,22.006,22.0228,21.9892,21.9892,15102.0
2018-01-04 14:35:00,26.23,26.24,26.22,26.22,6088.0,22.006,22.0144,21.9976,21.9976,6088.0
2018-01-04 14:40:00,26.23,26.29,26.23,26.28,15998.0,22.006,22.0563,22.006,22.048,15998.0
2018-01-04 14:45:00,26.27,26.31,26.27,26.31,14100.0,22.0396,22.0731,22.0396,22.0731,14100.0
2018-01-04 14:50:00,26.3,26.3,26.27,26.29,13602.0,22.0647,22.0647,22.0396,22.0563,13602.0
2018-01-04 14:55:00,26.28,26.3,26.25,26.27,10476.0,22.048,22.0647,22.0228,22.0396,10476.0
2018-01-04 15:00:00,26.27,26.31,26.26,26.29,17038.0,22.0396,22.0731,22.0312,22.0563,17038.0
2018-01-04 15:05:00,26.28,26.29,26.26,26.28,15818.0,22.048,22.0563,22.0312,22.048,15818.0
2018-01-04 15:10:00,26.28,26.3,26.27,26.28,16156.0,22.048,22.0647,22.0396,22.048,16156.0
2018-01-04 15:15:00,26.27,26.32,26.27,26.31,17446.0,22.0396,22.0815,22.0396,22.0731,17446.0
2018-01-04 15:20:00,26.31,26.33,26.31,26.33,14804.0,22.0731,22.0899,22.0731,22.0899,14804.0
2018-01-04 15:25:00,26.33,26.36,26.31,26.36,22702.0,22.0899,22.1151,22.0731,22.1151,22702.0
2018-01-04 15:30:00,26.35,26.38,26.34,26.38,19496.0,22.1067,22.1318,22.0983,22.1318,19496.0
2018-01-04 15:35:00,26.38,26.4,26.34,26.34,33656.0,22.1318,22.1486,22.0983,22.0983,33656.0
2018-01-04 15:40:00,26.34,26.37,26.33,26.34,31490.0,22.0983,22.1235,22.0899,22.0983,31490.0
2018-01-04 15:45:00,26.35,26.35,26.33,26.35,45652.0,22.1067,22.1067,22.0899,22.1067,45652.0
2018-01-04 15:50:00,26.35,26.35,26.32,26.34,55486.0,22.1067,22.1067,22.0815,22.0983,55486.0
2018-01-04 15:55:00,26.35,26.35,26.32,26.34,124994.0,22.1067,22.1067,22.0815,22.0983,124994.0
2018-01-05 09:30:00,26.55,26.58,26.4,26.4,32902.0,22.2745,22.2996,22.1486,22.1486,32902.0
2018-01-05 09:35:00,26.4,26.56,26.36,26.48,19906.0,22.1486,22.2829,22.1151,22.2157,19906.0
2018-01-05 09:40:00,26.44,26.56,26.44,26.51,8400.0,22.1822,22.2829,22.1822,22.2409,8400.0
2018-01-05 09:45:00,26.51,26.56,26.5,26.52,6600.0,22.2409,22.2829,22.2325,22.2493,6600.0
2018-01-05 09:50:00,26.53,26.54,26.47,26.5,7232.0,22.2577,22.2661,22.2074,22.2325,7232.0
2018-01-05 09:55:00,26.53,26.54,26.45,26.45,17874.0,22.2577,22.2661,22.1906,22.1906,17874.0
2018-01-05 10:00:00,26.5,26.52,26.43,26.43,11436.0,22.2325,22.2493,22.1738,22.1738,11436.0
2018-01-05 10:05:00,26.44,26.56,26.43,26.55,8358.0,22.1822,22.2829,22.1738,22.2745,8358.0
2018-01-05 10:10:00,26.53,26.54,26.47,26.53,12266.0,22.2577,22.2661,22.2074,22.2577,12266.0
2018-01-05 10:15:00,26.54,26.58,26.52,26.57,16078.0,22.2661,22.2996,22.2493,22.2913,16078.0
2018-01-05 10:20:00,26.58,26.67,26.58,26.67,14834.0,22.2996,22.3751,22.2996,22.3751,14834.0
2018-01-05 10:25:00,26.68,26.73,26.65,26.7,25852.0,22.3835,22.4255,22.3584,22.4003,25852.0
2018-01-05 10:30:00,26.71,26.84,26.68,26.81,64244.0,22.4087,22.5178,22.3835,22.4926,64244.0
2018-01-05 10:35:00,26.82,26.82,26.74,26.77,30132.0,22.501,22.501,22.4339,22.459,30132.0
2018-01-05 10:40:00,26.77,26.83,26.76,26.82,11160.0,22.459,22.5094,22.4507,22.501,11160.0
2018-01-05 10:45:00,26.81,26.81,26.73,26.73,17652.0,22.4926,22.4926,22.4255,22.4255,17652.0
2018-01-05 10:50:00,26.72,26.79,26.71,26.79,11040.0,22.4171,22.4758,22.4087,22.4758,11040.0
2018-01-05 10:55:00,26.78,26.84,26.76,26.83,23004.0,22.4674,22.5178,22.4507,22.5094,23004.0
2018-01-05 11:00:00,26.83,26.88,26.82,26.83,16892.0,22.5094,22.5513,22.501,22.5094,16892.0
2018-01-05 11:05:00,26.85,26.88,26.84,26.84,18956.0,22.5262,22.5513,22.5178,22.5178,18956.0
2018-01-05 11:10:00,26.85,26.86,26.82,26.82,11244.0,22.5262,22.5346,22.501,22.501,11244.0
2018-01-05 11:15:00,26.82,26.85,26.81,26.82,6222.0,22.501,22.5262,22.4926,22.501,6222.0
2018-01-05 11:20:00,26.82,26.83,26.81,26.82,4370.0,22.501,22.5094,22.4926,22.501,4370.0
2018-01-05 11:25:00,26.82,26.83,26.69,26.73,48840.0,22.501,22.5094,22.3919,22.4255,48840.0
2018-01-05 11:30:00,26.73,26.74,26.71,26.73,12400.0,22.4255,22.4339,22.4087,22.4255,12400.0
2018-01-05 11:35:00,26.74,26.75,26.71,26.74,9088.0,22.4339,22.4423,22.4087,22.4339,9088.0
2018-01-05 11:40:00,26.73,26.74,26.72,26.73,2668.0,22.4255,22.4339,22.4171,22.4255,2668.0
2018-01-05 11:45:00,26.73,26.74,26.66,26.69,18166.0,22.4255,22.4339,22.3668,22.3919,18166.0
2018-01-05 11:50:00,26.71,26.71,26.6,26.67,18210.0,22.4087,22.4087,22.3164,22.3751,18210.0
2018-01-05 11:55:00,26.67,26.68,26.64,26.65,20918.0,22.3751,22.3835,22.35,22.3584,20918.0
2018-01-05 12:00:00,26.65,26.67,26.59,26.6,11592.0,22.3584,22.3751,22.308,22.3164,11592.0
2018-01-05 12:05:00,26.59,26.62,26.57,26.62,6222.0,22.308,22.3332,22.2913,22.3332,6222.0
2018-01-05 12:10:00,26.62,26.63,26.62,26.63,2172.0,22.3332,22.3416,22.3332,22.3416,2172.0
2018-01-05 12:15:00,26.63,26.66,26.61,26.65,23728.0,22.3416,22.3668,22.3248,22.3584,23728.0
2018-01-05 12:20:00,26.67,26.68,26.66,26.67,4200.0,22.3751,22.3835,22.3668,22.3751,4200.0
2018-01-05 12:25:00,26.68,26.68,26.63,26.65,10724.0,22.3835,22.3835,22.3416,22.3584,10724.0
2018-01-05 12:30:00,26.63,26.66,26.6,26.6,12830.0,22.3416,22.3668,22.3164,22.3164,12830.0
2018-01-05 12:35:00,26.61,26.65,26.6,26.65,7298.0,22.3248,22.3584,22.3164,22.3584,7298.0
2018-01-05 12:40:00,26.65,26.65,26.63,26.64,3000.0,22.3584,22.3584,22.3416,22.35,3000.0
2018-01-05 12:45:00,26.65,26.67,26.62,26.62,16388.0,22.3584,22.3751,22.3332,22.3332,16388.0
2018-01-05 12:50:00,26.63,26.73,26.61,26.73,5610.0,22.3416,22.4255,22.3248,22.4255,5610.0
2018-01-05 12:55:00,26.73,26.75,26.72,26.73,6930.0,22.4255,22.4423,22.4171,22.4255,6930.0
2018-01-05 13:00:00,26.73,26.73,26.71,26.72,4440.0,22.4255,22.4255,22.4087,22.4171,4440.0
2018-01-05 13:05:00,26.72,26.73,26.71,26.72,4600.0,22.4171,22.4255,22.4087,22.4171,4600.0
2018-01-05 13:10:00,26.73,26.75,26.7,26.75,10014.0,22.4255,22.4423,22.4003,22.4423,10014.0
2018-01-05 13:15:00,26.75,26.77,26.74,26.76,9688.0,22.4423,22.459,22.4339,22.4507,9688.0
2018-01-05 13:20:00,26.75,26.76,26.73,26.76,8470.0,22.4423,22.4507,22.4255,22.4507,8470.0
2018-01-05 13:25:00,26.75,26.77,26.75,26.76,5030.0,22.4423,22.459,22.4423,22.4507,5030.0
2018-01-05 13:30:00,26.76,26.76,26.74,26.76,5000.0,22.4507,22.4507,22.4339,22.4507,5000.0
2018-01-05 13:35:00,26.76,26.77,26.75,26.77,3800.0,22.4507,22.459,22.4423,22.459,3800.0
2018-01-05 13:40:00,26.78,26.81,26.77,26.8,3600.0,22.4674,22.4926,22.459,22.4842,3600.0
2018-01-05 13:45:00,26.82,26.82,26.79,26.81,8810.0,22.501,22.501,22.4758,22.4926,8810.0
2018-01-05 13:50:00,26.81,26.81,26.8,26.8,3000.0,22.4926,22.4926,22.4842,22.4842,3000.0
2018-01-05 13:55:00,26.8,26.81,26.78,26.81,18824.0,22.4842,22.4926,22.4674,22.4926,18824.0
2018-01-05 14:00:00,26.81,26.82,26.8,26.82,13960.0,22.4926,22.501,22.4842,22.501,13960.0
2018-01-05 14:05:00,26.81,26.82,26.76,26.78,24476.0,22.4926,22.501,22.4507,22.4674,24476.0
2018-01-05 14:10:00,26.78,26.8,26.78,26.8,4736.0,22.4674,22.4842,22.4674,22.4842,4736.0
2018-01-05 14:15:00,26.78,26.81,26.78,26.78,15014.0,22.4674,22.4926,22.4674,22.4674,15014.0
2018-01-05 14:20:00,26.79,26.81,26.78,26.8,3200.0,22.4758,22.4926,22.4674,22.4842,3200.0
2018-01-05 14:25:00,26.81,26.81,26.78,26.78,6408.0,22.4926,22.4926,22.4674,22.4674,6408.0
2018-01-05 14:30:00,26.79,26.79,26.76,26.78,18962.0,22.4758,22.4758,22.4507,22.4674,18962.0
2018-01-05 14:35:00,26.78,26.8,26.78,26.8,11208.0,22.4674,22.4842,22.4674,22.4842,11208.0
2018-01-05 14:40:00,26.81,26.81,26.77,26.77,8008.0,22.4926,22.4926,22.459,22.459,8008.0
2018-01-05 14:45:00,26.77,26.79,26.76,26.76,18196.0,22.459,22.4758,22.4507,22.4507,18196.0
2018-01-05 14:50:00,26.77,26.77,26.74,26.75,13208.0,22.459,22.459,22.4339,22.4423,13208.0
2018-01-05 14:55:00,26.75,26.75,26.72,26.72,7442.0,22.4423,22.4423,22.4171,22.4171,7442.0
2018-01-05 15:00:00,26.73,26.74,26.72,26.72,22366.0,22.4255,22.4339,22.4171,22.4171,22366.0
2018-01-05 15:05:00,26.73,26.75,26.73,26.74,7152.0,22.4255,22.4423,22.4255,22.4339,7152.0
2018-01-05 15:10:00,26.74,26.75,26.72,26.73,13112.0,22.4339,22.4423,22.4171,22.4255,13112.0
2018-01-05 15:15:00,26.73,26.75,26.73,26.73,14522.0,22.4255,22.4423,22.4255,22.4255,14522.0
2018-01-05 15:20:00,26.73,26.73,26.72,26.73,31316.0,22.4255,22.4255,22.4171,22.4255,31316.0
2018-01-05 15:25:00,26.74,26.74,26.72,26.72,13302.0,22.4339,22.4339,22.4171,22.4171,13302.0
2018-01-05 15:30:00,26.73,26.73,26.7,26.7,17390.0,22.4255,22.4255,22.4003,22.4003,17390.0
2018-01-05 15:35:00,26.71,26.71,26.68,26.7,34444.0,22.4087,22.4087,22.3835,22.4003,34444.0
2018-01-05 15:40:00,26.71,26.71,26.65,26.65,37800.0,22.4087,22.4087,22.3584,22.3584,37800.0
2018-01-05 15:45:00,26.65,26.67,26.61,26.65,73742.0,22.3584,22.3751,22.3248,22.3584,73742.0
2018-01-05 15:50:00,26.65,26.66,26.61,26.65,102424.0,22.3584,22.3668,22.3248,22.3584,102424.0
2018-01-05 15:55:00,26.65,26.67,26.64,26.65,134166.0,22.3584,22.3751,22.35,22.3584,134166.0
2018-01-08 09:30:00,26.83,26.86,26.73,26.84,39588.0,22.5094,22.5346,22.4255,22.5178,39588.0
2018-01-08 09:35:00,26.83,26.86,26.71,26.74,35410.0,22.5094,22.5346,22.4087,22.4339,35410.0
2018-01-08 09:40:00,26.73,26.75,26.66,26.72,18054.0,22.4255,22.4423,22.3668,22.4171,18054.0
2018-01-08 09:45:00,26.73,26.85,26.7,26.81,15644.0,22.4255,22.5262,22.4003,22.4926,15644.0
2018-01-08 09:50:00,26.84,26.84,26.68,26.68,20784.0,22.5178,22.5178,22.3835,22.3835,20784.0
2018-01-08 09:55:00,26.72,26.78,26.65,26.71,15820.0,22.4171,22.4674,22.3584,22.4087,15820.0
2018-01-08 10:00:00,26.74,26.79,26.69,26.69,15098.0,22.4339,22.4758,22.3919,22.3919,15098.0
2018-01-08 10:05:00,26.72,26.73,26.58,26.63,14252.0,22.4171,22.4255,22.2996,22.3416,14252.0
2018-01-08 10:10:00,26.61,26.65,26.6,26.6,12944.0,22.3248,22.3584,22.3164,22.3164,12944.0
2018-01-08 10:15:00,26.6,26.6,26.55,26.56,7800.0,22.3164,22.3164,22.2745,22.2829,7800.0
2018-01-08 10:20:00,26.57,26.61,26.54,26.55,19536.0,22.2913,22.3248,22.2661,22.2745,19536.0
2018-01-08 10:25:00,26.55,26.56,26.48,26.48,8028.0,22.2745,22.2829,22.2157,22.2157,8028.0
2018-01-08 10:30:00,26.5,26.53,26.45,26.47,21834.0,22.2325,22.2577,22.1906,22.2074,21834.0
2018-01-08 10:35:00,26.48,26.48,26.43,26.45,5068.0,22.2157,22.2157,22.1738,22.1906,5068.0
2018-01-08 10:40:00,26.45,26.47,26.44,26.45,10716.0,22.1906,22.2074,22.1822,22.1906,10716.0
2018-01-08 10:45:00,26.45,26.5,26.44,26.47,15308.0,22.1906,22.2325,22.1822,22.2074,15308.0
2018-01-08 10:50:00,26.49,26.57,26.49,26.55,28200.0,22.2241,22.2913,22.2241,22.2745,28200.0
2018-01-08 10:55:00,26.55,26.61,26.55,26.61,6662.0,22.2745,22.3248,22.2745,22.3248,6662.0
2018-01-08 11:00:00,26.6,26.64,26.55,26.64,9192.0,22.3164,22.35,22.2745,22.35,9192.0
2018-01-08 11:05:00,26.65,26.67,26.64,26.66,6608.0,22.3584,22.3751,22.35,22.3668,6608.0
2018-01-08 11:10:00,26.65,26.67,26.61,26.61,8950.0,22.3584,22.3751,22.3248,22.3248,8950.0
2018-01-08 11:15:00,26.65,26.65,26.56,26.56,9042.0,22.3584,22.3584,22.2829,22.2829,9042.0
2018-01-08 11:20:00,26.56,26.61,26.56,26.57,5400.0,22.2829,22.3248,22.2829,22.2913,5400.0
2018-01-08 11:25:00,26.59,26.65,26.58,26.61,7000.0,22.308,22.3584,22.2996,22.3248,7000.0
2018-01-08 11:30:00,26.61,26.66,26.61,26.66,7400.0,22.3248,22.3668,22.3248,22.3668,7400.0
2018-01-08 11:35:00,26.64,26.68,26.63,26.66,7600.0,22.35,22.3835,22.3416,22.3668,7600.0
2018-01-08 11:40:00,26.66,26.68,26.65,26.67,6200.0,22.3668,22.3835,22.3584,22.3751,6200.0
2018-01-08 11:45:00,26.67,26.71,26.63,26.68,30320.0,22.3751,22.4087,22.3416,22.3835,30320.0
2018-01-08 11:50:00,26.67,26.77,26.67,26.77,10096.0,22.3751,22.459,22.3751,22.459,10096.0
2018-01-08 11:55:00,26.75,26.77,26.71,26.75,12222.0,22.4423,22.459,22.4087,22.4423,12222.0
2018-01-08 12:00:00,26.75,26.81,26.74,26.81,6834.0,22.4423,22.4926,22.4339,22.4926,6834.0
2018-01-08 12:05:00,26.8,26.82,26.79,26.81,3620.0,22.4842,22.501,22.4758,22.4926,3620.0
2018-01-08 12:10:00,26.82,26.85,26.81,26.83,6744.0,22.501,22.5262,22.4926,22.5094,6744.0
2018-01-08 12:15:00,26.83,26.84,26.8,26.83,8090.0,22.5094,22.5178,22.4842,22.5094,8090.0
2018-01-08 12:20:00,26.82,26.89,26.82,26.88,28682.0,22.501,22.5597,22.501,22.5513,28682.0
2018-01-08 12:25:00,26.86,26.88,26.81,26.81,16264.0,22.5346,22.5513,22.4926,22.4926,16264.0
2018-01-08 12:30:00,26.8,26.83,26.79,26.82,10600.0,22.4842,22.5094,22.4758,22.501,10600.0
2018-01-08 12:35:00,26.81,26.84,26.8,26.83,18450.0,22.4926,22.5178,22.4842,22.5094,18450.0
2018-01-08 12:40:00,26.83,26.9,26.83,26.88,19562.0,22.5094,22.5681,22.5094,22.5513,19562.0
2018-01-08 12:45:00,26.87,26.89,26.86,26.87,9004.0,22.5429,22.5597,22.5346,22.5429,9004.0
2018-01-08 12:50:00,26.86,26.86,26.83,26.85,6000.0,22.5346,22.5346,22.5094,22.5262,6000.0
2018-01-08 12:55:00,26.84,26.84,26.81,26.83,8682.0,22.5178,22.5178,22.4926,22.5094,8682.0
2018-01-08 13:00:00,26.85,26.88,26.85,26.86,6902.0,22.5262,22.5513,22.5262,22.5346,6902.0
2018-01-08 13:05:00,26.87,26.91,26.87,26.89,5800.0,22.5429,22.5765,22.5429,22.5597,5800.0
2018-01-08 13:10:00,26.89,26.91,26.87,26.88,3800.0,22.5597,22.5765,22.5429,22.5513,3800.0
2018-01-08 13:15:00,26.89,26.94,26.87,26.93,8460.0,22.5597,22.6017,22.5429,22.5933,8460.0
2018-01-08 13:20:00,26.97,26.97,26.93,26.95,4464.0,22.6268,22.6268,22.5933,22.6101,4464.0
2018-01-08 13:25:00,26.96,27.04,26.95,27.03,19704.0,22.6184,22.6856,22.6101,22.6772,19704.0
2018-01-08 13:30:00,27.04,27.05,27.0,27.02,14200.0,22.6856,22.694,22.652,22.6688,14200.0
2018-01-08 13:35:00,27.01,27.05,27.01,27.05,8000.0,22.6604,22.694,22.6604,22.694,8000.0
2018-01-08 13:40:00,27.04,27.05,27.02,27.05,11802.0,22.6856,22.694,22.6688,22.694,11802.0
2018-01-08 13:45:00,27.04,27.04,27.02,27.02,12066.0,22.6856,22.6856,22.6688,22.6688,12066.0
2018-01-08 13:50:00,27.04,27.07,27.04,27.07,6100.0,22.6856,22.7107,22.6856,22.7107,6100.0
2018-01-08 13:55:00,27.07,27.07,27.01,27.06,25804.0,22.7107,22.7107,22.6604,22.7023,25804.0
2018-01-08 14:00:00,27.06,27.09,27.05,27.07,13682.0,22.7023,22.7275,22.694,22.7107,13682.0
2018-01-08 14:05:00,27.06,27.08,27.06,27.07,9950.0,22.7023,22.7191,22.7023,22.7107,9950.0
2018-01-08 14:10:00,27.07,27.07,27.02,27.03,16798.0,22.7107,22.7107,22.6688,22.6772,16798.0
2018-01-08 14:15:00,27.02,27.03,26.96,26.97,4926.0,22.6688,22.6772,22.6184,22.6268,4926.0
2018-01-08 14:20:00,26.96,27.0,26.96,26.97,9166.0,22.6184,22.652,22.6184,22.6268,9166.0
2018-01-08 14:25:00,26.98,27.02,26.98,27.01,9628.0,22.6352,22.6688,22.6352,22.6604,9628.0
2018-01-08 14:30:00,27.03,27.03,27.0,27.02,10242.0,22.6772,22.6772,22.652,22.6688,10242.0
2018-01-08 14:35:00,27.03,27.04,26.98,26.99,10200.0,22.6772,22.6856,22.6352,22.6436,10200.0
2018-01-08 14:40:00,26.98,26.98,26.93,26.93,24000.0,22.6352,22.6352,22.5933,22.5933,24000.0
2018-01-08 14:45:00,26.95,26.96,26.93,26.95,13198.0,22.6101,22.6184,22.5933,22.6101,13198.0
2018-01-08 14:50:00,26.95,26.99,26.94,26.99,11358.0,22.6101,22.6436,22.6017,22.6436,11358.0
2018-01-08 14:55:00,26.99,27.02,26.98,26.98,20648.0,22.6436,22.6688,22.6352,22.6352,20648.0
2018-01-08 15:00:00,26.99,27.0,26.99,27.0,3332.0,22.6436,22.652,22.6436,22.652,3332.0
2018-01-08 15:05:00,26.99,27.02,26.99,26.99,18318.0,22.6436,22.6688,22.6436,22.6436,18318.0
2018-01-08 15:10:00,27.0,27.0,26.97,26.97,7302.0,22.652,22.652,22.6268,22.6268,7302.0
2018-01-08 15:15:00,26.97,26.98,26.93,26.93,12196.0,22.6268,22.6352,22.5933,22.5933,12196.0
2018-01-08 15:20:00,26.95,26.95,26.92,26.92,9992.0,22.6101,22.6101,22.5849,22.5849,9992.0
2018-01-08 15:25:00,26.92,26.93,26.92,26.93,8422.0,22.5849,22.5933,22.5849,22.5933,8422.0
2018-01-08 15:30:00,26.93,26.96,26.93,26.96,17180.0,22.5933,22.6184,22.5933,22.6184,17180.0
2018-01-08 15:35:00,26.95,26.99,26.95,26.97,16818.0,22.6101,22.6436,22.6101,22.6268,16818.0
2018-01-08 15:40:00,26.97,27.01,26.97,27.0,21124.0,22.6268,22.6604,22.6268,22.652,21124.0
2018-01-08 15:45:00,27.0,27.02,26.99,27.0,41082.0,22.652,22.6688,22.6436,22.652,41082.0
2018-01-08 15:50:00,27.0,27.02,26.99,27.0,68554.0,22.652,22.6688,22.6436,22.652,68554.0
2018-01-08 15:55:00,27.0,27.0,26.95,26.97,142616.0,22.652,22.652,22.6101,22.6268,142616.0
2018-01-09 09:30:00,27.09,27.09,26.58,26.76,69628.0,22.7275,22.7275,22.2996,22.4507,69628.0
2018-01-09 09:35:00,26.78,27.01,26.78,26.95,17906.0,22.4674,22.6604,22.4674,22.6101,17906.0
2018-01-09 09:40:00,26.88,26.88,26.78,26.88,4600.0,22.5513,22.5513,22.4674,22.5513,4600.0
2018-01-09 09:45:00,26.93,26.93,26.85,26.92,10210.0,22.5933,22.5933,22.5262,22.5849,10210.0
2018-01-09 09:50:00,26.94,26.98,26.79,26.86,17174.0,22.6017,22.6352,22.4758,22.5346,17174.0
2018-01-09 09:55:00,26.87,26.89,26.75,26.77,7530.0,22.5429,22.5597,22.4423,22.459,7530.0
2018-01-09 10:00:00,26.81,26.85,26.66,26.66,23980.0,22.4926,22.5262,22.3668,22.3668,23980.0
2018-01-09 10:05:00,26.7,26.75,26.66,26.75,17340.0,22.4003,22.4423,22.3668,22.4423,17340.0
2018-01-09 10:10:00,26.73,26.79,26.68,26.7,15218.0,22.4255,22.4758,22.3835,22.4003,15218.0
2018-01-09 10:15:00,26.68,26.72,26.65,26.67,20938.0,22.3835,22.4171,22.3584,22.3751,20938.0
2018-01-09 10:20:00,26.68,26.77,26.68,26.77,14466.0,22.3835,22.459,22.3835,22.459,14466.0
2018-01-09 10:25:00,26.79,26.81,26.75,26.79,6200.0,22.4758,22.4926,22.4423,22.4758,6200.0
2018-01-09 10:30:00,26.8,26.81,26.71,26.71,17262.0,22.4842,22.4926,22.4087,22.4087,17262.0
2018-01-09 10:35:00,26.72,26.73,26.64,26.64,16646.0,22.4171,22.4255,22.35,22.35,16646.0
2018-01-09 10:40:00,26.63,26.71,26.63,26.69,13572.0,22.3416,22.4087,22.3416,22.3919,13572.0
2018-01-09 10:45:00,26.71,26.74,26.68,26.7,14316.0,22.4087,22.4339,22.3835,22.4003,14316.0
2018-01-09 10:50:00,26.69,26.72,26.67,26.67,9560.0,22.3919,22.4171,22.3751,22.3751,9560.0
2018-01-09 10:55:00,26.69,26.74,26.69,26.74,10680.0,22.3919,22.4339,22.3919,22.4339,10680.0
2018-01-09 11:00:00,26.73,26.75,26.68,26.68,15748.0,22.4255,22.4423,22.3835,22.3835,15748.0
2018-01-09 11:05:00,26.68,26.72,26.66,26.68,3800.0,22.3835,22.4171,22.3668,22.3835,3800.0
2018-01-09 11:10:00,26.7,26.78,26.67,26.75,12818.0,22.4003,22.4674,22.3751,22.4423,12818.0
2018-01-09 11:15:00,26.75,26.75,26.71,26.73,6020.0,22.4423,22.4423,22.4087,22.4255,6020.0
2018-01-09 11:20:00,26.73,26.8,26.72,26.75,11960.0,22.4255,22.4842,22.4171,22.4423,11960.0
2018-01-09 11:25:00,26.74,26.76,26.71,26.76,7498.0,22.4339,22.4507,22.4087,22.4507,7498.0
2018-01-09 11:30:00,26.75,26.8,26.75,26.75,8382.0,22.4423,22.4842,22.4423,22.4423,8382.0
2018-01-09 11:35:00,26.75,26.77,26.71,26.71,5878.0,22.4423,22.459,22.4087,22.4087,5878.0
2018-01-09 11:40:00,26.74,26.77,26.7,26.72,10548.0,22.4339,22.459,22.4003,22.4171,10548.0
2018-01-09 11:45:00,26.71,26.75,26.65,26.74,20346.0,22.4087,22.4423,22.3584,22.4339,20346.0
2018-01-09 11:50:00,26.75,26.8,26.74,26.75,12452.0,22.4423,22.4842,22.4339,22.4423,12452.0
2018-01-09 11:55:00,26.76,26.8,26.75,26.79,12650.0,22.4507,22.4842,22.4423,22.4758,12650.0
2018-01-09 12:00:00,26.76,26.77,26.73,26.73,4472.0,22.4507,22.459,22.4255,22.4255,4472.0
2018-01-09 12:05:00,26.72,26.74,26.71,26.74,13600.0,22.4171,22.4339,22.4087,22.4339,13600.0
2018-01-09 12:10:00,26.74,26.78,26.73,26.73,23482.0,22.4339,22.4674,22.4255,22.4255,23482.0
2018-01-09 12:15:00,26.74,26.75,26.73,26.74,5606.0,22.4339,22.4423,22.4255,22.4339,5606.0
2018-01-09 12:20:00,26.72,26.74,26.71,26.74,8000.0,22.4171,22.4339,22.4087,22.4339,8000.0
2018-01-09 12:25:00,26.73,26.75,26.72,26.74,12986.0,22.4255,22.4423,22.4171,22.4339,12986.0
2018-01-09 12:30:00,26.74,26.8,26.73,26.79,10088.0,22.4339,22.4842,22.4255,22.4758,10088.0
2018-01-09 12:35:00,26.8,26.83,26.79,26.83,11096.0,22.4842,22.5094,22.4758,22.5094,11096.0
2018-01-09 12:40:00,26.82,26.84,26.81,26.84,2800.0,22.501,22.5178,22.4926,22.5178,2800.0
2018-01-09 12:45:00,26.84,26.84,26.81,26.82,5400.0,22.5178,22.5178,22.4926,22.501,5400.0
2018-01-09 12:50:00,26.83,26.86,26.83,26.86,800.0,22.5094,22.5346,22.5094,22.5346,800.0
2018-01-09 12:55:00,26.86,26.86,26.81,26.82,5958.0,22.5346,22.5346,22.4926,22.501,5958.0
2018-01-09 13:00:00,26.83,26.84,26.81,26.81,6100.0,22.5094,22.5178,22.4926,22.4926,6100.0
2018-01-09 13:05:00,26.82,26.85,26.82,26.85,1800.0,22.501,22.5262,22.501,22.5262,1800.0
2018-01-09 13:10:00,26.86,26.86,26.8,26.81,6454.0,22.5346,22.5346,22.4842,22.4926,6454.0
2018-01-09 13:15:00,26.83,26.83,26.78,26.78,7000.0,22.5094,22.5094,22.4674,22.4674,7000.0
2018-01-09 13:20:00,26.78,26.84,26.77,26.83,5540.0,22.4674,22.5178,22.459,22.5094,5540.0
2018-01-09 13:25:00,26.83,26.83,26.81,26.81,2400.0,22.5094,22.5094,22.4926,22.4926,2400.0
2018-01-09 13:30:00,26.83,26.84,26.81,26.83,7320.0,22.5094,22.5178,22.4926,22.5094,7320.0
2018-01-09 13:35:00,26.82,26.85,26.82,26.85,6750.0,22.501,22.5262,22.501,22.5262,6750.0
2018-01-09 13:40:00,26.84,26.86,26.84,26.84,11640.0,22.5178,22.5346,22.5178,22.5178,11640.0
2018-01-09 13:45:00,26.84,26.87,26.84,26.87,2000.0,22.5178,22.5429,22.5178,22.5429,2000.0
2018-01-09 13:50:00,26.86,26.87,26.84,26.86,6400.0,22.5346,22.5429,22.5178,22.5346,6400.0
2018-01-09 13:55:00,26.86,26.88,26.85,26.88,5012.0,22.5346,22.5513,22.5262,22.5513,5012.0
2018-01-09 14:00:00,26.88,26.88,26.85,26.86,8160.0,22.5513,22.5513,22.5262,22.5346,8160.0
2018-01-09 14:05:00,26.86,26.88,26.83,26.83,7260.0,22.5346,22.5513,22.5094,22.5094,7260.0
2018-01-09 14:10:00,26.84,26.84,26.82,26.83,9524.0,22.5178,22.5178,22.501,22.5094,9524.0
2018-01-09 14:15:00,26.82,26.83,26.78,26.8,7422.0,22.501,22.5094,22.4674,22.4842,7422.0
2018-01-09 14:20:00,26.8,26.81,26.79,26.79,12970.0,22.4842,22.4926,22.4758,22.4758,12970.0
2018-01-09 14:25:00,26.78,26.78,26.75,26.75,15708.0,22.4674,22.4674,22.4423,22.4423,15708.0
2018-01-09 14:30:00,26.75,26.78,26.74,26.75,25912.0,22.4423,22.4674,22.4339,22.4423,25912.0
2018-01-09 14:35:00,26.75,26.77,26.75,26.77,10592.0,22.4423,22.459,22.4423,22.459,10592.0
2018-01-09 14:40:00,26.77,26.77,26.75,26.75,4804.0,22.459,22.459,22.4423,22.4423,4804.0
2018-01-09 14:45:00,26.75,26.75,26.74,26.74,8472.0,22.4423,22.4423,22.4339,22.4339,8472.0
2018-01-09 14:50:00,26.75,26.75,26.74,26.75,10592.0,22.4423,22.4423,22.4339,22.4423,10592.0
2018-01-09 14:55:00,26.75,26.75,26.74,26.74,4260.0,22.4423,22.4423,22.4339,22.4339,4260.0
2018-01-09 15:00:00,26.75,26.75,26.73,26.74,15030.0,22.4423,22.4423,22.4255,22.4339,15030.0
2018-01-09 15:05:00,26.74,26.77,26.73,26.76,12628.0,22.4339,22.459,22.4255,22.4507,12628.0
2018-01-09 15:10:00,26.75,26.75,26.74,26.74,10530.0,22.4423,22.4423,22.4339,22.4339,10530.0
2018-01-09 15:15:00,26.73,26.77,26.73,26.77,8668.0,22.4255,22.459,22.4255,22.459,8668.0
2018-01-09 15:20:00,26.79,26.79,26.77,26.79,9620.0,22.4758,22.4758,22.459,22.4758,9620.0
2018-01-09 15:25:00,26.78,26.78,26.75,26.75,9544.0,22.4674,22.4674,22.4423,22.4423,9544.0
2018-01-09 15:30:00,26.76,26.81,26.76,26.81,10720.0,22.4507,22.4926,22.4507,22.4926,10720.0
2018-01-09 15:35:00,26.81,26.85,26.8,26.85,27900.0,22.4926,22.5262,22.4842,22.5262,27900.0
2018-01-09 15:40:00,26.85,26.88,26.84,26.84,29142.0,22.5262,22.5513,22.5178,22.5178,29142.0
2018-01-09 15:45:00,26.84,26.84,26.77,26.78,47458.0,22.5178,22.5178,22.459,22.4674,47458.0
2018-01-09 15:50:00,26.77,26.8,26.75,26.78,46366.0,22.459,22.4842,22.4423,22.4674,46366.0
2018-01-09 15:55:00,26.77,26.79,26.73,26.75,69928.0,22.459,22.4758,22.4255,22.4423,69928.0
2018-01-10 09:30:00,26.75,26.75,26.56,26.62,51038.0,22.4423,22.4423,22.2829,22.3332,51038.0
2018-01-10 09:35:00,26.59,26.67,26.55,26.61,21142.0,22.308,22.3751,22.2745,22.3248,21142.0
2018-01-10 09:40:00,26.65,26.67,26.6,26.66,15670.0,22.3584,22.3751,22.3164,22.3668,15670.0
2018-01-10 09:45:00,26.66,26.66,26.54,26.61,48092.0,22.3668,22.3668,22.2661,22.3248,48092.0
2018-01-10 09:50:00,26.6,26.62,26.53,26.58,45294.0,22.3164,22.3332,22.2577,22.2996,45294.0
2018-01-10 09:55:00,26.58,26.68,26.55,26.68,34374.0,22.2996,22.3835,22.2745,22.3835,34374.0
2018-01-10 10:00:00,26.68,26.68,26.52,26.54,16146.0,22.3835,22.3835,22.2493,22.2661,16146.0
2018-01-10 10:05:00,26.55,26.59,26.54,26.55,32160.0,22.2745,22.308,22.2661,22.2745,32160.0
2018-01-10 10:10:00,26.56,26.56,26.45,26.47,19562.0,22.2829,22.2829,22.1906,22.2074,19562.0
2018-01-10 10:15:00,26.48,26.54,26.39,26.45,16986.0,22.2157,22.2661,22.1402,22.1906,16986.0
2018-01-10 10:20:00,26.44,26.47,26.35,26.35,18902.0,22.1822,22.2074,22.1067,22.1067,18902.0
2018-01-10 10:25:00,26.34,26.39,26.29,26.38,25180.0,22.0983,22.1402,22.0563,22.1318,25180.0
2018-01-10 10:30:00,26.38,26.45,26.35,26.42,20486.0,22.1318,22.1906,22.1067,22.1654,20486.0
2018-01-10 10:35:00,26.42,26.45,26.36,26.39,23368.0,22.1654,22.1906,22.1151,22.1402,23368.0
2018-01-10 10:40:00,26.39,26.4,26.32,26.33,23032.0,22.1402,22.1486,22.0815,22.0899,23032.0
2018-01-10 10:45:00,26.33,26.35,26.31,26.32,18520.0,22.0899,22.1067,22.0731,22.0815,18520.0
2018-01-10 10:50:00,26.33,26.42,26.3,26.39,14800.0,22.0899,22.1654,22.0647,22.1402,14800.0
2018-01-10 10:55:00,26.39,26.41,26.36,26.39,10290.0,22.1402,22.157,22.1151,22.1402,10290.0
2018-01-10 11:00:00,26.38,26.45,26.36,26.43,15480.0,22.1318,22.1906,22.1151,22.1738,15480.0
2018-01-10 11:05:00,26.43,26.53,26.42,26.53,62322.0,22.1738,22.2577,22.1654,22.2577,62322.0
2018-01-10 11:10:00,26.54,26.64,26.54,26.59,9506.0,22.2661,22.35,22.2661,22.308,9506.0
2018-01-10 11:15:00,26.58,26.64,26.57,26.62,8200.0,22.2996,22.35,22.2913,22.3332,8200.0
2018-01-10 11:20:00,26.63,26.68,26.61,26.65,6550.0,22.3416,22.3835,22.3248,22.3584,6550.0
2018-01-10 11:25:00,26.65,26.69,26.64,26.69,18200.0,22.3584,22.3919,22.35,22.3919,18200.0
2018-01-10 11:30:00,26.67,26.69,26.67,26.69,10554.0,22.3751,22.3919,22.3751,22.3919,10554.0
2018-01-10 11:35:00,26.68,26.74,26.67,26.74,27542.0,22.3835,22.4339,22.3751,22.4339,27542.0
2018-01-10 11:40:00,26.72,26.72,26.71,26.71,5816.0,22.4171,22.4171,22.4087,22.4087,5816.0
2018-01-10 11:45:00,26.72,26.76,26.71,26.74,14866.0,22.4171,22.4507,22.4087,22.4339,14866.0
2018-01-10 11:50:00,26.74,26.78,26.73,26.77,13500.0,22.4339,22.4674,22.4255,22.459,13500.0
2018-01-10 11:55:00,26.78,26.81,26.77,26.78,5350.0,22.4674,22.4926,22.459,22.4674,5350.0
2018-01-10 12:00:00,26.75,26.79,26.75,26.78,6470.0,22.4423,22.4758,22.4423,22.4674,6470.0
2018-01-10 12:05:00,26.78,26.82,26.77,26.8,9724.0,22.4674,22.501,22.459,22.4842,9724.0
2018-01-10 12:10:00,26.81,26.85,26.81,26.82,6822.0,22.4926,22.5262,22.4926,22.501,6822.0
2018-01-10 12:15:00,26.84,26.84,26.81,26.81,3200.0,22.5178,22.5178,22.4926,22.4926,3200.0
2018-01-10 12:20:00,26.81,26.84,26.81,26.81,15800.0,22.4926,22.5178,22.4926,22.4926,15800.0
2018-01-10 12:25:00,26.81,26.84,26.8,26.81,10400.0,22.4926,22.5178,22.4842,22.4926,10400.0
2018-01-10 12:30:00,26.82,26.83,26.78,26.78,12250.0,22.501,22.5094,22.4674,22.4674,12250.0
2018-01-10 12:35:00,26.77,26.78,26.75,26.78,3990.0,22.459,22.4674,22.4423,22.4674,3990.0
2018-01-10 12:40:00,26.79,26.79,26.77,26.77,1200.0,22.4758,22.4758,22.459,22.459,1200.0
2018-01-10 12:45:00,26.77,26.81,26.77,26.79,7064.0,22.459,22.4926,22.459,22.4758,7064.0
2018-01-10 12:50:00,26.79,26.8,26.77,26.79,15460.0,22.4758,22.4842,22.459,22.4758,15460.0
2018-01-10 12:55:00,26.78,26.81,26.76,26.77,14446.0,22.4674,22.4926,22.4507,22.459,14446.0
2018-01-10 13:00:00,26.76,26.79,26.75,26.77,10538.0,22.4507,22.4758,22.4423,22.459,10538.0
2018-01-10 13:05:00,26.77,26.77,26.71,26.72,3052.0,22.459,22.459,22.4087,22.4171,3052.0
2018-01-10 13:10:00,26.71,26.73,26.7,26.71,11012.0,22.4087,22.4255,22.4003,22.4087,11012.0
2018-01-10 13:15:00,26.7,26.71,26.69,26.71,8000.0,22.4003,22.4087,22.3919,22.4087,8000.0
2018-01-10 13:20:00,26.69,26.75,26.68,26.73,10040.0,22.3919,22.4423,22.3835,22.4255,10040.0
2018-01-10 13:25:00,26.74,26.78,26.72,26.75,7000.0,22.4339,22.4674,22.4171,22.4423,7000.0
2018-01-10 13:30:00,26.74,26.75,26.72,26.72,4170.0,22.4339,22.4423,22.4171,22.4171,4170.0
2018-01-10 13:35:00,26.72,26.78,26.72,26.74,10214.0,22.4171,22.4674,22.4171,22.4339,10214.0
2018-01-10 13:40:00,26.74,26.75,26.69,26.75,19694.0,22.4339,22.4423,22.3919,22.4423,19694.0
2018-01-10 13:45:00,26.75,26.75,26.7,26.7,4750.0,22.4423,22.4423,22.4003,22.4003,4750.0
2018-01-10 13:50:00,26.7,26.74,26.68,26.71,10240.0,22.4003,22.4339,22.3835,22.4087,10240.0
2018-01-10 13:55:00,26.7,26.71,26.67,26.68,6422.0,22.4003,22.4087,22.3751,22.3835,6422.0
2018-01-10 14:00:00,26.67,26.72,26.66,26.69,18040.0,22.3751,22.4171,22.3668,22.3919,18040.0
2018-01-10 14:05:00,26.67,26.68,26.61,26.63,8600.0,22.3751,22.3835,22.3248,22.3416,8600.0
2018-01-10 14:10:00,26.61,26.64,26.57,26.57,18916.0,22.3248,22.35,22.2913,22.2913,18916.0
2018-01-10 14:15:00,26.59,26.63,26.57,26.59,25338.0,22.308,22.3416,22.2913,22.308,25338.0
2018-01-10 14:20:00,26.57,26.6,26.56,26.58,7038.0,22.2913,22.3164,22.2829,22.2996,7038.0
2018-01-10 14:25:00,26.58,26.58,26.53,26.57,6098.0,22.2996,22.2996,22.2577,22.2913,6098.0
2018-01-10 14:30:00,26.57,26.6,26.55,26.58,24648.0,22.2913,22.3164,22.2745,22.2996,24648.0
2018-01-10 14:35:00,26.58,26.58,26.54,26.54,16650.0,22.2996,22.2996,22.2661,22.2661,16650.0
2018-01-10 14:40:00,26.53,26.57,26.53,26.56,11800.0,22.2577,22.2913,22.2577,22.2829,11800.0
2018-01-10 14:45:00,26.58,26.59,26.56,26.58,7258.0,22.2996,22.308,22.2829,22.2996,7258.0
2018-01-10 14:50:00,26.57,26.6,26.57,26.58,21900.0,22.2913,22.3164,22.2913,22.2996,21900.0
2018-01-10 14:55:00,26.57,26.58,26.55,26.55,6140.0,22.2913,22.2996,22.2745,22.2745,6140.0
2018-01-10 15:00:00,26.54,26.57,26.54,26.55,12370.0,22.2661,22.2913,22.2661,22.2745,12370.0
2018-01-10 15:05:00,26.54,26.59,26.54,26.56,27070.0,22.2661,22.308,22.2661,22.2829,27070.0
2018-01-10 15:10:00,26.56,26.58,26.55,26.57,16246.0,22.2829,22.2996,22.2745,22.2913,16246.0
2018-01-10 15:15:00,26.58,26.58,26.54,26.56,22666.0,22.2996,22.2996,22.2661,22.2829,22666.0
2018-01-10 15:20:00,26.55,26.56,26.54,26.56,8182.0,22.2745,22.2829,22.2661,22.2829,8182.0
2018-01-10 15:25:00,26.55,26.57,26.54,26.57,11040.0,22.2745,22.2913,22.2661,22.2913,11040.0
2018-01-10 15:30:00,26.57,26.57,26.54,26.55,24160.0,22.2913,22.2913,22.2661,22.2745,24160.0
2018-01-10 15:35:00,26.54,26.59,26.53,26.57,20710.0,22.2661,22.308,22.2577,22.2913,20710.0
2018-01-10 15:40:00,26.56,26.58,26.55,26.55,22740.0,22.2829,22.2996,22.2745,22.2745,22740.0
2018-01-10 15:45:00,26.56,26.59,26.56,26.57,42874.0,22.2829,22.308,22.2829,22.2913,42874.0
2018-01-10 15:50:00,26.58,26.61,26.58,26.59,42960.0,22.2996,22.3248,22.2996,22.308,42960.0
2018-01-10 15:55:00,26.59,26.61,26.58,26.6,77412.0,22.308,22.3248,22.2996,22.3164,77412.0
2018-01-11 09:30:00,26.78,26.78,26.63,26.63,25432.0,22.4674,22.4674,22.3416,22.3416,25432.0
2018-01-11 09:35:00,26.63,26.7,26.58,26.7,10598.0,22.3416,22.4003,22.2996,22.4003,10598.0
2018-01-11 09:40:00,26.8,26.89,26.78,26.84,12200.0,22.4842,22.5597,22.4674,22.5178,12200.0
2018-01-11 09:45:00,26.85,26.94,26.85,26.94,4382.0,22.5262,22.6017,22.5262,22.6017,4382.0
2018-01-11 09:50:00,26.92,26.98,26.85,26.94,32826.0,22.5849,22.6352,22.5262,22.6017,32826.0
2018-01-11 09:55:00,26.97,27.06,26.93,27.03,33338.0,22.6268,22.7023,22.5933,22.6772,33338.0
2018-01-11 10:00:00,27.03,27.13,27.03,27.1,18664.0,22.6772,22.7611,22.6772,22.7359,18664.0
2018-01-11 10:05:00,27.09,27.27,27.09,27.25,20704.0,22.7275,22.8785,22.7275,22.8617,20704.0
2018-01-11 10:10:00,27.27,27.29,27.18,27.2,40338.0,22.8785,22.8953,22.803,22.8198,40338.0
2018-01-11 10:15:00,27.18,27.2,27.09,27.09,29340.0,22.803,22.8198,22.7275,22.7275,29340.0
2018-01-11 10:20:00,27.09,27.15,27.03,27.03,76230.0,22.7275,22.7779,22.6772,22.6772,76230.0
2018-01-11 10:25:00,27.04,27.11,27.01,27.1,11168.0,22.6856,22.7443,22.6604,22.7359,11168.0
2018-01-11 10:30:00,27.1,27.23,27.08,27.19,15680.0,22.7359,22.845,22.7191,22.8114,15680.0
2018-01-11 10:35:00,27.19,27.21,27.14,27.18,31466.0,22.8114,22.8282,22.7695,22.803,31466.0
2018-01-11 10:40:00,27.18,27.19,27.13,27.17,33460.0,22.803,22.8114,22.7611,22.7946,33460.0
2018-01-11 10:45:00,27.17,27.2,27.11,27.11,20544.0,22.7946,22.8198,22.7443,22.7443,20544.0
2018-01-11 10:50:00,27.13,27.13,27.09,27.11,10896.0,22.7611,22.7611,22.7275,22.7443,10896.0
2018-01-11 10:55:00,27.11,27.19,27.11,27.16,18614.0,22.7443,22.8114,22.7443,22.7862,18614.0
2018-01-11 11:00:00,27.13,27.17,27.11,27.11,7800.0,22.7611,22.7946,22.7443,22.7443,7800.0
2018-01-11 11:05:00,27.11,27.18,27.11,27.15,15484.0,22.7443,22.803,22.7443,22.7779,15484.0
2018-01-11 11:10:00,27.15,27.16,27.13,27.15,4434.0,22.7779,22.7862,22.7611,22.7779,4434.0
2018-01-11 11:15:00,27.16,27.23,27.13,27.23,24448.0,22.7862,22.845,22.7611,22.845,24448.0
2018-01-11 11:20:00,27.23,27.23,27.15,27.2,15150.0,22.845,22.845,22.7779,22.8198,15150.0
2018-01-11 11:25:00,27.18,27.23,27.07,27.13,42352.0,22.803,22.845,22.7107,22.7611,42352.0
2018-01-11 11:30:00,27.14,27.18,27.12,27.14,22080.0,22.7695,22.803,22.7527,22.7695,22080.0
2018-01-11 11:35:00,27.14,27.18,27.13,27.17,10904.0,22.7695,22.803,22.7611,22.7946,10904.0
2018-01-11 11:40:00,27.15,27.17,27.13,27.17,17158.0,22.7779,22.7946,22.7611,22.7946,17158.0
2018-01-11 11:45:00,27.15,27.21,27.14,27.21,14938.0,22.7779,22.8282,22.7695,22.8282,14938.0
2018-01-11 11:50:00,27.22,27.23,27.18,27.2,13538.0,22.8366,22.845,22.803,22.8198,13538.0
2018-01-11 11:55:00,27.2,27.21,27.12,27.12,25340.0,22.8198,22.8282,22.7527,22.7527,25340.0
2018-01-11 12:00:00,27.13,27.21,27.13,27.19,16792.0,22.7611,22.8282,22.7611,22.8114,16792.0
2018-01-11 12:05:00,27.18,27.23,27.17,27.22,32188.0,22.803,22.845,22.7946,22.8366,32188.0
2018-01-11 12:10:00,27.22,27.27,27.22,27.25,11400.0,22.8366,22.8785,22.8366,22.8617,11400.0
2018-01-11 12:15:00,27.25,27.28,27.23,27.27,26384.0,22.8617,22.8869,22.845,22.8785,26384.0
2018-01-11 12:20:00,27.27,27.3,27.27,27.3,10800.0,22.8785,22.9037,22.8785,22.9037,10800.0
2018-01-11 12:25:00,27.3,27.34,27.3,27.34,16084.0,22.9037,22.9373,22.9037,22.9373,16084.0
2018-01-11 12:30:00,27.33,27.39,27.33,27.38,17044.0,22.9289,22.9792,22.9289,22.9708,17044.0
2018-01-11 12:35:00,27.38,27.39,27.35,27.38,14434.0,22.9708,22.9792,22.9456,22.9708,14434.0
2018-01-11 12:40:00,27.38,27.39,27.34,27.35,9102.0,22.9708,22.9792,22.9373,22.9456,9102.0
2018-01-11 12:45:00,27.34,27.37,27.33,27.34,8510.0,22.9373,22.9624,22.9289,22.9373,8510.0
2018-01-11 12:50:00,27.34,27.36,27.32,27.35,11482.0,22.9373,22.954,22.9205,22.9456,11482.0
2018-01-11 12:55:00,27.36,27.4,27.35,27.39,52334.0,22.954,22.9876,22.9456,22.9792,52334.0
2018-01-11 13:00:00,27.39,27.4,27.32,27.33,43648.0,22.9792,22.9876,22.9205,22.9289,43648.0
2018-01-11 13:05:00,27.31,27.35,27.29,27.29,23468.0,22.9121,22.9456,22.8953,22.8953,23468.0
2018-01-11 13:10:00,27.29,27.32,27.24,27.28,115180.0,22.8953,22.9205,22.8534,22.8869,115180.0
2018-01-11 13:15:00,27.28,27.28,27.22,27.24,10992.0,22.8869,22.8869,22.8366,22.8534,10992.0
2018-01-11 13:20:00,27.24,27.29,27.24,27.25,27020.0,22.8534,22.8953,22.8534,22.8617,27020.0
2018-01-11 13:25:00,27.26,27.26,27.21,27.22,26200.0,22.8701,22.8701,22.8282,22.8366,26200.0
2018-01-11 13:30:00,27.23,27.24,27.2,27.21,15336.0,22.845,22.8534,22.8198,22.8282,15336.0
2018-01-11 13:35:00,27.2,27.2,27.17,27.18,24200.0,22.8198,22.8198,22.7946,22.803,24200.0
2018-01-11 13:40:00,27.18,27.21,27.15,27.19,35462.0,22.803,22.8282,22.7779,22.8114,35462.0
2018-01-11 13:45:00,27.2,27.2,27.14,27.14,31612.0,22.8198,22.8198,22.7695,22.7695,31612.0
2018-01-11 13:50:00,27.13,27.15,27.13,27.13,16200.0,22.7611,22.7779,22.7611,22.7611,16200.0
2018-01-11 13:55:00,27.13,27.16,27.13,27.16,14684.0,22.7611,22.7862,22.7611,22.7862,14684.0
2018-01-11 14:00:00,27.16,27.18,27.14,27.18,38800.0,22.7862,22.803,22.7695,22.803,38800.0
2018-01-11 14:05:00,27.19,27.21,27.18,27.18,15580.0,22.8114,22.8282,22.803,22.803,15580.0
2018-01-11 14:10:00,27.18,27.22,27.16,27.18,17566.0,22.803,22.8366,22.7862,22.803,17566.0
2018-01-11 14:15:00,27.18,27.2,27.18,27.2,3600.0,22.803,22.8198,22.803,22.8198,3600.0
2018-01-11 14:20:00,27.19,27.22,27.18,27.2,22916.0,22.8114,22.8366,22.803,22.8198,22916.0
2018-01-11 14:25:00,27.21,27.22,27.21,27.21,9324.0,22.8282,22.8366,22.8282,22.8282,9324.0
2018-01-11 14:30:00,27.2,27.21,27.18,27.18,11100.0,22.8198,22.8282,22.803,22.803,11100.0
2018-01-11 14:35:00,27.19,27.2,27.17,27.18,11462.0,22.8114,22.8198,22.7946,22.803,11462.0
2018-01-11 14:40:00,27.18,27.18,27.14,27.14,21804.0,22.803,22.803,22.7695,22.7695,21804.0
2018-01-11 14:45:00,27.14,27.16,27.11,27.16,18450.0,22.7695,22.7862,22.7443,22.7862,18450.0
2018-01-11 14:50:00,27.16,27.19,27.15,27.19,9258.0,22.7862,22.8114,22.7779,22.8114,9258.0
2018-01-11 14:55:00,27.18,27.22,27.18,27.22,17198.0,22.803,22.8366,22.803,22.8366,17198.0
2018-01-11 15:00:00,27.22,27.3,27.21,27.29,20340.0,22.8366,22.9037,22.8282,22.8953,20340.0
2018-01-11 15:05:00,27.29,27.3,27.26,27.29,16078.0,22.8953,22.9037,22.8701,22.8953,16078.0
2018-01-11 15:10:00,27.28,27.32,27.28,27.31,21162.0,22.8869,22.9205,22.8869,22.9121,21162.0
2018-01-11 15:15:00,27.31,27.33,27.3,27.32,19476.0,22.9121,22.9289,22.9037,22.9205,19476.0
2018-01-11 15:20:00,27.32,27.34,27.27,27.28,93286.0,22.9205,22.9373,22.8785,22.8869,93286.0
2018-01-11 15:25:00,27.28,27.3,27.27,27.29,21404.0,22.8869,22.9037,22.8785,22.8953,21404.0
2018-01-11 15:30:00,27.28,27.28,27.25,27.25,20038.0,22.8869,22.8869,22.8617,22.8617,20038.0
2018-01-11 15:35:00,27.26,27.27,27.25,27.25,27832.0,22.8701,22.8785,22.8617,22.8617,27832.0
2018-01-11 15:40:00,27.25,27.25,27.21,27.21,41646.0,22.8617,22.8617,22.8282,22.8282,41646.0
2018-01-11 15:45:00,27.22,27.22,27.2,27.21,54554.0,22.8366,22.8366,22.8198,22.8282,54554.0
2018-01-11 15:50:00,27.21,27.26,27.2,27.24,68178.0,22.8282,22.8701,22.8198,22.8534,68178.0
2018-01-11 15:55:00,27.24,27.26,27.21,27.23,148006.0,22.8534,22.8701,22.8282,22.845,148006.0
2018-01-12 09:30:00,27.38,27.54,27.38,27.48,117104.0,22.9708,23.105,22.9708,23.0547,117104.0
2018-01-12 09:35:00,27.48,27.55,27.38,27.49,97238.0,23.0547,23.1134,22.9708,23.0631,97238.0
2018-01-12 09:40:00,27.45,27.61,27.4,27.5,93948.0,23.0295,23.1638,22.9876,23.0715,93948.0
2018-01-12 09:45:00,27.5,27.71,27.47,27.71,37446.0,23.0715,23.2477,23.0463,23.2477,37446.0
2018-01-12 09:50:00,27.68,27.68,27.57,27.61,39224.0,23.2225,23.2225,23.1302,23.1638,39224.0
2018-01-12 09:55:00,27.61,27.61,27.5,27.58,30210.0,23.1638,23.1638,23.0715,23.1386,30210.0
2018-01-12 10:00:00,27.58,27.61,27.53,27.6,29046.0,23.1386,23.1638,23.0967,23.1554,29046.0
2018-01-12 10:05:00,27.61,27.61,27.43,27.47,24228.0,23.1638,23.1638,23.0128,23.0463,24228.0
2018-01-12 10:10:00,27.49,27.5,27.39,27.45,51586.0,23.0631,23.0715,22.9792,23.0295,51586.0
2018-01-12 10:15:00,27.44,27.51,27.43,27.43,36730.0,23.0211,23.0799,23.0128,23.0128,36730.0
2018-01-12 10:20:00,27.46,27.5,27.43,27.45,24826.0,23.0379,23.0715,23.0128,23.0295,24826.0
2018-01-12 10:25:00,27.46,27.46,27.42,27.44,14824.0,23.0379,23.0379,23.0044,23.0211,14824.0
2018-01-12 10:30:00,27.45,27.47,27.42,27.44,22816.0,23.0295,23.0463,23.0044,23.0211,22816.0
2018-01-12 10:35:00,27.45,27.46,27.42,27.44,12464.0,23.0295,23.0379,23.0044,23.0211,12464.0
2018-01-12 10:40:00,27.44,27.47,27.38,27.43,36668.0,23.0211,23.0463,22.9708,23.0128,36668.0
2018-01-12 10:45:00,27.42,27.43,27.39,27.43,34348.0,23.0044,23.0128,22.9792,23.0128,34348.0
2018-01-12 10:50:00,27.43,27.44,27.39,27.41,25060.0,23.0128,23.0211,22.9792,22.996,25060.0
2018-01-12 10:55:00,27.41,27.43,27.36,27.43,31172.0,22.996,23.0128,22.954,23.0128,31172.0
2018-01-12 11:00:00,27.43,27.49,27.39,27.46,58644.0,23.0128,23.0631,22.9792,23.0379,58644.0
2018-01-12 11:05:00,27.45,27.5,27.42,27.46,72138.0,23.0295,23.0715,23.0044,23.0379,72138.0
2018-01-12 11:10:00,27.46,27.47,27.4,27.42,42190.0,23.0379,23.0463,22.9876,23.0044,42190.0
2018-01-12 11:15:00,27.42,27.46,27.38,27.46,77874.0,23.0044,23.0379,22.9708,23.0379,77874.0
2018-01-12 11:20:00,27.47,27.58,27.46,27.53,37034.0,23.0463,23.1386,23.0379,23.0967,37034.0
2018-01-12 11:25:00,27.53,27.55,27.51,27.53,16280.0,23.0967,23.1134,23.0799,23.0967,16280.0
2018-01-12 11:30:00,27.54,27.59,27.52,27.54,34568.0,23.105,23.147,23.0883,23.105,34568.0
2018-01-12 11:35:00,27.55,27.55,27.52,27.54,21662.0,23.1134,23.1134,23.0883,23.105,21662.0
2018-01-12 11:40:00,27.53,27.56,27.53,27.55,15630.0,23.0967,23.1218,23.0967,23.1134,15630.0
2018-01-12 11:45:00,27.55,27.57,27.53,27.56,23868.0,23.1134,23.1302,23.0967,23.1218,23868.0
2018-01-12 11:50:00,27.55,27.55,27.5,27.52,20612.0,23.1134,23.1134,23.0715,23.0883,20612.0
2018-01-12 11:55:00,27.52,27.52,27.5,27.5,8408.0,23.0883,23.0883,23.0715,23.0715,8408.0
2018-01-12 12:00:00,27.5,27.53,27.48,27.5,25960.0,23.0715,23.0967,23.0547,23.0715,25960.0
2018-01-12 12:05:00,27.5,27.54,27.5,27.52,11100.0,23.0715,23.105,23.0715,23.0883,11100.0
2018-01-12 12:10:00,27.51,27.52,27.47,27.47,11000.0,23.0799,23.0883,23.0463,23.0463,11000.0
2018-01-12 12:15:00,27.46,27.47,27.43,27.45,12040.0,23.0379,23.0463,23.0128,23.0295,12040.0
2018-01-12 12:20:00,27.46,27.5,27.46,27.48,13822.0,23.0379,23.0715,23.0379,23.0547,13822.0
2018-01-12 12:25:00,27.48,27.5,27.47,27.5,5246.0,23.0547,23.0715,23.0463,23.0715,5246.0
2018-01-12 12:30:00,27.5,27.5,27.44,27.44,9038.0,23.0715,23.0715,23.0211,23.0211,9038.0
2018-01-12 12:35:00,27.44,27.49,27.43,27.49,4760.0,23.0211,23.0631,23.0128,23.0631,4760.0
2018-01-12 12:40:00,27.5,27.5,27.45,27.47,15238.0,23.0715,23.0715,23.0295,23.0463,15238.0
2018-01-12 12:45:00,27.48,27.49,27.48,27.49,3380.0,23.0547,23.0631,23.0547,23.0631,3380.0
2018-01-12 12:50:00,27.49,27.54,27.48,27.53,7918.0,23.0631,23.105,23.0547,23.0967,7918.0
2018-01-12 12:55:00,27.5,27.53,27.5,27.5,13794.0,23.0715,23.0967,23.0715,23.0715,13794.0
2018-01-12 13:00:00,27.51,27.52,27.48,27.52,12462.0,23.0799,23.0883,23.0547,23.0883,12462.0
2018-01-12 13:05:00,27.5,27.52,27.49,27.5,2600.0,23.0715,23.0883,23.0631,23.0715,2600.0
2018-01-12 13:10:00,27.5,27.51,27.48,27.5,10600.0,23.0715,23.0799,23.0547,23.0715,10600.0
2018-01-12 13:15:00,27.5,27.51,27.48,27.5,6060.0,23.0715,23.0799,23.0547,23.0715,6060.0
2018-01-12 13:20:00,27.5,27.52,27.49,27.5,11378.0,23.0715,23.0883,23.0631,23.0715,11378.0
2018-01-12 13:25:00,27.49,27.51,27.49,27.49,6760.0,23.0631,23.0799,23.0631,23.0631,6760.0
2018-01-12 13:30:00,27.49,27.52,27.49,27.5,16386.0,23.0631,23.0883,23.0631,23.0715,16386.0
2018-01-12 13:35:00,27.49,27.52,27.49,27.5,22020.0,23.0631,23.0883,23.0631,23.0715,22020.0
2018-01-12 13:40:00,27.51,27.54,27.51,27.51,16082.0,23.0799,23.105,23.0799,23.0799,16082.0
2018-01-12 13:45:00,27.52,27.56,27.5,27.54,16442.0,23.0883,23.1218,23.0715,23.105,16442.0
2018-01-12 13:50:00,27.55,27.58,27.54,27.57,11982.0,23.1134,23.1386,23.105,23.1302,11982.0
2018-01-12 13:55:00,27.57,27.57,27.54,27.55,11996.0,23.1302,23.1302,23.105,23.1134,11996.0
2018-01-12 14:00:00,27.56,27.57,27.55,27.57,20566.0,23.1218,23.1302,23.1134,23.1302,20566.0
2018-01-12 14:05:00,27.56,27.57,27.55,27.55,7400.0,23.1218,23.1302,23.1134,23.1134,7400.0
2018-01-12 14:10:00,27.57,27.57,27.52,27.55,24582.0,23.1302,23.1302,23.0883,23.1134,24582.0
2018-01-12 14:15:00,27.54,27.54,27.52,27.53,19772.0,23.105,23.105,23.0883,23.0967,19772.0
2018-01-12 14:20:00,27.53,27.55,27.51,27.55,13614.0,23.0967,23.1134,23.0799,23.1134,13614.0
2018-01-12 14:25:00,27.55,27.56,27.53,27.54,7702.0,23.1134,23.1218,23.0967,23.105,7702.0
2018-01-12 14:30:00,27.54,27.58,27.53,27.55,31492.0,23.105,23.1386,23.0967,23.1134,31492.0
2018-01-12 14:35:00,27.55,27.6,27.53,27.58,60634.0,23.1134,23.1554,23.0967,23.1386,60634.0
2018-01-12 14:40:00,27.58,27.58,27.54,27.56,34126.0,23.1386,23.1386,23.105,23.1218,34126.0
2018-01-12 14:45:00,27.56,27.6,27.55,27.6,20902.0,23.1218,23.1554,23.1134,23.1554,20902.0
2018-01-12 14:50:00,27.58,27.62,27.58,27.62,11600.0,23.1386,23.1722,23.1386,23.1722,11600.0
2018-01-12 14:55:00,27.64,27.67,27.63,27.67,12826.0,23.1889,23.2141,23.1806,23.2141,12826.0
2018-01-12 15:00:00,27.67,27.7,27.67,27.7,16212.0,23.2141,23.2393,23.2141,23.2393,16212.0
2018-01-12 15:05:00,27.71,27.72,27.69,27.7,16688.0,23.2477,23.2561,23.2309,23.2393,16688.0
2018-01-12 15:10:00,27.7,27.7,27.63,27.64,29752.0,23.2393,23.2393,23.1806,23.1889,29752.0
2018-01-12 15:15:00,27.65,27.66,27.61,27.65,11242.0,23.1973,23.2057,23.1638,23.1973,11242.0
2018-01-12 15:20:00,27.65,27.68,27.64,27.68,19032.0,23.1973,23.2225,23.1889,23.2225,19032.0
2018-01-12 15:25:00,27.68,27.69,27.67,27.68,11214.0,23.2225,23.2309,23.2141,23.2225,11214.0
2018-01-12 15:30:00,27.68,27.73,27.68,27.7,27462.0,23.2225,23.2644,23.2225,23.2393,27462.0
2018-01-12 15:35:00,27.68,27.72,27.68,27.72,20532.0,23.2225,23.2561,23.2225,23.2561,20532.0
2018-01-12 15:40:00,27.71,27.73,27.7,27.7,22900.0,23.2477,23.2644,23.2393,23.2393,22900.0
2018-01-12 15:45:00,27.72,27.79,27.71,27.76,47502.0,23.2561,23.3148,23.2477,23.2896,47502.0
2018-01-12 15:50:00,27.76,27.77,27.73,27.74,43712.0,23.2896,23.298,23.2644,23.2728,43712.0
2018-01-12 15:55:00,27.74,27.76,27.72,27.74,125844.0,23.2728,23.2896,23.2561,23.2728,125844.0
2018-01-16 09:30:00,27.66,27.94,27.64,27.72,102308.0,23.2057,23.4406,23.1889,23.2561,102308.0
2018-01-16 09:35:00,27.71,27.75,27.37,27.61,33264.0,23.2477,23.2812,22.9624,23.1638,33264.0
2018-01-16 09:40:00,27.61,27.74,27.56,27.61,15800.0,23.1638,23.2728,23.1218,23.1638,15800.0
2018-01-16 09:45:00,27.6,27.79,27.6,27.68,91532.0,23.1554,23.3148,23.1554,23.2225,91532.0
2018-01-16 09:50:00,27.67,27.68,27.61,27.63,18654.0,23.2141,23.2225,23.1638,23.1806,18654.0
2018-01-16 09:55:00,27.61,27.73,27.61,27.68,17160.0,23.1638,23.2644,23.1638,23.2225,17160.0
2018-01-16 10:00:00,27.68,27.68,27.54,27.55,21306.0,23.2225,23.2225,23.105,23.1134,21306.0
2018-01-16 10:05:00,27.55,27.61,27.5,27.54,41014.0,23.1134,23.1638,23.0715,23.105,41014.0
2018-01-16 10:10:00,27.54,27.54,27.45,27.49,66254.0,23.105,23.105,23.0295,23.0631,66254.0
2018-01-16 10:15:00,27.49,27.6,27.49,27.58,17328.0,23.0631,23.1554,23.0631,23.1386,17328.0
2018-01-16 10:20:00,27.59,27.59,27.44,27.51,13098.0,23.147,23.147,23.0211,23.0799,13098.0
2018-01-16 10:25:00,27.49,27.5,27.41,27.43,34224.0,23.0631,23.0715,22.996,23.0128,34224.0
2018-01-16 10:30:00,27.42,27.49,27.4,27.47,12820.0,23.0044,23.0631,22.9876,23.0463,12820.0
2018-01-16 10:35:00,27.47,27.47,27.4,27.44,122030.0,23.0463,23.0463,22.9876,23.0211,122030.0
2018-01-16 10:40:00,27.43,27.5,27.4,27.49,32730.0,23.0128,23.0715,22.9876,23.0631,32730.0
2018-01-16 10:45:00,27.47,27.48,27.36,27.36,25418.0,23.0463,23.0547,22.954,22.954,25418.0
2018-01-16 10:50:00,27.36,27.42,27.33,27.39,24682.0,22.954,23.0044,22.9289,22.9792,24682.0
2018-01-16 10:55:00,27.39,27.39,27.28,27.31,14094.0,22.9792,22.9792,22.8869,22.9121,14094.0
2018-01-16 11:00:00,27.29,27.36,27.28,27.36,13296.0,22.8953,22.954,22.8869,22.954,13296.0
2018-01-16 11:05:00,27.36,27.39,27.34,27.35,11650.0,22.954,22.9792,22.9373,22.9456,11650.0
2018-01-16 11:10:00,27.35,27.37,27.3,27.3,17200.0,22.9456,22.9624,22.9037,22.9037,17200.0
2018-01-16 11:15:00,27.31,27.38,27.27,27.37,15764.0,22.9121,22.9708,22.8785,22.9624,15764.0
2018-01-16 11:20:00,27.37,27.39,27.36,27.38,15222.0,22.9624,22.9792,22.954,22.9708,15222.0
2018-01-16 11:25:00,27.38,27.46,27.37,27.45,25226.0,22.9708,23.0379,22.9624,23.0295,25226.0
2018-01-16 11:30:00,27.43,27.46,27.42,27.45,11298.0,23.0128,23.0379,23.0044,23.0295,11298.0
2018-01-16 11:35:00,27.45,27.5,27.43,27.49,15706.0,23.0295,23.0715,23.0128,23.0631,15706.0
2018-01-16 11:40:00,27.48,27.48,27.43,27.46,17402.0,23.0547,23.0547,23.0128,23.0379,17402.0
2018-01-16 11:45:00,27.45,27.5,27.43,27.5,24496.0,23.0295,23.0715,23.0128,23.0715,24496.0
2018-01-16 11:50:00,27.49,27.49,27.42,27.48,13844.0,23.0631,23.0631,23.0044,23.0547,13844.0
2018-01-16 11:55:00,27.46,27.49,27.42,27.42,39816.0,23.0379,23.0631,23.0044,23.0044,39816.0
2018-01-16 12:00:00,27.43,27.43,27.36,27.38,26746.0,23.0128,23.0128,22.954,22.9708,26746.0
2018-01-16 12:05:00,27.38,27.38,27.31,27.33,7816.0,22.9708,22.9708,22.9121,22.9289,7816.0
2018-01-16 12:10:00,27.32,27.4,27.32,27.4,6308.0,22.9205,22.9876,22.9205,22.9876,6308.0
2018-01-16 12:15:00,27.4,27.44,27.4,27.4,21594.0,22.9876,23.0211,22.9876,22.9876,21594.0
2018-01-16 12:20:00,27.4,27.41,27.31,27.33,17562.0,22.9876,22.996,22.9121,22.9289,17562.0
2018-01-16 12:25:00,27.33,27.37,27.33,27.36,7102.0,22.9289,22.9624,22.9289,22.954,7102.0
2018-01-16 12:30:00,27.36,27.36,27.32,27.32,15568.0,22.954,22.954,22.9205,22.9205,15568.0
2018-01-16 12:35:00,27.32,27.36,27.31,27.34,10108.0,22.9205,22.954,22.9121,22.9373,10108.0
2018-01-16 12:40:00,27.35,27.36,27.31,27.33,7068.0,22.9456,22.954,22.9121,22.9289,7068.0
2018-01-16 12:45:00,27.31,27.32,27.28,27.28,12168.0,22.9121,22.9205,22.8869,22.8869,12168.0
2018-01-16 12:50:00,27.28,27.29,27.21,27.23,21202.0,22.8869,22.8953,22.8282,22.845,21202.0
2018-01-16 12:55:00,27.22,27.25,27.2,27.24,7904.0,22.8366,22.8617,22.8198,22.8534,7904.0
2018-01-16 13:00:00,27.24,27.28,27.23,27.25,10446.0,22.8534,22.8869,22.845,22.8617,10446.0
2018-01-16 13:05:00,27.24,27.26,27.23,27.25,5318.0,22.8534,22.8701,22.845,22.8617,5318.0
2018-01-16 13:10:00,27.27,27.27,27.22,27.26,7802.0,22.8785,22.8785,22.8366,22.8701,7802.0
2018-01-16 13:15:00,27.27,27.27,27.25,27.25,1200.0,22.8785,22.8785,22.8617,22.8617,1200.0
2018-01-16 13:20:00,27.24,27.27,27.24,27.24,10908.0,22.8534,22.8785,22.8534,22.8534,10908.0
2018-01-16 13:25:00,27.22,27.25,27.22,27.23,8324.0,22.8366,22.8617,22.8366,22.845,8324.0
2018-01-16 13:30:00,27.23,27.23,27.2,27.21,6200.0,22.845,22.845,22.8198,22.8282,6200.0
2018-01-16 13:35:00,27.21,27.21,27.15,27.18,12108.0,22.8282,22.8282,22.7779,22.803,12108.0
2018-01-16 13:40:00,27.18,27.18,27.14,27.15,10810.0,22.803,22.803,22.7695,22.7779,10810.0
2018-01-16 13:45:00,27.16,27.16,27.12,27.12,7942.0,22.7862,22.7862,22.7527,22.7527,7942.0
2018-01-16 13:50:00,27.11,27.12,27.03,27.03,26144.0,22.7443,22.7527,22.6772,22.6772,26144.0
2018-01-16 13:55:00,27.02,27.02,26.98,26.99,10526.0,22.6688,22.6688,22.6352,22.6436,10526.0
2018-01-16 14:00:00,26.98,26.98,26.89,26.89,12356.0,22.6352,22.6352,22.5597,22.5597,12356.0
2018-01-16 14:05:00,26.9,26.94,26.86,26.87,17694.0,22.5681,22.6017,22.5346,22.5429,17694.0
2018-01-16 14:10:00,26.88,26.94,26.86,26.9,11620.0,22.5513,22.6017,22.5346,22.5681,11620.0
2018-01-16 14:15:00,26.89,26.89,26.79,26.86,24508.0,22.5597,22.5597,22.4758,22.5346,24508.0
2018-01-16 14:20:00,26.85,26.88,26.82,26.84,11400.0,22.5262,22.5513,22.501,22.5178,11400.0
2018-01-16 14:25:00,26.86,26.92,26.85,26.87,12266.0,22.5346,22.5849,22.5262,22.5429,12266.0
2018-01-16 14:30:00,26.88,26.91,26.85,26.86,35244.0,22.5513,22.5765,22.5262,22.5346,35244.0
2018-01-16 14:35:00,26.85,26.89,26.85,26.86,22342.0,22.5262,22.5597,22.5262,22.5346,22342.0
2018-01-16 14:40:00,26.85,26.86,26.8,26.8,26242.0,22.5262,22.5346,22.4842,22.4842,26242.0
2018-01-16 14:45:00,26.78,26.83,26.75,26.79,21606.0,22.4674,22.5094,22.4423,22.4758,21606.0
2018-01-16 14:50:00,26.79,26.84,26.79,26.84,11530.0,22.4758,22.5178,22.4758,22.5178,11530.0
2018-01-16 14:55:00,26.85,26.91,26.85,26.86,10032.0,22.5262,22.5765,22.5262,22.5346,10032.0
2018-01-16 15:00:00,26.86,26.93,26.86,26.93,19570.0,22.5346,22.5933,22.5346,22.5933,19570.0
2018-01-16 15:05:00,26.93,26.93,26.89,26.93,13736.0,22.5933,22.5933,22.5597,22.5933,13736.0
2018-01-16 15:10:00,26.93,26.98,26.92,26.97,40014.0,22.5933,22.6352,22.5849,22.6268,40014.0
2018-01-16 15:15:00,26.96,26.97,26.84,26.85,26456.0,22.6184,22.6268,22.5178,22.5262,26456.0
2018-01-16 15:20:00,26.86,26.88,26.84,26.86,32930.0,22.5346,22.5513,22.5178,22.5346,32930.0
2018-01-16 15:25:00,26.86,26.93,26.86,26.93,28692.0,22.5346,22.5933,22.5346,22.5933,28692.0
2018-01-16 15:30:00,26.92,26.93,26.9,26.9,55726.0,22.5849,22.5933,22.5681,22.5681,55726.0
2018-01-16 15:35:00,26.92,26.96,26.91,26.93,40222.0,22.5849,22.6184,22.5765,22.5933,40222.0
2018-01-16 15:40:00,26.93,27.0,26.93,26.97,63286.0,22.5933,22.652,22.5933,22.6268,63286.0
2018-01-16 15:45:00,26.98,26.99,26.92,26.93,63692.0,22.6352,22.6436,22.5849,22.5933,63692.0
2018-01-16 15:50:00,26.93,26.94,26.88,26.89,142066.0,22.5933,22.6017,22.5513,22.5597,142066.0
2018-01-16 15:55:00,26.88,26.93,26.88,26.93,202698.0,22.5513,22.5933,22.5513,22.5933,202698.0
2018-01-17 09:30:00,26.84,27.14,26.7,26.71,64696.0,22.5178,22.7695,22.4003,22.4087,64696.0
2018-01-17 09:35:00,26.73,27.02,26.7,27.01,46882.0,22.4255,22.6688,22.4003,22.6604,46882.0
2018-01-17 09:40:00,26.99,27.18,26.78,26.94,78018.0,22.6436,22.803,22.4674,22.6017,78018.0
2018-01-17 09:45:00,27.05,27.13,26.96,27.1,22200.0,22.694,22.7611,22.6184,22.7359,22200.0
2018-01-17 09:50:00,27.14,27.18,27.11,27.12,25656.0,22.7695,22.803,22.7443,22.7527,25656.0
2018-01-17 09:55:00,27.13,27.18,27.08,27.18,29372.0,22.7611,22.803,22.7191,22.803,29372.0
2018-01-17 10:00:00,27.18,27.32,27.17,27.3,17842.0,22.803,22.9205,22.7946,22.9037,17842.0
2018-01-17 10:05:00,27.28,27.36,27.27,27.3,19382.0,22.8869,22.954,22.8785,22.9037,19382.0
2018-01-17 10:10:00,27.31,27.34,27.25,27.25,48298.0,22.9121,22.9373,22.8617,22.8617,48298.0
2018-01-17 10:15:00,27.25,27.25,27.16,27.16,15074.0,22.8617,22.8617,22.7862,22.7862,15074.0
2018-01-17 10:20:00,27.18,27.25,27.17,27.18,23880.0,22.803,22.8617,22.7946,22.803,23880.0
2018-01-17 10:25:00,27.18,27.2,27.13,27.15,27326.0,22.803,22.8198,22.7611,22.7779,27326.0
2018-01-17 10:30:00,27.15,27.27,27.15,27.26,37042.0,22.7779,22.8785,22.7779,22.8701,37042.0
2018-01-17 10:35:00,27.27,27.33,27.24,27.31,21470.0,22.8785,22.9289,22.8534,22.9121,21470.0
2018-01-17 10:40:00,27.29,27.31,27.25,27.27,101658.0,22.8953,22.9121,22.8617,22.8785,101658.0
2018-01-17 10:45:00,27.27,27.28,27.22,27.23,36670.0,22.8785,22.8869,22.8366,22.845,36670.0
2018-01-17 10:50:00,27.23,27.25,27.19,27.19,13352.0,22.845,22.8617,22.8114,22.8114,13352.0
2018-01-17 10:55:00,27.16,27.18,27.15,27.15,21928.0,22.7862,22.803,22.7779,22.7779,21928.0
2018-01-17 11:00:00,27.17,27.18,27.13,27.15,12106.0,22.7946,22.803,22.7611,22.7779,12106.0
2018-01-17 11:05:00,27.15,27.21,27.14,27.2,15932.0,22.7779,22.8282,22.7695,22.8198,15932.0
2018-01-17 11:10:00,27.2,27.24,27.19,27.2,10014.0,22.8198,22.8534,22.8114,22.8198,10014.0
2018-01-17 11:15:00,27.2,27.24,27.17,27.2,31640.0,22.8198,22.8534,22.7946,22.8198,31640.0
2018-01-17 11:20:00,27.18,27.21,27.16,27.2,30428.0,22.803,22.8282,22.7862,22.8198,30428.0
2018-01-17 11:25:00,27.2,27.21,27.15,27.19,29934.0,22.8198,22.8282,22.7779,22.8114,29934.0
2018-01-17 11:30:00,27.2,27.21,27.16,27.19,46040.0,22.8198,22.8282,22.7862,22.8114,46040.0
2018-01-17 11:35:00,27.19,27.25,27.18,27.22,122716.0,22.8114,22.8617,22.803,22.8366,122716.0
2018-01-17 11:40:00,27.22,27.23,27.19,27.23,56482.0,22.8366,22.845,22.8114,22.845,56482.0
2018-01-17 11:45:00,27.24,27.25,27.22,27.24,16984.0,22.8534,22.8617,22.8366,22.8534,16984.0
2018-01-17 11:50:00,27.27,27.32,27.26,27.31,19522.0,22.8785,22.9205,22.8701,22.9121,19522.0
2018-01-17 11:55:00,27.31,27.31,27.25,27.28,27798.0,22.9121,22.9121,22.8617,22.8869,27798.0
2018-01-17 12:00:00,27.27,27.31,27.24,27.3,36800.0,22.8785,22.9121,22.8534,22.9037,36800.0
2018-01-17 12:05:00,27.32,27.32,27.25,27.28,50070.0,22.9205,22.9205,22.8617,22.8869,50070.0
2018-01-17 12:10:00,27.28,27.3,27.24,27.28,37208.0,22.8869,22.9037,22.8534,22.8869,37208.0
2018-01-17 12:15:00,27.25,27.28,27.25,27.28,10000.0,22.8617,22.8869,22.8617,22.8869,10000.0
2018-01-17 12:20:00,27.28,27.3,27.26,27.28,50810.0,22.8869,22.9037,22.8701,22.8869,50810.0
2018-01-17 12:25:00,27.28,27.28,27.25,27.28,18128.0,22.8869,22.8869,22.8617,22.8869,18128.0
2018-01-17 12:30:00,27.28,27.3,27.25,27.26,12554.0,22.8869,22.9037,22.8617,22.8701,12554.0
2018-01-17 12:35:00,27.25,27.26,27.22,27.25,9600.0,22.8617,22.8701,22.8366,22.8617,9600.0
2018-01-17 12:40:00,27.24,27.24,27.22,27.23,4000.0,22.8534,22.8534,22.8366,22.845,4000.0
2018-01-17 12:45:00,27.22,27.25,27.2,27.23,7652.0,22.8366,22.8617,22.8198,22.845,7652.0
2018-01-17 12:50:00,27.24,27.25,27.24,27.25,4098.0,22.8534,22.8617,22.8534,22.8617,4098.0
2018-01-17 12:55:00,27.25,27.28,27.23,27.23,13048.0,22.8617,22.8869,22.845,22.845,13048.0
2018-01-17 13:00:00,27.25,27.27,27.25,27.25,8260.0,22.8617,22.8785,22.8617,22.8617,8260.0
2018-01-17 13:05:00,27.24,27.25,27.21,27.21,9488.0,22.8534,22.8617,22.8282,22.8282,9488.0
2018-01-17 13:10:00,27.22,27.24,27.2,27.24,11368.0,22.8366,22.8534,22.8198,22.8534,11368.0
2018-01-17 13:15:00,27.24,27.25,27.19,27.22,8806.0,22.8534,22.8617,22.8114,22.8366,8806.0
2018-01-17 13:20:00,27.23,27.25,27.21,27.25,3800.0,22.845,22.8617,22.8282,22.8617,3800.0
2018-01-17 13:25:00,27.25,27.25,27.21,27.22,12450.0,22.8617,22.8617,22.8282,22.8366,12450.0
2018-01-17 13:30:00,27.23,27.25,27.23,27.23,5200.0,22.845,22.8617,22.845,22.845,5200.0
2018-01-17 13:35:00,27.23,27.24,27.22,27.23,8958.0,22.845,22.8534,22.8366,22.845,8958.0
2018-01-17 13:40:00,27.25,27.25,27.21,27.23,15142.0,22.8617,22.8617,22.8282,22.845,15142.0
2018-01-17 13:45:00,27.24,27.25,27.23,27.24,7878.0,22.8534,22.8617,22.845,22.8534,7878.0
2018-01-17 13:50:00,27.24,27.28,27.24,27.27,12416.0,22.8534,22.8869,22.8534,22.8785,12416.0
2018-01-17 13:55:00,27.28,27.3,27.25,27.28,19814.0,22.8869,22.9037,22.8617,22.8869,19814.0
2018-01-17 14:00:00,27.28,27.29,27.26,27.29,10112.0,22.8869,22.8953,22.8701,22.8953,10112.0
2018-01-17 14:05:00,27.29,27.3,27.25,27.26,11818.0,22.8953,22.9037,22.8617,22.8701,11818.0
2018-01-17 14:10:00,27.26,27.27,27.25,27.25,4810.0,22.8701,22.8785,22.8617,22.8617,4810.0
2018-01-17 14:15:00,27.25,27.29,27.25,27.29,14820.0,22.8617,22.8953,22.8617,22.8953,14820.0
2018-01-17 14:20:00,27.3,27.3,27.27,27.29,11560.0,22.9037,22.9037,22.8785,22.8953,11560.0
2018-01-17 14:25:00,27.29,27.3,27.28,27.3,12282.0,22.8953,22.9037,22.8869,22.9037,12282.0
2018-01-17 14:30:00,27.3,27.3,27.25,27.25,27232.0,22.9037,22.9037,22.8617,22.8617,27232.0
2018-01-17 14:35:00,27.26,27.29,27.26,27.29,15170.0,22.8701,22.8953,22.8701,22.8953,15170.0
2018-01-17 14:40:00,27.29,27.29,27.26,27.26,12262.0,22.8953,22.8953,22.8701,22.8701,12262.0
2018-01-17 14:45:00,27.27,27.28,27.25,27.28,15584.0,22.8785,22.8869,22.8617,22.8869,15584.0
2018-01-17 14:50:00,27.27,27.28,27.25,27.28,19418.0,22.8785,22.8869,22.8617,22.8869,19418.0
2018-01-17 14:55:00,27.27,27.28,27.25,27.28,27200.0,22.8785,22.8869,22.8617,22.8869,27200.0
2018-01-17 15:00:00,27.28,27.28,27.27,27.28,26154.0,22.8869,22.8869,22.8785,22.8869,26154.0
2018-01-17 15:05:00,27.27,27.27,27.24,27.24,14216.0,22.8785,22.8785,22.8534,22.8534,14216.0
2018-01-17 15:10:00,27.25,27.25,27.23,27.24,15902.0,22.8617,22.8617,22.845,22.8534,15902.0
2018-01-17 15:15:00,27.23,27.27,27.23,27.24,19872.0,22.845,22.8785,22.845,22.8534,19872.0
2018-01-17 15:20:00,27.24,27.27,27.22,27.23,24226.0,22.8534,22.8785,22.8366,22.845,24226.0
2018-01-17 15:25:00,27.23,27.24,27.2,27.21,19108.0,22.845,22.8534,22.8198,22.8282,19108.0
2018-01-17 15:30:00,27.2,27.23,27.18,27.18,24846.0,22.8198,22.845,22.803,22.803,24846.0
2018-01-17 15:35:00,27.19,27.21,27.16,27.17,55432.0,22.8114,22.8282,22.7862,22.7946,55432.0
2018-01-17 15:40:00,27.17,27.2,27.15,27.15,42908.0,22.7946,22.8198,22.7779,22.7779,42908.0
2018-01-17 15:45:00,27.15,27.15,27.13,27.15,43310.0,22.7779,22.7779,22.7611,22.7779,43310.0
2018-01-17 15:50:00,27.15,27.15,27.13,27.14,62742.0,22.7779,22.7779,22.7611,22.7695,62742.0
2018-01-17 15:55:00,27.13,27.2,27.11,27.2,169206.0,22.7611,22.8198,22.7443,22.8198,169206.0
2018-01-18 09:30:00,27.16,27.18,27.13,27.16,65630.0,22.7862,22.803,22.7611,22.7862,65630.0
2018-01-18 09:35:00,27.17,27.23,27.13,27.17,37024.0,22.7946,22.845,22.7611,22.7946,37024.0
2018-01-18 09:40:00,27.17,27.17,27.1,27.14,77250.0,22.7946,22.7946,22.7359,22.7695,77250.0
2018-01-18 09:45:00,27.1,27.11,27.07,27.11,18900.0,22.7359,22.7443,22.7107,22.7443,18900.0
2018-01-18 09:50:00,27.12,27.24,27.12,27.24,15974.0,22.7527,22.8534,22.7527,22.8534,15974.0
2018-01-18 09:55:00,27.25,27.25,27.16,27.21,90146.0,22.8617,22.8617,22.7862,22.8282,90146.0
2018-01-18 10:00:00,27.21,27.26,27.16,27.22,112380.0,22.8282,22.8701,22.7862,22.8366,112380.0
2018-01-18 10:05:00,27.22,27.25,27.14,27.14,68586.0,22.8366,22.8617,22.7695,22.7695,68586.0
2018-01-18 10:10:00,27.13,27.16,27.11,27.13,22712.0,22.7611,22.7862,22.7443,22.7611,22712.0
2018-01-18 10:15:00,27.11,27.14,27.11,27.13,24574.0,22.7443,22.7695,22.7443,22.7611,24574.0
2018-01-18 10:20:00,27.13,27.14,27.08,27.09,62012.0,22.7611,22.7695,22.7191,22.7275,62012.0
2018-01-18 10:25:00,27.08,27.15,27.07,27.14,98780.0,22.7191,22.7779,22.7107,22.7695,98780.0
2018-01-18 10:30:00,27.13,27.2,27.13,27.18,39792.0,22.7611,22.8198,22.7611,22.803,39792.0
2018-01-18 10:35:00,27.15,27.18,27.13,27.15,81660.0,22.7779,22.803,22.7611,22.7779,81660.0
2018-01-18 10:40:00,27.15,27.16,27.11,27.15,36296.0,22.7779,22.7862,22.7443,22.7779,36296.0
2018-01-18 10:45:00,27.15,27.15,27.11,27.12,28286.0,22.7779,22.7779,22.7443,22.7527,28286.0
2018-01-18 10:50:00,27.12,27.16,27.11,27.16,20502.0,22.7527,22.7862,22.7443,22.7862,20502.0
2018-01-18 10:55:00,27.16,27.19,27.1,27.11,54590.0,22.7862,22.8114,22.7359,22.7443,54590.0
2018-01-18 11:00:00,27.11,27.15,27.11,27.15,13214.0,22.7443,22.7779,22.7443,22.7779,13214.0
2018-01-18 11:05:00,27.15,27.15,27.11,27.13,8596.0,22.7779,22.7779,22.7443,22.7611,8596.0
2018-01-18 11:10:00,27.11,27.18,27.11,27.15,28452.0,22.7443,22.803,22.7443,22.7779,28452.0
2018-01-18 11:15:00,27.16,27.21,27.16,27.2,8676.0,22.7862,22.8282,22.7862,22.8198,8676.0
2018-01-18 11:20:00,27.2,27.2,27.11,27.12,12980.0,22.8198,22.8198,22.7443,22.7527,12980.0
2018-01-18 11:25:00,27.13,27.14,27.11,27.14,22514.0,22.7611,22.7695,22.7443,22.7695,22514.0
2018-01-18 11:30:00,27.14,27.18,27.12,27.18,9732.0,22.7695,22.803,22.7527,22.803,9732.0
2018-01-18 11:35:00,27.16,27.17,27.13,27.13,8796.0,22.7862,22.7946,22.7611,22.7611,8796.0
2018-01-18 11:40:00,27.13,27.14,27.11,27.14,63162.0,22.7611,22.7695,22.7443,22.7695,63162.0
2018-01-18 11:45:00,27.11,27.16,27.11,27.15,12600.0,22.7443,22.7862,22.7443,22.7779,12600.0
2018-01-18 11:50:00,27.15,27.17,27.14,27.15,5200.0,22.7779,22.7946,22.7695,22.7779,5200.0
2018-01-18 11:55:00,27.17,27.2,27.16,27.18,171190.0,22.7946,22.8198,22.7862,22.803,171190.0
2018-01-18 12:00:00,27.2,27.2,27.17,27.18,39642.0,22.8198,22.8198,22.7946,22.803,39642.0
2018-01-18 12:05:00,27.18,27.24,27.17,27.22,61072.0,22.803,22.8534,22.7946,22.8366,61072.0
2018-01-18 12:10:00,27.22,27.34,27.22,27.33,12534.0,22.8366,22.9373,22.8366,22.9289,12534.0
2018-01-18 12:15:00,27.34,27.38,27.33,27.36,15686.0,22.9373,22.9708,22.9289,22.954,15686.0
2018-01-18 12:20:00,27.36,27.42,27.35,27.42,10318.0,22.954,23.0044,22.9456,23.0044,10318.0
2018-01-18 12:25:00,27.41,27.43,27.34,27.35,40236.0,22.996,23.0128,22.9373,22.9456,40236.0
2018-01-18 12:30:00,27.36,27.36,27.31,27.31,5734.0,22.954,22.954,22.9121,22.9121,5734.0
2018-01-18 12:35:00,27.32,27.36,27.31,27.34,13920.0,22.9205,22.954,22.9121,22.9373,13920.0
2018-01-18 12:40:00,27.33,27.35,27.33,27.35,8830.0,22.9289,22.9456,22.9289,22.9456,8830.0
2018-01-18 12:45:00,27.35,27.35,27.33,27.35,9842.0,22.9456,22.9456,22.9289,22.9456,9842.0
2018-01-18 12:50:00,27.35,27.35,27.32,27.32,10522.0,22.9456,22.9456,22.9205,22.9205,10522.0
2018-01-18 12:55:00,27.32,27.36,27.32,27.33,9360.0,22.9205,22.954,22.9205,22.9289,9360.0
2018-01-18 13:00:00,27.33,27.33,27.28,27.3,7750.0,22.9289,22.9289,22.8869,22.9037,7750.0
2018-01-18 13:05:00,27.31,27.33,27.31,27.32,7972.0,22.9121,22.9289,22.9121,22.9205,7972.0
2018-01-18 13:10:00,27.33,27.33,27.3,27.33,5204.0,22.9289,22.9289,22.9037,22.9289,5204.0
2018-01-18 13:15:00,27.32,27.35,27.32,27.33,5520.0,22.9205,22.9456,22.9205,22.9289,5520.0
2018-01-18 13:20:00,27.32,27.33,27.3,27.31,6240.0,22.9205,22.9289,22.9037,22.9121,6240.0
2018-01-18 13:25:00,27.31,27.33,27.31,27.33,5800.0,22.9121,22.9289,22.9121,22.9289,5800.0
2018-01-18 13:30:00,27.33,27.33,27.32,27.33,9244.0,22.9289,22.9289,22.9205,22.9289,9244.0
2018-01-18 13:35:00,27.32,27.34,27.32,27.33,2000.0,22.9205,22.9373,22.9205,22.9289,2000.0
2018-01-18 13:40:00,27.32,27.34,27.32,27.32,9742.0,22.9205,22.9373,22.9205,22.9205,9742.0
2018-01-18 13:45:00,27.32,27.33,27.32,27.33,8400.0,22.9205,22.9289,22.9205,22.9289,8400.0
2018-01-18 13:50:00,27.32,27.34,27.31,27.32,10400.0,22.9205,22.9373,22.9121,22.9205,10400.0
2018-01-18 13:55:00,27.32,27.36,27.32,27.36,17758.0,22.9205,22.954,22.9205,22.954,17758.0
2018-01-18 14:00:00,27.35,27.35,27.32,27.33,12812.0,22.9456,22.9456,22.9205,22.9289,12812.0
2018-01-18 14:05:00,27.34,27.34,27.32,27.33,8104.0,22.9373,22.9373,22.9205,22.9289,8104.0
2018-01-18 14:10:00,27.33,27.4,27.33,27.4,13086.0,22.9289,22.9876,22.9289,22.9876,13086.0
2018-01-18 14:15:00,27.41,27.42,27.4,27.41,13238.0,22.996,23.0044,22.9876,22.996,13238.0
2018-01-18 14:20:00,27.4,27.41,27.39,27.4,4792.0,22.9876,22.996,22.9792,22.9876,4792.0
2018-01-18 14:25:00,27.4,27.41,27.38,27.39,6600.0,22.9876,22.996,22.9708,22.9792,6600.0
2018-01-18 14:30:00,27.39,27.41,27.39,27.39,10254.0,22.9792,22.996,22.9792,22.9792,10254.0
2018-01-18 14:35:00,27.4,27.41,27.36,27.41,14000.0,22.9876,22.996,22.954,22.996,14000.0
2018-01-18 14:40:00,27.4,27.4,27.36,27.36,15098.0,22.9876,22.9876,22.954,22.954,15098.0
2018-01-18 14:45:00,27.36,27.38,27.35,27.36,11602.0,22.954,22.9708,22.9456,22.954,11602.0
2018-01-18 14:50:00,27.36,27.38,27.36,27.38,8202.0,22.954,22.9708,22.954,22.9708,8202.0
2018-01-18 14:55:00,27.38,27.39,27.36,27.36,7100.0,22.9708,22.9792,22.954,22.954,7100.0
2018-01-18 15:00:00,27.36,27.36,27.35,27.35,9194.0,22.954,22.954,22.9456,22.9456,9194.0
2018-01-18 15:05:00,27.35,27.35,27.33,27.35,10086.0,22.9456,22.9456,22.9289,22.9456,10086.0
2018-01-18 15:10:00,27.36,27.36,27.35,27.36,8600.0,22.954,22.954,22.9456,22.954,8600.0
2018-01-18 15:15:00,27.35,27.36,27.35,27.35,9058.0,22.9456,22.954,22.9456,22.9456,9058.0
2018-01-18 15:20:00,27.35,27.36,27.33,27.33,22710.0,22.9456,22.954,22.9289,22.9289,22710.0
2018-01-18 15:25:00,27.34,27.34,27.26,27.3,41942.0,22.9373,22.9373,22.8701,22.9037,41942.0
2018-01-18 15:30:00,27.31,27.31,27.26,27.27,25388.0,22.9121,22.9121,22.8701,22.8785,25388.0
2018-01-18 15:35:00,27.28,27.28,27.25,27.28,72000.0,22.8869,22.8869,22.8617,22.8869,72000.0
2018-01-18 15:40:00,27.28,27.34,27.28,27.31,19760.0,22.8869,22.9373,22.8869,22.9121,19760.0
2018-01-18 15:45:00,27.32,27.33,27.27,27.28,36810.0,22.9205,22.9289,22.8785,22.8869,36810.0
2018-01-18 15:50:00,27.29,27.3,27.25,27.25,39394.0,22.8953,22.9037,22.8617,22.8617,39394.0
2018-01-18 15:55:00,27.25,27.31,27.25,27.29,79916.0,22.8617,22.9121,22.8617,22.8953,79916.0
2018-01-19 09:30:00,27.4,27.46,27.25,27.36,35794.0,22.9876,23.0379,22.8617,22.954,35794.0
2018-01-19 09:35:00,27.4,27.41,27.25,27.29,10228.0,22.9876,22.996,22.8617,22.8953,10228.0
2018-01-19 09:40:00,27.3,27.41,27.28,27.38,57638.0,22.9037,22.996,22.8869,22.9708,57638.0
2018-01-19 09:45:00,27.39,27.45,27.36,27.41,13740.0,22.9792,23.0295,22.954,22.996,13740.0
2018-01-19 09:50:00,27.4,27.4,27.29,27.29,16800.0,22.9876,22.9876,22.8953,22.8953,16800.0
2018-01-19 09:55:00,27.3,27.39,27.3,27.37,11900.0,22.9037,22.9792,22.9037,22.9624,11900.0
2018-01-19 10:00:00,27.37,27.41,27.35,27.38,10766.0,22.9624,22.996,22.9456,22.9708,10766.0
2018-01-19 10:05:00,27.36,27.47,27.34,27.47,16524.0,22.954,23.0463,22.9373,23.0463,16524.0
2018-01-19 10:10:00,27.47,27.55,27.47,27.49,10960.0,23.0463,23.1134,23.0463,23.0631,10960.0
2018-01-19 10:15:00,27.5,27.52,27.47,27.48,23844.0,23.0715,23.0883,23.0463,23.0547,23844.0
2018-01-19 10:20:00,27.47,27.47,27.39,27.46,17240.0,23.0463,23.0463,22.9792,23.0379,17240.0
2018-01-19 10:25:00,27.47,27.67,27.47,27.67,19800.0,23.0463,23.2141,23.0463,23.2141,19800.0
2018-01-19 10:30:00,27.67,27.7,27.61,27.65,35066.0,23.2141,23.2393,23.1638,23.1973,35066.0
2018-01-19 10:35:00,27.64,27.64,27.59,27.64,20350.0,23.1889,23.1889,23.147,23.1889,20350.0
2018-01-19 10:40:00,27.64,27.66,27.61,27.64,24252.0,23.1889,23.2057,23.1638,23.1889,24252.0
2018-01-19 10:45:00,27.64,27.64,27.6,27.62,10440.0,23.1889,23.1889,23.1554,23.1722,10440.0
2018-01-19 10:50:00,27.61,27.63,27.6,27.61,9728.0,23.1638,23.1806,23.1554,23.1638,9728.0
2018-01-19 10:55:00,27.62,27.66,27.62,27.65,10752.0,23.1722,23.2057,23.1722,23.1973,10752.0
2018-01-19 11:00:00,27.65,27.65,27.57,27.58,15538.0,23.1973,23.1973,23.1302,23.1386,15538.0
2018-01-19 11:05:00,27.56,27.59,27.48,27.5,25864.0,23.1218,23.147,23.0547,23.0715,25864.0
2018-01-19 11:10:00,27.49,27.53,27.47,27.5,121580.0,23.0631,23.0967,23.0463,23.0715,121580.0
2018-01-19 11:15:00,27.5,27.62,27.49,27.62,166898.0,23.0715,23.1722,23.0631,23.1722,166898.0
2018-01-19 11:20:00,27.63,27.65,27.58,27.64,35712.0,23.1806,23.1973,23.1386,23.1889,35712.0
2018-01-19 11:25:00,27.64,27.68,27.63,27.64,28052.0,23.1889,23.2225,23.1806,23.1889,28052.0
2018-01-19 11:30:00,27.65,27.65,27.6,27.62,20534.0,23.1973,23.1973,23.1554,23.1722,20534.0
2018-01-19 11:35:00,27.61,27.63,27.6,27.6,9308.0,23.1638,23.1806,23.1554,23.1554,9308.0
2018-01-19 11:40:00,27.6,27.61,27.57,27.57,13192.0,23.1554,23.1638,23.1302,23.1302,13192.0
2018-01-19 11:45:00,27.6,27.61,27.55,27.55,16534.0,23.1554,23.1638,23.1134,23.1134,16534.0
2018-01-19 11:50:00,27.55,27.56,27.5,27.5,12660.0,23.1134,23.1218,23.0715,23.0715,12660.0
2018-01-19 11:55:00,27.51,27.51,27.45,27.49,5800.0,23.0799,23.0799,23.0295,23.0631,5800.0
2018-01-19 12:00:00,27.5,27.5,27.48,27.5,3610.0,23.0715,23.0715,23.0547,23.0715,3610.0
2018-01-19 12:05:00,27.52,27.55,27.52,27.52,6326.0,23.0883,23.1134,23.0883,23.0883,6326.0
2018-01-19 12:10:00,27.51,27.51,27.5,27.5,3000.0,23.0799,23.0799,23.0715,23.0715,3000.0
2018-01-19 12:15:00,27.5,27.53,27.5,27.53,6474.0,23.0715,23.0967,23.0715,23.0967,6474.0
2018-01-19 12:20:00,27.53,27.56,27.53,27.56,5400.0,23.0967,23.1218,23.0967,23.1218,5400.0
2018-01-19 12:25:00,27.59,27.6,27.57,27.6,10400.0,23.147,23.1554,23.1302,23.1554,10400.0
2018-01-19 12:30:00,27.6,27.61,27.59,27.6,9308.0,23.1554,23.1638,23.147,23.1554,9308.0
2018-01-19 12:35:00,27.6,27.61,27.56,27.56,11200.0,23.1554,23.1638,23.1218,23.1218,11200.0
2018-01-19 12:40:00,27.57,27.58,27.55,27.55,14866.0,23.1302,23.1386,23.1134,23.1134,14866.0
2018-01-19 12:45:00,27.56,27.57,27.54,27.56,8408.0,23.1218,23.1302,23.105,23.1218,8408.0
2018-01-19 12:50:00,27.57,27.57,27.53,27.54,11320.0,23.1302,23.1302,23.0967,23.105,11320.0
2018-01-19 12:55:00,27.54,27.55,27.53,27.54,2600.0,23.105,23.1134,23.0967,23.105,2600.0
2018-01-19 13:00:00,27.55,27.56,27.54,27.54,6800.0,23.1134,23.1218,23.105,23.105,6800.0
2018-01-19 13:05:00,27.54,27.54,27.52,27.54,6600.0,23.105,23.105,23.0883,23.105,6600.0
2018-01-19 13:10:00,27.53,27.55,27.52,27.54,9370.0,23.0967,23.1134,23.0883,23.105,9370.0
2018-01-19 13:15:00,27.53,27.55,27.51,27.51,18330.0,23.0967,23.1134,23.0799,23.0799,18330.0
2018-01-19 13:20:00,27.52,27.54,27.5,27.51,20716.0,23.0883,23.105,23.0715,23.0799,20716.0
2018-01-19 13:25:00,27.52,27.53,27.5,27.51,26998.0,23.0883,23.0967,23.0715,23.0799,26998.0
2018-01-19 13:30:00,27.52,27.53,27.51,27.53,3200.0,23.0883,23.0967,23.0799,23.0967,3200.0
2018-01-19 13:35:00,27.52,27.53,27.5,27.53,10800.0,23.0883,23.0967,23.0715,23.0967,10800.0
2018-01-19 13:40:00,27.52,27.52,27.5,27.5,5854.0,23.0883,23.0883,23.0715,23.0715,5854.0
2018-01-19 13:45:00,27.5,27.54,27.49,27.53,17346.0,23.0715,23.105,23.0631,23.0967,17346.0
2018-01-19 13:50:00,27.53,27.61,27.53,27.61,16840.0,23.0967,23.1638,23.0967,23.1638,16840.0
2018-01-19 13:55:00,27.59,27.59,27.53,27.53,15400.0,23.147,23.147,23.0967,23.0967,15400.0
2018-01-19 14:00:00,27.53,27.56,27.53,27.53,24082.0,23.0967,23.1218,23.0967,23.0967,24082.0
2018-01-19 14:05:00,27.51,27.56,27.5,27.55,12836.0,23.0799,23.1218,23.0715,23.1134,12836.0
2018-01-19 14:10:00,27.55,27.57,27.53,27.56,24962.0,23.1134,23.1302,23.0967,23.1218,24962.0
2018-01-19 14:15:00,27.56,27.63,27.52,27.6,1070354.0,23.1218,23.1806,23.0883,23.1554,1070354.0
2018-01-19 14:20:00,27.58,27.67,27.58,27.67,55388.0,23.1386,23.2141,23.1386,23.2141,55388.0
2018-01-19 14:25:00,27.66,27.66,27.58,27.61,50750.0,23.2057,23.2057,23.1386,23.1638,50750.0
2018-01-19 14:30:00,27.58,27.64,27.58,27.6,44096.0,23.1386,23.1889,23.1386,23.1554,44096.0
2018-01-19 14:35:00,27.59,27.61,27.59,27.59,10864.0,23.147,23.1638,23.147,23.147,10864.0
2018-01-19 14:40:00,27.58,27.59,27.51,27.51,16376.0,23.1386,23.147,23.0799,23.0799,16376.0
2018-01-19 14:45:00,27.51,27.55,27.5,27.54,17496.0,23.0799,23.1134,23.0715,23.105,17496.0
2018-01-19 14:50:00,27.54,27.59,27.54,27.58,9152.0,23.105,23.147,23.105,23.1386,9152.0
2018-01-19 14:55:00,27.58,27.58,27.51,27.51,11682.0,23.1386,23.1386,23.0799,23.0799,11682.0
2018-01-19 15:00:00,27.52,27.57,27.51,27.54,17362.0,23.0883,23.1302,23.0799,23.105,17362.0
2018-01-19 15:05:00,27.55,27.55,27.5,27.5,41164.0,23.1134,23.1134,23.0715,23.0715,41164.0
2018-01-19 15:10:00,27.51,27.56,27.5,27.55,22634.0,23.0799,23.1218,23.0715,23.1134,22634.0
2018-01-19 15:15:00,27.55,27.61,27.55,27.61,21318.0,23.1134,23.1638,23.1134,23.1638,21318.0
2018-01-19 15:20:00,27.61,27.61,27.58,27.58,19714.0,23.1638,23.1638,23.1386,23.1386,19714.0
2018-01-19 15:25:00,27.58,27.6,27.57,27.59,30646.0,23.1386,23.1554,23.1302,23.147,30646.0
2018-01-19 15:30:00,27.59,27.6,27.58,27.59,33396.0,23.147,23.1554,23.1386,23.147,33396.0
2018-01-19 15:35:00,27.59,27.6,27.58,27.6,36210.0,23.147,23.1554,23.1386,23.1554,36210.0
2018-01-19 15:40:00,27.6,27.63,27.58,27.61,54430.0,23.1554,23.1806,23.1386,23.1638,54430.0
2018-01-19 15:45:00,27.63,27.63,27.59,27.6,51512.0,23.1806,23.1806,23.147,23.1554,51512.0
2018-01-19 15:50:00,27.61,27.61,27.58,27.61,94530.0,23.1638,23.1638,23.1386,23.1638,94530.0
2018-01-19 15:55:00,27.61,27.68,27.6,27.64,347084.0,23.1638,23.2225,23.1554,23.1889,347084.0
2018-01-22 09:30:00,27.43,27.64,27.43,27.61,47466.0,23.0128,23.1889,23.0128,23.1638,47466.0
2018-01-22 09:35:00,27.63,27.71,27.47,27.61,20050.0,23.1806,23.2477,23.0463,23.1638,20050.0
2018-01-22 09:40:00,27.61,27.66,27.5,27.55,50548.0,23.1638,23.2057,23.0715,23.1134,50548.0
2018-01-22 09:45:00,27.56,27.6,27.51,27.55,9750.0,23.1218,23.1554,23.0799,23.1134,9750.0
2018-01-22 09:50:00,27.54,27.57,27.48,27.55,12176.0,23.105,23.1302,23.0547,23.1134,12176.0
2018-01-22 09:55:00,27.53,27.67,27.52,27.67,18836.0,23.0967,23.2141,23.0883,23.2141,18836.0
2018-01-22 10:00:00,27.66,27.74,27.66,27.7,10006.0,23.2057,23.2728,23.2057,23.2393,10006.0
2018-01-22 10:05:00,27.68,27.68,27.57,27.64,17858.0,23.2225,23.2225,23.1302,23.1889,17858.0
2018-01-22 10:10:00,27.61,27.68,27.61,27.67,7800.0,23.1638,23.2225,23.1638,23.2141,7800.0
2018-01-22 10:15:00,27.65,27.68,27.63,27.65,10516.0,23.1973,23.2225,23.1806,23.1973,10516.0
2018-01-22 10:20:00,27.65,27.66,27.56,27.56,9550.0,23.1973,23.2057,23.1218,23.1218,9550.0
2018-01-22 10:25:00,27.56,27.56,27.5,27.53,6860.0,23.1218,23.1218,23.0715,23.0967,6860.0
2018-01-22 10:30:00,27.51,27.57,27.5,27.57,14072.0,23.0799,23.1302,23.0715,23.1302,14072.0
2018-01-22 10:35:00,27.57,27.61,27.55,27.55,6004.0,23.1302,23.1638,23.1134,23.1134,6004.0
2018-01-22 10:40:00,27.54,27.54,27.43,27.48,18884.0,23.105,23.105,23.0128,23.0547,18884.0
2018-01-22 10:45:00,27.48,27.55,27.44,27.5,24632.0,23.0547,23.1134,23.0211,23.0715,24632.0
2018-01-22 10:50:00,27.5,27.52,27.4,27.45,38048.0,23.0715,23.0883,22.9876,23.0295,38048.0
2018-01-22 10:55:00,27.46,27.5,27.45,27.48,7094.0,23.0379,23.0715,23.0295,23.0547,7094.0
2018-01-22 11:00:00,27.48,27.49,27.45,27.47,7610.0,23.0547,23.0631,23.0295,23.0463,7610.0
2018-01-22 11:05:00,27.47,27.48,27.43,27.46,11268.0,23.0463,23.0547,23.0128,23.0379,11268.0
2018-01-22 11:10:00,27.46,27.47,27.41,27.41,6600.0,23.0379,23.0463,22.996,22.996,6600.0
2018-01-22 11:15:00,27.43,27.43,27.36,27.36,21568.0,23.0128,23.0128,22.954,22.954,21568.0
2018-01-22 11:20:00,27.36,27.36,27.33,27.35,13606.0,22.954,22.954,22.9289,22.9456,13606.0
2018-01-22 11:25:00,27.36,27.36,27.31,27.31,5000.0,22.954,22.954,22.9121,22.9121,5000.0
2018-01-22 11:30:00,27.32,27.32,27.25,27.27,16206.0,22.9205,22.9205,22.8617,22.8785,16206.0
2018-01-22 11:35:00,27.27,27.29,27.25,27.27,14400.0,22.8785,22.8953,22.8617,22.8785,14400.0
2018-01-22 11:40:00,27.27,27.28,27.25,27.27,8026.0,22.8785,22.8869,22.8617,22.8785,8026.0
2018-01-22 11:45:00,27.25,27.27,27.25,27.27,16910.0,22.8617,22.8785,22.8617,22.8785,16910.0
2018-01-22 11:50:00,27.28,27.28,27.23,27.25,6796.0,22.8869,22.8869,22.845,22.8617,6796.0
2018-01-22 11:55:00,27.25,27.28,27.25,27.28,13052.0,22.8617,22.8869,22.8617,22.8869,13052.0
2018-01-22 12:00:00,27.27,27.32,27.27,27.3,10408.0,22.8785,22.9205,22.8785,22.9037,10408.0
2018-01-22 12:05:00,27.31,27.33,27.28,27.29,13026.0,22.9121,22.9289,22.8869,22.8953,13026.0
2018-01-22 12:10:00,27.29,27.3,27.27,27.27,5150.0,22.8953,22.9037,22.8785,22.8785,5150.0
2018-01-22 12:15:00,27.28,27.3,27.28,27.3,7208.0,22.8869,22.9037,22.8869,22.9037,7208.0
2018-01-22 12:20:00,27.3,27.3,27.25,27.25,85754.0,22.9037,22.9037,22.8617,22.8617,85754.0
2018-01-22 12:25:00,27.25,27.36,27.25,27.36,90376.0,22.8617,22.954,22.8617,22.954,90376.0
2018-01-22 12:30:00,27.35,27.47,27.35,27.43,14360.0,22.9456,23.0463,22.9456,23.0128,14360.0
2018-01-22 12:35:00,27.42,27.44,27.39,27.44,6312.0,23.0044,23.0211,22.9792,23.0211,6312.0
2018-01-22 12:40:00,27.43,27.5,27.43,27.47,26696.0,23.0128,23.0715,23.0128,23.0463,26696.0
2018-01-22 12:45:00,27.47,27.5,27.47,27.49,8132.0,23.0463,23.0715,23.0463,23.0631,8132.0
2018-01-22 12:50:00,27.49,27.56,27.48,27.54,12964.0,23.0631,23.1218,23.0547,23.105,12964.0
2018-01-22 12:55:00,27.54,27.54,27.48,27.53,16138.0,23.105,23.105,23.0547,23.0967,16138.0
2018-01-22 13:00:00,27.54,27.54,27.48,27.5,50550.0,23.105,23.105,23.0547,23.0715,50550.0
2018-01-22 13:05:00,27.5,27.52,27.49,27.51,4206.0,23.0715,23.0883,23.0631,23.0799,4206.0
2018-01-22 13:10:00,27.5,27.53,27.5,27.52,4200.0,23.0715,23.0967,23.0715,23.0883,4200.0
2018-01-22 13:15:00,27.5,27.5,27.48,27.5,5400.0,23.0715,23.0715,23.0547,23.0715,5400.0
2018-01-22 13:20:00,27.5,27.52,27.48,27.52,5400.0,23.0715,23.0883,23.0547,23.0883,5400.0
2018-01-22 13:25:00,27.51,27.55,27.5,27.54,7888.0,23.0799,23.1134,23.0715,23.105,7888.0
2018-01-22 13:30:00,27.54,27.55,27.53,27.55,1860.0,23.105,23.1134,23.0967,23.1134,1860.0
2018-01-22 13:35:00,27.55,27.6,27.55,27.58,9270.0,23.1134,23.1554,23.1134,23.1386,9270.0
2018-01-22 13:40:00,27.59,27.59,27.58,27.58,2400.0,23.147,23.147,23.1386,23.1386,2400.0
2018-01-22 13:45:00,27.58,27.6,27.57,27.6,11018.0,23.1386,23.1554,23.1302,23.1554,11018.0
2018-01-22 13:50:00,27.59,27.59,27.57,27.58,7644.0,23.147,23.147,23.1302,23.1386,7644.0
2018-01-22 13:55:00,27.58,27.61,27.57,27.59,9036.0,23.1386,23.1638,23.1302,23.147,9036.0
2018-01-22 14:00:00,27.61,27.62,27.58,27.6,7364.0,23.1638,23.1722,23.1386,23.1554,7364.0
2018-01-22 14:05:00,27.58,27.6,27.57,27.58,12318.0,23.1386,23.1554,23.1302,23.1386,12318.0
2018-01-22 14:10:00,27.58,27.6,27.57,27.59,7000.0,23.1386,23.1554,23.1302,23.147,7000.0
2018-01-22 14:15:00,27.6,27.61,27.59,27.61,11458.0,23.1554,23.1638,23.147,23.1638,11458.0
2018-01-22 14:20:00,27.6,27.63,27.59,27.61,11380.0,23.1554,23.1806,23.147,23.1638,11380.0
2018-01-22 14:25:00,27.61,27.62,27.6,27.62,7200.0,23.1638,23.1722,23.1554,23.1722,7200.0
2018-01-22 14:30:00,27.62,27.65,27.62,27.65,4810.0,23.1722,23.1973,23.1722,23.1973,4810.0
2018-01-22 14:35:00,27.64,27.68,27.64,27.68,25800.0,23.1889,23.2225,23.1889,23.2225,25800.0
2018-01-22 14:40:00,27.68,27.68,27.65,27.65,5320.0,23.2225,23.2225,23.1973,23.1973,5320.0
2018-01-22 14:45:00,27.65,27.66,27.63,27.63,9200.0,23.1973,23.2057,23.1806,23.1806,9200.0
2018-01-22 14:50:00,27.63,27.65,27.63,27.65,7610.0,23.1806,23.1973,23.1806,23.1973,7610.0
2018-01-22 14:55:00,27.64,27.67,27.64,27.66,21394.0,23.1889,23.2141,23.1889,23.2057,21394.0
2018-01-22 15:00:00,27.65,27.67,27.65,27.65,6788.0,23.1973,23.2141,23.1973,23.1973,6788.0
2018-01-22 15:05:00,27.65,27.65,27.61,27.63,12862.0,23.1973,23.1973,23.1638,23.1806,12862.0
2018-01-22 15:10:00,27.63,27.67,27.63,27.66,16050.0,23.1806,23.2141,23.1806,23.2057,16050.0
2018-01-22 15:15:00,27.67,27.7,27.67,27.7,15634.0,23.2141,23.2393,23.2141,23.2393,15634.0
2018-01-22 15:20:00,27.7,27.71,27.68,27.7,11340.0,23.2393,23.2477,23.2225,23.2393,11340.0
2018-01-22 15:25:00,27.69,27.71,27.69,27.7,16182.0,23.2309,23.2477,23.2309,23.2393,16182.0
2018-01-22 15:30:00,27.7,27.71,27.68,27.7,17280.0,23.2393,23.2477,23.2225,23.2393,17280.0
2018-01-22 15:35:00,27.7,27.71,27.68,27.7,13164.0,23.2393,23.2477,23.2225,23.2393,13164.0
2018-01-22 15:40:00,27.7,27.72,27.7,27.72,17574.0,23.2393,23.2561,23.2393,23.2561,17574.0
2018-01-22 15:45:00,27.72,27.72,27.68,27.69,61822.0,23.2561,23.2561,23.2225,23.2309,61822.0
2018-01-22 15:50:00,27.69,27.7,27.68,27.7,62378.0,23.2309,23.2393,23.2225,23.2393,62378.0
2018-01-22 15:55:00,27.7,27.74,27.7,27.74,85036.0,23.2393,23.2728,23.2393,23.2728,85036.0
2018-01-23 09:30:00,27.73,27.89,27.68,27.84,50230.0,23.2644,23.3987,23.2225,23.3567,50230.0
2018-01-23 09:35:00,27.81,27.81,27.63,27.75,23150.0,23.3316,23.3316,23.1806,23.2812,23150.0
2018-01-23 09:40:00,27.73,27.8,27.54,27.64,23526.0,23.2644,23.3232,23.105,23.1889,23526.0
2018-01-23 09:45:00,27.65,27.73,27.58,27.61,24910.0,23.1973,23.2644,23.1386,23.1638,24910.0
2018-01-23 09:50:00,27.63,27.64,27.53,27.53,13906.0,23.1806,23.1889,23.0967,23.0967,13906.0
2018-01-23 09:55:00,27.55,27.56,27.41,27.52,20370.0,23.1134,23.1218,22.996,23.0883,20370.0
2018-01-23 10:00:00,27.5,27.51,27.41,27.51,7436.0,23.0715,23.0799,22.996,23.0799,7436.0
2018-01-23 10:05:00,27.5,27.58,27.48,27.58,15820.0,23.0715,23.1386,23.0547,23.1386,15820.0
2018-01-23 10:10:00,27.59,27.65,27.59,27.64,12226.0,23.147,23.1973,23.147,23.1889,12226.0
2018-01-23 10:15:00,27.64,27.68,27.61,27.62,10894.0,23.1889,23.2225,23.1638,23.1722,10894.0
2018-01-23 10:20:00,27.61,27.64,27.56,27.57,9000.0,23.1638,23.1889,23.1218,23.1302,9000.0
2018-01-23 10:25:00,27.57,27.57,27.49,27.49,18670.0,23.1302,23.1302,23.0631,23.0631,18670.0
2018-01-23 10:30:00,27.5,27.53,27.47,27.49,9810.0,23.0715,23.0967,23.0463,23.0631,9810.0
2018-01-23 10:35:00,27.5,27.55,27.49,27.49,11376.0,23.0715,23.1134,23.0631,23.0631,11376.0
2018-01-23 10:40:00,27.49,27.55,27.46,27.49,12078.0,23.0631,23.1134,23.0379,23.0631,12078.0
2018-01-23 10:45:00,27.49,27.5,27.39,27.47,13608.0,23.0631,23.0715,22.9792,23.0463,13608.0
2018-01-23 10:50:00,27.44,27.46,27.41,27.42,12672.0,23.0211,23.0379,22.996,23.0044,12672.0
2018-01-23 10:55:00,27.42,27.51,27.42,27.47,15138.0,23.0044,23.0799,23.0044,23.0463,15138.0
2018-01-23 11:00:00,27.47,27.56,27.47,27.56,24622.0,23.0463,23.1218,23.0463,23.1218,24622.0
2018-01-23 11:05:00,27.55,27.62,27.54,27.58,15026.0,23.1134,23.1722,23.105,23.1386,15026.0
2018-01-23 11:10:00,27.6,27.64,27.58,27.59,13800.0,23.1554,23.1889,23.1386,23.147,13800.0
2018-01-23 11:15:00,27.58,27.64,27.58,27.61,18026.0,23.1386,23.1889,23.1386,23.1638,18026.0
2018-01-23 11:20:00,27.63,27.67,27.62,27.64,13600.0,23.1806,23.2141,23.1722,23.1889,13600.0
2018-01-23 11:25:00,27.65,27.65,27.61,27.61,10060.0,23.1973,23.1973,23.1638,23.1638,10060.0
2018-01-23 11:30:00,27.6,27.65,27.59,27.63,8232.0,23.1554,23.1973,23.147,23.1806,8232.0
2018-01-23 11:35:00,27.64,27.64,27.61,27.63,8400.0,23.1889,23.1889,23.1638,23.1806,8400.0
2018-01-23 11:40:00,27.61,27.65,27.6,27.65,11500.0,23.1638,23.1973,23.1554,23.1973,11500.0
2018-01-23 11:45:00,27.66,27.67,27.64,27.66,8440.0,23.2057,23.2141,23.1889,23.2057,8440.0
2018-01-23 11:50:00,27.65,27.68,27.61,27.68,5684.0,23.1973,23.2225,23.1638,23.2225,5684.0
2018-01-23 11:55:00,27.68,27.68,27.65,27.65,23100.0,23.2225,23.2225,23.1973,23.1973,23100.0
2018-01-23 12:00:00,27.66,27.68,27.65,27.68,30220.0,23.2057,23.2225,23.1973,23.2225,30220.0
2018-01-23 12:05:00,27.68,27.68,27.66,27.68,23600.0,23.2225,23.2225,23.2057,23.2225,23600.0
2018-01-23 12:10:00,27.68,27.7,27.67,27.68,27600.0,23.2225,23.2393,23.2141,23.2225,27600.0
2018-01-23 12:15:00,27.68,27.7,27.67,27.7,12656.0,23.2225,23.2393,23.2141,23.2393,12656.0
2018-01-23 12:20:00,27.7,27.75,27.69,27.74,63920.0,23.2393,23.2812,23.2309,23.2728,63920.0
2018-01-23 12:25:00,27.73,27.76,27.7,27.73,46480.0,23.2644,23.2896,23.2393,23.2644,46480.0
2018-01-23 12:30:00,27.73,27.75,27.72,27.73,37416.0,23.2644,23.2812,23.2561,23.2644,37416.0
2018-01-23 12:35:00,27.73,27.8,27.73,27.78,14600.0,23.2644,23.3232,23.2644,23.3064,14600.0
2018-01-23 12:40:00,27.78,27.78,27.75,27.78,15000.0,23.3064,23.3064,23.2812,23.3064,15000.0
2018-01-23 12:45:00,27.77,27.79,27.75,27.75,9100.0,23.298,23.3148,23.2812,23.2812,9100.0
2018-01-23 12:50:00,27.75,27.76,27.73,27.75,12550.0,23.2812,23.2896,23.2644,23.2812,12550.0
2018-01-23 12:55:00,27.75,27.77,27.73,27.77,43000.0,23.2812,23.298,23.2644,23.298,43000.0
2018-01-23 13:00:00,27.77,27.79,27.77,27.79,9400.0,23.298,23.3148,23.298,23.3148,9400.0
2018-01-23 13:05:00,27.79,27.84,27.79,27.84,17002.0,23.3148,23.3567,23.3148,23.3567,17002.0
2018-01-23 13:10:00,27.84,27.84,27.8,27.81,21600.0,23.3567,23.3567,23.3232,23.3316,21600.0
2018-01-23 13:15:00,27.81,27.81,27.76,27.76,8932.0,23.3316,23.3316,23.2896,23.2896,8932.0
2018-01-23 13:20:00,27.76,27.77,27.75,27.76,24200.0,23.2896,23.298,23.2812,23.2896,24200.0
2018-01-23 13:25:00,27.77,27.78,27.73,27.74,15434.0,23.298,23.3064,23.2644,23.2728,15434.0
2018-01-23 13:30:00,27.75,27.75,27.7,27.7,16600.0,23.2812,23.2812,23.2393,23.2393,16600.0
2018-01-23 13:35:00,27.7,27.7,27.64,27.65,27792.0,23.2393,23.2393,23.1889,23.1973,27792.0
2018-01-23 13:40:00,27.65,27.65,27.6,27.61,52270.0,23.1973,23.1973,23.1554,23.1638,52270.0
2018-01-23 13:45:00,27.61,27.66,27.59,27.65,55178.0,23.1638,23.2057,23.147,23.1973,55178.0
2018-01-23 13:50:00,27.64,27.65,27.63,27.65,5200.0,23.1889,23.1973,23.1806,23.1973,5200.0
2018-01-23 13:55:00,27.65,27.67,27.64,27.66,8706.0,23.1973,23.2141,23.1889,23.2057,8706.0
2018-01-23 14:00:00,27.67,27.68,27.65,27.66,13136.0,23.2141,23.2225,23.1973,23.2057,13136.0
2018-01-23 14:05:00,27.66,27.66,27.66,27.66,14616.0,23.2057,23.2057,23.2057,23.2057,14616.0
2018-01-23 14:10:00,27.65,27.67,27.65,27.66,4632.0,23.1973,23.2141,23.1973,23.2057,4632.0
2018-01-23 14:15:00,27.66,27.67,27.64,27.64,59144.0,23.2057,23.2141,23.1889,23.1889,59144.0
2018-01-23 14:20:00,27.64,27.68,27.64,27.67,59308.0,23.1889,23.2225,23.1889,23.2141,59308.0
2018-01-23 14:25:00,27.68,27.74,27.67,27.74,15346.0,23.2225,23.2728,23.2141,23.2728,15346.0
2018-01-23 14:30:00,27.74,27.75,27.72,27.73,17446.0,23.2728,23.2812,23.2561,23.2644,17446.0
2018-01-23 14:35:00,27.73,27.75,27.72,27.75,14146.0,23.2644,23.2812,23.2561,23.2812,14146.0
2018-01-23 14:40:00,27.75,27.75,27.74,27.74,11134.0,23.2812,23.2812,23.2728,23.2728,11134.0
2018-01-23 14:45:00,27.74,27.75,27.74,27.74,24244.0,23.2728,23.2812,23.2728,23.2728,24244.0
2018-01-23 14:50:00,27.74,27.75,27.72,27.72,12046.0,23.2728,23.2812,23.2561,23.2561,12046.0
2018-01-23 14:55:00,27.72,27.73,27.7,27.71,8636.0,23.2561,23.2644,23.2393,23.2477,8636.0
2018-01-23 15:00:00,27.71,27.71,27.68,27.68,16666.0,23.2477,23.2477,23.2225,23.2225,16666.0
2018-01-23 15:05:00,27.68,27.68,27.64,27.65,15136.0,23.2225,23.2225,23.1889,23.1973,15136.0
2018-01-23 15:10:00,27.65,27.65,27.61,27.61,12224.0,23.1973,23.1973,23.1638,23.1638,12224.0
2018-01-23 15:15:00,27.61,27.62,27.59,27.59,15526.0,23.1638,23.1722,23.147,23.147,15526.0
2018-01-23 15:20:00,27.58,27.6,27.58,27.6,16280.0,23.1386,23.1554,23.1386,23.1554,16280.0
2018-01-23 15:25:00,27.6,27.6,27.59,27.6,15032.0,23.1554,23.1554,23.147,23.1554,15032.0
2018-01-23 15:30:00,27.59,27.59,27.58,27.59,25924.0,23.147,23.147,23.1386,23.147,25924.0
2018-01-23 15:35:00,27.59,27.61,27.58,27.6,25880.0,23.147,23.1638,23.1386,23.1554,25880.0
2018-01-23 15:40:00,27.61,27.61,27.59,27.59,24700.0,23.1638,23.1638,23.147,23.147,24700.0
2018-01-23 15:45:00,27.58,27.6,27.58,27.6,46902.0,23.1386,23.1554,23.1386,23.1554,46902.0
2018-01-23 15:50:00,27.6,27.6,27.58,27.59,70180.0,23.1554,23.1554,23.1386,23.147,70180.0
2018-01-23 15:55:00,27.59,27.6,27.56,27.57,98936.0,23.147,23.1554,23.1218,23.1302,98936.0
2018-01-24 09:30:00,27.43,27.43,27.29,27.29,29372.0,23.18,23.18,23.0617,23.0617,29372.0
2018-01-24 09:35:00,27.28,27.28,27.1,27.1,38014.0,23.0532,23.0532,22.9011,22.9011,38014.0
2018-01-24 09:40:00,27.15,27.16,26.97,27.02,17802.0,22.9434,22.9518,22.7913,22.8335,17802.0
2018-01-24 09:45:00,27.02,27.15,26.99,27.15,17500.0,22.8335,22.9434,22.8082,22.9434,17500.0
2018-01-24 09:50:00,27.17,27.2,27.13,27.14,20632.0,22.9603,22.9856,22.9265,22.9349,20632.0
2018-01-24 09:55:00,27.11,27.18,27.09,27.09,14836.0,22.9096,22.9687,22.8927,22.8927,14836.0
2018-01-24 10:00:00,27.1,27.22,27.1,27.21,15002.0,22.9011,23.0025,22.9011,22.9941,15002.0
2018-01-24 10:05:00,27.22,27.27,27.2,27.25,7700.0,23.0025,23.0448,22.9856,23.0279,7700.0
2018-01-24 10:10:00,27.25,27.28,27.25,27.25,6600.0,23.0279,23.0532,23.0279,23.0279,6600.0
2018-01-24 10:15:00,27.27,27.28,27.15,27.18,24182.0,23.0448,23.0532,22.9434,22.9687,24182.0
2018-01-24 10:20:00,27.22,27.23,27.18,27.2,11600.0,23.0025,23.011,22.9687,22.9856,11600.0
2018-01-24 10:25:00,27.18,27.21,27.16,27.17,18178.0,22.9687,22.9941,22.9518,22.9603,18178.0
2018-01-24 10:30:00,27.19,27.19,27.13,27.13,7796.0,22.9772,22.9772,22.9265,22.9265,7796.0
2018-01-24 10:35:00,27.15,27.25,27.14,27.24,11892.0,22.9434,23.0279,22.9349,23.0194,11892.0
2018-01-24 10:40:00,27.23,27.23,27.19,27.23,15000.0,23.011,23.011,22.9772,23.011,15000.0
2018-01-24 10:45:00,27.23,27.24,27.17,27.18,8400.0,23.011,23.0194,22.9603,22.9687,8400.0
2018-01-24 10:50:00,27.15,27.18,27.15,27.18,13150.0,22.9434,22.9687,22.9434,22.9687,13150.0
2018-01-24 10:55:00,27.16,27.18,27.13,27.17,15720.0,22.9518,22.9687,22.9265,22.9603,15720.0
2018-01-24 11:00:00,27.18,27.22,27.18,27.18,9800.0,22.9687,23.0025,22.9687,22.9687,9800.0
2018-01-24 11:05:00,27.18,27.18,27.17,27.17,6822.0,22.9687,22.9687,22.9603,22.9603,6822.0
2018-01-24 11:10:00,27.17,27.18,27.09,27.09,13912.0,22.9603,22.9687,22.8927,22.8927,13912.0
2018-01-24 11:15:00,27.09,27.09,27.06,27.08,6202.0,22.8927,22.8927,22.8673,22.8842,6202.0
2018-01-24 11:20:00,27.09,27.15,27.09,27.13,10200.0,22.8927,22.9434,22.8927,22.9265,10200.0
2018-01-24 11:25:00,27.14,27.15,27.06,27.06,25616.0,22.9349,22.9434,22.8673,22.8673,25616.0
2018-01-24 11:30:00,27.07,27.07,26.95,26.97,29516.0,22.8758,22.8758,22.7744,22.7913,29516.0
2018-01-24 11:35:00,26.97,26.98,26.89,26.93,28348.0,22.7913,22.7997,22.7237,22.7575,28348.0
2018-01-24 11:40:00,26.94,26.95,26.89,26.95,30446.0,22.7659,22.7744,22.7237,22.7744,30446.0
2018-01-24 11:45:00,26.97,26.98,26.85,26.85,18818.0,22.7913,22.7997,22.6899,22.6899,18818.0
2018-01-24 11:50:00,26.85,26.88,26.83,26.88,32244.0,22.6899,22.7152,22.6729,22.7152,32244.0
2018-01-24 11:55:00,26.88,26.88,26.82,26.85,40072.0,22.7152,22.7152,22.6645,22.6899,40072.0
2018-01-24 12:00:00,26.85,26.85,26.78,26.8,33858.0,22.6899,22.6899,22.6307,22.6476,33858.0
2018-01-24 12:05:00,26.8,26.86,26.8,26.81,10658.0,22.6476,22.6983,22.6476,22.656,10658.0
2018-01-24 12:10:00,26.83,26.83,26.81,26.82,9870.0,22.6729,22.6729,22.656,22.6645,9870.0
2018-01-24 12:15:00,26.83,26.85,26.75,26.8,12152.0,22.6729,22.6899,22.6053,22.6476,12152.0
2018-01-24 12:20:00,26.78,26.79,26.75,26.75,14706.0,22.6307,22.6391,22.6053,22.6053,14706.0
2018-01-24 12:25:00,26.77,26.77,26.73,26.75,9036.0,22.6222,22.6222,22.5884,22.6053,9036.0
2018-01-24 12:30:00,26.75,26.75,26.63,26.65,30752.0,22.6053,22.6053,22.5039,22.5208,30752.0
2018-01-24 12:35:00,26.65,26.68,26.6,26.6,44624.0,22.5208,22.5462,22.4786,22.4786,44624.0
2018-01-24 12:40:00,26.6,26.62,26.56,26.56,53732.0,22.4786,22.4955,22.4448,22.4448,53732.0
2018-01-24 12:45:00,26.56,26.59,26.55,26.59,11000.0,22.4448,22.4701,22.4363,22.4701,11000.0
2018-01-24 12:50:00,26.58,26.61,26.55,26.6,16942.0,22.4617,22.487,22.4363,22.4786,16942.0
2018-01-24 12:55:00,26.61,26.65,26.61,26.64,19472.0,22.487,22.5208,22.487,22.5124,19472.0
2018-01-24 13:00:00,26.65,26.67,26.63,26.67,23232.0,22.5208,22.5377,22.5039,22.5377,23232.0
2018-01-24 13:05:00,26.66,26.66,26.62,26.62,7252.0,22.5293,22.5293,22.4955,22.4955,7252.0
2018-01-24 13:10:00,26.63,26.64,26.6,26.64,20394.0,22.5039,22.5124,22.4786,22.5124,20394.0
2018-01-24 13:15:00,26.64,26.64,26.59,26.59,13010.0,22.5124,22.5124,22.4701,22.4701,13010.0
2018-01-24 13:20:00,26.61,26.71,26.6,26.71,9000.0,22.487,22.5715,22.4786,22.5715,9000.0
2018-01-24 13:25:00,26.71,26.78,26.71,26.77,6800.0,22.5715,22.6307,22.5715,22.6222,6800.0
2018-01-24 13:30:00,26.79,26.85,26.79,26.85,8846.0,22.6391,22.6899,22.6391,22.6899,8846.0
2018-01-24 13:35:00,26.85,26.89,26.84,26.89,12100.0,22.6899,22.7237,22.6814,22.7237,12100.0
2018-01-24 13:40:00,26.86,26.96,26.86,26.96,6600.0,22.6983,22.7828,22.6983,22.7828,6600.0
2018-01-24 13:45:00,26.95,26.95,26.91,26.92,12664.0,22.7744,22.7744,22.7406,22.749,12664.0
2018-01-24 13:50:00,26.91,26.95,26.9,26.93,14764.0,22.7406,22.7744,22.7321,22.7575,14764.0
2018-01-24 13:55:00,26.93,26.93,26.88,26.9,28244.0,22.7575,22.7575,22.7152,22.7321,28244.0
2018-01-24 14:00:00,26.9,26.94,26.9,26.9,12492.0,22.7321,22.7659,22.7321,22.7321,12492.0
2018-01-24 14:05:00,26.9,26.93,26.89,26.92,9440.0,22.7321,22.7575,22.7237,22.749,9440.0
2018-01-24 14:10:00,26.92,27.0,26.92,26.99,18684.0,22.749,22.8166,22.749,22.8082,18684.0
2018-01-24 14:15:00,26.98,26.99,26.96,26.99,21772.0,22.7997,22.8082,22.7828,22.8082,21772.0
2018-01-24 14:20:00,27.0,27.02,27.0,27.01,8822.0,22.8166,22.8335,22.8166,22.8251,8822.0
2018-01-24 14:25:00,27.02,27.07,27.02,27.07,10856.0,22.8335,22.8758,22.8335,22.8758,10856.0
2018-01-24 14:30:00,27.07,27.07,27.04,27.06,12228.0,22.8758,22.8758,22.8504,22.8673,12228.0
2018-01-24 14:35:00,27.06,27.06,27.03,27.04,19874.0,22.8673,22.8673,22.842,22.8504,19874.0
2018-01-24 14:40:00,27.04,27.05,27.0,27.0,10454.0,22.8504,22.8589,22.8166,22.8166,10454.0
2018-01-24 14:45:00,27.01,27.03,26.99,26.99,21456.0,22.8251,22.842,22.8082,22.8082,21456.0
2018-01-24 14:50:00,27.0,27.0,26.96,26.96,13514.0,22.8166,22.8166,22.7828,22.7828,13514.0
2018-01-24 14:55:00,26.97,26.98,26.93,26.95,12504.0,22.7913,22.7997,22.7575,22.7744,12504.0
2018-01-24 15:00:00,26.93,26.94,26.91,26.92,18730.0,22.7575,22.7659,22.7406,22.749,18730.0
2018-01-24 15:05:00,26.92,26.93,26.92,26.93,10414.0,22.749,22.7575,22.749,22.7575,10414.0
2018-01-24 15:10:00,26.92,26.95,26.92,26.93,28168.0,22.749,22.7744,22.749,22.7575,28168.0
2018-01-24 15:15:00,26.92,26.93,26.86,26.88,32684.0,22.749,22.7575,22.6983,22.7152,32684.0
2018-01-24 15:20:00,26.87,26.89,26.86,26.88,25798.0,22.7068,22.7237,22.6983,22.7152,25798.0
2018-01-24 15:25:00,26.88,26.88,26.86,26.86,55894.0,22.7152,22.7152,22.6983,22.6983,55894.0
2018-01-24 15:30:00,26.86,26.86,26.84,26.85,46790.0,22.6983,22.6983,22.6814,22.6899,46790.0
2018-01-24 15:35:00,26.86,26.88,26.85,26.85,52670.0,22.6983,22.7152,22.6899,22.6899,52670.0
2018-01-24 15:40:00,26.84,26.86,26.83,26.86,56652.0,22.6814,22.6983,22.6729,22.6983,56652.0
2018-01-24 15:45:00,26.85,26.88,26.84,26.87,65738.0,22.6899,22.7152,22.6814,22.7068,65738.0
2018-01-24 15:50:00,26.87,26.87,26.83,26.83,98856.0,22.7068,22.7068,22.6729,22.6729,98856.0
2018-01-24 15:55:00,26.83,26.84,26.82,26.84,117768.0,22.6729,22.6814,22.6645,22.6814,117768.0
2018-01-25 09:30:00,27.1,27.1,26.93,26.99,33614.0,22.9011,22.9011,22.7575,22.8082,33614.0
2018-01-25 09:35:00,27.0,27.0,26.64,26.64,81700.0,22.8166,22.8166,22.5124,22.5124,81700.0
2018-01-25 09:40:00,26.65,26.72,26.6,26.66,17730.0,22.5208,22.58,22.4786,22.5293,17730.0
2018-01-25 09:45:00,26.71,26.71,26.55,26.59,24404.0,22.5715,22.5715,22.4363,22.4701,24404.0
2018-01-25 09:50:00,26.57,26.65,26.5,26.6,21620.0,22.4532,22.5208,22.3941,22.4786,21620.0
2018-01-25 09:55:00,26.59,26.74,26.59,26.71,15168.0,22.4701,22.5969,22.4701,22.5715,15168.0
2018-01-25 10:00:00,26.7,26.72,26.56,26.67,34026.0,22.5631,22.58,22.4448,22.5377,34026.0
2018-01-25 10:05:00,26.67,26.67,26.51,26.51,13598.0,22.5377,22.5377,22.4025,22.4025,13598.0
2018-01-25 10:10:00,26.5,26.68,26.5,26.68,11128.0,22.3941,22.5462,22.3941,22.5462,11128.0
2018-01-25 10:15:00,26.67,26.67,26.55,26.6,17450.0,22.5377,22.5377,22.4363,22.4786,17450.0
2018-01-25 10:20:00,26.61,26.66,26.61,26.66,4000.0,22.487,22.5293,22.487,22.5293,4000.0
2018-01-25 10:25:00,26.65,26.67,26.54,26.54,16350.0,22.5208,22.5377,22.4279,22.4279,16350.0
2018-01-25 10:30:00,26.54,26.64,26.54,26.64,23224.0,22.4279,22.5124,22.4279,22.5124,23224.0
2018-01-25 10:35:00,26.65,26.67,26.54,26.54,8000.0,22.5208,22.5377,22.4279,22.4279,8000.0
2018-01-25 10:40:00,26.56,26.56,26.52,26.52,7294.0,22.4448,22.4448,22.411,22.411,7294.0
2018-01-25 10:45:00,26.54,26.6,26.53,26.6,45052.0,22.4279,22.4786,22.4194,22.4786,45052.0
2018-01-25 10:50:00,26.59,26.68,26.58,26.65,14398.0,22.4701,22.5462,22.4617,22.5208,14398.0
2018-01-25 10:55:00,26.66,26.67,26.6,26.61,13600.0,22.5293,22.5377,22.4786,22.487,13600.0
2018-01-25 11:00:00,26.61,26.63,26.55,26.57,50340.0,22.487,22.5039,22.4363,22.4532,50340.0
2018-01-25 11:05:00,26.58,26.6,26.53,26.54,33974.0,22.4617,22.4786,22.4194,22.4279,33974.0
2018-01-25 11:10:00,26.55,26.58,26.53,26.53,33252.0,22.4363,22.4617,22.4194,22.4194,33252.0
2018-01-25 11:15:00,26.54,26.54,26.5,26.5,71010.0,22.4279,22.4279,22.3941,22.3941,71010.0
2018-01-25 11:20:00,26.5,26.54,26.49,26.5,38216.0,22.3941,22.4279,22.3856,22.3941,38216.0
2018-01-25 11:25:00,26.5,26.53,26.49,26.5,41242.0,22.3941,22.4194,22.3856,22.3941,41242.0
2018-01-25 11:30:00,26.51,26.52,26.47,26.47,21532.0,22.4025,22.411,22.3687,22.3687,21532.0
2018-01-25 11:35:00,26.47,26.52,26.47,26.48,16992.0,22.3687,22.411,22.3687,22.3772,16992.0
2018-01-25 11:40:00,26.48,26.54,26.47,26.53,36852.0,22.3772,22.4279,22.3687,22.4194,36852.0
2018-01-25 11:45:00,26.53,26.53,26.46,26.47,14630.0,22.4194,22.4194,22.3603,22.3687,14630.0
2018-01-25 11:50:00,26.45,26.47,26.44,26.47,12280.0,22.3518,22.3687,22.3434,22.3687,12280.0
2018-01-25 11:55:00,26.48,26.5,26.47,26.5,7442.0,22.3772,22.3941,22.3687,22.3941,7442.0
2018-01-25 12:00:00,26.49,26.49,26.4,26.41,29962.0,22.3856,22.3856,22.3096,22.318,29962.0
2018-01-25 12:05:00,26.4,26.41,26.38,26.38,6800.0,22.3096,22.318,22.2927,22.2927,6800.0
2018-01-25 12:10:00,26.38,26.43,26.36,26.42,49452.0,22.2927,22.3349,22.2758,22.3265,49452.0
2018-01-25 12:15:00,26.42,26.42,26.4,26.41,15902.0,22.3265,22.3265,22.3096,22.318,15902.0
2018-01-25 12:20:00,26.4,26.4,26.35,26.36,22884.0,22.3096,22.3096,22.2673,22.2758,22884.0
2018-01-25 12:25:00,26.36,26.39,26.36,26.39,16398.0,22.2758,22.3011,22.2758,22.3011,16398.0
2018-01-25 12:30:00,26.38,26.44,26.38,26.42,26482.0,22.2927,22.3434,22.2927,22.3265,26482.0
2018-01-25 12:35:00,26.43,26.43,26.39,26.39,20600.0,22.3349,22.3349,22.3011,22.3011,20600.0
2018-01-25 12:40:00,26.39,26.39,26.34,26.36,21274.0,22.3011,22.3011,22.2589,22.2758,21274.0
2018-01-25 12:45:00,26.36,26.37,26.35,26.37,32726.0,22.2758,22.2842,22.2673,22.2842,32726.0
2018-01-25 12:50:00,26.36,26.36,26.33,26.33,21744.0,22.2758,22.2758,22.2504,22.2504,21744.0
2018-01-25 12:55:00,26.33,26.35,26.32,26.35,14240.0,22.2504,22.2673,22.242,22.2673,14240.0
2018-01-25 13:00:00,26.35,26.36,26.34,26.34,24908.0,22.2673,22.2758,22.2589,22.2589,24908.0
2018-01-25 13:05:00,26.35,26.4,26.34,26.4,29796.0,22.2673,22.3096,22.2589,22.3096,29796.0
2018-01-25 13:10:00,26.4,26.45,26.4,26.45,53376.0,22.3096,22.3518,22.3096,22.3518,53376.0
2018-01-25 13:15:00,26.45,26.45,26.38,26.41,38706.0,22.3518,22.3518,22.2927,22.318,38706.0
2018-01-25 13:20:00,26.4,26.45,26.39,26.45,26068.0,22.3096,22.3518,22.3011,22.3518,26068.0
2018-01-25 13:25:00,26.44,26.5,26.44,26.47,14552.0,22.3434,22.3941,22.3434,22.3687,14552.0
2018-01-25 13:30:00,26.48,26.55,26.46,26.52,21060.0,22.3772,22.4363,22.3603,22.411,21060.0
2018-01-25 13:35:00,26.53,26.53,26.52,26.53,9912.0,22.4194,22.4194,22.411,22.4194,9912.0
2018-01-25 13:40:00,26.54,26.61,26.54,26.61,22352.0,22.4279,22.487,22.4279,22.487,22352.0
2018-01-25 13:45:00,26.61,26.62,26.56,26.56,28098.0,22.487,22.4955,22.4448,22.4448,28098.0
2018-01-25 13:50:00,26.56,26.56,26.52,26.53,28734.0,22.4448,22.4448,22.411,22.4194,28734.0
2018-01-25 13:55:00,26.54,26.55,26.51,26.52,21840.0,22.4279,22.4363,22.4025,22.411,21840.0
2018-01-25 14:00:00,26.52,26.54,26.49,26.53,78052.0,22.411,22.4279,22.3856,22.4194,78052.0
2018-01-25 14:05:00,26.53,26.55,26.5,26.51,62066.0,22.4194,22.4363,22.3941,22.4025,62066.0
2018-01-25 14:10:00,26.5,26.52,26.45,26.5,24408.0,22.3941,22.411,22.3518,22.3941,24408.0
2018-01-25 14:15:00,26.49,26.52,26.46,26.48,62706.0,22.3856,22.411,22.3603,22.3772,62706.0
2018-01-25 14:20:00,26.48,26.49,26.45,26.46,37360.0,22.3772,22.3856,22.3518,22.3603,37360.0
2018-01-25 14:25:00,26.46,26.46,26.41,26.42,17018.0,22.3603,22.3603,22.318,22.3265,17018.0
2018-01-25 14:30:00,26.42,26.46,26.42,26.43,16712.0,22.3265,22.3603,22.3265,22.3349,16712.0
2018-01-25 14:35:00,26.44,26.44,26.41,26.44,16800.0,22.3434,22.3434,22.318,22.3434,16800.0
2018-01-25 14:40:00,26.44,26.52,26.43,26.49,39076.0,22.3434,22.411,22.3349,22.3856,39076.0
2018-01-25 14:45:00,26.49,26.49,26.45,26.47,14004.0,22.3856,22.3856,22.3518,22.3687,14004.0
2018-01-25 14:50:00,26.47,26.5,26.46,26.5,14822.0,22.3687,22.3941,22.3603,22.3941,14822.0
2018-01-25 14:55:00,26.49,26.5,26.47,26.47,22092.0,22.3856,22.3941,22.3687,22.3687,22092.0
2018-01-25 15:00:00,26.48,26.49,26.45,26.47,30610.0,22.3772,22.3856,22.3518,22.3687,30610.0
2018-01-25 15:05:00,26.48,26.5,26.46,26.48,60292.0,22.3772,22.3941,22.3603,22.3772,60292.0
2018-01-25 15:10:00,26.47,26.51,26.46,26.5,270656.0,22.3687,22.4025,22.3603,22.3941,270656.0
2018-01-25 15:15:00,26.51,26.53,26.46,26.49,90226.0,22.4025,22.4194,22.3603,22.3856,90226.0
2018-01-25 15:20:00,26.49,26.53,26.47,26.51,146290.0,22.3856,22.4194,22.3687,22.4025,146290.0
2018-01-25 15:25:00,26.52,26.57,26.51,26.55,146888.0,22.411,22.4532,22.4025,22.4363,146888.0
2018-01-25 15:30:00,26.55,26.59,26.54,26.57,66220.0,22.4363,22.4701,22.4279,22.4532,66220.0
2018-01-25 15:35:00,26.58,26.59,26.55,26.57,56040.0,22.4617,22.4701,22.4363,22.4532,56040.0
2018-01-25 15:40:00,26.58,26.64,26.58,26.64,51410.0,22.4617,22.5124,22.4617,22.5124,51410.0
2018-01-25 15:45:00,26.64,26.64,26.54,26.55,52312.0,22.5124,22.5124,22.4279,22.4363,52312.0
2018-01-25 15:50:00,26.55,26.57,26.55,26.56,146644.0,22.4363,22.4532,22.4363,22.4448,146644.0
2018-01-25 15:55:00,26.56,26.58,26.54,26.57,111976.0,22.4448,22.4617,22.4279,22.4532,111976.0
2018-01-26 09:30:00,26.55,26.58,26.0,26.06,64196.0,22.4363,22.4617,21.9715,22.0223,64196.0
2018-01-26 09:35:00,26.0,26.18,25.97,26.05,41178.0,21.9715,22.1237,21.9462,22.0138,41178.0
2018-01-26 09:40:00,26.03,26.12,26.0,26.02,38034.0,21.9969,22.073,21.9715,21.9885,38034.0
2018-01-26 09:45:00,26.0,26.04,25.97,26.03,69730.0,21.9715,22.0054,21.9462,21.9969,69730.0
2018-01-26 09:50:00,26.03,26.24,26.02,26.23,65764.0,21.9969,22.1744,21.9885,22.1659,65764.0
2018-01-26 09:55:00,26.24,26.3,26.23,26.25,36014.0,22.1744,22.2251,22.1659,22.1828,36014.0
2018-01-26 10:00:00,26.25,26.27,26.14,26.19,48344.0,22.1828,22.1997,22.0899,22.1321,48344.0
2018-01-26 10:05:00,26.19,26.3,26.19,26.28,204832.0,22.1321,22.2251,22.1321,22.2082,204832.0
2018-01-26 10:10:00,26.26,26.33,26.19,26.19,44258.0,22.1913,22.2504,22.1321,22.1321,44258.0
2018-01-26 10:15:00,26.2,26.24,26.16,26.23,44856.0,22.1406,22.1744,22.1068,22.1659,44856.0
2018-01-26 10:20:00,26.23,26.27,26.22,26.25,89666.0,22.1659,22.1997,22.1575,22.1828,89666.0
2018-01-26 10:25:00,26.25,26.25,26.15,26.23,36580.0,22.1828,22.1828,22.0983,22.1659,36580.0
2018-01-26 10:30:00,26.24,26.32,26.24,26.27,15014.0,22.1744,22.242,22.1744,22.1997,15014.0
2018-01-26 10:35:00,26.26,26.31,26.22,26.3,27486.0,22.1913,22.2335,22.1575,22.2251,27486.0
2018-01-26 10:40:00,26.29,26.3,26.23,26.23,17824.0,22.2166,22.2251,22.1659,22.1659,17824.0
2018-01-26 10:45:00,26.23,26.23,26.18,26.21,42858.0,22.1659,22.1659,22.1237,22.149,42858.0
2018-01-26 10:50:00,26.2,26.23,26.18,26.2,27774.0,22.1406,22.1659,22.1237,22.1406,27774.0
2018-01-26 10:55:00,26.21,26.23,26.14,26.14,21640.0,22.149,22.1659,22.0899,22.0899,21640.0
2018-01-26 11:00:00,26.15,26.24,26.15,26.2,29078.0,22.0983,22.1744,22.0983,22.1406,29078.0
2018-01-26 11:05:00,26.2,26.2,26.14,26.18,37676.0,22.1406,22.1406,22.0899,22.1237,37676.0
2018-01-26 11:10:00,26.19,26.25,26.19,26.24,124684.0,22.1321,22.1828,22.1321,22.1744,124684.0
2018-01-26 11:15:00,26.24,26.28,26.22,26.26,52444.0,22.1744,22.2082,22.1575,22.1913,52444.0
2018-01-26 11:20:00,26.26,26.37,26.25,26.37,21028.0,22.1913,22.2842,22.1828,22.2842,21028.0
2018-01-26 11:25:00,26.36,26.36,26.32,26.36,19908.0,22.2758,22.2758,22.242,22.2758,19908.0
2018-01-26 11:30:00,26.36,26.41,26.35,26.39,24160.0,22.2758,22.318,22.2673,22.3011,24160.0
2018-01-26 11:35:00,26.4,26.4,26.31,26.33,21430.0,22.3096,22.3096,22.2335,22.2504,21430.0
2018-01-26 11:40:00,26.33,26.38,26.32,26.37,13660.0,22.2504,22.2927,22.242,22.2842,13660.0
2018-01-26 11:45:00,26.37,26.42,26.34,26.4,77026.0,22.2842,22.3265,22.2589,22.3096,77026.0
2018-01-26 11:50:00,26.41,26.43,26.39,26.4,23660.0,22.318,22.3349,22.3011,22.3096,23660.0
2018-01-26 11:55:00,26.4,26.44,26.4,26.44,7016.0,22.3096,22.3434,22.3096,22.3434,7016.0
2018-01-26 12:00:00,26.45,26.47,26.43,26.46,49634.0,22.3518,22.3687,22.3349,22.3603,49634.0
2018-01-26 12:05:00,26.46,26.49,26.45,26.48,15204.0,22.3603,22.3856,22.3518,22.3772,15204.0
2018-01-26 12:10:00,26.48,26.48,26.43,26.43,18400.0,22.3772,22.3772,22.3349,22.3349,18400.0
2018-01-26 12:15:00,26.43,26.46,26.42,26.43,19800.0,22.3349,22.3603,22.3265,22.3349,19800.0
2018-01-26 12:20:00,26.43,26.48,26.43,26.44,31032.0,22.3349,22.3772,22.3349,22.3434,31032.0
2018-01-26 12:25:00,26.45,26.48,26.43,26.47,26754.0,22.3518,22.3772,22.3349,22.3687,26754.0
2018-01-26 12:30:00,26.48,26.48,26.43,26.43,9408.0,22.3772,22.3772,22.3349,22.3349,9408.0
2018-01-26 12:35:00,26.43,26.43,26.36,26.36,27384.0,22.3349,22.3349,22.2758,22.2758,27384.0
2018-01-26 12:40:00,26.38,26.43,26.38,26.43,6800.0,22.2927,22.3349,22.2927,22.3349,6800.0
2018-01-26 12:45:00,26.42,26.46,26.42,26.46,19898.0,22.3265,22.3603,22.3265,22.3603,19898.0
2018-01-26 12:50:00,26.46,26.5,26.45,26.5,15138.0,22.3603,22.3941,22.3518,22.3941,15138.0
2018-01-26 12:55:00,26.5,26.54,26.49,26.54,19080.0,22.3941,22.4279,22.3856,22.4279,19080.0
2018-01-26 13:00:00,26.54,26.55,26.52,26.53,8800.0,22.4279,22.4363,22.411,22.4194,8800.0
2018-01-26 13:05:00,26.53,26.53,26.49,26.5,16400.0,22.4194,22.4194,22.3856,22.3941,16400.0
2018-01-26 13:10:00,26.5,26.5,26.45,26.48,12886.0,22.3941,22.3941,22.3518,22.3772,12886.0
2018-01-26 13:15:00,26.5,26.51,26.48,26.5,8880.0,22.3941,22.4025,22.3772,22.3941,8880.0
2018-01-26 13:20:00,26.49,26.53,26.47,26.5,24104.0,22.3856,22.4194,22.3687,22.3941,24104.0
2018-01-26 13:25:00,26.5,26.52,26.5,26.5,17998.0,22.3941,22.411,22.3941,22.3941,17998.0
2018-01-26 13:30:00,26.5,26.5,26.47,26.5,13400.0,22.3941,22.3941,22.3687,22.3941,13400.0
2018-01-26 13:35:00,26.49,26.5,26.47,26.5,6216.0,22.3856,22.3941,22.3687,22.3941,6216.0
2018-01-26 13:40:00,26.48,26.5,26.48,26.5,17226.0,22.3772,22.3941,22.3772,22.3941,17226.0
2018-01-26 13:45:00,26.48,26.53,26.48,26.53,14200.0,22.3772,22.4194,22.3772,22.4194,14200.0
2018-01-26 13:50:00,26.53,26.58,26.53,26.57,10600.0,22.4194,22.4617,22.4194,22.4532,10600.0
2018-01-26 13:55:00,26.56,26.61,26.55,26.61,37160.0,22.4448,22.487,22.4363,22.487,37160.0
2018-01-26 14:00:00,26.6,26.6,26.51,26.51,14222.0,22.4786,22.4786,22.4025,22.4025,14222.0
2018-01-26 14:05:00,26.52,26.55,26.52,26.55,15800.0,22.411,22.4363,22.411,22.4363,15800.0
2018-01-26 14:10:00,26.54,26.59,26.54,26.58,18770.0,22.4279,22.4701,22.4279,22.4617,18770.0
2018-01-26 14:15:00,26.59,26.6,26.57,26.6,16942.0,22.4701,22.4786,22.4532,22.4786,16942.0
2018-01-26 14:20:00,26.61,26.62,26.58,26.58,20886.0,22.487,22.4955,22.4617,22.4617,20886.0
2018-01-26 14:25:00,26.58,26.58,26.56,26.57,13000.0,22.4617,22.4617,22.4448,22.4532,13000.0
2018-01-26 14:30:00,26.57,26.58,26.56,26.58,6000.0,22.4532,22.4617,22.4448,22.4617,6000.0
2018-01-26 14:35:00,26.58,26.6,26.56,26.57,20700.0,22.4617,22.4786,22.4448,22.4532,20700.0
2018-01-26 14:40:00,26.58,26.64,26.58,26.63,18764.0,22.4617,22.5124,22.4617,22.5039,18764.0
2018-01-26 14:45:00,26.62,26.66,26.62,26.66,12604.0,22.4955,22.5293,22.4955,22.5293,12604.0
2018-01-26 14:50:00,26.65,26.66,26.61,26.63,23220.0,22.5208,22.5293,22.487,22.5039,23220.0
2018-01-26 14:55:00,26.64,26.66,26.61,26.61,22776.0,22.5124,22.5293,22.487,22.487,22776.0
2018-01-26 15:00:00,26.6,26.61,26.58,26.58,15684.0,22.4786,22.487,22.4617,22.4617,15684.0
2018-01-26 15:05:00,26.58,26.6,26.56,26.6,19882.0,22.4617,22.4786,22.4448,22.4786,19882.0
2018-01-26 15:10:00,26.61,26.65,26.6,26.64,22438.0,22.487,22.5208,22.4786,22.5124,22438.0
2018-01-26 15:15:00,26.65,26.74,26.65,26.71,37060.0,22.5208,22.5969,22.5208,22.5715,37060.0
2018-01-26 15:20:00,26.71,26.72,26.69,26.7,31238.0,22.5715,22.58,22.5546,22.5631,31238.0
2018-01-26 15:25:00,26.7,26.7,26.66,26.66,20064.0,22.5631,22.5631,22.5293,22.5293,20064.0
2018-01-26 15:30:00,26.65,26.68,26.64,26.66,39312.0,22.5208,22.5462,22.5124,22.5293,39312.0
2018-01-26 15:35:00,26.67,26.67,26.64,26.65,82546.0,22.5377,22.5377,22.5124,22.5208,82546.0
2018-01-26 15:40:00,26.65,26.68,26.65,26.65,117658.0,22.5208,22.5462,22.5208,22.5208,117658.0
2018-01-26 15:45:00,26.66,26.67,26.64,26.65,97758.0,22.5293,22.5377,22.5124,22.5208,97758.0
2018-01-26 15:50:00,26.65,26.66,26.65,26.65,122564.0,22.5208,22.5293,22.5208,22.5208,122564.0
2018-01-26 15:55:00,26.66,26.71,26.63,26.7,150282.0,22.5293,22.5715,22.5039,22.5631,150282.0
2018-01-29 09:30:00,26.68,26.75,26.52,26.63,31326.0,22.5462,22.6053,22.411,22.5039,31326.0
2018-01-29 09:35:00,26.56,26.73,26.54,26.73,8268.0,22.4448,22.5884,22.4279,22.5884,8268.0
2018-01-29 09:40:00,26.74,26.77,26.72,26.75,4260.0,22.5969,22.6222,22.58,22.6053,4260.0
2018-01-29 09:45:00,26.77,26.77,26.65,26.68,17436.0,22.6222,22.6222,22.5208,22.5462,17436.0
2018-01-29 09:50:00,26.66,26.68,26.6,26.6,7440.0,22.5293,22.5462,22.4786,22.4786,7440.0
2018-01-29 09:55:00,26.58,26.63,26.53,26.63,7106.0,22.4617,22.5039,22.4194,22.5039,7106.0
2018-01-29 10:00:00,26.58,26.59,26.51,26.53,4940.0,22.4617,22.4701,22.4025,22.4194,4940.0
2018-01-29 10:05:00,26.5,26.53,26.48,26.49,5800.0,22.3941,22.4194,22.3772,22.3856,5800.0
2018-01-29 10:10:00,26.53,26.54,26.49,26.51,8500.0,22.4194,22.4279,22.3856,22.4025,8500.0
2018-01-29 10:15:00,26.5,26.51,26.48,26.5,7500.0,22.3941,22.4025,22.3772,22.3941,7500.0
2018-01-29 10:20:00,26.48,26.5,26.46,26.46,13600.0,22.3772,22.3941,22.3603,22.3603,13600.0
2018-01-29 10:25:00,26.46,26.48,26.43,26.45,7400.0,22.3603,22.3772,22.3349,22.3518,7400.0
2018-01-29 10:30:00,26.47,26.47,26.41,26.42,17308.0,22.3687,22.3687,22.318,22.3265,17308.0
2018-01-29 10:35:00,26.4,26.41,26.35,26.36,16400.0,22.3096,22.318,22.2673,22.2758,16400.0
2018-01-29 10:40:00,26.35,26.35,26.29,26.29,8400.0,22.2673,22.2673,22.2166,22.2166,8400.0
2018-01-29 10:45:00,26.31,26.37,26.3,26.37,11000.0,22.2335,22.2842,22.2251,22.2842,11000.0
2018-01-29 10:50:00,26.36,26.36,26.33,26.33,12474.0,22.2758,22.2758,22.2504,22.2504,12474.0
2018-01-29 10:55:00,26.33,26.4,26.33,26.38,13600.0,22.2504,22.3096,22.2504,22.2927,13600.0
2018-01-29 11:00:00,26.39,26.41,26.36,26.38,8752.0,22.3011,22.318,22.2758,22.2927,8752.0
2018-01-29 11:05:00,26.39,26.39,26.31,26.34,15000.0,22.3011,22.3011,22.2335,22.2589,15000.0
2018-01-29 11:10:00,26.34,26.36,26.32,26.36,23128.0,22.2589,22.2758,22.242,22.2758,23128.0
2018-01-29 11:15:00,26.36,26.39,26.36,26.36,9000.0,22.2758,22.3011,22.2758,22.2758,9000.0
2018-01-29 11:20:00,26.35,26.39,26.34,26.37,13380.0,22.2673,22.3011,22.2589,22.2842,13380.0
2018-01-29 11:25:00,26.37,26.39,26.34,26.36,33308.0,22.2842,22.3011,22.2589,22.2758,33308.0
2018-01-29 11:30:00,26.35,26.35,26.3,26.3,12818.0,22.2673,22.2673,22.2251,22.2251,12818.0
2018-01-29 11:35:00,26.3,26.36,26.29,26.34,25424.0,22.2251,22.2758,22.2166,22.2589,25424.0
2018-01-29 11:40:00,26.33,26.34,26.31,26.33,76832.0,22.2504,22.2589,22.2335,22.2504,76832.0
2018-01-29 11:45:00,26.33,26.36,26.29,26.3,35638.0,22.2504,22.2758,22.2166,22.2251,35638.0
2018-01-29 11:50:00,26.3,26.33,26.3,26.31,24692.0,22.2251,22.2504,22.2251,22.2335,24692.0
2018-01-29 11:55:00,26.3,26.36,26.3,26.36,27900.0,22.2251,22.2758,22.2251,22.2758,27900.0
2018-01-29 12:00:00,26.35,26.4,26.35,26.38,10824.0,22.2673,22.3096,22.2673,22.2927,10824.0
2018-01-29 12:05:00,26.4,26.48,26.4,26.44,21708.0,22.3096,22.3772,22.3096,22.3434,21708.0
2018-01-29 12:10:00,26.43,26.46,26.42,26.45,16024.0,22.3349,22.3603,22.3265,22.3518,16024.0
2018-01-29 12:15:00,26.45,26.53,26.43,26.53,55184.0,22.3518,22.4194,22.3349,22.4194,55184.0
2018-01-29 12:20:00,26.52,26.54,26.5,26.54,19596.0,22.411,22.4279,22.3941,22.4279,19596.0
2018-01-29 12:25:00,26.54,26.54,26.5,26.53,18074.0,22.4279,22.4279,22.3941,22.4194,18074.0
2018-01-29 12:30:00,26.53,26.54,26.51,26.52,8840.0,22.4194,22.4279,22.4025,22.411,8840.0
2018-01-29 12:35:00,26.5,26.57,26.5,26.54,16744.0,22.3941,22.4532,22.3941,22.4279,16744.0
2018-01-29 12:40:00,26.55,26.57,26.54,26.56,20032.0,22.4363,22.4532,22.4279,22.4448,20032.0
2018-01-29 12:45:00,26.57,26.58,26.56,26.57,10724.0,22.4532,22.4617,22.4448,22.4532,10724.0
2018-01-29 12:50:00,26.57,26.6,26.57,26.59,15696.0,22.4532,22.4786,22.4532,22.4701,15696.0
2018-01-29 12:55:00,26.59,26.63,26.58,26.62,10742.0,22.4701,22.5039,22.4617,22.4955,10742.0
2018-01-29 13:00:00,26.61,26.63,26.61,26.63,7042.0,22.487,22.5039,22.487,22.5039,7042.0
2018-01-29 13:05:00,26.62,26.65,26.62,26.63,13624.0,22.4955,22.5208,22.4955,22.5039,13624.0
2018-01-29 13:10:00,26.64,26.65,26.62,26.63,13584.0,22.5124,22.5208,22.4955,22.5039,13584.0
2018-01-29 13:15:00,26.63,26.67,26.63,26.66,13196.0,22.5039,22.5377,22.5039,22.5293,13196.0
2018-01-29 13:20:00,26.65,26.68,26.65,26.67,7368.0,22.5208,22.5462,22.5208,22.5377,7368.0
2018-01-29 13:25:00,26.67,26.68,26.66,26.66,11334.0,22.5377,22.5462,22.5293,22.5293,11334.0
2018-01-29 13:30:00,26.67,26.67,26.65,26.65,7956.0,22.5377,22.5377,22.5208,22.5208,7956.0
2018-01-29 13:35:00,26.65,26.66,26.64,26.65,11000.0,22.5208,22.5293,22.5124,22.5208,11000.0
2018-01-29 13:40:00,26.66,26.67,26.61,26.62,17122.0,22.5293,22.5377,22.487,22.4955,17122.0
2018-01-29 13:45:00,26.63,26.63,26.61,26.63,14246.0,22.5039,22.5039,22.487,22.5039,14246.0
2018-01-29 13:50:00,26.63,26.64,26.61,26.63,17834.0,22.5039,22.5124,22.487,22.5039,17834.0
2018-01-29 13:55:00,26.63,26.63,26.59,26.59,9986.0,22.5039,22.5039,22.4701,22.4701,9986.0
2018-01-29 14:00:00,26.6,26.63,26.59,26.59,27106.0,22.4786,22.5039,22.4701,22.4701,27106.0
2018-01-29 14:05:00,26.59,26.6,26.59,26.59,10200.0,22.4701,22.4786,22.4701,22.4701,10200.0
2018-01-29 14:10:00,26.59,26.64,26.58,26.63,18840.0,22.4701,22.5124,22.4617,22.5039,18840.0
2018-01-29 14:15:00,26.64,26.65,26.61,26.61,23438.0,22.5124,22.5208,22.487,22.487,23438.0
2018-01-29 14:20:00,26.61,26.62,26.58,26.58,17862.0,22.487,22.4955,22.4617,22.4617,17862.0
2018-01-29 14:25:00,26.59,26.6,26.55,26.55,16006.0,22.4701,22.4786,22.4363,22.4363,16006.0
2018-01-29 14:30:00,26.56,26.57,26.54,26.55,15200.0,22.4448,22.4532,22.4279,22.4363,15200.0
2018-01-29 14:35:00,26.55,26.56,26.53,26.54,22554.0,22.4363,22.4448,22.4194,22.4279,22554.0
2018-01-29 14:40:00,26.54,26.55,26.52,26.54,14812.0,22.4279,22.4363,22.411,22.4279,14812.0
2018-01-29 14:45:00,26.54,26.57,26.54,26.56,15220.0,22.4279,22.4532,22.4279,22.4448,15220.0
2018-01-29 14:50:00,26.56,26.57,26.54,26.55,29618.0,22.4448,22.4532,22.4279,22.4363,29618.0
2018-01-29 14:55:00,26.55,26.56,26.54,26.54,21400.0,22.4363,22.4448,22.4279,22.4279,21400.0
2018-01-29 15:00:00,26.55,26.56,26.54,26.55,16570.0,22.4363,22.4448,22.4279,22.4363,16570.0
2018-01-29 15:05:00,26.55,26.55,26.52,26.54,21150.0,22.4363,22.4363,22.411,22.4279,21150.0
2018-01-29 15:10:00,26.54,26.57,26.53,26.54,40348.0,22.4279,22.4532,22.4194,22.4279,40348.0
2018-01-29 15:15:00,26.54,26.57,26.53,26.54,28488.0,22.4279,22.4532,22.4194,22.4279,28488.0
2018-01-29 15:20:00,26.54,26.55,26.52,26.53,32594.0,22.4279,22.4363,22.411,22.4194,32594.0
2018-01-29 15:25:00,26.53,26.57,26.5,26.51,42162.0,22.4194,22.4532,22.3941,22.4025,42162.0
2018-01-29 15:30:00,26.51,26.53,26.5,26.52,47644.0,22.4025,22.4194,22.3941,22.411,47644.0
2018-01-29 15:35:00,26.52,26.54,26.49,26.5,48660.0,22.411,22.4279,22.3856,22.3941,48660.0
2018-01-29 15:40:00,26.49,26.5,26.48,26.48,104730.0,22.3856,22.3941,22.3772,22.3772,104730.0
2018-01-29 15:45:00,26.48,26.49,26.44,26.44,57468.0,22.3772,22.3856,22.3434,22.3434,57468.0
2018-01-29 15:50:00,26.43,26.49,26.43,26.48,107930.0,22.3349,22.3856,22.3349,22.3772,107930.0
2018-01-29 15:55:00,26.48,26.49,26.46,26.47,224332.0,22.3772,22.3856,22.3603,22.3687,224332.0
2018-01-30 09:30:00,26.21,26.24,25.95,26.0,81438.0,22.149,22.1744,21.9293,21.9715,81438.0
2018-01-30 09:35:00,25.99,26.01,25.75,25.79,57490.0,21.9631,21.98,21.7603,21.7941,57490.0
2018-01-30 09:40:00,25.83,25.89,25.8,25.88,29872.0,21.8279,21.8786,21.8025,21.8701,29872.0
2018-01-30 09:45:00,25.84,25.93,25.78,25.88,57018.0,21.8363,21.9124,21.7856,21.8701,57018.0
2018-01-30 09:50:00,25.88,25.94,25.83,25.91,52630.0,21.8701,21.9208,21.8279,21.8955,52630.0
2018-01-30 09:55:00,25.91,25.93,25.88,25.88,23740.0,21.8955,21.9124,21.8701,21.8701,23740.0
2018-01-30 10:00:00,25.92,26.04,25.9,25.97,14212.0,21.9039,22.0054,21.887,21.9462,14212.0
2018-01-30 10:05:00,25.97,25.99,25.88,25.9,15386.0,21.9462,21.9631,21.8701,21.887,15386.0
2018-01-30 10:10:00,25.91,26.0,25.89,25.91,35678.0,21.8955,21.9715,21.8786,21.8955,35678.0
2018-01-30 10:15:00,25.91,25.91,25.73,25.74,32396.0,21.8955,21.8955,21.7434,21.7518,32396.0
2018-01-30 10:20:00,25.71,25.79,25.68,25.78,12786.0,21.7265,21.7941,21.7011,21.7856,12786.0
2018-01-30 10:25:00,25.78,25.85,25.78,25.84,10700.0,21.7856,21.8448,21.7856,21.8363,10700.0
2018-01-30 10:30:00,25.86,25.93,25.85,25.93,10236.0,21.8532,21.9124,21.8448,21.9124,10236.0
2018-01-30 10:35:00,25.92,25.92,25.84,25.87,20226.0,21.9039,21.9039,21.8363,21.8617,20226.0
2018-01-30 10:40:00,25.88,25.89,25.85,25.87,8800.0,21.8701,21.8786,21.8448,21.8617,8800.0
2018-01-30 10:45:00,25.87,25.91,25.83,25.91,79076.0,21.8617,21.8955,21.8279,21.8955,79076.0
2018-01-30 10:50:00,25.92,25.95,25.88,25.9,60906.0,21.9039,21.9293,21.8701,21.887,60906.0
2018-01-30 10:55:00,25.9,26.02,25.88,25.95,84308.0,21.887,21.9885,21.8701,21.9293,84308.0
2018-01-30 11:00:00,25.95,25.99,25.9,25.9,13604.0,21.9293,21.9631,21.887,21.887,13604.0
2018-01-30 11:05:00,25.89,25.89,25.84,25.85,11032.0,21.8786,21.8786,21.8363,21.8448,11032.0
2018-01-30 11:10:00,25.86,25.89,25.75,25.84,55546.0,21.8532,21.8786,21.7603,21.8363,55546.0
2018-01-30 11:15:00,25.85,25.93,25.84,25.9,23578.0,21.8448,21.9124,21.8363,21.887,23578.0
2018-01-30 11:20:00,25.9,25.95,25.89,25.92,21372.0,21.887,21.9293,21.8786,21.9039,21372.0
2018-01-30 11:25:00,25.93,25.95,25.89,25.95,53686.0,21.9124,21.9293,21.8786,21.9293,53686.0
2018-01-30 11:30:00,25.93,26.0,25.92,25.98,30168.0,21.9124,21.9715,21.9039,21.9546,30168.0
2018-01-30 11:35:00,25.98,26.02,25.98,26.0,19710.0,21.9546,21.9885,21.9546,21.9715,19710.0
2018-01-30 11:40:00,26.0,26.11,25.99,26.1,29876.0,21.9715,22.0645,21.9631,22.0561,29876.0
2018-01-30 11:45:00,26.1,26.1,26.07,26.07,19594.0,22.0561,22.0561,22.0307,22.0307,19594.0
2018-01-30 11:50:00,26.08,26.09,26.02,26.04,13566.0,22.0392,22.0476,21.9885,22.0054,13566.0
2018-01-30 11:55:00,26.02,26.04,25.96,25.96,18748.0,21.9885,22.0054,21.9377,21.9377,18748.0
2018-01-30 12:00:00,25.96,25.99,25.94,25.98,8468.0,21.9377,21.9631,21.9208,21.9546,8468.0
2018-01-30 12:05:00,25.98,26.02,25.95,26.0,9630.0,21.9546,21.9885,21.9293,21.9715,9630.0
2018-01-30 12:10:00,26.03,26.05,26.0,26.04,13352.0,21.9969,22.0138,21.9715,22.0054,13352.0
2018-01-30 12:15:00,26.03,26.07,26.03,26.04,17100.0,21.9969,22.0307,21.9969,22.0054,17100.0
2018-01-30 12:20:00,26.04,26.05,26.02,26.03,14800.0,22.0054,22.0138,21.9885,21.9969,14800.0
2018-01-30 12:25:00,26.03,26.04,25.98,25.98,9640.0,21.9969,22.0054,21.9546,21.9546,9640.0
2018-01-30 12:30:00,25.99,26.02,25.99,26.0,6504.0,21.9631,21.9885,21.9631,21.9715,6504.0
2018-01-30 12:35:00,25.99,26.0,25.96,25.96,6372.0,21.9631,21.9715,21.9377,21.9377,6372.0
2018-01-30 12:40:00,25.96,26.0,25.96,25.99,7634.0,21.9377,21.9715,21.9377,21.9631,7634.0
2018-01-30 12:45:00,25.99,26.0,25.97,25.98,6662.0,21.9631,21.9715,21.9462,21.9546,6662.0
2018-01-30 12:50:00,25.98,26.01,25.96,26.0,9194.0,21.9546,21.98,21.9377,21.9715,9194.0
2018-01-30 12:55:00,26.01,26.02,26.0,26.0,4206.0,21.98,21.9885,21.9715,21.9715,4206.0
2018-01-30 13:00:00,26.0,26.02,25.98,26.0,11160.0,21.9715,21.9885,21.9546,21.9715,11160.0
2018-01-30 13:05:00,25.98,25.99,25.95,25.95,7006.0,21.9546,21.9631,21.9293,21.9293,7006.0
2018-01-30 13:10:00,25.94,25.96,25.93,25.96,2000.0,21.9208,21.9377,21.9124,21.9377,2000.0
2018-01-30 13:15:00,25.94,25.97,25.92,25.96,8998.0,21.9208,21.9462,21.9039,21.9377,8998.0
2018-01-30 13:20:00,25.97,25.97,25.9,25.92,8720.0,21.9462,21.9462,21.887,21.9039,8720.0
2018-01-30 13:25:00,25.92,25.93,25.9,25.9,4208.0,21.9039,21.9124,21.887,21.887,4208.0
2018-01-30 13:30:00,25.9,25.96,25.9,25.96,6242.0,21.887,21.9377,21.887,21.9377,6242.0
2018-01-30 13:35:00,25.95,26.0,25.94,25.99,12720.0,21.9293,21.9715,21.9208,21.9631,12720.0
2018-01-30 13:40:00,25.98,26.0,25.98,25.99,6000.0,21.9546,21.9715,21.9546,21.9631,6000.0
2018-01-30 13:45:00,26.0,26.06,26.0,26.06,8500.0,21.9715,22.0223,21.9715,22.0223,8500.0
2018-01-30 13:50:00,26.06,26.06,26.02,26.03,14328.0,22.0223,22.0223,21.9885,21.9969,14328.0
2018-01-30 13:55:00,26.03,26.06,26.02,26.05,6306.0,21.9969,22.0223,21.9885,22.0138,6306.0
2018-01-30 14:00:00,26.05,26.08,26.04,26.05,9518.0,22.0138,22.0392,22.0054,22.0138,9518.0
2018-01-30 14:05:00,26.05,26.07,26.03,26.03,13128.0,22.0138,22.0307,21.9969,21.9969,13128.0
2018-01-30 14:10:00,26.04,26.09,26.02,26.07,9914.0,22.0054,22.0476,21.9885,22.0307,9914.0
2018-01-30 14:15:00,26.08,26.08,26.03,26.04,14658.0,22.0392,22.0392,21.9969,22.0054,14658.0
2018-01-30 14:20:00,26.05,26.05,26.03,26.04,10738.0,22.0138,22.0138,21.9969,22.0054,10738.0
2018-01-30 14:25:00,26.04,26.07,26.04,26.06,9064.0,22.0054,22.0307,22.0054,22.0223,9064.0
2018-01-30 14:30:00,26.07,26.07,26.03,26.03,8536.0,22.0307,22.0307,21.9969,21.9969,8536.0
2018-01-30 14:35:00,26.02,26.02,25.98,26.0,17352.0,21.9885,21.9885,21.9546,21.9715,17352.0
2018-01-30 14:40:00,26.0,26.02,25.99,26.02,5502.0,21.9715,21.9885,21.9631,21.9885,5502.0
2018-01-30 14:45:00,26.03,26.07,26.02,26.07,20976.0,21.9969,22.0307,21.9885,22.0307,20976.0
2018-01-30 14:50:00,26.07,26.08,26.05,26.08,10614.0,22.0307,22.0392,22.0138,22.0392,10614.0
2018-01-30 14:55:00,26.08,26.09,26.06,26.07,16096.0,22.0392,22.0476,22.0223,22.0307,16096.0
2018-01-30 15:00:00,26.07,26.08,26.05,26.06,16878.0,22.0307,22.0392,22.0138,22.0223,16878.0
2018-01-30 15:05:00,26.06,26.08,26.03,26.07,21080.0,22.0223,22.0392,21.9969,22.0307,21080.0
2018-01-30 15:10:00,26.08,26.1,26.05,26.06,23456.0,22.0392,22.0561,22.0138,22.0223,23456.0
2018-01-30 15:15:00,26.06,26.1,26.06,26.08,16236.0,22.0223,22.0561,22.0223,22.0392,16236.0
2018-01-30 15:20:00,26.08,26.1,26.07,26.09,17954.0,22.0392,22.0561,22.0307,22.0476,17954.0
2018-01-30 15:25:00,26.09,26.11,26.08,26.1,13406.0,22.0476,22.0645,22.0392,22.0561,13406.0
2018-01-30 15:30:00,26.1,26.11,26.09,26.09,28674.0,22.0561,22.0645,22.0476,22.0476,28674.0
2018-01-30 15:35:00,26.1,26.12,26.09,26.11,28162.0,22.0561,22.073,22.0476,22.0645,28162.0
2018-01-30 15:40:00,26.11,26.13,26.08,26.09,31370.0,22.0645,22.0814,22.0392,22.0476,31370.0
2018-01-30 15:45:00,26.09,26.1,26.08,26.08,35810.0,22.0476,22.0561,22.0392,22.0392,35810.0
2018-01-30 15:50:00,26.08,26.08,26.07,26.07,54630.0,22.0392,22.0392,22.0307,22.0307,54630.0
2018-01-30 15:55:00,26.07,26.08,26.04,26.06,130742.0,22.0307,22.0392,22.0054,22.0223,130742.0
2018-01-31 09:30:00,26.07,26.24,25.89,26.13,62268.0,22.0307,22.1744,21.8786,22.0814,62268.0
2018-01-31 09:35:00,26.22,26.22,26.02,26.03,13670.0,22.1575,22.1575,21.9885,21.9969,13670.0
2018-01-31 09:40:00,26.08,26.11,26.0,26.02,11582.0,22.0392,22.0645,21.9715,21.9885,11582.0
2018-01-31 09:45:00,26.01,26.07,26.0,26.01,12938.0,21.98,22.0307,21.9715,21.98,12938.0
2018-01-31 09:50:00,26.03,26.04,25.95,25.99,10552.0,21.9969,22.0054,21.9293,21.9631,10552.0
2018-01-31 09:55:00,26.0,26.02,25.96,26.0,25854.0,21.9715,21.9885,21.9377,21.9715,25854.0
2018-01-31 10:00:00,26.0,26.02,25.99,26.0,21834.0,21.9715,21.9885,21.9631,21.9715,21834.0
2018-01-31 10:05:00,25.99,26.04,25.98,26.03,13062.0,21.9631,22.0054,21.9546,21.9969,13062.0
2018-01-31 10:10:00,26.03,26.1,26.02,26.1,10004.0,21.9969,22.0561,21.9885,22.0561,10004.0
2018-01-31 10:15:00,26.1,26.14,26.1,26.14,17770.0,22.0561,22.0899,22.0561,22.0899,17770.0
2018-01-31 10:20:00,26.13,26.21,26.1,26.17,29624.0,22.0814,22.149,22.0561,22.1152,29624.0
2018-01-31 10:25:00,26.17,26.18,26.13,26.15,24594.0,22.1152,22.1237,22.0814,22.0983,24594.0
2018-01-31 10:30:00,26.14,26.16,26.13,26.14,13620.0,22.0899,22.1068,22.0814,22.0899,13620.0
2018-01-31 10:35:00,26.15,26.17,26.14,26.16,6800.0,22.0983,22.1152,22.0899,22.1068,6800.0
2018-01-31 10:40:00,26.15,26.16,26.11,26.11,12026.0,22.0983,22.1068,22.0645,22.0645,12026.0
2018-01-31 10:45:00,26.11,26.11,26.08,26.09,20924.0,22.0645,22.0645,22.0392,22.0476,20924.0
2018-01-31 10:50:00,26.09,26.1,26.06,26.06,14136.0,22.0476,22.0561,22.0223,22.0223,14136.0
2018-01-31 10:55:00,26.07,26.08,25.93,25.93,50098.0,22.0307,22.0392,21.9124,21.9124,50098.0
2018-01-31 11:00:00,25.96,26.01,25.95,25.96,10570.0,21.9377,21.98,21.9293,21.9377,10570.0
2018-01-31 11:05:00,25.99,26.0,25.95,25.96,22826.0,21.9631,21.9715,21.9293,21.9377,22826.0
2018-01-31 11:10:00,25.93,25.96,25.88,25.96,12326.0,21.9124,21.9377,21.8701,21.9377,12326.0
2018-01-31 11:15:00,25.95,25.96,25.9,25.92,8316.0,21.9293,21.9377,21.887,21.9039,8316.0
2018-01-31 11:20:00,25.9,25.93,25.9,25.92,12800.0,21.887,21.9124,21.887,21.9039,12800.0
2018-01-31 11:25:00,25.93,25.95,25.89,25.91,14030.0,21.9124,21.9293,21.8786,21.8955,14030.0
2018-01-31 11:30:00,25.91,25.98,25.91,25.98,13866.0,21.8955,21.9546,21.8955,21.9546,13866.0
2018-01-31 11:35:00,25.97,25.98,25.93,25.93,22824.0,21.9462,21.9546,21.9124,21.9124,22824.0
2018-01-31 11:40:00,25.93,25.95,25.92,25.94,7800.0,21.9124,21.9293,21.9039,21.9208,7800.0
2018-01-31 11:45:00,25.97,25.97,25.92,25.93,12800.0,21.9462,21.9462,21.9039,21.9124,12800.0
2018-01-31 11:50:00,25.93,25.99,25.92,25.98,20668.0,21.9124,21.9631,21.9039,21.9546,20668.0
2018-01-31 11:55:00,25.97,25.99,25.95,25.98,7476.0,21.9462,21.9631,21.9293,21.9546,7476.0
2018-01-31 12:00:00,25.99,26.03,25.95,26.03,17776.0,21.9631,21.9969,21.9293,21.9969,17776.0
2018-01-31 12:05:00,26.03,26.03,26.01,26.01,6800.0,21.9969,21.9969,21.98,21.98,6800.0
2018-01-31 12:10:00,26.0,26.01,25.98,25.98,6848.0,21.9715,21.98,21.9546,21.9546,6848.0
2018-01-31 12:15:00,26.0,26.0,25.97,25.99,6994.0,21.9715,21.9715,21.9462,21.9631,6994.0
2018-01-31 12:20:00,25.99,26.0,25.98,25.99,17452.0,21.9631,21.9715,21.9546,21.9631,17452.0
2018-01-31 12:25:00,25.99,26.0,25.97,25.98,6600.0,21.9631,21.9715,21.9462,21.9546,6600.0
2018-01-31 12:30:00,25.99,26.0,25.97,25.99,7232.0,21.9631,21.9715,21.9462,21.9631,7232.0
2018-01-31 12:35:00,25.98,26.0,25.98,25.98,5028.0,21.9546,21.9715,21.9546,21.9546,5028.0
2018-01-31 12:40:00,25.98,25.99,25.96,25.96,7622.0,21.9546,21.9631,21.9377,21.9377,7622.0
2018-01-31 12:45:00,25.97,25.98,25.9,25.9,25152.0,21.9462,21.9546,21.887,21.887,25152.0
2018-01-31 12:50:00,25.91,25.92,25.84,25.85,28134.0,21.8955,21.9039,21.8363,21.8448,28134.0
2018-01-31 12:55:00,25.86,25.89,25.85,25.86,37560.0,21.8532,21.8786,21.8448,21.8532,37560.0
2018-01-31 13:00:00,25.87,25.88,25.8,25.8,11408.0,21.8617,21.8701,21.8025,21.8025,11408.0
2018-01-31 13:05:00,25.81,25.83,25.79,25.8,8800.0,21.811,21.8279,21.7941,21.8025,8800.0
2018-01-31 13:10:00,25.8,25.83,25.79,25.83,8422.0,21.8025,21.8279,21.7941,21.8279,8422.0
2018-01-31 13:15:00,25.81,25.81,25.75,25.78,9742.0,21.811,21.811,21.7603,21.7856,9742.0
2018-01-31 13:20:00,25.8,25.82,25.79,25.79,10300.0,21.8025,21.8194,21.7941,21.7941,10300.0
2018-01-31 13:25:00,25.8,25.81,25.77,25.79,10600.0,21.8025,21.811,21.7772,21.7941,10600.0
2018-01-31 13:30:00,25.77,25.81,25.77,25.8,7410.0,21.7772,21.811,21.7772,21.8025,7410.0
2018-01-31 13:35:00,25.8,25.83,25.78,25.81,7436.0,21.8025,21.8279,21.7856,21.811,7436.0
2018-01-31 13:40:00,25.81,25.83,25.79,25.83,12002.0,21.811,21.8279,21.7941,21.8279,12002.0
2018-01-31 13:45:00,25.83,25.83,25.77,25.77,21342.0,21.8279,21.8279,21.7772,21.7772,21342.0
2018-01-31 13:50:00,25.78,25.79,25.74,25.75,23988.0,21.7856,21.7941,21.7518,21.7603,23988.0
2018-01-31 13:55:00,25.75,25.78,25.72,25.72,13604.0,21.7603,21.7856,21.7349,21.7349,13604.0
2018-01-31 14:00:00,25.73,25.8,25.72,25.74,21208.0,21.7434,21.8025,21.7349,21.7518,21208.0
2018-01-31 14:05:00,25.73,25.78,25.72,25.72,12110.0,21.7434,21.7856,21.7349,21.7349,12110.0
2018-01-31 14:10:00,25.74,25.76,25.74,25.74,22420.0,21.7518,21.7687,21.7518,21.7518,22420.0
2018-01-31 14:15:00,25.73,25.75,25.71,25.71,26584.0,21.7434,21.7603,21.7265,21.7265,26584.0
2018-01-31 14:20:00,25.71,25.71,25.55,25.57,43548.0,21.7265,21.7265,21.5913,21.6082,43548.0
2018-01-31 14:25:00,25.56,25.57,25.53,25.53,38720.0,21.5997,21.6082,21.5744,21.5744,38720.0
2018-01-31 14:30:00,25.52,25.58,25.52,25.55,59160.0,21.5659,21.6166,21.5659,21.5913,59160.0
2018-01-31 14:35:00,25.55,25.55,25.48,25.5,20588.0,21.5913,21.5913,21.5321,21.549,20588.0
2018-01-31 14:40:00,25.5,25.54,25.5,25.52,26000.0,21.549,21.5828,21.549,21.5659,26000.0
2018-01-31 14:45:00,25.51,25.52,25.32,25.33,73976.0,21.5575,21.5659,21.3969,21.4054,73976.0
2018-01-31 14:50:00,25.33,25.39,25.29,25.39,31426.0,21.4054,21.4561,21.3716,21.4561,31426.0
2018-01-31 14:55:00,25.39,25.5,25.39,25.5,16016.0,21.4561,21.549,21.4561,21.549,16016.0
2018-01-31 15:00:00,25.5,25.5,25.42,25.43,33088.0,21.549,21.549,21.4814,21.4899,33088.0
2018-01-31 15:05:00,25.45,25.5,25.42,25.49,47580.0,21.5068,21.549,21.4814,21.5406,47580.0
2018-01-31 15:10:00,25.49,25.53,25.47,25.49,39464.0,21.5406,21.5744,21.5237,21.5406,39464.0
2018-01-31 15:15:00,25.47,25.5,25.43,25.49,20868.0,21.5237,21.549,21.4899,21.5406,20868.0
2018-01-31 15:20:00,25.5,25.54,25.49,25.54,32568.0,21.549,21.5828,21.5406,21.5828,32568.0
2018-01-31 15:25:00,25.53,25.58,25.53,25.57,25970.0,21.5744,21.6166,21.5744,21.6082,25970.0
2018-01-31 15:30:00,25.58,25.59,25.54,25.58,35150.0,21.6166,21.6251,21.5828,21.6166,35150.0
2018-01-31 15:35:00,25.59,25.61,25.57,25.6,39796.0,21.6251,21.642,21.6082,21.6335,39796.0
2018-01-31 15:40:00,25.6,25.64,25.6,25.63,47714.0,21.6335,21.6673,21.6335,21.6589,47714.0
2018-01-31 15:45:00,25.63,25.65,25.62,25.65,76024.0,21.6589,21.6758,21.6504,21.6758,76024.0
2018-01-31 15:50:00,25.64,25.66,25.63,25.64,77020.0,21.6673,21.6842,21.6589,21.6673,77020.0
2018-01-31 15:55:00,25.64,25.64,25.6,25.61,190724.0,21.6673,21.6673,21.6335,21.642,190724.0
2018-02-01 09:30:00,25.41,25.43,25.12,25.13,56602.0,21.473,21.4899,21.2279,21.2363,56602.0
2018-02-01 09:35:00,25.14,25.36,25.13,25.31,17306.0,21.2448,21.4307,21.2363,21.3885,17306.0
2018-02-01 09:40:00,25.35,25.36,25.27,25.33,90600.0,21.4223,21.4307,21.3547,21.4054,90600.0
2018-02-01 09:45:00,25.35,25.36,25.27,25.34,37528.0,21.4223,21.4307,21.3547,21.4138,37528.0
2018-02-01 09:50:00,25.35,25.45,25.33,25.45,119276.0,21.4223,21.5068,21.4054,21.5068,119276.0
2018-02-01 09:55:00,25.47,25.54,25.41,25.47,20276.0,21.5237,21.5828,21.473,21.5237,20276.0
2018-02-01 10:00:00,25.44,25.46,25.35,25.44,13694.0,21.4983,21.5152,21.4223,21.4983,13694.0
2018-02-01 10:05:00,25.44,25.47,25.36,25.39,38600.0,21.4983,21.5237,21.4307,21.4561,38600.0
2018-02-01 10:10:00,25.41,25.47,25.4,25.42,72788.0,21.473,21.5237,21.4645,21.4814,72788.0
2018-02-01 10:15:00,25.43,25.58,25.41,25.55,231206.0,21.4899,21.6166,21.473,21.5913,231206.0
2018-02-01 10:20:00,25.57,25.6,25.55,25.58,22998.0,21.6082,21.6335,21.5913,21.6166,22998.0
2018-02-01 10:25:00,25.57,25.58,25.43,25.45,38630.0,21.6082,21.6166,21.4899,21.5068,38630.0
2018-02-01 10:30:00,25.43,25.43,25.41,25.41,13000.0,21.4899,21.4899,21.473,21.473,13000.0
2018-02-01 10:35:00,25.43,25.46,25.41,25.45,10324.0,21.4899,21.5152,21.473,21.5068,10324.0
2018-02-01 10:40:00,25.43,25.43,25.35,25.35,16892.0,21.4899,21.4899,21.4223,21.4223,16892.0
2018-02-01 10:45:00,25.35,25.38,25.34,25.35,17812.0,21.4223,21.4476,21.4138,21.4223,17812.0
2018-02-01 10:50:00,25.36,25.4,25.36,25.4,16922.0,21.4307,21.4645,21.4307,21.4645,16922.0
2018-02-01 10:55:00,25.39,25.4,25.32,25.36,20512.0,21.4561,21.4645,21.3969,21.4307,20512.0
2018-02-01 11:00:00,25.36,25.45,25.36,25.42,43790.0,21.4307,21.5068,21.4307,21.4814,43790.0
2018-02-01 11:05:00,25.41,25.41,25.36,25.36,41304.0,21.473,21.473,21.4307,21.4307,41304.0
2018-02-01 11:10:00,25.36,25.44,25.36,25.43,22062.0,21.4307,21.4983,21.4307,21.4899,22062.0
2018-02-01 11:15:00,25.44,25.5,25.43,25.49,35764.0,21.4983,21.549,21.4899,21.5406,35764.0
2018-02-01 11:20:00,25.49,25.5,25.46,25.46,55104.0,21.5406,21.549,21.5152,21.5152,55104.0
2018-02-01 11:25:00,25.46,25.49,25.43,25.49,43422.0,21.5152,21.5406,21.4899,21.5406,43422.0
2018-02-01 11:30:00,25.49,25.59,25.48,25.57,123028.0,21.5406,21.6251,21.5321,21.6082,123028.0
2018-02-01 11:35:00,25.56,25.66,25.47,25.61,186468.0,21.5997,21.6842,21.5237,21.642,186468.0
2018-02-01 11:40:00,25.62,25.7,25.61,25.65,45276.0,21.6504,21.718,21.642,21.6758,45276.0
2018-02-01 11:45:00,25.64,25.65,25.57,25.59,81128.0,21.6673,21.6758,21.6082,21.6251,81128.0
2018-02-01 11:50:00,25.57,25.68,25.57,25.68,28312.0,21.6082,21.7011,21.6082,21.7011,28312.0
2018-02-01 11:55:00,25.67,25.69,25.64,25.67,66834.0,21.6927,21.7096,21.6673,21.6927,66834.0
2018-02-01 12:00:00,25.67,25.67,25.55,25.62,188914.0,21.6927,21.6927,21.5913,21.6504,188914.0
2018-02-01 12:05:00,25.61,25.68,25.57,25.68,44144.0,21.642,21.7011,21.6082,21.7011,44144.0
2018-02-01 12:10:00,25.67,25.75,25.67,25.75,47590.0,21.6927,21.7603,21.6927,21.7603,47590.0
2018-02-01 12:15:00,25.74,25.8,25.73,25.8,11196.0,21.7518,21.8025,21.7434,21.8025,11196.0
2018-02-01 12:20:00,25.8,25.81,25.74,25.74,11724.0,21.8025,21.811,21.7518,21.7518,11724.0
2018-02-01 12:25:00,25.74,25.74,25.73,25.73,6000.0,21.7518,21.7518,21.7434,21.7434,6000.0
2018-02-01 12:30:00,25.73,25.74,25.72,25.73,7200.0,21.7434,21.7518,21.7349,21.7434,7200.0
2018-02-01 12:35:00,25.74,25.77,25.74,25.77,7376.0,21.7518,21.7772,21.7518,21.7772,7376.0
2018-02-01 12:40:00,25.77,25.79,25.76,25.79,5600.0,21.7772,21.7941,21.7687,21.7941,5600.0
2018-02-01 12:45:00,25.79,25.83,25.78,25.8,8000.0,21.7941,21.8279,21.7856,21.8025,8000.0
2018-02-01 12:50:00,25.8,25.81,25.75,25.75,10924.0,21.8025,21.811,21.7603,21.7603,10924.0
2018-02-01 12:55:00,25.75,25.77,25.74,25.77,5542.0,21.7603,21.7772,21.7518,21.7772,5542.0
2018-02-01 13:00:00,25.78,25.82,25.78,25.82,6016.0,21.7856,21.8194,21.7856,21.8194,6016.0
2018-02-01 13:05:00,25.84,25.87,25.84,25.86,10794.0,21.8363,21.8617,21.8363,21.8532,10794.0
2018-02-01 13:10:00,25.87,25.87,25.83,25.83,4682.0,21.8617,21.8617,21.8279,21.8279,4682.0
2018-02-01 13:15:00,25.84,25.86,25.84,25.84,4030.0,21.8363,21.8532,21.8363,21.8363,4030.0
2018-02-01 13:20:00,25.85,25.85,25.83,25.84,8682.0,21.8448,21.8448,21.8279,21.8363,8682.0
2018-02-01 13:25:00,25.84,25.86,25.84,25.85,9592.0,21.8363,21.8532,21.8363,21.8448,9592.0
2018-02-01 13:30:00,25.85,25.89,25.85,25.88,13012.0,21.8448,21.8786,21.8448,21.8701,13012.0
2018-02-01 13:35:00,25.86,25.88,25.84,25.84,13870.0,21.8532,21.8701,21.8363,21.8363,13870.0
2018-02-01 13:40:00,25.83,25.94,25.83,25.9,48142.0,21.8279,21.9208,21.8279,21.887,48142.0
2018-02-01 13:45:00,25.9,25.91,25.89,25.9,5602.0,21.887,21.8955,21.8786,21.887,5602.0
2018-02-01 13:50:00,25.91,25.94,25.91,25.92,18748.0,21.8955,21.9208,21.8955,21.9039,18748.0
2018-02-01 13:55:00,25.92,25.93,25.9,25.91,23370.0,21.9039,21.9124,21.887,21.8955,23370.0
2018-02-01 14:00:00,25.91,25.94,25.91,25.92,13184.0,21.8955,21.9208,21.8955,21.9039,13184.0
2018-02-01 14:05:00,25.91,25.94,25.9,25.91,19738.0,21.8955,21.9208,21.887,21.8955,19738.0
2018-02-01 14:10:00,25.92,25.92,25.88,25.88,8400.0,21.9039,21.9039,21.8701,21.8701,8400.0
2018-02-01 14:15:00,25.89,25.9,25.86,25.86,10400.0,21.8786,21.887,21.8532,21.8532,10400.0
2018-02-01 14:20:00,25.86,25.86,25.72,25.74,28744.0,21.8532,21.8532,21.7349,21.7518,28744.0
2018-02-01 14:25:00,25.75,25.79,25.73,25.79,13106.0,21.7603,21.7941,21.7434,21.7941,13106.0
2018-02-01 14:30:00,25.79,25.79,25.74,25.76,11672.0,21.7941,21.7941,21.7518,21.7687,11672.0
2018-02-01 14:35:00,25.77,25.81,25.77,25.78,15468.0,21.7772,21.811,21.7772,21.7856,15468.0
2018-02-01 14:40:00,25.79,25.81,25.79,25.79,5200.0,21.7941,21.811,21.7941,21.7941,5200.0
2018-02-01 14:45:00,25.8,25.83,25.78,25.83,8644.0,21.8025,21.8279,21.7856,21.8279,8644.0
2018-02-01 14:50:00,25.83,25.85,25.83,25.84,11624.0,21.8279,21.8448,21.8279,21.8363,11624.0
2018-02-01 14:55:00,25.83,25.86,25.83,25.85,10034.0,21.8279,21.8532,21.8279,21.8448,10034.0
2018-02-01 15:00:00,25.85,25.86,25.79,25.79,15804.0,21.8448,21.8532,21.7941,21.7941,15804.0
2018-02-01 15:05:00,25.78,25.81,25.76,25.79,18370.0,21.7856,21.811,21.7687,21.7941,18370.0
2018-02-01 15:10:00,25.78,25.78,25.7,25.72,34488.0,21.7856,21.7856,21.718,21.7349,34488.0
2018-02-01 15:15:00,25.7,25.71,25.65,25.65,20354.0,21.718,21.7265,21.6758,21.6758,20354.0
2018-02-01 15:20:00,25.64,25.67,25.63,25.64,34652.0,21.6673,21.6927,21.6589,21.6673,34652.0
2018-02-01 15:25:00,25.63,25.66,25.59,25.59,20342.0,21.6589,21.6842,21.6251,21.6251,20342.0
2018-02-01 15:30:00,25.6,25.61,25.53,25.58,32914.0,21.6335,21.642,21.5744,21.6166,32914.0
2018-02-01 15:35:00,25.58,25.59,25.55,25.56,40234.0,21.6166,21.6251,21.5913,21.5997,40234.0
2018-02-01 15:40:00,25.56,25.56,25.49,25.5,52492.0,21.5997,21.5997,21.5406,21.549,52492.0
2018-02-01 15:45:00,25.49,25.57,25.49,25.55,62834.0,21.5406,21.6082,21.5406,21.5913,62834.0
2018-02-01 15:50:00,25.55,25.56,25.44,25.45,112030.0,21.5913,21.5997,21.4983,21.5068,112030.0
2018-02-01 15:55:00,25.45,25.47,25.4,25.47,236564.0,21.5068,21.5237,21.4645,21.5237,236564.0
2018-02-02 09:30:00,25.19,25.23,25.11,25.12,58008.0,21.2871,21.3209,21.2194,21.2279,58008.0
2018-02-02 09:35:00,25.12,25.36,25.12,25.29,17176.0,21.2279,21.4307,21.2279,21.3716,17176.0
2018-02-02 09:40:00,25.29,25.42,25.24,25.38,27348.0,21.3716,21.4814,21.3293,21.4476,27348.0
2018-02-02 09:45:00,25.37,25.41,25.35,25.41,18696.0,21.4392,21.473,21.4223,21.473,18696.0
2018-02-02 09:50:00,25.43,25.47,25.38,25.39,20138.0,21.4899,21.5237,21.4476,21.4561,20138.0
2018-02-02 09:55:00,25.37,25.42,25.3,25.34,17610.0,21.4392,21.4814,21.38,21.4138,17610.0
2018-02-02 10:00:00,25.31,25.37,25.28,25.31,16336.0,21.3885,21.4392,21.3631,21.3885,16336.0
2018-02-02 10:05:00,25.32,25.45,25.25,25.43,18114.0,21.3969,21.5068,21.3378,21.4899,18114.0
2018-02-02 10:10:00,25.45,25.56,25.42,25.56,17396.0,21.5068,21.5997,21.4814,21.5997,17396.0
2018-02-02 10:15:00,25.58,25.58,25.49,25.53,30654.0,21.6166,21.6166,21.5406,21.5744,30654.0
2018-02-02 10:20:00,25.53,25.65,25.52,25.61,12606.0,21.5744,21.6758,21.5659,21.642,12606.0
2018-02-02 10:25:00,25.63,25.68,25.57,25.6,35298.0,21.6589,21.7011,21.6082,21.6335,35298.0
2018-02-02 10:30:00,25.59,25.59,25.52,25.56,92948.0,21.6251,21.6251,21.5659,21.5997,92948.0
2018-02-02 10:35:00,25.56,25.66,25.56,25.65,18662.0,21.5997,21.6842,21.5997,21.6758,18662.0
2018-02-02 10:40:00,25.65,25.71,25.64,25.71,38308.0,21.6758,21.7265,21.6673,21.7265,38308.0
2018-02-02 10:45:00,25.7,25.71,25.57,25.61,68404.0,21.718,21.7265,21.6082,21.642,68404.0
2018-02-02 10:50:00,25.61,25.7,25.61,25.66,25048.0,21.642,21.718,21.642,21.6842,25048.0
2018-02-02 10:55:00,25.67,25.7,25.65,25.7,50666.0,21.6927,21.718,21.6758,21.718,50666.0
2018-02-02 11:00:00,25.71,25.73,25.68,25.7,51126.0,21.7265,21.7434,21.7011,21.718,51126.0
2018-02-02 11:05:00,25.7,25.75,25.68,25.74,29288.0,21.718,21.7603,21.7011,21.7518,29288.0
2018-02-02 11:10:00,25.73,25.75,25.72,25.73,18992.0,21.7434,21.7603,21.7349,21.7434,18992.0
2018-02-02 11:15:00,25.73,25.77,25.7,25.74,64670.0,21.7434,21.7772,21.718,21.7518,64670.0
2018-02-02 11:20:00,25.74,25.74,25.65,25.68,75180.0,21.7518,21.7518,21.6758,21.7011,75180.0
2018-02-02 11:25:00,25.67,25.71,25.65,25.66,13280.0,21.6927,21.7265,21.6758,21.6842,13280.0
2018-02-02 11:30:00,25.68,25.68,25.56,25.58,12400.0,21.7011,21.7011,21.5997,21.6166,12400.0
2018-02-02 11:35:00,25.59,25.6,25.5,25.5,24956.0,21.6251,21.6335,21.549,21.549,24956.0
2018-02-02 11:40:00,25.5,25.53,25.41,25.42,15300.0,21.549,21.5744,21.473,21.4814,15300.0
2018-02-02 11:45:00,25.4,25.43,25.31,25.34,46138.0,21.4645,21.4899,21.3885,21.4138,46138.0
2018-02-02 11:50:00,25.34,25.36,25.34,25.36,23746.0,21.4138,21.4307,21.4138,21.4307,23746.0
2018-02-02 11:55:00,25.36,25.36,25.22,25.22,59012.0,21.4307,21.4307,21.3124,21.3124,59012.0
2018-02-02 12:00:00,25.21,25.31,25.2,25.25,68994.0,21.304,21.3885,21.2955,21.3378,68994.0
2018-02-02 12:05:00,25.26,25.32,25.25,25.27,24440.0,21.3462,21.3969,21.3378,21.3547,24440.0
2018-02-02 12:10:00,25.28,25.34,25.25,25.27,59754.0,21.3631,21.4138,21.3378,21.3547,59754.0
2018-02-02 12:15:00,25.25,25.32,25.23,25.24,19350.0,21.3378,21.3969,21.3209,21.3293,19350.0
2018-02-02 12:20:00,25.23,25.24,25.17,25.17,21400.0,21.3209,21.3293,21.2702,21.2702,21400.0
2018-02-02 12:25:00,25.17,25.22,25.17,25.22,15710.0,21.2702,21.3124,21.2702,21.3124,15710.0
2018-02-02 12:30:00,25.22,25.22,25.2,25.22,10530.0,21.3124,21.3124,21.2955,21.3124,10530.0
2018-02-02 12:35:00,25.23,25.24,25.17,25.23,14408.0,21.3209,21.3293,21.2702,21.3209,14408.0
2018-02-02 12:40:00,25.24,25.29,25.23,25.25,12108.0,21.3293,21.3716,21.3209,21.3378,12108.0
2018-02-02 12:45:00,25.25,25.31,25.25,25.3,18106.0,21.3378,21.3885,21.3378,21.38,18106.0
2018-02-02 12:50:00,25.28,25.28,25.24,25.24,11400.0,21.3631,21.3631,21.3293,21.3293,11400.0
2018-02-02 12:55:00,25.24,25.27,25.24,25.25,20800.0,21.3293,21.3547,21.3293,21.3378,20800.0
2018-02-02 13:00:00,25.24,25.25,25.2,25.22,16772.0,21.3293,21.3378,21.2955,21.3124,16772.0
2018-02-02 13:05:00,25.2,25.28,25.2,25.25,26920.0,21.2955,21.3631,21.2955,21.3378,26920.0
2018-02-02 13:10:00,25.24,25.28,25.23,25.24,12718.0,21.3293,21.3631,21.3209,21.3293,12718.0
2018-02-02 13:15:00,25.25,25.25,25.18,25.22,15606.0,21.3378,21.3378,21.2786,21.3124,15606.0
2018-02-02 13:20:00,25.19,25.19,25.11,25.12,18106.0,21.2871,21.2871,21.2194,21.2279,18106.0
2018-02-02 13:25:00,25.11,25.15,25.11,25.15,15122.0,21.2194,21.2532,21.2194,21.2532,15122.0
2018-02-02 13:30:00,25.14,25.18,25.13,25.16,15976.0,21.2448,21.2786,21.2363,21.2617,15976.0
2018-02-02 13:35:00,25.16,25.16,25.11,25.13,13690.0,21.2617,21.2617,21.2194,21.2363,13690.0
2018-02-02 13:40:00,25.13,25.15,25.1,25.1,8680.0,21.2363,21.2532,21.211,21.211,8680.0
2018-02-02 13:45:00,25.13,25.14,25.11,25.12,22706.0,21.2363,21.2448,21.2194,21.2279,22706.0
2018-02-02 13:50:00,25.11,25.12,25.08,25.08,18778.0,21.2194,21.2279,21.1941,21.1941,18778.0
2018-02-02 13:55:00,25.08,25.09,25.04,25.05,41566.0,21.1941,21.2025,21.1603,21.1687,41566.0
2018-02-02 14:00:00,25.05,25.1,25.04,25.08,55744.0,21.1687,21.211,21.1603,21.1941,55744.0
2018-02-02 14:05:00,25.08,25.09,25.06,25.06,18448.0,21.1941,21.2025,21.1772,21.1772,18448.0
2018-02-02 14:10:00,25.07,25.08,25.03,25.05,15452.0,21.1856,21.1941,21.1518,21.1687,15452.0
2018-02-02 14:15:00,25.06,25.07,25.0,25.05,23476.0,21.1772,21.1856,21.1265,21.1687,23476.0
2018-02-02 14:20:00,25.06,25.06,25.0,25.01,15750.0,21.1772,21.1772,21.1265,21.1349,15750.0
2018-02-02 14:25:00,25.0,25.01,24.93,24.93,18226.0,21.1265,21.1349,21.0673,21.0673,18226.0
2018-02-02 14:30:00,24.93,25.0,24.93,24.98,20790.0,21.0673,21.1265,21.0673,21.1096,20790.0
2018-02-02 14:35:00,24.97,24.97,24.92,24.92,23094.0,21.1011,21.1011,21.0589,21.0589,23094.0
2018-02-02 14:40:00,24.9,24.96,24.9,24.96,11158.0,21.042,21.0927,21.042,21.0927,11158.0
2018-02-02 14:45:00,24.96,24.97,24.92,24.93,18204.0,21.0927,21.1011,21.0589,21.0673,18204.0
2018-02-02 14:50:00,24.93,24.93,24.88,24.9,15456.0,21.0673,21.0673,21.0251,21.042,15456.0
2018-02-02 14:55:00,24.9,24.9,24.84,24.86,18026.0,21.042,21.042,20.9913,21.0082,18026.0
2018-02-02 15:00:00,24.87,24.89,24.82,24.83,25410.0,21.0166,21.0335,20.9744,20.9828,25410.0
2018-02-02 15:05:00,24.81,24.85,24.79,24.81,23786.0,20.9659,20.9997,20.949,20.9659,23786.0
2018-02-02 15:10:00,24.81,24.9,24.79,24.88,51650.0,20.9659,21.042,20.949,21.0251,51650.0
2018-02-02 15:15:00,24.87,24.95,24.85,24.91,100102.0,21.0166,21.0842,20.9997,21.0504,100102.0
2018-02-02 15:20:00,24.9,24.97,24.9,24.97,38328.0,21.042,21.1011,21.042,21.1011,38328.0
2018-02-02 15:25:00,24.98,25.0,24.93,24.93,31120.0,21.1096,21.1265,21.0673,21.0673,31120.0
2018-02-02 15:30:00,24.93,24.93,24.89,24.9,42626.0,21.0673,21.0673,21.0335,21.042,42626.0
2018-02-02 15:35:00,24.9,24.94,24.88,24.94,71110.0,21.042,21.0758,21.0251,21.0758,71110.0
2018-02-02 15:40:00,24.94,24.95,24.85,24.9,82426.0,21.0758,21.0842,20.9997,21.042,82426.0
2018-02-02 15:45:00,24.89,24.9,24.84,24.86,104434.0,21.0335,21.042,20.9913,21.0082,104434.0
2018-02-02 15:50:00,24.87,24.89,24.84,24.86,127144.0,21.0166,21.0335,20.9913,21.0082,127144.0
2018-02-02 15:55:00,24.86,24.87,24.82,24.82,192996.0,21.0082,21.0166,20.9744,20.9744,192996.0
2018-02-05 09:30:00,24.5,24.79,24.45,24.78,54904.0,20.704,20.949,20.6617,20.9406,54904.0
2018-02-05 09:35:00,24.82,25.06,24.82,25.04,42814.0,20.9744,21.1772,20.9744,21.1603,42814.0
2018-02-05 09:40:00,25.04,25.14,24.93,25.0,26620.0,21.1603,21.2448,21.0673,21.1265,26620.0
2018-02-05 09:45:00,25.05,25.06,24.97,25.0,14000.0,21.1687,21.1772,21.1011,21.1265,14000.0
2018-02-05 09:50:00,24.97,24.99,24.88,24.99,23172.0,21.1011,21.118,21.0251,21.118,23172.0
2018-02-05 09:55:00,25.0,25.03,24.96,24.98,19668.0,21.1265,21.1518,21.0927,21.1096,19668.0
2018-02-05 10:00:00,25.0,25.09,25.0,25.05,63714.0,21.1265,21.2025,21.1265,21.1687,63714.0
2018-02-05 10:05:00,25.05,25.13,25.05,25.13,21090.0,21.1687,21.2363,21.1687,21.2363,21090.0
2018-02-05 10:10:00,25.13,25.13,25.06,25.11,26116.0,21.2363,21.2363,21.1772,21.2194,26116.0
2018-02-05 10:15:00,25.11,25.14,25.08,25.14,18010.0,21.2194,21.2448,21.1941,21.2448,18010.0
2018-02-05 10:20:00,25.13,25.14,25.06,25.1,31288.0,21.2363,21.2448,21.1772,21.211,31288.0
2018-02-05 10:25:00,25.1,25.24,25.1,25.23,53956.0,21.211,21.3293,21.211,21.3209,53956.0
2018-02-05 10:30:00,25.23,25.23,25.14,25.16,71130.0,21.3209,21.3209,21.2448,21.2617,71130.0
2018-02-05 10:35:00,25.16,25.19,25.14,25.17,37492.0,21.2617,21.2871,21.2448,21.2702,37492.0
2018-02-05 10:40:00,25.15,25.2,25.04,25.2,244488.0,21.2532,21.2955,21.1603,21.2955,244488.0
2018-02-05 10:45:00,25.2,25.3,25.2,25.28,61134.0,21.2955,21.38,21.2955,21.3631,61134.0
2018-02-05 10:50:00,25.29,25.3,25.25,25.29,32208.0,21.3716,21.38,21.3378,21.3716,32208.0
2018-02-05 10:55:00,25.27,25.32,25.23,25.31,98366.0,21.3547,21.3969,21.3209,21.3885,98366.0
2018-02-05 11:00:00,25.33,25.35,25.24,25.26,39698.0,21.4054,21.4223,21.3293,21.3462,39698.0
2018-02-05 11:05:00,25.26,25.28,25.2,25.27,98494.0,21.3462,21.3631,21.2955,21.3547,98494.0
2018-02-05 11:10:00,25.28,25.3,25.25,25.25,69780.0,21.3631,21.38,21.3378,21.3378,69780.0
2018-02-05 11:15:00,25.25,25.29,25.22,25.29,170778.0,21.3378,21.3716,21.3124,21.3716,170778.0
2018-02-05 11:20:00,25.28,25.37,25.28,25.32,59686.0,21.3631,21.4392,21.3631,21.3969,59686.0
2018-02-05 11:25:00,25.33,25.36,25.32,25.33,11652.0,21.4054,21.4307,21.3969,21.4054,11652.0
2018-02-05 11:30:00,25.32,25.32,25.25,25.27,11106.0,21.3969,21.3969,21.3378,21.3547,11106.0
2018-02-05 11:35:00,25.27,25.31,25.26,25.31,8958.0,21.3547,21.3885,21.3462,21.3885,8958.0
2018-02-05 11:40:00,25.31,25.34,25.28,25.34,13688.0,21.3885,21.4138,21.3631,21.4138,13688.0
2018-02-05 11:45:00,25.35,25.36,25.34,25.36,10810.0,21.4223,21.4307,21.4138,21.4307,10810.0
2018-02-05 11:50:00,25.36,25.41,25.36,25.4,22874.0,21.4307,21.473,21.4307,21.4645,22874.0
2018-02-05 11:55:00,25.4,25.43,25.39,25.43,13138.0,21.4645,21.4899,21.4561,21.4899,13138.0
2018-02-05 12:00:00,25.43,25.43,25.36,25.36,25868.0,21.4899,21.4899,21.4307,21.4307,25868.0
2018-02-05 12:05:00,25.36,25.41,25.36,25.41,12712.0,21.4307,21.473,21.4307,21.473,12712.0
2018-02-05 12:10:00,25.41,25.46,25.4,25.45,38122.0,21.473,21.5152,21.4645,21.5068,38122.0
2018-02-05 12:15:00,25.45,25.47,25.41,25.43,51716.0,21.5068,21.5237,21.473,21.4899,51716.0
2018-02-05 12:20:00,25.43,25.46,25.4,25.43,60594.0,21.4899,21.5152,21.4645,21.4899,60594.0
2018-02-05 12:25:00,25.43,25.57,25.42,25.57,54254.0,21.4899,21.6082,21.4814,21.6082,54254.0
2018-02-05 12:30:00,25.53,25.59,25.51,25.57,34514.0,21.5744,21.6251,21.5575,21.6082,34514.0
2018-02-05 12:35:00,25.56,25.56,25.46,25.47,42416.0,21.5997,21.5997,21.5152,21.5237,42416.0
2018-02-05 12:40:00,25.47,25.55,25.47,25.53,43118.0,21.5237,21.5913,21.5237,21.5744,43118.0
2018-02-05 12:45:00,25.52,25.55,25.5,25.53,24878.0,21.5659,21.5913,21.549,21.5744,24878.0
2018-02-05 12:50:00,25.54,25.56,25.49,25.51,25924.0,21.5828,21.5997,21.5406,21.5575,25924.0
2018-02-05 12:55:00,25.5,25.53,25.43,25.43,12264.0,21.549,21.5744,21.4899,21.4899,12264.0
2018-02-05 13:00:00,25.41,25.45,25.39,25.43,63672.0,21.473,21.5068,21.4561,21.4899,63672.0
2018-02-05 13:05:00,25.43,25.47,25.34,25.36,16256.0,21.4899,21.5237,21.4138,21.4307,16256.0
2018-02-05 13:10:00,25.36,25.4,25.35,25.36,46660.0,21.4307,21.4645,21.4223,21.4307,46660.0
2018-02-05 13:15:00,25.37,25.38,25.28,25.3,16214.0,21.4392,21.4476,21.3631,21.38,16214.0
2018-02-05 13:20:00,25.27,25.36,25.25,25.34,16962.0,21.3547,21.4307,21.3378,21.4138,16962.0
2018-02-05 13:25:00,25.34,25.38,25.31,25.36,13262.0,21.4138,21.4476,21.3885,21.4307,13262.0
2018-02-05 13:30:00,25.36,25.46,25.36,25.41,15498.0,21.4307,21.5152,21.4307,21.473,15498.0
2018-02-05 13:35:00,25.41,25.45,25.39,25.43,11446.0,21.473,21.5068,21.4561,21.4899,11446.0
2018-02-05 13:40:00,25.43,25.5,25.43,25.49,17246.0,21.4899,21.549,21.4899,21.5406,17246.0
2018-02-05 13:45:00,25.49,25.52,25.45,25.49,23792.0,21.5406,21.5659,21.5068,21.5406,23792.0
2018-02-05 13:50:00,25.5,25.5,25.38,25.42,69808.0,21.549,21.549,21.4476,21.4814,69808.0
2018-02-05 13:55:00,25.43,25.53,25.43,25.53,15306.0,21.4899,21.5744,21.4899,21.5744,15306.0
2018-02-05 14:00:00,25.54,25.54,25.44,25.45,13296.0,21.5828,21.5828,21.4983,21.5068,13296.0
2018-02-05 14:05:00,25.44,25.46,25.36,25.36,22524.0,21.4983,21.5152,21.4307,21.4307,22524.0
2018-02-05 14:10:00,25.36,25.41,25.35,25.36,17242.0,21.4307,21.473,21.4223,21.4307,17242.0
2018-02-05 14:15:00,25.37,25.37,25.23,25.24,20000.0,21.4392,21.4392,21.3209,21.3293,20000.0
2018-02-05 14:20:00,25.23,25.27,25.18,25.18,11500.0,21.3209,21.3547,21.2786,21.2786,11500.0
2018-02-05 14:25:00,25.18,25.18,25.11,25.17,24678.0,21.2786,21.2786,21.2194,21.2702,24678.0
2018-02-05 14:30:00,25.16,25.18,25.07,25.09,16200.0,21.2617,21.2786,21.1856,21.2025,16200.0
2018-02-05 14:35:00,25.08,25.14,25.06,25.09,15720.0,21.1941,21.2448,21.1772,21.2025,15720.0
2018-02-05 14:40:00,25.09,25.14,25.02,25.06,25266.0,21.2025,21.2448,21.1434,21.1772,25266.0
2018-02-05 14:45:00,25.08,25.09,24.99,25.02,20604.0,21.1941,21.2025,21.118,21.1434,20604.0
2018-02-05 14:50:00,25.02,25.06,24.93,25.04,24274.0,21.1434,21.1772,21.0673,21.1603,24274.0
2018-02-05 14:55:00,25.03,25.08,25.0,25.03,46808.0,21.1518,21.1941,21.1265,21.1518,46808.0
2018-02-05 15:00:00,25.02,25.08,24.97,25.01,31094.0,21.1434,21.1941,21.1011,21.1349,31094.0
2018-02-05 15:05:00,24.99,25.02,24.77,24.79,70826.0,21.118,21.1434,20.9321,20.949,70826.0
2018-02-05 15:10:00,24.78,24.83,24.66,24.82,82758.0,20.9406,20.9828,20.8392,20.9744,82758.0
2018-02-05 15:15:00,24.82,25.1,24.81,24.93,145980.0,20.9744,21.211,20.9659,21.0673,145980.0
2018-02-05 15:20:00,24.93,25.09,24.9,25.05,139706.0,21.0673,21.2025,21.042,21.1687,139706.0
2018-02-05 15:25:00,25.06,25.07,24.97,25.04,58714.0,21.1772,21.1856,21.1011,21.1603,58714.0
2018-02-05 15:30:00,25.07,25.1,24.95,25.06,42674.0,21.1856,21.211,21.0842,21.1772,42674.0
2018-02-05 15:35:00,25.05,25.09,24.93,24.93,42786.0,21.1687,21.2025,21.0673,21.0673,42786.0
2018-02-05 15:40:00,24.92,24.99,24.84,24.88,56276.0,21.0589,21.118,20.9913,21.0251,56276.0
2018-02-05 15:45:00,24.89,24.91,24.76,24.76,67062.0,21.0335,21.0504,20.9237,20.9237,67062.0
2018-02-05 15:50:00,24.75,24.75,24.63,24.66,111206.0,20.9152,20.9152,20.8138,20.8392,111206.0
2018-02-05 15:55:00,24.65,24.7,24.58,24.58,307360.0,20.8307,20.873,20.7716,20.7716,307360.0
2018-02-06 09:30:00,24.15,24.49,24.0,24.45,113918.0,20.4082,20.6955,20.2814,20.6617,113918.0
2018-02-06 09:35:00,24.47,24.71,24.47,24.66,45792.0,20.6786,20.8814,20.6786,20.8392,45792.0
2018-02-06 09:40:00,24.71,24.86,24.55,24.77,52288.0,20.8814,21.0082,20.7462,20.9321,52288.0
2018-02-06 09:45:00,24.76,25.0,24.72,24.93,78614.0,20.9237,21.1265,20.8899,21.0673,78614.0
2018-02-06 09:50:00,24.93,25.04,24.85,24.99,38340.0,21.0673,21.1603,20.9997,21.118,38340.0
2018-02-06 09:55:00,25.02,25.02,24.84,24.98,75950.0,21.1434,21.1434,20.9913,21.1096,75950.0
2018-02-06 10:00:00,24.98,25.1,24.98,25.1,34458.0,21.1096,21.211,21.1096,21.211,34458.0
2018-02-06 10:05:00,25.1,25.18,25.02,25.06,40522.0,21.211,21.2786,21.1434,21.1772,40522.0
2018-02-06 10:10:00,25.09,25.15,25.01,25.11,54344.0,21.2025,21.2532,21.1349,21.2194,54344.0
2018-02-06 10:15:00,25.11,25.15,24.84,25.04,35648.0,21.2194,21.2532,20.9913,21.1603,35648.0
2018-02-06 10:20:00,25.06,25.16,24.96,25.04,48950.0,21.1772,21.2617,21.0927,21.1603,48950.0
2018-02-06 10:25:00,25.04,25.18,25.02,25.15,33492.0,21.1603,21.2786,21.1434,21.2532,33492.0
2018-02-06 10:30:00,25.15,25.24,25.13,25.21,84214.0,21.2532,21.3293,21.2363,21.304,84214.0
2018-02-06 10:35:00,25.22,25.24,25.06,25.15,56518.0,21.3124,21.3293,21.1772,21.2532,56518.0
2018-02-06 10:40:00,25.15,25.22,25.04,25.13,75328.0,21.2532,21.3124,21.1603,21.2363,75328.0
2018-02-06 10:45:00,25.15,25.2,25.08,25.16,122000.0,21.2532,21.2955,21.1941,21.2617,122000.0
2018-02-06 10:50:00,25.16,25.3,25.11,25.29,46078.0,21.2617,21.38,21.2194,21.3716,46078.0
2018-02-06 10:55:00,25.3,25.32,25.11,25.13,63394.0,21.38,21.3969,21.2194,21.2363,63394.0
2018-02-06 11:00:00,25.11,25.27,25.1,25.23,41832.0,21.2194,21.3547,21.211,21.3209,41832.0
2018-02-06 11:05:00,25.23,25.31,25.22,25.28,52980.0,21.3209,21.3885,21.3124,21.3631,52980.0
2018-02-06 11:10:00,25.26,25.29,25.17,25.25,56500.0,21.3462,21.3716,21.2702,21.3378,56500.0
2018-02-06 11:15:00,25.24,25.31,25.23,25.31,25376.0,21.3293,21.3885,21.3209,21.3885,25376.0
2018-02-06 11:20:00,25.31,25.33,25.27,25.29,25896.0,21.3885,21.4054,21.3547,21.3716,25896.0
2018-02-06 11:25:00,25.29,25.33,25.22,25.25,54584.0,21.3716,21.4054,21.3124,21.3378,54584.0
2018-02-06 11:30:00,25.26,25.29,25.22,25.25,116954.0,21.3462,21.3716,21.3124,21.3378,116954.0
2018-02-06 11:35:00,25.25,25.34,25.24,25.3,37806.0,21.3378,21.4138,21.3293,21.38,37806.0
2018-02-06 11:40:00,25.31,25.39,25.3,25.37,56332.0,21.3885,21.4561,21.38,21.4392,56332.0
2018-02-06 11:45:00,25.38,25.39,25.31,25.38,32228.0,21.4476,21.4561,21.3885,21.4476,32228.0
2018-02-06 11:50:00,25.39,25.45,25.35,25.45,41196.0,21.4561,21.5068,21.4223,21.5068,41196.0
2018-02-06 11:55:00,25.46,25.46,25.27,25.3,41232.0,21.5152,21.5152,21.3547,21.38,41232.0
2018-02-06 12:00:00,25.31,25.41,25.3,25.36,83998.0,21.3885,21.473,21.38,21.4307,83998.0
2018-02-06 12:05:00,25.36,25.48,25.34,25.46,67300.0,21.4307,21.5321,21.4138,21.5152,67300.0
2018-02-06 12:10:00,25.47,25.54,25.42,25.53,13912.0,21.5237,21.5828,21.4814,21.5744,13912.0
2018-02-06 12:15:00,25.54,25.58,25.54,25.55,40182.0,21.5828,21.6166,21.5828,21.5913,40182.0
2018-02-06 12:20:00,25.56,25.6,25.54,25.57,10200.0,21.5997,21.6335,21.5828,21.6082,10200.0
2018-02-06 12:25:00,25.57,25.75,25.56,25.75,20548.0,21.6082,21.7603,21.5997,21.7603,20548.0
2018-02-06 12:30:00,25.75,25.8,25.7,25.7,40066.0,21.7603,21.8025,21.718,21.718,40066.0
2018-02-06 12:35:00,25.7,25.82,25.62,25.82,22084.0,21.718,21.8194,21.6504,21.8194,22084.0
2018-02-06 12:40:00,25.81,25.81,25.72,25.73,15400.0,21.811,21.811,21.7349,21.7434,15400.0
2018-02-06 12:45:00,25.69,25.69,25.54,25.6,20080.0,21.7096,21.7096,21.5828,21.6335,20080.0
2018-02-06 12:50:00,25.6,25.61,25.54,25.59,24104.0,21.6335,21.642,21.5828,21.6251,24104.0
2018-02-06 12:55:00,25.59,25.65,25.56,25.64,17200.0,21.6251,21.6758,21.5997,21.6673,17200.0
2018-02-06 13:00:00,25.64,25.64,25.51,25.6,91940.0,21.6673,21.6673,21.5575,21.6335,91940.0
2018-02-06 13:05:00,25.64,25.64,25.48,25.53,30222.0,21.6673,21.6673,21.5321,21.5744,30222.0
2018-02-06 13:10:00,25.5,25.66,25.5,25.66,11012.0,21.549,21.6842,21.549,21.6842,11012.0
2018-02-06 13:15:00,25.64,25.7,25.6,25.7,19164.0,21.6673,21.718,21.6335,21.718,19164.0
2018-02-06 13:20:00,25.72,25.72,25.61,25.64,16578.0,21.7349,21.7349,21.642,21.6673,16578.0
2018-02-06 13:25:00,25.65,25.69,25.63,25.67,14640.0,21.6758,21.7096,21.6589,21.6927,14640.0
2018-02-06 13:30:00,25.67,25.67,25.53,25.57,29580.0,21.6927,21.6927,21.5744,21.6082,29580.0
2018-02-06 13:35:00,25.56,25.64,25.54,25.64,18126.0,21.5997,21.6673,21.5828,21.6673,18126.0
2018-02-06 13:40:00,25.64,25.64,25.55,25.56,22800.0,21.6673,21.6673,21.5913,21.5997,22800.0
2018-02-06 13:45:00,25.55,25.59,25.52,25.57,20300.0,21.5913,21.6251,21.5659,21.6082,20300.0
2018-02-06 13:50:00,25.55,25.56,25.52,25.52,19836.0,21.5913,21.5997,21.5659,21.5659,19836.0
2018-02-06 13:55:00,25.53,25.55,25.49,25.5,22194.0,21.5744,21.5913,21.5406,21.549,22194.0
2018-02-06 14:00:00,25.5,25.57,25.49,25.55,22356.0,21.549,21.6082,21.5406,21.5913,22356.0
2018-02-06 14:05:00,25.57,25.59,25.5,25.52,65702.0,21.6082,21.6251,21.549,21.5659,65702.0
2018-02-06 14:10:00,25.53,25.67,25.53,25.67,33828.0,21.5744,21.6927,21.5744,21.6927,33828.0
2018-02-06 14:15:00,25.65,25.68,25.61,25.64,35682.0,21.6758,21.7011,21.642,21.6673,35682.0
2018-02-06 14:20:00,25.63,25.69,25.61,25.67,18084.0,21.6589,21.7096,21.642,21.6927,18084.0
2018-02-06 14:25:00,25.67,25.72,25.65,25.7,23470.0,21.6927,21.7349,21.6758,21.718,23470.0
2018-02-06 14:30:00,25.7,25.76,25.68,25.76,20918.0,21.718,21.7687,21.7011,21.7687,20918.0
2018-02-06 14:35:00,25.77,25.84,25.74,25.79,34150.0,21.7772,21.8363,21.7518,21.7941,34150.0
2018-02-06 14:40:00,25.8,25.86,25.79,25.86,32060.0,21.8025,21.8532,21.7941,21.8532,32060.0
2018-02-06 14:45:00,25.86,25.95,25.84,25.93,31746.0,21.8532,21.9293,21.8363,21.9124,31746.0
2018-02-06 14:50:00,25.92,25.94,25.79,25.85,41052.0,21.9039,21.9208,21.7941,21.8448,41052.0
2018-02-06 14:55:00,25.85,25.93,25.83,25.91,29426.0,21.8448,21.9124,21.8279,21.8955,29426.0
2018-02-06 15:00:00,25.92,26.0,25.91,26.0,48264.0,21.9039,21.9715,21.8955,21.9715,48264.0
2018-02-06 15:05:00,26.01,26.1,26.0,26.1,55598.0,21.98,22.0561,21.9715,22.0561,55598.0
2018-02-06 15:10:00,26.1,26.1,25.9,25.91,64162.0,22.0561,22.0561,21.887,21.8955,64162.0
2018-02-06 15:15:00,25.91,25.97,25.72,25.77,243244.0,21.8955,21.9462,21.7349,21.7772,243244.0
2018-02-06 15:20:00,25.77,25.81,25.67,25.71,48668.0,21.7772,21.811,21.6927,21.7265,48668.0
2018-02-06 15:25:00,25.71,25.79,25.71,25.75,51450.0,21.7265,21.7941,21.7265,21.7603,51450.0
2018-02-06 15:30:00,25.75,25.8,25.67,25.75,74646.0,21.7603,21.8025,21.6927,21.7603,74646.0
2018-02-06 15:35:00,25.77,25.82,25.74,25.81,70576.0,21.7772,21.8194,21.7518,21.811,70576.0
2018-02-06 15:40:00,25.81,25.83,25.73,25.73,80604.0,21.811,21.8279,21.7434,21.7434,80604.0
2018-02-06 15:45:00,25.73,25.73,25.59,25.59,107430.0,21.7434,21.7434,21.6251,21.6251,107430.0
2018-02-06 15:50:00,25.6,25.64,25.52,25.6,167556.0,21.6335,21.6673,21.5659,21.6335,167556.0
2018-02-06 15:55:00,25.6,25.65,25.55,25.65,210302.0,21.6335,21.6758,21.5913,21.6758,210302.0
2018-02-07 09:30:00,25.6,25.74,25.38,25.74,45624.0,21.6335,21.7518,21.4476,21.7518,45624.0
2018-02-07 09:35:00,25.87,26.09,25.87,25.99,39894.0,21.8617,22.0476,21.8617,21.9631,39894.0
2018-02-07 09:40:00,25.99,26.14,25.84,25.97,46870.0,21.9631,22.0899,21.8363,21.9462,46870.0
2018-02-07 09:45:00,25.94,25.98,25.71,25.72,44372.0,21.9208,21.9546,21.7265,21.7349,44372.0
2018-02-07 09:50:00,25.7,25.91,25.68,25.86,20800.0,21.718,21.8955,21.7011,21.8532,20800.0
2018-02-07 09:55:00,25.9,25.9,25.79,25.79,27178.0,21.887,21.887,21.7941,21.7941,27178.0
2018-02-07 10:00:00,25.78,25.83,25.72,25.83,45678.0,21.7856,21.8279,21.7349,21.8279,45678.0
2018-02-07 10:05:00,25.83,25.93,25.79,25.9,42276.0,21.8279,21.9124,21.7941,21.887,42276.0
2018-02-07 10:10:00,25.89,25.94,25.84,25.93,9186.0,21.8786,21.9208,21.8363,21.9124,9186.0
2018-02-07 10:15:00,25.95,26.0,25.84,25.98,25256.0,21.9293,21.9715,21.8363,21.9546,25256.0
2018-02-07 10:20:00,26.0,26.1,25.97,26.1,21360.0,21.9715,22.0561,21.9462,22.0561,21360.0
2018-02-07 10:25:00,26.11,26.17,26.02,26.06,18610.0,22.0645,22.1152,21.9885,22.0223,18610.0
2018-02-07 10:30:00,26.05,26.13,26.0,26.07,30042.0,22.0138,22.0814,21.9715,22.0307,30042.0
2018-02-07 10:35:00,26.05,26.18,26.04,26.16,21226.0,22.0138,22.1237,22.0054,22.1068,21226.0
2018-02-07 10:40:00,26.2,26.3,26.15,26.2,38804.0,22.1406,22.2251,22.0983,22.1406,38804.0
2018-02-07 10:45:00,26.21,26.4,26.2,26.34,33626.0,22.149,22.3096,22.1406,22.2589,33626.0
2018-02-07 10:50:00,26.35,26.39,26.29,26.33,32710.0,22.2673,22.3011,22.2166,22.2504,32710.0
2018-02-07 10:55:00,26.32,26.32,26.23,26.24,36610.0,22.242,22.242,22.1659,22.1744,36610.0
2018-02-07 11:00:00,26.24,26.25,26.18,26.2,31042.0,22.1744,22.1828,22.1237,22.1406,31042.0
2018-02-07 11:05:00,26.2,26.3,26.18,26.27,23588.0,22.1406,22.2251,22.1237,22.1997,23588.0
2018-02-07 11:10:00,26.26,26.31,26.21,26.29,18260.0,22.1913,22.2335,22.149,22.2166,18260.0
2018-02-07 11:15:00,26.31,26.43,26.18,26.18,105460.0,22.2335,22.3349,22.1237,22.1237,105460.0
2018-02-07 11:20:00,26.18,26.21,26.15,26.19,60582.0,22.1237,22.149,22.0983,22.1321,60582.0
2018-02-07 11:25:00,26.19,26.19,26.08,26.1,21890.0,22.1321,22.1321,22.0392,22.0561,21890.0
2018-02-07 11:30:00,26.11,26.15,26.08,26.13,18906.0,22.0645,22.0983,22.0392,22.0814,18906.0
2018-02-07 11:35:00,26.14,26.14,26.09,26.11,14280.0,22.0899,22.0899,22.0476,22.0645,14280.0
2018-02-07 11:40:00,26.13,26.15,26.07,26.14,15410.0,22.0814,22.0983,22.0307,22.0899,15410.0
2018-02-07 11:45:00,26.13,26.14,26.07,26.08,28596.0,22.0814,22.0899,22.0307,22.0392,28596.0
2018-02-07 11:50:00,26.07,26.11,26.06,26.09,22136.0,22.0307,22.0645,22.0223,22.0476,22136.0
2018-02-07 11:55:00,26.1,26.13,26.08,26.12,24264.0,22.0561,22.0814,22.0392,22.073,24264.0
2018-02-07 12:00:00,26.11,26.14,26.1,26.13,16242.0,22.0645,22.0899,22.0561,22.0814,16242.0
2018-02-07 12:05:00,26.11,26.12,26.08,26.09,13686.0,22.0645,22.073,22.0392,22.0476,13686.0
2018-02-07 12:10:00,26.1,26.14,26.1,26.11,24428.0,22.0561,22.0899,22.0561,22.0645,24428.0
2018-02-07 12:15:00,26.11,26.14,26.11,26.11,11030.0,22.0645,22.0899,22.0645,22.0645,11030.0
2018-02-07 12:20:00,26.11,26.11,26.07,26.09,11780.0,22.0645,22.0645,22.0307,22.0476,11780.0
2018-02-07 12:25:00,26.09,26.14,26.08,26.14,10378.0,22.0476,22.0899,22.0392,22.0899,10378.0
2018-02-07 12:30:00,26.13,26.15,26.11,26.12,13184.0,22.0814,22.0983,22.0645,22.073,13184.0
2018-02-07 12:35:00,26.1,26.13,26.09,26.1,9320.0,22.0561,22.0814,22.0476,22.0561,9320.0
2018-02-07 12:40:00,26.1,26.2,26.1,26.17,14004.0,22.0561,22.1406,22.0561,22.1152,14004.0
2018-02-07 12:45:00,26.18,26.22,26.11,26.13,15144.0,22.1237,22.1575,22.0645,22.0814,15144.0
2018-02-07 12:50:00,26.11,26.15,26.1,26.11,12846.0,22.0645,22.0983,22.0561,22.0645,12846.0
2018-02-07 12:55:00,26.12,26.13,26.08,26.09,5880.0,22.073,22.0814,22.0392,22.0476,5880.0
2018-02-07 13:00:00,26.09,26.15,26.05,26.11,17320.0,22.0476,22.0983,22.0138,22.0645,17320.0
2018-02-07 13:05:00,26.1,26.1,26.03,26.05,13264.0,22.0561,22.0561,21.9969,22.0138,13264.0
2018-02-07 13:10:00,26.03,26.04,26.0,26.02,19550.0,21.9969,22.0054,21.9715,21.9885,19550.0
2018-02-07 13:15:00,26.0,26.12,25.99,26.12,23116.0,21.9715,22.073,21.9631,22.073,23116.0
2018-02-07 13:20:00,26.09,26.1,26.01,26.04,12428.0,22.0476,22.0561,21.98,22.0054,12428.0
2018-02-07 13:25:00,26.06,26.09,26.0,26.09,17638.0,22.0223,22.0476,21.9715,22.0476,17638.0
2018-02-07 13:30:00,26.07,26.11,26.04,26.11,10958.0,22.0307,22.0645,22.0054,22.0645,10958.0
2018-02-07 13:35:00,26.11,26.2,26.09,26.14,11966.0,22.0645,22.1406,22.0476,22.0899,11966.0
2018-02-07 13:40:00,26.16,26.21,26.16,26.17,14818.0,22.1068,22.149,22.1068,22.1152,14818.0
2018-02-07 13:45:00,26.19,26.19,26.12,26.13,13590.0,22.1321,22.1321,22.073,22.0814,13590.0
2018-02-07 13:50:00,26.09,26.09,26.03,26.07,10824.0,22.0476,22.0476,21.9969,22.0307,10824.0
2018-02-07 13:55:00,26.05,26.06,25.99,26.0,63986.0,22.0138,22.0223,21.9631,21.9715,63986.0
2018-02-07 14:00:00,26.0,26.0,25.91,25.93,23720.0,21.9715,21.9715,21.8955,21.9124,23720.0
2018-02-07 14:05:00,25.93,25.96,25.91,25.92,10206.0,21.9124,21.9377,21.8955,21.9039,10206.0
2018-02-07 14:10:00,25.92,26.02,25.92,26.0,12280.0,21.9039,21.9885,21.9039,21.9715,12280.0
2018-02-07 14:15:00,26.0,26.07,25.99,26.07,17296.0,21.9715,22.0307,21.9631,22.0307,17296.0
2018-02-07 14:20:00,26.06,26.11,26.05,26.07,13176.0,22.0223,22.0645,22.0138,22.0307,13176.0
2018-02-07 14:25:00,26.06,26.13,26.05,26.13,31422.0,22.0223,22.0814,22.0138,22.0814,31422.0
2018-02-07 14:30:00,26.11,26.14,26.07,26.14,13530.0,22.0645,22.0899,22.0307,22.0899,13530.0
2018-02-07 14:35:00,26.11,26.13,26.07,26.07,17400.0,22.0645,22.0814,22.0307,22.0307,17400.0
2018-02-07 14:40:00,26.06,26.09,26.06,26.06,10170.0,22.0223,22.0476,22.0223,22.0223,10170.0
2018-02-07 14:45:00,26.07,26.07,25.98,25.99,16724.0,22.0307,22.0307,21.9546,21.9631,16724.0
2018-02-07 14:50:00,25.98,25.98,25.85,25.93,44700.0,21.9546,21.9546,21.8448,21.9124,44700.0
2018-02-07 14:55:00,25.93,26.0,25.93,25.98,13044.0,21.9124,21.9715,21.9124,21.9546,13044.0
2018-02-07 15:00:00,26.0,26.05,25.97,26.03,21730.0,21.9715,22.0138,21.9462,21.9969,21730.0
2018-02-07 15:05:00,26.05,26.05,25.99,26.01,17440.0,22.0138,22.0138,21.9631,21.98,17440.0
2018-02-07 15:10:00,26.0,26.02,25.98,26.02,19880.0,21.9715,21.9885,21.9546,21.9885,19880.0
2018-02-07 15:15:00,26.02,26.05,25.99,26.02,26672.0,21.9885,22.0138,21.9631,21.9885,26672.0
2018-02-07 15:20:00,26.0,26.05,26.0,26.01,33146.0,21.9715,22.0138,21.9715,21.98,33146.0
2018-02-07 15:25:00,26.0,26.1,25.99,26.08,38830.0,21.9715,22.0561,21.9631,22.0392,38830.0
2018-02-07 15:30:00,26.08,26.13,26.06,26.13,43520.0,22.0392,22.0814,22.0223,22.0814,43520.0
2018-02-07 15:35:00,26.13,26.18,26.11,26.14,48546.0,22.0814,22.1237,22.0645,22.0899,48546.0
2018-02-07 15:40:00,26.13,26.19,26.11,26.11,69474.0,22.0814,22.1321,22.0645,22.0645,69474.0
2018-02-07 15:45:00,26.11,26.13,26.0,26.02,96218.0,22.0645,22.0814,21.9715,21.9885,96218.0
2018-02-07 15:50:00,26.01,26.04,25.98,26.0,133242.0,21.98,22.0054,21.9546,21.9715,133242.0
2018-02-07 15:55:00,26.0,26.01,25.9,25.9,202594.0,21.9715,21.98,21.887,21.887,202594.0
2018-02-08 09:30:00,25.9,26.04,25.9,26.03,15108.0,21.887,22.0054,21.887,21.9969,15108.0
2018-02-08 09:35:00,26.04,26.2,26.03,26.15,22006.0,22.0054,22.1406,21.9969,22.0983,22006.0
2018-02-08 09:40:00,26.14,26.22,26.07,26.22,14912.0,22.0899,22.1575,22.0307,22.1575,14912.0
2018-02-08 09:45:00,26.13,26.17,25.84,25.84,11690.0,22.0814,22.1152,21.8363,21.8363,11690.0
2018-02-08 09:50:00,25.88,26.04,25.84,26.0,19630.0,21.8701,22.0054,21.8363,21.9715,19630.0
2018-02-08 09:55:00,26.06,26.08,25.95,25.97,9880.0,22.0223,22.0392,21.9293,21.9462,9880.0
2018-02-08 10:00:00,25.97,26.0,25.92,25.93,21654.0,21.9462,21.9715,21.9039,21.9124,21654.0
2018-02-08 10:05:00,25.96,26.07,25.96,26.07,9122.0,21.9377,22.0307,21.9377,22.0307,9122.0
2018-02-08 10:10:00,26.06,26.07,25.89,25.91,19228.0,22.0223,22.0307,21.8786,21.8955,19228.0
2018-02-08 10:15:00,25.9,25.94,25.81,25.82,17276.0,21.887,21.9208,21.811,21.8194,17276.0
2018-02-08 10:20:00,25.77,25.81,25.73,25.75,23502.0,21.7772,21.811,21.7434,21.7603,23502.0
2018-02-08 10:25:00,25.74,25.75,25.64,25.68,22800.0,21.7518,21.7603,21.6673,21.7011,22800.0
2018-02-08 10:30:00,25.7,25.85,25.68,25.81,18396.0,21.718,21.8448,21.7011,21.811,18396.0
2018-02-08 10:35:00,25.81,25.84,25.75,25.83,28388.0,21.811,21.8363,21.7603,21.8279,28388.0
2018-02-08 10:40:00,25.84,25.9,25.79,25.79,26668.0,21.8363,21.887,21.7941,21.7941,26668.0
2018-02-08 10:45:00,25.79,25.79,25.71,25.71,51738.0,21.7941,21.7941,21.7265,21.7265,51738.0
2018-02-08 10:50:00,25.7,25.71,25.5,25.5,42040.0,21.718,21.7265,21.549,21.549,42040.0
2018-02-08 10:55:00,25.5,25.53,25.42,25.43,70422.0,21.549,21.5744,21.4814,21.4899,70422.0
2018-02-08 11:00:00,25.44,25.44,25.35,25.38,95138.0,21.4983,21.4983,21.4223,21.4476,95138.0
2018-02-08 11:05:00,25.38,25.41,25.36,25.36,40276.0,21.4476,21.473,21.4307,21.4307,40276.0
2018-02-08 11:10:00,25.35,25.37,25.25,25.28,38828.0,21.4223,21.4392,21.3378,21.3631,38828.0
2018-02-08 11:15:00,25.28,25.31,25.17,25.21,53108.0,21.3631,21.3885,21.2702,21.304,53108.0
2018-02-08 11:20:00,25.21,25.21,25.07,25.09,47164.0,21.304,21.304,21.1856,21.2025,47164.0
2018-02-08 11:25:00,25.08,25.17,25.08,25.17,33586.0,21.1941,21.2702,21.1941,21.2702,33586.0
2018-02-08 11:30:00,25.15,25.19,25.11,25.19,16502.0,21.2532,21.2871,21.2194,21.2871,16502.0
2018-02-08 11:35:00,25.2,25.27,25.2,25.25,33668.0,21.2955,21.3547,21.2955,21.3378,33668.0
2018-02-08 11:40:00,25.25,25.25,25.11,25.14,27876.0,21.3378,21.3378,21.2194,21.2448,27876.0
2018-02-08 11:45:00,25.12,25.13,25.07,25.1,22820.0,21.2279,21.2363,21.1856,21.211,22820.0
2018-02-08 11:50:00,25.11,25.28,25.11,25.28,26216.0,21.2194,21.3631,21.2194,21.3631,26216.0
2018-02-08 11:55:00,25.28,25.31,25.19,25.23,17030.0,21.3631,21.3885,21.2871,21.3209,17030.0
2018-02-08 12:00:00,25.22,25.22,25.14,25.18,18572.0,21.3124,21.3124,21.2448,21.2786,18572.0
2018-02-08 12:05:00,25.18,25.19,25.11,25.13,18918.0,21.2786,21.2871,21.2194,21.2363,18918.0
2018-02-08 12:10:00,25.11,25.16,25.11,25.16,10600.0,21.2194,21.2617,21.2194,21.2617,10600.0
2018-02-08 12:15:00,25.16,25.17,25.13,25.17,13342.0,21.2617,21.2702,21.2363,21.2702,13342.0
2018-02-08 12:20:00,25.14,25.15,25.08,25.11,20858.0,21.2448,21.2532,21.1941,21.2194,20858.0
2018-02-08 12:25:00,25.1,25.14,25.05,25.11,14894.0,21.211,21.2448,21.1687,21.2194,14894.0
2018-02-08 12:30:00,25.13,25.13,25.04,25.07,18156.0,21.2363,21.2363,21.1603,21.1856,18156.0
2018-02-08 12:35:00,25.09,25.11,25.04,25.08,20220.0,21.2025,21.2194,21.1603,21.1941,20220.0
2018-02-08 12:40:00,25.1,25.18,25.09,25.14,17338.0,21.211,21.2786,21.2025,21.2448,17338.0
2018-02-08 12:45:00,25.13,25.13,25.07,25.11,18600.0,21.2363,21.2363,21.1856,21.2194,18600.0
2018-02-08 12:50:00,25.11,25.11,25.0,25.02,19596.0,21.2194,21.2194,21.1265,21.1434,19596.0
2018-02-08 12:55:00,25.03,25.06,24.99,25.04,26636.0,21.1518,21.1772,21.118,21.1603,26636.0
2018-02-08 13:00:00,25.04,25.07,25.0,25.05,25792.0,21.1603,21.1856,21.1265,21.1687,25792.0
2018-02-08 13:05:00,25.05,25.21,25.03,25.2,34788.0,21.1687,21.304,21.1518,21.2955,34788.0
2018-02-08 13:10:00,25.2,25.25,25.18,25.22,35200.0,21.2955,21.3378,21.2786,21.3124,35200.0
2018-02-08 13:15:00,25.22,25.36,25.2,25.36,27772.0,21.3124,21.4307,21.2955,21.4307,27772.0
2018-02-08 13:20:00,25.36,25.45,25.36,25.39,18094.0,21.4307,21.5068,21.4307,21.4561,18094.0
2018-02-08 13:25:00,25.41,25.42,25.25,25.29,15502.0,21.473,21.4814,21.3378,21.3716,15502.0
2018-02-08 13:30:00,25.28,25.33,25.27,25.29,15492.0,21.3631,21.4054,21.3547,21.3716,15492.0
2018-02-08 13:35:00,25.32,25.46,25.3,25.46,8884.0,21.3969,21.5152,21.38,21.5152,8884.0
2018-02-08 13:40:00,25.48,25.61,25.48,25.61,29106.0,21.5321,21.642,21.5321,21.642,29106.0
2018-02-08 13:45:00,25.62,25.69,25.59,25.59,12894.0,21.6504,21.7096,21.6251,21.6251,12894.0
2018-02-08 13:50:00,25.6,25.64,25.57,25.61,13408.0,21.6335,21.6673,21.6082,21.642,13408.0
2018-02-08 13:55:00,25.6,25.64,25.54,25.64,13200.0,21.6335,21.6673,21.5828,21.6673,13200.0
2018-02-08 14:00:00,25.63,25.63,25.49,25.49,17136.0,21.6589,21.6589,21.5406,21.5406,17136.0
2018-02-08 14:05:00,25.52,25.55,25.5,25.54,12170.0,21.5659,21.5913,21.549,21.5828,12170.0
2018-02-08 14:10:00,25.55,25.61,25.54,25.59,21180.0,21.5913,21.642,21.5828,21.6251,21180.0
2018-02-08 14:15:00,25.6,25.68,25.58,25.65,17052.0,21.6335,21.7011,21.6166,21.6758,17052.0
2018-02-08 14:20:00,25.67,25.7,25.61,25.63,27870.0,21.6927,21.718,21.642,21.6589,27870.0
2018-02-08 14:25:00,25.61,25.61,25.53,25.55,28588.0,21.642,21.642,21.5744,21.5913,28588.0
2018-02-08 14:30:00,25.54,25.54,25.48,25.5,24202.0,21.5828,21.5828,21.5321,21.549,24202.0
2018-02-08 14:35:00,25.51,25.58,25.47,25.58,25666.0,21.5575,21.6166,21.5237,21.6166,25666.0
2018-02-08 14:40:00,25.59,25.62,25.57,25.61,16444.0,21.6251,21.6504,21.6082,21.642,16444.0
2018-02-08 14:45:00,25.61,25.68,25.61,25.68,18782.0,21.642,21.7011,21.642,21.7011,18782.0
2018-02-08 14:50:00,25.68,25.68,25.58,25.59,22304.0,21.7011,21.7011,21.6166,21.6251,22304.0
2018-02-08 14:55:00,25.58,25.64,25.55,25.61,25088.0,21.6166,21.6673,21.5913,21.642,25088.0
2018-02-08 15:00:00,25.62,25.66,25.57,25.64,32416.0,21.6504,21.6842,21.6082,21.6673,32416.0
2018-02-08 15:05:00,25.66,25.67,25.58,25.58,28740.0,21.6842,21.6927,21.6166,21.6166,28740.0
2018-02-08 15:10:00,25.54,25.57,25.47,25.49,30630.0,21.5828,21.6082,21.5237,21.5406,30630.0
2018-02-08 15:15:00,25.48,25.57,25.48,25.54,29314.0,21.5321,21.6082,21.5321,21.5828,29314.0
2018-02-08 15:20:00,25.53,25.63,25.5,25.57,34008.0,21.5744,21.6589,21.549,21.6082,34008.0
2018-02-08 15:25:00,25.58,25.7,25.58,25.61,38296.0,21.6166,21.718,21.6166,21.642,38296.0
2018-02-08 15:30:00,25.61,25.64,25.55,25.55,42642.0,21.642,21.6673,21.5913,21.5913,42642.0
2018-02-08 15:35:00,25.55,25.57,25.51,25.56,72832.0,21.5913,21.6082,21.5575,21.5997,72832.0
2018-02-08 15:40:00,25.56,25.71,25.55,25.71,73994.0,21.5997,21.7265,21.5913,21.7265,73994.0
2018-02-08 15:45:00,25.7,25.71,25.56,25.64,131568.0,21.718,21.7265,21.5997,21.6673,131568.0
2018-02-08 15:50:00,25.64,25.69,25.61,25.67,189720.0,21.6673,21.7096,21.642,21.6927,189720.0
2018-02-08 15:55:00,25.67,25.67,25.39,25.39,172672.0,21.6927,21.6927,21.4561,21.4561,172672.0
2018-02-09 09:30:00,25.72,25.8,25.53,25.56,90650.0,21.7349,21.8025,21.5744,21.5997,90650.0
2018-02-09 09:35:00,25.55,25.61,25.44,25.55,26158.0,21.5913,21.642,21.4983,21.5913,26158.0
2018-02-09 09:40:00,25.48,25.67,25.47,25.6,35564.0,21.5321,21.6927,21.5237,21.6335,35564.0
2018-02-09 09:45:00,25.67,25.71,25.61,25.61,17226.0,21.6927,21.7265,21.642,21.642,17226.0
2018-02-09 09:50:00,25.63,25.85,25.62,25.85,32726.0,21.6589,21.8448,21.6504,21.8448,32726.0
2018-02-09 09:55:00,25.86,25.89,25.68,25.75,33592.0,21.8532,21.8786,21.7011,21.7603,33592.0
2018-02-09 10:00:00,25.74,25.78,25.62,25.62,34060.0,21.7518,21.7856,21.6504,21.6504,34060.0
2018-02-09 10:05:00,25.66,25.74,25.62,25.72,40246.0,21.6842,21.7518,21.6504,21.7349,40246.0
2018-02-09 10:10:00,25.71,25.74,25.63,25.63,63742.0,21.7265,21.7518,21.6589,21.6589,63742.0
2018-02-09 10:15:00,25.61,25.61,25.54,25.56,35060.0,21.642,21.642,21.5828,21.5997,35060.0
2018-02-09 10:20:00,25.57,25.61,25.55,25.61,40516.0,21.6082,21.642,21.5913,21.642,40516.0
2018-02-09 10:25:00,25.59,25.68,25.59,25.64,57800.0,21.6251,21.7011,21.6251,21.6673,57800.0
2018-02-09 10:30:00,25.63,25.63,25.55,25.6,43060.0,21.6589,21.6589,21.5913,21.6335,43060.0
2018-02-09 10:35:00,25.6,25.6,25.5,25.5,61302.0,21.6335,21.6335,21.549,21.549,61302.0
2018-02-09 10:40:00,25.5,25.51,25.42,25.42,45712.0,21.549,21.5575,21.4814,21.4814,45712.0
2018-02-09 10:45:00,25.41,25.46,25.31,25.36,46570.0,21.473,21.5152,21.3885,21.4307,46570.0
2018-02-09 10:50:00,25.37,25.6,25.32,25.6,90818.0,21.4392,21.6335,21.3969,21.6335,90818.0
2018-02-09 10:55:00,25.61,25.61,25.55,25.6,44740.0,21.642,21.642,21.5913,21.6335,44740.0
2018-02-09 11:00:00,25.61,25.68,25.54,25.66,45322.0,21.642,21.7011,21.5828,21.6842,45322.0
2018-02-09 11:05:00,25.67,25.68,25.53,25.57,29640.0,21.6927,21.7011,21.5744,21.6082,29640.0
2018-02-09 11:10:00,25.55,25.6,25.54,25.58,21820.0,21.5913,21.6335,21.5828,21.6166,21820.0
2018-02-09 11:15:00,25.58,25.58,25.46,25.48,65644.0,21.6166,21.6166,21.5152,21.5321,65644.0
2018-02-09 11:20:00,25.49,25.52,25.43,25.43,16942.0,21.5406,21.5659,21.4899,21.4899,16942.0
2018-02-09 11:25:00,25.42,25.54,25.41,25.52,56226.0,21.4814,21.5828,21.473,21.5659,56226.0
2018-02-09 11:30:00,25.5,25.6,25.5,25.57,24274.0,21.549,21.6335,21.549,21.6082,24274.0
2018-02-09 11:35:00,25.56,25.64,25.52,25.52,196882.0,21.5997,21.6673,21.5659,21.5659,196882.0
2018-02-09 11:40:00,25.51,25.52,25.34,25.35,28618.0,21.5575,21.5659,21.4138,21.4223,28618.0
2018-02-09 11:45:00,25.34,25.42,25.3,25.31,41244.0,21.4138,21.4814,21.38,21.3885,41244.0
2018-02-09 11:50:00,25.32,25.33,25.24,25.29,28080.0,21.3969,21.4054,21.3293,21.3716,28080.0
2018-02-09 11:55:00,25.3,25.35,25.25,25.25,30224.0,21.38,21.4223,21.3378,21.3378,30224.0
2018-02-09 12:00:00,25.24,25.28,25.21,25.22,23032.0,21.3293,21.3631,21.304,21.3124,23032.0
2018-02-09 12:05:00,25.22,25.23,25.04,25.04,28324.0,21.3124,21.3209,21.1603,21.1603,28324.0
2018-02-09 12:10:00,25.05,25.14,25.0,25.0,20954.0,21.1687,21.2448,21.1265,21.1265,20954.0
2018-02-09 12:15:00,25.03,25.1,25.0,25.05,23012.0,21.1518,21.211,21.1265,21.1687,23012.0
2018-02-09 12:20:00,25.04,25.18,25.04,25.09,32904.0,21.1603,21.2786,21.1603,21.2025,32904.0
2018-02-09 12:25:00,25.07,25.09,24.94,24.96,17638.0,21.1856,21.2025,21.0758,21.0927,17638.0
2018-02-09 12:30:00,24.95,24.99,24.92,24.95,20728.0,21.0842,21.118,21.0589,21.0842,20728.0
2018-02-09 12:35:00,24.93,24.97,24.91,24.92,14964.0,21.0673,21.1011,21.0504,21.0589,14964.0
2018-02-09 12:40:00,24.9,24.93,24.82,24.84,18172.0,21.042,21.0673,20.9744,20.9913,18172.0
2018-02-09 12:45:00,24.82,24.88,24.82,24.84,26900.0,20.9744,21.0251,20.9744,20.9913,26900.0
2018-02-09 12:50:00,24.85,24.96,24.84,24.95,25084.0,20.9997,21.0927,20.9913,21.0842,25084.0
2018-02-09 12:55:00,24.96,25.14,24.96,25.14,20560.0,21.0927,21.2448,21.0927,21.2448,20560.0
2018-02-09 13:00:00,25.13,25.14,25.06,25.14,37956.0,21.2363,21.2448,21.1772,21.2448,37956.0
2018-02-09 13:05:00,25.14,25.28,25.14,25.25,130712.0,21.2448,21.3631,21.2448,21.3378,130712.0
2018-02-09 13:10:00,25.25,25.25,25.02,25.1,102680.0,21.3378,21.3378,21.1434,21.211,102680.0
2018-02-09 13:15:00,25.13,25.25,25.13,25.25,37812.0,21.2363,21.3378,21.2363,21.3378,37812.0
2018-02-09 13:20:00,25.25,25.26,25.2,25.2,44680.0,21.3378,21.3462,21.2955,21.2955,44680.0
2018-02-09 13:25:00,25.2,25.24,25.2,25.22,39302.0,21.2955,21.3293,21.2955,21.3124,39302.0
2018-02-09 13:30:00,25.21,25.25,25.2,25.2,41898.0,21.304,21.3378,21.2955,21.2955,41898.0
2018-02-09 13:35:00,25.2,25.24,25.07,25.08,78034.0,21.2955,21.3293,21.1856,21.1941,78034.0
2018-02-09 13:40:00,25.07,25.25,25.07,25.23,41332.0,21.1856,21.3378,21.1856,21.3209,41332.0
2018-02-09 13:45:00,25.23,25.3,25.21,25.29,68730.0,21.3209,21.38,21.304,21.3716,68730.0
2018-02-09 13:50:00,25.29,25.41,25.29,25.4,21034.0,21.3716,21.473,21.3716,21.4645,21034.0
2018-02-09 13:55:00,25.42,25.49,25.32,25.32,22330.0,21.4814,21.5406,21.3969,21.3969,22330.0
2018-02-09 14:00:00,25.34,25.59,25.33,25.47,22350.0,21.4138,21.6251,21.4054,21.5237,22350.0
2018-02-09 14:05:00,25.46,25.53,25.41,25.5,24646.0,21.5152,21.5744,21.473,21.549,24646.0
2018-02-09 14:10:00,25.52,25.59,25.46,25.55,23058.0,21.5659,21.6251,21.5152,21.5913,23058.0
2018-02-09 14:15:00,25.54,25.61,25.46,25.59,31930.0,21.5828,21.642,21.5152,21.6251,31930.0
2018-02-09 14:20:00,25.59,25.64,25.55,25.64,17032.0,21.6251,21.6673,21.5913,21.6673,17032.0
2018-02-09 14:25:00,25.65,25.69,25.5,25.51,37774.0,21.6758,21.7096,21.549,21.5575,37774.0
2018-02-09 14:30:00,25.52,25.56,25.5,25.52,107306.0,21.5659,21.5997,21.549,21.5659,107306.0
2018-02-09 14:35:00,25.5,25.66,25.5,25.66,64856.0,21.549,21.6842,21.549,21.6842,64856.0
2018-02-09 14:40:00,25.67,25.72,25.61,25.72,26320.0,21.6927,21.7349,21.642,21.7349,26320.0
2018-02-09 14:45:00,25.73,25.79,25.7,25.76,29786.0,21.7434,21.7941,21.718,21.7687,29786.0
2018-02-09 14:50:00,25.77,25.88,25.75,25.83,22344.0,21.7772,21.8701,21.7603,21.8279,22344.0
2018-02-09 14:55:00,25.8,25.82,25.73,25.73,20986.0,21.8025,21.8194,21.7434,21.7434,20986.0
2018-02-09 15:00:00,25.71,25.74,25.62,25.68,30664.0,21.7265,21.7518,21.6504,21.7011,30664.0
2018-02-09 15:05:00,25.67,25.7,25.53,25.6,26490.0,21.6927,21.718,21.5744,21.6335,26490.0
2018-02-09 15:10:00,25.59,25.75,25.56,25.75,79314.0,21.6251,21.7603,21.5997,21.7603,79314.0
2018-02-09 15:15:00,25.78,25.79,25.72,25.72,24016.0,21.7856,21.7941,21.7349,21.7349,24016.0
2018-02-09 15:20:00,25.74,25.81,25.74,25.77,33664.0,21.7518,21.811,21.7518,21.7772,33664.0
2018-02-09 15:25:00,25.76,25.84,25.72,25.83,30188.0,21.7687,21.8363,21.7349,21.8279,30188.0
2018-02-09 15:30:00,25.83,25.93,25.81,25.91,43178.0,21.8279,21.9124,21.811,21.8955,43178.0
2018-02-09 15:35:00,25.93,25.93,25.82,25.83,34126.0,21.9124,21.9124,21.8194,21.8279,34126.0
2018-02-09 15:40:00,25.84,25.98,25.84,25.98,35392.0,21.8363,21.9546,21.8363,21.9546,35392.0
2018-02-09 15:45:00,25.99,26.12,25.98,26.09,78914.0,21.9631,22.073,21.9546,22.0476,78914.0
2018-02-09 15:50:00,26.1,26.15,26.05,26.07,105946.0,22.0561,22.0983,22.0138,22.0307,105946.0
2018-02-09 15:55:00,26.06,26.06,25.86,25.91,228552.0,22.0223,22.0223,21.8532,21.8955,228552.0
2018-02-12 09:30:00,26.11,26.25,25.97,26.18,53484.0,22.0645,22.1828,21.9462,22.1237,53484.0
2018-02-12 09:35:00,26.17,26.23,25.95,25.98,56202.0,22.1152,22.1659,21.9293,21.9546,56202.0
2018-02-12 09:40:00,25.93,26.09,25.92,26.02,54180.0,21.9124,22.0476,21.9039,21.9885,54180.0
2018-02-12 09:45:00,25.99,26.02,25.7,25.79,40094.0,21.9631,21.9885,21.718,21.7941,40094.0
2018-02-12 09:50:00,25.77,25.84,25.73,25.8,54874.0,21.7772,21.8363,21.7434,21.8025,54874.0
2018-02-12 09:55:00,25.79,25.86,25.7,25.74,83172.0,21.7941,21.8532,21.718,21.7518,83172.0
2018-02-12 10:00:00,25.75,25.86,25.72,25.82,64202.0,21.7603,21.8532,21.7349,21.8194,64202.0
2018-02-12 10:05:00,25.83,25.85,25.59,25.63,74564.0,21.8279,21.8448,21.6251,21.6589,74564.0
2018-02-12 10:10:00,25.6,25.7,25.58,25.67,36828.0,21.6335,21.718,21.6166,21.6927,36828.0
2018-02-12 10:15:00,25.67,25.67,25.53,25.55,82918.0,21.6927,21.6927,21.5744,21.5913,82918.0
2018-02-12 10:20:00,25.54,25.55,25.43,25.5,52982.0,21.5828,21.5913,21.4899,21.549,52982.0
2018-02-12 10:25:00,25.5,25.5,25.36,25.44,93098.0,21.549,21.549,21.4307,21.4983,93098.0
2018-02-12 10:30:00,25.45,25.67,25.43,25.65,58994.0,21.5068,21.6927,21.4899,21.6758,58994.0
2018-02-12 10:35:00,25.65,25.69,25.59,25.61,37416.0,21.6758,21.7096,21.6251,21.642,37416.0
2018-02-12 10:40:00,25.58,25.61,25.53,25.53,41078.0,21.6166,21.642,21.5744,21.5744,41078.0
2018-02-12 10:45:00,25.53,25.63,25.52,25.63,46274.0,21.5744,21.6589,21.5659,21.6589,46274.0
2018-02-12 10:50:00,25.63,25.73,25.62,25.72,62048.0,21.6589,21.7434,21.6504,21.7349,62048.0
2018-02-12 10:55:00,25.73,25.75,25.7,25.7,21392.0,21.7434,21.7603,21.718,21.718,21392.0
2018-02-12 11:00:00,25.7,25.71,25.53,25.58,25078.0,21.718,21.7265,21.5744,21.6166,25078.0
2018-02-12 11:05:00,25.57,25.6,25.52,25.53,15730.0,21.6082,21.6335,21.5659,21.5744,15730.0
2018-02-12 11:10:00,25.52,25.61,25.46,25.61,24622.0,21.5659,21.642,21.5152,21.642,24622.0
2018-02-12 11:15:00,25.63,25.73,25.6,25.72,54646.0,21.6589,21.7434,21.6335,21.7349,54646.0
2018-02-12 11:20:00,25.73,25.75,25.67,25.73,18666.0,21.7434,21.7603,21.6927,21.7434,18666.0
2018-02-12 11:25:00,25.72,25.72,25.64,25.64,48428.0,21.7349,21.7349,21.6673,21.6673,48428.0
2018-02-12 11:30:00,25.64,25.67,25.61,25.65,47376.0,21.6673,21.6927,21.642,21.6758,47376.0
2018-02-12 11:35:00,25.64,25.8,25.64,25.8,48896.0,21.6673,21.8025,21.6673,21.8025,48896.0
2018-02-12 11:40:00,25.81,25.83,25.78,25.79,29344.0,21.811,21.8279,21.7856,21.7941,29344.0
2018-02-12 11:45:00,25.81,25.84,25.79,25.81,13318.0,21.811,21.8363,21.7941,21.811,13318.0
2018-02-12 11:50:00,25.82,25.85,25.8,25.85,28432.0,21.8194,21.8448,21.8025,21.8448,28432.0
2018-02-12 11:55:00,25.85,25.91,25.83,25.86,45640.0,21.8448,21.8955,21.8279,21.8532,45640.0
2018-02-12 12:00:00,25.86,25.89,25.83,25.89,22994.0,21.8532,21.8786,21.8279,21.8786,22994.0
2018-02-12 12:05:00,25.89,25.89,25.77,25.84,23178.0,21.8786,21.8786,21.7772,21.8363,23178.0
2018-02-12 12:10:00,25.85,25.93,25.83,25.93,26064.0,21.8448,21.9124,21.8279,21.9124,26064.0
2018-02-12 12:15:00,25.93,26.0,25.93,25.96,34624.0,21.9124,21.9715,21.9124,21.9377,34624.0
2018-02-12 12:20:00,25.95,25.95,25.87,25.95,23558.0,21.9293,21.9293,21.8617,21.9293,23558.0
2018-02-12 12:25:00,25.94,25.94,25.86,25.86,19324.0,21.9208,21.9208,21.8532,21.8532,19324.0
2018-02-12 12:30:00,25.86,25.86,25.81,25.83,17022.0,21.8532,21.8532,21.811,21.8279,17022.0
2018-02-12 12:35:00,25.83,25.92,25.81,25.92,20706.0,21.8279,21.9039,21.811,21.9039,20706.0
2018-02-12 12:40:00,25.91,25.93,25.86,25.9,27226.0,21.8955,21.9124,21.8532,21.887,27226.0
2018-02-12 12:45:00,25.92,25.98,25.92,25.93,18700.0,21.9039,21.9546,21.9039,21.9124,18700.0
2018-02-12 12:50:00,25.93,26.02,25.92,26.01,18822.0,21.9124,21.9885,21.9039,21.98,18822.0
2018-02-12 12:55:00,25.99,25.99,25.9,25.91,21600.0,21.9631,21.9631,21.887,21.8955,21600.0
2018-02-12 13:00:00,25.93,25.93,25.88,25.91,13400.0,21.9124,21.9124,21.8701,21.8955,13400.0
2018-02-12 13:05:00,25.89,25.89,25.83,25.83,12952.0,21.8786,21.8786,21.8279,21.8279,12952.0
2018-02-12 13:10:00,25.83,25.91,25.83,25.91,12600.0,21.8279,21.8955,21.8279,21.8955,12600.0
2018-02-12 13:15:00,25.91,25.93,25.88,25.9,11882.0,21.8955,21.9124,21.8701,21.887,11882.0
2018-02-12 13:20:00,25.89,26.0,25.87,25.99,11188.0,21.8786,21.9715,21.8617,21.9631,11188.0
2018-02-12 13:25:00,25.98,26.02,25.98,26.02,18056.0,21.9546,21.9885,21.9546,21.9885,18056.0
2018-02-12 13:30:00,25.99,25.99,25.96,25.97,10924.0,21.9631,21.9631,21.9377,21.9462,10924.0
2018-02-12 13:35:00,25.98,25.99,25.93,25.98,25062.0,21.9546,21.9631,21.9124,21.9546,25062.0
2018-02-12 13:40:00,25.99,25.99,25.9,25.92,20800.0,21.9631,21.9631,21.887,21.9039,20800.0
2018-02-12 13:45:00,25.91,25.96,25.9,25.95,17400.0,21.8955,21.9377,21.887,21.9293,17400.0
2018-02-12 13:50:00,25.95,26.08,25.95,26.08,17884.0,21.9293,22.0392,21.9293,22.0392,17884.0
2018-02-12 13:55:00,26.06,26.11,26.04,26.06,29134.0,22.0223,22.0645,22.0054,22.0223,29134.0
2018-02-12 14:00:00,26.05,26.08,26.05,26.08,20634.0,22.0138,22.0392,22.0138,22.0392,20634.0
2018-02-12 14:05:00,26.08,26.1,26.0,26.01,26326.0,22.0392,22.0561,21.9715,21.98,26326.0
2018-02-12 14:10:00,26.0,26.05,26.0,26.03,24720.0,21.9715,22.0138,21.9715,21.9969,24720.0
2018-02-12 14:15:00,26.03,26.05,25.99,26.02,16002.0,21.9969,22.0138,21.9631,21.9885,16002.0
2018-02-12 14:20:00,26.01,26.07,25.99,26.03,20400.0,21.98,22.0307,21.9631,21.9969,20400.0
2018-02-12 14:25:00,26.03,26.14,26.03,26.14,26750.0,21.9969,22.0899,21.9969,22.0899,26750.0
2018-02-12 14:30:00,26.14,26.15,26.09,26.09,23920.0,22.0899,22.0983,22.0476,22.0476,23920.0
2018-02-12 14:35:00,26.09,26.15,26.09,26.11,21858.0,22.0476,22.0983,22.0476,22.0645,21858.0
2018-02-12 14:40:00,26.1,26.13,26.07,26.07,21820.0,22.0561,22.0814,22.0307,22.0307,21820.0
2018-02-12 14:45:00,26.05,26.09,26.04,26.06,23358.0,22.0138,22.0476,22.0054,22.0223,23358.0
2018-02-12 14:50:00,26.06,26.1,26.02,26.1,19200.0,22.0223,22.0561,21.9885,22.0561,19200.0
2018-02-12 14:55:00,26.09,26.16,26.08,26.14,31244.0,22.0476,22.1068,22.0392,22.0899,31244.0
2018-02-12 15:00:00,26.14,26.18,26.13,26.17,32696.0,22.0899,22.1237,22.0814,22.1152,32696.0
2018-02-12 15:05:00,26.17,26.2,26.17,26.18,24750.0,22.1152,22.1406,22.1152,22.1237,24750.0
2018-02-12 15:10:00,26.18,26.29,26.16,26.28,33220.0,22.1237,22.2166,22.1068,22.2082,33220.0
2018-02-12 15:15:00,26.27,26.27,26.22,26.22,23732.0,22.1997,22.1997,22.1575,22.1575,23732.0
2018-02-12 15:20:00,26.22,26.3,26.22,26.25,34248.0,22.1575,22.2251,22.1575,22.1828,34248.0
2018-02-12 15:25:00,26.25,26.27,26.18,26.2,36050.0,22.1828,22.1997,22.1237,22.1406,36050.0
2018-02-12 15:30:00,26.2,26.21,26.16,26.18,57768.0,22.1406,22.149,22.1068,22.1237,57768.0
2018-02-12 15:35:00,26.18,26.18,26.12,26.15,68974.0,22.1237,22.1237,22.073,22.0983,68974.0
2018-02-12 15:40:00,26.15,26.26,26.15,26.25,103678.0,22.0983,22.1913,22.0983,22.1828,103678.0
2018-02-12 15:45:00,26.25,26.26,26.06,26.1,136698.0,22.1828,22.1913,22.0223,22.0561,136698.0
2018-02-12 15:50:00,26.1,26.26,26.09,26.23,154840.0,22.0561,22.1913,22.0476,22.1659,154840.0
2018-02-12 15:55:00,26.23,26.24,26.17,26.2,221858.0,22.1659,22.1744,22.1152,22.1406,221858.0
2018-02-13 09:30:00,26.14,26.32,26.14,26.25,36950.0,22.0899,22.242,22.0899,22.1828,36950.0
2018-02-13 09:35:00,26.27,26.29,26.06,26.25,21000.0,22.1997,22.2166,22.0223,22.1828,21000.0
2018-02-13 09:40:00,26.24,26.38,26.21,26.32,11400.0,22.1744,22.2927,22.149,22.242,11400.0
2018-02-13 09:45:00,26.33,26.41,26.31,26.32,10400.0,22.2504,22.318,22.2335,22.242,10400.0
2018-02-13 09:50:00,26.31,26.35,26.25,26.3,19200.0,22.2335,22.2673,22.1828,22.2251,19200.0
2018-02-13 09:55:00,26.29,26.3,26.02,26.05,14488.0,22.2166,22.2251,21.9885,22.0138,14488.0
2018-02-13 10:00:00,26.05,26.06,25.93,25.93,4200.0,22.0138,22.0223,21.9124,21.9124,4200.0
2018-02-13 10:05:00,25.96,25.96,25.84,25.84,11114.0,21.9377,21.9377,21.8363,21.8363,11114.0
2018-02-13 10:10:00,25.86,25.92,25.84,25.86,26900.0,21.8532,21.9039,21.8363,21.8532,26900.0
2018-02-13 10:15:00,25.88,25.9,25.83,25.83,23938.0,21.8701,21.887,21.8279,21.8279,23938.0
2018-02-13 10:20:00,25.86,25.88,25.79,25.83,18000.0,21.8532,21.8701,21.7941,21.8279,18000.0
2018-02-13 10:25:00,25.84,25.86,25.75,25.75,9800.0,21.8363,21.8532,21.7603,21.7603,9800.0
2018-02-13 10:30:00,25.76,25.79,25.62,25.62,27032.0,21.7687,21.7941,21.6504,21.6504,27032.0
2018-02-13 10:35:00,25.63,25.75,25.6,25.75,37466.0,21.6589,21.7603,21.6335,21.7603,37466.0
2018-02-13 10:40:00,25.75,25.76,25.71,25.74,46558.0,21.7603,21.7687,21.7265,21.7518,46558.0
2018-02-13 10:45:00,25.72,26.0,25.72,25.96,60490.0,21.7349,21.9715,21.7349,21.9377,60490.0
2018-02-13 10:50:00,25.93,25.93,25.9,25.92,2000.0,21.9124,21.9124,21.887,21.9039,2000.0
2018-02-13 10:55:00,25.93,25.99,25.88,25.96,23692.0,21.9124,21.9631,21.8701,21.9377,23692.0
2018-02-13 11:00:00,25.94,25.96,25.84,25.84,15164.0,21.9208,21.9377,21.8363,21.8363,15164.0
2018-02-13 11:05:00,25.84,25.86,25.77,25.83,23170.0,21.8363,21.8532,21.7772,21.8279,23170.0
2018-02-13 11:10:00,25.82,25.9,25.79,25.89,18258.0,21.8194,21.887,21.7941,21.8786,18258.0
2018-02-13 11:15:00,25.87,25.9,25.81,25.89,14210.0,21.8617,21.887,21.811,21.8786,14210.0
2018-02-13 11:20:00,25.91,25.91,25.85,25.91,20456.0,21.8955,21.8955,21.8448,21.8955,20456.0
2018-02-13 11:25:00,25.91,25.93,25.82,25.82,17690.0,21.8955,21.9124,21.8194,21.8194,17690.0
2018-02-13 11:30:00,25.83,25.86,25.8,25.8,43630.0,21.8279,21.8532,21.8025,21.8025,43630.0
2018-02-13 11:35:00,25.78,25.84,25.78,25.84,12000.0,21.7856,21.8363,21.7856,21.8363,12000.0
2018-02-13 11:40:00,25.84,25.87,25.82,25.86,13422.0,21.8363,21.8617,21.8194,21.8532,13422.0
2018-02-13 11:45:00,25.86,25.94,25.86,25.94,10000.0,21.8532,21.9208,21.8532,21.9208,10000.0
2018-02-13 11:50:00,25.93,25.93,25.84,25.86,9582.0,21.9124,21.9124,21.8363,21.8532,9582.0
2018-02-13 11:55:00,25.86,25.91,25.85,25.86,18342.0,21.8532,21.8955,21.8448,21.8532,18342.0
2018-02-13 12:00:00,25.88,25.88,25.8,25.81,11166.0,21.8701,21.8701,21.8025,21.811,11166.0
2018-02-13 12:05:00,25.81,25.84,25.79,25.82,10306.0,21.811,21.8363,21.7941,21.8194,10306.0
2018-02-13 12:10:00,25.84,25.85,25.81,25.85,17230.0,21.8363,21.8448,21.811,21.8448,17230.0
2018-02-13 12:15:00,25.85,25.87,25.81,25.86,13882.0,21.8448,21.8617,21.811,21.8532,13882.0
2018-02-13 12:20:00,25.87,25.92,25.86,25.9,23800.0,21.8617,21.9039,21.8532,21.887,23800.0
2018-02-13 12:25:00,25.89,25.93,25.87,25.92,13958.0,21.8786,21.9124,21.8617,21.9039,13958.0
2018-02-13 12:30:00,25.91,25.91,25.88,25.89,8204.0,21.8955,21.8955,21.8701,21.8786,8204.0
2018-02-13 12:35:00,25.88,25.9,25.85,25.85,8800.0,21.8701,21.887,21.8448,21.8448,8800.0
2018-02-13 12:40:00,25.84,25.99,25.84,25.99,30268.0,21.8363,21.9631,21.8363,21.9631,30268.0
2018-02-13 12:45:00,25.99,25.99,25.9,25.92,11804.0,21.9631,21.9631,21.887,21.9039,11804.0
2018-02-13 12:50:00,25.93,26.0,25.93,26.0,21600.0,21.9124,21.9715,21.9124,21.9715,21600.0
2018-02-13 12:55:00,25.98,25.98,25.93,25.93,10000.0,21.9546,21.9546,21.9124,21.9124,10000.0
2018-02-13 13:00:00,25.93,25.99,25.9,25.97,17028.0,21.9124,21.9631,21.887,21.9462,17028.0
2018-02-13 13:05:00,25.95,25.99,25.93,25.93,6600.0,21.9293,21.9631,21.9124,21.9124,6600.0
2018-02-13 13:10:00,25.93,25.98,25.92,25.98,13820.0,21.9124,21.9546,21.9039,21.9546,13820.0
2018-02-13 13:15:00,26.0,26.08,25.98,26.07,17606.0,21.9715,22.0392,21.9546,22.0307,17606.0
2018-02-13 13:20:00,26.07,26.11,26.04,26.09,24802.0,22.0307,22.0645,22.0054,22.0476,24802.0
2018-02-13 13:25:00,26.09,26.1,26.05,26.07,19080.0,22.0476,22.0561,22.0138,22.0307,19080.0
2018-02-13 13:30:00,26.06,26.09,26.04,26.09,20548.0,22.0223,22.0476,22.0054,22.0476,20548.0
2018-02-13 13:35:00,26.09,26.14,26.07,26.11,20160.0,22.0476,22.0899,22.0307,22.0645,20160.0
2018-02-13 13:40:00,26.11,26.11,26.06,26.09,8444.0,22.0645,22.0645,22.0223,22.0476,8444.0
2018-02-13 13:45:00,26.09,26.09,26.04,26.06,19346.0,22.0476,22.0476,22.0054,22.0223,19346.0
2018-02-13 13:50:00,26.06,26.06,26.0,26.02,11812.0,22.0223,22.0223,21.9715,21.9885,11812.0
2018-02-13 13:55:00,26.0,26.05,25.99,26.03,30198.0,21.9715,22.0138,21.9631,21.9969,30198.0
2018-02-13 14:00:00,26.03,26.06,26.01,26.04,15118.0,21.9969,22.0223,21.98,22.0054,15118.0
2018-02-13 14:05:00,26.04,26.09,26.03,26.09,13274.0,22.0054,22.0476,21.9969,22.0476,13274.0
2018-02-13 14:10:00,26.09,26.13,26.07,26.07,20306.0,22.0476,22.0814,22.0307,22.0307,20306.0
2018-02-13 14:15:00,26.07,26.13,26.07,26.08,18054.0,22.0307,22.0814,22.0307,22.0392,18054.0
2018-02-13 14:20:00,26.08,26.1,26.06,26.07,13508.0,22.0392,22.0561,22.0223,22.0307,13508.0
2018-02-13 14:25:00,26.06,26.14,26.06,26.13,50832.0,22.0223,22.0899,22.0223,22.0814,50832.0
2018-02-13 14:30:00,26.12,26.14,26.09,26.13,22634.0,22.073,22.0899,22.0476,22.0814,22634.0
2018-02-13 14:35:00,26.14,26.17,26.13,26.13,14328.0,22.0899,22.1152,22.0814,22.0814,14328.0
2018-02-13 14:40:00,26.13,26.16,26.11,26.14,12612.0,22.0814,22.1068,22.0645,22.0899,12612.0
2018-02-13 14:45:00,26.14,26.17,26.1,26.14,18420.0,22.0899,22.1152,22.0561,22.0899,18420.0
2018-02-13 14:50:00,26.14,26.33,26.14,26.23,72216.0,22.0899,22.2504,22.0899,22.1659,72216.0
2018-02-13 14:55:00,26.22,26.24,26.2,26.2,17316.0,22.1575,22.1744,22.1406,22.1406,17316.0
2018-02-13 15:00:00,26.19,26.21,26.15,26.15,72854.0,22.1321,22.149,22.0983,22.0983,72854.0
2018-02-13 15:05:00,26.16,26.31,26.16,26.25,56716.0,22.1068,22.2335,22.1068,22.1828,56716.0
2018-02-13 15:10:00,26.24,26.32,26.23,26.32,35134.0,22.1744,22.242,22.1659,22.242,35134.0
2018-02-13 15:15:00,26.31,26.43,26.3,26.33,51250.0,22.2335,22.3349,22.2251,22.2504,51250.0
2018-02-13 15:20:00,26.34,26.34,26.28,26.31,31854.0,22.2589,22.2589,22.2082,22.2335,31854.0
2018-02-13 15:25:00,26.3,26.36,26.29,26.33,36418.0,22.2251,22.2758,22.2166,22.2504,36418.0
2018-02-13 15:30:00,26.32,26.36,26.3,26.36,32686.0,22.242,22.2758,22.2251,22.2758,32686.0
2018-02-13 15:35:00,26.35,26.43,26.35,26.4,43610.0,22.2673,22.3349,22.2673,22.3096,43610.0
2018-02-13 15:40:00,26.4,26.43,26.33,26.33,39504.0,22.3096,22.3349,22.2504,22.2504,39504.0
2018-02-13 15:45:00,26.34,26.4,26.34,26.36,38550.0,22.2589,22.3096,22.2589,22.2758,38550.0
2018-02-13 15:50:00,26.36,26.4,26.35,26.39,124262.0,22.2758,22.3096,22.2673,22.3011,124262.0
2018-02-13 15:55:00,26.39,26.41,26.37,26.38,134694.0,22.3011,22.318,22.2842,22.2927,134694.0
2018-02-14 09:30:00,26.22,26.53,26.14,26.49,72938.0,22.1575,22.4194,22.0899,22.3856,72938.0
2018-02-14 09:35:00,26.49,26.67,26.45,26.52,354494.0,22.3856,22.5377,22.3518,22.411,354494.0
2018-02-14 09:40:00,26.57,26.69,26.53,26.69,44050.0,22.4532,22.5546,22.4194,22.5546,44050.0
2018-02-14 09:45:00,26.63,26.68,26.47,26.53,30736.0,22.5039,22.5462,22.3687,22.4194,30736.0
2018-02-14 09:50:00,26.55,26.71,26.53,26.7,26112.0,22.4363,22.5715,22.4194,22.5631,26112.0
2018-02-14 09:55:00,26.7,26.79,26.61,26.64,30650.0,22.5631,22.6391,22.487,22.5124,30650.0
2018-02-14 10:00:00,26.64,26.66,26.5,26.52,13992.0,22.5124,22.5293,22.3941,22.411,13992.0
2018-02-14 10:05:00,26.53,26.61,26.53,26.61,14942.0,22.4194,22.487,22.4194,22.487,14942.0
2018-02-14 10:10:00,26.61,26.68,26.53,26.54,10914.0,22.487,22.5462,22.4194,22.4279,10914.0
2018-02-14 10:15:00,26.56,26.6,26.5,26.6,15718.0,22.4448,22.4786,22.3941,22.4786,15718.0
2018-02-14 10:20:00,26.59,26.65,26.55,26.55,39146.0,22.4701,22.5208,22.4363,22.4363,39146.0
2018-02-14 10:25:00,26.54,26.54,26.45,26.5,15280.0,22.4279,22.4279,22.3518,22.3941,15280.0
2018-02-14 10:30:00,26.5,26.59,26.5,26.5,281476.0,22.3941,22.4701,22.3941,22.3941,281476.0
2018-02-14 10:35:00,26.51,26.75,26.5,26.75,16690.0,22.4025,22.6053,22.3941,22.6053,16690.0
2018-02-14 10:40:00,26.75,26.81,26.73,26.75,19320.0,22.6053,22.656,22.5884,22.6053,19320.0
2018-02-14 10:45:00,26.75,26.88,26.75,26.82,21300.0,22.6053,22.7152,22.6053,22.6645,21300.0
2018-02-14 10:50:00,26.81,26.93,26.81,26.88,20918.0,22.656,22.7575,22.656,22.7152,20918.0
2018-02-14 10:55:00,26.88,26.89,26.78,26.79,19182.0,22.7152,22.7237,22.6307,22.6391,19182.0
2018-02-14 11:00:00,26.8,26.81,26.71,26.71,25992.0,22.6476,22.656,22.5715,22.5715,25992.0
2018-02-14 11:05:00,26.67,26.75,26.65,26.73,16400.0,22.5377,22.6053,22.5208,22.5884,16400.0
2018-02-14 11:10:00,26.71,26.81,26.7,26.81,21620.0,22.5715,22.656,22.5631,22.656,21620.0
2018-02-14 11:15:00,26.82,26.91,26.8,26.91,14800.0,22.6645,22.7406,22.6476,22.7406,14800.0
2018-02-14 11:20:00,26.92,26.98,26.9,26.94,15094.0,22.749,22.7997,22.7321,22.7659,15094.0
2018-02-14 11:25:00,26.91,26.97,26.9,26.95,27362.0,22.7406,22.7913,22.7321,22.7744,27362.0
2018-02-14 11:30:00,26.95,26.98,26.94,26.95,29820.0,22.7744,22.7997,22.7659,22.7744,29820.0
2018-02-14 11:35:00,26.95,27.05,26.95,27.04,61650.0,22.7744,22.8589,22.7744,22.8504,61650.0
2018-02-14 11:40:00,27.05,27.13,27.02,27.09,52940.0,22.8589,22.9265,22.8335,22.8927,52940.0
2018-02-14 11:45:00,27.08,27.11,27.08,27.09,51822.0,22.8842,22.9096,22.8842,22.8927,51822.0
2018-02-14 11:50:00,27.1,27.1,27.04,27.08,270100.0,22.9011,22.9011,22.8504,22.8842,270100.0
2018-02-14 11:55:00,27.08,27.1,27.08,27.08,22980.0,22.8842,22.9011,22.8842,22.8842,22980.0
2018-02-14 12:00:00,27.08,27.25,27.08,27.18,30098.0,22.8842,23.0279,22.8842,22.9687,30098.0
2018-02-14 12:05:00,27.17,27.25,27.17,27.23,60756.0,22.9603,23.0279,22.9603,23.011,60756.0
2018-02-14 12:10:00,27.23,27.29,27.2,27.29,35844.0,23.011,23.0617,22.9856,23.0617,35844.0
2018-02-14 12:15:00,27.29,27.29,27.25,27.29,109600.0,23.0617,23.0617,23.0279,23.0617,109600.0
2018-02-14 12:20:00,27.28,27.36,27.25,27.33,61086.0,23.0532,23.1208,23.0279,23.0955,61086.0
2018-02-14 12:25:00,27.33,27.41,27.31,27.32,402498.0,23.0955,23.1631,23.0786,23.087,402498.0
2018-02-14 12:30:00,27.32,27.37,27.2,27.27,54340.0,23.087,23.1293,22.9856,23.0448,54340.0
2018-02-14 12:35:00,27.27,27.28,27.16,27.16,128996.0,23.0448,23.0532,22.9518,22.9518,128996.0
2018-02-14 12:40:00,27.16,27.18,27.06,27.18,56724.0,22.9518,22.9687,22.8673,22.9687,56724.0
2018-02-14 12:45:00,27.18,27.22,27.15,27.16,32136.0,22.9687,23.0025,22.9434,22.9518,32136.0
2018-02-14 12:50:00,27.15,27.21,27.15,27.19,8816.0,22.9434,22.9941,22.9434,22.9772,8816.0
2018-02-14 12:55:00,27.18,27.25,27.18,27.23,16052.0,22.9687,23.0279,22.9687,23.011,16052.0
2018-02-14 13:00:00,27.24,27.25,27.2,27.22,10672.0,23.0194,23.0279,22.9856,23.0025,10672.0
2018-02-14 13:05:00,27.23,27.29,27.22,27.29,17918.0,23.011,23.0617,23.0025,23.0617,17918.0
2018-02-14 13:10:00,27.29,27.36,27.29,27.34,38398.0,23.0617,23.1208,23.0617,23.1039,38398.0
2018-02-14 13:15:00,27.36,27.41,27.34,27.41,46210.0,23.1208,23.1631,23.1039,23.1631,46210.0
2018-02-14 13:20:00,27.41,27.45,27.4,27.42,33686.0,23.1631,23.1969,23.1546,23.1715,33686.0
2018-02-14 13:25:00,27.41,27.44,27.41,27.41,32702.0,23.1631,23.1884,23.1631,23.1631,32702.0
2018-02-14 13:30:00,27.4,27.51,27.39,27.48,173794.0,23.1546,23.2476,23.1462,23.2222,173794.0
2018-02-14 13:35:00,27.48,27.48,27.32,27.35,42040.0,23.2222,23.2222,23.087,23.1124,42040.0
2018-02-14 13:40:00,27.35,27.37,27.25,27.36,19008.0,23.1124,23.1293,23.0279,23.1208,19008.0
2018-02-14 13:45:00,27.36,27.39,27.32,27.37,29784.0,23.1208,23.1462,23.087,23.1293,29784.0
2018-02-14 13:50:00,27.38,27.46,27.36,27.44,25824.0,23.1377,23.2053,23.1208,23.1884,25824.0
2018-02-14 13:55:00,27.43,27.48,27.42,27.45,18422.0,23.18,23.2222,23.1715,23.1969,18422.0
2018-02-14 14:00:00,27.45,27.45,27.3,27.3,23630.0,23.1969,23.1969,23.0701,23.0701,23630.0
2018-02-14 14:05:00,27.29,27.3,27.27,27.27,28788.0,23.0617,23.0701,23.0448,23.0448,28788.0
2018-02-14 14:10:00,27.25,27.34,27.25,27.28,18804.0,23.0279,23.1039,23.0279,23.0532,18804.0
2018-02-14 14:15:00,27.29,27.3,27.24,27.25,18316.0,23.0617,23.0701,23.0194,23.0279,18316.0
2018-02-14 14:20:00,27.27,27.32,27.26,27.27,17926.0,23.0448,23.087,23.0363,23.0448,17926.0
2018-02-14 14:25:00,27.27,27.29,27.23,27.24,21364.0,23.0448,23.0617,23.011,23.0194,21364.0
2018-02-14 14:30:00,27.24,27.29,27.24,27.29,21548.0,23.0194,23.0617,23.0194,23.0617,21548.0
2018-02-14 14:35:00,27.28,27.34,27.28,27.33,15800.0,23.0532,23.1039,23.0532,23.0955,15800.0
2018-02-14 14:40:00,27.33,27.35,27.3,27.31,13924.0,23.0955,23.1124,23.0701,23.0786,13924.0
2018-02-14 14:45:00,27.31,27.31,27.27,27.29,68868.0,23.0786,23.0786,23.0448,23.0617,68868.0
2018-02-14 14:50:00,27.29,27.35,27.29,27.33,21264.0,23.0617,23.1124,23.0617,23.0955,21264.0
2018-02-14 14:55:00,27.34,27.36,27.32,27.33,60058.0,23.1039,23.1208,23.087,23.0955,60058.0
2018-02-14 15:00:00,27.34,27.38,27.33,27.36,33720.0,23.1039,23.1377,23.0955,23.1208,33720.0
2018-02-14 15:05:00,27.36,27.4,27.36,27.36,33770.0,23.1208,23.1546,23.1208,23.1208,33770.0
2018-02-14 15:10:00,27.35,27.35,27.32,27.34,54706.0,23.1124,23.1124,23.087,23.1039,54706.0
2018-02-14 15:15:00,27.34,27.4,27.33,27.38,48242.0,23.1039,23.1546,23.0955,23.1377,48242.0
2018-02-14 15:20:00,27.37,27.4,27.36,27.38,75862.0,23.1293,23.1546,23.1208,23.1377,75862.0
2018-02-14 15:25:00,27.38,27.41,27.36,27.36,52674.0,23.1377,23.1631,23.1208,23.1208,52674.0
2018-02-14 15:30:00,27.36,27.36,27.34,27.34,83772.0,23.1208,23.1208,23.1039,23.1039,83772.0
2018-02-14 15:35:00,27.34,27.34,27.31,27.33,110350.0,23.1039,23.1039,23.0786,23.0955,110350.0
2018-02-14 15:40:00,27.33,27.34,27.27,27.27,60968.0,23.0955,23.1039,23.0448,23.0448,60968.0
2018-02-14 15:45:00,27.27,27.36,27.27,27.36,119926.0,23.0448,23.1208,23.0448,23.1208,119926.0
2018-02-14 15:50:00,27.36,27.4,27.35,27.36,155548.0,23.1208,23.1546,23.1124,23.1208,155548.0
2018-02-14 15:55:00,27.36,27.36,27.31,27.32,271724.0,23.1208,23.1208,23.0786,23.087,271724.0
2018-02-15 09:30:00,27.45,27.45,27.17,27.23,52660.0,23.1969,23.1969,22.9603,23.011,52660.0
2018-02-15 09:35:00,27.25,27.35,27.21,27.33,16250.0,23.0279,23.1124,22.9941,23.0955,16250.0
2018-02-15 09:40:00,27.36,27.36,27.25,27.25,17670.0,23.1208,23.1208,23.0279,23.0279,17670.0
2018-02-15 09:45:00,27.24,27.31,27.21,27.25,32178.0,23.0194,23.0786,22.9941,23.0279,32178.0
2018-02-15 09:50:00,27.23,27.23,27.1,27.11,17800.0,23.011,23.011,22.9011,22.9096,17800.0
2018-02-15 09:55:00,27.11,27.24,27.09,27.24,37788.0,22.9096,23.0194,22.8927,23.0194,37788.0
2018-02-15 10:00:00,27.24,27.25,27.18,27.18,18858.0,23.0194,23.0279,22.9687,22.9687,18858.0
2018-02-15 10:05:00,27.18,27.19,27.04,27.06,73780.0,22.9687,22.9772,22.8504,22.8673,73780.0
2018-02-15 10:10:00,27.05,27.07,26.99,27.05,49760.0,22.8589,22.8758,22.8082,22.8589,49760.0
2018-02-15 10:15:00,27.05,27.08,27.0,27.04,56208.0,22.8589,22.8842,22.8166,22.8504,56208.0
2018-02-15 10:20:00,27.04,27.13,27.03,27.04,31870.0,22.8504,22.9265,22.842,22.8504,31870.0
2018-02-15 10:25:00,27.04,27.04,26.96,26.98,18800.0,22.8504,22.8504,22.7828,22.7997,18800.0
2018-02-15 10:30:00,26.97,27.01,26.93,26.93,26098.0,22.7913,22.8251,22.7575,22.7575,26098.0
2018-02-15 10:35:00,26.93,26.98,26.89,26.91,81472.0,22.7575,22.7997,22.7237,22.7406,81472.0
2018-02-15 10:40:00,26.9,26.91,26.75,26.75,119656.0,22.7321,22.7406,22.6053,22.6053,119656.0
2018-02-15 10:45:00,26.77,26.99,26.75,26.95,39670.0,22.6222,22.8082,22.6053,22.7744,39670.0
2018-02-15 10:50:00,26.93,27.04,26.93,27.02,44516.0,22.7575,22.8504,22.7575,22.8335,44516.0
2018-02-15 10:55:00,27.03,27.04,26.97,27.01,60026.0,22.842,22.8504,22.7913,22.8251,60026.0
2018-02-15 11:00:00,27.0,27.08,27.0,27.02,45392.0,22.8166,22.8842,22.8166,22.8335,45392.0
2018-02-15 11:05:00,27.03,27.03,26.9,26.93,38988.0,22.842,22.842,22.7321,22.7575,38988.0
2018-02-15 11:10:00,26.94,27.01,26.92,27.0,31436.0,22.7659,22.8251,22.749,22.8166,31436.0
2018-02-15 11:15:00,27.0,27.03,27.0,27.0,22160.0,22.8166,22.842,22.8166,22.8166,22160.0
2018-02-15 11:20:00,27.0,27.04,26.98,26.98,17498.0,22.8166,22.8504,22.7997,22.7997,17498.0
2018-02-15 11:25:00,26.98,26.99,26.91,26.97,20200.0,22.7997,22.8082,22.7406,22.7913,20200.0
2018-02-15 11:30:00,26.98,26.98,26.86,26.86,10820.0,22.7997,22.7997,22.6983,22.6983,10820.0
2018-02-15 11:35:00,26.88,26.95,26.86,26.9,92684.0,22.7152,22.7744,22.6983,22.7321,92684.0
2018-02-15 11:40:00,26.9,26.96,26.88,26.96,25340.0,22.7321,22.7828,22.7152,22.7828,25340.0
2018-02-15 11:45:00,26.95,26.97,26.92,26.95,12598.0,22.7744,22.7913,22.749,22.7744,12598.0
2018-02-15 11:50:00,26.94,26.95,26.86,26.86,10236.0,22.7659,22.7744,22.6983,22.6983,10236.0
2018-02-15 11:55:00,26.86,26.86,26.81,26.83,17280.0,22.6983,22.6983,22.656,22.6729,17280.0
2018-02-15 12:00:00,26.83,26.92,26.83,26.89,24328.0,22.6729,22.749,22.6729,22.7237,24328.0
2018-02-15 12:05:00,26.86,26.88,26.85,26.86,14400.0,22.6983,22.7152,22.6899,22.6983,14400.0
2018-02-15 12:10:00,26.87,26.88,26.85,26.86,9976.0,22.7068,22.7152,22.6899,22.6983,9976.0
2018-02-15 12:15:00,26.86,26.87,26.85,26.86,18000.0,22.6983,22.7068,22.6899,22.6983,18000.0
2018-02-15 12:20:00,26.86,26.9,26.86,26.9,24604.0,22.6983,22.7321,22.6983,22.7321,24604.0
2018-02-15 12:25:00,26.9,26.91,26.89,26.9,6392.0,22.7321,22.7406,22.7237,22.7321,6392.0
2018-02-15 12:30:00,26.9,26.94,26.89,26.89,18820.0,22.7321,22.7659,22.7237,22.7237,18820.0
2018-02-15 12:35:00,26.89,26.9,26.85,26.87,13800.0,22.7237,22.7321,22.6899,22.7068,13800.0
2018-02-15 12:40:00,26.88,26.88,26.84,26.84,13442.0,22.7152,22.7152,22.6814,22.6814,13442.0
2018-02-15 12:45:00,26.83,26.88,26.83,26.87,19620.0,22.6729,22.7152,22.6729,22.7068,19620.0
2018-02-15 12:50:00,26.87,26.87,26.8,26.82,15176.0,22.7068,22.7068,22.6476,22.6645,15176.0
2018-02-15 12:55:00,26.82,26.84,26.8,26.82,11300.0,22.6645,22.6814,22.6476,22.6645,11300.0
2018-02-15 13:00:00,26.83,26.83,26.77,26.8,26350.0,22.6729,22.6729,22.6222,22.6476,26350.0
2018-02-15 13:05:00,26.81,26.82,26.8,26.81,15840.0,22.656,22.6645,22.6476,22.656,15840.0
2018-02-15 13:10:00,26.82,26.85,26.82,26.85,14680.0,22.6645,22.6899,22.6645,22.6899,14680.0
2018-02-15 13:15:00,26.84,26.85,26.81,26.81,18406.0,22.6814,22.6899,22.656,22.656,18406.0
2018-02-15 13:20:00,26.81,26.82,26.75,26.75,23038.0,22.656,22.6645,22.6053,22.6053,23038.0
2018-02-15 13:25:00,26.75,26.76,26.73,26.74,18230.0,22.6053,22.6138,22.5884,22.5969,18230.0
2018-02-15 13:30:00,26.73,26.73,26.7,26.73,11472.0,22.5884,22.5884,22.5631,22.5884,11472.0
2018-02-15 13:35:00,26.73,26.79,26.72,26.74,82464.0,22.5884,22.6391,22.58,22.5969,82464.0
2018-02-15 13:40:00,26.74,26.75,26.72,26.75,26436.0,22.5969,22.6053,22.58,22.6053,26436.0
2018-02-15 13:45:00,26.75,26.75,26.66,26.68,20208.0,22.6053,22.6053,22.5293,22.5462,20208.0
2018-02-15 13:50:00,26.67,26.7,26.66,26.69,15600.0,22.5377,22.5631,22.5293,22.5546,15600.0
2018-02-15 13:55:00,26.68,26.7,26.66,26.66,9600.0,22.5462,22.5631,22.5293,22.5293,9600.0
2018-02-15 14:00:00,26.68,26.68,26.65,26.65,24024.0,22.5462,22.5462,22.5208,22.5208,24024.0
2018-02-15 14:05:00,26.65,26.75,26.65,26.74,19568.0,22.5208,22.6053,22.5208,22.5969,19568.0
2018-02-15 14:10:00,26.74,26.74,26.69,26.71,21680.0,22.5969,22.5969,22.5546,22.5715,21680.0
2018-02-15 14:15:00,26.71,26.75,26.71,26.74,19610.0,22.5715,22.6053,22.5715,22.5969,19610.0
2018-02-15 14:20:00,26.75,26.8,26.73,26.8,25964.0,22.6053,22.6476,22.5884,22.6476,25964.0
2018-02-15 14:25:00,26.78,26.88,26.78,26.86,15714.0,22.6307,22.7152,22.6307,22.6983,15714.0
2018-02-15 14:30:00,26.86,26.87,26.83,26.85,21712.0,22.6983,22.7068,22.6729,22.6899,21712.0
2018-02-15 14:35:00,26.84,26.88,26.8,26.84,24680.0,22.6814,22.7152,22.6476,22.6814,24680.0
2018-02-15 14:40:00,26.85,26.89,26.84,26.87,24874.0,22.6899,22.7237,22.6814,22.7068,24874.0
2018-02-15 14:45:00,26.86,26.86,26.84,26.86,14280.0,22.6983,22.6983,22.6814,22.6983,14280.0
2018-02-15 14:50:00,26.85,26.86,26.75,26.75,14600.0,22.6899,22.6983,22.6053,22.6053,14600.0
2018-02-15 14:55:00,26.75,26.83,26.75,26.81,25812.0,22.6053,22.6729,22.6053,22.656,25812.0
2018-02-15 15:00:00,26.81,26.84,26.79,26.82,24750.0,22.656,22.6814,22.6391,22.6645,24750.0
2018-02-15 15:05:00,26.81,26.86,26.81,26.83,24682.0,22.656,22.6983,22.656,22.6729,24682.0
2018-02-15 15:10:00,26.83,26.85,26.81,26.84,30858.0,22.6729,22.6899,22.656,22.6814,30858.0
2018-02-15 15:15:00,26.84,26.86,26.82,26.84,22802.0,22.6814,22.6983,22.6645,22.6814,22802.0
2018-02-15 15:20:00,26.83,26.86,26.8,26.81,30594.0,22.6729,22.6983,22.6476,22.656,30594.0
2018-02-15 15:25:00,26.82,26.83,26.77,26.77,29418.0,22.6645,22.6729,22.6222,22.6222,29418.0
2018-02-15 15:30:00,26.75,26.79,26.74,26.74,45640.0,22.6053,22.6391,22.5969,22.5969,45640.0
2018-02-15 15:35:00,26.73,26.78,26.72,26.77,39450.0,22.5884,22.6307,22.58,22.6222,39450.0
2018-02-15 15:40:00,26.77,26.81,26.77,26.77,70960.0,22.6222,22.656,22.6222,22.6222,70960.0
2018-02-15 15:45:00,26.77,26.83,26.77,26.81,67526.0,22.6222,22.6729,22.6222,22.656,67526.0
2018-02-15 15:50:00,26.82,26.85,26.81,26.84,84528.0,22.6645,22.6899,22.656,22.6814,84528.0
2018-02-15 15:55:00,26.84,26.94,26.84,26.93,199476.0,22.6814,22.7659,22.6814,22.7575,199476.0
2018-02-16 09:30:00,26.96,27.21,26.93,27.2,51712.0,22.7828,22.9941,22.7575,22.9856,51712.0
2018-02-16 09:35:00,27.16,27.17,26.99,27.11,29904.0,22.9518,22.9603,22.8082,22.9096,29904.0
2018-02-16 09:40:00,27.06,27.06,26.81,26.93,30656.0,22.8673,22.8673,22.656,22.7575,30656.0
2018-02-16 09:45:00,26.88,27.11,26.87,27.07,29200.0,22.7152,22.9096,22.7068,22.8758,29200.0
2018-02-16 09:50:00,27.06,27.13,27.04,27.08,19730.0,22.8673,22.9265,22.8504,22.8842,19730.0
2018-02-16 09:55:00,27.09,27.1,27.02,27.08,24874.0,22.8927,22.9011,22.8335,22.8842,24874.0
2018-02-16 10:00:00,27.06,27.19,27.04,27.16,36414.0,22.8673,22.9772,22.8504,22.9518,36414.0
2018-02-16 10:05:00,27.16,27.41,27.14,27.4,46262.0,22.9518,23.1631,22.9349,23.1546,46262.0
2018-02-16 10:10:00,27.38,27.4,27.21,27.33,53164.0,23.1377,23.1546,22.9941,23.0955,53164.0
2018-02-16 10:15:00,27.34,27.35,27.3,27.3,30058.0,23.1039,23.1124,23.0701,23.0701,30058.0
2018-02-16 10:20:00,27.31,27.36,27.25,27.3,34220.0,23.0786,23.1208,23.0279,23.0701,34220.0
2018-02-16 10:25:00,27.31,27.36,27.28,27.32,28064.0,23.0786,23.1208,23.0532,23.087,28064.0
2018-02-16 10:30:00,27.32,27.33,27.26,27.26,34314.0,23.087,23.0955,23.0363,23.0363,34314.0
2018-02-16 10:35:00,27.26,27.26,27.22,27.24,38930.0,23.0363,23.0363,23.0025,23.0194,38930.0
2018-02-16 10:40:00,27.23,27.24,27.16,27.17,39754.0,23.011,23.0194,22.9518,22.9603,39754.0
2018-02-16 10:45:00,27.16,27.18,27.1,27.12,25950.0,22.9518,22.9687,22.9011,22.918,25950.0
2018-02-16 10:50:00,27.13,27.17,27.1,27.15,16388.0,22.9265,22.9603,22.9011,22.9434,16388.0
2018-02-16 10:55:00,27.14,27.18,27.11,27.12,17118.0,22.9349,22.9687,22.9096,22.918,17118.0
2018-02-16 11:00:00,27.14,27.23,27.14,27.2,42926.0,22.9349,23.011,22.9349,22.9856,42926.0
2018-02-16 11:05:00,27.19,27.21,27.16,27.16,15668.0,22.9772,22.9941,22.9518,22.9518,15668.0
2018-02-16 11:10:00,27.15,27.17,27.09,27.15,21228.0,22.9434,22.9603,22.8927,22.9434,21228.0
2018-02-16 11:15:00,27.15,27.16,27.11,27.11,16700.0,22.9434,22.9518,22.9096,22.9096,16700.0
2018-02-16 11:20:00,27.09,27.09,26.99,26.99,17808.0,22.8927,22.8927,22.8082,22.8082,17808.0
2018-02-16 11:25:00,26.99,27.04,26.98,27.04,27028.0,22.8082,22.8504,22.7997,22.8504,27028.0
2018-02-16 11:30:00,27.04,27.07,27.03,27.06,14840.0,22.8504,22.8758,22.842,22.8673,14840.0
2018-02-16 11:35:00,27.06,27.06,27.03,27.05,23654.0,22.8673,22.8673,22.842,22.8589,23654.0
2018-02-16 11:40:00,27.05,27.09,27.05,27.08,26808.0,22.8589,22.8927,22.8589,22.8842,26808.0
2018-02-16 11:45:00,27.08,27.11,27.08,27.11,13824.0,22.8842,22.9096,22.8842,22.9096,13824.0
2018-02-16 11:50:00,27.11,27.14,27.08,27.09,32568.0,22.9096,22.9349,22.8842,22.8927,32568.0
2018-02-16 11:55:00,27.1,27.13,27.07,27.09,55626.0,22.9011,22.9265,22.8758,22.8927,55626.0
2018-02-16 12:00:00,27.08,27.09,27.02,27.09,32862.0,22.8842,22.8927,22.8335,22.8927,32862.0
2018-02-16 12:05:00,27.1,27.15,27.09,27.13,18914.0,22.9011,22.9434,22.8927,22.9265,18914.0
2018-02-16 12:10:00,27.11,27.11,27.1,27.11,14384.0,22.9096,22.9096,22.9011,22.9096,14384.0
2018-02-16 12:15:00,27.1,27.1,27.06,27.08,11004.0,22.9011,22.9011,22.8673,22.8842,11004.0
2018-02-16 12:20:00,27.05,27.06,26.98,26.98,16606.0,22.8589,22.8673,22.7997,22.7997,16606.0
2018-02-16 12:25:00,26.97,27.01,26.94,27.01,25498.0,22.7913,22.8251,22.7659,22.8251,25498.0
2018-02-16 12:30:00,27.02,27.05,27.0,27.05,21574.0,22.8335,22.8589,22.8166,22.8589,21574.0
2018-02-16 12:35:00,27.06,27.09,27.05,27.08,22592.0,22.8673,22.8927,22.8589,22.8842,22592.0
2018-02-16 12:40:00,27.08,27.09,27.03,27.03,13942.0,22.8842,22.8927,22.842,22.842,13942.0
2018-02-16 12:45:00,27.02,27.02,26.94,26.95,17384.0,22.8335,22.8335,22.7659,22.7744,17384.0
2018-02-16 12:50:00,26.93,26.95,26.9,26.93,33240.0,22.7575,22.7744,22.7321,22.7575,33240.0
2018-02-16 12:55:00,26.93,26.98,26.91,26.97,18642.0,22.7575,22.7997,22.7406,22.7913,18642.0
2018-02-16 13:00:00,26.98,26.99,26.93,26.97,19102.0,22.7997,22.8082,22.7575,22.7913,19102.0
2018-02-16 13:05:00,26.95,26.97,26.92,26.94,15098.0,22.7744,22.7913,22.749,22.7659,15098.0
2018-02-16 13:10:00,26.94,26.94,26.88,26.92,15192.0,22.7659,22.7659,22.7152,22.749,15192.0
2018-02-16 13:15:00,26.93,26.93,26.84,26.85,19110.0,22.7575,22.7575,22.6814,22.6899,19110.0
2018-02-16 13:20:00,26.85,26.89,26.85,26.89,9816.0,22.6899,22.7237,22.6899,22.7237,9816.0
2018-02-16 13:25:00,26.89,26.89,26.79,26.8,20890.0,22.7237,22.7237,22.6391,22.6476,20890.0
2018-02-16 13:30:00,26.82,26.84,26.77,26.84,18202.0,22.6645,22.6814,22.6222,22.6814,18202.0
2018-02-16 13:35:00,26.85,26.92,26.85,26.86,32208.0,22.6899,22.749,22.6899,22.6983,32208.0
2018-02-16 13:40:00,26.86,26.88,26.85,26.85,10502.0,22.6983,22.7152,22.6899,22.6899,10502.0
2018-02-16 13:45:00,26.84,26.86,26.83,26.85,30730.0,22.6814,22.6983,22.6729,22.6899,30730.0
2018-02-16 13:50:00,26.84,26.86,26.84,26.85,13102.0,22.6814,22.6983,22.6814,22.6899,13102.0
2018-02-16 13:55:00,26.84,26.92,26.81,26.91,56336.0,22.6814,22.749,22.656,22.7406,56336.0
2018-02-16 14:00:00,26.92,26.93,26.86,26.88,25132.0,22.749,22.7575,22.6983,22.7152,25132.0
2018-02-16 14:05:00,26.88,26.92,26.86,26.86,16014.0,22.7152,22.749,22.6983,22.6983,16014.0
2018-02-16 14:10:00,26.86,26.91,26.8,26.83,32342.0,22.6983,22.7406,22.6476,22.6729,32342.0
2018-02-16 14:15:00,26.83,26.91,26.82,26.9,28742.0,22.6729,22.7406,22.6645,22.7321,28742.0
2018-02-16 14:20:00,26.89,26.96,26.87,26.89,39482.0,22.7237,22.7828,22.7068,22.7237,39482.0
2018-02-16 14:25:00,26.9,27.03,26.9,27.03,25610.0,22.7321,22.842,22.7321,22.842,25610.0
2018-02-16 14:30:00,27.01,27.06,27.0,27.04,26218.0,22.8251,22.8673,22.8166,22.8504,26218.0
2018-02-16 14:35:00,27.04,27.07,27.01,27.06,21010.0,22.8504,22.8758,22.8251,22.8673,21010.0
2018-02-16 14:40:00,27.05,27.07,27.02,27.02,18556.0,22.8589,22.8758,22.8335,22.8335,18556.0
2018-02-16 14:45:00,27.04,27.08,26.98,27.07,22522.0,22.8504,22.8842,22.7997,22.8758,22522.0
2018-02-16 14:50:00,27.06,27.11,27.03,27.11,25140.0,22.8673,22.9096,22.842,22.9096,25140.0
2018-02-16 14:55:00,27.11,27.15,27.11,27.15,19610.0,22.9096,22.9434,22.9096,22.9434,19610.0
2018-02-16 15:00:00,27.15,27.16,27.09,27.1,22874.0,22.9434,22.9518,22.8927,22.9011,22874.0
2018-02-16 15:05:00,27.1,27.11,27.09,27.1,67290.0,22.9011,22.9096,22.8927,22.9011,67290.0
2018-02-16 15:10:00,27.1,27.18,27.09,27.18,31612.0,22.9011,22.9687,22.8927,22.9687,31612.0
2018-02-16 15:15:00,27.18,27.22,27.17,27.2,34162.0,22.9687,23.0025,22.9603,22.9856,34162.0
2018-02-16 15:20:00,27.19,27.22,27.18,27.21,50672.0,22.9772,23.0025,22.9687,22.9941,50672.0
2018-02-16 15:25:00,27.2,27.25,27.2,27.23,23898.0,22.9856,23.0279,22.9856,23.011,23898.0
2018-02-16 15:30:00,27.22,27.23,27.14,27.15,47880.0,23.0025,23.011,22.9349,22.9434,47880.0
2018-02-16 15:35:00,27.14,27.18,27.13,27.18,47516.0,22.9349,22.9687,22.9265,22.9687,47516.0
2018-02-16 15:40:00,27.18,27.18,27.13,27.16,65066.0,22.9687,22.9687,22.9265,22.9518,65066.0
2018-02-16 15:45:00,27.16,27.23,27.16,27.2,73596.0,22.9518,23.011,22.9518,22.9856,73596.0
2018-02-16 15:50:00,27.2,27.2,27.15,27.15,70740.0,22.9856,22.9856,22.9434,22.9434,70740.0
2018-02-16 15:55:00,27.17,27.17,27.06,27.06,154234.0,22.9603,22.9603,22.8673,22.8673,154234.0
2018-02-20 09:30:00,26.85,27.04,26.8,26.86,50138.0,22.6899,22.8504,22.6476,22.6983,50138.0
2018-02-20 09:35:00,26.81,26.88,26.75,26.81,72834.0,22.656,22.7152,22.6053,22.656,72834.0
2018-02-20 09:40:00,26.81,27.06,26.79,26.94,60294.0,22.656,22.8673,22.6391,22.7659,60294.0
2018-02-20 09:45:00,26.93,26.98,26.86,26.98,46044.0,22.7575,22.7997,22.6983,22.7997,46044.0
2018-02-20 09:50:00,26.99,26.99,26.72,26.73,53372.0,22.8082,22.8082,22.58,22.5884,53372.0
2018-02-20 09:55:00,26.73,26.74,26.64,26.64,50100.0,22.5884,22.5969,22.5124,22.5124,50100.0
2018-02-20 10:00:00,26.63,26.68,26.57,26.58,56550.0,22.5039,22.5462,22.4532,22.4617,56550.0
2018-02-20 10:05:00,26.58,26.63,26.52,26.61,26574.0,22.4617,22.5039,22.411,22.487,26574.0
2018-02-20 10:10:00,26.63,26.65,26.55,26.65,45018.0,22.5039,22.5208,22.4363,22.5208,45018.0
2018-02-20 10:15:00,26.65,26.75,26.64,26.71,41302.0,22.5208,22.6053,22.5124,22.5715,41302.0
2018-02-20 10:20:00,26.72,26.76,26.72,26.75,26160.0,22.58,22.6138,22.58,22.6053,26160.0
2018-02-20 10:25:00,26.75,26.82,26.75,26.75,27140.0,22.6053,22.6645,22.6053,22.6053,27140.0
2018-02-20 10:30:00,26.75,26.78,26.7,26.71,30450.0,22.6053,22.6307,22.5631,22.5715,30450.0
2018-02-20 10:35:00,26.71,26.72,26.65,26.67,29496.0,22.5715,22.58,22.5208,22.5377,29496.0
2018-02-20 10:40:00,26.68,26.81,26.67,26.78,35650.0,22.5462,22.656,22.5377,22.6307,35650.0
2018-02-20 10:45:00,26.77,26.79,26.7,26.7,20240.0,22.6222,22.6391,22.5631,22.5631,20240.0
2018-02-20 10:50:00,26.69,26.69,26.63,26.66,29092.0,22.5546,22.5546,22.5039,22.5293,29092.0
2018-02-20 10:55:00,26.65,26.67,26.6,26.61,29020.0,22.5208,22.5377,22.4786,22.487,29020.0
2018-02-20 11:00:00,26.61,26.63,26.6,26.63,28812.0,22.487,22.5039,22.4786,22.5039,28812.0
2018-02-20 11:05:00,26.64,26.68,26.64,26.68,11868.0,22.5124,22.5462,22.5124,22.5462,11868.0
2018-02-20 11:10:00,26.68,26.83,26.68,26.83,33298.0,22.5462,22.6729,22.5462,22.6729,33298.0
2018-02-20 11:15:00,26.84,26.88,26.79,26.82,21186.0,22.6814,22.7152,22.6391,22.6645,21186.0
2018-02-20 11:20:00,26.83,26.86,26.82,26.85,14322.0,22.6729,22.6983,22.6645,22.6899,14322.0
2018-02-20 11:25:00,26.85,26.85,26.79,26.81,23904.0,22.6899,22.6899,22.6391,22.656,23904.0
2018-02-20 11:30:00,26.81,26.85,26.8,26.83,26448.0,22.656,22.6899,22.6476,22.6729,26448.0
2018-02-20 11:35:00,26.84,26.86,26.82,26.84,16504.0,22.6814,22.6983,22.6645,22.6814,16504.0
2018-02-20 11:40:00,26.83,26.95,26.83,26.95,29396.0,22.6729,22.7744,22.6729,22.7744,29396.0
2018-02-20 11:45:00,26.95,26.96,26.91,26.91,28512.0,22.7744,22.7828,22.7406,22.7406,28512.0
2018-02-20 11:50:00,26.91,26.96,26.88,26.93,20370.0,22.7406,22.7828,22.7152,22.7575,20370.0
2018-02-20 11:55:00,26.93,26.94,26.89,26.91,23276.0,22.7575,22.7659,22.7237,22.7406,23276.0
2018-02-20 12:00:00,26.9,26.91,26.82,26.82,14904.0,22.7321,22.7406,22.6645,22.6645,14904.0
2018-02-20 12:05:00,26.83,26.9,26.82,26.9,18428.0,22.6729,22.7321,22.6645,22.7321,18428.0
2018-02-20 12:10:00,26.89,26.91,26.88,26.9,14800.0,22.7237,22.7406,22.7152,22.7321,14800.0
2018-02-20 12:15:00,26.9,26.91,26.88,26.88,20666.0,22.7321,22.7406,22.7152,22.7152,20666.0
2018-02-20 12:20:00,26.88,26.9,26.87,26.9,17380.0,22.7152,22.7321,22.7068,22.7321,17380.0
2018-02-20 12:25:00,26.89,26.89,26.84,26.86,19960.0,22.7237,22.7237,22.6814,22.6983,19960.0
2018-02-20 12:30:00,26.86,26.88,26.8,26.8,23800.0,22.6983,22.7152,22.6476,22.6476,23800.0
2018-02-20 12:35:00,26.8,26.84,26.78,26.79,47368.0,22.6476,22.6814,22.6307,22.6391,47368.0
2018-02-20 12:40:00,26.8,26.8,26.75,26.75,22644.0,22.6476,22.6476,22.6053,22.6053,22644.0
2018-02-20 12:45:00,26.77,26.8,26.75,26.8,16368.0,22.6222,22.6476,22.6053,22.6476,16368.0
2018-02-20 12:50:00,26.8,26.8,26.75,26.79,24468.0,22.6476,22.6476,22.6053,22.6391,24468.0
2018-02-20 12:55:00,26.79,26.79,26.75,26.75,17118.0,22.6391,22.6391,22.6053,22.6053,17118.0
2018-02-20 13:00:00,26.74,26.75,26.71,26.71,24788.0,22.5969,22.6053,22.5715,22.5715,24788.0
2018-02-20 13:05:00,26.72,26.72,26.65,26.67,14238.0,22.58,22.58,22.5208,22.5377,14238.0
2018-02-20 13:10:00,26.66,26.66,26.6,26.6,21800.0,22.5293,22.5293,22.4786,22.4786,21800.0
2018-02-20 13:15:00,26.59,26.61,26.58,26.58,15400.0,22.4701,22.487,22.4617,22.4617,15400.0
2018-02-20 13:20:00,26.57,26.57,26.51,26.56,37542.0,22.4532,22.4532,22.4025,22.4448,37542.0
2018-02-20 13:25:00,26.56,26.56,26.47,26.5,27904.0,22.4448,22.4448,22.3687,22.3941,27904.0
2018-02-20 13:30:00,26.5,26.57,26.49,26.55,27072.0,22.3941,22.4532,22.3856,22.4363,27072.0
2018-02-20 13:35:00,26.55,26.61,26.54,26.61,80002.0,22.4363,22.487,22.4279,22.487,80002.0
2018-02-20 13:40:00,26.61,26.63,26.58,26.58,18712.0,22.487,22.5039,22.4617,22.4617,18712.0
2018-02-20 13:45:00,26.56,26.58,26.52,26.57,16676.0,22.4448,22.4617,22.411,22.4532,16676.0
2018-02-20 13:50:00,26.57,26.61,26.56,26.59,19154.0,22.4532,22.487,22.4448,22.4701,19154.0
2018-02-20 13:55:00,26.59,26.63,26.57,26.63,20290.0,22.4701,22.5039,22.4532,22.5039,20290.0
2018-02-20 14:00:00,26.64,26.67,26.59,26.61,20856.0,22.5124,22.5377,22.4701,22.487,20856.0
2018-02-20 14:05:00,26.6,26.6,26.54,26.54,17408.0,22.4786,22.4786,22.4279,22.4279,17408.0
2018-02-20 14:10:00,26.54,26.55,26.5,26.52,23500.0,22.4279,22.4363,22.3941,22.411,23500.0
2018-02-20 14:15:00,26.52,26.53,26.46,26.48,32896.0,22.411,22.4194,22.3603,22.3772,32896.0
2018-02-20 14:20:00,26.5,26.5,26.46,26.48,25366.0,22.3941,22.3941,22.3603,22.3772,25366.0
2018-02-20 14:25:00,26.48,26.5,26.43,26.43,21786.0,22.3772,22.3941,22.3349,22.3349,21786.0
2018-02-20 14:30:00,26.43,26.47,26.42,26.44,25062.0,22.3349,22.3687,22.3265,22.3434,25062.0
2018-02-20 14:35:00,26.45,26.47,26.43,26.46,21220.0,22.3518,22.3687,22.3349,22.3603,21220.0
2018-02-20 14:40:00,26.48,26.5,26.4,26.41,32120.0,22.3772,22.3941,22.3096,22.318,32120.0
2018-02-20 14:45:00,26.42,26.43,26.4,26.42,23950.0,22.3265,22.3349,22.3096,22.3265,23950.0
2018-02-20 14:50:00,26.42,26.44,26.36,26.36,30422.0,22.3265,22.3434,22.2758,22.2758,30422.0
2018-02-20 14:55:00,26.35,26.39,26.35,26.37,17018.0,22.2673,22.3011,22.2673,22.2842,17018.0
2018-02-20 15:00:00,26.37,26.46,26.37,26.44,26690.0,22.2842,22.3603,22.2842,22.3434,26690.0
2018-02-20 15:05:00,26.43,26.45,26.35,26.36,31030.0,22.3349,22.3518,22.2673,22.2758,31030.0
2018-02-20 15:10:00,26.35,26.4,26.35,26.36,25878.0,22.2673,22.3096,22.2673,22.2758,25878.0
2018-02-20 15:15:00,26.36,26.41,26.35,26.36,34186.0,22.2758,22.318,22.2673,22.2758,34186.0
2018-02-20 15:20:00,26.35,26.36,26.3,26.35,45308.0,22.2673,22.2758,22.2251,22.2673,45308.0
2018-02-20 15:25:00,26.37,26.41,26.35,26.4,29134.0,22.2842,22.318,22.2673,22.3096,29134.0
2018-02-20 15:30:00,26.41,26.49,26.41,26.48,44780.0,22.318,22.3856,22.318,22.3772,44780.0
2018-02-20 15:35:00,26.49,26.49,26.41,26.41,63198.0,22.3856,22.3856,22.318,22.318,63198.0
2018-02-20 15:40:00,26.4,26.4,26.27,26.28,116874.0,22.3096,22.3096,22.1997,22.2082,116874.0
2018-02-20 15:45:00,26.27,26.3,26.25,26.27,117586.0,22.1997,22.2251,22.1828,22.1997,117586.0
2018-02-20 15:50:00,26.27,26.28,26.17,26.21,160482.0,22.1997,22.2082,22.1152,22.149,160482.0
2018-02-20 15:55:00,26.21,26.25,26.21,26.24,208568.0,22.149,22.1828,22.149,22.1744,208568.0
2018-02-21 09:30:00,26.38,26.48,26.38,26.4,14500.0,22.2927,22.3772,22.2927,22.3096,14500.0
2018-02-21 09:35:00,26.3,26.68,26.3,26.61,41496.0,22.2251,22.5462,22.2251,22.487,41496.0
2018-02-21 09:40:00,26.61,26.67,26.5,26.5,16142.0,22.487,22.5377,22.3941,22.3941,16142.0
2018-02-21 09:45:00,26.5,26.72,26.5,26.61,23016.0,22.3941,22.58,22.3941,22.487,23016.0
2018-02-21 09:50:00,26.63,26.65,26.58,26.62,6200.0,22.5039,22.5208,22.4617,22.4955,6200.0
2018-02-21 09:55:00,26.6,26.61,26.57,26.57,16600.0,22.4786,22.487,22.4532,22.4532,16600.0
2018-02-21 10:00:00,26.6,26.6,26.52,26.54,17266.0,22.4786,22.4786,22.411,22.4279,17266.0
2018-02-21 10:05:00,26.53,26.54,26.5,26.54,16220.0,22.4194,22.4279,22.3941,22.4279,16220.0
2018-02-21 10:10:00,26.54,26.61,26.52,26.56,36684.0,22.4279,22.487,22.411,22.4448,36684.0
2018-02-21 10:15:00,26.57,26.6,26.55,26.56,21100.0,22.4532,22.4786,22.4363,22.4448,21100.0
2018-02-21 10:20:00,26.57,26.61,26.56,26.61,8970.0,22.4532,22.487,22.4448,22.487,8970.0
2018-02-21 10:25:00,26.61,26.61,26.57,26.6,12130.0,22.487,22.487,22.4532,22.4786,12130.0
2018-02-21 10:30:00,26.6,26.63,26.56,26.57,16008.0,22.4786,22.5039,22.4448,22.4532,16008.0
2018-02-21 10:35:00,26.56,26.6,26.56,26.57,27412.0,22.4448,22.4786,22.4448,22.4532,27412.0
2018-02-21 10:40:00,26.56,26.56,26.52,26.55,17878.0,22.4448,22.4448,22.411,22.4363,17878.0
2018-02-21 10:45:00,26.55,26.59,26.53,26.54,22524.0,22.4363,22.4701,22.4194,22.4279,22524.0
2018-02-21 10:50:00,26.54,26.55,26.5,26.55,28052.0,22.4279,22.4363,22.3941,22.4363,28052.0
2018-02-21 10:55:00,26.55,26.55,26.47,26.5,23184.0,22.4363,22.4363,22.3687,22.3941,23184.0
2018-02-21 11:00:00,26.53,26.54,26.49,26.54,13328.0,22.4194,22.4279,22.3856,22.4279,13328.0
2018-02-21 11:05:00,26.55,26.56,26.52,26.52,13202.0,22.4363,22.4448,22.411,22.411,13202.0
2018-02-21 11:10:00,26.52,26.52,26.5,26.51,7376.0,22.411,22.411,22.3941,22.4025,7376.0
2018-02-21 11:15:00,26.51,26.54,26.51,26.54,14254.0,22.4025,22.4279,22.4025,22.4279,14254.0
2018-02-21 11:20:00,26.53,26.55,26.51,26.54,35000.0,22.4194,22.4363,22.4025,22.4279,35000.0
2018-02-21 11:25:00,26.54,26.54,26.51,26.52,81918.0,22.4279,22.4279,22.4025,22.411,81918.0
2018-02-21 11:30:00,26.51,26.51,26.47,26.48,11128.0,22.4025,22.4025,22.3687,22.3772,11128.0
2018-02-21 11:35:00,26.48,26.48,26.39,26.39,23240.0,22.3772,22.3772,22.3011,22.3011,23240.0
2018-02-21 11:40:00,26.38,26.41,26.36,26.36,45174.0,22.2927,22.318,22.2758,22.2758,45174.0
2018-02-21 11:45:00,26.36,26.4,26.36,26.37,31056.0,22.2758,22.3096,22.2758,22.2842,31056.0
2018-02-21 11:50:00,26.36,26.41,26.36,26.39,15016.0,22.2758,22.318,22.2758,22.3011,15016.0
2018-02-21 11:55:00,26.4,26.4,26.34,26.35,38642.0,22.3096,22.3096,22.2589,22.2673,38642.0
2018-02-21 12:00:00,26.35,26.36,26.33,26.34,18478.0,22.2673,22.2758,22.2504,22.2589,18478.0
2018-02-21 12:05:00,26.33,26.39,26.33,26.39,12798.0,22.2504,22.3011,22.2504,22.3011,12798.0
2018-02-21 12:10:00,26.39,26.42,26.38,26.41,8800.0,22.3011,22.3265,22.2927,22.318,8800.0
2018-02-21 12:15:00,26.41,26.44,26.4,26.44,14170.0,22.318,22.3434,22.3096,22.3434,14170.0
2018-02-21 12:20:00,26.44,26.44,26.38,26.39,13200.0,22.3434,22.3434,22.2927,22.3011,13200.0
2018-02-21 12:25:00,26.39,26.4,26.38,26.4,6748.0,22.3011,22.3096,22.2927,22.3096,6748.0
2018-02-21 12:30:00,26.42,26.5,26.42,26.5,13392.0,22.3265,22.3941,22.3265,22.3941,13392.0
2018-02-21 12:35:00,26.5,26.52,26.49,26.49,4120.0,22.3941,22.411,22.3856,22.3856,4120.0
2018-02-21 12:40:00,26.5,26.53,26.44,26.44,17688.0,22.3941,22.4194,22.3434,22.3434,17688.0
2018-02-21 12:45:00,26.44,26.46,26.41,26.42,28140.0,22.3434,22.3603,22.318,22.3265,28140.0
2018-02-21 12:50:00,26.41,26.47,26.41,26.45,137186.0,22.318,22.3687,22.318,22.3518,137186.0
2018-02-21 12:55:00,26.45,26.53,26.45,26.52,52020.0,22.3518,22.4194,22.3518,22.411,52020.0
2018-02-21 13:00:00,26.53,26.53,26.49,26.49,11930.0,22.4194,22.4194,22.3856,22.3856,11930.0
2018-02-21 13:05:00,26.49,26.53,26.49,26.52,7200.0,22.3856,22.4194,22.3856,22.411,7200.0
2018-02-21 13:10:00,26.51,26.52,26.5,26.51,14908.0,22.4025,22.411,22.3941,22.4025,14908.0
2018-02-21 13:15:00,26.52,26.59,26.5,26.59,7956.0,22.411,22.4701,22.3941,22.4701,7956.0
2018-02-21 13:20:00,26.6,26.64,26.58,26.61,11800.0,22.4786,22.5124,22.4617,22.487,11800.0
2018-02-21 13:25:00,26.6,26.64,26.58,26.63,11410.0,22.4786,22.5124,22.4617,22.5039,11410.0
2018-02-21 13:30:00,26.64,26.66,26.63,26.65,7600.0,22.5124,22.5293,22.5039,22.5208,7600.0
2018-02-21 13:35:00,26.65,26.65,26.6,26.61,12240.0,22.5208,22.5208,22.4786,22.487,12240.0
2018-02-21 13:40:00,26.6,26.63,26.59,26.63,8406.0,22.4786,22.5039,22.4701,22.5039,8406.0
2018-02-21 13:45:00,26.64,26.73,26.64,26.71,8000.0,22.5124,22.5884,22.5124,22.5715,8000.0
2018-02-21 13:50:00,26.69,26.7,26.66,26.68,10400.0,22.5546,22.5631,22.5293,22.5462,10400.0
2018-02-21 13:55:00,26.68,26.68,26.64,26.64,7704.0,22.5462,22.5462,22.5124,22.5124,7704.0
2018-02-21 14:00:00,26.63,26.73,26.62,26.73,11882.0,22.5039,22.5884,22.4955,22.5884,11882.0
2018-02-21 14:05:00,26.75,26.81,26.73,26.75,8202.0,22.6053,22.656,22.5884,22.6053,8202.0
2018-02-21 14:10:00,26.77,26.8,26.71,26.71,9338.0,22.6222,22.6476,22.5715,22.5715,9338.0
2018-02-21 14:15:00,26.72,26.83,26.72,26.81,17796.0,22.58,22.6729,22.58,22.656,17796.0
2018-02-21 14:20:00,26.8,26.82,26.76,26.79,14610.0,22.6476,22.6645,22.6138,22.6391,14610.0
2018-02-21 14:25:00,26.78,26.8,26.68,26.68,11400.0,22.6307,22.6476,22.5462,22.5462,11400.0
2018-02-21 14:30:00,26.69,26.72,26.65,26.67,13162.0,22.5546,22.58,22.5208,22.5377,13162.0
2018-02-21 14:35:00,26.68,26.68,26.64,26.66,6756.0,22.5462,22.5462,22.5124,22.5293,6756.0
2018-02-21 14:40:00,26.66,26.67,26.63,26.65,16496.0,22.5293,22.5377,22.5039,22.5208,16496.0
2018-02-21 14:45:00,26.64,26.65,26.61,26.61,19218.0,22.5124,22.5208,22.487,22.487,19218.0
2018-02-21 14:50:00,26.61,26.64,26.59,26.62,77010.0,22.487,22.5124,22.4701,22.4955,77010.0
2018-02-21 14:55:00,26.62,26.68,26.62,26.66,14440.0,22.4955,22.5462,22.4955,22.5293,14440.0
2018-02-21 15:00:00,26.66,26.66,26.47,26.47,27614.0,22.5293,22.5293,22.3687,22.3687,27614.0
2018-02-21 15:05:00,26.47,26.5,26.43,26.44,16954.0,22.3687,22.3941,22.3349,22.3434,16954.0
2018-02-21 15:10:00,26.43,26.47,26.39,26.47,16276.0,22.3349,22.3687,22.3011,22.3687,16276.0
2018-02-21 15:15:00,26.46,26.48,26.44,26.47,18012.0,22.3603,22.3772,22.3434,22.3687,18012.0
2018-02-21 15:20:00,26.47,26.5,26.42,26.45,24650.0,22.3687,22.3941,22.3265,22.3518,24650.0
2018-02-21 15:25:00,26.44,26.52,26.42,26.52,20520.0,22.3434,22.411,22.3265,22.411,20520.0
2018-02-21 15:30:00,26.51,26.57,26.5,26.53,25220.0,22.4025,22.4532,22.3941,22.4194,25220.0
2018-02-21 15:35:00,26.52,26.54,26.47,26.49,32194.0,22.411,22.4279,22.3687,22.3856,32194.0
2018-02-21 15:40:00,26.47,26.51,26.42,26.44,37730.0,22.3687,22.4025,22.3265,22.3434,37730.0
2018-02-21 15:45:00,26.45,26.53,26.43,26.48,69320.0,22.3518,22.4194,22.3349,22.3772,69320.0
2018-02-21 15:50:00,26.46,26.47,26.4,26.42,53378.0,22.3603,22.3687,22.3096,22.3265,53378.0
2018-02-21 15:55:00,26.42,26.42,26.3,26.3,103706.0,22.3265,22.3265,22.2251,22.2251,103706.0
2018-02-22 09:30:00,26.3,26.3,25.79,26.18,95264.0,22.2251,22.2251,21.7941,22.1237,95264.0
2018-02-22 09:35:00,26.2,26.24,26.05,26.17,20736.0,22.1406,22.1744,22.0138,22.1152,20736.0
2018-02-22 09:40:00,26.22,26.27,26.09,26.1,25346.0,22.1575,22.1997,22.0476,22.0561,25346.0
2018-02-22 09:45:00,26.08,26.11,26.0,26.1,24400.0,22.0392,22.0645,21.9715,22.0561,24400.0
2018-02-22 09:50:00,26.08,26.09,26.05,26.07,36674.0,22.0392,22.0476,22.0138,22.0307,36674.0
2018-02-22 09:55:00,26.08,26.15,26.04,26.15,30410.0,22.0392,22.0983,22.0054,22.0983,30410.0
2018-02-22 10:00:00,26.15,26.3,26.12,26.3,32236.0,22.0983,22.2251,22.073,22.2251,32236.0
2018-02-22 10:05:00,26.3,26.3,26.2,26.28,43844.0,22.2251,22.2251,22.1406,22.2082,43844.0
2018-02-22 10:10:00,26.28,26.3,26.18,26.18,29874.0,22.2082,22.2251,22.1237,22.1237,29874.0
2018-02-22 10:15:00,26.16,26.24,26.11,26.11,23814.0,22.1068,22.1744,22.0645,22.0645,23814.0
2018-02-22 10:20:00,26.13,26.15,26.1,26.11,20840.0,22.0814,22.0983,22.0561,22.0645,20840.0
2018-02-22 10:25:00,26.11,26.17,26.11,26.11,15580.0,22.0645,22.1152,22.0645,22.0645,15580.0
2018-02-22 10:30:00,26.12,26.15,26.09,26.11,25680.0,22.073,22.0983,22.0476,22.0645,25680.0
2018-02-22 10:35:00,26.11,26.11,26.06,26.08,25200.0,22.0645,22.0645,22.0223,22.0392,25200.0
2018-02-22 10:40:00,26.09,26.09,25.99,26.01,24240.0,22.0476,22.0476,21.9631,21.98,24240.0
2018-02-22 10:45:00,26.02,26.05,25.93,25.97,39512.0,21.9885,22.0138,21.9124,21.9462,39512.0
2018-02-22 10:50:00,25.97,25.99,25.89,25.9,42462.0,21.9462,21.9631,21.8786,21.887,42462.0
2018-02-22 10:55:00,25.91,25.96,25.9,25.95,31394.0,21.8955,21.9377,21.887,21.9293,31394.0
2018-02-22 11:00:00,25.93,26.0,25.92,25.98,23120.0,21.9124,21.9715,21.9039,21.9546,23120.0
2018-02-22 11:05:00,25.97,26.05,25.96,26.05,13488.0,21.9462,22.0138,21.9377,22.0138,13488.0
2018-02-22 11:10:00,26.06,26.13,26.06,26.11,8720.0,22.0223,22.0814,22.0223,22.0645,8720.0
2018-02-22 11:15:00,26.12,26.18,26.11,26.11,19584.0,22.073,22.1237,22.0645,22.0645,19584.0
2018-02-22 11:20:00,26.1,26.13,26.09,26.09,15812.0,22.0561,22.0814,22.0476,22.0476,15812.0
2018-02-22 11:25:00,26.11,26.11,26.06,26.06,19856.0,22.0645,22.0645,22.0223,22.0223,19856.0
2018-02-22 11:30:00,26.05,26.11,26.03,26.11,12618.0,22.0138,22.0645,21.9969,22.0645,12618.0
2018-02-22 11:35:00,26.11,26.2,26.1,26.16,69408.0,22.0645,22.1406,22.0561,22.1068,69408.0
2018-02-22 11:40:00,26.16,26.2,26.15,26.15,13864.0,22.1068,22.1406,22.0983,22.0983,13864.0
2018-02-22 11:45:00,26.15,26.19,26.14,26.17,22720.0,22.0983,22.1321,22.0899,22.1152,22720.0
2018-02-22 11:50:00,26.17,26.19,26.15,26.16,20332.0,22.1152,22.1321,22.0983,22.1068,20332.0
2018-02-22 11:55:00,26.17,26.19,26.15,26.16,13600.0,22.1152,22.1321,22.0983,22.1068,13600.0
2018-02-22 12:00:00,26.17,26.18,26.08,26.08,27680.0,22.1152,22.1237,22.0392,22.0392,27680.0
2018-02-22 12:05:00,26.1,26.15,26.09,26.15,27600.0,22.0561,22.0983,22.0476,22.0983,27600.0
2018-02-22 12:10:00,26.14,26.18,26.13,26.15,59570.0,22.0899,22.1237,22.0814,22.0983,59570.0
2018-02-22 12:15:00,26.15,26.22,26.15,26.2,87600.0,22.0983,22.1575,22.0983,22.1406,87600.0
2018-02-22 12:20:00,26.2,26.31,26.2,26.3,58994.0,22.1406,22.2335,22.1406,22.2251,58994.0
2018-02-22 12:25:00,26.29,26.31,26.25,26.28,38544.0,22.2166,22.2335,22.1828,22.2082,38544.0
2018-02-22 12:30:00,26.29,26.31,26.29,26.3,11244.0,22.2166,22.2335,22.2166,22.2251,11244.0
2018-02-22 12:35:00,26.3,26.33,26.3,26.31,9430.0,22.2251,22.2504,22.2251,22.2335,9430.0
2018-02-22 12:40:00,26.3,26.34,26.29,26.31,11020.0,22.2251,22.2589,22.2166,22.2335,11020.0
2018-02-22 12:45:00,26.3,26.3,26.24,26.24,11520.0,22.2251,22.2251,22.1744,22.1744,11520.0
2018-02-22 12:50:00,26.22,26.28,26.22,26.28,22800.0,22.1575,22.2082,22.1575,22.2082,22800.0
2018-02-22 12:55:00,26.27,26.29,26.24,26.24,7030.0,22.1997,22.2166,22.1744,22.1744,7030.0
2018-02-22 13:00:00,26.25,26.29,26.25,26.28,6400.0,22.1828,22.2166,22.1828,22.2082,6400.0
2018-02-22 13:05:00,26.28,26.28,26.25,26.25,5240.0,22.2082,22.2082,22.1828,22.1828,5240.0
2018-02-22 13:10:00,26.25,26.26,26.18,26.19,18868.0,22.1828,22.1913,22.1237,22.1321,18868.0
2018-02-22 13:15:00,26.18,26.24,26.18,26.23,28400.0,22.1237,22.1744,22.1237,22.1659,28400.0
2018-02-22 13:20:00,26.23,26.23,26.21,26.22,7608.0,22.1659,22.1659,22.149,22.1575,7608.0
2018-02-22 13:25:00,26.23,26.25,26.22,26.22,8880.0,22.1659,22.1828,22.1575,22.1575,8880.0
2018-02-22 13:30:00,26.23,26.25,26.16,26.18,31246.0,22.1659,22.1828,22.1068,22.1237,31246.0
2018-02-22 13:35:00,26.18,26.25,26.18,26.25,10084.0,22.1237,22.1828,22.1237,22.1828,10084.0
2018-02-22 13:40:00,26.25,26.27,26.23,26.25,16600.0,22.1828,22.1997,22.1659,22.1828,16600.0
2018-02-22 13:45:00,26.25,26.25,26.23,26.24,6600.0,22.1828,22.1828,22.1659,22.1744,6600.0
2018-02-22 13:50:00,26.23,26.29,26.22,26.29,7200.0,22.1659,22.2166,22.1575,22.2166,7200.0
2018-02-22 13:55:00,26.3,26.31,26.29,26.29,8200.0,22.2251,22.2335,22.2166,22.2166,8200.0
2018-02-22 14:00:00,26.29,26.33,26.29,26.33,8734.0,22.2166,22.2504,22.2166,22.2504,8734.0
2018-02-22 14:05:00,26.33,26.34,26.32,26.32,7000.0,22.2504,22.2589,22.242,22.242,7000.0
2018-02-22 14:10:00,26.32,26.35,26.32,26.34,11496.0,22.242,22.2673,22.242,22.2589,11496.0
2018-02-22 14:15:00,26.35,26.39,26.35,26.38,11702.0,22.2673,22.3011,22.2673,22.2927,11702.0
2018-02-22 14:20:00,26.39,26.41,26.36,26.4,9600.0,22.3011,22.318,22.2758,22.3096,9600.0
2018-02-22 14:25:00,26.4,26.43,26.39,26.43,8402.0,22.3096,22.3349,22.3011,22.3349,8402.0
2018-02-22 14:30:00,26.45,26.49,26.44,26.49,8280.0,22.3518,22.3856,22.3434,22.3856,8280.0
2018-02-22 14:35:00,26.48,26.5,26.47,26.5,9218.0,22.3772,22.3941,22.3687,22.3941,9218.0
2018-02-22 14:40:00,26.5,26.5,26.45,26.45,13220.0,22.3941,22.3941,22.3518,22.3518,13220.0
2018-02-22 14:45:00,26.45,26.45,26.41,26.44,23110.0,22.3518,22.3518,22.318,22.3434,23110.0
2018-02-22 14:50:00,26.44,26.55,26.44,26.5,35312.0,22.3434,22.4363,22.3434,22.3941,35312.0
2018-02-22 14:55:00,26.52,26.53,26.43,26.43,24028.0,22.411,22.4194,22.3349,22.3349,24028.0
2018-02-22 15:00:00,26.43,26.46,26.41,26.43,16290.0,22.3349,22.3603,22.318,22.3349,16290.0
2018-02-22 15:05:00,26.43,26.46,26.42,26.42,20702.0,22.3349,22.3603,22.3265,22.3265,20702.0
2018-02-22 15:10:00,26.43,26.5,26.43,26.5,26202.0,22.3349,22.3941,22.3349,22.3941,26202.0
2018-02-22 15:15:00,26.5,26.57,26.42,26.56,64848.0,22.3941,22.4532,22.3265,22.4448,64848.0
2018-02-22 15:20:00,26.55,26.59,26.55,26.58,48974.0,22.4363,22.4701,22.4363,22.4617,48974.0
2018-02-22 15:25:00,26.57,26.63,26.55,26.61,40766.0,22.4532,22.5039,22.4363,22.487,40766.0
2018-02-22 15:30:00,26.61,26.71,26.58,26.7,82864.0,22.487,22.5715,22.4617,22.5631,82864.0
2018-02-22 15:35:00,26.69,26.7,26.66,26.67,70418.0,22.5546,22.5631,22.5293,22.5377,70418.0
2018-02-22 15:40:00,26.67,26.7,26.62,26.63,62508.0,22.5377,22.5631,22.4955,22.5039,62508.0
2018-02-22 15:45:00,26.63,26.65,26.56,26.62,125058.0,22.5039,22.5208,22.4448,22.4955,125058.0
2018-02-22 15:50:00,26.62,26.68,26.61,26.66,73108.0,22.4955,22.5462,22.487,22.5293,73108.0
2018-02-22 15:55:00,26.65,26.65,26.61,26.63,152018.0,22.5208,22.5208,22.487,22.5039,152018.0
2018-02-23 09:30:00,26.81,26.95,26.74,26.95,59836.0,22.656,22.7744,22.5969,22.7744,59836.0
2018-02-23 09:35:00,26.92,26.92,26.78,26.91,15828.0,22.749,22.749,22.6307,22.7406,15828.0
2018-02-23 09:40:00,26.9,26.93,26.89,26.89,7070.0,22.7321,22.7575,22.7237,22.7237,7070.0
2018-02-23 09:45:00,26.89,26.95,26.77,26.81,12978.0,22.7237,22.7744,22.6222,22.656,12978.0
2018-02-23 09:50:00,26.81,26.89,26.74,26.74,26700.0,22.656,22.7237,22.5969,22.5969,26700.0
2018-02-23 09:55:00,26.75,26.82,26.75,26.79,18492.0,22.6053,22.6645,22.6053,22.6391,18492.0
2018-02-23 10:00:00,26.81,26.84,26.72,26.81,30696.0,22.656,22.6814,22.58,22.656,30696.0
2018-02-23 10:05:00,26.8,26.85,26.78,26.85,19774.0,22.6476,22.6899,22.6307,22.6899,19774.0
2018-02-23 10:10:00,26.85,26.9,26.85,26.85,17826.0,22.6899,22.7321,22.6899,22.6899,17826.0
2018-02-23 10:15:00,26.86,26.88,26.81,26.83,10528.0,22.6983,22.7152,22.656,22.6729,10528.0
2018-02-23 10:20:00,26.83,26.86,26.8,26.85,8660.0,22.6729,22.6983,22.6476,22.6899,8660.0
2018-02-23 10:25:00,26.85,26.87,26.74,26.74,13852.0,22.6899,22.7068,22.5969,22.5969,13852.0
2018-02-23 10:30:00,26.73,26.75,26.7,26.71,15678.0,22.5884,22.6053,22.5631,22.5715,15678.0
2018-02-23 10:35:00,26.71,26.73,26.7,26.72,6000.0,22.5715,22.5884,22.5631,22.58,6000.0
2018-02-23 10:40:00,26.72,26.78,26.72,26.78,19126.0,22.58,22.6307,22.58,22.6307,19126.0
2018-02-23 10:45:00,26.79,26.8,26.77,26.77,14580.0,22.6391,22.6476,22.6222,22.6222,14580.0
2018-02-23 10:50:00,26.79,26.8,26.76,26.77,16986.0,22.6391,22.6476,22.6138,22.6222,16986.0
2018-02-23 10:55:00,26.77,26.77,26.7,26.7,20000.0,22.6222,22.6222,22.5631,22.5631,20000.0
2018-02-23 11:00:00,26.7,26.75,26.7,26.72,13020.0,22.5631,22.6053,22.5631,22.58,13020.0
2018-02-23 11:05:00,26.72,26.75,26.72,26.75,26200.0,22.58,22.6053,22.58,22.6053,26200.0
2018-02-23 11:10:00,26.75,26.78,26.69,26.74,18516.0,22.6053,22.6307,22.5546,22.5969,18516.0
2018-02-23 11:15:00,26.75,26.82,26.75,26.8,15794.0,22.6053,22.6645,22.6053,22.6476,15794.0
2018-02-23 11:20:00,26.8,26.85,26.79,26.83,15620.0,22.6476,22.6899,22.6391,22.6729,15620.0
2018-02-23 11:25:00,26.82,26.87,26.82,26.83,11496.0,22.6645,22.7068,22.6645,22.6729,11496.0
2018-02-23 11:30:00,26.84,26.87,26.83,26.83,15400.0,22.6814,22.7068,22.6729,22.6729,15400.0
2018-02-23 11:35:00,26.83,26.83,26.81,26.82,10236.0,22.6729,22.6729,22.656,22.6645,10236.0
2018-02-23 11:40:00,26.81,26.81,26.75,26.77,11772.0,22.656,22.656,22.6053,22.6222,11772.0
2018-02-23 11:45:00,26.77,26.8,26.77,26.8,23518.0,22.6222,22.6476,22.6222,22.6476,23518.0
2018-02-23 11:50:00,26.81,26.85,26.8,26.85,23204.0,22.656,22.6899,22.6476,22.6899,23204.0
2018-02-23 11:55:00,26.85,26.85,26.82,26.82,16220.0,22.6899,22.6899,22.6645,22.6645,16220.0
2018-02-23 12:00:00,26.83,26.85,26.82,26.84,7222.0,22.6729,22.6899,22.6645,22.6814,7222.0
2018-02-23 12:05:00,26.84,26.88,26.84,26.88,50002.0,22.6814,22.7152,22.6814,22.7152,50002.0
2018-02-23 12:10:00,26.88,26.91,26.87,26.9,16396.0,22.7152,22.7406,22.7068,22.7321,16396.0
2018-02-23 12:15:00,26.9,26.93,26.9,26.93,20598.0,22.7321,22.7575,22.7321,22.7575,20598.0
2018-02-23 12:20:00,26.94,26.95,26.86,26.9,62680.0,22.7659,22.7744,22.6983,22.7321,62680.0
2018-02-23 12:25:00,26.88,26.91,26.86,26.9,55224.0,22.7152,22.7406,22.6983,22.7321,55224.0
2018-02-23 12:30:00,26.9,26.91,26.88,26.89,12582.0,22.7321,22.7406,22.7152,22.7237,12582.0
2018-02-23 12:35:00,26.89,26.89,26.84,26.86,4820.0,22.7237,22.7237,22.6814,22.6983,4820.0
2018-02-23 12:40:00,26.86,26.86,26.81,26.82,10062.0,22.6983,22.6983,22.656,22.6645,10062.0
2018-02-23 12:45:00,26.81,26.87,26.81,26.86,7336.0,22.656,22.7068,22.656,22.6983,7336.0
2018-02-23 12:50:00,26.86,26.9,26.83,26.89,6424.0,22.6983,22.7321,22.6729,22.7237,6424.0
2018-02-23 12:55:00,26.89,26.89,26.87,26.88,8126.0,22.7237,22.7237,22.7068,22.7152,8126.0
2018-02-23 13:00:00,26.88,26.88,26.85,26.86,5412.0,22.7152,22.7152,22.6899,22.6983,5412.0
2018-02-23 13:05:00,26.86,26.88,26.85,26.85,7400.0,22.6983,22.7152,22.6899,22.6899,7400.0
2018-02-23 13:10:00,26.85,26.87,26.84,26.86,3200.0,22.6899,22.7068,22.6814,22.6983,3200.0
2018-02-23 13:15:00,26.88,26.9,26.87,26.9,6052.0,22.7152,22.7321,22.7068,22.7321,6052.0
2018-02-23 13:20:00,26.89,26.92,26.88,26.88,9864.0,22.7237,22.749,22.7152,22.7152,9864.0
2018-02-23 13:25:00,26.87,26.87,26.82,26.82,11310.0,22.7068,22.7068,22.6645,22.6645,11310.0
2018-02-23 13:30:00,26.82,26.86,26.82,26.85,8288.0,22.6645,22.6983,22.6645,22.6899,8288.0
2018-02-23 13:35:00,26.84,26.85,26.82,26.83,7862.0,22.6814,22.6899,22.6645,22.6729,7862.0
2018-02-23 13:40:00,26.84,26.88,26.84,26.88,2998.0,22.6814,22.7152,22.6814,22.7152,2998.0
2018-02-23 13:45:00,26.88,26.89,26.86,26.89,9410.0,22.7152,22.7237,22.6983,22.7237,9410.0
2018-02-23 13:50:00,26.9,26.9,26.88,26.9,6228.0,22.7321,22.7321,22.7152,22.7321,6228.0
2018-02-23 13:55:00,26.91,26.93,26.88,26.93,11944.0,22.7406,22.7575,22.7152,22.7575,11944.0
2018-02-23 14:00:00,26.91,26.92,26.9,26.91,17828.0,22.7406,22.749,22.7321,22.7406,17828.0
2018-02-23 14:05:00,26.91,26.94,26.9,26.94,44844.0,22.7406,22.7659,22.7321,22.7659,44844.0
2018-02-23 14:10:00,26.95,26.98,26.93,26.98,17578.0,22.7744,22.7997,22.7575,22.7997,17578.0
2018-02-23 14:15:00,26.98,27.08,26.98,27.08,38912.0,22.7997,22.8842,22.7997,22.8842,38912.0
2018-02-23 14:20:00,27.07,27.16,27.05,27.16,73380.0,22.8758,22.9518,22.8589,22.9518,73380.0
2018-02-23 14:25:00,27.17,27.2,27.15,27.15,30814.0,22.9603,22.9856,22.9434,22.9434,30814.0
2018-02-23 14:30:00,27.15,27.16,27.14,27.16,40832.0,22.9434,22.9518,22.9349,22.9518,40832.0
2018-02-23 14:35:00,27.15,27.15,27.08,27.14,41174.0,22.9434,22.9434,22.8842,22.9349,41174.0
2018-02-23 14:40:00,27.13,27.14,27.11,27.12,15892.0,22.9265,22.9349,22.9096,22.918,15892.0
2018-02-23 14:45:00,27.12,27.14,27.1,27.13,32866.0,22.918,22.9349,22.9011,22.9265,32866.0
2018-02-23 14:50:00,27.13,27.18,27.13,27.17,29506.0,22.9265,22.9687,22.9265,22.9603,29506.0
2018-02-23 14:55:00,27.17,27.17,27.13,27.13,19144.0,22.9603,22.9603,22.9265,22.9265,19144.0
2018-02-23 15:00:00,27.13,27.16,27.11,27.14,42244.0,22.9265,22.9518,22.9096,22.9349,42244.0
2018-02-23 15:05:00,27.14,27.14,27.09,27.09,23134.0,22.9349,22.9349,22.8927,22.8927,23134.0
2018-02-23 15:10:00,27.09,27.11,27.09,27.1,44242.0,22.8927,22.9096,22.8927,22.9011,44242.0
2018-02-23 15:15:00,27.1,27.12,27.09,27.11,53958.0,22.9011,22.918,22.8927,22.9096,53958.0
2018-02-23 15:20:00,27.11,27.14,27.1,27.14,76872.0,22.9096,22.9349,22.9011,22.9349,76872.0
2018-02-23 15:25:00,27.15,27.16,27.11,27.12,29770.0,22.9434,22.9518,22.9096,22.918,29770.0
2018-02-23 15:30:00,27.12,27.15,27.07,27.07,48966.0,22.918,22.9434,22.8758,22.8758,48966.0
2018-02-23 15:35:00,27.08,27.11,27.07,27.09,46708.0,22.8842,22.9096,22.8758,22.8927,46708.0
2018-02-23 15:40:00,27.09,27.11,27.07,27.08,73530.0,22.8927,22.9096,22.8758,22.8842,73530.0
2018-02-23 15:45:00,27.08,27.09,27.04,27.06,104002.0,22.8842,22.8927,22.8504,22.8673,104002.0
2018-02-23 15:50:00,27.06,27.06,27.03,27.04,73464.0,22.8673,22.8673,22.842,22.8504,73464.0
2018-02-23 15:55:00,27.04,27.11,27.04,27.09,123030.0,22.8504,22.9096,22.8504,22.8927,123030.0
2018-02-26 09:30:00,27.09,27.15,27.05,27.06,23014.0,22.8927,22.9434,22.8589,22.8673,23014.0
2018-02-26 09:35:00,27.13,27.13,26.92,26.97,23248.0,22.9265,22.9265,22.749,22.7913,23248.0
2018-02-26 09:40:00,26.91,27.0,26.88,26.91,12202.0,22.7406,22.8166,22.7152,22.7406,12202.0
2018-02-26 09:45:00,26.88,26.88,26.76,26.83,5930.0,22.7152,22.7152,22.6138,22.6729,5930.0
2018-02-26 09:50:00,26.82,26.86,26.78,26.78,10866.0,22.6645,22.6983,22.6307,22.6307,10866.0
2018-02-26 09:55:00,26.81,26.89,26.8,26.82,27346.0,22.656,22.7237,22.6476,22.6645,27346.0
2018-02-26 10:00:00,26.82,26.86,26.78,26.81,19956.0,22.6645,22.6983,22.6307,22.656,19956.0
2018-02-26 10:05:00,26.82,26.86,26.78,26.8,29946.0,22.6645,22.6983,22.6307,22.6476,29946.0
2018-02-26 10:10:00,26.79,26.79,26.71,26.71,12694.0,22.6391,22.6391,22.5715,22.5715,12694.0
2018-02-26 10:15:00,26.72,26.72,26.68,26.68,21550.0,22.58,22.58,22.5462,22.5462,21550.0
2018-02-26 10:20:00,26.68,26.73,26.62,26.63,46022.0,22.5462,22.5884,22.4955,22.5039,46022.0
2018-02-26 10:25:00,26.61,26.63,26.52,26.56,74500.0,22.487,22.5039,22.411,22.4448,74500.0
2018-02-26 10:30:00,26.55,26.64,26.54,26.59,53830.0,22.4363,22.5124,22.4279,22.4701,53830.0
2018-02-26 10:35:00,26.59,26.65,26.59,26.65,59804.0,22.4701,22.5208,22.4701,22.5208,59804.0
2018-02-26 10:40:00,26.65,26.65,26.56,26.59,32516.0,22.5208,22.5208,22.4448,22.4701,32516.0
2018-02-26 10:45:00,26.6,26.61,26.56,26.6,11328.0,22.4786,22.487,22.4448,22.4786,11328.0
2018-02-26 10:50:00,26.6,26.63,26.56,26.6,65658.0,22.4786,22.5039,22.4448,22.4786,65658.0
2018-02-26 10:55:00,26.59,26.62,26.59,26.61,46590.0,22.4701,22.4955,22.4701,22.487,46590.0
2018-02-26 11:00:00,26.61,26.68,26.6,26.68,27952.0,22.487,22.5462,22.4786,22.5462,27952.0
2018-02-26 11:05:00,26.68,26.7,26.63,26.63,43002.0,22.5462,22.5631,22.5039,22.5039,43002.0
2018-02-26 11:10:00,26.63,26.63,26.58,26.61,16200.0,22.5039,22.5039,22.4617,22.487,16200.0
2018-02-26 11:15:00,26.6,26.66,26.59,26.65,32120.0,22.4786,22.5293,22.4701,22.5208,32120.0
2018-02-26 11:20:00,26.66,26.66,26.59,26.6,38814.0,22.5293,22.5293,22.4701,22.4786,38814.0
2018-02-26 11:25:00,26.6,26.66,26.59,26.61,29504.0,22.4786,22.5293,22.4701,22.487,29504.0
2018-02-26 11:30:00,26.61,26.62,26.6,26.6,34704.0,22.487,22.4955,22.4786,22.4786,34704.0
2018-02-26 11:35:00,26.59,26.61,26.57,26.6,16188.0,22.4701,22.487,22.4532,22.4786,16188.0
2018-02-26 11:40:00,26.58,26.63,26.57,26.6,28030.0,22.4617,22.5039,22.4532,22.4786,28030.0
2018-02-26 11:45:00,26.59,26.64,26.59,26.63,12000.0,22.4701,22.5124,22.4701,22.5039,12000.0
2018-02-26 11:50:00,26.63,26.65,26.61,26.64,36850.0,22.5039,22.5208,22.487,22.5124,36850.0
2018-02-26 11:55:00,26.63,26.64,26.6,26.63,46970.0,22.5039,22.5124,22.4786,22.5039,46970.0
2018-02-26 12:00:00,26.63,26.64,26.58,26.58,41980.0,22.5039,22.5124,22.4617,22.4617,41980.0
2018-02-26 12:05:00,26.59,26.6,26.57,26.59,5252.0,22.4701,22.4786,22.4532,22.4701,5252.0
2018-02-26 12:10:00,26.59,26.61,26.58,26.59,61472.0,22.4701,22.487,22.4617,22.4701,61472.0
2018-02-26 12:15:00,26.6,26.63,26.6,26.6,56016.0,22.4786,22.5039,22.4786,22.4786,56016.0
2018-02-26 12:20:00,26.6,26.6,26.51,26.52,23486.0,22.4786,22.4786,22.4025,22.411,23486.0
2018-02-26 12:25:00,26.52,26.54,26.51,26.52,35778.0,22.411,22.4279,22.4025,22.411,35778.0
2018-02-26 12:30:00,26.51,26.54,26.47,26.5,51400.0,22.4025,22.4279,22.3687,22.3941,51400.0
2018-02-26 12:35:00,26.5,26.53,26.49,26.5,24696.0,22.3941,22.4194,22.3856,22.3941,24696.0
2018-02-26 12:40:00,26.49,26.54,26.48,26.51,41238.0,22.3856,22.4279,22.3772,22.4025,41238.0
2018-02-26 12:45:00,26.52,26.6,26.51,26.6,38100.0,22.411,22.4786,22.4025,22.4786,38100.0
2018-02-26 12:50:00,26.61,26.61,26.57,26.59,91766.0,22.487,22.487,22.4532,22.4701,91766.0
2018-02-26 12:55:00,26.59,26.68,26.59,26.68,11920.0,22.4701,22.5462,22.4701,22.5462,11920.0
2018-02-26 13:00:00,26.67,26.68,26.61,26.61,24140.0,22.5377,22.5462,22.487,22.487,24140.0
2018-02-26 13:05:00,26.61,26.61,26.57,26.58,15654.0,22.487,22.487,22.4532,22.4617,15654.0
2018-02-26 13:10:00,26.58,26.59,26.56,26.57,10800.0,22.4617,22.4701,22.4448,22.4532,10800.0
2018-02-26 13:15:00,26.57,26.58,26.51,26.53,16252.0,22.4532,22.4617,22.4025,22.4194,16252.0
2018-02-26 13:20:00,26.53,26.56,26.53,26.54,4400.0,22.4194,22.4448,22.4194,22.4279,4400.0
2018-02-26 13:25:00,26.53,26.56,26.5,26.56,14022.0,22.4194,22.4448,22.3941,22.4448,14022.0
2018-02-26 13:30:00,26.54,26.59,26.53,26.58,30300.0,22.4279,22.4701,22.4194,22.4617,30300.0
2018-02-26 13:35:00,26.58,26.61,26.56,26.59,128950.0,22.4617,22.487,22.4448,22.4701,128950.0
2018-02-26 13:40:00,26.59,26.6,26.57,26.57,24054.0,22.4701,22.4786,22.4532,22.4532,24054.0
2018-02-26 13:45:00,26.57,26.59,26.56,26.58,7400.0,22.4532,22.4701,22.4448,22.4617,7400.0
2018-02-26 13:50:00,26.58,26.61,26.58,26.6,21082.0,22.4617,22.487,22.4617,22.4786,21082.0
2018-02-26 13:55:00,26.6,26.62,26.6,26.61,21152.0,22.4786,22.4955,22.4786,22.487,21152.0
2018-02-26 14:00:00,26.62,26.64,26.6,26.63,21526.0,22.4955,22.5124,22.4786,22.5039,21526.0
2018-02-26 14:05:00,26.64,26.68,26.63,26.68,24904.0,22.5124,22.5462,22.5039,22.5462,24904.0
2018-02-26 14:10:00,26.68,26.72,26.66,26.66,31338.0,22.5462,22.58,22.5293,22.5293,31338.0
2018-02-26 14:15:00,26.66,26.66,26.6,26.6,24022.0,22.5293,22.5293,22.4786,22.4786,24022.0
2018-02-26 14:20:00,26.6,26.61,26.59,26.6,30322.0,22.4786,22.487,22.4701,22.4786,30322.0
2018-02-26 14:25:00,26.6,26.6,26.56,26.56,13600.0,22.4786,22.4786,22.4448,22.4448,13600.0
2018-02-26 14:30:00,26.57,26.62,26.57,26.61,20202.0,22.4532,22.4955,22.4532,22.487,20202.0
2018-02-26 14:35:00,26.61,26.62,26.56,26.56,19664.0,22.487,22.4955,22.4448,22.4448,19664.0
2018-02-26 14:40:00,26.57,26.63,26.57,26.6,11200.0,22.4532,22.5039,22.4532,22.4786,11200.0
2018-02-26 14:45:00,26.6,26.6,26.54,26.56,18186.0,22.4786,22.4786,22.4279,22.4448,18186.0
2018-02-26 14:50:00,26.55,26.58,26.55,26.58,8746.0,22.4363,22.4617,22.4363,22.4617,8746.0
2018-02-26 14:55:00,26.58,26.58,26.56,26.57,11100.0,22.4617,22.4617,22.4448,22.4532,11100.0
2018-02-26 15:00:00,26.56,26.56,26.53,26.54,19942.0,22.4448,22.4448,22.4194,22.4279,19942.0
2018-02-26 15:05:00,26.54,26.59,26.53,26.59,18088.0,22.4279,22.4701,22.4194,22.4701,18088.0
2018-02-26 15:10:00,26.59,26.6,26.53,26.55,41502.0,22.4701,22.4786,22.4194,22.4363,41502.0
2018-02-26 15:15:00,26.55,26.55,26.5,26.53,20808.0,22.4363,22.4363,22.3941,22.4194,20808.0
2018-02-26 15:20:00,26.53,26.53,26.5,26.53,42138.0,22.4194,22.4194,22.3941,22.4194,42138.0
2018-02-26 15:25:00,26.54,26.55,26.53,26.55,21362.0,22.4279,22.4363,22.4194,22.4363,21362.0
2018-02-26 15:30:00,26.55,26.59,26.53,26.57,35604.0,22.4363,22.4701,22.4194,22.4532,35604.0
2018-02-26 15:35:00,26.57,26.58,26.57,26.57,33278.0,22.4532,22.4617,22.4532,22.4532,33278.0
2018-02-26 15:40:00,26.58,26.58,26.54,26.54,27788.0,22.4617,22.4617,22.4279,22.4279,27788.0
2018-02-26 15:45:00,26.54,26.59,26.54,26.55,57902.0,22.4279,22.4701,22.4279,22.4363,57902.0
2018-02-26 15:50:00,26.55,26.56,26.53,26.54,63152.0,22.4363,22.4448,22.4194,22.4279,63152.0
2018-02-26 15:55:00,26.53,26.56,26.52,26.56,137064.0,22.4194,22.4448,22.411,22.4448,137064.0
2018-02-27 09:30:00,26.66,26.71,26.49,26.5,34728.0,22.5293,22.5715,22.3856,22.3941,34728.0
2018-02-27 09:35:00,26.57,26.8,26.53,26.8,31652.0,22.4532,22.6476,22.4194,22.6476,31652.0
2018-02-27 09:40:00,26.81,26.85,26.65,26.68,20094.0,22.656,22.6899,22.5208,22.5462,20094.0
2018-02-27 09:45:00,26.72,26.85,26.67,26.75,25780.0,22.58,22.6899,22.5377,22.6053,25780.0
2018-02-27 09:50:00,26.74,26.79,26.61,26.61,28000.0,22.5969,22.6391,22.487,22.487,28000.0
2018-02-27 09:55:00,26.64,26.68,26.55,26.65,33894.0,22.5124,22.5462,22.4363,22.5208,33894.0
2018-02-27 10:00:00,26.64,26.67,26.5,26.59,34094.0,22.5124,22.5377,22.3941,22.4701,34094.0
2018-02-27 10:05:00,26.59,26.6,26.53,26.56,17144.0,22.4701,22.4786,22.4194,22.4448,17144.0
2018-02-27 10:10:00,26.54,26.59,26.5,26.57,19344.0,22.4279,22.4701,22.3941,22.4532,19344.0
2018-02-27 10:15:00,26.53,26.53,26.44,26.49,15448.0,22.4194,22.4194,22.3434,22.3856,15448.0
2018-02-27 10:20:00,26.5,26.58,26.5,26.57,10700.0,22.3941,22.4617,22.3941,22.4532,10700.0
2018-02-27 10:25:00,26.56,26.56,26.44,26.44,36612.0,22.4448,22.4448,22.3434,22.3434,36612.0
2018-02-27 10:30:00,26.46,26.48,26.33,26.36,24378.0,22.3603,22.3772,22.2504,22.2758,24378.0
2018-02-27 10:35:00,26.36,26.36,26.28,26.36,46078.0,22.2758,22.2758,22.2082,22.2758,46078.0
2018-02-27 10:40:00,26.36,26.36,26.24,26.26,16438.0,22.2758,22.2758,22.1744,22.1913,16438.0
2018-02-27 10:45:00,26.25,26.26,26.17,26.18,16942.0,22.1828,22.1913,22.1152,22.1237,16942.0
2018-02-27 10:50:00,26.16,26.16,26.02,26.09,20012.0,22.1068,22.1068,21.9885,22.0476,20012.0
2018-02-27 10:55:00,26.07,26.17,26.06,26.16,17032.0,22.0307,22.1152,22.0223,22.1068,17032.0
2018-02-27 11:00:00,26.15,26.18,26.11,26.16,13942.0,22.0983,22.1237,22.0645,22.1068,13942.0
2018-02-27 11:05:00,26.14,26.27,26.14,26.27,11700.0,22.0899,22.1997,22.0899,22.1997,11700.0
2018-02-27 11:10:00,26.29,26.29,26.19,26.23,26992.0,22.2166,22.2166,22.1321,22.1659,26992.0
2018-02-27 11:15:00,26.23,26.24,26.16,26.16,46274.0,22.1659,22.1744,22.1068,22.1068,46274.0
2018-02-27 11:20:00,26.16,26.18,26.1,26.1,19072.0,22.1068,22.1237,22.0561,22.0561,19072.0
2018-02-27 11:25:00,26.11,26.15,26.11,26.12,18116.0,22.0645,22.0983,22.0645,22.073,18116.0
2018-02-27 11:30:00,26.11,26.15,26.11,26.12,15892.0,22.0645,22.0983,22.0645,22.073,15892.0
2018-02-27 11:35:00,26.13,26.14,26.1,26.13,10100.0,22.0814,22.0899,22.0561,22.0814,10100.0
2018-02-27 11:40:00,26.14,26.18,26.13,26.15,10688.0,22.0899,22.1237,22.0814,22.0983,10688.0
2018-02-27 11:45:00,26.16,26.21,26.14,26.2,7702.0,22.1068,22.149,22.0899,22.1406,7702.0
2018-02-27 11:50:00,26.2,26.24,26.19,26.23,10308.0,22.1406,22.1744,22.1321,22.1659,10308.0
2018-02-27 11:55:00,26.25,26.25,26.16,26.18,19454.0,22.1828,22.1828,22.1068,22.1237,19454.0
2018-02-27 12:00:00,26.2,26.25,26.18,26.24,14400.0,22.1406,22.1828,22.1237,22.1744,14400.0
2018-02-27 12:05:00,26.25,26.26,26.18,26.21,67600.0,22.1828,22.1913,22.1237,22.149,67600.0
2018-02-27 12:10:00,26.2,26.22,26.19,26.2,48900.0,22.1406,22.1575,22.1321,22.1406,48900.0
2018-02-27 12:15:00,26.21,26.21,26.18,26.18,30888.0,22.149,22.149,22.1237,22.1237,30888.0
2018-02-27 12:20:00,26.18,26.18,26.15,26.15,14814.0,22.1237,22.1237,22.0983,22.0983,14814.0
2018-02-27 12:25:00,26.15,26.15,26.13,26.14,16200.0,22.0983,22.0983,22.0814,22.0899,16200.0
2018-02-27 12:30:00,26.14,26.14,26.06,26.06,20818.0,22.0899,22.0899,22.0223,22.0223,20818.0
2018-02-27 12:35:00,26.08,26.08,26.03,26.04,30166.0,22.0392,22.0392,21.9969,22.0054,30166.0
2018-02-27 12:40:00,26.05,26.09,26.04,26.09,14400.0,22.0138,22.0476,22.0054,22.0476,14400.0
2018-02-27 12:45:00,26.09,26.13,26.06,26.08,30400.0,22.0476,22.0814,22.0223,22.0392,30400.0
2018-02-27 12:50:00,26.07,26.08,25.98,25.99,37432.0,22.0307,22.0392,21.9546,21.9631,37432.0
2018-02-27 12:55:00,26.0,26.02,25.97,26.0,30064.0,21.9715,21.9885,21.9462,21.9715,30064.0
2018-02-27 13:00:00,26.02,26.02,25.98,25.99,18004.0,21.9885,21.9885,21.9546,21.9631,18004.0
2018-02-27 13:05:00,26.0,26.06,26.0,26.05,21796.0,21.9715,22.0223,21.9715,22.0138,21796.0
2018-02-27 13:10:00,26.06,26.1,26.06,26.09,14682.0,22.0223,22.0561,22.0223,22.0476,14682.0
2018-02-27 13:15:00,26.08,26.09,26.05,26.07,11792.0,22.0392,22.0476,22.0138,22.0307,11792.0
2018-02-27 13:20:00,26.07,26.07,26.04,26.05,19220.0,22.0307,22.0307,22.0054,22.0138,19220.0
2018-02-27 13:25:00,26.05,26.05,26.03,26.03,14680.0,22.0138,22.0138,21.9969,21.9969,14680.0
2018-02-27 13:30:00,26.03,26.03,26.0,26.0,14280.0,21.9969,21.9969,21.9715,21.9715,14280.0
2018-02-27 13:35:00,26.01,26.02,26.0,26.02,18600.0,21.98,21.9885,21.9715,21.9885,18600.0
2018-02-27 13:40:00,26.0,26.03,26.0,26.02,22848.0,21.9715,21.9969,21.9715,21.9885,22848.0
2018-02-27 13:45:00,26.03,26.03,25.97,25.97,13900.0,21.9969,21.9969,21.9462,21.9462,13900.0
2018-02-27 13:50:00,25.97,25.98,25.93,25.97,25200.0,21.9462,21.9546,21.9124,21.9462,25200.0
2018-02-27 13:55:00,25.98,25.98,25.94,25.98,38970.0,21.9546,21.9546,21.9208,21.9546,38970.0
2018-02-27 14:00:00,25.98,25.99,25.94,25.95,50198.0,21.9546,21.9631,21.9208,21.9293,50198.0
2018-02-27 14:05:00,25.95,25.96,25.92,25.92,33840.0,21.9293,21.9377,21.9039,21.9039,33840.0
2018-02-27 14:10:00,25.93,25.93,25.87,25.9,31028.0,21.9124,21.9124,21.8617,21.887,31028.0
2018-02-27 14:15:00,25.89,25.91,25.86,25.87,33524.0,21.8786,21.8955,21.8532,21.8617,33524.0
2018-02-27 14:20:00,25.86,25.87,25.84,25.84,33840.0,21.8532,21.8617,21.8363,21.8363,33840.0
2018-02-27 14:25:00,25.84,25.93,25.83,25.92,22954.0,21.8363,21.9124,21.8279,21.9039,22954.0
2018-02-27 14:30:00,25.93,25.97,25.92,25.95,39200.0,21.9124,21.9462,21.9039,21.9293,39200.0
2018-02-27 14:35:00,25.94,25.95,25.92,25.93,141154.0,21.9208,21.9293,21.9039,21.9124,141154.0
2018-02-27 14:40:00,25.93,25.94,25.9,25.91,126846.0,21.9124,21.9208,21.887,21.8955,126846.0
2018-02-27 14:45:00,25.92,25.92,25.85,25.85,76740.0,21.9039,21.9039,21.8448,21.8448,76740.0
2018-02-27 14:50:00,25.86,25.86,25.84,25.86,51624.0,21.8532,21.8532,21.8363,21.8532,51624.0
2018-02-27 14:55:00,25.86,25.96,25.85,25.96,168936.0,21.8532,21.9377,21.8448,21.9377,168936.0
2018-02-27 15:00:00,25.95,25.96,25.9,25.91,65654.0,21.9293,21.9377,21.887,21.8955,65654.0
2018-02-27 15:05:00,25.9,25.91,25.86,25.88,25580.0,21.887,21.8955,21.8532,21.8701,25580.0
2018-02-27 15:10:00,25.86,25.86,25.81,25.83,38460.0,21.8532,21.8532,21.811,21.8279,38460.0
2018-02-27 15:15:00,25.83,25.85,25.81,25.81,26210.0,21.8279,21.8448,21.811,21.811,26210.0
2018-02-27 15:20:00,25.81,25.83,25.73,25.74,75154.0,21.811,21.8279,21.7434,21.7518,75154.0
2018-02-27 15:25:00,25.74,25.75,25.71,25.75,44182.0,21.7518,21.7603,21.7265,21.7603,44182.0
2018-02-27 15:30:00,25.75,25.78,25.7,25.71,111962.0,21.7603,21.7856,21.718,21.7265,111962.0
2018-02-27 15:35:00,25.71,25.72,25.68,25.72,51646.0,21.7265,21.7349,21.7011,21.7349,51646.0
2018-02-27 15:40:00,25.72,25.72,25.64,25.65,75554.0,21.7349,21.7349,21.6673,21.6758,75554.0
2018-02-27 15:45:00,25.65,25.73,25.65,25.68,152500.0,21.6758,21.7434,21.6758,21.7011,152500.0
2018-02-27 15:50:00,25.68,25.68,25.61,25.63,468814.0,21.7011,21.7011,21.642,21.6589,468814.0
2018-02-27 15:55:00,25.63,25.66,25.58,25.64,394428.0,21.6589,21.6842,21.6166,21.6673,394428.0
2018-02-28 09:30:00,25.83,26.09,25.83,25.9,55826.0,21.8279,22.0476,21.8279,21.887,55826.0
2018-02-28 09:35:00,25.89,25.93,25.75,25.77,14840.0,21.8786,21.9124,21.7603,21.7772,14840.0
2018-02-28 09:40:00,25.79,25.88,25.77,25.8,23376.0,21.7941,21.8701,21.7772,21.8025,23376.0
2018-02-28 09:45:00,25.78,25.8,25.63,25.73,28914.0,21.7856,21.8025,21.6589,21.7434,28914.0
2018-02-28 09:50:00,25.76,25.84,25.75,25.78,30040.0,21.7687,21.8363,21.7603,21.7856,30040.0
2018-02-28 09:55:00,25.8,25.9,25.8,25.85,16600.0,21.8025,21.887,21.8025,21.8448,16600.0
2018-02-28 10:00:00,25.85,25.85,25.7,25.74,33762.0,21.8448,21.8448,21.718,21.7518,33762.0
2018-02-28 10:05:00,25.74,25.78,25.72,25.73,20742.0,21.7518,21.7856,21.7349,21.7434,20742.0
2018-02-28 10:10:00,25.74,25.83,25.74,25.83,7400.0,21.7518,21.8279,21.7518,21.8279,7400.0
2018-02-28 10:15:00,25.84,25.93,25.83,25.88,67906.0,21.8363,21.9124,21.8279,21.8701,67906.0
2018-02-28 10:20:00,25.88,25.94,25.88,25.94,12616.0,21.8701,21.9208,21.8701,21.9208,12616.0
2018-02-28 10:25:00,25.96,26.02,25.95,26.01,13978.0,21.9377,21.9885,21.9293,21.98,13978.0
2018-02-28 10:30:00,26.02,26.03,25.92,25.99,16902.0,21.9885,21.9969,21.9039,21.9631,16902.0
2018-02-28 10:35:00,25.98,26.03,25.96,26.02,11960.0,21.9546,21.9969,21.9377,21.9885,11960.0
2018-02-28 10:40:00,26.01,26.02,25.96,25.98,7600.0,21.98,21.9885,21.9377,21.9546,7600.0
2018-02-28 10:45:00,25.98,26.0,25.95,25.95,12698.0,21.9546,21.9715,21.9293,21.9293,12698.0
2018-02-28 10:50:00,25.93,25.98,25.88,25.89,13590.0,21.9124,21.9546,21.8701,21.8786,13590.0
2018-02-28 10:55:00,25.88,25.96,25.85,25.96,10400.0,21.8701,21.9377,21.8448,21.9377,10400.0
2018-02-28 11:00:00,25.96,25.98,25.92,25.98,39358.0,21.9377,21.9546,21.9039,21.9546,39358.0
2018-02-28 11:05:00,25.96,26.01,25.93,25.93,20886.0,21.9377,21.98,21.9124,21.9124,20886.0
2018-02-28 11:10:00,25.91,26.0,25.9,25.98,26644.0,21.8955,21.9715,21.887,21.9546,26644.0
2018-02-28 11:15:00,25.95,26.05,25.95,26.02,22200.0,21.9293,22.0138,21.9293,21.9885,22200.0
2018-02-28 11:20:00,26.03,26.06,26.0,26.05,6096.0,21.9969,22.0223,21.9715,22.0138,6096.0
2018-02-28 11:25:00,26.06,26.11,26.06,26.08,13048.0,22.0223,22.0645,22.0223,22.0392,13048.0
2018-02-28 11:30:00,26.08,26.11,26.08,26.11,11570.0,22.0392,22.0645,22.0392,22.0645,11570.0
2018-02-28 11:35:00,26.08,26.14,26.07,26.07,21434.0,22.0392,22.0899,22.0307,22.0307,21434.0
2018-02-28 11:40:00,26.07,26.11,26.03,26.08,12200.0,22.0307,22.0645,21.9969,22.0392,12200.0
2018-02-28 11:45:00,26.06,26.09,26.03,26.09,14344.0,22.0223,22.0476,21.9969,22.0476,14344.0
2018-02-28 11:50:00,26.09,26.13,26.07,26.12,18482.0,22.0476,22.0814,22.0307,22.073,18482.0
2018-02-28 11:55:00,26.13,26.17,26.12,26.14,9844.0,22.0814,22.1152,22.073,22.0899,9844.0
2018-02-28 12:00:00,26.15,26.2,26.15,26.16,11400.0,22.0983,22.1406,22.0983,22.1068,11400.0
2018-02-28 12:05:00,26.16,26.25,26.16,26.23,20566.0,22.1068,22.1828,22.1068,22.1659,20566.0
2018-02-28 12:10:00,26.23,26.26,26.21,26.24,29400.0,22.1659,22.1913,22.149,22.1744,29400.0
2018-02-28 12:15:00,26.24,26.25,26.22,26.22,12352.0,22.1744,22.1828,22.1575,22.1575,12352.0
2018-02-28 12:20:00,26.22,26.25,26.18,26.24,10600.0,22.1575,22.1828,22.1237,22.1744,10600.0
2018-02-28 12:25:00,26.25,26.28,26.2,26.21,12902.0,22.1828,22.2082,22.1406,22.149,12902.0
2018-02-28 12:30:00,26.21,26.22,26.16,26.18,28990.0,22.149,22.1575,22.1068,22.1237,28990.0
2018-02-28 12:35:00,26.18,26.28,26.17,26.25,46782.0,22.1237,22.2082,22.1152,22.1828,46782.0
2018-02-28 12:40:00,26.25,26.26,26.22,26.23,14358.0,22.1828,22.1913,22.1575,22.1659,14358.0
2018-02-28 12:45:00,26.24,26.28,26.23,26.25,43636.0,22.1744,22.2082,22.1659,22.1828,43636.0
2018-02-28 12:50:00,26.25,26.29,26.25,26.28,22382.0,22.1828,22.2166,22.1828,22.2082,22382.0
2018-02-28 12:55:00,26.29,26.29,26.2,26.21,14182.0,22.2166,22.2166,22.1406,22.149,14182.0
2018-02-28 13:00:00,26.2,26.2,26.07,26.1,26272.0,22.1406,22.1406,22.0307,22.0561,26272.0
2018-02-28 13:05:00,26.09,26.11,26.07,26.11,14400.0,22.0476,22.0645,22.0307,22.0645,14400.0
2018-02-28 13:10:00,26.1,26.14,26.08,26.1,17290.0,22.0561,22.0899,22.0392,22.0561,17290.0
2018-02-28 13:15:00,26.1,26.11,26.07,26.11,7684.0,22.0561,22.0645,22.0307,22.0645,7684.0
2018-02-28 13:20:00,26.12,26.15,26.11,26.14,16370.0,22.073,22.0983,22.0645,22.0899,16370.0
2018-02-28 13:25:00,26.14,26.16,26.11,26.16,12000.0,22.0899,22.1068,22.0645,22.1068,12000.0
2018-02-28 13:30:00,26.14,26.17,26.13,26.15,12556.0,22.0899,22.1152,22.0814,22.0983,12556.0
2018-02-28 13:35:00,26.16,26.17,26.13,26.13,9248.0,22.1068,22.1152,22.0814,22.0814,9248.0
2018-02-28 13:40:00,26.13,26.18,26.13,26.15,8200.0,22.0814,22.1237,22.0814,22.0983,8200.0
2018-02-28 13:45:00,26.16,26.16,26.11,26.11,10706.0,22.1068,22.1068,22.0645,22.0645,10706.0
2018-02-28 13:50:00,26.1,26.15,26.08,26.15,22822.0,22.0561,22.0983,22.0392,22.0983,22822.0
2018-02-28 13:55:00,26.15,26.17,26.14,26.17,6282.0,22.0983,22.1152,22.0899,22.1152,6282.0
2018-02-28 14:00:00,26.16,26.2,26.16,26.19,14780.0,22.1068,22.1406,22.1068,22.1321,14780.0
2018-02-28 14:05:00,26.2,26.22,26.18,26.22,7444.0,22.1406,22.1575,22.1237,22.1575,7444.0
2018-02-28 14:10:00,26.22,26.23,26.17,26.17,17306.0,22.1575,22.1659,22.1152,22.1152,17306.0
2018-02-28 14:15:00,26.17,26.21,26.15,26.15,15438.0,22.1152,22.149,22.0983,22.0983,15438.0
2018-02-28 14:20:00,26.15,26.16,26.12,26.14,15684.0,22.0983,22.1068,22.073,22.0899,15684.0
2018-02-28 14:25:00,26.13,26.16,26.1,26.1,10320.0,22.0814,22.1068,22.0561,22.0561,10320.0
2018-02-28 14:30:00,26.1,26.1,26.04,26.04,10814.0,22.0561,22.0561,22.0054,22.0054,10814.0
2018-02-28 14:35:00,26.04,26.07,26.04,26.06,14068.0,22.0054,22.0307,22.0054,22.0223,14068.0
2018-02-28 14:40:00,26.04,26.08,26.04,26.04,14180.0,22.0054,22.0392,22.0054,22.0054,14180.0
2018-02-28 14:45:00,26.05,26.07,26.01,26.03,17120.0,22.0138,22.0307,21.98,21.9969,17120.0
2018-02-28 14:50:00,26.03,26.03,25.96,25.98,18148.0,21.9969,21.9969,21.9377,21.9546,18148.0
2018-02-28 14:55:00,25.99,26.0,25.95,25.95,13600.0,21.9631,21.9715,21.9293,21.9293,13600.0
2018-02-28 15:00:00,25.97,25.97,25.9,25.93,11964.0,21.9462,21.9462,21.887,21.9124,11964.0
2018-02-28 15:05:00,25.93,25.95,25.91,25.95,16500.0,21.9124,21.9293,21.8955,21.9293,16500.0
2018-02-28 15:10:00,25.95,25.96,25.92,25.96,15804.0,21.9293,21.9377,21.9039,21.9377,15804.0
2018-02-28 15:15:00,25.96,25.97,25.92,25.95,20694.0,21.9377,21.9462,21.9039,21.9293,20694.0
2018-02-28 15:20:00,25.95,25.96,25.92,25.93,21080.0,21.9293,21.9377,21.9039,21.9124,21080.0
2018-02-28 15:25:00,25.92,25.96,25.89,25.94,17912.0,21.9039,21.9377,21.8786,21.9208,17912.0
2018-02-28 15:30:00,25.95,25.95,25.91,25.93,20216.0,21.9293,21.9293,21.8955,21.9124,20216.0
2018-02-28 15:35:00,25.93,26.03,25.93,26.03,20688.0,21.9124,21.9969,21.9124,21.9969,20688.0
2018-02-28 15:40:00,26.02,26.03,25.97,25.98,29286.0,21.9885,21.9969,21.9462,21.9546,29286.0
2018-02-28 15:45:00,25.97,25.97,25.87,25.87,47446.0,21.9462,21.9462,21.8617,21.8617,47446.0
2018-02-28 15:50:00,25.88,25.89,25.84,25.84,49932.0,21.8701,21.8786,21.8363,21.8363,49932.0
2018-02-28 15:55:00,25.84,25.92,25.84,25.88,139488.0,21.8363,21.9039,21.8363,21.8701,139488.0
2018-03-01 09:30:00,25.96,26.05,25.72,25.72,68560.0,21.9377,22.0138,21.7349,21.7349,68560.0
2018-03-01 09:35:00,25.73,25.74,25.59,25.67,32912.0,21.7434,21.7518,21.6251,21.6927,32912.0
2018-03-01 09:40:00,25.67,25.67,25.43,25.43,27144.0,21.6927,21.6927,21.4899,21.4899,27144.0
2018-03-01 09:45:00,25.47,25.68,25.45,25.68,48370.0,21.5237,21.7011,21.5068,21.7011,48370.0
2018-03-01 09:50:00,25.69,25.69,25.63,25.63,20660.0,21.7096,21.7096,21.6589,21.6589,20660.0
2018-03-01 09:55:00,25.61,25.61,25.53,25.58,7452.0,21.642,21.642,21.5744,21.6166,7452.0
2018-03-01 10:00:00,25.6,25.71,25.54,25.71,27524.0,21.6335,21.7265,21.5828,21.7265,27524.0
2018-03-01 10:05:00,25.67,25.77,25.66,25.75,18148.0,21.6927,21.7772,21.6842,21.7603,18148.0
2018-03-01 10:10:00,25.73,25.75,25.68,25.68,53510.0,21.7434,21.7603,21.7011,21.7011,53510.0
2018-03-01 10:15:00,25.68,25.73,25.68,25.73,34200.0,21.7011,21.7434,21.7011,21.7434,34200.0
2018-03-01 10:20:00,25.72,25.76,25.67,25.76,20922.0,21.7349,21.7687,21.6927,21.7687,20922.0
2018-03-01 10:25:00,25.75,25.85,25.73,25.83,11600.0,21.7603,21.8448,21.7434,21.8279,11600.0
2018-03-01 10:30:00,25.84,25.96,25.83,25.96,11382.0,21.8363,21.9377,21.8279,21.9377,11382.0
2018-03-01 10:35:00,25.98,26.0,25.93,25.95,11700.0,21.9546,21.9715,21.9124,21.9293,11700.0
2018-03-01 10:40:00,25.93,25.99,25.89,25.89,17000.0,21.9124,21.9631,21.8786,21.8786,17000.0
2018-03-01 10:45:00,25.89,25.97,25.89,25.97,13892.0,21.8786,21.9462,21.8786,21.9462,13892.0
2018-03-01 10:50:00,25.97,26.01,25.94,25.99,9890.0,21.9462,21.98,21.9208,21.9631,9890.0
2018-03-01 10:55:00,26.02,26.03,25.98,25.98,12800.0,21.9885,21.9969,21.9546,21.9546,12800.0
2018-03-01 11:00:00,25.98,26.04,25.98,26.02,21382.0,21.9546,22.0054,21.9546,21.9885,21382.0
2018-03-01 11:05:00,26.03,26.11,26.03,26.11,9600.0,21.9969,22.0645,21.9969,22.0645,9600.0
2018-03-01 11:10:00,26.09,26.12,26.09,26.11,19226.0,22.0476,22.073,22.0476,22.0645,19226.0
2018-03-01 11:15:00,26.13,26.16,26.13,26.14,17348.0,22.0814,22.1068,22.0814,22.0899,17348.0
2018-03-01 11:20:00,26.15,26.19,26.15,26.17,19002.0,22.0983,22.1321,22.0983,22.1152,19002.0
2018-03-01 11:25:00,26.16,26.16,26.0,26.02,8802.0,22.1068,22.1068,21.9715,21.9885,8802.0
2018-03-01 11:30:00,26.02,26.17,26.02,26.16,46866.0,21.9885,22.1152,21.9885,22.1068,46866.0
2018-03-01 11:35:00,26.16,26.28,26.14,26.25,60948.0,22.1068,22.2082,22.0899,22.1828,60948.0
2018-03-01 11:40:00,26.26,26.29,26.21,26.25,34156.0,22.1913,22.2166,22.149,22.1828,34156.0
2018-03-01 11:45:00,26.24,26.27,26.19,26.2,12600.0,22.1744,22.1997,22.1321,22.1406,12600.0
2018-03-01 11:50:00,26.19,26.25,26.18,26.24,11802.0,22.1321,22.1828,22.1237,22.1744,11802.0
2018-03-01 11:55:00,26.24,26.34,26.22,26.29,23784.0,22.1744,22.2589,22.1575,22.2166,23784.0
2018-03-01 12:00:00,26.28,26.3,26.24,26.24,9300.0,22.2082,22.2251,22.1744,22.1744,9300.0
2018-03-01 12:05:00,26.27,26.31,26.27,26.29,14192.0,22.1997,22.2335,22.1997,22.2166,14192.0
2018-03-01 12:10:00,26.29,26.32,26.29,26.3,6834.0,22.2166,22.242,22.2166,22.2251,6834.0
2018-03-01 12:15:00,26.3,26.3,26.27,26.28,10540.0,22.2251,22.2251,22.1997,22.2082,10540.0
2018-03-01 12:20:00,26.27,26.28,26.25,26.25,11400.0,22.1997,22.2082,22.1828,22.1828,11400.0
2018-03-01 12:25:00,26.25,26.27,26.15,26.18,42688.0,22.1828,22.1997,22.0983,22.1237,42688.0
2018-03-01 12:30:00,26.17,26.17,26.11,26.11,13608.0,22.1152,22.1152,22.0645,22.0645,13608.0
2018-03-01 12:35:00,26.11,26.13,26.1,26.11,14966.0,22.0645,22.0814,22.0561,22.0645,14966.0
2018-03-01 12:40:00,26.12,26.14,26.09,26.14,27304.0,22.073,22.0899,22.0476,22.0899,27304.0
2018-03-01 12:45:00,26.13,26.15,26.11,26.14,18734.0,22.0814,22.0983,22.0645,22.0899,18734.0
2018-03-01 12:50:00,26.15,26.15,26.02,26.04,19602.0,22.0983,22.0983,21.9885,22.0054,19602.0
2018-03-01 12:55:00,26.04,26.04,25.99,26.01,9248.0,22.0054,22.0054,21.9631,21.98,9248.0
2018-03-01 13:00:00,26.0,26.0,25.96,25.97,7928.0,21.9715,21.9715,21.9377,21.9462,7928.0
2018-03-01 13:05:00,25.95,25.97,25.89,25.89,16300.0,21.9293,21.9462,21.8786,21.8786,16300.0
2018-03-01 13:10:00,25.91,25.94,25.89,25.94,11506.0,21.8955,21.9208,21.8786,21.9208,11506.0
2018-03-01 13:15:00,25.93,25.94,25.91,25.94,8200.0,21.9124,21.9208,21.8955,21.9208,8200.0
2018-03-01 13:20:00,25.92,25.93,25.91,25.93,6102.0,21.9039,21.9124,21.8955,21.9124,6102.0
2018-03-01 13:25:00,25.95,25.99,25.94,25.98,17200.0,21.9293,21.9631,21.9208,21.9546,17200.0
2018-03-01 13:30:00,25.97,25.97,25.93,25.95,20396.0,21.9462,21.9462,21.9124,21.9293,20396.0
2018-03-01 13:35:00,25.94,26.0,25.94,25.99,10400.0,21.9208,21.9715,21.9208,21.9631,10400.0
2018-03-01 13:40:00,25.97,25.97,25.93,25.93,8810.0,21.9462,21.9462,21.9124,21.9124,8810.0
2018-03-01 13:45:00,25.91,25.91,25.84,25.86,9100.0,21.8955,21.8955,21.8363,21.8532,9100.0
2018-03-01 13:50:00,25.86,25.87,25.84,25.84,10658.0,21.8532,21.8617,21.8363,21.8363,10658.0
2018-03-01 13:55:00,25.83,25.85,25.8,25.83,15036.0,21.8279,21.8448,21.8025,21.8279,15036.0
2018-03-01 14:00:00,25.83,25.86,25.8,25.81,33056.0,21.8279,21.8532,21.8025,21.811,33056.0
2018-03-01 14:05:00,25.81,25.84,25.77,25.83,25702.0,21.811,21.8363,21.7772,21.8279,25702.0
2018-03-01 14:10:00,25.82,25.84,25.78,25.78,21194.0,21.8194,21.8363,21.7856,21.7856,21194.0
2018-03-01 14:15:00,25.77,25.86,25.77,25.86,20534.0,21.7772,21.8532,21.7772,21.8532,20534.0
2018-03-01 14:20:00,25.86,25.91,25.85,25.89,19702.0,21.8532,21.8955,21.8448,21.8786,19702.0
2018-03-01 14:25:00,25.89,25.96,25.87,25.96,16588.0,21.8786,21.9377,21.8617,21.9377,16588.0
2018-03-01 14:30:00,25.96,25.97,25.89,25.92,17524.0,21.9377,21.9462,21.8786,21.9039,17524.0
2018-03-01 14:35:00,25.92,25.92,25.86,25.88,13284.0,21.9039,21.9039,21.8532,21.8701,13284.0
2018-03-01 14:40:00,25.89,25.98,25.89,25.97,14400.0,21.8786,21.9546,21.8786,21.9462,14400.0
2018-03-01 14:45:00,25.98,26.0,25.94,25.94,9600.0,21.9546,21.9715,21.9208,21.9208,9600.0
2018-03-01 14:50:00,25.94,25.98,25.93,25.97,9682.0,21.9208,21.9546,21.9124,21.9462,9682.0
2018-03-01 14:55:00,25.96,25.98,25.95,25.96,15954.0,21.9377,21.9546,21.9293,21.9377,15954.0
2018-03-01 15:00:00,25.97,25.98,25.93,25.94,15600.0,21.9462,21.9546,21.9124,21.9208,15600.0
2018-03-01 15:05:00,25.95,25.99,25.93,25.98,15200.0,21.9293,21.9631,21.9124,21.9546,15200.0
2018-03-01 15:10:00,25.99,26.11,25.96,26.1,18054.0,21.9631,22.0645,21.9377,22.0561,18054.0
2018-03-01 15:15:00,26.1,26.11,26.06,26.07,15034.0,22.0561,22.0645,22.0223,22.0307,15034.0
2018-03-01 15:20:00,26.09,26.11,26.04,26.04,23812.0,22.0476,22.0645,22.0054,22.0054,23812.0
2018-03-01 15:25:00,26.05,26.08,26.02,26.03,22524.0,22.0138,22.0392,21.9885,21.9969,22524.0
2018-03-01 15:30:00,26.04,26.07,26.0,26.03,28796.0,22.0054,22.0307,21.9715,21.9969,28796.0
2018-03-01 15:35:00,26.03,26.03,25.98,25.98,17374.0,21.9969,21.9969,21.9546,21.9546,17374.0
2018-03-01 15:40:00,25.97,26.01,25.95,25.98,32724.0,21.9462,21.98,21.9293,21.9546,32724.0
2018-03-01 15:45:00,25.96,26.0,25.95,25.99,41352.0,21.9377,21.9715,21.9293,21.9631,41352.0
2018-03-01 15:50:00,25.99,26.01,25.97,25.99,71408.0,21.9631,21.98,21.9462,21.9631,71408.0
2018-03-01 15:55:00,25.99,26.03,25.99,26.0,116422.0,21.9631,21.9969,21.9631,21.9715,116422.0
2018-03-02 09:30:00,25.72,25.82,25.58,25.63,37034.0,21.7349,21.8194,21.6166,21.6589,37034.0
2018-03-02 09:35:00,25.7,25.74,25.53,25.71,65792.0,21.718,21.7518,21.5744,21.7265,65792.0
2018-03-02 09:40:00,25.71,25.71,25.54,25.57,36068.0,21.7265,21.7265,21.5828,21.6082,36068.0
2018-03-02 09:45:00,25.57,25.67,25.55,25.66,14000.0,21.6082,21.6927,21.5913,21.6842,14000.0
2018-03-02 09:50:00,25.7,25.82,25.7,25.77,19600.0,21.718,21.8194,21.718,21.7772,19600.0
2018-03-02 09:55:00,25.77,25.85,25.77,25.78,17294.0,21.7772,21.8448,21.7772,21.7856,17294.0
2018-03-02 10:00:00,25.85,25.91,25.83,25.91,11194.0,21.8448,21.8955,21.8279,21.8955,11194.0
2018-03-02 10:05:00,25.89,26.12,25.86,26.09,23892.0,21.8786,22.073,21.8532,22.0476,23892.0
2018-03-02 10:10:00,26.09,26.15,26.02,26.1,34560.0,22.0476,22.0983,21.9885,22.0561,34560.0
2018-03-02 10:15:00,26.09,26.18,26.07,26.13,16998.0,22.0476,22.1237,22.0307,22.0814,16998.0
2018-03-02 10:20:00,26.12,26.2,26.11,26.18,14200.0,22.073,22.1406,22.0645,22.1237,14200.0
2018-03-02 10:25:00,26.17,26.24,26.14,26.14,14090.0,22.1152,22.1744,22.0899,22.0899,14090.0
2018-03-02 10:30:00,26.13,26.21,26.11,26.18,34240.0,22.0814,22.149,22.0645,22.1237,34240.0
2018-03-02 10:35:00,26.18,26.18,26.01,26.01,59124.0,22.1237,22.1237,21.98,21.98,59124.0
2018-03-02 10:40:00,26.04,26.15,26.04,26.15,11600.0,22.0054,22.0983,22.0054,22.0983,11600.0
2018-03-02 10:45:00,26.17,26.22,26.13,26.14,16404.0,22.1152,22.1575,22.0814,22.0899,16404.0
2018-03-02 10:50:00,26.14,26.15,26.09,26.13,14790.0,22.0899,22.0983,22.0476,22.0814,14790.0
2018-03-02 10:55:00,26.13,26.16,26.12,26.14,15692.0,22.0814,22.1068,22.073,22.0899,15692.0
2018-03-02 11:00:00,26.13,26.19,26.12,26.18,10200.0,22.0814,22.1321,22.073,22.1237,10200.0
2018-03-02 11:05:00,26.17,26.18,26.13,26.13,19720.0,22.1152,22.1237,22.0814,22.0814,19720.0
2018-03-02 11:10:00,26.16,26.18,26.15,26.15,12194.0,22.1068,22.1237,22.0983,22.0983,12194.0
2018-03-02 11:15:00,26.16,26.16,26.12,26.13,11612.0,22.1068,22.1068,22.073,22.0814,11612.0
2018-03-02 11:20:00,26.14,26.17,26.11,26.17,22604.0,22.0899,22.1152,22.0645,22.1152,22604.0
2018-03-02 11:25:00,26.16,26.27,26.14,26.25,18214.0,22.1068,22.1997,22.0899,22.1828,18214.0
2018-03-02 11:30:00,26.25,26.34,26.24,26.32,22202.0,22.1828,22.2589,22.1744,22.242,22202.0
2018-03-02 11:35:00,26.34,26.34,26.27,26.32,11456.0,22.2589,22.2589,22.1997,22.242,11456.0
2018-03-02 11:40:00,26.32,26.35,26.3,26.31,14198.0,22.242,22.2673,22.2251,22.2335,14198.0
2018-03-02 11:45:00,26.3,26.36,26.29,26.36,23804.0,22.2251,22.2758,22.2166,22.2758,23804.0
2018-03-02 11:50:00,26.36,26.39,26.32,26.36,19352.0,22.2758,22.3011,22.242,22.2758,19352.0
2018-03-02 11:55:00,26.35,26.37,26.32,26.37,11036.0,22.2673,22.2842,22.242,22.2842,11036.0
2018-03-02 12:00:00,26.38,26.41,26.36,26.38,14176.0,22.2927,22.318,22.2758,22.2927,14176.0
2018-03-02 12:05:00,26.36,26.38,26.33,26.33,15950.0,22.2758,22.2927,22.2504,22.2504,15950.0
2018-03-02 12:10:00,26.35,26.38,26.26,26.29,16210.0,22.2673,22.2927,22.1913,22.2166,16210.0
2018-03-02 12:15:00,26.32,26.34,26.32,26.34,7822.0,22.242,22.2589,22.242,22.2589,7822.0
2018-03-02 12:20:00,26.38,26.44,26.38,26.44,4400.0,22.2927,22.3434,22.2927,22.3434,4400.0
2018-03-02 12:25:00,26.45,26.46,26.41,26.46,9604.0,22.3518,22.3603,22.318,22.3603,9604.0
2018-03-02 12:30:00,26.48,26.5,26.35,26.36,15946.0,22.3772,22.3941,22.2673,22.2758,15946.0
2018-03-02 12:35:00,26.36,26.41,26.36,26.38,10404.0,22.2758,22.318,22.2758,22.2927,10404.0
2018-03-02 12:40:00,26.37,26.43,26.36,26.42,9044.0,22.2842,22.3349,22.2758,22.3265,9044.0
2018-03-02 12:45:00,26.43,26.45,26.43,26.43,5084.0,22.3349,22.3518,22.3349,22.3349,5084.0
2018-03-02 12:50:00,26.41,26.43,26.41,26.41,5192.0,22.318,22.3349,22.318,22.318,5192.0
2018-03-02 12:55:00,26.43,26.43,26.36,26.36,11252.0,22.3349,22.3349,22.2758,22.2758,11252.0
2018-03-02 13:00:00,26.35,26.4,26.34,26.35,7628.0,22.2673,22.3096,22.2589,22.2673,7628.0
2018-03-02 13:05:00,26.34,26.36,26.33,26.35,4858.0,22.2589,22.2758,22.2504,22.2673,4858.0
2018-03-02 13:10:00,26.35,26.35,26.28,26.29,15200.0,22.2673,22.2673,22.2082,22.2166,15200.0
2018-03-02 13:15:00,26.3,26.36,26.3,26.31,7764.0,22.2251,22.2758,22.2251,22.2335,7764.0
2018-03-02 13:20:00,26.31,26.33,26.27,26.28,14422.0,22.2335,22.2504,22.1997,22.2082,14422.0
2018-03-02 13:25:00,26.28,26.31,26.28,26.29,9162.0,22.2082,22.2335,22.2082,22.2166,9162.0
2018-03-02 13:30:00,26.3,26.32,26.25,26.27,4570.0,22.2251,22.242,22.1828,22.1997,4570.0
2018-03-02 13:35:00,26.25,26.34,26.25,26.34,6288.0,22.1828,22.2589,22.1828,22.2589,6288.0
2018-03-02 13:40:00,26.36,26.39,26.34,26.39,14986.0,22.2758,22.3011,22.2589,22.3011,14986.0
2018-03-02 13:45:00,26.39,26.44,26.39,26.44,5712.0,22.3011,22.3434,22.3011,22.3434,5712.0
2018-03-02 13:50:00,26.44,26.47,26.43,26.46,10744.0,22.3434,22.3687,22.3349,22.3603,10744.0
2018-03-02 13:55:00,26.45,26.45,26.43,26.43,8202.0,22.3518,22.3518,22.3349,22.3349,8202.0
2018-03-02 14:00:00,26.43,26.44,26.4,26.41,21698.0,22.3349,22.3434,22.3096,22.318,21698.0
2018-03-02 14:05:00,26.4,26.43,26.39,26.43,10144.0,22.3096,22.3349,22.3011,22.3349,10144.0
2018-03-02 14:10:00,26.42,26.44,26.41,26.42,11374.0,22.3265,22.3434,22.318,22.3265,11374.0
2018-03-02 14:15:00,26.42,26.42,26.34,26.34,31006.0,22.3265,22.3265,22.2589,22.2589,31006.0
2018-03-02 14:20:00,26.35,26.38,26.34,26.36,13942.0,22.2673,22.2927,22.2589,22.2758,13942.0
2018-03-02 14:25:00,26.38,26.38,26.34,26.36,11500.0,22.2927,22.2927,22.2589,22.2758,11500.0
2018-03-02 14:30:00,26.35,26.35,26.32,26.32,11914.0,22.2673,22.2673,22.242,22.242,11914.0
2018-03-02 14:35:00,26.32,26.34,26.31,26.33,19516.0,22.242,22.2589,22.2335,22.2504,19516.0
2018-03-02 14:40:00,26.34,26.4,26.34,26.4,21342.0,22.2589,22.3096,22.2589,22.3096,21342.0
2018-03-02 14:45:00,26.4,26.41,26.35,26.36,20716.0,22.3096,22.318,22.2673,22.2758,20716.0
2018-03-02 14:50:00,26.37,26.4,26.36,26.36,49346.0,22.2842,22.3096,22.2758,22.2758,49346.0
2018-03-02 14:55:00,26.36,26.36,26.36,26.36,18340.0,22.2758,22.2758,22.2758,22.2758,18340.0
2018-03-02 15:00:00,26.36,26.38,26.35,26.36,23556.0,22.2758,22.2927,22.2673,22.2758,23556.0
2018-03-02 15:05:00,26.36,26.39,26.34,26.38,23728.0,22.2758,22.3011,22.2589,22.2927,23728.0
2018-03-02 15:10:00,26.39,26.39,26.36,26.39,25146.0,22.3011,22.3011,22.2758,22.3011,25146.0
2018-03-02 15:15:00,26.4,26.4,26.37,26.39,37980.0,22.3096,22.3096,22.2842,22.3011,37980.0
2018-03-02 15:20:00,26.39,26.4,26.36,26.38,27600.0,22.3011,22.3096,22.2758,22.2927,27600.0
2018-03-02 15:25:00,26.38,26.39,26.35,26.36,20410.0,22.2927,22.3011,22.2673,22.2758,20410.0
2018-03-02 15:30:00,26.38,26.41,26.37,26.4,32104.0,22.2927,22.318,22.2842,22.3096,32104.0
2018-03-02 15:35:00,26.41,26.49,26.4,26.48,46606.0,22.318,22.3856,22.3096,22.3772,46606.0
2018-03-02 15:40:00,26.48,26.52,26.45,26.52,25986.0,22.3772,22.411,22.3518,22.411,25986.0
2018-03-02 15:45:00,26.52,26.54,26.43,26.45,89818.0,22.411,22.4279,22.3349,22.3518,89818.0
2018-03-02 15:50:00,26.45,26.49,26.44,26.45,93270.0,22.3518,22.3856,22.3434,22.3518,93270.0
2018-03-02 15:55:00,26.46,26.47,26.43,26.43,155916.0,22.3603,22.3687,22.3349,22.3349,155916.0
2018-03-05 09:30:00,26.39,26.5,26.28,26.49,17822.0,22.3011,22.3941,22.2082,22.3856,17822.0
2018-03-05 09:35:00,26.49,26.5,26.39,26.48,45512.0,22.3856,22.3941,22.3011,22.3772,45512.0
2018-03-05 09:40:00,26.49,26.5,26.39,26.45,19506.0,22.3856,22.3941,22.3011,22.3518,19506.0
2018-03-05 09:45:00,26.39,26.41,26.12,26.12,33200.0,22.3011,22.318,22.073,22.073,33200.0
2018-03-05 09:50:00,26.13,26.13,26.05,26.1,16822.0,22.0814,22.0814,22.0138,22.0561,16822.0
2018-03-05 09:55:00,26.1,26.14,26.05,26.05,14028.0,22.0561,22.0899,22.0138,22.0138,14028.0
2018-03-05 10:00:00,26.04,26.09,25.97,26.08,27414.0,22.0054,22.0476,21.9462,22.0392,27414.0
2018-03-05 10:05:00,26.09,26.1,26.0,26.07,30532.0,22.0476,22.0561,21.9715,22.0307,30532.0
2018-03-05 10:10:00,26.08,26.1,26.04,26.09,27078.0,22.0392,22.0561,22.0054,22.0476,27078.0
2018-03-05 10:15:00,26.09,26.1,26.03,26.07,27986.0,22.0476,22.0561,21.9969,22.0307,27986.0
2018-03-05 10:20:00,26.08,26.15,26.05,26.15,19200.0,22.0392,22.0983,22.0138,22.0983,19200.0
2018-03-05 10:25:00,26.14,26.18,26.09,26.14,19866.0,22.0899,22.1237,22.0476,22.0899,19866.0
2018-03-05 10:30:00,26.17,26.17,26.09,26.11,29866.0,22.1152,22.1152,22.0476,22.0645,29866.0
2018-03-05 10:35:00,26.11,26.2,26.1,26.19,21200.0,22.0645,22.1406,22.0561,22.1321,21200.0
2018-03-05 10:40:00,26.2,26.31,26.19,26.31,32000.0,22.1406,22.2335,22.1321,22.2335,32000.0
2018-03-05 10:45:00,26.31,26.31,26.21,26.24,23376.0,22.2335,22.2335,22.149,22.1744,23376.0
2018-03-05 10:50:00,26.25,26.36,26.24,26.36,25004.0,22.1828,22.2758,22.1744,22.2758,25004.0
2018-03-05 10:55:00,26.38,26.38,26.32,26.36,23438.0,22.2927,22.2927,22.242,22.2758,23438.0
2018-03-05 11:00:00,26.36,26.42,26.36,26.38,54590.0,22.2758,22.3265,22.2758,22.2927,54590.0
2018-03-05 11:05:00,26.38,26.38,26.35,26.36,28902.0,22.2927,22.2927,22.2673,22.2758,28902.0
2018-03-05 11:10:00,26.36,26.39,26.3,26.37,25044.0,22.2758,22.3011,22.2251,22.2842,25044.0
2018-03-05 11:15:00,26.36,26.37,26.32,26.33,18000.0,22.2758,22.2842,22.242,22.2504,18000.0
2018-03-05 11:20:00,26.34,26.34,26.31,26.31,21536.0,22.2589,22.2589,22.2335,22.2335,21536.0
2018-03-05 11:25:00,26.32,26.33,26.28,26.32,25798.0,22.242,22.2504,22.2082,22.242,25798.0
2018-03-05 11:30:00,26.32,26.32,26.23,26.25,31100.0,22.242,22.242,22.1659,22.1828,31100.0
2018-03-05 11:35:00,26.24,26.25,26.21,26.22,25556.0,22.1744,22.1828,22.149,22.1575,25556.0
2018-03-05 11:40:00,26.22,26.25,26.2,26.21,19564.0,22.1575,22.1828,22.1406,22.149,19564.0
2018-03-05 11:45:00,26.22,26.22,26.17,26.18,31146.0,22.1575,22.1575,22.1152,22.1237,31146.0
2018-03-05 11:50:00,26.18,26.35,26.18,26.34,18200.0,22.1237,22.2673,22.1237,22.2589,18200.0
2018-03-05 11:55:00,26.34,26.38,26.3,26.33,31162.0,22.2589,22.2927,22.2251,22.2504,31162.0
2018-03-05 12:00:00,26.34,26.36,26.28,26.33,16936.0,22.2589,22.2758,22.2082,22.2504,16936.0
2018-03-05 12:05:00,26.34,26.41,26.33,26.34,25990.0,22.2589,22.318,22.2504,22.2589,25990.0
2018-03-05 12:10:00,26.35,26.37,26.29,26.31,12962.0,22.2673,22.2842,22.2166,22.2335,12962.0
2018-03-05 12:15:00,26.31,26.35,26.28,26.3,17250.0,22.2335,22.2673,22.2082,22.2251,17250.0
2018-03-05 12:20:00,26.29,26.3,26.25,26.29,17542.0,22.2166,22.2251,22.1828,22.2166,17542.0
2018-03-05 12:25:00,26.27,26.3,26.25,26.27,15216.0,22.1997,22.2251,22.1828,22.1997,15216.0
2018-03-05 12:30:00,26.26,26.28,26.24,26.27,15280.0,22.1913,22.2082,22.1744,22.1997,15280.0
2018-03-05 12:35:00,26.26,26.29,26.25,26.28,12962.0,22.1913,22.2166,22.1828,22.2082,12962.0
2018-03-05 12:40:00,26.28,26.33,26.27,26.32,10424.0,22.2082,22.2504,22.1997,22.242,10424.0
2018-03-05 12:45:00,26.33,26.39,26.33,26.36,16800.0,22.2504,22.3011,22.2504,22.2758,16800.0
2018-03-05 12:50:00,26.37,26.46,26.36,26.43,13734.0,22.2842,22.3603,22.2758,22.3349,13734.0
2018-03-05 12:55:00,26.46,26.46,26.42,26.45,39300.0,22.3603,22.3603,22.3265,22.3518,39300.0
2018-03-05 13:00:00,26.44,26.5,26.41,26.46,33770.0,22.3434,22.3941,22.318,22.3603,33770.0
2018-03-05 13:05:00,26.45,26.46,26.4,26.46,8568.0,22.3518,22.3603,22.3096,22.3603,8568.0
2018-03-05 13:10:00,26.47,26.5,26.46,26.46,12200.0,22.3687,22.3941,22.3603,22.3603,12200.0
2018-03-05 13:15:00,26.47,26.48,26.43,26.45,9112.0,22.3687,22.3772,22.3349,22.3518,9112.0
2018-03-05 13:20:00,26.45,26.52,26.45,26.5,47334.0,22.3518,22.411,22.3518,22.3941,47334.0
2018-03-05 13:25:00,26.51,26.52,26.41,26.42,55070.0,22.4025,22.411,22.318,22.3265,55070.0
2018-03-05 13:30:00,26.43,26.43,26.39,26.4,10062.0,22.3349,22.3349,22.3011,22.3096,10062.0
2018-03-05 13:35:00,26.4,26.43,26.4,26.4,9400.0,22.3096,22.3349,22.3096,22.3096,9400.0
2018-03-05 13:40:00,26.4,26.41,26.34,26.34,26656.0,22.3096,22.318,22.2589,22.2589,26656.0
2018-03-05 13:45:00,26.36,26.4,26.35,26.37,14810.0,22.2758,22.3096,22.2673,22.2842,14810.0
2018-03-05 13:50:00,26.37,26.42,26.36,26.42,7224.0,22.2842,22.3265,22.2758,22.3265,7224.0
2018-03-05 13:55:00,26.4,26.42,26.36,26.39,23542.0,22.3096,22.3265,22.2758,22.3011,23542.0
2018-03-05 14:00:00,26.42,26.43,26.4,26.41,11976.0,22.3265,22.3349,22.3096,22.318,11976.0
2018-03-05 14:05:00,26.42,26.42,26.36,26.41,29660.0,22.3265,22.3265,22.2758,22.318,29660.0
2018-03-05 14:10:00,26.42,26.43,26.39,26.4,16346.0,22.3265,22.3349,22.3011,22.3096,16346.0
2018-03-05 14:15:00,26.4,26.41,26.37,26.37,12836.0,22.3096,22.318,22.2842,22.2842,12836.0
2018-03-05 14:20:00,26.37,26.44,26.37,26.44,18968.0,22.2842,22.3434,22.2842,22.3434,18968.0
2018-03-05 14:25:00,26.45,26.48,26.43,26.43,11768.0,22.3518,22.3772,22.3349,22.3349,11768.0
2018-03-05 14:30:00,26.43,26.46,26.42,26.44,23200.0,22.3349,22.3603,22.3265,22.3434,23200.0
2018-03-05 14:35:00,26.43,26.43,26.4,26.43,13076.0,22.3349,22.3349,22.3096,22.3349,13076.0
2018-03-05 14:40:00,26.42,26.43,26.39,26.41,22794.0,22.3265,22.3349,22.3011,22.318,22794.0
2018-03-05 14:45:00,26.41,26.41,26.38,26.4,15494.0,22.318,22.318,22.2927,22.3096,15494.0
2018-03-05 14:50:00,26.4,26.4,26.34,26.34,26826.0,22.3096,22.3096,22.2589,22.2589,26826.0
2018-03-05 14:55:00,26.33,26.34,26.25,26.25,45294.0,22.2504,22.2589,22.1828,22.1828,45294.0
2018-03-05 15:00:00,26.25,26.28,26.22,26.22,42926.0,22.1828,22.2082,22.1575,22.1575,42926.0
2018-03-05 15:05:00,26.22,26.24,26.18,26.18,49230.0,22.1575,22.1744,22.1237,22.1237,49230.0
2018-03-05 15:10:00,26.18,26.24,26.18,26.18,59104.0,22.1237,22.1744,22.1237,22.1237,59104.0
2018-03-05 15:15:00,26.18,26.19,26.16,26.18,45330.0,22.1237,22.1321,22.1068,22.1237,45330.0
2018-03-05 15:20:00,26.17,26.23,26.17,26.22,47936.0,22.1152,22.1659,22.1152,22.1575,47936.0
2018-03-05 15:25:00,26.21,26.22,26.13,26.14,47662.0,22.149,22.1575,22.0814,22.0899,47662.0
2018-03-05 15:30:00,26.13,26.2,26.13,26.19,41674.0,22.0814,22.1406,22.0814,22.1321,41674.0
2018-03-05 15:35:00,26.18,26.24,26.18,26.23,47536.0,22.1237,22.1744,22.1237,22.1659,47536.0
2018-03-05 15:40:00,26.23,26.29,26.23,26.27,57306.0,22.1659,22.2166,22.1659,22.1997,57306.0
2018-03-05 15:45:00,26.27,26.3,26.27,26.27,63104.0,22.1997,22.2251,22.1997,22.1997,63104.0
2018-03-05 15:50:00,26.27,26.31,26.26,26.29,91780.0,22.1997,22.2335,22.1913,22.2166,91780.0
2018-03-05 15:55:00,26.29,26.3,26.24,26.28,185084.0,22.2166,22.2251,22.1744,22.2082,185084.0
2018-03-06 09:30:00,26.28,26.54,26.28,26.36,37240.0,22.2082,22.4279,22.2082,22.2758,37240.0
2018-03-06 09:35:00,26.4,26.43,26.33,26.42,6048.0,22.3096,22.3349,22.2504,22.3265,6048.0
2018-03-06 09:40:00,26.45,26.47,26.22,26.31,25788.0,22.3518,22.3687,22.1575,22.2335,25788.0
2018-03-06 09:45:00,26.29,26.36,26.14,26.19,48344.0,22.2166,22.2758,22.0899,22.1321,48344.0
2018-03-06 09:50:00,26.23,26.32,26.18,26.28,54600.0,22.1659,22.242,22.1237,22.2082,54600.0
2018-03-06 09:55:00,26.28,26.32,26.24,26.3,29000.0,22.2082,22.242,22.1744,22.2251,29000.0
2018-03-06 10:00:00,26.3,26.32,26.25,26.32,19906.0,22.2251,22.242,22.1828,22.242,19906.0
2018-03-06 10:05:00,26.32,26.38,26.32,26.34,15840.0,22.242,22.2927,22.242,22.2589,15840.0
2018-03-06 10:10:00,26.35,26.39,26.34,26.36,37888.0,22.2673,22.3011,22.2589,22.2758,37888.0
2018-03-06 10:15:00,26.37,26.37,26.25,26.32,57468.0,22.2842,22.2842,22.1828,22.242,57468.0
2018-03-06 10:20:00,26.31,26.31,26.25,26.25,24714.0,22.2335,22.2335,22.1828,22.1828,24714.0
2018-03-06 10:25:00,26.25,26.27,26.18,26.18,23074.0,22.1828,22.1997,22.1237,22.1237,23074.0
2018-03-06 10:30:00,26.18,26.19,26.15,26.19,35486.0,22.1237,22.1321,22.0983,22.1321,35486.0
2018-03-06 10:35:00,26.18,26.19,26.15,26.18,65046.0,22.1237,22.1321,22.0983,22.1237,65046.0
2018-03-06 10:40:00,26.19,26.33,26.18,26.32,64854.0,22.1321,22.2504,22.1237,22.242,64854.0
2018-03-06 10:45:00,26.31,26.31,26.18,26.19,29726.0,22.2335,22.2335,22.1237,22.1321,29726.0
2018-03-06 10:50:00,26.18,26.2,26.1,26.11,36720.0,22.1237,22.1406,22.0561,22.0645,36720.0
2018-03-06 10:55:00,26.11,26.18,26.1,26.18,21052.0,22.0645,22.1237,22.0561,22.1237,21052.0
2018-03-06 11:00:00,26.17,26.25,26.15,26.24,27228.0,22.1152,22.1828,22.0983,22.1744,27228.0
2018-03-06 11:05:00,26.25,26.33,26.25,26.33,11328.0,22.1828,22.2504,22.1828,22.2504,11328.0
2018-03-06 11:10:00,26.33,26.43,26.33,26.43,20218.0,22.2504,22.3349,22.2504,22.3349,20218.0
2018-03-06 11:15:00,26.43,26.43,26.31,26.36,30144.0,22.3349,22.3349,22.2335,22.2758,30144.0
2018-03-06 11:20:00,26.36,26.4,26.36,26.38,14634.0,22.2758,22.3096,22.2758,22.2927,14634.0
2018-03-06 11:25:00,26.37,26.39,26.32,26.36,45848.0,22.2842,22.3011,22.242,22.2758,45848.0
2018-03-06 11:30:00,26.36,26.36,26.33,26.35,43496.0,22.2758,22.2758,22.2504,22.2673,43496.0
2018-03-06 11:35:00,26.35,26.36,26.33,26.35,58544.0,22.2673,22.2758,22.2504,22.2673,58544.0
2018-03-06 11:40:00,26.34,26.36,26.32,26.33,46186.0,22.2589,22.2758,22.242,22.2504,46186.0
2018-03-06 11:45:00,26.33,26.34,26.31,26.31,37668.0,22.2504,22.2589,22.2335,22.2335,37668.0
2018-03-06 11:50:00,26.32,26.33,26.31,26.32,43992.0,22.242,22.2504,22.2335,22.242,43992.0
2018-03-06 11:55:00,26.32,26.39,26.31,26.39,119824.0,22.242,22.3011,22.2335,22.3011,119824.0
2018-03-06 12:00:00,26.4,26.51,26.4,26.49,32006.0,22.3096,22.4025,22.3096,22.3856,32006.0
2018-03-06 12:05:00,26.49,26.52,26.47,26.49,22726.0,22.3856,22.411,22.3687,22.3856,22726.0
2018-03-06 12:10:00,26.5,26.58,26.5,26.56,14730.0,22.3941,22.4617,22.3941,22.4448,14730.0
2018-03-06 12:15:00,26.57,26.61,26.57,26.6,4200.0,22.4532,22.487,22.4532,22.4786,4200.0
2018-03-06 12:20:00,26.61,26.61,26.41,26.42,52230.0,22.487,22.487,22.318,22.3265,52230.0
2018-03-06 12:25:00,26.43,26.45,26.41,26.41,25572.0,22.3349,22.3518,22.318,22.318,25572.0
2018-03-06 12:30:00,26.43,26.43,26.39,26.4,30372.0,22.3349,22.3349,22.3011,22.3096,30372.0
2018-03-06 12:35:00,26.4,26.41,26.38,26.4,19194.0,22.3096,22.318,22.2927,22.3096,19194.0
2018-03-06 12:40:00,26.41,26.44,26.4,26.44,15988.0,22.318,22.3434,22.3096,22.3434,15988.0
2018-03-06 12:45:00,26.43,26.52,26.43,26.52,15784.0,22.3349,22.411,22.3349,22.411,15784.0
2018-03-06 12:50:00,26.53,26.54,26.45,26.46,17626.0,22.4194,22.4279,22.3518,22.3603,17626.0
2018-03-06 12:55:00,26.47,26.5,26.44,26.48,11562.0,22.3687,22.3941,22.3434,22.3772,11562.0
2018-03-06 13:00:00,26.49,26.5,26.45,26.49,14174.0,22.3856,22.3941,22.3518,22.3856,14174.0
2018-03-06 13:05:00,26.49,26.54,26.47,26.47,23100.0,22.3856,22.4279,22.3687,22.3687,23100.0
2018-03-06 13:10:00,26.49,26.49,26.47,26.48,11600.0,22.3856,22.3856,22.3687,22.3772,11600.0
2018-03-06 13:15:00,26.48,26.5,26.47,26.47,10900.0,22.3772,22.3941,22.3687,22.3687,10900.0
2018-03-06 13:20:00,26.48,26.52,26.47,26.5,18622.0,22.3772,22.411,22.3687,22.3941,18622.0
2018-03-06 13:25:00,26.5,26.54,26.49,26.52,17424.0,22.3941,22.4279,22.3856,22.411,17424.0
2018-03-06 13:30:00,26.52,26.56,26.51,26.55,14450.0,22.411,22.4448,22.4025,22.4363,14450.0
2018-03-06 13:35:00,26.56,26.58,26.5,26.52,13022.0,22.4448,22.4617,22.3941,22.411,13022.0
2018-03-06 13:40:00,26.53,26.56,26.52,26.53,14566.0,22.4194,22.4448,22.411,22.4194,14566.0
2018-03-06 13:45:00,26.54,26.55,26.48,26.49,13412.0,22.4279,22.4363,22.3772,22.3856,13412.0
2018-03-06 13:50:00,26.49,26.55,26.49,26.53,9414.0,22.3856,22.4363,22.3856,22.4194,9414.0
2018-03-06 13:55:00,26.54,26.58,26.5,26.54,24866.0,22.4279,22.4617,22.3941,22.4279,24866.0
2018-03-06 14:00:00,26.54,26.62,26.54,26.61,21930.0,22.4279,22.4955,22.4279,22.487,21930.0
2018-03-06 14:05:00,26.61,26.65,26.6,26.65,19304.0,22.487,22.5208,22.4786,22.5208,19304.0
2018-03-06 14:10:00,26.65,26.65,26.61,26.61,20830.0,22.5208,22.5208,22.487,22.487,20830.0
2018-03-06 14:15:00,26.61,26.63,26.59,26.61,27338.0,22.487,22.5039,22.4701,22.487,27338.0
2018-03-06 14:20:00,26.61,26.67,26.61,26.67,14900.0,22.487,22.5377,22.487,22.5377,14900.0
2018-03-06 14:25:00,26.66,26.68,26.65,26.67,14058.0,22.5293,22.5462,22.5208,22.5377,14058.0
2018-03-06 14:30:00,26.67,26.68,26.6,26.61,25252.0,22.5377,22.5462,22.4786,22.487,25252.0
2018-03-06 14:35:00,26.62,26.63,26.58,26.59,15676.0,22.4955,22.5039,22.4617,22.4701,15676.0
2018-03-06 14:40:00,26.6,26.66,26.55,26.66,21894.0,22.4786,22.5293,22.4363,22.5293,21894.0
2018-03-06 14:45:00,26.66,26.66,26.61,26.63,18686.0,22.5293,22.5293,22.487,22.5039,18686.0
2018-03-06 14:50:00,26.64,26.64,26.56,26.56,22132.0,22.5124,22.5124,22.4448,22.4448,22132.0
2018-03-06 14:55:00,26.58,26.61,26.57,26.59,21200.0,22.4617,22.487,22.4532,22.4701,21200.0
2018-03-06 15:00:00,26.58,26.58,26.53,26.54,26400.0,22.4617,22.4617,22.4194,22.4279,26400.0
2018-03-06 15:05:00,26.55,26.59,26.53,26.59,17808.0,22.4363,22.4701,22.4194,22.4701,17808.0
2018-03-06 15:10:00,26.59,26.63,26.57,26.6,24148.0,22.4701,22.5039,22.4532,22.4786,24148.0
2018-03-06 15:15:00,26.6,26.61,26.57,26.6,26698.0,22.4786,22.487,22.4532,22.4786,26698.0
2018-03-06 15:20:00,26.6,26.65,26.59,26.61,29646.0,22.4786,22.5208,22.4701,22.487,29646.0
2018-03-06 15:25:00,26.61,26.67,26.6,26.66,27784.0,22.487,22.5377,22.4786,22.5293,27784.0
2018-03-06 15:30:00,26.66,26.69,26.66,26.67,34374.0,22.5293,22.5546,22.5293,22.5377,34374.0
2018-03-06 15:35:00,26.67,26.68,26.63,26.64,44864.0,22.5377,22.5462,22.5039,22.5124,44864.0
2018-03-06 15:40:00,26.65,26.66,26.62,26.62,52296.0,22.5208,22.5293,22.4955,22.4955,52296.0
2018-03-06 15:45:00,26.63,26.64,26.54,26.55,126308.0,22.5039,22.5124,22.4279,22.4363,126308.0
2018-03-06 15:50:00,26.55,26.65,26.55,26.65,170138.0,22.4363,22.5208,22.4363,22.5208,170138.0
2018-03-06 15:55:00,26.64,26.73,26.63,26.72,192200.0,22.5124,22.5884,22.5039,22.58,192200.0
2018-03-07 09:30:00,26.37,26.52,26.31,26.39,49980.0,22.2842,22.411,22.2335,22.3011,49980.0
2018-03-07 09:35:00,26.38,26.48,26.29,26.29,19338.0,22.2927,22.3772,22.2166,22.2166,19338.0
2018-03-07 09:40:00,26.29,26.32,26.16,26.2,55338.0,22.2166,22.242,22.1068,22.1406,55338.0
2018-03-07 09:45:00,26.2,26.23,26.1,26.16,101186.0,22.1406,22.1659,22.0561,22.1068,101186.0
2018-03-07 09:50:00,26.16,26.24,26.11,26.22,34372.0,22.1068,22.1744,22.0645,22.1575,34372.0
2018-03-07 09:55:00,26.24,26.37,26.24,26.36,14572.0,22.1744,22.2842,22.1744,22.2758,14572.0
2018-03-07 10:00:00,26.37,26.45,26.28,26.29,41062.0,22.2842,22.3518,22.2082,22.2166,41062.0
2018-03-07 10:05:00,26.32,26.39,26.25,26.39,17070.0,22.242,22.3011,22.1828,22.3011,17070.0
2018-03-07 10:10:00,26.39,26.46,26.36,26.41,16400.0,22.3011,22.3603,22.2758,22.318,16400.0
2018-03-07 10:15:00,26.43,26.51,26.39,26.51,16398.0,22.3349,22.4025,22.3011,22.4025,16398.0
2018-03-07 10:20:00,26.53,26.54,26.44,26.47,9588.0,22.4194,22.4279,22.3434,22.3687,9588.0
2018-03-07 10:25:00,26.47,26.53,26.45,26.46,7700.0,22.3687,22.4194,22.3518,22.3603,7700.0
2018-03-07 10:30:00,26.48,26.54,26.46,26.53,9988.0,22.3772,22.4279,22.3603,22.4194,9988.0
2018-03-07 10:35:00,26.55,26.55,26.5,26.53,11572.0,22.4363,22.4363,22.3941,22.4194,11572.0
2018-03-07 10:40:00,26.55,26.55,26.49,26.49,19482.0,22.4363,22.4363,22.3856,22.3856,19482.0
2018-03-07 10:45:00,26.51,26.52,26.48,26.52,11322.0,22.4025,22.411,22.3772,22.411,11322.0
2018-03-07 10:50:00,26.52,26.52,26.45,26.46,11598.0,22.411,22.411,22.3518,22.3603,11598.0
2018-03-07 10:55:00,26.46,26.5,26.46,26.48,10200.0,22.3603,22.3941,22.3603,22.3772,10200.0
2018-03-07 11:00:00,26.49,26.49,26.39,26.39,10962.0,22.3856,22.3856,22.3011,22.3011,10962.0
2018-03-07 11:05:00,26.4,26.41,26.36,26.39,9480.0,22.3096,22.318,22.2758,22.3011,9480.0
2018-03-07 11:10:00,26.38,26.38,26.31,26.32,13338.0,22.2927,22.2927,22.2335,22.242,13338.0
2018-03-07 11:15:00,26.31,26.32,26.29,26.31,14834.0,22.2335,22.242,22.2166,22.2335,14834.0
2018-03-07 11:20:00,26.31,26.36,26.29,26.36,9942.0,22.2335,22.2758,22.2166,22.2758,9942.0
2018-03-07 11:25:00,26.38,26.41,26.36,26.4,12560.0,22.2927,22.318,22.2758,22.3096,12560.0
2018-03-07 11:30:00,26.4,26.44,26.39,26.4,15400.0,22.3096,22.3434,22.3011,22.3096,15400.0
2018-03-07 11:35:00,26.4,26.43,26.39,26.39,37886.0,22.3096,22.3349,22.3011,22.3011,37886.0
2018-03-07 11:40:00,26.38,26.41,26.36,26.4,39652.0,22.2927,22.318,22.2758,22.3096,39652.0
2018-03-07 11:45:00,26.41,26.48,26.41,26.44,10400.0,22.318,22.3772,22.318,22.3434,10400.0
2018-03-07 11:50:00,26.43,26.43,26.4,26.4,7600.0,22.3349,22.3349,22.3096,22.3096,7600.0
2018-03-07 11:55:00,26.42,26.47,26.42,26.44,11600.0,22.3265,22.3687,22.3265,22.3434,11600.0
2018-03-07 12:00:00,26.43,26.46,26.39,26.4,9130.0,22.3349,22.3603,22.3011,22.3096,9130.0
2018-03-07 12:05:00,26.41,26.43,26.38,26.38,7200.0,22.318,22.3349,22.2927,22.2927,7200.0
2018-03-07 12:10:00,26.4,26.42,26.37,26.4,13200.0,22.3096,22.3265,22.2842,22.3096,13200.0
2018-03-07 12:15:00,26.41,26.41,26.38,26.39,12400.0,22.318,22.318,22.2927,22.3011,12400.0
2018-03-07 12:20:00,26.39,26.4,26.36,26.36,10930.0,22.3011,22.3096,22.2758,22.2758,10930.0
2018-03-07 12:25:00,26.38,26.4,26.36,26.38,7100.0,22.2927,22.3096,22.2758,22.2927,7100.0
2018-03-07 12:30:00,26.39,26.4,26.36,26.36,9200.0,22.3011,22.3096,22.2758,22.2758,9200.0
2018-03-07 12:35:00,26.36,26.37,26.34,26.35,8000.0,22.2758,22.2842,22.2589,22.2673,8000.0
2018-03-07 12:40:00,26.34,26.36,26.32,26.34,16874.0,22.2589,22.2758,22.242,22.2589,16874.0
2018-03-07 12:45:00,26.32,26.34,26.31,26.32,8312.0,22.242,22.2589,22.2335,22.242,8312.0
2018-03-07 12:50:00,26.32,26.34,26.3,26.3,9404.0,22.242,22.2589,22.2251,22.2251,9404.0
2018-03-07 12:55:00,26.31,26.34,26.31,26.32,7600.0,22.2335,22.2589,22.2335,22.242,7600.0
2018-03-07 13:00:00,26.31,26.32,26.28,26.29,11020.0,22.2335,22.242,22.2082,22.2166,11020.0
2018-03-07 13:05:00,26.27,26.28,26.18,26.18,13500.0,22.1997,22.2082,22.1237,22.1237,13500.0
2018-03-07 13:10:00,26.19,26.22,26.11,26.11,19140.0,22.1321,22.1575,22.0645,22.0645,19140.0
2018-03-07 13:15:00,26.11,26.16,26.1,26.14,14200.0,22.0645,22.1068,22.0561,22.0899,14200.0
2018-03-07 13:20:00,26.15,26.2,26.12,26.18,7200.0,22.0983,22.1406,22.073,22.1237,7200.0
2018-03-07 13:25:00,26.2,26.26,26.18,26.25,18682.0,22.1406,22.1913,22.1237,22.1828,18682.0
2018-03-07 13:30:00,26.25,26.27,26.2,26.23,9088.0,22.1828,22.1997,22.1406,22.1659,9088.0
2018-03-07 13:35:00,26.21,26.22,26.18,26.19,5700.0,22.149,22.1575,22.1237,22.1321,5700.0
2018-03-07 13:40:00,26.18,26.22,26.18,26.2,5200.0,22.1237,22.1575,22.1237,22.1406,5200.0
2018-03-07 13:45:00,26.21,26.23,26.2,26.23,5290.0,22.149,22.1659,22.1406,22.1659,5290.0
2018-03-07 13:50:00,26.25,26.25,26.21,26.24,7000.0,22.1828,22.1828,22.149,22.1744,7000.0
2018-03-07 13:55:00,26.24,26.24,26.18,26.2,18444.0,22.1744,22.1744,22.1237,22.1406,18444.0
2018-03-07 14:00:00,26.2,26.2,26.17,26.2,17600.0,22.1406,22.1406,22.1152,22.1406,17600.0
2018-03-07 14:05:00,26.2,26.21,26.18,26.18,16360.0,22.1406,22.149,22.1237,22.1237,16360.0
2018-03-07 14:10:00,26.19,26.23,26.19,26.21,6966.0,22.1321,22.1659,22.1321,22.149,6966.0
2018-03-07 14:15:00,26.21,26.23,26.2,26.22,5200.0,22.149,22.1659,22.1406,22.1575,5200.0
2018-03-07 14:20:00,26.22,26.22,26.19,26.21,8648.0,22.1575,22.1575,22.1321,22.149,8648.0
2018-03-07 14:25:00,26.21,26.25,26.2,26.23,11250.0,22.149,22.1828,22.1406,22.1659,11250.0
2018-03-07 14:30:00,26.23,26.3,26.21,26.28,11616.0,22.1659,22.2251,22.149,22.2082,11616.0
2018-03-07 14:35:00,26.27,26.29,26.27,26.27,9352.0,22.1997,22.2166,22.1997,22.1997,9352.0
2018-03-07 14:40:00,26.3,26.3,26.28,26.28,7800.0,22.2251,22.2251,22.2082,22.2082,7800.0
2018-03-07 14:45:00,26.28,26.3,26.26,26.3,15098.0,22.2082,22.2251,22.1913,22.2251,15098.0
2018-03-07 14:50:00,26.31,26.32,26.28,26.29,16600.0,22.2335,22.242,22.2082,22.2166,16600.0
2018-03-07 14:55:00,26.29,26.33,26.28,26.32,20622.0,22.2166,22.2504,22.2082,22.242,20622.0
2018-03-07 15:00:00,26.32,26.38,26.32,26.38,11862.0,22.242,22.2927,22.242,22.2927,11862.0
2018-03-07 15:05:00,26.38,26.4,26.36,26.36,19300.0,22.2927,22.3096,22.2758,22.2758,19300.0
2018-03-07 15:10:00,26.36,26.38,26.33,26.34,23630.0,22.2758,22.2927,22.2504,22.2589,23630.0
2018-03-07 15:15:00,26.34,26.34,26.31,26.32,15200.0,22.2589,22.2589,22.2335,22.242,15200.0
2018-03-07 15:20:00,26.31,26.31,26.27,26.3,19276.0,22.2335,22.2335,22.1997,22.2251,19276.0
2018-03-07 15:25:00,26.31,26.32,26.28,26.32,24090.0,22.2335,22.242,22.2082,22.242,24090.0
2018-03-07 15:30:00,26.32,26.33,26.28,26.28,44626.0,22.242,22.2504,22.2082,22.2082,44626.0
2018-03-07 15:35:00,26.29,26.3,26.28,26.28,22304.0,22.2166,22.2251,22.2082,22.2082,22304.0
2018-03-07 15:40:00,26.28,26.29,26.25,26.25,44614.0,22.2082,22.2166,22.1828,22.1828,44614.0
2018-03-07 15:45:00,26.27,26.31,26.25,26.28,43368.0,22.1997,22.2335,22.1828,22.2082,43368.0
2018-03-07 15:50:00,26.28,26.28,26.24,26.25,57912.0,22.2082,22.2082,22.1744,22.1828,57912.0
2018-03-07 15:55:00,26.25,26.27,26.23,26.24,120936.0,22.1828,22.1997,22.1659,22.1744,120936.0
2018-03-08 09:30:00,26.36,26.44,26.25,26.36,20678.0,22.2758,22.3434,22.1828,22.2758,20678.0
2018-03-08 09:35:00,26.33,26.33,26.11,26.24,19978.0,22.2504,22.2504,22.0645,22.1744,19978.0
2018-03-08 09:40:00,26.19,26.36,26.12,26.36,50456.0,22.1321,22.2758,22.073,22.2758,50456.0
2018-03-08 09:45:00,26.25,26.38,26.23,26.31,169910.0,22.1828,22.2927,22.1659,22.2335,169910.0
2018-03-08 09:50:00,26.29,26.38,26.17,26.21,101334.0,22.2166,22.2927,22.1152,22.149,101334.0
2018-03-08 09:55:00,26.18,26.36,26.18,26.35,5400.0,22.1237,22.2758,22.1237,22.2673,5400.0
2018-03-08 10:00:00,26.35,26.38,26.3,26.3,8400.0,22.2673,22.2927,22.2251,22.2251,8400.0
2018-03-08 10:05:00,26.31,26.31,26.21,26.21,6000.0,22.2335,22.2335,22.149,22.149,6000.0
2018-03-08 10:10:00,26.21,26.23,26.11,26.2,20766.0,22.149,22.1659,22.0645,22.1406,20766.0
2018-03-08 10:15:00,26.2,26.2,26.09,26.17,45396.0,22.1406,22.1406,22.0476,22.1152,45396.0
2018-03-08 10:20:00,26.18,26.18,26.14,26.15,21400.0,22.1237,22.1237,22.0899,22.0983,21400.0
2018-03-08 10:25:00,26.16,26.28,26.16,26.24,18606.0,22.1068,22.2082,22.1068,22.1744,18606.0
2018-03-08 10:30:00,26.22,26.32,26.22,26.31,5150.0,22.1575,22.242,22.1575,22.2335,5150.0
2018-03-08 10:35:00,26.31,26.32,26.24,26.25,21670.0,22.2335,22.242,22.1744,22.1828,21670.0
2018-03-08 10:40:00,26.25,26.39,26.25,26.38,14200.0,22.1828,22.3011,22.1828,22.2927,14200.0
2018-03-08 10:45:00,26.38,26.4,26.36,26.36,25552.0,22.2927,22.3096,22.2758,22.2758,25552.0
2018-03-08 10:50:00,26.36,26.38,26.35,26.36,14800.0,22.2758,22.2927,22.2673,22.2758,14800.0
2018-03-08 10:55:00,26.36,26.36,26.35,26.36,11942.0,22.2758,22.2758,22.2673,22.2758,11942.0
2018-03-08 11:00:00,26.36,26.42,26.36,26.42,7740.0,22.2758,22.3265,22.2758,22.3265,7740.0
2018-03-08 11:05:00,26.42,26.43,26.35,26.38,90258.0,22.3265,22.3349,22.2673,22.2927,90258.0
2018-03-08 11:10:00,26.39,26.5,26.38,26.49,22936.0,22.3011,22.3941,22.2927,22.3856,22936.0
2018-03-08 11:15:00,26.48,26.49,26.45,26.45,19000.0,22.3772,22.3856,22.3518,22.3518,19000.0
2018-03-08 11:20:00,26.45,26.5,26.43,26.45,20498.0,22.3518,22.3941,22.3349,22.3518,20498.0
2018-03-08 11:25:00,26.43,26.47,26.42,26.47,22944.0,22.3349,22.3687,22.3265,22.3687,22944.0
2018-03-08 11:30:00,26.46,26.48,26.43,26.43,10430.0,22.3603,22.3772,22.3349,22.3349,10430.0
2018-03-08 11:35:00,26.45,26.45,26.39,26.4,11400.0,22.3518,22.3518,22.3011,22.3096,11400.0
2018-03-08 11:40:00,26.4,26.42,26.36,26.36,12400.0,22.3096,22.3265,22.2758,22.2758,12400.0
2018-03-08 11:45:00,26.36,26.41,26.35,26.4,25242.0,22.2758,22.318,22.2673,22.3096,25242.0
2018-03-08 11:50:00,26.4,26.43,26.39,26.41,14780.0,22.3096,22.3349,22.3011,22.318,14780.0
2018-03-08 11:55:00,26.4,26.45,26.4,26.42,9800.0,22.3096,22.3518,22.3096,22.3265,9800.0
2018-03-08 12:00:00,26.42,26.42,26.34,26.34,12600.0,22.3265,22.3265,22.2589,22.2589,12600.0
2018-03-08 12:05:00,26.34,26.36,26.24,26.25,26408.0,22.2589,22.2758,22.1744,22.1828,26408.0
2018-03-08 12:10:00,26.23,26.24,26.15,26.18,28544.0,22.1659,22.1744,22.0983,22.1237,28544.0
2018-03-08 12:15:00,26.19,26.23,26.18,26.22,9600.0,22.1321,22.1659,22.1237,22.1575,9600.0
2018-03-08 12:20:00,26.21,26.22,26.15,26.15,13900.0,22.149,22.1575,22.0983,22.0983,13900.0
2018-03-08 12:25:00,26.15,26.19,26.15,26.15,46810.0,22.0983,22.1321,22.0983,22.0983,46810.0
2018-03-08 12:30:00,26.16,26.2,26.16,26.18,38716.0,22.1068,22.1406,22.1068,22.1237,38716.0
2018-03-08 12:35:00,26.18,26.28,26.18,26.28,22542.0,22.1237,22.2082,22.1237,22.2082,22542.0
2018-03-08 12:40:00,26.27,26.29,26.21,26.27,36320.0,22.1997,22.2166,22.149,22.1997,36320.0
2018-03-08 12:45:00,26.28,26.33,26.27,26.33,17600.0,22.2082,22.2504,22.1997,22.2504,17600.0
2018-03-08 12:50:00,26.33,26.36,26.3,26.31,47920.0,22.2504,22.2758,22.2251,22.2335,47920.0
2018-03-08 12:55:00,26.31,26.37,26.31,26.37,23200.0,22.2335,22.2842,22.2335,22.2842,23200.0
2018-03-08 13:00:00,26.38,26.42,26.38,26.42,16254.0,22.2927,22.3265,22.2927,22.3265,16254.0
2018-03-08 13:05:00,26.41,26.41,26.36,26.36,10396.0,22.318,22.318,22.2758,22.2758,10396.0
2018-03-08 13:10:00,26.36,26.36,26.34,26.35,5800.0,22.2758,22.2758,22.2589,22.2673,5800.0
2018-03-08 13:15:00,26.34,26.38,26.33,26.38,11856.0,22.2589,22.2927,22.2504,22.2927,11856.0
2018-03-08 13:20:00,26.38,26.39,26.31,26.31,25214.0,22.2927,22.3011,22.2335,22.2335,25214.0
2018-03-08 13:25:00,26.31,26.31,26.25,26.3,31002.0,22.2335,22.2335,22.1828,22.2251,31002.0
2018-03-08 13:30:00,26.3,26.35,26.3,26.34,17200.0,22.2251,22.2673,22.2251,22.2589,17200.0
2018-03-08 13:35:00,26.34,26.34,26.25,26.25,27360.0,22.2589,22.2589,22.1828,22.1828,27360.0
2018-03-08 13:40:00,26.25,26.26,26.17,26.18,183176.0,22.1828,22.1913,22.1152,22.1237,183176.0
2018-03-08 13:45:00,26.18,26.19,26.13,26.14,68848.0,22.1237,22.1321,22.0814,22.0899,68848.0
2018-03-08 13:50:00,26.14,26.16,26.11,26.15,43820.0,22.0899,22.1068,22.0645,22.0983,43820.0
2018-03-08 13:55:00,26.15,26.15,26.11,26.13,139102.0,22.0983,22.0983,22.0645,22.0814,139102.0
2018-03-08 14:00:00,26.12,26.15,26.1,26.11,39738.0,22.073,22.0983,22.0561,22.0645,39738.0
2018-03-08 14:05:00,26.12,26.14,26.11,26.13,35800.0,22.073,22.0899,22.0645,22.0814,35800.0
2018-03-08 14:10:00,26.13,26.17,26.13,26.16,17064.0,22.0814,22.1152,22.0814,22.1068,17064.0
2018-03-08 14:15:00,26.16,26.22,26.16,26.22,19368.0,22.1068,22.1575,22.1068,22.1575,19368.0
2018-03-08 14:20:00,26.22,26.22,26.15,26.15,32528.0,22.1575,22.1575,22.0983,22.0983,32528.0
2018-03-08 14:25:00,26.14,26.15,26.11,26.13,14274.0,22.0899,22.0983,22.0645,22.0814,14274.0
2018-03-08 14:30:00,26.13,26.14,26.11,26.13,101748.0,22.0814,22.0899,22.0645,22.0814,101748.0
2018-03-08 14:35:00,26.13,26.13,26.12,26.13,10600.0,22.0814,22.0814,22.073,22.0814,10600.0
2018-03-08 14:40:00,26.13,26.13,26.05,26.07,31800.0,22.0814,22.0814,22.0138,22.0307,31800.0
2018-03-08 14:45:00,26.06,26.08,26.06,26.07,9200.0,22.0223,22.0392,22.0223,22.0307,9200.0
2018-03-08 14:50:00,26.07,26.13,26.07,26.13,24692.0,22.0307,22.0814,22.0307,22.0814,24692.0
2018-03-08 14:55:00,26.12,26.12,26.09,26.1,10702.0,22.073,22.073,22.0476,22.0561,10702.0
2018-03-08 15:00:00,26.1,26.16,26.1,26.16,81280.0,22.0561,22.1068,22.0561,22.1068,81280.0
2018-03-08 15:05:00,26.16,26.2,26.16,26.17,42630.0,22.1068,22.1406,22.1068,22.1152,42630.0
2018-03-08 15:10:00,26.17,26.18,26.17,26.17,19888.0,22.1152,22.1237,22.1152,22.1152,19888.0
2018-03-08 15:15:00,26.16,26.18,26.12,26.16,36836.0,22.1068,22.1237,22.073,22.1068,36836.0
2018-03-08 15:20:00,26.16,26.17,26.1,26.11,48300.0,22.1068,22.1152,22.0561,22.0645,48300.0
2018-03-08 15:25:00,26.11,26.13,26.09,26.12,29498.0,22.0645,22.0814,22.0476,22.073,29498.0
2018-03-08 15:30:00,26.12,26.16,26.09,26.15,70678.0,22.073,22.1068,22.0476,22.0983,70678.0
2018-03-08 15:35:00,26.15,26.18,26.15,26.18,50192.0,22.0983,22.1237,22.0983,22.1237,50192.0
2018-03-08 15:40:00,26.18,26.18,26.07,26.1,86234.0,22.1237,22.1237,22.0307,22.0561,86234.0
2018-03-08 15:45:00,26.1,26.11,26.08,26.1,84930.0,22.0561,22.0645,22.0392,22.0561,84930.0
2018-03-08 15:50:00,26.1,26.11,26.08,26.08,98558.0,22.0561,22.0645,22.0392,22.0392,98558.0
2018-03-08 15:55:00,26.08,26.17,26.05,26.14,350524.0,22.0392,22.1152,22.0138,22.0899,350524.0
2018-03-09 09:30:00,26.24,26.5,26.24,26.4,43294.0,22.1744,22.3941,22.1744,22.3096,43294.0
2018-03-09 09:35:00,26.36,26.44,26.34,26.44,24328.0,22.2758,22.3434,22.2589,22.3434,24328.0
2018-03-09 09:40:00,26.42,26.49,26.36,26.4,53832.0,22.3265,22.3856,22.2758,22.3096,53832.0
2018-03-09 09:45:00,26.41,26.5,26.4,26.48,43046.0,22.318,22.3941,22.3096,22.3772,43046.0
2018-03-09 09:50:00,26.47,26.6,26.47,26.6,37156.0,22.3687,22.4786,22.3687,22.4786,37156.0
2018-03-09 09:55:00,26.6,26.74,26.58,26.7,24958.0,22.4786,22.5969,22.4617,22.5631,24958.0
2018-03-09 10:00:00,26.7,26.76,26.67,26.71,27498.0,22.5631,22.6138,22.5377,22.5715,27498.0
2018-03-09 10:05:00,26.74,26.75,26.64,26.68,21036.0,22.5969,22.6053,22.5124,22.5462,21036.0
2018-03-09 10:10:00,26.67,26.67,26.58,26.61,19020.0,22.5377,22.5377,22.4617,22.487,19020.0
2018-03-09 10:15:00,26.61,26.68,26.59,26.59,21018.0,22.487,22.5462,22.4701,22.4701,21018.0
2018-03-09 10:20:00,26.59,26.65,26.59,26.64,15226.0,22.4701,22.5208,22.4701,22.5124,15226.0
2018-03-09 10:25:00,26.62,26.63,26.51,26.54,21912.0,22.4955,22.5039,22.4025,22.4279,21912.0
2018-03-09 10:30:00,26.54,26.54,26.47,26.48,20148.0,22.4279,22.4279,22.3687,22.3772,20148.0
2018-03-09 10:35:00,26.47,26.47,26.38,26.4,16314.0,22.3687,22.3687,22.2927,22.3096,16314.0
2018-03-09 10:40:00,26.4,26.41,26.34,26.34,18758.0,22.3096,22.318,22.2589,22.2589,18758.0
2018-03-09 10:45:00,26.35,26.35,26.3,26.34,18694.0,22.2673,22.2673,22.2251,22.2589,18694.0
2018-03-09 10:50:00,26.34,26.43,26.34,26.43,11400.0,22.2589,22.3349,22.2589,22.3349,11400.0
2018-03-09 10:55:00,26.4,26.41,26.37,26.39,17012.0,22.3096,22.318,22.2842,22.3011,17012.0
2018-03-09 11:00:00,26.4,26.46,26.4,26.43,20126.0,22.3096,22.3603,22.3096,22.3349,20126.0
2018-03-09 11:05:00,26.42,26.45,26.4,26.43,15580.0,22.3265,22.3518,22.3096,22.3349,15580.0
2018-03-09 11:10:00,26.43,26.45,26.42,26.44,33480.0,22.3349,22.3518,22.3265,22.3434,33480.0
2018-03-09 11:15:00,26.44,26.5,26.43,26.5,18060.0,22.3434,22.3941,22.3349,22.3941,18060.0
2018-03-09 11:20:00,26.5,26.53,26.48,26.5,20676.0,22.3941,22.4194,22.3772,22.3941,20676.0
2018-03-09 11:25:00,26.5,26.55,26.49,26.54,23200.0,22.3941,22.4363,22.3856,22.4279,23200.0
2018-03-09 11:30:00,26.53,26.57,26.51,26.56,10200.0,22.4194,22.4532,22.4025,22.4448,10200.0
2018-03-09 11:35:00,26.56,26.57,26.53,26.56,14670.0,22.4448,22.4532,22.4194,22.4448,14670.0
2018-03-09 11:40:00,26.56,26.61,26.55,26.56,7200.0,22.4448,22.487,22.4363,22.4448,7200.0
2018-03-09 11:45:00,26.56,26.57,26.54,26.54,14372.0,22.4448,22.4532,22.4279,22.4279,14372.0
2018-03-09 11:50:00,26.52,26.54,26.5,26.52,10800.0,22.411,22.4279,22.3941,22.411,10800.0
2018-03-09 11:55:00,26.53,26.6,26.53,26.6,6400.0,22.4194,22.4786,22.4194,22.4786,6400.0
2018-03-09 12:00:00,26.61,26.61,26.54,26.6,41048.0,22.487,22.487,22.4279,22.4786,41048.0
2018-03-09 12:05:00,26.6,26.66,26.58,26.65,15800.0,22.4786,22.5293,22.4617,22.5208,15800.0
2018-03-09 12:10:00,26.67,26.67,26.58,26.58,26460.0,22.5377,22.5377,22.4617,22.4617,26460.0
2018-03-09 12:15:00,26.58,26.61,26.58,26.6,16400.0,22.4617,22.487,22.4617,22.4786,16400.0
2018-03-09 12:20:00,26.6,26.64,26.6,26.64,15600.0,22.4786,22.5124,22.4786,22.5124,15600.0
2018-03-09 12:25:00,26.63,26.64,26.6,26.6,12688.0,22.5039,22.5124,22.4786,22.4786,12688.0
2018-03-09 12:30:00,26.6,26.61,26.53,26.54,18494.0,22.4786,22.487,22.4194,22.4279,18494.0
2018-03-09 12:35:00,26.54,26.57,26.52,26.56,15612.0,22.4279,22.4532,22.411,22.4448,15612.0
2018-03-09 12:40:00,26.55,26.58,26.55,26.58,11986.0,22.4363,22.4617,22.4363,22.4617,11986.0
2018-03-09 12:45:00,26.58,26.61,26.57,26.6,12200.0,22.4617,22.487,22.4532,22.4786,12200.0
2018-03-09 12:50:00,26.6,26.6,26.56,26.57,34720.0,22.4786,22.4786,22.4448,22.4532,34720.0
2018-03-09 12:55:00,26.57,26.61,26.57,26.59,17354.0,22.4532,22.487,22.4532,22.4701,17354.0
2018-03-09 13:00:00,26.6,26.65,26.6,26.63,16600.0,22.4786,22.5208,22.4786,22.5039,16600.0
2018-03-09 13:05:00,26.62,26.67,26.62,26.67,19046.0,22.4955,22.5377,22.4955,22.5377,19046.0
2018-03-09 13:10:00,26.66,26.71,26.66,26.68,11574.0,22.5293,22.5715,22.5293,22.5462,11574.0
2018-03-09 13:15:00,26.68,26.68,26.59,26.59,20276.0,22.5462,22.5462,22.4701,22.4701,20276.0
2018-03-09 13:20:00,26.6,26.65,26.57,26.57,11388.0,22.4786,22.5208,22.4532,22.4532,11388.0
2018-03-09 13:25:00,26.57,26.6,26.57,26.59,6800.0,22.4532,22.4786,22.4532,22.4701,6800.0
2018-03-09 13:30:00,26.6,26.64,26.59,26.61,12622.0,22.4786,22.5124,22.4701,22.487,12622.0
2018-03-09 13:35:00,26.61,26.63,26.58,26.58,12000.0,22.487,22.5039,22.4617,22.4617,12000.0
2018-03-09 13:40:00,26.6,26.6,26.55,26.57,8444.0,22.4786,22.4786,22.4363,22.4532,8444.0
2018-03-09 13:45:00,26.57,26.57,26.52,26.52,9800.0,22.4532,22.4532,22.411,22.411,9800.0
2018-03-09 13:50:00,26.52,26.55,26.5,26.52,10200.0,22.411,22.4363,22.3941,22.411,10200.0
2018-03-09 13:55:00,26.5,26.51,26.43,26.43,45712.0,22.3941,22.4025,22.3349,22.3349,45712.0
2018-03-09 14:00:00,26.43,26.45,26.41,26.45,14182.0,22.3349,22.3518,22.318,22.3518,14182.0
2018-03-09 14:05:00,26.43,26.45,26.42,26.43,19094.0,22.3349,22.3518,22.3265,22.3349,19094.0
2018-03-09 14:10:00,26.44,26.52,26.44,26.48,35836.0,22.3434,22.411,22.3434,22.3772,35836.0
2018-03-09 14:15:00,26.47,26.5,26.46,26.48,14414.0,22.3687,22.3941,22.3603,22.3772,14414.0
2018-03-09 14:20:00,26.47,26.49,26.44,26.49,647396.0,22.3687,22.3856,22.3434,22.3856,647396.0
2018-03-09 14:25:00,26.49,26.57,26.49,26.54,20314.0,22.3856,22.4532,22.3856,22.4279,20314.0
2018-03-09 14:30:00,26.52,26.53,26.47,26.47,49984.0,22.411,22.4194,22.3687,22.3687,49984.0
2018-03-09 14:35:00,26.47,26.5,26.44,26.45,26878.0,22.3687,22.3941,22.3434,22.3518,26878.0
2018-03-09 14:40:00,26.45,26.47,26.43,26.43,20918.0,22.3518,22.3687,22.3349,22.3349,20918.0
2018-03-09 14:45:00,26.43,26.45,26.42,26.42,13780.0,22.3349,22.3518,22.3265,22.3265,13780.0
2018-03-09 14:50:00,26.43,26.43,26.36,26.36,24878.0,22.3349,22.3349,22.2758,22.2758,24878.0
2018-03-09 14:55:00,26.35,26.43,26.34,26.43,33460.0,22.2673,22.3349,22.2589,22.3349,33460.0
2018-03-09 15:00:00,26.43,26.46,26.43,26.45,13200.0,22.3349,22.3603,22.3349,22.3518,13200.0
2018-03-09 15:05:00,26.45,26.45,26.41,26.41,23888.0,22.3518,22.3518,22.318,22.318,23888.0
2018-03-09 15:10:00,26.42,26.45,26.41,26.43,14728.0,22.3265,22.3518,22.318,22.3349,14728.0
2018-03-09 15:15:00,26.43,26.45,26.43,26.45,15694.0,22.3349,22.3518,22.3349,22.3518,15694.0
2018-03-09 15:20:00,26.45,26.46,26.41,26.42,34764.0,22.3518,22.3603,22.318,22.3265,34764.0
2018-03-09 15:25:00,26.42,26.46,26.41,26.44,45534.0,22.3265,22.3603,22.318,22.3434,45534.0
2018-03-09 15:30:00,26.45,26.46,26.45,26.46,33146.0,22.3518,22.3603,22.3518,22.3603,33146.0
2018-03-09 15:35:00,26.46,26.47,26.44,26.46,44652.0,22.3603,22.3687,22.3434,22.3603,44652.0
2018-03-09 15:40:00,26.46,26.47,26.43,26.44,51916.0,22.3603,22.3687,22.3349,22.3434,51916.0
2018-03-09 15:45:00,26.44,26.5,26.43,26.49,93774.0,22.3434,22.3941,22.3349,22.3856,93774.0
2018-03-09 15:50:00,26.49,26.5,26.47,26.49,126918.0,22.3856,22.3941,22.3687,22.3856,126918.0
2018-03-09 15:55:00,26.5,26.5,26.43,26.43,256256.0,22.3941,22.3941,22.3349,22.3349,256256.0
2018-03-12 09:30:00,26.5,26.81,26.5,26.81,83192.0,22.3941,22.656,22.3941,22.656,83192.0
2018-03-12 09:35:00,26.79,26.81,26.38,26.39,43246.0,22.6391,22.656,22.2927,22.3011,43246.0
2018-03-12 09:40:00,26.38,26.42,26.28,26.3,70178.0,22.2927,22.3265,22.2082,22.2251,70178.0
2018-03-12 09:45:00,26.29,26.48,26.27,26.47,171906.0,22.2166,22.3772,22.1997,22.3687,171906.0
2018-03-12 09:50:00,26.46,26.58,26.37,26.56,273548.0,22.3603,22.4617,22.2842,22.4448,273548.0
2018-03-12 09:55:00,26.56,26.61,26.53,26.58,85004.0,22.4448,22.487,22.4194,22.4617,85004.0
2018-03-12 10:00:00,26.58,26.59,26.47,26.5,28224.0,22.4617,22.4701,22.3687,22.3941,28224.0
2018-03-12 10:05:00,26.47,26.53,26.45,26.48,21562.0,22.3687,22.4194,22.3518,22.3772,21562.0
2018-03-12 10:10:00,26.5,26.52,26.46,26.5,22400.0,22.3941,22.411,22.3603,22.3941,22400.0
2018-03-12 10:15:00,26.48,26.51,26.47,26.5,13010.0,22.3772,22.4025,22.3687,22.3941,13010.0
2018-03-12 10:20:00,26.53,26.54,26.47,26.47,17000.0,22.4194,22.4279,22.3687,22.3687,17000.0
2018-03-12 10:25:00,26.49,26.52,26.47,26.49,24458.0,22.3856,22.411,22.3687,22.3856,24458.0
2018-03-12 10:30:00,26.49,26.56,26.46,26.5,57592.0,22.3856,22.4448,22.3603,22.3941,57592.0
2018-03-12 10:35:00,26.5,26.52,26.47,26.47,25218.0,22.3941,22.411,22.3687,22.3687,25218.0
2018-03-12 10:40:00,26.48,26.48,26.41,26.42,27146.0,22.3772,22.3772,22.318,22.3265,27146.0
2018-03-12 10:45:00,26.41,26.44,26.39,26.44,35274.0,22.318,22.3434,22.3011,22.3434,35274.0
2018-03-12 10:50:00,26.43,26.43,26.35,26.38,21652.0,22.3349,22.3349,22.2673,22.2927,21652.0
2018-03-12 10:55:00,26.36,26.36,26.3,26.3,10310.0,22.2758,22.2758,22.2251,22.2251,10310.0
2018-03-12 11:00:00,26.31,26.39,26.31,26.32,43384.0,22.2335,22.3011,22.2335,22.242,43384.0
2018-03-12 11:05:00,26.31,26.35,26.28,26.29,90030.0,22.2335,22.2673,22.2082,22.2166,90030.0
2018-03-12 11:10:00,26.29,26.29,26.21,26.21,25044.0,22.2166,22.2166,22.149,22.149,25044.0
2018-03-12 11:15:00,26.21,26.32,26.19,26.3,57588.0,22.149,22.242,22.1321,22.2251,57588.0
2018-03-12 11:20:00,26.29,26.3,26.23,26.23,21290.0,22.2166,22.2251,22.1659,22.1659,21290.0
2018-03-12 11:25:00,26.24,26.3,26.23,26.29,38394.0,22.1744,22.2251,22.1659,22.2166,38394.0
2018-03-12 11:30:00,26.29,26.42,26.29,26.42,24032.0,22.2166,22.3265,22.2166,22.3265,24032.0
2018-03-12 11:35:00,26.42,26.42,26.34,26.36,37882.0,22.3265,22.3265,22.2589,22.2758,37882.0
2018-03-12 11:40:00,26.36,26.44,26.36,26.4,17696.0,22.2758,22.3434,22.2758,22.3096,17696.0
2018-03-12 11:45:00,26.39,26.4,26.36,26.39,8600.0,22.3011,22.3096,22.2758,22.3011,8600.0
2018-03-12 11:50:00,26.4,26.48,26.4,26.43,77544.0,22.3096,22.3772,22.3096,22.3349,77544.0
2018-03-12 11:55:00,26.42,26.48,26.4,26.48,17174.0,22.3265,22.3772,22.3096,22.3772,17174.0
2018-03-12 12:00:00,26.48,26.53,26.47,26.51,68454.0,22.3772,22.4194,22.3687,22.4025,68454.0
2018-03-12 12:05:00,26.52,26.56,26.47,26.54,155508.0,22.411,22.4448,22.3687,22.4279,155508.0
2018-03-12 12:10:00,26.55,26.55,26.5,26.5,21012.0,22.4363,22.4363,22.3941,22.3941,21012.0
2018-03-12 12:15:00,26.52,26.58,26.52,26.56,23600.0,22.411,22.4617,22.411,22.4448,23600.0
2018-03-12 12:20:00,26.55,26.62,26.54,26.62,17144.0,22.4363,22.4955,22.4279,22.4955,17144.0
2018-03-12 12:25:00,26.61,26.63,26.55,26.57,29300.0,22.487,22.5039,22.4363,22.4532,29300.0
2018-03-12 12:30:00,26.58,26.6,26.58,26.6,50824.0,22.4617,22.4786,22.4617,22.4786,50824.0
2018-03-12 12:35:00,26.6,26.6,26.58,26.6,14892.0,22.4786,22.4786,22.4617,22.4786,14892.0
2018-03-12 12:40:00,26.59,26.59,26.55,26.55,13850.0,22.4701,22.4701,22.4363,22.4363,13850.0
2018-03-12 12:45:00,26.55,26.56,26.5,26.54,57470.0,22.4363,22.4448,22.3941,22.4279,57470.0
2018-03-12 12:50:00,26.54,26.54,26.5,26.5,16910.0,22.4279,22.4279,22.3941,22.3941,16910.0
2018-03-12 12:55:00,26.5,26.53,26.5,26.52,21700.0,22.3941,22.4194,22.3941,22.411,21700.0
2018-03-12 13:00:00,26.52,26.55,26.5,26.53,21576.0,22.411,22.4363,22.3941,22.4194,21576.0
2018-03-12 13:05:00,26.53,26.58,26.53,26.54,28960.0,22.4194,22.4617,22.4194,22.4279,28960.0
2018-03-12 13:10:00,26.53,26.55,26.51,26.52,10200.0,22.4194,22.4363,22.4025,22.411,10200.0
2018-03-12 13:15:00,26.52,26.52,26.48,26.5,31182.0,22.411,22.411,22.3772,22.3941,31182.0
2018-03-12 13:20:00,26.5,26.5,26.34,26.39,176856.0,22.3941,22.3941,22.2589,22.3011,176856.0
2018-03-12 13:25:00,26.4,26.43,26.35,26.36,22090.0,22.3096,22.3349,22.2673,22.2758,22090.0
2018-03-12 13:30:00,26.36,26.38,26.32,26.36,19850.0,22.2758,22.2927,22.242,22.2758,19850.0
2018-03-12 13:35:00,26.38,26.41,26.25,26.26,50004.0,22.2927,22.318,22.1828,22.1913,50004.0
2018-03-12 13:40:00,26.25,26.29,26.25,26.28,48848.0,22.1828,22.2166,22.1828,22.2082,48848.0
2018-03-12 13:45:00,26.28,26.36,26.28,26.35,46560.0,22.2082,22.2758,22.2082,22.2673,46560.0
2018-03-12 13:50:00,26.34,26.34,26.18,26.18,35090.0,22.2589,22.2589,22.1237,22.1237,35090.0
2018-03-12 13:55:00,26.19,26.23,26.11,26.21,55620.0,22.1321,22.1659,22.0645,22.149,55620.0
2018-03-12 14:00:00,26.21,26.25,26.16,26.17,34064.0,22.149,22.1828,22.1068,22.1152,34064.0
2018-03-12 14:05:00,26.18,26.18,26.15,26.16,30460.0,22.1237,22.1237,22.0983,22.1068,30460.0
2018-03-12 14:10:00,26.15,26.17,26.11,26.13,26000.0,22.0983,22.1152,22.0645,22.0814,26000.0
2018-03-12 14:15:00,26.13,26.14,26.04,26.05,36314.0,22.0814,22.0899,22.0054,22.0138,36314.0
2018-03-12 14:20:00,26.04,26.11,26.03,26.07,44138.0,22.0054,22.0645,21.9969,22.0307,44138.0
2018-03-12 14:25:00,26.09,26.11,26.06,26.07,267436.0,22.0476,22.0645,22.0223,22.0307,267436.0
2018-03-12 14:30:00,26.07,26.08,25.91,25.92,76848.0,22.0307,22.0392,21.8955,21.9039,76848.0
2018-03-12 14:35:00,25.92,25.94,25.77,25.77,93666.0,21.9039,21.9208,21.7772,21.7772,93666.0
2018-03-12 14:40:00,25.77,25.84,25.72,25.76,52500.0,21.7772,21.8363,21.7349,21.7687,52500.0
2018-03-12 14:45:00,25.76,25.85,25.72,25.84,59144.0,21.7687,21.8448,21.7349,21.8363,59144.0
2018-03-12 14:50:00,25.84,25.87,25.81,25.83,68708.0,21.8363,21.8617,21.811,21.8279,68708.0
2018-03-12 14:55:00,25.83,25.86,25.81,25.83,46944.0,21.8279,21.8532,21.811,21.8279,46944.0
2018-03-12 15:00:00,25.83,25.89,25.81,25.87,31948.0,21.8279,21.8786,21.811,21.8617,31948.0
2018-03-12 15:05:00,25.88,25.91,25.83,25.9,78908.0,21.8701,21.8955,21.8279,21.887,78908.0
2018-03-12 15:10:00,25.9,25.95,25.9,25.93,62446.0,21.887,21.9293,21.887,21.9124,62446.0
2018-03-12 15:15:00,25.93,25.95,25.9,25.9,41036.0,21.9124,21.9293,21.887,21.887,41036.0
2018-03-12 15:20:00,25.9,25.93,25.9,25.92,30832.0,21.887,21.9124,21.887,21.9039,30832.0
2018-03-12 15:25:00,25.92,25.92,25.84,25.85,48634.0,21.9039,21.9039,21.8363,21.8448,48634.0
2018-03-12 15:30:00,25.85,25.97,25.83,25.95,57424.0,21.8448,21.9462,21.8279,21.9293,57424.0
2018-03-12 15:35:00,25.96,25.97,25.93,25.93,64532.0,21.9377,21.9462,21.9124,21.9124,64532.0
2018-03-12 15:40:00,25.93,25.97,25.93,25.97,73072.0,21.9124,21.9462,21.9124,21.9462,73072.0
2018-03-12 15:45:00,25.97,26.02,25.97,26.01,121474.0,21.9462,21.9885,21.9462,21.98,121474.0
2018-03-12 15:50:00,26.0,26.01,25.97,25.99,326798.0,21.9715,21.98,21.9462,21.9631,326798.0
2018-03-12 15:55:00,25.99,26.07,25.99,26.03,303650.0,21.9631,22.0307,21.9631,21.9969,303650.0
2018-03-13 09:30:00,25.95,26.09,25.8,26.0,145114.0,21.9293,22.0476,21.8025,21.9715,145114.0
2018-03-13 09:35:00,25.98,26.27,25.96,26.27,93984.0,21.9546,22.1997,21.9377,22.1997,93984.0
2018-03-13 09:40:00,26.28,26.36,26.17,26.27,61064.0,22.2082,22.2758,22.1152,22.1997,61064.0
2018-03-13 09:45:00,26.28,26.32,26.28,26.3,16200.0,22.2082,22.242,22.2082,22.2251,16200.0
2018-03-13 09:50:00,26.3,26.34,26.25,26.32,68084.0,22.2251,22.2589,22.1828,22.242,68084.0
2018-03-13 09:55:00,26.32,26.42,26.28,26.36,116934.0,22.242,22.3265,22.2082,22.2758,116934.0
2018-03-13 10:00:00,26.38,26.49,26.37,26.48,191838.0,22.2927,22.3856,22.2842,22.3772,191838.0
2018-03-13 10:05:00,26.49,26.54,26.37,26.44,139546.0,22.3856,22.4279,22.2842,22.3434,139546.0
2018-03-13 10:10:00,26.45,26.5,26.4,26.49,42594.0,22.3518,22.3941,22.3096,22.3856,42594.0
2018-03-13 10:15:00,26.49,26.5,26.45,26.45,65110.0,22.3856,22.3941,22.3518,22.3518,65110.0
2018-03-13 10:20:00,26.45,26.5,26.45,26.5,48050.0,22.3518,22.3941,22.3518,22.3941,48050.0
2018-03-13 10:25:00,26.5,26.5,26.48,26.5,66474.0,22.3941,22.3941,22.3772,22.3941,66474.0
2018-03-13 10:30:00,26.5,26.61,26.49,26.57,131548.0,22.3941,22.487,22.3856,22.4532,131548.0
2018-03-13 10:35:00,26.57,26.6,26.5,26.5,49450.0,22.4532,22.4786,22.3941,22.3941,49450.0
2018-03-13 10:40:00,26.49,26.65,26.48,26.64,89560.0,22.3856,22.5208,22.3772,22.5124,89560.0
2018-03-13 10:45:00,26.64,26.68,26.59,26.61,106540.0,22.5124,22.5462,22.4701,22.487,106540.0
2018-03-13 10:50:00,26.61,26.66,26.59,26.63,50718.0,22.487,22.5293,22.4701,22.5039,50718.0
2018-03-13 10:55:00,26.65,26.65,26.46,26.47,123128.0,22.5208,22.5208,22.3603,22.3687,123128.0
2018-03-13 11:00:00,26.47,26.48,26.41,26.44,45450.0,22.3687,22.3772,22.318,22.3434,45450.0
2018-03-13 11:05:00,26.45,26.45,26.34,26.39,30456.0,22.3518,22.3518,22.2589,22.3011,30456.0
2018-03-13 11:10:00,26.38,26.41,26.3,26.33,26966.0,22.2927,22.318,22.2251,22.2504,26966.0
2018-03-13 11:15:00,26.33,26.36,26.3,26.32,27468.0,22.2504,22.2758,22.2251,22.242,27468.0
2018-03-13 11:20:00,26.34,26.35,26.3,26.33,44210.0,22.2589,22.2673,22.2251,22.2504,44210.0
2018-03-13 11:25:00,26.33,26.42,26.32,26.38,27238.0,22.2504,22.3265,22.242,22.2927,27238.0
2018-03-13 11:30:00,26.39,26.4,26.36,26.36,28546.0,22.3011,22.3096,22.2758,22.2758,28546.0
2018-03-13 11:35:00,26.38,26.45,26.36,26.45,22200.0,22.2927,22.3518,22.2758,22.3518,22200.0
2018-03-13 11:40:00,26.44,26.45,26.36,26.37,65894.0,22.3434,22.3518,22.2758,22.2842,65894.0
2018-03-13 11:45:00,26.37,26.44,26.37,26.42,38600.0,22.2842,22.3434,22.2842,22.3265,38600.0
2018-03-13 11:50:00,26.41,26.41,26.36,26.36,21954.0,22.318,22.318,22.2758,22.2758,21954.0
2018-03-13 11:55:00,26.36,26.41,26.36,26.38,26840.0,22.2758,22.318,22.2758,22.2927,26840.0
2018-03-13 12:00:00,26.38,26.42,26.37,26.41,19622.0,22.2927,22.3265,22.2842,22.318,19622.0
2018-03-13 12:05:00,26.41,26.43,26.36,26.4,43722.0,22.318,22.3349,22.2758,22.3096,43722.0
2018-03-13 12:10:00,26.39,26.4,26.36,26.36,21990.0,22.3011,22.3096,22.2758,22.2758,21990.0
2018-03-13 12:15:00,26.37,26.4,26.37,26.38,37278.0,22.2842,22.3096,22.2842,22.2927,37278.0
2018-03-13 12:20:00,26.39,26.41,26.38,26.4,25158.0,22.3011,22.318,22.2927,22.3096,25158.0
2018-03-13 12:25:00,26.4,26.43,26.38,26.39,19456.0,22.3096,22.3349,22.2927,22.3011,19456.0
2018-03-13 12:30:00,26.39,26.43,26.38,26.4,24156.0,22.3011,22.3349,22.2927,22.3096,24156.0
2018-03-13 12:35:00,26.4,26.4,26.38,26.4,23448.0,22.3096,22.3096,22.2927,22.3096,23448.0
2018-03-13 12:40:00,26.4,26.49,26.39,26.49,55590.0,22.3096,22.3856,22.3011,22.3856,55590.0
2018-03-13 12:45:00,26.5,26.5,26.45,26.45,27142.0,22.3941,22.3941,22.3518,22.3518,27142.0
2018-03-13 12:50:00,26.47,26.55,26.45,26.49,80784.0,22.3687,22.4363,22.3518,22.3856,80784.0
2018-03-13 12:55:00,26.5,26.53,26.5,26.5,22718.0,22.3941,22.4194,22.3941,22.3941,22718.0
2018-03-13 13:00:00,26.5,26.53,26.48,26.52,33148.0,22.3941,22.4194,22.3772,22.411,33148.0
2018-03-13 13:05:00,26.51,26.52,26.48,26.49,437658.0,22.4025,22.411,22.3772,22.3856,437658.0
2018-03-13 13:10:00,26.49,26.53,26.47,26.47,25250.0,22.3856,22.4194,22.3687,22.3687,25250.0
2018-03-13 13:15:00,26.47,26.51,26.45,26.48,32084.0,22.3687,22.4025,22.3518,22.3772,32084.0
2018-03-13 13:20:00,26.48,26.57,26.48,26.54,53656.0,22.3772,22.4532,22.3772,22.4279,53656.0
2018-03-13 13:25:00,26.53,26.56,26.5,26.55,29406.0,22.4194,22.4448,22.3941,22.4363,29406.0
2018-03-13 13:30:00,26.56,26.56,26.49,26.5,46116.0,22.4448,22.4448,22.3856,22.3941,46116.0
2018-03-13 13:35:00,26.5,26.53,26.5,26.52,55096.0,22.3941,22.4194,22.3941,22.411,55096.0
2018-03-13 13:40:00,26.52,26.58,26.5,26.54,64768.0,22.411,22.4617,22.3941,22.4279,64768.0
2018-03-13 13:45:00,26.52,26.57,26.5,26.56,282018.0,22.411,22.4532,22.3941,22.4448,282018.0
2018-03-13 13:50:00,26.56,26.6,26.55,26.6,60654.0,22.4448,22.4786,22.4363,22.4786,60654.0
2018-03-13 13:55:00,26.6,26.61,26.53,26.53,51532.0,22.4786,22.487,22.4194,22.4194,51532.0
2018-03-13 14:00:00,26.5,26.55,26.48,26.5,98082.0,22.3941,22.4363,22.3772,22.3941,98082.0
2018-03-13 14:05:00,26.5,26.52,26.48,26.5,67356.0,22.3941,22.411,22.3772,22.3941,67356.0
2018-03-13 14:10:00,26.5,26.5,26.4,26.46,53692.0,22.3941,22.3941,22.3096,22.3603,53692.0
2018-03-13 14:15:00,26.46,26.51,26.45,26.49,45810.0,22.3603,22.4025,22.3518,22.3856,45810.0
2018-03-13 14:20:00,26.49,26.5,26.47,26.48,58264.0,22.3856,22.3941,22.3687,22.3772,58264.0
2018-03-13 14:25:00,26.48,26.53,26.48,26.51,43030.0,22.3772,22.4194,22.3772,22.4025,43030.0
2018-03-13 14:30:00,26.51,26.52,26.46,26.46,51608.0,22.4025,22.411,22.3603,22.3603,51608.0
2018-03-13 14:35:00,26.45,26.49,26.42,26.47,38144.0,22.3518,22.3856,22.3265,22.3687,38144.0
2018-03-13 14:40:00,26.47,26.48,26.45,26.47,44258.0,22.3687,22.3772,22.3518,22.3687,44258.0
2018-03-13 14:45:00,26.47,26.47,26.44,26.46,42092.0,22.3687,22.3687,22.3434,22.3603,42092.0
2018-03-13 14:50:00,26.46,26.47,26.45,26.46,37488.0,22.3603,22.3687,22.3518,22.3603,37488.0
2018-03-13 14:55:00,26.45,26.46,26.38,26.46,76890.0,22.3518,22.3603,22.2927,22.3603,76890.0
2018-03-13 15:00:00,26.46,26.49,26.46,26.49,62132.0,22.3603,22.3856,22.3603,22.3856,62132.0
2018-03-13 15:05:00,26.49,26.52,26.48,26.5,87070.0,22.3856,22.411,22.3772,22.3941,87070.0
2018-03-13 15:10:00,26.5,26.54,26.48,26.52,110236.0,22.3941,22.4279,22.3772,22.411,110236.0
2018-03-13 15:15:00,26.51,26.54,26.5,26.53,66144.0,22.4025,22.4279,22.3941,22.4194,66144.0
2018-03-13 15:20:00,26.54,26.54,26.5,26.52,65852.0,22.4279,22.4279,22.3941,22.411,65852.0
2018-03-13 15:25:00,26.52,26.52,26.42,26.42,48884.0,22.411,22.411,22.3265,22.3265,48884.0
2018-03-13 15:30:00,26.41,26.46,26.4,26.41,115938.0,22.318,22.3603,22.3096,22.318,115938.0
2018-03-13 15:35:00,26.41,26.46,26.32,26.34,65574.0,22.318,22.3603,22.242,22.2589,65574.0
2018-03-13 15:40:00,26.34,26.42,26.31,26.41,99904.0,22.2589,22.3265,22.2335,22.318,99904.0
2018-03-13 15:45:00,26.41,26.44,26.39,26.4,143702.0,22.318,22.3434,22.3011,22.3096,143702.0
2018-03-13 15:50:00,26.4,26.44,26.36,26.36,216964.0,22.3096,22.3434,22.2758,22.2758,216964.0
2018-03-13 15:55:00,26.36,26.4,26.33,26.36,225684.0,22.2758,22.3096,22.2504,22.2758,225684.0
2018-03-14 09:30:00,26.38,26.7,26.35,26.53,166428.0,22.2927,22.5631,22.2673,22.4194,166428.0
2018-03-14 09:35:00,26.53,26.53,26.31,26.31,43922.0,22.4194,22.4194,22.2335,22.2335,43922.0
2018-03-14 09:40:00,26.28,26.33,26.18,26.31,38594.0,22.2082,22.2504,22.1237,22.2335,38594.0
2018-03-14 09:45:00,26.29,26.39,26.26,26.32,49270.0,22.2166,22.3011,22.1913,22.242,49270.0
2018-03-14 09:50:00,26.35,26.56,26.35,26.53,62578.0,22.2673,22.4448,22.2673,22.4194,62578.0
2018-03-14 09:55:00,26.51,26.55,26.5,26.52,30664.0,22.4025,22.4363,22.3941,22.411,30664.0
2018-03-14 10:00:00,26.52,26.55,26.44,26.49,43572.0,22.411,22.4363,22.3434,22.3856,43572.0
2018-03-14 10:05:00,26.5,26.52,26.46,26.47,46728.0,22.3941,22.411,22.3603,22.3687,46728.0
2018-03-14 10:10:00,26.45,26.46,26.41,26.45,54304.0,22.3518,22.3603,22.318,22.3518,54304.0
2018-03-14 10:15:00,26.45,26.46,26.36,26.4,50308.0,22.3518,22.3603,22.2758,22.3096,50308.0
2018-03-14 10:20:00,26.4,26.45,26.4,26.44,76046.0,22.3096,22.3518,22.3096,22.3434,76046.0
2018-03-14 10:25:00,26.44,26.46,26.35,26.38,41318.0,22.3434,22.3603,22.2673,22.2927,41318.0
2018-03-14 10:30:00,26.37,26.38,26.31,26.34,38554.0,22.2842,22.2927,22.2335,22.2589,38554.0
2018-03-14 10:35:00,26.36,26.36,26.29,26.31,32940.0,22.2758,22.2758,22.2166,22.2335,32940.0
2018-03-14 10:40:00,26.31,26.36,26.28,26.35,58076.0,22.2335,22.2758,22.2082,22.2673,58076.0
2018-03-14 10:45:00,26.35,26.38,26.29,26.3,34238.0,22.2673,22.2927,22.2166,22.2251,34238.0
2018-03-14 10:50:00,26.3,26.3,26.25,26.28,44442.0,22.2251,22.2251,22.1828,22.2082,44442.0
2018-03-14 10:55:00,26.27,26.4,26.27,26.4,178972.0,22.1997,22.3096,22.1997,22.3096,178972.0
2018-03-14 11:00:00,26.4,26.42,26.38,26.39,68788.0,22.3096,22.3265,22.2927,22.3011,68788.0
2018-03-14 11:05:00,26.39,26.41,26.36,26.38,34316.0,22.3011,22.318,22.2758,22.2927,34316.0
2018-03-14 11:10:00,26.37,26.38,26.33,26.33,27522.0,22.2842,22.2927,22.2504,22.2504,27522.0
2018-03-14 11:15:00,26.32,26.32,26.28,26.29,27084.0,22.242,22.242,22.2082,22.2166,27084.0
2018-03-14 11:20:00,26.28,26.32,26.28,26.3,23698.0,22.2082,22.242,22.2082,22.2251,23698.0
2018-03-14 11:25:00,26.3,26.3,26.17,26.17,42762.0,22.2251,22.2251,22.1152,22.1152,42762.0
2018-03-14 11:30:00,26.18,26.24,26.17,26.23,21500.0,22.1237,22.1744,22.1152,22.1659,21500.0
2018-03-14 11:35:00,26.23,26.3,26.21,26.3,35046.0,22.1659,22.2251,22.149,22.2251,35046.0
2018-03-14 11:40:00,26.3,26.32,26.22,26.25,116052.0,22.2251,22.242,22.1575,22.1828,116052.0
2018-03-14 11:45:00,26.24,26.38,26.2,26.37,113004.0,22.1744,22.2927,22.1406,22.2842,113004.0
2018-03-14 11:50:00,26.36,26.39,26.34,26.34,46600.0,22.2758,22.3011,22.2589,22.2589,46600.0
2018-03-14 11:55:00,26.35,26.36,26.34,26.36,32782.0,22.2673,22.2758,22.2589,22.2758,32782.0
2018-03-14 12:00:00,26.36,26.38,26.3,26.31,34054.0,22.2758,22.2927,22.2251,22.2335,34054.0
2018-03-14 12:05:00,26.32,26.35,26.31,26.34,26600.0,22.242,22.2673,22.2335,22.2589,26600.0
2018-03-14 12:10:00,26.35,26.38,26.33,26.38,73728.0,22.2673,22.2927,22.2504,22.2927,73728.0
2018-03-14 12:15:00,26.38,26.43,26.36,26.43,76002.0,22.2927,22.3349,22.2758,22.3349,76002.0
2018-03-14 12:20:00,26.42,26.53,26.42,26.53,89258.0,22.3265,22.4194,22.3265,22.4194,89258.0
2018-03-14 12:25:00,26.53,26.55,26.5,26.55,75678.0,22.4194,22.4363,22.3941,22.4363,75678.0
2018-03-14 12:30:00,26.55,26.65,26.55,26.64,58838.0,22.4363,22.5208,22.4363,22.5124,58838.0
2018-03-14 12:35:00,26.62,26.65,26.6,26.62,47000.0,22.4955,22.5208,22.4786,22.4955,47000.0
2018-03-14 12:40:00,26.62,26.63,26.52,26.57,43924.0,22.4955,22.5039,22.411,22.4532,43924.0
2018-03-14 12:45:00,26.57,26.72,26.55,26.65,61670.0,22.4532,22.58,22.4363,22.5208,61670.0
2018-03-14 12:50:00,26.64,26.7,26.63,26.68,61914.0,22.5124,22.5631,22.5039,22.5462,61914.0
2018-03-14 12:55:00,26.68,26.68,26.63,26.65,40998.0,22.5462,22.5462,22.5039,22.5208,40998.0
2018-03-14 13:00:00,26.64,26.65,26.58,26.61,27456.0,22.5124,22.5208,22.4617,22.487,27456.0
2018-03-14 13:05:00,26.61,26.62,26.59,26.61,30966.0,22.487,22.4955,22.4701,22.487,30966.0
2018-03-14 13:10:00,26.61,26.65,26.61,26.63,42228.0,22.487,22.5208,22.487,22.5039,42228.0
2018-03-14 13:15:00,26.64,26.64,26.6,26.61,40362.0,22.5124,22.5124,22.4786,22.487,40362.0
2018-03-14 13:20:00,26.61,26.65,26.6,26.65,34916.0,22.487,22.5208,22.4786,22.5208,34916.0
2018-03-14 13:25:00,26.65,26.74,26.64,26.73,62650.0,22.5208,22.5969,22.5124,22.5884,62650.0
2018-03-14 13:30:00,26.73,26.78,26.68,26.72,77600.0,22.5884,22.6307,22.5462,22.58,77600.0
2018-03-14 13:35:00,26.72,26.72,26.69,26.71,23462.0,22.58,22.58,22.5546,22.5715,23462.0
2018-03-14 13:40:00,26.71,26.71,26.62,26.62,72348.0,22.5715,22.5715,22.4955,22.4955,72348.0
2018-03-14 13:45:00,26.64,26.79,26.64,26.75,181404.0,22.5124,22.6391,22.5124,22.6053,181404.0
2018-03-14 13:50:00,26.76,26.92,26.75,26.86,125574.0,22.6138,22.749,22.6053,22.6983,125574.0
2018-03-14 13:55:00,26.86,26.87,26.73,26.78,90304.0,22.6983,22.7068,22.5884,22.6307,90304.0
2018-03-14 14:00:00,26.78,26.8,26.75,26.75,53300.0,22.6307,22.6476,22.6053,22.6053,53300.0
2018-03-14 14:05:00,26.75,26.77,26.71,26.75,80858.0,22.6053,22.6222,22.5715,22.6053,80858.0
2018-03-14 14:10:00,26.75,26.75,26.63,26.67,62796.0,22.6053,22.6053,22.5039,22.5377,62796.0
2018-03-14 14:15:00,26.65,26.8,26.63,26.8,111910.0,22.5208,22.6476,22.5039,22.6476,111910.0
2018-03-14 14:20:00,26.8,26.84,26.72,26.75,118756.0,22.6476,22.6814,22.58,22.6053,118756.0
2018-03-14 14:25:00,26.75,26.93,26.75,26.93,121758.0,22.6053,22.7575,22.6053,22.7575,121758.0
2018-03-14 14:30:00,26.93,26.93,26.75,26.8,93516.0,22.7575,22.7575,22.6053,22.6476,93516.0
2018-03-14 14:35:00,26.8,26.85,26.74,26.76,83892.0,22.6476,22.6899,22.5969,22.6138,83892.0
2018-03-14 14:40:00,26.75,26.77,26.69,26.7,55494.0,22.6053,22.6222,22.5546,22.5631,55494.0
2018-03-14 14:45:00,26.7,26.9,26.7,26.87,120948.0,22.5631,22.7321,22.5631,22.7068,120948.0
2018-03-14 14:50:00,26.86,26.88,26.81,26.83,69810.0,22.6983,22.7152,22.656,22.6729,69810.0
2018-03-14 14:55:00,26.84,26.87,26.82,26.85,68076.0,22.6814,22.7068,22.6645,22.6899,68076.0
2018-03-14 15:00:00,26.85,26.86,26.78,26.78,85806.0,22.6899,22.6983,22.6307,22.6307,85806.0
2018-03-14 15:05:00,26.78,26.81,26.77,26.8,92550.0,22.6307,22.656,22.6222,22.6476,92550.0
2018-03-14 15:10:00,26.8,26.86,26.79,26.86,115972.0,22.6476,22.6983,22.6391,22.6983,115972.0
2018-03-14 15:15:00,26.85,26.86,26.78,26.82,134298.0,22.6899,22.6983,22.6307,22.6645,134298.0
2018-03-14 15:20:00,26.82,26.93,26.81,26.93,122492.0,22.6645,22.7575,22.656,22.7575,122492.0
2018-03-14 15:25:00,26.92,26.92,26.83,26.86,223202.0,22.749,22.749,22.6729,22.6983,223202.0
2018-03-14 15:30:00,26.85,26.88,26.83,26.84,120416.0,22.6899,22.7152,22.6729,22.6814,120416.0
2018-03-14 15:35:00,26.84,26.87,26.8,26.86,193816.0,22.6814,22.7068,22.6476,22.6983,193816.0
2018-03-14 15:40:00,26.85,26.86,26.78,26.81,172108.0,22.6899,22.6983,22.6307,22.656,172108.0
2018-03-14 15:45:00,26.81,26.93,26.81,26.92,274434.0,22.656,22.7575,22.656,22.749,274434.0
2018-03-14 15:50:00,26.92,26.99,26.89,26.95,436292.0,22.749,22.8082,22.7237,22.7744,436292.0
2018-03-14 15:55:00,26.95,26.96,26.84,26.86,476020.0,22.7744,22.7828,22.6814,22.6983,476020.0
2018-03-15 09:30:00,27.59,28.11,27.59,27.89,779600.0,23.3152,23.7546,23.3152,23.5687,779600.0
2018-03-15 09:35:00,27.9,27.93,26.82,27.13,646120.0,23.5772,23.6025,22.6645,22.9265,646120.0
2018-03-15 09:40:00,27.11,27.54,27.08,27.54,695770.0,22.9096,23.2729,22.8842,23.2729,695770.0
2018-03-15 09:45:00,27.55,27.65,27.44,27.53,416808.0,23.2814,23.3659,23.1884,23.2645,416808.0
2018-03-15 09:50:00,27.54,27.81,27.54,27.68,315094.0,23.2729,23.5011,23.2729,23.3913,315094.0
2018-03-15 09:55:00,27.68,27.68,27.59,27.63,143040.0,23.3913,23.3913,23.3152,23.349,143040.0
2018-03-15 10:00:00,27.63,27.85,27.61,27.8,236286.0,23.349,23.5349,23.3321,23.4927,236286.0
2018-03-15 10:05:00,27.82,27.97,27.82,27.9,192514.0,23.5096,23.6363,23.5096,23.5772,192514.0
2018-03-15 10:10:00,27.9,27.95,27.79,27.79,316094.0,23.5772,23.6194,23.4842,23.4842,316094.0
2018-03-15 10:15:00,27.79,27.86,27.72,27.75,249670.0,23.4842,23.5434,23.4251,23.4504,249670.0
2018-03-15 10:20:00,27.75,27.85,27.61,27.85,234882.0,23.4504,23.5349,23.3321,23.5349,234882.0
2018-03-15 10:25:00,27.84,27.95,27.84,27.93,199846.0,23.5265,23.6194,23.5265,23.6025,199846.0
2018-03-15 10:30:00,27.93,28.0,27.85,27.97,327834.0,23.6025,23.6617,23.5349,23.6363,327834.0
2018-03-15 10:35:00,27.99,28.0,27.9,27.95,152850.0,23.6532,23.6617,23.5772,23.6194,152850.0
2018-03-15 10:40:00,27.95,28.18,27.92,28.18,373456.0,23.6194,23.8138,23.5941,23.8138,373456.0
2018-03-15 10:45:00,28.18,28.18,27.81,27.83,295510.0,23.8138,23.8138,23.5011,23.518,295510.0
2018-03-15 10:50:00,27.83,27.91,27.68,27.79,259896.0,23.518,23.5856,23.3913,23.4842,259896.0
2018-03-15 10:55:00,27.8,27.81,27.71,27.72,195284.0,23.4927,23.5011,23.4166,23.4251,195284.0
2018-03-15 11:00:00,27.72,27.81,27.63,27.79,220734.0,23.4251,23.5011,23.349,23.4842,220734.0
2018-03-15 11:05:00,27.79,27.82,27.53,27.64,140040.0,23.4842,23.5096,23.2645,23.3574,140040.0
2018-03-15 11:10:00,27.64,27.7,27.5,27.6,176550.0,23.3574,23.4082,23.2391,23.3236,176550.0
2018-03-15 11:15:00,27.61,27.74,27.48,27.48,212740.0,23.3321,23.442,23.2222,23.2222,212740.0
2018-03-15 11:20:00,27.47,27.64,27.47,27.62,150696.0,23.2138,23.3574,23.2138,23.3405,150696.0
2018-03-15 11:25:00,27.61,27.68,27.51,27.66,91938.0,23.3321,23.3913,23.2476,23.3743,91938.0
2018-03-15 11:30:00,27.66,27.71,27.64,27.68,45030.0,23.3743,23.4166,23.3574,23.3913,45030.0
2018-03-15 11:35:00,27.68,27.74,27.65,27.69,85532.0,23.3913,23.442,23.3659,23.3997,85532.0
2018-03-15 11:40:00,27.7,27.89,27.69,27.88,79704.0,23.4082,23.5687,23.3997,23.5603,79704.0
2018-03-15 11:45:00,27.88,27.95,27.79,27.89,98016.0,23.5603,23.6194,23.4842,23.5687,98016.0
2018-03-15 11:50:00,27.89,27.96,27.86,27.86,51742.0,23.5687,23.6279,23.5434,23.5434,51742.0
2018-03-15 11:55:00,27.86,27.88,27.83,27.84,33998.0,23.5434,23.5603,23.518,23.5265,33998.0
2018-03-15 12:00:00,27.83,27.83,27.72,27.77,37028.0,23.518,23.518,23.4251,23.4673,37028.0
2018-03-15 12:05:00,27.77,27.78,27.66,27.68,49926.0,23.4673,23.4758,23.3743,23.3913,49926.0
2018-03-15 12:10:00,27.68,27.74,27.6,27.6,138972.0,23.3913,23.442,23.3236,23.3236,138972.0
2018-03-15 12:15:00,27.6,27.81,27.57,27.81,91160.0,23.3236,23.5011,23.2983,23.5011,91160.0
2018-03-15 12:20:00,27.8,27.81,27.75,27.75,30034.0,23.4927,23.5011,23.4504,23.4504,30034.0
2018-03-15 12:25:00,27.75,27.82,27.74,27.75,52136.0,23.4504,23.5096,23.442,23.4504,52136.0
2018-03-15 12:30:00,27.73,27.75,27.68,27.71,29104.0,23.4335,23.4504,23.3913,23.4166,29104.0
2018-03-15 12:35:00,27.73,27.74,27.64,27.65,35702.0,23.4335,23.442,23.3574,23.3659,35702.0
2018-03-15 12:40:00,27.65,27.66,27.6,27.64,24678.0,23.3659,23.3743,23.3236,23.3574,24678.0
2018-03-15 12:45:00,27.63,27.67,27.58,27.65,36116.0,23.349,23.3828,23.3067,23.3659,36116.0
2018-03-15 12:50:00,27.65,27.7,27.6,27.6,74186.0,23.3659,23.4082,23.3236,23.3236,74186.0
2018-03-15 12:55:00,27.6,27.64,27.58,27.6,82820.0,23.3236,23.3574,23.3067,23.3236,82820.0
2018-03-15 13:00:00,27.61,27.68,27.55,27.57,111398.0,23.3321,23.3913,23.2814,23.2983,111398.0
2018-03-15 13:05:00,27.57,27.61,27.55,27.57,46774.0,23.2983,23.3321,23.2814,23.2983,46774.0
2018-03-15 13:10:00,27.57,27.57,27.52,27.52,29468.0,23.2983,23.2983,23.256,23.256,29468.0
2018-03-15 13:15:00,27.52,27.53,27.46,27.53,47376.0,23.256,23.2645,23.2053,23.2645,47376.0
2018-03-15 13:20:00,27.53,27.53,27.5,27.5,24414.0,23.2645,23.2645,23.2391,23.2391,24414.0
2018-03-15 13:25:00,27.49,27.5,27.35,27.36,97834.0,23.2307,23.2391,23.1124,23.1208,97834.0
2018-03-15 13:30:00,27.36,27.51,27.36,27.47,52030.0,23.1208,23.2476,23.1208,23.2138,52030.0
2018-03-15 13:35:00,27.48,27.55,27.47,27.54,36030.0,23.2222,23.2814,23.2138,23.2729,36030.0
2018-03-15 13:40:00,27.54,27.58,27.53,27.56,45206.0,23.2729,23.3067,23.2645,23.2898,45206.0
2018-03-15 13:45:00,27.55,27.57,27.5,27.5,61612.0,23.2814,23.2983,23.2391,23.2391,61612.0
2018-03-15 13:50:00,27.52,27.55,27.47,27.53,35258.0,23.256,23.2814,23.2138,23.2645,35258.0
2018-03-15 13:55:00,27.52,27.55,27.49,27.52,44776.0,23.256,23.2814,23.2307,23.256,44776.0
2018-03-15 14:00:00,27.52,27.54,27.49,27.5,34970.0,23.256,23.2729,23.2307,23.2391,34970.0
2018-03-15 14:05:00,27.5,27.58,27.49,27.55,51302.0,23.2391,23.3067,23.2307,23.2814,51302.0
2018-03-15 14:10:00,27.55,27.56,27.46,27.47,41576.0,23.2814,23.2898,23.2053,23.2138,41576.0
2018-03-15 14:15:00,27.47,27.55,27.45,27.55,60668.0,23.2138,23.2814,23.1969,23.2814,60668.0
2018-03-15 14:20:00,27.55,27.59,27.55,27.55,58246.0,23.2814,23.3152,23.2814,23.2814,58246.0
2018-03-15 14:25:00,27.56,27.65,27.55,27.6,112834.0,23.2898,23.3659,23.2814,23.3236,112834.0
2018-03-15 14:30:00,27.59,27.61,27.58,27.61,65030.0,23.3152,23.3321,23.3067,23.3321,65030.0
2018-03-15 14:35:00,27.61,27.61,27.58,27.59,69924.0,23.3321,23.3321,23.3067,23.3152,69924.0
2018-03-15 14:40:00,27.58,27.61,27.48,27.52,66202.0,23.3067,23.3321,23.2222,23.256,66202.0
2018-03-15 14:45:00,27.51,27.52,27.43,27.43,50074.0,23.2476,23.256,23.18,23.18,50074.0
2018-03-15 14:50:00,27.43,27.46,27.38,27.38,61598.0,23.18,23.2053,23.1377,23.1377,61598.0
2018-03-15 14:55:00,27.38,27.38,27.29,27.34,80964.0,23.1377,23.1377,23.0617,23.1039,80964.0
2018-03-15 15:00:00,27.36,27.36,27.22,27.23,101654.0,23.1208,23.1208,23.0025,23.011,101654.0
2018-03-15 15:05:00,27.23,27.33,27.22,27.33,115512.0,23.011,23.0955,23.0025,23.0955,115512.0
2018-03-15 15:10:00,27.33,27.33,27.25,27.29,74448.0,23.0955,23.0955,23.0279,23.0617,74448.0
2018-03-15 15:15:00,27.29,27.4,27.28,27.4,118826.0,23.0617,23.1546,23.0532,23.1546,118826.0
2018-03-15 15:20:00,27.4,27.43,27.39,27.41,108236.0,23.1546,23.18,23.1462,23.1631,108236.0
2018-03-15 15:25:00,27.4,27.41,27.29,27.3,118702.0,23.1546,23.1631,23.0617,23.0701,118702.0
2018-03-15 15:30:00,27.3,27.31,27.27,27.3,113108.0,23.0701,23.0786,23.0448,23.0701,113108.0
2018-03-15 15:35:00,27.3,27.38,27.29,27.37,109638.0,23.0701,23.1377,23.0617,23.1293,109638.0
2018-03-15 15:40:00,27.37,27.39,27.3,27.34,125426.0,23.1293,23.1462,23.0701,23.1039,125426.0
2018-03-15 15:45:00,27.35,27.38,27.33,27.34,220408.0,23.1124,23.1377,23.0955,23.1039,220408.0
2018-03-15 15:50:00,27.33,27.48,27.32,27.47,189008.0,23.0955,23.2222,23.087,23.2138,189008.0
2018-03-15 15:55:00,27.48,27.52,27.44,27.52,392494.0,23.2222,23.256,23.1884,23.256,392494.0
2018-03-16 09:30:00,27.66,27.66,27.02,27.42,386020.0,23.3743,23.3743,22.8335,23.1715,386020.0
2018-03-16 09:35:00,27.42,27.55,27.35,27.54,40296.0,23.1715,23.2814,23.1124,23.2729,40296.0
2018-03-16 09:40:00,27.54,27.77,27.45,27.71,81724.0,23.2729,23.4673,23.1969,23.4166,81724.0
2018-03-16 09:45:00,27.71,27.89,27.68,27.86,103298.0,23.4166,23.5687,23.3913,23.5434,103298.0
2018-03-16 09:50:00,27.88,27.88,27.74,27.85,65322.0,23.5603,23.5603,23.442,23.5349,65322.0
2018-03-16 09:55:00,27.83,27.88,27.73,27.77,59570.0,23.518,23.5603,23.4335,23.4673,59570.0
2018-03-16 10:00:00,27.75,27.8,27.75,27.77,52846.0,23.4504,23.4927,23.4504,23.4673,52846.0
2018-03-16 10:05:00,27.76,27.79,27.7,27.75,44366.0,23.4589,23.4842,23.4082,23.4504,44366.0
2018-03-16 10:10:00,27.76,27.8,27.73,27.75,59472.0,23.4589,23.4927,23.4335,23.4504,59472.0
2018-03-16 10:15:00,27.74,27.77,27.72,27.75,70954.0,23.442,23.4673,23.4251,23.4504,70954.0
2018-03-16 10:20:00,27.76,27.93,27.75,27.93,61112.0,23.4589,23.6025,23.4504,23.6025,61112.0
2018-03-16 10:25:00,27.95,28.01,27.86,27.86,56666.0,23.6194,23.6701,23.5434,23.5434,56666.0
2018-03-16 10:30:00,27.85,28.01,27.82,28.01,36280.0,23.5349,23.6701,23.5096,23.6701,36280.0
2018-03-16 10:35:00,28.01,28.02,27.93,27.97,29184.0,23.6701,23.6786,23.6025,23.6363,29184.0
2018-03-16 10:40:00,27.97,27.97,27.82,27.82,67602.0,23.6363,23.6363,23.5096,23.5096,67602.0
2018-03-16 10:45:00,27.8,27.84,27.71,27.79,74116.0,23.4927,23.5265,23.4166,23.4842,74116.0
2018-03-16 10:50:00,27.8,27.9,27.79,27.89,67280.0,23.4927,23.5772,23.4842,23.5687,67280.0
2018-03-16 10:55:00,27.89,27.97,27.86,27.95,45814.0,23.5687,23.6363,23.5434,23.6194,45814.0
2018-03-16 11:00:00,27.96,28.0,27.93,27.96,25962.0,23.6279,23.6617,23.6025,23.6279,25962.0
2018-03-16 11:05:00,27.96,27.96,27.89,27.93,37570.0,23.6279,23.6279,23.5687,23.6025,37570.0
2018-03-16 11:10:00,27.93,27.93,27.89,27.92,25484.0,23.6025,23.6025,23.5687,23.5941,25484.0
2018-03-16 11:15:00,27.91,27.92,27.87,27.91,24234.0,23.5856,23.5941,23.5518,23.5856,24234.0
2018-03-16 11:20:00,27.91,28.06,27.88,28.0,44762.0,23.5856,23.7124,23.5603,23.6617,44762.0
2018-03-16 11:25:00,28.0,28.19,28.0,28.11,72052.0,23.6617,23.8222,23.6617,23.7546,72052.0
2018-03-16 11:30:00,28.13,28.14,28.02,28.05,49588.0,23.7715,23.78,23.6786,23.7039,49588.0
2018-03-16 11:35:00,28.05,28.06,27.92,27.95,49466.0,23.7039,23.7124,23.5941,23.6194,49466.0
2018-03-16 11:40:00,27.95,28.0,27.92,27.94,33922.0,23.6194,23.6617,23.5941,23.611,33922.0
2018-03-16 11:45:00,27.94,27.96,27.88,27.89,33318.0,23.611,23.6279,23.5603,23.5687,33318.0
2018-03-16 11:50:00,27.88,27.93,27.84,27.93,40326.0,23.5603,23.6025,23.5265,23.6025,40326.0
2018-03-16 11:55:00,27.93,27.93,27.85,27.88,39848.0,23.6025,23.6025,23.5349,23.5603,39848.0
2018-03-16 12:00:00,27.88,27.91,27.84,27.86,35172.0,23.5603,23.5856,23.5265,23.5434,35172.0
2018-03-16 12:05:00,27.85,27.87,27.79,27.82,37622.0,23.5349,23.5518,23.4842,23.5096,37622.0
2018-03-16 12:10:00,27.81,27.84,27.77,27.83,33382.0,23.5011,23.5265,23.4673,23.518,33382.0
2018-03-16 12:15:00,27.83,27.91,27.83,27.88,46682.0,23.518,23.5856,23.518,23.5603,46682.0
2018-03-16 12:20:00,27.86,27.88,27.8,27.8,31892.0,23.5434,23.5603,23.4927,23.4927,31892.0
2018-03-16 12:25:00,27.79,27.86,27.79,27.85,27964.0,23.4842,23.5434,23.4842,23.5349,27964.0
2018-03-16 12:30:00,27.86,27.86,27.82,27.85,25814.0,23.5434,23.5434,23.5096,23.5349,25814.0
2018-03-16 12:35:00,27.85,27.86,27.82,27.82,21650.0,23.5349,23.5434,23.5096,23.5096,21650.0
2018-03-16 12:40:00,27.8,27.8,27.67,27.74,140338.0,23.4927,23.4927,23.3828,23.442,140338.0
2018-03-16 12:45:00,27.75,27.75,27.67,27.7,42188.0,23.4504,23.4504,23.3828,23.4082,42188.0
2018-03-16 12:50:00,27.7,27.71,27.65,27.66,17410.0,23.4082,23.4166,23.3659,23.3743,17410.0
2018-03-16 12:55:00,27.67,27.67,27.59,27.61,25928.0,23.3828,23.3828,23.3152,23.3321,25928.0
2018-03-16 13:00:00,27.63,27.65,27.6,27.64,43474.0,23.349,23.3659,23.3236,23.3574,43474.0
2018-03-16 13:05:00,27.66,27.75,27.66,27.7,28284.0,23.3743,23.4504,23.3743,23.4082,28284.0
2018-03-16 13:10:00,27.68,27.68,27.59,27.63,27522.0,23.3913,23.3913,23.3152,23.349,27522.0
2018-03-16 13:15:00,27.62,27.62,27.56,27.58,52022.0,23.3405,23.3405,23.2898,23.3067,52022.0
2018-03-16 13:20:00,27.59,27.59,27.56,27.56,12600.0,23.3152,23.3152,23.2898,23.2898,12600.0
2018-03-16 13:25:00,27.57,27.64,27.56,27.6,38208.0,23.2983,23.3574,23.2898,23.3236,38208.0
2018-03-16 13:30:00,27.61,27.63,27.58,27.63,23306.0,23.3321,23.349,23.3067,23.349,23306.0
2018-03-16 13:35:00,27.63,27.63,27.57,27.57,19738.0,23.349,23.349,23.2983,23.2983,19738.0
2018-03-16 13:40:00,27.57,27.58,27.53,27.55,38636.0,23.2983,23.3067,23.2645,23.2814,38636.0
2018-03-16 13:45:00,27.56,27.58,27.56,27.58,9548.0,23.2898,23.3067,23.2898,23.3067,9548.0
2018-03-16 13:50:00,27.57,27.58,27.48,27.5,73698.0,23.2983,23.3067,23.2222,23.2391,73698.0
2018-03-16 13:55:00,27.5,27.55,27.5,27.54,30160.0,23.2391,23.2814,23.2391,23.2729,30160.0
2018-03-16 14:00:00,27.55,27.55,27.46,27.5,74844.0,23.2814,23.2814,23.2053,23.2391,74844.0
2018-03-16 14:05:00,27.5,27.59,27.5,27.52,62484.0,23.2391,23.3152,23.2391,23.256,62484.0
2018-03-16 14:10:00,27.51,27.52,27.46,27.47,52376.0,23.2476,23.256,23.2053,23.2138,52376.0
2018-03-16 14:15:00,27.47,27.5,27.45,27.5,29550.0,23.2138,23.2391,23.1969,23.2391,29550.0
2018-03-16 14:20:00,27.5,27.56,27.48,27.54,72112.0,23.2391,23.2898,23.2222,23.2729,72112.0
2018-03-16 14:25:00,27.54,27.58,27.54,27.58,25288.0,23.2729,23.3067,23.2729,23.3067,25288.0
2018-03-16 14:30:00,27.58,27.61,27.48,27.49,92322.0,23.3067,23.3321,23.2222,23.2307,92322.0
2018-03-16 14:35:00,27.49,27.56,27.48,27.52,37608.0,23.2307,23.2898,23.2222,23.256,37608.0
2018-03-16 14:40:00,27.52,27.56,27.5,27.55,31290.0,23.256,23.2898,23.2391,23.2814,31290.0
2018-03-16 14:45:00,27.57,27.59,27.53,27.59,33668.0,23.2983,23.3152,23.2645,23.3152,33668.0
2018-03-16 14:50:00,27.59,27.61,27.43,27.53,72834.0,23.3152,23.3321,23.18,23.2645,72834.0
2018-03-16 14:55:00,27.54,27.56,27.52,27.55,31390.0,23.2729,23.2898,23.256,23.2814,31390.0
2018-03-16 15:00:00,27.55,27.57,27.49,27.54,45822.0,23.2814,23.2983,23.2307,23.2729,45822.0
2018-03-16 15:05:00,27.54,27.59,27.54,27.57,49250.0,23.2729,23.3152,23.2729,23.2983,49250.0
2018-03-16 15:10:00,27.57,27.59,27.54,27.54,57550.0,23.2983,23.3152,23.2729,23.2729,57550.0
2018-03-16 15:15:00,27.54,27.56,27.53,27.55,46300.0,23.2729,23.2898,23.2645,23.2814,46300.0
2018-03-16 15:20:00,27.56,27.61,27.56,27.61,53568.0,23.2898,23.3321,23.2898,23.3321,53568.0
2018-03-16 15:25:00,27.61,27.61,27.59,27.61,58078.0,23.3321,23.3321,23.3152,23.3321,58078.0
2018-03-16 15:30:00,27.61,27.66,27.59,27.66,144394.0,23.3321,23.3743,23.3152,23.3743,144394.0
2018-03-16 15:35:00,27.66,27.72,27.66,27.67,97804.0,23.3743,23.4251,23.3743,23.3828,97804.0
2018-03-16 15:40:00,27.67,27.71,27.67,27.71,131202.0,23.3828,23.4166,23.3828,23.4166,131202.0
2018-03-16 15:45:00,27.71,27.75,27.67,27.7,232076.0,23.4166,23.4504,23.3828,23.4082,232076.0
2018-03-16 15:50:00,27.7,27.74,27.69,27.74,208398.0,23.4082,23.442,23.3997,23.442,208398.0
2018-03-16 15:55:00,27.74,27.75,27.64,27.67,352080.0,23.442,23.4504,23.3574,23.3828,352080.0
2018-03-19 09:30:00,27.44,27.5,27.33,27.5,86704.0,23.1884,23.2391,23.0955,23.2391,86704.0
2018-03-19 09:35:00,27.5,27.61,27.49,27.57,43576.0,23.2391,23.3321,23.2307,23.2983,43576.0
2018-03-19 09:40:00,27.58,27.67,27.43,27.67,32592.0,23.3067,23.3828,23.18,23.3828,32592.0
2018-03-19 09:45:00,27.67,27.72,27.58,27.65,38080.0,23.3828,23.4251,23.3067,23.3659,38080.0
2018-03-19 09:50:00,27.62,27.67,27.55,27.61,44630.0,23.3405,23.3828,23.2814,23.3321,44630.0
2018-03-19 09:55:00,27.61,27.73,27.61,27.73,46106.0,23.3321,23.4335,23.3321,23.4335,46106.0
2018-03-19 10:00:00,27.72,27.76,27.64,27.73,66668.0,23.4251,23.4589,23.3574,23.4335,66668.0
2018-03-19 10:05:00,27.73,27.75,27.56,27.56,42346.0,23.4335,23.4504,23.2898,23.2898,42346.0
2018-03-19 10:10:00,27.57,27.58,27.46,27.49,73918.0,23.2983,23.3067,23.2053,23.2307,73918.0
2018-03-19 10:15:00,27.48,27.56,27.43,27.46,35068.0,23.2222,23.2898,23.18,23.2053,35068.0
2018-03-19 10:20:00,27.46,27.47,27.42,27.46,26090.0,23.2053,23.2138,23.1715,23.2053,26090.0
2018-03-19 10:25:00,27.43,27.5,27.38,27.43,39228.0,23.18,23.2391,23.1377,23.18,39228.0
2018-03-19 10:30:00,27.45,27.57,27.45,27.5,53766.0,23.1969,23.2983,23.1969,23.2391,53766.0
2018-03-19 10:35:00,27.5,27.52,27.44,27.45,52600.0,23.2391,23.256,23.1884,23.1969,52600.0
2018-03-19 10:40:00,27.43,27.49,27.41,27.41,53844.0,23.18,23.2307,23.1631,23.1631,53844.0
2018-03-19 10:45:00,27.41,27.41,27.33,27.33,21174.0,23.1631,23.1631,23.0955,23.0955,21174.0
2018-03-19 10:50:00,27.35,27.35,27.23,27.27,43232.0,23.1124,23.1124,23.011,23.0448,43232.0
2018-03-19 10:55:00,27.28,27.34,27.22,27.32,34100.0,23.0532,23.1039,23.0025,23.087,34100.0
2018-03-19 11:00:00,27.29,27.29,27.17,27.17,31272.0,23.0617,23.0617,22.9603,22.9603,31272.0
2018-03-19 11:05:00,27.18,27.25,27.17,27.22,57396.0,22.9687,23.0279,22.9603,23.0025,57396.0
2018-03-19 11:10:00,27.22,27.22,27.14,27.17,81522.0,23.0025,23.0025,22.9349,22.9603,81522.0
2018-03-19 11:15:00,27.16,27.17,27.04,27.08,75722.0,22.9518,22.9603,22.8504,22.8842,75722.0
2018-03-19 11:20:00,27.07,27.13,27.04,27.11,21938.0,22.8758,22.9265,22.8504,22.9096,21938.0
2018-03-19 11:25:00,27.11,27.11,27.05,27.08,17710.0,22.9096,22.9096,22.8589,22.8842,17710.0
2018-03-19 11:30:00,27.07,27.11,27.04,27.04,24500.0,22.8758,22.9096,22.8504,22.8504,24500.0
2018-03-19 11:35:00,27.05,27.05,26.98,26.98,34902.0,22.8589,22.8589,22.7997,22.7997,34902.0
2018-03-19 11:40:00,26.98,27.02,26.92,26.97,58440.0,22.7997,22.8335,22.749,22.7913,58440.0
2018-03-19 11:45:00,26.98,26.98,26.93,26.94,60440.0,22.7997,22.7997,22.7575,22.7659,60440.0
2018-03-19 11:50:00,26.97,26.98,26.89,26.95,51206.0,22.7913,22.7997,22.7237,22.7744,51206.0
2018-03-19 11:55:00,26.96,26.97,26.8,26.82,81254.0,22.7828,22.7913,22.6476,22.6645,81254.0
2018-03-19 12:00:00,26.82,26.83,26.76,26.78,96116.0,22.6645,22.6729,22.6138,22.6307,96116.0
2018-03-19 12:05:00,26.78,26.79,26.7,26.7,177054.0,22.6307,22.6391,22.5631,22.5631,177054.0
2018-03-19 12:10:00,26.7,26.8,26.7,26.75,510412.0,22.5631,22.6476,22.5631,22.6053,510412.0
2018-03-19 12:15:00,26.75,26.88,26.75,26.86,79440.0,22.6053,22.7152,22.6053,22.6983,79440.0
2018-03-19 12:20:00,26.86,26.93,26.85,26.88,51792.0,22.6983,22.7575,22.6899,22.7152,51792.0
2018-03-19 12:25:00,26.86,26.89,26.77,26.79,61310.0,22.6983,22.7237,22.6222,22.6391,61310.0
2018-03-19 12:30:00,26.8,26.8,26.69,26.73,48850.0,22.6476,22.6476,22.5546,22.5884,48850.0
2018-03-19 12:35:00,26.75,26.79,26.7,26.75,133862.0,22.6053,22.6391,22.5631,22.6053,133862.0
2018-03-19 12:40:00,26.74,26.75,26.69,26.7,33840.0,22.5969,22.6053,22.5546,22.5631,33840.0
2018-03-19 12:45:00,26.69,26.8,26.68,26.78,24606.0,22.5546,22.6476,22.5462,22.6307,24606.0
2018-03-19 12:50:00,26.81,26.88,26.81,26.88,10026.0,22.656,22.7152,22.656,22.7152,10026.0
2018-03-19 12:55:00,26.86,26.88,26.85,26.85,18800.0,22.6983,22.7152,22.6899,22.6899,18800.0
2018-03-19 13:00:00,26.85,26.88,26.82,26.83,21130.0,22.6899,22.7152,22.6645,22.6729,21130.0
2018-03-19 13:05:00,26.84,26.86,26.77,26.78,19496.0,22.6814,22.6983,22.6222,22.6307,19496.0
2018-03-19 13:10:00,26.79,26.79,26.73,26.75,86304.0,22.6391,22.6391,22.5884,22.6053,86304.0
2018-03-19 13:15:00,26.75,26.85,26.74,26.84,12778.0,22.6053,22.6899,22.5969,22.6814,12778.0
2018-03-19 13:20:00,26.84,26.84,26.77,26.79,12450.0,22.6814,22.6814,22.6222,22.6391,12450.0
2018-03-19 13:25:00,26.78,26.78,26.72,26.74,20736.0,22.6307,22.6307,22.58,22.5969,20736.0
2018-03-19 13:30:00,26.74,26.77,26.72,26.77,19920.0,22.5969,22.6222,22.58,22.6222,19920.0
2018-03-19 13:35:00,26.79,26.79,26.75,26.78,7000.0,22.6391,22.6391,22.6053,22.6307,7000.0
2018-03-19 13:40:00,26.8,26.81,26.78,26.79,15094.0,22.6476,22.656,22.6307,22.6391,15094.0
2018-03-19 13:45:00,26.8,26.82,26.8,26.82,23812.0,22.6476,22.6645,22.6476,22.6645,23812.0
2018-03-19 13:50:00,26.82,26.88,26.82,26.86,14268.0,22.6645,22.7152,22.6645,22.6983,14268.0
2018-03-19 13:55:00,26.85,26.88,26.84,26.85,21066.0,22.6899,22.7152,22.6814,22.6899,21066.0
2018-03-19 14:00:00,26.86,26.89,26.82,26.82,24112.0,22.6983,22.7237,22.6645,22.6645,24112.0
2018-03-19 14:05:00,26.82,26.86,26.8,26.86,19822.0,22.6645,22.6983,22.6476,22.6983,19822.0
2018-03-19 14:10:00,26.86,26.9,26.84,26.88,18000.0,22.6983,22.7321,22.6814,22.7152,18000.0
2018-03-19 14:15:00,26.88,26.93,26.88,26.88,20490.0,22.7152,22.7575,22.7152,22.7152,20490.0
2018-03-19 14:20:00,26.88,26.94,26.87,26.92,22900.0,22.7152,22.7659,22.7068,22.749,22900.0
2018-03-19 14:25:00,26.92,26.93,26.91,26.93,22856.0,22.749,22.7575,22.7406,22.7575,22856.0
2018-03-19 14:30:00,26.92,26.92,26.85,26.85,44866.0,22.749,22.749,22.6899,22.6899,44866.0
2018-03-19 14:35:00,26.86,26.86,26.81,26.81,17822.0,22.6983,22.6983,22.656,22.656,17822.0
2018-03-19 14:40:00,26.81,26.85,26.77,26.85,29144.0,22.656,22.6899,22.6222,22.6899,29144.0
2018-03-19 14:45:00,26.85,26.86,26.81,26.81,11600.0,22.6899,22.6983,22.656,22.656,11600.0
2018-03-19 14:50:00,26.81,26.83,26.78,26.8,13918.0,22.656,22.6729,22.6307,22.6476,13918.0
2018-03-19 14:55:00,26.81,26.85,26.81,26.84,19616.0,22.656,22.6899,22.656,22.6814,19616.0
2018-03-19 15:00:00,26.83,26.88,26.83,26.88,229498.0,22.6729,22.7152,22.6729,22.7152,229498.0
2018-03-19 15:05:00,26.88,26.89,26.85,26.85,53704.0,22.7152,22.7237,22.6899,22.6899,53704.0
2018-03-19 15:10:00,26.86,26.89,26.85,26.89,76886.0,22.6983,22.7237,22.6899,22.7237,76886.0
2018-03-19 15:15:00,26.89,26.96,26.89,26.95,81140.0,22.7237,22.7828,22.7237,22.7744,81140.0
2018-03-19 15:20:00,26.95,26.99,26.95,26.98,57828.0,22.7744,22.8082,22.7744,22.7997,57828.0
2018-03-19 15:25:00,26.98,27.02,26.97,27.0,79340.0,22.7997,22.8335,22.7913,22.8166,79340.0
2018-03-19 15:30:00,27.0,27.02,26.96,26.97,80996.0,22.8166,22.8335,22.7828,22.7913,80996.0
2018-03-19 15:35:00,26.97,27.0,26.95,26.98,133614.0,22.7913,22.8166,22.7744,22.7997,133614.0
2018-03-19 15:40:00,26.98,27.0,26.94,26.96,140896.0,22.7997,22.8166,22.7659,22.7828,140896.0
2018-03-19 15:45:00,26.95,27.0,26.91,26.93,128894.0,22.7744,22.8166,22.7406,22.7575,128894.0
2018-03-19 15:50:00,26.92,26.97,26.91,26.93,132000.0,22.749,22.7913,22.7406,22.7575,132000.0
2018-03-19 15:55:00,26.93,26.98,26.93,26.94,162210.0,22.7575,22.7997,22.7575,22.7659,162210.0
2018-03-20 09:30:00,26.97,27.06,26.86,26.96,46024.0,22.7913,22.8673,22.6983,22.7828,46024.0
2018-03-20 09:35:00,26.99,27.0,26.83,26.87,20256.0,22.8082,22.8166,22.6729,22.7068,20256.0
2018-03-20 09:40:00,26.87,26.92,26.84,26.9,12098.0,22.7068,22.749,22.6814,22.7321,12098.0
2018-03-20 09:45:00,26.89,26.9,26.82,26.88,16818.0,22.7237,22.7321,22.6645,22.7152,16818.0
2018-03-20 09:50:00,26.86,26.86,26.77,26.77,16100.0,22.6983,22.6983,22.6222,22.6222,16100.0
2018-03-20 09:55:00,26.78,26.81,26.73,26.74,67678.0,22.6307,22.656,22.5884,22.5969,67678.0
2018-03-20 10:00:00,26.73,26.82,26.72,26.81,38856.0,22.5884,22.6645,22.58,22.656,38856.0
2018-03-20 10:05:00,26.8,26.82,26.76,26.76,16200.0,22.6476,22.6645,22.6138,22.6138,16200.0
2018-03-20 10:10:00,26.76,26.76,26.71,26.76,14134.0,22.6138,22.6138,22.5715,22.6138,14134.0
2018-03-20 10:15:00,26.76,26.76,26.71,26.72,31296.0,22.6138,22.6138,22.5715,22.58,31296.0
2018-03-20 10:20:00,26.71,26.72,26.62,26.62,98650.0,22.5715,22.58,22.4955,22.4955,98650.0
2018-03-20 10:25:00,26.62,26.63,26.58,26.59,74768.0,22.4955,22.5039,22.4617,22.4701,74768.0
2018-03-20 10:30:00,26.59,26.6,26.53,26.58,95264.0,22.4701,22.4786,22.4194,22.4617,95264.0
2018-03-20 10:35:00,26.59,26.6,26.44,26.44,149426.0,22.4701,22.4786,22.3434,22.3434,149426.0
2018-03-20 10:40:00,26.43,26.49,26.39,26.43,79542.0,22.3349,22.3856,22.3011,22.3349,79542.0
2018-03-20 10:45:00,26.43,26.43,26.34,26.34,36386.0,22.3349,22.3349,22.2589,22.2589,36386.0
2018-03-20 10:50:00,26.34,26.39,26.34,26.38,25550.0,22.2589,22.3011,22.2589,22.2927,25550.0
2018-03-20 10:55:00,26.36,26.45,26.36,26.43,33808.0,22.2758,22.3518,22.2758,22.3349,33808.0
2018-03-20 11:00:00,26.44,26.44,26.35,26.36,8554.0,22.3434,22.3434,22.2673,22.2758,8554.0
2018-03-20 11:05:00,26.36,26.37,26.31,26.32,99620.0,22.2758,22.2842,22.2335,22.242,99620.0
2018-03-20 11:10:00,26.31,26.32,26.28,26.31,58726.0,22.2335,22.242,22.2082,22.2335,58726.0
2018-03-20 11:15:00,26.31,26.39,26.31,26.38,70220.0,22.2335,22.3011,22.2335,22.2927,70220.0
2018-03-20 11:20:00,26.39,26.39,26.33,26.33,32490.0,22.3011,22.3011,22.2504,22.2504,32490.0
2018-03-20 11:25:00,26.34,26.34,26.25,26.25,67200.0,22.2589,22.2589,22.1828,22.1828,67200.0
2018-03-20 11:30:00,26.25,26.31,26.24,26.25,70080.0,22.1828,22.2335,22.1744,22.1828,70080.0
2018-03-20 11:35:00,26.24,26.29,26.22,26.27,112402.0,22.1744,22.2166,22.1575,22.1997,112402.0
2018-03-20 11:40:00,26.26,26.28,26.23,26.25,25230.0,22.1913,22.2082,22.1659,22.1828,25230.0
2018-03-20 11:45:00,26.25,26.25,26.21,26.21,9926.0,22.1828,22.1828,22.149,22.149,9926.0
2018-03-20 11:50:00,26.22,26.25,26.2,26.23,50704.0,22.1575,22.1828,22.1406,22.1659,50704.0
2018-03-20 11:55:00,26.23,26.27,26.23,26.27,43074.0,22.1659,22.1997,22.1659,22.1997,43074.0
2018-03-20 12:00:00,26.28,26.28,26.18,26.2,27146.0,22.2082,22.2082,22.1237,22.1406,27146.0
2018-03-20 12:05:00,26.2,26.27,26.2,26.25,60790.0,22.1406,22.1997,22.1406,22.1828,60790.0
2018-03-20 12:10:00,26.25,26.32,26.25,26.31,23720.0,22.1828,22.242,22.1828,22.2335,23720.0
2018-03-20 12:15:00,26.32,26.32,26.28,26.29,14790.0,22.242,22.242,22.2082,22.2166,14790.0
2018-03-20 12:20:00,26.29,26.32,26.29,26.32,10322.0,22.2166,22.242,22.2166,22.242,10322.0
2018-03-20 12:25:00,26.32,26.32,26.24,26.24,18844.0,22.242,22.242,22.1744,22.1744,18844.0
2018-03-20 12:30:00,26.24,26.32,26.23,26.32,21600.0,22.1744,22.242,22.1659,22.242,21600.0
2018-03-20 12:35:00,26.33,26.35,26.3,26.31,11026.0,22.2504,22.2673,22.2251,22.2335,11026.0
2018-03-20 12:40:00,26.31,26.36,26.31,26.33,14000.0,22.2335,22.2758,22.2335,22.2504,14000.0
2018-03-20 12:45:00,26.33,26.35,26.31,26.34,11594.0,22.2504,22.2673,22.2335,22.2589,11594.0
2018-03-20 12:50:00,26.34,26.35,26.29,26.3,16704.0,22.2589,22.2673,22.2166,22.2251,16704.0
2018-03-20 12:55:00,26.28,26.29,26.23,26.24,33142.0,22.2082,22.2166,22.1659,22.1744,33142.0
2018-03-20 13:00:00,26.25,26.28,26.25,26.27,8434.0,22.1828,22.2082,22.1828,22.1997,8434.0
2018-03-20 13:05:00,26.29,26.34,26.29,26.33,14396.0,22.2166,22.2589,22.2166,22.2504,14396.0
2018-03-20 13:10:00,26.34,26.35,26.31,26.31,9400.0,22.2589,22.2673,22.2335,22.2335,9400.0
2018-03-20 13:15:00,26.3,26.33,26.29,26.33,6950.0,22.2251,22.2504,22.2166,22.2504,6950.0
2018-03-20 13:20:00,26.33,26.35,26.31,26.34,5600.0,22.2504,22.2673,22.2335,22.2589,5600.0
2018-03-20 13:25:00,26.33,26.33,26.27,26.28,34578.0,22.2504,22.2504,22.1997,22.2082,34578.0
2018-03-20 13:30:00,26.29,26.35,26.28,26.31,16480.0,22.2166,22.2673,22.2082,22.2335,16480.0
2018-03-20 13:35:00,26.31,26.33,26.29,26.33,13620.0,22.2335,22.2504,22.2166,22.2504,13620.0
2018-03-20 13:40:00,26.35,26.39,26.34,26.38,20122.0,22.2673,22.3011,22.2589,22.2927,20122.0
2018-03-20 13:45:00,26.38,26.39,26.35,26.39,17056.0,22.2927,22.3011,22.2673,22.3011,17056.0
2018-03-20 13:50:00,26.4,26.42,26.36,26.38,18586.0,22.3096,22.3265,22.2758,22.2927,18586.0
2018-03-20 13:55:00,26.38,26.42,26.38,26.4,28548.0,22.2927,22.3265,22.2927,22.3096,28548.0
2018-03-20 14:00:00,26.41,26.44,26.38,26.43,19902.0,22.318,22.3434,22.2927,22.3349,19902.0
2018-03-20 14:05:00,26.43,26.43,26.4,26.43,25456.0,22.3349,22.3349,22.3096,22.3349,25456.0
2018-03-20 14:10:00,26.43,26.47,26.43,26.46,18400.0,22.3349,22.3687,22.3349,22.3603,18400.0
2018-03-20 14:15:00,26.46,26.52,26.46,26.5,24726.0,22.3603,22.411,22.3603,22.3941,24726.0
2018-03-20 14:20:00,26.51,26.52,26.5,26.5,15260.0,22.4025,22.411,22.3941,22.3941,15260.0
2018-03-20 14:25:00,26.52,26.58,26.52,26.56,19014.0,22.411,22.4617,22.411,22.4448,19014.0
2018-03-20 14:30:00,26.57,26.6,26.56,26.57,37650.0,22.4532,22.4786,22.4448,22.4532,37650.0
2018-03-20 14:35:00,26.57,26.58,26.56,26.58,36414.0,22.4532,22.4617,22.4448,22.4617,36414.0
2018-03-20 14:40:00,26.58,26.63,26.57,26.63,18812.0,22.4617,22.5039,22.4532,22.5039,18812.0
2018-03-20 14:45:00,26.63,26.64,26.61,26.61,16258.0,22.5039,22.5124,22.487,22.487,16258.0
2018-03-20 14:50:00,26.6,26.61,26.59,26.59,16840.0,22.4786,22.487,22.4701,22.4701,16840.0
2018-03-20 14:55:00,26.58,26.65,26.58,26.63,30316.0,22.4617,22.5208,22.4617,22.5039,30316.0
2018-03-20 15:00:00,26.63,26.65,26.61,26.61,17300.0,22.5039,22.5208,22.487,22.487,17300.0
2018-03-20 15:05:00,26.61,26.63,26.57,26.61,35374.0,22.487,22.5039,22.4532,22.487,35374.0
2018-03-20 15:10:00,26.62,26.65,26.61,26.62,25684.0,22.4955,22.5208,22.487,22.4955,25684.0
2018-03-20 15:15:00,26.63,26.64,26.6,26.63,20148.0,22.5039,22.5124,22.4786,22.5039,20148.0
2018-03-20 15:20:00,26.64,26.73,26.64,26.71,60970.0,22.5124,22.5884,22.5124,22.5715,60970.0
2018-03-20 15:25:00,26.71,26.71,26.66,26.66,27652.0,22.5715,22.5715,22.5293,22.5293,27652.0
2018-03-20 15:30:00,26.67,26.67,26.63,26.67,34164.0,22.5377,22.5377,22.5039,22.5377,34164.0
2018-03-20 15:35:00,26.68,26.68,26.64,26.66,47534.0,22.5462,22.5462,22.5124,22.5293,47534.0
2018-03-20 15:40:00,26.66,26.67,26.63,26.63,46008.0,22.5293,22.5377,22.5039,22.5039,46008.0
2018-03-20 15:45:00,26.64,26.64,26.6,26.61,74292.0,22.5124,22.5124,22.4786,22.487,74292.0
2018-03-20 15:50:00,26.61,26.62,26.59,26.6,83642.0,22.487,22.4955,22.4701,22.4786,83642.0
2018-03-20 15:55:00,26.59,26.71,26.58,26.65,377610.0,22.4701,22.5715,22.4617,22.5208,377610.0
2018-03-21 09:30:00,26.64,26.73,26.52,26.59,31776.0,22.5124,22.5884,22.411,22.4701,31776.0
2018-03-21 09:35:00,26.64,26.82,26.64,26.81,11760.0,22.5124,22.6645,22.5124,22.656,11760.0
2018-03-21 09:40:00,26.78,26.89,26.76,26.88,10378.0,22.6307,22.7237,22.6138,22.7152,10378.0
2018-03-21 09:45:00,26.86,26.98,26.85,26.94,19284.0,22.6983,22.7997,22.6899,22.7659,19284.0
2018-03-21 09:50:00,26.94,26.98,26.86,26.87,32204.0,22.7659,22.7997,22.6983,22.7068,32204.0
2018-03-21 09:55:00,26.86,26.88,26.71,26.75,44042.0,22.6983,22.7152,22.5715,22.6053,44042.0
2018-03-21 10:00:00,26.75,26.88,26.74,26.79,10892.0,22.6053,22.7152,22.5969,22.6391,10892.0
2018-03-21 10:05:00,26.79,26.8,26.68,26.68,8454.0,22.6391,22.6476,22.5462,22.5462,8454.0
2018-03-21 10:10:00,26.69,26.71,26.63,26.63,15034.0,22.5546,22.5715,22.5039,22.5039,15034.0
2018-03-21 10:15:00,26.64,26.68,26.63,26.64,14200.0,22.5124,22.5462,22.5039,22.5124,14200.0
2018-03-21 10:20:00,26.63,26.66,26.62,26.64,11496.0,22.5039,22.5293,22.4955,22.5124,11496.0
2018-03-21 10:25:00,26.63,26.65,26.59,26.6,13800.0,22.5039,22.5208,22.4701,22.4786,13800.0
2018-03-21 10:30:00,26.6,26.73,26.58,26.71,31188.0,22.4786,22.5884,22.4617,22.5715,31188.0
2018-03-21 10:35:00,26.71,26.72,26.68,26.7,15800.0,22.5715,22.58,22.5462,22.5631,15800.0
2018-03-21 10:40:00,26.7,26.75,26.68,26.75,16878.0,22.5631,22.6053,22.5462,22.6053,16878.0
2018-03-21 10:45:00,26.76,26.78,26.73,26.74,16678.0,22.6138,22.6307,22.5884,22.5969,16678.0
2018-03-21 10:50:00,26.76,26.78,26.72,26.72,9626.0,22.6138,22.6307,22.58,22.58,9626.0
2018-03-21 10:55:00,26.72,26.85,26.72,26.78,27864.0,22.58,22.6899,22.58,22.6307,27864.0
2018-03-21 11:00:00,26.76,26.76,26.71,26.71,30042.0,22.6138,22.6138,22.5715,22.5715,30042.0
2018-03-21 11:05:00,26.72,26.72,26.64,26.65,35888.0,22.58,22.58,22.5124,22.5208,35888.0
2018-03-21 11:10:00,26.66,26.68,26.6,26.61,23946.0,22.5293,22.5462,22.4786,22.487,23946.0
2018-03-21 11:15:00,26.61,26.61,26.58,26.58,14630.0,22.487,22.487,22.4617,22.4617,14630.0
2018-03-21 11:20:00,26.58,26.59,26.54,26.59,19872.0,22.4617,22.4701,22.4279,22.4701,19872.0
2018-03-21 11:25:00,26.6,26.61,26.59,26.59,11432.0,22.4786,22.487,22.4701,22.4701,11432.0
2018-03-21 11:30:00,26.59,26.6,26.57,26.57,11108.0,22.4701,22.4786,22.4532,22.4532,11108.0
2018-03-21 11:35:00,26.58,26.61,26.57,26.6,13876.0,22.4617,22.487,22.4532,22.4786,13876.0
2018-03-21 11:40:00,26.59,26.65,26.56,26.65,13400.0,22.4701,22.5208,22.4448,22.5208,13400.0
2018-03-21 11:45:00,26.68,26.68,26.64,26.66,15758.0,22.5462,22.5462,22.5124,22.5293,15758.0
2018-03-21 11:50:00,26.67,26.72,26.67,26.67,15208.0,22.5377,22.58,22.5377,22.5377,15208.0
2018-03-21 11:55:00,26.67,26.68,26.64,26.65,13270.0,22.5377,22.5462,22.5124,22.5208,13270.0
2018-03-21 12:00:00,26.64,26.64,26.63,26.63,7900.0,22.5124,22.5124,22.5039,22.5039,7900.0
2018-03-21 12:05:00,26.63,26.64,26.6,26.62,12264.0,22.5039,22.5124,22.4786,22.4955,12264.0
2018-03-21 12:10:00,26.62,26.62,26.59,26.61,8200.0,22.4955,22.4955,22.4701,22.487,8200.0
2018-03-21 12:15:00,26.61,26.61,26.56,26.61,21468.0,22.487,22.487,22.4448,22.487,21468.0
2018-03-21 12:20:00,26.61,26.63,26.59,26.59,11008.0,22.487,22.5039,22.4701,22.4701,11008.0
2018-03-21 12:25:00,26.59,26.62,26.59,26.59,11840.0,22.4701,22.4955,22.4701,22.4701,11840.0
2018-03-21 12:30:00,26.58,26.6,26.58,26.58,8200.0,22.4617,22.4786,22.4617,22.4617,8200.0
2018-03-21 12:35:00,26.57,26.63,26.57,26.63,22008.0,22.4532,22.5039,22.4532,22.5039,22008.0
2018-03-21 12:40:00,26.63,26.64,26.62,26.63,6798.0,22.5039,22.5124,22.4955,22.5039,6798.0
2018-03-21 12:45:00,26.64,26.65,26.61,26.61,45386.0,22.5124,22.5208,22.487,22.487,45386.0
2018-03-21 12:50:00,26.61,26.61,26.49,26.51,29650.0,22.487,22.487,22.3856,22.4025,29650.0
2018-03-21 12:55:00,26.51,26.52,26.5,26.52,8000.0,22.4025,22.411,22.3941,22.411,8000.0
2018-03-21 13:00:00,26.53,26.54,26.52,26.54,5200.0,22.4194,22.4279,22.411,22.4279,5200.0
2018-03-21 13:05:00,26.53,26.57,26.52,26.56,8968.0,22.4194,22.4532,22.411,22.4448,8968.0
2018-03-21 13:10:00,26.56,26.56,26.55,26.56,12200.0,22.4448,22.4448,22.4363,22.4448,12200.0
2018-03-21 13:15:00,26.56,26.56,26.52,26.52,11236.0,22.4448,22.4448,22.411,22.411,11236.0
2018-03-21 13:20:00,26.53,26.53,26.52,26.52,1200.0,22.4194,22.4194,22.411,22.411,1200.0
2018-03-21 13:25:00,26.52,26.53,26.5,26.52,16308.0,22.411,22.4194,22.3941,22.411,16308.0
2018-03-21 13:30:00,26.5,26.52,26.49,26.52,6950.0,22.3941,22.411,22.3856,22.411,6950.0
2018-03-21 13:35:00,26.5,26.5,26.46,26.47,5428.0,22.3941,22.3941,22.3603,22.3687,5428.0
2018-03-21 13:40:00,26.48,26.52,26.47,26.49,15280.0,22.3772,22.411,22.3687,22.3856,15280.0
2018-03-21 13:45:00,26.5,26.53,26.5,26.53,6700.0,22.3941,22.4194,22.3941,22.4194,6700.0
2018-03-21 13:50:00,26.53,26.55,26.53,26.54,7728.0,22.4194,22.4363,22.4194,22.4279,7728.0
2018-03-21 13:55:00,26.54,26.56,26.52,26.53,9788.0,22.4279,22.4448,22.411,22.4194,9788.0
2018-03-21 14:00:00,26.53,26.61,26.45,26.48,37360.0,22.4194,22.487,22.3518,22.3772,37360.0
2018-03-21 14:05:00,26.49,26.5,26.46,26.49,23794.0,22.3856,22.3941,22.3603,22.3856,23794.0
2018-03-21 14:10:00,26.49,26.5,26.47,26.5,14398.0,22.3856,22.3941,22.3687,22.3941,14398.0
2018-03-21 14:15:00,26.5,26.55,26.48,26.54,49088.0,22.3941,22.4363,22.3772,22.4279,49088.0
2018-03-21 14:20:00,26.54,26.58,26.53,26.56,18730.0,22.4279,22.4617,22.4194,22.4448,18730.0
2018-03-21 14:25:00,26.56,26.58,26.53,26.57,15202.0,22.4448,22.4617,22.4194,22.4532,15202.0
2018-03-21 14:30:00,26.58,26.6,26.56,26.6,14384.0,22.4617,22.4786,22.4448,22.4786,14384.0
2018-03-21 14:35:00,26.61,26.61,26.56,26.56,15000.0,22.487,22.487,22.4448,22.4448,15000.0
2018-03-21 14:40:00,26.57,26.57,26.51,26.51,17750.0,22.4532,22.4532,22.4025,22.4025,17750.0
2018-03-21 14:45:00,26.51,26.51,26.49,26.49,42072.0,22.4025,22.4025,22.3856,22.3856,42072.0
2018-03-21 14:50:00,26.5,26.51,26.47,26.49,48530.0,22.3941,22.4025,22.3687,22.3856,48530.0
2018-03-21 14:55:00,26.5,26.55,26.48,26.54,16456.0,22.3941,22.4363,22.3772,22.4279,16456.0
2018-03-21 15:00:00,26.54,26.61,26.54,26.59,28810.0,22.4279,22.487,22.4279,22.4701,28810.0
2018-03-21 15:05:00,26.6,26.6,26.55,26.59,27096.0,22.4786,22.4786,22.4363,22.4701,27096.0
2018-03-21 15:10:00,26.6,26.65,26.58,26.65,18514.0,22.4786,22.5208,22.4617,22.5208,18514.0
2018-03-21 15:15:00,26.65,26.65,26.61,26.62,17678.0,22.5208,22.5208,22.487,22.4955,17678.0
2018-03-21 15:20:00,26.61,26.61,26.56,26.59,29564.0,22.487,22.487,22.4448,22.4701,29564.0
2018-03-21 15:25:00,26.58,26.59,26.52,26.54,17188.0,22.4617,22.4701,22.411,22.4279,17188.0
2018-03-21 15:30:00,26.54,26.56,26.52,26.56,24024.0,22.4279,22.4448,22.411,22.4448,24024.0
2018-03-21 15:35:00,26.56,26.61,26.56,26.57,33704.0,22.4448,22.487,22.4448,22.4532,33704.0
2018-03-21 15:40:00,26.57,26.59,26.55,26.57,46952.0,22.4532,22.4701,22.4363,22.4532,46952.0
2018-03-21 15:45:00,26.58,26.6,26.56,26.57,46048.0,22.4617,22.4786,22.4448,22.4532,46048.0
2018-03-21 15:50:00,26.57,26.57,26.52,26.53,70508.0,22.4532,22.4532,22.411,22.4194,70508.0
2018-03-21 15:55:00,26.54,26.54,26.49,26.5,155018.0,22.4279,22.4279,22.3856,22.3941,155018.0
2018-03-22 09:30:00,26.0,26.09,25.87,25.88,167400.0,21.9715,22.0476,21.8617,21.8701,167400.0
2018-03-22 09:35:00,25.9,25.96,25.75,25.86,95916.0,21.887,21.9377,21.7603,21.8532,95916.0
2018-03-22 09:40:00,25.88,25.99,25.84,25.97,66598.0,21.8701,21.9631,21.8363,21.9462,66598.0
2018-03-22 09:45:00,25.97,26.06,25.93,26.06,59642.0,21.9462,22.0223,21.9124,22.0223,59642.0
2018-03-22 09:50:00,26.07,26.1,25.97,26.0,63882.0,22.0307,22.0561,21.9462,21.9715,63882.0
2018-03-22 09:55:00,25.99,26.04,25.96,26.01,43654.0,21.9631,22.0054,21.9377,21.98,43654.0
2018-03-22 10:00:00,26.02,26.08,26.01,26.07,46462.0,21.9885,22.0392,21.98,22.0307,46462.0
2018-03-22 10:05:00,26.06,26.09,26.05,26.06,37780.0,22.0223,22.0476,22.0138,22.0223,37780.0
2018-03-22 10:10:00,26.06,26.2,26.06,26.13,64594.0,22.0223,22.1406,22.0223,22.0814,64594.0
2018-03-22 10:15:00,26.13,26.13,26.07,26.11,48230.0,22.0814,22.0814,22.0307,22.0645,48230.0
2018-03-22 10:20:00,26.11,26.13,26.1,26.1,56802.0,22.0645,22.0814,22.0561,22.0561,56802.0
2018-03-22 10:25:00,26.1,26.1,25.98,25.98,74606.0,22.0561,22.0561,21.9546,21.9546,74606.0
2018-03-22 10:30:00,25.98,26.02,25.94,25.94,41448.0,21.9546,21.9885,21.9208,21.9208,41448.0
2018-03-22 10:35:00,25.95,25.95,25.82,25.85,66272.0,21.9293,21.9293,21.8194,21.8448,66272.0
2018-03-22 10:40:00,25.84,25.92,25.81,25.92,51542.0,21.8363,21.9039,21.811,21.9039,51542.0
2018-03-22 10:45:00,25.93,25.93,25.85,25.86,44572.0,21.9124,21.9124,21.8448,21.8532,44572.0
2018-03-22 10:50:00,25.86,25.88,25.82,25.84,48122.0,21.8532,21.8701,21.8194,21.8363,48122.0
2018-03-22 10:55:00,25.82,25.84,25.68,25.73,104536.0,21.8194,21.8363,21.7011,21.7434,104536.0
2018-03-22 11:00:00,25.73,25.79,25.66,25.67,48414.0,21.7434,21.7941,21.6842,21.6927,48414.0
2018-03-22 11:05:00,25.66,25.77,25.65,25.77,27696.0,21.6842,21.7772,21.6758,21.7772,27696.0
2018-03-22 11:10:00,25.77,25.78,25.72,25.72,28366.0,21.7772,21.7856,21.7349,21.7349,28366.0
2018-03-22 11:15:00,25.73,25.77,25.71,25.76,39100.0,21.7434,21.7772,21.7265,21.7687,39100.0
2018-03-22 11:20:00,25.76,25.76,25.69,25.7,38098.0,21.7687,21.7687,21.7096,21.718,38098.0
2018-03-22 11:25:00,25.71,25.73,25.66,25.67,38916.0,21.7265,21.7434,21.6842,21.6927,38916.0
2018-03-22 11:30:00,25.67,25.7,25.64,25.66,31368.0,21.6927,21.718,21.6673,21.6842,31368.0
2018-03-22 11:35:00,25.67,25.67,25.59,25.61,46898.0,21.6927,21.6927,21.6251,21.642,46898.0
2018-03-22 11:40:00,25.61,25.64,25.58,25.63,57606.0,21.642,21.6673,21.6166,21.6589,57606.0
2018-03-22 11:45:00,25.61,25.65,25.61,25.63,51614.0,21.642,21.6758,21.642,21.6589,51614.0
2018-03-22 11:50:00,25.63,25.64,25.6,25.6,41210.0,21.6589,21.6673,21.6335,21.6335,41210.0
2018-03-22 11:55:00,25.6,25.61,25.57,25.57,37466.0,21.6335,21.642,21.6082,21.6082,37466.0
2018-03-22 12:00:00,25.57,25.65,25.56,25.63,59700.0,21.6082,21.6758,21.5997,21.6589,59700.0
2018-03-22 12:05:00,25.64,25.65,25.63,25.64,49292.0,21.6673,21.6758,21.6589,21.6673,49292.0
2018-03-22 12:10:00,25.65,25.68,25.64,25.68,35680.0,21.6758,21.7011,21.6673,21.7011,35680.0
2018-03-22 12:15:00,25.69,25.76,25.68,25.73,39248.0,21.7096,21.7687,21.7011,21.7434,39248.0
2018-03-22 12:20:00,25.72,25.77,25.72,25.74,33678.0,21.7349,21.7772,21.7349,21.7518,33678.0
2018-03-22 12:25:00,25.74,25.75,25.7,25.71,71104.0,21.7518,21.7603,21.718,21.7265,71104.0
2018-03-22 12:30:00,25.71,25.79,25.7,25.77,59612.0,21.7265,21.7941,21.718,21.7772,59612.0
2018-03-22 12:35:00,25.77,25.79,25.71,25.72,66092.0,21.7772,21.7941,21.7265,21.7349,66092.0
2018-03-22 12:40:00,25.73,25.74,25.67,25.67,27774.0,21.7434,21.7518,21.6927,21.6927,27774.0
2018-03-22 12:45:00,25.67,25.7,25.64,25.67,22058.0,21.6927,21.718,21.6673,21.6927,22058.0
2018-03-22 12:50:00,25.68,25.71,25.65,25.66,22196.0,21.7011,21.7265,21.6758,21.6842,22196.0
2018-03-22 12:55:00,25.66,25.67,25.59,25.63,26846.0,21.6842,21.6927,21.6251,21.6589,26846.0
2018-03-22 13:00:00,25.61,25.63,25.59,25.6,28380.0,21.642,21.6589,21.6251,21.6335,28380.0
2018-03-22 13:05:00,25.6,25.63,25.59,25.6,21660.0,21.6335,21.6589,21.6251,21.6335,21660.0
2018-03-22 13:10:00,25.6,25.6,25.54,25.54,28228.0,21.6335,21.6335,21.5828,21.5828,28228.0
2018-03-22 13:15:00,25.56,25.58,25.55,25.57,14072.0,21.5997,21.6166,21.5913,21.6082,14072.0
2018-03-22 13:20:00,25.56,25.57,25.53,25.56,30146.0,21.5997,21.6082,21.5744,21.5997,30146.0
2018-03-22 13:25:00,25.57,25.62,25.57,25.61,23600.0,21.6082,21.6504,21.6082,21.642,23600.0
2018-03-22 13:30:00,25.61,25.62,25.57,25.61,26768.0,21.642,21.6504,21.6082,21.642,26768.0
2018-03-22 13:35:00,25.62,25.7,25.62,25.67,23732.0,21.6504,21.718,21.6504,21.6927,23732.0
2018-03-22 13:40:00,25.67,25.67,25.61,25.61,41440.0,21.6927,21.6927,21.642,21.642,41440.0
2018-03-22 13:45:00,25.63,25.65,25.58,25.64,167214.0,21.6589,21.6758,21.6166,21.6673,167214.0
2018-03-22 13:50:00,25.65,25.71,25.56,25.6,63594.0,21.6758,21.7265,21.5997,21.6335,63594.0
2018-03-22 13:55:00,25.58,25.63,25.58,25.61,27660.0,21.6166,21.6589,21.6166,21.642,27660.0
2018-03-22 14:00:00,25.61,25.64,25.61,25.62,32810.0,21.642,21.6673,21.642,21.6504,32810.0
2018-03-22 14:05:00,25.63,25.64,25.6,25.6,21526.0,21.6589,21.6673,21.6335,21.6335,21526.0
2018-03-22 14:10:00,25.6,25.64,25.59,25.64,23776.0,21.6335,21.6673,21.6251,21.6673,23776.0
2018-03-22 14:15:00,25.64,25.64,25.6,25.6,32256.0,21.6673,21.6673,21.6335,21.6335,32256.0
2018-03-22 14:20:00,25.61,25.63,25.59,25.59,36786.0,21.642,21.6589,21.6251,21.6251,36786.0
2018-03-22 14:25:00,25.6,25.65,25.6,25.65,27106.0,21.6335,21.6758,21.6335,21.6758,27106.0
2018-03-22 14:30:00,25.65,25.66,25.63,25.66,30150.0,21.6758,21.6842,21.6589,21.6842,30150.0
2018-03-22 14:35:00,25.67,25.68,25.66,25.67,16384.0,21.6927,21.7011,21.6842,21.6927,16384.0
2018-03-22 14:40:00,25.67,25.67,25.63,25.63,29104.0,21.6927,21.6927,21.6589,21.6589,29104.0
2018-03-22 14:45:00,25.64,25.67,25.61,25.65,23266.0,21.6673,21.6927,21.642,21.6758,23266.0
2018-03-22 14:50:00,25.65,25.67,25.64,25.66,52310.0,21.6758,21.6927,21.6673,21.6842,52310.0
2018-03-22 14:55:00,25.64,25.66,25.57,25.57,42296.0,21.6673,21.6842,21.6082,21.6082,42296.0
2018-03-22 15:00:00,25.57,25.65,25.57,25.6,54890.0,21.6082,21.6758,21.6082,21.6335,54890.0
2018-03-22 15:05:00,25.6,25.61,25.54,25.56,51036.0,21.6335,21.642,21.5828,21.5997,51036.0
2018-03-22 15:10:00,25.56,25.57,25.52,25.54,49038.0,21.5997,21.6082,21.5659,21.5828,49038.0
2018-03-22 15:15:00,25.54,25.54,25.49,25.49,60930.0,21.5828,21.5828,21.5406,21.5406,60930.0
2018-03-22 15:20:00,25.49,25.52,25.48,25.49,89882.0,21.5406,21.5659,21.5321,21.5406,89882.0
2018-03-22 15:25:00,25.49,25.5,25.42,25.42,86146.0,21.5406,21.549,21.4814,21.4814,86146.0
2018-03-22 15:30:00,25.43,25.43,25.39,25.41,115552.0,21.4899,21.4899,21.4561,21.473,115552.0
2018-03-22 15:35:00,25.41,25.43,25.39,25.43,83210.0,21.473,21.4899,21.4561,21.4899,83210.0
2018-03-22 15:40:00,25.43,25.43,25.4,25.42,59826.0,21.4899,21.4899,21.4645,21.4814,59826.0
2018-03-22 15:45:00,25.42,25.42,25.34,25.35,101946.0,21.4814,21.4814,21.4138,21.4223,101946.0
2018-03-22 15:50:00,25.34,25.38,25.33,25.38,188582.0,21.4138,21.4476,21.4054,21.4476,188582.0
2018-03-22 15:55:00,25.36,25.43,25.34,25.37,407154.0,21.4307,21.4899,21.4138,21.4392,407154.0
2018-03-23 09:30:00,25.41,25.67,25.41,25.59,80700.0,21.473,21.6927,21.473,21.6251,80700.0
2018-03-23 09:35:00,25.61,25.61,25.43,25.46,46892.0,21.642,21.642,21.4899,21.5152,46892.0
2018-03-23 09:40:00,25.43,25.45,25.39,25.39,56740.0,21.4899,21.5068,21.4561,21.4561,56740.0
2018-03-23 09:45:00,25.4,25.4,25.25,25.25,57728.0,21.4645,21.4645,21.3378,21.3378,57728.0
2018-03-23 09:50:00,25.25,25.27,25.18,25.18,50042.0,21.3378,21.3547,21.2786,21.2786,50042.0
2018-03-23 09:55:00,25.19,25.3,25.17,25.21,55908.0,21.2871,21.38,21.2702,21.304,55908.0
2018-03-23 10:00:00,25.21,25.28,25.21,25.28,57426.0,21.304,21.3631,21.304,21.3631,57426.0
2018-03-23 10:05:00,25.28,25.28,25.21,25.24,45868.0,21.3631,21.3631,21.304,21.3293,45868.0
2018-03-23 10:10:00,25.24,25.36,25.24,25.3,58188.0,21.3293,21.4307,21.3293,21.38,58188.0
2018-03-23 10:15:00,25.3,25.42,25.3,25.39,57796.0,21.38,21.4814,21.38,21.4561,57796.0
2018-03-23 10:20:00,25.39,25.42,25.3,25.3,98284.0,21.4561,21.4814,21.38,21.38,98284.0
2018-03-23 10:25:00,25.3,25.43,25.29,25.42,46800.0,21.38,21.4899,21.3716,21.4814,46800.0
2018-03-23 10:30:00,25.43,25.49,25.4,25.42,34320.0,21.4899,21.5406,21.4645,21.4814,34320.0
2018-03-23 10:35:00,25.41,25.43,25.34,25.36,54068.0,21.473,21.4899,21.4138,21.4307,54068.0
2018-03-23 10:40:00,25.36,25.42,25.36,25.36,54990.0,21.4307,21.4814,21.4307,21.4307,54990.0
2018-03-23 10:45:00,25.36,25.38,25.3,25.33,60636.0,21.4307,21.4476,21.38,21.4054,60636.0
2018-03-23 10:50:00,25.33,25.35,25.3,25.3,23598.0,21.4054,21.4223,21.38,21.38,23598.0
2018-03-23 10:55:00,25.31,25.36,25.31,25.35,20688.0,21.3885,21.4307,21.3885,21.4223,20688.0
2018-03-23 11:00:00,25.35,25.37,25.32,25.37,37066.0,21.4223,21.4392,21.3969,21.4392,37066.0
2018-03-23 11:05:00,25.35,25.44,25.35,25.43,43988.0,21.4223,21.4983,21.4223,21.4899,43988.0
2018-03-23 11:10:00,25.43,25.49,25.43,25.46,13902.0,21.4899,21.5406,21.4899,21.5152,13902.0
2018-03-23 11:15:00,25.47,25.54,25.46,25.52,16760.0,21.5237,21.5828,21.5152,21.5659,16760.0
2018-03-23 11:20:00,25.5,25.5,25.41,25.41,32988.0,21.549,21.549,21.473,21.473,32988.0
2018-03-23 11:25:00,25.42,25.5,25.4,25.48,19802.0,21.4814,21.549,21.4645,21.5321,19802.0
2018-03-23 11:30:00,25.47,25.47,25.43,25.43,21984.0,21.5237,21.5237,21.4899,21.4899,21984.0
2018-03-23 11:35:00,25.43,25.43,25.35,25.37,40052.0,21.4899,21.4899,21.4223,21.4392,40052.0
2018-03-23 11:40:00,25.35,25.36,25.31,25.33,16410.0,21.4223,21.4307,21.3885,21.4054,16410.0
2018-03-23 11:45:00,25.32,25.32,25.23,25.25,29758.0,21.3969,21.3969,21.3209,21.3378,29758.0
2018-03-23 11:50:00,25.25,25.27,25.22,25.24,17448.0,21.3378,21.3547,21.3124,21.3293,17448.0
2018-03-23 11:55:00,25.24,25.25,25.14,25.15,22846.0,21.3293,21.3378,21.2448,21.2532,22846.0
2018-03-23 12:00:00,25.15,25.23,25.15,25.21,18990.0,21.2532,21.3209,21.2532,21.304,18990.0
2018-03-23 12:05:00,25.21,25.24,25.17,25.22,14418.0,21.304,21.3293,21.2702,21.3124,14418.0
2018-03-23 12:10:00,25.22,25.22,25.18,25.18,17612.0,21.3124,21.3124,21.2786,21.2786,17612.0
2018-03-23 12:15:00,25.19,25.21,25.14,25.14,28744.0,21.2871,21.304,21.2448,21.2448,28744.0
2018-03-23 12:20:00,25.14,25.17,25.11,25.17,14100.0,21.2448,21.2702,21.2194,21.2702,14100.0
2018-03-23 12:25:00,25.17,25.25,25.16,25.21,80144.0,21.2702,21.3378,21.2617,21.304,80144.0
2018-03-23 12:30:00,25.21,25.23,25.18,25.18,35674.0,21.304,21.3209,21.2786,21.2786,35674.0
2018-03-23 12:35:00,25.18,25.18,25.13,25.16,23642.0,21.2786,21.2786,21.2363,21.2617,23642.0
2018-03-23 12:40:00,25.15,25.15,25.11,25.11,11840.0,21.2532,21.2532,21.2194,21.2194,11840.0
2018-03-23 12:45:00,25.12,25.15,25.1,25.11,17454.0,21.2279,21.2532,21.211,21.2194,17454.0
2018-03-23 12:50:00,25.11,25.18,25.11,25.17,14000.0,21.2194,21.2786,21.2194,21.2702,14000.0
2018-03-23 12:55:00,25.16,25.16,25.08,25.1,28366.0,21.2617,21.2617,21.1941,21.211,28366.0
2018-03-23 13:00:00,25.11,25.14,25.09,25.11,17800.0,21.2194,21.2448,21.2025,21.2194,17800.0
2018-03-23 13:05:00,25.13,25.18,25.11,25.17,14310.0,21.2363,21.2786,21.2194,21.2702,14310.0
2018-03-23 13:10:00,25.17,25.2,25.16,25.16,10236.0,21.2702,21.2955,21.2617,21.2617,10236.0
2018-03-23 13:15:00,25.17,25.17,25.11,25.16,20706.0,21.2702,21.2702,21.2194,21.2617,20706.0
2018-03-23 13:20:00,25.15,25.23,25.15,25.21,22614.0,21.2532,21.3209,21.2532,21.304,22614.0
2018-03-23 13:25:00,25.21,25.26,25.2,25.26,24238.0,21.304,21.3462,21.2955,21.3462,24238.0
2018-03-23 13:30:00,25.27,25.27,25.18,25.21,26214.0,21.3547,21.3547,21.2786,21.304,26214.0
2018-03-23 13:35:00,25.21,25.21,25.15,25.15,22634.0,21.304,21.304,21.2532,21.2532,22634.0
2018-03-23 13:40:00,25.16,25.22,25.16,25.21,28044.0,21.2617,21.3124,21.2617,21.304,28044.0
2018-03-23 13:45:00,25.22,25.29,25.22,25.28,30576.0,21.3124,21.3716,21.3124,21.3631,30576.0
2018-03-23 13:50:00,25.28,25.29,25.25,25.29,23128.0,21.3631,21.3716,21.3378,21.3716,23128.0
2018-03-23 13:55:00,25.29,25.3,25.26,25.3,22602.0,21.3716,21.38,21.3462,21.38,22602.0
2018-03-23 14:00:00,25.3,25.32,25.26,25.28,21044.0,21.38,21.3969,21.3462,21.3631,21044.0
2018-03-23 14:05:00,25.29,25.29,25.25,25.25,31610.0,21.3716,21.3716,21.3378,21.3378,31610.0
2018-03-23 14:10:00,25.24,25.25,25.22,25.22,24080.0,21.3293,21.3378,21.3124,21.3124,24080.0
2018-03-23 14:15:00,25.21,25.28,25.2,25.27,21930.0,21.304,21.3631,21.2955,21.3547,21930.0
2018-03-23 14:20:00,25.27,25.3,25.25,25.27,23820.0,21.3547,21.38,21.3378,21.3547,23820.0
2018-03-23 14:25:00,25.27,25.27,25.23,25.27,21424.0,21.3547,21.3547,21.3209,21.3547,21424.0
2018-03-23 14:30:00,25.25,25.27,25.22,25.24,35046.0,21.3378,21.3547,21.3124,21.3293,35046.0
2018-03-23 14:35:00,25.24,25.24,25.21,25.23,25818.0,21.3293,21.3293,21.304,21.3209,25818.0
2018-03-23 14:40:00,25.23,25.28,25.23,25.25,30276.0,21.3209,21.3631,21.3209,21.3378,30276.0
2018-03-23 14:45:00,25.25,25.25,25.18,25.2,27754.0,21.3378,21.3378,21.2786,21.2955,27754.0
2018-03-23 14:50:00,25.2,25.21,25.17,25.21,44408.0,21.2955,21.304,21.2702,21.304,44408.0
2018-03-23 14:55:00,25.2,25.2,25.1,25.1,39288.0,21.2955,21.2955,21.211,21.211,39288.0
2018-03-23 15:00:00,25.11,25.11,25.06,25.09,31650.0,21.2194,21.2194,21.1772,21.2025,31650.0
2018-03-23 15:05:00,25.09,25.14,25.09,25.09,38378.0,21.2025,21.2448,21.2025,21.2025,38378.0
2018-03-23 15:10:00,25.11,25.23,25.11,25.23,61028.0,21.2194,21.3209,21.2194,21.3209,61028.0
2018-03-23 15:15:00,25.23,25.26,25.23,25.25,81522.0,21.3209,21.3462,21.3209,21.3378,81522.0
2018-03-23 15:20:00,25.25,25.26,25.2,25.2,63706.0,21.3378,21.3462,21.2955,21.2955,63706.0
2018-03-23 15:25:00,25.19,25.27,25.16,25.24,61154.0,21.2871,21.3547,21.2617,21.3293,61154.0
2018-03-23 15:30:00,25.24,25.24,25.2,25.21,64546.0,21.3293,21.3293,21.2955,21.304,64546.0
2018-03-23 15:35:00,25.22,25.22,25.17,25.18,50006.0,21.3124,21.3124,21.2702,21.2786,50006.0
2018-03-23 15:40:00,25.18,25.23,25.17,25.2,76676.0,21.2786,21.3209,21.2702,21.2955,76676.0
2018-03-23 15:45:00,25.21,25.21,25.14,25.14,89648.0,21.304,21.304,21.2448,21.2448,89648.0
2018-03-23 15:50:00,25.14,25.14,25.06,25.08,122420.0,21.2448,21.2448,21.1772,21.1941,122420.0
2018-03-23 15:55:00,25.08,25.11,25.05,25.06,146430.0,21.1941,21.2194,21.1687,21.1772,146430.0
2018-03-26 09:30:00,25.42,25.68,25.42,25.49,71914.0,21.4814,21.7011,21.4814,21.5406,71914.0
2018-03-26 09:35:00,25.55,25.56,25.42,25.47,21670.0,21.5913,21.5997,21.4814,21.5237,21670.0
2018-03-26 09:40:00,25.5,25.58,25.49,25.53,29898.0,21.549,21.6166,21.5406,21.5744,29898.0
2018-03-26 09:45:00,25.52,25.53,25.42,25.43,29640.0,21.5659,21.5744,21.4814,21.4899,29640.0
2018-03-26 09:50:00,25.42,25.43,25.4,25.41,7600.0,21.4814,21.4899,21.4645,21.473,7600.0
2018-03-26 09:55:00,25.43,25.5,25.42,25.45,11600.0,21.4899,21.549,21.4814,21.5068,11600.0
2018-03-26 10:00:00,25.44,25.49,25.43,25.48,12904.0,21.4983,21.5406,21.4899,21.5321,12904.0
2018-03-26 10:05:00,25.48,25.49,25.42,25.42,10200.0,21.5321,21.5406,21.4814,21.4814,10200.0
2018-03-26 10:10:00,25.41,25.41,25.39,25.41,5788.0,21.473,21.473,21.4561,21.473,5788.0
2018-03-26 10:15:00,25.41,25.43,25.36,25.36,14274.0,21.473,21.4899,21.4307,21.4307,14274.0
2018-03-26 10:20:00,25.36,25.4,25.34,25.35,8830.0,21.4307,21.4645,21.4138,21.4223,8830.0
2018-03-26 10:25:00,25.35,25.39,25.32,25.38,14818.0,21.4223,21.4561,21.3969,21.4476,14818.0
2018-03-26 10:30:00,25.37,25.38,25.34,25.35,13370.0,21.4392,21.4476,21.4138,21.4223,13370.0
2018-03-26 10:35:00,25.36,25.42,25.36,25.4,14952.0,21.4307,21.4814,21.4307,21.4645,14952.0
2018-03-26 10:40:00,25.41,25.45,25.37,25.4,17312.0,21.473,21.5068,21.4392,21.4645,17312.0
2018-03-26 10:45:00,25.41,25.47,25.38,25.47,20400.0,21.473,21.5237,21.4476,21.5237,20400.0
2018-03-26 10:50:00,25.44,25.45,25.39,25.42,11100.0,21.4983,21.5068,21.4561,21.4814,11100.0
2018-03-26 10:55:00,25.42,25.49,25.42,25.47,10292.0,21.4814,21.5406,21.4814,21.5237,10292.0
2018-03-26 11:00:00,25.49,25.54,25.48,25.54,15654.0,21.5406,21.5828,21.5321,21.5828,15654.0
2018-03-26 11:05:00,25.53,25.53,25.38,25.4,29996.0,21.5744,21.5744,21.4476,21.4645,29996.0
2018-03-26 11:10:00,25.41,25.43,25.35,25.37,31980.0,21.473,21.4899,21.4223,21.4392,31980.0
2018-03-26 11:15:00,25.37,25.37,25.3,25.31,31592.0,21.4392,21.4392,21.38,21.3885,31592.0
2018-03-26 11:20:00,25.32,25.4,25.25,25.4,26990.0,21.3969,21.4645,21.3378,21.4645,26990.0
2018-03-26 11:25:00,25.41,25.44,25.39,25.42,14616.0,21.473,21.4983,21.4561,21.4814,14616.0
2018-03-26 11:30:00,25.41,25.43,25.36,25.42,16550.0,21.473,21.4899,21.4307,21.4814,16550.0
2018-03-26 11:35:00,25.42,25.43,25.39,25.43,11600.0,21.4814,21.4899,21.4561,21.4899,11600.0
2018-03-26 11:40:00,25.43,25.51,25.43,25.5,13220.0,21.4899,21.5575,21.4899,21.549,13220.0
2018-03-26 11:45:00,25.49,25.55,25.48,25.5,20800.0,21.5406,21.5913,21.5321,21.549,20800.0
2018-03-26 11:50:00,25.52,25.55,25.47,25.47,23200.0,21.5659,21.5913,21.5237,21.5237,23200.0
2018-03-26 11:55:00,25.49,25.5,25.41,25.44,21688.0,21.5406,21.549,21.473,21.4983,21688.0
2018-03-26 12:00:00,25.45,25.46,25.43,25.45,12786.0,21.5068,21.5152,21.4899,21.5068,12786.0
2018-03-26 12:05:00,25.46,25.56,25.46,25.54,21200.0,21.5152,21.5997,21.5152,21.5828,21200.0
2018-03-26 12:10:00,25.55,25.6,25.52,25.6,15072.0,21.5913,21.6335,21.5659,21.6335,15072.0
2018-03-26 12:15:00,25.59,25.59,25.54,25.57,9044.0,21.6251,21.6251,21.5828,21.6082,9044.0
2018-03-26 12:20:00,25.57,25.6,25.55,25.55,6200.0,21.6082,21.6335,21.5913,21.5913,6200.0
2018-03-26 12:25:00,25.56,25.6,25.55,25.55,14300.0,21.5997,21.6335,21.5913,21.5913,14300.0
2018-03-26 12:30:00,25.57,25.57,25.52,25.52,11732.0,21.6082,21.6082,21.5659,21.5659,11732.0
2018-03-26 12:35:00,25.54,25.56,25.5,25.5,12200.0,21.5828,21.5997,21.549,21.549,12200.0
2018-03-26 12:40:00,25.5,25.52,25.47,25.49,22942.0,21.549,21.5659,21.5237,21.5406,22942.0
2018-03-26 12:45:00,25.48,25.5,25.43,25.43,9984.0,21.5321,21.549,21.4899,21.4899,9984.0
2018-03-26 12:50:00,25.45,25.47,25.41,25.42,21500.0,21.5068,21.5237,21.473,21.4814,21500.0
2018-03-26 12:55:00,25.42,25.44,25.4,25.42,9008.0,21.4814,21.4983,21.4645,21.4814,9008.0
2018-03-26 13:00:00,25.41,25.45,25.41,25.43,15534.0,21.473,21.5068,21.473,21.4899,15534.0
2018-03-26 13:05:00,25.43,25.52,25.43,25.5,74910.0,21.4899,21.5659,21.4899,21.549,74910.0
2018-03-26 13:10:00,25.52,25.55,25.51,25.52,20200.0,21.5659,21.5913,21.5575,21.5659,20200.0
2018-03-26 13:15:00,25.53,25.58,25.53,25.57,11112.0,21.5744,21.6166,21.5744,21.6082,11112.0
2018-03-26 13:20:00,25.56,25.58,25.54,25.56,10040.0,21.5997,21.6166,21.5828,21.5997,10040.0
2018-03-26 13:25:00,25.58,25.58,25.55,25.57,6044.0,21.6166,21.6166,21.5913,21.6082,6044.0
2018-03-26 13:30:00,25.57,25.59,25.54,25.54,14648.0,21.6082,21.6251,21.5828,21.5828,14648.0
2018-03-26 13:35:00,25.54,25.58,25.53,25.58,9000.0,21.5828,21.6166,21.5744,21.6166,9000.0
2018-03-26 13:40:00,25.58,25.58,25.56,25.56,10600.0,21.6166,21.6166,21.5997,21.5997,10600.0
2018-03-26 13:45:00,25.56,25.61,25.55,25.61,13600.0,21.5997,21.642,21.5913,21.642,13600.0
2018-03-26 13:50:00,25.63,25.64,25.58,25.58,13248.0,21.6589,21.6673,21.6166,21.6166,13248.0
2018-03-26 13:55:00,25.57,25.6,25.54,25.58,17818.0,21.6082,21.6335,21.5828,21.6166,17818.0
2018-03-26 14:00:00,25.59,25.62,25.58,25.61,33048.0,21.6251,21.6504,21.6166,21.642,33048.0
2018-03-26 14:05:00,25.61,25.63,25.59,25.63,15200.0,21.642,21.6589,21.6251,21.6589,15200.0
2018-03-26 14:10:00,25.62,25.66,25.62,25.65,16400.0,21.6504,21.6842,21.6504,21.6758,16400.0
2018-03-26 14:15:00,25.65,25.68,25.64,25.68,13500.0,21.6758,21.7011,21.6673,21.7011,13500.0
2018-03-26 14:20:00,25.69,25.69,25.61,25.61,23434.0,21.7096,21.7096,21.642,21.642,23434.0
2018-03-26 14:25:00,25.61,25.66,25.61,25.66,17878.0,21.642,21.6842,21.642,21.6842,17878.0
2018-03-26 14:30:00,25.67,25.7,25.66,25.7,26202.0,21.6927,21.718,21.6842,21.718,26202.0
2018-03-26 14:35:00,25.7,25.71,25.68,25.7,16784.0,21.718,21.7265,21.7011,21.718,16784.0
2018-03-26 14:40:00,25.71,25.74,25.71,25.72,16626.0,21.7265,21.7518,21.7265,21.7349,16626.0
2018-03-26 14:45:00,25.72,25.73,25.7,25.71,15920.0,21.7349,21.7434,21.718,21.7265,15920.0
2018-03-26 14:50:00,25.72,25.75,25.71,25.75,21988.0,21.7349,21.7603,21.7265,21.7603,21988.0
2018-03-26 14:55:00,25.75,25.81,25.75,25.76,21056.0,21.7603,21.811,21.7603,21.7687,21056.0
2018-03-26 15:00:00,25.77,25.83,25.77,25.8,36498.0,21.7772,21.8279,21.7772,21.8025,36498.0
2018-03-26 15:05:00,25.8,25.84,25.78,25.83,28006.0,21.8025,21.8363,21.7856,21.8279,28006.0
2018-03-26 15:10:00,25.83,25.83,25.73,25.75,29444.0,21.8279,21.8279,21.7434,21.7603,29444.0
2018-03-26 15:15:00,25.73,25.75,25.72,25.72,28192.0,21.7434,21.7603,21.7349,21.7349,28192.0
2018-03-26 15:20:00,25.73,25.77,25.73,25.77,20918.0,21.7434,21.7772,21.7434,21.7772,20918.0
2018-03-26 15:25:00,25.78,25.84,25.78,25.84,28534.0,21.7856,21.8363,21.7856,21.8363,28534.0
2018-03-26 15:30:00,25.83,25.84,25.79,25.8,36462.0,21.8279,21.8363,21.7941,21.8025,36462.0
2018-03-26 15:35:00,25.79,25.79,25.75,25.78,28630.0,21.7941,21.7941,21.7603,21.7856,28630.0
2018-03-26 15:40:00,25.78,25.84,25.77,25.84,45600.0,21.7856,21.8363,21.7772,21.8363,45600.0
2018-03-26 15:45:00,25.83,25.84,25.81,25.83,60446.0,21.8279,21.8363,21.811,21.8279,60446.0
2018-03-26 15:50:00,25.83,25.83,25.78,25.81,69930.0,21.8279,21.8279,21.7856,21.811,69930.0
2018-03-26 15:55:00,25.8,25.83,25.8,25.81,126842.0,21.8025,21.8279,21.8025,21.811,126842.0
2018-03-27 09:30:00,25.95,25.95,25.71,25.79,31256.0,21.9293,21.9293,21.7265,21.7941,31256.0
2018-03-27 09:35:00,25.76,25.98,25.73,25.98,18518.0,21.7687,21.9546,21.7434,21.9546,18518.0
2018-03-27 09:40:00,25.95,25.98,25.85,25.95,23512.0,21.9293,21.9546,21.8448,21.9293,23512.0
2018-03-27 09:45:00,25.98,25.98,25.81,25.83,17850.0,21.9546,21.9546,21.811,21.8279,17850.0
2018-03-27 09:50:00,25.83,25.88,25.82,25.83,8600.0,21.8279,21.8701,21.8194,21.8279,8600.0
2018-03-27 09:55:00,25.84,26.0,25.84,26.0,10400.0,21.8363,21.9715,21.8363,21.9715,10400.0
2018-03-27 10:00:00,25.98,26.02,25.95,26.0,13636.0,21.9546,21.9885,21.9293,21.9715,13636.0
2018-03-27 10:05:00,26.04,26.07,25.98,26.02,30708.0,22.0054,22.0307,21.9546,21.9885,30708.0
2018-03-27 10:10:00,26.02,26.02,25.94,25.96,11374.0,21.9885,21.9885,21.9208,21.9377,11374.0
2018-03-27 10:15:00,25.95,25.99,25.92,25.94,28464.0,21.9293,21.9631,21.9039,21.9208,28464.0
2018-03-27 10:20:00,25.93,25.93,25.89,25.92,8820.0,21.9124,21.9124,21.8786,21.9039,8820.0
2018-03-27 10:25:00,25.95,25.97,25.89,25.91,17666.0,21.9293,21.9462,21.8786,21.8955,17666.0
2018-03-27 10:30:00,25.89,25.9,25.81,25.81,10040.0,21.8786,21.887,21.811,21.811,10040.0
2018-03-27 10:35:00,25.84,25.86,25.82,25.83,12248.0,21.8363,21.8532,21.8194,21.8279,12248.0
2018-03-27 10:40:00,25.83,25.89,25.82,25.89,20880.0,21.8279,21.8786,21.8194,21.8786,20880.0
2018-03-27 10:45:00,25.89,25.91,25.86,25.9,37602.0,21.8786,21.8955,21.8532,21.887,37602.0
2018-03-27 10:50:00,25.9,25.95,25.88,25.89,31358.0,21.887,21.9293,21.8701,21.8786,31358.0
2018-03-27 10:55:00,25.9,25.95,25.9,25.9,6200.0,21.887,21.9293,21.887,21.887,6200.0
2018-03-27 11:00:00,25.9,25.91,25.86,25.88,12606.0,21.887,21.8955,21.8532,21.8701,12606.0
2018-03-27 11:05:00,25.87,25.92,25.87,25.92,14456.0,21.8617,21.9039,21.8617,21.9039,14456.0
2018-03-27 11:10:00,25.91,25.92,25.85,25.86,118602.0,21.8955,21.9039,21.8448,21.8532,118602.0
2018-03-27 11:15:00,25.86,25.86,25.78,25.79,56400.0,21.8532,21.8532,21.7856,21.7941,56400.0
2018-03-27 11:20:00,25.78,25.83,25.78,25.81,19652.0,21.7856,21.8279,21.7856,21.811,19652.0
2018-03-27 11:25:00,25.81,25.81,25.75,25.79,47794.0,21.811,21.811,21.7603,21.7941,47794.0
2018-03-27 11:30:00,25.8,25.81,25.75,25.77,27442.0,21.8025,21.811,21.7603,21.7772,27442.0
2018-03-27 11:35:00,25.78,25.82,25.77,25.79,35784.0,21.7856,21.8194,21.7772,21.7941,35784.0
2018-03-27 11:40:00,25.78,25.82,25.78,25.79,24238.0,21.7856,21.8194,21.7856,21.7941,24238.0
2018-03-27 11:45:00,25.79,25.79,25.73,25.73,24844.0,21.7941,21.7941,21.7434,21.7434,24844.0
2018-03-27 11:50:00,25.73,25.75,25.68,25.7,21402.0,21.7434,21.7603,21.7011,21.718,21402.0
2018-03-27 11:55:00,25.71,25.71,25.68,25.68,16600.0,21.7265,21.7265,21.7011,21.7011,16600.0
2018-03-27 12:00:00,25.69,25.72,25.69,25.69,16128.0,21.7096,21.7349,21.7096,21.7096,16128.0
2018-03-27 12:05:00,25.68,25.72,25.68,25.7,14110.0,21.7011,21.7349,21.7011,21.718,14110.0
2018-03-27 12:10:00,25.71,25.72,25.7,25.7,34564.0,21.7265,21.7349,21.718,21.718,34564.0
2018-03-27 12:15:00,25.7,25.71,25.69,25.7,29830.0,21.718,21.7265,21.7096,21.718,29830.0
2018-03-27 12:20:00,25.7,25.72,25.69,25.72,27342.0,21.718,21.7349,21.7096,21.7349,27342.0
2018-03-27 12:25:00,25.73,25.77,25.73,25.74,18800.0,21.7434,21.7772,21.7434,21.7518,18800.0
2018-03-27 12:30:00,25.73,25.76,25.73,25.75,8200.0,21.7434,21.7687,21.7434,21.7603,8200.0
2018-03-27 12:35:00,25.75,25.76,25.73,25.74,25344.0,21.7603,21.7687,21.7434,21.7518,25344.0
2018-03-27 12:40:00,25.73,25.75,25.71,25.72,52750.0,21.7434,21.7603,21.7265,21.7349,52750.0
2018-03-27 12:45:00,25.72,25.73,25.72,25.73,15776.0,21.7349,21.7434,21.7349,21.7434,15776.0
2018-03-27 12:50:00,25.72,25.74,25.72,25.73,46230.0,21.7349,21.7518,21.7349,21.7434,46230.0
2018-03-27 12:55:00,25.73,25.73,25.71,25.73,30114.0,21.7434,21.7434,21.7265,21.7434,30114.0
2018-03-27 13:00:00,25.73,25.74,25.72,25.73,64704.0,21.7434,21.7518,21.7349,21.7434,64704.0
2018-03-27 13:05:00,25.73,25.75,25.72,25.75,29902.0,21.7434,21.7603,21.7349,21.7603,29902.0
2018-03-27 13:10:00,25.75,25.89,25.73,25.89,38128.0,21.7603,21.8786,21.7434,21.8786,38128.0
2018-03-27 13:15:00,25.9,25.9,25.83,25.83,11558.0,21.887,21.887,21.8279,21.8279,11558.0
2018-03-27 13:20:00,25.83,25.83,25.72,25.72,10080.0,21.8279,21.8279,21.7349,21.7349,10080.0
2018-03-27 13:25:00,25.74,25.77,25.73,25.73,7800.0,21.7518,21.7772,21.7434,21.7434,7800.0
2018-03-27 13:30:00,25.72,25.75,25.71,25.75,7026.0,21.7349,21.7603,21.7265,21.7603,7026.0
2018-03-27 13:35:00,25.74,25.74,25.66,25.68,27590.0,21.7518,21.7518,21.6842,21.7011,27590.0
2018-03-27 13:40:00,25.68,25.72,25.66,25.68,21400.0,21.7011,21.7349,21.6842,21.7011,21400.0
2018-03-27 13:45:00,25.68,25.7,25.65,25.66,21524.0,21.7011,21.718,21.6758,21.6842,21524.0
2018-03-27 13:50:00,25.66,25.66,25.61,25.61,7398.0,21.6842,21.6842,21.642,21.642,7398.0
2018-03-27 13:55:00,25.6,25.65,25.57,25.65,33258.0,21.6335,21.6758,21.6082,21.6758,33258.0
2018-03-27 14:00:00,25.64,25.66,25.61,25.63,17956.0,21.6673,21.6842,21.642,21.6589,17956.0
2018-03-27 14:05:00,25.64,25.66,25.6,25.61,13520.0,21.6673,21.6842,21.6335,21.642,13520.0
2018-03-27 14:10:00,25.6,25.65,25.6,25.65,10200.0,21.6335,21.6758,21.6335,21.6758,10200.0
2018-03-27 14:15:00,25.64,25.72,25.64,25.72,22626.0,21.6673,21.7349,21.6673,21.7349,22626.0
2018-03-27 14:20:00,25.73,25.73,25.65,25.65,29750.0,21.7434,21.7434,21.6758,21.6758,29750.0
2018-03-27 14:25:00,25.64,25.66,25.63,25.65,15408.0,21.6673,21.6842,21.6589,21.6758,15408.0
2018-03-27 14:30:00,25.65,25.67,25.63,25.65,31610.0,21.6758,21.6927,21.6589,21.6758,31610.0
2018-03-27 14:35:00,25.66,25.73,25.66,25.72,36038.0,21.6842,21.7434,21.6842,21.7349,36038.0
2018-03-27 14:40:00,25.73,25.79,25.73,25.76,15416.0,21.7434,21.7941,21.7434,21.7687,15416.0
2018-03-27 14:45:00,25.76,25.76,25.66,25.66,24074.0,21.7687,21.7687,21.6842,21.6842,24074.0
2018-03-27 14:50:00,25.67,25.72,25.67,25.68,17210.0,21.6927,21.7349,21.6927,21.7011,17210.0
2018-03-27 14:55:00,25.68,25.7,25.64,25.64,29188.0,21.7011,21.718,21.6673,21.6673,29188.0
2018-03-27 15:00:00,25.65,25.65,25.55,25.55,27092.0,21.6758,21.6758,21.5913,21.5913,27092.0
2018-03-27 15:05:00,25.56,25.57,25.5,25.57,35024.0,21.5997,21.6082,21.549,21.6082,35024.0
2018-03-27 15:10:00,25.58,25.61,25.49,25.53,56390.0,21.6166,21.642,21.5406,21.5744,56390.0
2018-03-27 15:15:00,25.55,25.67,25.54,25.64,35290.0,21.5913,21.6927,21.5828,21.6673,35290.0
2018-03-27 15:20:00,25.64,25.69,25.64,25.67,35478.0,21.6673,21.7096,21.6673,21.6927,35478.0
2018-03-27 15:25:00,25.66,25.66,25.6,25.61,42114.0,21.6842,21.6842,21.6335,21.642,42114.0
2018-03-27 15:30:00,25.61,25.61,25.55,25.59,32712.0,21.642,21.642,21.5913,21.6251,32712.0
2018-03-27 15:35:00,25.59,25.66,25.59,25.65,38466.0,21.6251,21.6842,21.6251,21.6758,38466.0
2018-03-27 15:40:00,25.65,25.67,25.6,25.6,57910.0,21.6758,21.6927,21.6335,21.6335,57910.0
2018-03-27 15:45:00,25.6,25.62,25.56,25.6,64804.0,21.6335,21.6504,21.5997,21.6335,64804.0
2018-03-27 15:50:00,25.6,25.69,25.6,25.64,99684.0,21.6335,21.7096,21.6335,21.6673,99684.0
2018-03-27 15:55:00,25.64,25.72,25.63,25.71,167578.0,21.6673,21.7349,21.6589,21.7265,167578.0
2018-03-28 09:30:00,25.79,25.8,25.68,25.68,23252.0,21.7941,21.8025,21.7011,21.7011,23252.0
2018-03-28 09:35:00,25.7,25.84,25.61,25.79,13896.0,21.718,21.8363,21.642,21.7941,13896.0
2018-03-28 09:40:00,25.83,26.02,25.83,26.02,2600.0,21.8279,21.9885,21.8279,21.9885,2600.0
2018-03-28 09:45:00,25.95,26.0,25.89,26.0,8406.0,21.9293,21.9715,21.8786,21.9715,8406.0
2018-03-28 09:50:00,25.99,26.11,25.94,26.09,18818.0,21.9631,22.0645,21.9208,22.0476,18818.0
2018-03-28 09:55:00,26.08,26.21,26.03,26.21,25920.0,22.0392,22.149,21.9969,22.149,25920.0
2018-03-28 10:00:00,26.21,26.34,26.2,26.34,23802.0,22.149,22.2589,22.1406,22.2589,23802.0
2018-03-28 10:05:00,26.34,26.43,26.3,26.43,32660.0,22.2589,22.3349,22.2251,22.3349,32660.0
2018-03-28 10:10:00,26.4,26.41,26.17,26.17,17072.0,22.3096,22.318,22.1152,22.1152,17072.0
2018-03-28 10:15:00,26.15,26.18,26.13,26.15,29046.0,22.0983,22.1237,22.0814,22.0983,29046.0
2018-03-28 10:20:00,26.15,26.25,26.14,26.18,36500.0,22.0983,22.1828,22.0899,22.1237,36500.0
2018-03-28 10:25:00,26.2,26.28,26.16,26.23,39118.0,22.1406,22.2082,22.1068,22.1659,39118.0
2018-03-28 10:30:00,26.23,26.24,26.15,26.15,32866.0,22.1659,22.1744,22.0983,22.0983,32866.0
2018-03-28 10:35:00,26.15,26.15,25.99,26.02,51788.0,22.0983,22.0983,21.9631,21.9885,51788.0
2018-03-28 10:40:00,26.0,26.01,25.96,25.99,21984.0,21.9715,21.98,21.9377,21.9631,21984.0
2018-03-28 10:45:00,25.97,25.98,25.88,25.88,28696.0,21.9462,21.9546,21.8701,21.8701,28696.0
2018-03-28 10:50:00,25.89,25.9,25.81,25.87,183242.0,21.8786,21.887,21.811,21.8617,183242.0
2018-03-28 10:55:00,25.88,25.9,25.84,25.85,44506.0,21.8701,21.887,21.8363,21.8448,44506.0
2018-03-28 11:00:00,25.86,25.92,25.86,25.89,39448.0,21.8532,21.9039,21.8532,21.8786,39448.0
2018-03-28 11:05:00,25.89,25.93,25.86,25.9,31424.0,21.8786,21.9124,21.8532,21.887,31424.0
2018-03-28 11:10:00,25.91,25.95,25.72,25.72,49340.0,21.8955,21.9293,21.7349,21.7349,49340.0
2018-03-28 11:15:00,25.71,25.91,25.68,25.91,45070.0,21.7265,21.8955,21.7011,21.8955,45070.0
2018-03-28 11:20:00,25.92,25.92,25.77,25.8,17864.0,21.9039,21.9039,21.7772,21.8025,17864.0
2018-03-28 11:25:00,25.79,25.8,25.74,25.75,28482.0,21.7941,21.8025,21.7518,21.7603,28482.0
2018-03-28 11:30:00,25.75,25.77,25.7,25.72,28440.0,21.7603,21.7772,21.718,21.7349,28440.0
2018-03-28 11:35:00,25.74,25.78,25.73,25.73,18292.0,21.7518,21.7856,21.7434,21.7434,18292.0
2018-03-28 11:40:00,25.75,25.77,25.74,25.75,30458.0,21.7603,21.7772,21.7518,21.7603,30458.0
2018-03-28 11:45:00,25.75,25.78,25.73,25.75,26426.0,21.7603,21.7856,21.7434,21.7603,26426.0
2018-03-28 11:50:00,25.75,25.77,25.73,25.74,9434.0,21.7603,21.7772,21.7434,21.7518,9434.0
2018-03-28 11:55:00,25.75,25.86,25.75,25.85,8800.0,21.7603,21.8532,21.7603,21.8448,8800.0
2018-03-28 12:00:00,25.88,25.93,25.85,25.85,19144.0,21.8701,21.9124,21.8448,21.8448,19144.0
2018-03-28 12:05:00,25.86,25.94,25.86,25.92,7440.0,21.8532,21.9208,21.8532,21.9039,7440.0
2018-03-28 12:10:00,25.93,26.04,25.93,26.0,16354.0,21.9124,22.0054,21.9124,21.9715,16354.0
2018-03-28 12:15:00,26.01,26.06,25.99,26.05,34200.0,21.98,22.0223,21.9631,22.0138,34200.0
2018-03-28 12:20:00,26.07,26.08,25.99,26.03,29700.0,22.0307,22.0392,21.9631,21.9969,29700.0
2018-03-28 12:25:00,26.04,26.07,26.0,26.0,8600.0,22.0054,22.0307,21.9715,21.9715,8600.0
2018-03-28 12:30:00,26.0,26.03,26.0,26.0,16600.0,21.9715,21.9969,21.9715,21.9715,16600.0
2018-03-28 12:35:00,26.01,26.07,26.0,26.04,14018.0,21.98,22.0307,21.9715,22.0054,14018.0
2018-03-28 12:40:00,26.04,26.13,26.03,26.13,13800.0,22.0054,22.0814,21.9969,22.0814,13800.0
2018-03-28 12:45:00,26.11,26.18,26.11,26.15,15040.0,22.0645,22.1237,22.0645,22.0983,15040.0
2018-03-28 12:50:00,26.14,26.14,26.1,26.1,7800.0,22.0899,22.0899,22.0561,22.0561,7800.0
2018-03-28 12:55:00,26.1,26.1,26.02,26.03,9168.0,22.0561,22.0561,21.9885,21.9969,9168.0
2018-03-28 13:00:00,26.02,26.03,25.96,26.0,9004.0,21.9885,21.9969,21.9377,21.9715,9004.0
2018-03-28 13:05:00,26.0,26.04,25.97,26.0,8470.0,21.9715,22.0054,21.9462,21.9715,8470.0
2018-03-28 13:10:00,25.99,26.03,25.99,26.02,4800.0,21.9631,21.9969,21.9631,21.9885,4800.0
2018-03-28 13:15:00,26.0,26.02,25.96,25.99,9956.0,21.9715,21.9885,21.9377,21.9631,9956.0
2018-03-28 13:20:00,26.0,26.09,26.0,26.07,3600.0,21.9715,22.0476,21.9715,22.0307,3600.0
2018-03-28 13:25:00,26.07,26.07,26.03,26.03,4800.0,22.0307,22.0307,21.9969,21.9969,4800.0
2018-03-28 13:30:00,26.04,26.04,25.97,25.99,7614.0,22.0054,22.0054,21.9462,21.9631,7614.0
2018-03-28 13:35:00,26.0,26.01,25.95,25.95,4200.0,21.9715,21.98,21.9293,21.9293,4200.0
2018-03-28 13:40:00,25.95,25.97,25.91,25.97,6200.0,21.9293,21.9462,21.8955,21.9462,6200.0
2018-03-28 13:45:00,25.97,26.04,25.97,26.0,9800.0,21.9462,22.0054,21.9462,21.9715,9800.0
2018-03-28 13:50:00,26.0,26.01,25.93,25.95,8370.0,21.9715,21.98,21.9124,21.9293,8370.0
2018-03-28 13:55:00,25.94,25.97,25.93,25.96,7600.0,21.9208,21.9462,21.9124,21.9377,7600.0
2018-03-28 14:00:00,25.96,25.98,25.92,25.93,8900.0,21.9377,21.9546,21.9039,21.9124,8900.0
2018-03-28 14:05:00,25.93,25.98,25.92,25.98,8122.0,21.9124,21.9546,21.9039,21.9546,8122.0
2018-03-28 14:10:00,25.97,26.0,25.94,25.99,9776.0,21.9462,21.9715,21.9208,21.9631,9776.0
2018-03-28 14:15:00,26.0,26.08,26.0,26.06,12546.0,21.9715,22.0392,21.9715,22.0223,12546.0
2018-03-28 14:20:00,26.07,26.1,26.06,26.06,10628.0,22.0307,22.0561,22.0223,22.0223,10628.0
2018-03-28 14:25:00,26.06,26.08,26.0,26.03,13612.0,22.0223,22.0392,21.9715,21.9969,13612.0
2018-03-28 14:30:00,26.0,26.03,26.0,26.02,13980.0,21.9715,21.9969,21.9715,21.9885,13980.0
2018-03-28 14:35:00,26.03,26.11,26.02,26.11,13044.0,21.9969,22.0645,21.9885,22.0645,13044.0
2018-03-28 14:40:00,26.14,26.17,26.03,26.03,14600.0,22.0899,22.1152,21.9969,21.9969,14600.0
2018-03-28 14:45:00,26.04,26.05,26.0,26.02,14828.0,22.0054,22.0138,21.9715,21.9885,14828.0
2018-03-28 14:50:00,26.01,26.03,25.97,25.98,23966.0,21.98,21.9969,21.9462,21.9546,23966.0
2018-03-28 14:55:00,25.97,25.98,25.88,25.9,36932.0,21.9462,21.9546,21.8701,21.887,36932.0
2018-03-28 15:00:00,25.89,25.91,25.85,25.85,27168.0,21.8786,21.8955,21.8448,21.8448,27168.0
2018-03-28 15:05:00,25.83,25.84,25.77,25.77,34150.0,21.8279,21.8363,21.7772,21.7772,34150.0
2018-03-28 15:10:00,25.77,25.89,25.77,25.89,13736.0,21.7772,21.8786,21.7772,21.8786,13736.0
2018-03-28 15:15:00,25.9,25.91,25.86,25.88,13500.0,21.887,21.8955,21.8532,21.8701,13500.0
2018-03-28 15:20:00,25.88,25.91,25.86,25.9,22854.0,21.8701,21.8955,21.8532,21.887,22854.0
2018-03-28 15:25:00,25.9,25.91,25.88,25.9,10746.0,21.887,21.8955,21.8701,21.887,10746.0
2018-03-28 15:30:00,25.9,25.95,25.88,25.93,59368.0,21.887,21.9293,21.8701,21.9124,59368.0
2018-03-28 15:35:00,25.93,26.0,25.93,25.98,29002.0,21.9124,21.9715,21.9124,21.9546,29002.0
2018-03-28 15:40:00,25.99,26.0,25.95,25.96,30958.0,21.9631,21.9715,21.9293,21.9377,30958.0
2018-03-28 15:45:00,25.93,25.95,25.92,25.93,48814.0,21.9124,21.9293,21.9039,21.9124,48814.0
2018-03-28 15:50:00,25.94,25.99,25.94,25.97,91774.0,21.9208,21.9631,21.9208,21.9462,91774.0
2018-03-28 15:55:00,25.97,25.97,25.92,25.92,88556.0,21.9462,21.9462,21.9039,21.9039,88556.0
2018-03-29 09:30:00,26.02,26.17,25.88,26.08,38242.0,21.9885,22.1152,21.8701,22.0392,38242.0
2018-03-29 09:35:00,26.07,26.27,26.07,26.09,19312.0,22.0307,22.1997,22.0307,22.0476,19312.0
2018-03-29 09:40:00,26.1,26.11,26.05,26.08,39104.0,22.0561,22.0645,22.0138,22.0392,39104.0
2018-03-29 09:45:00,26.08,26.23,26.07,26.23,22650.0,22.0392,22.1659,22.0307,22.1659,22650.0
2018-03-29 09:50:00,26.22,26.25,26.19,26.25,11800.0,22.1575,22.1828,22.1321,22.1828,11800.0
2018-03-29 09:55:00,26.3,26.32,26.25,26.28,20180.0,22.2251,22.242,22.1828,22.2082,20180.0
2018-03-29 10:00:00,26.27,26.37,26.27,26.34,13800.0,22.1997,22.2842,22.1997,22.2589,13800.0
2018-03-29 10:05:00,26.34,26.37,26.25,26.25,24344.0,22.2589,22.2842,22.1828,22.1828,24344.0
2018-03-29 10:10:00,26.26,26.34,26.25,26.31,10200.0,22.1913,22.2589,22.1828,22.2335,10200.0
2018-03-29 10:15:00,26.31,26.31,26.27,26.3,19000.0,22.2335,22.2335,22.1997,22.2251,19000.0
2018-03-29 10:20:00,26.3,26.3,26.24,26.24,19082.0,22.2251,22.2251,22.1744,22.1744,19082.0
2018-03-29 10:25:00,26.25,26.25,26.21,26.23,68444.0,22.1828,22.1828,22.149,22.1659,68444.0
2018-03-29 10:30:00,26.22,26.25,26.21,26.24,75104.0,22.1575,22.1828,22.149,22.1744,75104.0
2018-03-29 10:35:00,26.24,26.32,26.24,26.28,84644.0,22.1744,22.242,22.1744,22.2082,84644.0
2018-03-29 10:40:00,26.28,26.29,26.25,26.28,33074.0,22.2082,22.2166,22.1828,22.2082,33074.0
2018-03-29 10:45:00,26.26,26.29,26.26,26.28,51358.0,22.1913,22.2166,22.1913,22.2082,51358.0
2018-03-29 10:50:00,26.28,26.42,26.28,26.42,34380.0,22.2082,22.3265,22.2082,22.3265,34380.0
2018-03-29 10:55:00,26.41,26.42,26.37,26.38,31816.0,22.318,22.3265,22.2842,22.2927,31816.0
2018-03-29 11:00:00,26.38,26.38,26.31,26.36,44312.0,22.2927,22.2927,22.2335,22.2758,44312.0
2018-03-29 11:05:00,26.37,26.39,26.33,26.34,26366.0,22.2842,22.3011,22.2504,22.2589,26366.0
2018-03-29 11:10:00,26.34,26.36,26.31,26.32,13932.0,22.2589,22.2758,22.2335,22.242,13932.0
2018-03-29 11:15:00,26.32,26.35,26.3,26.33,22796.0,22.242,22.2673,22.2251,22.2504,22796.0
2018-03-29 11:20:00,26.32,26.37,26.32,26.35,70968.0,22.242,22.2842,22.242,22.2673,70968.0
2018-03-29 11:25:00,26.35,26.38,26.35,26.37,25970.0,22.2673,22.2927,22.2673,22.2842,25970.0
2018-03-29 11:30:00,26.37,26.38,26.33,26.36,36018.0,22.2842,22.2927,22.2504,22.2758,36018.0
2018-03-29 11:35:00,26.36,26.38,26.35,26.36,18056.0,22.2758,22.2927,22.2673,22.2758,18056.0
2018-03-29 11:40:00,26.38,26.38,26.36,26.38,22224.0,22.2927,22.2927,22.2758,22.2927,22224.0
2018-03-29 11:45:00,26.36,26.43,26.36,26.43,40294.0,22.2758,22.3349,22.2758,22.3349,40294.0
2018-03-29 11:50:00,26.44,26.47,26.43,26.46,16734.0,22.3434,22.3687,22.3349,22.3603,16734.0
2018-03-29 11:55:00,26.47,26.48,26.36,26.36,46654.0,22.3687,22.3772,22.2758,22.2758,46654.0
2018-03-29 12:00:00,26.38,26.4,26.33,26.38,23742.0,22.2927,22.3096,22.2504,22.2927,23742.0
2018-03-29 12:05:00,26.37,26.38,26.36,26.38,9894.0,22.2842,22.2927,22.2758,22.2927,9894.0
2018-03-29 12:10:00,26.38,26.41,26.38,26.38,12112.0,22.2927,22.318,22.2927,22.2927,12112.0
2018-03-29 12:15:00,26.38,26.38,26.35,26.35,21022.0,22.2927,22.2927,22.2673,22.2673,21022.0
2018-03-29 12:20:00,26.35,26.36,26.33,26.34,17442.0,22.2673,22.2758,22.2504,22.2589,17442.0
2018-03-29 12:25:00,26.34,26.35,26.32,26.35,10400.0,22.2589,22.2673,22.242,22.2673,10400.0
2018-03-29 12:30:00,26.35,26.35,26.3,26.31,401414.0,22.2673,22.2673,22.2251,22.2335,401414.0
2018-03-29 12:35:00,26.31,26.34,26.28,26.34,44648.0,22.2335,22.2589,22.2082,22.2589,44648.0
2018-03-29 12:40:00,26.34,26.43,26.33,26.42,10548.0,22.2589,22.3349,22.2504,22.3265,10548.0
2018-03-29 12:45:00,26.41,26.42,26.4,26.4,7008.0,22.318,22.3265,22.3096,22.3096,7008.0
2018-03-29 12:50:00,26.41,26.46,26.4,26.46,28400.0,22.318,22.3603,22.3096,22.3603,28400.0
2018-03-29 12:55:00,26.46,26.47,26.45,26.45,17772.0,22.3603,22.3687,22.3518,22.3518,17772.0
2018-03-29 13:00:00,26.44,26.44,26.39,26.39,44752.0,22.3434,22.3434,22.3011,22.3011,44752.0
2018-03-29 13:05:00,26.38,26.38,26.34,26.35,30250.0,22.2927,22.2927,22.2589,22.2673,30250.0
2018-03-29 13:10:00,26.35,26.35,26.34,26.35,13286.0,22.2673,22.2673,22.2589,22.2673,13286.0
2018-03-29 13:15:00,26.35,26.36,26.33,26.36,18900.0,22.2673,22.2758,22.2504,22.2758,18900.0
2018-03-29 13:20:00,26.36,26.36,26.35,26.36,11310.0,22.2758,22.2758,22.2673,22.2758,11310.0
2018-03-29 13:25:00,26.36,26.36,26.33,26.36,19400.0,22.2758,22.2758,22.2504,22.2758,19400.0
2018-03-29 13:30:00,26.36,26.39,26.33,26.38,19984.0,22.2758,22.3011,22.2504,22.2927,19984.0
2018-03-29 13:35:00,26.38,26.39,26.36,26.36,22016.0,22.2927,22.3011,22.2758,22.2758,22016.0
2018-03-29 13:40:00,26.36,26.45,26.36,26.45,133714.0,22.2758,22.3518,22.2758,22.3518,133714.0
2018-03-29 13:45:00,26.45,26.45,26.4,26.42,25110.0,22.3518,22.3518,22.3096,22.3265,25110.0
2018-03-29 13:50:00,26.43,26.48,26.43,26.46,13016.0,22.3349,22.3772,22.3349,22.3603,13016.0
2018-03-29 13:55:00,26.45,26.48,26.45,26.45,10802.0,22.3518,22.3772,22.3518,22.3518,10802.0
2018-03-29 14:00:00,26.43,26.45,26.43,26.43,13618.0,22.3349,22.3518,22.3349,22.3349,13618.0
2018-03-29 14:05:00,26.45,26.45,26.43,26.45,11600.0,22.3518,22.3518,22.3349,22.3518,11600.0
2018-03-29 14:10:00,26.45,26.49,26.45,26.48,25880.0,22.3518,22.3856,22.3518,22.3772,25880.0
2018-03-29 14:15:00,26.48,26.48,26.41,26.43,17496.0,22.3772,22.3772,22.318,22.3349,17496.0
2018-03-29 14:20:00,26.43,26.43,26.38,26.38,15072.0,22.3349,22.3349,22.2927,22.2927,15072.0
2018-03-29 14:25:00,26.38,26.43,26.37,26.43,49568.0,22.2927,22.3349,22.2842,22.3349,49568.0
2018-03-29 14:30:00,26.43,26.43,26.4,26.42,33586.0,22.3349,22.3349,22.3096,22.3265,33586.0
2018-03-29 14:35:00,26.42,26.42,26.4,26.41,16000.0,22.3265,22.3265,22.3096,22.318,16000.0
2018-03-29 14:40:00,26.41,26.42,26.38,26.4,46810.0,22.318,22.3265,22.2927,22.3096,46810.0
2018-03-29 14:45:00,26.41,26.41,26.39,26.41,30508.0,22.318,22.318,22.3011,22.318,30508.0
2018-03-29 14:50:00,26.4,26.4,26.33,26.33,40240.0,22.3096,22.3096,22.2504,22.2504,40240.0
2018-03-29 14:55:00,26.34,26.34,26.3,26.31,96478.0,22.2589,22.2589,22.2251,22.2335,96478.0
2018-03-29 15:00:00,26.31,26.41,26.31,26.4,274572.0,22.2335,22.318,22.2335,22.3096,274572.0
2018-03-29 15:05:00,26.41,26.45,26.4,26.45,13200.0,22.318,22.3518,22.3096,22.3518,13200.0
2018-03-29 15:10:00,26.44,26.46,26.39,26.39,21568.0,22.3434,22.3603,22.3011,22.3011,21568.0
2018-03-29 15:15:00,26.39,26.43,26.36,26.37,40988.0,22.3011,22.3349,22.2758,22.2842,40988.0
2018-03-29 15:20:00,26.37,26.4,26.35,26.36,53444.0,22.2842,22.3096,22.2673,22.2758,53444.0
2018-03-29 15:25:00,26.36,26.37,26.33,26.35,46908.0,22.2758,22.2842,22.2504,22.2673,46908.0
2018-03-29 15:30:00,26.36,26.37,26.34,26.34,41432.0,22.2758,22.2842,22.2589,22.2589,41432.0
2018-03-29 15:35:00,26.34,26.37,26.32,26.37,112162.0,22.2589,22.2842,22.242,22.2842,112162.0
2018-03-29 15:40:00,26.37,26.39,26.35,26.36,21222.0,22.2842,22.3011,22.2673,22.2758,21222.0
2018-03-29 15:45:00,26.36,26.48,26.35,26.48,55016.0,22.2758,22.3772,22.2673,22.3772,55016.0
2018-03-29 15:50:00,26.47,26.47,26.42,26.43,64448.0,22.3687,22.3687,22.3265,22.3349,64448.0
2018-03-29 15:55:00,26.43,26.43,26.38,26.39,156792.0,22.3349,22.3349,22.2927,22.3011,156792.0
2018-04-02 09:30:00,26.25,26.25,26.1,26.12,190524.0,22.1828,22.1828,22.0561,22.073,190524.0
2018-04-02 09:35:00,26.18,26.27,26.13,26.26,30128.0,22.1237,22.1997,22.0814,22.1913,30128.0
2018-04-02 09:40:00,26.24,26.27,26.21,26.25,42210.0,22.1744,22.1997,22.149,22.1828,42210.0
2018-04-02 09:45:00,26.29,26.32,26.25,26.25,50834.0,22.2166,22.242,22.1828,22.1828,50834.0
2018-04-02 09:50:00,26.25,26.26,26.18,26.19,51810.0,22.1828,22.1913,22.1237,22.1321,51810.0
2018-04-02 09:55:00,26.2,26.24,26.18,26.2,28450.0,22.1406,22.1744,22.1237,22.1406,28450.0
2018-04-02 10:00:00,26.21,26.21,26.09,26.11,78672.0,22.149,22.149,22.0476,22.0645,78672.0
2018-04-02 10:05:00,26.12,26.13,26.0,26.0,30186.0,22.073,22.0814,21.9715,21.9715,30186.0
2018-04-02 10:10:00,26.02,26.02,25.9,25.9,46172.0,21.9885,21.9885,21.887,21.887,46172.0
2018-04-02 10:15:00,25.9,26.11,25.9,25.92,275716.0,21.887,22.0645,21.887,21.9039,275716.0
2018-04-02 10:20:00,25.92,25.93,25.8,25.8,91060.0,21.9039,21.9124,21.8025,21.8025,91060.0
2018-04-02 10:25:00,25.8,25.81,25.65,25.65,37262.0,21.8025,21.811,21.6758,21.6758,37262.0
2018-04-02 10:30:00,25.64,25.65,25.59,25.59,59700.0,21.6673,21.6758,21.6251,21.6251,59700.0
2018-04-02 10:35:00,25.59,25.59,25.52,25.52,38256.0,21.6251,21.6251,21.5659,21.5659,38256.0
2018-04-02 10:40:00,25.52,25.56,25.48,25.56,49782.0,21.5659,21.5997,21.5321,21.5997,49782.0
2018-04-02 10:45:00,25.56,25.63,25.55,25.56,37932.0,21.5997,21.6589,21.5913,21.5997,37932.0
2018-04-02 10:50:00,25.55,25.56,25.47,25.47,50654.0,21.5913,21.5997,21.5237,21.5237,50654.0
2018-04-02 10:55:00,25.47,25.48,25.38,25.39,81382.0,21.5237,21.5321,21.4476,21.4561,81382.0
2018-04-02 11:00:00,25.38,25.43,25.35,25.35,47304.0,21.4476,21.4899,21.4223,21.4223,47304.0
2018-04-02 11:05:00,25.36,25.36,25.29,25.31,56804.0,21.4307,21.4307,21.3716,21.3885,56804.0
2018-04-02 11:10:00,25.31,25.32,25.29,25.31,45186.0,21.3885,21.3969,21.3716,21.3885,45186.0
2018-04-02 11:15:00,25.31,25.34,25.3,25.33,64580.0,21.3885,21.4138,21.38,21.4054,64580.0
2018-04-02 11:20:00,25.34,25.42,25.34,25.38,79682.0,21.4138,21.4814,21.4138,21.4476,79682.0
2018-04-02 11:25:00,25.38,25.39,25.32,25.32,72388.0,21.4476,21.4561,21.3969,21.3969,72388.0
2018-04-02 11:30:00,25.32,25.32,25.26,25.29,66116.0,21.3969,21.3969,21.3462,21.3716,66116.0
2018-04-02 11:35:00,25.27,25.37,25.24,25.36,43428.0,21.3547,21.4392,21.3293,21.4307,43428.0
2018-04-02 11:40:00,25.36,25.36,25.29,25.29,161994.0,21.4307,21.4307,21.3716,21.3716,161994.0
2018-04-02 11:45:00,25.31,25.31,25.11,25.14,62154.0,21.3885,21.3885,21.2194,21.2448,62154.0
2018-04-02 11:50:00,25.13,25.14,25.04,25.09,55840.0,21.2363,21.2448,21.1603,21.2025,55840.0
2018-04-02 11:55:00,25.09,25.18,25.07,25.13,35270.0,21.2025,21.2786,21.1856,21.2363,35270.0
2018-04-02 12:00:00,25.13,25.14,25.07,25.09,67762.0,21.2363,21.2448,21.1856,21.2025,67762.0
2018-04-02 12:05:00,25.09,25.09,25.06,25.07,40902.0,21.2025,21.2025,21.1772,21.1856,40902.0
2018-04-02 12:10:00,25.07,25.07,25.02,25.03,28694.0,21.1856,21.1856,21.1434,21.1518,28694.0
2018-04-02 12:15:00,25.03,25.06,24.98,25.02,51684.0,21.1518,21.1772,21.1096,21.1434,51684.0
2018-04-02 12:20:00,25.02,25.04,25.0,25.03,22524.0,21.1434,21.1603,21.1265,21.1518,22524.0
2018-04-02 12:25:00,25.02,25.13,25.02,25.08,41200.0,21.1434,21.2363,21.1434,21.1941,41200.0
2018-04-02 12:30:00,25.09,25.11,25.07,25.11,34796.0,21.2025,21.2194,21.1856,21.2194,34796.0
2018-04-02 12:35:00,25.11,25.12,25.06,25.09,68816.0,21.2194,21.2279,21.1772,21.2025,68816.0
2018-04-02 12:40:00,25.09,25.2,25.09,25.19,37198.0,21.2025,21.2955,21.2025,21.2871,37198.0
2018-04-02 12:45:00,25.18,25.2,25.11,25.13,56258.0,21.2786,21.2955,21.2194,21.2363,56258.0
2018-04-02 12:50:00,25.13,25.13,25.08,25.11,77518.0,21.2363,21.2363,21.1941,21.2194,77518.0
2018-04-02 12:55:00,25.12,25.19,25.11,25.14,91138.0,21.2279,21.2871,21.2194,21.2448,91138.0
2018-04-02 13:00:00,25.14,25.2,25.12,25.13,37324.0,21.2448,21.2955,21.2279,21.2363,37324.0
2018-04-02 13:05:00,25.12,25.15,25.1,25.11,32222.0,21.2279,21.2532,21.211,21.2194,32222.0
2018-04-02 13:10:00,25.1,25.11,25.06,25.07,43400.0,21.211,21.2194,21.1772,21.1856,43400.0
2018-04-02 13:15:00,25.07,25.08,24.99,24.99,44776.0,21.1856,21.1941,21.118,21.118,44776.0
2018-04-02 13:20:00,25.0,25.03,25.0,25.02,25228.0,21.1265,21.1518,21.1265,21.1434,25228.0
2018-04-02 13:25:00,25.02,25.02,24.94,24.95,32796.0,21.1434,21.1434,21.0758,21.0842,32796.0
2018-04-02 13:30:00,24.96,24.99,24.93,24.98,43138.0,21.0927,21.118,21.0673,21.1096,43138.0
2018-04-02 13:35:00,24.98,25.04,24.98,24.99,25896.0,21.1096,21.1603,21.1096,21.118,25896.0
2018-04-02 13:40:00,24.98,24.98,24.91,24.91,28440.0,21.1096,21.1096,21.0504,21.0504,28440.0
2018-04-02 13:45:00,24.9,24.91,24.86,24.89,28698.0,21.042,21.0504,21.0082,21.0335,28698.0
2018-04-02 13:50:00,24.88,24.92,24.86,24.88,23102.0,21.0251,21.0589,21.0082,21.0251,23102.0
2018-04-02 13:55:00,24.87,24.88,24.81,24.81,27044.0,21.0166,21.0251,20.9659,20.9659,27044.0
2018-04-02 14:00:00,24.81,24.87,24.78,24.86,29728.0,20.9659,21.0166,20.9406,21.0082,29728.0
2018-04-02 14:05:00,24.86,24.97,24.86,24.93,36918.0,21.0082,21.1011,21.0082,21.0673,36918.0
2018-04-02 14:10:00,24.94,24.95,24.9,24.94,23304.0,21.0758,21.0842,21.042,21.0758,23304.0
2018-04-02 14:15:00,24.95,25.0,24.95,24.95,24306.0,21.0842,21.1265,21.0842,21.0842,24306.0
2018-04-02 14:20:00,24.95,24.99,24.94,24.95,24450.0,21.0842,21.118,21.0758,21.0842,24450.0
2018-04-02 14:25:00,24.95,24.96,24.91,24.96,22924.0,21.0842,21.0927,21.0504,21.0927,22924.0
2018-04-02 14:30:00,24.94,24.99,24.93,24.99,21878.0,21.0758,21.118,21.0673,21.118,21878.0
2018-04-02 14:35:00,24.98,24.98,24.91,24.91,29800.0,21.1096,21.1096,21.0504,21.0504,29800.0
2018-04-02 14:40:00,24.91,24.91,24.84,24.85,33648.0,21.0504,21.0504,20.9913,20.9997,33648.0
2018-04-02 14:45:00,24.85,24.89,24.84,24.88,44640.0,20.9997,21.0335,20.9913,21.0251,44640.0
2018-04-02 14:50:00,24.89,24.97,24.89,24.96,32650.0,21.0335,21.1011,21.0335,21.0927,32650.0
2018-04-02 14:55:00,24.95,24.97,24.93,24.93,40090.0,21.0842,21.1011,21.0673,21.0673,40090.0
2018-04-02 15:00:00,24.95,24.97,24.88,24.9,68916.0,21.0842,21.1011,21.0251,21.042,68916.0
2018-04-02 15:05:00,24.89,24.89,24.81,24.82,60012.0,21.0335,21.0335,20.9659,20.9744,60012.0
2018-04-02 15:10:00,24.81,24.86,24.79,24.86,63726.0,20.9659,21.0082,20.949,21.0082,63726.0
2018-04-02 15:15:00,24.86,24.86,24.84,24.86,55874.0,21.0082,21.0082,20.9913,21.0082,55874.0
2018-04-02 15:20:00,24.87,24.92,24.85,24.92,127644.0,21.0166,21.0589,20.9997,21.0589,127644.0
2018-04-02 15:25:00,24.92,24.92,24.86,24.88,75010.0,21.0589,21.0589,21.0082,21.0251,75010.0
2018-04-02 15:30:00,24.88,24.91,24.85,24.85,77938.0,21.0251,21.0504,20.9997,20.9997,77938.0
2018-04-02 15:35:00,24.86,24.87,24.8,24.81,76688.0,21.0082,21.0166,20.9575,20.9659,76688.0
2018-04-02 15:40:00,24.8,24.85,24.78,24.84,118778.0,20.9575,20.9997,20.9406,20.9913,118778.0
2018-04-02 15:45:00,24.84,24.89,24.84,24.86,187948.0,20.9913,21.0335,20.9913,21.0082,187948.0
2018-04-02 15:50:00,24.86,24.92,24.85,24.91,205206.0,21.0082,21.0589,20.9997,21.0504,205206.0
2018-04-02 15:55:00,24.91,24.91,24.85,24.86,206958.0,21.0504,21.0504,20.9997,21.0082,206958.0
2018-04-03 09:30:00,24.99,25.26,24.9,25.26,75482.0,21.118,21.3462,21.042,21.3462,75482.0
2018-04-03 09:35:00,25.28,25.4,25.14,25.34,18180.0,21.3631,21.4645,21.2448,21.4138,18180.0
2018-04-03 09:40:00,25.31,25.4,25.25,25.29,24870.0,21.3885,21.4645,21.3378,21.3716,24870.0
2018-04-03 09:45:00,25.28,25.32,25.25,25.27,5014.0,21.3631,21.3969,21.3378,21.3547,5014.0
2018-04-03 09:50:00,25.3,25.3,25.16,25.16,14092.0,21.38,21.38,21.2617,21.2617,14092.0
2018-04-03 09:55:00,25.15,25.16,25.1,25.1,17602.0,21.2532,21.2617,21.211,21.211,17602.0
2018-04-03 10:00:00,25.09,25.2,25.07,25.2,15452.0,21.2025,21.2955,21.1856,21.2955,15452.0
2018-04-03 10:05:00,25.17,25.17,25.11,25.11,12434.0,21.2702,21.2702,21.2194,21.2194,12434.0
2018-04-03 10:10:00,25.11,25.15,25.04,25.04,7208.0,21.2194,21.2532,21.1603,21.1603,7208.0
2018-04-03 10:15:00,25.06,25.06,25.0,25.0,9576.0,21.1772,21.1772,21.1265,21.1265,9576.0
2018-04-03 10:20:00,25.0,25.04,24.98,25.0,15106.0,21.1265,21.1603,21.1096,21.1265,15106.0
2018-04-03 10:25:00,24.99,25.0,24.93,24.94,11036.0,21.118,21.1265,21.0673,21.0758,11036.0
2018-04-03 10:30:00,24.93,25.04,24.93,25.04,16000.0,21.0673,21.1603,21.0673,21.1603,16000.0
2018-04-03 10:35:00,25.05,25.06,24.99,25.02,6610.0,21.1687,21.1772,21.118,21.1434,6610.0
2018-04-03 10:40:00,25.02,25.11,25.02,25.09,12630.0,21.1434,21.2194,21.1434,21.2025,12630.0
2018-04-03 10:45:00,25.08,25.12,25.06,25.1,14000.0,21.1941,21.2279,21.1772,21.211,14000.0
2018-04-03 10:50:00,25.09,25.11,25.05,25.05,17466.0,21.2025,21.2194,21.1687,21.1687,17466.0
2018-04-03 10:55:00,25.06,25.13,25.05,25.11,13000.0,21.1772,21.2363,21.1687,21.2194,13000.0
2018-04-03 11:00:00,25.11,25.21,25.11,25.18,25082.0,21.2194,21.304,21.2194,21.2786,25082.0
2018-04-03 11:05:00,25.18,25.25,25.16,25.23,17864.0,21.2786,21.3378,21.2617,21.3209,17864.0
2018-04-03 11:10:00,25.24,25.25,25.18,25.2,35344.0,21.3293,21.3378,21.2786,21.2955,35344.0
2018-04-03 11:15:00,25.2,25.2,25.14,25.14,14514.0,21.2955,21.2955,21.2448,21.2448,14514.0
2018-04-03 11:20:00,25.14,25.15,25.13,25.15,8198.0,21.2448,21.2532,21.2363,21.2532,8198.0
2018-04-03 11:25:00,25.16,25.25,25.16,25.22,25104.0,21.2617,21.3378,21.2617,21.3124,25104.0
2018-04-03 11:30:00,25.22,25.24,25.19,25.19,9112.0,21.3124,21.3293,21.2871,21.2871,9112.0
2018-04-03 11:35:00,25.2,25.22,25.13,25.15,12606.0,21.2955,21.3124,21.2363,21.2532,12606.0
2018-04-03 11:40:00,25.15,25.16,25.11,25.11,9200.0,21.2532,21.2617,21.2194,21.2194,9200.0
2018-04-03 11:45:00,25.11,25.18,25.11,25.17,18238.0,21.2194,21.2786,21.2194,21.2702,18238.0
2018-04-03 11:50:00,25.15,25.16,25.14,25.16,11276.0,21.2532,21.2617,21.2448,21.2617,11276.0
2018-04-03 11:55:00,25.16,25.19,25.15,25.16,19456.0,21.2617,21.2871,21.2532,21.2617,19456.0
2018-04-03 12:00:00,25.17,25.26,25.17,25.26,25828.0,21.2702,21.3462,21.2702,21.3462,25828.0
2018-04-03 12:05:00,25.25,25.3,25.25,25.3,10146.0,21.3378,21.38,21.3378,21.38,10146.0
2018-04-03 12:10:00,25.29,25.31,25.28,25.29,6300.0,21.3716,21.3885,21.3631,21.3716,6300.0
2018-04-03 12:15:00,25.3,25.31,25.29,25.3,6200.0,21.38,21.3885,21.3716,21.38,6200.0
2018-04-03 12:20:00,25.29,25.29,25.22,25.23,45264.0,21.3716,21.3716,21.3124,21.3209,45264.0
2018-04-03 12:25:00,25.22,25.24,25.21,25.21,8806.0,21.3124,21.3293,21.304,21.304,8806.0
2018-04-03 12:30:00,25.22,25.25,25.22,25.25,14742.0,21.3124,21.3378,21.3124,21.3378,14742.0
2018-04-03 12:35:00,25.25,25.26,25.16,25.18,25634.0,21.3378,21.3462,21.2617,21.2786,25634.0
2018-04-03 12:40:00,25.18,25.21,25.17,25.18,14040.0,21.2786,21.304,21.2702,21.2786,14040.0
2018-04-03 12:45:00,25.18,25.18,25.11,25.11,10200.0,21.2786,21.2786,21.2194,21.2194,10200.0
2018-04-03 12:50:00,25.12,25.14,25.11,25.11,11822.0,21.2279,21.2448,21.2194,21.2194,11822.0
2018-04-03 12:55:00,25.1,25.11,25.08,25.08,14522.0,21.211,21.2194,21.1941,21.1941,14522.0
2018-04-03 13:00:00,25.08,25.08,25.04,25.06,19280.0,21.1941,21.1941,21.1603,21.1772,19280.0
2018-04-03 13:05:00,25.06,25.06,25.02,25.04,29080.0,21.1772,21.1772,21.1434,21.1603,29080.0
2018-04-03 13:10:00,25.04,25.04,24.99,25.02,35326.0,21.1603,21.1603,21.118,21.1434,35326.0
2018-04-03 13:15:00,25.02,25.09,25.02,25.09,12368.0,21.1434,21.2025,21.1434,21.2025,12368.0
2018-04-03 13:20:00,25.09,25.12,25.09,25.11,2800.0,21.2025,21.2279,21.2025,21.2194,2800.0
2018-04-03 13:25:00,25.13,25.18,25.11,25.14,22012.0,21.2363,21.2786,21.2194,21.2448,22012.0
2018-04-03 13:30:00,25.15,25.15,25.12,25.14,5680.0,21.2532,21.2532,21.2279,21.2448,5680.0
2018-04-03 13:35:00,25.12,25.12,25.09,25.09,12764.0,21.2279,21.2279,21.2025,21.2025,12764.0
2018-04-03 13:40:00,25.09,25.11,25.09,25.09,8510.0,21.2025,21.2194,21.2025,21.2025,8510.0
2018-04-03 13:45:00,25.09,25.09,25.03,25.03,12404.0,21.2025,21.2025,21.1518,21.1518,12404.0
2018-04-03 13:50:00,25.01,25.11,25.01,25.11,29602.0,21.1349,21.2194,21.1349,21.2194,29602.0
2018-04-03 13:55:00,25.11,25.17,25.11,25.14,19652.0,21.2194,21.2702,21.2194,21.2448,19652.0
2018-04-03 14:00:00,25.14,25.14,25.11,25.11,15658.0,21.2448,21.2448,21.2194,21.2194,15658.0
2018-04-03 14:05:00,25.11,25.11,25.08,25.1,15978.0,21.2194,21.2194,21.1941,21.211,15978.0
2018-04-03 14:10:00,25.1,25.1,25.09,25.1,11950.0,21.211,21.211,21.2025,21.211,11950.0
2018-04-03 14:15:00,25.09,25.09,25.01,25.01,22088.0,21.2025,21.2025,21.1349,21.1349,22088.0
2018-04-03 14:20:00,25.02,25.07,25.01,25.06,8998.0,21.1434,21.1856,21.1349,21.1772,8998.0
2018-04-03 14:25:00,25.05,25.05,25.0,25.02,9784.0,21.1687,21.1687,21.1265,21.1434,9784.0
2018-04-03 14:30:00,25.0,25.04,24.98,25.0,20480.0,21.1265,21.1603,21.1096,21.1265,20480.0
2018-04-03 14:35:00,24.99,25.0,24.98,24.99,13194.0,21.118,21.1265,21.1096,21.118,13194.0
2018-04-03 14:40:00,25.0,25.03,24.98,24.98,9886.0,21.1265,21.1518,21.1096,21.1096,9886.0
2018-04-03 14:45:00,24.98,25.1,24.98,25.1,21520.0,21.1096,21.211,21.1096,21.211,21520.0
2018-04-03 14:50:00,25.09,25.09,25.05,25.06,19674.0,21.2025,21.2025,21.1687,21.1772,19674.0
2018-04-03 14:55:00,25.06,25.11,25.06,25.08,25786.0,21.1772,21.2194,21.1772,21.1941,25786.0
2018-04-03 15:00:00,25.08,25.11,25.05,25.08,28318.0,21.1941,21.2194,21.1687,21.1941,28318.0
2018-04-03 15:05:00,25.08,25.12,25.06,25.11,38126.0,21.1941,21.2279,21.1772,21.2194,38126.0
2018-04-03 15:10:00,25.11,25.12,24.99,25.0,18220.0,21.2194,21.2279,21.118,21.1265,18220.0
2018-04-03 15:15:00,25.0,25.04,24.99,25.03,15400.0,21.1265,21.1603,21.118,21.1518,15400.0
2018-04-03 15:20:00,25.03,25.04,25.0,25.0,25696.0,21.1518,21.1603,21.1265,21.1265,25696.0
2018-04-03 15:25:00,25.01,25.05,25.01,25.03,30034.0,21.1349,21.1687,21.1349,21.1518,30034.0
2018-04-03 15:30:00,25.04,25.04,24.97,24.98,35686.0,21.1603,21.1603,21.1011,21.1096,35686.0
2018-04-03 15:35:00,24.99,25.0,24.96,24.99,35146.0,21.118,21.1265,21.0927,21.118,35146.0
2018-04-03 15:40:00,25.0,25.07,24.99,25.0,93682.0,21.1265,21.1856,21.118,21.1265,93682.0
2018-04-03 15:45:00,25.0,25.02,24.98,24.99,61060.0,21.1265,21.1434,21.1096,21.118,61060.0
2018-04-03 15:50:00,24.99,25.0,24.95,24.95,149398.0,21.118,21.1265,21.0842,21.0842,149398.0
2018-04-03 15:55:00,24.95,25.02,24.95,25.0,209576.0,21.0842,21.1434,21.0842,21.1265,209576.0
2018-04-04 09:30:00,24.81,24.95,24.7,24.84,63298.0,20.9659,21.0842,20.873,20.9913,63298.0
2018-04-04 09:35:00,24.88,24.91,24.78,24.9,68876.0,21.0251,21.0504,20.9406,21.042,68876.0
2018-04-04 09:40:00,24.89,24.91,24.81,24.84,53392.0,21.0335,21.0504,20.9659,20.9913,53392.0
2018-04-04 09:45:00,24.81,24.88,24.81,24.85,36040.0,20.9659,21.0251,20.9659,20.9997,36040.0
2018-04-04 09:50:00,24.85,24.89,24.84,24.89,48486.0,20.9997,21.0335,20.9913,21.0335,48486.0
2018-04-04 09:55:00,24.91,24.96,24.9,24.93,54442.0,21.0504,21.0927,21.042,21.0673,54442.0
2018-04-04 10:00:00,24.91,24.99,24.91,24.93,32504.0,21.0504,21.118,21.0504,21.0673,32504.0
2018-04-04 10:05:00,24.93,25.04,24.92,24.99,27868.0,21.0673,21.1603,21.0589,21.118,27868.0
2018-04-04 10:10:00,24.99,25.09,24.99,25.02,23878.0,21.118,21.2025,21.118,21.1434,23878.0
2018-04-04 10:15:00,25.04,25.08,25.03,25.05,24114.0,21.1603,21.1941,21.1518,21.1687,24114.0
2018-04-04 10:20:00,25.04,25.05,24.98,25.03,8236.0,21.1603,21.1687,21.1096,21.1518,8236.0
2018-04-04 10:25:00,25.03,25.07,25.0,25.0,15602.0,21.1518,21.1856,21.1265,21.1265,15602.0
2018-04-04 10:30:00,25.02,25.07,25.02,25.05,10406.0,21.1434,21.1856,21.1434,21.1687,10406.0
2018-04-04 10:35:00,25.04,25.09,25.04,25.09,5000.0,21.1603,21.2025,21.1603,21.2025,5000.0
2018-04-04 10:40:00,25.09,25.16,25.09,25.14,13930.0,21.2025,21.2617,21.2025,21.2448,13930.0
2018-04-04 10:45:00,25.14,25.29,25.14,25.28,16088.0,21.2448,21.3716,21.2448,21.3631,16088.0
2018-04-04 10:50:00,25.29,25.31,25.21,25.23,12036.0,21.3716,21.3885,21.304,21.3209,12036.0
2018-04-04 10:55:00,25.22,25.23,25.17,25.18,8084.0,21.3124,21.3209,21.2702,21.2786,8084.0
2018-04-04 11:00:00,25.17,25.23,25.17,25.21,10388.0,21.2702,21.3209,21.2702,21.304,10388.0
2018-04-04 11:05:00,25.21,25.28,25.21,25.28,20800.0,21.304,21.3631,21.304,21.3631,20800.0
2018-04-04 11:10:00,25.28,25.28,25.25,25.25,13146.0,21.3631,21.3631,21.3378,21.3378,13146.0
2018-04-04 11:15:00,25.24,25.34,25.24,25.32,11624.0,21.3293,21.4138,21.3293,21.3969,11624.0
2018-04-04 11:20:00,25.33,25.39,25.33,25.38,4400.0,21.4054,21.4561,21.4054,21.4476,4400.0
2018-04-04 11:25:00,25.38,25.39,25.32,25.35,18306.0,21.4476,21.4561,21.3969,21.4223,18306.0
2018-04-04 11:30:00,25.36,25.41,25.32,25.35,60066.0,21.4307,21.473,21.3969,21.4223,60066.0
2018-04-04 11:35:00,25.34,25.34,25.28,25.33,14320.0,21.4138,21.4138,21.3631,21.4054,14320.0
2018-04-04 11:40:00,25.34,25.36,25.32,25.34,11600.0,21.4138,21.4307,21.3969,21.4138,11600.0
2018-04-04 11:45:00,25.34,25.34,25.28,25.28,17000.0,21.4138,21.4138,21.3631,21.3631,17000.0
2018-04-04 11:50:00,25.28,25.3,25.26,25.29,8232.0,21.3631,21.38,21.3462,21.3716,8232.0
2018-04-04 11:55:00,25.3,25.3,25.24,25.28,12306.0,21.38,21.38,21.3293,21.3631,12306.0
2018-04-04 12:00:00,25.28,25.28,25.25,25.26,11002.0,21.3631,21.3631,21.3378,21.3462,11002.0
2018-04-04 12:05:00,25.26,25.29,25.25,25.27,25154.0,21.3462,21.3716,21.3378,21.3547,25154.0
2018-04-04 12:10:00,25.28,25.29,25.25,25.28,16400.0,21.3631,21.3716,21.3378,21.3631,16400.0
2018-04-04 12:15:00,25.28,25.28,25.24,25.24,10700.0,21.3631,21.3631,21.3293,21.3293,10700.0
2018-04-04 12:20:00,25.25,25.28,25.24,25.27,10846.0,21.3378,21.3631,21.3293,21.3547,10846.0
2018-04-04 12:25:00,25.28,25.33,25.28,25.32,14800.0,21.3631,21.4054,21.3631,21.3969,14800.0
2018-04-04 12:30:00,25.33,25.33,25.28,25.3,12800.0,21.4054,21.4054,21.3631,21.38,12800.0
2018-04-04 12:35:00,25.31,25.33,25.29,25.33,29800.0,21.3885,21.4054,21.3716,21.4054,29800.0
2018-04-04 12:40:00,25.33,25.38,25.31,25.38,3800.0,21.4054,21.4476,21.3885,21.4476,3800.0
2018-04-04 12:45:00,25.38,25.42,25.38,25.41,9800.0,21.4476,21.4814,21.4476,21.473,9800.0
2018-04-04 12:50:00,25.38,25.39,25.36,25.39,7600.0,21.4476,21.4561,21.4307,21.4561,7600.0
2018-04-04 12:55:00,25.38,25.42,25.38,25.4,9414.0,21.4476,21.4814,21.4476,21.4645,9414.0
2018-04-04 13:00:00,25.41,25.45,25.4,25.45,4200.0,21.473,21.5068,21.4645,21.5068,4200.0
2018-04-04 13:05:00,25.45,25.46,25.42,25.46,50374.0,21.5068,21.5152,21.4814,21.5152,50374.0
2018-04-04 13:10:00,25.45,25.45,25.42,25.43,19500.0,21.5068,21.5068,21.4814,21.4899,19500.0
2018-04-04 13:15:00,25.43,25.43,25.33,25.33,9806.0,21.4899,21.4899,21.4054,21.4054,9806.0
2018-04-04 13:20:00,25.34,25.35,25.3,25.3,15490.0,21.4138,21.4223,21.38,21.38,15490.0
2018-04-04 13:25:00,25.3,25.32,25.29,25.31,5000.0,21.38,21.3969,21.3716,21.3885,5000.0
2018-04-04 13:30:00,25.31,25.35,25.31,25.32,5108.0,21.3885,21.4223,21.3885,21.3969,5108.0
2018-04-04 13:35:00,25.33,25.4,25.33,25.35,8034.0,21.4054,21.4645,21.4054,21.4223,8034.0
2018-04-04 13:40:00,25.35,25.38,25.28,25.28,57482.0,21.4223,21.4476,21.3631,21.3631,57482.0
2018-04-04 13:45:00,25.28,25.29,25.25,25.28,11724.0,21.3631,21.3716,21.3378,21.3631,11724.0
2018-04-04 13:50:00,25.29,25.31,25.27,25.3,15448.0,21.3716,21.3885,21.3547,21.38,15448.0
2018-04-04 13:55:00,25.3,25.32,25.29,25.31,16004.0,21.38,21.3969,21.3716,21.3885,16004.0
2018-04-04 14:00:00,25.3,25.36,25.3,25.36,15926.0,21.38,21.4307,21.38,21.4307,15926.0
2018-04-04 14:05:00,25.38,25.39,25.36,25.36,7200.0,21.4476,21.4561,21.4307,21.4307,7200.0
2018-04-04 14:10:00,25.36,25.37,25.33,25.35,20798.0,21.4307,21.4392,21.4054,21.4223,20798.0
2018-04-04 14:15:00,25.36,25.43,25.35,25.43,19746.0,21.4307,21.4899,21.4223,21.4899,19746.0
2018-04-04 14:20:00,25.42,25.46,25.4,25.45,19842.0,21.4814,21.5152,21.4645,21.5068,19842.0
2018-04-04 14:25:00,25.45,25.46,25.39,25.46,26020.0,21.5068,21.5152,21.4561,21.5152,26020.0
2018-04-04 14:30:00,25.47,25.47,25.41,25.41,14508.0,21.5237,21.5237,21.473,21.473,14508.0
2018-04-04 14:35:00,25.42,25.43,25.37,25.39,15832.0,21.4814,21.4899,21.4392,21.4561,15832.0
2018-04-04 14:40:00,25.38,25.48,25.38,25.47,22612.0,21.4476,21.5321,21.4476,21.5237,22612.0
2018-04-04 14:45:00,25.48,25.48,25.45,25.47,12438.0,21.5321,21.5321,21.5068,21.5237,12438.0
2018-04-04 14:50:00,25.49,25.49,25.45,25.45,9038.0,21.5406,21.5406,21.5068,21.5068,9038.0
2018-04-04 14:55:00,25.46,25.52,25.46,25.5,22480.0,21.5152,21.5659,21.5152,21.549,22480.0
2018-04-04 15:00:00,25.49,25.51,25.47,25.5,14406.0,21.5406,21.5575,21.5237,21.549,14406.0
2018-04-04 15:05:00,25.5,25.52,25.47,25.52,24438.0,21.549,21.5659,21.5237,21.5659,24438.0
2018-04-04 15:10:00,25.54,25.54,25.5,25.5,14566.0,21.5828,21.5828,21.549,21.549,14566.0
2018-04-04 15:15:00,25.5,25.53,25.5,25.53,17796.0,21.549,21.5744,21.549,21.5744,17796.0
2018-04-04 15:20:00,25.53,25.63,25.52,25.61,17648.0,21.5744,21.6589,21.5659,21.642,17648.0
2018-04-04 15:25:00,25.61,25.65,25.59,25.62,17558.0,21.642,21.6758,21.6251,21.6504,17558.0
2018-04-04 15:30:00,25.62,25.63,25.55,25.55,27336.0,21.6504,21.6589,21.5913,21.5913,27336.0
2018-04-04 15:35:00,25.56,25.57,25.54,25.57,21000.0,21.5997,21.6082,21.5828,21.6082,21000.0
2018-04-04 15:40:00,25.56,25.59,25.54,25.56,24634.0,21.5997,21.6251,21.5828,21.5997,24634.0
2018-04-04 15:45:00,25.56,25.61,25.56,25.6,71220.0,21.5997,21.642,21.5997,21.6335,71220.0
2018-04-04 15:50:00,25.6,25.64,25.6,25.64,78810.0,21.6335,21.6673,21.6335,21.6673,78810.0
2018-04-04 15:55:00,25.64,25.65,25.61,25.61,167338.0,21.6673,21.6758,21.642,21.642,167338.0
2018-04-05 09:30:00,25.66,25.76,25.63,25.68,38500.0,21.6842,21.7687,21.6589,21.7011,38500.0
2018-04-05 09:35:00,25.73,25.81,25.65,25.65,14586.0,21.7434,21.811,21.6758,21.6758,14586.0
2018-04-05 09:40:00,25.67,25.67,25.49,25.51,10020.0,21.6927,21.6927,21.5406,21.5575,10020.0
2018-04-05 09:45:00,25.52,25.54,25.45,25.54,11810.0,21.5659,21.5828,21.5068,21.5828,11810.0
2018-04-05 09:50:00,25.54,25.65,25.53,25.64,14400.0,21.5828,21.6758,21.5744,21.6673,14400.0
2018-04-05 09:55:00,25.61,25.66,25.57,25.63,19386.0,21.642,21.6842,21.6082,21.6589,19386.0
2018-04-05 10:00:00,25.6,25.7,25.58,25.7,15266.0,21.6335,21.718,21.6166,21.718,15266.0
2018-04-05 10:05:00,25.71,25.71,25.63,25.68,14138.0,21.7265,21.7265,21.6589,21.7011,14138.0
2018-04-05 10:10:00,25.7,25.81,25.7,25.81,18474.0,21.718,21.811,21.718,21.811,18474.0
2018-04-05 10:15:00,25.78,25.83,25.74,25.76,21240.0,21.7856,21.8279,21.7518,21.7687,21240.0
2018-04-05 10:20:00,25.77,25.82,25.75,25.8,7776.0,21.7772,21.8194,21.7603,21.8025,7776.0
2018-04-05 10:25:00,25.8,25.91,25.79,25.91,12122.0,21.8025,21.8955,21.7941,21.8955,12122.0
2018-04-05 10:30:00,25.9,25.94,25.86,25.91,86520.0,21.887,21.9208,21.8532,21.8955,86520.0
2018-04-05 10:35:00,25.91,25.92,25.86,25.87,34200.0,21.8955,21.9039,21.8532,21.8617,34200.0
2018-04-05 10:40:00,25.86,25.86,25.79,25.83,14256.0,21.8532,21.8532,21.7941,21.8279,14256.0
2018-04-05 10:45:00,25.82,25.84,25.78,25.84,9684.0,21.8194,21.8363,21.7856,21.8363,9684.0
2018-04-05 10:50:00,25.84,25.84,25.78,25.8,7900.0,21.8363,21.8363,21.7856,21.8025,7900.0
2018-04-05 10:55:00,25.82,25.84,25.79,25.8,17656.0,21.8194,21.8363,21.7941,21.8025,17656.0
2018-04-05 11:00:00,25.82,25.93,25.8,25.93,19408.0,21.8194,21.9124,21.8025,21.9124,19408.0
2018-04-05 11:05:00,25.93,26.01,25.93,26.01,23028.0,21.9124,21.98,21.9124,21.98,23028.0
2018-04-05 11:10:00,26.02,26.07,26.0,26.02,62416.0,21.9885,22.0307,21.9715,21.9885,62416.0
2018-04-05 11:15:00,26.01,26.03,25.94,26.0,101190.0,21.98,21.9969,21.9208,21.9715,101190.0
2018-04-05 11:20:00,26.0,26.03,25.96,25.98,11848.0,21.9715,21.9969,21.9377,21.9546,11848.0
2018-04-05 11:25:00,25.97,26.02,25.97,25.98,13864.0,21.9462,21.9885,21.9462,21.9546,13864.0
2018-04-05 11:30:00,25.99,26.0,25.96,25.99,6660.0,21.9631,21.9715,21.9377,21.9631,6660.0
2018-04-05 11:35:00,25.98,25.99,25.93,25.96,48446.0,21.9546,21.9631,21.9124,21.9377,48446.0
2018-04-05 11:40:00,25.96,25.96,25.89,25.89,11400.0,21.9377,21.9377,21.8786,21.8786,11400.0
2018-04-05 11:45:00,25.89,25.89,25.83,25.89,15100.0,21.8786,21.8786,21.8279,21.8786,15100.0
2018-04-05 11:50:00,25.88,25.88,25.82,25.84,9750.0,21.8701,21.8701,21.8194,21.8363,9750.0
2018-04-05 11:55:00,25.84,25.85,25.78,25.8,10200.0,21.8363,21.8448,21.7856,21.8025,10200.0
2018-04-05 12:00:00,25.79,25.83,25.78,25.83,7822.0,21.7941,21.8279,21.7856,21.8279,7822.0
2018-04-05 12:05:00,25.82,25.83,25.82,25.83,7516.0,21.8194,21.8279,21.8194,21.8279,7516.0
2018-04-05 12:10:00,25.81,25.81,25.79,25.79,6466.0,21.811,21.811,21.7941,21.7941,6466.0
2018-04-05 12:15:00,25.79,25.8,25.75,25.76,12656.0,21.7941,21.8025,21.7603,21.7687,12656.0
2018-04-05 12:20:00,25.77,25.79,25.76,25.78,10824.0,21.7772,21.7941,21.7687,21.7856,10824.0
2018-04-05 12:25:00,25.79,25.79,25.75,25.77,14656.0,21.7941,21.7941,21.7603,21.7772,14656.0
2018-04-05 12:30:00,25.77,25.77,25.75,25.77,9174.0,21.7772,21.7772,21.7603,21.7772,9174.0
2018-04-05 12:35:00,25.77,25.79,25.74,25.79,7300.0,21.7772,21.7941,21.7518,21.7941,7300.0
2018-04-05 12:40:00,25.79,25.79,25.73,25.73,30962.0,21.7941,21.7941,21.7434,21.7434,30962.0
2018-04-05 12:45:00,25.74,25.75,25.72,25.72,19120.0,21.7518,21.7603,21.7349,21.7349,19120.0
2018-04-05 12:50:00,25.73,25.75,25.7,25.72,17502.0,21.7434,21.7603,21.718,21.7349,17502.0
2018-04-05 12:55:00,25.72,25.73,25.7,25.7,24394.0,21.7349,21.7434,21.718,21.718,24394.0
2018-04-05 13:00:00,25.68,25.72,25.68,25.72,8652.0,21.7011,21.7349,21.7011,21.7349,8652.0
2018-04-05 13:05:00,25.72,25.75,25.72,25.74,4000.0,21.7349,21.7603,21.7349,21.7518,4000.0
2018-04-05 13:10:00,25.74,25.74,25.71,25.72,8730.0,21.7518,21.7518,21.7265,21.7349,8730.0
2018-04-05 13:15:00,25.72,25.72,25.7,25.72,6238.0,21.7349,21.7349,21.718,21.7349,6238.0
2018-04-05 13:20:00,25.73,25.73,25.67,25.68,7012.0,21.7434,21.7434,21.6927,21.7011,7012.0
2018-04-05 13:25:00,25.68,25.72,25.68,25.72,7702.0,21.7011,21.7349,21.7011,21.7349,7702.0
2018-04-05 13:30:00,25.72,25.74,25.71,25.74,6038.0,21.7349,21.7518,21.7265,21.7518,6038.0
2018-04-05 13:35:00,25.73,25.75,25.72,25.73,7912.0,21.7434,21.7603,21.7349,21.7434,7912.0
2018-04-05 13:40:00,25.72,25.72,25.7,25.71,10900.0,21.7349,21.7349,21.718,21.7265,10900.0
2018-04-05 13:45:00,25.71,25.72,25.7,25.72,6142.0,21.7265,21.7349,21.718,21.7349,6142.0
2018-04-05 13:50:00,25.71,25.74,25.7,25.74,4800.0,21.7265,21.7518,21.718,21.7518,4800.0
2018-04-05 13:55:00,25.75,25.77,25.74,25.74,5386.0,21.7603,21.7772,21.7518,21.7518,5386.0
2018-04-05 14:00:00,25.75,25.78,25.73,25.76,10172.0,21.7603,21.7856,21.7434,21.7687,10172.0
2018-04-05 14:05:00,25.75,25.75,25.73,25.74,5268.0,21.7603,21.7603,21.7434,21.7518,5268.0
2018-04-05 14:10:00,25.74,25.75,25.72,25.73,9896.0,21.7518,21.7603,21.7349,21.7434,9896.0
2018-04-05 14:15:00,25.73,25.75,25.72,25.75,8012.0,21.7434,21.7603,21.7349,21.7603,8012.0
2018-04-05 14:20:00,25.75,25.77,25.73,25.73,5408.0,21.7603,21.7772,21.7434,21.7434,5408.0
2018-04-05 14:25:00,25.74,25.76,25.72,25.75,7466.0,21.7518,21.7687,21.7349,21.7603,7466.0
2018-04-05 14:30:00,25.76,25.78,25.75,25.78,11418.0,21.7687,21.7856,21.7603,21.7856,11418.0
2018-04-05 14:35:00,25.78,25.78,25.75,25.75,19534.0,21.7856,21.7856,21.7603,21.7603,19534.0
2018-04-05 14:40:00,25.75,25.76,25.74,25.75,5900.0,21.7603,21.7687,21.7518,21.7603,5900.0
2018-04-05 14:45:00,25.77,25.79,25.76,25.78,7352.0,21.7772,21.7941,21.7687,21.7856,7352.0
2018-04-05 14:50:00,25.77,25.81,25.76,25.81,7182.0,21.7772,21.811,21.7687,21.811,7182.0
2018-04-05 14:55:00,25.82,25.86,25.81,25.86,9282.0,21.8194,21.8532,21.811,21.8532,9282.0
2018-04-05 15:00:00,25.86,25.86,25.79,25.83,34870.0,21.8532,21.8532,21.7941,21.8279,34870.0
2018-04-05 15:05:00,25.83,25.92,25.83,25.92,16664.0,21.8279,21.9039,21.8279,21.9039,16664.0
2018-04-05 15:10:00,25.92,26.0,25.91,25.99,33596.0,21.9039,21.9715,21.8955,21.9631,33596.0
2018-04-05 15:15:00,26.0,26.01,25.96,25.96,29140.0,21.9715,21.98,21.9377,21.9377,29140.0
2018-04-05 15:20:00,25.97,26.0,25.97,26.0,53110.0,21.9462,21.9715,21.9462,21.9715,53110.0
2018-04-05 15:25:00,25.99,26.03,25.99,26.03,75464.0,21.9631,21.9969,21.9631,21.9969,75464.0
2018-04-05 15:30:00,26.04,26.04,26.0,26.0,27392.0,22.0054,22.0054,21.9715,21.9715,27392.0
2018-04-05 15:35:00,26.0,26.01,25.97,25.98,20836.0,21.9715,21.98,21.9462,21.9546,20836.0
2018-04-05 15:40:00,25.99,26.09,25.98,26.08,57492.0,21.9631,22.0476,21.9546,22.0392,57492.0
2018-04-05 15:45:00,26.07,26.07,26.03,26.05,37126.0,22.0307,22.0307,21.9969,22.0138,37126.0
2018-04-05 15:50:00,26.05,26.06,26.02,26.06,50954.0,22.0138,22.0223,21.9885,22.0223,50954.0
2018-04-05 15:55:00,26.05,26.05,26.0,26.0,97742.0,22.0138,22.0138,21.9715,21.9715,97742.0
2018-04-06 09:30:00,25.8,25.84,25.39,25.4,104158.0,21.8025,21.8363,21.4561,21.4645,104158.0
2018-04-06 09:35:00,25.46,25.6,25.39,25.6,59280.0,21.5152,21.6335,21.4561,21.6335,59280.0
2018-04-06 09:40:00,25.57,25.57,25.48,25.54,25968.0,21.6082,21.6082,21.5321,21.5828,25968.0
2018-04-06 09:45:00,25.55,25.55,25.32,25.33,50692.0,21.5913,21.5913,21.3969,21.4054,50692.0
2018-04-06 09:50:00,25.33,25.52,25.32,25.52,54796.0,21.4054,21.5659,21.3969,21.5659,54796.0
2018-04-06 09:55:00,25.49,25.57,25.49,25.54,12896.0,21.5406,21.6082,21.5406,21.5828,12896.0
2018-04-06 10:00:00,25.52,25.57,25.48,25.57,25846.0,21.5659,21.6082,21.5321,21.6082,25846.0
2018-04-06 10:05:00,25.57,25.68,25.56,25.65,18442.0,21.6082,21.7011,21.5997,21.6758,18442.0
2018-04-06 10:10:00,25.65,25.75,25.65,25.72,17800.0,21.6758,21.7603,21.6758,21.7349,17800.0
2018-04-06 10:15:00,25.72,25.77,25.7,25.7,21170.0,21.7349,21.7772,21.718,21.718,21170.0
2018-04-06 10:20:00,25.72,25.79,25.71,25.71,112714.0,21.7349,21.7941,21.7265,21.7265,112714.0
2018-04-06 10:25:00,25.71,25.71,25.59,25.6,21200.0,21.7265,21.7265,21.6251,21.6335,21200.0
2018-04-06 10:30:00,25.6,25.68,25.6,25.66,17926.0,21.6335,21.7011,21.6335,21.6842,17926.0
2018-04-06 10:35:00,25.66,25.74,25.64,25.71,13876.0,21.6842,21.7518,21.6673,21.7265,13876.0
2018-04-06 10:40:00,25.7,25.72,25.67,25.68,29762.0,21.718,21.7349,21.6927,21.7011,29762.0
2018-04-06 10:45:00,25.68,25.68,25.54,25.54,18924.0,21.7011,21.7011,21.5828,21.5828,18924.0
2018-04-06 10:50:00,25.53,25.54,25.48,25.48,17000.0,21.5744,21.5828,21.5321,21.5321,17000.0
2018-04-06 10:55:00,25.48,25.55,25.48,25.52,16504.0,21.5321,21.5913,21.5321,21.5659,16504.0
2018-04-06 11:00:00,25.51,25.52,25.47,25.47,7800.0,21.5575,21.5659,21.5237,21.5237,7800.0
2018-04-06 11:05:00,25.48,25.49,25.42,25.43,9400.0,21.5321,21.5406,21.4814,21.4899,9400.0
2018-04-06 11:10:00,25.44,25.48,25.43,25.46,14000.0,21.4983,21.5321,21.4899,21.5152,14000.0
2018-04-06 11:15:00,25.45,25.48,25.41,25.41,19750.0,21.5068,21.5321,21.473,21.473,19750.0
2018-04-06 11:20:00,25.42,25.43,25.39,25.4,11110.0,21.4814,21.4899,21.4561,21.4645,11110.0
2018-04-06 11:25:00,25.4,25.43,25.4,25.42,7836.0,21.4645,21.4899,21.4645,21.4814,7836.0
2018-04-06 11:30:00,25.43,25.51,25.42,25.51,7406.0,21.4899,21.5575,21.4814,21.5575,7406.0
2018-04-06 11:35:00,25.5,25.52,25.43,25.52,12600.0,21.549,21.5659,21.4899,21.5659,12600.0
2018-04-06 11:40:00,25.5,25.53,25.49,25.49,17308.0,21.549,21.5744,21.5406,21.5406,17308.0
2018-04-06 11:45:00,25.47,25.49,25.46,25.46,10762.0,21.5237,21.5406,21.5152,21.5152,10762.0
2018-04-06 11:50:00,25.44,25.47,25.43,25.46,6930.0,21.4983,21.5237,21.4899,21.5152,6930.0
2018-04-06 11:55:00,25.47,25.5,25.46,25.5,12048.0,21.5237,21.549,21.5152,21.549,12048.0
2018-04-06 12:00:00,25.48,25.49,25.46,25.46,5300.0,21.5321,21.5406,21.5152,21.5152,5300.0
2018-04-06 12:05:00,25.48,25.5,25.46,25.47,6170.0,21.5321,21.549,21.5152,21.5237,6170.0
2018-04-06 12:10:00,25.48,25.48,25.45,25.45,5800.0,21.5321,21.5321,21.5068,21.5068,5800.0
2018-04-06 12:15:00,25.46,25.48,25.45,25.45,10064.0,21.5152,21.5321,21.5068,21.5068,10064.0
2018-04-06 12:20:00,25.45,25.46,25.42,25.43,12182.0,21.5068,21.5152,21.4814,21.4899,12182.0
2018-04-06 12:25:00,25.43,25.45,25.43,25.45,5028.0,21.4899,21.5068,21.4899,21.5068,5028.0
2018-04-06 12:30:00,25.43,25.43,25.36,25.36,23766.0,21.4899,21.4899,21.4307,21.4307,23766.0
2018-04-06 12:35:00,25.37,25.4,25.36,25.36,26648.0,21.4392,21.4645,21.4307,21.4307,26648.0
2018-04-06 12:40:00,25.36,25.41,25.36,25.38,12900.0,21.4307,21.473,21.4307,21.4476,12900.0
2018-04-06 12:45:00,25.39,25.4,25.38,25.39,9228.0,21.4561,21.4645,21.4476,21.4561,9228.0
2018-04-06 12:50:00,25.38,25.4,25.37,25.4,10984.0,21.4476,21.4645,21.4392,21.4645,10984.0
2018-04-06 12:55:00,25.4,25.42,25.38,25.42,10080.0,21.4645,21.4814,21.4476,21.4814,10080.0
2018-04-06 13:00:00,25.41,25.43,25.41,25.43,7920.0,21.473,21.4899,21.473,21.4899,7920.0
2018-04-06 13:05:00,25.43,25.46,25.43,25.44,17686.0,21.4899,21.5152,21.4899,21.4983,17686.0
2018-04-06 13:10:00,25.44,25.45,25.4,25.41,7400.0,21.4983,21.5068,21.4645,21.473,7400.0
2018-04-06 13:15:00,25.41,25.41,25.38,25.4,10256.0,21.473,21.473,21.4476,21.4645,10256.0
2018-04-06 13:20:00,25.39,25.39,25.35,25.36,8396.0,21.4561,21.4561,21.4223,21.4307,8396.0
2018-04-06 13:25:00,25.37,25.41,25.37,25.4,5078.0,21.4392,21.473,21.4392,21.4645,5078.0
2018-04-06 13:30:00,25.4,25.43,25.39,25.39,8520.0,21.4645,21.4899,21.4561,21.4561,8520.0
2018-04-06 13:35:00,25.38,25.39,25.35,25.35,5672.0,21.4476,21.4561,21.4223,21.4223,5672.0
2018-04-06 13:40:00,25.36,25.41,25.36,25.4,5818.0,21.4307,21.473,21.4307,21.4645,5818.0
2018-04-06 13:45:00,25.4,25.41,25.31,25.31,14002.0,21.4645,21.473,21.3885,21.3885,14002.0
2018-04-06 13:50:00,25.3,25.3,25.24,25.24,11476.0,21.38,21.38,21.3293,21.3293,11476.0
2018-04-06 13:55:00,25.25,25.26,25.2,25.2,12032.0,21.3378,21.3462,21.2955,21.2955,12032.0
2018-04-06 14:00:00,25.2,25.24,25.18,25.22,15100.0,21.2955,21.3293,21.2786,21.3124,15100.0
2018-04-06 14:05:00,25.22,25.23,25.17,25.18,7702.0,21.3124,21.3209,21.2702,21.2786,7702.0
2018-04-06 14:10:00,25.19,25.22,25.15,25.15,19992.0,21.2871,21.3124,21.2532,21.2532,19992.0
2018-04-06 14:15:00,25.16,25.16,25.06,25.06,17774.0,21.2617,21.2617,21.1772,21.1772,17774.0
2018-04-06 14:20:00,25.06,25.1,25.06,25.07,18850.0,21.1772,21.211,21.1772,21.1856,18850.0
2018-04-06 14:25:00,25.07,25.08,25.05,25.08,22144.0,21.1856,21.1941,21.1687,21.1941,22144.0
2018-04-06 14:30:00,25.07,25.11,25.06,25.06,13876.0,21.1856,21.2194,21.1772,21.1772,13876.0
2018-04-06 14:35:00,25.07,25.07,25.02,25.03,14152.0,21.1856,21.1856,21.1434,21.1518,14152.0
2018-04-06 14:40:00,25.03,25.05,24.95,25.02,54608.0,21.1518,21.1687,21.0842,21.1434,54608.0
2018-04-06 14:45:00,25.01,25.03,24.97,24.97,34774.0,21.1349,21.1518,21.1011,21.1011,34774.0
2018-04-06 14:50:00,24.97,24.97,24.9,24.92,23804.0,21.1011,21.1011,21.042,21.0589,23804.0
2018-04-06 14:55:00,24.92,24.95,24.89,24.93,24118.0,21.0589,21.0842,21.0335,21.0673,24118.0
2018-04-06 15:00:00,24.93,24.99,24.93,24.93,34802.0,21.0673,21.118,21.0673,21.0673,34802.0
2018-04-06 15:05:00,24.93,24.96,24.92,24.95,24036.0,21.0673,21.0927,21.0589,21.0842,24036.0
2018-04-06 15:10:00,24.98,25.03,24.96,25.03,19134.0,21.1096,21.1518,21.0927,21.1518,19134.0
2018-04-06 15:15:00,25.03,25.06,25.0,25.0,33352.0,21.1518,21.1772,21.1265,21.1265,33352.0
2018-04-06 15:20:00,25.0,25.06,25.0,25.06,55378.0,21.1265,21.1772,21.1265,21.1772,55378.0
2018-04-06 15:25:00,25.06,25.1,25.02,25.04,49286.0,21.1772,21.211,21.1434,21.1603,49286.0
2018-04-06 15:30:00,25.04,25.09,25.03,25.08,40806.0,21.1603,21.2025,21.1518,21.1941,40806.0
2018-04-06 15:35:00,25.09,25.14,25.08,25.14,69986.0,21.2025,21.2448,21.1941,21.2448,69986.0
2018-04-06 15:40:00,25.14,25.16,25.11,25.12,93158.0,21.2448,21.2617,21.2194,21.2279,93158.0
2018-04-06 15:45:00,25.13,25.16,25.11,25.13,81750.0,21.2363,21.2617,21.2194,21.2363,81750.0
2018-04-06 15:50:00,25.13,25.22,25.12,25.18,98410.0,21.2363,21.3124,21.2279,21.2786,98410.0
2018-04-06 15:55:00,25.18,25.18,25.14,25.15,151750.0,21.2786,21.2786,21.2448,21.2532,151750.0
2018-04-09 09:30:00,25.2,25.45,25.2,25.31,55254.0,21.2955,21.5068,21.2955,21.3885,55254.0
2018-04-09 09:35:00,25.28,25.31,25.11,25.2,44156.0,21.3631,21.3885,21.2194,21.2955,44156.0
2018-04-09 09:40:00,25.18,25.18,25.06,25.15,61324.0,21.2786,21.2786,21.1772,21.2532,61324.0
2018-04-09 09:45:00,25.14,25.14,24.94,24.96,27256.0,21.2448,21.2448,21.0758,21.0927,27256.0
2018-04-09 09:50:00,24.96,24.98,24.9,24.98,67072.0,21.0927,21.1096,21.042,21.1096,67072.0
2018-04-09 09:55:00,25.0,25.11,24.99,25.05,25004.0,21.1265,21.2194,21.118,21.1687,25004.0
2018-04-09 10:00:00,25.04,25.09,25.0,25.0,16410.0,21.1603,21.2025,21.1265,21.1265,16410.0
2018-04-09 10:05:00,25.03,25.03,24.91,24.93,27250.0,21.1518,21.1518,21.0504,21.0673,27250.0
2018-04-09 10:10:00,24.92,24.98,24.92,24.95,45100.0,21.0589,21.1096,21.0589,21.0842,45100.0
2018-04-09 10:15:00,24.95,24.97,24.8,24.81,64452.0,21.0842,21.1011,20.9575,20.9659,64452.0
2018-04-09 10:20:00,24.79,24.83,24.77,24.82,27298.0,20.949,20.9828,20.9321,20.9744,27298.0
2018-04-09 10:25:00,24.82,24.82,24.71,24.72,35600.0,20.9744,20.9744,20.8814,20.8899,35600.0
2018-04-09 10:30:00,24.72,24.95,24.72,24.86,63694.0,20.8899,21.0842,20.8899,21.0082,63694.0
2018-04-09 10:35:00,24.86,24.92,24.86,24.86,42606.0,21.0082,21.0589,21.0082,21.0082,42606.0
2018-04-09 10:40:00,24.86,24.92,24.84,24.91,24818.0,21.0082,21.0589,20.9913,21.0504,24818.0
2018-04-09 10:45:00,24.91,24.96,24.88,24.89,26714.0,21.0504,21.0927,21.0251,21.0335,26714.0
2018-04-09 10:50:00,24.88,24.93,24.86,24.9,19200.0,21.0251,21.0673,21.0082,21.042,19200.0
2018-04-09 10:55:00,24.9,24.93,24.86,24.93,30682.0,21.042,21.0673,21.0082,21.0673,30682.0
2018-04-09 11:00:00,24.96,25.06,24.92,25.05,18622.0,21.0927,21.1772,21.0589,21.1687,18622.0
2018-04-09 11:05:00,25.06,25.06,24.98,25.04,43954.0,21.1772,21.1772,21.1096,21.1603,43954.0
2018-04-09 11:10:00,25.04,25.1,25.01,25.1,29234.0,21.1603,21.211,21.1349,21.211,29234.0
2018-04-09 11:15:00,25.09,25.15,25.08,25.13,30830.0,21.2025,21.2532,21.1941,21.2363,30830.0
2018-04-09 11:20:00,25.11,25.11,25.06,25.09,19358.0,21.2194,21.2194,21.1772,21.2025,19358.0
2018-04-09 11:25:00,25.09,25.11,25.06,25.07,14654.0,21.2025,21.2194,21.1772,21.1856,14654.0
2018-04-09 11:30:00,25.09,25.13,25.07,25.07,14882.0,21.2025,21.2363,21.1856,21.1856,14882.0
2018-04-09 11:35:00,25.08,25.1,25.04,25.04,12148.0,21.1941,21.211,21.1603,21.1603,12148.0
2018-04-09 11:40:00,25.04,25.08,25.02,25.08,19358.0,21.1603,21.1941,21.1434,21.1941,19358.0
2018-04-09 11:45:00,25.08,25.1,25.07,25.07,11400.0,21.1941,21.211,21.1856,21.1856,11400.0
2018-04-09 11:50:00,25.08,25.08,25.01,25.08,19156.0,21.1941,21.1941,21.1349,21.1941,19156.0
2018-04-09 11:55:00,25.08,25.08,25.02,25.05,10918.0,21.1941,21.1941,21.1434,21.1687,10918.0
2018-04-09 12:00:00,25.05,25.09,25.03,25.05,19486.0,21.1687,21.2025,21.1518,21.1687,19486.0
2018-04-09 12:05:00,25.04,25.04,25.02,25.02,15176.0,21.1603,21.1603,21.1434,21.1434,15176.0
2018-04-09 12:10:00,25.02,25.03,25.0,25.02,8468.0,21.1434,21.1518,21.1265,21.1434,8468.0
2018-04-09 12:15:00,25.02,25.02,24.99,25.0,11174.0,21.1434,21.1434,21.118,21.1265,11174.0
2018-04-09 12:20:00,25.0,25.04,24.99,25.0,11100.0,21.1265,21.1603,21.118,21.1265,11100.0
2018-04-09 12:25:00,25.0,25.01,24.95,24.95,21982.0,21.1265,21.1349,21.0842,21.0842,21982.0
2018-04-09 12:30:00,24.95,24.95,24.91,24.93,40060.0,21.0842,21.0842,21.0504,21.0673,40060.0
2018-04-09 12:35:00,24.93,24.99,24.93,24.93,11994.0,21.0673,21.118,21.0673,21.0673,11994.0
2018-04-09 12:40:00,24.93,24.94,24.9,24.91,11646.0,21.0673,21.0758,21.042,21.0504,11646.0
2018-04-09 12:45:00,24.91,24.93,24.89,24.91,39530.0,21.0504,21.0673,21.0335,21.0504,39530.0
2018-04-09 12:50:00,24.92,24.93,24.88,24.89,27534.0,21.0589,21.0673,21.0251,21.0335,27534.0
2018-04-09 12:55:00,24.89,24.92,24.88,24.91,12346.0,21.0335,21.0589,21.0251,21.0504,12346.0
2018-04-09 13:00:00,24.92,25.0,24.91,24.98,33406.0,21.0589,21.1265,21.0504,21.1096,33406.0
2018-04-09 13:05:00,24.98,25.02,24.95,24.99,10994.0,21.1096,21.1434,21.0842,21.118,10994.0
2018-04-09 13:10:00,25.0,25.0,24.94,24.95,7732.0,21.1265,21.1265,21.0758,21.0842,7732.0
2018-04-09 13:15:00,24.95,24.95,24.92,24.93,18858.0,21.0842,21.0842,21.0589,21.0673,18858.0
2018-04-09 13:20:00,24.93,24.93,24.89,24.91,11890.0,21.0673,21.0673,21.0335,21.0504,11890.0
2018-04-09 13:25:00,24.92,24.93,24.9,24.92,22814.0,21.0589,21.0673,21.042,21.0589,22814.0
2018-04-09 13:30:00,24.92,24.92,24.91,24.92,11962.0,21.0589,21.0589,21.0504,21.0589,11962.0
2018-04-09 13:35:00,24.91,24.91,24.89,24.9,19236.0,21.0504,21.0504,21.0335,21.042,19236.0
2018-04-09 13:40:00,24.9,24.9,24.85,24.85,18476.0,21.042,21.042,20.9997,20.9997,18476.0
2018-04-09 13:45:00,24.86,24.86,24.83,24.86,15706.0,21.0082,21.0082,20.9828,21.0082,15706.0
2018-04-09 13:50:00,24.86,24.87,24.84,24.86,20522.0,21.0082,21.0166,20.9913,21.0082,20522.0
2018-04-09 13:55:00,24.86,24.88,24.83,24.83,12754.0,21.0082,21.0251,20.9828,20.9828,12754.0
2018-04-09 14:00:00,24.84,24.84,24.79,24.79,20948.0,20.9913,20.9913,20.949,20.949,20948.0
2018-04-09 14:05:00,24.79,24.81,24.75,24.81,14880.0,20.949,20.9659,20.9152,20.9659,14880.0
2018-04-09 14:10:00,24.79,24.8,24.75,24.79,14788.0,20.949,20.9575,20.9152,20.949,14788.0
2018-04-09 14:15:00,24.8,24.85,24.77,24.85,30248.0,20.9575,20.9997,20.9321,20.9997,30248.0
2018-04-09 14:20:00,24.85,24.85,24.78,24.81,21200.0,20.9997,20.9997,20.9406,20.9659,21200.0
2018-04-09 14:25:00,24.8,24.82,24.74,24.81,20608.0,20.9575,20.9744,20.9068,20.9659,20608.0
2018-04-09 14:30:00,24.82,24.85,24.81,24.84,17558.0,20.9744,20.9997,20.9659,20.9913,17558.0
2018-04-09 14:35:00,24.83,24.84,24.8,24.8,10652.0,20.9828,20.9913,20.9575,20.9575,10652.0
2018-04-09 14:40:00,24.8,24.81,24.75,24.77,14420.0,20.9575,20.9659,20.9152,20.9321,14420.0
2018-04-09 14:45:00,24.77,24.83,24.77,24.82,14366.0,20.9321,20.9828,20.9321,20.9744,14366.0
2018-04-09 14:50:00,24.84,24.9,24.83,24.9,25758.0,20.9913,21.042,20.9828,21.042,25758.0
2018-04-09 14:55:00,24.89,24.9,24.86,24.86,14994.0,21.0335,21.042,21.0082,21.0082,14994.0
2018-04-09 15:00:00,24.87,24.9,24.86,24.89,20118.0,21.0166,21.042,21.0082,21.0335,20118.0
2018-04-09 15:05:00,24.9,24.9,24.84,24.84,16652.0,21.042,21.042,20.9913,20.9913,16652.0
2018-04-09 15:10:00,24.85,24.88,24.83,24.84,25800.0,20.9997,21.0251,20.9828,20.9913,25800.0
2018-04-09 15:15:00,24.83,24.84,24.77,24.79,20200.0,20.9828,20.9913,20.9321,20.949,20200.0
2018-04-09 15:20:00,24.8,24.8,24.77,24.78,29244.0,20.9575,20.9575,20.9321,20.9406,29244.0
2018-04-09 15:25:00,24.79,24.85,24.79,24.84,28664.0,20.949,20.9997,20.949,20.9913,28664.0
2018-04-09 15:30:00,24.83,24.85,24.79,24.79,54648.0,20.9828,20.9997,20.949,20.949,54648.0
2018-04-09 15:35:00,24.79,24.83,24.79,24.8,34228.0,20.949,20.9828,20.949,20.9575,34228.0
2018-04-09 15:40:00,24.8,24.8,24.74,24.79,47628.0,20.9575,20.9575,20.9068,20.949,47628.0
2018-04-09 15:45:00,24.79,24.81,24.73,24.74,70816.0,20.949,20.9659,20.8983,20.9068,70816.0
2018-04-09 15:50:00,24.74,24.75,24.72,24.75,105548.0,20.9068,20.9152,20.8899,20.9152,105548.0
2018-04-09 15:55:00,24.75,24.78,24.73,24.73,462146.0,20.9152,20.9406,20.8983,20.8983,462146.0
2018-04-10 09:30:00,24.99,25.08,24.9,24.96,88304.0,21.118,21.1941,21.042,21.0927,88304.0
2018-04-10 09:35:00,24.95,25.09,24.92,25.08,31308.0,21.0842,21.2025,21.0589,21.1941,31308.0
2018-04-10 09:40:00,25.06,25.1,25.04,25.09,25828.0,21.1772,21.211,21.1603,21.2025,25828.0
2018-04-10 09:45:00,25.07,25.12,25.06,25.11,33626.0,21.1856,21.2279,21.1772,21.2194,33626.0
2018-04-10 09:50:00,25.1,25.11,25.02,25.06,43646.0,21.211,21.2194,21.1434,21.1772,43646.0
2018-04-10 09:55:00,25.06,25.07,25.0,25.03,40144.0,21.1772,21.1856,21.1265,21.1518,40144.0
2018-04-10 10:00:00,25.04,25.04,24.93,24.99,66800.0,21.1603,21.1603,21.0673,21.118,66800.0
2018-04-10 10:05:00,25.0,25.03,24.97,25.0,47560.0,21.1265,21.1518,21.1011,21.1265,47560.0
2018-04-10 10:10:00,24.99,25.08,24.96,25.08,26200.0,21.118,21.1941,21.0927,21.1941,26200.0
2018-04-10 10:15:00,25.07,25.07,25.02,25.02,7712.0,21.1856,21.1856,21.1434,21.1434,7712.0
2018-04-10 10:20:00,25.03,25.05,24.99,25.02,16674.0,21.1518,21.1687,21.118,21.1434,16674.0
2018-04-10 10:25:00,25.04,25.09,25.04,25.05,10008.0,21.1603,21.2025,21.1603,21.1687,10008.0
2018-04-10 10:30:00,25.05,25.13,25.05,25.11,20978.0,21.1687,21.2363,21.1687,21.2194,20978.0
2018-04-10 10:35:00,25.12,25.14,25.07,25.07,25062.0,21.2279,21.2448,21.1856,21.1856,25062.0
2018-04-10 10:40:00,25.07,25.12,25.06,25.11,17724.0,21.1856,21.2279,21.1772,21.2194,17724.0
2018-04-10 10:45:00,25.11,25.16,25.08,25.13,43752.0,21.2194,21.2617,21.1941,21.2363,43752.0
2018-04-10 10:50:00,25.14,25.19,25.13,25.18,24786.0,21.2448,21.2871,21.2363,21.2786,24786.0
2018-04-10 10:55:00,25.18,25.23,25.18,25.18,21496.0,21.2786,21.3209,21.2786,21.2786,21496.0
2018-04-10 11:00:00,25.18,25.23,25.18,25.21,14848.0,21.2786,21.3209,21.2786,21.304,14848.0
2018-04-10 11:05:00,25.2,25.22,25.18,25.21,18242.0,21.2955,21.3124,21.2786,21.304,18242.0
2018-04-10 11:10:00,25.19,25.19,25.11,25.13,31302.0,21.2871,21.2871,21.2194,21.2363,31302.0
2018-04-10 11:15:00,25.11,25.11,25.09,25.11,21410.0,21.2194,21.2194,21.2025,21.2194,21410.0
2018-04-10 11:20:00,25.11,25.17,25.1,25.15,13356.0,21.2194,21.2702,21.211,21.2532,13356.0
2018-04-10 11:25:00,25.14,25.15,25.11,25.11,13692.0,21.2448,21.2532,21.2194,21.2194,13692.0
2018-04-10 11:30:00,25.09,25.11,25.09,25.09,11738.0,21.2025,21.2194,21.2025,21.2025,11738.0
2018-04-10 11:35:00,25.09,25.1,25.05,25.08,11708.0,21.2025,21.211,21.1687,21.1941,11708.0
2018-04-10 11:40:00,25.08,25.13,25.07,25.08,25100.0,21.1941,21.2363,21.1856,21.1941,25100.0
2018-04-10 11:45:00,25.08,25.09,25.0,25.03,23980.0,21.1941,21.2025,21.1265,21.1518,23980.0
2018-04-10 11:50:00,25.01,25.08,25.01,25.06,13112.0,21.1349,21.1941,21.1349,21.1772,13112.0
2018-04-10 11:55:00,25.05,25.11,25.05,25.11,9188.0,21.1687,21.2194,21.1687,21.2194,9188.0
2018-04-10 12:00:00,25.11,25.11,25.07,25.07,13220.0,21.2194,21.2194,21.1856,21.1856,13220.0
2018-04-10 12:05:00,25.07,25.09,25.06,25.08,11798.0,21.1856,21.2025,21.1772,21.1941,11798.0
2018-04-10 12:10:00,25.08,25.08,25.04,25.04,9250.0,21.1941,21.1941,21.1603,21.1603,9250.0
2018-04-10 12:15:00,25.04,25.05,25.02,25.02,15956.0,21.1603,21.1687,21.1434,21.1434,15956.0
2018-04-10 12:20:00,25.02,25.02,24.96,24.97,12798.0,21.1434,21.1434,21.0927,21.1011,12798.0
2018-04-10 12:25:00,24.97,24.97,24.9,24.93,19650.0,21.1011,21.1011,21.042,21.0673,19650.0
2018-04-10 12:30:00,24.93,24.98,24.93,24.98,16412.0,21.0673,21.1096,21.0673,21.1096,16412.0
2018-04-10 12:35:00,24.98,25.0,24.97,25.0,8536.0,21.1096,21.1265,21.1011,21.1265,8536.0
2018-04-10 12:40:00,25.0,25.02,24.98,25.02,9606.0,21.1265,21.1434,21.1096,21.1434,9606.0
2018-04-10 12:45:00,25.02,25.03,25.0,25.03,12004.0,21.1434,21.1518,21.1265,21.1518,12004.0
2018-04-10 12:50:00,25.03,25.03,24.99,25.0,9410.0,21.1518,21.1518,21.118,21.1265,9410.0
2018-04-10 12:55:00,25.0,25.07,25.0,25.06,17638.0,21.1265,21.1856,21.1265,21.1772,17638.0
2018-04-10 13:00:00,25.06,25.11,25.06,25.09,11400.0,21.1772,21.2194,21.1772,21.2025,11400.0
2018-04-10 13:05:00,25.09,25.1,25.08,25.09,8214.0,21.2025,21.211,21.1941,21.2025,8214.0
2018-04-10 13:10:00,25.1,25.14,25.1,25.13,7312.0,21.211,21.2448,21.211,21.2363,7312.0
2018-04-10 13:15:00,25.14,25.17,25.12,25.12,6566.0,21.2448,21.2702,21.2279,21.2279,6566.0
2018-04-10 13:20:00,25.13,25.14,25.11,25.13,5810.0,21.2363,21.2448,21.2194,21.2363,5810.0
2018-04-10 13:25:00,25.13,25.13,25.11,25.13,61078.0,21.2363,21.2363,21.2194,21.2363,61078.0
2018-04-10 13:30:00,25.12,25.17,25.11,25.16,10840.0,21.2279,21.2702,21.2194,21.2617,10840.0
2018-04-10 13:35:00,25.15,25.15,25.14,25.15,6200.0,21.2532,21.2532,21.2448,21.2532,6200.0
2018-04-10 13:40:00,25.14,25.15,25.09,25.11,12722.0,21.2448,21.2532,21.2025,21.2194,12722.0
2018-04-10 13:45:00,25.11,25.11,25.04,25.04,11438.0,21.2194,21.2194,21.1603,21.1603,11438.0
2018-04-10 13:50:00,25.05,25.1,25.04,25.1,9914.0,21.1687,21.211,21.1603,21.211,9914.0
2018-04-10 13:55:00,25.09,25.12,25.09,25.1,12546.0,21.2025,21.2279,21.2025,21.211,12546.0
2018-04-10 14:00:00,25.1,25.1,25.08,25.09,7182.0,21.211,21.211,21.1941,21.2025,7182.0
2018-04-10 14:05:00,25.08,25.12,25.07,25.12,12050.0,21.1941,21.2279,21.1856,21.2279,12050.0
2018-04-10 14:10:00,25.12,25.15,25.12,25.12,12582.0,21.2279,21.2532,21.2279,21.2279,12582.0
2018-04-10 14:15:00,25.13,25.13,25.1,25.1,11580.0,21.2363,21.2363,21.211,21.211,11580.0
2018-04-10 14:20:00,25.11,25.13,25.1,25.13,11770.0,21.2194,21.2363,21.211,21.2363,11770.0
2018-04-10 14:25:00,25.14,25.14,25.1,25.1,18000.0,21.2448,21.2448,21.211,21.211,18000.0
2018-04-10 14:30:00,25.1,25.15,25.1,25.15,32114.0,21.211,21.2532,21.211,21.2532,32114.0
2018-04-10 14:35:00,25.14,25.15,25.11,25.15,23250.0,21.2448,21.2532,21.2194,21.2532,23250.0
2018-04-10 14:40:00,25.14,25.17,25.13,25.17,21410.0,21.2448,21.2702,21.2363,21.2702,21410.0
2018-04-10 14:45:00,25.16,25.22,25.16,25.18,13130.0,21.2617,21.3124,21.2617,21.2786,13130.0
2018-04-10 14:50:00,25.19,25.21,25.18,25.21,9236.0,21.2871,21.304,21.2786,21.304,9236.0
2018-04-10 14:55:00,25.2,25.21,25.18,25.21,10810.0,21.2955,21.304,21.2786,21.304,10810.0
2018-04-10 15:00:00,25.21,25.22,25.18,25.18,15020.0,21.304,21.3124,21.2786,21.2786,15020.0
2018-04-10 15:05:00,25.19,25.25,25.19,25.24,17404.0,21.2871,21.3378,21.2871,21.3293,17404.0
2018-04-10 15:10:00,25.24,25.25,25.22,25.23,9984.0,21.3293,21.3378,21.3124,21.3209,9984.0
2018-04-10 15:15:00,25.23,25.25,25.2,25.24,19312.0,21.3209,21.3378,21.2955,21.3293,19312.0
2018-04-10 15:20:00,25.24,25.25,25.19,25.19,20584.0,21.3293,21.3378,21.2871,21.2871,20584.0
2018-04-10 15:25:00,25.2,25.23,25.16,25.22,32144.0,21.2955,21.3209,21.2617,21.3124,32144.0
2018-04-10 15:30:00,25.22,25.22,25.18,25.2,21014.0,21.3124,21.3124,21.2786,21.2955,21014.0
2018-04-10 15:35:00,25.2,25.23,25.2,25.23,25684.0,21.2955,21.3209,21.2955,21.3209,25684.0
2018-04-10 15:40:00,25.23,25.25,25.22,25.24,38268.0,21.3209,21.3378,21.3124,21.3293,38268.0
2018-04-10 15:45:00,25.24,25.27,25.23,25.27,60436.0,21.3293,21.3547,21.3209,21.3547,60436.0
2018-04-10 15:50:00,25.27,25.3,25.26,25.28,68446.0,21.3547,21.38,21.3462,21.3631,68446.0
2018-04-10 15:55:00,25.27,25.27,25.22,25.24,151352.0,21.3547,21.3547,21.3124,21.3293,151352.0
2018-04-11 09:30:00,25.17,25.49,25.17,25.33,56626.0,21.2702,21.5406,21.2702,21.4054,56626.0
2018-04-11 09:35:00,25.38,25.5,25.33,25.42,32436.0,21.4476,21.549,21.4054,21.4814,32436.0
2018-04-11 09:40:00,25.38,25.48,25.38,25.43,10216.0,21.4476,21.5321,21.4476,21.4899,10216.0
2018-04-11 09:45:00,25.43,25.45,25.33,25.33,10428.0,21.4899,21.5068,21.4054,21.4054,10428.0
2018-04-11 09:50:00,25.34,25.39,25.33,25.35,9682.0,21.4138,21.4561,21.4054,21.4223,9682.0
2018-04-11 09:55:00,25.33,25.37,25.32,25.36,7202.0,21.4054,21.4392,21.3969,21.4307,7202.0
2018-04-11 10:00:00,25.39,25.43,25.38,25.41,9662.0,21.4561,21.4899,21.4476,21.473,9662.0
2018-04-11 10:05:00,25.4,25.4,25.34,25.34,9610.0,21.4645,21.4645,21.4138,21.4138,9610.0
2018-04-11 10:10:00,25.36,25.37,25.32,25.33,4260.0,21.4307,21.4392,21.3969,21.4054,4260.0
2018-04-11 10:15:00,25.34,25.35,25.33,25.33,6242.0,21.4138,21.4223,21.4054,21.4054,6242.0
2018-04-11 10:20:00,25.32,25.34,25.3,25.32,8970.0,21.3969,21.4138,21.38,21.3969,8970.0
2018-04-11 10:25:00,25.31,25.32,25.29,25.29,7406.0,21.3885,21.3969,21.3716,21.3716,7406.0
2018-04-11 10:30:00,25.3,25.3,25.28,25.29,4600.0,21.38,21.38,21.3631,21.3716,4600.0
2018-04-11 10:35:00,25.29,25.31,25.24,25.31,37806.0,21.3716,21.3885,21.3293,21.3885,37806.0
2018-04-11 10:40:00,25.31,25.33,25.29,25.3,9640.0,21.3885,21.4054,21.3716,21.38,9640.0
2018-04-11 10:45:00,25.31,25.36,25.28,25.36,29290.0,21.3885,21.4307,21.3631,21.4307,29290.0
2018-04-11 10:50:00,25.35,25.38,25.31,25.33,19740.0,21.4223,21.4476,21.3885,21.4054,19740.0
2018-04-11 10:55:00,25.34,25.34,25.26,25.28,31818.0,21.4138,21.4138,21.3462,21.3631,31818.0
2018-04-11 11:00:00,25.27,25.27,25.22,25.24,15800.0,21.3547,21.3547,21.3124,21.3293,15800.0
2018-04-11 11:05:00,25.23,25.29,25.22,25.25,13392.0,21.3209,21.3716,21.3124,21.3378,13392.0
2018-04-11 11:10:00,25.23,25.27,25.23,25.24,7626.0,21.3209,21.3547,21.3209,21.3293,7626.0
2018-04-11 11:15:00,25.24,25.25,25.23,25.25,11850.0,21.3293,21.3378,21.3209,21.3378,11850.0
2018-04-11 11:20:00,25.25,25.36,25.24,25.33,18532.0,21.3378,21.4307,21.3293,21.4054,18532.0
2018-04-11 11:25:00,25.32,25.39,25.32,25.36,8038.0,21.3969,21.4561,21.3969,21.4307,8038.0
2018-04-11 11:30:00,25.36,25.37,25.32,25.32,11602.0,21.4307,21.4392,21.3969,21.3969,11602.0
2018-04-11 11:35:00,25.31,25.32,25.27,25.32,6648.0,21.3885,21.3969,21.3547,21.3969,6648.0
2018-04-11 11:40:00,25.33,25.37,25.32,25.35,22458.0,21.4054,21.4392,21.3969,21.4223,22458.0
2018-04-11 11:45:00,25.35,25.35,25.34,25.35,2638.0,21.4223,21.4223,21.4138,21.4223,2638.0
2018-04-11 11:50:00,25.35,25.37,25.34,25.35,7848.0,21.4223,21.4392,21.4138,21.4223,7848.0
2018-04-11 11:55:00,25.36,25.38,25.35,25.35,6254.0,21.4307,21.4476,21.4223,21.4223,6254.0
2018-04-11 12:00:00,25.34,25.36,25.31,25.35,11160.0,21.4138,21.4307,21.3885,21.4223,11160.0
2018-04-11 12:05:00,25.36,25.37,25.33,25.33,9410.0,21.4307,21.4392,21.4054,21.4054,9410.0
2018-04-11 12:10:00,25.32,25.33,25.3,25.3,5600.0,21.3969,21.4054,21.38,21.38,5600.0
2018-04-11 12:15:00,25.28,25.29,25.24,25.25,18458.0,21.3631,21.3716,21.3293,21.3378,18458.0
2018-04-11 12:20:00,25.25,25.25,25.22,25.24,20474.0,21.3378,21.3378,21.3124,21.3293,20474.0
2018-04-11 12:25:00,25.22,25.23,25.21,25.22,3568.0,21.3124,21.3209,21.304,21.3124,3568.0
2018-04-11 12:30:00,25.22,25.23,25.18,25.22,9310.0,21.3124,21.3209,21.2786,21.3124,9310.0
2018-04-11 12:35:00,25.21,25.21,25.16,25.17,7650.0,21.304,21.304,21.2617,21.2702,7650.0
2018-04-11 12:40:00,25.18,25.21,25.18,25.2,2400.0,21.2786,21.304,21.2786,21.2955,2400.0
2018-04-11 12:45:00,25.22,25.22,25.17,25.18,7210.0,21.3124,21.3124,21.2702,21.2786,7210.0
2018-04-11 12:50:00,25.18,25.18,25.13,25.15,6432.0,21.2786,21.2786,21.2363,21.2532,6432.0
2018-04-11 12:55:00,25.15,25.17,25.13,25.14,6742.0,21.2532,21.2702,21.2363,21.2448,6742.0
2018-04-11 13:00:00,25.15,25.17,25.15,25.16,9136.0,21.2532,21.2702,21.2532,21.2617,9136.0
2018-04-11 13:05:00,25.16,25.17,25.15,25.15,9770.0,21.2617,21.2702,21.2532,21.2532,9770.0
2018-04-11 13:10:00,25.14,25.15,25.11,25.13,5410.0,21.2448,21.2532,21.2194,21.2363,5410.0
2018-04-11 13:15:00,25.16,25.2,25.16,25.19,4002.0,21.2617,21.2955,21.2617,21.2871,4002.0
2018-04-11 13:20:00,25.2,25.21,25.19,25.2,7408.0,21.2955,21.304,21.2871,21.2955,7408.0
2018-04-11 13:25:00,25.2,25.2,25.16,25.16,5320.0,21.2955,21.2955,21.2617,21.2617,5320.0
2018-04-11 13:30:00,25.15,25.15,25.08,25.08,20272.0,21.2532,21.2532,21.1941,21.1941,20272.0
2018-04-11 13:35:00,25.08,25.12,25.08,25.12,6764.0,21.1941,21.2279,21.1941,21.2279,6764.0
2018-04-11 13:40:00,25.13,25.13,25.1,25.11,9232.0,21.2363,21.2363,21.211,21.2194,9232.0
2018-04-11 13:45:00,25.11,25.13,25.09,25.13,23368.0,21.2194,21.2363,21.2025,21.2363,23368.0
2018-04-11 13:50:00,25.13,25.13,25.11,25.11,9992.0,21.2363,21.2363,21.2194,21.2194,9992.0
2018-04-11 13:55:00,25.11,25.12,25.1,25.1,12578.0,21.2194,21.2279,21.211,21.211,12578.0
2018-04-11 14:00:00,25.09,25.1,25.08,25.1,8246.0,21.2025,21.211,21.1941,21.211,8246.0
2018-04-11 14:05:00,25.1,25.11,25.07,25.07,12164.0,21.211,21.2194,21.1856,21.1856,12164.0
2018-04-11 14:10:00,25.07,25.09,25.04,25.09,10110.0,21.1856,21.2025,21.1603,21.2025,10110.0
2018-04-11 14:15:00,25.1,25.16,25.08,25.15,11006.0,21.211,21.2617,21.1941,21.2532,11006.0
2018-04-11 14:20:00,25.16,25.16,25.13,25.14,11232.0,21.2617,21.2617,21.2363,21.2448,11232.0
2018-04-11 14:25:00,25.14,25.14,25.11,25.11,12590.0,21.2448,21.2448,21.2194,21.2194,12590.0
2018-04-11 14:30:00,25.11,25.14,25.11,25.13,9782.0,21.2194,21.2448,21.2194,21.2363,9782.0
2018-04-11 14:35:00,25.13,25.15,25.13,25.13,11236.0,21.2363,21.2532,21.2363,21.2363,11236.0
2018-04-11 14:40:00,25.14,25.16,25.13,25.13,8600.0,21.2448,21.2617,21.2363,21.2363,8600.0
2018-04-11 14:45:00,25.12,25.12,25.09,25.11,13772.0,21.2279,21.2279,21.2025,21.2194,13772.0
2018-04-11 14:50:00,25.1,25.11,25.07,25.09,12930.0,21.211,21.2194,21.1856,21.2025,12930.0
2018-04-11 14:55:00,25.09,25.14,25.09,25.14,10292.0,21.2025,21.2448,21.2025,21.2448,10292.0
2018-04-11 15:00:00,25.14,25.15,25.14,25.14,6906.0,21.2448,21.2532,21.2448,21.2448,6906.0
2018-04-11 15:05:00,25.14,25.15,25.08,25.08,12020.0,21.2448,21.2532,21.1941,21.1941,12020.0
2018-04-11 15:10:00,25.09,25.09,25.05,25.06,13646.0,21.2025,21.2025,21.1687,21.1772,13646.0
2018-04-11 15:15:00,25.05,25.06,25.03,25.06,12916.0,21.1687,21.1772,21.1518,21.1772,12916.0
2018-04-11 15:20:00,25.05,25.05,25.04,25.04,13258.0,21.1687,21.1687,21.1603,21.1603,13258.0
2018-04-11 15:25:00,25.04,25.08,25.04,25.08,26614.0,21.1603,21.1941,21.1603,21.1941,26614.0
2018-04-11 15:30:00,25.08,25.12,25.07,25.11,31140.0,21.1941,21.2279,21.1856,21.2194,31140.0
2018-04-11 15:35:00,25.11,25.11,25.09,25.09,27082.0,21.2194,21.2194,21.2025,21.2025,27082.0
2018-04-11 15:40:00,25.1,25.11,25.06,25.08,44318.0,21.211,21.2194,21.1772,21.1941,44318.0
2018-04-11 15:45:00,25.07,25.1,25.07,25.07,50704.0,21.1856,21.211,21.1856,21.1856,50704.0
2018-04-11 15:50:00,25.07,25.07,25.05,25.07,64398.0,21.1856,21.1856,21.1687,21.1856,64398.0
2018-04-11 15:55:00,25.08,25.1,25.06,25.08,134608.0,21.1941,21.211,21.1772,21.1941,134608.0
2018-04-12 09:30:00,24.71,24.71,24.36,24.58,172130.0,20.8814,20.8814,20.5857,20.7716,172130.0
2018-04-12 09:35:00,24.57,24.71,24.38,24.7,53268.0,20.7631,20.8814,20.6026,20.873,53268.0
2018-04-12 09:40:00,24.71,24.73,24.61,24.67,40456.0,20.8814,20.8983,20.7969,20.8476,40456.0
2018-04-12 09:45:00,24.7,24.79,24.65,24.68,43112.0,20.873,20.949,20.8307,20.8561,43112.0
2018-04-12 09:50:00,24.67,24.75,24.67,24.73,11288.0,20.8476,20.9152,20.8476,20.8983,11288.0
2018-04-12 09:55:00,24.75,24.84,24.73,24.76,16616.0,20.9152,20.9913,20.8983,20.9237,16616.0
2018-04-12 10:00:00,24.77,24.85,24.73,24.84,41446.0,20.9321,20.9997,20.8983,20.9913,41446.0
2018-04-12 10:05:00,24.83,24.86,24.75,24.76,18130.0,20.9828,21.0082,20.9152,20.9237,18130.0
2018-04-12 10:10:00,24.77,24.79,24.66,24.74,78426.0,20.9321,20.949,20.8392,20.9068,78426.0
2018-04-12 10:15:00,24.74,24.78,24.71,24.73,41238.0,20.9068,20.9406,20.8814,20.8983,41238.0
2018-04-12 10:20:00,24.72,24.73,24.68,24.69,44450.0,20.8899,20.8983,20.8561,20.8645,44450.0
2018-04-12 10:25:00,24.7,24.77,24.68,24.77,26698.0,20.873,20.9321,20.8561,20.9321,26698.0
2018-04-12 10:30:00,24.77,24.78,24.73,24.75,10926.0,20.9321,20.9406,20.8983,20.9152,10926.0
2018-04-12 10:35:00,24.74,24.75,24.71,24.72,15868.0,20.9068,20.9152,20.8814,20.8899,15868.0
2018-04-12 10:40:00,24.72,24.75,24.68,24.7,22398.0,20.8899,20.9152,20.8561,20.873,22398.0
2018-04-12 10:45:00,24.68,24.7,24.56,24.58,58100.0,20.8561,20.873,20.7547,20.7716,58100.0
2018-04-12 10:50:00,24.59,24.6,24.54,24.56,46618.0,20.78,20.7885,20.7378,20.7547,46618.0
2018-04-12 10:55:00,24.57,24.62,24.54,24.59,103888.0,20.7631,20.8054,20.7378,20.78,103888.0
2018-04-12 11:00:00,24.6,24.6,24.5,24.52,32710.0,20.7885,20.7885,20.704,20.7209,32710.0
2018-04-12 11:05:00,24.54,24.6,24.54,24.54,40396.0,20.7378,20.7885,20.7378,20.7378,40396.0
2018-04-12 11:10:00,24.56,24.56,24.5,24.53,19610.0,20.7547,20.7547,20.704,20.7293,19610.0
2018-04-12 11:15:00,24.52,24.57,24.51,24.55,24400.0,20.7209,20.7631,20.7124,20.7462,24400.0
2018-04-12 11:20:00,24.54,24.54,24.43,24.47,49630.0,20.7378,20.7378,20.6448,20.6786,49630.0
2018-04-12 11:25:00,24.48,24.55,24.47,24.54,39896.0,20.6871,20.7462,20.6786,20.7378,39896.0
2018-04-12 11:30:00,24.54,24.58,24.51,24.51,30640.0,20.7378,20.7716,20.7124,20.7124,30640.0
2018-04-12 11:35:00,24.51,24.53,24.46,24.46,46526.0,20.7124,20.7293,20.6702,20.6702,46526.0
2018-04-12 11:40:00,24.46,24.46,24.36,24.39,68004.0,20.6702,20.6702,20.5857,20.611,68004.0
2018-04-12 11:45:00,24.39,24.43,24.33,24.36,49240.0,20.611,20.6448,20.5603,20.5857,49240.0
2018-04-12 11:50:00,24.36,24.4,24.32,24.35,48500.0,20.5857,20.6195,20.5518,20.5772,48500.0
2018-04-12 11:55:00,24.35,24.41,24.31,24.4,39966.0,20.5772,20.6279,20.5434,20.6195,39966.0
2018-04-12 12:00:00,24.41,24.46,24.4,24.43,43506.0,20.6279,20.6702,20.6195,20.6448,43506.0
2018-04-12 12:05:00,24.43,24.46,24.42,24.43,55714.0,20.6448,20.6702,20.6364,20.6448,55714.0
2018-04-12 12:10:00,24.43,24.47,24.43,24.46,77398.0,20.6448,20.6786,20.6448,20.6702,77398.0
2018-04-12 12:15:00,24.47,24.5,24.45,24.46,29666.0,20.6786,20.704,20.6617,20.6702,29666.0
2018-04-12 12:20:00,24.46,24.48,24.44,24.46,15256.0,20.6702,20.6871,20.6533,20.6702,15256.0
2018-04-12 12:25:00,24.45,24.45,24.4,24.42,19472.0,20.6617,20.6617,20.6195,20.6364,19472.0
2018-04-12 12:30:00,24.43,24.48,24.43,24.47,26050.0,20.6448,20.6871,20.6448,20.6786,26050.0
2018-04-12 12:35:00,24.47,24.47,24.42,24.43,11600.0,20.6786,20.6786,20.6364,20.6448,11600.0
2018-04-12 12:40:00,24.43,24.44,24.41,24.44,27124.0,20.6448,20.6533,20.6279,20.6533,27124.0
2018-04-12 12:45:00,24.45,24.47,24.45,24.47,21022.0,20.6617,20.6786,20.6617,20.6786,21022.0
2018-04-12 12:50:00,24.47,24.5,24.46,24.48,23452.0,20.6786,20.704,20.6702,20.6871,23452.0
2018-04-12 12:55:00,24.49,24.57,24.49,24.57,15938.0,20.6955,20.7631,20.6955,20.7631,15938.0
2018-04-12 13:00:00,24.58,24.63,24.58,24.63,18170.0,20.7716,20.8138,20.7716,20.8138,18170.0
2018-04-12 13:05:00,24.63,24.64,24.57,24.58,11028.0,20.8138,20.8223,20.7631,20.7716,11028.0
2018-04-12 13:10:00,24.59,24.59,24.56,24.58,11108.0,20.78,20.78,20.7547,20.7716,11108.0
2018-04-12 13:15:00,24.58,24.59,24.47,24.49,53534.0,20.7716,20.78,20.6786,20.6955,53534.0
2018-04-12 13:20:00,24.5,24.5,24.46,24.49,39982.0,20.704,20.704,20.6702,20.6955,39982.0
2018-04-12 13:25:00,24.5,24.51,24.49,24.5,31044.0,20.704,20.7124,20.6955,20.704,31044.0
2018-04-12 13:30:00,24.5,24.52,24.46,24.46,39950.0,20.704,20.7209,20.6702,20.6702,39950.0
2018-04-12 13:35:00,24.47,24.48,24.42,24.42,33814.0,20.6786,20.6871,20.6364,20.6364,33814.0
2018-04-12 13:40:00,24.43,24.47,24.41,24.46,43458.0,20.6448,20.6786,20.6279,20.6702,43458.0
2018-04-12 13:45:00,24.46,24.47,24.43,24.46,21810.0,20.6702,20.6786,20.6448,20.6702,21810.0
2018-04-12 13:50:00,24.45,24.46,24.39,24.39,12418.0,20.6617,20.6702,20.611,20.611,12418.0
2018-04-12 13:55:00,24.4,24.4,24.32,24.34,34628.0,20.6195,20.6195,20.5518,20.5688,34628.0
2018-04-12 14:00:00,24.34,24.36,24.34,24.35,20808.0,20.5688,20.5857,20.5688,20.5772,20808.0
2018-04-12 14:05:00,24.35,24.39,24.34,24.36,24924.0,20.5772,20.611,20.5688,20.5857,24924.0
2018-04-12 14:10:00,24.36,24.37,24.35,24.36,23620.0,20.5857,20.5941,20.5772,20.5857,23620.0
2018-04-12 14:15:00,24.36,24.4,24.36,24.39,12044.0,20.5857,20.6195,20.5857,20.611,12044.0
2018-04-12 14:20:00,24.39,24.41,24.37,24.38,30886.0,20.611,20.6279,20.5941,20.6026,30886.0
2018-04-12 14:25:00,24.38,24.39,24.36,24.39,16294.0,20.6026,20.611,20.5857,20.611,16294.0
2018-04-12 14:30:00,24.39,24.4,24.36,24.38,16200.0,20.611,20.6195,20.5857,20.6026,16200.0
2018-04-12 14:35:00,24.38,24.41,24.38,24.41,37444.0,20.6026,20.6279,20.6026,20.6279,37444.0
2018-04-12 14:40:00,24.41,24.43,24.4,24.43,20008.0,20.6279,20.6448,20.6195,20.6448,20008.0
2018-04-12 14:45:00,24.43,24.44,24.4,24.4,24144.0,20.6448,20.6533,20.6195,20.6195,24144.0
2018-04-12 14:50:00,24.4,24.43,24.4,24.42,20622.0,20.6195,20.6448,20.6195,20.6364,20622.0
2018-04-12 14:55:00,24.42,24.43,24.41,24.43,28658.0,20.6364,20.6448,20.6279,20.6448,28658.0
2018-04-12 15:00:00,24.43,24.43,24.38,24.38,41956.0,20.6448,20.6448,20.6026,20.6026,41956.0
2018-04-12 15:05:00,24.38,24.39,24.36,24.38,44882.0,20.6026,20.611,20.5857,20.6026,44882.0
2018-04-12 15:10:00,24.38,24.39,24.37,24.39,24122.0,20.6026,20.611,20.5941,20.611,24122.0
2018-04-12 15:15:00,24.39,24.4,24.36,24.36,37364.0,20.611,20.6195,20.5857,20.5857,37364.0
2018-04-12 15:20:00,24.36,24.42,24.36,24.42,46852.0,20.5857,20.6364,20.5857,20.6364,46852.0
2018-04-12 15:25:00,24.42,24.43,24.39,24.4,32192.0,20.6364,20.6448,20.611,20.6195,32192.0
2018-04-12 15:30:00,24.39,24.47,24.39,24.46,78464.0,20.611,20.6786,20.611,20.6702,78464.0
2018-04-12 15:35:00,24.47,24.49,24.44,24.48,98782.0,20.6786,20.6955,20.6533,20.6871,98782.0
2018-04-12 15:40:00,24.48,24.48,24.43,24.46,83446.0,20.6871,20.6871,20.6448,20.6702,83446.0
2018-04-12 15:45:00,24.46,24.47,24.41,24.43,111730.0,20.6702,20.6786,20.6279,20.6448,111730.0
2018-04-12 15:50:00,24.43,24.45,24.42,24.43,131286.0,20.6448,20.6617,20.6364,20.6448,131286.0
2018-04-12 15:55:00,24.43,24.43,24.41,24.43,229694.0,20.6448,20.6448,20.6279,20.6448,229694.0
2018-04-13 09:30:00,24.57,24.63,24.5,24.5,29470.0,20.7631,20.8138,20.704,20.704,29470.0
2018-04-13 09:35:00,24.48,24.55,24.45,24.55,8386.0,20.6871,20.7462,20.6617,20.7462,8386.0
2018-04-13 09:40:00,24.55,24.55,24.41,24.43,28660.0,20.7462,20.7462,20.6279,20.6448,28660.0
2018-04-13 09:45:00,24.4,24.43,24.38,24.39,18892.0,20.6195,20.6448,20.6026,20.611,18892.0
2018-04-13 09:50:00,24.36,24.36,24.29,24.29,43286.0,20.5857,20.5857,20.5265,20.5265,43286.0
2018-04-13 09:55:00,24.3,24.35,24.28,24.28,14050.0,20.5349,20.5772,20.518,20.518,14050.0
2018-04-13 10:00:00,24.29,24.29,24.24,24.28,13580.0,20.5265,20.5265,20.4842,20.518,13580.0
2018-04-13 10:05:00,24.3,24.35,24.29,24.31,13206.0,20.5349,20.5772,20.5265,20.5434,13206.0
2018-04-13 10:10:00,24.31,24.31,24.21,24.21,29790.0,20.5434,20.5434,20.4589,20.4589,29790.0
2018-04-13 10:15:00,24.21,24.21,24.16,24.18,21708.0,20.4589,20.4589,20.4166,20.4335,21708.0
2018-04-13 10:20:00,24.18,24.21,24.17,24.18,23740.0,20.4335,20.4589,20.4251,20.4335,23740.0
2018-04-13 10:25:00,24.17,24.18,24.06,24.1,47662.0,20.4251,20.4335,20.3321,20.3659,47662.0
2018-04-13 10:30:00,24.11,24.18,24.1,24.18,18490.0,20.3744,20.4335,20.3659,20.4335,18490.0
2018-04-13 10:35:00,24.21,24.23,24.14,24.17,16822.0,20.4589,20.4758,20.3997,20.4251,16822.0
2018-04-13 10:40:00,24.17,24.19,24.13,24.18,10600.0,20.4251,20.442,20.3913,20.4335,10600.0
2018-04-13 10:45:00,24.18,24.21,24.15,24.18,19458.0,20.4335,20.4589,20.4082,20.4335,19458.0
2018-04-13 10:50:00,24.18,24.18,24.11,24.11,8578.0,20.4335,20.4335,20.3744,20.3744,8578.0
2018-04-13 10:55:00,24.11,24.13,24.09,24.1,29886.0,20.3744,20.3913,20.3575,20.3659,29886.0
2018-04-13 11:00:00,24.09,24.11,24.08,24.1,9750.0,20.3575,20.3744,20.349,20.3659,9750.0
2018-04-13 11:05:00,24.1,24.1,24.04,24.04,30488.0,20.3659,20.3659,20.3152,20.3152,30488.0
2018-04-13 11:10:00,24.03,24.11,24.02,24.07,48254.0,20.3068,20.3744,20.2983,20.3406,48254.0
2018-04-13 11:15:00,24.06,24.06,24.02,24.04,24140.0,20.3321,20.3321,20.2983,20.3152,24140.0
2018-04-13 11:20:00,24.04,24.09,24.04,24.08,18160.0,20.3152,20.3575,20.3152,20.349,18160.0
2018-04-13 11:25:00,24.08,24.08,24.05,24.06,13730.0,20.349,20.349,20.3237,20.3321,13730.0
2018-04-13 11:30:00,24.07,24.08,24.05,24.08,24876.0,20.3406,20.349,20.3237,20.349,24876.0
2018-04-13 11:35:00,24.08,24.08,24.02,24.04,22910.0,20.349,20.349,20.2983,20.3152,22910.0
2018-04-13 11:40:00,24.05,24.09,24.04,24.08,17476.0,20.3237,20.3575,20.3152,20.349,17476.0
2018-04-13 11:45:00,24.08,24.08,24.06,24.08,17240.0,20.349,20.349,20.3321,20.349,17240.0
2018-04-13 11:50:00,24.07,24.08,24.06,24.08,15180.0,20.3406,20.349,20.3321,20.349,15180.0
2018-04-13 11:55:00,24.08,24.12,24.08,24.11,49000.0,20.349,20.3828,20.349,20.3744,49000.0
2018-04-13 12:00:00,24.1,24.11,24.08,24.1,40096.0,20.3659,20.3744,20.349,20.3659,40096.0
2018-04-13 12:05:00,24.1,24.1,24.03,24.04,28492.0,20.3659,20.3659,20.3068,20.3152,28492.0
2018-04-13 12:10:00,24.04,24.08,24.04,24.07,25802.0,20.3152,20.349,20.3152,20.3406,25802.0
2018-04-13 12:15:00,24.07,24.07,24.03,24.03,5756.0,20.3406,20.3406,20.3068,20.3068,5756.0
2018-04-13 12:20:00,24.04,24.06,24.0,24.0,90440.0,20.3152,20.3321,20.2814,20.2814,90440.0
2018-04-13 12:25:00,24.0,24.02,23.99,23.99,44612.0,20.2814,20.2983,20.273,20.273,44612.0
2018-04-13 12:30:00,24.0,24.0,23.98,23.98,11004.0,20.2814,20.2814,20.2645,20.2645,11004.0
2018-04-13 12:35:00,23.98,24.02,23.98,24.0,83298.0,20.2645,20.2983,20.2645,20.2814,83298.0
2018-04-13 12:40:00,24.02,24.09,24.02,24.07,23926.0,20.2983,20.3575,20.2983,20.3406,23926.0
2018-04-13 12:45:00,24.07,24.08,24.04,24.06,11832.0,20.3406,20.349,20.3152,20.3321,11832.0
2018-04-13 12:50:00,24.06,24.09,24.06,24.06,7272.0,20.3321,20.3575,20.3321,20.3321,7272.0
2018-04-13 12:55:00,24.05,24.08,24.04,24.06,10498.0,20.3237,20.349,20.3152,20.3321,10498.0
2018-04-13 13:00:00,24.07,24.07,24.04,24.04,3078.0,20.3406,20.3406,20.3152,20.3152,3078.0
2018-04-13 13:05:00,24.05,24.07,24.05,24.06,9778.0,20.3237,20.3406,20.3237,20.3321,9778.0
2018-04-13 13:10:00,24.06,24.06,24.04,24.04,9844.0,20.3321,20.3321,20.3152,20.3152,9844.0
2018-04-13 13:15:00,24.04,24.05,24.01,24.01,16220.0,20.3152,20.3237,20.2899,20.2899,16220.0
2018-04-13 13:20:00,24.01,24.05,24.01,24.04,7008.0,20.2899,20.3237,20.2899,20.3152,7008.0
2018-04-13 13:25:00,24.05,24.08,24.04,24.08,7678.0,20.3237,20.349,20.3152,20.349,7678.0
2018-04-13 13:30:00,24.08,24.08,24.05,24.05,17874.0,20.349,20.349,20.3237,20.3237,17874.0
2018-04-13 13:35:00,24.04,24.06,24.04,24.05,8220.0,20.3152,20.3321,20.3152,20.3237,8220.0
2018-04-13 13:40:00,24.04,24.05,24.03,24.04,14854.0,20.3152,20.3237,20.3068,20.3152,14854.0
2018-04-13 13:45:00,24.04,24.05,24.01,24.01,9876.0,20.3152,20.3237,20.2899,20.2899,9876.0
2018-04-13 13:50:00,24.02,24.04,24.01,24.04,8538.0,20.2983,20.3152,20.2899,20.3152,8538.0
2018-04-13 13:55:00,24.04,24.04,24.03,24.03,11684.0,20.3152,20.3152,20.3068,20.3068,11684.0
2018-04-13 14:00:00,24.03,24.05,24.03,24.05,23718.0,20.3068,20.3237,20.3068,20.3237,23718.0
2018-04-13 14:05:00,24.05,24.06,24.04,24.05,12756.0,20.3237,20.3321,20.3152,20.3237,12756.0
2018-04-13 14:10:00,24.05,24.05,24.04,24.05,9180.0,20.3237,20.3237,20.3152,20.3237,9180.0
2018-04-13 14:15:00,24.05,24.06,24.04,24.05,32604.0,20.3237,20.3321,20.3152,20.3237,32604.0
2018-04-13 14:20:00,24.04,24.05,24.03,24.04,27846.0,20.3152,20.3237,20.3068,20.3152,27846.0
2018-04-13 14:25:00,24.05,24.05,24.03,24.04,16236.0,20.3237,20.3237,20.3068,20.3152,16236.0
2018-04-13 14:30:00,24.04,24.05,24.03,24.05,55420.0,20.3152,20.3237,20.3068,20.3237,55420.0
2018-04-13 14:35:00,24.05,24.05,24.02,24.02,36624.0,20.3237,20.3237,20.2983,20.2983,36624.0
2018-04-13 14:40:00,24.02,24.02,24.0,24.01,24562.0,20.2983,20.2983,20.2814,20.2899,24562.0
2018-04-13 14:45:00,24.02,24.04,24.01,24.03,21270.0,20.2983,20.3152,20.2899,20.3068,21270.0
2018-04-13 14:50:00,24.03,24.05,24.02,24.05,32744.0,20.3068,20.3237,20.2983,20.3237,32744.0
2018-04-13 14:55:00,24.04,24.05,24.04,24.04,26238.0,20.3152,20.3237,20.3152,20.3152,26238.0
2018-04-13 15:00:00,24.04,24.05,24.04,24.05,31640.0,20.3152,20.3237,20.3152,20.3237,31640.0
2018-04-13 15:05:00,24.04,24.05,24.04,24.05,54504.0,20.3152,20.3237,20.3152,20.3237,54504.0
2018-04-13 15:10:00,24.05,24.05,24.04,24.04,87216.0,20.3237,20.3237,20.3152,20.3152,87216.0
2018-04-13 15:15:00,24.04,24.04,23.98,23.98,59548.0,20.3152,20.3152,20.2645,20.2645,59548.0
2018-04-13 15:20:00,23.98,24.01,23.98,24.01,31486.0,20.2645,20.2899,20.2645,20.2899,31486.0
2018-04-13 15:25:00,24.01,24.03,24.01,24.03,18478.0,20.2899,20.3068,20.2899,20.3068,18478.0
2018-04-13 15:30:00,24.03,24.05,24.0,24.01,56788.0,20.3068,20.3237,20.2814,20.2899,56788.0
2018-04-13 15:35:00,24.0,24.03,23.99,24.03,30176.0,20.2814,20.3068,20.273,20.3068,30176.0
2018-04-13 15:40:00,24.03,24.05,24.01,24.02,56212.0,20.3068,20.3237,20.2899,20.2983,56212.0
2018-04-13 15:45:00,24.02,24.03,24.0,24.02,51408.0,20.2983,20.3068,20.2814,20.2983,51408.0
2018-04-13 15:50:00,24.03,24.03,24.02,24.02,187642.0,20.3068,20.3068,20.2983,20.2983,187642.0
2018-04-13 15:55:00,24.03,24.04,24.0,24.03,343630.0,20.3068,20.3152,20.2814,20.3068,343630.0
2018-04-16 09:30:00,24.05,24.12,23.89,23.89,77608.0,20.3237,20.3828,20.1885,20.1885,77608.0
2018-04-16 09:35:00,23.89,24.1,23.89,24.1,250850.0,20.1885,20.3659,20.1885,20.3659,250850.0
2018-04-16 09:40:00,24.08,24.08,23.93,24.0,95552.0,20.349,20.349,20.2223,20.2814,95552.0
2018-04-16 09:45:00,24.0,24.0,23.9,23.9,159904.0,20.2814,20.2814,20.1969,20.1969,159904.0
2018-04-16 09:50:00,23.9,23.9,23.75,23.78,69594.0,20.1969,20.1969,20.0702,20.0955,69594.0
2018-04-16 09:55:00,23.77,23.9,23.71,23.9,79066.0,20.0871,20.1969,20.0364,20.1969,79066.0
2018-04-16 10:00:00,23.9,24.05,23.89,24.05,129388.0,20.1969,20.3237,20.1885,20.3237,129388.0
2018-04-16 10:05:00,24.05,24.08,23.99,24.07,229130.0,20.3237,20.349,20.273,20.3406,229130.0
2018-04-16 10:10:00,24.08,24.11,24.07,24.09,96012.0,20.349,20.3744,20.3406,20.3575,96012.0
2018-04-16 10:15:00,24.09,24.14,24.08,24.1,135436.0,20.3575,20.3997,20.349,20.3659,135436.0
2018-04-16 10:20:00,24.1,24.2,24.1,24.18,104338.0,20.3659,20.4504,20.3659,20.4335,104338.0
2018-04-16 10:25:00,24.18,24.23,24.17,24.2,42878.0,20.4335,20.4758,20.4251,20.4504,42878.0
2018-04-16 10:30:00,24.19,24.23,24.1,24.23,78242.0,20.442,20.4758,20.3659,20.4758,78242.0
2018-04-16 10:35:00,24.22,24.23,24.16,24.16,34176.0,20.4673,20.4758,20.4166,20.4166,34176.0
2018-04-16 10:40:00,24.15,24.22,24.15,24.22,20994.0,20.4082,20.4673,20.4082,20.4673,20994.0
2018-04-16 10:45:00,24.22,24.25,24.22,24.22,53746.0,20.4673,20.4927,20.4673,20.4673,53746.0
2018-04-16 10:50:00,24.22,24.23,24.17,24.22,157070.0,20.4673,20.4758,20.4251,20.4673,157070.0
2018-04-16 10:55:00,24.22,24.23,24.18,24.19,59540.0,20.4673,20.4758,20.4335,20.442,59540.0
2018-04-16 11:00:00,24.19,24.22,24.18,24.18,58064.0,20.442,20.4673,20.4335,20.4335,58064.0
2018-04-16 11:05:00,24.18,24.21,24.18,24.2,24664.0,20.4335,20.4589,20.4335,20.4504,24664.0
2018-04-16 11:10:00,24.2,24.2,24.16,24.2,45834.0,20.4504,20.4504,20.4166,20.4504,45834.0
2018-04-16 11:15:00,24.18,24.21,24.18,24.2,46414.0,20.4335,20.4589,20.4335,20.4504,46414.0
2018-04-16 11:20:00,24.2,24.21,24.17,24.2,48416.0,20.4504,20.4589,20.4251,20.4504,48416.0
2018-04-16 11:25:00,24.2,24.21,24.14,24.14,39928.0,20.4504,20.4589,20.3997,20.3997,39928.0
2018-04-16 11:30:00,24.14,24.18,24.12,24.15,25818.0,20.3997,20.4335,20.3828,20.4082,25818.0
2018-04-16 11:35:00,24.14,24.23,24.08,24.23,178838.0,20.3997,20.4758,20.349,20.4758,178838.0
2018-04-16 11:40:00,24.22,24.23,24.19,24.21,46758.0,20.4673,20.4758,20.442,20.4589,46758.0
2018-04-16 11:45:00,24.21,24.24,24.21,24.24,50892.0,20.4589,20.4842,20.4589,20.4842,50892.0
2018-04-16 11:50:00,24.25,24.25,24.19,24.19,44532.0,20.4927,20.4927,20.442,20.442,44532.0
2018-04-16 11:55:00,24.2,24.25,24.2,24.23,30914.0,20.4504,20.4927,20.4504,20.4758,30914.0
2018-04-16 12:00:00,24.24,24.3,24.24,24.28,34000.0,20.4842,20.5349,20.4842,20.518,34000.0
2018-04-16 12:05:00,24.28,24.28,24.22,24.23,25450.0,20.518,20.518,20.4673,20.4758,25450.0
2018-04-16 12:10:00,24.24,24.25,24.23,24.25,27046.0,20.4842,20.4927,20.4758,20.4927,27046.0
2018-04-16 12:15:00,24.25,24.25,24.24,24.25,15024.0,20.4927,20.4927,20.4842,20.4927,15024.0
2018-04-16 12:20:00,24.25,24.3,24.23,24.3,131146.0,20.4927,20.5349,20.4758,20.5349,131146.0
2018-04-16 12:25:00,24.31,24.39,24.31,24.36,55034.0,20.5434,20.611,20.5434,20.5857,55034.0
2018-04-16 12:30:00,24.36,24.39,24.3,24.3,32304.0,20.5857,20.611,20.5349,20.5349,32304.0
2018-04-16 12:35:00,24.3,24.3,24.24,24.26,25850.0,20.5349,20.5349,20.4842,20.5011,25850.0
2018-04-16 12:40:00,24.27,24.28,24.24,24.27,77000.0,20.5096,20.518,20.4842,20.5096,77000.0
2018-04-16 12:45:00,24.25,24.29,24.25,24.27,40224.0,20.4927,20.5265,20.4927,20.5096,40224.0
2018-04-16 12:50:00,24.27,24.33,24.27,24.32,31534.0,20.5096,20.5603,20.5096,20.5518,31534.0
2018-04-16 12:55:00,24.32,24.32,24.27,24.27,18750.0,20.5518,20.5518,20.5096,20.5096,18750.0
2018-04-16 13:00:00,24.27,24.32,24.26,24.29,13310.0,20.5096,20.5518,20.5011,20.5265,13310.0
2018-04-16 13:05:00,24.3,24.31,24.27,24.29,48000.0,20.5349,20.5434,20.5096,20.5265,48000.0
2018-04-16 13:10:00,24.32,24.38,24.32,24.36,53394.0,20.5518,20.6026,20.5518,20.5857,53394.0
2018-04-16 13:15:00,24.36,24.4,24.34,24.36,37106.0,20.5857,20.6195,20.5688,20.5857,37106.0
2018-04-16 13:20:00,24.38,24.39,24.34,24.35,19750.0,20.6026,20.611,20.5688,20.5772,19750.0
2018-04-16 13:25:00,24.35,24.35,24.33,24.33,16088.0,20.5772,20.5772,20.5603,20.5603,16088.0
2018-04-16 13:30:00,24.33,24.35,24.3,24.34,209164.0,20.5603,20.5772,20.5349,20.5688,209164.0
2018-04-16 13:35:00,24.34,24.35,24.32,24.33,25314.0,20.5688,20.5772,20.5518,20.5603,25314.0
2018-04-16 13:40:00,24.33,24.35,24.3,24.32,20804.0,20.5603,20.5772,20.5349,20.5518,20804.0
2018-04-16 13:45:00,24.33,24.37,24.32,24.32,19600.0,20.5603,20.5941,20.5518,20.5518,19600.0
2018-04-16 13:50:00,24.32,24.32,24.25,24.27,20206.0,20.5518,20.5518,20.4927,20.5096,20206.0
2018-04-16 13:55:00,24.28,24.3,24.25,24.27,86404.0,20.518,20.5349,20.4927,20.5096,86404.0
2018-04-16 14:00:00,24.27,24.3,24.25,24.25,25046.0,20.5096,20.5349,20.4927,20.4927,25046.0
2018-04-16 14:05:00,24.27,24.28,24.25,24.25,16512.0,20.5096,20.518,20.4927,20.4927,16512.0
2018-04-16 14:10:00,24.25,24.25,24.14,24.2,60680.0,20.4927,20.4927,20.3997,20.4504,60680.0
2018-04-16 14:15:00,24.2,24.3,24.2,24.28,58004.0,20.4504,20.5349,20.4504,20.518,58004.0
2018-04-16 14:20:00,24.29,24.3,24.25,24.25,13304.0,20.5265,20.5349,20.4927,20.4927,13304.0
2018-04-16 14:25:00,24.25,24.29,24.2,24.28,52284.0,20.4927,20.5265,20.4504,20.518,52284.0
2018-04-16 14:30:00,24.28,24.3,24.26,24.28,29540.0,20.518,20.5349,20.5011,20.518,29540.0
2018-04-16 14:35:00,24.32,24.32,24.25,24.25,20604.0,20.5518,20.5518,20.4927,20.4927,20604.0
2018-04-16 14:40:00,24.25,24.26,24.24,24.25,14570.0,20.4927,20.5011,20.4842,20.4927,14570.0
2018-04-16 14:45:00,24.25,24.27,24.24,24.24,30080.0,20.4927,20.5096,20.4842,20.4842,30080.0
2018-04-16 14:50:00,24.25,24.27,24.18,24.18,85632.0,20.4927,20.5096,20.4335,20.4335,85632.0
2018-04-16 14:55:00,24.18,24.23,24.16,24.21,26610.0,20.4335,20.4758,20.4166,20.4589,26610.0
2018-04-16 15:00:00,24.22,24.23,24.18,24.2,22200.0,20.4673,20.4758,20.4335,20.4504,22200.0
2018-04-16 15:05:00,24.21,24.22,24.13,24.14,27748.0,20.4589,20.4673,20.3913,20.3997,27748.0
2018-04-16 15:10:00,24.14,24.2,24.14,24.18,26136.0,20.3997,20.4504,20.3997,20.4335,26136.0
2018-04-16 15:15:00,24.18,24.2,24.17,24.18,77434.0,20.4335,20.4504,20.4251,20.4335,77434.0
2018-04-16 15:20:00,24.18,24.18,24.1,24.12,41452.0,20.4335,20.4335,20.3659,20.3828,41452.0
2018-04-16 15:25:00,24.13,24.17,24.13,24.16,27082.0,20.3913,20.4251,20.3913,20.4166,27082.0
2018-04-16 15:30:00,24.16,24.19,24.15,24.18,25434.0,20.4166,20.442,20.4082,20.4335,25434.0
2018-04-16 15:35:00,24.18,24.18,24.13,24.15,24674.0,20.4335,20.4335,20.3913,20.4082,24674.0
2018-04-16 15:40:00,24.15,24.2,24.14,24.2,44066.0,20.4082,20.4504,20.3997,20.4504,44066.0
2018-04-16 15:45:00,24.19,24.19,24.15,24.17,48256.0,20.442,20.442,20.4082,20.4251,48256.0
2018-04-16 15:50:00,24.17,24.18,24.16,24.16,63810.0,20.4251,20.4335,20.4166,20.4166,63810.0
2018-04-16 15:55:00,24.16,24.22,24.16,24.21,215176.0,20.4166,20.4673,20.4166,20.4589,215176.0
2018-04-17 09:30:00,24.36,24.36,24.26,24.28,54242.0,20.5857,20.5857,20.5011,20.518,54242.0
2018-04-17 09:35:00,24.28,24.36,24.25,24.35,31964.0,20.518,20.5857,20.4927,20.5772,31964.0
2018-04-17 09:40:00,24.34,24.38,24.32,24.34,14828.0,20.5688,20.6026,20.5518,20.5688,14828.0
2018-04-17 09:45:00,24.36,24.43,24.31,24.43,46198.0,20.5857,20.6448,20.5434,20.6448,46198.0
2018-04-17 09:50:00,24.43,24.43,24.36,24.37,24092.0,20.6448,20.6448,20.5857,20.5941,24092.0
2018-04-17 09:55:00,24.39,24.41,24.37,24.4,17118.0,20.611,20.6279,20.5941,20.6195,17118.0
2018-04-17 10:00:00,24.4,24.44,24.39,24.42,16058.0,20.6195,20.6533,20.611,20.6364,16058.0
2018-04-17 10:05:00,24.42,24.45,24.36,24.42,21684.0,20.6364,20.6617,20.5857,20.6364,21684.0
2018-04-17 10:10:00,24.43,24.43,24.34,24.36,27070.0,20.6448,20.6448,20.5688,20.5857,27070.0
2018-04-17 10:15:00,24.35,24.4,24.34,24.4,21782.0,20.5772,20.6195,20.5688,20.6195,21782.0
2018-04-17 10:20:00,24.39,24.48,24.39,24.46,28138.0,20.611,20.6871,20.611,20.6702,28138.0
2018-04-17 10:25:00,24.45,24.47,24.4,24.43,19278.0,20.6617,20.6786,20.6195,20.6448,19278.0
2018-04-17 10:30:00,24.42,24.5,24.42,24.48,23182.0,20.6364,20.704,20.6364,20.6871,23182.0
2018-04-17 10:35:00,24.48,24.49,24.43,24.47,15992.0,20.6871,20.6955,20.6448,20.6786,15992.0
2018-04-17 10:40:00,24.48,24.5,24.47,24.48,12242.0,20.6871,20.704,20.6786,20.6871,12242.0
2018-04-17 10:45:00,24.48,24.49,24.43,24.43,20600.0,20.6871,20.6955,20.6448,20.6448,20600.0
2018-04-17 10:50:00,24.42,24.42,24.38,24.39,19980.0,20.6364,20.6364,20.6026,20.611,19980.0
2018-04-17 10:55:00,24.39,24.45,24.38,24.42,25328.0,20.611,20.6617,20.6026,20.6364,25328.0
2018-04-17 11:00:00,24.45,24.49,24.44,24.48,27196.0,20.6617,20.6955,20.6533,20.6871,27196.0
2018-04-17 11:05:00,24.48,24.48,24.45,24.45,11700.0,20.6871,20.6871,20.6617,20.6617,11700.0
2018-04-17 11:10:00,24.46,24.46,24.41,24.43,20680.0,20.6702,20.6702,20.6279,20.6448,20680.0
2018-04-17 11:15:00,24.43,24.45,24.43,24.43,7616.0,20.6448,20.6617,20.6448,20.6448,7616.0
2018-04-17 11:20:00,24.43,24.46,24.42,24.42,20900.0,20.6448,20.6702,20.6364,20.6364,20900.0
2018-04-17 11:25:00,24.42,24.45,24.39,24.45,22342.0,20.6364,20.6617,20.611,20.6617,22342.0
2018-04-17 11:30:00,24.45,24.45,24.39,24.43,25512.0,20.6617,20.6617,20.611,20.6448,25512.0
2018-04-17 11:35:00,24.44,24.45,24.41,24.41,12672.0,20.6533,20.6617,20.6279,20.6279,12672.0
2018-04-17 11:40:00,24.41,24.41,24.34,24.36,16476.0,20.6279,20.6279,20.5688,20.5857,16476.0
2018-04-17 11:45:00,24.36,24.44,24.36,24.42,28946.0,20.5857,20.6533,20.5857,20.6364,28946.0
2018-04-17 11:50:00,24.41,24.42,24.35,24.39,24162.0,20.6279,20.6364,20.5772,20.611,24162.0
2018-04-17 11:55:00,24.38,24.39,24.32,24.34,37414.0,20.6026,20.611,20.5518,20.5688,37414.0
2018-04-17 12:00:00,24.35,24.41,24.35,24.38,31468.0,20.5772,20.6279,20.5772,20.6026,31468.0
2018-04-17 12:05:00,24.38,24.38,24.33,24.33,18558.0,20.6026,20.6026,20.5603,20.5603,18558.0
2018-04-17 12:10:00,24.33,24.38,24.33,24.35,49810.0,20.5603,20.6026,20.5603,20.5772,49810.0
2018-04-17 12:15:00,24.34,24.35,24.29,24.31,25212.0,20.5688,20.5772,20.5265,20.5434,25212.0
2018-04-17 12:20:00,24.3,24.32,24.29,24.32,17830.0,20.5349,20.5518,20.5265,20.5518,17830.0
2018-04-17 12:25:00,24.33,24.36,24.3,24.32,55138.0,20.5603,20.5857,20.5349,20.5518,55138.0
2018-04-17 12:30:00,24.33,24.36,24.3,24.32,68144.0,20.5603,20.5857,20.5349,20.5518,68144.0
2018-04-17 12:35:00,24.32,24.34,24.31,24.33,20200.0,20.5518,20.5688,20.5434,20.5603,20200.0
2018-04-17 12:40:00,24.33,24.37,24.31,24.32,51040.0,20.5603,20.5941,20.5434,20.5518,51040.0
2018-04-17 12:45:00,24.31,24.31,24.25,24.25,17800.0,20.5434,20.5434,20.4927,20.4927,17800.0
2018-04-17 12:50:00,24.24,24.31,24.24,24.3,50008.0,20.4842,20.5434,20.4842,20.5349,50008.0
2018-04-17 12:55:00,24.29,24.29,24.27,24.28,18262.0,20.5265,20.5265,20.5096,20.518,18262.0
2018-04-17 13:00:00,24.28,24.31,24.26,24.3,10226.0,20.518,20.5434,20.5011,20.5349,10226.0
2018-04-17 13:05:00,24.3,24.3,24.27,24.27,14288.0,20.5349,20.5349,20.5096,20.5096,14288.0
2018-04-17 13:10:00,24.25,24.25,24.23,24.25,25590.0,20.4927,20.4927,20.4758,20.4927,25590.0
2018-04-17 13:15:00,24.25,24.25,24.21,24.24,56232.0,20.4927,20.4927,20.4589,20.4842,56232.0
2018-04-17 13:20:00,24.25,24.29,24.23,24.29,57672.0,20.4927,20.5265,20.4758,20.5265,57672.0
2018-04-17 13:25:00,24.27,24.3,24.2,24.22,184524.0,20.5096,20.5349,20.4504,20.4673,184524.0
2018-04-17 13:30:00,24.23,24.25,24.18,24.21,60378.0,20.4758,20.4927,20.4335,20.4589,60378.0
2018-04-17 13:35:00,24.21,24.25,24.2,24.25,32374.0,20.4589,20.4927,20.4504,20.4927,32374.0
2018-04-17 13:40:00,24.25,24.25,24.22,24.25,52860.0,20.4927,20.4927,20.4673,20.4927,52860.0
2018-04-17 13:45:00,24.25,24.28,24.25,24.27,11714.0,20.4927,20.518,20.4927,20.5096,11714.0
2018-04-17 13:50:00,24.27,24.29,24.2,24.21,137076.0,20.5096,20.5265,20.4504,20.4589,137076.0
2018-04-17 13:55:00,24.21,24.25,24.21,24.24,20226.0,20.4589,20.4927,20.4589,20.4842,20226.0
2018-04-17 14:00:00,24.24,24.27,24.24,24.27,64610.0,20.4842,20.5096,20.4842,20.5096,64610.0
2018-04-17 14:05:00,24.27,24.34,24.25,24.33,111016.0,20.5096,20.5688,20.4927,20.5603,111016.0
2018-04-17 14:10:00,24.33,24.34,24.33,24.33,29312.0,20.5603,20.5688,20.5603,20.5603,29312.0
2018-04-17 14:15:00,24.33,24.34,24.33,24.34,11190.0,20.5603,20.5688,20.5603,20.5688,11190.0
2018-04-17 14:20:00,24.33,24.36,24.33,24.35,47652.0,20.5603,20.5857,20.5603,20.5772,47652.0
2018-04-17 14:25:00,24.35,24.39,24.35,24.39,105628.0,20.5772,20.611,20.5772,20.611,105628.0
2018-04-17 14:30:00,24.4,24.42,24.35,24.35,178032.0,20.6195,20.6364,20.5772,20.5772,178032.0
2018-04-17 14:35:00,24.33,24.39,24.33,24.39,24284.0,20.5603,20.611,20.5603,20.611,24284.0
2018-04-17 14:40:00,24.39,24.42,24.38,24.41,8316.0,20.611,20.6364,20.6026,20.6279,8316.0
2018-04-17 14:45:00,24.42,24.42,24.39,24.39,22408.0,20.6364,20.6364,20.611,20.611,22408.0
2018-04-17 14:50:00,24.39,24.39,24.32,24.32,42212.0,20.611,20.611,20.5518,20.5518,42212.0
2018-04-17 14:55:00,24.32,24.34,24.28,24.31,37506.0,20.5518,20.5688,20.518,20.5434,37506.0
2018-04-17 15:00:00,24.29,24.33,24.28,24.32,33568.0,20.5265,20.5603,20.518,20.5518,33568.0
2018-04-17 15:05:00,24.33,24.35,24.32,24.35,40976.0,20.5603,20.5772,20.5518,20.5772,40976.0
2018-04-17 15:10:00,24.34,24.36,24.34,24.34,66460.0,20.5688,20.5857,20.5688,20.5688,66460.0
2018-04-17 15:15:00,24.35,24.36,24.34,24.36,20696.0,20.5772,20.5857,20.5688,20.5857,20696.0
2018-04-17 15:20:00,24.36,24.38,24.31,24.34,43036.0,20.5857,20.6026,20.5434,20.5688,43036.0
2018-04-17 15:25:00,24.34,24.35,24.33,24.34,28160.0,20.5688,20.5772,20.5603,20.5688,28160.0
2018-04-17 15:30:00,24.34,24.36,24.33,24.33,52954.0,20.5688,20.5857,20.5603,20.5603,52954.0
2018-04-17 15:35:00,24.33,24.36,24.33,24.35,51012.0,20.5603,20.5857,20.5603,20.5772,51012.0
2018-04-17 15:40:00,24.35,24.36,24.34,24.36,53928.0,20.5772,20.5857,20.5688,20.5857,53928.0
2018-04-17 15:45:00,24.36,24.38,24.35,24.36,128522.0,20.5857,20.6026,20.5772,20.5857,128522.0
2018-04-17 15:50:00,24.36,24.39,24.36,24.39,152618.0,20.5857,20.611,20.5857,20.611,152618.0
2018-04-17 15:55:00,24.39,24.43,24.35,24.39,419142.0,20.611,20.6448,20.5772,20.611,419142.0
2018-04-18 09:30:00,24.47,24.55,24.39,24.47,43970.0,20.6786,20.7462,20.611,20.6786,43970.0
2018-04-18 09:35:00,24.48,24.57,24.48,24.57,31734.0,20.6871,20.7631,20.6871,20.7631,31734.0
2018-04-18 09:40:00,24.57,24.75,24.56,24.72,26698.0,20.7631,20.9152,20.7547,20.8899,26698.0
2018-04-18 09:45:00,24.75,24.9,24.73,24.84,29076.0,20.9152,21.042,20.8983,20.9913,29076.0
2018-04-18 09:50:00,24.86,24.89,24.85,24.89,42624.0,21.0082,21.0335,20.9997,21.0335,42624.0
2018-04-18 09:55:00,24.9,25.04,24.89,24.99,55410.0,21.042,21.1603,21.0335,21.118,55410.0
2018-04-18 10:00:00,25.0,25.05,24.99,25.05,48180.0,21.1265,21.1687,21.118,21.1687,48180.0
2018-04-18 10:05:00,25.04,25.09,24.98,25.0,116260.0,21.1603,21.2025,21.1096,21.1265,116260.0
2018-04-18 10:10:00,25.0,25.01,24.79,24.81,102396.0,21.1265,21.1349,20.949,20.9659,102396.0
2018-04-18 10:15:00,24.81,24.94,24.79,24.93,90810.0,20.9659,21.0758,20.949,21.0673,90810.0
2018-04-18 10:20:00,24.93,25.03,24.93,25.02,71042.0,21.0673,21.1518,21.0673,21.1434,71042.0
2018-04-18 10:25:00,25.0,25.04,24.93,24.97,28772.0,21.1265,21.1603,21.0673,21.1011,28772.0
2018-04-18 10:30:00,24.97,25.0,24.95,24.99,162638.0,21.1011,21.1265,21.0842,21.118,162638.0
2018-04-18 10:35:00,24.99,25.03,24.92,25.02,78370.0,21.118,21.1518,21.0589,21.1434,78370.0
2018-04-18 10:40:00,25.0,25.03,24.99,25.01,83880.0,21.1265,21.1518,21.118,21.1349,83880.0
2018-04-18 10:45:00,25.02,25.02,24.9,24.9,47200.0,21.1434,21.1434,21.042,21.042,47200.0
2018-04-18 10:50:00,24.9,25.01,24.9,25.01,75550.0,21.042,21.1349,21.042,21.1349,75550.0
2018-04-18 10:55:00,25.03,25.04,24.95,24.95,36638.0,21.1518,21.1603,21.0842,21.0842,36638.0
2018-04-18 11:00:00,24.97,25.0,24.97,25.0,24098.0,21.1011,21.1265,21.1011,21.1265,24098.0
2018-04-18 11:05:00,25.0,25.03,25.0,25.01,47712.0,21.1265,21.1518,21.1265,21.1349,47712.0
2018-04-18 11:10:00,25.02,25.03,24.97,24.98,28118.0,21.1434,21.1518,21.1011,21.1096,28118.0
2018-04-18 11:15:00,24.98,25.02,24.98,25.0,64948.0,21.1096,21.1434,21.1096,21.1265,64948.0
2018-04-18 11:20:00,25.0,25.0,24.99,24.99,24910.0,21.1265,21.1265,21.118,21.118,24910.0
2018-04-18 11:25:00,24.99,25.02,24.99,24.99,49120.0,21.118,21.1434,21.118,21.118,49120.0
2018-04-18 11:30:00,24.99,25.01,24.98,25.0,53168.0,21.118,21.1349,21.1096,21.1265,53168.0
2018-04-18 11:35:00,25.01,25.02,24.98,25.0,23790.0,21.1349,21.1434,21.1096,21.1265,23790.0
2018-04-18 11:40:00,25.0,25.0,24.99,25.0,28310.0,21.1265,21.1265,21.118,21.1265,28310.0
2018-04-18 11:45:00,24.99,25.0,24.96,24.96,50782.0,21.118,21.1265,21.0927,21.0927,50782.0
2018-04-18 11:50:00,24.96,24.97,24.95,24.97,27840.0,21.0927,21.1011,21.0842,21.1011,27840.0
2018-04-18 11:55:00,24.98,24.99,24.96,24.99,72594.0,21.1096,21.118,21.0927,21.118,72594.0
2018-04-18 12:00:00,24.99,25.01,24.98,25.0,29602.0,21.118,21.1349,21.1096,21.1265,29602.0
2018-04-18 12:05:00,25.0,25.02,24.97,24.99,28218.0,21.1265,21.1434,21.1011,21.118,28218.0
2018-04-18 12:10:00,25.0,25.0,24.98,24.99,25908.0,21.1265,21.1265,21.1096,21.118,25908.0
2018-04-18 12:15:00,24.98,24.98,24.93,24.94,41400.0,21.1096,21.1096,21.0673,21.0758,41400.0
2018-04-18 12:20:00,24.93,24.94,24.89,24.91,28080.0,21.0673,21.0758,21.0335,21.0504,28080.0
2018-04-18 12:25:00,24.91,24.93,24.91,24.92,18136.0,21.0504,21.0673,21.0504,21.0589,18136.0
2018-04-18 12:30:00,24.91,24.93,24.91,24.92,15600.0,21.0504,21.0673,21.0504,21.0589,15600.0
2018-04-18 12:35:00,24.92,24.93,24.9,24.92,14742.0,21.0589,21.0673,21.042,21.0589,14742.0
2018-04-18 12:40:00,24.92,24.92,24.9,24.91,14600.0,21.0589,21.0589,21.042,21.0504,14600.0
2018-04-18 12:45:00,24.9,24.91,24.88,24.9,21600.0,21.042,21.0504,21.0251,21.042,21600.0
2018-04-18 12:50:00,24.89,24.9,24.84,24.86,24700.0,21.0335,21.042,20.9913,21.0082,24700.0
2018-04-18 12:55:00,24.86,24.91,24.85,24.89,51626.0,21.0082,21.0504,20.9997,21.0335,51626.0
2018-04-18 13:00:00,24.86,24.89,24.86,24.87,27264.0,21.0082,21.0335,21.0082,21.0166,27264.0
2018-04-18 13:05:00,24.89,24.89,24.86,24.86,12424.0,21.0335,21.0335,21.0082,21.0082,12424.0
2018-04-18 13:10:00,24.86,24.86,24.84,24.86,11946.0,21.0082,21.0082,20.9913,21.0082,11946.0
2018-04-18 13:15:00,24.86,24.89,24.84,24.86,18378.0,21.0082,21.0335,20.9913,21.0082,18378.0
2018-04-18 13:20:00,24.87,24.87,24.83,24.84,9600.0,21.0166,21.0166,20.9828,20.9913,9600.0
2018-04-18 13:25:00,24.83,24.86,24.82,24.86,15950.0,20.9828,21.0082,20.9744,21.0082,15950.0
2018-04-18 13:30:00,24.84,24.86,24.84,24.84,7000.0,20.9913,21.0082,20.9913,20.9913,7000.0
2018-04-18 13:35:00,24.84,24.86,24.84,24.86,17024.0,20.9913,21.0082,20.9913,21.0082,17024.0
2018-04-18 13:40:00,24.86,24.86,24.83,24.84,25894.0,21.0082,21.0082,20.9828,20.9913,25894.0
2018-04-18 13:45:00,24.85,24.88,24.85,24.86,16916.0,20.9997,21.0251,20.9997,21.0082,16916.0
2018-04-18 13:50:00,24.86,24.86,24.85,24.85,8344.0,21.0082,21.0082,20.9997,20.9997,8344.0
2018-04-18 13:55:00,24.86,24.88,24.83,24.83,23436.0,21.0082,21.0251,20.9828,20.9828,23436.0
2018-04-18 14:00:00,24.83,24.84,24.8,24.81,36524.0,20.9828,20.9913,20.9575,20.9659,36524.0
2018-04-18 14:05:00,24.82,24.83,24.8,24.81,14200.0,20.9744,20.9828,20.9575,20.9659,14200.0
2018-04-18 14:10:00,24.81,24.82,24.81,24.82,12102.0,20.9659,20.9744,20.9659,20.9744,12102.0
2018-04-18 14:15:00,24.82,24.82,24.8,24.81,34946.0,20.9744,20.9744,20.9575,20.9659,34946.0
2018-04-18 14:20:00,24.81,24.81,24.77,24.77,35074.0,20.9659,20.9659,20.9321,20.9321,35074.0
2018-04-18 14:25:00,24.77,24.81,24.75,24.81,31354.0,20.9321,20.9659,20.9152,20.9659,31354.0
2018-04-18 14:30:00,24.81,24.81,24.77,24.8,38074.0,20.9659,20.9659,20.9321,20.9575,38074.0
2018-04-18 14:35:00,24.8,24.8,24.71,24.71,14262.0,20.9575,20.9575,20.8814,20.8814,14262.0
2018-04-18 14:40:00,24.72,24.73,24.71,24.72,14820.0,20.8899,20.8983,20.8814,20.8899,14820.0
2018-04-18 14:45:00,24.73,24.76,24.73,24.75,54000.0,20.8983,20.9237,20.8983,20.9152,54000.0
2018-04-18 14:50:00,24.75,24.77,24.74,24.77,20210.0,20.9152,20.9321,20.9068,20.9321,20210.0
2018-04-18 14:55:00,24.77,24.77,24.75,24.76,24010.0,20.9321,20.9321,20.9152,20.9237,24010.0
2018-04-18 15:00:00,24.76,24.77,24.74,24.75,63342.0,20.9237,20.9321,20.9068,20.9152,63342.0
2018-04-18 15:05:00,24.75,24.81,24.74,24.77,45022.0,20.9152,20.9659,20.9068,20.9321,45022.0
2018-04-18 15:10:00,24.77,24.82,24.76,24.8,55592.0,20.9321,20.9744,20.9237,20.9575,55592.0
2018-04-18 15:15:00,24.79,24.86,24.79,24.86,22716.0,20.949,21.0082,20.949,21.0082,22716.0
2018-04-18 15:20:00,24.86,24.86,24.84,24.85,27652.0,21.0082,21.0082,20.9913,20.9997,27652.0
2018-04-18 15:25:00,24.84,24.85,24.83,24.85,24618.0,20.9913,20.9997,20.9828,20.9997,24618.0
2018-04-18 15:30:00,24.85,24.86,24.82,24.85,117940.0,20.9997,21.0082,20.9744,20.9997,117940.0
2018-04-18 15:35:00,24.85,24.86,24.83,24.84,44474.0,20.9997,21.0082,20.9828,20.9913,44474.0
2018-04-18 15:40:00,24.85,24.85,24.8,24.81,36718.0,20.9997,20.9997,20.9575,20.9659,36718.0
2018-04-18 15:45:00,24.8,24.83,24.79,24.81,94326.0,20.9575,20.9828,20.949,20.9659,94326.0
2018-04-18 15:50:00,24.8,24.83,24.78,24.8,128186.0,20.9575,20.9828,20.9406,20.9575,128186.0
2018-04-18 15:55:00,24.8,24.82,24.75,24.79,333866.0,20.9575,20.9744,20.9152,20.949,333866.0
2018-04-19 09:30:00,24.65,24.65,24.53,24.6,101722.0,20.8307,20.8307,20.7293,20.7885,101722.0
2018-04-19 09:35:00,24.6,24.77,24.58,24.67,123630.0,20.7885,20.9321,20.7716,20.8476,123630.0
2018-04-19 09:40:00,24.64,24.65,24.5,24.53,24390.0,20.8223,20.8307,20.704,20.7293,24390.0
2018-04-19 09:45:00,24.54,24.55,24.34,24.36,49812.0,20.7378,20.7462,20.5688,20.5857,49812.0
2018-04-19 09:50:00,24.35,24.36,24.25,24.32,87348.0,20.5772,20.5857,20.4927,20.5518,87348.0
2018-04-19 09:55:00,24.34,24.46,24.33,24.45,42532.0,20.5688,20.6702,20.5603,20.6617,42532.0
2018-04-19 10:00:00,24.45,24.5,24.42,24.43,35650.0,20.6617,20.704,20.6364,20.6448,35650.0
2018-04-19 10:05:00,24.42,24.48,24.36,24.4,71316.0,20.6364,20.6871,20.5857,20.6195,71316.0
2018-04-19 10:10:00,24.4,24.42,24.36,24.42,44600.0,20.6195,20.6364,20.5857,20.6364,44600.0
2018-04-19 10:15:00,24.44,24.51,24.44,24.5,31692.0,20.6533,20.7124,20.6533,20.704,31692.0
2018-04-19 10:20:00,24.5,24.53,24.45,24.5,46360.0,20.704,20.7293,20.6617,20.704,46360.0
2018-04-19 10:25:00,24.5,24.5,24.45,24.47,14452.0,20.704,20.704,20.6617,20.6786,14452.0
2018-04-19 10:30:00,24.48,24.59,24.45,24.59,73834.0,20.6871,20.78,20.6617,20.78,73834.0
2018-04-19 10:35:00,24.57,24.58,24.49,24.5,22062.0,20.7631,20.7716,20.6955,20.704,22062.0
2018-04-19 10:40:00,24.5,24.5,24.46,24.47,14222.0,20.704,20.704,20.6702,20.6786,14222.0
2018-04-19 10:45:00,24.46,24.47,24.38,24.42,19830.0,20.6702,20.6786,20.6026,20.6364,19830.0
2018-04-19 10:50:00,24.43,24.46,24.4,24.41,29858.0,20.6448,20.6702,20.6195,20.6279,29858.0
2018-04-19 10:55:00,24.41,24.42,24.38,24.42,45178.0,20.6279,20.6364,20.6026,20.6364,45178.0
2018-04-19 11:00:00,24.43,24.47,24.41,24.44,36834.0,20.6448,20.6786,20.6279,20.6533,36834.0
2018-04-19 11:05:00,24.43,24.45,24.42,24.44,30608.0,20.6448,20.6617,20.6364,20.6533,30608.0
2018-04-19 11:10:00,24.44,24.46,24.43,24.45,19398.0,20.6533,20.6702,20.6448,20.6617,19398.0
2018-04-19 11:15:00,24.44,24.44,24.38,24.38,55434.0,20.6533,20.6533,20.6026,20.6026,55434.0
2018-04-19 11:20:00,24.38,24.43,24.37,24.42,14370.0,20.6026,20.6448,20.5941,20.6364,14370.0
2018-04-19 11:25:00,24.42,24.43,24.39,24.43,17032.0,20.6364,20.6448,20.611,20.6448,17032.0
2018-04-19 11:30:00,24.43,24.43,24.39,24.39,17876.0,20.6448,20.6448,20.611,20.611,17876.0
2018-04-19 11:35:00,24.37,24.39,24.36,24.38,11916.0,20.5941,20.611,20.5857,20.6026,11916.0
2018-04-19 11:40:00,24.38,24.41,24.36,24.41,19252.0,20.6026,20.6279,20.5857,20.6279,19252.0
2018-04-19 11:45:00,24.41,24.48,24.41,24.48,23236.0,20.6279,20.6871,20.6279,20.6871,23236.0
2018-04-19 11:50:00,24.48,24.49,24.39,24.39,19730.0,20.6871,20.6955,20.611,20.611,19730.0
2018-04-19 11:55:00,24.39,24.42,24.38,24.39,26234.0,20.611,20.6364,20.6026,20.611,26234.0
2018-04-19 12:00:00,24.39,24.39,24.33,24.35,12234.0,20.611,20.611,20.5603,20.5772,12234.0
2018-04-19 12:05:00,24.35,24.39,24.34,24.38,28598.0,20.5772,20.611,20.5688,20.6026,28598.0
2018-04-19 12:10:00,24.38,24.4,24.37,24.38,16336.0,20.6026,20.6195,20.5941,20.6026,16336.0
2018-04-19 12:15:00,24.38,24.38,24.36,24.37,9718.0,20.6026,20.6026,20.5857,20.5941,9718.0
2018-04-19 12:20:00,24.38,24.38,24.33,24.33,22202.0,20.6026,20.6026,20.5603,20.5603,22202.0
2018-04-19 12:25:00,24.32,24.33,24.3,24.33,25400.0,20.5518,20.5603,20.5349,20.5603,25400.0
2018-04-19 12:30:00,24.32,24.34,24.27,24.27,17422.0,20.5518,20.5688,20.5096,20.5096,17422.0
2018-04-19 12:35:00,24.27,24.3,24.26,24.3,21462.0,20.5096,20.5349,20.5011,20.5349,21462.0
2018-04-19 12:40:00,24.3,24.33,24.3,24.33,29072.0,20.5349,20.5603,20.5349,20.5603,29072.0
2018-04-19 12:45:00,24.33,24.36,24.33,24.35,33908.0,20.5603,20.5857,20.5603,20.5772,33908.0
2018-04-19 12:50:00,24.35,24.36,24.31,24.31,54464.0,20.5772,20.5857,20.5434,20.5434,54464.0
2018-04-19 12:55:00,24.32,24.32,24.29,24.3,33730.0,20.5518,20.5518,20.5265,20.5349,33730.0
2018-04-19 13:00:00,24.3,24.31,24.25,24.3,172528.0,20.5349,20.5434,20.4927,20.5349,172528.0
2018-04-19 13:05:00,24.3,24.3,24.25,24.25,111740.0,20.5349,20.5349,20.4927,20.4927,111740.0
2018-04-19 13:10:00,24.25,24.28,24.24,24.28,47812.0,20.4927,20.518,20.4842,20.518,47812.0
2018-04-19 13:15:00,24.28,24.32,24.27,24.31,39742.0,20.518,20.5518,20.5096,20.5434,39742.0
2018-04-19 13:20:00,24.31,24.36,24.3,24.36,36666.0,20.5434,20.5857,20.5349,20.5857,36666.0
2018-04-19 13:25:00,24.36,24.39,24.35,24.36,36158.0,20.5857,20.611,20.5772,20.5857,36158.0
2018-04-19 13:30:00,24.37,24.43,24.35,24.35,122128.0,20.5941,20.6448,20.5772,20.5772,122128.0
2018-04-19 13:35:00,24.35,24.38,24.35,24.38,21434.0,20.5772,20.6026,20.5772,20.6026,21434.0
2018-04-19 13:40:00,24.37,24.46,24.37,24.44,21500.0,20.5941,20.6702,20.5941,20.6533,21500.0
2018-04-19 13:45:00,24.44,24.45,24.42,24.44,23856.0,20.6533,20.6617,20.6364,20.6533,23856.0
2018-04-19 13:50:00,24.43,24.48,24.43,24.47,23292.0,20.6448,20.6871,20.6448,20.6786,23292.0
2018-04-19 13:55:00,24.48,24.5,24.48,24.48,20662.0,20.6871,20.704,20.6871,20.6871,20662.0
2018-04-19 14:00:00,24.48,24.5,24.46,24.49,24204.0,20.6871,20.704,20.6702,20.6955,24204.0
2018-04-19 14:05:00,24.49,24.49,24.45,24.46,26630.0,20.6955,20.6955,20.6617,20.6702,26630.0
2018-04-19 14:10:00,24.47,24.48,24.46,24.48,32206.0,20.6786,20.6871,20.6702,20.6871,32206.0
2018-04-19 14:15:00,24.48,24.5,24.47,24.5,41602.0,20.6871,20.704,20.6786,20.704,41602.0
2018-04-19 14:20:00,24.5,24.53,24.49,24.5,19828.0,20.704,20.7293,20.6955,20.704,19828.0
2018-04-19 14:25:00,24.49,24.53,24.47,24.52,24698.0,20.6955,20.7293,20.6786,20.7209,24698.0
2018-04-19 14:30:00,24.52,24.54,24.51,24.52,16258.0,20.7209,20.7378,20.7124,20.7209,16258.0
2018-04-19 14:35:00,24.52,24.57,24.5,24.57,37992.0,20.7209,20.7631,20.704,20.7631,37992.0
2018-04-19 14:40:00,24.57,24.58,24.56,24.58,12470.0,20.7631,20.7716,20.7547,20.7716,12470.0
2018-04-19 14:45:00,24.57,24.58,24.55,24.57,45028.0,20.7631,20.7716,20.7462,20.7631,45028.0
2018-04-19 14:50:00,24.57,24.6,24.53,24.6,35128.0,20.7631,20.7885,20.7293,20.7885,35128.0
2018-04-19 14:55:00,24.59,24.62,24.59,24.61,31380.0,20.78,20.8054,20.78,20.7969,31380.0
2018-04-19 15:00:00,24.61,24.63,24.61,24.62,37166.0,20.7969,20.8138,20.7969,20.8054,37166.0
2018-04-19 15:05:00,24.61,24.61,24.58,24.6,67384.0,20.7969,20.7969,20.7716,20.7885,67384.0
2018-04-19 15:10:00,24.61,24.61,24.57,24.57,30000.0,20.7969,20.7969,20.7631,20.7631,30000.0
2018-04-19 15:15:00,24.56,24.6,24.54,24.6,27374.0,20.7547,20.7885,20.7378,20.7885,27374.0
2018-04-19 15:20:00,24.6,24.6,24.59,24.6,20196.0,20.7885,20.7885,20.78,20.7885,20196.0
2018-04-19 15:25:00,24.6,24.6,24.59,24.6,35134.0,20.7885,20.7885,20.78,20.7885,35134.0
2018-04-19 15:30:00,24.6,24.64,24.6,24.64,102936.0,20.7885,20.8223,20.7885,20.8223,102936.0
2018-04-19 15:35:00,24.64,24.71,24.63,24.69,72688.0,20.8223,20.8814,20.8138,20.8645,72688.0
2018-04-19 15:40:00,24.68,24.69,24.64,24.65,60740.0,20.8561,20.8645,20.8223,20.8307,60740.0
2018-04-19 15:45:00,24.65,24.65,24.62,24.64,91746.0,20.8307,20.8307,20.8054,20.8223,91746.0
2018-04-19 15:50:00,24.64,24.64,24.62,24.63,150286.0,20.8223,20.8223,20.8054,20.8138,150286.0
2018-04-19 15:55:00,24.63,24.65,24.62,24.63,226180.0,20.8138,20.8307,20.8054,20.8138,226180.0
2018-04-20 09:30:00,24.67,25.03,24.67,24.91,102286.0,20.8476,21.1518,20.8476,21.0504,102286.0
2018-04-20 09:35:00,24.93,24.93,24.67,24.78,18526.0,21.0673,21.0673,20.8476,20.9406,18526.0
2018-04-20 09:40:00,24.79,24.86,24.78,24.81,42510.0,20.949,21.0082,20.9406,20.9659,42510.0
2018-04-20 09:45:00,24.78,24.84,24.75,24.84,50586.0,20.9406,20.9913,20.9152,20.9913,50586.0
2018-04-20 09:50:00,24.84,24.88,24.78,24.8,21418.0,20.9913,21.0251,20.9406,20.9575,21418.0
2018-04-20 09:55:00,24.82,24.83,24.66,24.66,23500.0,20.9744,20.9828,20.8392,20.8392,23500.0
2018-04-20 10:00:00,24.66,24.67,24.59,24.64,34600.0,20.8392,20.8476,20.78,20.8223,34600.0
2018-04-20 10:05:00,24.63,24.65,24.53,24.53,29154.0,20.8138,20.8307,20.7293,20.7293,29154.0
2018-04-20 10:10:00,24.53,24.57,24.5,24.54,34326.0,20.7293,20.7631,20.704,20.7378,34326.0
2018-04-20 10:15:00,24.53,24.67,24.53,24.67,60330.0,20.7293,20.8476,20.7293,20.8476,60330.0
2018-04-20 10:20:00,24.67,24.68,24.59,24.61,23356.0,20.8476,20.8561,20.78,20.7969,23356.0
2018-04-20 10:25:00,24.61,24.64,24.57,24.58,34398.0,20.7969,20.8223,20.7631,20.7716,34398.0
2018-04-20 10:30:00,24.59,24.59,24.49,24.52,34066.0,20.78,20.78,20.6955,20.7209,34066.0
2018-04-20 10:35:00,24.5,24.54,24.48,24.53,24974.0,20.704,20.7378,20.6871,20.7293,24974.0
2018-04-20 10:40:00,24.53,24.53,24.49,24.5,10580.0,20.7293,20.7293,20.6955,20.704,10580.0
2018-04-20 10:45:00,24.53,24.53,24.47,24.5,59244.0,20.7293,20.7293,20.6786,20.704,59244.0
2018-04-20 10:50:00,24.5,24.55,24.49,24.5,70812.0,20.704,20.7462,20.6955,20.704,70812.0
2018-04-20 10:55:00,24.5,24.58,24.5,24.56,32332.0,20.704,20.7716,20.704,20.7547,32332.0
2018-04-20 11:00:00,24.56,24.58,24.55,24.56,33730.0,20.7547,20.7716,20.7462,20.7547,33730.0
2018-04-20 11:05:00,24.55,24.57,24.5,24.52,63976.0,20.7462,20.7631,20.704,20.7209,63976.0
2018-04-20 11:10:00,24.51,24.52,24.46,24.49,129126.0,20.7124,20.7209,20.6702,20.6955,129126.0
2018-04-20 11:15:00,24.49,24.5,24.48,24.5,34464.0,20.6955,20.704,20.6871,20.704,34464.0
2018-04-20 11:20:00,24.5,24.54,24.5,24.5,55832.0,20.704,20.7378,20.704,20.704,55832.0
2018-04-20 11:25:00,24.49,24.52,24.47,24.5,23806.0,20.6955,20.7209,20.6786,20.704,23806.0
2018-04-20 11:30:00,24.51,24.61,24.5,24.61,27700.0,20.7124,20.7969,20.704,20.7969,27700.0
2018-04-20 11:35:00,24.62,24.68,24.62,24.68,22660.0,20.8054,20.8561,20.8054,20.8561,22660.0
2018-04-20 11:40:00,24.68,24.71,24.65,24.69,25108.0,20.8561,20.8814,20.8307,20.8645,25108.0
2018-04-20 11:45:00,24.7,24.72,24.68,24.68,24100.0,20.873,20.8899,20.8561,20.8561,24100.0
2018-04-20 11:50:00,24.68,24.68,24.61,24.61,13702.0,20.8561,20.8561,20.7969,20.7969,13702.0
2018-04-20 11:55:00,24.61,24.67,24.61,24.66,19022.0,20.7969,20.8476,20.7969,20.8392,19022.0
2018-04-20 12:00:00,24.66,24.67,24.57,24.58,22210.0,20.8392,20.8476,20.7631,20.7716,22210.0
2018-04-20 12:05:00,24.58,24.62,24.55,24.62,20056.0,20.7716,20.8054,20.7462,20.8054,20056.0
2018-04-20 12:10:00,24.61,24.64,24.61,24.61,13300.0,20.7969,20.8223,20.7969,20.7969,13300.0
2018-04-20 12:15:00,24.61,24.63,24.6,24.6,12398.0,20.7969,20.8138,20.7885,20.7885,12398.0
2018-04-20 12:20:00,24.6,24.61,24.57,24.57,11230.0,20.7885,20.7969,20.7631,20.7631,11230.0
2018-04-20 12:25:00,24.57,24.6,24.57,24.59,8976.0,20.7631,20.7885,20.7631,20.78,8976.0
2018-04-20 12:30:00,24.6,24.6,24.54,24.58,16228.0,20.7885,20.7885,20.7378,20.7716,16228.0
2018-04-20 12:35:00,24.58,24.61,24.58,24.58,16254.0,20.7716,20.7969,20.7716,20.7716,16254.0
2018-04-20 12:40:00,24.57,24.57,24.52,24.53,11092.0,20.7631,20.7631,20.7209,20.7293,11092.0
2018-04-20 12:45:00,24.53,24.56,24.53,24.54,12418.0,20.7293,20.7547,20.7293,20.7378,12418.0
2018-04-20 12:50:00,24.53,24.53,24.48,24.49,32092.0,20.7293,20.7293,20.6871,20.6955,32092.0
2018-04-20 12:55:00,24.49,24.52,24.48,24.51,34670.0,20.6955,20.7209,20.6871,20.7124,34670.0
2018-04-20 13:00:00,24.5,24.5,24.49,24.5,9074.0,20.704,20.704,20.6955,20.704,9074.0
2018-04-20 13:05:00,24.49,24.49,24.46,24.47,8506.0,20.6955,20.6955,20.6702,20.6786,8506.0
2018-04-20 13:10:00,24.48,24.5,24.48,24.5,10808.0,20.6871,20.704,20.6871,20.704,10808.0
2018-04-20 13:15:00,24.49,24.49,24.46,24.46,8484.0,20.6955,20.6955,20.6702,20.6702,8484.0
2018-04-20 13:20:00,24.46,24.46,24.4,24.42,17420.0,20.6702,20.6702,20.6195,20.6364,17420.0
2018-04-20 13:25:00,24.42,24.45,24.41,24.43,9804.0,20.6364,20.6617,20.6279,20.6448,9804.0
2018-04-20 13:30:00,24.45,24.45,24.42,24.43,6800.0,20.6617,20.6617,20.6364,20.6448,6800.0
2018-04-20 13:35:00,24.43,24.48,24.43,24.48,14394.0,20.6448,20.6871,20.6448,20.6871,14394.0
2018-04-20 13:40:00,24.48,24.5,24.46,24.5,12920.0,20.6871,20.704,20.6702,20.704,12920.0
2018-04-20 13:45:00,24.49,24.5,24.49,24.5,13042.0,20.6955,20.704,20.6955,20.704,13042.0
2018-04-20 13:50:00,24.5,24.51,24.5,24.5,21344.0,20.704,20.7124,20.704,20.704,21344.0
2018-04-20 13:55:00,24.5,24.55,24.48,24.48,26868.0,20.704,20.7462,20.6871,20.6871,26868.0
2018-04-20 14:00:00,24.48,24.48,24.43,24.45,14810.0,20.6871,20.6871,20.6448,20.6617,14810.0
2018-04-20 14:05:00,24.46,24.48,24.45,24.48,12500.0,20.6702,20.6871,20.6617,20.6871,12500.0
2018-04-20 14:10:00,24.48,24.5,24.47,24.49,15058.0,20.6871,20.704,20.6786,20.6955,15058.0
2018-04-20 14:15:00,24.49,24.52,24.47,24.52,16450.0,20.6955,20.7209,20.6786,20.7209,16450.0
2018-04-20 14:20:00,24.52,24.56,24.51,24.55,12932.0,20.7209,20.7547,20.7124,20.7462,12932.0
2018-04-20 14:25:00,24.56,24.56,24.53,24.54,12272.0,20.7547,20.7547,20.7293,20.7378,12272.0
2018-04-20 14:30:00,24.54,24.57,24.53,24.54,23106.0,20.7378,20.7631,20.7293,20.7378,23106.0
2018-04-20 14:35:00,24.53,24.54,24.52,24.53,19040.0,20.7293,20.7378,20.7209,20.7293,19040.0
2018-04-20 14:40:00,24.54,24.54,24.51,24.51,32268.0,20.7378,20.7378,20.7124,20.7124,32268.0
2018-04-20 14:45:00,24.52,24.54,24.52,24.53,20572.0,20.7209,20.7378,20.7209,20.7293,20572.0
2018-04-20 14:50:00,24.52,24.53,24.5,24.5,24468.0,20.7209,20.7293,20.704,20.704,24468.0
2018-04-20 14:55:00,24.49,24.5,24.48,24.49,24978.0,20.6955,20.704,20.6871,20.6955,24978.0
2018-04-20 15:00:00,24.49,24.5,24.48,24.49,25012.0,20.6955,20.704,20.6871,20.6955,25012.0
2018-04-20 15:05:00,24.49,24.49,24.45,24.46,37460.0,20.6955,20.6955,20.6617,20.6702,37460.0
2018-04-20 15:10:00,24.46,24.48,24.46,24.47,19590.0,20.6702,20.6871,20.6702,20.6786,19590.0
2018-04-20 15:15:00,24.47,24.47,24.39,24.39,33340.0,20.6786,20.6786,20.611,20.611,33340.0
2018-04-20 15:20:00,24.4,24.46,24.4,24.45,33818.0,20.6195,20.6702,20.6195,20.6617,33818.0
2018-04-20 15:25:00,24.46,24.47,24.43,24.45,65394.0,20.6702,20.6786,20.6448,20.6617,65394.0
2018-04-20 15:30:00,24.45,24.45,24.4,24.41,46986.0,20.6617,20.6617,20.6195,20.6279,46986.0
2018-04-20 15:35:00,24.41,24.45,24.41,24.45,40236.0,20.6279,20.6617,20.6279,20.6617,40236.0
2018-04-20 15:40:00,24.45,24.47,24.43,24.44,60660.0,20.6617,20.6786,20.6448,20.6533,60660.0
2018-04-20 15:45:00,24.45,24.48,24.44,24.48,62558.0,20.6617,20.6871,20.6533,20.6871,62558.0
2018-04-20 15:50:00,24.47,24.49,24.46,24.48,129786.0,20.6786,20.6955,20.6702,20.6871,129786.0
2018-04-20 15:55:00,24.49,24.5,24.48,24.49,275888.0,20.6955,20.704,20.6871,20.6955,275888.0
2018-04-23 09:30:00,24.48,24.79,24.48,24.79,45784.0,20.6871,20.949,20.6871,20.949,45784.0
2018-04-23 09:35:00,24.79,24.79,24.66,24.68,17698.0,20.949,20.949,20.8392,20.8561,17698.0
2018-04-23 09:40:00,24.69,24.71,24.61,24.63,13562.0,20.8645,20.8814,20.7969,20.8138,13562.0
2018-04-23 09:45:00,24.62,24.66,24.54,24.58,24688.0,20.8054,20.8392,20.7378,20.7716,24688.0
2018-04-23 09:50:00,24.58,24.62,24.57,24.6,9200.0,20.7716,20.8054,20.7631,20.7885,9200.0
2018-04-23 09:55:00,24.6,24.66,24.59,24.66,16236.0,20.7885,20.8392,20.78,20.8392,16236.0
2018-04-23 10:00:00,24.66,24.67,24.64,24.67,18028.0,20.8392,20.8476,20.8223,20.8476,18028.0
2018-04-23 10:05:00,24.68,24.73,24.61,24.66,22614.0,20.8561,20.8983,20.7969,20.8392,22614.0
2018-04-23 10:10:00,24.66,24.68,24.6,24.61,18356.0,20.8392,20.8561,20.7885,20.7969,18356.0
2018-04-23 10:15:00,24.61,24.65,24.59,24.63,9400.0,20.7969,20.8307,20.78,20.8138,9400.0
2018-04-23 10:20:00,24.62,24.67,24.61,24.67,19194.0,20.8054,20.8476,20.7969,20.8476,19194.0
2018-04-23 10:25:00,24.68,24.68,24.63,24.65,18602.0,20.8561,20.8561,20.8138,20.8307,18602.0
2018-04-23 10:30:00,24.64,24.64,24.58,24.64,25700.0,20.8223,20.8223,20.7716,20.8223,25700.0
2018-04-23 10:35:00,24.64,24.64,24.57,24.58,26274.0,20.8223,20.8223,20.7631,20.7716,26274.0
2018-04-23 10:40:00,24.58,24.67,24.57,24.67,25500.0,20.7716,20.8476,20.7631,20.8476,25500.0
2018-04-23 10:45:00,24.68,24.72,24.68,24.68,27268.0,20.8561,20.8899,20.8561,20.8561,27268.0
2018-04-23 10:50:00,24.69,24.7,24.67,24.68,15600.0,20.8645,20.873,20.8476,20.8561,15600.0
2018-04-23 10:55:00,24.69,24.75,24.68,24.75,11900.0,20.8645,20.9152,20.8561,20.9152,11900.0
2018-04-23 11:00:00,24.75,24.75,24.71,24.74,17400.0,20.9152,20.9152,20.8814,20.9068,17400.0
2018-04-23 11:05:00,24.74,24.75,24.69,24.73,36836.0,20.9068,20.9152,20.8645,20.8983,36836.0
2018-04-23 11:10:00,24.74,24.77,24.72,24.75,17858.0,20.9068,20.9321,20.8899,20.9152,17858.0
2018-04-23 11:15:00,24.75,24.77,24.73,24.73,19600.0,20.9152,20.9321,20.8983,20.8983,19600.0
2018-04-23 11:20:00,24.73,24.74,24.68,24.68,12400.0,20.8983,20.9068,20.8561,20.8561,12400.0
2018-04-23 11:25:00,24.69,24.71,24.67,24.71,18042.0,20.8645,20.8814,20.8476,20.8814,18042.0
2018-04-23 11:30:00,24.71,24.71,24.67,24.67,19512.0,20.8814,20.8814,20.8476,20.8476,19512.0
2018-04-23 11:35:00,24.67,24.72,24.67,24.71,21434.0,20.8476,20.8899,20.8476,20.8814,21434.0
2018-04-23 11:40:00,24.72,24.75,24.69,24.69,24592.0,20.8899,20.9152,20.8645,20.8645,24592.0
2018-04-23 11:45:00,24.68,24.71,24.68,24.68,14844.0,20.8561,20.8814,20.8561,20.8561,14844.0
2018-04-23 11:50:00,24.68,24.71,24.68,24.7,12148.0,20.8561,20.8814,20.8561,20.873,12148.0
2018-04-23 11:55:00,24.7,24.71,24.66,24.66,12472.0,20.873,20.8814,20.8392,20.8392,12472.0
2018-04-23 12:00:00,24.66,24.69,24.65,24.69,15028.0,20.8392,20.8645,20.8307,20.8645,15028.0
2018-04-23 12:05:00,24.69,24.72,24.68,24.68,12790.0,20.8645,20.8899,20.8561,20.8561,12790.0
2018-04-23 12:10:00,24.67,24.68,24.65,24.68,13714.0,20.8476,20.8561,20.8307,20.8561,13714.0
2018-04-23 12:15:00,24.68,24.68,24.65,24.65,16800.0,20.8561,20.8561,20.8307,20.8307,16800.0
2018-04-23 12:20:00,24.63,24.64,24.61,24.63,32292.0,20.8138,20.8223,20.7969,20.8138,32292.0
2018-04-23 12:25:00,24.62,24.65,24.61,24.65,11774.0,20.8054,20.8307,20.7969,20.8307,11774.0
2018-04-23 12:30:00,24.64,24.66,24.64,24.65,13186.0,20.8223,20.8392,20.8223,20.8307,13186.0
2018-04-23 12:35:00,24.65,24.66,24.61,24.66,22756.0,20.8307,20.8392,20.7969,20.8392,22756.0
2018-04-23 12:40:00,24.65,24.66,24.64,24.64,11552.0,20.8307,20.8392,20.8223,20.8223,11552.0
2018-04-23 12:45:00,24.63,24.68,24.63,24.65,44422.0,20.8138,20.8561,20.8138,20.8307,44422.0
2018-04-23 12:50:00,24.65,24.7,24.65,24.65,43496.0,20.8307,20.873,20.8307,20.8307,43496.0
2018-04-23 12:55:00,24.66,24.69,24.64,24.68,58936.0,20.8392,20.8645,20.8223,20.8561,58936.0
2018-04-23 13:00:00,24.67,24.68,24.65,24.68,7602.0,20.8476,20.8561,20.8307,20.8561,7602.0
2018-04-23 13:05:00,24.7,24.7,24.63,24.63,18170.0,20.873,20.873,20.8138,20.8138,18170.0
2018-04-23 13:10:00,24.61,24.64,24.61,24.62,7050.0,20.7969,20.8223,20.7969,20.8054,7050.0
2018-04-23 13:15:00,24.61,24.64,24.61,24.64,5582.0,20.7969,20.8223,20.7969,20.8223,5582.0
2018-04-23 13:20:00,24.64,24.67,24.63,24.66,8790.0,20.8223,20.8476,20.8138,20.8392,8790.0
2018-04-23 13:25:00,24.66,24.67,24.63,24.63,6700.0,20.8392,20.8476,20.8138,20.8138,6700.0
2018-04-23 13:30:00,24.63,24.64,24.6,24.61,8342.0,20.8138,20.8223,20.7885,20.7969,8342.0
2018-04-23 13:35:00,24.6,24.61,24.6,24.61,17094.0,20.7885,20.7969,20.7885,20.7969,17094.0
2018-04-23 13:40:00,24.61,24.61,24.56,24.56,14028.0,20.7969,20.7969,20.7547,20.7547,14028.0
2018-04-23 13:45:00,24.57,24.57,24.56,24.57,7674.0,20.7631,20.7631,20.7547,20.7631,7674.0
2018-04-23 13:50:00,24.57,24.58,24.56,24.58,12200.0,20.7631,20.7716,20.7547,20.7716,12200.0
2018-04-23 13:55:00,24.58,24.61,24.58,24.59,18280.0,20.7716,20.7969,20.7716,20.78,18280.0
2018-04-23 14:00:00,24.6,24.6,24.57,24.57,11514.0,20.7885,20.7885,20.7631,20.7631,11514.0
2018-04-23 14:05:00,24.58,24.58,24.52,24.52,24230.0,20.7716,20.7716,20.7209,20.7209,24230.0
2018-04-23 14:10:00,24.52,24.52,24.48,24.49,25788.0,20.7209,20.7209,20.6871,20.6955,25788.0
2018-04-23 14:15:00,24.49,24.49,24.46,24.48,24812.0,20.6955,20.6955,20.6702,20.6871,24812.0
2018-04-23 14:20:00,24.47,24.48,24.43,24.46,23498.0,20.6786,20.6871,20.6448,20.6702,23498.0
2018-04-23 14:25:00,24.44,24.46,24.43,24.45,15686.0,20.6533,20.6702,20.6448,20.6617,15686.0
2018-04-23 14:30:00,24.45,24.46,24.41,24.41,21054.0,20.6617,20.6702,20.6279,20.6279,21054.0
2018-04-23 14:35:00,24.42,24.43,24.41,24.43,28362.0,20.6364,20.6448,20.6279,20.6448,28362.0
2018-04-23 14:40:00,24.43,24.49,24.43,24.48,23480.0,20.6448,20.6955,20.6448,20.6871,23480.0
2018-04-23 14:45:00,24.49,24.49,24.44,24.46,23800.0,20.6955,20.6955,20.6533,20.6702,23800.0
2018-04-23 14:50:00,24.45,24.46,24.42,24.42,15182.0,20.6617,20.6702,20.6364,20.6364,15182.0
2018-04-23 14:55:00,24.42,24.42,24.4,24.41,55074.0,20.6364,20.6364,20.6195,20.6279,55074.0
2018-04-23 15:00:00,24.41,24.49,24.41,24.49,50576.0,20.6279,20.6955,20.6279,20.6955,50576.0
2018-04-23 15:05:00,24.5,24.52,24.49,24.5,38180.0,20.704,20.7209,20.6955,20.704,38180.0
2018-04-23 15:10:00,24.5,24.51,24.5,24.51,21786.0,20.704,20.7124,20.704,20.7124,21786.0
2018-04-23 15:15:00,24.5,24.54,24.5,24.54,37782.0,20.704,20.7378,20.704,20.7378,37782.0
2018-04-23 15:20:00,24.53,24.56,24.53,24.55,28670.0,20.7293,20.7547,20.7293,20.7462,28670.0
2018-04-23 15:25:00,24.54,24.57,24.54,24.57,34978.0,20.7378,20.7631,20.7378,20.7631,34978.0
2018-04-23 15:30:00,24.56,24.58,24.55,24.56,32170.0,20.7547,20.7716,20.7462,20.7547,32170.0
2018-04-23 15:35:00,24.56,24.58,24.56,24.56,26102.0,20.7547,20.7716,20.7547,20.7547,26102.0
2018-04-23 15:40:00,24.56,24.59,24.56,24.59,45716.0,20.7547,20.78,20.7547,20.78,45716.0
2018-04-23 15:45:00,24.58,24.6,24.58,24.58,51784.0,20.7716,20.7885,20.7716,20.7716,51784.0
2018-04-23 15:50:00,24.59,24.6,24.56,24.56,70488.0,20.78,20.7885,20.7547,20.7547,70488.0
2018-04-23 15:55:00,24.57,24.58,24.55,24.56,301444.0,20.7631,20.7716,20.7462,20.7547,301444.0
2018-04-24 09:30:00,24.82,24.93,24.72,24.75,98494.0,20.9744,21.0673,20.8899,20.9152,98494.0
2018-04-24 09:35:00,24.75,24.81,24.73,24.75,40408.0,20.9152,20.9659,20.8983,20.9152,40408.0
2018-04-24 09:40:00,24.74,24.75,24.69,24.75,7900.0,20.9068,20.9152,20.8645,20.9152,7900.0
2018-04-24 09:45:00,24.73,24.75,24.66,24.69,10458.0,20.8983,20.9152,20.8392,20.8645,10458.0
2018-04-24 09:50:00,24.71,24.72,24.66,24.66,9800.0,20.8814,20.8899,20.8392,20.8392,9800.0
2018-04-24 09:55:00,24.66,24.69,24.65,24.69,5000.0,20.8392,20.8645,20.8307,20.8645,5000.0
2018-04-24 10:00:00,24.68,24.79,24.67,24.79,8800.0,20.8561,20.949,20.8476,20.949,8800.0
2018-04-24 10:05:00,24.79,24.85,24.77,24.8,15618.0,20.949,20.9997,20.9321,20.9575,15618.0
2018-04-24 10:10:00,24.81,24.83,24.79,24.8,18294.0,20.9659,20.9828,20.949,20.9575,18294.0
2018-04-24 10:15:00,24.8,24.83,24.73,24.75,23554.0,20.9575,20.9828,20.8983,20.9152,23554.0
2018-04-24 10:20:00,24.73,24.75,24.65,24.66,20200.0,20.8983,20.9152,20.8307,20.8392,20200.0
2018-04-24 10:25:00,24.65,24.74,24.65,24.73,10380.0,20.8307,20.9068,20.8307,20.8983,10380.0
2018-04-24 10:30:00,24.74,24.75,24.71,24.75,21300.0,20.9068,20.9152,20.8814,20.9152,21300.0
2018-04-24 10:35:00,24.77,24.77,24.73,24.76,11452.0,20.9321,20.9321,20.8983,20.9237,11452.0
2018-04-24 10:40:00,24.77,24.81,24.75,24.81,26316.0,20.9321,20.9659,20.9152,20.9659,26316.0
2018-04-24 10:45:00,24.81,24.82,24.79,24.79,18550.0,20.9659,20.9744,20.949,20.949,18550.0
2018-04-24 10:50:00,24.8,24.83,24.78,24.8,17848.0,20.9575,20.9828,20.9406,20.9575,17848.0
2018-04-24 10:55:00,24.81,24.82,24.75,24.75,52096.0,20.9659,20.9744,20.9152,20.9152,52096.0
2018-04-24 11:00:00,24.75,24.8,24.74,24.78,15808.0,20.9152,20.9575,20.9068,20.9406,15808.0
2018-04-24 11:05:00,24.78,24.78,24.73,24.75,10100.0,20.9406,20.9406,20.8983,20.9152,10100.0
2018-04-24 11:10:00,24.77,24.8,24.73,24.79,82660.0,20.9321,20.9575,20.8983,20.949,82660.0
2018-04-24 11:15:00,24.79,24.79,24.73,24.77,31498.0,20.949,20.949,20.8983,20.9321,31498.0
2018-04-24 11:20:00,24.78,24.89,24.78,24.86,23008.0,20.9406,21.0335,20.9406,21.0082,23008.0
2018-04-24 11:25:00,24.86,24.92,24.83,24.9,31900.0,21.0082,21.0589,20.9828,21.042,31900.0
2018-04-24 11:30:00,24.92,24.96,24.91,24.94,19800.0,21.0589,21.0927,21.0504,21.0758,19800.0
2018-04-24 11:35:00,24.93,24.93,24.86,24.9,92434.0,21.0673,21.0673,21.0082,21.042,92434.0
2018-04-24 11:40:00,24.9,24.97,24.89,24.92,59696.0,21.042,21.1011,21.0335,21.0589,59696.0
2018-04-24 11:45:00,24.92,24.94,24.8,24.8,43730.0,21.0589,21.0758,20.9575,20.9575,43730.0
2018-04-24 11:50:00,24.8,24.81,24.74,24.74,14340.0,20.9575,20.9659,20.9068,20.9068,14340.0
2018-04-24 11:55:00,24.74,24.77,24.73,24.75,16748.0,20.9068,20.9321,20.8983,20.9152,16748.0
2018-04-24 12:00:00,24.75,24.78,24.73,24.73,18860.0,20.9152,20.9406,20.8983,20.8983,18860.0
2018-04-24 12:05:00,24.73,24.75,24.72,24.75,17770.0,20.8983,20.9152,20.8899,20.9152,17770.0
2018-04-24 12:10:00,24.74,24.78,24.72,24.73,18200.0,20.9068,20.9406,20.8899,20.8983,18200.0
2018-04-24 12:15:00,24.71,24.72,24.68,24.7,6996.0,20.8814,20.8899,20.8561,20.873,6996.0
2018-04-24 12:20:00,24.7,24.71,24.68,24.71,9584.0,20.873,20.8814,20.8561,20.8814,9584.0
2018-04-24 12:25:00,24.7,24.7,24.62,24.65,16412.0,20.873,20.873,20.8054,20.8307,16412.0
2018-04-24 12:30:00,24.64,24.64,24.61,24.61,9542.0,20.8223,20.8223,20.7969,20.7969,9542.0
2018-04-24 12:35:00,24.61,24.62,24.56,24.59,23200.0,20.7969,20.8054,20.7547,20.78,23200.0
2018-04-24 12:40:00,24.59,24.63,24.59,24.61,13728.0,20.78,20.8138,20.78,20.7969,13728.0
2018-04-24 12:45:00,24.6,24.64,24.6,24.63,10100.0,20.7885,20.8223,20.7885,20.8138,10100.0
2018-04-24 12:50:00,24.63,24.67,24.63,24.65,10000.0,20.8138,20.8476,20.8138,20.8307,10000.0
2018-04-24 12:55:00,24.61,24.61,24.53,24.53,11352.0,20.7969,20.7969,20.7293,20.7293,11352.0
2018-04-24 13:00:00,24.53,24.57,24.53,24.57,11332.0,20.7293,20.7631,20.7293,20.7631,11332.0
2018-04-24 13:05:00,24.58,24.59,24.55,24.58,16582.0,20.7716,20.78,20.7462,20.7716,16582.0
2018-04-24 13:10:00,24.58,24.59,24.55,24.59,6800.0,20.7716,20.78,20.7462,20.78,6800.0
2018-04-24 13:15:00,24.59,24.59,24.51,24.51,13196.0,20.78,20.78,20.7124,20.7124,13196.0
2018-04-24 13:20:00,24.52,24.53,24.49,24.5,8650.0,20.7209,20.7293,20.6955,20.704,8650.0
2018-04-24 13:25:00,24.5,24.53,24.48,24.53,10056.0,20.704,20.7293,20.6871,20.7293,10056.0
2018-04-24 13:30:00,24.52,24.53,24.5,24.51,12800.0,20.7209,20.7293,20.704,20.7124,12800.0
2018-04-24 13:35:00,24.5,24.5,24.45,24.48,19440.0,20.704,20.704,20.6617,20.6871,19440.0
2018-04-24 13:40:00,24.47,24.47,24.42,24.43,11862.0,20.6786,20.6786,20.6364,20.6448,11862.0
2018-04-24 13:45:00,24.43,24.45,24.41,24.43,12076.0,20.6448,20.6617,20.6279,20.6448,12076.0
2018-04-24 13:50:00,24.43,24.43,24.38,24.39,49690.0,20.6448,20.6448,20.6026,20.611,49690.0
2018-04-24 13:55:00,24.4,24.45,24.38,24.43,18192.0,20.6195,20.6617,20.6026,20.6448,18192.0
2018-04-24 14:00:00,24.42,24.43,24.38,24.4,12638.0,20.6364,20.6448,20.6026,20.6195,12638.0
2018-04-24 14:05:00,24.39,24.47,24.38,24.45,21620.0,20.611,20.6786,20.6026,20.6617,21620.0
2018-04-24 14:10:00,24.45,24.52,24.45,24.5,12508.0,20.6617,20.7209,20.6617,20.704,12508.0
2018-04-24 14:15:00,24.5,24.51,24.46,24.47,26456.0,20.704,20.7124,20.6702,20.6786,26456.0
2018-04-24 14:20:00,24.48,24.5,24.48,24.5,10516.0,20.6871,20.704,20.6871,20.704,10516.0
2018-04-24 14:25:00,24.5,24.5,24.42,24.42,13804.0,20.704,20.704,20.6364,20.6364,13804.0
2018-04-24 14:30:00,24.42,24.48,24.42,24.48,13884.0,20.6364,20.6871,20.6364,20.6871,13884.0
2018-04-24 14:35:00,24.47,24.47,24.39,24.4,24580.0,20.6786,20.6786,20.611,20.6195,24580.0
2018-04-24 14:40:00,24.4,24.47,24.4,24.47,13966.0,20.6195,20.6786,20.6195,20.6786,13966.0
2018-04-24 14:45:00,24.48,24.48,24.46,24.46,17340.0,20.6871,20.6871,20.6702,20.6702,17340.0
2018-04-24 14:50:00,24.48,24.48,24.42,24.42,17298.0,20.6871,20.6871,20.6364,20.6364,17298.0
2018-04-24 14:55:00,24.43,24.45,24.42,24.43,16600.0,20.6448,20.6617,20.6364,20.6448,16600.0
2018-04-24 15:00:00,24.43,24.46,24.42,24.46,24092.0,20.6448,20.6702,20.6364,20.6702,24092.0
2018-04-24 15:05:00,24.46,24.49,24.45,24.45,21740.0,20.6702,20.6955,20.6617,20.6617,21740.0
2018-04-24 15:10:00,24.45,24.48,24.43,24.47,21768.0,20.6617,20.6871,20.6448,20.6786,21768.0
2018-04-24 15:15:00,24.47,24.49,24.44,24.44,17332.0,20.6786,20.6955,20.6533,20.6533,17332.0
2018-04-24 15:20:00,24.45,24.5,24.43,24.49,34978.0,20.6617,20.704,20.6448,20.6955,34978.0
2018-04-24 15:25:00,24.48,24.5,24.45,24.45,31688.0,20.6871,20.704,20.6617,20.6617,31688.0
2018-04-24 15:30:00,24.45,24.45,24.38,24.38,39406.0,20.6617,20.6617,20.6026,20.6026,39406.0
2018-04-24 15:35:00,24.38,24.38,24.35,24.35,60608.0,20.6026,20.6026,20.5772,20.5772,60608.0
2018-04-24 15:40:00,24.35,24.37,24.3,24.3,55276.0,20.5772,20.5941,20.5349,20.5349,55276.0
2018-04-24 15:45:00,24.3,24.4,24.29,24.38,81288.0,20.5349,20.6195,20.5265,20.6026,81288.0
2018-04-24 15:50:00,24.38,24.42,24.38,24.42,80038.0,20.6026,20.6364,20.6026,20.6364,80038.0
2018-04-24 15:55:00,24.42,24.45,24.42,24.43,183318.0,20.6364,20.6617,20.6364,20.6448,183318.0
2018-04-25 09:30:00,24.41,24.49,24.25,24.27,69776.0,20.6279,20.6955,20.4927,20.5096,69776.0
2018-04-25 09:35:00,24.28,24.29,24.18,24.21,41756.0,20.518,20.5265,20.4335,20.4589,41756.0
2018-04-25 09:40:00,24.21,24.3,24.21,24.27,43082.0,20.4589,20.5349,20.4589,20.5096,43082.0
2018-04-25 09:45:00,24.29,24.39,24.25,24.37,17762.0,20.5265,20.611,20.4927,20.5941,17762.0
2018-04-25 09:50:00,24.39,24.48,24.38,24.48,16078.0,20.611,20.6871,20.6026,20.6871,16078.0
2018-04-25 09:55:00,24.46,24.47,24.41,24.41,16268.0,20.6702,20.6786,20.6279,20.6279,16268.0
2018-04-25 10:00:00,24.41,24.48,24.4,24.45,22638.0,20.6279,20.6871,20.6195,20.6617,22638.0
2018-04-25 10:05:00,24.46,24.55,24.46,24.52,25724.0,20.6702,20.7462,20.6702,20.7209,25724.0
2018-04-25 10:10:00,24.53,24.58,24.5,24.5,58600.0,20.7293,20.7716,20.704,20.704,58600.0
2018-04-25 10:15:00,24.53,24.6,24.48,24.49,34500.0,20.7293,20.7885,20.6871,20.6955,34500.0
2018-04-25 10:20:00,24.5,24.61,24.47,24.53,59696.0,20.704,20.7969,20.6786,20.7293,59696.0
2018-04-25 10:25:00,24.55,24.62,24.52,24.6,40128.0,20.7462,20.8054,20.7209,20.7885,40128.0
2018-04-25 10:30:00,24.61,24.65,24.56,24.61,43484.0,20.7969,20.8307,20.7547,20.7969,43484.0
2018-04-25 10:35:00,24.61,24.66,24.6,24.66,12398.0,20.7969,20.8392,20.7885,20.8392,12398.0
2018-04-25 10:40:00,24.66,24.66,24.59,24.63,15274.0,20.8392,20.8392,20.78,20.8138,15274.0
2018-04-25 10:45:00,24.63,24.65,24.59,24.61,11000.0,20.8138,20.8307,20.78,20.7969,11000.0
2018-04-25 10:50:00,24.6,24.6,24.55,24.57,12750.0,20.7885,20.7885,20.7462,20.7631,12750.0
2018-04-25 10:55:00,24.56,24.56,24.53,24.56,7440.0,20.7547,20.7547,20.7293,20.7547,7440.0
2018-04-25 11:00:00,24.56,24.58,24.54,24.57,11408.0,20.7547,20.7716,20.7378,20.7631,11408.0
2018-04-25 11:05:00,24.58,24.64,24.57,24.59,14326.0,20.7716,20.8223,20.7631,20.78,14326.0
2018-04-25 11:10:00,24.58,24.63,24.58,24.6,19302.0,20.7716,20.8138,20.7716,20.7885,19302.0
2018-04-25 11:15:00,24.6,24.6,24.57,24.58,8200.0,20.7885,20.7885,20.7631,20.7716,8200.0
2018-04-25 11:20:00,24.57,24.61,24.57,24.61,12176.0,20.7631,20.7969,20.7631,20.7969,12176.0
2018-04-25 11:25:00,24.6,24.61,24.59,24.61,19618.0,20.7885,20.7969,20.78,20.7969,19618.0
2018-04-25 11:30:00,24.61,24.61,24.57,24.57,11122.0,20.7969,20.7969,20.7631,20.7631,11122.0
2018-04-25 11:35:00,24.57,24.57,24.55,24.57,11234.0,20.7631,20.7631,20.7462,20.7631,11234.0
2018-04-25 11:40:00,24.57,24.57,24.56,24.57,9444.0,20.7631,20.7631,20.7547,20.7631,9444.0
2018-04-25 11:45:00,24.56,24.6,24.56,24.56,13304.0,20.7547,20.7885,20.7547,20.7547,13304.0
2018-04-25 11:50:00,24.55,24.59,24.54,24.59,7606.0,20.7462,20.78,20.7378,20.78,7606.0
2018-04-25 11:55:00,24.58,24.59,24.57,24.58,14012.0,20.7716,20.78,20.7631,20.7716,14012.0
2018-04-25 12:00:00,24.57,24.58,24.5,24.51,16128.0,20.7631,20.7716,20.704,20.7124,16128.0
2018-04-25 12:05:00,24.51,24.54,24.5,24.53,12470.0,20.7124,20.7378,20.704,20.7293,12470.0
2018-04-25 12:10:00,24.53,24.54,24.51,24.54,12452.0,20.7293,20.7378,20.7124,20.7378,12452.0
2018-04-25 12:15:00,24.54,24.57,24.54,24.55,10870.0,20.7378,20.7631,20.7378,20.7462,10870.0
2018-04-25 12:20:00,24.56,24.59,24.55,24.57,8200.0,20.7547,20.78,20.7462,20.7631,8200.0
2018-04-25 12:25:00,24.57,24.63,24.55,24.59,19664.0,20.7631,20.8138,20.7462,20.78,19664.0
2018-04-25 12:30:00,24.6,24.64,24.59,24.6,53650.0,20.7885,20.8223,20.78,20.7885,53650.0
2018-04-25 12:35:00,24.62,24.63,24.57,24.59,14396.0,20.8054,20.8138,20.7631,20.78,14396.0
2018-04-25 12:40:00,24.58,24.58,24.53,24.53,6610.0,20.7716,20.7716,20.7293,20.7293,6610.0
2018-04-25 12:45:00,24.54,24.55,24.52,24.53,6800.0,20.7378,20.7462,20.7209,20.7293,6800.0
2018-04-25 12:50:00,24.54,24.55,24.5,24.53,20128.0,20.7378,20.7462,20.704,20.7293,20128.0
2018-04-25 12:55:00,24.53,24.56,24.53,24.54,6800.0,20.7293,20.7547,20.7293,20.7378,6800.0
2018-04-25 13:00:00,24.53,24.56,24.53,24.55,10410.0,20.7293,20.7547,20.7293,20.7462,10410.0
2018-04-25 13:05:00,24.56,24.63,24.56,24.61,9350.0,20.7547,20.8138,20.7547,20.7969,9350.0
2018-04-25 13:10:00,24.61,24.62,24.59,24.6,6030.0,20.7969,20.8054,20.78,20.7885,6030.0
2018-04-25 13:15:00,24.6,24.61,24.58,24.6,17150.0,20.7885,20.7969,20.7716,20.7885,17150.0
2018-04-25 13:20:00,24.6,24.6,24.59,24.6,7866.0,20.7885,20.7885,20.78,20.7885,7866.0
2018-04-25 13:25:00,24.6,24.61,24.58,24.6,11500.0,20.7885,20.7969,20.7716,20.7885,11500.0
2018-04-25 13:30:00,24.6,24.64,24.59,24.63,21718.0,20.7885,20.8223,20.78,20.8138,21718.0
2018-04-25 13:35:00,24.65,24.65,24.6,24.6,6174.0,20.8307,20.8307,20.7885,20.7885,6174.0
2018-04-25 13:40:00,24.6,24.63,24.55,24.55,27118.0,20.7885,20.8138,20.7462,20.7462,27118.0
2018-04-25 13:45:00,24.56,24.61,24.55,24.59,20240.0,20.7547,20.7969,20.7462,20.78,20240.0
2018-04-25 13:50:00,24.57,24.6,24.57,24.59,9200.0,20.7631,20.7885,20.7631,20.78,9200.0
2018-04-25 13:55:00,24.59,24.6,24.56,24.58,16090.0,20.78,20.7885,20.7547,20.7716,16090.0
2018-04-25 14:00:00,24.58,24.6,24.57,24.57,9956.0,20.7716,20.7885,20.7631,20.7631,9956.0
2018-04-25 14:05:00,24.59,24.63,24.58,24.59,10598.0,20.78,20.8138,20.7716,20.78,10598.0
2018-04-25 14:10:00,24.59,24.6,24.57,24.57,10478.0,20.78,20.7885,20.7631,20.7631,10478.0
2018-04-25 14:15:00,24.58,24.58,24.55,24.56,14800.0,20.7716,20.7716,20.7462,20.7547,14800.0
2018-04-25 14:20:00,24.56,24.56,24.51,24.52,8840.0,20.7547,20.7547,20.7124,20.7209,8840.0
2018-04-25 14:25:00,24.52,24.55,24.52,24.52,12424.0,20.7209,20.7462,20.7209,20.7209,12424.0
2018-04-25 14:30:00,24.52,24.57,24.52,24.56,15846.0,20.7209,20.7631,20.7209,20.7547,15846.0
2018-04-25 14:35:00,24.56,24.59,24.56,24.57,10100.0,20.7547,20.78,20.7547,20.7631,10100.0
2018-04-25 14:40:00,24.58,24.59,24.56,24.58,14214.0,20.7716,20.78,20.7547,20.7716,14214.0
2018-04-25 14:45:00,24.58,24.59,24.56,24.59,18266.0,20.7716,20.78,20.7547,20.78,18266.0
2018-04-25 14:50:00,24.58,24.61,24.58,24.61,14128.0,20.7716,20.7969,20.7716,20.7969,14128.0
2018-04-25 14:55:00,24.6,24.63,24.6,24.61,43406.0,20.7885,20.8138,20.7885,20.7969,43406.0
2018-04-25 15:00:00,24.62,24.62,24.56,24.58,18722.0,20.8054,20.8054,20.7547,20.7716,18722.0
2018-04-25 15:05:00,24.59,24.59,24.57,24.57,10984.0,20.78,20.78,20.7631,20.7631,10984.0
2018-04-25 15:10:00,24.58,24.63,24.57,24.61,23820.0,20.7716,20.8138,20.7631,20.7969,23820.0
2018-04-25 15:15:00,24.61,24.61,24.58,24.58,9600.0,20.7969,20.7969,20.7716,20.7716,9600.0
2018-04-25 15:20:00,24.58,24.59,24.56,24.58,19400.0,20.7716,20.78,20.7547,20.7716,19400.0
2018-04-25 15:25:00,24.57,24.6,24.57,24.6,19228.0,20.7631,20.7885,20.7631,20.7885,19228.0
2018-04-25 15:30:00,24.6,24.6,24.57,24.58,36212.0,20.7885,20.7885,20.7631,20.7716,36212.0
2018-04-25 15:35:00,24.58,24.58,24.51,24.51,64082.0,20.7716,20.7716,20.7124,20.7124,64082.0
2018-04-25 15:40:00,24.51,24.53,24.5,24.5,36784.0,20.7124,20.7293,20.704,20.704,36784.0
2018-04-25 15:45:00,24.5,24.52,24.5,24.51,53500.0,20.704,20.7209,20.704,20.7124,53500.0
2018-04-25 15:50:00,24.52,24.52,24.5,24.5,60366.0,20.7209,20.7209,20.704,20.704,60366.0
2018-04-25 15:55:00,24.5,24.57,24.5,24.57,139868.0,20.704,20.7631,20.704,20.7631,139868.0
2018-04-26 09:30:00,24.41,24.45,24.27,24.37,64804.0,20.8095,20.8436,20.6902,20.7754,64804.0
2018-04-26 09:35:00,24.4,24.5,24.35,24.42,34386.0,20.801,20.8862,20.7584,20.818,34386.0
2018-04-26 09:40:00,24.4,24.41,24.31,24.33,21836.0,20.801,20.8095,20.7243,20.7413,21836.0
2018-04-26 09:45:00,24.35,24.35,24.14,24.16,44214.0,20.7584,20.7584,20.5793,20.5964,44214.0
2018-04-26 09:50:00,24.16,24.25,24.16,24.25,23612.0,20.5964,20.6731,20.5964,20.6731,23612.0
2018-04-26 09:55:00,24.25,24.37,24.25,24.34,27374.0,20.6731,20.7754,20.6731,20.7498,27374.0
2018-04-26 10:00:00,24.32,24.35,24.29,24.34,16520.0,20.7328,20.7584,20.7072,20.7498,16520.0
2018-04-26 10:05:00,24.35,24.37,24.32,24.36,20602.0,20.7584,20.7754,20.7328,20.7669,20602.0
2018-04-26 10:10:00,24.37,24.45,24.37,24.43,27998.0,20.7754,20.8436,20.7754,20.8266,27998.0
2018-04-26 10:15:00,24.43,24.47,24.43,24.47,19506.0,20.8266,20.8607,20.8266,20.8607,19506.0
2018-04-26 10:20:00,24.47,24.47,24.43,24.44,16198.0,20.8607,20.8607,20.8266,20.8351,16198.0
2018-04-26 10:25:00,24.43,24.47,24.43,24.44,51088.0,20.8266,20.8607,20.8266,20.8351,51088.0
2018-04-26 10:30:00,24.45,24.47,24.38,24.38,62000.0,20.8436,20.8607,20.7839,20.7839,62000.0
2018-04-26 10:35:00,24.39,24.41,24.38,24.38,14844.0,20.7925,20.8095,20.7839,20.7839,14844.0
2018-04-26 10:40:00,24.37,24.45,24.37,24.42,111472.0,20.7754,20.8436,20.7754,20.818,111472.0
2018-04-26 10:45:00,24.43,24.48,24.41,24.41,35694.0,20.8266,20.8692,20.8095,20.8095,35694.0
2018-04-26 10:50:00,24.41,24.44,24.4,24.43,14428.0,20.8095,20.8351,20.801,20.8266,14428.0
2018-04-26 10:55:00,24.43,24.43,24.41,24.43,18652.0,20.8266,20.8266,20.8095,20.8266,18652.0
2018-04-26 11:00:00,24.42,24.43,24.41,24.42,15512.0,20.818,20.8266,20.8095,20.818,15512.0
2018-04-26 11:05:00,24.43,24.47,24.36,24.36,31682.0,20.8266,20.8607,20.7669,20.7669,31682.0
2018-04-26 11:10:00,24.37,24.4,24.36,24.36,15080.0,20.7754,20.801,20.7669,20.7669,15080.0
2018-04-26 11:15:00,24.35,24.35,24.28,24.31,16426.0,20.7584,20.7584,20.6987,20.7243,16426.0
2018-04-26 11:20:00,24.3,24.32,24.28,24.28,12044.0,20.7157,20.7328,20.6987,20.6987,12044.0
2018-04-26 11:25:00,24.28,24.3,24.26,24.28,16522.0,20.6987,20.7157,20.6816,20.6987,16522.0
2018-04-26 11:30:00,24.29,24.29,24.19,24.19,13596.0,20.7072,20.7072,20.622,20.622,13596.0
2018-04-26 11:35:00,24.21,24.24,24.21,24.24,10634.0,20.639,20.6646,20.639,20.6646,10634.0
2018-04-26 11:40:00,24.23,24.25,24.23,24.25,15350.0,20.6561,20.6731,20.6561,20.6731,15350.0
2018-04-26 11:45:00,24.25,24.25,24.2,24.21,23772.0,20.6731,20.6731,20.6305,20.639,23772.0
2018-04-26 11:50:00,24.21,24.22,24.17,24.17,34530.0,20.639,20.6475,20.6049,20.6049,34530.0
2018-04-26 11:55:00,24.17,24.24,24.17,24.23,24236.0,20.6049,20.6646,20.6049,20.6561,24236.0
2018-04-26 12:00:00,24.24,24.34,24.24,24.27,52122.0,20.6646,20.7498,20.6646,20.6902,52122.0
2018-04-26 12:05:00,24.27,24.32,24.27,24.32,8614.0,20.6902,20.7328,20.6902,20.7328,8614.0
2018-04-26 12:10:00,24.32,24.35,24.31,24.31,13476.0,20.7328,20.7584,20.7243,20.7243,13476.0
2018-04-26 12:15:00,24.31,24.37,24.31,24.36,12690.0,20.7243,20.7754,20.7243,20.7669,12690.0
2018-04-26 12:20:00,24.37,24.42,24.36,24.4,13360.0,20.7754,20.818,20.7669,20.801,13360.0
2018-04-26 12:25:00,24.4,24.42,24.36,24.38,12428.0,20.801,20.818,20.7669,20.7839,12428.0
2018-04-26 12:30:00,24.36,24.36,24.33,24.33,14228.0,20.7669,20.7669,20.7413,20.7413,14228.0
2018-04-26 12:35:00,24.33,24.34,24.31,24.34,9596.0,20.7413,20.7498,20.7243,20.7498,9596.0
2018-04-26 12:40:00,24.33,24.34,24.31,24.33,12280.0,20.7413,20.7498,20.7243,20.7413,12280.0
2018-04-26 12:45:00,24.32,24.32,24.29,24.31,10788.0,20.7328,20.7328,20.7072,20.7243,10788.0
2018-04-26 12:50:00,24.32,24.34,24.31,24.34,13302.0,20.7328,20.7498,20.7243,20.7498,13302.0
2018-04-26 12:55:00,24.35,24.36,24.31,24.31,46956.0,20.7584,20.7669,20.7243,20.7243,46956.0
2018-04-26 13:00:00,24.31,24.33,24.3,24.33,13554.0,20.7243,20.7413,20.7157,20.7413,13554.0
2018-04-26 13:05:00,24.34,24.34,24.32,24.34,6236.0,20.7498,20.7498,20.7328,20.7498,6236.0
2018-04-26 13:10:00,24.35,24.39,24.34,24.38,10448.0,20.7584,20.7925,20.7498,20.7839,10448.0
2018-04-26 13:15:00,24.39,24.41,24.38,24.39,17092.0,20.7925,20.8095,20.7839,20.7925,17092.0
2018-04-26 13:20:00,24.4,24.4,24.36,24.38,13182.0,20.801,20.801,20.7669,20.7839,13182.0
2018-04-26 13:25:00,24.37,24.38,24.36,24.38,8200.0,20.7754,20.7839,20.7669,20.7839,8200.0
2018-04-26 13:30:00,24.38,24.38,24.35,24.37,11498.0,20.7839,20.7839,20.7584,20.7754,11498.0
2018-04-26 13:35:00,24.37,24.39,24.35,24.36,13004.0,20.7754,20.7925,20.7584,20.7669,13004.0
2018-04-26 13:40:00,24.36,24.38,24.34,24.38,14004.0,20.7669,20.7839,20.7498,20.7839,14004.0
2018-04-26 13:45:00,24.38,24.43,24.38,24.41,26242.0,20.7839,20.8266,20.7839,20.8095,26242.0
2018-04-26 13:50:00,24.41,24.48,24.38,24.43,21548.0,20.8095,20.8692,20.7839,20.8266,21548.0
2018-04-26 13:55:00,24.43,24.45,24.41,24.44,27614.0,20.8266,20.8436,20.8095,20.8351,27614.0
2018-04-26 14:00:00,24.43,24.48,24.43,24.47,21762.0,20.8266,20.8692,20.8266,20.8607,21762.0
2018-04-26 14:05:00,24.47,24.48,24.46,24.48,18822.0,20.8607,20.8692,20.8521,20.8692,18822.0
2018-04-26 14:10:00,24.47,24.48,24.46,24.48,22086.0,20.8607,20.8692,20.8521,20.8692,22086.0
2018-04-26 14:15:00,24.47,24.51,24.46,24.5,20304.0,20.8607,20.8948,20.8521,20.8862,20304.0
2018-04-26 14:20:00,24.5,24.5,24.46,24.47,24520.0,20.8862,20.8862,20.8521,20.8607,24520.0
2018-04-26 14:25:00,24.47,24.49,24.47,24.49,19638.0,20.8607,20.8777,20.8607,20.8777,19638.0
2018-04-26 14:30:00,24.49,24.49,24.45,24.47,50726.0,20.8777,20.8777,20.8436,20.8607,50726.0
2018-04-26 14:35:00,24.46,24.47,24.42,24.43,41938.0,20.8521,20.8607,20.818,20.8266,41938.0
2018-04-26 14:40:00,24.44,24.48,24.44,24.47,21804.0,20.8351,20.8692,20.8351,20.8607,21804.0
2018-04-26 14:45:00,24.46,24.47,24.43,24.43,16460.0,20.8521,20.8607,20.8266,20.8266,16460.0
2018-04-26 14:50:00,24.42,24.43,24.41,24.43,19000.0,20.818,20.8266,20.8095,20.8266,19000.0
2018-04-26 14:55:00,24.43,24.43,24.41,24.42,18892.0,20.8266,20.8266,20.8095,20.818,18892.0
2018-04-26 15:00:00,24.42,24.43,24.41,24.43,13898.0,20.818,20.8266,20.8095,20.8266,13898.0
2018-04-26 15:05:00,24.43,24.43,24.41,24.41,18752.0,20.8266,20.8266,20.8095,20.8095,18752.0
2018-04-26 15:10:00,24.41,24.42,24.4,24.41,25454.0,20.8095,20.818,20.801,20.8095,25454.0
2018-04-26 15:15:00,24.42,24.42,24.39,24.4,10206.0,20.818,20.818,20.7925,20.801,10206.0
2018-04-26 15:20:00,24.4,24.42,24.4,24.41,35896.0,20.801,20.818,20.801,20.8095,35896.0
2018-04-26 15:25:00,24.41,24.42,24.37,24.38,27256.0,20.8095,20.818,20.7754,20.7839,27256.0
2018-04-26 15:30:00,24.39,24.4,24.38,24.4,19682.0,20.7925,20.801,20.7839,20.801,19682.0
2018-04-26 15:35:00,24.4,24.42,24.39,24.4,29896.0,20.801,20.818,20.7925,20.801,29896.0
2018-04-26 15:40:00,24.4,24.41,24.39,24.41,35652.0,20.801,20.8095,20.7925,20.8095,35652.0
2018-04-26 15:45:00,24.4,24.4,24.35,24.36,50358.0,20.801,20.801,20.7584,20.7669,50358.0
2018-04-26 15:50:00,24.36,24.4,24.34,24.4,89046.0,20.7669,20.801,20.7498,20.801,89046.0
2018-04-26 15:55:00,24.4,24.43,24.4,24.43,168822.0,20.801,20.8266,20.801,20.8266,168822.0
2018-04-27 09:30:00,24.4,24.55,24.29,24.43,190792.0,20.801,20.9289,20.7072,20.8266,190792.0
2018-04-27 09:35:00,24.42,24.43,24.31,24.36,57488.0,20.818,20.8266,20.7243,20.7669,57488.0
2018-04-27 09:40:00,24.35,24.43,24.31,24.33,60830.0,20.7584,20.8266,20.7243,20.7413,60830.0
2018-04-27 09:45:00,24.33,24.39,24.32,24.32,33866.0,20.7413,20.7925,20.7328,20.7328,33866.0
2018-04-27 09:50:00,24.32,24.42,24.29,24.38,60112.0,20.7328,20.818,20.7072,20.7839,60112.0
2018-04-27 09:55:00,24.4,24.45,24.39,24.43,38716.0,20.801,20.8436,20.7925,20.8266,38716.0
2018-04-27 10:00:00,24.43,24.46,24.41,24.45,27114.0,20.8266,20.8521,20.8095,20.8436,27114.0
2018-04-27 10:05:00,24.44,24.45,24.34,24.36,22850.0,20.8351,20.8436,20.7498,20.7669,22850.0
2018-04-27 10:10:00,24.36,24.43,24.36,24.43,9800.0,20.7669,20.8266,20.7669,20.8266,9800.0
2018-04-27 10:15:00,24.42,24.45,24.41,24.41,17460.0,20.818,20.8436,20.8095,20.8095,17460.0
2018-04-27 10:20:00,24.41,24.42,24.3,24.35,46494.0,20.8095,20.818,20.7157,20.7584,46494.0
2018-04-27 10:25:00,24.34,24.4,24.33,24.36,13822.0,20.7498,20.801,20.7413,20.7669,13822.0
2018-04-27 10:30:00,24.36,24.36,24.33,24.35,13800.0,20.7669,20.7669,20.7413,20.7584,13800.0
2018-04-27 10:35:00,24.36,24.37,24.29,24.29,26194.0,20.7669,20.7754,20.7072,20.7072,26194.0
2018-04-27 10:40:00,24.29,24.33,24.29,24.33,14596.0,20.7072,20.7413,20.7072,20.7413,14596.0
2018-04-27 10:45:00,24.32,24.38,24.3,24.38,14402.0,20.7328,20.7839,20.7157,20.7839,14402.0
2018-04-27 10:50:00,24.37,24.38,24.33,24.33,26224.0,20.7754,20.7839,20.7413,20.7413,26224.0
2018-04-27 10:55:00,24.34,24.34,24.31,24.33,30566.0,20.7498,20.7498,20.7243,20.7413,30566.0
2018-04-27 11:00:00,24.33,24.45,24.33,24.45,21274.0,20.7413,20.8436,20.7413,20.8436,21274.0
2018-04-27 11:05:00,24.45,24.48,24.43,24.47,24304.0,20.8436,20.8692,20.8266,20.8607,24304.0
2018-04-27 11:10:00,24.46,24.55,24.45,24.55,15460.0,20.8521,20.9289,20.8436,20.9289,15460.0
2018-04-27 11:15:00,24.55,24.58,24.55,24.58,20340.0,20.9289,20.9544,20.9289,20.9544,20340.0
2018-04-27 11:20:00,24.58,24.6,24.55,24.59,23580.0,20.9544,20.9715,20.9289,20.963,23580.0
2018-04-27 11:25:00,24.59,24.64,24.58,24.64,21648.0,20.963,21.0056,20.9544,21.0056,21648.0
2018-04-27 11:30:00,24.63,24.64,24.61,24.62,16686.0,20.9971,21.0056,20.98,20.9885,16686.0
2018-04-27 11:35:00,24.63,24.66,24.61,24.61,18630.0,20.9971,21.0226,20.98,20.98,18630.0
2018-04-27 11:40:00,24.63,24.65,24.61,24.64,28610.0,20.9971,21.0141,20.98,21.0056,28610.0
2018-04-27 11:45:00,24.64,24.68,24.63,24.67,14804.0,21.0056,21.0397,20.9971,21.0312,14804.0
2018-04-27 11:50:00,24.68,24.69,24.66,24.68,27998.0,21.0397,21.0482,21.0226,21.0397,27998.0
2018-04-27 11:55:00,24.68,24.71,24.67,24.67,13200.0,21.0397,21.0653,21.0312,21.0312,13200.0
2018-04-27 12:00:00,24.67,24.72,24.67,24.71,8084.0,21.0312,21.0738,21.0312,21.0653,8084.0
2018-04-27 12:05:00,24.71,24.71,24.67,24.67,5222.0,21.0653,21.0653,21.0312,21.0312,5222.0
2018-04-27 12:10:00,24.67,24.68,24.64,24.68,8600.0,21.0312,21.0397,21.0056,21.0397,8600.0
2018-04-27 12:15:00,24.71,24.71,24.66,24.67,18682.0,21.0653,21.0653,21.0226,21.0312,18682.0
2018-04-27 12:20:00,24.67,24.68,24.66,24.66,3000.0,21.0312,21.0397,21.0226,21.0226,3000.0
2018-04-27 12:25:00,24.67,24.68,24.65,24.66,8362.0,21.0312,21.0397,21.0141,21.0226,8362.0
2018-04-27 12:30:00,24.66,24.68,24.61,24.63,8960.0,21.0226,21.0397,20.98,20.9971,8960.0
2018-04-27 12:35:00,24.64,24.68,24.64,24.67,9442.0,21.0056,21.0397,21.0056,21.0312,9442.0
2018-04-27 12:40:00,24.68,24.71,24.68,24.69,6842.0,21.0397,21.0653,21.0397,21.0482,6842.0
2018-04-27 12:45:00,24.69,24.71,24.68,24.69,8630.0,21.0482,21.0653,21.0397,21.0482,8630.0
2018-04-27 12:50:00,24.7,24.73,24.69,24.71,8324.0,21.0567,21.0823,21.0482,21.0653,8324.0
2018-04-27 12:55:00,24.71,24.73,24.7,24.7,10964.0,21.0653,21.0823,21.0567,21.0567,10964.0
2018-04-27 13:00:00,24.71,24.71,24.7,24.7,5484.0,21.0653,21.0653,21.0567,21.0567,5484.0
2018-04-27 13:05:00,24.71,24.75,24.71,24.73,7200.0,21.0653,21.0994,21.0653,21.0823,7200.0
2018-04-27 13:10:00,24.73,24.74,24.7,24.72,5600.0,21.0823,21.0908,21.0567,21.0738,5600.0
2018-04-27 13:15:00,24.71,24.71,24.69,24.7,5500.0,21.0653,21.0653,21.0482,21.0567,5500.0
2018-04-27 13:20:00,24.7,24.7,24.68,24.69,3646.0,21.0567,21.0567,21.0397,21.0482,3646.0
2018-04-27 13:25:00,24.69,24.7,24.66,24.68,6730.0,21.0482,21.0567,21.0226,21.0397,6730.0
2018-04-27 13:30:00,24.68,24.68,24.67,24.68,9836.0,21.0397,21.0397,21.0312,21.0397,9836.0
2018-04-27 13:35:00,24.67,24.68,24.65,24.65,10996.0,21.0312,21.0397,21.0141,21.0141,10996.0
2018-04-27 13:40:00,24.66,24.66,24.63,24.63,12286.0,21.0226,21.0226,20.9971,20.9971,12286.0
2018-04-27 13:45:00,24.63,24.63,24.61,24.61,11830.0,20.9971,20.9971,20.98,20.98,11830.0
2018-04-27 13:50:00,24.61,24.63,24.6,24.6,18772.0,20.98,20.9971,20.9715,20.9715,18772.0
2018-04-27 13:55:00,24.6,24.61,24.6,24.61,12986.0,20.9715,20.98,20.9715,20.98,12986.0
2018-04-27 14:00:00,24.61,24.61,24.6,24.61,10364.0,20.98,20.98,20.9715,20.98,10364.0
2018-04-27 14:05:00,24.6,24.61,24.6,24.6,7276.0,20.9715,20.98,20.9715,20.9715,7276.0
2018-04-27 14:10:00,24.6,24.61,24.59,24.61,36418.0,20.9715,20.98,20.963,20.98,36418.0
2018-04-27 14:15:00,24.61,24.61,24.59,24.6,19546.0,20.98,20.98,20.963,20.9715,19546.0
2018-04-27 14:20:00,24.6,24.6,24.59,24.59,23888.0,20.9715,20.9715,20.963,20.963,23888.0
2018-04-27 14:25:00,24.59,24.59,24.58,24.58,9466.0,20.963,20.963,20.9544,20.9544,9466.0
2018-04-27 14:30:00,24.58,24.61,24.58,24.59,30670.0,20.9544,20.98,20.9544,20.963,30670.0
2018-04-27 14:35:00,24.58,24.61,24.58,24.61,13846.0,20.9544,20.98,20.9544,20.98,13846.0
2018-04-27 14:40:00,24.6,24.63,24.6,24.63,14400.0,20.9715,20.9971,20.9715,20.9971,14400.0
2018-04-27 14:45:00,24.63,24.63,24.61,24.62,5232.0,20.9971,20.9971,20.98,20.9885,5232.0
2018-04-27 14:50:00,24.62,24.63,24.6,24.6,24832.0,20.9885,20.9971,20.9715,20.9715,24832.0
2018-04-27 14:55:00,24.6,24.61,24.59,24.59,21026.0,20.9715,20.98,20.963,20.963,21026.0
2018-04-27 15:00:00,24.6,24.66,24.6,24.66,12202.0,20.9715,21.0226,20.9715,21.0226,12202.0
2018-04-27 15:05:00,24.66,24.66,24.63,24.64,25566.0,21.0226,21.0226,20.9971,21.0056,25566.0
2018-04-27 15:10:00,24.64,24.64,24.61,24.61,6400.0,21.0056,21.0056,20.98,20.98,6400.0
2018-04-27 15:15:00,24.61,24.61,24.59,24.6,29958.0,20.98,20.98,20.963,20.9715,29958.0
2018-04-27 15:20:00,24.6,24.61,24.59,24.61,21072.0,20.9715,20.98,20.963,20.98,21072.0
2018-04-27 15:25:00,24.61,24.61,24.58,24.59,25108.0,20.98,20.98,20.9544,20.963,25108.0
2018-04-27 15:30:00,24.58,24.64,24.58,24.64,32942.0,20.9544,21.0056,20.9544,21.0056,32942.0
2018-04-27 15:35:00,24.64,24.65,24.59,24.59,58428.0,21.0056,21.0141,20.963,20.963,58428.0
2018-04-27 15:40:00,24.59,24.6,24.56,24.57,50320.0,20.963,20.9715,20.9374,20.9459,50320.0
2018-04-27 15:45:00,24.57,24.61,24.57,24.6,54596.0,20.9459,20.98,20.9459,20.9715,54596.0
2018-04-27 15:50:00,24.59,24.61,24.59,24.61,66484.0,20.963,20.98,20.963,20.98,66484.0
2018-04-27 15:55:00,24.6,24.61,24.58,24.59,302472.0,20.9715,20.98,20.9544,20.963,302472.0
2018-04-30 09:30:00,24.64,24.72,24.45,24.51,74362.0,21.0056,21.0738,20.8436,20.8948,74362.0
2018-04-30 09:35:00,24.55,24.65,24.53,24.63,26022.0,20.9289,21.0141,20.9118,20.9971,26022.0
2018-04-30 09:40:00,24.64,24.64,24.52,24.56,32796.0,21.0056,21.0056,20.9033,20.9374,32796.0
2018-04-30 09:45:00,24.57,24.61,24.48,24.49,38626.0,20.9459,20.98,20.8692,20.8777,38626.0
2018-04-30 09:50:00,24.5,24.52,24.46,24.48,17356.0,20.8862,20.9033,20.8521,20.8692,17356.0
2018-04-30 09:55:00,24.46,24.48,24.4,24.42,18866.0,20.8521,20.8692,20.801,20.818,18866.0
2018-04-30 10:00:00,24.41,24.44,24.37,24.44,13156.0,20.8095,20.8351,20.7754,20.8351,13156.0
2018-04-30 10:05:00,24.43,24.43,24.36,24.39,15778.0,20.8266,20.8266,20.7669,20.7925,15778.0
2018-04-30 10:10:00,24.38,24.45,24.36,24.39,15434.0,20.7839,20.8436,20.7669,20.7925,15434.0
2018-04-30 10:15:00,24.39,24.39,24.34,24.35,23676.0,20.7925,20.7925,20.7498,20.7584,23676.0
2018-04-30 10:20:00,24.34,24.41,24.32,24.37,21008.0,20.7498,20.8095,20.7328,20.7754,21008.0
2018-04-30 10:25:00,24.37,24.39,24.34,24.39,17700.0,20.7754,20.7925,20.7498,20.7925,17700.0
2018-04-30 10:30:00,24.4,24.4,24.38,24.39,7056.0,20.801,20.801,20.7839,20.7925,7056.0
2018-04-30 10:35:00,24.39,24.39,24.31,24.32,30020.0,20.7925,20.7925,20.7243,20.7328,30020.0
2018-04-30 10:40:00,24.32,24.38,24.31,24.37,26526.0,20.7328,20.7839,20.7243,20.7754,26526.0
2018-04-30 10:45:00,24.37,24.38,24.33,24.36,13668.0,20.7754,20.7839,20.7413,20.7669,13668.0
2018-04-30 10:50:00,24.36,24.36,24.29,24.3,21640.0,20.7669,20.7669,20.7072,20.7157,21640.0
2018-04-30 10:55:00,24.28,24.28,24.25,24.25,19442.0,20.6987,20.6987,20.6731,20.6731,19442.0
2018-04-30 11:00:00,24.25,24.28,24.25,24.26,12100.0,20.6731,20.6987,20.6731,20.6816,12100.0
2018-04-30 11:05:00,24.25,24.27,24.23,24.24,21116.0,20.6731,20.6902,20.6561,20.6646,21116.0
2018-04-30 11:10:00,24.25,24.28,24.25,24.27,11024.0,20.6731,20.6987,20.6731,20.6902,11024.0
2018-04-30 11:15:00,24.27,24.28,24.21,24.25,26662.0,20.6902,20.6987,20.639,20.6731,26662.0
2018-04-30 11:20:00,24.25,24.3,24.25,24.29,10920.0,20.6731,20.7157,20.6731,20.7072,10920.0
2018-04-30 11:25:00,24.28,24.29,24.25,24.25,10032.0,20.6987,20.7072,20.6731,20.6731,10032.0
2018-04-30 11:30:00,24.25,24.27,24.24,24.27,16600.0,20.6731,20.6902,20.6646,20.6902,16600.0
2018-04-30 11:35:00,24.25,24.25,24.21,24.21,16196.0,20.6731,20.6731,20.639,20.639,16196.0
2018-04-30 11:40:00,24.21,24.23,24.16,24.21,27198.0,20.639,20.6561,20.5964,20.639,27198.0
2018-04-30 11:45:00,24.22,24.22,24.15,24.16,17400.0,20.6475,20.6475,20.5879,20.5964,17400.0
2018-04-30 11:50:00,24.16,24.18,24.14,24.18,15722.0,20.5964,20.6134,20.5793,20.6134,15722.0
2018-04-30 11:55:00,24.18,24.23,24.17,24.23,6000.0,20.6134,20.6561,20.6049,20.6561,6000.0
2018-04-30 12:00:00,24.24,24.24,24.18,24.21,15338.0,20.6646,20.6646,20.6134,20.639,15338.0
2018-04-30 12:05:00,24.21,24.25,24.21,24.21,18034.0,20.639,20.6731,20.639,20.639,18034.0
2018-04-30 12:10:00,24.22,24.24,24.21,24.24,18116.0,20.6475,20.6646,20.639,20.6646,18116.0
2018-04-30 12:15:00,24.25,24.25,24.21,24.23,16396.0,20.6731,20.6731,20.639,20.6561,16396.0
2018-04-30 12:20:00,24.25,24.25,24.25,24.25,5600.0,20.6731,20.6731,20.6731,20.6731,5600.0
2018-04-30 12:25:00,24.25,24.29,24.24,24.29,26528.0,20.6731,20.7072,20.6646,20.7072,26528.0
2018-04-30 12:30:00,24.29,24.29,24.23,24.24,13962.0,20.7072,20.7072,20.6561,20.6646,13962.0
2018-04-30 12:35:00,24.24,24.27,24.24,24.27,20420.0,20.6646,20.6902,20.6646,20.6902,20420.0
2018-04-30 12:40:00,24.27,24.28,24.25,24.27,12492.0,20.6902,20.6987,20.6731,20.6902,12492.0
2018-04-30 12:45:00,24.27,24.28,24.23,24.24,12638.0,20.6902,20.6987,20.6561,20.6646,12638.0
2018-04-30 12:50:00,24.23,24.23,24.2,24.21,9588.0,20.6561,20.6561,20.6305,20.639,9588.0
2018-04-30 12:55:00,24.21,24.21,24.19,24.21,6468.0,20.639,20.639,20.622,20.639,6468.0
2018-04-30 13:00:00,24.2,24.22,24.19,24.22,11006.0,20.6305,20.6475,20.622,20.6475,11006.0
2018-04-30 13:05:00,24.23,24.23,24.18,24.19,6186.0,20.6561,20.6561,20.6134,20.622,6186.0
2018-04-30 13:10:00,24.18,24.18,24.15,24.16,9200.0,20.6134,20.6134,20.5879,20.5964,9200.0
2018-04-30 13:15:00,24.16,24.17,24.15,24.16,7400.0,20.5964,20.6049,20.5879,20.5964,7400.0
2018-04-30 13:20:00,24.16,24.18,24.15,24.17,12494.0,20.5964,20.6134,20.5879,20.6049,12494.0
2018-04-30 13:25:00,24.17,24.17,24.15,24.16,8808.0,20.6049,20.6049,20.5879,20.5964,8808.0
2018-04-30 13:30:00,24.16,24.17,24.15,24.15,4050.0,20.5964,20.6049,20.5879,20.5879,4050.0
2018-04-30 13:35:00,24.15,24.17,24.13,24.13,16448.0,20.5879,20.6049,20.5708,20.5708,16448.0
2018-04-30 13:40:00,24.14,24.18,24.13,24.14,25670.0,20.5793,20.6134,20.5708,20.5793,25670.0
2018-04-30 13:45:00,24.13,24.14,24.12,24.12,3550.0,20.5708,20.5793,20.5623,20.5623,3550.0
2018-04-30 13:50:00,24.13,24.13,24.09,24.09,11558.0,20.5708,20.5708,20.5367,20.5367,11558.0
2018-04-30 13:55:00,24.09,24.11,24.09,24.1,17774.0,20.5367,20.5538,20.5367,20.5452,17774.0
2018-04-30 14:00:00,24.09,24.09,24.05,24.07,11878.0,20.5367,20.5367,20.5026,20.5197,11878.0
2018-04-30 14:05:00,24.06,24.06,24.0,24.02,9036.0,20.5111,20.5111,20.46,20.477,9036.0
2018-04-30 14:10:00,24.02,24.02,23.96,23.96,40424.0,20.477,20.477,20.4259,20.4259,40424.0
2018-04-30 14:15:00,23.96,23.98,23.96,23.96,18836.0,20.4259,20.4429,20.4259,20.4259,18836.0
2018-04-30 14:20:00,23.96,24.03,23.96,24.03,33402.0,20.4259,20.4856,20.4259,20.4856,33402.0
2018-04-30 14:25:00,24.03,24.08,24.02,24.05,17000.0,20.4856,20.5282,20.477,20.5026,17000.0
2018-04-30 14:30:00,24.05,24.05,24.0,24.02,14308.0,20.5026,20.5026,20.46,20.477,14308.0
2018-04-30 14:35:00,24.02,24.06,24.02,24.03,6800.0,20.477,20.5111,20.477,20.4856,6800.0
2018-04-30 14:40:00,24.03,24.03,24.0,24.0,12364.0,20.4856,20.4856,20.46,20.46,12364.0
2018-04-30 14:45:00,24.0,24.01,23.98,24.0,14754.0,20.46,20.4685,20.4429,20.46,14754.0
2018-04-30 14:50:00,24.0,24.0,23.98,23.99,15806.0,20.46,20.46,20.4429,20.4515,15806.0
2018-04-30 14:55:00,23.99,24.0,23.99,23.99,5224.0,20.4515,20.46,20.4515,20.4515,5224.0
2018-04-30 15:00:00,23.99,23.99,23.96,23.97,19810.0,20.4515,20.4515,20.4259,20.4344,19810.0
2018-04-30 15:05:00,23.96,23.97,23.95,23.96,11084.0,20.4259,20.4344,20.4174,20.4259,11084.0
2018-04-30 15:10:00,23.95,23.97,23.94,23.96,26994.0,20.4174,20.4344,20.4088,20.4259,26994.0
2018-04-30 15:15:00,23.96,23.98,23.93,23.93,27190.0,20.4259,20.4429,20.4003,20.4003,27190.0
2018-04-30 15:20:00,23.94,23.94,23.86,23.88,28242.0,20.4088,20.4088,20.3406,20.3577,28242.0
2018-04-30 15:25:00,23.88,23.9,23.87,23.89,13362.0,20.3577,20.3747,20.3492,20.3662,13362.0
2018-04-30 15:30:00,23.89,23.96,23.88,23.95,23520.0,20.3662,20.4259,20.3577,20.4174,23520.0
2018-04-30 15:35:00,23.96,23.96,23.94,23.94,26178.0,20.4259,20.4259,20.4088,20.4088,26178.0
2018-04-30 15:40:00,23.94,23.95,23.93,23.94,32782.0,20.4088,20.4174,20.4003,20.4088,32782.0
2018-04-30 15:45:00,23.95,23.96,23.93,23.96,56276.0,20.4174,20.4259,20.4003,20.4259,56276.0
2018-04-30 15:50:00,23.95,23.96,23.91,23.93,89806.0,20.4174,20.4259,20.3833,20.4003,89806.0
2018-04-30 15:55:00,23.93,23.93,23.89,23.9,110062.0,20.4003,20.4003,20.3662,20.3747,110062.0
2018-05-01 09:30:00,23.8,23.89,23.59,23.64,48996.0,20.2895,20.3662,20.1105,20.1531,48996.0
2018-05-01 09:35:00,23.64,23.7,23.58,23.6,37156.0,20.1531,20.2042,20.1019,20.119,37156.0
2018-05-01 09:40:00,23.63,23.72,23.61,23.67,40086.0,20.1446,20.2213,20.1275,20.1787,40086.0
2018-05-01 09:45:00,23.64,23.79,23.64,23.79,21050.0,20.1531,20.281,20.1531,20.281,21050.0
2018-05-01 09:50:00,23.78,23.87,23.75,23.86,51050.0,20.2724,20.3492,20.2469,20.3406,51050.0
2018-05-01 09:55:00,23.86,23.9,23.85,23.88,29820.0,20.3406,20.3747,20.3321,20.3577,29820.0
2018-05-01 10:00:00,23.88,23.9,23.74,23.83,103066.0,20.3577,20.3747,20.2383,20.3151,103066.0
2018-05-01 10:05:00,23.83,23.85,23.79,23.85,24860.0,20.3151,20.3321,20.281,20.3321,24860.0
2018-05-01 10:10:00,23.84,23.95,23.84,23.9,46920.0,20.3236,20.4174,20.3236,20.3747,46920.0
2018-05-01 10:15:00,23.9,23.96,23.89,23.96,29084.0,20.3747,20.4259,20.3662,20.4259,29084.0
2018-05-01 10:20:00,23.95,24.08,23.93,24.01,42964.0,20.4174,20.5282,20.4003,20.4685,42964.0
2018-05-01 10:25:00,24.0,24.02,23.95,24.01,14800.0,20.46,20.477,20.4174,20.4685,14800.0
2018-05-01 10:30:00,24.01,24.01,23.93,23.98,34404.0,20.4685,20.4685,20.4003,20.4429,34404.0
2018-05-01 10:35:00,23.97,23.98,23.89,23.9,23158.0,20.4344,20.4429,20.3662,20.3747,23158.0
2018-05-01 10:40:00,23.9,23.95,23.9,23.95,13700.0,20.3747,20.4174,20.3747,20.4174,13700.0
2018-05-01 10:45:00,23.93,23.95,23.92,23.93,22734.0,20.4003,20.4174,20.3918,20.4003,22734.0
2018-05-01 10:50:00,23.94,23.95,23.85,23.86,33400.0,20.4088,20.4174,20.3321,20.3406,33400.0
2018-05-01 10:55:00,23.84,23.88,23.8,23.8,58422.0,20.3236,20.3577,20.2895,20.2895,58422.0
2018-05-01 11:00:00,23.8,23.8,23.71,23.72,32512.0,20.2895,20.2895,20.2128,20.2213,32512.0
2018-05-01 11:05:00,23.72,23.78,23.67,23.73,18860.0,20.2213,20.2724,20.1787,20.2298,18860.0
2018-05-01 11:10:00,23.74,23.84,23.74,23.8,28496.0,20.2383,20.3236,20.2383,20.2895,28496.0
2018-05-01 11:15:00,23.79,23.8,23.76,23.76,44712.0,20.281,20.2895,20.2554,20.2554,44712.0
2018-05-01 11:20:00,23.76,23.77,23.74,23.75,27982.0,20.2554,20.2639,20.2383,20.2469,27982.0
2018-05-01 11:25:00,23.75,23.81,23.74,23.74,41206.0,20.2469,20.298,20.2383,20.2383,41206.0
2018-05-01 11:30:00,23.74,23.85,23.74,23.85,14910.0,20.2383,20.3321,20.2383,20.3321,14910.0
2018-05-01 11:35:00,23.85,23.92,23.83,23.84,28060.0,20.3321,20.3918,20.3151,20.3236,28060.0
2018-05-01 11:40:00,23.83,23.92,23.82,23.9,13800.0,20.3151,20.3918,20.3065,20.3747,13800.0
2018-05-01 11:45:00,23.89,23.92,23.88,23.9,19066.0,20.3662,20.3918,20.3577,20.3747,19066.0
2018-05-01 11:50:00,23.9,23.93,23.89,23.9,20400.0,20.3747,20.4003,20.3662,20.3747,20400.0
2018-05-01 11:55:00,23.89,23.89,23.84,23.84,41872.0,20.3662,20.3662,20.3236,20.3236,41872.0
2018-05-01 12:00:00,23.84,23.88,23.83,23.84,17112.0,20.3236,20.3577,20.3151,20.3236,17112.0
2018-05-01 12:05:00,23.84,23.86,23.83,23.85,18584.0,20.3236,20.3406,20.3151,20.3321,18584.0
2018-05-01 12:10:00,23.85,23.87,23.85,23.86,6800.0,20.3321,20.3492,20.3321,20.3406,6800.0
2018-05-01 12:15:00,23.86,23.92,23.85,23.92,23342.0,20.3406,20.3918,20.3321,20.3918,23342.0
2018-05-01 12:20:00,23.91,23.92,23.85,23.86,13092.0,20.3833,20.3918,20.3321,20.3406,13092.0
2018-05-01 12:25:00,23.87,23.93,23.87,23.92,17248.0,20.3492,20.4003,20.3492,20.3918,17248.0
2018-05-01 12:30:00,23.92,23.92,23.85,23.86,18204.0,20.3918,20.3918,20.3321,20.3406,18204.0
2018-05-01 12:35:00,23.86,23.87,23.82,23.82,11200.0,20.3406,20.3492,20.3065,20.3065,11200.0
2018-05-01 12:40:00,23.82,23.82,23.81,23.81,8490.0,20.3065,20.3065,20.298,20.298,8490.0
2018-05-01 12:45:00,23.81,23.84,23.81,23.83,20270.0,20.298,20.3236,20.298,20.3151,20270.0
2018-05-01 12:50:00,23.84,23.86,23.84,23.85,12200.0,20.3236,20.3406,20.3236,20.3321,12200.0
2018-05-01 12:55:00,23.85,23.85,23.78,23.78,10106.0,20.3321,20.3321,20.2724,20.2724,10106.0
2018-05-01 13:00:00,23.79,23.79,23.73,23.79,14522.0,20.281,20.281,20.2298,20.281,14522.0
2018-05-01 13:05:00,23.79,23.79,23.75,23.77,14196.0,20.281,20.281,20.2469,20.2639,14196.0
2018-05-01 13:10:00,23.78,23.78,23.73,23.75,17750.0,20.2724,20.2724,20.2298,20.2469,17750.0
2018-05-01 13:15:00,23.74,23.76,23.72,23.74,19588.0,20.2383,20.2554,20.2213,20.2383,19588.0
2018-05-01 13:20:00,23.74,23.74,23.68,23.71,28812.0,20.2383,20.2383,20.1872,20.2128,28812.0
2018-05-01 13:25:00,23.72,23.72,23.7,23.7,12602.0,20.2213,20.2213,20.2042,20.2042,12602.0
2018-05-01 13:30:00,23.7,23.71,23.7,23.7,16724.0,20.2042,20.2128,20.2042,20.2042,16724.0
2018-05-01 13:35:00,23.71,23.72,23.71,23.72,13208.0,20.2128,20.2213,20.2128,20.2213,13208.0
2018-05-01 13:40:00,23.72,23.73,23.7,23.73,68080.0,20.2213,20.2298,20.2042,20.2298,68080.0
2018-05-01 13:45:00,23.73,23.77,23.73,23.77,34290.0,20.2298,20.2639,20.2298,20.2639,34290.0
2018-05-01 13:50:00,23.77,23.77,23.72,23.76,52542.0,20.2639,20.2639,20.2213,20.2554,52542.0
2018-05-01 13:55:00,23.77,23.83,23.77,23.83,60786.0,20.2639,20.3151,20.2639,20.3151,60786.0
2018-05-01 14:00:00,23.81,23.89,23.81,23.88,24996.0,20.298,20.3662,20.298,20.3577,24996.0
2018-05-01 14:05:00,23.87,23.88,23.82,23.82,26140.0,20.3492,20.3577,20.3065,20.3065,26140.0
2018-05-01 14:10:00,23.83,23.92,23.83,23.9,24992.0,20.3151,20.3918,20.3151,20.3747,24992.0
2018-05-01 14:15:00,23.91,23.93,23.9,23.92,17334.0,20.3833,20.4003,20.3747,20.3918,17334.0
2018-05-01 14:20:00,23.92,23.97,23.89,23.97,44424.0,20.3918,20.4344,20.3662,20.4344,44424.0
2018-05-01 14:25:00,23.96,23.96,23.91,23.92,16154.0,20.4259,20.4259,20.3833,20.3918,16154.0
2018-05-01 14:30:00,23.91,23.92,23.89,23.9,21400.0,20.3833,20.3918,20.3662,20.3747,21400.0
2018-05-01 14:35:00,23.89,23.9,23.86,23.89,23342.0,20.3662,20.3747,20.3406,20.3662,23342.0
2018-05-01 14:40:00,23.9,23.97,23.9,23.96,45372.0,20.3747,20.4344,20.3747,20.4259,45372.0
2018-05-01 14:45:00,23.96,24.0,23.96,23.99,21928.0,20.4259,20.46,20.4259,20.4515,21928.0
2018-05-01 14:50:00,23.99,24.0,23.96,23.96,13842.0,20.4515,20.46,20.4259,20.4259,13842.0
2018-05-01 14:55:00,23.96,23.96,23.93,23.94,16054.0,20.4259,20.4259,20.4003,20.4088,16054.0
2018-05-01 15:00:00,23.94,23.96,23.93,23.93,22180.0,20.4088,20.4259,20.4003,20.4003,22180.0
2018-05-01 15:05:00,23.93,23.96,23.91,23.95,18334.0,20.4003,20.4259,20.3833,20.4174,18334.0
2018-05-01 15:10:00,23.95,23.95,23.92,23.95,19648.0,20.4174,20.4174,20.3918,20.4174,19648.0
2018-05-01 15:15:00,23.93,23.97,23.92,23.96,24348.0,20.4003,20.4344,20.3918,20.4259,24348.0
2018-05-01 15:20:00,23.96,23.98,23.96,23.97,31882.0,20.4259,20.4429,20.4259,20.4344,31882.0
2018-05-01 15:25:00,23.97,23.98,23.95,23.95,34338.0,20.4344,20.4429,20.4174,20.4174,34338.0
2018-05-01 15:30:00,23.94,23.95,23.92,23.92,57226.0,20.4088,20.4174,20.3918,20.3918,57226.0
2018-05-01 15:35:00,23.92,23.93,23.9,23.9,29410.0,20.3918,20.4003,20.3747,20.3747,29410.0
2018-05-01 15:40:00,23.9,23.95,23.9,23.95,69336.0,20.3747,20.4174,20.3747,20.4174,69336.0
2018-05-01 15:45:00,23.95,23.97,23.95,23.96,58398.0,20.4174,20.4344,20.4174,20.4259,58398.0
2018-05-01 15:50:00,23.96,23.97,23.96,23.96,82464.0,20.4259,20.4344,20.4259,20.4259,82464.0
2018-05-01 15:55:00,23.97,24.02,23.96,24.01,235628.0,20.4344,20.477,20.4259,20.4685,235628.0
2018-05-02 09:30:00,24.05,24.05,23.83,23.93,31790.0,20.5026,20.5026,20.3151,20.4003,31790.0
2018-05-02 09:35:00,23.93,24.0,23.92,23.95,18396.0,20.4003,20.46,20.3918,20.4174,18396.0
2018-05-02 09:40:00,23.98,23.98,23.83,23.9,21808.0,20.4429,20.4429,20.3151,20.3747,21808.0
2018-05-02 09:45:00,23.91,23.91,23.79,23.84,12560.0,20.3833,20.3833,20.281,20.3236,12560.0
2018-05-02 09:50:00,23.82,23.85,23.82,23.84,8008.0,20.3065,20.3321,20.3065,20.3236,8008.0
2018-05-02 09:55:00,23.86,23.87,23.81,23.87,13906.0,20.3406,20.3492,20.298,20.3492,13906.0
2018-05-02 10:00:00,23.9,23.92,23.87,23.89,12436.0,20.3747,20.3918,20.3492,20.3662,12436.0
2018-05-02 10:05:00,23.88,23.95,23.87,23.9,101772.0,20.3577,20.4174,20.3492,20.3747,101772.0
2018-05-02 10:10:00,23.89,23.93,23.86,23.86,49356.0,20.3662,20.4003,20.3406,20.3406,49356.0
2018-05-02 10:15:00,23.85,23.89,23.79,23.79,27768.0,20.3321,20.3662,20.281,20.281,27768.0
2018-05-02 10:20:00,23.79,23.89,23.78,23.84,31444.0,20.281,20.3662,20.2724,20.3236,31444.0
2018-05-02 10:25:00,23.84,23.89,23.82,23.82,20200.0,20.3236,20.3662,20.3065,20.3065,20200.0
2018-05-02 10:30:00,23.84,23.92,23.84,23.9,31342.0,20.3236,20.3918,20.3236,20.3747,31342.0
2018-05-02 10:35:00,23.9,23.91,23.86,23.88,7854.0,20.3747,20.3833,20.3406,20.3577,7854.0
2018-05-02 10:40:00,23.86,23.94,23.86,23.88,19100.0,20.3406,20.4088,20.3406,20.3577,19100.0
2018-05-02 10:45:00,23.89,23.98,23.89,23.98,6022.0,20.3662,20.4429,20.3662,20.4429,6022.0
2018-05-02 10:50:00,23.97,23.99,23.95,23.99,8562.0,20.4344,20.4515,20.4174,20.4515,8562.0
2018-05-02 10:55:00,23.99,23.99,23.94,23.97,12148.0,20.4515,20.4515,20.4088,20.4344,12148.0
2018-05-02 11:00:00,23.98,24.0,23.95,23.96,10374.0,20.4429,20.46,20.4174,20.4259,10374.0
2018-05-02 11:05:00,23.97,23.98,23.93,23.94,12794.0,20.4344,20.4429,20.4003,20.4088,12794.0
2018-05-02 11:10:00,23.94,24.03,23.93,24.03,16486.0,20.4088,20.4856,20.4003,20.4856,16486.0
2018-05-02 11:15:00,24.02,24.03,23.95,23.98,16840.0,20.477,20.4856,20.4174,20.4429,16840.0
2018-05-02 11:20:00,23.99,23.99,23.93,23.97,19992.0,20.4515,20.4515,20.4003,20.4344,19992.0
2018-05-02 11:25:00,23.97,23.97,23.91,23.91,10608.0,20.4344,20.4344,20.3833,20.3833,10608.0
2018-05-02 11:30:00,23.91,23.93,23.91,23.93,12532.0,20.3833,20.4003,20.3833,20.4003,12532.0
2018-05-02 11:35:00,23.92,23.93,23.88,23.93,14222.0,20.3918,20.4003,20.3577,20.4003,14222.0
2018-05-02 11:40:00,23.94,23.96,23.93,23.95,18968.0,20.4088,20.4259,20.4003,20.4174,18968.0
2018-05-02 11:45:00,23.95,24.01,23.95,24.0,16108.0,20.4174,20.4685,20.4174,20.46,16108.0
2018-05-02 11:50:00,24.0,24.0,23.96,23.96,25834.0,20.46,20.46,20.4259,20.4259,25834.0
2018-05-02 11:55:00,23.96,23.98,23.96,23.97,13950.0,20.4259,20.4429,20.4259,20.4344,13950.0
2018-05-02 12:00:00,23.97,24.0,23.96,23.99,7538.0,20.4344,20.46,20.4259,20.4515,7538.0
2018-05-02 12:05:00,24.0,24.0,23.99,24.0,12896.0,20.46,20.46,20.4515,20.46,12896.0
2018-05-02 12:10:00,24.0,24.0,23.95,23.95,19780.0,20.46,20.46,20.4174,20.4174,19780.0
2018-05-02 12:15:00,23.96,23.99,23.96,23.99,7000.0,20.4259,20.4515,20.4259,20.4515,7000.0
2018-05-02 12:20:00,23.99,24.0,23.98,23.99,3800.0,20.4515,20.46,20.4429,20.4515,3800.0
2018-05-02 12:25:00,23.99,24.0,23.98,23.99,8496.0,20.4515,20.46,20.4429,20.4515,8496.0
2018-05-02 12:30:00,23.99,23.99,23.98,23.99,9154.0,20.4515,20.4515,20.4429,20.4515,9154.0
2018-05-02 12:35:00,23.98,24.0,23.98,24.0,15740.0,20.4429,20.46,20.4429,20.46,15740.0
2018-05-02 12:40:00,23.99,24.01,23.98,24.0,6700.0,20.4515,20.4685,20.4429,20.46,6700.0
2018-05-02 12:45:00,24.0,24.0,23.99,24.0,22820.0,20.46,20.46,20.4515,20.46,22820.0
2018-05-02 12:50:00,24.0,24.0,23.99,24.0,12768.0,20.46,20.46,20.4515,20.46,12768.0
2018-05-02 12:55:00,24.0,24.02,23.99,24.02,18196.0,20.46,20.477,20.4515,20.477,18196.0
2018-05-02 13:00:00,24.02,24.03,24.01,24.02,8004.0,20.477,20.4856,20.4685,20.477,8004.0
2018-05-02 13:05:00,24.01,24.03,24.01,24.03,7300.0,20.4685,20.4856,20.4685,20.4856,7300.0
2018-05-02 13:10:00,24.03,24.07,24.03,24.07,8564.0,20.4856,20.5197,20.4856,20.5197,8564.0
2018-05-02 13:15:00,24.07,24.07,24.03,24.03,8812.0,20.5197,20.5197,20.4856,20.4856,8812.0
2018-05-02 13:20:00,24.04,24.05,24.04,24.04,13704.0,20.4941,20.5026,20.4941,20.4941,13704.0
2018-05-02 13:25:00,24.05,24.06,24.04,24.04,14200.0,20.5026,20.5111,20.4941,20.4941,14200.0
2018-05-02 13:30:00,24.05,24.05,24.01,24.01,14416.0,20.5026,20.5026,20.4685,20.4685,14416.0
2018-05-02 13:35:00,24.01,24.03,24.01,24.02,13518.0,20.4685,20.4856,20.4685,20.477,13518.0
2018-05-02 13:40:00,24.02,24.02,24.0,24.02,13130.0,20.477,20.477,20.46,20.477,13130.0
2018-05-02 13:45:00,24.03,24.05,24.03,24.04,6828.0,20.4856,20.5026,20.4856,20.4941,6828.0
2018-05-02 13:50:00,24.04,24.11,24.04,24.08,13548.0,20.4941,20.5538,20.4941,20.5282,13548.0
2018-05-02 13:55:00,24.08,24.09,24.07,24.07,10030.0,20.5282,20.5367,20.5197,20.5197,10030.0
2018-05-02 14:00:00,24.07,24.11,24.06,24.11,12524.0,20.5197,20.5538,20.5111,20.5538,12524.0
2018-05-02 14:05:00,24.1,24.14,24.1,24.14,5764.0,20.5452,20.5793,20.5452,20.5793,5764.0
2018-05-02 14:10:00,24.14,24.15,24.1,24.12,38684.0,20.5793,20.5879,20.5452,20.5623,38684.0
2018-05-02 14:15:00,24.12,24.16,24.11,24.11,15708.0,20.5623,20.5964,20.5538,20.5538,15708.0
2018-05-02 14:20:00,24.11,24.13,24.11,24.12,45770.0,20.5538,20.5708,20.5538,20.5623,45770.0
2018-05-02 14:25:00,24.12,24.21,24.12,24.19,20616.0,20.5623,20.639,20.5623,20.622,20616.0
2018-05-02 14:30:00,24.19,24.24,24.18,24.22,34348.0,20.622,20.6646,20.6134,20.6475,34348.0
2018-05-02 14:35:00,24.21,24.22,24.19,24.21,17696.0,20.639,20.6475,20.622,20.639,17696.0
2018-05-02 14:40:00,24.21,24.23,24.19,24.2,29648.0,20.639,20.6561,20.622,20.6305,29648.0
2018-05-02 14:45:00,24.2,24.23,24.19,24.22,15268.0,20.6305,20.6561,20.622,20.6475,15268.0
2018-05-02 14:50:00,24.22,24.25,24.22,24.23,22672.0,20.6475,20.6731,20.6475,20.6561,22672.0
2018-05-02 14:55:00,24.24,24.25,24.23,24.23,17274.0,20.6646,20.6731,20.6561,20.6561,17274.0
2018-05-02 15:00:00,24.23,24.24,24.18,24.18,26620.0,20.6561,20.6646,20.6134,20.6134,26620.0
2018-05-02 15:05:00,24.19,24.22,24.18,24.21,14100.0,20.622,20.6475,20.6134,20.639,14100.0
2018-05-02 15:10:00,24.21,24.21,24.17,24.19,27006.0,20.639,20.639,20.6049,20.622,27006.0
2018-05-02 15:15:00,24.19,24.21,24.17,24.18,27378.0,20.622,20.639,20.6049,20.6134,27378.0
2018-05-02 15:20:00,24.18,24.18,24.11,24.11,49402.0,20.6134,20.6134,20.5538,20.5538,49402.0
2018-05-02 15:25:00,24.11,24.17,24.11,24.16,31340.0,20.5538,20.6049,20.5538,20.5964,31340.0
2018-05-02 15:30:00,24.17,24.17,24.11,24.15,65896.0,20.6049,20.6049,20.5538,20.5879,65896.0
2018-05-02 15:35:00,24.15,24.16,24.11,24.14,47468.0,20.5879,20.5964,20.5538,20.5793,47468.0
2018-05-02 15:40:00,24.14,24.17,24.11,24.12,69392.0,20.5793,20.6049,20.5538,20.5623,69392.0
2018-05-02 15:45:00,24.12,24.13,24.09,24.09,79044.0,20.5623,20.5708,20.5367,20.5367,79044.0
2018-05-02 15:50:00,24.09,24.11,24.08,24.08,51554.0,20.5367,20.5538,20.5282,20.5282,51554.0
2018-05-02 15:55:00,24.08,24.11,24.07,24.09,127090.0,20.5282,20.5538,20.5197,20.5367,127090.0
2018-05-03 09:30:00,24.07,24.1,23.98,23.98,24752.0,20.5197,20.5452,20.4429,20.4429,24752.0
2018-05-03 09:35:00,23.98,24.05,23.95,24.05,6800.0,20.4429,20.5026,20.4174,20.5026,6800.0
2018-05-03 09:40:00,24.04,24.04,23.97,23.99,6400.0,20.4941,20.4941,20.4344,20.4515,6400.0
2018-05-03 09:45:00,24.0,24.01,24.0,24.01,1400.0,20.46,20.4685,20.46,20.4685,1400.0
2018-05-03 09:50:00,24.02,24.04,23.99,24.0,13056.0,20.477,20.4941,20.4515,20.46,13056.0
2018-05-03 09:55:00,24.0,24.0,23.93,23.94,106934.0,20.46,20.46,20.4003,20.4088,106934.0
2018-05-03 10:00:00,23.94,23.94,23.85,23.85,14282.0,20.4088,20.4088,20.3321,20.3321,14282.0
2018-05-03 10:05:00,23.85,23.85,23.77,23.84,19578.0,20.3321,20.3321,20.2639,20.3236,19578.0
2018-05-03 10:10:00,23.85,23.85,23.8,23.85,11348.0,20.3321,20.3321,20.2895,20.3321,11348.0
2018-05-03 10:15:00,23.86,23.88,23.83,23.84,10094.0,20.3406,20.3577,20.3151,20.3236,10094.0
2018-05-03 10:20:00,23.85,23.89,23.84,23.89,17428.0,20.3321,20.3662,20.3236,20.3662,17428.0
2018-05-03 10:25:00,23.9,23.92,23.84,23.89,21742.0,20.3747,20.3918,20.3236,20.3662,21742.0
2018-05-03 10:30:00,23.89,23.89,23.82,23.86,23140.0,20.3662,20.3662,20.3065,20.3406,23140.0
2018-05-03 10:35:00,23.86,23.88,23.83,23.84,20140.0,20.3406,20.3577,20.3151,20.3236,20140.0
2018-05-03 10:40:00,23.84,23.9,23.83,23.86,18100.0,20.3236,20.3747,20.3151,20.3406,18100.0
2018-05-03 10:45:00,23.88,23.89,23.86,23.89,10700.0,20.3577,20.3662,20.3406,20.3662,10700.0
2018-05-03 10:50:00,23.87,23.88,23.82,23.86,8800.0,20.3492,20.3577,20.3065,20.3406,8800.0
2018-05-03 10:55:00,23.85,23.85,23.82,23.85,13900.0,20.3321,20.3321,20.3065,20.3321,13900.0
2018-05-03 11:00:00,23.85,23.9,23.81,23.82,19178.0,20.3321,20.3747,20.298,20.3065,19178.0
2018-05-03 11:05:00,23.82,23.91,23.82,23.89,16700.0,20.3065,20.3833,20.3065,20.3662,16700.0
2018-05-03 11:10:00,23.89,23.98,23.88,23.97,13126.0,20.3662,20.4429,20.3577,20.4344,13126.0
2018-05-03 11:15:00,23.98,24.03,23.97,23.97,10114.0,20.4429,20.4856,20.4344,20.4344,10114.0
2018-05-03 11:20:00,23.98,24.04,23.96,24.01,117354.0,20.4429,20.4941,20.4259,20.4685,117354.0
2018-05-03 11:25:00,24.0,24.03,23.97,23.99,19724.0,20.46,20.4856,20.4344,20.4515,19724.0
2018-05-03 11:30:00,23.99,24.0,23.97,24.0,11422.0,20.4515,20.46,20.4344,20.46,11422.0
2018-05-03 11:35:00,24.01,24.03,23.99,24.0,13580.0,20.4685,20.4856,20.4515,20.46,13580.0
2018-05-03 11:40:00,24.0,24.0,23.96,23.97,14464.0,20.46,20.46,20.4259,20.4344,14464.0
2018-05-03 11:45:00,23.98,24.03,23.96,23.99,14154.0,20.4429,20.4856,20.4259,20.4515,14154.0
2018-05-03 11:50:00,23.99,24.03,23.97,24.03,16788.0,20.4515,20.4856,20.4344,20.4856,16788.0
2018-05-03 11:55:00,24.02,24.08,24.0,24.07,12730.0,20.477,20.5282,20.46,20.5197,12730.0
2018-05-03 12:00:00,24.07,24.09,24.06,24.06,13048.0,20.5197,20.5367,20.5111,20.5111,13048.0
2018-05-03 12:05:00,24.08,24.1,24.05,24.05,14780.0,20.5282,20.5452,20.5026,20.5026,14780.0
2018-05-03 12:10:00,24.06,24.1,24.06,24.1,4000.0,20.5111,20.5452,20.5111,20.5452,4000.0
2018-05-03 12:15:00,24.1,24.11,24.03,24.04,9556.0,20.5452,20.5538,20.4856,20.4941,9556.0
2018-05-03 12:20:00,24.05,24.08,24.05,24.07,9800.0,20.5026,20.5282,20.5026,20.5197,9800.0
2018-05-03 12:25:00,24.07,24.1,24.05,24.06,12556.0,20.5197,20.5452,20.5026,20.5111,12556.0
2018-05-03 12:30:00,24.05,24.05,24.03,24.03,9874.0,20.5026,20.5026,20.4856,20.4856,9874.0
2018-05-03 12:35:00,24.04,24.1,24.02,24.07,18314.0,20.4941,20.5452,20.477,20.5197,18314.0
2018-05-03 12:40:00,24.07,24.13,24.06,24.13,14468.0,20.5197,20.5708,20.5111,20.5708,14468.0
2018-05-03 12:45:00,24.11,24.14,24.11,24.14,61884.0,20.5538,20.5793,20.5538,20.5793,61884.0
2018-05-03 12:50:00,24.14,24.2,24.13,24.18,17010.0,20.5793,20.6305,20.5708,20.6134,17010.0
2018-05-03 12:55:00,24.18,24.19,24.15,24.16,13518.0,20.6134,20.622,20.5879,20.5964,13518.0
2018-05-03 13:00:00,24.18,24.18,24.11,24.14,12658.0,20.6134,20.6134,20.5538,20.5793,12658.0
2018-05-03 13:05:00,24.13,24.13,24.07,24.08,13058.0,20.5708,20.5708,20.5197,20.5282,13058.0
2018-05-03 13:10:00,24.08,24.1,24.08,24.1,8820.0,20.5282,20.5452,20.5282,20.5452,8820.0
2018-05-03 13:15:00,24.11,24.15,24.11,24.12,18096.0,20.5538,20.5879,20.5538,20.5623,18096.0
2018-05-03 13:20:00,24.12,24.14,24.12,24.13,7886.0,20.5623,20.5793,20.5623,20.5708,7886.0
2018-05-03 13:25:00,24.13,24.16,24.11,24.16,11760.0,20.5708,20.5964,20.5538,20.5964,11760.0
2018-05-03 13:30:00,24.15,24.23,24.15,24.21,13518.0,20.5879,20.6561,20.5879,20.639,13518.0
2018-05-03 13:35:00,24.22,24.25,24.21,24.24,9104.0,20.6475,20.6731,20.639,20.6646,9104.0
2018-05-03 13:40:00,24.24,24.25,24.19,24.23,18982.0,20.6646,20.6731,20.622,20.6561,18982.0
2018-05-03 13:45:00,24.21,24.24,24.18,24.18,27206.0,20.639,20.6646,20.6134,20.6134,27206.0
2018-05-03 13:50:00,24.18,24.24,24.18,24.24,16440.0,20.6134,20.6646,20.6134,20.6646,16440.0
2018-05-03 13:55:00,24.24,24.24,24.21,24.21,29598.0,20.6646,20.6646,20.639,20.639,29598.0
2018-05-03 14:00:00,24.2,24.23,24.2,24.21,21092.0,20.6305,20.6561,20.6305,20.639,21092.0
2018-05-03 14:05:00,24.22,24.25,24.22,24.24,18386.0,20.6475,20.6731,20.6475,20.6646,18386.0
2018-05-03 14:10:00,24.24,24.24,24.23,24.24,10150.0,20.6646,20.6646,20.6561,20.6646,10150.0
2018-05-03 14:15:00,24.24,24.24,24.2,24.2,23004.0,20.6646,20.6646,20.6305,20.6305,23004.0
2018-05-03 14:20:00,24.21,24.23,24.2,24.2,18028.0,20.639,20.6561,20.6305,20.6305,18028.0
2018-05-03 14:25:00,24.21,24.21,24.18,24.21,18966.0,20.639,20.639,20.6134,20.639,18966.0
2018-05-03 14:30:00,24.21,24.24,24.21,24.23,24112.0,20.639,20.6646,20.639,20.6561,24112.0
2018-05-03 14:35:00,24.23,24.27,24.22,24.25,114804.0,20.6561,20.6902,20.6475,20.6731,114804.0
2018-05-03 14:40:00,24.25,24.25,24.18,24.2,35558.0,20.6731,20.6731,20.6134,20.6305,35558.0
2018-05-03 14:45:00,24.2,24.2,24.13,24.14,13896.0,20.6305,20.6305,20.5708,20.5793,13896.0
2018-05-03 14:50:00,24.14,24.17,24.11,24.17,16140.0,20.5793,20.6049,20.5538,20.6049,16140.0
2018-05-03 14:55:00,24.17,24.21,24.16,24.17,25352.0,20.6049,20.639,20.5964,20.6049,25352.0
2018-05-03 15:00:00,24.17,24.22,24.17,24.22,41238.0,20.6049,20.6475,20.6049,20.6475,41238.0
2018-05-03 15:05:00,24.21,24.23,24.18,24.19,23100.0,20.639,20.6561,20.6134,20.622,23100.0
2018-05-03 15:10:00,24.18,24.22,24.17,24.21,22838.0,20.6134,20.6475,20.6049,20.639,22838.0
2018-05-03 15:15:00,24.21,24.24,24.21,24.24,18166.0,20.639,20.6646,20.639,20.6646,18166.0
2018-05-03 15:20:00,24.24,24.24,24.2,24.22,20410.0,20.6646,20.6646,20.6305,20.6475,20410.0
2018-05-03 15:25:00,24.22,24.24,24.21,24.23,20454.0,20.6475,20.6646,20.639,20.6561,20454.0
2018-05-03 15:30:00,24.23,24.28,24.23,24.27,47412.0,20.6561,20.6987,20.6561,20.6902,47412.0
2018-05-03 15:35:00,24.26,24.26,24.2,24.2,34410.0,20.6816,20.6816,20.6305,20.6305,34410.0
2018-05-03 15:40:00,24.2,24.22,24.18,24.22,34844.0,20.6305,20.6475,20.6134,20.6475,34844.0
2018-05-03 15:45:00,24.22,24.24,24.21,24.23,74592.0,20.6475,20.6646,20.639,20.6561,74592.0
2018-05-03 15:50:00,24.23,24.24,24.22,24.24,87726.0,20.6561,20.6646,20.6475,20.6646,87726.0
2018-05-03 15:55:00,24.24,24.28,24.21,24.25,198670.0,20.6646,20.6987,20.639,20.6731,198670.0
2018-05-04 09:30:00,24.15,24.25,24.15,24.21,39546.0,20.5879,20.6731,20.5879,20.639,39546.0
2018-05-04 09:35:00,24.26,24.35,24.23,24.31,26092.0,20.6816,20.7584,20.6561,20.7243,26092.0
2018-05-04 09:40:00,24.32,24.35,24.25,24.27,45732.0,20.7328,20.7584,20.6731,20.6902,45732.0
2018-05-04 09:45:00,24.3,24.35,24.3,24.34,32336.0,20.7157,20.7584,20.7157,20.7498,32336.0
2018-05-04 09:50:00,24.34,24.34,24.3,24.33,8000.0,20.7498,20.7498,20.7157,20.7413,8000.0
2018-05-04 09:55:00,24.33,24.34,24.3,24.31,70748.0,20.7413,20.7498,20.7157,20.7243,70748.0
2018-05-04 10:00:00,24.31,24.35,24.24,24.35,33074.0,20.7243,20.7584,20.6646,20.7584,33074.0
2018-05-04 10:05:00,24.35,24.35,24.33,24.35,23400.0,20.7584,20.7584,20.7413,20.7584,23400.0
2018-05-04 10:10:00,24.34,24.43,24.34,24.43,48476.0,20.7498,20.8266,20.7498,20.8266,48476.0
2018-05-04 10:15:00,24.42,24.43,24.39,24.43,18134.0,20.818,20.8266,20.7925,20.8266,18134.0
2018-05-04 10:20:00,24.44,24.48,24.43,24.45,16848.0,20.8351,20.8692,20.8266,20.8436,16848.0
2018-05-04 10:25:00,24.44,24.48,24.44,24.44,72696.0,20.8351,20.8692,20.8351,20.8351,72696.0
2018-05-04 10:30:00,24.43,24.45,24.41,24.42,16000.0,20.8266,20.8436,20.8095,20.818,16000.0
2018-05-04 10:35:00,24.43,24.45,24.43,24.45,21838.0,20.8266,20.8436,20.8266,20.8436,21838.0
2018-05-04 10:40:00,24.45,24.45,24.43,24.45,43004.0,20.8436,20.8436,20.8266,20.8436,43004.0
2018-05-04 10:45:00,24.45,24.46,24.43,24.45,76928.0,20.8436,20.8521,20.8266,20.8436,76928.0
2018-05-04 10:50:00,24.45,24.46,24.44,24.45,49646.0,20.8436,20.8521,20.8351,20.8436,49646.0
2018-05-04 10:55:00,24.45,24.59,24.45,24.57,39406.0,20.8436,20.963,20.8436,20.9459,39406.0
2018-05-04 11:00:00,24.58,24.61,24.51,24.51,162716.0,20.9544,20.98,20.8948,20.8948,162716.0
2018-05-04 11:05:00,24.51,24.57,24.5,24.57,22216.0,20.8948,20.9459,20.8862,20.9459,22216.0
2018-05-04 11:10:00,24.56,24.58,24.55,24.55,22884.0,20.9374,20.9544,20.9289,20.9289,22884.0
2018-05-04 11:15:00,24.55,24.58,24.55,24.58,7142.0,20.9289,20.9544,20.9289,20.9544,7142.0
2018-05-04 11:20:00,24.58,24.58,24.56,24.57,26398.0,20.9544,20.9544,20.9374,20.9459,26398.0
2018-05-04 11:25:00,24.57,24.59,24.56,24.58,25250.0,20.9459,20.963,20.9374,20.9544,25250.0
2018-05-04 11:30:00,24.58,24.59,24.56,24.58,26000.0,20.9544,20.963,20.9374,20.9544,26000.0
2018-05-04 11:35:00,24.58,24.58,24.55,24.55,15200.0,20.9544,20.9544,20.9289,20.9289,15200.0
2018-05-04 11:40:00,24.55,24.58,24.54,24.57,10400.0,20.9289,20.9544,20.9203,20.9459,10400.0
2018-05-04 11:45:00,24.58,24.58,24.56,24.56,5600.0,20.9544,20.9544,20.9374,20.9374,5600.0
2018-05-04 11:50:00,24.55,24.57,24.54,24.57,6690.0,20.9289,20.9459,20.9203,20.9459,6690.0
2018-05-04 11:55:00,24.56,24.56,24.53,24.54,7200.0,20.9374,20.9374,20.9118,20.9203,7200.0
2018-05-04 12:00:00,24.55,24.57,24.54,24.54,10480.0,20.9289,20.9459,20.9203,20.9203,10480.0
2018-05-04 12:05:00,24.55,24.55,24.53,24.55,6000.0,20.9289,20.9289,20.9118,20.9289,6000.0
2018-05-04 12:10:00,24.55,24.56,24.54,24.55,3780.0,20.9289,20.9374,20.9203,20.9289,3780.0
2018-05-04 12:15:00,24.56,24.58,24.55,24.58,21642.0,20.9374,20.9544,20.9289,20.9544,21642.0
2018-05-04 12:20:00,24.58,24.58,24.57,24.58,14200.0,20.9544,20.9544,20.9459,20.9544,14200.0
2018-05-04 12:25:00,24.58,24.58,24.57,24.58,28424.0,20.9544,20.9544,20.9459,20.9544,28424.0
2018-05-04 12:30:00,24.58,24.65,24.58,24.64,40870.0,20.9544,21.0141,20.9544,21.0056,40870.0
2018-05-04 12:35:00,24.64,24.68,24.64,24.68,11600.0,21.0056,21.0397,21.0056,21.0397,11600.0
2018-05-04 12:40:00,24.67,24.68,24.67,24.68,6810.0,21.0312,21.0397,21.0312,21.0397,6810.0
2018-05-04 12:45:00,24.68,24.68,24.64,24.65,13200.0,21.0397,21.0397,21.0056,21.0141,13200.0
2018-05-04 12:50:00,24.65,24.65,24.62,24.64,16466.0,21.0141,21.0141,20.9885,21.0056,16466.0
2018-05-04 12:55:00,24.64,24.65,24.64,24.65,9400.0,21.0056,21.0141,21.0056,21.0141,9400.0
2018-05-04 13:00:00,24.65,24.67,24.65,24.67,9794.0,21.0141,21.0312,21.0141,21.0312,9794.0
2018-05-04 13:05:00,24.67,24.68,24.66,24.68,10400.0,21.0312,21.0397,21.0226,21.0397,10400.0
2018-05-04 13:10:00,24.68,24.7,24.68,24.68,20842.0,21.0397,21.0567,21.0397,21.0397,20842.0
2018-05-04 13:15:00,24.68,24.71,24.68,24.7,8008.0,21.0397,21.0653,21.0397,21.0567,8008.0
2018-05-04 13:20:00,24.7,24.74,24.7,24.73,12108.0,21.0567,21.0908,21.0567,21.0823,12108.0
2018-05-04 13:25:00,24.73,24.74,24.7,24.71,184918.0,21.0823,21.0908,21.0567,21.0653,184918.0
2018-05-04 13:30:00,24.7,24.72,24.67,24.67,34028.0,21.0567,21.0738,21.0312,21.0312,34028.0
2018-05-04 13:35:00,24.68,24.71,24.67,24.7,7630.0,21.0397,21.0653,21.0312,21.0567,7630.0
2018-05-04 13:40:00,24.7,24.74,24.7,24.74,16142.0,21.0567,21.0908,21.0567,21.0908,16142.0
2018-05-04 13:45:00,24.74,24.74,24.72,24.73,11326.0,21.0908,21.0908,21.0738,21.0823,11326.0
2018-05-04 13:50:00,24.73,24.73,24.68,24.68,21102.0,21.0823,21.0823,21.0397,21.0397,21102.0
2018-05-04 13:55:00,24.68,24.71,24.68,24.71,14438.0,21.0397,21.0653,21.0397,21.0653,14438.0
2018-05-04 14:00:00,24.71,24.71,24.68,24.71,12038.0,21.0653,21.0653,21.0397,21.0653,12038.0
2018-05-04 14:05:00,24.71,24.74,24.71,24.73,7400.0,21.0653,21.0908,21.0653,21.0823,7400.0
2018-05-04 14:10:00,24.73,24.77,24.72,24.76,29754.0,21.0823,21.1164,21.0738,21.1079,29754.0
2018-05-04 14:15:00,24.76,24.79,24.75,24.79,20334.0,21.1079,21.1335,21.0994,21.1335,20334.0
2018-05-04 14:20:00,24.79,24.8,24.78,24.79,17514.0,21.1335,21.142,21.1249,21.1335,17514.0
2018-05-04 14:25:00,24.79,24.8,24.78,24.79,171138.0,21.1335,21.142,21.1249,21.1335,171138.0
2018-05-04 14:30:00,24.8,24.82,24.77,24.78,17090.0,21.142,21.159,21.1164,21.1249,17090.0
2018-05-04 14:35:00,24.78,24.83,24.78,24.83,26990.0,21.1249,21.1676,21.1249,21.1676,26990.0
2018-05-04 14:40:00,24.83,24.87,24.83,24.87,23370.0,21.1676,21.2017,21.1676,21.2017,23370.0
2018-05-04 14:45:00,24.88,24.93,24.87,24.91,40300.0,21.2102,21.2528,21.2017,21.2358,40300.0
2018-05-04 14:50:00,24.92,24.94,24.91,24.92,29314.0,21.2443,21.2613,21.2358,21.2443,29314.0
2018-05-04 14:55:00,24.92,24.93,24.9,24.9,27094.0,21.2443,21.2528,21.2272,21.2272,27094.0
2018-05-04 15:00:00,24.9,24.93,24.9,24.92,27910.0,21.2272,21.2528,21.2272,21.2443,27910.0
2018-05-04 15:05:00,24.93,24.93,24.91,24.93,78976.0,21.2528,21.2528,21.2358,21.2528,78976.0
2018-05-04 15:10:00,24.93,24.94,24.92,24.93,42982.0,21.2528,21.2613,21.2443,21.2528,42982.0
2018-05-04 15:15:00,24.93,24.93,24.9,24.9,22544.0,21.2528,21.2528,21.2272,21.2272,22544.0
2018-05-04 15:20:00,24.9,24.92,24.84,24.84,147470.0,21.2272,21.2443,21.1761,21.1761,147470.0
2018-05-04 15:25:00,24.84,24.85,24.78,24.81,38346.0,21.1761,21.1846,21.1249,21.1505,38346.0
2018-05-04 15:30:00,24.81,24.81,24.77,24.8,50590.0,21.1505,21.1505,21.1164,21.142,50590.0
2018-05-04 15:35:00,24.8,24.82,24.78,24.79,34440.0,21.142,21.159,21.1249,21.1335,34440.0
2018-05-04 15:40:00,24.79,24.79,24.77,24.79,33500.0,21.1335,21.1335,21.1164,21.1335,33500.0
2018-05-04 15:45:00,24.79,24.79,24.77,24.79,62212.0,21.1335,21.1335,21.1164,21.1335,62212.0
2018-05-04 15:50:00,24.78,24.78,24.73,24.75,117250.0,21.1249,21.1249,21.0823,21.0994,117250.0
2018-05-04 15:55:00,24.75,24.79,24.75,24.75,253236.0,21.0994,21.1335,21.0994,21.0994,253236.0
2018-05-07 09:30:00,24.79,24.79,24.71,24.71,22364.0,21.1335,21.1335,21.0653,21.0653,22364.0
2018-05-07 09:35:00,24.68,24.75,24.68,24.71,5200.0,21.0397,21.0994,21.0397,21.0653,5200.0
2018-05-07 09:40:00,24.66,24.7,24.54,24.7,13800.0,21.0226,21.0567,20.9203,21.0567,13800.0
2018-05-07 09:45:00,24.67,24.7,24.48,24.5,13868.0,21.0312,21.0567,20.8692,20.8862,13868.0
2018-05-07 09:50:00,24.49,24.6,24.49,24.54,54520.0,20.8777,20.9715,20.8777,20.9203,54520.0
2018-05-07 09:55:00,24.54,24.55,24.52,24.52,17504.0,20.9203,20.9289,20.9033,20.9033,17504.0
2018-05-07 10:00:00,24.5,24.51,24.48,24.49,9526.0,20.8862,20.8948,20.8692,20.8777,9526.0
2018-05-07 10:05:00,24.47,24.47,24.38,24.38,19012.0,20.8607,20.8607,20.7839,20.7839,19012.0
2018-05-07 10:10:00,24.38,24.4,24.26,24.28,31052.0,20.7839,20.801,20.6816,20.6987,31052.0
2018-05-07 10:15:00,24.27,24.31,24.2,24.22,31954.0,20.6902,20.7243,20.6305,20.6475,31954.0
2018-05-07 10:20:00,24.22,24.3,24.22,24.28,28884.0,20.6475,20.7157,20.6475,20.6987,28884.0
2018-05-07 10:25:00,24.28,24.28,24.23,24.25,12108.0,20.6987,20.6987,20.6561,20.6731,12108.0
2018-05-07 10:30:00,24.24,24.25,24.15,24.17,26626.0,20.6646,20.6731,20.5879,20.6049,26626.0
2018-05-07 10:35:00,24.17,24.23,24.13,24.2,102268.0,20.6049,20.6561,20.5708,20.6305,102268.0
2018-05-07 10:40:00,24.2,24.27,24.18,24.27,11800.0,20.6305,20.6902,20.6134,20.6902,11800.0
2018-05-07 10:45:00,24.28,24.33,24.24,24.33,17456.0,20.6987,20.7413,20.6646,20.7413,17456.0
2018-05-07 10:50:00,24.34,24.38,24.32,24.32,20202.0,20.7498,20.7839,20.7328,20.7328,20202.0
2018-05-07 10:55:00,24.31,24.34,24.29,24.34,54852.0,20.7243,20.7498,20.7072,20.7498,54852.0
2018-05-07 11:00:00,24.33,24.33,24.27,24.31,19244.0,20.7413,20.7413,20.6902,20.7243,19244.0
2018-05-07 11:05:00,24.32,24.33,24.28,24.33,12188.0,20.7328,20.7413,20.6987,20.7413,12188.0
2018-05-07 11:10:00,24.33,24.43,24.33,24.41,22800.0,20.7413,20.8266,20.7413,20.8095,22800.0
2018-05-07 11:15:00,24.4,24.43,24.38,24.41,15046.0,20.801,20.8266,20.7839,20.8095,15046.0
2018-05-07 11:20:00,24.41,24.43,24.38,24.41,15722.0,20.8095,20.8266,20.7839,20.8095,15722.0
2018-05-07 11:25:00,24.42,24.47,24.41,24.45,19972.0,20.818,20.8607,20.8095,20.8436,19972.0
2018-05-07 11:30:00,24.43,24.47,24.43,24.43,18462.0,20.8266,20.8607,20.8266,20.8266,18462.0
2018-05-07 11:35:00,24.43,24.48,24.43,24.48,13620.0,20.8266,20.8692,20.8266,20.8692,13620.0
2018-05-07 11:40:00,24.48,24.48,24.43,24.43,23426.0,20.8692,20.8692,20.8266,20.8266,23426.0
2018-05-07 11:45:00,24.42,24.44,24.41,24.42,26982.0,20.818,20.8351,20.8095,20.818,26982.0
2018-05-07 11:50:00,24.42,24.46,24.42,24.43,17092.0,20.818,20.8521,20.818,20.8266,17092.0
2018-05-07 11:55:00,24.43,24.43,24.41,24.43,25116.0,20.8266,20.8266,20.8095,20.8266,25116.0
2018-05-07 12:00:00,24.43,24.43,24.42,24.43,6000.0,20.8266,20.8266,20.818,20.8266,6000.0
2018-05-07 12:05:00,24.43,24.47,24.43,24.43,21620.0,20.8266,20.8607,20.8266,20.8266,21620.0
2018-05-07 12:10:00,24.43,24.47,24.42,24.46,13410.0,20.8266,20.8607,20.818,20.8521,13410.0
2018-05-07 12:15:00,24.46,24.46,24.43,24.45,5740.0,20.8521,20.8521,20.8266,20.8436,5740.0
2018-05-07 12:20:00,24.46,24.46,24.43,24.46,14800.0,20.8521,20.8521,20.8266,20.8521,14800.0
2018-05-07 12:25:00,24.46,24.48,24.46,24.48,5858.0,20.8521,20.8692,20.8521,20.8692,5858.0
2018-05-07 12:30:00,24.47,24.48,24.47,24.47,7858.0,20.8607,20.8692,20.8607,20.8607,7858.0
2018-05-07 12:35:00,24.47,24.47,24.45,24.47,21462.0,20.8607,20.8607,20.8436,20.8607,21462.0
2018-05-07 12:40:00,24.47,24.49,24.46,24.46,27222.0,20.8607,20.8777,20.8521,20.8521,27222.0
2018-05-07 12:45:00,24.45,24.46,24.43,24.43,10152.0,20.8436,20.8521,20.8266,20.8266,10152.0
2018-05-07 12:50:00,24.43,24.45,24.43,24.43,6200.0,20.8266,20.8436,20.8266,20.8266,6200.0
2018-05-07 12:55:00,24.43,24.45,24.43,24.44,6572.0,20.8266,20.8436,20.8266,20.8351,6572.0
2018-05-07 13:00:00,24.43,24.44,24.41,24.41,19572.0,20.8266,20.8351,20.8095,20.8095,19572.0
2018-05-07 13:05:00,24.42,24.42,24.41,24.42,19176.0,20.818,20.818,20.8095,20.818,19176.0
2018-05-07 13:10:00,24.42,24.45,24.42,24.45,15700.0,20.818,20.8436,20.818,20.8436,15700.0
2018-05-07 13:15:00,24.45,24.46,24.44,24.46,7774.0,20.8436,20.8521,20.8351,20.8521,7774.0
2018-05-07 13:20:00,24.46,24.47,24.45,24.46,8606.0,20.8521,20.8607,20.8436,20.8521,8606.0
2018-05-07 13:25:00,24.45,24.46,24.45,24.45,9286.0,20.8436,20.8521,20.8436,20.8436,9286.0
2018-05-07 13:30:00,24.45,24.46,24.44,24.44,11300.0,20.8436,20.8521,20.8351,20.8351,11300.0
2018-05-07 13:35:00,24.44,24.46,24.43,24.45,15400.0,20.8351,20.8521,20.8266,20.8436,15400.0
2018-05-07 13:40:00,24.46,24.47,24.45,24.47,6462.0,20.8521,20.8607,20.8436,20.8607,6462.0
2018-05-07 13:45:00,24.47,24.47,24.43,24.43,19900.0,20.8607,20.8607,20.8266,20.8266,19900.0
2018-05-07 13:50:00,24.44,24.46,24.43,24.46,12804.0,20.8351,20.8521,20.8266,20.8521,12804.0
2018-05-07 13:55:00,24.45,24.45,24.43,24.43,9468.0,20.8436,20.8436,20.8266,20.8266,9468.0
2018-05-07 14:00:00,24.43,24.45,24.42,24.45,16726.0,20.8266,20.8436,20.818,20.8436,16726.0
2018-05-07 14:05:00,24.45,24.47,24.45,24.47,30978.0,20.8436,20.8607,20.8436,20.8607,30978.0
2018-05-07 14:10:00,24.47,24.5,24.47,24.5,47354.0,20.8607,20.8862,20.8607,20.8862,47354.0
2018-05-07 14:15:00,24.5,24.52,24.5,24.51,18652.0,20.8862,20.9033,20.8862,20.8948,18652.0
2018-05-07 14:20:00,24.51,24.52,24.5,24.5,14922.0,20.8948,20.9033,20.8862,20.8862,14922.0
2018-05-07 14:25:00,24.5,24.51,24.5,24.5,16000.0,20.8862,20.8948,20.8862,20.8862,16000.0
2018-05-07 14:30:00,24.5,24.54,24.5,24.54,10684.0,20.8862,20.9203,20.8862,20.9203,10684.0
2018-05-07 14:35:00,24.54,24.57,24.53,24.55,20666.0,20.9203,20.9459,20.9118,20.9289,20666.0
2018-05-07 14:40:00,24.55,24.55,24.5,24.5,14900.0,20.9289,20.9289,20.8862,20.8862,14900.0
2018-05-07 14:45:00,24.5,24.51,24.49,24.5,7432.0,20.8862,20.8948,20.8777,20.8862,7432.0
2018-05-07 14:50:00,24.5,24.5,24.49,24.5,11448.0,20.8862,20.8862,20.8777,20.8862,11448.0
2018-05-07 14:55:00,24.5,24.52,24.5,24.5,22228.0,20.8862,20.9033,20.8862,20.8862,22228.0
2018-05-07 15:00:00,24.5,24.54,24.49,24.54,22156.0,20.8862,20.9203,20.8777,20.9203,22156.0
2018-05-07 15:05:00,24.54,24.55,24.52,24.53,15828.0,20.9203,20.9289,20.9033,20.9118,15828.0
2018-05-07 15:10:00,24.53,24.53,24.49,24.5,20894.0,20.9118,20.9118,20.8777,20.8862,20894.0
2018-05-07 15:15:00,24.5,24.56,24.5,24.55,31086.0,20.8862,20.9374,20.8862,20.9289,31086.0
2018-05-07 15:20:00,24.55,24.55,24.51,24.54,30208.0,20.9289,20.9289,20.8948,20.9203,30208.0
2018-05-07 15:25:00,24.54,24.59,24.52,24.59,32588.0,20.9203,20.963,20.9033,20.963,32588.0
2018-05-07 15:30:00,24.58,24.61,24.57,24.6,32764.0,20.9544,20.98,20.9459,20.9715,32764.0
2018-05-07 15:35:00,24.59,24.59,24.55,24.56,26302.0,20.963,20.963,20.9289,20.9374,26302.0
2018-05-07 15:40:00,24.55,24.57,24.53,24.55,38500.0,20.9289,20.9459,20.9118,20.9289,38500.0
2018-05-07 15:45:00,24.55,24.57,24.53,24.56,51738.0,20.9289,20.9459,20.9118,20.9374,51738.0
2018-05-07 15:50:00,24.56,24.56,24.51,24.54,56630.0,20.9374,20.9374,20.8948,20.9203,56630.0
2018-05-07 15:55:00,24.54,24.55,24.52,24.53,121074.0,20.9203,20.9289,20.9033,20.9118,121074.0
2018-05-08 09:30:00,24.5,24.65,24.35,24.65,29590.0,20.8862,21.0141,20.7584,21.0141,29590.0
2018-05-08 09:35:00,24.63,24.64,24.5,24.5,14224.0,20.9971,21.0056,20.8862,20.8862,14224.0
2018-05-08 09:40:00,24.55,24.59,24.5,24.5,17400.0,20.9289,20.963,20.8862,20.8862,17400.0
2018-05-08 09:45:00,24.5,24.57,24.5,24.54,81702.0,20.8862,20.9459,20.8862,20.9203,81702.0
2018-05-08 09:50:00,24.55,24.62,24.52,24.59,38960.0,20.9289,20.9885,20.9033,20.963,38960.0
2018-05-08 09:55:00,24.59,24.6,24.46,24.5,23046.0,20.963,20.9715,20.8521,20.8862,23046.0
2018-05-08 10:00:00,24.5,24.54,24.46,24.54,26670.0,20.8862,20.9203,20.8521,20.9203,26670.0
2018-05-08 10:05:00,24.54,24.56,24.5,24.56,12446.0,20.9203,20.9374,20.8862,20.9374,12446.0
2018-05-08 10:10:00,24.56,24.56,24.5,24.5,10782.0,20.9374,20.9374,20.8862,20.8862,10782.0
2018-05-08 10:15:00,24.5,24.52,24.47,24.52,6616.0,20.8862,20.9033,20.8607,20.9033,6616.0
2018-05-08 10:20:00,24.54,24.57,24.52,24.57,13996.0,20.9203,20.9459,20.9033,20.9459,13996.0
2018-05-08 10:25:00,24.55,24.6,24.5,24.53,54598.0,20.9289,20.9715,20.8862,20.9118,54598.0
2018-05-08 10:30:00,24.51,24.53,24.47,24.53,10924.0,20.8948,20.9118,20.8607,20.9118,10924.0
2018-05-08 10:35:00,24.54,24.56,24.5,24.52,12000.0,20.9203,20.9374,20.8862,20.9033,12000.0
2018-05-08 10:40:00,24.5,24.51,24.48,24.51,8250.0,20.8862,20.8948,20.8692,20.8948,8250.0
2018-05-08 10:45:00,24.52,24.52,24.42,24.43,10692.0,20.9033,20.9033,20.818,20.8266,10692.0
2018-05-08 10:50:00,24.43,24.49,24.43,24.49,10524.0,20.8266,20.8777,20.8266,20.8777,10524.0
2018-05-08 10:55:00,24.49,24.5,24.41,24.42,20182.0,20.8777,20.8862,20.8095,20.818,20182.0
2018-05-08 11:00:00,24.43,24.45,24.41,24.42,12468.0,20.8266,20.8436,20.8095,20.818,12468.0
2018-05-08 11:05:00,24.43,24.48,24.43,24.47,10232.0,20.8266,20.8692,20.8266,20.8607,10232.0
2018-05-08 11:10:00,24.47,24.53,24.47,24.49,9800.0,20.8607,20.9118,20.8607,20.8777,9800.0
2018-05-08 11:15:00,24.48,24.5,24.46,24.46,30200.0,20.8692,20.8862,20.8521,20.8521,30200.0
2018-05-08 11:20:00,24.46,24.58,24.46,24.52,17062.0,20.8521,20.9544,20.8521,20.9033,17062.0
2018-05-08 11:25:00,24.52,24.56,24.52,24.56,6496.0,20.9033,20.9374,20.9033,20.9374,6496.0
2018-05-08 11:30:00,24.56,24.57,24.5,24.5,9400.0,20.9374,20.9459,20.8862,20.8862,9400.0
2018-05-08 11:35:00,24.5,24.51,24.46,24.49,18218.0,20.8862,20.8948,20.8521,20.8777,18218.0
2018-05-08 11:40:00,24.48,24.57,24.48,24.55,13808.0,20.8692,20.9459,20.8692,20.9289,13808.0
2018-05-08 11:45:00,24.55,24.57,24.53,24.53,11820.0,20.9289,20.9459,20.9118,20.9118,11820.0
2018-05-08 11:50:00,24.53,24.57,24.52,24.53,10800.0,20.9118,20.9459,20.9033,20.9118,10800.0
2018-05-08 11:55:00,24.52,24.53,24.5,24.5,5800.0,20.9033,20.9118,20.8862,20.8862,5800.0
2018-05-08 12:00:00,24.5,24.5,24.45,24.47,5162.0,20.8862,20.8862,20.8436,20.8607,5162.0
2018-05-08 12:05:00,24.47,24.47,24.43,24.46,6220.0,20.8607,20.8607,20.8266,20.8521,6220.0
2018-05-08 12:10:00,24.45,24.47,24.43,24.43,5200.0,20.8436,20.8607,20.8266,20.8266,5200.0
2018-05-08 12:15:00,24.42,24.45,24.4,24.41,15100.0,20.818,20.8436,20.801,20.8095,15100.0
2018-05-08 12:20:00,24.4,24.41,24.38,24.39,4800.0,20.801,20.8095,20.7839,20.7925,4800.0
2018-05-08 12:25:00,24.39,24.41,24.38,24.4,10692.0,20.7925,20.8095,20.7839,20.801,10692.0
2018-05-08 12:30:00,24.4,24.41,24.39,24.4,6240.0,20.801,20.8095,20.7925,20.801,6240.0
2018-05-08 12:35:00,24.39,24.45,24.39,24.43,7596.0,20.7925,20.8436,20.7925,20.8266,7596.0
2018-05-08 12:40:00,24.43,24.43,24.42,24.43,4600.0,20.8266,20.8266,20.818,20.8266,4600.0
2018-05-08 12:45:00,24.43,24.45,24.43,24.43,7800.0,20.8266,20.8436,20.8266,20.8266,7800.0
2018-05-08 12:50:00,24.43,24.45,24.42,24.43,13912.0,20.8266,20.8436,20.818,20.8266,13912.0
2018-05-08 12:55:00,24.43,24.46,24.41,24.46,7800.0,20.8266,20.8521,20.8095,20.8521,7800.0
2018-05-08 13:00:00,24.46,24.49,24.46,24.48,6974.0,20.8521,20.8777,20.8521,20.8692,6974.0
2018-05-08 13:05:00,24.49,24.52,24.49,24.5,8386.0,20.8777,20.9033,20.8777,20.8862,8386.0
2018-05-08 13:10:00,24.5,24.5,24.46,24.47,7000.0,20.8862,20.8862,20.8521,20.8607,7000.0
2018-05-08 13:15:00,24.46,24.47,24.44,24.47,5000.0,20.8521,20.8607,20.8351,20.8607,5000.0
2018-05-08 13:20:00,24.47,24.48,24.45,24.46,7800.0,20.8607,20.8692,20.8436,20.8521,7800.0
2018-05-08 13:25:00,24.46,24.53,24.46,24.52,12738.0,20.8521,20.9118,20.8521,20.9033,12738.0
2018-05-08 13:30:00,24.51,24.51,24.49,24.5,8306.0,20.8948,20.8948,20.8777,20.8862,8306.0
2018-05-08 13:35:00,24.5,24.52,24.5,24.5,5400.0,20.8862,20.9033,20.8862,20.8862,5400.0
2018-05-08 13:40:00,24.51,24.52,24.5,24.5,9000.0,20.8948,20.9033,20.8862,20.8862,9000.0
2018-05-08 13:45:00,24.5,24.5,24.49,24.5,9164.0,20.8862,20.8862,20.8777,20.8862,9164.0
2018-05-08 13:50:00,24.5,24.55,24.5,24.54,9656.0,20.8862,20.9289,20.8862,20.9203,9656.0
2018-05-08 13:55:00,24.53,24.54,24.51,24.52,8350.0,20.9118,20.9203,20.8948,20.9033,8350.0
2018-05-08 14:00:00,24.5,24.61,24.5,24.59,21198.0,20.8862,20.98,20.8862,20.963,21198.0
2018-05-08 14:05:00,24.58,24.59,24.57,24.57,5458.0,20.9544,20.963,20.9459,20.9459,5458.0
2018-05-08 14:10:00,24.56,24.56,24.5,24.53,8800.0,20.9374,20.9374,20.8862,20.9118,8800.0
2018-05-08 14:15:00,24.52,24.54,24.5,24.5,9204.0,20.9033,20.9203,20.8862,20.8862,9204.0
2018-05-08 14:20:00,24.49,24.52,24.47,24.5,38980.0,20.8777,20.9033,20.8607,20.8862,38980.0
2018-05-08 14:25:00,24.51,24.54,24.51,24.52,22180.0,20.8948,20.9203,20.8948,20.9033,22180.0
2018-05-08 14:30:00,24.52,24.55,24.5,24.51,10404.0,20.9033,20.9289,20.8862,20.8948,10404.0
2018-05-08 14:35:00,24.51,24.52,24.49,24.5,10020.0,20.8948,20.9033,20.8777,20.8862,10020.0
2018-05-08 14:40:00,24.47,24.48,24.42,24.47,10762.0,20.8607,20.8692,20.818,20.8607,10762.0
2018-05-08 14:45:00,24.47,24.47,24.43,24.44,9482.0,20.8607,20.8607,20.8266,20.8351,9482.0
2018-05-08 14:50:00,24.45,24.5,24.43,24.47,11274.0,20.8436,20.8862,20.8266,20.8607,11274.0
2018-05-08 14:55:00,24.46,24.48,24.43,24.43,14340.0,20.8521,20.8692,20.8266,20.8266,14340.0
2018-05-08 15:00:00,24.44,24.47,24.4,24.46,15624.0,20.8351,20.8607,20.801,20.8521,15624.0
2018-05-08 15:05:00,24.46,24.46,24.43,24.45,11712.0,20.8521,20.8521,20.8266,20.8436,11712.0
2018-05-08 15:10:00,24.45,24.47,24.43,24.47,6618.0,20.8436,20.8607,20.8266,20.8607,6618.0
2018-05-08 15:15:00,24.47,24.48,24.46,24.46,17512.0,20.8607,20.8692,20.8521,20.8521,17512.0
2018-05-08 15:20:00,24.47,24.49,24.45,24.45,23026.0,20.8607,20.8777,20.8436,20.8436,23026.0
2018-05-08 15:25:00,24.45,24.46,24.42,24.45,14844.0,20.8436,20.8521,20.818,20.8436,14844.0
2018-05-08 15:30:00,24.45,24.48,24.44,24.46,19856.0,20.8436,20.8692,20.8351,20.8521,19856.0
2018-05-08 15:35:00,24.46,24.48,24.46,24.46,19402.0,20.8521,20.8692,20.8521,20.8521,19402.0
2018-05-08 15:40:00,24.46,24.48,24.46,24.48,22314.0,20.8521,20.8692,20.8521,20.8692,22314.0
2018-05-08 15:45:00,24.49,24.5,24.48,24.5,31284.0,20.8777,20.8862,20.8692,20.8862,31284.0
2018-05-08 15:50:00,24.5,24.52,24.47,24.49,56294.0,20.8862,20.9033,20.8607,20.8777,56294.0
2018-05-08 15:55:00,24.49,24.5,24.45,24.48,153690.0,20.8777,20.8862,20.8436,20.8692,153690.0
2018-05-09 09:30:00,24.59,24.68,24.42,24.68,35988.0,20.963,21.0397,20.818,21.0397,35988.0
2018-05-09 09:35:00,24.71,24.76,24.66,24.71,13384.0,21.0653,21.1079,21.0226,21.0653,13384.0
2018-05-09 09:40:00,24.72,24.83,24.7,24.74,16456.0,21.0738,21.1676,21.0567,21.0908,16456.0
2018-05-09 09:45:00,24.75,24.75,24.68,24.71,2998.0,21.0994,21.0994,21.0397,21.0653,2998.0
2018-05-09 09:50:00,24.7,24.78,24.7,24.73,10404.0,21.0567,21.1249,21.0567,21.0823,10404.0
2018-05-09 09:55:00,24.73,24.73,24.7,24.7,2000.0,21.0823,21.0823,21.0567,21.0567,2000.0
2018-05-09 10:00:00,24.68,24.71,24.66,24.68,23000.0,21.0397,21.0653,21.0226,21.0397,23000.0
2018-05-09 10:05:00,24.68,24.69,24.63,24.66,24580.0,21.0397,21.0482,20.9971,21.0226,24580.0
2018-05-09 10:10:00,24.67,24.7,24.64,24.65,8042.0,21.0312,21.0567,21.0056,21.0141,8042.0
2018-05-09 10:15:00,24.64,24.64,24.57,24.58,8200.0,21.0056,21.0056,20.9459,20.9544,8200.0
2018-05-09 10:20:00,24.58,24.58,24.54,24.54,5600.0,20.9544,20.9544,20.9203,20.9203,5600.0
2018-05-09 10:25:00,24.55,24.55,24.52,24.52,4800.0,20.9289,20.9289,20.9033,20.9033,4800.0
2018-05-09 10:30:00,24.52,24.54,24.48,24.52,11054.0,20.9033,20.9203,20.8692,20.9033,11054.0
2018-05-09 10:35:00,24.54,24.56,24.4,24.4,13372.0,20.9203,20.9374,20.801,20.801,13372.0
2018-05-09 10:40:00,24.41,24.52,24.41,24.47,11606.0,20.8095,20.9033,20.8095,20.8607,11606.0
2018-05-09 10:45:00,24.46,24.5,24.45,24.49,5764.0,20.8521,20.8862,20.8436,20.8777,5764.0
2018-05-09 10:50:00,24.48,24.5,24.45,24.45,5392.0,20.8692,20.8862,20.8436,20.8436,5392.0
2018-05-09 10:55:00,24.42,24.46,24.4,24.44,8304.0,20.818,20.8521,20.801,20.8351,8304.0
2018-05-09 11:00:00,24.43,24.43,24.39,24.39,9056.0,20.8266,20.8266,20.7925,20.7925,9056.0
2018-05-09 11:05:00,24.36,24.4,24.33,24.38,12602.0,20.7669,20.801,20.7413,20.7839,12602.0
2018-05-09 11:10:00,24.36,24.4,24.36,24.36,5726.0,20.7669,20.801,20.7669,20.7669,5726.0
2018-05-09 11:15:00,24.38,24.38,24.33,24.38,7870.0,20.7839,20.7839,20.7413,20.7839,7870.0
2018-05-09 11:20:00,24.38,24.42,24.38,24.42,5398.0,20.7839,20.818,20.7839,20.818,5398.0
2018-05-09 11:25:00,24.43,24.44,24.37,24.38,15496.0,20.8266,20.8351,20.7754,20.7839,15496.0
2018-05-09 11:30:00,24.38,24.38,24.35,24.38,4000.0,20.7839,20.7839,20.7584,20.7839,4000.0
2018-05-09 11:35:00,24.36,24.37,24.34,24.34,6698.0,20.7669,20.7754,20.7498,20.7498,6698.0
2018-05-09 11:40:00,24.34,24.36,24.34,24.34,3400.0,20.7498,20.7669,20.7498,20.7498,3400.0
2018-05-09 11:45:00,24.35,24.35,24.29,24.31,12490.0,20.7584,20.7584,20.7072,20.7243,12490.0
2018-05-09 11:50:00,24.32,24.34,24.31,24.34,6600.0,20.7328,20.7498,20.7243,20.7498,6600.0
2018-05-09 11:55:00,24.34,24.34,24.32,24.34,5832.0,20.7498,20.7498,20.7328,20.7498,5832.0
2018-05-09 12:00:00,24.34,24.34,24.34,24.34,2000.0,20.7498,20.7498,20.7498,20.7498,2000.0
2018-05-09 12:05:00,24.34,24.34,24.32,24.33,3800.0,20.7498,20.7498,20.7328,20.7413,3800.0
2018-05-09 12:10:00,24.33,24.35,24.33,24.34,20282.0,20.7413,20.7584,20.7413,20.7498,20282.0
2018-05-09 12:15:00,24.34,24.39,24.34,24.36,12304.0,20.7498,20.7925,20.7498,20.7669,12304.0
2018-05-09 12:20:00,24.38,24.4,24.38,24.39,11724.0,20.7839,20.801,20.7839,20.7925,11724.0
2018-05-09 12:25:00,24.4,24.4,24.37,24.38,14200.0,20.801,20.801,20.7754,20.7839,14200.0
2018-05-09 12:30:00,24.39,24.4,24.38,24.38,2800.0,20.7925,20.801,20.7839,20.7839,2800.0
2018-05-09 12:35:00,24.39,24.42,24.38,24.42,74010.0,20.7925,20.818,20.7839,20.818,74010.0
2018-05-09 12:40:00,24.42,24.43,24.41,24.42,7948.0,20.818,20.8266,20.8095,20.818,7948.0
2018-05-09 12:45:00,24.43,24.47,24.43,24.47,6600.0,20.8266,20.8607,20.8266,20.8607,6600.0
2018-05-09 12:50:00,24.46,24.48,24.45,24.46,2800.0,20.8521,20.8692,20.8436,20.8521,2800.0
2018-05-09 12:55:00,24.46,24.48,24.46,24.48,3800.0,20.8521,20.8692,20.8521,20.8692,3800.0
2018-05-09 13:00:00,24.48,24.52,24.48,24.52,8000.0,20.8692,20.9033,20.8692,20.9033,8000.0
2018-05-09 13:05:00,24.55,24.59,24.53,24.57,11840.0,20.9289,20.963,20.9118,20.9459,11840.0
2018-05-09 13:10:00,24.57,24.57,24.51,24.52,9882.0,20.9459,20.9459,20.8948,20.9033,9882.0
2018-05-09 13:15:00,24.53,24.54,24.5,24.52,7562.0,20.9118,20.9203,20.8862,20.9033,7562.0
2018-05-09 13:20:00,24.52,24.56,24.51,24.53,11400.0,20.9033,20.9374,20.8948,20.9118,11400.0
2018-05-09 13:25:00,24.54,24.56,24.53,24.56,12000.0,20.9203,20.9374,20.9118,20.9374,12000.0
2018-05-09 13:30:00,24.55,24.57,24.54,24.57,25570.0,20.9289,20.9459,20.9203,20.9459,25570.0
2018-05-09 13:35:00,24.58,24.58,24.55,24.56,3800.0,20.9544,20.9544,20.9289,20.9374,3800.0
2018-05-09 13:40:00,24.56,24.58,24.56,24.57,2800.0,20.9374,20.9544,20.9374,20.9459,2800.0
2018-05-09 13:45:00,24.58,24.6,24.55,24.59,21922.0,20.9544,20.9715,20.9289,20.963,21922.0
2018-05-09 13:50:00,24.58,24.61,24.57,24.61,13468.0,20.9544,20.98,20.9459,20.98,13468.0
2018-05-09 13:55:00,24.61,24.63,24.61,24.61,6934.0,20.98,20.9971,20.98,20.98,6934.0
2018-05-09 14:00:00,24.61,24.61,24.58,24.6,11600.0,20.98,20.98,20.9544,20.9715,11600.0
2018-05-09 14:05:00,24.61,24.61,24.54,24.55,4218.0,20.98,20.98,20.9203,20.9289,4218.0
2018-05-09 14:10:00,24.55,24.57,24.54,24.54,8700.0,20.9289,20.9459,20.9203,20.9203,8700.0
2018-05-09 14:15:00,24.55,24.56,24.55,24.55,6980.0,20.9289,20.9374,20.9289,20.9289,6980.0
2018-05-09 14:20:00,24.55,24.55,24.53,24.53,9846.0,20.9289,20.9289,20.9118,20.9118,9846.0
2018-05-09 14:25:00,24.53,24.53,24.5,24.52,8800.0,20.9118,20.9118,20.8862,20.9033,8800.0
2018-05-09 14:30:00,24.52,24.53,24.5,24.52,10238.0,20.9033,20.9118,20.8862,20.9033,10238.0
2018-05-09 14:35:00,24.52,24.53,24.5,24.5,9150.0,20.9033,20.9118,20.8862,20.8862,9150.0
2018-05-09 14:40:00,24.52,24.52,24.5,24.5,5800.0,20.9033,20.9033,20.8862,20.8862,5800.0
2018-05-09 14:45:00,24.5,24.5,24.48,24.48,8218.0,20.8862,20.8862,20.8692,20.8692,8218.0
2018-05-09 14:50:00,24.49,24.51,24.48,24.49,14652.0,20.8777,20.8948,20.8692,20.8777,14652.0
2018-05-09 14:55:00,24.5,24.52,24.5,24.51,7572.0,20.8862,20.9033,20.8862,20.8948,7572.0
2018-05-09 15:00:00,24.51,24.51,24.48,24.48,9000.0,20.8948,20.8948,20.8692,20.8692,9000.0
2018-05-09 15:05:00,24.48,24.49,24.46,24.48,10626.0,20.8692,20.8777,20.8521,20.8692,10626.0
2018-05-09 15:10:00,24.48,24.5,24.48,24.49,19756.0,20.8692,20.8862,20.8692,20.8777,19756.0
2018-05-09 15:15:00,24.49,24.5,24.48,24.49,12994.0,20.8777,20.8862,20.8692,20.8777,12994.0
2018-05-09 15:20:00,24.49,24.51,24.49,24.49,20400.0,20.8777,20.8948,20.8777,20.8777,20400.0
2018-05-09 15:25:00,24.49,24.49,24.44,24.45,10406.0,20.8777,20.8777,20.8351,20.8436,10406.0
2018-05-09 15:30:00,24.45,24.48,24.43,24.43,12364.0,20.8436,20.8692,20.8266,20.8266,12364.0
2018-05-09 15:35:00,24.44,24.46,24.41,24.41,17882.0,20.8351,20.8521,20.8095,20.8095,17882.0
2018-05-09 15:40:00,24.41,24.43,24.39,24.43,24328.0,20.8095,20.8266,20.7925,20.8266,24328.0
2018-05-09 15:45:00,24.43,24.46,24.43,24.44,21404.0,20.8266,20.8521,20.8266,20.8351,21404.0
2018-05-09 15:50:00,24.44,24.46,24.43,24.44,27736.0,20.8351,20.8521,20.8266,20.8351,27736.0
2018-05-09 15:55:00,24.43,24.47,24.42,24.44,59272.0,20.8266,20.8607,20.818,20.8351,59272.0
2018-05-10 09:30:00,24.35,24.44,24.33,24.35,59192.0,20.7584,20.8351,20.7413,20.7584,59192.0
2018-05-10 09:35:00,24.33,24.36,24.29,24.3,6906.0,20.7413,20.7669,20.7072,20.7157,6906.0
2018-05-10 09:40:00,24.3,24.35,24.3,24.35,6226.0,20.7157,20.7584,20.7157,20.7584,6226.0
2018-05-10 09:45:00,24.33,24.38,24.33,24.38,7200.0,20.7413,20.7839,20.7413,20.7839,7200.0
2018-05-10 09:50:00,24.38,24.38,24.25,24.29,18766.0,20.7839,20.7839,20.6731,20.7072,18766.0
2018-05-10 09:55:00,24.31,24.36,24.25,24.27,35850.0,20.7243,20.7669,20.6731,20.6902,35850.0
2018-05-10 10:00:00,24.29,24.29,24.24,24.24,23920.0,20.7072,20.7072,20.6646,20.6646,23920.0
2018-05-10 10:05:00,24.25,24.3,24.24,24.24,25804.0,20.6731,20.7157,20.6646,20.6646,25804.0
2018-05-10 10:10:00,24.24,24.26,24.1,24.11,40614.0,20.6646,20.6816,20.5452,20.5538,40614.0
2018-05-10 10:15:00,24.11,24.11,23.97,24.0,44310.0,20.5538,20.5538,20.4344,20.46,44310.0
2018-05-10 10:20:00,24.0,24.03,23.93,23.93,31730.0,20.46,20.4856,20.4003,20.4003,31730.0
2018-05-10 10:25:00,23.95,24.0,23.94,24.0,80276.0,20.4174,20.46,20.4088,20.46,80276.0
2018-05-10 10:30:00,24.0,24.01,23.98,24.0,36194.0,20.46,20.4685,20.4429,20.46,36194.0
2018-05-10 10:35:00,24.0,24.06,24.0,24.06,20772.0,20.46,20.5111,20.46,20.5111,20772.0
2018-05-10 10:40:00,24.05,24.06,24.02,24.02,12770.0,20.5026,20.5111,20.477,20.477,12770.0
2018-05-10 10:45:00,24.02,24.04,23.97,24.0,49170.0,20.477,20.4941,20.4344,20.46,49170.0
2018-05-10 10:50:00,24.0,24.05,23.98,24.03,16626.0,20.46,20.5026,20.4429,20.4856,16626.0
2018-05-10 10:55:00,24.04,24.08,24.03,24.07,12182.0,20.4941,20.5282,20.4856,20.5197,12182.0
2018-05-10 11:00:00,24.08,24.08,24.07,24.07,8018.0,20.5282,20.5282,20.5197,20.5197,8018.0
2018-05-10 11:05:00,24.07,24.07,24.0,24.0,13672.0,20.5197,20.5197,20.46,20.46,13672.0
2018-05-10 11:10:00,24.0,24.03,23.99,24.0,40600.0,20.46,20.4856,20.4515,20.46,40600.0
2018-05-10 11:15:00,24.01,24.02,24.0,24.0,9746.0,20.4685,20.477,20.46,20.46,9746.0
2018-05-10 11:20:00,24.0,24.01,23.98,23.99,9558.0,20.46,20.4685,20.4429,20.4515,9558.0
2018-05-10 11:25:00,24.0,24.02,23.99,24.01,47804.0,20.46,20.477,20.4515,20.4685,47804.0
2018-05-10 11:30:00,24.02,24.03,24.01,24.01,7868.0,20.477,20.4856,20.4685,20.4685,7868.0
2018-05-10 11:35:00,24.03,24.03,24.01,24.02,9344.0,20.4856,20.4856,20.4685,20.477,9344.0
2018-05-10 11:40:00,24.02,24.02,23.96,23.99,14956.0,20.477,20.477,20.4259,20.4515,14956.0
2018-05-10 11:45:00,23.99,24.07,23.99,24.06,17756.0,20.4515,20.5197,20.4515,20.5111,17756.0
2018-05-10 11:50:00,24.06,24.08,24.04,24.04,19022.0,20.5111,20.5282,20.4941,20.4941,19022.0
2018-05-10 11:55:00,24.05,24.07,24.04,24.06,10086.0,20.5026,20.5197,20.4941,20.5111,10086.0
2018-05-10 12:00:00,24.06,24.08,24.05,24.06,7010.0,20.5111,20.5282,20.5026,20.5111,7010.0
2018-05-10 12:05:00,24.06,24.06,24.02,24.05,9380.0,20.5111,20.5111,20.477,20.5026,9380.0
2018-05-10 12:10:00,24.06,24.08,24.04,24.04,9512.0,20.5111,20.5282,20.4941,20.4941,9512.0
2018-05-10 12:15:00,24.04,24.07,23.94,24.0,71926.0,20.4941,20.5197,20.4088,20.46,71926.0
2018-05-10 12:20:00,24.0,24.02,24.0,24.0,11076.0,20.46,20.477,20.46,20.46,11076.0
2018-05-10 12:25:00,23.99,24.0,23.99,24.0,12326.0,20.4515,20.46,20.4515,20.46,12326.0
2018-05-10 12:30:00,24.0,24.01,23.98,24.01,14920.0,20.46,20.4685,20.4429,20.4685,14920.0
2018-05-10 12:35:00,24.0,24.04,24.0,24.04,7886.0,20.46,20.4941,20.46,20.4941,7886.0
2018-05-10 12:40:00,24.02,24.02,23.99,23.99,8810.0,20.477,20.477,20.4515,20.4515,8810.0
2018-05-10 12:45:00,24.0,24.04,24.0,24.01,8028.0,20.46,20.4941,20.46,20.4685,8028.0
2018-05-10 12:50:00,24.01,24.02,24.0,24.0,52966.0,20.4685,20.477,20.46,20.46,52966.0
2018-05-10 12:55:00,24.02,24.02,23.99,23.99,11118.0,20.477,20.477,20.4515,20.4515,11118.0
2018-05-10 13:00:00,23.99,24.02,23.99,24.02,8284.0,20.4515,20.477,20.4515,20.477,8284.0
2018-05-10 13:05:00,24.02,24.02,24.0,24.0,7088.0,20.477,20.477,20.46,20.46,7088.0
2018-05-10 13:10:00,24.01,24.01,24.0,24.0,9312.0,20.4685,20.4685,20.46,20.46,9312.0
2018-05-10 13:15:00,24.0,24.0,24.0,24.0,4200.0,20.46,20.46,20.46,20.46,4200.0
2018-05-10 13:20:00,24.0,24.0,23.99,24.0,4512.0,20.46,20.46,20.4515,20.46,4512.0
2018-05-10 13:25:00,23.99,24.0,23.98,23.98,10224.0,20.4515,20.46,20.4429,20.4429,10224.0
2018-05-10 13:30:00,23.98,23.99,23.98,23.99,3632.0,20.4429,20.4515,20.4429,20.4515,3632.0
2018-05-10 13:35:00,23.99,23.99,23.97,23.97,3534.0,20.4515,20.4515,20.4344,20.4344,3534.0
2018-05-10 13:40:00,23.97,23.98,23.96,23.98,7486.0,20.4344,20.4429,20.4259,20.4429,7486.0
2018-05-10 13:45:00,23.98,23.98,23.97,23.97,5200.0,20.4429,20.4429,20.4344,20.4344,5200.0
2018-05-10 13:50:00,23.97,23.98,23.97,23.98,12878.0,20.4344,20.4429,20.4344,20.4429,12878.0
2018-05-10 13:55:00,23.98,24.02,23.97,24.0,22894.0,20.4429,20.477,20.4344,20.46,22894.0
2018-05-10 14:00:00,24.01,24.02,24.0,24.02,16386.0,20.4685,20.477,20.46,20.477,16386.0
2018-05-10 14:05:00,24.02,24.02,24.0,24.01,9714.0,20.477,20.477,20.46,20.4685,9714.0
2018-05-10 14:10:00,24.01,24.03,24.0,24.03,9380.0,20.4685,20.4856,20.46,20.4856,9380.0
2018-05-10 14:15:00,24.03,24.06,24.03,24.05,25570.0,20.4856,20.5111,20.4856,20.5026,25570.0
2018-05-10 14:20:00,24.05,24.05,24.02,24.03,34200.0,20.5026,20.5026,20.477,20.4856,34200.0
2018-05-10 14:25:00,24.03,24.03,24.02,24.02,10150.0,20.4856,20.4856,20.477,20.477,10150.0
2018-05-10 14:30:00,24.02,24.02,24.0,24.0,18170.0,20.477,20.477,20.46,20.46,18170.0
2018-05-10 14:35:00,24.0,24.0,23.98,24.0,14078.0,20.46,20.46,20.4429,20.46,14078.0
2018-05-10 14:40:00,23.99,23.99,23.97,23.97,17030.0,20.4515,20.4515,20.4344,20.4344,17030.0
2018-05-10 14:45:00,23.98,23.98,23.96,23.98,39748.0,20.4429,20.4429,20.4259,20.4429,39748.0
2018-05-10 14:50:00,23.98,23.98,23.96,23.96,15762.0,20.4429,20.4429,20.4259,20.4259,15762.0
2018-05-10 14:55:00,23.96,23.96,23.95,23.96,10216.0,20.4259,20.4259,20.4174,20.4259,10216.0
2018-05-10 15:00:00,23.96,23.98,23.93,23.94,9888.0,20.4259,20.4429,20.4003,20.4088,9888.0
2018-05-10 15:05:00,23.93,23.96,23.93,23.96,17796.0,20.4003,20.4259,20.4003,20.4259,17796.0
2018-05-10 15:10:00,23.96,23.96,23.92,23.94,57990.0,20.4259,20.4259,20.3918,20.4088,57990.0
2018-05-10 15:15:00,23.95,23.96,23.94,23.95,25628.0,20.4174,20.4259,20.4088,20.4174,25628.0
2018-05-10 15:20:00,23.95,23.96,23.94,23.95,23018.0,20.4174,20.4259,20.4088,20.4174,23018.0
2018-05-10 15:25:00,23.95,24.0,23.94,24.0,33864.0,20.4174,20.46,20.4088,20.46,33864.0
2018-05-10 15:30:00,24.0,24.02,23.99,24.0,26782.0,20.46,20.477,20.4515,20.46,26782.0
2018-05-10 15:35:00,24.0,24.0,24.0,24.0,22558.0,20.46,20.46,20.46,20.46,22558.0
2018-05-10 15:40:00,24.0,24.0,23.98,23.98,61182.0,20.46,20.46,20.4429,20.4429,61182.0
2018-05-10 15:45:00,23.98,23.99,23.96,23.99,78426.0,20.4429,20.4515,20.4259,20.4515,78426.0
2018-05-10 15:50:00,23.99,24.02,23.99,24.0,66606.0,20.4515,20.477,20.4515,20.46,66606.0
2018-05-10 15:55:00,24.0,24.03,23.99,24.01,257644.0,20.46,20.4856,20.4515,20.4685,257644.0
2018-05-11 09:30:00,24.08,24.08,23.71,23.86,57932.0,20.5282,20.5282,20.2128,20.3406,57932.0
2018-05-11 09:35:00,23.8,24.16,23.78,24.11,17794.0,20.2895,20.5964,20.2724,20.5538,17794.0
2018-05-11 09:40:00,24.16,24.2,24.13,24.17,12894.0,20.5964,20.6305,20.5708,20.6049,12894.0
2018-05-11 09:45:00,24.19,24.22,24.05,24.05,30368.0,20.622,20.6475,20.5026,20.5026,30368.0
2018-05-11 09:50:00,24.05,24.07,23.99,24.0,44284.0,20.5026,20.5197,20.4515,20.46,44284.0
2018-05-11 09:55:00,24.01,24.06,24.0,24.06,8200.0,20.4685,20.5111,20.46,20.5111,8200.0
2018-05-11 10:00:00,24.06,24.1,24.06,24.09,13676.0,20.5111,20.5452,20.5111,20.5367,13676.0
2018-05-11 10:05:00,24.11,24.15,24.07,24.15,19092.0,20.5538,20.5879,20.5197,20.5879,19092.0
2018-05-11 10:10:00,24.16,24.17,24.11,24.14,19708.0,20.5964,20.6049,20.5538,20.5793,19708.0
2018-05-11 10:15:00,24.14,24.17,24.11,24.15,15466.0,20.5793,20.6049,20.5538,20.5879,15466.0
2018-05-11 10:20:00,24.16,24.24,24.15,24.15,20404.0,20.5964,20.6646,20.5879,20.5879,20404.0
2018-05-11 10:25:00,24.14,24.2,24.14,24.16,17796.0,20.5793,20.6305,20.5793,20.5964,17796.0
2018-05-11 10:30:00,24.16,24.2,24.15,24.2,11112.0,20.5964,20.6305,20.5879,20.6305,11112.0
2018-05-11 10:35:00,24.2,24.2,24.11,24.12,47800.0,20.6305,20.6305,20.5538,20.5623,47800.0
2018-05-11 10:40:00,24.13,24.17,24.13,24.14,11892.0,20.5708,20.6049,20.5708,20.5793,11892.0
2018-05-11 10:45:00,24.14,24.15,24.1,24.12,13066.0,20.5793,20.5879,20.5452,20.5623,13066.0
2018-05-11 10:50:00,24.13,24.13,24.06,24.07,20620.0,20.5708,20.5708,20.5111,20.5197,20620.0
2018-05-11 10:55:00,24.07,24.18,24.06,24.16,24856.0,20.5197,20.6134,20.5111,20.5964,24856.0
2018-05-11 11:00:00,24.16,24.16,24.11,24.14,17520.0,20.5964,20.5964,20.5538,20.5793,17520.0
2018-05-11 11:05:00,24.14,24.14,24.08,24.08,14352.0,20.5793,20.5793,20.5282,20.5282,14352.0
2018-05-11 11:10:00,24.07,24.08,24.06,24.07,13024.0,20.5197,20.5282,20.5111,20.5197,13024.0
2018-05-11 11:15:00,24.07,24.08,24.06,24.07,6002.0,20.5197,20.5282,20.5111,20.5197,6002.0
2018-05-11 11:20:00,24.08,24.11,24.08,24.1,15150.0,20.5282,20.5538,20.5282,20.5452,15150.0
2018-05-11 11:25:00,24.1,24.11,24.05,24.09,41172.0,20.5452,20.5538,20.5026,20.5367,41172.0
2018-05-11 11:30:00,24.1,24.13,24.1,24.11,10632.0,20.5452,20.5708,20.5452,20.5538,10632.0
2018-05-11 11:35:00,24.11,24.14,24.11,24.12,27760.0,20.5538,20.5793,20.5538,20.5623,27760.0
2018-05-11 11:40:00,24.11,24.13,24.11,24.13,11400.0,20.5538,20.5708,20.5538,20.5708,11400.0
2018-05-11 11:45:00,24.13,24.14,24.11,24.13,24942.0,20.5708,20.5793,20.5538,20.5708,24942.0
2018-05-11 11:50:00,24.13,24.17,24.13,24.17,15906.0,20.5708,20.6049,20.5708,20.6049,15906.0
2018-05-11 11:55:00,24.18,24.18,24.12,24.13,12876.0,20.6134,20.6134,20.5623,20.5708,12876.0
2018-05-11 12:00:00,24.13,24.17,24.13,24.17,15020.0,20.5708,20.6049,20.5708,20.6049,15020.0
2018-05-11 12:05:00,24.17,24.17,24.13,24.14,11916.0,20.6049,20.6049,20.5708,20.5793,11916.0
2018-05-11 12:10:00,24.13,24.13,24.09,24.1,10802.0,20.5708,20.5708,20.5367,20.5452,10802.0
2018-05-11 12:15:00,24.1,24.11,24.09,24.1,8774.0,20.5452,20.5538,20.5367,20.5452,8774.0
2018-05-11 12:20:00,24.1,24.1,24.07,24.09,9344.0,20.5452,20.5452,20.5197,20.5367,9344.0
2018-05-11 12:25:00,24.09,24.11,24.07,24.08,16498.0,20.5367,20.5538,20.5197,20.5282,16498.0
2018-05-11 12:30:00,24.08,24.11,24.07,24.1,6128.0,20.5282,20.5538,20.5197,20.5452,6128.0
2018-05-11 12:35:00,24.11,24.11,24.06,24.07,33968.0,20.5538,20.5538,20.5111,20.5197,33968.0
2018-05-11 12:40:00,24.07,24.07,24.06,24.07,8400.0,20.5197,20.5197,20.5111,20.5197,8400.0
2018-05-11 12:45:00,24.07,24.09,24.07,24.08,10348.0,20.5197,20.5367,20.5197,20.5282,10348.0
2018-05-11 12:50:00,24.08,24.08,24.05,24.08,10926.0,20.5282,20.5282,20.5026,20.5282,10926.0
2018-05-11 12:55:00,24.07,24.07,24.05,24.05,5000.0,20.5197,20.5197,20.5026,20.5026,5000.0
2018-05-11 13:00:00,24.05,24.05,23.98,23.98,16186.0,20.5026,20.5026,20.4429,20.4429,16186.0
2018-05-11 13:05:00,23.99,24.0,23.98,23.99,11702.0,20.4515,20.46,20.4429,20.4515,11702.0
2018-05-11 13:10:00,23.99,24.01,23.99,24.01,12150.0,20.4515,20.4685,20.4515,20.4685,12150.0
2018-05-11 13:15:00,24.0,24.03,24.0,24.01,11428.0,20.46,20.4856,20.46,20.4685,11428.0
2018-05-11 13:20:00,24.01,24.05,24.01,24.04,9572.0,20.4685,20.5026,20.4685,20.4941,9572.0
2018-05-11 13:25:00,24.03,24.04,24.01,24.01,8998.0,20.4856,20.4941,20.4685,20.4685,8998.0
2018-05-11 13:30:00,24.02,24.03,24.01,24.03,7550.0,20.477,20.4856,20.4685,20.4856,7550.0
2018-05-11 13:35:00,24.03,24.03,24.0,24.0,5402.0,20.4856,20.4856,20.46,20.46,5402.0
2018-05-11 13:40:00,24.0,24.0,23.99,24.0,10762.0,20.46,20.46,20.4515,20.46,10762.0
2018-05-11 13:45:00,24.0,24.03,24.0,24.01,16320.0,20.46,20.4856,20.46,20.4685,16320.0
2018-05-11 13:50:00,24.02,24.03,24.0,24.03,6506.0,20.477,20.4856,20.46,20.4856,6506.0
2018-05-11 13:55:00,24.02,24.04,24.02,24.02,9552.0,20.477,20.4941,20.477,20.477,9552.0
2018-05-11 14:00:00,24.02,24.04,24.02,24.03,29382.0,20.477,20.4941,20.477,20.4856,29382.0
2018-05-11 14:05:00,24.03,24.04,24.02,24.03,18182.0,20.4856,20.4941,20.477,20.4856,18182.0
2018-05-11 14:10:00,24.03,24.04,24.03,24.03,15134.0,20.4856,20.4941,20.4856,20.4856,15134.0
2018-05-11 14:15:00,24.03,24.08,24.03,24.07,14448.0,20.4856,20.5282,20.4856,20.5197,14448.0
2018-05-11 14:20:00,24.07,24.08,24.06,24.06,14058.0,20.5197,20.5282,20.5111,20.5111,14058.0
2018-05-11 14:25:00,24.06,24.08,24.05,24.07,5608.0,20.5111,20.5282,20.5026,20.5197,5608.0
2018-05-11 14:30:00,24.07,24.07,24.06,24.07,3800.0,20.5197,20.5197,20.5111,20.5197,3800.0
2018-05-11 14:35:00,24.07,24.09,24.05,24.09,11678.0,20.5197,20.5367,20.5026,20.5367,11678.0
2018-05-11 14:40:00,24.09,24.1,24.06,24.06,51426.0,20.5367,20.5452,20.5111,20.5111,51426.0
2018-05-11 14:45:00,24.06,24.07,24.04,24.07,16248.0,20.5111,20.5197,20.4941,20.5197,16248.0
2018-05-11 14:50:00,24.07,24.07,24.04,24.05,12488.0,20.5197,20.5197,20.4941,20.5026,12488.0
2018-05-11 14:55:00,24.05,24.06,24.04,24.06,11180.0,20.5026,20.5111,20.4941,20.5111,11180.0
2018-05-11 15:00:00,24.06,24.06,24.05,24.05,8442.0,20.5111,20.5111,20.5026,20.5026,8442.0
2018-05-11 15:05:00,24.05,24.09,24.04,24.07,36920.0,20.5026,20.5367,20.4941,20.5197,36920.0
2018-05-11 15:10:00,24.06,24.09,24.06,24.06,33630.0,20.5111,20.5367,20.5111,20.5111,33630.0
2018-05-11 15:15:00,24.06,24.08,24.05,24.08,31678.0,20.5111,20.5282,20.5026,20.5282,31678.0
2018-05-11 15:20:00,24.08,24.09,24.05,24.09,26134.0,20.5282,20.5367,20.5026,20.5367,26134.0
2018-05-11 15:25:00,24.08,24.09,24.07,24.08,9344.0,20.5282,20.5367,20.5197,20.5282,9344.0
2018-05-11 15:30:00,24.08,24.09,24.07,24.08,17804.0,20.5282,20.5367,20.5197,20.5282,17804.0
2018-05-11 15:35:00,24.09,24.09,24.08,24.08,29526.0,20.5367,20.5367,20.5282,20.5282,29526.0
2018-05-11 15:40:00,24.08,24.08,24.08,24.08,35224.0,20.5282,20.5282,20.5282,20.5282,35224.0
2018-05-11 15:45:00,24.08,24.08,24.08,24.08,43404.0,20.5282,20.5282,20.5282,20.5282,43404.0
2018-05-11 15:50:00,24.08,24.09,24.04,24.04,96808.0,20.5282,20.5367,20.4941,20.4941,96808.0
2018-05-11 15:55:00,24.04,24.06,24.04,24.06,108680.0,20.4941,20.5111,20.4941,20.5111,108680.0
2018-05-14 09:30:00,24.06,24.06,23.81,23.92,64122.0,20.5111,20.5111,20.298,20.3918,64122.0
2018-05-14 09:35:00,23.92,23.92,23.81,23.86,44434.0,20.3918,20.3918,20.298,20.3406,44434.0
2018-05-14 09:40:00,23.87,23.89,23.86,23.89,20940.0,20.3492,20.3662,20.3406,20.3662,20940.0
2018-05-14 09:45:00,23.89,23.95,23.86,23.92,15962.0,20.3662,20.4174,20.3406,20.3918,15962.0
2018-05-14 09:50:00,23.95,24.01,23.9,24.01,46318.0,20.4174,20.4685,20.3747,20.4685,46318.0
2018-05-14 09:55:00,24.01,24.12,24.0,24.08,54732.0,20.4685,20.5623,20.46,20.5282,54732.0
2018-05-14 10:00:00,24.06,24.11,24.02,24.11,40974.0,20.5111,20.5538,20.477,20.5538,40974.0
2018-05-14 10:05:00,24.14,24.14,23.99,23.99,55136.0,20.5793,20.5793,20.4515,20.4515,55136.0
2018-05-14 10:10:00,23.99,24.03,23.98,24.03,38568.0,20.4515,20.4856,20.4429,20.4856,38568.0
2018-05-14 10:15:00,24.03,24.06,24.0,24.06,19162.0,20.4856,20.5111,20.46,20.5111,19162.0
2018-05-14 10:20:00,24.05,24.11,24.04,24.11,44742.0,20.5026,20.5538,20.4941,20.5538,44742.0
2018-05-14 10:25:00,24.11,24.14,24.08,24.08,18942.0,20.5538,20.5793,20.5282,20.5282,18942.0
2018-05-14 10:30:00,24.08,24.1,24.05,24.07,34438.0,20.5282,20.5452,20.5026,20.5197,34438.0
2018-05-14 10:35:00,24.07,24.13,24.06,24.1,37488.0,20.5197,20.5708,20.5111,20.5452,37488.0
2018-05-14 10:40:00,24.1,24.16,24.06,24.06,64472.0,20.5452,20.5964,20.5111,20.5111,64472.0
2018-05-14 10:45:00,24.05,24.06,24.03,24.06,16656.0,20.5026,20.5111,20.4856,20.5111,16656.0
2018-05-14 10:50:00,24.06,24.06,24.01,24.05,36312.0,20.5111,20.5111,20.4685,20.5026,36312.0
2018-05-14 10:55:00,24.05,24.09,24.03,24.03,51544.0,20.5026,20.5367,20.4856,20.4856,51544.0
2018-05-14 11:00:00,24.0,24.03,23.93,23.96,117002.0,20.46,20.4856,20.4003,20.4259,117002.0
2018-05-14 11:05:00,23.97,24.07,23.96,24.06,40778.0,20.4344,20.5197,20.4259,20.5111,40778.0
2018-05-14 11:10:00,24.08,24.11,24.07,24.07,14594.0,20.5282,20.5538,20.5197,20.5197,14594.0
2018-05-14 11:15:00,24.1,24.11,24.08,24.09,17730.0,20.5452,20.5538,20.5282,20.5367,17730.0
2018-05-14 11:20:00,24.09,24.16,24.09,24.11,28346.0,20.5367,20.5964,20.5367,20.5538,28346.0
2018-05-14 11:25:00,24.11,24.11,24.05,24.05,15492.0,20.5538,20.5538,20.5026,20.5026,15492.0
2018-05-14 11:30:00,24.07,24.1,24.06,24.08,9060.0,20.5197,20.5452,20.5111,20.5282,9060.0
2018-05-14 11:35:00,24.07,24.08,24.03,24.08,12400.0,20.5197,20.5282,20.4856,20.5282,12400.0
2018-05-14 11:40:00,24.08,24.09,24.03,24.08,27830.0,20.5282,20.5367,20.4856,20.5282,27830.0
2018-05-14 11:45:00,24.08,24.09,24.06,24.07,12010.0,20.5282,20.5367,20.5111,20.5197,12010.0
2018-05-14 11:50:00,24.06,24.07,24.02,24.06,28008.0,20.5111,20.5197,20.477,20.5111,28008.0
2018-05-14 11:55:00,24.07,24.07,24.03,24.06,15328.0,20.5197,20.5197,20.4856,20.5111,15328.0
2018-05-14 12:00:00,24.07,24.13,24.07,24.11,13766.0,20.5197,20.5708,20.5197,20.5538,13766.0
2018-05-14 12:05:00,24.11,24.13,24.1,24.11,9722.0,20.5538,20.5708,20.5452,20.5538,9722.0
2018-05-14 12:10:00,24.11,24.11,24.09,24.1,8420.0,20.5538,20.5538,20.5367,20.5452,8420.0
2018-05-14 12:15:00,24.1,24.17,24.08,24.15,57128.0,20.5452,20.6049,20.5282,20.5879,57128.0
2018-05-14 12:20:00,24.15,24.16,24.12,24.13,20036.0,20.5879,20.5964,20.5623,20.5708,20036.0
2018-05-14 12:25:00,24.13,24.16,24.13,24.16,41362.0,20.5708,20.5964,20.5708,20.5964,41362.0
2018-05-14 12:30:00,24.16,24.18,24.11,24.13,50226.0,20.5964,20.6134,20.5538,20.5708,50226.0
2018-05-14 12:35:00,24.13,24.18,24.11,24.16,48736.0,20.5708,20.6134,20.5538,20.5964,48736.0
2018-05-14 12:40:00,24.16,24.23,24.15,24.23,64352.0,20.5964,20.6561,20.5879,20.6561,64352.0
2018-05-14 12:45:00,24.22,24.24,24.21,24.23,45348.0,20.6475,20.6646,20.639,20.6561,45348.0
2018-05-14 12:50:00,24.23,24.31,24.23,24.29,68702.0,20.6561,20.7243,20.6561,20.7072,68702.0
2018-05-14 12:55:00,24.29,24.29,24.18,24.21,50220.0,20.7072,20.7072,20.6134,20.639,50220.0
2018-05-14 13:00:00,24.21,24.25,24.2,24.2,12922.0,20.639,20.6731,20.6305,20.6305,12922.0
2018-05-14 13:05:00,24.2,24.21,24.15,24.18,13442.0,20.6305,20.639,20.5879,20.6134,13442.0
2018-05-14 13:10:00,24.17,24.18,24.16,24.17,6600.0,20.6049,20.6134,20.5964,20.6049,6600.0
2018-05-14 13:15:00,24.17,24.2,24.16,24.18,19610.0,20.6049,20.6305,20.5964,20.6134,19610.0
2018-05-14 13:20:00,24.19,24.23,24.18,24.22,16528.0,20.622,20.6561,20.6134,20.6475,16528.0
2018-05-14 13:25:00,24.21,24.21,24.13,24.13,26540.0,20.639,20.639,20.5708,20.5708,26540.0
2018-05-14 13:30:00,24.13,24.15,24.11,24.15,36760.0,20.5708,20.5879,20.5538,20.5879,36760.0
2018-05-14 13:35:00,24.16,24.17,24.16,24.17,7000.0,20.5964,20.6049,20.5964,20.6049,7000.0
2018-05-14 13:40:00,24.17,24.18,24.15,24.16,7138.0,20.6049,20.6134,20.5879,20.5964,7138.0
2018-05-14 13:45:00,24.15,24.17,24.13,24.16,16000.0,20.5879,20.6049,20.5708,20.5964,16000.0
2018-05-14 13:50:00,24.17,24.17,24.15,24.15,7600.0,20.6049,20.6049,20.5879,20.5879,7600.0
2018-05-14 13:55:00,24.15,24.16,24.13,24.14,24146.0,20.5879,20.5964,20.5708,20.5793,24146.0
2018-05-14 14:00:00,24.14,24.18,24.13,24.17,12804.0,20.5793,20.6134,20.5708,20.6049,12804.0
2018-05-14 14:05:00,24.17,24.18,24.09,24.1,10190.0,20.6049,20.6134,20.5367,20.5452,10190.0
2018-05-14 14:10:00,24.1,24.11,24.09,24.09,12612.0,20.5452,20.5538,20.5367,20.5367,12612.0
2018-05-14 14:15:00,24.1,24.1,24.08,24.09,16786.0,20.5452,20.5452,20.5282,20.5367,16786.0
2018-05-14 14:20:00,24.09,24.12,24.09,24.1,16306.0,20.5367,20.5623,20.5367,20.5452,16306.0
2018-05-14 14:25:00,24.1,24.14,24.1,24.13,12218.0,20.5452,20.5793,20.5452,20.5708,12218.0
2018-05-14 14:30:00,24.13,24.15,24.13,24.15,20622.0,20.5708,20.5879,20.5708,20.5879,20622.0
2018-05-14 14:35:00,24.15,24.17,24.14,24.16,15934.0,20.5879,20.6049,20.5793,20.5964,15934.0
2018-05-14 14:40:00,24.16,24.16,24.12,24.13,11202.0,20.5964,20.5964,20.5623,20.5708,11202.0
2018-05-14 14:45:00,24.14,24.14,24.11,24.11,16562.0,20.5793,20.5793,20.5538,20.5538,16562.0
2018-05-14 14:50:00,24.11,24.14,24.11,24.14,19814.0,20.5538,20.5793,20.5538,20.5793,19814.0
2018-05-14 14:55:00,24.14,24.15,24.14,24.15,17916.0,20.5793,20.5879,20.5793,20.5879,17916.0
2018-05-14 15:00:00,24.14,24.15,24.14,24.15,14964.0,20.5793,20.5879,20.5793,20.5879,14964.0
2018-05-14 15:05:00,24.15,24.17,24.15,24.17,14510.0,20.5879,20.6049,20.5879,20.6049,14510.0
2018-05-14 15:10:00,24.17,24.18,24.15,24.17,29358.0,20.6049,20.6134,20.5879,20.6049,29358.0
2018-05-14 15:15:00,24.17,24.18,24.15,24.18,43328.0,20.6049,20.6134,20.5879,20.6134,43328.0
2018-05-14 15:20:00,24.18,24.21,24.18,24.2,31372.0,20.6134,20.639,20.6134,20.6305,31372.0
2018-05-14 15:25:00,24.2,24.23,24.2,24.22,30114.0,20.6305,20.6561,20.6305,20.6475,30114.0
2018-05-14 15:30:00,24.22,24.23,24.2,24.23,68550.0,20.6475,20.6561,20.6305,20.6561,68550.0
2018-05-14 15:35:00,24.23,24.24,24.2,24.24,45040.0,20.6561,20.6646,20.6305,20.6646,45040.0
2018-05-14 15:40:00,24.24,24.25,24.24,24.25,21338.0,20.6646,20.6731,20.6646,20.6731,21338.0
2018-05-14 15:45:00,24.25,24.28,24.25,24.27,142510.0,20.6731,20.6987,20.6731,20.6902,142510.0
2018-05-14 15:50:00,24.27,24.3,24.27,24.29,117538.0,20.6902,20.7157,20.6902,20.7072,117538.0
2018-05-14 15:55:00,24.28,24.33,24.28,24.31,327010.0,20.6987,20.7413,20.6987,20.7243,327010.0
2018-05-15 09:30:00,24.17,24.34,24.06,24.17,42644.0,20.6049,20.7498,20.5111,20.6049,42644.0
2018-05-15 09:35:00,24.18,24.41,24.15,24.26,175314.0,20.6134,20.8095,20.5879,20.6816,175314.0
2018-05-15 09:40:00,24.24,24.28,24.17,24.22,40600.0,20.6646,20.6987,20.6049,20.6475,40600.0
2018-05-15 09:45:00,24.15,24.25,24.14,24.21,46478.0,20.5879,20.6731,20.5793,20.639,46478.0
2018-05-15 09:50:00,24.21,24.3,24.21,24.23,18032.0,20.639,20.7157,20.639,20.6561,18032.0
2018-05-15 09:55:00,24.21,24.21,24.07,24.08,152886.0,20.639,20.639,20.5197,20.5282,152886.0
2018-05-15 10:00:00,24.09,24.18,24.08,24.16,89900.0,20.5367,20.6134,20.5282,20.5964,89900.0
2018-05-15 10:05:00,24.16,24.19,24.1,24.1,38382.0,20.5964,20.622,20.5452,20.5452,38382.0
2018-05-15 10:10:00,24.08,24.09,24.05,24.05,36538.0,20.5282,20.5367,20.5026,20.5026,36538.0
2018-05-15 10:15:00,24.05,24.09,23.99,24.08,25820.0,20.5026,20.5367,20.4515,20.5282,25820.0
2018-05-15 10:20:00,24.08,24.13,24.07,24.11,38198.0,20.5282,20.5708,20.5197,20.5538,38198.0
2018-05-15 10:25:00,24.1,24.15,24.08,24.11,23406.0,20.5452,20.5879,20.5282,20.5538,23406.0
2018-05-15 10:30:00,24.11,24.21,24.1,24.18,43274.0,20.5538,20.639,20.5452,20.6134,43274.0
2018-05-15 10:35:00,24.18,24.3,24.18,24.3,17200.0,20.6134,20.7157,20.6134,20.7157,17200.0
2018-05-15 10:40:00,24.3,24.33,24.27,24.33,23250.0,20.7157,20.7413,20.6902,20.7413,23250.0
2018-05-15 10:45:00,24.33,24.4,24.32,24.34,40494.0,20.7413,20.801,20.7328,20.7498,40494.0
2018-05-15 10:50:00,24.33,24.4,24.32,24.4,42964.0,20.7413,20.801,20.7328,20.801,42964.0
2018-05-15 10:55:00,24.4,24.5,24.38,24.5,63192.0,20.801,20.8862,20.7839,20.8862,63192.0
2018-05-15 11:00:00,24.5,24.61,24.5,24.59,111810.0,20.8862,20.98,20.8862,20.963,111810.0
2018-05-15 11:05:00,24.6,24.61,24.53,24.55,34834.0,20.9715,20.98,20.9118,20.9289,34834.0
2018-05-15 11:10:00,24.56,24.56,24.46,24.52,51168.0,20.9374,20.9374,20.8521,20.9033,51168.0
2018-05-15 11:15:00,24.52,24.56,24.48,24.48,19738.0,20.9033,20.9374,20.8692,20.8692,19738.0
2018-05-15 11:20:00,24.48,24.48,24.41,24.46,20184.0,20.8692,20.8692,20.8095,20.8521,20184.0
2018-05-15 11:25:00,24.45,24.46,24.4,24.42,17726.0,20.8436,20.8521,20.801,20.818,17726.0
2018-05-15 11:30:00,24.43,24.43,24.39,24.43,21600.0,20.8266,20.8266,20.7925,20.8266,21600.0
2018-05-15 11:35:00,24.42,24.46,24.41,24.42,20000.0,20.818,20.8521,20.8095,20.818,20000.0
2018-05-15 11:40:00,24.42,24.43,24.41,24.42,11548.0,20.818,20.8266,20.8095,20.818,11548.0
2018-05-15 11:45:00,24.42,24.49,24.42,24.48,171036.0,20.818,20.8777,20.818,20.8692,171036.0
2018-05-15 11:50:00,24.48,24.52,24.45,24.51,54756.0,20.8692,20.9033,20.8436,20.8948,54756.0
2018-05-15 11:55:00,24.5,24.52,24.45,24.45,15446.0,20.8862,20.9033,20.8436,20.8436,15446.0
2018-05-15 12:00:00,24.45,24.49,24.45,24.49,24086.0,20.8436,20.8777,20.8436,20.8777,24086.0
2018-05-15 12:05:00,24.49,24.49,24.45,24.46,18998.0,20.8777,20.8777,20.8436,20.8521,18998.0
2018-05-15 12:10:00,24.46,24.47,24.45,24.47,18112.0,20.8521,20.8607,20.8436,20.8607,18112.0
2018-05-15 12:15:00,24.47,24.48,24.45,24.48,19532.0,20.8607,20.8692,20.8436,20.8692,19532.0
2018-05-15 12:20:00,24.48,24.49,24.46,24.48,10980.0,20.8692,20.8777,20.8521,20.8692,10980.0
2018-05-15 12:25:00,24.48,24.48,24.45,24.47,11100.0,20.8692,20.8692,20.8436,20.8607,11100.0
2018-05-15 12:30:00,24.47,24.47,24.45,24.45,12600.0,20.8607,20.8607,20.8436,20.8436,12600.0
2018-05-15 12:35:00,24.45,24.52,24.45,24.5,28070.0,20.8436,20.9033,20.8436,20.8862,28070.0
2018-05-15 12:40:00,24.51,24.51,24.49,24.49,10898.0,20.8948,20.8948,20.8777,20.8777,10898.0
2018-05-15 12:45:00,24.5,24.5,24.49,24.49,10928.0,20.8862,20.8862,20.8777,20.8777,10928.0
2018-05-15 12:50:00,24.5,24.5,24.47,24.47,7244.0,20.8862,20.8862,20.8607,20.8607,7244.0
2018-05-15 12:55:00,24.47,24.48,24.45,24.46,31858.0,20.8607,20.8692,20.8436,20.8521,31858.0
2018-05-15 13:00:00,24.46,24.46,24.45,24.46,11600.0,20.8521,20.8521,20.8436,20.8521,11600.0
2018-05-15 13:05:00,24.45,24.49,24.45,24.46,10400.0,20.8436,20.8777,20.8436,20.8521,10400.0
2018-05-15 13:10:00,24.46,24.46,24.45,24.46,13600.0,20.8521,20.8521,20.8436,20.8521,13600.0
2018-05-15 13:15:00,24.46,24.46,24.41,24.43,21548.0,20.8521,20.8521,20.8095,20.8266,21548.0
2018-05-15 13:20:00,24.43,24.43,24.4,24.43,8622.0,20.8266,20.8266,20.801,20.8266,8622.0
2018-05-15 13:25:00,24.42,24.42,24.4,24.41,22558.0,20.818,20.818,20.801,20.8095,22558.0
2018-05-15 13:30:00,24.4,24.4,24.35,24.38,17900.0,20.801,20.801,20.7584,20.7839,17900.0
2018-05-15 13:35:00,24.39,24.42,24.39,24.42,6766.0,20.7925,20.818,20.7925,20.818,6766.0
2018-05-15 13:40:00,24.42,24.44,24.41,24.43,14950.0,20.818,20.8351,20.8095,20.8266,14950.0
2018-05-15 13:45:00,24.43,24.46,24.43,24.44,15200.0,20.8266,20.8521,20.8266,20.8351,15200.0
2018-05-15 13:50:00,24.44,24.45,24.4,24.4,15000.0,20.8351,20.8436,20.801,20.801,15000.0
2018-05-15 13:55:00,24.4,24.47,24.39,24.39,86786.0,20.801,20.8607,20.7925,20.7925,86786.0
2018-05-15 14:00:00,24.39,24.39,24.35,24.36,22790.0,20.7925,20.7925,20.7584,20.7669,22790.0
2018-05-15 14:05:00,24.36,24.37,24.34,24.34,14172.0,20.7669,20.7754,20.7498,20.7498,14172.0
2018-05-15 14:10:00,24.34,24.35,24.3,24.31,30030.0,20.7498,20.7584,20.7157,20.7243,30030.0
2018-05-15 14:15:00,24.31,24.32,24.29,24.29,20160.0,20.7243,20.7328,20.7072,20.7072,20160.0
2018-05-15 14:20:00,24.3,24.35,24.27,24.29,52110.0,20.7157,20.7584,20.6902,20.7072,52110.0
2018-05-15 14:25:00,24.3,24.3,24.25,24.3,38534.0,20.7157,20.7157,20.6731,20.7157,38534.0
2018-05-15 14:30:00,24.29,24.33,24.27,24.27,18790.0,20.7072,20.7413,20.6902,20.6902,18790.0
2018-05-15 14:35:00,24.27,24.31,24.27,24.27,23958.0,20.6902,20.7243,20.6902,20.6902,23958.0
2018-05-15 14:40:00,24.27,24.27,24.25,24.26,23740.0,20.6902,20.6902,20.6731,20.6816,23740.0
2018-05-15 14:45:00,24.26,24.26,24.22,24.22,28906.0,20.6816,20.6816,20.6475,20.6475,28906.0
2018-05-15 14:50:00,24.22,24.23,24.2,24.23,21400.0,20.6475,20.6561,20.6305,20.6561,21400.0
2018-05-15 14:55:00,24.22,24.22,24.19,24.22,18680.0,20.6475,20.6475,20.622,20.6475,18680.0
2018-05-15 15:00:00,24.22,24.24,24.18,24.21,26622.0,20.6475,20.6646,20.6134,20.639,26622.0
2018-05-15 15:05:00,24.21,24.23,24.2,24.21,18828.0,20.639,20.6561,20.6305,20.639,18828.0
2018-05-15 15:10:00,24.2,24.22,24.18,24.18,18116.0,20.6305,20.6475,20.6134,20.6134,18116.0
2018-05-15 15:15:00,24.19,24.21,24.18,24.2,24532.0,20.622,20.639,20.6134,20.6305,24532.0
2018-05-15 15:20:00,24.2,24.2,24.16,24.16,22552.0,20.6305,20.6305,20.5964,20.5964,22552.0
2018-05-15 15:25:00,24.16,24.18,24.14,24.16,31012.0,20.5964,20.6134,20.5793,20.5964,31012.0
2018-05-15 15:30:00,24.16,24.16,24.11,24.14,44816.0,20.5964,20.5964,20.5538,20.5793,44816.0
2018-05-15 15:35:00,24.14,24.17,24.13,24.13,29090.0,20.5793,20.6049,20.5708,20.5708,29090.0
2018-05-15 15:40:00,24.13,24.13,24.1,24.11,40408.0,20.5708,20.5708,20.5452,20.5538,40408.0
2018-05-15 15:45:00,24.11,24.11,24.08,24.08,72556.0,20.5538,20.5538,20.5282,20.5282,72556.0
2018-05-15 15:50:00,24.08,24.12,24.06,24.07,84996.0,20.5282,20.5623,20.5111,20.5197,84996.0
2018-05-15 15:55:00,24.07,24.1,24.06,24.08,183774.0,20.5197,20.5452,20.5111,20.5282,183774.0
2018-05-16 09:30:00,24.22,24.24,24.13,24.18,54548.0,20.6475,20.6646,20.5708,20.6134,54548.0
2018-05-16 09:35:00,24.19,24.49,24.18,24.47,127428.0,20.622,20.8777,20.6134,20.8607,127428.0
2018-05-16 09:40:00,24.46,24.63,24.45,24.46,74610.0,20.8521,20.9971,20.8436,20.8521,74610.0
2018-05-16 09:45:00,24.46,24.5,24.42,24.49,52208.0,20.8521,20.8862,20.818,20.8777,52208.0
2018-05-16 09:50:00,24.5,24.5,24.4,24.44,114620.0,20.8862,20.8862,20.801,20.8351,114620.0
2018-05-16 09:55:00,24.43,24.52,24.39,24.44,76180.0,20.8266,20.9033,20.7925,20.8351,76180.0
2018-05-16 10:00:00,24.43,24.43,24.38,24.38,30044.0,20.8266,20.8266,20.7839,20.7839,30044.0
2018-05-16 10:05:00,24.4,24.4,24.29,24.33,22852.0,20.801,20.801,20.7072,20.7413,22852.0
2018-05-16 10:10:00,24.34,24.43,24.33,24.43,37578.0,20.7498,20.8266,20.7413,20.8266,37578.0
2018-05-16 10:15:00,24.41,24.41,24.3,24.35,39658.0,20.8095,20.8095,20.7157,20.7584,39658.0
2018-05-16 10:20:00,24.34,24.34,24.27,24.3,42944.0,20.7498,20.7498,20.6902,20.7157,42944.0
2018-05-16 10:25:00,24.3,24.32,24.22,24.22,16760.0,20.7157,20.7328,20.6475,20.6475,16760.0
2018-05-16 10:30:00,24.25,24.28,24.22,24.25,20532.0,20.6731,20.6987,20.6475,20.6731,20532.0
2018-05-16 10:35:00,24.25,24.32,24.24,24.26,12002.0,20.6731,20.7328,20.6646,20.6816,12002.0
2018-05-16 10:40:00,24.25,24.32,24.24,24.3,24580.0,20.6731,20.7328,20.6646,20.7157,24580.0
2018-05-16 10:45:00,24.3,24.35,24.3,24.34,16128.0,20.7157,20.7584,20.7157,20.7498,16128.0
2018-05-16 10:50:00,24.35,24.42,24.35,24.38,8200.0,20.7584,20.818,20.7584,20.7839,8200.0
2018-05-16 10:55:00,24.38,24.39,24.34,24.34,34022.0,20.7839,20.7925,20.7498,20.7498,34022.0
2018-05-16 11:00:00,24.34,24.35,24.33,24.33,13100.0,20.7498,20.7584,20.7413,20.7413,13100.0
2018-05-16 11:05:00,24.33,24.35,24.33,24.33,9780.0,20.7413,20.7584,20.7413,20.7413,9780.0
2018-05-16 11:10:00,24.34,24.35,24.31,24.35,10016.0,20.7498,20.7584,20.7243,20.7584,10016.0
2018-05-16 11:15:00,24.33,24.33,24.29,24.32,11420.0,20.7413,20.7413,20.7072,20.7328,11420.0
2018-05-16 11:20:00,24.34,24.34,24.28,24.28,9000.0,20.7498,20.7498,20.6987,20.6987,9000.0
2018-05-16 11:25:00,24.29,24.31,24.29,24.3,11226.0,20.7072,20.7243,20.7072,20.7157,11226.0
2018-05-16 11:30:00,24.31,24.32,24.27,24.3,71718.0,20.7243,20.7328,20.6902,20.7157,71718.0
2018-05-16 11:35:00,24.3,24.31,24.29,24.31,10204.0,20.7157,20.7243,20.7072,20.7243,10204.0
2018-05-16 11:40:00,24.32,24.33,24.31,24.33,12820.0,20.7328,20.7413,20.7243,20.7413,12820.0
2018-05-16 11:45:00,24.33,24.35,24.33,24.34,18668.0,20.7413,20.7584,20.7413,20.7498,18668.0
2018-05-16 11:50:00,24.34,24.37,24.34,24.36,11470.0,20.7498,20.7754,20.7498,20.7669,11470.0
2018-05-16 11:55:00,24.36,24.36,24.34,24.34,11720.0,20.7669,20.7669,20.7498,20.7498,11720.0
2018-05-16 12:00:00,24.35,24.36,24.33,24.34,12706.0,20.7584,20.7669,20.7413,20.7498,12706.0
2018-05-16 12:05:00,24.34,24.38,24.34,24.36,21370.0,20.7498,20.7839,20.7498,20.7669,21370.0
2018-05-16 12:10:00,24.36,24.36,24.33,24.35,8600.0,20.7669,20.7669,20.7413,20.7584,8600.0
2018-05-16 12:15:00,24.35,24.38,24.35,24.38,59084.0,20.7584,20.7839,20.7584,20.7839,59084.0
2018-05-16 12:20:00,24.36,24.37,24.35,24.36,11134.0,20.7669,20.7754,20.7584,20.7669,11134.0
2018-05-16 12:25:00,24.38,24.4,24.38,24.38,13162.0,20.7839,20.801,20.7839,20.7839,13162.0
2018-05-16 12:30:00,24.36,24.4,24.36,24.37,57124.0,20.7669,20.801,20.7669,20.7754,57124.0
2018-05-16 12:35:00,24.36,24.4,24.36,24.4,18020.0,20.7669,20.801,20.7669,20.801,18020.0
2018-05-16 12:40:00,24.41,24.41,24.39,24.4,15362.0,20.8095,20.8095,20.7925,20.801,15362.0
2018-05-16 12:45:00,24.4,24.4,24.36,24.39,19632.0,20.801,20.801,20.7669,20.7925,19632.0
2018-05-16 12:50:00,24.39,24.4,24.37,24.39,10612.0,20.7925,20.801,20.7754,20.7925,10612.0
2018-05-16 12:55:00,24.38,24.41,24.37,24.4,9122.0,20.7839,20.8095,20.7754,20.801,9122.0
2018-05-16 13:00:00,24.39,24.39,24.37,24.38,12012.0,20.7925,20.7925,20.7754,20.7839,12012.0
2018-05-16 13:05:00,24.37,24.38,24.36,24.38,6870.0,20.7754,20.7839,20.7669,20.7839,6870.0
2018-05-16 13:10:00,24.37,24.43,24.37,24.42,18280.0,20.7754,20.8266,20.7754,20.818,18280.0
2018-05-16 13:15:00,24.42,24.43,24.41,24.43,5600.0,20.818,20.8266,20.8095,20.8266,5600.0
2018-05-16 13:20:00,24.43,24.49,24.43,24.45,37008.0,20.8266,20.8777,20.8266,20.8436,37008.0
2018-05-16 13:25:00,24.43,24.49,24.43,24.47,9336.0,20.8266,20.8777,20.8266,20.8607,9336.0
2018-05-16 13:30:00,24.47,24.49,24.46,24.49,6390.0,20.8607,20.8777,20.8521,20.8777,6390.0
2018-05-16 13:35:00,24.49,24.49,24.45,24.46,18034.0,20.8777,20.8777,20.8436,20.8521,18034.0
2018-05-16 13:40:00,24.45,24.46,24.42,24.42,13874.0,20.8436,20.8521,20.818,20.818,13874.0
2018-05-16 13:45:00,24.41,24.45,24.41,24.43,7616.0,20.8095,20.8436,20.8095,20.8266,7616.0
2018-05-16 13:50:00,24.43,24.47,24.43,24.46,36614.0,20.8266,20.8607,20.8266,20.8521,36614.0
2018-05-16 13:55:00,24.47,24.5,24.46,24.5,16318.0,20.8607,20.8862,20.8521,20.8862,16318.0
2018-05-16 14:00:00,24.5,24.5,24.45,24.45,13772.0,20.8862,20.8862,20.8436,20.8436,13772.0
2018-05-16 14:05:00,24.45,24.47,24.45,24.46,5808.0,20.8436,20.8607,20.8436,20.8521,5808.0
2018-05-16 14:10:00,24.47,24.47,24.45,24.46,9460.0,20.8607,20.8607,20.8436,20.8521,9460.0
2018-05-16 14:15:00,24.46,24.46,24.42,24.42,20790.0,20.8521,20.8521,20.818,20.818,20790.0
2018-05-16 14:20:00,24.42,24.43,24.41,24.42,8744.0,20.818,20.8266,20.8095,20.818,8744.0
2018-05-16 14:25:00,24.42,24.43,24.41,24.42,15172.0,20.818,20.8266,20.8095,20.818,15172.0
2018-05-16 14:30:00,24.41,24.43,24.4,24.42,14802.0,20.8095,20.8266,20.801,20.818,14802.0
2018-05-16 14:35:00,24.43,24.43,24.43,24.43,5496.0,20.8266,20.8266,20.8266,20.8266,5496.0
2018-05-16 14:40:00,24.43,24.45,24.42,24.43,40210.0,20.8266,20.8436,20.818,20.8266,40210.0
2018-05-16 14:45:00,24.42,24.42,24.4,24.4,16128.0,20.818,20.818,20.801,20.801,16128.0
2018-05-16 14:50:00,24.4,24.41,24.39,24.4,10602.0,20.801,20.8095,20.7925,20.801,10602.0
2018-05-16 14:55:00,24.41,24.41,24.39,24.39,12686.0,20.8095,20.8095,20.7925,20.7925,12686.0
2018-05-16 15:00:00,24.39,24.39,24.35,24.36,62732.0,20.7925,20.7925,20.7584,20.7669,62732.0
2018-05-16 15:05:00,24.36,24.37,24.35,24.36,30710.0,20.7669,20.7754,20.7584,20.7669,30710.0
2018-05-16 15:10:00,24.35,24.35,24.3,24.31,29644.0,20.7584,20.7584,20.7157,20.7243,29644.0
2018-05-16 15:15:00,24.31,24.33,24.3,24.32,35646.0,20.7243,20.7413,20.7157,20.7328,35646.0
2018-05-16 15:20:00,24.32,24.33,24.31,24.31,14280.0,20.7328,20.7413,20.7243,20.7243,14280.0
2018-05-16 15:25:00,24.31,24.31,24.25,24.25,30738.0,20.7243,20.7243,20.6731,20.6731,30738.0
2018-05-16 15:30:00,24.25,24.27,24.24,24.24,29690.0,20.6731,20.6902,20.6646,20.6646,29690.0
2018-05-16 15:35:00,24.24,24.26,24.22,24.26,54482.0,20.6646,20.6816,20.6475,20.6816,54482.0
2018-05-16 15:40:00,24.26,24.27,24.24,24.25,84908.0,20.6816,20.6902,20.6646,20.6731,84908.0
2018-05-16 15:45:00,24.25,24.25,24.17,24.17,83230.0,20.6731,20.6731,20.6049,20.6049,83230.0
2018-05-16 15:50:00,24.17,24.2,24.16,24.17,88934.0,20.6049,20.6305,20.5964,20.6049,88934.0
2018-05-16 15:55:00,24.17,24.18,24.14,24.18,180062.0,20.6049,20.6134,20.5793,20.6134,180062.0
2018-05-17 09:30:00,24.18,24.27,24.1,24.11,24744.0,20.6134,20.6902,20.5452,20.5538,24744.0
2018-05-17 09:35:00,24.16,24.28,24.11,24.17,30910.0,20.5964,20.6987,20.5538,20.6049,30910.0
2018-05-17 09:40:00,24.17,24.23,24.17,24.21,25762.0,20.6049,20.6561,20.6049,20.639,25762.0
2018-05-17 09:45:00,24.24,24.29,24.23,24.25,7202.0,20.6646,20.7072,20.6561,20.6731,7202.0
2018-05-17 09:50:00,24.28,24.28,24.25,24.25,2400.0,20.6987,20.6987,20.6731,20.6731,2400.0
2018-05-17 09:55:00,24.25,24.34,24.25,24.33,24364.0,20.6731,20.7498,20.6731,20.7413,24364.0
2018-05-17 10:00:00,24.34,24.34,24.29,24.29,17728.0,20.7498,20.7498,20.7072,20.7072,17728.0
2018-05-17 10:05:00,24.27,24.27,24.22,24.24,11424.0,20.6902,20.6902,20.6475,20.6646,11424.0
2018-05-17 10:10:00,24.22,24.27,24.18,24.25,15800.0,20.6475,20.6902,20.6134,20.6731,15800.0
2018-05-17 10:15:00,24.25,24.29,24.22,24.29,158406.0,20.6731,20.7072,20.6475,20.7072,158406.0
2018-05-17 10:20:00,24.29,24.32,24.25,24.25,26376.0,20.7072,20.7328,20.6731,20.6731,26376.0
2018-05-17 10:25:00,24.26,24.29,24.23,24.25,269872.0,20.6816,20.7072,20.6561,20.6731,269872.0
2018-05-17 10:30:00,24.25,24.31,24.25,24.29,33384.0,20.6731,20.7243,20.6731,20.7072,33384.0
2018-05-17 10:35:00,24.3,24.32,24.26,24.29,73354.0,20.7157,20.7328,20.6816,20.7072,73354.0
2018-05-17 10:40:00,24.27,24.34,24.27,24.34,56108.0,20.6902,20.7498,20.6902,20.7498,56108.0
2018-05-17 10:45:00,24.33,24.39,24.3,24.38,42758.0,20.7413,20.7925,20.7157,20.7839,42758.0
2018-05-17 10:50:00,24.38,24.47,24.36,24.43,229800.0,20.7839,20.8607,20.7669,20.8266,229800.0
2018-05-17 10:55:00,24.43,24.47,24.42,24.43,74306.0,20.8266,20.8607,20.818,20.8266,74306.0
2018-05-17 11:00:00,24.43,24.46,24.43,24.43,20162.0,20.8266,20.8521,20.8266,20.8266,20162.0
2018-05-17 11:05:00,24.43,24.43,24.4,24.43,51000.0,20.8266,20.8266,20.801,20.8266,51000.0
2018-05-17 11:10:00,24.43,24.45,24.41,24.45,13228.0,20.8266,20.8436,20.8095,20.8436,13228.0
2018-05-17 11:15:00,24.43,24.49,24.43,24.49,14766.0,20.8266,20.8777,20.8266,20.8777,14766.0
2018-05-17 11:20:00,24.49,24.54,24.48,24.49,12400.0,20.8777,20.9203,20.8692,20.8777,12400.0
2018-05-17 11:25:00,24.49,24.53,24.49,24.53,11726.0,20.8777,20.9118,20.8777,20.9118,11726.0
2018-05-17 11:30:00,24.53,24.53,24.43,24.45,16728.0,20.9118,20.9118,20.8266,20.8436,16728.0
2018-05-17 11:35:00,24.46,24.49,24.45,24.47,7310.0,20.8521,20.8777,20.8436,20.8607,7310.0
2018-05-17 11:40:00,24.47,24.5,24.47,24.49,7200.0,20.8607,20.8862,20.8607,20.8777,7200.0
2018-05-17 11:45:00,24.48,24.5,24.47,24.49,11700.0,20.8692,20.8862,20.8607,20.8777,11700.0
2018-05-17 11:50:00,24.5,24.5,24.48,24.5,8400.0,20.8862,20.8862,20.8692,20.8862,8400.0
2018-05-17 11:55:00,24.5,24.51,24.49,24.49,11200.0,20.8862,20.8948,20.8777,20.8777,11200.0
2018-05-17 12:00:00,24.49,24.49,24.43,24.46,16218.0,20.8777,20.8777,20.8266,20.8521,16218.0
2018-05-17 12:05:00,24.44,24.44,24.42,24.43,9626.0,20.8351,20.8351,20.818,20.8266,9626.0
2018-05-17 12:10:00,24.43,24.49,24.42,24.48,25770.0,20.8266,20.8777,20.818,20.8692,25770.0
2018-05-17 12:15:00,24.48,24.49,24.47,24.47,7874.0,20.8692,20.8777,20.8607,20.8607,7874.0
2018-05-17 12:20:00,24.47,24.5,24.47,24.48,8050.0,20.8607,20.8862,20.8607,20.8692,8050.0
2018-05-17 12:25:00,24.46,24.46,24.45,24.46,8600.0,20.8521,20.8521,20.8436,20.8521,8600.0
2018-05-17 12:30:00,24.45,24.45,24.43,24.43,9384.0,20.8436,20.8436,20.8266,20.8266,9384.0
2018-05-17 12:35:00,24.43,24.46,24.42,24.42,11400.0,20.8266,20.8521,20.818,20.818,11400.0
2018-05-17 12:40:00,24.42,24.42,24.38,24.39,13200.0,20.818,20.818,20.7839,20.7925,13200.0
2018-05-17 12:45:00,24.38,24.43,24.38,24.42,46302.0,20.7839,20.8266,20.7839,20.818,46302.0
2018-05-17 12:50:00,24.42,24.43,24.42,24.42,5002.0,20.818,20.8266,20.818,20.818,5002.0
2018-05-17 12:55:00,24.42,24.48,24.41,24.47,11714.0,20.818,20.8692,20.8095,20.8607,11714.0
2018-05-17 13:00:00,24.46,24.49,24.46,24.47,10256.0,20.8521,20.8777,20.8521,20.8607,10256.0
2018-05-17 13:05:00,24.48,24.49,24.48,24.49,2600.0,20.8692,20.8777,20.8692,20.8777,2600.0
2018-05-17 13:10:00,24.49,24.49,24.46,24.49,12800.0,20.8777,20.8777,20.8521,20.8777,12800.0
2018-05-17 13:15:00,24.5,24.5,24.49,24.5,4308.0,20.8862,20.8862,20.8777,20.8862,4308.0
2018-05-17 13:20:00,24.5,24.53,24.49,24.53,11344.0,20.8862,20.9118,20.8777,20.9118,11344.0
2018-05-17 13:25:00,24.52,24.54,24.5,24.52,17366.0,20.9033,20.9203,20.8862,20.9033,17366.0
2018-05-17 13:30:00,24.52,24.54,24.52,24.53,6000.0,20.9033,20.9203,20.9033,20.9118,6000.0
2018-05-17 13:35:00,24.52,24.55,24.52,24.54,13600.0,20.9033,20.9289,20.9033,20.9203,13600.0
2018-05-17 13:40:00,24.55,24.55,24.49,24.5,11260.0,20.9289,20.9289,20.8777,20.8862,11260.0
2018-05-17 13:45:00,24.5,24.52,24.48,24.48,11090.0,20.8862,20.9033,20.8692,20.8692,11090.0
2018-05-17 13:50:00,24.48,24.48,24.45,24.45,5858.0,20.8692,20.8692,20.8436,20.8436,5858.0
2018-05-17 13:55:00,24.45,24.45,24.41,24.43,6400.0,20.8436,20.8436,20.8095,20.8266,6400.0
2018-05-17 14:00:00,24.43,24.45,24.41,24.42,12272.0,20.8266,20.8436,20.8095,20.818,12272.0
2018-05-17 14:05:00,24.41,24.45,24.41,24.45,7860.0,20.8095,20.8436,20.8095,20.8436,7860.0
2018-05-17 14:10:00,24.45,24.45,24.42,24.45,8458.0,20.8436,20.8436,20.818,20.8436,8458.0
2018-05-17 14:15:00,24.45,24.48,24.44,24.47,13008.0,20.8436,20.8692,20.8351,20.8607,13008.0
2018-05-17 14:20:00,24.47,24.49,24.45,24.47,15176.0,20.8607,20.8777,20.8436,20.8607,15176.0
2018-05-17 14:25:00,24.47,24.49,24.46,24.47,10600.0,20.8607,20.8777,20.8521,20.8607,10600.0
2018-05-17 14:30:00,24.46,24.47,24.45,24.45,10136.0,20.8521,20.8607,20.8436,20.8436,10136.0
2018-05-17 14:35:00,24.45,24.47,24.45,24.46,10034.0,20.8436,20.8607,20.8436,20.8521,10034.0
2018-05-17 14:40:00,24.46,24.47,24.46,24.46,6502.0,20.8521,20.8607,20.8521,20.8521,6502.0
2018-05-17 14:45:00,24.45,24.47,24.45,24.46,10072.0,20.8436,20.8607,20.8436,20.8521,10072.0
2018-05-17 14:50:00,24.45,24.46,24.42,24.44,13162.0,20.8436,20.8521,20.818,20.8351,13162.0
2018-05-17 14:55:00,24.45,24.46,24.42,24.42,8000.0,20.8436,20.8521,20.818,20.818,8000.0
2018-05-17 15:00:00,24.43,24.45,24.43,24.45,9700.0,20.8266,20.8436,20.8266,20.8436,9700.0
2018-05-17 15:05:00,24.44,24.45,24.43,24.43,8814.0,20.8351,20.8436,20.8266,20.8266,8814.0
2018-05-17 15:10:00,24.43,24.43,24.41,24.42,11698.0,20.8266,20.8266,20.8095,20.818,11698.0
2018-05-17 15:15:00,24.42,24.42,24.39,24.42,27800.0,20.818,20.818,20.7925,20.818,27800.0
2018-05-17 15:20:00,24.42,24.43,24.4,24.41,16618.0,20.818,20.8266,20.801,20.8095,16618.0
2018-05-17 15:25:00,24.41,24.42,24.38,24.38,17680.0,20.8095,20.818,20.7839,20.7839,17680.0
2018-05-17 15:30:00,24.38,24.39,24.37,24.39,37328.0,20.7839,20.7925,20.7754,20.7925,37328.0
2018-05-17 15:35:00,24.39,24.4,24.37,24.4,36360.0,20.7925,20.801,20.7754,20.801,36360.0
2018-05-17 15:40:00,24.4,24.41,24.38,24.39,58062.0,20.801,20.8095,20.7839,20.7925,58062.0
2018-05-17 15:45:00,24.39,24.4,24.38,24.39,79108.0,20.7925,20.801,20.7839,20.7925,79108.0
2018-05-17 15:50:00,24.39,24.39,24.38,24.39,54354.0,20.7925,20.7925,20.7839,20.7925,54354.0
2018-05-17 15:55:00,24.39,24.41,24.38,24.4,121264.0,20.7925,20.8095,20.7839,20.801,121264.0
2018-05-18 09:30:00,24.43,24.48,24.38,24.4,51612.0,20.8266,20.8692,20.7839,20.801,51612.0
2018-05-18 09:35:00,24.38,24.44,24.3,24.3,49634.0,20.7839,20.8351,20.7157,20.7157,49634.0
2018-05-18 09:40:00,24.34,24.34,24.27,24.31,31190.0,20.7498,20.7498,20.6902,20.7243,31190.0
2018-05-18 09:45:00,24.32,24.35,24.29,24.35,16600.0,20.7328,20.7584,20.7072,20.7584,16600.0
2018-05-18 09:50:00,24.33,24.37,24.32,24.37,26398.0,20.7413,20.7754,20.7328,20.7754,26398.0
2018-05-18 09:55:00,24.38,24.38,24.3,24.33,19668.0,20.7839,20.7839,20.7157,20.7413,19668.0
2018-05-18 10:00:00,24.33,24.34,24.25,24.28,26600.0,20.7413,20.7498,20.6731,20.6987,26600.0
2018-05-18 10:05:00,24.27,24.34,24.27,24.32,16376.0,20.6902,20.7498,20.6902,20.7328,16376.0
2018-05-18 10:10:00,24.3,24.32,24.29,24.3,20338.0,20.7157,20.7328,20.7072,20.7157,20338.0
2018-05-18 10:15:00,24.31,24.36,24.31,24.35,21910.0,20.7243,20.7669,20.7243,20.7584,21910.0
2018-05-18 10:20:00,24.36,24.41,24.36,24.41,19858.0,20.7669,20.8095,20.7669,20.8095,19858.0
2018-05-18 10:25:00,24.41,24.43,24.41,24.43,25984.0,20.8095,20.8266,20.8095,20.8266,25984.0
2018-05-18 10:30:00,24.43,24.45,24.36,24.36,26700.0,20.8266,20.8436,20.7669,20.7669,26700.0
2018-05-18 10:35:00,24.36,24.36,24.32,24.34,31154.0,20.7669,20.7669,20.7328,20.7498,31154.0
2018-05-18 10:40:00,24.33,24.34,24.32,24.34,31096.0,20.7413,20.7498,20.7328,20.7498,31096.0
2018-05-18 10:45:00,24.35,24.37,24.33,24.35,31162.0,20.7584,20.7754,20.7413,20.7584,31162.0
2018-05-18 10:50:00,24.35,24.35,24.33,24.34,17580.0,20.7584,20.7584,20.7413,20.7498,17580.0
2018-05-18 10:55:00,24.33,24.36,24.33,24.36,24520.0,20.7413,20.7669,20.7413,20.7669,24520.0
2018-05-18 11:00:00,24.36,24.36,24.32,24.34,31126.0,20.7669,20.7669,20.7328,20.7498,31126.0
2018-05-18 11:05:00,24.33,24.34,24.31,24.34,61096.0,20.7413,20.7498,20.7243,20.7498,61096.0
2018-05-18 11:10:00,24.33,24.41,24.33,24.38,21656.0,20.7413,20.8095,20.7413,20.7839,21656.0
2018-05-18 11:15:00,24.37,24.42,24.37,24.42,12536.0,20.7754,20.818,20.7754,20.818,12536.0
2018-05-18 11:20:00,24.41,24.41,24.38,24.38,18248.0,20.8095,20.8095,20.7839,20.7839,18248.0
2018-05-18 11:25:00,24.39,24.39,24.36,24.39,14932.0,20.7925,20.7925,20.7669,20.7925,14932.0
2018-05-18 11:30:00,24.39,24.4,24.39,24.4,11754.0,20.7925,20.801,20.7925,20.801,11754.0
2018-05-18 11:35:00,24.41,24.42,24.38,24.38,13986.0,20.8095,20.818,20.7839,20.7839,13986.0
2018-05-18 11:40:00,24.37,24.39,24.36,24.39,14698.0,20.7754,20.7925,20.7669,20.7925,14698.0
2018-05-18 11:45:00,24.39,24.4,24.38,24.4,18714.0,20.7925,20.801,20.7839,20.801,18714.0
2018-05-18 11:50:00,24.39,24.4,24.36,24.4,10350.0,20.7925,20.801,20.7669,20.801,10350.0
2018-05-18 11:55:00,24.4,24.4,24.36,24.37,10200.0,20.801,20.801,20.7669,20.7754,10200.0
2018-05-18 12:00:00,24.36,24.39,24.35,24.36,17604.0,20.7669,20.7925,20.7584,20.7669,17604.0
2018-05-18 12:05:00,24.36,24.36,24.32,24.33,13278.0,20.7669,20.7669,20.7328,20.7413,13278.0
2018-05-18 12:10:00,24.33,24.33,24.3,24.31,22710.0,20.7413,20.7413,20.7157,20.7243,22710.0
2018-05-18 12:15:00,24.31,24.32,24.3,24.31,11438.0,20.7243,20.7328,20.7157,20.7243,11438.0
2018-05-18 12:20:00,24.3,24.33,24.3,24.33,15554.0,20.7157,20.7413,20.7157,20.7413,15554.0
2018-05-18 12:25:00,24.33,24.34,24.31,24.31,12450.0,20.7413,20.7498,20.7243,20.7243,12450.0
2018-05-18 12:30:00,24.32,24.32,24.3,24.3,13114.0,20.7328,20.7328,20.7157,20.7157,13114.0
2018-05-18 12:35:00,24.3,24.3,24.26,24.28,52752.0,20.7157,20.7157,20.6816,20.6987,52752.0
2018-05-18 12:40:00,24.28,24.3,24.27,24.28,56734.0,20.6987,20.7157,20.6902,20.6987,56734.0
2018-05-18 12:45:00,24.28,24.32,24.28,24.32,34450.0,20.6987,20.7328,20.6987,20.7328,34450.0
2018-05-18 12:50:00,24.33,24.38,24.32,24.36,52362.0,20.7413,20.7839,20.7328,20.7669,52362.0
2018-05-18 12:55:00,24.36,24.38,24.35,24.35,24282.0,20.7669,20.7839,20.7584,20.7584,24282.0
2018-05-18 13:00:00,24.35,24.36,24.33,24.34,26236.0,20.7584,20.7669,20.7413,20.7498,26236.0
2018-05-18 13:05:00,24.34,24.43,24.34,24.43,137952.0,20.7498,20.8266,20.7498,20.8266,137952.0
2018-05-18 13:10:00,24.42,24.42,24.39,24.42,12038.0,20.818,20.818,20.7925,20.818,12038.0
2018-05-18 13:15:00,24.42,24.43,24.42,24.43,8474.0,20.818,20.8266,20.818,20.8266,8474.0
2018-05-18 13:20:00,24.43,24.45,24.42,24.45,16372.0,20.8266,20.8436,20.818,20.8436,16372.0
2018-05-18 13:25:00,24.44,24.44,24.4,24.42,68520.0,20.8351,20.8351,20.801,20.818,68520.0
2018-05-18 13:30:00,24.42,24.43,24.37,24.41,48294.0,20.818,20.8266,20.7754,20.8095,48294.0
2018-05-18 13:35:00,24.41,24.41,24.38,24.39,15288.0,20.8095,20.8095,20.7839,20.7925,15288.0
2018-05-18 13:40:00,24.39,24.39,24.36,24.38,13998.0,20.7925,20.7925,20.7669,20.7839,13998.0
2018-05-18 13:45:00,24.38,24.42,24.38,24.41,25580.0,20.7839,20.818,20.7839,20.8095,25580.0
2018-05-18 13:50:00,24.41,24.41,24.38,24.38,6554.0,20.8095,20.8095,20.7839,20.7839,6554.0
2018-05-18 13:55:00,24.38,24.38,24.35,24.36,30862.0,20.7839,20.7839,20.7584,20.7669,30862.0
2018-05-18 14:00:00,24.36,24.38,24.36,24.36,10000.0,20.7669,20.7839,20.7669,20.7669,10000.0
2018-05-18 14:05:00,24.37,24.4,24.36,24.4,24270.0,20.7754,20.801,20.7669,20.801,24270.0
2018-05-18 14:10:00,24.4,24.42,24.37,24.38,16778.0,20.801,20.818,20.7754,20.7839,16778.0
2018-05-18 14:15:00,24.37,24.39,24.36,24.38,13430.0,20.7754,20.7925,20.7669,20.7839,13430.0
2018-05-18 14:20:00,24.38,24.41,24.35,24.36,27336.0,20.7839,20.8095,20.7584,20.7669,27336.0
2018-05-18 14:25:00,24.35,24.36,24.35,24.36,12780.0,20.7584,20.7669,20.7584,20.7669,12780.0
2018-05-18 14:30:00,24.37,24.4,24.37,24.38,22770.0,20.7754,20.801,20.7754,20.7839,22770.0
2018-05-18 14:35:00,24.39,24.4,24.37,24.38,19496.0,20.7925,20.801,20.7754,20.7839,19496.0
2018-05-18 14:40:00,24.38,24.38,24.37,24.38,17836.0,20.7839,20.7839,20.7754,20.7839,17836.0
2018-05-18 14:45:00,24.38,24.38,24.36,24.36,25688.0,20.7839,20.7839,20.7669,20.7669,25688.0
2018-05-18 14:50:00,24.36,24.36,24.34,24.35,17740.0,20.7669,20.7669,20.7498,20.7584,17740.0
2018-05-18 14:55:00,24.35,24.35,24.34,24.35,16470.0,20.7584,20.7584,20.7498,20.7584,16470.0
2018-05-18 15:00:00,24.35,24.36,24.34,24.35,26980.0,20.7584,20.7669,20.7498,20.7584,26980.0
2018-05-18 15:05:00,24.35,24.38,24.35,24.37,34660.0,20.7584,20.7839,20.7584,20.7754,34660.0
2018-05-18 15:10:00,24.36,24.36,24.35,24.36,32028.0,20.7669,20.7669,20.7584,20.7669,32028.0
2018-05-18 15:15:00,24.35,24.38,24.31,24.31,87866.0,20.7584,20.7839,20.7243,20.7243,87866.0
2018-05-18 15:20:00,24.32,24.33,24.31,24.33,25074.0,20.7328,20.7413,20.7243,20.7413,25074.0
2018-05-18 15:25:00,24.33,24.34,24.28,24.32,81874.0,20.7413,20.7498,20.6987,20.7328,81874.0
2018-05-18 15:30:00,24.32,24.35,24.32,24.34,36072.0,20.7328,20.7584,20.7328,20.7498,36072.0
2018-05-18 15:35:00,24.35,24.35,24.32,24.34,67786.0,20.7584,20.7584,20.7328,20.7498,67786.0
2018-05-18 15:40:00,24.33,24.33,24.32,24.32,71482.0,20.7413,20.7413,20.7328,20.7328,71482.0
2018-05-18 15:45:00,24.32,24.33,24.3,24.33,132782.0,20.7328,20.7413,20.7157,20.7413,132782.0
2018-05-18 15:50:00,24.32,24.36,24.3,24.36,116910.0,20.7328,20.7669,20.7157,20.7669,116910.0
2018-05-18 15:55:00,24.35,24.41,24.34,24.34,366766.0,20.7584,20.8095,20.7498,20.7498,366766.0
2018-05-21 09:30:00,24.43,24.73,24.36,24.73,152894.0,20.8266,21.0823,20.7669,21.0823,152894.0
2018-05-21 09:35:00,24.7,24.75,24.38,24.38,143484.0,21.0567,21.0994,20.7839,20.7839,143484.0
2018-05-21 09:40:00,24.38,24.54,24.35,24.5,71040.0,20.7839,20.9203,20.7584,20.8862,71040.0
2018-05-21 09:45:00,24.5,24.53,24.41,24.41,30080.0,20.8862,20.9118,20.8095,20.8095,30080.0
2018-05-21 09:50:00,24.4,24.43,24.39,24.4,27650.0,20.801,20.8266,20.7925,20.801,27650.0
2018-05-21 09:55:00,24.39,24.44,24.38,24.43,51772.0,20.7925,20.8351,20.7839,20.8266,51772.0
2018-05-21 10:00:00,24.43,24.43,24.38,24.41,50590.0,20.8266,20.8266,20.7839,20.8095,50590.0
2018-05-21 10:05:00,24.4,24.44,24.4,24.44,34240.0,20.801,20.8351,20.801,20.8351,34240.0
2018-05-21 10:10:00,24.44,24.52,24.43,24.43,75938.0,20.8351,20.9033,20.8266,20.8266,75938.0
2018-05-21 10:15:00,24.44,24.55,24.43,24.55,34336.0,20.8351,20.9289,20.8266,20.9289,34336.0
2018-05-21 10:20:00,24.54,24.54,24.49,24.52,35740.0,20.9203,20.9203,20.8777,20.9033,35740.0
2018-05-21 10:25:00,24.52,24.52,24.5,24.5,15824.0,20.9033,20.9033,20.8862,20.8862,15824.0
2018-05-21 10:30:00,24.49,24.56,24.49,24.55,21906.0,20.8777,20.9374,20.8777,20.9289,21906.0
2018-05-21 10:35:00,24.55,24.56,24.53,24.56,21418.0,20.9289,20.9374,20.9118,20.9374,21418.0
2018-05-21 10:40:00,24.55,24.67,24.54,24.61,78520.0,20.9289,21.0312,20.9203,20.98,78520.0
2018-05-21 10:45:00,24.62,24.66,24.59,24.6,50326.0,20.9885,21.0226,20.963,20.9715,50326.0
2018-05-21 10:50:00,24.6,24.6,24.5,24.51,46666.0,20.9715,20.9715,20.8862,20.8948,46666.0
2018-05-21 10:55:00,24.52,24.52,24.45,24.46,20502.0,20.9033,20.9033,20.8436,20.8521,20502.0
2018-05-21 11:00:00,24.45,24.46,24.4,24.46,32818.0,20.8436,20.8521,20.801,20.8521,32818.0
2018-05-21 11:05:00,24.44,24.44,24.4,24.4,19630.0,20.8351,20.8351,20.801,20.801,19630.0
2018-05-21 11:10:00,24.4,24.41,24.38,24.38,26584.0,20.801,20.8095,20.7839,20.7839,26584.0
2018-05-21 11:15:00,24.38,24.39,24.32,24.33,51602.0,20.7839,20.7925,20.7328,20.7413,51602.0
2018-05-21 11:20:00,24.33,24.38,24.32,24.36,29742.0,20.7413,20.7839,20.7328,20.7669,29742.0
2018-05-21 11:25:00,24.35,24.35,24.31,24.34,22190.0,20.7584,20.7584,20.7243,20.7498,22190.0
2018-05-21 11:30:00,24.34,24.39,24.31,24.36,31026.0,20.7498,20.7925,20.7243,20.7669,31026.0
2018-05-21 11:35:00,24.36,24.41,24.36,24.39,18706.0,20.7669,20.8095,20.7669,20.7925,18706.0
2018-05-21 11:40:00,24.39,24.4,24.36,24.37,52864.0,20.7925,20.801,20.7669,20.7754,52864.0
2018-05-21 11:45:00,24.36,24.36,24.33,24.34,33084.0,20.7669,20.7669,20.7413,20.7498,33084.0
2018-05-21 11:50:00,24.34,24.36,24.33,24.35,21702.0,20.7498,20.7669,20.7413,20.7584,21702.0
2018-05-21 11:55:00,24.33,24.35,24.32,24.33,14784.0,20.7413,20.7584,20.7328,20.7413,14784.0
2018-05-21 12:00:00,24.34,24.35,24.33,24.33,15450.0,20.7498,20.7584,20.7413,20.7413,15450.0
2018-05-21 12:05:00,24.33,24.36,24.33,24.33,22710.0,20.7413,20.7669,20.7413,20.7413,22710.0
2018-05-21 12:10:00,24.34,24.35,24.33,24.33,10772.0,20.7498,20.7584,20.7413,20.7413,10772.0
2018-05-21 12:15:00,24.33,24.33,24.29,24.29,11402.0,20.7413,20.7413,20.7072,20.7072,11402.0
2018-05-21 12:20:00,24.3,24.31,24.29,24.31,19240.0,20.7157,20.7243,20.7072,20.7243,19240.0
2018-05-21 12:25:00,24.31,24.32,24.29,24.31,32378.0,20.7243,20.7328,20.7072,20.7243,32378.0
2018-05-21 12:30:00,24.31,24.31,24.28,24.29,14400.0,20.7243,20.7243,20.6987,20.7072,14400.0
2018-05-21 12:35:00,24.29,24.31,24.29,24.29,21542.0,20.7072,20.7243,20.7072,20.7072,21542.0
2018-05-21 12:40:00,24.29,24.3,24.28,24.28,21872.0,20.7072,20.7157,20.6987,20.6987,21872.0
2018-05-21 12:45:00,24.28,24.29,24.27,24.27,8980.0,20.6987,20.7072,20.6902,20.6902,8980.0
2018-05-21 12:50:00,24.26,24.27,24.24,24.25,19612.0,20.6816,20.6902,20.6646,20.6731,19612.0
2018-05-21 12:55:00,24.24,24.27,24.23,24.26,9600.0,20.6646,20.6902,20.6561,20.6816,9600.0
2018-05-21 13:00:00,24.27,24.27,24.25,24.27,9258.0,20.6902,20.6902,20.6731,20.6902,9258.0
2018-05-21 13:05:00,24.25,24.29,24.25,24.29,12758.0,20.6731,20.7072,20.6731,20.7072,12758.0
2018-05-21 13:10:00,24.29,24.29,24.25,24.25,14800.0,20.7072,20.7072,20.6731,20.6731,14800.0
2018-05-21 13:15:00,24.25,24.28,24.25,24.28,14852.0,20.6731,20.6987,20.6731,20.6987,14852.0
2018-05-21 13:20:00,24.28,24.31,24.28,24.29,12130.0,20.6987,20.7243,20.6987,20.7072,12130.0
2018-05-21 13:25:00,24.28,24.29,24.25,24.25,8914.0,20.6987,20.7072,20.6731,20.6731,8914.0
2018-05-21 13:30:00,24.26,24.27,24.25,24.27,19518.0,20.6816,20.6902,20.6731,20.6902,19518.0
2018-05-21 13:35:00,24.27,24.29,24.26,24.26,15636.0,20.6902,20.7072,20.6816,20.6816,15636.0
2018-05-21 13:40:00,24.26,24.27,24.25,24.27,8682.0,20.6816,20.6902,20.6731,20.6902,8682.0
2018-05-21 13:45:00,24.26,24.27,24.24,24.24,20694.0,20.6816,20.6902,20.6646,20.6646,20694.0
2018-05-21 13:50:00,24.24,24.24,24.18,24.19,49914.0,20.6646,20.6646,20.6134,20.622,49914.0
2018-05-21 13:55:00,24.19,24.22,24.18,24.18,23588.0,20.622,20.6475,20.6134,20.6134,23588.0
2018-05-21 14:00:00,24.2,24.2,24.09,24.1,68100.0,20.6305,20.6305,20.5367,20.5452,68100.0
2018-05-21 14:05:00,24.11,24.11,24.1,24.11,26062.0,20.5538,20.5538,20.5452,20.5538,26062.0
2018-05-21 14:10:00,24.11,24.11,24.08,24.09,33882.0,20.5538,20.5538,20.5282,20.5367,33882.0
2018-05-21 14:15:00,24.09,24.09,24.06,24.07,41778.0,20.5367,20.5367,20.5111,20.5197,41778.0
2018-05-21 14:20:00,24.07,24.08,24.03,24.06,56262.0,20.5197,20.5282,20.4856,20.5111,56262.0
2018-05-21 14:25:00,24.06,24.07,24.05,24.07,26194.0,20.5111,20.5197,20.5026,20.5197,26194.0
2018-05-21 14:30:00,24.07,24.15,24.06,24.14,55254.0,20.5197,20.5879,20.5111,20.5793,55254.0
2018-05-21 14:35:00,24.13,24.14,24.11,24.12,61752.0,20.5708,20.5793,20.5538,20.5623,61752.0
2018-05-21 14:40:00,24.11,24.13,24.1,24.1,29348.0,20.5538,20.5708,20.5452,20.5452,29348.0
2018-05-21 14:45:00,24.1,24.11,24.09,24.1,28632.0,20.5452,20.5538,20.5367,20.5452,28632.0
2018-05-21 14:50:00,24.09,24.09,24.08,24.09,17352.0,20.5367,20.5367,20.5282,20.5367,17352.0
2018-05-21 14:55:00,24.09,24.11,24.08,24.1,37710.0,20.5367,20.5538,20.5282,20.5452,37710.0
2018-05-21 15:00:00,24.11,24.11,24.01,24.01,53672.0,20.5538,20.5538,20.4685,20.4685,53672.0
2018-05-21 15:05:00,24.01,24.02,23.99,24.02,38232.0,20.4685,20.477,20.4515,20.477,38232.0
2018-05-21 15:10:00,24.0,24.04,24.0,24.0,44496.0,20.46,20.4941,20.46,20.46,44496.0
2018-05-21 15:15:00,23.99,24.0,23.97,23.97,36972.0,20.4515,20.46,20.4344,20.4344,36972.0
2018-05-21 15:20:00,23.97,23.98,23.95,23.96,74988.0,20.4344,20.4429,20.4174,20.4259,74988.0
2018-05-21 15:25:00,23.96,23.96,23.9,23.91,61704.0,20.4259,20.4259,20.3747,20.3833,61704.0
2018-05-21 15:30:00,23.9,23.94,23.89,23.93,94602.0,20.3747,20.4088,20.3662,20.4003,94602.0
2018-05-21 15:35:00,23.93,23.98,23.93,23.98,78316.0,20.4003,20.4429,20.4003,20.4429,78316.0
2018-05-21 15:40:00,23.98,23.98,23.93,23.93,161970.0,20.4429,20.4429,20.4003,20.4003,161970.0
2018-05-21 15:45:00,23.93,23.98,23.93,23.96,181794.0,20.4003,20.4429,20.4003,20.4259,181794.0
2018-05-21 15:50:00,23.97,24.04,23.97,24.01,174528.0,20.4344,20.4941,20.4344,20.4685,174528.0
2018-05-21 15:55:00,24.01,24.03,24.0,24.03,294512.0,20.4685,20.4856,20.46,20.4856,294512.0
2018-05-22 09:30:00,24.17,24.23,23.99,24.03,54002.0,20.6049,20.6561,20.4515,20.4856,54002.0
2018-05-22 09:35:00,24.0,24.05,23.96,23.98,24400.0,20.46,20.5026,20.4259,20.4429,24400.0
2018-05-22 09:40:00,23.96,24.0,23.79,23.82,81414.0,20.4259,20.46,20.281,20.3065,81414.0
2018-05-22 09:45:00,23.82,23.82,23.73,23.74,41166.0,20.3065,20.3065,20.2298,20.2383,41166.0
2018-05-22 09:50:00,23.72,23.72,23.66,23.67,43216.0,20.2213,20.2213,20.1701,20.1787,43216.0
2018-05-22 09:55:00,23.66,23.72,23.66,23.69,59808.0,20.1701,20.2213,20.1701,20.1957,59808.0
2018-05-22 10:00:00,23.7,23.72,23.68,23.71,109396.0,20.2042,20.2213,20.1872,20.2128,109396.0
2018-05-22 10:05:00,23.7,23.71,23.68,23.71,43514.0,20.2042,20.2128,20.1872,20.2128,43514.0
2018-05-22 10:10:00,23.7,23.71,23.64,23.65,98422.0,20.2042,20.2128,20.1531,20.1616,98422.0
2018-05-22 10:15:00,23.64,23.71,23.64,23.65,40862.0,20.1531,20.2128,20.1531,20.1616,40862.0
2018-05-22 10:20:00,23.64,23.66,23.6,23.61,47640.0,20.1531,20.1701,20.119,20.1275,47640.0
2018-05-22 10:25:00,23.61,23.66,23.6,23.63,97648.0,20.1275,20.1701,20.119,20.1446,97648.0
2018-05-22 10:30:00,23.63,23.68,23.61,23.68,26900.0,20.1446,20.1872,20.1275,20.1872,26900.0
2018-05-22 10:35:00,23.67,23.68,23.61,23.66,58056.0,20.1787,20.1872,20.1275,20.1701,58056.0
2018-05-22 10:40:00,23.65,23.68,23.64,23.67,31120.0,20.1616,20.1872,20.1531,20.1787,31120.0
2018-05-22 10:45:00,23.67,23.67,23.54,23.56,131736.0,20.1787,20.1787,20.0678,20.0849,131736.0
2018-05-22 10:50:00,23.55,23.64,23.54,23.61,40732.0,20.0764,20.1531,20.0678,20.1275,40732.0
2018-05-22 10:55:00,23.61,23.63,23.51,23.51,74148.0,20.1275,20.1446,20.0423,20.0423,74148.0
2018-05-22 11:00:00,23.52,23.54,23.49,23.5,161156.0,20.0508,20.0678,20.0252,20.0337,161156.0
2018-05-22 11:05:00,23.49,23.5,23.47,23.49,63376.0,20.0252,20.0337,20.0082,20.0252,63376.0
2018-05-22 11:10:00,23.49,23.55,23.46,23.54,31484.0,20.0252,20.0764,19.9996,20.0678,31484.0
2018-05-22 11:15:00,23.55,23.59,23.52,23.53,35598.0,20.0764,20.1105,20.0508,20.0593,35598.0
2018-05-22 11:20:00,23.53,23.54,23.5,23.53,35132.0,20.0593,20.0678,20.0337,20.0593,35132.0
2018-05-22 11:25:00,23.52,23.55,23.5,23.52,32002.0,20.0508,20.0764,20.0337,20.0508,32002.0
2018-05-22 11:30:00,23.52,23.55,23.49,23.53,36230.0,20.0508,20.0764,20.0252,20.0593,36230.0
2018-05-22 11:35:00,23.53,23.56,23.51,23.56,42686.0,20.0593,20.0849,20.0423,20.0849,42686.0
2018-05-22 11:40:00,23.54,23.55,23.5,23.53,50004.0,20.0678,20.0764,20.0337,20.0593,50004.0
2018-05-22 11:45:00,23.53,23.56,23.51,23.56,28178.0,20.0593,20.0849,20.0423,20.0849,28178.0
2018-05-22 11:50:00,23.55,23.61,23.54,23.58,39222.0,20.0764,20.1275,20.0678,20.1019,39222.0
2018-05-22 11:55:00,23.59,23.64,23.58,23.63,32132.0,20.1105,20.1531,20.1019,20.1446,32132.0
2018-05-22 12:00:00,23.62,23.62,23.59,23.6,20178.0,20.136,20.136,20.1105,20.119,20178.0
2018-05-22 12:05:00,23.6,23.61,23.59,23.6,43564.0,20.119,20.1275,20.1105,20.119,43564.0
2018-05-22 12:10:00,23.61,23.68,23.6,23.67,58588.0,20.1275,20.1872,20.119,20.1787,58588.0
2018-05-22 12:15:00,23.67,23.67,23.57,23.57,50178.0,20.1787,20.1787,20.0934,20.0934,50178.0
2018-05-22 12:20:00,23.58,23.61,23.57,23.61,20970.0,20.1019,20.1275,20.0934,20.1275,20970.0
2018-05-22 12:25:00,23.61,23.61,23.55,23.55,25766.0,20.1275,20.1275,20.0764,20.0764,25766.0
2018-05-22 12:30:00,23.56,23.58,23.52,23.58,44246.0,20.0849,20.1019,20.0508,20.1019,44246.0
2018-05-22 12:35:00,23.57,23.57,23.53,23.54,7292.0,20.0934,20.0934,20.0593,20.0678,7292.0
2018-05-22 12:40:00,23.53,23.57,23.53,23.53,24808.0,20.0593,20.0934,20.0593,20.0593,24808.0
2018-05-22 12:45:00,23.54,23.55,23.52,23.54,26570.0,20.0678,20.0764,20.0508,20.0678,26570.0
2018-05-22 12:50:00,23.54,23.59,23.52,23.58,34124.0,20.0678,20.1105,20.0508,20.1019,34124.0
2018-05-22 12:55:00,23.58,23.58,23.53,23.54,11572.0,20.1019,20.1019,20.0593,20.0678,11572.0
2018-05-22 13:00:00,23.55,23.56,23.53,23.56,21220.0,20.0764,20.0849,20.0593,20.0849,21220.0
2018-05-22 13:05:00,23.56,23.57,23.54,23.57,23900.0,20.0849,20.0934,20.0678,20.0934,23900.0
2018-05-22 13:10:00,23.57,23.6,23.54,23.54,38900.0,20.0934,20.119,20.0678,20.0678,38900.0
2018-05-22 13:15:00,23.54,23.56,23.54,23.55,32754.0,20.0678,20.0849,20.0678,20.0764,32754.0
2018-05-22 13:20:00,23.56,23.59,23.56,23.56,17912.0,20.0849,20.1105,20.0849,20.0849,17912.0
2018-05-22 13:25:00,23.56,23.58,23.56,23.56,10788.0,20.0849,20.1019,20.0849,20.0849,10788.0
2018-05-22 13:30:00,23.55,23.57,23.55,23.57,21176.0,20.0764,20.0934,20.0764,20.0934,21176.0
2018-05-22 13:35:00,23.57,23.6,23.57,23.59,38346.0,20.0934,20.119,20.0934,20.1105,38346.0
2018-05-22 13:40:00,23.59,23.61,23.59,23.61,37180.0,20.1105,20.1275,20.1105,20.1275,37180.0
2018-05-22 13:45:00,23.61,23.61,23.58,23.6,41366.0,20.1275,20.1275,20.1019,20.119,41366.0
2018-05-22 13:50:00,23.6,23.62,23.59,23.62,26392.0,20.119,20.136,20.1105,20.136,26392.0
2018-05-22 13:55:00,23.61,23.61,23.6,23.6,7826.0,20.1275,20.1275,20.119,20.119,7826.0
2018-05-22 14:00:00,23.6,23.62,23.6,23.61,18156.0,20.119,20.136,20.119,20.1275,18156.0
2018-05-22 14:05:00,23.61,23.61,23.6,23.61,22404.0,20.1275,20.1275,20.119,20.1275,22404.0
2018-05-22 14:10:00,23.61,23.65,23.61,23.65,30854.0,20.1275,20.1616,20.1275,20.1616,30854.0
2018-05-22 14:15:00,23.65,23.66,23.63,23.64,39210.0,20.1616,20.1701,20.1446,20.1531,39210.0
2018-05-22 14:20:00,23.63,23.63,23.6,23.6,18564.0,20.1446,20.1446,20.119,20.119,18564.0
2018-05-22 14:25:00,23.6,23.61,23.6,23.61,13826.0,20.119,20.1275,20.119,20.1275,13826.0
2018-05-22 14:30:00,23.61,23.61,23.6,23.6,10466.0,20.1275,20.1275,20.119,20.119,10466.0
2018-05-22 14:35:00,23.6,23.62,23.59,23.61,19536.0,20.119,20.136,20.1105,20.1275,19536.0
2018-05-22 14:40:00,23.61,23.61,23.6,23.61,6300.0,20.1275,20.1275,20.119,20.1275,6300.0
2018-05-22 14:45:00,23.61,23.64,23.61,23.64,40194.0,20.1275,20.1531,20.1275,20.1531,40194.0
2018-05-22 14:50:00,23.64,23.65,23.63,23.64,36086.0,20.1531,20.1616,20.1446,20.1531,36086.0
2018-05-22 14:55:00,23.65,23.66,23.64,23.65,17210.0,20.1616,20.1701,20.1531,20.1616,17210.0
2018-05-22 15:00:00,23.65,23.67,23.65,23.66,33044.0,20.1616,20.1787,20.1616,20.1701,33044.0
2018-05-22 15:05:00,23.67,23.68,23.66,23.68,46972.0,20.1787,20.1872,20.1701,20.1872,46972.0
2018-05-22 15:10:00,23.67,23.68,23.66,23.68,58472.0,20.1787,20.1872,20.1701,20.1872,58472.0
2018-05-22 15:15:00,23.67,23.71,23.67,23.7,51464.0,20.1787,20.2128,20.1787,20.2042,51464.0
2018-05-22 15:20:00,23.71,23.72,23.68,23.71,98918.0,20.2128,20.2213,20.1872,20.2128,98918.0
2018-05-22 15:25:00,23.71,23.71,23.68,23.68,39144.0,20.2128,20.2128,20.1872,20.1872,39144.0
2018-05-22 15:30:00,23.69,23.69,23.61,23.61,38690.0,20.1957,20.1957,20.1275,20.1275,38690.0
2018-05-22 15:35:00,23.61,23.61,23.58,23.58,76574.0,20.1275,20.1275,20.1019,20.1019,76574.0
2018-05-22 15:40:00,23.58,23.61,23.57,23.61,70618.0,20.1019,20.1275,20.0934,20.1275,70618.0
2018-05-22 15:45:00,23.61,23.65,23.61,23.65,122372.0,20.1275,20.1616,20.1275,20.1616,122372.0
2018-05-22 15:50:00,23.64,23.65,23.64,23.65,170076.0,20.1531,20.1616,20.1531,20.1616,170076.0
2018-05-22 15:55:00,23.65,23.67,23.64,23.65,267080.0,20.1616,20.1787,20.1531,20.1616,267080.0
2018-05-23 09:30:00,23.64,24.03,23.63,23.9,59064.0,20.1531,20.4856,20.1446,20.3747,59064.0
2018-05-23 09:35:00,23.93,24.11,23.88,24.11,89724.0,20.4003,20.5538,20.3577,20.5538,89724.0
2018-05-23 09:40:00,24.13,24.46,24.13,24.42,125978.0,20.5708,20.8521,20.5708,20.818,125978.0
2018-05-23 09:45:00,24.43,24.43,24.19,24.22,146478.0,20.8266,20.8266,20.622,20.6475,146478.0
2018-05-23 09:50:00,24.22,24.25,24.2,24.24,175600.0,20.6475,20.6731,20.6305,20.6646,175600.0
2018-05-23 09:55:00,24.24,24.27,24.18,24.27,91674.0,20.6646,20.6902,20.6134,20.6902,91674.0
2018-05-23 10:00:00,24.25,24.31,24.21,24.28,79898.0,20.6731,20.7243,20.639,20.6987,79898.0
2018-05-23 10:05:00,24.28,24.39,24.27,24.36,64364.0,20.6987,20.7925,20.6902,20.7669,64364.0
2018-05-23 10:10:00,24.36,24.4,24.36,24.39,48562.0,20.7669,20.801,20.7669,20.7925,48562.0
2018-05-23 10:15:00,24.39,24.47,24.39,24.47,59250.0,20.7925,20.8607,20.7925,20.8607,59250.0
2018-05-23 10:20:00,24.45,24.5,24.43,24.45,44640.0,20.8436,20.8862,20.8266,20.8436,44640.0
2018-05-23 10:25:00,24.45,24.53,24.43,24.51,205134.0,20.8436,20.9118,20.8266,20.8948,205134.0
2018-05-23 10:30:00,24.49,24.55,24.45,24.55,55682.0,20.8777,20.9289,20.8436,20.9289,55682.0
2018-05-23 10:35:00,24.55,24.55,24.5,24.5,67366.0,20.9289,20.9289,20.8862,20.8862,67366.0
2018-05-23 10:40:00,24.49,24.5,24.43,24.45,65546.0,20.8777,20.8862,20.8266,20.8436,65546.0
2018-05-23 10:45:00,24.45,24.47,24.42,24.43,68716.0,20.8436,20.8607,20.818,20.8266,68716.0
2018-05-23 10:50:00,24.43,24.45,24.42,24.43,31992.0,20.8266,20.8436,20.818,20.8266,31992.0
2018-05-23 10:55:00,24.42,24.47,24.41,24.46,32820.0,20.818,20.8607,20.8095,20.8521,32820.0
2018-05-23 11:00:00,24.45,24.46,24.39,24.42,37618.0,20.8436,20.8521,20.7925,20.818,37618.0
2018-05-23 11:05:00,24.42,24.46,24.41,24.46,61960.0,20.818,20.8521,20.8095,20.8521,61960.0
2018-05-23 11:10:00,24.46,24.46,24.35,24.39,122496.0,20.8521,20.8521,20.7584,20.7925,122496.0
2018-05-23 11:15:00,24.39,24.39,24.33,24.33,68222.0,20.7925,20.7925,20.7413,20.7413,68222.0
2018-05-23 11:20:00,24.33,24.36,24.33,24.35,27282.0,20.7413,20.7669,20.7413,20.7584,27282.0
2018-05-23 11:25:00,24.35,24.38,24.34,24.36,48660.0,20.7584,20.7839,20.7498,20.7669,48660.0
2018-05-23 11:30:00,24.37,24.42,24.37,24.4,65660.0,20.7754,20.818,20.7754,20.801,65660.0
2018-05-23 11:35:00,24.4,24.4,24.38,24.39,12350.0,20.801,20.801,20.7839,20.7925,12350.0
2018-05-23 11:40:00,24.4,24.48,24.4,24.48,26696.0,20.801,20.8692,20.801,20.8692,26696.0
2018-05-23 11:45:00,24.48,24.48,24.46,24.47,24576.0,20.8692,20.8692,20.8521,20.8607,24576.0
2018-05-23 11:50:00,24.48,24.49,24.41,24.41,22694.0,20.8692,20.8777,20.8095,20.8095,22694.0
2018-05-23 11:55:00,24.4,24.41,24.37,24.39,43654.0,20.801,20.8095,20.7754,20.7925,43654.0
2018-05-23 12:00:00,24.39,24.41,24.39,24.4,25812.0,20.7925,20.8095,20.7925,20.801,25812.0
2018-05-23 12:05:00,24.41,24.46,24.37,24.43,38558.0,20.8095,20.8521,20.7754,20.8266,38558.0
2018-05-23 12:10:00,24.43,24.44,24.4,24.43,42788.0,20.8266,20.8351,20.801,20.8266,42788.0
2018-05-23 12:15:00,24.43,24.45,24.42,24.42,29520.0,20.8266,20.8436,20.818,20.818,29520.0
2018-05-23 12:20:00,24.41,24.42,24.41,24.41,20400.0,20.8095,20.818,20.8095,20.8095,20400.0
2018-05-23 12:25:00,24.42,24.42,24.35,24.38,33300.0,20.818,20.818,20.7584,20.7839,33300.0
2018-05-23 12:30:00,24.38,24.4,24.36,24.39,41052.0,20.7839,20.801,20.7669,20.7925,41052.0
2018-05-23 12:35:00,24.39,24.39,24.32,24.33,49152.0,20.7925,20.7925,20.7328,20.7413,49152.0
2018-05-23 12:40:00,24.34,24.46,24.33,24.42,71324.0,20.7498,20.8521,20.7413,20.818,71324.0
2018-05-23 12:45:00,24.42,24.5,24.42,24.5,36010.0,20.818,20.8862,20.818,20.8862,36010.0
2018-05-23 12:50:00,24.5,24.51,24.47,24.48,47848.0,20.8862,20.8948,20.8607,20.8692,47848.0
2018-05-23 12:55:00,24.48,24.51,24.47,24.5,35714.0,20.8692,20.8948,20.8607,20.8862,35714.0
2018-05-23 13:00:00,24.5,24.53,24.48,24.5,55842.0,20.8862,20.9118,20.8692,20.8862,55842.0
2018-05-23 13:05:00,24.49,24.51,24.48,24.5,61260.0,20.8777,20.8948,20.8692,20.8862,61260.0
2018-05-23 13:10:00,24.5,24.53,24.49,24.5,33608.0,20.8862,20.9118,20.8777,20.8862,33608.0
2018-05-23 13:15:00,24.5,24.52,24.49,24.5,19250.0,20.8862,20.9033,20.8777,20.8862,19250.0
2018-05-23 13:20:00,24.5,24.6,24.5,24.56,33620.0,20.8862,20.9715,20.8862,20.9374,33620.0
2018-05-23 13:25:00,24.56,24.63,24.56,24.62,39060.0,20.9374,20.9971,20.9374,20.9885,39060.0
2018-05-23 13:30:00,24.63,24.63,24.5,24.51,24864.0,20.9971,20.9971,20.8862,20.8948,24864.0
2018-05-23 13:35:00,24.5,24.55,24.5,24.52,32062.0,20.8862,20.9289,20.8862,20.9033,32062.0
2018-05-23 13:40:00,24.52,24.54,24.49,24.5,17320.0,20.9033,20.9203,20.8777,20.8862,17320.0
2018-05-23 13:45:00,24.5,24.56,24.5,24.53,38866.0,20.8862,20.9374,20.8862,20.9118,38866.0
2018-05-23 13:50:00,24.53,24.54,24.5,24.5,33744.0,20.9118,20.9203,20.8862,20.8862,33744.0
2018-05-23 13:55:00,24.5,24.54,24.5,24.51,23422.0,20.8862,20.9203,20.8862,20.8948,23422.0
2018-05-23 14:00:00,24.51,24.52,24.5,24.5,12164.0,20.8948,20.9033,20.8862,20.8862,12164.0
2018-05-23 14:05:00,24.51,24.58,24.51,24.58,58206.0,20.8948,20.9544,20.8948,20.9544,58206.0
2018-05-23 14:10:00,24.58,24.58,24.56,24.57,24712.0,20.9544,20.9544,20.9374,20.9459,24712.0
2018-05-23 14:15:00,24.58,24.66,24.58,24.66,62530.0,20.9544,21.0226,20.9544,21.0226,62530.0
2018-05-23 14:20:00,24.65,24.79,24.63,24.79,97608.0,21.0141,21.1335,20.9971,21.1335,97608.0
2018-05-23 14:25:00,24.79,24.8,24.74,24.77,108100.0,21.1335,21.142,21.0908,21.1164,108100.0
2018-05-23 14:30:00,24.77,24.77,24.64,24.68,67224.0,21.1164,21.1164,21.0056,21.0397,67224.0
2018-05-23 14:35:00,24.68,24.68,24.55,24.58,53692.0,21.0397,21.0397,20.9289,20.9544,53692.0
2018-05-23 14:40:00,24.58,24.64,24.57,24.57,51490.0,20.9544,21.0056,20.9459,20.9459,51490.0
2018-05-23 14:45:00,24.58,24.66,24.57,24.65,144540.0,20.9544,21.0226,20.9459,21.0141,144540.0
2018-05-23 14:50:00,24.64,24.65,24.47,24.48,90664.0,21.0056,21.0141,20.8607,20.8692,90664.0
2018-05-23 14:55:00,24.48,24.59,24.48,24.53,85794.0,20.8692,20.963,20.8692,20.9118,85794.0
2018-05-23 15:00:00,24.53,24.6,24.5,24.58,61776.0,20.9118,20.9715,20.8862,20.9544,61776.0
2018-05-23 15:05:00,24.59,24.61,24.55,24.6,100114.0,20.963,20.98,20.9289,20.9715,100114.0
2018-05-23 15:10:00,24.6,24.6,24.53,24.54,64770.0,20.9715,20.9715,20.9118,20.9203,64770.0
2018-05-23 15:15:00,24.54,24.56,24.5,24.54,99820.0,20.9203,20.9374,20.8862,20.9203,99820.0
2018-05-23 15:20:00,24.54,24.58,24.52,24.53,105600.0,20.9203,20.9544,20.9033,20.9118,105600.0
2018-05-23 15:25:00,24.53,24.57,24.5,24.56,104010.0,20.9118,20.9459,20.8862,20.9374,104010.0
2018-05-23 15:30:00,24.56,24.59,24.55,24.59,121212.0,20.9374,20.963,20.9289,20.963,121212.0
2018-05-23 15:35:00,24.59,24.61,24.46,24.46,135860.0,20.963,20.98,20.8521,20.8521,135860.0
2018-05-23 15:40:00,24.46,24.5,24.41,24.45,249284.0,20.8521,20.8862,20.8095,20.8436,249284.0
2018-05-23 15:45:00,24.45,24.5,24.44,24.5,210410.0,20.8436,20.8862,20.8351,20.8862,210410.0
2018-05-23 15:50:00,24.5,24.63,24.49,24.55,337196.0,20.8862,20.9971,20.8777,20.9289,337196.0
2018-05-23 15:55:00,24.55,24.77,24.55,24.6,688886.0,20.9289,21.1164,20.9289,20.9715,688886.0
2018-05-24 09:30:00,27.06,27.55,26.83,27.34,1931116.0,23.0686,23.4864,22.8726,23.3073,1931116.0
2018-05-24 09:35:00,27.36,27.46,27.06,27.29,649070.0,23.3244,23.4096,23.0686,23.2647,649070.0
2018-05-24 09:40:00,27.28,27.68,27.24,27.38,993790.0,23.2562,23.5972,23.2221,23.3414,993790.0
2018-05-24 09:45:00,27.36,27.49,27.28,27.44,396860.0,23.3244,23.4352,23.2562,23.3926,396860.0
2018-05-24 09:50:00,27.45,27.73,27.41,27.69,696352.0,23.4011,23.6398,23.367,23.6057,696352.0
2018-05-24 09:55:00,27.68,27.7,27.41,27.55,650250.0,23.5972,23.6142,23.367,23.4864,650250.0
2018-05-24 10:00:00,27.54,27.73,27.49,27.63,813614.0,23.4778,23.6398,23.4352,23.5546,813614.0
2018-05-24 10:05:00,27.61,27.73,27.53,27.72,491928.0,23.5375,23.6398,23.4693,23.6313,491928.0
2018-05-24 10:10:00,27.73,27.78,27.55,27.59,588876.0,23.6398,23.6824,23.4864,23.5205,588876.0
2018-05-24 10:15:00,27.59,27.72,27.38,27.42,287514.0,23.5205,23.6313,23.3414,23.3755,287514.0
2018-05-24 10:20:00,27.43,27.53,27.13,27.38,372582.0,23.3841,23.4693,23.1283,23.3414,372582.0
2018-05-24 10:25:00,27.39,27.48,27.27,27.34,210116.0,23.35,23.4267,23.2477,23.3073,210116.0
2018-05-24 10:30:00,27.32,27.45,27.3,27.43,127112.0,23.2903,23.4011,23.2732,23.3841,127112.0
2018-05-24 10:35:00,27.43,27.43,27.25,27.29,118112.0,23.3841,23.3841,23.2306,23.2647,118112.0
2018-05-24 10:40:00,27.3,27.4,27.3,27.39,88854.0,23.2732,23.3585,23.2732,23.35,88854.0
2018-05-24 10:45:00,27.4,27.52,27.39,27.5,187952.0,23.3585,23.4608,23.35,23.4437,187952.0
2018-05-24 10:50:00,27.5,27.65,27.43,27.55,219966.0,23.4437,23.5716,23.3841,23.4864,219966.0
2018-05-24 10:55:00,27.55,27.69,27.5,27.55,183636.0,23.4864,23.6057,23.4437,23.4864,183636.0
2018-05-24 11:00:00,27.57,27.73,27.54,27.7,209656.0,23.5034,23.6398,23.4778,23.6142,209656.0
2018-05-24 11:05:00,27.73,27.85,27.69,27.74,344940.0,23.6398,23.7421,23.6057,23.6483,344940.0
2018-05-24 11:10:00,27.75,27.8,27.74,27.74,125450.0,23.6569,23.6995,23.6483,23.6483,125450.0
2018-05-24 11:15:00,27.74,27.95,27.65,27.89,346046.0,23.6483,23.8274,23.5716,23.7762,346046.0
2018-05-24 11:20:00,27.88,28.0,27.84,27.88,176374.0,23.7677,23.87,23.7336,23.7677,176374.0
2018-05-24 11:25:00,27.9,27.97,27.86,27.86,97788.0,23.7847,23.8444,23.7506,23.7506,97788.0
2018-05-24 11:30:00,27.86,27.93,27.78,27.9,187600.0,23.7506,23.8103,23.6824,23.7847,187600.0
2018-05-24 11:35:00,27.89,28.06,27.89,27.97,284984.0,23.7762,23.9211,23.7762,23.8444,284984.0
2018-05-24 11:40:00,27.98,28.04,27.93,27.97,164032.0,23.8529,23.9041,23.8103,23.8444,164032.0
2018-05-24 11:45:00,27.97,28.03,27.9,27.95,144858.0,23.8444,23.8956,23.7847,23.8274,144858.0
2018-05-24 11:50:00,27.95,28.0,27.88,27.94,145556.0,23.8274,23.87,23.7677,23.8188,145556.0
2018-05-24 11:55:00,27.95,27.98,27.88,27.9,145442.0,23.8274,23.8529,23.7677,23.7847,145442.0
2018-05-24 12:00:00,27.91,27.95,27.68,27.74,196030.0,23.7933,23.8274,23.5972,23.6483,196030.0
2018-05-24 12:05:00,27.73,27.85,27.72,27.79,96198.0,23.6398,23.7421,23.6313,23.691,96198.0
2018-05-24 12:10:00,27.78,27.83,27.66,27.68,112288.0,23.6824,23.7251,23.5801,23.5972,112288.0
2018-05-24 12:15:00,27.67,27.7,27.64,27.66,123778.0,23.5887,23.6142,23.5631,23.5801,123778.0
2018-05-24 12:20:00,27.65,27.67,27.49,27.54,213500.0,23.5716,23.5887,23.4352,23.4778,213500.0
2018-05-24 12:25:00,27.54,27.61,27.48,27.6,157846.0,23.4778,23.5375,23.4267,23.529,157846.0
2018-05-24 12:30:00,27.6,27.63,27.54,27.57,173278.0,23.529,23.5546,23.4778,23.5034,173278.0
2018-05-24 12:35:00,27.56,27.58,27.39,27.4,167546.0,23.4949,23.5119,23.35,23.3585,167546.0
2018-05-24 12:40:00,27.4,27.4,27.24,27.32,200498.0,23.3585,23.3585,23.2221,23.2903,200498.0
2018-05-24 12:45:00,27.32,27.47,27.28,27.4,182230.0,23.2903,23.4182,23.2562,23.3585,182230.0
2018-05-24 12:50:00,27.39,27.41,27.3,27.34,144380.0,23.35,23.367,23.2732,23.3073,144380.0
2018-05-24 12:55:00,27.36,27.48,27.31,27.4,141030.0,23.3244,23.4267,23.2818,23.3585,141030.0
2018-05-24 13:00:00,27.4,27.6,27.36,27.56,174756.0,23.3585,23.529,23.3244,23.4949,174756.0
2018-05-24 13:05:00,27.56,27.6,27.41,27.52,95678.0,23.4949,23.529,23.367,23.4608,95678.0
2018-05-24 13:10:00,27.53,27.56,27.44,27.5,68798.0,23.4693,23.4949,23.3926,23.4437,68798.0
2018-05-24 13:15:00,27.51,27.63,27.51,27.57,78594.0,23.4523,23.5546,23.4523,23.5034,78594.0
2018-05-24 13:20:00,27.58,27.66,27.43,27.43,100008.0,23.5119,23.5801,23.3841,23.3841,100008.0
2018-05-24 13:25:00,27.47,27.59,27.46,27.56,66986.0,23.4182,23.5205,23.4096,23.4949,66986.0
2018-05-24 13:30:00,27.57,27.6,27.54,27.6,68232.0,23.5034,23.529,23.4778,23.529,68232.0
2018-05-24 13:35:00,27.59,27.65,27.56,27.63,67414.0,23.5205,23.5716,23.4949,23.5546,67414.0
2018-05-24 13:40:00,27.64,27.65,27.52,27.52,60602.0,23.5631,23.5716,23.4608,23.4608,60602.0
2018-05-24 13:45:00,27.52,27.53,27.36,27.4,80562.0,23.4608,23.4693,23.3244,23.3585,80562.0
2018-05-24 13:50:00,27.39,27.41,27.18,27.18,171766.0,23.35,23.367,23.1709,23.1709,171766.0
2018-05-24 13:55:00,27.18,27.26,27.11,27.2,223596.0,23.1709,23.2391,23.1113,23.188,223596.0
2018-05-24 14:00:00,27.2,27.2,27.07,27.15,257026.0,23.188,23.188,23.0772,23.1454,257026.0
2018-05-24 14:05:00,27.14,27.28,27.1,27.18,257282.0,23.1368,23.2562,23.1027,23.1709,257282.0
2018-05-24 14:10:00,27.18,27.21,27.0,27.0,146002.0,23.1709,23.1965,23.0175,23.0175,146002.0
2018-05-24 14:15:00,27.0,27.14,26.9,26.96,241908.0,23.0175,23.1368,22.9322,22.9834,241908.0
2018-05-24 14:20:00,26.96,26.97,26.57,26.67,516692.0,22.9834,22.9919,22.6509,22.7362,516692.0
2018-05-24 14:25:00,26.67,26.72,26.52,26.59,319458.0,22.7362,22.7788,22.6083,22.668,319458.0
2018-05-24 14:30:00,26.58,26.77,26.55,26.64,220342.0,22.6594,22.8214,22.6339,22.7106,220342.0
2018-05-24 14:35:00,26.63,26.72,26.49,26.6,283418.0,22.7021,22.7788,22.5827,22.6765,283418.0
2018-05-24 14:40:00,26.6,26.65,26.19,26.19,512930.0,22.6765,22.7191,22.327,22.327,512930.0
2018-05-24 14:45:00,26.21,26.26,25.84,26.12,780194.0,22.344,22.3866,22.0286,22.2673,780194.0
2018-05-24 14:50:00,26.13,26.39,26.11,26.33,336690.0,22.2758,22.4975,22.2588,22.4463,336690.0
2018-05-24 14:55:00,26.34,26.39,26.15,26.29,203520.0,22.4548,22.4975,22.2929,22.4122,203520.0
2018-05-24 15:00:00,26.29,26.3,25.96,26.08,480370.0,22.4122,22.4207,22.1309,22.2332,480370.0
2018-05-24 15:05:00,26.06,26.25,26.04,26.24,268936.0,22.2161,22.3781,22.1991,22.3696,268936.0
2018-05-24 15:10:00,26.23,26.24,25.97,26.05,334640.0,22.3611,22.3696,22.1394,22.2076,334640.0
2018-05-24 15:15:00,26.06,26.1,25.88,25.97,235686.0,22.2161,22.2502,22.0627,22.1394,235686.0
2018-05-24 15:20:00,25.96,25.97,25.66,25.71,572282.0,22.1309,22.1394,21.8751,21.9178,572282.0
2018-05-24 15:25:00,25.7,25.8,25.61,25.67,406574.0,21.9092,21.9945,21.8325,21.8837,406574.0
2018-05-24 15:30:00,25.67,25.85,25.66,25.8,495626.0,21.8837,22.0371,21.8751,21.9945,495626.0
2018-05-24 15:35:00,25.8,25.88,25.67,25.83,403244.0,21.9945,22.0627,21.8837,22.0201,403244.0
2018-05-24 15:40:00,25.84,25.9,25.71,25.89,303764.0,22.0286,22.0797,21.9178,22.0712,303764.0
2018-05-24 15:45:00,25.9,26.06,25.83,26.04,506494.0,22.0797,22.2161,22.0201,22.1991,506494.0
2018-05-24 15:50:00,26.04,26.08,25.96,25.99,566200.0,22.1991,22.2332,22.1309,22.1565,566200.0
2018-05-24 15:55:00,25.99,26.01,25.94,25.98,786364.0,22.1565,22.1735,22.1138,22.1479,786364.0
2018-05-25 09:30:00,25.99,25.99,25.66,25.66,269250.0,22.1565,22.1565,21.8751,21.8751,269250.0
2018-05-25 09:35:00,25.66,25.86,25.58,25.85,231718.0,21.8751,22.0456,21.8069,22.0371,231718.0
2018-05-25 09:40:00,25.85,25.86,25.6,25.68,95376.0,22.0371,22.0456,21.824,21.8922,95376.0
2018-05-25 09:45:00,25.66,25.8,25.66,25.75,132788.0,21.8751,21.9945,21.8751,21.9519,132788.0
2018-05-25 09:50:00,25.75,25.87,25.67,25.85,149680.0,21.9519,22.0542,21.8837,22.0371,149680.0
2018-05-25 09:55:00,25.86,26.07,25.85,26.04,183832.0,22.0456,22.2247,22.0371,22.1991,183832.0
2018-05-25 10:00:00,26.04,26.11,25.95,26.11,219860.0,22.1991,22.2588,22.1224,22.2588,219860.0
2018-05-25 10:05:00,26.11,26.22,26.11,26.21,179830.0,22.2588,22.3525,22.2588,22.344,179830.0
2018-05-25 10:10:00,26.22,26.3,26.19,26.25,117258.0,22.3525,22.4207,22.327,22.3781,117258.0
2018-05-25 10:15:00,26.26,26.39,26.25,26.32,89678.0,22.3866,22.4975,22.3781,22.4378,89678.0
2018-05-25 10:20:00,26.33,26.36,26.25,26.25,62148.0,22.4463,22.4719,22.3781,22.3781,62148.0
2018-05-25 10:25:00,26.27,26.37,26.24,26.33,75012.0,22.3952,22.4804,22.3696,22.4463,75012.0
2018-05-25 10:30:00,26.33,26.35,26.3,26.32,74026.0,22.4463,22.4634,22.4207,22.4378,74026.0
2018-05-25 10:35:00,26.32,26.33,26.17,26.21,80236.0,22.4378,22.4463,22.3099,22.344,80236.0
2018-05-25 10:40:00,26.2,26.25,26.18,26.25,56212.0,22.3355,22.3781,22.3184,22.3781,56212.0
2018-05-25 10:45:00,26.25,26.32,26.25,26.3,69310.0,22.3781,22.4378,22.3781,22.4207,69310.0
2018-05-25 10:50:00,26.3,26.33,26.21,26.23,84054.0,22.4207,22.4463,22.344,22.3611,84054.0
2018-05-25 10:55:00,26.23,26.37,26.22,26.34,72484.0,22.3611,22.4804,22.3525,22.4548,72484.0
2018-05-25 11:00:00,26.34,26.37,26.32,26.35,73834.0,22.4548,22.4804,22.4378,22.4634,73834.0
2018-05-25 11:05:00,26.35,26.38,26.33,26.37,84036.0,22.4634,22.4889,22.4463,22.4804,84036.0
2018-05-25 11:10:00,26.36,26.39,26.29,26.3,55900.0,22.4719,22.4975,22.4122,22.4207,55900.0
2018-05-25 11:15:00,26.29,26.31,26.24,26.25,60502.0,22.4122,22.4293,22.3696,22.3781,60502.0
2018-05-25 11:20:00,26.25,26.34,26.24,26.33,58994.0,22.3781,22.4548,22.3696,22.4463,58994.0
2018-05-25 11:25:00,26.34,26.36,26.29,26.36,60608.0,22.4548,22.4719,22.4122,22.4719,60608.0
2018-05-25 11:30:00,26.36,26.4,26.31,26.32,52456.0,22.4719,22.506,22.4293,22.4378,52456.0
2018-05-25 11:35:00,26.32,26.32,26.24,26.28,83240.0,22.4378,22.4378,22.3696,22.4037,83240.0
2018-05-25 11:40:00,26.29,26.29,26.22,26.24,57346.0,22.4122,22.4122,22.3525,22.3696,57346.0
2018-05-25 11:45:00,26.25,26.31,26.25,26.29,34322.0,22.3781,22.4293,22.3781,22.4122,34322.0
2018-05-25 11:50:00,26.29,26.29,26.21,26.21,44400.0,22.4122,22.4122,22.344,22.344,44400.0
2018-05-25 11:55:00,26.23,26.24,26.22,26.22,38792.0,22.3611,22.3696,22.3525,22.3525,38792.0
2018-05-25 12:00:00,26.23,26.24,26.15,26.17,53134.0,22.3611,22.3696,22.2929,22.3099,53134.0
2018-05-25 12:05:00,26.17,26.2,26.16,26.18,60414.0,22.3099,22.3355,22.3014,22.3184,60414.0
2018-05-25 12:10:00,26.18,26.18,26.14,26.17,43954.0,22.3184,22.3184,22.2843,22.3099,43954.0
2018-05-25 12:15:00,26.18,26.24,26.17,26.21,42830.0,22.3184,22.3696,22.3099,22.344,42830.0
2018-05-25 12:20:00,26.22,26.31,26.21,26.25,43362.0,22.3525,22.4293,22.344,22.3781,43362.0
2018-05-25 12:25:00,26.25,26.32,26.25,26.32,38044.0,22.3781,22.4378,22.3781,22.4378,38044.0
2018-05-25 12:30:00,26.32,26.37,26.32,26.32,74444.0,22.4378,22.4804,22.4378,22.4378,74444.0
2018-05-25 12:35:00,26.32,26.38,26.32,26.37,41238.0,22.4378,22.4889,22.4378,22.4804,41238.0
2018-05-25 12:40:00,26.36,26.41,26.36,26.4,58362.0,22.4719,22.5145,22.4719,22.506,58362.0
2018-05-25 12:45:00,26.4,26.42,26.37,26.41,40672.0,22.506,22.523,22.4804,22.5145,40672.0
2018-05-25 12:50:00,26.4,26.4,26.36,26.39,34390.0,22.506,22.506,22.4719,22.4975,34390.0
2018-05-25 12:55:00,26.39,26.42,26.39,26.41,37532.0,22.4975,22.523,22.4975,22.5145,37532.0
2018-05-25 13:00:00,26.4,26.43,26.4,26.43,40422.0,22.506,22.5316,22.506,22.5316,40422.0
2018-05-25 13:05:00,26.43,26.47,26.42,26.46,29860.0,22.5316,22.5657,22.523,22.5571,29860.0
2018-05-25 13:10:00,26.47,26.47,26.39,26.4,26200.0,22.5657,22.5657,22.4975,22.506,26200.0
2018-05-25 13:15:00,26.4,26.43,26.39,26.39,22198.0,22.506,22.5316,22.4975,22.4975,22198.0
2018-05-25 13:20:00,26.39,26.43,26.37,26.37,22778.0,22.4975,22.5316,22.4804,22.4804,22778.0
2018-05-25 13:25:00,26.37,26.42,26.37,26.42,18210.0,22.4804,22.523,22.4804,22.523,18210.0
2018-05-25 13:30:00,26.42,26.42,26.37,26.41,30334.0,22.523,22.523,22.4804,22.5145,30334.0
2018-05-25 13:35:00,26.41,26.43,26.4,26.42,27446.0,22.5145,22.5316,22.506,22.523,27446.0
2018-05-25 13:40:00,26.42,26.44,26.42,26.43,25488.0,22.523,22.5401,22.523,22.5316,25488.0
2018-05-25 13:45:00,26.43,26.43,26.36,26.39,30558.0,22.5316,22.5316,22.4719,22.4975,30558.0
2018-05-25 13:50:00,26.4,26.42,26.39,26.39,24556.0,22.506,22.523,22.4975,22.4975,24556.0
2018-05-25 13:55:00,26.4,26.42,26.39,26.42,28428.0,22.506,22.523,22.4975,22.523,28428.0
2018-05-25 14:00:00,26.42,26.43,26.41,26.43,37558.0,22.523,22.5316,22.5145,22.5316,37558.0
2018-05-25 14:05:00,26.43,26.46,26.42,26.45,38690.0,22.5316,22.5571,22.523,22.5486,38690.0
2018-05-25 14:10:00,26.45,26.47,26.45,26.45,33154.0,22.5486,22.5657,22.5486,22.5486,33154.0
2018-05-25 14:15:00,26.46,26.46,26.33,26.34,72684.0,22.5571,22.5571,22.4463,22.4548,72684.0
2018-05-25 14:20:00,26.35,26.38,26.33,26.34,43208.0,22.4634,22.4889,22.4463,22.4548,43208.0
2018-05-25 14:25:00,26.34,26.38,26.33,26.38,46994.0,22.4548,22.4889,22.4463,22.4889,46994.0
2018-05-25 14:30:00,26.38,26.42,26.37,26.41,42058.0,22.4889,22.523,22.4804,22.5145,42058.0
2018-05-25 14:35:00,26.41,26.41,26.38,26.38,56976.0,22.5145,22.5145,22.4889,22.4889,56976.0
2018-05-25 14:40:00,26.39,26.39,26.36,26.38,38494.0,22.4975,22.4975,22.4719,22.4889,38494.0
2018-05-25 14:45:00,26.38,26.39,26.35,26.38,42080.0,22.4889,22.4975,22.4634,22.4889,42080.0
2018-05-25 14:50:00,26.38,26.41,26.38,26.41,52954.0,22.4889,22.5145,22.4889,22.5145,52954.0
2018-05-25 14:55:00,26.41,26.42,26.39,26.41,41072.0,22.5145,22.523,22.4975,22.5145,41072.0
2018-05-25 15:00:00,26.41,26.41,26.34,26.35,68510.0,22.5145,22.5145,22.4548,22.4634,68510.0
2018-05-25 15:05:00,26.36,26.41,26.35,26.41,41420.0,22.4719,22.5145,22.4634,22.5145,41420.0
2018-05-25 15:10:00,26.4,26.44,26.4,26.44,47904.0,22.506,22.5401,22.506,22.5401,47904.0
2018-05-25 15:15:00,26.43,26.47,26.43,26.44,95852.0,22.5316,22.5657,22.5316,22.5401,95852.0
2018-05-25 15:20:00,26.44,26.47,26.44,26.46,51188.0,22.5401,22.5657,22.5401,22.5571,51188.0
2018-05-25 15:25:00,26.46,26.5,26.46,26.5,73036.0,22.5571,22.5912,22.5571,22.5912,73036.0
2018-05-25 15:30:00,26.5,26.56,26.48,26.56,165262.0,22.5912,22.6424,22.5742,22.6424,165262.0
2018-05-25 15:35:00,26.56,26.57,26.54,26.54,130600.0,22.6424,22.6509,22.6253,22.6253,130600.0
2018-05-25 15:40:00,26.54,26.55,26.5,26.55,144644.0,22.6253,22.6339,22.5912,22.6339,144644.0
2018-05-25 15:45:00,26.55,26.61,26.55,26.6,187892.0,22.6339,22.685,22.6339,22.6765,187892.0
2018-05-25 15:50:00,26.6,26.63,26.58,26.58,248988.0,22.6765,22.7021,22.6594,22.6594,248988.0
2018-05-25 15:55:00,26.58,26.62,26.56,26.57,544020.0,22.6594,22.6935,22.6424,22.6509,544020.0
2018-05-29 09:30:00,26.48,26.72,26.45,26.68,121854.0,22.5742,22.7788,22.5486,22.7447,121854.0
2018-05-29 09:35:00,26.68,26.75,26.58,26.69,66936.0,22.7447,22.8044,22.6594,22.7532,66936.0
2018-05-29 09:40:00,26.68,26.89,26.68,26.86,83748.0,22.7447,22.9237,22.7447,22.8981,83748.0
2018-05-29 09:45:00,26.86,26.95,26.82,26.89,165146.0,22.8981,22.9749,22.864,22.9237,165146.0
2018-05-29 09:50:00,26.92,26.96,26.81,26.84,131490.0,22.9493,22.9834,22.8555,22.8811,131490.0
2018-05-29 09:55:00,26.83,26.97,26.83,26.95,110756.0,22.8726,22.9919,22.8726,22.9749,110756.0
2018-05-29 10:00:00,26.95,26.96,26.84,26.93,53090.0,22.9749,22.9834,22.8811,22.9578,53090.0
2018-05-29 10:05:00,26.95,27.0,26.92,26.99,155102.0,22.9749,23.0175,22.9493,23.009,155102.0
2018-05-29 10:10:00,26.99,27.08,26.96,27.08,142398.0,23.009,23.0857,22.9834,23.0857,142398.0
2018-05-29 10:15:00,27.08,27.11,27.01,27.09,98906.0,23.0857,23.1113,23.026,23.0942,98906.0
2018-05-29 10:20:00,27.09,27.15,27.09,27.13,64314.0,23.0942,23.1454,23.0942,23.1283,64314.0
2018-05-29 10:25:00,27.13,27.16,27.08,27.13,64846.0,23.1283,23.1539,23.0857,23.1283,64846.0
2018-05-29 10:30:00,27.13,27.13,27.02,27.08,77792.0,23.1283,23.1283,23.0345,23.0857,77792.0
2018-05-29 10:35:00,27.08,27.15,27.08,27.14,52714.0,23.0857,23.1454,23.0857,23.1368,52714.0
2018-05-29 10:40:00,27.14,27.14,27.07,27.08,69490.0,23.1368,23.1368,23.0772,23.0857,69490.0
2018-05-29 10:45:00,27.08,27.08,27.02,27.05,74280.0,23.0857,23.0857,23.0345,23.0601,74280.0
2018-05-29 10:50:00,27.05,27.13,27.02,27.06,167800.0,23.0601,23.1283,23.0345,23.0686,167800.0
2018-05-29 10:55:00,27.06,27.13,27.06,27.08,90674.0,23.0686,23.1283,23.0686,23.0857,90674.0
2018-05-29 11:00:00,27.08,27.12,27.01,27.11,61858.0,23.0857,23.1198,23.026,23.1113,61858.0
2018-05-29 11:05:00,27.11,27.11,27.0,27.07,83948.0,23.1113,23.1113,23.0175,23.0772,83948.0
2018-05-29 11:10:00,27.07,27.15,27.07,27.11,49066.0,23.0772,23.1454,23.0772,23.1113,49066.0
2018-05-29 11:15:00,27.11,27.24,27.11,27.24,129238.0,23.1113,23.2221,23.1113,23.2221,129238.0
2018-05-29 11:20:00,27.24,27.3,27.22,27.24,84618.0,23.2221,23.2732,23.205,23.2221,84618.0
2018-05-29 11:25:00,27.25,27.32,27.25,27.3,43798.0,23.2306,23.2903,23.2306,23.2732,43798.0
2018-05-29 11:30:00,27.29,27.3,27.26,27.29,34810.0,23.2647,23.2732,23.2391,23.2647,34810.0
2018-05-29 11:35:00,27.29,27.29,27.19,27.2,47168.0,23.2647,23.2647,23.1795,23.188,47168.0
2018-05-29 11:40:00,27.18,27.25,27.15,27.2,42184.0,23.1709,23.2306,23.1454,23.188,42184.0
2018-05-29 11:45:00,27.2,27.24,27.15,27.22,105530.0,23.188,23.2221,23.1454,23.205,105530.0
2018-05-29 11:50:00,27.21,27.33,27.21,27.32,77588.0,23.1965,23.2988,23.1965,23.2903,77588.0
2018-05-29 11:55:00,27.32,27.33,27.24,27.29,54494.0,23.2903,23.2988,23.2221,23.2647,54494.0
2018-05-29 12:00:00,27.3,27.31,27.24,27.25,42876.0,23.2732,23.2818,23.2221,23.2306,42876.0
2018-05-29 12:05:00,27.25,27.27,27.19,27.19,42946.0,23.2306,23.2477,23.1795,23.1795,42946.0
2018-05-29 12:10:00,27.21,27.25,27.19,27.19,31204.0,23.1965,23.2306,23.1795,23.1795,31204.0
2018-05-29 12:15:00,27.17,27.24,27.16,27.23,33322.0,23.1624,23.2221,23.1539,23.2136,33322.0
2018-05-29 12:20:00,27.25,27.25,27.18,27.24,39228.0,23.2306,23.2306,23.1709,23.2221,39228.0
2018-05-29 12:25:00,27.25,27.3,27.24,27.3,65744.0,23.2306,23.2732,23.2221,23.2732,65744.0
2018-05-29 12:30:00,27.3,27.33,27.29,27.32,37284.0,23.2732,23.2988,23.2647,23.2903,37284.0
2018-05-29 12:35:00,27.31,27.32,27.28,27.31,35834.0,23.2818,23.2903,23.2562,23.2818,35834.0
2018-05-29 12:40:00,27.31,27.33,27.28,27.3,39282.0,23.2818,23.2988,23.2562,23.2732,39282.0
2018-05-29 12:45:00,27.3,27.33,27.25,27.32,51806.0,23.2732,23.2988,23.2306,23.2903,51806.0
2018-05-29 12:50:00,27.32,27.36,27.32,27.36,34768.0,23.2903,23.3244,23.2903,23.3244,34768.0
2018-05-29 12:55:00,27.36,27.4,27.36,27.39,21538.0,23.3244,23.3585,23.3244,23.35,21538.0
2018-05-29 13:00:00,27.39,27.41,27.38,27.4,19888.0,23.35,23.367,23.3414,23.3585,19888.0
2018-05-29 13:05:00,27.4,27.4,27.31,27.33,38634.0,23.3585,23.3585,23.2818,23.2988,38634.0
2018-05-29 13:10:00,27.33,27.33,27.29,27.3,36514.0,23.2988,23.2988,23.2647,23.2732,36514.0
2018-05-29 13:15:00,27.3,27.3,27.22,27.22,45212.0,23.2732,23.2732,23.205,23.205,45212.0
2018-05-29 13:20:00,27.21,27.3,27.21,27.29,79218.0,23.1965,23.2732,23.1965,23.2647,79218.0
2018-05-29 13:25:00,27.3,27.31,27.22,27.28,41378.0,23.2732,23.2818,23.205,23.2562,41378.0
2018-05-29 13:30:00,27.28,27.29,27.18,27.21,43186.0,23.2562,23.2647,23.1709,23.1965,43186.0
2018-05-29 13:35:00,27.2,27.23,27.2,27.22,29940.0,23.188,23.2136,23.188,23.205,29940.0
2018-05-29 13:40:00,27.22,27.23,27.2,27.22,25220.0,23.205,23.2136,23.188,23.205,25220.0
2018-05-29 13:45:00,27.22,27.24,27.17,27.18,35700.0,23.205,23.2221,23.1624,23.1709,35700.0
2018-05-29 13:50:00,27.17,27.18,27.13,27.15,30574.0,23.1624,23.1709,23.1283,23.1454,30574.0
2018-05-29 13:55:00,27.15,27.2,27.15,27.2,29854.0,23.1454,23.188,23.1454,23.188,29854.0
2018-05-29 14:00:00,27.19,27.2,27.15,27.2,69832.0,23.1795,23.188,23.1454,23.188,69832.0
2018-05-29 14:05:00,27.2,27.22,27.18,27.18,43218.0,23.188,23.205,23.1709,23.1709,43218.0
2018-05-29 14:10:00,27.17,27.25,27.17,27.25,53118.0,23.1624,23.2306,23.1624,23.2306,53118.0
2018-05-29 14:15:00,27.25,27.25,27.21,27.25,28112.0,23.2306,23.2306,23.1965,23.2306,28112.0
2018-05-29 14:20:00,27.25,27.25,27.22,27.23,37218.0,23.2306,23.2306,23.205,23.2136,37218.0
2018-05-29 14:25:00,27.23,27.3,27.23,27.3,25876.0,23.2136,23.2732,23.2136,23.2732,25876.0
2018-05-29 14:30:00,27.29,27.29,27.25,27.28,32200.0,23.2647,23.2647,23.2306,23.2562,32200.0
2018-05-29 14:35:00,27.3,27.3,27.24,27.27,32906.0,23.2732,23.2732,23.2221,23.2477,32906.0
2018-05-29 14:40:00,27.27,27.3,27.26,27.27,50674.0,23.2477,23.2732,23.2391,23.2477,50674.0
2018-05-29 14:45:00,27.27,27.3,27.27,27.28,32322.0,23.2477,23.2732,23.2477,23.2562,32322.0
2018-05-29 14:50:00,27.28,27.29,27.21,27.21,42642.0,23.2562,23.2647,23.1965,23.1965,42642.0
2018-05-29 14:55:00,27.21,27.28,27.2,27.26,44226.0,23.1965,23.2562,23.188,23.2391,44226.0
2018-05-29 15:00:00,27.26,27.29,27.25,27.29,47376.0,23.2391,23.2647,23.2306,23.2647,47376.0
2018-05-29 15:05:00,27.29,27.32,27.28,27.31,47688.0,23.2647,23.2903,23.2562,23.2818,47688.0
2018-05-29 15:10:00,27.31,27.34,27.31,27.32,57002.0,23.2818,23.3073,23.2818,23.2903,57002.0
2018-05-29 15:15:00,27.33,27.38,27.32,27.38,61238.0,23.2988,23.3414,23.2903,23.3414,61238.0
2018-05-29 15:20:00,27.38,27.41,27.36,27.4,66408.0,23.3414,23.367,23.3244,23.3585,66408.0
2018-05-29 15:25:00,27.4,27.47,27.39,27.46,72866.0,23.3585,23.4182,23.35,23.4096,72866.0
2018-05-29 15:30:00,27.46,27.46,27.39,27.43,74090.0,23.4096,23.4096,23.35,23.3841,74090.0
2018-05-29 15:35:00,27.43,27.44,27.4,27.41,82746.0,23.3841,23.3926,23.3585,23.367,82746.0
2018-05-29 15:40:00,27.41,27.42,27.37,27.38,116878.0,23.367,23.3755,23.3329,23.3414,116878.0
2018-05-29 15:45:00,27.38,27.39,27.36,27.36,133436.0,23.3414,23.35,23.3244,23.3244,133436.0
2018-05-29 15:50:00,27.36,27.42,27.34,27.41,174576.0,23.3244,23.3755,23.3073,23.367,174576.0
2018-05-29 15:55:00,27.41,27.42,27.36,27.36,290264.0,23.367,23.3755,23.3244,23.3244,290264.0
2018-05-30 09:30:00,27.41,27.6,27.36,27.6,103218.0,23.367,23.529,23.3244,23.529,103218.0
2018-05-30 09:35:00,27.62,27.8,27.5,27.76,59886.0,23.546,23.6995,23.4437,23.6654,59886.0
2018-05-30 09:40:00,27.76,27.88,27.68,27.71,63200.0,23.6654,23.7677,23.5972,23.6228,63200.0
2018-05-30 09:45:00,27.71,27.71,27.47,27.48,140202.0,23.6228,23.6228,23.4182,23.4267,140202.0
2018-05-30 09:50:00,27.47,27.72,27.46,27.7,98778.0,23.4182,23.6313,23.4096,23.6142,98778.0
2018-05-30 09:55:00,27.71,27.75,27.61,27.7,86352.0,23.6228,23.6569,23.5375,23.6142,86352.0
2018-05-30 10:00:00,27.68,27.74,27.65,27.72,30200.0,23.5972,23.6483,23.5716,23.6313,30200.0
2018-05-30 10:05:00,27.71,27.75,27.65,27.74,46842.0,23.6228,23.6569,23.5716,23.6483,46842.0
2018-05-30 10:10:00,27.74,27.78,27.67,27.75,57528.0,23.6483,23.6824,23.5887,23.6569,57528.0
2018-05-30 10:15:00,27.76,27.78,27.72,27.76,33948.0,23.6654,23.6824,23.6313,23.6654,33948.0
2018-05-30 10:20:00,27.75,27.81,27.75,27.8,31752.0,23.6569,23.708,23.6569,23.6995,31752.0
2018-05-30 10:25:00,27.81,27.85,27.8,27.84,33260.0,23.708,23.7421,23.6995,23.7336,33260.0
2018-05-30 10:30:00,27.85,27.95,27.85,27.93,76106.0,23.7421,23.8274,23.7421,23.8103,76106.0
2018-05-30 10:35:00,27.93,27.98,27.79,27.79,86960.0,23.8103,23.8529,23.691,23.691,86960.0
2018-05-30 10:40:00,27.8,27.88,27.79,27.88,44822.0,23.6995,23.7677,23.691,23.7677,44822.0
2018-05-30 10:45:00,27.86,27.9,27.82,27.83,20534.0,23.7506,23.7847,23.7165,23.7251,20534.0
2018-05-30 10:50:00,27.83,27.83,27.69,27.78,35282.0,23.7251,23.7251,23.6057,23.6824,35282.0
2018-05-30 10:55:00,27.77,27.77,27.73,27.73,33660.0,23.6739,23.6739,23.6398,23.6398,33660.0
2018-05-30 11:00:00,27.73,27.74,27.65,27.67,24050.0,23.6398,23.6483,23.5716,23.5887,24050.0
2018-05-30 11:05:00,27.65,27.65,27.58,27.58,23574.0,23.5716,23.5716,23.5119,23.5119,23574.0
2018-05-30 11:10:00,27.58,27.58,27.5,27.56,62934.0,23.5119,23.5119,23.4437,23.4949,62934.0
2018-05-30 11:15:00,27.56,27.58,27.53,27.55,34942.0,23.4949,23.5119,23.4693,23.4864,34942.0
2018-05-30 11:20:00,27.55,27.64,27.54,27.6,49890.0,23.4864,23.5631,23.4778,23.529,49890.0
2018-05-30 11:25:00,27.6,27.65,27.59,27.65,27694.0,23.529,23.5716,23.5205,23.5716,27694.0
2018-05-30 11:30:00,27.64,27.75,27.64,27.72,75890.0,23.5631,23.6569,23.5631,23.6313,75890.0
2018-05-30 11:35:00,27.72,27.88,27.71,27.87,66836.0,23.6313,23.7677,23.6228,23.7592,66836.0
2018-05-30 11:40:00,27.86,27.89,27.77,27.78,116388.0,23.7506,23.7762,23.6739,23.6824,116388.0
2018-05-30 11:45:00,27.79,27.8,27.72,27.8,71918.0,23.691,23.6995,23.6313,23.6995,71918.0
2018-05-30 11:50:00,27.79,27.8,27.73,27.74,34066.0,23.691,23.6995,23.6398,23.6483,34066.0
2018-05-30 11:55:00,27.74,27.75,27.7,27.73,29500.0,23.6483,23.6569,23.6142,23.6398,29500.0
2018-05-30 12:00:00,27.74,27.74,27.71,27.74,63888.0,23.6483,23.6483,23.6228,23.6483,63888.0
2018-05-30 12:05:00,27.74,27.86,27.74,27.84,156170.0,23.6483,23.7506,23.6483,23.7336,156170.0
2018-05-30 12:10:00,27.84,27.89,27.84,27.89,129668.0,23.7336,23.7762,23.7336,23.7762,129668.0
2018-05-30 12:15:00,27.89,27.93,27.83,27.83,173306.0,23.7762,23.8103,23.7251,23.7251,173306.0
2018-05-30 12:20:00,27.83,27.87,27.75,27.78,49348.0,23.7251,23.7592,23.6569,23.6824,49348.0
2018-05-30 12:25:00,27.79,27.79,27.73,27.76,38448.0,23.691,23.691,23.6398,23.6654,38448.0
2018-05-30 12:30:00,27.76,27.8,27.75,27.76,39494.0,23.6654,23.6995,23.6569,23.6654,39494.0
2018-05-30 12:35:00,27.75,27.77,27.71,27.73,51862.0,23.6569,23.6739,23.6228,23.6398,51862.0
2018-05-30 12:40:00,27.74,27.74,27.69,27.71,36738.0,23.6483,23.6483,23.6057,23.6228,36738.0
2018-05-30 12:45:00,27.72,27.74,27.68,27.7,53702.0,23.6313,23.6483,23.5972,23.6142,53702.0
2018-05-30 12:50:00,27.69,27.69,27.62,27.62,54484.0,23.6057,23.6057,23.546,23.546,54484.0
2018-05-30 12:55:00,27.64,27.71,27.62,27.69,36836.0,23.5631,23.6228,23.546,23.6057,36836.0
2018-05-30 13:00:00,27.69,27.7,27.64,27.66,63400.0,23.6057,23.6142,23.5631,23.5801,63400.0
2018-05-30 13:05:00,27.66,27.68,27.65,27.68,29498.0,23.5801,23.5972,23.5716,23.5972,29498.0
2018-05-30 13:10:00,27.68,27.73,27.68,27.7,34760.0,23.5972,23.6398,23.5972,23.6142,34760.0
2018-05-30 13:15:00,27.7,27.7,27.63,27.63,31258.0,23.6142,23.6142,23.5546,23.5546,31258.0
2018-05-30 13:20:00,27.63,27.63,27.57,27.58,54378.0,23.5546,23.5546,23.5034,23.5119,54378.0
2018-05-30 13:25:00,27.59,27.65,27.58,27.65,37582.0,23.5205,23.5716,23.5119,23.5716,37582.0
2018-05-30 13:30:00,27.65,27.65,27.6,27.6,22634.0,23.5716,23.5716,23.529,23.529,22634.0
2018-05-30 13:35:00,27.6,27.68,27.58,27.68,24208.0,23.529,23.5972,23.5119,23.5972,24208.0
2018-05-30 13:40:00,27.68,27.73,27.68,27.68,35456.0,23.5972,23.6398,23.5972,23.5972,35456.0
2018-05-30 13:45:00,27.68,27.81,27.67,27.81,84508.0,23.5972,23.708,23.5887,23.708,84508.0
2018-05-30 13:50:00,27.82,27.82,27.68,27.74,50202.0,23.7165,23.7165,23.5972,23.6483,50202.0
2018-05-30 13:55:00,27.75,27.79,27.74,27.79,24472.0,23.6569,23.691,23.6483,23.691,24472.0
2018-05-30 14:00:00,27.79,27.8,27.77,27.8,32592.0,23.691,23.6995,23.6739,23.6995,32592.0
2018-05-30 14:05:00,27.8,27.83,27.8,27.8,36916.0,23.6995,23.7251,23.6995,23.6995,36916.0
2018-05-30 14:10:00,27.8,27.8,27.75,27.75,58586.0,23.6995,23.6995,23.6569,23.6569,58586.0
2018-05-30 14:15:00,27.75,27.84,27.75,27.84,44106.0,23.6569,23.7336,23.6569,23.7336,44106.0
2018-05-30 14:20:00,27.84,27.88,27.82,27.86,45492.0,23.7336,23.7677,23.7165,23.7506,45492.0
2018-05-30 14:25:00,27.87,27.88,27.85,27.86,38906.0,23.7592,23.7677,23.7421,23.7506,38906.0
2018-05-30 14:30:00,27.87,27.87,27.82,27.83,30134.0,23.7592,23.7592,23.7165,23.7251,30134.0
2018-05-30 14:35:00,27.83,27.84,27.79,27.81,30340.0,23.7251,23.7336,23.691,23.708,30340.0
2018-05-30 14:40:00,27.79,27.81,27.75,27.78,49554.0,23.691,23.708,23.6569,23.6824,49554.0
2018-05-30 14:45:00,27.78,27.78,27.74,27.76,24900.0,23.6824,23.6824,23.6483,23.6654,24900.0
2018-05-30 14:50:00,27.76,27.79,27.76,27.79,21738.0,23.6654,23.691,23.6654,23.691,21738.0
2018-05-30 14:55:00,27.78,27.85,27.78,27.85,33282.0,23.6824,23.7421,23.6824,23.7421,33282.0
2018-05-30 15:00:00,27.85,27.86,27.84,27.84,34524.0,23.7421,23.7506,23.7336,23.7336,34524.0
2018-05-30 15:05:00,27.84,27.84,27.81,27.81,27754.0,23.7336,23.7336,23.708,23.708,27754.0
2018-05-30 15:10:00,27.81,27.88,27.81,27.88,30294.0,23.708,23.7677,23.708,23.7677,30294.0
2018-05-30 15:15:00,27.88,27.91,27.86,27.86,60318.0,23.7677,23.7933,23.7506,23.7506,60318.0
2018-05-30 15:20:00,27.86,27.91,27.86,27.86,40182.0,23.7506,23.7933,23.7506,23.7506,40182.0
2018-05-30 15:25:00,27.85,27.87,27.82,27.86,35836.0,23.7421,23.7592,23.7165,23.7506,35836.0
2018-05-30 15:30:00,27.86,27.86,27.78,27.82,71114.0,23.7506,23.7506,23.6824,23.7165,71114.0
2018-05-30 15:35:00,27.81,27.84,27.78,27.8,83272.0,23.708,23.7336,23.6824,23.6995,83272.0
2018-05-30 15:40:00,27.8,27.81,27.77,27.8,77538.0,23.6995,23.708,23.6739,23.6995,77538.0
2018-05-30 15:45:00,27.81,27.81,27.75,27.75,174904.0,23.708,23.708,23.6569,23.6569,174904.0
2018-05-30 15:50:00,27.77,27.77,27.7,27.75,221794.0,23.6739,23.6739,23.6142,23.6569,221794.0
2018-05-30 15:55:00,27.74,27.78,27.74,27.75,241988.0,23.6483,23.6824,23.6483,23.6569,241988.0
2018-05-31 09:30:00,27.86,27.98,27.85,27.97,100978.0,23.7506,23.8529,23.7421,23.8444,100978.0
2018-05-31 09:35:00,27.98,28.17,27.95,28.11,79970.0,23.8529,24.0149,23.8274,23.9638,79970.0
2018-05-31 09:40:00,28.11,28.2,28.01,28.15,79610.0,23.9638,24.0405,23.8785,23.9979,79610.0
2018-05-31 09:45:00,28.15,28.22,28.11,28.14,42970.0,23.9979,24.0575,23.9638,23.9893,42970.0
2018-05-31 09:50:00,28.15,28.18,28.01,28.05,82772.0,23.9979,24.0234,23.8785,23.9126,82772.0
2018-05-31 09:55:00,28.04,28.09,28.02,28.07,30798.0,23.9041,23.9467,23.887,23.9297,30798.0
2018-05-31 10:00:00,28.07,28.07,28.0,28.04,56130.0,23.9297,23.9297,23.87,23.9041,56130.0
2018-05-31 10:05:00,28.07,28.13,28.0,28.11,41036.0,23.9297,23.9808,23.87,23.9638,41036.0
2018-05-31 10:10:00,28.11,28.17,28.07,28.11,40260.0,23.9638,24.0149,23.9297,23.9638,40260.0
2018-05-31 10:15:00,28.12,28.2,28.1,28.18,72456.0,23.9723,24.0405,23.9552,24.0234,72456.0
2018-05-31 10:20:00,28.18,28.2,28.11,28.14,40740.0,24.0234,24.0405,23.9638,23.9893,40740.0
2018-05-31 10:25:00,28.14,28.14,28.09,28.12,44148.0,23.9893,23.9893,23.9467,23.9723,44148.0
2018-05-31 10:30:00,28.12,28.15,28.11,28.13,75378.0,23.9723,23.9979,23.9638,23.9808,75378.0
2018-05-31 10:35:00,28.14,28.15,28.07,28.12,37310.0,23.9893,23.9979,23.9297,23.9723,37310.0
2018-05-31 10:40:00,28.12,28.16,28.08,28.11,56918.0,23.9723,24.0064,23.9382,23.9638,56918.0
2018-05-31 10:45:00,28.11,28.2,28.11,28.18,45544.0,23.9638,24.0405,23.9638,24.0234,45544.0
2018-05-31 10:50:00,28.18,28.22,28.1,28.11,132778.0,24.0234,24.0575,23.9552,23.9638,132778.0
2018-05-31 10:55:00,28.11,28.2,28.1,28.13,51346.0,23.9638,24.0405,23.9552,23.9808,51346.0
2018-05-31 11:00:00,28.14,28.16,28.11,28.15,26016.0,23.9893,24.0064,23.9638,23.9979,26016.0
2018-05-31 11:05:00,28.15,28.2,28.11,28.18,44296.0,23.9979,24.0405,23.9638,24.0234,44296.0
2018-05-31 11:10:00,28.19,28.2,28.11,28.11,32874.0,24.032,24.0405,23.9638,23.9638,32874.0
2018-05-31 11:15:00,28.13,28.16,28.11,28.13,34904.0,23.9808,24.0064,23.9638,23.9808,34904.0
2018-05-31 11:20:00,28.14,28.16,28.14,28.15,27240.0,23.9893,24.0064,23.9893,23.9979,27240.0
2018-05-31 11:25:00,28.15,28.18,28.12,28.18,43160.0,23.9979,24.0234,23.9723,24.0234,43160.0
2018-05-31 11:30:00,28.18,28.18,28.12,28.15,67700.0,24.0234,24.0234,23.9723,23.9979,67700.0
2018-05-31 11:35:00,28.15,28.17,28.1,28.1,81252.0,23.9979,24.0149,23.9552,23.9552,81252.0
2018-05-31 11:40:00,28.11,28.16,28.11,28.16,35640.0,23.9638,24.0064,23.9638,24.0064,35640.0
2018-05-31 11:45:00,28.16,28.16,28.11,28.13,43688.0,24.0064,24.0064,23.9638,23.9808,43688.0
2018-05-31 11:50:00,28.14,28.14,28.08,28.08,62582.0,23.9893,23.9893,23.9382,23.9382,62582.0
2018-05-31 11:55:00,28.09,28.13,28.09,28.13,33470.0,23.9467,23.9808,23.9467,23.9808,33470.0
2018-05-31 12:00:00,28.13,28.13,28.08,28.09,121126.0,23.9808,23.9808,23.9382,23.9467,121126.0
2018-05-31 12:05:00,28.09,28.13,28.09,28.11,88646.0,23.9467,23.9808,23.9467,23.9638,88646.0
2018-05-31 12:10:00,28.11,28.12,28.09,28.11,94736.0,23.9638,23.9723,23.9467,23.9638,94736.0
2018-05-31 12:15:00,28.12,28.16,28.12,28.14,23688.0,23.9723,24.0064,23.9723,23.9893,23688.0
2018-05-31 12:20:00,28.15,28.15,28.13,28.14,20296.0,23.9979,23.9979,23.9808,23.9893,20296.0
2018-05-31 12:25:00,28.14,28.16,28.14,28.14,30252.0,23.9893,24.0064,23.9893,23.9893,30252.0
2018-05-31 12:30:00,28.14,28.14,28.11,28.11,30952.0,23.9893,23.9893,23.9638,23.9638,30952.0
2018-05-31 12:35:00,28.11,28.13,28.1,28.12,28048.0,23.9638,23.9808,23.9552,23.9723,28048.0
2018-05-31 12:40:00,28.12,28.12,28.1,28.11,28574.0,23.9723,23.9723,23.9552,23.9638,28574.0
2018-05-31 12:45:00,28.11,28.13,28.04,28.1,79758.0,23.9638,23.9808,23.9041,23.9552,79758.0
2018-05-31 12:50:00,28.1,28.11,28.04,28.04,32226.0,23.9552,23.9638,23.9041,23.9041,32226.0
2018-05-31 12:55:00,28.05,28.05,28.0,28.03,93832.0,23.9126,23.9126,23.87,23.8956,93832.0
2018-05-31 13:00:00,28.03,28.05,28.03,28.04,24840.0,23.8956,23.9126,23.8956,23.9041,24840.0
2018-05-31 13:05:00,28.04,28.05,28.03,28.05,52616.0,23.9041,23.9126,23.8956,23.9126,52616.0
2018-05-31 13:10:00,28.05,28.06,28.0,28.02,75430.0,23.9126,23.9211,23.87,23.887,75430.0
2018-05-31 13:15:00,28.02,28.04,27.95,27.95,43176.0,23.887,23.9041,23.8274,23.8274,43176.0
2018-05-31 13:20:00,27.95,27.99,27.95,27.97,38560.0,23.8274,23.8615,23.8274,23.8444,38560.0
2018-05-31 13:25:00,27.96,27.96,27.93,27.94,53438.0,23.8359,23.8359,23.8103,23.8188,53438.0
2018-05-31 13:30:00,27.96,27.96,27.89,27.92,38368.0,23.8359,23.8359,23.7762,23.8018,38368.0
2018-05-31 13:35:00,27.93,27.96,27.92,27.95,30126.0,23.8103,23.8359,23.8018,23.8274,30126.0
2018-05-31 13:40:00,27.95,27.97,27.95,27.96,31436.0,23.8274,23.8444,23.8274,23.8359,31436.0
2018-05-31 13:45:00,27.97,27.98,27.96,27.98,33514.0,23.8444,23.8529,23.8359,23.8529,33514.0
2018-05-31 13:50:00,27.98,28.0,27.95,27.96,46588.0,23.8529,23.87,23.8274,23.8359,46588.0
2018-05-31 13:55:00,27.96,27.96,27.88,27.9,39106.0,23.8359,23.8359,23.7677,23.7847,39106.0
2018-05-31 14:00:00,27.9,27.91,27.86,27.91,28860.0,23.7847,23.7933,23.7506,23.7933,28860.0
2018-05-31 14:05:00,27.91,27.94,27.91,27.93,23996.0,23.7933,23.8188,23.7933,23.8103,23996.0
2018-05-31 14:10:00,27.93,27.99,27.93,27.99,44808.0,23.8103,23.8615,23.8103,23.8615,44808.0
2018-05-31 14:15:00,27.99,28.0,27.94,27.95,36572.0,23.8615,23.87,23.8188,23.8274,36572.0
2018-05-31 14:20:00,27.95,27.98,27.94,27.96,42070.0,23.8274,23.8529,23.8188,23.8359,42070.0
2018-05-31 14:25:00,27.96,27.96,27.95,27.95,33164.0,23.8359,23.8359,23.8274,23.8274,33164.0
2018-05-31 14:30:00,27.95,27.96,27.93,27.95,87196.0,23.8274,23.8359,23.8103,23.8274,87196.0
2018-05-31 14:35:00,27.95,27.95,27.88,27.89,52912.0,23.8274,23.8274,23.7677,23.7762,52912.0
2018-05-31 14:40:00,27.88,27.91,27.84,27.91,70764.0,23.7677,23.7933,23.7336,23.7933,70764.0
2018-05-31 14:45:00,27.91,27.91,27.85,27.85,44928.0,23.7933,23.7933,23.7421,23.7421,44928.0
2018-05-31 14:50:00,27.85,27.86,27.82,27.83,38832.0,23.7421,23.7506,23.7165,23.7251,38832.0
2018-05-31 14:55:00,27.83,27.84,27.73,27.79,100528.0,23.7251,23.7336,23.6398,23.691,100528.0
2018-05-31 15:00:00,27.82,27.86,27.81,27.86,41394.0,23.7165,23.7506,23.708,23.7506,41394.0
2018-05-31 15:05:00,27.85,27.93,27.85,27.91,24830.0,23.7421,23.8103,23.7421,23.7933,24830.0
2018-05-31 15:10:00,27.93,27.93,27.83,27.83,73716.0,23.8103,23.8103,23.7251,23.7251,73716.0
2018-05-31 15:15:00,27.85,27.85,27.77,27.79,61656.0,23.7421,23.7421,23.6739,23.691,61656.0
2018-05-31 15:20:00,27.8,27.85,27.79,27.82,64252.0,23.6995,23.7421,23.691,23.7165,64252.0
2018-05-31 15:25:00,27.82,27.85,27.81,27.84,46308.0,23.7165,23.7421,23.708,23.7336,46308.0
2018-05-31 15:30:00,27.84,27.85,27.8,27.8,106882.0,23.7336,23.7421,23.6995,23.6995,106882.0
2018-05-31 15:35:00,27.8,27.83,27.78,27.8,135254.0,23.6995,23.7251,23.6824,23.6995,135254.0
2018-05-31 15:40:00,27.8,27.8,27.7,27.73,131640.0,23.6995,23.6995,23.6142,23.6398,131640.0
2018-05-31 15:45:00,27.73,27.74,27.68,27.69,209508.0,23.6398,23.6483,23.5972,23.6057,209508.0
2018-05-31 15:50:00,27.69,27.75,27.68,27.73,154918.0,23.6057,23.6569,23.5972,23.6398,154918.0
2018-05-31 15:55:00,27.73,27.73,27.65,27.69,441298.0,23.6398,23.6398,23.5716,23.6057,441298.0
2018-06-01 09:30:00,27.86,27.92,27.6,27.76,104886.0,23.7506,23.8018,23.529,23.6654,104886.0
2018-06-01 09:35:00,27.77,27.77,27.62,27.72,62920.0,23.6739,23.6739,23.546,23.6313,62920.0
2018-06-01 09:40:00,27.72,27.82,27.67,27.7,61852.0,23.6313,23.7165,23.5887,23.6142,61852.0
2018-06-01 09:45:00,27.7,27.93,27.67,27.93,60602.0,23.6142,23.8103,23.5887,23.8103,60602.0
2018-06-01 09:50:00,27.92,27.93,27.69,27.69,102228.0,23.8018,23.8103,23.6057,23.6057,102228.0
2018-06-01 09:55:00,27.7,27.7,27.53,27.57,89196.0,23.6142,23.6142,23.4693,23.5034,89196.0
2018-06-01 10:00:00,27.57,27.61,27.52,27.53,91604.0,23.5034,23.5375,23.4608,23.4693,91604.0
2018-06-01 10:05:00,27.52,27.62,27.43,27.55,304734.0,23.4608,23.546,23.3841,23.4864,304734.0
2018-06-01 10:10:00,27.53,27.59,27.47,27.57,204048.0,23.4693,23.5205,23.4182,23.5034,204048.0
2018-06-01 10:15:00,27.57,27.7,27.5,27.65,125834.0,23.5034,23.6142,23.4437,23.5716,125834.0
2018-06-01 10:20:00,27.66,27.8,27.66,27.78,82606.0,23.5801,23.6995,23.5801,23.6824,82606.0
2018-06-01 10:25:00,27.78,27.79,27.7,27.7,113970.0,23.6824,23.691,23.6142,23.6142,113970.0
2018-06-01 10:30:00,27.71,27.75,27.66,27.75,76590.0,23.6228,23.6569,23.5801,23.6569,76590.0
2018-06-01 10:35:00,27.75,27.77,27.64,27.64,46300.0,23.6569,23.6739,23.5631,23.5631,46300.0
2018-06-01 10:40:00,27.65,27.65,27.57,27.6,86518.0,23.5716,23.5716,23.5034,23.529,86518.0
2018-06-01 10:45:00,27.6,27.6,27.53,27.53,75734.0,23.529,23.529,23.4693,23.4693,75734.0
2018-06-01 10:50:00,27.53,27.54,27.48,27.48,57686.0,23.4693,23.4778,23.4267,23.4267,57686.0
2018-06-01 10:55:00,27.48,27.49,27.36,27.36,77558.0,23.4267,23.4352,23.3244,23.3244,77558.0
2018-06-01 11:00:00,27.38,27.38,27.3,27.36,98076.0,23.3414,23.3414,23.2732,23.3244,98076.0
2018-06-01 11:05:00,27.36,27.48,27.32,27.47,72752.0,23.3244,23.4267,23.2903,23.4182,72752.0
2018-06-01 11:10:00,27.47,27.48,27.38,27.41,110000.0,23.4182,23.4267,23.3414,23.367,110000.0
2018-06-01 11:15:00,27.42,27.48,27.34,27.38,145702.0,23.3755,23.4267,23.3073,23.3414,145702.0
2018-06-01 11:20:00,27.38,27.53,27.37,27.5,117028.0,23.3414,23.4693,23.3329,23.4437,117028.0
2018-06-01 11:25:00,27.5,27.5,27.4,27.41,39550.0,23.4437,23.4437,23.3585,23.367,39550.0
2018-06-01 11:30:00,27.4,27.43,27.32,27.4,150612.0,23.3585,23.3841,23.2903,23.3585,150612.0
2018-06-01 11:35:00,27.41,27.45,27.35,27.37,118886.0,23.367,23.4011,23.3159,23.3329,118886.0
2018-06-01 11:40:00,27.36,27.4,27.25,27.25,99420.0,23.3244,23.3585,23.2306,23.2306,99420.0
2018-06-01 11:45:00,27.25,27.29,27.19,27.21,94326.0,23.2306,23.2647,23.1795,23.1965,94326.0
2018-06-01 11:50:00,27.21,27.24,27.11,27.21,100282.0,23.1965,23.2221,23.1113,23.1965,100282.0
2018-06-01 11:55:00,27.22,27.27,27.19,27.19,113364.0,23.205,23.2477,23.1795,23.1795,113364.0
2018-06-01 12:00:00,27.19,27.22,27.12,27.22,86926.0,23.1795,23.205,23.1198,23.205,86926.0
2018-06-01 12:05:00,27.22,27.22,27.14,27.19,57178.0,23.205,23.205,23.1368,23.1795,57178.0
2018-06-01 12:10:00,27.2,27.25,27.18,27.21,57474.0,23.188,23.2306,23.1709,23.1965,57474.0
2018-06-01 12:15:00,27.21,27.22,27.17,27.2,35600.0,23.1965,23.205,23.1624,23.188,35600.0
2018-06-01 12:20:00,27.2,27.2,27.07,27.12,32364.0,23.188,23.188,23.0772,23.1198,32364.0
2018-06-01 12:25:00,27.13,27.14,27.08,27.08,22500.0,23.1283,23.1368,23.0857,23.0857,22500.0
2018-06-01 12:30:00,27.09,27.15,27.09,27.11,46084.0,23.0942,23.1454,23.0942,23.1113,46084.0
2018-06-01 12:35:00,27.12,27.17,27.11,27.17,58910.0,23.1198,23.1624,23.1113,23.1624,58910.0
2018-06-01 12:40:00,27.17,27.18,27.14,27.15,26800.0,23.1624,23.1709,23.1368,23.1454,26800.0
2018-06-01 12:45:00,27.15,27.16,27.12,27.14,31606.0,23.1454,23.1539,23.1198,23.1368,31606.0
2018-06-01 12:50:00,27.14,27.18,27.13,27.18,46598.0,23.1368,23.1709,23.1283,23.1709,46598.0
2018-06-01 12:55:00,27.18,27.23,27.18,27.2,53466.0,23.1709,23.2136,23.1709,23.188,53466.0
2018-06-01 13:00:00,27.2,27.22,27.15,27.17,116764.0,23.188,23.205,23.1454,23.1624,116764.0
2018-06-01 13:05:00,27.17,27.21,27.13,27.14,116488.0,23.1624,23.1965,23.1283,23.1368,116488.0
2018-06-01 13:10:00,27.14,27.15,27.11,27.11,29016.0,23.1368,23.1454,23.1113,23.1113,29016.0
2018-06-01 13:15:00,27.11,27.13,27.1,27.11,28304.0,23.1113,23.1283,23.1027,23.1113,28304.0
2018-06-01 13:20:00,27.11,27.15,27.11,27.14,33586.0,23.1113,23.1454,23.1113,23.1368,33586.0
2018-06-01 13:25:00,27.14,27.14,27.11,27.11,20012.0,23.1368,23.1368,23.1113,23.1113,20012.0
2018-06-01 13:30:00,27.11,27.13,27.04,27.05,73954.0,23.1113,23.1283,23.0516,23.0601,73954.0
2018-06-01 13:35:00,27.05,27.06,26.96,27.02,82332.0,23.0601,23.0686,22.9834,23.0345,82332.0
2018-06-01 13:40:00,27.02,27.07,26.94,26.96,49210.0,23.0345,23.0772,22.9663,22.9834,49210.0
2018-06-01 13:45:00,26.96,26.98,26.83,26.94,111132.0,22.9834,23.0004,22.8726,22.9663,111132.0
2018-06-01 13:50:00,26.95,27.04,26.95,27.0,99198.0,22.9749,23.0516,22.9749,23.0175,99198.0
2018-06-01 13:55:00,27.0,27.02,26.97,26.98,46428.0,23.0175,23.0345,22.9919,23.0004,46428.0
2018-06-01 14:00:00,26.98,27.05,26.98,27.05,84640.0,23.0004,23.0601,23.0004,23.0601,84640.0
2018-06-01 14:05:00,27.05,27.07,27.01,27.05,42600.0,23.0601,23.0772,23.026,23.0601,42600.0
2018-06-01 14:10:00,27.05,27.08,26.98,27.05,71910.0,23.0601,23.0857,23.0004,23.0601,71910.0
2018-06-01 14:15:00,27.04,27.05,27.0,27.01,57736.0,23.0516,23.0601,23.0175,23.026,57736.0
2018-06-01 14:20:00,27.02,27.11,27.01,27.1,61404.0,23.0345,23.1113,23.026,23.1027,61404.0
2018-06-01 14:25:00,27.1,27.16,27.09,27.15,56614.0,23.1027,23.1539,23.0942,23.1454,56614.0
2018-06-01 14:30:00,27.15,27.17,27.13,27.14,36194.0,23.1454,23.1624,23.1283,23.1368,36194.0
2018-06-01 14:35:00,27.14,27.17,27.1,27.11,39624.0,23.1368,23.1624,23.1027,23.1113,39624.0
2018-06-01 14:40:00,27.13,27.16,27.12,27.16,47584.0,23.1283,23.1539,23.1198,23.1539,47584.0
2018-06-01 14:45:00,27.16,27.19,27.16,27.17,32748.0,23.1539,23.1795,23.1539,23.1624,32748.0
2018-06-01 14:50:00,27.18,27.21,27.18,27.2,39366.0,23.1709,23.1965,23.1709,23.188,39366.0
2018-06-01 14:55:00,27.2,27.29,27.2,27.27,93562.0,23.188,23.2647,23.188,23.2477,93562.0
2018-06-01 15:00:00,27.27,27.28,27.2,27.2,53936.0,23.2477,23.2562,23.188,23.188,53936.0
2018-06-01 15:05:00,27.2,27.24,27.18,27.23,69556.0,23.188,23.2221,23.1709,23.2136,69556.0
2018-06-01 15:10:00,27.22,27.25,27.15,27.17,66316.0,23.205,23.2306,23.1454,23.1624,66316.0
2018-06-01 15:15:00,27.17,27.22,27.17,27.22,42552.0,23.1624,23.205,23.1624,23.205,42552.0
2018-06-01 15:20:00,27.22,27.22,27.18,27.19,61358.0,23.205,23.205,23.1709,23.1795,61358.0
2018-06-01 15:25:00,27.2,27.28,27.2,27.27,88718.0,23.188,23.2562,23.188,23.2477,88718.0
2018-06-01 15:30:00,27.26,27.29,27.22,27.28,67940.0,23.2391,23.2647,23.205,23.2562,67940.0
2018-06-01 15:35:00,27.28,27.29,27.25,27.25,70600.0,23.2562,23.2647,23.2306,23.2306,70600.0
2018-06-01 15:40:00,27.25,27.28,27.25,27.25,116476.0,23.2306,23.2562,23.2306,23.2306,116476.0
2018-06-01 15:45:00,27.25,27.27,27.25,27.27,119920.0,23.2306,23.2477,23.2306,23.2477,119920.0
2018-06-01 15:50:00,27.26,27.3,27.26,27.28,164184.0,23.2391,23.2732,23.2391,23.2562,164184.0
2018-06-01 15:55:00,27.28,27.33,27.27,27.31,297382.0,23.2562,23.2988,23.2477,23.2818,297382.0
2018-06-04 09:30:00,27.46,27.65,27.39,27.6,55702.0,23.4096,23.5716,23.35,23.529,55702.0
2018-06-04 09:35:00,27.65,27.88,27.62,27.82,62934.0,23.5716,23.7677,23.546,23.7165,62934.0
2018-06-04 09:40:00,27.83,28.09,27.82,28.08,72886.0,23.7251,23.9467,23.7165,23.9382,72886.0
2018-06-04 09:45:00,28.09,28.15,27.98,27.99,94816.0,23.9467,23.9979,23.8529,23.8615,94816.0
2018-06-04 09:50:00,27.99,28.18,27.97,28.12,56962.0,23.8615,24.0234,23.8444,23.9723,56962.0
2018-06-04 09:55:00,28.12,28.27,28.08,28.11,93824.0,23.9723,24.1002,23.9382,23.9638,93824.0
2018-06-04 10:00:00,28.11,28.25,28.11,28.18,48216.0,23.9638,24.0831,23.9638,24.0234,48216.0
2018-06-04 10:05:00,28.17,28.28,28.15,28.22,51860.0,24.0149,24.1087,23.9979,24.0575,51860.0
2018-06-04 10:10:00,28.22,28.32,28.17,28.2,81028.0,24.0575,24.1428,24.0149,24.0405,81028.0
2018-06-04 10:15:00,28.18,28.21,28.14,28.14,39730.0,24.0234,24.049,23.9893,23.9893,39730.0
2018-06-04 10:20:00,28.15,28.35,28.15,28.25,60974.0,23.9979,24.1684,23.9979,24.0831,60974.0
2018-06-04 10:25:00,28.25,28.33,28.23,28.31,81220.0,24.0831,24.1513,24.0661,24.1343,81220.0
2018-06-04 10:30:00,28.33,28.33,28.13,28.17,76946.0,24.1513,24.1513,23.9808,24.0149,76946.0
2018-06-04 10:35:00,28.18,28.27,28.17,28.25,45574.0,24.0234,24.1002,24.0149,24.0831,45574.0
2018-06-04 10:40:00,28.25,28.28,28.22,28.23,33298.0,24.0831,24.1087,24.0575,24.0661,33298.0
2018-06-04 10:45:00,28.22,28.22,28.07,28.12,99550.0,24.0575,24.0575,23.9297,23.9723,99550.0
2018-06-04 10:50:00,28.1,28.21,28.09,28.21,27928.0,23.9552,24.049,23.9467,24.049,27928.0
2018-06-04 10:55:00,28.21,28.36,28.2,28.36,45510.0,24.049,24.1769,24.0405,24.1769,45510.0
2018-06-04 11:00:00,28.38,28.41,28.36,28.38,55384.0,24.1939,24.2195,24.1769,24.1939,55384.0
2018-06-04 11:05:00,28.38,28.58,28.36,28.57,135260.0,24.1939,24.3644,24.1769,24.3559,135260.0
2018-06-04 11:10:00,28.56,28.66,28.54,28.59,82674.0,24.3474,24.4326,24.3303,24.373,82674.0
2018-06-04 11:15:00,28.59,28.68,28.59,28.65,79846.0,24.373,24.4497,24.373,24.4241,79846.0
2018-06-04 11:20:00,28.65,28.7,28.63,28.68,69042.0,24.4241,24.4667,24.4071,24.4497,69042.0
2018-06-04 11:25:00,28.68,28.77,28.67,28.77,67414.0,24.4497,24.5264,24.4412,24.5264,67414.0
2018-06-04 11:30:00,28.75,28.75,28.68,28.7,45098.0,24.5094,24.5094,24.4497,24.4667,45098.0
2018-06-04 11:35:00,28.69,28.76,28.65,28.75,68136.0,24.4582,24.5179,24.4241,24.5094,68136.0
2018-06-04 11:40:00,28.76,28.77,28.69,28.74,62546.0,24.5179,24.5264,24.4582,24.5008,62546.0
2018-06-04 11:45:00,28.73,28.75,28.67,28.68,78850.0,24.4923,24.5094,24.4412,24.4497,78850.0
2018-06-04 11:50:00,28.68,28.69,28.64,28.65,82362.0,24.4497,24.4582,24.4156,24.4241,82362.0
2018-06-04 11:55:00,28.65,28.69,28.62,28.68,80998.0,24.4241,24.4582,24.3985,24.4497,80998.0
2018-06-04 12:00:00,28.68,28.7,28.64,28.69,76658.0,24.4497,24.4667,24.4156,24.4582,76658.0
2018-06-04 12:05:00,28.69,28.78,28.68,28.73,54294.0,24.4582,24.5349,24.4497,24.4923,54294.0
2018-06-04 12:10:00,28.72,28.77,28.72,28.76,58762.0,24.4838,24.5264,24.4838,24.5179,58762.0
2018-06-04 12:15:00,28.76,28.86,28.75,28.86,78504.0,24.5179,24.6031,24.5094,24.6031,78504.0
2018-06-04 12:20:00,28.86,28.91,28.84,28.9,85556.0,24.6031,24.6458,24.5861,24.6372,85556.0
2018-06-04 12:25:00,28.9,28.96,28.9,28.93,73742.0,24.6372,24.6884,24.6372,24.6628,73742.0
2018-06-04 12:30:00,28.93,28.97,28.86,28.89,91960.0,24.6628,24.6969,24.6031,24.6287,91960.0
2018-06-04 12:35:00,28.89,28.91,28.85,28.87,45318.0,24.6287,24.6458,24.5946,24.6117,45318.0
2018-06-04 12:40:00,28.87,28.96,28.86,28.95,319744.0,24.6117,24.6884,24.6031,24.6799,319744.0
2018-06-04 12:45:00,28.95,28.96,28.88,28.92,65528.0,24.6799,24.6884,24.6202,24.6543,65528.0
2018-06-04 12:50:00,28.93,29.03,28.93,29.03,155048.0,24.6628,24.7481,24.6628,24.7481,155048.0
2018-06-04 12:55:00,29.02,29.03,28.97,29.0,58962.0,24.7395,24.7481,24.6969,24.7225,58962.0
2018-06-04 13:00:00,29.0,29.07,29.0,29.07,66180.0,24.7225,24.7822,24.7225,24.7822,66180.0
2018-06-04 13:05:00,29.07,29.08,29.05,29.07,39904.0,24.7822,24.7907,24.7651,24.7822,39904.0
2018-06-04 13:10:00,29.07,29.12,29.06,29.11,60846.0,24.7822,24.8248,24.7736,24.8163,60846.0
2018-06-04 13:15:00,29.1,29.15,29.09,29.15,62144.0,24.8077,24.8504,24.7992,24.8504,62144.0
2018-06-04 13:20:00,29.15,29.18,29.13,29.18,60370.0,24.8504,24.8759,24.8333,24.8759,60370.0
2018-06-04 13:25:00,29.18,29.25,29.16,29.23,105630.0,24.8759,24.9356,24.8589,24.9186,105630.0
2018-06-04 13:30:00,29.24,29.3,29.16,29.17,122618.0,24.9271,24.9782,24.8589,24.8674,122618.0
2018-06-04 13:35:00,29.15,29.26,29.15,29.2,108896.0,24.8504,24.9441,24.8504,24.893,108896.0
2018-06-04 13:40:00,29.21,29.29,29.21,29.27,75090.0,24.9015,24.9697,24.9015,24.9527,75090.0
2018-06-04 13:45:00,29.28,29.29,29.22,29.27,72056.0,24.9612,24.9697,24.91,24.9527,72056.0
2018-06-04 13:50:00,29.27,29.28,29.22,29.27,85648.0,24.9527,24.9612,24.91,24.9527,85648.0
2018-06-04 13:55:00,29.26,29.29,29.18,29.21,60148.0,24.9441,24.9697,24.8759,24.9015,60148.0
2018-06-04 14:00:00,29.21,29.21,29.09,29.09,154134.0,24.9015,24.9015,24.7992,24.7992,154134.0
2018-06-04 14:05:00,29.1,29.12,29.0,29.05,116792.0,24.8077,24.8248,24.7225,24.7651,116792.0
2018-06-04 14:10:00,29.05,29.09,28.97,29.08,97440.0,24.7651,24.7992,24.6969,24.7907,97440.0
2018-06-04 14:15:00,29.09,29.12,29.05,29.12,119038.0,24.7992,24.8248,24.7651,24.8248,119038.0
2018-06-04 14:20:00,29.11,29.16,29.1,29.15,83838.0,24.8163,24.8589,24.8077,24.8504,83838.0
2018-06-04 14:25:00,29.14,29.16,29.09,29.09,57884.0,24.8418,24.8589,24.7992,24.7992,57884.0
2018-06-04 14:30:00,29.07,29.14,29.07,29.14,75616.0,24.7822,24.8418,24.7822,24.8418,75616.0
2018-06-04 14:35:00,29.14,29.16,29.08,29.12,78500.0,24.8418,24.8589,24.7907,24.8248,78500.0
2018-06-04 14:40:00,29.13,29.17,29.11,29.11,94892.0,24.8333,24.8674,24.8163,24.8163,94892.0
2018-06-04 14:45:00,29.11,29.17,29.11,29.17,78118.0,24.8163,24.8674,24.8163,24.8674,78118.0
2018-06-04 14:50:00,29.17,29.22,29.14,29.18,91960.0,24.8674,24.91,24.8418,24.8759,91960.0
2018-06-04 14:55:00,29.18,29.25,29.18,29.23,55020.0,24.8759,24.9356,24.8759,24.9186,55020.0
2018-06-04 15:00:00,29.23,29.24,29.16,29.2,95604.0,24.9186,24.9271,24.8589,24.893,95604.0
2018-06-04 15:05:00,29.2,29.21,29.15,29.18,86094.0,24.893,24.9015,24.8504,24.8759,86094.0
2018-06-04 15:10:00,29.18,29.21,29.17,29.21,106440.0,24.8759,24.9015,24.8674,24.9015,106440.0
2018-06-04 15:15:00,29.21,29.27,29.21,29.23,83304.0,24.9015,24.9527,24.9015,24.9186,83304.0
2018-06-04 15:20:00,29.23,29.28,29.23,29.27,68300.0,24.9186,24.9612,24.9186,24.9527,68300.0
2018-06-04 15:25:00,29.27,29.28,29.25,29.27,81126.0,24.9527,24.9612,24.9356,24.9527,81126.0
2018-06-04 15:30:00,29.28,29.35,29.26,29.34,143790.0,24.9612,25.0209,24.9441,25.0123,143790.0
2018-06-04 15:35:00,29.34,29.36,29.25,29.28,211032.0,25.0123,25.0294,24.9356,24.9612,211032.0
2018-06-04 15:40:00,29.28,29.29,29.2,29.21,160050.0,24.9612,24.9697,24.893,24.9015,160050.0
2018-06-04 15:45:00,29.21,29.26,29.19,29.25,194582.0,24.9015,24.9441,24.8845,24.9356,194582.0
2018-06-04 15:50:00,29.25,29.3,29.24,29.3,217362.0,24.9356,24.9782,24.9271,24.9782,217362.0
2018-06-04 15:55:00,29.3,29.35,29.29,29.34,676462.0,24.9782,25.0209,24.9697,25.0123,676462.0
2018-06-05 09:30:00,29.25,29.49,29.25,29.47,84978.0,24.9356,25.1402,24.9356,25.1232,84978.0
2018-06-05 09:35:00,29.47,29.48,29.29,29.29,65542.0,25.1232,25.1317,24.9697,24.9697,65542.0
2018-06-05 09:40:00,29.32,29.42,29.26,29.27,53496.0,24.9953,25.0805,24.9441,24.9527,53496.0
2018-06-05 09:45:00,29.28,29.39,29.28,29.32,79434.0,24.9612,25.055,24.9612,24.9953,79434.0
2018-06-05 09:50:00,29.32,29.35,29.28,29.3,53626.0,24.9953,25.0209,24.9612,24.9782,53626.0
2018-06-05 09:55:00,29.32,29.4,29.29,29.35,39088.0,24.9953,25.0635,24.9697,25.0209,39088.0
2018-06-05 10:00:00,29.36,29.49,29.35,29.48,72106.0,25.0294,25.1402,25.0209,25.1317,72106.0
2018-06-05 10:05:00,29.49,29.67,29.49,29.63,82106.0,25.1402,25.2937,25.1402,25.2596,82106.0
2018-06-05 10:10:00,29.61,29.71,29.58,29.71,99434.0,25.2425,25.3278,25.2169,25.3278,99434.0
2018-06-05 10:15:00,29.71,29.81,29.67,29.73,143004.0,25.3278,25.413,25.2937,25.3448,143004.0
2018-06-05 10:20:00,29.73,29.73,29.61,29.64,109416.0,25.3448,25.3448,25.2425,25.2681,109416.0
2018-06-05 10:25:00,29.64,29.64,29.54,29.61,84410.0,25.2681,25.2681,25.1828,25.2425,84410.0
2018-06-05 10:30:00,29.61,29.67,29.57,29.67,72626.0,25.2425,25.2937,25.2084,25.2937,72626.0
2018-06-05 10:35:00,29.67,29.68,29.64,29.65,46090.0,25.2937,25.3022,25.2681,25.2766,46090.0
2018-06-05 10:40:00,29.65,29.71,29.64,29.71,49834.0,25.2766,25.3278,25.2681,25.3278,49834.0
2018-06-05 10:45:00,29.7,29.72,29.68,29.7,39134.0,25.3192,25.3363,25.3022,25.3192,39134.0
2018-06-05 10:50:00,29.7,29.75,29.66,29.75,84882.0,25.3192,25.3619,25.2851,25.3619,84882.0
2018-06-05 10:55:00,29.75,29.78,29.71,29.75,56708.0,25.3619,25.3874,25.3278,25.3619,56708.0
2018-06-05 11:00:00,29.75,29.8,29.73,29.76,89822.0,25.3619,25.4045,25.3448,25.3704,89822.0
2018-06-05 11:05:00,29.76,29.8,29.72,29.73,50114.0,25.3704,25.4045,25.3363,25.3448,50114.0
2018-06-05 11:10:00,29.73,29.75,29.69,29.71,55498.0,25.3448,25.3619,25.3107,25.3278,55498.0
2018-06-05 11:15:00,29.71,29.74,29.66,29.71,65042.0,25.3278,25.3533,25.2851,25.3278,65042.0
2018-06-05 11:20:00,29.71,29.71,29.67,29.68,49362.0,25.3278,25.3278,25.2937,25.3022,49362.0
2018-06-05 11:25:00,29.68,29.71,29.64,29.66,38114.0,25.3022,25.3278,25.2681,25.2851,38114.0
2018-06-05 11:30:00,29.66,29.74,29.66,29.74,32288.0,25.2851,25.3533,25.2851,25.3533,32288.0
2018-06-05 11:35:00,29.74,29.78,29.72,29.77,40602.0,25.3533,25.3874,25.3363,25.3789,40602.0
2018-06-05 11:40:00,29.77,29.78,29.73,29.74,43782.0,25.3789,25.3874,25.3448,25.3533,43782.0
2018-06-05 11:45:00,29.75,29.84,29.75,29.79,91826.0,25.3619,25.4386,25.3619,25.396,91826.0
2018-06-05 11:50:00,29.8,29.83,29.77,29.79,74628.0,25.4045,25.4301,25.3789,25.396,74628.0
2018-06-05 11:55:00,29.8,29.85,29.78,29.81,56458.0,25.4045,25.4471,25.3874,25.413,56458.0
2018-06-05 12:00:00,29.83,29.88,29.82,29.85,54444.0,25.4301,25.4727,25.4215,25.4471,54444.0
2018-06-05 12:05:00,29.85,29.93,29.81,29.93,47268.0,25.4471,25.5153,25.413,25.5153,47268.0
2018-06-05 12:10:00,29.93,29.93,29.86,29.9,48976.0,25.5153,25.5153,25.4556,25.4897,48976.0
2018-06-05 12:15:00,29.9,29.9,29.82,29.84,26202.0,25.4897,25.4897,25.4215,25.4386,26202.0
2018-06-05 12:20:00,29.84,29.86,29.82,29.83,38426.0,25.4386,25.4556,25.4215,25.4301,38426.0
2018-06-05 12:25:00,29.82,29.84,29.81,29.82,27820.0,25.4215,25.4386,25.413,25.4215,27820.0
2018-06-05 12:30:00,29.83,29.89,29.83,29.86,41062.0,25.4301,25.4812,25.4301,25.4556,41062.0
2018-06-05 12:35:00,29.86,29.88,29.83,29.87,21060.0,25.4556,25.4727,25.4301,25.4642,21060.0
2018-06-05 12:40:00,29.88,29.91,29.87,29.88,19616.0,25.4727,25.4983,25.4642,25.4727,19616.0
2018-06-05 12:45:00,29.89,29.89,29.84,29.85,23222.0,25.4812,25.4812,25.4386,25.4471,23222.0
2018-06-05 12:50:00,29.85,29.86,29.81,29.83,68904.0,25.4471,25.4556,25.413,25.4301,68904.0
2018-06-05 12:55:00,29.82,29.86,29.81,29.85,87322.0,25.4215,25.4556,25.413,25.4471,87322.0
2018-06-05 13:00:00,29.85,29.88,29.84,29.88,35912.0,25.4471,25.4727,25.4386,25.4727,35912.0
2018-06-05 13:05:00,29.88,29.92,29.86,29.92,25210.0,25.4727,25.5068,25.4556,25.5068,25210.0
2018-06-05 13:10:00,29.92,29.93,29.89,29.91,22200.0,25.5068,25.5153,25.4812,25.4983,22200.0
2018-06-05 13:15:00,29.91,29.97,29.91,29.95,53560.0,25.4983,25.5494,25.4983,25.5324,53560.0
2018-06-05 13:20:00,29.95,29.95,29.9,29.9,39578.0,25.5324,25.5324,25.4897,25.4897,39578.0
2018-06-05 13:25:00,29.91,29.95,29.89,29.9,50226.0,25.4983,25.5324,25.4812,25.4897,50226.0
2018-06-05 13:30:00,29.9,29.91,29.83,29.91,45128.0,25.4897,25.4983,25.4301,25.4983,45128.0
2018-06-05 13:35:00,29.91,29.93,29.89,29.93,14964.0,25.4983,25.5153,25.4812,25.5153,14964.0
2018-06-05 13:40:00,29.93,30.02,29.93,29.98,49472.0,25.5153,25.592,25.5153,25.5579,49472.0
2018-06-05 13:45:00,29.97,29.99,29.95,29.98,48910.0,25.5494,25.5665,25.5324,25.5579,48910.0
2018-06-05 13:50:00,29.98,29.99,29.93,29.95,21154.0,25.5579,25.5665,25.5153,25.5324,21154.0
2018-06-05 13:55:00,29.95,29.96,29.93,29.93,27202.0,25.5324,25.5409,25.5153,25.5153,27202.0
2018-06-05 14:00:00,29.93,29.96,29.93,29.96,16480.0,25.5153,25.5409,25.5153,25.5409,16480.0
2018-06-05 14:05:00,29.97,29.99,29.96,29.98,25100.0,25.5494,25.5665,25.5409,25.5579,25100.0
2018-06-05 14:10:00,29.98,30.0,29.98,30.0,21658.0,25.5579,25.575,25.5579,25.575,21658.0
2018-06-05 14:15:00,30.0,30.03,29.99,29.99,30152.0,25.575,25.6006,25.5665,25.5665,30152.0
2018-06-05 14:20:00,29.99,29.99,29.96,29.97,23200.0,25.5665,25.5665,25.5409,25.5494,23200.0
2018-06-05 14:25:00,29.97,30.0,29.95,29.99,69078.0,25.5494,25.575,25.5324,25.5665,69078.0
2018-06-05 14:30:00,29.99,30.04,29.98,30.03,28416.0,25.5665,25.6091,25.5579,25.6006,28416.0
2018-06-05 14:35:00,30.04,30.06,30.02,30.04,28788.0,25.6091,25.6261,25.592,25.6091,28788.0
2018-06-05 14:40:00,30.04,30.05,30.02,30.03,35548.0,25.6091,25.6176,25.592,25.6006,35548.0
2018-06-05 14:45:00,30.03,30.07,30.02,30.06,33720.0,25.6006,25.6347,25.592,25.6261,33720.0
2018-06-05 14:50:00,30.06,30.06,30.0,30.05,41184.0,25.6261,25.6261,25.575,25.6176,41184.0
2018-06-05 14:55:00,30.04,30.08,30.04,30.05,41800.0,25.6091,25.6432,25.6091,25.6176,41800.0
2018-06-05 15:00:00,30.05,30.13,30.04,30.13,52288.0,25.6176,25.6858,25.6091,25.6858,52288.0
2018-06-05 15:05:00,30.13,30.16,30.13,30.14,39812.0,25.6858,25.7114,25.6858,25.6943,39812.0
2018-06-05 15:10:00,30.14,30.18,30.13,30.15,52742.0,25.6943,25.7284,25.6858,25.7029,52742.0
2018-06-05 15:15:00,30.14,30.17,30.11,30.13,53022.0,25.6943,25.7199,25.6688,25.6858,53022.0
2018-06-05 15:20:00,30.13,30.16,30.06,30.09,138602.0,25.6858,25.7114,25.6261,25.6517,138602.0
2018-06-05 15:25:00,30.09,30.09,30.01,30.02,71614.0,25.6517,25.6517,25.5835,25.592,71614.0
2018-06-05 15:30:00,30.02,30.05,30.01,30.05,110286.0,25.592,25.6176,25.5835,25.6176,110286.0
2018-06-05 15:35:00,30.06,30.16,30.05,30.15,94724.0,25.6261,25.7114,25.6176,25.7029,94724.0
2018-06-05 15:40:00,30.16,30.21,30.16,30.2,215358.0,25.7114,25.754,25.7114,25.7455,215358.0
2018-06-05 15:45:00,30.2,30.22,30.18,30.2,256396.0,25.7455,25.7625,25.7284,25.7455,256396.0
2018-06-05 15:50:00,30.2,30.29,30.2,30.27,221784.0,25.7455,25.8222,25.7455,25.8052,221784.0
2018-06-05 15:55:00,30.27,30.32,30.25,30.31,472238.0,25.8052,25.8478,25.7881,25.8393,472238.0
2018-06-06 09:30:00,30.46,30.98,30.43,30.64,163214.0,25.9671,26.4104,25.9416,26.1206,163214.0
2018-06-06 09:35:00,30.65,30.73,30.59,30.62,65406.0,26.1291,26.1973,26.078,26.1035,65406.0
2018-06-06 09:40:00,30.63,30.68,30.39,30.52,127606.0,26.1121,26.1547,25.9075,26.0183,127606.0
2018-06-06 09:45:00,30.51,30.55,30.4,30.4,107902.0,26.0098,26.0439,25.916,25.916,107902.0
2018-06-06 09:50:00,30.41,30.48,30.36,30.4,65338.0,25.9245,25.9842,25.8819,25.916,65338.0
2018-06-06 09:55:00,30.38,30.43,30.35,30.4,28334.0,25.8989,25.9416,25.8734,25.916,28334.0
2018-06-06 10:00:00,30.38,30.46,30.35,30.43,53336.0,25.8989,25.9671,25.8734,25.9416,53336.0
2018-06-06 10:05:00,30.43,30.6,30.43,30.58,46104.0,25.9416,26.0865,25.9416,26.0694,46104.0
2018-06-06 10:10:00,30.57,30.67,30.55,30.66,54644.0,26.0609,26.1462,26.0439,26.1376,54644.0
2018-06-06 10:15:00,30.64,30.69,30.58,30.67,32366.0,26.1206,26.1632,26.0694,26.1462,32366.0
2018-06-06 10:20:00,30.67,30.83,30.67,30.81,38512.0,26.1462,26.2826,26.1462,26.2655,38512.0
2018-06-06 10:25:00,30.82,30.89,30.78,30.83,55120.0,26.274,26.3337,26.2399,26.2826,55120.0
2018-06-06 10:30:00,30.84,30.84,30.7,30.7,42308.0,26.2911,26.2911,26.1717,26.1717,42308.0
2018-06-06 10:35:00,30.73,30.75,30.61,30.68,51042.0,26.1973,26.2144,26.095,26.1547,51042.0
2018-06-06 10:40:00,30.68,30.7,30.59,30.61,31444.0,26.1547,26.1717,26.078,26.095,31444.0
2018-06-06 10:45:00,30.61,30.7,30.61,30.68,40808.0,26.095,26.1717,26.095,26.1547,40808.0
2018-06-06 10:50:00,30.67,30.79,30.64,30.78,23578.0,26.1462,26.2485,26.1206,26.2399,23578.0
2018-06-06 10:55:00,30.78,30.78,30.68,30.68,26356.0,26.2399,26.2399,26.1547,26.1547,26356.0
2018-06-06 11:00:00,30.69,30.79,30.68,30.78,19752.0,26.1632,26.2485,26.1547,26.2399,19752.0
2018-06-06 11:05:00,30.79,30.82,30.75,30.77,20370.0,26.2485,26.274,26.2144,26.2314,20370.0
2018-06-06 11:10:00,30.77,30.78,30.74,30.77,17420.0,26.2314,26.2399,26.2058,26.2314,17420.0
2018-06-06 11:15:00,30.75,30.75,30.66,30.66,25612.0,26.2144,26.2144,26.1376,26.1376,25612.0
2018-06-06 11:20:00,30.67,30.68,30.59,30.61,38202.0,26.1462,26.1547,26.078,26.095,38202.0
2018-06-06 11:25:00,30.61,30.74,30.6,30.67,20644.0,26.095,26.2058,26.0865,26.1462,20644.0
2018-06-06 11:30:00,30.67,30.68,30.61,30.63,23430.0,26.1462,26.1547,26.095,26.1121,23430.0
2018-06-06 11:35:00,30.61,30.66,30.6,30.63,33402.0,26.095,26.1376,26.0865,26.1121,33402.0
2018-06-06 11:40:00,30.63,30.68,30.61,30.63,30564.0,26.1121,26.1547,26.095,26.1121,30564.0
2018-06-06 11:45:00,30.62,30.72,30.62,30.7,33516.0,26.1035,26.1888,26.1035,26.1717,33516.0
2018-06-06 11:50:00,30.68,30.76,30.68,30.72,33998.0,26.1547,26.2229,26.1547,26.1888,33998.0
2018-06-06 11:55:00,30.73,30.77,30.61,30.68,151456.0,26.1973,26.2314,26.095,26.1547,151456.0
2018-06-06 12:00:00,30.7,30.73,30.61,30.65,34374.0,26.1717,26.1973,26.095,26.1291,34374.0
2018-06-06 12:05:00,30.65,30.72,30.64,30.7,29510.0,26.1291,26.1888,26.1206,26.1717,29510.0
2018-06-06 12:10:00,30.7,30.7,30.66,30.66,30000.0,26.1717,26.1717,26.1376,26.1376,30000.0
2018-06-06 12:15:00,30.66,30.67,30.62,30.64,25324.0,26.1376,26.1462,26.1035,26.1206,25324.0
2018-06-06 12:20:00,30.64,30.68,30.62,30.67,27440.0,26.1206,26.1547,26.1035,26.1462,27440.0
2018-06-06 12:25:00,30.66,30.67,30.61,30.61,50274.0,26.1376,26.1462,26.095,26.095,50274.0
2018-06-06 12:30:00,30.61,30.66,30.61,30.66,32714.0,26.095,26.1376,26.095,26.1376,32714.0
2018-06-06 12:35:00,30.64,30.7,30.64,30.68,26724.0,26.1206,26.1717,26.1206,26.1547,26724.0
2018-06-06 12:40:00,30.67,30.69,30.65,30.67,24300.0,26.1462,26.1632,26.1291,26.1462,24300.0
2018-06-06 12:45:00,30.67,30.72,30.66,30.7,34814.0,26.1462,26.1888,26.1376,26.1717,34814.0
2018-06-06 12:50:00,30.7,30.73,30.68,30.73,33296.0,26.1717,26.1973,26.1547,26.1973,33296.0
2018-06-06 12:55:00,30.72,30.74,30.67,30.7,25220.0,26.1888,26.2058,26.1462,26.1717,25220.0
2018-06-06 13:00:00,30.71,30.75,30.7,30.72,26396.0,26.1803,26.2144,26.1717,26.1888,26396.0
2018-06-06 13:05:00,30.72,30.75,30.7,30.75,29312.0,26.1888,26.2144,26.1717,26.2144,29312.0
2018-06-06 13:10:00,30.74,30.74,30.72,30.72,26916.0,26.2058,26.2058,26.1888,26.1888,26916.0
2018-06-06 13:15:00,30.73,30.8,30.73,30.79,24298.0,26.1973,26.257,26.1973,26.2485,24298.0
2018-06-06 13:20:00,30.79,30.79,30.75,30.78,25896.0,26.2485,26.2485,26.2144,26.2399,25896.0
2018-06-06 13:25:00,30.78,30.81,30.78,30.78,26986.0,26.2399,26.2655,26.2399,26.2399,26986.0
2018-06-06 13:30:00,30.78,30.82,30.78,30.81,18362.0,26.2399,26.274,26.2399,26.2655,18362.0
2018-06-06 13:35:00,30.82,30.85,30.81,30.85,20696.0,26.274,26.2996,26.2655,26.2996,20696.0
2018-06-06 13:40:00,30.85,30.86,30.81,30.82,27714.0,26.2996,26.3081,26.2655,26.274,27714.0
2018-06-06 13:45:00,30.84,30.87,30.82,30.87,20690.0,26.2911,26.3167,26.274,26.3167,20690.0
2018-06-06 13:50:00,30.87,30.89,30.81,30.81,26132.0,26.3167,26.3337,26.2655,26.2655,26132.0
2018-06-06 13:55:00,30.81,30.84,30.78,30.8,42266.0,26.2655,26.2911,26.2399,26.257,42266.0
2018-06-06 14:00:00,30.79,30.79,30.74,30.76,24702.0,26.2485,26.2485,26.2058,26.2229,24702.0
2018-06-06 14:05:00,30.75,30.81,30.75,30.8,27848.0,26.2144,26.2655,26.2144,26.257,27848.0
2018-06-06 14:10:00,30.8,30.81,30.75,30.77,22572.0,26.257,26.2655,26.2144,26.2314,22572.0
2018-06-06 14:15:00,30.77,30.77,30.72,30.72,32652.0,26.2314,26.2314,26.1888,26.1888,32652.0
2018-06-06 14:20:00,30.71,30.72,30.63,30.67,40236.0,26.1803,26.1888,26.1121,26.1462,40236.0
2018-06-06 14:25:00,30.68,30.69,30.65,30.68,23344.0,26.1547,26.1632,26.1291,26.1547,23344.0
2018-06-06 14:30:00,30.68,30.68,30.64,30.65,20030.0,26.1547,26.1547,26.1206,26.1291,20030.0
2018-06-06 14:35:00,30.65,30.73,30.65,30.73,38346.0,26.1291,26.1973,26.1291,26.1973,38346.0
2018-06-06 14:40:00,30.73,30.74,30.68,30.7,23542.0,26.1973,26.2058,26.1547,26.1717,23542.0
2018-06-06 14:45:00,30.7,30.75,30.7,30.74,31194.0,26.1717,26.2144,26.1717,26.2058,31194.0
2018-06-06 14:50:00,30.74,30.76,30.73,30.73,26834.0,26.2058,26.2229,26.1973,26.1973,26834.0
2018-06-06 14:55:00,30.73,30.79,30.73,30.78,41644.0,26.1973,26.2485,26.1973,26.2399,41644.0
2018-06-06 15:00:00,30.76,30.84,30.76,30.84,23124.0,26.2229,26.2911,26.2229,26.2911,23124.0
2018-06-06 15:05:00,30.84,30.9,30.84,30.88,50488.0,26.2911,26.3422,26.2911,26.3252,50488.0
2018-06-06 15:10:00,30.88,30.95,30.88,30.93,62650.0,26.3252,26.3849,26.3252,26.3678,62650.0
2018-06-06 15:15:00,30.94,30.99,30.93,30.93,71462.0,26.3763,26.419,26.3678,26.3678,71462.0
2018-06-06 15:20:00,30.93,30.96,30.93,30.96,31488.0,26.3678,26.3934,26.3678,26.3934,31488.0
2018-06-06 15:25:00,30.96,30.96,30.88,30.89,60652.0,26.3934,26.3934,26.3252,26.3337,60652.0
2018-06-06 15:30:00,30.88,30.89,30.85,30.88,67108.0,26.3252,26.3337,26.2996,26.3252,67108.0
2018-06-06 15:35:00,30.86,30.91,30.86,30.87,93142.0,26.3081,26.3508,26.3081,26.3167,93142.0
2018-06-06 15:40:00,30.86,30.92,30.85,30.86,117606.0,26.3081,26.3593,26.2996,26.3081,117606.0
2018-06-06 15:45:00,30.86,30.87,30.83,30.85,176644.0,26.3081,26.3167,26.2826,26.2996,176644.0
2018-06-06 15:50:00,30.85,30.86,30.8,30.8,177960.0,26.2996,26.3081,26.257,26.257,177960.0
2018-06-06 15:55:00,30.8,30.88,30.8,30.84,432406.0,26.257,26.3252,26.257,26.2911,432406.0
2018-06-07 09:30:00,30.93,30.99,30.64,30.85,52690.0,26.3678,26.419,26.1206,26.2996,52690.0
2018-06-07 09:35:00,30.9,30.97,30.86,30.95,52104.0,26.3422,26.4019,26.3081,26.3849,52104.0
2018-06-07 09:40:00,30.93,31.02,30.93,31.0,18690.0,26.3678,26.4445,26.3678,26.4275,18690.0
2018-06-07 09:45:00,30.99,31.06,30.95,31.06,15060.0,26.419,26.4786,26.3849,26.4786,15060.0
2018-06-07 09:50:00,31.1,31.24,31.1,31.22,30766.0,26.5127,26.6321,26.5127,26.615,30766.0
2018-06-07 09:55:00,31.22,31.22,31.01,31.01,27398.0,26.615,26.615,26.436,26.436,27398.0
2018-06-07 10:00:00,31.0,31.03,30.96,31.03,15234.0,26.4275,26.4531,26.3934,26.4531,15234.0
2018-06-07 10:05:00,31.05,31.16,31.04,31.04,20500.0,26.4701,26.5639,26.4616,26.4616,20500.0
2018-06-07 10:10:00,31.03,31.03,30.95,30.96,9800.0,26.4531,26.4531,26.3849,26.3934,9800.0
2018-06-07 10:15:00,30.96,31.02,30.96,30.99,17034.0,26.3934,26.4445,26.3934,26.419,17034.0
2018-06-07 10:20:00,30.98,31.04,30.98,30.99,7590.0,26.4104,26.4616,26.4104,26.419,7590.0
2018-06-07 10:25:00,30.98,31.03,30.97,31.0,7790.0,26.4104,26.4531,26.4019,26.4275,7790.0
2018-06-07 10:30:00,31.0,31.1,31.0,31.09,12504.0,26.4275,26.5127,26.4275,26.5042,12504.0
2018-06-07 10:35:00,31.09,31.13,31.03,31.05,23608.0,26.5042,26.5383,26.4531,26.4701,23608.0
2018-06-07 10:40:00,31.06,31.09,31.0,31.04,13238.0,26.4786,26.5042,26.4275,26.4616,13238.0
2018-06-07 10:45:00,31.03,31.11,31.02,31.09,13152.0,26.4531,26.5213,26.4445,26.5042,13152.0
2018-06-07 10:50:00,31.08,31.08,31.0,31.03,6700.0,26.4957,26.4957,26.4275,26.4531,6700.0
2018-06-07 10:55:00,31.0,31.09,31.0,31.07,26092.0,26.4275,26.5042,26.4275,26.4872,26092.0
2018-06-07 11:00:00,31.06,31.07,31.05,31.05,11150.0,26.4786,26.4872,26.4701,26.4701,11150.0
2018-06-07 11:05:00,31.06,31.08,31.06,31.08,10400.0,26.4786,26.4957,26.4786,26.4957,10400.0
2018-06-07 11:10:00,31.06,31.08,31.0,31.06,14836.0,26.4786,26.4957,26.4275,26.4786,14836.0
2018-06-07 11:15:00,31.06,31.07,30.98,30.98,37908.0,26.4786,26.4872,26.4104,26.4104,37908.0
2018-06-07 11:20:00,30.97,30.97,30.86,30.9,16814.0,26.4019,26.4019,26.3081,26.3422,16814.0
2018-06-07 11:25:00,30.89,30.95,30.86,30.88,24400.0,26.3337,26.3849,26.3081,26.3252,24400.0
2018-06-07 11:30:00,30.86,30.86,30.74,30.74,151798.0,26.3081,26.3081,26.2058,26.2058,151798.0
2018-06-07 11:35:00,30.74,30.74,30.63,30.63,83444.0,26.2058,26.2058,26.1121,26.1121,83444.0
2018-06-07 11:40:00,30.64,30.74,30.58,30.7,42152.0,26.1206,26.2058,26.0694,26.1717,42152.0
2018-06-07 11:45:00,30.7,30.7,30.63,30.63,18048.0,26.1717,26.1717,26.1121,26.1121,18048.0
2018-06-07 11:50:00,30.63,30.63,30.54,30.59,68364.0,26.1121,26.1121,26.0353,26.078,68364.0
2018-06-07 11:55:00,30.59,30.66,30.58,30.61,24888.0,26.078,26.1376,26.0694,26.095,24888.0
2018-06-07 12:00:00,30.61,30.61,30.46,30.51,55544.0,26.095,26.095,25.9671,26.0098,55544.0
2018-06-07 12:05:00,30.52,30.59,30.5,30.5,18516.0,26.0183,26.078,26.0012,26.0012,18516.0
2018-06-07 12:10:00,30.49,30.5,30.41,30.43,57232.0,25.9927,26.0012,25.9245,25.9416,57232.0
2018-06-07 12:15:00,30.43,30.46,30.43,30.44,32250.0,25.9416,25.9671,25.9416,25.9501,32250.0
2018-06-07 12:20:00,30.44,30.44,30.33,30.37,64202.0,25.9501,25.9501,25.8563,25.8904,64202.0
2018-06-07 12:25:00,30.37,30.42,30.36,30.42,60958.0,25.8904,25.933,25.8819,25.933,60958.0
2018-06-07 12:30:00,30.42,30.46,30.37,30.43,29720.0,25.933,25.9671,25.8904,25.9416,29720.0
2018-06-07 12:35:00,30.43,30.46,30.42,30.46,43766.0,25.9416,25.9671,25.933,25.9671,43766.0
2018-06-07 12:40:00,30.46,30.51,30.46,30.5,17908.0,25.9671,26.0098,25.9671,26.0012,17908.0
2018-06-07 12:45:00,30.51,30.58,30.5,30.57,31412.0,26.0098,26.0694,26.0012,26.0609,31412.0
2018-06-07 12:50:00,30.57,30.6,30.56,30.57,7532.0,26.0609,26.0865,26.0524,26.0609,7532.0
2018-06-07 12:55:00,30.59,30.6,30.56,30.56,12000.0,26.078,26.0865,26.0524,26.0524,12000.0
2018-06-07 13:00:00,30.56,30.59,30.55,30.56,25392.0,26.0524,26.078,26.0439,26.0524,25392.0
2018-06-07 13:05:00,30.56,30.56,30.51,30.52,17928.0,26.0524,26.0524,26.0098,26.0183,17928.0
2018-06-07 13:10:00,30.52,30.59,30.52,30.58,24440.0,26.0183,26.078,26.0183,26.0694,24440.0
2018-06-07 13:15:00,30.58,30.59,30.56,30.56,16406.0,26.0694,26.078,26.0524,26.0524,16406.0
2018-06-07 13:20:00,30.57,30.63,30.57,30.63,16712.0,26.0609,26.1121,26.0609,26.1121,16712.0
2018-06-07 13:25:00,30.64,30.64,30.6,30.61,80496.0,26.1206,26.1206,26.0865,26.095,80496.0
2018-06-07 13:30:00,30.6,30.63,30.59,30.63,22626.0,26.0865,26.1121,26.078,26.1121,22626.0
2018-06-07 13:35:00,30.62,30.63,30.59,30.6,35454.0,26.1035,26.1121,26.078,26.0865,35454.0
2018-06-07 13:40:00,30.59,30.61,30.58,30.61,14518.0,26.078,26.095,26.0694,26.095,14518.0
2018-06-07 13:45:00,30.6,30.62,30.59,30.62,35980.0,26.0865,26.1035,26.078,26.1035,35980.0
2018-06-07 13:50:00,30.61,30.62,30.57,30.59,97140.0,26.095,26.1035,26.0609,26.078,97140.0
2018-06-07 13:55:00,30.59,30.61,30.59,30.6,33190.0,26.078,26.095,26.078,26.0865,33190.0
2018-06-07 14:00:00,30.6,30.61,30.58,30.6,30972.0,26.0865,26.095,26.0694,26.0865,30972.0
2018-06-07 14:05:00,30.6,30.64,30.6,30.64,26516.0,26.0865,26.1206,26.0865,26.1206,26516.0
2018-06-07 14:10:00,30.62,30.67,30.62,30.67,22088.0,26.1035,26.1462,26.1035,26.1462,22088.0
2018-06-07 14:15:00,30.67,30.7,30.67,30.69,15450.0,26.1462,26.1717,26.1462,26.1632,15450.0
2018-06-07 14:20:00,30.69,30.73,30.68,30.72,29332.0,26.1632,26.1973,26.1547,26.1888,29332.0
2018-06-07 14:25:00,30.72,30.72,30.68,30.69,16802.0,26.1888,26.1888,26.1547,26.1632,16802.0
2018-06-07 14:30:00,30.68,30.75,30.68,30.75,24442.0,26.1547,26.2144,26.1547,26.2144,24442.0
2018-06-07 14:35:00,30.75,30.76,30.73,30.76,19346.0,26.2144,26.2229,26.1973,26.2229,19346.0
2018-06-07 14:40:00,30.75,30.77,30.7,30.73,34928.0,26.2144,26.2314,26.1717,26.1973,34928.0
2018-06-07 14:45:00,30.73,30.75,30.72,30.72,17206.0,26.1973,26.2144,26.1888,26.1888,17206.0
2018-06-07 14:50:00,30.73,30.73,30.7,30.71,15672.0,26.1973,26.1973,26.1717,26.1803,15672.0
2018-06-07 14:55:00,30.7,30.7,30.66,30.66,21772.0,26.1717,26.1717,26.1376,26.1376,21772.0
2018-06-07 15:00:00,30.67,30.7,30.65,30.65,31506.0,26.1462,26.1717,26.1291,26.1291,31506.0
2018-06-07 15:05:00,30.67,30.68,30.64,30.65,17780.0,26.1462,26.1547,26.1206,26.1291,17780.0
2018-06-07 15:10:00,30.65,30.67,30.62,30.64,37836.0,26.1291,26.1462,26.1035,26.1206,37836.0
2018-06-07 15:15:00,30.64,30.68,30.63,30.64,54520.0,26.1206,26.1547,26.1121,26.1206,54520.0
2018-06-07 15:20:00,30.64,30.67,30.63,30.67,21662.0,26.1206,26.1462,26.1121,26.1462,21662.0
2018-06-07 15:25:00,30.67,30.67,30.63,30.64,39376.0,26.1462,26.1462,26.1121,26.1206,39376.0
2018-06-07 15:30:00,30.64,30.65,30.63,30.64,53014.0,26.1206,26.1291,26.1121,26.1206,53014.0
2018-06-07 15:35:00,30.64,30.74,30.64,30.74,40926.0,26.1206,26.2058,26.1206,26.2058,40926.0
2018-06-07 15:40:00,30.74,30.75,30.72,30.73,64392.0,26.2058,26.2144,26.1888,26.1973,64392.0
2018-06-07 15:45:00,30.73,30.75,30.7,30.71,102482.0,26.1973,26.2144,26.1717,26.1803,102482.0
2018-06-07 15:50:00,30.71,30.75,30.71,30.74,78992.0,26.1803,26.2144,26.1803,26.2058,78992.0
2018-06-07 15:55:00,30.74,30.8,30.73,30.75,181656.0,26.2058,26.257,26.1973,26.2144,181656.0
2018-06-08 09:30:00,30.66,30.9,30.66,30.75,61332.0,26.1376,26.3422,26.1376,26.2144,61332.0
2018-06-08 09:35:00,30.74,30.78,30.54,30.63,56856.0,26.2058,26.2399,26.0353,26.1121,56856.0
2018-06-08 09:40:00,30.61,30.68,30.61,30.64,135250.0,26.095,26.1547,26.095,26.1206,135250.0
2018-06-08 09:45:00,30.64,30.8,30.59,30.78,120274.0,26.1206,26.257,26.078,26.2399,120274.0
2018-06-08 09:50:00,30.75,30.78,30.68,30.74,54176.0,26.2144,26.2399,26.1547,26.2058,54176.0
2018-06-08 09:55:00,30.74,30.81,30.71,30.81,47488.0,26.2058,26.2655,26.1803,26.2655,47488.0
2018-06-08 10:00:00,30.8,30.81,30.69,30.75,53636.0,26.257,26.2655,26.1632,26.2144,53636.0
2018-06-08 10:05:00,30.74,30.8,30.73,30.74,72836.0,26.2058,26.257,26.1973,26.2058,72836.0
2018-06-08 10:10:00,30.74,30.8,30.69,30.78,37230.0,26.2058,26.257,26.1632,26.2399,37230.0
2018-06-08 10:15:00,30.77,30.86,30.76,30.86,36300.0,26.2314,26.3081,26.2229,26.3081,36300.0
2018-06-08 10:20:00,30.85,30.9,30.81,30.88,15140.0,26.2996,26.3422,26.2655,26.3252,15140.0
2018-06-08 10:25:00,30.86,30.92,30.85,30.91,24730.0,26.3081,26.3593,26.2996,26.3508,24730.0
2018-06-08 10:30:00,30.9,30.93,30.85,30.91,28126.0,26.3422,26.3678,26.2996,26.3508,28126.0
2018-06-08 10:35:00,30.92,30.93,30.89,30.9,25368.0,26.3593,26.3678,26.3337,26.3422,25368.0
2018-06-08 10:40:00,30.9,30.92,30.89,30.91,12756.0,26.3422,26.3593,26.3337,26.3508,12756.0
2018-06-08 10:45:00,30.91,30.91,30.86,30.91,26922.0,26.3508,26.3508,26.3081,26.3508,26922.0
2018-06-08 10:50:00,30.9,30.94,30.9,30.93,21780.0,26.3422,26.3763,26.3422,26.3678,21780.0
2018-06-08 10:55:00,30.93,30.93,30.81,30.81,19618.0,26.3678,26.3678,26.2655,26.2655,19618.0
2018-06-08 11:00:00,30.81,30.88,30.8,30.85,35024.0,26.2655,26.3252,26.257,26.2996,35024.0
2018-06-08 11:05:00,30.85,30.9,30.85,30.9,15758.0,26.2996,26.3422,26.2996,26.3422,15758.0
2018-06-08 11:10:00,30.89,30.89,30.81,30.84,23402.0,26.3337,26.3337,26.2655,26.2911,23402.0
2018-06-08 11:15:00,30.82,30.84,30.8,30.83,35288.0,26.274,26.2911,26.257,26.2826,35288.0
2018-06-08 11:20:00,30.83,30.83,30.73,30.73,31752.0,26.2826,26.2826,26.1973,26.1973,31752.0
2018-06-08 11:25:00,30.75,30.78,30.74,30.75,99684.0,26.2144,26.2399,26.2058,26.2144,99684.0
2018-06-08 11:30:00,30.75,30.8,30.75,30.75,59862.0,26.2144,26.257,26.2144,26.2144,59862.0
2018-06-08 11:35:00,30.75,30.89,30.75,30.85,53538.0,26.2144,26.3337,26.2144,26.2996,53538.0
2018-06-08 11:40:00,30.84,30.9,30.84,30.88,18966.0,26.2911,26.3422,26.2911,26.3252,18966.0
2018-06-08 11:45:00,30.87,30.89,30.86,30.86,22546.0,26.3167,26.3337,26.3081,26.3081,22546.0
2018-06-08 11:50:00,30.86,30.86,30.83,30.83,10856.0,26.3081,26.3081,26.2826,26.2826,10856.0
2018-06-08 11:55:00,30.84,30.88,30.83,30.86,25670.0,26.2911,26.3252,26.2826,26.3081,25670.0
2018-06-08 12:00:00,30.86,30.86,30.82,30.84,13998.0,26.3081,26.3081,26.274,26.2911,13998.0
2018-06-08 12:05:00,30.83,30.83,30.77,30.79,17870.0,26.2826,26.2826,26.2314,26.2485,17870.0
2018-06-08 12:10:00,30.81,30.81,30.76,30.78,22156.0,26.2655,26.2655,26.2229,26.2399,22156.0
2018-06-08 12:15:00,30.78,30.79,30.71,30.75,60828.0,26.2399,26.2485,26.1803,26.2144,60828.0
2018-06-08 12:20:00,30.75,30.8,30.71,30.8,48870.0,26.2144,26.257,26.1803,26.257,48870.0
2018-06-08 12:25:00,30.8,30.81,30.74,30.75,35860.0,26.257,26.2655,26.2058,26.2144,35860.0
2018-06-08 12:30:00,30.77,30.79,30.75,30.78,20944.0,26.2314,26.2485,26.2144,26.2399,20944.0
2018-06-08 12:35:00,30.76,30.84,30.75,30.79,27284.0,26.2229,26.2911,26.2144,26.2485,27284.0
2018-06-08 12:40:00,30.79,30.86,30.79,30.83,35760.0,26.2485,26.3081,26.2485,26.2826,35760.0
2018-06-08 12:45:00,30.84,30.87,30.82,30.84,14672.0,26.2911,26.3167,26.274,26.2911,14672.0
2018-06-08 12:50:00,30.85,30.87,30.83,30.85,12742.0,26.2996,26.3167,26.2826,26.2996,12742.0
2018-06-08 12:55:00,30.85,30.89,30.84,30.86,41280.0,26.2996,26.3337,26.2911,26.3081,41280.0
2018-06-08 13:00:00,30.86,30.88,30.83,30.87,18618.0,26.3081,26.3252,26.2826,26.3167,18618.0
2018-06-08 13:05:00,30.87,30.89,30.86,30.86,17002.0,26.3167,26.3337,26.3081,26.3081,17002.0
2018-06-08 13:10:00,30.86,30.89,30.86,30.86,22100.0,26.3081,26.3337,26.3081,26.3081,22100.0
2018-06-08 13:15:00,30.86,30.87,30.82,30.82,42280.0,26.3081,26.3167,26.274,26.274,42280.0
2018-06-08 13:20:00,30.83,30.85,30.82,30.84,11318.0,26.2826,26.2996,26.274,26.2911,11318.0
2018-06-08 13:25:00,30.83,30.85,30.83,30.85,16308.0,26.2826,26.2996,26.2826,26.2996,16308.0
2018-06-08 13:30:00,30.86,30.89,30.85,30.88,28342.0,26.3081,26.3337,26.2996,26.3252,28342.0
2018-06-08 13:35:00,30.87,30.87,30.83,30.85,15668.0,26.3167,26.3167,26.2826,26.2996,15668.0
2018-06-08 13:40:00,30.84,30.86,30.8,30.81,28672.0,26.2911,26.3081,26.257,26.2655,28672.0
2018-06-08 13:45:00,30.82,30.86,30.8,30.84,64664.0,26.274,26.3081,26.257,26.2911,64664.0
2018-06-08 13:50:00,30.84,30.9,30.82,30.88,81300.0,26.2911,26.3422,26.274,26.3252,81300.0
2018-06-08 13:55:00,30.88,30.9,30.86,30.89,16862.0,26.3252,26.3422,26.3081,26.3337,16862.0
2018-06-08 14:00:00,30.91,30.92,30.9,30.92,7096.0,26.3508,26.3593,26.3422,26.3593,7096.0
2018-06-08 14:05:00,30.92,30.96,30.92,30.96,12030.0,26.3593,26.3934,26.3593,26.3934,12030.0
2018-06-08 14:10:00,30.96,30.99,30.96,30.98,59014.0,26.3934,26.419,26.3934,26.4104,59014.0
2018-06-08 14:15:00,30.98,31.02,30.93,31.02,32078.0,26.4104,26.4445,26.3678,26.4445,32078.0
2018-06-08 14:20:00,31.02,31.03,30.98,31.0,24034.0,26.4445,26.4531,26.4104,26.4275,24034.0
2018-06-08 14:25:00,31.0,31.04,30.98,30.98,24102.0,26.4275,26.4616,26.4104,26.4104,24102.0
2018-06-08 14:30:00,30.98,30.98,30.93,30.96,14432.0,26.4104,26.4104,26.3678,26.3934,14432.0
2018-06-08 14:35:00,30.96,30.99,30.96,30.97,15108.0,26.3934,26.419,26.3934,26.4019,15108.0
2018-06-08 14:40:00,30.98,31.03,30.98,30.98,32206.0,26.4104,26.4531,26.4104,26.4104,32206.0
2018-06-08 14:45:00,31.0,31.02,30.97,30.99,32298.0,26.4275,26.4445,26.4019,26.419,32298.0
2018-06-08 14:50:00,30.98,31.0,30.96,30.97,19092.0,26.4104,26.4275,26.3934,26.4019,19092.0
2018-06-08 14:55:00,30.98,30.99,30.93,30.95,33900.0,26.4104,26.419,26.3678,26.3849,33900.0
2018-06-08 15:00:00,30.95,30.99,30.95,30.99,15152.0,26.3849,26.419,26.3849,26.419,15152.0
2018-06-08 15:05:00,31.0,31.04,30.99,31.02,19102.0,26.4275,26.4616,26.419,26.4445,19102.0
2018-06-08 15:10:00,31.01,31.07,31.0,31.07,19176.0,26.436,26.4872,26.4275,26.4872,19176.0
2018-06-08 15:15:00,31.07,31.07,31.0,31.0,20458.0,26.4872,26.4872,26.4275,26.4275,20458.0
2018-06-08 15:20:00,31.01,31.02,30.93,30.97,31420.0,26.436,26.4445,26.3678,26.4019,31420.0
2018-06-08 15:25:00,30.97,31.0,30.97,31.0,33344.0,26.4019,26.4275,26.4019,26.4275,33344.0
2018-06-08 15:30:00,31.0,31.0,30.95,30.97,25096.0,26.4275,26.4275,26.3849,26.4019,25096.0
2018-06-08 15:35:00,30.97,30.98,30.95,30.97,48008.0,26.4019,26.4104,26.3849,26.4019,48008.0
2018-06-08 15:40:00,30.97,31.03,30.97,31.03,49166.0,26.4019,26.4531,26.4019,26.4531,49166.0
2018-06-08 15:45:00,31.02,31.04,31.0,31.03,49992.0,26.4445,26.4616,26.4275,26.4531,49992.0
2018-06-08 15:50:00,31.03,31.05,30.99,31.02,132828.0,26.4531,26.4701,26.419,26.4445,132828.0
2018-06-08 15:55:00,31.02,31.05,30.99,31.0,227924.0,26.4445,26.4701,26.419,26.4275,227924.0
2018-06-11 09:30:00,31.14,31.24,30.97,30.97,74540.0,26.5468,26.6321,26.4019,26.4019,74540.0
2018-06-11 09:35:00,30.96,31.16,30.94,31.11,40418.0,26.3934,26.5639,26.3763,26.5213,40418.0
2018-06-11 09:40:00,31.06,31.13,30.97,30.99,61642.0,26.4786,26.5383,26.4019,26.419,61642.0
2018-06-11 09:45:00,31.04,31.04,30.82,30.84,65574.0,26.4616,26.4616,26.274,26.2911,65574.0
2018-06-11 09:50:00,30.86,30.9,30.74,30.77,34404.0,26.3081,26.3422,26.2058,26.2314,34404.0
2018-06-11 09:55:00,30.78,30.87,30.72,30.87,52346.0,26.2399,26.3167,26.1888,26.3167,52346.0
2018-06-11 10:00:00,30.88,30.9,30.76,30.81,53102.0,26.3252,26.3422,26.2229,26.2655,53102.0
2018-06-11 10:05:00,30.79,30.81,30.71,30.8,55308.0,26.2485,26.2655,26.1803,26.257,55308.0
2018-06-11 10:10:00,30.77,30.84,30.77,30.79,30920.0,26.2314,26.2911,26.2314,26.2485,30920.0
2018-06-11 10:15:00,30.78,30.81,30.74,30.75,48442.0,26.2399,26.2655,26.2058,26.2144,48442.0
2018-06-11 10:20:00,30.75,30.81,30.73,30.73,61566.0,26.2144,26.2655,26.1973,26.1973,61566.0
2018-06-11 10:25:00,30.74,30.8,30.72,30.75,38584.0,26.2058,26.257,26.1888,26.2144,38584.0
2018-06-11 10:30:00,30.76,30.76,30.69,30.73,52712.0,26.2229,26.2229,26.1632,26.1973,52712.0
2018-06-11 10:35:00,30.71,30.77,30.66,30.68,44580.0,26.1803,26.2314,26.1376,26.1547,44580.0
2018-06-11 10:40:00,30.67,30.72,30.67,30.71,17988.0,26.1462,26.1888,26.1462,26.1803,17988.0
2018-06-11 10:45:00,30.7,30.81,30.7,30.78,32748.0,26.1717,26.2655,26.1717,26.2399,32748.0
2018-06-11 10:50:00,30.78,30.84,30.75,30.78,36838.0,26.2399,26.2911,26.2144,26.2399,36838.0
2018-06-11 10:55:00,30.78,30.78,30.75,30.77,39900.0,26.2399,26.2399,26.2144,26.2314,39900.0
2018-06-11 11:00:00,30.77,30.8,30.77,30.78,27600.0,26.2314,26.257,26.2314,26.2399,27600.0
2018-06-11 11:05:00,30.79,30.8,30.75,30.8,24878.0,26.2485,26.257,26.2144,26.257,24878.0
2018-06-11 11:10:00,30.8,30.8,30.76,30.77,18378.0,26.257,26.257,26.2229,26.2314,18378.0
2018-06-11 11:15:00,30.78,30.78,30.72,30.76,54622.0,26.2399,26.2399,26.1888,26.2229,54622.0
2018-06-11 11:20:00,30.75,30.76,30.67,30.67,79304.0,26.2144,26.2229,26.1462,26.1462,79304.0
2018-06-11 11:25:00,30.68,30.7,30.65,30.66,29830.0,26.1547,26.1717,26.1291,26.1376,29830.0
2018-06-11 11:30:00,30.65,30.7,30.64,30.68,42346.0,26.1291,26.1717,26.1206,26.1547,42346.0
2018-06-11 11:35:00,30.7,30.75,30.69,30.73,85912.0,26.1717,26.2144,26.1632,26.1973,85912.0
2018-06-11 11:40:00,30.75,30.75,30.7,30.71,41268.0,26.2144,26.2144,26.1717,26.1803,41268.0
2018-06-11 11:45:00,30.73,30.75,30.7,30.71,42724.0,26.1973,26.2144,26.1717,26.1803,42724.0
2018-06-11 11:50:00,30.7,30.74,30.67,30.74,19600.0,26.1717,26.2058,26.1462,26.2058,19600.0
2018-06-11 11:55:00,30.73,30.75,30.72,30.74,38166.0,26.1973,26.2144,26.1888,26.2058,38166.0
2018-06-11 12:00:00,30.73,30.74,30.68,30.7,35514.0,26.1973,26.2058,26.1547,26.1717,35514.0
2018-06-11 12:05:00,30.71,30.72,30.68,30.69,20080.0,26.1803,26.1888,26.1547,26.1632,20080.0
2018-06-11 12:10:00,30.7,30.72,30.68,30.71,26308.0,26.1717,26.1888,26.1547,26.1803,26308.0
2018-06-11 12:15:00,30.7,30.75,30.7,30.73,22666.0,26.1717,26.2144,26.1717,26.1973,22666.0
2018-06-11 12:20:00,30.74,30.75,30.72,30.75,29550.0,26.2058,26.2144,26.1888,26.2144,29550.0
2018-06-11 12:25:00,30.73,30.81,30.73,30.79,78562.0,26.1973,26.2655,26.1973,26.2485,78562.0
2018-06-11 12:30:00,30.81,30.81,30.75,30.76,53208.0,26.2655,26.2655,26.2144,26.2229,53208.0
2018-06-11 12:35:00,30.75,30.81,30.73,30.81,30864.0,26.2144,26.2655,26.1973,26.2655,30864.0
2018-06-11 12:40:00,30.81,30.83,30.8,30.8,59214.0,26.2655,26.2826,26.257,26.257,59214.0
2018-06-11 12:45:00,30.81,30.86,30.8,30.8,21918.0,26.2655,26.3081,26.257,26.257,21918.0
2018-06-11 12:50:00,30.8,30.82,30.73,30.78,102298.0,26.257,26.274,26.1973,26.2399,102298.0
2018-06-11 12:55:00,30.77,30.81,30.75,30.77,150554.0,26.2314,26.2655,26.2144,26.2314,150554.0
2018-06-11 13:00:00,30.78,30.78,30.73,30.75,105032.0,26.2399,26.2399,26.1973,26.2144,105032.0
2018-06-11 13:05:00,30.76,30.77,30.68,30.69,45634.0,26.2229,26.2314,26.1547,26.1632,45634.0
2018-06-11 13:10:00,30.68,30.69,30.58,30.59,49172.0,26.1547,26.1632,26.0694,26.078,49172.0
2018-06-11 13:15:00,30.59,30.66,30.58,30.62,31430.0,26.078,26.1376,26.0694,26.1035,31430.0
2018-06-11 13:20:00,30.63,30.63,30.61,30.61,13368.0,26.1121,26.1121,26.095,26.095,13368.0
2018-06-11 13:25:00,30.61,30.65,30.61,30.64,17158.0,26.095,26.1291,26.095,26.1206,17158.0
2018-06-11 13:30:00,30.64,30.66,30.62,30.64,32310.0,26.1206,26.1376,26.1035,26.1206,32310.0
2018-06-11 13:35:00,30.64,30.68,30.62,30.68,15334.0,26.1206,26.1547,26.1035,26.1547,15334.0
2018-06-11 13:40:00,30.68,30.69,30.65,30.66,14412.0,26.1547,26.1632,26.1291,26.1376,14412.0
2018-06-11 13:45:00,30.65,30.68,30.61,30.62,25984.0,26.1291,26.1547,26.095,26.1035,25984.0
2018-06-11 13:50:00,30.62,30.65,30.62,30.64,27900.0,26.1035,26.1291,26.1035,26.1206,27900.0
2018-06-11 13:55:00,30.64,30.67,30.63,30.67,26152.0,26.1206,26.1462,26.1121,26.1462,26152.0
2018-06-11 14:00:00,30.67,30.68,30.65,30.66,28430.0,26.1462,26.1547,26.1291,26.1376,28430.0
2018-06-11 14:05:00,30.66,30.69,30.62,30.65,56172.0,26.1376,26.1632,26.1035,26.1291,56172.0
2018-06-11 14:10:00,30.64,30.65,30.61,30.62,31464.0,26.1206,26.1291,26.095,26.1035,31464.0
2018-06-11 14:15:00,30.62,30.66,30.61,30.64,20056.0,26.1035,26.1376,26.095,26.1206,20056.0
2018-06-11 14:20:00,30.64,30.64,30.6,30.61,30478.0,26.1206,26.1206,26.0865,26.095,30478.0
2018-06-11 14:25:00,30.61,30.62,30.57,30.59,84618.0,26.095,26.1035,26.0609,26.078,84618.0
2018-06-11 14:30:00,30.6,30.64,30.58,30.58,96624.0,26.0865,26.1206,26.0694,26.0694,96624.0
2018-06-11 14:35:00,30.58,30.59,30.56,30.57,28024.0,26.0694,26.078,26.0524,26.0609,28024.0
2018-06-11 14:40:00,30.57,30.61,30.54,30.6,49870.0,26.0609,26.095,26.0353,26.0865,49870.0
2018-06-11 14:45:00,30.6,30.63,30.57,30.63,29172.0,26.0865,26.1121,26.0609,26.1121,29172.0
2018-06-11 14:50:00,30.63,30.64,30.6,30.61,68052.0,26.1121,26.1206,26.0865,26.095,68052.0
2018-06-11 14:55:00,30.61,30.63,30.59,30.6,43474.0,26.095,26.1121,26.078,26.0865,43474.0
2018-06-11 15:00:00,30.61,30.67,30.61,30.65,39650.0,26.095,26.1462,26.095,26.1291,39650.0
2018-06-11 15:05:00,30.65,30.65,30.62,30.64,45224.0,26.1291,26.1291,26.1035,26.1206,45224.0
2018-06-11 15:10:00,30.64,30.67,30.64,30.65,44168.0,26.1206,26.1462,26.1206,26.1291,44168.0
2018-06-11 15:15:00,30.66,30.66,30.62,30.63,44220.0,26.1376,26.1376,26.1035,26.1121,44220.0
2018-06-11 15:20:00,30.63,30.64,30.61,30.62,30886.0,26.1121,26.1206,26.095,26.1035,30886.0
2018-06-11 15:25:00,30.63,30.63,30.6,30.63,38210.0,26.1121,26.1121,26.0865,26.1121,38210.0
2018-06-11 15:30:00,30.63,30.68,30.63,30.66,46656.0,26.1121,26.1547,26.1121,26.1376,46656.0
2018-06-11 15:35:00,30.66,30.68,30.64,30.65,70594.0,26.1376,26.1547,26.1206,26.1291,70594.0
2018-06-11 15:40:00,30.65,30.66,30.59,30.6,79300.0,26.1291,26.1376,26.078,26.0865,79300.0
2018-06-11 15:45:00,30.61,30.64,30.58,30.59,141802.0,26.095,26.1206,26.0694,26.078,141802.0
2018-06-11 15:50:00,30.58,30.58,30.55,30.56,216186.0,26.0694,26.0694,26.0439,26.0524,216186.0
2018-06-11 15:55:00,30.56,30.56,30.5,30.53,344482.0,26.0524,26.0524,26.0012,26.0268,344482.0
2018-06-12 09:30:00,30.7,31.0,30.63,30.63,56662.0,26.1717,26.4275,26.1121,26.1121,56662.0
2018-06-12 09:35:00,30.63,30.71,30.5,30.5,24690.0,26.1121,26.1803,26.0012,26.0012,24690.0
2018-06-12 09:40:00,30.53,30.57,30.35,30.43,190306.0,26.0268,26.0609,25.8734,25.9416,190306.0
2018-06-12 09:45:00,30.43,30.43,30.27,30.27,44316.0,25.9416,25.9416,25.8052,25.8052,44316.0
2018-06-12 09:50:00,30.28,30.4,30.2,30.39,77798.0,25.8137,25.916,25.7455,25.9075,77798.0
2018-06-12 09:55:00,30.38,30.43,30.35,30.43,48306.0,25.8989,25.9416,25.8734,25.9416,48306.0
2018-06-12 10:00:00,30.44,30.49,30.38,30.46,74800.0,25.9501,25.9927,25.8989,25.9671,74800.0
2018-06-12 10:05:00,30.47,30.65,30.46,30.65,86390.0,25.9757,26.1291,25.9671,26.1291,86390.0
2018-06-12 10:10:00,30.65,30.74,30.62,30.65,25128.0,26.1291,26.2058,26.1035,26.1291,25128.0
2018-06-12 10:15:00,30.63,30.65,30.58,30.6,22414.0,26.1121,26.1291,26.0694,26.0865,22414.0
2018-06-12 10:20:00,30.6,30.61,30.5,30.53,94142.0,26.0865,26.095,26.0012,26.0268,94142.0
2018-06-12 10:25:00,30.53,30.57,30.47,30.5,33232.0,26.0268,26.0609,25.9757,26.0012,33232.0
2018-06-12 10:30:00,30.5,30.63,30.49,30.61,31872.0,26.0012,26.1121,25.9927,26.095,31872.0
2018-06-12 10:35:00,30.6,30.7,30.59,30.67,15198.0,26.0865,26.1717,26.078,26.1462,15198.0
2018-06-12 10:40:00,30.68,30.74,30.65,30.74,14822.0,26.1547,26.2058,26.1291,26.2058,14822.0
2018-06-12 10:45:00,30.71,30.78,30.71,30.78,34450.0,26.1803,26.2399,26.1803,26.2399,34450.0
2018-06-12 10:50:00,30.78,30.85,30.78,30.82,58930.0,26.2399,26.2996,26.2399,26.274,58930.0
2018-06-12 10:55:00,30.82,30.94,30.81,30.94,65990.0,26.274,26.3763,26.2655,26.3763,65990.0
2018-06-12 11:00:00,30.93,30.96,30.93,30.95,38848.0,26.3678,26.3934,26.3678,26.3849,38848.0
2018-06-12 11:05:00,30.95,30.96,30.93,30.95,43142.0,26.3849,26.3934,26.3678,26.3849,43142.0
2018-06-12 11:10:00,30.96,31.04,30.95,31.0,40604.0,26.3934,26.4616,26.3849,26.4275,40604.0
2018-06-12 11:15:00,30.99,30.99,30.9,30.93,35850.0,26.419,26.419,26.3422,26.3678,35850.0
2018-06-12 11:20:00,30.94,30.99,30.93,30.96,20400.0,26.3763,26.419,26.3678,26.3934,20400.0
2018-06-12 11:25:00,30.96,31.07,30.96,31.05,41018.0,26.3934,26.4872,26.3934,26.4701,41018.0
2018-06-12 11:30:00,31.05,31.07,30.99,31.0,41334.0,26.4701,26.4872,26.419,26.4275,41334.0
2018-06-12 11:35:00,31.04,31.04,30.98,31.0,12566.0,26.4616,26.4616,26.4104,26.4275,12566.0
2018-06-12 11:40:00,31.02,31.03,31.0,31.02,40772.0,26.4445,26.4531,26.4275,26.4445,40772.0
2018-06-12 11:45:00,31.02,31.13,31.02,31.09,38528.0,26.4445,26.5383,26.4445,26.5042,38528.0
2018-06-12 11:50:00,31.09,31.1,31.0,31.03,23488.0,26.5042,26.5127,26.4275,26.4531,23488.0
2018-06-12 11:55:00,31.03,31.05,31.0,31.03,19552.0,26.4531,26.4701,26.4275,26.4531,19552.0
2018-06-12 12:00:00,31.02,31.07,31.01,31.07,21282.0,26.4445,26.4872,26.436,26.4872,21282.0
2018-06-12 12:05:00,31.08,31.08,31.05,31.07,26086.0,26.4957,26.4957,26.4701,26.4872,26086.0
2018-06-12 12:10:00,31.08,31.11,31.08,31.11,12602.0,26.4957,26.5213,26.4957,26.5213,12602.0
2018-06-12 12:15:00,31.11,31.12,31.07,31.07,14380.0,26.5213,26.5298,26.4872,26.4872,14380.0
2018-06-12 12:20:00,31.07,31.08,31.05,31.05,20142.0,26.4872,26.4957,26.4701,26.4701,20142.0
2018-06-12 12:25:00,31.05,31.07,31.04,31.07,5600.0,26.4701,26.4872,26.4616,26.4872,5600.0
2018-06-12 12:30:00,31.07,31.07,31.02,31.04,38606.0,26.4872,26.4872,26.4445,26.4616,38606.0
2018-06-12 12:35:00,31.04,31.07,31.04,31.04,23226.0,26.4616,26.4872,26.4616,26.4616,23226.0
2018-06-12 12:40:00,31.05,31.08,31.04,31.08,22482.0,26.4701,26.4957,26.4616,26.4957,22482.0
2018-06-12 12:45:00,31.08,31.16,31.05,31.16,31448.0,26.4957,26.5639,26.4701,26.5639,31448.0
2018-06-12 12:50:00,31.16,31.16,31.14,31.15,32318.0,26.5639,26.5639,26.5468,26.5554,32318.0
2018-06-12 12:55:00,31.15,31.16,31.11,31.15,23074.0,26.5554,26.5639,26.5213,26.5554,23074.0
2018-06-12 13:00:00,31.15,31.18,31.15,31.17,23278.0,26.5554,26.5809,26.5554,26.5724,23278.0
2018-06-12 13:05:00,31.18,31.19,31.16,31.16,29510.0,26.5809,26.5895,26.5639,26.5639,29510.0
2018-06-12 13:10:00,31.16,31.17,31.16,31.17,12000.0,26.5639,26.5724,26.5639,26.5724,12000.0
2018-06-12 13:15:00,31.17,31.17,31.13,31.14,18100.0,26.5724,26.5724,26.5383,26.5468,18100.0
2018-06-12 13:20:00,31.15,31.15,31.11,31.13,17434.0,26.5554,26.5554,26.5213,26.5383,17434.0
2018-06-12 13:25:00,31.13,31.15,31.13,31.13,8716.0,26.5383,26.5554,26.5383,26.5383,8716.0
2018-06-12 13:30:00,31.13,31.16,31.13,31.15,19290.0,26.5383,26.5639,26.5383,26.5554,19290.0
2018-06-12 13:35:00,31.15,31.16,31.15,31.15,12300.0,26.5554,26.5639,26.5554,26.5554,12300.0
2018-06-12 13:40:00,31.15,31.15,31.12,31.13,17532.0,26.5554,26.5554,26.5298,26.5383,17532.0
2018-06-12 13:45:00,31.12,31.12,31.07,31.07,12130.0,26.5298,26.5298,26.4872,26.4872,12130.0
2018-06-12 13:50:00,31.07,31.1,31.07,31.08,24604.0,26.4872,26.5127,26.4872,26.4957,24604.0
2018-06-12 13:55:00,31.07,31.12,31.07,31.09,11278.0,26.4872,26.5298,26.4872,26.5042,11278.0
2018-06-12 14:00:00,31.09,31.11,31.09,31.11,22646.0,26.5042,26.5213,26.5042,26.5213,22646.0
2018-06-12 14:05:00,31.11,31.17,31.11,31.15,28948.0,26.5213,26.5724,26.5213,26.5554,28948.0
2018-06-12 14:10:00,31.16,31.18,31.15,31.18,13826.0,26.5639,26.5809,26.5554,26.5809,13826.0
2018-06-12 14:15:00,31.19,31.23,31.19,31.23,19322.0,26.5895,26.6236,26.5895,26.6236,19322.0
2018-06-12 14:20:00,31.21,31.23,31.2,31.23,25200.0,26.6065,26.6236,26.598,26.6236,25200.0
2018-06-12 14:25:00,31.24,31.24,31.21,31.21,26174.0,26.6321,26.6321,26.6065,26.6065,26174.0
2018-06-12 14:30:00,31.21,31.21,31.13,31.16,74306.0,26.6065,26.6065,26.5383,26.5639,74306.0
2018-06-12 14:35:00,31.15,31.16,31.13,31.14,15798.0,26.5554,26.5639,26.5383,26.5468,15798.0
2018-06-12 14:40:00,31.14,31.14,31.11,31.13,35632.0,26.5468,26.5468,26.5213,26.5383,35632.0
2018-06-12 14:45:00,31.13,31.14,31.06,31.06,42538.0,26.5383,26.5468,26.4786,26.4786,42538.0
2018-06-12 14:50:00,31.06,31.07,30.93,30.96,44888.0,26.4786,26.4872,26.3678,26.3934,44888.0
2018-06-12 14:55:00,30.95,31.03,30.9,30.96,29508.0,26.3849,26.4531,26.3422,26.3934,29508.0
2018-06-12 15:00:00,30.96,31.04,30.96,31.03,19636.0,26.3934,26.4616,26.3934,26.4531,19636.0
2018-06-12 15:05:00,31.02,31.04,31.0,31.03,45016.0,26.4445,26.4616,26.4275,26.4531,45016.0
2018-06-12 15:10:00,31.03,31.03,30.92,30.92,54288.0,26.4531,26.4531,26.3593,26.3593,54288.0
2018-06-12 15:15:00,30.93,30.94,30.92,30.93,30186.0,26.3678,26.3763,26.3593,26.3678,30186.0
2018-06-12 15:20:00,30.93,31.0,30.93,30.99,33448.0,26.3678,26.4275,26.3678,26.419,33448.0
2018-06-12 15:25:00,30.99,31.01,30.99,30.99,17478.0,26.419,26.436,26.419,26.419,17478.0
2018-06-12 15:30:00,30.99,31.0,30.95,30.97,53738.0,26.419,26.4275,26.3849,26.4019,53738.0
2018-06-12 15:35:00,30.96,31.03,30.95,31.02,42926.0,26.3934,26.4531,26.3849,26.4445,42926.0
2018-06-12 15:40:00,31.03,31.07,31.02,31.06,51138.0,26.4531,26.4872,26.4445,26.4786,51138.0
2018-06-12 15:45:00,31.06,31.07,31.04,31.07,61270.0,26.4786,26.4872,26.4616,26.4872,61270.0
2018-06-12 15:50:00,31.08,31.1,31.07,31.08,106328.0,26.4957,26.5127,26.4872,26.4957,106328.0
2018-06-12 15:55:00,31.08,31.08,31.01,31.03,174498.0,26.4957,26.4957,26.436,26.4531,174498.0
2018-06-13 09:30:00,30.99,31.04,30.82,31.04,29936.0,26.419,26.4616,26.274,26.4616,29936.0
2018-06-13 09:35:00,30.99,31.08,30.91,31.08,10794.0,26.419,26.4957,26.3508,26.4957,10794.0
2018-06-13 09:40:00,31.07,31.11,30.86,30.9,18926.0,26.4872,26.5213,26.3081,26.3422,18926.0
2018-06-13 09:45:00,30.9,30.9,30.82,30.84,26538.0,26.3422,26.3422,26.274,26.2911,26538.0
2018-06-13 09:50:00,30.83,30.84,30.74,30.78,44156.0,26.2826,26.2911,26.2058,26.2399,44156.0
2018-06-13 09:55:00,30.77,30.77,30.73,30.75,35400.0,26.2314,26.2314,26.1973,26.2144,35400.0
2018-06-13 10:00:00,30.75,30.78,30.7,30.7,33590.0,26.2144,26.2399,26.1717,26.1717,33590.0
2018-06-13 10:05:00,30.68,30.73,30.6,30.71,28030.0,26.1547,26.1973,26.0865,26.1803,28030.0
2018-06-13 10:10:00,30.71,30.71,30.58,30.7,46108.0,26.1803,26.1803,26.0694,26.1717,46108.0
2018-06-13 10:15:00,30.74,30.74,30.61,30.67,59814.0,26.2058,26.2058,26.095,26.1462,59814.0
2018-06-13 10:20:00,30.68,30.83,30.68,30.8,41552.0,26.1547,26.2826,26.1547,26.257,41552.0
2018-06-13 10:25:00,30.77,30.86,30.76,30.78,13872.0,26.2314,26.3081,26.2229,26.2399,13872.0
2018-06-13 10:30:00,30.75,30.75,30.7,30.71,78454.0,26.2144,26.2144,26.1717,26.1803,78454.0
2018-06-13 10:35:00,30.7,30.75,30.66,30.74,16678.0,26.1717,26.2144,26.1376,26.2058,16678.0
2018-06-13 10:40:00,30.75,30.75,30.59,30.62,36168.0,26.2144,26.2144,26.078,26.1035,36168.0
2018-06-13 10:45:00,30.61,30.61,30.53,30.54,55100.0,26.095,26.095,26.0268,26.0353,55100.0
2018-06-13 10:50:00,30.54,30.63,30.54,30.63,7508.0,26.0353,26.1121,26.0353,26.1121,7508.0
2018-06-13 10:55:00,30.63,30.64,30.61,30.64,14114.0,26.1121,26.1206,26.095,26.1206,14114.0
2018-06-13 11:00:00,30.61,30.72,30.61,30.67,20000.0,26.095,26.1888,26.095,26.1462,20000.0
2018-06-13 11:05:00,30.68,30.7,30.55,30.57,90372.0,26.1547,26.1717,26.0439,26.0609,90372.0
2018-06-13 11:10:00,30.58,30.62,30.53,30.62,33452.0,26.0694,26.1035,26.0268,26.1035,33452.0
2018-06-13 11:15:00,30.61,30.63,30.57,30.61,29782.0,26.095,26.1121,26.0609,26.095,29782.0
2018-06-13 11:20:00,30.62,30.62,30.54,30.6,42650.0,26.1035,26.1035,26.0353,26.0865,42650.0
2018-06-13 11:25:00,30.58,30.61,30.58,30.61,26002.0,26.0694,26.095,26.0694,26.095,26002.0
2018-06-13 11:30:00,30.6,30.61,30.58,30.58,19586.0,26.0865,26.095,26.0694,26.0694,19586.0
2018-06-13 11:35:00,30.56,30.57,30.54,30.57,8920.0,26.0524,26.0609,26.0353,26.0609,8920.0
2018-06-13 11:40:00,30.57,30.58,30.53,30.54,14874.0,26.0609,26.0694,26.0268,26.0353,14874.0
2018-06-13 11:45:00,30.54,30.54,30.49,30.49,17400.0,26.0353,26.0353,25.9927,25.9927,17400.0
2018-06-13 11:50:00,30.5,30.54,30.46,30.52,28774.0,26.0012,26.0353,25.9671,26.0183,28774.0
2018-06-13 11:55:00,30.52,30.52,30.46,30.49,43814.0,26.0183,26.0183,25.9671,25.9927,43814.0
2018-06-13 12:00:00,30.48,30.49,30.42,30.42,24106.0,25.9842,25.9927,25.933,25.933,24106.0
2018-06-13 12:05:00,30.44,30.44,30.41,30.41,25652.0,25.9501,25.9501,25.9245,25.9245,25652.0
2018-06-13 12:10:00,30.41,30.43,30.38,30.43,24040.0,25.9245,25.9416,25.8989,25.9416,24040.0
2018-06-13 12:15:00,30.43,30.45,30.42,30.43,11150.0,25.9416,25.9586,25.933,25.9416,11150.0
2018-06-13 12:20:00,30.42,30.43,30.4,30.43,38132.0,25.933,25.9416,25.916,25.9416,38132.0
2018-06-13 12:25:00,30.43,30.43,30.4,30.43,13896.0,25.9416,25.9416,25.916,25.9416,13896.0
2018-06-13 12:30:00,30.43,30.43,30.37,30.39,16826.0,25.9416,25.9416,25.8904,25.9075,16826.0
2018-06-13 12:35:00,30.39,30.39,30.33,30.36,23798.0,25.9075,25.9075,25.8563,25.8819,23798.0
2018-06-13 12:40:00,30.38,30.39,30.36,30.39,24786.0,25.8989,25.9075,25.8819,25.9075,24786.0
2018-06-13 12:45:00,30.4,30.48,30.4,30.43,22192.0,25.916,25.9842,25.916,25.9416,22192.0
2018-06-13 12:50:00,30.42,30.43,30.4,30.41,10146.0,25.933,25.9416,25.916,25.9245,10146.0
2018-06-13 12:55:00,30.41,30.45,30.38,30.44,77732.0,25.9245,25.9586,25.8989,25.9501,77732.0
2018-06-13 13:00:00,30.43,30.46,30.39,30.42,38602.0,25.9416,25.9671,25.9075,25.933,38602.0
2018-06-13 13:05:00,30.43,30.43,30.33,30.34,122328.0,25.9416,25.9416,25.8563,25.8648,122328.0
2018-06-13 13:10:00,30.33,30.43,30.33,30.43,61930.0,25.8563,25.9416,25.8563,25.9416,61930.0
2018-06-13 13:15:00,30.43,30.43,30.36,30.37,18678.0,25.9416,25.9416,25.8819,25.8904,18678.0
2018-06-13 13:20:00,30.39,30.43,30.39,30.4,8784.0,25.9075,25.9416,25.9075,25.916,8784.0
2018-06-13 13:25:00,30.4,30.43,30.38,30.38,8962.0,25.916,25.9416,25.8989,25.8989,8962.0
2018-06-13 13:30:00,30.38,30.39,30.35,30.37,17242.0,25.8989,25.9075,25.8734,25.8904,17242.0
2018-06-13 13:35:00,30.38,30.41,30.36,30.41,9000.0,25.8989,25.9245,25.8819,25.9245,9000.0
2018-06-13 13:40:00,30.41,30.43,30.37,30.39,73490.0,25.9245,25.9416,25.8904,25.9075,73490.0
2018-06-13 13:45:00,30.39,30.45,30.39,30.42,16318.0,25.9075,25.9586,25.9075,25.933,16318.0
2018-06-13 13:50:00,30.43,30.44,30.39,30.4,34478.0,25.9416,25.9501,25.9075,25.916,34478.0
2018-06-13 13:55:00,30.4,30.41,30.38,30.39,12800.0,25.916,25.9245,25.8989,25.9075,12800.0
2018-06-13 14:00:00,30.38,30.38,30.31,30.31,26012.0,25.8989,25.8989,25.8393,25.8393,26012.0
2018-06-13 14:05:00,30.3,30.36,30.29,30.36,11404.0,25.8307,25.8819,25.8222,25.8819,11404.0
2018-06-13 14:10:00,30.36,30.38,30.33,30.36,18406.0,25.8819,25.8989,25.8563,25.8819,18406.0
2018-06-13 14:15:00,30.36,30.38,30.32,30.33,23584.0,25.8819,25.8989,25.8478,25.8563,23584.0
2018-06-13 14:20:00,30.34,30.35,30.31,30.31,10786.0,25.8648,25.8734,25.8393,25.8393,10786.0
2018-06-13 14:25:00,30.33,30.34,30.3,30.3,17564.0,25.8563,25.8648,25.8307,25.8307,17564.0
2018-06-13 14:30:00,30.29,30.31,30.28,30.29,30800.0,25.8222,25.8393,25.8137,25.8222,30800.0
2018-06-13 14:35:00,30.3,30.3,30.28,30.28,26450.0,25.8307,25.8307,25.8137,25.8137,26450.0
2018-06-13 14:40:00,30.28,30.31,30.28,30.3,19254.0,25.8137,25.8393,25.8137,25.8307,19254.0
2018-06-13 14:45:00,30.3,30.31,30.29,30.3,25308.0,25.8307,25.8393,25.8222,25.8307,25308.0
2018-06-13 14:50:00,30.31,30.35,30.28,30.28,27154.0,25.8393,25.8734,25.8137,25.8137,27154.0
2018-06-13 14:55:00,30.29,30.33,30.29,30.33,10752.0,25.8222,25.8563,25.8222,25.8563,10752.0
2018-06-13 15:00:00,30.33,30.38,30.31,30.38,30244.0,25.8563,25.8989,25.8393,25.8989,30244.0
2018-06-13 15:05:00,30.38,30.42,30.38,30.42,26892.0,25.8989,25.933,25.8989,25.933,26892.0
2018-06-13 15:10:00,30.41,30.43,30.38,30.43,15960.0,25.9245,25.9416,25.8989,25.9416,15960.0
2018-06-13 15:15:00,30.42,30.47,30.41,30.47,14934.0,25.933,25.9757,25.9245,25.9757,14934.0
2018-06-13 15:20:00,30.48,30.5,30.46,30.47,15322.0,25.9842,26.0012,25.9671,25.9757,15322.0
2018-06-13 15:25:00,30.47,30.49,30.44,30.46,20356.0,25.9757,25.9927,25.9501,25.9671,20356.0
2018-06-13 15:30:00,30.45,30.46,30.41,30.41,34916.0,25.9586,25.9671,25.9245,25.9245,34916.0
2018-06-13 15:35:00,30.41,30.43,30.4,30.41,34052.0,25.9245,25.9416,25.916,25.9245,34052.0
2018-06-13 15:40:00,30.41,30.44,30.4,30.43,49690.0,25.9245,25.9501,25.916,25.9416,49690.0
2018-06-13 15:45:00,30.43,30.45,30.42,30.43,75958.0,25.9416,25.9586,25.933,25.9416,75958.0
2018-06-13 15:50:00,30.42,30.46,30.42,30.45,83722.0,25.933,25.9671,25.933,25.9586,83722.0
2018-06-13 15:55:00,30.45,30.45,30.39,30.39,181686.0,25.9586,25.9586,25.9075,25.9075,181686.0
2018-06-14 09:30:00,30.42,30.46,30.15,30.15,51602.0,25.933,25.9671,25.7029,25.7029,51602.0
2018-06-14 09:35:00,30.15,30.37,30.11,30.35,34574.0,25.7029,25.8904,25.6688,25.8734,34574.0
2018-06-14 09:40:00,30.32,30.39,30.28,30.36,37810.0,25.8478,25.9075,25.8137,25.8819,37810.0
2018-06-14 09:45:00,30.36,30.38,30.27,30.34,60964.0,25.8819,25.8989,25.8052,25.8648,60964.0
2018-06-14 09:50:00,30.35,30.36,30.24,30.31,27766.0,25.8734,25.8819,25.7796,25.8393,27766.0
2018-06-14 09:55:00,30.32,30.33,30.23,30.31,38368.0,25.8478,25.8563,25.7711,25.8393,38368.0
2018-06-14 10:00:00,30.3,30.35,30.25,30.29,60396.0,25.8307,25.8734,25.7881,25.8222,60396.0
2018-06-14 10:05:00,30.3,30.31,30.25,30.27,95014.0,25.8307,25.8393,25.7881,25.8052,95014.0
2018-06-14 10:10:00,30.28,30.4,30.26,30.4,91970.0,25.8137,25.916,25.7966,25.916,91970.0
2018-06-14 10:15:00,30.4,30.4,30.35,30.38,49214.0,25.916,25.916,25.8734,25.8989,49214.0
2018-06-14 10:20:00,30.39,30.39,30.34,30.34,20728.0,25.9075,25.9075,25.8648,25.8648,20728.0
2018-06-14 10:25:00,30.34,30.36,30.32,30.36,22934.0,25.8648,25.8819,25.8478,25.8819,22934.0
2018-06-14 10:30:00,30.36,30.37,30.29,30.31,24442.0,25.8819,25.8904,25.8222,25.8393,24442.0
2018-06-14 10:35:00,30.32,30.34,30.2,30.2,22674.0,25.8478,25.8648,25.7455,25.7455,22674.0
2018-06-14 10:40:00,30.21,30.26,30.21,30.22,18244.0,25.754,25.7966,25.754,25.7625,18244.0
2018-06-14 10:45:00,30.24,30.25,30.15,30.21,66034.0,25.7796,25.7881,25.7029,25.754,66034.0
2018-06-14 10:50:00,30.2,30.26,30.2,30.24,18802.0,25.7455,25.7966,25.7455,25.7796,18802.0
2018-06-14 10:55:00,30.24,30.25,30.19,30.21,15642.0,25.7796,25.7881,25.737,25.754,15642.0
2018-06-14 11:00:00,30.18,30.23,30.17,30.2,22012.0,25.7284,25.7711,25.7199,25.7455,22012.0
2018-06-14 11:05:00,30.2,30.22,30.16,30.2,43360.0,25.7455,25.7625,25.7114,25.7455,43360.0
2018-06-14 11:10:00,30.21,30.26,30.19,30.26,29610.0,25.754,25.7966,25.737,25.7966,29610.0
2018-06-14 11:15:00,30.25,30.29,30.24,30.29,9400.0,25.7881,25.8222,25.7796,25.8222,9400.0
2018-06-14 11:20:00,30.3,30.36,30.29,30.36,15534.0,25.8307,25.8819,25.8222,25.8819,15534.0
2018-06-14 11:25:00,30.36,30.39,30.34,30.39,14760.0,25.8819,25.9075,25.8648,25.9075,14760.0
2018-06-14 11:30:00,30.39,30.4,30.36,30.38,16536.0,25.9075,25.916,25.8819,25.8989,16536.0
2018-06-14 11:35:00,30.39,30.43,30.39,30.43,10648.0,25.9075,25.9416,25.9075,25.9416,10648.0
2018-06-14 11:40:00,30.43,30.49,30.43,30.48,19376.0,25.9416,25.9927,25.9416,25.9842,19376.0
2018-06-14 11:45:00,30.49,30.52,30.49,30.5,11956.0,25.9927,26.0183,25.9927,26.0012,11956.0
2018-06-14 11:50:00,30.51,30.52,30.49,30.5,26550.0,26.0098,26.0183,25.9927,26.0012,26550.0
2018-06-14 11:55:00,30.5,30.52,30.46,30.47,14318.0,26.0012,26.0183,25.9671,25.9757,14318.0
2018-06-14 12:00:00,30.48,30.49,30.46,30.49,21260.0,25.9842,25.9927,25.9671,25.9927,21260.0
2018-06-14 12:05:00,30.49,30.52,30.48,30.52,18560.0,25.9927,26.0183,25.9842,26.0183,18560.0
2018-06-14 12:10:00,30.53,30.55,30.51,30.54,11492.0,26.0268,26.0439,26.0098,26.0353,11492.0
2018-06-14 12:15:00,30.53,30.54,30.5,30.5,11966.0,26.0268,26.0353,26.0012,26.0012,11966.0
2018-06-14 12:20:00,30.52,30.52,30.49,30.51,19130.0,26.0183,26.0183,25.9927,26.0098,19130.0
2018-06-14 12:25:00,30.51,30.51,30.48,30.48,16268.0,26.0098,26.0098,25.9842,25.9842,16268.0
2018-06-14 12:30:00,30.49,30.5,30.48,30.5,6600.0,25.9927,26.0012,25.9842,26.0012,6600.0
2018-06-14 12:35:00,30.5,30.52,30.49,30.5,16394.0,26.0012,26.0183,25.9927,26.0012,16394.0
2018-06-14 12:40:00,30.51,30.52,30.48,30.49,9064.0,26.0098,26.0183,25.9842,25.9927,9064.0
2018-06-14 12:45:00,30.5,30.5,30.49,30.49,3200.0,26.0012,26.0012,25.9927,25.9927,3200.0
2018-06-14 12:50:00,30.5,30.52,30.49,30.52,11454.0,26.0012,26.0183,25.9927,26.0183,11454.0
2018-06-14 12:55:00,30.51,30.51,30.49,30.5,16860.0,26.0098,26.0098,25.9927,26.0012,16860.0
2018-06-14 13:00:00,30.5,30.51,30.5,30.51,8790.0,26.0012,26.0098,26.0012,26.0098,8790.0
2018-06-14 13:05:00,30.51,30.52,30.47,30.47,13540.0,26.0098,26.0183,25.9757,25.9757,13540.0
2018-06-14 13:10:00,30.47,30.49,30.43,30.43,17370.0,25.9757,25.9927,25.9416,25.9416,17370.0
2018-06-14 13:15:00,30.43,30.46,30.43,30.46,8220.0,25.9416,25.9671,25.9416,25.9671,8220.0
2018-06-14 13:20:00,30.46,30.47,30.45,30.47,15180.0,25.9671,25.9757,25.9586,25.9757,15180.0
2018-06-14 13:25:00,30.48,30.5,30.47,30.5,8820.0,25.9842,26.0012,25.9757,26.0012,8820.0
2018-06-14 13:30:00,30.49,30.5,30.48,30.5,6232.0,25.9927,26.0012,25.9842,26.0012,6232.0
2018-06-14 13:35:00,30.5,30.51,30.47,30.48,16036.0,26.0012,26.0098,25.9757,25.9842,16036.0
2018-06-14 13:40:00,30.48,30.54,30.48,30.5,18892.0,25.9842,26.0353,25.9842,26.0012,18892.0
2018-06-14 13:45:00,30.5,30.52,30.48,30.49,8600.0,26.0012,26.0183,25.9842,25.9927,8600.0
2018-06-14 13:50:00,30.5,30.5,30.47,30.5,26332.0,26.0012,26.0012,25.9757,26.0012,26332.0
2018-06-14 13:55:00,30.48,30.5,30.47,30.49,11936.0,25.9842,26.0012,25.9757,25.9927,11936.0
2018-06-14 14:00:00,30.5,30.5,30.49,30.49,13122.0,26.0012,26.0012,25.9927,25.9927,13122.0
2018-06-14 14:05:00,30.5,30.5,30.47,30.5,19160.0,26.0012,26.0012,25.9757,26.0012,19160.0
2018-06-14 14:10:00,30.5,30.53,30.48,30.49,16192.0,26.0012,26.0268,25.9842,25.9927,16192.0
2018-06-14 14:15:00,30.5,30.5,30.48,30.5,10290.0,26.0012,26.0012,25.9842,26.0012,10290.0
2018-06-14 14:20:00,30.49,30.5,30.49,30.5,7274.0,25.9927,26.0012,25.9927,26.0012,7274.0
2018-06-14 14:25:00,30.5,30.5,30.49,30.5,25010.0,26.0012,26.0012,25.9927,26.0012,25010.0
2018-06-14 14:30:00,30.5,30.51,30.49,30.5,12106.0,26.0012,26.0098,25.9927,26.0012,12106.0
2018-06-14 14:35:00,30.5,30.53,30.5,30.5,16928.0,26.0012,26.0268,26.0012,26.0012,16928.0
2018-06-14 14:40:00,30.5,30.51,30.49,30.5,9858.0,26.0012,26.0098,25.9927,26.0012,9858.0
2018-06-14 14:45:00,30.51,30.51,30.49,30.49,18040.0,26.0098,26.0098,25.9927,25.9927,18040.0
2018-06-14 14:50:00,30.5,30.5,30.49,30.49,9816.0,26.0012,26.0012,25.9927,25.9927,9816.0
2018-06-14 14:55:00,30.5,30.5,30.47,30.47,13792.0,26.0012,26.0012,25.9757,25.9757,13792.0
2018-06-14 15:00:00,30.47,30.49,30.47,30.48,22728.0,25.9757,25.9927,25.9757,25.9842,22728.0
2018-06-14 15:05:00,30.49,30.5,30.48,30.49,19882.0,25.9927,26.0012,25.9842,25.9927,19882.0
2018-06-14 15:10:00,30.49,30.49,30.47,30.48,20382.0,25.9927,25.9927,25.9757,25.9842,20382.0
2018-06-14 15:15:00,30.48,30.49,30.45,30.47,16096.0,25.9842,25.9927,25.9586,25.9757,16096.0
2018-06-14 15:20:00,30.47,30.48,30.47,30.47,19560.0,25.9757,25.9842,25.9757,25.9757,19560.0
2018-06-14 15:25:00,30.48,30.49,30.47,30.48,35732.0,25.9842,25.9927,25.9757,25.9842,35732.0
2018-06-14 15:30:00,30.48,30.49,30.44,30.46,43018.0,25.9842,25.9927,25.9501,25.9671,43018.0
2018-06-14 15:35:00,30.46,30.47,30.43,30.45,39532.0,25.9671,25.9757,25.9416,25.9586,39532.0
2018-06-14 15:40:00,30.45,30.47,30.43,30.45,61746.0,25.9586,25.9757,25.9416,25.9586,61746.0
2018-06-14 15:45:00,30.45,30.47,30.43,30.46,85908.0,25.9586,25.9757,25.9416,25.9671,85908.0
2018-06-14 15:50:00,30.46,30.47,30.44,30.47,84728.0,25.9671,25.9757,25.9501,25.9757,84728.0
2018-06-14 15:55:00,30.46,30.48,30.42,30.43,233274.0,25.9671,25.9842,25.933,25.9416,233274.0
2018-06-15 09:30:00,30.45,30.45,30.18,30.39,369118.0,25.9586,25.9586,25.7284,25.9075,369118.0
2018-06-15 09:35:00,30.42,30.47,30.41,30.46,57700.0,25.933,25.9757,25.9245,25.9671,57700.0
2018-06-15 09:40:00,30.47,30.54,30.47,30.48,38250.0,25.9757,26.0353,25.9757,25.9842,38250.0
2018-06-15 09:45:00,30.48,30.66,30.48,30.55,103288.0,25.9842,26.1376,25.9842,26.0439,103288.0
2018-06-15 09:50:00,30.55,30.63,30.53,30.6,25272.0,26.0439,26.1121,26.0268,26.0865,25272.0
2018-06-15 09:55:00,30.6,30.77,30.58,30.75,64860.0,26.0865,26.2314,26.0694,26.2144,64860.0
2018-06-15 10:00:00,30.75,30.83,30.72,30.81,13236.0,26.2144,26.2826,26.1888,26.2655,13236.0
2018-06-15 10:05:00,30.83,30.91,30.82,30.89,15856.0,26.2826,26.3508,26.274,26.3337,15856.0
2018-06-15 10:10:00,30.89,31.0,30.88,31.0,25888.0,26.3337,26.4275,26.3252,26.4275,25888.0
2018-06-15 10:15:00,31.03,31.04,30.93,30.94,29920.0,26.4531,26.4616,26.3678,26.3763,29920.0
2018-06-15 10:20:00,30.94,30.95,30.88,30.91,24468.0,26.3763,26.3849,26.3252,26.3508,24468.0
2018-06-15 10:25:00,30.89,30.91,30.84,30.86,30250.0,26.3337,26.3508,26.2911,26.3081,30250.0
2018-06-15 10:30:00,30.84,30.85,30.68,30.7,26558.0,26.2911,26.2996,26.1547,26.1717,26558.0
2018-06-15 10:35:00,30.71,30.71,30.6,30.6,43956.0,26.1803,26.1803,26.0865,26.0865,43956.0
2018-06-15 10:40:00,30.6,30.68,30.57,30.67,47020.0,26.0865,26.1547,26.0609,26.1462,47020.0
2018-06-15 10:45:00,30.66,30.68,30.61,30.61,26300.0,26.1376,26.1547,26.095,26.095,26300.0
2018-06-15 10:50:00,30.59,30.59,30.52,30.53,52390.0,26.078,26.078,26.0183,26.0268,52390.0
2018-06-15 10:55:00,30.53,30.59,30.53,30.59,53000.0,26.0268,26.078,26.0268,26.078,53000.0
2018-06-15 11:00:00,30.6,30.67,30.58,30.59,38870.0,26.0865,26.1462,26.0694,26.078,38870.0
2018-06-15 11:05:00,30.6,30.7,30.57,30.68,24498.0,26.0865,26.1717,26.0609,26.1547,24498.0
2018-06-15 11:10:00,30.68,30.72,30.67,30.67,23200.0,26.1547,26.1888,26.1462,26.1462,23200.0
2018-06-15 11:15:00,30.66,30.67,30.63,30.64,21824.0,26.1376,26.1462,26.1121,26.1206,21824.0
2018-06-15 11:20:00,30.66,30.71,30.65,30.7,19238.0,26.1376,26.1803,26.1291,26.1717,19238.0
2018-06-15 11:25:00,30.7,30.71,30.64,30.65,23200.0,26.1717,26.1803,26.1206,26.1291,23200.0
2018-06-15 11:30:00,30.64,30.74,30.64,30.74,15316.0,26.1206,26.2058,26.1206,26.2058,15316.0
2018-06-15 11:35:00,30.74,30.75,30.71,30.71,21982.0,26.2058,26.2144,26.1803,26.1803,21982.0
2018-06-15 11:40:00,30.71,30.79,30.71,30.79,16600.0,26.1803,26.2485,26.1803,26.2485,16600.0
2018-06-15 11:45:00,30.79,30.79,30.75,30.77,30400.0,26.2485,26.2485,26.2144,26.2314,30400.0
2018-06-15 11:50:00,30.77,30.84,30.75,30.83,19822.0,26.2314,26.2911,26.2144,26.2826,19822.0
2018-06-15 11:55:00,30.84,30.87,30.79,30.81,20240.0,26.2911,26.3167,26.2485,26.2655,20240.0
2018-06-15 12:00:00,30.8,30.83,30.78,30.81,21326.0,26.257,26.2826,26.2399,26.2655,21326.0
2018-06-15 12:05:00,30.81,30.82,30.79,30.81,35002.0,26.2655,26.274,26.2485,26.2655,35002.0
2018-06-15 12:10:00,30.81,30.85,30.8,30.84,18600.0,26.2655,26.2996,26.257,26.2911,18600.0
2018-06-15 12:15:00,30.84,30.86,30.83,30.84,45926.0,26.2911,26.3081,26.2826,26.2911,45926.0
2018-06-15 12:20:00,30.83,30.86,30.82,30.86,26040.0,26.2826,26.3081,26.274,26.3081,26040.0
2018-06-15 12:25:00,30.86,30.88,30.86,30.86,15200.0,26.3081,26.3252,26.3081,26.3081,15200.0
2018-06-15 12:30:00,30.86,30.9,30.84,30.89,23040.0,26.3081,26.3422,26.2911,26.3337,23040.0
2018-06-15 12:35:00,30.89,30.93,30.88,30.92,22862.0,26.3337,26.3678,26.3252,26.3593,22862.0
2018-06-15 12:40:00,30.93,30.93,30.91,30.91,15840.0,26.3678,26.3678,26.3508,26.3508,15840.0
2018-06-15 12:45:00,30.91,30.92,30.89,30.91,13222.0,26.3508,26.3593,26.3337,26.3508,13222.0
2018-06-15 12:50:00,30.9,30.91,30.85,30.86,18816.0,26.3422,26.3508,26.2996,26.3081,18816.0
2018-06-15 12:55:00,30.86,30.88,30.84,30.85,9800.0,26.3081,26.3252,26.2911,26.2996,9800.0
2018-06-15 13:00:00,30.85,30.86,30.83,30.86,20000.0,26.2996,26.3081,26.2826,26.3081,20000.0
2018-06-15 13:05:00,30.86,30.87,30.85,30.86,17880.0,26.3081,26.3167,26.2996,26.3081,17880.0
2018-06-15 13:10:00,30.86,30.88,30.86,30.88,9568.0,26.3081,26.3252,26.3081,26.3252,9568.0
2018-06-15 13:15:00,30.89,30.91,30.87,30.88,15316.0,26.3337,26.3508,26.3167,26.3252,15316.0
2018-06-15 13:20:00,30.88,30.9,30.87,30.88,13126.0,26.3252,26.3422,26.3167,26.3252,13126.0
2018-06-15 13:25:00,30.88,30.89,30.85,30.85,11810.0,26.3252,26.3337,26.2996,26.2996,11810.0
2018-06-15 13:30:00,30.85,30.92,30.84,30.92,28750.0,26.2996,26.3593,26.2911,26.3593,28750.0
2018-06-15 13:35:00,30.92,30.95,30.91,30.94,21864.0,26.3593,26.3849,26.3508,26.3763,21864.0
2018-06-15 13:40:00,30.93,30.93,30.92,30.93,11578.0,26.3678,26.3678,26.3593,26.3678,11578.0
2018-06-15 13:45:00,30.93,30.93,30.91,30.92,12870.0,26.3678,26.3678,26.3508,26.3593,12870.0
2018-06-15 13:50:00,30.92,30.93,30.86,30.86,25530.0,26.3593,26.3678,26.3081,26.3081,25530.0
2018-06-15 13:55:00,30.86,30.86,30.81,30.81,30154.0,26.3081,26.3081,26.2655,26.2655,30154.0
2018-06-15 14:00:00,30.82,30.86,30.8,30.8,43134.0,26.274,26.3081,26.257,26.257,43134.0
2018-06-15 14:05:00,30.79,30.82,30.79,30.8,30924.0,26.2485,26.274,26.2485,26.257,30924.0
2018-06-15 14:10:00,30.8,30.81,30.79,30.8,20560.0,26.257,26.2655,26.2485,26.257,20560.0
2018-06-15 14:15:00,30.8,30.81,30.79,30.8,34200.0,26.257,26.2655,26.2485,26.257,34200.0
2018-06-15 14:20:00,30.81,30.88,30.8,30.85,34584.0,26.2655,26.3252,26.257,26.2996,34584.0
2018-06-15 14:25:00,30.85,30.89,30.84,30.88,24768.0,26.2996,26.3337,26.2911,26.3252,24768.0
2018-06-15 14:30:00,30.88,30.92,30.88,30.92,44116.0,26.3252,26.3593,26.3252,26.3593,44116.0
2018-06-15 14:35:00,30.92,30.96,30.91,30.95,14908.0,26.3593,26.3934,26.3508,26.3849,14908.0
2018-06-15 14:40:00,30.95,30.97,30.94,30.97,26194.0,26.3849,26.4019,26.3763,26.4019,26194.0
2018-06-15 14:45:00,30.96,30.99,30.95,30.97,33496.0,26.3934,26.419,26.3849,26.4019,33496.0
2018-06-15 14:50:00,30.97,31.01,30.97,31.0,20732.0,26.4019,26.436,26.4019,26.4275,20732.0
2018-06-15 14:55:00,31.01,31.02,31.0,31.01,20658.0,26.436,26.4445,26.4275,26.436,20658.0
2018-06-15 15:00:00,31.01,31.07,31.0,31.06,19296.0,26.436,26.4872,26.4275,26.4786,19296.0
2018-06-15 15:05:00,31.06,31.06,31.0,31.0,61838.0,26.4786,26.4786,26.4275,26.4275,61838.0
2018-06-15 15:10:00,31.0,31.04,31.0,31.04,15964.0,26.4275,26.4616,26.4275,26.4616,15964.0
2018-06-15 15:15:00,31.04,31.05,30.97,31.0,34960.0,26.4616,26.4701,26.4019,26.4275,34960.0
2018-06-15 15:20:00,31.0,31.0,30.98,31.0,34756.0,26.4275,26.4275,26.4104,26.4275,34756.0
2018-06-15 15:25:00,31.0,31.02,30.99,31.0,44816.0,26.4275,26.4445,26.419,26.4275,44816.0
2018-06-15 15:30:00,31.0,31.06,30.96,31.05,61954.0,26.4275,26.4786,26.3934,26.4701,61954.0
2018-06-15 15:35:00,31.06,31.07,31.03,31.07,57984.0,26.4786,26.4872,26.4531,26.4872,57984.0
2018-06-15 15:40:00,31.07,31.1,31.04,31.08,69110.0,26.4872,26.5127,26.4616,26.4957,69110.0
2018-06-15 15:45:00,31.09,31.16,31.06,31.11,151438.0,26.5042,26.5639,26.4786,26.5213,151438.0
2018-06-15 15:50:00,31.11,31.12,31.07,31.09,120902.0,26.5213,26.5298,26.4872,26.5042,120902.0
2018-06-15 15:55:00,31.08,31.18,31.08,31.16,418174.0,26.4957,26.5809,26.4957,26.5639,418174.0
2018-06-18 09:30:00,31.07,31.29,30.93,31.27,64170.0,26.4872,26.6747,26.3678,26.6577,64170.0
2018-06-18 09:35:00,31.24,31.45,31.22,31.36,66564.0,26.6321,26.8111,26.615,26.7344,66564.0
2018-06-18 09:40:00,31.38,31.4,31.29,31.33,36806.0,26.7514,26.7685,26.6747,26.7088,36806.0
2018-06-18 09:45:00,31.29,31.41,31.29,31.35,36410.0,26.6747,26.777,26.6747,26.7259,36410.0
2018-06-18 09:50:00,31.34,31.6,31.33,31.54,52736.0,26.7173,26.939,26.7088,26.8878,52736.0
2018-06-18 09:55:00,31.57,31.62,31.5,31.5,211060.0,26.9134,26.956,26.8537,26.8537,211060.0
2018-06-18 10:00:00,31.5,31.56,31.41,31.45,54170.0,26.8537,26.9049,26.777,26.8111,54170.0
2018-06-18 10:05:00,31.43,31.43,31.38,31.39,36740.0,26.7941,26.7941,26.7514,26.76,36740.0
2018-06-18 10:10:00,31.39,31.49,31.38,31.47,99500.0,26.76,26.8452,26.7514,26.8282,99500.0
2018-06-18 10:15:00,31.48,31.58,31.36,31.4,184986.0,26.8367,26.9219,26.7344,26.7685,184986.0
2018-06-18 10:20:00,31.42,31.53,31.39,31.53,57998.0,26.7855,26.8793,26.76,26.8793,57998.0
2018-06-18 10:25:00,31.54,31.58,31.52,31.58,75684.0,26.8878,26.9219,26.8708,26.9219,75684.0
2018-06-18 10:30:00,31.58,31.6,31.5,31.5,87860.0,26.9219,26.939,26.8537,26.8537,87860.0
2018-06-18 10:35:00,31.5,31.59,31.5,31.56,108602.0,26.8537,26.9305,26.8537,26.9049,108602.0
2018-06-18 10:40:00,31.56,31.59,31.5,31.57,53282.0,26.9049,26.9305,26.8537,26.9134,53282.0
2018-06-18 10:45:00,31.58,31.66,31.57,31.65,66256.0,26.9219,26.9901,26.9134,26.9816,66256.0
2018-06-18 10:50:00,31.66,31.78,31.65,31.74,108520.0,26.9901,27.0924,26.9816,27.0583,108520.0
2018-06-18 10:55:00,31.73,31.73,31.6,31.64,49234.0,27.0498,27.0498,26.939,26.9731,49234.0
2018-06-18 11:00:00,31.64,31.68,31.6,31.61,27610.0,26.9731,27.0072,26.939,26.9475,27610.0
2018-06-18 11:05:00,31.61,31.68,31.58,31.68,47332.0,26.9475,27.0072,26.9219,27.0072,47332.0
2018-06-18 11:10:00,31.67,31.74,31.61,31.63,79494.0,26.9987,27.0583,26.9475,26.9646,79494.0
2018-06-18 11:15:00,31.63,31.71,31.59,31.64,63718.0,26.9646,27.0328,26.9305,26.9731,63718.0
2018-06-18 11:20:00,31.63,31.63,31.5,31.55,78718.0,26.9646,26.9646,26.8537,26.8964,78718.0
2018-06-18 11:25:00,31.54,31.55,31.49,31.5,87710.0,26.8878,26.8964,26.8452,26.8537,87710.0
2018-06-18 11:30:00,31.52,31.59,31.5,31.59,34832.0,26.8708,26.9305,26.8537,26.9305,34832.0
2018-06-18 11:35:00,31.58,31.58,31.52,31.53,34598.0,26.9219,26.9219,26.8708,26.8793,34598.0
2018-06-18 11:40:00,31.52,31.54,31.49,31.52,39678.0,26.8708,26.8878,26.8452,26.8708,39678.0
2018-06-18 11:45:00,31.52,31.52,31.47,31.51,32560.0,26.8708,26.8708,26.8282,26.8623,32560.0
2018-06-18 11:50:00,31.51,31.51,31.49,31.49,25364.0,26.8623,26.8623,26.8452,26.8452,25364.0
2018-06-18 11:55:00,31.49,31.5,31.47,31.48,30340.0,26.8452,26.8537,26.8282,26.8367,30340.0
2018-06-18 12:00:00,31.48,31.49,31.45,31.49,31712.0,26.8367,26.8452,26.8111,26.8452,31712.0
2018-06-18 12:05:00,31.49,31.52,31.48,31.5,30542.0,26.8452,26.8708,26.8367,26.8537,30542.0
2018-06-18 12:10:00,31.51,31.53,31.48,31.48,29284.0,26.8623,26.8793,26.8367,26.8367,29284.0
2018-06-18 12:15:00,31.48,31.49,31.42,31.43,31968.0,26.8367,26.8452,26.7855,26.7941,31968.0
2018-06-18 12:20:00,31.43,31.47,31.41,31.46,31820.0,26.7941,26.8282,26.777,26.8196,31820.0
2018-06-18 12:25:00,31.46,31.47,31.41,31.43,41868.0,26.8196,26.8282,26.777,26.7941,41868.0
2018-06-18 12:30:00,31.45,31.46,31.44,31.45,23322.0,26.8111,26.8196,26.8026,26.8111,23322.0
2018-06-18 12:35:00,31.45,31.47,31.43,31.44,42094.0,26.8111,26.8282,26.7941,26.8026,42094.0
2018-06-18 12:40:00,31.45,31.47,31.43,31.43,28400.0,26.8111,26.8282,26.7941,26.7941,28400.0
2018-06-18 12:45:00,31.43,31.46,31.43,31.45,15022.0,26.7941,26.8196,26.7941,26.8111,15022.0
2018-06-18 12:50:00,31.45,31.45,31.43,31.43,18218.0,26.8111,26.8111,26.7941,26.7941,18218.0
2018-06-18 12:55:00,31.43,31.44,31.42,31.43,20212.0,26.7941,26.8026,26.7855,26.7941,20212.0
2018-06-18 13:00:00,31.43,31.43,31.38,31.38,22766.0,26.7941,26.7941,26.7514,26.7514,22766.0
2018-06-18 13:05:00,31.38,31.39,31.36,31.37,16964.0,26.7514,26.76,26.7344,26.7429,16964.0
2018-06-18 13:10:00,31.37,31.38,31.33,31.34,37786.0,26.7429,26.7514,26.7088,26.7173,37786.0
2018-06-18 13:15:00,31.34,31.34,31.32,31.33,28850.0,26.7173,26.7173,26.7003,26.7088,28850.0
2018-06-18 13:20:00,31.33,31.36,31.33,31.33,24260.0,26.7088,26.7344,26.7088,26.7088,24260.0
2018-06-18 13:25:00,31.33,31.36,31.33,31.34,13398.0,26.7088,26.7344,26.7088,26.7173,13398.0
2018-06-18 13:30:00,31.35,31.43,31.35,31.41,38240.0,26.7259,26.7941,26.7259,26.777,38240.0
2018-06-18 13:35:00,31.41,31.43,31.41,31.42,5900.0,26.777,26.7941,26.777,26.7855,5900.0
2018-06-18 13:40:00,31.42,31.48,31.41,31.48,23180.0,26.7855,26.8367,26.777,26.8367,23180.0
2018-06-18 13:45:00,31.48,31.48,31.44,31.45,15000.0,26.8367,26.8367,26.8026,26.8111,15000.0
2018-06-18 13:50:00,31.45,31.46,31.43,31.46,18388.0,26.8111,26.8196,26.7941,26.8196,18388.0
2018-06-18 13:55:00,31.46,31.46,31.43,31.45,13468.0,26.8196,26.8196,26.7941,26.8111,13468.0
2018-06-18 14:00:00,31.45,31.48,31.45,31.47,15652.0,26.8111,26.8367,26.8111,26.8282,15652.0
2018-06-18 14:05:00,31.47,31.52,31.47,31.5,21720.0,26.8282,26.8708,26.8282,26.8537,21720.0
2018-06-18 14:10:00,31.5,31.5,31.47,31.5,16580.0,26.8537,26.8537,26.8282,26.8537,16580.0
2018-06-18 14:15:00,31.5,31.51,31.49,31.5,19800.0,26.8537,26.8623,26.8452,26.8537,19800.0
2018-06-18 14:20:00,31.5,31.52,31.49,31.5,35116.0,26.8537,26.8708,26.8452,26.8537,35116.0
2018-06-18 14:25:00,31.5,31.56,31.49,31.55,31214.0,26.8537,26.9049,26.8452,26.8964,31214.0
2018-06-18 14:30:00,31.55,31.59,31.54,31.56,36684.0,26.8964,26.9305,26.8878,26.9049,36684.0
2018-06-18 14:35:00,31.57,31.58,31.55,31.57,25854.0,26.9134,26.9219,26.8964,26.9134,25854.0
2018-06-18 14:40:00,31.57,31.59,31.57,31.59,17724.0,26.9134,26.9305,26.9134,26.9305,17724.0
2018-06-18 14:45:00,31.59,31.64,31.57,31.61,75070.0,26.9305,26.9731,26.9134,26.9475,75070.0
2018-06-18 14:50:00,31.61,31.64,31.57,31.57,40316.0,26.9475,26.9731,26.9134,26.9134,40316.0
2018-06-18 14:55:00,31.57,31.67,31.57,31.65,47548.0,26.9134,26.9987,26.9134,26.9816,47548.0
2018-06-18 15:00:00,31.64,31.64,31.62,31.63,41522.0,26.9731,26.9731,26.956,26.9646,41522.0
2018-06-18 15:05:00,31.64,31.72,31.64,31.72,44536.0,26.9731,27.0413,26.9731,27.0413,44536.0
2018-06-18 15:10:00,31.71,31.72,31.67,31.67,36632.0,27.0328,27.0413,26.9987,26.9987,36632.0
2018-06-18 15:15:00,31.67,31.67,31.63,31.65,34814.0,26.9987,26.9987,26.9646,26.9816,34814.0
2018-06-18 15:20:00,31.65,31.67,31.62,31.64,66178.0,26.9816,26.9987,26.956,26.9731,66178.0
2018-06-18 15:25:00,31.65,31.65,31.61,31.64,38514.0,26.9816,26.9816,26.9475,26.9731,38514.0
2018-06-18 15:30:00,31.64,31.64,31.6,31.61,40098.0,26.9731,26.9731,26.939,26.9475,40098.0
2018-06-18 15:35:00,31.6,31.61,31.59,31.59,58522.0,26.939,26.9475,26.9305,26.9305,58522.0
2018-06-18 15:40:00,31.59,31.61,31.58,31.61,55550.0,26.9305,26.9475,26.9219,26.9475,55550.0
2018-06-18 15:45:00,31.61,31.68,31.61,31.63,101266.0,26.9475,27.0072,26.9475,26.9646,101266.0
2018-06-18 15:50:00,31.63,31.68,31.62,31.67,99634.0,26.9646,27.0072,26.956,26.9987,99634.0
2018-06-18 15:55:00,31.66,31.68,31.66,31.67,241802.0,26.9901,27.0072,26.9901,26.9987,241802.0
2018-06-19 09:30:00,31.34,31.59,31.25,31.51,46984.0,26.7173,26.9305,26.6406,26.8623,46984.0
2018-06-19 09:35:00,31.51,31.51,31.38,31.38,18500.0,26.8623,26.8623,26.7514,26.7514,18500.0
2018-06-19 09:40:00,31.38,31.46,31.34,31.38,16220.0,26.7514,26.8196,26.7173,26.7514,16220.0
2018-06-19 09:45:00,31.4,31.42,31.28,31.38,30258.0,26.7685,26.7855,26.6662,26.7514,30258.0
2018-06-19 09:50:00,31.36,31.45,31.36,31.36,55824.0,26.7344,26.8111,26.7344,26.7344,55824.0
2018-06-19 09:55:00,31.36,31.41,31.32,31.33,50430.0,26.7344,26.777,26.7003,26.7088,50430.0
2018-06-19 10:00:00,31.33,31.43,31.3,31.42,34340.0,26.7088,26.7941,26.6832,26.7855,34340.0
2018-06-19 10:05:00,31.43,31.43,31.31,31.34,34202.0,26.7941,26.7941,26.6918,26.7173,34202.0
2018-06-19 10:10:00,31.33,31.4,31.27,31.32,60844.0,26.7088,26.7685,26.6577,26.7003,60844.0
2018-06-19 10:15:00,31.31,31.35,31.3,31.32,46934.0,26.6918,26.7259,26.6832,26.7003,46934.0
2018-06-19 10:20:00,31.32,31.36,31.25,31.35,61198.0,26.7003,26.7344,26.6406,26.7259,61198.0
2018-06-19 10:25:00,31.35,31.45,31.32,31.45,103524.0,26.7259,26.8111,26.7003,26.8111,103524.0
2018-06-19 10:30:00,31.43,31.51,31.43,31.48,29900.0,26.7941,26.8623,26.7941,26.8367,29900.0
2018-06-19 10:35:00,31.46,31.46,31.28,31.28,41114.0,26.8196,26.8196,26.6662,26.6662,41114.0
2018-06-19 10:40:00,31.28,31.4,31.27,31.36,79478.0,26.6662,26.7685,26.6577,26.7344,79478.0
2018-06-19 10:45:00,31.36,31.51,31.35,31.49,22204.0,26.7344,26.8623,26.7259,26.8452,22204.0
2018-06-19 10:50:00,31.49,31.52,31.45,31.51,29428.0,26.8452,26.8708,26.8111,26.8623,29428.0
2018-06-19 10:55:00,31.52,31.54,31.49,31.49,29144.0,26.8708,26.8878,26.8452,26.8452,29144.0
2018-06-19 11:00:00,31.49,31.5,31.45,31.48,13652.0,26.8452,26.8537,26.8111,26.8367,13652.0
2018-06-19 11:05:00,31.46,31.5,31.46,31.49,28500.0,26.8196,26.8537,26.8196,26.8452,28500.0
2018-06-19 11:10:00,31.5,31.52,31.49,31.5,20148.0,26.8537,26.8708,26.8452,26.8537,20148.0
2018-06-19 11:15:00,31.5,31.55,31.47,31.55,27258.0,26.8537,26.8964,26.8282,26.8964,27258.0
2018-06-19 11:20:00,31.55,31.59,31.54,31.55,22174.0,26.8964,26.9305,26.8878,26.8964,22174.0
2018-06-19 11:25:00,31.56,31.58,31.51,31.51,27232.0,26.9049,26.9219,26.8623,26.8623,27232.0
2018-06-19 11:30:00,31.52,31.57,31.51,31.56,29688.0,26.8708,26.9134,26.8623,26.9049,29688.0
2018-06-19 11:35:00,31.56,31.58,31.54,31.57,8410.0,26.9049,26.9219,26.8878,26.9134,8410.0
2018-06-19 11:40:00,31.57,31.63,31.56,31.61,16444.0,26.9134,26.9646,26.9049,26.9475,16444.0
2018-06-19 11:45:00,31.62,31.68,31.61,31.67,28896.0,26.956,27.0072,26.9475,26.9987,28896.0
2018-06-19 11:50:00,31.66,31.7,31.64,31.69,15200.0,26.9901,27.0242,26.9731,27.0157,15200.0
2018-06-19 11:55:00,31.68,31.7,31.64,31.64,16200.0,27.0072,27.0242,26.9731,26.9731,16200.0
2018-06-19 12:00:00,31.64,31.66,31.63,31.64,11000.0,26.9731,26.9901,26.9646,26.9731,11000.0
2018-06-19 12:05:00,31.64,31.69,31.63,31.68,12880.0,26.9731,27.0157,26.9646,27.0072,12880.0
2018-06-19 12:10:00,31.68,31.72,31.66,31.72,17860.0,27.0072,27.0413,26.9901,27.0413,17860.0
2018-06-19 12:15:00,31.72,31.75,31.71,31.75,15136.0,27.0413,27.0669,27.0328,27.0669,15136.0
2018-06-19 12:20:00,31.74,31.77,31.73,31.73,14400.0,27.0583,27.0839,27.0498,27.0498,14400.0
2018-06-19 12:25:00,31.73,31.73,31.68,31.73,16420.0,27.0498,27.0498,27.0072,27.0498,16420.0
2018-06-19 12:30:00,31.73,31.8,31.73,31.8,28230.0,27.0498,27.1095,27.0498,27.1095,28230.0
2018-06-19 12:35:00,31.79,31.79,31.77,31.77,10200.0,27.101,27.101,27.0839,27.0839,10200.0
2018-06-19 12:40:00,31.77,31.77,31.72,31.74,14440.0,27.0839,27.0839,27.0413,27.0583,14440.0
2018-06-19 12:45:00,31.74,31.8,31.73,31.8,45700.0,27.0583,27.1095,27.0498,27.1095,45700.0
2018-06-19 12:50:00,31.79,31.79,31.75,31.78,11200.0,27.101,27.101,27.0669,27.0924,11200.0
2018-06-19 12:55:00,31.77,31.78,31.73,31.73,24320.0,27.0839,27.0924,27.0498,27.0498,24320.0
2018-06-19 13:00:00,31.72,31.73,31.64,31.65,51630.0,27.0413,27.0498,26.9731,26.9816,51630.0
2018-06-19 13:05:00,31.65,31.71,31.65,31.68,15182.0,26.9816,27.0328,26.9816,27.0072,15182.0
2018-06-19 13:10:00,31.68,31.68,31.65,31.65,15580.0,27.0072,27.0072,26.9816,26.9816,15580.0
2018-06-19 13:15:00,31.64,31.65,31.63,31.63,10228.0,26.9731,26.9816,26.9646,26.9646,10228.0
2018-06-19 13:20:00,31.64,31.64,31.61,31.61,6400.0,26.9731,26.9731,26.9475,26.9475,6400.0
2018-06-19 13:25:00,31.62,31.65,31.61,31.62,24744.0,26.956,26.9816,26.9475,26.956,24744.0
2018-06-19 13:30:00,31.61,31.62,31.58,31.59,8136.0,26.9475,26.956,26.9219,26.9305,8136.0
2018-06-19 13:35:00,31.58,31.61,31.58,31.61,22360.0,26.9219,26.9475,26.9219,26.9475,22360.0
2018-06-19 13:40:00,31.61,31.65,31.61,31.63,16344.0,26.9475,26.9816,26.9475,26.9646,16344.0
2018-06-19 13:45:00,31.61,31.63,31.59,31.59,14806.0,26.9475,26.9646,26.9305,26.9305,14806.0
2018-06-19 13:50:00,31.59,31.59,31.54,31.57,23450.0,26.9305,26.9305,26.8878,26.9134,23450.0
2018-06-19 13:55:00,31.57,31.58,31.54,31.57,13500.0,26.9134,26.9219,26.8878,26.9134,13500.0
2018-06-19 14:00:00,31.57,31.58,31.55,31.58,20990.0,26.9134,26.9219,26.8964,26.9219,20990.0
2018-06-19 14:05:00,31.58,31.61,31.56,31.56,23800.0,26.9219,26.9475,26.9049,26.9049,23800.0
2018-06-19 14:10:00,31.56,31.62,31.54,31.61,28706.0,26.9049,26.956,26.8878,26.9475,28706.0
2018-06-19 14:15:00,31.61,31.67,31.61,31.65,20242.0,26.9475,26.9987,26.9475,26.9816,20242.0
2018-06-19 14:20:00,31.65,31.65,31.59,31.61,20630.0,26.9816,26.9816,26.9305,26.9475,20630.0
2018-06-19 14:25:00,31.61,31.62,31.6,31.61,14520.0,26.9475,26.956,26.939,26.9475,14520.0
2018-06-19 14:30:00,31.6,31.61,31.59,31.59,16132.0,26.939,26.9475,26.9305,26.9305,16132.0
2018-06-19 14:35:00,31.59,31.61,31.59,31.61,14428.0,26.9305,26.9475,26.9305,26.9475,14428.0
2018-06-19 14:40:00,31.61,31.65,31.61,31.64,19878.0,26.9475,26.9816,26.9475,26.9731,19878.0
2018-06-19 14:45:00,31.63,31.63,31.61,31.61,22118.0,26.9646,26.9646,26.9475,26.9475,22118.0
2018-06-19 14:50:00,31.63,31.66,31.62,31.65,28812.0,26.9646,26.9901,26.956,26.9816,28812.0
2018-06-19 14:55:00,31.65,31.73,31.65,31.71,40346.0,26.9816,27.0498,26.9816,27.0328,40346.0
2018-06-19 15:00:00,31.7,31.7,31.65,31.65,22098.0,27.0242,27.0242,26.9816,26.9816,22098.0
2018-06-19 15:05:00,31.66,31.66,31.64,31.65,15800.0,26.9901,26.9901,26.9731,26.9816,15800.0
2018-06-19 15:10:00,31.65,31.66,31.59,31.59,43136.0,26.9816,26.9901,26.9305,26.9305,43136.0
2018-06-19 15:15:00,31.6,31.61,31.58,31.59,53480.0,26.939,26.9475,26.9219,26.9305,53480.0
2018-06-19 15:20:00,31.59,31.61,31.58,31.58,21286.0,26.9305,26.9475,26.9219,26.9219,21286.0
2018-06-19 15:25:00,31.59,31.6,31.58,31.58,38200.0,26.9305,26.939,26.9219,26.9219,38200.0
2018-06-19 15:30:00,31.58,31.59,31.55,31.55,29264.0,26.9219,26.9305,26.8964,26.8964,29264.0
2018-06-19 15:35:00,31.55,31.58,31.55,31.57,72530.0,26.8964,26.9219,26.8964,26.9134,72530.0
2018-06-19 15:40:00,31.57,31.61,31.56,31.6,58446.0,26.9134,26.9475,26.9049,26.939,58446.0
2018-06-19 15:45:00,31.6,31.67,31.59,31.65,125638.0,26.939,26.9987,26.9305,26.9816,125638.0
2018-06-19 15:50:00,31.65,31.68,31.65,31.65,179568.0,26.9816,27.0072,26.9816,26.9816,179568.0
2018-06-19 15:55:00,31.65,31.69,31.65,31.65,333268.0,26.9816,27.0157,26.9816,26.9816,333268.0
2018-06-20 09:30:00,31.3,31.3,30.81,31.25,529206.0,26.6832,26.6832,26.2655,26.6406,529206.0
2018-06-20 09:35:00,31.25,31.33,31.14,31.28,86318.0,26.6406,26.7088,26.5468,26.6662,86318.0
2018-06-20 09:40:00,31.28,31.33,30.91,31.0,141832.0,26.6662,26.7088,26.3508,26.4275,141832.0
2018-06-20 09:45:00,31.0,31.42,30.94,31.42,79410.0,26.4275,26.7855,26.3763,26.7855,79410.0
2018-06-20 09:50:00,31.39,31.42,31.18,31.21,79840.0,26.76,26.7855,26.5809,26.6065,79840.0
2018-06-20 09:55:00,31.23,31.27,31.14,31.22,36806.0,26.6236,26.6577,26.5468,26.615,36806.0
2018-06-20 10:00:00,31.24,31.35,31.21,31.31,21600.0,26.6321,26.7259,26.6065,26.6918,21600.0
2018-06-20 10:05:00,31.31,31.42,31.29,31.31,172806.0,26.6918,26.7855,26.6747,26.6918,172806.0
2018-06-20 10:10:00,31.27,31.33,31.21,31.25,86066.0,26.6577,26.7088,26.6065,26.6406,86066.0
2018-06-20 10:15:00,31.25,31.33,31.15,31.3,187520.0,26.6406,26.7088,26.5554,26.6832,187520.0
2018-06-20 10:20:00,31.29,31.56,31.28,31.53,95518.0,26.6747,26.9049,26.6662,26.8793,95518.0
2018-06-20 10:25:00,31.57,31.63,31.49,31.55,59186.0,26.9134,26.9646,26.8452,26.8964,59186.0
2018-06-20 10:30:00,31.57,31.71,31.51,31.67,57742.0,26.9134,27.0328,26.8623,26.9987,57742.0
2018-06-20 10:35:00,31.66,31.98,31.65,31.86,144116.0,26.9901,27.2629,26.9816,27.1606,144116.0
2018-06-20 10:40:00,31.87,31.95,31.73,31.73,33560.0,27.1692,27.2374,27.0498,27.0498,33560.0
2018-06-20 10:45:00,31.74,31.82,31.64,31.74,88944.0,27.0583,27.1265,26.9731,27.0583,88944.0
2018-06-20 10:50:00,31.75,31.79,31.68,31.79,48522.0,27.0669,27.101,27.0072,27.101,48522.0
2018-06-20 10:55:00,31.77,31.78,31.69,31.72,17900.0,27.0839,27.0924,27.0157,27.0413,17900.0
2018-06-20 11:00:00,31.73,31.78,31.72,31.72,25482.0,27.0498,27.0924,27.0413,27.0413,25482.0
2018-06-20 11:05:00,31.73,31.77,31.71,31.77,14980.0,27.0498,27.0839,27.0328,27.0839,14980.0
2018-06-20 11:10:00,31.77,31.83,31.74,31.8,24326.0,27.0839,27.1351,27.0583,27.1095,24326.0
2018-06-20 11:15:00,31.79,31.96,31.78,31.93,33084.0,27.101,27.2459,27.0924,27.2203,33084.0
2018-06-20 11:20:00,31.93,31.93,31.78,31.8,35278.0,27.2203,27.2203,27.0924,27.1095,35278.0
2018-06-20 11:25:00,31.82,31.89,31.79,31.86,106046.0,27.1265,27.1862,27.101,27.1606,106046.0
2018-06-20 11:30:00,31.86,31.9,31.8,31.8,16836.0,27.1606,27.1947,27.1095,27.1095,16836.0
2018-06-20 11:35:00,31.81,31.85,31.79,31.82,31940.0,27.118,27.1521,27.101,27.1265,31940.0
2018-06-20 11:40:00,31.82,31.9,31.79,31.88,66430.0,27.1265,27.1947,27.101,27.1777,66430.0
2018-06-20 11:45:00,31.88,31.95,31.88,31.95,67638.0,27.1777,27.2374,27.1777,27.2374,67638.0
2018-06-20 11:50:00,31.95,32.06,31.94,32.03,42154.0,27.2374,27.3311,27.2288,27.3056,42154.0
2018-06-20 11:55:00,32.03,32.11,32.0,32.09,46854.0,27.3056,27.3738,27.28,27.3567,46854.0
2018-06-20 12:00:00,32.08,32.08,31.99,32.0,26680.0,27.3482,27.3482,27.2715,27.28,26680.0
2018-06-20 12:05:00,32.01,32.09,32.01,32.05,17010.0,27.2885,27.3567,27.2885,27.3226,17010.0
2018-06-20 12:10:00,32.07,32.1,32.05,32.09,6200.0,27.3397,27.3652,27.3226,27.3567,6200.0
2018-06-20 12:15:00,32.09,32.12,32.04,32.1,15980.0,27.3567,27.3823,27.3141,27.3652,15980.0
2018-06-20 12:20:00,32.09,32.16,32.08,32.15,24498.0,27.3567,27.4164,27.3482,27.4079,24498.0
2018-06-20 12:25:00,32.13,32.17,32.12,32.13,45794.0,27.3908,27.4249,27.3823,27.3908,45794.0
2018-06-20 12:30:00,32.13,32.15,32.09,32.13,22448.0,27.3908,27.4079,27.3567,27.3908,22448.0
2018-06-20 12:35:00,32.15,32.22,32.15,32.21,41914.0,27.4079,27.4675,27.4079,27.459,41914.0
2018-06-20 12:40:00,32.22,32.24,32.18,32.23,23446.0,27.4675,27.4846,27.4334,27.4761,23446.0
2018-06-20 12:45:00,32.24,32.24,32.22,32.24,12356.0,27.4846,27.4846,27.4675,27.4846,12356.0
2018-06-20 12:50:00,32.24,32.28,32.17,32.22,161846.0,27.4846,27.5187,27.4249,27.4675,161846.0
2018-06-20 12:55:00,32.2,32.23,32.17,32.2,20624.0,27.4505,27.4761,27.4249,27.4505,20624.0
2018-06-20 13:00:00,32.21,32.21,32.1,32.11,16940.0,27.459,27.459,27.3652,27.3738,16940.0
2018-06-20 13:05:00,32.1,32.19,32.1,32.17,15306.0,27.3652,27.442,27.3652,27.4249,15306.0
2018-06-20 13:10:00,32.16,32.2,32.13,32.19,9638.0,27.4164,27.4505,27.3908,27.442,9638.0
2018-06-20 13:15:00,32.18,32.19,32.16,32.18,11072.0,27.4334,27.442,27.4164,27.4334,11072.0
2018-06-20 13:20:00,32.18,32.2,32.14,32.2,12368.0,27.4334,27.4505,27.3993,27.4505,12368.0
2018-06-20 13:25:00,32.19,32.2,32.14,32.19,12066.0,27.442,27.4505,27.3993,27.442,12066.0
2018-06-20 13:30:00,32.21,32.26,32.19,32.24,25476.0,27.459,27.5016,27.442,27.4846,25476.0
2018-06-20 13:35:00,32.24,32.26,32.2,32.2,11094.0,27.4846,27.5016,27.4505,27.4505,11094.0
2018-06-20 13:40:00,32.21,32.27,32.21,32.23,20176.0,27.459,27.5102,27.459,27.4761,20176.0
2018-06-20 13:45:00,32.23,32.31,32.22,32.31,18288.0,27.4761,27.5443,27.4675,27.5443,18288.0
2018-06-20 13:50:00,32.3,32.32,32.27,32.32,22470.0,27.5357,27.5528,27.5102,27.5528,22470.0
2018-06-20 13:55:00,32.31,32.34,32.31,32.33,18924.0,27.5443,27.5698,27.5443,27.5613,18924.0
2018-06-20 14:00:00,32.34,32.34,32.29,32.3,27660.0,27.5698,27.5698,27.5272,27.5357,27660.0
2018-06-20 14:05:00,32.3,32.36,32.3,32.35,17220.0,27.5357,27.5869,27.5357,27.5784,17220.0
2018-06-20 14:10:00,32.35,32.37,32.34,32.35,20066.0,27.5784,27.5954,27.5698,27.5784,20066.0
2018-06-20 14:15:00,32.36,32.37,32.34,32.34,17706.0,27.5869,27.5954,27.5698,27.5698,17706.0
2018-06-20 14:20:00,32.34,32.38,32.33,32.35,24626.0,27.5698,27.6039,27.5613,27.5784,24626.0
2018-06-20 14:25:00,32.35,32.35,32.27,32.29,20202.0,27.5784,27.5784,27.5102,27.5272,20202.0
2018-06-20 14:30:00,32.3,32.31,32.24,32.26,16542.0,27.5357,27.5443,27.4846,27.5016,16542.0
2018-06-20 14:35:00,32.27,32.32,32.26,32.31,25108.0,27.5102,27.5528,27.5016,27.5443,25108.0
2018-06-20 14:40:00,32.32,32.34,32.28,32.29,32590.0,27.5528,27.5698,27.5187,27.5272,32590.0
2018-06-20 14:45:00,32.29,32.33,32.24,32.24,34858.0,27.5272,27.5613,27.4846,27.4846,34858.0
2018-06-20 14:50:00,32.24,32.26,32.2,32.2,42254.0,27.4846,27.5016,27.4505,27.4505,42254.0
2018-06-20 14:55:00,32.2,32.22,32.2,32.21,39110.0,27.4505,27.4675,27.4505,27.459,39110.0
2018-06-20 15:00:00,32.22,32.22,32.19,32.2,23050.0,27.4675,27.4675,27.442,27.4505,23050.0
2018-06-20 15:05:00,32.19,32.2,32.15,32.2,31190.0,27.442,27.4505,27.4079,27.4505,31190.0
2018-06-20 15:10:00,32.2,32.29,32.2,32.27,33994.0,27.4505,27.5272,27.4505,27.5102,33994.0
2018-06-20 15:15:00,32.27,32.31,32.27,32.3,29186.0,27.5102,27.5443,27.5102,27.5357,29186.0
2018-06-20 15:20:00,32.3,32.33,32.29,32.33,44292.0,27.5357,27.5613,27.5272,27.5613,44292.0
2018-06-20 15:25:00,32.32,32.34,32.29,32.34,41752.0,27.5528,27.5698,27.5272,27.5698,41752.0
2018-06-20 15:30:00,32.33,32.36,32.33,32.35,77280.0,27.5613,27.5869,27.5613,27.5784,77280.0
2018-06-20 15:35:00,32.35,32.37,32.31,32.31,68960.0,27.5784,27.5954,27.5443,27.5443,68960.0
2018-06-20 15:40:00,32.31,32.33,32.3,32.32,110356.0,27.5443,27.5613,27.5357,27.5528,110356.0
2018-06-20 15:45:00,32.32,32.35,32.31,32.35,118020.0,27.5528,27.5784,27.5443,27.5784,118020.0
2018-06-20 15:50:00,32.35,32.35,32.32,32.35,172110.0,27.5784,27.5784,27.5528,27.5784,172110.0
2018-06-20 15:55:00,32.35,32.35,32.26,32.28,264350.0,27.5784,27.5784,27.5016,27.5187,264350.0
2018-06-21 09:30:00,32.29,32.71,32.29,32.62,211808.0,27.5272,27.8853,27.5272,27.8085,211808.0
2018-06-21 09:35:00,32.64,32.69,32.51,32.63,36756.0,27.8256,27.8682,27.7148,27.8171,36756.0
2018-06-21 09:40:00,32.66,32.82,32.63,32.82,56896.0,27.8426,27.979,27.8171,27.979,56896.0
2018-06-21 09:45:00,32.79,32.99,32.78,32.92,87234.0,27.9535,28.124,27.9449,28.0643,87234.0
2018-06-21 09:50:00,32.91,32.98,32.79,32.87,63808.0,28.0558,28.1154,27.9535,28.0217,63808.0
2018-06-21 09:55:00,32.85,32.88,32.66,32.66,61800.0,28.0046,28.0302,27.8426,27.8426,61800.0
2018-06-21 10:00:00,32.69,32.77,32.69,32.72,30778.0,27.8682,27.9364,27.8682,27.8938,30778.0
2018-06-21 10:05:00,32.72,32.79,32.57,32.66,49822.0,27.8938,27.9535,27.7659,27.8426,49822.0
2018-06-21 10:10:00,32.67,32.68,32.56,32.56,54286.0,27.8512,27.8597,27.7574,27.7574,54286.0
2018-06-21 10:15:00,32.56,32.56,32.15,32.17,98432.0,27.7574,27.7574,27.4079,27.4249,98432.0
2018-06-21 10:20:00,32.19,32.23,32.01,32.02,97930.0,27.442,27.4761,27.2885,27.297,97930.0
2018-06-21 10:25:00,32.01,32.02,31.81,31.84,87350.0,27.2885,27.297,27.118,27.1436,87350.0
2018-06-21 10:30:00,31.83,32.1,31.82,32.08,84068.0,27.1351,27.3652,27.1265,27.3482,84068.0
2018-06-21 10:35:00,32.09,32.11,31.89,32.02,45734.0,27.3567,27.3738,27.1862,27.297,45734.0
2018-06-21 10:40:00,32.0,32.06,31.97,32.02,28198.0,27.28,27.3311,27.2544,27.297,28198.0
2018-06-21 10:45:00,32.01,32.1,31.97,32.09,26032.0,27.2885,27.3652,27.2544,27.3567,26032.0
2018-06-21 10:50:00,32.08,32.27,32.06,32.16,53260.0,27.3482,27.5102,27.3311,27.4164,53260.0
2018-06-21 10:55:00,32.15,32.15,32.08,32.15,19828.0,27.4079,27.4079,27.3482,27.4079,19828.0
2018-06-21 11:00:00,32.16,32.2,32.09,32.19,21644.0,27.4164,27.4505,27.3567,27.442,21644.0
2018-06-21 11:05:00,32.2,32.27,32.18,32.22,39940.0,27.4505,27.5102,27.4334,27.4675,39940.0
2018-06-21 11:10:00,32.2,32.23,32.18,32.22,15096.0,27.4505,27.4761,27.4334,27.4675,15096.0
2018-06-21 11:15:00,32.21,32.25,32.2,32.21,11690.0,27.459,27.4931,27.4505,27.459,11690.0
2018-06-21 11:20:00,32.21,32.24,32.18,32.21,21826.0,27.459,27.4846,27.4334,27.459,21826.0
2018-06-21 11:25:00,32.19,32.21,32.11,32.11,16788.0,27.442,27.459,27.3738,27.3738,16788.0
2018-06-21 11:30:00,32.12,32.16,32.11,32.13,17914.0,27.3823,27.4164,27.3738,27.3908,17914.0
2018-06-21 11:35:00,32.13,32.17,32.11,32.16,19470.0,27.3908,27.4249,27.3738,27.4164,19470.0
2018-06-21 11:40:00,32.17,32.18,32.1,32.15,31354.0,27.4249,27.4334,27.3652,27.4079,31354.0
2018-06-21 11:45:00,32.15,32.17,32.03,32.03,21588.0,27.4079,27.4249,27.3056,27.3056,21588.0
2018-06-21 11:50:00,32.04,32.1,32.02,32.07,25308.0,27.3141,27.3652,27.297,27.3397,25308.0
2018-06-21 11:55:00,32.08,32.1,32.04,32.08,10200.0,27.3482,27.3652,27.3141,27.3482,10200.0
2018-06-21 12:00:00,32.08,32.1,32.04,32.05,14644.0,27.3482,27.3652,27.3141,27.3226,14644.0
2018-06-21 12:05:00,32.06,32.06,31.97,31.97,32484.0,27.3311,27.3311,27.2544,27.2544,32484.0
2018-06-21 12:10:00,31.98,32.01,31.98,31.98,10982.0,27.2629,27.2885,27.2629,27.2629,10982.0
2018-06-21 12:15:00,31.99,32.01,31.99,32.01,28678.0,27.2715,27.2885,27.2715,27.2885,28678.0
2018-06-21 12:20:00,32.0,32.02,31.98,31.99,10586.0,27.28,27.297,27.2629,27.2715,10586.0
2018-06-21 12:25:00,31.99,32.02,31.99,32.01,12536.0,27.2715,27.297,27.2715,27.2885,12536.0
2018-06-21 12:30:00,32.02,32.06,32.01,32.02,25590.0,27.297,27.3311,27.2885,27.297,25590.0
2018-06-21 12:35:00,32.02,32.03,32.0,32.03,20466.0,27.297,27.3056,27.28,27.3056,20466.0
2018-06-21 12:40:00,32.04,32.05,32.02,32.05,19682.0,27.3141,27.3226,27.297,27.3226,19682.0
2018-06-21 12:45:00,32.05,32.06,32.02,32.04,18902.0,27.3226,27.3311,27.297,27.3141,18902.0
2018-06-21 12:50:00,32.05,32.05,32.02,32.04,7048.0,27.3226,27.3226,27.297,27.3141,7048.0
2018-06-21 12:55:00,32.03,32.05,32.0,32.0,24026.0,27.3056,27.3226,27.28,27.28,24026.0
2018-06-21 13:00:00,32.0,32.02,31.99,32.0,13040.0,27.28,27.297,27.2715,27.28,13040.0
2018-06-21 13:05:00,32.0,32.01,32.0,32.0,10104.0,27.28,27.2885,27.28,27.28,10104.0
2018-06-21 13:10:00,32.0,32.05,32.0,32.04,19382.0,27.28,27.3226,27.28,27.3141,19382.0
2018-06-21 13:15:00,32.05,32.11,32.04,32.07,29888.0,27.3226,27.3738,27.3141,27.3397,29888.0
2018-06-21 13:20:00,32.08,32.08,32.02,32.02,19934.0,27.3482,27.3482,27.297,27.297,19934.0
2018-06-21 13:25:00,32.02,32.03,31.96,31.96,18308.0,27.297,27.3056,27.2459,27.2459,18308.0
2018-06-21 13:30:00,31.97,31.99,31.94,31.95,14772.0,27.2544,27.2715,27.2288,27.2374,14772.0
2018-06-21 13:35:00,31.96,31.97,31.93,31.93,11412.0,27.2459,27.2544,27.2203,27.2203,11412.0
2018-06-21 13:40:00,31.94,31.97,31.93,31.95,11270.0,27.2288,27.2544,27.2203,27.2374,11270.0
2018-06-21 13:45:00,31.95,31.97,31.94,31.97,12876.0,27.2374,27.2544,27.2288,27.2544,12876.0
2018-06-21 13:50:00,31.97,32.0,31.96,32.0,9716.0,27.2544,27.28,27.2459,27.28,9716.0
2018-06-21 13:55:00,32.0,32.05,32.0,32.02,13894.0,27.28,27.3226,27.28,27.297,13894.0
2018-06-21 14:00:00,32.03,32.06,32.01,32.04,15008.0,27.3056,27.3311,27.2885,27.3141,15008.0
2018-06-21 14:05:00,32.04,32.06,32.04,32.05,15016.0,27.3141,27.3311,27.3141,27.3226,15016.0
2018-06-21 14:10:00,32.05,32.08,32.05,32.06,15902.0,27.3226,27.3482,27.3226,27.3311,15902.0
2018-06-21 14:15:00,32.06,32.1,32.06,32.08,25396.0,27.3311,27.3652,27.3311,27.3482,25396.0
2018-06-21 14:20:00,32.08,32.09,32.07,32.08,12992.0,27.3482,27.3567,27.3397,27.3482,12992.0
2018-06-21 14:25:00,32.08,32.09,32.05,32.09,29748.0,27.3482,27.3567,27.3226,27.3567,29748.0
2018-06-21 14:30:00,32.09,32.1,32.05,32.05,13380.0,27.3567,27.3652,27.3226,27.3226,13380.0
2018-06-21 14:35:00,32.06,32.06,32.01,32.01,17188.0,27.3311,27.3311,27.2885,27.2885,17188.0
2018-06-21 14:40:00,32.01,32.01,31.99,32.0,14488.0,27.2885,27.2885,27.2715,27.28,14488.0
2018-06-21 14:45:00,32.0,32.05,32.0,32.05,20014.0,27.28,27.3226,27.28,27.3226,20014.0
2018-06-21 14:50:00,32.05,32.06,32.04,32.05,16278.0,27.3226,27.3311,27.3141,27.3226,16278.0
2018-06-21 14:55:00,32.05,32.05,32.02,32.02,26896.0,27.3226,27.3226,27.297,27.297,26896.0
2018-06-21 15:00:00,32.02,32.06,32.02,32.06,22758.0,27.297,27.3311,27.297,27.3311,22758.0
2018-06-21 15:05:00,32.06,32.08,32.06,32.07,21702.0,27.3311,27.3482,27.3311,27.3397,21702.0
2018-06-21 15:10:00,32.06,32.06,32.01,32.01,28826.0,27.3311,27.3311,27.2885,27.2885,28826.0
2018-06-21 15:15:00,32.01,32.04,32.0,32.03,26138.0,27.2885,27.3141,27.28,27.3056,26138.0
2018-06-21 15:20:00,32.03,32.04,31.99,32.03,53248.0,27.3056,27.3141,27.2715,27.3056,53248.0
2018-06-21 15:25:00,32.02,32.07,32.02,32.07,31760.0,27.297,27.3397,27.297,27.3397,31760.0
2018-06-21 15:30:00,32.07,32.07,32.02,32.04,55184.0,27.3397,27.3397,27.297,27.3141,55184.0
2018-06-21 15:35:00,32.04,32.04,32.01,32.03,57574.0,27.3141,27.3141,27.2885,27.3056,57574.0
2018-06-21 15:40:00,32.03,32.06,32.02,32.02,80916.0,27.3056,27.3311,27.297,27.297,80916.0
2018-06-21 15:45:00,32.04,32.09,32.02,32.09,92856.0,27.3141,27.3567,27.297,27.3567,92856.0
2018-06-21 15:50:00,32.09,32.15,32.08,32.12,130448.0,27.3567,27.4079,27.3482,27.3823,130448.0
2018-06-21 15:55:00,32.12,32.13,32.09,32.1,282834.0,27.3823,27.3908,27.3567,27.3652,282834.0
2018-06-22 09:30:00,32.29,32.43,32.27,32.4,29100.0,27.5272,27.6466,27.5102,27.621,29100.0
2018-06-22 09:35:00,32.38,32.46,32.27,32.46,22000.0,27.6039,27.6721,27.5102,27.6721,22000.0
2018-06-22 09:40:00,32.47,32.52,32.4,32.48,16050.0,27.6807,27.7233,27.621,27.6892,16050.0
2018-06-22 09:45:00,32.49,32.61,32.45,32.5,52728.0,27.6977,27.8,27.6636,27.7062,52728.0
2018-06-22 09:50:00,32.47,32.57,32.43,32.55,42998.0,27.6807,27.7659,27.6466,27.7489,42998.0
2018-06-22 09:55:00,32.55,32.59,32.47,32.59,36468.0,27.7489,27.783,27.6807,27.783,36468.0
2018-06-22 10:00:00,32.59,32.6,32.48,32.56,33760.0,27.783,27.7915,27.6892,27.7574,33760.0
2018-06-22 10:05:00,32.56,32.57,32.4,32.42,51642.0,27.7574,27.7659,27.621,27.638,51642.0
2018-06-22 10:10:00,32.42,32.44,32.37,32.43,15326.0,27.638,27.6551,27.5954,27.6466,15326.0
2018-06-22 10:15:00,32.44,32.44,32.33,32.33,32380.0,27.6551,27.6551,27.5613,27.5613,32380.0
2018-06-22 10:20:00,32.35,32.4,32.34,32.35,29508.0,27.5784,27.621,27.5698,27.5784,29508.0
2018-06-22 10:25:00,32.34,32.38,32.31,32.38,19350.0,27.5698,27.6039,27.5443,27.6039,19350.0
2018-06-22 10:30:00,32.37,32.38,32.35,32.38,21152.0,27.5954,27.6039,27.5784,27.6039,21152.0
2018-06-22 10:35:00,32.38,32.44,32.31,32.31,22382.0,27.6039,27.6551,27.5443,27.5443,22382.0
2018-06-22 10:40:00,32.31,32.34,32.21,32.21,22592.0,27.5443,27.5698,27.459,27.459,22592.0
2018-06-22 10:45:00,32.24,32.27,32.23,32.25,9524.0,27.4846,27.5102,27.4761,27.4931,9524.0
2018-06-22 10:50:00,32.24,32.24,32.13,32.19,17824.0,27.4846,27.4846,27.3908,27.442,17824.0
2018-06-22 10:55:00,32.17,32.18,32.12,32.16,27646.0,27.4249,27.4334,27.3823,27.4164,27646.0
2018-06-22 11:00:00,32.16,32.16,32.11,32.15,12750.0,27.4164,27.4164,27.3738,27.4079,12750.0
2018-06-22 11:05:00,32.16,32.16,32.11,32.13,20624.0,27.4164,27.4164,27.3738,27.3908,20624.0
2018-06-22 11:10:00,32.15,32.19,32.13,32.18,11642.0,27.4079,27.442,27.3908,27.4334,11642.0
2018-06-22 11:15:00,32.17,32.19,32.15,32.18,8854.0,27.4249,27.442,27.4079,27.4334,8854.0
2018-06-22 11:20:00,32.18,32.19,32.13,32.15,18310.0,27.4334,27.442,27.3908,27.4079,18310.0
2018-06-22 11:25:00,32.13,32.19,32.12,32.15,18168.0,27.3908,27.442,27.3823,27.4079,18168.0
2018-06-22 11:30:00,32.16,32.16,32.1,32.12,6198.0,27.4164,27.4164,27.3652,27.3823,6198.0
2018-06-22 11:35:00,32.11,32.15,32.11,32.12,14544.0,27.3738,27.4079,27.3738,27.3823,14544.0
2018-06-22 11:40:00,32.11,32.11,32.06,32.09,11168.0,27.3738,27.3738,27.3311,27.3567,11168.0
2018-06-22 11:45:00,32.08,32.08,32.01,32.04,13668.0,27.3482,27.3482,27.2885,27.3141,13668.0
2018-06-22 11:50:00,32.03,32.05,31.93,31.93,22738.0,27.3056,27.3226,27.2203,27.2203,22738.0
2018-06-22 11:55:00,31.93,31.97,31.91,31.91,29010.0,27.2203,27.2544,27.2033,27.2033,29010.0
2018-06-22 12:00:00,31.91,31.97,31.88,31.97,16296.0,27.2033,27.2544,27.1777,27.2544,16296.0
2018-06-22 12:05:00,31.97,31.99,31.92,31.93,14576.0,27.2544,27.2715,27.2118,27.2203,14576.0
2018-06-22 12:10:00,31.93,31.95,31.89,31.9,9804.0,27.2203,27.2374,27.1862,27.1947,9804.0
2018-06-22 12:15:00,31.9,31.93,31.9,31.92,12200.0,27.1947,27.2203,27.1947,27.2118,12200.0
2018-06-22 12:20:00,31.91,31.91,31.86,31.86,12848.0,27.2033,27.2033,27.1606,27.1606,12848.0
2018-06-22 12:25:00,31.86,31.86,31.82,31.83,9376.0,27.1606,27.1606,27.1265,27.1351,9376.0
2018-06-22 12:30:00,31.84,31.84,31.75,31.76,34674.0,27.1436,27.1436,27.0669,27.0754,34674.0
2018-06-22 12:35:00,31.75,31.78,31.71,31.74,25146.0,27.0669,27.0924,27.0328,27.0583,25146.0
2018-06-22 12:40:00,31.74,31.79,31.72,31.75,24420.0,27.0583,27.101,27.0413,27.0669,24420.0
2018-06-22 12:45:00,31.77,31.78,31.71,31.71,14064.0,27.0839,27.0924,27.0328,27.0328,14064.0
2018-06-22 12:50:00,31.72,31.73,31.64,31.66,124196.0,27.0413,27.0498,26.9731,26.9901,124196.0
2018-06-22 12:55:00,31.66,31.74,31.64,31.7,35252.0,26.9901,27.0583,26.9731,27.0242,35252.0
2018-06-22 13:00:00,31.7,31.78,31.68,31.76,19524.0,27.0242,27.0924,27.0072,27.0754,19524.0
2018-06-22 13:05:00,31.76,31.77,31.63,31.68,20776.0,27.0754,27.0839,26.9646,27.0072,20776.0
2018-06-22 13:10:00,31.69,31.7,31.57,31.57,17678.0,27.0157,27.0242,26.9134,26.9134,17678.0
2018-06-22 13:15:00,31.59,31.64,31.57,31.59,41770.0,26.9305,26.9731,26.9134,26.9305,41770.0
2018-06-22 13:20:00,31.58,31.61,31.54,31.54,53928.0,26.9219,26.9475,26.8878,26.8878,53928.0
2018-06-22 13:25:00,31.53,31.58,31.4,31.52,72628.0,26.8793,26.9219,26.7685,26.8708,72628.0
2018-06-22 13:30:00,31.52,31.55,31.49,31.55,66940.0,26.8708,26.8964,26.8452,26.8964,66940.0
2018-06-22 13:35:00,31.56,31.56,31.5,31.52,66554.0,26.9049,26.9049,26.8537,26.8708,66554.0
2018-06-22 13:40:00,31.52,31.61,31.5,31.6,63448.0,26.8708,26.9475,26.8537,26.939,63448.0
2018-06-22 13:45:00,31.6,31.61,31.56,31.58,26858.0,26.939,26.9475,26.9049,26.9219,26858.0
2018-06-22 13:50:00,31.59,31.62,31.53,31.55,29230.0,26.9305,26.956,26.8793,26.8964,29230.0
2018-06-22 13:55:00,31.57,31.6,31.5,31.5,39002.0,26.9134,26.939,26.8537,26.8537,39002.0
2018-06-22 14:00:00,31.5,31.59,31.5,31.59,36302.0,26.8537,26.9305,26.8537,26.9305,36302.0
2018-06-22 14:05:00,31.59,31.66,31.59,31.61,33592.0,26.9305,26.9901,26.9305,26.9475,33592.0
2018-06-22 14:10:00,31.61,31.63,31.59,31.62,45034.0,26.9475,26.9646,26.9305,26.956,45034.0
2018-06-22 14:15:00,31.62,31.65,31.62,31.65,44132.0,26.956,26.9816,26.956,26.9816,44132.0
2018-06-22 14:20:00,31.65,31.66,31.56,31.56,58864.0,26.9816,26.9901,26.9049,26.9049,58864.0
2018-06-22 14:25:00,31.56,31.59,31.55,31.58,62860.0,26.9049,26.9305,26.8964,26.9219,62860.0
2018-06-22 14:30:00,31.58,31.64,31.58,31.6,27332.0,26.9219,26.9731,26.9219,26.939,27332.0
2018-06-22 14:35:00,31.6,31.63,31.6,31.63,20482.0,26.939,26.9646,26.939,26.9646,20482.0
2018-06-22 14:40:00,31.63,31.66,31.59,31.63,128856.0,26.9646,26.9901,26.9305,26.9646,128856.0
2018-06-22 14:45:00,31.63,31.64,31.6,31.6,43894.0,26.9646,26.9731,26.939,26.939,43894.0
2018-06-22 14:50:00,31.6,31.64,31.6,31.63,20768.0,26.939,26.9731,26.939,26.9646,20768.0
2018-06-22 14:55:00,31.61,31.63,31.61,31.63,52564.0,26.9475,26.9646,26.9475,26.9646,52564.0
2018-06-22 15:00:00,31.64,31.65,31.59,31.59,65692.0,26.9731,26.9816,26.9305,26.9305,65692.0
2018-06-22 15:05:00,31.61,31.61,31.56,31.56,24708.0,26.9475,26.9475,26.9049,26.9049,24708.0
2018-06-22 15:10:00,31.56,31.57,31.55,31.57,49666.0,26.9049,26.9134,26.8964,26.9134,49666.0
2018-06-22 15:15:00,31.57,31.61,31.57,31.61,36366.0,26.9134,26.9475,26.9134,26.9475,36366.0
2018-06-22 15:20:00,31.62,31.65,31.61,31.61,41916.0,26.956,26.9816,26.9475,26.9475,41916.0
2018-06-22 15:25:00,31.62,31.66,31.62,31.65,84110.0,26.956,26.9901,26.956,26.9816,84110.0
2018-06-22 15:30:00,31.64,31.68,31.61,31.62,98092.0,26.9731,27.0072,26.9475,26.956,98092.0
2018-06-22 15:35:00,31.61,31.66,31.61,31.64,80410.0,26.9475,26.9901,26.9475,26.9731,80410.0
2018-06-22 15:40:00,31.64,31.71,31.64,31.7,76654.0,26.9731,27.0328,26.9731,27.0242,76654.0
2018-06-22 15:45:00,31.72,31.76,31.7,31.73,147310.0,27.0413,27.0754,27.0242,27.0498,147310.0
2018-06-22 15:50:00,31.73,31.79,31.73,31.75,190566.0,27.0498,27.101,27.0498,27.0669,190566.0
2018-06-22 15:55:00,31.75,31.77,31.69,31.71,344804.0,27.0669,27.0839,27.0157,27.0328,344804.0
2018-06-25 09:30:00,31.29,31.43,31.04,31.22,83312.0,26.6747,26.7941,26.4616,26.615,83312.0
2018-06-25 09:35:00,31.23,31.23,30.93,30.96,30690.0,26.6236,26.6236,26.3678,26.3934,30690.0
2018-06-25 09:40:00,30.99,31.02,30.68,30.8,87436.0,26.419,26.4445,26.1547,26.257,87436.0
2018-06-25 09:45:00,30.82,31.08,30.74,31.08,59936.0,26.274,26.4957,26.2058,26.4957,59936.0
2018-06-25 09:50:00,31.08,31.16,30.98,31.16,103038.0,26.4957,26.5639,26.4104,26.5639,103038.0
2018-06-25 09:55:00,31.16,31.16,30.97,30.97,33934.0,26.5639,26.5639,26.4019,26.4019,33934.0
2018-06-25 10:00:00,30.95,31.16,30.95,31.11,96624.0,26.3849,26.5639,26.3849,26.5213,96624.0
2018-06-25 10:05:00,31.1,31.16,31.04,31.06,53800.0,26.5127,26.5639,26.4616,26.4786,53800.0
2018-06-25 10:10:00,31.04,31.11,30.98,30.98,36214.0,26.4616,26.5213,26.4104,26.4104,36214.0
2018-06-25 10:15:00,30.96,31.03,30.93,30.99,53564.0,26.3934,26.4531,26.3678,26.419,53564.0
2018-06-25 10:20:00,31.0,31.06,30.94,31.04,41972.0,26.4275,26.4786,26.3763,26.4616,41972.0
2018-06-25 10:25:00,31.03,31.04,30.94,31.0,20910.0,26.4531,26.4616,26.3763,26.4275,20910.0
2018-06-25 10:30:00,31.02,31.11,30.98,31.1,65402.0,26.4445,26.5213,26.4104,26.5127,65402.0
2018-06-25 10:35:00,31.11,31.16,31.08,31.11,41454.0,26.5213,26.5639,26.4957,26.5213,41454.0
2018-06-25 10:40:00,31.11,31.18,31.1,31.16,26600.0,26.5213,26.5809,26.5127,26.5639,26600.0
2018-06-25 10:45:00,31.14,31.14,31.04,31.06,22168.0,26.5468,26.5468,26.4616,26.4786,22168.0
2018-06-25 10:50:00,31.07,31.08,31.01,31.03,59066.0,26.4872,26.4957,26.436,26.4531,59066.0
2018-06-25 10:55:00,31.03,31.09,31.01,31.04,48366.0,26.4531,26.5042,26.436,26.4616,48366.0
2018-06-25 11:00:00,31.03,31.04,31.0,31.02,46114.0,26.4531,26.4616,26.4275,26.4445,46114.0
2018-06-25 11:05:00,31.02,31.05,31.0,31.0,42476.0,26.4445,26.4701,26.4275,26.4275,42476.0
2018-06-25 11:10:00,30.99,31.0,30.95,30.95,16346.0,26.419,26.4275,26.3849,26.3849,16346.0
2018-06-25 11:15:00,30.96,30.99,30.95,30.97,31980.0,26.3934,26.419,26.3849,26.4019,31980.0
2018-06-25 11:20:00,30.97,30.99,30.93,30.95,47550.0,26.4019,26.419,26.3678,26.3849,47550.0
2018-06-25 11:25:00,30.96,30.99,30.91,30.93,23160.0,26.3934,26.419,26.3508,26.3678,23160.0
2018-06-25 11:30:00,30.93,30.96,30.9,30.93,35682.0,26.3678,26.3934,26.3422,26.3678,35682.0
2018-06-25 11:35:00,30.91,30.97,30.89,30.89,125634.0,26.3508,26.4019,26.3337,26.3337,125634.0
2018-06-25 11:40:00,30.9,31.03,30.9,31.02,72866.0,26.3422,26.4531,26.3422,26.4445,72866.0
2018-06-25 11:45:00,31.02,31.08,31.0,31.07,37134.0,26.4445,26.4957,26.4275,26.4872,37134.0
2018-06-25 11:50:00,31.07,31.13,31.07,31.11,72368.0,26.4872,26.5383,26.4872,26.5213,72368.0
2018-06-25 11:55:00,31.11,31.15,31.1,31.11,40540.0,26.5213,26.5554,26.5127,26.5213,40540.0
2018-06-25 12:00:00,31.12,31.12,31.01,31.01,22548.0,26.5298,26.5298,26.436,26.436,22548.0
2018-06-25 12:05:00,31.01,31.01,30.96,30.98,11556.0,26.436,26.436,26.3934,26.4104,11556.0
2018-06-25 12:10:00,30.99,30.99,30.93,30.97,27066.0,26.419,26.419,26.3678,26.4019,27066.0
2018-06-25 12:15:00,30.99,31.0,30.97,31.0,35356.0,26.419,26.4275,26.4019,26.4275,35356.0
2018-06-25 12:20:00,30.98,31.0,30.96,31.0,33210.0,26.4104,26.4275,26.3934,26.4275,33210.0
2018-06-25 12:25:00,31.0,31.02,30.99,31.0,15500.0,26.4275,26.4445,26.419,26.4275,15500.0
2018-06-25 12:30:00,31.02,31.09,31.02,31.09,25734.0,26.4445,26.5042,26.4445,26.5042,25734.0
2018-06-25 12:35:00,31.09,31.11,31.07,31.07,19224.0,26.5042,26.5213,26.4872,26.4872,19224.0
2018-06-25 12:40:00,31.09,31.11,31.07,31.11,36400.0,26.5042,26.5213,26.4872,26.5213,36400.0
2018-06-25 12:45:00,31.11,31.11,31.08,31.1,14338.0,26.5213,26.5213,26.4957,26.5127,14338.0
2018-06-25 12:50:00,31.1,31.11,31.07,31.1,29670.0,26.5127,26.5213,26.4872,26.5127,29670.0
2018-06-25 12:55:00,31.1,31.13,31.09,31.13,17368.0,26.5127,26.5383,26.5042,26.5383,17368.0
2018-06-25 13:00:00,31.13,31.14,31.1,31.1,16760.0,26.5383,26.5468,26.5127,26.5127,16760.0
2018-06-25 13:05:00,31.11,31.13,31.07,31.08,17968.0,26.5213,26.5383,26.4872,26.4957,17968.0
2018-06-25 13:10:00,31.08,31.1,31.04,31.05,14716.0,26.4957,26.5127,26.4616,26.4701,14716.0
2018-06-25 13:15:00,31.05,31.08,31.04,31.04,17394.0,26.4701,26.4957,26.4616,26.4616,17394.0
2018-06-25 13:20:00,31.04,31.07,31.02,31.03,16524.0,26.4616,26.4872,26.4445,26.4531,16524.0
2018-06-25 13:25:00,31.03,31.08,30.99,31.08,24740.0,26.4531,26.4957,26.419,26.4957,24740.0
2018-06-25 13:30:00,31.08,31.16,31.08,31.15,18994.0,26.4957,26.5639,26.4957,26.5554,18994.0
2018-06-25 13:35:00,31.14,31.18,31.14,31.17,9800.0,26.5468,26.5809,26.5468,26.5724,9800.0
2018-06-25 13:40:00,31.18,31.21,31.18,31.21,8480.0,26.5809,26.6065,26.5809,26.6065,8480.0
2018-06-25 13:45:00,31.2,31.23,31.17,31.17,10600.0,26.598,26.6236,26.5724,26.5724,10600.0
2018-06-25 13:50:00,31.18,31.2,31.12,31.13,22232.0,26.5809,26.598,26.5298,26.5383,22232.0
2018-06-25 13:55:00,31.15,31.15,31.11,31.12,9200.0,26.5554,26.5554,26.5213,26.5298,9200.0
2018-06-25 14:00:00,31.11,31.12,31.07,31.07,19600.0,26.5213,26.5298,26.4872,26.4872,19600.0
2018-06-25 14:05:00,31.09,31.1,31.07,31.07,9000.0,26.5042,26.5127,26.4872,26.4872,9000.0
2018-06-25 14:10:00,31.07,31.09,31.06,31.07,9200.0,26.4872,26.5042,26.4786,26.4872,9200.0
2018-06-25 14:15:00,31.07,31.07,31.0,31.01,20800.0,26.4872,26.4872,26.4275,26.436,20800.0
2018-06-25 14:20:00,31.01,31.03,30.99,31.0,11400.0,26.436,26.4531,26.419,26.4275,11400.0
2018-06-25 14:25:00,31.0,31.03,30.98,31.0,30400.0,26.4275,26.4531,26.4104,26.4275,30400.0
2018-06-25 14:30:00,31.01,31.01,30.96,30.97,31846.0,26.436,26.436,26.3934,26.4019,31846.0
2018-06-25 14:35:00,30.96,30.96,30.88,30.88,16676.0,26.3934,26.3934,26.3252,26.3252,16676.0
2018-06-25 14:40:00,30.87,30.9,30.83,30.85,22432.0,26.3167,26.3422,26.2826,26.2996,22432.0
2018-06-25 14:45:00,30.84,30.87,30.78,30.78,69470.0,26.2911,26.3167,26.2399,26.2399,69470.0
2018-06-25 14:50:00,30.78,30.79,30.72,30.73,23600.0,26.2399,26.2485,26.1888,26.1973,23600.0
2018-06-25 14:55:00,30.73,30.76,30.7,30.75,30774.0,26.1973,26.2229,26.1717,26.2144,30774.0
2018-06-25 15:00:00,30.75,30.75,30.7,30.7,50100.0,26.2144,26.2144,26.1717,26.1717,50100.0
2018-06-25 15:05:00,30.71,30.73,30.64,30.64,36104.0,26.1803,26.1973,26.1206,26.1206,36104.0
2018-06-25 15:10:00,30.65,30.71,30.57,30.66,107594.0,26.1291,26.1803,26.0609,26.1376,107594.0
2018-06-25 15:15:00,30.65,30.71,30.61,30.7,39388.0,26.1291,26.1803,26.095,26.1717,39388.0
2018-06-25 15:20:00,30.7,30.72,30.66,30.66,48758.0,26.1717,26.1888,26.1376,26.1376,48758.0
2018-06-25 15:25:00,30.67,30.69,30.64,30.65,39020.0,26.1462,26.1632,26.1206,26.1291,39020.0
2018-06-25 15:30:00,30.65,30.75,30.64,30.72,82534.0,26.1291,26.2144,26.1206,26.1888,82534.0
2018-06-25 15:35:00,30.73,30.89,30.72,30.88,83936.0,26.1973,26.3337,26.1888,26.3252,83936.0
2018-06-25 15:40:00,30.88,30.92,30.86,30.86,59126.0,26.3252,26.3593,26.3081,26.3081,59126.0
2018-06-25 15:45:00,30.86,30.89,30.84,30.89,95874.0,26.3081,26.3337,26.2911,26.3337,95874.0
2018-06-25 15:50:00,30.89,30.93,30.86,30.91,84874.0,26.3337,26.3678,26.3081,26.3508,84874.0
2018-06-25 15:55:00,30.9,30.94,30.88,30.89,232960.0,26.3422,26.3763,26.3252,26.3337,232960.0
2018-06-26 09:30:00,31.14,31.47,30.84,31.37,70612.0,26.5468,26.8282,26.2911,26.7429,70612.0
2018-06-26 09:35:00,31.34,31.43,31.24,31.27,27920.0,26.7173,26.7941,26.6321,26.6577,27920.0
2018-06-26 09:40:00,31.22,31.26,31.17,31.21,12400.0,26.615,26.6491,26.5724,26.6065,12400.0
2018-06-26 09:45:00,31.27,31.29,31.0,31.09,31788.0,26.6577,26.6747,26.4275,26.5042,31788.0
2018-06-26 09:50:00,31.11,31.14,31.07,31.09,16122.0,26.5213,26.5468,26.4872,26.5042,16122.0
2018-06-26 09:55:00,31.06,31.12,30.97,30.97,60004.0,26.4786,26.5298,26.4019,26.4019,60004.0
2018-06-26 10:00:00,30.99,31.13,30.93,31.05,35352.0,26.419,26.5383,26.3678,26.4701,35352.0
2018-06-26 10:05:00,31.07,31.07,30.97,31.0,53312.0,26.4872,26.4872,26.4019,26.4275,53312.0
2018-06-26 10:10:00,30.99,31.03,30.99,31.03,33952.0,26.419,26.4531,26.419,26.4531,33952.0
2018-06-26 10:15:00,31.04,31.05,30.99,31.0,26270.0,26.4616,26.4701,26.419,26.4275,26270.0
2018-06-26 10:20:00,31.0,31.02,30.88,30.98,75638.0,26.4275,26.4445,26.3252,26.4104,75638.0
2018-06-26 10:25:00,30.95,30.96,30.9,30.93,28482.0,26.3849,26.3934,26.3422,26.3678,28482.0
2018-06-26 10:30:00,30.94,31.07,30.91,30.97,47868.0,26.3763,26.4872,26.3508,26.4019,47868.0
2018-06-26 10:35:00,30.95,30.99,30.89,30.95,32996.0,26.3849,26.419,26.3337,26.3849,32996.0
2018-06-26 10:40:00,30.94,30.94,30.81,30.83,27008.0,26.3763,26.3763,26.2655,26.2826,27008.0
2018-06-26 10:45:00,30.82,30.9,30.76,30.9,23662.0,26.274,26.3422,26.2229,26.3422,23662.0
2018-06-26 10:50:00,30.88,30.9,30.82,30.83,32228.0,26.3252,26.3422,26.274,26.2826,32228.0
2018-06-26 10:55:00,30.84,30.86,30.82,30.84,29726.0,26.2911,26.3081,26.274,26.2911,29726.0
2018-06-26 11:00:00,30.84,30.86,30.78,30.79,60576.0,26.2911,26.3081,26.2399,26.2485,60576.0
2018-06-26 11:05:00,30.78,30.95,30.65,30.73,168220.0,26.2399,26.3849,26.1291,26.1973,168220.0
2018-06-26 11:10:00,30.73,30.78,30.72,30.76,34076.0,26.1973,26.2399,26.1888,26.2229,34076.0
2018-06-26 11:15:00,30.75,30.82,30.74,30.77,35246.0,26.2144,26.274,26.2058,26.2314,35246.0
2018-06-26 11:20:00,30.77,30.79,30.64,30.67,40494.0,26.2314,26.2485,26.1206,26.1462,40494.0
2018-06-26 11:25:00,30.67,30.81,30.67,30.79,44166.0,26.1462,26.2655,26.1462,26.2485,44166.0
2018-06-26 11:30:00,30.79,30.86,30.77,30.86,37532.0,26.2485,26.3081,26.2314,26.3081,37532.0
2018-06-26 11:35:00,30.86,30.86,30.77,30.81,27074.0,26.3081,26.3081,26.2314,26.2655,27074.0
2018-06-26 11:40:00,30.82,30.9,30.82,30.85,18934.0,26.274,26.3422,26.274,26.2996,18934.0
2018-06-26 11:45:00,30.86,30.93,30.86,30.93,21320.0,26.3081,26.3678,26.3081,26.3678,21320.0
2018-06-26 11:50:00,30.93,30.95,30.88,30.91,42724.0,26.3678,26.3849,26.3252,26.3508,42724.0
2018-06-26 11:55:00,30.91,30.95,30.87,30.95,17300.0,26.3508,26.3849,26.3167,26.3849,17300.0
2018-06-26 12:00:00,30.96,30.97,30.89,30.94,34248.0,26.3934,26.4019,26.3337,26.3763,34248.0
2018-06-26 12:05:00,30.93,30.98,30.93,30.96,21364.0,26.3678,26.4104,26.3678,26.3934,21364.0
2018-06-26 12:10:00,30.97,31.0,30.94,30.95,19864.0,26.4019,26.4275,26.3763,26.3849,19864.0
2018-06-26 12:15:00,30.93,30.97,30.93,30.97,12782.0,26.3678,26.4019,26.3678,26.4019,12782.0
2018-06-26 12:20:00,30.98,31.0,30.93,30.93,18940.0,26.4104,26.4275,26.3678,26.3678,18940.0
2018-06-26 12:25:00,30.93,30.93,30.89,30.91,22516.0,26.3678,26.3678,26.3337,26.3508,22516.0
2018-06-26 12:30:00,30.9,30.92,30.86,30.86,24220.0,26.3422,26.3593,26.3081,26.3081,24220.0
2018-06-26 12:35:00,30.85,30.91,30.84,30.89,26730.0,26.2996,26.3508,26.2911,26.3337,26730.0
2018-06-26 12:40:00,30.88,30.91,30.86,30.91,22268.0,26.3252,26.3508,26.3081,26.3508,22268.0
2018-06-26 12:45:00,30.91,30.94,30.88,30.88,17400.0,26.3508,26.3763,26.3252,26.3252,17400.0
2018-06-26 12:50:00,30.88,30.92,30.88,30.9,19214.0,26.3252,26.3593,26.3252,26.3422,19214.0
2018-06-26 12:55:00,30.9,30.91,30.85,30.91,29202.0,26.3422,26.3508,26.2996,26.3508,29202.0
2018-06-26 13:00:00,30.91,30.92,30.86,30.9,22998.0,26.3508,26.3593,26.3081,26.3422,22998.0
2018-06-26 13:05:00,30.9,30.91,30.87,30.9,15204.0,26.3422,26.3508,26.3167,26.3422,15204.0
2018-06-26 13:10:00,30.9,30.93,30.87,30.93,15800.0,26.3422,26.3678,26.3167,26.3678,15800.0
2018-06-26 13:15:00,30.93,30.96,30.92,30.94,69282.0,26.3678,26.3934,26.3593,26.3763,69282.0
2018-06-26 13:20:00,30.94,30.94,30.88,30.89,29330.0,26.3763,26.3763,26.3252,26.3337,29330.0
2018-06-26 13:25:00,30.88,30.94,30.88,30.92,23814.0,26.3252,26.3763,26.3252,26.3593,23814.0
2018-06-26 13:30:00,30.92,30.93,30.89,30.9,19530.0,26.3593,26.3678,26.3337,26.3422,19530.0
2018-06-26 13:35:00,30.9,30.92,30.88,30.89,24308.0,26.3422,26.3593,26.3252,26.3337,24308.0
2018-06-26 13:40:00,30.89,30.9,30.85,30.88,38234.0,26.3337,26.3422,26.2996,26.3252,38234.0
2018-06-26 13:45:00,30.88,30.93,30.88,30.93,14868.0,26.3252,26.3678,26.3252,26.3678,14868.0
2018-06-26 13:50:00,30.92,30.95,30.91,30.92,21600.0,26.3593,26.3849,26.3508,26.3593,21600.0
2018-06-26 13:55:00,30.91,30.95,30.9,30.93,26240.0,26.3508,26.3849,26.3422,26.3678,26240.0
2018-06-26 14:00:00,30.93,30.93,30.92,30.93,30718.0,26.3678,26.3678,26.3593,26.3678,30718.0
2018-06-26 14:05:00,30.93,30.94,30.91,30.93,58188.0,26.3678,26.3763,26.3508,26.3678,58188.0
2018-06-26 14:10:00,30.93,31.0,30.93,30.99,14200.0,26.3678,26.4275,26.3678,26.419,14200.0
2018-06-26 14:15:00,31.0,31.03,30.99,31.03,17862.0,26.4275,26.4531,26.419,26.4531,17862.0
2018-06-26 14:20:00,31.03,31.03,30.98,31.0,20480.0,26.4531,26.4531,26.4104,26.4275,20480.0
2018-06-26 14:25:00,31.0,31.0,30.95,30.98,32700.0,26.4275,26.4275,26.3849,26.4104,32700.0
2018-06-26 14:30:00,30.97,31.03,30.97,31.03,18002.0,26.4019,26.4531,26.4019,26.4531,18002.0
2018-06-26 14:35:00,31.04,31.08,31.03,31.08,22290.0,26.4616,26.4957,26.4531,26.4957,22290.0
2018-06-26 14:40:00,31.08,31.11,31.08,31.1,34300.0,26.4957,26.5213,26.4957,26.5127,34300.0
2018-06-26 14:45:00,31.1,31.11,31.03,31.07,29242.0,26.5127,26.5213,26.4531,26.4872,29242.0
2018-06-26 14:50:00,31.07,31.07,31.05,31.07,17430.0,26.4872,26.4872,26.4701,26.4872,17430.0
2018-06-26 14:55:00,31.08,31.09,31.07,31.07,21568.0,26.4957,26.5042,26.4872,26.4872,21568.0
2018-06-26 15:00:00,31.07,31.07,31.02,31.04,63502.0,26.4872,26.4872,26.4445,26.4616,63502.0
2018-06-26 15:05:00,31.05,31.06,30.98,30.99,36952.0,26.4701,26.4786,26.4104,26.419,36952.0
2018-06-26 15:10:00,30.99,30.99,30.95,30.99,38206.0,26.419,26.419,26.3849,26.419,38206.0
2018-06-26 15:15:00,30.99,30.99,30.95,30.96,32628.0,26.419,26.419,26.3849,26.3934,32628.0
2018-06-26 15:20:00,30.96,30.98,30.93,30.93,47852.0,26.3934,26.4104,26.3678,26.3678,47852.0
2018-06-26 15:25:00,30.93,31.0,30.93,31.0,52716.0,26.3678,26.4275,26.3678,26.4275,52716.0
2018-06-26 15:30:00,31.0,31.05,30.97,31.05,64312.0,26.4275,26.4701,26.4019,26.4701,64312.0
2018-06-26 15:35:00,31.05,31.08,31.03,31.04,80438.0,26.4701,26.4957,26.4531,26.4616,80438.0
2018-06-26 15:40:00,31.04,31.14,31.03,31.11,78992.0,26.4616,26.5468,26.4531,26.5213,78992.0
2018-06-26 15:45:00,31.11,31.15,31.09,31.13,86580.0,26.5213,26.5554,26.5042,26.5383,86580.0
2018-06-26 15:50:00,31.12,31.12,31.06,31.07,85030.0,26.5298,26.5298,26.4786,26.4872,85030.0
2018-06-26 15:55:00,31.07,31.07,31.04,31.04,163918.0,26.4872,26.4872,26.4616,26.4616,163918.0
2018-06-27 09:30:00,31.2,31.3,31.09,31.24,29526.0,26.598,26.6832,26.5042,26.6321,29526.0
2018-06-27 09:35:00,31.22,31.22,31.14,31.15,3676.0,26.615,26.615,26.5468,26.5554,3676.0
2018-06-27 09:40:00,31.21,31.28,31.21,31.22,13550.0,26.6065,26.6662,26.6065,26.615,13550.0
2018-06-27 09:45:00,31.22,31.24,31.08,31.13,21558.0,26.615,26.6321,26.4957,26.5383,21558.0
2018-06-27 09:50:00,31.17,31.23,31.13,31.22,19658.0,26.5724,26.6236,26.5383,26.615,19658.0
2018-06-27 09:55:00,31.22,31.22,31.14,31.16,21452.0,26.615,26.615,26.5468,26.5639,21452.0
2018-06-27 10:00:00,31.16,31.26,31.15,31.24,31036.0,26.5639,26.6491,26.5554,26.6321,31036.0
2018-06-27 10:05:00,31.24,31.27,31.16,31.18,42462.0,26.6321,26.6577,26.5639,26.5809,42462.0
2018-06-27 10:10:00,31.18,31.35,31.17,31.35,40694.0,26.5809,26.7259,26.5724,26.7259,40694.0
2018-06-27 10:15:00,31.33,31.4,31.2,31.2,162520.0,26.7088,26.7685,26.598,26.598,162520.0
2018-06-27 10:20:00,31.21,31.25,31.16,31.16,28068.0,26.6065,26.6406,26.5639,26.5639,28068.0
2018-06-27 10:25:00,31.16,31.16,31.1,31.1,55378.0,26.5639,26.5639,26.5127,26.5127,55378.0
2018-06-27 10:30:00,31.1,31.11,31.04,31.09,35190.0,26.5127,26.5213,26.4616,26.5042,35190.0
2018-06-27 10:35:00,31.1,31.1,31.03,31.04,47266.0,26.5127,26.5127,26.4531,26.4616,47266.0
2018-06-27 10:40:00,31.05,31.06,30.99,31.06,34672.0,26.4701,26.4786,26.419,26.4786,34672.0
2018-06-27 10:45:00,31.05,31.09,31.04,31.07,38600.0,26.4701,26.5042,26.4616,26.4872,38600.0
2018-06-27 10:50:00,31.07,31.11,31.04,31.06,23204.0,26.4872,26.5213,26.4616,26.4786,23204.0
2018-06-27 10:55:00,31.06,31.1,31.04,31.08,20176.0,26.4786,26.5127,26.4616,26.4957,20176.0
2018-06-27 11:00:00,31.08,31.13,31.05,31.05,19694.0,26.4957,26.5383,26.4701,26.4701,19694.0
2018-06-27 11:05:00,31.04,31.04,31.0,31.0,30496.0,26.4616,26.4616,26.4275,26.4275,30496.0
2018-06-27 11:10:00,31.0,31.04,30.95,30.96,38462.0,26.4275,26.4616,26.3849,26.3934,38462.0
2018-06-27 11:15:00,30.96,30.96,30.91,30.96,28182.0,26.3934,26.3934,26.3508,26.3934,28182.0
2018-06-27 11:20:00,30.96,30.97,30.91,30.92,29814.0,26.3934,26.4019,26.3508,26.3593,29814.0
2018-06-27 11:25:00,30.91,30.93,30.84,30.85,30884.0,26.3508,26.3678,26.2911,26.2996,30884.0
2018-06-27 11:30:00,30.84,30.9,30.83,30.89,20800.0,26.2911,26.3422,26.2826,26.3337,20800.0
2018-06-27 11:35:00,30.88,30.91,30.81,30.81,21686.0,26.3252,26.3508,26.2655,26.2655,21686.0
2018-06-27 11:40:00,30.8,30.81,30.75,30.77,31758.0,26.257,26.2655,26.2144,26.2314,31758.0
2018-06-27 11:45:00,30.77,30.79,30.74,30.79,38632.0,26.2314,26.2485,26.2058,26.2485,38632.0
2018-06-27 11:50:00,30.79,30.81,30.75,30.75,35990.0,26.2485,26.2655,26.2144,26.2144,35990.0
2018-06-27 11:55:00,30.75,30.84,30.75,30.8,28216.0,26.2144,26.2911,26.2144,26.257,28216.0
2018-06-27 12:00:00,30.79,30.83,30.79,30.82,22246.0,26.2485,26.2826,26.2485,26.274,22246.0
2018-06-27 12:05:00,30.82,30.91,30.82,30.91,26766.0,26.274,26.3508,26.274,26.3508,26766.0
2018-06-27 12:10:00,30.9,30.96,30.89,30.96,20392.0,26.3422,26.3934,26.3337,26.3934,20392.0
2018-06-27 12:15:00,30.94,30.97,30.89,30.94,16834.0,26.3763,26.4019,26.3337,26.3763,16834.0
2018-06-27 12:20:00,30.94,30.96,30.9,30.9,11776.0,26.3763,26.3934,26.3422,26.3422,11776.0
2018-06-27 12:25:00,30.9,30.93,30.89,30.93,17846.0,26.3422,26.3678,26.3337,26.3678,17846.0
2018-06-27 12:30:00,30.93,30.96,30.93,30.95,22140.0,26.3678,26.3934,26.3678,26.3849,22140.0
2018-06-27 12:35:00,30.94,30.94,30.83,30.83,22788.0,26.3763,26.3763,26.2826,26.2826,22788.0
2018-06-27 12:40:00,30.84,30.88,30.82,30.85,68596.0,26.2911,26.3252,26.274,26.2996,68596.0
2018-06-27 12:45:00,30.85,30.95,30.85,30.95,23704.0,26.2996,26.3849,26.2996,26.3849,23704.0
2018-06-27 12:50:00,30.95,30.96,30.91,30.91,51982.0,26.3849,26.3934,26.3508,26.3508,51982.0
2018-06-27 12:55:00,30.92,30.93,30.89,30.9,9238.0,26.3593,26.3678,26.3337,26.3422,9238.0
2018-06-27 13:00:00,30.9,30.91,30.85,30.87,14866.0,26.3422,26.3508,26.2996,26.3167,14866.0
2018-06-27 13:05:00,30.88,30.89,30.86,30.86,13704.0,26.3252,26.3337,26.3081,26.3081,13704.0
2018-06-27 13:10:00,30.85,30.85,30.77,30.77,12570.0,26.2996,26.2996,26.2314,26.2314,12570.0
2018-06-27 13:15:00,30.77,30.78,30.72,30.74,36548.0,26.2314,26.2399,26.1888,26.2058,36548.0
2018-06-27 13:20:00,30.74,30.78,30.73,30.74,14880.0,26.2058,26.2399,26.1973,26.2058,14880.0
2018-06-27 13:25:00,30.73,30.73,30.67,30.68,36690.0,26.1973,26.1973,26.1462,26.1547,36690.0
2018-06-27 13:30:00,30.67,30.73,30.64,30.73,26430.0,26.1462,26.1973,26.1206,26.1973,26430.0
2018-06-27 13:35:00,30.73,30.74,30.7,30.73,19264.0,26.1973,26.2058,26.1717,26.1973,19264.0
2018-06-27 13:40:00,30.72,30.74,30.71,30.73,13942.0,26.1888,26.2058,26.1803,26.1973,13942.0
2018-06-27 13:45:00,30.73,30.74,30.69,30.69,18094.0,26.1973,26.2058,26.1632,26.1632,18094.0
2018-06-27 13:50:00,30.68,30.72,30.66,30.7,18966.0,26.1547,26.1888,26.1376,26.1717,18966.0
2018-06-27 13:55:00,30.7,30.72,30.69,30.7,17918.0,26.1717,26.1888,26.1632,26.1717,17918.0
2018-06-27 14:00:00,30.71,30.71,30.64,30.68,69838.0,26.1803,26.1803,26.1206,26.1547,69838.0
2018-06-27 14:05:00,30.7,30.7,30.66,30.67,13016.0,26.1717,26.1717,26.1376,26.1462,13016.0
2018-06-27 14:10:00,30.67,30.67,30.66,30.67,14374.0,26.1462,26.1462,26.1376,26.1462,14374.0
2018-06-27 14:15:00,30.67,30.68,30.65,30.65,29650.0,26.1462,26.1547,26.1291,26.1291,29650.0
2018-06-27 14:20:00,30.66,30.72,30.66,30.72,17588.0,26.1376,26.1888,26.1376,26.1888,17588.0
2018-06-27 14:25:00,30.73,30.73,30.7,30.7,18702.0,26.1973,26.1973,26.1717,26.1717,18702.0
2018-06-27 14:30:00,30.68,30.73,30.67,30.7,20760.0,26.1547,26.1973,26.1462,26.1717,20760.0
2018-06-27 14:35:00,30.7,30.75,30.7,30.75,17412.0,26.1717,26.2144,26.1717,26.2144,17412.0
2018-06-27 14:40:00,30.74,30.78,30.74,30.76,16098.0,26.2058,26.2399,26.2058,26.2229,16098.0
2018-06-27 14:45:00,30.76,30.8,30.75,30.77,22032.0,26.2229,26.257,26.2144,26.2314,22032.0
2018-06-27 14:50:00,30.77,30.78,30.73,30.73,23382.0,26.2314,26.2399,26.1973,26.1973,23382.0
2018-06-27 14:55:00,30.73,30.73,30.69,30.7,22638.0,26.1973,26.1973,26.1632,26.1717,22638.0
2018-06-27 15:00:00,30.71,30.71,30.67,30.68,24548.0,26.1803,26.1803,26.1462,26.1547,24548.0
2018-06-27 15:05:00,30.68,30.69,30.67,30.68,22182.0,26.1547,26.1632,26.1462,26.1547,22182.0
2018-06-27 15:10:00,30.67,30.68,30.64,30.67,59566.0,26.1462,26.1547,26.1206,26.1462,59566.0
2018-06-27 15:15:00,30.67,30.67,30.65,30.66,27730.0,26.1462,26.1462,26.1291,26.1376,27730.0
2018-06-27 15:20:00,30.66,30.68,30.6,30.63,55412.0,26.1376,26.1547,26.0865,26.1121,55412.0
2018-06-27 15:25:00,30.64,30.68,30.63,30.67,47782.0,26.1206,26.1547,26.1121,26.1462,47782.0
2018-06-27 15:30:00,30.67,30.67,30.58,30.59,54292.0,26.1462,26.1462,26.0694,26.078,54292.0
2018-06-27 15:35:00,30.58,30.65,30.56,30.63,47060.0,26.0694,26.1291,26.0524,26.1121,47060.0
2018-06-27 15:40:00,30.63,30.71,30.63,30.68,60680.0,26.1121,26.1803,26.1121,26.1547,60680.0
2018-06-27 15:45:00,30.67,30.67,30.62,30.63,64004.0,26.1462,26.1462,26.1035,26.1121,64004.0
2018-06-27 15:50:00,30.63,30.68,30.63,30.67,98308.0,26.1121,26.1547,26.1121,26.1462,98308.0
2018-06-27 15:55:00,30.66,30.71,30.64,30.65,294450.0,26.1376,26.1803,26.1206,26.1291,294450.0
2018-06-28 09:30:00,30.4,30.4,29.82,30.17,334348.0,25.916,25.916,25.4215,25.7199,334348.0
2018-06-28 09:35:00,30.13,30.41,30.06,30.4,54608.0,25.6858,25.9245,25.6261,25.916,54608.0
2018-06-28 09:40:00,30.4,30.4,30.16,30.29,110306.0,25.916,25.916,25.7114,25.8222,110306.0
2018-06-28 09:45:00,30.27,30.45,30.18,30.45,81712.0,25.8052,25.9586,25.7284,25.9586,81712.0
2018-06-28 09:50:00,30.45,30.62,30.45,30.61,114866.0,25.9586,26.1035,25.9586,26.095,114866.0
2018-06-28 09:55:00,30.58,30.63,30.47,30.61,35360.0,26.0694,26.1121,25.9757,26.095,35360.0
2018-06-28 10:00:00,30.63,30.77,30.61,30.68,32434.0,26.1121,26.2314,26.095,26.1547,32434.0
2018-06-28 10:05:00,30.68,30.74,30.65,30.71,41540.0,26.1547,26.2058,26.1291,26.1803,41540.0
2018-06-28 10:10:00,30.71,30.73,30.58,30.58,23194.0,26.1803,26.1973,26.0694,26.0694,23194.0
2018-06-28 10:15:00,30.57,30.6,30.52,30.53,39332.0,26.0609,26.0865,26.0183,26.0268,39332.0
2018-06-28 10:20:00,30.53,30.57,30.49,30.57,84250.0,26.0268,26.0609,25.9927,26.0609,84250.0
2018-06-28 10:25:00,30.56,30.59,30.49,30.5,52414.0,26.0524,26.078,25.9927,26.0012,52414.0
2018-06-28 10:30:00,30.51,30.54,30.48,30.5,31388.0,26.0098,26.0353,25.9842,26.0012,31388.0
2018-06-28 10:35:00,30.5,30.53,30.49,30.5,13526.0,26.0012,26.0268,25.9927,26.0012,13526.0
2018-06-28 10:40:00,30.49,30.53,30.43,30.5,47024.0,25.9927,26.0268,25.9416,26.0012,47024.0
2018-06-28 10:45:00,30.5,30.51,30.43,30.5,28222.0,26.0012,26.0098,25.9416,26.0012,28222.0
2018-06-28 10:50:00,30.5,30.59,30.48,30.56,34974.0,26.0012,26.078,25.9842,26.0524,34974.0
2018-06-28 10:55:00,30.55,30.64,30.53,30.64,20084.0,26.0439,26.1206,26.0268,26.1206,20084.0
2018-06-28 11:00:00,30.65,30.7,30.61,30.64,23270.0,26.1291,26.1717,26.095,26.1206,23270.0
2018-06-28 11:05:00,30.64,30.65,30.56,30.65,6316.0,26.1206,26.1291,26.0524,26.1291,6316.0
2018-06-28 11:10:00,30.64,30.64,30.6,30.61,15570.0,26.1206,26.1206,26.0865,26.095,15570.0
2018-06-28 11:15:00,30.61,30.61,30.52,30.52,9148.0,26.095,26.095,26.0183,26.0183,9148.0
2018-06-28 11:20:00,30.54,30.58,30.48,30.58,18770.0,26.0353,26.0694,25.9842,26.0694,18770.0
2018-06-28 11:25:00,30.6,30.65,30.59,30.59,10200.0,26.0865,26.1291,26.078,26.078,10200.0
2018-06-28 11:30:00,30.61,30.71,30.61,30.63,37144.0,26.095,26.1803,26.095,26.1121,37144.0
2018-06-28 11:35:00,30.63,30.63,30.55,30.6,12700.0,26.1121,26.1121,26.0439,26.0865,12700.0
2018-06-28 11:40:00,30.61,30.61,30.55,30.57,4400.0,26.095,26.095,26.0439,26.0609,4400.0
2018-06-28 11:45:00,30.58,30.59,30.5,30.5,11490.0,26.0694,26.078,26.0012,26.0012,11490.0
2018-06-28 11:50:00,30.5,30.55,30.5,30.55,12204.0,26.0012,26.0439,26.0012,26.0439,12204.0
2018-06-28 11:55:00,30.55,30.62,30.54,30.58,14800.0,26.0439,26.1035,26.0353,26.0694,14800.0
2018-06-28 12:00:00,30.58,30.58,30.48,30.54,58352.0,26.0694,26.0694,25.9842,26.0353,58352.0
2018-06-28 12:05:00,30.54,30.54,30.47,30.51,25892.0,26.0353,26.0353,25.9757,26.0098,25892.0
2018-06-28 12:10:00,30.52,30.55,30.5,30.54,35178.0,26.0183,26.0439,26.0012,26.0353,35178.0
2018-06-28 12:15:00,30.54,30.55,30.5,30.52,45388.0,26.0353,26.0439,26.0012,26.0183,45388.0
2018-06-28 12:20:00,30.53,30.56,30.52,30.56,9342.0,26.0268,26.0524,26.0183,26.0524,9342.0
2018-06-28 12:25:00,30.56,30.61,30.56,30.61,7800.0,26.0524,26.095,26.0524,26.095,7800.0
2018-06-28 12:30:00,30.61,30.62,30.6,30.6,8104.0,26.095,26.1035,26.0865,26.0865,8104.0
2018-06-28 12:35:00,30.61,30.66,30.61,30.66,5800.0,26.095,26.1376,26.095,26.1376,5800.0
2018-06-28 12:40:00,30.66,30.69,30.65,30.65,12300.0,26.1376,26.1632,26.1291,26.1291,12300.0
2018-06-28 12:45:00,30.67,30.71,30.64,30.7,9940.0,26.1462,26.1803,26.1206,26.1717,9940.0
2018-06-28 12:50:00,30.71,30.73,30.67,30.67,16362.0,26.1803,26.1973,26.1462,26.1462,16362.0
2018-06-28 12:55:00,30.67,30.71,30.67,30.69,8600.0,26.1462,26.1803,26.1462,26.1632,8600.0
2018-06-28 13:00:00,30.68,30.68,30.63,30.63,19002.0,26.1547,26.1547,26.1121,26.1121,19002.0
2018-06-28 13:05:00,30.65,30.65,30.61,30.63,5200.0,26.1291,26.1291,26.095,26.1121,5200.0
2018-06-28 13:10:00,30.61,30.63,30.59,30.61,7000.0,26.095,26.1121,26.078,26.095,7000.0
2018-06-28 13:15:00,30.61,30.61,30.58,30.58,10002.0,26.095,26.095,26.0694,26.0694,10002.0
2018-06-28 13:20:00,30.58,30.62,30.58,30.62,10312.0,26.0694,26.1035,26.0694,26.1035,10312.0
2018-06-28 13:25:00,30.61,30.63,30.58,30.58,15104.0,26.095,26.1121,26.0694,26.0694,15104.0
2018-06-28 13:30:00,30.6,30.64,30.58,30.62,13310.0,26.0865,26.1206,26.0694,26.1035,13310.0
2018-06-28 13:35:00,30.6,30.61,30.6,30.6,4800.0,26.0865,26.095,26.0865,26.0865,4800.0
2018-06-28 13:40:00,30.6,30.65,30.59,30.61,11008.0,26.0865,26.1291,26.078,26.095,11008.0
2018-06-28 13:45:00,30.6,30.63,30.59,30.61,12200.0,26.0865,26.1121,26.078,26.095,12200.0
2018-06-28 13:50:00,30.63,30.65,30.62,30.64,11060.0,26.1121,26.1291,26.1035,26.1206,11060.0
2018-06-28 13:55:00,30.63,30.66,30.62,30.63,10800.0,26.1121,26.1376,26.1035,26.1121,10800.0
2018-06-28 14:00:00,30.62,30.62,30.57,30.59,62746.0,26.1035,26.1035,26.0609,26.078,62746.0
2018-06-28 14:05:00,30.61,30.61,30.57,30.59,15352.0,26.095,26.095,26.0609,26.078,15352.0
2018-06-28 14:10:00,30.58,30.58,30.54,30.55,9400.0,26.0694,26.0694,26.0353,26.0439,9400.0
2018-06-28 14:15:00,30.54,30.57,30.53,30.53,17052.0,26.0353,26.0609,26.0268,26.0268,17052.0
2018-06-28 14:20:00,30.55,30.61,30.55,30.6,13988.0,26.0439,26.095,26.0439,26.0865,13988.0
2018-06-28 14:25:00,30.6,30.66,30.59,30.65,27442.0,26.0865,26.1376,26.078,26.1291,27442.0
2018-06-28 14:30:00,30.66,30.68,30.65,30.66,10800.0,26.1376,26.1547,26.1291,26.1376,10800.0
2018-06-28 14:35:00,30.66,30.69,30.65,30.67,16886.0,26.1376,26.1632,26.1291,26.1462,16886.0
2018-06-28 14:40:00,30.68,30.71,30.68,30.69,15372.0,26.1547,26.1803,26.1547,26.1632,15372.0
2018-06-28 14:45:00,30.7,30.73,30.69,30.71,12196.0,26.1717,26.1973,26.1632,26.1803,12196.0
2018-06-28 14:50:00,30.72,30.83,30.72,30.83,57720.0,26.1888,26.2826,26.1888,26.2826,57720.0
2018-06-28 14:55:00,30.84,30.85,30.8,30.81,23692.0,26.2911,26.2996,26.257,26.2655,23692.0
2018-06-28 15:00:00,30.81,30.81,30.72,30.74,21846.0,26.2655,26.2655,26.1888,26.2058,21846.0
2018-06-28 15:05:00,30.74,30.75,30.72,30.72,20300.0,26.2058,26.2144,26.1888,26.1888,20300.0
2018-06-28 15:10:00,30.72,30.79,30.72,30.79,15600.0,26.1888,26.2485,26.1888,26.2485,15600.0
2018-06-28 15:15:00,30.78,30.78,30.75,30.75,15400.0,26.2399,26.2399,26.2144,26.2144,15400.0
2018-06-28 15:20:00,30.75,30.75,30.71,30.73,25400.0,26.2144,26.2144,26.1803,26.1973,25400.0
2018-06-28 15:25:00,30.73,30.75,30.69,30.69,15206.0,26.1973,26.2144,26.1632,26.1632,15206.0
2018-06-28 15:30:00,30.68,30.69,30.65,30.67,42642.0,26.1547,26.1632,26.1291,26.1462,42642.0
2018-06-28 15:35:00,30.67,30.68,30.63,30.65,36324.0,26.1462,26.1547,26.1121,26.1291,36324.0
2018-06-28 15:40:00,30.65,30.65,30.57,30.62,50884.0,26.1291,26.1291,26.0609,26.1035,50884.0
2018-06-28 15:45:00,30.63,30.67,30.63,30.66,59782.0,26.1121,26.1462,26.1121,26.1376,59782.0
2018-06-28 15:50:00,30.66,30.66,30.6,30.63,68566.0,26.1376,26.1376,26.0865,26.1121,68566.0
2018-06-28 15:55:00,30.63,30.67,30.63,30.65,148224.0,26.1121,26.1462,26.1121,26.1291,148224.0
2018-06-29 09:30:00,30.88,30.99,30.68,30.97,43148.0,26.3252,26.419,26.1547,26.4019,43148.0
2018-06-29 09:35:00,30.97,31.07,30.82,30.89,19868.0,26.4019,26.4872,26.274,26.3337,19868.0
2018-06-29 09:40:00,30.92,30.99,30.88,30.94,23880.0,26.3593,26.419,26.3252,26.3763,23880.0
2018-06-29 09:45:00,30.99,31.01,30.93,31.0,23976.0,26.419,26.436,26.3678,26.4275,23976.0
2018-06-29 09:50:00,30.99,31.0,30.71,30.74,53844.0,26.419,26.4275,26.1803,26.2058,53844.0
2018-06-29 09:55:00,30.75,30.8,30.61,30.61,24324.0,26.2144,26.257,26.095,26.095,24324.0
2018-06-29 10:00:00,30.6,30.71,30.59,30.67,16212.0,26.0865,26.1803,26.078,26.1462,16212.0
2018-06-29 10:05:00,30.65,30.65,30.6,30.61,7552.0,26.1291,26.1291,26.0865,26.095,7552.0
2018-06-29 10:10:00,30.63,30.68,30.63,30.68,9448.0,26.1121,26.1547,26.1121,26.1547,9448.0
2018-06-29 10:15:00,30.68,30.76,30.67,30.75,11758.0,26.1547,26.2229,26.1462,26.2144,11758.0
2018-06-29 10:20:00,30.75,30.85,30.75,30.83,14334.0,26.2144,26.2996,26.2144,26.2826,14334.0
2018-06-29 10:25:00,30.84,30.84,30.76,30.77,12552.0,26.2911,26.2911,26.2229,26.2314,12552.0
2018-06-29 10:30:00,30.75,30.77,30.72,30.74,9600.0,26.2144,26.2314,26.1888,26.2058,9600.0
2018-06-29 10:35:00,30.73,30.77,30.68,30.7,15276.0,26.1973,26.2314,26.1547,26.1717,15276.0
2018-06-29 10:40:00,30.69,30.73,30.67,30.73,9442.0,26.1632,26.1973,26.1462,26.1973,9442.0
2018-06-29 10:45:00,30.73,30.75,30.73,30.74,12110.0,26.1973,26.2144,26.1973,26.2058,12110.0
2018-06-29 10:50:00,30.73,30.73,30.67,30.69,28002.0,26.1973,26.1973,26.1462,26.1632,28002.0
2018-06-29 10:55:00,30.68,30.75,30.68,30.72,13844.0,26.1547,26.2144,26.1547,26.1888,13844.0
2018-06-29 11:00:00,30.71,30.75,30.69,30.71,8500.0,26.1803,26.2144,26.1632,26.1803,8500.0
2018-06-29 11:05:00,30.7,30.73,30.7,30.71,7606.0,26.1717,26.1973,26.1717,26.1803,7606.0
2018-06-29 11:10:00,30.71,30.73,30.66,30.66,12934.0,26.1803,26.1973,26.1376,26.1376,12934.0
2018-06-29 11:15:00,30.67,30.68,30.63,30.67,25926.0,26.1462,26.1547,26.1121,26.1462,25926.0
2018-06-29 11:20:00,30.68,30.73,30.68,30.71,10776.0,26.1547,26.1973,26.1547,26.1803,10776.0
2018-06-29 11:25:00,30.71,30.74,30.71,30.71,5632.0,26.1803,26.2058,26.1803,26.1803,5632.0
2018-06-29 11:30:00,30.72,30.73,30.7,30.71,7000.0,26.1888,26.1973,26.1717,26.1803,7000.0
2018-06-29 11:35:00,30.73,30.74,30.68,30.7,8674.0,26.1973,26.2058,26.1547,26.1717,8674.0
2018-06-29 11:40:00,30.71,30.71,30.67,30.67,3800.0,26.1803,26.1803,26.1462,26.1462,3800.0
2018-06-29 11:45:00,30.67,30.73,30.66,30.73,8966.0,26.1462,26.1973,26.1376,26.1973,8966.0
2018-06-29 11:50:00,30.72,30.75,30.72,30.75,9134.0,26.1888,26.2144,26.1888,26.2144,9134.0
2018-06-29 11:55:00,30.73,30.74,30.68,30.68,12316.0,26.1973,26.2058,26.1547,26.1547,12316.0
2018-06-29 12:00:00,30.68,30.72,30.63,30.71,33050.0,26.1547,26.1888,26.1121,26.1803,33050.0
2018-06-29 12:05:00,30.7,30.78,30.69,30.76,21488.0,26.1717,26.2399,26.1632,26.2229,21488.0
2018-06-29 12:10:00,30.75,30.8,30.75,30.8,11654.0,26.2144,26.257,26.2144,26.257,11654.0
2018-06-29 12:15:00,30.8,30.83,30.78,30.81,13000.0,26.257,26.2826,26.2399,26.2655,13000.0
2018-06-29 12:20:00,30.82,30.84,30.8,30.84,9168.0,26.274,26.2911,26.257,26.2911,9168.0
2018-06-29 12:25:00,30.86,30.86,30.81,30.83,11686.0,26.3081,26.3081,26.2655,26.2826,11686.0
2018-06-29 12:30:00,30.84,30.84,30.81,30.83,6200.0,26.2911,26.2911,26.2655,26.2826,6200.0
2018-06-29 12:35:00,30.83,30.83,30.8,30.82,6448.0,26.2826,26.2826,26.257,26.274,6448.0
2018-06-29 12:40:00,30.82,30.85,30.82,30.83,6932.0,26.274,26.2996,26.274,26.2826,6932.0
2018-06-29 12:45:00,30.83,30.83,30.81,30.81,4050.0,26.2826,26.2826,26.2655,26.2655,4050.0
2018-06-29 12:50:00,30.8,30.84,30.8,30.82,9620.0,26.257,26.2911,26.257,26.274,9620.0
2018-06-29 12:55:00,30.82,30.84,30.81,30.83,8458.0,26.274,26.2911,26.2655,26.2826,8458.0
2018-06-29 13:00:00,30.83,30.89,30.83,30.89,11830.0,26.2826,26.3337,26.2826,26.3337,11830.0
2018-06-29 13:05:00,30.89,30.9,30.86,30.86,10338.0,26.3337,26.3422,26.3081,26.3081,10338.0
2018-06-29 13:10:00,30.88,30.92,30.87,30.92,9334.0,26.3252,26.3593,26.3167,26.3593,9334.0
2018-06-29 13:15:00,30.92,30.92,30.86,30.86,8066.0,26.3593,26.3593,26.3081,26.3081,8066.0
2018-06-29 13:20:00,30.86,30.91,30.86,30.9,4850.0,26.3081,26.3508,26.3081,26.3422,4850.0
2018-06-29 13:25:00,30.9,30.91,30.87,30.89,10830.0,26.3422,26.3508,26.3167,26.3337,10830.0
2018-06-29 13:30:00,30.89,30.9,30.88,30.89,7324.0,26.3337,26.3422,26.3252,26.3337,7324.0
2018-06-29 13:35:00,30.89,30.9,30.86,30.86,9060.0,26.3337,26.3422,26.3081,26.3081,9060.0
2018-06-29 13:40:00,30.87,30.91,30.87,30.91,10634.0,26.3167,26.3508,26.3167,26.3508,10634.0
2018-06-29 13:45:00,30.91,30.91,30.86,30.86,26788.0,26.3508,26.3508,26.3081,26.3081,26788.0
2018-06-29 13:50:00,30.88,30.88,30.84,30.86,10664.0,26.3252,26.3252,26.2911,26.3081,10664.0
2018-06-29 13:55:00,30.86,30.88,30.82,30.86,23970.0,26.3081,26.3252,26.274,26.3081,23970.0
2018-06-29 14:00:00,30.86,30.89,30.85,30.89,9332.0,26.3081,26.3337,26.2996,26.3337,9332.0
2018-06-29 14:05:00,30.89,30.9,30.86,30.88,17458.0,26.3337,26.3422,26.3081,26.3252,17458.0
2018-06-29 14:10:00,30.89,30.95,30.89,30.95,16148.0,26.3337,26.3849,26.3337,26.3849,16148.0
2018-06-29 14:15:00,30.95,31.02,30.94,30.99,30270.0,26.3849,26.4445,26.3763,26.419,30270.0
2018-06-29 14:20:00,30.98,31.0,30.96,31.0,13122.0,26.4104,26.4275,26.3934,26.4275,13122.0
2018-06-29 14:25:00,31.0,31.0,30.96,31.0,15636.0,26.4275,26.4275,26.3934,26.4275,15636.0
2018-06-29 14:30:00,31.0,31.0,30.97,30.97,8038.0,26.4275,26.4275,26.4019,26.4019,8038.0
2018-06-29 14:35:00,30.96,30.96,30.94,30.95,11024.0,26.3934,26.3934,26.3763,26.3849,11024.0
2018-06-29 14:40:00,30.95,30.95,30.91,30.93,9864.0,26.3849,26.3849,26.3508,26.3678,9864.0
2018-06-29 14:45:00,30.93,30.93,30.92,30.93,8330.0,26.3678,26.3678,26.3593,26.3678,8330.0
2018-06-29 14:50:00,30.93,30.93,30.93,30.93,13480.0,26.3678,26.3678,26.3678,26.3678,13480.0
2018-06-29 14:55:00,30.93,30.97,30.93,30.97,10532.0,26.3678,26.4019,26.3678,26.4019,10532.0
2018-06-29 15:00:00,30.97,31.0,30.97,30.99,14900.0,26.4019,26.4275,26.4019,26.419,14900.0
2018-06-29 15:05:00,31.0,31.0,30.96,30.96,6898.0,26.4275,26.4275,26.3934,26.3934,6898.0
2018-06-29 15:10:00,30.96,30.96,30.87,30.89,16430.0,26.3934,26.3934,26.3167,26.3337,16430.0
2018-06-29 15:15:00,30.88,30.88,30.82,30.83,9372.0,26.3252,26.3252,26.274,26.2826,9372.0
2018-06-29 15:20:00,30.83,30.84,30.8,30.83,19622.0,26.2826,26.2911,26.257,26.2826,19622.0
2018-06-29 15:25:00,30.83,30.88,30.81,30.86,30328.0,26.2826,26.3252,26.2655,26.3081,30328.0
2018-06-29 15:30:00,30.84,30.86,30.82,30.85,22230.0,26.2911,26.3081,26.274,26.2996,22230.0
2018-06-29 15:35:00,30.85,30.86,30.81,30.81,16584.0,26.2996,26.3081,26.2655,26.2655,16584.0
2018-06-29 15:40:00,30.81,30.81,30.75,30.77,27648.0,26.2655,26.2655,26.2144,26.2314,27648.0
2018-06-29 15:45:00,30.75,30.78,30.73,30.75,49366.0,26.2144,26.2399,26.1973,26.2144,49366.0
2018-06-29 15:50:00,30.75,30.75,30.71,30.73,48904.0,26.2144,26.2144,26.1803,26.1973,48904.0
2018-06-29 15:55:00,30.73,30.73,30.68,30.69,161826.0,26.1973,26.1973,26.1547,26.1632,161826.0
2018-07-02 09:30:00,30.55,30.66,30.54,30.65,60708.0,26.0439,26.1376,26.0353,26.1291,60708.0
2018-07-02 09:35:00,30.63,30.65,30.55,30.63,12074.0,26.1121,26.1291,26.0439,26.1121,12074.0
2018-07-02 09:40:00,30.65,30.67,30.53,30.53,14670.0,26.1291,26.1462,26.0268,26.0268,14670.0
2018-07-02 09:45:00,30.55,30.58,30.46,30.46,19700.0,26.0439,26.0694,25.9671,25.9671,19700.0
2018-07-02 09:50:00,30.45,30.57,30.43,30.56,10262.0,25.9586,26.0609,25.9416,26.0524,10262.0
2018-07-02 09:55:00,30.58,30.66,30.57,30.66,55400.0,26.0694,26.1376,26.0609,26.1376,55400.0
2018-07-02 10:00:00,30.66,30.72,30.61,30.7,50576.0,26.1376,26.1888,26.095,26.1717,50576.0
2018-07-02 10:05:00,30.71,30.71,30.54,30.6,31420.0,26.1803,26.1803,26.0353,26.0865,31420.0
2018-07-02 10:10:00,30.59,30.61,30.46,30.47,27770.0,26.078,26.095,25.9671,25.9757,27770.0
2018-07-02 10:15:00,30.48,30.56,30.48,30.53,15206.0,25.9842,26.0524,25.9842,26.0268,15206.0
2018-07-02 10:20:00,30.53,30.6,30.48,30.6,25722.0,26.0268,26.0865,25.9842,26.0865,25722.0
2018-07-02 10:25:00,30.61,30.72,30.58,30.72,16678.0,26.095,26.1888,26.0694,26.1888,16678.0
2018-07-02 10:30:00,30.71,30.72,30.62,30.64,33462.0,26.1803,26.1888,26.1035,26.1206,33462.0
2018-07-02 10:35:00,30.64,30.64,30.58,30.61,13302.0,26.1206,26.1206,26.0694,26.095,13302.0
2018-07-02 10:40:00,30.61,30.64,30.57,30.57,17220.0,26.095,26.1206,26.0609,26.0609,17220.0
2018-07-02 10:45:00,30.57,30.57,30.46,30.46,11888.0,26.0609,26.0609,25.9671,25.9671,11888.0
2018-07-02 10:50:00,30.47,30.51,30.45,30.46,21382.0,25.9757,26.0098,25.9586,25.9671,21382.0
2018-07-02 10:55:00,30.46,30.56,30.4,30.54,62866.0,25.9671,26.0524,25.916,26.0353,62866.0
2018-07-02 11:00:00,30.58,30.63,30.57,30.58,58856.0,26.0694,26.1121,26.0609,26.0694,58856.0
2018-07-02 11:05:00,30.58,30.58,30.55,30.56,9140.0,26.0694,26.0694,26.0439,26.0524,9140.0
2018-07-02 11:10:00,30.57,30.57,30.49,30.5,11336.0,26.0609,26.0609,25.9927,26.0012,11336.0
2018-07-02 11:15:00,30.5,30.5,30.4,30.4,16970.0,26.0012,26.0012,25.916,25.916,16970.0
2018-07-02 11:20:00,30.39,30.46,30.38,30.46,10596.0,25.9075,25.9671,25.8989,25.9671,10596.0
2018-07-02 11:25:00,30.47,30.47,30.38,30.39,5344.0,25.9757,25.9757,25.8989,25.9075,5344.0
2018-07-02 11:30:00,30.38,30.38,30.3,30.37,17914.0,25.8989,25.8989,25.8307,25.8904,17914.0
2018-07-02 11:35:00,30.36,30.41,30.35,30.36,8000.0,25.8819,25.9245,25.8734,25.8819,8000.0
2018-07-02 11:40:00,30.36,30.36,30.34,30.35,4400.0,25.8819,25.8819,25.8648,25.8734,4400.0
2018-07-02 11:45:00,30.34,30.4,30.33,30.4,12340.0,25.8648,25.916,25.8563,25.916,12340.0
2018-07-02 11:50:00,30.4,30.4,30.33,30.36,14702.0,25.916,25.916,25.8563,25.8819,14702.0
2018-07-02 11:55:00,30.38,30.38,30.36,30.38,11600.0,25.8989,25.8989,25.8819,25.8989,11600.0
2018-07-02 12:00:00,30.36,30.36,30.3,30.33,15430.0,25.8819,25.8819,25.8307,25.8563,15430.0
2018-07-02 12:05:00,30.31,30.33,30.25,30.32,21626.0,25.8393,25.8563,25.7881,25.8478,21626.0
2018-07-02 12:10:00,30.34,30.34,30.23,30.25,50532.0,25.8648,25.8648,25.7711,25.7881,50532.0
2018-07-02 12:15:00,30.25,30.26,30.2,30.23,10654.0,25.7881,25.7966,25.7455,25.7711,10654.0
2018-07-02 12:20:00,30.23,30.26,30.23,30.24,4600.0,25.7711,25.7966,25.7711,25.7796,4600.0
2018-07-02 12:25:00,30.22,30.22,30.18,30.2,19176.0,25.7625,25.7625,25.7284,25.7455,19176.0
2018-07-02 12:30:00,30.2,30.21,30.18,30.2,10830.0,25.7455,25.754,25.7284,25.7455,10830.0
2018-07-02 12:35:00,30.21,30.24,30.15,30.16,37136.0,25.754,25.7796,25.7029,25.7114,37136.0
2018-07-02 12:40:00,30.15,30.18,30.14,30.17,25590.0,25.7029,25.7284,25.6943,25.7199,25590.0
2018-07-02 12:45:00,30.17,30.23,30.15,30.15,21276.0,25.7199,25.7711,25.7029,25.7029,21276.0
2018-07-02 12:50:00,30.16,30.17,30.11,30.13,23162.0,25.7114,25.7199,25.6688,25.6858,23162.0
2018-07-02 12:55:00,30.14,30.16,30.13,30.14,20556.0,25.6943,25.7114,25.6858,25.6943,20556.0
2018-07-02 13:00:00,30.15,30.2,30.14,30.19,20400.0,25.7029,25.7455,25.6943,25.737,20400.0
2018-07-02 13:05:00,30.19,30.19,30.14,30.16,16520.0,25.737,25.737,25.6943,25.7114,16520.0
2018-07-02 13:10:00,30.17,30.17,30.12,30.12,12504.0,25.7199,25.7199,25.6773,25.6773,12504.0
2018-07-02 13:15:00,30.11,30.16,30.06,30.15,33348.0,25.6688,25.7114,25.6261,25.7029,33348.0
2018-07-02 13:20:00,30.13,30.17,30.13,30.17,7322.0,25.6858,25.7199,25.6858,25.7199,7322.0
2018-07-02 13:25:00,30.17,30.18,30.15,30.16,7444.0,25.7199,25.7284,25.7029,25.7114,7444.0
2018-07-02 13:30:00,30.16,30.19,30.16,30.19,5430.0,25.7114,25.737,25.7114,25.737,5430.0
2018-07-02 13:35:00,30.21,30.26,30.2,30.26,7454.0,25.754,25.7966,25.7455,25.7966,7454.0
2018-07-02 13:40:00,30.26,30.29,30.25,30.29,10924.0,25.7966,25.8222,25.7881,25.8222,10924.0
2018-07-02 13:45:00,30.28,30.33,30.27,30.33,13550.0,25.8137,25.8563,25.8052,25.8563,13550.0
2018-07-02 13:50:00,30.34,30.4,30.34,30.4,7788.0,25.8648,25.916,25.8648,25.916,7788.0
2018-07-02 13:55:00,30.4,30.44,30.4,30.44,12716.0,25.916,25.9501,25.916,25.9501,12716.0
2018-07-02 14:00:00,30.44,30.49,30.42,30.47,43992.0,25.9501,25.9927,25.933,25.9757,43992.0
2018-07-02 14:05:00,30.49,30.54,30.48,30.48,28336.0,25.9927,26.0353,25.9842,25.9842,28336.0
2018-07-02 14:10:00,30.45,30.48,30.42,30.47,7282.0,25.9586,25.9842,25.933,25.9757,7282.0
2018-07-02 14:15:00,30.48,30.54,30.47,30.53,21324.0,25.9842,26.0353,25.9757,26.0268,21324.0
2018-07-02 14:20:00,30.53,30.55,30.52,30.52,46158.0,26.0268,26.0439,26.0183,26.0183,46158.0
2018-07-02 14:25:00,30.52,30.52,30.46,30.49,16376.0,26.0183,26.0183,25.9671,25.9927,16376.0
2018-07-02 14:30:00,30.5,30.55,30.5,30.51,21092.0,26.0012,26.0439,26.0012,26.0098,21092.0
2018-07-02 14:35:00,30.52,30.52,30.49,30.49,7300.0,26.0183,26.0183,25.9927,25.9927,7300.0
2018-07-02 14:40:00,30.49,30.52,30.49,30.52,9610.0,25.9927,26.0183,25.9927,26.0183,9610.0
2018-07-02 14:45:00,30.52,30.52,30.48,30.48,6600.0,26.0183,26.0183,25.9842,25.9842,6600.0
2018-07-02 14:50:00,30.48,30.49,30.46,30.48,9152.0,25.9842,25.9927,25.9671,25.9842,9152.0
2018-07-02 14:55:00,30.48,30.48,30.43,30.43,9548.0,25.9842,25.9842,25.9416,25.9416,9548.0
2018-07-02 15:00:00,30.44,30.48,30.44,30.45,9440.0,25.9501,25.9842,25.9501,25.9586,9440.0
2018-07-02 15:05:00,30.44,30.47,30.44,30.47,4600.0,25.9501,25.9757,25.9501,25.9757,4600.0
2018-07-02 15:10:00,30.48,30.51,30.47,30.5,9372.0,25.9842,26.0098,25.9757,26.0012,9372.0
2018-07-02 15:15:00,30.5,30.51,30.48,30.51,18754.0,26.0012,26.0098,25.9842,26.0098,18754.0
2018-07-02 15:20:00,30.53,30.55,30.52,30.55,9712.0,26.0268,26.0439,26.0183,26.0439,9712.0
2018-07-02 15:25:00,30.55,30.59,30.55,30.57,13432.0,26.0439,26.078,26.0439,26.0609,13432.0
2018-07-02 15:30:00,30.57,30.57,30.5,30.52,17890.0,26.0609,26.0609,26.0012,26.0183,17890.0
2018-07-02 15:35:00,30.53,30.55,30.5,30.55,15686.0,26.0268,26.0439,26.0012,26.0439,15686.0
2018-07-02 15:40:00,30.55,30.56,30.48,30.52,26028.0,26.0439,26.0524,25.9842,26.0183,26028.0
2018-07-02 15:45:00,30.52,30.52,30.49,30.52,36458.0,26.0183,26.0183,25.9927,26.0183,36458.0
2018-07-02 15:50:00,30.53,30.54,30.5,30.52,59110.0,26.0268,26.0353,26.0012,26.0183,59110.0
2018-07-02 15:55:00,30.52,30.53,30.49,30.5,121298.0,26.0183,26.0268,25.9927,26.0012,121298.0
2018-07-03 09:30:00,30.67,30.72,30.52,30.72,24786.0,26.1462,26.1888,26.0183,26.1888,24786.0
2018-07-03 09:35:00,30.68,30.78,30.66,30.66,31364.0,26.1547,26.2399,26.1376,26.1376,31364.0
2018-07-03 09:40:00,30.67,30.76,30.67,30.74,24580.0,26.1462,26.2229,26.1462,26.2058,24580.0
2018-07-03 09:45:00,30.75,30.85,30.75,30.84,23420.0,26.2144,26.2996,26.2144,26.2911,23420.0
2018-07-03 09:50:00,30.81,30.85,30.77,30.78,37688.0,26.2655,26.2996,26.2314,26.2399,37688.0
2018-07-03 09:55:00,30.75,30.81,30.65,30.81,78330.0,26.2144,26.2655,26.1291,26.2655,78330.0
2018-07-03 10:00:00,30.83,31.08,30.83,31.08,31968.0,26.2826,26.4957,26.2826,26.4957,31968.0
2018-07-03 10:05:00,31.08,31.14,30.88,30.89,35144.0,26.4957,26.5468,26.3252,26.3337,35144.0
2018-07-03 10:10:00,30.9,31.09,30.9,31.09,20182.0,26.3422,26.5042,26.3422,26.5042,20182.0
2018-07-03 10:15:00,31.09,31.13,31.04,31.06,14962.0,26.5042,26.5383,26.4616,26.4786,14962.0
2018-07-03 10:20:00,31.08,31.13,31.06,31.07,20238.0,26.4957,26.5383,26.4786,26.4872,20238.0
2018-07-03 10:25:00,31.06,31.08,31.03,31.08,16048.0,26.4786,26.4957,26.4531,26.4957,16048.0
2018-07-03 10:30:00,31.08,31.08,30.93,30.93,34296.0,26.4957,26.4957,26.3678,26.3678,34296.0
2018-07-03 10:35:00,30.95,30.97,30.9,30.9,13728.0,26.3849,26.4019,26.3422,26.3422,13728.0
2018-07-03 10:40:00,30.87,30.96,30.85,30.92,21608.0,26.3167,26.3934,26.2996,26.3593,21608.0
2018-07-03 10:45:00,30.92,30.93,30.8,30.83,73958.0,26.3593,26.3678,26.257,26.2826,73958.0
2018-07-03 10:50:00,30.83,30.86,30.75,30.76,29318.0,26.2826,26.3081,26.2144,26.2229,29318.0
2018-07-03 10:55:00,30.74,30.78,30.71,30.74,23664.0,26.2058,26.2399,26.1803,26.2058,23664.0
2018-07-03 11:00:00,30.74,30.8,30.68,30.8,24244.0,26.2058,26.257,26.1547,26.257,24244.0
2018-07-03 11:05:00,30.79,30.84,30.78,30.78,18888.0,26.2485,26.2911,26.2399,26.2399,18888.0
2018-07-03 11:10:00,30.79,30.85,30.75,30.8,55822.0,26.2485,26.2996,26.2144,26.257,55822.0
2018-07-03 11:15:00,30.8,30.83,30.78,30.82,15186.0,26.257,26.2826,26.2399,26.274,15186.0
2018-07-03 11:20:00,30.82,30.83,30.77,30.81,17898.0,26.274,26.2826,26.2314,26.2655,17898.0
2018-07-03 11:25:00,30.82,30.86,30.8,30.83,20544.0,26.274,26.3081,26.257,26.2826,20544.0
2018-07-03 11:30:00,30.83,30.87,30.81,30.81,11942.0,26.2826,26.3167,26.2655,26.2655,11942.0
2018-07-03 11:35:00,30.8,30.81,30.73,30.75,18688.0,26.257,26.2655,26.1973,26.2144,18688.0
2018-07-03 11:40:00,30.75,30.75,30.6,30.6,22516.0,26.2144,26.2144,26.0865,26.0865,22516.0
2018-07-03 11:45:00,30.6,30.71,30.6,30.71,21300.0,26.0865,26.1803,26.0865,26.1803,21300.0
2018-07-03 11:50:00,30.69,30.69,30.59,30.6,20320.0,26.1632,26.1632,26.078,26.0865,20320.0
2018-07-03 11:55:00,30.6,30.67,30.6,30.67,19408.0,26.0865,26.1462,26.0865,26.1462,19408.0
2018-07-03 12:00:00,30.68,30.7,30.66,30.67,20224.0,26.1547,26.1717,26.1376,26.1462,20224.0
2018-07-03 12:05:00,30.67,30.68,30.66,30.68,18056.0,26.1462,26.1547,26.1376,26.1547,18056.0
2018-07-03 12:10:00,30.68,30.69,30.6,30.61,16070.0,26.1547,26.1632,26.0865,26.095,16070.0
2018-07-03 12:15:00,30.61,30.68,30.6,30.68,35628.0,26.095,26.1547,26.0865,26.1547,35628.0
2018-07-03 12:20:00,30.68,30.79,30.67,30.78,48490.0,26.1547,26.2485,26.1462,26.2399,48490.0
2018-07-03 12:25:00,30.79,30.81,30.75,30.79,30250.0,26.2485,26.2655,26.2144,26.2485,30250.0
2018-07-03 12:30:00,30.8,30.81,30.78,30.8,25816.0,26.257,26.2655,26.2399,26.257,25816.0
2018-07-03 12:35:00,30.8,30.82,30.73,30.73,27566.0,26.257,26.274,26.1973,26.1973,27566.0
2018-07-03 12:40:00,30.73,30.74,30.71,30.74,38142.0,26.1973,26.2058,26.1803,26.2058,38142.0
2018-07-03 12:45:00,30.74,30.75,30.68,30.72,63248.0,26.2058,26.2144,26.1547,26.1888,63248.0
2018-07-03 12:50:00,30.71,30.73,30.67,30.7,43912.0,26.1803,26.1973,26.1462,26.1717,43912.0
2018-07-03 12:55:00,30.7,30.78,30.7,30.76,94180.0,26.1717,26.2399,26.1717,26.2229,94180.0
2018-07-05 09:30:00,31.0,31.0,30.73,30.82,23270.0,26.4275,26.4275,26.1973,26.274,23270.0
2018-07-05 09:35:00,30.83,30.96,30.81,30.95,9594.0,26.2826,26.3934,26.2655,26.3849,9594.0
2018-07-05 09:40:00,30.93,30.96,30.8,30.83,18530.0,26.3678,26.3934,26.257,26.2826,18530.0
2018-07-05 09:45:00,30.85,30.93,30.75,30.76,12660.0,26.2996,26.3678,26.2144,26.2229,12660.0
2018-07-05 09:50:00,30.75,30.86,30.75,30.81,6056.0,26.2144,26.3081,26.2144,26.2655,6056.0
2018-07-05 09:55:00,30.79,30.79,30.73,30.73,13310.0,26.2485,26.2485,26.1973,26.1973,13310.0
2018-07-05 10:00:00,30.73,30.85,30.72,30.81,29798.0,26.1973,26.2996,26.1888,26.2655,29798.0
2018-07-05 10:05:00,30.8,30.9,30.8,30.9,7946.0,26.257,26.3422,26.257,26.3422,7946.0
2018-07-05 10:10:00,30.88,30.88,30.74,30.74,10494.0,26.3252,26.3252,26.2058,26.2058,10494.0
2018-07-05 10:15:00,30.75,30.8,30.69,30.71,7800.0,26.2144,26.257,26.1632,26.1803,7800.0
2018-07-05 10:20:00,30.71,30.79,30.71,30.74,12082.0,26.1803,26.2485,26.1803,26.2058,12082.0
2018-07-05 10:25:00,30.73,30.74,30.63,30.65,5400.0,26.1973,26.2058,26.1121,26.1291,5400.0
2018-07-05 10:30:00,30.64,30.64,30.56,30.59,21266.0,26.1206,26.1206,26.0524,26.078,21266.0
2018-07-05 10:35:00,30.58,30.58,30.54,30.55,27260.0,26.0694,26.0694,26.0353,26.0439,27260.0
2018-07-05 10:40:00,30.56,30.59,30.5,30.57,44260.0,26.0524,26.078,26.0012,26.0609,44260.0
2018-07-05 10:45:00,30.58,30.6,30.55,30.59,35882.0,26.0694,26.0865,26.0439,26.078,35882.0
2018-07-05 10:50:00,30.59,30.59,30.48,30.5,8032.0,26.078,26.078,25.9842,26.0012,8032.0
2018-07-05 10:55:00,30.5,30.56,30.49,30.5,35640.0,26.0012,26.0524,25.9927,26.0012,35640.0
2018-07-05 11:00:00,30.49,30.57,30.48,30.57,7600.0,25.9927,26.0609,25.9842,26.0609,7600.0
2018-07-05 11:05:00,30.56,30.57,30.47,30.57,24806.0,26.0524,26.0609,25.9757,26.0609,24806.0
2018-07-05 11:10:00,30.55,30.58,30.5,30.54,13800.0,26.0439,26.0694,26.0012,26.0353,13800.0
2018-07-05 11:15:00,30.55,30.57,30.52,30.52,13256.0,26.0439,26.0609,26.0183,26.0183,13256.0
2018-07-05 11:20:00,30.54,30.57,30.53,30.55,26802.0,26.0353,26.0609,26.0268,26.0439,26802.0
2018-07-05 11:25:00,30.54,30.57,30.48,30.48,12528.0,26.0353,26.0609,25.9842,25.9842,12528.0
2018-07-05 11:30:00,30.48,30.53,30.47,30.52,80614.0,25.9842,26.0268,25.9757,26.0183,80614.0
2018-07-05 11:35:00,30.52,30.52,30.47,30.48,11596.0,26.0183,26.0183,25.9757,25.9842,11596.0
2018-07-05 11:40:00,30.47,30.52,30.47,30.5,14700.0,25.9757,26.0183,25.9757,26.0012,14700.0
2018-07-05 11:45:00,30.5,30.52,30.47,30.47,14106.0,26.0012,26.0183,25.9757,25.9757,14106.0
2018-07-05 11:50:00,30.47,30.51,30.47,30.47,7666.0,25.9757,26.0098,25.9757,25.9757,7666.0
2018-07-05 11:55:00,30.47,30.49,30.45,30.46,11092.0,25.9757,25.9927,25.9586,25.9671,11092.0
2018-07-05 12:00:00,30.47,30.5,30.43,30.49,16416.0,25.9757,26.0012,25.9416,25.9927,16416.0
2018-07-05 12:05:00,30.5,30.52,30.46,30.46,12470.0,26.0012,26.0183,25.9671,25.9671,12470.0
2018-07-05 12:10:00,30.43,30.44,30.36,30.39,14342.0,25.9416,25.9501,25.8819,25.9075,14342.0
2018-07-05 12:15:00,30.41,30.43,30.4,30.41,5660.0,25.9245,25.9416,25.916,25.9245,5660.0
2018-07-05 12:20:00,30.42,30.45,30.4,30.45,7596.0,25.933,25.9586,25.916,25.9586,7596.0
2018-07-05 12:25:00,30.43,30.52,30.43,30.5,15714.0,25.9416,26.0183,25.9416,26.0012,15714.0
2018-07-05 12:30:00,30.5,30.52,30.46,30.52,12244.0,26.0012,26.0183,25.9671,26.0183,12244.0
2018-07-05 12:35:00,30.52,30.55,30.5,30.5,19396.0,26.0183,26.0439,26.0012,26.0012,19396.0
2018-07-05 12:40:00,30.5,30.54,30.5,30.52,9214.0,26.0012,26.0353,26.0012,26.0183,9214.0
2018-07-05 12:45:00,30.52,30.55,30.45,30.47,17874.0,26.0183,26.0439,25.9586,25.9757,17874.0
2018-07-05 12:50:00,30.47,30.5,30.46,30.49,6442.0,25.9757,26.0012,25.9671,25.9927,6442.0
2018-07-05 12:55:00,30.5,30.52,30.49,30.5,6142.0,26.0012,26.0183,25.9927,26.0012,6142.0
2018-07-05 13:00:00,30.5,30.5,30.48,30.5,10718.0,26.0012,26.0012,25.9842,26.0012,10718.0
2018-07-05 13:05:00,30.5,30.52,30.49,30.5,9486.0,26.0012,26.0183,25.9927,26.0012,9486.0
2018-07-05 13:10:00,30.49,30.54,30.49,30.5,22164.0,25.9927,26.0353,25.9927,26.0012,22164.0
2018-07-05 13:15:00,30.5,30.55,30.5,30.54,10360.0,26.0012,26.0439,26.0012,26.0353,10360.0
2018-07-05 13:20:00,30.53,30.56,30.52,30.54,12000.0,26.0268,26.0524,26.0183,26.0353,12000.0
2018-07-05 13:25:00,30.54,30.55,30.5,30.5,11278.0,26.0353,26.0439,26.0012,26.0012,11278.0
2018-07-05 13:30:00,30.5,30.5,30.48,30.48,8514.0,26.0012,26.0012,25.9842,25.9842,8514.0
2018-07-05 13:35:00,30.49,30.52,30.49,30.52,6394.0,25.9927,26.0183,25.9927,26.0183,6394.0
2018-07-05 13:40:00,30.52,30.52,30.5,30.5,8314.0,26.0183,26.0183,26.0012,26.0012,8314.0
2018-07-05 13:45:00,30.5,30.5,30.48,30.48,6400.0,26.0012,26.0012,25.9842,25.9842,6400.0
2018-07-05 13:50:00,30.48,30.51,30.45,30.5,8494.0,25.9842,26.0098,25.9586,26.0012,8494.0
2018-07-05 13:55:00,30.5,30.54,30.49,30.52,7426.0,26.0012,26.0353,25.9927,26.0183,7426.0
2018-07-05 14:00:00,30.52,30.56,30.5,30.5,18688.0,26.0183,26.0524,26.0012,26.0012,18688.0
2018-07-05 14:05:00,30.49,30.52,30.48,30.49,7424.0,25.9927,26.0183,25.9842,25.9927,7424.0
2018-07-05 14:10:00,30.49,30.52,30.48,30.5,5192.0,25.9927,26.0183,25.9842,26.0012,5192.0
2018-07-05 14:15:00,30.48,30.54,30.48,30.53,10396.0,25.9842,26.0353,25.9842,26.0268,10396.0
2018-07-05 14:20:00,30.54,30.55,30.53,30.54,14600.0,26.0353,26.0439,26.0268,26.0353,14600.0
2018-07-05 14:25:00,30.55,30.59,30.54,30.57,18534.0,26.0439,26.078,26.0353,26.0609,18534.0
2018-07-05 14:30:00,30.56,30.57,30.52,30.54,27194.0,26.0524,26.0609,26.0183,26.0353,27194.0
2018-07-05 14:35:00,30.54,30.55,30.52,30.53,15856.0,26.0353,26.0439,26.0183,26.0268,15856.0
2018-07-05 14:40:00,30.53,30.53,30.51,30.53,5448.0,26.0268,26.0268,26.0098,26.0268,5448.0
2018-07-05 14:45:00,30.53,30.54,30.49,30.52,12612.0,26.0268,26.0353,25.9927,26.0183,12612.0
2018-07-05 14:50:00,30.52,30.54,30.52,30.53,8840.0,26.0183,26.0353,26.0183,26.0268,8840.0
2018-07-05 14:55:00,30.54,30.56,30.52,30.53,10800.0,26.0353,26.0524,26.0183,26.0268,10800.0
2018-07-05 15:00:00,30.53,30.55,30.52,30.53,14310.0,26.0268,26.0439,26.0183,26.0268,14310.0
2018-07-05 15:05:00,30.53,30.54,30.52,30.54,17172.0,26.0268,26.0353,26.0183,26.0353,17172.0
2018-07-05 15:10:00,30.54,30.55,30.53,30.54,18264.0,26.0353,26.0439,26.0268,26.0353,18264.0
2018-07-05 15:15:00,30.53,30.55,30.53,30.54,12178.0,26.0268,26.0439,26.0268,26.0353,12178.0
2018-07-05 15:20:00,30.54,30.54,30.52,30.54,17966.0,26.0353,26.0353,26.0183,26.0353,17966.0
2018-07-05 15:25:00,30.53,30.54,30.52,30.54,14228.0,26.0268,26.0353,26.0183,26.0353,14228.0
2018-07-05 15:30:00,30.53,30.55,30.5,30.53,127838.0,26.0268,26.0439,26.0012,26.0268,127838.0
2018-07-05 15:35:00,30.53,30.61,30.51,30.59,167682.0,26.0268,26.095,26.0098,26.078,167682.0
2018-07-05 15:40:00,30.59,30.68,30.58,30.64,43688.0,26.078,26.1547,26.0694,26.1206,43688.0
2018-07-05 15:45:00,30.65,30.68,30.64,30.68,47358.0,26.1291,26.1547,26.1206,26.1547,47358.0
2018-07-05 15:50:00,30.68,30.74,30.68,30.73,44838.0,26.1547,26.2058,26.1547,26.1973,44838.0
2018-07-05 15:55:00,30.74,30.75,30.7,30.71,151652.0,26.2058,26.2144,26.1717,26.1803,151652.0
2018-07-06 09:30:00,30.59,30.67,30.45,30.61,47732.0,26.078,26.1462,25.9586,26.095,47732.0
2018-07-06 09:35:00,30.6,30.72,30.57,30.61,18504.0,26.0865,26.1888,26.0609,26.095,18504.0
2018-07-06 09:40:00,30.64,30.64,30.49,30.5,16444.0,26.1206,26.1206,25.9927,26.0012,16444.0
2018-07-06 09:45:00,30.52,30.55,30.41,30.45,16152.0,26.0183,26.0439,25.9245,25.9586,16152.0
2018-07-06 09:50:00,30.48,30.62,30.48,30.48,16052.0,25.9842,26.1035,25.9842,25.9842,16052.0
2018-07-06 09:55:00,30.53,30.64,30.53,30.59,14550.0,26.0268,26.1206,26.0268,26.078,14550.0
2018-07-06 10:00:00,30.58,30.66,30.56,30.61,16614.0,26.0694,26.1376,26.0524,26.095,16614.0
2018-07-06 10:05:00,30.6,30.63,30.57,30.61,11016.0,26.0865,26.1121,26.0609,26.095,11016.0
2018-07-06 10:10:00,30.6,30.63,30.57,30.58,17244.0,26.0865,26.1121,26.0609,26.0694,17244.0
2018-07-06 10:15:00,30.58,30.62,30.55,30.55,17162.0,26.0694,26.1035,26.0439,26.0439,17162.0
2018-07-06 10:20:00,30.54,30.63,30.5,30.61,21382.0,26.0353,26.1121,26.0012,26.095,21382.0
2018-07-06 10:25:00,30.61,30.73,30.59,30.72,20952.0,26.095,26.1973,26.078,26.1888,20952.0
2018-07-06 10:30:00,30.72,30.81,30.71,30.81,28932.0,26.1888,26.2655,26.1803,26.2655,28932.0
2018-07-06 10:35:00,30.81,30.81,30.76,30.76,16058.0,26.2655,26.2655,26.2229,26.2229,16058.0
2018-07-06 10:40:00,30.76,30.8,30.75,30.79,7128.0,26.2229,26.257,26.2144,26.2485,7128.0
2018-07-06 10:45:00,30.81,30.81,30.77,30.77,6450.0,26.2655,26.2655,26.2314,26.2314,6450.0
2018-07-06 10:50:00,30.77,30.85,30.77,30.84,8772.0,26.2314,26.2996,26.2314,26.2911,8772.0
2018-07-06 10:55:00,30.84,30.92,30.81,30.81,9440.0,26.2911,26.3593,26.2655,26.2655,9440.0
2018-07-06 11:00:00,30.81,30.84,30.78,30.78,6906.0,26.2655,26.2911,26.2399,26.2399,6906.0
2018-07-06 11:05:00,30.78,30.85,30.78,30.83,8714.0,26.2399,26.2996,26.2399,26.2826,8714.0
2018-07-06 11:10:00,30.83,30.83,30.8,30.81,5122.0,26.2826,26.2826,26.257,26.2655,5122.0
2018-07-06 11:15:00,30.82,30.83,30.78,30.8,11230.0,26.274,26.2826,26.2399,26.257,11230.0
2018-07-06 11:20:00,30.81,30.81,30.78,30.78,17384.0,26.2655,26.2655,26.2399,26.2399,17384.0
2018-07-06 11:25:00,30.78,30.79,30.7,30.7,27142.0,26.2399,26.2485,26.1717,26.1717,27142.0
2018-07-06 11:30:00,30.7,30.72,30.66,30.68,19462.0,26.1717,26.1888,26.1376,26.1547,19462.0
2018-07-06 11:35:00,30.67,30.71,30.66,30.69,12450.0,26.1462,26.1803,26.1376,26.1632,12450.0
2018-07-06 11:40:00,30.68,30.68,30.64,30.68,23158.0,26.1547,26.1547,26.1206,26.1547,23158.0
2018-07-06 11:45:00,30.68,30.73,30.66,30.67,14294.0,26.1547,26.1973,26.1376,26.1462,14294.0
2018-07-06 11:50:00,30.65,30.65,30.54,30.55,27340.0,26.1291,26.1291,26.0353,26.0439,27340.0
2018-07-06 11:55:00,30.55,30.61,30.52,30.6,41004.0,26.0439,26.095,26.0183,26.0865,41004.0
2018-07-06 12:00:00,30.6,30.66,30.6,30.62,8500.0,26.0865,26.1376,26.0865,26.1035,8500.0
2018-07-06 12:05:00,30.61,30.68,30.61,30.65,5304.0,26.095,26.1547,26.095,26.1291,5304.0
2018-07-06 12:10:00,30.65,30.65,30.62,30.62,8620.0,26.1291,26.1291,26.1035,26.1035,8620.0
2018-07-06 12:15:00,30.6,30.61,30.54,30.54,7124.0,26.0865,26.095,26.0353,26.0353,7124.0
2018-07-06 12:20:00,30.54,30.56,30.53,30.56,11600.0,26.0353,26.0524,26.0268,26.0524,11600.0
2018-07-06 12:25:00,30.54,30.54,30.5,30.51,8960.0,26.0353,26.0353,26.0012,26.0098,8960.0
2018-07-06 12:30:00,30.51,30.52,30.49,30.52,8630.0,26.0098,26.0183,25.9927,26.0183,8630.0
2018-07-06 12:35:00,30.52,30.57,30.49,30.5,33120.0,26.0183,26.0609,25.9927,26.0012,33120.0
2018-07-06 12:40:00,30.48,30.5,30.47,30.5,11180.0,25.9842,26.0012,25.9757,26.0012,11180.0
2018-07-06 12:45:00,30.48,30.49,30.46,30.46,5468.0,25.9842,25.9927,25.9671,25.9671,5468.0
2018-07-06 12:50:00,30.46,30.47,30.45,30.47,8544.0,25.9671,25.9757,25.9586,25.9757,8544.0
2018-07-06 12:55:00,30.49,30.5,30.48,30.5,9022.0,25.9927,26.0012,25.9842,26.0012,9022.0
2018-07-06 13:00:00,30.5,30.52,30.48,30.52,10976.0,26.0012,26.0183,25.9842,26.0183,10976.0
2018-07-06 13:05:00,30.5,30.56,30.5,30.52,7006.0,26.0012,26.0524,26.0012,26.0183,7006.0
2018-07-06 13:10:00,30.52,30.56,30.5,30.5,17362.0,26.0183,26.0524,26.0012,26.0012,17362.0
2018-07-06 13:15:00,30.5,30.51,30.49,30.5,10644.0,26.0012,26.0098,25.9927,26.0012,10644.0
2018-07-06 13:20:00,30.5,30.5,30.48,30.5,2800.0,26.0012,26.0012,25.9842,26.0012,2800.0
2018-07-06 13:25:00,30.5,30.54,30.5,30.54,8220.0,26.0012,26.0353,26.0012,26.0353,8220.0
2018-07-06 13:30:00,30.55,30.56,30.54,30.55,6236.0,26.0439,26.0524,26.0353,26.0439,6236.0
2018-07-06 13:35:00,30.54,30.56,30.54,30.54,6676.0,26.0353,26.0524,26.0353,26.0353,6676.0
2018-07-06 13:40:00,30.54,30.54,30.51,30.51,9474.0,26.0353,26.0353,26.0098,26.0098,9474.0
2018-07-06 13:45:00,30.5,30.5,30.48,30.48,6408.0,26.0012,26.0012,25.9842,25.9842,6408.0
2018-07-06 13:50:00,30.48,30.49,30.47,30.48,5396.0,25.9842,25.9927,25.9757,25.9842,5396.0
2018-07-06 13:55:00,30.48,30.49,30.48,30.48,4172.0,25.9842,25.9927,25.9842,25.9842,4172.0
2018-07-06 14:00:00,30.47,30.49,30.45,30.46,8594.0,25.9757,25.9927,25.9586,25.9671,8594.0
2018-07-06 14:05:00,30.46,30.46,30.45,30.45,5844.0,25.9671,25.9671,25.9586,25.9586,5844.0
2018-07-06 14:10:00,30.45,30.49,30.43,30.48,26600.0,25.9586,25.9927,25.9416,25.9842,26600.0
2018-07-06 14:15:00,30.47,30.49,30.45,30.46,5010.0,25.9757,25.9927,25.9586,25.9671,5010.0
2018-07-06 14:20:00,30.46,30.47,30.46,30.46,4664.0,25.9671,25.9757,25.9671,25.9671,4664.0
2018-07-06 14:25:00,30.46,30.48,30.46,30.48,4424.0,25.9671,25.9842,25.9671,25.9842,4424.0
2018-07-06 14:30:00,30.47,30.48,30.46,30.47,10634.0,25.9757,25.9842,25.9671,25.9757,10634.0
2018-07-06 14:35:00,30.47,30.48,30.47,30.47,3860.0,25.9757,25.9842,25.9757,25.9757,3860.0
2018-07-06 14:40:00,30.46,30.47,30.45,30.47,4464.0,25.9671,25.9757,25.9586,25.9757,4464.0
2018-07-06 14:45:00,30.47,30.5,30.47,30.47,9418.0,25.9757,26.0012,25.9757,25.9757,9418.0
2018-07-06 14:50:00,30.47,30.48,30.45,30.45,14672.0,25.9757,25.9842,25.9586,25.9586,14672.0
2018-07-06 14:55:00,30.46,30.49,30.46,30.48,13394.0,25.9671,25.9927,25.9671,25.9842,13394.0
2018-07-06 15:00:00,30.48,30.53,30.47,30.53,18294.0,25.9842,26.0268,25.9757,26.0268,18294.0
2018-07-06 15:05:00,30.52,30.53,30.5,30.52,19636.0,26.0183,26.0268,26.0012,26.0183,19636.0
2018-07-06 15:10:00,30.52,30.57,30.52,30.55,54180.0,26.0183,26.0609,26.0183,26.0439,54180.0
2018-07-06 15:15:00,30.54,30.54,30.5,30.51,17590.0,26.0353,26.0353,26.0012,26.0098,17590.0
2018-07-06 15:20:00,30.52,30.53,30.5,30.51,24078.0,26.0183,26.0268,26.0012,26.0098,24078.0
2018-07-06 15:25:00,30.51,30.55,30.51,30.52,15596.0,26.0098,26.0439,26.0098,26.0183,15596.0
2018-07-06 15:30:00,30.52,30.52,30.5,30.5,16506.0,26.0183,26.0183,26.0012,26.0012,16506.0
2018-07-06 15:35:00,30.5,30.52,30.45,30.52,39106.0,26.0012,26.0183,25.9586,26.0183,39106.0
2018-07-06 15:40:00,30.52,30.52,30.47,30.5,31630.0,26.0183,26.0183,25.9757,26.0012,31630.0
2018-07-06 15:45:00,30.5,30.52,30.46,30.47,41770.0,26.0012,26.0183,25.9671,25.9757,41770.0
2018-07-06 15:50:00,30.47,30.49,30.45,30.49,51828.0,25.9757,25.9927,25.9586,25.9927,51828.0
2018-07-06 15:55:00,30.49,30.5,30.47,30.5,136324.0,25.9927,26.0012,25.9757,26.0012,136324.0
2018-07-09 09:30:00,30.59,30.75,30.44,30.49,23674.0,26.078,26.2144,25.9501,25.9927,23674.0
2018-07-09 09:35:00,30.5,30.58,30.36,30.57,33510.0,26.0012,26.0694,25.8819,26.0609,33510.0
2018-07-09 09:40:00,30.55,30.55,30.48,30.5,18622.0,26.0439,26.0439,25.9842,26.0012,18622.0
2018-07-09 09:45:00,30.5,30.54,30.43,30.43,6400.0,26.0012,26.0353,25.9416,25.9416,6400.0
2018-07-09 09:50:00,30.41,30.46,30.38,30.39,10626.0,25.9245,25.9671,25.8989,25.9075,10626.0
2018-07-09 09:55:00,30.39,30.47,30.38,30.43,11800.0,25.9075,25.9757,25.8989,25.9416,11800.0
2018-07-09 10:00:00,30.39,30.48,30.36,30.47,9800.0,25.9075,25.9842,25.8819,25.9757,9800.0
2018-07-09 10:05:00,30.48,30.5,30.41,30.46,17108.0,25.9842,26.0012,25.9245,25.9671,17108.0
2018-07-09 10:10:00,30.49,30.56,30.46,30.49,7880.0,25.9927,26.0524,25.9671,25.9927,7880.0
2018-07-09 10:15:00,30.49,30.57,30.47,30.57,32840.0,25.9927,26.0609,25.9757,26.0609,32840.0
2018-07-09 10:20:00,30.57,30.57,30.54,30.56,5692.0,26.0609,26.0609,26.0353,26.0524,5692.0
2018-07-09 10:25:00,30.55,30.61,30.55,30.6,7054.0,26.0439,26.095,26.0439,26.0865,7054.0
2018-07-09 10:30:00,30.61,30.65,30.58,30.61,60816.0,26.095,26.1291,26.0694,26.095,60816.0
2018-07-09 10:35:00,30.62,30.63,30.56,30.57,8612.0,26.1035,26.1121,26.0524,26.0609,8612.0
2018-07-09 10:40:00,30.57,30.57,30.51,30.54,9404.0,26.0609,26.0609,26.0098,26.0353,9404.0
2018-07-09 10:45:00,30.57,30.61,30.54,30.55,9860.0,26.0609,26.095,26.0353,26.0439,9860.0
2018-07-09 10:50:00,30.59,30.67,30.59,30.63,6210.0,26.078,26.1462,26.078,26.1121,6210.0
2018-07-09 10:55:00,30.63,30.7,30.62,30.65,13208.0,26.1121,26.1717,26.1035,26.1291,13208.0
2018-07-09 11:00:00,30.67,30.73,30.66,30.71,13010.0,26.1462,26.1973,26.1376,26.1803,13010.0
2018-07-09 11:05:00,30.71,30.72,30.68,30.71,5744.0,26.1803,26.1888,26.1547,26.1803,5744.0
2018-07-09 11:10:00,30.68,30.75,30.68,30.75,7526.0,26.1547,26.2144,26.1547,26.2144,7526.0
2018-07-09 11:15:00,30.74,30.76,30.72,30.73,7008.0,26.2058,26.2229,26.1888,26.1973,7008.0
2018-07-09 11:20:00,30.73,30.73,30.68,30.69,10402.0,26.1973,26.1973,26.1547,26.1632,10402.0
2018-07-09 11:25:00,30.71,30.74,30.7,30.7,12400.0,26.1803,26.2058,26.1717,26.1717,12400.0
2018-07-09 11:30:00,30.7,30.75,30.67,30.7,17738.0,26.1717,26.2144,26.1462,26.1717,17738.0
2018-07-09 11:35:00,30.7,30.7,30.63,30.65,14200.0,26.1717,26.1717,26.1121,26.1291,14200.0
2018-07-09 11:40:00,30.66,30.67,30.63,30.64,10242.0,26.1376,26.1462,26.1121,26.1206,10242.0
2018-07-09 11:45:00,30.65,30.73,30.65,30.71,17824.0,26.1291,26.1973,26.1291,26.1803,17824.0
2018-07-09 11:50:00,30.69,30.72,30.68,30.72,8142.0,26.1632,26.1888,26.1547,26.1888,8142.0
2018-07-09 11:55:00,30.72,30.75,30.7,30.74,16042.0,26.1888,26.2144,26.1717,26.2058,16042.0
2018-07-09 12:00:00,30.74,30.77,30.73,30.75,8602.0,26.2058,26.2314,26.1973,26.2144,8602.0
2018-07-09 12:05:00,30.75,30.8,30.71,30.75,19492.0,26.2144,26.257,26.1803,26.2144,19492.0
2018-07-09 12:10:00,30.78,30.78,30.74,30.77,4000.0,26.2399,26.2399,26.2058,26.2314,4000.0
2018-07-09 12:15:00,30.77,30.81,30.76,30.8,9800.0,26.2314,26.2655,26.2229,26.257,9800.0
2018-07-09 12:20:00,30.81,30.81,30.75,30.75,9208.0,26.2655,26.2655,26.2144,26.2144,9208.0
2018-07-09 12:25:00,30.74,30.76,30.73,30.73,4100.0,26.2058,26.2229,26.1973,26.1973,4100.0
2018-07-09 12:30:00,30.74,30.75,30.72,30.75,5770.0,26.2058,26.2144,26.1888,26.2144,5770.0
2018-07-09 12:35:00,30.74,30.75,30.73,30.74,10738.0,26.2058,26.2144,26.1973,26.2058,10738.0
2018-07-09 12:40:00,30.73,30.75,30.73,30.74,7154.0,26.1973,26.2144,26.1973,26.2058,7154.0
2018-07-09 12:45:00,30.74,30.75,30.72,30.73,20276.0,26.2058,26.2144,26.1888,26.1973,20276.0
2018-07-09 12:50:00,30.73,30.75,30.72,30.74,17196.0,26.1973,26.2144,26.1888,26.2058,17196.0
2018-07-09 12:55:00,30.75,30.76,30.73,30.75,10202.0,26.2144,26.2229,26.1973,26.2144,10202.0
2018-07-09 13:00:00,30.75,30.78,30.74,30.77,11096.0,26.2144,26.2399,26.2058,26.2314,11096.0
2018-07-09 13:05:00,30.76,30.77,30.73,30.73,5000.0,26.2229,26.2314,26.1973,26.1973,5000.0
2018-07-09 13:10:00,30.75,30.75,30.73,30.74,2000.0,26.2144,26.2144,26.1973,26.2058,2000.0
2018-07-09 13:15:00,30.73,30.75,30.73,30.75,4600.0,26.1973,26.2144,26.1973,26.2144,4600.0
2018-07-09 13:20:00,30.75,30.77,30.74,30.77,4728.0,26.2144,26.2314,26.2058,26.2314,4728.0
2018-07-09 13:25:00,30.77,30.78,30.77,30.78,3600.0,26.2314,26.2399,26.2314,26.2399,3600.0
2018-07-09 13:30:00,30.78,30.8,30.77,30.8,13464.0,26.2399,26.257,26.2314,26.257,13464.0
2018-07-09 13:35:00,30.8,30.8,30.76,30.76,13998.0,26.257,26.257,26.2229,26.2229,13998.0
2018-07-09 13:40:00,30.77,30.79,30.75,30.78,8540.0,26.2314,26.2485,26.2144,26.2399,8540.0
2018-07-09 13:45:00,30.79,30.8,30.75,30.75,9008.0,26.2485,26.257,26.2144,26.2144,9008.0
2018-07-09 13:50:00,30.78,30.8,30.77,30.79,8786.0,26.2399,26.257,26.2314,26.2485,8786.0
2018-07-09 13:55:00,30.8,30.85,30.78,30.83,9942.0,26.257,26.2996,26.2399,26.2826,9942.0
2018-07-09 14:00:00,30.83,30.85,30.8,30.84,7420.0,26.2826,26.2996,26.257,26.2911,7420.0
2018-07-09 14:05:00,30.82,30.84,30.81,30.82,4814.0,26.274,26.2911,26.2655,26.274,4814.0
2018-07-09 14:10:00,30.81,30.82,30.75,30.78,22496.0,26.2655,26.274,26.2144,26.2399,22496.0
2018-07-09 14:15:00,30.79,30.8,30.74,30.76,10666.0,26.2485,26.257,26.2058,26.2229,10666.0
2018-07-09 14:20:00,30.76,30.78,30.74,30.76,18992.0,26.2229,26.2399,26.2058,26.2229,18992.0
2018-07-09 14:25:00,30.75,30.77,30.74,30.75,6000.0,26.2144,26.2314,26.2058,26.2144,6000.0
2018-07-09 14:30:00,30.74,30.77,30.74,30.75,26020.0,26.2058,26.2314,26.2058,26.2144,26020.0
2018-07-09 14:35:00,30.76,30.79,30.75,30.75,29306.0,26.2229,26.2485,26.2144,26.2144,29306.0
2018-07-09 14:40:00,30.75,30.76,30.74,30.74,22420.0,26.2144,26.2229,26.2058,26.2058,22420.0
2018-07-09 14:45:00,30.75,30.75,30.72,30.72,10622.0,26.2144,26.2144,26.1888,26.1888,10622.0
2018-07-09 14:50:00,30.73,30.73,30.71,30.71,19102.0,26.1973,26.1973,26.1803,26.1803,19102.0
2018-07-09 14:55:00,30.71,30.74,30.69,30.71,44374.0,26.1803,26.2058,26.1632,26.1803,44374.0
2018-07-09 15:00:00,30.71,30.72,30.69,30.7,22906.0,26.1803,26.1888,26.1632,26.1717,22906.0
2018-07-09 15:05:00,30.7,30.72,30.68,30.7,18772.0,26.1717,26.1888,26.1547,26.1717,18772.0
2018-07-09 15:10:00,30.7,30.76,30.69,30.74,25150.0,26.1717,26.2229,26.1632,26.2058,25150.0
2018-07-09 15:15:00,30.73,30.74,30.68,30.73,20404.0,26.1973,26.2058,26.1547,26.1973,20404.0
2018-07-09 15:20:00,30.73,30.75,30.72,30.75,18462.0,26.1973,26.2144,26.1888,26.2144,18462.0
2018-07-09 15:25:00,30.76,30.76,30.7,30.71,27374.0,26.2229,26.2229,26.1717,26.1803,27374.0
2018-07-09 15:30:00,30.7,30.73,30.7,30.73,21294.0,26.1717,26.1973,26.1717,26.1973,21294.0
2018-07-09 15:35:00,30.72,30.75,30.72,30.75,27356.0,26.1888,26.2144,26.1888,26.2144,27356.0
2018-07-09 15:40:00,30.75,30.77,30.73,30.75,38354.0,26.2144,26.2314,26.1973,26.2144,38354.0
2018-07-09 15:45:00,30.75,30.76,30.73,30.74,52680.0,26.2144,26.2229,26.1973,26.2058,52680.0
2018-07-09 15:50:00,30.74,30.74,30.72,30.73,50674.0,26.2058,26.2058,26.1888,26.1973,50674.0
2018-07-09 15:55:00,30.73,30.75,30.7,30.74,145690.0,26.1973,26.2144,26.1717,26.2058,145690.0
2018-07-10 09:30:00,30.8,31.16,30.8,31.07,109002.0,26.257,26.5639,26.257,26.4872,109002.0
2018-07-10 09:35:00,31.07,31.2,31.04,31.18,23830.0,26.4872,26.598,26.4616,26.5809,23830.0
2018-07-10 09:40:00,31.18,31.28,31.15,31.28,42576.0,26.5809,26.6662,26.5554,26.6662,42576.0
2018-07-10 09:45:00,31.27,31.4,31.14,31.15,64618.0,26.6577,26.7685,26.5468,26.5554,64618.0
2018-07-10 09:50:00,31.15,31.23,31.15,31.21,54242.0,26.5554,26.6236,26.5554,26.6065,54242.0
2018-07-10 09:55:00,31.21,31.24,31.18,31.18,25204.0,26.6065,26.6321,26.5809,26.5809,25204.0
2018-07-10 10:00:00,31.18,31.19,31.09,31.15,23980.0,26.5809,26.5895,26.5042,26.5554,23980.0
2018-07-10 10:05:00,31.15,31.24,31.13,31.22,30054.0,26.5554,26.6321,26.5383,26.615,30054.0
2018-07-10 10:10:00,31.22,31.39,31.21,31.36,58610.0,26.615,26.76,26.6065,26.7344,58610.0
2018-07-10 10:15:00,31.35,31.37,31.31,31.32,36964.0,26.7259,26.7429,26.6918,26.7003,36964.0
2018-07-10 10:20:00,31.32,31.32,31.22,31.24,13196.0,26.7003,26.7003,26.615,26.6321,13196.0
2018-07-10 10:25:00,31.23,31.24,31.16,31.22,12660.0,26.6236,26.6321,26.5639,26.615,12660.0
2018-07-10 10:30:00,31.23,31.23,31.16,31.16,10146.0,26.6236,26.6236,26.5639,26.5639,10146.0
2018-07-10 10:35:00,31.15,31.24,31.13,31.2,16894.0,26.5554,26.6321,26.5383,26.598,16894.0
2018-07-10 10:40:00,31.18,31.21,31.15,31.16,15400.0,26.5809,26.6065,26.5554,26.5639,15400.0
2018-07-10 10:45:00,31.17,31.19,31.13,31.15,23710.0,26.5724,26.5895,26.5383,26.5554,23710.0
2018-07-10 10:50:00,31.15,31.21,31.15,31.18,20690.0,26.5554,26.6065,26.5554,26.5809,20690.0
2018-07-10 10:55:00,31.18,31.27,31.18,31.26,26918.0,26.5809,26.6577,26.5809,26.6491,26918.0
2018-07-10 11:00:00,31.24,31.25,31.16,31.17,16600.0,26.6321,26.6406,26.5639,26.5724,16600.0
2018-07-10 11:05:00,31.17,31.23,31.17,31.2,21346.0,26.5724,26.6236,26.5724,26.598,21346.0
2018-07-10 11:10:00,31.19,31.22,31.17,31.18,27306.0,26.5895,26.615,26.5724,26.5809,27306.0
2018-07-10 11:15:00,31.17,31.18,31.11,31.11,12000.0,26.5724,26.5809,26.5213,26.5213,12000.0
2018-07-10 11:20:00,31.11,31.13,31.08,31.09,14800.0,26.5213,26.5383,26.4957,26.5042,14800.0
2018-07-10 11:25:00,31.1,31.1,30.99,31.03,27694.0,26.5127,26.5127,26.419,26.4531,27694.0
2018-07-10 11:30:00,31.05,31.11,31.05,31.1,29796.0,26.4701,26.5213,26.4701,26.5127,29796.0
2018-07-10 11:35:00,31.09,31.13,31.07,31.13,24780.0,26.5042,26.5383,26.4872,26.5383,24780.0
2018-07-10 11:40:00,31.13,31.14,31.1,31.1,14506.0,26.5383,26.5468,26.5127,26.5127,14506.0
2018-07-10 11:45:00,31.1,31.14,31.09,31.1,31628.0,26.5127,26.5468,26.5042,26.5127,31628.0
2018-07-10 11:50:00,31.1,31.11,31.03,31.03,63300.0,26.5127,26.5213,26.4531,26.4531,63300.0
2018-07-10 11:55:00,31.0,31.02,30.9,30.94,25454.0,26.4275,26.4445,26.3422,26.3763,25454.0
2018-07-10 12:00:00,30.95,30.99,30.93,30.99,10264.0,26.3849,26.419,26.3678,26.419,10264.0
2018-07-10 12:05:00,30.99,30.99,30.91,30.91,13886.0,26.419,26.419,26.3508,26.3508,13886.0
2018-07-10 12:10:00,30.9,30.92,30.88,30.91,35238.0,26.3422,26.3593,26.3252,26.3508,35238.0
2018-07-10 12:15:00,30.92,30.93,30.89,30.93,17620.0,26.3593,26.3678,26.3337,26.3678,17620.0
2018-07-10 12:20:00,30.95,30.98,30.91,30.91,9400.0,26.3849,26.4104,26.3508,26.3508,9400.0
2018-07-10 12:25:00,30.93,30.98,30.93,30.97,8978.0,26.3678,26.4104,26.3678,26.4019,8978.0
2018-07-10 12:30:00,30.97,31.0,30.96,31.0,8218.0,26.4019,26.4275,26.3934,26.4275,8218.0
2018-07-10 12:35:00,31.0,31.0,30.97,30.97,16238.0,26.4275,26.4275,26.4019,26.4019,16238.0
2018-07-10 12:40:00,30.98,31.0,30.95,30.95,21318.0,26.4104,26.4275,26.3849,26.3849,21318.0
2018-07-10 12:45:00,30.97,30.97,30.9,30.93,14854.0,26.4019,26.4019,26.3422,26.3678,14854.0
2018-07-10 12:50:00,30.93,30.97,30.9,30.97,12284.0,26.3678,26.4019,26.3422,26.4019,12284.0
2018-07-10 12:55:00,30.96,30.98,30.96,30.96,4216.0,26.3934,26.4104,26.3934,26.3934,4216.0
2018-07-10 13:00:00,30.98,31.0,30.96,30.97,8400.0,26.4104,26.4275,26.3934,26.4019,8400.0
2018-07-10 13:05:00,30.96,30.98,30.96,30.96,3600.0,26.3934,26.4104,26.3934,26.3934,3600.0
2018-07-10 13:10:00,30.97,31.0,30.93,30.94,7600.0,26.4019,26.4275,26.3678,26.3763,7600.0
2018-07-10 13:15:00,30.93,30.93,30.92,30.93,1800.0,26.3678,26.3678,26.3593,26.3678,1800.0
2018-07-10 13:20:00,30.93,30.93,30.89,30.9,7308.0,26.3678,26.3678,26.3337,26.3422,7308.0
2018-07-10 13:25:00,30.88,30.89,30.84,30.84,6600.0,26.3252,26.3337,26.2911,26.2911,6600.0
2018-07-10 13:30:00,30.86,30.86,30.8,30.81,10540.0,26.3081,26.3081,26.257,26.2655,10540.0
2018-07-10 13:35:00,30.8,30.8,30.74,30.76,12906.0,26.257,26.257,26.2058,26.2229,12906.0
2018-07-10 13:40:00,30.77,30.79,30.77,30.77,5620.0,26.2314,26.2485,26.2314,26.2314,5620.0
2018-07-10 13:45:00,30.79,30.79,30.7,30.74,17654.0,26.2485,26.2485,26.1717,26.2058,17654.0
2018-07-10 13:50:00,30.73,30.74,30.71,30.73,13512.0,26.1973,26.2058,26.1803,26.1973,13512.0
2018-07-10 13:55:00,30.75,30.77,30.74,30.77,4822.0,26.2144,26.2314,26.2058,26.2314,4822.0
2018-07-10 14:00:00,30.77,30.8,30.75,30.75,13350.0,26.2314,26.257,26.2144,26.2144,13350.0
2018-07-10 14:05:00,30.75,30.76,30.73,30.74,5320.0,26.2144,26.2229,26.1973,26.2058,5320.0
2018-07-10 14:10:00,30.74,30.75,30.73,30.74,3818.0,26.2058,26.2144,26.1973,26.2058,3818.0
2018-07-10 14:15:00,30.74,30.75,30.73,30.73,16924.0,26.2058,26.2144,26.1973,26.1973,16924.0
2018-07-10 14:20:00,30.73,30.73,30.64,30.64,24498.0,26.1973,26.1973,26.1206,26.1206,24498.0
2018-07-10 14:25:00,30.64,30.67,30.6,30.6,65922.0,26.1206,26.1462,26.0865,26.0865,65922.0
2018-07-10 14:30:00,30.59,30.67,30.54,30.57,92746.0,26.078,26.1462,26.0353,26.0609,92746.0
2018-07-10 14:35:00,30.58,30.7,30.58,30.68,57314.0,26.0694,26.1717,26.0694,26.1547,57314.0
2018-07-10 14:40:00,30.7,30.72,30.68,30.68,11296.0,26.1717,26.1888,26.1547,26.1547,11296.0
2018-07-10 14:45:00,30.68,30.7,30.66,30.68,12376.0,26.1547,26.1717,26.1376,26.1547,12376.0
2018-07-10 14:50:00,30.69,30.73,30.69,30.71,9206.0,26.1632,26.1973,26.1632,26.1803,9206.0
2018-07-10 14:55:00,30.72,30.75,30.72,30.75,3220.0,26.1888,26.2144,26.1888,26.2144,3220.0
2018-07-10 15:00:00,30.75,30.75,30.72,30.72,18846.0,26.2144,26.2144,26.1888,26.1888,18846.0
2018-07-10 15:05:00,30.72,30.73,30.68,30.7,19508.0,26.1888,26.1973,26.1547,26.1717,19508.0
2018-07-10 15:10:00,30.7,30.75,30.7,30.75,15026.0,26.1717,26.2144,26.1717,26.2144,15026.0
2018-07-10 15:15:00,30.74,30.74,30.71,30.72,7794.0,26.2058,26.2058,26.1803,26.1888,7794.0
2018-07-10 15:20:00,30.71,30.73,30.7,30.7,30304.0,26.1803,26.1973,26.1717,26.1717,30304.0
2018-07-10 15:25:00,30.71,30.75,30.71,30.73,13744.0,26.1803,26.2144,26.1803,26.1973,13744.0
2018-07-10 15:30:00,30.74,30.78,30.73,30.77,26908.0,26.2058,26.2399,26.1973,26.2314,26908.0
2018-07-10 15:35:00,30.78,30.85,30.77,30.81,33382.0,26.2399,26.2996,26.2314,26.2655,33382.0
2018-07-10 15:40:00,30.8,30.81,30.78,30.8,19800.0,26.257,26.2655,26.2399,26.257,19800.0
2018-07-10 15:45:00,30.79,30.83,30.77,30.8,35730.0,26.2485,26.2826,26.2314,26.257,35730.0
2018-07-10 15:50:00,30.81,30.82,30.8,30.8,36226.0,26.2655,26.274,26.257,26.257,36226.0
2018-07-10 15:55:00,30.8,30.84,30.78,30.8,234670.0,26.257,26.2911,26.2399,26.257,234670.0
2018-07-11 09:30:00,30.31,30.31,29.06,29.21,492462.0,25.8393,25.8393,24.7736,24.9015,492462.0
2018-07-11 09:35:00,29.17,29.38,29.02,29.19,478336.0,24.8674,25.0464,24.7395,24.8845,478336.0
2018-07-11 09:40:00,29.19,29.22,28.97,29.0,348646.0,24.8845,24.91,24.6969,24.7225,348646.0
2018-07-11 09:45:00,29.0,29.16,28.93,29.05,312520.0,24.7225,24.8589,24.6628,24.7651,312520.0
2018-07-11 09:50:00,29.05,29.27,28.99,29.11,347048.0,24.7651,24.9527,24.714,24.8163,347048.0
2018-07-11 09:55:00,29.11,29.48,29.11,29.46,212928.0,24.8163,25.1317,24.8163,25.1146,212928.0
2018-07-11 10:00:00,29.43,29.52,29.32,29.5,284384.0,25.0891,25.1658,24.9953,25.1487,284384.0
2018-07-11 10:05:00,29.5,29.93,29.4,29.86,150636.0,25.1487,25.5153,25.0635,25.4556,150636.0
2018-07-11 10:10:00,29.85,29.88,29.68,29.85,181730.0,25.4471,25.4727,25.3022,25.4471,181730.0
2018-07-11 10:15:00,29.84,29.92,29.74,29.92,124272.0,25.4386,25.5068,25.3533,25.5068,124272.0
2018-07-11 10:20:00,29.92,29.98,29.75,29.98,111868.0,25.5068,25.5579,25.3619,25.5579,111868.0
2018-07-11 10:25:00,29.98,30.04,29.86,30.03,173140.0,25.5579,25.6091,25.4556,25.6006,173140.0
2018-07-11 10:30:00,30.03,30.06,29.84,30.04,82418.0,25.6006,25.6261,25.4386,25.6091,82418.0
2018-07-11 10:35:00,30.0,30.34,29.99,30.21,78124.0,25.575,25.8648,25.5665,25.754,78124.0
2018-07-11 10:40:00,30.25,30.26,30.08,30.11,135630.0,25.7881,25.7966,25.6432,25.6688,135630.0
2018-07-11 10:45:00,30.12,30.12,29.96,30.02,66620.0,25.6773,25.6773,25.5409,25.592,66620.0
2018-07-11 10:50:00,30.03,30.21,30.0,30.11,40580.0,25.6006,25.754,25.575,25.6688,40580.0
2018-07-11 10:55:00,30.11,30.13,29.98,29.98,17300.0,25.6688,25.6858,25.5579,25.5579,17300.0
2018-07-11 11:00:00,30.0,30.13,29.97,30.07,35800.0,25.575,25.6858,25.5494,25.6347,35800.0
2018-07-11 11:05:00,30.07,30.08,29.97,29.98,51192.0,25.6347,25.6432,25.5494,25.5579,51192.0
2018-07-11 11:10:00,30.0,30.06,29.93,30.01,42992.0,25.575,25.6261,25.5153,25.5835,42992.0
2018-07-11 11:15:00,30.0,30.06,30.0,30.02,39430.0,25.575,25.6261,25.575,25.592,39430.0
2018-07-11 11:20:00,30.01,30.02,29.98,29.98,83000.0,25.5835,25.592,25.5579,25.5579,83000.0
2018-07-11 11:25:00,29.97,29.99,29.92,29.94,147612.0,25.5494,25.5665,25.5068,25.5238,147612.0
2018-07-11 11:30:00,29.94,29.96,29.9,29.91,122550.0,25.5238,25.5409,25.4897,25.4983,122550.0
2018-07-11 11:35:00,29.92,30.02,29.91,29.98,35788.0,25.5068,25.592,25.4983,25.5579,35788.0
2018-07-11 11:40:00,29.98,30.0,29.98,30.0,26800.0,25.5579,25.575,25.5579,25.575,26800.0
2018-07-11 11:45:00,29.99,30.04,29.95,30.04,36312.0,25.5665,25.6091,25.5324,25.6091,36312.0
2018-07-11 11:50:00,30.06,30.06,30.0,30.0,13598.0,25.6261,25.6261,25.575,25.575,13598.0
2018-07-11 11:55:00,30.01,30.01,29.94,30.0,183366.0,25.5835,25.5835,25.5238,25.575,183366.0
2018-07-11 12:00:00,30.01,30.01,29.93,29.96,46882.0,25.5835,25.5835,25.5153,25.5409,46882.0
2018-07-11 12:05:00,29.96,29.96,29.88,29.91,79294.0,25.5409,25.5409,25.4727,25.4983,79294.0
2018-07-11 12:10:00,29.93,29.94,29.86,29.86,11606.0,25.5153,25.5238,25.4556,25.4556,11606.0
2018-07-11 12:15:00,29.83,29.93,29.83,29.84,22600.0,25.4301,25.5153,25.4301,25.4386,22600.0
2018-07-11 12:20:00,29.86,29.9,29.83,29.83,14408.0,25.4556,25.4897,25.4301,25.4301,14408.0
2018-07-11 12:25:00,29.84,29.93,29.79,29.84,20840.0,25.4386,25.5153,25.396,25.4386,20840.0
2018-07-11 12:30:00,29.86,29.93,29.83,29.89,34666.0,25.4556,25.5153,25.4301,25.4812,34666.0
2018-07-11 12:35:00,29.88,29.89,29.84,29.84,26674.0,25.4727,25.4812,25.4386,25.4386,26674.0
2018-07-11 12:40:00,29.85,29.86,29.81,29.83,25700.0,25.4471,25.4556,25.413,25.4301,25700.0
2018-07-11 12:45:00,29.83,29.91,29.82,29.9,34400.0,25.4301,25.4983,25.4215,25.4897,34400.0
2018-07-11 12:50:00,29.91,30.03,29.91,30.0,28562.0,25.4983,25.6006,25.4983,25.575,28562.0
2018-07-11 12:55:00,30.0,30.03,29.97,30.01,29212.0,25.575,25.6006,25.5494,25.5835,29212.0
2018-07-11 13:00:00,30.04,30.04,29.96,30.0,15800.0,25.6091,25.6091,25.5409,25.575,15800.0
2018-07-11 13:05:00,30.0,30.0,29.96,29.99,72088.0,25.575,25.575,25.5409,25.5665,72088.0
2018-07-11 13:10:00,29.99,30.0,29.97,30.0,22400.0,25.5665,25.575,25.5494,25.575,22400.0
2018-07-11 13:15:00,30.0,30.03,29.99,30.01,12964.0,25.575,25.6006,25.5665,25.5835,12964.0
2018-07-11 13:20:00,30.0,30.05,30.0,30.05,8320.0,25.575,25.6176,25.575,25.6176,8320.0
2018-07-11 13:25:00,30.04,30.04,30.0,30.01,4000.0,25.6091,25.6091,25.575,25.5835,4000.0
2018-07-11 13:30:00,30.02,30.06,30.02,30.03,14026.0,25.592,25.6261,25.592,25.6006,14026.0
2018-07-11 13:35:00,30.03,30.03,30.01,30.03,5174.0,25.6006,25.6006,25.5835,25.6006,5174.0
2018-07-11 13:40:00,30.04,30.04,29.99,30.0,14400.0,25.6091,25.6091,25.5665,25.575,14400.0
2018-07-11 13:45:00,30.0,30.02,29.98,30.02,14000.0,25.575,25.592,25.5579,25.592,14000.0
2018-07-11 13:50:00,30.01,30.04,30.0,30.04,11850.0,25.5835,25.6091,25.575,25.6091,11850.0
2018-07-11 13:55:00,30.05,30.06,30.01,30.02,11560.0,25.6176,25.6261,25.5835,25.592,11560.0
2018-07-11 14:00:00,30.01,30.08,30.01,30.07,18200.0,25.5835,25.6432,25.5835,25.6347,18200.0
2018-07-11 14:05:00,30.08,30.08,30.02,30.02,10956.0,25.6432,25.6432,25.592,25.592,10956.0
2018-07-11 14:10:00,30.03,30.03,29.98,30.0,32990.0,25.6006,25.6006,25.5579,25.575,32990.0
2018-07-11 14:15:00,30.02,30.03,30.0,30.02,39252.0,25.592,25.6006,25.575,25.592,39252.0
2018-07-11 14:20:00,30.03,30.07,30.02,30.04,73076.0,25.6006,25.6347,25.592,25.6091,73076.0
2018-07-11 14:25:00,30.05,30.07,30.0,30.06,104006.0,25.6176,25.6347,25.575,25.6261,104006.0
2018-07-11 14:30:00,30.07,30.18,30.07,30.13,33606.0,25.6347,25.7284,25.6347,25.6858,33606.0
2018-07-11 14:35:00,30.1,30.15,30.1,30.13,15364.0,25.6602,25.7029,25.6602,25.6858,15364.0
2018-07-11 14:40:00,30.14,30.16,30.13,30.15,15856.0,25.6943,25.7114,25.6858,25.7029,15856.0
2018-07-11 14:45:00,30.15,30.15,30.14,30.15,17048.0,25.7029,25.7029,25.6943,25.7029,17048.0
2018-07-11 14:50:00,30.15,30.18,30.14,30.17,7484.0,25.7029,25.7284,25.6943,25.7199,7484.0
2018-07-11 14:55:00,30.18,30.2,30.17,30.18,30328.0,25.7284,25.7455,25.7199,25.7284,30328.0
2018-07-11 15:00:00,30.2,30.21,30.13,30.21,72608.0,25.7455,25.754,25.6858,25.754,72608.0
2018-07-11 15:05:00,30.21,30.21,30.2,30.2,14992.0,25.754,25.754,25.7455,25.7455,14992.0
2018-07-11 15:10:00,30.2,30.21,30.17,30.17,14584.0,25.7455,25.754,25.7199,25.7199,14584.0
2018-07-11 15:15:00,30.17,30.18,30.13,30.16,27150.0,25.7199,25.7284,25.6858,25.7114,27150.0
2018-07-11 15:20:00,30.16,30.16,30.12,30.16,23420.0,25.7114,25.7114,25.6773,25.7114,23420.0
2018-07-11 15:25:00,30.16,30.18,30.13,30.18,35176.0,25.7114,25.7284,25.6858,25.7284,35176.0
2018-07-11 15:30:00,30.2,30.24,30.2,30.24,38514.0,25.7455,25.7796,25.7455,25.7796,38514.0
2018-07-11 15:35:00,30.25,30.29,30.23,30.28,45140.0,25.7881,25.8222,25.7711,25.8137,45140.0
2018-07-11 15:40:00,30.27,30.29,30.24,30.27,71326.0,25.8052,25.8222,25.7796,25.8052,71326.0
2018-07-11 15:45:00,30.28,30.36,30.27,30.36,96780.0,25.8137,25.8819,25.8052,25.8819,96780.0
2018-07-11 15:50:00,30.35,30.35,30.28,30.32,63882.0,25.8734,25.8734,25.8137,25.8478,63882.0
2018-07-11 15:55:00,30.32,30.32,30.25,30.25,270996.0,25.8478,25.8478,25.7881,25.7881,270996.0
2018-07-12 09:30:00,30.2,30.33,30.1,30.1,28806.0,25.7455,25.8563,25.6602,25.6602,28806.0
2018-07-12 09:35:00,30.16,30.24,30.09,30.18,15890.0,25.7114,25.7796,25.6517,25.7284,15890.0
2018-07-12 09:40:00,30.11,30.19,30.05,30.18,21584.0,25.6688,25.737,25.6176,25.7284,21584.0
2018-07-12 09:45:00,30.2,30.2,30.04,30.15,22674.0,25.7455,25.7455,25.6091,25.7029,22674.0
2018-07-12 09:50:00,30.17,30.23,30.15,30.18,19148.0,25.7199,25.7711,25.7029,25.7284,19148.0
2018-07-12 09:55:00,30.2,30.31,30.2,30.28,15500.0,25.7455,25.8393,25.7455,25.8137,15500.0
2018-07-12 10:00:00,30.26,30.31,30.23,30.27,10224.0,25.7966,25.8393,25.7711,25.8052,10224.0
2018-07-12 10:05:00,30.26,30.3,30.18,30.2,4440.0,25.7966,25.8307,25.7284,25.7455,4440.0
2018-07-12 10:10:00,30.18,30.21,30.13,30.18,26426.0,25.7284,25.754,25.6858,25.7284,26426.0
2018-07-12 10:15:00,30.17,30.18,30.03,30.04,11136.0,25.7199,25.7284,25.6006,25.6091,11136.0
2018-07-12 10:20:00,30.02,30.05,30.0,30.03,34776.0,25.592,25.6176,25.575,25.6006,34776.0
2018-07-12 10:25:00,30.02,30.09,30.0,30.07,31500.0,25.592,25.6517,25.575,25.6347,31500.0
2018-07-12 10:30:00,30.05,30.05,29.99,30.01,20592.0,25.6176,25.6176,25.5665,25.5835,20592.0
2018-07-12 10:35:00,30.0,30.04,29.99,30.02,15258.0,25.575,25.6091,25.5665,25.592,15258.0
2018-07-12 10:40:00,30.04,30.05,30.0,30.01,11732.0,25.6091,25.6176,25.575,25.5835,11732.0
2018-07-12 10:45:00,30.01,30.08,30.0,30.07,17612.0,25.5835,25.6432,25.575,25.6347,17612.0
2018-07-12 10:50:00,30.06,30.08,30.0,30.04,14688.0,25.6261,25.6432,25.575,25.6091,14688.0
2018-07-12 10:55:00,30.03,30.06,29.99,30.0,23628.0,25.6006,25.6261,25.5665,25.575,23628.0
2018-07-12 11:00:00,30.0,30.03,29.98,30.0,106836.0,25.575,25.6006,25.5579,25.575,106836.0
2018-07-12 11:05:00,30.03,30.03,29.92,29.96,53788.0,25.6006,25.6006,25.5068,25.5409,53788.0
2018-07-12 11:10:00,29.98,29.99,29.93,29.97,17600.0,25.5579,25.5665,25.5153,25.5494,17600.0
2018-07-12 11:15:00,29.97,30.0,29.97,29.99,15026.0,25.5494,25.575,25.5494,25.5665,15026.0
2018-07-12 11:20:00,29.99,30.01,29.98,30.0,4068.0,25.5665,25.5835,25.5579,25.575,4068.0
2018-07-12 11:25:00,29.98,30.03,29.97,30.0,6564.0,25.5579,25.6006,25.5494,25.575,6564.0
2018-07-12 11:30:00,30.02,30.03,30.0,30.01,15152.0,25.592,25.6006,25.575,25.5835,15152.0
2018-07-12 11:35:00,30.0,30.03,29.99,30.03,24110.0,25.575,25.6006,25.5665,25.6006,24110.0
2018-07-12 11:40:00,30.01,30.03,29.98,30.01,13396.0,25.5835,25.6006,25.5579,25.5835,13396.0
2018-07-12 11:45:00,30.02,30.05,30.0,30.02,9402.0,25.592,25.6176,25.575,25.592,9402.0
2018-07-12 11:50:00,30.03,30.04,30.0,30.03,6720.0,25.6006,25.6091,25.575,25.6006,6720.0
2018-07-12 11:55:00,30.02,30.09,30.02,30.09,8800.0,25.592,25.6517,25.592,25.6517,8800.0
2018-07-12 12:00:00,30.1,30.11,30.08,30.1,6338.0,25.6602,25.6688,25.6432,25.6602,6338.0
2018-07-12 12:05:00,30.09,30.14,30.09,30.14,4594.0,25.6517,25.6943,25.6517,25.6943,4594.0
2018-07-12 12:10:00,30.13,30.2,30.13,30.2,8428.0,25.6858,25.7455,25.6858,25.7455,8428.0
2018-07-12 12:15:00,30.18,30.24,30.17,30.21,28898.0,25.7284,25.7796,25.7199,25.754,28898.0
2018-07-12 12:20:00,30.2,30.23,30.2,30.21,9200.0,25.7455,25.7711,25.7455,25.754,9200.0
2018-07-12 12:25:00,30.22,30.25,30.22,30.24,5748.0,25.7625,25.7881,25.7625,25.7796,5748.0
2018-07-12 12:30:00,30.24,30.27,30.22,30.25,6466.0,25.7796,25.8052,25.7625,25.7881,6466.0
2018-07-12 12:35:00,30.25,30.28,30.24,30.26,4000.0,25.7881,25.8137,25.7796,25.7966,4000.0
2018-07-12 12:40:00,30.25,30.28,30.21,30.25,8994.0,25.7881,25.8137,25.754,25.7881,8994.0
2018-07-12 12:45:00,30.25,30.25,30.2,30.21,13850.0,25.7881,25.7881,25.7455,25.754,13850.0
2018-07-12 12:50:00,30.2,30.23,30.18,30.23,3868.0,25.7455,25.7711,25.7284,25.7711,3868.0
2018-07-12 12:55:00,30.22,30.27,30.22,30.26,4400.0,25.7625,25.8052,25.7625,25.7966,4400.0
2018-07-12 13:00:00,30.25,30.28,30.23,30.24,3000.0,25.7881,25.8137,25.7711,25.7796,3000.0
2018-07-12 13:05:00,30.24,30.25,30.21,30.22,4608.0,25.7796,25.7881,25.754,25.7625,4608.0
2018-07-12 13:10:00,30.23,30.25,30.21,30.23,5070.0,25.7711,25.7881,25.754,25.7711,5070.0
2018-07-12 13:15:00,30.23,30.25,30.23,30.25,4600.0,25.7711,25.7881,25.7711,25.7881,4600.0
2018-07-12 13:20:00,30.22,30.25,30.22,30.24,6484.0,25.7625,25.7881,25.7625,25.7796,6484.0
2018-07-12 13:25:00,30.24,30.28,30.24,30.28,2968.0,25.7796,25.8137,25.7796,25.8137,2968.0
2018-07-12 13:30:00,30.28,30.28,30.22,30.24,7138.0,25.8137,25.8137,25.7625,25.7796,7138.0
2018-07-12 13:35:00,30.24,30.25,30.21,30.23,3600.0,25.7796,25.7881,25.754,25.7711,3600.0
2018-07-12 13:40:00,30.22,30.25,30.2,30.21,4510.0,25.7625,25.7881,25.7455,25.754,4510.0
2018-07-12 13:45:00,30.25,30.25,30.21,30.22,1800.0,25.7881,25.7881,25.754,25.7625,1800.0
2018-07-12 13:50:00,30.21,30.22,30.2,30.21,2138.0,25.754,25.7625,25.7455,25.754,2138.0
2018-07-12 13:55:00,30.21,30.22,30.2,30.22,4558.0,25.754,25.7625,25.7455,25.7625,4558.0
2018-07-12 14:00:00,30.2,30.24,30.2,30.22,4000.0,25.7455,25.7796,25.7455,25.7625,4000.0
2018-07-12 14:05:00,30.21,30.23,30.21,30.21,3000.0,25.754,25.7711,25.754,25.754,3000.0
2018-07-12 14:10:00,30.21,30.23,30.18,30.21,5322.0,25.754,25.7711,25.7284,25.754,5322.0
2018-07-12 14:15:00,30.2,30.23,30.19,30.23,6512.0,25.7455,25.7711,25.737,25.7711,6512.0
2018-07-12 14:20:00,30.22,30.23,30.21,30.23,5542.0,25.7625,25.7711,25.754,25.7711,5542.0
2018-07-12 14:25:00,30.24,30.25,30.21,30.21,19106.0,25.7796,25.7881,25.754,25.754,19106.0
2018-07-12 14:30:00,30.22,30.23,30.2,30.22,11336.0,25.7625,25.7711,25.7455,25.7625,11336.0
2018-07-12 14:35:00,30.2,30.2,30.17,30.18,22798.0,25.7455,25.7455,25.7199,25.7284,22798.0
2018-07-12 14:40:00,30.18,30.25,30.18,30.22,17910.0,25.7284,25.7881,25.7284,25.7625,17910.0
2018-07-12 14:45:00,30.22,30.25,30.21,30.25,12474.0,25.7625,25.7881,25.754,25.7881,12474.0
2018-07-12 14:50:00,30.25,30.27,30.24,30.26,6768.0,25.7881,25.8052,25.7796,25.7966,6768.0
2018-07-12 14:55:00,30.26,30.3,30.25,30.29,9996.0,25.7966,25.8307,25.7881,25.8222,9996.0
2018-07-12 15:00:00,30.28,30.29,30.27,30.28,17936.0,25.8137,25.8222,25.8052,25.8137,17936.0
2018-07-12 15:05:00,30.27,30.28,30.25,30.25,3000.0,25.8052,25.8137,25.7881,25.7881,3000.0
2018-07-12 15:10:00,30.23,30.23,30.18,30.21,39632.0,25.7711,25.7711,25.7284,25.754,39632.0
2018-07-12 15:15:00,30.21,30.25,30.2,30.25,22800.0,25.754,25.7881,25.7455,25.7881,22800.0
2018-07-12 15:20:00,30.25,30.25,30.2,30.21,8654.0,25.7881,25.7881,25.7455,25.754,8654.0
2018-07-12 15:25:00,30.21,30.28,30.21,30.25,17520.0,25.754,25.8137,25.754,25.7881,17520.0
2018-07-12 15:30:00,30.25,30.25,30.23,30.24,21068.0,25.7881,25.7881,25.7711,25.7796,21068.0
2018-07-12 15:35:00,30.24,30.26,30.24,30.25,15246.0,25.7796,25.7966,25.7796,25.7881,15246.0
2018-07-12 15:40:00,30.24,30.25,30.23,30.24,31180.0,25.7796,25.7881,25.7711,25.7796,31180.0
2018-07-12 15:45:00,30.25,30.28,30.24,30.25,27460.0,25.7881,25.8137,25.7796,25.7881,27460.0
2018-07-12 15:50:00,30.25,30.26,30.23,30.25,46116.0,25.7881,25.7966,25.7711,25.7881,46116.0
2018-07-12 15:55:00,30.25,30.27,30.24,30.25,122414.0,25.7881,25.8052,25.7796,25.7881,122414.0
2018-07-13 09:30:00,30.49,30.71,30.28,30.6,83562.0,25.9927,26.1803,25.8137,26.0865,83562.0
2018-07-13 09:35:00,30.65,30.73,30.56,30.67,22200.0,26.1291,26.1973,26.0524,26.1462,22200.0
2018-07-13 09:40:00,30.68,30.91,30.68,30.88,52832.0,26.1547,26.3508,26.1547,26.3252,52832.0
2018-07-13 09:45:00,30.86,31.0,30.86,30.98,42402.0,26.3081,26.4275,26.3081,26.4104,42402.0
2018-07-13 09:50:00,30.97,31.02,30.86,30.89,26068.0,26.4019,26.4445,26.3081,26.3337,26068.0
2018-07-13 09:55:00,30.89,30.93,30.83,30.92,28676.0,26.3337,26.3678,26.2826,26.3593,28676.0
2018-07-13 10:00:00,30.92,31.05,30.92,31.05,20894.0,26.3593,26.4701,26.3593,26.4701,20894.0
2018-07-13 10:05:00,31.04,31.07,30.93,30.94,32950.0,26.4616,26.4872,26.3678,26.3763,32950.0
2018-07-13 10:10:00,30.96,31.04,30.94,31.01,15796.0,26.3934,26.4616,26.3763,26.436,15796.0
2018-07-13 10:15:00,31.05,31.07,30.99,31.02,16682.0,26.4701,26.4872,26.419,26.4445,16682.0
2018-07-13 10:20:00,31.01,31.04,30.95,30.95,12258.0,26.436,26.4616,26.3849,26.3849,12258.0
2018-07-13 10:25:00,30.92,30.96,30.9,30.92,17574.0,26.3593,26.3934,26.3422,26.3593,17574.0
2018-07-13 10:30:00,30.91,30.97,30.91,30.92,16026.0,26.3508,26.4019,26.3508,26.3593,16026.0
2018-07-13 10:35:00,30.92,31.0,30.92,31.0,13942.0,26.3593,26.4275,26.3593,26.4275,13942.0
2018-07-13 10:40:00,31.01,31.1,31.0,31.08,30708.0,26.436,26.5127,26.4275,26.4957,30708.0
2018-07-13 10:45:00,31.08,31.08,30.94,30.94,24812.0,26.4957,26.4957,26.3763,26.3763,24812.0
2018-07-13 10:50:00,30.93,30.95,30.88,30.91,38674.0,26.3678,26.3849,26.3252,26.3508,38674.0
2018-07-13 10:55:00,30.9,30.95,30.86,30.94,11842.0,26.3422,26.3849,26.3081,26.3763,11842.0
2018-07-13 11:00:00,30.96,31.0,30.93,30.97,13006.0,26.3934,26.4275,26.3678,26.4019,13006.0
2018-07-13 11:05:00,30.97,31.04,30.97,31.03,15342.0,26.4019,26.4616,26.4019,26.4531,15342.0
2018-07-13 11:10:00,31.02,31.06,31.02,31.03,9324.0,26.4445,26.4786,26.4445,26.4531,9324.0
2018-07-13 11:15:00,31.04,31.04,30.95,30.95,18668.0,26.4616,26.4616,26.3849,26.3849,18668.0
2018-07-13 11:20:00,30.94,31.03,30.94,31.01,15586.0,26.3763,26.4531,26.3763,26.436,15586.0
2018-07-13 11:25:00,31.01,31.04,31.0,31.02,16514.0,26.436,26.4616,26.4275,26.4445,16514.0
2018-07-13 11:30:00,31.0,31.0,30.95,30.98,18298.0,26.4275,26.4275,26.3849,26.4104,18298.0
2018-07-13 11:35:00,30.98,31.02,30.96,31.0,13760.0,26.4104,26.4445,26.3934,26.4275,13760.0
2018-07-13 11:40:00,31.01,31.06,31.0,31.06,16276.0,26.436,26.4786,26.4275,26.4786,16276.0
2018-07-13 11:45:00,31.06,31.06,30.99,31.03,10154.0,26.4786,26.4786,26.419,26.4531,10154.0
2018-07-13 11:50:00,31.03,31.06,31.02,31.05,14498.0,26.4531,26.4786,26.4445,26.4701,14498.0
2018-07-13 11:55:00,31.04,31.06,31.03,31.05,14986.0,26.4616,26.4786,26.4531,26.4701,14986.0
2018-07-13 12:00:00,31.06,31.06,31.0,31.02,13736.0,26.4786,26.4786,26.4275,26.4445,13736.0
2018-07-13 12:05:00,31.02,31.02,30.98,30.98,14800.0,26.4445,26.4445,26.4104,26.4104,14800.0
2018-07-13 12:10:00,30.98,30.99,30.96,30.96,12426.0,26.4104,26.419,26.3934,26.3934,12426.0
2018-07-13 12:15:00,30.96,30.96,30.91,30.92,12110.0,26.3934,26.3934,26.3508,26.3593,12110.0
2018-07-13 12:20:00,30.91,30.93,30.88,30.89,20764.0,26.3508,26.3678,26.3252,26.3337,20764.0
2018-07-13 12:25:00,30.89,30.93,30.88,30.91,14398.0,26.3337,26.3678,26.3252,26.3508,14398.0
2018-07-13 12:30:00,30.92,30.93,30.9,30.92,14248.0,26.3593,26.3678,26.3422,26.3593,14248.0
2018-07-13 12:35:00,30.92,30.95,30.91,30.94,13352.0,26.3593,26.3849,26.3508,26.3763,13352.0
2018-07-13 12:40:00,30.95,30.96,30.93,30.94,10204.0,26.3849,26.3934,26.3678,26.3763,10204.0
2018-07-13 12:45:00,30.95,30.96,30.92,30.93,11360.0,26.3849,26.3934,26.3593,26.3678,11360.0
2018-07-13 12:50:00,30.93,30.93,30.89,30.92,14992.0,26.3678,26.3678,26.3337,26.3593,14992.0
2018-07-13 12:55:00,30.92,30.92,30.88,30.91,28270.0,26.3593,26.3593,26.3252,26.3508,28270.0
2018-07-13 13:00:00,30.91,30.93,30.9,30.93,26544.0,26.3508,26.3678,26.3422,26.3678,26544.0
2018-07-13 13:05:00,30.92,30.94,30.91,30.91,7400.0,26.3593,26.3763,26.3508,26.3508,7400.0
2018-07-13 13:10:00,30.91,30.93,30.9,30.9,18910.0,26.3508,26.3678,26.3422,26.3422,18910.0
2018-07-13 13:15:00,30.89,30.9,30.86,30.86,48850.0,26.3337,26.3422,26.3081,26.3081,48850.0
2018-07-13 13:20:00,30.86,30.86,30.83,30.83,12250.0,26.3081,26.3081,26.2826,26.2826,12250.0
2018-07-13 13:25:00,30.83,30.84,30.79,30.79,8086.0,26.2826,26.2911,26.2485,26.2485,8086.0
2018-07-13 13:30:00,30.8,30.81,30.72,30.73,14862.0,26.257,26.2655,26.1888,26.1973,14862.0
2018-07-13 13:35:00,30.72,30.73,30.7,30.7,23280.0,26.1888,26.1973,26.1717,26.1717,23280.0
2018-07-13 13:40:00,30.71,30.71,30.67,30.68,13800.0,26.1803,26.1803,26.1462,26.1547,13800.0
2018-07-13 13:45:00,30.7,30.72,30.68,30.72,14952.0,26.1717,26.1888,26.1547,26.1888,14952.0
2018-07-13 13:50:00,30.72,30.75,30.72,30.75,8802.0,26.1888,26.2144,26.1888,26.2144,8802.0
2018-07-13 13:55:00,30.75,30.78,30.75,30.76,8130.0,26.2144,26.2399,26.2144,26.2229,8130.0
2018-07-13 14:00:00,30.77,30.79,30.75,30.77,11846.0,26.2314,26.2485,26.2144,26.2314,11846.0
2018-07-13 14:05:00,30.76,30.77,30.75,30.76,9100.0,26.2229,26.2314,26.2144,26.2229,9100.0
2018-07-13 14:10:00,30.75,30.75,30.73,30.73,10432.0,26.2144,26.2144,26.1973,26.1973,10432.0
2018-07-13 14:15:00,30.72,30.73,30.7,30.7,12834.0,26.1888,26.1973,26.1717,26.1717,12834.0
2018-07-13 14:20:00,30.7,30.72,30.7,30.72,9784.0,26.1717,26.1888,26.1717,26.1888,9784.0
2018-07-13 14:25:00,30.71,30.74,30.71,30.74,10170.0,26.1803,26.2058,26.1803,26.2058,10170.0
2018-07-13 14:30:00,30.74,30.74,30.74,30.74,6000.0,26.2058,26.2058,26.2058,26.2058,6000.0
2018-07-13 14:35:00,30.74,30.74,30.72,30.72,11798.0,26.2058,26.2058,26.1888,26.1888,11798.0
2018-07-13 14:40:00,30.72,30.73,30.68,30.68,19936.0,26.1888,26.1973,26.1547,26.1547,19936.0
2018-07-13 14:45:00,30.68,30.68,30.65,30.66,16124.0,26.1547,26.1547,26.1291,26.1376,16124.0
2018-07-13 14:50:00,30.66,30.69,30.65,30.65,24794.0,26.1376,26.1632,26.1291,26.1291,24794.0
2018-07-13 14:55:00,30.65,30.67,30.63,30.66,23770.0,26.1291,26.1462,26.1121,26.1376,23770.0
2018-07-13 15:00:00,30.65,30.69,30.65,30.68,13052.0,26.1291,26.1632,26.1291,26.1547,13052.0
2018-07-13 15:05:00,30.68,30.68,30.65,30.67,8814.0,26.1547,26.1547,26.1291,26.1462,8814.0
2018-07-13 15:10:00,30.67,30.7,30.66,30.68,26056.0,26.1462,26.1717,26.1376,26.1547,26056.0
2018-07-13 15:15:00,30.68,30.69,30.67,30.67,8462.0,26.1547,26.1632,26.1462,26.1462,8462.0
2018-07-13 15:20:00,30.67,30.68,30.65,30.66,27936.0,26.1462,26.1547,26.1291,26.1376,27936.0
2018-07-13 15:25:00,30.66,30.66,30.62,30.63,14468.0,26.1376,26.1376,26.1035,26.1121,14468.0
2018-07-13 15:30:00,30.64,30.65,30.6,30.6,16684.0,26.1206,26.1291,26.0865,26.0865,16684.0
2018-07-13 15:35:00,30.6,30.6,30.58,30.58,15470.0,26.0865,26.0865,26.0694,26.0694,15470.0
2018-07-13 15:40:00,30.58,30.58,30.55,30.55,32696.0,26.0694,26.0694,26.0439,26.0439,32696.0
2018-07-13 15:45:00,30.55,30.61,30.55,30.6,41220.0,26.0439,26.095,26.0439,26.0865,41220.0
2018-07-13 15:50:00,30.6,30.62,30.57,30.59,58514.0,26.0865,26.1035,26.0609,26.078,58514.0
2018-07-13 15:55:00,30.6,30.63,30.59,30.61,116956.0,26.0865,26.1121,26.078,26.095,116956.0
2018-07-16 09:30:00,30.68,30.75,30.65,30.72,30430.0,26.1547,26.2144,26.1291,26.1888,30430.0
2018-07-16 09:35:00,30.7,30.72,30.52,30.57,14650.0,26.1717,26.1888,26.0183,26.0609,14650.0
2018-07-16 09:40:00,30.54,30.56,30.48,30.52,10340.0,26.0353,26.0524,25.9842,26.0183,10340.0
2018-07-16 09:45:00,30.5,30.5,30.38,30.45,14626.0,26.0012,26.0012,25.8989,25.9586,14626.0
2018-07-16 09:50:00,30.45,30.55,30.45,30.52,8852.0,25.9586,26.0439,25.9586,26.0183,8852.0
2018-07-16 09:55:00,30.52,30.59,30.51,30.56,14592.0,26.0183,26.078,26.0098,26.0524,14592.0
2018-07-16 10:00:00,30.55,30.61,30.55,30.59,11514.0,26.0439,26.095,26.0439,26.078,11514.0
2018-07-16 10:05:00,30.59,30.61,30.48,30.51,15000.0,26.078,26.095,25.9842,26.0098,15000.0
2018-07-16 10:10:00,30.51,30.54,30.5,30.54,13600.0,26.0098,26.0353,26.0012,26.0353,13600.0
2018-07-16 10:15:00,30.54,30.68,30.53,30.67,8470.0,26.0353,26.1547,26.0268,26.1462,8470.0
2018-07-16 10:20:00,30.67,30.68,30.61,30.65,19780.0,26.1462,26.1547,26.095,26.1291,19780.0
2018-07-16 10:25:00,30.65,30.69,30.65,30.69,60610.0,26.1291,26.1632,26.1291,26.1632,60610.0
2018-07-16 10:30:00,30.68,30.68,30.65,30.67,45864.0,26.1547,26.1547,26.1291,26.1462,45864.0
2018-07-16 10:35:00,30.65,30.68,30.63,30.66,16730.0,26.1291,26.1547,26.1121,26.1376,16730.0
2018-07-16 10:40:00,30.67,30.67,30.55,30.55,8928.0,26.1462,26.1462,26.0439,26.0439,8928.0
2018-07-16 10:45:00,30.54,30.63,30.51,30.61,12598.0,26.0353,26.1121,26.0098,26.095,12598.0
2018-07-16 10:50:00,30.61,30.62,30.59,30.61,7970.0,26.095,26.1035,26.078,26.095,7970.0
2018-07-16 10:55:00,30.6,30.6,30.54,30.57,9000.0,26.0865,26.0865,26.0353,26.0609,9000.0
2018-07-16 11:00:00,30.57,30.62,30.57,30.62,11050.0,26.0609,26.1035,26.0609,26.1035,11050.0
2018-07-16 11:05:00,30.63,30.68,30.63,30.66,17230.0,26.1121,26.1547,26.1121,26.1376,17230.0
2018-07-16 11:10:00,30.66,30.67,30.66,30.67,7200.0,26.1376,26.1462,26.1376,26.1462,7200.0
2018-07-16 11:15:00,30.67,30.68,30.65,30.65,7800.0,26.1462,26.1547,26.1291,26.1291,7800.0
2018-07-16 11:20:00,30.65,30.65,30.63,30.64,15400.0,26.1291,26.1291,26.1121,26.1206,15400.0
2018-07-16 11:25:00,30.65,30.68,30.63,30.66,22560.0,26.1291,26.1547,26.1121,26.1376,22560.0
2018-07-16 11:30:00,30.66,30.66,30.61,30.61,9000.0,26.1376,26.1376,26.095,26.095,9000.0
2018-07-16 11:35:00,30.62,30.66,30.61,30.64,7618.0,26.1035,26.1376,26.095,26.1206,7618.0
2018-07-16 11:40:00,30.62,30.66,30.58,30.61,17414.0,26.1035,26.1376,26.0694,26.095,17414.0
2018-07-16 11:45:00,30.61,30.62,30.55,30.56,6000.0,26.095,26.1035,26.0439,26.0524,6000.0
2018-07-16 11:50:00,30.56,30.6,30.54,30.58,8350.0,26.0524,26.0865,26.0353,26.0694,8350.0
2018-07-16 11:55:00,30.58,30.58,30.53,30.54,7600.0,26.0694,26.0694,26.0268,26.0353,7600.0
2018-07-16 12:00:00,30.56,30.56,30.53,30.54,8054.0,26.0524,26.0524,26.0268,26.0353,8054.0
2018-07-16 12:05:00,30.56,30.59,30.55,30.58,7790.0,26.0524,26.078,26.0439,26.0694,7790.0
2018-07-16 12:10:00,30.6,30.61,30.59,30.61,4800.0,26.0865,26.095,26.078,26.095,4800.0
2018-07-16 12:15:00,30.61,30.66,30.61,30.65,8756.0,26.095,26.1376,26.095,26.1291,8756.0
2018-07-16 12:20:00,30.64,30.68,30.64,30.68,6210.0,26.1206,26.1547,26.1206,26.1547,6210.0
2018-07-16 12:25:00,30.67,30.68,30.65,30.66,12044.0,26.1462,26.1547,26.1291,26.1376,12044.0
2018-07-16 12:30:00,30.67,30.68,30.66,30.68,13016.0,26.1462,26.1547,26.1376,26.1547,13016.0
2018-07-16 12:35:00,30.67,30.68,30.65,30.66,10000.0,26.1462,26.1547,26.1291,26.1376,10000.0
2018-07-16 12:40:00,30.65,30.66,30.58,30.6,11720.0,26.1291,26.1376,26.0694,26.0865,11720.0
2018-07-16 12:45:00,30.6,30.61,30.58,30.59,6762.0,26.0865,26.095,26.0694,26.078,6762.0
2018-07-16 12:50:00,30.6,30.63,30.6,30.61,12770.0,26.0865,26.1121,26.0865,26.095,12770.0
2018-07-16 12:55:00,30.61,30.65,30.61,30.64,7538.0,26.095,26.1291,26.095,26.1206,7538.0
2018-07-16 13:00:00,30.63,30.67,30.63,30.66,13764.0,26.1121,26.1462,26.1121,26.1376,13764.0
2018-07-16 13:05:00,30.67,30.67,30.66,30.66,8972.0,26.1462,26.1462,26.1376,26.1376,8972.0
2018-07-16 13:10:00,30.66,30.68,30.63,30.66,16110.0,26.1376,26.1547,26.1121,26.1376,16110.0
2018-07-16 13:15:00,30.65,30.68,30.64,30.67,10804.0,26.1291,26.1547,26.1206,26.1462,10804.0
2018-07-16 13:20:00,30.67,30.68,30.66,30.68,10858.0,26.1462,26.1547,26.1376,26.1547,10858.0
2018-07-16 13:25:00,30.68,30.68,30.63,30.63,15132.0,26.1547,26.1547,26.1121,26.1121,15132.0
2018-07-16 13:30:00,30.63,30.67,30.63,30.67,9200.0,26.1121,26.1462,26.1121,26.1462,9200.0
2018-07-16 13:35:00,30.67,30.68,30.66,30.67,24004.0,26.1462,26.1547,26.1376,26.1462,24004.0
2018-07-16 13:40:00,30.67,30.67,30.62,30.62,48092.0,26.1462,26.1462,26.1035,26.1035,48092.0
2018-07-16 13:45:00,30.61,30.61,30.58,30.58,10184.0,26.095,26.095,26.0694,26.0694,10184.0
2018-07-16 13:50:00,30.59,30.59,30.56,30.57,15984.0,26.078,26.078,26.0524,26.0609,15984.0
2018-07-16 13:55:00,30.57,30.57,30.52,30.52,16612.0,26.0609,26.0609,26.0183,26.0183,16612.0
2018-07-16 14:00:00,30.51,30.52,30.46,30.48,26398.0,26.0098,26.0183,25.9671,25.9842,26398.0
2018-07-16 14:05:00,30.48,30.49,30.46,30.49,10264.0,25.9842,25.9927,25.9671,25.9927,10264.0
2018-07-16 14:10:00,30.49,30.5,30.48,30.49,17678.0,25.9927,26.0012,25.9842,25.9927,17678.0
2018-07-16 14:15:00,30.49,30.5,30.48,30.49,10382.0,25.9927,26.0012,25.9842,25.9927,10382.0
2018-07-16 14:20:00,30.49,30.52,30.48,30.51,20610.0,25.9927,26.0183,25.9842,26.0098,20610.0
2018-07-16 14:25:00,30.52,30.52,30.49,30.49,18148.0,26.0183,26.0183,25.9927,25.9927,18148.0
2018-07-16 14:30:00,30.5,30.5,30.48,30.49,16558.0,26.0012,26.0012,25.9842,25.9927,16558.0
2018-07-16 14:35:00,30.49,30.5,30.47,30.47,18552.0,25.9927,26.0012,25.9757,25.9757,18552.0
2018-07-16 14:40:00,30.47,30.47,30.43,30.47,20912.0,25.9757,25.9757,25.9416,25.9757,20912.0
2018-07-16 14:45:00,30.48,30.48,30.44,30.48,19276.0,25.9842,25.9842,25.9501,25.9842,19276.0
2018-07-16 14:50:00,30.48,30.48,30.45,30.47,13278.0,25.9842,25.9842,25.9586,25.9757,13278.0
2018-07-16 14:55:00,30.47,30.48,30.45,30.47,9846.0,25.9757,25.9842,25.9586,25.9757,9846.0
2018-07-16 15:00:00,30.47,30.48,30.47,30.48,17888.0,25.9757,25.9842,25.9757,25.9842,17888.0
2018-07-16 15:05:00,30.48,30.53,30.47,30.53,14204.0,25.9842,26.0268,25.9757,26.0268,14204.0
2018-07-16 15:10:00,30.53,30.6,30.53,30.6,23626.0,26.0268,26.0865,26.0268,26.0865,23626.0
2018-07-16 15:15:00,30.59,30.61,30.59,30.61,24070.0,26.078,26.095,26.078,26.095,24070.0
2018-07-16 15:20:00,30.61,30.64,30.61,30.63,15432.0,26.095,26.1206,26.095,26.1121,15432.0
2018-07-16 15:25:00,30.63,30.65,30.59,30.59,26680.0,26.1121,26.1291,26.078,26.078,26680.0
2018-07-16 15:30:00,30.59,30.59,30.55,30.55,24912.0,26.078,26.078,26.0439,26.0439,24912.0
2018-07-16 15:35:00,30.55,30.58,30.54,30.58,28422.0,26.0439,26.0694,26.0353,26.0694,28422.0
2018-07-16 15:40:00,30.58,30.65,30.58,30.64,30040.0,26.0694,26.1291,26.0694,26.1206,30040.0
2018-07-16 15:45:00,30.64,30.68,30.63,30.65,57126.0,26.1206,26.1547,26.1121,26.1291,57126.0
2018-07-16 15:50:00,30.65,30.67,30.65,30.66,56622.0,26.1291,26.1462,26.1291,26.1376,56622.0
2018-07-16 15:55:00,30.66,30.68,30.64,30.65,130748.0,26.1376,26.1547,26.1206,26.1291,130748.0
2018-07-17 09:30:00,30.63,30.84,30.46,30.73,41496.0,26.1121,26.2911,25.9671,26.1973,41496.0
2018-07-17 09:35:00,30.72,30.97,30.72,30.87,23572.0,26.1888,26.4019,26.1888,26.3167,23572.0
2018-07-17 09:40:00,30.85,30.91,30.81,30.88,12838.0,26.2996,26.3508,26.2655,26.3252,12838.0
2018-07-17 09:45:00,30.89,30.98,30.88,30.92,12500.0,26.3337,26.4104,26.3252,26.3593,12500.0
2018-07-17 09:50:00,30.93,30.95,30.82,30.84,12666.0,26.3678,26.3849,26.274,26.2911,12666.0
2018-07-17 09:55:00,30.85,30.86,30.79,30.81,10426.0,26.2996,26.3081,26.2485,26.2655,10426.0
2018-07-17 10:00:00,30.79,30.83,30.7,30.71,24914.0,26.2485,26.2826,26.1717,26.1803,24914.0
2018-07-17 10:05:00,30.72,30.74,30.66,30.66,21876.0,26.1888,26.2058,26.1376,26.1376,21876.0
2018-07-17 10:10:00,30.67,30.7,30.67,30.68,17600.0,26.1462,26.1717,26.1462,26.1547,17600.0
2018-07-17 10:15:00,30.7,30.8,30.65,30.8,71726.0,26.1717,26.257,26.1291,26.257,71726.0
2018-07-17 10:20:00,30.82,30.86,30.78,30.84,51666.0,26.274,26.3081,26.2399,26.2911,51666.0
2018-07-17 10:25:00,30.85,30.86,30.82,30.82,22400.0,26.2996,26.3081,26.274,26.274,22400.0
2018-07-17 10:30:00,30.82,30.84,30.82,30.82,12000.0,26.274,26.2911,26.274,26.274,12000.0
2018-07-17 10:35:00,30.81,30.85,30.77,30.84,14718.0,26.2655,26.2996,26.2314,26.2911,14718.0
2018-07-17 10:40:00,30.84,30.95,30.84,30.93,24856.0,26.2911,26.3849,26.2911,26.3678,24856.0
2018-07-17 10:45:00,30.93,30.93,30.83,30.83,27490.0,26.3678,26.3678,26.2826,26.2826,27490.0
2018-07-17 10:50:00,30.83,30.93,30.82,30.91,31430.0,26.2826,26.3678,26.274,26.3508,31430.0
2018-07-17 10:55:00,30.94,30.96,30.83,30.84,14752.0,26.3763,26.3934,26.2826,26.2911,14752.0
2018-07-17 11:00:00,30.85,30.88,30.84,30.88,8600.0,26.2996,26.3252,26.2911,26.3252,8600.0
2018-07-17 11:05:00,30.87,30.91,30.82,30.84,16468.0,26.3167,26.3508,26.274,26.2911,16468.0
2018-07-17 11:10:00,30.82,30.88,30.82,30.83,9756.0,26.274,26.3252,26.274,26.2826,9756.0
2018-07-17 11:15:00,30.83,30.85,30.8,30.8,10000.0,26.2826,26.2996,26.257,26.257,10000.0
2018-07-17 11:20:00,30.78,30.81,30.77,30.8,5686.0,26.2399,26.2655,26.2314,26.257,5686.0
2018-07-17 11:25:00,30.8,30.81,30.77,30.81,8910.0,26.257,26.2655,26.2314,26.2655,8910.0
2018-07-17 11:30:00,30.81,30.84,30.81,30.82,10634.0,26.2655,26.2911,26.2655,26.274,10634.0
2018-07-17 11:35:00,30.83,30.85,30.82,30.83,13654.0,26.2826,26.2996,26.274,26.2826,13654.0
2018-07-17 11:40:00,30.81,30.84,30.81,30.83,5620.0,26.2655,26.2911,26.2655,26.2826,5620.0
2018-07-17 11:45:00,30.84,30.94,30.83,30.93,18996.0,26.2911,26.3763,26.2826,26.3678,18996.0
2018-07-17 11:50:00,30.93,30.95,30.9,30.9,7636.0,26.3678,26.3849,26.3422,26.3422,7636.0
2018-07-17 11:55:00,30.91,30.91,30.86,30.86,3258.0,26.3508,26.3508,26.3081,26.3081,3258.0
2018-07-17 12:00:00,30.86,30.88,30.83,30.83,14196.0,26.3081,26.3252,26.2826,26.2826,14196.0
2018-07-17 12:05:00,30.83,30.84,30.81,30.81,8600.0,26.2826,26.2911,26.2655,26.2655,8600.0
2018-07-17 12:10:00,30.81,30.84,30.79,30.84,6978.0,26.2655,26.2911,26.2485,26.2911,6978.0
2018-07-17 12:15:00,30.84,30.86,30.82,30.84,10674.0,26.2911,26.3081,26.274,26.2911,10674.0
2018-07-17 12:20:00,30.84,30.86,30.82,30.82,8060.0,26.2911,26.3081,26.274,26.274,8060.0
2018-07-17 12:25:00,30.83,30.84,30.8,30.84,8338.0,26.2826,26.2911,26.257,26.2911,8338.0
2018-07-17 12:30:00,30.84,30.84,30.81,30.81,7648.0,26.2911,26.2911,26.2655,26.2655,7648.0
2018-07-17 12:35:00,30.83,30.84,30.8,30.82,8494.0,26.2826,26.2911,26.257,26.274,8494.0
2018-07-17 12:40:00,30.83,30.86,30.82,30.83,6284.0,26.2826,26.3081,26.274,26.2826,6284.0
2018-07-17 12:45:00,30.82,30.84,30.82,30.82,5558.0,26.274,26.2911,26.274,26.274,5558.0
2018-07-17 12:50:00,30.82,30.9,30.82,30.9,47150.0,26.274,26.3422,26.274,26.3422,47150.0
2018-07-17 12:55:00,30.9,30.93,30.89,30.9,64936.0,26.3422,26.3678,26.3337,26.3422,64936.0
2018-07-17 13:00:00,30.9,30.93,30.9,30.93,10444.0,26.3422,26.3678,26.3422,26.3678,10444.0
2018-07-17 13:05:00,30.94,30.98,30.93,30.93,17450.0,26.3763,26.4104,26.3678,26.3678,17450.0
2018-07-17 13:10:00,30.93,30.99,30.93,30.97,11022.0,26.3678,26.419,26.3678,26.4019,11022.0
2018-07-17 13:15:00,30.96,30.96,30.9,30.93,11246.0,26.3934,26.3934,26.3422,26.3678,11246.0
2018-07-17 13:20:00,30.93,30.95,30.92,30.95,6702.0,26.3678,26.3849,26.3593,26.3849,6702.0
2018-07-17 13:25:00,30.96,30.97,30.94,30.97,10010.0,26.3934,26.4019,26.3763,26.4019,10010.0
2018-07-17 13:30:00,30.97,30.99,30.93,30.93,8142.0,26.4019,26.419,26.3678,26.3678,8142.0
2018-07-17 13:35:00,30.91,30.93,30.91,30.93,5986.0,26.3508,26.3678,26.3508,26.3678,5986.0
2018-07-17 13:40:00,30.92,30.92,30.91,30.92,3054.0,26.3593,26.3593,26.3508,26.3593,3054.0
2018-07-17 13:45:00,30.93,30.93,30.9,30.9,5920.0,26.3678,26.3678,26.3422,26.3422,5920.0
2018-07-17 13:50:00,30.91,30.92,30.89,30.9,11730.0,26.3508,26.3593,26.3337,26.3422,11730.0
2018-07-17 13:55:00,30.91,30.91,30.9,30.91,4166.0,26.3508,26.3508,26.3422,26.3508,4166.0
2018-07-17 14:00:00,30.91,30.93,30.89,30.93,11170.0,26.3508,26.3678,26.3337,26.3678,11170.0
2018-07-17 14:05:00,30.93,30.98,30.93,30.98,7290.0,26.3678,26.4104,26.3678,26.4104,7290.0
2018-07-17 14:10:00,30.98,30.98,30.97,30.97,6630.0,26.4104,26.4104,26.4019,26.4019,6630.0
2018-07-17 14:15:00,30.97,30.98,30.92,30.92,26412.0,26.4019,26.4104,26.3593,26.3593,26412.0
2018-07-17 14:20:00,30.93,30.95,30.93,30.93,24698.0,26.3678,26.3849,26.3678,26.3678,24698.0
2018-07-17 14:25:00,30.93,30.93,30.92,30.93,13454.0,26.3678,26.3678,26.3593,26.3678,13454.0
2018-07-17 14:30:00,30.92,30.93,30.92,30.92,14518.0,26.3593,26.3678,26.3593,26.3593,14518.0
2018-07-17 14:35:00,30.91,30.93,30.9,30.92,13128.0,26.3508,26.3678,26.3422,26.3593,13128.0
2018-07-17 14:40:00,30.92,30.93,30.92,30.93,12148.0,26.3593,26.3678,26.3593,26.3678,12148.0
2018-07-17 14:45:00,30.93,30.93,30.92,30.92,8862.0,26.3678,26.3678,26.3593,26.3593,8862.0
2018-07-17 14:50:00,30.92,30.95,30.91,30.95,15304.0,26.3593,26.3849,26.3508,26.3849,15304.0
2018-07-17 14:55:00,30.95,30.96,30.93,30.95,9874.0,26.3849,26.3934,26.3678,26.3849,9874.0
2018-07-17 15:00:00,30.95,30.99,30.95,30.97,21522.0,26.3849,26.419,26.3849,26.4019,21522.0
2018-07-17 15:05:00,30.97,31.02,30.96,31.01,35020.0,26.4019,26.4445,26.3934,26.436,35020.0
2018-07-17 15:10:00,31.01,31.06,31.0,31.06,20332.0,26.436,26.4786,26.4275,26.4786,20332.0
2018-07-17 15:15:00,31.06,31.07,31.04,31.05,19140.0,26.4786,26.4872,26.4616,26.4701,19140.0
2018-07-17 15:20:00,31.05,31.07,31.04,31.06,34862.0,26.4701,26.4872,26.4616,26.4786,34862.0
2018-07-17 15:25:00,31.06,31.07,31.05,31.05,18178.0,26.4786,26.4872,26.4701,26.4701,18178.0
2018-07-17 15:30:00,31.05,31.05,30.99,31.0,35710.0,26.4701,26.4701,26.419,26.4275,35710.0
2018-07-17 15:35:00,31.0,31.04,31.0,31.02,27596.0,26.4275,26.4616,26.4275,26.4445,27596.0
2018-07-17 15:40:00,31.03,31.03,31.0,31.03,33414.0,26.4531,26.4531,26.4275,26.4531,33414.0
2018-07-17 15:45:00,31.02,31.04,31.01,31.02,58354.0,26.4445,26.4616,26.436,26.4445,58354.0
2018-07-17 15:50:00,31.02,31.02,30.98,30.98,57794.0,26.4445,26.4445,26.4104,26.4104,57794.0
2018-07-17 15:55:00,30.98,31.0,30.96,30.97,135386.0,26.4104,26.4275,26.3934,26.4019,135386.0
2018-07-18 09:30:00,31.0,31.18,30.97,31.11,48824.0,26.4275,26.5809,26.4019,26.5213,48824.0
2018-07-18 09:35:00,31.09,31.1,30.98,31.02,32210.0,26.5042,26.5127,26.4104,26.4445,32210.0
2018-07-18 09:40:00,31.02,31.03,30.85,30.9,144582.0,26.4445,26.4531,26.2996,26.3422,144582.0
2018-07-18 09:45:00,30.94,30.95,30.76,30.92,44306.0,26.3763,26.3849,26.2229,26.3593,44306.0
2018-07-18 09:50:00,30.86,30.99,30.85,30.85,18362.0,26.3081,26.419,26.2996,26.2996,18362.0
2018-07-18 09:55:00,30.84,30.9,30.79,30.8,39382.0,26.2911,26.3422,26.2485,26.257,39382.0
2018-07-18 10:00:00,30.81,30.89,30.75,30.85,20788.0,26.2655,26.3337,26.2144,26.2996,20788.0
2018-07-18 10:05:00,30.83,30.88,30.81,30.82,18142.0,26.2826,26.3252,26.2655,26.274,18142.0
2018-07-18 10:10:00,30.83,30.84,30.69,30.71,47982.0,26.2826,26.2911,26.1632,26.1803,47982.0
2018-07-18 10:15:00,30.7,30.72,30.67,30.68,28800.0,26.1717,26.1888,26.1462,26.1547,28800.0
2018-07-18 10:20:00,30.68,30.7,30.61,30.66,41760.0,26.1547,26.1717,26.095,26.1376,41760.0
2018-07-18 10:25:00,30.65,30.66,30.59,30.63,67990.0,26.1291,26.1376,26.078,26.1121,67990.0
2018-07-18 10:30:00,30.63,30.63,30.58,30.61,32058.0,26.1121,26.1121,26.0694,26.095,32058.0
2018-07-18 10:35:00,30.61,30.65,30.59,30.6,54072.0,26.095,26.1291,26.078,26.0865,54072.0
2018-07-18 10:40:00,30.6,30.63,30.59,30.61,37660.0,26.0865,26.1121,26.078,26.095,37660.0
2018-07-18 10:45:00,30.6,30.61,30.5,30.5,29550.0,26.0865,26.095,26.0012,26.0012,29550.0
2018-07-18 10:50:00,30.5,30.56,30.5,30.54,33650.0,26.0012,26.0524,26.0012,26.0353,33650.0
2018-07-18 10:55:00,30.54,30.54,30.48,30.5,35950.0,26.0353,26.0353,25.9842,26.0012,35950.0
2018-07-18 11:00:00,30.52,30.55,30.49,30.53,23294.0,26.0183,26.0439,25.9927,26.0268,23294.0
2018-07-18 11:05:00,30.52,30.53,30.49,30.5,15932.0,26.0183,26.0268,25.9927,26.0012,15932.0
2018-07-18 11:10:00,30.5,30.57,30.5,30.56,22700.0,26.0012,26.0609,26.0012,26.0524,22700.0
2018-07-18 11:15:00,30.56,30.59,30.55,30.56,24536.0,26.0524,26.078,26.0439,26.0524,24536.0
2018-07-18 11:20:00,30.58,30.61,30.55,30.56,40648.0,26.0694,26.095,26.0439,26.0524,40648.0
2018-07-18 11:25:00,30.57,30.58,30.52,30.58,87494.0,26.0609,26.0694,26.0183,26.0694,87494.0
2018-07-18 11:30:00,30.58,30.71,30.58,30.65,56342.0,26.0694,26.1803,26.0694,26.1291,56342.0
2018-07-18 11:35:00,30.65,30.71,30.64,30.64,32232.0,26.1291,26.1803,26.1206,26.1206,32232.0
2018-07-18 11:40:00,30.64,30.68,30.62,30.66,14586.0,26.1206,26.1547,26.1035,26.1376,14586.0
2018-07-18 11:45:00,30.67,30.73,30.67,30.7,18406.0,26.1462,26.1973,26.1462,26.1717,18406.0
2018-07-18 11:50:00,30.7,30.71,30.66,30.68,32170.0,26.1717,26.1803,26.1376,26.1547,32170.0
2018-07-18 11:55:00,30.67,30.75,30.67,30.71,40360.0,26.1462,26.2144,26.1462,26.1803,40360.0
2018-07-18 12:00:00,30.7,30.71,30.65,30.68,13414.0,26.1717,26.1803,26.1291,26.1547,13414.0
2018-07-18 12:05:00,30.69,30.71,30.66,30.67,13864.0,26.1632,26.1803,26.1376,26.1462,13864.0
2018-07-18 12:10:00,30.66,30.67,30.66,30.66,6200.0,26.1376,26.1462,26.1376,26.1376,6200.0
2018-07-18 12:15:00,30.67,30.67,30.64,30.64,14202.0,26.1462,26.1462,26.1206,26.1206,14202.0
2018-07-18 12:20:00,30.64,30.67,30.63,30.64,22198.0,26.1206,26.1462,26.1121,26.1206,22198.0
2018-07-18 12:25:00,30.64,30.64,30.61,30.64,20134.0,26.1206,26.1206,26.095,26.1206,20134.0
2018-07-18 12:30:00,30.64,30.67,30.63,30.64,28400.0,26.1206,26.1462,26.1121,26.1206,28400.0
2018-07-18 12:35:00,30.64,30.64,30.61,30.63,8608.0,26.1206,26.1206,26.095,26.1121,8608.0
2018-07-18 12:40:00,30.63,30.64,30.61,30.63,8550.0,26.1121,26.1206,26.095,26.1121,8550.0
2018-07-18 12:45:00,30.63,30.64,30.61,30.63,14512.0,26.1121,26.1206,26.095,26.1121,14512.0
2018-07-18 12:50:00,30.63,30.63,30.61,30.63,5542.0,26.1121,26.1121,26.095,26.1121,5542.0
2018-07-18 12:55:00,30.62,30.7,30.61,30.67,13782.0,26.1035,26.1717,26.095,26.1462,13782.0
2018-07-18 13:00:00,30.68,30.71,30.68,30.71,11400.0,26.1547,26.1803,26.1547,26.1803,11400.0
2018-07-18 13:05:00,30.7,30.7,30.66,30.66,11738.0,26.1717,26.1717,26.1376,26.1376,11738.0
2018-07-18 13:10:00,30.66,30.68,30.66,30.68,14388.0,26.1376,26.1547,26.1376,26.1547,14388.0
2018-07-18 13:15:00,30.68,30.72,30.68,30.71,10462.0,26.1547,26.1888,26.1547,26.1803,10462.0
2018-07-18 13:20:00,30.72,30.74,30.72,30.73,5650.0,26.1888,26.2058,26.1888,26.1973,5650.0
2018-07-18 13:25:00,30.73,30.75,30.73,30.74,9870.0,26.1973,26.2144,26.1973,26.2058,9870.0
2018-07-18 13:30:00,30.75,30.75,30.69,30.71,18416.0,26.2144,26.2144,26.1632,26.1803,18416.0
2018-07-18 13:35:00,30.71,30.71,30.66,30.67,13390.0,26.1803,26.1803,26.1376,26.1462,13390.0
2018-07-18 13:40:00,30.67,30.7,30.65,30.68,11410.0,26.1462,26.1717,26.1291,26.1547,11410.0
2018-07-18 13:45:00,30.69,30.72,30.69,30.7,8748.0,26.1632,26.1888,26.1632,26.1717,8748.0
2018-07-18 13:50:00,30.7,30.73,30.69,30.72,11560.0,26.1717,26.1973,26.1632,26.1888,11560.0
2018-07-18 13:55:00,30.72,30.77,30.72,30.76,11408.0,26.1888,26.2314,26.1888,26.2229,11408.0
2018-07-18 14:00:00,30.76,30.78,30.76,30.78,16326.0,26.2229,26.2399,26.2229,26.2399,16326.0
2018-07-18 14:05:00,30.78,30.81,30.75,30.81,21596.0,26.2399,26.2655,26.2144,26.2655,21596.0
2018-07-18 14:10:00,30.81,30.82,30.79,30.82,27526.0,26.2655,26.274,26.2485,26.274,27526.0
2018-07-18 14:15:00,30.81,30.81,30.77,30.78,9334.0,26.2655,26.2655,26.2314,26.2399,9334.0
2018-07-18 14:20:00,30.78,30.81,30.78,30.8,12032.0,26.2399,26.2655,26.2399,26.257,12032.0
2018-07-18 14:25:00,30.8,30.82,30.77,30.81,10958.0,26.257,26.274,26.2314,26.2655,10958.0
2018-07-18 14:30:00,30.81,30.83,30.8,30.83,15426.0,26.2655,26.2826,26.257,26.2826,15426.0
2018-07-18 14:35:00,30.83,30.83,30.81,30.82,25178.0,26.2826,26.2826,26.2655,26.274,25178.0
2018-07-18 14:40:00,30.84,30.84,30.81,30.82,10406.0,26.2911,26.2911,26.2655,26.274,10406.0
2018-07-18 14:45:00,30.82,30.88,30.82,30.88,20088.0,26.274,26.3252,26.274,26.3252,20088.0
2018-07-18 14:50:00,30.88,30.89,30.85,30.85,15358.0,26.3252,26.3337,26.2996,26.2996,15358.0
2018-07-18 14:55:00,30.86,30.86,30.84,30.84,16518.0,26.3081,26.3081,26.2911,26.2911,16518.0
2018-07-18 15:00:00,30.84,30.84,30.82,30.84,15610.0,26.2911,26.2911,26.274,26.2911,15610.0
2018-07-18 15:05:00,30.84,30.85,30.82,30.84,17986.0,26.2911,26.2996,26.274,26.2911,17986.0
2018-07-18 15:10:00,30.84,30.89,30.84,30.89,14924.0,26.2911,26.3337,26.2911,26.3337,14924.0
2018-07-18 15:15:00,30.88,30.93,30.88,30.93,17684.0,26.3252,26.3678,26.3252,26.3678,17684.0
2018-07-18 15:20:00,30.93,30.93,30.9,30.93,13542.0,26.3678,26.3678,26.3422,26.3678,13542.0
2018-07-18 15:25:00,30.93,30.94,30.91,30.92,23002.0,26.3678,26.3763,26.3508,26.3593,23002.0
2018-07-18 15:30:00,30.92,30.92,30.89,30.89,19348.0,26.3593,26.3593,26.3337,26.3337,19348.0
2018-07-18 15:35:00,30.89,30.93,30.89,30.92,37170.0,26.3337,26.3678,26.3337,26.3593,37170.0
2018-07-18 15:40:00,30.91,30.92,30.88,30.89,28514.0,26.3508,26.3593,26.3252,26.3337,28514.0
2018-07-18 15:45:00,30.88,30.92,30.86,30.9,48076.0,26.3252,26.3593,26.3081,26.3422,48076.0
2018-07-18 15:50:00,30.9,30.93,30.9,30.93,59732.0,26.3422,26.3678,26.3422,26.3678,59732.0
2018-07-18 15:55:00,30.93,30.93,30.88,30.89,118860.0,26.3678,26.3678,26.3252,26.3337,118860.0
2018-07-19 09:30:00,30.68,30.88,30.68,30.78,35344.0,26.3339,26.5056,26.3339,26.4198,35344.0
2018-07-19 09:35:00,30.74,30.82,30.73,30.75,10310.0,26.3854,26.4541,26.3769,26.394,10310.0
2018-07-19 09:40:00,30.8,30.85,30.68,30.73,36262.0,26.4369,26.4799,26.3339,26.3769,36262.0
2018-07-19 09:45:00,30.77,30.81,30.63,30.68,25200.0,26.4112,26.4455,26.291,26.3339,25200.0
2018-07-19 09:50:00,30.67,30.75,30.63,30.74,22000.0,26.3254,26.394,26.291,26.3854,22000.0
2018-07-19 09:55:00,30.76,30.78,30.72,30.78,11844.0,26.4026,26.4198,26.3683,26.4198,11844.0
2018-07-19 10:00:00,30.81,30.9,30.79,30.89,7600.0,26.4455,26.5228,26.4284,26.5142,7600.0
2018-07-19 10:05:00,30.9,31.05,30.9,31.05,32360.0,26.5228,26.6515,26.5228,26.6515,32360.0
2018-07-19 10:10:00,31.05,31.09,31.04,31.06,13882.0,26.6515,26.6859,26.643,26.6601,13882.0
2018-07-19 10:15:00,31.05,31.11,31.02,31.04,21388.0,26.6515,26.703,26.6258,26.643,21388.0
2018-07-19 10:20:00,31.04,31.04,30.91,30.92,14966.0,26.643,26.643,26.5314,26.54,14966.0
2018-07-19 10:25:00,30.93,30.93,30.88,30.88,17152.0,26.5485,26.5485,26.5056,26.5056,17152.0
2018-07-19 10:30:00,30.88,30.97,30.86,30.92,78304.0,26.5056,26.5829,26.4884,26.54,78304.0
2018-07-19 10:35:00,30.91,31.0,30.9,31.0,57682.0,26.5314,26.6086,26.5228,26.6086,57682.0
2018-07-19 10:40:00,31.0,31.17,30.99,31.1,90950.0,26.6086,26.7545,26.6,26.6945,90950.0
2018-07-19 10:45:00,31.09,31.14,31.07,31.12,28680.0,26.6859,26.7288,26.6687,26.7116,28680.0
2018-07-19 10:50:00,31.11,31.11,31.05,31.08,12316.0,26.703,26.703,26.6515,26.6773,12316.0
2018-07-19 10:55:00,31.1,31.18,31.1,31.16,20140.0,26.6945,26.7631,26.6945,26.746,20140.0
2018-07-19 11:00:00,31.18,31.25,31.18,31.23,19296.0,26.7631,26.8232,26.7631,26.806,19296.0
2018-07-19 11:05:00,31.23,31.32,31.23,31.29,17176.0,26.806,26.8833,26.806,26.8575,17176.0
2018-07-19 11:10:00,31.3,31.32,31.23,31.25,13276.0,26.8661,26.8833,26.806,26.8232,13276.0
2018-07-19 11:15:00,31.24,31.31,31.23,31.28,10934.0,26.8146,26.8747,26.806,26.849,10934.0
2018-07-19 11:20:00,31.29,31.34,31.26,31.26,12102.0,26.8575,26.9005,26.8318,26.8318,12102.0
2018-07-19 11:25:00,31.25,31.29,31.15,31.15,22512.0,26.8232,26.8575,26.7374,26.7374,22512.0
2018-07-19 11:30:00,31.17,31.21,31.17,31.17,13500.0,26.7545,26.7889,26.7545,26.7545,13500.0
2018-07-19 11:35:00,31.18,31.19,31.06,31.11,46170.0,26.7631,26.7717,26.6601,26.703,46170.0
2018-07-19 11:40:00,31.11,31.21,31.11,31.17,14342.0,26.703,26.7889,26.703,26.7545,14342.0
2018-07-19 11:45:00,31.15,31.28,31.15,31.27,27188.0,26.7374,26.849,26.7374,26.8404,27188.0
2018-07-19 11:50:00,31.28,31.3,31.24,31.25,7620.0,26.849,26.8661,26.8146,26.8232,7620.0
2018-07-19 11:55:00,31.23,31.26,31.22,31.26,13712.0,26.806,26.8318,26.7975,26.8318,13712.0
2018-07-19 12:00:00,31.28,31.29,31.21,31.25,10544.0,26.849,26.8575,26.7889,26.8232,10544.0
2018-07-19 12:05:00,31.28,31.3,31.25,31.3,8720.0,26.849,26.8661,26.8232,26.8661,8720.0
2018-07-19 12:10:00,31.3,31.32,31.3,31.3,9988.0,26.8661,26.8833,26.8661,26.8661,9988.0
2018-07-19 12:15:00,31.29,31.34,31.29,31.29,8990.0,26.8575,26.9005,26.8575,26.8575,8990.0
2018-07-19 12:20:00,31.29,31.32,31.28,31.29,12238.0,26.8575,26.8833,26.849,26.8575,12238.0
2018-07-19 12:25:00,31.29,31.31,31.29,31.31,10852.0,26.8575,26.8747,26.8575,26.8747,10852.0
2018-07-19 12:30:00,31.31,31.32,31.26,31.27,28278.0,26.8747,26.8833,26.8318,26.8404,28278.0
2018-07-19 12:35:00,31.27,31.28,31.24,31.26,8764.0,26.8404,26.849,26.8146,26.8318,8764.0
2018-07-19 12:40:00,31.27,31.28,31.25,31.27,10526.0,26.8404,26.849,26.8232,26.8404,10526.0
2018-07-19 12:45:00,31.25,31.26,31.24,31.25,7800.0,26.8232,26.8318,26.8146,26.8232,7800.0
2018-07-19 12:50:00,31.24,31.27,31.24,31.26,8684.0,26.8146,26.8404,26.8146,26.8318,8684.0
2018-07-19 12:55:00,31.27,31.29,31.24,31.25,13482.0,26.8404,26.8575,26.8146,26.8232,13482.0
2018-07-19 13:00:00,31.25,31.28,31.19,31.19,11382.0,26.8232,26.849,26.7717,26.7717,11382.0
2018-07-19 13:05:00,31.2,31.21,31.17,31.18,13264.0,26.7803,26.7889,26.7545,26.7631,13264.0
2018-07-19 13:10:00,31.17,31.21,31.17,31.18,9300.0,26.7545,26.7889,26.7545,26.7631,9300.0
2018-07-19 13:15:00,31.19,31.24,31.18,31.23,8600.0,26.7717,26.8146,26.7631,26.806,8600.0
2018-07-19 13:20:00,31.23,31.27,31.23,31.25,9960.0,26.806,26.8404,26.806,26.8232,9960.0
2018-07-19 13:25:00,31.25,31.29,31.23,31.29,8400.0,26.8232,26.8575,26.806,26.8575,8400.0
2018-07-19 13:30:00,31.3,31.3,31.27,31.28,11524.0,26.8661,26.8661,26.8404,26.849,11524.0
2018-07-19 13:35:00,31.28,31.33,31.28,31.32,11310.0,26.849,26.8919,26.849,26.8833,11310.0
2018-07-19 13:40:00,31.33,31.34,31.32,31.32,20380.0,26.8919,26.9005,26.8833,26.8833,20380.0
2018-07-19 13:45:00,31.31,31.31,31.28,31.29,9600.0,26.8747,26.8747,26.849,26.8575,9600.0
2018-07-19 13:50:00,31.29,31.36,31.29,31.36,13930.0,26.8575,26.9176,26.8575,26.9176,13930.0
2018-07-19 13:55:00,31.36,31.38,31.33,31.35,24654.0,26.9176,26.9348,26.8919,26.909,24654.0
2018-07-19 14:00:00,31.35,31.42,31.34,31.37,189128.0,26.909,26.9691,26.9005,26.9262,189128.0
2018-07-19 14:05:00,31.37,31.44,31.37,31.41,20198.0,26.9262,26.9863,26.9262,26.9605,20198.0
2018-07-19 14:10:00,31.43,31.49,31.43,31.49,11030.0,26.9777,27.0292,26.9777,27.0292,11030.0
2018-07-19 14:15:00,31.48,31.48,31.43,31.45,15660.0,27.0206,27.0206,26.9777,26.9949,15660.0
2018-07-19 14:20:00,31.45,31.51,31.43,31.51,56320.0,26.9949,27.0464,26.9777,27.0464,56320.0
2018-07-19 14:25:00,31.52,31.59,31.49,31.53,96818.0,27.055,27.115,27.0292,27.0635,96818.0
2018-07-19 14:30:00,31.53,31.53,31.39,31.44,43200.0,27.0635,27.0635,26.9434,26.9863,43200.0
2018-07-19 14:35:00,31.43,31.49,31.39,31.46,27080.0,26.9777,27.0292,26.9434,27.0035,27080.0
2018-07-19 14:40:00,31.46,31.52,31.45,31.48,18200.0,27.0035,27.055,26.9949,27.0206,18200.0
2018-07-19 14:45:00,31.48,31.49,31.45,31.46,11802.0,27.0206,27.0292,26.9949,27.0035,11802.0
2018-07-19 14:50:00,31.45,31.45,31.42,31.45,9678.0,26.9949,26.9949,26.9691,26.9949,9678.0
2018-07-19 14:55:00,31.45,31.47,31.42,31.47,15460.0,26.9949,27.012,26.9691,27.012,15460.0
2018-07-19 15:00:00,31.48,31.48,31.42,31.43,25210.0,27.0206,27.0206,26.9691,26.9777,25210.0
2018-07-19 15:05:00,31.42,31.42,31.36,31.36,28600.0,26.9691,26.9691,26.9176,26.9176,28600.0
2018-07-19 15:10:00,31.36,31.37,31.35,31.36,58050.0,26.9176,26.9262,26.909,26.9176,58050.0
2018-07-19 15:15:00,31.36,31.36,31.31,31.31,23646.0,26.9176,26.9176,26.8747,26.8747,23646.0
2018-07-19 15:20:00,31.32,31.35,31.3,31.35,52554.0,26.8833,26.909,26.8661,26.909,52554.0
2018-07-19 15:25:00,31.35,31.36,31.25,31.28,60870.0,26.909,26.9176,26.8232,26.849,60870.0
2018-07-19 15:30:00,31.28,31.29,31.24,31.25,51270.0,26.849,26.8575,26.8146,26.8232,51270.0
2018-07-19 15:35:00,31.25,31.29,31.23,31.26,21200.0,26.8232,26.8575,26.806,26.8318,21200.0
2018-07-19 15:40:00,31.26,31.29,31.25,31.28,42310.0,26.8318,26.8575,26.8232,26.849,42310.0
2018-07-19 15:45:00,31.27,31.32,31.27,31.32,95376.0,26.8404,26.8833,26.8404,26.8833,95376.0
2018-07-19 15:50:00,31.32,31.47,31.32,31.46,109800.0,26.8833,27.012,26.8833,27.0035,109800.0
2018-07-19 15:55:00,31.46,31.46,31.37,31.37,187860.0,27.0035,27.0035,26.9262,26.9262,187860.0
2018-07-20 09:30:00,31.31,31.35,31.05,31.11,20866.0,26.8747,26.909,26.6515,26.703,20866.0
2018-07-20 09:35:00,31.15,31.2,31.15,31.19,3400.0,26.7374,26.7803,26.7374,26.7717,3400.0
2018-07-20 09:40:00,31.19,31.26,31.11,31.11,10624.0,26.7717,26.8318,26.703,26.703,10624.0
2018-07-20 09:45:00,31.18,31.19,31.15,31.17,4400.0,26.7631,26.7717,26.7374,26.7545,4400.0
2018-07-20 09:50:00,31.14,31.2,31.1,31.18,14238.0,26.7288,26.7803,26.6945,26.7631,14238.0
2018-07-20 09:55:00,31.18,31.29,31.16,31.26,12348.0,26.7631,26.8575,26.746,26.8318,12348.0
2018-07-20 10:00:00,31.24,31.27,31.06,31.08,9000.0,26.8146,26.8404,26.6601,26.6773,9000.0
2018-07-20 10:05:00,31.1,31.11,30.92,30.96,36000.0,26.6945,26.703,26.54,26.5743,36000.0
2018-07-20 10:10:00,30.96,30.96,30.81,30.82,14662.0,26.5743,26.5743,26.4455,26.4541,14662.0
2018-07-20 10:15:00,30.8,30.87,30.75,30.8,35742.0,26.4369,26.497,26.394,26.4369,35742.0
2018-07-20 10:20:00,30.8,30.9,30.8,30.9,7940.0,26.4369,26.5228,26.4369,26.5228,7940.0
2018-07-20 10:25:00,30.9,30.9,30.78,30.88,19944.0,26.5228,26.5228,26.4198,26.5056,19944.0
2018-07-20 10:30:00,30.88,30.96,30.85,30.93,25620.0,26.5056,26.5743,26.4799,26.5485,25620.0
2018-07-20 10:35:00,30.92,30.97,30.91,30.91,9346.0,26.54,26.5829,26.5314,26.5314,9346.0
2018-07-20 10:40:00,30.9,30.93,30.89,30.9,15116.0,26.5228,26.5485,26.5142,26.5228,15116.0
2018-07-20 10:45:00,30.9,30.93,30.86,30.91,12176.0,26.5228,26.5485,26.4884,26.5314,12176.0
2018-07-20 10:50:00,30.9,30.92,30.89,30.91,5200.0,26.5228,26.54,26.5142,26.5314,5200.0
2018-07-20 10:55:00,30.9,30.91,30.89,30.9,4800.0,26.5228,26.5314,26.5142,26.5228,4800.0
2018-07-20 11:00:00,30.9,30.95,30.9,30.95,8200.0,26.5228,26.5657,26.5228,26.5657,8200.0
2018-07-20 11:05:00,30.95,30.95,30.88,30.9,2400.0,26.5657,26.5657,26.5056,26.5228,2400.0
2018-07-20 11:10:00,30.89,30.93,30.87,30.93,10860.0,26.5142,26.5485,26.497,26.5485,10860.0
2018-07-20 11:15:00,30.93,30.97,30.93,30.96,6400.0,26.5485,26.5829,26.5485,26.5743,6400.0
2018-07-20 11:20:00,30.96,31.0,30.95,30.97,5138.0,26.5743,26.6086,26.5657,26.5829,5138.0
2018-07-20 11:25:00,30.96,30.97,30.91,30.96,10600.0,26.5743,26.5829,26.5314,26.5743,10600.0
2018-07-20 11:30:00,30.96,31.0,30.96,30.96,7400.0,26.5743,26.6086,26.5743,26.5743,7400.0
2018-07-20 11:35:00,30.95,30.98,30.95,30.98,10500.0,26.5657,26.5915,26.5657,26.5915,10500.0
2018-07-20 11:40:00,30.97,31.04,30.97,31.01,11104.0,26.5829,26.643,26.5829,26.6172,11104.0
2018-07-20 11:45:00,31.0,31.0,30.97,30.99,6342.0,26.6086,26.6086,26.5829,26.6,6342.0
2018-07-20 11:50:00,31.0,31.0,30.95,30.95,2400.0,26.6086,26.6086,26.5657,26.5657,2400.0
2018-07-20 11:55:00,30.95,30.99,30.93,30.95,13674.0,26.5657,26.6,26.5485,26.5657,13674.0
2018-07-20 12:00:00,30.93,31.01,30.92,30.99,10338.0,26.5485,26.6172,26.54,26.6,10338.0
2018-07-20 12:05:00,31.0,31.06,30.99,31.04,11342.0,26.6086,26.6601,26.6,26.643,11342.0
2018-07-20 12:10:00,31.05,31.06,31.02,31.06,6800.0,26.6515,26.6601,26.6258,26.6601,6800.0
2018-07-20 12:15:00,31.06,31.06,31.04,31.05,3700.0,26.6601,26.6601,26.643,26.6515,3700.0
2018-07-20 12:20:00,31.04,31.09,31.04,31.08,8336.0,26.643,26.6859,26.643,26.6773,8336.0
2018-07-20 12:25:00,31.08,31.1,31.07,31.09,4010.0,26.6773,26.6945,26.6687,26.6859,4010.0
2018-07-20 12:30:00,31.09,31.13,31.09,31.1,8110.0,26.6859,26.7202,26.6859,26.6945,8110.0
2018-07-20 12:35:00,31.11,31.15,31.1,31.14,5800.0,26.703,26.7374,26.6945,26.7288,5800.0
2018-07-20 12:40:00,31.14,31.17,31.13,31.16,7860.0,26.7288,26.7545,26.7202,26.746,7860.0
2018-07-20 12:45:00,31.16,31.17,31.11,31.11,5400.0,26.746,26.7545,26.703,26.703,5400.0
2018-07-20 12:50:00,31.11,31.13,31.09,31.11,6000.0,26.703,26.7202,26.6859,26.703,6000.0
2018-07-20 12:55:00,31.1,31.11,31.08,31.11,6400.0,26.6945,26.703,26.6773,26.703,6400.0
2018-07-20 13:00:00,31.13,31.14,31.11,31.11,6806.0,26.7202,26.7288,26.703,26.703,6806.0
2018-07-20 13:05:00,31.09,31.1,31.08,31.08,6000.0,26.6859,26.6945,26.6773,26.6773,6000.0
2018-07-20 13:10:00,31.08,31.1,31.07,31.07,9600.0,26.6773,26.6945,26.6687,26.6687,9600.0
2018-07-20 13:15:00,31.08,31.11,31.03,31.03,11000.0,26.6773,26.703,26.6344,26.6344,11000.0
2018-07-20 13:20:00,31.04,31.07,31.03,31.04,7612.0,26.643,26.6687,26.6344,26.643,7612.0
2018-07-20 13:25:00,31.02,31.05,31.02,31.04,13394.0,26.6258,26.6515,26.6258,26.643,13394.0
2018-07-20 13:30:00,31.04,31.04,31.04,31.04,1000.0,26.643,26.643,26.643,26.643,1000.0
2018-07-20 13:35:00,31.02,31.02,30.98,30.98,7800.0,26.6258,26.6258,26.5915,26.5915,7800.0
2018-07-20 13:40:00,30.97,30.98,30.97,30.98,4000.0,26.5829,26.5915,26.5829,26.5915,4000.0
2018-07-20 13:45:00,30.99,30.99,30.97,30.98,7200.0,26.6,26.6,26.5829,26.5915,7200.0
2018-07-20 13:50:00,30.98,31.02,30.96,31.02,12770.0,26.5915,26.6258,26.5743,26.6258,12770.0
2018-07-20 13:55:00,31.0,31.02,30.98,30.98,3400.0,26.6086,26.6258,26.5915,26.5915,3400.0
2018-07-20 14:00:00,30.98,30.98,30.97,30.98,5854.0,26.5915,26.5915,26.5829,26.5915,5854.0
2018-07-20 14:05:00,30.99,31.02,30.99,31.0,6696.0,26.6,26.6258,26.6,26.6086,6696.0
2018-07-20 14:10:00,30.98,31.0,30.97,30.97,6000.0,26.5915,26.6086,26.5829,26.5829,6000.0
2018-07-20 14:15:00,30.96,30.99,30.95,30.97,6812.0,26.5743,26.6,26.5657,26.5829,6812.0
2018-07-20 14:20:00,30.96,30.98,30.93,30.95,20914.0,26.5743,26.5915,26.5485,26.5657,20914.0
2018-07-20 14:25:00,30.95,30.95,30.93,30.93,6200.0,26.5657,26.5657,26.5485,26.5485,6200.0
2018-07-20 14:30:00,30.93,30.94,30.9,30.9,7498.0,26.5485,26.5571,26.5228,26.5228,7498.0
2018-07-20 14:35:00,30.9,30.9,30.88,30.88,57632.0,26.5228,26.5228,26.5056,26.5056,57632.0
2018-07-20 14:40:00,30.88,30.89,30.8,30.81,22536.0,26.5056,26.5142,26.4369,26.4455,22536.0
2018-07-20 14:45:00,30.82,30.88,30.81,30.88,21218.0,26.4541,26.5056,26.4455,26.5056,21218.0
2018-07-20 14:50:00,30.85,30.86,30.84,30.86,4760.0,26.4799,26.4884,26.4713,26.4884,4760.0
2018-07-20 14:55:00,30.85,30.86,30.83,30.86,9010.0,26.4799,26.4884,26.4627,26.4884,9010.0
2018-07-20 15:00:00,30.86,30.9,30.84,30.88,7412.0,26.4884,26.5228,26.4713,26.5056,7412.0
2018-07-20 15:05:00,30.88,30.9,30.87,30.87,10246.0,26.5056,26.5228,26.497,26.497,10246.0
2018-07-20 15:10:00,30.86,30.87,30.84,30.86,17594.0,26.4884,26.497,26.4713,26.4884,17594.0
2018-07-20 15:15:00,30.86,30.86,30.83,30.83,9390.0,26.4884,26.4884,26.4627,26.4627,9390.0
2018-07-20 15:20:00,30.83,30.84,30.82,30.83,14208.0,26.4627,26.4713,26.4541,26.4627,14208.0
2018-07-20 15:25:00,30.83,30.85,30.83,30.85,14522.0,26.4627,26.4799,26.4627,26.4799,14522.0
2018-07-20 15:30:00,30.85,30.86,30.78,30.78,31062.0,26.4799,26.4884,26.4198,26.4198,31062.0
2018-07-20 15:35:00,30.78,30.81,30.78,30.81,25544.0,26.4198,26.4455,26.4198,26.4455,25544.0
2018-07-20 15:40:00,30.81,30.86,30.81,30.83,14476.0,26.4455,26.4884,26.4455,26.4627,14476.0
2018-07-20 15:45:00,30.83,30.83,30.78,30.78,29052.0,26.4627,26.4627,26.4198,26.4198,29052.0
2018-07-20 15:50:00,30.78,30.8,30.76,30.77,54010.0,26.4198,26.4369,26.4026,26.4112,54010.0
2018-07-20 15:55:00,30.77,30.8,30.76,30.78,98304.0,26.4112,26.4369,26.4026,26.4198,98304.0
2018-07-23 09:30:00,30.67,30.79,30.55,30.57,65518.0,26.3254,26.4284,26.2224,26.2395,65518.0
2018-07-23 09:35:00,30.56,30.56,30.39,30.56,33416.0,26.2309,26.2309,26.085,26.2309,33416.0
2018-07-23 09:40:00,30.57,30.73,30.51,30.51,98540.0,26.2395,26.3769,26.188,26.188,98540.0
2018-07-23 09:45:00,30.5,30.5,30.35,30.39,29988.0,26.1794,26.1794,26.0507,26.085,29988.0
2018-07-23 09:50:00,30.38,30.53,30.34,30.48,29968.0,26.0764,26.2052,26.0421,26.1623,29968.0
2018-07-23 09:55:00,30.5,30.58,30.48,30.56,11872.0,26.1794,26.2481,26.1623,26.2309,11872.0
2018-07-23 10:00:00,30.53,30.53,30.45,30.47,31244.0,26.2052,26.2052,26.1365,26.1537,31244.0
2018-07-23 10:05:00,30.43,30.43,30.29,30.34,44154.0,26.1194,26.1194,25.9992,26.0421,44154.0
2018-07-23 10:10:00,30.35,30.41,30.33,30.4,24758.0,26.0507,26.1022,26.0335,26.0936,24758.0
2018-07-23 10:15:00,30.41,30.48,30.41,30.47,10850.0,26.1022,26.1623,26.1022,26.1537,10850.0
2018-07-23 10:20:00,30.46,30.48,30.43,30.46,24410.0,26.1451,26.1623,26.1194,26.1451,24410.0
2018-07-23 10:25:00,30.46,30.49,30.43,30.43,12116.0,26.1451,26.1709,26.1194,26.1194,12116.0
2018-07-23 10:30:00,30.41,30.45,30.38,30.45,24048.0,26.1022,26.1365,26.0764,26.1365,24048.0
2018-07-23 10:35:00,30.44,30.45,30.39,30.4,18732.0,26.1279,26.1365,26.085,26.0936,18732.0
2018-07-23 10:40:00,30.41,30.41,30.36,30.39,11248.0,26.1022,26.1022,26.0593,26.085,11248.0
2018-07-23 10:45:00,30.39,30.4,30.34,30.4,15282.0,26.085,26.0936,26.0421,26.0936,15282.0
2018-07-23 10:50:00,30.4,30.43,30.39,30.42,13256.0,26.0936,26.1194,26.085,26.1108,13256.0
2018-07-23 10:55:00,30.41,30.43,30.39,30.41,16310.0,26.1022,26.1194,26.085,26.1022,16310.0
2018-07-23 11:00:00,30.4,30.49,30.4,30.46,14702.0,26.0936,26.1709,26.0936,26.1451,14702.0
2018-07-23 11:05:00,30.47,30.47,30.43,30.44,22434.0,26.1537,26.1537,26.1194,26.1279,22434.0
2018-07-23 11:10:00,30.44,30.49,30.42,30.48,12352.0,26.1279,26.1709,26.1108,26.1623,12352.0
2018-07-23 11:15:00,30.49,30.57,30.48,30.5,25958.0,26.1709,26.2395,26.1623,26.1794,25958.0
2018-07-23 11:20:00,30.48,30.48,30.42,30.44,27524.0,26.1623,26.1623,26.1108,26.1279,27524.0
2018-07-23 11:25:00,30.45,30.46,30.41,30.41,7878.0,26.1365,26.1451,26.1022,26.1022,7878.0
2018-07-23 11:30:00,30.4,30.5,30.4,30.46,11136.0,26.0936,26.1794,26.0936,26.1451,11136.0
2018-07-23 11:35:00,30.46,30.47,30.43,30.45,8200.0,26.1451,26.1537,26.1194,26.1365,8200.0
2018-07-23 11:40:00,30.47,30.5,30.47,30.49,5172.0,26.1537,26.1794,26.1537,26.1709,5172.0
2018-07-23 11:45:00,30.5,30.5,30.42,30.44,51986.0,26.1794,26.1794,26.1108,26.1279,51986.0
2018-07-23 11:50:00,30.43,30.45,30.4,30.42,35612.0,26.1194,26.1365,26.0936,26.1108,35612.0
2018-07-23 11:55:00,30.43,30.48,30.43,30.43,20614.0,26.1194,26.1623,26.1194,26.1194,20614.0
2018-07-23 12:00:00,30.43,30.48,30.43,30.47,21450.0,26.1194,26.1623,26.1194,26.1537,21450.0
2018-07-23 12:05:00,30.47,30.49,30.42,30.48,21854.0,26.1537,26.1709,26.1108,26.1623,21854.0
2018-07-23 12:10:00,30.47,30.5,30.43,30.47,40702.0,26.1537,26.1794,26.1194,26.1537,40702.0
2018-07-23 12:15:00,30.47,30.5,30.43,30.48,40318.0,26.1537,26.1794,26.1194,26.1623,40318.0
2018-07-23 12:20:00,30.49,30.53,30.49,30.5,12530.0,26.1709,26.2052,26.1709,26.1794,12530.0
2018-07-23 12:25:00,30.52,30.56,30.49,30.55,18208.0,26.1966,26.2309,26.1709,26.2224,18208.0
2018-07-23 12:30:00,30.56,30.56,30.54,30.56,9950.0,26.2309,26.2309,26.2138,26.2309,9950.0
2018-07-23 12:35:00,30.56,30.57,30.54,30.56,17442.0,26.2309,26.2395,26.2138,26.2309,17442.0
2018-07-23 12:40:00,30.53,30.57,30.52,30.55,7224.0,26.2052,26.2395,26.1966,26.2224,7224.0
2018-07-23 12:45:00,30.54,30.55,30.48,30.49,32296.0,26.2138,26.2224,26.1623,26.1709,32296.0
2018-07-23 12:50:00,30.49,30.5,30.49,30.5,11702.0,26.1709,26.1794,26.1709,26.1794,11702.0
2018-07-23 12:55:00,30.5,30.51,30.46,30.46,13102.0,26.1794,26.188,26.1451,26.1451,13102.0
2018-07-23 13:00:00,30.46,30.51,30.45,30.48,16826.0,26.1451,26.188,26.1365,26.1623,16826.0
2018-07-23 13:05:00,30.5,30.5,30.46,30.46,18846.0,26.1794,26.1794,26.1451,26.1451,18846.0
2018-07-23 13:10:00,30.46,30.47,30.45,30.45,7010.0,26.1451,26.1537,26.1365,26.1365,7010.0
2018-07-23 13:15:00,30.45,30.47,30.4,30.43,31588.0,26.1365,26.1537,26.0936,26.1194,31588.0
2018-07-23 13:20:00,30.42,30.43,30.41,30.41,6204.0,26.1108,26.1194,26.1022,26.1022,6204.0
2018-07-23 13:25:00,30.41,30.41,30.39,30.4,12044.0,26.1022,26.1022,26.085,26.0936,12044.0
2018-07-23 13:30:00,30.4,30.41,30.39,30.41,11472.0,26.0936,26.1022,26.085,26.1022,11472.0
2018-07-23 13:35:00,30.41,30.42,30.35,30.36,22486.0,26.1022,26.1108,26.0507,26.0593,22486.0
2018-07-23 13:40:00,30.36,30.4,30.35,30.39,8274.0,26.0593,26.0936,26.0507,26.085,8274.0
2018-07-23 13:45:00,30.4,30.4,30.36,30.36,5100.0,26.0936,26.0936,26.0593,26.0593,5100.0
2018-07-23 13:50:00,30.36,30.39,30.34,30.39,13978.0,26.0593,26.085,26.0421,26.085,13978.0
2018-07-23 13:55:00,30.39,30.39,30.35,30.36,10796.0,26.085,26.085,26.0507,26.0593,10796.0
2018-07-23 14:00:00,30.36,30.38,30.35,30.36,10232.0,26.0593,26.0764,26.0507,26.0593,10232.0
2018-07-23 14:05:00,30.36,30.36,30.34,30.35,10802.0,26.0593,26.0593,26.0421,26.0507,10802.0
2018-07-23 14:10:00,30.35,30.35,30.32,30.34,9928.0,26.0507,26.0507,26.0249,26.0421,9928.0
2018-07-23 14:15:00,30.34,30.34,30.3,30.33,22454.0,26.0421,26.0421,26.0078,26.0335,22454.0
2018-07-23 14:20:00,30.33,30.36,30.32,30.34,21182.0,26.0335,26.0593,26.0249,26.0421,21182.0
2018-07-23 14:25:00,30.34,30.34,30.31,30.32,17526.0,26.0421,26.0421,26.0164,26.0249,17526.0
2018-07-23 14:30:00,30.32,30.32,30.26,30.26,15722.0,26.0249,26.0249,25.9734,25.9734,15722.0
2018-07-23 14:35:00,30.26,30.3,30.25,30.29,13744.0,25.9734,26.0078,25.9649,25.9992,13744.0
2018-07-23 14:40:00,30.29,30.31,30.28,30.31,22018.0,25.9992,26.0164,25.9906,26.0164,22018.0
2018-07-23 14:45:00,30.32,30.33,30.31,30.31,8776.0,26.0249,26.0335,26.0164,26.0164,8776.0
2018-07-23 14:50:00,30.3,30.35,30.29,30.34,35592.0,26.0078,26.0507,25.9992,26.0421,35592.0
2018-07-23 14:55:00,30.34,30.35,30.31,30.32,44502.0,26.0421,26.0507,26.0164,26.0249,44502.0
2018-07-23 15:00:00,30.32,30.33,30.25,30.25,22500.0,26.0249,26.0335,25.9649,25.9649,22500.0
2018-07-23 15:05:00,30.25,30.25,30.18,30.18,22868.0,25.9649,25.9649,25.9048,25.9048,22868.0
2018-07-23 15:10:00,30.19,30.23,30.18,30.22,19082.0,25.9134,25.9477,25.9048,25.9391,19082.0
2018-07-23 15:15:00,30.21,30.21,30.18,30.2,62744.0,25.9305,25.9305,25.9048,25.9219,62744.0
2018-07-23 15:20:00,30.19,30.2,30.17,30.17,27812.0,25.9134,25.9219,25.8962,25.8962,27812.0
2018-07-23 15:25:00,30.17,30.2,30.16,30.18,86808.0,25.8962,25.9219,25.8876,25.9048,86808.0
2018-07-23 15:30:00,30.18,30.24,30.17,30.2,62934.0,25.9048,25.9563,25.8962,25.9219,62934.0
2018-07-23 15:35:00,30.21,30.21,30.17,30.19,39492.0,25.9305,25.9305,25.8962,25.9134,39492.0
2018-07-23 15:40:00,30.18,30.2,30.17,30.18,67468.0,25.9048,25.9219,25.8962,25.9048,67468.0
2018-07-23 15:45:00,30.19,30.25,30.18,30.25,66056.0,25.9134,25.9649,25.9048,25.9649,66056.0
2018-07-23 15:50:00,30.25,30.27,30.22,30.23,90720.0,25.9649,25.982,25.9391,25.9477,90720.0
2018-07-23 15:55:00,30.22,30.24,30.2,30.23,120880.0,25.9391,25.9563,25.9219,25.9477,120880.0
2018-07-24 09:30:00,30.48,30.48,30.28,30.39,54042.0,26.1623,26.1623,25.9906,26.085,54042.0
2018-07-24 09:35:00,30.35,30.45,30.33,30.43,22360.0,26.0507,26.1365,26.0335,26.1194,22360.0
2018-07-24 09:40:00,30.46,30.48,30.36,30.36,8982.0,26.1451,26.1623,26.0593,26.0593,8982.0
2018-07-24 09:45:00,30.38,30.38,30.21,30.21,31770.0,26.0764,26.0764,25.9305,25.9305,31770.0
2018-07-24 09:50:00,30.19,30.21,30.1,30.11,15102.0,25.9134,25.9305,25.8361,25.8447,15102.0
2018-07-24 09:55:00,30.09,30.09,29.93,30.0,51566.0,25.8275,25.8275,25.6902,25.7503,51566.0
2018-07-24 10:00:00,30.0,30.06,30.0,30.04,16594.0,25.7503,25.8018,25.7503,25.7846,16594.0
2018-07-24 10:05:00,30.05,30.06,29.98,30.0,28426.0,25.7932,25.8018,25.7331,25.7503,28426.0
2018-07-24 10:10:00,30.0,30.04,30.0,30.03,10748.0,25.7503,25.7846,25.7503,25.776,10748.0
2018-07-24 10:15:00,30.02,30.03,29.98,30.03,22798.0,25.7674,25.776,25.7331,25.776,22798.0
2018-07-24 10:20:00,30.03,30.03,29.99,30.0,21588.0,25.776,25.776,25.7417,25.7503,21588.0
2018-07-24 10:25:00,30.0,30.01,29.93,29.94,64440.0,25.7503,25.7589,25.6902,25.6988,64440.0
2018-07-24 10:30:00,29.95,29.97,29.92,29.97,23436.0,25.7074,25.7245,25.6816,25.7245,23436.0
2018-07-24 10:35:00,29.97,30.02,29.96,29.99,39976.0,25.7245,25.7674,25.7159,25.7417,39976.0
2018-07-24 10:40:00,29.98,30.04,29.98,30.0,17018.0,25.7331,25.7846,25.7331,25.7503,17018.0
2018-07-24 10:45:00,30.01,30.01,29.86,29.88,66416.0,25.7589,25.7589,25.6301,25.6473,66416.0
2018-07-24 10:50:00,29.88,29.93,29.85,29.9,46244.0,25.6473,25.6902,25.6215,25.6644,46244.0
2018-07-24 10:55:00,29.86,29.88,29.82,29.82,24600.0,25.6301,25.6473,25.5958,25.5958,24600.0
2018-07-24 11:00:00,29.84,29.89,29.82,29.86,61764.0,25.6129,25.6559,25.5958,25.6301,61764.0
2018-07-24 11:05:00,29.86,30.0,29.86,29.95,25244.0,25.6301,25.7503,25.6301,25.7074,25244.0
2018-07-24 11:10:00,29.95,29.95,29.87,29.89,15234.0,25.7074,25.7074,25.6387,25.6559,15234.0
2018-07-24 11:15:00,29.89,29.89,29.85,29.85,20000.0,25.6559,25.6559,25.6215,25.6215,20000.0
2018-07-24 11:20:00,29.86,29.87,29.69,29.73,85058.0,25.6301,25.6387,25.4842,25.5185,85058.0
2018-07-24 11:25:00,29.73,29.79,29.71,29.73,64570.0,25.5185,25.57,25.5014,25.5185,64570.0
2018-07-24 11:30:00,29.74,29.81,29.73,29.77,115908.0,25.5271,25.5872,25.5185,25.5529,115908.0
2018-07-24 11:35:00,29.77,29.91,29.77,29.9,29992.0,25.5529,25.673,25.5529,25.6644,29992.0
2018-07-24 11:40:00,29.91,29.94,29.86,29.86,20008.0,25.673,25.6988,25.6301,25.6301,20008.0
2018-07-24 11:45:00,29.88,29.89,29.85,29.89,20860.0,25.6473,25.6559,25.6215,25.6559,20860.0
2018-07-24 11:50:00,29.9,29.96,29.87,29.92,15788.0,25.6644,25.7159,25.6387,25.6816,15788.0
2018-07-24 11:55:00,29.93,29.95,29.88,29.93,16600.0,25.6902,25.7074,25.6473,25.6902,16600.0
2018-07-24 12:00:00,29.94,30.03,29.93,30.02,21684.0,25.6988,25.776,25.6902,25.7674,21684.0
2018-07-24 12:05:00,30.03,30.04,29.95,29.99,30440.0,25.776,25.7846,25.7074,25.7417,30440.0
2018-07-24 12:10:00,29.99,30.05,29.99,30.03,13024.0,25.7417,25.7932,25.7417,25.776,13024.0
2018-07-24 12:15:00,30.02,30.03,29.97,29.98,31724.0,25.7674,25.776,25.7245,25.7331,31724.0
2018-07-24 12:20:00,29.97,29.97,29.9,29.96,26000.0,25.7245,25.7245,25.6644,25.7159,26000.0
2018-07-24 12:25:00,29.96,29.98,29.93,29.96,19976.0,25.7159,25.7331,25.6902,25.7159,19976.0
2018-07-24 12:30:00,29.95,29.95,29.9,29.91,24316.0,25.7074,25.7074,25.6644,25.673,24316.0
2018-07-24 12:35:00,29.92,29.92,29.85,29.86,39808.0,25.6816,25.6816,25.6215,25.6301,39808.0
2018-07-24 12:40:00,29.86,29.86,29.81,29.81,34224.0,25.6301,25.6301,25.5872,25.5872,34224.0
2018-07-24 12:45:00,29.81,29.83,29.79,29.79,29118.0,25.5872,25.6044,25.57,25.57,29118.0
2018-07-24 12:50:00,29.8,29.84,29.8,29.84,27732.0,25.5786,25.6129,25.5786,25.6129,27732.0
2018-07-24 12:55:00,29.85,29.91,29.84,29.85,127998.0,25.6215,25.673,25.6129,25.6215,127998.0
2018-07-24 13:00:00,29.86,29.86,29.83,29.83,17400.0,25.6301,25.6301,25.6044,25.6044,17400.0
2018-07-24 13:05:00,29.83,29.85,29.81,29.85,17304.0,25.6044,25.6215,25.5872,25.6215,17304.0
2018-07-24 13:10:00,29.85,29.9,29.83,29.89,21358.0,25.6215,25.6644,25.6044,25.6559,21358.0
2018-07-24 13:15:00,29.89,29.92,29.89,29.9,17400.0,25.6559,25.6816,25.6559,25.6644,17400.0
2018-07-24 13:20:00,29.9,29.9,29.85,29.85,17500.0,25.6644,25.6644,25.6215,25.6215,17500.0
2018-07-24 13:25:00,29.85,29.85,29.77,29.78,20204.0,25.6215,25.6215,25.5529,25.5614,20204.0
2018-07-24 13:30:00,29.79,29.82,29.75,29.77,26800.0,25.57,25.5958,25.5357,25.5529,26800.0
2018-07-24 13:35:00,29.77,29.78,29.72,29.75,38206.0,25.5529,25.5614,25.5099,25.5357,38206.0
2018-07-24 13:40:00,29.76,29.78,29.74,29.77,31300.0,25.5443,25.5614,25.5271,25.5529,31300.0
2018-07-24 13:45:00,29.77,29.8,29.76,29.78,26420.0,25.5529,25.5786,25.5443,25.5614,26420.0
2018-07-24 13:50:00,29.78,29.78,29.73,29.75,19202.0,25.5614,25.5614,25.5185,25.5357,19202.0
2018-07-24 13:55:00,29.75,29.75,29.72,29.72,19244.0,25.5357,25.5357,25.5099,25.5099,19244.0
2018-07-24 14:00:00,29.72,29.73,29.68,29.7,36686.0,25.5099,25.5185,25.4756,25.4928,36686.0
2018-07-24 14:05:00,29.7,29.7,29.59,29.61,39040.0,25.4928,25.4928,25.3984,25.4155,39040.0
2018-07-24 14:10:00,29.61,29.65,29.61,29.64,17850.0,25.4155,25.4499,25.4155,25.4413,17850.0
2018-07-24 14:15:00,29.63,29.63,29.59,29.62,16854.0,25.4327,25.4327,25.3984,25.4241,16854.0
2018-07-24 14:20:00,29.63,29.63,29.58,29.58,17750.0,25.4327,25.4327,25.3898,25.3898,17750.0
2018-07-24 14:25:00,29.58,29.58,29.52,29.55,24538.0,25.3898,25.3898,25.3383,25.364,24538.0
2018-07-24 14:30:00,29.55,29.64,29.55,29.64,34498.0,25.364,25.4413,25.364,25.4413,34498.0
2018-07-24 14:35:00,29.64,29.64,29.55,29.55,39954.0,25.4413,25.4413,25.364,25.364,39954.0
2018-07-24 14:40:00,29.56,29.6,29.56,29.59,22018.0,25.3726,25.4069,25.3726,25.3984,22018.0
2018-07-24 14:45:00,29.59,29.59,29.57,29.59,26128.0,25.3984,25.3984,25.3812,25.3984,26128.0
2018-07-24 14:50:00,29.59,29.6,29.56,29.56,29128.0,25.3984,25.4069,25.3726,25.3726,29128.0
2018-07-24 14:55:00,29.56,29.6,29.56,29.58,35018.0,25.3726,25.4069,25.3726,25.3898,35018.0
2018-07-24 15:00:00,29.58,29.67,29.57,29.67,288778.0,25.3898,25.467,25.3812,25.467,288778.0
2018-07-24 15:05:00,29.68,29.74,29.66,29.73,33648.0,25.4756,25.5271,25.4584,25.5185,33648.0
2018-07-24 15:10:00,29.73,29.73,29.64,29.67,36350.0,25.5185,25.5185,25.4413,25.467,36350.0
2018-07-24 15:15:00,29.67,29.74,29.67,29.74,37382.0,25.467,25.5271,25.467,25.5271,37382.0
2018-07-24 15:20:00,29.74,29.74,29.68,29.68,46670.0,25.5271,25.5271,25.4756,25.4756,46670.0
2018-07-24 15:25:00,29.69,29.71,29.68,29.69,45740.0,25.4842,25.5014,25.4756,25.4842,45740.0
2018-07-24 15:30:00,29.7,29.71,29.65,29.66,80522.0,25.4928,25.5014,25.4499,25.4584,80522.0
2018-07-24 15:35:00,29.66,29.67,29.63,29.65,49966.0,25.4584,25.467,25.4327,25.4499,49966.0
2018-07-24 15:40:00,29.65,29.67,29.64,29.67,48480.0,25.4499,25.467,25.4413,25.467,48480.0
2018-07-24 15:45:00,29.67,29.71,29.59,29.7,113558.0,25.467,25.5014,25.3984,25.4928,113558.0
2018-07-24 15:50:00,29.72,29.74,29.7,29.73,82934.0,25.5099,25.5271,25.4928,25.5185,82934.0
2018-07-24 15:55:00,29.72,29.73,29.68,29.71,244294.0,25.5099,25.5185,25.4756,25.5014,244294.0
2018-07-25 09:30:00,29.68,29.93,29.44,29.93,84154.0,25.4756,25.6902,25.2696,25.6902,84154.0
2018-07-25 09:35:00,29.93,29.93,29.8,29.91,16872.0,25.6902,25.6902,25.5786,25.673,16872.0
2018-07-25 09:40:00,29.92,30.07,29.74,30.07,37408.0,25.6816,25.8104,25.5271,25.8104,37408.0
2018-07-25 09:45:00,30.07,30.1,29.99,29.99,8000.0,25.8104,25.8361,25.7417,25.7417,8000.0
2018-07-25 09:50:00,29.97,30.0,29.91,29.93,10272.0,25.7245,25.7503,25.673,25.6902,10272.0
2018-07-25 09:55:00,29.92,29.92,29.79,29.86,34546.0,25.6816,25.6816,25.57,25.6301,34546.0
2018-07-25 10:00:00,29.86,29.9,29.82,29.84,4516.0,25.6301,25.6644,25.5958,25.6129,4516.0
2018-07-25 10:05:00,29.81,29.83,29.73,29.73,16900.0,25.5872,25.6044,25.5185,25.5185,16900.0
2018-07-25 10:10:00,29.73,29.81,29.64,29.68,24100.0,25.5185,25.5872,25.4413,25.4756,24100.0
2018-07-25 10:15:00,29.68,29.73,29.67,29.71,22230.0,25.4756,25.5185,25.467,25.5014,22230.0
2018-07-25 10:20:00,29.71,29.78,29.68,29.78,9318.0,25.5014,25.5614,25.4756,25.5614,9318.0
2018-07-25 10:25:00,29.75,29.81,29.75,29.8,9290.0,25.5357,25.5872,25.5357,25.5786,9290.0
2018-07-25 10:30:00,29.82,29.84,29.8,29.81,10884.0,25.5958,25.6129,25.5786,25.5872,10884.0
2018-07-25 10:35:00,29.81,29.81,29.75,29.78,10400.0,25.5872,25.5872,25.5357,25.5614,10400.0
2018-07-25 10:40:00,29.78,29.78,29.69,29.75,9682.0,25.5614,25.5614,25.4842,25.5357,9682.0
2018-07-25 10:45:00,29.77,29.88,29.77,29.83,16516.0,25.5529,25.6473,25.5529,25.6044,16516.0
2018-07-25 10:50:00,29.83,29.86,29.76,29.8,26626.0,25.6044,25.6301,25.5443,25.5786,26626.0
2018-07-25 10:55:00,29.8,29.85,29.78,29.78,28500.0,25.5786,25.6215,25.5614,25.5614,28500.0
2018-07-25 11:00:00,29.8,29.83,29.75,29.78,16428.0,25.5786,25.6044,25.5357,25.5614,16428.0
2018-07-25 11:05:00,29.78,29.83,29.78,29.82,11870.0,25.5614,25.6044,25.5614,25.5958,11870.0
2018-07-25 11:10:00,29.82,29.85,29.8,29.83,8664.0,25.5958,25.6215,25.5786,25.6044,8664.0
2018-07-25 11:15:00,29.83,29.86,29.82,29.83,9804.0,25.6044,25.6301,25.5958,25.6044,9804.0
2018-07-25 11:20:00,29.86,29.93,29.82,29.9,13448.0,25.6301,25.6902,25.5958,25.6644,13448.0
2018-07-25 11:25:00,29.91,29.95,29.9,29.9,9600.0,25.673,25.7074,25.6644,25.6644,9600.0
2018-07-25 11:30:00,29.89,29.9,29.84,29.84,11342.0,25.6559,25.6644,25.6129,25.6129,11342.0
2018-07-25 11:35:00,29.86,29.9,29.86,29.88,8256.0,25.6301,25.6644,25.6301,25.6473,8256.0
2018-07-25 11:40:00,29.9,29.92,29.88,29.88,10700.0,25.6644,25.6816,25.6473,25.6473,10700.0
2018-07-25 11:45:00,29.89,29.97,29.89,29.95,10404.0,25.6559,25.7245,25.6559,25.7074,10404.0
2018-07-25 11:50:00,29.95,29.99,29.93,29.96,11682.0,25.7074,25.7417,25.6902,25.7159,11682.0
2018-07-25 11:55:00,29.96,30.0,29.93,29.93,11774.0,25.7159,25.7503,25.6902,25.6902,11774.0
2018-07-25 12:00:00,29.94,29.98,29.93,29.94,17564.0,25.6988,25.7331,25.6902,25.6988,17564.0
2018-07-25 12:05:00,29.97,29.97,29.9,29.9,13200.0,25.7245,25.7245,25.6644,25.6644,13200.0
2018-07-25 12:10:00,29.9,29.93,29.9,29.91,9464.0,25.6644,25.6902,25.6644,25.673,9464.0
2018-07-25 12:15:00,29.92,29.95,29.9,29.93,10932.0,25.6816,25.7074,25.6644,25.6902,10932.0
2018-07-25 12:20:00,29.94,29.97,29.93,29.96,8600.0,25.6988,25.7245,25.6902,25.7159,8600.0
2018-07-25 12:25:00,29.96,29.96,29.93,29.93,7800.0,25.7159,25.7159,25.6902,25.6902,7800.0
2018-07-25 12:30:00,29.93,29.95,29.92,29.95,10286.0,25.6902,25.7074,25.6816,25.7074,10286.0
2018-07-25 12:35:00,29.95,29.97,29.95,29.96,6400.0,25.7074,25.7245,25.7074,25.7159,6400.0
2018-07-25 12:40:00,29.96,29.96,29.93,29.93,9208.0,25.7159,25.7159,25.6902,25.6902,9208.0
2018-07-25 12:45:00,29.94,29.94,29.91,29.93,6790.0,25.6988,25.6988,25.673,25.6902,6790.0
2018-07-25 12:50:00,29.93,29.98,29.93,29.96,9000.0,25.6902,25.7331,25.6902,25.7159,9000.0
2018-07-25 12:55:00,29.96,29.96,29.92,29.95,14126.0,25.7159,25.7159,25.6816,25.7074,14126.0
2018-07-25 13:00:00,29.95,29.95,29.91,29.92,8454.0,25.7074,25.7074,25.673,25.6816,8454.0
2018-07-25 13:05:00,29.93,29.93,29.91,29.93,3200.0,25.6902,25.6902,25.673,25.6902,3200.0
2018-07-25 13:10:00,29.93,29.94,29.92,29.92,11562.0,25.6902,25.6988,25.6816,25.6816,11562.0
2018-07-25 13:15:00,29.93,29.94,29.93,29.93,10400.0,25.6902,25.6988,25.6902,25.6902,10400.0
2018-07-25 13:20:00,29.93,29.93,29.89,29.9,8488.0,25.6902,25.6902,25.6559,25.6644,8488.0
2018-07-25 13:25:00,29.9,29.91,29.86,29.86,8800.0,25.6644,25.673,25.6301,25.6301,8800.0
2018-07-25 13:30:00,29.86,29.87,29.83,29.83,7392.0,25.6301,25.6387,25.6044,25.6044,7392.0
2018-07-25 13:35:00,29.83,29.85,29.82,29.85,10328.0,25.6044,25.6215,25.5958,25.6215,10328.0
2018-07-25 13:40:00,29.85,29.87,29.84,29.86,10094.0,25.6215,25.6387,25.6129,25.6301,10094.0
2018-07-25 13:45:00,29.86,29.89,29.85,29.86,8234.0,25.6301,25.6559,25.6215,25.6301,8234.0
2018-07-25 13:50:00,29.89,29.91,29.86,29.9,8250.0,25.6559,25.673,25.6301,25.6644,8250.0
2018-07-25 13:55:00,29.91,29.91,29.89,29.91,10758.0,25.673,25.673,25.6559,25.673,10758.0
2018-07-25 14:00:00,29.91,29.93,29.91,29.93,17640.0,25.673,25.6902,25.673,25.6902,17640.0
2018-07-25 14:05:00,29.93,29.93,29.91,29.91,8894.0,25.6902,25.6902,25.673,25.673,8894.0
2018-07-25 14:10:00,29.91,29.91,29.88,29.89,11472.0,25.673,25.673,25.6473,25.6559,11472.0
2018-07-25 14:15:00,29.88,29.93,29.88,29.93,13758.0,25.6473,25.6902,25.6473,25.6902,13758.0
2018-07-25 14:20:00,29.93,29.96,29.92,29.93,32816.0,25.6902,25.7159,25.6816,25.6902,32816.0
2018-07-25 14:25:00,29.93,29.95,29.92,29.94,15838.0,25.6902,25.7074,25.6816,25.6988,15838.0
2018-07-25 14:30:00,29.93,29.95,29.93,29.94,11768.0,25.6902,25.7074,25.6902,25.6988,11768.0
2018-07-25 14:35:00,29.94,29.96,29.93,29.95,12080.0,25.6988,25.7159,25.6902,25.7074,12080.0
2018-07-25 14:40:00,29.95,29.97,29.93,29.96,16394.0,25.7074,25.7245,25.6902,25.7159,16394.0
2018-07-25 14:45:00,29.97,30.0,29.97,30.0,17916.0,25.7245,25.7503,25.7245,25.7503,17916.0
2018-07-25 14:50:00,30.0,30.0,29.97,29.97,18200.0,25.7503,25.7503,25.7245,25.7245,18200.0
2018-07-25 14:55:00,29.97,30.0,29.96,29.99,22204.0,25.7245,25.7503,25.7159,25.7417,22204.0
2018-07-25 15:00:00,30.0,30.02,29.97,29.97,26998.0,25.7503,25.7674,25.7245,25.7245,26998.0
2018-07-25 15:05:00,29.97,30.0,29.97,29.99,19018.0,25.7245,25.7503,25.7245,25.7417,19018.0
2018-07-25 15:10:00,30.0,30.04,29.99,30.04,15598.0,25.7503,25.7846,25.7417,25.7846,15598.0
2018-07-25 15:15:00,30.04,30.04,30.02,30.04,13136.0,25.7846,25.7846,25.7674,25.7846,13136.0
2018-07-25 15:20:00,30.04,30.05,30.0,30.02,20862.0,25.7846,25.7932,25.7503,25.7674,20862.0
2018-07-25 15:25:00,30.01,30.02,29.98,29.99,34384.0,25.7589,25.7674,25.7331,25.7417,34384.0
2018-07-25 15:30:00,29.98,30.02,29.97,30.01,31896.0,25.7331,25.7674,25.7245,25.7589,31896.0
2018-07-25 15:35:00,30.0,30.05,30.0,30.03,44728.0,25.7503,25.7932,25.7503,25.776,44728.0
2018-07-25 15:40:00,30.04,30.11,30.04,30.1,28428.0,25.7846,25.8447,25.7846,25.8361,28428.0
2018-07-25 15:45:00,30.09,30.11,30.02,30.1,51924.0,25.8275,25.8447,25.7674,25.8361,51924.0
2018-07-25 15:50:00,30.11,30.13,30.09,30.11,53656.0,25.8447,25.8619,25.8275,25.8447,53656.0
2018-07-25 15:55:00,30.11,30.11,30.02,30.11,116636.0,25.8447,25.8447,25.7674,25.8447,116636.0
2018-07-26 09:30:00,29.95,30.3,29.95,30.27,39840.0,25.7074,26.0078,25.7074,25.982,39840.0
2018-07-26 09:35:00,30.25,30.25,30.07,30.23,23968.0,25.9649,25.9649,25.8104,25.9477,23968.0
2018-07-26 09:40:00,30.23,30.38,30.21,30.37,41974.0,25.9477,26.0764,25.9305,26.0679,41974.0
2018-07-26 09:45:00,30.34,30.39,30.26,30.26,25358.0,26.0421,26.085,25.9734,25.9734,25358.0
2018-07-26 09:50:00,30.25,30.25,30.18,30.21,13800.0,25.9649,25.9649,25.9048,25.9305,13800.0
2018-07-26 09:55:00,30.2,30.22,30.08,30.11,12426.0,25.9219,25.9391,25.8189,25.8447,12426.0
2018-07-26 10:00:00,30.11,30.11,30.03,30.04,45046.0,25.8447,25.8447,25.776,25.7846,45046.0
2018-07-26 10:05:00,30.04,30.04,29.92,29.97,38178.0,25.7846,25.7846,25.6816,25.7245,38178.0
2018-07-26 10:10:00,30.0,30.04,29.95,29.96,20106.0,25.7503,25.7846,25.7074,25.7159,20106.0
2018-07-26 10:15:00,29.97,30.04,29.96,30.04,59184.0,25.7245,25.7846,25.7159,25.7846,59184.0
2018-07-26 10:20:00,30.05,30.06,30.0,30.0,16786.0,25.7932,25.8018,25.7503,25.7503,16786.0
2018-07-26 10:25:00,29.99,30.05,29.99,30.01,9850.0,25.7417,25.7932,25.7417,25.7589,9850.0
2018-07-26 10:30:00,30.0,30.02,29.95,29.97,76678.0,25.7503,25.7674,25.7074,25.7245,76678.0
2018-07-26 10:35:00,29.96,30.07,29.92,30.04,31250.0,25.7159,25.8104,25.6816,25.7846,31250.0
2018-07-26 10:40:00,30.02,30.06,29.97,29.98,10818.0,25.7674,25.8018,25.7245,25.7331,10818.0
2018-07-26 10:45:00,29.99,30.0,29.95,30.0,14766.0,25.7417,25.7503,25.7074,25.7503,14766.0
2018-07-26 10:50:00,30.01,30.05,29.99,30.0,63960.0,25.7589,25.7932,25.7417,25.7503,63960.0
2018-07-26 10:55:00,29.99,30.03,29.94,30.03,34312.0,25.7417,25.776,25.6988,25.776,34312.0
2018-07-26 11:00:00,30.03,30.03,29.98,30.0,7470.0,25.776,25.776,25.7331,25.7503,7470.0
2018-07-26 11:05:00,29.99,30.08,29.99,30.08,9352.0,25.7417,25.8189,25.7417,25.8189,9352.0
2018-07-26 11:10:00,30.07,30.08,30.02,30.02,16050.0,25.8104,25.8189,25.7674,25.7674,16050.0
2018-07-26 11:15:00,30.0,30.0,29.94,29.95,36988.0,25.7503,25.7503,25.6988,25.7074,36988.0
2018-07-26 11:20:00,29.94,29.98,29.93,29.98,14152.0,25.6988,25.7331,25.6902,25.7331,14152.0
2018-07-26 11:25:00,29.97,30.02,29.96,30.02,7616.0,25.7245,25.7674,25.7159,25.7674,7616.0
2018-07-26 11:30:00,30.0,30.03,29.99,30.03,8428.0,25.7503,25.776,25.7417,25.776,8428.0
2018-07-26 11:35:00,30.03,30.07,30.03,30.05,9882.0,25.776,25.8104,25.776,25.7932,9882.0
2018-07-26 11:40:00,30.03,30.03,29.99,29.99,6252.0,25.776,25.776,25.7417,25.7417,6252.0
2018-07-26 11:45:00,29.98,30.0,29.97,29.98,31624.0,25.7331,25.7503,25.7245,25.7331,31624.0
2018-07-26 11:50:00,29.97,30.03,29.97,30.03,19424.0,25.7245,25.776,25.7245,25.776,19424.0
2018-07-26 11:55:00,30.03,30.03,29.97,30.0,26906.0,25.776,25.776,25.7245,25.7503,26906.0
2018-07-26 12:00:00,30.0,30.04,29.99,30.02,16586.0,25.7503,25.7846,25.7417,25.7674,16586.0
2018-07-26 12:05:00,30.02,30.03,29.93,29.94,41634.0,25.7674,25.776,25.6902,25.6988,41634.0
2018-07-26 12:10:00,29.94,29.96,29.91,29.95,105200.0,25.6988,25.7159,25.673,25.7074,105200.0
2018-07-26 12:15:00,29.96,29.96,29.93,29.95,56212.0,25.7159,25.7159,25.6902,25.7074,56212.0
2018-07-26 12:20:00,29.95,29.99,29.95,29.98,28800.0,25.7074,25.7417,25.7074,25.7331,28800.0
2018-07-26 12:25:00,29.98,30.02,29.96,30.02,21082.0,25.7331,25.7674,25.7159,25.7674,21082.0
2018-07-26 12:30:00,30.02,30.03,30.0,30.01,13800.0,25.7674,25.776,25.7503,25.7589,13800.0
2018-07-26 12:35:00,30.02,30.03,30.02,30.02,2600.0,25.7674,25.776,25.7674,25.7674,2600.0
2018-07-26 12:40:00,30.02,30.02,30.0,30.01,9800.0,25.7674,25.7674,25.7503,25.7589,9800.0
2018-07-26 12:45:00,30.01,30.05,30.0,30.0,21826.0,25.7589,25.7932,25.7503,25.7503,21826.0
2018-07-26 12:50:00,30.02,30.02,29.96,29.96,16900.0,25.7674,25.7674,25.7159,25.7159,16900.0
2018-07-26 12:55:00,29.98,29.99,29.97,29.99,11800.0,25.7331,25.7417,25.7245,25.7417,11800.0
2018-07-26 13:00:00,29.99,30.0,29.97,29.97,10000.0,25.7417,25.7503,25.7245,25.7245,10000.0
2018-07-26 13:05:00,29.97,29.97,29.94,29.95,9200.0,25.7245,25.7245,25.6988,25.7074,9200.0
2018-07-26 13:10:00,29.94,29.96,29.93,29.95,14200.0,25.6988,25.7159,25.6902,25.7074,14200.0
2018-07-26 13:15:00,29.93,29.97,29.93,29.95,8244.0,25.6902,25.7245,25.6902,25.7074,8244.0
2018-07-26 13:20:00,29.95,29.96,29.93,29.95,10848.0,25.7074,25.7159,25.6902,25.7074,10848.0
2018-07-26 13:25:00,29.95,29.96,29.95,29.95,3200.0,25.7074,25.7159,25.7074,25.7074,3200.0
2018-07-26 13:30:00,29.95,29.99,29.95,29.99,12956.0,25.7074,25.7417,25.7074,25.7417,12956.0
2018-07-26 13:35:00,29.99,30.0,29.99,29.99,6976.0,25.7417,25.7503,25.7417,25.7417,6976.0
2018-07-26 13:40:00,30.0,30.0,29.99,30.0,4430.0,25.7503,25.7503,25.7417,25.7503,4430.0
2018-07-26 13:45:00,29.99,30.02,29.99,30.0,11000.0,25.7417,25.7674,25.7417,25.7503,11000.0
2018-07-26 13:50:00,30.0,30.0,29.99,29.99,8800.0,25.7503,25.7503,25.7417,25.7417,8800.0
2018-07-26 13:55:00,29.99,29.99,29.99,29.99,7350.0,25.7417,25.7417,25.7417,25.7417,7350.0
2018-07-26 14:00:00,29.99,30.0,29.99,29.99,16512.0,25.7417,25.7503,25.7417,25.7417,16512.0
2018-07-26 14:05:00,29.99,30.01,29.99,30.01,14596.0,25.7417,25.7589,25.7417,25.7589,14596.0
2018-07-26 14:10:00,30.02,30.02,29.99,30.0,12142.0,25.7674,25.7674,25.7417,25.7503,12142.0
2018-07-26 14:15:00,29.99,30.01,29.98,30.0,22256.0,25.7417,25.7589,25.7331,25.7503,22256.0
2018-07-26 14:20:00,30.01,30.01,30.0,30.0,13200.0,25.7589,25.7589,25.7503,25.7503,13200.0
2018-07-26 14:25:00,30.0,30.01,29.99,30.01,14350.0,25.7503,25.7589,25.7417,25.7589,14350.0
2018-07-26 14:30:00,30.0,30.05,30.0,30.04,20314.0,25.7503,25.7932,25.7503,25.7846,20314.0
2018-07-26 14:35:00,30.05,30.06,30.04,30.04,8808.0,25.7932,25.8018,25.7846,25.7846,8808.0
2018-07-26 14:40:00,30.04,30.04,30.0,30.0,16426.0,25.7846,25.7846,25.7503,25.7503,16426.0
2018-07-26 14:45:00,30.0,30.0,29.97,29.97,22354.0,25.7503,25.7503,25.7245,25.7245,22354.0
2018-07-26 14:50:00,29.97,29.97,29.95,29.96,38264.0,25.7245,25.7245,25.7074,25.7159,38264.0
2018-07-26 14:55:00,29.96,30.01,29.95,29.99,49422.0,25.7159,25.7589,25.7074,25.7417,49422.0
2018-07-26 15:00:00,30.0,30.0,29.96,29.97,44332.0,25.7503,25.7503,25.7159,25.7245,44332.0
2018-07-26 15:05:00,29.97,29.99,29.93,29.96,32980.0,25.7245,25.7417,25.6902,25.7159,32980.0
2018-07-26 15:10:00,29.96,29.96,29.93,29.96,22390.0,25.7159,25.7159,25.6902,25.7159,22390.0
2018-07-26 15:15:00,29.97,29.99,29.95,29.96,20622.0,25.7245,25.7417,25.7074,25.7159,20622.0
2018-07-26 15:20:00,29.96,29.96,29.91,29.91,29590.0,25.7159,25.7159,25.673,25.673,29590.0
2018-07-26 15:25:00,29.92,29.93,29.88,29.93,37482.0,25.6816,25.6902,25.6473,25.6902,37482.0
2018-07-26 15:30:00,29.93,30.0,29.93,29.98,33208.0,25.6902,25.7503,25.6902,25.7331,33208.0
2018-07-26 15:35:00,29.98,30.03,29.98,30.0,49878.0,25.7331,25.776,25.7331,25.7503,49878.0
2018-07-26 15:40:00,30.0,30.04,29.99,30.02,54458.0,25.7503,25.7846,25.7417,25.7674,54458.0
2018-07-26 15:45:00,30.0,30.02,30.0,30.0,41338.0,25.7503,25.7674,25.7503,25.7503,41338.0
2018-07-26 15:50:00,30.0,30.01,29.98,29.98,99654.0,25.7503,25.7589,25.7331,25.7331,99654.0
2018-07-26 15:55:00,29.98,30.01,29.97,30.0,201348.0,25.7331,25.7589,25.7245,25.7503,201348.0
2018-07-27 09:30:00,30.02,30.1,29.99,29.99,22182.0,25.7674,25.8361,25.7417,25.7417,22182.0
2018-07-27 09:35:00,30.03,30.09,29.89,29.93,24022.0,25.776,25.8275,25.6559,25.6902,24022.0
2018-07-27 09:40:00,29.89,29.89,29.74,29.78,45296.0,25.6559,25.6559,25.5271,25.5614,45296.0
2018-07-27 09:45:00,29.8,29.88,29.8,29.81,22272.0,25.5786,25.6473,25.5786,25.5872,22272.0
2018-07-27 09:50:00,29.81,29.86,29.71,29.82,23030.0,25.5872,25.6301,25.5014,25.5958,23030.0
2018-07-27 09:55:00,29.83,29.89,29.79,29.79,16900.0,25.6044,25.6559,25.57,25.57,16900.0
2018-07-27 10:00:00,29.79,29.85,29.79,29.82,24306.0,25.57,25.6215,25.57,25.5958,24306.0
2018-07-27 10:05:00,29.82,29.82,29.75,29.77,18938.0,25.5958,25.5958,25.5357,25.5529,18938.0
2018-07-27 10:10:00,29.77,29.82,29.74,29.74,13660.0,25.5529,25.5958,25.5271,25.5271,13660.0
2018-07-27 10:15:00,29.73,29.82,29.73,29.79,16920.0,25.5185,25.5958,25.5185,25.57,16920.0
2018-07-27 10:20:00,29.82,29.82,29.72,29.79,19158.0,25.5958,25.5958,25.5099,25.57,19158.0
2018-07-27 10:25:00,29.79,29.82,29.68,29.68,15840.0,25.57,25.5958,25.4756,25.4756,15840.0
2018-07-27 10:30:00,29.68,29.78,29.68,29.78,17382.0,25.4756,25.5614,25.4756,25.5614,17382.0
2018-07-27 10:35:00,29.75,29.75,29.7,29.7,10164.0,25.5357,25.5357,25.4928,25.4928,10164.0
2018-07-27 10:40:00,29.7,29.71,29.63,29.65,48402.0,25.4928,25.5014,25.4327,25.4499,48402.0
2018-07-27 10:45:00,29.64,29.64,29.46,29.5,38856.0,25.4413,25.4413,25.2868,25.3211,38856.0
2018-07-27 10:50:00,29.5,29.55,29.45,29.46,31622.0,25.3211,25.364,25.2782,25.2868,31622.0
2018-07-27 10:55:00,29.46,29.47,29.35,29.42,42024.0,25.2868,25.2954,25.1924,25.2524,42024.0
2018-07-27 11:00:00,29.43,29.43,29.35,29.37,61992.0,25.261,25.261,25.1924,25.2095,61992.0
2018-07-27 11:05:00,29.38,29.39,29.32,29.36,37696.0,25.2181,25.2267,25.1666,25.2009,37696.0
2018-07-27 11:10:00,29.38,29.43,29.34,29.36,33046.0,25.2181,25.261,25.1838,25.2009,33046.0
2018-07-27 11:15:00,29.36,29.4,29.32,29.35,21334.0,25.2009,25.2353,25.1666,25.1924,21334.0
2018-07-27 11:20:00,29.36,29.39,29.29,29.3,22942.0,25.2009,25.2267,25.1409,25.1494,22942.0
2018-07-27 11:25:00,29.3,29.31,29.18,29.2,59384.0,25.1494,25.158,25.0464,25.0636,59384.0
2018-07-27 11:30:00,29.21,29.31,29.2,29.3,30612.0,25.0722,25.158,25.0636,25.1494,30612.0
2018-07-27 11:35:00,29.31,29.38,29.29,29.36,26086.0,25.158,25.2181,25.1409,25.2009,26086.0
2018-07-27 11:40:00,29.36,29.38,29.29,29.29,74032.0,25.2009,25.2181,25.1409,25.1409,74032.0
2018-07-27 11:45:00,29.29,29.35,29.25,29.34,16052.0,25.1409,25.1924,25.1065,25.1838,16052.0
2018-07-27 11:50:00,29.34,29.35,29.29,29.29,10408.0,25.1838,25.1924,25.1409,25.1409,10408.0
2018-07-27 11:55:00,29.29,29.33,29.28,29.3,13372.0,25.1409,25.1752,25.1323,25.1494,13372.0
2018-07-27 12:00:00,29.3,29.33,29.25,29.3,17800.0,25.1494,25.1752,25.1065,25.1494,17800.0
2018-07-27 12:05:00,29.3,29.33,29.3,29.33,13544.0,25.1494,25.1752,25.1494,25.1752,13544.0
2018-07-27 12:10:00,29.33,29.34,29.29,29.29,14044.0,25.1752,25.1838,25.1409,25.1409,14044.0
2018-07-27 12:15:00,29.29,29.29,29.23,29.27,17246.0,25.1409,25.1409,25.0894,25.1237,17246.0
2018-07-27 12:20:00,29.28,29.29,29.24,29.27,25544.0,25.1323,25.1409,25.0979,25.1237,25544.0
2018-07-27 12:25:00,29.28,29.32,29.27,29.31,25998.0,25.1323,25.1666,25.1237,25.158,25998.0
2018-07-27 12:30:00,29.31,29.33,29.28,29.3,40470.0,25.158,25.1752,25.1323,25.1494,40470.0
2018-07-27 12:35:00,29.3,29.3,29.27,29.27,30852.0,25.1494,25.1494,25.1237,25.1237,30852.0
2018-07-27 12:40:00,29.29,29.33,29.28,29.33,9574.0,25.1409,25.1752,25.1323,25.1752,9574.0
2018-07-27 12:45:00,29.34,29.35,29.31,29.31,12992.0,25.1838,25.1924,25.158,25.158,12992.0
2018-07-27 12:50:00,29.31,29.33,29.29,29.33,12302.0,25.158,25.1752,25.1409,25.1752,12302.0
2018-07-27 12:55:00,29.33,29.33,29.29,29.31,8504.0,25.1752,25.1752,25.1409,25.158,8504.0
2018-07-27 13:00:00,29.31,29.34,29.29,29.34,15248.0,25.158,25.1838,25.1409,25.1838,15248.0
2018-07-27 13:05:00,29.34,29.36,29.34,29.36,10400.0,25.1838,25.2009,25.1838,25.2009,10400.0
2018-07-27 13:10:00,29.36,29.36,29.34,29.34,4904.0,25.2009,25.2009,25.1838,25.1838,4904.0
2018-07-27 13:15:00,29.34,29.34,29.3,29.34,10000.0,25.1838,25.1838,25.1494,25.1838,10000.0
2018-07-27 13:20:00,29.34,29.35,29.27,29.29,12350.0,25.1838,25.1924,25.1237,25.1409,12350.0
2018-07-27 13:25:00,29.29,29.33,29.29,29.33,11990.0,25.1409,25.1752,25.1409,25.1752,11990.0
2018-07-27 13:30:00,29.32,29.32,29.28,29.28,10544.0,25.1666,25.1666,25.1323,25.1323,10544.0
2018-07-27 13:35:00,29.28,29.31,29.23,29.31,18408.0,25.1323,25.158,25.0894,25.158,18408.0
2018-07-27 13:40:00,29.31,29.32,29.26,29.29,11500.0,25.158,25.1666,25.1151,25.1409,11500.0
2018-07-27 13:45:00,29.3,29.33,29.3,29.32,10966.0,25.1494,25.1752,25.1494,25.1666,10966.0
2018-07-27 13:50:00,29.33,29.36,29.33,29.33,10400.0,25.1752,25.2009,25.1752,25.1752,10400.0
2018-07-27 13:55:00,29.33,29.34,29.33,29.34,7060.0,25.1752,25.1838,25.1752,25.1838,7060.0
2018-07-27 14:00:00,29.34,29.35,29.32,29.33,11200.0,25.1838,25.1924,25.1666,25.1752,11200.0
2018-07-27 14:05:00,29.33,29.33,29.29,29.3,15174.0,25.1752,25.1752,25.1409,25.1494,15174.0
2018-07-27 14:10:00,29.31,29.31,29.27,29.28,10400.0,25.158,25.158,25.1237,25.1323,10400.0
2018-07-27 14:15:00,29.28,29.3,29.24,29.24,10502.0,25.1323,25.1494,25.0979,25.0979,10502.0
2018-07-27 14:20:00,29.25,29.26,29.24,29.24,14304.0,25.1065,25.1151,25.0979,25.0979,14304.0
2018-07-27 14:25:00,29.24,29.27,29.22,29.26,19272.0,25.0979,25.1237,25.0808,25.1151,19272.0
2018-07-27 14:30:00,29.26,29.26,29.18,29.19,35802.0,25.1151,25.1151,25.0464,25.055,35802.0
2018-07-27 14:35:00,29.19,29.19,29.11,29.14,27466.0,25.055,25.055,24.9864,25.0121,27466.0
2018-07-27 14:40:00,29.14,29.15,29.08,29.11,25016.0,25.0121,25.0207,24.9606,24.9864,25016.0
2018-07-27 14:45:00,29.11,29.16,29.11,29.11,16500.0,24.9864,25.0293,24.9864,24.9864,16500.0
2018-07-27 14:50:00,29.11,29.13,29.08,29.12,23176.0,24.9864,25.0035,24.9606,24.9949,23176.0
2018-07-27 14:55:00,29.13,29.14,29.06,29.06,19700.0,25.0035,25.0121,24.9434,24.9434,19700.0
2018-07-27 15:00:00,29.07,29.15,29.07,29.11,23700.0,24.952,25.0207,24.952,24.9864,23700.0
2018-07-27 15:05:00,29.13,29.14,29.1,29.1,19700.0,25.0035,25.0121,24.9778,24.9778,19700.0
2018-07-27 15:10:00,29.1,29.11,29.06,29.11,19800.0,24.9778,24.9864,24.9434,24.9864,19800.0
2018-07-27 15:15:00,29.11,29.14,29.05,29.06,33056.0,24.9864,25.0121,24.9348,24.9434,33056.0
2018-07-27 15:20:00,29.06,29.07,29.03,29.06,43746.0,24.9434,24.952,24.9177,24.9434,43746.0
2018-07-27 15:25:00,29.05,29.06,29.02,29.03,27904.0,24.9348,24.9434,24.9091,24.9177,27904.0
2018-07-27 15:30:00,29.03,29.11,29.03,29.07,44470.0,24.9177,24.9864,24.9177,24.952,44470.0
2018-07-27 15:35:00,29.08,29.09,29.03,29.09,47998.0,24.9606,24.9692,24.9177,24.9692,47998.0
2018-07-27 15:40:00,29.08,29.14,29.07,29.1,46806.0,24.9606,25.0121,24.952,24.9778,46806.0
2018-07-27 15:45:00,29.1,29.1,29.05,29.05,60726.0,24.9778,24.9778,24.9348,24.9348,60726.0
2018-07-27 15:50:00,29.05,29.08,29.05,29.07,67320.0,24.9348,24.9606,24.9348,24.952,67320.0
2018-07-27 15:55:00,29.07,29.09,29.05,29.08,166500.0,24.952,24.9692,24.9348,24.9606,166500.0
2018-07-30 09:30:00,29.16,29.25,29.07,29.08,36908.0,25.0293,25.1065,24.952,24.9606,36908.0
2018-07-30 09:35:00,29.1,29.22,29.08,29.15,31066.0,24.9778,25.0808,24.9606,25.0207,31066.0
2018-07-30 09:40:00,29.12,29.19,29.04,29.18,41222.0,24.9949,25.055,24.9263,25.0464,41222.0
2018-07-30 09:45:00,29.18,29.2,29.07,29.17,43254.0,25.0464,25.0636,24.952,25.0379,43254.0
2018-07-30 09:50:00,29.18,29.29,29.17,29.29,55028.0,25.0464,25.1409,25.0379,25.1409,55028.0
2018-07-30 09:55:00,29.3,29.35,29.26,29.27,35336.0,25.1494,25.1924,25.1151,25.1237,35336.0
2018-07-30 10:00:00,29.27,29.38,29.24,29.36,28392.0,25.1237,25.2181,25.0979,25.2009,28392.0
2018-07-30 10:05:00,29.37,29.43,29.36,29.41,26692.0,25.2095,25.261,25.2009,25.2439,26692.0
2018-07-30 10:10:00,29.41,29.41,29.33,29.34,38442.0,25.2439,25.2439,25.1752,25.1838,38442.0
2018-07-30 10:15:00,29.35,29.35,29.28,29.28,26158.0,25.1924,25.1924,25.1323,25.1323,26158.0
2018-07-30 10:20:00,29.29,29.34,29.27,29.3,57950.0,25.1409,25.1838,25.1237,25.1494,57950.0
2018-07-30 10:25:00,29.3,29.39,29.28,29.38,20122.0,25.1494,25.2267,25.1323,25.2181,20122.0
2018-07-30 10:30:00,29.37,29.38,29.32,29.32,16270.0,25.2095,25.2181,25.1666,25.1666,16270.0
2018-07-30 10:35:00,29.31,29.33,29.27,29.31,57308.0,25.158,25.1752,25.1237,25.158,57308.0
2018-07-30 10:40:00,29.31,29.34,29.27,29.34,14600.0,25.158,25.1838,25.1237,25.1838,14600.0
2018-07-30 10:45:00,29.35,29.45,29.33,29.45,16236.0,25.1924,25.2782,25.1752,25.2782,16236.0
2018-07-30 10:50:00,29.47,29.49,29.45,29.45,19050.0,25.2954,25.3125,25.2782,25.2782,19050.0
2018-07-30 10:55:00,29.43,29.46,29.4,29.43,18966.0,25.261,25.2868,25.2353,25.261,18966.0
2018-07-30 11:00:00,29.45,29.5,29.42,29.48,25020.0,25.2782,25.3211,25.2524,25.3039,25020.0
2018-07-30 11:05:00,29.49,29.5,29.42,29.45,54464.0,25.3125,25.3211,25.2524,25.2782,54464.0
2018-07-30 11:10:00,29.45,29.45,29.35,29.35,14162.0,25.2782,25.2782,25.1924,25.1924,14162.0
2018-07-30 11:15:00,29.36,29.41,29.35,29.38,22694.0,25.2009,25.2439,25.1924,25.2181,22694.0
2018-07-30 11:20:00,29.38,29.45,29.38,29.45,14668.0,25.2181,25.2782,25.2181,25.2782,14668.0
2018-07-30 11:25:00,29.46,29.5,29.43,29.49,25600.0,25.2868,25.3211,25.261,25.3125,25600.0
2018-07-30 11:30:00,29.49,29.51,29.46,29.49,21828.0,25.3125,25.3297,25.2868,25.3125,21828.0
2018-07-30 11:35:00,29.49,29.51,29.47,29.5,13396.0,25.3125,25.3297,25.2954,25.3211,13396.0
2018-07-30 11:40:00,29.5,29.55,29.48,29.49,28318.0,25.3211,25.364,25.3039,25.3125,28318.0
2018-07-30 11:45:00,29.48,29.57,29.48,29.56,15608.0,25.3039,25.3812,25.3039,25.3726,15608.0
2018-07-30 11:50:00,29.58,29.61,29.57,29.61,18176.0,25.3898,25.4155,25.3812,25.4155,18176.0
2018-07-30 11:55:00,29.6,29.64,29.58,29.59,19686.0,25.4069,25.4413,25.3898,25.3984,19686.0
2018-07-30 12:00:00,29.59,29.59,29.48,29.48,23026.0,25.3984,25.3984,25.3039,25.3039,23026.0
2018-07-30 12:05:00,29.47,29.49,29.37,29.37,18820.0,25.2954,25.3125,25.2095,25.2095,18820.0
2018-07-30 12:10:00,29.37,29.39,29.35,29.36,13052.0,25.2095,25.2267,25.1924,25.2009,13052.0
2018-07-30 12:15:00,29.36,29.4,29.33,29.33,13120.0,25.2009,25.2353,25.1752,25.1752,13120.0
2018-07-30 12:20:00,29.34,29.35,29.24,29.24,19470.0,25.1838,25.1924,25.0979,25.0979,19470.0
2018-07-30 12:25:00,29.24,29.27,29.23,29.24,10232.0,25.0979,25.1237,25.0894,25.0979,10232.0
2018-07-30 12:30:00,29.24,29.25,29.23,29.23,7800.0,25.0979,25.1065,25.0894,25.0894,7800.0
2018-07-30 12:35:00,29.24,29.25,29.21,29.25,10242.0,25.0979,25.1065,25.0722,25.1065,10242.0
2018-07-30 12:40:00,29.25,29.27,29.23,29.24,13606.0,25.1065,25.1237,25.0894,25.0979,13606.0
2018-07-30 12:45:00,29.24,29.25,29.2,29.2,20130.0,25.0979,25.1065,25.0636,25.0636,20130.0
2018-07-30 12:50:00,29.2,29.22,29.2,29.22,10922.0,25.0636,25.0808,25.0636,25.0808,10922.0
2018-07-30 12:55:00,29.24,29.26,29.23,29.26,9640.0,25.0979,25.1151,25.0894,25.1151,9640.0
2018-07-30 13:00:00,29.25,29.27,29.21,29.21,11600.0,25.1065,25.1237,25.0722,25.0722,11600.0
2018-07-30 13:05:00,29.21,29.22,29.2,29.2,11610.0,25.0722,25.0808,25.0636,25.0636,11610.0
2018-07-30 13:10:00,29.21,29.22,29.2,29.21,7268.0,25.0722,25.0808,25.0636,25.0722,7268.0
2018-07-30 13:15:00,29.2,29.21,29.18,29.18,11798.0,25.0636,25.0722,25.0464,25.0464,11798.0
2018-07-30 13:20:00,29.19,29.25,29.18,29.25,16556.0,25.055,25.1065,25.0464,25.1065,16556.0
2018-07-30 13:25:00,29.25,29.26,29.23,29.23,13452.0,25.1065,25.1151,25.0894,25.0894,13452.0
2018-07-30 13:30:00,29.23,29.24,29.23,29.24,5400.0,25.0894,25.0979,25.0894,25.0979,5400.0
2018-07-30 13:35:00,29.24,29.25,29.22,29.24,10104.0,25.0979,25.1065,25.0808,25.0979,10104.0
2018-07-30 13:40:00,29.24,29.27,29.22,29.25,14636.0,25.0979,25.1237,25.0808,25.1065,14636.0
2018-07-30 13:45:00,29.24,29.24,29.21,29.23,17704.0,25.0979,25.0979,25.0722,25.0894,17704.0
2018-07-30 13:50:00,29.24,29.29,29.24,29.29,11090.0,25.0979,25.1409,25.0979,25.1409,11090.0
2018-07-30 13:55:00,29.3,29.34,29.3,29.33,17728.0,25.1494,25.1838,25.1494,25.1752,17728.0
2018-07-30 14:00:00,29.33,29.38,29.33,29.38,20294.0,25.1752,25.2181,25.1752,25.2181,20294.0
2018-07-30 14:05:00,29.38,29.4,29.37,29.37,11984.0,25.2181,25.2353,25.2095,25.2095,11984.0
2018-07-30 14:10:00,29.36,29.38,29.34,29.36,19408.0,25.2009,25.2181,25.1838,25.2009,19408.0
2018-07-30 14:15:00,29.37,29.41,29.36,29.41,11970.0,25.2095,25.2439,25.2009,25.2439,11970.0
2018-07-30 14:20:00,29.41,29.42,29.4,29.4,53214.0,25.2439,25.2524,25.2353,25.2353,53214.0
2018-07-30 14:25:00,29.4,29.41,29.36,29.38,50130.0,25.2353,25.2439,25.2009,25.2181,50130.0
2018-07-30 14:30:00,29.39,29.41,29.39,29.41,28842.0,25.2267,25.2439,25.2267,25.2439,28842.0
2018-07-30 14:35:00,29.41,29.43,29.36,29.37,23736.0,25.2439,25.261,25.2009,25.2095,23736.0
2018-07-30 14:40:00,29.38,29.4,29.38,29.39,25856.0,25.2181,25.2353,25.2181,25.2267,25856.0
2018-07-30 14:45:00,29.39,29.41,29.38,29.4,12260.0,25.2267,25.2439,25.2181,25.2353,12260.0
2018-07-30 14:50:00,29.4,29.48,29.4,29.45,24050.0,25.2353,25.3039,25.2353,25.2782,24050.0
2018-07-30 14:55:00,29.47,29.54,29.47,29.53,23408.0,25.2954,25.3554,25.2954,25.3469,23408.0
2018-07-30 15:00:00,29.53,29.57,29.53,29.57,35394.0,25.3469,25.3812,25.3469,25.3812,35394.0
2018-07-30 15:05:00,29.57,29.58,29.55,29.57,27644.0,25.3812,25.3898,25.364,25.3812,27644.0
2018-07-30 15:10:00,29.58,29.59,29.53,29.55,34456.0,25.3898,25.3984,25.3469,25.364,34456.0
2018-07-30 15:15:00,29.55,29.57,29.52,29.54,26800.0,25.364,25.3812,25.3383,25.3554,26800.0
2018-07-30 15:20:00,29.54,29.56,29.52,29.52,28384.0,25.3554,25.3726,25.3383,25.3383,28384.0
2018-07-30 15:25:00,29.54,29.56,29.52,29.56,46724.0,25.3554,25.3726,25.3383,25.3726,46724.0
2018-07-30 15:30:00,29.56,29.56,29.5,29.53,48292.0,25.3726,25.3726,25.3211,25.3469,48292.0
2018-07-30 15:35:00,29.53,29.53,29.47,29.52,46168.0,25.3469,25.3469,25.2954,25.3383,46168.0
2018-07-30 15:40:00,29.52,29.53,29.47,29.47,31774.0,25.3383,25.3469,25.2954,25.2954,31774.0
2018-07-30 15:45:00,29.47,29.47,29.42,29.43,51734.0,25.2954,25.2954,25.2524,25.261,51734.0
2018-07-30 15:50:00,29.42,29.44,29.42,29.42,59258.0,25.2524,25.2696,25.2524,25.2524,59258.0
2018-07-30 15:55:00,29.42,29.42,29.38,29.4,113726.0,25.2524,25.2524,25.2181,25.2353,113726.0
2018-07-31 09:30:00,29.43,29.48,29.08,29.12,65792.0,25.261,25.3039,24.9606,24.9949,65792.0
2018-07-31 09:35:00,29.11,29.25,28.96,29.17,68230.0,24.9864,25.1065,24.8576,25.0379,68230.0
2018-07-31 09:40:00,29.15,29.32,29.08,29.31,25766.0,25.0207,25.1666,24.9606,25.158,25766.0
2018-07-31 09:45:00,29.31,29.38,29.22,29.25,17756.0,25.158,25.2181,25.0808,25.1065,17756.0
2018-07-31 09:50:00,29.24,29.32,29.19,29.32,51726.0,25.0979,25.1666,25.055,25.1666,51726.0
2018-07-31 09:55:00,29.34,29.39,29.32,29.35,23600.0,25.1838,25.2267,25.1666,25.1924,23600.0
2018-07-31 10:00:00,29.35,29.45,29.31,29.45,17758.0,25.1924,25.2782,25.158,25.2782,17758.0
2018-07-31 10:05:00,29.43,29.44,29.4,29.42,15764.0,25.261,25.2696,25.2353,25.2524,15764.0
2018-07-31 10:10:00,29.43,29.5,29.43,29.44,13128.0,25.261,25.3211,25.261,25.2696,13128.0
2018-07-31 10:15:00,29.44,29.45,29.38,29.38,15346.0,25.2696,25.2782,25.2181,25.2181,15346.0
2018-07-31 10:20:00,29.4,29.46,29.39,29.41,24664.0,25.2353,25.2868,25.2267,25.2439,24664.0
2018-07-31 10:25:00,29.41,29.43,29.36,29.41,28772.0,25.2439,25.261,25.2009,25.2439,28772.0
2018-07-31 10:30:00,29.43,29.46,29.41,29.45,20308.0,25.261,25.2868,25.2439,25.2782,20308.0
2018-07-31 10:35:00,29.45,29.49,29.45,29.47,21278.0,25.2782,25.3125,25.2782,25.2954,21278.0
2018-07-31 10:40:00,29.48,29.53,29.47,29.52,22566.0,25.3039,25.3469,25.2954,25.3383,22566.0
2018-07-31 10:45:00,29.52,29.56,29.48,29.5,26924.0,25.3383,25.3726,25.3039,25.3211,26924.0
2018-07-31 10:50:00,29.5,29.54,29.5,29.52,14960.0,25.3211,25.3554,25.3211,25.3383,14960.0
2018-07-31 10:55:00,29.52,29.53,29.48,29.5,9998.0,25.3383,25.3469,25.3039,25.3211,9998.0
2018-07-31 11:00:00,29.51,29.52,29.47,29.49,20468.0,25.3297,25.3383,25.2954,25.3125,20468.0
2018-07-31 11:05:00,29.5,29.53,29.46,29.53,24256.0,25.3211,25.3469,25.2868,25.3469,24256.0
2018-07-31 11:10:00,29.53,29.53,29.48,29.49,13676.0,25.3469,25.3469,25.3039,25.3125,13676.0
2018-07-31 11:15:00,29.49,29.49,29.4,29.4,20728.0,25.3125,25.3125,25.2353,25.2353,20728.0
2018-07-31 11:20:00,29.41,29.49,29.41,29.47,9868.0,25.2439,25.3125,25.2439,25.2954,9868.0
2018-07-31 11:25:00,29.49,29.52,29.45,29.5,22930.0,25.3125,25.3383,25.2782,25.3211,22930.0
2018-07-31 11:30:00,29.52,29.54,29.48,29.48,12000.0,25.3383,25.3554,25.3039,25.3039,12000.0
2018-07-31 11:35:00,29.48,29.54,29.48,29.53,8340.0,25.3039,25.3554,25.3039,25.3469,8340.0
2018-07-31 11:40:00,29.53,29.53,29.4,29.4,19480.0,25.3469,25.3469,25.2353,25.2353,19480.0
2018-07-31 11:45:00,29.4,29.47,29.37,29.42,18098.0,25.2353,25.2954,25.2095,25.2524,18098.0
2018-07-31 11:50:00,29.42,29.43,29.39,29.41,14432.0,25.2524,25.261,25.2267,25.2439,14432.0
2018-07-31 11:55:00,29.43,29.44,29.39,29.42,21350.0,25.261,25.2696,25.2267,25.2524,21350.0
2018-07-31 12:00:00,29.43,29.48,29.43,29.47,14322.0,25.261,25.3039,25.261,25.2954,14322.0
2018-07-31 12:05:00,29.48,29.5,29.44,29.47,20490.0,25.3039,25.3211,25.2696,25.2954,20490.0
2018-07-31 12:10:00,29.48,29.51,29.48,29.5,12522.0,25.3039,25.3297,25.3039,25.3211,12522.0
2018-07-31 12:15:00,29.52,29.58,29.52,29.55,17284.0,25.3383,25.3898,25.3383,25.364,17284.0
2018-07-31 12:20:00,29.55,29.6,29.55,29.59,9232.0,25.364,25.4069,25.364,25.3984,9232.0
2018-07-31 12:25:00,29.59,29.61,29.58,29.59,13010.0,25.3984,25.4155,25.3898,25.3984,13010.0
2018-07-31 12:30:00,29.58,29.58,29.56,29.58,5388.0,25.3898,25.3898,25.3726,25.3898,5388.0
2018-07-31 12:35:00,29.59,29.59,29.53,29.54,7750.0,25.3984,25.3984,25.3469,25.3554,7750.0
2018-07-31 12:40:00,29.53,29.54,29.51,29.53,7600.0,25.3469,25.3554,25.3297,25.3469,7600.0
2018-07-31 12:45:00,29.53,29.55,29.52,29.52,6400.0,25.3469,25.364,25.3383,25.3383,6400.0
2018-07-31 12:50:00,29.53,29.54,29.47,29.47,6814.0,25.3469,25.3554,25.2954,25.2954,6814.0
2018-07-31 12:55:00,29.47,29.47,29.43,29.45,9976.0,25.2954,25.2954,25.261,25.2782,9976.0
2018-07-31 13:00:00,29.45,29.46,29.4,29.4,13992.0,25.2782,25.2868,25.2353,25.2353,13992.0
2018-07-31 13:05:00,29.4,29.4,29.32,29.33,6100.0,25.2353,25.2353,25.1666,25.1752,6100.0
2018-07-31 13:10:00,29.32,29.32,29.3,29.3,22422.0,25.1666,25.1666,25.1494,25.1494,22422.0
2018-07-31 13:15:00,29.29,29.31,29.29,29.29,17250.0,25.1409,25.158,25.1409,25.1409,17250.0
2018-07-31 13:20:00,29.29,29.3,29.25,29.3,13000.0,25.1409,25.1494,25.1065,25.1494,13000.0
2018-07-31 13:25:00,29.31,29.36,29.31,29.36,10250.0,25.158,25.2009,25.158,25.2009,10250.0
2018-07-31 13:30:00,29.36,29.4,29.33,29.34,14282.0,25.2009,25.2353,25.1752,25.1838,14282.0
2018-07-31 13:35:00,29.34,29.34,29.32,29.34,19374.0,25.1838,25.1838,25.1666,25.1838,19374.0
2018-07-31 13:40:00,29.34,29.36,29.33,29.35,9094.0,25.1838,25.2009,25.1752,25.1924,9094.0
2018-07-31 13:45:00,29.36,29.42,29.36,29.41,10444.0,25.2009,25.2524,25.2009,25.2439,10444.0
2018-07-31 13:50:00,29.4,29.44,29.4,29.42,9036.0,25.2353,25.2696,25.2353,25.2524,9036.0
2018-07-31 13:55:00,29.44,29.45,29.43,29.43,8900.0,25.2696,25.2782,25.261,25.261,8900.0
2018-07-31 14:00:00,29.43,29.44,29.37,29.37,15592.0,25.261,25.2696,25.2095,25.2095,15592.0
2018-07-31 14:05:00,29.38,29.41,29.36,29.36,8800.0,25.2181,25.2439,25.2009,25.2009,8800.0
2018-07-31 14:10:00,29.37,29.39,29.37,29.39,8816.0,25.2095,25.2267,25.2095,25.2267,8816.0
2018-07-31 14:15:00,29.39,29.43,29.39,29.43,12000.0,25.2267,25.261,25.2267,25.261,12000.0
2018-07-31 14:20:00,29.43,29.46,29.43,29.46,14330.0,25.261,25.2868,25.261,25.2868,14330.0
2018-07-31 14:25:00,29.46,29.5,29.46,29.49,14538.0,25.2868,25.3211,25.2868,25.3125,14538.0
2018-07-31 14:30:00,29.48,29.5,29.4,29.42,21470.0,25.3039,25.3211,25.2353,25.2524,21470.0
2018-07-31 14:35:00,29.43,29.45,29.42,29.42,14660.0,25.261,25.2782,25.2524,25.2524,14660.0
2018-07-31 14:40:00,29.41,29.43,29.41,29.43,7400.0,25.2439,25.261,25.2439,25.261,7400.0
2018-07-31 14:45:00,29.43,29.45,29.42,29.42,11400.0,25.261,25.2782,25.2524,25.2524,11400.0
2018-07-31 14:50:00,29.41,29.42,29.35,29.35,48416.0,25.2439,25.2524,25.1924,25.1924,48416.0
2018-07-31 14:55:00,29.35,29.39,29.34,29.38,6800.0,25.1924,25.2267,25.1838,25.2181,6800.0
2018-07-31 15:00:00,29.38,29.4,29.38,29.4,9530.0,25.2181,25.2353,25.2181,25.2353,9530.0
2018-07-31 15:05:00,29.41,29.42,29.38,29.39,31310.0,25.2439,25.2524,25.2181,25.2267,31310.0
2018-07-31 15:10:00,29.39,29.41,29.37,29.4,21820.0,25.2267,25.2439,25.2095,25.2353,21820.0
2018-07-31 15:15:00,29.41,29.42,29.39,29.4,64618.0,25.2439,25.2524,25.2267,25.2353,64618.0
2018-07-31 15:20:00,29.41,29.45,29.41,29.45,22830.0,25.2439,25.2782,25.2439,25.2782,22830.0
2018-07-31 15:25:00,29.45,29.45,29.35,29.36,54724.0,25.2782,25.2782,25.1924,25.2009,54724.0
2018-07-31 15:30:00,29.36,29.36,29.33,29.35,30254.0,25.2009,25.2009,25.1752,25.1924,30254.0
2018-07-31 15:35:00,29.35,29.38,29.35,29.36,49190.0,25.1924,25.2181,25.1924,25.2009,49190.0
2018-07-31 15:40:00,29.36,29.36,29.31,29.32,23228.0,25.2009,25.2009,25.158,25.1666,23228.0
2018-07-31 15:45:00,29.31,29.31,29.25,29.25,41872.0,25.158,25.158,25.1065,25.1065,41872.0
2018-07-31 15:50:00,29.25,29.27,29.25,29.25,66838.0,25.1065,25.1237,25.1065,25.1065,66838.0
2018-07-31 15:55:00,29.25,29.25,29.23,29.25,104342.0,25.1065,25.1065,25.0894,25.1065,104342.0
2018-08-01 09:30:00,29.11,29.27,28.95,28.97,55964.0,24.9864,25.1237,24.849,24.8662,55964.0
2018-08-01 09:35:00,28.97,29.14,28.94,29.14,13334.0,24.8662,25.0121,24.8404,25.0121,13334.0
2018-08-01 09:40:00,29.11,29.14,29.03,29.11,13866.0,24.9864,25.0121,24.9177,24.9864,13866.0
2018-08-01 09:45:00,29.12,29.12,29.08,29.08,25168.0,24.9949,24.9949,24.9606,24.9606,25168.0
2018-08-01 09:50:00,29.08,29.08,28.97,29.05,25600.0,24.9606,24.9606,24.8662,24.9348,25600.0
2018-08-01 09:55:00,29.07,29.11,29.06,29.07,12428.0,24.952,24.9864,24.9434,24.952,12428.0
2018-08-01 10:00:00,29.05,29.05,28.84,28.86,22776.0,24.9348,24.9348,24.7546,24.7718,22776.0
2018-08-01 10:05:00,28.86,28.88,28.83,28.86,36890.0,24.7718,24.7889,24.746,24.7718,36890.0
2018-08-01 10:10:00,28.86,29.05,28.86,28.95,27700.0,24.7718,24.9348,24.7718,24.849,27700.0
2018-08-01 10:15:00,28.94,28.96,28.86,28.89,17854.0,24.8404,24.8576,24.7718,24.7975,17854.0
2018-08-01 10:20:00,28.89,28.91,28.84,28.88,28192.0,24.7975,24.8147,24.7546,24.7889,28192.0
2018-08-01 10:25:00,28.88,28.9,28.86,28.87,8746.0,24.7889,24.8061,24.7718,24.7803,8746.0
2018-08-01 10:30:00,28.87,28.88,28.74,28.8,39170.0,24.7803,24.7889,24.6688,24.7203,39170.0
2018-08-01 10:35:00,28.81,28.92,28.8,28.81,54020.0,24.7288,24.8233,24.7203,24.7288,54020.0
2018-08-01 10:40:00,28.79,28.8,28.68,28.7,108386.0,24.7117,24.7203,24.6173,24.6344,108386.0
2018-08-01 10:45:00,28.7,28.82,28.69,28.75,34576.0,24.6344,24.7374,24.6258,24.6773,34576.0
2018-08-01 10:50:00,28.76,28.77,28.68,28.68,15400.0,24.6859,24.6945,24.6173,24.6173,15400.0
2018-08-01 10:55:00,28.7,28.85,28.68,28.74,77824.0,24.6344,24.7632,24.6173,24.6688,77824.0
2018-08-01 11:00:00,28.73,28.75,28.68,28.72,26600.0,24.6602,24.6773,24.6173,24.6516,26600.0
2018-08-01 11:05:00,28.72,28.74,28.7,28.71,21036.0,24.6516,24.6688,24.6344,24.643,21036.0
2018-08-01 11:10:00,28.7,28.72,28.59,28.59,25276.0,24.6344,24.6516,24.54,24.54,25276.0
2018-08-01 11:15:00,28.62,28.63,28.55,28.61,52646.0,24.5658,24.5743,24.5057,24.5572,52646.0
2018-08-01 11:20:00,28.63,28.64,28.57,28.58,9370.0,24.5743,24.5829,24.5228,24.5314,9370.0
2018-08-01 11:25:00,28.58,28.58,28.48,28.49,39920.0,24.5314,24.5314,24.4456,24.4542,39920.0
2018-08-01 11:30:00,28.49,28.59,28.48,28.58,25658.0,24.4542,24.54,24.4456,24.5314,25658.0
2018-08-01 11:35:00,28.57,28.58,28.54,28.55,29064.0,24.5228,24.5314,24.4971,24.5057,29064.0
2018-08-01 11:40:00,28.56,28.57,28.51,28.56,29766.0,24.5143,24.5228,24.4713,24.5143,29766.0
2018-08-01 11:45:00,28.55,28.56,28.48,28.52,30818.0,24.5057,24.5143,24.4456,24.4799,30818.0
2018-08-01 11:50:00,28.5,28.56,28.5,28.55,19684.0,24.4628,24.5143,24.4628,24.5057,19684.0
2018-08-01 11:55:00,28.56,28.56,28.5,28.5,24334.0,24.5143,24.5143,24.4628,24.4628,24334.0
2018-08-01 12:00:00,28.5,28.53,28.49,28.53,20006.0,24.4628,24.4885,24.4542,24.4885,20006.0
2018-08-01 12:05:00,28.52,28.58,28.51,28.56,18202.0,24.4799,24.5314,24.4713,24.5143,18202.0
2018-08-01 12:10:00,28.57,28.57,28.5,28.53,11654.0,24.5228,24.5228,24.4628,24.4885,11654.0
2018-08-01 12:15:00,28.53,28.56,28.5,28.5,21014.0,24.4885,24.5143,24.4628,24.4628,21014.0
2018-08-01 12:20:00,28.51,28.52,28.48,28.5,39246.0,24.4713,24.4799,24.4456,24.4628,39246.0
2018-08-01 12:25:00,28.49,28.5,28.46,28.5,60068.0,24.4542,24.4628,24.4284,24.4628,60068.0
2018-08-01 12:30:00,28.51,28.54,28.51,28.52,17800.0,24.4713,24.4971,24.4713,24.4799,17800.0
2018-08-01 12:35:00,28.51,28.52,28.49,28.5,21040.0,24.4713,24.4799,24.4542,24.4628,21040.0
2018-08-01 12:40:00,28.49,28.52,28.49,28.51,24398.0,24.4542,24.4799,24.4542,24.4713,24398.0
2018-08-01 12:45:00,28.5,28.56,28.5,28.55,25084.0,24.4628,24.5143,24.4628,24.5057,25084.0
2018-08-01 12:50:00,28.54,28.57,28.52,28.57,19706.0,24.4971,24.5228,24.4799,24.5228,19706.0
2018-08-01 12:55:00,28.56,28.56,28.53,28.56,42512.0,24.5143,24.5143,24.4885,24.5143,42512.0
2018-08-01 13:00:00,28.55,28.59,28.55,28.58,25516.0,24.5057,24.54,24.5057,24.5314,25516.0
2018-08-01 13:05:00,28.58,28.6,28.57,28.6,18888.0,24.5314,24.5486,24.5228,24.5486,18888.0
2018-08-01 13:10:00,28.59,28.61,28.57,28.59,23706.0,24.54,24.5572,24.5228,24.54,23706.0
2018-08-01 13:15:00,28.6,28.6,28.57,28.59,22900.0,24.5486,24.5486,24.5228,24.54,22900.0
2018-08-01 13:20:00,28.58,28.61,28.55,28.59,24226.0,24.5314,24.5572,24.5057,24.54,24226.0
2018-08-01 13:25:00,28.59,28.61,28.59,28.59,8438.0,24.54,24.5572,24.54,24.54,8438.0
2018-08-01 13:30:00,28.58,28.59,28.55,28.58,21056.0,24.5314,24.54,24.5057,24.5314,21056.0
2018-08-01 13:35:00,28.58,28.59,28.56,28.59,12406.0,24.5314,24.54,24.5143,24.54,12406.0
2018-08-01 13:40:00,28.57,28.58,28.54,28.56,22120.0,24.5228,24.5314,24.4971,24.5143,22120.0
2018-08-01 13:45:00,28.56,28.6,28.56,28.59,22080.0,24.5143,24.5486,24.5143,24.54,22080.0
2018-08-01 13:50:00,28.58,28.58,28.55,28.55,8650.0,24.5314,24.5314,24.5057,24.5057,8650.0
2018-08-01 13:55:00,28.54,28.54,28.47,28.48,19210.0,24.4971,24.4971,24.437,24.4456,19210.0
2018-08-01 14:00:00,28.47,28.52,28.47,28.5,55444.0,24.437,24.4799,24.437,24.4628,55444.0
2018-08-01 14:05:00,28.5,28.5,28.38,28.41,81140.0,24.4628,24.4628,24.3598,24.3855,81140.0
2018-08-01 14:10:00,28.41,28.53,28.41,28.53,15048.0,24.3855,24.4885,24.3855,24.4885,15048.0
2018-08-01 14:15:00,28.54,28.57,28.5,28.5,23970.0,24.4971,24.5228,24.4628,24.4628,23970.0
2018-08-01 14:20:00,28.5,28.52,28.48,28.51,50398.0,24.4628,24.4799,24.4456,24.4713,50398.0
2018-08-01 14:25:00,28.51,28.58,28.5,28.58,27134.0,24.4713,24.5314,24.4628,24.5314,27134.0
2018-08-01 14:30:00,28.58,28.6,28.55,28.56,23530.0,24.5314,24.5486,24.5057,24.5143,23530.0
2018-08-01 14:35:00,28.57,28.57,28.5,28.51,17720.0,24.5228,24.5228,24.4628,24.4713,17720.0
2018-08-01 14:40:00,28.52,28.52,28.44,28.45,15464.0,24.4799,24.4799,24.4113,24.4198,15464.0
2018-08-01 14:45:00,28.46,28.46,28.4,28.42,22124.0,24.4284,24.4284,24.3769,24.3941,22124.0
2018-08-01 14:50:00,28.42,28.51,28.4,28.5,36800.0,24.3941,24.4713,24.3769,24.4628,36800.0
2018-08-01 14:55:00,28.5,28.5,28.47,28.49,28564.0,24.4628,24.4628,24.437,24.4542,28564.0
2018-08-01 15:00:00,28.48,28.51,28.45,28.46,19352.0,24.4456,24.4713,24.4198,24.4284,19352.0
2018-08-01 15:05:00,28.46,28.51,28.46,28.5,30198.0,24.4284,24.4713,24.4284,24.4628,30198.0
2018-08-01 15:10:00,28.51,28.52,28.49,28.49,27664.0,24.4713,24.4799,24.4542,24.4542,27664.0
2018-08-01 15:15:00,28.49,28.5,28.49,28.5,22912.0,24.4542,24.4628,24.4542,24.4628,22912.0
2018-08-01 15:20:00,28.5,28.58,28.5,28.56,32862.0,24.4628,24.5314,24.4628,24.5143,32862.0
2018-08-01 15:25:00,28.57,28.59,28.56,28.59,24616.0,24.5228,24.54,24.5143,24.54,24616.0
2018-08-01 15:30:00,28.59,28.6,28.55,28.58,50392.0,24.54,24.5486,24.5057,24.5314,50392.0
2018-08-01 15:35:00,28.58,28.59,28.54,28.55,37172.0,24.5314,24.54,24.4971,24.5057,37172.0
2018-08-01 15:40:00,28.55,28.55,28.48,28.49,102796.0,24.5057,24.5057,24.4456,24.4542,102796.0
2018-08-01 15:45:00,28.49,28.5,28.47,28.47,111278.0,24.4542,24.4628,24.437,24.437,111278.0
2018-08-01 15:50:00,28.47,28.48,28.38,28.38,226832.0,24.437,24.4456,24.3598,24.3598,226832.0
2018-08-01 15:55:00,28.38,28.39,28.3,28.32,501176.0,24.3598,24.3683,24.2911,24.3083,501176.0
2018-08-02 09:30:00,28.24,28.36,28.13,28.36,25574.0,24.2396,24.3426,24.1452,24.3426,25574.0
2018-08-02 09:35:00,28.4,28.42,28.29,28.31,44900.0,24.3769,24.3941,24.2825,24.2997,44900.0
2018-08-02 09:40:00,28.33,28.35,28.18,28.18,27064.0,24.3168,24.334,24.1881,24.1881,27064.0
2018-08-02 09:45:00,28.18,28.24,28.17,28.24,15080.0,24.1881,24.2396,24.1795,24.2396,15080.0
2018-08-02 09:50:00,28.24,28.29,28.2,28.25,57124.0,24.2396,24.2825,24.2053,24.2482,57124.0
2018-08-02 09:55:00,28.25,28.27,28.17,28.27,12800.0,24.2482,24.2653,24.1795,24.2653,12800.0
2018-08-02 10:00:00,28.25,28.28,28.22,28.27,42028.0,24.2482,24.2739,24.2224,24.2653,42028.0
2018-08-02 10:05:00,28.26,28.29,28.23,28.25,68498.0,24.2568,24.2825,24.231,24.2482,68498.0
2018-08-02 10:10:00,28.28,28.41,28.28,28.35,36242.0,24.2739,24.3855,24.2739,24.334,36242.0
2018-08-02 10:15:00,28.36,28.61,28.35,28.58,30126.0,24.3426,24.5572,24.334,24.5314,30126.0
2018-08-02 10:20:00,28.55,28.57,28.49,28.54,45476.0,24.5057,24.5228,24.4542,24.4971,45476.0
2018-08-02 10:25:00,28.57,28.68,28.57,28.68,16502.0,24.5228,24.6173,24.5228,24.6173,16502.0
2018-08-02 10:30:00,28.68,28.85,28.68,28.84,93214.0,24.6173,24.7632,24.6173,24.7546,93214.0
2018-08-02 10:35:00,28.85,28.96,28.84,28.92,44500.0,24.7632,24.8576,24.7546,24.8233,44500.0
2018-08-02 10:40:00,28.92,28.95,28.85,28.9,65258.0,24.8233,24.849,24.7632,24.8061,65258.0
2018-08-02 10:45:00,28.9,29.09,28.9,29.03,30622.0,24.8061,24.9692,24.8061,24.9177,30622.0
2018-08-02 10:50:00,29.03,29.11,29.02,29.08,56624.0,24.9177,24.9864,24.9091,24.9606,56624.0
2018-08-02 10:55:00,29.09,29.15,29.07,29.15,24012.0,24.9692,25.0207,24.952,25.0207,24012.0
2018-08-02 11:00:00,29.14,29.2,29.07,29.08,46348.0,25.0121,25.0636,24.952,24.9606,46348.0
2018-08-02 11:05:00,29.08,29.11,29.0,29.03,23586.0,24.9606,24.9864,24.8919,24.9177,23586.0
2018-08-02 11:10:00,29.02,29.04,28.95,28.97,16292.0,24.9091,24.9263,24.849,24.8662,16292.0
2018-08-02 11:15:00,28.97,29.02,28.95,29.0,19540.0,24.8662,24.9091,24.849,24.8919,19540.0
2018-08-02 11:20:00,28.99,28.99,28.96,28.97,8800.0,24.8833,24.8833,24.8576,24.8662,8800.0
2018-08-02 11:25:00,28.97,28.99,28.9,28.93,13840.0,24.8662,24.8833,24.8061,24.8318,13840.0
2018-08-02 11:30:00,28.93,28.96,28.86,28.86,13580.0,24.8318,24.8576,24.7718,24.7718,13580.0
2018-08-02 11:35:00,28.89,28.92,28.88,28.9,8620.0,24.7975,24.8233,24.7889,24.8061,8620.0
2018-08-02 11:40:00,28.89,28.9,28.82,28.83,17296.0,24.7975,24.8061,24.7374,24.746,17296.0
2018-08-02 11:45:00,28.81,28.85,28.79,28.81,20112.0,24.7288,24.7632,24.7117,24.7288,20112.0
2018-08-02 11:50:00,28.8,28.8,28.76,28.79,11776.0,24.7203,24.7203,24.6859,24.7117,11776.0
2018-08-02 11:55:00,28.8,28.84,28.79,28.81,13010.0,24.7203,24.7546,24.7117,24.7288,13010.0
2018-08-02 12:00:00,28.8,28.85,28.8,28.85,5034.0,24.7203,24.7632,24.7203,24.7632,5034.0
2018-08-02 12:05:00,28.86,28.9,28.86,28.87,11020.0,24.7718,24.8061,24.7718,24.7803,11020.0
2018-08-02 12:10:00,28.86,28.93,28.86,28.92,12062.0,24.7718,24.8318,24.7718,24.8233,12062.0
2018-08-02 12:15:00,28.92,28.93,28.9,28.9,10190.0,24.8233,24.8318,24.8061,24.8061,10190.0
2018-08-02 12:20:00,28.9,28.94,28.89,28.93,12568.0,24.8061,24.8404,24.7975,24.8318,12568.0
2018-08-02 12:25:00,28.93,28.95,28.91,28.91,15700.0,24.8318,24.849,24.8147,24.8147,15700.0
2018-08-02 12:30:00,28.91,28.93,28.89,28.92,13408.0,24.8147,24.8318,24.7975,24.8233,13408.0
2018-08-02 12:35:00,28.92,28.92,28.9,28.91,4400.0,24.8233,24.8233,24.8061,24.8147,4400.0
2018-08-02 12:40:00,28.91,28.93,28.89,28.9,17696.0,24.8147,24.8318,24.7975,24.8061,17696.0
2018-08-02 12:45:00,28.9,28.9,28.85,28.85,17228.0,24.8061,24.8061,24.7632,24.7632,17228.0
2018-08-02 12:50:00,28.84,28.85,28.83,28.84,7228.0,24.7546,24.7632,24.746,24.7546,7228.0
2018-08-02 12:55:00,28.85,28.86,28.82,28.83,10436.0,24.7632,24.7718,24.7374,24.746,10436.0
2018-08-02 13:00:00,28.84,28.86,28.83,28.84,7320.0,24.7546,24.7718,24.746,24.7546,7320.0
2018-08-02 13:05:00,28.85,28.91,28.84,28.9,14176.0,24.7632,24.8147,24.7546,24.8061,14176.0
2018-08-02 13:10:00,28.89,28.89,28.86,28.86,6816.0,24.7975,24.7975,24.7718,24.7718,6816.0
2018-08-02 13:15:00,28.87,28.93,28.87,28.93,11468.0,24.7803,24.8318,24.7803,24.8318,11468.0
2018-08-02 13:20:00,28.93,28.96,28.93,28.95,7716.0,24.8318,24.8576,24.8318,24.849,7716.0
2018-08-02 13:25:00,28.95,28.96,28.93,28.94,3300.0,24.849,24.8576,24.8318,24.8404,3300.0
2018-08-02 13:30:00,28.96,28.98,28.95,28.96,6746.0,24.8576,24.8748,24.849,24.8576,6746.0
2018-08-02 13:35:00,28.97,28.98,28.94,28.96,8548.0,24.8662,24.8748,24.8404,24.8576,8548.0
2018-08-02 13:40:00,28.97,28.98,28.93,28.93,13210.0,24.8662,24.8748,24.8318,24.8318,13210.0
2018-08-02 13:45:00,28.93,28.98,28.93,28.98,11200.0,24.8318,24.8748,24.8318,24.8748,11200.0
2018-08-02 13:50:00,28.98,29.0,28.97,28.97,6208.0,24.8748,24.8919,24.8662,24.8662,6208.0
2018-08-02 13:55:00,28.97,29.0,28.97,28.99,3260.0,24.8662,24.8919,24.8662,24.8833,3260.0
2018-08-02 14:00:00,28.98,29.06,28.98,29.06,19764.0,24.8748,24.9434,24.8748,24.9434,19764.0
2018-08-02 14:05:00,29.05,29.06,28.99,29.01,33308.0,24.9348,24.9434,24.8833,24.9005,33308.0
2018-08-02 14:10:00,29.01,29.02,28.97,28.98,9038.0,24.9005,24.9091,24.8662,24.8748,9038.0
2018-08-02 14:15:00,28.98,29.0,28.97,28.99,19500.0,24.8748,24.8919,24.8662,24.8833,19500.0
2018-08-02 14:20:00,28.99,28.99,28.95,28.98,9200.0,24.8833,24.8833,24.849,24.8748,9200.0
2018-08-02 14:25:00,28.97,28.97,28.95,28.95,10198.0,24.8662,24.8662,24.849,24.849,10198.0
2018-08-02 14:30:00,28.96,28.97,28.94,28.97,16822.0,24.8576,24.8662,24.8404,24.8662,16822.0
2018-08-02 14:35:00,28.98,28.99,28.97,28.98,8598.0,24.8748,24.8833,24.8662,24.8748,8598.0
2018-08-02 14:40:00,28.98,29.0,28.97,28.97,14056.0,24.8748,24.8919,24.8662,24.8662,14056.0
2018-08-02 14:45:00,28.98,28.98,28.95,28.96,12416.0,24.8748,24.8748,24.849,24.8576,12416.0
2018-08-02 14:50:00,28.97,28.99,28.96,28.97,23002.0,24.8662,24.8833,24.8576,24.8662,23002.0
2018-08-02 14:55:00,28.97,28.99,28.95,28.95,47318.0,24.8662,24.8833,24.849,24.849,47318.0
2018-08-02 15:00:00,28.96,28.96,28.91,28.92,42660.0,24.8576,24.8576,24.8147,24.8233,42660.0
2018-08-02 15:05:00,28.92,28.93,28.9,28.91,36202.0,24.8233,24.8318,24.8061,24.8147,36202.0
2018-08-02 15:10:00,28.91,28.91,28.86,28.89,18654.0,24.8147,24.8147,24.7718,24.7975,18654.0
2018-08-02 15:15:00,28.89,28.92,28.89,28.92,14694.0,24.7975,24.8233,24.7975,24.8233,14694.0
2018-08-02 15:20:00,28.92,28.93,28.9,28.93,20924.0,24.8233,24.8318,24.8061,24.8318,20924.0
2018-08-02 15:25:00,28.92,28.92,28.9,28.9,13558.0,24.8233,24.8233,24.8061,24.8061,13558.0
2018-08-02 15:30:00,28.9,28.9,28.84,28.85,40034.0,24.8061,24.8061,24.7546,24.7632,40034.0
2018-08-02 15:35:00,28.85,28.87,28.85,28.87,24052.0,24.7632,24.7803,24.7632,24.7803,24052.0
2018-08-02 15:40:00,28.87,28.89,28.86,28.89,34692.0,24.7803,24.7975,24.7718,24.7975,34692.0
2018-08-02 15:45:00,28.89,28.89,28.85,28.86,66784.0,24.7975,24.7975,24.7632,24.7718,66784.0
2018-08-02 15:50:00,28.86,28.89,28.85,28.88,54532.0,24.7718,24.7975,24.7632,24.7889,54532.0
2018-08-02 15:55:00,28.88,28.88,28.83,28.85,159698.0,24.7889,24.7889,24.746,24.7632,159698.0
2018-08-03 09:30:00,28.89,29.05,28.89,29.04,28060.0,24.7975,24.9348,24.7975,24.9263,28060.0
2018-08-03 09:35:00,29.0,29.14,28.98,29.02,30194.0,24.8919,25.0121,24.8748,24.9091,30194.0
2018-08-03 09:40:00,29.01,29.03,28.97,29.0,6600.0,24.9005,24.9177,24.8662,24.8919,6600.0
2018-08-03 09:45:00,29.07,29.09,28.98,28.98,6558.0,24.952,24.9692,24.8748,24.8748,6558.0
2018-08-03 09:50:00,28.97,28.97,28.83,28.84,36894.0,24.8662,24.8662,24.746,24.7546,36894.0
2018-08-03 09:55:00,28.84,28.85,28.81,28.85,4700.0,24.7546,24.7632,24.7288,24.7632,4700.0
2018-08-03 10:00:00,28.83,28.92,28.78,28.91,28038.0,24.746,24.8233,24.7031,24.8147,28038.0
2018-08-03 10:05:00,28.92,28.95,28.89,28.92,13588.0,24.8233,24.849,24.7975,24.8233,13588.0
2018-08-03 10:10:00,28.91,28.91,28.84,28.84,11594.0,24.8147,24.8147,24.7546,24.7546,11594.0
2018-08-03 10:15:00,28.85,28.89,28.85,28.89,11800.0,24.7632,24.7975,24.7632,24.7975,11800.0
2018-08-03 10:20:00,28.87,28.87,28.83,28.84,8120.0,24.7803,24.7803,24.746,24.7546,8120.0
2018-08-03 10:25:00,28.85,28.85,28.81,28.85,5054.0,24.7632,24.7632,24.7288,24.7632,5054.0
2018-08-03 10:30:00,28.83,28.83,28.67,28.67,11400.0,24.746,24.746,24.6087,24.6087,11400.0
2018-08-03 10:35:00,28.66,28.79,28.65,28.75,77010.0,24.6001,24.7117,24.5915,24.6773,77010.0
2018-08-03 10:40:00,28.78,28.81,28.7,28.73,13478.0,24.7031,24.7288,24.6344,24.6602,13478.0
2018-08-03 10:45:00,28.7,28.71,28.67,28.67,4822.0,24.6344,24.643,24.6087,24.6087,4822.0
2018-08-03 10:50:00,28.67,28.68,28.63,28.64,10392.0,24.6087,24.6173,24.5743,24.5829,10392.0
2018-08-03 10:55:00,28.63,28.64,28.58,28.61,26764.0,24.5743,24.5829,24.5314,24.5572,26764.0
2018-08-03 11:00:00,28.64,28.67,28.61,28.62,16200.0,24.5829,24.6087,24.5572,24.5658,16200.0
2018-08-03 11:05:00,28.65,28.7,28.64,28.65,14062.0,24.5915,24.6344,24.5829,24.5915,14062.0
2018-08-03 11:10:00,28.65,28.73,28.65,28.73,5642.0,24.5915,24.6602,24.5915,24.6602,5642.0
2018-08-03 11:15:00,28.74,28.78,28.73,28.75,53456.0,24.6688,24.7031,24.6602,24.6773,53456.0
2018-08-03 11:20:00,28.75,28.8,28.74,28.77,38720.0,24.6773,24.7203,24.6688,24.6945,38720.0
2018-08-03 11:25:00,28.77,28.77,28.66,28.66,16614.0,24.6945,24.6945,24.6001,24.6001,16614.0
2018-08-03 11:30:00,28.66,28.72,28.66,28.7,30268.0,24.6001,24.6516,24.6001,24.6344,30268.0
2018-08-03 11:35:00,28.73,28.79,28.73,28.77,7100.0,24.6602,24.7117,24.6602,24.6945,7100.0
2018-08-03 11:40:00,28.78,28.8,28.75,28.78,17136.0,24.7031,24.7203,24.6773,24.7031,17136.0
2018-08-03 11:45:00,28.77,28.78,28.74,28.75,31464.0,24.6945,24.7031,24.6688,24.6773,31464.0
2018-08-03 11:50:00,28.75,28.78,28.74,28.76,23286.0,24.6773,24.7031,24.6688,24.6859,23286.0
2018-08-03 11:55:00,28.75,28.77,28.74,28.77,43678.0,24.6773,24.6945,24.6688,24.6945,43678.0
2018-08-03 12:00:00,28.76,28.77,28.75,28.77,15942.0,24.6859,24.6945,24.6773,24.6945,15942.0
2018-08-03 12:05:00,28.77,28.82,28.75,28.77,21328.0,24.6945,24.7374,24.6773,24.6945,21328.0
2018-08-03 12:10:00,28.77,28.8,28.77,28.78,5600.0,24.6945,24.7203,24.6945,24.7031,5600.0
2018-08-03 12:15:00,28.79,28.81,28.78,28.8,7000.0,24.7117,24.7288,24.7031,24.7203,7000.0
2018-08-03 12:20:00,28.81,28.84,28.8,28.83,9180.0,24.7288,24.7546,24.7203,24.746,9180.0
2018-08-03 12:25:00,28.83,28.84,28.81,28.82,7834.0,24.746,24.7546,24.7288,24.7374,7834.0
2018-08-03 12:30:00,28.82,28.86,28.82,28.86,4900.0,24.7374,24.7718,24.7374,24.7718,4900.0
2018-08-03 12:35:00,28.86,28.88,28.84,28.85,10484.0,24.7718,24.7889,24.7546,24.7632,10484.0
2018-08-03 12:40:00,28.85,28.85,28.82,28.82,5880.0,24.7632,24.7632,24.7374,24.7374,5880.0
2018-08-03 12:45:00,28.82,28.82,28.77,28.78,4320.0,24.7374,24.7374,24.6945,24.7031,4320.0
2018-08-03 12:50:00,28.76,28.77,28.75,28.76,5762.0,24.6859,24.6945,24.6773,24.6859,5762.0
2018-08-03 12:55:00,28.76,28.81,28.76,28.81,5800.0,24.6859,24.7288,24.6859,24.7288,5800.0
2018-08-03 13:00:00,28.79,28.8,28.77,28.79,3640.0,24.7117,24.7203,24.6945,24.7117,3640.0
2018-08-03 13:05:00,28.79,28.79,28.77,28.77,17738.0,24.7117,24.7117,24.6945,24.6945,17738.0
2018-08-03 13:10:00,28.78,28.83,28.77,28.81,13116.0,24.7031,24.746,24.6945,24.7288,13116.0
2018-08-03 13:15:00,28.82,28.84,28.81,28.83,26058.0,24.7374,24.7546,24.7288,24.746,26058.0
2018-08-03 13:20:00,28.83,28.86,28.82,28.85,15868.0,24.746,24.7718,24.7374,24.7632,15868.0
2018-08-03 13:25:00,28.85,28.86,28.85,28.85,4526.0,24.7632,24.7718,24.7632,24.7632,4526.0
2018-08-03 13:30:00,28.85,28.9,28.84,28.9,26844.0,24.7632,24.8061,24.7546,24.8061,26844.0
2018-08-03 13:35:00,28.88,28.91,28.88,28.91,4200.0,24.7889,24.8147,24.7889,24.8147,4200.0
2018-08-03 13:40:00,28.91,28.96,28.91,28.93,13006.0,24.8147,24.8576,24.8147,24.8318,13006.0
2018-08-03 13:45:00,28.93,28.94,28.93,28.93,5900.0,24.8318,24.8404,24.8318,24.8318,5900.0
2018-08-03 13:50:00,28.94,28.97,28.94,28.95,7290.0,24.8404,24.8662,24.8404,24.849,7290.0
2018-08-03 13:55:00,28.97,29.0,28.96,28.96,10114.0,24.8662,24.8919,24.8576,24.8576,10114.0
2018-08-03 14:00:00,28.96,28.97,28.9,28.91,9000.0,24.8576,24.8662,24.8061,24.8147,9000.0
2018-08-03 14:05:00,28.91,28.91,28.89,28.9,9252.0,24.8147,24.8147,24.7975,24.8061,9252.0
2018-08-03 14:10:00,28.88,28.89,28.83,28.86,34588.0,24.7889,24.7975,24.746,24.7718,34588.0
2018-08-03 14:15:00,28.86,28.87,28.86,28.86,2538.0,24.7718,24.7803,24.7718,24.7718,2538.0
2018-08-03 14:20:00,28.88,28.9,28.88,28.9,8176.0,24.7889,24.8061,24.7889,24.8061,8176.0
2018-08-03 14:25:00,28.9,28.92,28.9,28.9,4340.0,24.8061,24.8233,24.8061,24.8061,4340.0
2018-08-03 14:30:00,28.9,28.93,28.9,28.93,7930.0,24.8061,24.8318,24.8061,24.8318,7930.0
2018-08-03 14:35:00,28.93,28.95,28.92,28.92,13920.0,24.8318,24.849,24.8233,24.8233,13920.0
2018-08-03 14:40:00,28.92,28.95,28.91,28.95,14848.0,24.8233,24.849,24.8147,24.849,14848.0
2018-08-03 14:45:00,28.94,28.94,28.93,28.93,5278.0,24.8404,24.8404,24.8318,24.8318,5278.0
2018-08-03 14:50:00,28.93,28.95,28.93,28.94,13060.0,24.8318,24.849,24.8318,24.8404,13060.0
2018-08-03 14:55:00,28.94,28.95,28.93,28.95,12228.0,24.8404,24.849,24.8318,24.849,12228.0
2018-08-03 15:00:00,28.95,28.98,28.95,28.97,12848.0,24.849,24.8748,24.849,24.8662,12848.0
2018-08-03 15:05:00,28.96,28.98,28.96,28.97,16066.0,24.8576,24.8748,24.8576,24.8662,16066.0
2018-08-03 15:10:00,28.97,29.0,28.96,28.96,20556.0,24.8662,24.8919,24.8576,24.8576,20556.0
2018-08-03 15:15:00,28.96,28.97,28.94,28.96,11006.0,24.8576,24.8662,24.8404,24.8576,11006.0
2018-08-03 15:20:00,28.96,28.99,28.95,28.99,16678.0,24.8576,24.8833,24.849,24.8833,16678.0
2018-08-03 15:25:00,29.0,29.0,28.96,28.96,23346.0,24.8919,24.8919,24.8576,24.8576,23346.0
2018-08-03 15:30:00,28.96,28.97,28.93,28.96,23142.0,24.8576,24.8662,24.8318,24.8576,23142.0
2018-08-03 15:35:00,28.97,28.98,28.96,28.98,22136.0,24.8662,24.8748,24.8576,24.8748,22136.0
2018-08-03 15:40:00,28.98,28.99,28.95,28.96,27452.0,24.8748,24.8833,24.849,24.8576,27452.0
2018-08-03 15:45:00,28.96,28.98,28.95,28.97,36938.0,24.8576,24.8748,24.849,24.8662,36938.0
2018-08-03 15:50:00,28.98,28.98,28.95,28.98,51472.0,24.8748,24.8748,24.849,24.8748,51472.0
2018-08-03 15:55:00,28.98,28.98,28.94,28.95,133062.0,24.8748,24.8748,24.8404,24.849,133062.0
2018-08-06 09:30:00,28.95,29.0,28.86,28.86,31724.0,24.849,24.8919,24.7718,24.7718,31724.0
2018-08-06 09:35:00,28.89,28.96,28.88,28.93,11912.0,24.7975,24.8576,24.7889,24.8318,11912.0
2018-08-06 09:40:00,28.91,28.91,28.83,28.83,5000.0,24.8147,24.8147,24.746,24.746,5000.0
2018-08-06 09:45:00,28.88,28.92,28.88,28.88,12586.0,24.7889,24.8233,24.7889,24.7889,12586.0
2018-08-06 09:50:00,28.86,28.89,28.83,28.88,6626.0,24.7718,24.7975,24.746,24.7889,6626.0
2018-08-06 09:55:00,28.88,28.99,28.86,28.91,19876.0,24.7889,24.8833,24.7718,24.8147,19876.0
2018-08-06 10:00:00,28.87,28.87,28.82,28.86,15394.0,24.7803,24.7803,24.7374,24.7718,15394.0
2018-08-06 10:05:00,28.84,28.84,28.78,28.79,8548.0,24.7546,24.7546,24.7031,24.7117,8548.0
2018-08-06 10:10:00,28.8,28.92,28.78,28.92,14186.0,24.7203,24.8233,24.7031,24.8233,14186.0
2018-08-06 10:15:00,28.91,29.04,28.91,29.0,22866.0,24.8147,24.9263,24.8147,24.8919,22866.0
2018-08-06 10:20:00,29.0,29.01,28.88,28.88,9436.0,24.8919,24.9005,24.7889,24.7889,9436.0
2018-08-06 10:25:00,28.9,28.92,28.84,28.85,21078.0,24.8061,24.8233,24.7546,24.7632,21078.0
2018-08-06 10:30:00,28.86,28.98,28.86,28.98,13124.0,24.7718,24.8748,24.7718,24.8748,13124.0
2018-08-06 10:35:00,28.99,29.0,28.96,28.98,4160.0,24.8833,24.8919,24.8576,24.8748,4160.0
2018-08-06 10:40:00,28.99,29.0,28.93,28.95,8342.0,24.8833,24.8919,24.8318,24.849,8342.0
2018-08-06 10:45:00,28.96,28.96,28.91,28.92,6590.0,24.8576,24.8576,24.8147,24.8233,6590.0
2018-08-06 10:50:00,28.89,28.91,28.89,28.9,4050.0,24.7975,24.8147,24.7975,24.8061,4050.0
2018-08-06 10:55:00,28.9,28.92,28.89,28.89,7604.0,24.8061,24.8233,24.7975,24.7975,7604.0
2018-08-06 11:00:00,28.91,28.91,28.87,28.91,11540.0,24.8147,24.8147,24.7803,24.8147,11540.0
2018-08-06 11:05:00,28.91,28.93,28.91,28.92,5316.0,24.8147,24.8318,24.8147,24.8233,5316.0
2018-08-06 11:10:00,28.92,28.92,28.88,28.89,9246.0,24.8233,24.8233,24.7889,24.7975,9246.0
2018-08-06 11:15:00,28.89,28.89,28.83,28.84,12716.0,24.7975,24.7975,24.746,24.7546,12716.0
2018-08-06 11:20:00,28.84,28.87,28.83,28.87,18798.0,24.7546,24.7803,24.746,24.7803,18798.0
2018-08-06 11:25:00,28.87,28.95,28.86,28.9,5650.0,24.7803,24.849,24.7718,24.8061,5650.0
2018-08-06 11:30:00,28.89,28.89,28.89,28.89,288.0,24.7975,24.7975,24.7975,24.7975,288.0
2018-08-06 11:35:00,28.9,28.9,28.88,28.9,3004.0,24.8061,24.8061,24.7889,24.8061,3004.0
2018-08-06 11:40:00,28.91,28.93,28.91,28.92,6870.0,24.8147,24.8318,24.8147,24.8233,6870.0
2018-08-06 11:45:00,28.91,28.92,28.88,28.88,9484.0,24.8147,24.8233,24.7889,24.7889,9484.0
2018-08-06 11:50:00,28.87,28.87,28.84,28.84,13768.0,24.7803,24.7803,24.7546,24.7546,13768.0
2018-08-06 11:55:00,28.85,28.85,28.84,28.85,4010.0,24.7632,24.7632,24.7546,24.7632,4010.0
2018-08-06 12:00:00,28.85,28.89,28.84,28.86,14548.0,24.7632,24.7975,24.7546,24.7718,14548.0
2018-08-06 12:05:00,28.86,28.88,28.85,28.86,7412.0,24.7718,24.7889,24.7632,24.7718,7412.0
2018-08-06 12:10:00,28.86,28.89,28.85,28.88,4638.0,24.7718,24.7975,24.7632,24.7889,4638.0
2018-08-06 12:15:00,28.88,28.88,28.87,28.87,2400.0,24.7889,24.7889,24.7803,24.7803,2400.0
2018-08-06 12:20:00,28.86,28.87,28.84,28.87,9416.0,24.7718,24.7803,24.7546,24.7803,9416.0
2018-08-06 12:25:00,28.86,28.86,28.86,28.86,400.0,24.7718,24.7718,24.7718,24.7718,400.0
2018-08-06 12:30:00,28.88,28.9,28.88,28.9,2800.0,24.7889,24.8061,24.7889,24.8061,2800.0
2018-08-06 12:35:00,28.9,28.95,28.9,28.93,9294.0,24.8061,24.849,24.8061,24.8318,9294.0
2018-08-06 12:40:00,28.91,28.92,28.89,28.92,5000.0,24.8147,24.8233,24.7975,24.8233,5000.0
2018-08-06 12:45:00,28.92,28.92,28.85,28.86,56600.0,24.8233,24.8233,24.7632,24.7718,56600.0
2018-08-06 12:50:00,28.86,28.86,28.84,28.85,10630.0,24.7718,24.7718,24.7546,24.7632,10630.0
2018-08-06 12:55:00,28.86,28.89,28.86,28.89,4804.0,24.7718,24.7975,24.7718,24.7975,4804.0
2018-08-06 13:00:00,28.89,28.89,28.87,28.87,22850.0,24.7975,24.7975,24.7803,24.7803,22850.0
2018-08-06 13:05:00,28.87,28.9,28.87,28.9,5148.0,24.7803,24.8061,24.7803,24.8061,5148.0
2018-08-06 13:10:00,28.9,28.9,28.89,28.89,900.0,24.8061,24.8061,24.7975,24.7975,900.0
2018-08-06 13:15:00,28.9,28.91,28.89,28.89,2674.0,24.8061,24.8147,24.7975,24.7975,2674.0
2018-08-06 13:20:00,28.9,28.9,28.86,28.86,7404.0,24.8061,24.8061,24.7718,24.7718,7404.0
2018-08-06 13:25:00,28.87,28.87,28.85,28.86,2400.0,24.7803,24.7803,24.7632,24.7718,2400.0
2018-08-06 13:30:00,28.86,28.86,28.84,28.85,9974.0,24.7718,24.7718,24.7546,24.7632,9974.0
2018-08-06 13:35:00,28.85,28.85,28.85,28.85,200.0,24.7632,24.7632,24.7632,24.7632,200.0
2018-08-06 13:40:00,28.86,28.86,28.85,28.85,2544.0,24.7718,24.7718,24.7632,24.7632,2544.0
2018-08-06 13:45:00,28.85,28.86,28.84,28.86,8592.0,24.7632,24.7718,24.7546,24.7718,8592.0
2018-08-06 13:50:00,28.85,28.86,28.85,28.85,4888.0,24.7632,24.7718,24.7632,24.7632,4888.0
2018-08-06 13:55:00,28.86,28.88,28.85,28.86,26760.0,24.7718,24.7889,24.7632,24.7718,26760.0
2018-08-06 14:00:00,28.87,28.89,28.87,28.89,3502.0,24.7803,24.7975,24.7803,24.7975,3502.0
2018-08-06 14:05:00,28.9,28.91,28.9,28.91,3194.0,24.8061,24.8147,24.8061,24.8147,3194.0
2018-08-06 14:10:00,28.92,28.93,28.92,28.93,2400.0,24.8233,24.8318,24.8233,24.8318,2400.0
2018-08-06 14:15:00,28.93,28.96,28.89,28.89,17268.0,24.8318,24.8576,24.7975,24.7975,17268.0
2018-08-06 14:20:00,28.9,28.93,28.88,28.88,12970.0,24.8061,24.8318,24.7889,24.7889,12970.0
2018-08-06 14:25:00,28.89,28.91,28.89,28.89,6720.0,24.7975,24.8147,24.7975,24.7975,6720.0
2018-08-06 14:30:00,28.88,28.92,28.88,28.91,7278.0,24.7889,24.8233,24.7889,24.8147,7278.0
2018-08-06 14:35:00,28.92,28.93,28.91,28.93,21898.0,24.8233,24.8318,24.8147,24.8318,21898.0
2018-08-06 14:40:00,28.93,28.93,28.91,28.92,7940.0,24.8318,24.8318,24.8147,24.8233,7940.0
2018-08-06 14:45:00,28.92,28.92,28.91,28.92,3000.0,24.8233,24.8233,24.8147,24.8233,3000.0
2018-08-06 14:50:00,28.92,28.92,28.9,28.92,9592.0,24.8233,24.8233,24.8061,24.8233,9592.0
2018-08-06 14:55:00,28.92,28.96,28.92,28.96,11726.0,24.8233,24.8576,24.8233,24.8576,11726.0
2018-08-06 15:00:00,28.96,28.96,28.9,28.91,33546.0,24.8576,24.8576,24.8061,24.8147,33546.0
2018-08-06 15:05:00,28.91,28.95,28.91,28.95,14500.0,24.8147,24.849,24.8147,24.849,14500.0
2018-08-06 15:10:00,28.95,28.95,28.91,28.91,14110.0,24.849,24.849,24.8147,24.8147,14110.0
2018-08-06 15:15:00,28.91,28.92,28.9,28.9,11774.0,24.8147,24.8233,24.8061,24.8061,11774.0
2018-08-06 15:20:00,28.89,28.9,28.89,28.9,11768.0,24.7975,24.8061,24.7975,24.8061,11768.0
2018-08-06 15:25:00,28.9,28.92,28.9,28.91,7478.0,24.8061,24.8233,24.8061,24.8147,7478.0
2018-08-06 15:30:00,28.91,28.93,28.91,28.93,12978.0,24.8147,24.8318,24.8147,24.8318,12978.0
2018-08-06 15:35:00,28.93,28.93,28.92,28.93,14872.0,24.8318,24.8318,24.8233,24.8318,14872.0
2018-08-06 15:40:00,28.93,28.93,28.92,28.92,12916.0,24.8318,24.8318,24.8233,24.8233,12916.0
2018-08-06 15:45:00,28.93,28.93,28.91,28.93,24698.0,24.8318,24.8318,24.8147,24.8318,24698.0
2018-08-06 15:50:00,28.93,28.98,28.93,28.97,43384.0,24.8318,24.8748,24.8318,24.8662,43384.0
2018-08-06 15:55:00,28.97,28.98,28.93,28.97,113474.0,24.8662,24.8748,24.8318,24.8662,113474.0
2018-08-07 09:30:00,28.97,29.01,28.9,29.01,73450.0,24.8662,24.9005,24.8061,24.9005,73450.0
2018-08-07 09:35:00,28.98,28.99,28.88,28.99,43220.0,24.8748,24.8833,24.7889,24.8833,43220.0
2018-08-07 09:40:00,28.99,29.07,28.98,29.0,20150.0,24.8833,24.952,24.8748,24.8919,20150.0
2018-08-07 09:45:00,29.02,29.04,28.88,28.88,29004.0,24.9091,24.9263,24.7889,24.7889,29004.0
2018-08-07 09:50:00,28.9,28.98,28.89,28.98,17894.0,24.8061,24.8748,24.7975,24.8748,17894.0
2018-08-07 09:55:00,28.96,29.06,28.96,28.97,18394.0,24.8576,24.9434,24.8576,24.8662,18394.0
2018-08-07 10:00:00,28.93,28.96,28.91,28.92,16144.0,24.8318,24.8576,24.8147,24.8233,16144.0
2018-08-07 10:05:00,28.93,29.03,28.93,29.03,18572.0,24.8318,24.9177,24.8318,24.9177,18572.0
2018-08-07 10:10:00,29.03,29.06,29.0,29.04,18366.0,24.9177,24.9434,24.8919,24.9263,18366.0
2018-08-07 10:15:00,29.06,29.18,29.06,29.11,32338.0,24.9434,25.0464,24.9434,24.9864,32338.0
2018-08-07 10:20:00,29.13,29.14,29.07,29.08,13586.0,25.0035,25.0121,24.952,24.9606,13586.0
2018-08-07 10:25:00,29.06,29.08,29.04,29.06,47264.0,24.9434,24.9606,24.9263,24.9434,47264.0
2018-08-07 10:30:00,29.06,29.08,29.03,29.03,20352.0,24.9434,24.9606,24.9177,24.9177,20352.0
2018-08-07 10:35:00,29.03,29.1,29.02,29.07,16902.0,24.9177,24.9778,24.9091,24.952,16902.0
2018-08-07 10:40:00,29.07,29.09,29.05,29.08,17488.0,24.952,24.9692,24.9348,24.9606,17488.0
2018-08-07 10:45:00,29.07,29.07,29.04,29.06,16388.0,24.952,24.952,24.9263,24.9434,16388.0
2018-08-07 10:50:00,29.06,29.11,29.06,29.08,9748.0,24.9434,24.9864,24.9434,24.9606,9748.0
2018-08-07 10:55:00,29.08,29.1,29.04,29.09,18370.0,24.9606,24.9778,24.9263,24.9692,18370.0
2018-08-07 11:00:00,29.1,29.14,29.08,29.11,10686.0,24.9778,25.0121,24.9606,24.9864,10686.0
2018-08-07 11:05:00,29.13,29.18,29.13,29.18,9294.0,25.0035,25.0464,25.0035,25.0464,9294.0
2018-08-07 11:10:00,29.17,29.2,29.16,29.16,6744.0,25.0379,25.0636,25.0293,25.0293,6744.0
2018-08-07 11:15:00,29.16,29.16,29.08,29.08,12252.0,25.0293,25.0293,24.9606,24.9606,12252.0
2018-08-07 11:20:00,29.09,29.09,29.06,29.06,7690.0,24.9692,24.9692,24.9434,24.9434,7690.0
2018-08-07 11:25:00,29.06,29.11,29.05,29.09,13968.0,24.9434,24.9864,24.9348,24.9692,13968.0
2018-08-07 11:30:00,29.1,29.11,29.08,29.1,13022.0,24.9778,24.9864,24.9606,24.9778,13022.0
2018-08-07 11:35:00,29.11,29.15,29.1,29.11,5702.0,24.9864,25.0207,24.9778,24.9864,5702.0
2018-08-07 11:40:00,29.1,29.11,29.09,29.11,4990.0,24.9778,24.9864,24.9692,24.9864,4990.0
2018-08-07 11:45:00,29.11,29.11,29.05,29.09,18190.0,24.9864,24.9864,24.9348,24.9692,18190.0
2018-08-07 11:50:00,29.1,29.17,29.09,29.17,11258.0,24.9778,25.0379,24.9692,25.0379,11258.0
2018-08-07 11:55:00,29.14,29.2,29.14,29.18,6200.0,25.0121,25.0636,25.0121,25.0464,6200.0
2018-08-07 12:00:00,29.19,29.2,29.17,29.18,8084.0,25.055,25.0636,25.0379,25.0464,8084.0
2018-08-07 12:05:00,29.18,29.21,29.17,29.21,10244.0,25.0464,25.0722,25.0379,25.0722,10244.0
2018-08-07 12:10:00,29.22,29.23,29.21,29.23,6934.0,25.0808,25.0894,25.0722,25.0894,6934.0
2018-08-07 12:15:00,29.22,29.24,29.22,29.24,7460.0,25.0808,25.0979,25.0808,25.0979,7460.0
2018-08-07 12:20:00,29.25,29.25,29.22,29.25,16216.0,25.1065,25.1065,25.0808,25.1065,16216.0
2018-08-07 12:25:00,29.25,29.25,29.21,29.24,25120.0,25.1065,25.1065,25.0722,25.0979,25120.0
2018-08-07 12:30:00,29.23,29.26,29.22,29.24,14222.0,25.0894,25.1151,25.0808,25.0979,14222.0
2018-08-07 12:35:00,29.25,29.29,29.25,29.29,10588.0,25.1065,25.1409,25.1065,25.1409,10588.0
2018-08-07 12:40:00,29.3,29.3,29.24,29.28,5260.0,25.1494,25.1494,25.0979,25.1323,5260.0
2018-08-07 12:45:00,29.28,29.33,29.27,29.31,27110.0,25.1323,25.1752,25.1237,25.158,27110.0
2018-08-07 12:50:00,29.3,29.3,29.27,29.27,8046.0,25.1494,25.1494,25.1237,25.1237,8046.0
2018-08-07 12:55:00,29.27,29.28,29.25,29.25,4462.0,25.1237,25.1323,25.1065,25.1065,4462.0
2018-08-07 13:00:00,29.25,29.26,29.24,29.25,7954.0,25.1065,25.1151,25.0979,25.1065,7954.0
2018-08-07 13:05:00,29.25,29.25,29.2,29.21,4176.0,25.1065,25.1065,25.0636,25.0722,4176.0
2018-08-07 13:10:00,29.21,29.24,29.18,29.23,17546.0,25.0722,25.0979,25.0464,25.0894,17546.0
2018-08-07 13:15:00,29.23,29.23,29.2,29.2,8062.0,25.0894,25.0894,25.0636,25.0636,8062.0
2018-08-07 13:20:00,29.21,29.22,29.18,29.18,10478.0,25.0722,25.0808,25.0464,25.0464,10478.0
2018-08-07 13:25:00,29.2,29.25,29.2,29.24,10366.0,25.0636,25.1065,25.0636,25.0979,10366.0
2018-08-07 13:30:00,29.24,29.28,29.24,29.27,12544.0,25.0979,25.1323,25.0979,25.1237,12544.0
2018-08-07 13:35:00,29.27,29.28,29.25,29.27,13502.0,25.1237,25.1323,25.1065,25.1237,13502.0
2018-08-07 13:40:00,29.27,29.27,29.26,29.27,1600.0,25.1237,25.1237,25.1151,25.1237,1600.0
2018-08-07 13:45:00,29.27,29.27,29.25,29.25,13382.0,25.1237,25.1237,25.1065,25.1065,13382.0
2018-08-07 13:50:00,29.25,29.25,29.23,29.24,6930.0,25.1065,25.1065,25.0894,25.0979,6930.0
2018-08-07 13:55:00,29.24,29.24,29.2,29.2,9318.0,25.0979,25.0979,25.0636,25.0636,9318.0
2018-08-07 14:00:00,29.2,29.2,29.17,29.2,11108.0,25.0636,25.0636,25.0379,25.0636,11108.0
2018-08-07 14:05:00,29.2,29.22,29.18,29.18,10096.0,25.0636,25.0808,25.0464,25.0464,10096.0
2018-08-07 14:10:00,29.2,29.21,29.18,29.21,12512.0,25.0636,25.0722,25.0464,25.0722,12512.0
2018-08-07 14:15:00,29.21,29.22,29.2,29.21,17438.0,25.0722,25.0808,25.0636,25.0722,17438.0
2018-08-07 14:20:00,29.2,29.27,29.2,29.27,28654.0,25.0636,25.1237,25.0636,25.1237,28654.0
2018-08-07 14:25:00,29.27,29.35,29.26,29.34,19924.0,25.1237,25.1924,25.1151,25.1838,19924.0
2018-08-07 14:30:00,29.34,29.34,29.32,29.33,11960.0,25.1838,25.1838,25.1666,25.1752,11960.0
2018-08-07 14:35:00,29.33,29.33,29.29,29.3,14930.0,25.1752,25.1752,25.1409,25.1494,14930.0
2018-08-07 14:40:00,29.3,29.3,29.29,29.3,11116.0,25.1494,25.1494,25.1409,25.1494,11116.0
2018-08-07 14:45:00,29.31,29.32,29.31,29.31,9896.0,25.158,25.1666,25.158,25.158,9896.0
2018-08-07 14:50:00,29.31,29.32,29.3,29.31,23418.0,25.158,25.1666,25.1494,25.158,23418.0
2018-08-07 14:55:00,29.32,29.36,29.3,29.34,26226.0,25.1666,25.2009,25.1494,25.1838,26226.0
2018-08-07 15:00:00,29.33,29.33,29.28,29.29,24174.0,25.1752,25.1752,25.1323,25.1409,24174.0
2018-08-07 15:05:00,29.28,29.31,29.28,29.31,16852.0,25.1323,25.158,25.1323,25.158,16852.0
2018-08-07 15:10:00,29.31,29.32,29.3,29.31,17306.0,25.158,25.1666,25.1494,25.158,17306.0
2018-08-07 15:15:00,29.31,29.32,29.3,29.31,14998.0,25.158,25.1666,25.1494,25.158,14998.0
2018-08-07 15:20:00,29.31,29.35,29.3,29.35,14462.0,25.158,25.1924,25.1494,25.1924,14462.0
2018-08-07 15:25:00,29.35,29.36,29.32,29.34,19916.0,25.1924,25.2009,25.1666,25.1838,19916.0
2018-08-07 15:30:00,29.34,29.34,29.33,29.34,11058.0,25.1838,25.1838,25.1752,25.1838,11058.0
2018-08-07 15:35:00,29.34,29.34,29.31,29.31,24764.0,25.1838,25.1838,25.158,25.158,24764.0
2018-08-07 15:40:00,29.31,29.35,29.31,29.35,26076.0,25.158,25.1924,25.158,25.1924,26076.0
2018-08-07 15:45:00,29.34,29.35,29.32,29.34,40812.0,25.1838,25.1924,25.1666,25.1838,40812.0
2018-08-07 15:50:00,29.34,29.34,29.31,29.32,46314.0,25.1838,25.1838,25.158,25.1666,46314.0
2018-08-07 15:55:00,29.32,29.36,29.32,29.32,135178.0,25.1666,25.2009,25.1666,25.1666,135178.0
2018-08-08 09:30:00,29.32,29.43,29.25,29.41,16120.0,25.1666,25.261,25.1065,25.2439,16120.0
2018-08-08 09:35:00,29.43,29.5,29.36,29.5,9806.0,25.261,25.3211,25.2009,25.3211,9806.0
2018-08-08 09:40:00,29.49,29.54,29.46,29.52,12868.0,25.3125,25.3554,25.2868,25.3383,12868.0
2018-08-08 09:45:00,29.52,29.56,29.46,29.56,28490.0,25.3383,25.3726,25.2868,25.3726,28490.0
2018-08-08 09:50:00,29.55,29.65,29.55,29.61,11820.0,25.364,25.4499,25.364,25.4155,11820.0
2018-08-08 09:55:00,29.62,29.64,29.57,29.58,9552.0,25.4241,25.4413,25.3812,25.3898,9552.0
2018-08-08 10:00:00,29.6,29.61,29.53,29.6,48272.0,25.4069,25.4155,25.3469,25.4069,48272.0
2018-08-08 10:05:00,29.59,29.81,29.59,29.78,135836.0,25.3984,25.5872,25.3984,25.5614,135836.0
2018-08-08 10:10:00,29.77,29.81,29.66,29.71,276248.0,25.5529,25.5872,25.4584,25.5014,276248.0
2018-08-08 10:15:00,29.71,29.72,29.52,29.56,41534.0,25.5014,25.5099,25.3383,25.3726,41534.0
2018-08-08 10:20:00,29.55,29.61,29.5,29.56,93328.0,25.364,25.4155,25.3211,25.3726,93328.0
2018-08-08 10:25:00,29.55,29.61,29.54,29.59,51402.0,25.364,25.4155,25.3554,25.3984,51402.0
2018-08-08 10:30:00,29.59,29.59,29.44,29.51,32602.0,25.3984,25.3984,25.2696,25.3297,32602.0
2018-08-08 10:35:00,29.5,29.55,29.5,29.52,15200.0,25.3211,25.364,25.3211,25.3383,15200.0
2018-08-08 10:40:00,29.51,29.52,29.46,29.49,24422.0,25.3297,25.3383,25.2868,25.3125,24422.0
2018-08-08 10:45:00,29.46,29.49,29.41,29.47,17454.0,25.2868,25.3125,25.2439,25.2954,17454.0
2018-08-08 10:50:00,29.48,29.52,29.47,29.47,21464.0,25.3039,25.3383,25.2954,25.2954,21464.0
2018-08-08 10:55:00,29.46,29.48,29.43,29.48,21240.0,25.2868,25.3039,25.261,25.3039,21240.0
2018-08-08 11:00:00,29.49,29.5,29.46,29.47,16092.0,25.3125,25.3211,25.2868,25.2954,16092.0
2018-08-08 11:05:00,29.49,29.52,29.42,29.42,19426.0,25.3125,25.3383,25.2524,25.2524,19426.0
2018-08-08 11:10:00,29.42,29.47,29.41,29.43,14540.0,25.2524,25.2954,25.2439,25.261,14540.0
2018-08-08 11:15:00,29.44,29.54,29.44,29.51,10200.0,25.2696,25.3554,25.2696,25.3297,10200.0
2018-08-08 11:20:00,29.54,29.59,29.51,29.56,18362.0,25.3554,25.3984,25.3297,25.3726,18362.0
2018-08-08 11:25:00,29.58,29.6,29.54,29.56,12484.0,25.3898,25.4069,25.3554,25.3726,12484.0
2018-08-08 11:30:00,29.58,29.61,29.57,29.6,13602.0,25.3898,25.4155,25.3812,25.4069,13602.0
2018-08-08 11:35:00,29.61,29.64,29.58,29.61,15852.0,25.4155,25.4413,25.3898,25.4155,15852.0
2018-08-08 11:40:00,29.6,29.67,29.6,29.67,20308.0,25.4069,25.467,25.4069,25.467,20308.0
2018-08-08 11:45:00,29.68,29.68,29.64,29.68,15626.0,25.4756,25.4756,25.4413,25.4756,15626.0
2018-08-08 11:50:00,29.67,29.7,29.67,29.67,24390.0,25.467,25.4928,25.467,25.467,24390.0
2018-08-08 11:55:00,29.67,29.7,29.67,29.68,11322.0,25.467,25.4928,25.467,25.4756,11322.0
2018-08-08 12:00:00,29.68,29.72,29.67,29.72,30684.0,25.4756,25.5099,25.467,25.5099,30684.0
2018-08-08 12:05:00,29.72,29.74,29.71,29.72,32276.0,25.5099,25.5271,25.5014,25.5099,32276.0
2018-08-08 12:10:00,29.72,29.72,29.64,29.64,17490.0,25.5099,25.5099,25.4413,25.4413,17490.0
2018-08-08 12:15:00,29.65,29.67,29.63,29.67,7410.0,25.4499,25.467,25.4327,25.467,7410.0
2018-08-08 12:20:00,29.68,29.7,29.64,29.65,10236.0,25.4756,25.4928,25.4413,25.4499,10236.0
2018-08-08 12:25:00,29.64,29.68,29.64,29.68,4194.0,25.4413,25.4756,25.4413,25.4756,4194.0
2018-08-08 12:30:00,29.67,29.68,29.66,29.67,8230.0,25.467,25.4756,25.4584,25.467,8230.0
2018-08-08 12:35:00,29.68,29.72,29.68,29.7,14840.0,25.4756,25.5099,25.4756,25.4928,14840.0
2018-08-08 12:40:00,29.69,29.69,29.66,29.68,7092.0,25.4842,25.4842,25.4584,25.4756,7092.0
2018-08-08 12:45:00,29.68,29.71,29.68,29.69,8358.0,25.4756,25.5014,25.4756,25.4842,8358.0
2018-08-08 12:50:00,29.68,29.69,29.64,29.65,7128.0,25.4756,25.4842,25.4413,25.4499,7128.0
2018-08-08 12:55:00,29.65,29.65,29.61,29.62,4706.0,25.4499,25.4499,25.4155,25.4241,4706.0
2018-08-08 13:00:00,29.63,29.66,29.62,29.64,14098.0,25.4327,25.4584,25.4241,25.4413,14098.0
2018-08-08 13:05:00,29.65,29.7,29.65,29.69,11780.0,25.4499,25.4928,25.4499,25.4842,11780.0
2018-08-08 13:10:00,29.68,29.7,29.68,29.68,10812.0,25.4756,25.4928,25.4756,25.4756,10812.0
2018-08-08 13:15:00,29.68,29.71,29.65,29.68,62098.0,25.4756,25.5014,25.4499,25.4756,62098.0
2018-08-08 13:20:00,29.67,29.71,29.65,29.67,188762.0,25.467,25.5014,25.4499,25.467,188762.0
2018-08-08 13:25:00,29.66,29.67,29.58,29.58,30100.0,25.4584,25.467,25.3898,25.3898,30100.0
2018-08-08 13:30:00,29.59,29.6,29.55,29.58,19828.0,25.3984,25.4069,25.364,25.3898,19828.0
2018-08-08 13:35:00,29.56,29.59,29.56,29.59,5600.0,25.3726,25.3984,25.3726,25.3984,5600.0
2018-08-08 13:40:00,29.59,29.59,29.57,29.58,11000.0,25.3984,25.3984,25.3812,25.3898,11000.0
2018-08-08 13:45:00,29.58,29.58,29.55,29.57,16390.0,25.3898,25.3898,25.364,25.3812,16390.0
2018-08-08 13:50:00,29.57,29.58,29.54,29.54,7910.0,25.3812,25.3898,25.3554,25.3554,7910.0
2018-08-08 13:55:00,29.52,29.57,29.52,29.56,56398.0,25.3383,25.3812,25.3383,25.3726,56398.0
2018-08-08 14:00:00,29.56,29.57,29.52,29.57,53364.0,25.3726,25.3812,25.3383,25.3812,53364.0
2018-08-08 14:05:00,29.57,29.58,29.55,29.57,26846.0,25.3812,25.3898,25.364,25.3812,26846.0
2018-08-08 14:10:00,29.57,29.59,29.54,29.59,36438.0,25.3812,25.3984,25.3554,25.3984,36438.0
2018-08-08 14:15:00,29.59,29.6,29.59,29.6,5108.0,25.3984,25.4069,25.3984,25.4069,5108.0
2018-08-08 14:20:00,29.61,29.64,29.6,29.6,71724.0,25.4155,25.4413,25.4069,25.4069,71724.0
2018-08-08 14:25:00,29.6,29.65,29.6,29.65,7238.0,25.4069,25.4499,25.4069,25.4499,7238.0
2018-08-08 14:30:00,29.64,29.66,29.64,29.65,8240.0,25.4413,25.4584,25.4413,25.4499,8240.0
2018-08-08 14:35:00,29.65,29.67,29.65,29.66,14686.0,25.4499,25.467,25.4499,25.4584,14686.0
2018-08-08 14:40:00,29.66,29.67,29.65,29.66,10160.0,25.4584,25.467,25.4499,25.4584,10160.0
2018-08-08 14:45:00,29.65,29.67,29.64,29.65,11504.0,25.4499,25.467,25.4413,25.4499,11504.0
2018-08-08 14:50:00,29.64,29.66,29.61,29.63,11572.0,25.4413,25.4584,25.4155,25.4327,11572.0
2018-08-08 14:55:00,29.63,29.63,29.61,29.61,8324.0,25.4327,25.4327,25.4155,25.4155,8324.0
2018-08-08 15:00:00,29.63,29.65,29.63,29.64,17628.0,25.4327,25.4499,25.4327,25.4413,17628.0
2018-08-08 15:05:00,29.65,29.69,29.64,29.68,13750.0,25.4499,25.4842,25.4413,25.4756,13750.0
2018-08-08 15:10:00,29.68,29.71,29.68,29.71,40998.0,25.4756,25.5014,25.4756,25.5014,40998.0
2018-08-08 15:15:00,29.71,29.72,29.68,29.69,16500.0,25.5014,25.5099,25.4756,25.4842,16500.0
2018-08-08 15:20:00,29.7,29.73,29.69,29.73,19406.0,25.4928,25.5185,25.4842,25.5185,19406.0
2018-08-08 15:25:00,29.73,29.77,29.73,29.75,62754.0,25.5185,25.5529,25.5185,25.5357,62754.0
2018-08-08 15:30:00,29.74,29.77,29.71,29.71,34622.0,25.5271,25.5529,25.5014,25.5014,34622.0
2018-08-08 15:35:00,29.7,29.71,29.68,29.68,39270.0,25.4928,25.5014,25.4756,25.4756,39270.0
2018-08-08 15:40:00,29.68,29.72,29.68,29.71,52998.0,25.4756,25.5099,25.4756,25.5014,52998.0
2018-08-08 15:45:00,29.71,29.72,29.68,29.7,39580.0,25.5014,25.5099,25.4756,25.4928,39580.0
2018-08-08 15:50:00,29.69,29.7,29.65,29.65,81572.0,25.4842,25.4928,25.4499,25.4499,81572.0
2018-08-08 15:55:00,29.65,29.68,29.61,29.61,142838.0,25.4499,25.4756,25.4155,25.4155,142838.0
2018-08-09 09:30:00,29.65,29.81,29.57,29.75,151272.0,25.4499,25.5872,25.3812,25.5357,151272.0
2018-08-09 09:35:00,29.78,29.9,29.75,29.86,106264.0,25.5614,25.6644,25.5357,25.6301,106264.0
2018-08-09 09:40:00,29.86,29.88,29.75,29.8,14002.0,25.6301,25.6473,25.5357,25.5786,14002.0
2018-08-09 09:45:00,29.78,29.82,29.75,29.79,8494.0,25.5614,25.5958,25.5357,25.57,8494.0
2018-08-09 09:50:00,29.79,29.88,29.77,29.86,18800.0,25.57,25.6473,25.5529,25.6301,18800.0
2018-08-09 09:55:00,29.86,29.99,29.86,29.97,14318.0,25.6301,25.7417,25.6301,25.7245,14318.0
2018-08-09 10:00:00,29.95,30.03,29.93,30.0,96598.0,25.7074,25.776,25.6902,25.7503,96598.0
2018-08-09 10:05:00,30.0,30.0,29.84,29.84,42764.0,25.7503,25.7503,25.6129,25.6129,42764.0
2018-08-09 10:10:00,29.86,29.91,29.85,29.87,15920.0,25.6301,25.673,25.6215,25.6387,15920.0
2018-08-09 10:15:00,29.85,29.89,29.84,29.87,23590.0,25.6215,25.6559,25.6129,25.6387,23590.0
2018-08-09 10:20:00,29.9,29.91,29.85,29.85,40740.0,25.6644,25.673,25.6215,25.6215,40740.0
2018-08-09 10:25:00,29.87,29.88,29.81,29.85,18992.0,25.6387,25.6473,25.5872,25.6215,18992.0
2018-08-09 10:30:00,29.86,29.91,29.85,29.91,110032.0,25.6301,25.673,25.6215,25.673,110032.0
2018-08-09 10:35:00,29.92,29.93,29.91,29.91,36300.0,25.6816,25.6902,25.673,25.673,36300.0
2018-08-09 10:40:00,29.93,29.93,29.9,29.93,90032.0,25.6902,25.6902,25.6644,25.6902,90032.0
2018-08-09 10:45:00,29.93,29.93,29.91,29.92,29772.0,25.6902,25.6902,25.673,25.6816,29772.0
2018-08-09 10:50:00,29.91,29.93,29.87,29.88,91642.0,25.673,25.6902,25.6387,25.6473,91642.0
2018-08-09 10:55:00,29.88,29.9,29.86,29.86,30280.0,25.6473,25.6644,25.6301,25.6301,30280.0
2018-08-09 11:00:00,29.86,29.91,29.86,29.91,11754.0,25.6301,25.673,25.6301,25.673,11754.0
2018-08-09 11:05:00,29.9,29.9,29.85,29.85,7030.0,25.6644,25.6644,25.6215,25.6215,7030.0
2018-08-09 11:10:00,29.85,29.88,29.82,29.85,24120.0,25.6215,25.6473,25.5958,25.6215,24120.0
2018-08-09 11:15:00,29.85,29.89,29.82,29.85,99676.0,25.6215,25.6559,25.5958,25.6215,99676.0
2018-08-09 11:20:00,29.84,29.86,29.72,29.73,50448.0,25.6129,25.6301,25.5099,25.5185,50448.0
2018-08-09 11:25:00,29.73,29.75,29.67,29.7,16000.0,25.5185,25.5357,25.467,25.4928,16000.0
2018-08-09 11:30:00,29.68,29.7,29.59,29.61,14424.0,25.4756,25.4928,25.3984,25.4155,14424.0
2018-08-09 11:35:00,29.61,29.62,29.59,29.6,11750.0,25.4155,25.4241,25.3984,25.4069,11750.0
2018-08-09 11:40:00,29.6,29.64,29.6,29.61,15270.0,25.4069,25.4413,25.4069,25.4155,15270.0
2018-08-09 11:45:00,29.59,29.62,29.58,29.61,23788.0,25.3984,25.4241,25.3898,25.4155,23788.0
2018-08-09 11:50:00,29.62,29.68,29.61,29.68,6000.0,25.4241,25.4756,25.4155,25.4756,6000.0
2018-08-09 11:55:00,29.68,29.72,29.68,29.71,13172.0,25.4756,25.5099,25.4756,25.5014,13172.0
2018-08-09 12:00:00,29.72,29.72,29.68,29.69,12242.0,25.5099,25.5099,25.4756,25.4842,12242.0
2018-08-09 12:05:00,29.7,29.71,29.68,29.7,2040.0,25.4928,25.5014,25.4756,25.4928,2040.0
2018-08-09 12:10:00,29.69,29.69,29.66,29.67,9820.0,25.4842,25.4842,25.4584,25.467,9820.0
2018-08-09 12:15:00,29.66,29.68,29.63,29.65,5808.0,25.4584,25.4756,25.4327,25.4499,5808.0
2018-08-09 12:20:00,29.66,29.66,29.63,29.64,12400.0,25.4584,25.4584,25.4327,25.4413,12400.0
2018-08-09 12:25:00,29.65,29.71,29.64,29.68,62976.0,25.4499,25.5014,25.4413,25.4756,62976.0
2018-08-09 12:30:00,29.69,29.74,29.68,29.74,4994.0,25.4842,25.5271,25.4756,25.5271,4994.0
2018-08-09 12:35:00,29.74,29.77,29.73,29.77,11232.0,25.5271,25.5529,25.5185,25.5529,11232.0
2018-08-09 12:40:00,29.75,29.78,29.75,29.76,5202.0,25.5357,25.5614,25.5357,25.5443,5202.0
2018-08-09 12:45:00,29.77,29.82,29.77,29.8,10078.0,25.5529,25.5958,25.5529,25.5786,10078.0
2018-08-09 12:50:00,29.81,29.83,29.8,29.81,12400.0,25.5872,25.6044,25.5786,25.5872,12400.0
2018-08-09 12:55:00,29.83,29.83,29.8,29.8,15764.0,25.6044,25.6044,25.5786,25.5786,15764.0
2018-08-09 13:00:00,29.82,29.83,29.79,29.8,7534.0,25.5958,25.6044,25.57,25.5786,7534.0
2018-08-09 13:05:00,29.79,29.8,29.76,29.78,7172.0,25.57,25.5786,25.5443,25.5614,7172.0
2018-08-09 13:10:00,29.79,29.79,29.74,29.74,15456.0,25.57,25.57,25.5271,25.5271,15456.0
2018-08-09 13:15:00,29.75,29.75,29.7,29.7,16042.0,25.5357,25.5357,25.4928,25.4928,16042.0
2018-08-09 13:20:00,29.69,29.71,29.66,29.71,19016.0,25.4842,25.5014,25.4584,25.5014,19016.0
2018-08-09 13:25:00,29.71,29.72,29.7,29.71,8200.0,25.5014,25.5099,25.4928,25.5014,8200.0
2018-08-09 13:30:00,29.71,29.71,29.7,29.71,6402.0,25.5014,25.5014,25.4928,25.5014,6402.0
2018-08-09 13:35:00,29.7,29.72,29.7,29.72,11534.0,25.4928,25.5099,25.4928,25.5099,11534.0
2018-08-09 13:40:00,29.72,29.72,29.7,29.72,10200.0,25.5099,25.5099,25.4928,25.5099,10200.0
2018-08-09 13:45:00,29.72,29.72,29.7,29.71,4660.0,25.5099,25.5099,25.4928,25.5014,4660.0
2018-08-09 13:50:00,29.71,29.73,29.71,29.72,8400.0,25.5014,25.5185,25.5014,25.5099,8400.0
2018-08-09 13:55:00,29.73,29.79,29.73,29.77,12976.0,25.5185,25.57,25.5185,25.5529,12976.0
2018-08-09 14:00:00,29.78,29.8,29.77,29.78,24578.0,25.5614,25.5786,25.5529,25.5614,24578.0
2018-08-09 14:05:00,29.78,29.79,29.76,29.76,10422.0,25.5614,25.57,25.5443,25.5443,10422.0
2018-08-09 14:10:00,29.76,29.76,29.69,29.74,18536.0,25.5443,25.5443,25.4842,25.5271,18536.0
2018-08-09 14:15:00,29.74,29.77,29.73,29.74,23350.0,25.5271,25.5529,25.5185,25.5271,23350.0
2018-08-09 14:20:00,29.74,29.75,29.7,29.71,19490.0,25.5271,25.5357,25.4928,25.5014,19490.0
2018-08-09 14:25:00,29.7,29.72,29.68,29.71,9554.0,25.4928,25.5099,25.4756,25.5014,9554.0
2018-08-09 14:30:00,29.7,29.75,29.7,29.74,10380.0,25.4928,25.5357,25.4928,25.5271,10380.0
2018-08-09 14:35:00,29.74,29.75,29.73,29.74,8162.0,25.5271,25.5357,25.5185,25.5271,8162.0
2018-08-09 14:40:00,29.73,29.73,29.72,29.72,3600.0,25.5185,25.5185,25.5099,25.5099,3600.0
2018-08-09 14:45:00,29.72,29.75,29.71,29.75,20600.0,25.5099,25.5357,25.5014,25.5357,20600.0
2018-08-09 14:50:00,29.75,29.75,29.73,29.74,5200.0,25.5357,25.5357,25.5185,25.5271,5200.0
2018-08-09 14:55:00,29.75,29.78,29.74,29.78,20628.0,25.5357,25.5614,25.5271,25.5614,20628.0
2018-08-09 15:00:00,29.78,29.79,29.74,29.74,18228.0,25.5614,25.57,25.5271,25.5271,18228.0
2018-08-09 15:05:00,29.74,29.75,29.71,29.72,13632.0,25.5271,25.5357,25.5014,25.5099,13632.0
2018-08-09 15:10:00,29.72,29.77,29.71,29.74,23358.0,25.5099,25.5529,25.5014,25.5271,23358.0
2018-08-09 15:15:00,29.73,29.75,29.73,29.73,5424.0,25.5185,25.5357,25.5185,25.5185,5424.0
2018-08-09 15:20:00,29.74,29.74,29.72,29.72,20200.0,25.5271,25.5271,25.5099,25.5099,20200.0
2018-08-09 15:25:00,29.73,29.77,29.71,29.75,26220.0,25.5185,25.5529,25.5014,25.5357,26220.0
2018-08-09 15:30:00,29.76,29.78,29.75,29.76,18192.0,25.5443,25.5614,25.5357,25.5443,18192.0
2018-08-09 15:35:00,29.76,29.78,29.74,29.78,52430.0,25.5443,25.5614,25.5271,25.5614,52430.0
2018-08-09 15:40:00,29.77,29.78,29.75,29.77,25664.0,25.5529,25.5614,25.5357,25.5529,25664.0
2018-08-09 15:45:00,29.77,29.78,29.74,29.75,34470.0,25.5529,25.5614,25.5271,25.5357,34470.0
2018-08-09 15:50:00,29.75,29.78,29.75,29.75,89636.0,25.5357,25.5614,25.5357,25.5357,89636.0
2018-08-09 15:55:00,29.75,29.76,29.75,29.75,132554.0,25.5357,25.5443,25.5357,25.5357,132554.0
2018-08-10 09:30:00,29.5,29.65,29.46,29.6,52614.0,25.3211,25.4499,25.2868,25.4069,52614.0
2018-08-10 09:35:00,29.63,29.65,29.46,29.5,123276.0,25.4327,25.4499,25.2868,25.3211,123276.0
2018-08-10 09:40:00,29.47,29.6,29.38,29.38,53278.0,25.2954,25.4069,25.2181,25.2181,53278.0
2018-08-10 09:45:00,29.38,29.4,29.25,29.27,47854.0,25.2181,25.2353,25.1065,25.1237,47854.0
2018-08-10 09:50:00,29.27,29.31,29.13,29.13,32178.0,25.1237,25.158,25.0035,25.0035,32178.0
2018-08-10 09:55:00,29.12,29.16,29.07,29.11,29538.0,24.9949,25.0293,24.952,24.9864,29538.0
2018-08-10 10:00:00,29.12,29.18,29.1,29.1,13000.0,24.9949,25.0464,24.9778,24.9778,13000.0
2018-08-10 10:05:00,29.1,29.23,29.1,29.23,26326.0,24.9778,25.0894,24.9778,25.0894,26326.0
2018-08-10 10:10:00,29.24,29.36,29.23,29.27,55212.0,25.0979,25.2009,25.0894,25.1237,55212.0
2018-08-10 10:15:00,29.27,29.28,29.22,29.22,74490.0,25.1237,25.1323,25.0808,25.0808,74490.0
2018-08-10 10:20:00,29.22,29.34,29.21,29.25,153552.0,25.0808,25.1838,25.0722,25.1065,153552.0
2018-08-10 10:25:00,29.25,29.35,29.25,29.35,76900.0,25.1065,25.1924,25.1065,25.1924,76900.0
2018-08-10 10:30:00,29.35,29.42,29.33,29.37,88570.0,25.1924,25.2524,25.1752,25.2095,88570.0
2018-08-10 10:35:00,29.37,29.43,29.36,29.41,48298.0,25.2095,25.261,25.2009,25.2439,48298.0
2018-08-10 10:40:00,29.38,29.43,29.36,29.43,28438.0,25.2181,25.261,25.2009,25.261,28438.0
2018-08-10 10:45:00,29.43,29.5,29.41,29.42,44418.0,25.261,25.3211,25.2439,25.2524,44418.0
2018-08-10 10:50:00,29.42,29.49,29.35,29.47,36600.0,25.2524,25.3125,25.1924,25.2954,36600.0
2018-08-10 10:55:00,29.49,29.57,29.48,29.5,29100.0,25.3125,25.3812,25.3039,25.3211,29100.0
2018-08-10 11:00:00,29.5,29.53,29.49,29.5,18820.0,25.3211,25.3469,25.3125,25.3211,18820.0
2018-08-10 11:05:00,29.5,29.52,29.42,29.43,33606.0,25.3211,25.3383,25.2524,25.261,33606.0
2018-08-10 11:10:00,29.43,29.46,29.4,29.41,26586.0,25.261,25.2868,25.2353,25.2439,26586.0
2018-08-10 11:15:00,29.42,29.45,29.39,29.43,31132.0,25.2524,25.2782,25.2267,25.261,31132.0
2018-08-10 11:20:00,29.43,29.48,29.42,29.45,22302.0,25.261,25.3039,25.2524,25.2782,22302.0
2018-08-10 11:25:00,29.46,29.46,29.36,29.36,28146.0,25.2868,25.2868,25.2009,25.2009,28146.0
2018-08-10 11:30:00,29.36,29.4,29.36,29.4,20898.0,25.2009,25.2353,25.2009,25.2353,20898.0
2018-08-10 11:35:00,29.4,29.43,29.36,29.37,19320.0,25.2353,25.261,25.2009,25.2095,19320.0
2018-08-10 11:40:00,29.36,29.39,29.34,29.38,23914.0,25.2009,25.2267,25.1838,25.2181,23914.0
2018-08-10 11:45:00,29.38,29.4,29.35,29.37,24534.0,25.2181,25.2353,25.1924,25.2095,24534.0
2018-08-10 11:50:00,29.38,29.41,29.36,29.38,19624.0,25.2181,25.2439,25.2009,25.2181,19624.0
2018-08-10 11:55:00,29.38,29.43,29.37,29.41,29350.0,25.2181,25.261,25.2095,25.2439,29350.0
2018-08-10 12:00:00,29.41,29.41,29.36,29.39,14832.0,25.2439,25.2439,25.2009,25.2267,14832.0
2018-08-10 12:05:00,29.39,29.41,29.36,29.38,13800.0,25.2267,25.2439,25.2009,25.2181,13800.0
2018-08-10 12:10:00,29.37,29.4,29.37,29.38,22000.0,25.2095,25.2353,25.2095,25.2181,22000.0
2018-08-10 12:15:00,29.38,29.4,29.37,29.38,23434.0,25.2181,25.2353,25.2095,25.2181,23434.0
2018-08-10 12:20:00,29.38,29.41,29.36,29.38,17790.0,25.2181,25.2439,25.2009,25.2181,17790.0
2018-08-10 12:25:00,29.38,29.39,29.36,29.38,14020.0,25.2181,25.2267,25.2009,25.2181,14020.0
2018-08-10 12:30:00,29.38,29.38,29.37,29.38,7200.0,25.2181,25.2181,25.2095,25.2181,7200.0
2018-08-10 12:35:00,29.38,29.39,29.36,29.38,20570.0,25.2181,25.2267,25.2009,25.2181,20570.0
2018-08-10 12:40:00,29.37,29.4,29.37,29.4,14936.0,25.2095,25.2353,25.2095,25.2353,14936.0
2018-08-10 12:45:00,29.39,29.4,29.36,29.4,22364.0,25.2267,25.2353,25.2009,25.2353,22364.0
2018-08-10 12:50:00,29.4,29.42,29.39,29.41,13372.0,25.2353,25.2524,25.2267,25.2439,13372.0
2018-08-10 12:55:00,29.41,29.41,29.35,29.35,18198.0,25.2439,25.2439,25.1924,25.1924,18198.0
2018-08-10 13:00:00,29.35,29.35,29.3,29.32,35712.0,25.1924,25.1924,25.1494,25.1666,35712.0
2018-08-10 13:05:00,29.33,29.35,29.31,29.31,43574.0,25.1752,25.1924,25.158,25.158,43574.0
2018-08-10 13:10:00,29.3,29.3,29.24,29.25,14082.0,25.1494,25.1494,25.0979,25.1065,14082.0
2018-08-10 13:15:00,29.25,29.25,29.18,29.18,23402.0,25.1065,25.1065,25.0464,25.0464,23402.0
2018-08-10 13:20:00,29.17,29.18,29.11,29.11,10400.0,25.0379,25.0464,24.9864,24.9864,10400.0
2018-08-10 13:25:00,29.11,29.11,29.06,29.06,25430.0,24.9864,24.9864,24.9434,24.9434,25430.0
2018-08-10 13:30:00,29.07,29.07,29.04,29.06,78540.0,24.952,24.952,24.9263,24.9434,78540.0
2018-08-10 13:35:00,29.06,29.08,29.04,29.06,138472.0,24.9434,24.9606,24.9263,24.9434,138472.0
2018-08-10 13:40:00,29.08,29.18,29.08,29.16,21550.0,24.9606,25.0464,24.9606,25.0293,21550.0
2018-08-10 13:45:00,29.17,29.17,29.1,29.11,22788.0,25.0379,25.0379,24.9778,24.9864,22788.0
2018-08-10 13:50:00,29.11,29.11,29.07,29.08,37934.0,24.9864,24.9864,24.952,24.9606,37934.0
2018-08-10 13:55:00,29.08,29.13,29.08,29.09,54452.0,24.9606,25.0035,24.9606,24.9692,54452.0
2018-08-10 14:00:00,29.08,29.1,29.04,29.07,53818.0,24.9606,24.9778,24.9263,24.952,53818.0
2018-08-10 14:05:00,29.07,29.08,29.02,29.07,51040.0,24.952,24.9606,24.9091,24.952,51040.0
2018-08-10 14:10:00,29.08,29.11,29.06,29.06,26042.0,24.9606,24.9864,24.9434,24.9434,26042.0
2018-08-10 14:15:00,29.07,29.07,29.06,29.06,8466.0,24.952,24.952,24.9434,24.9434,8466.0
2018-08-10 14:20:00,29.06,29.07,29.05,29.05,22516.0,24.9434,24.952,24.9348,24.9348,22516.0
2018-08-10 14:25:00,29.05,29.05,28.97,28.98,31572.0,24.9348,24.9348,24.8662,24.8748,31572.0
2018-08-10 14:30:00,28.97,29.0,28.96,28.99,42202.0,24.8662,24.8919,24.8576,24.8833,42202.0
2018-08-10 14:35:00,28.99,29.02,28.96,28.96,41636.0,24.8833,24.9091,24.8576,24.8576,41636.0
2018-08-10 14:40:00,28.97,28.97,28.91,28.96,43650.0,24.8662,24.8662,24.8147,24.8576,43650.0
2018-08-10 14:45:00,28.96,29.02,28.95,29.02,45588.0,24.8576,24.9091,24.849,24.9091,45588.0
2018-08-10 14:50:00,29.01,29.02,28.98,29.0,30196.0,24.9005,24.9091,24.8748,24.8919,30196.0
2018-08-10 14:55:00,29.0,29.01,28.97,29.0,90642.0,24.8919,24.9005,24.8662,24.8919,90642.0
2018-08-10 15:00:00,29.0,29.0,28.93,28.96,40472.0,24.8919,24.8919,24.8318,24.8576,40472.0
2018-08-10 15:05:00,28.97,29.02,28.96,29.01,68718.0,24.8662,24.9091,24.8576,24.9005,68718.0
2018-08-10 15:10:00,29.0,29.03,28.98,29.0,31226.0,24.8919,24.9177,24.8748,24.8919,31226.0
2018-08-10 15:15:00,29.0,29.02,28.96,28.98,31714.0,24.8919,24.9091,24.8576,24.8748,31714.0
2018-08-10 15:20:00,28.99,29.03,28.99,29.02,28182.0,24.8833,24.9177,24.8833,24.9091,28182.0
2018-08-10 15:25:00,29.03,29.06,29.0,29.02,28988.0,24.9177,24.9434,24.8919,24.9091,28988.0
2018-08-10 15:30:00,29.02,29.03,29.0,29.01,22708.0,24.9091,24.9177,24.8919,24.9005,22708.0
2018-08-10 15:35:00,29.0,29.05,29.0,29.04,70064.0,24.8919,24.9348,24.8919,24.9263,70064.0
2018-08-10 15:40:00,29.03,29.04,29.02,29.03,77868.0,24.9177,24.9263,24.9091,24.9177,77868.0
2018-08-10 15:45:00,29.04,29.12,29.03,29.11,87228.0,24.9263,24.9949,24.9177,24.9864,87228.0
2018-08-10 15:50:00,29.11,29.22,29.11,29.2,184944.0,24.9864,25.0808,24.9864,25.0636,184944.0
2018-08-10 15:55:00,29.2,29.2,29.11,29.11,240336.0,25.0636,25.0636,24.9864,24.9864,240336.0
2018-08-13 09:30:00,29.25,29.48,29.25,29.41,18560.0,25.1065,25.3039,25.1065,25.2439,18560.0
2018-08-13 09:35:00,29.17,29.25,29.09,29.11,30114.0,25.0379,25.1065,24.9692,24.9864,30114.0
2018-08-13 09:40:00,29.11,29.11,28.95,28.98,96782.0,24.9864,24.9864,24.849,24.8748,96782.0
2018-08-13 09:45:00,29.0,29.14,28.99,29.14,17000.0,24.8919,25.0121,24.8833,25.0121,17000.0
2018-08-13 09:50:00,29.14,29.18,29.1,29.18,10700.0,25.0121,25.0464,24.9778,25.0464,10700.0
2018-08-13 09:55:00,29.18,29.24,29.16,29.22,31612.0,25.0464,25.0979,25.0293,25.0808,31612.0
2018-08-13 10:00:00,29.22,29.31,29.11,29.12,56964.0,25.0808,25.158,24.9864,24.9949,56964.0
2018-08-13 10:05:00,29.14,29.2,29.1,29.2,22734.0,25.0121,25.0636,24.9778,25.0636,22734.0
2018-08-13 10:10:00,29.25,29.3,29.24,29.29,17140.0,25.1065,25.1494,25.0979,25.1409,17140.0
2018-08-13 10:15:00,29.29,29.38,29.28,29.33,30896.0,25.1409,25.2181,25.1323,25.1752,30896.0
2018-08-13 10:20:00,29.33,29.39,29.3,29.36,18292.0,25.1752,25.2267,25.1494,25.2009,18292.0
2018-08-13 10:25:00,29.35,29.36,29.26,29.27,21576.0,25.1924,25.2009,25.1151,25.1237,21576.0
2018-08-13 10:30:00,29.28,29.29,29.25,29.27,23104.0,25.1323,25.1409,25.1065,25.1237,23104.0
2018-08-13 10:35:00,29.27,29.29,29.22,29.24,22968.0,25.1237,25.1409,25.0808,25.0979,22968.0
2018-08-13 10:40:00,29.23,29.23,29.18,29.21,15600.0,25.0894,25.0894,25.0464,25.0722,15600.0
2018-08-13 10:45:00,29.22,29.24,29.14,29.16,35060.0,25.0808,25.0979,25.0121,25.0293,35060.0
2018-08-13 10:50:00,29.16,29.18,29.14,29.18,18426.0,25.0293,25.0464,25.0121,25.0464,18426.0
2018-08-13 10:55:00,29.19,29.19,29.06,29.1,18180.0,25.055,25.055,24.9434,24.9778,18180.0
2018-08-13 11:00:00,29.11,29.11,29.06,29.09,19408.0,24.9864,24.9864,24.9434,24.9692,19408.0
2018-08-13 11:05:00,29.1,29.1,29.04,29.04,7684.0,24.9778,24.9778,24.9263,24.9263,7684.0
2018-08-13 11:10:00,29.03,29.03,28.99,29.02,14152.0,24.9177,24.9177,24.8833,24.9091,14152.0
2018-08-13 11:15:00,29.02,29.04,29.0,29.0,23640.0,24.9091,24.9263,24.8919,24.8919,23640.0
2018-08-13 11:20:00,29.02,29.02,28.99,29.0,14600.0,24.9091,24.9091,24.8833,24.8919,14600.0
2018-08-13 11:25:00,29.0,29.0,28.96,28.97,24728.0,24.8919,24.8919,24.8576,24.8662,24728.0
2018-08-13 11:30:00,28.98,29.04,28.95,29.0,70880.0,24.8748,24.9263,24.849,24.8919,70880.0
2018-08-13 11:35:00,29.0,29.03,28.98,29.0,44158.0,24.8919,24.9177,24.8748,24.8919,44158.0
2018-08-13 11:40:00,29.02,29.06,29.0,29.04,37282.0,24.9091,24.9434,24.8919,24.9263,37282.0
2018-08-13 11:45:00,29.03,29.07,29.0,29.06,84048.0,24.9177,24.952,24.8919,24.9434,84048.0
2018-08-13 11:50:00,29.07,29.07,28.99,29.0,26398.0,24.952,24.952,24.8833,24.8919,26398.0
2018-08-13 11:55:00,28.99,29.04,28.99,29.01,26072.0,24.8833,24.9263,24.8833,24.9005,26072.0
2018-08-13 12:00:00,29.0,29.04,29.0,29.03,22140.0,24.8919,24.9263,24.8919,24.9177,22140.0
2018-08-13 12:05:00,29.03,29.03,29.01,29.02,28200.0,24.9177,24.9177,24.9005,24.9091,28200.0
2018-08-13 12:10:00,29.02,29.07,29.02,29.07,43718.0,24.9091,24.952,24.9091,24.952,43718.0
2018-08-13 12:15:00,29.06,29.07,29.03,29.03,45316.0,24.9434,24.952,24.9177,24.9177,45316.0
2018-08-13 12:20:00,29.04,29.04,29.0,29.0,14010.0,24.9263,24.9263,24.8919,24.8919,14010.0
2018-08-13 12:25:00,29.0,29.03,29.0,29.0,25326.0,24.8919,24.9177,24.8919,24.8919,25326.0
2018-08-13 12:30:00,29.02,29.06,29.0,29.02,27992.0,24.9091,24.9434,24.8919,24.9091,27992.0
2018-08-13 12:35:00,29.03,29.05,29.0,29.05,17502.0,24.9177,24.9348,24.8919,24.9348,17502.0
2018-08-13 12:40:00,29.05,29.09,29.04,29.09,19400.0,24.9348,24.9692,24.9263,24.9692,19400.0
2018-08-13 12:45:00,29.08,29.12,29.08,29.11,20114.0,24.9606,24.9949,24.9606,24.9864,20114.0
2018-08-13 12:50:00,29.13,29.13,29.09,29.1,24856.0,25.0035,25.0035,24.9692,24.9778,24856.0
2018-08-13 12:55:00,29.09,29.09,29.05,29.05,25726.0,24.9692,24.9692,24.9348,24.9348,25726.0
2018-08-13 13:00:00,29.05,29.05,28.99,28.99,24762.0,24.9348,24.9348,24.8833,24.8833,24762.0
2018-08-13 13:05:00,28.99,28.99,28.96,28.97,9644.0,24.8833,24.8833,24.8576,24.8662,9644.0
2018-08-13 13:10:00,28.97,28.98,28.93,28.94,16168.0,24.8662,24.8748,24.8318,24.8404,16168.0
2018-08-13 13:15:00,28.93,28.97,28.91,28.97,18176.0,24.8318,24.8662,24.8147,24.8662,18176.0
2018-08-13 13:20:00,28.96,28.99,28.96,28.98,12320.0,24.8576,24.8833,24.8576,24.8748,12320.0
2018-08-13 13:25:00,28.98,28.99,28.96,28.99,11294.0,24.8748,24.8833,24.8576,24.8833,11294.0
2018-08-13 13:30:00,28.99,29.02,28.99,29.0,15898.0,24.8833,24.9091,24.8833,24.8919,15898.0
2018-08-13 13:35:00,29.0,29.0,28.99,28.99,11600.0,24.8919,24.8919,24.8833,24.8833,11600.0
2018-08-13 13:40:00,28.98,28.99,28.97,28.97,5000.0,24.8748,24.8833,24.8662,24.8662,5000.0
2018-08-13 13:45:00,28.97,28.98,28.93,28.94,76968.0,24.8662,24.8748,24.8318,24.8404,76968.0
2018-08-13 13:50:00,28.94,28.99,28.93,28.98,21600.0,24.8404,24.8833,24.8318,24.8748,21600.0
2018-08-13 13:55:00,28.98,28.98,28.95,28.95,26160.0,24.8748,24.8748,24.849,24.849,26160.0
2018-08-13 14:00:00,28.96,29.02,28.95,29.0,78888.0,24.8576,24.9091,24.849,24.8919,78888.0
2018-08-13 14:05:00,29.0,29.02,28.98,29.0,25454.0,24.8919,24.9091,24.8748,24.8919,25454.0
2018-08-13 14:10:00,29.0,29.06,29.0,29.02,48236.0,24.8919,24.9434,24.8919,24.9091,48236.0
2018-08-13 14:15:00,29.03,29.03,28.99,28.99,87906.0,24.9177,24.9177,24.8833,24.8833,87906.0
2018-08-13 14:20:00,29.0,29.11,29.0,29.11,113176.0,24.8919,24.9864,24.8919,24.9864,113176.0
2018-08-13 14:25:00,29.11,29.16,29.11,29.15,32588.0,24.9864,25.0293,24.9864,25.0207,32588.0
2018-08-13 14:30:00,29.16,29.19,29.13,29.14,41444.0,25.0293,25.055,25.0035,25.0121,41444.0
2018-08-13 14:35:00,29.14,29.14,29.07,29.1,32902.0,25.0121,25.0121,24.952,24.9778,32902.0
2018-08-13 14:40:00,29.11,29.13,29.11,29.13,28080.0,24.9864,25.0035,24.9864,25.0035,28080.0
2018-08-13 14:45:00,29.13,29.14,29.09,29.11,24344.0,25.0035,25.0121,24.9692,24.9864,24344.0
2018-08-13 14:50:00,29.1,29.1,29.07,29.08,22960.0,24.9778,24.9778,24.952,24.9606,22960.0
2018-08-13 14:55:00,29.08,29.11,29.05,29.06,32468.0,24.9606,24.9864,24.9348,24.9434,32468.0
2018-08-13 15:00:00,29.06,29.06,29.03,29.03,32952.0,24.9434,24.9434,24.9177,24.9177,32952.0
2018-08-13 15:05:00,29.03,29.03,28.96,28.97,100262.0,24.9177,24.9177,24.8576,24.8662,100262.0
2018-08-13 15:10:00,28.97,29.03,28.96,29.0,74586.0,24.8662,24.9177,24.8576,24.8919,74586.0
2018-08-13 15:15:00,29.01,29.01,28.95,28.97,38094.0,24.9005,24.9005,24.849,24.8662,38094.0
2018-08-13 15:20:00,28.98,29.02,28.97,29.02,53854.0,24.8748,24.9091,24.8662,24.9091,53854.0
2018-08-13 15:25:00,29.03,29.03,28.97,29.0,52368.0,24.9177,24.9177,24.8662,24.8919,52368.0
2018-08-13 15:30:00,29.0,29.02,28.99,29.0,43618.0,24.8919,24.9091,24.8833,24.8919,43618.0
2018-08-13 15:35:00,29.0,29.03,28.99,29.03,68232.0,24.8919,24.9177,24.8833,24.9177,68232.0
2018-08-13 15:40:00,29.03,29.04,29.0,29.03,60794.0,24.9177,24.9263,24.8919,24.9177,60794.0
2018-08-13 15:45:00,29.03,29.05,29.01,29.03,81184.0,24.9177,24.9348,24.9005,24.9177,81184.0
2018-08-13 15:50:00,29.02,29.03,29.0,29.0,94920.0,24.9091,24.9177,24.8919,24.8919,94920.0
2018-08-13 15:55:00,29.01,29.01,28.98,28.99,228682.0,24.9005,24.9005,24.8748,24.8833,228682.0
2018-08-14 09:30:00,29.1,29.35,29.03,29.35,29368.0,24.9778,25.1924,24.9177,25.1924,29368.0
2018-08-14 09:35:00,29.35,29.41,29.29,29.34,25246.0,25.1924,25.2439,25.1409,25.1838,25246.0
2018-08-14 09:40:00,29.36,29.45,29.33,29.4,29832.0,25.2009,25.2782,25.1752,25.2353,29832.0
2018-08-14 09:45:00,29.43,29.58,29.41,29.43,36756.0,25.261,25.3898,25.2439,25.261,36756.0
2018-08-14 09:50:00,29.4,29.41,29.29,29.32,11560.0,25.2353,25.2439,25.1409,25.1666,11560.0
2018-08-14 09:55:00,29.3,29.35,29.25,29.27,18882.0,25.1494,25.1924,25.1065,25.1237,18882.0
2018-08-14 10:00:00,29.28,29.33,29.27,29.29,12664.0,25.1323,25.1752,25.1237,25.1409,12664.0
2018-08-14 10:05:00,29.3,29.3,29.25,29.26,11700.0,25.1494,25.1494,25.1065,25.1151,11700.0
2018-08-14 10:10:00,29.27,29.32,29.24,29.24,35624.0,25.1237,25.1666,25.0979,25.0979,35624.0
2018-08-14 10:15:00,29.25,29.25,29.18,29.18,12900.0,25.1065,25.1065,25.0464,25.0464,12900.0
2018-08-14 10:20:00,29.2,29.26,29.18,29.24,26006.0,25.0636,25.1151,25.0464,25.0979,26006.0
2018-08-14 10:25:00,29.24,29.25,29.21,29.22,22516.0,25.0979,25.1065,25.0722,25.0808,22516.0
2018-08-14 10:30:00,29.23,29.25,29.22,29.25,22100.0,25.0894,25.1065,25.0808,25.1065,22100.0
2018-08-14 10:35:00,29.24,29.25,29.2,29.23,21140.0,25.0979,25.1065,25.0636,25.0894,21140.0
2018-08-14 10:40:00,29.21,29.28,29.21,29.26,11900.0,25.0722,25.1323,25.0722,25.1151,11900.0
2018-08-14 10:45:00,29.27,29.27,29.24,29.25,18530.0,25.1237,25.1237,25.0979,25.1065,18530.0
2018-08-14 10:50:00,29.24,29.3,29.24,29.29,13526.0,25.0979,25.1494,25.0979,25.1409,13526.0
2018-08-14 10:55:00,29.28,29.31,29.28,29.29,11608.0,25.1323,25.158,25.1323,25.1409,11608.0
2018-08-14 11:00:00,29.3,29.33,29.3,29.33,15600.0,25.1494,25.1752,25.1494,25.1752,15600.0
2018-08-14 11:05:00,29.33,29.36,29.32,29.36,20302.0,25.1752,25.2009,25.1666,25.2009,20302.0
2018-08-14 11:10:00,29.38,29.39,29.36,29.39,13240.0,25.2181,25.2267,25.2009,25.2267,13240.0
2018-08-14 11:15:00,29.39,29.4,29.34,29.34,38404.0,25.2267,25.2353,25.1838,25.1838,38404.0
2018-08-14 11:20:00,29.33,29.34,29.3,29.32,32160.0,25.1752,25.1838,25.1494,25.1666,32160.0
2018-08-14 11:25:00,29.32,29.4,29.29,29.38,59604.0,25.1666,25.2353,25.1409,25.2181,59604.0
2018-08-14 11:30:00,29.38,29.4,29.36,29.36,18200.0,25.2181,25.2353,25.2009,25.2009,18200.0
2018-08-14 11:35:00,29.36,29.49,29.34,29.49,98572.0,25.2009,25.3125,25.1838,25.3125,98572.0
2018-08-14 11:40:00,29.49,29.5,29.36,29.39,35958.0,25.3125,25.3211,25.2009,25.2267,35958.0
2018-08-14 11:45:00,29.4,29.44,29.39,29.42,7372.0,25.2353,25.2696,25.2267,25.2524,7372.0
2018-08-14 11:50:00,29.42,29.45,29.38,29.39,13996.0,25.2524,25.2782,25.2181,25.2267,13996.0
2018-08-14 11:55:00,29.39,29.39,29.33,29.35,4276.0,25.2267,25.2267,25.1752,25.1924,4276.0
2018-08-14 12:00:00,29.36,29.45,29.35,29.45,9400.0,25.2009,25.2782,25.1924,25.2782,9400.0
2018-08-14 12:05:00,29.44,29.48,29.43,29.48,16026.0,25.2696,25.3039,25.261,25.3039,16026.0
2018-08-14 12:10:00,29.48,29.48,29.45,29.46,9620.0,25.3039,25.3039,25.2782,25.2868,9620.0
2018-08-14 12:15:00,29.46,29.46,29.41,29.41,13930.0,25.2868,25.2868,25.2439,25.2439,13930.0
2018-08-14 12:20:00,29.42,29.47,29.42,29.47,6840.0,25.2524,25.2954,25.2524,25.2954,6840.0
2018-08-14 12:25:00,29.44,29.48,29.44,29.48,6404.0,25.2696,25.3039,25.2696,25.3039,6404.0
2018-08-14 12:30:00,29.48,29.52,29.47,29.51,20742.0,25.3039,25.3383,25.2954,25.3297,20742.0
2018-08-14 12:35:00,29.51,29.53,29.5,29.51,11000.0,25.3297,25.3469,25.3211,25.3297,11000.0
2018-08-14 12:40:00,29.51,29.54,29.5,29.51,11960.0,25.3297,25.3554,25.3211,25.3297,11960.0
2018-08-14 12:45:00,29.52,29.55,29.52,29.54,8188.0,25.3383,25.364,25.3383,25.3554,8188.0
2018-08-14 12:50:00,29.54,29.56,29.52,29.53,19300.0,25.3554,25.3726,25.3383,25.3469,19300.0
2018-08-14 12:55:00,29.52,29.56,29.51,29.52,9598.0,25.3383,25.3726,25.3297,25.3383,9598.0
2018-08-14 13:00:00,29.52,29.55,29.51,29.55,5120.0,25.3383,25.364,25.3297,25.364,5120.0
2018-08-14 13:05:00,29.54,29.55,29.52,29.54,8654.0,25.3554,25.364,25.3383,25.3554,8654.0
2018-08-14 13:10:00,29.55,29.58,29.54,29.56,18252.0,25.364,25.3898,25.3554,25.3726,18252.0
2018-08-14 13:15:00,29.57,29.57,29.55,29.57,14668.0,25.3812,25.3812,25.364,25.3812,14668.0
2018-08-14 13:20:00,29.57,29.58,29.55,29.57,13700.0,25.3812,25.3898,25.364,25.3812,13700.0
2018-08-14 13:25:00,29.55,29.56,29.54,29.56,18290.0,25.364,25.3726,25.3554,25.3726,18290.0
2018-08-14 13:30:00,29.56,29.62,29.55,29.6,30568.0,25.3726,25.4241,25.364,25.4069,30568.0
2018-08-14 13:35:00,29.61,29.64,29.6,29.62,22020.0,25.4155,25.4413,25.4069,25.4241,22020.0
2018-08-14 13:40:00,29.61,29.63,29.57,29.57,119872.0,25.4155,25.4327,25.3812,25.3812,119872.0
2018-08-14 13:45:00,29.57,29.58,29.56,29.58,22448.0,25.3812,25.3898,25.3726,25.3898,22448.0
2018-08-14 13:50:00,29.58,29.59,29.55,29.56,43262.0,25.3898,25.3984,25.364,25.3726,43262.0
2018-08-14 13:55:00,29.56,29.57,29.54,29.54,11308.0,25.3726,25.3812,25.3554,25.3554,11308.0
2018-08-14 14:00:00,29.55,29.55,29.52,29.52,15780.0,25.364,25.364,25.3383,25.3383,15780.0
2018-08-14 14:05:00,29.51,29.51,29.46,29.47,19800.0,25.3297,25.3297,25.2868,25.2954,19800.0
2018-08-14 14:10:00,29.46,29.49,29.46,29.47,12342.0,25.2868,25.3125,25.2868,25.2954,12342.0
2018-08-14 14:15:00,29.48,29.52,29.48,29.52,13044.0,25.3039,25.3383,25.3039,25.3383,13044.0
2018-08-14 14:20:00,29.51,29.52,29.48,29.49,16032.0,25.3297,25.3383,25.3039,25.3125,16032.0
2018-08-14 14:25:00,29.49,29.5,29.47,29.5,18888.0,25.3125,25.3211,25.2954,25.3211,18888.0
2018-08-14 14:30:00,29.5,29.57,29.5,29.56,18124.0,25.3211,25.3812,25.3211,25.3726,18124.0
2018-08-14 14:35:00,29.57,29.59,29.56,29.58,13670.0,25.3812,25.3984,25.3726,25.3898,13670.0
2018-08-14 14:40:00,29.58,29.58,29.56,29.57,5978.0,25.3898,25.3898,25.3726,25.3812,5978.0
2018-08-14 14:45:00,29.56,29.59,29.56,29.59,12594.0,25.3726,25.3984,25.3726,25.3984,12594.0
2018-08-14 14:50:00,29.6,29.61,29.59,29.6,16742.0,25.4069,25.4155,25.3984,25.4069,16742.0
2018-08-14 14:55:00,29.59,29.63,29.59,29.62,13760.0,25.3984,25.4327,25.3984,25.4241,13760.0
2018-08-14 15:00:00,29.63,29.68,29.63,29.67,77370.0,25.4327,25.4756,25.4327,25.467,77370.0
2018-08-14 15:05:00,29.67,29.72,29.67,29.71,52506.0,25.467,25.5099,25.467,25.5014,52506.0
2018-08-14 15:10:00,29.71,29.81,29.7,29.8,125638.0,25.5014,25.5872,25.4928,25.5786,125638.0
2018-08-14 15:15:00,29.8,29.85,29.8,29.84,79226.0,25.5786,25.6215,25.5786,25.6129,79226.0
2018-08-14 15:20:00,29.84,29.91,29.84,29.91,251624.0,25.6129,25.673,25.6129,25.673,251624.0
2018-08-14 15:25:00,29.91,29.95,29.84,29.84,213542.0,25.673,25.7074,25.6129,25.6129,213542.0
2018-08-14 15:30:00,29.85,29.86,29.82,29.85,104622.0,25.6215,25.6301,25.5958,25.6215,104622.0
2018-08-14 15:35:00,29.85,29.86,29.82,29.85,95852.0,25.6215,25.6301,25.5958,25.6215,95852.0
2018-08-14 15:40:00,29.85,29.86,29.8,29.85,138628.0,25.6215,25.6301,25.5786,25.6215,138628.0
2018-08-14 15:45:00,29.85,29.89,29.82,29.83,109546.0,25.6215,25.6559,25.5958,25.6044,109546.0
2018-08-14 15:50:00,29.83,29.85,29.8,29.84,200936.0,25.6044,25.6215,25.5786,25.6129,200936.0
2018-08-14 15:55:00,29.84,29.85,29.8,29.81,351898.0,25.6129,25.6215,25.5786,25.5872,351898.0
2018-08-15 09:30:00,29.64,29.67,29.52,29.58,31378.0,25.4413,25.467,25.3383,25.3898,31378.0
2018-08-15 09:35:00,29.57,29.61,29.41,29.42,26210.0,25.3812,25.4155,25.2439,25.2524,26210.0
2018-08-15 09:40:00,29.42,29.46,29.13,29.14,39430.0,25.2524,25.2868,25.0035,25.0121,39430.0
2018-08-15 09:45:00,29.14,29.28,29.14,29.18,24394.0,25.0121,25.1323,25.0121,25.0464,24394.0
2018-08-15 09:50:00,29.2,29.35,29.18,29.3,32360.0,25.0636,25.1924,25.0464,25.1494,32360.0
2018-08-15 09:55:00,29.3,29.3,29.23,29.25,25262.0,25.1494,25.1494,25.0894,25.1065,25262.0
2018-08-15 10:00:00,29.23,29.24,29.07,29.07,30134.0,25.0894,25.0979,24.952,24.952,30134.0
2018-08-15 10:05:00,29.06,29.12,29.01,29.04,28838.0,24.9434,24.9949,24.9005,24.9263,28838.0
2018-08-15 10:10:00,29.04,29.08,29.02,29.07,12400.0,24.9263,24.9606,24.9091,24.952,12400.0
2018-08-15 10:15:00,29.08,29.08,28.98,29.0,23968.0,24.9606,24.9606,24.8748,24.8919,23968.0
2018-08-15 10:20:00,28.98,28.99,28.93,28.99,14900.0,24.8748,24.8833,24.8318,24.8833,14900.0
2018-08-15 10:25:00,28.99,28.99,28.85,28.86,28912.0,24.8833,24.8833,24.7632,24.7718,28912.0
2018-08-15 10:30:00,28.88,28.98,28.88,28.95,26234.0,24.7889,24.8748,24.7889,24.849,26234.0
2018-08-15 10:35:00,28.93,28.93,28.86,28.88,20878.0,24.8318,24.8318,24.7718,24.7889,20878.0
2018-08-15 10:40:00,28.87,28.9,28.83,28.86,42052.0,24.7803,24.8061,24.746,24.7718,42052.0
2018-08-15 10:45:00,28.87,28.89,28.82,28.84,27428.0,24.7803,24.7975,24.7374,24.7546,27428.0
2018-08-15 10:50:00,28.83,28.83,28.79,28.8,32624.0,24.746,24.746,24.7117,24.7203,32624.0
2018-08-15 10:55:00,28.79,28.85,28.79,28.83,55470.0,24.7117,24.7632,24.7117,24.746,55470.0
2018-08-15 11:00:00,28.83,28.86,28.82,28.83,28022.0,24.746,24.7718,24.7374,24.746,28022.0
2018-08-15 11:05:00,28.83,28.84,28.74,28.81,22600.0,24.746,24.7546,24.6688,24.7288,22600.0
2018-08-15 11:10:00,28.81,28.88,28.81,28.86,25966.0,24.7288,24.7889,24.7288,24.7718,25966.0
2018-08-15 11:15:00,28.88,28.93,28.87,28.9,23706.0,24.7889,24.8318,24.7803,24.8061,23706.0
2018-08-15 11:20:00,28.9,28.96,28.88,28.93,58042.0,24.8061,24.8576,24.7889,24.8318,58042.0
2018-08-15 11:25:00,28.95,29.0,28.94,28.96,70712.0,24.849,24.8919,24.8404,24.8576,70712.0
2018-08-15 11:30:00,28.96,29.0,28.93,28.95,57460.0,24.8576,24.8919,24.8318,24.849,57460.0
2018-08-15 11:35:00,28.97,29.0,28.95,28.96,123010.0,24.8662,24.8919,24.849,24.8576,123010.0
2018-08-15 11:40:00,28.95,29.0,28.95,29.0,19650.0,24.849,24.8919,24.849,24.8919,19650.0
2018-08-15 11:45:00,28.98,29.0,28.95,28.97,16372.0,24.8748,24.8919,24.849,24.8662,16372.0
2018-08-15 11:50:00,28.97,28.98,28.9,28.92,21552.0,24.8662,24.8748,24.8061,24.8233,21552.0
2018-08-15 11:55:00,28.91,28.93,28.9,28.91,22014.0,24.8147,24.8318,24.8061,24.8147,22014.0
2018-08-15 12:00:00,28.93,29.02,28.91,29.02,25790.0,24.8318,24.9091,24.8147,24.9091,25790.0
2018-08-15 12:05:00,29.01,29.15,29.0,29.12,14000.0,24.9005,25.0207,24.8919,24.9949,14000.0
2018-08-15 12:10:00,29.11,29.15,29.1,29.15,31430.0,24.9864,25.0207,24.9778,25.0207,31430.0
2018-08-15 12:15:00,29.16,29.24,29.15,29.23,17796.0,25.0293,25.0979,25.0207,25.0894,17796.0
2018-08-15 12:20:00,29.21,29.22,29.17,29.18,43440.0,25.0722,25.0808,25.0379,25.0464,43440.0
2018-08-15 12:25:00,29.2,29.2,29.15,29.19,36914.0,25.0636,25.0636,25.0207,25.055,36914.0
2018-08-15 12:30:00,29.2,29.23,29.18,29.23,26768.0,25.0636,25.0894,25.0464,25.0894,26768.0
2018-08-15 12:35:00,29.22,29.28,29.22,29.27,20000.0,25.0808,25.1323,25.0808,25.1237,20000.0
2018-08-15 12:40:00,29.29,29.3,29.27,29.3,21368.0,25.1409,25.1494,25.1237,25.1494,21368.0
2018-08-15 12:45:00,29.29,29.33,29.28,29.32,22898.0,25.1409,25.1752,25.1323,25.1666,22898.0
2018-08-15 12:50:00,29.32,29.36,29.31,29.33,31478.0,25.1666,25.2009,25.158,25.1752,31478.0
2018-08-15 12:55:00,29.33,29.36,29.32,29.36,15436.0,25.1752,25.2009,25.1666,25.2009,15436.0
2018-08-15 13:00:00,29.37,29.37,29.34,29.35,25538.0,25.2095,25.2095,25.1838,25.1924,25538.0
2018-08-15 13:05:00,29.36,29.4,29.36,29.39,27004.0,25.2009,25.2353,25.2009,25.2267,27004.0
2018-08-15 13:10:00,29.38,29.39,29.34,29.34,12478.0,25.2181,25.2267,25.1838,25.1838,12478.0
2018-08-15 13:15:00,29.34,29.35,29.28,29.28,35870.0,25.1838,25.1924,25.1323,25.1323,35870.0
2018-08-15 13:20:00,29.27,29.39,29.25,29.35,43312.0,25.1237,25.2267,25.1065,25.1924,43312.0
2018-08-15 13:25:00,29.35,29.38,29.34,29.36,27304.0,25.1924,25.2181,25.1838,25.2009,27304.0
2018-08-15 13:30:00,29.38,29.38,29.33,29.36,27950.0,25.2181,25.2181,25.1752,25.2009,27950.0
2018-08-15 13:35:00,29.36,29.38,29.35,29.37,20484.0,25.2009,25.2181,25.1924,25.2095,20484.0
2018-08-15 13:40:00,29.36,29.37,29.35,29.35,26406.0,25.2009,25.2095,25.1924,25.1924,26406.0
2018-08-15 13:45:00,29.36,29.38,29.35,29.36,35384.0,25.2009,25.2181,25.1924,25.2009,35384.0
2018-08-15 13:50:00,29.35,29.39,29.35,29.38,18778.0,25.1924,25.2267,25.1924,25.2181,18778.0
2018-08-15 13:55:00,29.38,29.39,29.36,29.36,17000.0,25.2181,25.2267,25.2009,25.2009,17000.0
2018-08-15 14:00:00,29.36,29.39,29.34,29.39,63994.0,25.2009,25.2267,25.1838,25.2267,63994.0
2018-08-15 14:05:00,29.39,29.39,29.36,29.36,26178.0,25.2267,25.2267,25.2009,25.2009,26178.0
2018-08-15 14:10:00,29.38,29.39,29.35,29.35,41084.0,25.2181,25.2267,25.1924,25.1924,41084.0
2018-08-15 14:15:00,29.35,29.36,29.24,29.24,240682.0,25.1924,25.2009,25.0979,25.0979,240682.0
2018-08-15 14:20:00,29.23,29.25,29.18,29.18,23940.0,25.0894,25.1065,25.0464,25.0464,23940.0
2018-08-15 14:25:00,29.18,29.19,29.15,29.15,12400.0,25.0464,25.055,25.0207,25.0207,12400.0
2018-08-15 14:30:00,29.15,29.17,29.13,29.17,21546.0,25.0207,25.0379,25.0035,25.0379,21546.0
2018-08-15 14:35:00,29.17,29.18,29.16,29.16,17102.0,25.0379,25.0464,25.0293,25.0293,17102.0
2018-08-15 14:40:00,29.17,29.17,29.15,29.15,12000.0,25.0379,25.0379,25.0207,25.0207,12000.0
2018-08-15 14:45:00,29.15,29.16,29.12,29.13,40556.0,25.0207,25.0293,24.9949,25.0035,40556.0
2018-08-15 14:50:00,29.14,29.18,29.13,29.17,27746.0,25.0121,25.0464,25.0035,25.0379,27746.0
2018-08-15 14:55:00,29.17,29.18,29.15,29.18,34084.0,25.0379,25.0464,25.0207,25.0464,34084.0
2018-08-15 15:00:00,29.18,29.25,29.18,29.24,252540.0,25.0464,25.1065,25.0464,25.0979,252540.0
2018-08-15 15:05:00,29.24,29.27,29.24,29.26,65316.0,25.0979,25.1237,25.0979,25.1151,65316.0
2018-08-15 15:10:00,29.26,29.31,29.25,29.28,69572.0,25.1151,25.158,25.1065,25.1323,69572.0
2018-08-15 15:15:00,29.28,29.29,29.25,29.28,64024.0,25.1323,25.1409,25.1065,25.1323,64024.0
2018-08-15 15:20:00,29.28,29.3,29.27,29.3,54908.0,25.1323,25.1494,25.1237,25.1494,54908.0
2018-08-15 15:25:00,29.3,29.34,29.3,29.33,37658.0,25.1494,25.1838,25.1494,25.1752,37658.0
2018-08-15 15:30:00,29.34,29.37,29.34,29.36,48944.0,25.1838,25.2095,25.1838,25.2009,48944.0
2018-08-15 15:35:00,29.37,29.38,29.34,29.36,50936.0,25.2095,25.2181,25.1838,25.2009,50936.0
2018-08-15 15:40:00,29.36,29.37,29.29,29.35,146784.0,25.2009,25.2095,25.1409,25.1924,146784.0
2018-08-15 15:45:00,29.33,29.37,29.33,29.36,83712.0,25.1752,25.2095,25.1752,25.2009,83712.0
2018-08-15 15:50:00,29.36,29.38,29.35,29.38,114364.0,25.2009,25.2181,25.1924,25.2181,114364.0
2018-08-15 15:55:00,29.38,29.42,29.36,29.4,402488.0,25.2181,25.2524,25.2009,25.2353,402488.0
2018-08-16 09:30:00,29.59,29.74,29.46,29.61,163196.0,25.3984,25.5271,25.2868,25.4155,163196.0
2018-08-16 09:35:00,29.63,29.68,29.48,29.5,92700.0,25.4327,25.4756,25.3039,25.3211,92700.0
2018-08-16 09:40:00,29.5,29.58,29.22,29.25,44414.0,25.3211,25.3898,25.0808,25.1065,44414.0
2018-08-16 09:45:00,29.23,29.32,29.23,29.3,43688.0,25.0894,25.1666,25.0894,25.1494,43688.0
2018-08-16 09:50:00,29.29,29.3,29.18,29.2,17804.0,25.1409,25.1494,25.0464,25.0636,17804.0
2018-08-16 09:55:00,29.2,29.23,29.13,29.13,19728.0,25.0636,25.0894,25.0035,25.0035,19728.0
2018-08-16 10:00:00,29.15,29.23,29.14,29.2,19422.0,25.0207,25.0894,25.0121,25.0636,19422.0
2018-08-16 10:05:00,29.21,29.21,29.13,29.16,19200.0,25.0722,25.0722,25.0035,25.0293,19200.0
2018-08-16 10:10:00,29.17,29.2,29.14,29.15,13400.0,25.0379,25.0636,25.0121,25.0207,13400.0
2018-08-16 10:15:00,29.15,29.15,29.04,29.05,24222.0,25.0207,25.0207,24.9263,24.9348,24222.0
2018-08-16 10:20:00,29.05,29.06,29.0,29.02,29812.0,24.9348,24.9434,24.8919,24.9091,29812.0
2018-08-16 10:25:00,29.0,29.1,29.0,29.1,33052.0,24.8919,24.9778,24.8919,24.9778,33052.0
2018-08-16 10:30:00,29.1,29.11,29.05,29.06,37728.0,24.9778,24.9864,24.9348,24.9434,37728.0
2018-08-16 10:35:00,29.06,29.14,29.0,29.12,26296.0,24.9434,25.0121,24.8919,24.9949,26296.0
2018-08-16 10:40:00,29.15,29.17,29.11,29.11,13928.0,25.0207,25.0379,24.9864,24.9864,13928.0
2018-08-16 10:45:00,29.11,29.12,29.08,29.11,13740.0,24.9864,24.9949,24.9606,24.9864,13740.0
2018-08-16 10:50:00,29.1,29.13,29.09,29.11,46918.0,24.9778,25.0035,24.9692,24.9864,46918.0
2018-08-16 10:55:00,29.12,29.13,29.1,29.13,18256.0,24.9949,25.0035,24.9778,25.0035,18256.0
2018-08-16 11:00:00,29.14,29.18,29.13,29.13,21502.0,25.0121,25.0464,25.0035,25.0035,21502.0
2018-08-16 11:05:00,29.15,29.15,29.13,29.14,17234.0,25.0207,25.0207,25.0035,25.0121,17234.0
2018-08-16 11:10:00,29.15,29.23,29.15,29.23,14936.0,25.0207,25.0894,25.0207,25.0894,14936.0
2018-08-16 11:15:00,29.23,29.3,29.22,29.28,32560.0,25.0894,25.1494,25.0808,25.1323,32560.0
2018-08-16 11:20:00,29.28,29.29,29.25,29.25,17600.0,25.1323,25.1409,25.1065,25.1065,17600.0
2018-08-16 11:25:00,29.27,29.29,29.25,29.25,30156.0,25.1237,25.1409,25.1065,25.1065,30156.0
2018-08-16 11:30:00,29.27,29.29,29.24,29.27,25938.0,25.1237,25.1409,25.0979,25.1237,25938.0
2018-08-16 11:35:00,29.27,29.27,29.23,29.24,11126.0,25.1237,25.1237,25.0894,25.0979,11126.0
2018-08-16 11:40:00,29.23,29.23,29.15,29.16,20966.0,25.0894,25.0894,25.0207,25.0293,20966.0
2018-08-16 11:45:00,29.16,29.17,29.1,29.12,27458.0,25.0293,25.0379,24.9778,24.9949,27458.0
2018-08-16 11:50:00,29.12,29.2,29.09,29.18,31862.0,24.9949,25.0636,24.9692,25.0464,31862.0
2018-08-16 11:55:00,29.17,29.18,29.15,29.18,9000.0,25.0379,25.0464,25.0207,25.0464,9000.0
2018-08-16 12:00:00,29.18,29.22,29.18,29.19,20612.0,25.0464,25.0808,25.0464,25.055,20612.0
2018-08-16 12:05:00,29.18,29.23,29.18,29.2,18002.0,25.0464,25.0894,25.0464,25.0636,18002.0
2018-08-16 12:10:00,29.21,29.28,29.2,29.28,22400.0,25.0722,25.1323,25.0636,25.1323,22400.0
2018-08-16 12:15:00,29.27,29.28,29.23,29.23,10026.0,25.1237,25.1323,25.0894,25.0894,10026.0
2018-08-16 12:20:00,29.23,29.27,29.22,29.23,10200.0,25.0894,25.1237,25.0808,25.0894,10200.0
2018-08-16 12:25:00,29.23,29.23,29.2,29.22,11270.0,25.0894,25.0894,25.0636,25.0808,11270.0
2018-08-16 12:30:00,29.21,29.25,29.21,29.24,10980.0,25.0722,25.1065,25.0722,25.0979,10980.0
2018-08-16 12:35:00,29.22,29.23,29.19,29.22,11872.0,25.0808,25.0894,25.055,25.0808,11872.0
2018-08-16 12:40:00,29.19,29.2,29.16,29.16,13650.0,25.055,25.0636,25.0293,25.0293,13650.0
2018-08-16 12:45:00,29.16,29.16,29.11,29.12,37808.0,25.0293,25.0293,24.9864,24.9949,37808.0
2018-08-16 12:50:00,29.13,29.14,29.09,29.13,27190.0,25.0035,25.0121,24.9692,25.0035,27190.0
2018-08-16 12:55:00,29.13,29.14,29.11,29.11,26360.0,25.0035,25.0121,24.9864,24.9864,26360.0
2018-08-16 13:00:00,29.12,29.13,29.05,29.07,44056.0,24.9949,25.0035,24.9348,24.952,44056.0
2018-08-16 13:05:00,29.05,29.07,29.01,29.02,16738.0,24.9348,24.952,24.9005,24.9091,16738.0
2018-08-16 13:10:00,29.02,29.02,28.99,29.0,12986.0,24.9091,24.9091,24.8833,24.8919,12986.0
2018-08-16 13:15:00,28.99,29.0,28.93,28.94,26468.0,24.8833,24.8919,24.8318,24.8404,26468.0
2018-08-16 13:20:00,28.94,28.94,28.91,28.93,60860.0,24.8404,24.8404,24.8147,24.8318,60860.0
2018-08-16 13:25:00,28.93,28.93,28.92,28.92,16080.0,24.8318,24.8318,24.8233,24.8233,16080.0
2018-08-16 13:30:00,28.92,28.93,28.89,28.91,39764.0,24.8233,24.8318,24.7975,24.8147,39764.0
2018-08-16 13:35:00,28.92,28.92,28.89,28.89,17464.0,24.8233,24.8233,24.7975,24.7975,17464.0
2018-08-16 13:40:00,28.89,28.93,28.88,28.91,32182.0,24.7975,24.8318,24.7889,24.8147,32182.0
2018-08-16 13:45:00,28.9,28.9,28.86,28.86,27528.0,24.8061,24.8061,24.7718,24.7718,27528.0
2018-08-16 13:50:00,28.86,28.86,28.82,28.83,37148.0,24.7718,24.7718,24.7374,24.746,37148.0
2018-08-16 13:55:00,28.83,28.83,28.81,28.82,19362.0,24.746,24.746,24.7288,24.7374,19362.0
2018-08-16 14:00:00,28.81,28.81,28.78,28.81,30802.0,24.7288,24.7288,24.7031,24.7288,30802.0
2018-08-16 14:05:00,28.81,28.86,28.81,28.85,25306.0,24.7288,24.7718,24.7288,24.7632,25306.0
2018-08-16 14:10:00,28.86,28.97,28.86,28.97,26682.0,24.7718,24.8662,24.7718,24.8662,26682.0
2018-08-16 14:15:00,28.98,28.99,28.97,28.98,32596.0,24.8748,24.8833,24.8662,24.8748,32596.0
2018-08-16 14:20:00,28.97,28.98,28.97,28.98,22578.0,24.8662,24.8748,24.8662,24.8748,22578.0
2018-08-16 14:25:00,28.98,28.98,28.92,28.92,23500.0,24.8748,24.8748,24.8233,24.8233,23500.0
2018-08-16 14:30:00,28.92,28.92,28.85,28.87,28572.0,24.8233,24.8233,24.7632,24.7803,28572.0
2018-08-16 14:35:00,28.88,28.93,28.88,28.91,34026.0,24.7889,24.8318,24.7889,24.8147,34026.0
2018-08-16 14:40:00,28.91,28.95,28.9,28.94,21492.0,24.8147,24.849,24.8061,24.8404,21492.0
2018-08-16 14:45:00,28.93,28.99,28.93,28.97,32550.0,24.8318,24.8833,24.8318,24.8662,32550.0
2018-08-16 14:50:00,28.98,29.0,28.97,28.99,28154.0,24.8748,24.8919,24.8662,24.8833,28154.0
2018-08-16 14:55:00,28.99,29.0,28.93,28.95,52640.0,24.8833,24.8919,24.8318,24.849,52640.0
2018-08-16 15:00:00,28.96,28.99,28.93,28.99,47974.0,24.8576,24.8833,24.8318,24.8833,47974.0
2018-08-16 15:05:00,29.0,29.0,28.97,28.97,37576.0,24.8919,24.8919,24.8662,24.8662,37576.0
2018-08-16 15:10:00,28.97,28.98,28.95,28.96,48490.0,24.8662,24.8748,24.849,24.8576,48490.0
2018-08-16 15:15:00,28.96,28.97,28.95,28.96,44732.0,24.8576,24.8662,24.849,24.8576,44732.0
2018-08-16 15:20:00,28.96,28.96,28.92,28.95,50762.0,24.8576,24.8576,24.8233,24.849,50762.0
2018-08-16 15:25:00,28.95,28.96,28.95,28.96,30082.0,24.849,24.8576,24.849,24.8576,30082.0
2018-08-16 15:30:00,28.96,28.97,28.96,28.96,51698.0,24.8576,24.8662,24.8576,24.8576,51698.0
2018-08-16 15:35:00,28.96,28.96,28.89,28.9,64858.0,24.8576,24.8576,24.7975,24.8061,64858.0
2018-08-16 15:40:00,28.9,28.9,28.89,28.9,82142.0,24.8061,24.8061,24.7975,24.8061,82142.0
2018-08-16 15:45:00,28.89,28.9,28.89,28.89,79228.0,24.7975,24.8061,24.7975,24.7975,79228.0
2018-08-16 15:50:00,28.89,28.94,28.89,28.91,113010.0,24.7975,24.8404,24.7975,24.8147,113010.0
2018-08-16 15:55:00,28.92,28.99,28.91,28.98,274974.0,24.8233,24.8833,24.8147,24.8748,274974.0
2018-08-17 09:30:00,29.03,29.24,29.03,29.16,69586.0,24.9177,25.0979,24.9177,25.0293,69586.0
2018-08-17 09:35:00,29.2,29.21,29.07,29.18,29962.0,25.0636,25.0722,24.952,25.0464,29962.0
2018-08-17 09:40:00,29.17,29.3,29.16,29.25,30000.0,25.0379,25.1494,25.0293,25.1065,30000.0
2018-08-17 09:45:00,29.21,29.28,29.18,29.26,24576.0,25.0722,25.1323,25.0464,25.1151,24576.0
2018-08-17 09:50:00,29.28,29.29,29.21,29.25,30616.0,25.1323,25.1409,25.0722,25.1065,30616.0
2018-08-17 09:55:00,29.27,29.27,29.2,29.23,50600.0,25.1237,25.1237,25.0636,25.0894,50600.0
2018-08-17 10:00:00,29.24,29.28,29.19,29.26,29532.0,25.0979,25.1323,25.055,25.1151,29532.0
2018-08-17 10:05:00,29.26,29.31,29.25,29.26,31122.0,25.1151,25.158,25.1065,25.1151,31122.0
2018-08-17 10:10:00,29.24,29.25,29.12,29.16,28044.0,25.0979,25.1065,24.9949,25.0293,28044.0
2018-08-17 10:15:00,29.16,29.16,29.07,29.1,28978.0,25.0293,25.0293,24.952,24.9778,28978.0
2018-08-17 10:20:00,29.1,29.13,29.06,29.11,28830.0,24.9778,25.0035,24.9434,24.9864,28830.0
2018-08-17 10:25:00,29.13,29.16,29.08,29.15,82870.0,25.0035,25.0293,24.9606,25.0207,82870.0
2018-08-17 10:30:00,29.15,29.16,29.12,29.13,12244.0,25.0207,25.0293,24.9949,25.0035,12244.0
2018-08-17 10:35:00,29.14,29.18,29.14,29.17,5330.0,25.0121,25.0464,25.0121,25.0379,5330.0
2018-08-17 10:40:00,29.18,29.18,29.15,29.17,12148.0,25.0464,25.0464,25.0207,25.0379,12148.0
2018-08-17 10:45:00,29.16,29.23,29.16,29.2,13954.0,25.0293,25.0894,25.0293,25.0636,13954.0
2018-08-17 10:50:00,29.2,29.24,29.17,29.17,16956.0,25.0636,25.0979,25.0379,25.0379,16956.0
2018-08-17 10:55:00,29.16,29.18,29.15,29.16,19240.0,25.0293,25.0464,25.0207,25.0293,19240.0
2018-08-17 11:00:00,29.16,29.18,29.12,29.12,92880.0,25.0293,25.0464,24.9949,24.9949,92880.0
2018-08-17 11:05:00,29.13,29.16,29.11,29.14,16366.0,25.0035,25.0293,24.9864,25.0121,16366.0
2018-08-17 11:10:00,29.13,29.16,29.1,29.15,32072.0,25.0035,25.0293,24.9778,25.0207,32072.0
2018-08-17 11:15:00,29.14,29.16,29.14,29.16,5540.0,25.0121,25.0293,25.0121,25.0293,5540.0
2018-08-17 11:20:00,29.15,29.15,29.11,29.11,13640.0,25.0207,25.0207,24.9864,24.9864,13640.0
2018-08-17 11:25:00,29.11,29.14,29.11,29.12,14600.0,24.9864,25.0121,24.9864,24.9949,14600.0
2018-08-17 11:30:00,29.14,29.2,29.11,29.19,28954.0,25.0121,25.0636,24.9864,25.055,28954.0
2018-08-17 11:35:00,29.18,29.25,29.18,29.24,15804.0,25.0464,25.1065,25.0464,25.0979,15804.0
2018-08-17 11:40:00,29.23,29.25,29.21,29.25,7954.0,25.0894,25.1065,25.0722,25.1065,7954.0
2018-08-17 11:45:00,29.24,29.31,29.23,29.31,8020.0,25.0979,25.158,25.0894,25.158,8020.0
2018-08-17 11:50:00,29.31,29.41,29.29,29.41,99460.0,25.158,25.2439,25.1409,25.2439,99460.0
2018-08-17 11:55:00,29.41,29.5,29.41,29.45,33486.0,25.2439,25.3211,25.2439,25.2782,33486.0
2018-08-17 12:00:00,29.45,29.45,29.4,29.41,18600.0,25.2782,25.2782,25.2353,25.2439,18600.0
2018-08-17 12:05:00,29.41,29.42,29.36,29.39,20040.0,25.2439,25.2524,25.2009,25.2267,20040.0
2018-08-17 12:10:00,29.39,29.39,29.38,29.38,11610.0,25.2267,25.2267,25.2181,25.2181,11610.0
2018-08-17 12:15:00,29.38,29.4,29.36,29.37,14602.0,25.2181,25.2353,25.2009,25.2095,14602.0
2018-08-17 12:20:00,29.36,29.39,29.36,29.39,7678.0,25.2009,25.2267,25.2009,25.2267,7678.0
2018-08-17 12:25:00,29.39,29.4,29.39,29.39,5352.0,25.2267,25.2353,25.2267,25.2267,5352.0
2018-08-17 12:30:00,29.39,29.4,29.36,29.38,18740.0,25.2267,25.2353,25.2009,25.2181,18740.0
2018-08-17 12:35:00,29.36,29.37,29.33,29.34,19884.0,25.2009,25.2095,25.1752,25.1838,19884.0
2018-08-17 12:40:00,29.33,29.34,29.32,29.32,9400.0,25.1752,25.1838,25.1666,25.1666,9400.0
2018-08-17 12:45:00,29.31,29.32,29.3,29.32,10338.0,25.158,25.1666,25.1494,25.1666,10338.0
2018-08-17 12:50:00,29.32,29.36,29.32,29.35,15048.0,25.1666,25.2009,25.1666,25.1924,15048.0
2018-08-17 12:55:00,29.34,29.36,29.33,29.34,7400.0,25.1838,25.2009,25.1752,25.1838,7400.0
2018-08-17 13:00:00,29.34,29.36,29.33,29.36,11042.0,25.1838,25.2009,25.1752,25.2009,11042.0
2018-08-17 13:05:00,29.36,29.38,29.35,29.36,8958.0,25.2009,25.2181,25.1924,25.2009,8958.0
2018-08-17 13:10:00,29.36,29.36,29.34,29.35,5600.0,25.2009,25.2009,25.1838,25.1924,5600.0
2018-08-17 13:15:00,29.35,29.39,29.35,29.38,7640.0,25.1924,25.2267,25.1924,25.2181,7640.0
2018-08-17 13:20:00,29.38,29.43,29.37,29.4,10920.0,25.2181,25.261,25.2095,25.2353,10920.0
2018-08-17 13:25:00,29.4,29.42,29.4,29.42,3400.0,25.2353,25.2524,25.2353,25.2524,3400.0
2018-08-17 13:30:00,29.41,29.48,29.41,29.42,78058.0,25.2439,25.3039,25.2439,25.2524,78058.0
2018-08-17 13:35:00,29.42,29.43,29.39,29.4,43800.0,25.2524,25.261,25.2267,25.2353,43800.0
2018-08-17 13:40:00,29.41,29.43,29.4,29.43,14756.0,25.2439,25.261,25.2353,25.261,14756.0
2018-08-17 13:45:00,29.43,29.43,29.42,29.42,5704.0,25.261,25.261,25.2524,25.2524,5704.0
2018-08-17 13:50:00,29.42,29.44,29.41,29.44,7182.0,25.2524,25.2696,25.2439,25.2696,7182.0
2018-08-17 13:55:00,29.43,29.5,29.43,29.5,20560.0,25.261,25.3211,25.261,25.3211,20560.0
2018-08-17 14:00:00,29.5,29.56,29.49,29.56,10312.0,25.3211,25.3726,25.3125,25.3726,10312.0
2018-08-17 14:05:00,29.56,29.58,29.53,29.55,19098.0,25.3726,25.3898,25.3469,25.364,19098.0
2018-08-17 14:10:00,29.54,29.56,29.53,29.56,8902.0,25.3554,25.3726,25.3469,25.3726,8902.0
2018-08-17 14:15:00,29.57,29.6,29.57,29.59,11200.0,25.3812,25.4069,25.3812,25.3984,11200.0
2018-08-17 14:20:00,29.59,29.67,29.58,29.66,17802.0,25.3984,25.467,25.3898,25.4584,17802.0
2018-08-17 14:25:00,29.64,29.65,29.6,29.6,13200.0,25.4413,25.4499,25.4069,25.4069,13200.0
2018-08-17 14:30:00,29.59,29.6,29.55,29.56,19858.0,25.3984,25.4069,25.364,25.3726,19858.0
2018-08-17 14:35:00,29.56,29.58,29.54,29.56,17758.0,25.3726,25.3898,25.3554,25.3726,17758.0
2018-08-17 14:40:00,29.56,29.58,29.54,29.56,13242.0,25.3726,25.3898,25.3554,25.3726,13242.0
2018-08-17 14:45:00,29.56,29.57,29.55,29.55,9788.0,25.3726,25.3812,25.364,25.364,9788.0
2018-08-17 14:50:00,29.57,29.58,29.55,29.55,16914.0,25.3812,25.3898,25.364,25.364,16914.0
2018-08-17 14:55:00,29.56,29.56,29.52,29.54,25816.0,25.3726,25.3726,25.3383,25.3554,25816.0
2018-08-17 15:00:00,29.54,29.59,29.53,29.59,70438.0,25.3554,25.3984,25.3469,25.3984,70438.0
2018-08-17 15:05:00,29.59,29.59,29.56,29.57,16262.0,25.3984,25.3984,25.3726,25.3812,16262.0
2018-08-17 15:10:00,29.56,29.58,29.56,29.57,10400.0,25.3726,25.3898,25.3726,25.3812,10400.0
2018-08-17 15:15:00,29.56,29.59,29.56,29.58,12968.0,25.3726,25.3984,25.3726,25.3898,12968.0
2018-08-17 15:20:00,29.58,29.62,29.57,29.6,22998.0,25.3898,25.4241,25.3812,25.4069,22998.0
2018-08-17 15:25:00,29.61,29.62,29.6,29.6,12532.0,25.4155,25.4241,25.4069,25.4069,12532.0
2018-08-17 15:30:00,29.6,29.6,29.58,29.59,27296.0,25.4069,25.4069,25.3898,25.3984,27296.0
2018-08-17 15:35:00,29.59,29.61,29.58,29.6,26990.0,25.3984,25.4155,25.3898,25.4069,26990.0
2018-08-17 15:40:00,29.6,29.62,29.6,29.61,24776.0,25.4069,25.4241,25.4069,25.4155,24776.0
2018-08-17 15:45:00,29.61,29.65,29.61,29.61,76724.0,25.4155,25.4499,25.4155,25.4155,76724.0
2018-08-17 15:50:00,29.61,29.62,29.58,29.6,54444.0,25.4155,25.4241,25.3898,25.4069,54444.0
2018-08-17 15:55:00,29.6,29.72,29.6,29.66,334078.0,25.4069,25.5099,25.4069,25.4584,334078.0
2018-08-20 09:30:00,29.71,30.0,29.71,29.99,34622.0,25.5014,25.7503,25.5014,25.7417,34622.0
2018-08-20 09:35:00,29.98,30.21,29.98,30.1,51072.0,25.7331,25.9305,25.7331,25.8361,51072.0
2018-08-20 09:40:00,30.05,30.11,29.78,29.82,84524.0,25.7932,25.8447,25.5614,25.5958,84524.0
2018-08-20 09:45:00,29.79,29.95,29.77,29.82,32382.0,25.57,25.7074,25.5529,25.5958,32382.0
2018-08-20 09:50:00,29.8,29.8,29.65,29.65,37608.0,25.5786,25.5786,25.4499,25.4499,37608.0
2018-08-20 09:55:00,29.67,29.71,29.65,29.65,51822.0,25.467,25.5014,25.4499,25.4499,51822.0
2018-08-20 10:00:00,29.68,29.83,29.65,29.83,50230.0,25.4756,25.6044,25.4499,25.6044,50230.0
2018-08-20 10:05:00,29.84,29.94,29.8,29.86,35800.0,25.6129,25.6988,25.5786,25.6301,35800.0
2018-08-20 10:10:00,29.84,29.87,29.74,29.85,30384.0,25.6129,25.6387,25.5271,25.6215,30384.0
2018-08-20 10:15:00,29.83,29.85,29.77,29.79,22940.0,25.6044,25.6215,25.5529,25.57,22940.0
2018-08-20 10:20:00,29.78,29.81,29.68,29.69,12200.0,25.5614,25.5872,25.4756,25.4842,12200.0
2018-08-20 10:25:00,29.7,29.75,29.7,29.71,12800.0,25.4928,25.5357,25.4928,25.5014,12800.0
2018-08-20 10:30:00,29.72,29.72,29.67,29.68,8600.0,25.5099,25.5099,25.467,25.4756,8600.0
2018-08-20 10:35:00,29.67,29.75,29.65,29.73,28056.0,25.467,25.5357,25.4499,25.5185,28056.0
2018-08-20 10:40:00,29.72,29.72,29.65,29.68,15000.0,25.5099,25.5099,25.4499,25.4756,15000.0
2018-08-20 10:45:00,29.68,29.72,29.68,29.69,15860.0,25.4756,25.5099,25.4756,25.4842,15860.0
2018-08-20 10:50:00,29.68,29.72,29.67,29.69,17986.0,25.4756,25.5099,25.467,25.4842,17986.0
2018-08-20 10:55:00,29.7,29.71,29.65,29.68,19090.0,25.4928,25.5014,25.4499,25.4756,19090.0
2018-08-20 11:00:00,29.69,29.74,29.69,29.74,6800.0,25.4842,25.5271,25.4842,25.5271,6800.0
2018-08-20 11:05:00,29.73,29.74,29.7,29.7,13334.0,25.5185,25.5271,25.4928,25.4928,13334.0
2018-08-20 11:10:00,29.7,29.73,29.68,29.71,27290.0,25.4928,25.5185,25.4756,25.5014,27290.0
2018-08-20 11:15:00,29.71,29.75,29.7,29.74,15520.0,25.5014,25.5357,25.4928,25.5271,15520.0
2018-08-20 11:20:00,29.73,29.74,29.7,29.71,11206.0,25.5185,25.5271,25.4928,25.5014,11206.0
2018-08-20 11:25:00,29.71,29.74,29.71,29.74,12398.0,25.5014,25.5271,25.5014,25.5271,12398.0
2018-08-20 11:30:00,29.74,29.77,29.74,29.77,17200.0,25.5271,25.5529,25.5271,25.5529,17200.0
2018-08-20 11:35:00,29.75,29.84,29.74,29.84,22920.0,25.5357,25.6129,25.5271,25.6129,22920.0
2018-08-20 11:40:00,29.84,29.84,29.78,29.79,15966.0,25.6129,25.6129,25.5614,25.57,15966.0
2018-08-20 11:45:00,29.79,29.8,29.77,29.78,19600.0,25.57,25.5786,25.5529,25.5614,19600.0
2018-08-20 11:50:00,29.78,29.81,29.78,29.8,24538.0,25.5614,25.5872,25.5614,25.5786,24538.0
2018-08-20 11:55:00,29.79,29.8,29.77,29.79,17900.0,25.57,25.5786,25.5529,25.57,17900.0
2018-08-20 12:00:00,29.78,29.82,29.77,29.81,18158.0,25.5614,25.5958,25.5529,25.5872,18158.0
2018-08-20 12:05:00,29.81,29.83,29.81,29.82,38940.0,25.5872,25.6044,25.5872,25.5958,38940.0
2018-08-20 12:10:00,29.82,29.86,29.81,29.86,74270.0,25.5958,25.6301,25.5872,25.6301,74270.0
2018-08-20 12:15:00,29.86,29.87,29.81,29.82,37952.0,25.6301,25.6387,25.5872,25.5958,37952.0
2018-08-20 12:20:00,29.81,29.86,29.81,29.84,35758.0,25.5872,25.6301,25.5872,25.6129,35758.0
2018-08-20 12:25:00,29.84,29.85,29.82,29.84,31834.0,25.6129,25.6215,25.5958,25.6129,31834.0
2018-08-20 12:30:00,29.84,29.92,29.84,29.89,37016.0,25.6129,25.6816,25.6129,25.6559,37016.0
2018-08-20 12:35:00,29.89,29.89,29.86,29.88,22820.0,25.6559,25.6559,25.6301,25.6473,22820.0
2018-08-20 12:40:00,29.88,29.88,29.84,29.85,23026.0,25.6473,25.6473,25.6129,25.6215,23026.0
2018-08-20 12:45:00,29.86,29.9,29.86,29.89,26172.0,25.6301,25.6644,25.6301,25.6559,26172.0
2018-08-20 12:50:00,29.9,29.9,29.86,29.86,23842.0,25.6644,25.6644,25.6301,25.6301,23842.0
2018-08-20 12:55:00,29.86,29.88,29.82,29.83,25692.0,25.6301,25.6473,25.5958,25.6044,25692.0
2018-08-20 13:00:00,29.83,29.84,29.81,29.81,15590.0,25.6044,25.6129,25.5872,25.5872,15590.0
2018-08-20 13:05:00,29.81,29.82,29.79,29.79,18600.0,25.5872,25.5958,25.57,25.57,18600.0
2018-08-20 13:10:00,29.79,29.8,29.78,29.79,6080.0,25.57,25.5786,25.5614,25.57,6080.0
2018-08-20 13:15:00,29.78,29.81,29.78,29.81,16702.0,25.5614,25.5872,25.5614,25.5872,16702.0
2018-08-20 13:20:00,29.82,29.85,29.81,29.84,21812.0,25.5958,25.6215,25.5872,25.6129,21812.0
2018-08-20 13:25:00,29.84,29.92,29.84,29.92,24134.0,25.6129,25.6816,25.6129,25.6816,24134.0
2018-08-20 13:30:00,29.92,29.96,29.91,29.93,28290.0,25.6816,25.7159,25.673,25.6902,28290.0
2018-08-20 13:35:00,29.93,29.93,29.9,29.9,12608.0,25.6902,25.6902,25.6644,25.6644,12608.0
2018-08-20 13:40:00,29.9,29.9,29.84,29.85,21686.0,25.6644,25.6644,25.6129,25.6215,21686.0
2018-08-20 13:45:00,29.85,29.86,29.82,29.82,25312.0,25.6215,25.6301,25.5958,25.5958,25312.0
2018-08-20 13:50:00,29.83,29.83,29.81,29.81,13494.0,25.6044,25.6044,25.5872,25.5872,13494.0
2018-08-20 13:55:00,29.81,29.84,29.8,29.84,18112.0,25.5872,25.6129,25.5786,25.6129,18112.0
2018-08-20 14:00:00,29.84,29.85,29.82,29.83,37346.0,25.6129,25.6215,25.5958,25.6044,37346.0
2018-08-20 14:05:00,29.83,29.85,29.82,29.84,76370.0,25.6044,25.6215,25.5958,25.6129,76370.0
2018-08-20 14:10:00,29.84,29.9,29.84,29.86,29064.0,25.6129,25.6644,25.6129,25.6301,29064.0
2018-08-20 14:15:00,29.85,29.87,29.83,29.86,22262.0,25.6215,25.6387,25.6044,25.6301,22262.0
2018-08-20 14:20:00,29.85,29.87,29.84,29.86,12322.0,25.6215,25.6387,25.6129,25.6301,12322.0
2018-08-20 14:25:00,29.86,29.89,29.85,29.88,23524.0,25.6301,25.6559,25.6215,25.6473,23524.0
2018-08-20 14:30:00,29.89,29.89,29.87,29.87,9902.0,25.6559,25.6559,25.6387,25.6387,9902.0
2018-08-20 14:35:00,29.87,29.9,29.86,29.9,15834.0,25.6387,25.6644,25.6301,25.6644,15834.0
2018-08-20 14:40:00,29.89,29.9,29.86,29.9,18250.0,25.6559,25.6644,25.6301,25.6644,18250.0
2018-08-20 14:45:00,29.91,29.93,29.9,29.91,19494.0,25.673,25.6902,25.6644,25.673,19494.0
2018-08-20 14:50:00,29.9,29.96,29.89,29.95,138488.0,25.6644,25.7159,25.6559,25.7074,138488.0
2018-08-20 14:55:00,29.94,29.99,29.93,29.98,21820.0,25.6988,25.7417,25.6902,25.7331,21820.0
2018-08-20 15:00:00,29.98,30.03,29.96,29.98,68040.0,25.7331,25.776,25.7159,25.7331,68040.0
2018-08-20 15:05:00,29.97,29.98,29.95,29.98,28394.0,25.7245,25.7331,25.7074,25.7331,28394.0
2018-08-20 15:10:00,29.98,30.01,29.97,29.98,49668.0,25.7331,25.7589,25.7245,25.7331,49668.0
2018-08-20 15:15:00,29.97,30.0,29.97,29.99,38772.0,25.7245,25.7503,25.7245,25.7417,38772.0
2018-08-20 15:20:00,29.99,30.02,29.99,30.01,68498.0,25.7417,25.7674,25.7417,25.7589,68498.0
2018-08-20 15:25:00,30.0,30.04,30.0,30.01,73640.0,25.7503,25.7846,25.7503,25.7589,73640.0
2018-08-20 15:30:00,30.02,30.07,30.0,30.05,71676.0,25.7674,25.8104,25.7503,25.7932,71676.0
2018-08-20 15:35:00,30.05,30.06,30.04,30.06,57742.0,25.7932,25.8018,25.7846,25.8018,57742.0
2018-08-20 15:40:00,30.06,30.08,30.05,30.06,64278.0,25.8018,25.8189,25.7932,25.8018,64278.0
2018-08-20 15:45:00,30.06,30.06,30.05,30.06,84034.0,25.8018,25.8018,25.7932,25.8018,84034.0
2018-08-20 15:50:00,30.05,30.06,29.99,29.99,170342.0,25.7932,25.8018,25.7417,25.7417,170342.0
2018-08-20 15:55:00,29.99,30.01,29.98,30.0,373368.0,25.7417,25.7589,25.7331,25.7503,373368.0
2018-08-21 09:30:00,30.05,30.09,29.77,29.82,66356.0,25.7932,25.8275,25.5529,25.5958,66356.0
2018-08-21 09:35:00,29.79,29.92,29.55,29.55,173096.0,25.57,25.6816,25.364,25.364,173096.0
2018-08-21 09:40:00,29.56,29.58,29.47,29.55,125826.0,25.3726,25.3898,25.2954,25.364,125826.0
2018-08-21 09:45:00,29.58,29.58,29.4,29.42,105808.0,25.3898,25.3898,25.2353,25.2524,105808.0
2018-08-21 09:50:00,29.42,29.43,29.27,29.35,88746.0,25.2524,25.261,25.1237,25.1924,88746.0
2018-08-21 09:55:00,29.34,29.35,29.15,29.15,34924.0,25.1838,25.1924,25.0207,25.0207,34924.0
2018-08-21 10:00:00,29.18,29.22,29.06,29.21,72466.0,25.0464,25.0808,24.9434,25.0722,72466.0
2018-08-21 10:05:00,29.2,29.36,29.2,29.36,66506.0,25.0636,25.2009,25.0636,25.2009,66506.0
2018-08-21 10:10:00,29.36,29.47,29.35,29.38,69700.0,25.2009,25.2954,25.1924,25.2181,69700.0
2018-08-21 10:15:00,29.39,29.5,29.36,29.48,95370.0,25.2267,25.3211,25.2009,25.3039,95370.0
2018-08-21 10:20:00,29.46,29.54,29.45,29.52,53682.0,25.2868,25.3554,25.2782,25.3383,53682.0
2018-08-21 10:25:00,29.52,29.59,29.5,29.55,32790.0,25.3383,25.3984,25.3211,25.364,32790.0
2018-08-21 10:30:00,29.56,29.62,29.53,29.58,51304.0,25.3726,25.4241,25.3469,25.3898,51304.0
2018-08-21 10:35:00,29.61,29.62,29.58,29.61,53582.0,25.4155,25.4241,25.3898,25.4155,53582.0
2018-08-21 10:40:00,29.61,29.68,29.61,29.66,44830.0,25.4155,25.4756,25.4155,25.4584,44830.0
2018-08-21 10:45:00,29.66,29.7,29.66,29.68,46990.0,25.4584,25.4928,25.4584,25.4756,46990.0
2018-08-21 10:50:00,29.68,29.73,29.6,29.63,77386.0,25.4756,25.5185,25.4069,25.4327,77386.0
2018-08-21 10:55:00,29.61,29.61,29.48,29.49,65470.0,25.4155,25.4155,25.3039,25.3125,65470.0
2018-08-21 11:00:00,29.52,29.55,29.48,29.5,66040.0,25.3383,25.364,25.3039,25.3211,66040.0
2018-08-21 11:05:00,29.5,29.6,29.5,29.53,33820.0,25.3211,25.4069,25.3211,25.3469,33820.0
2018-08-21 11:10:00,29.54,29.54,29.46,29.46,32752.0,25.3554,25.3554,25.2868,25.2868,32752.0
2018-08-21 11:15:00,29.48,29.5,29.45,29.49,33374.0,25.3039,25.3211,25.2782,25.3125,33374.0
2018-08-21 11:20:00,29.48,29.55,29.45,29.5,43148.0,25.3039,25.364,25.2782,25.3211,43148.0
2018-08-21 11:25:00,29.52,29.56,29.52,29.54,51012.0,25.3383,25.3726,25.3383,25.3554,51012.0
2018-08-21 11:30:00,29.54,29.54,29.45,29.53,61500.0,25.3554,25.3554,25.2782,25.3469,61500.0
2018-08-21 11:35:00,29.52,29.56,29.48,29.55,62922.0,25.3383,25.3726,25.3039,25.364,62922.0
2018-08-21 11:40:00,29.56,29.63,29.55,29.61,16062.0,25.3726,25.4327,25.364,25.4155,16062.0
2018-08-21 11:45:00,29.61,29.68,29.61,29.68,10600.0,25.4155,25.4756,25.4155,25.4756,10600.0
2018-08-21 11:50:00,29.68,29.71,29.63,29.65,33724.0,25.4756,25.5014,25.4327,25.4499,33724.0
2018-08-21 11:55:00,29.65,29.78,29.64,29.75,16450.0,25.4499,25.5614,25.4413,25.5357,16450.0
2018-08-21 12:00:00,29.75,29.81,29.74,29.79,16070.0,25.5357,25.5872,25.5271,25.57,16070.0
2018-08-21 12:05:00,29.79,29.8,29.71,29.72,24192.0,25.57,25.5786,25.5014,25.5099,24192.0
2018-08-21 12:10:00,29.73,29.78,29.71,29.77,10520.0,25.5185,25.5614,25.5014,25.5529,10520.0
2018-08-21 12:15:00,29.78,29.81,29.76,29.81,15536.0,25.5614,25.5872,25.5443,25.5872,15536.0
2018-08-21 12:20:00,29.79,29.8,29.76,29.8,12920.0,25.57,25.5786,25.5443,25.5786,12920.0
2018-08-21 12:25:00,29.81,29.85,29.8,29.85,7266.0,25.5872,25.6215,25.5786,25.6215,7266.0
2018-08-21 12:30:00,29.85,29.97,29.85,29.93,50080.0,25.6215,25.7245,25.6215,25.6902,50080.0
2018-08-21 12:35:00,29.94,29.95,29.91,29.93,20400.0,25.6988,25.7074,25.673,25.6902,20400.0
2018-08-21 12:40:00,29.93,29.93,29.89,29.92,26406.0,25.6902,25.6902,25.6559,25.6816,26406.0
2018-08-21 12:45:00,29.93,29.95,29.9,29.94,27108.0,25.6902,25.7074,25.6644,25.6988,27108.0
2018-08-21 12:50:00,29.92,29.93,29.9,29.91,26020.0,25.6816,25.6902,25.6644,25.673,26020.0
2018-08-21 12:55:00,29.91,29.93,29.88,29.89,35054.0,25.673,25.6902,25.6473,25.6559,35054.0
2018-08-21 13:00:00,29.88,29.92,29.87,29.91,32250.0,25.6473,25.6816,25.6387,25.673,32250.0
2018-08-21 13:05:00,29.91,29.95,29.9,29.95,14434.0,25.673,25.7074,25.6644,25.7074,14434.0
2018-08-21 13:10:00,29.93,29.95,29.9,29.92,27280.0,25.6902,25.7074,25.6644,25.6816,27280.0
2018-08-21 13:15:00,29.93,29.98,29.93,29.96,23822.0,25.6902,25.7331,25.6902,25.7159,23822.0
2018-08-21 13:20:00,29.97,29.97,29.92,29.93,22436.0,25.7245,25.7245,25.6816,25.6902,22436.0
2018-08-21 13:25:00,29.93,29.96,29.93,29.93,11320.0,25.6902,25.7159,25.6902,25.6902,11320.0
2018-08-21 13:30:00,29.93,29.99,29.93,29.98,19820.0,25.6902,25.7417,25.6902,25.7331,19820.0
2018-08-21 13:35:00,29.97,29.97,29.92,29.92,19866.0,25.7245,25.7245,25.6816,25.6816,19866.0
2018-08-21 13:40:00,29.92,29.94,29.91,29.92,14098.0,25.6816,25.6988,25.673,25.6816,14098.0
2018-08-21 13:45:00,29.92,29.92,29.9,29.9,16400.0,25.6816,25.6816,25.6644,25.6644,16400.0
2018-08-21 13:50:00,29.9,29.91,29.9,29.9,16248.0,25.6644,25.673,25.6644,25.6644,16248.0
2018-08-21 13:55:00,29.9,29.98,29.9,29.97,19594.0,25.6644,25.7331,25.6644,25.7245,19594.0
2018-08-21 14:00:00,29.96,30.01,29.96,29.97,38630.0,25.7159,25.7589,25.7159,25.7245,38630.0
2018-08-21 14:05:00,29.97,30.01,29.97,30.0,17564.0,25.7245,25.7589,25.7245,25.7503,17564.0
2018-08-21 14:10:00,30.0,30.01,29.99,30.0,25094.0,25.7503,25.7589,25.7417,25.7503,25094.0
2018-08-21 14:15:00,30.0,30.08,30.0,30.05,46412.0,25.7503,25.8189,25.7503,25.7932,46412.0
2018-08-21 14:20:00,30.05,30.06,29.99,29.99,229834.0,25.7932,25.8018,25.7417,25.7417,229834.0
2018-08-21 14:25:00,29.99,30.05,29.99,30.03,50950.0,25.7417,25.7932,25.7417,25.776,50950.0
2018-08-21 14:30:00,30.03,30.03,29.97,29.97,19612.0,25.776,25.776,25.7245,25.7245,19612.0
2018-08-21 14:35:00,29.96,30.05,29.96,30.0,38984.0,25.7159,25.7932,25.7159,25.7503,38984.0
2018-08-21 14:40:00,30.0,30.01,29.98,29.98,30348.0,25.7503,25.7589,25.7331,25.7331,30348.0
2018-08-21 14:45:00,29.98,29.98,29.91,29.91,19308.0,25.7331,25.7331,25.673,25.673,19308.0
2018-08-21 14:50:00,29.91,29.95,29.9,29.93,39032.0,25.673,25.7074,25.6644,25.6902,39032.0
2018-08-21 14:55:00,29.93,29.98,29.92,29.93,26764.0,25.6902,25.7331,25.6816,25.6902,26764.0
2018-08-21 15:00:00,29.93,29.96,29.92,29.92,21970.0,25.6902,25.7159,25.6816,25.6816,21970.0
2018-08-21 15:05:00,29.92,29.93,29.89,29.93,38020.0,25.6816,25.6902,25.6559,25.6902,38020.0
2018-08-21 15:10:00,29.92,29.98,29.91,29.97,31392.0,25.6816,25.7331,25.673,25.7245,31392.0
2018-08-21 15:15:00,29.96,29.98,29.93,29.97,24706.0,25.7159,25.7331,25.6902,25.7245,24706.0
2018-08-21 15:20:00,29.97,30.02,29.96,30.0,36948.0,25.7245,25.7674,25.7159,25.7503,36948.0
2018-08-21 15:25:00,30.0,30.06,30.0,30.06,30484.0,25.7503,25.8018,25.7503,25.8018,30484.0
2018-08-21 15:30:00,30.05,30.06,30.03,30.06,34380.0,25.7932,25.8018,25.776,25.8018,34380.0
2018-08-21 15:35:00,30.05,30.15,30.05,30.15,57180.0,25.7932,25.879,25.7932,25.879,57180.0
2018-08-21 15:40:00,30.15,30.17,30.09,30.15,65556.0,25.879,25.8962,25.8275,25.879,65556.0
2018-08-21 15:45:00,30.16,30.22,30.14,30.22,138986.0,25.8876,25.9391,25.8704,25.9391,138986.0
2018-08-21 15:50:00,30.21,30.27,30.21,30.22,401884.0,25.9305,25.982,25.9305,25.9391,401884.0
2018-08-21 15:55:00,30.22,30.22,30.1,30.13,235976.0,25.9391,25.9391,25.8361,25.8619,235976.0
2018-08-22 09:30:00,30.23,30.79,30.21,30.73,169064.0,25.9477,26.4284,25.9305,26.3769,169064.0
2018-08-22 09:35:00,30.73,30.95,30.68,30.92,141100.0,26.3769,26.5657,26.3339,26.54,141100.0
2018-08-22 09:40:00,30.92,31.07,30.81,31.07,152660.0,26.54,26.6687,26.4455,26.6687,152660.0
2018-08-22 09:45:00,31.05,31.08,30.55,30.59,227282.0,26.6515,26.6773,26.2224,26.2567,227282.0
2018-08-22 09:50:00,30.59,30.6,30.45,30.52,210134.0,26.2567,26.2653,26.1365,26.1966,210134.0
2018-08-22 09:55:00,30.52,30.67,30.5,30.53,189014.0,26.1966,26.3254,26.1794,26.2052,189014.0
2018-08-22 10:00:00,30.53,30.7,30.53,30.64,91656.0,26.2052,26.3511,26.2052,26.2996,91656.0
2018-08-22 10:05:00,30.65,30.84,30.65,30.74,180582.0,26.3082,26.4713,26.3082,26.3854,180582.0
2018-08-22 10:10:00,30.74,30.75,30.68,30.71,96104.0,26.3854,26.394,26.3339,26.3597,96104.0
2018-08-22 10:15:00,30.71,30.71,30.52,30.55,74506.0,26.3597,26.3597,26.1966,26.2224,74506.0
2018-08-22 10:20:00,30.54,30.57,30.49,30.5,71154.0,26.2138,26.2395,26.1709,26.1794,71154.0
2018-08-22 10:25:00,30.5,30.55,30.47,30.52,87586.0,26.1794,26.2224,26.1537,26.1966,87586.0
2018-08-22 10:30:00,30.52,30.63,30.5,30.57,37698.0,26.1966,26.291,26.1794,26.2395,37698.0
2018-08-22 10:35:00,30.58,30.74,30.58,30.73,22624.0,26.2481,26.3854,26.2481,26.3769,22624.0
2018-08-22 10:40:00,30.7,30.85,30.68,30.72,86298.0,26.3511,26.4799,26.3339,26.3683,86298.0
2018-08-22 10:45:00,30.72,30.9,30.7,30.8,77242.0,26.3683,26.5228,26.3511,26.4369,77242.0
2018-08-22 10:50:00,30.81,30.93,30.81,30.88,52106.0,26.4455,26.5485,26.4455,26.5056,52106.0
2018-08-22 10:55:00,30.86,30.95,30.82,30.83,54924.0,26.4884,26.5657,26.4541,26.4627,54924.0
2018-08-22 11:00:00,30.83,30.86,30.79,30.84,76170.0,26.4627,26.4884,26.4284,26.4713,76170.0
2018-08-22 11:05:00,30.84,30.88,30.83,30.86,41492.0,26.4713,26.5056,26.4627,26.4884,41492.0
2018-08-22 11:10:00,30.86,30.88,30.79,30.81,66832.0,26.4884,26.5056,26.4284,26.4455,66832.0
2018-08-22 11:15:00,30.82,30.84,30.78,30.84,28164.0,26.4541,26.4713,26.4198,26.4713,28164.0
2018-08-22 11:20:00,30.83,30.9,30.83,30.89,82004.0,26.4627,26.5228,26.4627,26.5142,82004.0
2018-08-22 11:25:00,30.9,30.96,30.86,30.86,42660.0,26.5228,26.5743,26.4884,26.4884,42660.0
2018-08-22 11:30:00,30.86,30.96,30.85,30.94,59700.0,26.4884,26.5743,26.4799,26.5571,59700.0
2018-08-22 11:35:00,30.93,30.95,30.91,30.92,47952.0,26.5485,26.5657,26.5314,26.54,47952.0
2018-08-22 11:40:00,30.92,30.97,30.9,30.96,61462.0,26.54,26.5829,26.5228,26.5743,61462.0
2018-08-22 11:45:00,30.95,31.13,30.91,30.97,159382.0,26.5657,26.7202,26.5314,26.5829,159382.0
2018-08-22 11:50:00,30.97,30.97,30.81,30.83,38022.0,26.5829,26.5829,26.4455,26.4627,38022.0
2018-08-22 11:55:00,30.83,30.92,30.83,30.87,55528.0,26.4627,26.54,26.4627,26.497,55528.0
2018-08-22 12:00:00,30.86,30.95,30.85,30.9,46842.0,26.4884,26.5657,26.4799,26.5228,46842.0
2018-08-22 12:05:00,30.88,30.88,30.84,30.84,46868.0,26.5056,26.5056,26.4713,26.4713,46868.0
2018-08-22 12:10:00,30.84,30.86,30.79,30.8,38554.0,26.4713,26.4884,26.4284,26.4369,38554.0
2018-08-22 12:15:00,30.81,30.91,30.8,30.87,44752.0,26.4455,26.5314,26.4369,26.497,44752.0
2018-08-22 12:20:00,30.88,30.96,30.85,30.93,50190.0,26.5056,26.5743,26.4799,26.5485,50190.0
2018-08-22 12:25:00,30.93,31.0,30.9,31.0,51404.0,26.5485,26.6086,26.5228,26.6086,51404.0
2018-08-22 12:30:00,31.0,31.03,30.96,31.02,32986.0,26.6086,26.6344,26.5743,26.6258,32986.0
2018-08-22 12:35:00,31.03,31.03,30.98,30.98,57812.0,26.6344,26.6344,26.5915,26.5915,57812.0
2018-08-22 12:40:00,31.0,31.0,30.9,30.95,34814.0,26.6086,26.6086,26.5228,26.5657,34814.0
2018-08-22 12:45:00,30.95,30.99,30.93,30.97,50798.0,26.5657,26.6,26.5485,26.5829,50798.0
2018-08-22 12:50:00,30.97,30.98,30.94,30.98,30622.0,26.5829,26.5915,26.5571,26.5915,30622.0
2018-08-22 12:55:00,30.98,31.0,30.96,30.98,39146.0,26.5915,26.6086,26.5743,26.5915,39146.0
2018-08-22 13:00:00,30.97,31.02,30.95,31.0,45726.0,26.5829,26.6258,26.5657,26.6086,45726.0
2018-08-22 13:05:00,30.97,30.99,30.93,30.96,33276.0,26.5829,26.6,26.5485,26.5743,33276.0
2018-08-22 13:10:00,30.96,30.96,30.86,30.86,42122.0,26.5743,26.5743,26.4884,26.4884,42122.0
2018-08-22 13:15:00,30.86,30.91,30.86,30.88,61124.0,26.4884,26.5314,26.4884,26.5056,61124.0
2018-08-22 13:20:00,30.88,31.0,30.87,30.97,101134.0,26.5056,26.6086,26.497,26.5829,101134.0
2018-08-22 13:25:00,30.97,31.06,30.96,31.05,55110.0,26.5829,26.6601,26.5743,26.6515,55110.0
2018-08-22 13:30:00,31.05,31.07,30.9,30.9,62920.0,26.6515,26.6687,26.5228,26.5228,62920.0
2018-08-22 13:35:00,30.9,30.93,30.87,30.89,112468.0,26.5228,26.5485,26.497,26.5142,112468.0
2018-08-22 13:40:00,30.88,30.93,30.88,30.93,46230.0,26.5056,26.5485,26.5056,26.5485,46230.0
2018-08-22 13:45:00,30.93,31.0,30.91,30.98,64420.0,26.5485,26.6086,26.5314,26.5915,64420.0
2018-08-22 13:50:00,30.96,31.02,30.94,31.0,72150.0,26.5743,26.6258,26.5571,26.6086,72150.0
2018-08-22 13:55:00,31.02,31.02,30.94,30.96,39908.0,26.6258,26.6258,26.5571,26.5743,39908.0
2018-08-22 14:00:00,30.96,31.03,30.95,31.01,54362.0,26.5743,26.6344,26.5657,26.6172,54362.0
2018-08-22 14:05:00,31.0,31.01,30.89,30.92,63384.0,26.6086,26.6172,26.5142,26.54,63384.0
2018-08-22 14:10:00,30.91,31.0,30.9,30.97,51838.0,26.5314,26.6086,26.5228,26.5829,51838.0
2018-08-22 14:15:00,30.99,30.99,30.87,30.91,92414.0,26.6,26.6,26.497,26.5314,92414.0
2018-08-22 14:20:00,30.91,30.92,30.87,30.92,43062.0,26.5314,26.54,26.497,26.54,43062.0
2018-08-22 14:25:00,30.9,30.97,30.9,30.95,59726.0,26.5228,26.5829,26.5228,26.5657,59726.0
2018-08-22 14:30:00,30.96,31.11,30.93,31.1,113466.0,26.5743,26.703,26.5485,26.6945,113466.0
2018-08-22 14:35:00,31.09,31.1,31.03,31.06,73130.0,26.6859,26.6945,26.6344,26.6601,73130.0
2018-08-22 14:40:00,31.06,31.08,31.0,31.04,93554.0,26.6601,26.6773,26.6086,26.643,93554.0
2018-08-22 14:45:00,31.02,31.02,30.93,30.93,107272.0,26.6258,26.6258,26.5485,26.5485,107272.0
2018-08-22 14:50:00,30.95,30.98,30.93,30.97,63078.0,26.5657,26.5915,26.5485,26.5829,63078.0
2018-08-22 14:55:00,30.98,31.02,30.96,31.0,75814.0,26.5915,26.6258,26.5743,26.6086,75814.0
2018-08-22 15:00:00,31.02,31.07,31.02,31.05,84844.0,26.6258,26.6687,26.6258,26.6515,84844.0
2018-08-22 15:05:00,31.05,31.16,31.05,31.14,115412.0,26.6515,26.746,26.6515,26.7288,115412.0
2018-08-22 15:10:00,31.14,31.15,31.04,31.05,79864.0,26.7288,26.7374,26.643,26.6515,79864.0
2018-08-22 15:15:00,31.05,31.07,30.99,31.07,69482.0,26.6515,26.6687,26.6,26.6687,69482.0
2018-08-22 15:20:00,31.08,31.16,31.08,31.13,137140.0,26.6773,26.746,26.6773,26.7202,137140.0
2018-08-22 15:25:00,31.13,31.25,31.12,31.22,227994.0,26.7202,26.8232,26.7116,26.7975,227994.0
2018-08-22 15:30:00,31.22,31.25,31.15,31.22,235014.0,26.7975,26.8232,26.7374,26.7975,235014.0
2018-08-22 15:35:00,31.23,31.25,31.06,31.06,193346.0,26.806,26.8232,26.6601,26.6601,193346.0
2018-08-22 15:40:00,31.07,31.09,31.02,31.08,251956.0,26.6687,26.6859,26.6258,26.6773,251956.0
2018-08-22 15:45:00,31.08,31.27,31.07,31.25,337772.0,26.6773,26.8404,26.6687,26.8232,337772.0
2018-08-22 15:50:00,31.24,31.29,31.15,31.23,430606.0,26.8146,26.8575,26.7374,26.806,430606.0
2018-08-22 15:55:00,31.23,31.46,31.2,31.31,927326.0,26.806,27.0035,26.7803,26.8747,927326.0
2018-08-23 09:30:00,33.9,34.45,33.87,34.17,2095022.0,29.0978,29.5699,29.0721,29.3296,2095022.0
2018-08-23 09:35:00,34.17,34.67,34.16,34.55,1381342.0,29.3296,29.7587,29.321,29.6557,1381342.0
2018-08-23 09:40:00,34.57,34.57,34.0,34.13,1003516.0,29.6729,29.6729,29.1836,29.2952,1003516.0
2018-08-23 09:45:00,34.1,34.29,34.01,34.1,643286.0,29.2695,29.4326,29.1922,29.2695,643286.0
2018-08-23 09:50:00,34.1,34.29,34.02,34.19,504846.0,29.2695,29.4326,29.2008,29.3467,504846.0
2018-08-23 09:55:00,34.19,34.6,34.16,34.59,746692.0,29.3467,29.6987,29.321,29.6901,746692.0
2018-08-23 10:00:00,34.59,34.62,34.35,34.38,349458.0,29.6901,29.7158,29.4841,29.5098,349458.0
2018-08-23 10:05:00,34.39,34.59,34.37,34.49,416894.0,29.5184,29.6901,29.5012,29.6042,416894.0
2018-08-23 10:10:00,34.49,34.6,34.41,34.52,358618.0,29.6042,29.6987,29.5356,29.63,358618.0
2018-08-23 10:15:00,34.53,34.88,34.5,34.85,695374.0,29.6386,29.939,29.6128,29.9132,695374.0
2018-08-23 10:20:00,34.85,34.92,34.53,34.66,483450.0,29.9132,29.9733,29.6386,29.7502,483450.0
2018-08-23 10:25:00,34.66,34.84,34.65,34.73,249074.0,29.7502,29.9047,29.7416,29.8102,249074.0
2018-08-23 10:30:00,34.75,34.84,34.59,34.76,240540.0,29.8274,29.9047,29.6901,29.836,240540.0
2018-08-23 10:35:00,34.77,34.88,34.67,34.69,345238.0,29.8446,29.939,29.7587,29.7759,345238.0
2018-08-23 10:40:00,34.69,34.83,34.67,34.81,379128.0,29.7759,29.8961,29.7587,29.8789,379128.0
2018-08-23 10:45:00,34.8,34.96,34.77,34.94,316610.0,29.8703,30.0077,29.8446,29.9905,316610.0
2018-08-23 10:50:00,34.94,35.07,34.88,35.0,448088.0,29.9905,30.1021,29.939,30.042,448088.0
2018-08-23 10:55:00,35.0,35.18,34.99,35.0,392644.0,30.042,30.1965,30.0334,30.042,392644.0
2018-08-23 11:00:00,34.98,35.17,34.89,35.13,249512.0,30.0248,30.1879,29.9476,30.1536,249512.0
2018-08-23 11:05:00,35.13,35.39,35.13,35.38,395318.0,30.1536,30.3767,30.1536,30.3682,395318.0
2018-08-23 11:10:00,35.38,35.42,35.24,35.31,489700.0,30.3682,30.4025,30.248,30.3081,489700.0
2018-08-23 11:15:00,35.31,35.34,35.16,35.27,425724.0,30.3081,30.3338,30.1793,30.2737,425724.0
2018-08-23 11:20:00,35.29,35.55,35.18,35.54,369970.0,30.2909,30.5141,30.1965,30.5055,369970.0
2018-08-23 11:25:00,35.55,35.7,35.47,35.52,442584.0,30.5141,30.6428,30.4454,30.4883,442584.0
2018-08-23 11:30:00,35.53,35.77,35.47,35.73,553236.0,30.4969,30.7029,30.4454,30.6686,553236.0
2018-08-23 11:35:00,35.74,35.77,35.38,35.43,696446.0,30.6772,30.7029,30.3682,30.4111,696446.0
2018-08-23 11:40:00,35.45,35.62,35.28,35.31,311150.0,30.4282,30.5742,30.2823,30.3081,311150.0
2018-08-23 11:45:00,35.31,35.5,35.2,35.4,316592.0,30.3081,30.4712,30.2137,30.3853,316592.0
2018-08-23 11:50:00,35.41,35.5,35.38,35.49,184128.0,30.3939,30.4712,30.3682,30.4626,184128.0
2018-08-23 11:55:00,35.49,35.54,35.36,35.49,398894.0,30.4626,30.5055,30.351,30.4626,398894.0
2018-08-23 12:00:00,35.49,35.54,35.4,35.43,164492.0,30.4626,30.5055,30.3853,30.4111,164492.0
2018-08-23 12:05:00,35.44,35.71,35.41,35.59,160338.0,30.4197,30.6514,30.3939,30.5484,160338.0
2018-08-23 12:10:00,35.57,35.73,35.56,35.67,251486.0,30.5312,30.6686,30.5227,30.6171,251486.0
2018-08-23 12:15:00,35.67,35.9,35.64,35.8,291174.0,30.6171,30.8145,30.5913,30.7287,291174.0
2018-08-23 12:20:00,35.82,35.95,35.81,35.94,199154.0,30.7458,30.8574,30.7372,30.8488,199154.0
2018-08-23 12:25:00,35.94,35.98,35.87,35.95,130488.0,30.8488,30.8832,30.7887,30.8574,130488.0
2018-08-23 12:30:00,35.95,36.06,35.86,35.98,203208.0,30.8574,30.9518,30.7802,30.8832,203208.0
2018-08-23 12:35:00,35.97,35.99,35.88,35.96,150790.0,30.8746,30.8917,30.7973,30.866,150790.0
2018-08-23 12:40:00,35.98,36.04,35.92,35.98,163742.0,30.8832,30.9347,30.8317,30.8832,163742.0
2018-08-23 12:45:00,35.98,36.01,35.92,35.94,115828.0,30.8832,30.9089,30.8317,30.8488,115828.0
2018-08-23 12:50:00,35.97,36.11,35.93,36.09,176206.0,30.8746,30.9947,30.8402,30.9776,176206.0
2018-08-23 12:55:00,36.09,36.16,35.96,35.97,359326.0,30.9776,31.0377,30.866,30.8746,359326.0
2018-08-23 13:00:00,35.97,35.99,35.71,35.98,375320.0,30.8746,30.8917,30.6514,30.8832,375320.0
2018-08-23 13:05:00,35.97,36.05,35.92,35.99,158758.0,30.8746,30.9432,30.8317,30.8917,158758.0
2018-08-23 13:10:00,35.98,36.09,35.91,35.94,85728.0,30.8832,30.9776,30.8231,30.8488,85728.0
2018-08-23 13:15:00,35.95,36.0,35.88,35.92,224962.0,30.8574,30.9003,30.7973,30.8317,224962.0
2018-08-23 13:20:00,35.93,35.98,35.91,35.96,102148.0,30.8402,30.8832,30.8231,30.866,102148.0
2018-08-23 13:25:00,35.96,36.05,35.91,35.98,121576.0,30.866,30.9432,30.8231,30.8832,121576.0
2018-08-23 13:30:00,35.99,36.09,35.93,35.96,115640.0,30.8917,30.9776,30.8402,30.866,115640.0
2018-08-23 13:35:00,35.97,35.99,35.93,35.99,151478.0,30.8746,30.8917,30.8402,30.8917,151478.0
2018-08-23 13:40:00,35.99,36.04,35.93,35.96,117174.0,30.8917,30.9347,30.8402,30.866,117174.0
2018-08-23 13:45:00,35.96,35.98,35.88,35.98,254978.0,30.866,30.8832,30.7973,30.8832,254978.0
2018-08-23 13:50:00,35.96,36.04,35.96,35.99,96644.0,30.866,30.9347,30.866,30.8917,96644.0
2018-08-23 13:55:00,35.98,36.02,35.93,35.94,83498.0,30.8832,30.9175,30.8402,30.8488,83498.0
2018-08-23 14:00:00,35.95,36.23,35.95,36.13,285020.0,30.8574,31.0977,30.8574,31.0119,285020.0
2018-08-23 14:05:00,36.15,36.18,36.05,36.09,136164.0,31.0291,31.0548,30.9432,30.9776,136164.0
2018-08-23 14:10:00,36.09,36.09,35.85,35.93,244438.0,30.9776,30.9776,30.7716,30.8402,244438.0
2018-08-23 14:15:00,35.93,36.09,35.91,36.04,154846.0,30.8402,30.9776,30.8231,30.9347,154846.0
2018-08-23 14:20:00,36.04,36.29,36.03,36.24,197112.0,30.9347,31.1492,30.9261,31.1063,197112.0
2018-08-23 14:25:00,36.22,36.45,36.21,36.27,315386.0,31.0892,31.2866,31.0806,31.1321,315386.0
2018-08-23 14:30:00,36.27,36.42,36.26,36.38,172306.0,31.1321,31.2608,31.1235,31.2265,172306.0
2018-08-23 14:35:00,36.38,36.39,36.16,36.21,172600.0,31.2265,31.2351,31.0377,31.0806,172600.0
2018-08-23 14:40:00,36.2,36.24,36.05,36.12,160790.0,31.072,31.1063,30.9432,31.0033,160790.0
2018-08-23 14:45:00,36.11,36.24,36.1,36.2,153152.0,30.9947,31.1063,30.9862,31.072,153152.0
2018-08-23 14:50:00,36.19,36.38,36.13,36.36,175586.0,31.0634,31.2265,31.0119,31.2093,175586.0
2018-08-23 14:55:00,36.35,36.37,36.29,36.34,158442.0,31.2007,31.2179,31.1492,31.1922,158442.0
2018-08-23 15:00:00,36.35,36.45,36.33,36.44,402022.0,31.2007,31.2866,31.1836,31.278,402022.0
2018-08-23 15:05:00,36.44,36.48,36.33,36.38,455876.0,31.278,31.3123,31.1836,31.2265,455876.0
2018-08-23 15:10:00,36.37,36.38,36.29,36.35,237554.0,31.2179,31.2265,31.1492,31.2007,237554.0
2018-08-23 15:15:00,36.35,36.41,36.25,36.3,365958.0,31.2007,31.2523,31.1149,31.1578,365958.0
2018-08-23 15:20:00,36.3,36.35,36.26,36.33,503616.0,31.1578,31.2007,31.1235,31.1836,503616.0
2018-08-23 15:25:00,36.33,36.44,36.33,36.4,203196.0,31.1836,31.278,31.1836,31.2437,203196.0
2018-08-23 15:30:00,36.41,36.52,36.4,36.46,376468.0,31.2523,31.3467,31.2437,31.2952,376468.0
2018-08-23 15:35:00,36.46,36.61,36.46,36.54,643450.0,31.2952,31.4239,31.2952,31.3638,643450.0
2018-08-23 15:40:00,36.54,36.58,36.43,36.51,530712.0,31.3638,31.3982,31.2694,31.3381,530712.0
2018-08-23 15:45:00,36.52,36.55,36.4,36.47,626762.0,31.3467,31.3724,31.2437,31.3038,626762.0
2018-08-23 15:50:00,36.46,36.59,36.41,36.56,595130.0,31.2952,31.4068,31.2523,31.381,595130.0
2018-08-23 15:55:00,36.56,36.56,36.42,36.43,952008.0,31.381,31.381,31.2608,31.2694,952008.0
2018-08-24 09:30:00,36.49,36.71,36.03,36.55,337274.0,31.3209,31.5098,30.9261,31.3724,337274.0
2018-08-24 09:35:00,36.56,36.99,36.53,36.77,219044.0,31.381,31.7501,31.3553,31.5613,219044.0
2018-08-24 09:40:00,36.79,36.79,36.56,36.62,231026.0,31.5784,31.5784,31.381,31.4325,231026.0
2018-08-24 09:45:00,36.62,36.62,36.22,36.37,258590.0,31.4325,31.4325,31.0892,31.2179,258590.0
2018-08-24 09:50:00,36.33,36.34,36.1,36.33,131234.0,31.1836,31.1922,30.9862,31.1836,131234.0
2018-08-24 09:55:00,36.31,36.33,35.93,35.99,180592.0,31.1664,31.1836,30.8402,30.8917,180592.0
2018-08-24 10:00:00,35.99,36.21,35.91,36.15,225550.0,30.8917,31.0806,30.8231,31.0291,225550.0
2018-08-24 10:05:00,36.16,36.43,36.15,36.32,179034.0,31.0377,31.2694,31.0291,31.175,179034.0
2018-08-24 10:10:00,36.35,36.47,36.3,36.43,88532.0,31.2007,31.3038,31.1578,31.2694,88532.0
2018-08-24 10:15:00,36.44,36.52,36.3,36.3,116660.0,31.278,31.3467,31.1578,31.1578,116660.0
2018-08-24 10:20:00,36.35,36.38,36.21,36.22,60368.0,31.2007,31.2265,31.0806,31.0892,60368.0
2018-08-24 10:25:00,36.23,36.23,36.13,36.18,73006.0,31.0977,31.0977,31.0119,31.0548,73006.0
2018-08-24 10:30:00,36.18,36.21,36.05,36.09,110022.0,31.0548,31.0806,30.9432,30.9776,110022.0
2018-08-24 10:35:00,36.08,36.22,36.04,36.15,192242.0,30.969,31.0892,30.9347,31.0291,192242.0
2018-08-24 10:40:00,36.15,36.15,35.9,35.92,161610.0,31.0291,31.0291,30.8145,30.8317,161610.0
2018-08-24 10:45:00,35.93,35.94,35.72,35.81,220298.0,30.8402,30.8488,30.66,30.7372,220298.0
2018-08-24 10:50:00,35.8,35.97,35.79,35.94,220766.0,30.7287,30.8746,30.7201,30.8488,220766.0
2018-08-24 10:55:00,35.94,35.94,35.82,35.89,190200.0,30.8488,30.8488,30.7458,30.8059,190200.0
2018-08-24 11:00:00,35.89,36.0,35.83,35.98,273950.0,30.8059,30.9003,30.7544,30.8832,273950.0
2018-08-24 11:05:00,35.99,36.16,35.97,36.15,159980.0,30.8917,31.0377,30.8746,31.0291,159980.0
2018-08-24 11:10:00,36.13,36.15,35.92,35.96,135618.0,31.0119,31.0291,30.8317,30.866,135618.0
2018-08-24 11:15:00,35.94,35.99,35.87,35.99,75296.0,30.8488,30.8917,30.7887,30.8917,75296.0
2018-08-24 11:20:00,36.01,36.05,36.0,36.02,93494.0,30.9089,30.9432,30.9003,30.9175,93494.0
2018-08-24 11:25:00,36.03,36.18,36.02,36.15,113830.0,30.9261,31.0548,30.9175,31.0291,113830.0
2018-08-24 11:30:00,36.15,36.24,36.14,36.16,174104.0,31.0291,31.1063,31.0205,31.0377,174104.0
2018-08-24 11:35:00,36.16,36.18,36.15,36.15,41496.0,31.0377,31.0548,31.0291,31.0291,41496.0
2018-08-24 11:40:00,36.14,36.17,36.01,36.04,51672.0,31.0205,31.0462,30.9089,30.9347,51672.0
2018-08-24 11:45:00,36.03,36.04,35.9,35.93,66054.0,30.9261,30.9347,30.8145,30.8402,66054.0
2018-08-24 11:50:00,35.94,36.0,35.92,35.99,51606.0,30.8488,30.9003,30.8317,30.8917,51606.0
2018-08-24 11:55:00,35.99,36.16,35.99,36.16,34076.0,30.8917,31.0377,30.8917,31.0377,34076.0
2018-08-24 12:00:00,36.16,36.17,36.04,36.1,59754.0,31.0377,31.0462,30.9347,30.9862,59754.0
2018-08-24 12:05:00,36.1,36.1,35.98,35.98,53112.0,30.9862,30.9862,30.8832,30.8832,53112.0
2018-08-24 12:10:00,35.99,36.02,35.94,35.96,57784.0,30.8917,30.9175,30.8488,30.866,57784.0
2018-08-24 12:15:00,35.95,35.95,35.91,35.93,65268.0,30.8574,30.8574,30.8231,30.8402,65268.0
2018-08-24 12:20:00,35.93,35.99,35.93,35.97,86604.0,30.8402,30.8917,30.8402,30.8746,86604.0
2018-08-24 12:25:00,35.97,36.04,35.95,36.04,63894.0,30.8746,30.9347,30.8574,30.9347,63894.0
2018-08-24 12:30:00,36.03,36.06,36.0,36.04,63204.0,30.9261,30.9518,30.9003,30.9347,63204.0
2018-08-24 12:35:00,36.04,36.15,36.04,36.12,78138.0,30.9347,31.0291,30.9347,31.0033,78138.0
2018-08-24 12:40:00,36.13,36.14,36.07,36.07,59736.0,31.0119,31.0205,30.9604,30.9604,59736.0
2018-08-24 12:45:00,36.08,36.08,35.97,35.99,109966.0,30.969,30.969,30.8746,30.8917,109966.0
2018-08-24 12:50:00,36.0,36.01,35.97,35.97,60796.0,30.9003,30.9089,30.8746,30.8746,60796.0
2018-08-24 12:55:00,35.98,35.99,35.92,35.97,65706.0,30.8832,30.8917,30.8317,30.8746,65706.0
2018-08-24 13:00:00,35.97,36.01,35.97,35.97,38048.0,30.8746,30.9089,30.8746,30.8746,38048.0
2018-08-24 13:05:00,35.97,35.98,35.91,35.92,70562.0,30.8746,30.8832,30.8231,30.8317,70562.0
2018-08-24 13:10:00,35.93,35.95,35.87,35.88,64686.0,30.8402,30.8574,30.7887,30.7973,64686.0
2018-08-24 13:15:00,35.87,35.9,35.86,35.88,59498.0,30.7887,30.8145,30.7802,30.7973,59498.0
2018-08-24 13:20:00,35.88,35.9,35.74,35.77,112122.0,30.7973,30.8145,30.6772,30.7029,112122.0
2018-08-24 13:25:00,35.77,35.77,35.67,35.72,97470.0,30.7029,30.7029,30.6171,30.66,97470.0
2018-08-24 13:30:00,35.71,35.74,35.55,35.74,163490.0,30.6514,30.6772,30.5141,30.6772,163490.0
2018-08-24 13:35:00,35.72,35.74,35.63,35.63,75898.0,30.66,30.6772,30.5827,30.5827,75898.0
2018-08-24 13:40:00,35.63,35.71,35.63,35.69,70340.0,30.5827,30.6514,30.5827,30.6342,70340.0
2018-08-24 13:45:00,35.7,35.79,35.7,35.74,64070.0,30.6428,30.7201,30.6428,30.6772,64070.0
2018-08-24 13:50:00,35.74,35.76,35.73,35.74,64514.0,30.6772,30.6943,30.6686,30.6772,64514.0
2018-08-24 13:55:00,35.74,35.77,35.74,35.75,59918.0,30.6772,30.7029,30.6772,30.6857,59918.0
2018-08-24 14:00:00,35.75,35.76,35.69,35.7,56460.0,30.6857,30.6943,30.6342,30.6428,56460.0
2018-08-24 14:05:00,35.7,35.77,35.68,35.76,61394.0,30.6428,30.7029,30.6257,30.6943,61394.0
2018-08-24 14:10:00,35.76,35.8,35.76,35.77,63786.0,30.6943,30.7287,30.6943,30.7029,63786.0
2018-08-24 14:15:00,35.77,35.8,35.74,35.76,60666.0,30.7029,30.7287,30.6772,30.6943,60666.0
2018-08-24 14:20:00,35.76,35.76,35.7,35.72,33152.0,30.6943,30.6943,30.6428,30.66,33152.0
2018-08-24 14:25:00,35.72,35.74,35.57,35.57,106904.0,30.66,30.6772,30.5312,30.5312,106904.0
2018-08-24 14:30:00,35.57,35.59,35.43,35.45,138926.0,30.5312,30.5484,30.4111,30.4282,138926.0
2018-08-24 14:35:00,35.45,35.56,35.41,35.49,228752.0,30.4282,30.5227,30.3939,30.4626,228752.0
2018-08-24 14:40:00,35.49,35.67,35.47,35.67,374604.0,30.4626,30.6171,30.4454,30.6171,374604.0
2018-08-24 14:45:00,35.64,35.66,35.55,35.6,251784.0,30.5913,30.6085,30.5141,30.557,251784.0
2018-08-24 14:50:00,35.6,35.66,35.58,35.6,149916.0,30.557,30.6085,30.5398,30.557,149916.0
2018-08-24 14:55:00,35.6,35.63,35.56,35.57,97306.0,30.557,30.5827,30.5227,30.5312,97306.0
2018-08-24 15:00:00,35.57,35.6,35.54,35.56,91430.0,30.5312,30.557,30.5055,30.5227,91430.0
2018-08-24 15:05:00,35.56,35.58,35.52,35.54,62442.0,30.5227,30.5398,30.4883,30.5055,62442.0
2018-08-24 15:10:00,35.54,35.57,35.5,35.55,104778.0,30.5055,30.5312,30.4712,30.5141,104778.0
2018-08-24 15:15:00,35.55,35.55,35.5,35.53,245280.0,30.5141,30.5141,30.4712,30.4969,245280.0
2018-08-24 15:20:00,35.53,35.55,35.47,35.49,97690.0,30.4969,30.5141,30.4454,30.4626,97690.0
2018-08-24 15:25:00,35.49,35.52,35.46,35.49,84732.0,30.4626,30.4883,30.4368,30.4626,84732.0
2018-08-24 15:30:00,35.5,35.5,35.43,35.48,88620.0,30.4712,30.4712,30.4111,30.454,88620.0
2018-08-24 15:35:00,35.49,35.52,35.47,35.52,318134.0,30.4626,30.4883,30.4454,30.4883,318134.0
2018-08-24 15:40:00,35.52,35.61,35.51,35.57,155790.0,30.4883,30.5656,30.4797,30.5312,155790.0
2018-08-24 15:45:00,35.57,35.7,35.57,35.65,209072.0,30.5312,30.6428,30.5312,30.5999,209072.0
2018-08-24 15:50:00,35.65,35.66,35.61,35.65,176666.0,30.5999,30.6085,30.5656,30.5999,176666.0
2018-08-24 15:55:00,35.65,35.78,35.65,35.69,392060.0,30.5999,30.7115,30.5999,30.6342,392060.0
2018-08-27 09:30:00,35.91,35.97,35.76,35.88,80492.0,30.8231,30.8746,30.6943,30.7973,80492.0
2018-08-27 09:35:00,35.87,35.93,35.75,35.76,54494.0,30.7887,30.8402,30.6857,30.6943,54494.0
2018-08-27 09:40:00,35.76,35.92,35.7,35.82,38292.0,30.6943,30.8317,30.6428,30.7458,38292.0
2018-08-27 09:45:00,35.82,35.83,35.73,35.75,45174.0,30.7458,30.7544,30.6686,30.6857,45174.0
2018-08-27 09:50:00,35.74,35.74,35.53,35.55,63524.0,30.6772,30.6772,30.4969,30.5141,63524.0
2018-08-27 09:55:00,35.52,35.58,35.47,35.49,30504.0,30.4883,30.5398,30.4454,30.4626,30504.0
2018-08-27 10:00:00,35.47,35.49,35.21,35.26,126498.0,30.4454,30.4626,30.2222,30.2652,126498.0
2018-08-27 10:05:00,35.3,35.31,35.18,35.21,63970.0,30.2995,30.3081,30.1965,30.2222,63970.0
2018-08-27 10:10:00,35.2,35.2,35.07,35.07,131312.0,30.2137,30.2137,30.1021,30.1021,131312.0
2018-08-27 10:15:00,35.07,35.15,34.97,34.97,106422.0,30.1021,30.1707,30.0162,30.0162,106422.0
2018-08-27 10:20:00,34.97,35.18,34.96,35.17,73046.0,30.0162,30.1965,30.0077,30.1879,73046.0
2018-08-27 10:25:00,35.17,35.19,35.06,35.07,55394.0,30.1879,30.2051,30.0935,30.1021,55394.0
2018-08-27 10:30:00,35.08,35.08,34.88,34.96,125734.0,30.1107,30.1107,29.939,30.0077,125734.0
2018-08-27 10:35:00,34.96,35.02,34.84,34.99,103594.0,30.0077,30.0592,29.9047,30.0334,103594.0
2018-08-27 10:40:00,34.98,34.99,34.73,34.73,117170.0,30.0248,30.0334,29.8102,29.8102,117170.0
2018-08-27 10:45:00,34.74,34.91,34.73,34.76,54192.0,29.8188,29.9647,29.8102,29.836,54192.0
2018-08-27 10:50:00,34.77,34.88,34.75,34.88,87326.0,29.8446,29.939,29.8274,29.939,87326.0
2018-08-27 10:55:00,34.9,35.04,34.87,34.95,52140.0,29.9562,30.0763,29.9304,29.9991,52140.0
2018-08-27 11:00:00,34.95,34.97,34.81,34.87,37162.0,29.9991,30.0162,29.8789,29.9304,37162.0
2018-08-27 11:05:00,34.87,34.88,34.73,34.73,74934.0,29.9304,29.939,29.8102,29.8102,74934.0
2018-08-27 11:10:00,34.74,34.82,34.7,34.81,42076.0,29.8188,29.8875,29.7845,29.8789,42076.0
2018-08-27 11:15:00,34.82,34.84,34.69,34.71,82944.0,29.8875,29.9047,29.7759,29.7931,82944.0
2018-08-27 11:20:00,34.7,34.7,34.61,34.62,84478.0,29.7845,29.7845,29.7072,29.7158,84478.0
2018-08-27 11:25:00,34.61,34.68,34.59,34.66,71048.0,29.7072,29.7673,29.6901,29.7502,71048.0
2018-08-27 11:30:00,34.67,34.67,34.52,34.55,77610.0,29.7587,29.7587,29.63,29.6557,77610.0
2018-08-27 11:35:00,34.54,34.76,34.53,34.7,50256.0,29.6471,29.836,29.6386,29.7845,50256.0
2018-08-27 11:40:00,34.7,34.7,34.58,34.6,33592.0,29.7845,29.7845,29.6815,29.6987,33592.0
2018-08-27 11:45:00,34.6,34.72,34.6,34.69,26286.0,29.6987,29.8017,29.6987,29.7759,26286.0
2018-08-27 11:50:00,34.68,34.68,34.6,34.63,27122.0,29.7673,29.7673,29.6987,29.7244,27122.0
2018-08-27 11:55:00,34.61,34.68,34.6,34.68,17058.0,29.7072,29.7673,29.6987,29.7673,17058.0
2018-08-27 12:00:00,34.66,34.68,34.62,34.67,16200.0,29.7502,29.7673,29.7158,29.7587,16200.0
2018-08-27 12:05:00,34.67,34.67,34.58,34.58,28548.0,29.7587,29.7587,29.6815,29.6815,28548.0
2018-08-27 12:10:00,34.58,34.62,34.55,34.57,43354.0,29.6815,29.7158,29.6557,29.6729,43354.0
2018-08-27 12:15:00,34.6,34.63,34.56,34.6,24096.0,29.6987,29.7244,29.6643,29.6987,24096.0
2018-08-27 12:20:00,34.6,34.6,34.55,34.56,25660.0,29.6987,29.6987,29.6557,29.6643,25660.0
2018-08-27 12:25:00,34.56,34.57,34.45,34.48,80834.0,29.6643,29.6729,29.5699,29.5956,80834.0
2018-08-27 12:30:00,34.47,34.48,34.42,34.43,56166.0,29.5871,29.5956,29.5441,29.5527,56166.0
2018-08-27 12:35:00,34.44,34.45,34.41,34.41,53572.0,29.5613,29.5699,29.5356,29.5356,53572.0
2018-08-27 12:40:00,34.42,34.54,34.39,34.53,95980.0,29.5441,29.6471,29.5184,29.6386,95980.0
2018-08-27 12:45:00,34.51,34.6,34.47,34.59,53424.0,29.6214,29.6987,29.5871,29.6901,53424.0
2018-08-27 12:50:00,34.59,34.6,34.52,34.54,39176.0,29.6901,29.6987,29.63,29.6471,39176.0
2018-08-27 12:55:00,34.55,34.56,34.46,34.48,75200.0,29.6557,29.6643,29.5785,29.5956,75200.0
2018-08-27 13:00:00,34.46,34.54,34.43,34.54,84306.0,29.5785,29.6471,29.5527,29.6471,84306.0
2018-08-27 13:05:00,34.54,34.54,34.4,34.45,34902.0,29.6471,29.6471,29.527,29.5699,34902.0
2018-08-27 13:10:00,34.44,34.44,34.39,34.41,48186.0,29.5613,29.5613,29.5184,29.5356,48186.0
2018-08-27 13:15:00,34.4,34.47,34.39,34.47,21280.0,29.527,29.5871,29.5184,29.5871,21280.0
2018-08-27 13:20:00,34.46,34.46,34.41,34.44,36720.0,29.5785,29.5785,29.5356,29.5613,36720.0
2018-08-27 13:25:00,34.44,34.46,34.42,34.42,25770.0,29.5613,29.5785,29.5441,29.5441,25770.0
2018-08-27 13:30:00,34.43,34.54,34.41,34.51,55444.0,29.5527,29.6471,29.5356,29.6214,55444.0
2018-08-27 13:35:00,34.5,34.54,34.5,34.53,88482.0,29.6128,29.6471,29.6128,29.6386,88482.0
2018-08-27 13:40:00,34.52,34.52,34.34,34.34,33876.0,29.63,29.63,29.4755,29.4755,33876.0
2018-08-27 13:45:00,34.34,34.35,34.27,34.29,59700.0,29.4755,29.4841,29.4154,29.4326,59700.0
2018-08-27 13:50:00,34.3,34.34,34.28,34.33,22532.0,29.4411,29.4755,29.424,29.4669,22532.0
2018-08-27 13:55:00,34.34,34.38,34.32,34.38,33326.0,29.4755,29.5098,29.4583,29.5098,33326.0
2018-08-27 14:00:00,34.39,34.43,34.37,34.41,55320.0,29.5184,29.5527,29.5012,29.5356,55320.0
2018-08-27 14:05:00,34.41,34.53,34.41,34.46,68748.0,29.5356,29.6386,29.5356,29.5785,68748.0
2018-08-27 14:10:00,34.46,34.49,34.42,34.46,65296.0,29.5785,29.6042,29.5441,29.5785,65296.0
2018-08-27 14:15:00,34.47,34.47,34.42,34.42,50816.0,29.5871,29.5871,29.5441,29.5441,50816.0
2018-08-27 14:20:00,34.42,34.43,34.37,34.42,90624.0,29.5441,29.5527,29.5012,29.5441,90624.0
2018-08-27 14:25:00,34.42,34.46,34.39,34.46,38896.0,29.5441,29.5785,29.5184,29.5785,38896.0
2018-08-27 14:30:00,34.46,34.48,34.42,34.43,49200.0,29.5785,29.5956,29.5441,29.5527,49200.0
2018-08-27 14:35:00,34.43,34.44,34.41,34.42,50410.0,29.5527,29.5613,29.5356,29.5441,50410.0
2018-08-27 14:40:00,34.42,34.43,34.35,34.35,57948.0,29.5441,29.5527,29.4841,29.4841,57948.0
2018-08-27 14:45:00,34.35,34.37,34.27,34.32,84362.0,29.4841,29.5012,29.4154,29.4583,84362.0
2018-08-27 14:50:00,34.33,34.35,34.3,34.3,71528.0,29.4669,29.4841,29.4411,29.4411,71528.0
2018-08-27 14:55:00,34.3,34.31,34.24,34.29,139558.0,29.4411,29.4497,29.3896,29.4326,139558.0
2018-08-27 15:00:00,34.29,34.34,34.25,34.32,74588.0,29.4326,29.4755,29.3982,29.4583,74588.0
2018-08-27 15:05:00,34.32,34.33,34.27,34.27,52696.0,29.4583,29.4669,29.4154,29.4154,52696.0
2018-08-27 15:10:00,34.26,34.29,34.23,34.27,58922.0,29.4068,29.4326,29.3811,29.4154,58922.0
2018-08-27 15:15:00,34.27,34.3,34.24,34.26,63136.0,29.4154,29.4411,29.3896,29.4068,63136.0
2018-08-27 15:20:00,34.25,34.27,34.22,34.27,54922.0,29.3982,29.4154,29.3725,29.4154,54922.0
2018-08-27 15:25:00,34.27,34.27,34.2,34.23,92054.0,29.4154,29.4154,29.3553,29.3811,92054.0
2018-08-27 15:30:00,34.23,34.35,34.23,34.34,101916.0,29.3811,29.4841,29.3811,29.4755,101916.0
2018-08-27 15:35:00,34.34,34.47,34.33,34.43,181938.0,29.4755,29.5871,29.4669,29.5527,181938.0
2018-08-27 15:40:00,34.43,34.48,34.43,34.44,124396.0,29.5527,29.5956,29.5527,29.5613,124396.0
2018-08-27 15:45:00,34.44,34.49,34.42,34.48,121918.0,29.5613,29.6042,29.5441,29.5956,121918.0
2018-08-27 15:50:00,34.47,34.47,34.37,34.38,201348.0,29.5871,29.5871,29.5012,29.5098,201348.0
2018-08-27 15:55:00,34.38,34.42,34.34,34.42,328690.0,29.5098,29.5441,29.4755,29.5441,328690.0
2018-08-28 09:30:00,34.29,34.32,33.66,34.0,219552.0,29.4326,29.4583,28.8918,29.1836,219552.0
2018-08-28 09:35:00,33.95,34.18,33.94,34.14,115226.0,29.1407,29.3381,29.1321,29.3038,115226.0
2018-08-28 09:40:00,34.12,34.26,34.07,34.16,153554.0,29.2866,29.4068,29.2437,29.321,153554.0
2018-08-28 09:45:00,34.18,34.31,34.17,34.26,47538.0,29.3381,29.4497,29.3296,29.4068,47538.0
2018-08-28 09:50:00,34.25,34.3,34.17,34.3,69344.0,29.3982,29.4411,29.3296,29.4411,69344.0
2018-08-28 09:55:00,34.29,34.31,34.15,34.15,46544.0,29.4326,29.4497,29.3124,29.3124,46544.0
2018-08-28 10:00:00,34.17,34.19,34.04,34.16,69702.0,29.3296,29.3467,29.218,29.321,69702.0
2018-08-28 10:05:00,34.14,34.17,34.04,34.08,45864.0,29.3038,29.3296,29.218,29.2523,45864.0
2018-08-28 10:10:00,34.07,34.12,34.05,34.08,63662.0,29.2437,29.2866,29.2266,29.2523,63662.0
2018-08-28 10:15:00,34.08,34.29,34.04,34.29,195462.0,29.2523,29.4326,29.218,29.4326,195462.0
2018-08-28 10:20:00,34.3,34.38,34.24,34.38,120394.0,29.4411,29.5098,29.3896,29.5098,120394.0
2018-08-28 10:25:00,34.38,34.38,34.1,34.12,52266.0,29.5098,29.5098,29.2695,29.2866,52266.0
2018-08-28 10:30:00,34.12,34.14,33.97,34.01,61874.0,29.2866,29.3038,29.1579,29.1922,61874.0
2018-08-28 10:35:00,34.01,34.04,33.99,34.0,68498.0,29.1922,29.218,29.1751,29.1836,68498.0
2018-08-28 10:40:00,34.0,34.05,33.99,34.03,33650.0,29.1836,29.2266,29.1751,29.2094,33650.0
2018-08-28 10:45:00,34.04,34.12,34.04,34.05,35958.0,29.218,29.2866,29.218,29.2266,35958.0
2018-08-28 10:50:00,34.05,34.07,34.02,34.07,41892.0,29.2266,29.2437,29.2008,29.2437,41892.0
2018-08-28 10:55:00,34.06,34.07,33.95,34.02,203750.0,29.2351,29.2437,29.1407,29.2008,203750.0
2018-08-28 11:00:00,34.01,34.02,33.94,33.99,227256.0,29.1922,29.2008,29.1321,29.1751,227256.0
2018-08-28 11:05:00,34.01,34.07,33.98,34.05,33356.0,29.1922,29.2437,29.1665,29.2266,33356.0
2018-08-28 11:10:00,34.05,34.16,34.05,34.13,22830.0,29.2266,29.321,29.2266,29.2952,22830.0
2018-08-28 11:15:00,34.12,34.16,34.09,34.14,18944.0,29.2866,29.321,29.2609,29.3038,18944.0
2018-08-28 11:20:00,34.13,34.22,34.13,34.17,29154.0,29.2952,29.3725,29.2952,29.3296,29154.0
2018-08-28 11:25:00,34.18,34.2,34.14,34.15,30814.0,29.3381,29.3553,29.3038,29.3124,30814.0
2018-08-28 11:30:00,34.15,34.16,34.08,34.09,51852.0,29.3124,29.321,29.2523,29.2609,51852.0
2018-08-28 11:35:00,34.08,34.09,33.99,34.04,55172.0,29.2523,29.2609,29.1751,29.218,55172.0
2018-08-28 11:40:00,34.01,34.09,33.99,34.08,72434.0,29.1922,29.2609,29.1751,29.2523,72434.0
2018-08-28 11:45:00,34.09,34.19,34.06,34.07,54248.0,29.2609,29.3467,29.2351,29.2437,54248.0
2018-08-28 11:50:00,34.06,34.09,34.0,34.02,36400.0,29.2351,29.2609,29.1836,29.2008,36400.0
2018-08-28 11:55:00,34.02,34.07,33.99,34.01,25098.0,29.2008,29.2437,29.1751,29.1922,25098.0
2018-08-28 12:00:00,34.0,34.01,33.96,33.97,34730.0,29.1836,29.1922,29.1493,29.1579,34730.0
2018-08-28 12:05:00,33.98,34.08,33.98,34.04,29002.0,29.1665,29.2523,29.1665,29.218,29002.0
2018-08-28 12:10:00,34.02,34.05,34.01,34.04,24600.0,29.2008,29.2266,29.1922,29.218,24600.0
2018-08-28 12:15:00,34.04,34.05,34.0,34.04,35446.0,29.218,29.2266,29.1836,29.218,35446.0
2018-08-28 12:20:00,34.04,34.08,34.03,34.07,28408.0,29.218,29.2523,29.2094,29.2437,28408.0
2018-08-28 12:25:00,34.05,34.06,34.03,34.04,15152.0,29.2266,29.2351,29.2094,29.218,15152.0
2018-08-28 12:30:00,34.03,34.06,34.02,34.05,44502.0,29.2094,29.2351,29.2008,29.2266,44502.0
2018-08-28 12:35:00,34.05,34.1,34.05,34.09,19032.0,29.2266,29.2695,29.2266,29.2609,19032.0
2018-08-28 12:40:00,34.09,34.14,34.08,34.14,35760.0,29.2609,29.3038,29.2523,29.3038,35760.0
2018-08-28 12:45:00,34.13,34.17,34.11,34.17,28480.0,29.2952,29.3296,29.2781,29.3296,28480.0
2018-08-28 12:50:00,34.16,34.2,34.13,34.15,34460.0,29.321,29.3553,29.2952,29.3124,34460.0
2018-08-28 12:55:00,34.14,34.17,34.13,34.17,51502.0,29.3038,29.3296,29.2952,29.3296,51502.0
2018-08-28 13:00:00,34.15,34.26,34.15,34.26,38988.0,29.3124,29.4068,29.3124,29.4068,38988.0
2018-08-28 13:05:00,34.27,34.29,34.26,34.28,23002.0,29.4154,29.4326,29.4068,29.424,23002.0
2018-08-28 13:10:00,34.29,34.34,34.29,34.31,14838.0,29.4326,29.4755,29.4326,29.4497,14838.0
2018-08-28 13:15:00,34.31,34.31,34.27,34.29,11976.0,29.4497,29.4497,29.4154,29.4326,11976.0
2018-08-28 13:20:00,34.27,34.29,34.24,34.25,18126.0,29.4154,29.4326,29.3896,29.3982,18126.0
2018-08-28 13:25:00,34.24,34.24,34.15,34.2,30882.0,29.3896,29.3896,29.3124,29.3553,30882.0
2018-08-28 13:30:00,34.2,34.2,34.13,34.15,16258.0,29.3553,29.3553,29.2952,29.3124,16258.0
2018-08-28 13:35:00,34.16,34.19,34.16,34.16,12054.0,29.321,29.3467,29.321,29.321,12054.0
2018-08-28 13:40:00,34.18,34.18,34.15,34.18,20398.0,29.3381,29.3381,29.3124,29.3381,20398.0
2018-08-28 13:45:00,34.18,34.19,34.16,34.18,11486.0,29.3381,29.3467,29.321,29.3381,11486.0
2018-08-28 13:50:00,34.17,34.26,34.16,34.24,23606.0,29.3296,29.4068,29.321,29.3896,23606.0
2018-08-28 13:55:00,34.24,34.24,34.18,34.19,11700.0,29.3896,29.3896,29.3381,29.3467,11700.0
2018-08-28 14:00:00,34.19,34.33,34.19,34.31,40782.0,29.3467,29.4669,29.3467,29.4497,40782.0
2018-08-28 14:05:00,34.32,34.39,34.32,34.34,16454.0,29.4583,29.5184,29.4583,29.4755,16454.0
2018-08-28 14:10:00,34.34,34.38,34.32,34.37,16574.0,29.4755,29.5098,29.4583,29.5012,16574.0
2018-08-28 14:15:00,34.37,34.38,34.34,34.38,20020.0,29.5012,29.5098,29.4755,29.5098,20020.0
2018-08-28 14:20:00,34.38,34.45,34.38,34.42,22408.0,29.5098,29.5699,29.5098,29.5441,22408.0
2018-08-28 14:25:00,34.44,34.45,34.39,34.39,24706.0,29.5613,29.5699,29.5184,29.5184,24706.0
2018-08-28 14:30:00,34.4,34.45,34.38,34.45,19000.0,29.527,29.5699,29.5098,29.5699,19000.0
2018-08-28 14:35:00,34.44,34.46,34.41,34.44,21690.0,29.5613,29.5785,29.5356,29.5613,21690.0
2018-08-28 14:40:00,34.42,34.45,34.4,34.44,12610.0,29.5441,29.5699,29.527,29.5613,12610.0
2018-08-28 14:45:00,34.43,34.45,34.41,34.41,12200.0,29.5527,29.5699,29.5356,29.5356,12200.0
2018-08-28 14:50:00,34.42,34.44,34.41,34.41,22322.0,29.5441,29.5613,29.5356,29.5356,22322.0
2018-08-28 14:55:00,34.41,34.43,34.36,34.4,26186.0,29.5356,29.5527,29.4926,29.527,26186.0
2018-08-28 15:00:00,34.41,34.42,34.38,34.38,13748.0,29.5356,29.5441,29.5098,29.5098,13748.0
2018-08-28 15:05:00,34.38,34.51,34.38,34.48,64106.0,29.5098,29.6214,29.5098,29.5956,64106.0
2018-08-28 15:10:00,34.48,34.57,34.48,34.55,47432.0,29.5956,29.6729,29.5956,29.6557,47432.0
2018-08-28 15:15:00,34.56,34.56,34.45,34.46,67352.0,29.6643,29.6643,29.5699,29.5785,67352.0
2018-08-28 15:20:00,34.45,34.46,34.42,34.44,24924.0,29.5699,29.5785,29.5441,29.5613,24924.0
2018-08-28 15:25:00,34.42,34.43,34.38,34.39,28468.0,29.5441,29.5527,29.5098,29.5184,28468.0
2018-08-28 15:30:00,34.39,34.45,34.38,34.43,41970.0,29.5184,29.5699,29.5098,29.5527,41970.0
2018-08-28 15:35:00,34.42,34.42,34.34,34.34,43502.0,29.5441,29.5441,29.4755,29.4755,43502.0
2018-08-28 15:40:00,34.34,34.35,34.3,34.3,47394.0,29.4755,29.4841,29.4411,29.4411,47394.0
2018-08-28 15:45:00,34.3,34.32,34.27,34.31,64118.0,29.4411,29.4583,29.4154,29.4497,64118.0
2018-08-28 15:50:00,34.3,34.33,34.29,34.32,71660.0,29.4411,29.4669,29.4326,29.4583,71660.0
2018-08-28 15:55:00,34.32,34.34,34.29,34.32,148878.0,29.4583,29.4755,29.4326,29.4583,148878.0
2018-08-29 09:30:00,34.33,34.33,34.01,34.06,66054.0,29.4669,29.4669,29.1922,29.2351,66054.0
2018-08-29 09:35:00,34.06,34.12,34.02,34.07,25306.0,29.2351,29.2866,29.2008,29.2437,25306.0
2018-08-29 09:40:00,34.07,34.12,33.99,34.05,25224.0,29.2437,29.2866,29.1751,29.2266,25224.0
2018-08-29 09:45:00,34.06,34.12,34.0,34.06,35668.0,29.2351,29.2866,29.1836,29.2351,35668.0
2018-08-29 09:50:00,34.06,34.15,34.06,34.15,15744.0,29.2351,29.3124,29.2351,29.3124,15744.0
2018-08-29 09:55:00,34.15,34.18,34.12,34.12,16562.0,29.3124,29.3381,29.2866,29.2866,16562.0
2018-08-29 10:00:00,34.11,34.14,34.06,34.08,22338.0,29.2781,29.3038,29.2351,29.2523,22338.0
2018-08-29 10:05:00,34.09,34.1,33.79,33.8,186504.0,29.2609,29.2695,29.0034,29.012,186504.0
2018-08-29 10:10:00,33.8,33.89,33.79,33.85,43920.0,29.012,29.0892,29.0034,29.0549,43920.0
2018-08-29 10:15:00,33.85,33.92,33.83,33.89,21384.0,29.0549,29.115,29.0377,29.0892,21384.0
2018-08-29 10:20:00,33.88,33.91,33.83,33.91,29604.0,29.0806,29.1064,29.0377,29.1064,29604.0
2018-08-29 10:25:00,33.9,33.92,33.82,33.9,23846.0,29.0978,29.115,29.0291,29.0978,23846.0
2018-08-29 10:30:00,33.91,33.98,33.91,33.96,20950.0,29.1064,29.1665,29.1064,29.1493,20950.0
2018-08-29 10:35:00,33.96,33.96,33.84,33.89,50296.0,29.1493,29.1493,29.0463,29.0892,50296.0
2018-08-29 10:40:00,33.88,34.03,33.88,34.03,90482.0,29.0806,29.2094,29.0806,29.2094,90482.0
2018-08-29 10:45:00,34.02,34.08,33.99,34.08,178566.0,29.2008,29.2523,29.1751,29.2523,178566.0
2018-08-29 10:50:00,34.08,34.08,34.02,34.02,14828.0,29.2523,29.2523,29.2008,29.2008,14828.0
2018-08-29 10:55:00,34.01,34.04,33.99,33.99,28032.0,29.1922,29.218,29.1751,29.1751,28032.0
2018-08-29 11:00:00,33.99,34.05,33.99,34.05,26004.0,29.1751,29.2266,29.1751,29.2266,26004.0
2018-08-29 11:05:00,34.04,34.04,33.88,34.01,72066.0,29.218,29.218,29.0806,29.1922,72066.0
2018-08-29 11:10:00,34.01,34.04,33.99,34.02,43720.0,29.1922,29.218,29.1751,29.2008,43720.0
2018-08-29 11:15:00,34.01,34.02,33.98,33.98,48034.0,29.1922,29.2008,29.1665,29.1665,48034.0
2018-08-29 11:20:00,33.96,33.96,33.88,33.92,51914.0,29.1493,29.1493,29.0806,29.115,51914.0
2018-08-29 11:25:00,33.92,33.96,33.92,33.95,34054.0,29.115,29.1493,29.115,29.1407,34054.0
2018-08-29 11:30:00,33.96,34.02,33.95,33.97,32854.0,29.1493,29.2008,29.1407,29.1579,32854.0
2018-08-29 11:35:00,33.96,33.98,33.93,33.97,21420.0,29.1493,29.1665,29.1236,29.1579,21420.0
2018-08-29 11:40:00,33.98,34.01,33.98,34.0,21244.0,29.1665,29.1922,29.1665,29.1836,21244.0
2018-08-29 11:45:00,34.01,34.02,33.99,34.02,14704.0,29.1922,29.2008,29.1751,29.2008,14704.0
2018-08-29 11:50:00,34.03,34.05,33.99,33.99,14522.0,29.2094,29.2266,29.1751,29.1751,14522.0
2018-08-29 11:55:00,33.99,34.06,33.99,34.06,15070.0,29.1751,29.2351,29.1751,29.2351,15070.0
2018-08-29 12:00:00,34.06,34.08,34.0,34.0,15482.0,29.2351,29.2523,29.1836,29.1836,15482.0
2018-08-29 12:05:00,34.01,34.06,33.99,34.06,18184.0,29.1922,29.2351,29.1751,29.2351,18184.0
2018-08-29 12:10:00,34.06,34.08,34.05,34.06,12200.0,29.2351,29.2523,29.2266,29.2351,12200.0
2018-08-29 12:15:00,34.07,34.1,34.06,34.1,14548.0,29.2437,29.2695,29.2351,29.2695,14548.0
2018-08-29 12:20:00,34.1,34.1,34.07,34.09,12758.0,29.2695,29.2695,29.2437,29.2609,12758.0
2018-08-29 12:25:00,34.09,34.1,34.07,34.09,13194.0,29.2609,29.2695,29.2437,29.2609,13194.0
2018-08-29 12:30:00,34.1,34.13,34.1,34.13,13202.0,29.2695,29.2952,29.2695,29.2952,13202.0
2018-08-29 12:35:00,34.11,34.12,34.07,34.07,15940.0,29.2781,29.2866,29.2437,29.2437,15940.0
2018-08-29 12:40:00,34.08,34.08,33.99,34.02,22042.0,29.2523,29.2523,29.1751,29.2008,22042.0
2018-08-29 12:45:00,34.02,34.06,34.01,34.06,12596.0,29.2008,29.2351,29.1922,29.2351,12596.0
2018-08-29 12:50:00,34.06,34.07,34.01,34.02,8910.0,29.2351,29.2437,29.1922,29.2008,8910.0
2018-08-29 12:55:00,33.99,34.01,33.98,33.99,19400.0,29.1751,29.1922,29.1665,29.1751,19400.0
2018-08-29 13:00:00,34.0,34.0,33.98,33.99,18812.0,29.1836,29.1836,29.1665,29.1751,18812.0
2018-08-29 13:05:00,33.99,34.02,33.99,34.02,17722.0,29.1751,29.2008,29.1751,29.2008,17722.0
2018-08-29 13:10:00,34.02,34.03,34.0,34.0,7000.0,29.2008,29.2094,29.1836,29.1836,7000.0
2018-08-29 13:15:00,34.02,34.02,33.98,33.99,28142.0,29.2008,29.2008,29.1665,29.1751,28142.0
2018-08-29 13:20:00,33.99,34.02,33.98,33.99,22132.0,29.1751,29.2008,29.1665,29.1751,22132.0
2018-08-29 13:25:00,33.99,34.02,33.99,34.01,20382.0,29.1751,29.2008,29.1751,29.1922,20382.0
2018-08-29 13:30:00,34.0,34.02,33.99,34.01,18326.0,29.1836,29.2008,29.1751,29.1922,18326.0
2018-08-29 13:35:00,34.01,34.04,34.01,34.02,9616.0,29.1922,29.218,29.1922,29.2008,9616.0
2018-08-29 13:40:00,34.03,34.03,34.01,34.03,17826.0,29.2094,29.2094,29.1922,29.2094,17826.0
2018-08-29 13:45:00,34.03,34.06,34.02,34.04,14472.0,29.2094,29.2351,29.2008,29.218,14472.0
2018-08-29 13:50:00,34.04,34.05,33.99,33.99,12202.0,29.218,29.2266,29.1751,29.1751,12202.0
2018-08-29 13:55:00,33.99,34.02,33.98,34.0,15616.0,29.1751,29.2008,29.1665,29.1836,15616.0
2018-08-29 14:00:00,34.01,34.05,34.01,34.03,18980.0,29.1922,29.2266,29.1922,29.2094,18980.0
2018-08-29 14:05:00,34.04,34.07,34.02,34.06,23984.0,29.218,29.2437,29.2008,29.2351,23984.0
2018-08-29 14:10:00,34.06,34.1,34.06,34.1,25948.0,29.2351,29.2695,29.2351,29.2695,25948.0
2018-08-29 14:15:00,34.1,34.13,34.1,34.13,21378.0,29.2695,29.2952,29.2695,29.2952,21378.0
2018-08-29 14:20:00,34.13,34.17,34.12,34.15,36454.0,29.2952,29.3296,29.2866,29.3124,36454.0
2018-08-29 14:25:00,34.14,34.15,34.13,34.13,13070.0,29.3038,29.3124,29.2952,29.2952,13070.0
2018-08-29 14:30:00,34.14,34.14,34.12,34.13,14622.0,29.3038,29.3038,29.2866,29.2952,14622.0
2018-08-29 14:35:00,34.13,34.16,34.13,34.16,16788.0,29.2952,29.321,29.2952,29.321,16788.0
2018-08-29 14:40:00,34.15,34.15,34.08,34.08,8950.0,29.3124,29.3124,29.2523,29.2523,8950.0
2018-08-29 14:45:00,34.08,34.1,34.05,34.05,13220.0,29.2523,29.2695,29.2266,29.2266,13220.0
2018-08-29 14:50:00,34.05,34.05,34.0,34.0,23420.0,29.2266,29.2266,29.1836,29.1836,23420.0
2018-08-29 14:55:00,34.0,34.04,33.99,34.02,30440.0,29.1836,29.218,29.1751,29.2008,30440.0
2018-08-29 15:00:00,34.03,34.06,34.0,34.01,26358.0,29.2094,29.2351,29.1836,29.1922,26358.0
2018-08-29 15:05:00,34.01,34.05,33.98,34.02,158482.0,29.1922,29.2266,29.1665,29.2008,158482.0
2018-08-29 15:10:00,34.02,34.08,34.01,34.06,43270.0,29.2008,29.2523,29.1922,29.2351,43270.0
2018-08-29 15:15:00,34.06,34.08,34.05,34.06,24856.0,29.2351,29.2523,29.2266,29.2351,24856.0
2018-08-29 15:20:00,34.06,34.07,34.05,34.06,25574.0,29.2351,29.2437,29.2266,29.2351,25574.0
2018-08-29 15:25:00,34.06,34.08,34.06,34.07,30814.0,29.2351,29.2523,29.2351,29.2437,30814.0
2018-08-29 15:30:00,34.07,34.09,34.06,34.06,48438.0,29.2437,29.2609,29.2351,29.2351,48438.0
2018-08-29 15:35:00,34.06,34.07,34.04,34.05,37926.0,29.2351,29.2437,29.218,29.2266,37926.0
2018-08-29 15:40:00,34.05,34.09,34.04,34.07,40004.0,29.2266,29.2609,29.218,29.2437,40004.0
2018-08-29 15:45:00,34.06,34.07,34.05,34.06,97772.0,29.2351,29.2437,29.2266,29.2351,97772.0
2018-08-29 15:50:00,34.06,34.08,34.05,34.05,102124.0,29.2351,29.2523,29.2266,29.2266,102124.0
2018-08-29 15:55:00,34.05,34.09,34.05,34.08,154188.0,29.2266,29.2609,29.2266,29.2523,154188.0
2018-08-30 09:30:00,33.95,34.09,33.85,34.02,44148.0,29.1407,29.2609,29.0549,29.2008,44148.0
2018-08-30 09:35:00,34.02,34.06,33.95,34.05,10716.0,29.2008,29.2351,29.1407,29.2266,10716.0
2018-08-30 09:40:00,34.06,34.11,33.94,34.07,34394.0,29.2351,29.2781,29.1321,29.2437,34394.0
2018-08-30 09:45:00,34.06,34.12,34.05,34.08,19108.0,29.2351,29.2866,29.2266,29.2523,19108.0
2018-08-30 09:50:00,34.08,34.13,34.05,34.13,18156.0,29.2523,29.2952,29.2266,29.2952,18156.0
2018-08-30 09:55:00,34.13,34.27,34.13,34.24,42866.0,29.2952,29.4154,29.2952,29.3896,42866.0
2018-08-30 10:00:00,34.23,34.3,34.21,34.24,25364.0,29.3811,29.4411,29.3639,29.3896,25364.0
2018-08-30 10:05:00,34.23,34.29,34.2,34.26,26248.0,29.3811,29.4326,29.3553,29.4068,26248.0
2018-08-30 10:10:00,34.26,34.33,34.21,34.32,26514.0,29.4068,29.4669,29.3639,29.4583,26514.0
2018-08-30 10:15:00,34.32,34.33,34.23,34.3,51182.0,29.4583,29.4669,29.3811,29.4411,51182.0
2018-08-30 10:20:00,34.28,34.3,34.14,34.18,56878.0,29.424,29.4411,29.3038,29.3381,56878.0
2018-08-30 10:25:00,34.19,34.22,34.1,34.18,31600.0,29.3467,29.3725,29.2695,29.3381,31600.0
2018-08-30 10:30:00,34.2,34.2,34.11,34.15,27730.0,29.3553,29.3553,29.2781,29.3124,27730.0
2018-08-30 10:35:00,34.13,34.18,34.09,34.09,22848.0,29.2952,29.3381,29.2609,29.2609,22848.0
2018-08-30 10:40:00,34.1,34.17,34.09,34.17,27136.0,29.2695,29.3296,29.2609,29.3296,27136.0
2018-08-30 10:45:00,34.17,34.28,34.17,34.28,21298.0,29.3296,29.424,29.3296,29.424,21298.0
2018-08-30 10:50:00,34.26,34.27,34.22,34.25,22654.0,29.4068,29.4154,29.3725,29.3982,22654.0
2018-08-30 10:55:00,34.27,34.3,34.27,34.27,13238.0,29.4154,29.4411,29.4154,29.4154,13238.0
2018-08-30 11:00:00,34.27,34.29,34.21,34.23,31422.0,29.4154,29.4326,29.3639,29.3811,31422.0
2018-08-30 11:05:00,34.23,34.23,34.13,34.13,8786.0,29.3811,29.3811,29.2952,29.2952,8786.0
2018-08-30 11:10:00,34.16,34.18,34.13,34.17,15522.0,29.321,29.3381,29.2952,29.3296,15522.0
2018-08-30 11:15:00,34.17,34.17,34.12,34.17,33206.0,29.3296,29.3296,29.2866,29.3296,33206.0
2018-08-30 11:20:00,34.15,34.17,34.13,34.13,65614.0,29.3124,29.3296,29.2952,29.2952,65614.0
2018-08-30 11:25:00,34.16,34.2,34.14,34.17,28534.0,29.321,29.3553,29.3038,29.3296,28534.0
2018-08-30 11:30:00,34.16,34.24,34.16,34.24,19878.0,29.321,29.3896,29.321,29.3896,19878.0
2018-08-30 11:35:00,34.24,34.24,34.2,34.23,19400.0,29.3896,29.3896,29.3553,29.3811,19400.0
2018-08-30 11:40:00,34.24,34.26,34.22,34.23,21578.0,29.3896,29.4068,29.3725,29.3811,21578.0
2018-08-30 11:45:00,34.22,34.23,34.19,34.22,17856.0,29.3725,29.3811,29.3467,29.3725,17856.0
2018-08-30 11:50:00,34.23,34.3,34.22,34.29,28420.0,29.3811,29.4411,29.3725,29.4326,28420.0
2018-08-30 11:55:00,34.29,34.29,34.24,34.24,8834.0,29.4326,29.4326,29.3896,29.3896,8834.0
2018-08-30 12:00:00,34.24,34.25,34.22,34.22,9960.0,29.3896,29.3982,29.3725,29.3725,9960.0
2018-08-30 12:05:00,34.22,34.26,34.2,34.22,25120.0,29.3725,29.4068,29.3553,29.3725,25120.0
2018-08-30 12:10:00,34.22,34.24,34.21,34.24,11310.0,29.3725,29.3896,29.3639,29.3896,11310.0
2018-08-30 12:15:00,34.23,34.24,34.23,34.23,7280.0,29.3811,29.3896,29.3811,29.3811,7280.0
2018-08-30 12:20:00,34.23,34.24,34.21,34.23,19440.0,29.3811,29.3896,29.3639,29.3811,19440.0
2018-08-30 12:25:00,34.23,34.27,34.22,34.25,16526.0,29.3811,29.4154,29.3725,29.3982,16526.0
2018-08-30 12:30:00,34.24,34.25,34.18,34.18,15142.0,29.3896,29.3982,29.3381,29.3381,15142.0
2018-08-30 12:35:00,34.17,34.17,34.13,34.15,19952.0,29.3296,29.3296,29.2952,29.3124,19952.0
2018-08-30 12:40:00,34.15,34.18,34.15,34.17,15170.0,29.3124,29.3381,29.3124,29.3296,15170.0
2018-08-30 12:45:00,34.17,34.17,34.13,34.17,9802.0,29.3296,29.3296,29.2952,29.3296,9802.0
2018-08-30 12:50:00,34.17,34.19,34.15,34.18,10198.0,29.3296,29.3467,29.3124,29.3381,10198.0
2018-08-30 12:55:00,34.18,34.22,34.18,34.2,7958.0,29.3381,29.3725,29.3381,29.3553,7958.0
2018-08-30 13:00:00,34.2,34.2,34.16,34.16,5194.0,29.3553,29.3553,29.321,29.321,5194.0
2018-08-30 13:05:00,34.18,34.2,34.14,34.2,19388.0,29.3381,29.3553,29.3038,29.3553,19388.0
2018-08-30 13:10:00,34.2,34.23,34.2,34.2,7430.0,29.3553,29.3811,29.3553,29.3553,7430.0
2018-08-30 13:15:00,34.21,34.25,34.21,34.25,10200.0,29.3639,29.3982,29.3639,29.3982,10200.0
2018-08-30 13:20:00,34.27,34.3,34.24,34.24,17000.0,29.4154,29.4411,29.3896,29.3896,17000.0
2018-08-30 13:25:00,34.23,34.26,34.2,34.26,13814.0,29.3811,29.4068,29.3553,29.4068,13814.0
2018-08-30 13:30:00,34.27,34.27,34.2,34.2,11726.0,29.4154,29.4154,29.3553,29.3553,11726.0
2018-08-30 13:35:00,34.19,34.21,34.16,34.2,9254.0,29.3467,29.3639,29.321,29.3553,9254.0
2018-08-30 13:40:00,34.18,34.18,34.14,34.15,7290.0,29.3381,29.3381,29.3038,29.3124,7290.0
2018-08-30 13:45:00,34.16,34.19,34.16,34.17,11094.0,29.321,29.3467,29.321,29.3296,11094.0
2018-08-30 13:50:00,34.18,34.19,34.12,34.12,9428.0,29.3381,29.3467,29.2866,29.2866,9428.0
2018-08-30 13:55:00,34.14,34.15,34.1,34.12,10714.0,29.3038,29.3124,29.2695,29.2866,10714.0
2018-08-30 14:00:00,34.12,34.18,34.12,34.18,17822.0,29.2866,29.3381,29.2866,29.3381,17822.0
2018-08-30 14:05:00,34.18,34.18,34.12,34.13,13800.0,29.3381,29.3381,29.2866,29.2952,13800.0
2018-08-30 14:10:00,34.13,34.15,34.11,34.14,20564.0,29.2952,29.3124,29.2781,29.3038,20564.0
2018-08-30 14:15:00,34.15,34.17,34.08,34.08,18960.0,29.3124,29.3296,29.2523,29.2523,18960.0
2018-08-30 14:20:00,34.08,34.1,33.98,34.03,83496.0,29.2523,29.2695,29.1665,29.2094,83496.0
2018-08-30 14:25:00,34.04,34.04,33.97,34.01,22174.0,29.218,29.218,29.1579,29.1922,22174.0
2018-08-30 14:30:00,34.01,34.02,33.99,34.02,71652.0,29.1922,29.2008,29.1751,29.2008,71652.0
2018-08-30 14:35:00,34.02,34.04,33.99,34.02,25242.0,29.2008,29.218,29.1751,29.2008,25242.0
2018-08-30 14:40:00,34.02,34.07,33.99,34.07,35262.0,29.2008,29.2437,29.1751,29.2437,35262.0
2018-08-30 14:45:00,34.07,34.11,34.06,34.09,25322.0,29.2437,29.2781,29.2351,29.2609,25322.0
2018-08-30 14:50:00,34.09,34.14,34.07,34.08,38458.0,29.2609,29.3038,29.2437,29.2523,38458.0
2018-08-30 14:55:00,34.08,34.08,33.99,34.08,83276.0,29.2523,29.2523,29.1751,29.2523,83276.0
2018-08-30 15:00:00,34.08,34.08,34.01,34.02,10000.0,29.2523,29.2523,29.1922,29.2008,10000.0
2018-08-30 15:05:00,34.01,34.06,34.0,34.05,26844.0,29.1922,29.2351,29.1836,29.2266,26844.0
2018-08-30 15:10:00,34.06,34.09,34.05,34.08,18940.0,29.2351,29.2609,29.2266,29.2523,18940.0
2018-08-30 15:15:00,34.08,34.11,34.07,34.1,21672.0,29.2523,29.2781,29.2437,29.2695,21672.0
2018-08-30 15:20:00,34.09,34.12,34.08,34.1,13400.0,29.2609,29.2866,29.2523,29.2695,13400.0
2018-08-30 15:25:00,34.1,34.13,34.07,34.12,23980.0,29.2695,29.2952,29.2437,29.2866,23980.0
2018-08-30 15:30:00,34.13,34.18,34.13,34.17,44386.0,29.2952,29.3381,29.2952,29.3296,44386.0
2018-08-30 15:35:00,34.18,34.18,34.16,34.17,32998.0,29.3381,29.3381,29.321,29.3296,32998.0
2018-08-30 15:40:00,34.17,34.17,34.1,34.1,29424.0,29.3296,29.3296,29.2695,29.2695,29424.0
2018-08-30 15:45:00,34.1,34.12,34.08,34.09,72538.0,29.2695,29.2866,29.2523,29.2609,72538.0
2018-08-30 15:50:00,34.09,34.15,34.09,34.15,67288.0,29.2609,29.3124,29.2609,29.3124,67288.0
2018-08-30 15:55:00,34.15,34.19,34.14,34.15,204532.0,29.3124,29.3467,29.3038,29.3124,204532.0
2018-08-31 09:30:00,34.21,34.55,34.18,34.54,44970.0,29.3639,29.6557,29.3381,29.6471,44970.0
2018-08-31 09:35:00,34.48,34.55,34.45,34.49,14758.0,29.5956,29.6557,29.5699,29.6042,14758.0
2018-08-31 09:40:00,34.52,34.57,34.4,34.4,21040.0,29.63,29.6729,29.527,29.527,21040.0
2018-08-31 09:45:00,34.4,34.48,34.37,34.45,55452.0,29.527,29.5956,29.5012,29.5699,55452.0
2018-08-31 09:50:00,34.46,34.58,34.35,34.58,53362.0,29.5785,29.6815,29.4841,29.6815,53362.0
2018-08-31 09:55:00,34.63,34.65,34.56,34.62,35278.0,29.7244,29.7416,29.6643,29.7158,35278.0
2018-08-31 10:00:00,34.6,34.79,34.6,34.68,35614.0,29.6987,29.8617,29.6987,29.7673,35614.0
2018-08-31 10:05:00,34.68,34.68,34.62,34.64,24406.0,29.7673,29.7673,29.7158,29.733,24406.0
2018-08-31 10:10:00,34.65,34.66,34.58,34.66,25668.0,29.7416,29.7502,29.6815,29.7502,25668.0
2018-08-31 10:15:00,34.64,34.76,34.64,34.75,35886.0,29.733,29.836,29.733,29.8274,35886.0
2018-08-31 10:20:00,34.74,34.8,34.73,34.77,37996.0,29.8188,29.8703,29.8102,29.8446,37996.0
2018-08-31 10:25:00,34.77,34.82,34.74,34.8,28770.0,29.8446,29.8875,29.8188,29.8703,28770.0
2018-08-31 10:30:00,34.82,34.84,34.77,34.8,23022.0,29.8875,29.9047,29.8446,29.8703,23022.0
2018-08-31 10:35:00,34.81,34.89,34.8,34.86,26008.0,29.8789,29.9476,29.8703,29.9218,26008.0
2018-08-31 10:40:00,34.85,34.9,34.84,34.88,27322.0,29.9132,29.9562,29.9047,29.939,27322.0
2018-08-31 10:45:00,34.88,34.88,34.83,34.86,28678.0,29.939,29.939,29.8961,29.9218,28678.0
2018-08-31 10:50:00,34.86,34.92,34.83,34.83,53132.0,29.9218,29.9733,29.8961,29.8961,53132.0
2018-08-31 10:55:00,34.82,34.93,34.82,34.91,23154.0,29.8875,29.9819,29.8875,29.9647,23154.0
2018-08-31 11:00:00,34.94,35.08,34.93,35.07,60134.0,29.9905,30.1107,29.9819,30.1021,60134.0
2018-08-31 11:05:00,35.08,35.08,34.96,34.97,43974.0,30.1107,30.1107,30.0077,30.0162,43974.0
2018-08-31 11:10:00,34.97,35.05,34.96,34.99,47200.0,30.0162,30.0849,30.0077,30.0334,47200.0
2018-08-31 11:15:00,34.99,34.99,34.94,34.98,29040.0,30.0334,30.0334,29.9905,30.0248,29040.0
2018-08-31 11:20:00,34.98,35.02,34.97,35.01,33124.0,30.0248,30.0592,30.0162,30.0506,33124.0
2018-08-31 11:25:00,34.99,35.03,34.99,35.02,12072.0,30.0334,30.0677,30.0334,30.0592,12072.0
2018-08-31 11:30:00,35.02,35.15,35.02,35.13,38590.0,30.0592,30.1707,30.0592,30.1536,38590.0
2018-08-31 11:35:00,35.12,35.15,35.1,35.13,19718.0,30.145,30.1707,30.1278,30.1536,19718.0
2018-08-31 11:40:00,35.13,35.13,35.1,35.1,11102.0,30.1536,30.1536,30.1278,30.1278,11102.0
2018-08-31 11:45:00,35.1,35.1,35.01,35.01,21762.0,30.1278,30.1278,30.0506,30.0506,21762.0
2018-08-31 11:50:00,35.03,35.04,34.95,34.97,33798.0,30.0677,30.0763,29.9991,30.0162,33798.0
2018-08-31 11:55:00,34.96,34.99,34.96,34.98,13526.0,30.0077,30.0334,30.0077,30.0248,13526.0
2018-08-31 12:00:00,34.97,34.99,34.9,34.9,50576.0,30.0162,30.0334,29.9562,29.9562,50576.0
2018-08-31 12:05:00,34.91,34.91,34.85,34.85,17502.0,29.9647,29.9647,29.9132,29.9132,17502.0
2018-08-31 12:10:00,34.87,34.91,34.85,34.9,19936.0,29.9304,29.9647,29.9132,29.9562,19936.0
2018-08-31 12:15:00,34.9,34.9,34.87,34.9,20000.0,29.9562,29.9562,29.9304,29.9562,20000.0
2018-08-31 12:20:00,34.9,34.96,34.9,34.94,13336.0,29.9562,30.0077,29.9562,29.9905,13336.0
2018-08-31 12:25:00,34.95,34.97,34.92,34.94,24132.0,29.9991,30.0162,29.9733,29.9905,24132.0
2018-08-31 12:30:00,34.94,34.95,34.85,34.88,25076.0,29.9905,29.9991,29.9132,29.939,25076.0
2018-08-31 12:35:00,34.9,34.9,34.86,34.88,18384.0,29.9562,29.9562,29.9218,29.939,18384.0
2018-08-31 12:40:00,34.87,34.93,34.87,34.87,11880.0,29.9304,29.9819,29.9304,29.9304,11880.0
2018-08-31 12:45:00,34.88,34.93,34.87,34.9,22838.0,29.939,29.9819,29.9304,29.9562,22838.0
2018-08-31 12:50:00,34.89,34.9,34.83,34.85,18844.0,29.9476,29.9562,29.8961,29.9132,18844.0
2018-08-31 12:55:00,34.85,34.87,34.84,34.85,19812.0,29.9132,29.9304,29.9047,29.9132,19812.0
2018-08-31 13:00:00,34.85,34.85,34.79,34.8,22160.0,29.9132,29.9132,29.8617,29.8703,22160.0
2018-08-31 13:05:00,34.8,34.81,34.78,34.8,14072.0,29.8703,29.8789,29.8532,29.8703,14072.0
2018-08-31 13:10:00,34.81,34.81,34.77,34.77,20802.0,29.8789,29.8789,29.8446,29.8446,20802.0
2018-08-31 13:15:00,34.78,34.81,34.77,34.79,15318.0,29.8532,29.8789,29.8446,29.8617,15318.0
2018-08-31 13:20:00,34.8,34.81,34.79,34.8,15642.0,29.8703,29.8789,29.8617,29.8703,15642.0
2018-08-31 13:25:00,34.8,34.81,34.77,34.77,16174.0,29.8703,29.8789,29.8446,29.8446,16174.0
2018-08-31 13:30:00,34.77,34.79,34.75,34.77,15508.0,29.8446,29.8617,29.8274,29.8446,15508.0
2018-08-31 13:35:00,34.79,34.85,34.79,34.84,23306.0,29.8617,29.9132,29.8617,29.9047,23306.0
2018-08-31 13:40:00,34.84,34.91,34.84,34.87,33334.0,29.9047,29.9647,29.9047,29.9304,33334.0
2018-08-31 13:45:00,34.88,34.91,34.86,34.9,21708.0,29.939,29.9647,29.9218,29.9562,21708.0
2018-08-31 13:50:00,34.91,34.93,34.9,34.92,30418.0,29.9647,29.9819,29.9562,29.9733,30418.0
2018-08-31 13:55:00,34.93,34.99,34.91,34.99,36742.0,29.9819,30.0334,29.9647,30.0334,36742.0
2018-08-31 14:00:00,34.98,34.99,34.93,34.93,23860.0,30.0248,30.0334,29.9819,29.9819,23860.0
2018-08-31 14:05:00,34.94,34.95,34.9,34.9,26610.0,29.9905,29.9991,29.9562,29.9562,26610.0
2018-08-31 14:10:00,34.9,34.9,34.85,34.9,35266.0,29.9562,29.9562,29.9132,29.9562,35266.0
2018-08-31 14:15:00,34.89,34.95,34.88,34.95,34084.0,29.9476,29.9991,29.939,29.9991,34084.0
2018-08-31 14:20:00,34.95,34.95,34.87,34.88,25530.0,29.9991,29.9991,29.9304,29.939,25530.0
2018-08-31 14:25:00,34.87,34.88,34.82,34.87,29474.0,29.9304,29.939,29.8875,29.9304,29474.0
2018-08-31 14:30:00,34.88,34.91,34.88,34.9,19050.0,29.939,29.9647,29.939,29.9562,19050.0
2018-08-31 14:35:00,34.89,34.91,34.88,34.91,21916.0,29.9476,29.9647,29.939,29.9647,21916.0
2018-08-31 14:40:00,34.9,34.92,34.88,34.88,25068.0,29.9562,29.9733,29.939,29.939,25068.0
2018-08-31 14:45:00,34.88,34.94,34.88,34.93,49820.0,29.939,29.9905,29.939,29.9819,49820.0
2018-08-31 14:50:00,34.92,34.94,34.92,34.93,20602.0,29.9733,29.9905,29.9733,29.9819,20602.0
2018-08-31 14:55:00,34.93,34.99,34.93,34.98,38012.0,29.9819,30.0334,29.9819,30.0248,38012.0
2018-08-31 15:00:00,34.97,35.0,34.97,34.98,27140.0,30.0162,30.042,30.0162,30.0248,27140.0
2018-08-31 15:05:00,34.96,35.01,34.96,34.99,21862.0,30.0077,30.0506,30.0077,30.0334,21862.0
2018-08-31 15:10:00,34.99,35.02,34.99,35.02,31792.0,30.0334,30.0592,30.0334,30.0592,31792.0
2018-08-31 15:15:00,35.02,35.05,35.01,35.03,29486.0,30.0592,30.0849,30.0506,30.0677,29486.0
2018-08-31 15:20:00,35.03,35.06,35.01,35.06,33110.0,30.0677,30.0935,30.0506,30.0935,33110.0
2018-08-31 15:25:00,35.06,35.08,35.05,35.07,35606.0,30.0935,30.1107,30.0849,30.1021,35606.0
2018-08-31 15:30:00,35.06,35.08,35.01,35.06,43668.0,30.0935,30.1107,30.0506,30.0935,43668.0
2018-08-31 15:35:00,35.05,35.08,35.04,35.08,38298.0,30.0849,30.1107,30.0763,30.1107,38298.0
2018-08-31 15:40:00,35.08,35.08,35.06,35.08,46568.0,30.1107,30.1107,30.0935,30.1107,46568.0
2018-08-31 15:45:00,35.08,35.11,35.08,35.11,77096.0,30.1107,30.1364,30.1107,30.1364,77096.0
2018-08-31 15:50:00,35.11,35.14,35.11,35.14,104226.0,30.1364,30.1622,30.1364,30.1622,104226.0
2018-08-31 15:55:00,35.14,35.17,35.09,35.12,364266.0,30.1622,30.1879,30.1192,30.145,364266.0
2018-09-04 09:30:00,34.9,35.59,34.9,35.48,95516.0,29.9562,30.5484,29.9562,30.454,95516.0
2018-09-04 09:35:00,35.44,35.44,35.09,35.11,48242.0,30.4197,30.4197,30.1192,30.1364,48242.0
2018-09-04 09:40:00,35.11,35.2,35.07,35.15,23866.0,30.1364,30.2137,30.1021,30.1707,23866.0
2018-09-04 09:45:00,35.12,35.13,35.05,35.07,9028.0,30.145,30.1536,30.0849,30.1021,9028.0
2018-09-04 09:50:00,35.05,35.09,34.99,35.05,11738.0,30.0849,30.1192,30.0334,30.0849,11738.0
2018-09-04 09:55:00,35.07,35.19,35.07,35.19,12844.0,30.1021,30.2051,30.1021,30.2051,12844.0
2018-09-04 10:00:00,35.19,35.32,35.15,35.32,16508.0,30.2051,30.3167,30.1707,30.3167,16508.0
2018-09-04 10:05:00,35.3,35.37,35.29,35.37,16004.0,30.2995,30.3596,30.2909,30.3596,16004.0
2018-09-04 10:10:00,35.38,35.4,35.31,35.4,24316.0,30.3682,30.3853,30.3081,30.3853,24316.0
2018-09-04 10:15:00,35.38,35.42,35.32,35.33,18788.0,30.3682,30.4025,30.3167,30.3252,18788.0
2018-09-04 10:20:00,35.33,35.37,35.29,35.35,17684.0,30.3252,30.3596,30.2909,30.3424,17684.0
2018-09-04 10:25:00,35.33,35.44,35.32,35.44,27104.0,30.3252,30.4197,30.3167,30.4197,27104.0
2018-09-04 10:30:00,35.45,35.48,35.44,35.46,33198.0,30.4282,30.454,30.4197,30.4368,33198.0
2018-09-04 10:35:00,35.47,35.59,35.45,35.57,30102.0,30.4454,30.5484,30.4282,30.5312,30102.0
2018-09-04 10:40:00,35.58,35.59,35.52,35.57,42330.0,30.5398,30.5484,30.4883,30.5312,42330.0
2018-09-04 10:45:00,35.58,35.67,35.56,35.67,33874.0,30.5398,30.6171,30.5227,30.6171,33874.0
2018-09-04 10:50:00,35.69,35.69,35.63,35.67,36014.0,30.6342,30.6342,30.5827,30.6171,36014.0
2018-09-04 10:55:00,35.67,35.74,35.66,35.71,52548.0,30.6171,30.6772,30.6085,30.6514,52548.0
2018-09-04 11:00:00,35.7,35.73,35.62,35.63,37142.0,30.6428,30.6686,30.5742,30.5827,37142.0
2018-09-04 11:05:00,35.62,35.65,35.59,35.61,33354.0,30.5742,30.5999,30.5484,30.5656,33354.0
2018-09-04 11:10:00,35.61,35.62,35.56,35.58,13616.0,30.5656,30.5742,30.5227,30.5398,13616.0
2018-09-04 11:15:00,35.59,35.65,35.58,35.63,27700.0,30.5484,30.5999,30.5398,30.5827,27700.0
2018-09-04 11:20:00,35.64,35.75,35.63,35.74,130068.0,30.5913,30.6857,30.5827,30.6772,130068.0
2018-09-04 11:25:00,35.72,35.77,35.71,35.77,44026.0,30.66,30.7029,30.6514,30.7029,44026.0
2018-09-04 11:30:00,35.75,35.78,35.73,35.77,38904.0,30.6857,30.7115,30.6686,30.7029,38904.0
2018-09-04 11:35:00,35.78,35.92,35.73,35.83,179576.0,30.7115,30.8317,30.6686,30.7544,179576.0
2018-09-04 11:40:00,35.83,35.85,35.71,35.71,48042.0,30.7544,30.7716,30.6514,30.6514,48042.0
2018-09-04 11:45:00,35.7,35.84,35.7,35.81,48360.0,30.6428,30.763,30.6428,30.7372,48360.0
2018-09-04 11:50:00,35.81,35.94,35.8,35.84,78876.0,30.7372,30.8488,30.7287,30.763,78876.0
2018-09-04 11:55:00,35.84,35.87,35.84,35.85,22610.0,30.763,30.7887,30.763,30.7716,22610.0
2018-09-04 12:00:00,35.85,35.91,35.77,35.77,49918.0,30.7716,30.8231,30.7029,30.7029,49918.0
2018-09-04 12:05:00,35.77,35.79,35.74,35.76,22842.0,30.7029,30.7201,30.6772,30.6943,22842.0
2018-09-04 12:10:00,35.74,35.84,35.71,35.76,52840.0,30.6772,30.763,30.6514,30.6943,52840.0
2018-09-04 12:15:00,35.76,35.81,35.76,35.79,13694.0,30.6943,30.7372,30.6943,30.7201,13694.0
2018-09-04 12:20:00,35.79,35.79,35.71,35.71,43462.0,30.7201,30.7201,30.6514,30.6514,43462.0
2018-09-04 12:25:00,35.7,35.76,35.67,35.74,70600.0,30.6428,30.6943,30.6171,30.6772,70600.0
2018-09-04 12:30:00,35.74,35.74,35.65,35.7,21876.0,30.6772,30.6772,30.5999,30.6428,21876.0
2018-09-04 12:35:00,35.7,35.71,35.67,35.67,16912.0,30.6428,30.6514,30.6171,30.6171,16912.0
2018-09-04 12:40:00,35.67,35.69,35.67,35.68,5618.0,30.6171,30.6342,30.6171,30.6257,5618.0
2018-09-04 12:45:00,35.69,35.69,35.59,35.6,30428.0,30.6342,30.6342,30.5484,30.557,30428.0
2018-09-04 12:50:00,35.6,35.65,35.6,35.62,14350.0,30.557,30.5999,30.557,30.5742,14350.0
2018-09-04 12:55:00,35.62,35.7,35.62,35.69,26938.0,30.5742,30.6428,30.5742,30.6342,26938.0
2018-09-04 13:00:00,35.7,35.77,35.7,35.73,17996.0,30.6428,30.7029,30.6428,30.6686,17996.0
2018-09-04 13:05:00,35.72,35.73,35.67,35.67,12476.0,30.66,30.6686,30.6171,30.6171,12476.0
2018-09-04 13:10:00,35.67,35.71,35.67,35.68,10828.0,30.6171,30.6514,30.6171,30.6257,10828.0
2018-09-04 13:15:00,35.68,35.71,35.68,35.7,15392.0,30.6257,30.6514,30.6257,30.6428,15392.0
2018-09-04 13:20:00,35.7,35.76,35.69,35.76,18316.0,30.6428,30.6943,30.6342,30.6943,18316.0
2018-09-04 13:25:00,35.75,35.76,35.69,35.72,39884.0,30.6857,30.6943,30.6342,30.66,39884.0
2018-09-04 13:30:00,35.73,35.77,35.68,35.69,60148.0,30.6686,30.7029,30.6257,30.6342,60148.0
2018-09-04 13:35:00,35.69,35.81,35.69,35.78,89236.0,30.6342,30.7372,30.6342,30.7115,89236.0
2018-09-04 13:40:00,35.77,35.84,35.77,35.83,35002.0,30.7029,30.763,30.7029,30.7544,35002.0
2018-09-04 13:45:00,35.83,35.88,35.81,35.85,143144.0,30.7544,30.7973,30.7372,30.7716,143144.0
2018-09-04 13:50:00,35.85,35.92,35.84,35.86,87902.0,30.7716,30.8317,30.763,30.7802,87902.0
2018-09-04 13:55:00,35.87,35.92,35.84,35.92,110700.0,30.7887,30.8317,30.763,30.8317,110700.0
2018-09-04 14:00:00,35.91,35.91,35.74,35.76,44042.0,30.8231,30.8231,30.6772,30.6943,44042.0
2018-09-04 14:05:00,35.76,35.79,35.74,35.76,18358.0,30.6943,30.7201,30.6772,30.6943,18358.0
2018-09-04 14:10:00,35.74,35.74,35.68,35.72,20210.0,30.6772,30.6772,30.6257,30.66,20210.0
2018-09-04 14:15:00,35.73,35.79,35.71,35.72,29228.0,30.6686,30.7201,30.6514,30.66,29228.0
2018-09-04 14:20:00,35.71,35.74,35.71,35.74,17172.0,30.6514,30.6772,30.6514,30.6772,17172.0
2018-09-04 14:25:00,35.77,35.78,35.71,35.75,20326.0,30.7029,30.7115,30.6514,30.6857,20326.0
2018-09-04 14:30:00,35.75,35.8,35.74,35.77,9924.0,30.6857,30.7287,30.6772,30.7029,9924.0
2018-09-04 14:35:00,35.79,35.91,35.79,35.88,37644.0,30.7201,30.8231,30.7201,30.7973,37644.0
2018-09-04 14:40:00,35.88,35.88,35.8,35.8,50882.0,30.7973,30.7973,30.7287,30.7287,50882.0
2018-09-04 14:45:00,35.81,35.89,35.81,35.88,22732.0,30.7372,30.8059,30.7372,30.7973,22732.0
2018-09-04 14:50:00,35.88,35.92,35.87,35.88,29080.0,30.7973,30.8317,30.7887,30.7973,29080.0
2018-09-04 14:55:00,35.88,35.96,35.88,35.95,115682.0,30.7973,30.866,30.7973,30.8574,115682.0
2018-09-04 15:00:00,35.96,35.99,35.94,35.98,39280.0,30.866,30.8917,30.8488,30.8832,39280.0
2018-09-04 15:05:00,35.99,35.99,35.97,35.98,53260.0,30.8917,30.8917,30.8746,30.8832,53260.0
2018-09-04 15:10:00,35.98,36.03,35.96,36.03,53728.0,30.8832,30.9261,30.866,30.9261,53728.0
2018-09-04 15:15:00,36.03,36.03,35.99,35.99,31996.0,30.9261,30.9261,30.8917,30.8917,31996.0
2018-09-04 15:20:00,35.99,36.05,35.99,36.05,30034.0,30.8917,30.9432,30.8917,30.9432,30034.0
2018-09-04 15:25:00,36.05,36.07,35.99,36.02,33930.0,30.9432,30.9604,30.8917,30.9175,33930.0
2018-09-04 15:30:00,36.02,36.05,36.01,36.04,37712.0,30.9175,30.9432,30.9089,30.9347,37712.0
2018-09-04 15:35:00,36.04,36.06,36.01,36.06,47434.0,30.9347,30.9518,30.9089,30.9518,47434.0
2018-09-04 15:40:00,36.07,36.07,35.97,36.0,63786.0,30.9604,30.9604,30.8746,30.9003,63786.0
2018-09-04 15:45:00,36.01,36.07,36.0,36.07,129400.0,30.9089,30.9604,30.9003,30.9604,129400.0
2018-09-04 15:50:00,36.07,36.12,36.06,36.09,134952.0,30.9604,31.0033,30.9518,30.9776,134952.0
2018-09-04 15:55:00,36.1,36.21,36.06,36.16,303954.0,30.9862,31.0806,30.9518,31.0377,303954.0
2018-09-05 09:30:00,36.0,36.13,35.65,36.09,78518.0,30.9003,31.0119,30.5999,30.9776,78518.0
2018-09-05 09:35:00,36.06,36.09,35.85,35.92,20500.0,30.9518,30.9776,30.7716,30.8317,20500.0
2018-09-05 09:40:00,35.95,35.99,35.73,35.98,28030.0,30.8574,30.8917,30.6686,30.8832,28030.0
2018-09-05 09:45:00,35.99,35.99,35.83,35.88,51870.0,30.8917,30.8917,30.7544,30.7973,51870.0
2018-09-05 09:50:00,35.88,36.02,35.88,35.97,29524.0,30.7973,30.9175,30.7973,30.8746,29524.0
2018-09-05 09:55:00,35.96,36.12,35.96,36.06,17808.0,30.866,31.0033,30.866,30.9518,17808.0
2018-09-05 10:00:00,36.04,36.07,35.94,35.99,32956.0,30.9347,30.9604,30.8488,30.8917,32956.0
2018-09-05 10:05:00,35.96,35.98,35.82,35.85,75858.0,30.866,30.8832,30.7458,30.7716,75858.0
2018-09-05 10:10:00,35.84,35.84,35.76,35.79,48298.0,30.763,30.763,30.6943,30.7201,48298.0
2018-09-05 10:15:00,35.77,35.81,35.69,35.71,57866.0,30.7029,30.7372,30.6342,30.6514,57866.0
2018-09-05 10:20:00,35.69,35.71,35.48,35.51,61870.0,30.6342,30.6514,30.454,30.4797,61870.0
2018-09-05 10:25:00,35.49,35.5,35.45,35.46,28636.0,30.4626,30.4712,30.4282,30.4368,28636.0
2018-09-05 10:30:00,35.45,35.45,35.36,35.41,32260.0,30.4282,30.4282,30.351,30.3939,32260.0
2018-09-05 10:35:00,35.41,35.47,35.41,35.44,26986.0,30.3939,30.4454,30.3939,30.4197,26986.0
2018-09-05 10:40:00,35.44,35.44,35.35,35.36,36338.0,30.4197,30.4197,30.3424,30.351,36338.0
2018-09-05 10:45:00,35.35,35.53,35.32,35.52,65452.0,30.3424,30.4969,30.3167,30.4883,65452.0
2018-09-05 10:50:00,35.52,35.62,35.52,35.62,19296.0,30.4883,30.5742,30.4883,30.5742,19296.0
2018-09-05 10:55:00,35.62,35.88,35.6,35.82,29112.0,30.5742,30.7973,30.557,30.7458,29112.0
2018-09-05 11:00:00,35.81,35.82,35.71,35.71,8888.0,30.7372,30.7458,30.6514,30.6514,8888.0
2018-09-05 11:05:00,35.73,35.74,35.63,35.63,63634.0,30.6686,30.6772,30.5827,30.5827,63634.0
2018-09-05 11:10:00,35.65,35.66,35.6,35.6,27740.0,30.5999,30.6085,30.557,30.557,27740.0
2018-09-05 11:15:00,35.6,35.66,35.6,35.63,19088.0,30.557,30.6085,30.557,30.5827,19088.0
2018-09-05 11:20:00,35.64,35.66,35.58,35.58,20138.0,30.5913,30.6085,30.5398,30.5398,20138.0
2018-09-05 11:25:00,35.57,35.57,35.42,35.42,31010.0,30.5312,30.5312,30.4025,30.4025,31010.0
2018-09-05 11:30:00,35.43,35.47,35.38,35.44,22672.0,30.4111,30.4454,30.3682,30.4197,22672.0
2018-09-05 11:35:00,35.44,35.52,35.41,35.52,15600.0,30.4197,30.4883,30.3939,30.4883,15600.0
2018-09-05 11:40:00,35.55,35.58,35.53,35.56,11600.0,30.5141,30.5398,30.4969,30.5227,11600.0
2018-09-05 11:45:00,35.55,35.57,35.53,35.57,14434.0,30.5141,30.5312,30.4969,30.5312,14434.0
2018-09-05 11:50:00,35.58,35.64,35.58,35.6,16606.0,30.5398,30.5913,30.5398,30.557,16606.0
2018-09-05 11:55:00,35.61,35.67,35.6,35.62,16688.0,30.5656,30.6171,30.557,30.5742,16688.0
2018-09-05 12:00:00,35.62,35.7,35.61,35.63,35246.0,30.5742,30.6428,30.5656,30.5827,35246.0
2018-09-05 12:05:00,35.63,35.64,35.6,35.63,12510.0,30.5827,30.5913,30.557,30.5827,12510.0
2018-09-05 12:10:00,35.63,35.67,35.62,35.63,17596.0,30.5827,30.6171,30.5742,30.5827,17596.0
2018-09-05 12:15:00,35.63,35.75,35.63,35.72,23788.0,30.5827,30.6857,30.5827,30.66,23788.0
2018-09-05 12:20:00,35.74,35.74,35.66,35.68,27902.0,30.6772,30.6772,30.6085,30.6257,27902.0
2018-09-05 12:25:00,35.68,35.69,35.63,35.67,18642.0,30.6257,30.6342,30.5827,30.6171,18642.0
2018-09-05 12:30:00,35.68,35.7,35.63,35.64,21750.0,30.6257,30.6428,30.5827,30.5913,21750.0
2018-09-05 12:35:00,35.64,35.65,35.61,35.62,19524.0,30.5913,30.5999,30.5656,30.5742,19524.0
2018-09-05 12:40:00,35.62,35.65,35.61,35.63,12102.0,30.5742,30.5999,30.5656,30.5827,12102.0
2018-09-05 12:45:00,35.62,35.65,35.61,35.65,13510.0,30.5742,30.5999,30.5656,30.5999,13510.0
2018-09-05 12:50:00,35.64,35.65,35.59,35.6,19642.0,30.5913,30.5999,30.5484,30.557,19642.0
2018-09-05 12:55:00,35.6,35.6,35.49,35.49,77430.0,30.557,30.557,30.4626,30.4626,77430.0
2018-09-05 13:00:00,35.49,35.5,35.46,35.46,29328.0,30.4626,30.4712,30.4368,30.4368,29328.0
2018-09-05 13:05:00,35.47,35.49,35.46,35.48,13984.0,30.4454,30.4626,30.4368,30.454,13984.0
2018-09-05 13:10:00,35.49,35.49,35.46,35.46,27728.0,30.4626,30.4626,30.4368,30.4368,27728.0
2018-09-05 13:15:00,35.46,35.47,35.45,35.46,16442.0,30.4368,30.4454,30.4282,30.4368,16442.0
2018-09-05 13:20:00,35.46,35.47,35.4,35.41,23698.0,30.4368,30.4454,30.3853,30.3939,23698.0
2018-09-05 13:25:00,35.42,35.42,35.38,35.4,12602.0,30.4025,30.4025,30.3682,30.3853,12602.0
2018-09-05 13:30:00,35.39,35.41,35.37,35.37,33962.0,30.3767,30.3939,30.3596,30.3596,33962.0
2018-09-05 13:35:00,35.37,35.38,35.35,35.35,56680.0,30.3596,30.3682,30.3424,30.3424,56680.0
2018-09-05 13:40:00,35.35,35.35,35.32,35.33,21218.0,30.3424,30.3424,30.3167,30.3252,21218.0
2018-09-05 13:45:00,35.33,35.34,35.31,35.32,31250.0,30.3252,30.3338,30.3081,30.3167,31250.0
2018-09-05 13:50:00,35.33,35.48,35.31,35.48,87086.0,30.3252,30.454,30.3081,30.454,87086.0
2018-09-05 13:55:00,35.48,35.55,35.44,35.44,53812.0,30.454,30.5141,30.4197,30.4197,53812.0
2018-09-05 14:00:00,35.44,35.46,35.35,35.35,20420.0,30.4197,30.4368,30.3424,30.3424,20420.0
2018-09-05 14:05:00,35.35,35.37,35.31,35.32,26024.0,30.3424,30.3596,30.3081,30.3167,26024.0
2018-09-05 14:10:00,35.32,35.37,35.29,35.36,21180.0,30.3167,30.3596,30.2909,30.351,21180.0
2018-09-05 14:15:00,35.36,35.5,35.35,35.5,37888.0,30.351,30.4712,30.3424,30.4712,37888.0
2018-09-05 14:20:00,35.49,35.51,35.45,35.48,35320.0,30.4626,30.4797,30.4282,30.454,35320.0
2018-09-05 14:25:00,35.48,35.56,35.48,35.52,23544.0,30.454,30.5227,30.454,30.4883,23544.0
2018-09-05 14:30:00,35.52,35.6,35.51,35.59,34148.0,30.4883,30.557,30.4797,30.5484,34148.0
2018-09-05 14:35:00,35.59,35.6,35.56,35.6,30782.0,30.5484,30.557,30.5227,30.557,30782.0
2018-09-05 14:40:00,35.62,35.73,35.62,35.73,34942.0,30.5742,30.6686,30.5742,30.6686,34942.0
2018-09-05 14:45:00,35.72,35.77,35.71,35.77,36028.0,30.66,30.7029,30.6514,30.7029,36028.0
2018-09-05 14:50:00,35.77,35.79,35.74,35.77,39972.0,30.7029,30.7201,30.6772,30.7029,39972.0
2018-09-05 14:55:00,35.77,35.8,35.77,35.77,28768.0,30.7029,30.7287,30.7029,30.7029,28768.0
2018-09-05 15:00:00,35.77,35.78,35.72,35.73,30546.0,30.7029,30.7115,30.66,30.6686,30546.0
2018-09-05 15:05:00,35.73,35.73,35.67,35.67,33780.0,30.6686,30.6686,30.6171,30.6171,33780.0
2018-09-05 15:10:00,35.67,35.67,35.63,35.67,33152.0,30.6171,30.6171,30.5827,30.6171,33152.0
2018-09-05 15:15:00,35.66,35.74,35.65,35.74,35818.0,30.6085,30.6772,30.5999,30.6772,35818.0
2018-09-05 15:20:00,35.73,35.74,35.71,35.71,22288.0,30.6686,30.6772,30.6514,30.6514,22288.0
2018-09-05 15:25:00,35.71,35.75,35.69,35.74,35136.0,30.6514,30.6857,30.6342,30.6772,35136.0
2018-09-05 15:30:00,35.76,35.77,35.73,35.76,36946.0,30.6943,30.7029,30.6686,30.6943,36946.0
2018-09-05 15:35:00,35.77,35.77,35.73,35.74,32628.0,30.7029,30.7029,30.6686,30.6772,32628.0
2018-09-05 15:40:00,35.73,35.78,35.72,35.76,50738.0,30.6686,30.7115,30.66,30.6943,50738.0
2018-09-05 15:45:00,35.76,35.76,35.65,35.66,124298.0,30.6943,30.6943,30.5999,30.6085,124298.0
2018-09-05 15:50:00,35.66,35.69,35.63,35.69,94418.0,30.6085,30.6342,30.5827,30.6342,94418.0
2018-09-05 15:55:00,35.68,35.73,35.68,35.69,256464.0,30.6257,30.6686,30.6257,30.6342,256464.0
2018-09-06 09:30:00,35.74,35.87,35.67,35.67,23878.0,30.6772,30.7887,30.6171,30.6171,23878.0
2018-09-06 09:35:00,35.71,35.86,35.63,35.69,29198.0,30.6514,30.7802,30.5827,30.6342,29198.0
2018-09-06 09:40:00,35.68,35.74,35.66,35.74,5718.0,30.6257,30.6772,30.6085,30.6772,5718.0
2018-09-06 09:45:00,35.73,35.85,35.71,35.81,56546.0,30.6686,30.7716,30.6514,30.7372,56546.0
2018-09-06 09:50:00,35.79,35.88,35.79,35.87,23076.0,30.7201,30.7973,30.7201,30.7887,23076.0
2018-09-06 09:55:00,35.87,35.99,35.87,35.95,17864.0,30.7887,30.8917,30.7887,30.8574,17864.0
2018-09-06 10:00:00,35.93,35.93,35.79,35.8,26316.0,30.8402,30.8402,30.7201,30.7287,26316.0
2018-09-06 10:05:00,35.8,35.8,35.71,35.73,19356.0,30.7287,30.7287,30.6514,30.6686,19356.0
2018-09-06 10:10:00,35.72,35.72,35.6,35.64,30386.0,30.66,30.66,30.557,30.5913,30386.0
2018-09-06 10:15:00,35.62,35.66,35.56,35.64,25308.0,30.5742,30.6085,30.5227,30.5913,25308.0
2018-09-06 10:20:00,35.64,35.74,35.63,35.67,29118.0,30.5913,30.6772,30.5827,30.6171,29118.0
2018-09-06 10:25:00,35.69,35.74,35.66,35.73,17240.0,30.6342,30.6772,30.6085,30.6686,17240.0
2018-09-06 10:30:00,35.72,35.72,35.54,35.56,21670.0,30.66,30.66,30.5055,30.5227,21670.0
2018-09-06 10:35:00,35.52,35.58,35.51,35.53,23080.0,30.4883,30.5398,30.4797,30.4969,23080.0
2018-09-06 10:40:00,35.51,35.57,35.47,35.51,25246.0,30.4797,30.5312,30.4454,30.4797,25246.0
2018-09-06 10:45:00,35.52,35.57,35.49,35.49,23850.0,30.4883,30.5312,30.4626,30.4626,23850.0
2018-09-06 10:50:00,35.52,35.52,35.49,35.49,6250.0,30.4883,30.4883,30.4626,30.4626,6250.0
2018-09-06 10:55:00,35.53,35.54,35.48,35.49,21862.0,30.4969,30.5055,30.454,30.4626,21862.0
2018-09-06 11:00:00,35.5,35.52,35.34,35.34,40484.0,30.4712,30.4883,30.3338,30.3338,40484.0
2018-09-06 11:05:00,35.34,35.41,35.34,35.37,18218.0,30.3338,30.3939,30.3338,30.3596,18218.0
2018-09-06 11:10:00,35.37,35.38,35.34,35.38,20852.0,30.3596,30.3682,30.3338,30.3682,20852.0
2018-09-06 11:15:00,35.38,35.46,35.37,35.43,23708.0,30.3682,30.4368,30.3596,30.4111,23708.0
2018-09-06 11:20:00,35.43,35.52,35.42,35.47,15780.0,30.4111,30.4883,30.4025,30.4454,15780.0
2018-09-06 11:25:00,35.48,35.56,35.47,35.5,13398.0,30.454,30.5227,30.4454,30.4712,13398.0
2018-09-06 11:30:00,35.5,35.53,35.46,35.48,16072.0,30.4712,30.4969,30.4368,30.454,16072.0
2018-09-06 11:35:00,35.49,35.55,35.48,35.54,28546.0,30.4626,30.5141,30.454,30.5055,28546.0
2018-09-06 11:40:00,35.52,35.55,35.46,35.46,10716.0,30.4883,30.5141,30.4368,30.4368,10716.0
2018-09-06 11:45:00,35.46,35.51,35.46,35.5,13202.0,30.4368,30.4797,30.4368,30.4712,13202.0
2018-09-06 11:50:00,35.49,35.55,35.49,35.55,16166.0,30.4626,30.5141,30.4626,30.5141,16166.0
2018-09-06 11:55:00,35.54,35.56,35.51,35.53,8002.0,30.5055,30.5227,30.4797,30.4969,8002.0
2018-09-06 12:00:00,35.55,35.6,35.54,35.56,20400.0,30.5141,30.557,30.5055,30.5227,20400.0
2018-09-06 12:05:00,35.55,35.57,35.54,35.56,9206.0,30.5141,30.5312,30.5055,30.5227,9206.0
2018-09-06 12:10:00,35.56,35.56,35.49,35.49,15410.0,30.5227,30.5227,30.4626,30.4626,15410.0
2018-09-06 12:15:00,35.49,35.55,35.49,35.54,11618.0,30.4626,30.5141,30.4626,30.5055,11618.0
2018-09-06 12:20:00,35.55,35.56,35.52,35.53,14004.0,30.5141,30.5227,30.4883,30.4969,14004.0
2018-09-06 12:25:00,35.52,35.52,35.49,35.5,11212.0,30.4883,30.4883,30.4626,30.4712,11212.0
2018-09-06 12:30:00,35.49,35.52,35.48,35.49,11294.0,30.4626,30.4883,30.454,30.4626,11294.0
2018-09-06 12:35:00,35.52,35.52,35.46,35.47,12596.0,30.4883,30.4883,30.4368,30.4454,12596.0
2018-09-06 12:40:00,35.47,35.54,35.46,35.52,10732.0,30.4454,30.5055,30.4368,30.4883,10732.0
2018-09-06 12:45:00,35.52,35.54,35.51,35.52,15936.0,30.4883,30.5055,30.4797,30.4883,15936.0
2018-09-06 12:50:00,35.51,35.53,35.51,35.52,9468.0,30.4797,30.4969,30.4797,30.4883,9468.0
2018-09-06 12:55:00,35.52,35.55,35.51,35.53,21040.0,30.4883,30.5141,30.4797,30.4969,21040.0
2018-09-06 13:00:00,35.52,35.52,35.43,35.43,16400.0,30.4883,30.4883,30.4111,30.4111,16400.0
2018-09-06 13:05:00,35.43,35.45,35.42,35.43,9446.0,30.4111,30.4282,30.4025,30.4111,9446.0
2018-09-06 13:10:00,35.41,35.44,35.4,35.41,15836.0,30.3939,30.4197,30.3853,30.3939,15836.0
2018-09-06 13:15:00,35.42,35.44,35.41,35.43,9240.0,30.4025,30.4197,30.3939,30.4111,9240.0
2018-09-06 13:20:00,35.42,35.42,35.39,35.41,17402.0,30.4025,30.4025,30.3767,30.3939,17402.0
2018-09-06 13:25:00,35.42,35.42,35.37,35.39,22000.0,30.4025,30.4025,30.3596,30.3767,22000.0
2018-09-06 13:30:00,35.38,35.4,35.35,35.37,14000.0,30.3682,30.3853,30.3424,30.3596,14000.0
2018-09-06 13:35:00,35.38,35.42,35.37,35.41,7102.0,30.3682,30.4025,30.3596,30.3939,7102.0
2018-09-06 13:40:00,35.42,35.51,35.42,35.51,45588.0,30.4025,30.4797,30.4025,30.4797,45588.0
2018-09-06 13:45:00,35.5,35.54,35.5,35.51,33478.0,30.4712,30.5055,30.4712,30.4797,33478.0
2018-09-06 13:50:00,35.51,35.51,35.47,35.48,12000.0,30.4797,30.4797,30.4454,30.454,12000.0
2018-09-06 13:55:00,35.47,35.52,35.47,35.51,11982.0,30.4454,30.4883,30.4454,30.4797,11982.0
2018-09-06 14:00:00,35.51,35.52,35.48,35.51,14400.0,30.4797,30.4883,30.454,30.4797,14400.0
2018-09-06 14:05:00,35.51,35.54,35.51,35.53,10570.0,30.4797,30.5055,30.4797,30.4969,10570.0
2018-09-06 14:10:00,35.54,35.57,35.54,35.55,15200.0,30.5055,30.5312,30.5055,30.5141,15200.0
2018-09-06 14:15:00,35.56,35.56,35.5,35.51,11800.0,30.5227,30.5227,30.4712,30.4797,11800.0
2018-09-06 14:20:00,35.5,35.51,35.44,35.45,20836.0,30.4712,30.4797,30.4197,30.4282,20836.0
2018-09-06 14:25:00,35.46,35.49,35.44,35.49,12482.0,30.4368,30.4626,30.4197,30.4626,12482.0
2018-09-06 14:30:00,35.51,35.54,35.49,35.53,23970.0,30.4797,30.5055,30.4626,30.4969,23970.0
2018-09-06 14:35:00,35.54,35.55,35.53,35.55,10128.0,30.5055,30.5141,30.4969,30.5141,10128.0
2018-09-06 14:40:00,35.55,35.55,35.52,35.52,15110.0,30.5141,30.5141,30.4883,30.4883,15110.0
2018-09-06 14:45:00,35.53,35.55,35.52,35.52,14714.0,30.4969,30.5141,30.4883,30.4883,14714.0
2018-09-06 14:50:00,35.53,35.54,35.49,35.49,22210.0,30.4969,30.5055,30.4626,30.4626,22210.0
2018-09-06 14:55:00,35.49,35.49,35.48,35.48,14560.0,30.4626,30.4626,30.454,30.454,14560.0
2018-09-06 15:00:00,35.49,35.54,35.48,35.53,21664.0,30.4626,30.5055,30.454,30.4969,21664.0
2018-09-06 15:05:00,35.54,35.56,35.51,35.51,31954.0,30.5055,30.5227,30.4797,30.4797,31954.0
2018-09-06 15:10:00,35.49,35.51,35.48,35.5,55030.0,30.4626,30.4797,30.454,30.4712,55030.0
2018-09-06 15:15:00,35.49,35.49,35.44,35.45,20658.0,30.4626,30.4626,30.4197,30.4282,20658.0
2018-09-06 15:20:00,35.45,35.46,35.42,35.44,17132.0,30.4282,30.4368,30.4025,30.4197,17132.0
2018-09-06 15:25:00,35.44,35.45,35.43,35.45,18992.0,30.4197,30.4282,30.4111,30.4282,18992.0
2018-09-06 15:30:00,35.44,35.44,35.42,35.42,29924.0,30.4197,30.4197,30.4025,30.4025,29924.0
2018-09-06 15:35:00,35.42,35.45,35.41,35.44,31376.0,30.4025,30.4282,30.3939,30.4197,31376.0
2018-09-06 15:40:00,35.44,35.45,35.43,35.44,55180.0,30.4197,30.4282,30.4111,30.4197,55180.0
2018-09-06 15:45:00,35.44,35.47,35.43,35.44,80196.0,30.4197,30.4454,30.4111,30.4197,80196.0
2018-09-06 15:50:00,35.44,35.46,35.43,35.45,76600.0,30.4197,30.4368,30.4111,30.4282,76600.0
2018-09-06 15:55:00,35.45,35.48,35.44,35.47,238322.0,30.4282,30.454,30.4197,30.4454,238322.0
2018-09-07 09:30:00,35.18,35.49,35.09,35.47,44844.0,30.1965,30.4626,30.1192,30.4454,44844.0
2018-09-07 09:35:00,35.45,35.63,35.44,35.63,16660.0,30.4282,30.5827,30.4197,30.5827,16660.0
2018-09-07 09:40:00,35.64,35.97,35.64,35.97,26458.0,30.5913,30.8746,30.5913,30.8746,26458.0
2018-09-07 09:45:00,35.98,35.98,35.83,35.86,19980.0,30.8832,30.8832,30.7544,30.7802,19980.0
2018-09-07 09:50:00,35.89,36.1,35.88,36.1,29320.0,30.8059,30.9862,30.7973,30.9862,29320.0
2018-09-07 09:55:00,36.1,36.1,35.96,35.99,17360.0,30.9862,30.9862,30.866,30.8917,17360.0
2018-09-07 10:00:00,35.99,36.05,35.95,35.96,22480.0,30.8917,30.9432,30.8574,30.866,22480.0
2018-09-07 10:05:00,35.99,35.99,35.93,35.96,20144.0,30.8917,30.8917,30.8402,30.866,20144.0
2018-09-07 10:10:00,35.97,36.07,35.96,36.07,17728.0,30.8746,30.9604,30.866,30.9604,17728.0
2018-09-07 10:15:00,36.06,36.09,36.02,36.06,34640.0,30.9518,30.9776,30.9175,30.9518,34640.0
2018-09-07 10:20:00,36.08,36.1,36.05,36.09,23012.0,30.969,30.9862,30.9432,30.9776,23012.0
2018-09-07 10:25:00,36.09,36.24,36.08,36.22,44952.0,30.9776,31.1063,30.969,31.0892,44952.0
2018-09-07 10:30:00,36.2,36.21,36.12,36.2,18728.0,31.072,31.0806,31.0033,31.072,18728.0
2018-09-07 10:35:00,36.18,36.19,36.09,36.1,10746.0,31.0548,31.0634,30.9776,30.9862,10746.0
2018-09-07 10:40:00,36.1,36.1,36.01,36.04,30060.0,30.9862,30.9862,30.9089,30.9347,30060.0
2018-09-07 10:45:00,36.03,36.06,35.99,35.99,36968.0,30.9261,30.9518,30.8917,30.8917,36968.0
2018-09-07 10:50:00,36.0,36.0,35.88,35.92,29526.0,30.9003,30.9003,30.7973,30.8317,29526.0
2018-09-07 10:55:00,35.93,35.93,35.83,35.83,18486.0,30.8402,30.8402,30.7544,30.7544,18486.0
2018-09-07 11:00:00,35.84,35.9,35.79,35.9,85314.0,30.763,30.8145,30.7201,30.8145,85314.0
2018-09-07 11:05:00,35.88,35.89,35.79,35.8,35406.0,30.7973,30.8059,30.7201,30.7287,35406.0
2018-09-07 11:10:00,35.81,35.81,35.75,35.79,21448.0,30.7372,30.7372,30.6857,30.7201,21448.0
2018-09-07 11:15:00,35.79,35.81,35.73,35.73,14400.0,30.7201,30.7372,30.6686,30.6686,14400.0
2018-09-07 11:20:00,35.73,35.76,35.66,35.67,27424.0,30.6686,30.6943,30.6085,30.6171,27424.0
2018-09-07 11:25:00,35.67,35.72,35.67,35.72,13080.0,30.6171,30.66,30.6171,30.66,13080.0
2018-09-07 11:30:00,35.71,35.78,35.7,35.77,16800.0,30.6514,30.7115,30.6428,30.7029,16800.0
2018-09-07 11:35:00,35.77,35.82,35.77,35.82,12960.0,30.7029,30.7458,30.7029,30.7458,12960.0
2018-09-07 11:40:00,35.83,35.83,35.79,35.83,10000.0,30.7544,30.7544,30.7201,30.7544,10000.0
2018-09-07 11:45:00,35.82,35.85,35.74,35.74,22836.0,30.7458,30.7716,30.6772,30.6772,22836.0
2018-09-07 11:50:00,35.75,35.75,35.7,35.7,9140.0,30.6857,30.6857,30.6428,30.6428,9140.0
2018-09-07 11:55:00,35.7,35.7,35.63,35.66,11814.0,30.6428,30.6428,30.5827,30.6085,11814.0
2018-09-07 12:00:00,35.66,35.68,35.63,35.68,18798.0,30.6085,30.6257,30.5827,30.6257,18798.0
2018-09-07 12:05:00,35.69,35.74,35.58,35.62,21074.0,30.6342,30.6772,30.5398,30.5742,21074.0
2018-09-07 12:10:00,35.6,35.6,35.37,35.4,67158.0,30.557,30.557,30.3596,30.3853,67158.0
2018-09-07 12:15:00,35.39,35.42,35.35,35.38,36762.0,30.3767,30.4025,30.3424,30.3682,36762.0
2018-09-07 12:20:00,35.4,35.4,35.28,35.29,37836.0,30.3853,30.3853,30.2823,30.2909,37836.0
2018-09-07 12:25:00,35.27,35.27,35.05,35.16,208290.0,30.2737,30.2737,30.0849,30.1793,208290.0
2018-09-07 12:30:00,35.15,35.2,35.1,35.1,40752.0,30.1707,30.2137,30.1278,30.1278,40752.0
2018-09-07 12:35:00,35.13,35.19,35.12,35.18,17538.0,30.1536,30.2051,30.145,30.1965,17538.0
2018-09-07 12:40:00,35.18,35.22,35.15,35.17,24042.0,30.1965,30.2308,30.1707,30.1879,24042.0
2018-09-07 12:45:00,35.15,35.24,35.15,35.23,14674.0,30.1707,30.248,30.1707,30.2394,14674.0
2018-09-07 12:50:00,35.23,35.24,35.2,35.22,21846.0,30.2394,30.248,30.2137,30.2308,21846.0
2018-09-07 12:55:00,35.22,35.22,35.01,35.05,77970.0,30.2308,30.2308,30.0506,30.0849,77970.0
2018-09-07 13:00:00,35.04,35.07,34.93,34.93,81816.0,30.0763,30.1021,29.9819,29.9819,81816.0
2018-09-07 13:05:00,34.94,34.94,34.81,34.83,60992.0,29.9905,29.9905,29.8789,29.8961,60992.0
2018-09-07 13:10:00,34.83,34.85,34.72,34.73,56004.0,29.8961,29.9132,29.8017,29.8102,56004.0
2018-09-07 13:15:00,34.74,34.93,34.72,34.87,63024.0,29.8188,29.9819,29.8017,29.9304,63024.0
2018-09-07 13:20:00,34.87,34.96,34.87,34.92,33634.0,29.9304,30.0077,29.9304,29.9733,33634.0
2018-09-07 13:25:00,34.94,35.06,34.93,35.06,47432.0,29.9905,30.0935,29.9819,30.0935,47432.0
2018-09-07 13:30:00,35.06,35.16,35.04,35.08,84228.0,30.0935,30.1793,30.0763,30.1107,84228.0
2018-09-07 13:35:00,35.06,35.06,34.93,34.93,36494.0,30.0935,30.0935,29.9819,29.9819,36494.0
2018-09-07 13:40:00,34.94,34.99,34.93,34.99,11240.0,29.9905,30.0334,29.9819,30.0334,11240.0
2018-09-07 13:45:00,34.98,35.02,34.97,34.97,14062.0,30.0248,30.0592,30.0162,30.0162,14062.0
2018-09-07 13:50:00,34.97,35.07,34.97,35.06,20804.0,30.0162,30.1021,30.0162,30.0935,20804.0
2018-09-07 13:55:00,35.06,35.1,35.04,35.09,13840.0,30.0935,30.1278,30.0763,30.1192,13840.0
2018-09-07 14:00:00,35.1,35.12,35.07,35.08,11006.0,30.1278,30.145,30.1021,30.1107,11006.0
2018-09-07 14:05:00,35.07,35.07,35.05,35.06,9600.0,30.1021,30.1021,30.0849,30.0935,9600.0
2018-09-07 14:10:00,35.05,35.09,35.05,35.08,14172.0,30.0849,30.1192,30.0849,30.1107,14172.0
2018-09-07 14:15:00,35.07,35.08,35.02,35.06,26196.0,30.1021,30.1107,30.0592,30.0935,26196.0
2018-09-07 14:20:00,35.06,35.07,35.03,35.04,28100.0,30.0935,30.1021,30.0677,30.0763,28100.0
2018-09-07 14:25:00,35.03,35.1,35.03,35.08,15294.0,30.0677,30.1278,30.0677,30.1107,15294.0
2018-09-07 14:30:00,35.07,35.08,35.04,35.05,12614.0,30.1021,30.1107,30.0763,30.0849,12614.0
2018-09-07 14:35:00,35.04,35.08,35.04,35.08,26864.0,30.0763,30.1107,30.0763,30.1107,26864.0
2018-09-07 14:40:00,35.09,35.13,35.08,35.1,17042.0,30.1192,30.1536,30.1107,30.1278,17042.0
2018-09-07 14:45:00,35.12,35.15,35.09,35.12,42778.0,30.145,30.1707,30.1192,30.145,42778.0
2018-09-07 14:50:00,35.12,35.13,35.01,35.01,32052.0,30.145,30.1536,30.0506,30.0506,32052.0
2018-09-07 14:55:00,35.0,35.02,34.94,34.99,42308.0,30.042,30.0592,29.9905,30.0334,42308.0
2018-09-07 15:00:00,34.99,35.08,34.99,35.08,16200.0,30.0334,30.1107,30.0334,30.1107,16200.0
2018-09-07 15:05:00,35.09,35.09,35.01,35.02,27690.0,30.1192,30.1192,30.0506,30.0592,27690.0
2018-09-07 15:10:00,35.02,35.05,34.98,34.98,30132.0,30.0592,30.0849,30.0248,30.0248,30132.0
2018-09-07 15:15:00,34.99,35.02,34.99,35.02,21398.0,30.0334,30.0592,30.0334,30.0592,21398.0
2018-09-07 15:20:00,35.02,35.02,34.99,35.02,31578.0,30.0592,30.0592,30.0334,30.0592,31578.0
2018-09-07 15:25:00,35.04,35.1,35.04,35.05,27572.0,30.0763,30.1278,30.0763,30.0849,27572.0
2018-09-07 15:30:00,35.05,35.08,35.02,35.03,28414.0,30.0849,30.1107,30.0592,30.0677,28414.0
2018-09-07 15:35:00,35.04,35.05,35.0,35.04,35226.0,30.0763,30.0849,30.042,30.0763,35226.0
2018-09-07 15:40:00,35.04,35.04,34.98,34.98,39498.0,30.0763,30.0763,30.0248,30.0248,39498.0
2018-09-07 15:45:00,34.98,35.01,34.98,34.99,54464.0,30.0248,30.0506,30.0248,30.0334,54464.0
2018-09-07 15:50:00,34.99,35.01,34.97,35.01,114502.0,30.0334,30.0506,30.0162,30.0506,114502.0
2018-09-07 15:55:00,35.01,35.03,34.96,34.97,243236.0,30.0506,30.0677,30.0077,30.0162,243236.0
2018-09-10 09:30:00,35.16,35.43,35.16,35.4,27446.0,30.1793,30.4111,30.1793,30.3853,27446.0
2018-09-10 09:35:00,35.4,35.44,35.23,35.23,14452.0,30.3853,30.4197,30.2394,30.2394,14452.0
2018-09-10 09:40:00,35.15,35.32,35.15,35.3,18600.0,30.1707,30.3167,30.1707,30.2995,18600.0
2018-09-10 09:45:00,35.29,35.32,35.09,35.09,7790.0,30.2909,30.3167,30.1192,30.1192,7790.0
2018-09-10 09:50:00,35.08,35.11,35.02,35.07,11000.0,30.1107,30.1364,30.0592,30.1021,11000.0
2018-09-10 09:55:00,35.1,35.1,35.02,35.06,10688.0,30.1278,30.1278,30.0592,30.0935,10688.0
2018-09-10 10:00:00,35.08,35.1,35.04,35.04,13066.0,30.1107,30.1278,30.0763,30.0763,13066.0
2018-09-10 10:05:00,35.05,35.06,34.96,34.98,20800.0,30.0849,30.0935,30.0077,30.0248,20800.0
2018-09-10 10:10:00,34.98,35.02,34.88,34.9,42114.0,30.0248,30.0592,29.939,29.9562,42114.0
2018-09-10 10:15:00,34.89,34.98,34.88,34.93,24208.0,29.9476,30.0248,29.939,29.9819,24208.0
2018-09-10 10:20:00,34.92,34.99,34.92,34.95,13200.0,29.9733,30.0334,29.9733,29.9991,13200.0
2018-09-10 10:25:00,34.96,34.97,34.92,34.97,16320.0,30.0077,30.0162,29.9733,30.0162,16320.0
2018-09-10 10:30:00,34.97,34.99,34.95,34.98,16598.0,30.0162,30.0334,29.9991,30.0248,16598.0
2018-09-10 10:35:00,34.98,35.02,34.96,35.02,30832.0,30.0248,30.0592,30.0077,30.0592,30832.0
2018-09-10 10:40:00,35.04,35.19,35.02,35.19,16720.0,30.0763,30.2051,30.0592,30.2051,16720.0
2018-09-10 10:45:00,35.2,35.24,35.13,35.23,21894.0,30.2137,30.248,30.1536,30.2394,21894.0
2018-09-10 10:50:00,35.24,35.24,35.19,35.23,15382.0,30.248,30.248,30.2051,30.2394,15382.0
2018-09-10 10:55:00,35.21,35.21,35.12,35.12,75264.0,30.2222,30.2222,30.145,30.145,75264.0
2018-09-10 11:00:00,35.1,35.18,35.1,35.18,16692.0,30.1278,30.1965,30.1278,30.1965,16692.0
2018-09-10 11:05:00,35.19,35.22,35.18,35.2,6406.0,30.2051,30.2308,30.1965,30.2137,6406.0
2018-09-10 11:10:00,35.22,35.24,35.18,35.18,11556.0,30.2308,30.248,30.1965,30.1965,11556.0
2018-09-10 11:15:00,35.19,35.2,35.17,35.2,6254.0,30.2051,30.2137,30.1879,30.2137,6254.0
2018-09-10 11:20:00,35.21,35.22,35.17,35.2,23080.0,30.2222,30.2308,30.1879,30.2137,23080.0
2018-09-10 11:25:00,35.19,35.2,35.16,35.2,11600.0,30.2051,30.2137,30.1793,30.2137,11600.0
2018-09-10 11:30:00,35.2,35.21,35.09,35.09,19438.0,30.2137,30.2222,30.1192,30.1192,19438.0
2018-09-10 11:35:00,35.1,35.1,35.0,35.01,10340.0,30.1278,30.1278,30.042,30.0506,10340.0
2018-09-10 11:40:00,34.99,35.02,34.94,34.95,11198.0,30.0334,30.0592,29.9905,29.9991,11198.0
2018-09-10 11:45:00,34.97,35.02,34.97,35.02,12702.0,30.0162,30.0592,30.0162,30.0592,12702.0
2018-09-10 11:50:00,35.02,35.04,35.01,35.02,16700.0,30.0592,30.0763,30.0506,30.0592,16700.0
2018-09-10 11:55:00,35.02,35.04,34.99,35.02,29916.0,30.0592,30.0763,30.0334,30.0592,29916.0
2018-09-10 12:00:00,35.02,35.04,35.0,35.02,10050.0,30.0592,30.0763,30.042,30.0592,10050.0
2018-09-10 12:05:00,35.01,35.03,34.98,35.02,7442.0,30.0506,30.0677,30.0248,30.0592,7442.0
2018-09-10 12:10:00,35.04,35.05,35.02,35.05,9212.0,30.0763,30.0849,30.0592,30.0849,9212.0
2018-09-10 12:15:00,35.07,35.09,35.05,35.05,13576.0,30.1021,30.1192,30.0849,30.0849,13576.0
2018-09-10 12:20:00,35.04,35.05,35.02,35.04,8618.0,30.0763,30.0849,30.0592,30.0763,8618.0
2018-09-10 12:25:00,35.05,35.05,34.96,34.96,9066.0,30.0849,30.0849,30.0077,30.0077,9066.0
2018-09-10 12:30:00,34.96,35.05,34.96,35.05,9246.0,30.0077,30.0849,30.0077,30.0849,9246.0
2018-09-10 12:35:00,35.04,35.05,35.0,35.02,8800.0,30.0763,30.0849,30.042,30.0592,8800.0
2018-09-10 12:40:00,35.01,35.06,35.01,35.03,6400.0,30.0506,30.0935,30.0506,30.0677,6400.0
2018-09-10 12:45:00,35.02,35.05,35.02,35.04,8534.0,30.0592,30.0849,30.0592,30.0763,8534.0
2018-09-10 12:50:00,35.03,35.03,34.96,34.96,15118.0,30.0677,30.0677,30.0077,30.0077,15118.0
2018-09-10 12:55:00,34.97,34.97,34.95,34.95,10020.0,30.0162,30.0162,29.9991,29.9991,10020.0
2018-09-10 13:00:00,34.96,35.01,34.95,34.99,9998.0,30.0077,30.0506,29.9991,30.0334,9998.0
2018-09-10 13:05:00,34.99,35.0,34.98,34.99,9400.0,30.0334,30.042,30.0248,30.0334,9400.0
2018-09-10 13:10:00,34.99,35.02,34.99,35.01,10204.0,30.0334,30.0592,30.0334,30.0506,10204.0
2018-09-10 13:15:00,35.0,35.0,34.94,34.97,16520.0,30.042,30.042,29.9905,30.0162,16520.0
2018-09-10 13:20:00,34.98,34.99,34.95,34.97,10660.0,30.0248,30.0334,29.9991,30.0162,10660.0
2018-09-10 13:25:00,34.97,34.97,34.93,34.94,9108.0,30.0162,30.0162,29.9819,29.9905,9108.0
2018-09-10 13:30:00,34.93,34.96,34.93,34.96,8502.0,29.9819,30.0077,29.9819,30.0077,8502.0
2018-09-10 13:35:00,34.96,35.02,34.96,34.99,11128.0,30.0077,30.0592,30.0077,30.0334,11128.0
2018-09-10 13:40:00,34.98,34.98,34.96,34.96,13582.0,30.0248,30.0248,30.0077,30.0077,13582.0
2018-09-10 13:45:00,34.96,34.97,34.96,34.96,6342.0,30.0077,30.0162,30.0077,30.0077,6342.0
2018-09-10 13:50:00,34.96,34.99,34.96,34.98,16610.0,30.0077,30.0334,30.0077,30.0248,16610.0
2018-09-10 13:55:00,34.97,34.99,34.97,34.98,8272.0,30.0162,30.0334,30.0162,30.0248,8272.0
2018-09-10 14:00:00,34.97,34.99,34.96,34.99,23334.0,30.0162,30.0334,30.0077,30.0334,23334.0
2018-09-10 14:05:00,34.99,34.99,34.9,34.9,25566.0,30.0334,30.0334,29.9562,29.9562,25566.0
2018-09-10 14:10:00,34.89,34.89,34.78,34.8,23484.0,29.9476,29.9476,29.8532,29.8703,23484.0
2018-09-10 14:15:00,34.8,34.83,34.8,34.81,14932.0,29.8703,29.8961,29.8703,29.8789,14932.0
2018-09-10 14:20:00,34.81,34.83,34.78,34.79,21254.0,29.8789,29.8961,29.8532,29.8617,21254.0
2018-09-10 14:25:00,34.79,34.82,34.78,34.82,13666.0,29.8617,29.8875,29.8532,29.8875,13666.0
2018-09-10 14:30:00,34.82,34.85,34.82,34.85,14004.0,29.8875,29.9132,29.8875,29.9132,14004.0
2018-09-10 14:35:00,34.86,34.88,34.81,34.85,47470.0,29.9218,29.939,29.8789,29.9132,47470.0
2018-09-10 14:40:00,34.85,34.98,34.81,34.86,139164.0,29.9132,30.0248,29.8789,29.9218,139164.0
2018-09-10 14:45:00,34.86,34.87,34.8,34.81,18044.0,29.9218,29.9304,29.8703,29.8789,18044.0
2018-09-10 14:50:00,34.81,34.81,34.74,34.8,68826.0,29.8789,29.8789,29.8188,29.8703,68826.0
2018-09-10 14:55:00,34.8,34.84,34.79,34.81,24746.0,29.8703,29.9047,29.8617,29.8789,24746.0
2018-09-10 15:00:00,34.81,34.88,34.81,34.86,32558.0,29.8789,29.939,29.8789,29.9218,32558.0
2018-09-10 15:05:00,34.86,34.87,34.71,34.71,50694.0,29.9218,29.9304,29.7931,29.7931,50694.0
2018-09-10 15:10:00,34.73,34.73,34.54,34.54,160898.0,29.8102,29.8102,29.6471,29.6471,160898.0
2018-09-10 15:15:00,34.55,34.71,34.54,34.71,94510.0,29.6557,29.7931,29.6471,29.7931,94510.0
2018-09-10 15:20:00,34.71,34.71,34.65,34.68,29752.0,29.7931,29.7931,29.7416,29.7673,29752.0
2018-09-10 15:25:00,34.68,34.68,34.64,34.65,22060.0,29.7673,29.7673,29.733,29.7416,22060.0
2018-09-10 15:30:00,34.65,34.7,34.64,34.68,46092.0,29.7416,29.7845,29.733,29.7673,46092.0
2018-09-10 15:35:00,34.69,34.73,34.67,34.68,39950.0,29.7759,29.8102,29.7587,29.7673,39950.0
2018-09-10 15:40:00,34.68,34.72,34.67,34.71,40064.0,29.7673,29.8017,29.7587,29.7931,40064.0
2018-09-10 15:45:00,34.72,34.76,34.7,34.74,81166.0,29.8017,29.836,29.7845,29.8188,81166.0
2018-09-10 15:50:00,34.74,34.74,34.69,34.71,99116.0,29.8188,29.8188,29.7759,29.7931,99116.0
2018-09-10 15:55:00,34.71,34.75,34.71,34.73,242370.0,29.7931,29.8274,29.7931,29.8102,242370.0
2018-09-11 09:30:00,34.79,35.05,34.67,34.99,19824.0,29.8617,30.0849,29.7587,30.0334,19824.0
2018-09-11 09:35:00,34.98,35.03,34.88,34.92,28080.0,30.0248,30.0677,29.939,29.9733,28080.0
2018-09-11 09:40:00,34.95,35.05,34.7,34.73,83462.0,29.9991,30.0849,29.7845,29.8102,83462.0
2018-09-11 09:45:00,34.72,34.88,34.6,34.88,29166.0,29.8017,29.939,29.6987,29.939,29166.0
2018-09-11 09:50:00,34.89,34.9,34.8,34.88,21600.0,29.9476,29.9562,29.8703,29.939,21600.0
2018-09-11 09:55:00,34.85,34.91,34.72,34.77,28392.0,29.9132,29.9647,29.8017,29.8446,28392.0
2018-09-11 10:00:00,34.76,34.79,34.75,34.77,14842.0,29.836,29.8617,29.8274,29.8446,14842.0
2018-09-11 10:05:00,34.77,34.79,34.73,34.74,16116.0,29.8446,29.8617,29.8102,29.8188,16116.0
2018-09-11 10:10:00,34.75,34.85,34.72,34.85,19536.0,29.8274,29.9132,29.8017,29.9132,19536.0
2018-09-11 10:15:00,34.85,34.87,34.76,34.79,16030.0,29.9132,29.9304,29.836,29.8617,16030.0
2018-09-11 10:20:00,34.79,34.84,34.76,34.84,18866.0,29.8617,29.9047,29.836,29.9047,18866.0
2018-09-11 10:25:00,34.85,34.87,34.78,34.84,13802.0,29.9132,29.9304,29.8532,29.9047,13802.0
2018-09-11 10:30:00,34.83,34.83,34.79,34.79,11000.0,29.8961,29.8961,29.8617,29.8617,11000.0
2018-09-11 10:35:00,34.81,34.82,34.76,34.76,9076.0,29.8789,29.8875,29.836,29.836,9076.0
2018-09-11 10:40:00,34.76,34.76,34.65,34.65,11032.0,29.836,29.836,29.7416,29.7416,11032.0
2018-09-11 10:45:00,34.66,34.66,34.51,34.55,28766.0,29.7502,29.7502,29.6214,29.6557,28766.0
2018-09-11 10:50:00,34.56,34.63,34.56,34.62,11352.0,29.6643,29.7244,29.6643,29.7158,11352.0
2018-09-11 10:55:00,34.62,34.74,34.62,34.69,13102.0,29.7158,29.8188,29.7158,29.7759,13102.0
2018-09-11 11:00:00,34.68,34.76,34.68,34.73,13710.0,29.7673,29.836,29.7673,29.8102,13710.0
2018-09-11 11:05:00,34.72,34.74,34.69,34.73,11576.0,29.8017,29.8188,29.7759,29.8102,11576.0
2018-09-11 11:10:00,34.75,34.77,34.72,34.73,18960.0,29.8274,29.8446,29.8017,29.8102,18960.0
2018-09-11 11:15:00,34.73,34.78,34.71,34.78,7302.0,29.8102,29.8532,29.7931,29.8532,7302.0
2018-09-11 11:20:00,34.76,34.81,34.76,34.81,11084.0,29.836,29.8789,29.836,29.8789,11084.0
2018-09-11 11:25:00,34.8,34.87,34.8,34.87,10278.0,29.8703,29.9304,29.8703,29.9304,10278.0
2018-09-11 11:30:00,34.88,34.92,34.81,34.81,26138.0,29.939,29.9733,29.8789,29.8789,26138.0
2018-09-11 11:35:00,34.8,34.8,34.76,34.76,9284.0,29.8703,29.8703,29.836,29.836,9284.0
2018-09-11 11:40:00,34.74,34.77,34.74,34.75,8000.0,29.8188,29.8446,29.8188,29.8274,8000.0
2018-09-11 11:45:00,34.75,34.76,34.7,34.73,17220.0,29.8274,29.836,29.7845,29.8102,17220.0
2018-09-11 11:50:00,34.73,34.74,34.7,34.71,13520.0,29.8102,29.8188,29.7845,29.7931,13520.0
2018-09-11 11:55:00,34.7,34.73,34.65,34.7,14800.0,29.7845,29.8102,29.7416,29.7845,14800.0
2018-09-11 12:00:00,34.7,34.7,34.61,34.61,10000.0,29.7845,29.7845,29.7072,29.7072,10000.0
2018-09-11 12:05:00,34.61,34.65,34.58,34.65,13818.0,29.7072,29.7416,29.6815,29.7416,13818.0
2018-09-11 12:10:00,34.65,34.65,34.6,34.6,11200.0,29.7416,29.7416,29.6987,29.6987,11200.0
2018-09-11 12:15:00,34.6,34.63,34.6,34.61,18500.0,29.6987,29.7244,29.6987,29.7072,18500.0
2018-09-11 12:20:00,34.61,34.66,34.6,34.65,13200.0,29.7072,29.7502,29.6987,29.7416,13200.0
2018-09-11 12:25:00,34.64,34.64,34.6,34.6,9980.0,29.733,29.733,29.6987,29.6987,9980.0
2018-09-11 12:30:00,34.59,34.6,34.58,34.59,8600.0,29.6901,29.6987,29.6815,29.6901,8600.0
2018-09-11 12:35:00,34.6,34.63,34.59,34.62,6670.0,29.6987,29.7244,29.6901,29.7158,6670.0
2018-09-11 12:40:00,34.62,34.62,34.58,34.6,10134.0,29.7158,29.7158,29.6815,29.6987,10134.0
2018-09-11 12:45:00,34.58,34.62,34.58,34.62,6322.0,29.6815,29.7158,29.6815,29.7158,6322.0
2018-09-11 12:50:00,34.62,34.65,34.6,34.62,11098.0,29.7158,29.7416,29.6987,29.7158,11098.0
2018-09-11 12:55:00,34.62,34.65,34.6,34.65,11298.0,29.7158,29.7416,29.6987,29.7416,11298.0
2018-09-11 13:00:00,34.63,34.67,34.61,34.67,13206.0,29.7244,29.7587,29.7072,29.7587,13206.0
2018-09-11 13:05:00,34.68,34.7,34.66,34.67,14388.0,29.7673,29.7845,29.7502,29.7587,14388.0
2018-09-11 13:10:00,34.65,34.67,34.63,34.63,9680.0,29.7416,29.7587,29.7244,29.7244,9680.0
2018-09-11 13:15:00,34.62,34.66,34.62,34.65,6654.0,29.7158,29.7502,29.7158,29.7416,6654.0
2018-09-11 13:20:00,34.65,34.67,34.61,34.65,10724.0,29.7416,29.7587,29.7072,29.7416,10724.0
2018-09-11 13:25:00,34.63,34.69,34.63,34.68,10448.0,29.7244,29.7759,29.7244,29.7673,10448.0
2018-09-11 13:30:00,34.67,34.7,34.67,34.68,10958.0,29.7587,29.7845,29.7587,29.7673,10958.0
2018-09-11 13:35:00,34.68,34.71,34.68,34.7,10254.0,29.7673,29.7931,29.7673,29.7845,10254.0
2018-09-11 13:40:00,34.69,34.7,34.66,34.7,35206.0,29.7759,29.7845,29.7502,29.7845,35206.0
2018-09-11 13:45:00,34.68,34.71,34.68,34.71,29116.0,29.7673,29.7931,29.7673,29.7931,29116.0
2018-09-11 13:50:00,34.7,34.71,34.66,34.66,8800.0,29.7845,29.7931,29.7502,29.7502,8800.0
2018-09-11 13:55:00,34.66,34.68,34.63,34.63,16392.0,29.7502,29.7673,29.7244,29.7244,16392.0
2018-09-11 14:00:00,34.63,34.63,34.4,34.46,84812.0,29.7244,29.7244,29.527,29.5785,84812.0
2018-09-11 14:05:00,34.47,34.51,34.46,34.51,16356.0,29.5871,29.6214,29.5785,29.6214,16356.0
2018-09-11 14:10:00,34.52,34.55,34.51,34.55,16508.0,29.63,29.6557,29.6214,29.6557,16508.0
2018-09-11 14:15:00,34.55,34.56,34.52,34.52,13366.0,29.6557,29.6643,29.63,29.63,13366.0
2018-09-11 14:20:00,34.52,34.6,34.52,34.6,11220.0,29.63,29.6987,29.63,29.6987,11220.0
2018-09-11 14:25:00,34.6,34.6,34.52,34.54,18552.0,29.6987,29.6987,29.63,29.6471,18552.0
2018-09-11 14:30:00,34.54,34.55,34.53,34.55,14376.0,29.6471,29.6557,29.6386,29.6557,14376.0
2018-09-11 14:35:00,34.56,34.56,34.49,34.5,22092.0,29.6643,29.6643,29.6042,29.6128,22092.0
2018-09-11 14:40:00,34.5,34.52,34.47,34.48,16330.0,29.6128,29.63,29.5871,29.5956,16330.0
2018-09-11 14:45:00,34.49,34.49,34.47,34.48,13224.0,29.6042,29.6042,29.5871,29.5956,13224.0
2018-09-11 14:50:00,34.48,34.49,34.45,34.46,15582.0,29.5956,29.6042,29.5699,29.5785,15582.0
2018-09-11 14:55:00,34.45,34.48,34.45,34.47,12386.0,29.5699,29.5956,29.5699,29.5871,12386.0
2018-09-11 15:00:00,34.47,34.47,34.44,34.45,24782.0,29.5871,29.5871,29.5613,29.5699,24782.0
2018-09-11 15:05:00,34.44,34.47,34.42,34.44,28194.0,29.5613,29.5871,29.5441,29.5613,28194.0
2018-09-11 15:10:00,34.44,34.44,34.41,34.41,37736.0,29.5613,29.5613,29.5356,29.5356,37736.0
2018-09-11 15:15:00,34.41,34.42,34.35,34.35,66402.0,29.5356,29.5441,29.4841,29.4841,66402.0
2018-09-11 15:20:00,34.35,34.41,34.35,34.4,22586.0,29.4841,29.5356,29.4841,29.527,22586.0
2018-09-11 15:25:00,34.4,34.4,34.38,34.39,28936.0,29.527,29.527,29.5098,29.5184,28936.0
2018-09-11 15:30:00,34.39,34.4,34.37,34.38,25586.0,29.5184,29.527,29.5012,29.5098,25586.0
2018-09-11 15:35:00,34.38,34.38,34.32,34.34,48942.0,29.5098,29.5098,29.4583,29.4755,48942.0
2018-09-11 15:40:00,34.34,34.42,34.33,34.42,50278.0,29.4755,29.5441,29.4669,29.5441,50278.0
2018-09-11 15:45:00,34.42,34.42,34.34,34.35,109804.0,29.5441,29.5441,29.4755,29.4841,109804.0
2018-09-11 15:50:00,34.35,34.35,34.3,34.32,93860.0,29.4841,29.4841,29.4411,29.4583,93860.0
2018-09-11 15:55:00,34.33,34.33,34.27,34.3,276358.0,29.4669,29.4669,29.4154,29.4411,276358.0
2018-09-12 09:30:00,34.39,34.72,34.39,34.66,46652.0,29.5184,29.8017,29.5184,29.7502,46652.0
2018-09-12 09:35:00,34.59,34.6,34.46,34.47,23188.0,29.6901,29.6987,29.5785,29.5871,23188.0
2018-09-12 09:40:00,34.51,34.56,34.42,34.47,32784.0,29.6214,29.6643,29.5441,29.5871,32784.0
2018-09-12 09:45:00,34.45,34.57,34.4,34.5,20166.0,29.5699,29.6729,29.527,29.6128,20166.0
2018-09-12 09:50:00,34.54,34.54,34.41,34.48,20412.0,29.6471,29.6471,29.5356,29.5956,20412.0
2018-09-12 09:55:00,34.48,34.6,34.47,34.48,9692.0,29.5956,29.6987,29.5871,29.5956,9692.0
2018-09-12 10:00:00,34.51,34.59,34.51,34.54,9910.0,29.6214,29.6901,29.6214,29.6471,9910.0
2018-09-12 10:05:00,34.55,34.56,34.43,34.45,39420.0,29.6557,29.6643,29.5527,29.5699,39420.0
2018-09-12 10:10:00,34.44,34.5,34.41,34.49,23310.0,29.5613,29.6128,29.5356,29.6042,23310.0
2018-09-12 10:15:00,34.49,34.58,34.47,34.49,43970.0,29.6042,29.6815,29.5871,29.6042,43970.0
2018-09-12 10:20:00,34.48,34.57,34.43,34.43,20512.0,29.5956,29.6729,29.5527,29.5527,20512.0
2018-09-12 10:25:00,34.44,34.6,34.44,34.57,17926.0,29.5613,29.6987,29.5613,29.6729,17926.0
2018-09-12 10:30:00,34.6,34.62,34.47,34.49,23572.0,29.6987,29.7158,29.5871,29.6042,23572.0
2018-09-12 10:35:00,34.49,34.6,34.49,34.6,9104.0,29.6042,29.6987,29.6042,29.6987,9104.0
2018-09-12 10:40:00,34.61,34.65,34.59,34.59,20434.0,29.7072,29.7416,29.6901,29.6901,20434.0
2018-09-12 10:45:00,34.58,34.58,34.52,34.55,12000.0,29.6815,29.6815,29.63,29.6557,12000.0
2018-09-12 10:50:00,34.56,34.6,34.54,34.55,9190.0,29.6643,29.6987,29.6471,29.6557,9190.0
2018-09-12 10:55:00,34.56,34.61,34.53,34.55,13200.0,29.6643,29.7072,29.6386,29.6557,13200.0
2018-09-12 11:00:00,34.54,34.67,34.54,34.61,47704.0,29.6471,29.7587,29.6471,29.7072,47704.0
2018-09-12 11:05:00,34.6,34.61,34.57,34.58,28262.0,29.6987,29.7072,29.6729,29.6815,28262.0
2018-09-12 11:10:00,34.57,34.69,34.56,34.69,21314.0,29.6729,29.7759,29.6643,29.7759,21314.0
2018-09-12 11:15:00,34.67,34.73,34.62,34.73,47260.0,29.7587,29.8102,29.7158,29.8102,47260.0
2018-09-12 11:20:00,34.73,34.83,34.72,34.72,20858.0,29.8102,29.8961,29.8017,29.8017,20858.0
2018-09-12 11:25:00,34.72,34.75,34.69,34.71,51834.0,29.8017,29.8274,29.7759,29.7931,51834.0
2018-09-12 11:30:00,34.72,34.74,34.63,34.67,15348.0,29.8017,29.8188,29.7244,29.7587,15348.0
2018-09-12 11:35:00,34.67,34.67,34.57,34.57,22976.0,29.7587,29.7587,29.6729,29.6729,22976.0
2018-09-12 11:40:00,34.57,34.58,34.51,34.51,19258.0,29.6729,29.6815,29.6214,29.6214,19258.0
2018-09-12 11:45:00,34.5,34.55,34.49,34.52,31356.0,29.6128,29.6557,29.6042,29.63,31356.0
2018-09-12 11:50:00,34.51,34.57,34.46,34.54,38200.0,29.6214,29.6729,29.5785,29.6471,38200.0
2018-09-12 11:55:00,34.56,34.62,34.53,34.62,14658.0,29.6643,29.7158,29.6386,29.7158,14658.0
2018-09-12 12:00:00,34.62,34.66,34.57,34.6,23466.0,29.7158,29.7502,29.6729,29.6987,23466.0
2018-09-12 12:05:00,34.6,34.62,34.54,34.54,23484.0,29.6987,29.7158,29.6471,29.6471,23484.0
2018-09-12 12:10:00,34.54,34.59,34.52,34.57,12416.0,29.6471,29.6901,29.63,29.6729,12416.0
2018-09-12 12:15:00,34.58,34.59,34.52,34.55,16214.0,29.6815,29.6901,29.63,29.6557,16214.0
2018-09-12 12:20:00,34.55,34.58,34.51,34.52,42620.0,29.6557,29.6815,29.6214,29.63,42620.0
2018-09-12 12:25:00,34.52,34.62,34.52,34.6,26800.0,29.63,29.7158,29.63,29.6987,26800.0
2018-09-12 12:30:00,34.6,34.61,34.56,34.58,8998.0,29.6987,29.7072,29.6643,29.6815,8998.0
2018-09-12 12:35:00,34.59,34.6,34.56,34.59,31500.0,29.6901,29.6987,29.6643,29.6901,31500.0
2018-09-12 12:40:00,34.6,34.63,34.59,34.59,18694.0,29.6987,29.7244,29.6901,29.6901,18694.0
2018-09-12 12:45:00,34.59,34.62,34.58,34.62,15200.0,29.6901,29.7158,29.6815,29.7158,15200.0
2018-09-12 12:50:00,34.63,34.63,34.59,34.6,9920.0,29.7244,29.7244,29.6901,29.6987,9920.0
2018-09-12 12:55:00,34.61,34.63,34.6,34.63,7400.0,29.7072,29.7244,29.6987,29.7244,7400.0
2018-09-12 13:00:00,34.63,34.65,34.57,34.59,14420.0,29.7244,29.7416,29.6729,29.6901,14420.0
2018-09-12 13:05:00,34.58,34.59,34.52,34.56,19418.0,29.6815,29.6901,29.63,29.6643,19418.0
2018-09-12 13:10:00,34.57,34.58,34.56,34.57,6600.0,29.6729,29.6815,29.6643,29.6729,6600.0
2018-09-12 13:15:00,34.57,34.58,34.52,34.55,11716.0,29.6729,29.6815,29.63,29.6557,11716.0
2018-09-12 13:20:00,34.56,34.61,34.56,34.58,11000.0,29.6643,29.7072,29.6643,29.6815,11000.0
2018-09-12 13:25:00,34.58,34.64,34.58,34.62,44088.0,29.6815,29.733,29.6815,29.7158,44088.0
2018-09-12 13:30:00,34.62,34.63,34.62,34.63,19888.0,29.7158,29.7244,29.7158,29.7244,19888.0
2018-09-12 13:35:00,34.65,34.69,34.65,34.67,16888.0,29.7416,29.7759,29.7416,29.7587,16888.0
2018-09-12 13:40:00,34.68,34.7,34.68,34.68,14998.0,29.7673,29.7845,29.7673,29.7673,14998.0
2018-09-12 13:45:00,34.68,34.68,34.61,34.62,18436.0,29.7673,29.7673,29.7072,29.7158,18436.0
2018-09-12 13:50:00,34.62,34.65,34.61,34.63,8736.0,29.7158,29.7416,29.7072,29.7244,8736.0
2018-09-12 13:55:00,34.63,34.63,34.56,34.59,25288.0,29.7244,29.7244,29.6643,29.6901,25288.0
2018-09-12 14:00:00,34.59,34.59,34.52,34.54,12038.0,29.6901,29.6901,29.63,29.6471,12038.0
2018-09-12 14:05:00,34.53,34.57,34.52,34.52,8712.0,29.6386,29.6729,29.63,29.63,8712.0
2018-09-12 14:10:00,34.52,34.54,34.5,34.51,31646.0,29.63,29.6471,29.6128,29.6214,31646.0
2018-09-12 14:15:00,34.5,34.57,34.49,34.55,28686.0,29.6128,29.6729,29.6042,29.6557,28686.0
2018-09-12 14:20:00,34.55,34.56,34.52,34.53,10026.0,29.6557,29.6643,29.63,29.6386,10026.0
2018-09-12 14:25:00,34.55,34.58,34.54,34.57,9384.0,29.6557,29.6815,29.6471,29.6729,9384.0
2018-09-12 14:30:00,34.57,34.57,34.54,34.55,12014.0,29.6729,29.6729,29.6471,29.6557,12014.0
2018-09-12 14:35:00,34.56,34.57,34.53,34.56,22932.0,29.6643,29.6729,29.6386,29.6643,22932.0
2018-09-12 14:40:00,34.56,34.56,34.52,34.54,12028.0,29.6643,29.6643,29.63,29.6471,12028.0
2018-09-12 14:45:00,34.54,34.58,34.52,34.58,14000.0,29.6471,29.6815,29.63,29.6815,14000.0
2018-09-12 14:50:00,34.58,34.63,34.58,34.63,22168.0,29.6815,29.7244,29.6815,29.7244,22168.0
2018-09-12 14:55:00,34.63,34.66,34.62,34.65,15624.0,29.7244,29.7502,29.7158,29.7416,15624.0
2018-09-12 15:00:00,34.66,34.66,34.63,34.63,14738.0,29.7502,29.7502,29.7244,29.7244,14738.0
2018-09-12 15:05:00,34.62,34.66,34.62,34.63,16154.0,29.7158,29.7502,29.7158,29.7244,16154.0
2018-09-12 15:10:00,34.63,34.66,34.62,34.66,11620.0,29.7244,29.7502,29.7158,29.7502,11620.0
2018-09-12 15:15:00,34.66,34.7,34.64,34.7,25234.0,29.7502,29.7845,29.733,29.7845,25234.0
2018-09-12 15:20:00,34.7,34.74,34.7,34.74,16106.0,29.7845,29.8188,29.7845,29.8188,16106.0
2018-09-12 15:25:00,34.74,34.75,34.71,34.74,25282.0,29.8188,29.8274,29.7931,29.8188,25282.0
2018-09-12 15:30:00,34.74,34.76,34.73,34.73,26316.0,29.8188,29.836,29.8102,29.8102,26316.0
2018-09-12 15:35:00,34.73,34.74,34.72,34.72,27292.0,29.8102,29.8188,29.8017,29.8017,27292.0
2018-09-12 15:40:00,34.72,34.79,34.71,34.78,33332.0,29.8017,29.8617,29.7931,29.8532,33332.0
2018-09-12 15:45:00,34.77,34.9,34.76,34.85,110196.0,29.8446,29.9562,29.836,29.9132,110196.0
2018-09-12 15:50:00,34.85,34.88,34.84,34.85,75180.0,29.9132,29.939,29.9047,29.9132,75180.0
2018-09-12 15:55:00,34.84,34.85,34.77,34.78,96954.0,29.9047,29.9132,29.8446,29.8532,96954.0
2018-09-13 09:30:00,34.85,34.93,34.62,34.77,23322.0,29.9132,29.9819,29.7158,29.8446,23322.0
2018-09-13 09:35:00,34.71,34.79,34.7,34.79,2820.0,29.7931,29.8617,29.7845,29.8617,2820.0
2018-09-13 09:40:00,34.72,34.72,34.59,34.59,5200.0,29.8017,29.8017,29.6901,29.6901,5200.0
2018-09-13 09:45:00,34.63,34.63,34.44,34.51,19604.0,29.7244,29.7244,29.5613,29.6214,19604.0
2018-09-13 09:50:00,34.48,34.53,34.45,34.51,12342.0,29.5956,29.6386,29.5699,29.6214,12342.0
2018-09-13 09:55:00,34.48,34.56,34.46,34.48,23004.0,29.5956,29.6643,29.5785,29.5956,23004.0
2018-09-13 10:00:00,34.48,34.51,34.42,34.43,44180.0,29.5956,29.6214,29.5441,29.5527,44180.0
2018-09-13 10:05:00,34.48,34.54,34.46,34.48,14736.0,29.5956,29.6471,29.5785,29.5956,14736.0
2018-09-13 10:10:00,34.51,34.52,34.46,34.5,23826.0,29.6214,29.63,29.5785,29.6128,23826.0
2018-09-13 10:15:00,34.5,34.52,34.46,34.52,17882.0,29.6128,29.63,29.5785,29.63,17882.0
2018-09-13 10:20:00,34.54,34.54,34.45,34.47,33000.0,29.6471,29.6471,29.5699,29.5871,33000.0
2018-09-13 10:25:00,34.48,34.51,34.4,34.4,16580.0,29.5956,29.6214,29.527,29.527,16580.0
2018-09-13 10:30:00,34.4,34.42,34.19,34.19,87598.0,29.527,29.5441,29.3467,29.3467,87598.0
2018-09-13 10:35:00,34.21,34.28,34.14,34.24,83332.0,29.3639,29.424,29.3038,29.3896,83332.0
2018-09-13 10:40:00,34.24,34.29,34.22,34.29,13096.0,29.3896,29.4326,29.3725,29.4326,13096.0
2018-09-13 10:45:00,34.3,34.39,34.29,34.38,12934.0,29.4411,29.5184,29.4326,29.5098,12934.0
2018-09-13 10:50:00,34.37,34.37,34.3,34.34,48194.0,29.5012,29.5012,29.4411,29.4755,48194.0
2018-09-13 10:55:00,34.34,34.4,34.32,34.33,21608.0,29.4755,29.527,29.4583,29.4669,21608.0
2018-09-13 11:00:00,34.35,34.35,34.14,34.15,32050.0,29.4841,29.4841,29.3038,29.3124,32050.0
2018-09-13 11:05:00,34.16,34.17,34.12,34.12,35850.0,29.321,29.3296,29.2866,29.2866,35850.0
2018-09-13 11:10:00,34.13,34.2,34.11,34.18,14490.0,29.2952,29.3553,29.2781,29.3381,14490.0
2018-09-13 11:15:00,34.17,34.18,34.12,34.16,22332.0,29.3296,29.3381,29.2866,29.321,22332.0
2018-09-13 11:20:00,34.16,34.17,34.12,34.12,33098.0,29.321,29.3296,29.2866,29.2866,33098.0
2018-09-13 11:25:00,34.12,34.18,34.08,34.12,32180.0,29.2866,29.3381,29.2523,29.2866,32180.0
2018-09-13 11:30:00,34.1,34.15,34.1,34.1,16600.0,29.2695,29.3124,29.2695,29.2695,16600.0
2018-09-13 11:35:00,34.13,34.17,34.12,34.16,47072.0,29.2952,29.3296,29.2866,29.321,47072.0
2018-09-13 11:40:00,34.16,34.16,34.11,34.13,14898.0,29.321,29.321,29.2781,29.2952,14898.0
2018-09-13 11:45:00,34.13,34.16,34.1,34.12,36608.0,29.2952,29.321,29.2695,29.2866,36608.0
2018-09-13 11:50:00,34.12,34.15,34.11,34.15,18386.0,29.2866,29.3124,29.2781,29.3124,18386.0
2018-09-13 11:55:00,34.14,34.2,34.13,34.13,12854.0,29.3038,29.3553,29.2952,29.2952,12854.0
2018-09-13 12:00:00,34.14,34.14,34.1,34.1,19414.0,29.3038,29.3038,29.2695,29.2695,19414.0
2018-09-13 12:05:00,34.1,34.13,34.06,34.08,9450.0,29.2695,29.2952,29.2351,29.2523,9450.0
2018-09-13 12:10:00,34.08,34.1,34.07,34.09,11464.0,29.2523,29.2695,29.2437,29.2609,11464.0
2018-09-13 12:15:00,34.09,34.09,34.02,34.03,16050.0,29.2609,29.2609,29.2008,29.2094,16050.0
2018-09-13 12:20:00,34.03,34.05,33.99,33.99,23372.0,29.2094,29.2266,29.1751,29.1751,23372.0
2018-09-13 12:25:00,33.99,34.04,33.96,34.01,119084.0,29.1751,29.218,29.1493,29.1922,119084.0
2018-09-13 12:30:00,34.01,34.02,33.97,34.0,54690.0,29.1922,29.2008,29.1579,29.1836,54690.0
2018-09-13 12:35:00,34.01,34.01,33.95,33.95,24758.0,29.1922,29.1922,29.1407,29.1407,24758.0
2018-09-13 12:40:00,33.95,34.0,33.92,34.0,17926.0,29.1407,29.1836,29.115,29.1836,17926.0
2018-09-13 12:45:00,34.0,34.03,33.96,33.96,72324.0,29.1836,29.2094,29.1493,29.1493,72324.0
2018-09-13 12:50:00,33.96,33.98,33.94,33.95,25220.0,29.1493,29.1665,29.1321,29.1407,25220.0
2018-09-13 12:55:00,33.93,33.96,33.93,33.96,10560.0,29.1236,29.1493,29.1236,29.1493,10560.0
2018-09-13 13:00:00,33.97,34.04,33.97,34.01,15222.0,29.1579,29.218,29.1579,29.1922,15222.0
2018-09-13 13:05:00,34.02,34.05,33.99,34.01,10782.0,29.2008,29.2266,29.1751,29.1922,10782.0
2018-09-13 13:10:00,34.02,34.02,33.99,33.99,7000.0,29.2008,29.2008,29.1751,29.1751,7000.0
2018-09-13 13:15:00,33.99,34.01,33.94,33.96,55794.0,29.1751,29.1922,29.1321,29.1493,55794.0
2018-09-13 13:20:00,33.96,33.96,33.88,33.88,18698.0,29.1493,29.1493,29.0806,29.0806,18698.0
2018-09-13 13:25:00,33.88,33.88,33.85,33.88,32034.0,29.0806,29.0806,29.0549,29.0806,32034.0
2018-09-13 13:30:00,33.88,33.92,33.88,33.9,10276.0,29.0806,29.115,29.0806,29.0978,10276.0
2018-09-13 13:35:00,33.88,33.9,33.87,33.88,9520.0,29.0806,29.0978,29.0721,29.0806,9520.0
2018-09-13 13:40:00,33.9,33.9,33.87,33.88,15508.0,29.0978,29.0978,29.0721,29.0806,15508.0
2018-09-13 13:45:00,33.88,33.91,33.88,33.88,218002.0,29.0806,29.1064,29.0806,29.0806,218002.0
2018-09-13 13:50:00,33.9,33.99,33.88,33.94,14612.0,29.0978,29.1751,29.0806,29.1321,14612.0
2018-09-13 13:55:00,33.92,33.97,33.92,33.94,14500.0,29.115,29.1579,29.115,29.1321,14500.0
2018-09-13 14:00:00,33.93,33.95,33.93,33.94,11000.0,29.1236,29.1407,29.1236,29.1321,11000.0
2018-09-13 14:05:00,33.93,33.93,33.91,33.92,9600.0,29.1236,29.1236,29.1064,29.115,9600.0
2018-09-13 14:10:00,33.92,33.92,33.88,33.9,20270.0,29.115,29.115,29.0806,29.0978,20270.0
2018-09-13 14:15:00,33.9,33.9,33.87,33.88,14528.0,29.0978,29.0978,29.0721,29.0806,14528.0
2018-09-13 14:20:00,33.9,33.9,33.79,33.81,44082.0,29.0978,29.0978,29.0034,29.0206,44082.0
2018-09-13 14:25:00,33.81,33.87,33.8,33.85,22636.0,29.0206,29.0721,29.012,29.0549,22636.0
2018-09-13 14:30:00,33.85,33.85,33.68,33.72,104390.0,29.0549,29.0549,28.909,28.9433,104390.0
2018-09-13 14:35:00,33.73,33.77,33.7,33.74,14980.0,28.9519,28.9862,28.9261,28.9605,14980.0
2018-09-13 14:40:00,33.74,33.76,33.73,33.74,27200.0,28.9605,28.9776,28.9519,28.9605,27200.0
2018-09-13 14:45:00,33.74,33.76,33.72,33.74,12400.0,28.9605,28.9776,28.9433,28.9605,12400.0
2018-09-13 14:50:00,33.74,33.8,33.74,33.8,68002.0,28.9605,29.012,28.9605,29.012,68002.0
2018-09-13 14:55:00,33.8,33.94,33.8,33.94,50208.0,29.012,29.1321,29.012,29.1321,50208.0
2018-09-13 15:00:00,33.94,33.97,33.85,33.85,39046.0,29.1321,29.1579,29.0549,29.0549,39046.0
2018-09-13 15:05:00,33.87,33.88,33.8,33.83,24144.0,29.0721,29.0806,29.012,29.0377,24144.0
2018-09-13 15:10:00,33.81,33.85,33.8,33.85,29192.0,29.0206,29.0549,29.012,29.0549,29192.0
2018-09-13 15:15:00,33.85,33.88,33.83,33.88,16854.0,29.0549,29.0806,29.0377,29.0806,16854.0
2018-09-13 15:20:00,33.86,33.87,33.84,33.86,22676.0,29.0635,29.0721,29.0463,29.0635,22676.0
2018-09-13 15:25:00,33.85,33.86,33.83,33.84,16422.0,29.0549,29.0635,29.0377,29.0463,16422.0
2018-09-13 15:30:00,33.85,33.87,33.85,33.87,32934.0,29.0549,29.0721,29.0549,29.0721,32934.0
2018-09-13 15:35:00,33.87,33.88,33.85,33.85,46954.0,29.0721,29.0806,29.0549,29.0549,46954.0
2018-09-13 15:40:00,33.86,33.88,33.85,33.88,29394.0,29.0635,29.0806,29.0549,29.0806,29394.0
2018-09-13 15:45:00,33.88,33.93,33.87,33.91,72552.0,29.0806,29.1236,29.0721,29.1064,72552.0
2018-09-13 15:50:00,33.92,33.94,33.9,33.94,106208.0,29.115,29.1321,29.0978,29.1321,106208.0
2018-09-13 15:55:00,33.94,33.95,33.88,33.91,217852.0,29.1321,29.1407,29.0806,29.1064,217852.0
2018-09-14 09:30:00,33.85,33.85,33.81,33.85,54218.0,29.0549,29.0549,29.0206,29.0549,54218.0
2018-09-14 09:35:00,33.85,34.25,33.82,34.1,27456.0,29.0549,29.3982,29.0291,29.2695,27456.0
2018-09-14 09:40:00,34.08,34.1,33.91,33.99,30080.0,29.2523,29.2695,29.1064,29.1751,30080.0
2018-09-14 09:45:00,33.96,34.03,33.9,34.03,58576.0,29.1493,29.2094,29.0978,29.2094,58576.0
2018-09-14 09:50:00,34.03,34.07,33.92,34.01,19400.0,29.2094,29.2437,29.115,29.1922,19400.0
2018-09-14 09:55:00,34.01,34.01,33.91,33.91,19294.0,29.1922,29.1922,29.1064,29.1064,19294.0
2018-09-14 10:00:00,33.91,33.98,33.88,33.93,14072.0,29.1064,29.1665,29.0806,29.1236,14072.0
2018-09-14 10:05:00,33.94,33.96,33.79,33.79,35686.0,29.1321,29.1493,29.0034,29.0034,35686.0
2018-09-14 10:10:00,33.79,33.87,33.75,33.76,28350.0,29.0034,29.0721,28.9691,28.9776,28350.0
2018-09-14 10:15:00,33.77,33.88,33.74,33.87,23042.0,28.9862,29.0806,28.9605,29.0721,23042.0
2018-09-14 10:20:00,33.85,33.9,33.85,33.85,15402.0,29.0549,29.0978,29.0549,29.0549,15402.0
2018-09-14 10:25:00,33.87,33.99,33.87,33.98,7012.0,29.0721,29.1751,29.0721,29.1665,7012.0
2018-09-14 10:30:00,34.02,34.09,34.02,34.09,18618.0,29.2008,29.2609,29.2008,29.2609,18618.0
2018-09-14 10:35:00,34.09,34.14,34.08,34.1,14062.0,29.2609,29.3038,29.2523,29.2695,14062.0
2018-09-14 10:40:00,34.11,34.21,34.08,34.19,55412.0,29.2781,29.3639,29.2523,29.3467,55412.0
2018-09-14 10:45:00,34.18,34.19,34.07,34.07,15744.0,29.3381,29.3467,29.2437,29.2437,15744.0
2018-09-14 10:50:00,34.08,34.08,33.88,33.95,41758.0,29.2523,29.2523,29.0806,29.1407,41758.0
2018-09-14 10:55:00,33.97,34.02,33.93,33.93,14330.0,29.1579,29.2008,29.1236,29.1236,14330.0
2018-09-14 11:00:00,33.92,34.04,33.91,34.0,19728.0,29.115,29.218,29.1064,29.1836,19728.0
2018-09-14 11:05:00,33.99,34.02,33.99,34.0,12186.0,29.1751,29.2008,29.1751,29.1836,12186.0
2018-09-14 11:10:00,34.02,34.07,33.99,34.07,29146.0,29.2008,29.2437,29.1751,29.2437,29146.0
2018-09-14 11:15:00,34.08,34.11,34.08,34.1,12356.0,29.2523,29.2781,29.2523,29.2695,12356.0
2018-09-14 11:20:00,34.1,34.1,34.05,34.06,16380.0,29.2695,29.2695,29.2266,29.2351,16380.0
2018-09-14 11:25:00,34.07,34.13,34.07,34.12,9730.0,29.2437,29.2952,29.2437,29.2866,9730.0
2018-09-14 11:30:00,34.12,34.18,34.1,34.16,15642.0,29.2866,29.3381,29.2695,29.321,15642.0
2018-09-14 11:35:00,34.16,34.17,34.11,34.14,22098.0,29.321,29.3296,29.2781,29.3038,22098.0
2018-09-14 11:40:00,34.15,34.16,34.13,34.13,15218.0,29.3124,29.321,29.2952,29.2952,15218.0
2018-09-14 11:45:00,34.14,34.15,34.1,34.15,9046.0,29.3038,29.3124,29.2695,29.3124,9046.0
2018-09-14 11:50:00,34.13,34.13,34.09,34.09,27486.0,29.2952,29.2952,29.2609,29.2609,27486.0
2018-09-14 11:55:00,34.1,34.18,34.1,34.15,12466.0,29.2695,29.3381,29.2695,29.3124,12466.0
2018-09-14 12:00:00,34.15,34.15,34.05,34.05,21278.0,29.3124,29.3124,29.2266,29.2266,21278.0
2018-09-14 12:05:00,34.04,34.04,33.88,33.88,31568.0,29.218,29.218,29.0806,29.0806,31568.0
2018-09-14 12:10:00,33.89,33.92,33.78,33.83,61102.0,29.0892,29.115,28.9948,29.0377,61102.0
2018-09-14 12:15:00,33.83,33.85,33.81,33.84,25024.0,29.0377,29.0549,29.0206,29.0463,25024.0
2018-09-14 12:20:00,33.83,33.84,33.77,33.79,21948.0,29.0377,29.0463,28.9862,29.0034,21948.0
2018-09-14 12:25:00,33.79,33.83,33.77,33.79,28774.0,29.0034,29.0377,28.9862,29.0034,28774.0
2018-09-14 12:30:00,33.79,33.81,33.74,33.74,16112.0,29.0034,29.0206,28.9605,28.9605,16112.0
2018-09-14 12:35:00,33.76,33.76,33.74,33.74,11836.0,28.9776,28.9776,28.9605,28.9605,11836.0
2018-09-14 12:40:00,33.74,33.76,33.73,33.73,14152.0,28.9605,28.9776,28.9519,28.9519,14152.0
2018-09-14 12:45:00,33.73,33.76,33.73,33.75,9810.0,28.9519,28.9776,28.9519,28.9691,9810.0
2018-09-14 12:50:00,33.74,33.74,33.73,33.74,6610.0,28.9605,28.9605,28.9519,28.9605,6610.0
2018-09-14 12:55:00,33.74,33.77,33.72,33.73,22112.0,28.9605,28.9862,28.9433,28.9519,22112.0
2018-09-14 13:00:00,33.72,33.72,33.66,33.66,28370.0,28.9433,28.9433,28.8918,28.8918,28370.0
2018-09-14 13:05:00,33.66,33.66,33.51,33.59,67912.0,28.8918,28.8918,28.7631,28.8317,67912.0
2018-09-14 13:10:00,33.6,33.62,33.59,33.62,23932.0,28.8403,28.8575,28.8317,28.8575,23932.0
2018-09-14 13:15:00,33.62,33.68,33.61,33.68,4498.0,28.8575,28.909,28.8489,28.909,4498.0
2018-09-14 13:20:00,33.69,33.71,33.69,33.71,9924.0,28.9176,28.9347,28.9176,28.9347,9924.0
2018-09-14 13:25:00,33.7,33.79,33.7,33.78,6886.0,28.9261,29.0034,28.9261,28.9948,6886.0
2018-09-14 13:30:00,33.78,33.83,33.78,33.82,27218.0,28.9948,29.0377,28.9948,29.0291,27218.0
2018-09-14 13:35:00,33.83,33.87,33.83,33.87,6818.0,29.0377,29.0721,29.0377,29.0721,6818.0
2018-09-14 13:40:00,33.88,33.9,33.87,33.88,14708.0,29.0806,29.0978,29.0721,29.0806,14708.0
2018-09-14 13:45:00,33.88,33.92,33.86,33.86,14132.0,29.0806,29.115,29.0635,29.0635,14132.0
2018-09-14 13:50:00,33.87,33.94,33.86,33.94,10026.0,29.0721,29.1321,29.0635,29.1321,10026.0
2018-09-14 13:55:00,33.93,33.93,33.82,33.87,89926.0,29.1236,29.1236,29.0291,29.0721,89926.0
2018-09-14 14:00:00,33.88,33.92,33.85,33.85,24222.0,29.0806,29.115,29.0549,29.0549,24222.0
2018-09-14 14:05:00,33.85,33.88,33.79,33.86,34904.0,29.0549,29.0806,29.0034,29.0635,34904.0
2018-09-14 14:10:00,33.88,33.88,33.85,33.85,18242.0,29.0806,29.0806,29.0549,29.0549,18242.0
2018-09-14 14:15:00,33.86,33.94,33.86,33.91,13084.0,29.0635,29.1321,29.0635,29.1064,13084.0
2018-09-14 14:20:00,33.91,33.94,33.9,33.93,13080.0,29.1064,29.1321,29.0978,29.1236,13080.0
2018-09-14 14:25:00,33.93,33.99,33.93,33.98,16124.0,29.1236,29.1751,29.1236,29.1665,16124.0
2018-09-14 14:30:00,33.99,34.02,33.98,34.02,10736.0,29.1751,29.2008,29.1665,29.2008,10736.0
2018-09-14 14:35:00,34.02,34.05,34.0,34.02,16852.0,29.2008,29.2266,29.1836,29.2008,16852.0
2018-09-14 14:40:00,34.02,34.07,34.02,34.05,14330.0,29.2008,29.2437,29.2008,29.2266,14330.0
2018-09-14 14:45:00,34.05,34.08,34.04,34.06,11430.0,29.2266,29.2523,29.218,29.2351,11430.0
2018-09-14 14:50:00,34.08,34.09,34.05,34.06,13500.0,29.2523,29.2609,29.2266,29.2351,13500.0
2018-09-14 14:55:00,34.07,34.13,34.04,34.13,24066.0,29.2437,29.2952,29.218,29.2952,24066.0
2018-09-14 15:00:00,34.12,34.19,34.11,34.19,23366.0,29.2866,29.3467,29.2781,29.3467,23366.0
2018-09-14 15:05:00,34.18,34.19,34.1,34.1,17760.0,29.3381,29.3467,29.2695,29.2695,17760.0
2018-09-14 15:10:00,34.1,34.19,34.1,34.18,15404.0,29.2695,29.3467,29.2695,29.3381,15404.0
2018-09-14 15:15:00,34.19,34.19,34.1,34.13,22110.0,29.3467,29.3467,29.2695,29.2952,22110.0
2018-09-14 15:20:00,34.13,34.13,34.09,34.13,20820.0,29.2952,29.2952,29.2609,29.2952,20820.0
2018-09-14 15:25:00,34.13,34.16,34.1,34.1,22066.0,29.2952,29.321,29.2695,29.2695,22066.0
2018-09-14 15:30:00,34.09,34.11,34.07,34.07,26870.0,29.2609,29.2781,29.2437,29.2437,26870.0
2018-09-14 15:35:00,34.07,34.08,34.04,34.06,23930.0,29.2437,29.2523,29.218,29.2351,23930.0
2018-09-14 15:40:00,34.06,34.06,34.04,34.05,15288.0,29.2351,29.2351,29.218,29.2266,15288.0
2018-09-14 15:45:00,34.04,34.05,34.0,34.01,38376.0,29.218,29.2266,29.1836,29.1922,38376.0
2018-09-14 15:50:00,34.01,34.02,33.99,33.99,61190.0,29.1922,29.2008,29.1751,29.1751,61190.0
2018-09-14 15:55:00,33.99,34.02,33.91,33.95,161236.0,29.1751,29.2008,29.1064,29.1407,161236.0
2018-09-17 09:30:00,34.0,34.17,33.92,34.08,17094.0,29.1836,29.3296,29.115,29.2523,17094.0
2018-09-17 09:35:00,34.07,34.13,33.84,33.84,18370.0,29.2437,29.2952,29.0463,29.0463,18370.0
2018-09-17 09:40:00,33.85,33.94,33.82,33.92,12326.0,29.0549,29.1321,29.0291,29.115,12326.0
2018-09-17 09:45:00,33.95,34.15,33.92,34.13,69246.0,29.1407,29.3124,29.115,29.2952,69246.0
2018-09-17 09:50:00,34.14,34.27,34.12,34.15,32224.0,29.3038,29.4154,29.2866,29.3124,32224.0
2018-09-17 09:55:00,34.15,34.15,34.01,34.04,23448.0,29.3124,29.3124,29.1922,29.218,23448.0
2018-09-17 10:00:00,34.04,34.04,33.79,33.83,21388.0,29.218,29.218,29.0034,29.0377,21388.0
2018-09-17 10:05:00,33.8,33.83,33.63,33.72,29582.0,29.012,29.0377,28.8661,28.9433,29582.0
2018-09-17 10:10:00,33.71,33.76,33.66,33.74,61358.0,28.9347,28.9776,28.8918,28.9605,61358.0
2018-09-17 10:15:00,33.72,33.72,33.54,33.56,29636.0,28.9433,28.9433,28.7888,28.806,29636.0
2018-09-17 10:20:00,33.55,33.67,33.54,33.61,24950.0,28.7974,28.9004,28.7888,28.8489,24950.0
2018-09-17 10:25:00,33.61,33.69,33.53,33.57,37308.0,28.8489,28.9176,28.7802,28.8146,37308.0
2018-09-17 10:30:00,33.53,33.55,33.36,33.49,75800.0,28.7802,28.7974,28.6343,28.7459,75800.0
2018-09-17 10:35:00,33.49,33.6,33.33,33.33,34990.0,28.7459,28.8403,28.6086,28.6086,34990.0
2018-09-17 10:40:00,33.37,33.4,33.29,33.32,36502.0,28.6429,28.6686,28.5742,28.6,36502.0
2018-09-17 10:45:00,33.33,33.38,33.25,33.27,45584.0,28.6086,28.6515,28.5399,28.5571,45584.0
2018-09-17 10:50:00,33.28,33.38,33.27,33.38,24758.0,28.5656,28.6515,28.5571,28.6515,24758.0
2018-09-17 10:55:00,33.35,33.37,33.32,33.33,27176.0,28.6257,28.6429,28.6,28.6086,27176.0
2018-09-17 11:00:00,33.33,33.42,33.31,33.38,21432.0,28.6086,28.6858,28.5914,28.6515,21432.0
2018-09-17 11:05:00,33.39,33.4,33.35,33.38,30920.0,28.6601,28.6686,28.6257,28.6515,30920.0
2018-09-17 11:10:00,33.39,33.41,33.29,33.3,21262.0,28.6601,28.6772,28.5742,28.5828,21262.0
2018-09-17 11:15:00,33.31,33.45,33.3,33.41,33318.0,28.5914,28.7116,28.5828,28.6772,33318.0
2018-09-17 11:20:00,33.43,33.49,33.31,33.31,30470.0,28.6944,28.7459,28.5914,28.5914,30470.0
2018-09-17 11:25:00,33.3,33.36,33.3,33.33,27140.0,28.5828,28.6343,28.5828,28.6086,27140.0
2018-09-17 11:30:00,33.33,33.45,33.33,33.44,20136.0,28.6086,28.7116,28.6086,28.703,20136.0
2018-09-17 11:35:00,33.45,33.49,33.45,33.46,33276.0,28.7116,28.7459,28.7116,28.7201,33276.0
2018-09-17 11:40:00,33.47,33.56,33.46,33.52,24058.0,28.7287,28.806,28.7201,28.7716,24058.0
2018-09-17 11:45:00,33.51,33.52,33.46,33.49,13904.0,28.7631,28.7716,28.7201,28.7459,13904.0
2018-09-17 11:50:00,33.5,33.51,33.41,33.44,42552.0,28.7545,28.7631,28.6772,28.703,42552.0
2018-09-17 11:55:00,33.46,33.52,33.45,33.46,16832.0,28.7201,28.7716,28.7116,28.7201,16832.0
2018-09-17 12:00:00,33.46,33.46,33.38,33.43,28680.0,28.7201,28.7201,28.6515,28.6944,28680.0
2018-09-17 12:05:00,33.43,33.47,33.43,33.46,12446.0,28.6944,28.7287,28.6944,28.7201,12446.0
2018-09-17 12:10:00,33.46,33.46,33.4,33.4,26282.0,28.7201,28.7201,28.6686,28.6686,26282.0
2018-09-17 12:15:00,33.4,33.41,33.33,33.41,37846.0,28.6686,28.6772,28.6086,28.6772,37846.0
2018-09-17 12:20:00,33.42,33.46,33.39,33.46,62982.0,28.6858,28.7201,28.6601,28.7201,62982.0
2018-09-17 12:25:00,33.45,33.46,33.39,33.39,26420.0,28.7116,28.7201,28.6601,28.6601,26420.0
2018-09-17 12:30:00,33.4,33.43,33.39,33.42,23186.0,28.6686,28.6944,28.6601,28.6858,23186.0
2018-09-17 12:35:00,33.43,33.48,33.4,33.4,28426.0,28.6944,28.7373,28.6686,28.6686,28426.0
2018-09-17 12:40:00,33.4,33.42,33.39,33.4,13960.0,28.6686,28.6858,28.6601,28.6686,13960.0
2018-09-17 12:45:00,33.4,33.48,33.4,33.47,31828.0,28.6686,28.7373,28.6686,28.7287,31828.0
2018-09-17 12:50:00,33.47,33.51,33.41,33.42,20650.0,28.7287,28.7631,28.6772,28.6858,20650.0
2018-09-17 12:55:00,33.41,33.44,33.39,33.41,17026.0,28.6772,28.703,28.6601,28.6772,17026.0
2018-09-17 13:00:00,33.41,33.41,33.38,33.38,75684.0,28.6772,28.6772,28.6515,28.6515,75684.0
2018-09-17 13:05:00,33.38,33.4,33.38,33.39,27128.0,28.6515,28.6686,28.6515,28.6601,27128.0
2018-09-17 13:10:00,33.39,33.42,33.38,33.39,25808.0,28.6601,28.6858,28.6515,28.6601,25808.0
2018-09-17 13:15:00,33.38,33.39,33.38,33.38,45484.0,28.6515,28.6601,28.6515,28.6515,45484.0
2018-09-17 13:20:00,33.38,33.39,33.31,33.33,48986.0,28.6515,28.6601,28.5914,28.6086,48986.0
2018-09-17 13:25:00,33.33,33.35,33.3,33.3,26926.0,28.6086,28.6257,28.5828,28.5828,26926.0
2018-09-17 13:30:00,33.27,33.33,33.27,33.33,22888.0,28.5571,28.6086,28.5571,28.6086,22888.0
2018-09-17 13:35:00,33.35,33.35,33.31,33.35,14110.0,28.6257,28.6257,28.5914,28.6257,14110.0
2018-09-17 13:40:00,33.33,33.36,33.32,33.32,12668.0,28.6086,28.6343,28.6,28.6,12668.0
2018-09-17 13:45:00,33.33,33.39,33.33,33.35,15032.0,28.6086,28.6601,28.6086,28.6257,15032.0
2018-09-17 13:50:00,33.35,33.35,33.32,33.35,14824.0,28.6257,28.6257,28.6,28.6257,14824.0
2018-09-17 13:55:00,33.35,33.38,33.35,33.36,18348.0,28.6257,28.6515,28.6257,28.6343,18348.0
2018-09-17 14:00:00,33.35,33.35,33.28,33.32,31966.0,28.6257,28.6257,28.5656,28.6,31966.0
2018-09-17 14:05:00,33.32,33.37,33.32,33.37,13158.0,28.6,28.6429,28.6,28.6429,13158.0
2018-09-17 14:10:00,33.37,33.44,33.37,33.42,20144.0,28.6429,28.703,28.6429,28.6858,20144.0
2018-09-17 14:15:00,33.43,33.48,33.42,33.48,23024.0,28.6944,28.7373,28.6858,28.7373,23024.0
2018-09-17 14:20:00,33.48,33.49,33.46,33.48,15640.0,28.7373,28.7459,28.7201,28.7373,15640.0
2018-09-17 14:25:00,33.48,33.5,33.44,33.45,18846.0,28.7373,28.7545,28.703,28.7116,18846.0
2018-09-17 14:30:00,33.45,33.48,33.41,33.46,28596.0,28.7116,28.7373,28.6772,28.7201,28596.0
2018-09-17 14:35:00,33.45,33.47,33.44,33.46,10760.0,28.7116,28.7287,28.703,28.7201,10760.0
2018-09-17 14:40:00,33.46,33.48,33.44,33.48,11602.0,28.7201,28.7373,28.703,28.7373,11602.0
2018-09-17 14:45:00,33.47,33.47,33.41,33.42,20278.0,28.7287,28.7287,28.6772,28.6858,20278.0
2018-09-17 14:50:00,33.42,33.68,33.42,33.57,131194.0,28.6858,28.909,28.6858,28.8146,131194.0
2018-09-17 14:55:00,33.57,33.6,33.49,33.49,26716.0,28.8146,28.8403,28.7459,28.7459,26716.0
2018-09-17 15:00:00,33.49,33.55,33.49,33.55,21968.0,28.7459,28.7974,28.7459,28.7974,21968.0
2018-09-17 15:05:00,33.54,33.54,33.44,33.45,36480.0,28.7888,28.7888,28.703,28.7116,36480.0
2018-09-17 15:10:00,33.45,33.46,33.41,33.42,28314.0,28.7116,28.7201,28.6772,28.6858,28314.0
2018-09-17 15:15:00,33.42,33.42,33.4,33.4,24892.0,28.6858,28.6858,28.6686,28.6686,24892.0
2018-09-17 15:20:00,33.4,33.42,33.35,33.35,49822.0,28.6686,28.6858,28.6257,28.6257,49822.0
2018-09-17 15:25:00,33.35,33.37,33.29,33.31,63752.0,28.6257,28.6429,28.5742,28.5914,63752.0
2018-09-17 15:30:00,33.31,33.32,33.28,33.29,51308.0,28.5914,28.6,28.5656,28.5742,51308.0
2018-09-17 15:35:00,33.29,33.35,33.29,33.34,43414.0,28.5742,28.6257,28.5742,28.6171,43414.0
2018-09-17 15:40:00,33.34,33.39,33.33,33.38,42068.0,28.6171,28.6601,28.6086,28.6515,42068.0
2018-09-17 15:45:00,33.38,33.41,33.38,33.4,78220.0,28.6515,28.6772,28.6515,28.6686,78220.0
2018-09-17 15:50:00,33.4,33.43,33.38,33.4,76670.0,28.6686,28.6944,28.6515,28.6686,76670.0
2018-09-17 15:55:00,33.41,33.41,33.37,33.4,158812.0,28.6772,28.6772,28.6429,28.6686,158812.0
2018-09-18 09:30:00,33.22,33.47,33.19,33.36,45854.0,28.5141,28.7287,28.4884,28.6343,45854.0
2018-09-18 09:35:00,33.35,33.42,33.33,33.42,9144.0,28.6257,28.6858,28.6086,28.6858,9144.0
2018-09-18 09:40:00,33.45,33.46,33.19,33.26,38254.0,28.7116,28.7201,28.4884,28.5485,38254.0
2018-09-18 09:45:00,33.26,33.35,33.19,33.21,9400.0,28.5485,28.6257,28.4884,28.5056,9400.0
2018-09-18 09:50:00,33.21,33.22,33.01,33.13,33476.0,28.5056,28.5141,28.3339,28.4369,33476.0
2018-09-18 09:55:00,33.15,33.19,33.13,33.15,6718.0,28.4541,28.4884,28.4369,28.4541,6718.0
2018-09-18 10:00:00,33.17,33.23,32.95,33.2,45466.0,28.4712,28.5227,28.2824,28.497,45466.0
2018-09-18 10:05:00,33.2,33.31,33.19,33.31,14796.0,28.497,28.5914,28.4884,28.5914,14796.0
2018-09-18 10:10:00,33.33,33.38,33.25,33.38,6700.0,28.6086,28.6515,28.5399,28.6515,6700.0
2018-09-18 10:15:00,33.37,33.46,33.35,33.44,16676.0,28.6429,28.7201,28.6257,28.703,16676.0
2018-09-18 10:20:00,33.46,33.49,33.44,33.48,9912.0,28.7201,28.7459,28.703,28.7373,9912.0
2018-09-18 10:25:00,33.45,33.46,33.29,33.29,10220.0,28.7116,28.7201,28.5742,28.5742,10220.0
2018-09-18 10:30:00,33.32,33.33,33.2,33.21,15170.0,28.6,28.6086,28.497,28.5056,15170.0
2018-09-18 10:35:00,33.2,33.35,33.18,33.35,18232.0,28.497,28.6257,28.4798,28.6257,18232.0
2018-09-18 10:40:00,33.34,33.34,33.23,33.23,8000.0,28.6171,28.6171,28.5227,28.5227,8000.0
2018-09-18 10:45:00,33.27,33.35,33.24,33.28,13322.0,28.5571,28.6257,28.5313,28.5656,13322.0
2018-09-18 10:50:00,33.3,33.36,33.28,33.3,15200.0,28.5828,28.6343,28.5656,28.5828,15200.0
2018-09-18 10:55:00,33.29,33.38,33.22,33.38,26766.0,28.5742,28.6515,28.5141,28.6515,26766.0
2018-09-18 11:00:00,33.41,33.41,33.3,33.35,10002.0,28.6772,28.6772,28.5828,28.6257,10002.0
2018-09-18 11:05:00,33.36,33.43,33.35,33.41,14306.0,28.6343,28.6944,28.6257,28.6772,14306.0
2018-09-18 11:10:00,33.41,33.41,33.31,33.31,8798.0,28.6772,28.6772,28.5914,28.5914,8798.0
2018-09-18 11:15:00,33.33,33.37,33.32,33.32,10646.0,28.6086,28.6429,28.6,28.6,10646.0
2018-09-18 11:20:00,33.34,33.34,33.28,33.29,6920.0,28.6171,28.6171,28.5656,28.5742,6920.0
2018-09-18 11:25:00,33.29,33.29,33.24,33.27,17828.0,28.5742,28.5742,28.5313,28.5571,17828.0
2018-09-18 11:30:00,33.27,33.27,33.17,33.22,8288.0,28.5571,28.5571,28.4712,28.5141,8288.0
2018-09-18 11:35:00,33.22,33.23,33.19,33.2,9102.0,28.5141,28.5227,28.4884,28.497,9102.0
2018-09-18 11:40:00,33.22,33.22,33.13,33.17,10446.0,28.5141,28.5141,28.4369,28.4712,10446.0
2018-09-18 11:45:00,33.16,33.2,33.12,33.2,8940.0,28.4626,28.497,28.4283,28.497,8940.0
2018-09-18 11:50:00,33.21,33.21,33.18,33.21,10000.0,28.5056,28.5056,28.4798,28.5056,10000.0
2018-09-18 11:55:00,33.22,33.31,33.22,33.27,10208.0,28.5141,28.5914,28.5141,28.5571,10208.0
2018-09-18 12:00:00,33.27,33.31,33.24,33.26,9872.0,28.5571,28.5914,28.5313,28.5485,9872.0
2018-09-18 12:05:00,33.25,33.3,33.24,33.24,10006.0,28.5399,28.5828,28.5313,28.5313,10006.0
2018-09-18 12:10:00,33.24,33.27,33.23,33.27,6800.0,28.5313,28.5571,28.5227,28.5571,6800.0
2018-09-18 12:15:00,33.27,33.29,33.23,33.25,13208.0,28.5571,28.5742,28.5227,28.5399,13208.0
2018-09-18 12:20:00,33.24,33.27,33.21,33.22,15250.0,28.5313,28.5571,28.5056,28.5141,15250.0
2018-09-18 12:25:00,33.2,33.22,33.15,33.2,12478.0,28.497,28.5141,28.4541,28.497,12478.0
2018-09-18 12:30:00,33.22,33.29,33.22,33.25,9382.0,28.5141,28.5742,28.5141,28.5399,9382.0
2018-09-18 12:35:00,33.27,33.31,33.25,33.26,9096.0,28.5571,28.5914,28.5399,28.5485,9096.0
2018-09-18 12:40:00,33.27,33.27,33.24,33.26,6400.0,28.5571,28.5571,28.5313,28.5485,6400.0
2018-09-18 12:45:00,33.26,33.29,33.25,33.25,7468.0,28.5485,28.5742,28.5399,28.5399,7468.0
2018-09-18 12:50:00,33.27,33.3,33.24,33.24,15232.0,28.5571,28.5828,28.5313,28.5313,15232.0
2018-09-18 12:55:00,33.25,33.28,33.24,33.25,11858.0,28.5399,28.5656,28.5313,28.5399,11858.0
2018-09-18 13:00:00,33.26,33.35,33.25,33.35,19020.0,28.5485,28.6257,28.5399,28.6257,19020.0
2018-09-18 13:05:00,33.38,33.44,33.35,33.4,20442.0,28.6515,28.703,28.6257,28.6686,20442.0
2018-09-18 13:10:00,33.4,33.42,33.35,33.35,7762.0,28.6686,28.6858,28.6257,28.6257,7762.0
2018-09-18 13:15:00,33.38,33.42,33.37,33.38,11574.0,28.6515,28.6858,28.6429,28.6515,11574.0
2018-09-18 13:20:00,33.36,33.37,33.34,33.34,19000.0,28.6343,28.6429,28.6171,28.6171,19000.0
2018-09-18 13:25:00,33.33,33.41,33.32,33.39,65648.0,28.6086,28.6772,28.6,28.6601,65648.0
2018-09-18 13:30:00,33.39,33.42,33.39,33.41,12410.0,28.6601,28.6858,28.6601,28.6772,12410.0
2018-09-18 13:35:00,33.41,33.45,33.41,33.45,12100.0,28.6772,28.7116,28.6772,28.7116,12100.0
2018-09-18 13:40:00,33.43,33.49,33.42,33.48,17404.0,28.6944,28.7459,28.6858,28.7373,17404.0
2018-09-18 13:45:00,33.48,33.52,33.47,33.52,23400.0,28.7373,28.7716,28.7287,28.7716,23400.0
2018-09-18 13:50:00,33.53,33.58,33.53,33.58,12800.0,28.7802,28.8231,28.7802,28.8231,12800.0
2018-09-18 13:55:00,33.57,33.63,33.57,33.63,20626.0,28.8146,28.8661,28.8146,28.8661,20626.0
2018-09-18 14:00:00,33.62,33.62,33.57,33.59,23972.0,28.8575,28.8575,28.8146,28.8317,23972.0
2018-09-18 14:05:00,33.57,33.6,33.56,33.6,13262.0,28.8146,28.8403,28.806,28.8403,13262.0
2018-09-18 14:10:00,33.6,33.62,33.56,33.57,10804.0,28.8403,28.8575,28.806,28.8146,10804.0
2018-09-18 14:15:00,33.57,33.6,33.55,33.6,6600.0,28.8146,28.8403,28.7974,28.8403,6600.0
2018-09-18 14:20:00,33.6,33.63,33.58,33.58,8428.0,28.8403,28.8661,28.8231,28.8231,8428.0
2018-09-18 14:25:00,33.6,33.63,33.59,33.63,18032.0,28.8403,28.8661,28.8317,28.8661,18032.0
2018-09-18 14:30:00,33.62,33.69,33.61,33.67,15260.0,28.8575,28.9176,28.8489,28.9004,15260.0
2018-09-18 14:35:00,33.67,33.71,33.65,33.68,14946.0,28.9004,28.9347,28.8832,28.909,14946.0
2018-09-18 14:40:00,33.68,33.71,33.68,33.69,10720.0,28.909,28.9347,28.909,28.9176,10720.0
2018-09-18 14:45:00,33.69,33.74,33.68,33.74,9800.0,28.9176,28.9605,28.909,28.9605,9800.0
2018-09-18 14:50:00,33.73,33.76,33.69,33.73,33694.0,28.9519,28.9776,28.9176,28.9519,33694.0
2018-09-18 14:55:00,33.73,33.75,33.68,33.69,37616.0,28.9519,28.9691,28.909,28.9176,37616.0
2018-09-18 15:00:00,33.69,33.72,33.67,33.71,33800.0,28.9176,28.9433,28.9004,28.9347,33800.0
2018-09-18 15:05:00,33.72,33.72,33.68,33.69,13212.0,28.9433,28.9433,28.909,28.9176,13212.0
2018-09-18 15:10:00,33.69,33.74,33.69,33.74,12736.0,28.9176,28.9605,28.9176,28.9605,12736.0
2018-09-18 15:15:00,33.74,33.77,33.74,33.76,15472.0,28.9605,28.9862,28.9605,28.9776,15472.0
2018-09-18 15:20:00,33.77,33.81,33.77,33.77,21400.0,28.9862,29.0206,28.9862,28.9862,21400.0
2018-09-18 15:25:00,33.77,33.78,33.73,33.74,16290.0,28.9862,28.9948,28.9519,28.9605,16290.0
2018-09-18 15:30:00,33.74,33.74,33.7,33.71,28738.0,28.9605,28.9605,28.9261,28.9347,28738.0
2018-09-18 15:35:00,33.71,33.72,33.69,33.71,23206.0,28.9347,28.9433,28.9176,28.9347,23206.0
2018-09-18 15:40:00,33.71,33.74,33.69,33.74,30944.0,28.9347,28.9605,28.9176,28.9605,30944.0
2018-09-18 15:45:00,33.73,33.74,33.7,33.71,52474.0,28.9519,28.9605,28.9261,28.9347,52474.0
2018-09-18 15:50:00,33.7,33.7,33.65,33.67,52148.0,28.9261,28.9261,28.8832,28.9004,52148.0
2018-09-18 15:55:00,33.67,33.72,33.62,33.68,228606.0,28.9004,28.9433,28.8575,28.909,228606.0
2018-09-19 09:30:00,33.7,33.7,33.6,33.6,16764.0,28.9261,28.9261,28.8403,28.8403,16764.0
2018-09-19 09:35:00,33.52,33.57,33.49,33.49,3600.0,28.7716,28.8146,28.7459,28.7459,3600.0
2018-09-19 09:40:00,33.49,33.53,33.43,33.53,24040.0,28.7459,28.7802,28.6944,28.7802,24040.0
2018-09-19 09:45:00,33.55,33.63,33.53,33.63,17220.0,28.7974,28.8661,28.7802,28.8661,17220.0
2018-09-19 09:50:00,33.62,33.67,33.62,33.63,8096.0,28.8575,28.9004,28.8575,28.8661,8096.0
2018-09-19 09:55:00,33.62,33.63,33.54,33.57,14730.0,28.8575,28.8661,28.7888,28.8146,14730.0
2018-09-19 10:00:00,33.58,33.79,33.58,33.79,18020.0,28.8231,29.0034,28.8231,29.0034,18020.0
2018-09-19 10:05:00,33.77,33.77,33.62,33.62,9758.0,28.9862,28.9862,28.8575,28.8575,9758.0
2018-09-19 10:10:00,33.56,33.59,33.49,33.5,35874.0,28.806,28.8317,28.7459,28.7545,35874.0
2018-09-19 10:15:00,33.51,33.66,33.44,33.66,21670.0,28.7631,28.8918,28.703,28.8918,21670.0
2018-09-19 10:20:00,33.67,33.7,33.62,33.67,19516.0,28.9004,28.9261,28.8575,28.9004,19516.0
2018-09-19 10:25:00,33.7,33.77,33.7,33.72,8398.0,28.9261,28.9862,28.9261,28.9433,8398.0
2018-09-19 10:30:00,33.65,33.73,33.62,33.68,17848.0,28.8832,28.9519,28.8575,28.909,17848.0
2018-09-19 10:35:00,33.69,33.73,33.65,33.67,21758.0,28.9176,28.9519,28.8832,28.9004,21758.0
2018-09-19 10:40:00,33.66,33.7,33.63,33.65,18760.0,28.8918,28.9261,28.8661,28.8832,18760.0
2018-09-19 10:45:00,33.65,33.66,33.59,33.59,8840.0,28.8832,28.8918,28.8317,28.8317,8840.0
2018-09-19 10:50:00,33.59,33.6,33.51,33.53,42564.0,28.8317,28.8403,28.7631,28.7802,42564.0
2018-09-19 10:55:00,33.55,33.58,33.51,33.55,15786.0,28.7974,28.8231,28.7631,28.7974,15786.0
2018-09-19 11:00:00,33.55,33.59,33.52,33.56,13196.0,28.7974,28.8317,28.7716,28.806,13196.0
2018-09-19 11:05:00,33.58,33.65,33.58,33.65,11122.0,28.8231,28.8832,28.8231,28.8832,11122.0
2018-09-19 11:10:00,33.68,33.74,33.67,33.7,15964.0,28.909,28.9605,28.9004,28.9261,15964.0
2018-09-19 11:15:00,33.71,33.72,33.63,33.64,8686.0,28.9347,28.9433,28.8661,28.8746,8686.0
2018-09-19 11:20:00,33.66,33.66,33.6,33.61,25376.0,28.8918,28.8918,28.8403,28.8489,25376.0
2018-09-19 11:25:00,33.61,33.63,33.6,33.6,13044.0,28.8489,28.8661,28.8403,28.8403,13044.0
2018-09-19 11:30:00,33.6,33.62,33.56,33.57,40926.0,28.8403,28.8575,28.806,28.8146,40926.0
2018-09-19 11:35:00,33.58,33.58,33.55,33.58,10838.0,28.8231,28.8231,28.7974,28.8231,10838.0
2018-09-19 11:40:00,33.57,33.66,33.56,33.65,26102.0,28.8146,28.8918,28.806,28.8832,26102.0
2018-09-19 11:45:00,33.65,33.65,33.55,33.55,16570.0,28.8832,28.8832,28.7974,28.7974,16570.0
2018-09-19 11:50:00,33.52,33.6,33.52,33.57,19356.0,28.7716,28.8403,28.7716,28.8146,19356.0
2018-09-19 11:55:00,33.55,33.57,33.54,33.57,7820.0,28.7974,28.8146,28.7888,28.8146,7820.0
2018-09-19 12:00:00,33.59,33.59,33.55,33.55,9806.0,28.8317,28.8317,28.7974,28.7974,9806.0
2018-09-19 12:05:00,33.54,33.54,33.49,33.49,21858.0,28.7888,28.7888,28.7459,28.7459,21858.0
2018-09-19 12:10:00,33.49,33.49,33.3,33.3,41242.0,28.7459,28.7459,28.5828,28.5828,41242.0
2018-09-19 12:15:00,33.3,33.32,33.04,33.04,95434.0,28.5828,28.6,28.3596,28.3596,95434.0
2018-09-19 12:20:00,33.06,33.17,32.99,33.17,87444.0,28.3768,28.4712,28.3167,28.4712,87444.0
2018-09-19 12:25:00,33.2,33.23,33.13,33.17,97930.0,28.497,28.5227,28.4369,28.4712,97930.0
2018-09-19 12:30:00,33.17,33.22,33.09,33.1,50416.0,28.4712,28.5141,28.4026,28.4111,50416.0
2018-09-19 12:35:00,33.09,33.11,32.92,33.01,46812.0,28.4026,28.4197,28.2566,28.3339,46812.0
2018-09-19 12:40:00,33.01,33.09,32.99,33.07,13798.0,28.3339,28.4026,28.3167,28.3854,13798.0
2018-09-19 12:45:00,33.05,33.07,32.96,32.97,12122.0,28.3682,28.3854,28.291,28.2996,12122.0
2018-09-19 12:50:00,32.98,33.04,32.97,33.04,20942.0,28.3081,28.3596,28.2996,28.3596,20942.0
2018-09-19 12:55:00,33.05,33.15,33.0,33.15,24338.0,28.3682,28.4541,28.3253,28.4541,24338.0
2018-09-19 13:00:00,33.13,33.16,33.09,33.15,10800.0,28.4369,28.4626,28.4026,28.4541,10800.0
2018-09-19 13:05:00,33.15,33.15,33.02,33.08,31628.0,28.4541,28.4541,28.3425,28.394,31628.0
2018-09-19 13:10:00,33.05,33.12,33.05,33.08,35688.0,28.3682,28.4283,28.3682,28.394,35688.0
2018-09-19 13:15:00,33.09,33.16,33.08,33.16,20794.0,28.4026,28.4626,28.394,28.4626,20794.0
2018-09-19 13:20:00,33.19,33.23,33.15,33.23,15402.0,28.4884,28.5227,28.4541,28.5227,15402.0
2018-09-19 13:25:00,33.24,33.27,33.23,33.24,8630.0,28.5313,28.5571,28.5227,28.5313,8630.0
2018-09-19 13:30:00,33.24,33.27,33.21,33.24,33752.0,28.5313,28.5571,28.5056,28.5313,33752.0
2018-09-19 13:35:00,33.24,33.28,33.23,33.23,17406.0,28.5313,28.5656,28.5227,28.5227,17406.0
2018-09-19 13:40:00,33.24,33.26,33.18,33.19,26420.0,28.5313,28.5485,28.4798,28.4884,26420.0
2018-09-19 13:45:00,33.19,33.24,33.18,33.18,102486.0,28.4884,28.5313,28.4798,28.4798,102486.0
2018-09-19 13:50:00,33.18,33.18,33.08,33.13,8766.0,28.4798,28.4798,28.394,28.4369,8766.0
2018-09-19 13:55:00,33.13,33.15,33.1,33.13,9930.0,28.4369,28.4541,28.4111,28.4369,9930.0
2018-09-19 14:00:00,33.12,33.19,33.1,33.19,14750.0,28.4283,28.4884,28.4111,28.4884,14750.0
2018-09-19 14:05:00,33.21,33.23,33.19,33.21,19812.0,28.5056,28.5227,28.4884,28.5056,19812.0
2018-09-19 14:10:00,33.21,33.33,33.21,33.26,20728.0,28.5056,28.6086,28.5056,28.5485,20728.0
2018-09-19 14:15:00,33.26,33.29,33.25,33.28,10362.0,28.5485,28.5742,28.5399,28.5656,10362.0
2018-09-19 14:20:00,33.28,33.38,33.28,33.38,66634.0,28.5656,28.6515,28.5656,28.6515,66634.0
2018-09-19 14:25:00,33.38,33.39,33.33,33.35,30840.0,28.6515,28.6601,28.6086,28.6257,30840.0
2018-09-19 14:30:00,33.35,33.39,33.3,33.35,51146.0,28.6257,28.6601,28.5828,28.6257,51146.0
2018-09-19 14:35:00,33.34,33.39,33.3,33.38,40920.0,28.6171,28.6601,28.5828,28.6515,40920.0
2018-09-19 14:40:00,33.38,33.45,33.38,33.39,21010.0,28.6515,28.7116,28.6515,28.6601,21010.0
2018-09-19 14:45:00,33.41,33.41,33.35,33.35,14610.0,28.6772,28.6772,28.6257,28.6257,14610.0
2018-09-19 14:50:00,33.34,33.35,33.3,33.3,16154.0,28.6171,28.6257,28.5828,28.5828,16154.0
2018-09-19 14:55:00,33.29,33.32,33.26,33.27,8504.0,28.5742,28.6,28.5485,28.5571,8504.0
2018-09-19 15:00:00,33.27,33.31,33.25,33.26,18600.0,28.5571,28.5914,28.5399,28.5485,18600.0
2018-09-19 15:05:00,33.27,33.3,33.25,33.3,20436.0,28.5571,28.5828,28.5399,28.5828,20436.0
2018-09-19 15:10:00,33.29,33.34,33.29,33.34,20918.0,28.5742,28.6171,28.5742,28.6171,20918.0
2018-09-19 15:15:00,33.35,33.37,33.26,33.32,32590.0,28.6257,28.6429,28.5485,28.6,32590.0
2018-09-19 15:20:00,33.32,33.33,33.27,33.33,20306.0,28.6,28.6086,28.5571,28.6086,20306.0
2018-09-19 15:25:00,33.33,33.37,33.31,33.33,26986.0,28.6086,28.6429,28.5914,28.6086,26986.0
2018-09-19 15:30:00,33.32,33.37,33.29,33.3,40600.0,28.6,28.6429,28.5742,28.5828,40600.0
2018-09-19 15:35:00,33.29,33.3,33.27,33.29,28806.0,28.5742,28.5828,28.5571,28.5742,28806.0
2018-09-19 15:40:00,33.3,33.35,33.28,33.34,33358.0,28.5828,28.6257,28.5656,28.6171,33358.0
2018-09-19 15:45:00,33.34,33.43,33.34,33.4,54582.0,28.6171,28.6944,28.6171,28.6686,54582.0
2018-09-19 15:50:00,33.4,33.4,33.37,33.38,56128.0,28.6686,28.6686,28.6429,28.6515,56128.0
2018-09-19 15:55:00,33.38,33.43,33.37,33.39,159046.0,28.6515,28.6944,28.6429,28.6601,159046.0
2018-09-20 09:30:00,33.39,33.39,33.32,33.33,16064.0,28.6601,28.6601,28.6,28.6086,16064.0
2018-09-20 09:35:00,33.35,33.35,33.08,33.08,5638.0,28.6257,28.6257,28.394,28.394,5638.0
2018-09-20 09:40:00,33.09,33.16,33.04,33.11,41082.0,28.4026,28.4626,28.3596,28.4197,41082.0
2018-09-20 09:45:00,33.12,33.19,33.08,33.19,32648.0,28.4283,28.4884,28.394,28.4884,32648.0
2018-09-20 09:50:00,33.22,33.24,33.15,33.21,20190.0,28.5141,28.5313,28.4541,28.5056,20190.0
2018-09-20 09:55:00,33.21,33.23,33.15,33.2,11650.0,28.5056,28.5227,28.4541,28.497,11650.0
2018-09-20 10:00:00,33.21,33.38,33.21,33.32,20874.0,28.5056,28.6515,28.5056,28.6,20874.0
2018-09-20 10:05:00,33.31,33.31,33.0,33.0,32994.0,28.5914,28.5914,28.3253,28.3253,32994.0
2018-09-20 10:10:00,32.99,33.14,32.99,33.13,69898.0,28.3167,28.4455,28.3167,28.4369,69898.0
2018-09-20 10:15:00,33.13,33.13,33.04,33.1,37046.0,28.4369,28.4369,28.3596,28.4111,37046.0
2018-09-20 10:20:00,33.1,33.1,32.96,33.07,56758.0,28.4111,28.4111,28.291,28.3854,56758.0
2018-09-20 10:25:00,33.09,33.1,33.0,33.04,41652.0,28.4026,28.4111,28.3253,28.3596,41652.0
2018-09-20 10:30:00,33.03,33.12,33.01,33.1,47158.0,28.3511,28.4283,28.3339,28.4111,47158.0
2018-09-20 10:35:00,33.1,33.1,33.02,33.07,41842.0,28.4111,28.4111,28.3425,28.3854,41842.0
2018-09-20 10:40:00,33.07,33.19,33.04,33.19,57112.0,28.3854,28.4884,28.3596,28.4884,57112.0
2018-09-20 10:45:00,33.17,33.18,33.06,33.06,36700.0,28.4712,28.4798,28.3768,28.3768,36700.0
2018-09-20 10:50:00,33.06,33.12,33.05,33.07,25316.0,28.3768,28.4283,28.3682,28.3854,25316.0
2018-09-20 10:55:00,33.07,33.17,33.07,33.16,25334.0,28.3854,28.4712,28.3854,28.4626,25334.0
2018-09-20 11:00:00,33.18,33.23,33.16,33.16,7696.0,28.4798,28.5227,28.4626,28.4626,7696.0
2018-09-20 11:05:00,33.17,33.17,33.1,33.13,12576.0,28.4712,28.4712,28.4111,28.4369,12576.0
2018-09-20 11:10:00,33.13,33.18,33.04,33.14,48132.0,28.4369,28.4798,28.3596,28.4455,48132.0
2018-09-20 11:15:00,33.1,33.1,33.0,33.1,47192.0,28.4111,28.4111,28.3253,28.4111,47192.0
2018-09-20 11:20:00,33.09,33.12,33.02,33.12,52366.0,28.4026,28.4283,28.3425,28.4283,52366.0
2018-09-20 11:25:00,33.1,33.1,33.03,33.06,14940.0,28.4111,28.4111,28.3511,28.3768,14940.0
2018-09-20 11:30:00,33.07,33.09,33.03,33.06,69068.0,28.3854,28.4026,28.3511,28.3768,69068.0
2018-09-20 11:35:00,33.07,33.2,33.07,33.19,56640.0,28.3854,28.497,28.3854,28.4884,56640.0
2018-09-20 11:40:00,33.17,33.24,33.16,33.16,39432.0,28.4712,28.5313,28.4626,28.4626,39432.0
2018-09-20 11:45:00,33.17,33.27,33.17,33.22,11268.0,28.4712,28.5571,28.4712,28.5141,11268.0
2018-09-20 11:50:00,33.21,33.25,33.2,33.21,8462.0,28.5056,28.5399,28.497,28.5056,8462.0
2018-09-20 11:55:00,33.18,33.3,33.18,33.27,16666.0,28.4798,28.5828,28.4798,28.5571,16666.0
2018-09-20 12:00:00,33.27,33.27,33.2,33.2,5120.0,28.5571,28.5571,28.497,28.497,5120.0
2018-09-20 12:05:00,33.2,33.26,33.19,33.26,4600.0,28.497,28.5485,28.4884,28.5485,4600.0
2018-09-20 12:10:00,33.27,33.33,33.24,33.25,12734.0,28.5571,28.6086,28.5313,28.5399,12734.0
2018-09-20 12:15:00,33.26,33.26,33.22,33.23,13774.0,28.5485,28.5485,28.5141,28.5227,13774.0
2018-09-20 12:20:00,33.21,33.33,33.21,33.3,12012.0,28.5056,28.6086,28.5056,28.5828,12012.0
2018-09-20 12:25:00,33.3,33.3,33.24,33.26,6568.0,28.5828,28.5828,28.5313,28.5485,6568.0
2018-09-20 12:30:00,33.25,33.25,33.23,33.23,6746.0,28.5399,28.5399,28.5227,28.5227,6746.0
2018-09-20 12:35:00,33.23,33.25,33.21,33.24,12814.0,28.5227,28.5399,28.5056,28.5313,12814.0
2018-09-20 12:40:00,33.21,33.24,33.21,33.24,6742.0,28.5056,28.5313,28.5056,28.5313,6742.0
2018-09-20 12:45:00,33.24,33.27,33.22,33.22,10990.0,28.5313,28.5571,28.5141,28.5141,10990.0
2018-09-20 12:50:00,33.22,33.23,33.21,33.21,9140.0,28.5141,28.5227,28.5056,28.5056,9140.0
2018-09-20 12:55:00,33.21,33.22,33.18,33.19,13406.0,28.5056,28.5141,28.4798,28.4884,13406.0
2018-09-20 13:00:00,33.21,33.24,33.2,33.23,8360.0,28.5056,28.5313,28.497,28.5227,8360.0
2018-09-20 13:05:00,33.23,33.31,33.23,33.3,19326.0,28.5227,28.5914,28.5227,28.5828,19326.0
2018-09-20 13:10:00,33.29,33.29,33.23,33.24,10386.0,28.5742,28.5742,28.5227,28.5313,10386.0
2018-09-20 13:15:00,33.23,33.23,33.18,33.21,16916.0,28.5227,28.5227,28.4798,28.5056,16916.0
2018-09-20 13:20:00,33.22,33.25,33.21,33.22,11948.0,28.5141,28.5399,28.5056,28.5141,11948.0
2018-09-20 13:25:00,33.22,33.22,33.18,33.2,21008.0,28.5141,28.5141,28.4798,28.497,21008.0
2018-09-20 13:30:00,33.21,33.29,33.21,33.24,11502.0,28.5056,28.5742,28.5056,28.5313,11502.0
2018-09-20 13:35:00,33.24,33.26,33.22,33.22,6856.0,28.5313,28.5485,28.5141,28.5141,6856.0
2018-09-20 13:40:00,33.24,33.24,33.2,33.23,6136.0,28.5313,28.5313,28.497,28.5227,6136.0
2018-09-20 13:45:00,33.21,33.26,33.19,33.26,9626.0,28.5056,28.5485,28.4884,28.5485,9626.0
2018-09-20 13:50:00,33.24,33.24,33.23,33.23,4896.0,28.5313,28.5313,28.5227,28.5227,4896.0
2018-09-20 13:55:00,33.24,33.29,33.24,33.26,21914.0,28.5313,28.5742,28.5313,28.5485,21914.0
2018-09-20 14:00:00,33.24,33.24,33.2,33.21,11190.0,28.5313,28.5313,28.497,28.5056,11190.0
2018-09-20 14:05:00,33.21,33.24,33.2,33.21,12196.0,28.5056,28.5313,28.497,28.5056,12196.0
2018-09-20 14:10:00,33.22,33.24,33.18,33.24,15510.0,28.5141,28.5313,28.4798,28.5313,15510.0
2018-09-20 14:15:00,33.23,33.23,33.2,33.22,5644.0,28.5227,28.5227,28.497,28.5141,5644.0
2018-09-20 14:20:00,33.22,33.24,33.21,33.21,14420.0,28.5141,28.5313,28.5056,28.5056,14420.0
2018-09-20 14:25:00,33.22,33.25,33.21,33.22,9940.0,28.5141,28.5399,28.5056,28.5141,9940.0
2018-09-20 14:30:00,33.21,33.24,33.2,33.24,15886.0,28.5056,28.5313,28.497,28.5313,15886.0
2018-09-20 14:35:00,33.24,33.27,33.24,33.25,12618.0,28.5313,28.5571,28.5313,28.5399,12618.0
2018-09-20 14:40:00,33.25,33.3,33.22,33.3,18248.0,28.5399,28.5828,28.5141,28.5828,18248.0
2018-09-20 14:45:00,33.3,33.32,33.3,33.31,13294.0,28.5828,28.6,28.5828,28.5914,13294.0
2018-09-20 14:50:00,33.3,33.33,33.28,33.29,11106.0,28.5828,28.6086,28.5656,28.5742,11106.0
2018-09-20 14:55:00,33.28,33.28,33.22,33.24,21060.0,28.5656,28.5656,28.5141,28.5313,21060.0
2018-09-20 15:00:00,33.24,33.25,33.21,33.21,20078.0,28.5313,28.5399,28.5056,28.5056,20078.0
2018-09-20 15:05:00,33.2,33.23,33.2,33.21,18060.0,28.497,28.5227,28.497,28.5056,18060.0
2018-09-20 15:10:00,33.22,33.31,33.22,33.29,27406.0,28.5141,28.5914,28.5141,28.5742,27406.0
2018-09-20 15:15:00,33.3,33.32,33.27,33.28,16456.0,28.5828,28.6,28.5571,28.5656,16456.0
2018-09-20 15:20:00,33.29,33.29,33.22,33.23,22076.0,28.5742,28.5742,28.5141,28.5227,22076.0
2018-09-20 15:25:00,33.24,33.24,33.22,33.22,18456.0,28.5313,28.5313,28.5141,28.5141,18456.0
2018-09-20 15:30:00,33.21,33.26,33.18,33.22,41428.0,28.5056,28.5485,28.4798,28.5141,41428.0
2018-09-20 15:35:00,33.23,33.23,33.18,33.21,27672.0,28.5227,28.5227,28.4798,28.5056,27672.0
2018-09-20 15:40:00,33.21,33.25,33.18,33.23,39334.0,28.5056,28.5399,28.4798,28.5227,39334.0
2018-09-20 15:45:00,33.22,33.22,33.19,33.21,57160.0,28.5141,28.5141,28.4884,28.5056,57160.0
2018-09-20 15:50:00,33.21,33.27,33.21,33.24,72106.0,28.5056,28.5571,28.5056,28.5313,72106.0
2018-09-20 15:55:00,33.24,33.27,33.23,33.26,117010.0,28.5313,28.5571,28.5227,28.5485,117010.0
2018-09-21 09:30:00,33.44,33.44,33.16,33.17,228618.0,28.703,28.703,28.4626,28.4712,228618.0
2018-09-21 09:35:00,33.18,33.61,33.18,33.49,21766.0,28.4798,28.8489,28.4798,28.7459,21766.0
2018-09-21 09:40:00,33.46,33.54,33.38,33.45,24134.0,28.7201,28.7888,28.6515,28.7116,24134.0
2018-09-21 09:45:00,33.41,33.51,33.35,33.35,19306.0,28.6772,28.7631,28.6257,28.6257,19306.0
2018-09-21 09:50:00,33.35,33.43,33.31,33.36,28042.0,28.6257,28.6944,28.5914,28.6343,28042.0
2018-09-21 09:55:00,33.37,33.44,33.37,33.44,12960.0,28.6429,28.703,28.6429,28.703,12960.0
2018-09-21 10:00:00,33.43,33.47,33.4,33.43,11400.0,28.6944,28.7287,28.6686,28.6944,11400.0
2018-09-21 10:05:00,33.43,33.48,33.43,33.46,31700.0,28.6944,28.7373,28.6944,28.7201,31700.0
2018-09-21 10:10:00,33.46,33.6,33.39,33.6,52038.0,28.7201,28.8403,28.6601,28.8403,52038.0
2018-09-21 10:15:00,33.6,33.68,33.59,33.62,18650.0,28.8403,28.909,28.8317,28.8575,18650.0
2018-09-21 10:20:00,33.61,33.61,33.48,33.61,27006.0,28.8489,28.8489,28.7373,28.8489,27006.0
2018-09-21 10:25:00,33.61,33.66,33.56,33.56,9364.0,28.8489,28.8918,28.806,28.806,9364.0
2018-09-21 10:30:00,33.52,33.55,33.46,33.46,17502.0,28.7716,28.7974,28.7201,28.7201,17502.0
2018-09-21 10:35:00,33.46,33.53,33.44,33.49,22426.0,28.7201,28.7802,28.703,28.7459,22426.0
2018-09-21 10:40:00,33.51,33.54,33.42,33.45,18800.0,28.7631,28.7888,28.6858,28.7116,18800.0
2018-09-21 10:45:00,33.44,33.48,33.39,33.39,31380.0,28.703,28.7373,28.6601,28.6601,31380.0
2018-09-21 10:50:00,33.39,33.44,33.38,33.41,19878.0,28.6601,28.703,28.6515,28.6772,19878.0
2018-09-21 10:55:00,33.41,33.42,33.35,33.38,20760.0,28.6772,28.6858,28.6257,28.6515,20760.0
2018-09-21 11:00:00,33.4,33.45,33.37,33.43,16392.0,28.6686,28.7116,28.6429,28.6944,16392.0
2018-09-21 11:05:00,33.45,33.45,33.38,33.42,14646.0,28.7116,28.7116,28.6515,28.6858,14646.0
2018-09-21 11:10:00,33.41,33.43,33.23,33.23,25850.0,28.6772,28.6944,28.5227,28.5227,25850.0
2018-09-21 11:15:00,33.21,33.23,33.14,33.14,29576.0,28.5056,28.5227,28.4455,28.4455,29576.0
2018-09-21 11:20:00,33.13,33.18,33.1,33.18,27188.0,28.4369,28.4798,28.4111,28.4798,27188.0
2018-09-21 11:25:00,33.19,33.19,33.13,33.17,26854.0,28.4884,28.4884,28.4369,28.4712,26854.0
2018-09-21 11:30:00,33.18,33.3,33.16,33.3,34860.0,28.4798,28.5828,28.4626,28.5828,34860.0
2018-09-21 11:35:00,33.28,33.35,33.25,33.32,18030.0,28.5656,28.6257,28.5399,28.6,18030.0
2018-09-21 11:40:00,33.33,33.4,33.28,33.37,21486.0,28.6086,28.6686,28.5656,28.6429,21486.0
2018-09-21 11:45:00,33.35,33.35,33.29,33.31,56184.0,28.6257,28.6257,28.5742,28.5914,56184.0
2018-09-21 11:50:00,33.3,33.3,33.23,33.26,21574.0,28.5828,28.5828,28.5227,28.5485,21574.0
2018-09-21 11:55:00,33.24,33.26,33.22,33.22,22224.0,28.5313,28.5485,28.5141,28.5141,22224.0
2018-09-21 12:00:00,33.22,33.23,33.19,33.2,8400.0,28.5141,28.5227,28.4884,28.497,8400.0
2018-09-21 12:05:00,33.22,33.29,33.21,33.29,20986.0,28.5141,28.5742,28.5056,28.5742,20986.0
2018-09-21 12:10:00,33.34,33.34,33.28,33.29,16460.0,28.6171,28.6171,28.5656,28.5742,16460.0
2018-09-21 12:15:00,33.29,33.3,33.21,33.24,14112.0,28.5742,28.5828,28.5056,28.5313,14112.0
2018-09-21 12:20:00,33.24,33.29,33.23,33.27,20600.0,28.5313,28.5742,28.5227,28.5571,20600.0
2018-09-21 12:25:00,33.26,33.3,33.26,33.27,14288.0,28.5485,28.5828,28.5485,28.5571,14288.0
2018-09-21 12:30:00,33.27,33.28,33.26,33.27,15604.0,28.5571,28.5656,28.5485,28.5571,15604.0
2018-09-21 12:35:00,33.28,33.28,33.24,33.27,20950.0,28.5656,28.5656,28.5313,28.5571,20950.0
2018-09-21 12:40:00,33.28,33.33,33.27,33.32,10304.0,28.5656,28.6086,28.5571,28.6,10304.0
2018-09-21 12:45:00,33.31,33.35,33.3,33.35,7960.0,28.5914,28.6257,28.5828,28.6257,7960.0
2018-09-21 12:50:00,33.35,33.41,33.35,33.35,13520.0,28.6257,28.6772,28.6257,28.6257,13520.0
2018-09-21 12:55:00,33.35,33.37,33.35,33.36,5940.0,28.6257,28.6429,28.6257,28.6343,5940.0
2018-09-21 13:00:00,33.35,33.39,33.34,33.36,11638.0,28.6257,28.6601,28.6171,28.6343,11638.0
2018-09-21 13:05:00,33.37,33.38,33.35,33.35,3320.0,28.6429,28.6515,28.6257,28.6257,3320.0
2018-09-21 13:10:00,33.35,33.37,33.34,33.35,11494.0,28.6257,28.6429,28.6171,28.6257,11494.0
2018-09-21 13:15:00,33.35,33.38,33.34,33.35,17430.0,28.6257,28.6515,28.6171,28.6257,17430.0
2018-09-21 13:20:00,33.37,33.37,33.36,33.36,2050.0,28.6429,28.6429,28.6343,28.6343,2050.0
2018-09-21 13:25:00,33.37,33.38,33.37,33.38,4800.0,28.6429,28.6515,28.6429,28.6515,4800.0
2018-09-21 13:30:00,33.37,33.37,33.32,33.32,5000.0,28.6429,28.6429,28.6,28.6,5000.0
2018-09-21 13:35:00,33.3,33.31,33.25,33.26,18714.0,28.5828,28.5914,28.5399,28.5485,18714.0
2018-09-21 13:40:00,33.26,33.27,33.22,33.24,11202.0,28.5485,28.5571,28.5141,28.5313,11202.0
2018-09-21 13:45:00,33.23,33.24,33.22,33.22,5626.0,28.5227,28.5313,28.5141,28.5141,5626.0
2018-09-21 13:50:00,33.22,33.24,33.19,33.2,14784.0,28.5141,28.5313,28.4884,28.497,14784.0
2018-09-21 13:55:00,33.2,33.23,33.19,33.2,13614.0,28.497,28.5227,28.4884,28.497,13614.0
2018-09-21 14:00:00,33.21,33.24,33.2,33.23,12418.0,28.5056,28.5313,28.497,28.5227,12418.0
2018-09-21 14:05:00,33.22,33.24,33.22,33.23,11756.0,28.5141,28.5313,28.5141,28.5227,11756.0
2018-09-21 14:10:00,33.23,33.23,33.19,33.19,10488.0,28.5227,28.5227,28.4884,28.4884,10488.0
2018-09-21 14:15:00,33.19,33.24,33.19,33.23,11116.0,28.4884,28.5313,28.4884,28.5227,11116.0
2018-09-21 14:20:00,33.22,33.24,33.22,33.24,8912.0,28.5141,28.5313,28.5141,28.5313,8912.0
2018-09-21 14:25:00,33.22,33.24,33.22,33.23,2000.0,28.5141,28.5313,28.5141,28.5227,2000.0
2018-09-21 14:30:00,33.22,33.24,33.2,33.2,14186.0,28.5141,28.5313,28.497,28.497,14186.0
2018-09-21 14:35:00,33.19,33.25,33.19,33.25,29062.0,28.4884,28.5399,28.4884,28.5399,29062.0
2018-09-21 14:40:00,33.26,33.29,33.24,33.24,20296.0,28.5485,28.5742,28.5313,28.5313,20296.0
2018-09-21 14:45:00,33.24,33.27,33.23,33.25,16598.0,28.5313,28.5571,28.5227,28.5399,16598.0
2018-09-21 14:50:00,33.24,33.25,33.22,33.22,9004.0,28.5313,28.5399,28.5141,28.5141,9004.0
2018-09-21 14:55:00,33.21,33.24,33.2,33.22,8130.0,28.5056,28.5313,28.497,28.5141,8130.0
2018-09-21 15:00:00,33.21,33.24,33.21,33.22,13588.0,28.5056,28.5313,28.5056,28.5141,13588.0
2018-09-21 15:05:00,33.22,33.25,33.22,33.25,11052.0,28.5141,28.5399,28.5141,28.5399,11052.0
2018-09-21 15:10:00,33.25,33.28,33.25,33.27,19804.0,28.5399,28.5656,28.5399,28.5571,19804.0
2018-09-21 15:15:00,33.27,33.27,33.2,33.2,46808.0,28.5571,28.5571,28.497,28.497,46808.0
2018-09-21 15:20:00,33.2,33.2,33.19,33.2,9824.0,28.497,28.497,28.4884,28.497,9824.0
2018-09-21 15:25:00,33.2,33.2,33.16,33.17,17878.0,28.497,28.497,28.4626,28.4712,17878.0
2018-09-21 15:30:00,33.16,33.16,33.05,33.05,28044.0,28.4626,28.4626,28.3682,28.3682,28044.0
2018-09-21 15:35:00,33.05,33.07,33.03,33.04,37554.0,28.3682,28.3854,28.3511,28.3596,37554.0
2018-09-21 15:40:00,33.04,33.04,33.01,33.02,58894.0,28.3596,28.3596,28.3339,28.3425,58894.0
2018-09-21 15:45:00,33.02,33.02,32.96,32.96,58272.0,28.3425,28.3425,28.291,28.291,58272.0
2018-09-21 15:50:00,32.97,32.99,32.92,32.93,162766.0,28.2996,28.3167,28.2566,28.2652,162766.0
2018-09-21 15:55:00,32.93,33.02,32.91,33.01,358014.0,28.2652,28.3425,28.2481,28.3339,358014.0
2018-09-24 09:30:00,33.01,33.02,32.77,32.85,42552.0,28.3339,28.3425,28.1279,28.1966,42552.0
2018-09-24 09:35:00,32.81,32.99,32.81,32.96,15200.0,28.1622,28.3167,28.1622,28.291,15200.0
2018-09-24 09:40:00,33.0,33.07,32.83,33.01,31518.0,28.3253,28.3854,28.1794,28.3339,31518.0
2018-09-24 09:45:00,33.01,33.15,32.97,33.01,22316.0,28.3339,28.4541,28.2996,28.3339,22316.0
2018-09-24 09:50:00,33.02,33.02,32.92,32.96,27830.0,28.3425,28.3425,28.2566,28.291,27830.0
2018-09-24 09:55:00,32.95,33.14,32.94,33.07,26438.0,28.2824,28.4455,28.2738,28.3854,26438.0
2018-09-24 10:00:00,33.08,33.08,32.98,33.08,9438.0,28.394,28.394,28.3081,28.394,9438.0
2018-09-24 10:05:00,33.08,33.08,32.99,33.01,11252.0,28.394,28.394,28.3167,28.3339,11252.0
2018-09-24 10:10:00,32.98,33.02,32.95,32.99,11146.0,28.3081,28.3425,28.2824,28.3167,11146.0
2018-09-24 10:15:00,32.99,33.01,32.72,32.72,105120.0,28.3167,28.3339,28.085,28.085,105120.0
2018-09-24 10:20:00,32.72,32.82,32.72,32.8,19414.0,28.085,28.1708,28.085,28.1536,19414.0
2018-09-24 10:25:00,32.82,32.84,32.74,32.79,8404.0,28.1708,28.188,28.1021,28.1451,8404.0
2018-09-24 10:30:00,32.78,32.79,32.65,32.65,27312.0,28.1365,28.1451,28.0249,28.0249,27312.0
2018-09-24 10:35:00,32.64,32.65,32.51,32.51,31600.0,28.0163,28.0249,27.9047,27.9047,31600.0
2018-09-24 10:40:00,32.51,32.6,32.48,32.51,27104.0,27.9047,27.982,27.879,27.9047,27104.0
2018-09-24 10:45:00,32.51,32.51,32.41,32.41,113278.0,27.9047,27.9047,27.8189,27.8189,113278.0
2018-09-24 10:50:00,32.42,32.43,32.2,32.2,43946.0,27.8275,27.836,27.6386,27.6386,43946.0
2018-09-24 10:55:00,32.21,32.35,32.18,32.35,29534.0,27.6472,27.7674,27.6215,27.7674,29534.0
2018-09-24 11:00:00,32.38,32.5,32.38,32.5,10452.0,27.7931,27.8961,27.7931,27.8961,10452.0
2018-09-24 11:05:00,32.51,32.53,32.43,32.5,23540.0,27.9047,27.9219,27.836,27.8961,23540.0
2018-09-24 11:10:00,32.49,32.51,32.44,32.51,18598.0,27.8875,27.9047,27.8446,27.9047,18598.0
2018-09-24 11:15:00,32.51,32.59,32.51,32.57,5628.0,27.9047,27.9734,27.9047,27.9562,5628.0
2018-09-24 11:20:00,32.58,32.63,32.57,32.6,19300.0,27.9648,28.0077,27.9562,27.982,19300.0
2018-09-24 11:25:00,32.6,32.65,32.54,32.54,19890.0,27.982,28.0249,27.9305,27.9305,19890.0
2018-09-24 11:30:00,32.53,32.53,32.46,32.46,5400.0,27.9219,27.9219,27.8618,27.8618,5400.0
2018-09-24 11:35:00,32.49,32.49,32.42,32.45,7542.0,27.8875,27.8875,27.8275,27.8532,7542.0
2018-09-24 11:40:00,32.45,32.47,32.44,32.47,4900.0,27.8532,27.8704,27.8446,27.8704,4900.0
2018-09-24 11:45:00,32.48,32.49,32.45,32.47,8080.0,27.879,27.8875,27.8532,27.8704,8080.0
2018-09-24 11:50:00,32.47,32.48,32.44,32.47,13846.0,27.8704,27.879,27.8446,27.8704,13846.0
2018-09-24 11:55:00,32.47,32.52,32.47,32.52,7120.0,27.8704,27.9133,27.8704,27.9133,7120.0
2018-09-24 12:00:00,32.54,32.6,32.54,32.59,12920.0,27.9305,27.982,27.9305,27.9734,12920.0
2018-09-24 12:05:00,32.59,32.63,32.58,32.62,15316.0,27.9734,28.0077,27.9648,27.9991,15316.0
2018-09-24 12:10:00,32.62,32.69,32.62,32.68,15820.0,27.9991,28.0592,27.9991,28.0506,15820.0
2018-09-24 12:15:00,32.67,32.71,32.67,32.68,10240.0,28.042,28.0764,28.042,28.0506,10240.0
2018-09-24 12:20:00,32.69,32.71,32.66,32.7,14000.0,28.0592,28.0764,28.0335,28.0678,14000.0
2018-09-24 12:25:00,32.7,32.7,32.65,32.66,8664.0,28.0678,28.0678,28.0249,28.0335,8664.0
2018-09-24 12:30:00,32.67,32.71,32.67,32.69,7600.0,28.042,28.0764,28.042,28.0592,7600.0
2018-09-24 12:35:00,32.68,32.71,32.68,32.68,8420.0,28.0506,28.0764,28.0506,28.0506,8420.0
2018-09-24 12:40:00,32.68,32.72,32.67,32.72,7838.0,28.0506,28.085,28.042,28.085,7838.0
2018-09-24 12:45:00,32.72,32.77,32.72,32.77,7856.0,28.085,28.1279,28.085,28.1279,7856.0
2018-09-24 12:50:00,32.77,32.79,32.75,32.77,15024.0,28.1279,28.1451,28.1107,28.1279,15024.0
2018-09-24 12:55:00,32.77,32.78,32.74,32.76,9664.0,28.1279,28.1365,28.1021,28.1193,9664.0
2018-09-24 13:00:00,32.77,32.8,32.74,32.75,9000.0,28.1279,28.1536,28.1021,28.1107,9000.0
2018-09-24 13:05:00,32.76,32.79,32.75,32.79,12526.0,28.1193,28.1451,28.1107,28.1451,12526.0
2018-09-24 13:10:00,32.79,32.83,32.77,32.83,6080.0,28.1451,28.1794,28.1279,28.1794,6080.0
2018-09-24 13:15:00,32.83,32.83,32.76,32.79,19784.0,28.1794,28.1794,28.1193,28.1451,19784.0
2018-09-24 13:20:00,32.78,32.81,32.77,32.8,8800.0,28.1365,28.1622,28.1279,28.1536,8800.0
2018-09-24 13:25:00,32.78,32.78,32.72,32.74,7516.0,28.1365,28.1365,28.085,28.1021,7516.0
2018-09-24 13:30:00,32.74,32.76,32.73,32.76,6200.0,28.1021,28.1193,28.0936,28.1193,6200.0
2018-09-24 13:35:00,32.74,32.8,32.74,32.79,12400.0,28.1021,28.1536,28.1021,28.1451,12400.0
2018-09-24 13:40:00,32.8,32.81,32.76,32.78,11790.0,28.1536,28.1622,28.1193,28.1365,11790.0
2018-09-24 13:45:00,32.79,32.8,32.73,32.73,15702.0,28.1451,28.1536,28.0936,28.0936,15702.0
2018-09-24 13:50:00,32.72,32.73,32.71,32.71,6840.0,28.085,28.0936,28.0764,28.0764,6840.0
2018-09-24 13:55:00,32.69,32.75,32.68,32.74,20538.0,28.0592,28.1107,28.0506,28.1021,20538.0
2018-09-24 14:00:00,32.73,32.75,32.72,32.75,27074.0,28.0936,28.1107,28.085,28.1107,27074.0
2018-09-24 14:05:00,32.74,32.85,32.74,32.81,39506.0,28.1021,28.1966,28.1021,28.1622,39506.0
2018-09-24 14:10:00,32.81,32.85,32.8,32.85,15200.0,28.1622,28.1966,28.1536,28.1966,15200.0
2018-09-24 14:15:00,32.85,32.87,32.84,32.85,12600.0,28.1966,28.2137,28.188,28.1966,12600.0
2018-09-24 14:20:00,32.86,32.88,32.82,32.83,11000.0,28.2051,28.2223,28.1708,28.1794,11000.0
2018-09-24 14:25:00,32.82,32.85,32.82,32.83,11048.0,28.1708,28.1966,28.1708,28.1794,11048.0
2018-09-24 14:30:00,32.83,32.85,32.78,32.79,11582.0,28.1794,28.1966,28.1365,28.1451,11582.0
2018-09-24 14:35:00,32.79,32.87,32.79,32.85,39000.0,28.1451,28.2137,28.1451,28.1966,39000.0
2018-09-24 14:40:00,32.85,32.85,32.81,32.82,9000.0,28.1966,28.1966,28.1622,28.1708,9000.0
2018-09-24 14:45:00,32.83,32.84,32.81,32.81,11772.0,28.1794,28.188,28.1622,28.1622,11772.0
2018-09-24 14:50:00,32.81,32.85,32.8,32.85,16662.0,28.1622,28.1966,28.1536,28.1966,16662.0
2018-09-24 14:55:00,32.85,32.85,32.82,32.82,16428.0,28.1966,28.1966,28.1708,28.1708,16428.0
2018-09-24 15:00:00,32.83,32.83,32.77,32.77,17564.0,28.1794,28.1794,28.1279,28.1279,17564.0
2018-09-24 15:05:00,32.77,32.8,32.76,32.77,15758.0,28.1279,28.1536,28.1193,28.1279,15758.0
2018-09-24 15:10:00,32.78,32.82,32.77,32.81,17402.0,28.1365,28.1708,28.1279,28.1622,17402.0
2018-09-24 15:15:00,32.82,32.83,32.8,32.82,8800.0,28.1708,28.1794,28.1536,28.1708,8800.0
2018-09-24 15:20:00,32.82,32.84,32.81,32.81,14818.0,28.1708,28.188,28.1622,28.1622,14818.0
2018-09-24 15:25:00,32.8,32.82,32.77,32.81,15690.0,28.1536,28.1708,28.1279,28.1622,15690.0
2018-09-24 15:30:00,32.81,32.83,32.79,32.8,24108.0,28.1622,28.1794,28.1451,28.1536,24108.0
2018-09-24 15:35:00,32.8,32.84,32.8,32.82,25344.0,28.1536,28.188,28.1536,28.1708,25344.0
2018-09-24 15:40:00,32.82,32.82,32.8,32.82,23748.0,28.1708,28.1708,28.1536,28.1708,23748.0
2018-09-24 15:45:00,32.82,32.85,32.78,32.8,66990.0,28.1708,28.1966,28.1365,28.1536,66990.0
2018-09-24 15:50:00,32.8,32.82,32.73,32.73,49904.0,28.1536,28.1708,28.0936,28.0936,49904.0
2018-09-24 15:55:00,32.74,32.79,32.73,32.76,144502.0,28.1021,28.1451,28.0936,28.1193,144502.0
2018-09-25 09:30:00,32.85,32.85,32.71,32.72,27202.0,28.1966,28.1966,28.0764,28.085,27202.0
2018-09-25 09:35:00,32.77,32.81,32.76,32.81,2470.0,28.1279,28.1622,28.1193,28.1622,2470.0
2018-09-25 09:40:00,32.79,32.79,32.63,32.7,21212.0,28.1451,28.1451,28.0077,28.0678,21212.0
2018-09-25 09:45:00,32.68,32.81,32.68,32.79,13550.0,28.0506,28.1622,28.0506,28.1451,13550.0
2018-09-25 09:50:00,32.79,32.91,32.79,32.84,10230.0,28.1451,28.2481,28.1451,28.188,10230.0
2018-09-25 09:55:00,32.77,32.8,32.66,32.66,7166.0,28.1279,28.1536,28.0335,28.0335,7166.0
2018-09-25 10:00:00,32.7,32.71,32.52,32.54,30114.0,28.0678,28.0764,27.9133,27.9305,30114.0
2018-09-25 10:05:00,32.54,32.56,32.49,32.52,22824.0,27.9305,27.9476,27.8875,27.9133,22824.0
2018-09-25 10:10:00,32.51,32.58,32.49,32.58,54142.0,27.9047,27.9648,27.8875,27.9648,54142.0
2018-09-25 10:15:00,32.57,32.62,32.54,32.62,17216.0,27.9562,27.9991,27.9305,27.9991,17216.0
2018-09-25 10:20:00,32.62,32.62,32.58,32.62,13494.0,27.9991,27.9991,27.9648,27.9991,13494.0
2018-09-25 10:25:00,32.61,32.72,32.6,32.69,19846.0,27.9905,28.085,27.982,28.0592,19846.0
2018-09-25 10:30:00,32.69,32.69,32.52,32.57,16534.0,28.0592,28.0592,27.9133,27.9562,16534.0
2018-09-25 10:35:00,32.59,32.7,32.57,32.7,56816.0,27.9734,28.0678,27.9562,28.0678,56816.0
2018-09-25 10:40:00,32.69,32.8,32.65,32.72,85062.0,28.0592,28.1536,28.0249,28.085,85062.0
2018-09-25 10:45:00,32.73,32.74,32.66,32.67,29598.0,28.0936,28.1021,28.0335,28.042,29598.0
2018-09-25 10:50:00,32.67,32.75,32.64,32.7,69550.0,28.042,28.1107,28.0163,28.0678,69550.0
2018-09-25 10:55:00,32.68,32.71,32.6,32.63,33034.0,28.0506,28.0764,27.982,28.0077,33034.0
2018-09-25 11:00:00,32.63,32.7,32.63,32.7,60036.0,28.0077,28.0678,28.0077,28.0678,60036.0
2018-09-25 11:05:00,32.7,32.76,32.7,32.72,15586.0,28.0678,28.1193,28.0678,28.085,15586.0
2018-09-25 11:10:00,32.71,32.74,32.63,32.67,81874.0,28.0764,28.1021,28.0077,28.042,81874.0
2018-09-25 11:15:00,32.66,32.7,32.64,32.66,87240.0,28.0335,28.0678,28.0163,28.0335,87240.0
2018-09-25 11:20:00,32.66,32.7,32.66,32.69,41466.0,28.0335,28.0678,28.0335,28.0592,41466.0
2018-09-25 11:25:00,32.69,32.72,32.68,32.71,23572.0,28.0592,28.085,28.0506,28.0764,23572.0
2018-09-25 11:30:00,32.71,32.73,32.7,32.72,33668.0,28.0764,28.0936,28.0678,28.085,33668.0
2018-09-25 11:35:00,32.72,32.73,32.68,32.69,13200.0,28.085,28.0936,28.0506,28.0592,13200.0
2018-09-25 11:40:00,32.69,32.7,32.69,32.7,23860.0,28.0592,28.0678,28.0592,28.0678,23860.0
2018-09-25 11:45:00,32.69,32.79,32.69,32.79,21174.0,28.0592,28.1451,28.0592,28.1451,21174.0
2018-09-25 11:50:00,32.77,32.79,32.76,32.79,7200.0,28.1279,28.1451,28.1193,28.1451,7200.0
2018-09-25 11:55:00,32.79,32.79,32.7,32.74,13212.0,28.1451,28.1451,28.0678,28.1021,13212.0
2018-09-25 12:00:00,32.74,32.74,32.71,32.72,12270.0,28.1021,28.1021,28.0764,28.085,12270.0
2018-09-25 12:05:00,32.72,32.72,32.68,32.69,11096.0,28.085,28.085,28.0506,28.0592,11096.0
2018-09-25 12:10:00,32.69,32.69,32.64,32.65,11924.0,28.0592,28.0592,28.0163,28.0249,11924.0
2018-09-25 12:15:00,32.64,32.7,32.64,32.65,82390.0,28.0163,28.0678,28.0163,28.0249,82390.0
2018-09-25 12:20:00,32.66,32.7,32.66,32.68,11800.0,28.0335,28.0678,28.0335,28.0506,11800.0
2018-09-25 12:25:00,32.68,32.73,32.68,32.7,16000.0,28.0506,28.0936,28.0506,28.0678,16000.0
2018-09-25 12:30:00,32.69,32.77,32.67,32.75,45242.0,28.0592,28.1279,28.042,28.1107,45242.0
2018-09-25 12:35:00,32.76,32.78,32.76,32.77,13622.0,28.1193,28.1365,28.1193,28.1279,13622.0
2018-09-25 12:40:00,32.77,32.8,32.77,32.79,10912.0,28.1279,28.1536,28.1279,28.1451,10912.0
2018-09-25 12:45:00,32.79,32.82,32.79,32.81,19748.0,28.1451,28.1708,28.1451,28.1622,19748.0
2018-09-25 12:50:00,32.8,32.81,32.8,32.8,4766.0,28.1536,28.1622,28.1536,28.1536,4766.0
2018-09-25 12:55:00,32.81,32.81,32.73,32.76,29910.0,28.1622,28.1622,28.0936,28.1193,29910.0
2018-09-25 13:00:00,32.76,32.78,32.71,32.73,42088.0,28.1193,28.1365,28.0764,28.0936,42088.0
2018-09-25 13:05:00,32.73,32.8,32.72,32.76,16406.0,28.0936,28.1536,28.085,28.1193,16406.0
2018-09-25 13:10:00,32.76,32.76,32.73,32.73,6254.0,28.1193,28.1193,28.0936,28.0936,6254.0
2018-09-25 13:15:00,32.74,32.75,32.71,32.71,5400.0,28.1021,28.1107,28.0764,28.0764,5400.0
2018-09-25 13:20:00,32.71,32.72,32.66,32.68,21590.0,28.0764,28.085,28.0335,28.0506,21590.0
2018-09-25 13:25:00,32.67,32.72,32.67,32.7,15772.0,28.042,28.085,28.042,28.0678,15772.0
2018-09-25 13:30:00,32.69,32.69,32.65,32.65,22142.0,28.0592,28.0592,28.0249,28.0249,22142.0
2018-09-25 13:35:00,32.65,32.65,32.63,32.65,5800.0,28.0249,28.0249,28.0077,28.0249,5800.0
2018-09-25 13:40:00,32.64,32.64,32.59,32.63,14256.0,28.0163,28.0163,27.9734,28.0077,14256.0
2018-09-25 13:45:00,32.63,32.65,32.6,32.65,28916.0,28.0077,28.0249,27.982,28.0249,28916.0
2018-09-25 13:50:00,32.66,32.66,32.63,32.63,4768.0,28.0335,28.0335,28.0077,28.0077,4768.0
2018-09-25 13:55:00,32.64,32.64,32.6,32.63,12304.0,28.0163,28.0163,27.982,28.0077,12304.0
2018-09-25 14:00:00,32.64,32.68,32.63,32.67,8624.0,28.0163,28.0506,28.0077,28.042,8624.0
2018-09-25 14:05:00,32.67,32.68,32.66,32.68,11600.0,28.042,28.0506,28.0335,28.0506,11600.0
2018-09-25 14:10:00,32.67,32.72,32.67,32.72,19714.0,28.042,28.085,28.042,28.085,19714.0
2018-09-25 14:15:00,32.72,32.77,32.72,32.77,14774.0,28.085,28.1279,28.085,28.1279,14774.0
2018-09-25 14:20:00,32.77,32.81,32.75,32.79,21692.0,28.1279,28.1622,28.1107,28.1451,21692.0
2018-09-25 14:25:00,32.79,32.87,32.79,32.85,17940.0,28.1451,28.2137,28.1451,28.1966,17940.0
2018-09-25 14:30:00,32.85,32.85,32.79,32.8,12896.0,28.1966,28.1966,28.1451,28.1536,12896.0
2018-09-25 14:35:00,32.79,32.84,32.78,32.82,14124.0,28.1451,28.188,28.1365,28.1708,14124.0
2018-09-25 14:40:00,32.82,32.84,32.81,32.82,31292.0,28.1708,28.188,28.1622,28.1708,31292.0
2018-09-25 14:45:00,32.8,32.81,32.76,32.81,20564.0,28.1536,28.1622,28.1193,28.1622,20564.0
2018-09-25 14:50:00,32.81,32.87,32.73,32.73,42874.0,28.1622,28.2137,28.0936,28.0936,42874.0
2018-09-25 14:55:00,32.74,32.76,32.71,32.76,12434.0,28.1021,28.1193,28.0764,28.1193,12434.0
2018-09-25 15:00:00,32.76,32.79,32.74,32.74,13400.0,28.1193,28.1451,28.1021,28.1021,13400.0
2018-09-25 15:05:00,32.74,32.75,32.72,32.73,14414.0,28.1021,28.1107,28.085,28.0936,14414.0
2018-09-25 15:10:00,32.73,32.74,32.71,32.72,14466.0,28.0936,28.1021,28.0764,28.085,14466.0
2018-09-25 15:15:00,32.73,32.78,32.71,32.77,21140.0,28.0936,28.1365,28.0764,28.1279,21140.0
2018-09-25 15:20:00,32.77,32.82,32.76,32.81,30528.0,28.1279,28.1708,28.1193,28.1622,30528.0
2018-09-25 15:25:00,32.8,32.84,32.74,32.77,34288.0,28.1536,28.188,28.1021,28.1279,34288.0
2018-09-25 15:30:00,32.77,32.77,32.71,32.72,37128.0,28.1279,28.1279,28.0764,28.085,37128.0
2018-09-25 15:35:00,32.73,32.74,32.69,32.72,47934.0,28.0936,28.1021,28.0592,28.085,47934.0
2018-09-25 15:40:00,32.72,32.74,32.71,32.71,33322.0,28.085,28.1021,28.0764,28.0764,33322.0
2018-09-25 15:45:00,32.71,32.76,32.7,32.74,99880.0,28.0764,28.1193,28.0678,28.1021,99880.0
2018-09-25 15:50:00,32.74,32.74,32.7,32.73,48298.0,28.1021,28.1021,28.0678,28.0936,48298.0
2018-09-25 15:55:00,32.73,32.77,32.72,32.76,153832.0,28.0936,28.1279,28.085,28.1193,153832.0
2018-09-26 09:30:00,32.93,33.04,32.93,33.01,16022.0,28.2652,28.3596,28.2652,28.3339,16022.0
2018-09-26 09:35:00,33.01,33.21,33.01,33.21,20254.0,28.3339,28.5056,28.3339,28.5056,20254.0
2018-09-26 09:40:00,33.17,33.21,33.05,33.11,39380.0,28.4712,28.5056,28.3682,28.4197,39380.0
2018-09-26 09:45:00,33.09,33.15,33.06,33.15,19114.0,28.4026,28.4541,28.3768,28.4541,19114.0
2018-09-26 09:50:00,33.13,33.17,33.09,33.1,41086.0,28.4369,28.4712,28.4026,28.4111,41086.0
2018-09-26 09:55:00,33.1,33.1,32.88,32.88,46622.0,28.4111,28.4111,28.2223,28.2223,46622.0
2018-09-26 10:00:00,32.85,32.9,32.79,32.89,39804.0,28.1966,28.2395,28.1451,28.2309,39804.0
2018-09-26 10:05:00,32.91,32.91,32.85,32.9,29950.0,28.2481,28.2481,28.1966,28.2395,29950.0
2018-09-26 10:10:00,32.9,32.94,32.88,32.9,19672.0,28.2395,28.2738,28.2223,28.2395,19672.0
2018-09-26 10:15:00,32.88,32.96,32.88,32.92,7400.0,28.2223,28.291,28.2223,28.2566,7400.0
2018-09-26 10:20:00,32.92,32.95,32.92,32.93,11012.0,28.2566,28.2824,28.2566,28.2652,11012.0
2018-09-26 10:25:00,32.93,32.97,32.93,32.94,5050.0,28.2652,28.2996,28.2652,28.2738,5050.0
2018-09-26 10:30:00,32.95,32.97,32.91,32.94,16294.0,28.2824,28.2996,28.2481,28.2738,16294.0
2018-09-26 10:35:00,32.95,33.03,32.95,33.03,12850.0,28.2824,28.3511,28.2824,28.3511,12850.0
2018-09-26 10:40:00,33.01,33.03,32.98,32.98,6602.0,28.3339,28.3511,28.3081,28.3081,6602.0
2018-09-26 10:45:00,32.99,33.03,32.97,32.99,6800.0,28.3167,28.3511,28.2996,28.3167,6800.0
2018-09-26 10:50:00,32.99,33.0,32.96,32.98,18426.0,28.3167,28.3253,28.291,28.3081,18426.0
2018-09-26 10:55:00,32.97,33.04,32.97,33.04,13166.0,28.2996,28.3596,28.2996,28.3596,13166.0
2018-09-26 11:00:00,33.01,33.06,32.99,33.01,7600.0,28.3339,28.3768,28.3167,28.3339,7600.0
2018-09-26 11:05:00,33.02,33.04,33.01,33.04,13912.0,28.3425,28.3596,28.3339,28.3596,13912.0
2018-09-26 11:10:00,33.04,33.07,33.02,33.02,9556.0,28.3596,28.3854,28.3425,28.3425,9556.0
2018-09-26 11:15:00,33.02,33.06,33.02,33.02,7600.0,28.3425,28.3768,28.3425,28.3425,7600.0
2018-09-26 11:20:00,33.02,33.07,33.02,33.04,14858.0,28.3425,28.3854,28.3425,28.3596,14858.0
2018-09-26 11:25:00,33.04,33.06,33.02,33.06,5230.0,28.3596,28.3768,28.3425,28.3768,5230.0
2018-09-26 11:30:00,33.07,33.09,33.04,33.09,16646.0,28.3854,28.4026,28.3596,28.4026,16646.0
2018-09-26 11:35:00,33.1,33.12,33.09,33.12,4564.0,28.4111,28.4283,28.4026,28.4283,4564.0
2018-09-26 11:40:00,33.1,33.13,33.1,33.1,2800.0,28.4111,28.4369,28.4111,28.4111,2800.0
2018-09-26 11:45:00,33.11,33.15,33.11,33.13,5826.0,28.4197,28.4541,28.4197,28.4369,5826.0
2018-09-26 11:50:00,33.13,33.13,33.11,33.11,4800.0,28.4369,28.4369,28.4197,28.4197,4800.0
2018-09-26 11:55:00,33.12,33.13,33.08,33.12,20352.0,28.4283,28.4369,28.394,28.4283,20352.0
2018-09-26 12:00:00,33.11,33.11,33.08,33.09,6690.0,28.4197,28.4197,28.394,28.4026,6690.0
2018-09-26 12:05:00,33.09,33.09,33.05,33.07,30200.0,28.4026,28.4026,28.3682,28.3854,30200.0
2018-09-26 12:10:00,33.06,33.09,33.06,33.08,6320.0,28.3768,28.4026,28.3768,28.394,6320.0
2018-09-26 12:15:00,33.08,33.09,33.07,33.07,7800.0,28.394,28.4026,28.3854,28.3854,7800.0
2018-09-26 12:20:00,33.07,33.1,33.06,33.09,10042.0,28.3854,28.4111,28.3768,28.4026,10042.0
2018-09-26 12:25:00,33.09,33.13,33.09,33.13,9980.0,28.4026,28.4369,28.4026,28.4369,9980.0
2018-09-26 12:30:00,33.13,33.22,33.13,33.19,18588.0,28.4369,28.5141,28.4369,28.4884,18588.0
2018-09-26 12:35:00,33.18,33.18,33.17,33.18,2400.0,28.4798,28.4798,28.4712,28.4798,2400.0
2018-09-26 12:40:00,33.17,33.2,33.17,33.19,2078.0,28.4712,28.497,28.4712,28.4884,2078.0
2018-09-26 12:45:00,33.2,33.21,33.19,33.19,3204.0,28.497,28.5056,28.4884,28.4884,3204.0
2018-09-26 12:50:00,33.18,33.2,33.16,33.16,4476.0,28.4798,28.497,28.4626,28.4626,4476.0
2018-09-26 12:55:00,33.16,33.16,33.12,33.15,8138.0,28.4626,28.4626,28.4283,28.4541,8138.0
2018-09-26 13:00:00,33.16,33.16,33.1,33.1,5200.0,28.4626,28.4626,28.4111,28.4111,5200.0
2018-09-26 13:05:00,33.1,33.12,33.08,33.11,10700.0,28.4111,28.4283,28.394,28.4197,10700.0
2018-09-26 13:10:00,33.12,33.12,33.1,33.1,1922.0,28.4283,28.4283,28.4111,28.4111,1922.0
2018-09-26 13:15:00,33.12,33.12,33.09,33.1,9900.0,28.4283,28.4283,28.4026,28.4111,9900.0
2018-09-26 13:20:00,33.11,33.12,33.1,33.1,2800.0,28.4197,28.4283,28.4111,28.4111,2800.0
2018-09-26 13:25:00,33.11,33.13,33.09,33.09,3600.0,28.4197,28.4369,28.4026,28.4026,3600.0
2018-09-26 13:30:00,33.09,33.1,33.07,33.08,2600.0,28.4026,28.4111,28.3854,28.394,2600.0
2018-09-26 13:35:00,33.07,33.09,33.06,33.08,7456.0,28.3854,28.4026,28.3768,28.394,7456.0
2018-09-26 13:40:00,33.07,33.07,33.02,33.03,11324.0,28.3854,28.3854,28.3425,28.3511,11324.0
2018-09-26 13:45:00,33.04,33.04,33.01,33.03,2200.0,28.3596,28.3596,28.3339,28.3511,2200.0
2018-09-26 13:50:00,33.02,33.02,32.99,32.99,5518.0,28.3425,28.3425,28.3167,28.3167,5518.0
2018-09-26 13:55:00,32.98,32.99,32.96,32.99,9000.0,28.3081,28.3167,28.291,28.3167,9000.0
2018-09-26 14:00:00,33.01,33.05,33.01,33.04,3800.0,28.3339,28.3682,28.3339,28.3596,3800.0
2018-09-26 14:05:00,33.04,33.08,33.04,33.08,7040.0,28.3596,28.394,28.3596,28.394,7040.0
2018-09-26 14:10:00,33.07,33.09,33.06,33.09,6200.0,28.3854,28.4026,28.3768,28.4026,6200.0
2018-09-26 14:15:00,33.1,33.2,33.1,33.2,22762.0,28.4111,28.497,28.4111,28.497,22762.0
2018-09-26 14:20:00,33.19,33.22,33.17,33.2,31702.0,28.4884,28.5141,28.4712,28.497,31702.0
2018-09-26 14:25:00,33.21,33.3,33.2,33.29,53096.0,28.5056,28.5828,28.497,28.5742,53096.0
2018-09-26 14:30:00,33.29,33.36,33.29,33.35,26556.0,28.5742,28.6343,28.5742,28.6257,26556.0
2018-09-26 14:35:00,33.35,33.35,33.26,33.27,18182.0,28.6257,28.6257,28.5485,28.5571,18182.0
2018-09-26 14:40:00,33.29,33.34,33.27,33.3,17414.0,28.5742,28.6171,28.5571,28.5828,17414.0
2018-09-26 14:45:00,33.3,33.3,33.27,33.27,8490.0,28.5828,28.5828,28.5571,28.5571,8490.0
2018-09-26 14:50:00,33.26,33.27,33.23,33.24,10728.0,28.5485,28.5571,28.5227,28.5313,10728.0
2018-09-26 14:55:00,33.24,33.3,33.24,33.29,17322.0,28.5313,28.5828,28.5313,28.5742,17322.0
2018-09-26 15:00:00,33.29,33.3,33.22,33.22,13946.0,28.5742,28.5828,28.5141,28.5141,13946.0
2018-09-26 15:05:00,33.21,33.21,33.13,33.18,50936.0,28.5056,28.5056,28.4369,28.4798,50936.0
2018-09-26 15:10:00,33.19,33.23,33.17,33.22,24288.0,28.4884,28.5227,28.4712,28.5141,24288.0
2018-09-26 15:15:00,33.21,33.26,33.21,33.24,11352.0,28.5056,28.5485,28.5056,28.5313,11352.0
2018-09-26 15:20:00,33.24,33.27,33.23,33.23,9400.0,28.5313,28.5571,28.5227,28.5227,9400.0
2018-09-26 15:25:00,33.23,33.23,33.18,33.18,10252.0,28.5227,28.5227,28.4798,28.4798,10252.0
2018-09-26 15:30:00,33.19,33.2,33.12,33.12,26752.0,28.4884,28.497,28.4283,28.4283,26752.0
2018-09-26 15:35:00,33.12,33.13,33.07,33.09,22116.0,28.4283,28.4369,28.3854,28.4026,22116.0
2018-09-26 15:40:00,33.09,33.1,33.06,33.1,52694.0,28.4026,28.4111,28.3768,28.4111,52694.0
2018-09-26 15:45:00,33.08,33.09,32.98,32.99,98368.0,28.394,28.4026,28.3081,28.3167,98368.0
2018-09-26 15:50:00,32.99,33.02,32.98,32.99,59892.0,28.3167,28.3425,28.3081,28.3167,59892.0
2018-09-26 15:55:00,32.99,33.01,32.95,32.98,112936.0,28.3167,28.3339,28.2824,28.3081,112936.0
2018-09-27 09:30:00,32.76,32.99,32.37,32.7,98706.0,28.1193,28.3167,27.7845,28.0678,98706.0
2018-09-27 09:35:00,32.72,32.72,32.41,32.6,57428.0,28.085,28.085,27.8189,27.982,57428.0
2018-09-27 09:40:00,32.6,32.76,32.5,32.53,30768.0,27.982,28.1193,27.8961,27.9219,30768.0
2018-09-27 09:45:00,32.57,32.77,32.56,32.72,52686.0,27.9562,28.1279,27.9476,28.085,52686.0
2018-09-27 09:50:00,32.73,32.99,32.72,32.97,47672.0,28.0936,28.3167,28.085,28.2996,47672.0
2018-09-27 09:55:00,32.99,33.07,32.99,33.06,19836.0,28.3167,28.3854,28.3167,28.3768,19836.0
2018-09-27 10:00:00,33.05,33.15,32.99,32.99,21414.0,28.3682,28.4541,28.3167,28.3167,21414.0
2018-09-27 10:05:00,32.97,33.01,32.88,33.01,34930.0,28.2996,28.3339,28.2223,28.3339,34930.0
2018-09-27 10:10:00,33.0,33.02,32.93,32.96,15800.0,28.3253,28.3425,28.2652,28.291,15800.0
2018-09-27 10:15:00,32.95,32.99,32.88,32.99,19500.0,28.2824,28.3167,28.2223,28.3167,19500.0
2018-09-27 10:20:00,32.97,32.99,32.84,32.92,16142.0,28.2996,28.3167,28.188,28.2566,16142.0
2018-09-27 10:25:00,32.88,32.9,32.76,32.79,14420.0,28.2223,28.2395,28.1193,28.1451,14420.0
2018-09-27 10:30:00,32.81,32.83,32.76,32.79,7192.0,28.1622,28.1794,28.1193,28.1451,7192.0
2018-09-27 10:35:00,32.79,32.82,32.78,32.81,7400.0,28.1451,28.1708,28.1365,28.1622,7400.0
2018-09-27 10:40:00,32.8,32.8,32.73,32.75,17622.0,28.1536,28.1536,28.0936,28.1107,17622.0
2018-09-27 10:45:00,32.75,32.85,32.74,32.82,16798.0,28.1107,28.1966,28.1021,28.1708,16798.0
2018-09-27 10:50:00,32.81,32.83,32.79,32.83,24804.0,28.1622,28.1794,28.1451,28.1794,24804.0
2018-09-27 10:55:00,32.83,32.83,32.77,32.79,19712.0,28.1794,28.1794,28.1279,28.1451,19712.0
2018-09-27 11:00:00,32.83,32.89,32.82,32.86,10600.0,28.1794,28.2309,28.1708,28.2051,10600.0
2018-09-27 11:05:00,32.84,32.87,32.82,32.86,33708.0,28.188,28.2137,28.1708,28.2051,33708.0
2018-09-27 11:10:00,32.86,32.86,32.7,32.74,16218.0,28.2051,28.2051,28.0678,28.1021,16218.0
2018-09-27 11:15:00,32.75,32.76,32.74,32.75,1600.0,28.1107,28.1193,28.1021,28.1107,1600.0
2018-09-27 11:20:00,32.74,32.74,32.59,32.59,20242.0,28.1021,28.1021,27.9734,27.9734,20242.0
2018-09-27 11:25:00,32.6,32.7,32.59,32.68,11140.0,27.982,28.0678,27.9734,28.0506,11140.0
2018-09-27 11:30:00,32.65,32.65,32.6,32.6,5540.0,28.0249,28.0249,27.982,27.982,5540.0
2018-09-27 11:35:00,32.6,32.6,32.55,32.56,7600.0,27.982,27.982,27.939,27.9476,7600.0
2018-09-27 11:40:00,32.57,32.7,32.57,32.68,21604.0,27.9562,28.0678,27.9562,28.0506,21604.0
2018-09-27 11:45:00,32.67,32.71,32.67,32.71,7500.0,28.042,28.0764,28.042,28.0764,7500.0
2018-09-27 11:50:00,32.71,32.71,32.66,32.67,7422.0,28.0764,28.0764,28.0335,28.042,7422.0
2018-09-27 11:55:00,32.68,32.74,32.66,32.72,18882.0,28.0506,28.1021,28.0335,28.085,18882.0
2018-09-27 12:00:00,32.72,32.77,32.71,32.74,20032.0,28.085,28.1279,28.0764,28.1021,20032.0
2018-09-27 12:05:00,32.74,32.76,32.71,32.74,10700.0,28.1021,28.1193,28.0764,28.1021,10700.0
2018-09-27 12:10:00,32.74,32.74,32.72,32.74,6874.0,28.1021,28.1021,28.085,28.1021,6874.0
2018-09-27 12:15:00,32.75,32.77,32.73,32.76,8630.0,28.1107,28.1279,28.0936,28.1193,8630.0
2018-09-27 12:20:00,32.74,32.79,32.74,32.79,13022.0,28.1021,28.1451,28.1021,28.1451,13022.0
2018-09-27 12:25:00,32.77,32.78,32.76,32.77,3800.0,28.1279,28.1365,28.1193,28.1279,3800.0
2018-09-27 12:30:00,32.77,32.77,32.74,32.75,9200.0,28.1279,28.1279,28.1021,28.1107,9200.0
2018-09-27 12:35:00,32.77,32.77,32.74,32.77,7402.0,28.1279,28.1279,28.1021,28.1279,7402.0
2018-09-27 12:40:00,32.75,32.76,32.74,32.74,5404.0,28.1107,28.1193,28.1021,28.1021,5404.0
2018-09-27 12:45:00,32.74,32.82,32.74,32.82,12400.0,28.1021,28.1708,28.1021,28.1708,12400.0
2018-09-27 12:50:00,32.82,32.84,32.81,32.83,20580.0,28.1708,28.188,28.1622,28.1794,20580.0
2018-09-27 12:55:00,32.8,32.83,32.8,32.82,21478.0,28.1536,28.1794,28.1536,28.1708,21478.0
2018-09-27 13:00:00,32.83,32.88,32.82,32.88,14670.0,28.1794,28.2223,28.1708,28.2223,14670.0
2018-09-27 13:05:00,32.88,32.97,32.88,32.95,33440.0,28.2223,28.2996,28.2223,28.2824,33440.0
2018-09-27 13:10:00,32.94,32.97,32.94,32.95,17564.0,28.2738,28.2996,28.2738,28.2824,17564.0
2018-09-27 13:15:00,32.96,32.97,32.94,32.96,8800.0,28.291,28.2996,28.2738,28.291,8800.0
2018-09-27 13:20:00,32.96,32.97,32.87,32.89,16748.0,28.291,28.2996,28.2137,28.2309,16748.0
2018-09-27 13:25:00,32.9,32.93,32.85,32.93,14458.0,28.2395,28.2652,28.1966,28.2652,14458.0
2018-09-27 13:30:00,32.91,32.91,32.87,32.88,6694.0,28.2481,28.2481,28.2137,28.2223,6694.0
2018-09-27 13:35:00,32.88,32.91,32.87,32.9,21758.0,28.2223,28.2481,28.2137,28.2395,21758.0
2018-09-27 13:40:00,32.9,32.92,32.85,32.86,15670.0,28.2395,28.2566,28.1966,28.2051,15670.0
2018-09-27 13:45:00,32.86,32.86,32.82,32.84,12386.0,28.2051,28.2051,28.1708,28.188,12386.0
2018-09-27 13:50:00,32.84,32.87,32.82,32.87,23586.0,28.188,28.2137,28.1708,28.2137,23586.0
2018-09-27 13:55:00,32.86,32.9,32.85,32.88,26484.0,28.2051,28.2395,28.1966,28.2223,26484.0
2018-09-27 14:00:00,32.88,32.91,32.87,32.88,26200.0,28.2223,28.2481,28.2137,28.2223,26200.0
2018-09-27 14:05:00,32.88,32.88,32.74,32.8,39204.0,28.2223,28.2223,28.1021,28.1536,39204.0
2018-09-27 14:10:00,32.8,32.82,32.74,32.74,12468.0,28.1536,28.1708,28.1021,28.1021,12468.0
2018-09-27 14:15:00,32.74,32.74,32.7,32.71,21436.0,28.1021,28.1021,28.0678,28.0764,21436.0
2018-09-27 14:20:00,32.72,32.73,32.68,32.7,20838.0,28.085,28.0936,28.0506,28.0678,20838.0
2018-09-27 14:25:00,32.69,32.69,32.62,32.62,17786.0,28.0592,28.0592,27.9991,27.9991,17786.0
2018-09-27 14:30:00,32.63,32.64,32.6,32.62,26318.0,28.0077,28.0163,27.982,27.9991,26318.0
2018-09-27 14:35:00,32.62,32.65,32.6,32.63,20838.0,27.9991,28.0249,27.982,28.0077,20838.0
2018-09-27 14:40:00,32.64,32.66,32.63,32.63,18496.0,28.0163,28.0335,28.0077,28.0077,18496.0
2018-09-27 14:45:00,32.65,32.72,32.65,32.72,30704.0,28.0249,28.085,28.0249,28.085,30704.0
2018-09-27 14:50:00,32.73,32.74,32.67,32.7,40104.0,28.0936,28.1021,28.042,28.0678,40104.0
2018-09-27 14:55:00,32.72,32.8,32.71,32.77,41864.0,28.085,28.1536,28.0764,28.1279,41864.0
2018-09-27 15:00:00,32.77,32.81,32.75,32.79,26822.0,28.1279,28.1622,28.1107,28.1451,26822.0
2018-09-27 15:05:00,32.78,32.79,32.72,32.72,15266.0,28.1365,28.1451,28.085,28.085,15266.0
2018-09-27 15:10:00,32.72,32.72,32.69,32.7,38030.0,28.085,28.085,28.0592,28.0678,38030.0
2018-09-27 15:15:00,32.7,32.73,32.68,32.72,23548.0,28.0678,28.0936,28.0506,28.085,23548.0
2018-09-27 15:20:00,32.71,32.74,32.7,32.73,24218.0,28.0764,28.1021,28.0678,28.0936,24218.0
2018-09-27 15:25:00,32.73,32.75,32.71,32.75,52284.0,28.0936,28.1107,28.0764,28.1107,52284.0
2018-09-27 15:30:00,32.75,32.81,32.74,32.77,50800.0,28.1107,28.1622,28.1021,28.1279,50800.0
2018-09-27 15:35:00,32.77,32.77,32.73,32.77,30232.0,28.1279,28.1279,28.0936,28.1279,30232.0
2018-09-27 15:40:00,32.76,32.79,32.75,32.79,59200.0,28.1193,28.1451,28.1107,28.1451,59200.0
2018-09-27 15:45:00,32.77,32.78,32.73,32.74,75290.0,28.1279,28.1365,28.0936,28.1021,75290.0
2018-09-27 15:50:00,32.76,32.78,32.74,32.77,59338.0,28.1193,28.1365,28.1021,28.1279,59338.0
2018-09-27 15:55:00,32.78,32.81,32.74,32.74,122520.0,28.1365,28.1622,28.1021,28.1021,122520.0
2018-09-28 09:30:00,32.74,33.02,32.7,32.95,20142.0,28.1021,28.3425,28.0678,28.2824,20142.0
2018-09-28 09:35:00,32.95,33.24,32.95,33.21,24690.0,28.2824,28.5313,28.2824,28.5056,24690.0
2018-09-28 09:40:00,33.21,33.34,33.14,33.22,20670.0,28.5056,28.6171,28.4455,28.5141,20670.0
2018-09-28 09:45:00,33.15,33.16,32.99,33.07,20532.0,28.4541,28.4626,28.3167,28.3854,20532.0
2018-09-28 09:50:00,33.06,33.22,32.99,33.13,69284.0,28.3768,28.5141,28.3167,28.4369,69284.0
2018-09-28 09:55:00,33.14,33.18,33.04,33.18,56874.0,28.4455,28.4798,28.3596,28.4798,56874.0
2018-09-28 10:00:00,33.15,33.22,33.09,33.12,20000.0,28.4541,28.5141,28.4026,28.4283,20000.0
2018-09-28 10:05:00,33.12,33.15,33.09,33.1,19834.0,28.4283,28.4541,28.4026,28.4111,19834.0
2018-09-28 10:10:00,33.09,33.11,33.01,33.08,32140.0,28.4026,28.4197,28.3339,28.394,32140.0
2018-09-28 10:15:00,33.05,33.08,32.9,32.9,21014.0,28.3682,28.394,28.2395,28.2395,21014.0
2018-09-28 10:20:00,32.9,33.01,32.85,32.93,16384.0,28.2395,28.3339,28.1966,28.2652,16384.0
2018-09-28 10:25:00,32.93,32.97,32.88,32.97,16150.0,28.2652,28.2996,28.2223,28.2996,16150.0
2018-09-28 10:30:00,32.96,33.0,32.93,33.0,20386.0,28.291,28.3253,28.2652,28.3253,20386.0
2018-09-28 10:35:00,32.99,33.01,32.96,32.99,16188.0,28.3167,28.3339,28.291,28.3167,16188.0
2018-09-28 10:40:00,32.98,33.02,32.92,33.02,21322.0,28.3081,28.3425,28.2566,28.3425,21322.0
2018-09-28 10:45:00,33.01,33.01,32.96,32.96,12948.0,28.3339,28.3339,28.291,28.291,12948.0
2018-09-28 10:50:00,32.96,32.96,32.86,32.88,25278.0,28.291,28.291,28.2051,28.2223,25278.0
2018-09-28 10:55:00,32.88,32.91,32.87,32.88,10686.0,28.2223,28.2481,28.2137,28.2223,10686.0
2018-09-28 11:00:00,32.88,32.9,32.87,32.87,25534.0,28.2223,28.2395,28.2137,28.2137,25534.0
2018-09-28 11:05:00,32.86,32.87,32.82,32.85,14532.0,28.2051,28.2137,28.1708,28.1966,14532.0
2018-09-28 11:10:00,32.85,32.86,32.74,32.74,25946.0,28.1966,28.2051,28.1021,28.1021,25946.0
2018-09-28 11:15:00,32.77,32.77,32.72,32.74,8666.0,28.1279,28.1279,28.085,28.1021,8666.0
2018-09-28 11:20:00,32.74,32.75,32.71,32.72,14946.0,28.1021,28.1107,28.0764,28.085,14946.0
2018-09-28 11:25:00,32.71,32.74,32.71,32.73,7800.0,28.0764,28.1021,28.0764,28.0936,7800.0
2018-09-28 11:30:00,32.74,32.74,32.69,32.69,21268.0,28.1021,28.1021,28.0592,28.0592,21268.0
2018-09-28 11:35:00,32.7,32.78,32.7,32.77,10128.0,28.0678,28.1365,28.0678,28.1279,10128.0
2018-09-28 11:40:00,32.76,32.85,32.76,32.85,18784.0,28.1193,28.1966,28.1193,28.1966,18784.0
2018-09-28 11:45:00,32.84,32.88,32.83,32.88,16828.0,28.188,28.2223,28.1794,28.2223,16828.0
2018-09-28 11:50:00,32.87,32.9,32.86,32.88,19962.0,28.2137,28.2395,28.2051,28.2223,19962.0
2018-09-28 11:55:00,32.88,32.93,32.88,32.93,18720.0,28.2223,28.2652,28.2223,28.2652,18720.0
2018-09-28 12:00:00,32.93,32.93,32.82,32.82,56708.0,28.2652,28.2652,28.1708,28.1708,56708.0
2018-09-28 12:05:00,32.84,32.89,32.82,32.88,11536.0,28.188,28.2309,28.1708,28.2223,11536.0
2018-09-28 12:10:00,32.88,32.89,32.85,32.87,7684.0,28.2223,28.2309,28.1966,28.2137,7684.0
2018-09-28 12:15:00,32.88,32.88,32.85,32.85,6700.0,28.2223,28.2223,28.1966,28.1966,6700.0
2018-09-28 12:20:00,32.85,32.87,32.85,32.87,13804.0,28.1966,28.2137,28.1966,28.2137,13804.0
2018-09-28 12:25:00,32.87,32.92,32.86,32.88,10370.0,28.2137,28.2566,28.2051,28.2223,10370.0
2018-09-28 12:30:00,32.89,32.95,32.88,32.95,12462.0,28.2309,28.2824,28.2223,28.2824,12462.0
2018-09-28 12:35:00,32.94,32.95,32.85,32.86,8800.0,28.2738,28.2824,28.1966,28.2051,8800.0
2018-09-28 12:40:00,32.85,32.87,32.82,32.82,11892.0,28.1966,28.2137,28.1708,28.1708,11892.0
2018-09-28 12:45:00,32.82,32.84,32.74,32.74,14524.0,28.1708,28.188,28.1021,28.1021,14524.0
2018-09-28 12:50:00,32.74,32.81,32.74,32.8,9194.0,28.1021,28.1622,28.1021,28.1536,9194.0
2018-09-28 12:55:00,32.8,32.84,32.77,32.82,22326.0,28.1536,28.188,28.1279,28.1708,22326.0
2018-09-28 13:00:00,32.82,32.87,32.82,32.86,3300.0,28.1708,28.2137,28.1708,28.2051,3300.0
2018-09-28 13:05:00,32.85,32.85,32.8,32.82,8900.0,28.1966,28.1966,28.1536,28.1708,8900.0
2018-09-28 13:10:00,32.82,32.94,32.82,32.91,45652.0,28.1708,28.2738,28.1708,28.2481,45652.0
2018-09-28 13:15:00,32.92,32.94,32.91,32.91,12220.0,28.2566,28.2738,28.2481,28.2481,12220.0
2018-09-28 13:20:00,32.91,32.95,32.91,32.91,6800.0,28.2481,28.2824,28.2481,28.2481,6800.0
2018-09-28 13:25:00,32.91,32.95,32.91,32.95,9848.0,28.2481,28.2824,28.2481,28.2824,9848.0
2018-09-28 13:30:00,32.96,32.99,32.96,32.99,10212.0,28.291,28.3167,28.291,28.3167,10212.0
2018-09-28 13:35:00,32.99,33.03,32.99,33.02,35534.0,28.3167,28.3511,28.3167,28.3425,35534.0
2018-09-28 13:40:00,33.04,33.09,33.04,33.05,41344.0,28.3596,28.4026,28.3596,28.3682,41344.0
2018-09-28 13:45:00,33.06,33.07,33.0,33.0,6704.0,28.3768,28.3854,28.3253,28.3253,6704.0
2018-09-28 13:50:00,33.0,33.0,32.97,32.98,18072.0,28.3253,28.3253,28.2996,28.3081,18072.0
2018-09-28 13:55:00,32.98,32.99,32.94,32.94,8804.0,28.3081,28.3167,28.2738,28.2738,8804.0
2018-09-28 14:00:00,32.94,32.94,32.91,32.94,21674.0,28.2738,28.2738,28.2481,28.2738,21674.0
2018-09-28 14:05:00,32.94,32.95,32.93,32.95,6200.0,28.2738,28.2824,28.2652,28.2824,6200.0
2018-09-28 14:10:00,32.95,32.97,32.94,32.97,20764.0,28.2824,28.2996,28.2738,28.2996,20764.0
2018-09-28 14:15:00,32.96,32.97,32.92,32.93,23690.0,28.291,28.2996,28.2566,28.2652,23690.0
2018-09-28 14:20:00,32.92,32.97,32.92,32.96,23082.0,28.2566,28.2996,28.2566,28.291,23082.0
2018-09-28 14:25:00,32.96,32.98,32.96,32.97,14770.0,28.291,28.3081,28.291,28.2996,14770.0
2018-09-28 14:30:00,32.97,32.98,32.95,32.97,14140.0,28.2996,28.3081,28.2824,28.2996,14140.0
2018-09-28 14:35:00,32.96,32.97,32.82,32.95,31340.0,28.291,28.2996,28.1708,28.2824,31340.0
2018-09-28 14:40:00,32.94,32.94,32.91,32.91,17718.0,28.2738,28.2738,28.2481,28.2481,17718.0
2018-09-28 14:45:00,32.91,32.92,32.89,32.89,14478.0,28.2481,28.2566,28.2309,28.2309,14478.0
2018-09-28 14:50:00,32.9,32.95,32.89,32.92,28024.0,28.2395,28.2824,28.2309,28.2566,28024.0
2018-09-28 14:55:00,32.92,32.95,32.92,32.94,14876.0,28.2566,28.2824,28.2566,28.2738,14876.0
2018-09-28 15:00:00,32.95,32.98,32.95,32.95,25824.0,28.2824,28.3081,28.2824,28.2824,25824.0
2018-09-28 15:05:00,32.96,32.96,32.94,32.95,16428.0,28.291,28.291,28.2738,28.2824,16428.0
2018-09-28 15:10:00,32.94,32.95,32.88,32.88,23378.0,28.2738,28.2824,28.2223,28.2223,23378.0
2018-09-28 15:15:00,32.88,32.9,32.85,32.85,21452.0,28.2223,28.2395,28.1966,28.1966,21452.0
2018-09-28 15:20:00,32.85,32.93,32.85,32.93,45448.0,28.1966,28.2652,28.1966,28.2652,45448.0
2018-09-28 15:25:00,32.92,32.98,32.92,32.95,33830.0,28.2566,28.3081,28.2566,28.2824,33830.0
2018-09-28 15:30:00,32.95,32.95,32.85,32.88,22024.0,28.2824,28.2824,28.1966,28.2223,22024.0
2018-09-28 15:35:00,32.88,32.91,32.87,32.91,35330.0,28.2223,28.2481,28.2137,28.2481,35330.0
2018-09-28 15:40:00,32.91,32.92,32.87,32.87,27618.0,28.2481,28.2566,28.2137,28.2137,27618.0
2018-09-28 15:45:00,32.86,32.9,32.85,32.87,38086.0,28.2051,28.2395,28.1966,28.2137,38086.0
2018-09-28 15:50:00,32.87,32.88,32.85,32.87,71196.0,28.2137,28.2223,28.1966,28.2137,71196.0
2018-09-28 15:55:00,32.87,32.89,32.85,32.86,195218.0,28.2137,28.2309,28.1966,28.2051,195218.0
2018-10-01 09:30:00,32.88,32.99,32.56,32.56,40894.0,28.2223,28.3167,27.9476,27.9476,40894.0
2018-10-01 09:35:00,32.6,32.66,32.42,32.57,35718.0,27.982,28.0335,27.8275,27.9562,35718.0
2018-10-01 09:40:00,32.57,32.72,32.47,32.72,50192.0,27.9562,28.085,27.8704,28.085,50192.0
2018-10-01 09:45:00,32.72,32.8,32.69,32.75,56466.0,28.085,28.1536,28.0592,28.1107,56466.0
2018-10-01 09:50:00,32.73,32.88,32.68,32.69,34082.0,28.0936,28.2223,28.0506,28.0592,34082.0
2018-10-01 09:55:00,32.69,32.8,32.62,32.75,29374.0,28.0592,28.1536,27.9991,28.1107,29374.0
2018-10-01 10:00:00,32.75,32.86,32.7,32.83,18382.0,28.1107,28.2051,28.0678,28.1794,18382.0
2018-10-01 10:05:00,32.86,32.95,32.83,32.88,28130.0,28.2051,28.2824,28.1794,28.2223,28130.0
2018-10-01 10:10:00,32.9,32.93,32.82,32.87,30252.0,28.2395,28.2652,28.1708,28.2137,30252.0
2018-10-01 10:15:00,32.87,32.88,32.79,32.8,13584.0,28.2137,28.2223,28.1451,28.1536,13584.0
2018-10-01 10:20:00,32.82,32.83,32.76,32.82,13766.0,28.1708,28.1794,28.1193,28.1708,13766.0
2018-10-01 10:25:00,32.82,32.82,32.7,32.75,30212.0,28.1708,28.1708,28.0678,28.1107,30212.0
2018-10-01 10:30:00,32.76,32.77,32.65,32.67,43040.0,28.1193,28.1279,28.0249,28.042,43040.0
2018-10-01 10:35:00,32.67,32.74,32.66,32.72,39668.0,28.042,28.1021,28.0335,28.085,39668.0
2018-10-01 10:40:00,32.74,32.74,32.67,32.68,14092.0,28.1021,28.1021,28.042,28.0506,14092.0
2018-10-01 10:45:00,32.68,32.71,32.67,32.71,19808.0,28.0506,28.0764,28.042,28.0764,19808.0
2018-10-01 10:50:00,32.7,32.71,32.65,32.66,20544.0,28.0678,28.0764,28.0249,28.0335,20544.0
2018-10-01 10:55:00,32.65,32.68,32.63,32.66,21760.0,28.0249,28.0506,28.0077,28.0335,21760.0
2018-10-01 11:00:00,32.66,32.68,32.65,32.67,24966.0,28.0335,28.0506,28.0249,28.042,24966.0
2018-10-01 11:05:00,32.67,32.7,32.66,32.68,8442.0,28.042,28.0678,28.0335,28.0506,8442.0
2018-10-01 11:10:00,32.66,32.7,32.66,32.68,8114.0,28.0335,28.0678,28.0335,28.0506,8114.0
2018-10-01 11:15:00,32.67,32.74,32.65,32.74,36192.0,28.042,28.1021,28.0249,28.1021,36192.0
2018-10-01 11:20:00,32.74,32.77,32.67,32.77,15228.0,28.1021,28.1279,28.042,28.1279,15228.0
2018-10-01 11:25:00,32.79,32.83,32.74,32.81,14130.0,28.1451,28.1794,28.1021,28.1622,14130.0
2018-10-01 11:30:00,32.8,32.84,32.76,32.8,28788.0,28.1536,28.188,28.1193,28.1536,28788.0
2018-10-01 11:35:00,32.8,32.82,32.75,32.81,15728.0,28.1536,28.1708,28.1107,28.1622,15728.0
2018-10-01 11:40:00,32.82,32.87,32.82,32.87,25060.0,28.1708,28.2137,28.1708,28.2137,25060.0
2018-10-01 11:45:00,32.85,32.85,32.81,32.84,13200.0,28.1966,28.1966,28.1622,28.188,13200.0
2018-10-01 11:50:00,32.84,32.86,32.84,32.85,13588.0,28.188,28.2051,28.188,28.1966,13588.0
2018-10-01 11:55:00,32.85,32.85,32.76,32.81,18308.0,28.1966,28.1966,28.1193,28.1622,18308.0
2018-10-01 12:00:00,32.8,32.84,32.79,32.84,12800.0,28.1536,28.188,28.1451,28.188,12800.0
2018-10-01 12:05:00,32.83,32.84,32.8,32.8,14022.0,28.1794,28.188,28.1536,28.1536,14022.0
2018-10-01 12:10:00,32.8,32.82,32.7,32.71,32488.0,28.1536,28.1708,28.0678,28.0764,32488.0
2018-10-01 12:15:00,32.68,32.68,32.64,32.68,19176.0,28.0506,28.0506,28.0163,28.0506,19176.0
2018-10-01 12:20:00,32.67,32.67,32.55,32.57,33776.0,28.042,28.042,27.939,27.9562,33776.0
2018-10-01 12:25:00,32.58,32.62,32.57,32.62,17678.0,27.9648,27.9991,27.9562,27.9991,17678.0
2018-10-01 12:30:00,32.62,32.63,32.6,32.62,9200.0,27.9991,28.0077,27.982,27.9991,9200.0
2018-10-01 12:35:00,32.63,32.66,32.63,32.65,14600.0,28.0077,28.0335,28.0077,28.0249,14600.0
2018-10-01 12:40:00,32.62,32.66,32.62,32.64,20174.0,27.9991,28.0335,27.9991,28.0163,20174.0
2018-10-01 12:45:00,32.63,32.63,32.58,32.6,14278.0,28.0077,28.0077,27.9648,27.982,14278.0
2018-10-01 12:50:00,32.6,32.64,32.58,32.64,9482.0,27.982,28.0163,27.9648,28.0163,9482.0
2018-10-01 12:55:00,32.63,32.63,32.6,32.6,7304.0,28.0077,28.0077,27.982,27.982,7304.0
2018-10-01 13:00:00,32.6,32.6,32.55,32.56,12112.0,27.982,27.982,27.939,27.9476,12112.0
2018-10-01 13:05:00,32.56,32.58,32.54,32.54,7600.0,27.9476,27.9648,27.9305,27.9305,7600.0
2018-10-01 13:10:00,32.57,32.57,32.54,32.55,7806.0,27.9562,27.9562,27.9305,27.939,7806.0
2018-10-01 13:15:00,32.55,32.6,32.54,32.6,11636.0,27.939,27.982,27.9305,27.982,11636.0
2018-10-01 13:20:00,32.62,32.63,32.61,32.62,6532.0,27.9991,28.0077,27.9905,27.9991,6532.0
2018-10-01 13:25:00,32.6,32.62,32.56,32.62,25842.0,27.982,27.9991,27.9476,27.9991,25842.0
2018-10-01 13:30:00,32.62,32.64,32.58,32.6,12886.0,27.9991,28.0163,27.9648,27.982,12886.0
2018-10-01 13:35:00,32.6,32.61,32.59,32.61,18802.0,27.982,27.9905,27.9734,27.9905,18802.0
2018-10-01 13:40:00,32.6,32.62,32.59,32.6,8230.0,27.982,27.9991,27.9734,27.982,8230.0
2018-10-01 13:45:00,32.59,32.59,32.56,32.58,12220.0,27.9734,27.9734,27.9476,27.9648,12220.0
2018-10-01 13:50:00,32.59,32.62,32.59,32.62,10440.0,27.9734,27.9991,27.9734,27.9991,10440.0
2018-10-01 13:55:00,32.61,32.62,32.58,32.58,14016.0,27.9905,27.9991,27.9648,27.9648,14016.0
2018-10-01 14:00:00,32.58,32.59,32.56,32.58,19130.0,27.9648,27.9734,27.9476,27.9648,19130.0
2018-10-01 14:05:00,32.58,32.61,32.58,32.59,12026.0,27.9648,27.9905,27.9648,27.9734,12026.0
2018-10-01 14:10:00,32.59,32.61,32.53,32.57,32552.0,27.9734,27.9905,27.9219,27.9562,32552.0
2018-10-01 14:15:00,32.56,32.6,32.55,32.6,18354.0,27.9476,27.982,27.939,27.982,18354.0
2018-10-01 14:20:00,32.6,32.62,32.58,32.59,12310.0,27.982,27.9991,27.9648,27.9734,12310.0
2018-10-01 14:25:00,32.6,32.63,32.6,32.6,12364.0,27.982,28.0077,27.982,27.982,12364.0
2018-10-01 14:30:00,32.6,32.6,32.55,32.56,16546.0,27.982,27.982,27.939,27.9476,16546.0
2018-10-01 14:35:00,32.56,32.58,32.55,32.58,22912.0,27.9476,27.9648,27.939,27.9648,22912.0
2018-10-01 14:40:00,32.58,32.6,32.57,32.58,22480.0,27.9648,27.982,27.9562,27.9648,22480.0
2018-10-01 14:45:00,32.58,32.58,32.54,32.54,36404.0,27.9648,27.9648,27.9305,27.9305,36404.0
2018-10-01 14:50:00,32.55,32.58,32.55,32.56,16134.0,27.939,27.9648,27.939,27.9476,16134.0
2018-10-01 14:55:00,32.56,32.58,32.54,32.58,12400.0,27.9476,27.9648,27.9305,27.9648,12400.0
2018-10-01 15:00:00,32.59,32.59,32.56,32.57,14518.0,27.9734,27.9734,27.9476,27.9562,14518.0
2018-10-01 15:05:00,32.57,32.59,32.54,32.55,20098.0,27.9562,27.9734,27.9305,27.939,20098.0
2018-10-01 15:10:00,32.55,32.55,32.51,32.52,18276.0,27.939,27.939,27.9047,27.9133,18276.0
2018-10-01 15:15:00,32.52,32.53,32.5,32.51,20026.0,27.9133,27.9219,27.8961,27.9047,20026.0
2018-10-01 15:20:00,32.51,32.51,32.48,32.51,44052.0,27.9047,27.9047,27.879,27.9047,44052.0
2018-10-01 15:25:00,32.51,32.51,32.47,32.49,56342.0,27.9047,27.9047,27.8704,27.8875,56342.0
2018-10-01 15:30:00,32.49,32.49,32.47,32.47,39486.0,27.8875,27.8875,27.8704,27.8704,39486.0
2018-10-01 15:35:00,32.47,32.48,32.46,32.47,49106.0,27.8704,27.879,27.8618,27.8704,49106.0
2018-10-01 15:40:00,32.47,32.52,32.46,32.52,84890.0,27.8704,27.9133,27.8618,27.9133,84890.0
2018-10-01 15:45:00,32.52,32.57,32.52,32.56,97952.0,27.9133,27.9562,27.9133,27.9476,97952.0
2018-10-01 15:50:00,32.56,32.57,32.53,32.57,83150.0,27.9476,27.9562,27.9219,27.9562,83150.0
2018-10-01 15:55:00,32.57,32.59,32.49,32.49,138120.0,27.9562,27.9734,27.8875,27.8875,138120.0
2018-10-02 09:30:00,32.38,32.38,32.19,32.27,60866.0,27.7931,27.7931,27.63,27.6987,60866.0
2018-10-02 09:35:00,32.32,32.48,32.27,32.45,9054.0,27.7416,27.879,27.6987,27.8532,9054.0
2018-10-02 09:40:00,32.45,32.69,32.45,32.63,19876.0,27.8532,28.0592,27.8532,28.0077,19876.0
2018-10-02 09:45:00,32.65,32.73,32.62,32.73,68196.0,28.0249,28.0936,27.9991,28.0936,68196.0
2018-10-02 09:50:00,32.7,32.9,32.68,32.87,57254.0,28.0678,28.2395,28.0506,28.2137,57254.0
2018-10-02 09:55:00,32.85,32.99,32.84,32.88,89542.0,28.1966,28.3167,28.188,28.2223,89542.0
2018-10-02 10:00:00,32.85,32.85,32.61,32.65,23732.0,28.1966,28.1966,27.9905,28.0249,23732.0
2018-10-02 10:05:00,32.63,32.65,32.55,32.58,48946.0,28.0077,28.0249,27.939,27.9648,48946.0
2018-10-02 10:10:00,32.59,32.65,32.56,32.63,21270.0,27.9734,28.0249,27.9476,28.0077,21270.0
2018-10-02 10:15:00,32.66,32.66,32.45,32.45,18952.0,28.0335,28.0335,27.8532,27.8532,18952.0
2018-10-02 10:20:00,32.46,32.56,32.45,32.49,20436.0,27.8618,27.9476,27.8532,27.8875,20436.0
2018-10-02 10:25:00,32.48,32.5,32.46,32.49,14464.0,27.879,27.8961,27.8618,27.8875,14464.0
2018-10-02 10:30:00,32.5,32.56,32.46,32.52,17768.0,27.8961,27.9476,27.8618,27.9133,17768.0
2018-10-02 10:35:00,32.52,32.55,32.33,32.35,20124.0,27.9133,27.939,27.7502,27.7674,20124.0
2018-10-02 10:40:00,32.35,32.37,32.2,32.24,43820.0,27.7674,27.7845,27.6386,27.673,43820.0
2018-10-02 10:45:00,32.24,32.27,32.19,32.27,90830.0,27.673,27.6987,27.63,27.6987,90830.0
2018-10-02 10:50:00,32.27,32.35,32.26,32.34,45640.0,27.6987,27.7674,27.6901,27.7588,45640.0
2018-10-02 10:55:00,32.33,32.37,32.3,32.34,54826.0,27.7502,27.7845,27.7245,27.7588,54826.0
2018-10-02 11:00:00,32.32,32.35,32.29,32.32,31176.0,27.7416,27.7674,27.7159,27.7416,31176.0
2018-10-02 11:05:00,32.32,32.34,32.23,32.24,14492.0,27.7416,27.7588,27.6644,27.673,14492.0
2018-10-02 11:10:00,32.24,32.33,32.16,32.3,66144.0,27.673,27.7502,27.6043,27.7245,66144.0
2018-10-02 11:15:00,32.29,32.29,32.15,32.15,15910.0,27.7159,27.7159,27.5957,27.5957,15910.0
2018-10-02 11:20:00,32.17,32.2,32.12,32.12,17544.0,27.6129,27.6386,27.57,27.57,17544.0
2018-10-02 11:25:00,32.13,32.18,32.12,32.14,38740.0,27.5785,27.6215,27.57,27.5871,38740.0
2018-10-02 11:30:00,32.15,32.19,32.12,32.17,14302.0,27.5957,27.63,27.57,27.6129,14302.0
2018-10-02 11:35:00,32.15,32.17,32.08,32.08,117922.0,27.5957,27.6129,27.5356,27.5356,117922.0
2018-10-02 11:40:00,32.07,32.15,32.02,32.15,27598.0,27.527,27.5957,27.4841,27.5957,27598.0
2018-10-02 11:45:00,32.15,32.18,32.12,32.17,180134.0,27.5957,27.6215,27.57,27.6129,180134.0
2018-10-02 11:50:00,32.18,32.19,32.02,32.16,79840.0,27.6215,27.63,27.4841,27.6043,79840.0
2018-10-02 11:55:00,32.17,32.18,32.14,32.15,12300.0,27.6129,27.6215,27.5871,27.5957,12300.0
2018-10-02 12:00:00,32.16,32.16,32.12,32.15,29192.0,27.6043,27.6043,27.57,27.5957,29192.0
2018-10-02 12:05:00,32.15,32.16,32.12,32.15,14906.0,27.5957,27.6043,27.57,27.5957,14906.0
2018-10-02 12:10:00,32.15,32.15,32.09,32.11,21048.0,27.5957,27.5957,27.5442,27.5614,21048.0
2018-10-02 12:15:00,32.11,32.15,32.1,32.14,49144.0,27.5614,27.5957,27.5528,27.5871,49144.0
2018-10-02 12:20:00,32.14,32.24,32.14,32.23,50470.0,27.5871,27.673,27.5871,27.6644,50470.0
2018-10-02 12:25:00,32.23,32.27,32.23,32.26,47938.0,27.6644,27.6987,27.6644,27.6901,47938.0
2018-10-02 12:30:00,32.26,32.34,32.26,32.32,37368.0,27.6901,27.7588,27.6901,27.7416,37368.0
2018-10-02 12:35:00,32.32,32.32,32.24,32.26,29188.0,27.7416,27.7416,27.673,27.6901,29188.0
2018-10-02 12:40:00,32.26,32.27,32.24,32.26,14600.0,27.6901,27.6987,27.673,27.6901,14600.0
2018-10-02 12:45:00,32.25,32.26,32.21,32.23,14700.0,27.6815,27.6901,27.6472,27.6644,14700.0
2018-10-02 12:50:00,32.23,32.24,32.22,32.23,24212.0,27.6644,27.673,27.6558,27.6644,24212.0
2018-10-02 12:55:00,32.23,32.26,32.22,32.26,12000.0,27.6644,27.6901,27.6558,27.6901,12000.0
2018-10-02 13:00:00,32.26,32.28,32.24,32.24,12182.0,27.6901,27.7073,27.673,27.673,12182.0
2018-10-02 13:05:00,32.25,32.26,32.2,32.24,21690.0,27.6815,27.6901,27.6386,27.673,21690.0
2018-10-02 13:10:00,32.24,32.27,32.24,32.27,16138.0,27.673,27.6987,27.673,27.6987,16138.0
2018-10-02 13:15:00,32.28,32.33,32.27,32.33,19516.0,27.7073,27.7502,27.6987,27.7502,19516.0
2018-10-02 13:20:00,32.32,32.32,32.29,32.29,9806.0,27.7416,27.7416,27.7159,27.7159,9806.0
2018-10-02 13:25:00,32.28,32.29,32.23,32.23,13934.0,27.7073,27.7159,27.6644,27.6644,13934.0
2018-10-02 13:30:00,32.23,32.24,32.22,32.22,6476.0,27.6644,27.673,27.6558,27.6558,6476.0
2018-10-02 13:35:00,32.22,32.22,32.18,32.21,15578.0,27.6558,27.6558,27.6215,27.6472,15578.0
2018-10-02 13:40:00,32.21,32.22,32.19,32.21,12076.0,27.6472,27.6558,27.63,27.6472,12076.0
2018-10-02 13:45:00,32.21,32.22,32.2,32.21,6200.0,27.6472,27.6558,27.6386,27.6472,6200.0
2018-10-02 13:50:00,32.21,32.23,32.19,32.21,16032.0,27.6472,27.6644,27.63,27.6472,16032.0
2018-10-02 13:55:00,32.21,32.23,32.2,32.23,14098.0,27.6472,27.6644,27.6386,27.6644,14098.0
2018-10-02 14:00:00,32.23,32.23,32.2,32.21,10840.0,27.6644,27.6644,27.6386,27.6472,10840.0
2018-10-02 14:05:00,32.22,32.24,32.19,32.2,44938.0,27.6558,27.673,27.63,27.6386,44938.0
2018-10-02 14:10:00,32.19,32.23,32.19,32.23,119198.0,27.63,27.6644,27.63,27.6644,119198.0
2018-10-02 14:15:00,32.23,32.3,32.22,32.3,58486.0,27.6644,27.7245,27.6558,27.7245,58486.0
2018-10-02 14:20:00,32.29,32.29,32.19,32.2,73532.0,27.7159,27.7159,27.63,27.6386,73532.0
2018-10-02 14:25:00,32.19,32.2,32.12,32.13,31656.0,27.63,27.6386,27.57,27.5785,31656.0
2018-10-02 14:30:00,32.13,32.17,32.13,32.16,20764.0,27.5785,27.6129,27.5785,27.6043,20764.0
2018-10-02 14:35:00,32.16,32.18,32.13,32.15,20550.0,27.6043,27.6215,27.5785,27.5957,20550.0
2018-10-02 14:40:00,32.13,32.2,32.13,32.15,36092.0,27.5785,27.6386,27.5785,27.5957,36092.0
2018-10-02 14:45:00,32.16,32.19,32.15,32.17,21214.0,27.6043,27.63,27.5957,27.6129,21214.0
2018-10-02 14:50:00,32.17,32.19,32.12,32.14,38056.0,27.6129,27.63,27.57,27.5871,38056.0
2018-10-02 14:55:00,32.14,32.16,32.13,32.13,21082.0,27.5871,27.6043,27.5785,27.5785,21082.0
2018-10-02 15:00:00,32.13,32.16,31.83,31.86,117236.0,27.5785,27.6043,27.321,27.3468,117236.0
2018-10-02 15:05:00,31.86,31.86,31.58,31.65,99724.0,27.3468,27.3468,27.1065,27.1665,99724.0
2018-10-02 15:10:00,31.64,31.65,31.54,31.6,42862.0,27.158,27.1665,27.0721,27.1236,42862.0
2018-10-02 15:15:00,31.59,31.61,31.55,31.6,33106.0,27.115,27.1322,27.0807,27.1236,33106.0
2018-10-02 15:20:00,31.6,31.71,31.58,31.7,67796.0,27.1236,27.218,27.1065,27.2095,67796.0
2018-10-02 15:25:00,31.69,31.77,31.68,31.7,88862.0,27.2009,27.2695,27.1923,27.2095,88862.0
2018-10-02 15:30:00,31.7,31.71,31.56,31.59,60318.0,27.2095,27.218,27.0893,27.115,60318.0
2018-10-02 15:35:00,31.59,31.67,31.59,31.66,27086.0,27.115,27.1837,27.115,27.1751,27086.0
2018-10-02 15:40:00,31.66,31.7,31.57,31.57,49884.0,27.1751,27.2095,27.0979,27.0979,49884.0
2018-10-02 15:45:00,31.57,31.65,31.56,31.59,87722.0,27.0979,27.1665,27.0893,27.115,87722.0
2018-10-02 15:50:00,31.59,31.6,31.53,31.54,76130.0,27.115,27.1236,27.0635,27.0721,76130.0
2018-10-02 15:55:00,31.53,31.56,31.48,31.54,180214.0,27.0635,27.0893,27.0206,27.0721,180214.0
2018-10-03 09:30:00,31.75,31.75,31.56,31.64,26898.0,27.2524,27.2524,27.0893,27.158,26898.0
2018-10-03 09:35:00,31.8,31.92,31.57,31.63,15792.0,27.2953,27.3983,27.0979,27.1494,15792.0
2018-10-03 09:40:00,31.65,31.68,31.58,31.64,13350.0,27.1665,27.1923,27.1065,27.158,13350.0
2018-10-03 09:45:00,31.65,31.84,31.65,31.75,5656.0,27.1665,27.3296,27.1665,27.2524,5656.0
2018-10-03 09:50:00,31.75,31.75,31.67,31.74,11416.0,27.2524,27.2524,27.1837,27.2438,11416.0
2018-10-03 09:55:00,31.74,31.78,31.72,31.78,9600.0,27.2438,27.2781,27.2266,27.2781,9600.0
2018-10-03 10:00:00,31.8,31.8,31.72,31.77,101646.0,27.2953,27.2953,27.2266,27.2695,101646.0
2018-10-03 10:05:00,31.75,31.83,31.64,31.64,14802.0,27.2524,27.321,27.158,27.158,14802.0
2018-10-03 10:10:00,31.66,31.71,31.64,31.71,5682.0,27.1751,27.218,27.158,27.218,5682.0
2018-10-03 10:15:00,31.75,31.75,31.64,31.66,10404.0,27.2524,27.2524,27.158,27.1751,10404.0
2018-10-03 10:20:00,31.67,31.7,31.67,31.67,3600.0,27.1837,27.2095,27.1837,27.1837,3600.0
2018-10-03 10:25:00,31.64,31.68,31.63,31.64,6000.0,27.158,27.1923,27.1494,27.158,6000.0
2018-10-03 10:30:00,31.67,31.68,31.64,31.68,5408.0,27.1837,27.1923,27.158,27.1923,5408.0
2018-10-03 10:35:00,31.67,31.67,31.64,31.67,6000.0,27.1837,27.1837,27.158,27.1837,6000.0
2018-10-03 10:40:00,31.67,31.71,31.65,31.71,11080.0,27.1837,27.218,27.1665,27.218,11080.0
2018-10-03 10:45:00,31.7,31.7,31.64,31.65,3800.0,27.2095,27.2095,27.158,27.1665,3800.0
2018-10-03 10:50:00,31.64,31.65,31.52,31.54,11062.0,27.158,27.1665,27.055,27.0721,11062.0
2018-10-03 10:55:00,31.55,31.57,31.35,31.36,34398.0,27.0807,27.0979,26.909,26.9176,34398.0
2018-10-03 11:00:00,31.36,31.44,31.36,31.43,8194.0,26.9176,26.9863,26.9176,26.9777,8194.0
2018-10-03 11:05:00,31.43,31.43,31.32,31.4,17714.0,26.9777,26.9777,26.8833,26.952,17714.0
2018-10-03 11:10:00,31.41,31.43,31.31,31.35,34646.0,26.9605,26.9777,26.8747,26.909,34646.0
2018-10-03 11:15:00,31.36,31.39,31.31,31.39,14662.0,26.9176,26.9434,26.8747,26.9434,14662.0
2018-10-03 11:20:00,31.4,31.43,31.39,31.41,11400.0,26.952,26.9777,26.9434,26.9605,11400.0
2018-10-03 11:25:00,31.4,31.52,31.4,31.52,7300.0,26.952,27.055,26.952,27.055,7300.0
2018-10-03 11:30:00,31.5,31.5,31.4,31.41,11126.0,27.0378,27.0378,26.952,26.9605,11126.0
2018-10-03 11:35:00,31.41,31.41,31.33,31.33,9898.0,26.9605,26.9605,26.8919,26.8919,9898.0
2018-10-03 11:40:00,31.34,31.36,31.29,31.36,19822.0,26.9005,26.9176,26.8575,26.9176,19822.0
2018-10-03 11:45:00,31.35,31.42,31.34,31.42,16100.0,26.909,26.9691,26.9005,26.9691,16100.0
2018-10-03 11:50:00,31.42,31.44,31.42,31.43,2974.0,26.9691,26.9863,26.9691,26.9777,2974.0
2018-10-03 11:55:00,31.42,31.42,31.38,31.38,22940.0,26.9691,26.9691,26.9348,26.9348,22940.0
2018-10-03 12:00:00,31.39,31.43,31.38,31.42,17180.0,26.9434,26.9777,26.9348,26.9691,17180.0
2018-10-03 12:05:00,31.4,31.46,31.38,31.45,53900.0,26.952,27.0035,26.9348,26.9949,53900.0
2018-10-03 12:10:00,31.45,31.47,31.43,31.46,13744.0,26.9949,27.012,26.9777,27.0035,13744.0
2018-10-03 12:15:00,31.46,31.54,31.46,31.54,12800.0,27.0035,27.0721,27.0035,27.0721,12800.0
2018-10-03 12:20:00,31.54,31.59,31.51,31.57,30964.0,27.0721,27.115,27.0464,27.0979,30964.0
2018-10-03 12:25:00,31.57,31.58,31.55,31.58,10076.0,27.0979,27.1065,27.0807,27.1065,10076.0
2018-10-03 12:30:00,31.58,31.59,31.56,31.58,3400.0,27.1065,27.115,27.0893,27.1065,3400.0
2018-10-03 12:35:00,31.57,31.57,31.54,31.55,8070.0,27.0979,27.0979,27.0721,27.0807,8070.0
2018-10-03 12:40:00,31.54,31.56,31.54,31.54,5500.0,27.0721,27.0893,27.0721,27.0721,5500.0
2018-10-03 12:45:00,31.56,31.6,31.56,31.59,8000.0,27.0893,27.1236,27.0893,27.115,8000.0
2018-10-03 12:50:00,31.59,31.6,31.57,31.59,5400.0,27.115,27.1236,27.0979,27.115,5400.0
2018-10-03 12:55:00,31.59,31.62,31.59,31.61,6884.0,27.115,27.1408,27.115,27.1322,6884.0
2018-10-03 13:00:00,31.6,31.63,31.6,31.63,5348.0,27.1236,27.1494,27.1236,27.1494,5348.0
2018-10-03 13:05:00,31.63,31.63,31.6,31.61,9452.0,27.1494,27.1494,27.1236,27.1322,9452.0
2018-10-03 13:10:00,31.61,31.62,31.6,31.62,15454.0,27.1322,27.1408,27.1236,27.1408,15454.0
2018-10-03 13:15:00,31.63,31.64,31.55,31.56,19498.0,27.1494,27.158,27.0807,27.0893,19498.0
2018-10-03 13:20:00,31.56,31.59,31.55,31.55,7704.0,27.0893,27.115,27.0807,27.0807,7704.0
2018-10-03 13:25:00,31.55,31.58,31.52,31.58,6600.0,27.0807,27.1065,27.055,27.1065,6600.0
2018-10-03 13:30:00,31.58,31.59,31.57,31.57,5000.0,27.1065,27.115,27.0979,27.0979,5000.0
2018-10-03 13:35:00,31.57,31.6,31.55,31.6,7462.0,27.0979,27.1236,27.0807,27.1236,7462.0
2018-10-03 13:40:00,31.59,31.61,31.58,31.61,5000.0,27.115,27.1322,27.1065,27.1322,5000.0
2018-10-03 13:45:00,31.61,31.63,31.61,31.62,4422.0,27.1322,27.1494,27.1322,27.1408,4422.0
2018-10-03 13:50:00,31.61,31.65,31.61,31.63,7694.0,27.1322,27.1665,27.1322,27.1494,7694.0
2018-10-03 13:55:00,31.63,31.63,31.5,31.61,32532.0,27.1494,27.1494,27.0378,27.1322,32532.0
2018-10-03 14:00:00,31.61,31.61,31.57,31.61,22512.0,27.1322,27.1322,27.0979,27.1322,22512.0
2018-10-03 14:05:00,31.6,31.65,31.58,31.65,9302.0,27.1236,27.1665,27.1065,27.1665,9302.0
2018-10-03 14:10:00,31.65,31.7,31.64,31.7,10256.0,27.1665,27.2095,27.158,27.2095,10256.0
2018-10-03 14:15:00,31.69,31.72,31.68,31.71,9260.0,27.2009,27.2266,27.1923,27.218,9260.0
2018-10-03 14:20:00,31.72,31.75,31.71,31.74,9000.0,27.2266,27.2524,27.218,27.2438,9000.0
2018-10-03 14:25:00,31.75,31.79,31.75,31.79,16642.0,27.2524,27.2867,27.2524,27.2867,16642.0
2018-10-03 14:30:00,31.79,31.81,31.69,31.69,34216.0,27.2867,27.3039,27.2009,27.2009,34216.0
2018-10-03 14:35:00,31.68,31.68,31.6,31.6,16902.0,27.1923,27.1923,27.1236,27.1236,16902.0
2018-10-03 14:40:00,31.59,31.6,31.54,31.58,18310.0,27.115,27.1236,27.0721,27.1065,18310.0
2018-10-03 14:45:00,31.59,31.61,31.58,31.58,7076.0,27.115,27.1322,27.1065,27.1065,7076.0
2018-10-03 14:50:00,31.59,31.61,31.59,31.6,11804.0,27.115,27.1322,27.115,27.1236,11804.0
2018-10-03 14:55:00,31.61,31.66,31.61,31.65,12232.0,27.1322,27.1751,27.1322,27.1665,12232.0
2018-10-03 15:00:00,31.66,31.66,31.61,31.64,13548.0,27.1751,27.1751,27.1322,27.158,13548.0
2018-10-03 15:05:00,31.64,31.66,31.64,31.65,25146.0,27.158,27.1751,27.158,27.1665,25146.0
2018-10-03 15:10:00,31.65,31.67,31.65,31.65,12516.0,27.1665,27.1837,27.1665,27.1665,12516.0
2018-10-03 15:15:00,31.66,31.66,31.53,31.53,20390.0,27.1751,27.1751,27.0635,27.0635,20390.0
2018-10-03 15:20:00,31.54,31.56,31.52,31.55,21402.0,27.0721,27.0893,27.055,27.0807,21402.0
2018-10-03 15:25:00,31.55,31.59,31.53,31.57,13016.0,27.0807,27.115,27.0635,27.0979,13016.0
2018-10-03 15:30:00,31.57,31.6,31.55,31.59,20972.0,27.0979,27.1236,27.0807,27.115,20972.0
2018-10-03 15:35:00,31.58,31.59,31.55,31.55,12480.0,27.1065,27.115,27.0807,27.0807,12480.0
2018-10-03 15:40:00,31.56,31.6,31.55,31.6,30598.0,27.0893,27.1236,27.0807,27.1236,30598.0
2018-10-03 15:45:00,31.61,31.63,31.6,31.61,31380.0,27.1322,27.1494,27.1236,27.1322,31380.0
2018-10-03 15:50:00,31.61,31.62,31.6,31.61,73684.0,27.1322,27.1408,27.1236,27.1322,73684.0
2018-10-03 15:55:00,31.61,31.61,31.55,31.56,111478.0,27.1322,27.1322,27.0807,27.0893,111478.0
2018-10-04 09:30:00,31.56,31.65,31.43,31.44,33918.0,27.0893,27.1665,26.9777,26.9863,33918.0
2018-10-04 09:35:00,31.49,31.64,31.38,31.38,32178.0,27.0292,27.158,26.9348,26.9348,32178.0
2018-10-04 09:40:00,31.38,31.46,31.32,31.35,33120.0,26.9348,27.0035,26.8833,26.909,33120.0
2018-10-04 09:45:00,31.3,31.37,31.2,31.23,60518.0,26.8661,26.9262,26.7803,26.806,60518.0
2018-10-04 09:50:00,31.23,31.33,31.22,31.22,13800.0,26.806,26.8919,26.7975,26.7975,13800.0
2018-10-04 09:55:00,31.22,31.23,31.09,31.22,18310.0,26.7975,26.806,26.6859,26.7975,18310.0
2018-10-04 10:00:00,31.2,31.25,31.11,31.22,33516.0,26.7803,26.8232,26.703,26.7975,33516.0
2018-10-04 10:05:00,31.21,31.28,31.21,31.25,35300.0,26.7889,26.849,26.7889,26.8232,35300.0
2018-10-04 10:10:00,31.25,31.29,31.18,31.21,56116.0,26.8232,26.8575,26.7631,26.7889,56116.0
2018-10-04 10:15:00,31.19,31.31,31.15,31.18,32770.0,26.7717,26.8747,26.7374,26.7631,32770.0
2018-10-04 10:20:00,31.18,31.2,31.11,31.14,16928.0,26.7631,26.7803,26.703,26.7288,16928.0
2018-10-04 10:25:00,31.14,31.2,31.09,31.18,22994.0,26.7288,26.7803,26.6859,26.7631,22994.0
2018-10-04 10:30:00,31.18,31.23,31.1,31.1,30402.0,26.7631,26.806,26.6945,26.6945,30402.0
2018-10-04 10:35:00,31.1,31.1,31.02,31.04,33406.0,26.6945,26.6945,26.6258,26.643,33406.0
2018-10-04 10:40:00,31.05,31.14,31.04,31.14,14220.0,26.6515,26.7288,26.643,26.7288,14220.0
2018-10-04 10:45:00,31.15,31.17,31.11,31.14,23414.0,26.7374,26.7545,26.703,26.7288,23414.0
2018-10-04 10:50:00,31.14,31.15,30.98,31.0,90000.0,26.7288,26.7374,26.5915,26.6086,90000.0
2018-10-04 10:55:00,31.01,31.11,31.0,31.11,39966.0,26.6172,26.703,26.6086,26.703,39966.0
2018-10-04 11:00:00,31.1,31.17,31.09,31.16,37430.0,26.6945,26.7545,26.6859,26.746,37430.0
2018-10-04 11:05:00,31.16,31.17,31.09,31.14,25126.0,26.746,26.7545,26.6859,26.7288,25126.0
2018-10-04 11:10:00,31.14,31.18,31.1,31.1,64308.0,26.7288,26.7631,26.6945,26.6945,64308.0
2018-10-04 11:15:00,31.08,31.1,31.05,31.06,24180.0,26.6773,26.6945,26.6515,26.6601,24180.0
2018-10-04 11:20:00,31.07,31.11,31.05,31.09,16620.0,26.6687,26.703,26.6515,26.6859,16620.0
2018-10-04 11:25:00,31.09,31.11,31.07,31.11,18330.0,26.6859,26.703,26.6687,26.703,18330.0
2018-10-04 11:30:00,31.11,31.22,31.11,31.19,35714.0,26.703,26.7975,26.703,26.7717,35714.0
2018-10-04 11:35:00,31.18,31.25,31.17,31.18,24428.0,26.7631,26.8232,26.7545,26.7631,24428.0
2018-10-04 11:40:00,31.17,31.21,31.16,31.19,21400.0,26.7545,26.7889,26.746,26.7717,21400.0
2018-10-04 11:45:00,31.18,31.24,31.16,31.2,22510.0,26.7631,26.8146,26.746,26.7803,22510.0
2018-10-04 11:50:00,31.2,31.25,31.2,31.25,48128.0,26.7803,26.8232,26.7803,26.8232,48128.0
2018-10-04 11:55:00,31.23,31.29,31.23,31.25,22810.0,26.806,26.8575,26.806,26.8232,22810.0
2018-10-04 12:00:00,31.24,31.25,31.16,31.18,19522.0,26.8146,26.8232,26.746,26.7631,19522.0
2018-10-04 12:05:00,31.18,31.23,31.18,31.2,15768.0,26.7631,26.806,26.7631,26.7803,15768.0
2018-10-04 12:10:00,31.18,31.18,31.06,31.06,21692.0,26.7631,26.7631,26.6601,26.6601,21692.0
2018-10-04 12:15:00,31.06,31.07,30.92,30.99,76780.0,26.6601,26.6687,26.54,26.6,76780.0
2018-10-04 12:20:00,31.0,31.03,30.96,31.0,18066.0,26.6086,26.6344,26.5743,26.6086,18066.0
2018-10-04 12:25:00,30.97,31.02,30.97,31.02,11732.0,26.5829,26.6258,26.5829,26.6258,11732.0
2018-10-04 12:30:00,31.01,31.03,30.99,31.03,9500.0,26.6172,26.6344,26.6,26.6344,9500.0
2018-10-04 12:35:00,31.03,31.07,31.03,31.06,24260.0,26.6344,26.6687,26.6344,26.6601,24260.0
2018-10-04 12:40:00,31.07,31.11,31.05,31.09,19000.0,26.6687,26.703,26.6515,26.6859,19000.0
2018-10-04 12:45:00,31.09,31.13,31.08,31.11,7932.0,26.6859,26.7202,26.6773,26.703,7932.0
2018-10-04 12:50:00,31.11,31.13,31.08,31.12,19400.0,26.703,26.7202,26.6773,26.7116,19400.0
2018-10-04 12:55:00,31.11,31.13,31.1,31.11,10694.0,26.703,26.7202,26.6945,26.703,10694.0
2018-10-04 13:00:00,31.11,31.11,31.09,31.1,5600.0,26.703,26.703,26.6859,26.6945,5600.0
2018-10-04 13:05:00,31.11,31.13,31.05,31.05,15224.0,26.703,26.7202,26.6515,26.6515,15224.0
2018-10-04 13:10:00,31.06,31.06,30.98,31.0,13002.0,26.6601,26.6601,26.5915,26.6086,13002.0
2018-10-04 13:15:00,31.0,31.01,30.95,30.95,8492.0,26.6086,26.6172,26.5657,26.5657,8492.0
2018-10-04 13:20:00,30.96,30.99,30.93,30.99,10214.0,26.5743,26.6,26.5485,26.6,10214.0
2018-10-04 13:25:00,30.99,31.03,30.99,31.0,19760.0,26.6,26.6344,26.6,26.6086,19760.0
2018-10-04 13:30:00,31.0,31.0,30.96,31.0,11664.0,26.6086,26.6086,26.5743,26.6086,11664.0
2018-10-04 13:35:00,31.0,31.01,30.96,30.98,9946.0,26.6086,26.6172,26.5743,26.5915,9946.0
2018-10-04 13:40:00,30.98,31.0,30.97,31.0,14944.0,26.5915,26.6086,26.5829,26.6086,14944.0
2018-10-04 13:45:00,30.99,30.99,30.9,30.9,9400.0,26.6,26.6,26.5228,26.5228,9400.0
2018-10-04 13:50:00,30.92,30.99,30.91,30.99,16898.0,26.54,26.6,26.5314,26.6,16898.0
2018-10-04 13:55:00,30.98,30.99,30.96,30.99,9846.0,26.5915,26.6,26.5743,26.6,9846.0
2018-10-04 14:00:00,30.99,31.01,30.97,31.01,20340.0,26.6,26.6172,26.5829,26.6172,20340.0
2018-10-04 14:05:00,31.01,31.02,31.0,31.02,11584.0,26.6172,26.6258,26.6086,26.6258,11584.0
2018-10-04 14:10:00,31.02,31.03,30.94,30.96,7812.0,26.6258,26.6344,26.5571,26.5743,7812.0
2018-10-04 14:15:00,30.95,30.96,30.86,30.89,17146.0,26.5657,26.5743,26.4884,26.5142,17146.0
2018-10-04 14:20:00,30.88,30.92,30.87,30.92,20978.0,26.5056,26.54,26.497,26.54,20978.0
2018-10-04 14:25:00,30.92,30.95,30.87,30.9,23284.0,26.54,26.5657,26.497,26.5228,23284.0
2018-10-04 14:30:00,30.89,30.89,30.86,30.88,13970.0,26.5142,26.5142,26.4884,26.5056,13970.0
2018-10-04 14:35:00,30.88,30.92,30.86,30.92,12880.0,26.5056,26.54,26.4884,26.54,12880.0
2018-10-04 14:40:00,30.93,30.93,30.89,30.89,31902.0,26.5485,26.5485,26.5142,26.5142,31902.0
2018-10-04 14:45:00,30.88,30.9,30.85,30.89,28244.0,26.5056,26.5228,26.4799,26.5142,28244.0
2018-10-04 14:50:00,30.89,30.93,30.88,30.92,20126.0,26.5142,26.5485,26.5056,26.54,20126.0
2018-10-04 14:55:00,30.93,30.95,30.92,30.94,24148.0,26.5485,26.5657,26.54,26.5571,24148.0
2018-10-04 15:00:00,30.94,30.95,30.89,30.93,17670.0,26.5571,26.5657,26.5142,26.5485,17670.0
2018-10-04 15:05:00,30.93,31.03,30.93,31.03,34276.0,26.5485,26.6344,26.5485,26.6344,34276.0
2018-10-04 15:10:00,31.02,31.03,31.0,31.01,16186.0,26.6258,26.6344,26.6086,26.6172,16186.0
2018-10-04 15:15:00,31.02,31.03,30.98,31.02,26600.0,26.6258,26.6344,26.5915,26.6258,26600.0
2018-10-04 15:20:00,31.01,31.01,30.98,31.0,27416.0,26.6172,26.6172,26.5915,26.6086,27416.0
2018-10-04 15:25:00,31.01,31.01,30.98,30.98,23310.0,26.6172,26.6172,26.5915,26.5915,23310.0
2018-10-04 15:30:00,30.98,30.98,30.94,30.96,39736.0,26.5915,26.5915,26.5571,26.5743,39736.0
2018-10-04 15:35:00,30.95,30.95,30.9,30.92,25756.0,26.5657,26.5657,26.5228,26.54,25756.0
2018-10-04 15:40:00,30.92,30.92,30.89,30.92,32426.0,26.54,26.54,26.5142,26.54,32426.0
2018-10-04 15:45:00,30.91,31.02,30.91,31.02,91424.0,26.5314,26.6258,26.5314,26.6258,91424.0
2018-10-04 15:50:00,31.02,31.09,31.02,31.09,147316.0,26.6258,26.6859,26.6258,26.6859,147316.0
2018-10-04 15:55:00,31.09,31.09,31.05,31.06,163660.0,26.6859,26.6859,26.6515,26.6601,163660.0
2018-10-05 09:30:00,31.18,31.18,31.04,31.14,15256.0,26.7631,26.7631,26.643,26.7288,15256.0
2018-10-05 09:35:00,31.2,31.5,31.2,31.46,29462.0,26.7803,27.0378,26.7803,27.0035,29462.0
2018-10-05 09:40:00,31.49,31.55,31.34,31.35,13170.0,27.0292,27.0807,26.9005,26.909,13170.0
2018-10-05 09:45:00,31.35,31.43,31.27,31.27,29466.0,26.909,26.9777,26.8404,26.8404,29466.0
2018-10-05 09:50:00,31.24,31.25,31.17,31.21,21706.0,26.8146,26.8232,26.7545,26.7889,21706.0
2018-10-05 09:55:00,31.21,31.23,31.03,31.03,12100.0,26.7889,26.806,26.6344,26.6344,12100.0
2018-10-05 10:00:00,31.05,31.05,30.89,30.94,14154.0,26.6515,26.6515,26.5142,26.5571,14154.0
2018-10-05 10:05:00,30.96,31.09,30.96,31.05,4690.0,26.5743,26.6859,26.5743,26.6515,4690.0
2018-10-05 10:10:00,31.06,31.06,31.01,31.01,11650.0,26.6601,26.6601,26.6172,26.6172,11650.0
2018-10-05 10:15:00,31.01,31.02,30.95,31.02,13830.0,26.6172,26.6258,26.5657,26.6258,13830.0
2018-10-05 10:20:00,31.03,31.03,30.95,31.0,9210.0,26.6344,26.6344,26.5657,26.6086,9210.0
2018-10-05 10:25:00,31.0,31.07,30.98,30.99,11660.0,26.6086,26.6687,26.5915,26.6,11660.0
2018-10-05 10:30:00,30.99,30.99,30.86,30.88,17832.0,26.6,26.6,26.4884,26.5056,17832.0
2018-10-05 10:35:00,30.88,30.99,30.86,30.98,42218.0,26.5056,26.6,26.4884,26.5915,42218.0
2018-10-05 10:40:00,30.98,31.05,30.97,31.03,20040.0,26.5915,26.6515,26.5829,26.6344,20040.0
2018-10-05 10:45:00,31.03,31.05,31.0,31.02,8966.0,26.6344,26.6515,26.6086,26.6258,8966.0
2018-10-05 10:50:00,31.05,31.08,31.04,31.07,1890.0,26.6515,26.6773,26.643,26.6687,1890.0
2018-10-05 10:55:00,31.05,31.08,31.05,31.06,8704.0,26.6515,26.6773,26.6515,26.6601,8704.0
2018-10-05 11:00:00,31.05,31.06,31.0,31.0,5646.0,26.6515,26.6601,26.6086,26.6086,5646.0
2018-10-05 11:05:00,30.99,30.99,30.95,30.96,5000.0,26.6,26.6,26.5657,26.5743,5000.0
2018-10-05 11:10:00,30.94,30.97,30.93,30.93,9300.0,26.5571,26.5829,26.5485,26.5485,9300.0
2018-10-05 11:15:00,30.95,30.95,30.89,30.92,5108.0,26.5657,26.5657,26.5142,26.54,5108.0
2018-10-05 11:20:00,30.92,30.95,30.9,30.95,7790.0,26.54,26.5657,26.5228,26.5657,7790.0
2018-10-05 11:25:00,30.98,31.0,30.97,30.98,11078.0,26.5915,26.6086,26.5829,26.5915,11078.0
2018-10-05 11:30:00,30.97,30.98,30.93,30.94,26266.0,26.5829,26.5915,26.5485,26.5571,26266.0
2018-10-05 11:35:00,30.95,30.99,30.91,30.93,15682.0,26.5657,26.6,26.5314,26.5485,15682.0
2018-10-05 11:40:00,30.92,30.93,30.89,30.92,18362.0,26.54,26.5485,26.5142,26.54,18362.0
2018-10-05 11:45:00,30.92,30.93,30.9,30.92,13100.0,26.54,26.5485,26.5228,26.54,13100.0
2018-10-05 11:50:00,30.92,30.93,30.88,30.91,22186.0,26.54,26.5485,26.5056,26.5314,22186.0
2018-10-05 11:55:00,30.92,30.93,30.9,30.92,21726.0,26.54,26.5485,26.5228,26.54,21726.0
2018-10-05 12:00:00,30.93,30.93,30.91,30.93,9512.0,26.5485,26.5485,26.5314,26.5485,9512.0
2018-10-05 12:05:00,30.93,30.95,30.91,30.92,9592.0,26.5485,26.5657,26.5314,26.54,9592.0
2018-10-05 12:10:00,30.92,30.92,30.86,30.88,11204.0,26.54,26.54,26.4884,26.5056,11204.0
2018-10-05 12:15:00,30.89,30.9,30.84,30.86,13078.0,26.5142,26.5228,26.4713,26.4884,13078.0
2018-10-05 12:20:00,30.88,30.91,30.86,30.86,11092.0,26.5056,26.5314,26.4884,26.4884,11092.0
2018-10-05 12:25:00,30.88,30.88,30.82,30.85,10902.0,26.5056,26.5056,26.4541,26.4799,10902.0
2018-10-05 12:30:00,30.85,30.85,30.81,30.82,13048.0,26.4799,26.4799,26.4455,26.4541,13048.0
2018-10-05 12:35:00,30.81,30.82,30.8,30.81,6986.0,26.4455,26.4541,26.4369,26.4455,6986.0
2018-10-05 12:40:00,30.8,30.85,30.77,30.83,11684.0,26.4369,26.4799,26.4112,26.4627,11684.0
2018-10-05 12:45:00,30.85,30.86,30.82,30.83,12304.0,26.4799,26.4884,26.4541,26.4627,12304.0
2018-10-05 12:50:00,30.84,30.85,30.82,30.82,6100.0,26.4713,26.4799,26.4541,26.4541,6100.0
2018-10-05 12:55:00,30.81,30.82,30.79,30.79,5940.0,26.4455,26.4541,26.4284,26.4284,5940.0
2018-10-05 13:00:00,30.79,30.8,30.74,30.74,18998.0,26.4284,26.4369,26.3854,26.3854,18998.0
2018-10-05 13:05:00,30.74,30.74,30.7,30.71,6000.0,26.3854,26.3854,26.3511,26.3597,6000.0
2018-10-05 13:10:00,30.69,30.72,30.68,30.7,12338.0,26.3425,26.3683,26.3339,26.3511,12338.0
2018-10-05 13:15:00,30.7,30.73,30.68,30.69,6848.0,26.3511,26.3769,26.3339,26.3425,6848.0
2018-10-05 13:20:00,30.68,30.68,30.64,30.68,9646.0,26.3339,26.3339,26.2996,26.3339,9646.0
2018-10-05 13:25:00,30.68,30.68,30.64,30.66,14760.0,26.3339,26.3339,26.2996,26.3168,14760.0
2018-10-05 13:30:00,30.67,30.72,30.67,30.71,16414.0,26.3254,26.3683,26.3254,26.3597,16414.0
2018-10-05 13:35:00,30.71,30.73,30.67,30.72,15858.0,26.3597,26.3769,26.3254,26.3683,15858.0
2018-10-05 13:40:00,30.73,30.82,30.73,30.81,16002.0,26.3769,26.4541,26.3769,26.4455,16002.0
2018-10-05 13:45:00,30.8,30.82,30.79,30.81,15932.0,26.4369,26.4541,26.4284,26.4455,15932.0
2018-10-05 13:50:00,30.81,30.83,30.8,30.81,37376.0,26.4455,26.4627,26.4369,26.4455,37376.0
2018-10-05 13:55:00,30.81,30.89,30.81,30.86,31010.0,26.4455,26.5142,26.4455,26.4884,31010.0
2018-10-05 14:00:00,30.86,30.9,30.86,30.9,12362.0,26.4884,26.5228,26.4884,26.5228,12362.0
2018-10-05 14:05:00,30.9,30.93,30.88,30.89,22152.0,26.5228,26.5485,26.5056,26.5142,22152.0
2018-10-05 14:10:00,30.89,30.94,30.89,30.91,17556.0,26.5142,26.5571,26.5142,26.5314,17556.0
2018-10-05 14:15:00,30.92,31.03,30.91,31.02,24242.0,26.54,26.6344,26.5314,26.6258,24242.0
2018-10-05 14:20:00,31.02,31.06,31.02,31.05,25840.0,26.6258,26.6601,26.6258,26.6515,25840.0
2018-10-05 14:25:00,31.04,31.14,31.04,31.14,23972.0,26.643,26.7288,26.643,26.7288,23972.0
2018-10-05 14:30:00,31.15,31.24,31.14,31.22,31740.0,26.7374,26.8146,26.7288,26.7975,31740.0
2018-10-05 14:35:00,31.22,31.27,31.18,31.2,40236.0,26.7975,26.8404,26.7631,26.7803,40236.0
2018-10-05 14:40:00,31.21,31.28,31.2,31.24,12890.0,26.7889,26.849,26.7803,26.8146,12890.0
2018-10-05 14:45:00,31.25,31.27,31.17,31.17,14612.0,26.8232,26.8404,26.7545,26.7545,14612.0
2018-10-05 14:50:00,31.17,31.2,31.17,31.2,14592.0,26.7545,26.7803,26.7545,26.7803,14592.0
2018-10-05 14:55:00,31.2,31.24,31.16,31.22,24908.0,26.7803,26.8146,26.746,26.7975,24908.0
2018-10-05 15:00:00,31.22,31.25,31.19,31.25,41458.0,26.7975,26.8232,26.7717,26.8232,41458.0
2018-10-05 15:05:00,31.25,31.28,31.22,31.27,32454.0,26.8232,26.849,26.7975,26.8404,32454.0
2018-10-05 15:10:00,31.27,31.33,31.26,31.31,39098.0,26.8404,26.8919,26.8318,26.8747,39098.0
2018-10-05 15:15:00,31.31,31.34,31.29,31.3,60742.0,26.8747,26.9005,26.8575,26.8661,60742.0
2018-10-05 15:20:00,31.3,31.3,31.25,31.28,22212.0,26.8661,26.8661,26.8232,26.849,22212.0
2018-10-05 15:25:00,31.28,31.28,31.25,31.27,24138.0,26.849,26.849,26.8232,26.8404,24138.0
2018-10-05 15:30:00,31.27,31.28,31.23,31.25,35374.0,26.8404,26.849,26.806,26.8232,35374.0
2018-10-05 15:35:00,31.25,31.31,31.22,31.28,40370.0,26.8232,26.8747,26.7975,26.849,40370.0
2018-10-05 15:40:00,31.28,31.33,31.25,31.33,36956.0,26.849,26.8919,26.8232,26.8919,36956.0
2018-10-05 15:45:00,31.33,31.39,31.33,31.36,80428.0,26.8919,26.9434,26.8919,26.9176,80428.0
2018-10-05 15:50:00,31.36,31.37,31.32,31.36,77668.0,26.9176,26.9262,26.8833,26.9176,77668.0
2018-10-05 15:55:00,31.36,31.36,31.3,31.31,151916.0,26.9176,26.9176,26.8661,26.8747,151916.0
2018-10-08 09:30:00,31.15,31.42,31.15,31.29,27072.0,26.7374,26.9691,26.7374,26.8575,27072.0
2018-10-08 09:35:00,31.36,31.41,31.22,31.24,11190.0,26.9176,26.9605,26.7975,26.8146,11190.0
2018-10-08 09:40:00,31.23,31.23,31.15,31.18,9600.0,26.806,26.806,26.7374,26.7631,9600.0
2018-10-08 09:45:00,31.19,31.22,31.16,31.2,13608.0,26.7717,26.7975,26.746,26.7803,13608.0
2018-10-08 09:50:00,31.19,31.5,31.19,31.5,29700.0,26.7717,27.0378,26.7717,27.0378,29700.0
2018-10-08 09:55:00,31.48,31.54,31.33,31.33,26494.0,27.0206,27.0721,26.8919,26.8919,26494.0
2018-10-08 10:00:00,31.36,31.38,31.27,31.38,14078.0,26.9176,26.9348,26.8404,26.9348,14078.0
2018-10-08 10:05:00,31.38,31.38,31.32,31.36,18584.0,26.9348,26.9348,26.8833,26.9176,18584.0
2018-10-08 10:10:00,31.37,31.45,31.34,31.43,8526.0,26.9262,26.9949,26.9005,26.9777,8526.0
2018-10-08 10:15:00,31.43,31.43,31.36,31.42,21054.0,26.9777,26.9777,26.9176,26.9691,21054.0
2018-10-08 10:20:00,31.4,31.48,31.39,31.48,15338.0,26.952,27.0206,26.9434,27.0206,15338.0
2018-10-08 10:25:00,31.49,31.6,31.49,31.58,13014.0,27.0292,27.1236,27.0292,27.1065,13014.0
2018-10-08 10:30:00,31.57,31.57,31.45,31.45,26300.0,27.0979,27.0979,26.9949,26.9949,26300.0
2018-10-08 10:35:00,31.44,31.5,31.41,31.5,15114.0,26.9863,27.0378,26.9605,27.0378,15114.0
2018-10-08 10:40:00,31.49,31.5,31.41,31.41,16006.0,27.0292,27.0378,26.9605,26.9605,16006.0
2018-10-08 10:45:00,31.42,31.45,31.38,31.45,17756.0,26.9691,26.9949,26.9348,26.9949,17756.0
2018-10-08 10:50:00,31.45,31.49,31.36,31.41,19878.0,26.9949,27.0292,26.9176,26.9605,19878.0
2018-10-08 10:55:00,31.41,31.43,31.39,31.43,11786.0,26.9605,26.9777,26.9434,26.9777,11786.0
2018-10-08 11:00:00,31.41,31.45,31.39,31.42,18478.0,26.9605,26.9949,26.9434,26.9691,18478.0
2018-10-08 11:05:00,31.42,31.43,31.35,31.36,30838.0,26.9691,26.9777,26.909,26.9176,30838.0
2018-10-08 11:10:00,31.36,31.4,31.35,31.38,14074.0,26.9176,26.952,26.909,26.9348,14074.0
2018-10-08 11:15:00,31.37,31.38,31.35,31.36,22424.0,26.9262,26.9348,26.909,26.9176,22424.0
2018-10-08 11:20:00,31.37,31.37,31.31,31.32,15480.0,26.9262,26.9262,26.8747,26.8833,15480.0
2018-10-08 11:25:00,31.31,31.38,31.28,31.31,120770.0,26.8747,26.9348,26.849,26.8747,120770.0
2018-10-08 11:30:00,31.3,31.32,31.18,31.18,73424.0,26.8661,26.8833,26.7631,26.7631,73424.0
2018-10-08 11:35:00,31.18,31.21,31.13,31.19,8618.0,26.7631,26.7889,26.7202,26.7717,8618.0
2018-10-08 11:40:00,31.18,31.27,31.16,31.26,19960.0,26.7631,26.8404,26.746,26.8318,19960.0
2018-10-08 11:45:00,31.27,31.28,31.21,31.28,19412.0,26.8404,26.849,26.7889,26.849,19412.0
2018-10-08 11:50:00,31.28,31.31,31.28,31.31,11400.0,26.849,26.8747,26.849,26.8747,11400.0
2018-10-08 11:55:00,31.3,31.34,31.26,31.34,22752.0,26.8661,26.9005,26.8318,26.9005,22752.0
2018-10-08 12:00:00,31.33,31.38,31.32,31.38,12168.0,26.8919,26.9348,26.8833,26.9348,12168.0
2018-10-08 12:05:00,31.39,31.42,31.32,31.34,31722.0,26.9434,26.9691,26.8833,26.9005,31722.0
2018-10-08 12:10:00,31.35,31.36,31.32,31.34,45944.0,26.909,26.9176,26.8833,26.9005,45944.0
2018-10-08 12:15:00,31.34,31.34,31.28,31.29,15898.0,26.9005,26.9005,26.849,26.8575,15898.0
2018-10-08 12:20:00,31.28,31.41,31.27,31.39,21850.0,26.849,26.9605,26.8404,26.9434,21850.0
2018-10-08 12:25:00,31.39,31.43,31.36,31.42,10676.0,26.9434,26.9777,26.9176,26.9691,10676.0
2018-10-08 12:30:00,31.42,31.43,31.34,31.34,12982.0,26.9691,26.9777,26.9005,26.9005,12982.0
2018-10-08 12:35:00,31.34,31.39,31.34,31.39,8158.0,26.9005,26.9434,26.9005,26.9434,8158.0
2018-10-08 12:40:00,31.36,31.43,31.36,31.42,7208.0,26.9176,26.9777,26.9176,26.9691,7208.0
2018-10-08 12:45:00,31.43,31.43,31.36,31.43,16000.0,26.9777,26.9777,26.9176,26.9777,16000.0
2018-10-08 12:50:00,31.43,31.44,31.39,31.41,14008.0,26.9777,26.9863,26.9434,26.9605,14008.0
2018-10-08 12:55:00,31.41,31.42,31.39,31.39,16458.0,26.9605,26.9691,26.9434,26.9434,16458.0
2018-10-08 13:00:00,31.38,31.47,31.36,31.47,11554.0,26.9348,27.012,26.9176,27.012,11554.0
2018-10-08 13:05:00,31.47,31.55,31.47,31.55,9000.0,27.012,27.0807,27.012,27.0807,9000.0
2018-10-08 13:10:00,31.53,31.54,31.46,31.47,11400.0,27.0635,27.0721,27.0035,27.012,11400.0
2018-10-08 13:15:00,31.47,31.48,31.4,31.4,7200.0,27.012,27.0206,26.952,26.952,7200.0
2018-10-08 13:20:00,31.4,31.43,31.4,31.42,14136.0,26.952,26.9777,26.952,26.9691,14136.0
2018-10-08 13:25:00,31.43,31.47,31.43,31.46,10042.0,26.9777,27.012,26.9777,27.0035,10042.0
2018-10-08 13:30:00,31.45,31.5,31.45,31.5,24516.0,26.9949,27.0378,26.9949,27.0378,24516.0
2018-10-08 13:35:00,31.5,31.53,31.5,31.5,15674.0,27.0378,27.0635,27.0378,27.0378,15674.0
2018-10-08 13:40:00,31.5,31.59,31.5,31.56,29012.0,27.0378,27.115,27.0378,27.0893,29012.0
2018-10-08 13:45:00,31.56,31.56,31.5,31.52,16932.0,27.0893,27.0893,27.0378,27.055,16932.0
2018-10-08 13:50:00,31.52,31.53,31.5,31.5,21532.0,27.055,27.0635,27.0378,27.0378,21532.0
2018-10-08 13:55:00,31.49,31.52,31.48,31.5,24638.0,27.0292,27.055,27.0206,27.0378,24638.0
2018-10-08 14:00:00,31.49,31.56,31.49,31.55,23760.0,27.0292,27.0893,27.0292,27.0807,23760.0
2018-10-08 14:05:00,31.54,31.56,31.5,31.54,18950.0,27.0721,27.0893,27.0378,27.0721,18950.0
2018-10-08 14:10:00,31.53,31.54,31.43,31.45,39824.0,27.0635,27.0721,26.9777,26.9949,39824.0
2018-10-08 14:15:00,31.45,31.47,31.38,31.4,30164.0,26.9949,27.012,26.9348,26.952,30164.0
2018-10-08 14:20:00,31.41,31.53,31.41,31.53,9554.0,26.9605,27.0635,26.9605,27.0635,9554.0
2018-10-08 14:25:00,31.53,31.58,31.51,31.57,21286.0,27.0635,27.1065,27.0464,27.0979,21286.0
2018-10-08 14:30:00,31.58,31.67,31.58,31.64,14984.0,27.1065,27.1837,27.1065,27.158,14984.0
2018-10-08 14:35:00,31.63,31.65,31.58,31.65,24776.0,27.1494,27.1665,27.1065,27.1665,24776.0
2018-10-08 14:40:00,31.63,31.68,31.62,31.68,14518.0,27.1494,27.1923,27.1408,27.1923,14518.0
2018-10-08 14:45:00,31.67,31.75,31.66,31.75,12038.0,27.1837,27.2524,27.1751,27.2524,12038.0
2018-10-08 14:50:00,31.75,31.78,31.64,31.65,19990.0,27.2524,27.2781,27.158,27.1665,19990.0
2018-10-08 14:55:00,31.64,31.66,31.62,31.63,20354.0,27.158,27.1751,27.1408,27.1494,20354.0
2018-10-08 15:00:00,31.63,31.73,31.63,31.71,17562.0,27.1494,27.2352,27.1494,27.218,17562.0
2018-10-08 15:05:00,31.68,31.7,31.65,31.7,25966.0,27.1923,27.2095,27.1665,27.2095,25966.0
2018-10-08 15:10:00,31.7,31.7,31.65,31.68,21442.0,27.2095,27.2095,27.1665,27.1923,21442.0
2018-10-08 15:15:00,31.67,31.71,31.66,31.68,25248.0,27.1837,27.218,27.1751,27.1923,25248.0
2018-10-08 15:20:00,31.68,31.71,31.65,31.66,32764.0,27.1923,27.218,27.1665,27.1751,32764.0
2018-10-08 15:25:00,31.66,31.68,31.63,31.66,25484.0,27.1751,27.1923,27.1494,27.1751,25484.0
2018-10-08 15:30:00,31.67,31.7,31.64,31.69,35786.0,27.1837,27.2095,27.158,27.2009,35786.0
2018-10-08 15:35:00,31.69,31.7,31.64,31.69,42636.0,27.2009,27.2095,27.158,27.2009,42636.0
2018-10-08 15:40:00,31.7,31.75,31.68,31.71,47806.0,27.2095,27.2524,27.1923,27.218,47806.0
2018-10-08 15:45:00,31.71,31.73,31.66,31.71,61438.0,27.218,27.2352,27.1751,27.218,61438.0
2018-10-08 15:50:00,31.7,31.7,31.65,31.65,84834.0,27.2095,27.2095,27.1665,27.1665,84834.0
2018-10-08 15:55:00,31.65,31.68,31.61,31.61,173918.0,27.1665,27.1923,27.1322,27.1322,173918.0
2018-10-09 09:30:00,31.58,31.61,31.37,31.49,17814.0,27.1065,27.1322,26.9262,27.0292,17814.0
2018-10-09 09:35:00,31.6,31.9,31.5,31.87,32452.0,27.1236,27.3811,27.0378,27.3554,32452.0
2018-10-09 09:40:00,31.78,31.9,31.74,31.75,15288.0,27.2781,27.3811,27.2438,27.2524,15288.0
2018-10-09 09:45:00,31.78,31.78,31.7,31.71,16616.0,27.2781,27.2781,27.2095,27.218,16616.0
2018-10-09 09:50:00,31.74,31.92,31.73,31.9,13418.0,27.2438,27.3983,27.2352,27.3811,13418.0
2018-10-09 09:55:00,31.88,31.88,31.7,31.75,10360.0,27.364,27.364,27.2095,27.2524,10360.0
2018-10-09 10:00:00,31.75,31.89,31.75,31.85,29200.0,27.2524,27.3725,27.2524,27.3382,29200.0
2018-10-09 10:05:00,31.83,31.89,31.77,31.86,7000.0,27.321,27.3725,27.2695,27.3468,7000.0
2018-10-09 10:10:00,31.88,31.96,31.81,31.83,22108.0,27.364,27.4326,27.3039,27.321,22108.0
2018-10-09 10:15:00,31.82,31.85,31.74,31.74,27102.0,27.3125,27.3382,27.2438,27.2438,27102.0
2018-10-09 10:20:00,31.76,31.84,31.74,31.8,10000.0,27.261,27.3296,27.2438,27.2953,10000.0
2018-10-09 10:25:00,31.81,31.84,31.73,31.73,16092.0,27.3039,27.3296,27.2352,27.2352,16092.0
2018-10-09 10:30:00,31.74,31.82,31.72,31.81,47888.0,27.2438,27.3125,27.2266,27.3039,47888.0
2018-10-09 10:35:00,31.81,31.81,31.64,31.64,6216.0,27.3039,27.3039,27.158,27.158,6216.0
2018-10-09 10:40:00,31.64,31.7,31.59,31.7,12210.0,27.158,27.2095,27.115,27.2095,12210.0
2018-10-09 10:45:00,31.71,31.73,31.64,31.64,6400.0,27.218,27.2352,27.158,27.158,6400.0
2018-10-09 10:50:00,31.62,31.62,31.56,31.58,21480.0,27.1408,27.1408,27.0893,27.1065,21480.0
2018-10-09 10:55:00,31.58,31.63,31.52,31.6,28730.0,27.1065,27.1494,27.055,27.1236,28730.0
2018-10-09 11:00:00,31.58,31.61,31.56,31.56,14544.0,27.1065,27.1322,27.0893,27.0893,14544.0
2018-10-09 11:05:00,31.56,31.57,31.48,31.48,15980.0,27.0893,27.0979,27.0206,27.0206,15980.0
2018-10-09 11:10:00,31.49,31.52,31.43,31.5,66384.0,27.0292,27.055,26.9777,27.0378,66384.0
2018-10-09 11:15:00,31.52,31.53,31.35,31.35,14196.0,27.055,27.0635,26.909,26.909,14196.0
2018-10-09 11:20:00,31.36,31.41,31.35,31.39,13680.0,26.9176,26.9605,26.909,26.9434,13680.0
2018-10-09 11:25:00,31.38,31.38,31.33,31.33,16066.0,26.9348,26.9348,26.8919,26.8919,16066.0
2018-10-09 11:30:00,31.32,31.33,31.17,31.18,17740.0,26.8833,26.8919,26.7545,26.7631,17740.0
2018-10-09 11:35:00,31.16,31.25,31.15,31.22,20760.0,26.746,26.8232,26.7374,26.7975,20760.0
2018-10-09 11:40:00,31.21,31.23,31.19,31.2,7086.0,26.7889,26.806,26.7717,26.7803,7086.0
2018-10-09 11:45:00,31.19,31.19,31.03,31.03,26776.0,26.7717,26.7717,26.6344,26.6344,26776.0
2018-10-09 11:50:00,31.05,31.13,31.05,31.13,4586.0,26.6515,26.7202,26.6515,26.7202,4586.0
2018-10-09 11:55:00,31.13,31.17,31.12,31.17,13668.0,26.7202,26.7545,26.7116,26.7545,13668.0
2018-10-09 12:00:00,31.17,31.18,31.06,31.06,8536.0,26.7545,26.7631,26.6601,26.6601,8536.0
2018-10-09 12:05:00,31.06,31.06,31.01,31.01,15652.0,26.6601,26.6601,26.6172,26.6172,15652.0
2018-10-09 12:10:00,31.02,31.06,31.01,31.01,7832.0,26.6258,26.6601,26.6172,26.6172,7832.0
2018-10-09 12:15:00,31.0,31.02,30.94,30.94,12428.0,26.6086,26.6258,26.5571,26.5571,12428.0
2018-10-09 12:20:00,30.95,30.97,30.93,30.97,18810.0,26.5657,26.5829,26.5485,26.5829,18810.0
2018-10-09 12:25:00,30.95,30.95,30.92,30.92,12768.0,26.5657,26.5657,26.54,26.54,12768.0
2018-10-09 12:30:00,30.92,30.93,30.87,30.87,9440.0,26.54,26.5485,26.497,26.497,9440.0
2018-10-09 12:35:00,30.87,30.93,30.86,30.86,8408.0,26.497,26.5485,26.4884,26.4884,8408.0
2018-10-09 12:40:00,30.85,30.86,30.76,30.76,18858.0,26.4799,26.4884,26.4026,26.4026,18858.0
2018-10-09 12:45:00,30.75,30.82,30.75,30.78,11222.0,26.394,26.4541,26.394,26.4198,11222.0
2018-10-09 12:50:00,30.78,30.82,30.76,30.77,11800.0,26.4198,26.4541,26.4026,26.4112,11800.0
2018-10-09 12:55:00,30.75,30.77,30.71,30.72,12546.0,26.394,26.4112,26.3597,26.3683,12546.0
2018-10-09 13:00:00,30.71,30.71,30.66,30.68,21302.0,26.3597,26.3597,26.3168,26.3339,21302.0
2018-10-09 13:05:00,30.66,30.7,30.52,30.68,39346.0,26.3168,26.3511,26.1966,26.3339,39346.0
2018-10-09 13:10:00,30.7,30.73,30.66,30.68,13672.0,26.3511,26.3769,26.3168,26.3339,13672.0
2018-10-09 13:15:00,30.65,30.68,30.64,30.65,11378.0,26.3082,26.3339,26.2996,26.3082,11378.0
2018-10-09 13:20:00,30.65,30.71,30.64,30.7,9922.0,26.3082,26.3597,26.2996,26.3511,9922.0
2018-10-09 13:25:00,30.68,30.71,30.68,30.68,11906.0,26.3339,26.3597,26.3339,26.3339,11906.0
2018-10-09 13:30:00,30.68,30.73,30.67,30.73,8620.0,26.3339,26.3769,26.3254,26.3769,8620.0
2018-10-09 13:35:00,30.7,30.71,30.61,30.67,14424.0,26.3511,26.3597,26.2739,26.3254,14424.0
2018-10-09 13:40:00,30.67,30.69,30.61,30.64,15766.0,26.3254,26.3425,26.2739,26.2996,15766.0
2018-10-09 13:45:00,30.63,30.67,30.61,30.65,13112.0,26.291,26.3254,26.2739,26.3082,13112.0
2018-10-09 13:50:00,30.65,30.65,30.61,30.65,12658.0,26.3082,26.3082,26.2739,26.3082,12658.0
2018-10-09 13:55:00,30.66,30.73,30.66,30.71,13600.0,26.3168,26.3769,26.3168,26.3597,13600.0
2018-10-09 14:00:00,30.72,30.75,30.7,30.7,13468.0,26.3683,26.394,26.3511,26.3511,13468.0
2018-10-09 14:05:00,30.7,30.75,30.68,30.75,16930.0,26.3511,26.394,26.3339,26.394,16930.0
2018-10-09 14:10:00,30.76,30.77,30.68,30.74,12052.0,26.4026,26.4112,26.3339,26.3854,12052.0
2018-10-09 14:15:00,30.74,30.77,30.73,30.73,14400.0,26.3854,26.4112,26.3769,26.3769,14400.0
2018-10-09 14:20:00,30.75,30.81,30.75,30.79,11134.0,26.394,26.4455,26.394,26.4284,11134.0
2018-10-09 14:25:00,30.8,30.83,30.79,30.81,8536.0,26.4369,26.4627,26.4284,26.4455,8536.0
2018-10-09 14:30:00,30.83,30.84,30.74,30.75,16558.0,26.4627,26.4713,26.3854,26.394,16558.0
2018-10-09 14:35:00,30.73,30.75,30.71,30.72,14292.0,26.3769,26.394,26.3597,26.3683,14292.0
2018-10-09 14:40:00,30.73,30.78,30.7,30.77,12550.0,26.3769,26.4198,26.3511,26.4112,12550.0
2018-10-09 14:45:00,30.77,30.84,30.75,30.84,18572.0,26.4112,26.4713,26.394,26.4713,18572.0
2018-10-09 14:50:00,30.83,30.88,30.83,30.86,13924.0,26.4627,26.5056,26.4627,26.4884,13924.0
2018-10-09 14:55:00,30.86,30.9,30.82,30.82,14588.0,26.4884,26.5228,26.4541,26.4541,14588.0
2018-10-09 15:00:00,30.82,30.82,30.76,30.77,24526.0,26.4541,26.4541,26.4026,26.4112,24526.0
2018-10-09 15:05:00,30.77,30.81,30.77,30.79,12322.0,26.4112,26.4455,26.4112,26.4284,12322.0
2018-10-09 15:10:00,30.79,30.81,30.73,30.79,26674.0,26.4284,26.4455,26.3769,26.4284,26674.0
2018-10-09 15:15:00,30.79,30.81,30.79,30.8,11156.0,26.4284,26.4455,26.4284,26.4369,11156.0
2018-10-09 15:20:00,30.8,30.8,30.68,30.7,21882.0,26.4369,26.4369,26.3339,26.3511,21882.0
2018-10-09 15:25:00,30.7,30.74,30.7,30.73,15794.0,26.3511,26.3854,26.3511,26.3769,15794.0
2018-10-09 15:30:00,30.74,30.75,30.7,30.7,25446.0,26.3854,26.394,26.3511,26.3511,25446.0
2018-10-09 15:35:00,30.71,30.74,30.68,30.73,21362.0,26.3597,26.3854,26.3339,26.3769,21362.0
2018-10-09 15:40:00,30.74,30.75,30.71,30.71,25376.0,26.3854,26.394,26.3597,26.3597,25376.0
2018-10-09 15:45:00,30.72,30.79,30.72,30.78,56040.0,26.3683,26.4284,26.3683,26.4198,56040.0
2018-10-09 15:50:00,30.77,30.77,30.74,30.75,88712.0,26.4112,26.4112,26.3854,26.394,88712.0
2018-10-09 15:55:00,30.75,30.79,30.74,30.78,161478.0,26.394,26.4284,26.3854,26.4198,161478.0
2018-10-10 09:30:00,30.71,30.86,30.34,30.43,117082.0,26.3597,26.4884,26.0421,26.1194,117082.0
2018-10-10 09:35:00,30.48,30.95,30.43,30.91,99682.0,26.1623,26.5657,26.1194,26.5314,99682.0
2018-10-10 09:40:00,30.86,30.93,30.8,30.83,38906.0,26.4884,26.5485,26.4369,26.4627,38906.0
2018-10-10 09:45:00,30.8,30.85,30.75,30.75,36416.0,26.4369,26.4799,26.394,26.394,36416.0
2018-10-10 09:50:00,30.75,30.79,30.61,30.66,34410.0,26.394,26.4284,26.2739,26.3168,34410.0
2018-10-10 09:55:00,30.68,30.71,30.52,30.61,29122.0,26.3339,26.3597,26.1966,26.2739,29122.0
2018-10-10 10:00:00,30.55,30.7,30.52,30.67,18218.0,26.2224,26.3511,26.1966,26.3254,18218.0
2018-10-10 10:05:00,30.68,30.71,30.61,30.63,66762.0,26.3339,26.3597,26.2739,26.291,66762.0
2018-10-10 10:10:00,30.63,30.63,30.46,30.47,16744.0,26.291,26.291,26.1451,26.1537,16744.0
2018-10-10 10:15:00,30.45,30.53,30.31,30.4,63712.0,26.1365,26.2052,26.0164,26.0936,63712.0
2018-10-10 10:20:00,30.41,30.45,30.39,30.4,20452.0,26.1022,26.1365,26.085,26.0936,20452.0
2018-10-10 10:25:00,30.4,30.4,30.33,30.33,8800.0,26.0936,26.0936,26.0335,26.0335,8800.0
2018-10-10 10:30:00,30.35,30.38,30.2,30.2,28944.0,26.0507,26.0764,25.9219,25.9219,28944.0
2018-10-10 10:35:00,30.2,30.2,30.06,30.09,82360.0,25.9219,25.9219,25.8018,25.8275,82360.0
2018-10-10 10:40:00,30.09,30.29,30.07,30.22,34104.0,25.8275,25.9992,25.8104,25.9391,34104.0
2018-10-10 10:45:00,30.24,30.33,30.24,30.27,9600.0,25.9563,26.0335,25.9563,25.982,9600.0
2018-10-10 10:50:00,30.25,30.37,30.25,30.34,8860.0,25.9649,26.0679,25.9649,26.0421,8860.0
2018-10-10 10:55:00,30.3,30.36,30.26,30.35,15498.0,26.0078,26.0593,25.9734,26.0507,15498.0
2018-10-10 11:00:00,30.34,30.42,30.33,30.36,11196.0,26.0421,26.1108,26.0335,26.0593,11196.0
2018-10-10 11:05:00,30.36,30.42,30.35,30.39,6242.0,26.0593,26.1108,26.0507,26.085,6242.0
2018-10-10 11:10:00,30.38,30.46,30.35,30.42,13936.0,26.0764,26.1451,26.0507,26.1108,13936.0
2018-10-10 11:15:00,30.42,30.42,30.31,30.37,18670.0,26.1108,26.1108,26.0164,26.0679,18670.0
2018-10-10 11:20:00,30.35,30.36,30.31,30.32,15228.0,26.0507,26.0593,26.0164,26.0249,15228.0
2018-10-10 11:25:00,30.29,30.33,30.25,30.3,19796.0,25.9992,26.0335,25.9649,26.0078,19796.0
2018-10-10 11:30:00,30.33,30.33,30.26,30.32,14450.0,26.0335,26.0335,25.9734,26.0249,14450.0
2018-10-10 11:35:00,30.3,30.3,30.23,30.25,18002.0,26.0078,26.0078,25.9477,25.9649,18002.0
2018-10-10 11:40:00,30.24,30.36,30.23,30.36,5528.0,25.9563,26.0593,25.9477,26.0593,5528.0
2018-10-10 11:45:00,30.34,30.42,30.34,30.42,15318.0,26.0421,26.1108,26.0421,26.1108,15318.0
2018-10-10 11:50:00,30.43,30.53,30.43,30.53,12164.0,26.1194,26.2052,26.1194,26.2052,12164.0
2018-10-10 11:55:00,30.52,30.55,30.48,30.53,54562.0,26.1966,26.2224,26.1623,26.2052,54562.0
2018-10-10 12:00:00,30.52,30.54,30.5,30.54,20038.0,26.1966,26.2138,26.1794,26.2138,20038.0
2018-10-10 12:05:00,30.52,30.53,30.39,30.4,19692.0,26.1966,26.2052,26.085,26.0936,19692.0
2018-10-10 12:10:00,30.42,30.42,30.32,30.35,8624.0,26.1108,26.1108,26.0249,26.0507,8624.0
2018-10-10 12:15:00,30.32,30.47,30.32,30.47,9230.0,26.0249,26.1537,26.0249,26.1537,9230.0
2018-10-10 12:20:00,30.48,30.48,30.42,30.43,6000.0,26.1623,26.1623,26.1108,26.1194,6000.0
2018-10-10 12:25:00,30.42,30.46,30.42,30.43,7422.0,26.1108,26.1451,26.1108,26.1194,7422.0
2018-10-10 12:30:00,30.42,30.43,30.38,30.39,9636.0,26.1108,26.1194,26.0764,26.085,9636.0
2018-10-10 12:35:00,30.39,30.4,30.3,30.3,7440.0,26.085,26.0936,26.0078,26.0078,7440.0
2018-10-10 12:40:00,30.3,30.37,30.3,30.36,9116.0,26.0078,26.0679,26.0078,26.0593,9116.0
2018-10-10 12:45:00,30.34,30.39,30.32,30.35,5400.0,26.0421,26.085,26.0249,26.0507,5400.0
2018-10-10 12:50:00,30.35,30.35,30.3,30.31,11364.0,26.0507,26.0507,26.0078,26.0164,11364.0
2018-10-10 12:55:00,30.33,30.36,30.3,30.31,10544.0,26.0335,26.0593,26.0078,26.0164,10544.0
2018-10-10 13:00:00,30.3,30.32,30.27,30.27,29266.0,26.0078,26.0249,25.982,25.982,29266.0
2018-10-10 13:05:00,30.28,30.39,30.28,30.39,11368.0,25.9906,26.085,25.9906,26.085,11368.0
2018-10-10 13:10:00,30.37,30.42,30.36,30.4,9388.0,26.0679,26.1108,26.0593,26.0936,9388.0
2018-10-10 13:15:00,30.39,30.41,30.37,30.4,6316.0,26.085,26.1022,26.0679,26.0936,6316.0
2018-10-10 13:20:00,30.41,30.49,30.39,30.48,15842.0,26.1022,26.1709,26.085,26.1623,15842.0
2018-10-10 13:25:00,30.48,30.51,30.47,30.49,10284.0,26.1623,26.188,26.1537,26.1709,10284.0
2018-10-10 13:30:00,30.47,30.51,30.46,30.5,8470.0,26.1537,26.188,26.1451,26.1794,8470.0
2018-10-10 13:35:00,30.51,30.53,30.49,30.52,6956.0,26.188,26.2052,26.1709,26.1966,6956.0
2018-10-10 13:40:00,30.47,30.5,30.47,30.5,3690.0,26.1537,26.1794,26.1537,26.1794,3690.0
2018-10-10 13:45:00,30.5,30.54,30.5,30.53,8204.0,26.1794,26.2138,26.1794,26.2052,8204.0
2018-10-10 13:50:00,30.52,30.57,30.5,30.57,16760.0,26.1966,26.2395,26.1794,26.2395,16760.0
2018-10-10 13:55:00,30.57,30.6,30.55,30.6,16242.0,26.2395,26.2653,26.2224,26.2653,16242.0
2018-10-10 14:00:00,30.6,30.62,30.58,30.61,26056.0,26.2653,26.2824,26.2481,26.2739,26056.0
2018-10-10 14:05:00,30.61,30.61,30.5,30.53,21678.0,26.2739,26.2739,26.1794,26.2052,21678.0
2018-10-10 14:10:00,30.54,30.61,30.53,30.56,17894.0,26.2138,26.2739,26.2052,26.2309,17894.0
2018-10-10 14:15:00,30.55,30.58,30.54,30.56,38708.0,26.2224,26.2481,26.2138,26.2309,38708.0
2018-10-10 14:20:00,30.55,30.55,30.5,30.55,360016.0,26.2224,26.2224,26.1794,26.2224,360016.0
2018-10-10 14:25:00,30.55,30.6,30.5,30.58,648530.0,26.2224,26.2653,26.1794,26.2481,648530.0
2018-10-10 14:30:00,30.57,30.58,30.43,30.44,23572.0,26.2395,26.2481,26.1194,26.1279,23572.0
2018-10-10 14:35:00,30.44,30.56,30.35,30.39,17678.0,26.1279,26.2309,26.0507,26.085,17678.0
2018-10-10 14:40:00,30.41,30.44,30.41,30.41,7330.0,26.1022,26.1279,26.1022,26.1022,7330.0
2018-10-10 14:45:00,30.4,30.4,30.29,30.29,8000.0,26.0936,26.0936,25.9992,25.9992,8000.0
2018-10-10 14:50:00,30.28,30.29,30.22,30.24,21438.0,25.9906,25.9992,25.9391,25.9563,21438.0
2018-10-10 14:55:00,30.22,30.24,30.2,30.24,22844.0,25.9391,25.9563,25.9219,25.9563,22844.0
2018-10-10 15:00:00,30.23,30.24,30.21,30.22,22738.0,25.9477,25.9563,25.9305,25.9391,22738.0
2018-10-10 15:05:00,30.21,30.23,30.2,30.22,22310.0,25.9305,25.9477,25.9219,25.9391,22310.0
2018-10-10 15:10:00,30.22,30.23,30.17,30.2,25686.0,25.9391,25.9477,25.8962,25.9219,25686.0
2018-10-10 15:15:00,30.18,30.26,30.18,30.23,30392.0,25.9048,25.9734,25.9048,25.9477,30392.0
2018-10-10 15:20:00,30.23,30.4,30.23,30.38,42896.0,25.9477,26.0936,25.9477,26.0764,42896.0
2018-10-10 15:25:00,30.36,30.49,30.35,30.46,64824.0,26.0593,26.1709,26.0507,26.1451,64824.0
2018-10-10 15:30:00,30.46,30.53,30.42,30.51,88716.0,26.1451,26.2052,26.1108,26.188,88716.0
2018-10-10 15:35:00,30.5,30.5,30.43,30.44,49346.0,26.1794,26.1794,26.1194,26.1279,49346.0
2018-10-10 15:40:00,30.43,30.47,30.43,30.47,87582.0,26.1194,26.1537,26.1194,26.1537,87582.0
2018-10-10 15:45:00,30.47,30.5,30.43,30.5,81450.0,26.1537,26.1794,26.1194,26.1794,81450.0
2018-10-10 15:50:00,30.48,30.48,30.28,30.28,83568.0,26.1623,26.1623,25.9906,25.9906,83568.0
2018-10-10 15:55:00,30.28,30.29,30.21,30.28,149466.0,25.9906,25.9992,25.9305,25.9906,149466.0
2018-10-11 09:30:00,30.22,30.39,30.16,30.16,77692.0,25.9391,26.085,25.8876,25.8876,77692.0
2018-10-11 09:35:00,30.21,30.24,30.16,30.17,87370.0,25.9305,25.9563,25.8876,25.8962,87370.0
2018-10-11 09:40:00,30.18,30.21,30.02,30.13,65518.0,25.9048,25.9305,25.7674,25.8619,65518.0
2018-10-11 09:45:00,30.14,30.48,30.1,30.48,34782.0,25.8704,26.1623,25.8361,26.1623,34782.0
2018-10-11 09:50:00,30.47,30.63,30.38,30.62,18262.0,26.1537,26.291,26.0764,26.2824,18262.0
2018-10-11 09:55:00,30.57,30.75,30.5,30.75,17666.0,26.2395,26.394,26.1794,26.394,17666.0
2018-10-11 10:00:00,30.75,30.83,30.66,30.69,128062.0,26.394,26.4627,26.3168,26.3425,128062.0
2018-10-11 10:05:00,30.7,30.7,30.6,30.63,76764.0,26.3511,26.3511,26.2653,26.291,76764.0
2018-10-11 10:10:00,30.65,30.68,30.47,30.52,14600.0,26.3082,26.3339,26.1537,26.1966,14600.0
2018-10-11 10:15:00,30.5,30.58,30.4,30.54,20544.0,26.1794,26.2481,26.0936,26.2138,20544.0
2018-10-11 10:20:00,30.52,30.57,30.5,30.54,17364.0,26.1966,26.2395,26.1794,26.2138,17364.0
2018-10-11 10:25:00,30.54,30.66,30.54,30.65,73506.0,26.2138,26.3168,26.2138,26.3082,73506.0
2018-10-11 10:30:00,30.69,30.69,30.56,30.64,84222.0,26.3425,26.3425,26.2309,26.2996,84222.0
2018-10-11 10:35:00,30.63,30.74,30.62,30.67,18016.0,26.291,26.3854,26.2824,26.3254,18016.0
2018-10-11 10:40:00,30.66,30.7,30.64,30.64,14594.0,26.3168,26.3511,26.2996,26.2996,14594.0
2018-10-11 10:45:00,30.64,30.68,30.61,30.63,19460.0,26.2996,26.3339,26.2739,26.291,19460.0
2018-10-11 10:50:00,30.63,30.67,30.6,30.64,21598.0,26.291,26.3254,26.2653,26.2996,21598.0
2018-10-11 10:55:00,30.64,30.64,30.46,30.5,101860.0,26.2996,26.2996,26.1451,26.1794,101860.0
2018-10-11 11:00:00,30.49,30.62,30.49,30.5,43464.0,26.1709,26.2824,26.1709,26.1794,43464.0
2018-10-11 11:05:00,30.5,30.61,30.49,30.58,24430.0,26.1794,26.2739,26.1709,26.2481,24430.0
2018-10-11 11:10:00,30.6,30.6,30.45,30.47,25502.0,26.2653,26.2653,26.1365,26.1537,25502.0
2018-10-11 11:15:00,30.48,30.58,30.46,30.46,18756.0,26.1623,26.2481,26.1451,26.1451,18756.0
2018-10-11 11:20:00,30.47,30.55,30.43,30.51,14652.0,26.1537,26.2224,26.1194,26.188,14652.0
2018-10-11 11:25:00,30.52,30.52,30.44,30.47,18866.0,26.1966,26.1966,26.1279,26.1537,18866.0
2018-10-11 11:30:00,30.46,30.52,30.46,30.49,16238.0,26.1451,26.1966,26.1451,26.1709,16238.0
2018-10-11 11:35:00,30.47,30.47,30.42,30.45,11278.0,26.1537,26.1537,26.1108,26.1365,11278.0
2018-10-11 11:40:00,30.47,30.52,30.47,30.52,16700.0,26.1537,26.1966,26.1537,26.1966,16700.0
2018-10-11 11:45:00,30.52,30.58,30.5,30.58,21742.0,26.1966,26.2481,26.1794,26.2481,21742.0
2018-10-11 11:50:00,30.57,30.64,30.57,30.63,6948.0,26.2395,26.2996,26.2395,26.291,6948.0
2018-10-11 11:55:00,30.62,30.63,30.56,30.56,10990.0,26.2824,26.291,26.2309,26.2309,10990.0
2018-10-11 12:00:00,30.56,30.62,30.56,30.62,6820.0,26.2309,26.2824,26.2309,26.2824,6820.0
2018-10-11 12:05:00,30.64,30.65,30.59,30.6,22396.0,26.2996,26.3082,26.2567,26.2653,22396.0
2018-10-11 12:10:00,30.62,30.71,30.62,30.7,6388.0,26.2824,26.3597,26.2824,26.3511,6388.0
2018-10-11 12:15:00,30.73,30.86,30.73,30.84,21658.0,26.3769,26.4884,26.3769,26.4713,21658.0
2018-10-11 12:20:00,30.83,30.87,30.81,30.86,14696.0,26.4627,26.497,26.4455,26.4884,14696.0
2018-10-11 12:25:00,30.88,30.88,30.83,30.83,12014.0,26.5056,26.5056,26.4627,26.4627,12014.0
2018-10-11 12:30:00,30.82,30.85,30.79,30.81,9000.0,26.4541,26.4799,26.4284,26.4455,9000.0
2018-10-11 12:35:00,30.81,30.83,30.77,30.77,12000.0,26.4455,26.4627,26.4112,26.4112,12000.0
2018-10-11 12:40:00,30.79,30.81,30.77,30.81,8942.0,26.4284,26.4455,26.4112,26.4455,8942.0
2018-10-11 12:45:00,30.8,30.85,30.79,30.82,16800.0,26.4369,26.4799,26.4284,26.4541,16800.0
2018-10-11 12:50:00,30.81,30.84,30.77,30.81,10716.0,26.4455,26.4713,26.4112,26.4455,10716.0
2018-10-11 12:55:00,30.81,30.81,30.77,30.8,6126.0,26.4455,26.4455,26.4112,26.4369,6126.0
2018-10-11 13:00:00,30.8,30.83,30.77,30.77,20180.0,26.4369,26.4627,26.4112,26.4112,20180.0
2018-10-11 13:05:00,30.78,30.81,30.75,30.77,56400.0,26.4198,26.4455,26.394,26.4112,56400.0
2018-10-11 13:10:00,30.74,30.81,30.74,30.81,14896.0,26.3854,26.4455,26.3854,26.4455,14896.0
2018-10-11 13:15:00,30.81,30.81,30.75,30.76,13676.0,26.4455,26.4455,26.394,26.4026,13676.0
2018-10-11 13:20:00,30.77,30.77,30.69,30.69,11220.0,26.4112,26.4112,26.3425,26.3425,11220.0
2018-10-11 13:25:00,30.69,30.71,30.66,30.69,10400.0,26.3425,26.3597,26.3168,26.3425,10400.0
2018-10-11 13:30:00,30.68,30.71,30.65,30.66,10800.0,26.3339,26.3597,26.3082,26.3168,10800.0
2018-10-11 13:35:00,30.65,30.68,30.63,30.68,9400.0,26.3082,26.3339,26.291,26.3339,9400.0
2018-10-11 13:40:00,30.68,30.7,30.62,30.65,7000.0,26.3339,26.3511,26.2824,26.3082,7000.0
2018-10-11 13:45:00,30.63,30.66,30.6,30.6,10220.0,26.291,26.3168,26.2653,26.2653,10220.0
2018-10-11 13:50:00,30.57,30.59,30.55,30.56,13610.0,26.2395,26.2567,26.2224,26.2309,13610.0
2018-10-11 13:55:00,30.57,30.62,30.55,30.61,9320.0,26.2395,26.2824,26.2224,26.2739,9320.0
2018-10-11 14:00:00,30.61,30.64,30.57,30.6,11556.0,26.2739,26.2996,26.2395,26.2653,11556.0
2018-10-11 14:05:00,30.61,30.61,30.55,30.56,11900.0,26.2739,26.2739,26.2224,26.2309,11900.0
2018-10-11 14:10:00,30.56,30.57,30.53,30.57,15200.0,26.2309,26.2395,26.2052,26.2395,15200.0
2018-10-11 14:15:00,30.57,30.58,30.54,30.54,7230.0,26.2395,26.2481,26.2138,26.2138,7230.0
2018-10-11 14:20:00,30.54,30.57,30.53,30.53,16024.0,26.2138,26.2395,26.2052,26.2052,16024.0
2018-10-11 14:25:00,30.54,30.55,30.46,30.48,54400.0,26.2138,26.2224,26.1451,26.1623,54400.0
2018-10-11 14:30:00,30.45,30.46,30.34,30.34,17810.0,26.1365,26.1451,26.0421,26.0421,17810.0
2018-10-11 14:35:00,30.34,30.35,30.25,30.26,10954.0,26.0421,26.0507,25.9649,25.9734,10954.0
2018-10-11 14:40:00,30.25,30.28,30.14,30.18,8480.0,25.9649,25.9906,25.8704,25.9048,8480.0
2018-10-11 14:45:00,30.14,30.23,30.06,30.17,26936.0,25.8704,25.9477,25.8018,25.8962,26936.0
2018-10-11 14:50:00,30.14,30.31,30.13,30.2,11312.0,25.8704,26.0164,25.8619,25.9219,11312.0
2018-10-11 14:55:00,30.2,30.23,30.13,30.21,19806.0,25.9219,25.9477,25.8619,25.9305,19806.0
2018-10-11 15:00:00,30.19,30.34,30.18,30.34,21052.0,25.9134,26.0421,25.9048,26.0421,21052.0
2018-10-11 15:05:00,30.31,30.34,30.28,30.31,29776.0,26.0164,26.0421,25.9906,26.0164,29776.0
2018-10-11 15:10:00,30.3,30.42,30.22,30.4,51168.0,26.0078,26.1108,25.9391,26.0936,51168.0
2018-10-11 15:15:00,30.39,30.59,30.36,30.57,35270.0,26.085,26.2567,26.0593,26.2395,35270.0
2018-10-11 15:20:00,30.6,30.6,30.43,30.5,21290.0,26.2653,26.2653,26.1194,26.1794,21290.0
2018-10-11 15:25:00,30.51,30.59,30.5,30.55,23064.0,26.188,26.2567,26.1794,26.2224,23064.0
2018-10-11 15:30:00,30.52,30.58,30.48,30.55,26544.0,26.1966,26.2481,26.1623,26.2224,26544.0
2018-10-11 15:35:00,30.55,30.55,30.39,30.48,27588.0,26.2224,26.2224,26.085,26.1623,27588.0
2018-10-11 15:40:00,30.49,30.5,30.43,30.46,28146.0,26.1709,26.1794,26.1194,26.1451,28146.0
2018-10-11 15:45:00,30.43,30.48,30.36,30.4,48326.0,26.1194,26.1623,26.0593,26.0936,48326.0
2018-10-11 15:50:00,30.39,30.46,30.36,30.42,42476.0,26.085,26.1451,26.0593,26.1108,42476.0
2018-10-11 15:55:00,30.42,30.42,30.31,30.31,93122.0,26.1108,26.1108,26.0164,26.0164,93122.0
2018-10-12 09:30:00,30.8,30.84,30.42,30.45,31212.0,26.4369,26.4713,26.1108,26.1365,31212.0
2018-10-12 09:35:00,30.61,30.78,30.48,30.53,29796.0,26.2739,26.4198,26.1623,26.2052,29796.0
2018-10-12 09:40:00,30.53,30.65,30.43,30.43,42168.0,26.2052,26.3082,26.1194,26.1194,42168.0
2018-10-12 09:45:00,30.45,30.66,30.44,30.61,14296.0,26.1365,26.3168,26.1279,26.2739,14296.0
2018-10-12 09:50:00,30.61,30.64,30.48,30.64,11498.0,26.2739,26.2996,26.1623,26.2996,11498.0
2018-10-12 09:55:00,30.63,30.69,30.62,30.69,7634.0,26.291,26.3425,26.2824,26.3425,7634.0
2018-10-12 10:00:00,30.79,30.79,30.5,30.55,50744.0,26.4284,26.4284,26.1794,26.2224,50744.0
2018-10-12 10:05:00,30.54,30.63,30.51,30.61,24240.0,26.2138,26.291,26.188,26.2739,24240.0
2018-10-12 10:10:00,30.62,30.63,30.52,30.52,27310.0,26.2824,26.291,26.1966,26.1966,27310.0
2018-10-12 10:15:00,30.5,30.5,30.39,30.39,19852.0,26.1794,26.1794,26.085,26.085,19852.0
2018-10-12 10:20:00,30.39,30.48,30.36,30.44,18114.0,26.085,26.1623,26.0593,26.1279,18114.0
2018-10-12 10:25:00,30.46,30.47,30.39,30.39,16000.0,26.1451,26.1537,26.085,26.085,16000.0
2018-10-12 10:30:00,30.39,30.45,30.39,30.39,12450.0,26.085,26.1365,26.085,26.085,12450.0
2018-10-12 10:35:00,30.41,30.47,30.4,30.4,10848.0,26.1022,26.1537,26.0936,26.0936,10848.0
2018-10-12 10:40:00,30.41,30.41,30.34,30.39,24684.0,26.1022,26.1022,26.0421,26.085,24684.0
2018-10-12 10:45:00,30.4,30.4,30.35,30.38,22108.0,26.0936,26.0936,26.0507,26.0764,22108.0
2018-10-12 10:50:00,30.39,30.43,30.38,30.43,63352.0,26.085,26.1194,26.0764,26.1194,63352.0
2018-10-12 10:55:00,30.45,30.45,30.4,30.42,28616.0,26.1365,26.1365,26.0936,26.1108,28616.0
2018-10-12 11:00:00,30.4,30.52,30.36,30.48,66608.0,26.0936,26.1966,26.0593,26.1623,66608.0
2018-10-12 11:05:00,30.46,30.57,30.46,30.57,15572.0,26.1451,26.2395,26.1451,26.2395,15572.0
2018-10-12 11:10:00,30.57,30.61,30.57,30.61,10264.0,26.2395,26.2739,26.2395,26.2739,10264.0
2018-10-12 11:15:00,30.61,30.61,30.54,30.54,11816.0,26.2739,26.2739,26.2138,26.2138,11816.0
2018-10-12 11:20:00,30.55,30.58,30.54,30.54,11914.0,26.2224,26.2481,26.2138,26.2138,11914.0
2018-10-12 11:25:00,30.55,30.56,30.43,30.46,11300.0,26.2224,26.2309,26.1194,26.1451,11300.0
2018-10-12 11:30:00,30.47,30.56,30.47,30.56,12528.0,26.1537,26.2309,26.1537,26.2309,12528.0
2018-10-12 11:35:00,30.55,30.56,30.5,30.5,8796.0,26.2224,26.2309,26.1794,26.1794,8796.0
2018-10-12 11:40:00,30.5,30.5,30.42,30.43,11090.0,26.1794,26.1794,26.1108,26.1194,11090.0
2018-10-12 11:45:00,30.42,30.45,30.36,30.45,13194.0,26.1108,26.1365,26.0593,26.1365,13194.0
2018-10-12 11:50:00,30.47,30.55,30.47,30.55,17298.0,26.1537,26.2224,26.1537,26.2224,17298.0
2018-10-12 11:55:00,30.54,30.59,30.54,30.58,8970.0,26.2138,26.2567,26.2138,26.2481,8970.0
2018-10-12 12:00:00,30.58,30.59,30.43,30.43,125954.0,26.2481,26.2567,26.1194,26.1194,125954.0
2018-10-12 12:05:00,30.43,30.45,30.32,30.36,16458.0,26.1194,26.1365,26.0249,26.0593,16458.0
2018-10-12 12:10:00,30.36,30.4,30.33,30.36,13378.0,26.0593,26.0936,26.0335,26.0593,13378.0
2018-10-12 12:15:00,30.34,30.34,30.23,30.23,14800.0,26.0421,26.0421,25.9477,25.9477,14800.0
2018-10-12 12:20:00,30.22,30.25,30.18,30.23,26224.0,25.9391,25.9649,25.9048,25.9477,26224.0
2018-10-12 12:25:00,30.23,30.23,30.15,30.2,16724.0,25.9477,25.9477,25.879,25.9219,16724.0
2018-10-12 12:30:00,30.18,30.2,30.15,30.2,84830.0,25.9048,25.9219,25.879,25.9219,84830.0
2018-10-12 12:35:00,30.21,30.24,30.2,30.22,17404.0,25.9305,25.9563,25.9219,25.9391,17404.0
2018-10-12 12:40:00,30.22,30.25,30.16,30.16,11920.0,25.9391,25.9649,25.8876,25.8876,11920.0
2018-10-12 12:45:00,30.14,30.14,30.09,30.09,11608.0,25.8704,25.8704,25.8275,25.8275,11608.0
2018-10-12 12:50:00,30.07,30.13,30.06,30.13,6600.0,25.8104,25.8619,25.8018,25.8619,6600.0
2018-10-12 12:55:00,30.13,30.2,30.13,30.18,15542.0,25.8619,25.9219,25.8619,25.9048,15542.0
2018-10-12 13:00:00,30.18,30.3,30.18,30.3,4810.0,25.9048,26.0078,25.9048,26.0078,4810.0
2018-10-12 13:05:00,30.32,30.4,30.29,30.37,33846.0,26.0249,26.0936,25.9992,26.0679,33846.0
2018-10-12 13:10:00,30.38,30.39,30.29,30.3,6616.0,26.0764,26.085,25.9992,26.0078,6616.0
2018-10-12 13:15:00,30.32,30.34,30.27,30.3,7408.0,26.0249,26.0421,25.982,26.0078,7408.0
2018-10-12 13:20:00,30.3,30.38,30.3,30.38,4862.0,26.0078,26.0764,26.0078,26.0764,4862.0
2018-10-12 13:25:00,30.36,30.38,30.3,30.3,14400.0,26.0593,26.0764,26.0078,26.0078,14400.0
2018-10-12 13:30:00,30.27,30.27,30.24,30.27,5010.0,25.982,25.982,25.9563,25.982,5010.0
2018-10-12 13:35:00,30.25,30.3,30.24,30.3,14416.0,25.9649,26.0078,25.9563,26.0078,14416.0
2018-10-12 13:40:00,30.31,30.34,30.25,30.31,7642.0,26.0164,26.0421,25.9649,26.0164,7642.0
2018-10-12 13:45:00,30.31,30.41,30.31,30.4,9460.0,26.0164,26.1022,26.0164,26.0936,9460.0
2018-10-12 13:50:00,30.4,30.43,30.39,30.43,9090.0,26.0936,26.1194,26.085,26.1194,9090.0
2018-10-12 13:55:00,30.44,30.46,30.4,30.4,19990.0,26.1279,26.1451,26.0936,26.0936,19990.0
2018-10-12 14:00:00,30.4,30.4,30.32,30.36,5582.0,26.0936,26.0936,26.0249,26.0593,5582.0
2018-10-12 14:05:00,30.34,30.34,30.27,30.27,6000.0,26.0421,26.0421,25.982,25.982,6000.0
2018-10-12 14:10:00,30.25,30.25,30.22,30.22,2400.0,25.9649,25.9649,25.9391,25.9391,2400.0
2018-10-12 14:15:00,30.23,30.3,30.21,30.3,10458.0,25.9477,26.0078,25.9305,26.0078,10458.0
2018-10-12 14:20:00,30.31,30.31,30.22,30.24,12654.0,26.0164,26.0164,25.9391,25.9563,12654.0
2018-10-12 14:25:00,30.24,30.34,30.23,30.34,6400.0,25.9563,26.0421,25.9477,26.0421,6400.0
2018-10-12 14:30:00,30.34,30.34,30.27,30.28,6310.0,26.0421,26.0421,25.982,25.9906,6310.0
2018-10-12 14:35:00,30.29,30.32,30.29,30.31,5000.0,25.9992,26.0249,25.9992,26.0164,5000.0
2018-10-12 14:40:00,30.32,30.32,30.28,30.3,3000.0,26.0249,26.0249,25.9906,26.0078,3000.0
2018-10-12 14:45:00,30.3,30.33,30.3,30.32,7214.0,26.0078,26.0335,26.0078,26.0249,7214.0
2018-10-12 14:50:00,30.32,30.36,30.31,30.35,7800.0,26.0249,26.0593,26.0164,26.0507,7800.0
2018-10-12 14:55:00,30.37,30.38,30.35,30.36,8594.0,26.0679,26.0764,26.0507,26.0593,8594.0
2018-10-12 15:00:00,30.36,30.38,30.29,30.33,13950.0,26.0593,26.0764,25.9992,26.0335,13950.0
2018-10-12 15:05:00,30.34,30.38,30.32,30.37,9540.0,26.0421,26.0764,26.0249,26.0679,9540.0
2018-10-12 15:10:00,30.36,30.4,30.35,30.35,10366.0,26.0593,26.0936,26.0507,26.0507,10366.0
2018-10-12 15:15:00,30.33,30.33,30.28,30.28,9410.0,26.0335,26.0335,25.9906,25.9906,9410.0
2018-10-12 15:20:00,30.28,30.33,30.28,30.33,14200.0,25.9906,26.0335,25.9906,26.0335,14200.0
2018-10-12 15:25:00,30.34,30.4,30.32,30.36,12142.0,26.0421,26.0936,26.0249,26.0593,12142.0
2018-10-12 15:30:00,30.36,30.46,30.36,30.45,31004.0,26.0593,26.1451,26.0593,26.1365,31004.0
2018-10-12 15:35:00,30.44,30.44,30.39,30.41,29210.0,26.1279,26.1279,26.085,26.1022,29210.0
2018-10-12 15:40:00,30.41,30.49,30.41,30.49,29472.0,26.1022,26.1709,26.1022,26.1709,29472.0
2018-10-12 15:45:00,30.48,30.5,30.38,30.42,143726.0,26.1623,26.1794,26.0764,26.1108,143726.0
2018-10-12 15:50:00,30.43,30.49,30.43,30.47,55898.0,26.1194,26.1709,26.1194,26.1537,55898.0
2018-10-12 15:55:00,30.46,30.47,30.43,30.43,83780.0,26.1451,26.1537,26.1194,26.1194,83780.0
2018-10-15 09:30:00,30.43,30.67,30.27,30.59,21746.0,26.1194,26.3254,25.982,26.2567,21746.0
2018-10-15 09:35:00,30.61,30.67,30.43,30.43,23320.0,26.2739,26.3254,26.1194,26.1194,23320.0
2018-10-15 09:40:00,30.5,30.57,30.49,30.57,8764.0,26.1794,26.2395,26.1709,26.2395,8764.0
2018-10-15 09:45:00,30.59,30.63,30.47,30.51,12590.0,26.2567,26.291,26.1537,26.188,12590.0
2018-10-15 09:50:00,30.48,30.52,30.45,30.5,1800.0,26.1623,26.1966,26.1365,26.1794,1800.0
2018-10-15 09:55:00,30.43,30.44,30.33,30.35,21934.0,26.1194,26.1279,26.0335,26.0507,21934.0
2018-10-15 10:00:00,30.38,30.39,30.28,30.31,34012.0,26.0764,26.085,25.9906,26.0164,34012.0
2018-10-15 10:05:00,30.33,30.42,30.33,30.39,6616.0,26.0335,26.1108,26.0335,26.085,6616.0
2018-10-15 10:10:00,30.43,30.46,30.33,30.34,20504.0,26.1194,26.1451,26.0335,26.0421,20504.0
2018-10-15 10:15:00,30.34,30.34,30.24,30.24,3676.0,26.0421,26.0421,25.9563,25.9563,3676.0
2018-10-15 10:20:00,30.25,30.43,30.23,30.43,118302.0,25.9649,26.1194,25.9477,26.1194,118302.0
2018-10-15 10:25:00,30.46,30.47,30.4,30.4,13118.0,26.1451,26.1537,26.0936,26.0936,13118.0
2018-10-15 10:30:00,30.4,30.55,30.4,30.55,23966.0,26.0936,26.2224,26.0936,26.2224,23966.0
2018-10-15 10:35:00,30.53,30.53,30.43,30.43,33258.0,26.2052,26.2052,26.1194,26.1194,33258.0
2018-10-15 10:40:00,30.42,30.42,30.29,30.29,3802.0,26.1108,26.1108,25.9992,25.9992,3802.0
2018-10-15 10:45:00,30.28,30.36,30.28,30.36,5602.0,25.9906,26.0593,25.9906,26.0593,5602.0
2018-10-15 10:50:00,30.34,30.4,30.32,30.37,5836.0,26.0421,26.0936,26.0249,26.0679,5836.0
2018-10-15 10:55:00,30.4,30.42,30.39,30.42,792.0,26.0936,26.1108,26.085,26.1108,792.0
2018-10-15 11:00:00,30.42,30.43,30.38,30.38,4622.0,26.1108,26.1194,26.0764,26.0764,4622.0
2018-10-15 11:05:00,30.36,30.44,30.36,30.43,10996.0,26.0593,26.1279,26.0593,26.1194,10996.0
2018-10-15 11:10:00,30.43,30.5,30.43,30.49,4320.0,26.1194,26.1794,26.1194,26.1709,4320.0
2018-10-15 11:15:00,30.5,30.55,30.49,30.49,8814.0,26.1794,26.2224,26.1709,26.1709,8814.0
2018-10-15 11:20:00,30.47,30.5,30.45,30.46,5590.0,26.1537,26.1794,26.1365,26.1451,5590.0
2018-10-15 11:25:00,30.45,30.47,30.43,30.46,22280.0,26.1365,26.1537,26.1194,26.1451,22280.0
2018-10-15 11:30:00,30.46,30.5,30.41,30.41,7558.0,26.1451,26.1794,26.1022,26.1022,7558.0
2018-10-15 11:35:00,30.41,30.47,30.41,30.41,6190.0,26.1022,26.1537,26.1022,26.1022,6190.0
2018-10-15 11:40:00,30.4,30.43,30.34,30.41,8102.0,26.0936,26.1194,26.0421,26.1022,8102.0
2018-10-15 11:45:00,30.46,30.47,30.43,30.46,1296.0,26.1451,26.1537,26.1194,26.1451,1296.0
2018-10-15 11:50:00,30.47,30.48,30.4,30.44,6760.0,26.1537,26.1623,26.0936,26.1279,6760.0
2018-10-15 11:55:00,30.45,30.46,30.39,30.39,8600.0,26.1365,26.1451,26.085,26.085,8600.0
2018-10-15 12:00:00,30.38,30.44,30.38,30.43,10150.0,26.0764,26.1279,26.0764,26.1194,10150.0
2018-10-15 12:05:00,30.42,30.43,30.34,30.36,17800.0,26.1108,26.1194,26.0421,26.0593,17800.0
2018-10-15 12:10:00,30.36,30.37,30.29,30.31,8188.0,26.0593,26.0679,25.9992,26.0164,8188.0
2018-10-15 12:15:00,30.29,30.36,30.29,30.36,8500.0,25.9992,26.0593,25.9992,26.0593,8500.0
2018-10-15 12:20:00,30.37,30.43,30.36,30.4,6456.0,26.0679,26.1194,26.0593,26.0936,6456.0
2018-10-15 12:25:00,30.38,30.41,30.36,30.37,4200.0,26.0764,26.1022,26.0593,26.0679,4200.0
2018-10-15 12:30:00,30.35,30.46,30.35,30.46,19800.0,26.0507,26.1451,26.0507,26.1451,19800.0
2018-10-15 12:35:00,30.46,30.47,30.39,30.39,10890.0,26.1451,26.1537,26.085,26.085,10890.0
2018-10-15 12:40:00,30.4,30.43,30.38,30.43,10000.0,26.0936,26.1194,26.0764,26.1194,10000.0
2018-10-15 12:45:00,30.45,30.51,30.45,30.51,7694.0,26.1365,26.188,26.1365,26.188,7694.0
2018-10-15 12:50:00,30.5,30.56,30.49,30.55,16192.0,26.1794,26.2309,26.1709,26.2224,16192.0
2018-10-15 12:55:00,30.54,30.56,30.53,30.54,2268.0,26.2138,26.2309,26.2052,26.2138,2268.0
2018-10-15 13:00:00,30.56,30.61,30.52,30.61,21088.0,26.2309,26.2739,26.1966,26.2739,21088.0
2018-10-15 13:05:00,30.59,30.63,30.59,30.61,19800.0,26.2567,26.291,26.2567,26.2739,19800.0
2018-10-15 13:10:00,30.61,30.63,30.6,30.61,4076.0,26.2739,26.291,26.2653,26.2739,4076.0
2018-10-15 13:15:00,30.6,30.63,30.59,30.61,8012.0,26.2653,26.291,26.2567,26.2739,8012.0
2018-10-15 13:20:00,30.59,30.59,30.54,30.56,3000.0,26.2567,26.2567,26.2138,26.2309,3000.0
2018-10-15 13:25:00,30.57,30.59,30.55,30.59,2200.0,26.2395,26.2567,26.2224,26.2567,2200.0
2018-10-15 13:30:00,30.61,30.64,30.59,30.63,13412.0,26.2739,26.2996,26.2567,26.291,13412.0
2018-10-15 13:35:00,30.62,30.64,30.6,30.63,3000.0,26.2824,26.2996,26.2653,26.291,3000.0
2018-10-15 13:40:00,30.63,30.64,30.62,30.63,7810.0,26.291,26.2996,26.2824,26.291,7810.0
2018-10-15 13:45:00,30.63,30.63,30.58,30.6,6000.0,26.291,26.291,26.2481,26.2653,6000.0
2018-10-15 13:50:00,30.6,30.7,30.59,30.68,22044.0,26.2653,26.3511,26.2567,26.3339,22044.0
2018-10-15 13:55:00,30.67,30.72,30.66,30.71,11694.0,26.3254,26.3683,26.3168,26.3597,11694.0
2018-10-15 14:00:00,30.7,30.72,30.65,30.66,11648.0,26.3511,26.3683,26.3082,26.3168,11648.0
2018-10-15 14:05:00,30.67,30.67,30.6,30.64,10200.0,26.3254,26.3254,26.2653,26.2996,10200.0
2018-10-15 14:10:00,30.65,30.65,30.61,30.61,2200.0,26.3082,26.3082,26.2739,26.2739,2200.0
2018-10-15 14:15:00,30.6,30.64,30.6,30.6,5400.0,26.2653,26.2996,26.2653,26.2653,5400.0
2018-10-15 14:20:00,30.6,30.63,30.6,30.61,16600.0,26.2653,26.291,26.2653,26.2739,16600.0
2018-10-15 14:25:00,30.61,30.62,30.57,30.57,4000.0,26.2739,26.2824,26.2395,26.2395,4000.0
2018-10-15 14:30:00,30.57,30.63,30.57,30.63,13132.0,26.2395,26.291,26.2395,26.291,13132.0
2018-10-15 14:35:00,30.64,30.65,30.61,30.64,7460.0,26.2996,26.3082,26.2739,26.2996,7460.0
2018-10-15 14:40:00,30.65,30.67,30.64,30.67,11416.0,26.3082,26.3254,26.2996,26.3254,11416.0
2018-10-15 14:45:00,30.68,30.73,30.66,30.73,11600.0,26.3339,26.3769,26.3168,26.3769,11600.0
2018-10-15 14:50:00,30.7,30.78,30.7,30.75,26098.0,26.3511,26.4198,26.3511,26.394,26098.0
2018-10-15 14:55:00,30.74,30.75,30.68,30.71,12204.0,26.3854,26.394,26.3339,26.3597,12204.0
2018-10-15 15:00:00,30.72,30.74,30.71,30.74,6000.0,26.3683,26.3854,26.3597,26.3854,6000.0
2018-10-15 15:05:00,30.74,30.77,30.71,30.73,11254.0,26.3854,26.4112,26.3597,26.3769,11254.0
2018-10-15 15:10:00,30.72,30.74,30.65,30.65,11200.0,26.3683,26.3854,26.3082,26.3082,11200.0
2018-10-15 15:15:00,30.65,30.68,30.65,30.66,12194.0,26.3082,26.3339,26.3082,26.3168,12194.0
2018-10-15 15:20:00,30.66,30.71,30.66,30.71,8806.0,26.3168,26.3597,26.3168,26.3597,8806.0
2018-10-15 15:25:00,30.73,30.75,30.66,30.66,11250.0,26.3769,26.394,26.3168,26.3168,11250.0
2018-10-15 15:30:00,30.65,30.68,30.63,30.67,17598.0,26.3082,26.3339,26.291,26.3254,17598.0
2018-10-15 15:35:00,30.68,30.71,30.64,30.66,25484.0,26.3339,26.3597,26.2996,26.3168,25484.0
2018-10-15 15:40:00,30.66,30.74,30.65,30.7,21474.0,26.3168,26.3854,26.3082,26.3511,21474.0
2018-10-15 15:45:00,30.69,30.71,30.65,30.68,30538.0,26.3425,26.3597,26.3082,26.3339,30538.0
2018-10-15 15:50:00,30.67,30.71,30.63,30.65,42246.0,26.3254,26.3597,26.291,26.3082,42246.0
2018-10-15 15:55:00,30.65,30.69,30.63,30.63,98530.0,26.3082,26.3425,26.291,26.291,98530.0
2018-10-16 09:30:00,30.82,30.88,30.62,30.65,30488.0,26.4541,26.5056,26.2824,26.3082,30488.0
2018-10-16 09:35:00,30.65,30.85,30.59,30.85,29024.0,26.3082,26.4799,26.2567,26.4799,29024.0
2018-10-16 09:40:00,30.78,31.08,30.71,31.08,9292.0,26.4198,26.6773,26.3597,26.6773,9292.0
2018-10-16 09:45:00,31.08,31.08,30.84,30.89,22920.0,26.6773,26.6773,26.4713,26.5142,22920.0
2018-10-16 09:50:00,30.85,30.91,30.78,30.88,10902.0,26.4799,26.5314,26.4198,26.5056,10902.0
2018-10-16 09:55:00,30.88,30.98,30.85,30.97,7400.0,26.5056,26.5915,26.4799,26.5829,7400.0
2018-10-16 10:00:00,31.0,31.05,30.95,31.02,12718.0,26.6086,26.6515,26.5657,26.6258,12718.0
2018-10-16 10:05:00,31.0,31.0,30.78,30.78,13800.0,26.6086,26.6086,26.4198,26.4198,13800.0
2018-10-16 10:10:00,30.8,30.96,30.8,30.94,10526.0,26.4369,26.5743,26.4369,26.5571,10526.0
2018-10-16 10:15:00,30.95,30.97,30.82,30.82,25914.0,26.5657,26.5829,26.4541,26.4541,25914.0
2018-10-16 10:20:00,30.85,30.85,30.78,30.82,15066.0,26.4799,26.4799,26.4198,26.4541,15066.0
2018-10-16 10:25:00,30.82,30.82,30.72,30.74,9800.0,26.4541,26.4541,26.3683,26.3854,9800.0
2018-10-16 10:30:00,30.72,30.73,30.61,30.61,21562.0,26.3683,26.3769,26.2739,26.2739,21562.0
2018-10-16 10:35:00,30.61,30.64,30.51,30.55,29442.0,26.2739,26.2996,26.188,26.2224,29442.0
2018-10-16 10:40:00,30.58,30.63,30.57,30.61,8500.0,26.2481,26.291,26.2395,26.2739,8500.0
2018-10-16 10:45:00,30.64,30.71,30.61,30.68,8412.0,26.2996,26.3597,26.2739,26.3339,8412.0
2018-10-16 10:50:00,30.72,30.82,30.72,30.82,5706.0,26.3683,26.4541,26.3683,26.4541,5706.0
2018-10-16 10:55:00,30.83,30.89,30.82,30.84,18210.0,26.4627,26.5142,26.4541,26.4713,18210.0
2018-10-16 11:00:00,30.86,30.86,30.74,30.81,18052.0,26.4884,26.4884,26.3854,26.4455,18052.0
2018-10-16 11:05:00,30.79,30.79,30.74,30.77,26406.0,26.4284,26.4284,26.3854,26.4112,26406.0
2018-10-16 11:10:00,30.77,30.9,30.77,30.89,6756.0,26.4112,26.5228,26.4112,26.5142,6756.0
2018-10-16 11:15:00,30.88,30.91,30.86,30.88,10408.0,26.5056,26.5314,26.4884,26.5056,10408.0
2018-10-16 11:20:00,30.88,30.91,30.88,30.91,9840.0,26.5056,26.5314,26.5056,26.5314,9840.0
2018-10-16 11:25:00,30.93,31.0,30.92,31.0,8000.0,26.5485,26.6086,26.54,26.6086,8000.0
2018-10-16 11:30:00,31.0,31.01,30.93,30.98,19104.0,26.6086,26.6172,26.5485,26.5915,19104.0
2018-10-16 11:35:00,30.95,30.98,30.92,30.96,8304.0,26.5657,26.5915,26.54,26.5743,8304.0
2018-10-16 11:40:00,30.96,31.0,30.95,31.0,14812.0,26.5743,26.6086,26.5657,26.6086,14812.0
2018-10-16 11:45:00,31.01,31.01,30.92,30.93,14978.0,26.6172,26.6172,26.54,26.5485,14978.0
2018-10-16 11:50:00,30.93,31.0,30.91,30.98,5006.0,26.5485,26.6086,26.5314,26.5915,5006.0
2018-10-16 11:55:00,31.0,31.0,30.99,31.0,6440.0,26.6086,26.6086,26.6,26.6086,6440.0
2018-10-16 12:00:00,31.0,31.03,30.98,31.0,14988.0,26.6086,26.6344,26.5915,26.6086,14988.0
2018-10-16 12:05:00,31.0,31.06,31.0,31.03,15802.0,26.6086,26.6601,26.6086,26.6344,15802.0
2018-10-16 12:10:00,31.03,31.04,30.99,31.01,9466.0,26.6344,26.643,26.6,26.6172,9466.0
2018-10-16 12:15:00,31.0,31.06,31.0,31.04,20146.0,26.6086,26.6601,26.6086,26.643,20146.0
2018-10-16 12:20:00,31.04,31.11,31.04,31.11,8760.0,26.643,26.703,26.643,26.703,8760.0
2018-10-16 12:25:00,31.1,31.11,31.08,31.1,7270.0,26.6945,26.703,26.6773,26.6945,7270.0
2018-10-16 12:30:00,31.11,31.11,31.06,31.08,14808.0,26.703,26.703,26.6601,26.6773,14808.0
2018-10-16 12:35:00,31.06,31.14,31.06,31.14,5200.0,26.6601,26.7288,26.6601,26.7288,5200.0
2018-10-16 12:40:00,31.12,31.16,31.11,31.11,8410.0,26.7116,26.746,26.703,26.703,8410.0
2018-10-16 12:45:00,31.11,31.14,31.11,31.11,14624.0,26.703,26.7288,26.703,26.703,14624.0
2018-10-16 12:50:00,31.11,31.11,31.08,31.09,8936.0,26.703,26.703,26.6773,26.6859,8936.0
2018-10-16 12:55:00,31.11,31.11,31.1,31.11,9126.0,26.703,26.703,26.6945,26.703,9126.0
2018-10-16 13:00:00,31.12,31.13,31.05,31.05,24642.0,26.7116,26.7202,26.6515,26.6515,24642.0
2018-10-16 13:05:00,31.05,31.09,31.04,31.09,13200.0,26.6515,26.6859,26.643,26.6859,13200.0
2018-10-16 13:10:00,31.1,31.13,31.08,31.11,9872.0,26.6945,26.7202,26.6773,26.703,9872.0
2018-10-16 13:15:00,31.11,31.13,31.11,31.11,22036.0,26.703,26.7202,26.703,26.703,22036.0
2018-10-16 13:20:00,31.1,31.15,31.1,31.15,13696.0,26.6945,26.7374,26.6945,26.7374,13696.0
2018-10-16 13:25:00,31.14,31.15,31.12,31.13,10106.0,26.7288,26.7374,26.7116,26.7202,10106.0
2018-10-16 13:30:00,31.14,31.16,31.14,31.15,13192.0,26.7288,26.746,26.7288,26.7374,13192.0
2018-10-16 13:35:00,31.15,31.2,31.15,31.18,17640.0,26.7374,26.7803,26.7374,26.7631,17640.0
2018-10-16 13:40:00,31.19,31.21,31.16,31.16,62216.0,26.7717,26.7889,26.746,26.746,62216.0
2018-10-16 13:45:00,31.16,31.22,31.16,31.21,9420.0,26.746,26.7975,26.746,26.7889,9420.0
2018-10-16 13:50:00,31.21,31.25,31.21,31.21,20198.0,26.7889,26.8232,26.7889,26.7889,20198.0
2018-10-16 13:55:00,31.22,31.24,31.19,31.24,9000.0,26.7975,26.8146,26.7717,26.8146,9000.0
2018-10-16 14:00:00,31.24,31.25,31.2,31.2,10598.0,26.8146,26.8232,26.7803,26.7803,10598.0
2018-10-16 14:05:00,31.2,31.22,31.18,31.22,13746.0,26.7803,26.7975,26.7631,26.7975,13746.0
2018-10-16 14:10:00,31.22,31.24,31.18,31.22,9446.0,26.7975,26.8146,26.7631,26.7975,9446.0
2018-10-16 14:15:00,31.23,31.23,31.2,31.2,46922.0,26.806,26.806,26.7803,26.7803,46922.0
2018-10-16 14:20:00,31.21,31.23,31.18,31.23,16096.0,26.7889,26.806,26.7631,26.806,16096.0
2018-10-16 14:25:00,31.23,31.28,31.23,31.28,14414.0,26.806,26.849,26.806,26.849,14414.0
2018-10-16 14:30:00,31.29,31.29,31.24,31.25,15706.0,26.8575,26.8575,26.8146,26.8232,15706.0
2018-10-16 14:35:00,31.25,31.25,31.23,31.24,11440.0,26.8232,26.8232,26.806,26.8146,11440.0
2018-10-16 14:40:00,31.24,31.26,31.23,31.25,13016.0,26.8146,26.8318,26.806,26.8232,13016.0
2018-10-16 14:45:00,31.25,31.29,31.22,31.28,16710.0,26.8232,26.8575,26.7975,26.849,16710.0
2018-10-16 14:50:00,31.29,31.29,31.24,31.28,10112.0,26.8575,26.8575,26.8146,26.849,10112.0
2018-10-16 14:55:00,31.27,31.28,31.24,31.25,18792.0,26.8404,26.849,26.8146,26.8232,18792.0
2018-10-16 15:00:00,31.25,31.25,31.11,31.13,17272.0,26.8232,26.8232,26.703,26.7202,17272.0
2018-10-16 15:05:00,31.12,31.22,31.11,31.22,18458.0,26.7116,26.7975,26.703,26.7975,18458.0
2018-10-16 15:10:00,31.2,31.27,31.18,31.25,12894.0,26.7803,26.8404,26.7631,26.8232,12894.0
2018-10-16 15:15:00,31.25,31.29,31.24,31.29,11688.0,26.8232,26.8575,26.8146,26.8575,11688.0
2018-10-16 15:20:00,31.28,31.28,31.2,31.22,24492.0,26.849,26.849,26.7803,26.7975,24492.0
2018-10-16 15:25:00,31.22,31.26,31.22,31.25,16294.0,26.7975,26.8318,26.7975,26.8232,16294.0
2018-10-16 15:30:00,31.25,31.26,31.19,31.24,25394.0,26.8232,26.8318,26.7717,26.8146,25394.0
2018-10-16 15:35:00,31.23,31.3,31.23,31.26,49734.0,26.806,26.8661,26.806,26.8318,49734.0
2018-10-16 15:40:00,31.25,31.32,31.22,31.3,54976.0,26.8232,26.8833,26.7975,26.8661,54976.0
2018-10-16 15:45:00,31.3,31.39,31.3,31.35,67486.0,26.8661,26.9434,26.8661,26.909,67486.0
2018-10-16 15:50:00,31.35,31.36,31.29,31.34,99404.0,26.909,26.9176,26.8575,26.9005,99404.0
2018-10-16 15:55:00,31.34,31.36,31.3,31.3,206110.0,26.9005,26.9176,26.8661,26.8661,206110.0
2018-10-17 09:30:00,31.29,31.29,31.13,31.13,27060.0,26.8575,26.8575,26.7202,26.7202,27060.0
2018-10-17 09:35:00,31.22,31.25,30.94,30.94,11848.0,26.7975,26.8232,26.5571,26.5571,11848.0
2018-10-17 09:40:00,30.98,31.09,30.88,31.05,12400.0,26.5915,26.6859,26.5056,26.6515,12400.0
2018-10-17 09:45:00,31.07,31.11,30.91,30.91,14780.0,26.6687,26.703,26.5314,26.5314,14780.0
2018-10-17 09:50:00,30.89,30.9,30.71,30.71,20774.0,26.5142,26.5228,26.3597,26.3597,20774.0
2018-10-17 09:55:00,30.71,30.79,30.71,30.73,15594.0,26.3597,26.4284,26.3597,26.3769,15594.0
2018-10-17 10:00:00,30.71,30.73,30.64,30.73,25770.0,26.3597,26.3769,26.2996,26.3769,25770.0
2018-10-17 10:05:00,30.76,30.82,30.75,30.8,23300.0,26.4026,26.4541,26.394,26.4369,23300.0
2018-10-17 10:10:00,30.81,30.82,30.59,30.59,23252.0,26.4455,26.4541,26.2567,26.2567,23252.0
2018-10-17 10:15:00,30.58,30.58,30.41,30.48,24786.0,26.2481,26.2481,26.1022,26.1623,24786.0
2018-10-17 10:20:00,30.48,30.62,30.46,30.58,21106.0,26.1623,26.2824,26.1451,26.2481,21106.0
2018-10-17 10:25:00,30.59,30.64,30.58,30.58,22182.0,26.2567,26.2996,26.2481,26.2481,22182.0
2018-10-17 10:30:00,30.58,30.64,30.56,30.56,19016.0,26.2481,26.2996,26.2309,26.2309,19016.0
2018-10-17 10:35:00,30.52,30.52,30.31,30.32,35864.0,26.1966,26.1966,26.0164,26.0249,35864.0
2018-10-17 10:40:00,30.32,30.4,30.3,30.38,27582.0,26.0249,26.0936,26.0078,26.0764,27582.0
2018-10-17 10:45:00,30.37,30.43,30.32,30.42,18162.0,26.0679,26.1194,26.0249,26.1108,18162.0
2018-10-17 10:50:00,30.46,30.63,30.46,30.61,38866.0,26.1451,26.291,26.1451,26.2739,38866.0
2018-10-17 10:55:00,30.61,30.66,30.59,30.64,12934.0,26.2739,26.3168,26.2567,26.2996,12934.0
2018-10-17 11:00:00,30.61,30.64,30.52,30.52,18052.0,26.2739,26.2996,26.1966,26.1966,18052.0
2018-10-17 11:05:00,30.51,30.66,30.49,30.66,14122.0,26.188,26.3168,26.1709,26.3168,14122.0
2018-10-17 11:10:00,30.67,30.72,30.61,30.65,19238.0,26.3254,26.3683,26.2739,26.3082,19238.0
2018-10-17 11:15:00,30.66,30.7,30.66,30.68,13846.0,26.3168,26.3511,26.3168,26.3339,13846.0
2018-10-17 11:20:00,30.68,30.71,30.68,30.71,10240.0,26.3339,26.3597,26.3339,26.3597,10240.0
2018-10-17 11:25:00,30.72,30.77,30.7,30.76,12886.0,26.3683,26.4112,26.3511,26.4026,12886.0
2018-10-17 11:30:00,30.78,30.8,30.77,30.77,16802.0,26.4198,26.4369,26.4112,26.4112,16802.0
2018-10-17 11:35:00,30.75,30.76,30.68,30.68,14406.0,26.394,26.4026,26.3339,26.3339,14406.0
2018-10-17 11:40:00,30.68,30.85,30.68,30.85,10504.0,26.3339,26.4799,26.3339,26.4799,10504.0
2018-10-17 11:45:00,30.85,30.87,30.83,30.84,19630.0,26.4799,26.497,26.4627,26.4713,19630.0
2018-10-17 11:50:00,30.84,30.84,30.77,30.81,15800.0,26.4713,26.4713,26.4112,26.4455,15800.0
2018-10-17 11:55:00,30.81,30.87,30.8,30.87,7528.0,26.4455,26.497,26.4369,26.497,7528.0
2018-10-17 12:00:00,30.87,30.88,30.82,30.86,17164.0,26.497,26.5056,26.4541,26.4884,17164.0
2018-10-17 12:05:00,30.89,30.89,30.81,30.84,135320.0,26.5142,26.5142,26.4455,26.4713,135320.0
2018-10-17 12:10:00,30.83,30.94,30.83,30.94,247984.0,26.4627,26.5571,26.4627,26.5571,247984.0
2018-10-17 12:15:00,30.96,30.98,30.81,30.81,117508.0,26.5743,26.5915,26.4455,26.4455,117508.0
2018-10-17 12:20:00,30.81,30.81,30.77,30.8,13338.0,26.4455,26.4455,26.4112,26.4369,13338.0
2018-10-17 12:25:00,30.81,30.81,30.72,30.77,8600.0,26.4455,26.4455,26.3683,26.4112,8600.0
2018-10-17 12:30:00,30.73,30.73,30.64,30.64,24982.0,26.3769,26.3769,26.2996,26.2996,24982.0
2018-10-17 12:35:00,30.65,30.72,30.61,30.72,7600.0,26.3082,26.3683,26.2739,26.3683,7600.0
2018-10-17 12:40:00,30.72,30.75,30.67,30.7,23400.0,26.3683,26.394,26.3254,26.3511,23400.0
2018-10-17 12:45:00,30.7,30.7,30.59,30.59,15604.0,26.3511,26.3511,26.2567,26.2567,15604.0
2018-10-17 12:50:00,30.6,30.67,30.6,30.61,12354.0,26.2653,26.3254,26.2653,26.2739,12354.0
2018-10-17 12:55:00,30.65,30.69,30.65,30.69,9220.0,26.3082,26.3425,26.3082,26.3425,9220.0
2018-10-17 13:00:00,30.72,30.73,30.7,30.7,20782.0,26.3683,26.3769,26.3511,26.3511,20782.0
2018-10-17 13:05:00,30.7,30.72,30.67,30.69,14200.0,26.3511,26.3683,26.3254,26.3425,14200.0
2018-10-17 13:10:00,30.68,30.7,30.68,30.68,9866.0,26.3339,26.3511,26.3339,26.3339,9866.0
2018-10-17 13:15:00,30.68,30.68,30.66,30.66,8202.0,26.3339,26.3339,26.3168,26.3168,8202.0
2018-10-17 13:20:00,30.66,30.68,30.65,30.68,5820.0,26.3168,26.3339,26.3082,26.3339,5820.0
2018-10-17 13:25:00,30.68,30.73,30.66,30.71,21800.0,26.3339,26.3769,26.3168,26.3597,21800.0
2018-10-17 13:30:00,30.71,30.77,30.71,30.77,6874.0,26.3597,26.4112,26.3597,26.4112,6874.0
2018-10-17 13:35:00,30.75,30.8,30.74,30.8,21358.0,26.394,26.4369,26.3854,26.4369,21358.0
2018-10-17 13:40:00,30.8,30.81,30.74,30.74,24630.0,26.4369,26.4455,26.3854,26.3854,24630.0
2018-10-17 13:45:00,30.74,30.75,30.71,30.74,13000.0,26.3854,26.394,26.3597,26.3854,13000.0
2018-10-17 13:50:00,30.74,30.75,30.69,30.69,14800.0,26.3854,26.394,26.3425,26.3425,14800.0
2018-10-17 13:55:00,30.71,30.73,30.69,30.72,11964.0,26.3597,26.3769,26.3425,26.3683,11964.0
2018-10-17 14:00:00,30.71,30.72,30.69,30.69,5134.0,26.3597,26.3683,26.3425,26.3425,5134.0
2018-10-17 14:05:00,30.69,30.74,30.68,30.7,17060.0,26.3425,26.3854,26.3339,26.3511,17060.0
2018-10-17 14:10:00,30.7,30.73,30.67,30.71,18920.0,26.3511,26.3769,26.3254,26.3597,18920.0
2018-10-17 14:15:00,30.71,30.73,30.68,30.73,6760.0,26.3597,26.3769,26.3339,26.3769,6760.0
2018-10-17 14:20:00,30.73,30.73,30.7,30.72,13504.0,26.3769,26.3769,26.3511,26.3683,13504.0
2018-10-17 14:25:00,30.72,30.75,30.71,30.73,13564.0,26.3683,26.394,26.3597,26.3769,13564.0
2018-10-17 14:30:00,30.73,30.79,30.72,30.75,19742.0,26.3769,26.4284,26.3683,26.394,19742.0
2018-10-17 14:35:00,30.75,30.75,30.7,30.72,28898.0,26.394,26.394,26.3511,26.3683,28898.0
2018-10-17 14:40:00,30.73,30.74,30.72,30.74,12224.0,26.3769,26.3854,26.3683,26.3854,12224.0
2018-10-17 14:45:00,30.75,30.77,30.74,30.75,34126.0,26.394,26.4112,26.3854,26.394,34126.0
2018-10-17 14:50:00,30.75,30.76,30.74,30.75,24342.0,26.394,26.4026,26.3854,26.394,24342.0
2018-10-17 14:55:00,30.75,30.81,30.75,30.75,272716.0,26.394,26.4455,26.394,26.394,272716.0
2018-10-17 15:00:00,30.75,30.75,30.65,30.66,24230.0,26.394,26.394,26.3082,26.3168,24230.0
2018-10-17 15:05:00,30.66,30.72,30.66,30.7,11622.0,26.3168,26.3683,26.3168,26.3511,11622.0
2018-10-17 15:10:00,30.69,30.69,30.63,30.66,13732.0,26.3425,26.3425,26.291,26.3168,13732.0
2018-10-17 15:15:00,30.63,30.64,30.58,30.64,12044.0,26.291,26.2996,26.2481,26.2996,12044.0
2018-10-17 15:20:00,30.66,30.68,30.64,30.66,12194.0,26.3168,26.3339,26.2996,26.3168,12194.0
2018-10-17 15:25:00,30.66,30.68,30.63,30.64,13574.0,26.3168,26.3339,26.291,26.2996,13574.0
2018-10-17 15:30:00,30.63,30.65,30.53,30.58,21654.0,26.291,26.3082,26.2052,26.2481,21654.0
2018-10-17 15:35:00,30.57,30.63,30.55,30.59,48470.0,26.2395,26.291,26.2224,26.2567,48470.0
2018-10-17 15:40:00,30.57,30.61,30.52,30.61,73718.0,26.2395,26.2739,26.1966,26.2739,73718.0
2018-10-17 15:45:00,30.6,30.61,30.56,30.58,50434.0,26.2653,26.2739,26.2309,26.2481,50434.0
2018-10-17 15:50:00,30.58,30.68,30.58,30.63,103876.0,26.2481,26.3339,26.2481,26.291,103876.0
2018-10-17 15:55:00,30.62,30.72,30.61,30.7,166296.0,26.2824,26.3683,26.2739,26.3511,166296.0
2018-10-18 09:30:00,30.39,30.54,30.3,30.54,39140.0,26.085,26.2138,26.0078,26.2138,39140.0
2018-10-18 09:35:00,30.54,30.6,30.48,30.48,5800.0,26.2138,26.2653,26.1623,26.1623,5800.0
2018-10-18 09:40:00,30.56,30.84,30.49,30.73,52716.0,26.2309,26.4713,26.1709,26.3769,52716.0
2018-10-18 09:45:00,30.73,30.79,30.63,30.63,26188.0,26.3769,26.4284,26.291,26.291,26188.0
2018-10-18 09:50:00,30.66,30.66,30.46,30.53,10600.0,26.3168,26.3168,26.1451,26.2052,10600.0
2018-10-18 09:55:00,30.51,30.51,30.44,30.45,5600.0,26.188,26.188,26.1279,26.1365,5600.0
2018-10-18 10:00:00,30.45,30.45,30.34,30.34,24166.0,26.1365,26.1365,26.0421,26.0421,24166.0
2018-10-18 10:05:00,30.36,30.43,30.25,30.27,13680.0,26.0593,26.1194,25.9649,25.982,13680.0
2018-10-18 10:10:00,30.26,30.36,30.22,30.22,20454.0,25.9734,26.0593,25.9391,25.9391,20454.0
2018-10-18 10:15:00,30.24,30.41,30.22,30.36,10014.0,25.9563,26.1022,25.9391,26.0593,10014.0
2018-10-18 10:20:00,30.35,30.5,30.32,30.5,9518.0,26.0507,26.1794,26.0249,26.1794,9518.0
2018-10-18 10:25:00,30.47,30.48,30.34,30.43,11160.0,26.1537,26.1623,26.0421,26.1194,11160.0
2018-10-18 10:30:00,30.45,30.46,30.36,30.43,18244.0,26.1365,26.1451,26.0593,26.1194,18244.0
2018-10-18 10:35:00,30.42,30.5,30.36,30.4,19400.0,26.1108,26.1794,26.0593,26.0936,19400.0
2018-10-18 10:40:00,30.43,30.47,30.39,30.4,45200.0,26.1194,26.1537,26.085,26.0936,45200.0
2018-10-18 10:45:00,30.4,30.48,30.4,30.47,10492.0,26.0936,26.1623,26.0936,26.1537,10492.0
2018-10-18 10:50:00,30.47,30.57,30.43,30.57,23776.0,26.1537,26.2395,26.1194,26.2395,23776.0
2018-10-18 10:55:00,30.57,30.62,30.56,30.56,10800.0,26.2395,26.2824,26.2309,26.2309,10800.0
2018-10-18 11:00:00,30.58,30.59,30.5,30.53,23386.0,26.2481,26.2567,26.1794,26.2052,23386.0
2018-10-18 11:05:00,30.53,30.56,30.49,30.53,16924.0,26.2052,26.2309,26.1709,26.2052,16924.0
2018-10-18 11:10:00,30.53,30.62,30.52,30.54,11000.0,26.2052,26.2824,26.1966,26.2138,11000.0
2018-10-18 11:15:00,30.55,30.64,30.54,30.6,9400.0,26.2224,26.2996,26.2138,26.2653,9400.0
2018-10-18 11:20:00,30.59,30.61,30.55,30.58,12600.0,26.2567,26.2739,26.2224,26.2481,12600.0
2018-10-18 11:25:00,30.57,30.61,30.5,30.5,13542.0,26.2395,26.2739,26.1794,26.1794,13542.0
2018-10-18 11:30:00,30.49,30.6,30.48,30.52,21628.0,26.1709,26.2653,26.1623,26.1966,21628.0
2018-10-18 11:35:00,30.52,30.56,30.52,30.55,13000.0,26.1966,26.2309,26.1966,26.2224,13000.0
2018-10-18 11:40:00,30.55,30.61,30.52,30.57,12640.0,26.2224,26.2739,26.1966,26.2395,12640.0
2018-10-18 11:45:00,30.55,30.55,30.48,30.51,24542.0,26.2224,26.2224,26.1623,26.188,24542.0
2018-10-18 11:50:00,30.5,30.52,30.41,30.52,16412.0,26.1794,26.1966,26.1022,26.1966,16412.0
2018-10-18 11:55:00,30.52,30.53,30.4,30.41,7480.0,26.1966,26.2052,26.0936,26.1022,7480.0
2018-10-18 12:00:00,30.41,30.51,30.41,30.5,23740.0,26.1022,26.188,26.1022,26.1794,23740.0
2018-10-18 12:05:00,30.51,30.59,30.51,30.56,9878.0,26.188,26.2567,26.188,26.2309,9878.0
2018-10-18 12:10:00,30.56,30.58,30.51,30.56,14920.0,26.2309,26.2481,26.188,26.2309,14920.0
2018-10-18 12:15:00,30.56,30.56,30.51,30.53,5600.0,26.2309,26.2309,26.188,26.2052,5600.0
2018-10-18 12:20:00,30.51,30.54,30.5,30.53,25512.0,26.188,26.2138,26.1794,26.2052,25512.0
2018-10-18 12:25:00,30.53,30.54,30.47,30.47,19608.0,26.2052,26.2138,26.1537,26.1537,19608.0
2018-10-18 12:30:00,30.47,30.53,30.43,30.53,13270.0,26.1537,26.2052,26.1194,26.2052,13270.0
2018-10-18 12:35:00,30.52,30.57,30.5,30.57,8270.0,26.1966,26.2395,26.1794,26.2395,8270.0
2018-10-18 12:40:00,30.58,30.61,30.57,30.57,7600.0,26.2481,26.2739,26.2395,26.2395,7600.0
2018-10-18 12:45:00,30.55,30.55,30.48,30.52,7222.0,26.2224,26.2224,26.1623,26.1966,7222.0
2018-10-18 12:50:00,30.52,30.52,30.43,30.47,7872.0,26.1966,26.1966,26.1194,26.1537,7872.0
2018-10-18 12:55:00,30.47,30.5,30.45,30.47,5650.0,26.1537,26.1794,26.1365,26.1537,5650.0
2018-10-18 13:00:00,30.45,30.49,30.43,30.46,16172.0,26.1365,26.1709,26.1194,26.1451,16172.0
2018-10-18 13:05:00,30.46,30.46,30.38,30.4,7400.0,26.1451,26.1451,26.0764,26.0936,7400.0
2018-10-18 13:10:00,30.39,30.4,30.32,30.33,7000.0,26.085,26.0936,26.0249,26.0335,7000.0
2018-10-18 13:15:00,30.32,30.35,30.27,30.28,2802.0,26.0249,26.0507,25.982,25.9906,2802.0
2018-10-18 13:20:00,30.3,30.3,30.2,30.23,7312.0,26.0078,26.0078,25.9219,25.9477,7312.0
2018-10-18 13:25:00,30.23,30.33,30.22,30.28,11000.0,25.9477,26.0335,25.9391,25.9906,11000.0
2018-10-18 13:30:00,30.25,30.29,30.15,30.22,20482.0,25.9649,25.9992,25.879,25.9391,20482.0
2018-10-18 13:35:00,30.22,30.23,30.09,30.15,13404.0,25.9391,25.9477,25.8275,25.879,13404.0
2018-10-18 13:40:00,30.15,30.15,29.9,29.95,52458.0,25.879,25.879,25.6644,25.7074,52458.0
2018-10-18 13:45:00,29.93,30.06,29.93,30.06,21054.0,25.6902,25.8018,25.6902,25.8018,21054.0
2018-10-18 13:50:00,30.08,30.21,29.98,30.21,69858.0,25.8189,25.9305,25.7331,25.9305,69858.0
2018-10-18 13:55:00,30.19,30.25,30.1,30.11,52618.0,25.9134,25.9649,25.8361,25.8447,52618.0
2018-10-18 14:00:00,30.11,30.24,30.11,30.15,19288.0,25.8447,25.9563,25.8447,25.879,19288.0
2018-10-18 14:05:00,30.13,30.15,30.1,30.14,10666.0,25.8619,25.879,25.8361,25.8704,10666.0
2018-10-18 14:10:00,30.1,30.11,30.06,30.08,13684.0,25.8361,25.8447,25.8018,25.8189,13684.0
2018-10-18 14:15:00,30.04,30.1,30.04,30.06,18194.0,25.7846,25.8361,25.7846,25.8018,18194.0
2018-10-18 14:20:00,30.05,30.14,30.04,30.13,23680.0,25.7932,25.8704,25.7846,25.8619,23680.0
2018-10-18 14:25:00,30.13,30.18,30.07,30.08,15820.0,25.8619,25.9048,25.8104,25.8189,15820.0
2018-10-18 14:30:00,30.08,30.12,30.06,30.1,12060.0,25.8189,25.8533,25.8018,25.8361,12060.0
2018-10-18 14:35:00,30.07,30.14,30.05,30.07,17612.0,25.8104,25.8704,25.7932,25.8104,17612.0
2018-10-18 14:40:00,30.09,30.13,30.07,30.13,10604.0,25.8275,25.8619,25.8104,25.8619,10604.0
2018-10-18 14:45:00,30.15,30.17,30.07,30.1,18234.0,25.879,25.8962,25.8104,25.8361,18234.0
2018-10-18 14:50:00,30.1,30.17,30.09,30.16,9780.0,25.8361,25.8962,25.8275,25.8876,9780.0
2018-10-18 14:55:00,30.15,30.17,30.12,30.13,7216.0,25.879,25.8962,25.8533,25.8619,7216.0
2018-10-18 15:00:00,30.14,30.14,30.09,30.11,13676.0,25.8704,25.8704,25.8275,25.8447,13676.0
2018-10-18 15:05:00,30.1,30.11,30.07,30.1,12090.0,25.8361,25.8447,25.8104,25.8361,12090.0
2018-10-18 15:10:00,30.09,30.11,30.07,30.1,25194.0,25.8275,25.8447,25.8104,25.8361,25194.0
2018-10-18 15:15:00,30.09,30.17,30.09,30.14,27928.0,25.8275,25.8962,25.8275,25.8704,27928.0
2018-10-18 15:20:00,30.14,30.18,30.11,30.18,24570.0,25.8704,25.9048,25.8447,25.9048,24570.0
2018-10-18 15:25:00,30.16,30.18,30.14,30.17,12628.0,25.8876,25.9048,25.8704,25.8962,12628.0
2018-10-18 15:30:00,30.16,30.17,30.1,30.13,42026.0,25.8876,25.8962,25.8361,25.8619,42026.0
2018-10-18 15:35:00,30.13,30.16,30.08,30.13,24796.0,25.8619,25.8876,25.8189,25.8619,24796.0
2018-10-18 15:40:00,30.15,30.15,30.08,30.1,38424.0,25.879,25.879,25.8189,25.8361,38424.0
2018-10-18 15:45:00,30.08,30.13,30.08,30.11,48460.0,25.8189,25.8619,25.8189,25.8447,48460.0
2018-10-18 15:50:00,30.11,30.13,30.08,30.08,75362.0,25.8447,25.8619,25.8189,25.8189,75362.0
2018-10-18 15:55:00,30.08,30.09,30.03,30.08,83854.0,25.8189,25.8275,25.776,25.8189,83854.0
2018-10-19 09:30:00,30.32,30.37,29.99,29.99,34760.0,26.0249,26.0679,25.7417,25.7417,34760.0
2018-10-19 09:35:00,29.99,30.11,29.97,30.11,18554.0,25.7417,25.8447,25.7245,25.8447,18554.0
2018-10-19 09:40:00,30.09,30.16,30.07,30.07,16976.0,25.8275,25.8876,25.8104,25.8104,16976.0
2018-10-19 09:45:00,30.11,30.19,30.08,30.19,15346.0,25.8447,25.9134,25.8189,25.9134,15346.0
2018-10-19 09:50:00,30.2,30.24,30.15,30.23,12414.0,25.9219,25.9563,25.879,25.9477,12414.0
2018-10-19 09:55:00,30.23,30.3,30.2,30.27,35362.0,25.9477,26.0078,25.9219,25.982,35362.0
2018-10-19 10:00:00,30.29,30.31,30.24,30.29,15148.0,25.9992,26.0164,25.9563,25.9992,15148.0
2018-10-19 10:05:00,30.31,30.31,30.24,30.25,11400.0,26.0164,26.0164,25.9563,25.9649,11400.0
2018-10-19 10:10:00,30.25,30.25,30.06,30.07,42566.0,25.9649,25.9649,25.8018,25.8104,42566.0
2018-10-19 10:15:00,30.07,30.08,30.0,30.02,18484.0,25.8104,25.8189,25.7503,25.7674,18484.0
2018-10-19 10:20:00,30.02,30.12,30.02,30.1,33154.0,25.7674,25.8533,25.7674,25.8361,33154.0
2018-10-19 10:25:00,30.07,30.12,30.07,30.09,15502.0,25.8104,25.8533,25.8104,25.8275,15502.0
2018-10-19 10:30:00,30.08,30.13,30.06,30.07,40482.0,25.8189,25.8619,25.8018,25.8104,40482.0
2018-10-19 10:35:00,30.07,30.07,29.93,29.93,26408.0,25.8104,25.8104,25.6902,25.6902,26408.0
2018-10-19 10:40:00,29.93,29.93,29.84,29.92,44012.0,25.6902,25.6902,25.6129,25.6816,44012.0
2018-10-19 10:45:00,29.92,29.95,29.8,29.8,60578.0,25.6816,25.7074,25.5786,25.5786,60578.0
2018-10-19 10:50:00,29.82,29.88,29.78,29.86,47138.0,25.5958,25.6473,25.5614,25.6301,47138.0
2018-10-19 10:55:00,29.87,29.95,29.86,29.95,26812.0,25.6387,25.7074,25.6301,25.7074,26812.0
2018-10-19 11:00:00,29.94,30.05,29.89,29.89,50506.0,25.6988,25.7932,25.6559,25.6559,50506.0
2018-10-19 11:05:00,29.88,30.0,29.88,29.98,11800.0,25.6473,25.7503,25.6473,25.7331,11800.0
2018-10-19 11:10:00,29.98,30.02,29.98,30.0,60532.0,25.7331,25.7674,25.7331,25.7503,60532.0
2018-10-19 11:15:00,30.0,30.04,29.94,29.98,25014.0,25.7503,25.7846,25.6988,25.7331,25014.0
2018-10-19 11:20:00,29.98,30.0,29.96,29.97,37982.0,25.7331,25.7503,25.7159,25.7245,37982.0
2018-10-19 11:25:00,29.96,30.0,29.93,30.0,42516.0,25.7159,25.7503,25.6902,25.7503,42516.0
2018-10-19 11:30:00,30.0,30.02,29.93,29.95,53156.0,25.7503,25.7674,25.6902,25.7074,53156.0
2018-10-19 11:35:00,29.93,30.0,29.92,29.99,42442.0,25.6902,25.7503,25.6816,25.7417,42442.0
2018-10-19 11:40:00,29.99,30.03,29.98,30.0,23800.0,25.7417,25.776,25.7331,25.7503,23800.0
2018-10-19 11:45:00,30.02,30.06,30.02,30.05,15054.0,25.7674,25.8018,25.7674,25.7932,15054.0
2018-10-19 11:50:00,30.05,30.08,29.97,29.97,23316.0,25.7932,25.8189,25.7245,25.7245,23316.0
2018-10-19 11:55:00,29.97,30.07,29.93,30.07,20596.0,25.7245,25.8104,25.6902,25.8104,20596.0
2018-10-19 12:00:00,30.06,30.09,30.02,30.02,14902.0,25.8018,25.8275,25.7674,25.7674,14902.0
2018-10-19 12:05:00,30.03,30.03,29.95,29.96,29404.0,25.776,25.776,25.7074,25.7159,29404.0
2018-10-19 12:10:00,29.95,30.0,29.94,29.98,27546.0,25.7074,25.7503,25.6988,25.7331,27546.0
2018-10-19 12:15:00,29.98,29.99,29.94,29.95,20024.0,25.7331,25.7417,25.6988,25.7074,20024.0
2018-10-19 12:20:00,29.94,29.95,29.89,29.89,27390.0,25.6988,25.7074,25.6559,25.6559,27390.0
2018-10-19 12:25:00,29.87,29.88,29.78,29.79,32160.0,25.6387,25.6473,25.5614,25.57,32160.0
2018-10-19 12:30:00,29.78,29.86,29.75,29.79,37710.0,25.5614,25.6301,25.5357,25.57,37710.0
2018-10-19 12:35:00,29.8,29.81,29.7,29.75,24446.0,25.5786,25.5872,25.4928,25.5357,24446.0
2018-10-19 12:40:00,29.73,29.81,29.72,29.81,27128.0,25.5185,25.5872,25.5099,25.5872,27128.0
2018-10-19 12:45:00,29.83,29.88,29.78,29.82,39376.0,25.6044,25.6473,25.5614,25.5958,39376.0
2018-10-19 12:50:00,29.83,29.86,29.76,29.85,25698.0,25.6044,25.6301,25.5443,25.6215,25698.0
2018-10-19 12:55:00,29.85,29.89,29.84,29.86,25460.0,25.6215,25.6559,25.6129,25.6301,25460.0
2018-10-19 13:00:00,29.85,29.86,29.79,29.81,45394.0,25.6215,25.6301,25.57,25.5872,45394.0
2018-10-19 13:05:00,29.83,29.85,29.77,29.8,30348.0,25.6044,25.6215,25.5529,25.5786,30348.0
2018-10-19 13:10:00,29.8,29.89,29.8,29.86,25010.0,25.5786,25.6559,25.5786,25.6301,25010.0
2018-10-19 13:15:00,29.88,29.95,29.88,29.91,17152.0,25.6473,25.7074,25.6473,25.673,17152.0
2018-10-19 13:20:00,29.89,29.9,29.82,29.86,28056.0,25.6559,25.6644,25.5958,25.6301,28056.0
2018-10-19 13:25:00,29.86,29.93,29.86,29.93,16282.0,25.6301,25.6902,25.6301,25.6902,16282.0
2018-10-19 13:30:00,29.92,29.96,29.92,29.92,18618.0,25.6816,25.7159,25.6816,25.6816,18618.0
2018-10-19 13:35:00,29.91,29.95,29.88,29.93,28582.0,25.673,25.7074,25.6473,25.6902,28582.0
2018-10-19 13:40:00,29.93,29.95,29.86,29.92,29876.0,25.6902,25.7074,25.6301,25.6816,29876.0
2018-10-19 13:45:00,29.92,29.93,29.88,29.88,33296.0,25.6816,25.6902,25.6473,25.6473,33296.0
2018-10-19 13:50:00,29.88,29.88,29.81,29.84,26982.0,25.6473,25.6473,25.5872,25.6129,26982.0
2018-10-19 13:55:00,29.84,29.89,29.84,29.84,18208.0,25.6129,25.6559,25.6129,25.6129,18208.0
2018-10-19 14:00:00,29.85,29.86,29.77,29.77,15910.0,25.6215,25.6301,25.5529,25.5529,15910.0
2018-10-19 14:05:00,29.75,29.85,29.62,29.63,125682.0,25.5357,25.6215,25.4241,25.4327,125682.0
2018-10-19 14:10:00,29.63,29.63,29.46,29.49,71270.0,25.4327,25.4327,25.2868,25.3125,71270.0
2018-10-19 14:15:00,29.48,29.57,29.38,29.38,75902.0,25.3039,25.3812,25.2181,25.2181,75902.0
2018-10-19 14:20:00,29.38,29.62,29.36,29.54,59524.0,25.2181,25.4241,25.2009,25.3554,59524.0
2018-10-19 14:25:00,29.55,29.6,29.53,29.59,60290.0,25.364,25.4069,25.3469,25.3984,60290.0
2018-10-19 14:30:00,29.59,29.95,29.43,29.72,207766.0,25.3984,25.7074,25.261,25.5099,207766.0
2018-10-19 14:35:00,29.72,29.8,29.69,29.78,30868.0,25.5099,25.5786,25.4842,25.5614,30868.0
2018-10-19 14:40:00,29.78,29.78,29.66,29.66,32380.0,25.5614,25.5614,25.4584,25.4584,32380.0
2018-10-19 14:45:00,29.67,29.75,29.67,29.74,24606.0,25.467,25.5357,25.467,25.5271,24606.0
2018-10-19 14:50:00,29.73,29.77,29.71,29.73,29682.0,25.5185,25.5529,25.5014,25.5185,29682.0
2018-10-19 14:55:00,29.73,29.75,29.7,29.73,36226.0,25.5185,25.5357,25.4928,25.5185,36226.0
2018-10-19 15:00:00,29.7,29.83,29.68,29.69,64030.0,25.4928,25.6044,25.4756,25.4842,64030.0
2018-10-19 15:05:00,29.68,29.72,29.6,29.67,37762.0,25.4756,25.5099,25.4069,25.467,37762.0
2018-10-19 15:10:00,29.66,29.68,29.6,29.63,22694.0,25.4584,25.4756,25.4069,25.4327,22694.0
2018-10-19 15:15:00,29.64,29.67,29.6,29.63,53476.0,25.4413,25.467,25.4069,25.4327,53476.0
2018-10-19 15:20:00,29.63,29.72,29.54,29.54,78308.0,25.4327,25.5099,25.3554,25.3554,78308.0
2018-10-19 15:25:00,29.54,29.59,29.5,29.53,55272.0,25.3554,25.3984,25.3211,25.3469,55272.0
2018-10-19 15:30:00,29.52,29.55,29.46,29.49,140718.0,25.3383,25.364,25.2868,25.3125,140718.0
2018-10-19 15:35:00,29.49,29.53,29.4,29.41,92904.0,25.3125,25.3469,25.2353,25.2439,92904.0
2018-10-19 15:40:00,29.41,29.44,29.37,29.39,112720.0,25.2439,25.2696,25.2095,25.2267,112720.0
2018-10-19 15:45:00,29.38,29.51,29.37,29.43,174724.0,25.2181,25.3297,25.2095,25.261,174724.0
2018-10-19 15:50:00,29.43,29.48,29.42,29.43,172196.0,25.261,25.3039,25.2524,25.261,172196.0
2018-10-19 15:55:00,29.43,29.43,29.38,29.41,321612.0,25.261,25.261,25.2181,25.2439,321612.0
2018-10-22 09:30:00,29.17,29.71,29.16,29.71,72690.0,25.0379,25.5014,25.0293,25.5014,72690.0
2018-10-22 09:35:00,29.77,29.79,29.43,29.59,48682.0,25.5529,25.57,25.261,25.3984,48682.0
2018-10-22 09:40:00,29.67,29.76,29.53,29.56,149404.0,25.467,25.5443,25.3469,25.3726,149404.0
2018-10-22 09:45:00,29.64,29.74,29.56,29.67,18130.0,25.4413,25.5271,25.3726,25.467,18130.0
2018-10-22 09:50:00,29.74,29.77,29.47,29.62,65326.0,25.5271,25.5529,25.2954,25.4241,65326.0
2018-10-22 09:55:00,29.61,29.75,29.3,29.37,104360.0,25.4155,25.5357,25.1494,25.2095,104360.0
2018-10-22 10:00:00,29.36,29.71,29.32,29.57,67902.0,25.2009,25.5014,25.1666,25.3812,67902.0
2018-10-22 10:05:00,29.55,29.62,29.45,29.62,16816.0,25.364,25.4241,25.2782,25.4241,16816.0
2018-10-22 10:10:00,29.63,29.67,29.53,29.6,56152.0,25.4327,25.467,25.3469,25.4069,56152.0
2018-10-22 10:15:00,29.58,29.59,29.3,29.32,20200.0,25.3898,25.3984,25.1494,25.1666,20200.0
2018-10-22 10:20:00,29.35,29.41,29.28,29.36,12274.0,25.1924,25.2439,25.1323,25.2009,12274.0
2018-10-22 10:25:00,29.34,29.42,29.31,29.42,8992.0,25.1838,25.2524,25.158,25.2524,8992.0
2018-10-22 10:30:00,29.42,29.5,29.4,29.46,13038.0,25.2524,25.3211,25.2353,25.2868,13038.0
2018-10-22 10:35:00,29.45,29.47,29.32,29.33,9822.0,25.2782,25.2954,25.1666,25.1752,9822.0
2018-10-22 10:40:00,29.32,29.49,29.32,29.49,20200.0,25.1666,25.3125,25.1666,25.3125,20200.0
2018-10-22 10:45:00,29.47,29.48,29.4,29.48,16446.0,25.2954,25.3039,25.2353,25.3039,16446.0
2018-10-22 10:50:00,29.5,29.5,29.44,29.46,10552.0,25.3211,25.3211,25.2696,25.2868,10552.0
2018-10-22 10:55:00,29.43,29.45,29.41,29.42,8858.0,25.261,25.2782,25.2439,25.2524,8858.0
2018-10-22 11:00:00,29.41,29.41,29.31,29.31,21328.0,25.2439,25.2439,25.158,25.158,21328.0
2018-10-22 11:05:00,29.34,29.35,29.17,29.29,39714.0,25.1838,25.1924,25.0379,25.1409,39714.0
2018-10-22 11:10:00,29.3,29.33,29.22,29.33,21028.0,25.1494,25.1752,25.0808,25.1752,21028.0
2018-10-22 11:15:00,29.31,29.34,29.22,29.3,18816.0,25.158,25.1838,25.0808,25.1494,18816.0
2018-10-22 11:20:00,29.31,29.36,29.31,29.34,17300.0,25.158,25.2009,25.158,25.1838,17300.0
2018-10-22 11:25:00,29.35,29.4,29.32,29.38,13200.0,25.1924,25.2353,25.1666,25.2181,13200.0
2018-10-22 11:30:00,29.38,29.4,29.32,29.35,17600.0,25.2181,25.2353,25.1666,25.1924,17600.0
2018-10-22 11:35:00,29.35,29.44,29.35,29.42,4200.0,25.1924,25.2696,25.1924,25.2524,4200.0
2018-10-22 11:40:00,29.42,29.43,29.31,29.36,15294.0,25.2524,25.261,25.158,25.2009,15294.0
2018-10-22 11:45:00,29.36,29.4,29.32,29.35,28910.0,25.2009,25.2353,25.1666,25.1924,28910.0
2018-10-22 11:50:00,29.36,29.36,29.2,29.23,32366.0,25.2009,25.2009,25.0636,25.0894,32366.0
2018-10-22 11:55:00,29.21,29.33,29.21,29.32,25920.0,25.0722,25.1752,25.0722,25.1666,25920.0
2018-10-22 12:00:00,29.32,29.34,29.3,29.31,22734.0,25.1666,25.1838,25.1494,25.158,22734.0
2018-10-22 12:05:00,29.32,29.41,29.31,29.35,10780.0,25.1666,25.2439,25.158,25.1924,10780.0
2018-10-22 12:10:00,29.36,29.36,29.27,29.3,8530.0,25.2009,25.2009,25.1237,25.1494,8530.0
2018-10-22 12:15:00,29.29,29.33,29.26,29.28,35804.0,25.1409,25.1752,25.1151,25.1323,35804.0
2018-10-22 12:20:00,29.29,29.31,29.23,29.23,27722.0,25.1409,25.158,25.0894,25.0894,27722.0
2018-10-22 12:25:00,29.23,29.33,29.23,29.33,12400.0,25.0894,25.1752,25.0894,25.1752,12400.0
2018-10-22 12:30:00,29.32,29.36,29.31,29.32,16628.0,25.1666,25.2009,25.158,25.1666,16628.0
2018-10-22 12:35:00,29.33,29.33,29.28,29.31,3398.0,25.1752,25.1752,25.1323,25.158,3398.0
2018-10-22 12:40:00,29.32,29.39,29.32,29.39,9808.0,25.1666,25.2267,25.1666,25.2267,9808.0
2018-10-22 12:45:00,29.41,29.41,29.38,29.39,6312.0,25.2439,25.2439,25.2181,25.2267,6312.0
2018-10-22 12:50:00,29.38,29.5,29.38,29.49,17326.0,25.2181,25.3211,25.2181,25.3125,17326.0
2018-10-22 12:55:00,29.47,29.49,29.4,29.44,50338.0,25.2954,25.3125,25.2353,25.2696,50338.0
2018-10-22 13:00:00,29.43,29.45,29.36,29.36,6280.0,25.261,25.2782,25.2009,25.2009,6280.0
2018-10-22 13:05:00,29.36,29.49,29.35,29.47,9862.0,25.2009,25.3125,25.1924,25.2954,9862.0
2018-10-22 13:10:00,29.46,29.48,29.43,29.48,4800.0,25.2868,25.3039,25.261,25.3039,4800.0
2018-10-22 13:15:00,29.49,29.56,29.47,29.53,17604.0,25.3125,25.3726,25.2954,25.3469,17604.0
2018-10-22 13:20:00,29.54,29.55,29.5,29.5,6990.0,25.3554,25.364,25.3211,25.3211,6990.0
2018-10-22 13:25:00,29.49,29.49,29.45,29.47,8644.0,25.3125,25.3125,25.2782,25.2954,8644.0
2018-10-22 13:30:00,29.46,29.63,29.46,29.52,53920.0,25.2868,25.4327,25.2868,25.3383,53920.0
2018-10-22 13:35:00,29.51,29.59,29.5,29.53,11658.0,25.3297,25.3984,25.3211,25.3469,11658.0
2018-10-22 13:40:00,29.54,29.54,29.51,29.51,2800.0,25.3554,25.3554,25.3297,25.3297,2800.0
2018-10-22 13:45:00,29.5,29.55,29.45,29.45,8142.0,25.3211,25.364,25.2782,25.2782,8142.0
2018-10-22 13:50:00,29.43,29.63,29.42,29.59,82056.0,25.261,25.4327,25.2524,25.3984,82056.0
2018-10-22 13:55:00,29.59,29.6,29.5,29.56,42540.0,25.3984,25.4069,25.3211,25.3726,42540.0
2018-10-22 14:00:00,29.54,29.54,29.45,29.52,14062.0,25.3554,25.3554,25.2782,25.3383,14062.0
2018-10-22 14:05:00,29.52,29.53,29.5,29.5,3290.0,25.3383,25.3469,25.3211,25.3211,3290.0
2018-10-22 14:10:00,29.52,29.53,29.48,29.48,6840.0,25.3383,25.3469,25.3039,25.3039,6840.0
2018-10-22 14:15:00,29.48,29.48,29.41,29.42,6700.0,25.3039,25.3039,25.2439,25.2524,6700.0
2018-10-22 14:20:00,29.41,29.44,29.41,29.41,9696.0,25.2439,25.2696,25.2439,25.2439,9696.0
2018-10-22 14:25:00,29.41,29.42,29.38,29.38,2900.0,25.2439,25.2524,25.2181,25.2181,2900.0
2018-10-22 14:30:00,29.38,29.41,29.38,29.4,4492.0,25.2181,25.2439,25.2181,25.2353,4492.0
2018-10-22 14:35:00,29.4,29.46,29.39,29.43,14960.0,25.2353,25.2868,25.2267,25.261,14960.0
2018-10-22 14:40:00,29.43,29.43,29.36,29.37,8852.0,25.261,25.261,25.2009,25.2095,8852.0
2018-10-22 14:45:00,29.39,29.44,29.38,29.44,14072.0,25.2267,25.2696,25.2181,25.2696,14072.0
2018-10-22 14:50:00,29.43,29.45,29.41,29.44,6454.0,25.261,25.2782,25.2439,25.2696,6454.0
2018-10-22 14:55:00,29.43,29.48,29.43,29.47,7890.0,25.261,25.3039,25.261,25.2954,7890.0
2018-10-22 15:00:00,29.45,29.5,29.45,29.48,24342.0,25.2782,25.3211,25.2782,25.3039,24342.0
2018-10-22 15:05:00,29.49,29.49,29.44,29.46,11654.0,25.3125,25.3125,25.2696,25.2868,11654.0
2018-10-22 15:10:00,29.47,29.49,29.43,29.47,12202.0,25.2954,25.3125,25.261,25.2954,12202.0
2018-10-22 15:15:00,29.46,29.46,29.42,29.43,9130.0,25.2868,25.2868,25.2524,25.261,9130.0
2018-10-22 15:20:00,29.43,29.43,29.38,29.41,24046.0,25.261,25.261,25.2181,25.2439,24046.0
2018-10-22 15:25:00,29.41,29.47,29.4,29.47,14542.0,25.2439,25.2954,25.2353,25.2954,14542.0
2018-10-22 15:30:00,29.47,29.47,29.41,29.43,20846.0,25.2954,25.2954,25.2439,25.261,20846.0
2018-10-22 15:35:00,29.43,29.48,29.41,29.42,33600.0,25.261,25.3039,25.2439,25.2524,33600.0
2018-10-22 15:40:00,29.41,29.43,29.37,29.42,28382.0,25.2439,25.261,25.2095,25.2524,28382.0
2018-10-22 15:45:00,29.41,29.42,29.36,29.36,57298.0,25.2439,25.2524,25.2009,25.2009,57298.0
2018-10-22 15:50:00,29.38,29.38,29.29,29.3,64534.0,25.2181,25.2181,25.1409,25.1494,64534.0
2018-10-22 15:55:00,29.3,29.32,29.23,29.26,142076.0,25.1494,25.1666,25.0894,25.1151,142076.0
2018-10-23 09:30:00,28.97,29.18,28.91,29.18,16958.0,24.8662,25.0464,24.8147,25.0464,16958.0
2018-10-23 09:35:00,29.04,29.08,28.89,28.9,8004.0,24.9263,24.9606,24.7975,24.8061,8004.0
2018-10-23 09:40:00,28.86,29.01,28.82,28.88,27250.0,24.7718,24.9005,24.7374,24.7889,27250.0
2018-10-23 09:45:00,28.8,28.9,28.69,28.88,46200.0,24.7203,24.8061,24.6258,24.7889,46200.0
2018-10-23 09:50:00,28.87,28.95,28.85,28.94,8602.0,24.7803,24.849,24.7632,24.8404,8602.0
2018-10-23 09:55:00,28.92,29.07,28.91,29.02,20102.0,24.8233,24.952,24.8147,24.9091,20102.0
2018-10-23 10:00:00,29.0,29.07,28.87,28.93,20704.0,24.8919,24.952,24.7803,24.8318,20704.0
2018-10-23 10:05:00,28.88,28.89,28.65,28.65,15704.0,24.7889,24.7975,24.5915,24.5915,15704.0
2018-10-23 10:10:00,28.7,28.71,28.6,28.61,25630.0,24.6344,24.643,24.5486,24.5572,25630.0
2018-10-23 10:15:00,28.62,28.62,28.5,28.53,47836.0,24.5658,24.5658,24.4628,24.4885,47836.0
2018-10-23 10:20:00,28.55,28.64,28.5,28.54,31392.0,24.5057,24.5829,24.4628,24.4971,31392.0
2018-10-23 10:25:00,28.54,28.63,28.54,28.57,29772.0,24.4971,24.5743,24.4971,24.5228,29772.0
2018-10-23 10:30:00,28.59,28.61,28.55,28.57,13724.0,24.54,24.5572,24.5057,24.5228,13724.0
2018-10-23 10:35:00,28.57,28.68,28.56,28.68,21040.0,24.5228,24.6173,24.5143,24.6173,21040.0
2018-10-23 10:40:00,28.68,28.68,28.62,28.66,20380.0,24.6173,24.6173,24.5658,24.6001,20380.0
2018-10-23 10:45:00,28.65,28.82,28.64,28.78,10928.0,24.5915,24.7374,24.5829,24.7031,10928.0
2018-10-23 10:50:00,28.77,28.81,28.74,28.75,13420.0,24.6945,24.7288,24.6688,24.6773,13420.0
2018-10-23 10:55:00,28.77,28.86,28.75,28.82,18600.0,24.6945,24.7718,24.6773,24.7374,18600.0
2018-10-23 11:00:00,28.81,28.85,28.78,28.85,18590.0,24.7288,24.7632,24.7031,24.7632,18590.0
2018-10-23 11:05:00,28.86,28.89,28.83,28.86,9964.0,24.7718,24.7975,24.746,24.7718,9964.0
2018-10-23 11:10:00,28.86,29.08,28.86,29.05,23116.0,24.7718,24.9606,24.7718,24.9348,23116.0
2018-10-23 11:15:00,29.03,29.09,29.01,29.08,47180.0,24.9177,24.9692,24.9005,24.9606,47180.0
2018-10-23 11:20:00,29.12,29.21,29.11,29.2,18800.0,24.9949,25.0722,24.9864,25.0636,18800.0
2018-10-23 11:25:00,29.24,29.25,29.2,29.25,14700.0,25.0979,25.1065,25.0636,25.1065,14700.0
2018-10-23 11:30:00,29.24,29.25,29.15,29.17,12890.0,25.0979,25.1065,25.0207,25.0379,12890.0
2018-10-23 11:35:00,29.15,29.15,29.08,29.08,16070.0,25.0207,25.0207,24.9606,24.9606,16070.0
2018-10-23 11:40:00,29.08,29.14,29.06,29.11,16152.0,24.9606,25.0121,24.9434,24.9864,16152.0
2018-10-23 11:45:00,29.11,29.16,29.1,29.11,14942.0,24.9864,25.0293,24.9778,24.9864,14942.0
2018-10-23 11:50:00,29.11,29.14,29.11,29.14,16566.0,24.9864,25.0121,24.9864,25.0121,16566.0
2018-10-23 11:55:00,29.12,29.15,29.08,29.08,9848.0,24.9949,25.0207,24.9606,24.9606,9848.0
2018-10-23 12:00:00,29.08,29.13,29.07,29.1,14038.0,24.9606,25.0035,24.952,24.9778,14038.0
2018-10-23 12:05:00,29.1,29.18,29.1,29.16,16620.0,24.9778,25.0464,24.9778,25.0293,16620.0
2018-10-23 12:10:00,29.17,29.22,29.15,29.22,23230.0,25.0379,25.0808,25.0207,25.0808,23230.0
2018-10-23 12:15:00,29.21,29.21,29.17,29.2,11260.0,25.0722,25.0722,25.0379,25.0636,11260.0
2018-10-23 12:20:00,29.2,29.24,29.11,29.12,26734.0,25.0636,25.0979,24.9864,24.9949,26734.0
2018-10-23 12:25:00,29.11,29.16,29.08,29.11,24794.0,24.9864,25.0293,24.9606,24.9864,24794.0
2018-10-23 12:30:00,29.11,29.21,29.11,29.21,11872.0,24.9864,25.0722,24.9864,25.0722,11872.0
2018-10-23 12:35:00,29.21,29.21,29.15,29.17,15920.0,25.0722,25.0722,25.0207,25.0379,15920.0
2018-10-23 12:40:00,29.17,29.19,29.14,29.15,16258.0,25.0379,25.055,25.0121,25.0207,16258.0
2018-10-23 12:45:00,29.15,29.16,29.03,29.05,31190.0,25.0207,25.0293,24.9177,24.9348,31190.0
2018-10-23 12:50:00,29.04,29.06,29.0,29.03,9618.0,24.9263,24.9434,24.8919,24.9177,9618.0
2018-10-23 12:55:00,29.02,29.05,29.02,29.03,5622.0,24.9091,24.9348,24.9091,24.9177,5622.0
2018-10-23 13:00:00,29.02,29.09,29.02,29.08,9716.0,24.9091,24.9692,24.9091,24.9606,9716.0
2018-10-23 13:05:00,29.09,29.16,29.08,29.16,14528.0,24.9692,25.0293,24.9606,25.0293,14528.0
2018-10-23 13:10:00,29.16,29.16,29.11,29.11,9278.0,25.0293,25.0293,24.9864,24.9864,9278.0
2018-10-23 13:15:00,29.12,29.14,29.06,29.09,10550.0,24.9949,25.0121,24.9434,24.9692,10550.0
2018-10-23 13:20:00,29.07,29.13,29.07,29.12,6400.0,24.952,25.0035,24.952,24.9949,6400.0
2018-10-23 13:25:00,29.11,29.17,29.11,29.17,11926.0,24.9864,25.0379,24.9864,25.0379,11926.0
2018-10-23 13:30:00,29.17,29.23,29.17,29.2,8400.0,25.0379,25.0894,25.0379,25.0636,8400.0
2018-10-23 13:35:00,29.21,29.21,29.11,29.11,11624.0,25.0722,25.0722,24.9864,24.9864,11624.0
2018-10-23 13:40:00,29.13,29.13,29.03,29.06,7652.0,25.0035,25.0035,24.9177,24.9434,7652.0
2018-10-23 13:45:00,29.07,29.09,29.06,29.08,7504.0,24.952,24.9692,24.9434,24.9606,7504.0
2018-10-23 13:50:00,29.07,29.13,29.07,29.09,12856.0,24.952,25.0035,24.952,24.9692,12856.0
2018-10-23 13:55:00,29.1,29.12,29.1,29.11,13768.0,24.9778,24.9949,24.9778,24.9864,13768.0
2018-10-23 14:00:00,29.11,29.16,29.11,29.14,9616.0,24.9864,25.0293,24.9864,25.0121,9616.0
2018-10-23 14:05:00,29.14,29.19,29.13,29.18,8420.0,25.0121,25.055,25.0035,25.0464,8420.0
2018-10-23 14:10:00,29.18,29.22,29.17,29.21,8202.0,25.0464,25.0808,25.0379,25.0722,8202.0
2018-10-23 14:15:00,29.21,29.31,29.21,29.25,12302.0,25.0722,25.158,25.0722,25.1065,12302.0
2018-10-23 14:20:00,29.25,29.25,29.2,29.24,20432.0,25.1065,25.1065,25.0636,25.0979,20432.0
2018-10-23 14:25:00,29.25,29.25,29.21,29.25,5286.0,25.1065,25.1065,25.0722,25.1065,5286.0
2018-10-23 14:30:00,29.25,29.33,29.21,29.28,95444.0,25.1065,25.1752,25.0722,25.1323,95444.0
2018-10-23 14:35:00,29.28,29.33,29.25,29.28,39532.0,25.1323,25.1752,25.1065,25.1323,39532.0
2018-10-23 14:40:00,29.28,29.32,29.27,29.28,20870.0,25.1323,25.1666,25.1237,25.1323,20870.0
2018-10-23 14:45:00,29.28,29.3,29.24,29.3,19368.0,25.1323,25.1494,25.0979,25.1494,19368.0
2018-10-23 14:50:00,29.31,29.36,29.25,29.26,17690.0,25.158,25.2009,25.1065,25.1151,17690.0
2018-10-23 14:55:00,29.25,29.29,29.23,29.29,17616.0,25.1065,25.1409,25.0894,25.1409,17616.0
2018-10-23 15:00:00,29.29,29.31,29.26,29.28,20970.0,25.1409,25.158,25.1151,25.1323,20970.0
2018-10-23 15:05:00,29.29,29.33,29.27,29.31,16622.0,25.1409,25.1752,25.1237,25.158,16622.0
2018-10-23 15:10:00,29.3,29.34,29.28,29.31,16216.0,25.1494,25.1838,25.1323,25.158,16216.0
2018-10-23 15:15:00,29.31,29.34,29.27,29.29,19172.0,25.158,25.1838,25.1237,25.1409,19172.0
2018-10-23 15:20:00,29.29,29.35,29.28,29.29,28346.0,25.1409,25.1924,25.1323,25.1409,28346.0
2018-10-23 15:25:00,29.3,29.33,29.28,29.28,16546.0,25.1494,25.1752,25.1323,25.1323,16546.0
2018-10-23 15:30:00,29.29,29.36,29.28,29.36,14500.0,25.1409,25.2009,25.1323,25.2009,14500.0
2018-10-23 15:35:00,29.35,29.36,29.32,29.34,16850.0,25.1924,25.2009,25.1666,25.1838,16850.0
2018-10-23 15:40:00,29.35,29.36,29.29,29.3,16700.0,25.1924,25.2009,25.1409,25.1494,16700.0
2018-10-23 15:45:00,29.28,29.34,29.28,29.33,22432.0,25.1323,25.1838,25.1323,25.1752,22432.0
2018-10-23 15:50:00,29.32,29.33,29.22,29.25,40946.0,25.1666,25.1752,25.0808,25.1065,40946.0
2018-10-23 15:55:00,29.25,29.25,29.2,29.23,74950.0,25.1065,25.1065,25.0636,25.0894,74950.0
2018-10-24 09:30:00,29.14,29.35,29.14,29.33,21312.0,25.0121,25.1924,25.0121,25.1752,21312.0
2018-10-24 09:35:00,29.34,29.51,29.24,29.39,25970.0,25.1838,25.3297,25.0979,25.2267,25970.0
2018-10-24 09:40:00,29.39,29.43,29.17,29.43,19272.0,25.2267,25.261,25.0379,25.261,19272.0
2018-10-24 09:45:00,29.43,29.52,29.22,29.22,38560.0,25.261,25.3383,25.0808,25.0808,38560.0
2018-10-24 09:50:00,29.24,29.52,29.22,29.5,32912.0,25.0979,25.3383,25.0808,25.3211,32912.0
2018-10-24 09:55:00,29.5,29.52,29.4,29.4,67344.0,25.3211,25.3383,25.2353,25.2353,67344.0
2018-10-24 10:00:00,29.38,29.47,29.35,29.35,63012.0,25.2181,25.2954,25.1924,25.1924,63012.0
2018-10-24 10:05:00,29.36,29.55,29.31,29.44,23382.0,25.2009,25.364,25.158,25.2696,23382.0
2018-10-24 10:10:00,29.46,29.48,29.38,29.43,41850.0,25.2868,25.3039,25.2181,25.261,41850.0
2018-10-24 10:15:00,29.43,29.54,29.41,29.43,63698.0,25.261,25.3554,25.2439,25.261,63698.0
2018-10-24 10:20:00,29.43,29.46,29.35,29.38,31570.0,25.261,25.2868,25.1924,25.2181,31570.0
2018-10-24 10:25:00,29.36,29.39,29.2,29.22,15202.0,25.2009,25.2267,25.0636,25.0808,15202.0
2018-10-24 10:30:00,29.2,29.33,29.17,29.29,30822.0,25.0636,25.1752,25.0379,25.1409,30822.0
2018-10-24 10:35:00,29.3,29.39,29.28,29.38,51050.0,25.1494,25.2267,25.1323,25.2181,51050.0
2018-10-24 10:40:00,29.38,29.48,29.38,29.45,23906.0,25.2181,25.3039,25.2181,25.2782,23906.0
2018-10-24 10:45:00,29.45,29.45,29.34,29.36,27872.0,25.2782,25.2782,25.1838,25.2009,27872.0
2018-10-24 10:50:00,29.36,29.41,29.33,29.36,11768.0,25.2009,25.2439,25.1752,25.2009,11768.0
2018-10-24 10:55:00,29.36,29.38,29.26,29.27,28300.0,25.2009,25.2181,25.1151,25.1237,28300.0
2018-10-24 11:00:00,29.28,29.28,29.16,29.2,20516.0,25.1323,25.1323,25.0293,25.0636,20516.0
2018-10-24 11:05:00,29.2,29.2,29.08,29.11,20760.0,25.0636,25.0636,24.9606,24.9864,20760.0
2018-10-24 11:10:00,29.13,29.18,29.13,29.17,28648.0,25.0035,25.0464,25.0035,25.0379,28648.0
2018-10-24 11:15:00,29.18,29.21,29.16,29.18,32086.0,25.0464,25.0722,25.0293,25.0464,32086.0
2018-10-24 11:20:00,29.17,29.24,29.13,29.19,27526.0,25.0379,25.0979,25.0035,25.055,27526.0
2018-10-24 11:25:00,29.19,29.23,29.16,29.17,11404.0,25.055,25.0894,25.0293,25.0379,11404.0
2018-10-24 11:30:00,29.16,29.18,29.11,29.17,18160.0,25.0293,25.0464,24.9864,25.0379,18160.0
2018-10-24 11:35:00,29.16,29.19,29.13,29.19,9848.0,25.0293,25.055,25.0035,25.055,9848.0
2018-10-24 11:40:00,29.18,29.21,29.15,29.17,21748.0,25.0464,25.0722,25.0207,25.0379,21748.0
2018-10-24 11:45:00,29.18,29.33,29.18,29.31,20000.0,25.0464,25.1752,25.0464,25.158,20000.0
2018-10-24 11:50:00,29.29,29.4,29.27,29.4,23404.0,25.1409,25.2353,25.1237,25.2353,23404.0
2018-10-24 11:55:00,29.39,29.45,29.38,29.4,36280.0,25.2267,25.2782,25.2181,25.2353,36280.0
2018-10-24 12:00:00,29.39,29.39,29.3,29.32,18800.0,25.2267,25.2267,25.1494,25.1666,18800.0
2018-10-24 12:05:00,29.31,29.33,29.26,29.28,16362.0,25.158,25.1752,25.1151,25.1323,16362.0
2018-10-24 12:10:00,29.29,29.38,29.29,29.38,15000.0,25.1409,25.2181,25.1409,25.2181,15000.0
2018-10-24 12:15:00,29.36,29.41,29.3,29.32,17338.0,25.2009,25.2439,25.1494,25.1666,17338.0
2018-10-24 12:20:00,29.32,29.39,29.28,29.29,49040.0,25.1666,25.2267,25.1323,25.1409,49040.0
2018-10-24 12:25:00,29.29,29.31,29.27,29.29,16560.0,25.1409,25.158,25.1237,25.1409,16560.0
2018-10-24 12:30:00,29.28,29.29,29.24,29.26,12138.0,25.1323,25.1409,25.0979,25.1151,12138.0
2018-10-24 12:35:00,29.27,29.28,29.2,29.21,30460.0,25.1237,25.1323,25.0636,25.0722,30460.0
2018-10-24 12:40:00,29.2,29.25,29.2,29.21,27408.0,25.0636,25.1065,25.0636,25.0722,27408.0
2018-10-24 12:45:00,29.2,29.26,29.06,29.08,89888.0,25.0636,25.1151,24.9434,24.9606,89888.0
2018-10-24 12:50:00,29.06,29.13,29.04,29.13,26594.0,24.9434,25.0035,24.9263,25.0035,26594.0
2018-10-24 12:55:00,29.13,29.21,29.12,29.15,16176.0,25.0035,25.0722,24.9949,25.0207,16176.0
2018-10-24 13:00:00,29.14,29.14,29.06,29.07,17634.0,25.0121,25.0121,24.9434,24.952,17634.0
2018-10-24 13:05:00,29.05,29.08,29.0,29.02,14494.0,24.9348,24.9606,24.8919,24.9091,14494.0
2018-10-24 13:10:00,29.01,29.06,29.0,29.03,17220.0,24.9005,24.9434,24.8919,24.9177,17220.0
2018-10-24 13:15:00,29.03,29.13,28.99,29.12,15474.0,24.9177,25.0035,24.8833,24.9949,15474.0
2018-10-24 13:20:00,29.1,29.11,29.07,29.08,14982.0,24.9778,24.9864,24.952,24.9606,14982.0
2018-10-24 13:25:00,29.08,29.08,29.02,29.02,10544.0,24.9606,24.9606,24.9091,24.9091,10544.0
2018-10-24 13:30:00,29.03,29.05,28.98,29.05,30988.0,24.9177,24.9348,24.8748,24.9348,30988.0
2018-10-24 13:35:00,29.03,29.04,28.96,28.97,17588.0,24.9177,24.9263,24.8576,24.8662,17588.0
2018-10-24 13:40:00,28.97,29.02,28.96,29.02,23508.0,24.8662,24.9091,24.8576,24.9091,23508.0
2018-10-24 13:45:00,29.02,29.05,28.99,29.04,10380.0,24.9091,24.9348,24.8833,24.9263,10380.0
2018-10-24 13:50:00,29.04,29.06,28.97,29.05,10800.0,24.9263,24.9434,24.8662,24.9348,10800.0
2018-10-24 13:55:00,29.03,29.03,28.83,28.86,35048.0,24.9177,24.9177,24.746,24.7718,35048.0
2018-10-24 14:00:00,28.86,28.86,28.76,28.77,27710.0,24.7718,24.7718,24.6859,24.6945,27710.0
2018-10-24 14:05:00,28.73,28.73,28.64,28.65,25908.0,24.6602,24.6602,24.5829,24.5915,25908.0
2018-10-24 14:10:00,28.65,28.67,28.58,28.61,32058.0,24.5915,24.6087,24.5314,24.5572,32058.0
2018-10-24 14:15:00,28.61,28.64,28.59,28.63,53700.0,24.5572,24.5829,24.54,24.5743,53700.0
2018-10-24 14:20:00,28.61,28.65,28.57,28.62,27328.0,24.5572,24.5915,24.5228,24.5658,27328.0
2018-10-24 14:25:00,28.6,28.65,28.58,28.65,22016.0,24.5486,24.5915,24.5314,24.5915,22016.0
2018-10-24 14:30:00,28.65,28.68,28.61,28.66,59312.0,24.5915,24.6173,24.5572,24.6001,59312.0
2018-10-24 14:35:00,28.67,28.67,28.63,28.66,25092.0,24.6087,24.6087,24.5743,24.6001,25092.0
2018-10-24 14:40:00,28.66,28.71,28.6,28.6,25534.0,24.6001,24.643,24.5486,24.5486,25534.0
2018-10-24 14:45:00,28.6,28.63,28.57,28.6,25458.0,24.5486,24.5743,24.5228,24.5486,25458.0
2018-10-24 14:50:00,28.6,28.6,28.52,28.54,36296.0,24.5486,24.5486,24.4799,24.4971,36296.0
2018-10-24 14:55:00,28.54,28.6,28.54,28.54,27632.0,24.4971,24.5486,24.4971,24.4971,27632.0
2018-10-24 15:00:00,28.53,28.53,28.39,28.46,30722.0,24.4885,24.4885,24.3683,24.4284,30722.0
2018-10-24 15:05:00,28.44,28.54,28.44,28.51,22986.0,24.4113,24.4971,24.4113,24.4713,22986.0
2018-10-24 15:10:00,28.5,28.53,28.49,28.52,26900.0,24.4628,24.4885,24.4542,24.4799,26900.0
2018-10-24 15:15:00,28.52,28.52,28.4,28.42,26698.0,24.4799,24.4799,24.3769,24.3941,26698.0
2018-10-24 15:20:00,28.42,28.46,28.36,28.46,129710.0,24.3941,24.4284,24.3426,24.4284,129710.0
2018-10-24 15:25:00,28.45,28.53,28.43,28.47,38114.0,24.4198,24.4885,24.4027,24.437,38114.0
2018-10-24 15:30:00,28.46,28.49,28.38,28.43,52054.0,24.4284,24.4542,24.3598,24.4027,52054.0
2018-10-24 15:35:00,28.42,28.45,28.34,28.34,116308.0,24.3941,24.4198,24.3254,24.3254,116308.0
2018-10-24 15:40:00,28.34,28.34,28.29,28.3,94720.0,24.3254,24.3254,24.2825,24.2911,94720.0
2018-10-24 15:45:00,28.29,28.3,28.21,28.21,136966.0,24.2825,24.2911,24.2138,24.2138,136966.0
2018-10-24 15:50:00,28.2,28.22,28.13,28.14,176090.0,24.2053,24.2224,24.1452,24.1538,176090.0
2018-10-24 15:55:00,28.13,28.14,28.02,28.06,245194.0,24.1452,24.1538,24.0508,24.0851,245194.0
2018-10-25 09:30:00,27.66,27.93,27.63,27.93,62962.0,23.9213,24.1548,23.8953,24.1548,62962.0
2018-10-25 09:35:00,27.9,28.12,27.87,27.96,52736.0,24.1288,24.3191,24.1029,24.1807,52736.0
2018-10-25 09:40:00,27.99,28.35,27.95,28.27,87572.0,24.2067,24.518,24.1721,24.4488,87572.0
2018-10-25 09:45:00,28.3,28.36,28.12,28.32,30334.0,24.4748,24.5267,24.3191,24.4921,30334.0
2018-10-25 09:50:00,28.3,28.33,28.23,28.28,24322.0,24.4748,24.5007,24.4142,24.4575,24322.0
2018-10-25 09:55:00,28.15,28.2,28.14,28.14,13434.0,24.345,24.3883,24.3364,24.3364,13434.0
2018-10-25 10:00:00,28.15,28.34,28.11,28.34,72992.0,24.345,24.5094,24.3104,24.5094,72992.0
2018-10-25 10:05:00,28.34,28.36,28.08,28.11,22100.0,24.5094,24.5267,24.2845,24.3104,22100.0
2018-10-25 10:10:00,28.09,28.1,27.99,28.08,10758.0,24.2931,24.3018,24.2067,24.2845,10758.0
2018-10-25 10:15:00,28.09,28.16,28.07,28.12,11520.0,24.2931,24.3537,24.2758,24.3191,11520.0
2018-10-25 10:20:00,28.12,28.19,28.07,28.07,14652.0,24.3191,24.3796,24.2758,24.2758,14652.0
2018-10-25 10:25:00,28.09,28.09,28.0,28.04,14552.0,24.2931,24.2931,24.2153,24.2499,14552.0
2018-10-25 10:30:00,28.07,28.13,28.04,28.1,17680.0,24.2758,24.3277,24.2499,24.3018,17680.0
2018-10-25 10:35:00,28.11,28.12,28.06,28.08,16162.0,24.3104,24.3191,24.2672,24.2845,16162.0
2018-10-25 10:40:00,28.08,28.21,28.07,28.18,15916.0,24.2845,24.3969,24.2758,24.371,15916.0
2018-10-25 10:45:00,28.17,28.2,28.13,28.14,13824.0,24.3623,24.3883,24.3277,24.3364,13824.0
2018-10-25 10:50:00,28.14,28.2,28.14,28.15,18098.0,24.3364,24.3883,24.3364,24.345,18098.0
2018-10-25 10:55:00,28.14,28.19,28.1,28.1,14658.0,24.3364,24.3796,24.3018,24.3018,14658.0
2018-10-25 11:00:00,28.09,28.11,28.04,28.05,11098.0,24.2931,24.3104,24.2499,24.2586,11098.0
2018-10-25 11:05:00,28.04,28.05,27.99,28.05,12682.0,24.2499,24.2586,24.2067,24.2586,12682.0
2018-10-25 11:10:00,28.06,28.09,28.03,28.04,21276.0,24.2672,24.2931,24.2413,24.2499,21276.0
2018-10-25 11:15:00,28.04,28.08,27.98,28.07,20698.0,24.2499,24.2845,24.198,24.2758,20698.0
2018-10-25 11:20:00,28.09,28.19,28.09,28.18,31618.0,24.2931,24.3796,24.2931,24.371,31618.0
2018-10-25 11:25:00,28.17,28.25,28.15,28.25,35746.0,24.3623,24.4315,24.345,24.4315,35746.0
2018-10-25 11:30:00,28.25,28.25,28.18,28.24,23294.0,24.4315,24.4315,24.371,24.4229,23294.0
2018-10-25 11:35:00,28.23,28.23,28.18,28.21,15900.0,24.4142,24.4142,24.371,24.3969,15900.0
2018-10-25 11:40:00,28.2,28.21,28.15,28.17,12632.0,24.3883,24.3969,24.345,24.3623,12632.0
2018-10-25 11:45:00,28.16,28.2,28.13,28.2,23238.0,24.3537,24.3883,24.3277,24.3883,23238.0
2018-10-25 11:50:00,28.2,28.31,28.18,28.31,106340.0,24.3883,24.4834,24.371,24.4834,106340.0
2018-10-25 11:55:00,28.34,28.4,28.28,28.35,20334.0,24.5094,24.5612,24.4575,24.518,20334.0
2018-10-25 12:00:00,28.35,28.35,28.3,28.35,7800.0,24.518,24.518,24.4748,24.518,7800.0
2018-10-25 12:05:00,28.36,28.5,28.36,28.41,13446.0,24.5267,24.6477,24.5267,24.5699,13446.0
2018-10-25 12:10:00,28.44,28.44,28.3,28.3,11800.0,24.5958,24.5958,24.4748,24.4748,11800.0
2018-10-25 12:15:00,28.27,28.28,28.23,28.25,7688.0,24.4488,24.4575,24.4142,24.4315,7688.0
2018-10-25 12:20:00,28.25,28.29,28.25,28.25,8800.0,24.4315,24.4661,24.4315,24.4315,8800.0
2018-10-25 12:25:00,28.25,28.34,28.25,28.32,17098.0,24.4315,24.5094,24.4315,24.4921,17098.0
2018-10-25 12:30:00,28.33,28.41,28.29,28.41,23694.0,24.5007,24.5699,24.4661,24.5699,23694.0
2018-10-25 12:35:00,28.41,28.55,28.4,28.51,19244.0,24.5699,24.691,24.5612,24.6564,19244.0
2018-10-25 12:40:00,28.53,28.54,28.48,28.52,37012.0,24.6737,24.6823,24.6304,24.665,37012.0
2018-10-25 12:45:00,28.51,28.56,28.5,28.53,15358.0,24.6564,24.6996,24.6477,24.6737,15358.0
2018-10-25 12:50:00,28.55,28.55,28.47,28.48,10888.0,24.691,24.691,24.6218,24.6304,10888.0
2018-10-25 12:55:00,28.47,28.5,28.47,28.5,11400.0,24.6218,24.6477,24.6218,24.6477,11400.0
2018-10-25 13:00:00,28.5,28.53,28.43,28.43,9402.0,24.6477,24.6737,24.5872,24.5872,9402.0
2018-10-25 13:05:00,28.42,28.43,28.37,28.37,19024.0,24.5785,24.5872,24.5353,24.5353,19024.0
2018-10-25 13:10:00,28.39,28.46,28.39,28.45,11880.0,24.5526,24.6131,24.5526,24.6045,11880.0
2018-10-25 13:15:00,28.46,28.49,28.43,28.45,12000.0,24.6131,24.6391,24.5872,24.6045,12000.0
2018-10-25 13:20:00,28.44,28.48,28.41,28.41,13720.0,24.5958,24.6304,24.5699,24.5699,13720.0
2018-10-25 13:25:00,28.41,28.46,28.39,28.39,9800.0,24.5699,24.6131,24.5526,24.5526,9800.0
2018-10-25 13:30:00,28.39,28.43,28.36,28.4,9096.0,24.5526,24.5872,24.5267,24.5612,9096.0
2018-10-25 13:35:00,28.41,28.49,28.41,28.47,14400.0,24.5699,24.6391,24.5699,24.6218,14400.0
2018-10-25 13:40:00,28.49,28.51,28.45,28.49,12046.0,24.6391,24.6564,24.6045,24.6391,12046.0
2018-10-25 13:45:00,28.5,28.5,28.43,28.43,12280.0,24.6477,24.6477,24.5872,24.5872,12280.0
2018-10-25 13:50:00,28.43,28.43,28.38,28.42,11398.0,24.5872,24.5872,24.5439,24.5785,11398.0
2018-10-25 13:55:00,28.42,28.42,28.38,28.39,11564.0,24.5785,24.5785,24.5439,24.5526,11564.0
2018-10-25 14:00:00,28.39,28.39,28.29,28.31,17434.0,24.5526,24.5526,24.4661,24.4834,17434.0
2018-10-25 14:05:00,28.31,28.41,28.31,28.41,16408.0,24.4834,24.5699,24.4834,24.5699,16408.0
2018-10-25 14:10:00,28.41,28.45,28.36,28.45,14490.0,24.5699,24.6045,24.5267,24.6045,14490.0
2018-10-25 14:15:00,28.44,28.44,28.35,28.38,12440.0,24.5958,24.5958,24.518,24.5439,12440.0
2018-10-25 14:20:00,28.39,28.46,28.39,28.46,19026.0,24.5526,24.6131,24.5526,24.6131,19026.0
2018-10-25 14:25:00,28.46,28.5,28.45,28.49,15766.0,24.6131,24.6477,24.6045,24.6391,15766.0
2018-10-25 14:30:00,28.49,28.59,28.45,28.58,31442.0,24.6391,24.7256,24.6045,24.7169,31442.0
2018-10-25 14:35:00,28.57,28.57,28.5,28.5,14376.0,24.7083,24.7083,24.6477,24.6477,14376.0
2018-10-25 14:40:00,28.52,28.55,28.46,28.53,16974.0,24.665,24.691,24.6131,24.6737,16974.0
2018-10-25 14:45:00,28.54,28.67,28.54,28.58,28480.0,24.6823,24.7947,24.6823,24.7169,28480.0
2018-10-25 14:50:00,28.57,28.58,28.49,28.5,8780.0,24.7083,24.7169,24.6391,24.6477,8780.0
2018-10-25 14:55:00,28.5,28.57,28.49,28.5,12200.0,24.6477,24.7083,24.6391,24.6477,12200.0
2018-10-25 15:00:00,28.52,28.54,28.5,28.5,15200.0,24.665,24.6823,24.6477,24.6477,15200.0
2018-10-25 15:05:00,28.5,28.52,28.49,28.5,9952.0,24.6477,24.665,24.6391,24.6477,9952.0
2018-10-25 15:10:00,28.5,28.52,28.46,28.47,19784.0,24.6477,24.665,24.6131,24.6218,19784.0
2018-10-25 15:15:00,28.47,28.5,28.47,28.48,19684.0,24.6218,24.6477,24.6218,24.6304,19684.0
2018-10-25 15:20:00,28.48,28.5,28.44,28.48,21428.0,24.6304,24.6477,24.5958,24.6304,21428.0
2018-10-25 15:25:00,28.47,28.48,28.45,28.48,19578.0,24.6218,24.6304,24.6045,24.6304,19578.0
2018-10-25 15:30:00,28.48,28.5,28.42,28.43,20674.0,24.6304,24.6477,24.5785,24.5872,20674.0
2018-10-25 15:35:00,28.45,28.47,28.43,28.44,20204.0,24.6045,24.6218,24.5872,24.5958,20204.0
2018-10-25 15:40:00,28.45,28.47,28.39,28.43,28912.0,24.6045,24.6218,24.5526,24.5872,28912.0
2018-10-25 15:45:00,28.43,28.46,28.38,28.45,55082.0,24.5872,24.6131,24.5439,24.6045,55082.0
2018-10-25 15:50:00,28.45,28.45,28.35,28.39,51494.0,24.6045,24.6045,24.518,24.5526,51494.0
2018-10-25 15:55:00,28.39,28.44,28.36,28.43,103450.0,24.5526,24.5958,24.5267,24.5872,103450.0
2018-10-26 09:30:00,28.2,28.42,27.97,28.04,31786.0,24.3883,24.5785,24.1894,24.2499,31786.0
2018-10-26 09:35:00,28.09,28.19,27.99,28.17,13730.0,24.2931,24.3796,24.2067,24.3623,13730.0
2018-10-26 09:40:00,28.25,28.3,28.19,28.3,5000.0,24.4315,24.4748,24.3796,24.4748,5000.0
2018-10-26 09:45:00,28.32,28.42,28.21,28.4,20166.0,24.4921,24.5785,24.3969,24.5612,20166.0
2018-10-26 09:50:00,28.36,28.5,28.35,28.46,9888.0,24.5267,24.6477,24.518,24.6131,9888.0
2018-10-26 09:55:00,28.47,28.47,28.25,28.25,12740.0,24.6218,24.6218,24.4315,24.4315,12740.0
2018-10-26 10:00:00,28.23,28.23,28.1,28.15,20980.0,24.4142,24.4142,24.3018,24.345,20980.0
2018-10-26 10:05:00,28.15,28.16,27.95,28.04,56664.0,24.345,24.3537,24.1721,24.2499,56664.0
2018-10-26 10:10:00,28.05,28.13,28.01,28.05,44434.0,24.2586,24.3277,24.224,24.2586,44434.0
2018-10-26 10:15:00,28.07,28.11,28.04,28.11,5856.0,24.2758,24.3104,24.2499,24.3104,5856.0
2018-10-26 10:20:00,28.1,28.14,28.04,28.06,30424.0,24.3018,24.3364,24.2499,24.2672,30424.0
2018-10-26 10:25:00,28.07,28.13,28.07,28.08,7852.0,24.2758,24.3277,24.2758,24.2845,7852.0
2018-10-26 10:30:00,28.06,28.06,27.91,27.97,32518.0,24.2672,24.2672,24.1375,24.1894,32518.0
2018-10-26 10:35:00,27.97,28.06,27.96,28.0,17064.0,24.1894,24.2672,24.1807,24.2153,17064.0
2018-10-26 10:40:00,28.02,28.02,27.96,27.98,25594.0,24.2326,24.2326,24.1807,24.198,25594.0
2018-10-26 10:45:00,27.95,27.96,27.85,27.91,24930.0,24.1721,24.1807,24.0856,24.1375,24930.0
2018-10-26 10:50:00,27.96,28.02,27.96,28.0,25258.0,24.1807,24.2326,24.1807,24.2153,25258.0
2018-10-26 10:55:00,28.0,28.04,27.85,27.86,21804.0,24.2153,24.2499,24.0856,24.0942,21804.0
2018-10-26 11:00:00,27.84,27.95,27.76,27.76,13648.0,24.0769,24.1721,24.0078,24.0078,13648.0
2018-10-26 11:05:00,27.76,27.81,27.71,27.78,11200.0,24.0078,24.051,23.9645,24.025,11200.0
2018-10-26 11:10:00,27.77,27.83,27.74,27.8,18508.0,24.0164,24.0683,23.9905,24.0423,18508.0
2018-10-26 11:15:00,27.81,27.99,27.81,27.96,28794.0,24.051,24.2067,24.051,24.1807,28794.0
2018-10-26 11:20:00,27.98,28.08,27.97,28.07,28966.0,24.198,24.2845,24.1894,24.2758,28966.0
2018-10-26 11:25:00,28.09,28.14,28.08,28.1,22764.0,24.2931,24.3364,24.2845,24.3018,22764.0
2018-10-26 11:30:00,28.11,28.27,28.11,28.27,14716.0,24.3104,24.4488,24.3104,24.4488,14716.0
2018-10-26 11:35:00,28.29,28.3,28.14,28.14,9592.0,24.4661,24.4748,24.3364,24.3364,9592.0
2018-10-26 11:40:00,28.16,28.19,28.05,28.09,6938.0,24.3537,24.3796,24.2586,24.2931,6938.0
2018-10-26 11:45:00,28.09,28.11,27.96,27.96,8804.0,24.2931,24.3104,24.1807,24.1807,8804.0
2018-10-26 11:50:00,27.99,28.09,27.98,28.05,18776.0,24.2067,24.2931,24.198,24.2586,18776.0
2018-10-26 11:55:00,28.03,28.09,28.02,28.02,7650.0,24.2413,24.2931,24.2326,24.2326,7650.0
2018-10-26 12:00:00,28.0,28.08,28.0,28.08,16072.0,24.2153,24.2845,24.2153,24.2845,16072.0
2018-10-26 12:05:00,28.1,28.15,28.09,28.15,8616.0,24.3018,24.345,24.2931,24.345,8616.0
2018-10-26 12:10:00,28.14,28.14,28.09,28.11,7266.0,24.3364,24.3364,24.2931,24.3104,7266.0
2018-10-26 12:15:00,28.11,28.17,28.1,28.17,17942.0,24.3104,24.3623,24.3018,24.3623,17942.0
2018-10-26 12:20:00,28.17,28.23,28.15,28.2,10620.0,24.3623,24.4142,24.345,24.3883,10620.0
2018-10-26 12:25:00,28.18,28.25,28.17,28.24,5862.0,24.371,24.4315,24.3623,24.4229,5862.0
2018-10-26 12:30:00,28.23,28.27,28.23,28.24,7762.0,24.4142,24.4488,24.4142,24.4229,7762.0
2018-10-26 12:35:00,28.25,28.27,28.23,28.27,5806.0,24.4315,24.4488,24.4142,24.4488,5806.0
2018-10-26 12:40:00,28.28,28.41,28.27,28.4,9770.0,24.4575,24.5699,24.4488,24.5612,9770.0
2018-10-26 12:45:00,28.4,28.55,28.4,28.5,31974.0,24.5612,24.691,24.5612,24.6477,31974.0
2018-10-26 12:50:00,28.53,28.54,28.45,28.5,6902.0,24.6737,24.6823,24.6045,24.6477,6902.0
2018-10-26 12:55:00,28.49,28.49,28.41,28.43,8910.0,24.6391,24.6391,24.5699,24.5872,8910.0
2018-10-26 13:00:00,28.45,28.57,28.45,28.57,7470.0,24.6045,24.7083,24.6045,24.7083,7470.0
2018-10-26 13:05:00,28.57,28.6,28.56,28.56,7400.0,24.7083,24.7342,24.6996,24.6996,7400.0
2018-10-26 13:10:00,28.55,28.55,28.5,28.54,13000.0,24.691,24.691,24.6477,24.6823,13000.0
2018-10-26 13:15:00,28.58,28.6,28.54,28.59,9192.0,24.7169,24.7342,24.6823,24.7256,9192.0
2018-10-26 13:20:00,28.57,28.57,28.45,28.45,10000.0,24.7083,24.7083,24.6045,24.6045,10000.0
2018-10-26 13:25:00,28.46,28.46,28.35,28.35,15000.0,24.6131,24.6131,24.518,24.518,15000.0
2018-10-26 13:30:00,28.36,28.36,28.32,28.32,11938.0,24.5267,24.5267,24.4921,24.4921,11938.0
2018-10-26 13:35:00,28.32,28.36,28.32,28.34,24154.0,24.4921,24.5267,24.4921,24.5094,24154.0
2018-10-26 13:40:00,28.39,28.45,28.38,28.42,5440.0,24.5526,24.6045,24.5439,24.5785,5440.0
2018-10-26 13:45:00,28.43,28.46,28.4,28.43,6430.0,24.5872,24.6131,24.5612,24.5872,6430.0
2018-10-26 13:50:00,28.43,28.47,28.41,28.47,5620.0,24.5872,24.6218,24.5699,24.6218,5620.0
2018-10-26 13:55:00,28.47,28.55,28.47,28.5,10294.0,24.6218,24.691,24.6218,24.6477,10294.0
2018-10-26 14:00:00,28.49,28.5,28.44,28.46,18046.0,24.6391,24.6477,24.5958,24.6131,18046.0
2018-10-26 14:05:00,28.44,28.46,28.4,28.42,39062.0,24.5958,24.6131,24.5612,24.5785,39062.0
2018-10-26 14:10:00,28.43,28.5,28.39,28.41,24640.0,24.5872,24.6477,24.5526,24.5699,24640.0
2018-10-26 14:15:00,28.41,28.43,28.39,28.4,12710.0,24.5699,24.5872,24.5526,24.5612,12710.0
2018-10-26 14:20:00,28.42,28.43,28.38,28.42,8548.0,24.5785,24.5872,24.5439,24.5785,8548.0
2018-10-26 14:25:00,28.45,28.54,28.45,28.48,12010.0,24.6045,24.6823,24.6045,24.6304,12010.0
2018-10-26 14:30:00,28.47,28.5,28.46,28.46,8544.0,24.6218,24.6477,24.6131,24.6131,8544.0
2018-10-26 14:35:00,28.46,28.5,28.43,28.48,9912.0,24.6131,24.6477,24.5872,24.6304,9912.0
2018-10-26 14:40:00,28.48,28.49,28.43,28.45,15062.0,24.6304,24.6391,24.5872,24.6045,15062.0
2018-10-26 14:45:00,28.44,28.46,28.42,28.45,44404.0,24.5958,24.6131,24.5785,24.6045,44404.0
2018-10-26 14:50:00,28.44,28.45,28.4,28.4,23752.0,24.5958,24.6045,24.5612,24.5612,23752.0
2018-10-26 14:55:00,28.4,28.42,28.39,28.41,26500.0,24.5612,24.5785,24.5526,24.5699,26500.0
2018-10-26 15:00:00,28.42,28.43,28.32,28.38,23606.0,24.5785,24.5872,24.4921,24.5439,23606.0
2018-10-26 15:05:00,28.38,28.4,28.35,28.37,12656.0,24.5439,24.5612,24.518,24.5353,12656.0
2018-10-26 15:10:00,28.37,28.38,28.33,28.35,27348.0,24.5353,24.5439,24.5007,24.518,27348.0
2018-10-26 15:15:00,28.36,28.5,28.36,28.49,21946.0,24.5267,24.6477,24.5267,24.6391,21946.0
2018-10-26 15:20:00,28.48,28.55,28.47,28.5,29942.0,24.6304,24.691,24.6218,24.6477,29942.0
2018-10-26 15:25:00,28.5,28.55,28.46,28.51,29774.0,24.6477,24.691,24.6131,24.6564,29774.0
2018-10-26 15:30:00,28.5,28.51,28.41,28.41,20092.0,24.6477,24.6564,24.5699,24.5699,20092.0
2018-10-26 15:35:00,28.41,28.5,28.37,28.45,19874.0,24.5699,24.6477,24.5353,24.6045,19874.0
2018-10-26 15:40:00,28.45,28.47,28.39,28.43,34362.0,24.6045,24.6218,24.5526,24.5872,34362.0
2018-10-26 15:45:00,28.43,28.55,28.43,28.52,57836.0,24.5872,24.691,24.5872,24.665,57836.0
2018-10-26 15:50:00,28.52,28.58,28.5,28.52,58606.0,24.665,24.7169,24.6477,24.665,58606.0
2018-10-26 15:55:00,28.51,28.53,28.4,28.45,75764.0,24.6564,24.6737,24.5612,24.6045,75764.0
2018-10-29 09:30:00,28.79,28.81,28.54,28.54,26272.0,24.8985,24.9158,24.6823,24.6823,26272.0
2018-10-29 09:35:00,28.64,28.82,28.46,28.74,19370.0,24.7688,24.9245,24.6131,24.8553,19370.0
2018-10-29 09:40:00,28.68,28.92,28.65,28.92,10182.0,24.8034,25.011,24.7775,25.011,10182.0
2018-10-29 09:45:00,28.87,29.04,28.87,29.0,7726.0,24.9677,25.1147,24.9677,25.0801,7726.0
2018-10-29 09:50:00,28.97,28.97,28.82,28.88,5000.0,25.0542,25.0542,24.9245,24.9764,5000.0
2018-10-29 09:55:00,28.88,28.93,28.86,28.86,15038.0,24.9764,25.0196,24.9591,24.9591,15038.0
2018-10-29 10:00:00,28.89,28.95,28.83,28.93,11148.0,24.985,25.0369,24.9331,25.0196,11148.0
2018-10-29 10:05:00,28.89,28.92,28.83,28.86,3834.0,24.985,25.011,24.9331,24.9591,3834.0
2018-10-29 10:10:00,28.84,28.85,28.77,28.82,20566.0,24.9418,24.9504,24.8812,24.9245,20566.0
2018-10-29 10:15:00,28.82,28.89,28.82,28.89,3800.0,24.9245,24.985,24.9245,24.985,3800.0
2018-10-29 10:20:00,28.84,28.86,28.8,28.81,4000.0,24.9418,24.9591,24.9072,24.9158,4000.0
2018-10-29 10:25:00,28.75,28.9,28.72,28.85,15538.0,24.8639,24.9937,24.838,24.9504,15538.0
2018-10-29 10:30:00,28.88,28.89,28.77,28.82,6378.0,24.9764,24.985,24.8812,24.9245,6378.0
2018-10-29 10:35:00,28.82,28.85,28.72,28.74,23640.0,24.9245,24.9504,24.838,24.8553,23640.0
2018-10-29 10:40:00,28.74,28.75,28.73,28.75,12138.0,24.8553,24.8639,24.8466,24.8639,12138.0
2018-10-29 10:45:00,28.75,28.75,28.63,28.63,14458.0,24.8639,24.8639,24.7602,24.7602,14458.0
2018-10-29 10:50:00,28.61,28.73,28.6,28.72,45532.0,24.7429,24.8466,24.7342,24.838,45532.0
2018-10-29 10:55:00,28.71,28.75,28.61,28.61,27946.0,24.8293,24.8639,24.7429,24.7429,27946.0
2018-10-29 11:00:00,28.64,28.72,28.64,28.68,13256.0,24.7688,24.838,24.7688,24.8034,13256.0
2018-10-29 11:05:00,28.68,28.68,28.61,28.63,22586.0,24.8034,24.8034,24.7429,24.7602,22586.0
2018-10-29 11:10:00,28.63,28.65,28.55,28.55,34600.0,24.7602,24.7775,24.691,24.691,34600.0
2018-10-29 11:15:00,28.55,28.57,28.5,28.5,31334.0,24.691,24.7083,24.6477,24.6477,31334.0
2018-10-29 11:20:00,28.5,28.59,28.5,28.57,6280.0,24.6477,24.7256,24.6477,24.7083,6280.0
2018-10-29 11:25:00,28.56,28.61,28.52,28.58,61224.0,24.6996,24.7429,24.665,24.7169,61224.0
2018-10-29 11:30:00,28.58,28.65,28.57,28.61,18200.0,24.7169,24.7775,24.7083,24.7429,18200.0
2018-10-29 11:35:00,28.6,28.6,28.5,28.55,7452.0,24.7342,24.7342,24.6477,24.691,7452.0
2018-10-29 11:40:00,28.55,28.61,28.51,28.6,10506.0,24.691,24.7429,24.6564,24.7342,10506.0
2018-10-29 11:45:00,28.61,28.62,28.59,28.61,8024.0,24.7429,24.7515,24.7256,24.7429,8024.0
2018-10-29 11:50:00,28.6,28.6,28.49,28.52,11636.0,24.7342,24.7342,24.6391,24.665,11636.0
2018-10-29 11:55:00,28.52,28.55,28.41,28.41,14180.0,24.665,24.691,24.5699,24.5699,14180.0
2018-10-29 12:00:00,28.42,28.45,28.39,28.42,15928.0,24.5785,24.6045,24.5526,24.5785,15928.0
2018-10-29 12:05:00,28.43,28.43,28.37,28.41,9000.0,24.5872,24.5872,24.5353,24.5699,9000.0
2018-10-29 12:10:00,28.4,28.49,28.38,28.44,10756.0,24.5612,24.6391,24.5439,24.5958,10756.0
2018-10-29 12:15:00,28.43,28.49,28.43,28.47,11638.0,24.5872,24.6391,24.5872,24.6218,11638.0
2018-10-29 12:20:00,28.46,28.46,28.36,28.42,12268.0,24.6131,24.6131,24.5267,24.5785,12268.0
2018-10-29 12:25:00,28.43,28.43,28.39,28.43,9000.0,24.5872,24.5872,24.5526,24.5872,9000.0
2018-10-29 12:30:00,28.42,28.45,28.4,28.45,13342.0,24.5785,24.6045,24.5612,24.6045,13342.0
2018-10-29 12:35:00,28.45,28.5,28.44,28.45,6600.0,24.6045,24.6477,24.5958,24.6045,6600.0
2018-10-29 12:40:00,28.44,28.53,28.44,28.5,9500.0,24.5958,24.6737,24.5958,24.6477,9500.0
2018-10-29 12:45:00,28.5,28.53,28.47,28.47,9606.0,24.6477,24.6737,24.6218,24.6218,9606.0
2018-10-29 12:50:00,28.43,28.49,28.42,28.49,8078.0,24.5872,24.6391,24.5785,24.6391,8078.0
2018-10-29 12:55:00,28.46,28.5,28.41,28.48,7600.0,24.6131,24.6477,24.5699,24.6304,7600.0
2018-10-29 13:00:00,28.49,28.6,28.49,28.59,5600.0,24.6391,24.7342,24.6391,24.7256,5600.0
2018-10-29 13:05:00,28.59,28.59,28.53,28.57,3700.0,24.7256,24.7256,24.6737,24.7083,3700.0
2018-10-29 13:10:00,28.59,28.67,28.57,28.67,64586.0,24.7256,24.7947,24.7083,24.7947,64586.0
2018-10-29 13:15:00,28.64,28.66,28.61,28.64,8116.0,24.7688,24.7861,24.7429,24.7688,8116.0
2018-10-29 13:20:00,28.67,28.69,28.65,28.65,3200.0,24.7947,24.812,24.7775,24.7775,3200.0
2018-10-29 13:25:00,28.65,28.68,28.63,28.68,6800.0,24.7775,24.8034,24.7602,24.8034,6800.0
2018-10-29 13:30:00,28.68,28.73,28.68,28.72,58600.0,24.8034,24.8466,24.8034,24.838,58600.0
2018-10-29 13:35:00,28.73,28.77,28.72,28.77,21802.0,24.8466,24.8812,24.838,24.8812,21802.0
2018-10-29 13:40:00,28.77,28.91,28.74,28.89,51650.0,24.8812,25.0023,24.8553,24.985,51650.0
2018-10-29 13:45:00,28.89,28.92,28.81,28.84,22302.0,24.985,25.011,24.9158,24.9418,22302.0
2018-10-29 13:50:00,28.85,28.96,28.83,28.9,27230.0,24.9504,25.0455,24.9331,24.9937,27230.0
2018-10-29 13:55:00,28.89,28.91,28.79,28.79,19632.0,24.985,25.0023,24.8985,24.8985,19632.0
2018-10-29 14:00:00,28.79,28.85,28.74,28.85,19636.0,24.8985,24.9504,24.8553,24.9504,19636.0
2018-10-29 14:05:00,28.84,28.88,28.81,28.83,26364.0,24.9418,24.9764,24.9158,24.9331,26364.0
2018-10-29 14:10:00,28.85,28.85,28.69,28.75,136904.0,24.9504,24.9504,24.812,24.8639,136904.0
2018-10-29 14:15:00,28.73,28.76,28.68,28.74,37736.0,24.8466,24.8726,24.8034,24.8553,37736.0
2018-10-29 14:20:00,28.73,28.75,28.71,28.73,45996.0,24.8466,24.8639,24.8293,24.8466,45996.0
2018-10-29 14:25:00,28.73,28.74,28.68,28.71,69028.0,24.8466,24.8553,24.8034,24.8293,69028.0
2018-10-29 14:30:00,28.72,28.72,28.43,28.48,96456.0,24.838,24.838,24.5872,24.6304,96456.0
2018-10-29 14:35:00,28.49,28.54,28.4,28.45,24918.0,24.6391,24.6823,24.5612,24.6045,24918.0
2018-10-29 14:40:00,28.45,28.57,28.44,28.52,12352.0,24.6045,24.7083,24.5958,24.665,12352.0
2018-10-29 14:45:00,28.52,28.52,28.38,28.39,8400.0,24.665,24.665,24.5439,24.5526,8400.0
2018-10-29 14:50:00,28.39,28.41,28.32,28.32,16800.0,24.5526,24.5699,24.4921,24.4921,16800.0
2018-10-29 14:55:00,28.34,28.43,28.33,28.38,32200.0,24.5094,24.5872,24.5007,24.5439,32200.0
2018-10-29 15:00:00,28.39,28.39,28.29,28.29,16364.0,24.5526,24.5526,24.4661,24.4661,16364.0
2018-10-29 15:05:00,28.31,28.33,28.25,28.3,31986.0,24.4834,24.5007,24.4315,24.4748,31986.0
2018-10-29 15:10:00,28.29,28.33,28.15,28.19,31878.0,24.4661,24.5007,24.345,24.3796,31878.0
2018-10-29 15:15:00,28.18,28.34,28.18,28.3,65682.0,24.371,24.5094,24.371,24.4748,65682.0
2018-10-29 15:20:00,28.29,28.34,28.23,28.32,35896.0,24.4661,24.5094,24.4142,24.4921,35896.0
2018-10-29 15:25:00,28.34,28.35,28.3,28.32,31202.0,24.5094,24.518,24.4748,24.4921,31202.0
2018-10-29 15:30:00,28.32,28.32,28.17,28.18,40470.0,24.4921,24.4921,24.3623,24.371,40470.0
2018-10-29 15:35:00,28.18,28.18,28.07,28.09,38490.0,24.371,24.371,24.2758,24.2931,38490.0
2018-10-29 15:40:00,28.05,28.08,27.92,27.97,43114.0,24.2586,24.2845,24.1461,24.1894,43114.0
2018-10-29 15:45:00,27.96,28.21,27.94,28.14,55996.0,24.1807,24.3969,24.1634,24.3364,55996.0
2018-10-29 15:50:00,28.15,28.3,28.15,28.29,66186.0,24.345,24.4748,24.345,24.4661,66186.0
2018-10-29 15:55:00,28.28,28.41,28.25,28.32,168280.0,24.4575,24.5699,24.4315,24.4921,168280.0
2018-10-30 09:30:00,28.45,28.59,28.43,28.45,22866.0,24.6045,24.7256,24.5872,24.6045,22866.0
2018-10-30 09:35:00,28.7,28.7,28.48,28.67,5698.0,24.8207,24.8207,24.6304,24.7947,5698.0
2018-10-30 09:40:00,28.5,28.88,28.5,28.81,24210.0,24.6477,24.9764,24.6477,24.9158,24210.0
2018-10-30 09:45:00,28.83,28.98,28.82,28.95,28874.0,24.9331,25.0628,24.9245,25.0369,28874.0
2018-10-30 09:50:00,28.93,29.25,28.9,29.22,87874.0,25.0196,25.2964,24.9937,25.2704,87874.0
2018-10-30 09:55:00,29.2,29.36,29.17,29.35,44698.0,25.2531,25.3915,25.2272,25.3828,44698.0
2018-10-30 10:00:00,29.32,29.35,29.06,29.11,37022.0,25.3569,25.3828,25.132,25.1753,37022.0
2018-10-30 10:05:00,29.11,29.15,29.02,29.11,34460.0,25.1753,25.2099,25.0974,25.1753,34460.0
2018-10-30 10:10:00,29.13,29.16,29.04,29.1,49660.0,25.1926,25.2185,25.1147,25.1666,49660.0
2018-10-30 10:15:00,29.1,29.2,29.07,29.17,140430.0,25.1666,25.2531,25.1407,25.2272,140430.0
2018-10-30 10:20:00,29.2,29.31,29.11,29.25,31578.0,25.2531,25.3482,25.1753,25.2964,31578.0
2018-10-30 10:25:00,29.21,29.3,29.13,29.17,104308.0,25.2618,25.3396,25.1926,25.2272,104308.0
2018-10-30 10:30:00,29.22,29.24,29.16,29.22,21354.0,25.2704,25.2877,25.2185,25.2704,21354.0
2018-10-30 10:35:00,29.18,29.18,29.05,29.14,39106.0,25.2358,25.2358,25.1234,25.2012,39106.0
2018-10-30 10:40:00,29.13,29.17,29.1,29.11,33248.0,25.1926,25.2272,25.1666,25.1753,33248.0
2018-10-30 10:45:00,29.13,29.27,29.13,29.25,19168.0,25.1926,25.3136,25.1926,25.2964,19168.0
2018-10-30 10:50:00,29.25,29.33,29.22,29.28,28114.0,25.2964,25.3655,25.2704,25.3223,28114.0
2018-10-30 10:55:00,29.3,29.49,29.28,29.49,34706.0,25.3396,25.5039,25.3223,25.5039,34706.0
2018-10-30 11:00:00,29.5,29.52,29.34,29.46,40502.0,25.5126,25.5299,25.3742,25.478,40502.0
2018-10-30 11:05:00,29.46,29.7,29.42,29.7,38288.0,25.478,25.6855,25.4434,25.6855,38288.0
2018-10-30 11:10:00,29.67,29.67,29.49,29.49,49536.0,25.6596,25.6596,25.5039,25.5039,49536.0
2018-10-30 11:15:00,29.48,29.59,29.33,29.59,49266.0,25.4953,25.5904,25.3655,25.5904,49266.0
2018-10-30 11:20:00,29.56,29.71,29.54,29.67,49780.0,25.5644,25.6942,25.5472,25.6596,49780.0
2018-10-30 11:25:00,29.68,29.8,29.65,29.78,37074.0,25.6682,25.772,25.6423,25.7547,37074.0
2018-10-30 11:30:00,29.76,29.79,29.68,29.7,55180.0,25.7374,25.7634,25.6682,25.6855,55180.0
2018-10-30 11:35:00,29.68,29.83,29.68,29.82,59716.0,25.6682,25.798,25.6682,25.7893,59716.0
2018-10-30 11:40:00,29.82,29.84,29.77,29.82,46682.0,25.7893,25.8066,25.7461,25.7893,46682.0
2018-10-30 11:45:00,29.82,29.93,29.78,29.9,43350.0,25.7893,25.8844,25.7547,25.8585,43350.0
2018-10-30 11:50:00,29.91,30.01,29.85,29.85,80828.0,25.8671,25.9536,25.8153,25.8153,80828.0
2018-10-30 11:55:00,29.83,29.88,29.82,29.84,155820.0,25.798,25.8412,25.7893,25.8066,155820.0
2018-10-30 12:00:00,29.83,29.88,29.77,29.88,114072.0,25.798,25.8412,25.7461,25.8412,114072.0
2018-10-30 12:05:00,29.84,29.88,29.79,29.82,269552.0,25.8066,25.8412,25.7634,25.7893,269552.0
2018-10-30 12:10:00,29.8,29.81,29.6,29.63,37294.0,25.772,25.7807,25.599,25.625,37294.0
2018-10-30 12:15:00,29.63,29.69,29.56,29.68,40922.0,25.625,25.6769,25.5644,25.6682,40922.0
2018-10-30 12:20:00,29.71,29.8,29.62,29.8,44122.0,25.6942,25.772,25.6163,25.772,44122.0
2018-10-30 12:25:00,29.8,29.89,29.75,29.81,45484.0,25.772,25.8498,25.7288,25.7807,45484.0
2018-10-30 12:30:00,29.76,29.78,29.61,29.65,87708.0,25.7374,25.7547,25.6077,25.6423,87708.0
2018-10-30 12:35:00,29.66,29.79,29.65,29.75,39418.0,25.6509,25.7634,25.6423,25.7288,39418.0
2018-10-30 12:40:00,29.74,29.83,29.71,29.82,51862.0,25.7201,25.798,25.6942,25.7893,51862.0
2018-10-30 12:45:00,29.82,29.88,29.8,29.83,35314.0,25.7893,25.8412,25.772,25.798,35314.0
2018-10-30 12:50:00,29.82,29.91,29.68,29.85,92188.0,25.7893,25.8671,25.6682,25.8153,92188.0
2018-10-30 12:55:00,29.86,29.86,29.63,29.68,194308.0,25.8239,25.8239,25.625,25.6682,194308.0
2018-10-30 13:00:00,29.68,29.68,29.57,29.63,57552.0,25.6682,25.6682,25.5731,25.625,57552.0
2018-10-30 13:05:00,29.66,29.67,29.6,29.63,27450.0,25.6509,25.6596,25.599,25.625,27450.0
2018-10-30 13:10:00,29.62,29.65,29.54,29.57,59068.0,25.6163,25.6423,25.5472,25.5731,59068.0
2018-10-30 13:15:00,29.57,29.67,29.56,29.61,28606.0,25.5731,25.6596,25.5644,25.6077,28606.0
2018-10-30 13:20:00,29.6,29.61,29.54,29.58,30616.0,25.599,25.6077,25.5472,25.5817,30616.0
2018-10-30 13:25:00,29.58,29.58,29.46,29.5,46060.0,25.5817,25.5817,25.478,25.5126,46060.0
2018-10-30 13:30:00,29.49,29.52,29.47,29.49,47036.0,25.5039,25.5299,25.4866,25.5039,47036.0
2018-10-30 13:35:00,29.48,29.52,29.43,29.48,36684.0,25.4953,25.5299,25.452,25.4953,36684.0
2018-10-30 13:40:00,29.48,29.59,29.48,29.59,51838.0,25.4953,25.5904,25.4953,25.5904,51838.0
2018-10-30 13:45:00,29.59,29.63,29.57,29.59,33214.0,25.5904,25.625,25.5731,25.5904,33214.0
2018-10-30 13:50:00,29.58,29.58,29.51,29.54,34728.0,25.5817,25.5817,25.5212,25.5472,34728.0
2018-10-30 13:55:00,29.55,29.64,29.51,29.64,20750.0,25.5558,25.6336,25.5212,25.6336,20750.0
2018-10-30 14:00:00,29.65,29.65,29.5,29.53,34186.0,25.6423,25.6423,25.5126,25.5385,34186.0
2018-10-30 14:05:00,29.54,29.54,29.46,29.53,20342.0,25.5472,25.5472,25.478,25.5385,20342.0
2018-10-30 14:10:00,29.53,29.57,29.51,29.54,23264.0,25.5385,25.5731,25.5212,25.5472,23264.0
2018-10-30 14:15:00,29.53,29.53,29.48,29.5,67318.0,25.5385,25.5385,25.4953,25.5126,67318.0
2018-10-30 14:20:00,29.5,29.64,29.5,29.58,19694.0,25.5126,25.6336,25.5126,25.5817,19694.0
2018-10-30 14:25:00,29.57,29.59,29.49,29.52,20632.0,25.5731,25.5904,25.5039,25.5299,20632.0
2018-10-30 14:30:00,29.53,29.58,29.48,29.58,18812.0,25.5385,25.5817,25.4953,25.5817,18812.0
2018-10-30 14:35:00,29.57,29.59,29.52,29.59,16456.0,25.5731,25.5904,25.5299,25.5904,16456.0
2018-10-30 14:40:00,29.59,29.59,29.51,29.57,25222.0,25.5904,25.5904,25.5212,25.5731,25222.0
2018-10-30 14:45:00,29.55,29.6,29.52,29.57,22940.0,25.5558,25.599,25.5299,25.5731,22940.0
2018-10-30 14:50:00,29.58,29.65,29.54,29.56,22718.0,25.5817,25.6423,25.5472,25.5644,22718.0
2018-10-30 14:55:00,29.55,29.68,29.55,29.65,57386.0,25.5558,25.6682,25.5558,25.6423,57386.0
2018-10-30 15:00:00,29.66,29.66,29.6,29.65,38098.0,25.6509,25.6509,25.599,25.6423,38098.0
2018-10-30 15:05:00,29.64,29.68,29.61,29.65,30304.0,25.6336,25.6682,25.6077,25.6423,30304.0
2018-10-30 15:10:00,29.66,29.8,29.66,29.76,41798.0,25.6509,25.772,25.6509,25.7374,41798.0
2018-10-30 15:15:00,29.75,29.78,29.68,29.78,38176.0,25.7288,25.7547,25.6682,25.7547,38176.0
2018-10-30 15:20:00,29.77,29.81,29.71,29.77,62614.0,25.7461,25.7807,25.6942,25.7461,62614.0
2018-10-30 15:25:00,29.76,29.86,29.74,29.84,56030.0,25.7374,25.8239,25.7201,25.8066,56030.0
2018-10-30 15:30:00,29.84,29.93,29.8,29.93,96686.0,25.8066,25.8844,25.772,25.8844,96686.0
2018-10-30 15:35:00,29.93,29.96,29.86,29.86,95224.0,25.8844,25.9104,25.8239,25.8239,95224.0
2018-10-30 15:40:00,29.89,29.96,29.87,29.92,103706.0,25.8498,25.9104,25.8325,25.8758,103706.0
2018-10-30 15:45:00,29.93,29.93,29.82,29.85,139682.0,25.8844,25.8844,25.7893,25.8153,139682.0
2018-10-30 15:50:00,29.85,29.98,29.84,29.97,145348.0,25.8153,25.9277,25.8066,25.919,145348.0
2018-10-30 15:55:00,29.97,29.97,29.92,29.93,256418.0,25.919,25.919,25.8758,25.8844,256418.0
2018-10-31 09:30:00,30.14,30.65,30.04,30.42,61030.0,26.0661,26.5071,25.9796,26.3082,61030.0
2018-10-31 09:35:00,30.47,30.56,30.3,30.4,80292.0,26.3514,26.4293,26.2044,26.2909,80292.0
2018-10-31 09:40:00,30.41,30.62,30.33,30.61,111994.0,26.2996,26.4812,26.2304,26.4725,111994.0
2018-10-31 09:45:00,30.61,30.7,30.19,30.2,46000.0,26.4725,26.5504,26.1093,26.1179,46000.0
2018-10-31 09:50:00,30.21,30.29,30.18,30.25,30966.0,26.1266,26.1958,26.1006,26.1612,30966.0
2018-10-31 09:55:00,30.24,30.29,30.1,30.23,53672.0,26.1525,26.1958,26.0315,26.1439,53672.0
2018-10-31 10:00:00,30.23,30.28,30.15,30.26,32670.0,26.1439,26.1871,26.0747,26.1698,32670.0
2018-10-31 10:05:00,30.24,30.24,30.04,30.13,18164.0,26.1525,26.1525,25.9796,26.0574,18164.0
2018-10-31 10:10:00,30.11,30.17,30.08,30.12,13514.0,26.0401,26.092,26.0142,26.0488,13514.0
2018-10-31 10:15:00,30.13,30.25,30.13,30.25,19592.0,26.0574,26.1612,26.0574,26.1612,19592.0
2018-10-31 10:20:00,30.27,30.36,30.24,30.34,18752.0,26.1785,26.2563,26.1525,26.239,18752.0
2018-10-31 10:25:00,30.33,30.35,30.23,30.23,12552.0,26.2304,26.2477,26.1439,26.1439,12552.0
2018-10-31 10:30:00,30.26,30.27,30.17,30.25,29718.0,26.1698,26.1785,26.092,26.1612,29718.0
2018-10-31 10:35:00,30.28,30.28,30.23,30.25,5488.0,26.1871,26.1871,26.1439,26.1612,5488.0
2018-10-31 10:40:00,30.22,30.23,30.07,30.08,12082.0,26.1352,26.1439,26.0055,26.0142,12082.0
2018-10-31 10:45:00,30.08,30.1,29.93,29.93,15810.0,26.0142,26.0315,25.8844,25.8844,15810.0
2018-10-31 10:50:00,29.96,29.97,29.86,29.95,22042.0,25.9104,25.919,25.8239,25.9017,22042.0
2018-10-31 10:55:00,29.96,30.06,29.93,29.97,29136.0,25.9104,25.9969,25.8844,25.919,29136.0
2018-10-31 11:00:00,29.97,30.01,29.89,29.89,13704.0,25.919,25.9536,25.8498,25.8498,13704.0
2018-10-31 11:05:00,29.91,29.93,29.75,29.79,14816.0,25.8671,25.8844,25.7288,25.7634,14816.0
2018-10-31 11:10:00,29.8,29.81,29.74,29.75,14602.0,25.772,25.7807,25.7201,25.7288,14602.0
2018-10-31 11:15:00,29.75,29.77,29.66,29.66,7490.0,25.7288,25.7461,25.6509,25.6509,7490.0
2018-10-31 11:20:00,29.67,29.75,29.67,29.7,18404.0,25.6596,25.7288,25.6596,25.6855,18404.0
2018-10-31 11:25:00,29.68,29.71,29.58,29.68,20020.0,25.6682,25.6942,25.5817,25.6682,20020.0
2018-10-31 11:30:00,29.67,29.68,29.59,29.59,14800.0,25.6596,25.6682,25.5904,25.5904,14800.0
2018-10-31 11:35:00,29.6,29.74,29.55,29.72,49232.0,25.599,25.7201,25.5558,25.7028,49232.0
2018-10-31 11:40:00,29.76,29.78,29.61,29.61,18372.0,25.7374,25.7547,25.6077,25.6077,18372.0
2018-10-31 11:45:00,29.61,29.68,29.58,29.68,13222.0,25.6077,25.6682,25.5817,25.6682,13222.0
2018-10-31 11:50:00,29.66,29.74,29.64,29.73,16668.0,25.6509,25.7201,25.6336,25.7115,16668.0
2018-10-31 11:55:00,29.72,29.79,29.68,29.78,14520.0,25.7028,25.7634,25.6682,25.7547,14520.0
2018-10-31 12:00:00,29.77,29.79,29.63,29.64,16000.0,25.7461,25.7634,25.625,25.6336,16000.0
2018-10-31 12:05:00,29.64,29.66,29.57,29.66,17694.0,25.6336,25.6509,25.5731,25.6509,17694.0
2018-10-31 12:10:00,29.68,29.74,29.65,29.74,13608.0,25.6682,25.7201,25.6423,25.7201,13608.0
2018-10-31 12:15:00,29.75,29.75,29.69,29.72,7604.0,25.7288,25.7288,25.6769,25.7028,7604.0
2018-10-31 12:20:00,29.71,29.82,29.7,29.82,6900.0,25.6942,25.7893,25.6855,25.7893,6900.0
2018-10-31 12:25:00,29.82,29.83,29.73,29.73,35142.0,25.7893,25.798,25.7115,25.7115,35142.0
2018-10-31 12:30:00,29.73,29.76,29.71,29.74,9592.0,25.7115,25.7374,25.6942,25.7201,9592.0
2018-10-31 12:35:00,29.72,29.83,29.72,29.79,9110.0,25.7028,25.798,25.7028,25.7634,9110.0
2018-10-31 12:40:00,29.79,29.8,29.7,29.8,13200.0,25.7634,25.772,25.6855,25.772,13200.0
2018-10-31 12:45:00,29.78,29.8,29.72,29.75,7694.0,25.7547,25.772,25.7028,25.7288,7694.0
2018-10-31 12:50:00,29.72,29.79,29.71,29.78,8200.0,25.7028,25.7634,25.6942,25.7547,8200.0
2018-10-31 12:55:00,29.78,29.8,29.75,29.78,5262.0,25.7547,25.772,25.7288,25.7547,5262.0
2018-10-31 13:00:00,29.8,29.81,29.77,29.79,26762.0,25.772,25.7807,25.7461,25.7634,26762.0
2018-10-31 13:05:00,29.79,29.82,29.78,29.82,8442.0,25.7634,25.7893,25.7547,25.7893,8442.0
2018-10-31 13:10:00,29.83,29.88,29.8,29.88,15768.0,25.798,25.8412,25.772,25.8412,15768.0
2018-10-31 13:15:00,29.84,29.93,29.84,29.92,9680.0,25.8066,25.8844,25.8066,25.8758,9680.0
2018-10-31 13:20:00,29.89,29.93,29.84,29.88,7600.0,25.8498,25.8844,25.8066,25.8412,7600.0
2018-10-31 13:25:00,29.85,29.86,29.79,29.81,11194.0,25.8153,25.8239,25.7634,25.7807,11194.0
2018-10-31 13:30:00,29.78,29.81,29.75,29.78,6198.0,25.7547,25.7807,25.7288,25.7547,6198.0
2018-10-31 13:35:00,29.75,29.76,29.7,29.73,6856.0,25.7288,25.7374,25.6855,25.7115,6856.0
2018-10-31 13:40:00,29.73,29.8,29.71,29.8,29822.0,25.7115,25.772,25.6942,25.772,29822.0
2018-10-31 13:45:00,29.79,29.81,29.76,29.78,22914.0,25.7634,25.7807,25.7374,25.7547,22914.0
2018-10-31 13:50:00,29.75,29.88,29.75,29.85,12140.0,25.7288,25.8412,25.7288,25.8153,12140.0
2018-10-31 13:55:00,29.85,29.87,29.83,29.86,10908.0,25.8153,25.8325,25.798,25.8239,10908.0
2018-10-31 14:00:00,29.83,29.9,29.81,29.88,12000.0,25.798,25.8585,25.7807,25.8412,12000.0
2018-10-31 14:05:00,29.89,29.95,29.89,29.95,9696.0,25.8498,25.9017,25.8498,25.9017,9696.0
2018-10-31 14:10:00,29.94,29.97,29.93,29.94,6460.0,25.8931,25.919,25.8844,25.8931,6460.0
2018-10-31 14:15:00,29.93,30.0,29.93,29.96,13936.0,25.8844,25.945,25.8844,25.9104,13936.0
2018-10-31 14:20:00,29.94,30.06,29.94,30.06,29010.0,25.8931,25.9969,25.8931,25.9969,29010.0
2018-10-31 14:25:00,30.04,30.04,29.97,30.0,12806.0,25.9796,25.9796,25.919,25.945,12806.0
2018-10-31 14:30:00,29.99,29.99,29.94,29.96,9836.0,25.9363,25.9363,25.8931,25.9104,9836.0
2018-10-31 14:35:00,29.95,29.97,29.92,29.95,13600.0,25.9017,25.919,25.8758,25.9017,13600.0
2018-10-31 14:40:00,29.94,30.02,29.93,29.97,12052.0,25.8931,25.9623,25.8844,25.919,12052.0
2018-10-31 14:45:00,29.97,29.98,29.91,29.91,10750.0,25.919,25.9277,25.8671,25.8671,10750.0
2018-10-31 14:50:00,29.9,29.93,29.89,29.93,15074.0,25.8585,25.8844,25.8498,25.8844,15074.0
2018-10-31 14:55:00,29.93,29.94,29.9,29.92,14782.0,25.8844,25.8931,25.8585,25.8758,14782.0
2018-10-31 15:00:00,29.92,29.97,29.91,29.96,18354.0,25.8758,25.919,25.8671,25.9104,18354.0
2018-10-31 15:05:00,29.96,30.0,29.93,29.95,17526.0,25.9104,25.945,25.8844,25.9017,17526.0
2018-10-31 15:10:00,29.94,29.97,29.93,29.94,21522.0,25.8931,25.919,25.8844,25.8931,21522.0
2018-10-31 15:15:00,29.94,29.95,29.86,29.86,41218.0,25.8931,25.9017,25.8239,25.8239,41218.0
2018-10-31 15:20:00,29.86,29.87,29.77,29.77,58834.0,25.8239,25.8325,25.7461,25.7461,58834.0
2018-10-31 15:25:00,29.77,29.78,29.65,29.78,55502.0,25.7461,25.7547,25.6423,25.7547,55502.0
2018-10-31 15:30:00,29.77,29.77,29.68,29.75,68180.0,25.7461,25.7461,25.6682,25.7288,68180.0
2018-10-31 15:35:00,29.76,29.83,29.68,29.75,141530.0,25.7374,25.798,25.6682,25.7288,141530.0
2018-10-31 15:40:00,29.75,29.81,29.75,29.77,54704.0,25.7288,25.7807,25.7288,25.7461,54704.0
2018-10-31 15:45:00,29.77,29.79,29.72,29.73,77632.0,25.7461,25.7634,25.7028,25.7115,77632.0
2018-10-31 15:50:00,29.73,29.78,29.71,29.72,122362.0,25.7115,25.7547,25.6942,25.7028,122362.0
2018-10-31 15:55:00,29.71,29.75,29.68,29.68,174664.0,25.6942,25.7288,25.6682,25.6682,174664.0
2018-11-01 09:30:00,29.62,29.82,29.06,29.18,107018.0,25.6163,25.7893,25.132,25.2358,107018.0
2018-11-01 09:35:00,29.18,29.41,29.12,29.25,28588.0,25.2358,25.4347,25.1839,25.2964,28588.0
2018-11-01 09:40:00,29.27,29.33,28.89,29.08,67108.0,25.3136,25.3655,24.985,25.1493,67108.0
2018-11-01 09:45:00,29.15,29.36,29.06,29.31,53500.0,25.2099,25.3915,25.132,25.3482,53500.0
2018-11-01 09:50:00,29.27,29.56,29.27,29.49,29906.0,25.3136,25.5644,25.3136,25.5039,29906.0
2018-11-01 09:55:00,29.54,29.84,29.54,29.65,32824.0,25.5472,25.8066,25.5472,25.6423,32824.0
2018-11-01 10:00:00,29.63,29.64,29.52,29.56,6502.0,25.625,25.6336,25.5299,25.5644,6502.0
2018-11-01 10:05:00,29.53,29.53,29.22,29.3,63574.0,25.5385,25.5385,25.2704,25.3396,63574.0
2018-11-01 10:10:00,29.38,29.8,29.33,29.8,95736.0,25.4088,25.772,25.3655,25.772,95736.0
2018-11-01 10:15:00,29.81,29.9,29.65,29.67,53798.0,25.7807,25.8585,25.6423,25.6596,53798.0
2018-11-01 10:20:00,29.63,29.75,29.63,29.71,14308.0,25.625,25.7288,25.625,25.6942,14308.0
2018-11-01 10:25:00,29.72,29.8,29.72,29.79,18784.0,25.7028,25.772,25.7028,25.7634,18784.0
2018-11-01 10:30:00,29.76,29.91,29.7,29.88,94088.0,25.7374,25.8671,25.6855,25.8412,94088.0
2018-11-01 10:35:00,29.85,29.88,29.7,29.74,38132.0,25.8153,25.8412,25.6855,25.7201,38132.0
2018-11-01 10:40:00,29.72,29.82,29.7,29.81,20036.0,25.7028,25.7893,25.6855,25.7807,20036.0
2018-11-01 10:45:00,29.77,29.83,29.76,29.82,23400.0,25.7461,25.798,25.7374,25.7893,23400.0
2018-11-01 10:50:00,29.79,29.83,29.68,29.68,16702.0,25.7634,25.798,25.6682,25.6682,16702.0
2018-11-01 10:55:00,29.68,29.82,29.67,29.8,24476.0,25.6682,25.7893,25.6596,25.772,24476.0
2018-11-01 11:00:00,29.83,29.85,29.78,29.85,13922.0,25.798,25.8153,25.7547,25.8153,13922.0
2018-11-01 11:05:00,29.85,29.86,29.78,29.78,11600.0,25.8153,25.8239,25.7547,25.7547,11600.0
2018-11-01 11:10:00,29.83,29.91,29.83,29.89,17860.0,25.798,25.8671,25.798,25.8498,17860.0
2018-11-01 11:15:00,29.93,30.05,29.93,30.05,22720.0,25.8844,25.9882,25.8844,25.9882,22720.0
2018-11-01 11:20:00,30.04,30.07,29.98,30.0,22834.0,25.9796,26.0055,25.9277,25.945,22834.0
2018-11-01 11:25:00,29.99,30.02,29.96,29.98,14996.0,25.9363,25.9623,25.9104,25.9277,14996.0
2018-11-01 11:30:00,29.97,30.0,29.88,30.0,20180.0,25.919,25.945,25.8412,25.945,20180.0
2018-11-01 11:35:00,30.0,30.18,29.97,30.16,47904.0,25.945,26.1006,25.919,26.0833,47904.0
2018-11-01 11:40:00,30.15,30.17,30.08,30.11,48318.0,26.0747,26.092,26.0142,26.0401,48318.0
2018-11-01 11:45:00,30.11,30.14,30.08,30.14,19900.0,26.0401,26.0661,26.0142,26.0661,19900.0
2018-11-01 11:50:00,30.13,30.15,30.05,30.07,24550.0,26.0574,26.0747,25.9882,26.0055,24550.0
2018-11-01 11:55:00,30.08,30.13,29.99,30.02,16648.0,26.0142,26.0574,25.9363,25.9623,16648.0
2018-11-01 12:00:00,30.02,30.19,30.02,30.19,37228.0,25.9623,26.1093,25.9623,26.1093,37228.0
2018-11-01 12:05:00,30.2,30.23,30.16,30.23,30496.0,26.1179,26.1439,26.0833,26.1439,30496.0
2018-11-01 12:10:00,30.21,30.36,30.2,30.35,106576.0,26.1266,26.2563,26.1179,26.2477,106576.0
2018-11-01 12:15:00,30.37,30.4,30.17,30.22,36406.0,26.265,26.2909,26.092,26.1352,36406.0
2018-11-01 12:20:00,30.27,30.29,30.22,30.26,61356.0,26.1785,26.1958,26.1352,26.1698,61356.0
2018-11-01 12:25:00,30.25,30.26,30.19,30.26,19452.0,26.1612,26.1698,26.1093,26.1698,19452.0
2018-11-01 12:30:00,30.26,30.34,30.26,30.33,54400.0,26.1698,26.239,26.1698,26.2304,54400.0
2018-11-01 12:35:00,30.32,30.36,30.27,30.36,27780.0,26.2217,26.2563,26.1785,26.2563,27780.0
2018-11-01 12:40:00,30.36,30.44,30.33,30.43,37950.0,26.2563,26.3255,26.2304,26.3169,37950.0
2018-11-01 12:45:00,30.43,30.46,30.41,30.43,17112.0,26.3169,26.3428,26.2996,26.3169,17112.0
2018-11-01 12:50:00,30.43,30.51,30.43,30.51,20600.0,26.3169,26.386,26.3169,26.386,20600.0
2018-11-01 12:55:00,30.5,30.57,30.5,30.56,17458.0,26.3774,26.4379,26.3774,26.4293,17458.0
2018-11-01 13:00:00,30.57,30.66,30.55,30.55,45954.0,26.4379,26.5158,26.4206,26.4206,45954.0
2018-11-01 13:05:00,30.54,30.62,30.5,30.56,79710.0,26.412,26.4812,26.3774,26.4293,79710.0
2018-11-01 13:10:00,30.54,30.57,30.49,30.55,36168.0,26.412,26.4379,26.3687,26.4206,36168.0
2018-11-01 13:15:00,30.53,30.57,30.42,30.42,36594.0,26.4033,26.4379,26.3082,26.3082,36594.0
2018-11-01 13:20:00,30.45,30.5,30.45,30.49,12050.0,26.3342,26.3774,26.3342,26.3687,12050.0
2018-11-01 13:25:00,30.5,30.63,30.49,30.63,20260.0,26.3774,26.4898,26.3687,26.4898,20260.0
2018-11-01 13:30:00,30.61,30.72,30.6,30.61,38800.0,26.4725,26.5677,26.4639,26.4725,38800.0
2018-11-01 13:35:00,30.61,30.65,30.59,30.64,22622.0,26.4725,26.5071,26.4552,26.4985,22622.0
2018-11-01 13:40:00,30.64,30.72,30.63,30.7,25258.0,26.4985,26.5677,26.4898,26.5504,25258.0
2018-11-01 13:45:00,30.7,30.7,30.53,30.53,32400.0,26.5504,26.5504,26.4033,26.4033,32400.0
2018-11-01 13:50:00,30.51,30.56,30.46,30.56,19602.0,26.386,26.4293,26.3428,26.4293,19602.0
2018-11-01 13:55:00,30.54,30.6,30.52,30.56,17606.0,26.412,26.4639,26.3947,26.4293,17606.0
2018-11-01 14:00:00,30.56,30.65,30.5,30.56,34998.0,26.4293,26.5071,26.3774,26.4293,34998.0
2018-11-01 14:05:00,30.56,30.56,30.47,30.53,22656.0,26.4293,26.4293,26.3514,26.4033,22656.0
2018-11-01 14:10:00,30.54,30.57,30.52,30.57,31652.0,26.412,26.4379,26.3947,26.4379,31652.0
2018-11-01 14:15:00,30.55,30.64,30.54,30.6,29970.0,26.4206,26.4985,26.412,26.4639,29970.0
2018-11-01 14:20:00,30.58,30.71,30.56,30.63,32928.0,26.4466,26.559,26.4293,26.4898,32928.0
2018-11-01 14:25:00,30.63,30.68,30.58,30.68,21206.0,26.4898,26.5331,26.4466,26.5331,21206.0
2018-11-01 14:30:00,30.68,30.69,30.64,30.69,22430.0,26.5331,26.5417,26.4985,26.5417,22430.0
2018-11-01 14:35:00,30.69,30.72,30.67,30.72,29644.0,26.5417,26.5677,26.5244,26.5677,29644.0
2018-11-01 14:40:00,30.7,30.74,30.68,30.7,22198.0,26.5504,26.585,26.5331,26.5504,22198.0
2018-11-01 14:45:00,30.7,30.75,30.7,30.74,19876.0,26.5504,26.5936,26.5504,26.585,19876.0
2018-11-01 14:50:00,30.72,30.74,30.64,30.66,18488.0,26.5677,26.585,26.4985,26.5158,18488.0
2018-11-01 14:55:00,30.66,30.7,30.65,30.67,23532.0,26.5158,26.5504,26.5071,26.5244,23532.0
2018-11-01 15:00:00,30.67,30.67,30.56,30.61,22626.0,26.5244,26.5244,26.4293,26.4725,22626.0
2018-11-01 15:05:00,30.62,30.63,30.54,30.57,76456.0,26.4812,26.4898,26.412,26.4379,76456.0
2018-11-01 15:10:00,30.57,30.61,30.56,30.61,12450.0,26.4379,26.4725,26.4293,26.4725,12450.0
2018-11-01 15:15:00,30.59,30.6,30.55,30.6,28708.0,26.4552,26.4639,26.4206,26.4639,28708.0
2018-11-01 15:20:00,30.6,30.62,30.58,30.58,29276.0,26.4639,26.4812,26.4466,26.4466,29276.0
2018-11-01 15:25:00,30.58,30.62,30.57,30.6,40618.0,26.4466,26.4812,26.4379,26.4639,40618.0
2018-11-01 15:30:00,30.59,30.64,30.57,30.59,45910.0,26.4552,26.4985,26.4379,26.4552,45910.0
2018-11-01 15:35:00,30.6,30.61,30.58,30.6,53286.0,26.4639,26.4725,26.4466,26.4639,53286.0
2018-11-01 15:40:00,30.6,30.71,30.57,30.71,55632.0,26.4639,26.559,26.4379,26.559,55632.0
2018-11-01 15:45:00,30.7,30.7,30.52,30.6,129492.0,26.5504,26.5504,26.3947,26.4639,129492.0
2018-11-01 15:50:00,30.6,30.64,30.58,30.59,172670.0,26.4639,26.4985,26.4466,26.4552,172670.0
2018-11-01 15:55:00,30.59,30.66,30.59,30.62,268292.0,26.4552,26.5158,26.4552,26.4812,268292.0
2018-11-02 09:30:00,30.93,31.6,30.93,31.41,110846.0,26.7493,27.3287,26.7493,27.1644,110846.0
2018-11-02 09:35:00,31.53,31.89,31.47,31.79,104336.0,27.2682,27.5795,27.2163,27.493,104336.0
2018-11-02 09:40:00,31.83,31.92,31.67,31.74,117722.0,27.5276,27.6055,27.3892,27.4498,117722.0
2018-11-02 09:45:00,31.68,31.96,31.65,31.89,36574.0,27.3979,27.64,27.3719,27.5795,36574.0
2018-11-02 09:50:00,31.84,31.97,31.73,31.92,56052.0,27.5363,27.6487,27.4411,27.6055,56052.0
2018-11-02 09:55:00,31.91,31.91,31.66,31.71,82276.0,27.5968,27.5968,27.3806,27.4238,82276.0
2018-11-02 10:00:00,31.71,31.86,31.63,31.63,51444.0,27.4238,27.5536,27.3547,27.3547,51444.0
2018-11-02 10:05:00,31.65,31.76,31.61,31.73,48938.0,27.3719,27.4671,27.3374,27.4411,48938.0
2018-11-02 10:10:00,31.75,31.83,31.7,31.78,55850.0,27.4584,27.5276,27.4152,27.4844,55850.0
2018-11-02 10:15:00,31.78,31.82,31.71,31.78,75698.0,27.4844,27.519,27.4238,27.4844,75698.0
2018-11-02 10:20:00,31.78,31.81,31.68,31.68,61570.0,27.4844,27.5103,27.3979,27.3979,61570.0
2018-11-02 10:25:00,31.68,31.77,31.65,31.65,25800.0,27.3979,27.4757,27.3719,27.3719,25800.0
2018-11-02 10:30:00,31.63,31.68,31.55,31.57,45786.0,27.3547,27.3979,27.2855,27.3028,45786.0
2018-11-02 10:35:00,31.56,31.59,31.5,31.59,38910.0,27.2941,27.3201,27.2422,27.3201,38910.0
2018-11-02 10:40:00,31.56,31.58,31.5,31.5,99886.0,27.2941,27.3114,27.2422,27.2422,99886.0
2018-11-02 10:45:00,31.48,31.53,31.38,31.45,60368.0,27.2249,27.2682,27.1384,27.199,60368.0
2018-11-02 10:50:00,31.46,31.63,31.46,31.57,19794.0,27.2076,27.3547,27.2076,27.3028,19794.0
2018-11-02 10:55:00,31.56,31.71,31.52,31.71,22684.0,27.2941,27.4238,27.2595,27.4238,22684.0
2018-11-02 11:00:00,31.71,31.78,31.57,31.58,25290.0,27.4238,27.4844,27.3028,27.3114,25290.0
2018-11-02 11:05:00,31.57,31.69,31.57,31.66,28108.0,27.3028,27.4065,27.3028,27.3806,28108.0
2018-11-02 11:10:00,31.66,31.73,31.63,31.71,35880.0,27.3806,27.4411,27.3547,27.4238,35880.0
2018-11-02 11:15:00,31.68,31.74,31.52,31.61,207740.0,27.3979,27.4498,27.2595,27.3374,207740.0
2018-11-02 11:20:00,31.64,31.64,31.46,31.48,88904.0,27.3633,27.3633,27.2076,27.2249,88904.0
2018-11-02 11:25:00,31.48,31.48,31.31,31.38,40998.0,27.2249,27.2249,27.0779,27.1384,40998.0
2018-11-02 11:30:00,31.4,31.46,31.39,31.41,71904.0,27.1557,27.2076,27.1471,27.1644,71904.0
2018-11-02 11:35:00,31.41,31.45,31.36,31.43,31382.0,27.1644,27.199,27.1211,27.1817,31382.0
2018-11-02 11:40:00,31.43,31.45,31.36,31.41,23964.0,27.1817,27.199,27.1211,27.1644,23964.0
2018-11-02 11:45:00,31.4,31.43,31.3,31.3,19660.0,27.1557,27.1817,27.0693,27.0693,19660.0
2018-11-02 11:50:00,31.31,31.36,31.28,31.28,17382.0,27.0779,27.1211,27.052,27.052,17382.0
2018-11-02 11:55:00,31.29,31.32,31.26,31.29,17034.0,27.0606,27.0866,27.0347,27.0606,17034.0
2018-11-02 12:00:00,31.3,31.35,31.27,31.3,19000.0,27.0693,27.1125,27.0433,27.0693,19000.0
2018-11-02 12:05:00,31.3,31.35,31.23,31.23,18400.0,27.0693,27.1125,27.0087,27.0087,18400.0
2018-11-02 12:10:00,31.21,31.23,31.15,31.16,21036.0,26.9914,27.0087,26.9395,26.9482,21036.0
2018-11-02 12:15:00,31.17,31.22,31.13,31.2,21414.0,26.9568,27.0001,26.9222,26.9828,21414.0
2018-11-02 12:20:00,31.2,31.2,31.11,31.15,26600.0,26.9828,26.9828,26.9049,26.9395,26600.0
2018-11-02 12:25:00,31.15,31.18,31.11,31.18,31444.0,26.9395,26.9655,26.9049,26.9655,31444.0
2018-11-02 12:30:00,31.21,31.21,31.01,31.01,14674.0,26.9914,26.9914,26.8185,26.8185,14674.0
2018-11-02 12:35:00,31.0,31.05,30.99,31.03,25200.0,26.8098,26.853,26.8012,26.8358,25200.0
2018-11-02 12:40:00,31.03,31.1,31.03,31.08,20402.0,26.8358,26.8963,26.8358,26.879,20402.0
2018-11-02 12:45:00,31.04,31.1,31.0,31.08,14200.0,26.8444,26.8963,26.8098,26.879,14200.0
2018-11-02 12:50:00,31.08,31.08,30.96,30.96,12704.0,26.879,26.879,26.7752,26.7752,12704.0
2018-11-02 12:55:00,30.95,31.0,30.94,31.0,49516.0,26.7666,26.8098,26.7579,26.8098,49516.0
2018-11-02 13:00:00,31.0,31.0,30.9,30.92,18924.0,26.8098,26.8098,26.7233,26.7406,18924.0
2018-11-02 13:05:00,30.91,30.98,30.91,30.98,16358.0,26.732,26.7925,26.732,26.7925,16358.0
2018-11-02 13:10:00,31.0,31.07,31.0,31.03,12360.0,26.8098,26.8703,26.8098,26.8358,12360.0
2018-11-02 13:15:00,31.05,31.08,31.0,31.02,16126.0,26.853,26.879,26.8098,26.8271,16126.0
2018-11-02 13:20:00,31.02,31.19,31.01,31.18,34816.0,26.8271,26.9741,26.8185,26.9655,34816.0
2018-11-02 13:25:00,31.19,31.27,31.15,31.18,55880.0,26.9741,27.0433,26.9395,26.9655,55880.0
2018-11-02 13:30:00,31.17,31.18,31.1,31.13,65976.0,26.9568,26.9655,26.8963,26.9222,65976.0
2018-11-02 13:35:00,31.15,31.18,31.1,31.12,80618.0,26.9395,26.9655,26.8963,26.9136,80618.0
2018-11-02 13:40:00,31.12,31.25,31.11,31.18,19500.0,26.9136,27.026,26.9049,26.9655,19500.0
2018-11-02 13:45:00,31.18,31.27,31.16,31.21,16296.0,26.9655,27.0433,26.9482,26.9914,16296.0
2018-11-02 13:50:00,31.22,31.25,31.17,31.25,14200.0,27.0001,27.026,26.9568,27.026,14200.0
2018-11-02 13:55:00,31.27,31.28,31.21,31.21,14658.0,27.0433,27.052,26.9914,26.9914,14658.0
2018-11-02 14:00:00,31.2,31.21,31.11,31.11,14050.0,26.9828,26.9914,26.9049,26.9049,14050.0
2018-11-02 14:05:00,31.11,31.11,31.02,31.07,19602.0,26.9049,26.9049,26.8271,26.8703,19602.0
2018-11-02 14:10:00,31.06,31.09,31.03,31.03,14684.0,26.8617,26.8876,26.8358,26.8358,14684.0
2018-11-02 14:15:00,31.06,31.08,30.98,31.08,22648.0,26.8617,26.879,26.7925,26.879,22648.0
2018-11-02 14:20:00,31.09,31.09,31.02,31.05,16118.0,26.8876,26.8876,26.8271,26.853,16118.0
2018-11-02 14:25:00,31.04,31.23,31.02,31.21,19068.0,26.8444,27.0087,26.8271,26.9914,19068.0
2018-11-02 14:30:00,31.21,31.25,31.14,31.18,22440.0,26.9914,27.026,26.9309,26.9655,22440.0
2018-11-02 14:35:00,31.15,31.15,31.08,31.11,9624.0,26.9395,26.9395,26.879,26.9049,9624.0
2018-11-02 14:40:00,31.12,31.23,31.12,31.22,14348.0,26.9136,27.0087,26.9136,27.0001,14348.0
2018-11-02 14:45:00,31.22,31.29,31.2,31.28,27100.0,27.0001,27.0606,26.9828,27.052,27100.0
2018-11-02 14:50:00,31.27,31.29,31.24,31.25,25850.0,27.0433,27.0606,27.0174,27.026,25850.0
2018-11-02 14:55:00,31.25,31.33,31.25,31.31,25364.0,27.026,27.0952,27.026,27.0779,25364.0
2018-11-02 15:00:00,31.31,31.34,31.23,31.31,39960.0,27.0779,27.1039,27.0087,27.0779,39960.0
2018-11-02 15:05:00,31.29,31.34,31.28,31.33,14418.0,27.0606,27.1039,27.052,27.0952,14418.0
2018-11-02 15:10:00,31.34,31.42,31.32,31.4,28280.0,27.1039,27.173,27.0866,27.1557,28280.0
2018-11-02 15:15:00,31.4,31.49,31.37,31.45,41500.0,27.1557,27.2336,27.1298,27.199,41500.0
2018-11-02 15:20:00,31.46,31.55,31.45,31.53,26918.0,27.2076,27.2855,27.199,27.2682,26918.0
2018-11-02 15:25:00,31.54,31.57,31.49,31.57,52594.0,27.2768,27.3028,27.2336,27.3028,52594.0
2018-11-02 15:30:00,31.57,31.58,31.51,31.53,60178.0,27.3028,27.3114,27.2509,27.2682,60178.0
2018-11-02 15:35:00,31.52,31.57,31.49,31.57,80322.0,27.2595,27.3028,27.2336,27.3028,80322.0
2018-11-02 15:40:00,31.57,31.59,31.5,31.53,136376.0,27.3028,27.3201,27.2422,27.2682,136376.0
2018-11-02 15:45:00,31.53,31.59,31.5,31.59,114570.0,27.2682,27.3201,27.2422,27.3201,114570.0
2018-11-02 15:50:00,31.58,31.62,31.56,31.59,179344.0,27.3114,27.346,27.2941,27.3201,179344.0
2018-11-02 15:55:00,31.59,31.63,31.56,31.63,341426.0,27.3201,27.3547,27.2941,27.3547,341426.0
2018-11-05 09:30:00,31.58,31.93,31.46,31.75,89822.0,27.3114,27.6141,27.2076,27.4584,89822.0
2018-11-05 09:35:00,31.75,31.92,31.52,31.6,40018.0,27.4584,27.6055,27.2595,27.3287,40018.0
2018-11-05 09:40:00,31.7,31.71,31.42,31.43,19690.0,27.4152,27.4238,27.173,27.1817,19690.0
2018-11-05 09:45:00,31.5,31.57,31.46,31.54,24656.0,27.2422,27.3028,27.2076,27.2768,24656.0
2018-11-05 09:50:00,31.57,31.6,31.31,31.31,24348.0,27.3028,27.3287,27.0779,27.0779,24348.0
2018-11-05 09:55:00,31.35,31.4,31.24,31.27,21056.0,27.1125,27.1557,27.0174,27.0433,21056.0
2018-11-05 10:00:00,31.27,31.32,31.14,31.15,19140.0,27.0433,27.0866,26.9309,26.9395,19140.0
2018-11-05 10:05:00,31.15,31.16,31.01,31.02,51756.0,26.9395,26.9482,26.8185,26.8271,51756.0
2018-11-05 10:10:00,31.02,31.02,30.9,31.02,24500.0,26.8271,26.8271,26.7233,26.8271,24500.0
2018-11-05 10:15:00,31.01,31.04,30.86,30.9,135430.0,26.8185,26.8444,26.6887,26.7233,135430.0
2018-11-05 10:20:00,30.88,30.89,30.82,30.86,56700.0,26.706,26.7147,26.6541,26.6887,56700.0
2018-11-05 10:25:00,30.86,30.95,30.84,30.93,72058.0,26.6887,26.7666,26.6714,26.7493,72058.0
2018-11-05 10:30:00,30.92,31.0,30.86,30.86,36994.0,26.7406,26.8098,26.6887,26.6887,36994.0
2018-11-05 10:35:00,30.86,30.93,30.67,30.72,42788.0,26.6887,26.7493,26.5244,26.5677,42788.0
2018-11-05 10:40:00,30.72,30.8,30.59,30.62,41570.0,26.5677,26.6368,26.4552,26.4812,41570.0
2018-11-05 10:45:00,30.63,30.65,30.47,30.55,48004.0,26.4898,26.5071,26.3514,26.4206,48004.0
2018-11-05 10:50:00,30.56,30.71,30.54,30.64,19748.0,26.4293,26.559,26.412,26.4985,19748.0
2018-11-05 10:55:00,30.63,30.66,30.56,30.61,42490.0,26.4898,26.5158,26.4293,26.4725,42490.0
2018-11-05 11:00:00,30.63,30.78,30.63,30.75,29948.0,26.4898,26.6195,26.4898,26.5936,29948.0
2018-11-05 11:05:00,30.78,30.78,30.64,30.65,24306.0,26.6195,26.6195,26.4985,26.5071,24306.0
2018-11-05 11:10:00,30.64,30.73,30.63,30.68,25556.0,26.4985,26.5763,26.4898,26.5331,25556.0
2018-11-05 11:15:00,30.69,30.69,30.61,30.69,35100.0,26.5417,26.5417,26.4725,26.5417,35100.0
2018-11-05 11:20:00,30.68,30.86,30.68,30.8,93994.0,26.5331,26.6887,26.5331,26.6368,93994.0
2018-11-05 11:25:00,30.79,30.95,30.79,30.91,17624.0,26.6282,26.7666,26.6282,26.732,17624.0
2018-11-05 11:30:00,30.91,30.91,30.8,30.81,18412.0,26.732,26.732,26.6368,26.6455,18412.0
2018-11-05 11:35:00,30.82,30.95,30.8,30.94,14264.0,26.6541,26.7666,26.6368,26.7579,14264.0
2018-11-05 11:40:00,30.93,30.97,30.84,30.86,22818.0,26.7493,26.7839,26.6714,26.6887,22818.0
2018-11-05 11:45:00,30.86,30.86,30.81,30.81,11106.0,26.6887,26.6887,26.6455,26.6455,11106.0
2018-11-05 11:50:00,30.83,30.86,30.78,30.86,17076.0,26.6628,26.6887,26.6195,26.6887,17076.0
2018-11-05 11:55:00,30.86,30.86,30.77,30.79,16114.0,26.6887,26.6887,26.6109,26.6282,16114.0
2018-11-05 12:00:00,30.82,30.87,30.81,30.82,18802.0,26.6541,26.6974,26.6455,26.6541,18802.0
2018-11-05 12:05:00,30.82,30.85,30.8,30.81,9408.0,26.6541,26.6801,26.6368,26.6455,9408.0
2018-11-05 12:10:00,30.82,30.96,30.81,30.96,15400.0,26.6541,26.7752,26.6455,26.7752,15400.0
2018-11-05 12:15:00,30.96,31.11,30.95,31.09,24778.0,26.7752,26.9049,26.7666,26.8876,24778.0
2018-11-05 12:20:00,31.11,31.2,31.09,31.18,26592.0,26.9049,26.9828,26.8876,26.9655,26592.0
2018-11-05 12:25:00,31.18,31.2,31.06,31.08,9224.0,26.9655,26.9828,26.8617,26.879,9224.0
2018-11-05 12:30:00,31.06,31.07,30.99,30.99,16600.0,26.8617,26.8703,26.8012,26.8012,16600.0
2018-11-05 12:35:00,30.99,31.0,30.95,30.96,13332.0,26.8012,26.8098,26.7666,26.7752,13332.0
2018-11-05 12:40:00,30.97,31.0,30.95,30.99,16400.0,26.7839,26.8098,26.7666,26.8012,16400.0
2018-11-05 12:45:00,30.99,30.99,30.92,30.95,15590.0,26.8012,26.8012,26.7406,26.7666,15590.0
2018-11-05 12:50:00,30.97,30.99,30.96,30.98,11800.0,26.7839,26.8012,26.7752,26.7925,11800.0
2018-11-05 12:55:00,30.97,30.99,30.92,30.97,10602.0,26.7839,26.8012,26.7406,26.7839,10602.0
2018-11-05 13:00:00,30.97,31.07,30.95,31.05,25180.0,26.7839,26.8703,26.7666,26.853,25180.0
2018-11-05 13:05:00,31.05,31.06,31.02,31.06,6000.0,26.853,26.8617,26.8271,26.8617,6000.0
2018-11-05 13:10:00,31.06,31.09,31.04,31.09,11224.0,26.8617,26.8876,26.8444,26.8876,11224.0
2018-11-05 13:15:00,31.07,31.08,31.02,31.02,15300.0,26.8703,26.879,26.8271,26.8271,15300.0
2018-11-05 13:20:00,31.02,31.05,30.99,31.04,17600.0,26.8271,26.853,26.8012,26.8444,17600.0
2018-11-05 13:25:00,31.04,31.05,31.01,31.03,15820.0,26.8444,26.853,26.8185,26.8358,15820.0
2018-11-05 13:30:00,31.03,31.05,31.0,31.0,17484.0,26.8358,26.853,26.8098,26.8098,17484.0
2018-11-05 13:35:00,31.0,31.11,31.0,31.09,15644.0,26.8098,26.9049,26.8098,26.8876,15644.0
2018-11-05 13:40:00,31.09,31.09,31.03,31.09,12404.0,26.8876,26.8876,26.8358,26.8876,12404.0
2018-11-05 13:45:00,31.08,31.16,31.06,31.15,15290.0,26.879,26.9482,26.8617,26.9395,15290.0
2018-11-05 13:50:00,31.13,31.15,31.07,31.07,16038.0,26.9222,26.9395,26.8703,26.8703,16038.0
2018-11-05 13:55:00,31.07,31.16,31.07,31.13,16414.0,26.8703,26.9482,26.8703,26.9222,16414.0
2018-11-05 14:00:00,31.12,31.19,31.12,31.18,24644.0,26.9136,26.9741,26.9136,26.9655,24644.0
2018-11-05 14:05:00,31.18,31.21,31.17,31.2,18278.0,26.9655,26.9914,26.9568,26.9828,18278.0
2018-11-05 14:10:00,31.2,31.27,31.19,31.25,20600.0,26.9828,27.0433,26.9741,27.026,20600.0
2018-11-05 14:15:00,31.25,31.27,31.19,31.26,22004.0,27.026,27.0433,26.9741,27.0347,22004.0
2018-11-05 14:20:00,31.27,31.35,31.27,31.32,22440.0,27.0433,27.1125,27.0433,27.0866,22440.0
2018-11-05 14:25:00,31.33,31.33,31.29,31.31,23064.0,27.0952,27.0952,27.0606,27.0779,23064.0
2018-11-05 14:30:00,31.29,31.33,31.29,31.31,12474.0,27.0606,27.0952,27.0606,27.0779,12474.0
2018-11-05 14:35:00,31.31,31.39,31.31,31.39,14982.0,27.0779,27.1471,27.0779,27.1471,14982.0
2018-11-05 14:40:00,31.38,31.42,31.38,31.42,15214.0,27.1384,27.173,27.1384,27.173,15214.0
2018-11-05 14:45:00,31.43,31.43,31.34,31.36,17370.0,27.1817,27.1817,27.1039,27.1211,17370.0
2018-11-05 14:50:00,31.36,31.39,31.35,31.38,26926.0,27.1211,27.1471,27.1125,27.1384,26926.0
2018-11-05 14:55:00,31.36,31.38,31.33,31.33,20224.0,27.1211,27.1384,27.0952,27.0952,20224.0
2018-11-05 15:00:00,31.34,31.35,31.25,31.27,20394.0,27.1039,27.1125,27.026,27.0433,20394.0
2018-11-05 15:05:00,31.26,31.29,31.22,31.25,18102.0,27.0347,27.0606,27.0001,27.026,18102.0
2018-11-05 15:10:00,31.25,31.33,31.25,31.3,17064.0,27.026,27.0952,27.026,27.0693,17064.0
2018-11-05 15:15:00,31.3,31.3,31.24,31.27,27290.0,27.0693,27.0693,27.0174,27.0433,27290.0
2018-11-05 15:20:00,31.27,31.28,31.23,31.23,24754.0,27.0433,27.052,27.0087,27.0087,24754.0
2018-11-05 15:25:00,31.23,31.25,31.16,31.25,44072.0,27.0087,27.026,26.9482,27.026,44072.0
2018-11-05 15:30:00,31.26,31.28,31.23,31.28,36580.0,27.0347,27.052,27.0087,27.052,36580.0
2018-11-05 15:35:00,31.28,31.29,31.25,31.28,38586.0,27.052,27.0606,27.026,27.052,38586.0
2018-11-05 15:40:00,31.28,31.3,31.25,31.28,50332.0,27.052,27.0693,27.026,27.052,50332.0
2018-11-05 15:45:00,31.28,31.3,31.25,31.29,59632.0,27.052,27.0693,27.026,27.0606,59632.0
2018-11-05 15:50:00,31.29,31.31,31.25,31.31,93464.0,27.0606,27.0779,27.026,27.0779,93464.0
2018-11-05 15:55:00,31.32,31.34,31.3,31.33,155764.0,27.0866,27.1039,27.0693,27.0952,155764.0
2018-11-06 09:30:00,31.3,31.41,31.2,31.2,9222.0,27.0693,27.1644,26.9828,26.9828,9222.0
2018-11-06 09:35:00,31.38,31.41,31.25,31.39,14250.0,27.1384,27.1644,27.026,27.1471,14250.0
2018-11-06 09:40:00,31.36,31.45,31.22,31.45,10332.0,27.1211,27.199,27.0001,27.199,10332.0
2018-11-06 09:45:00,31.36,31.52,31.36,31.44,14492.0,27.1211,27.2595,27.1211,27.1903,14492.0
2018-11-06 09:50:00,31.39,31.39,31.3,31.37,8860.0,27.1471,27.1471,27.0693,27.1298,8860.0
2018-11-06 09:55:00,31.39,31.43,31.29,31.31,10196.0,27.1471,27.1817,27.0606,27.0779,10196.0
2018-11-06 10:00:00,31.31,31.38,31.28,31.34,47926.0,27.0779,27.1384,27.052,27.1039,47926.0
2018-11-06 10:05:00,31.34,31.38,31.31,31.37,12122.0,27.1039,27.1384,27.0779,27.1298,12122.0
2018-11-06 10:10:00,31.36,31.61,31.34,31.61,30194.0,27.1211,27.3374,27.1039,27.3374,30194.0
2018-11-06 10:15:00,31.59,31.63,31.53,31.61,24162.0,27.3201,27.3547,27.2682,27.3374,24162.0
2018-11-06 10:20:00,31.66,31.71,31.66,31.68,16340.0,27.3806,27.4238,27.3806,27.3979,16340.0
2018-11-06 10:25:00,31.71,31.71,31.6,31.61,11266.0,27.4238,27.4238,27.3287,27.3374,11266.0
2018-11-06 10:30:00,31.61,31.68,31.61,31.68,10200.0,27.3374,27.3979,27.3374,27.3979,10200.0
2018-11-06 10:35:00,31.67,31.68,31.53,31.54,19018.0,27.3892,27.3979,27.2682,27.2768,19018.0
2018-11-06 10:40:00,31.56,31.58,31.47,31.48,20660.0,27.2941,27.3114,27.2163,27.2249,20660.0
2018-11-06 10:45:00,31.45,31.52,31.41,31.43,11052.0,27.199,27.2595,27.1644,27.1817,11052.0
2018-11-06 10:50:00,31.43,31.43,31.37,31.39,12110.0,27.1817,27.1817,27.1298,27.1471,12110.0
2018-11-06 10:55:00,31.4,31.43,31.39,31.39,9070.0,27.1557,27.1817,27.1471,27.1471,9070.0
2018-11-06 11:00:00,31.38,31.43,31.38,31.42,35874.0,27.1384,27.1817,27.1384,27.173,35874.0
2018-11-06 11:05:00,31.43,31.43,31.37,31.43,17104.0,27.1817,27.1817,27.1298,27.1817,17104.0
2018-11-06 11:10:00,31.4,31.48,31.38,31.48,27650.0,27.1557,27.2249,27.1384,27.2249,27650.0
2018-11-06 11:15:00,31.46,31.46,31.34,31.34,25978.0,27.2076,27.2076,27.1039,27.1039,25978.0
2018-11-06 11:20:00,31.36,31.36,31.29,31.35,10008.0,27.1211,27.1211,27.0606,27.1125,10008.0
2018-11-06 11:25:00,31.36,31.39,31.34,31.34,10400.0,27.1211,27.1471,27.1039,27.1039,10400.0
2018-11-06 11:30:00,31.31,31.33,31.19,31.19,6358.0,27.0779,27.0952,26.9741,26.9741,6358.0
2018-11-06 11:35:00,31.22,31.25,31.2,31.24,13640.0,27.0001,27.026,26.9828,27.0174,13640.0
2018-11-06 11:40:00,31.24,31.28,31.18,31.28,15000.0,27.0174,27.052,26.9655,27.052,15000.0
2018-11-06 11:45:00,31.31,31.42,31.29,31.41,16648.0,27.0779,27.173,27.0606,27.1644,16648.0
2018-11-06 11:50:00,31.41,31.42,31.35,31.42,14376.0,27.1644,27.173,27.1125,27.173,14376.0
2018-11-06 11:55:00,31.45,31.51,31.39,31.43,10628.0,27.199,27.2509,27.1471,27.1817,10628.0
2018-11-06 12:00:00,31.43,31.49,31.42,31.47,15000.0,27.1817,27.2336,27.173,27.2163,15000.0
2018-11-06 12:05:00,31.47,31.52,31.47,31.49,14484.0,27.2163,27.2595,27.2163,27.2336,14484.0
2018-11-06 12:10:00,31.49,31.5,31.46,31.47,9636.0,27.2336,27.2422,27.2076,27.2163,9636.0
2018-11-06 12:15:00,31.46,31.48,31.43,31.47,8496.0,27.2076,27.2249,27.1817,27.2163,8496.0
2018-11-06 12:20:00,31.5,31.53,31.5,31.53,10128.0,27.2422,27.2682,27.2422,27.2682,10128.0
2018-11-06 12:25:00,31.5,31.53,31.49,31.49,6748.0,27.2422,27.2682,27.2336,27.2336,6748.0
2018-11-06 12:30:00,31.5,31.57,31.48,31.57,11482.0,27.2422,27.3028,27.2249,27.3028,11482.0
2018-11-06 12:35:00,31.54,31.57,31.5,31.53,16400.0,27.2768,27.3028,27.2422,27.2682,16400.0
2018-11-06 12:40:00,31.54,31.57,31.53,31.54,7600.0,27.2768,27.3028,27.2682,27.2768,7600.0
2018-11-06 12:45:00,31.56,31.6,31.54,31.58,8788.0,27.2941,27.3287,27.2768,27.3114,8788.0
2018-11-06 12:50:00,31.57,31.61,31.56,31.6,7360.0,27.3028,27.3374,27.2941,27.3287,7360.0
2018-11-06 12:55:00,31.59,31.63,31.58,31.58,10682.0,27.3201,27.3547,27.3114,27.3114,10682.0
2018-11-06 13:00:00,31.6,31.63,31.58,31.59,8286.0,27.3287,27.3547,27.3114,27.3201,8286.0
2018-11-06 13:05:00,31.59,31.65,31.59,31.65,15304.0,27.3201,27.3719,27.3201,27.3719,15304.0
2018-11-06 13:10:00,31.66,31.68,31.61,31.68,16804.0,27.3806,27.3979,27.3374,27.3979,16804.0
2018-11-06 13:15:00,31.71,31.71,31.66,31.66,10360.0,27.4238,27.4238,27.3806,27.3806,10360.0
2018-11-06 13:20:00,31.67,31.68,31.64,31.68,10048.0,27.3892,27.3979,27.3633,27.3979,10048.0
2018-11-06 13:25:00,31.67,31.68,31.61,31.63,9254.0,27.3892,27.3979,27.3374,27.3547,9254.0
2018-11-06 13:30:00,31.61,31.65,31.59,31.65,9034.0,27.3374,27.3719,27.3201,27.3719,9034.0
2018-11-06 13:35:00,31.64,31.64,31.59,31.63,9414.0,27.3633,27.3633,27.3201,27.3547,9414.0
2018-11-06 13:40:00,31.66,31.68,31.64,31.64,7118.0,27.3806,27.3979,27.3633,27.3633,7118.0
2018-11-06 13:45:00,31.66,31.66,31.61,31.61,4000.0,27.3806,27.3806,27.3374,27.3374,4000.0
2018-11-06 13:50:00,31.62,31.63,31.56,31.56,6200.0,27.346,27.3547,27.2941,27.2941,6200.0
2018-11-06 13:55:00,31.57,31.58,31.5,31.51,12640.0,27.3028,27.3114,27.2422,27.2509,12640.0
2018-11-06 14:00:00,31.5,31.52,31.45,31.46,7598.0,27.2422,27.2595,27.199,27.2076,7598.0
2018-11-06 14:05:00,31.46,31.48,31.45,31.47,13122.0,27.2076,27.2249,27.199,27.2163,13122.0
2018-11-06 14:10:00,31.46,31.53,31.46,31.5,17496.0,27.2076,27.2682,27.2076,27.2422,17496.0
2018-11-06 14:15:00,31.5,31.53,31.5,31.53,14386.0,27.2422,27.2682,27.2422,27.2682,14386.0
2018-11-06 14:20:00,31.53,31.56,31.5,31.54,24584.0,27.2682,27.2941,27.2422,27.2768,24584.0
2018-11-06 14:25:00,31.53,31.53,31.47,31.47,28216.0,27.2682,27.2682,27.2163,27.2163,28216.0
2018-11-06 14:30:00,31.47,31.52,31.47,31.52,26760.0,27.2163,27.2595,27.2163,27.2595,26760.0
2018-11-06 14:35:00,31.52,31.57,31.49,31.56,42384.0,27.2595,27.3028,27.2336,27.2941,42384.0
2018-11-06 14:40:00,31.56,31.62,31.54,31.61,27020.0,27.2941,27.346,27.2768,27.3374,27020.0
2018-11-06 14:45:00,31.6,31.66,31.59,31.62,28416.0,27.3287,27.3806,27.3201,27.346,28416.0
2018-11-06 14:50:00,31.63,31.67,31.61,31.62,10766.0,27.3547,27.3892,27.3374,27.346,10766.0
2018-11-06 14:55:00,31.63,31.71,31.61,31.66,17140.0,27.3547,27.4238,27.3374,27.3806,17140.0
2018-11-06 15:00:00,31.64,31.69,31.62,31.68,21604.0,27.3633,27.4065,27.346,27.3979,21604.0
2018-11-06 15:05:00,31.67,31.72,31.64,31.64,17904.0,27.3892,27.4325,27.3633,27.3633,17904.0
2018-11-06 15:10:00,31.65,31.68,31.65,31.67,41402.0,27.3719,27.3979,27.3719,27.3892,41402.0
2018-11-06 15:15:00,31.67,31.69,31.65,31.67,18128.0,27.3892,27.4065,27.3719,27.3892,18128.0
2018-11-06 15:20:00,31.68,31.74,31.66,31.73,32296.0,27.3979,27.4498,27.3806,27.4411,32296.0
2018-11-06 15:25:00,31.72,31.74,31.71,31.73,14018.0,27.4325,27.4498,27.4238,27.4411,14018.0
2018-11-06 15:30:00,31.73,31.77,31.72,31.77,34502.0,27.4411,27.4757,27.4325,27.4757,34502.0
2018-11-06 15:35:00,31.77,31.81,31.76,31.76,32690.0,27.4757,27.5103,27.4671,27.4671,32690.0
2018-11-06 15:40:00,31.75,31.76,31.75,31.75,56920.0,27.4584,27.4671,27.4584,27.4584,56920.0
2018-11-06 15:45:00,31.75,31.77,31.74,31.75,67784.0,27.4584,27.4757,27.4498,27.4584,67784.0
2018-11-06 15:50:00,31.75,31.82,31.74,31.81,118848.0,27.4584,27.519,27.4498,27.5103,118848.0
2018-11-06 15:55:00,31.81,31.89,31.81,31.85,251084.0,27.5103,27.5795,27.5103,27.5449,251084.0
2018-11-07 09:30:00,32.13,32.23,31.73,31.8,21188.0,27.7871,27.8736,27.4411,27.5017,21188.0
2018-11-07 09:35:00,31.8,32.13,31.8,31.97,12442.0,27.5017,27.7871,27.5017,27.6487,12442.0
2018-11-07 09:40:00,31.91,31.93,31.81,31.81,5700.0,27.5968,27.6141,27.5103,27.5103,5700.0
2018-11-07 09:45:00,31.72,31.77,31.67,31.74,49748.0,27.4325,27.4757,27.3892,27.4498,49748.0
2018-11-07 09:50:00,31.74,31.77,31.7,31.71,8578.0,27.4498,27.4757,27.4152,27.4238,8578.0
2018-11-07 09:55:00,31.71,31.83,31.63,31.81,22390.0,27.4238,27.5276,27.3547,27.5103,22390.0
2018-11-07 10:00:00,31.84,31.86,31.73,31.73,15294.0,27.5363,27.5536,27.4411,27.4411,15294.0
2018-11-07 10:05:00,31.68,31.68,31.41,31.48,25062.0,27.3979,27.3979,27.1644,27.2249,25062.0
2018-11-07 10:10:00,31.45,31.52,31.43,31.46,79710.0,27.199,27.2595,27.1817,27.2076,79710.0
2018-11-07 10:15:00,31.45,31.46,31.36,31.36,28972.0,27.199,27.2076,27.1211,27.1211,28972.0
2018-11-07 10:20:00,31.36,31.36,31.09,31.13,63388.0,27.1211,27.1211,26.8876,26.9222,63388.0
2018-11-07 10:25:00,31.15,31.15,30.85,30.88,18782.0,26.9395,26.9395,26.6801,26.706,18782.0
2018-11-07 10:30:00,30.91,31.06,30.9,31.01,57066.0,26.732,26.8617,26.7233,26.8185,57066.0
2018-11-07 10:35:00,31.0,31.11,30.99,31.02,60780.0,26.8098,26.9049,26.8012,26.8271,60780.0
2018-11-07 10:40:00,31.02,31.02,30.88,30.93,35784.0,26.8271,26.8271,26.706,26.7493,35784.0
2018-11-07 10:45:00,30.95,31.12,30.93,31.11,18774.0,26.7666,26.9136,26.7493,26.9049,18774.0
2018-11-07 10:50:00,31.11,31.13,31.07,31.09,18456.0,26.9049,26.9222,26.8703,26.8876,18456.0
2018-11-07 10:55:00,31.1,31.25,31.07,31.2,40984.0,26.8963,27.026,26.8703,26.9828,40984.0
2018-11-07 11:00:00,31.22,31.23,31.14,31.2,14476.0,27.0001,27.0087,26.9309,26.9828,14476.0
2018-11-07 11:05:00,31.21,31.35,31.17,31.33,21644.0,26.9914,27.1125,26.9568,27.0952,21644.0
2018-11-07 11:10:00,31.32,31.35,31.3,31.3,27626.0,27.0866,27.1125,27.0693,27.0693,27626.0
2018-11-07 11:15:00,31.31,31.34,31.17,31.18,9254.0,27.0779,27.1039,26.9568,26.9655,9254.0
2018-11-07 11:20:00,31.17,31.2,31.12,31.16,21886.0,26.9568,26.9828,26.9136,26.9482,21886.0
2018-11-07 11:25:00,31.15,31.16,31.07,31.07,15892.0,26.9395,26.9482,26.8703,26.8703,15892.0
2018-11-07 11:30:00,31.05,31.2,31.03,31.2,14000.0,26.853,26.9828,26.8358,26.9828,14000.0
2018-11-07 11:35:00,31.17,31.17,31.13,31.13,10764.0,26.9568,26.9568,26.9222,26.9222,10764.0
2018-11-07 11:40:00,31.14,31.17,31.07,31.07,9330.0,26.9309,26.9568,26.8703,26.8703,9330.0
2018-11-07 11:45:00,31.09,31.15,31.08,31.13,17854.0,26.8876,26.9395,26.879,26.9222,17854.0
2018-11-07 11:50:00,31.11,31.15,31.07,31.15,14200.0,26.9049,26.9395,26.8703,26.9395,14200.0
2018-11-07 11:55:00,31.15,31.17,31.09,31.13,18798.0,26.9395,26.9568,26.8876,26.9222,18798.0
2018-11-07 12:00:00,31.11,31.17,31.1,31.11,26484.0,26.9049,26.9568,26.8963,26.9049,26484.0
2018-11-07 12:05:00,31.1,31.11,31.05,31.05,37184.0,26.8963,26.9049,26.853,26.853,37184.0
2018-11-07 12:10:00,31.05,31.05,30.93,30.97,21712.0,26.853,26.853,26.7493,26.7839,21712.0
2018-11-07 12:15:00,30.97,31.0,30.96,30.96,12098.0,26.7839,26.8098,26.7752,26.7752,12098.0
2018-11-07 12:20:00,30.95,31.01,30.93,30.95,13400.0,26.7666,26.8185,26.7493,26.7666,13400.0
2018-11-07 12:25:00,30.95,30.97,30.94,30.96,18118.0,26.7666,26.7839,26.7579,26.7752,18118.0
2018-11-07 12:30:00,30.96,30.96,30.9,30.92,16718.0,26.7752,26.7752,26.7233,26.7406,16718.0
2018-11-07 12:35:00,30.93,30.97,30.93,30.97,21036.0,26.7493,26.7839,26.7493,26.7839,21036.0
2018-11-07 12:40:00,30.97,30.99,30.92,30.92,18766.0,26.7839,26.8012,26.7406,26.7406,18766.0
2018-11-07 12:45:00,30.91,30.99,30.9,30.99,16880.0,26.732,26.8012,26.7233,26.8012,16880.0
2018-11-07 12:50:00,30.99,31.04,30.98,31.03,23316.0,26.8012,26.8444,26.7925,26.8358,23316.0
2018-11-07 12:55:00,31.02,31.06,31.0,31.0,18694.0,26.8271,26.8617,26.8098,26.8098,18694.0
2018-11-07 13:00:00,31.02,31.03,30.97,30.97,36454.0,26.8271,26.8358,26.7839,26.7839,36454.0
2018-11-07 13:05:00,30.97,30.97,30.9,30.95,35978.0,26.7839,26.7839,26.7233,26.7666,35978.0
2018-11-07 13:10:00,30.94,30.98,30.91,30.92,19388.0,26.7579,26.7925,26.732,26.7406,19388.0
2018-11-07 13:15:00,30.91,30.93,30.86,30.88,24000.0,26.732,26.7493,26.6887,26.706,24000.0
2018-11-07 13:20:00,30.88,30.97,30.88,30.96,11990.0,26.706,26.7839,26.706,26.7752,11990.0
2018-11-07 13:25:00,30.96,30.97,30.92,30.92,19474.0,26.7752,26.7839,26.7406,26.7406,19474.0
2018-11-07 13:30:00,30.92,30.94,30.92,30.92,23032.0,26.7406,26.7579,26.7406,26.7406,23032.0
2018-11-07 13:35:00,30.92,30.94,30.91,30.92,27724.0,26.7406,26.7579,26.732,26.7406,27724.0
2018-11-07 13:40:00,30.91,30.92,30.82,30.84,21022.0,26.732,26.7406,26.6541,26.6714,21022.0
2018-11-07 13:45:00,30.84,30.86,30.82,30.83,34134.0,26.6714,26.6887,26.6541,26.6628,34134.0
2018-11-07 13:50:00,30.83,30.86,30.78,30.78,62972.0,26.6628,26.6887,26.6195,26.6195,62972.0
2018-11-07 13:55:00,30.8,30.92,30.78,30.88,52794.0,26.6368,26.7406,26.6195,26.706,52794.0
2018-11-07 14:00:00,30.9,31.05,30.9,31.04,50416.0,26.7233,26.853,26.7233,26.8444,50416.0
2018-11-07 14:05:00,31.07,31.12,31.04,31.11,50578.0,26.8703,26.9136,26.8444,26.9049,50578.0
2018-11-07 14:10:00,31.11,31.17,31.1,31.16,29950.0,26.9049,26.9568,26.8963,26.9482,29950.0
2018-11-07 14:15:00,31.16,31.2,31.1,31.11,20822.0,26.9482,26.9828,26.8963,26.9049,20822.0
2018-11-07 14:20:00,31.13,31.18,31.11,31.14,22306.0,26.9222,26.9655,26.9049,26.9309,22306.0
2018-11-07 14:25:00,31.11,31.15,31.09,31.12,16220.0,26.9049,26.9395,26.8876,26.9136,16220.0
2018-11-07 14:30:00,31.12,31.18,31.11,31.16,25534.0,26.9136,26.9655,26.9049,26.9482,25534.0
2018-11-07 14:35:00,31.17,31.18,31.16,31.17,20454.0,26.9568,26.9655,26.9482,26.9568,20454.0
2018-11-07 14:40:00,31.18,31.28,31.18,31.22,34170.0,26.9655,27.052,26.9655,27.0001,34170.0
2018-11-07 14:45:00,31.21,31.25,31.18,31.21,16104.0,26.9914,27.026,26.9655,26.9914,16104.0
2018-11-07 14:50:00,31.21,31.23,31.2,31.2,23050.0,26.9914,27.0087,26.9828,26.9828,23050.0
2018-11-07 14:55:00,31.21,31.29,31.18,31.27,61080.0,26.9914,27.0606,26.9655,27.0433,61080.0
2018-11-07 15:00:00,31.28,31.36,31.28,31.32,28864.0,27.052,27.1211,27.052,27.0866,28864.0
2018-11-07 15:05:00,31.33,31.38,31.32,31.34,24832.0,27.0952,27.1384,27.0866,27.1039,24832.0
2018-11-07 15:10:00,31.34,31.39,31.33,31.36,28474.0,27.1039,27.1471,27.0952,27.1211,28474.0
2018-11-07 15:15:00,31.37,31.37,31.29,31.29,18274.0,27.1298,27.1298,27.0606,27.0606,18274.0
2018-11-07 15:20:00,31.29,31.34,31.29,31.3,29954.0,27.0606,27.1039,27.0606,27.0693,29954.0
2018-11-07 15:25:00,31.3,31.34,31.26,31.27,24638.0,27.0693,27.1039,27.0347,27.0433,24638.0
2018-11-07 15:30:00,31.26,31.32,31.25,31.3,44484.0,27.0347,27.0866,27.026,27.0693,44484.0
2018-11-07 15:35:00,31.3,31.32,31.28,31.31,28398.0,27.0693,27.0866,27.052,27.0779,28398.0
2018-11-07 15:40:00,31.32,31.32,31.24,31.29,88250.0,27.0866,27.0866,27.0174,27.0606,88250.0
2018-11-07 15:45:00,31.28,31.36,31.27,31.36,74310.0,27.052,27.1211,27.0433,27.1211,74310.0
2018-11-07 15:50:00,31.35,31.36,31.31,31.32,65170.0,27.1125,27.1211,27.0779,27.0866,65170.0
2018-11-07 15:55:00,31.32,31.38,31.32,31.38,121698.0,27.0866,27.1384,27.0866,27.1384,121698.0
2018-11-08 09:30:00,31.33,31.84,31.25,31.75,32674.0,27.0952,27.5363,27.026,27.4584,32674.0
2018-11-08 09:35:00,31.61,31.86,31.55,31.68,26518.0,27.3374,27.5536,27.2855,27.3979,26518.0
2018-11-08 09:40:00,31.68,31.84,31.65,31.73,29546.0,27.3979,27.5363,27.3719,27.4411,29546.0
2018-11-08 09:45:00,31.64,31.88,31.64,31.84,22278.0,27.3633,27.5709,27.3633,27.5363,22278.0
2018-11-08 09:50:00,31.82,31.85,31.68,31.76,38492.0,27.519,27.5449,27.3979,27.4671,38492.0
2018-11-08 09:55:00,31.8,31.94,31.8,31.91,12898.0,27.5017,27.6228,27.5017,27.5968,12898.0
2018-11-08 10:00:00,31.86,31.95,31.76,31.89,31268.0,27.5536,27.6314,27.4671,27.5795,31268.0
2018-11-08 10:05:00,31.91,31.97,31.81,31.81,23592.0,27.5968,27.6487,27.5103,27.5103,23592.0
2018-11-08 10:10:00,31.81,31.93,31.75,31.75,13346.0,27.5103,27.6141,27.4584,27.4584,13346.0
2018-11-08 10:15:00,31.75,32.05,31.75,32.0,28092.0,27.4584,27.7179,27.4584,27.6746,28092.0
2018-11-08 10:20:00,31.99,32.16,31.98,32.06,50826.0,27.666,27.813,27.6573,27.7265,50826.0
2018-11-08 10:25:00,32.06,32.12,32.02,32.05,27660.0,27.7265,27.7784,27.6919,27.7179,27660.0
2018-11-08 10:30:00,32.04,32.13,32.04,32.04,27990.0,27.7092,27.7871,27.7092,27.7092,27990.0
2018-11-08 10:35:00,32.01,32.08,31.98,32.08,11164.0,27.6833,27.7438,27.6573,27.7438,11164.0
2018-11-08 10:40:00,32.05,32.13,32.04,32.1,43812.0,27.7179,27.7871,27.7092,27.7611,43812.0
2018-11-08 10:45:00,32.09,32.22,32.09,32.16,41854.0,27.7525,27.8649,27.7525,27.813,41854.0
2018-11-08 10:50:00,32.15,32.2,32.1,32.16,24278.0,27.8044,27.8476,27.7611,27.813,24278.0
2018-11-08 10:55:00,32.17,32.24,32.15,32.21,16212.0,27.8217,27.8822,27.8044,27.8563,16212.0
2018-11-08 11:00:00,32.24,32.27,32.13,32.18,23150.0,27.8822,27.9081,27.7871,27.8303,23150.0
2018-11-08 11:05:00,32.19,32.22,32.14,32.19,14364.0,27.839,27.8649,27.7957,27.839,14364.0
2018-11-08 11:10:00,32.18,32.18,32.06,32.06,6650.0,27.8303,27.8303,27.7265,27.7265,6650.0
2018-11-08 11:15:00,32.05,32.11,32.02,32.11,5804.0,27.7179,27.7698,27.6919,27.7698,5804.0
2018-11-08 11:20:00,32.12,32.14,32.02,32.02,13430.0,27.7784,27.7957,27.6919,27.6919,13430.0
2018-11-08 11:25:00,32.02,32.07,32.0,32.07,14498.0,27.6919,27.7352,27.6746,27.7352,14498.0
2018-11-08 11:30:00,32.08,32.13,32.07,32.12,13560.0,27.7438,27.7871,27.7352,27.7784,13560.0
2018-11-08 11:35:00,32.09,32.1,32.02,32.06,10204.0,27.7525,27.7611,27.6919,27.7265,10204.0
2018-11-08 11:40:00,32.06,32.17,32.05,32.08,14590.0,27.7265,27.8217,27.7179,27.7438,14590.0
2018-11-08 11:45:00,32.08,32.15,32.08,32.14,6928.0,27.7438,27.8044,27.7438,27.7957,6928.0
2018-11-08 11:50:00,32.14,32.16,32.1,32.13,22756.0,27.7957,27.813,27.7611,27.7871,22756.0
2018-11-08 11:55:00,32.13,32.18,32.12,32.12,19116.0,27.7871,27.8303,27.7784,27.7784,19116.0
2018-11-08 12:00:00,32.13,32.14,32.1,32.12,120302.0,27.7871,27.7957,27.7611,27.7784,120302.0
2018-11-08 12:05:00,32.1,32.17,32.08,32.08,71776.0,27.7611,27.8217,27.7438,27.7438,71776.0
2018-11-08 12:10:00,32.08,32.16,32.07,32.16,69142.0,27.7438,27.813,27.7352,27.813,69142.0
2018-11-08 12:15:00,32.16,32.22,32.15,32.19,15568.0,27.813,27.8649,27.8044,27.839,15568.0
2018-11-08 12:20:00,32.19,32.2,32.12,32.13,15916.0,27.839,27.8476,27.7784,27.7871,15916.0
2018-11-08 12:25:00,32.12,32.14,32.08,32.09,35438.0,27.7784,27.7957,27.7438,27.7525,35438.0
2018-11-08 12:30:00,32.1,32.16,32.09,32.15,8300.0,27.7611,27.813,27.7525,27.8044,8300.0
2018-11-08 12:35:00,32.16,32.2,32.15,32.16,11088.0,27.813,27.8476,27.8044,27.813,11088.0
2018-11-08 12:40:00,32.15,32.17,32.11,32.14,9736.0,27.8044,27.8217,27.7698,27.7957,9736.0
2018-11-08 12:45:00,32.13,32.18,32.12,32.15,8754.0,27.7871,27.8303,27.7784,27.8044,8754.0
2018-11-08 12:50:00,32.14,32.19,32.1,32.17,8924.0,27.7957,27.839,27.7611,27.8217,8924.0
2018-11-08 12:55:00,32.18,32.18,32.15,32.18,4200.0,27.8303,27.8303,27.8044,27.8303,4200.0
2018-11-08 13:00:00,32.16,32.18,32.15,32.15,7038.0,27.813,27.8303,27.8044,27.8044,7038.0
2018-11-08 13:05:00,32.17,32.17,32.04,32.06,19642.0,27.8217,27.8217,27.7092,27.7265,19642.0
2018-11-08 13:10:00,32.04,32.04,31.99,32.0,12104.0,27.7092,27.7092,27.666,27.6746,12104.0
2018-11-08 13:15:00,32.01,32.01,31.96,31.96,6672.0,27.6833,27.6833,27.64,27.64,6672.0
2018-11-08 13:20:00,31.96,31.96,31.92,31.93,5874.0,27.64,27.64,27.6055,27.6141,5874.0
2018-11-08 13:25:00,31.92,31.92,31.84,31.84,10720.0,27.6055,27.6055,27.5363,27.5363,10720.0
2018-11-08 13:30:00,31.83,31.85,31.83,31.84,5000.0,27.5276,27.5449,27.5276,27.5363,5000.0
2018-11-08 13:35:00,31.83,31.85,31.81,31.82,11200.0,27.5276,27.5449,27.5103,27.519,11200.0
2018-11-08 13:40:00,31.81,31.81,31.74,31.75,8724.0,27.5103,27.5103,27.4498,27.4584,8724.0
2018-11-08 13:45:00,31.75,31.77,31.73,31.74,12160.0,27.4584,27.4757,27.4411,27.4498,12160.0
2018-11-08 13:50:00,31.72,31.74,31.68,31.73,7416.0,27.4325,27.4498,27.3979,27.4411,7416.0
2018-11-08 13:55:00,31.72,31.78,31.72,31.78,8394.0,27.4325,27.4844,27.4325,27.4844,8394.0
2018-11-08 14:00:00,31.76,31.83,31.69,31.69,18916.0,27.4671,27.5276,27.4065,27.4065,18916.0
2018-11-08 14:05:00,31.69,31.82,31.68,31.8,11636.0,27.4065,27.519,27.3979,27.5017,11636.0
2018-11-08 14:10:00,31.8,31.83,31.79,31.8,14042.0,27.5017,27.5276,27.493,27.5017,14042.0
2018-11-08 14:15:00,31.8,31.86,31.78,31.8,18600.0,27.5017,27.5536,27.4844,27.5017,18600.0
2018-11-08 14:20:00,31.79,31.85,31.78,31.82,10200.0,27.493,27.5449,27.4844,27.519,10200.0
2018-11-08 14:25:00,31.81,31.82,31.77,31.78,15384.0,27.5103,27.519,27.4757,27.4844,15384.0
2018-11-08 14:30:00,31.78,31.79,31.71,31.71,13508.0,27.4844,27.493,27.4238,27.4238,13508.0
2018-11-08 14:35:00,31.71,31.77,31.68,31.69,11992.0,27.4238,27.4757,27.3979,27.4065,11992.0
2018-11-08 14:40:00,31.69,31.71,31.65,31.71,15642.0,27.4065,27.4238,27.3719,27.4238,15642.0
2018-11-08 14:45:00,31.7,31.79,31.69,31.77,15642.0,27.4152,27.493,27.4065,27.4757,15642.0
2018-11-08 14:50:00,31.78,31.79,31.74,31.75,15176.0,27.4844,27.493,27.4498,27.4584,15176.0
2018-11-08 14:55:00,31.75,31.81,31.75,31.81,14948.0,27.4584,27.5103,27.4584,27.5103,14948.0
2018-11-08 15:00:00,31.79,31.79,31.72,31.73,15442.0,27.493,27.493,27.4325,27.4411,15442.0
2018-11-08 15:05:00,31.73,31.79,31.73,31.78,24386.0,27.4411,27.493,27.4411,27.4844,24386.0
2018-11-08 15:10:00,31.77,31.78,31.75,31.78,26768.0,27.4757,27.4844,27.4584,27.4844,26768.0
2018-11-08 15:15:00,31.78,31.84,31.75,31.84,22254.0,27.4844,27.5363,27.4584,27.5363,22254.0
2018-11-08 15:20:00,31.83,31.88,31.81,31.86,20468.0,27.5276,27.5709,27.5103,27.5536,20468.0
2018-11-08 15:25:00,31.86,31.86,31.8,31.81,26608.0,27.5536,27.5536,27.5017,27.5103,26608.0
2018-11-08 15:30:00,31.8,31.83,31.78,31.79,24890.0,27.5017,27.5276,27.4844,27.493,24890.0
2018-11-08 15:35:00,31.79,31.85,31.78,31.85,52692.0,27.493,27.5449,27.4844,27.5449,52692.0
2018-11-08 15:40:00,31.84,31.91,31.84,31.91,37996.0,27.5363,27.5968,27.5363,27.5968,37996.0
2018-11-08 15:45:00,31.92,31.96,31.88,31.96,63218.0,27.6055,27.64,27.5709,27.64,63218.0
2018-11-08 15:50:00,31.96,32.0,31.94,32.0,70776.0,27.64,27.6746,27.6228,27.6746,70776.0
2018-11-08 15:55:00,32.0,32.04,31.98,32.02,195150.0,27.6746,27.7092,27.6573,27.6919,195150.0
2018-11-09 09:30:00,31.85,31.98,31.61,31.98,92672.0,27.5449,27.6573,27.3374,27.6573,92672.0
2018-11-09 09:35:00,31.98,32.27,31.93,32.01,77268.0,27.6573,27.9081,27.6141,27.6833,77268.0
2018-11-09 09:40:00,32.01,32.07,31.88,31.99,40976.0,27.6833,27.7352,27.5709,27.666,40976.0
2018-11-09 09:45:00,32.01,32.02,31.89,31.93,16536.0,27.6833,27.6919,27.5795,27.6141,16536.0
2018-11-09 09:50:00,31.93,31.97,31.82,31.93,12830.0,27.6141,27.6487,27.519,27.6141,12830.0
2018-11-09 09:55:00,31.93,32.01,31.93,31.99,16754.0,27.6141,27.6833,27.6141,27.666,16754.0
2018-11-09 10:00:00,31.97,31.99,31.78,31.82,14054.0,27.6487,27.666,27.4844,27.519,14054.0
2018-11-09 10:05:00,31.81,31.81,31.65,31.67,45800.0,27.5103,27.5103,27.3719,27.3892,45800.0
2018-11-09 10:10:00,31.66,31.67,31.49,31.5,37722.0,27.3806,27.3892,27.2336,27.2422,37722.0
2018-11-09 10:15:00,31.49,31.59,31.48,31.53,39726.0,27.2336,27.3201,27.2249,27.2682,39726.0
2018-11-09 10:20:00,31.53,31.55,31.47,31.52,24340.0,27.2682,27.2855,27.2163,27.2595,24340.0
2018-11-09 10:25:00,31.52,31.53,31.47,31.53,24626.0,27.2595,27.2682,27.2163,27.2682,24626.0
2018-11-09 10:30:00,31.52,31.53,31.47,31.51,16356.0,27.2595,27.2682,27.2163,27.2509,16356.0
2018-11-09 10:35:00,31.53,31.61,31.5,31.61,17712.0,27.2682,27.3374,27.2422,27.3374,17712.0
2018-11-09 10:40:00,31.61,31.82,31.61,31.8,45042.0,27.3374,27.519,27.3374,27.5017,45042.0
2018-11-09 10:45:00,31.83,31.92,31.83,31.85,23092.0,27.5276,27.6055,27.5276,27.5449,23092.0
2018-11-09 10:50:00,31.85,31.93,31.8,31.9,36726.0,27.5449,27.6141,27.5017,27.5882,36726.0
2018-11-09 10:55:00,31.9,32.03,31.88,31.99,16746.0,27.5882,27.7006,27.5709,27.666,16746.0
2018-11-09 11:00:00,32.02,32.1,32.02,32.04,65522.0,27.6919,27.7611,27.6919,27.7092,65522.0
2018-11-09 11:05:00,32.04,32.04,31.97,32.03,29860.0,27.7092,27.7092,27.6487,27.7006,29860.0
2018-11-09 11:10:00,32.02,32.04,31.96,31.98,15648.0,27.6919,27.7092,27.64,27.6573,15648.0
2018-11-09 11:15:00,31.97,32.07,31.93,32.02,26434.0,27.6487,27.7352,27.6141,27.6919,26434.0
2018-11-09 11:20:00,32.01,32.07,31.98,32.07,21692.0,27.6833,27.7352,27.6573,27.7352,21692.0
2018-11-09 11:25:00,32.05,32.21,31.99,32.21,44144.0,27.7179,27.8563,27.666,27.8563,44144.0
2018-11-09 11:30:00,32.21,32.27,32.18,32.18,44078.0,27.8563,27.9081,27.8303,27.8303,44078.0
2018-11-09 11:35:00,32.2,32.29,32.2,32.29,19694.0,27.8476,27.9254,27.8476,27.9254,19694.0
2018-11-09 11:40:00,32.28,32.3,32.22,32.27,23090.0,27.9168,27.9341,27.8649,27.9081,23090.0
2018-11-09 11:45:00,32.26,32.27,32.21,32.25,22798.0,27.8995,27.9081,27.8563,27.8908,22798.0
2018-11-09 11:50:00,32.23,32.32,32.23,32.3,28748.0,27.8736,27.9514,27.8736,27.9341,28748.0
2018-11-09 11:55:00,32.28,32.29,32.13,32.18,23422.0,27.9168,27.9254,27.7871,27.8303,23422.0
2018-11-09 12:00:00,32.19,32.26,32.18,32.21,28670.0,27.839,27.8995,27.8303,27.8563,28670.0
2018-11-09 12:05:00,32.21,32.23,32.18,32.2,20336.0,27.8563,27.8736,27.8303,27.8476,20336.0
2018-11-09 12:10:00,32.19,32.19,32.08,32.12,22824.0,27.839,27.839,27.7438,27.7784,22824.0
2018-11-09 12:15:00,32.1,32.12,31.97,32.0,22000.0,27.7611,27.7784,27.6487,27.6746,22000.0
2018-11-09 12:20:00,31.98,32.07,31.98,32.04,12120.0,27.6573,27.7352,27.6573,27.7092,12120.0
2018-11-09 12:25:00,32.05,32.05,32.0,32.01,22610.0,27.7179,27.7179,27.6746,27.6833,22610.0
2018-11-09 12:30:00,31.99,32.07,31.93,32.04,18774.0,27.666,27.7352,27.6141,27.7092,18774.0
2018-11-09 12:35:00,32.04,32.04,32.0,32.04,10470.0,27.7092,27.7092,27.6746,27.7092,10470.0
2018-11-09 12:40:00,32.02,32.03,31.96,31.98,14400.0,27.6919,27.7006,27.64,27.6573,14400.0
2018-11-09 12:45:00,31.98,32.02,31.96,32.02,9814.0,27.6573,27.6919,27.64,27.6919,9814.0
2018-11-09 12:50:00,32.02,32.02,31.95,32.0,11986.0,27.6919,27.6919,27.6314,27.6746,11986.0
2018-11-09 12:55:00,31.98,31.98,31.91,31.93,8600.0,27.6573,27.6573,27.5968,27.6141,8600.0
2018-11-09 13:00:00,31.91,31.92,31.87,31.87,14604.0,27.5968,27.6055,27.5622,27.5622,14604.0
2018-11-09 13:05:00,31.86,31.89,31.68,31.88,76592.0,27.5536,27.5795,27.3979,27.5709,76592.0
2018-11-09 13:10:00,31.89,31.89,31.81,31.82,38988.0,27.5795,27.5795,27.5103,27.519,38988.0
2018-11-09 13:15:00,31.81,31.81,31.73,31.75,15602.0,27.5103,27.5103,27.4411,27.4584,15602.0
2018-11-09 13:20:00,31.74,31.81,31.74,31.78,14600.0,27.4498,27.5103,27.4498,27.4844,14600.0
2018-11-09 13:25:00,31.77,31.79,31.74,31.79,13120.0,27.4757,27.493,27.4498,27.493,13120.0
2018-11-09 13:30:00,31.75,31.77,31.65,31.71,19186.0,27.4584,27.4757,27.3719,27.4238,19186.0
2018-11-09 13:35:00,31.71,31.75,31.7,31.74,18800.0,27.4238,27.4584,27.4152,27.4498,18800.0
2018-11-09 13:40:00,31.73,31.78,31.72,31.78,15240.0,27.4411,27.4844,27.4325,27.4844,15240.0
2018-11-09 13:45:00,31.77,31.78,31.71,31.74,26806.0,27.4757,27.4844,27.4238,27.4498,26806.0
2018-11-09 13:50:00,31.73,31.75,31.72,31.74,20678.0,27.4411,27.4584,27.4325,27.4498,20678.0
2018-11-09 13:55:00,31.75,31.84,31.75,31.81,28372.0,27.4584,27.5363,27.4584,27.5103,28372.0
2018-11-09 14:00:00,31.8,31.86,31.74,31.77,37186.0,27.5017,27.5536,27.4498,27.4757,37186.0
2018-11-09 14:05:00,31.75,31.77,31.68,31.68,31938.0,27.4584,27.4757,27.3979,27.3979,31938.0
2018-11-09 14:10:00,31.68,31.74,31.64,31.72,25170.0,27.3979,27.4498,27.3633,27.4325,25170.0
2018-11-09 14:15:00,31.7,31.7,31.63,31.65,13796.0,27.4152,27.4152,27.3547,27.3719,13796.0
2018-11-09 14:20:00,31.65,31.68,31.61,31.65,19222.0,27.3719,27.3979,27.3374,27.3719,19222.0
2018-11-09 14:25:00,31.65,31.8,31.65,31.8,40204.0,27.3719,27.5017,27.3719,27.5017,40204.0
2018-11-09 14:30:00,31.79,31.87,31.75,31.87,22096.0,27.493,27.5622,27.4584,27.5622,22096.0
2018-11-09 14:35:00,31.86,31.89,31.81,31.87,19370.0,27.5536,27.5795,27.5103,27.5622,19370.0
2018-11-09 14:40:00,31.88,31.9,31.85,31.87,35968.0,27.5709,27.5882,27.5449,27.5622,35968.0
2018-11-09 14:45:00,31.88,31.97,31.87,31.93,41988.0,27.5709,27.6487,27.5622,27.6141,41988.0
2018-11-09 14:50:00,31.95,32.0,31.93,32.0,32600.0,27.6314,27.6746,27.6141,27.6746,32600.0
2018-11-09 14:55:00,31.98,32.02,31.89,31.93,26254.0,27.6573,27.6919,27.5795,27.6141,26254.0
2018-11-09 15:00:00,31.93,31.96,31.91,31.92,30532.0,27.6141,27.64,27.5968,27.6055,30532.0
2018-11-09 15:05:00,31.9,31.94,31.88,31.93,19588.0,27.5882,27.6228,27.5709,27.6141,19588.0
2018-11-09 15:10:00,31.93,31.96,31.88,31.95,29640.0,27.6141,27.64,27.5709,27.6314,29640.0
2018-11-09 15:15:00,31.94,31.95,31.9,31.94,31670.0,27.6228,27.6314,27.5882,27.6228,31670.0
2018-11-09 15:20:00,31.93,32.03,31.93,32.0,50236.0,27.6141,27.7006,27.6141,27.6746,50236.0
2018-11-09 15:25:00,31.99,32.02,31.95,31.95,50712.0,27.666,27.6919,27.6314,27.6314,50712.0
2018-11-09 15:30:00,31.95,31.96,31.9,31.96,30482.0,27.6314,27.64,27.5882,27.64,30482.0
2018-11-09 15:35:00,31.96,31.98,31.91,31.96,36724.0,27.64,27.6573,27.5968,27.64,36724.0
2018-11-09 15:40:00,31.95,32.06,31.94,32.06,35530.0,27.6314,27.7265,27.6228,27.7265,35530.0
2018-11-09 15:45:00,32.06,32.06,32.02,32.05,51006.0,27.7265,27.7265,27.6919,27.7179,51006.0
2018-11-09 15:50:00,32.05,32.05,32.0,32.02,69422.0,27.7179,27.7179,27.6746,27.6919,69422.0
2018-11-09 15:55:00,32.02,32.04,32.0,32.0,154952.0,27.6919,27.7092,27.6746,27.6746,154952.0
2018-11-12 09:30:00,31.92,32.24,31.85,31.85,61598.0,27.6055,27.8822,27.5449,27.5449,61598.0
2018-11-12 09:35:00,31.85,32.0,31.8,31.9,30064.0,27.5449,27.6746,27.5017,27.5882,30064.0
2018-11-12 09:40:00,31.88,32.15,31.87,32.11,45816.0,27.5709,27.8044,27.5622,27.7698,45816.0
2018-11-12 09:45:00,32.09,32.25,32.09,32.23,41940.0,27.7525,27.8908,27.7525,27.8736,41940.0
2018-11-12 09:50:00,32.21,32.24,32.02,32.03,40916.0,27.8563,27.8822,27.6919,27.7006,40916.0
2018-11-12 09:55:00,32.03,32.04,31.83,31.83,49504.0,27.7006,27.7092,27.5276,27.5276,49504.0
2018-11-12 10:00:00,31.83,31.83,31.67,31.75,65546.0,27.5276,27.5276,27.3892,27.4584,65546.0
2018-11-12 10:05:00,31.75,31.82,31.69,31.75,57078.0,27.4584,27.519,27.4065,27.4584,57078.0
2018-11-12 10:10:00,31.77,31.82,31.7,31.75,44916.0,27.4757,27.519,27.4152,27.4584,44916.0
2018-11-12 10:15:00,31.75,31.8,31.72,31.74,91224.0,27.4584,27.5017,27.4325,27.4498,91224.0
2018-11-12 10:20:00,31.74,31.74,31.65,31.73,46368.0,27.4498,27.4498,27.3719,27.4411,46368.0
2018-11-12 10:25:00,31.71,31.92,31.7,31.91,50486.0,27.4238,27.6055,27.4152,27.5968,50486.0
2018-11-12 10:30:00,31.91,32.02,31.89,32.01,65774.0,27.5968,27.6919,27.5795,27.6833,65774.0
2018-11-12 10:35:00,32.0,32.12,31.96,32.06,77766.0,27.6746,27.7784,27.64,27.7265,77766.0
2018-11-12 10:40:00,32.05,32.22,32.02,32.13,78508.0,27.7179,27.8649,27.6919,27.7871,78508.0
2018-11-12 10:45:00,32.11,32.2,32.0,32.0,119994.0,27.7698,27.8476,27.6746,27.6746,119994.0
2018-11-12 10:50:00,31.99,32.03,31.81,31.84,103662.0,27.666,27.7006,27.5103,27.5363,103662.0
2018-11-12 10:55:00,31.83,31.89,31.68,31.76,29868.0,27.5276,27.5795,27.3979,27.4671,29868.0
2018-11-12 11:00:00,31.73,31.73,31.58,31.67,47286.0,27.4411,27.4411,27.3114,27.3892,47286.0
2018-11-12 11:05:00,31.66,31.78,31.64,31.75,57354.0,27.3806,27.4844,27.3633,27.4584,57354.0
2018-11-12 11:10:00,31.71,31.72,31.63,31.66,40934.0,27.4238,27.4325,27.3547,27.3806,40934.0
2018-11-12 11:15:00,31.64,31.7,31.61,31.67,80432.0,27.3633,27.4152,27.3374,27.3892,80432.0
2018-11-12 11:20:00,31.66,31.72,31.63,31.68,45834.0,27.3806,27.4325,27.3547,27.3979,45834.0
2018-11-12 11:25:00,31.68,31.75,31.68,31.68,22792.0,27.3979,27.4584,27.3979,27.3979,22792.0
2018-11-12 11:30:00,31.68,31.71,31.66,31.71,35286.0,27.3979,27.4238,27.3806,27.4238,35286.0
2018-11-12 11:35:00,31.72,31.84,31.72,31.84,34022.0,27.4325,27.5363,27.4325,27.5363,34022.0
2018-11-12 11:40:00,31.82,31.9,31.81,31.82,40312.0,27.519,27.5882,27.5103,27.519,40312.0
2018-11-12 11:45:00,31.83,31.93,31.78,31.89,16346.0,27.5276,27.6141,27.4844,27.5795,16346.0
2018-11-12 11:50:00,31.89,31.89,31.79,31.84,17208.0,27.5795,27.5795,27.493,27.5363,17208.0
2018-11-12 11:55:00,31.84,31.86,31.8,31.86,13006.0,27.5363,27.5536,27.5017,27.5536,13006.0
2018-11-12 12:00:00,31.86,31.95,31.85,31.92,13490.0,27.5536,27.6314,27.5449,27.6055,13490.0
2018-11-12 12:05:00,31.92,31.93,31.86,31.88,18708.0,27.6055,27.6141,27.5536,27.5709,18708.0
2018-11-12 12:10:00,31.89,31.91,31.87,31.89,22756.0,27.5795,27.5968,27.5622,27.5795,22756.0
2018-11-12 12:15:00,31.9,31.99,31.9,31.94,24292.0,27.5882,27.666,27.5882,27.6228,24292.0
2018-11-12 12:20:00,31.93,31.98,31.91,31.97,78372.0,27.6141,27.6573,27.5968,27.6487,78372.0
2018-11-12 12:25:00,31.96,31.97,31.85,31.88,28814.0,27.64,27.6487,27.5449,27.5709,28814.0
2018-11-12 12:30:00,31.86,31.86,31.74,31.74,19034.0,27.5536,27.5536,27.4498,27.4498,19034.0
2018-11-12 12:35:00,31.74,31.81,31.74,31.78,22482.0,27.4498,27.5103,27.4498,27.4844,22482.0
2018-11-12 12:40:00,31.78,31.84,31.77,31.79,58608.0,27.4844,27.5363,27.4757,27.493,58608.0
2018-11-12 12:45:00,31.78,31.8,31.73,31.75,39004.0,27.4844,27.5017,27.4411,27.4584,39004.0
2018-11-12 12:50:00,31.74,31.78,31.68,31.69,29544.0,27.4498,27.4844,27.3979,27.4065,29544.0
2018-11-12 12:55:00,31.68,31.73,31.68,31.72,16786.0,27.3979,27.4411,27.3979,27.4325,16786.0
2018-11-12 13:00:00,31.72,31.78,31.69,31.78,37156.0,27.4325,27.4844,27.4065,27.4844,37156.0
2018-11-12 13:05:00,31.79,31.81,31.75,31.78,41094.0,27.493,27.5103,27.4584,27.4844,41094.0
2018-11-12 13:10:00,31.77,31.78,31.75,31.75,28182.0,27.4757,27.4844,27.4584,27.4584,28182.0
2018-11-12 13:15:00,31.75,31.8,31.75,31.8,23000.0,27.4584,27.5017,27.4584,27.5017,23000.0
2018-11-12 13:20:00,31.79,31.83,31.79,31.83,13620.0,27.493,27.5276,27.493,27.5276,13620.0
2018-11-12 13:25:00,31.84,31.89,31.81,31.84,16670.0,27.5363,27.5795,27.5103,27.5363,16670.0
2018-11-12 13:30:00,31.82,31.86,31.82,31.86,20272.0,27.519,27.5536,27.519,27.5536,20272.0
2018-11-12 13:35:00,31.86,31.88,31.86,31.88,16586.0,27.5536,27.5709,27.5536,27.5709,16586.0
2018-11-12 13:40:00,31.87,31.91,31.86,31.86,26820.0,27.5622,27.5968,27.5536,27.5536,26820.0
2018-11-12 13:45:00,31.86,31.93,31.85,31.93,17430.0,27.5536,27.6141,27.5449,27.6141,17430.0
2018-11-12 13:50:00,31.94,32.03,31.94,32.02,28710.0,27.6228,27.7006,27.6228,27.6919,28710.0
2018-11-12 13:55:00,32.02,32.05,31.98,31.99,20112.0,27.6919,27.7179,27.6573,27.666,20112.0
2018-11-12 14:00:00,31.99,32.05,31.96,32.02,71542.0,27.666,27.7179,27.64,27.6919,71542.0
2018-11-12 14:05:00,32.01,32.02,31.98,32.01,19110.0,27.6833,27.6919,27.6573,27.6833,19110.0
2018-11-12 14:10:00,31.99,32.04,31.99,32.02,23440.0,27.666,27.7092,27.666,27.6919,23440.0
2018-11-12 14:15:00,32.02,32.1,32.01,32.08,24454.0,27.6919,27.7611,27.6833,27.7438,24454.0
2018-11-12 14:20:00,32.07,32.09,32.02,32.05,21400.0,27.7352,27.7525,27.6919,27.7179,21400.0
2018-11-12 14:25:00,32.02,32.04,31.95,31.97,30440.0,27.6919,27.7092,27.6314,27.6487,30440.0
2018-11-12 14:30:00,31.98,32.09,31.98,32.09,32972.0,27.6573,27.7525,27.6573,27.7525,32972.0
2018-11-12 14:35:00,32.09,32.09,32.01,32.06,55318.0,27.7525,27.7525,27.6833,27.7265,55318.0
2018-11-12 14:40:00,32.05,32.19,32.05,32.19,34460.0,27.7179,27.839,27.7179,27.839,34460.0
2018-11-12 14:45:00,32.19,32.29,32.19,32.26,38754.0,27.839,27.9254,27.839,27.8995,38754.0
2018-11-12 14:50:00,32.26,32.28,32.18,32.25,67742.0,27.8995,27.9168,27.8303,27.8908,67742.0
2018-11-12 14:55:00,32.24,32.25,32.18,32.19,34238.0,27.8822,27.8908,27.8303,27.839,34238.0
2018-11-12 15:00:00,32.17,32.23,32.15,32.22,44268.0,27.8217,27.8736,27.8044,27.8649,44268.0
2018-11-12 15:05:00,32.21,32.23,32.18,32.2,38304.0,27.8563,27.8736,27.8303,27.8476,38304.0
2018-11-12 15:10:00,32.21,32.23,32.15,32.23,30158.0,27.8563,27.8736,27.8044,27.8736,30158.0
2018-11-12 15:15:00,32.22,32.24,32.18,32.24,38920.0,27.8649,27.8822,27.8303,27.8822,38920.0
2018-11-12 15:20:00,32.23,32.34,32.22,32.34,52218.0,27.8736,27.9687,27.8649,27.9687,52218.0
2018-11-12 15:25:00,32.33,32.4,32.31,32.39,120332.0,27.96,28.0206,27.9427,28.0119,120332.0
2018-11-12 15:30:00,32.38,32.43,32.35,32.41,169108.0,28.0033,28.0465,27.9773,28.0292,169108.0
2018-11-12 15:35:00,32.4,32.42,32.35,32.4,99620.0,28.0206,28.0379,27.9773,28.0206,99620.0
2018-11-12 15:40:00,32.4,32.41,32.34,32.38,124620.0,28.0206,28.0292,27.9687,28.0033,124620.0
2018-11-12 15:45:00,32.38,32.41,32.26,32.26,199066.0,28.0033,28.0292,27.8995,27.8995,199066.0
2018-11-12 15:50:00,32.26,32.27,32.14,32.15,148504.0,27.8995,27.9081,27.7957,27.8044,148504.0
2018-11-12 15:55:00,32.16,32.17,32.13,32.15,271694.0,27.813,27.8217,27.7871,27.8044,271694.0
2018-11-13 09:30:00,32.2,32.63,32.2,32.57,64826.0,27.8476,28.2195,27.8476,28.1676,64826.0
2018-11-13 09:35:00,32.62,32.66,31.86,32.26,120820.0,28.2108,28.2454,27.5536,27.8995,120820.0
2018-11-13 09:40:00,32.29,32.38,32.22,32.3,40210.0,27.9254,28.0033,27.8649,27.9341,40210.0
2018-11-13 09:45:00,32.34,32.53,32.29,32.47,75336.0,27.9687,28.133,27.9254,28.0811,75336.0
2018-11-13 09:50:00,32.47,32.63,32.47,32.58,97188.0,28.0811,28.2195,28.0811,28.1762,97188.0
2018-11-13 09:55:00,32.56,32.6,32.44,32.44,204454.0,28.1589,28.1935,28.0552,28.0552,204454.0
2018-11-13 10:00:00,32.46,32.5,32.18,32.18,144458.0,28.0725,28.1071,27.8303,27.8303,144458.0
2018-11-13 10:05:00,32.18,32.22,32.09,32.18,38932.0,27.8303,27.8649,27.7525,27.8303,38932.0
2018-11-13 10:10:00,32.16,32.23,32.09,32.22,27464.0,27.813,27.8736,27.7525,27.8649,27464.0
2018-11-13 10:15:00,32.22,32.22,32.1,32.14,38868.0,27.8649,27.8649,27.7611,27.7957,38868.0
2018-11-13 10:20:00,32.14,32.14,31.92,31.93,36292.0,27.7957,27.7957,27.6055,27.6141,36292.0
2018-11-13 10:25:00,31.92,32.08,31.92,32.03,77280.0,27.6055,27.7438,27.6055,27.7006,77280.0
2018-11-13 10:30:00,32.04,32.05,31.96,31.97,79754.0,27.7092,27.7179,27.64,27.6487,79754.0
2018-11-13 10:35:00,31.97,32.08,31.88,32.02,85186.0,27.6487,27.7438,27.5709,27.6919,85186.0
2018-11-13 10:40:00,32.01,32.08,31.93,31.99,54368.0,27.6833,27.7438,27.6141,27.666,54368.0
2018-11-13 10:45:00,31.99,32.03,31.92,31.94,24696.0,27.666,27.7006,27.6055,27.6228,24696.0
2018-11-13 10:50:00,31.95,32.01,31.88,31.93,52784.0,27.6314,27.6833,27.5709,27.6141,52784.0
2018-11-13 10:55:00,31.94,32.0,31.89,32.0,38646.0,27.6228,27.6746,27.5795,27.6746,38646.0
2018-11-13 11:00:00,32.01,32.21,32.01,32.18,37678.0,27.6833,27.8563,27.6833,27.8303,37678.0
2018-11-13 11:05:00,32.17,32.24,32.14,32.22,46160.0,27.8217,27.8822,27.7957,27.8649,46160.0
2018-11-13 11:10:00,32.24,32.38,32.24,32.31,33860.0,27.8822,28.0033,27.8822,27.9427,33860.0
2018-11-13 11:15:00,32.34,32.48,32.29,32.48,26022.0,27.9687,28.0898,27.9254,28.0898,26022.0
2018-11-13 11:20:00,32.45,32.49,32.42,32.45,28174.0,28.0638,28.0984,28.0379,28.0638,28174.0
2018-11-13 11:25:00,32.45,32.51,32.45,32.47,20634.0,28.0638,28.1157,28.0638,28.0811,20634.0
2018-11-13 11:30:00,32.48,32.48,32.41,32.43,26552.0,28.0898,28.0898,28.0292,28.0465,26552.0
2018-11-13 11:35:00,32.41,32.43,32.24,32.24,19886.0,28.0292,28.0465,27.8822,27.8822,19886.0
2018-11-13 11:40:00,32.24,32.25,32.19,32.24,38030.0,27.8822,27.8908,27.839,27.8822,38030.0
2018-11-13 11:45:00,32.24,32.3,32.23,32.3,26886.0,27.8822,27.9341,27.8736,27.9341,26886.0
2018-11-13 11:50:00,32.3,32.34,32.24,32.24,22764.0,27.9341,27.9687,27.8822,27.8822,22764.0
2018-11-13 11:55:00,32.27,32.4,32.27,32.36,25340.0,27.9081,28.0206,27.9081,27.986,25340.0
2018-11-13 12:00:00,32.38,32.42,32.34,32.35,18364.0,28.0033,28.0379,27.9687,27.9773,18364.0
2018-11-13 12:05:00,32.35,32.35,32.26,32.26,16814.0,27.9773,27.9773,27.8995,27.8995,16814.0
2018-11-13 12:10:00,32.26,32.35,32.24,32.35,26872.0,27.8995,27.9773,27.8822,27.9773,26872.0
2018-11-13 12:15:00,32.35,32.37,32.3,32.31,19574.0,27.9773,27.9946,27.9341,27.9427,19574.0
2018-11-13 12:20:00,32.31,32.33,32.26,32.31,27122.0,27.9427,27.96,27.8995,27.9427,27122.0
2018-11-13 12:25:00,32.32,32.4,32.32,32.37,37092.0,27.9514,28.0206,27.9514,27.9946,37092.0
2018-11-13 12:30:00,32.36,32.37,32.32,32.32,15194.0,27.986,27.9946,27.9514,27.9514,15194.0
2018-11-13 12:35:00,32.32,32.32,32.19,32.2,42772.0,27.9514,27.9514,27.839,27.8476,42772.0
2018-11-13 12:40:00,32.19,32.19,32.1,32.11,49134.0,27.839,27.839,27.7611,27.7698,49134.0
2018-11-13 12:45:00,32.1,32.17,32.09,32.16,43284.0,27.7611,27.8217,27.7525,27.813,43284.0
2018-11-13 12:50:00,32.18,32.23,32.17,32.17,11200.0,27.8303,27.8736,27.8217,27.8217,11200.0
2018-11-13 12:55:00,32.17,32.17,32.15,32.16,13352.0,27.8217,27.8217,27.8044,27.813,13352.0
2018-11-13 13:00:00,32.17,32.2,32.16,32.2,21084.0,27.8217,27.8476,27.813,27.8476,21084.0
2018-11-13 13:05:00,32.2,32.22,32.18,32.21,25404.0,27.8476,27.8649,27.8303,27.8563,25404.0
2018-11-13 13:10:00,32.2,32.22,32.15,32.17,23144.0,27.8476,27.8649,27.8044,27.8217,23144.0
2018-11-13 13:15:00,32.16,32.21,32.15,32.2,16784.0,27.813,27.8563,27.8044,27.8476,16784.0
2018-11-13 13:20:00,32.2,32.21,32.17,32.2,19834.0,27.8476,27.8563,27.8217,27.8476,19834.0
2018-11-13 13:25:00,32.2,32.51,32.19,32.35,73822.0,27.8476,28.1157,27.839,27.9773,73822.0
2018-11-13 13:30:00,32.33,32.46,32.32,32.43,94426.0,27.96,28.0725,27.9514,28.0465,94426.0
2018-11-13 13:35:00,32.43,32.49,32.4,32.49,22332.0,28.0465,28.0984,28.0206,28.0984,22332.0
2018-11-13 13:40:00,32.49,32.52,32.45,32.45,24516.0,28.0984,28.1244,28.0638,28.0638,24516.0
2018-11-13 13:45:00,32.44,32.48,32.38,32.4,16212.0,28.0552,28.0898,28.0033,28.0206,16212.0
2018-11-13 13:50:00,32.41,32.47,32.41,32.47,30106.0,28.0292,28.0811,28.0292,28.0811,30106.0
2018-11-13 13:55:00,32.47,32.54,32.46,32.51,41096.0,28.0811,28.1417,28.0725,28.1157,41096.0
2018-11-13 14:00:00,32.51,32.56,32.51,32.55,51186.0,28.1157,28.1589,28.1157,28.1503,51186.0
2018-11-13 14:05:00,32.55,32.62,32.52,32.62,48120.0,28.1503,28.2108,28.1244,28.2108,48120.0
2018-11-13 14:10:00,32.62,32.68,32.62,32.63,41432.0,28.2108,28.2627,28.2108,28.2195,41432.0
2018-11-13 14:15:00,32.63,32.63,32.58,32.62,34720.0,28.2195,28.2195,28.1762,28.2108,34720.0
2018-11-13 14:20:00,32.63,32.66,32.55,32.61,38262.0,28.2195,28.2454,28.1503,28.2022,38262.0
2018-11-13 14:25:00,32.61,32.65,32.6,32.64,24032.0,28.2022,28.2368,28.1935,28.2281,24032.0
2018-11-13 14:30:00,32.65,32.68,32.63,32.68,39086.0,28.2368,28.2627,28.2195,28.2627,39086.0
2018-11-13 14:35:00,32.7,32.81,32.7,32.76,46344.0,28.28,28.3752,28.28,28.3319,46344.0
2018-11-13 14:40:00,32.74,32.75,32.6,32.64,30588.0,28.3146,28.3233,28.1935,28.2281,30588.0
2018-11-13 14:45:00,32.65,32.73,32.6,32.73,58392.0,28.2368,28.306,28.1935,28.306,58392.0
2018-11-13 14:50:00,32.73,32.74,32.62,32.67,38106.0,28.306,28.3146,28.2108,28.2541,38106.0
2018-11-13 14:55:00,32.67,32.7,32.63,32.66,112448.0,28.2541,28.28,28.2195,28.2454,112448.0
2018-11-13 15:00:00,32.67,32.67,32.57,32.6,166676.0,28.2541,28.2541,28.1676,28.1935,166676.0
2018-11-13 15:05:00,32.6,32.6,32.3,32.37,98580.0,28.1935,28.1935,27.9341,27.9946,98580.0
2018-11-13 15:10:00,32.35,32.37,32.19,32.28,76304.0,27.9773,27.9946,27.839,27.9168,76304.0
2018-11-13 15:15:00,32.28,32.38,32.26,32.38,61592.0,27.9168,28.0033,27.8995,28.0033,61592.0
2018-11-13 15:20:00,32.38,32.39,32.3,32.38,64130.0,28.0033,28.0119,27.9341,28.0033,64130.0
2018-11-13 15:25:00,32.38,32.44,32.35,32.4,65152.0,28.0033,28.0552,27.9773,28.0206,65152.0
2018-11-13 15:30:00,32.41,32.47,32.35,32.45,87990.0,28.0292,28.0811,27.9773,28.0638,87990.0
2018-11-13 15:35:00,32.45,32.55,32.44,32.54,92080.0,28.0638,28.1503,28.0552,28.1417,92080.0
2018-11-13 15:40:00,32.54,32.55,32.49,32.52,96890.0,28.1417,28.1503,28.0984,28.1244,96890.0
2018-11-13 15:45:00,32.52,32.57,32.49,32.56,133306.0,28.1244,28.1676,28.0984,28.1589,133306.0
2018-11-13 15:50:00,32.57,32.58,32.53,32.58,144890.0,28.1676,28.1762,28.133,28.1762,144890.0
2018-11-13 15:55:00,32.57,32.58,32.49,32.49,298142.0,28.1676,28.1762,28.0984,28.0984,298142.0
2018-11-14 09:30:00,32.66,32.99,32.62,32.99,50364.0,28.2454,28.5308,28.2108,28.5308,50364.0
2018-11-14 09:35:00,33.0,33.04,32.81,32.9,106290.0,28.5395,28.5741,28.3752,28.453,106290.0
2018-11-14 09:40:00,32.85,32.91,32.74,32.76,50400.0,28.4097,28.4616,28.3146,28.3319,50400.0
2018-11-14 09:45:00,32.83,32.9,32.68,32.69,38306.0,28.3925,28.453,28.2627,28.2714,38306.0
2018-11-14 09:50:00,32.66,32.71,32.62,32.69,62840.0,28.2454,28.2887,28.2108,28.2714,62840.0
2018-11-14 09:55:00,32.65,32.69,32.56,32.6,55974.0,28.2368,28.2714,28.1589,28.1935,55974.0
2018-11-14 10:00:00,32.62,32.62,32.48,32.51,71540.0,28.2108,28.2108,28.0898,28.1157,71540.0
2018-11-14 10:05:00,32.51,32.52,32.43,32.44,100198.0,28.1157,28.1244,28.0465,28.0552,100198.0
2018-11-14 10:10:00,32.43,32.54,32.37,32.48,92574.0,28.0465,28.1417,27.9946,28.0898,92574.0
2018-11-14 10:15:00,32.48,32.59,32.4,32.47,67932.0,28.0898,28.1849,28.0206,28.0811,67932.0
2018-11-14 10:20:00,32.5,32.54,32.38,32.4,35490.0,28.1071,28.1417,28.0033,28.0206,35490.0
2018-11-14 10:25:00,32.39,32.4,32.21,32.24,32882.0,28.0119,28.0206,27.8563,27.8822,32882.0
2018-11-14 10:30:00,32.23,32.35,32.23,32.35,44756.0,27.8736,27.9773,27.8736,27.9773,44756.0
2018-11-14 10:35:00,32.35,32.55,32.34,32.49,54890.0,27.9773,28.1503,27.9687,28.0984,54890.0
2018-11-14 10:40:00,32.48,32.52,32.4,32.45,117214.0,28.0898,28.1244,28.0206,28.0638,117214.0
2018-11-14 10:45:00,32.46,32.49,32.4,32.42,73138.0,28.0725,28.0984,28.0206,28.0379,73138.0
2018-11-14 10:50:00,32.41,32.41,32.25,32.3,96846.0,28.0292,28.0292,27.8908,27.9341,96846.0
2018-11-14 10:55:00,32.31,32.44,32.31,32.38,39276.0,27.9427,28.0552,27.9427,28.0033,39276.0
2018-11-14 11:00:00,32.38,32.38,32.24,32.24,32560.0,28.0033,28.0033,27.8822,27.8822,32560.0
2018-11-14 11:05:00,32.23,32.23,32.08,32.18,56830.0,27.8736,27.8736,27.7438,27.8303,56830.0
2018-11-14 11:10:00,32.16,32.22,32.13,32.13,52896.0,27.813,27.8649,27.7871,27.7871,52896.0
2018-11-14 11:15:00,32.13,32.22,32.12,32.15,58442.0,27.7871,27.8649,27.7784,27.8044,58442.0
2018-11-14 11:20:00,32.15,32.16,32.12,32.12,32240.0,27.8044,27.813,27.7784,27.7784,32240.0
2018-11-14 11:25:00,32.13,32.18,32.07,32.18,41300.0,27.7871,27.8303,27.7352,27.8303,41300.0
2018-11-14 11:30:00,32.17,32.18,32.02,32.07,36306.0,27.8217,27.8303,27.6919,27.7352,36306.0
2018-11-14 11:35:00,32.07,32.15,32.06,32.13,75886.0,27.7352,27.8044,27.7265,27.7871,75886.0
2018-11-14 11:40:00,32.13,32.13,31.96,31.99,89790.0,27.7871,27.7871,27.64,27.666,89790.0
2018-11-14 11:45:00,31.98,31.98,31.56,31.77,208210.0,27.6573,27.6573,27.2941,27.4757,208210.0
2018-11-14 11:50:00,31.77,31.78,31.6,31.67,57352.0,27.4757,27.4844,27.3287,27.3892,57352.0
2018-11-14 11:55:00,31.67,31.81,31.66,31.78,29194.0,27.3892,27.5103,27.3806,27.4844,29194.0
2018-11-14 12:00:00,31.78,31.79,31.65,31.67,62636.0,27.4844,27.493,27.3719,27.3892,62636.0
2018-11-14 12:05:00,31.64,31.64,31.39,31.45,88540.0,27.3633,27.3633,27.1471,27.199,88540.0
2018-11-14 12:10:00,31.46,31.49,31.34,31.37,84612.0,27.2076,27.2336,27.1039,27.1298,84612.0
2018-11-14 12:15:00,31.37,31.51,31.34,31.51,87074.0,27.1298,27.2509,27.1039,27.2509,87074.0
2018-11-14 12:20:00,31.52,31.56,31.13,31.38,229220.0,27.2595,27.2941,26.9222,27.1384,229220.0
2018-11-14 12:25:00,31.38,31.51,31.38,31.45,146294.0,27.1384,27.2509,27.1384,27.199,146294.0
2018-11-14 12:30:00,31.44,31.47,31.34,31.34,50676.0,27.1903,27.2163,27.1039,27.1039,50676.0
2018-11-14 12:35:00,31.34,31.34,31.04,31.11,106588.0,27.1039,27.1039,26.8444,26.9049,106588.0
2018-11-14 12:40:00,31.1,31.14,30.79,30.9,125810.0,26.8963,26.9309,26.6282,26.7233,125810.0
2018-11-14 12:45:00,30.89,30.97,30.83,30.89,65874.0,26.7147,26.7839,26.6628,26.7147,65874.0
2018-11-14 12:50:00,30.88,30.93,30.76,30.78,130762.0,26.706,26.7493,26.6022,26.6195,130762.0
2018-11-14 12:55:00,30.76,30.84,30.68,30.79,91124.0,26.6022,26.6714,26.5331,26.6282,91124.0
2018-11-14 13:00:00,30.78,30.83,30.58,30.71,89980.0,26.6195,26.6628,26.4466,26.559,89980.0
2018-11-14 13:05:00,30.7,30.72,30.6,30.68,76652.0,26.5504,26.5677,26.4639,26.5331,76652.0
2018-11-14 13:10:00,30.67,30.68,30.55,30.64,78184.0,26.5244,26.5331,26.4206,26.4985,78184.0
2018-11-14 13:15:00,30.65,30.73,30.57,30.73,70250.0,26.5071,26.5763,26.4379,26.5763,70250.0
2018-11-14 13:20:00,30.7,30.88,30.67,30.84,74528.0,26.5504,26.706,26.5244,26.6714,74528.0
2018-11-14 13:25:00,30.84,30.88,30.76,30.76,93624.0,26.6714,26.706,26.6022,26.6022,93624.0
2018-11-14 13:30:00,30.74,30.84,30.7,30.84,40058.0,26.585,26.6714,26.5504,26.6714,40058.0
2018-11-14 13:35:00,30.83,30.93,30.8,30.91,58074.0,26.6628,26.7493,26.6368,26.732,58074.0
2018-11-14 13:40:00,30.92,30.95,30.78,30.79,58384.0,26.7406,26.7666,26.6195,26.6282,58384.0
2018-11-14 13:45:00,30.78,30.84,30.74,30.84,70524.0,26.6195,26.6714,26.585,26.6714,70524.0
2018-11-14 13:50:00,30.83,30.83,30.65,30.75,65938.0,26.6628,26.6628,26.5071,26.5936,65938.0
2018-11-14 13:55:00,30.75,30.89,30.74,30.88,46828.0,26.5936,26.7147,26.585,26.706,46828.0
2018-11-14 14:00:00,30.87,30.87,30.64,30.64,35998.0,26.6974,26.6974,26.4985,26.4985,35998.0
2018-11-14 14:05:00,30.64,30.66,30.57,30.59,45474.0,26.4985,26.5158,26.4379,26.4552,45474.0
2018-11-14 14:10:00,30.59,30.7,30.58,30.7,47386.0,26.4552,26.5504,26.4466,26.5504,47386.0
2018-11-14 14:15:00,30.7,30.82,30.7,30.73,40344.0,26.5504,26.6541,26.5504,26.5763,40344.0
2018-11-14 14:20:00,30.74,30.85,30.72,30.83,66674.0,26.585,26.6801,26.5677,26.6628,66674.0
2018-11-14 14:25:00,30.83,30.84,30.77,30.8,89998.0,26.6628,26.6714,26.6109,26.6368,89998.0
2018-11-14 14:30:00,30.8,30.83,30.75,30.79,87142.0,26.6368,26.6628,26.5936,26.6282,87142.0
2018-11-14 14:35:00,30.79,30.82,30.73,30.78,58236.0,26.6282,26.6541,26.5763,26.6195,58236.0
2018-11-14 14:40:00,30.78,30.78,30.7,30.73,63942.0,26.6195,26.6195,26.5504,26.5763,63942.0
2018-11-14 14:45:00,30.71,30.82,30.71,30.81,34436.0,26.559,26.6541,26.559,26.6455,34436.0
2018-11-14 14:50:00,30.8,30.85,30.79,30.83,47032.0,26.6368,26.6801,26.6282,26.6628,47032.0
2018-11-14 14:55:00,30.84,31.02,30.84,31.0,101052.0,26.6714,26.8271,26.6714,26.8098,101052.0
2018-11-14 15:00:00,31.0,31.11,30.99,31.08,87644.0,26.8098,26.9049,26.8012,26.879,87644.0
2018-11-14 15:05:00,31.09,31.36,31.07,31.33,143502.0,26.8876,27.1211,26.8703,27.0952,143502.0
2018-11-14 15:10:00,31.32,31.36,31.24,31.25,83924.0,27.0866,27.1211,27.0174,27.026,83924.0
2018-11-14 15:15:00,31.27,31.27,31.18,31.21,53740.0,27.0433,27.0433,26.9655,26.9914,53740.0
2018-11-14 15:20:00,31.2,31.21,31.13,31.13,52694.0,26.9828,26.9914,26.9222,26.9222,52694.0
2018-11-14 15:25:00,31.14,31.15,31.11,31.11,66960.0,26.9309,26.9395,26.9049,26.9049,66960.0
2018-11-14 15:30:00,31.11,31.11,31.04,31.05,66976.0,26.9049,26.9049,26.8444,26.853,66976.0
2018-11-14 15:35:00,31.04,31.05,31.01,31.02,76668.0,26.8444,26.853,26.8185,26.8271,76668.0
2018-11-14 15:40:00,31.02,31.02,30.91,30.92,93284.0,26.8271,26.8271,26.732,26.7406,93284.0
2018-11-14 15:45:00,30.91,31.0,30.9,30.95,153612.0,26.732,26.8098,26.7233,26.7666,153612.0
2018-11-14 15:50:00,30.95,31.0,30.93,30.98,201602.0,26.7666,26.8098,26.7493,26.7925,201602.0
2018-11-14 15:55:00,30.98,31.03,30.88,30.89,250626.0,26.7925,26.8358,26.706,26.7147,250626.0
2018-11-15 09:30:00,30.55,30.55,29.63,29.66,77186.0,26.4206,26.4206,25.625,25.6509,77186.0
2018-11-15 09:35:00,29.71,30.08,29.63,29.94,47620.0,25.6942,26.0142,25.625,25.8931,47620.0
2018-11-15 09:40:00,29.91,30.09,29.78,29.89,27632.0,25.8671,26.0228,25.7547,25.8498,27632.0
2018-11-15 09:45:00,29.93,30.03,29.72,29.84,76090.0,25.8844,25.9709,25.7028,25.8066,76090.0
2018-11-15 09:50:00,29.88,29.88,29.56,29.74,91910.0,25.8412,25.8412,25.5644,25.7201,91910.0
2018-11-15 09:55:00,29.74,29.9,29.73,29.82,27484.0,25.7201,25.8585,25.7115,25.7893,27484.0
2018-11-15 10:00:00,29.81,29.84,29.7,29.74,208876.0,25.7807,25.8066,25.6855,25.7201,208876.0
2018-11-15 10:05:00,29.75,30.01,29.72,29.89,59372.0,25.7288,25.9536,25.7028,25.8498,59372.0
2018-11-15 10:10:00,29.89,30.03,29.85,30.0,46064.0,25.8498,25.9709,25.8153,25.945,46064.0
2018-11-15 10:15:00,30.01,30.07,29.95,30.0,38192.0,25.9536,26.0055,25.9017,25.945,38192.0
2018-11-15 10:20:00,29.98,30.07,29.86,29.91,150974.0,25.9277,26.0055,25.8239,25.8671,150974.0
2018-11-15 10:25:00,29.91,29.91,29.56,29.68,163278.0,25.8671,25.8671,25.5644,25.6682,163278.0
2018-11-15 10:30:00,29.71,29.76,29.46,29.64,136000.0,25.6942,25.7374,25.478,25.6336,136000.0
2018-11-15 10:35:00,29.63,29.72,29.57,29.72,88756.0,25.625,25.7028,25.5731,25.7028,88756.0
2018-11-15 10:40:00,29.74,30.03,29.71,29.99,91960.0,25.7201,25.9709,25.6942,25.9363,91960.0
2018-11-15 10:45:00,29.98,30.11,29.97,29.97,52130.0,25.9277,26.0401,25.919,25.919,52130.0
2018-11-15 10:50:00,29.97,30.15,29.96,30.03,67302.0,25.919,26.0747,25.9104,25.9709,67302.0
2018-11-15 10:55:00,30.01,30.12,29.88,29.92,84184.0,25.9536,26.0488,25.8412,25.8758,84184.0
2018-11-15 11:00:00,29.9,29.95,29.83,29.86,53584.0,25.8585,25.9017,25.798,25.8239,53584.0
2018-11-15 11:05:00,29.88,30.03,29.88,29.98,59496.0,25.8412,25.9709,25.8412,25.9277,59496.0
2018-11-15 11:10:00,29.98,30.02,29.93,29.93,149072.0,25.9277,25.9623,25.8844,25.8844,149072.0
2018-11-15 11:15:00,29.95,30.0,29.88,30.0,55422.0,25.9017,25.945,25.8412,25.945,55422.0
2018-11-15 11:20:00,30.01,30.16,30.01,30.09,43258.0,25.9536,26.0833,25.9536,26.0228,43258.0
2018-11-15 11:25:00,30.1,30.2,30.02,30.02,159328.0,26.0315,26.1179,25.9623,25.9623,159328.0
2018-11-15 11:30:00,30.04,30.11,30.0,30.09,46940.0,25.9796,26.0401,25.945,26.0228,46940.0
2018-11-15 11:35:00,30.08,30.11,30.04,30.08,84614.0,26.0142,26.0401,25.9796,26.0142,84614.0
2018-11-15 11:40:00,30.08,30.13,30.06,30.07,42896.0,26.0142,26.0574,25.9969,26.0055,42896.0
2018-11-15 11:45:00,30.07,30.07,29.98,29.99,41046.0,26.0055,26.0055,25.9277,25.9363,41046.0
2018-11-15 11:50:00,29.98,30.02,29.95,30.01,39522.0,25.9277,25.9623,25.9017,25.9536,39522.0
2018-11-15 11:55:00,30.01,30.04,29.93,30.04,30612.0,25.9536,25.9796,25.8844,25.9796,30612.0
2018-11-15 12:00:00,30.03,30.04,29.93,30.02,46432.0,25.9709,25.9796,25.8844,25.9623,46432.0
2018-11-15 12:05:00,30.02,30.11,30.02,30.08,35638.0,25.9623,26.0401,25.9623,26.0142,35638.0
2018-11-15 12:10:00,30.08,30.14,30.04,30.05,26356.0,26.0142,26.0661,25.9796,25.9882,26356.0
2018-11-15 12:15:00,30.03,30.13,29.99,30.13,27304.0,25.9709,26.0574,25.9363,26.0574,27304.0
2018-11-15 12:20:00,30.14,30.25,30.12,30.25,24042.0,26.0661,26.1612,26.0488,26.1612,24042.0
2018-11-15 12:25:00,30.25,30.33,30.18,30.33,24604.0,26.1612,26.2304,26.1006,26.2304,24604.0
2018-11-15 12:30:00,30.3,30.32,30.22,30.27,28312.0,26.2044,26.2217,26.1352,26.1785,28312.0
2018-11-15 12:35:00,30.28,30.33,30.25,30.33,22170.0,26.1871,26.2304,26.1612,26.2304,22170.0
2018-11-15 12:40:00,30.33,30.35,30.28,30.28,34758.0,26.2304,26.2477,26.1871,26.1871,34758.0
2018-11-15 12:45:00,30.29,30.35,30.22,30.35,63978.0,26.1958,26.2477,26.1352,26.2477,63978.0
2018-11-15 12:50:00,30.35,30.35,30.18,30.18,28130.0,26.2477,26.2477,26.1006,26.1006,28130.0
2018-11-15 12:55:00,30.18,30.28,30.15,30.27,33420.0,26.1006,26.1871,26.0747,26.1785,33420.0
2018-11-15 13:00:00,30.27,30.29,30.1,30.1,38220.0,26.1785,26.1958,26.0315,26.0315,38220.0
2018-11-15 13:05:00,30.09,30.1,29.96,30.0,44208.0,26.0228,26.0315,25.9104,25.945,44208.0
2018-11-15 13:10:00,29.99,30.1,29.96,30.1,35532.0,25.9363,26.0315,25.9104,26.0315,35532.0
2018-11-15 13:15:00,30.1,30.2,30.02,30.19,61960.0,26.0315,26.1179,25.9623,26.1093,61960.0
2018-11-15 13:20:00,30.2,30.39,30.18,30.35,30892.0,26.1179,26.2823,26.1006,26.2477,30892.0
2018-11-15 13:25:00,30.32,30.35,30.24,30.3,33678.0,26.2217,26.2477,26.1525,26.2044,33678.0
2018-11-15 13:30:00,30.31,30.44,30.3,30.44,29776.0,26.2131,26.3255,26.2044,26.3255,29776.0
2018-11-15 13:35:00,30.47,30.5,30.41,30.44,28868.0,26.3514,26.3774,26.2996,26.3255,28868.0
2018-11-15 13:40:00,30.43,30.55,30.38,30.55,33482.0,26.3169,26.4206,26.2736,26.4206,33482.0
2018-11-15 13:45:00,30.58,30.65,30.46,30.49,77036.0,26.4466,26.5071,26.3428,26.3687,77036.0
2018-11-15 13:50:00,30.49,30.55,30.33,30.53,55156.0,26.3687,26.4206,26.2304,26.4033,55156.0
2018-11-15 13:55:00,30.54,30.61,30.51,30.57,25348.0,26.412,26.4725,26.386,26.4379,25348.0
2018-11-15 14:00:00,30.57,30.59,30.52,30.56,24818.0,26.4379,26.4552,26.3947,26.4293,24818.0
2018-11-15 14:05:00,30.56,30.68,30.56,30.61,28930.0,26.4293,26.5331,26.4293,26.4725,28930.0
2018-11-15 14:10:00,30.59,30.59,30.47,30.53,223630.0,26.4552,26.4552,26.3514,26.4033,223630.0
2018-11-15 14:15:00,30.53,30.54,30.34,30.38,29138.0,26.4033,26.412,26.239,26.2736,29138.0
2018-11-15 14:20:00,30.36,30.39,30.33,30.36,32544.0,26.2563,26.2823,26.2304,26.2563,32544.0
2018-11-15 14:25:00,30.36,30.46,30.34,30.42,40250.0,26.2563,26.3428,26.239,26.3082,40250.0
2018-11-15 14:30:00,30.41,30.6,30.41,30.59,58774.0,26.2996,26.4639,26.2996,26.4552,58774.0
2018-11-15 14:35:00,30.59,30.59,30.43,30.49,34804.0,26.4552,26.4552,26.3169,26.3687,34804.0
2018-11-15 14:40:00,30.49,30.56,30.47,30.53,47594.0,26.3687,26.4293,26.3514,26.4033,47594.0
2018-11-15 14:45:00,30.53,30.58,30.5,30.57,37948.0,26.4033,26.4466,26.3774,26.4379,37948.0
2018-11-15 14:50:00,30.57,30.59,30.43,30.48,179858.0,26.4379,26.4552,26.3169,26.3601,179858.0
2018-11-15 14:55:00,30.47,30.51,30.44,30.47,61836.0,26.3514,26.386,26.3255,26.3514,61836.0
2018-11-15 15:00:00,30.48,30.49,30.22,30.24,94502.0,26.3601,26.3687,26.1352,26.1525,94502.0
2018-11-15 15:05:00,30.25,30.33,30.17,30.25,77980.0,26.1612,26.2304,26.092,26.1612,77980.0
2018-11-15 15:10:00,30.25,30.33,30.17,30.2,90324.0,26.1612,26.2304,26.092,26.1179,90324.0
2018-11-15 15:15:00,30.2,30.21,30.13,30.15,62156.0,26.1179,26.1266,26.0574,26.0747,62156.0
2018-11-15 15:20:00,30.15,30.27,30.12,30.2,220748.0,26.0747,26.1785,26.0488,26.1179,220748.0
2018-11-15 15:25:00,30.19,30.3,30.17,30.22,59962.0,26.1093,26.2044,26.092,26.1352,59962.0
2018-11-15 15:30:00,30.23,30.24,30.16,30.16,109790.0,26.1439,26.1525,26.0833,26.0833,109790.0
2018-11-15 15:35:00,30.16,30.37,30.16,30.34,124232.0,26.0833,26.265,26.0833,26.239,124232.0
2018-11-15 15:40:00,30.34,30.34,30.17,30.2,159346.0,26.239,26.239,26.092,26.1179,159346.0
2018-11-15 15:45:00,30.19,30.22,30.11,30.11,168830.0,26.1093,26.1352,26.0401,26.0401,168830.0
2018-11-15 15:50:00,30.12,30.28,30.11,30.24,271514.0,26.0488,26.1871,26.0401,26.1525,271514.0
2018-11-15 15:55:00,30.24,30.32,30.22,30.3,366552.0,26.1525,26.2217,26.1352,26.2044,366552.0
2018-11-16 09:30:00,26.85,27.0,26.17,26.18,1499290.0,23.2208,23.3505,22.6327,22.6413,1499290.0
2018-11-16 09:35:00,26.18,26.28,26.02,26.22,1381622.0,22.6413,22.7278,22.5029,22.6759,1381622.0
2018-11-16 09:40:00,26.2,26.43,25.93,26.26,839584.0,22.6586,22.8575,22.4251,22.7105,839584.0
2018-11-16 09:45:00,26.25,26.39,26.07,26.34,457954.0,22.7019,22.8229,22.5462,22.7797,457954.0
2018-11-16 09:50:00,26.34,26.5,26.32,26.5,438022.0,22.7797,22.9181,22.7624,22.9181,438022.0
2018-11-16 09:55:00,26.5,26.93,26.48,26.9,599894.0,22.9181,23.2899,22.9008,23.264,599894.0
2018-11-16 10:00:00,26.91,27.5,26.83,27.36,941912.0,23.2726,23.7829,23.2035,23.6618,941912.0
2018-11-16 10:05:00,27.36,27.43,26.8,26.86,697910.0,23.6618,23.7224,23.1775,23.2294,697910.0
2018-11-16 10:10:00,26.88,26.98,26.41,26.58,561922.0,23.2467,23.3332,22.8402,22.9872,561922.0
2018-11-16 10:15:00,26.57,26.92,26.53,26.88,459042.0,22.9786,23.2813,22.944,23.2467,459042.0
2018-11-16 10:20:00,26.86,27.1,26.82,27.04,379042.0,23.2294,23.437,23.1948,23.3851,379042.0
2018-11-16 10:25:00,27.02,27.06,26.63,26.67,232058.0,23.3678,23.4024,23.0305,23.0651,232058.0
2018-11-16 10:30:00,26.67,26.96,26.6,26.93,203056.0,23.0651,23.3159,23.0045,23.2899,203056.0
2018-11-16 10:35:00,26.91,26.99,26.77,26.88,203708.0,23.2726,23.3418,23.1516,23.2467,203708.0
2018-11-16 10:40:00,26.87,27.05,26.7,26.8,291930.0,23.238,23.3937,23.091,23.1775,291930.0
2018-11-16 10:45:00,26.79,26.92,26.76,26.87,149934.0,23.1689,23.2813,23.1429,23.238,149934.0
2018-11-16 10:50:00,26.88,26.95,26.81,26.91,89484.0,23.2467,23.3072,23.1862,23.2726,89484.0
2018-11-16 10:55:00,26.91,26.91,26.75,26.81,203764.0,23.2726,23.2726,23.1343,23.1862,203764.0
2018-11-16 11:00:00,26.82,26.82,26.61,26.68,177714.0,23.1948,23.1948,23.0132,23.0737,177714.0
2018-11-16 11:05:00,26.68,26.69,26.6,26.64,137470.0,23.0737,23.0824,23.0045,23.0391,137470.0
2018-11-16 11:10:00,26.64,26.79,26.6,26.7,215070.0,23.0391,23.1689,23.0045,23.091,215070.0
2018-11-16 11:15:00,26.72,26.78,26.7,26.75,116670.0,23.1083,23.1602,23.091,23.1343,116670.0
2018-11-16 11:20:00,26.75,26.79,26.7,26.73,160026.0,23.1343,23.1689,23.091,23.117,160026.0
2018-11-16 11:25:00,26.71,26.74,26.7,26.71,105240.0,23.0997,23.1256,23.091,23.0997,105240.0
2018-11-16 11:30:00,26.71,26.99,26.7,26.74,162688.0,23.0997,23.3418,23.091,23.1256,162688.0
2018-11-16 11:35:00,26.74,26.86,26.7,26.71,144168.0,23.1256,23.2294,23.091,23.0997,144168.0
2018-11-16 11:40:00,26.71,26.81,26.5,26.63,256784.0,23.0997,23.1862,22.9181,23.0305,256784.0
2018-11-16 11:45:00,26.63,26.75,26.61,26.64,226882.0,23.0305,23.1343,23.0132,23.0391,226882.0
2018-11-16 11:50:00,26.63,26.68,26.43,26.43,119460.0,23.0305,23.0737,22.8575,22.8575,119460.0
2018-11-16 11:55:00,26.43,26.68,26.42,26.55,140214.0,22.8575,23.0737,22.8489,22.9613,140214.0
2018-11-16 12:00:00,26.54,26.63,26.48,26.49,223540.0,22.9527,23.0305,22.9008,22.9094,223540.0
2018-11-16 12:05:00,26.49,26.68,26.48,26.57,150960.0,22.9094,23.0737,22.9008,22.9786,150960.0
2018-11-16 12:10:00,26.57,26.64,26.35,26.43,153724.0,22.9786,23.0391,22.7883,22.8575,153724.0
2018-11-16 12:15:00,26.43,26.53,26.39,26.5,96948.0,22.8575,22.944,22.8229,22.9181,96948.0
2018-11-16 12:20:00,26.5,26.5,26.36,26.39,58394.0,22.9181,22.9181,22.797,22.8229,58394.0
2018-11-16 12:25:00,26.41,26.5,26.29,26.3,127704.0,22.8402,22.9181,22.7364,22.7451,127704.0
2018-11-16 12:30:00,26.3,26.33,26.22,26.27,123060.0,22.7451,22.771,22.6759,22.7192,123060.0
2018-11-16 12:35:00,26.28,26.69,26.27,26.59,131718.0,22.7278,23.0824,22.7192,22.9959,131718.0
2018-11-16 12:40:00,26.59,26.62,26.36,26.36,89804.0,22.9959,23.0218,22.797,22.797,89804.0
2018-11-16 12:45:00,26.35,26.5,26.32,26.46,73060.0,22.7883,22.9181,22.7624,22.8835,73060.0
2018-11-16 12:50:00,26.46,26.6,26.45,26.48,183494.0,22.8835,23.0045,22.8748,22.9008,183494.0
2018-11-16 12:55:00,26.46,26.58,26.38,26.39,90604.0,22.8835,22.9872,22.8143,22.8229,90604.0
2018-11-16 13:00:00,26.39,26.5,26.33,26.41,173666.0,22.8229,22.9181,22.771,22.8402,173666.0
2018-11-16 13:05:00,26.41,26.47,26.36,26.38,122744.0,22.8402,22.8921,22.797,22.8143,122744.0
2018-11-16 13:10:00,26.43,26.48,26.36,26.43,90946.0,22.8575,22.9008,22.797,22.8575,90946.0
2018-11-16 13:15:00,26.43,26.45,26.38,26.38,67544.0,22.8575,22.8748,22.8143,22.8143,67544.0
2018-11-16 13:20:00,26.38,26.51,26.38,26.48,122832.0,22.8143,22.9267,22.8143,22.9008,122832.0
2018-11-16 13:25:00,26.48,26.48,26.43,26.43,56512.0,22.9008,22.9008,22.8575,22.8575,56512.0
2018-11-16 13:30:00,26.43,26.5,26.41,26.48,169918.0,22.8575,22.9181,22.8402,22.9008,169918.0
2018-11-16 13:35:00,26.48,26.55,26.47,26.5,216796.0,22.9008,22.9613,22.8921,22.9181,216796.0
2018-11-16 13:40:00,26.5,26.53,26.35,26.35,82150.0,22.9181,22.944,22.7883,22.7883,82150.0
2018-11-16 13:45:00,26.35,26.39,26.28,26.36,161880.0,22.7883,22.8229,22.7278,22.797,161880.0
2018-11-16 13:50:00,26.38,26.39,26.29,26.3,126522.0,22.8143,22.8229,22.7364,22.7451,126522.0
2018-11-16 13:55:00,26.31,26.41,26.23,26.28,133158.0,22.7537,22.8402,22.6846,22.7278,133158.0
2018-11-16 14:00:00,26.3,26.35,26.27,26.33,128678.0,22.7451,22.7883,22.7192,22.771,128678.0
2018-11-16 14:05:00,26.32,26.34,26.32,26.34,85422.0,22.7624,22.7797,22.7624,22.7797,85422.0
2018-11-16 14:10:00,26.33,26.36,26.29,26.33,220020.0,22.771,22.797,22.7364,22.771,220020.0
2018-11-16 14:15:00,26.33,26.44,26.33,26.42,109086.0,22.771,22.8662,22.771,22.8489,109086.0
2018-11-16 14:20:00,26.43,26.49,26.42,26.46,104580.0,22.8575,22.9094,22.8489,22.8835,104580.0
2018-11-16 14:25:00,26.45,26.53,26.44,26.45,232934.0,22.8748,22.944,22.8662,22.8748,232934.0
2018-11-16 14:30:00,26.45,26.48,26.33,26.42,168370.0,22.8748,22.9008,22.771,22.8489,168370.0
2018-11-16 14:35:00,26.42,26.49,26.38,26.39,98318.0,22.8489,22.9094,22.8143,22.8229,98318.0
2018-11-16 14:40:00,26.39,26.5,26.39,26.49,108272.0,22.8229,22.9181,22.8229,22.9094,108272.0
2018-11-16 14:45:00,26.49,26.68,26.49,26.6,96854.0,22.9094,23.0737,22.9094,23.0045,96854.0
2018-11-16 14:50:00,26.6,26.89,26.6,26.86,267096.0,23.0045,23.2553,23.0045,23.2294,267096.0
2018-11-16 14:55:00,26.86,26.93,26.8,26.88,328920.0,23.2294,23.2899,23.1775,23.2467,328920.0
2018-11-16 15:00:00,26.87,27.02,26.84,26.96,402712.0,23.238,23.3678,23.2121,23.3159,402712.0
2018-11-16 15:05:00,26.95,27.06,26.89,27.0,206638.0,23.3072,23.4024,23.2553,23.3505,206638.0
2018-11-16 15:10:00,27.03,27.07,26.97,27.0,151386.0,23.3764,23.411,23.3245,23.3505,151386.0
2018-11-16 15:15:00,27.01,27.08,26.99,27.06,131332.0,23.3591,23.4197,23.3418,23.4024,131332.0
2018-11-16 15:20:00,27.06,27.06,26.96,27.04,314524.0,23.4024,23.4024,23.3159,23.3851,314524.0
2018-11-16 15:25:00,27.06,27.19,26.64,26.77,338924.0,23.4024,23.5148,23.0391,23.1516,338924.0
2018-11-16 15:30:00,26.75,26.93,26.68,26.83,343398.0,23.1343,23.2899,23.0737,23.2035,343398.0
2018-11-16 15:35:00,26.83,26.92,26.81,26.9,435264.0,23.2035,23.2813,23.1862,23.264,435264.0
2018-11-16 15:40:00,26.9,26.91,26.78,26.78,268042.0,23.264,23.2726,23.1602,23.1602,268042.0
2018-11-16 15:45:00,26.78,26.96,26.78,26.95,253650.0,23.1602,23.3159,23.1602,23.3072,253650.0
2018-11-16 15:50:00,26.95,26.95,26.95,26.95,193790.0,23.3072,23.3072,23.3072,23.3072,193790.0
2018-11-16 15:55:00,26.95,26.95,26.88,26.88,607510.0,23.3072,23.3072,23.2467,23.2467,607510.0
2018-11-19 09:30:00,26.76,26.89,26.57,26.77,121672.0,23.1429,23.2553,22.9786,23.1516,121672.0
2018-11-19 09:35:00,26.79,26.79,26.5,26.64,109920.0,23.1689,23.1689,22.9181,23.0391,109920.0
2018-11-19 09:40:00,26.66,26.81,26.63,26.7,107618.0,23.0564,23.1862,23.0305,23.091,107618.0
2018-11-19 09:45:00,26.7,26.71,26.4,26.45,68694.0,23.091,23.0997,22.8316,22.8748,68694.0
2018-11-19 09:50:00,26.43,26.49,26.36,26.47,78788.0,22.8575,22.9094,22.797,22.8921,78788.0
2018-11-19 09:55:00,26.46,26.5,26.38,26.38,68362.0,22.8835,22.9181,22.8143,22.8143,68362.0
2018-11-19 10:00:00,26.36,26.42,26.26,26.36,83986.0,22.797,22.8489,22.7105,22.797,83986.0
2018-11-19 10:05:00,26.36,26.45,26.33,26.35,97640.0,22.797,22.8748,22.771,22.7883,97640.0
2018-11-19 10:10:00,26.35,26.43,26.33,26.43,101642.0,22.7883,22.8575,22.771,22.8575,101642.0
2018-11-19 10:15:00,26.43,26.67,26.43,26.59,68072.0,22.8575,23.0651,22.8575,22.9959,68072.0
2018-11-19 10:20:00,26.58,26.59,26.41,26.45,57774.0,22.9872,22.9959,22.8402,22.8748,57774.0
2018-11-19 10:25:00,26.45,26.5,26.43,26.45,65736.0,22.8748,22.9181,22.8575,22.8748,65736.0
2018-11-19 10:30:00,26.45,26.54,26.43,26.49,60554.0,22.8748,22.9527,22.8575,22.9094,60554.0
2018-11-19 10:35:00,26.5,26.5,26.39,26.4,49852.0,22.9181,22.9181,22.8229,22.8316,49852.0
2018-11-19 10:40:00,26.39,26.4,26.34,26.36,26482.0,22.8229,22.8316,22.7797,22.797,26482.0
2018-11-19 10:45:00,26.36,26.43,26.35,26.43,39180.0,22.797,22.8575,22.7883,22.8575,39180.0
2018-11-19 10:50:00,26.45,26.56,26.45,26.53,41186.0,22.8748,22.97,22.8748,22.944,41186.0
2018-11-19 10:55:00,26.52,26.55,26.48,26.54,58004.0,22.9354,22.9613,22.9008,22.9527,58004.0
2018-11-19 11:00:00,26.54,26.88,26.54,26.81,59608.0,22.9527,23.2467,22.9527,23.1862,59608.0
2018-11-19 11:05:00,26.81,26.91,26.77,26.85,55754.0,23.1862,23.2726,23.1516,23.2208,55754.0
2018-11-19 11:10:00,26.85,27.02,26.83,27.02,77274.0,23.2208,23.3678,23.2035,23.3678,77274.0
2018-11-19 11:15:00,27.01,27.2,26.97,27.16,84716.0,23.3591,23.5234,23.3245,23.4889,84716.0
2018-11-19 11:20:00,27.17,27.18,27.0,27.04,60758.0,23.4975,23.5061,23.3505,23.3851,60758.0
2018-11-19 11:25:00,27.03,27.06,26.93,26.96,91578.0,23.3764,23.4024,23.2899,23.3159,91578.0
2018-11-19 11:30:00,26.96,26.99,26.89,26.9,68314.0,23.3159,23.3418,23.2553,23.264,68314.0
2018-11-19 11:35:00,26.92,26.96,26.9,26.91,31134.0,23.2813,23.3159,23.264,23.2726,31134.0
2018-11-19 11:40:00,26.9,26.95,26.89,26.91,70178.0,23.264,23.3072,23.2553,23.2726,70178.0
2018-11-19 11:45:00,26.91,26.91,26.86,26.89,46734.0,23.2726,23.2726,23.2294,23.2553,46734.0
2018-11-19 11:50:00,26.89,26.89,26.7,26.72,57300.0,23.2553,23.2553,23.091,23.1083,57300.0
2018-11-19 11:55:00,26.73,26.74,26.68,26.69,36434.0,23.117,23.1256,23.0737,23.0824,36434.0
2018-11-19 12:00:00,26.69,26.7,26.64,26.67,32296.0,23.0824,23.091,23.0391,23.0651,32296.0
2018-11-19 12:05:00,26.67,26.73,26.65,26.71,60018.0,23.0651,23.117,23.0478,23.0997,60018.0
2018-11-19 12:10:00,26.73,26.77,26.73,26.74,37340.0,23.117,23.1516,23.117,23.1256,37340.0
2018-11-19 12:15:00,26.73,26.73,26.63,26.68,45594.0,23.117,23.117,23.0305,23.0737,45594.0
2018-11-19 12:20:00,26.68,26.7,26.65,26.68,36722.0,23.0737,23.091,23.0478,23.0737,36722.0
2018-11-19 12:25:00,26.68,26.68,26.62,26.65,30532.0,23.0737,23.0737,23.0218,23.0478,30532.0
2018-11-19 12:30:00,26.65,26.67,26.61,26.63,43928.0,23.0478,23.0651,23.0132,23.0305,43928.0
2018-11-19 12:35:00,26.62,26.74,26.62,26.74,32618.0,23.0218,23.1256,23.0218,23.1256,32618.0
2018-11-19 12:40:00,26.73,26.84,26.73,26.8,54238.0,23.117,23.2121,23.117,23.1775,54238.0
2018-11-19 12:45:00,26.79,26.79,26.71,26.72,41748.0,23.1689,23.1689,23.0997,23.1083,41748.0
2018-11-19 12:50:00,26.73,26.76,26.67,26.75,43854.0,23.117,23.1429,23.0651,23.1343,43854.0
2018-11-19 12:55:00,26.75,26.75,26.71,26.74,37132.0,23.1343,23.1343,23.0997,23.1256,37132.0
2018-11-19 13:00:00,26.74,26.75,26.73,26.73,44146.0,23.1256,23.1343,23.117,23.117,44146.0
2018-11-19 13:05:00,26.73,26.74,26.65,26.65,19206.0,23.117,23.1256,23.0478,23.0478,19206.0
2018-11-19 13:10:00,26.65,26.68,26.63,26.65,59974.0,23.0478,23.0737,23.0305,23.0478,59974.0
2018-11-19 13:15:00,26.64,26.64,26.53,26.59,47626.0,23.0391,23.0391,22.944,22.9959,47626.0
2018-11-19 13:20:00,26.6,26.61,26.56,26.59,23460.0,23.0045,23.0132,22.97,22.9959,23460.0
2018-11-19 13:25:00,26.59,26.59,26.54,26.55,22812.0,22.9959,22.9959,22.9527,22.9613,22812.0
2018-11-19 13:30:00,26.55,26.6,26.52,26.59,58142.0,22.9613,23.0045,22.9354,22.9959,58142.0
2018-11-19 13:35:00,26.59,26.73,26.59,26.72,40390.0,22.9959,23.117,22.9959,23.1083,40390.0
2018-11-19 13:40:00,26.72,26.75,26.67,26.73,42442.0,23.1083,23.1343,23.0651,23.117,42442.0
2018-11-19 13:45:00,26.73,26.73,26.71,26.71,13144.0,23.117,23.117,23.0997,23.0997,13144.0
2018-11-19 13:50:00,26.71,26.71,26.56,26.56,51160.0,23.0997,23.0997,22.97,22.97,51160.0
2018-11-19 13:55:00,26.56,26.56,26.47,26.47,78724.0,22.97,22.97,22.8921,22.8921,78724.0
2018-11-19 14:00:00,26.47,26.48,26.41,26.46,57458.0,22.8921,22.9008,22.8402,22.8835,57458.0
2018-11-19 14:05:00,26.46,26.48,26.37,26.45,69776.0,22.8835,22.9008,22.8056,22.8748,69776.0
2018-11-19 14:10:00,26.46,26.46,26.39,26.4,70386.0,22.8835,22.8835,22.8229,22.8316,70386.0
2018-11-19 14:15:00,26.39,26.48,26.36,26.46,54166.0,22.8229,22.9008,22.797,22.8835,54166.0
2018-11-19 14:20:00,26.46,26.47,26.41,26.42,66144.0,22.8835,22.8921,22.8402,22.8489,66144.0
2018-11-19 14:25:00,26.42,26.45,26.41,26.41,55064.0,22.8489,22.8748,22.8402,22.8402,55064.0
2018-11-19 14:30:00,26.41,26.41,26.32,26.32,70878.0,22.8402,22.8402,22.7624,22.7624,70878.0
2018-11-19 14:35:00,26.32,26.34,26.28,26.34,56780.0,22.7624,22.7797,22.7278,22.7797,56780.0
2018-11-19 14:40:00,26.35,26.4,26.32,26.32,56654.0,22.7883,22.8316,22.7624,22.7624,56654.0
2018-11-19 14:45:00,26.33,26.34,26.28,26.33,70144.0,22.771,22.7797,22.7278,22.771,70144.0
2018-11-19 14:50:00,26.33,26.43,26.31,26.42,55334.0,22.771,22.8575,22.7537,22.8489,55334.0
2018-11-19 14:55:00,26.42,26.45,26.41,26.42,55126.0,22.8489,22.8748,22.8402,22.8489,55126.0
2018-11-19 15:00:00,26.42,26.42,26.36,26.37,64076.0,22.8489,22.8489,22.797,22.8056,64076.0
2018-11-19 15:05:00,26.37,26.43,26.36,26.38,71436.0,22.8056,22.8575,22.797,22.8143,71436.0
2018-11-19 15:10:00,26.38,26.45,26.36,26.38,112054.0,22.8143,22.8748,22.797,22.8143,112054.0
2018-11-19 15:15:00,26.38,26.43,26.37,26.39,61360.0,22.8143,22.8575,22.8056,22.8229,61360.0
2018-11-19 15:20:00,26.39,26.41,26.36,26.38,59182.0,22.8229,22.8402,22.797,22.8143,59182.0
2018-11-19 15:25:00,26.38,26.38,26.35,26.35,99964.0,22.8143,22.8143,22.7883,22.7883,99964.0
2018-11-19 15:30:00,26.35,26.38,26.35,26.38,85964.0,22.7883,22.8143,22.7883,22.8143,85964.0
2018-11-19 15:35:00,26.38,26.38,26.36,26.36,45590.0,22.8143,22.8143,22.797,22.797,45590.0
2018-11-19 15:40:00,26.36,26.36,26.36,26.36,44814.0,22.797,22.797,22.797,22.797,44814.0
2018-11-19 15:45:00,26.36,26.36,26.36,26.36,65334.0,22.797,22.797,22.797,22.797,65334.0
2018-11-19 15:50:00,26.36,26.36,26.36,26.36,64776.0,22.797,22.797,22.797,22.797,64776.0
2018-11-19 15:55:00,26.36,26.36,26.36,26.36,300378.0,22.797,22.797,22.797,22.797,300378.0
2018-11-20 09:30:00,25.61,25.72,25.4,25.58,150404.0,22.1484,22.2435,21.9667,22.1224,150404.0
2018-11-20 09:35:00,25.58,25.88,25.48,25.88,194878.0,22.1224,22.3819,22.0359,22.3819,194878.0
2018-11-20 09:40:00,25.86,26.0,25.8,25.95,68182.0,22.3646,22.4856,22.3127,22.4424,68182.0
2018-11-20 09:45:00,25.99,26.07,25.81,25.86,119910.0,22.477,22.5462,22.3213,22.3646,119910.0
2018-11-20 09:50:00,25.81,25.84,25.46,25.61,82932.0,22.3213,22.3473,22.0186,22.1484,82932.0
2018-11-20 09:55:00,25.61,25.63,25.51,25.56,52198.0,22.1484,22.1657,22.0619,22.1051,52198.0
2018-11-20 10:00:00,25.58,25.82,25.54,25.82,52048.0,22.1224,22.33,22.0878,22.33,52048.0
2018-11-20 10:05:00,25.81,25.84,25.66,25.71,39340.0,22.3213,22.3473,22.1916,22.2348,39340.0
2018-11-20 10:10:00,25.67,25.73,25.53,25.58,50684.0,22.2003,22.2521,22.0792,22.1224,50684.0
2018-11-20 10:15:00,25.56,25.8,25.54,25.75,83856.0,22.1051,22.3127,22.0878,22.2694,83856.0
2018-11-20 10:20:00,25.75,25.9,25.73,25.78,75794.0,22.2694,22.3992,22.2521,22.2954,75794.0
2018-11-20 10:25:00,25.8,25.88,25.65,25.71,73724.0,22.3127,22.3819,22.183,22.2348,73724.0
2018-11-20 10:30:00,25.72,25.92,25.65,25.74,141898.0,22.2435,22.4165,22.183,22.2608,141898.0
2018-11-20 10:35:00,25.76,25.86,25.75,25.84,44908.0,22.2781,22.3646,22.2694,22.3473,44908.0
2018-11-20 10:40:00,25.86,25.86,25.7,25.8,44166.0,22.3646,22.3646,22.2262,22.3127,44166.0
2018-11-20 10:45:00,25.8,25.83,25.71,25.79,50268.0,22.3127,22.3386,22.2348,22.304,50268.0
2018-11-20 10:50:00,25.78,25.92,25.75,25.89,27890.0,22.2954,22.4165,22.2694,22.3905,27890.0
2018-11-20 10:55:00,25.91,26.0,25.88,26.0,36086.0,22.4078,22.4856,22.3819,22.4856,36086.0
2018-11-20 11:00:00,26.0,26.02,25.9,25.9,31004.0,22.4856,22.5029,22.3992,22.3992,31004.0
2018-11-20 11:05:00,25.88,26.01,25.82,25.89,28780.0,22.3819,22.4943,22.33,22.3905,28780.0
2018-11-20 11:10:00,25.89,25.96,25.84,25.92,22936.0,22.3905,22.4511,22.3473,22.4165,22936.0
2018-11-20 11:15:00,25.93,25.95,25.82,25.85,29418.0,22.4251,22.4424,22.33,22.3559,29418.0
2018-11-20 11:20:00,25.85,26.0,25.81,25.91,47968.0,22.3559,22.4856,22.3213,22.4078,47968.0
2018-11-20 11:25:00,25.93,26.02,25.92,25.96,25426.0,22.4251,22.5029,22.4165,22.4511,25426.0
2018-11-20 11:30:00,25.96,26.01,25.85,25.89,45186.0,22.4511,22.4943,22.3559,22.3905,45186.0
2018-11-20 11:35:00,25.9,25.93,25.83,25.86,91598.0,22.3992,22.4251,22.3386,22.3646,91598.0
2018-11-20 11:40:00,25.86,26.15,25.85,26.11,116854.0,22.3646,22.6154,22.3559,22.5808,116854.0
2018-11-20 11:45:00,26.15,26.17,25.96,26.04,28650.0,22.6154,22.6327,22.4511,22.5202,28650.0
2018-11-20 11:50:00,26.0,26.0,25.84,25.9,26214.0,22.4856,22.4856,22.3473,22.3992,26214.0
2018-11-20 11:55:00,25.88,25.99,25.83,25.87,25162.0,22.3819,22.477,22.3386,22.3732,25162.0
2018-11-20 12:00:00,25.89,26.0,25.86,25.97,24616.0,22.3905,22.4856,22.3646,22.4597,24616.0
2018-11-20 12:05:00,25.95,25.96,25.86,25.92,22110.0,22.4424,22.4511,22.3646,22.4165,22110.0
2018-11-20 12:10:00,25.91,26.0,25.85,25.88,22608.0,22.4078,22.4856,22.3559,22.3819,22608.0
2018-11-20 12:15:00,25.88,25.91,25.74,25.74,35302.0,22.3819,22.4078,22.2608,22.2608,35302.0
2018-11-20 12:20:00,25.74,25.77,25.7,25.75,34506.0,22.2608,22.2867,22.2262,22.2694,34506.0
2018-11-20 12:25:00,25.75,25.81,25.74,25.8,126526.0,22.2694,22.3213,22.2608,22.3127,126526.0
2018-11-20 12:30:00,25.79,25.89,25.78,25.88,47066.0,22.304,22.3905,22.2954,22.3819,47066.0
2018-11-20 12:35:00,25.88,25.9,25.79,25.81,35732.0,22.3819,22.3992,22.304,22.3213,35732.0
2018-11-20 12:40:00,25.81,25.84,25.74,25.74,26294.0,22.3213,22.3473,22.2608,22.2608,26294.0
2018-11-20 12:45:00,25.73,25.78,25.71,25.75,21378.0,22.2521,22.2954,22.2348,22.2694,21378.0
2018-11-20 12:50:00,25.75,25.85,25.73,25.85,25790.0,22.2694,22.3559,22.2521,22.3559,25790.0
2018-11-20 12:55:00,25.84,25.85,25.77,25.77,15084.0,22.3473,22.3559,22.2867,22.2867,15084.0
2018-11-20 13:00:00,25.78,25.81,25.75,25.8,12400.0,22.2954,22.3213,22.2694,22.3127,12400.0
2018-11-20 13:05:00,25.81,25.84,25.75,25.8,25196.0,22.3213,22.3473,22.2694,22.3127,25196.0
2018-11-20 13:10:00,25.79,25.79,25.68,25.79,21400.0,22.304,22.304,22.2089,22.304,21400.0
2018-11-20 13:15:00,25.78,25.8,25.68,25.68,14906.0,22.2954,22.3127,22.2089,22.2089,14906.0
2018-11-20 13:20:00,25.69,25.76,25.65,25.73,31826.0,22.2175,22.2781,22.183,22.2521,31826.0
2018-11-20 13:25:00,25.75,25.81,25.73,25.8,31148.0,22.2694,22.3213,22.2521,22.3127,31148.0
2018-11-20 13:30:00,25.79,25.83,25.74,25.82,17912.0,22.304,22.3386,22.2608,22.33,17912.0
2018-11-20 13:35:00,25.79,25.81,25.73,25.74,23814.0,22.304,22.3213,22.2521,22.2608,23814.0
2018-11-20 13:40:00,25.74,25.86,25.73,25.84,24254.0,22.2608,22.3646,22.2521,22.3473,24254.0
2018-11-20 13:45:00,25.84,25.88,25.82,25.88,17392.0,22.3473,22.3819,22.33,22.3819,17392.0
2018-11-20 13:50:00,25.85,25.86,25.79,25.8,9240.0,22.3559,22.3646,22.304,22.3127,9240.0
2018-11-20 13:55:00,25.79,25.85,25.77,25.77,16398.0,22.304,22.3559,22.2867,22.2867,16398.0
2018-11-20 14:00:00,25.75,25.8,25.7,25.77,26706.0,22.2694,22.3127,22.2262,22.2867,26706.0
2018-11-20 14:05:00,25.75,25.78,25.71,25.75,35792.0,22.2694,22.2954,22.2348,22.2694,35792.0
2018-11-20 14:10:00,25.75,25.82,25.75,25.82,13950.0,22.2694,22.33,22.2694,22.33,13950.0
2018-11-20 14:15:00,25.82,25.86,25.79,25.79,16268.0,22.33,22.3646,22.304,22.304,16268.0
2018-11-20 14:20:00,25.78,25.88,25.63,25.75,46808.0,22.2954,22.3819,22.1657,22.2694,46808.0
2018-11-20 14:25:00,25.76,25.83,25.75,25.77,16778.0,22.2781,22.3386,22.2694,22.2867,16778.0
2018-11-20 14:30:00,25.77,25.86,25.73,25.86,19022.0,22.2867,22.3646,22.2521,22.3646,19022.0
2018-11-20 14:35:00,25.89,25.89,25.85,25.88,14934.0,22.3905,22.3905,22.3559,22.3819,14934.0
2018-11-20 14:40:00,25.89,25.9,25.77,25.77,12800.0,22.3905,22.3992,22.2867,22.2867,12800.0
2018-11-20 14:45:00,25.77,25.8,25.72,25.72,20286.0,22.2867,22.3127,22.2435,22.2435,20286.0
2018-11-20 14:50:00,25.71,25.75,25.71,25.73,25804.0,22.2348,22.2694,22.2348,22.2521,25804.0
2018-11-20 14:55:00,25.72,25.75,25.67,25.68,43600.0,22.2435,22.2694,22.2003,22.2089,43600.0
2018-11-20 15:00:00,25.71,25.79,25.66,25.66,19626.0,22.2348,22.304,22.1916,22.1916,19626.0
2018-11-20 15:05:00,25.67,25.67,25.59,25.61,38460.0,22.2003,22.2003,22.1311,22.1484,38460.0
2018-11-20 15:10:00,25.61,25.66,25.59,25.64,20742.0,22.1484,22.1916,22.1311,22.1743,20742.0
2018-11-20 15:15:00,25.63,25.74,25.61,25.74,27346.0,22.1657,22.2608,22.1484,22.2608,27346.0
2018-11-20 15:20:00,25.74,25.75,25.68,25.71,28160.0,22.2608,22.2694,22.2089,22.2348,28160.0
2018-11-20 15:25:00,25.71,25.77,25.67,25.73,41862.0,22.2348,22.2867,22.2003,22.2521,41862.0
2018-11-20 15:30:00,25.72,25.72,25.67,25.71,37740.0,22.2435,22.2435,22.2003,22.2348,37740.0
2018-11-20 15:35:00,25.71,25.74,25.7,25.74,61916.0,22.2348,22.2608,22.2262,22.2608,61916.0
2018-11-20 15:40:00,25.73,25.73,25.66,25.68,88098.0,22.2521,22.2521,22.1916,22.2089,88098.0
2018-11-20 15:45:00,25.67,25.7,25.65,25.68,104592.0,22.2003,22.2262,22.183,22.2089,104592.0
2018-11-20 15:50:00,25.68,25.68,25.57,25.6,125828.0,22.2089,22.2089,22.1138,22.1397,125828.0
2018-11-20 15:55:00,25.6,25.65,25.6,25.64,201646.0,22.1397,22.183,22.1397,22.1743,201646.0
2018-11-21 09:30:00,25.65,26.09,25.65,25.92,47348.0,22.183,22.5635,22.183,22.4165,47348.0
2018-11-21 09:35:00,25.92,25.98,25.8,25.98,23376.0,22.4165,22.4683,22.3127,22.4683,23376.0
2018-11-21 09:40:00,25.99,26.14,25.88,26.09,20092.0,22.477,22.6067,22.3819,22.5635,20092.0
2018-11-21 09:45:00,26.11,26.18,25.96,25.97,22660.0,22.5808,22.6413,22.4511,22.4597,22660.0
2018-11-21 09:50:00,25.92,26.11,25.88,26.1,52760.0,22.4165,22.5808,22.3819,22.5721,52760.0
2018-11-21 09:55:00,26.11,26.31,26.11,26.31,21338.0,22.5808,22.7537,22.5808,22.7537,21338.0
2018-11-21 10:00:00,26.31,26.35,26.2,26.28,27770.0,22.7537,22.7883,22.6586,22.7278,27770.0
2018-11-21 10:05:00,26.28,26.29,26.14,26.14,20130.0,22.7278,22.7364,22.6067,22.6067,20130.0
2018-11-21 10:10:00,26.14,26.17,26.05,26.12,15930.0,22.6067,22.6327,22.5289,22.5894,15930.0
2018-11-21 10:15:00,26.12,26.27,26.12,26.27,17402.0,22.5894,22.7192,22.5894,22.7192,17402.0
2018-11-21 10:20:00,26.27,26.28,26.15,26.16,25840.0,22.7192,22.7278,22.6154,22.624,25840.0
2018-11-21 10:25:00,26.17,26.24,26.16,26.18,18086.0,22.6327,22.6932,22.624,22.6413,18086.0
2018-11-21 10:30:00,26.2,26.28,26.2,26.22,21604.0,22.6586,22.7278,22.6586,22.6759,21604.0
2018-11-21 10:35:00,26.22,26.3,26.18,26.28,20056.0,22.6759,22.7451,22.6413,22.7278,20056.0
2018-11-21 10:40:00,26.28,26.31,26.21,26.21,14762.0,22.7278,22.7537,22.6673,22.6673,14762.0
2018-11-21 10:45:00,26.23,26.3,26.23,26.29,13902.0,22.6846,22.7451,22.6846,22.7364,13902.0
2018-11-21 10:50:00,26.28,26.33,26.28,26.29,19730.0,22.7278,22.771,22.7278,22.7364,19730.0
2018-11-21 10:55:00,26.29,26.35,26.28,26.35,16536.0,22.7364,22.7883,22.7278,22.7883,16536.0
2018-11-21 11:00:00,26.34,26.38,26.29,26.38,14760.0,22.7797,22.8143,22.7364,22.8143,14760.0
2018-11-21 11:05:00,26.35,26.48,26.35,26.48,18492.0,22.7883,22.9008,22.7883,22.9008,18492.0
2018-11-21 11:10:00,26.45,26.52,26.44,26.48,10446.0,22.8748,22.9354,22.8662,22.9008,10446.0
2018-11-21 11:15:00,26.48,26.48,26.38,26.4,21342.0,22.9008,22.9008,22.8143,22.8316,21342.0
2018-11-21 11:20:00,26.4,26.4,26.35,26.36,19898.0,22.8316,22.8316,22.7883,22.797,19898.0
2018-11-21 11:25:00,26.36,26.43,26.35,26.38,15962.0,22.797,22.8575,22.7883,22.8143,15962.0
2018-11-21 11:30:00,26.38,26.48,26.38,26.4,16142.0,22.8143,22.9008,22.8143,22.8316,16142.0
2018-11-21 11:35:00,26.41,26.45,26.4,26.42,12210.0,22.8402,22.8748,22.8316,22.8489,12210.0
2018-11-21 11:40:00,26.42,26.43,26.38,26.38,11982.0,22.8489,22.8575,22.8143,22.8143,11982.0
2018-11-21 11:45:00,26.38,26.47,26.36,26.43,24914.0,22.8143,22.8921,22.797,22.8575,24914.0
2018-11-21 11:50:00,26.43,26.43,26.35,26.36,11324.0,22.8575,22.8575,22.7883,22.797,11324.0
2018-11-21 11:55:00,26.35,26.39,26.31,26.38,25644.0,22.7883,22.8229,22.7537,22.8143,25644.0
2018-11-21 12:00:00,26.38,26.4,26.33,26.38,31088.0,22.8143,22.8316,22.771,22.8143,31088.0
2018-11-21 12:05:00,26.38,26.43,26.35,26.42,30574.0,22.8143,22.8575,22.7883,22.8489,30574.0
2018-11-21 12:10:00,26.42,26.45,26.41,26.45,13256.0,22.8489,22.8748,22.8402,22.8748,13256.0
2018-11-21 12:15:00,26.47,26.53,26.47,26.52,13616.0,22.8921,22.944,22.8921,22.9354,13616.0
2018-11-21 12:20:00,26.51,26.55,26.45,26.45,15216.0,22.9267,22.9613,22.8748,22.8748,15216.0
2018-11-21 12:25:00,26.46,26.56,26.45,26.56,13992.0,22.8835,22.97,22.8748,22.97,13992.0
2018-11-21 12:30:00,26.55,26.56,26.49,26.55,15086.0,22.9613,22.97,22.9094,22.9613,15086.0
2018-11-21 12:35:00,26.56,26.64,26.54,26.64,14200.0,22.97,23.0391,22.9527,23.0391,14200.0
2018-11-21 12:40:00,26.63,26.67,26.6,26.63,23084.0,23.0305,23.0651,23.0045,23.0305,23084.0
2018-11-21 12:45:00,26.62,26.65,26.57,26.57,17402.0,23.0218,23.0478,22.9786,22.9786,17402.0
2018-11-21 12:50:00,26.58,26.63,26.51,26.61,11848.0,22.9872,23.0305,22.9267,23.0132,11848.0
2018-11-21 12:55:00,26.61,26.61,26.59,26.61,24678.0,23.0132,23.0132,22.9959,23.0132,24678.0
2018-11-21 13:00:00,26.62,26.66,26.59,26.66,23704.0,23.0218,23.0564,22.9959,23.0564,23704.0
2018-11-21 13:05:00,26.65,26.67,26.56,26.57,28388.0,23.0478,23.0651,22.97,22.9786,28388.0
2018-11-21 13:10:00,26.57,26.57,26.5,26.51,12172.0,22.9786,22.9786,22.9181,22.9267,12172.0
2018-11-21 13:15:00,26.5,26.5,26.47,26.47,12428.0,22.9181,22.9181,22.8921,22.8921,12428.0
2018-11-21 13:20:00,26.47,26.48,26.43,26.46,15410.0,22.8921,22.9008,22.8575,22.8835,15410.0
2018-11-21 13:25:00,26.45,26.46,26.43,26.46,10724.0,22.8748,22.8835,22.8575,22.8835,10724.0
2018-11-21 13:30:00,26.44,26.45,26.4,26.43,15708.0,22.8662,22.8748,22.8316,22.8575,15708.0
2018-11-21 13:35:00,26.43,26.43,26.4,26.42,13418.0,22.8575,22.8575,22.8316,22.8489,13418.0
2018-11-21 13:40:00,26.42,26.53,26.42,26.5,15392.0,22.8489,22.944,22.8489,22.9181,15392.0
2018-11-21 13:45:00,26.51,26.55,26.5,26.54,7080.0,22.9267,22.9613,22.9181,22.9527,7080.0
2018-11-21 13:50:00,26.51,26.54,26.49,26.53,12828.0,22.9267,22.9527,22.9094,22.944,12828.0
2018-11-21 13:55:00,26.52,26.54,26.49,26.52,12758.0,22.9354,22.9527,22.9094,22.9354,12758.0
2018-11-21 14:00:00,26.52,26.52,26.5,26.5,12070.0,22.9354,22.9354,22.9181,22.9181,12070.0
2018-11-21 14:05:00,26.5,26.54,26.5,26.53,9280.0,22.9181,22.9527,22.9181,22.944,9280.0
2018-11-21 14:10:00,26.53,26.53,26.48,26.48,7794.0,22.944,22.944,22.9008,22.9008,7794.0
2018-11-21 14:15:00,26.48,26.53,26.47,26.49,11444.0,22.9008,22.944,22.8921,22.9094,11444.0
2018-11-21 14:20:00,26.48,26.54,26.47,26.54,14384.0,22.9008,22.9527,22.8921,22.9527,14384.0
2018-11-21 14:25:00,26.57,26.59,26.55,26.56,36792.0,22.9786,22.9959,22.9613,22.97,36792.0
2018-11-21 14:30:00,26.57,26.59,26.45,26.45,17042.0,22.9786,22.9959,22.8748,22.8748,17042.0
2018-11-21 14:35:00,26.43,26.46,26.34,26.35,24514.0,22.8575,22.8835,22.7797,22.7883,24514.0
2018-11-21 14:40:00,26.33,26.39,26.33,26.38,14350.0,22.771,22.8229,22.771,22.8143,14350.0
2018-11-21 14:45:00,26.39,26.41,26.38,26.4,14812.0,22.8229,22.8402,22.8143,22.8316,14812.0
2018-11-21 14:50:00,26.39,26.42,26.37,26.4,13680.0,22.8229,22.8489,22.8056,22.8316,13680.0
2018-11-21 14:55:00,26.39,26.4,26.35,26.36,14088.0,22.8229,22.8316,22.7883,22.797,14088.0
2018-11-21 15:00:00,26.36,26.45,26.36,26.42,35232.0,22.797,22.8748,22.797,22.8489,35232.0
2018-11-21 15:05:00,26.43,26.52,26.43,26.5,15038.0,22.8575,22.9354,22.8575,22.9181,15038.0
2018-11-21 15:10:00,26.5,26.51,26.47,26.47,13840.0,22.9181,22.9267,22.8921,22.8921,13840.0
2018-11-21 15:15:00,26.48,26.52,26.48,26.5,15656.0,22.9008,22.9354,22.9008,22.9181,15656.0
2018-11-21 15:20:00,26.48,26.49,26.45,26.46,16786.0,22.9008,22.9094,22.8748,22.8835,16786.0
2018-11-21 15:25:00,26.46,26.46,26.39,26.4,27918.0,22.8835,22.8835,22.8229,22.8316,27918.0
2018-11-21 15:30:00,26.39,26.39,26.3,26.36,37680.0,22.8229,22.8229,22.7451,22.797,37680.0
2018-11-21 15:35:00,26.36,26.36,26.33,26.33,28452.0,22.797,22.797,22.771,22.771,28452.0
2018-11-21 15:40:00,26.33,26.33,26.29,26.31,36360.0,22.771,22.771,22.7364,22.7537,36360.0
2018-11-21 15:45:00,26.31,26.36,26.31,26.33,45896.0,22.7537,22.797,22.7537,22.771,45896.0
2018-11-21 15:50:00,26.33,26.34,26.32,26.32,55790.0,22.771,22.7797,22.7624,22.7624,55790.0
2018-11-21 15:55:00,26.32,26.32,26.29,26.31,123166.0,22.7624,22.7624,22.7364,22.7537,123166.0
2018-11-23 09:30:00,26.18,26.5,26.13,26.5,17656.0,22.6413,22.9181,22.5981,22.9181,17656.0
2018-11-23 09:35:00,26.53,26.59,26.35,26.58,40362.0,22.944,22.9959,22.7883,22.9872,40362.0
2018-11-23 09:40:00,26.58,26.67,26.53,26.58,18720.0,22.9872,23.0651,22.944,22.9872,18720.0
2018-11-23 09:45:00,26.58,26.58,26.43,26.43,33270.0,22.9872,22.9872,22.8575,22.8575,33270.0
2018-11-23 09:50:00,26.41,26.41,26.34,26.38,11200.0,22.8402,22.8402,22.7797,22.8143,11200.0
2018-11-23 09:55:00,26.38,26.61,26.38,26.54,26924.0,22.8143,23.0132,22.8143,22.9527,26924.0
2018-11-23 10:00:00,26.55,26.79,26.49,26.79,47056.0,22.9613,23.1689,22.9094,23.1689,47056.0
2018-11-23 10:05:00,26.78,26.84,26.69,26.77,18936.0,23.1602,23.2121,23.0824,23.1516,18936.0
2018-11-23 10:10:00,26.74,26.77,26.61,26.75,20400.0,23.1256,23.1516,23.0132,23.1343,20400.0
2018-11-23 10:15:00,26.78,26.78,26.64,26.66,16632.0,23.1602,23.1602,23.0391,23.0564,16632.0
2018-11-23 10:20:00,26.66,26.74,26.63,26.68,18684.0,23.0564,23.1256,23.0305,23.0737,18684.0
2018-11-23 10:25:00,26.7,26.78,26.66,26.66,21244.0,23.091,23.1602,23.0564,23.0564,21244.0
2018-11-23 10:30:00,26.65,26.69,26.65,26.66,18972.0,23.0478,23.0824,23.0478,23.0564,18972.0
2018-11-23 10:35:00,26.67,26.73,26.63,26.66,62556.0,23.0651,23.117,23.0305,23.0564,62556.0
2018-11-23 10:40:00,26.67,26.67,26.62,26.65,47530.0,23.0651,23.0651,23.0218,23.0478,47530.0
2018-11-23 10:45:00,26.66,26.82,26.66,26.75,16718.0,23.0564,23.1948,23.0564,23.1343,16718.0
2018-11-23 10:50:00,26.76,26.82,26.75,26.79,21360.0,23.1429,23.1948,23.1343,23.1689,21360.0
2018-11-23 10:55:00,26.78,26.81,26.71,26.73,16016.0,23.1602,23.1862,23.0997,23.117,16016.0
2018-11-23 11:00:00,26.74,26.77,26.72,26.77,18006.0,23.1256,23.1516,23.1083,23.1516,18006.0
2018-11-23 11:05:00,26.75,26.86,26.75,26.82,17580.0,23.1343,23.2294,23.1343,23.1948,17580.0
2018-11-23 11:10:00,26.82,26.82,26.68,26.69,15620.0,23.1948,23.1948,23.0737,23.0824,15620.0
2018-11-23 11:15:00,26.68,26.8,26.68,26.75,15694.0,23.0737,23.1775,23.0737,23.1343,15694.0
2018-11-23 11:20:00,26.72,26.75,26.67,26.67,15146.0,23.1083,23.1343,23.0651,23.0651,15146.0
2018-11-23 11:25:00,26.64,26.82,26.64,26.77,20910.0,23.0391,23.1948,23.0391,23.1516,20910.0
2018-11-23 11:30:00,26.76,26.84,26.75,26.81,17598.0,23.1429,23.2121,23.1343,23.1862,17598.0
2018-11-23 11:35:00,26.82,26.86,26.79,26.81,17206.0,23.1948,23.2294,23.1689,23.1862,17206.0
2018-11-23 11:40:00,26.79,26.79,26.73,26.75,35720.0,23.1689,23.1689,23.117,23.1343,35720.0
2018-11-23 11:45:00,26.77,26.85,26.77,26.83,13050.0,23.1516,23.2208,23.1516,23.2035,13050.0
2018-11-23 11:50:00,26.84,26.9,26.83,26.86,21288.0,23.2121,23.264,23.2035,23.2294,21288.0
2018-11-23 11:55:00,26.86,26.86,26.81,26.84,17012.0,23.2294,23.2294,23.1862,23.2121,17012.0
2018-11-23 12:00:00,26.83,26.9,26.83,26.89,23294.0,23.2035,23.264,23.2035,23.2553,23294.0
2018-11-23 12:05:00,26.9,26.91,26.86,26.9,24240.0,23.264,23.2726,23.2294,23.264,24240.0
2018-11-23 12:10:00,26.9,26.97,26.9,26.93,15802.0,23.264,23.3245,23.264,23.2899,15802.0
2018-11-23 12:15:00,26.93,26.98,26.9,26.95,19198.0,23.2899,23.3332,23.264,23.3072,19198.0
2018-11-23 12:20:00,26.94,26.98,26.94,26.96,25250.0,23.2986,23.3332,23.2986,23.3159,25250.0
2018-11-23 12:25:00,26.97,27.0,26.95,26.99,33956.0,23.3245,23.3505,23.3072,23.3418,33956.0
2018-11-23 12:30:00,26.98,26.99,26.9,26.99,39088.0,23.3332,23.3418,23.264,23.3418,39088.0
2018-11-23 12:35:00,26.99,27.02,26.96,26.97,39494.0,23.3418,23.3678,23.3159,23.3245,39494.0
2018-11-23 12:40:00,26.96,26.97,26.92,26.93,47944.0,23.3159,23.3245,23.2813,23.2899,47944.0
2018-11-23 12:45:00,26.93,26.93,26.8,26.83,56818.0,23.2899,23.2899,23.1775,23.2035,56818.0
2018-11-23 12:50:00,26.83,26.84,26.71,26.73,67872.0,23.2035,23.2121,23.0997,23.117,67872.0
2018-11-23 12:55:00,26.73,26.78,26.69,26.74,105472.0,23.117,23.1602,23.0824,23.1256,105472.0
2018-11-26 09:30:00,26.93,27.2,26.89,27.15,34558.0,23.2899,23.5234,23.2553,23.4802,34558.0
2018-11-26 09:35:00,27.17,27.2,27.08,27.08,74060.0,23.4975,23.5234,23.4197,23.4197,74060.0
2018-11-26 09:40:00,27.08,27.15,27.0,27.0,28182.0,23.4197,23.4802,23.3505,23.3505,28182.0
2018-11-26 09:45:00,27.03,27.2,27.03,27.13,72104.0,23.3764,23.5234,23.3764,23.4629,72104.0
2018-11-26 09:50:00,27.11,27.13,27.04,27.09,47182.0,23.4456,23.4629,23.3851,23.4283,47182.0
2018-11-26 09:55:00,27.07,27.1,27.05,27.1,70948.0,23.411,23.437,23.3937,23.437,70948.0
2018-11-26 10:00:00,27.1,27.3,27.07,27.28,80988.0,23.437,23.6099,23.411,23.5926,80988.0
2018-11-26 10:05:00,27.3,27.4,27.27,27.36,59836.0,23.6099,23.6964,23.584,23.6618,59836.0
2018-11-26 10:10:00,27.36,27.37,27.22,27.35,38864.0,23.6618,23.6705,23.5407,23.6532,38864.0
2018-11-26 10:15:00,27.35,27.37,27.27,27.33,28104.0,23.6532,23.6705,23.584,23.6359,28104.0
2018-11-26 10:20:00,27.34,27.38,27.27,27.31,31878.0,23.6445,23.6791,23.584,23.6186,31878.0
2018-11-26 10:25:00,27.31,27.32,27.24,27.24,26800.0,23.6186,23.6272,23.558,23.558,26800.0
2018-11-26 10:30:00,27.27,27.35,27.24,27.35,32354.0,23.584,23.6532,23.558,23.6532,32354.0
2018-11-26 10:35:00,27.36,27.4,27.29,27.32,64640.0,23.6618,23.6964,23.6013,23.6272,64640.0
2018-11-26 10:40:00,27.3,27.36,27.29,27.34,17816.0,23.6099,23.6618,23.6013,23.6445,17816.0
2018-11-26 10:45:00,27.33,27.39,27.29,27.36,26146.0,23.6359,23.6878,23.6013,23.6618,26146.0
2018-11-26 10:50:00,27.38,27.41,27.31,27.37,64124.0,23.6791,23.7051,23.6186,23.6705,64124.0
2018-11-26 10:55:00,27.37,27.4,27.27,27.27,29444.0,23.6705,23.6964,23.584,23.584,29444.0
2018-11-26 11:00:00,27.29,27.34,27.24,27.31,35574.0,23.6013,23.6445,23.558,23.6186,35574.0
2018-11-26 11:05:00,27.31,27.31,27.2,27.28,26036.0,23.6186,23.6186,23.5234,23.5926,26036.0
2018-11-26 11:10:00,27.28,27.32,27.23,27.32,18920.0,23.5926,23.6272,23.5494,23.6272,18920.0
2018-11-26 11:15:00,27.3,27.31,27.22,27.22,17140.0,23.6099,23.6186,23.5407,23.5407,17140.0
2018-11-26 11:20:00,27.24,27.31,27.23,27.31,18908.0,23.558,23.6186,23.5494,23.6186,18908.0
2018-11-26 11:25:00,27.31,27.32,27.23,27.28,17120.0,23.6186,23.6272,23.5494,23.5926,17120.0
2018-11-26 11:30:00,27.27,27.27,27.2,27.21,14582.0,23.584,23.584,23.5234,23.5321,14582.0
2018-11-26 11:35:00,27.23,27.24,27.1,27.17,22180.0,23.5494,23.558,23.437,23.4975,22180.0
2018-11-26 11:40:00,27.15,27.18,27.09,27.11,21960.0,23.4802,23.5061,23.4283,23.4456,21960.0
2018-11-26 11:45:00,27.1,27.13,27.04,27.08,21702.0,23.437,23.4629,23.3851,23.4197,21702.0
2018-11-26 11:50:00,27.09,27.15,27.03,27.11,15724.0,23.4283,23.4802,23.3764,23.4456,15724.0
2018-11-26 11:55:00,27.11,27.16,27.09,27.14,19620.0,23.4456,23.4889,23.4283,23.4716,19620.0
2018-11-26 12:00:00,27.17,27.18,27.12,27.12,12734.0,23.4975,23.5061,23.4543,23.4543,12734.0
2018-11-26 12:05:00,27.13,27.24,27.13,27.21,29858.0,23.4629,23.558,23.4629,23.5321,29858.0
2018-11-26 12:10:00,27.2,27.23,27.18,27.2,24602.0,23.5234,23.5494,23.5061,23.5234,24602.0
2018-11-26 12:15:00,27.2,27.23,27.17,27.21,17584.0,23.5234,23.5494,23.4975,23.5321,17584.0
2018-11-26 12:20:00,27.21,27.25,27.18,27.24,17742.0,23.5321,23.5667,23.5061,23.558,17742.0
2018-11-26 12:25:00,27.24,27.27,27.23,27.25,22060.0,23.558,23.584,23.5494,23.5667,22060.0
2018-11-26 12:30:00,27.25,27.25,27.19,27.19,11816.0,23.5667,23.5667,23.5148,23.5148,11816.0
2018-11-26 12:35:00,27.18,27.21,27.14,27.18,18016.0,23.5061,23.5321,23.4716,23.5061,18016.0
2018-11-26 12:40:00,27.16,27.19,27.11,27.16,18486.0,23.4889,23.5148,23.4456,23.4889,18486.0
2018-11-26 12:45:00,27.17,27.19,27.14,27.17,9400.0,23.4975,23.5148,23.4716,23.4975,9400.0
2018-11-26 12:50:00,27.18,27.21,27.17,27.18,11200.0,23.5061,23.5321,23.4975,23.5061,11200.0
2018-11-26 12:55:00,27.18,27.25,27.18,27.21,15578.0,23.5061,23.5667,23.5061,23.5321,15578.0
2018-11-26 13:00:00,27.21,27.28,27.21,27.23,11594.0,23.5321,23.5926,23.5321,23.5494,11594.0
2018-11-26 13:05:00,27.25,27.27,27.23,27.24,7530.0,23.5667,23.584,23.5494,23.558,7530.0
2018-11-26 13:10:00,27.25,27.31,27.24,27.29,13362.0,23.5667,23.6186,23.558,23.6013,13362.0
2018-11-26 13:15:00,27.29,27.36,27.29,27.35,11500.0,23.6013,23.6618,23.6013,23.6532,11500.0
2018-11-26 13:20:00,27.34,27.4,27.34,27.39,9740.0,23.6445,23.6964,23.6445,23.6878,9740.0
2018-11-26 13:25:00,27.38,27.39,27.34,27.34,17582.0,23.6791,23.6878,23.6445,23.6445,17582.0
2018-11-26 13:30:00,27.36,27.38,27.32,27.35,28038.0,23.6618,23.6791,23.6272,23.6532,28038.0
2018-11-26 13:35:00,27.35,27.36,27.31,27.34,10380.0,23.6532,23.6618,23.6186,23.6445,10380.0
2018-11-26 13:40:00,27.34,27.36,27.3,27.35,16002.0,23.6445,23.6618,23.6099,23.6532,16002.0
2018-11-26 13:45:00,27.39,27.4,27.35,27.39,13192.0,23.6878,23.6964,23.6532,23.6878,13192.0
2018-11-26 13:50:00,27.39,27.4,27.34,27.39,14904.0,23.6878,23.6964,23.6445,23.6878,14904.0
2018-11-26 13:55:00,27.4,27.47,27.39,27.43,18460.0,23.6964,23.7569,23.6878,23.7224,18460.0
2018-11-26 14:00:00,27.43,27.47,27.43,27.47,18302.0,23.7224,23.7569,23.7224,23.7569,18302.0
2018-11-26 14:05:00,27.47,27.5,27.45,27.5,24492.0,23.7569,23.7829,23.7397,23.7829,24492.0
2018-11-26 14:10:00,27.48,27.5,27.43,27.5,27770.0,23.7656,23.7829,23.7224,23.7829,27770.0
2018-11-26 14:15:00,27.5,27.5,27.44,27.49,47504.0,23.7829,23.7829,23.731,23.7742,47504.0
2018-11-26 14:20:00,27.49,27.59,27.49,27.57,42752.0,23.7742,23.8607,23.7742,23.8434,42752.0
2018-11-26 14:25:00,27.57,27.6,27.53,27.56,31250.0,23.8434,23.8694,23.8088,23.8348,31250.0
2018-11-26 14:30:00,27.55,27.6,27.54,27.55,29078.0,23.8261,23.8694,23.8175,23.8261,29078.0
2018-11-26 14:35:00,27.56,27.58,27.52,27.52,22534.0,23.8348,23.8521,23.8002,23.8002,22534.0
2018-11-26 14:40:00,27.52,27.57,27.48,27.57,18002.0,23.8002,23.8434,23.7656,23.8434,18002.0
2018-11-26 14:45:00,27.56,27.59,27.53,27.57,20554.0,23.8348,23.8607,23.8088,23.8434,20554.0
2018-11-26 14:50:00,27.56,27.6,27.53,27.59,27446.0,23.8348,23.8694,23.8088,23.8607,27446.0
2018-11-26 14:55:00,27.58,27.6,27.57,27.59,42678.0,23.8521,23.8694,23.8434,23.8607,42678.0
2018-11-26 15:00:00,27.6,27.62,27.57,27.61,40172.0,23.8694,23.8867,23.8434,23.878,40172.0
2018-11-26 15:05:00,27.61,27.61,27.57,27.57,32336.0,23.878,23.878,23.8434,23.8434,32336.0
2018-11-26 15:10:00,27.57,27.61,27.56,27.61,38218.0,23.8434,23.878,23.8348,23.878,38218.0
2018-11-26 15:15:00,27.61,27.62,27.58,27.59,28324.0,23.878,23.8867,23.8521,23.8607,28324.0
2018-11-26 15:20:00,27.59,27.61,27.58,27.6,28014.0,23.8607,23.878,23.8521,23.8694,28014.0
2018-11-26 15:25:00,27.6,27.62,27.58,27.61,39452.0,23.8694,23.8867,23.8521,23.878,39452.0
2018-11-26 15:30:00,27.6,27.68,27.6,27.66,58194.0,23.8694,23.9386,23.8694,23.9213,58194.0
2018-11-26 15:35:00,27.66,27.67,27.64,27.65,53834.0,23.9213,23.9299,23.904,23.9126,53834.0
2018-11-26 15:40:00,27.65,27.68,27.65,27.67,64260.0,23.9126,23.9386,23.9126,23.9299,64260.0
2018-11-26 15:45:00,27.67,27.68,27.64,27.68,94256.0,23.9299,23.9386,23.904,23.9386,94256.0
2018-11-26 15:50:00,27.68,27.7,27.66,27.67,115450.0,23.9386,23.9559,23.9213,23.9299,115450.0
2018-11-26 15:55:00,27.67,27.69,27.64,27.66,254538.0,23.9299,23.9472,23.904,23.9213,254538.0
2018-11-27 09:30:00,27.34,27.45,27.08,27.2,115324.0,23.6445,23.7397,23.4197,23.5234,115324.0
2018-11-27 09:35:00,27.23,27.24,27.11,27.15,82998.0,23.5494,23.558,23.4456,23.4802,82998.0
2018-11-27 09:40:00,27.15,27.23,27.13,27.21,66736.0,23.4802,23.5494,23.4629,23.5321,66736.0
2018-11-27 09:45:00,27.24,27.31,27.16,27.19,32162.0,23.558,23.6186,23.4889,23.5148,32162.0
2018-11-27 09:50:00,27.18,27.25,27.17,27.23,21686.0,23.5061,23.5667,23.4975,23.5494,21686.0
2018-11-27 09:55:00,27.24,27.29,27.2,27.23,56250.0,23.558,23.6013,23.5234,23.5494,56250.0
2018-11-27 10:00:00,27.23,27.38,27.21,27.38,44452.0,23.5494,23.6791,23.5321,23.6791,44452.0
2018-11-27 10:05:00,27.4,27.49,27.36,27.38,84618.0,23.6964,23.7742,23.6618,23.6791,84618.0
2018-11-27 10:10:00,27.38,27.57,27.38,27.53,117388.0,23.6791,23.8434,23.6791,23.8088,117388.0
2018-11-27 10:15:00,27.51,27.53,27.36,27.36,231766.0,23.7915,23.8088,23.6618,23.6618,231766.0
2018-11-27 10:20:00,27.39,27.4,27.3,27.33,69192.0,23.6878,23.6964,23.6099,23.6359,69192.0
2018-11-27 10:25:00,27.35,27.4,27.22,27.23,32800.0,23.6532,23.6964,23.5407,23.5494,32800.0
2018-11-27 10:30:00,27.23,27.25,27.18,27.24,39562.0,23.5494,23.5667,23.5061,23.558,39562.0
2018-11-27 10:35:00,27.23,27.23,27.14,27.17,25600.0,23.5494,23.5494,23.4716,23.4975,25600.0
2018-11-27 10:40:00,27.16,27.17,27.09,27.13,27752.0,23.4889,23.4975,23.4283,23.4629,27752.0
2018-11-27 10:45:00,27.13,27.25,27.11,27.25,31964.0,23.4629,23.5667,23.4456,23.5667,31964.0
2018-11-27 10:50:00,27.24,27.34,27.24,27.34,25194.0,23.558,23.6445,23.558,23.6445,25194.0
2018-11-27 10:55:00,27.34,27.45,27.31,27.39,56656.0,23.6445,23.7397,23.6186,23.6878,56656.0
2018-11-27 11:00:00,27.38,27.52,27.38,27.47,38440.0,23.6791,23.8002,23.6791,23.7569,38440.0
2018-11-27 11:05:00,27.48,27.48,27.42,27.43,20730.0,23.7656,23.7656,23.7137,23.7224,20730.0
2018-11-27 11:10:00,27.43,27.51,27.41,27.5,29546.0,23.7224,23.7915,23.7051,23.7829,29546.0
2018-11-27 11:15:00,27.5,27.63,27.5,27.61,28816.0,23.7829,23.8953,23.7829,23.878,28816.0
2018-11-27 11:20:00,27.61,27.68,27.59,27.59,52526.0,23.878,23.9386,23.8607,23.8607,52526.0
2018-11-27 11:25:00,27.59,27.69,27.59,27.66,28632.0,23.8607,23.9472,23.8607,23.9213,28632.0
2018-11-27 11:30:00,27.68,27.7,27.61,27.65,28172.0,23.9386,23.9559,23.878,23.9126,28172.0
2018-11-27 11:35:00,27.66,27.7,27.66,27.67,17602.0,23.9213,23.9559,23.9213,23.9299,17602.0
2018-11-27 11:40:00,27.68,27.75,27.68,27.71,24664.0,23.9386,23.9991,23.9386,23.9645,24664.0
2018-11-27 11:45:00,27.7,27.73,27.67,27.71,19784.0,23.9559,23.9818,23.9299,23.9645,19784.0
2018-11-27 11:50:00,27.71,27.79,27.7,27.78,32498.0,23.9645,24.0337,23.9559,24.025,32498.0
2018-11-27 11:55:00,27.79,27.81,27.75,27.75,28350.0,24.0337,24.051,23.9991,23.9991,28350.0
2018-11-27 12:00:00,27.76,27.8,27.74,27.78,19832.0,24.0078,24.0423,23.9905,24.025,19832.0
2018-11-27 12:05:00,27.77,27.79,27.75,27.75,19418.0,24.0164,24.0337,23.9991,23.9991,19418.0
2018-11-27 12:10:00,27.75,27.75,27.72,27.73,13100.0,23.9991,23.9991,23.9732,23.9818,13100.0
2018-11-27 12:15:00,27.73,27.73,27.7,27.7,27380.0,23.9818,23.9818,23.9559,23.9559,27380.0
2018-11-27 12:20:00,27.7,27.74,27.68,27.68,25140.0,23.9559,23.9905,23.9386,23.9386,25140.0
2018-11-27 12:25:00,27.68,27.68,27.59,27.6,22018.0,23.9386,23.9386,23.8607,23.8694,22018.0
2018-11-27 12:30:00,27.59,27.59,27.53,27.54,26912.0,23.8607,23.8607,23.8088,23.8175,26912.0
2018-11-27 12:35:00,27.55,27.59,27.54,27.59,24110.0,23.8261,23.8607,23.8175,23.8607,24110.0
2018-11-27 12:40:00,27.6,27.61,27.57,27.58,21114.0,23.8694,23.878,23.8434,23.8521,21114.0
2018-11-27 12:45:00,27.58,27.58,27.46,27.46,28452.0,23.8521,23.8521,23.7483,23.7483,28452.0
2018-11-27 12:50:00,27.46,27.47,27.43,27.43,19100.0,23.7483,23.7569,23.7224,23.7224,19100.0
2018-11-27 12:55:00,27.44,27.46,27.4,27.42,15300.0,23.731,23.7483,23.6964,23.7137,15300.0
2018-11-27 13:00:00,27.42,27.48,27.41,27.47,19382.0,23.7137,23.7656,23.7051,23.7569,19382.0
2018-11-27 13:05:00,27.47,27.53,27.47,27.48,30136.0,23.7569,23.8088,23.7569,23.7656,30136.0
2018-11-27 13:10:00,27.48,27.49,27.46,27.47,22596.0,23.7656,23.7742,23.7483,23.7569,22596.0
2018-11-27 13:15:00,27.48,27.51,27.43,27.48,30998.0,23.7656,23.7915,23.7224,23.7656,30998.0
2018-11-27 13:20:00,27.49,27.5,27.45,27.46,27192.0,23.7742,23.7829,23.7397,23.7483,27192.0
2018-11-27 13:25:00,27.48,27.53,27.46,27.52,32398.0,23.7656,23.8088,23.7483,23.8002,32398.0
2018-11-27 13:30:00,27.52,27.59,27.52,27.57,26808.0,23.8002,23.8607,23.8002,23.8434,26808.0
2018-11-27 13:35:00,27.57,27.6,27.54,27.6,20804.0,23.8434,23.8694,23.8175,23.8694,20804.0
2018-11-27 13:40:00,27.59,27.62,27.57,27.57,23716.0,23.8607,23.8867,23.8434,23.8434,23716.0
2018-11-27 13:45:00,27.58,27.59,27.53,27.54,22682.0,23.8521,23.8607,23.8088,23.8175,22682.0
2018-11-27 13:50:00,27.54,27.56,27.54,27.54,31082.0,23.8175,23.8348,23.8175,23.8175,31082.0
2018-11-27 13:55:00,27.53,27.67,27.53,27.67,33030.0,23.8088,23.9299,23.8088,23.9299,33030.0
2018-11-27 14:00:00,27.68,27.75,27.68,27.75,25250.0,23.9386,23.9991,23.9386,23.9991,25250.0
2018-11-27 14:05:00,27.75,27.8,27.74,27.75,29748.0,23.9991,24.0423,23.9905,23.9991,29748.0
2018-11-27 14:10:00,27.76,27.77,27.68,27.72,30290.0,24.0078,24.0164,23.9386,23.9732,30290.0
2018-11-27 14:15:00,27.73,27.74,27.71,27.74,20930.0,23.9818,23.9905,23.9645,23.9905,20930.0
2018-11-27 14:20:00,27.73,27.78,27.72,27.75,21800.0,23.9818,24.025,23.9732,23.9991,21800.0
2018-11-27 14:25:00,27.75,27.82,27.73,27.81,21576.0,23.9991,24.0596,23.9818,24.051,21576.0
2018-11-27 14:30:00,27.82,27.86,27.81,27.84,25340.0,24.0596,24.0942,24.051,24.0769,25340.0
2018-11-27 14:35:00,27.84,27.86,27.84,27.85,28404.0,24.0769,24.0942,24.0769,24.0856,28404.0
2018-11-27 14:40:00,27.86,27.91,27.86,27.9,29120.0,24.0942,24.1375,24.0942,24.1288,29120.0
2018-11-27 14:45:00,27.91,27.92,27.87,27.87,26492.0,24.1375,24.1461,24.1029,24.1029,26492.0
2018-11-27 14:50:00,27.87,27.9,27.85,27.88,16632.0,24.1029,24.1288,24.0856,24.1115,16632.0
2018-11-27 14:55:00,27.89,27.93,27.88,27.93,37522.0,24.1202,24.1548,24.1115,24.1548,37522.0
2018-11-27 15:00:00,27.93,27.93,27.87,27.87,34810.0,24.1548,24.1548,24.1029,24.1029,34810.0
2018-11-27 15:05:00,27.86,27.86,27.81,27.83,27722.0,24.0942,24.0942,24.051,24.0683,27722.0
2018-11-27 15:10:00,27.84,27.84,27.79,27.8,32442.0,24.0769,24.0769,24.0337,24.0423,32442.0
2018-11-27 15:15:00,27.8,27.81,27.76,27.77,50578.0,24.0423,24.051,24.0078,24.0164,50578.0
2018-11-27 15:20:00,27.77,27.78,27.75,27.75,33166.0,24.0164,24.025,23.9991,23.9991,33166.0
2018-11-27 15:25:00,27.74,27.76,27.74,27.74,48616.0,23.9905,24.0078,23.9905,23.9905,48616.0
2018-11-27 15:30:00,27.75,27.75,27.72,27.73,63810.0,23.9991,23.9991,23.9732,23.9818,63810.0
2018-11-27 15:35:00,27.73,27.74,27.72,27.72,91958.0,23.9818,23.9905,23.9732,23.9732,91958.0
2018-11-27 15:40:00,27.73,27.75,27.68,27.69,75790.0,23.9818,23.9991,23.9386,23.9472,75790.0
2018-11-27 15:45:00,27.69,27.71,27.68,27.68,106396.0,23.9472,23.9645,23.9386,23.9386,106396.0
2018-11-27 15:50:00,27.68,27.68,27.63,27.64,109294.0,23.9386,23.9386,23.8953,23.904,109294.0
2018-11-27 15:55:00,27.64,27.7,27.64,27.66,167690.0,23.904,23.9559,23.904,23.9213,167690.0
2018-11-28 09:30:00,27.72,28.08,27.72,28.04,36590.0,23.9732,24.2845,23.9732,24.2499,36590.0
2018-11-28 09:35:00,27.98,28.0,27.79,27.92,58732.0,24.198,24.2153,24.0337,24.1461,58732.0
2018-11-28 09:40:00,27.92,28.0,27.78,27.96,23904.0,24.1461,24.2153,24.025,24.1807,23904.0
2018-11-28 09:45:00,27.96,28.0,27.84,27.86,19574.0,24.1807,24.2153,24.0769,24.0942,19574.0
2018-11-28 09:50:00,27.87,28.05,27.85,27.97,32388.0,24.1029,24.2586,24.0856,24.1894,32388.0
2018-11-28 09:55:00,27.97,28.13,27.94,28.13,24130.0,24.1894,24.3277,24.1634,24.3277,24130.0
2018-11-28 10:00:00,28.13,28.31,28.11,28.22,43312.0,24.3277,24.4834,24.3104,24.4056,43312.0
2018-11-28 10:05:00,28.21,28.21,27.97,28.06,131334.0,24.3969,24.3969,24.1894,24.2672,131334.0
2018-11-28 10:10:00,28.07,28.1,27.85,27.87,68790.0,24.2758,24.3018,24.0856,24.1029,68790.0
2018-11-28 10:15:00,27.88,27.89,27.64,27.72,71480.0,24.1115,24.1202,23.904,23.9732,71480.0
2018-11-28 10:20:00,27.75,27.88,27.72,27.88,46840.0,23.9991,24.1115,23.9732,24.1115,46840.0
2018-11-28 10:25:00,27.88,27.89,27.78,27.84,40048.0,24.1115,24.1202,24.025,24.0769,40048.0
2018-11-28 10:30:00,27.85,27.89,27.68,27.73,79754.0,24.0856,24.1202,23.9386,23.9818,79754.0
2018-11-28 10:35:00,27.74,27.75,27.52,27.53,89132.0,23.9905,23.9991,23.8002,23.8088,89132.0
2018-11-28 10:40:00,27.51,27.61,27.44,27.53,115230.0,23.7915,23.878,23.731,23.8088,115230.0
2018-11-28 10:45:00,27.5,27.66,27.49,27.57,189416.0,23.7829,23.9213,23.7742,23.8434,189416.0
2018-11-28 10:50:00,27.57,27.7,27.53,27.67,46288.0,23.8434,23.9559,23.8088,23.9299,46288.0
2018-11-28 10:55:00,27.67,27.68,27.6,27.61,20318.0,23.9299,23.9386,23.8694,23.878,20318.0
2018-11-28 11:00:00,27.61,27.82,27.61,27.73,28224.0,23.878,24.0596,23.878,23.9818,28224.0
2018-11-28 11:05:00,27.73,27.81,27.7,27.79,18748.0,23.9818,24.051,23.9559,24.0337,18748.0
2018-11-28 11:10:00,27.8,27.94,27.77,27.92,54332.0,24.0423,24.1634,24.0164,24.1461,54332.0
2018-11-28 11:15:00,27.92,27.99,27.89,27.98,42214.0,24.1461,24.2067,24.1202,24.198,42214.0
2018-11-28 11:20:00,27.97,28.0,27.91,27.93,53384.0,24.1894,24.2153,24.1375,24.1548,53384.0
2018-11-28 11:25:00,27.93,27.98,27.91,27.96,18834.0,24.1548,24.198,24.1375,24.1807,18834.0
2018-11-28 11:30:00,27.97,28.0,27.91,27.91,15148.0,24.1894,24.2153,24.1375,24.1375,15148.0
2018-11-28 11:35:00,27.93,27.93,27.86,27.92,27594.0,24.1548,24.1548,24.0942,24.1461,27594.0
2018-11-28 11:40:00,27.9,27.96,27.9,27.96,14404.0,24.1288,24.1807,24.1288,24.1807,14404.0
2018-11-28 11:45:00,27.92,27.95,27.9,27.92,21730.0,24.1461,24.1721,24.1288,24.1461,21730.0
2018-11-28 11:50:00,27.9,28.0,27.9,27.98,18126.0,24.1288,24.2153,24.1288,24.198,18126.0
2018-11-28 11:55:00,27.98,28.0,27.93,28.0,16670.0,24.198,24.2153,24.1548,24.2153,16670.0
2018-11-28 12:00:00,28.0,28.18,28.0,28.17,19680.0,24.2153,24.371,24.2153,24.3623,19680.0
2018-11-28 12:05:00,28.18,28.29,28.18,28.29,35884.0,24.371,24.4661,24.371,24.4661,35884.0
2018-11-28 12:10:00,28.28,28.33,28.22,28.33,50300.0,24.4575,24.5007,24.4056,24.5007,50300.0
2018-11-28 12:15:00,28.33,28.39,28.32,28.36,31042.0,24.5007,24.5526,24.4921,24.5267,31042.0
2018-11-28 12:20:00,28.4,28.45,28.34,28.34,24572.0,24.5612,24.6045,24.5094,24.5094,24572.0
2018-11-28 12:25:00,28.34,28.37,28.27,28.28,37142.0,24.5094,24.5353,24.4488,24.4575,37142.0
2018-11-28 12:30:00,28.29,28.34,28.27,28.29,52410.0,24.4661,24.5094,24.4488,24.4661,52410.0
2018-11-28 12:35:00,28.28,28.41,28.28,28.4,75344.0,24.4575,24.5699,24.4575,24.5612,75344.0
2018-11-28 12:40:00,28.4,28.41,28.35,28.36,20558.0,24.5612,24.5699,24.518,24.5267,20558.0
2018-11-28 12:45:00,28.37,28.4,28.33,28.36,24994.0,24.5353,24.5612,24.5007,24.5267,24994.0
2018-11-28 12:50:00,28.36,28.42,28.35,28.41,33688.0,24.5267,24.5785,24.518,24.5699,33688.0
2018-11-28 12:55:00,28.4,28.46,28.38,28.4,39118.0,24.5612,24.6131,24.5439,24.5612,39118.0
2018-11-28 13:00:00,28.43,28.43,28.29,28.3,30134.0,24.5872,24.5872,24.4661,24.4748,30134.0
2018-11-28 13:05:00,28.28,28.32,28.26,28.29,69948.0,24.4575,24.4921,24.4402,24.4661,69948.0
2018-11-28 13:10:00,28.28,28.35,28.25,28.33,22766.0,24.4575,24.518,24.4315,24.5007,22766.0
2018-11-28 13:15:00,28.33,28.39,28.32,28.35,23918.0,24.5007,24.5526,24.4921,24.518,23918.0
2018-11-28 13:20:00,28.35,28.35,28.28,28.28,24372.0,24.518,24.518,24.4575,24.4575,24372.0
2018-11-28 13:25:00,28.29,28.3,28.23,28.27,41698.0,24.4661,24.4748,24.4142,24.4488,41698.0
2018-11-28 13:30:00,28.27,28.34,28.19,28.22,64106.0,24.4488,24.5094,24.3796,24.4056,64106.0
2018-11-28 13:35:00,28.24,28.33,28.2,28.29,24894.0,24.4229,24.5007,24.3883,24.4661,24894.0
2018-11-28 13:40:00,28.29,28.39,28.26,28.36,24728.0,24.4661,24.5526,24.4402,24.5267,24728.0
2018-11-28 13:45:00,28.36,28.36,28.23,28.23,22268.0,24.5267,24.5267,24.4142,24.4142,22268.0
2018-11-28 13:50:00,28.23,28.25,28.18,28.22,21836.0,24.4142,24.4315,24.371,24.4056,21836.0
2018-11-28 13:55:00,28.25,28.3,28.24,28.28,14662.0,24.4315,24.4748,24.4229,24.4575,14662.0
2018-11-28 14:00:00,28.29,28.34,28.28,28.33,26730.0,24.4661,24.5094,24.4575,24.5007,26730.0
2018-11-28 14:05:00,28.35,28.36,28.25,28.27,23014.0,24.518,24.5267,24.4315,24.4488,23014.0
2018-11-28 14:10:00,28.26,28.36,28.26,28.36,24378.0,24.4402,24.5267,24.4402,24.5267,24378.0
2018-11-28 14:15:00,28.34,28.35,28.31,28.34,35990.0,24.5094,24.518,24.4834,24.5094,35990.0
2018-11-28 14:20:00,28.34,28.37,28.31,28.37,39758.0,24.5094,24.5353,24.4834,24.5353,39758.0
2018-11-28 14:25:00,28.37,28.4,28.36,28.39,20048.0,24.5353,24.5612,24.5267,24.5526,20048.0
2018-11-28 14:30:00,28.38,28.42,28.36,28.37,39146.0,24.5439,24.5785,24.5267,24.5353,39146.0
2018-11-28 14:35:00,28.37,28.38,28.33,28.34,32098.0,24.5353,24.5439,24.5007,24.5094,32098.0
2018-11-28 14:40:00,28.34,28.38,28.34,28.36,17470.0,24.5094,24.5439,24.5094,24.5267,17470.0
2018-11-28 14:45:00,28.36,28.38,28.35,28.37,24214.0,24.5267,24.5439,24.518,24.5353,24214.0
2018-11-28 14:50:00,28.38,28.41,28.37,28.37,30718.0,24.5439,24.5699,24.5353,24.5353,30718.0
2018-11-28 14:55:00,28.37,28.37,28.28,28.28,32986.0,24.5353,24.5353,24.4575,24.4575,32986.0
2018-11-28 15:00:00,28.29,28.3,28.25,28.26,20090.0,24.4661,24.4748,24.4315,24.4402,20090.0
2018-11-28 15:05:00,28.27,28.28,28.25,28.26,25142.0,24.4488,24.4575,24.4315,24.4402,25142.0
2018-11-28 15:10:00,28.27,28.35,28.27,28.35,22862.0,24.4488,24.518,24.4488,24.518,22862.0
2018-11-28 15:15:00,28.34,28.36,28.32,28.32,27372.0,24.5094,24.5267,24.4921,24.4921,27372.0
2018-11-28 15:20:00,28.33,28.37,28.33,28.36,35212.0,24.5007,24.5353,24.5007,24.5267,35212.0
2018-11-28 15:25:00,28.36,28.43,28.36,28.43,37186.0,24.5267,24.5872,24.5267,24.5872,37186.0
2018-11-28 15:30:00,28.43,28.49,28.4,28.48,41890.0,24.5872,24.6391,24.5612,24.6304,41890.0
2018-11-28 15:35:00,28.48,28.5,28.46,28.47,51090.0,24.6304,24.6477,24.6131,24.6218,51090.0
2018-11-28 15:40:00,28.48,28.5,28.47,28.47,61778.0,24.6304,24.6477,24.6218,24.6218,61778.0
2018-11-28 15:45:00,28.47,28.5,28.47,28.49,66970.0,24.6218,24.6477,24.6218,24.6391,66970.0
2018-11-28 15:50:00,28.49,28.5,28.45,28.46,91710.0,24.6391,24.6477,24.6045,24.6131,91710.0
2018-11-28 15:55:00,28.46,28.5,28.45,28.5,190836.0,24.6131,24.6477,24.6045,24.6477,190836.0
2018-11-29 09:30:00,28.25,28.43,28.11,28.23,25922.0,24.4315,24.5872,24.3104,24.4142,25922.0
2018-11-29 09:35:00,28.23,28.23,27.95,28.16,13986.0,24.4142,24.4142,24.1721,24.3537,13986.0
2018-11-29 09:40:00,28.11,28.11,27.86,28.0,80374.0,24.3104,24.3104,24.0942,24.2153,80374.0
2018-11-29 09:45:00,27.96,27.96,27.83,27.88,20790.0,24.1807,24.1807,24.0683,24.1115,20790.0
2018-11-29 09:50:00,27.88,28.02,27.8,27.85,62966.0,24.1115,24.2326,24.0423,24.0856,62966.0
2018-11-29 09:55:00,27.8,27.8,27.33,27.4,91364.0,24.0423,24.0423,23.6359,23.6964,91364.0
2018-11-29 10:00:00,27.43,27.5,27.22,27.46,171926.0,23.7224,23.7829,23.5407,23.7483,171926.0
2018-11-29 10:05:00,27.42,27.59,27.41,27.45,78228.0,23.7137,23.8607,23.7051,23.7397,78228.0
2018-11-29 10:10:00,27.44,27.62,27.42,27.56,66292.0,23.731,23.8867,23.7137,23.8348,66292.0
2018-11-29 10:15:00,27.62,27.65,27.41,27.46,81758.0,23.8867,23.9126,23.7051,23.7483,81758.0
2018-11-29 10:20:00,27.47,27.52,27.4,27.47,36310.0,23.7569,23.8002,23.6964,23.7569,36310.0
2018-11-29 10:25:00,27.48,27.49,27.34,27.35,45582.0,23.7656,23.7742,23.6445,23.6532,45582.0
2018-11-29 10:30:00,27.35,27.64,27.35,27.62,62290.0,23.6532,23.904,23.6532,23.8867,62290.0
2018-11-29 10:35:00,27.6,27.61,27.47,27.6,26828.0,23.8694,23.878,23.7569,23.8694,26828.0
2018-11-29 10:40:00,27.58,27.61,27.5,27.61,13198.0,23.8521,23.878,23.7829,23.878,13198.0
2018-11-29 10:45:00,27.59,27.6,27.49,27.5,33512.0,23.8607,23.8694,23.7742,23.7829,33512.0
2018-11-29 10:50:00,27.5,27.55,27.48,27.48,27948.0,23.7829,23.8261,23.7656,23.7656,27948.0
2018-11-29 10:55:00,27.49,27.53,27.47,27.52,15998.0,23.7742,23.8088,23.7569,23.8002,15998.0
2018-11-29 11:00:00,27.52,27.56,27.46,27.56,20622.0,23.8002,23.8348,23.7483,23.8348,20622.0
2018-11-29 11:05:00,27.56,27.58,27.54,27.57,26270.0,23.8348,23.8521,23.8175,23.8434,26270.0
2018-11-29 11:10:00,27.58,27.66,27.53,27.55,20644.0,23.8521,23.9213,23.8088,23.8261,20644.0
2018-11-29 11:15:00,27.54,27.64,27.54,27.62,17782.0,23.8175,23.904,23.8175,23.8867,17782.0
2018-11-29 11:20:00,27.62,27.74,27.57,27.73,10182.0,23.8867,23.9905,23.8434,23.9818,10182.0
2018-11-29 11:25:00,27.71,27.79,27.66,27.78,128894.0,23.9645,24.0337,23.9213,24.025,128894.0
2018-11-29 11:30:00,27.79,27.9,27.77,27.89,59248.0,24.0337,24.1288,24.0164,24.1202,59248.0
2018-11-29 11:35:00,27.9,27.9,27.84,27.86,8620.0,24.1288,24.1288,24.0769,24.0942,8620.0
2018-11-29 11:40:00,27.87,27.97,27.87,27.96,38926.0,24.1029,24.1894,24.1029,24.1807,38926.0
2018-11-29 11:45:00,27.96,27.97,27.92,27.97,20264.0,24.1807,24.1894,24.1461,24.1894,20264.0
2018-11-29 11:50:00,28.0,28.0,27.9,27.99,15844.0,24.2153,24.2153,24.1288,24.2067,15844.0
2018-11-29 11:55:00,28.0,28.02,27.93,28.0,16552.0,24.2153,24.2326,24.1548,24.2153,16552.0
2018-11-29 12:00:00,28.01,28.03,27.96,27.97,13440.0,24.224,24.2413,24.1807,24.1894,13440.0
2018-11-29 12:05:00,27.98,27.98,27.87,27.89,12594.0,24.198,24.198,24.1029,24.1202,12594.0
2018-11-29 12:10:00,27.88,27.96,27.85,27.86,19002.0,24.1115,24.1807,24.0856,24.0942,19002.0
2018-11-29 12:15:00,27.88,27.99,27.88,27.96,10200.0,24.1115,24.2067,24.1115,24.1807,10200.0
2018-11-29 12:20:00,27.95,27.97,27.9,27.93,24884.0,24.1721,24.1894,24.1288,24.1548,24884.0
2018-11-29 12:25:00,27.93,27.95,27.92,27.93,19236.0,24.1548,24.1721,24.1461,24.1548,19236.0
2018-11-29 12:30:00,27.93,27.98,27.92,27.93,26356.0,24.1548,24.198,24.1461,24.1548,26356.0
2018-11-29 12:35:00,27.95,27.98,27.93,27.96,14000.0,24.1721,24.198,24.1548,24.1807,14000.0
2018-11-29 12:40:00,27.97,27.98,27.93,27.95,20828.0,24.1894,24.198,24.1548,24.1721,20828.0
2018-11-29 12:45:00,27.94,27.98,27.93,27.93,19760.0,24.1634,24.198,24.1548,24.1548,19760.0
2018-11-29 12:50:00,27.95,28.0,27.95,27.99,10288.0,24.1721,24.2153,24.1721,24.2067,10288.0
2018-11-29 12:55:00,27.99,28.09,27.99,28.08,5476.0,24.2067,24.2931,24.2067,24.2845,5476.0
2018-11-29 13:00:00,28.06,28.15,28.04,28.15,19146.0,24.2672,24.345,24.2499,24.345,19146.0
2018-11-29 13:05:00,28.14,28.14,27.99,28.01,32868.0,24.3364,24.3364,24.2067,24.224,32868.0
2018-11-29 13:10:00,28.01,28.05,28.01,28.01,10534.0,24.224,24.2586,24.224,24.224,10534.0
2018-11-29 13:15:00,28.03,28.04,27.99,28.0,11886.0,24.2413,24.2499,24.2067,24.2153,11886.0
2018-11-29 13:20:00,28.04,28.1,28.02,28.03,11870.0,24.2499,24.3018,24.2326,24.2413,11870.0
2018-11-29 13:25:00,28.01,28.07,28.0,28.01,13674.0,24.224,24.2758,24.2153,24.224,13674.0
2018-11-29 13:30:00,28.0,28.03,27.98,28.0,9346.0,24.2153,24.2413,24.198,24.2153,9346.0
2018-11-29 13:35:00,27.98,28.04,27.95,28.04,12000.0,24.198,24.2499,24.1721,24.2499,12000.0
2018-11-29 13:40:00,28.03,28.09,28.0,28.08,7200.0,24.2413,24.2931,24.2153,24.2845,7200.0
2018-11-29 13:45:00,28.1,28.16,28.06,28.16,10558.0,24.3018,24.3537,24.2672,24.3537,10558.0
2018-11-29 13:50:00,28.15,28.16,28.11,28.15,13400.0,24.345,24.3537,24.3104,24.345,13400.0
2018-11-29 13:55:00,28.17,28.22,28.16,28.18,3860.0,24.3623,24.4056,24.3537,24.371,3860.0
2018-11-29 14:00:00,28.17,28.19,28.14,28.16,13640.0,24.3623,24.3796,24.3364,24.3537,13640.0
2018-11-29 14:05:00,28.17,28.18,28.11,28.13,11516.0,24.3623,24.371,24.3104,24.3277,11516.0
2018-11-29 14:10:00,28.14,28.24,28.13,28.22,12600.0,24.3364,24.4229,24.3277,24.4056,12600.0
2018-11-29 14:15:00,28.23,28.25,28.21,28.22,8600.0,24.4142,24.4315,24.3969,24.4056,8600.0
2018-11-29 14:20:00,28.23,28.28,28.21,28.22,19434.0,24.4142,24.4575,24.3969,24.4056,19434.0
2018-11-29 14:25:00,28.25,28.33,28.25,28.31,9600.0,24.4315,24.5007,24.4315,24.4834,9600.0
2018-11-29 14:30:00,28.31,28.32,28.26,28.29,16808.0,24.4834,24.4921,24.4402,24.4661,16808.0
2018-11-29 14:35:00,28.3,28.35,28.28,28.3,23302.0,24.4748,24.518,24.4575,24.4748,23302.0
2018-11-29 14:40:00,28.31,28.34,28.27,28.27,33454.0,24.4834,24.5094,24.4488,24.4488,33454.0
2018-11-29 14:45:00,28.28,28.29,28.24,28.27,8788.0,24.4575,24.4661,24.4229,24.4488,8788.0
2018-11-29 14:50:00,28.26,28.33,28.26,28.27,19884.0,24.4402,24.5007,24.4402,24.4488,19884.0
2018-11-29 14:55:00,28.27,28.29,28.23,28.23,29294.0,24.4488,24.4661,24.4142,24.4142,29294.0
2018-11-29 15:00:00,28.24,28.24,28.11,28.11,24602.0,24.4229,24.4229,24.3104,24.3104,24602.0
2018-11-29 15:05:00,28.11,28.13,28.06,28.11,24956.0,24.3104,24.3277,24.2672,24.3104,24956.0
2018-11-29 15:10:00,28.11,28.12,28.07,28.08,22484.0,24.3104,24.3191,24.2758,24.2845,22484.0
2018-11-29 15:15:00,28.08,28.1,28.04,28.04,21822.0,24.2845,24.3018,24.2499,24.2499,21822.0
2018-11-29 15:20:00,28.04,28.06,28.02,28.02,53636.0,24.2499,24.2672,24.2326,24.2326,53636.0
2018-11-29 15:25:00,28.03,28.03,27.99,28.02,36274.0,24.2413,24.2413,24.2067,24.2326,36274.0
2018-11-29 15:30:00,28.02,28.02,27.99,28.0,37976.0,24.2326,24.2326,24.2067,24.2153,37976.0
2018-11-29 15:35:00,28.0,28.02,28.0,28.0,69950.0,24.2153,24.2326,24.2153,24.2153,69950.0
2018-11-29 15:40:00,28.0,28.04,28.0,28.0,52810.0,24.2153,24.2499,24.2153,24.2153,52810.0
2018-11-29 15:45:00,28.0,28.04,27.95,27.95,83580.0,24.2153,24.2499,24.1721,24.1721,83580.0
2018-11-29 15:50:00,27.95,27.98,27.93,27.96,91230.0,24.1721,24.198,24.1548,24.1807,91230.0
2018-11-29 15:55:00,27.95,27.97,27.92,27.96,169078.0,24.1721,24.1894,24.1461,24.1807,169078.0
2018-11-30 09:30:00,27.75,27.86,27.65,27.72,41888.0,23.9991,24.0942,23.9126,23.9732,41888.0
2018-11-30 09:35:00,27.68,27.71,27.51,27.51,5400.0,23.9386,23.9645,23.7915,23.7915,5400.0
2018-11-30 09:40:00,27.59,27.68,27.43,27.68,32518.0,23.8607,23.9386,23.7224,23.9386,32518.0
2018-11-30 09:45:00,27.63,27.72,27.61,27.72,11400.0,23.8953,23.9732,23.878,23.9732,11400.0
2018-11-30 09:50:00,27.74,27.79,27.68,27.78,23398.0,23.9905,24.0337,23.9386,24.025,23398.0
2018-11-30 09:55:00,27.76,27.78,27.71,27.75,21544.0,24.0078,24.025,23.9645,23.9991,21544.0
2018-11-30 10:00:00,27.75,27.91,27.75,27.78,34102.0,23.9991,24.1375,23.9991,24.025,34102.0
2018-11-30 10:05:00,27.82,27.9,27.78,27.88,16152.0,24.0596,24.1288,24.025,24.1115,16152.0
2018-11-30 10:10:00,27.88,27.91,27.82,27.91,15736.0,24.1115,24.1375,24.0596,24.1375,15736.0
2018-11-30 10:15:00,27.91,28.01,27.88,27.95,19512.0,24.1375,24.224,24.1115,24.1721,19512.0
2018-11-30 10:20:00,27.96,28.0,27.93,28.0,11818.0,24.1807,24.2153,24.1548,24.2153,11818.0
2018-11-30 10:25:00,27.98,28.02,27.85,27.86,24306.0,24.198,24.2326,24.0856,24.0942,24306.0
2018-11-30 10:30:00,27.84,28.03,27.84,28.02,13878.0,24.0769,24.2413,24.0769,24.2326,13878.0
2018-11-30 10:35:00,28.02,28.1,28.02,28.05,19620.0,24.2326,24.3018,24.2326,24.2586,19620.0
2018-11-30 10:40:00,28.06,28.1,28.03,28.1,18392.0,24.2672,24.3018,24.2413,24.3018,18392.0
2018-11-30 10:45:00,28.08,28.08,27.96,27.97,17388.0,24.2845,24.2845,24.1807,24.1894,17388.0
2018-11-30 10:50:00,27.98,28.01,27.92,28.01,32634.0,24.198,24.224,24.1461,24.224,32634.0
2018-11-30 10:55:00,28.03,28.04,27.97,27.97,15894.0,24.2413,24.2499,24.1894,24.1894,15894.0
2018-11-30 11:00:00,27.98,28.0,27.94,27.96,23552.0,24.198,24.2153,24.1634,24.1807,23552.0
2018-11-30 11:05:00,27.94,27.98,27.92,27.98,16008.0,24.1634,24.198,24.1461,24.198,16008.0
2018-11-30 11:10:00,27.96,27.96,27.9,27.94,22638.0,24.1807,24.1807,24.1288,24.1634,22638.0
2018-11-30 11:15:00,27.93,27.95,27.9,27.92,19408.0,24.1548,24.1721,24.1288,24.1461,19408.0
2018-11-30 11:20:00,27.93,27.98,27.93,27.98,10260.0,24.1548,24.198,24.1548,24.198,10260.0
2018-11-30 11:25:00,27.97,28.0,27.93,27.98,24568.0,24.1894,24.2153,24.1548,24.198,24568.0
2018-11-30 11:30:00,27.98,28.0,27.93,28.0,17274.0,24.198,24.2153,24.1548,24.2153,17274.0
2018-11-30 11:35:00,27.99,28.0,27.97,28.0,10066.0,24.2067,24.2153,24.1894,24.2153,10066.0
2018-11-30 11:40:00,28.0,28.03,27.97,27.99,31360.0,24.2153,24.2413,24.1894,24.2067,31360.0
2018-11-30 11:45:00,27.98,28.0,27.95,28.0,14380.0,24.198,24.2153,24.1721,24.2153,14380.0
2018-11-30 11:50:00,27.99,27.99,27.97,27.98,14080.0,24.2067,24.2067,24.1894,24.198,14080.0
2018-11-30 11:55:00,27.96,27.99,27.95,27.97,15214.0,24.1807,24.2067,24.1721,24.1894,15214.0
2018-11-30 12:00:00,27.96,27.96,27.86,27.87,14120.0,24.1807,24.1807,24.0942,24.1029,14120.0
2018-11-30 12:05:00,27.86,27.98,27.86,27.97,11086.0,24.0942,24.198,24.0942,24.1894,11086.0
2018-11-30 12:10:00,27.98,28.0,27.95,27.98,22444.0,24.198,24.2153,24.1721,24.198,22444.0
2018-11-30 12:15:00,27.98,28.09,27.98,28.08,78914.0,24.198,24.2931,24.198,24.2845,78914.0
2018-11-30 12:20:00,28.06,28.09,28.04,28.05,31632.0,24.2672,24.2931,24.2499,24.2586,31632.0
2018-11-30 12:25:00,28.05,28.07,28.04,28.04,9800.0,24.2586,24.2758,24.2499,24.2499,9800.0
2018-11-30 12:30:00,28.04,28.05,28.01,28.03,18552.0,24.2499,24.2586,24.224,24.2413,18552.0
2018-11-30 12:35:00,28.03,28.05,28.03,28.05,7762.0,24.2413,24.2586,24.2413,24.2586,7762.0
2018-11-30 12:40:00,28.04,28.09,28.01,28.08,32398.0,24.2499,24.2931,24.224,24.2845,32398.0
2018-11-30 12:45:00,28.09,28.16,28.09,28.15,31122.0,24.2931,24.3537,24.2931,24.345,31122.0
2018-11-30 12:50:00,28.14,28.16,28.14,28.16,15096.0,24.3364,24.3537,24.3364,24.3537,15096.0
2018-11-30 12:55:00,28.17,28.18,28.15,28.15,29470.0,24.3623,24.371,24.345,24.345,29470.0
2018-11-30 13:00:00,28.14,28.14,28.07,28.07,16696.0,24.3364,24.3364,24.2758,24.2758,16696.0
2018-11-30 13:05:00,28.07,28.1,28.05,28.05,21918.0,24.2758,24.3018,24.2586,24.2586,21918.0
2018-11-30 13:10:00,28.04,28.05,27.99,28.03,14000.0,24.2499,24.2586,24.2067,24.2413,14000.0
2018-11-30 13:15:00,28.02,28.06,28.02,28.03,10904.0,24.2326,24.2672,24.2326,24.2413,10904.0
2018-11-30 13:20:00,28.04,28.07,28.03,28.06,11902.0,24.2499,24.2758,24.2413,24.2672,11902.0
2018-11-30 13:25:00,28.06,28.07,28.03,28.03,7190.0,24.2672,24.2758,24.2413,24.2413,7190.0
2018-11-30 13:30:00,28.04,28.18,28.02,28.18,24788.0,24.2499,24.371,24.2326,24.371,24788.0
2018-11-30 13:35:00,28.16,28.17,28.11,28.14,17326.0,24.3537,24.3623,24.3104,24.3364,17326.0
2018-11-30 13:40:00,28.14,28.17,28.14,28.16,14612.0,24.3364,24.3623,24.3364,24.3537,14612.0
2018-11-30 13:45:00,28.17,28.18,28.14,28.17,21792.0,24.3623,24.371,24.3364,24.3623,21792.0
2018-11-30 13:50:00,28.17,28.27,28.17,28.25,58002.0,24.3623,24.4488,24.3623,24.4315,58002.0
2018-11-30 13:55:00,28.25,28.28,28.21,28.26,35930.0,24.4315,24.4575,24.3969,24.4402,35930.0
2018-11-30 14:00:00,28.27,28.32,28.24,28.28,66352.0,24.4488,24.4921,24.4229,24.4575,66352.0
2018-11-30 14:05:00,28.28,28.32,28.28,28.31,27168.0,24.4575,24.4921,24.4575,24.4834,27168.0
2018-11-30 14:10:00,28.31,28.33,28.29,28.32,16398.0,24.4834,24.5007,24.4661,24.4921,16398.0
2018-11-30 14:15:00,28.32,28.34,28.3,28.32,17460.0,24.4921,24.5094,24.4748,24.4921,17460.0
2018-11-30 14:20:00,28.32,28.34,28.19,28.19,83820.0,24.4921,24.5094,24.3796,24.3796,83820.0
2018-11-30 14:25:00,28.2,28.24,28.18,28.21,16252.0,24.3883,24.4229,24.371,24.3969,16252.0
2018-11-30 14:30:00,28.22,28.25,28.2,28.22,23810.0,24.4056,24.4315,24.3883,24.4056,23810.0
2018-11-30 14:35:00,28.22,28.28,28.22,28.28,22642.0,24.4056,24.4575,24.4056,24.4575,22642.0
2018-11-30 14:40:00,28.29,28.32,28.28,28.29,27986.0,24.4661,24.4921,24.4575,24.4661,27986.0
2018-11-30 14:45:00,28.3,28.34,28.29,28.34,31082.0,24.4748,24.5094,24.4661,24.5094,31082.0
2018-11-30 14:50:00,28.34,28.34,28.32,28.33,23424.0,24.5094,24.5094,24.4921,24.5007,23424.0
2018-11-30 14:55:00,28.33,28.34,28.32,28.32,22794.0,24.5007,24.5094,24.4921,24.4921,22794.0
2018-11-30 15:00:00,28.33,28.34,28.29,28.31,30828.0,24.5007,24.5094,24.4661,24.4834,30828.0
2018-11-30 15:05:00,28.31,28.38,28.3,28.36,31608.0,24.4834,24.5439,24.4748,24.5267,31608.0
2018-11-30 15:10:00,28.37,28.41,28.36,28.39,30564.0,24.5353,24.5699,24.5267,24.5526,30564.0
2018-11-30 15:15:00,28.4,28.42,28.36,28.38,44946.0,24.5612,24.5785,24.5267,24.5439,44946.0
2018-11-30 15:20:00,28.38,28.4,28.36,28.39,30212.0,24.5439,24.5612,24.5267,24.5526,30212.0
2018-11-30 15:25:00,28.39,28.42,28.39,28.41,46194.0,24.5526,24.5785,24.5526,24.5699,46194.0
2018-11-30 15:30:00,28.4,28.43,28.4,28.4,46620.0,24.5612,24.5872,24.5612,24.5612,46620.0
2018-11-30 15:35:00,28.4,28.43,28.39,28.41,49960.0,24.5612,24.5872,24.5526,24.5699,49960.0
2018-11-30 15:40:00,28.42,28.42,28.38,28.4,75694.0,24.5785,24.5785,24.5439,24.5612,75694.0
2018-11-30 15:45:00,28.4,28.4,28.33,28.35,80466.0,24.5612,24.5612,24.5007,24.518,80466.0
2018-11-30 15:50:00,28.35,28.37,28.33,28.35,100246.0,24.518,24.5353,24.5007,24.518,100246.0
2018-11-30 15:55:00,28.35,28.39,28.32,28.32,216810.0,24.518,24.5526,24.4921,24.4921,216810.0
2018-12-03 09:30:00,28.92,29.43,28.86,29.43,119876.0,25.011,25.452,24.9591,25.452,119876.0
2018-12-03 09:35:00,29.5,30.19,29.48,30.18,339974.0,25.5126,26.1093,25.4953,26.1006,339974.0
2018-12-03 09:40:00,30.18,30.18,29.63,29.7,261504.0,26.1006,26.1006,25.625,25.6855,261504.0
2018-12-03 09:45:00,29.7,29.73,29.46,29.49,140640.0,25.6855,25.7115,25.478,25.5039,140640.0
2018-12-03 09:50:00,29.49,29.67,29.26,29.26,149662.0,25.5039,25.6596,25.305,25.305,149662.0
2018-12-03 09:55:00,29.27,29.3,29.02,29.15,109238.0,25.3136,25.3396,25.0974,25.2099,109238.0
2018-12-03 10:00:00,29.14,29.27,29.09,29.27,65416.0,25.2012,25.3136,25.158,25.3136,65416.0
2018-12-03 10:05:00,29.28,29.35,29.21,29.28,133216.0,25.3223,25.3828,25.2618,25.3223,133216.0
2018-12-03 10:10:00,29.3,29.36,29.26,29.27,25008.0,25.3396,25.3915,25.305,25.3136,25008.0
2018-12-03 10:15:00,29.28,29.33,29.23,29.29,23840.0,25.3223,25.3655,25.2791,25.3309,23840.0
2018-12-03 10:20:00,29.29,29.41,29.29,29.35,39576.0,25.3309,25.4347,25.3309,25.3828,39576.0
2018-12-03 10:25:00,29.35,29.38,29.32,29.35,34120.0,25.3828,25.4088,25.3569,25.3828,34120.0
2018-12-03 10:30:00,29.36,29.36,29.17,29.27,81426.0,25.3915,25.3915,25.2272,25.3136,81426.0
2018-12-03 10:35:00,29.28,29.32,29.18,29.18,35774.0,25.3223,25.3569,25.2358,25.2358,35774.0
2018-12-03 10:40:00,29.17,29.28,29.16,29.2,53668.0,25.2272,25.3223,25.2185,25.2531,53668.0
2018-12-03 10:45:00,29.2,29.23,29.17,29.19,30480.0,25.2531,25.2791,25.2272,25.2445,30480.0
2018-12-03 10:50:00,29.2,29.21,28.89,28.96,168984.0,25.2531,25.2618,24.985,25.0455,168984.0
2018-12-03 10:55:00,28.96,29.02,28.95,28.95,28708.0,25.0455,25.0974,25.0369,25.0369,28708.0
2018-12-03 11:00:00,28.95,29.02,28.81,28.95,61558.0,25.0369,25.0974,24.9158,25.0369,61558.0
2018-12-03 11:05:00,28.96,29.04,28.95,29.03,42964.0,25.0455,25.1147,25.0369,25.1061,42964.0
2018-12-03 11:10:00,29.02,29.05,28.98,29.0,46944.0,25.0974,25.1234,25.0628,25.0801,46944.0
2018-12-03 11:15:00,29.0,29.04,28.98,28.99,39002.0,25.0801,25.1147,25.0628,25.0715,39002.0
2018-12-03 11:20:00,28.99,28.99,28.83,28.86,54458.0,25.0715,25.0715,24.9331,24.9591,54458.0
2018-12-03 11:25:00,28.88,28.88,28.78,28.82,42160.0,24.9764,24.9764,24.8899,24.9245,42160.0
2018-12-03 11:30:00,28.82,28.83,28.73,28.75,45134.0,24.9245,24.9331,24.8466,24.8639,45134.0
2018-12-03 11:35:00,28.74,28.74,28.61,28.61,49714.0,24.8553,24.8553,24.7429,24.7429,49714.0
2018-12-03 11:40:00,28.6,28.61,28.47,28.48,61902.0,24.7342,24.7429,24.6218,24.6304,61902.0
2018-12-03 11:45:00,28.46,28.48,28.37,28.42,78262.0,24.6131,24.6304,24.5353,24.5785,78262.0
2018-12-03 11:50:00,28.4,28.41,28.33,28.34,29764.0,24.5612,24.5699,24.5007,24.5094,29764.0
2018-12-03 11:55:00,28.34,28.48,28.33,28.46,28672.0,24.5094,24.6304,24.5007,24.6131,28672.0
2018-12-03 12:00:00,28.47,28.53,28.46,28.47,27204.0,24.6218,24.6737,24.6131,24.6218,27204.0
2018-12-03 12:05:00,28.47,28.56,28.47,28.56,20410.0,24.6218,24.6996,24.6218,24.6996,20410.0
2018-12-03 12:10:00,28.55,28.57,28.53,28.56,22240.0,24.691,24.7083,24.6737,24.6996,22240.0
2018-12-03 12:15:00,28.57,28.68,28.57,28.67,31454.0,24.7083,24.8034,24.7083,24.7947,31454.0
2018-12-03 12:20:00,28.66,28.85,28.64,28.84,39476.0,24.7861,24.9504,24.7688,24.9418,39476.0
2018-12-03 12:25:00,28.85,28.95,28.85,28.95,37540.0,24.9504,25.0369,24.9504,25.0369,37540.0
2018-12-03 12:30:00,28.96,29.08,28.93,29.07,33400.0,25.0455,25.1493,25.0196,25.1407,33400.0
2018-12-03 12:35:00,29.08,29.1,29.04,29.08,30014.0,25.1493,25.1666,25.1147,25.1493,30014.0
2018-12-03 12:40:00,29.1,29.13,29.06,29.09,27030.0,25.1666,25.1926,25.132,25.158,27030.0
2018-12-03 12:45:00,29.09,29.15,29.08,29.1,19202.0,25.158,25.2099,25.1493,25.1666,19202.0
2018-12-03 12:50:00,29.11,29.18,29.1,29.18,24920.0,25.1753,25.2358,25.1666,25.2358,24920.0
2018-12-03 12:55:00,29.18,29.22,29.11,29.12,26286.0,25.2358,25.2704,25.1753,25.1839,26286.0
2018-12-03 13:00:00,29.13,29.23,29.12,29.23,24982.0,25.1926,25.2791,25.1839,25.2791,24982.0
2018-12-03 13:05:00,29.23,29.23,29.15,29.18,20616.0,25.2791,25.2791,25.2099,25.2358,20616.0
2018-12-03 13:10:00,29.18,29.35,29.18,29.29,40646.0,25.2358,25.3828,25.2358,25.3309,40646.0
2018-12-03 13:15:00,29.31,29.35,29.3,29.33,25714.0,25.3482,25.3828,25.3396,25.3655,25714.0
2018-12-03 13:20:00,29.34,29.44,29.33,29.42,30388.0,25.3742,25.4607,25.3655,25.4434,30388.0
2018-12-03 13:25:00,29.41,29.44,29.38,29.44,20886.0,25.4347,25.4607,25.4088,25.4607,20886.0
2018-12-03 13:30:00,29.43,29.43,29.37,29.41,20654.0,25.452,25.452,25.4001,25.4347,20654.0
2018-12-03 13:35:00,29.41,29.45,29.32,29.45,47130.0,25.4347,25.4693,25.3569,25.4693,47130.0
2018-12-03 13:40:00,29.43,29.44,29.39,29.41,25602.0,25.452,25.4607,25.4174,25.4347,25602.0
2018-12-03 13:45:00,29.39,29.42,29.29,29.31,43712.0,25.4174,25.4434,25.3309,25.3482,43712.0
2018-12-03 13:50:00,29.3,29.42,29.27,29.38,37924.0,25.3396,25.4434,25.3136,25.4088,37924.0
2018-12-03 13:55:00,29.38,29.4,29.31,29.4,19400.0,25.4088,25.4261,25.3482,25.4261,19400.0
2018-12-03 14:00:00,29.41,29.45,29.37,29.43,34840.0,25.4347,25.4693,25.4001,25.452,34840.0
2018-12-03 14:05:00,29.43,29.43,29.32,29.36,23854.0,25.452,25.452,25.3569,25.3915,23854.0
2018-12-03 14:10:00,29.36,29.41,29.34,29.41,49724.0,25.3915,25.4347,25.3742,25.4347,49724.0
2018-12-03 14:15:00,29.41,29.42,29.38,29.4,23858.0,25.4347,25.4434,25.4088,25.4261,23858.0
2018-12-03 14:20:00,29.41,29.45,29.4,29.41,45238.0,25.4347,25.4693,25.4261,25.4347,45238.0
2018-12-03 14:25:00,29.41,29.46,29.34,29.46,31772.0,25.4347,25.478,25.3742,25.478,31772.0
2018-12-03 14:30:00,29.46,29.54,29.42,29.42,42748.0,25.478,25.5472,25.4434,25.4434,42748.0
2018-12-03 14:35:00,29.42,29.42,29.34,29.38,38026.0,25.4434,25.4434,25.3742,25.4088,38026.0
2018-12-03 14:40:00,29.36,29.38,29.32,29.33,22246.0,25.3915,25.4088,25.3569,25.3655,22246.0
2018-12-03 14:45:00,29.34,29.39,29.34,29.38,26786.0,25.3742,25.4174,25.3742,25.4088,26786.0
2018-12-03 14:50:00,29.39,29.39,29.23,29.27,18426.0,25.4174,25.4174,25.2791,25.3136,18426.0
2018-12-03 14:55:00,29.27,29.35,29.27,29.33,22666.0,25.3136,25.3828,25.3136,25.3655,22666.0
2018-12-03 15:00:00,29.33,29.36,29.31,29.36,62488.0,25.3655,25.3915,25.3482,25.3915,62488.0
2018-12-03 15:05:00,29.35,29.4,29.33,29.34,50002.0,25.3828,25.4261,25.3655,25.3742,50002.0
2018-12-03 15:10:00,29.36,29.47,29.35,29.43,55494.0,25.3915,25.4866,25.3828,25.452,55494.0
2018-12-03 15:15:00,29.44,29.47,29.43,29.46,100750.0,25.4607,25.4866,25.452,25.478,100750.0
2018-12-03 15:20:00,29.47,29.48,29.44,29.46,45004.0,25.4866,25.4953,25.4607,25.478,45004.0
2018-12-03 15:25:00,29.45,29.49,29.37,29.49,56292.0,25.4693,25.5039,25.4001,25.5039,56292.0
2018-12-03 15:30:00,29.49,29.52,29.45,29.5,53784.0,25.5039,25.5299,25.4693,25.5126,53784.0
2018-12-03 15:35:00,29.5,29.5,29.44,29.46,68362.0,25.5126,25.5126,25.4607,25.478,68362.0
2018-12-03 15:40:00,29.46,29.47,29.39,29.43,76832.0,25.478,25.4866,25.4174,25.452,76832.0
2018-12-03 15:45:00,29.44,29.45,29.39,29.44,99186.0,25.4607,25.4693,25.4174,25.4607,99186.0
2018-12-03 15:50:00,29.45,29.47,29.43,29.45,118176.0,25.4693,25.4866,25.452,25.4693,118176.0
2018-12-03 15:55:00,29.45,29.47,29.35,29.37,306232.0,25.4693,25.4866,25.3828,25.4001,306232.0
2018-12-04 09:30:00,29.43,29.45,29.09,29.09,79814.0,25.452,25.4693,25.158,25.158,79814.0
2018-12-04 09:35:00,29.24,29.31,29.11,29.18,13520.0,25.2877,25.3482,25.1753,25.2358,13520.0
2018-12-04 09:40:00,29.13,29.2,28.78,28.83,52182.0,25.1926,25.2531,24.8899,24.9331,52182.0
2018-12-04 09:45:00,28.84,28.88,28.6,28.7,43560.0,24.9418,24.9764,24.7342,24.8207,43560.0
2018-12-04 09:50:00,28.68,28.73,28.27,28.28,91962.0,24.8034,24.8466,24.4488,24.4575,91962.0
2018-12-04 09:55:00,28.29,28.31,28.04,28.2,86040.0,24.4661,24.4834,24.2499,24.3883,86040.0
2018-12-04 10:00:00,28.24,28.34,28.2,28.21,53328.0,24.4229,24.5094,24.3883,24.3969,53328.0
2018-12-04 10:05:00,28.23,28.25,28.09,28.24,47168.0,24.4142,24.4315,24.2931,24.4229,47168.0
2018-12-04 10:10:00,28.24,28.4,28.2,28.23,54358.0,24.4229,24.5612,24.3883,24.4142,54358.0
2018-12-04 10:15:00,28.25,28.36,28.2,28.2,27990.0,24.4315,24.5267,24.3883,24.3883,27990.0
2018-12-04 10:20:00,28.21,28.29,28.2,28.27,13380.0,24.3969,24.4661,24.3883,24.4488,13380.0
2018-12-04 10:25:00,28.27,28.34,28.24,28.34,12000.0,24.4488,24.5094,24.4229,24.5094,12000.0
2018-12-04 10:30:00,28.35,28.36,28.18,28.26,27012.0,24.518,24.5267,24.371,24.4402,27012.0
2018-12-04 10:35:00,28.25,28.4,28.18,28.39,161312.0,24.4315,24.5612,24.371,24.5526,161312.0
2018-12-04 10:40:00,28.39,28.4,28.3,28.32,98632.0,24.5526,24.5612,24.4748,24.4921,98632.0
2018-12-04 10:45:00,28.31,28.37,28.24,28.24,59518.0,24.4834,24.5353,24.4229,24.4229,59518.0
2018-12-04 10:50:00,28.24,28.3,28.24,28.28,24994.0,24.4229,24.4748,24.4229,24.4575,24994.0
2018-12-04 10:55:00,28.28,28.28,28.06,28.08,31820.0,24.4575,24.4575,24.2672,24.2845,31820.0
2018-12-04 11:00:00,28.06,28.1,27.95,28.08,29794.0,24.2672,24.3018,24.1721,24.2845,29794.0
2018-12-04 11:05:00,28.08,28.09,27.95,27.95,21314.0,24.2845,24.2931,24.1721,24.1721,21314.0
2018-12-04 11:10:00,27.95,28.02,27.92,27.97,14336.0,24.1721,24.2326,24.1461,24.1894,14336.0
2018-12-04 11:15:00,27.99,28.0,27.9,27.97,25620.0,24.2067,24.2153,24.1288,24.1894,25620.0
2018-12-04 11:20:00,27.95,28.0,27.89,27.99,19340.0,24.1721,24.2153,24.1202,24.2067,19340.0
2018-12-04 11:25:00,28.04,28.15,28.0,28.03,26008.0,24.2499,24.345,24.2153,24.2413,26008.0
2018-12-04 11:30:00,28.0,28.0,27.93,27.95,16622.0,24.2153,24.2153,24.1548,24.1721,16622.0
2018-12-04 11:35:00,27.94,27.98,27.91,27.95,16190.0,24.1634,24.198,24.1375,24.1721,16190.0
2018-12-04 11:40:00,27.99,28.09,27.99,27.99,29858.0,24.2067,24.2931,24.2067,24.2067,29858.0
2018-12-04 11:45:00,27.99,28.0,27.92,27.93,17458.0,24.2067,24.2153,24.1461,24.1548,17458.0
2018-12-04 11:50:00,27.93,27.97,27.88,27.96,32120.0,24.1548,24.1894,24.1115,24.1807,32120.0
2018-12-04 11:55:00,27.97,28.01,27.91,27.91,6220.0,24.1894,24.224,24.1375,24.1375,6220.0
2018-12-04 12:00:00,27.91,27.92,27.77,27.8,39542.0,24.1375,24.1461,24.0164,24.0423,39542.0
2018-12-04 12:05:00,27.78,27.8,27.61,27.66,28868.0,24.025,24.0423,23.878,23.9213,28868.0
2018-12-04 12:10:00,27.65,27.65,27.55,27.56,32402.0,23.9126,23.9126,23.8261,23.8348,32402.0
2018-12-04 12:15:00,27.55,27.66,27.54,27.66,46766.0,23.8261,23.9213,23.8175,23.9213,46766.0
2018-12-04 12:20:00,27.61,27.69,27.58,27.65,12806.0,23.878,23.9472,23.8521,23.9126,12806.0
2018-12-04 12:25:00,27.64,27.67,27.56,27.59,19000.0,23.904,23.9299,23.8348,23.8607,19000.0
2018-12-04 12:30:00,27.59,27.61,27.5,27.61,27560.0,23.8607,23.878,23.7829,23.878,27560.0
2018-12-04 12:35:00,27.61,27.72,27.59,27.68,13532.0,23.878,23.9732,23.8607,23.9386,13532.0
2018-12-04 12:40:00,27.71,27.78,27.71,27.75,30188.0,23.9645,24.025,23.9645,23.9991,30188.0
2018-12-04 12:45:00,27.75,27.75,27.72,27.74,11600.0,23.9991,23.9991,23.9732,23.9905,11600.0
2018-12-04 12:50:00,27.75,27.75,27.68,27.69,12906.0,23.9991,23.9991,23.9386,23.9472,12906.0
2018-12-04 12:55:00,27.7,27.71,27.48,27.56,166294.0,23.9559,23.9645,23.7656,23.8348,166294.0
2018-12-04 13:00:00,27.56,27.68,27.49,27.67,192630.0,23.8348,23.9386,23.7742,23.9299,192630.0
2018-12-04 13:05:00,27.69,27.72,27.68,27.7,9608.0,23.9472,23.9732,23.9386,23.9559,9608.0
2018-12-04 13:10:00,27.7,27.71,27.55,27.55,17022.0,23.9559,23.9645,23.8261,23.8261,17022.0
2018-12-04 13:15:00,27.57,27.65,27.54,27.59,22914.0,23.8434,23.9126,23.8175,23.8607,22914.0
2018-12-04 13:20:00,27.58,27.64,27.57,27.63,11784.0,23.8521,23.904,23.8434,23.8953,11784.0
2018-12-04 13:25:00,27.64,27.69,27.51,27.55,22026.0,23.904,23.9472,23.7915,23.8261,22026.0
2018-12-04 13:30:00,27.54,27.55,27.42,27.42,23520.0,23.8175,23.8261,23.7137,23.7137,23520.0
2018-12-04 13:35:00,27.43,27.49,27.39,27.4,15744.0,23.7224,23.7742,23.6878,23.6964,15744.0
2018-12-04 13:40:00,27.39,27.46,27.35,27.42,16606.0,23.6878,23.7483,23.6532,23.7137,16606.0
2018-12-04 13:45:00,27.42,27.55,27.42,27.5,17458.0,23.7137,23.8261,23.7137,23.7829,17458.0
2018-12-04 13:50:00,27.5,27.57,27.48,27.56,21600.0,23.7829,23.8434,23.7656,23.8348,21600.0
2018-12-04 13:55:00,27.59,27.68,27.59,27.63,13468.0,23.8607,23.9386,23.8607,23.8953,13468.0
2018-12-04 14:00:00,27.61,27.72,27.59,27.71,26644.0,23.878,23.9732,23.8607,23.9645,26644.0
2018-12-04 14:05:00,27.68,27.81,27.68,27.75,41170.0,23.9386,24.051,23.9386,23.9991,41170.0
2018-12-04 14:10:00,27.74,27.86,27.74,27.81,32510.0,23.9905,24.0942,23.9905,24.051,32510.0
2018-12-04 14:15:00,27.79,27.86,27.77,27.82,15064.0,24.0337,24.0942,24.0164,24.0596,15064.0
2018-12-04 14:20:00,27.84,27.84,27.76,27.77,16216.0,24.0769,24.0769,24.0078,24.0164,16216.0
2018-12-04 14:25:00,27.75,27.75,27.7,27.72,12082.0,23.9991,23.9991,23.9559,23.9732,12082.0
2018-12-04 14:30:00,27.73,27.83,27.71,27.79,16912.0,23.9818,24.0683,23.9645,24.0337,16912.0
2018-12-04 14:35:00,27.81,27.84,27.78,27.84,13556.0,24.051,24.0769,24.025,24.0769,13556.0
2018-12-04 14:40:00,27.83,27.84,27.75,27.78,21990.0,24.0683,24.0769,23.9991,24.025,21990.0
2018-12-04 14:45:00,27.78,27.81,27.76,27.8,16224.0,24.025,24.051,24.0078,24.0423,16224.0
2018-12-04 14:50:00,27.8,27.8,27.73,27.73,21770.0,24.0423,24.0423,23.9818,23.9818,21770.0
2018-12-04 14:55:00,27.74,27.75,27.63,27.64,28334.0,23.9905,23.9991,23.8953,23.904,28334.0
2018-12-04 15:00:00,27.64,27.64,27.55,27.56,25998.0,23.904,23.904,23.8261,23.8348,25998.0
2018-12-04 15:05:00,27.55,27.58,27.53,27.53,33232.0,23.8261,23.8521,23.8088,23.8088,33232.0
2018-12-04 15:10:00,27.53,27.65,27.52,27.64,30496.0,23.8088,23.9126,23.8002,23.904,30496.0
2018-12-04 15:15:00,27.63,27.72,27.6,27.61,26300.0,23.8953,23.9732,23.8694,23.878,26300.0
2018-12-04 15:20:00,27.61,27.66,27.57,27.57,31166.0,23.878,23.9213,23.8434,23.8434,31166.0
2018-12-04 15:25:00,27.59,27.63,27.57,27.58,34760.0,23.8607,23.8953,23.8434,23.8521,34760.0
2018-12-04 15:30:00,27.57,27.6,27.5,27.55,65350.0,23.8434,23.8694,23.7829,23.8261,65350.0
2018-12-04 15:35:00,27.56,27.66,27.54,27.54,35250.0,23.8348,23.9213,23.8175,23.8175,35250.0
2018-12-04 15:40:00,27.52,27.52,27.39,27.49,70332.0,23.8002,23.8002,23.6878,23.7742,70332.0
2018-12-04 15:45:00,27.48,27.53,27.47,27.53,48692.0,23.7656,23.8088,23.7569,23.8088,48692.0
2018-12-04 15:50:00,27.53,27.54,27.48,27.53,74570.0,23.8088,23.8175,23.7656,23.8088,74570.0
2018-12-04 15:55:00,27.53,27.58,27.5,27.56,142308.0,23.8088,23.8521,23.7829,23.8348,142308.0
2018-12-06 09:30:00,27.04,27.04,26.5,26.68,68368.0,23.3851,23.3851,22.9181,23.0737,68368.0
2018-12-06 09:35:00,26.72,27.09,26.72,27.02,48010.0,23.1083,23.4283,23.1083,23.3678,48010.0
2018-12-06 09:40:00,26.96,27.06,26.96,26.99,12400.0,23.3159,23.4024,23.3159,23.3418,12400.0
2018-12-06 09:45:00,26.98,27.03,26.7,26.75,36718.0,23.3332,23.3764,23.091,23.1343,36718.0
2018-12-06 09:50:00,26.75,26.77,26.5,26.54,61420.0,23.1343,23.1516,22.9181,22.9527,61420.0
2018-12-06 09:55:00,26.54,26.7,26.5,26.67,28980.0,22.9527,23.091,22.9181,23.0651,28980.0
2018-12-06 10:00:00,26.64,26.83,26.62,26.81,25478.0,23.0391,23.2035,23.0218,23.1862,25478.0
2018-12-06 10:05:00,26.79,26.93,26.73,26.91,33244.0,23.1689,23.2899,23.117,23.2726,33244.0
2018-12-06 10:10:00,26.93,26.97,26.89,26.89,23218.0,23.2899,23.3245,23.2553,23.2553,23218.0
2018-12-06 10:15:00,26.9,27.15,26.9,27.04,35846.0,23.264,23.4802,23.264,23.3851,35846.0
2018-12-06 10:20:00,27.04,27.2,26.99,27.11,71572.0,23.3851,23.5234,23.3418,23.4456,71572.0
2018-12-06 10:25:00,27.08,27.18,27.01,27.04,21936.0,23.4197,23.5061,23.3591,23.3851,21936.0
2018-12-06 10:30:00,27.06,27.09,26.99,26.99,16196.0,23.4024,23.4283,23.3418,23.3418,16196.0
2018-12-06 10:35:00,27.01,27.06,26.93,27.04,20228.0,23.3591,23.4024,23.2899,23.3851,20228.0
2018-12-06 10:40:00,27.03,27.11,27.0,27.11,15384.0,23.3764,23.4456,23.3505,23.4456,15384.0
2018-12-06 10:45:00,27.15,27.15,26.86,26.86,40576.0,23.4802,23.4802,23.2294,23.2294,40576.0
2018-12-06 10:50:00,26.91,27.04,26.91,27.03,20604.0,23.2726,23.3851,23.2726,23.3764,20604.0
2018-12-06 10:55:00,27.03,27.03,26.93,27.0,12000.0,23.3764,23.3764,23.2899,23.3505,12000.0
2018-12-06 11:00:00,27.02,27.02,26.88,26.98,15560.0,23.3678,23.3678,23.2467,23.3332,15560.0
2018-12-06 11:05:00,26.98,27.0,26.94,26.97,10674.0,23.3332,23.3505,23.2986,23.3245,10674.0
2018-12-06 11:10:00,26.96,26.97,26.86,26.9,16240.0,23.3159,23.3245,23.2294,23.264,16240.0
2018-12-06 11:15:00,26.87,26.9,26.83,26.83,13000.0,23.238,23.264,23.2035,23.2035,13000.0
2018-12-06 11:20:00,26.83,26.83,26.72,26.77,53512.0,23.2035,23.2035,23.1083,23.1516,53512.0
2018-12-06 11:25:00,26.77,26.77,26.67,26.69,14792.0,23.1516,23.1516,23.0651,23.0824,14792.0
2018-12-06 11:30:00,26.68,26.9,26.68,26.86,19954.0,23.0737,23.264,23.0737,23.2294,19954.0
2018-12-06 11:35:00,26.88,26.99,26.88,26.96,22604.0,23.2467,23.3418,23.2467,23.3159,22604.0
2018-12-06 11:40:00,26.96,27.07,26.96,27.05,14506.0,23.3159,23.411,23.3159,23.3937,14506.0
2018-12-06 11:45:00,27.04,27.18,27.02,27.16,12264.0,23.3851,23.5061,23.3678,23.4889,12264.0
2018-12-06 11:50:00,27.16,27.2,27.09,27.18,9656.0,23.4889,23.5234,23.4283,23.5061,9656.0
2018-12-06 11:55:00,27.17,27.24,27.16,27.24,15600.0,23.4975,23.558,23.4889,23.558,15600.0
2018-12-06 12:00:00,27.23,27.31,27.22,27.3,27790.0,23.5494,23.6186,23.5407,23.6099,27790.0
2018-12-06 12:05:00,27.3,27.46,27.28,27.34,43580.0,23.6099,23.7483,23.5926,23.6445,43580.0
2018-12-06 12:10:00,27.32,27.33,27.28,27.32,10800.0,23.6272,23.6359,23.5926,23.6272,10800.0
2018-12-06 12:15:00,27.34,27.43,27.31,27.34,9150.0,23.6445,23.7224,23.6186,23.6445,9150.0
2018-12-06 12:20:00,27.33,27.49,27.27,27.49,18586.0,23.6359,23.7742,23.584,23.7742,18586.0
2018-12-06 12:25:00,27.49,27.55,27.45,27.55,22822.0,23.7742,23.8261,23.7397,23.8261,22822.0
2018-12-06 12:30:00,27.54,27.58,27.46,27.46,14380.0,23.8175,23.8521,23.7483,23.7483,14380.0
2018-12-06 12:35:00,27.49,27.5,27.33,27.33,6002.0,23.7742,23.7829,23.6359,23.6359,6002.0
2018-12-06 12:40:00,27.36,27.4,27.33,27.35,12630.0,23.6618,23.6964,23.6359,23.6532,12630.0
2018-12-06 12:45:00,27.35,27.6,27.35,27.52,28000.0,23.6532,23.8694,23.6532,23.8002,28000.0
2018-12-06 12:50:00,27.5,27.55,27.46,27.51,10430.0,23.7829,23.8261,23.7483,23.7915,10430.0
2018-12-06 12:55:00,27.5,27.52,27.41,27.42,6000.0,23.7829,23.8002,23.7051,23.7137,6000.0
2018-12-06 13:00:00,27.42,27.42,27.34,27.35,9866.0,23.7137,23.7137,23.6445,23.6532,9866.0
2018-12-06 13:05:00,27.36,27.41,27.29,27.31,20936.0,23.6618,23.7051,23.6013,23.6186,20936.0
2018-12-06 13:10:00,27.3,27.35,27.29,27.34,20008.0,23.6099,23.6532,23.6013,23.6445,20008.0
2018-12-06 13:15:00,27.32,27.38,27.27,27.27,13542.0,23.6272,23.6791,23.584,23.584,13542.0
2018-12-06 13:20:00,27.26,27.29,27.23,27.29,25802.0,23.5753,23.6013,23.5494,23.6013,25802.0
2018-12-06 13:25:00,27.28,27.32,27.23,27.23,7092.0,23.5926,23.6272,23.5494,23.5494,7092.0
2018-12-06 13:30:00,27.21,27.22,27.15,27.21,18658.0,23.5321,23.5407,23.4802,23.5321,18658.0
2018-12-06 13:35:00,27.2,27.23,27.14,27.2,14000.0,23.5234,23.5494,23.4716,23.5234,14000.0
2018-12-06 13:40:00,27.2,27.3,27.2,27.27,17400.0,23.5234,23.6099,23.5234,23.584,17400.0
2018-12-06 13:45:00,27.28,27.45,27.28,27.4,23870.0,23.5926,23.7397,23.5926,23.6964,23870.0
2018-12-06 13:50:00,27.4,27.4,27.34,27.37,10800.0,23.6964,23.6964,23.6445,23.6705,10800.0
2018-12-06 13:55:00,27.39,27.39,27.32,27.39,13368.0,23.6878,23.6878,23.6272,23.6878,13368.0
2018-12-06 14:00:00,27.39,27.43,27.35,27.39,17662.0,23.6878,23.7224,23.6532,23.6878,17662.0
2018-12-06 14:05:00,27.39,27.41,27.32,27.33,17814.0,23.6878,23.7051,23.6272,23.6359,17814.0
2018-12-06 14:10:00,27.29,27.35,27.28,27.35,19142.0,23.6013,23.6532,23.5926,23.6532,19142.0
2018-12-06 14:15:00,27.34,27.37,27.25,27.27,16600.0,23.6445,23.6705,23.5667,23.584,16600.0
2018-12-06 14:20:00,27.28,27.31,27.24,27.25,9000.0,23.5926,23.6186,23.558,23.5667,9000.0
2018-12-06 14:25:00,27.25,27.35,27.25,27.35,21732.0,23.5667,23.6532,23.5667,23.6532,21732.0
2018-12-06 14:30:00,27.33,27.38,27.29,27.31,15400.0,23.6359,23.6791,23.6013,23.6186,15400.0
2018-12-06 14:35:00,27.31,27.39,27.31,27.35,30206.0,23.6186,23.6878,23.6186,23.6532,30206.0
2018-12-06 14:40:00,27.36,27.42,27.36,27.38,15800.0,23.6618,23.7137,23.6618,23.6791,15800.0
2018-12-06 14:45:00,27.36,27.39,27.31,27.39,24672.0,23.6618,23.6878,23.6186,23.6878,24672.0
2018-12-06 14:50:00,27.39,27.6,27.39,27.57,32472.0,23.6878,23.8694,23.6878,23.8434,32472.0
2018-12-06 14:55:00,27.56,27.58,27.52,27.55,27796.0,23.8348,23.8521,23.8002,23.8261,27796.0
2018-12-06 15:00:00,27.55,27.61,27.5,27.5,24496.0,23.8261,23.878,23.7829,23.7829,24496.0
2018-12-06 15:05:00,27.48,27.5,27.41,27.48,27360.0,23.7656,23.7829,23.7051,23.7656,27360.0
2018-12-06 15:10:00,27.49,27.52,27.43,27.45,17626.0,23.7742,23.8002,23.7224,23.7397,17626.0
2018-12-06 15:15:00,27.45,27.55,27.43,27.5,25566.0,23.7397,23.8261,23.7224,23.7829,25566.0
2018-12-06 15:20:00,27.5,27.54,27.47,27.52,22232.0,23.7829,23.8175,23.7569,23.8002,22232.0
2018-12-06 15:25:00,27.51,27.56,27.5,27.55,31736.0,23.7915,23.8348,23.7829,23.8261,31736.0
2018-12-06 15:30:00,27.54,27.68,27.54,27.63,41812.0,23.8175,23.9386,23.8175,23.8953,41812.0
2018-12-06 15:35:00,27.64,27.74,27.61,27.71,40188.0,23.904,23.9905,23.878,23.9645,40188.0
2018-12-06 15:40:00,27.71,27.71,27.61,27.66,44756.0,23.9645,23.9645,23.878,23.9213,44756.0
2018-12-06 15:45:00,27.67,27.74,27.66,27.71,62918.0,23.9299,23.9905,23.9213,23.9645,62918.0
2018-12-06 15:50:00,27.7,27.75,27.66,27.73,84572.0,23.9559,23.9991,23.9213,23.9818,84572.0
2018-12-06 15:55:00,27.74,27.77,27.71,27.74,164712.0,23.9905,24.0164,23.9645,23.9905,164712.0
2018-12-07 09:30:00,27.61,27.84,27.54,27.59,41034.0,23.878,24.0769,23.8175,23.8607,41034.0
2018-12-07 09:35:00,27.72,27.78,27.58,27.75,7790.0,23.9732,24.025,23.8521,23.9991,7790.0
2018-12-07 09:40:00,27.77,27.81,27.67,27.71,12106.0,24.0164,24.051,23.9299,23.9645,12106.0
2018-12-07 09:45:00,27.66,27.66,27.45,27.48,19316.0,23.9213,23.9213,23.7397,23.7656,19316.0
2018-12-07 09:50:00,27.49,27.55,27.43,27.55,13678.0,23.7742,23.8261,23.7224,23.8261,13678.0
2018-12-07 09:55:00,27.56,27.6,27.46,27.49,11314.0,23.8348,23.8694,23.7483,23.7742,11314.0
2018-12-07 10:00:00,27.49,27.54,27.43,27.52,17512.0,23.7742,23.8175,23.7224,23.8002,17512.0
2018-12-07 10:05:00,27.52,27.69,27.52,27.68,15738.0,23.8002,23.9472,23.8002,23.9386,15738.0
2018-12-07 10:10:00,27.7,27.71,27.5,27.5,16156.0,23.9559,23.9645,23.7829,23.7829,16156.0
2018-12-07 10:15:00,27.48,27.52,27.39,27.45,17670.0,23.7656,23.8002,23.6878,23.7397,17670.0
2018-12-07 10:20:00,27.48,27.66,27.48,27.66,73506.0,23.7656,23.9213,23.7656,23.9213,73506.0
2018-12-07 10:25:00,27.66,27.78,27.64,27.73,25512.0,23.9213,24.025,23.904,23.9818,25512.0
2018-12-07 10:30:00,27.73,27.81,27.72,27.8,23684.0,23.9818,24.051,23.9732,24.0423,23684.0
2018-12-07 10:35:00,27.8,27.87,27.75,27.81,29770.0,24.0423,24.1029,23.9991,24.051,29770.0
2018-12-07 10:40:00,27.81,27.99,27.78,27.92,86376.0,24.051,24.2067,24.025,24.1461,86376.0
2018-12-07 10:45:00,27.93,27.95,27.86,27.91,58952.0,24.1548,24.1721,24.0942,24.1375,58952.0
2018-12-07 10:50:00,27.89,27.92,27.86,27.91,49966.0,24.1202,24.1461,24.0942,24.1375,49966.0
2018-12-07 10:55:00,27.92,27.93,27.85,27.9,73682.0,24.1461,24.1548,24.0856,24.1288,73682.0
2018-12-07 11:00:00,27.9,27.95,27.83,27.84,43000.0,24.1288,24.1721,24.0683,24.0769,43000.0
2018-12-07 11:05:00,27.82,27.85,27.72,27.72,8950.0,24.0596,24.0856,23.9732,23.9732,8950.0
2018-12-07 11:10:00,27.74,27.8,27.64,27.68,47744.0,23.9905,24.0423,23.904,23.9386,47744.0
2018-12-07 11:15:00,27.68,27.71,27.67,27.68,18236.0,23.9386,23.9645,23.9299,23.9386,18236.0
2018-12-07 11:20:00,27.68,27.68,27.6,27.64,11364.0,23.9386,23.9386,23.8694,23.904,11364.0
2018-12-07 11:25:00,27.62,27.63,27.57,27.6,36152.0,23.8867,23.8953,23.8434,23.8694,36152.0
2018-12-07 11:30:00,27.59,27.6,27.53,27.58,14568.0,23.8607,23.8694,23.8088,23.8521,14568.0
2018-12-07 11:35:00,27.57,27.61,27.56,27.59,11328.0,23.8434,23.878,23.8348,23.8607,11328.0
2018-12-07 11:40:00,27.6,27.63,27.57,27.63,32828.0,23.8694,23.8953,23.8434,23.8953,32828.0
2018-12-07 11:45:00,27.61,27.7,27.61,27.67,11226.0,23.878,23.9559,23.878,23.9299,11226.0
2018-12-07 11:50:00,27.66,27.66,27.53,27.53,4796.0,23.9213,23.9213,23.8088,23.8088,4796.0
2018-12-07 11:55:00,27.51,27.52,27.46,27.5,8430.0,23.7915,23.8002,23.7483,23.7829,8430.0
2018-12-07 12:00:00,27.49,27.54,27.48,27.54,9384.0,23.7742,23.8175,23.7656,23.8175,9384.0
2018-12-07 12:05:00,27.53,27.53,27.46,27.47,9602.0,23.8088,23.8088,23.7483,23.7569,9602.0
2018-12-07 12:10:00,27.48,27.54,27.45,27.45,15848.0,23.7656,23.8175,23.7397,23.7397,15848.0
2018-12-07 12:15:00,27.44,27.46,27.31,27.31,21152.0,23.731,23.7483,23.6186,23.6186,21152.0
2018-12-07 12:20:00,27.33,27.41,27.33,27.35,18666.0,23.6359,23.7051,23.6359,23.6532,18666.0
2018-12-07 12:25:00,27.35,27.41,27.3,27.3,9670.0,23.6532,23.7051,23.6099,23.6099,9670.0
2018-12-07 12:30:00,27.31,27.31,27.2,27.21,14826.0,23.6186,23.6186,23.5234,23.5321,14826.0
2018-12-07 12:35:00,27.17,27.2,27.07,27.14,45640.0,23.4975,23.5234,23.411,23.4716,45640.0
2018-12-07 12:40:00,27.15,27.18,27.09,27.17,12628.0,23.4802,23.5061,23.4283,23.4975,12628.0
2018-12-07 12:45:00,27.18,27.2,27.11,27.11,12200.0,23.5061,23.5234,23.4456,23.4456,12200.0
2018-12-07 12:50:00,27.14,27.29,27.14,27.29,13940.0,23.4716,23.6013,23.4716,23.6013,13940.0
2018-12-07 12:55:00,27.3,27.4,27.3,27.4,6084.0,23.6099,23.6964,23.6099,23.6964,6084.0
2018-12-07 13:00:00,27.37,27.41,27.31,27.41,12800.0,23.6705,23.7051,23.6186,23.7051,12800.0
2018-12-07 13:05:00,27.38,27.38,27.27,27.27,9088.0,23.6791,23.6791,23.584,23.584,9088.0
2018-12-07 13:10:00,27.27,27.29,27.21,27.21,5000.0,23.584,23.6013,23.5321,23.5321,5000.0
2018-12-07 13:15:00,27.22,27.23,27.14,27.15,16992.0,23.5407,23.5494,23.4716,23.4802,16992.0
2018-12-07 13:20:00,27.17,27.25,27.17,27.21,13664.0,23.4975,23.5667,23.4975,23.5321,13664.0
2018-12-07 13:25:00,27.17,27.25,27.16,27.23,8852.0,23.4975,23.5667,23.4889,23.5494,8852.0
2018-12-07 13:30:00,27.25,27.25,27.15,27.15,12068.0,23.5667,23.5667,23.4802,23.4802,12068.0
2018-12-07 13:35:00,27.14,27.24,27.14,27.18,7700.0,23.4716,23.558,23.4716,23.5061,7700.0
2018-12-07 13:40:00,27.17,27.22,27.17,27.22,7200.0,23.4975,23.5407,23.4975,23.5407,7200.0
2018-12-07 13:45:00,27.22,27.22,27.18,27.18,6768.0,23.5407,23.5407,23.5061,23.5061,6768.0
2018-12-07 13:50:00,27.16,27.21,27.16,27.18,7002.0,23.4889,23.5321,23.4889,23.5061,7002.0
2018-12-07 13:55:00,27.16,27.17,27.1,27.11,7838.0,23.4889,23.4975,23.437,23.4456,7838.0
2018-12-07 14:00:00,27.11,27.11,26.95,26.95,35696.0,23.4456,23.4456,23.3072,23.3072,35696.0
2018-12-07 14:05:00,26.93,26.99,26.92,26.94,28164.0,23.2899,23.3418,23.2813,23.2986,28164.0
2018-12-07 14:10:00,26.92,26.93,26.89,26.9,16434.0,23.2813,23.2899,23.2553,23.264,16434.0
2018-12-07 14:15:00,26.9,26.94,26.89,26.92,21370.0,23.264,23.2986,23.2553,23.2813,21370.0
2018-12-07 14:20:00,26.91,27.0,26.91,26.94,27658.0,23.2726,23.3505,23.2726,23.2986,27658.0
2018-12-07 14:25:00,26.94,26.98,26.91,26.96,35736.0,23.2986,23.3332,23.2726,23.3159,35736.0
2018-12-07 14:30:00,26.97,27.03,26.97,27.03,9016.0,23.3245,23.3764,23.3245,23.3764,9016.0
2018-12-07 14:35:00,27.01,27.01,26.86,26.87,17366.0,23.3591,23.3591,23.2294,23.238,17366.0
2018-12-07 14:40:00,26.86,26.88,26.78,26.8,25706.0,23.2294,23.2467,23.1602,23.1775,25706.0
2018-12-07 14:45:00,26.8,26.89,26.77,26.85,20396.0,23.1775,23.2553,23.1516,23.2208,20396.0
2018-12-07 14:50:00,26.84,26.86,26.78,26.8,14410.0,23.2121,23.2294,23.1602,23.1775,14410.0
2018-12-07 14:55:00,26.8,26.8,26.74,26.77,27502.0,23.1775,23.1775,23.1256,23.1516,27502.0
2018-12-07 15:00:00,26.77,26.83,26.77,26.8,27790.0,23.1516,23.2035,23.1516,23.1775,27790.0
2018-12-07 15:05:00,26.81,26.92,26.78,26.92,33958.0,23.1862,23.2813,23.1602,23.2813,33958.0
2018-12-07 15:10:00,26.93,26.95,26.88,26.92,36440.0,23.2899,23.3072,23.2467,23.2813,36440.0
2018-12-07 15:15:00,26.92,26.97,26.88,26.97,60316.0,23.2813,23.3245,23.2467,23.3245,60316.0
2018-12-07 15:20:00,26.97,27.0,26.97,26.98,78174.0,23.3245,23.3505,23.3245,23.3332,78174.0
2018-12-07 15:25:00,26.98,27.04,26.91,27.03,52224.0,23.3332,23.3851,23.2726,23.3764,52224.0
2018-12-07 15:30:00,27.03,27.08,27.0,27.07,44924.0,23.3764,23.4197,23.3505,23.411,44924.0
2018-12-07 15:35:00,27.06,27.14,27.0,27.02,48698.0,23.4024,23.4716,23.3505,23.3678,48698.0
2018-12-07 15:40:00,27.0,27.08,27.0,27.07,59070.0,23.3505,23.4197,23.3505,23.411,59070.0
2018-12-07 15:45:00,27.08,27.09,27.04,27.05,177512.0,23.4197,23.4283,23.3851,23.3937,177512.0
2018-12-07 15:50:00,27.04,27.11,27.04,27.08,292678.0,23.3851,23.4456,23.3851,23.4197,292678.0
2018-12-07 15:55:00,27.08,27.11,26.97,27.0,395782.0,23.4197,23.4456,23.3245,23.3505,395782.0
2018-12-10 09:30:00,27.02,27.41,27.02,27.41,41816.0,23.3678,23.7051,23.3678,23.7051,41816.0
2018-12-10 09:35:00,27.38,27.43,27.23,27.23,25074.0,23.6791,23.7224,23.5494,23.5494,25074.0
2018-12-10 09:40:00,27.23,27.26,27.09,27.15,45756.0,23.5494,23.5753,23.4283,23.4802,45756.0
2018-12-10 09:45:00,27.15,27.17,27.0,27.04,79290.0,23.4802,23.4975,23.3505,23.3851,79290.0
2018-12-10 09:50:00,27.04,27.06,26.92,26.97,54316.0,23.3851,23.4024,23.2813,23.3245,54316.0
2018-12-10 09:55:00,26.99,27.06,26.96,27.0,10470.0,23.3418,23.4024,23.3159,23.3505,10470.0
2018-12-10 10:00:00,26.99,27.0,26.9,26.96,79842.0,23.3418,23.3505,23.264,23.3159,79842.0
2018-12-10 10:05:00,26.96,27.06,26.87,26.91,27040.0,23.3159,23.4024,23.238,23.2726,27040.0
2018-12-10 10:10:00,26.9,26.9,26.74,26.89,35358.0,23.264,23.264,23.1256,23.2553,35358.0
2018-12-10 10:15:00,26.87,26.89,26.77,26.84,15678.0,23.238,23.2553,23.1516,23.2121,15678.0
2018-12-10 10:20:00,26.82,26.84,26.68,26.68,22872.0,23.1948,23.2121,23.0737,23.0737,22872.0
2018-12-10 10:25:00,26.7,26.72,26.6,26.67,41550.0,23.091,23.1083,23.0045,23.0651,41550.0
2018-12-10 10:30:00,26.66,26.67,26.25,26.34,115934.0,23.0564,23.0651,22.7019,22.7797,115934.0
2018-12-10 10:35:00,26.35,26.38,26.29,26.31,51394.0,22.7883,22.8143,22.7364,22.7537,51394.0
2018-12-10 10:40:00,26.33,26.42,26.31,26.36,68270.0,22.771,22.8489,22.7537,22.797,68270.0
2018-12-10 10:45:00,26.36,26.48,26.35,26.46,40090.0,22.797,22.9008,22.7883,22.8835,40090.0
2018-12-10 10:50:00,26.46,26.49,26.41,26.41,103762.0,22.8835,22.9094,22.8402,22.8402,103762.0
2018-12-10 10:55:00,26.42,26.49,26.36,26.39,81602.0,22.8489,22.9094,22.797,22.8229,81602.0
2018-12-10 11:00:00,26.41,26.41,26.25,26.3,46754.0,22.8402,22.8402,22.7019,22.7451,46754.0
2018-12-10 11:05:00,26.3,26.36,26.27,26.32,13318.0,22.7451,22.797,22.7192,22.7624,13318.0
2018-12-10 11:10:00,26.29,26.33,26.23,26.25,27940.0,22.7364,22.771,22.6846,22.7019,27940.0
2018-12-10 11:15:00,26.25,26.25,26.14,26.2,40542.0,22.7019,22.7019,22.6067,22.6586,40542.0
2018-12-10 11:20:00,26.21,26.25,26.18,26.24,65150.0,22.6673,22.7019,22.6413,22.6932,65150.0
2018-12-10 11:25:00,26.25,26.31,26.22,26.31,46518.0,22.7019,22.7537,22.6759,22.7537,46518.0
2018-12-10 11:30:00,26.3,26.42,26.3,26.37,23400.0,22.7451,22.8489,22.7451,22.8056,23400.0
2018-12-10 11:35:00,26.38,26.53,26.37,26.46,28080.0,22.8143,22.944,22.8056,22.8835,28080.0
2018-12-10 11:40:00,26.43,26.52,26.42,26.5,33334.0,22.8575,22.9354,22.8489,22.9181,33334.0
2018-12-10 11:45:00,26.5,26.56,26.48,26.53,32096.0,22.9181,22.97,22.9008,22.944,32096.0
2018-12-10 11:50:00,26.52,26.55,26.49,26.53,31144.0,22.9354,22.9613,22.9094,22.944,31144.0
2018-12-10 11:55:00,26.51,26.55,26.48,26.5,39576.0,22.9267,22.9613,22.9008,22.9181,39576.0
2018-12-10 12:00:00,26.5,26.54,26.48,26.51,39714.0,22.9181,22.9527,22.9008,22.9267,39714.0
2018-12-10 12:05:00,26.52,26.58,26.49,26.53,19766.0,22.9354,22.9872,22.9094,22.944,19766.0
2018-12-10 12:10:00,26.53,26.59,26.5,26.56,15400.0,22.944,22.9959,22.9181,22.97,15400.0
2018-12-10 12:15:00,26.55,26.57,26.47,26.48,131264.0,22.9613,22.9786,22.8921,22.9008,131264.0
2018-12-10 12:20:00,26.47,26.5,26.41,26.45,25490.0,22.8921,22.9181,22.8402,22.8748,25490.0
2018-12-10 12:25:00,26.45,26.5,26.42,26.43,17398.0,22.8748,22.9181,22.8489,22.8575,17398.0
2018-12-10 12:30:00,26.42,26.49,26.42,26.44,15414.0,22.8489,22.9094,22.8489,22.8662,15414.0
2018-12-10 12:35:00,26.45,26.57,26.43,26.5,19886.0,22.8748,22.9786,22.8575,22.9181,19886.0
2018-12-10 12:40:00,26.51,26.59,26.51,26.56,17000.0,22.9267,22.9959,22.9267,22.97,17000.0
2018-12-10 12:45:00,26.55,26.6,26.54,26.6,16632.0,22.9613,23.0045,22.9527,23.0045,16632.0
2018-12-10 12:50:00,26.6,26.61,26.56,26.56,10300.0,23.0045,23.0132,22.97,22.97,10300.0
2018-12-10 12:55:00,26.56,26.57,26.52,26.52,14302.0,22.97,22.9786,22.9354,22.9354,14302.0
2018-12-10 13:00:00,26.52,26.55,26.49,26.5,16864.0,22.9354,22.9613,22.9094,22.9181,16864.0
2018-12-10 13:05:00,26.5,26.53,26.49,26.5,21112.0,22.9181,22.944,22.9094,22.9181,21112.0
2018-12-10 13:10:00,26.5,26.57,26.5,26.56,14228.0,22.9181,22.9786,22.9181,22.97,14228.0
2018-12-10 13:15:00,26.55,26.58,26.52,26.56,13720.0,22.9613,22.9872,22.9354,22.97,13720.0
2018-12-10 13:20:00,26.57,26.61,26.57,26.59,93500.0,22.9786,23.0132,22.9786,22.9959,93500.0
2018-12-10 13:25:00,26.59,26.6,26.56,26.56,14694.0,22.9959,23.0045,22.97,22.97,14694.0
2018-12-10 13:30:00,26.57,26.63,26.56,26.62,19506.0,22.9786,23.0305,22.97,23.0218,19506.0
2018-12-10 13:35:00,26.62,26.67,26.59,26.59,13994.0,23.0218,23.0651,22.9959,22.9959,13994.0
2018-12-10 13:40:00,26.6,26.61,26.52,26.53,13416.0,23.0045,23.0132,22.9354,22.944,13416.0
2018-12-10 13:45:00,26.53,26.55,26.5,26.54,87402.0,22.944,22.9613,22.9181,22.9527,87402.0
2018-12-10 13:50:00,26.55,26.61,26.55,26.58,8234.0,22.9613,23.0132,22.9613,22.9872,8234.0
2018-12-10 13:55:00,26.57,26.6,26.56,26.56,11142.0,22.9786,23.0045,22.97,22.97,11142.0
2018-12-10 14:00:00,26.56,26.58,26.53,26.57,15000.0,22.97,22.9872,22.944,22.9786,15000.0
2018-12-10 14:05:00,26.56,26.61,26.55,26.6,15326.0,22.97,23.0132,22.9613,23.0045,15326.0
2018-12-10 14:10:00,26.59,26.59,26.53,26.54,5290.0,22.9959,22.9959,22.944,22.9527,5290.0
2018-12-10 14:15:00,26.54,26.54,26.45,26.51,67112.0,22.9527,22.9527,22.8748,22.9267,67112.0
2018-12-10 14:20:00,26.49,26.56,26.45,26.52,21720.0,22.9094,22.97,22.8748,22.9354,21720.0
2018-12-10 14:25:00,26.5,26.56,26.48,26.54,20748.0,22.9181,22.97,22.9008,22.9527,20748.0
2018-12-10 14:30:00,26.53,26.7,26.52,26.7,20900.0,22.944,23.091,22.9354,23.091,20900.0
2018-12-10 14:35:00,26.72,26.78,26.71,26.72,13236.0,23.1083,23.1602,23.0997,23.1083,13236.0
2018-12-10 14:40:00,26.72,26.75,26.7,26.74,15432.0,23.1083,23.1343,23.091,23.1256,15432.0
2018-12-10 14:45:00,26.73,26.73,26.65,26.66,9886.0,23.117,23.117,23.0478,23.0564,9886.0
2018-12-10 14:50:00,26.66,26.68,26.64,26.67,12800.0,23.0564,23.0737,23.0391,23.0651,12800.0
2018-12-10 14:55:00,26.67,26.71,26.58,26.62,21416.0,23.0651,23.0997,22.9872,23.0218,21416.0
2018-12-10 15:00:00,26.61,26.66,26.61,26.61,16362.0,23.0132,23.0564,23.0132,23.0132,16362.0
2018-12-10 15:05:00,26.62,26.65,26.61,26.65,10920.0,23.0218,23.0478,23.0132,23.0478,10920.0
2018-12-10 15:10:00,26.65,26.65,26.61,26.64,12884.0,23.0478,23.0478,23.0132,23.0391,12884.0
2018-12-10 15:15:00,26.61,26.63,26.54,26.56,19452.0,23.0132,23.0305,22.9527,22.97,19452.0
2018-12-10 15:20:00,26.57,26.62,26.55,26.57,39274.0,22.9786,23.0218,22.9613,22.9786,39274.0
2018-12-10 15:25:00,26.57,26.61,26.57,26.59,27758.0,22.9786,23.0132,22.9786,22.9959,27758.0
2018-12-10 15:30:00,26.6,26.74,26.6,26.72,32480.0,23.0045,23.1256,23.0045,23.1083,32480.0
2018-12-10 15:35:00,26.72,26.76,26.72,26.72,26084.0,23.1083,23.1429,23.1083,23.1083,26084.0
2018-12-10 15:40:00,26.73,26.75,26.68,26.71,44282.0,23.117,23.1343,23.0737,23.0997,44282.0
2018-12-10 15:45:00,26.71,26.71,26.63,26.63,62086.0,23.0997,23.0997,23.0305,23.0305,62086.0
2018-12-10 15:50:00,26.63,26.66,26.59,26.63,93724.0,23.0305,23.0564,22.9959,23.0305,93724.0
2018-12-10 15:55:00,26.63,26.64,26.61,26.61,182300.0,23.0305,23.0391,23.0132,23.0132,182300.0
2018-12-11 09:30:00,26.78,26.84,26.51,26.73,83736.0,23.1602,23.2121,22.9267,23.117,83736.0
2018-12-11 09:35:00,26.79,26.91,26.59,26.64,16418.0,23.1689,23.2726,22.9959,23.0391,16418.0
2018-12-11 09:40:00,26.65,26.87,26.65,26.87,14052.0,23.0478,23.238,23.0478,23.238,14052.0
2018-12-11 09:45:00,26.83,26.92,26.78,26.86,24158.0,23.2035,23.2813,23.1602,23.2294,24158.0
2018-12-11 09:50:00,26.79,26.82,26.69,26.8,19710.0,23.1689,23.1948,23.0824,23.1775,19710.0
2018-12-11 09:55:00,26.82,26.83,26.64,26.64,21048.0,23.1948,23.2035,23.0391,23.0391,21048.0
2018-12-11 10:00:00,26.66,26.77,26.62,26.77,42862.0,23.0564,23.1516,23.0218,23.1516,42862.0
2018-12-11 10:05:00,26.75,26.83,26.74,26.75,19454.0,23.1343,23.2035,23.1256,23.1343,19454.0
2018-12-11 10:10:00,26.75,26.75,26.66,26.7,16300.0,23.1343,23.1343,23.0564,23.091,16300.0
2018-12-11 10:15:00,26.71,26.73,26.65,26.7,18200.0,23.0997,23.117,23.0478,23.091,18200.0
2018-12-11 10:20:00,26.71,27.05,26.7,27.04,49626.0,23.0997,23.3937,23.091,23.3851,49626.0
2018-12-11 10:25:00,27.05,27.09,27.03,27.04,25526.0,23.3937,23.4283,23.3764,23.3851,25526.0
2018-12-11 10:30:00,27.05,27.06,26.98,26.99,18594.0,23.3937,23.4024,23.3332,23.3418,18594.0
2018-12-11 10:35:00,26.97,27.02,26.91,27.02,14400.0,23.3245,23.3678,23.2726,23.3678,14400.0
2018-12-11 10:40:00,27.0,27.02,26.86,26.9,16328.0,23.3505,23.3678,23.2294,23.264,16328.0
2018-12-11 10:45:00,26.92,27.02,26.86,26.86,11164.0,23.2813,23.3678,23.2294,23.2294,11164.0
2018-12-11 10:50:00,26.86,26.91,26.84,26.84,6620.0,23.2294,23.2726,23.2121,23.2121,6620.0
2018-12-11 10:55:00,26.86,26.86,26.82,26.82,16036.0,23.2294,23.2294,23.1948,23.1948,16036.0
2018-12-11 11:00:00,26.81,26.84,26.8,26.82,10402.0,23.1862,23.2121,23.1775,23.1948,10402.0
2018-12-11 11:05:00,26.81,26.83,26.77,26.8,20112.0,23.1862,23.2035,23.1516,23.1775,20112.0
2018-12-11 11:10:00,26.81,26.82,26.61,26.65,18074.0,23.1862,23.1948,23.0132,23.0478,18074.0
2018-12-11 11:15:00,26.66,26.66,26.6,26.6,13584.0,23.0564,23.0564,23.0045,23.0045,13584.0
2018-12-11 11:20:00,26.59,26.59,26.53,26.59,32468.0,22.9959,22.9959,22.944,22.9959,32468.0
2018-12-11 11:25:00,26.58,26.61,26.55,26.61,21620.0,22.9872,23.0132,22.9613,23.0132,21620.0
2018-12-11 11:30:00,26.6,26.61,26.52,26.56,12184.0,23.0045,23.0132,22.9354,22.97,12184.0
2018-12-11 11:35:00,26.55,26.59,26.5,26.59,41798.0,22.9613,22.9959,22.9181,22.9959,41798.0
2018-12-11 11:40:00,26.59,26.59,26.53,26.56,14076.0,22.9959,22.9959,22.944,22.97,14076.0
2018-12-11 11:45:00,26.55,26.57,26.52,26.54,10844.0,22.9613,22.9786,22.9354,22.9527,10844.0
2018-12-11 11:50:00,26.55,26.66,26.55,26.64,19210.0,22.9613,23.0564,22.9613,23.0391,19210.0
2018-12-11 11:55:00,26.64,26.68,26.6,26.67,9572.0,23.0391,23.0737,23.0045,23.0651,9572.0
2018-12-11 12:00:00,26.66,26.66,26.47,26.52,55654.0,23.0564,23.0564,22.8921,22.9354,55654.0
2018-12-11 12:05:00,26.54,26.55,26.47,26.51,23816.0,22.9527,22.9613,22.8921,22.9267,23816.0
2018-12-11 12:10:00,26.5,26.5,26.41,26.42,14800.0,22.9181,22.9181,22.8402,22.8489,14800.0
2018-12-11 12:15:00,26.42,26.42,26.35,26.37,22658.0,22.8489,22.8489,22.7883,22.8056,22658.0
2018-12-11 12:20:00,26.36,26.46,26.36,26.46,16456.0,22.797,22.8835,22.797,22.8835,16456.0
2018-12-11 12:25:00,26.45,26.5,26.45,26.48,11966.0,22.8748,22.9181,22.8748,22.9008,11966.0
2018-12-11 12:30:00,26.47,26.5,26.36,26.4,13928.0,22.8921,22.9181,22.797,22.8316,13928.0
2018-12-11 12:35:00,26.37,26.47,26.37,26.47,23162.0,22.8056,22.8921,22.8056,22.8921,23162.0
2018-12-11 12:40:00,26.47,26.56,26.47,26.55,30100.0,22.8921,22.97,22.8921,22.9613,30100.0
2018-12-11 12:45:00,26.56,26.57,26.53,26.55,9346.0,22.97,22.9786,22.944,22.9613,9346.0
2018-12-11 12:50:00,26.54,26.55,26.5,26.54,7652.0,22.9527,22.9613,22.9181,22.9527,7652.0
2018-12-11 12:55:00,26.55,26.55,26.49,26.5,9400.0,22.9613,22.9613,22.9094,22.9181,9400.0
2018-12-11 13:00:00,26.5,26.52,26.48,26.48,16240.0,22.9181,22.9354,22.9008,22.9008,16240.0
2018-12-11 13:05:00,26.5,26.53,26.47,26.49,17700.0,22.9181,22.944,22.8921,22.9094,17700.0
2018-12-11 13:10:00,26.5,26.5,26.45,26.48,27832.0,22.9181,22.9181,22.8748,22.9008,27832.0
2018-12-11 13:15:00,26.47,26.57,26.47,26.56,29804.0,22.8921,22.9786,22.8921,22.97,29804.0
2018-12-11 13:20:00,26.57,26.65,26.56,26.56,9460.0,22.9786,23.0478,22.97,22.97,9460.0
2018-12-11 13:25:00,26.55,26.55,26.44,26.45,8362.0,22.9613,22.9613,22.8662,22.8748,8362.0
2018-12-11 13:30:00,26.44,26.44,26.38,26.42,5920.0,22.8662,22.8662,22.8143,22.8489,5920.0
2018-12-11 13:35:00,26.41,26.46,26.41,26.44,10800.0,22.8402,22.8835,22.8402,22.8662,10800.0
2018-12-11 13:40:00,26.43,26.43,26.29,26.29,12046.0,22.8575,22.8575,22.7364,22.7364,12046.0
2018-12-11 13:45:00,26.28,26.32,26.27,26.27,14444.0,22.7278,22.7624,22.7192,22.7192,14444.0
2018-12-11 13:50:00,26.28,26.3,26.23,26.25,11244.0,22.7278,22.7451,22.6846,22.7019,11244.0
2018-12-11 13:55:00,26.25,26.29,26.23,26.23,43684.0,22.7019,22.7364,22.6846,22.6846,43684.0
2018-12-11 14:00:00,26.23,26.31,26.21,26.25,58050.0,22.6846,22.7537,22.6673,22.7019,58050.0
2018-12-11 14:05:00,26.27,26.28,26.23,26.23,29078.0,22.7192,22.7278,22.6846,22.6846,29078.0
2018-12-11 14:10:00,26.23,26.25,26.15,26.2,25144.0,22.6846,22.7019,22.6154,22.6586,25144.0
2018-12-11 14:15:00,26.2,26.27,26.17,26.25,32800.0,22.6586,22.7192,22.6327,22.7019,32800.0
2018-12-11 14:20:00,26.25,26.34,26.25,26.3,19252.0,22.7019,22.7797,22.7019,22.7451,19252.0
2018-12-11 14:25:00,26.31,26.41,26.31,26.4,26172.0,22.7537,22.8402,22.7537,22.8316,26172.0
2018-12-11 14:30:00,26.42,26.47,26.42,26.42,8220.0,22.8489,22.8921,22.8489,22.8489,8220.0
2018-12-11 14:35:00,26.42,26.44,26.36,26.38,11022.0,22.8489,22.8662,22.797,22.8143,11022.0
2018-12-11 14:40:00,26.4,26.43,26.38,26.42,17034.0,22.8316,22.8575,22.8143,22.8489,17034.0
2018-12-11 14:45:00,26.42,26.47,26.4,26.41,13930.0,22.8489,22.8921,22.8316,22.8402,13930.0
2018-12-11 14:50:00,26.41,26.47,26.39,26.46,30388.0,22.8402,22.8921,22.8229,22.8835,30388.0
2018-12-11 14:55:00,26.47,26.52,26.43,26.51,81222.0,22.8921,22.9354,22.8575,22.9267,81222.0
2018-12-11 15:00:00,26.53,26.53,26.38,26.44,24928.0,22.944,22.944,22.8143,22.8662,24928.0
2018-12-11 15:05:00,26.44,26.52,26.42,26.52,17356.0,22.8662,22.9354,22.8489,22.9354,17356.0
2018-12-11 15:10:00,26.52,26.59,26.51,26.55,21094.0,22.9354,22.9959,22.9267,22.9613,21094.0
2018-12-11 15:15:00,26.56,26.58,26.52,26.53,9562.0,22.97,22.9872,22.9354,22.944,9562.0
2018-12-11 15:20:00,26.54,26.55,26.52,26.52,18752.0,22.9527,22.9613,22.9354,22.9354,18752.0
2018-12-11 15:25:00,26.52,26.52,26.49,26.49,19214.0,22.9354,22.9354,22.9094,22.9094,19214.0
2018-12-11 15:30:00,26.49,26.55,26.38,26.49,108874.0,22.9094,22.9613,22.8143,22.9094,108874.0
2018-12-11 15:35:00,26.49,26.51,26.42,26.42,45054.0,22.9094,22.9267,22.8489,22.8489,45054.0
2018-12-11 15:40:00,26.41,26.43,26.34,26.36,66518.0,22.8402,22.8575,22.7797,22.797,66518.0
2018-12-11 15:45:00,26.36,26.41,26.33,26.33,63620.0,22.797,22.8402,22.771,22.771,63620.0
2018-12-11 15:50:00,26.33,26.35,26.3,26.33,94498.0,22.771,22.7883,22.7451,22.771,94498.0
2018-12-11 15:55:00,26.32,26.32,26.22,26.23,273516.0,22.7624,22.7624,22.6759,22.6846,273516.0
2018-12-12 09:30:00,26.44,26.59,26.02,26.17,54306.0,22.8662,22.9959,22.5029,22.6327,54306.0
2018-12-12 09:35:00,26.18,26.4,26.11,26.35,62840.0,22.6413,22.8316,22.5808,22.7883,62840.0
2018-12-12 09:40:00,26.32,26.36,26.19,26.23,38268.0,22.7624,22.797,22.65,22.6846,38268.0
2018-12-12 09:45:00,26.25,26.27,26.06,26.14,31170.0,22.7019,22.7192,22.5375,22.6067,31170.0
2018-12-12 09:50:00,26.11,26.29,26.1,26.21,29312.0,22.5808,22.7364,22.5721,22.6673,29312.0
2018-12-12 09:55:00,26.22,26.38,26.18,26.38,41358.0,22.6759,22.8143,22.6413,22.8143,41358.0
2018-12-12 10:00:00,26.38,26.38,26.27,26.33,24202.0,22.8143,22.8143,22.7192,22.771,24202.0
2018-12-12 10:05:00,26.35,26.42,26.35,26.4,26816.0,22.7883,22.8489,22.7883,22.8316,26816.0
2018-12-12 10:10:00,26.42,26.52,26.38,26.5,21184.0,22.8489,22.9354,22.8143,22.9181,21184.0
2018-12-12 10:15:00,26.5,26.56,26.45,26.53,23744.0,22.9181,22.97,22.8748,22.944,23744.0
2018-12-12 10:20:00,26.52,26.57,26.49,26.52,22260.0,22.9354,22.9786,22.9094,22.9354,22260.0
2018-12-12 10:25:00,26.5,26.56,26.49,26.53,28120.0,22.9181,22.97,22.9094,22.944,28120.0
2018-12-12 10:30:00,26.54,26.63,26.52,26.63,12652.0,22.9527,23.0305,22.9354,23.0305,12652.0
2018-12-12 10:35:00,26.6,26.61,26.52,26.53,26054.0,23.0045,23.0132,22.9354,22.944,26054.0
2018-12-12 10:40:00,26.53,26.58,26.46,26.58,24326.0,22.944,22.9872,22.8835,22.9872,24326.0
2018-12-12 10:45:00,26.58,26.59,26.53,26.59,17024.0,22.9872,22.9959,22.944,22.9959,17024.0
2018-12-12 10:50:00,26.59,26.63,26.59,26.59,26046.0,22.9959,23.0305,22.9959,22.9959,26046.0
2018-12-12 10:55:00,26.62,26.72,26.61,26.63,22318.0,23.0218,23.1083,23.0132,23.0305,22318.0
2018-12-12 11:00:00,26.64,26.7,26.61,26.66,29170.0,23.0391,23.091,23.0132,23.0564,29170.0
2018-12-12 11:05:00,26.67,26.72,26.66,26.7,51344.0,23.0651,23.1083,23.0564,23.091,51344.0
2018-12-12 11:10:00,26.7,26.73,26.64,26.67,30648.0,23.091,23.117,23.0391,23.0651,30648.0
2018-12-12 11:15:00,26.67,26.72,26.65,26.66,24010.0,23.0651,23.1083,23.0478,23.0564,24010.0
2018-12-12 11:20:00,26.68,26.68,26.59,26.64,13422.0,23.0737,23.0737,22.9959,23.0391,13422.0
2018-12-12 11:25:00,26.63,26.65,26.54,26.54,25616.0,23.0305,23.0478,22.9527,22.9527,25616.0
2018-12-12 11:30:00,26.56,26.58,26.53,26.55,14214.0,22.97,22.9872,22.944,22.9613,14214.0
2018-12-12 11:35:00,26.53,26.55,26.5,26.55,16160.0,22.944,22.9613,22.9181,22.9613,16160.0
2018-12-12 11:40:00,26.56,26.57,26.53,26.56,17688.0,22.97,22.9786,22.944,22.97,17688.0
2018-12-12 11:45:00,26.57,26.67,26.57,26.67,32772.0,22.9786,23.0651,22.9786,23.0651,32772.0
2018-12-12 11:50:00,26.67,26.73,26.67,26.7,20684.0,23.0651,23.117,23.0651,23.091,20684.0
2018-12-12 11:55:00,26.7,26.71,26.65,26.71,21560.0,23.091,23.0997,23.0478,23.0997,21560.0
2018-12-12 12:00:00,26.7,26.73,26.68,26.71,18726.0,23.091,23.117,23.0737,23.0997,18726.0
2018-12-12 12:05:00,26.7,26.72,26.64,26.68,20304.0,23.091,23.1083,23.0391,23.0737,20304.0
2018-12-12 12:10:00,26.69,26.71,26.64,26.66,30266.0,23.0824,23.0997,23.0391,23.0564,30266.0
2018-12-12 12:15:00,26.66,26.72,26.65,26.71,33600.0,23.0564,23.1083,23.0478,23.0997,33600.0
2018-12-12 12:20:00,26.7,26.75,26.67,26.73,22096.0,23.091,23.1343,23.0651,23.117,22096.0
2018-12-12 12:25:00,26.73,26.78,26.71,26.78,18280.0,23.117,23.1602,23.0997,23.1602,18280.0
2018-12-12 12:30:00,26.77,26.83,26.75,26.8,18008.0,23.1516,23.2035,23.1343,23.1775,18008.0
2018-12-12 12:35:00,26.8,26.81,26.74,26.75,17226.0,23.1775,23.1862,23.1256,23.1343,17226.0
2018-12-12 12:40:00,26.76,26.81,26.75,26.81,32358.0,23.1429,23.1862,23.1343,23.1862,32358.0
2018-12-12 12:45:00,26.81,26.86,26.8,26.85,18694.0,23.1862,23.2294,23.1775,23.2208,18694.0
2018-12-12 12:50:00,26.86,26.91,26.86,26.86,11800.0,23.2294,23.2726,23.2294,23.2294,11800.0
2018-12-12 12:55:00,26.86,26.9,26.81,26.83,17700.0,23.2294,23.264,23.1862,23.2035,17700.0
2018-12-12 13:00:00,26.82,26.83,26.8,26.81,15302.0,23.1948,23.2035,23.1775,23.1862,15302.0
2018-12-12 13:05:00,26.82,26.84,26.8,26.82,16710.0,23.1948,23.2121,23.1775,23.1948,16710.0
2018-12-12 13:10:00,26.82,26.91,26.82,26.88,13628.0,23.1948,23.2726,23.1948,23.2467,13628.0
2018-12-12 13:15:00,26.87,26.89,26.79,26.79,12814.0,23.238,23.2553,23.1689,23.1689,12814.0
2018-12-12 13:20:00,26.78,26.79,26.75,26.75,18304.0,23.1602,23.1689,23.1343,23.1343,18304.0
2018-12-12 13:25:00,26.75,26.83,26.74,26.82,16542.0,23.1343,23.2035,23.1256,23.1948,16542.0
2018-12-12 13:30:00,26.82,26.83,26.8,26.82,21376.0,23.1948,23.2035,23.1775,23.1948,21376.0
2018-12-12 13:35:00,26.82,26.84,26.79,26.82,12726.0,23.1948,23.2121,23.1689,23.1948,12726.0
2018-12-12 13:40:00,26.81,26.84,26.81,26.83,13412.0,23.1862,23.2121,23.1862,23.2035,13412.0
2018-12-12 13:45:00,26.84,26.87,26.82,26.86,14982.0,23.2121,23.238,23.1948,23.2294,14982.0
2018-12-12 13:50:00,26.86,26.88,26.79,26.79,16136.0,23.2294,23.2467,23.1689,23.1689,16136.0
2018-12-12 13:55:00,26.78,26.79,26.72,26.78,19856.0,23.1602,23.1689,23.1083,23.1602,19856.0
2018-12-12 14:00:00,26.78,26.78,26.69,26.71,11856.0,23.1602,23.1602,23.0824,23.0997,11856.0
2018-12-12 14:05:00,26.69,26.73,26.68,26.69,14464.0,23.0824,23.117,23.0737,23.0824,14464.0
2018-12-12 14:10:00,26.68,26.69,26.58,26.61,42016.0,23.0737,23.0824,22.9872,23.0132,42016.0
2018-12-12 14:15:00,26.61,26.66,26.6,26.64,10080.0,23.0132,23.0564,23.0045,23.0391,10080.0
2018-12-12 14:20:00,26.65,26.68,26.63,26.65,15396.0,23.0478,23.0737,23.0305,23.0478,15396.0
2018-12-12 14:25:00,26.65,26.66,26.57,26.58,19000.0,23.0478,23.0564,22.9786,22.9872,19000.0
2018-12-12 14:30:00,26.58,26.63,26.52,26.56,23020.0,22.9872,23.0305,22.9354,22.97,23020.0
2018-12-12 14:35:00,26.56,26.59,26.55,26.59,18890.0,22.97,22.9959,22.9613,22.9959,18890.0
2018-12-12 14:40:00,26.59,26.59,26.48,26.5,31884.0,22.9959,22.9959,22.9008,22.9181,31884.0
2018-12-12 14:45:00,26.5,26.52,26.47,26.51,15114.0,22.9181,22.9354,22.8921,22.9267,15114.0
2018-12-12 14:50:00,26.5,26.53,26.48,26.51,25006.0,22.9181,22.944,22.9008,22.9267,25006.0
2018-12-12 14:55:00,26.51,26.59,26.5,26.55,22672.0,22.9267,22.9959,22.9181,22.9613,22672.0
2018-12-12 15:00:00,26.55,26.55,26.5,26.51,35222.0,22.9613,22.9613,22.9181,22.9267,35222.0
2018-12-12 15:05:00,26.52,26.56,26.5,26.54,22814.0,22.9354,22.97,22.9181,22.9527,22814.0
2018-12-12 15:10:00,26.55,26.57,26.53,26.54,28670.0,22.9613,22.9786,22.944,22.9527,28670.0
2018-12-12 15:15:00,26.55,26.55,26.49,26.5,31328.0,22.9613,22.9613,22.9094,22.9181,31328.0
2018-12-12 15:20:00,26.51,26.54,26.5,26.52,25022.0,22.9267,22.9527,22.9181,22.9354,25022.0
2018-12-12 15:25:00,26.53,26.55,26.5,26.5,33262.0,22.944,22.9613,22.9181,22.9181,33262.0
2018-12-12 15:30:00,26.5,26.57,26.5,26.57,40802.0,22.9181,22.9786,22.9181,22.9786,40802.0
2018-12-12 15:35:00,26.57,26.66,26.56,26.65,38886.0,22.9786,23.0564,22.97,23.0478,38886.0
2018-12-12 15:40:00,26.66,26.68,26.65,26.66,63258.0,23.0564,23.0737,23.0478,23.0564,63258.0
2018-12-12 15:45:00,26.66,26.69,26.64,26.68,96706.0,23.0564,23.0824,23.0391,23.0737,96706.0
2018-12-12 15:50:00,26.68,26.68,26.61,26.61,109820.0,23.0737,23.0737,23.0132,23.0132,109820.0
2018-12-12 15:55:00,26.61,26.61,26.54,26.58,218270.0,23.0132,23.0132,22.9527,22.9872,218270.0
2018-12-13 09:30:00,26.43,26.58,26.38,26.43,48724.0,22.8575,22.9872,22.8143,22.8575,48724.0
2018-12-13 09:35:00,26.47,26.67,26.45,26.67,30276.0,22.8921,23.0651,22.8748,23.0651,30276.0
2018-12-13 09:40:00,26.64,26.75,26.4,26.4,14208.0,23.0391,23.1343,22.8316,22.8316,14208.0
2018-12-13 09:45:00,26.42,26.43,26.26,26.29,34642.0,22.8489,22.8575,22.7105,22.7364,34642.0
2018-12-13 09:50:00,26.27,26.33,26.23,26.28,32358.0,22.7192,22.771,22.6846,22.7278,32358.0
2018-12-13 09:55:00,26.25,26.48,26.25,26.45,21436.0,22.7019,22.9008,22.7019,22.8748,21436.0
2018-12-13 10:00:00,26.43,26.5,26.39,26.49,17038.0,22.8575,22.9181,22.8229,22.9094,17038.0
2018-12-13 10:05:00,26.47,26.51,26.31,26.36,28242.0,22.8921,22.9267,22.7537,22.797,28242.0
2018-12-13 10:10:00,26.36,26.5,26.35,26.48,22550.0,22.797,22.9181,22.7883,22.9008,22550.0
2018-12-13 10:15:00,26.47,26.47,26.34,26.36,38828.0,22.8921,22.8921,22.7797,22.797,38828.0
2018-12-13 10:20:00,26.36,26.36,26.27,26.3,89178.0,22.797,22.797,22.7192,22.7451,89178.0
2018-12-13 10:25:00,26.3,26.35,26.19,26.19,31362.0,22.7451,22.7883,22.65,22.65,31362.0
2018-12-13 10:30:00,26.21,26.24,26.12,26.15,31066.0,22.6673,22.6932,22.5894,22.6154,31066.0
2018-12-13 10:35:00,26.15,26.22,26.1,26.11,50278.0,22.6154,22.6759,22.5721,22.5808,50278.0
2018-12-13 10:40:00,26.09,26.15,26.09,26.11,27208.0,22.5635,22.6154,22.5635,22.5808,27208.0
2018-12-13 10:45:00,26.11,26.22,26.07,26.08,42794.0,22.5808,22.6759,22.5462,22.5548,42794.0
2018-12-13 10:50:00,26.07,26.08,25.97,26.07,22118.0,22.5462,22.5548,22.4597,22.5462,22118.0
2018-12-13 10:55:00,26.07,26.08,25.96,26.02,45306.0,22.5462,22.5548,22.4511,22.5029,45306.0
2018-12-13 11:00:00,26.02,26.03,25.97,26.0,15172.0,22.5029,22.5116,22.4597,22.4856,15172.0
2018-12-13 11:05:00,26.01,26.2,26.01,26.18,21010.0,22.4943,22.6586,22.4943,22.6413,21010.0
2018-12-13 11:10:00,26.18,26.18,26.08,26.08,6400.0,22.6413,22.6413,22.5548,22.5548,6400.0
2018-12-13 11:15:00,26.09,26.11,26.04,26.07,22298.0,22.5635,22.5808,22.5202,22.5462,22298.0
2018-12-13 11:20:00,26.09,26.12,26.06,26.07,15600.0,22.5635,22.5894,22.5375,22.5462,15600.0
2018-12-13 11:25:00,26.06,26.12,26.06,26.06,17760.0,22.5375,22.5894,22.5375,22.5375,17760.0
2018-12-13 11:30:00,26.06,26.18,26.04,26.17,22206.0,22.5375,22.6413,22.5202,22.6327,22206.0
2018-12-13 11:35:00,26.16,26.19,26.06,26.1,11122.0,22.624,22.65,22.5375,22.5721,11122.0
2018-12-13 11:40:00,26.1,26.22,26.08,26.22,20936.0,22.5721,22.6759,22.5548,22.6759,20936.0
2018-12-13 11:45:00,26.22,26.22,26.15,26.17,5476.0,22.6759,22.6759,22.6154,22.6327,5476.0
2018-12-13 11:50:00,26.15,26.18,26.12,26.13,11876.0,22.6154,22.6413,22.5894,22.5981,11876.0
2018-12-13 11:55:00,26.12,26.21,26.12,26.18,17278.0,22.5894,22.6673,22.5894,22.6413,17278.0
2018-12-13 12:00:00,26.17,26.22,26.14,26.16,16722.0,22.6327,22.6759,22.6067,22.624,16722.0
2018-12-13 12:05:00,26.15,26.18,26.14,26.15,16400.0,22.6154,22.6413,22.6067,22.6154,16400.0
2018-12-13 12:10:00,26.17,26.18,26.13,26.16,15204.0,22.6327,22.6413,22.5981,22.624,15204.0
2018-12-13 12:15:00,26.15,26.18,26.12,26.17,19258.0,22.6154,22.6413,22.5894,22.6327,19258.0
2018-12-13 12:20:00,26.18,26.18,26.11,26.12,13668.0,22.6413,22.6413,22.5808,22.5894,13668.0
2018-12-13 12:25:00,26.14,26.14,26.06,26.08,23568.0,22.6067,22.6067,22.5375,22.5548,23568.0
2018-12-13 12:30:00,26.08,26.16,26.07,26.15,26518.0,22.5548,22.624,22.5462,22.6154,26518.0
2018-12-13 12:35:00,26.16,26.19,26.14,26.17,9990.0,22.624,22.65,22.6067,22.6327,9990.0
2018-12-13 12:40:00,26.18,26.2,26.14,26.15,9708.0,22.6413,22.6586,22.6067,22.6154,9708.0
2018-12-13 12:45:00,26.14,26.17,26.14,26.15,13272.0,22.6067,22.6327,22.6067,22.6154,13272.0
2018-12-13 12:50:00,26.16,26.16,26.05,26.07,17382.0,22.624,22.624,22.5289,22.5462,17382.0
2018-12-13 12:55:00,26.07,26.13,26.07,26.12,12566.0,22.5462,22.5981,22.5462,22.5894,12566.0
2018-12-13 13:00:00,26.11,26.14,26.11,26.14,16000.0,22.5808,22.6067,22.5808,22.6067,16000.0
2018-12-13 13:05:00,26.13,26.16,26.11,26.16,7200.0,22.5981,22.624,22.5808,22.624,7200.0
2018-12-13 13:10:00,26.17,26.17,26.1,26.17,15846.0,22.6327,22.6327,22.5721,22.6327,15846.0
2018-12-13 13:15:00,26.16,26.2,26.16,26.16,6080.0,22.624,22.6586,22.624,22.624,6080.0
2018-12-13 13:20:00,26.14,26.15,26.11,26.15,9126.0,22.6067,22.6154,22.5808,22.6154,9126.0
2018-12-13 13:25:00,26.14,26.2,26.1,26.2,16572.0,22.6067,22.6586,22.5721,22.6586,16572.0
2018-12-13 13:30:00,26.2,26.27,26.2,26.24,5600.0,22.6586,22.7192,22.6586,22.6932,5600.0
2018-12-13 13:35:00,26.22,26.32,26.2,26.31,23888.0,22.6759,22.7624,22.6586,22.7537,23888.0
2018-12-13 13:40:00,26.32,26.32,26.27,26.29,9400.0,22.7624,22.7624,22.7192,22.7364,9400.0
2018-12-13 13:45:00,26.29,26.29,26.22,26.22,16880.0,22.7364,22.7364,22.6759,22.6759,16880.0
2018-12-13 13:50:00,26.22,26.26,26.21,26.23,31040.0,22.6759,22.7105,22.6673,22.6846,31040.0
2018-12-13 13:55:00,26.23,26.29,26.22,26.23,15716.0,22.6846,22.7364,22.6759,22.6846,15716.0
2018-12-13 14:00:00,26.23,26.27,26.23,26.24,33294.0,22.6846,22.7192,22.6846,22.6932,33294.0
2018-12-13 14:05:00,26.24,26.27,26.22,26.25,13568.0,22.6932,22.7192,22.6759,22.7019,13568.0
2018-12-13 14:10:00,26.24,26.27,26.22,26.25,11516.0,22.6932,22.7192,22.6759,22.7019,11516.0
2018-12-13 14:15:00,26.24,26.31,26.21,26.3,14512.0,22.6932,22.7537,22.6673,22.7451,14512.0
2018-12-13 14:20:00,26.29,26.41,26.27,26.33,61306.0,22.7364,22.8402,22.7192,22.771,61306.0
2018-12-13 14:25:00,26.34,26.41,26.3,26.31,51878.0,22.7797,22.8402,22.7451,22.7537,51878.0
2018-12-13 14:30:00,26.31,26.31,26.23,26.26,28098.0,22.7537,22.7537,22.6846,22.7105,28098.0
2018-12-13 14:35:00,26.22,26.25,26.2,26.23,11166.0,22.6759,22.7019,22.6586,22.6846,11166.0
2018-12-13 14:40:00,26.23,26.26,26.15,26.16,35822.0,22.6846,22.7105,22.6154,22.624,35822.0
2018-12-13 14:45:00,26.16,26.18,26.11,26.13,26236.0,22.624,22.6413,22.5808,22.5981,26236.0
2018-12-13 14:50:00,26.13,26.18,26.13,26.15,17456.0,22.5981,22.6413,22.5981,22.6154,17456.0
2018-12-13 14:55:00,26.16,26.18,26.13,26.15,15202.0,22.624,22.6413,22.5981,22.6154,15202.0
2018-12-13 15:00:00,26.15,26.16,26.1,26.11,23288.0,22.6154,22.624,22.5721,22.5808,23288.0
2018-12-13 15:05:00,26.11,26.15,26.1,26.1,67750.0,22.5808,22.6154,22.5721,22.5721,67750.0
2018-12-13 15:10:00,26.09,26.17,26.07,26.15,22744.0,22.5635,22.6327,22.5462,22.6154,22744.0
2018-12-13 15:15:00,26.15,26.15,26.13,26.14,18186.0,22.6154,22.6154,22.5981,22.6067,18186.0
2018-12-13 15:20:00,26.14,26.14,26.11,26.11,28416.0,22.6067,22.6067,22.5808,22.5808,28416.0
2018-12-13 15:25:00,26.11,26.13,26.1,26.11,22558.0,22.5808,22.5981,22.5721,22.5808,22558.0
2018-12-13 15:30:00,26.11,26.12,26.05,26.11,46768.0,22.5808,22.5894,22.5289,22.5808,46768.0
2018-12-13 15:35:00,26.12,26.13,26.09,26.13,52946.0,22.5894,22.5981,22.5635,22.5981,52946.0
2018-12-13 15:40:00,26.14,26.25,26.13,26.23,68508.0,22.6067,22.7019,22.5981,22.6846,68508.0
2018-12-13 15:45:00,26.22,26.22,26.18,26.18,54698.0,22.6759,22.6759,22.6413,22.6413,54698.0
2018-12-13 15:50:00,26.18,26.21,26.16,26.18,92804.0,22.6413,22.6673,22.624,22.6413,92804.0
2018-12-13 15:55:00,26.18,26.27,26.18,26.18,216398.0,22.6413,22.7192,22.6413,22.6413,216398.0
2018-12-14 09:30:00,26.0,26.19,26.0,26.19,41662.0,22.4856,22.65,22.4856,22.65,41662.0
2018-12-14 09:35:00,26.2,26.54,26.19,26.54,20372.0,22.6586,22.9527,22.65,22.9527,20372.0
2018-12-14 09:40:00,26.52,26.52,26.33,26.43,21100.0,22.9354,22.9354,22.771,22.8575,21100.0
2018-12-14 09:45:00,26.48,26.51,26.39,26.42,19896.0,22.9008,22.9267,22.8229,22.8489,19896.0
2018-12-14 09:50:00,26.44,26.45,26.27,26.29,24670.0,22.8662,22.8748,22.7192,22.7364,24670.0
2018-12-14 09:55:00,26.34,26.37,26.27,26.32,15028.0,22.7797,22.8056,22.7192,22.7624,15028.0
2018-12-14 10:00:00,26.36,26.36,26.3,26.31,8400.0,22.797,22.797,22.7451,22.7537,8400.0
2018-12-14 10:05:00,26.32,26.32,26.2,26.3,26022.0,22.7624,22.7624,22.6586,22.7451,26022.0
2018-12-14 10:10:00,26.29,26.31,26.25,26.31,24734.0,22.7364,22.7537,22.7019,22.7537,24734.0
2018-12-14 10:15:00,26.32,26.34,26.28,26.3,22916.0,22.7624,22.7797,22.7278,22.7451,22916.0
2018-12-14 10:20:00,26.31,26.38,26.31,26.34,11264.0,22.7537,22.8143,22.7537,22.7797,11264.0
2018-12-14 10:25:00,26.34,26.34,26.15,26.15,30108.0,22.7797,22.7797,22.6154,22.6154,30108.0
2018-12-14 10:30:00,26.15,26.16,26.04,26.05,27452.0,22.6154,22.624,22.5202,22.5289,27452.0
2018-12-14 10:35:00,26.07,26.22,26.07,26.22,11314.0,22.5462,22.6759,22.5462,22.6759,11314.0
2018-12-14 10:40:00,26.22,26.23,26.09,26.11,23374.0,22.6759,22.6846,22.5635,22.5808,23374.0
2018-12-14 10:45:00,26.1,26.18,26.09,26.18,48026.0,22.5721,22.6413,22.5635,22.6413,48026.0
2018-12-14 10:50:00,26.18,26.2,26.13,26.18,8800.0,22.6413,22.6586,22.5981,22.6413,8800.0
2018-12-14 10:55:00,26.18,26.18,26.09,26.1,118122.0,22.6413,22.6413,22.5635,22.5721,118122.0
2018-12-14 11:00:00,26.11,26.15,26.06,26.13,44876.0,22.5808,22.6154,22.5375,22.5981,44876.0
2018-12-14 11:05:00,26.14,26.18,26.12,26.17,8952.0,22.6067,22.6413,22.5894,22.6327,8952.0
2018-12-14 11:10:00,26.17,26.21,26.15,26.17,11142.0,22.6327,22.6673,22.6154,22.6327,11142.0
2018-12-14 11:15:00,26.14,26.19,26.13,26.16,10040.0,22.6067,22.65,22.5981,22.624,10040.0
2018-12-14 11:20:00,26.18,26.2,26.11,26.13,20906.0,22.6413,22.6586,22.5808,22.5981,20906.0
2018-12-14 11:25:00,26.11,26.2,26.11,26.18,8252.0,22.5808,22.6586,22.5808,22.6413,8252.0
2018-12-14 11:30:00,26.16,26.22,26.16,26.19,8342.0,22.624,22.6759,22.624,22.65,8342.0
2018-12-14 11:35:00,26.18,26.18,26.12,26.15,9952.0,22.6413,22.6413,22.5894,22.6154,9952.0
2018-12-14 11:40:00,26.16,26.19,26.13,26.13,6452.0,22.624,22.65,22.5981,22.5981,6452.0
2018-12-14 11:45:00,26.11,26.11,26.0,26.0,9514.0,22.5808,22.5808,22.4856,22.4856,9514.0
2018-12-14 11:50:00,25.99,26.0,25.95,25.98,11948.0,22.477,22.4856,22.4424,22.4683,11948.0
2018-12-14 11:55:00,25.99,26.01,25.93,25.97,9130.0,22.477,22.4943,22.4251,22.4597,9130.0
2018-12-14 12:00:00,25.97,26.03,25.97,25.97,4600.0,22.4597,22.5116,22.4597,22.4597,4600.0
2018-12-14 12:05:00,25.98,25.99,25.96,25.99,13836.0,22.4683,22.477,22.4511,22.477,13836.0
2018-12-14 12:10:00,25.98,26.05,25.98,25.99,8600.0,22.4683,22.5289,22.4683,22.477,8600.0
2018-12-14 12:15:00,25.99,26.1,25.98,26.08,10248.0,22.477,22.5721,22.4683,22.5548,10248.0
2018-12-14 12:20:00,26.07,26.12,26.06,26.11,11880.0,22.5462,22.5894,22.5375,22.5808,11880.0
2018-12-14 12:25:00,26.1,26.11,26.08,26.1,14576.0,22.5721,22.5808,22.5548,22.5721,14576.0
2018-12-14 12:30:00,26.11,26.16,26.11,26.14,7886.0,22.5808,22.624,22.5808,22.6067,7886.0
2018-12-14 12:35:00,26.13,26.13,26.1,26.11,7184.0,22.5981,22.5981,22.5721,22.5808,7184.0
2018-12-14 12:40:00,26.11,26.12,26.05,26.05,14528.0,22.5808,22.5894,22.5289,22.5289,14528.0
2018-12-14 12:45:00,26.06,26.08,26.05,26.06,12994.0,22.5375,22.5548,22.5289,22.5375,12994.0
2018-12-14 12:50:00,26.07,26.14,26.03,26.13,16898.0,22.5462,22.6067,22.5116,22.5981,16898.0
2018-12-14 12:55:00,26.14,26.17,26.13,26.13,8458.0,22.6067,22.6327,22.5981,22.5981,8458.0
2018-12-14 13:00:00,26.13,26.14,26.09,26.12,11338.0,22.5981,22.6067,22.5635,22.5894,11338.0
2018-12-14 13:05:00,26.13,26.21,26.13,26.2,8902.0,22.5981,22.6673,22.5981,22.6586,8902.0
2018-12-14 13:10:00,26.2,26.26,26.2,26.25,10176.0,22.6586,22.7105,22.6586,22.7019,10176.0
2018-12-14 13:15:00,26.27,26.27,26.21,26.21,8096.0,22.7192,22.7192,22.6673,22.6673,8096.0
2018-12-14 13:20:00,26.2,26.2,26.15,26.17,10772.0,22.6586,22.6586,22.6154,22.6327,10772.0
2018-12-14 13:25:00,26.18,26.2,26.1,26.18,21126.0,22.6413,22.6586,22.5721,22.6413,21126.0
2018-12-14 13:30:00,26.18,26.18,26.07,26.07,17008.0,22.6413,22.6413,22.5462,22.5462,17008.0
2018-12-14 13:35:00,26.06,26.11,26.06,26.1,7160.0,22.5375,22.5808,22.5375,22.5721,7160.0
2018-12-14 13:40:00,26.08,26.15,26.08,26.15,7902.0,22.5548,22.6154,22.5548,22.6154,7902.0
2018-12-14 13:45:00,26.16,26.2,26.14,26.18,11752.0,22.624,22.6586,22.6067,22.6413,11752.0
2018-12-14 13:50:00,26.18,26.21,26.17,26.17,8848.0,22.6413,22.6673,22.6327,22.6327,8848.0
2018-12-14 13:55:00,26.16,26.17,26.14,26.16,9822.0,22.624,22.6327,22.6067,22.624,9822.0
2018-12-14 14:00:00,26.15,26.17,26.12,26.15,6872.0,22.6154,22.6327,22.5894,22.6154,6872.0
2018-12-14 14:05:00,26.15,26.17,26.15,26.15,9244.0,22.6154,22.6327,22.6154,22.6154,9244.0
2018-12-14 14:10:00,26.16,26.17,26.11,26.14,11852.0,22.624,22.6327,22.5808,22.6067,11852.0
2018-12-14 14:15:00,26.14,26.18,26.11,26.15,15224.0,22.6067,22.6413,22.5808,22.6154,15224.0
2018-12-14 14:20:00,26.14,26.23,26.14,26.22,11892.0,22.6067,22.6846,22.6067,22.6759,11892.0
2018-12-14 14:25:00,26.24,26.24,26.18,26.23,11642.0,22.6932,22.6932,22.6413,22.6846,11642.0
2018-12-14 14:30:00,26.22,26.22,26.19,26.19,12058.0,22.6759,22.6759,22.65,22.65,12058.0
2018-12-14 14:35:00,26.18,26.18,26.07,26.07,10380.0,22.6413,22.6413,22.5462,22.5462,10380.0
2018-12-14 14:40:00,26.04,26.11,26.04,26.08,22886.0,22.5202,22.5808,22.5202,22.5548,22886.0
2018-12-14 14:45:00,26.08,26.1,26.05,26.05,10654.0,22.5548,22.5721,22.5289,22.5289,10654.0
2018-12-14 14:50:00,26.05,26.09,26.05,26.07,11444.0,22.5289,22.5635,22.5289,22.5462,11444.0
2018-12-14 14:55:00,26.08,26.18,26.08,26.16,11884.0,22.5548,22.6413,22.5548,22.624,11884.0
2018-12-14 15:00:00,26.15,26.2,26.09,26.09,10666.0,22.6154,22.6586,22.5635,22.5635,10666.0
2018-12-14 15:05:00,26.11,26.13,26.08,26.11,7194.0,22.5808,22.5981,22.5548,22.5808,7194.0
2018-12-14 15:10:00,26.1,26.21,26.1,26.18,21382.0,22.5721,22.6673,22.5721,22.6413,21382.0
2018-12-14 15:15:00,26.18,26.18,26.14,26.17,30512.0,22.6413,22.6413,22.6067,22.6327,30512.0
2018-12-14 15:20:00,26.17,26.18,26.11,26.18,27234.0,22.6327,22.6413,22.5808,22.6413,27234.0
2018-12-14 15:25:00,26.16,26.2,26.15,26.19,21342.0,22.624,22.6586,22.6154,22.65,21342.0
2018-12-14 15:30:00,26.19,26.21,26.14,26.15,37690.0,22.65,22.6673,22.6067,22.6154,37690.0
2018-12-14 15:35:00,26.15,26.16,26.11,26.13,31086.0,22.6154,22.624,22.5808,22.5981,31086.0
2018-12-14 15:40:00,26.13,26.13,26.08,26.08,28728.0,22.5981,22.5981,22.5548,22.5548,28728.0
2018-12-14 15:45:00,26.08,26.08,26.0,26.04,46232.0,22.5548,22.5548,22.4856,22.5202,46232.0
2018-12-14 15:50:00,26.04,26.06,26.02,26.04,42482.0,22.5202,22.5375,22.5029,22.5202,42482.0
2018-12-14 15:55:00,26.04,26.13,26.04,26.09,97290.0,22.5202,22.5981,22.5202,22.5635,97290.0
2018-12-17 09:30:00,25.85,25.85,25.23,25.78,31120.0,22.3559,22.3559,21.8197,22.2954,31120.0
2018-12-17 09:35:00,25.79,25.91,25.68,25.81,7250.0,22.304,22.4078,22.2089,22.3213,7250.0
2018-12-17 09:40:00,25.77,25.78,25.61,25.63,23040.0,22.2867,22.2954,22.1484,22.1657,23040.0
2018-12-17 09:45:00,25.66,25.68,25.55,25.55,9002.0,22.1916,22.2089,22.0965,22.0965,9002.0
2018-12-17 09:50:00,25.52,25.53,25.38,25.53,7782.0,22.0705,22.0792,21.9494,22.0792,7782.0
2018-12-17 09:55:00,25.53,25.67,25.49,25.61,14400.0,22.0792,22.2003,22.0446,22.1484,14400.0
2018-12-17 10:00:00,25.59,25.63,25.54,25.56,11282.0,22.1311,22.1657,22.0878,22.1051,11282.0
2018-12-17 10:05:00,25.53,25.61,25.49,25.6,16362.0,22.0792,22.1484,22.0446,22.1397,16362.0
2018-12-17 10:10:00,25.61,25.65,25.52,25.55,25678.0,22.1484,22.183,22.0705,22.0965,25678.0
2018-12-17 10:15:00,25.53,25.58,25.29,25.29,27764.0,22.0792,22.1224,21.8716,21.8716,27764.0
2018-12-17 10:20:00,25.29,25.32,25.22,25.22,44330.0,21.8716,21.8976,21.8111,21.8111,44330.0
2018-12-17 10:25:00,25.22,25.39,25.22,25.34,25200.0,21.8111,21.9581,21.8111,21.9149,25200.0
2018-12-17 10:30:00,25.35,25.39,25.25,25.29,8800.0,21.9235,21.9581,21.837,21.8716,8800.0
2018-12-17 10:35:00,25.27,25.38,25.23,25.36,64964.0,21.8543,21.9494,21.8197,21.9322,64964.0
2018-12-17 10:40:00,25.36,25.5,25.36,25.5,20108.0,21.9322,22.0532,21.9322,22.0532,20108.0
2018-12-17 10:45:00,25.5,25.58,25.49,25.54,120632.0,22.0532,22.1224,22.0446,22.0878,120632.0
2018-12-17 10:50:00,25.55,25.68,25.55,25.68,25986.0,22.0965,22.2089,22.0965,22.2089,25986.0
2018-12-17 10:55:00,25.68,25.77,25.68,25.68,22256.0,22.2089,22.2867,22.2089,22.2089,22256.0
2018-12-17 11:00:00,25.71,25.78,25.7,25.73,21702.0,22.2348,22.2954,22.2262,22.2521,21702.0
2018-12-17 11:05:00,25.74,25.81,25.72,25.8,25474.0,22.2608,22.3213,22.2435,22.3127,25474.0
2018-12-17 11:10:00,25.81,25.85,25.76,25.84,16488.0,22.3213,22.3559,22.2781,22.3473,16488.0
2018-12-17 11:15:00,25.84,25.85,25.78,25.79,25638.0,22.3473,22.3559,22.2954,22.304,25638.0
2018-12-17 11:20:00,25.78,25.8,25.72,25.75,57936.0,22.2954,22.3127,22.2435,22.2694,57936.0
2018-12-17 11:25:00,25.75,25.83,25.75,25.75,26462.0,22.2694,22.3386,22.2694,22.2694,26462.0
2018-12-17 11:30:00,25.77,25.78,25.73,25.73,24816.0,22.2867,22.2954,22.2521,22.2521,24816.0
2018-12-17 11:35:00,25.71,25.8,25.65,25.8,44070.0,22.2348,22.3127,22.183,22.3127,44070.0
2018-12-17 11:40:00,25.8,25.81,25.69,25.76,12504.0,22.3127,22.3213,22.2175,22.2781,12504.0
2018-12-17 11:45:00,25.77,25.77,25.7,25.75,15128.0,22.2867,22.2867,22.2262,22.2694,15128.0
2018-12-17 11:50:00,25.77,25.78,25.73,25.75,85218.0,22.2867,22.2954,22.2521,22.2694,85218.0
2018-12-17 11:55:00,25.75,25.83,25.75,25.8,21688.0,22.2694,22.3386,22.2694,22.3127,21688.0
2018-12-17 12:00:00,25.81,25.84,25.79,25.83,13938.0,22.3213,22.3473,22.304,22.3386,13938.0
2018-12-17 12:05:00,25.8,25.83,25.75,25.75,13998.0,22.3127,22.3386,22.2694,22.2694,13998.0
2018-12-17 12:10:00,25.75,25.75,25.68,25.68,13684.0,22.2694,22.2694,22.2089,22.2089,13684.0
2018-12-17 12:15:00,25.69,25.71,25.64,25.66,20644.0,22.2175,22.2348,22.1743,22.1916,20644.0
2018-12-17 12:20:00,25.66,25.68,25.61,25.63,15400.0,22.1916,22.2089,22.1484,22.1657,15400.0
2018-12-17 12:25:00,25.62,25.63,25.57,25.59,21356.0,22.157,22.1657,22.1138,22.1311,21356.0
2018-12-17 12:30:00,25.58,25.58,25.42,25.45,21720.0,22.1224,22.1224,21.984,22.01,21720.0
2018-12-17 12:35:00,25.43,25.5,25.41,25.48,9816.0,21.9927,22.0532,21.9754,22.0359,9816.0
2018-12-17 12:40:00,25.49,25.5,25.33,25.43,37994.0,22.0446,22.0532,21.9062,21.9927,37994.0
2018-12-17 12:45:00,25.4,25.43,25.39,25.41,15828.0,21.9667,21.9927,21.9581,21.9754,15828.0
2018-12-17 12:50:00,25.41,25.43,25.32,25.35,15730.0,21.9754,21.9927,21.8976,21.9235,15730.0
2018-12-17 12:55:00,25.34,25.35,25.31,25.32,13800.0,21.9149,21.9235,21.8889,21.8976,13800.0
2018-12-17 13:00:00,25.32,25.32,25.29,25.31,15172.0,21.8976,21.8976,21.8716,21.8889,15172.0
2018-12-17 13:05:00,25.32,25.38,25.31,25.36,20784.0,21.8976,21.9494,21.8889,21.9322,20784.0
2018-12-17 13:10:00,25.37,25.39,25.31,25.35,15000.0,21.9408,21.9581,21.8889,21.9235,15000.0
2018-12-17 13:15:00,25.35,25.35,25.3,25.32,11694.0,21.9235,21.9235,21.8803,21.8976,11694.0
2018-12-17 13:20:00,25.32,25.33,25.25,25.32,28864.0,21.8976,21.9062,21.837,21.8976,28864.0
2018-12-17 13:25:00,25.3,25.34,25.27,25.29,22768.0,21.8803,21.9149,21.8543,21.8716,22768.0
2018-12-17 13:30:00,25.28,25.31,25.18,25.18,20122.0,21.863,21.8889,21.7765,21.7765,20122.0
2018-12-17 13:35:00,25.18,25.22,25.16,25.2,18904.0,21.7765,21.8111,21.7592,21.7938,18904.0
2018-12-17 13:40:00,25.2,25.24,25.18,25.2,12920.0,21.7938,21.8284,21.7765,21.7938,12920.0
2018-12-17 13:45:00,25.19,25.2,25.15,25.17,14066.0,21.7851,21.7938,21.7505,21.7678,14066.0
2018-12-17 13:50:00,25.17,25.22,25.16,25.21,22704.0,21.7678,21.8111,21.7592,21.8024,22704.0
2018-12-17 13:55:00,25.19,25.27,25.17,25.17,47412.0,21.7851,21.8543,21.7678,21.7678,47412.0
2018-12-17 14:00:00,25.16,25.17,25.1,25.11,250048.0,21.7592,21.7678,21.7073,21.7159,250048.0
2018-12-17 14:05:00,25.11,25.15,25.11,25.12,40928.0,21.7159,21.7505,21.7159,21.7246,40928.0
2018-12-17 14:10:00,25.11,25.18,25.1,25.17,37572.0,21.7159,21.7765,21.7073,21.7678,37572.0
2018-12-17 14:15:00,25.16,25.16,25.07,25.11,40566.0,21.7592,21.7592,21.6814,21.7159,40566.0
2018-12-17 14:20:00,25.1,25.18,25.1,25.15,14478.0,21.7073,21.7765,21.7073,21.7505,14478.0
2018-12-17 14:25:00,25.13,25.13,25.02,25.03,22386.0,21.7332,21.7332,21.6381,21.6468,22386.0
2018-12-17 14:30:00,25.02,25.07,25.0,25.01,45148.0,21.6381,21.6814,21.6208,21.6295,45148.0
2018-12-17 14:35:00,25.02,25.06,24.98,25.05,72840.0,21.6381,21.6727,21.6035,21.6641,72840.0
2018-12-17 14:40:00,25.05,25.1,25.02,25.06,31888.0,21.6641,21.7073,21.6381,21.6727,31888.0
2018-12-17 14:45:00,25.06,25.08,25.0,25.01,15168.0,21.6727,21.69,21.6208,21.6295,15168.0
2018-12-17 14:50:00,25.0,25.0,24.95,24.97,15202.0,21.6208,21.6208,21.5776,21.5949,15202.0
2018-12-17 14:55:00,24.97,24.99,24.93,24.96,31668.0,21.5949,21.6122,21.5603,21.5862,31668.0
2018-12-17 15:00:00,24.94,24.95,24.82,24.86,70174.0,21.5689,21.5776,21.4651,21.4997,70174.0
2018-12-17 15:05:00,24.86,24.93,24.83,24.83,32744.0,21.4997,21.5603,21.4738,21.4738,32744.0
2018-12-17 15:10:00,24.84,24.95,24.84,24.9,20550.0,21.4824,21.5776,21.4824,21.5343,20550.0
2018-12-17 15:15:00,24.9,24.93,24.88,24.91,26524.0,21.5343,21.5603,21.517,21.543,26524.0
2018-12-17 15:20:00,24.91,24.93,24.86,24.88,26308.0,21.543,21.5603,21.4997,21.517,26308.0
2018-12-17 15:25:00,24.86,24.87,24.77,24.78,54176.0,21.4997,21.5084,21.4219,21.4305,54176.0
2018-12-17 15:30:00,24.78,24.78,24.7,24.73,92026.0,21.4305,21.4305,21.3614,21.3873,92026.0
2018-12-17 15:35:00,24.73,24.77,24.71,24.71,81116.0,21.3873,21.4219,21.37,21.37,81116.0
2018-12-17 15:40:00,24.71,24.72,24.67,24.68,106374.0,21.37,21.3787,21.3354,21.3441,106374.0
2018-12-17 15:45:00,24.68,24.74,24.64,24.68,137696.0,21.3441,21.396,21.3095,21.3441,137696.0
2018-12-17 15:50:00,24.68,24.78,24.68,24.78,113024.0,21.3441,21.4305,21.3441,21.4305,113024.0
2018-12-17 15:55:00,24.78,24.88,24.76,24.83,181412.0,21.4305,21.517,21.4133,21.4738,181412.0
2018-12-18 09:30:00,25.05,25.18,24.85,25.03,65000.0,21.6641,21.7765,21.4911,21.6468,65000.0
2018-12-18 09:35:00,25.03,25.09,24.94,24.99,129938.0,21.6468,21.6986,21.5689,21.6122,129938.0
2018-12-18 09:40:00,25.02,25.17,25.0,25.13,31472.0,21.6381,21.7678,21.6208,21.7332,31472.0
2018-12-18 09:45:00,25.14,25.16,25.09,25.13,53982.0,21.7419,21.7592,21.6986,21.7332,53982.0
2018-12-18 09:50:00,25.12,25.14,25.0,25.08,34526.0,21.7246,21.7419,21.6208,21.69,34526.0
2018-12-18 09:55:00,25.07,25.22,25.0,25.22,37288.0,21.6814,21.8111,21.6208,21.8111,37288.0
2018-12-18 10:00:00,25.18,25.2,25.04,25.05,35748.0,21.7765,21.7938,21.6554,21.6641,35748.0
2018-12-18 10:05:00,25.04,25.1,24.97,25.01,26576.0,21.6554,21.7073,21.5949,21.6295,26576.0
2018-12-18 10:10:00,25.0,25.06,24.95,25.03,67860.0,21.6208,21.6727,21.5776,21.6468,67860.0
2018-12-18 10:15:00,25.04,25.07,24.97,25.0,45914.0,21.6554,21.6814,21.5949,21.6208,45914.0
2018-12-18 10:20:00,25.01,25.02,24.8,24.86,30570.0,21.6295,21.6381,21.4478,21.4997,30570.0
2018-12-18 10:25:00,24.88,24.99,24.88,24.91,94834.0,21.517,21.6122,21.517,21.543,94834.0
2018-12-18 10:30:00,24.89,25.04,24.89,24.99,35338.0,21.5257,21.6554,21.5257,21.6122,35338.0
2018-12-18 10:35:00,24.98,25.05,24.91,25.05,62010.0,21.6035,21.6641,21.543,21.6641,62010.0
2018-12-18 10:40:00,25.05,25.09,24.93,24.96,48616.0,21.6641,21.6986,21.5603,21.5862,48616.0
2018-12-18 10:45:00,24.95,25.0,24.93,25.0,30630.0,21.5776,21.6208,21.5603,21.6208,30630.0
2018-12-18 10:50:00,25.0,25.02,24.93,24.97,24278.0,21.6208,21.6381,21.5603,21.5949,24278.0
2018-12-18 10:55:00,24.98,25.06,24.97,25.06,36544.0,21.6035,21.6727,21.5949,21.6727,36544.0
2018-12-18 11:00:00,25.06,25.09,25.02,25.02,27800.0,21.6727,21.6986,21.6381,21.6381,27800.0
2018-12-18 11:05:00,25.01,25.02,24.91,24.97,17804.0,21.6295,21.6381,21.543,21.5949,17804.0
2018-12-18 11:10:00,24.99,25.02,24.95,24.99,19196.0,21.6122,21.6381,21.5776,21.6122,19196.0
2018-12-18 11:15:00,24.99,25.02,24.9,24.91,42398.0,21.6122,21.6381,21.5343,21.543,42398.0
2018-12-18 11:20:00,24.92,24.92,24.8,24.8,26940.0,21.5516,21.5516,21.4478,21.4478,26940.0
2018-12-18 11:25:00,24.82,24.95,24.81,24.95,96548.0,21.4651,21.5776,21.4565,21.5776,96548.0
2018-12-18 11:30:00,24.97,25.0,24.94,24.95,50924.0,21.5949,21.6208,21.5689,21.5776,50924.0
2018-12-18 11:35:00,24.96,25.04,24.93,24.97,54606.0,21.5862,21.6554,21.5603,21.5949,54606.0
2018-12-18 11:40:00,24.98,25.1,24.9,24.91,88742.0,21.6035,21.7073,21.5343,21.543,88742.0
2018-12-18 11:45:00,24.91,24.98,24.86,24.96,54040.0,21.543,21.6035,21.4997,21.5862,54040.0
2018-12-18 11:50:00,24.96,25.04,24.92,25.0,23366.0,21.5862,21.6554,21.5516,21.6208,23366.0
2018-12-18 11:55:00,25.0,25.02,24.94,25.0,20850.0,21.6208,21.6381,21.5689,21.6208,20850.0
2018-12-18 12:00:00,25.01,25.07,24.99,25.07,22120.0,21.6295,21.6814,21.6122,21.6814,22120.0
2018-12-18 12:05:00,25.06,25.16,25.06,25.16,28124.0,21.6727,21.7592,21.6727,21.7592,28124.0
2018-12-18 12:10:00,25.17,25.2,25.09,25.09,29976.0,21.7678,21.7938,21.6986,21.6986,29976.0
2018-12-18 12:15:00,25.09,25.16,25.07,25.13,37512.0,21.6986,21.7592,21.6814,21.7332,37512.0
2018-12-18 12:20:00,25.15,25.2,25.11,25.18,93070.0,21.7505,21.7938,21.7159,21.7765,93070.0
2018-12-18 12:25:00,25.18,25.26,25.18,25.22,28674.0,21.7765,21.8457,21.7765,21.8111,28674.0
2018-12-18 12:30:00,25.22,25.3,25.2,25.24,14918.0,21.8111,21.8803,21.7938,21.8284,14918.0
2018-12-18 12:35:00,25.24,25.25,25.21,25.21,13384.0,21.8284,21.837,21.8024,21.8024,13384.0
2018-12-18 12:40:00,25.23,25.27,25.23,25.26,11000.0,21.8197,21.8543,21.8197,21.8457,11000.0
2018-12-18 12:45:00,25.25,25.32,25.23,25.31,19004.0,21.837,21.8976,21.8197,21.8889,19004.0
2018-12-18 12:50:00,25.31,25.34,25.27,25.33,24804.0,21.8889,21.9149,21.8543,21.9062,24804.0
2018-12-18 12:55:00,25.33,25.35,25.29,25.35,9316.0,21.9062,21.9235,21.8716,21.9235,9316.0
2018-12-18 13:00:00,25.34,25.34,25.3,25.32,9378.0,21.9149,21.9149,21.8803,21.8976,9378.0
2018-12-18 13:05:00,25.33,25.34,25.25,25.3,10600.0,21.9062,21.9149,21.837,21.8803,10600.0
2018-12-18 13:10:00,25.3,25.33,25.29,25.31,20306.0,21.8803,21.9062,21.8716,21.8889,20306.0
2018-12-18 13:15:00,25.28,25.29,25.22,25.27,12550.0,21.863,21.8716,21.8111,21.8543,12550.0
2018-12-18 13:20:00,25.28,25.32,25.27,25.27,18884.0,21.863,21.8976,21.8543,21.8543,18884.0
2018-12-18 13:25:00,25.29,25.35,25.27,25.28,21632.0,21.8716,21.9235,21.8543,21.863,21632.0
2018-12-18 13:30:00,25.26,25.26,25.16,25.18,18988.0,21.8457,21.8457,21.7592,21.7765,18988.0
2018-12-18 13:35:00,25.18,25.2,25.14,25.16,20262.0,21.7765,21.7938,21.7419,21.7592,20262.0
2018-12-18 13:40:00,25.15,25.25,25.15,25.24,16452.0,21.7505,21.837,21.7505,21.8284,16452.0
2018-12-18 13:45:00,25.23,25.28,25.22,25.25,22240.0,21.8197,21.863,21.8111,21.837,22240.0
2018-12-18 13:50:00,25.24,25.25,25.17,25.19,11802.0,21.8284,21.837,21.7678,21.7851,11802.0
2018-12-18 13:55:00,25.18,25.18,25.13,25.17,12900.0,21.7765,21.7765,21.7332,21.7678,12900.0
2018-12-18 14:00:00,25.15,25.22,25.15,25.2,15140.0,21.7505,21.8111,21.7505,21.7938,15140.0
2018-12-18 14:05:00,25.2,25.25,25.18,25.25,14666.0,21.7938,21.837,21.7765,21.837,14666.0
2018-12-18 14:10:00,25.26,25.27,25.18,25.19,15600.0,21.8457,21.8543,21.7765,21.7851,15600.0
2018-12-18 14:15:00,25.2,25.21,25.16,25.17,13154.0,21.7938,21.8024,21.7592,21.7678,13154.0
2018-12-18 14:20:00,25.18,25.22,25.13,25.13,8156.0,21.7765,21.8111,21.7332,21.7332,8156.0
2018-12-18 14:25:00,25.15,25.21,25.14,25.19,11468.0,21.7505,21.8024,21.7419,21.7851,11468.0
2018-12-18 14:30:00,25.18,25.18,25.09,25.09,9922.0,21.7765,21.7765,21.6986,21.6986,9922.0
2018-12-18 14:35:00,25.07,25.12,25.05,25.12,11526.0,21.6814,21.7246,21.6641,21.7246,11526.0
2018-12-18 14:40:00,25.11,25.13,24.98,25.0,18000.0,21.7159,21.7332,21.6035,21.6208,18000.0
2018-12-18 14:45:00,25.0,25.08,25.0,25.08,14936.0,21.6208,21.69,21.6208,21.69,14936.0
2018-12-18 14:50:00,25.06,25.08,25.02,25.08,17820.0,21.6727,21.69,21.6381,21.69,17820.0
2018-12-18 14:55:00,25.07,25.07,25.0,25.0,17298.0,21.6814,21.6814,21.6208,21.6208,17298.0
2018-12-18 15:00:00,25.0,25.05,24.97,25.03,21600.0,21.6208,21.6641,21.5949,21.6468,21600.0
2018-12-18 15:05:00,25.04,25.07,24.99,25.05,22404.0,21.6554,21.6814,21.6122,21.6641,22404.0
2018-12-18 15:10:00,25.04,25.09,25.03,25.05,17000.0,21.6554,21.6986,21.6468,21.6641,17000.0
2018-12-18 15:15:00,25.04,25.11,25.04,25.06,18170.0,21.6554,21.7159,21.6554,21.6727,18170.0
2018-12-18 15:20:00,25.05,25.09,25.0,25.03,19400.0,21.6641,21.6986,21.6208,21.6468,19400.0
2018-12-18 15:25:00,25.03,25.04,24.99,25.03,74276.0,21.6468,21.6554,21.6122,21.6468,74276.0
2018-12-18 15:30:00,25.04,25.09,25.0,25.06,35764.0,21.6554,21.6986,21.6208,21.6727,35764.0
2018-12-18 15:35:00,25.07,25.09,25.02,25.05,32414.0,21.6814,21.6986,21.6381,21.6641,32414.0
2018-12-18 15:40:00,25.04,25.18,25.03,25.17,64176.0,21.6554,21.7765,21.6468,21.7678,64176.0
2018-12-18 15:45:00,25.17,25.21,25.12,25.2,53122.0,21.7678,21.8024,21.7246,21.7938,53122.0
2018-12-18 15:50:00,25.19,25.19,25.08,25.14,143652.0,21.7851,21.7851,21.69,21.7419,143652.0
2018-12-18 15:55:00,25.13,25.15,25.02,25.03,126836.0,21.7332,21.7505,21.6381,21.6468,126836.0
2018-12-19 09:30:00,25.18,25.43,25.04,25.25,30906.0,21.7765,21.9927,21.6554,21.837,30906.0
2018-12-19 09:35:00,25.43,25.45,25.27,25.36,22114.0,21.9927,22.01,21.8543,21.9322,22114.0
2018-12-19 09:40:00,25.28,25.37,25.27,25.29,9606.0,21.863,21.9408,21.8543,21.8716,9606.0
2018-12-19 09:45:00,25.33,25.59,25.33,25.48,34168.0,21.9062,22.1311,21.9062,22.0359,34168.0
2018-12-19 09:50:00,25.5,25.61,25.46,25.57,14650.0,22.0532,22.1484,22.0186,22.1138,14650.0
2018-12-19 09:55:00,25.61,25.61,25.47,25.56,13302.0,22.1484,22.1484,22.0273,22.1051,13302.0
2018-12-19 10:00:00,25.49,25.5,25.44,25.44,4824.0,22.0446,22.0532,22.0013,22.0013,4824.0
2018-12-19 10:05:00,25.44,25.45,25.32,25.33,17722.0,22.0013,22.01,21.8976,21.9062,17722.0
2018-12-19 10:10:00,25.32,25.32,25.14,25.31,13912.0,21.8976,21.8976,21.7419,21.8889,13912.0
2018-12-19 10:15:00,25.26,25.32,25.24,25.24,5824.0,21.8457,21.8976,21.8284,21.8284,5824.0
2018-12-19 10:20:00,25.24,25.28,25.18,25.18,19550.0,21.8284,21.863,21.7765,21.7765,19550.0
2018-12-19 10:25:00,25.22,25.22,25.14,25.16,17806.0,21.8111,21.8111,21.7419,21.7592,17806.0
2018-12-19 10:30:00,25.16,25.17,25.08,25.09,17182.0,21.7592,21.7678,21.69,21.6986,17182.0
2018-12-19 10:35:00,25.09,25.11,25.04,25.04,17048.0,21.6986,21.7159,21.6554,21.6554,17048.0
2018-12-19 10:40:00,25.05,25.15,25.05,25.09,28480.0,21.6641,21.7505,21.6641,21.6986,28480.0
2018-12-19 10:45:00,25.07,25.08,25.0,25.0,35194.0,21.6814,21.69,21.6208,21.6208,35194.0
2018-12-19 10:50:00,25.03,25.11,25.03,25.07,11238.0,21.6468,21.7159,21.6468,21.6814,11238.0
2018-12-19 10:55:00,25.06,25.08,24.99,25.05,18178.0,21.6727,21.69,21.6122,21.6641,18178.0
2018-12-19 11:00:00,25.07,25.07,24.89,24.9,50828.0,21.6814,21.6814,21.5257,21.5343,50828.0
2018-12-19 11:05:00,24.89,25.0,24.86,24.93,18990.0,21.5257,21.6208,21.4997,21.5603,18990.0
2018-12-19 11:10:00,24.92,24.92,24.86,24.91,32730.0,21.5516,21.5516,21.4997,21.543,32730.0
2018-12-19 11:15:00,24.91,24.91,24.81,24.81,20768.0,21.543,21.543,21.4565,21.4565,20768.0
2018-12-19 11:20:00,24.8,24.97,24.8,24.93,19462.0,21.4478,21.5949,21.4478,21.5603,19462.0
2018-12-19 11:25:00,24.94,25.0,24.9,24.97,14016.0,21.5689,21.6208,21.5343,21.5949,14016.0
2018-12-19 11:30:00,24.97,25.02,24.96,25.02,32514.0,21.5949,21.6381,21.5862,21.6381,32514.0
2018-12-19 11:35:00,25.02,25.03,25.0,25.02,3800.0,21.6381,21.6468,21.6208,21.6381,3800.0
2018-12-19 11:40:00,25.02,25.02,24.92,24.92,18210.0,21.6381,21.6381,21.5516,21.5516,18210.0
2018-12-19 11:45:00,24.93,24.99,24.89,24.98,17972.0,21.5603,21.6122,21.5257,21.6035,17972.0
2018-12-19 11:50:00,24.99,25.02,24.97,24.97,12878.0,21.6122,21.6381,21.5949,21.5949,12878.0
2018-12-19 11:55:00,24.97,24.99,24.93,24.98,15528.0,21.5949,21.6122,21.5603,21.6035,15528.0
2018-12-19 12:00:00,24.98,25.0,24.97,24.99,12228.0,21.6035,21.6208,21.5949,21.6122,12228.0
2018-12-19 12:05:00,24.98,25.02,24.95,24.98,15280.0,21.6035,21.6381,21.5776,21.6035,15280.0
2018-12-19 12:10:00,24.98,25.0,24.95,24.95,25984.0,21.6035,21.6208,21.5776,21.5776,25984.0
2018-12-19 12:15:00,24.91,24.95,24.91,24.95,8222.0,21.543,21.5776,21.543,21.5776,8222.0
2018-12-19 12:20:00,24.97,25.05,24.96,25.05,16832.0,21.5949,21.6641,21.5862,21.6641,16832.0
2018-12-19 12:25:00,25.05,25.06,25.0,25.01,13400.0,21.6641,21.6727,21.6208,21.6295,13400.0
2018-12-19 12:30:00,25.02,25.04,25.0,25.04,13124.0,21.6381,21.6554,21.6208,21.6554,13124.0
2018-12-19 12:35:00,25.04,25.04,25.01,25.01,3510.0,21.6554,21.6554,21.6295,21.6295,3510.0
2018-12-19 12:40:00,25.0,25.02,24.98,25.0,18414.0,21.6208,21.6381,21.6035,21.6208,18414.0
2018-12-19 12:45:00,25.0,25.0,24.97,24.98,6760.0,21.6208,21.6208,21.5949,21.6035,6760.0
2018-12-19 12:50:00,24.98,25.03,24.98,25.0,19646.0,21.6035,21.6468,21.6035,21.6208,19646.0
2018-12-19 12:55:00,25.02,25.02,24.98,25.0,10248.0,21.6381,21.6381,21.6035,21.6208,10248.0
2018-12-19 13:00:00,24.99,25.01,24.97,25.0,7600.0,21.6122,21.6295,21.5949,21.6208,7600.0
2018-12-19 13:05:00,25.0,25.0,24.94,24.97,14000.0,21.6208,21.6208,21.5689,21.5949,14000.0
2018-12-19 13:10:00,24.98,25.02,24.97,24.99,14168.0,21.6035,21.6381,21.5949,21.6122,14168.0
2018-12-19 13:15:00,24.99,25.0,24.98,24.99,8982.0,21.6122,21.6208,21.6035,21.6122,8982.0
2018-12-19 13:20:00,25.0,25.03,24.97,24.98,11696.0,21.6208,21.6468,21.5949,21.6035,11696.0
2018-12-19 13:25:00,24.99,25.0,24.96,24.97,11880.0,21.6122,21.6208,21.5862,21.5949,11880.0
2018-12-19 13:30:00,24.97,24.99,24.93,24.97,18856.0,21.5949,21.6122,21.5603,21.5949,18856.0
2018-12-19 13:35:00,24.97,25.0,24.96,24.99,8102.0,21.5949,21.6208,21.5862,21.6122,8102.0
2018-12-19 13:40:00,25.0,25.06,25.0,25.02,18760.0,21.6208,21.6727,21.6208,21.6381,18760.0
2018-12-19 13:45:00,25.02,25.06,25.02,25.06,3600.0,21.6381,21.6727,21.6381,21.6727,3600.0
2018-12-19 13:50:00,25.07,25.08,25.03,25.07,13256.0,21.6814,21.69,21.6468,21.6814,13256.0
2018-12-19 13:55:00,25.08,25.13,25.07,25.09,19996.0,21.69,21.7332,21.6814,21.6986,19996.0
2018-12-19 14:00:00,25.1,25.1,24.84,24.85,30820.0,21.7073,21.7073,21.4824,21.4911,30820.0
2018-12-19 14:05:00,24.85,24.88,24.68,24.73,20068.0,21.4911,21.517,21.3441,21.3873,20068.0
2018-12-19 14:10:00,24.71,24.75,24.57,24.7,145248.0,21.37,21.4046,21.2489,21.3614,145248.0
2018-12-19 14:15:00,24.67,24.79,24.65,24.69,48526.0,21.3354,21.4392,21.3181,21.3527,48526.0
2018-12-19 14:20:00,24.73,24.76,24.66,24.75,23184.0,21.3873,21.4133,21.3268,21.4046,23184.0
2018-12-19 14:25:00,24.74,24.84,24.72,24.83,18880.0,21.396,21.4824,21.3787,21.4738,18880.0
2018-12-19 14:30:00,24.83,25.07,24.81,25.03,32176.0,21.4738,21.6814,21.4565,21.6468,32176.0
2018-12-19 14:35:00,25.01,25.04,24.96,25.03,15198.0,21.6295,21.6554,21.5862,21.6468,15198.0
2018-12-19 14:40:00,25.05,25.05,24.75,24.75,26474.0,21.6641,21.6641,21.4046,21.4046,26474.0
2018-12-19 14:45:00,24.75,24.9,24.75,24.86,31668.0,21.4046,21.5343,21.4046,21.4997,31668.0
2018-12-19 14:50:00,24.86,24.86,24.74,24.82,25320.0,21.4997,21.4997,21.396,21.4651,25320.0
2018-12-19 14:55:00,24.8,24.8,24.66,24.73,34908.0,21.4478,21.4478,21.3268,21.3873,34908.0
2018-12-19 15:00:00,24.72,24.72,24.54,24.57,20924.0,21.3787,21.3787,21.223,21.2489,20924.0
2018-12-19 15:05:00,24.55,24.72,24.52,24.65,40116.0,21.2316,21.3787,21.2057,21.3181,40116.0
2018-12-19 15:10:00,24.67,24.84,24.61,24.84,34880.0,21.3354,21.4824,21.2835,21.4824,34880.0
2018-12-19 15:15:00,24.83,24.88,24.68,24.7,36476.0,21.4738,21.517,21.3441,21.3614,36476.0
2018-12-19 15:20:00,24.73,24.81,24.65,24.79,27850.0,21.3873,21.4565,21.3181,21.4392,27850.0
2018-12-19 15:25:00,24.79,24.79,24.61,24.61,25348.0,21.4392,21.4392,21.2835,21.2835,25348.0
2018-12-19 15:30:00,24.61,24.72,24.58,24.71,32260.0,21.2835,21.3787,21.2576,21.37,32260.0
2018-12-19 15:35:00,24.72,24.72,24.64,24.67,37702.0,21.3787,21.3787,21.3095,21.3354,37702.0
2018-12-19 15:40:00,24.66,24.66,24.58,24.61,48098.0,21.3268,21.3268,21.2576,21.2835,48098.0
2018-12-19 15:45:00,24.61,24.69,24.58,24.67,93066.0,21.2835,21.3527,21.2576,21.3354,93066.0
2018-12-19 15:50:00,24.66,24.68,24.61,24.66,97100.0,21.3268,21.3441,21.2835,21.3268,97100.0
2018-12-19 15:55:00,24.66,24.7,24.62,24.64,128498.0,21.3268,21.3614,21.2922,21.3095,128498.0
2018-12-20 09:30:00,24.54,24.57,24.21,24.53,32842.0,21.223,21.2489,20.9376,21.2143,32842.0
2018-12-20 09:35:00,24.53,24.65,24.53,24.55,15518.0,21.2143,21.3181,21.2143,21.2316,15518.0
2018-12-20 09:40:00,24.52,24.52,24.28,24.5,34568.0,21.2057,21.2057,20.9981,21.1884,34568.0
2018-12-20 09:45:00,24.55,24.59,24.43,24.47,20046.0,21.2316,21.2662,21.1279,21.1625,20046.0
2018-12-20 09:50:00,24.45,24.49,24.25,24.29,30626.0,21.1452,21.1797,20.9722,21.0068,30626.0
2018-12-20 09:55:00,24.34,24.57,24.32,24.49,24776.0,21.05,21.2489,21.0327,21.1797,24776.0
2018-12-20 10:00:00,24.52,24.59,24.45,24.55,18836.0,21.2057,21.2662,21.1452,21.2316,18836.0
2018-12-20 10:05:00,24.55,24.68,24.55,24.59,18530.0,21.2316,21.3441,21.2316,21.2662,18530.0
2018-12-20 10:10:00,24.57,24.61,24.5,24.61,18484.0,21.2489,21.2835,21.1884,21.2835,18484.0
2018-12-20 10:15:00,24.65,24.73,24.6,24.61,26154.0,21.3181,21.3873,21.2749,21.2835,26154.0
2018-12-20 10:20:00,24.61,24.63,24.5,24.53,26106.0,21.2835,21.3008,21.1884,21.2143,26106.0
2018-12-20 10:25:00,24.53,24.58,24.49,24.56,14700.0,21.2143,21.2576,21.1797,21.2403,14700.0
2018-12-20 10:30:00,24.52,24.56,24.46,24.5,15928.0,21.2057,21.2403,21.1538,21.1884,15928.0
2018-12-20 10:35:00,24.49,24.5,24.41,24.5,22538.0,21.1797,21.1884,21.1106,21.1884,22538.0
2018-12-20 10:40:00,24.5,24.74,24.47,24.57,23584.0,21.1884,21.396,21.1625,21.2489,23584.0
2018-12-20 10:45:00,24.57,24.57,24.36,24.38,19520.0,21.2489,21.2489,21.0673,21.0846,19520.0
2018-12-20 10:50:00,24.36,24.38,24.29,24.3,16516.0,21.0673,21.0846,21.0068,21.0154,16516.0
2018-12-20 10:55:00,24.3,24.33,24.23,24.24,22268.0,21.0154,21.0414,20.9549,20.9635,22268.0
2018-12-20 11:00:00,24.23,24.28,24.23,24.27,28936.0,20.9549,20.9981,20.9549,20.9895,28936.0
2018-12-20 11:05:00,24.27,24.31,24.14,24.17,13268.0,20.9895,21.0241,20.8771,20.903,13268.0
2018-12-20 11:10:00,24.18,24.2,24.04,24.09,29600.0,20.9117,20.9289,20.7906,20.8338,29600.0
2018-12-20 11:15:00,24.1,24.1,23.97,24.0,51496.0,20.8425,20.8425,20.73,20.756,51496.0
2018-12-20 11:20:00,24.01,24.02,23.9,23.93,23620.0,20.7646,20.7733,20.6695,20.6954,23620.0
2018-12-20 11:25:00,23.97,24.01,23.88,23.92,22584.0,20.73,20.7646,20.6522,20.6868,22584.0
2018-12-20 11:30:00,23.9,23.93,23.86,23.89,18698.0,20.6695,20.6954,20.6349,20.6608,18698.0
2018-12-20 11:35:00,23.88,23.95,23.86,23.86,22722.0,20.6522,20.7127,20.6349,20.6349,22722.0
2018-12-20 11:40:00,23.87,23.93,23.8,23.8,22758.0,20.6436,20.6954,20.583,20.583,22758.0
2018-12-20 11:45:00,23.82,23.85,23.78,23.79,30268.0,20.6003,20.6263,20.5657,20.5744,30268.0
2018-12-20 11:50:00,23.81,23.91,23.79,23.91,28840.0,20.5917,20.6781,20.5744,20.6781,28840.0
2018-12-20 11:55:00,23.92,24.04,23.85,23.9,23970.0,20.6868,20.7906,20.6263,20.6695,23970.0
2018-12-20 12:00:00,23.92,24.04,23.84,24.0,23382.0,20.6868,20.7906,20.6176,20.756,23382.0
2018-12-20 12:05:00,23.96,24.03,23.93,23.99,21196.0,20.7214,20.7819,20.6954,20.7473,21196.0
2018-12-20 12:10:00,23.98,24.03,23.93,23.94,9800.0,20.7387,20.7819,20.6954,20.7041,9800.0
2018-12-20 12:15:00,23.96,24.06,23.93,24.06,17000.0,20.7214,20.8079,20.6954,20.8079,17000.0
2018-12-20 12:20:00,24.05,24.14,24.03,24.14,14400.0,20.7992,20.8771,20.7819,20.8771,14400.0
2018-12-20 12:25:00,24.14,24.19,24.11,24.16,13200.0,20.8771,20.9203,20.8511,20.8944,13200.0
2018-12-20 12:30:00,24.15,24.18,24.04,24.07,20168.0,20.8857,20.9117,20.7906,20.8165,20168.0
2018-12-20 12:35:00,24.06,24.09,23.99,24.0,13712.0,20.8079,20.8338,20.7473,20.756,13712.0
2018-12-20 12:40:00,23.99,24.05,23.93,23.94,18348.0,20.7473,20.7992,20.6954,20.7041,18348.0
2018-12-20 12:45:00,23.96,23.98,23.92,23.96,20696.0,20.7214,20.7387,20.6868,20.7214,20696.0
2018-12-20 12:50:00,23.98,24.0,23.94,23.96,12096.0,20.7387,20.756,20.7041,20.7214,12096.0
2018-12-20 12:55:00,23.96,24.05,23.93,24.04,16520.0,20.7214,20.7992,20.6954,20.7906,16520.0
2018-12-20 13:00:00,24.05,24.05,23.9,23.92,17322.0,20.7992,20.7992,20.6695,20.6868,17322.0
2018-12-20 13:05:00,23.93,23.99,23.88,23.9,17512.0,20.6954,20.7473,20.6522,20.6695,17512.0
2018-12-20 13:10:00,23.89,24.0,23.89,23.98,18782.0,20.6608,20.756,20.6608,20.7387,18782.0
2018-12-20 13:15:00,23.98,24.01,23.94,23.95,19208.0,20.7387,20.7646,20.7041,20.7127,19208.0
2018-12-20 13:20:00,23.94,24.01,23.92,23.93,20962.0,20.7041,20.7646,20.6868,20.6954,20962.0
2018-12-20 13:25:00,23.94,24.04,23.93,24.03,30028.0,20.7041,20.7906,20.6954,20.7819,30028.0
2018-12-20 13:30:00,24.01,24.02,23.97,23.99,16694.0,20.7646,20.7733,20.73,20.7473,16694.0
2018-12-20 13:35:00,24.0,24.03,23.95,24.03,15974.0,20.756,20.7819,20.7127,20.7819,15974.0
2018-12-20 13:40:00,24.02,24.02,23.9,23.97,13958.0,20.7733,20.7733,20.6695,20.73,13958.0
2018-12-20 13:45:00,23.95,24.05,23.93,24.04,31462.0,20.7127,20.7992,20.6954,20.7906,31462.0
2018-12-20 13:50:00,24.03,24.03,23.96,23.97,21104.0,20.7819,20.7819,20.7214,20.73,21104.0
2018-12-20 13:55:00,23.96,24.02,23.95,23.95,14778.0,20.7214,20.7733,20.7127,20.7127,14778.0
2018-12-20 14:00:00,23.95,24.0,23.85,23.92,32346.0,20.7127,20.756,20.6263,20.6868,32346.0
2018-12-20 14:05:00,23.92,23.99,23.92,23.95,81324.0,20.6868,20.7473,20.6868,20.7127,81324.0
2018-12-20 14:10:00,23.94,23.95,23.87,23.95,74352.0,20.7041,20.7127,20.6436,20.7127,74352.0
2018-12-20 14:15:00,23.95,24.01,23.9,23.95,42562.0,20.7127,20.7646,20.6695,20.7127,42562.0
2018-12-20 14:20:00,23.94,24.02,23.9,23.97,29960.0,20.7041,20.7733,20.6695,20.73,29960.0
2018-12-20 14:25:00,23.96,24.07,23.96,24.07,27630.0,20.7214,20.8165,20.7214,20.8165,27630.0
2018-12-20 14:30:00,24.06,24.11,24.0,24.04,23802.0,20.8079,20.8511,20.756,20.7906,23802.0
2018-12-20 14:35:00,24.04,24.13,24.03,24.07,22052.0,20.7906,20.8684,20.7819,20.8165,22052.0
2018-12-20 14:40:00,24.07,24.21,24.05,24.17,32018.0,20.8165,20.9376,20.7992,20.903,32018.0
2018-12-20 14:45:00,24.18,24.28,24.18,24.28,22330.0,20.9117,20.9981,20.9117,20.9981,22330.0
2018-12-20 14:50:00,24.27,24.27,24.09,24.12,22772.0,20.9895,20.9895,20.8338,20.8598,22772.0
2018-12-20 14:55:00,24.11,24.11,24.0,24.06,25588.0,20.8511,20.8511,20.756,20.8079,25588.0
2018-12-20 15:00:00,24.06,24.06,23.98,24.0,71258.0,20.8079,20.8079,20.7387,20.756,71258.0
2018-12-20 15:05:00,24.0,24.07,23.95,24.05,35826.0,20.756,20.8165,20.7127,20.7992,35826.0
2018-12-20 15:10:00,24.05,24.07,24.0,24.06,42760.0,20.7992,20.8165,20.756,20.8079,42760.0
2018-12-20 15:15:00,24.07,24.07,23.98,24.0,47054.0,20.8165,20.8165,20.7387,20.756,47054.0
2018-12-20 15:20:00,23.99,24.08,23.97,24.08,85294.0,20.7473,20.8252,20.73,20.8252,85294.0
2018-12-20 15:25:00,24.08,24.08,24.0,24.0,60494.0,20.8252,20.8252,20.756,20.756,60494.0
2018-12-20 15:30:00,24.0,24.06,24.0,24.01,73864.0,20.756,20.8079,20.756,20.7646,73864.0
2018-12-20 15:35:00,24.02,24.04,24.0,24.01,64754.0,20.7733,20.7906,20.756,20.7646,64754.0
2018-12-20 15:40:00,24.0,24.02,23.95,23.95,128386.0,20.756,20.7733,20.7127,20.7127,128386.0
2018-12-20 15:45:00,23.94,24.0,23.91,23.95,153022.0,20.7041,20.756,20.6781,20.7127,153022.0
2018-12-20 15:50:00,23.96,23.98,23.88,23.95,185000.0,20.7214,20.7387,20.6522,20.7127,185000.0
2018-12-20 15:55:00,23.93,23.98,23.89,23.92,145860.0,20.6954,20.7387,20.6608,20.6868,145860.0
2018-12-21 09:30:00,23.93,24.09,23.86,24.0,430372.0,20.6954,20.8338,20.6349,20.756,430372.0
2018-12-21 09:35:00,24.03,24.34,24.0,24.2,45248.0,20.7819,21.05,20.756,20.9289,45248.0
2018-12-21 09:40:00,24.22,24.25,24.0,24.0,30664.0,20.9462,20.9722,20.756,20.756,30664.0
2018-12-21 09:45:00,24.07,24.13,24.0,24.03,28114.0,20.8165,20.8684,20.756,20.7819,28114.0
2018-12-21 09:50:00,23.99,24.02,23.93,24.0,21600.0,20.7473,20.7733,20.6954,20.756,21600.0
2018-12-21 09:55:00,23.96,24.19,23.96,24.16,15200.0,20.7214,20.9203,20.7214,20.8944,15200.0
2018-12-21 10:00:00,24.17,24.17,24.03,24.07,14290.0,20.903,20.903,20.7819,20.8165,14290.0
2018-12-21 10:05:00,24.11,24.16,23.99,24.05,17600.0,20.8511,20.8944,20.7473,20.7992,17600.0
2018-12-21 10:10:00,24.05,24.33,24.05,24.31,17422.0,20.7992,21.0414,20.7992,21.0241,17422.0
2018-12-21 10:15:00,24.33,24.46,24.33,24.43,23102.0,21.0414,21.1538,21.0414,21.1279,23102.0
2018-12-21 10:20:00,24.43,24.55,24.43,24.53,25756.0,21.1279,21.2316,21.1279,21.2143,25756.0
2018-12-21 10:25:00,24.51,24.52,24.35,24.37,24138.0,21.197,21.2057,21.0587,21.076,24138.0
2018-12-21 10:30:00,24.38,24.39,24.17,24.17,14938.0,21.0846,21.0933,20.903,20.903,14938.0
2018-12-21 10:35:00,24.17,24.25,24.17,24.2,17080.0,20.903,20.9722,20.903,20.9289,17080.0
2018-12-21 10:40:00,24.17,24.2,24.14,24.14,12412.0,20.903,20.9289,20.8771,20.8771,12412.0
2018-12-21 10:45:00,24.13,24.22,24.13,24.15,15226.0,20.8684,20.9462,20.8684,20.8857,15226.0
2018-12-21 10:50:00,24.13,24.16,24.0,24.0,18392.0,20.8684,20.8944,20.756,20.756,18392.0
2018-12-21 10:55:00,24.0,24.12,24.0,24.11,21400.0,20.756,20.8598,20.756,20.8511,21400.0
2018-12-21 11:00:00,24.09,24.17,24.04,24.12,50766.0,20.8338,20.903,20.7906,20.8598,50766.0
2018-12-21 11:05:00,24.1,24.13,24.01,24.02,34710.0,20.8425,20.8684,20.7646,20.7733,34710.0
2018-12-21 11:10:00,24.02,24.08,24.0,24.03,20200.0,20.7733,20.8252,20.756,20.7819,20200.0
2018-12-21 11:15:00,24.02,24.1,24.0,24.1,11192.0,20.7733,20.8425,20.756,20.8425,11192.0
2018-12-21 11:20:00,24.09,24.13,24.07,24.13,8140.0,20.8338,20.8684,20.8165,20.8684,8140.0
2018-12-21 11:25:00,24.11,24.11,24.03,24.11,22488.0,20.8511,20.8511,20.7819,20.8511,22488.0
2018-12-21 11:30:00,24.13,24.13,24.07,24.09,24392.0,20.8684,20.8684,20.8165,20.8338,24392.0
2018-12-21 11:35:00,24.08,24.16,24.05,24.16,42680.0,20.8252,20.8944,20.7992,20.8944,42680.0
2018-12-21 11:40:00,24.15,24.2,24.11,24.15,23242.0,20.8857,20.9289,20.8511,20.8857,23242.0
2018-12-21 11:45:00,24.14,24.14,24.01,24.01,10862.0,20.8771,20.8771,20.7646,20.7646,10862.0
2018-12-21 11:50:00,24.0,24.02,23.96,23.96,12654.0,20.756,20.7733,20.7214,20.7214,12654.0
2018-12-21 11:55:00,23.97,23.98,23.82,23.83,16728.0,20.73,20.7387,20.6003,20.609,16728.0
2018-12-21 12:00:00,23.83,23.84,23.79,23.84,11376.0,20.609,20.6176,20.5744,20.6176,11376.0
2018-12-21 12:05:00,23.82,23.85,23.79,23.79,11542.0,20.6003,20.6263,20.5744,20.5744,11542.0
2018-12-21 12:10:00,23.8,23.83,23.75,23.82,32758.0,20.583,20.609,20.5398,20.6003,32758.0
2018-12-21 12:15:00,23.83,23.91,23.83,23.88,51886.0,20.609,20.6781,20.609,20.6522,51886.0
2018-12-21 12:20:00,23.88,23.92,23.86,23.9,27284.0,20.6522,20.6868,20.6349,20.6695,27284.0
2018-12-21 12:25:00,23.88,23.88,23.77,23.77,20968.0,20.6522,20.6522,20.5571,20.5571,20968.0
2018-12-21 12:30:00,23.75,23.81,23.71,23.77,23920.0,20.5398,20.5917,20.5052,20.5571,23920.0
2018-12-21 12:35:00,23.79,23.83,23.75,23.79,22068.0,20.5744,20.609,20.5398,20.5744,22068.0
2018-12-21 12:40:00,23.82,23.82,23.74,23.75,22020.0,20.6003,20.6003,20.5311,20.5398,22020.0
2018-12-21 12:45:00,23.75,23.86,23.75,23.79,25168.0,20.5398,20.6349,20.5398,20.5744,25168.0
2018-12-21 12:50:00,23.75,23.76,23.64,23.64,23714.0,20.5398,20.5484,20.4446,20.4446,23714.0
2018-12-21 12:55:00,23.66,23.7,23.61,23.69,14400.0,20.4619,20.4965,20.4187,20.4879,14400.0
2018-12-21 13:00:00,23.68,23.76,23.68,23.74,12448.0,20.4792,20.5484,20.4792,20.5311,12448.0
2018-12-21 13:05:00,23.72,23.72,23.59,23.71,40118.0,20.5138,20.5138,20.4014,20.5052,40118.0
2018-12-21 13:10:00,23.71,23.75,23.67,23.72,66952.0,20.5052,20.5398,20.4706,20.5138,66952.0
2018-12-21 13:15:00,23.72,23.74,23.64,23.65,12704.0,20.5138,20.5311,20.4446,20.4533,12704.0
2018-12-21 13:20:00,23.67,23.75,23.67,23.73,69190.0,20.4706,20.5398,20.4706,20.5225,69190.0
2018-12-21 13:25:00,23.72,23.79,23.7,23.71,22234.0,20.5138,20.5744,20.4965,20.5052,22234.0
2018-12-21 13:30:00,23.71,23.76,23.7,23.76,16330.0,20.5052,20.5484,20.4965,20.5484,16330.0
2018-12-21 13:35:00,23.76,23.77,23.68,23.69,31754.0,20.5484,20.5571,20.4792,20.4879,31754.0
2018-12-21 13:40:00,23.68,23.78,23.68,23.77,26442.0,20.4792,20.5657,20.4792,20.5571,26442.0
2018-12-21 13:45:00,23.75,23.75,23.59,23.61,13100.0,20.5398,20.5398,20.4014,20.4187,13100.0
2018-12-21 13:50:00,23.61,23.64,23.57,23.59,8566.0,20.4187,20.4446,20.3841,20.4014,8566.0
2018-12-21 13:55:00,23.6,23.66,23.59,23.65,45304.0,20.41,20.4619,20.4014,20.4533,45304.0
2018-12-21 14:00:00,23.64,23.68,23.61,23.64,19472.0,20.4446,20.4792,20.4187,20.4446,19472.0
2018-12-21 14:05:00,23.62,23.7,23.62,23.68,20002.0,20.4273,20.4965,20.4273,20.4792,20002.0
2018-12-21 14:10:00,23.68,23.69,23.61,23.63,12242.0,20.4792,20.4879,20.4187,20.436,12242.0
2018-12-21 14:15:00,23.64,23.74,23.63,23.74,45590.0,20.4446,20.5311,20.436,20.5311,45590.0
2018-12-21 14:20:00,23.75,23.78,23.72,23.75,21886.0,20.5398,20.5657,20.5138,20.5398,21886.0
2018-12-21 14:25:00,23.74,23.75,23.68,23.71,12800.0,20.5311,20.5398,20.4792,20.5052,12800.0
2018-12-21 14:30:00,23.7,23.74,23.66,23.67,13160.0,20.4965,20.5311,20.4619,20.4706,13160.0
2018-12-21 14:35:00,23.68,23.74,23.66,23.73,24468.0,20.4792,20.5311,20.4619,20.5225,24468.0
2018-12-21 14:40:00,23.73,23.73,23.61,23.64,16388.0,20.5225,20.5225,20.4187,20.4446,16388.0
2018-12-21 14:45:00,23.63,23.66,23.61,23.62,13600.0,20.436,20.4619,20.4187,20.4273,13600.0
2018-12-21 14:50:00,23.63,23.74,23.62,23.62,12954.0,20.436,20.5311,20.4273,20.4273,12954.0
2018-12-21 14:55:00,23.61,23.66,23.61,23.66,19362.0,20.4187,20.4619,20.4187,20.4619,19362.0
2018-12-21 15:00:00,23.68,23.69,23.65,23.68,17274.0,20.4792,20.4879,20.4533,20.4792,17274.0
2018-12-21 15:05:00,23.68,23.68,23.61,23.65,20576.0,20.4792,20.4792,20.4187,20.4533,20576.0
2018-12-21 15:10:00,23.65,23.65,23.57,23.6,64378.0,20.4533,20.4533,20.3841,20.41,64378.0
2018-12-21 15:15:00,23.59,23.64,23.56,23.57,98906.0,20.4014,20.4446,20.3755,20.3841,98906.0
2018-12-21 15:20:00,23.59,23.64,23.58,23.64,33500.0,20.4014,20.4446,20.3928,20.4446,33500.0
2018-12-21 15:25:00,23.63,23.68,23.62,23.65,59358.0,20.436,20.4792,20.4273,20.4533,59358.0
2018-12-21 15:30:00,23.65,23.68,23.52,23.53,36742.0,20.4533,20.4792,20.3409,20.3495,36742.0
2018-12-21 15:35:00,23.53,23.53,23.43,23.44,33910.0,20.3495,20.3495,20.263,20.2717,33910.0
2018-12-21 15:40:00,23.44,23.53,23.43,23.52,56010.0,20.2717,20.3495,20.263,20.3409,56010.0
2018-12-21 15:45:00,23.51,23.57,23.49,23.5,90830.0,20.3322,20.3841,20.3149,20.3236,90830.0
2018-12-21 15:50:00,23.5,23.5,23.39,23.4,84930.0,20.3236,20.3236,20.2284,20.2371,84930.0
2018-12-21 15:55:00,23.4,23.54,23.4,23.5,226062.0,20.2371,20.3582,20.2371,20.3236,226062.0
2018-12-24 09:30:00,23.4,23.47,23.12,23.12,43790.0,20.2371,20.2976,19.9949,19.9949,43790.0
2018-12-24 09:35:00,23.12,23.18,22.83,23.12,70326.0,19.9949,20.0468,19.7441,19.9949,70326.0
2018-12-24 09:40:00,23.1,23.16,22.83,22.9,38022.0,19.9776,20.0295,19.7441,19.8047,38022.0
2018-12-24 09:45:00,22.89,22.89,22.67,22.7,67200.0,19.796,19.796,19.6058,19.6317,67200.0
2018-12-24 09:50:00,22.7,22.82,22.5,22.63,90694.0,19.6317,19.7355,19.4587,19.5712,90694.0
2018-12-24 09:55:00,22.62,22.71,22.59,22.71,37498.0,19.5625,19.6403,19.5366,19.6403,37498.0
2018-12-24 10:00:00,22.73,22.83,22.67,22.69,57732.0,19.6576,19.7441,19.6058,19.623,57732.0
2018-12-24 10:05:00,22.68,22.7,22.61,22.68,45454.0,19.6144,19.6317,19.5539,19.6144,45454.0
2018-12-24 10:10:00,22.68,22.74,22.63,22.74,85846.0,19.6144,19.6663,19.5712,19.6663,85846.0
2018-12-24 10:15:00,22.74,22.82,22.67,22.82,117450.0,19.6663,19.7355,19.6058,19.7355,117450.0
2018-12-24 10:20:00,22.81,22.81,22.67,22.78,55228.0,19.7268,19.7268,19.6058,19.7009,55228.0
2018-12-24 10:25:00,22.81,22.81,22.66,22.79,35208.0,19.7268,19.7268,19.5971,19.7095,35208.0
2018-12-24 10:30:00,22.79,22.86,22.73,22.83,68496.0,19.7095,19.7701,19.6576,19.7441,68496.0
2018-12-24 10:35:00,22.82,22.96,22.82,22.9,90832.0,19.7355,19.8566,19.7355,19.8047,90832.0
2018-12-24 10:40:00,22.9,23.04,22.9,23.01,97976.0,19.8047,19.9257,19.8047,19.8998,97976.0
2018-12-24 10:45:00,23.03,23.06,22.96,23.02,43680.0,19.9171,19.943,19.8566,19.9084,43680.0
2018-12-24 10:50:00,23.01,23.11,22.96,23.09,41196.0,19.8998,19.9863,19.8566,19.969,41196.0
2018-12-24 10:55:00,23.09,23.18,23.0,23.18,48170.0,19.969,20.0468,19.8911,20.0468,48170.0
2018-12-24 11:00:00,23.16,23.25,23.07,23.1,38994.0,20.0295,20.1074,19.9517,19.9776,38994.0
2018-12-24 11:05:00,23.08,23.25,23.01,23.24,72830.0,19.9603,20.1074,19.8998,20.0987,72830.0
2018-12-24 11:10:00,23.24,23.31,23.21,23.28,62722.0,20.0987,20.1592,20.0728,20.1333,62722.0
2018-12-24 11:15:00,23.28,23.33,23.23,23.32,55688.0,20.1333,20.1765,20.0901,20.1679,55688.0
2018-12-24 11:20:00,23.31,23.32,23.22,23.22,31064.0,20.1592,20.1679,20.0814,20.0814,31064.0
2018-12-24 11:25:00,23.2,23.24,23.11,23.18,41730.0,20.0641,20.0987,19.9863,20.0468,41730.0
2018-12-24 11:30:00,23.18,23.24,23.18,23.2,64472.0,20.0468,20.0987,20.0468,20.0641,64472.0
2018-12-24 11:35:00,23.2,23.22,23.08,23.2,109948.0,20.0641,20.0814,19.9603,20.0641,109948.0
2018-12-24 11:40:00,23.2,23.34,23.18,23.2,244860.0,20.0641,20.1852,20.0468,20.0641,244860.0
2018-12-24 11:45:00,23.18,23.23,23.15,23.18,33796.0,20.0468,20.0901,20.0209,20.0468,33796.0
2018-12-24 11:50:00,23.17,23.27,23.17,23.26,34830.0,20.0382,20.1247,20.0382,20.116,34830.0
2018-12-24 11:55:00,23.27,23.37,23.25,23.34,50670.0,20.1247,20.2111,20.1074,20.1852,50670.0
2018-12-24 12:00:00,23.34,23.4,23.31,23.39,24904.0,20.1852,20.2371,20.1592,20.2284,24904.0
2018-12-24 12:05:00,23.39,23.42,23.33,23.36,25444.0,20.2284,20.2544,20.1765,20.2025,25444.0
2018-12-24 12:10:00,23.33,23.36,23.28,23.3,36872.0,20.1765,20.2025,20.1333,20.1506,36872.0
2018-12-24 12:15:00,23.31,23.34,23.29,23.29,20320.0,20.1592,20.1852,20.1419,20.1419,20320.0
2018-12-24 12:20:00,23.3,23.3,23.17,23.21,52462.0,20.1506,20.1506,20.0382,20.0728,52462.0
2018-12-24 12:25:00,23.21,23.28,23.11,23.15,62570.0,20.0728,20.1333,19.9863,20.0209,62570.0
2018-12-24 12:30:00,23.15,23.21,23.05,23.11,44226.0,20.0209,20.0728,19.9344,19.9863,44226.0
2018-12-24 12:35:00,23.11,23.13,23.02,23.03,36744.0,19.9863,20.0036,19.9084,19.9171,36744.0
2018-12-24 12:40:00,23.03,23.05,22.93,22.97,54224.0,19.9171,19.9344,19.8306,19.8652,54224.0
2018-12-24 12:45:00,22.95,22.99,22.85,22.85,91488.0,19.8479,19.8825,19.7614,19.7614,91488.0
2018-12-24 12:50:00,22.85,22.85,22.73,22.79,93184.0,19.7614,19.7614,19.6576,19.7095,93184.0
2018-12-24 12:55:00,22.78,22.82,22.71,22.78,162974.0,19.7009,19.7355,19.6403,19.7009,162974.0
2018-12-26 09:30:00,22.93,23.47,22.93,23.22,66526.0,19.8306,20.2976,19.8306,20.0814,66526.0
2018-12-26 09:35:00,23.24,23.54,23.2,23.48,25106.0,20.0987,20.3582,20.0641,20.3063,25106.0
2018-12-26 09:40:00,23.47,23.48,23.41,23.46,19962.0,20.2976,20.3063,20.2457,20.289,19962.0
2018-12-26 09:45:00,23.48,23.56,23.45,23.54,12270.0,20.3063,20.3755,20.2803,20.3582,12270.0
2018-12-26 09:50:00,23.54,23.72,23.54,23.68,19494.0,20.3582,20.5138,20.3582,20.4792,19494.0
2018-12-26 09:55:00,23.7,23.73,23.61,23.65,33582.0,20.4965,20.5225,20.4187,20.4533,33582.0
2018-12-26 10:00:00,23.65,23.65,23.53,23.53,40290.0,20.4533,20.4533,20.3495,20.3495,40290.0
2018-12-26 10:05:00,23.5,23.52,23.37,23.45,25836.0,20.3236,20.3409,20.2111,20.2803,25836.0
2018-12-26 10:10:00,23.46,23.52,23.43,23.52,19408.0,20.289,20.3409,20.263,20.3409,19408.0
2018-12-26 10:15:00,23.5,23.64,23.47,23.6,23928.0,20.3236,20.4446,20.2976,20.41,23928.0
2018-12-26 10:20:00,23.58,23.81,23.58,23.77,20322.0,20.3928,20.5917,20.3928,20.5571,20322.0
2018-12-26 10:25:00,23.78,23.9,23.78,23.79,13800.0,20.5657,20.6695,20.5657,20.5744,13800.0
2018-12-26 10:30:00,23.78,23.89,23.78,23.88,41964.0,20.5657,20.6608,20.5657,20.6522,41964.0
2018-12-26 10:35:00,23.86,23.86,23.78,23.81,13704.0,20.6349,20.6349,20.5657,20.5917,13704.0
2018-12-26 10:40:00,23.8,23.9,23.8,23.88,21116.0,20.583,20.6695,20.583,20.6522,21116.0
2018-12-26 10:45:00,23.87,23.94,23.85,23.86,30966.0,20.6436,20.7041,20.6263,20.6349,30966.0
2018-12-26 10:50:00,23.88,23.92,23.73,23.73,33712.0,20.6522,20.6868,20.5225,20.5225,33712.0
2018-12-26 10:55:00,23.73,23.9,23.73,23.83,25572.0,20.5225,20.6695,20.5225,20.609,25572.0
2018-12-26 11:00:00,23.83,23.93,23.8,23.93,31830.0,20.609,20.6954,20.583,20.6954,31830.0
2018-12-26 11:05:00,23.93,23.98,23.88,23.93,18486.0,20.6954,20.7387,20.6522,20.6954,18486.0
2018-12-26 11:10:00,23.93,23.96,23.87,23.88,19854.0,20.6954,20.7214,20.6436,20.6522,19854.0
2018-12-26 11:15:00,23.86,24.05,23.86,24.05,44040.0,20.6349,20.7992,20.6349,20.7992,44040.0
2018-12-26 11:20:00,24.05,24.05,23.96,23.99,27480.0,20.7992,20.7992,20.7214,20.7473,27480.0
2018-12-26 11:25:00,24.0,24.1,23.99,24.1,19926.0,20.756,20.8425,20.7473,20.8425,19926.0
2018-12-26 11:30:00,24.09,24.09,24.0,24.0,20428.0,20.8338,20.8338,20.756,20.756,20428.0
2018-12-26 11:35:00,23.98,24.06,23.95,24.06,19538.0,20.7387,20.8079,20.7127,20.8079,19538.0
2018-12-26 11:40:00,24.03,24.07,24.0,24.04,8200.0,20.7819,20.8165,20.756,20.7906,8200.0
2018-12-26 11:45:00,24.02,24.07,23.99,24.06,26978.0,20.7733,20.8165,20.7473,20.8079,26978.0
2018-12-26 11:50:00,24.06,24.11,24.03,24.1,19340.0,20.8079,20.8511,20.7819,20.8425,19340.0
2018-12-26 11:55:00,24.12,24.25,24.09,24.25,26780.0,20.8598,20.9722,20.8338,20.9722,26780.0
2018-12-26 12:00:00,24.22,24.25,24.2,24.23,45024.0,20.9462,20.9722,20.9289,20.9549,45024.0
2018-12-26 12:05:00,24.23,24.29,24.22,24.29,11106.0,20.9549,21.0068,20.9462,21.0068,11106.0
2018-12-26 12:10:00,24.29,24.39,24.28,24.39,34406.0,21.0068,21.0933,20.9981,21.0933,34406.0
2018-12-26 12:15:00,24.38,24.39,24.14,24.19,50392.0,21.0846,21.0933,20.8771,20.9203,50392.0
2018-12-26 12:20:00,24.2,24.25,24.18,24.23,19854.0,20.9289,20.9722,20.9117,20.9549,19854.0
2018-12-26 12:25:00,24.22,24.29,24.21,24.21,29592.0,20.9462,21.0068,20.9376,20.9376,29592.0
2018-12-26 12:30:00,24.18,24.28,24.18,24.24,10734.0,20.9117,20.9981,20.9117,20.9635,10734.0
2018-12-26 12:35:00,24.25,24.34,24.23,24.32,30254.0,20.9722,21.05,20.9549,21.0327,30254.0
2018-12-26 12:40:00,24.32,24.33,24.29,24.32,7004.0,21.0327,21.0414,21.0068,21.0327,7004.0
2018-12-26 12:45:00,24.33,24.36,24.24,24.25,18000.0,21.0414,21.0673,20.9635,20.9722,18000.0
2018-12-26 12:50:00,24.24,24.34,24.24,24.29,11786.0,20.9635,21.05,20.9635,21.0068,11786.0
2018-12-26 12:55:00,24.31,24.34,24.28,24.3,13452.0,21.0241,21.05,20.9981,21.0154,13452.0
2018-12-26 13:00:00,24.31,24.34,24.24,24.27,14876.0,21.0241,21.05,20.9635,20.9895,14876.0
2018-12-26 13:05:00,24.27,24.28,24.22,24.25,19396.0,20.9895,20.9981,20.9462,20.9722,19396.0
2018-12-26 13:10:00,24.27,24.28,24.21,24.22,19790.0,20.9895,20.9981,20.9376,20.9462,19790.0
2018-12-26 13:15:00,24.21,24.22,24.17,24.18,20670.0,20.9376,20.9462,20.903,20.9117,20670.0
2018-12-26 13:20:00,24.18,24.22,24.17,24.17,23932.0,20.9117,20.9462,20.903,20.903,23932.0
2018-12-26 13:25:00,24.17,24.23,24.15,24.22,21400.0,20.903,20.9549,20.8857,20.9462,21400.0
2018-12-26 13:30:00,24.21,24.25,24.21,24.23,17050.0,20.9376,20.9722,20.9376,20.9549,17050.0
2018-12-26 13:35:00,24.24,24.29,24.21,24.29,13496.0,20.9635,21.0068,20.9376,21.0068,13496.0
2018-12-26 13:40:00,24.29,24.33,24.29,24.3,15128.0,21.0068,21.0414,21.0068,21.0154,15128.0
2018-12-26 13:45:00,24.31,24.39,24.31,24.37,12800.0,21.0241,21.0933,21.0241,21.076,12800.0
2018-12-26 13:50:00,24.37,24.48,24.37,24.47,16708.0,21.076,21.1711,21.076,21.1625,16708.0
2018-12-26 13:55:00,24.49,24.53,24.46,24.52,27180.0,21.1797,21.2143,21.1538,21.2057,27180.0
2018-12-26 14:00:00,24.53,24.53,24.43,24.44,23288.0,21.2143,21.2143,21.1279,21.1365,23288.0
2018-12-26 14:05:00,24.43,24.45,24.38,24.43,17324.0,21.1279,21.1452,21.0846,21.1279,17324.0
2018-12-26 14:10:00,24.43,24.5,24.43,24.44,56840.0,21.1279,21.1884,21.1279,21.1365,56840.0
2018-12-26 14:15:00,24.45,24.51,24.39,24.41,21304.0,21.1452,21.197,21.0933,21.1106,21304.0
2018-12-26 14:20:00,24.4,24.45,24.4,24.43,21830.0,21.1019,21.1452,21.1019,21.1279,21830.0
2018-12-26 14:25:00,24.43,24.47,24.4,24.47,20002.0,21.1279,21.1625,21.1019,21.1625,20002.0
2018-12-26 14:30:00,24.48,24.57,24.47,24.55,22124.0,21.1711,21.2489,21.1625,21.2316,22124.0
2018-12-26 14:35:00,24.55,24.58,24.49,24.55,58022.0,21.2316,21.2576,21.1797,21.2316,58022.0
2018-12-26 14:40:00,24.56,24.59,24.54,24.58,42000.0,21.2403,21.2662,21.223,21.2576,42000.0
2018-12-26 14:45:00,24.57,24.59,24.55,24.55,20640.0,21.2489,21.2662,21.2316,21.2316,20640.0
2018-12-26 14:50:00,24.54,24.59,24.54,24.57,20106.0,21.223,21.2662,21.223,21.2489,20106.0
2018-12-26 14:55:00,24.56,24.59,24.54,24.58,30104.0,21.2403,21.2662,21.223,21.2576,30104.0
2018-12-26 15:00:00,24.57,24.59,24.55,24.55,16506.0,21.2489,21.2662,21.2316,21.2316,16506.0
2018-12-26 15:05:00,24.56,24.65,24.55,24.6,22516.0,21.2403,21.3181,21.2316,21.2749,22516.0
2018-12-26 15:10:00,24.61,24.63,24.58,24.62,23092.0,21.2835,21.3008,21.2576,21.2922,23092.0
2018-12-26 15:15:00,24.62,24.63,24.56,24.56,13838.0,21.2922,21.3008,21.2403,21.2403,13838.0
2018-12-26 15:20:00,24.56,24.63,24.55,24.63,17030.0,21.2403,21.3008,21.2316,21.3008,17030.0
2018-12-26 15:25:00,24.61,24.65,24.61,24.65,27564.0,21.2835,21.3181,21.2835,21.3181,27564.0
2018-12-26 15:30:00,24.65,24.7,24.63,24.7,38346.0,21.3181,21.3614,21.3008,21.3614,38346.0
2018-12-26 15:35:00,24.7,24.78,24.68,24.78,41570.0,21.3614,21.4305,21.3441,21.4305,41570.0
2018-12-26 15:40:00,24.78,24.88,24.75,24.88,72952.0,21.4305,21.517,21.4046,21.517,72952.0
2018-12-26 15:45:00,24.88,24.89,24.79,24.82,56106.0,21.517,21.5257,21.4392,21.4651,56106.0
2018-12-26 15:50:00,24.81,24.91,24.8,24.9,66122.0,21.4565,21.543,21.4478,21.5343,66122.0
2018-12-26 15:55:00,24.91,24.95,24.88,24.91,171116.0,21.543,21.5776,21.517,21.543,171116.0
2018-12-27 09:30:00,24.6,24.6,24.41,24.41,17702.0,21.2749,21.2749,21.1106,21.1106,17702.0
2018-12-27 09:35:00,24.42,24.71,24.42,24.64,5400.0,21.1192,21.37,21.1192,21.3095,5400.0
2018-12-27 09:40:00,24.71,24.78,24.49,24.49,30140.0,21.37,21.4305,21.1797,21.1797,30140.0
2018-12-27 09:45:00,24.51,24.53,24.19,24.21,26706.0,21.197,21.2143,20.9203,20.9376,26706.0
2018-12-27 09:50:00,24.28,24.32,24.25,24.27,11022.0,20.9981,21.0327,20.9722,20.9895,11022.0
2018-12-27 09:55:00,24.3,24.47,24.3,24.47,16800.0,21.0154,21.1625,21.0154,21.1625,16800.0
2018-12-27 10:00:00,24.47,24.59,24.36,24.5,24602.0,21.1625,21.2662,21.0673,21.1884,24602.0
2018-12-27 10:05:00,24.52,24.58,24.39,24.39,19218.0,21.2057,21.2576,21.0933,21.0933,19218.0
2018-12-27 10:10:00,24.38,24.41,24.33,24.41,6062.0,21.0846,21.1106,21.0414,21.1106,6062.0
2018-12-27 10:15:00,24.41,24.55,24.41,24.47,21546.0,21.1106,21.2316,21.1106,21.1625,21546.0
2018-12-27 10:20:00,24.46,24.49,24.34,24.35,20934.0,21.1538,21.1797,21.05,21.0587,20934.0
2018-12-27 10:25:00,24.35,24.42,24.35,24.42,9600.0,21.0587,21.1192,21.0587,21.1192,9600.0
2018-12-27 10:30:00,24.41,24.55,24.38,24.54,13242.0,21.1106,21.2316,21.0846,21.223,13242.0
2018-12-27 10:35:00,24.57,24.58,24.43,24.43,17580.0,21.2489,21.2576,21.1279,21.1279,17580.0
2018-12-27 10:40:00,24.43,24.56,24.41,24.53,10806.0,21.1279,21.2403,21.1106,21.2143,10806.0
2018-12-27 10:45:00,24.52,24.57,24.5,24.54,14482.0,21.2057,21.2489,21.1884,21.223,14482.0
2018-12-27 10:50:00,24.53,24.53,24.43,24.5,13012.0,21.2143,21.2143,21.1279,21.1884,13012.0
2018-12-27 10:55:00,24.5,24.54,24.47,24.52,14546.0,21.1884,21.223,21.1625,21.2057,14546.0
2018-12-27 11:00:00,24.51,24.53,24.43,24.47,24718.0,21.197,21.2143,21.1279,21.1625,24718.0
2018-12-27 11:05:00,24.47,24.47,24.36,24.46,10422.0,21.1625,21.1625,21.0673,21.1538,10422.0
2018-12-27 11:10:00,24.44,24.53,24.43,24.45,13170.0,21.1365,21.2143,21.1279,21.1452,13170.0
2018-12-27 11:15:00,24.48,24.54,24.43,24.54,13286.0,21.1711,21.223,21.1279,21.223,13286.0
2018-12-27 11:20:00,24.54,24.56,24.5,24.5,19368.0,21.223,21.2403,21.1884,21.1884,19368.0
2018-12-27 11:25:00,24.47,24.54,24.47,24.52,23704.0,21.1625,21.223,21.1625,21.2057,23704.0
2018-12-27 11:30:00,24.52,24.63,24.52,24.6,12200.0,21.2057,21.3008,21.2057,21.2749,12200.0
2018-12-27 11:35:00,24.61,24.61,24.56,24.59,5000.0,21.2835,21.2835,21.2403,21.2662,5000.0
2018-12-27 11:40:00,24.52,24.52,24.4,24.41,10548.0,21.2057,21.2057,21.1019,21.1106,10548.0
2018-12-27 11:45:00,24.4,24.4,24.36,24.39,9698.0,21.1019,21.1019,21.0673,21.0933,9698.0
2018-12-27 11:50:00,24.4,24.45,24.35,24.35,10922.0,21.1019,21.1452,21.0587,21.0587,10922.0
2018-12-27 11:55:00,24.38,24.43,24.36,24.43,8490.0,21.0846,21.1279,21.0673,21.1279,8490.0
2018-12-27 12:00:00,24.43,24.43,24.33,24.33,14200.0,21.1279,21.1279,21.0414,21.0414,14200.0
2018-12-27 12:05:00,24.31,24.31,24.21,24.25,12454.0,21.0241,21.0241,20.9376,20.9722,12454.0
2018-12-27 12:10:00,24.25,24.27,24.24,24.25,5276.0,20.9722,20.9895,20.9635,20.9722,5276.0
2018-12-27 12:15:00,24.27,24.36,24.25,24.35,12704.0,20.9895,21.0673,20.9722,21.0587,12704.0
2018-12-27 12:20:00,24.33,24.34,24.22,24.26,10300.0,21.0414,21.05,20.9462,20.9808,10300.0
2018-12-27 12:25:00,24.27,24.28,24.07,24.14,31684.0,20.9895,20.9981,20.8165,20.8771,31684.0
2018-12-27 12:30:00,24.09,24.11,24.05,24.09,14008.0,20.8338,20.8511,20.7992,20.8338,14008.0
2018-12-27 12:35:00,24.11,24.21,24.11,24.19,25320.0,20.8511,20.9376,20.8511,20.9203,25320.0
2018-12-27 12:40:00,24.17,24.2,24.05,24.06,7192.0,20.903,20.9289,20.7992,20.8079,7192.0
2018-12-27 12:45:00,24.1,24.16,24.08,24.13,9400.0,20.8425,20.8944,20.8252,20.8684,9400.0
2018-12-27 12:50:00,24.11,24.16,24.1,24.16,7600.0,20.8511,20.8944,20.8425,20.8944,7600.0
2018-12-27 12:55:00,24.18,24.23,24.16,24.22,18938.0,20.9117,20.9549,20.8944,20.9462,18938.0
2018-12-27 13:00:00,24.22,24.29,24.22,24.28,13350.0,20.9462,21.0068,20.9462,20.9981,13350.0
2018-12-27 13:05:00,24.28,24.38,24.28,24.36,22436.0,20.9981,21.0846,20.9981,21.0673,22436.0
2018-12-27 13:10:00,24.36,24.37,24.22,24.24,13734.0,21.0673,21.076,20.9462,20.9635,13734.0
2018-12-27 13:15:00,24.23,24.26,24.22,24.22,10998.0,20.9549,20.9808,20.9462,20.9462,10998.0
2018-12-27 13:20:00,24.21,24.21,24.17,24.18,9662.0,20.9376,20.9376,20.903,20.9117,9662.0
2018-12-27 13:25:00,24.2,24.2,24.1,24.1,14400.0,20.9289,20.9289,20.8425,20.8425,14400.0
2018-12-27 13:30:00,24.09,24.17,24.08,24.16,8204.0,20.8338,20.903,20.8252,20.8944,8204.0
2018-12-27 13:35:00,24.16,24.2,24.16,24.17,8758.0,20.8944,20.9289,20.8944,20.903,8758.0
2018-12-27 13:40:00,24.16,24.18,24.14,24.18,11710.0,20.8944,20.9117,20.8771,20.9117,11710.0
2018-12-27 13:45:00,24.17,24.18,24.06,24.07,5740.0,20.903,20.9117,20.8079,20.8165,5740.0
2018-12-27 13:50:00,24.06,24.08,24.01,24.04,13488.0,20.8079,20.8252,20.7646,20.7906,13488.0
2018-12-27 13:55:00,24.06,24.12,24.05,24.11,11698.0,20.8079,20.8598,20.7992,20.8511,11698.0
2018-12-27 14:00:00,24.1,24.1,23.98,24.04,14436.0,20.8425,20.8425,20.7387,20.7906,14436.0
2018-12-27 14:05:00,24.05,24.07,23.98,23.99,16400.0,20.7992,20.8165,20.7387,20.7473,16400.0
2018-12-27 14:10:00,23.97,24.03,23.94,23.94,15794.0,20.73,20.7819,20.7041,20.7041,15794.0
2018-12-27 14:15:00,23.93,23.95,23.82,23.9,49042.0,20.6954,20.7127,20.6003,20.6695,49042.0
2018-12-27 14:20:00,23.88,23.97,23.85,23.91,27040.0,20.6522,20.73,20.6263,20.6781,27040.0
2018-12-27 14:25:00,23.89,23.96,23.89,23.96,16220.0,20.6608,20.7214,20.6608,20.7214,16220.0
2018-12-27 14:30:00,23.95,23.96,23.85,23.86,22990.0,20.7127,20.7214,20.6263,20.6349,22990.0
2018-12-27 14:35:00,23.86,23.94,23.86,23.92,7312.0,20.6349,20.7041,20.6349,20.6868,7312.0
2018-12-27 14:40:00,23.93,24.09,23.93,24.04,27230.0,20.6954,20.8338,20.6954,20.7906,27230.0
2018-12-27 14:45:00,24.03,24.06,23.92,23.96,23040.0,20.7819,20.8079,20.6868,20.7214,23040.0
2018-12-27 14:50:00,23.95,24.08,23.9,24.02,22192.0,20.7127,20.8252,20.6695,20.7733,22192.0
2018-12-27 14:55:00,24.01,24.02,23.96,24.0,21860.0,20.7646,20.7733,20.7214,20.756,21860.0
2018-12-27 15:00:00,24.01,24.01,23.92,23.96,18190.0,20.7646,20.7646,20.6868,20.7214,18190.0
2018-12-27 15:05:00,23.96,24.05,23.96,24.04,22000.0,20.7214,20.7992,20.7214,20.7906,22000.0
2018-12-27 15:10:00,24.05,24.25,24.03,24.25,22210.0,20.7992,20.9722,20.7819,20.9722,22210.0
2018-12-27 15:15:00,24.25,24.32,24.24,24.3,17522.0,20.9722,21.0327,20.9635,21.0154,17522.0
2018-12-27 15:20:00,24.31,24.48,24.31,24.48,28532.0,21.0241,21.1711,21.0241,21.1711,28532.0
2018-12-27 15:25:00,24.48,24.56,24.45,24.53,19714.0,21.1711,21.2403,21.1452,21.2143,19714.0
2018-12-27 15:30:00,24.55,24.6,24.45,24.57,30620.0,21.2316,21.2749,21.1452,21.2489,30620.0
2018-12-27 15:35:00,24.58,24.72,24.58,24.68,41010.0,21.2576,21.3787,21.2576,21.3441,41010.0
2018-12-27 15:40:00,24.7,25.07,24.7,25.06,152568.0,21.3614,21.6814,21.3614,21.6727,152568.0
2018-12-27 15:45:00,25.05,25.06,24.8,24.84,88834.0,21.6641,21.6727,21.4478,21.4824,88834.0
2018-12-27 15:50:00,24.84,24.84,24.65,24.68,100758.0,21.4824,21.4824,21.3181,21.3441,100758.0
2018-12-27 15:55:00,24.68,24.91,24.68,24.91,194388.0,21.3441,21.543,21.3441,21.543,194388.0
2018-12-28 09:30:00,24.95,24.97,24.91,24.97,12820.0,21.5776,21.5949,21.543,21.5949,12820.0
2018-12-28 09:35:00,24.95,24.95,24.86,24.9,8400.0,21.5776,21.5776,21.4997,21.5343,8400.0
2018-12-28 09:40:00,24.94,25.07,24.93,25.07,10712.0,21.5689,21.6814,21.5603,21.6814,10712.0
2018-12-28 09:45:00,25.11,25.25,25.1,25.14,18120.0,21.7159,21.837,21.7073,21.7419,18120.0
2018-12-28 09:50:00,25.15,25.22,25.05,25.11,23604.0,21.7505,21.8111,21.6641,21.7159,23604.0
2018-12-28 09:55:00,25.15,25.2,25.1,25.15,25392.0,21.7505,21.7938,21.7073,21.7505,25392.0
2018-12-28 10:00:00,25.17,25.17,24.93,24.99,22392.0,21.7678,21.7678,21.5603,21.6122,22392.0
2018-12-28 10:05:00,25.01,25.06,24.96,25.0,15474.0,21.6295,21.6727,21.5862,21.6208,15474.0
2018-12-28 10:10:00,25.0,25.03,24.98,25.01,16308.0,21.6208,21.6468,21.6035,21.6295,16308.0
2018-12-28 10:15:00,25.02,25.08,25.02,25.02,9982.0,21.6381,21.69,21.6381,21.6381,9982.0
2018-12-28 10:20:00,25.02,25.03,24.94,24.96,19598.0,21.6381,21.6468,21.5689,21.5862,19598.0
2018-12-28 10:25:00,24.96,24.96,24.85,24.89,12570.0,21.5862,21.5862,21.4911,21.5257,12570.0
2018-12-28 10:30:00,24.89,24.97,24.88,24.95,14480.0,21.5257,21.5949,21.517,21.5776,14480.0
2018-12-28 10:35:00,24.95,24.95,24.81,24.89,25252.0,21.5776,21.5776,21.4565,21.5257,25252.0
2018-12-28 10:40:00,24.92,24.99,24.91,24.93,19232.0,21.5516,21.6122,21.543,21.5603,19232.0
2018-12-28 10:45:00,24.93,25.06,24.93,25.06,10930.0,21.5603,21.6727,21.5603,21.6727,10930.0
2018-12-28 10:50:00,25.07,25.12,25.04,25.05,11416.0,21.6814,21.7246,21.6554,21.6641,11416.0
2018-12-28 10:55:00,25.05,25.06,25.0,25.03,15288.0,21.6641,21.6727,21.6208,21.6468,15288.0
2018-12-28 11:00:00,25.03,25.03,24.93,24.97,16860.0,21.6468,21.6468,21.5603,21.5949,16860.0
2018-12-28 11:05:00,24.94,25.06,24.93,25.06,17158.0,21.5689,21.6727,21.5603,21.6727,17158.0
2018-12-28 11:10:00,25.04,25.07,25.0,25.0,7428.0,21.6554,21.6814,21.6208,21.6208,7428.0
2018-12-28 11:15:00,24.99,25.06,24.98,25.03,16856.0,21.6122,21.6727,21.6035,21.6468,16856.0
2018-12-28 11:20:00,25.0,25.02,24.97,25.0,16538.0,21.6208,21.6381,21.5949,21.6208,16538.0
2018-12-28 11:25:00,24.99,25.04,24.92,24.97,16192.0,21.6122,21.6554,21.5516,21.5949,16192.0
2018-12-28 11:30:00,25.0,25.05,25.0,25.0,15238.0,21.6208,21.6641,21.6208,21.6208,15238.0
2018-12-28 11:35:00,25.0,25.17,25.0,25.17,22600.0,21.6208,21.7678,21.6208,21.7678,22600.0
2018-12-28 11:40:00,25.14,25.14,25.0,25.0,8360.0,21.7419,21.7419,21.6208,21.6208,8360.0
2018-12-28 11:45:00,25.0,25.0,24.95,25.0,16660.0,21.6208,21.6208,21.5776,21.6208,16660.0
2018-12-28 11:50:00,24.98,25.03,24.95,25.03,9496.0,21.6035,21.6468,21.5776,21.6468,9496.0
2018-12-28 11:55:00,25.0,25.03,25.0,25.0,6000.0,21.6208,21.6468,21.6208,21.6208,6000.0
2018-12-28 12:00:00,25.01,25.07,25.0,25.07,8152.0,21.6295,21.6814,21.6208,21.6814,8152.0
2018-12-28 12:05:00,25.06,25.12,25.06,25.09,7452.0,21.6727,21.7246,21.6727,21.6986,7452.0
2018-12-28 12:10:00,25.05,25.06,25.02,25.02,8910.0,21.6641,21.6727,21.6381,21.6381,8910.0
2018-12-28 12:15:00,25.02,25.02,24.91,24.94,16900.0,21.6381,21.6381,21.543,21.5689,16900.0
2018-12-28 12:20:00,24.93,24.97,24.93,24.95,21520.0,21.5603,21.5949,21.5603,21.5776,21520.0
2018-12-28 12:25:00,24.95,24.95,24.87,24.93,10200.0,21.5776,21.5776,21.5084,21.5603,10200.0
2018-12-28 12:30:00,24.93,24.96,24.89,24.89,5700.0,21.5603,21.5862,21.5257,21.5257,5700.0
2018-12-28 12:35:00,24.89,24.93,24.86,24.93,10452.0,21.5257,21.5603,21.4997,21.5603,10452.0
2018-12-28 12:40:00,24.97,24.98,24.93,24.96,9640.0,21.5949,21.6035,21.5603,21.5862,9640.0
2018-12-28 12:45:00,24.95,24.95,24.86,24.89,8880.0,21.5776,21.5776,21.4997,21.5257,8880.0
2018-12-28 12:50:00,24.87,24.94,24.86,24.94,15590.0,21.5084,21.5689,21.4997,21.5689,15590.0
2018-12-28 12:55:00,24.93,24.93,24.89,24.89,20948.0,21.5603,21.5603,21.5257,21.5257,20948.0
2018-12-28 13:00:00,24.91,25.02,24.91,24.95,44744.0,21.543,21.6381,21.543,21.5776,44744.0
2018-12-28 13:05:00,24.94,25.02,24.94,25.02,37192.0,21.5689,21.6381,21.5689,21.6381,37192.0
2018-12-28 13:10:00,25.02,25.03,25.0,25.0,13576.0,21.6381,21.6468,21.6208,21.6208,13576.0
2018-12-28 13:15:00,25.02,25.02,24.99,25.02,13200.0,21.6381,21.6381,21.6122,21.6381,13200.0
2018-12-28 13:20:00,25.02,25.05,25.0,25.0,64198.0,21.6381,21.6641,21.6208,21.6208,64198.0
2018-12-28 13:25:00,25.0,25.04,24.97,25.0,31936.0,21.6208,21.6554,21.5949,21.6208,31936.0
2018-12-28 13:30:00,24.99,24.99,24.88,24.93,13644.0,21.6122,21.6122,21.517,21.5603,13644.0
2018-12-28 13:35:00,24.95,24.99,24.92,24.96,17658.0,21.5776,21.6122,21.5516,21.5862,17658.0
2018-12-28 13:40:00,24.97,25.03,24.96,25.0,8418.0,21.5949,21.6468,21.5862,21.6208,8418.0
2018-12-28 13:45:00,25.0,25.1,25.0,25.09,8114.0,21.6208,21.7073,21.6208,21.6986,8114.0
2018-12-28 13:50:00,25.11,25.13,25.03,25.04,9200.0,21.7159,21.7332,21.6468,21.6554,9200.0
2018-12-28 13:55:00,25.06,25.08,25.05,25.08,4620.0,21.6727,21.69,21.6641,21.69,4620.0
2018-12-28 14:00:00,25.11,25.14,25.08,25.14,8064.0,21.7159,21.7419,21.69,21.7419,8064.0
2018-12-28 14:05:00,25.15,25.22,25.15,25.18,11762.0,21.7505,21.8111,21.7505,21.7765,11762.0
2018-12-28 14:10:00,25.17,25.26,25.17,25.26,14404.0,21.7678,21.8457,21.7678,21.8457,14404.0
2018-12-28 14:15:00,25.27,25.33,25.25,25.25,10540.0,21.8543,21.9062,21.837,21.837,10540.0
2018-12-28 14:20:00,25.25,25.27,25.22,25.25,6000.0,21.837,21.8543,21.8111,21.837,6000.0
2018-12-28 14:25:00,25.26,25.26,25.2,25.21,15268.0,21.8457,21.8457,21.7938,21.8024,15268.0
2018-12-28 14:30:00,25.21,25.26,25.2,25.25,7274.0,21.8024,21.8457,21.7938,21.837,7274.0
2018-12-28 14:35:00,25.27,25.3,25.23,25.3,15962.0,21.8543,21.8803,21.8197,21.8803,15962.0
2018-12-28 14:40:00,25.3,25.39,25.29,25.35,21102.0,21.8803,21.9581,21.8716,21.9235,21102.0
2018-12-28 14:45:00,25.35,25.39,25.28,25.37,7600.0,21.9235,21.9581,21.863,21.9408,7600.0
2018-12-28 14:50:00,25.37,25.46,25.35,25.44,14538.0,21.9408,22.0186,21.9235,22.0013,14538.0
2018-12-28 14:55:00,25.43,25.43,25.36,25.39,10720.0,21.9927,21.9927,21.9322,21.9581,10720.0
2018-12-28 15:00:00,25.38,25.41,25.31,25.32,14030.0,21.9494,21.9754,21.8889,21.8976,14030.0
2018-12-28 15:05:00,25.33,25.33,25.2,25.25,13978.0,21.9062,21.9062,21.7938,21.837,13978.0
2018-12-28 15:10:00,25.21,25.23,25.14,25.21,14142.0,21.8024,21.8197,21.7419,21.8024,14142.0
2018-12-28 15:15:00,25.21,25.22,25.09,25.09,8022.0,21.8024,21.8111,21.6986,21.6986,8022.0
2018-12-28 15:20:00,25.07,25.07,25.01,25.06,14458.0,21.6814,21.6814,21.6295,21.6727,14458.0
2018-12-28 15:25:00,25.06,25.06,24.92,24.97,30308.0,21.6727,21.6727,21.5516,21.5949,30308.0
2018-12-28 15:30:00,24.98,25.03,24.93,25.0,25398.0,21.6035,21.6468,21.5603,21.6208,25398.0
2018-12-28 15:35:00,25.0,25.01,24.93,24.93,20868.0,21.6208,21.6295,21.5603,21.5603,20868.0
2018-12-28 15:40:00,24.93,24.95,24.89,24.91,35818.0,21.5603,21.5776,21.5257,21.543,35818.0
2018-12-28 15:45:00,24.9,24.95,24.89,24.95,36428.0,21.5343,21.5776,21.5257,21.5776,36428.0
2018-12-28 15:50:00,24.95,24.96,24.88,24.88,48142.0,21.5776,21.5862,21.517,21.517,48142.0
2018-12-28 15:55:00,24.88,24.97,24.88,24.93,77922.0,21.517,21.5949,21.517,21.5603,77922.0
2018-12-31 09:30:00,25.05,25.25,25.04,25.2,26804.0,21.6641,21.837,21.6554,21.7938,26804.0
2018-12-31 09:35:00,25.16,25.16,24.97,25.05,12046.0,21.7592,21.7592,21.5949,21.6641,12046.0
2018-12-31 09:40:00,25.05,25.06,24.95,25.0,10322.0,21.6641,21.6727,21.5776,21.6208,10322.0
2018-12-31 09:45:00,24.98,24.98,24.9,24.95,12184.0,21.6035,21.6035,21.5343,21.5776,12184.0
2018-12-31 09:50:00,24.96,24.96,24.78,24.88,9940.0,21.5862,21.5862,21.4305,21.517,9940.0
2018-12-31 09:55:00,24.88,25.02,24.79,24.96,26448.0,21.517,21.6381,21.4392,21.5862,26448.0
2018-12-31 10:00:00,24.98,25.1,24.98,25.0,9388.0,21.6035,21.7073,21.6035,21.6208,9388.0
2018-12-31 10:05:00,25.02,25.02,24.82,24.82,12996.0,21.6381,21.6381,21.4651,21.4651,12996.0
2018-12-31 10:10:00,24.85,24.93,24.85,24.86,8596.0,21.4911,21.5603,21.4911,21.4997,8596.0
2018-12-31 10:15:00,24.85,24.86,24.83,24.85,13236.0,21.4911,21.4997,21.4738,21.4911,13236.0
2018-12-31 10:20:00,24.84,24.92,24.84,24.91,12326.0,21.4824,21.5516,21.4824,21.543,12326.0
2018-12-31 10:25:00,24.89,24.93,24.87,24.91,10152.0,21.5257,21.5603,21.5084,21.543,10152.0
2018-12-31 10:30:00,24.88,24.89,24.83,24.88,20860.0,21.517,21.5257,21.4738,21.517,20860.0
2018-12-31 10:35:00,24.86,24.87,24.78,24.81,19574.0,21.4997,21.5084,21.4305,21.4565,19574.0
2018-12-31 10:40:00,24.8,24.98,24.8,24.98,7810.0,21.4478,21.6035,21.4478,21.6035,7810.0
2018-12-31 10:45:00,24.98,25.02,24.92,24.92,19208.0,21.6035,21.6381,21.5516,21.5516,19208.0
2018-12-31 10:50:00,24.88,24.91,24.85,24.9,12852.0,21.517,21.543,21.4911,21.5343,12852.0
2018-12-31 10:55:00,24.88,24.91,24.83,24.88,21864.0,21.517,21.543,21.4738,21.517,21864.0
2018-12-31 11:00:00,24.9,24.94,24.85,24.94,16106.0,21.5343,21.5689,21.4911,21.5689,16106.0
2018-12-31 11:05:00,24.94,25.0,24.92,24.98,19948.0,21.5689,21.6208,21.5516,21.6035,19948.0
2018-12-31 11:10:00,24.97,24.97,24.91,24.96,16778.0,21.5949,21.5949,21.543,21.5862,16778.0
2018-12-31 11:15:00,24.95,25.0,24.89,24.97,17988.0,21.5776,21.6208,21.5257,21.5949,17988.0
2018-12-31 11:20:00,24.99,25.0,24.92,24.95,9442.0,21.6122,21.6208,21.5516,21.5776,9442.0
2018-12-31 11:25:00,24.93,25.02,24.92,24.98,69762.0,21.5603,21.6381,21.5516,21.6035,69762.0
2018-12-31 11:30:00,24.99,25.0,24.85,24.85,18180.0,21.6122,21.6208,21.4911,21.4911,18180.0
2018-12-31 11:35:00,24.84,25.02,24.84,24.98,17794.0,21.4824,21.6381,21.4824,21.6035,17794.0
2018-12-31 11:40:00,24.96,24.96,24.85,24.86,9620.0,21.5862,21.5862,21.4911,21.4997,9620.0
2018-12-31 11:45:00,24.86,24.97,24.86,24.97,12476.0,21.4997,21.5949,21.4997,21.5949,12476.0
2018-12-31 11:50:00,24.97,25.0,24.95,24.98,36700.0,21.5949,21.6208,21.5776,21.6035,36700.0
2018-12-31 11:55:00,24.96,24.98,24.9,24.95,10600.0,21.5862,21.6035,21.5343,21.5776,10600.0
2018-12-31 12:00:00,24.94,25.05,24.94,25.04,45200.0,21.5689,21.6641,21.5689,21.6554,45200.0
2018-12-31 12:05:00,25.03,25.07,24.99,25.07,6600.0,21.6468,21.6814,21.6122,21.6814,6600.0
2018-12-31 12:10:00,25.08,25.08,24.98,25.06,8298.0,21.69,21.69,21.6035,21.6727,8298.0
2018-12-31 12:15:00,25.07,25.07,24.97,24.98,7872.0,21.6814,21.6814,21.5949,21.6035,7872.0
2018-12-31 12:20:00,24.99,25.05,24.99,25.03,6154.0,21.6122,21.6641,21.6122,21.6468,6154.0
2018-12-31 12:25:00,25.04,25.07,25.0,25.07,10216.0,21.6554,21.6814,21.6208,21.6814,10216.0
2018-12-31 12:30:00,25.07,25.16,25.05,25.15,14934.0,21.6814,21.7592,21.6641,21.7505,14934.0
2018-12-31 12:35:00,25.13,25.2,25.11,25.18,14326.0,21.7332,21.7938,21.7159,21.7765,14326.0
2018-12-31 12:40:00,25.21,25.21,25.13,25.21,9992.0,21.8024,21.8024,21.7332,21.8024,9992.0
2018-12-31 12:45:00,25.17,25.17,25.08,25.12,7934.0,21.7678,21.7678,21.69,21.7246,7934.0
2018-12-31 12:50:00,25.11,25.11,25.03,25.07,18834.0,21.7159,21.7159,21.6468,21.6814,18834.0
2018-12-31 12:55:00,25.05,25.13,25.05,25.13,7600.0,21.6641,21.7332,21.6641,21.7332,7600.0
2018-12-31 13:00:00,25.14,25.14,25.09,25.14,9824.0,21.7419,21.7419,21.6986,21.7419,9824.0
2018-12-31 13:05:00,25.13,25.19,25.13,25.18,11784.0,21.7332,21.7851,21.7332,21.7765,11784.0
2018-12-31 13:10:00,25.18,25.24,25.17,25.19,6610.0,21.7765,21.8284,21.7678,21.7851,6610.0
2018-12-31 13:15:00,25.18,25.2,25.16,25.2,4050.0,21.7765,21.7938,21.7592,21.7938,4050.0
2018-12-31 13:20:00,25.19,25.2,25.16,25.18,5556.0,21.7851,21.7938,21.7592,21.7765,5556.0
2018-12-31 13:25:00,25.16,25.21,25.16,25.21,5446.0,21.7592,21.8024,21.7592,21.8024,5446.0
2018-12-31 13:30:00,25.22,25.22,25.17,25.17,6600.0,21.8111,21.8111,21.7678,21.7678,6600.0
2018-12-31 13:35:00,25.18,25.18,25.16,25.18,5600.0,21.7765,21.7765,21.7592,21.7765,5600.0
2018-12-31 13:40:00,25.18,25.18,25.11,25.14,4800.0,21.7765,21.7765,21.7159,21.7419,4800.0
2018-12-31 13:45:00,25.13,25.14,25.1,25.1,8116.0,21.7332,21.7419,21.7073,21.7073,8116.0
2018-12-31 13:50:00,25.1,25.1,25.02,25.03,11418.0,21.7073,21.7073,21.6381,21.6468,11418.0
2018-12-31 13:55:00,25.03,25.07,25.03,25.06,10282.0,21.6468,21.6814,21.6468,21.6727,10282.0
2018-12-31 14:00:00,25.06,25.06,25.0,25.04,7702.0,21.6727,21.6727,21.6208,21.6554,7702.0
2018-12-31 14:05:00,25.03,25.06,25.03,25.04,5646.0,21.6468,21.6727,21.6468,21.6554,5646.0
2018-12-31 14:10:00,25.04,25.07,25.02,25.04,8284.0,21.6554,21.6814,21.6381,21.6554,8284.0
2018-12-31 14:15:00,25.04,25.08,24.99,25.08,10354.0,21.6554,21.69,21.6122,21.69,10354.0
2018-12-31 14:20:00,25.09,25.09,25.01,25.02,6588.0,21.6986,21.6986,21.6295,21.6381,6588.0
2018-12-31 14:25:00,25.07,25.08,24.98,24.98,8718.0,21.6814,21.69,21.6035,21.6035,8718.0
2018-12-31 14:30:00,24.98,25.02,24.98,24.99,10514.0,21.6035,21.6381,21.6035,21.6122,10514.0
2018-12-31 14:35:00,25.0,25.05,24.99,25.02,6004.0,21.6208,21.6641,21.6122,21.6381,6004.0
2018-12-31 14:40:00,25.04,25.07,25.02,25.06,4662.0,21.6554,21.6814,21.6381,21.6727,4662.0
2018-12-31 14:45:00,25.05,25.1,25.05,25.07,6298.0,21.6641,21.7073,21.6641,21.6814,6298.0
2018-12-31 14:50:00,25.05,25.15,25.05,25.11,7200.0,21.6641,21.7505,21.6641,21.7159,7200.0
2018-12-31 14:55:00,25.11,25.15,25.09,25.11,18614.0,21.7159,21.7505,21.6986,21.7159,18614.0
2018-12-31 15:00:00,25.09,25.14,25.08,25.09,11030.0,21.6986,21.7419,21.69,21.6986,11030.0
2018-12-31 15:05:00,25.09,25.12,25.05,25.05,7124.0,21.6986,21.7246,21.6641,21.6641,7124.0
2018-12-31 15:10:00,25.03,25.08,25.01,25.06,10730.0,21.6468,21.69,21.6295,21.6727,10730.0
2018-12-31 15:15:00,25.06,25.07,25.02,25.07,14558.0,21.6727,21.6814,21.6381,21.6814,14558.0
2018-12-31 15:20:00,25.07,25.12,25.05,25.05,14852.0,21.6814,21.7246,21.6641,21.6641,14852.0
2018-12-31 15:25:00,25.05,25.17,25.05,25.14,6800.0,21.6641,21.7678,21.6641,21.7419,6800.0
2018-12-31 15:30:00,25.14,25.21,25.14,25.18,20410.0,21.7419,21.8024,21.7419,21.7765,20410.0
2018-12-31 15:35:00,25.18,25.22,25.17,25.2,17116.0,21.7765,21.8111,21.7678,21.7938,17116.0
2018-12-31 15:40:00,25.21,25.25,25.18,25.18,26614.0,21.8024,21.837,21.7765,21.7765,26614.0
2018-12-31 15:45:00,25.18,25.22,25.11,25.11,36796.0,21.7765,21.8111,21.7159,21.7159,36796.0
2018-12-31 15:50:00,25.12,25.16,25.08,25.1,50050.0,21.7246,21.7592,21.69,21.7073,50050.0
2018-12-31 15:55:00,25.1,25.23,25.1,25.22,91758.0,21.7073,21.8197,21.7073,21.8111,91758.0
2019-01-02 09:30:00,24.89,24.94,24.65,24.94,127440.0,21.5257,21.5689,21.3181,21.5689,127440.0
2019-01-02 09:35:00,24.93,25.11,24.88,24.93,28596.0,21.5603,21.7159,21.517,21.5603,28596.0
2019-01-02 09:40:00,24.92,25.17,24.82,25.17,20542.0,21.5516,21.7678,21.4651,21.7678,20542.0
2019-01-02 09:45:00,25.17,25.17,25.02,25.04,18354.0,21.7678,21.7678,21.6381,21.6554,18354.0
2019-01-02 09:50:00,25.01,25.14,25.0,25.05,21254.0,21.6295,21.7419,21.6208,21.6641,21254.0
2019-01-02 09:55:00,25.09,25.23,25.09,25.17,12000.0,21.6986,21.8197,21.6986,21.7678,12000.0
2019-01-02 10:00:00,25.24,25.24,25.12,25.16,16200.0,21.8284,21.8284,21.7246,21.7592,16200.0
2019-01-02 10:05:00,25.17,25.22,25.15,25.18,21976.0,21.7678,21.8111,21.7505,21.7765,21976.0
2019-01-02 10:10:00,25.22,25.23,25.17,25.2,20428.0,21.8111,21.8197,21.7678,21.7938,20428.0
2019-01-02 10:15:00,25.19,25.22,25.16,25.16,21480.0,21.7851,21.8111,21.7592,21.7592,21480.0
2019-01-02 10:20:00,25.18,25.36,25.18,25.33,28134.0,21.7765,21.9322,21.7765,21.9062,28134.0
2019-01-02 10:25:00,25.35,25.38,25.23,25.24,18572.0,21.9235,21.9494,21.8197,21.8284,18572.0
2019-01-02 10:30:00,25.24,25.27,25.18,25.18,14730.0,21.8284,21.8543,21.7765,21.7765,14730.0
2019-01-02 10:35:00,25.17,25.17,25.06,25.09,23184.0,21.7678,21.7678,21.6727,21.6986,23184.0
2019-01-02 10:40:00,25.09,25.22,25.09,25.2,10622.0,21.6986,21.8111,21.6986,21.7938,10622.0
2019-01-02 10:45:00,25.19,25.2,25.13,25.14,18518.0,21.7851,21.7938,21.7332,21.7419,18518.0
2019-01-02 10:50:00,25.14,25.2,25.09,25.13,37810.0,21.7419,21.7938,21.6986,21.7332,37810.0
2019-01-02 10:55:00,25.12,25.14,25.08,25.11,53948.0,21.7246,21.7419,21.69,21.7159,53948.0
2019-01-02 11:00:00,25.13,25.18,25.09,25.18,29410.0,21.7332,21.7765,21.6986,21.7765,29410.0
2019-01-02 11:05:00,25.19,25.3,25.19,25.28,31252.0,21.7851,21.8803,21.7851,21.863,31252.0
2019-01-02 11:10:00,25.27,25.35,25.27,25.33,12510.0,21.8543,21.9235,21.8543,21.9062,12510.0
2019-01-02 11:15:00,25.35,25.36,25.25,25.31,34586.0,21.9235,21.9322,21.837,21.8889,34586.0
2019-01-02 11:20:00,25.34,25.34,25.2,25.23,25966.0,21.9149,21.9149,21.7938,21.8197,25966.0
2019-01-02 11:25:00,25.24,25.28,25.18,25.21,28300.0,21.8284,21.863,21.7765,21.8024,28300.0
2019-01-02 11:30:00,25.21,25.23,25.17,25.22,24070.0,21.8024,21.8197,21.7678,21.8111,24070.0
2019-01-02 11:35:00,25.22,25.24,25.17,25.18,14796.0,21.8111,21.8284,21.7678,21.7765,14796.0
2019-01-02 11:40:00,25.18,25.26,25.13,25.25,23002.0,21.7765,21.8457,21.7332,21.837,23002.0
2019-01-02 11:45:00,25.25,25.25,25.18,25.24,25674.0,21.837,21.837,21.7765,21.8284,25674.0
2019-01-02 11:50:00,25.22,25.22,25.13,25.13,11134.0,21.8111,21.8111,21.7332,21.7332,11134.0
2019-01-02 11:55:00,25.11,25.13,25.04,25.04,15182.0,21.7159,21.7332,21.6554,21.6554,15182.0
2019-01-02 12:00:00,25.03,25.05,25.01,25.02,10422.0,21.6468,21.6641,21.6295,21.6381,10422.0
2019-01-02 12:05:00,25.03,25.08,25.0,25.0,16094.0,21.6468,21.69,21.6208,21.6208,16094.0
2019-01-02 12:10:00,25.0,25.03,24.99,25.03,10742.0,21.6208,21.6468,21.6122,21.6468,10742.0
2019-01-02 12:15:00,25.02,25.02,24.93,24.94,16600.0,21.6381,21.6381,21.5603,21.5689,16600.0
2019-01-02 12:20:00,24.93,24.97,24.91,24.94,14714.0,21.5603,21.5949,21.543,21.5689,14714.0
2019-01-02 12:25:00,24.94,24.97,24.93,24.95,13560.0,21.5689,21.5949,21.5603,21.5776,13560.0
2019-01-02 12:30:00,24.93,24.98,24.91,24.97,18370.0,21.5603,21.6035,21.543,21.5949,18370.0
2019-01-02 12:35:00,24.97,25.05,24.96,25.05,31978.0,21.5949,21.6641,21.5862,21.6641,31978.0
2019-01-02 12:40:00,25.06,25.07,25.03,25.05,14612.0,21.6727,21.6814,21.6468,21.6641,14612.0
2019-01-02 12:45:00,25.06,25.11,25.06,25.06,16668.0,21.6727,21.7159,21.6727,21.6727,16668.0
2019-01-02 12:50:00,25.06,25.09,25.05,25.05,9038.0,21.6727,21.6986,21.6641,21.6641,9038.0
2019-01-02 12:55:00,25.05,25.11,25.04,25.1,4270.0,21.6641,21.7159,21.6554,21.7073,4270.0
2019-01-02 13:00:00,25.1,25.17,25.1,25.15,14498.0,21.7073,21.7678,21.7073,21.7505,14498.0
2019-01-02 13:05:00,25.16,25.24,25.16,25.2,8400.0,21.7592,21.8284,21.7592,21.7938,8400.0
2019-01-02 13:10:00,25.2,25.24,25.2,25.23,14976.0,21.7938,21.8284,21.7938,21.8197,14976.0
2019-01-02 13:15:00,25.22,25.22,25.15,25.2,14516.0,21.8111,21.8111,21.7505,21.7938,14516.0
2019-01-02 13:20:00,25.18,25.21,25.16,25.21,12928.0,21.7765,21.8024,21.7592,21.8024,12928.0
2019-01-02 13:25:00,25.2,25.2,25.16,25.18,12054.0,21.7938,21.7938,21.7592,21.7765,12054.0
2019-01-02 13:30:00,25.17,25.25,25.16,25.25,12200.0,21.7678,21.837,21.7592,21.837,12200.0
2019-01-02 13:35:00,25.25,25.25,25.17,25.18,12820.0,21.837,21.837,21.7678,21.7765,12820.0
2019-01-02 13:40:00,25.17,25.24,25.16,25.24,12600.0,21.7678,21.8284,21.7592,21.8284,12600.0
2019-01-02 13:45:00,25.24,25.28,25.23,25.27,12000.0,21.8284,21.863,21.8197,21.8543,12000.0
2019-01-02 13:50:00,25.27,25.3,25.27,25.3,6166.0,21.8543,21.8803,21.8543,21.8803,6166.0
2019-01-02 13:55:00,25.29,25.38,25.29,25.38,11420.0,21.8716,21.9494,21.8716,21.9494,11420.0
2019-01-02 14:00:00,25.36,25.36,25.28,25.29,15262.0,21.9322,21.9322,21.863,21.8716,15262.0
2019-01-02 14:05:00,25.29,25.3,25.22,25.22,12600.0,21.8716,21.8803,21.8111,21.8111,12600.0
2019-01-02 14:10:00,25.23,25.24,25.18,25.18,32046.0,21.8197,21.8284,21.7765,21.7765,32046.0
2019-01-02 14:15:00,25.18,25.2,25.15,25.16,28630.0,21.7765,21.7938,21.7505,21.7592,28630.0
2019-01-02 14:20:00,25.15,25.18,25.14,25.16,22728.0,21.7505,21.7765,21.7419,21.7592,22728.0
2019-01-02 14:25:00,25.16,25.16,25.09,25.11,23722.0,21.7592,21.7592,21.6986,21.7159,23722.0
2019-01-02 14:30:00,25.11,25.17,25.1,25.15,25350.0,21.7159,21.7678,21.7073,21.7505,25350.0
2019-01-02 14:35:00,25.13,25.14,25.1,25.11,17582.0,21.7332,21.7419,21.7073,21.7159,17582.0
2019-01-02 14:40:00,25.11,25.11,25.02,25.09,15152.0,21.7159,21.7159,21.6381,21.6986,15152.0
2019-01-02 14:45:00,25.08,25.08,25.02,25.06,19228.0,21.69,21.69,21.6381,21.6727,19228.0
2019-01-02 14:50:00,25.07,25.07,24.97,25.0,15570.0,21.6814,21.6814,21.5949,21.6208,15570.0
2019-01-02 14:55:00,24.99,25.0,24.93,24.96,20310.0,21.6122,21.6208,21.5603,21.5862,20310.0
2019-01-02 15:00:00,24.95,25.0,24.93,24.93,26188.0,21.5776,21.6208,21.5603,21.5603,26188.0
2019-01-02 15:05:00,24.92,24.93,24.87,24.89,18852.0,21.5516,21.5603,21.5084,21.5257,18852.0
2019-01-02 15:10:00,24.89,24.95,24.86,24.95,28960.0,21.5257,21.5776,21.4997,21.5776,28960.0
2019-01-02 15:15:00,24.95,24.95,24.87,24.88,24974.0,21.5776,21.5776,21.5084,21.517,24974.0
2019-01-02 15:20:00,24.86,24.89,24.86,24.89,20748.0,21.4997,21.5257,21.4997,21.5257,20748.0
2019-01-02 15:25:00,24.9,24.92,24.84,24.89,32888.0,21.5343,21.5516,21.4824,21.5257,32888.0
2019-01-02 15:30:00,24.87,24.87,24.82,24.83,30886.0,21.5084,21.5084,21.4651,21.4738,30886.0
2019-01-02 15:35:00,24.83,24.92,24.83,24.88,42162.0,21.4738,21.5516,21.4738,21.517,42162.0
2019-01-02 15:40:00,24.86,24.9,24.84,24.85,67340.0,21.4997,21.5343,21.4824,21.4911,67340.0
2019-01-02 15:45:00,24.85,24.97,24.85,24.95,95308.0,21.4911,21.5949,21.4911,21.5776,95308.0
2019-01-02 15:50:00,24.95,25.04,24.95,25.0,121614.0,21.5776,21.6554,21.5776,21.6208,121614.0
2019-01-02 15:55:00,25.0,25.08,25.0,25.08,138776.0,21.6208,21.69,21.6208,21.69,138776.0
2019-01-03 09:30:00,24.84,25.13,24.84,25.13,40918.0,21.4824,21.7332,21.4824,21.7332,40918.0
2019-01-03 09:35:00,25.12,25.14,24.77,24.8,21190.0,21.7246,21.7419,21.4219,21.4478,21190.0
2019-01-03 09:40:00,24.79,24.9,24.75,24.84,64640.0,21.4392,21.5343,21.4046,21.4824,64640.0
2019-01-03 09:45:00,24.85,24.85,24.8,24.81,16084.0,21.4911,21.4911,21.4478,21.4565,16084.0
2019-01-03 09:50:00,24.86,24.86,24.7,24.7,8890.0,21.4997,21.4997,21.3614,21.3614,8890.0
2019-01-03 09:55:00,24.68,24.75,24.59,24.75,21748.0,21.3441,21.4046,21.2662,21.4046,21748.0
2019-01-03 10:00:00,24.73,24.78,24.7,24.75,13666.0,21.3873,21.4305,21.3614,21.4046,13666.0
2019-01-03 10:05:00,24.74,24.89,24.74,24.89,7182.0,21.396,21.5257,21.396,21.5257,7182.0
2019-01-03 10:10:00,24.9,24.94,24.75,24.77,16650.0,21.5343,21.5689,21.4046,21.4219,16650.0
2019-01-03 10:15:00,24.75,24.8,24.7,24.8,28112.0,21.4046,21.4478,21.3614,21.4478,28112.0
2019-01-03 10:20:00,24.81,25.0,24.8,24.99,22272.0,21.4565,21.6208,21.4478,21.6122,22272.0
2019-01-03 10:25:00,25.0,25.09,24.99,25.02,12010.0,21.6208,21.6986,21.6122,21.6381,12010.0
2019-01-03 10:30:00,25.0,25.0,24.91,24.93,26356.0,21.6208,21.6208,21.543,21.5603,26356.0
2019-01-03 10:35:00,24.94,24.95,24.85,24.87,6804.0,21.5689,21.5776,21.4911,21.5084,6804.0
2019-01-03 10:40:00,24.87,25.0,24.87,24.88,16044.0,21.5084,21.6208,21.5084,21.517,16044.0
2019-01-03 10:45:00,24.9,25.0,24.9,24.92,10676.0,21.5343,21.6208,21.5343,21.5516,10676.0
2019-01-03 10:50:00,24.9,25.06,24.9,25.03,13948.0,21.5343,21.6727,21.5343,21.6468,13948.0
2019-01-03 10:55:00,25.04,25.08,25.04,25.08,13588.0,21.6554,21.69,21.6554,21.69,13588.0
2019-01-03 11:00:00,25.06,25.11,25.04,25.1,10234.0,21.6727,21.7159,21.6554,21.7073,10234.0
2019-01-03 11:05:00,25.09,25.14,25.05,25.07,12400.0,21.6986,21.7419,21.6641,21.6814,12400.0
2019-01-03 11:10:00,25.09,25.25,25.09,25.25,8216.0,21.6986,21.837,21.6986,21.837,8216.0
2019-01-03 11:15:00,25.27,25.3,25.23,25.29,11958.0,21.8543,21.8803,21.8197,21.8716,11958.0
2019-01-03 11:20:00,25.32,25.44,25.32,25.4,35834.0,21.8976,22.0013,21.8976,21.9667,35834.0
2019-01-03 11:25:00,25.37,25.37,25.29,25.37,12728.0,21.9408,21.9408,21.8716,21.9408,12728.0
2019-01-03 11:30:00,25.37,25.4,25.35,25.4,15208.0,21.9408,21.9667,21.9235,21.9667,15208.0
2019-01-03 11:35:00,25.4,25.54,25.39,25.54,15386.0,21.9667,22.0878,21.9581,22.0878,15386.0
2019-01-03 11:40:00,25.54,25.58,25.52,25.55,14166.0,22.0878,22.1224,22.0705,22.0965,14166.0
2019-01-03 11:45:00,25.55,25.63,25.54,25.6,14638.0,22.0965,22.1657,22.0878,22.1397,14638.0
2019-01-03 11:50:00,25.61,25.68,25.58,25.58,12370.0,22.1484,22.2089,22.1224,22.1224,12370.0
2019-01-03 11:55:00,25.57,25.6,25.5,25.55,16400.0,22.1138,22.1397,22.0532,22.0965,16400.0
2019-01-03 12:00:00,25.5,25.55,25.49,25.49,5726.0,22.0532,22.0965,22.0446,22.0446,5726.0
2019-01-03 12:05:00,25.47,25.49,25.46,25.48,8800.0,22.0273,22.0446,22.0186,22.0359,8800.0
2019-01-03 12:10:00,25.46,25.51,25.46,25.5,16382.0,22.0186,22.0619,22.0186,22.0532,16382.0
2019-01-03 12:15:00,25.5,25.53,25.41,25.42,24042.0,22.0532,22.0792,21.9754,21.984,24042.0
2019-01-03 12:20:00,25.42,25.44,25.34,25.39,38796.0,21.984,22.0013,21.9149,21.9581,38796.0
2019-01-03 12:25:00,25.38,25.39,25.26,25.26,112090.0,21.9494,21.9581,21.8457,21.8457,112090.0
2019-01-03 12:30:00,25.29,25.36,25.27,25.35,161114.0,21.8716,21.9322,21.8543,21.9235,161114.0
2019-01-03 12:35:00,25.35,25.35,25.29,25.33,28616.0,21.9235,21.9235,21.8716,21.9062,28616.0
2019-01-03 12:40:00,25.33,25.38,25.32,25.35,15300.0,21.9062,21.9494,21.8976,21.9235,15300.0
2019-01-03 12:45:00,25.36,25.41,25.36,25.36,9230.0,21.9322,21.9754,21.9322,21.9322,9230.0
2019-01-03 12:50:00,25.37,25.41,25.34,25.35,11480.0,21.9408,21.9754,21.9149,21.9235,11480.0
2019-01-03 12:55:00,25.36,25.39,25.32,25.36,9000.0,21.9322,21.9581,21.8976,21.9322,9000.0
2019-01-03 13:00:00,25.35,25.36,25.28,25.29,11340.0,21.9235,21.9322,21.863,21.8716,11340.0
2019-01-03 13:05:00,25.3,25.31,25.25,25.26,7900.0,21.8803,21.8889,21.837,21.8457,7900.0
2019-01-03 13:10:00,25.24,25.27,25.2,25.27,9900.0,21.8284,21.8543,21.7938,21.8543,9900.0
2019-01-03 13:15:00,25.26,25.26,25.12,25.17,10156.0,21.8457,21.8457,21.7246,21.7678,10156.0
2019-01-03 13:20:00,25.18,25.18,25.16,25.18,7532.0,21.7765,21.7765,21.7592,21.7765,7532.0
2019-01-03 13:25:00,25.18,25.18,25.15,25.17,8596.0,21.7765,21.7765,21.7505,21.7678,8596.0
2019-01-03 13:30:00,25.18,25.19,25.12,25.16,7328.0,21.7765,21.7851,21.7246,21.7592,7328.0
2019-01-03 13:35:00,25.14,25.22,25.14,25.22,7200.0,21.7419,21.8111,21.7419,21.8111,7200.0
2019-01-03 13:40:00,25.27,25.32,25.25,25.32,9570.0,21.8543,21.8976,21.837,21.8976,9570.0
2019-01-03 13:45:00,25.32,25.32,25.22,25.23,6568.0,21.8976,21.8976,21.8111,21.8197,6568.0
2019-01-03 13:50:00,25.23,25.23,25.18,25.2,11800.0,21.8197,21.8197,21.7765,21.7938,11800.0
2019-01-03 13:55:00,25.2,25.21,25.16,25.19,6200.0,21.7938,21.8024,21.7592,21.7851,6200.0
2019-01-03 14:00:00,25.18,25.21,25.18,25.19,8854.0,21.7765,21.8024,21.7765,21.7851,8854.0
2019-01-03 14:05:00,25.19,25.22,25.16,25.17,10466.0,21.7851,21.8111,21.7592,21.7678,10466.0
2019-01-03 14:10:00,25.18,25.26,25.18,25.26,12222.0,21.7765,21.8457,21.7765,21.8457,12222.0
2019-01-03 14:15:00,25.25,25.25,25.2,25.25,14176.0,21.837,21.837,21.7938,21.837,14176.0
2019-01-03 14:20:00,25.27,25.27,25.21,25.23,8578.0,21.8543,21.8543,21.8024,21.8197,8578.0
2019-01-03 14:25:00,25.22,25.3,25.15,25.3,6610.0,21.8111,21.8803,21.7505,21.8803,6610.0
2019-01-03 14:30:00,25.29,25.33,25.25,25.28,9574.0,21.8716,21.9062,21.837,21.863,9574.0
2019-01-03 14:35:00,25.28,25.3,25.24,25.26,8200.0,21.863,21.8803,21.8284,21.8457,8200.0
2019-01-03 14:40:00,25.25,25.26,25.17,25.2,12172.0,21.837,21.8457,21.7678,21.7938,12172.0
2019-01-03 14:45:00,25.2,25.2,25.13,25.13,16864.0,21.7938,21.7938,21.7332,21.7332,16864.0
2019-01-03 14:50:00,25.12,25.16,25.11,25.11,10800.0,21.7246,21.7592,21.7159,21.7159,10800.0
2019-01-03 14:55:00,25.11,25.11,25.03,25.11,16170.0,21.7159,21.7159,21.6468,21.7159,16170.0
2019-01-03 15:00:00,25.09,25.1,25.03,25.03,13718.0,21.6986,21.7073,21.6468,21.6468,13718.0
2019-01-03 15:05:00,25.03,25.05,24.97,25.0,16970.0,21.6468,21.6641,21.5949,21.6208,16970.0
2019-01-03 15:10:00,24.99,25.02,24.94,25.0,83140.0,21.6122,21.6381,21.5689,21.6208,83140.0
2019-01-03 15:15:00,25.01,25.07,25.0,25.06,13578.0,21.6295,21.6814,21.6208,21.6727,13578.0
2019-01-03 15:20:00,25.06,25.08,25.0,25.0,8304.0,21.6727,21.69,21.6208,21.6208,8304.0
2019-01-03 15:25:00,25.01,25.06,25.0,25.01,12940.0,21.6295,21.6727,21.6208,21.6295,12940.0
2019-01-03 15:30:00,25.01,25.11,25.0,25.11,14640.0,21.6295,21.7159,21.6208,21.7159,14640.0
2019-01-03 15:35:00,25.11,25.13,24.98,24.98,34494.0,21.7159,21.7332,21.6035,21.6035,34494.0
2019-01-03 15:40:00,24.99,25.04,24.99,25.0,43464.0,21.6122,21.6554,21.6122,21.6208,43464.0
2019-01-03 15:45:00,25.0,25.02,24.97,24.97,50870.0,21.6208,21.6381,21.5949,21.5949,50870.0
2019-01-03 15:50:00,24.97,25.0,24.92,24.93,59602.0,21.5949,21.6208,21.5516,21.5603,59602.0
2019-01-03 15:55:00,24.93,24.96,24.9,24.92,97016.0,21.5603,21.5862,21.5343,21.5516,97016.0
2019-01-04 09:30:00,25.27,25.39,25.06,25.24,24496.0,21.8543,21.9581,21.6727,21.8284,24496.0
2019-01-04 09:35:00,25.29,25.45,25.23,25.26,24648.0,21.8716,22.01,21.8197,21.8457,24648.0
2019-01-04 09:40:00,25.28,25.5,25.27,25.5,10752.0,21.863,22.0532,21.8543,22.0532,10752.0
2019-01-04 09:45:00,25.39,25.47,25.39,25.47,2200.0,21.9581,22.0273,21.9581,22.0273,2200.0
2019-01-04 09:50:00,25.48,25.48,25.39,25.39,6052.0,22.0359,22.0359,21.9581,21.9581,6052.0
2019-01-04 09:55:00,25.4,25.42,25.3,25.42,5422.0,21.9667,21.984,21.8803,21.984,5422.0
2019-01-04 10:00:00,25.36,25.41,25.3,25.35,4524.0,21.9322,21.9754,21.8803,21.9235,4524.0
2019-01-04 10:05:00,25.39,25.39,25.33,25.36,4460.0,21.9581,21.9581,21.9062,21.9322,4460.0
2019-01-04 10:10:00,25.36,25.39,25.31,25.35,6076.0,21.9322,21.9581,21.8889,21.9235,6076.0
2019-01-04 10:15:00,25.36,25.47,25.33,25.47,13654.0,21.9322,22.0273,21.9062,22.0273,13654.0
2019-01-04 10:20:00,25.43,25.56,25.38,25.56,4600.0,21.9927,22.1051,21.9494,22.1051,4600.0
2019-01-04 10:25:00,25.6,25.74,25.59,25.73,8418.0,22.1397,22.2608,22.1311,22.2521,8418.0
2019-01-04 10:30:00,25.65,25.79,25.56,25.56,20904.0,22.183,22.304,22.1051,22.1051,20904.0
2019-01-04 10:35:00,25.58,25.6,25.46,25.46,14084.0,22.1224,22.1397,22.0186,22.0186,14084.0
2019-01-04 10:40:00,25.47,25.48,25.36,25.36,75200.0,22.0273,22.0359,21.9322,21.9322,75200.0
2019-01-04 10:45:00,25.38,25.41,25.33,25.36,23430.0,21.9494,21.9754,21.9062,21.9322,23430.0
2019-01-04 10:50:00,25.38,25.38,25.33,25.36,12844.0,21.9494,21.9494,21.9062,21.9322,12844.0
2019-01-04 10:55:00,25.33,25.39,25.33,25.39,11786.0,21.9062,21.9581,21.9062,21.9581,11786.0
2019-01-04 11:00:00,25.36,25.58,25.36,25.58,14978.0,21.9322,22.1224,21.9322,22.1224,14978.0
2019-01-04 11:05:00,25.55,25.55,25.46,25.5,10598.0,22.0965,22.0965,22.0186,22.0532,10598.0
2019-01-04 11:10:00,25.53,25.59,25.5,25.51,9900.0,22.0792,22.1311,22.0532,22.0619,9900.0
2019-01-04 11:15:00,25.51,25.55,25.44,25.55,8400.0,22.0619,22.0965,22.0013,22.0965,8400.0
2019-01-04 11:20:00,25.53,25.53,25.44,25.45,6000.0,22.0792,22.0792,22.0013,22.01,6000.0
2019-01-04 11:25:00,25.45,25.45,25.33,25.35,8024.0,22.01,22.01,21.9062,21.9235,8024.0
2019-01-04 11:30:00,25.32,25.33,25.26,25.29,7322.0,21.8976,21.9062,21.8457,21.8716,7322.0
2019-01-04 11:35:00,25.28,25.28,25.24,25.25,7944.0,21.863,21.863,21.8284,21.837,7944.0
2019-01-04 11:40:00,25.27,25.31,25.23,25.24,6698.0,21.8543,21.8889,21.8197,21.8284,6698.0
2019-01-04 11:45:00,25.25,25.34,25.23,25.34,7620.0,21.837,21.9149,21.8197,21.9149,7620.0
2019-01-04 11:50:00,25.33,25.38,25.32,25.38,1600.0,21.9062,21.9494,21.8976,21.9494,1600.0
2019-01-04 11:55:00,25.36,25.38,25.31,25.38,6400.0,21.9322,21.9494,21.8889,21.9494,6400.0
2019-01-04 12:00:00,25.35,25.39,25.31,25.31,19270.0,21.9235,21.9581,21.8889,21.8889,19270.0
2019-01-04 12:05:00,25.31,25.39,25.31,25.39,7752.0,21.8889,21.9581,21.8889,21.9581,7752.0
2019-01-04 12:10:00,25.39,25.4,25.36,25.38,6304.0,21.9581,21.9667,21.9322,21.9494,6304.0
2019-01-04 12:15:00,25.36,25.44,25.34,25.42,19142.0,21.9322,22.0013,21.9149,21.984,19142.0
2019-01-04 12:20:00,25.42,25.43,25.38,25.39,6050.0,21.984,21.9927,21.9494,21.9581,6050.0
2019-01-04 12:25:00,25.39,25.42,25.38,25.38,12000.0,21.9581,21.984,21.9494,21.9494,12000.0
2019-01-04 12:30:00,25.4,25.41,25.36,25.39,8400.0,21.9667,21.9754,21.9322,21.9581,8400.0
2019-01-04 12:35:00,25.4,25.42,25.35,25.39,6524.0,21.9667,21.984,21.9235,21.9581,6524.0
2019-01-04 12:40:00,25.41,25.46,25.36,25.45,15708.0,21.9754,22.0186,21.9322,22.01,15708.0
2019-01-04 12:45:00,25.43,25.43,25.36,25.39,4426.0,21.9927,21.9927,21.9322,21.9581,4426.0
2019-01-04 12:50:00,25.39,25.42,25.37,25.39,13000.0,21.9581,21.984,21.9408,21.9581,13000.0
2019-01-04 12:55:00,25.4,25.41,25.35,25.36,9082.0,21.9667,21.9754,21.9235,21.9322,9082.0
2019-01-04 13:00:00,25.35,25.44,25.35,25.42,10650.0,21.9235,22.0013,21.9235,21.984,10650.0
2019-01-04 13:05:00,25.43,25.47,25.42,25.47,15898.0,21.9927,22.0273,21.984,22.0273,15898.0
2019-01-04 13:10:00,25.45,25.48,25.42,25.42,6480.0,22.01,22.0359,21.984,21.984,6480.0
2019-01-04 13:15:00,25.43,25.43,25.34,25.42,8860.0,21.9927,21.9927,21.9149,21.984,8860.0
2019-01-04 13:20:00,25.42,25.42,25.39,25.39,4400.0,21.984,21.984,21.9581,21.9581,4400.0
2019-01-04 13:25:00,25.39,25.46,25.39,25.43,9662.0,21.9581,22.0186,21.9581,21.9927,9662.0
2019-01-04 13:30:00,25.45,25.5,25.44,25.47,4394.0,22.01,22.0532,22.0013,22.0273,4394.0
2019-01-04 13:35:00,25.47,25.5,25.44,25.46,15604.0,22.0273,22.0532,22.0013,22.0186,15604.0
2019-01-04 13:40:00,25.47,25.47,25.39,25.41,22066.0,22.0273,22.0273,21.9581,21.9754,22066.0
2019-01-04 13:45:00,25.38,25.38,25.29,25.29,10762.0,21.9494,21.9494,21.8716,21.8716,10762.0
2019-01-04 13:50:00,25.29,25.34,25.22,25.27,22000.0,21.8716,21.9149,21.8111,21.8543,22000.0
2019-01-04 13:55:00,25.27,25.27,25.12,25.15,32610.0,21.8543,21.8543,21.7246,21.7505,32610.0
2019-01-04 14:00:00,25.16,25.19,25.15,25.15,16356.0,21.7592,21.7851,21.7505,21.7505,16356.0
2019-01-04 14:05:00,25.17,25.17,25.1,25.1,28230.0,21.7678,21.7678,21.7073,21.7073,28230.0
2019-01-04 14:10:00,25.11,25.14,25.06,25.08,25342.0,21.7159,21.7419,21.6727,21.69,25342.0
2019-01-04 14:15:00,25.08,25.1,25.04,25.06,11866.0,21.69,21.7073,21.6554,21.6727,11866.0
2019-01-04 14:20:00,25.05,25.11,25.02,25.09,51292.0,21.6641,21.7159,21.6381,21.6986,51292.0
2019-01-04 14:25:00,25.08,25.1,25.04,25.06,27632.0,21.69,21.7073,21.6554,21.6727,27632.0
2019-01-04 14:30:00,25.06,25.18,25.05,25.18,23414.0,21.6727,21.7765,21.6641,21.7765,23414.0
2019-01-04 14:35:00,25.18,25.22,25.17,25.18,16302.0,21.7765,21.8111,21.7678,21.7765,16302.0
2019-01-04 14:40:00,25.18,25.26,25.17,25.25,17600.0,21.7765,21.8457,21.7678,21.837,17600.0
2019-01-04 14:45:00,25.25,25.25,25.18,25.21,19374.0,21.837,21.837,21.7765,21.8024,19374.0
2019-01-04 14:50:00,25.21,25.28,25.21,25.27,10836.0,21.8024,21.863,21.8024,21.8543,10836.0
2019-01-04 14:55:00,25.27,25.28,25.21,25.23,17592.0,21.8543,21.863,21.8024,21.8197,17592.0
2019-01-04 15:00:00,25.23,25.27,25.22,25.25,9802.0,21.8197,21.8543,21.8111,21.837,9802.0
2019-01-04 15:05:00,25.26,25.28,25.25,25.27,11502.0,21.8457,21.863,21.837,21.8543,11502.0
2019-01-04 15:10:00,25.25,25.33,25.25,25.33,10604.0,21.837,21.9062,21.837,21.9062,10604.0
2019-01-04 15:15:00,25.33,25.35,25.29,25.3,10642.0,21.9062,21.9235,21.8716,21.8803,10642.0
2019-01-04 15:20:00,25.3,25.3,25.21,25.25,13498.0,21.8803,21.8803,21.8024,21.837,13498.0
2019-01-04 15:25:00,25.24,25.26,25.22,25.25,30476.0,21.8284,21.8457,21.8111,21.837,30476.0
2019-01-04 15:30:00,25.25,25.28,25.24,25.25,31622.0,21.837,21.863,21.8284,21.837,31622.0
2019-01-04 15:35:00,25.25,25.3,25.24,25.24,20294.0,21.837,21.8803,21.8284,21.8284,20294.0
2019-01-04 15:40:00,25.24,25.25,25.21,25.22,29604.0,21.8284,21.837,21.8024,21.8111,29604.0
2019-01-04 15:45:00,25.23,25.29,25.23,25.27,38900.0,21.8197,21.8716,21.8197,21.8543,38900.0
2019-01-04 15:50:00,25.26,25.26,25.23,25.23,60982.0,21.8457,21.8457,21.8197,21.8197,60982.0
2019-01-04 15:55:00,25.24,25.3,25.24,25.3,95850.0,21.8284,21.8803,21.8284,21.8803,95850.0
2019-01-07 09:30:00,25.3,25.57,25.3,25.4,24950.0,21.8803,22.1138,21.8803,21.9667,24950.0
2019-01-07 09:35:00,25.49,25.59,25.4,25.58,19424.0,22.0446,22.1311,21.9667,22.1224,19424.0
2019-01-07 09:40:00,25.6,25.6,25.33,25.33,7102.0,22.1397,22.1397,21.9062,21.9062,7102.0
2019-01-07 09:45:00,25.38,25.48,25.34,25.43,6680.0,21.9494,22.0359,21.9149,21.9927,6680.0
2019-01-07 09:50:00,25.4,25.4,25.31,25.32,6000.0,21.9667,21.9667,21.8889,21.8976,6000.0
2019-01-07 09:55:00,25.39,25.4,25.35,25.39,8424.0,21.9581,21.9667,21.9235,21.9581,8424.0
2019-01-07 10:00:00,25.39,25.68,25.36,25.68,16448.0,21.9581,22.2089,21.9322,22.2089,16448.0
2019-01-07 10:05:00,25.63,25.67,25.6,25.67,14368.0,22.1657,22.2003,22.1397,22.2003,14368.0
2019-01-07 10:10:00,25.67,25.73,25.64,25.67,8648.0,22.2003,22.2521,22.1743,22.2003,8648.0
2019-01-07 10:15:00,25.68,25.7,25.65,25.68,10898.0,22.2089,22.2262,22.183,22.2089,10898.0
2019-01-07 10:20:00,25.66,25.75,25.61,25.74,16640.0,22.1916,22.2694,22.1484,22.2608,16640.0
2019-01-07 10:25:00,25.72,25.8,25.71,25.74,10072.0,22.2435,22.3127,22.2348,22.2608,10072.0
2019-01-07 10:30:00,25.72,25.85,25.72,25.85,16234.0,22.2435,22.3559,22.2435,22.3559,16234.0
2019-01-07 10:35:00,25.85,25.86,25.78,25.83,15868.0,22.3559,22.3646,22.2954,22.3386,15868.0
2019-01-07 10:40:00,25.83,25.95,25.82,25.9,12400.0,22.3386,22.4424,22.33,22.3992,12400.0
2019-01-07 10:45:00,25.9,25.97,25.9,25.94,13226.0,22.3992,22.4597,22.3992,22.4338,13226.0
2019-01-07 10:50:00,25.93,25.99,25.9,25.92,12692.0,22.4251,22.477,22.3992,22.4165,12692.0
2019-01-07 10:55:00,25.91,25.95,25.84,25.87,25234.0,22.4078,22.4424,22.3473,22.3732,25234.0
2019-01-07 11:00:00,25.88,25.91,25.86,25.88,21650.0,22.3819,22.4078,22.3646,22.3819,21650.0
2019-01-07 11:05:00,25.9,25.9,25.83,25.89,9000.0,22.3992,22.3992,22.3386,22.3905,9000.0
2019-01-07 11:10:00,25.9,25.94,25.9,25.92,11842.0,22.3992,22.4338,22.3992,22.4165,11842.0
2019-01-07 11:15:00,25.94,26.06,25.93,26.04,12800.0,22.4338,22.5375,22.4251,22.5202,12800.0
2019-01-07 11:20:00,26.04,26.05,26.0,26.04,4800.0,22.5202,22.5289,22.4856,22.5202,4800.0
2019-01-07 11:25:00,26.04,26.05,25.99,26.0,24726.0,22.5202,22.5289,22.477,22.4856,24726.0
2019-01-07 11:30:00,26.01,26.01,25.95,25.98,6196.0,22.4943,22.4943,22.4424,22.4683,6196.0
2019-01-07 11:35:00,25.99,26.06,25.99,26.03,15070.0,22.477,22.5375,22.477,22.5116,15070.0
2019-01-07 11:40:00,26.01,26.06,26.0,26.06,4822.0,22.4943,22.5375,22.4856,22.5375,4822.0
2019-01-07 11:45:00,26.05,26.16,26.05,26.11,14560.0,22.5289,22.624,22.5289,22.5808,14560.0
2019-01-07 11:50:00,26.11,26.15,26.1,26.11,3732.0,22.5808,22.6154,22.5721,22.5808,3732.0
2019-01-07 11:55:00,26.1,26.19,26.1,26.17,4622.0,22.5721,22.65,22.5721,22.6327,4622.0
2019-01-07 12:00:00,26.18,26.25,26.17,26.2,19730.0,22.6413,22.7019,22.6327,22.6586,19730.0
2019-01-07 12:05:00,26.21,26.23,26.05,26.05,19424.0,22.6673,22.6846,22.5289,22.5289,19424.0
2019-01-07 12:10:00,26.06,26.1,26.03,26.07,13660.0,22.5375,22.5721,22.5116,22.5462,13660.0
2019-01-07 12:15:00,26.06,26.06,26.03,26.05,27300.0,22.5375,22.5375,22.5116,22.5289,27300.0
2019-01-07 12:20:00,26.06,26.16,26.04,26.13,26096.0,22.5375,22.624,22.5202,22.5981,26096.0
2019-01-07 12:25:00,26.15,26.2,26.15,26.18,10160.0,22.6154,22.6586,22.6154,22.6413,10160.0
2019-01-07 12:30:00,26.19,26.27,26.17,26.26,12844.0,22.65,22.7192,22.6327,22.7105,12844.0
2019-01-07 12:35:00,26.26,26.34,26.26,26.33,24654.0,22.7105,22.7797,22.7105,22.771,24654.0
2019-01-07 12:40:00,26.35,26.36,26.27,26.31,11994.0,22.7883,22.797,22.7192,22.7537,11994.0
2019-01-07 12:45:00,26.32,26.37,26.29,26.35,7600.0,22.7624,22.8056,22.7364,22.7883,7600.0
2019-01-07 12:50:00,26.34,26.35,26.27,26.35,13800.0,22.7797,22.7883,22.7192,22.7883,13800.0
2019-01-07 12:55:00,26.33,26.39,26.3,26.33,10600.0,22.771,22.8229,22.7451,22.771,10600.0
2019-01-07 13:00:00,26.34,26.37,26.32,26.34,5484.0,22.7797,22.8056,22.7624,22.7797,5484.0
2019-01-07 13:05:00,26.36,26.37,26.31,26.35,12300.0,22.797,22.8056,22.7537,22.7883,12300.0
2019-01-07 13:10:00,26.35,26.37,26.31,26.34,8400.0,22.7883,22.8056,22.7537,22.7797,8400.0
2019-01-07 13:15:00,26.34,26.39,26.33,26.36,24020.0,22.7797,22.8229,22.771,22.797,24020.0
2019-01-07 13:20:00,26.36,26.36,26.29,26.34,13802.0,22.797,22.797,22.7364,22.7797,13802.0
2019-01-07 13:25:00,26.35,26.35,26.29,26.31,9146.0,22.7883,22.7883,22.7364,22.7537,9146.0
2019-01-07 13:30:00,26.32,26.33,26.29,26.33,9754.0,22.7624,22.771,22.7364,22.771,9754.0
2019-01-07 13:35:00,26.34,26.37,26.33,26.36,13284.0,22.7797,22.8056,22.771,22.797,13284.0
2019-01-07 13:40:00,26.36,26.36,26.31,26.32,8036.0,22.797,22.797,22.7537,22.7624,8036.0
2019-01-07 13:45:00,26.31,26.31,26.18,26.18,15248.0,22.7537,22.7537,22.6413,22.6413,15248.0
2019-01-07 13:50:00,26.18,26.18,26.13,26.15,5600.0,22.6413,22.6413,22.5981,22.6154,5600.0
2019-01-07 13:55:00,26.14,26.16,26.13,26.14,11454.0,22.6067,22.624,22.5981,22.6067,11454.0
2019-01-07 14:00:00,26.17,26.23,26.17,26.19,6580.0,22.6327,22.6846,22.6327,22.65,6580.0
2019-01-07 14:05:00,26.19,26.21,26.17,26.2,9920.0,22.65,22.6673,22.6327,22.6586,9920.0
2019-01-07 14:10:00,26.18,26.18,26.15,26.16,6888.0,22.6413,22.6413,22.6154,22.624,6888.0
2019-01-07 14:15:00,26.16,26.18,26.13,26.13,10688.0,22.624,22.6413,22.5981,22.5981,10688.0
2019-01-07 14:20:00,26.13,26.18,26.13,26.16,11806.0,22.5981,22.6413,22.5981,22.624,11806.0
2019-01-07 14:25:00,26.16,26.17,26.11,26.12,16782.0,22.624,22.6327,22.5808,22.5894,16782.0
2019-01-07 14:30:00,26.11,26.12,26.07,26.09,21932.0,22.5808,22.5894,22.5462,22.5635,21932.0
2019-01-07 14:35:00,26.08,26.08,26.03,26.03,9680.0,22.5548,22.5548,22.5116,22.5116,9680.0
2019-01-07 14:40:00,26.0,26.07,26.0,26.04,12766.0,22.4856,22.5462,22.4856,22.5202,12766.0
2019-01-07 14:45:00,26.04,26.05,25.98,26.0,10894.0,22.5202,22.5289,22.4683,22.4856,10894.0
2019-01-07 14:50:00,26.0,26.0,25.89,25.91,17296.0,22.4856,22.4856,22.3905,22.4078,17296.0
2019-01-07 14:55:00,25.89,25.91,25.86,25.88,11336.0,22.3905,22.4078,22.3646,22.3819,11336.0
2019-01-07 15:00:00,25.88,25.94,25.86,25.93,10420.0,22.3819,22.4338,22.3646,22.4251,10420.0
2019-01-07 15:05:00,25.94,25.97,25.91,25.96,7656.0,22.4338,22.4597,22.4078,22.4511,7656.0
2019-01-07 15:10:00,25.96,25.96,25.92,25.96,13210.0,22.4511,22.4511,22.4165,22.4511,13210.0
2019-01-07 15:15:00,25.96,26.02,25.96,26.02,14138.0,22.4511,22.5029,22.4511,22.5029,14138.0
2019-01-07 15:20:00,26.01,26.03,26.0,26.02,10000.0,22.4943,22.5116,22.4856,22.5029,10000.0
2019-01-07 15:25:00,26.02,26.02,25.99,26.0,16942.0,22.5029,22.5029,22.477,22.4856,16942.0
2019-01-07 15:30:00,26.0,26.01,25.94,25.97,19740.0,22.4856,22.4943,22.4338,22.4597,19740.0
2019-01-07 15:35:00,25.98,26.03,25.98,26.0,18918.0,22.4683,22.5116,22.4683,22.4856,18918.0
2019-01-07 15:40:00,26.0,26.0,25.96,25.97,23672.0,22.4856,22.4856,22.4511,22.4597,23672.0
2019-01-07 15:45:00,25.97,26.02,25.96,26.0,36338.0,22.4597,22.5029,22.4511,22.4856,36338.0
2019-01-07 15:50:00,26.0,26.02,25.96,26.0,61730.0,22.4856,22.5029,22.4511,22.4856,61730.0
2019-01-07 15:55:00,26.0,26.02,25.92,25.96,87470.0,22.4856,22.5029,22.4165,22.4511,87470.0
2019-01-08 09:30:00,26.36,26.42,26.11,26.29,15322.0,22.797,22.8489,22.5808,22.7364,15322.0
2019-01-08 09:35:00,26.27,26.41,26.1,26.2,10800.0,22.7192,22.8402,22.5721,22.6586,10800.0
2019-01-08 09:40:00,26.16,26.39,26.16,26.39,27096.0,22.624,22.8229,22.624,22.8229,27096.0
2019-01-08 09:45:00,26.36,26.36,26.24,26.24,14604.0,22.797,22.797,22.6932,22.6932,14604.0
2019-01-08 09:50:00,26.28,26.28,26.07,26.18,16368.0,22.7278,22.7278,22.5462,22.6413,16368.0
2019-01-08 09:55:00,26.16,26.22,26.11,26.13,13164.0,22.624,22.6759,22.5808,22.5981,13164.0
2019-01-08 10:00:00,26.16,26.31,26.11,26.31,21600.0,22.624,22.7537,22.5808,22.7537,21600.0
2019-01-08 10:05:00,26.3,26.41,26.26,26.3,16342.0,22.7451,22.8402,22.7105,22.7451,16342.0
2019-01-08 10:10:00,26.29,26.29,26.12,26.15,5192.0,22.7364,22.7364,22.5894,22.6154,5192.0
2019-01-08 10:15:00,26.14,26.21,26.11,26.12,16692.0,22.6067,22.6673,22.5808,22.5894,16692.0
2019-01-08 10:20:00,26.15,26.24,26.15,26.19,18400.0,22.6154,22.6932,22.6154,22.65,18400.0
2019-01-08 10:25:00,26.18,26.21,26.16,26.18,17200.0,22.6413,22.6673,22.624,22.6413,17200.0
2019-01-08 10:30:00,26.18,26.18,26.12,26.14,9264.0,22.6413,22.6413,22.5894,22.6067,9264.0
2019-01-08 10:35:00,26.13,26.27,26.1,26.27,14094.0,22.5981,22.7192,22.5721,22.7192,14094.0
2019-01-08 10:40:00,26.28,26.35,26.21,26.26,8598.0,22.7278,22.7883,22.6673,22.7105,8598.0
2019-01-08 10:45:00,26.25,26.28,26.21,26.27,12640.0,22.7019,22.7278,22.6673,22.7192,12640.0
2019-01-08 10:50:00,26.29,26.34,26.28,26.29,8694.0,22.7364,22.7797,22.7278,22.7364,8694.0
2019-01-08 10:55:00,26.3,26.45,26.29,26.4,10508.0,22.7451,22.8748,22.7364,22.8316,10508.0
2019-01-08 11:00:00,26.41,26.5,26.41,26.49,6000.0,22.8402,22.9181,22.8402,22.9094,6000.0
2019-01-08 11:05:00,26.49,26.53,26.46,26.49,14600.0,22.9094,22.944,22.8835,22.9094,14600.0
2019-01-08 11:10:00,26.47,26.47,26.32,26.34,6392.0,22.8921,22.8921,22.7624,22.7797,6392.0
2019-01-08 11:15:00,26.32,26.34,26.23,26.27,17300.0,22.7624,22.7797,22.6846,22.7192,17300.0
2019-01-08 11:20:00,26.27,26.31,26.22,26.25,13600.0,22.7192,22.7537,22.6759,22.7019,13600.0
2019-01-08 11:25:00,26.27,26.27,26.23,26.24,10000.0,22.7192,22.7192,22.6846,22.6932,10000.0
2019-01-08 11:30:00,26.26,26.26,26.19,26.25,8106.0,22.7105,22.7105,22.65,22.7019,8106.0
2019-01-08 11:35:00,26.26,26.34,26.25,26.34,5200.0,22.7105,22.7797,22.7019,22.7797,5200.0
2019-01-08 11:40:00,26.36,26.36,26.32,26.36,5600.0,22.797,22.797,22.7624,22.797,5600.0
2019-01-08 11:45:00,26.38,26.45,26.38,26.4,7536.0,22.8143,22.8748,22.8143,22.8316,7536.0
2019-01-08 11:50:00,26.36,26.39,26.35,26.39,3802.0,22.797,22.8229,22.7883,22.8229,3802.0
2019-01-08 11:55:00,26.43,26.47,26.42,26.46,7620.0,22.8575,22.8921,22.8489,22.8835,7620.0
2019-01-08 12:00:00,26.46,26.52,26.45,26.5,14164.0,22.8835,22.9354,22.8748,22.9181,14164.0
2019-01-08 12:05:00,26.47,26.47,26.47,26.47,200.0,22.8921,22.8921,22.8921,22.8921,200.0
2019-01-08 12:10:00,26.5,26.52,26.46,26.51,8434.0,22.9181,22.9354,22.8835,22.9267,8434.0
2019-01-08 12:15:00,26.51,26.6,26.48,26.57,22370.0,22.9267,23.0045,22.9008,22.9786,22370.0
2019-01-08 12:20:00,26.58,26.61,26.56,26.61,6402.0,22.9872,23.0132,22.97,23.0132,6402.0
2019-01-08 12:25:00,26.61,26.61,26.5,26.5,21200.0,23.0132,23.0132,22.9181,22.9181,21200.0
2019-01-08 12:30:00,26.5,26.55,26.47,26.47,15280.0,22.9181,22.9613,22.8921,22.8921,15280.0
2019-01-08 12:35:00,26.45,26.46,26.43,26.43,11014.0,22.8748,22.8835,22.8575,22.8575,11014.0
2019-01-08 12:40:00,26.46,26.47,26.4,26.45,10600.0,22.8835,22.8921,22.8316,22.8748,10600.0
2019-01-08 12:45:00,26.47,26.47,26.4,26.4,4828.0,22.8921,22.8921,22.8316,22.8316,4828.0
2019-01-08 12:50:00,26.38,26.5,26.38,26.5,14800.0,22.8143,22.9181,22.8143,22.9181,14800.0
2019-01-08 12:55:00,26.49,26.56,26.47,26.53,6000.0,22.9094,22.97,22.8921,22.944,6000.0
2019-01-08 13:00:00,26.53,26.57,26.5,26.55,7600.0,22.944,22.9786,22.9181,22.9613,7600.0
2019-01-08 13:05:00,26.54,26.57,26.52,26.56,5156.0,22.9527,22.9786,22.9354,22.97,5156.0
2019-01-08 13:10:00,26.57,26.6,26.56,26.6,6848.0,22.9786,23.0045,22.97,23.0045,6848.0
2019-01-08 13:15:00,26.61,26.61,26.57,26.57,7572.0,23.0132,23.0132,22.9786,22.9786,7572.0
2019-01-08 13:20:00,26.57,26.61,26.57,26.58,8230.0,22.9786,23.0132,22.9786,22.9872,8230.0
2019-01-08 13:25:00,26.57,26.59,26.56,26.59,6596.0,22.9786,22.9959,22.97,22.9959,6596.0
2019-01-08 13:30:00,26.6,26.64,26.6,26.6,12540.0,23.0045,23.0391,23.0045,23.0045,12540.0
2019-01-08 13:35:00,26.6,26.64,26.6,26.61,9962.0,23.0045,23.0391,23.0045,23.0132,9962.0
2019-01-08 13:40:00,26.61,26.63,26.59,26.6,10160.0,23.0132,23.0305,22.9959,23.0045,10160.0
2019-01-08 13:45:00,26.61,26.61,26.55,26.6,12428.0,23.0132,23.0132,22.9613,23.0045,12428.0
2019-01-08 13:50:00,26.6,26.67,26.6,26.67,7404.0,23.0045,23.0651,23.0045,23.0651,7404.0
2019-01-08 13:55:00,26.66,26.7,26.63,26.69,31004.0,23.0564,23.091,23.0305,23.0824,31004.0
2019-01-08 14:00:00,26.68,26.74,26.64,26.64,36702.0,23.0737,23.1256,23.0391,23.0391,36702.0
2019-01-08 14:05:00,26.64,26.64,26.52,26.53,13260.0,23.0391,23.0391,22.9354,22.944,13260.0
2019-01-08 14:10:00,26.53,26.57,26.53,26.56,11298.0,22.944,22.9786,22.944,22.97,11298.0
2019-01-08 14:15:00,26.57,26.59,26.56,26.56,12258.0,22.9786,22.9959,22.97,22.97,12258.0
2019-01-08 14:20:00,26.56,26.57,26.52,26.53,11400.0,22.97,22.9786,22.9354,22.944,11400.0
2019-01-08 14:25:00,26.54,26.58,26.5,26.52,16536.0,22.9527,22.9872,22.9181,22.9354,16536.0
2019-01-08 14:30:00,26.51,26.56,26.5,26.54,10308.0,22.9267,22.97,22.9181,22.9527,10308.0
2019-01-08 14:35:00,26.53,26.54,26.5,26.54,8920.0,22.944,22.9527,22.9181,22.9527,8920.0
2019-01-08 14:40:00,26.53,26.54,26.49,26.5,10084.0,22.944,22.9527,22.9094,22.9181,10084.0
2019-01-08 14:45:00,26.5,26.58,26.5,26.58,9400.0,22.9181,22.9872,22.9181,22.9872,9400.0
2019-01-08 14:50:00,26.6,26.61,26.57,26.61,15054.0,23.0045,23.0132,22.9786,23.0132,15054.0
2019-01-08 14:55:00,26.61,26.61,26.58,26.6,15494.0,23.0132,23.0132,22.9872,23.0045,15494.0
2019-01-08 15:00:00,26.6,26.62,26.59,26.59,19010.0,23.0045,23.0218,22.9959,22.9959,19010.0
2019-01-08 15:05:00,26.59,26.64,26.56,26.63,24122.0,22.9959,23.0391,22.97,23.0305,24122.0
2019-01-08 15:10:00,26.63,26.7,26.61,26.7,17486.0,23.0305,23.091,23.0132,23.091,17486.0
2019-01-08 15:15:00,26.69,26.75,26.68,26.72,35014.0,23.0824,23.1343,23.0737,23.1083,35014.0
2019-01-08 15:20:00,26.72,26.75,26.67,26.75,25768.0,23.1083,23.1343,23.0651,23.1343,25768.0
2019-01-08 15:25:00,26.74,26.75,26.7,26.72,30602.0,23.1256,23.1343,23.091,23.1083,30602.0
2019-01-08 15:30:00,26.72,26.75,26.7,26.74,44860.0,23.1083,23.1343,23.091,23.1256,44860.0
2019-01-08 15:35:00,26.75,26.77,26.73,26.75,47318.0,23.1343,23.1516,23.117,23.1343,47318.0
2019-01-08 15:40:00,26.75,26.75,26.71,26.71,52852.0,23.1343,23.1343,23.0997,23.0997,52852.0
2019-01-08 15:45:00,26.7,26.72,26.66,26.68,80276.0,23.091,23.1083,23.0564,23.0737,80276.0
2019-01-08 15:50:00,26.68,26.68,26.61,26.63,90380.0,23.0737,23.0737,23.0132,23.0305,90380.0
2019-01-08 15:55:00,26.63,26.69,26.61,26.65,186238.0,23.0305,23.0824,23.0132,23.0478,186238.0
2019-01-09 09:30:00,26.61,26.82,26.61,26.75,16132.0,23.0132,23.1948,23.0132,23.1343,16132.0
2019-01-09 09:35:00,26.73,26.74,26.66,26.66,3398.0,23.117,23.1256,23.0564,23.0564,3398.0
2019-01-09 09:40:00,26.64,26.64,26.43,26.6,3800.0,23.0391,23.0391,22.8575,23.0045,3800.0
2019-01-09 09:45:00,26.55,26.63,26.49,26.59,10400.0,22.9613,23.0305,22.9094,22.9959,10400.0
2019-01-09 09:50:00,26.6,27.05,26.59,27.04,25708.0,23.0045,23.3937,22.9959,23.3851,25708.0
2019-01-09 09:55:00,27.0,27.0,26.91,26.91,15574.0,23.3505,23.3505,23.2726,23.2726,15574.0
2019-01-09 10:00:00,26.95,27.12,26.9,27.12,21200.0,23.3072,23.4543,23.264,23.4543,21200.0
2019-01-09 10:05:00,27.11,27.11,26.96,27.04,10966.0,23.4456,23.4456,23.3159,23.3851,10966.0
2019-01-09 10:10:00,27.07,27.07,26.99,27.03,2400.0,23.411,23.411,23.3418,23.3764,2400.0
2019-01-09 10:15:00,27.01,27.07,26.95,27.07,6860.0,23.3591,23.411,23.3072,23.411,6860.0
2019-01-09 10:20:00,27.08,27.23,27.08,27.18,13902.0,23.4197,23.5494,23.4197,23.5061,13902.0
2019-01-09 10:25:00,27.14,27.19,27.13,27.16,6082.0,23.4716,23.5148,23.4629,23.4889,6082.0
2019-01-09 10:30:00,27.15,27.15,27.02,27.04,12898.0,23.4802,23.4802,23.3678,23.3851,12898.0
2019-01-09 10:35:00,27.07,27.13,27.07,27.1,2886.0,23.411,23.4629,23.411,23.437,2886.0
2019-01-09 10:40:00,27.09,27.13,27.06,27.08,2972.0,23.4283,23.4629,23.4024,23.4197,2972.0
2019-01-09 10:45:00,27.03,27.05,26.97,26.99,9320.0,23.3764,23.3937,23.3245,23.3418,9320.0
2019-01-09 10:50:00,26.98,26.98,26.92,26.92,4342.0,23.3332,23.3332,23.2813,23.2813,4342.0
2019-01-09 10:55:00,26.92,26.99,26.92,26.96,13708.0,23.2813,23.3418,23.2813,23.3159,13708.0
2019-01-09 11:00:00,26.97,27.02,26.97,27.02,3400.0,23.3245,23.3678,23.3245,23.3678,3400.0
2019-01-09 11:05:00,27.0,27.06,27.0,27.05,3782.0,23.3505,23.4024,23.3505,23.3937,3782.0
2019-01-09 11:10:00,27.06,27.06,26.98,27.0,4000.0,23.4024,23.4024,23.3332,23.3505,4000.0
2019-01-09 11:15:00,26.99,26.99,26.96,26.99,11810.0,23.3418,23.3418,23.3159,23.3418,11810.0
2019-01-09 11:20:00,26.97,27.0,26.93,26.96,11170.0,23.3245,23.3505,23.2899,23.3159,11170.0
2019-01-09 11:25:00,26.97,27.06,26.96,27.04,14076.0,23.3245,23.4024,23.3159,23.3851,14076.0
2019-01-09 11:30:00,26.98,26.99,26.98,26.99,600.0,23.3332,23.3418,23.3332,23.3418,600.0
2019-01-09 11:35:00,27.03,27.04,27.0,27.03,4986.0,23.3764,23.3851,23.3505,23.3764,4986.0
2019-01-09 11:40:00,27.04,27.05,27.02,27.03,1800.0,23.3851,23.3937,23.3678,23.3764,1800.0
2019-01-09 11:45:00,27.03,27.04,26.98,27.02,16712.0,23.3764,23.3851,23.3332,23.3678,16712.0
2019-01-09 11:50:00,27.02,27.12,27.0,27.12,10270.0,23.3678,23.4543,23.3505,23.4543,10270.0
2019-01-09 11:55:00,27.11,27.11,27.04,27.07,9104.0,23.4456,23.4456,23.3851,23.411,9104.0
2019-01-09 12:00:00,27.07,27.14,27.05,27.14,5620.0,23.411,23.4716,23.3937,23.4716,5620.0
2019-01-09 12:05:00,27.14,27.17,27.09,27.11,9432.0,23.4716,23.4975,23.4283,23.4456,9432.0
2019-01-09 12:10:00,27.12,27.14,27.11,27.14,3200.0,23.4543,23.4716,23.4456,23.4716,3200.0
2019-01-09 12:15:00,27.15,27.16,27.14,27.15,14904.0,23.4802,23.4889,23.4716,23.4802,14904.0
2019-01-09 12:20:00,27.15,27.16,27.14,27.16,8800.0,23.4802,23.4889,23.4716,23.4889,8800.0
2019-01-09 12:25:00,27.16,27.18,27.13,27.13,17230.0,23.4889,23.5061,23.4629,23.4629,17230.0
2019-01-09 12:30:00,27.13,27.14,27.11,27.14,9830.0,23.4629,23.4716,23.4456,23.4716,9830.0
2019-01-09 12:35:00,27.14,27.15,27.11,27.12,17400.0,23.4716,23.4802,23.4456,23.4543,17400.0
2019-01-09 12:40:00,27.12,27.16,27.12,27.15,6296.0,23.4543,23.4889,23.4543,23.4802,6296.0
2019-01-09 12:45:00,27.14,27.17,27.13,27.14,10760.0,23.4716,23.4975,23.4629,23.4716,10760.0
2019-01-09 12:50:00,27.15,27.15,27.14,27.14,2800.0,23.4802,23.4802,23.4716,23.4716,2800.0
2019-01-09 12:55:00,27.15,27.18,27.14,27.17,30650.0,23.4802,23.5061,23.4716,23.4975,30650.0
2019-01-09 13:00:00,27.16,27.16,27.08,27.09,17600.0,23.4889,23.4889,23.4197,23.4283,17600.0
2019-01-09 13:05:00,27.08,27.11,27.07,27.11,9200.0,23.4197,23.4456,23.411,23.4456,9200.0
2019-01-09 13:10:00,27.09,27.14,27.09,27.11,15876.0,23.4283,23.4716,23.4283,23.4456,15876.0
2019-01-09 13:15:00,27.11,27.12,27.06,27.06,23016.0,23.4456,23.4543,23.4024,23.4024,23016.0
2019-01-09 13:20:00,27.06,27.06,26.97,27.01,37206.0,23.4024,23.4024,23.3245,23.3591,37206.0
2019-01-09 13:25:00,27.04,27.09,27.03,27.09,4200.0,23.3851,23.4283,23.3764,23.4283,4200.0
2019-01-09 13:30:00,27.08,27.09,26.96,26.98,225592.0,23.4197,23.4283,23.3159,23.3332,225592.0
2019-01-09 13:35:00,26.98,27.0,26.83,26.85,33542.0,23.3332,23.3505,23.2035,23.2208,33542.0
2019-01-09 13:40:00,26.84,26.89,26.84,26.88,42420.0,23.2121,23.2553,23.2121,23.2467,42420.0
2019-01-09 13:45:00,26.86,26.86,26.84,26.86,27764.0,23.2294,23.2294,23.2121,23.2294,27764.0
2019-01-09 13:50:00,26.86,26.88,26.79,26.88,24296.0,23.2294,23.2467,23.1689,23.2467,24296.0
2019-01-09 13:55:00,26.88,26.98,26.88,26.98,8800.0,23.2467,23.3332,23.2467,23.3332,8800.0
2019-01-09 14:00:00,26.98,27.04,26.96,26.98,11552.0,23.3332,23.3851,23.3159,23.3332,11552.0
2019-01-09 14:05:00,26.99,27.03,26.98,27.03,86992.0,23.3418,23.3764,23.3332,23.3764,86992.0
2019-01-09 14:10:00,27.03,27.04,26.98,27.0,9054.0,23.3764,23.3851,23.3332,23.3505,9054.0
2019-01-09 14:15:00,27.0,27.03,26.97,26.97,6560.0,23.3505,23.3764,23.3245,23.3245,6560.0
2019-01-09 14:20:00,26.98,26.98,26.92,26.94,11634.0,23.3332,23.3332,23.2813,23.2986,11634.0
2019-01-09 14:25:00,26.94,26.96,26.93,26.95,4800.0,23.2986,23.3159,23.2899,23.3072,4800.0
2019-01-09 14:30:00,26.93,26.93,26.86,26.9,17568.0,23.2899,23.2899,23.2294,23.264,17568.0
2019-01-09 14:35:00,26.92,27.01,26.92,27.0,7898.0,23.2813,23.3591,23.2813,23.3505,7898.0
2019-01-09 14:40:00,26.99,27.06,26.99,27.06,2454.0,23.3418,23.4024,23.3418,23.4024,2454.0
2019-01-09 14:45:00,27.08,27.16,27.07,27.16,11600.0,23.4197,23.4889,23.411,23.4889,11600.0
2019-01-09 14:50:00,27.18,27.18,27.06,27.07,9904.0,23.5061,23.5061,23.4024,23.411,9904.0
2019-01-09 14:55:00,27.06,27.06,27.0,27.02,18486.0,23.4024,23.4024,23.3505,23.3678,18486.0
2019-01-09 15:00:00,27.02,27.06,26.99,27.01,21754.0,23.3678,23.4024,23.3418,23.3591,21754.0
2019-01-09 15:05:00,27.02,27.1,27.0,27.1,15808.0,23.3678,23.437,23.3505,23.437,15808.0
2019-01-09 15:10:00,27.11,27.14,27.09,27.1,6800.0,23.4456,23.4716,23.4283,23.437,6800.0
2019-01-09 15:15:00,27.1,27.11,27.06,27.06,10702.0,23.437,23.4456,23.4024,23.4024,10702.0
2019-01-09 15:20:00,27.06,27.07,26.96,26.96,42502.0,23.4024,23.411,23.3159,23.3159,42502.0
2019-01-09 15:25:00,26.95,26.96,26.93,26.93,47646.0,23.3072,23.3159,23.2899,23.2899,47646.0
2019-01-09 15:30:00,26.93,26.93,26.89,26.92,54046.0,23.2899,23.2899,23.2553,23.2813,54046.0
2019-01-09 15:35:00,26.92,26.92,26.75,26.76,81950.0,23.2813,23.2813,23.1343,23.1429,81950.0
2019-01-09 15:40:00,26.75,26.84,26.72,26.83,95100.0,23.1343,23.2121,23.1083,23.2035,95100.0
2019-01-09 15:45:00,26.83,26.84,26.72,26.74,110406.0,23.2035,23.2121,23.1083,23.1256,110406.0
2019-01-09 15:50:00,26.74,26.75,26.68,26.75,108034.0,23.1256,23.1343,23.0737,23.1343,108034.0
2019-01-09 15:55:00,26.75,26.8,26.75,26.77,140678.0,23.1343,23.1775,23.1343,23.1516,140678.0
2019-01-10 09:30:00,26.48,26.48,25.87,25.98,57798.0,22.9008,22.9008,22.3732,22.4683,57798.0
2019-01-10 09:35:00,25.86,25.92,25.7,25.8,221504.0,22.3646,22.4165,22.2262,22.3127,221504.0
2019-01-10 09:40:00,25.83,25.95,25.75,25.78,143438.0,22.3386,22.4424,22.2694,22.2954,143438.0
2019-01-10 09:45:00,25.82,25.83,25.72,25.77,88396.0,22.33,22.3386,22.2435,22.2867,88396.0
2019-01-10 09:50:00,25.74,25.79,25.71,25.73,26342.0,22.2608,22.304,22.2348,22.2521,26342.0
2019-01-10 09:55:00,25.71,25.71,25.61,25.67,120058.0,22.2348,22.2348,22.1484,22.2003,120058.0
2019-01-10 10:00:00,25.67,25.69,25.5,25.56,91616.0,22.2003,22.2175,22.0532,22.1051,91616.0
2019-01-10 10:05:00,25.56,25.65,25.54,25.56,146340.0,22.1051,22.183,22.0878,22.1051,146340.0
2019-01-10 10:10:00,25.58,25.58,25.4,25.5,66806.0,22.1224,22.1224,21.9667,22.0532,66806.0
2019-01-10 10:15:00,25.5,25.61,25.49,25.6,52690.0,22.0532,22.1484,22.0446,22.1397,52690.0
2019-01-10 10:20:00,25.61,25.68,25.59,25.66,18848.0,22.1484,22.2089,22.1311,22.1916,18848.0
2019-01-10 10:25:00,25.65,25.68,25.53,25.59,34396.0,22.183,22.2089,22.0792,22.1311,34396.0
2019-01-10 10:30:00,25.59,25.84,25.59,25.84,147722.0,22.1311,22.3473,22.1311,22.3473,147722.0
2019-01-10 10:35:00,25.85,25.95,25.84,25.92,25720.0,22.3559,22.4424,22.3473,22.4165,25720.0
2019-01-10 10:40:00,25.9,25.96,25.85,25.93,31626.0,22.3992,22.4511,22.3559,22.4251,31626.0
2019-01-10 10:45:00,25.92,26.07,25.89,26.0,30422.0,22.4165,22.5462,22.3905,22.4856,30422.0
2019-01-10 10:50:00,26.0,26.06,25.95,26.0,32806.0,22.4856,22.5375,22.4424,22.4856,32806.0
2019-01-10 10:55:00,25.99,26.0,25.92,25.97,15922.0,22.477,22.4856,22.4165,22.4597,15922.0
2019-01-10 11:00:00,25.97,26.04,25.87,26.04,23028.0,22.4597,22.5202,22.3732,22.5202,23028.0
2019-01-10 11:05:00,26.01,26.08,25.99,26.08,24356.0,22.4943,22.5548,22.477,22.5548,24356.0
2019-01-10 11:10:00,26.07,26.18,26.04,26.17,120348.0,22.5462,22.6413,22.5202,22.6327,120348.0
2019-01-10 11:15:00,26.16,26.26,26.15,26.15,20290.0,22.624,22.7105,22.6154,22.6154,20290.0
2019-01-10 11:20:00,26.16,26.23,26.13,26.2,19560.0,22.624,22.6846,22.5981,22.6586,19560.0
2019-01-10 11:25:00,26.2,26.22,26.13,26.13,17384.0,22.6586,22.6759,22.5981,22.5981,17384.0
2019-01-10 11:30:00,26.11,26.18,26.11,26.18,17820.0,22.5808,22.6413,22.5808,22.6413,17820.0
2019-01-10 11:35:00,26.18,26.21,26.15,26.16,23134.0,22.6413,22.6673,22.6154,22.624,23134.0
2019-01-10 11:40:00,26.16,26.17,26.13,26.13,14098.0,22.624,22.6327,22.5981,22.5981,14098.0
2019-01-10 11:45:00,26.12,26.18,26.11,26.14,19922.0,22.5894,22.6413,22.5808,22.6067,19922.0
2019-01-10 11:50:00,26.13,26.18,26.11,26.15,15102.0,22.5981,22.6413,22.5808,22.6154,15102.0
2019-01-10 11:55:00,26.16,26.17,26.09,26.1,12708.0,22.624,22.6327,22.5635,22.5721,12708.0
2019-01-10 12:00:00,26.11,26.14,26.05,26.09,18474.0,22.5808,22.6067,22.5289,22.5635,18474.0
2019-01-10 12:05:00,26.08,26.11,26.06,26.1,7634.0,22.5548,22.5808,22.5375,22.5721,7634.0
2019-01-10 12:10:00,26.09,26.13,26.09,26.12,7200.0,22.5635,22.5981,22.5635,22.5894,7200.0
2019-01-10 12:15:00,26.14,26.17,26.13,26.14,17070.0,22.6067,22.6327,22.5981,22.6067,17070.0
2019-01-10 12:20:00,26.14,26.18,26.13,26.18,10366.0,22.6067,22.6413,22.5981,22.6413,10366.0
2019-01-10 12:25:00,26.16,26.17,26.11,26.13,12806.0,22.624,22.6327,22.5808,22.5981,12806.0
2019-01-10 12:30:00,26.11,26.13,26.05,26.07,19090.0,22.5808,22.5981,22.5289,22.5462,19090.0
2019-01-10 12:35:00,26.08,26.13,26.06,26.12,9488.0,22.5548,22.5981,22.5375,22.5894,9488.0
2019-01-10 12:40:00,26.11,26.12,26.09,26.12,8912.0,22.5808,22.5894,22.5635,22.5894,8912.0
2019-01-10 12:45:00,26.12,26.18,26.12,26.18,9332.0,22.5894,22.6413,22.5894,22.6413,9332.0
2019-01-10 12:50:00,26.15,26.2,26.13,26.15,14762.0,22.6154,22.6586,22.5981,22.6154,14762.0
2019-01-10 12:55:00,26.13,26.17,26.11,26.16,10692.0,22.5981,22.6327,22.5808,22.624,10692.0
2019-01-10 13:00:00,26.17,26.17,26.09,26.09,11828.0,22.6327,22.6327,22.5635,22.5635,11828.0
2019-01-10 13:05:00,26.11,26.14,26.05,26.06,16734.0,22.5808,22.6067,22.5289,22.5375,16734.0
2019-01-10 13:10:00,26.05,26.06,26.03,26.03,19786.0,22.5289,22.5375,22.5116,22.5116,19786.0
2019-01-10 13:15:00,26.01,26.07,25.99,26.01,36746.0,22.4943,22.5462,22.477,22.4943,36746.0
2019-01-10 13:20:00,26.0,26.02,25.98,26.0,19818.0,22.4856,22.5029,22.4683,22.4856,19818.0
2019-01-10 13:25:00,26.0,26.05,25.99,26.03,49808.0,22.4856,22.5289,22.477,22.5116,49808.0
2019-01-10 13:30:00,26.05,26.05,25.98,26.02,12942.0,22.5289,22.5289,22.4683,22.5029,12942.0
2019-01-10 13:35:00,26.01,26.04,25.97,25.99,49914.0,22.4943,22.5202,22.4597,22.477,49914.0
2019-01-10 13:40:00,25.97,25.98,25.92,25.94,16358.0,22.4597,22.4683,22.4165,22.4338,16358.0
2019-01-10 13:45:00,25.96,25.97,25.92,25.95,18192.0,22.4511,22.4597,22.4165,22.4424,18192.0
2019-01-10 13:50:00,25.95,25.98,25.93,25.97,66900.0,22.4424,22.4683,22.4251,22.4597,66900.0
2019-01-10 13:55:00,25.97,26.08,25.97,26.05,10100.0,22.4597,22.5548,22.4597,22.5289,10100.0
2019-01-10 14:00:00,26.05,26.09,26.01,26.03,20950.0,22.5289,22.5635,22.4943,22.5116,20950.0
2019-01-10 14:05:00,26.03,26.08,26.02,26.06,13614.0,22.5116,22.5548,22.5029,22.5375,13614.0
2019-01-10 14:10:00,26.08,26.13,26.08,26.11,17666.0,22.5548,22.5981,22.5548,22.5808,17666.0
2019-01-10 14:15:00,26.11,26.14,26.08,26.13,18238.0,22.5808,22.6067,22.5548,22.5981,18238.0
2019-01-10 14:20:00,26.13,26.21,26.13,26.15,18234.0,22.5981,22.6673,22.5981,22.6154,18234.0
2019-01-10 14:25:00,26.15,26.17,26.11,26.11,13194.0,22.6154,22.6327,22.5808,22.5808,13194.0
2019-01-10 14:30:00,26.11,26.12,26.06,26.09,26038.0,22.5808,22.5894,22.5375,22.5635,26038.0
2019-01-10 14:35:00,26.08,26.11,26.07,26.09,57004.0,22.5548,22.5808,22.5462,22.5635,57004.0
2019-01-10 14:40:00,26.08,26.11,26.07,26.11,40548.0,22.5548,22.5808,22.5462,22.5808,40548.0
2019-01-10 14:45:00,26.1,26.1,26.06,26.07,13936.0,22.5721,22.5721,22.5375,22.5462,13936.0
2019-01-10 14:50:00,26.07,26.07,26.05,26.05,12628.0,22.5462,22.5462,22.5289,22.5289,12628.0
2019-01-10 14:55:00,26.05,26.09,26.03,26.09,34702.0,22.5289,22.5635,22.5116,22.5635,34702.0
2019-01-10 15:00:00,26.08,26.08,26.03,26.05,41238.0,22.5548,22.5548,22.5116,22.5289,41238.0
2019-01-10 15:05:00,26.05,26.06,26.03,26.05,36548.0,22.5289,22.5375,22.5116,22.5289,36548.0
2019-01-10 15:10:00,26.04,26.04,25.95,26.0,56084.0,22.5202,22.5202,22.4424,22.4856,56084.0
2019-01-10 15:15:00,26.0,26.03,26.0,26.02,35752.0,22.4856,22.5116,22.4856,22.5029,35752.0
2019-01-10 15:20:00,26.02,26.03,26.0,26.0,24408.0,22.5029,22.5116,22.4856,22.4856,24408.0
2019-01-10 15:25:00,26.01,26.07,26.01,26.06,40454.0,22.4943,22.5462,22.4943,22.5375,40454.0
2019-01-10 15:30:00,26.06,26.08,26.04,26.07,36238.0,22.5375,22.5548,22.5202,22.5462,36238.0
2019-01-10 15:35:00,26.06,26.1,26.05,26.08,38464.0,22.5375,22.5721,22.5289,22.5548,38464.0
2019-01-10 15:40:00,26.08,26.11,26.0,26.08,95810.0,22.5548,22.5808,22.4856,22.5548,95810.0
2019-01-10 15:45:00,26.1,26.11,26.09,26.11,65626.0,22.5721,22.5808,22.5635,22.5808,65626.0
2019-01-10 15:50:00,26.11,26.19,26.11,26.13,193440.0,22.5808,22.65,22.5808,22.5981,193440.0
2019-01-10 15:55:00,26.13,26.15,26.09,26.13,188150.0,22.5981,22.6154,22.5635,22.5981,188150.0
2019-01-11 09:30:00,25.93,26.0,25.81,25.98,61464.0,22.4251,22.4856,22.3213,22.4683,61464.0
2019-01-11 09:35:00,26.0,26.11,25.91,26.11,30890.0,22.4856,22.5808,22.4078,22.5808,30890.0
2019-01-11 09:40:00,26.08,26.18,25.96,26.09,144736.0,22.5548,22.6413,22.4511,22.5635,144736.0
2019-01-11 09:45:00,26.04,26.14,26.0,26.03,61246.0,22.5202,22.6067,22.4856,22.5116,61246.0
2019-01-11 09:50:00,26.02,26.09,25.97,26.07,105150.0,22.5029,22.5635,22.4597,22.5462,105150.0
2019-01-11 09:55:00,26.07,26.07,25.93,25.98,72570.0,22.5462,22.5462,22.4251,22.4683,72570.0
2019-01-11 10:00:00,26.0,26.09,25.95,26.06,23400.0,22.4856,22.5635,22.4424,22.5375,23400.0
2019-01-11 10:05:00,26.05,26.15,26.05,26.15,16810.0,22.5289,22.6154,22.5289,22.6154,16810.0
2019-01-11 10:10:00,26.15,26.22,26.15,26.18,7044.0,22.6154,22.6759,22.6154,22.6413,7044.0
2019-01-11 10:15:00,26.18,26.26,26.17,26.24,35440.0,22.6413,22.7105,22.6327,22.6932,35440.0
2019-01-11 10:20:00,26.27,26.27,26.23,26.27,8072.0,22.7192,22.7192,22.6846,22.7192,8072.0
2019-01-11 10:25:00,26.23,26.24,26.16,26.18,5698.0,22.6846,22.6932,22.624,22.6413,5698.0
2019-01-11 10:30:00,26.17,26.25,26.17,26.25,14146.0,22.6327,22.7019,22.6327,22.7019,14146.0
2019-01-11 10:35:00,26.25,26.29,26.2,26.21,39672.0,22.7019,22.7364,22.6586,22.6673,39672.0
2019-01-11 10:40:00,26.21,26.25,26.16,26.21,21106.0,22.6673,22.7019,22.624,22.6673,21106.0
2019-01-11 10:45:00,26.2,26.21,26.14,26.16,13200.0,22.6586,22.6673,22.6067,22.624,13200.0
2019-01-11 10:50:00,26.14,26.15,26.11,26.14,9300.0,22.6067,22.6154,22.5808,22.6067,9300.0
2019-01-11 10:55:00,26.14,26.21,26.14,26.21,11870.0,22.6067,22.6673,22.6067,22.6673,11870.0
2019-01-11 11:00:00,26.22,26.22,26.15,26.16,6700.0,22.6759,22.6759,22.6154,22.624,6700.0
2019-01-11 11:05:00,26.17,26.21,26.15,26.21,10098.0,22.6327,22.6673,22.6154,22.6673,10098.0
2019-01-11 11:10:00,26.2,26.21,26.12,26.14,15094.0,22.6586,22.6673,22.5894,22.6067,15094.0
2019-01-11 11:15:00,26.14,26.21,26.11,26.21,37428.0,22.6067,22.6673,22.5808,22.6673,37428.0
2019-01-11 11:20:00,26.2,26.2,26.16,26.18,10278.0,22.6586,22.6586,22.624,22.6413,10278.0
2019-01-11 11:25:00,26.17,26.19,26.13,26.19,11134.0,22.6327,22.65,22.5981,22.65,11134.0
2019-01-11 11:30:00,26.18,26.21,26.17,26.21,11936.0,22.6413,22.6673,22.6327,22.6673,11936.0
2019-01-11 11:35:00,26.22,26.27,26.21,26.25,11020.0,22.6759,22.7192,22.6673,22.7019,11020.0
2019-01-11 11:40:00,26.25,26.29,26.22,26.28,53022.0,22.7019,22.7364,22.6759,22.7278,53022.0
2019-01-11 11:45:00,26.3,26.33,26.28,26.32,16600.0,22.7451,22.771,22.7278,22.7624,16600.0
2019-01-11 11:50:00,26.3,26.31,26.25,26.25,13414.0,22.7451,22.7537,22.7019,22.7019,13414.0
2019-01-11 11:55:00,26.25,26.27,26.21,26.23,9200.0,22.7019,22.7192,22.6673,22.6846,9200.0
2019-01-11 12:00:00,26.23,26.33,26.23,26.3,40350.0,22.6846,22.771,22.6846,22.7451,40350.0
2019-01-11 12:05:00,26.3,26.31,26.21,26.22,59870.0,22.7451,22.7537,22.6673,22.6759,59870.0
2019-01-11 12:10:00,26.23,26.27,26.21,26.27,12240.0,22.6846,22.7192,22.6673,22.7192,12240.0
2019-01-11 12:15:00,26.27,26.29,26.25,26.26,15800.0,22.7192,22.7364,22.7019,22.7105,15800.0
2019-01-11 12:20:00,26.25,26.28,26.24,26.28,6888.0,22.7019,22.7278,22.6932,22.7278,6888.0
2019-01-11 12:25:00,26.28,26.31,26.25,26.31,10110.0,22.7278,22.7537,22.7019,22.7537,10110.0
2019-01-11 12:30:00,26.3,26.35,26.3,26.35,6976.0,22.7451,22.7883,22.7451,22.7883,6976.0
2019-01-11 12:35:00,26.37,26.42,26.36,26.39,16888.0,22.8056,22.8489,22.797,22.8229,16888.0
2019-01-11 12:40:00,26.39,26.42,26.38,26.39,6800.0,22.8229,22.8489,22.8143,22.8229,6800.0
2019-01-11 12:45:00,26.39,26.39,26.34,26.36,12994.0,22.8229,22.8229,22.7797,22.797,12994.0
2019-01-11 12:50:00,26.36,26.36,26.3,26.33,25386.0,22.797,22.797,22.7451,22.771,25386.0
2019-01-11 12:55:00,26.32,26.32,26.29,26.31,9506.0,22.7624,22.7624,22.7364,22.7537,9506.0
2019-01-11 13:00:00,26.31,26.31,26.25,26.28,10418.0,22.7537,22.7537,22.7019,22.7278,10418.0
2019-01-11 13:05:00,26.28,26.28,26.25,26.28,9494.0,22.7278,22.7278,22.7019,22.7278,9494.0
2019-01-11 13:10:00,26.28,26.31,26.25,26.27,18056.0,22.7278,22.7537,22.7019,22.7192,18056.0
2019-01-11 13:15:00,26.26,26.28,26.25,26.25,7384.0,22.7105,22.7278,22.7019,22.7019,7384.0
2019-01-11 13:20:00,26.25,26.27,26.25,26.26,6428.0,22.7019,22.7192,22.7019,22.7105,6428.0
2019-01-11 13:25:00,26.25,26.28,26.25,26.27,19974.0,22.7019,22.7278,22.7019,22.7192,19974.0
2019-01-11 13:30:00,26.28,26.31,26.27,26.29,11524.0,22.7278,22.7537,22.7192,22.7364,11524.0
2019-01-11 13:35:00,26.3,26.3,26.25,26.27,15710.0,22.7451,22.7451,22.7019,22.7192,15710.0
2019-01-11 13:40:00,26.27,26.28,26.25,26.26,8058.0,22.7192,22.7278,22.7019,22.7105,8058.0
2019-01-11 13:45:00,26.26,26.27,26.25,26.26,13148.0,22.7105,22.7192,22.7019,22.7105,13148.0
2019-01-11 13:50:00,26.27,26.29,26.25,26.29,9400.0,22.7192,22.7364,22.7019,22.7364,9400.0
2019-01-11 13:55:00,26.31,26.33,26.3,26.31,11000.0,22.7537,22.771,22.7451,22.7537,11000.0
2019-01-11 14:00:00,26.31,26.34,26.29,26.3,28430.0,22.7537,22.7797,22.7364,22.7451,28430.0
2019-01-11 14:05:00,26.3,26.3,26.28,26.29,11276.0,22.7451,22.7451,22.7278,22.7364,11276.0
2019-01-11 14:10:00,26.29,26.31,26.28,26.29,12192.0,22.7364,22.7537,22.7278,22.7364,12192.0
2019-01-11 14:15:00,26.29,26.29,26.26,26.28,8900.0,22.7364,22.7364,22.7105,22.7278,8900.0
2019-01-11 14:20:00,26.28,26.28,26.25,26.27,8174.0,22.7278,22.7278,22.7019,22.7192,8174.0
2019-01-11 14:25:00,26.26,26.28,26.25,26.27,16344.0,22.7105,22.7278,22.7019,22.7192,16344.0
2019-01-11 14:30:00,26.28,26.28,26.22,26.24,20500.0,22.7278,22.7278,22.6759,22.6932,20500.0
2019-01-11 14:35:00,26.23,26.24,26.23,26.23,4302.0,22.6846,22.6932,22.6846,22.6846,4302.0
2019-01-11 14:40:00,26.23,26.24,26.22,26.23,13240.0,22.6846,22.6932,22.6759,22.6846,13240.0
2019-01-11 14:45:00,26.22,26.23,26.18,26.2,10396.0,22.6759,22.6846,22.6413,22.6586,10396.0
2019-01-11 14:50:00,26.21,26.28,26.2,26.24,36110.0,22.6673,22.7278,22.6586,22.6932,36110.0
2019-01-11 14:55:00,26.25,26.28,26.24,26.25,35982.0,22.7019,22.7278,22.6932,22.7019,35982.0
2019-01-11 15:00:00,26.27,26.3,26.26,26.3,10020.0,22.7192,22.7451,22.7105,22.7451,10020.0
2019-01-11 15:05:00,26.3,26.33,26.29,26.29,23768.0,22.7451,22.771,22.7364,22.7364,23768.0
2019-01-11 15:10:00,26.29,26.3,26.26,26.28,11962.0,22.7364,22.7451,22.7105,22.7278,11962.0
2019-01-11 15:15:00,26.27,26.3,26.27,26.27,13098.0,22.7192,22.7451,22.7192,22.7192,13098.0
2019-01-11 15:20:00,26.28,26.3,26.28,26.29,14056.0,22.7278,22.7451,22.7278,22.7364,14056.0
2019-01-11 15:25:00,26.29,26.29,26.26,26.27,14718.0,22.7364,22.7364,22.7105,22.7192,14718.0
2019-01-11 15:30:00,26.28,26.35,26.28,26.33,35028.0,22.7278,22.7883,22.7278,22.771,35028.0
2019-01-11 15:35:00,26.33,26.35,26.31,26.33,58326.0,22.771,22.7883,22.7537,22.771,58326.0
2019-01-11 15:40:00,26.33,26.34,26.32,26.34,40924.0,22.771,22.7797,22.7624,22.7797,40924.0
2019-01-11 15:45:00,26.35,26.43,26.34,26.42,43344.0,22.7883,22.8575,22.7797,22.8489,43344.0
2019-01-11 15:50:00,26.41,26.41,26.36,26.39,61508.0,22.8402,22.8402,22.797,22.8229,61508.0
2019-01-11 15:55:00,26.39,26.43,26.36,26.4,142544.0,22.8229,22.8575,22.797,22.8316,142544.0
2019-01-14 09:30:00,26.22,26.3,26.02,26.03,20474.0,22.6759,22.7451,22.5029,22.5116,20474.0
2019-01-14 09:35:00,26.18,26.22,26.03,26.18,12458.0,22.6413,22.6759,22.5116,22.6413,12458.0
2019-01-14 09:40:00,26.21,26.33,26.18,26.33,9000.0,22.6673,22.771,22.6413,22.771,9000.0
2019-01-14 09:45:00,26.28,26.36,26.25,26.36,30736.0,22.7278,22.797,22.7019,22.797,30736.0
2019-01-14 09:50:00,26.36,26.43,26.27,26.29,97728.0,22.797,22.8575,22.7192,22.7364,97728.0
2019-01-14 09:55:00,26.26,26.43,26.2,26.43,104350.0,22.7105,22.8575,22.6586,22.8575,104350.0
2019-01-14 10:00:00,26.43,26.59,26.43,26.56,4600.0,22.8575,22.9959,22.8575,22.97,4600.0
2019-01-14 10:05:00,26.52,26.7,26.52,26.7,7200.0,22.9354,23.091,22.9354,23.091,7200.0
2019-01-14 10:10:00,26.7,26.71,26.66,26.7,10154.0,23.091,23.0997,23.0564,23.091,10154.0
2019-01-14 10:15:00,26.66,26.71,26.64,26.69,15062.0,23.0564,23.0997,23.0391,23.0824,15062.0
2019-01-14 10:20:00,26.71,26.81,26.68,26.68,11800.0,23.0997,23.1862,23.0737,23.0737,11800.0
2019-01-14 10:25:00,26.7,26.76,26.67,26.75,7176.0,23.091,23.1429,23.0651,23.1343,7176.0
2019-01-14 10:30:00,26.76,26.78,26.72,26.77,5200.0,23.1429,23.1602,23.1083,23.1516,5200.0
2019-01-14 10:35:00,26.8,26.8,26.74,26.74,9700.0,23.1775,23.1775,23.1256,23.1256,9700.0
2019-01-14 10:40:00,26.75,26.86,26.74,26.85,5800.0,23.1343,23.2294,23.1256,23.2208,5800.0
2019-01-14 10:45:00,26.88,26.9,26.7,26.7,15350.0,23.2467,23.264,23.091,23.091,15350.0
2019-01-14 10:50:00,26.7,26.77,26.67,26.77,9108.0,23.091,23.1516,23.0651,23.1516,9108.0
2019-01-14 10:55:00,26.75,26.86,26.75,26.83,11994.0,23.1343,23.2294,23.1343,23.2035,11994.0
2019-01-14 11:00:00,26.81,26.86,26.75,26.86,16012.0,23.1862,23.2294,23.1343,23.2294,16012.0
2019-01-14 11:05:00,26.88,26.89,26.79,26.81,20000.0,23.2467,23.2553,23.1689,23.1862,20000.0
2019-01-14 11:10:00,26.82,26.82,26.74,26.78,13804.0,23.1948,23.1948,23.1256,23.1602,13804.0
2019-01-14 11:15:00,26.77,26.79,26.64,26.65,46106.0,23.1516,23.1689,23.0391,23.0478,46106.0
2019-01-14 11:20:00,26.63,26.66,26.61,26.65,2800.0,23.0305,23.0564,23.0132,23.0478,2800.0
2019-01-14 11:25:00,26.66,26.77,26.66,26.77,10530.0,23.0564,23.1516,23.0564,23.1516,10530.0
2019-01-14 11:30:00,26.75,26.85,26.75,26.81,9244.0,23.1343,23.2208,23.1343,23.1862,9244.0
2019-01-14 11:35:00,26.81,26.85,26.81,26.82,4200.0,23.1862,23.2208,23.1862,23.1948,4200.0
2019-01-14 11:40:00,26.81,26.85,26.8,26.8,11100.0,23.1862,23.2208,23.1775,23.1775,11100.0
2019-01-14 11:45:00,26.81,26.81,26.75,26.75,17302.0,23.1862,23.1862,23.1343,23.1343,17302.0
2019-01-14 11:50:00,26.74,26.75,26.69,26.71,9136.0,23.1256,23.1343,23.0824,23.0997,9136.0
2019-01-14 11:55:00,26.7,26.7,26.67,26.68,7544.0,23.091,23.091,23.0651,23.0737,7544.0
2019-01-14 12:00:00,26.7,26.72,26.68,26.71,6456.0,23.091,23.1083,23.0737,23.0997,6456.0
2019-01-14 12:05:00,26.71,26.75,26.7,26.74,7124.0,23.0997,23.1343,23.091,23.1256,7124.0
2019-01-14 12:10:00,26.72,26.74,26.71,26.74,4928.0,23.1083,23.1256,23.0997,23.1256,4928.0
2019-01-14 12:15:00,26.75,26.81,26.74,26.75,12784.0,23.1343,23.1862,23.1256,23.1343,12784.0
2019-01-14 12:20:00,26.74,26.74,26.69,26.7,4200.0,23.1256,23.1256,23.0824,23.091,4200.0
2019-01-14 12:25:00,26.71,26.73,26.67,26.73,6254.0,23.0997,23.117,23.0651,23.117,6254.0
2019-01-14 12:30:00,26.71,26.73,26.68,26.7,5246.0,23.0997,23.117,23.0737,23.091,5246.0
2019-01-14 12:35:00,26.7,26.7,26.66,26.67,3800.0,23.091,23.091,23.0564,23.0651,3800.0
2019-01-14 12:40:00,26.67,26.68,26.66,26.67,7000.0,23.0651,23.0737,23.0564,23.0651,7000.0
2019-01-14 12:45:00,26.66,26.67,26.61,26.61,13636.0,23.0564,23.0651,23.0132,23.0132,13636.0
2019-01-14 12:50:00,26.63,26.66,26.63,26.64,5826.0,23.0305,23.0564,23.0305,23.0391,5826.0
2019-01-14 12:55:00,26.64,26.65,26.62,26.64,2200.0,23.0391,23.0478,23.0218,23.0391,2200.0
2019-01-14 13:00:00,26.62,26.65,26.62,26.63,4200.0,23.0218,23.0478,23.0218,23.0305,4200.0
2019-01-14 13:05:00,26.64,26.66,26.63,26.66,6824.0,23.0391,23.0564,23.0305,23.0564,6824.0
2019-01-14 13:10:00,26.68,26.75,26.66,26.75,5512.0,23.0737,23.1343,23.0564,23.1343,5512.0
2019-01-14 13:15:00,26.75,26.79,26.72,26.74,11500.0,23.1343,23.1689,23.1083,23.1256,11500.0
2019-01-14 13:20:00,26.75,26.75,26.74,26.75,3000.0,23.1343,23.1343,23.1256,23.1343,3000.0
2019-01-14 13:25:00,26.75,26.78,26.73,26.73,12738.0,23.1343,23.1602,23.117,23.117,12738.0
2019-01-14 13:30:00,26.72,26.79,26.72,26.79,5550.0,23.1083,23.1689,23.1083,23.1689,5550.0
2019-01-14 13:35:00,26.79,26.82,26.76,26.79,13032.0,23.1689,23.1948,23.1429,23.1689,13032.0
2019-01-14 13:40:00,26.78,26.8,26.78,26.78,10612.0,23.1602,23.1775,23.1602,23.1602,10612.0
2019-01-14 13:45:00,26.79,26.79,26.75,26.75,1710.0,23.1689,23.1689,23.1343,23.1343,1710.0
2019-01-14 13:50:00,26.76,26.77,26.74,26.77,6400.0,23.1429,23.1516,23.1256,23.1516,6400.0
2019-01-14 13:55:00,26.78,26.8,26.75,26.8,24282.0,23.1602,23.1775,23.1343,23.1775,24282.0
2019-01-14 14:00:00,26.8,26.8,26.74,26.77,15846.0,23.1775,23.1775,23.1256,23.1516,15846.0
2019-01-14 14:05:00,26.78,26.78,26.75,26.75,10498.0,23.1602,23.1602,23.1343,23.1343,10498.0
2019-01-14 14:10:00,26.74,26.77,26.72,26.77,27474.0,23.1256,23.1516,23.1083,23.1516,27474.0
2019-01-14 14:15:00,26.75,26.77,26.71,26.71,15274.0,23.1343,23.1516,23.0997,23.0997,15274.0
2019-01-14 14:20:00,26.72,26.73,26.68,26.68,3494.0,23.1083,23.117,23.0737,23.0737,3494.0
2019-01-14 14:25:00,26.69,26.71,26.68,26.71,7106.0,23.0824,23.0997,23.0737,23.0997,7106.0
2019-01-14 14:30:00,26.71,26.71,26.68,26.71,10800.0,23.0997,23.0997,23.0737,23.0997,10800.0
2019-01-14 14:35:00,26.7,26.73,26.7,26.72,10808.0,23.091,23.117,23.091,23.1083,10808.0
2019-01-14 14:40:00,26.73,26.75,26.72,26.75,8040.0,23.117,23.1343,23.1083,23.1343,8040.0
2019-01-14 14:45:00,26.76,26.76,26.71,26.71,11900.0,23.1429,23.1429,23.0997,23.0997,11900.0
2019-01-14 14:50:00,26.72,26.72,26.68,26.68,20800.0,23.1083,23.1083,23.0737,23.0737,20800.0
2019-01-14 14:55:00,26.68,26.7,26.67,26.68,6410.0,23.0737,23.091,23.0651,23.0737,6410.0
2019-01-14 15:00:00,26.68,26.7,26.66,26.66,14822.0,23.0737,23.091,23.0564,23.0564,14822.0
2019-01-14 15:05:00,26.67,26.68,26.67,26.68,6826.0,23.0651,23.0737,23.0651,23.0737,6826.0
2019-01-14 15:10:00,26.68,26.74,26.68,26.7,16108.0,23.0737,23.1256,23.0737,23.091,16108.0
2019-01-14 15:15:00,26.7,26.76,26.7,26.75,12444.0,23.091,23.1429,23.091,23.1343,12444.0
2019-01-14 15:20:00,26.76,26.76,26.73,26.74,14788.0,23.1429,23.1429,23.117,23.1256,14788.0
2019-01-14 15:25:00,26.74,26.75,26.71,26.71,21252.0,23.1256,23.1343,23.0997,23.0997,21252.0
2019-01-14 15:30:00,26.7,26.73,26.7,26.72,20338.0,23.091,23.117,23.091,23.1083,20338.0
2019-01-14 15:35:00,26.72,26.75,26.72,26.75,31870.0,23.1083,23.1343,23.1083,23.1343,31870.0
2019-01-14 15:40:00,26.75,26.75,26.7,26.71,40914.0,23.1343,23.1343,23.091,23.0997,40914.0
2019-01-14 15:45:00,26.71,26.73,26.68,26.72,38064.0,23.0997,23.117,23.0737,23.1083,38064.0
2019-01-14 15:50:00,26.71,26.72,26.67,26.68,55050.0,23.0997,23.1083,23.0651,23.0737,55050.0
2019-01-14 15:55:00,26.68,26.72,26.67,26.67,102844.0,23.0737,23.1083,23.0651,23.0651,102844.0
2019-01-15 09:30:00,26.65,26.81,26.5,26.56,15262.0,23.0478,23.1862,22.9181,22.97,15262.0
2019-01-15 09:35:00,26.51,26.84,26.5,26.83,6282.0,22.9267,23.2121,22.9181,23.2035,6282.0
2019-01-15 09:40:00,26.72,26.76,26.45,26.52,57100.0,23.1083,23.1429,22.8748,22.9354,57100.0
2019-01-15 09:45:00,26.58,26.69,26.52,26.69,39472.0,22.9872,23.0824,22.9354,23.0824,39472.0
2019-01-15 09:50:00,26.69,26.73,26.66,26.71,17106.0,23.0824,23.117,23.0564,23.0997,17106.0
2019-01-15 09:55:00,26.73,26.76,26.68,26.68,3400.0,23.117,23.1429,23.0737,23.0737,3400.0
2019-01-15 10:00:00,26.71,26.79,26.71,26.78,34726.0,23.0997,23.1689,23.0997,23.1602,34726.0
2019-01-15 10:05:00,26.73,26.79,26.71,26.75,10200.0,23.117,23.1689,23.0997,23.1343,10200.0
2019-01-15 10:10:00,26.76,26.78,26.68,26.73,15424.0,23.1429,23.1602,23.0737,23.117,15424.0
2019-01-15 10:15:00,26.7,26.75,26.68,26.75,14240.0,23.091,23.1343,23.0737,23.1343,14240.0
2019-01-15 10:20:00,26.73,26.8,26.71,26.8,49000.0,23.117,23.1775,23.0997,23.1775,49000.0
2019-01-15 10:25:00,26.79,26.84,26.72,26.72,40368.0,23.1689,23.2121,23.1083,23.1083,40368.0
2019-01-15 10:30:00,26.73,26.75,26.66,26.74,34908.0,23.117,23.1343,23.0564,23.1256,34908.0
2019-01-15 10:35:00,26.75,26.78,26.74,26.78,13000.0,23.1343,23.1602,23.1256,23.1602,13000.0
2019-01-15 10:40:00,26.77,26.82,26.76,26.78,12800.0,23.1516,23.1948,23.1429,23.1602,12800.0
2019-01-15 10:45:00,26.77,26.81,26.75,26.81,20450.0,23.1516,23.1862,23.1343,23.1862,20450.0
2019-01-15 10:50:00,26.81,26.93,26.81,26.93,12250.0,23.1862,23.2899,23.1862,23.2899,12250.0
2019-01-15 10:55:00,26.93,27.04,26.92,26.99,64234.0,23.2899,23.3851,23.2813,23.3418,64234.0
2019-01-15 11:00:00,27.0,27.04,26.94,26.99,25222.0,23.3505,23.3851,23.2986,23.3418,25222.0
2019-01-15 11:05:00,26.98,27.0,26.95,26.99,42478.0,23.3332,23.3505,23.3072,23.3418,42478.0
2019-01-15 11:10:00,26.98,26.99,26.87,26.91,9754.0,23.3332,23.3418,23.238,23.2726,9754.0
2019-01-15 11:15:00,26.91,26.93,26.84,26.85,11048.0,23.2726,23.2899,23.2121,23.2208,11048.0
2019-01-15 11:20:00,26.83,26.86,26.81,26.81,12800.0,23.2035,23.2294,23.1862,23.1862,12800.0
2019-01-15 11:25:00,26.81,26.82,26.78,26.79,8288.0,23.1862,23.1948,23.1602,23.1689,8288.0
2019-01-15 11:30:00,26.79,26.9,26.78,26.88,19990.0,23.1689,23.264,23.1602,23.2467,19990.0
2019-01-15 11:35:00,26.9,26.95,26.9,26.93,9454.0,23.264,23.3072,23.264,23.2899,9454.0
2019-01-15 11:40:00,26.94,26.99,26.91,26.95,105824.0,23.2986,23.3418,23.2726,23.3072,105824.0
2019-01-15 11:45:00,26.95,26.97,26.93,26.96,7984.0,23.3072,23.3245,23.2899,23.3159,7984.0
2019-01-15 11:50:00,26.94,26.97,26.93,26.97,6200.0,23.2986,23.3245,23.2899,23.3245,6200.0
2019-01-15 11:55:00,26.95,27.03,26.95,27.02,13208.0,23.3072,23.3764,23.3072,23.3678,13208.0
2019-01-15 12:00:00,27.01,27.14,27.01,27.13,60980.0,23.3591,23.4716,23.3591,23.4629,60980.0
2019-01-15 12:05:00,27.14,27.19,27.08,27.09,20418.0,23.4716,23.5148,23.4197,23.4283,20418.0
2019-01-15 12:10:00,27.07,27.16,27.07,27.13,11094.0,23.411,23.4889,23.411,23.4629,11094.0
2019-01-15 12:15:00,27.13,27.16,27.08,27.15,13472.0,23.4629,23.4889,23.4197,23.4802,13472.0
2019-01-15 12:20:00,27.14,27.18,27.14,27.17,10136.0,23.4716,23.5061,23.4716,23.4975,10136.0
2019-01-15 12:25:00,27.17,27.22,27.17,27.22,14038.0,23.4975,23.5407,23.4975,23.5407,14038.0
2019-01-15 12:30:00,27.22,27.22,27.14,27.18,8500.0,23.5407,23.5407,23.4716,23.5061,8500.0
2019-01-15 12:35:00,27.17,27.18,27.14,27.18,9934.0,23.4975,23.5061,23.4716,23.5061,9934.0
2019-01-15 12:40:00,27.18,27.22,27.18,27.22,10000.0,23.5061,23.5407,23.5061,23.5407,10000.0
2019-01-15 12:45:00,27.22,27.25,27.22,27.24,9944.0,23.5407,23.5667,23.5407,23.558,9944.0
2019-01-15 12:50:00,27.24,27.25,27.22,27.22,10312.0,23.558,23.5667,23.5407,23.5407,10312.0
2019-01-15 12:55:00,27.2,27.21,27.11,27.14,5200.0,23.5234,23.5321,23.4456,23.4716,5200.0
2019-01-15 13:00:00,27.14,27.2,27.13,27.14,22608.0,23.4716,23.5234,23.4629,23.4716,22608.0
2019-01-15 13:05:00,27.14,27.15,27.07,27.07,14148.0,23.4716,23.4802,23.411,23.411,14148.0
2019-01-15 13:10:00,27.07,27.12,27.07,27.1,11498.0,23.411,23.4543,23.411,23.437,11498.0
2019-01-15 13:15:00,27.11,27.11,27.09,27.11,5922.0,23.4456,23.4456,23.4283,23.4456,5922.0
2019-01-15 13:20:00,27.1,27.1,27.03,27.03,12664.0,23.437,23.437,23.3764,23.3764,12664.0
2019-01-15 13:25:00,27.04,27.05,27.0,27.04,9912.0,23.3851,23.3937,23.3505,23.3851,9912.0
2019-01-15 13:30:00,27.03,27.05,27.02,27.05,6200.0,23.3764,23.3937,23.3678,23.3937,6200.0
2019-01-15 13:35:00,27.05,27.11,27.05,27.1,8200.0,23.3937,23.4456,23.3937,23.437,8200.0
2019-01-15 13:40:00,27.11,27.12,27.09,27.11,8982.0,23.4456,23.4543,23.4283,23.4456,8982.0
2019-01-15 13:45:00,27.11,27.15,27.11,27.14,30392.0,23.4456,23.4802,23.4456,23.4716,30392.0
2019-01-15 13:50:00,27.13,27.15,27.11,27.11,5698.0,23.4629,23.4802,23.4456,23.4456,5698.0
2019-01-15 13:55:00,27.13,27.2,27.11,27.19,15012.0,23.4629,23.5234,23.4456,23.5148,15012.0
2019-01-15 14:00:00,27.18,27.2,27.11,27.11,18780.0,23.5061,23.5234,23.4456,23.4456,18780.0
2019-01-15 14:05:00,27.11,27.14,27.07,27.1,12994.0,23.4456,23.4716,23.411,23.437,12994.0
2019-01-15 14:10:00,27.09,27.12,27.09,27.11,5400.0,23.4283,23.4543,23.4283,23.4456,5400.0
2019-01-15 14:15:00,27.11,27.11,27.07,27.09,9674.0,23.4456,23.4456,23.411,23.4283,9674.0
2019-01-15 14:20:00,27.09,27.09,27.03,27.07,10404.0,23.4283,23.4283,23.3764,23.411,10404.0
2019-01-15 14:25:00,27.06,27.06,26.93,26.95,17536.0,23.4024,23.4024,23.2899,23.3072,17536.0
2019-01-15 14:30:00,26.94,27.03,26.92,27.02,14872.0,23.2986,23.3764,23.2813,23.3678,14872.0
2019-01-15 14:35:00,27.0,27.0,26.94,26.97,22182.0,23.3505,23.3505,23.2986,23.3245,22182.0
2019-01-15 14:40:00,26.96,26.99,26.94,26.97,27028.0,23.3159,23.3418,23.2986,23.3245,27028.0
2019-01-15 14:45:00,26.98,26.98,26.94,26.96,16998.0,23.3332,23.3332,23.2986,23.3159,16998.0
2019-01-15 14:50:00,26.95,27.01,26.95,27.0,9480.0,23.3072,23.3591,23.3072,23.3505,9480.0
2019-01-15 14:55:00,27.0,27.04,26.98,26.99,44564.0,23.3505,23.3851,23.3332,23.3418,44564.0
2019-01-15 15:00:00,26.98,27.02,26.97,27.01,46196.0,23.3332,23.3678,23.3245,23.3591,46196.0
2019-01-15 15:05:00,27.02,27.13,27.0,27.12,93606.0,23.3678,23.4629,23.3505,23.4543,93606.0
2019-01-15 15:10:00,27.12,27.13,27.09,27.12,14846.0,23.4543,23.4629,23.4283,23.4543,14846.0
2019-01-15 15:15:00,27.13,27.13,27.05,27.08,20996.0,23.4629,23.4629,23.3937,23.4197,20996.0
2019-01-15 15:20:00,27.07,27.09,27.06,27.06,15344.0,23.411,23.4283,23.4024,23.4024,15344.0
2019-01-15 15:25:00,27.06,27.1,27.04,27.1,19082.0,23.4024,23.437,23.3851,23.437,19082.0
2019-01-15 15:30:00,27.1,27.1,27.07,27.1,42938.0,23.437,23.437,23.411,23.437,42938.0
2019-01-15 15:35:00,27.1,27.11,27.06,27.07,35546.0,23.437,23.4456,23.4024,23.411,35546.0
2019-01-15 15:40:00,27.07,27.14,27.06,27.13,77558.0,23.411,23.4716,23.4024,23.4629,77558.0
2019-01-15 15:45:00,27.13,27.15,27.12,27.15,122816.0,23.4629,23.4802,23.4543,23.4802,122816.0
2019-01-15 15:50:00,27.14,27.14,27.07,27.07,71200.0,23.4716,23.4716,23.411,23.411,71200.0
2019-01-15 15:55:00,27.07,27.09,27.04,27.05,141454.0,23.411,23.4283,23.3851,23.3937,141454.0
2019-01-16 09:30:00,27.0,27.03,26.75,26.8,77336.0,23.3505,23.3764,23.1343,23.1775,77336.0
2019-01-16 09:35:00,26.86,27.0,26.85,27.0,46774.0,23.2294,23.3505,23.2208,23.3505,46774.0
2019-01-16 09:40:00,26.99,27.04,26.92,27.02,42928.0,23.3418,23.3851,23.2813,23.3678,42928.0
2019-01-16 09:45:00,27.0,27.0,26.91,26.91,25786.0,23.3505,23.3505,23.2726,23.2726,25786.0
2019-01-16 09:50:00,26.9,26.92,26.8,26.81,7140.0,23.264,23.2813,23.1775,23.1862,7140.0
2019-01-16 09:55:00,26.81,26.81,26.73,26.73,16130.0,23.1862,23.1862,23.117,23.117,16130.0
2019-01-16 10:00:00,26.73,26.77,26.63,26.64,39576.0,23.117,23.1516,23.0305,23.0391,39576.0
2019-01-16 10:05:00,26.64,26.7,26.61,26.68,13394.0,23.0391,23.091,23.0132,23.0737,13394.0
2019-01-16 10:10:00,26.71,26.73,26.61,26.61,26180.0,23.0997,23.117,23.0132,23.0132,26180.0
2019-01-16 10:15:00,26.61,26.62,26.52,26.6,71918.0,23.0132,23.0218,22.9354,23.0045,71918.0
2019-01-16 10:20:00,26.59,26.6,26.32,26.45,49902.0,22.9959,23.0045,22.7624,22.8748,49902.0
2019-01-16 10:25:00,26.4,26.4,26.24,26.35,13412.0,22.8316,22.8316,22.6932,22.7883,13412.0
2019-01-16 10:30:00,26.38,26.43,26.32,26.41,61064.0,22.8143,22.8575,22.7624,22.8402,61064.0
2019-01-16 10:35:00,26.41,26.51,26.38,26.47,59622.0,22.8402,22.9267,22.8143,22.8921,59622.0
2019-01-16 10:40:00,26.44,26.46,26.35,26.43,30310.0,22.8662,22.8835,22.7883,22.8575,30310.0
2019-01-16 10:45:00,26.42,26.52,26.42,26.49,29942.0,22.8489,22.9354,22.8489,22.9094,29942.0
2019-01-16 10:50:00,26.49,26.51,26.43,26.46,37930.0,22.9094,22.9267,22.8575,22.8835,37930.0
2019-01-16 10:55:00,26.48,26.5,26.46,26.47,36824.0,22.9008,22.9181,22.8835,22.8921,36824.0
2019-01-16 11:00:00,26.48,26.5,26.38,26.42,19300.0,22.9008,22.9181,22.8143,22.8489,19300.0
2019-01-16 11:05:00,26.42,26.42,26.35,26.4,13468.0,22.8489,22.8489,22.7883,22.8316,13468.0
2019-01-16 11:10:00,26.4,26.46,26.37,26.37,36770.0,22.8316,22.8835,22.8056,22.8056,36770.0
2019-01-16 11:15:00,26.38,26.47,26.33,26.45,28008.0,22.8143,22.8921,22.771,22.8748,28008.0
2019-01-16 11:20:00,26.45,26.5,26.45,26.47,10026.0,22.8748,22.9181,22.8748,22.8921,10026.0
2019-01-16 11:25:00,26.47,26.47,26.39,26.43,35896.0,22.8921,22.8921,22.8229,22.8575,35896.0
2019-01-16 11:30:00,26.45,26.45,26.36,26.4,37512.0,22.8748,22.8748,22.797,22.8316,37512.0
2019-01-16 11:35:00,26.4,26.43,26.38,26.39,10892.0,22.8316,22.8575,22.8143,22.8229,10892.0
2019-01-16 11:40:00,26.36,26.39,26.34,26.38,45212.0,22.797,22.8229,22.7797,22.8143,45212.0
2019-01-16 11:45:00,26.37,26.38,26.25,26.25,62502.0,22.8056,22.8143,22.7019,22.7019,62502.0
2019-01-16 11:50:00,26.25,26.3,26.25,26.27,14786.0,22.7019,22.7451,22.7019,22.7192,14786.0
2019-01-16 11:55:00,26.27,26.27,26.18,26.22,32450.0,22.7192,22.7192,22.6413,22.6759,32450.0
2019-01-16 12:00:00,26.22,26.27,26.18,26.27,18212.0,22.6759,22.7192,22.6413,22.7192,18212.0
2019-01-16 12:05:00,26.27,26.33,26.25,26.33,16632.0,22.7192,22.771,22.7019,22.771,16632.0
2019-01-16 12:10:00,26.32,26.32,26.28,26.28,16256.0,22.7624,22.7624,22.7278,22.7278,16256.0
2019-01-16 12:15:00,26.26,26.26,26.2,26.23,11574.0,22.7105,22.7105,22.6586,22.6846,11574.0
2019-01-16 12:20:00,26.22,26.24,26.19,26.19,18530.0,22.6759,22.6932,22.65,22.65,18530.0
2019-01-16 12:25:00,26.19,26.19,26.13,26.18,27246.0,22.65,22.65,22.5981,22.6413,27246.0
2019-01-16 12:30:00,26.18,26.18,26.14,26.16,19578.0,22.6413,22.6413,22.6067,22.624,19578.0
2019-01-16 12:35:00,26.16,26.17,26.1,26.17,27392.0,22.624,22.6327,22.5721,22.6327,27392.0
2019-01-16 12:40:00,26.17,26.17,26.13,26.16,20902.0,22.6327,22.6327,22.5981,22.624,20902.0
2019-01-16 12:45:00,26.15,26.18,26.11,26.16,26564.0,22.6154,22.6413,22.5808,22.624,26564.0
2019-01-16 12:50:00,26.17,26.18,26.16,26.18,13980.0,22.6327,22.6413,22.624,22.6413,13980.0
2019-01-16 12:55:00,26.18,26.2,26.16,26.18,25302.0,22.6413,22.6586,22.624,22.6413,25302.0
2019-01-16 13:00:00,26.17,26.17,26.11,26.13,19654.0,22.6327,22.6327,22.5808,22.5981,19654.0
2019-01-16 13:05:00,26.14,26.21,26.11,26.2,20702.0,22.6067,22.6673,22.5808,22.6586,20702.0
2019-01-16 13:10:00,26.21,26.22,26.19,26.2,16970.0,22.6673,22.6759,22.65,22.6586,16970.0
2019-01-16 13:15:00,26.2,26.23,26.18,26.23,18436.0,22.6586,22.6846,22.6413,22.6846,18436.0
2019-01-16 13:20:00,26.23,26.25,26.2,26.22,25816.0,22.6846,22.7019,22.6586,22.6759,25816.0
2019-01-16 13:25:00,26.24,26.26,26.23,26.24,16864.0,22.6932,22.7105,22.6846,22.6932,16864.0
2019-01-16 13:30:00,26.24,26.25,26.24,26.24,23898.0,22.6932,22.7019,22.6932,22.6932,23898.0
2019-01-16 13:35:00,26.23,26.25,26.2,26.23,37092.0,22.6846,22.7019,22.6586,22.6846,37092.0
2019-01-16 13:40:00,26.23,26.31,26.22,26.31,20712.0,22.6846,22.7537,22.6759,22.7537,20712.0
2019-01-16 13:45:00,26.32,26.35,26.32,26.33,20988.0,22.7624,22.7883,22.7624,22.771,20988.0
2019-01-16 13:50:00,26.32,26.33,26.26,26.29,26856.0,22.7624,22.771,22.7105,22.7364,26856.0
2019-01-16 13:55:00,26.28,26.29,26.24,26.29,25142.0,22.7278,22.7364,22.6932,22.7364,25142.0
2019-01-16 14:00:00,26.29,26.31,26.27,26.29,33192.0,22.7364,22.7537,22.7192,22.7364,33192.0
2019-01-16 14:05:00,26.29,26.3,26.27,26.29,19480.0,22.7364,22.7451,22.7192,22.7364,19480.0
2019-01-16 14:10:00,26.29,26.29,26.26,26.27,29104.0,22.7364,22.7364,22.7105,22.7192,29104.0
2019-01-16 14:15:00,26.28,26.32,26.28,26.31,22084.0,22.7278,22.7624,22.7278,22.7537,22084.0
2019-01-16 14:20:00,26.3,26.33,26.29,26.31,29712.0,22.7451,22.771,22.7364,22.7537,29712.0
2019-01-16 14:25:00,26.31,26.33,26.31,26.32,22320.0,22.7537,22.771,22.7537,22.7624,22320.0
2019-01-16 14:30:00,26.32,26.34,26.31,26.33,24364.0,22.7624,22.7797,22.7537,22.771,24364.0
2019-01-16 14:35:00,26.34,26.35,26.33,26.33,10794.0,22.7797,22.7883,22.771,22.771,10794.0
2019-01-16 14:40:00,26.33,26.36,26.31,26.36,43640.0,22.771,22.797,22.7537,22.797,43640.0
2019-01-16 14:45:00,26.36,26.45,26.35,26.45,57036.0,22.797,22.8748,22.7883,22.8748,57036.0
2019-01-16 14:50:00,26.44,26.45,26.39,26.42,26928.0,22.8662,22.8748,22.8229,22.8489,26928.0
2019-01-16 14:55:00,26.43,26.44,26.39,26.39,16688.0,22.8575,22.8662,22.8229,22.8229,16688.0
2019-01-16 15:00:00,26.4,26.4,26.34,26.38,68598.0,22.8316,22.8316,22.7797,22.8143,68598.0
2019-01-16 15:05:00,26.38,26.38,26.36,26.38,26032.0,22.8143,22.8143,22.797,22.8143,26032.0
2019-01-16 15:10:00,26.38,26.38,26.31,26.31,40400.0,22.8143,22.8143,22.7537,22.7537,40400.0
2019-01-16 15:15:00,26.31,26.36,26.31,26.36,29836.0,22.7537,22.797,22.7537,22.797,29836.0
2019-01-16 15:20:00,26.36,26.36,26.35,26.36,27056.0,22.797,22.797,22.7883,22.797,27056.0
2019-01-16 15:25:00,26.35,26.36,26.32,26.32,69254.0,22.7883,22.797,22.7624,22.7624,69254.0
2019-01-16 15:30:00,26.32,26.33,26.24,26.25,64844.0,22.7624,22.771,22.6932,22.7019,64844.0
2019-01-16 15:35:00,26.25,26.31,26.24,26.3,38554.0,22.7019,22.7537,22.6932,22.7451,38554.0
2019-01-16 15:40:00,26.3,26.32,26.27,26.28,67526.0,22.7451,22.7624,22.7192,22.7278,67526.0
2019-01-16 15:45:00,26.27,26.28,26.24,26.27,77976.0,22.7192,22.7278,22.6932,22.7192,77976.0
2019-01-16 15:50:00,26.26,26.29,26.22,26.29,109894.0,22.7105,22.7364,22.6759,22.7364,109894.0
2019-01-16 15:55:00,26.29,26.33,26.23,26.24,177514.0,22.7364,22.771,22.6846,22.6932,177514.0
2019-01-17 09:30:00,26.08,26.31,26.08,26.3,40340.0,22.5548,22.7537,22.5548,22.7451,40340.0
2019-01-17 09:35:00,26.23,26.32,26.12,26.32,22596.0,22.6846,22.7624,22.5894,22.7624,22596.0
2019-01-17 09:40:00,26.29,26.37,26.29,26.33,7760.0,22.7364,22.8056,22.7364,22.771,7760.0
2019-01-17 09:45:00,26.33,26.46,26.33,26.43,17286.0,22.771,22.8835,22.771,22.8575,17286.0
2019-01-17 09:50:00,26.42,26.43,26.38,26.4,8080.0,22.8489,22.8575,22.8143,22.8316,8080.0
2019-01-17 09:55:00,26.38,26.41,26.36,26.36,10562.0,22.8143,22.8402,22.797,22.797,10562.0
2019-01-17 10:00:00,26.4,26.43,26.33,26.34,28288.0,22.8316,22.8575,22.771,22.7797,28288.0
2019-01-17 10:05:00,26.34,26.41,26.32,26.39,113284.0,22.7797,22.8402,22.7624,22.8229,113284.0
2019-01-17 10:10:00,26.39,26.4,26.25,26.25,47414.0,22.8229,22.8316,22.7019,22.7019,47414.0
2019-01-17 10:15:00,26.27,26.31,26.23,26.24,15200.0,22.7192,22.7537,22.6846,22.6932,15200.0
2019-01-17 10:20:00,26.2,26.28,26.17,26.28,6402.0,22.6586,22.7278,22.6327,22.7278,6402.0
2019-01-17 10:25:00,26.3,26.36,26.23,26.23,13026.0,22.7451,22.797,22.6846,22.6846,13026.0
2019-01-17 10:30:00,26.23,26.28,26.23,26.25,8838.0,22.6846,22.7278,22.6846,22.7019,8838.0
2019-01-17 10:35:00,26.27,26.29,26.23,26.24,11814.0,22.7192,22.7364,22.6846,22.6932,11814.0
2019-01-17 10:40:00,26.24,26.29,26.24,26.29,9996.0,22.6932,22.7364,22.6932,22.7364,9996.0
2019-01-17 10:45:00,26.29,26.29,26.17,26.24,17416.0,22.7364,22.7364,22.6327,22.6932,17416.0
2019-01-17 10:50:00,26.24,26.29,26.24,26.27,11682.0,22.6932,22.7364,22.6932,22.7192,11682.0
2019-01-17 10:55:00,26.26,26.32,26.22,26.22,9456.0,22.7105,22.7624,22.6759,22.6759,9456.0
2019-01-17 11:00:00,26.23,26.24,26.18,26.24,4528.0,22.6846,22.6932,22.6413,22.6932,4528.0
2019-01-17 11:05:00,26.24,26.34,26.24,26.3,34364.0,22.6932,22.7797,22.6932,22.7451,34364.0
2019-01-17 11:10:00,26.29,26.31,26.28,26.31,6804.0,22.7364,22.7537,22.7278,22.7537,6804.0
2019-01-17 11:15:00,26.31,26.31,26.27,26.29,10232.0,22.7537,22.7537,22.7192,22.7364,10232.0
2019-01-17 11:20:00,26.29,26.31,26.24,26.25,13040.0,22.7364,22.7537,22.6932,22.7019,13040.0
2019-01-17 11:25:00,26.24,26.27,26.23,26.27,14298.0,22.6932,22.7192,22.6846,22.7192,14298.0
2019-01-17 11:30:00,26.27,26.3,26.22,26.25,22356.0,22.7192,22.7451,22.6759,22.7019,22356.0
2019-01-17 11:35:00,26.28,26.33,26.28,26.3,11628.0,22.7278,22.771,22.7278,22.7451,11628.0
2019-01-17 11:40:00,26.3,26.39,26.29,26.37,18064.0,22.7451,22.8229,22.7364,22.8056,18064.0
2019-01-17 11:45:00,26.37,26.41,26.37,26.38,10560.0,22.8056,22.8402,22.8056,22.8143,10560.0
2019-01-17 11:50:00,26.38,26.43,26.38,26.41,14440.0,22.8143,22.8575,22.8143,22.8402,14440.0
2019-01-17 11:55:00,26.42,26.5,26.41,26.45,15096.0,22.8489,22.9181,22.8402,22.8748,15096.0
2019-01-17 12:00:00,26.45,26.46,26.43,26.43,13790.0,22.8748,22.8835,22.8575,22.8575,13790.0
2019-01-17 12:05:00,26.43,26.43,26.37,26.41,22984.0,22.8575,22.8575,22.8056,22.8402,22984.0
2019-01-17 12:10:00,26.42,26.43,26.39,26.43,4916.0,22.8489,22.8575,22.8229,22.8575,4916.0
2019-01-17 12:15:00,26.42,26.44,26.37,26.38,14916.0,22.8489,22.8662,22.8056,22.8143,14916.0
2019-01-17 12:20:00,26.39,26.43,26.38,26.42,31830.0,22.8229,22.8575,22.8143,22.8489,31830.0
2019-01-17 12:25:00,26.43,26.46,26.41,26.46,19348.0,22.8575,22.8835,22.8402,22.8835,19348.0
2019-01-17 12:30:00,26.46,26.46,26.43,26.43,9590.0,22.8835,22.8835,22.8575,22.8575,9590.0
2019-01-17 12:35:00,26.43,26.45,26.41,26.43,22310.0,22.8575,22.8748,22.8402,22.8575,22310.0
2019-01-17 12:40:00,26.43,26.47,26.4,26.43,22374.0,22.8575,22.8921,22.8316,22.8575,22374.0
2019-01-17 12:45:00,26.42,26.46,26.39,26.46,31636.0,22.8489,22.8835,22.8229,22.8835,31636.0
2019-01-17 12:50:00,26.46,26.48,26.42,26.42,33722.0,22.8835,22.9008,22.8489,22.8489,33722.0
2019-01-17 12:55:00,26.42,26.47,26.42,26.47,16120.0,22.8489,22.8921,22.8489,22.8921,16120.0
2019-01-17 13:00:00,26.47,26.48,26.41,26.47,25248.0,22.8921,22.9008,22.8402,22.8921,25248.0
2019-01-17 13:05:00,26.47,26.54,26.46,26.54,27776.0,22.8921,22.9527,22.8835,22.9527,27776.0
2019-01-17 13:10:00,26.53,26.56,26.5,26.52,30318.0,22.944,22.97,22.9181,22.9354,30318.0
2019-01-17 13:15:00,26.52,26.6,26.52,26.59,7116.0,22.9354,23.0045,22.9354,22.9959,7116.0
2019-01-17 13:20:00,26.58,26.61,26.56,26.61,14500.0,22.9872,23.0132,22.97,23.0132,14500.0
2019-01-17 13:25:00,26.63,26.68,26.61,26.66,14064.0,23.0305,23.0737,23.0132,23.0564,14064.0
2019-01-17 13:30:00,26.69,26.71,26.61,26.61,20874.0,23.0824,23.0997,23.0132,23.0132,20874.0
2019-01-17 13:35:00,26.6,26.61,26.56,26.57,11902.0,23.0045,23.0132,22.97,22.9786,11902.0
2019-01-17 13:40:00,26.54,26.54,26.5,26.5,16528.0,22.9527,22.9527,22.9181,22.9181,16528.0
2019-01-17 13:45:00,26.5,26.52,26.5,26.5,16372.0,22.9181,22.9354,22.9181,22.9181,16372.0
2019-01-17 13:50:00,26.5,26.51,26.47,26.5,13234.0,22.9181,22.9267,22.8921,22.9181,13234.0
2019-01-17 13:55:00,26.49,26.51,26.48,26.49,16264.0,22.9094,22.9267,22.9008,22.9094,16264.0
2019-01-17 14:00:00,26.48,26.5,26.43,26.43,17724.0,22.9008,22.9181,22.8575,22.8575,17724.0
2019-01-17 14:05:00,26.43,26.46,26.43,26.46,11032.0,22.8575,22.8835,22.8575,22.8835,11032.0
2019-01-17 14:10:00,26.46,26.5,26.45,26.45,21352.0,22.8835,22.9181,22.8748,22.8748,21352.0
2019-01-17 14:15:00,26.45,26.48,26.44,26.46,20892.0,22.8748,22.9008,22.8662,22.8835,20892.0
2019-01-17 14:20:00,26.46,26.5,26.45,26.46,27946.0,22.8835,22.9181,22.8748,22.8835,27946.0
2019-01-17 14:25:00,26.47,26.5,26.47,26.5,9764.0,22.8921,22.9181,22.8921,22.9181,9764.0
2019-01-17 14:30:00,26.49,26.5,26.46,26.47,25130.0,22.9094,22.9181,22.8835,22.8921,25130.0
2019-01-17 14:35:00,26.47,26.59,26.45,26.54,55874.0,22.8921,22.9959,22.8748,22.9527,55874.0
2019-01-17 14:40:00,26.55,26.87,26.55,26.82,114090.0,22.9613,23.238,22.9613,23.1948,114090.0
2019-01-17 14:45:00,26.82,27.06,26.8,26.89,128162.0,23.1948,23.4024,23.1775,23.2553,128162.0
2019-01-17 14:50:00,26.88,26.96,26.83,26.95,21746.0,23.2467,23.3159,23.2035,23.3072,21746.0
2019-01-17 14:55:00,26.93,26.93,26.73,26.75,133334.0,23.2899,23.2899,23.117,23.1343,133334.0
2019-01-17 15:00:00,26.77,26.78,26.64,26.64,23118.0,23.1516,23.1602,23.0391,23.0391,23118.0
2019-01-17 15:05:00,26.63,26.66,26.56,26.58,57764.0,23.0305,23.0564,22.97,22.9872,57764.0
2019-01-17 15:10:00,26.58,26.6,26.55,26.55,35974.0,22.9872,23.0045,22.9613,22.9613,35974.0
2019-01-17 15:15:00,26.55,26.57,26.53,26.57,27816.0,22.9613,22.9786,22.944,22.9786,27816.0
2019-01-17 15:20:00,26.57,26.59,26.56,26.56,30552.0,22.9786,22.9959,22.97,22.97,30552.0
2019-01-17 15:25:00,26.56,26.6,26.52,26.6,45892.0,22.97,23.0045,22.9354,23.0045,45892.0
2019-01-17 15:30:00,26.61,26.63,26.59,26.61,28630.0,23.0132,23.0305,22.9959,23.0132,28630.0
2019-01-17 15:35:00,26.61,26.61,26.51,26.52,59494.0,23.0132,23.0132,22.9267,22.9354,59494.0
2019-01-17 15:40:00,26.52,26.53,26.43,26.44,70204.0,22.9354,22.944,22.8575,22.8662,70204.0
2019-01-17 15:45:00,26.43,26.47,26.43,26.43,94418.0,22.8575,22.8921,22.8575,22.8575,94418.0
2019-01-17 15:50:00,26.44,26.44,26.39,26.41,116300.0,22.8662,22.8662,22.8229,22.8402,116300.0
2019-01-17 15:55:00,26.41,26.5,26.41,26.5,171658.0,22.8402,22.9181,22.8402,22.9181,171658.0
2019-01-18 09:30:00,26.6,26.7,26.6,26.7,76718.0,23.0045,23.091,23.0045,23.091,76718.0
2019-01-18 09:35:00,26.7,26.76,26.47,26.54,36156.0,23.091,23.1429,22.8921,22.9527,36156.0
2019-01-18 09:40:00,26.55,26.7,26.54,26.67,27730.0,22.9613,23.091,22.9527,23.0651,27730.0
2019-01-18 09:45:00,26.7,26.74,26.58,26.58,56620.0,23.091,23.1256,22.9872,22.9872,56620.0
2019-01-18 09:50:00,26.59,26.65,26.55,26.63,12700.0,22.9959,23.0478,22.9613,23.0305,12700.0
2019-01-18 09:55:00,26.63,26.68,26.58,26.68,13638.0,23.0305,23.0737,22.9872,23.0737,13638.0
2019-01-18 10:00:00,26.66,26.66,26.54,26.61,55882.0,23.0564,23.0564,22.9527,23.0132,55882.0
2019-01-18 10:05:00,26.6,26.68,26.56,26.64,69820.0,23.0045,23.0737,22.97,23.0391,69820.0
2019-01-18 10:10:00,26.65,26.79,26.62,26.76,19612.0,23.0478,23.1689,23.0218,23.1429,19612.0
2019-01-18 10:15:00,26.77,26.8,26.7,26.73,33876.0,23.1516,23.1775,23.091,23.117,33876.0
2019-01-18 10:20:00,26.73,26.74,26.65,26.71,122234.0,23.117,23.1256,23.0478,23.0997,122234.0
2019-01-18 10:25:00,26.71,26.74,26.66,26.72,17484.0,23.0997,23.1256,23.0564,23.1083,17484.0
2019-01-18 10:30:00,26.75,26.78,26.68,26.72,51876.0,23.1343,23.1602,23.0737,23.1083,51876.0
2019-01-18 10:35:00,26.71,26.75,26.7,26.71,28000.0,23.0997,23.1343,23.091,23.0997,28000.0
2019-01-18 10:40:00,26.73,26.79,26.72,26.74,43212.0,23.117,23.1689,23.1083,23.1256,43212.0
2019-01-18 10:45:00,26.74,26.78,26.74,26.75,18916.0,23.1256,23.1602,23.1256,23.1343,18916.0
2019-01-18 10:50:00,26.75,26.8,26.74,26.78,16530.0,23.1343,23.1775,23.1256,23.1602,16530.0
2019-01-18 10:55:00,26.8,26.85,26.79,26.84,19596.0,23.1775,23.2208,23.1689,23.2121,19596.0
2019-01-18 11:00:00,26.84,26.91,26.83,26.9,8876.0,23.2121,23.2726,23.2035,23.264,8876.0
2019-01-18 11:05:00,26.92,26.92,26.85,26.9,22936.0,23.2813,23.2813,23.2208,23.264,22936.0
2019-01-18 11:10:00,26.9,26.91,26.87,26.89,6706.0,23.264,23.2726,23.238,23.2553,6706.0
2019-01-18 11:15:00,26.89,26.9,26.83,26.83,19300.0,23.2553,23.264,23.2035,23.2035,19300.0
2019-01-18 11:20:00,26.84,26.86,26.83,26.84,11798.0,23.2121,23.2294,23.2035,23.2121,11798.0
2019-01-18 11:25:00,26.85,26.91,26.82,26.91,8200.0,23.2208,23.2726,23.1948,23.2726,8200.0
2019-01-18 11:30:00,26.93,26.97,26.9,26.97,9844.0,23.2899,23.3245,23.264,23.3245,9844.0
2019-01-18 11:35:00,26.99,27.06,26.97,27.06,11220.0,23.3418,23.4024,23.3245,23.4024,11220.0
2019-01-18 11:40:00,27.06,27.07,26.95,26.95,37988.0,23.4024,23.411,23.3072,23.3072,37988.0
2019-01-18 11:45:00,26.94,26.97,26.93,26.96,4800.0,23.2986,23.3245,23.2899,23.3159,4800.0
2019-01-18 11:50:00,26.99,27.0,26.98,26.99,22656.0,23.3418,23.3505,23.3332,23.3418,22656.0
2019-01-18 11:55:00,26.99,27.15,26.99,27.14,51918.0,23.3418,23.4802,23.3418,23.4716,51918.0
2019-01-18 12:00:00,27.14,27.17,27.11,27.17,11874.0,23.4716,23.4975,23.4456,23.4975,11874.0
2019-01-18 12:05:00,27.17,27.18,27.08,27.1,10284.0,23.4975,23.5061,23.4197,23.437,10284.0
2019-01-18 12:10:00,27.12,27.2,27.11,27.2,8958.0,23.4543,23.5234,23.4456,23.5234,8958.0
2019-01-18 12:15:00,27.18,27.22,27.18,27.19,7190.0,23.5061,23.5407,23.5061,23.5148,7190.0
2019-01-18 12:20:00,27.21,27.22,27.18,27.2,5200.0,23.5321,23.5407,23.5061,23.5234,5200.0
2019-01-18 12:25:00,27.22,27.25,27.2,27.23,8922.0,23.5407,23.5667,23.5234,23.5494,8922.0
2019-01-18 12:30:00,27.24,27.29,27.24,27.25,15532.0,23.558,23.6013,23.558,23.5667,15532.0
2019-01-18 12:35:00,27.25,27.25,27.2,27.22,8384.0,23.5667,23.5667,23.5234,23.5407,8384.0
2019-01-18 12:40:00,27.23,27.3,27.22,27.23,6920.0,23.5494,23.6099,23.5407,23.5494,6920.0
2019-01-18 12:45:00,27.22,27.23,27.14,27.16,34520.0,23.5407,23.5494,23.4716,23.4889,34520.0
2019-01-18 12:50:00,27.15,27.16,27.03,27.09,27246.0,23.4802,23.4889,23.3764,23.4283,27246.0
2019-01-18 12:55:00,27.08,27.13,27.06,27.13,7684.0,23.4197,23.4629,23.4024,23.4629,7684.0
2019-01-18 13:00:00,27.11,27.11,27.07,27.09,9158.0,23.4456,23.4456,23.411,23.4283,9158.0
2019-01-18 13:05:00,27.07,27.09,27.05,27.07,5200.0,23.411,23.4283,23.3937,23.411,5200.0
2019-01-18 13:10:00,27.07,27.1,27.06,27.08,7800.0,23.411,23.437,23.4024,23.4197,7800.0
2019-01-18 13:15:00,27.08,27.09,27.02,27.04,16016.0,23.4197,23.4283,23.3678,23.3851,16016.0
2019-01-18 13:20:00,27.04,27.05,26.95,26.95,41092.0,23.3851,23.3937,23.3072,23.3072,41092.0
2019-01-18 13:25:00,26.96,26.96,26.9,26.9,11960.0,23.3159,23.3159,23.264,23.264,11960.0
2019-01-18 13:30:00,26.91,26.92,26.89,26.9,17384.0,23.2726,23.2813,23.2553,23.264,17384.0
2019-01-18 13:35:00,26.91,26.91,26.87,26.89,10864.0,23.2726,23.2726,23.238,23.2553,10864.0
2019-01-18 13:40:00,26.9,26.94,26.87,26.94,12000.0,23.264,23.2986,23.238,23.2986,12000.0
2019-01-18 13:45:00,26.94,26.94,26.88,26.9,14116.0,23.2986,23.2986,23.2467,23.264,14116.0
2019-01-18 13:50:00,26.9,26.9,26.86,26.9,13034.0,23.264,23.264,23.2294,23.264,13034.0
2019-01-18 13:55:00,26.9,26.98,26.9,26.97,9190.0,23.264,23.3332,23.264,23.3245,9190.0
2019-01-18 14:00:00,26.97,26.97,26.93,26.93,14616.0,23.3245,23.3245,23.2899,23.2899,14616.0
2019-01-18 14:05:00,26.94,26.98,26.9,26.98,32794.0,23.2986,23.3332,23.264,23.3332,32794.0
2019-01-18 14:10:00,26.97,26.99,26.9,26.9,16792.0,23.3245,23.3418,23.264,23.264,16792.0
2019-01-18 14:15:00,26.9,26.95,26.87,26.87,12870.0,23.264,23.3072,23.238,23.238,12870.0
2019-01-18 14:20:00,26.89,26.93,26.89,26.93,8066.0,23.2553,23.2899,23.2553,23.2899,8066.0
2019-01-18 14:25:00,26.9,26.93,26.9,26.93,5212.0,23.264,23.2899,23.264,23.2899,5212.0
2019-01-18 14:30:00,26.93,26.93,26.9,26.92,8812.0,23.2899,23.2899,23.264,23.2813,8812.0
2019-01-18 14:35:00,26.91,26.95,26.9,26.92,13628.0,23.2726,23.3072,23.264,23.2813,13628.0
2019-01-18 14:40:00,26.93,26.96,26.9,26.91,9104.0,23.2899,23.3159,23.264,23.2726,9104.0
2019-01-18 14:45:00,26.93,26.93,26.89,26.9,9442.0,23.2899,23.2899,23.2553,23.264,9442.0
2019-01-18 14:50:00,26.91,26.97,26.9,26.97,14512.0,23.2726,23.3245,23.264,23.3245,14512.0
2019-01-18 14:55:00,26.98,27.02,26.97,26.97,19306.0,23.3332,23.3678,23.3245,23.3245,19306.0
2019-01-18 15:00:00,26.97,26.97,26.93,26.94,18280.0,23.3245,23.3245,23.2899,23.2986,18280.0
2019-01-18 15:05:00,26.95,26.95,26.91,26.91,16306.0,23.3072,23.3072,23.2726,23.2726,16306.0
2019-01-18 15:10:00,26.91,26.95,26.89,26.95,17392.0,23.2726,23.3072,23.2553,23.3072,17392.0
2019-01-18 15:15:00,26.96,26.97,26.92,26.96,20814.0,23.3159,23.3245,23.2813,23.3159,20814.0
2019-01-18 15:20:00,26.96,26.97,26.93,26.96,19224.0,23.3159,23.3245,23.2899,23.3159,19224.0
2019-01-18 15:25:00,26.95,26.99,26.92,26.93,28548.0,23.3072,23.3418,23.2813,23.2899,28548.0
2019-01-18 15:30:00,26.93,26.93,26.91,26.92,29648.0,23.2899,23.2899,23.2726,23.2813,29648.0
2019-01-18 15:35:00,26.92,27.0,26.92,26.99,54510.0,23.2813,23.3505,23.2813,23.3418,54510.0
2019-01-18 15:40:00,27.0,27.0,26.97,26.99,44676.0,23.3505,23.3505,23.3245,23.3418,44676.0
2019-01-18 15:45:00,26.99,27.01,26.89,26.9,98966.0,23.3418,23.3591,23.2553,23.264,98966.0
2019-01-18 15:50:00,26.9,26.91,26.86,26.89,96680.0,23.264,23.2726,23.2294,23.2553,96680.0
2019-01-18 15:55:00,26.89,26.93,26.84,26.93,194108.0,23.2553,23.2899,23.2121,23.2899,194108.0
2019-01-22 09:30:00,26.78,26.85,26.66,26.66,89138.0,23.1602,23.2208,23.0564,23.0564,89138.0
2019-01-22 09:35:00,26.86,26.86,26.63,26.63,32328.0,23.2294,23.2294,23.0305,23.0305,32328.0
2019-01-22 09:40:00,26.63,26.73,26.6,26.6,9980.0,23.0305,23.117,23.0045,23.0045,9980.0
2019-01-22 09:45:00,26.6,26.61,26.51,26.56,6776.0,23.0045,23.0132,22.9267,22.97,6776.0
2019-01-22 09:50:00,26.56,26.56,26.36,26.38,26988.0,22.97,22.97,22.797,22.8143,26988.0
2019-01-22 09:55:00,26.39,26.41,26.28,26.31,51482.0,22.8229,22.8402,22.7278,22.7537,51482.0
2019-01-22 10:00:00,26.28,26.36,26.22,26.3,45164.0,22.7278,22.797,22.6759,22.7451,45164.0
2019-01-22 10:05:00,26.29,26.3,26.22,26.27,33164.0,22.7364,22.7451,22.6759,22.7192,33164.0
2019-01-22 10:10:00,26.26,26.32,26.23,26.27,30136.0,22.7105,22.7624,22.6846,22.7192,30136.0
2019-01-22 10:15:00,26.26,26.32,26.24,26.28,17760.0,22.7105,22.7624,22.6932,22.7278,17760.0
2019-01-22 10:20:00,26.27,26.41,26.27,26.33,27524.0,22.7192,22.8402,22.7192,22.771,27524.0
2019-01-22 10:25:00,26.33,26.47,26.32,26.45,39870.0,22.771,22.8921,22.7624,22.8748,39870.0
2019-01-22 10:30:00,26.46,26.52,26.45,26.51,20920.0,22.8835,22.9354,22.8748,22.9267,20920.0
2019-01-22 10:35:00,26.5,26.55,26.5,26.5,25194.0,22.9181,22.9613,22.9181,22.9181,25194.0
2019-01-22 10:40:00,26.5,26.55,26.5,26.53,14688.0,22.9181,22.9613,22.9181,22.944,14688.0
2019-01-22 10:45:00,26.54,26.54,26.49,26.52,17526.0,22.9527,22.9527,22.9094,22.9354,17526.0
2019-01-22 10:50:00,26.52,26.61,26.52,26.61,19762.0,22.9354,23.0132,22.9354,23.0132,19762.0
2019-01-22 10:55:00,26.62,26.64,26.53,26.53,25212.0,23.0218,23.0391,22.944,22.944,25212.0
2019-01-22 11:00:00,26.53,26.56,26.5,26.56,26330.0,22.944,22.97,22.9181,22.97,26330.0
2019-01-22 11:05:00,26.56,26.59,26.54,26.54,12000.0,22.97,22.9959,22.9527,22.9527,12000.0
2019-01-22 11:10:00,26.54,26.56,26.52,26.53,16070.0,22.9527,22.97,22.9354,22.944,16070.0
2019-01-22 11:15:00,26.55,26.59,26.54,26.54,21800.0,22.9613,22.9959,22.9527,22.9527,21800.0
2019-01-22 11:20:00,26.56,26.56,26.5,26.54,13222.0,22.97,22.97,22.9181,22.9527,13222.0
2019-01-22 11:25:00,26.55,26.55,26.49,26.49,14298.0,22.9613,22.9613,22.9094,22.9094,14298.0
2019-01-22 11:30:00,26.5,26.53,26.48,26.52,14720.0,22.9181,22.944,22.9008,22.9354,14720.0
2019-01-22 11:35:00,26.53,26.54,26.47,26.47,17812.0,22.944,22.9527,22.8921,22.8921,17812.0
2019-01-22 11:40:00,26.47,26.51,26.46,26.51,10072.0,22.8921,22.9267,22.8835,22.9267,10072.0
2019-01-22 11:45:00,26.49,26.53,26.47,26.5,16200.0,22.9094,22.944,22.8921,22.9181,16200.0
2019-01-22 11:50:00,26.49,26.5,26.46,26.46,6984.0,22.9094,22.9181,22.8835,22.8835,6984.0
2019-01-22 11:55:00,26.45,26.45,26.39,26.4,11942.0,22.8748,22.8748,22.8229,22.8316,11942.0
2019-01-22 12:00:00,26.4,26.42,26.37,26.4,8002.0,22.8316,22.8489,22.8056,22.8316,8002.0
2019-01-22 12:05:00,26.37,26.43,26.36,26.39,12136.0,22.8056,22.8575,22.797,22.8229,12136.0
2019-01-22 12:10:00,26.39,26.4,26.36,26.36,11040.0,22.8229,22.8316,22.797,22.797,11040.0
2019-01-22 12:15:00,26.35,26.36,26.31,26.34,34774.0,22.7883,22.797,22.7537,22.7797,34774.0
2019-01-22 12:20:00,26.34,26.39,26.31,26.39,35938.0,22.7797,22.8229,22.7537,22.8229,35938.0
2019-01-22 12:25:00,26.37,26.4,26.3,26.39,66154.0,22.8056,22.8316,22.7451,22.8229,66154.0
2019-01-22 12:30:00,26.4,26.4,26.28,26.3,25446.0,22.8316,22.8316,22.7278,22.7451,25446.0
2019-01-22 12:35:00,26.29,26.36,26.25,26.35,85604.0,22.7364,22.797,22.7019,22.7883,85604.0
2019-01-22 12:40:00,26.38,26.45,26.31,26.45,95448.0,22.8143,22.8748,22.7537,22.8748,95448.0
2019-01-22 12:45:00,26.47,26.47,26.42,26.43,7338.0,22.8921,22.8921,22.8489,22.8575,7338.0
2019-01-22 12:50:00,26.43,26.43,26.41,26.43,6802.0,22.8575,22.8575,22.8402,22.8575,6802.0
2019-01-22 12:55:00,26.43,26.43,26.36,26.36,16080.0,22.8575,22.8575,22.797,22.797,16080.0
2019-01-22 13:00:00,26.35,26.35,26.27,26.28,9864.0,22.7883,22.7883,22.7192,22.7278,9864.0
2019-01-22 13:05:00,26.29,26.31,26.25,26.25,10742.0,22.7364,22.7537,22.7019,22.7019,10742.0
2019-01-22 13:10:00,26.25,26.25,26.18,26.21,19348.0,22.7019,22.7019,22.6413,22.6673,19348.0
2019-01-22 13:15:00,26.2,26.21,26.16,26.16,7310.0,22.6586,22.6673,22.624,22.624,7310.0
2019-01-22 13:20:00,26.15,26.23,26.15,26.18,8816.0,22.6154,22.6846,22.6154,22.6413,8816.0
2019-01-22 13:25:00,26.2,26.24,26.2,26.24,9300.0,22.6586,22.6932,22.6586,22.6932,9300.0
2019-01-22 13:30:00,26.23,26.25,26.22,26.25,12852.0,22.6846,22.7019,22.6759,22.7019,12852.0
2019-01-22 13:35:00,26.28,26.35,26.28,26.32,4240.0,22.7278,22.7883,22.7278,22.7624,4240.0
2019-01-22 13:40:00,26.35,26.35,26.27,26.28,14818.0,22.7883,22.7883,22.7192,22.7278,14818.0
2019-01-22 13:45:00,26.28,26.28,26.25,26.27,34586.0,22.7278,22.7278,22.7019,22.7192,34586.0
2019-01-22 13:50:00,26.28,26.35,26.28,26.32,15908.0,22.7278,22.7883,22.7278,22.7624,15908.0
2019-01-22 13:55:00,26.35,26.36,26.32,26.32,9830.0,22.7883,22.797,22.7624,22.7624,9830.0
2019-01-22 14:00:00,26.33,26.34,26.25,26.27,36242.0,22.771,22.7797,22.7019,22.7192,36242.0
2019-01-22 14:05:00,26.27,26.27,26.21,26.24,36256.0,22.7192,22.7192,22.6673,22.6932,36256.0
2019-01-22 14:10:00,26.24,26.26,26.21,26.22,19428.0,22.6932,22.7105,22.6673,22.6759,19428.0
2019-01-22 14:15:00,26.23,26.26,26.23,26.25,14740.0,22.6846,22.7105,22.6846,22.7019,14740.0
2019-01-22 14:20:00,26.25,26.25,26.11,26.11,28290.0,22.7019,22.7019,22.5808,22.5808,28290.0
2019-01-22 14:25:00,26.12,26.17,26.11,26.11,13488.0,22.5894,22.6327,22.5808,22.5808,13488.0
2019-01-22 14:30:00,26.11,26.13,26.08,26.1,16180.0,22.5808,22.5981,22.5548,22.5721,16180.0
2019-01-22 14:35:00,26.1,26.11,26.04,26.07,33784.0,22.5721,22.5808,22.5202,22.5462,33784.0
2019-01-22 14:40:00,26.08,26.09,26.03,26.04,14434.0,22.5548,22.5635,22.5116,22.5202,14434.0
2019-01-22 14:45:00,26.04,26.06,25.99,26.02,27172.0,22.5202,22.5375,22.477,22.5029,27172.0
2019-01-22 14:50:00,26.02,26.04,25.98,26.01,13668.0,22.5029,22.5202,22.4683,22.4943,13668.0
2019-01-22 14:55:00,26.0,26.08,26.0,26.07,12900.0,22.4856,22.5548,22.4856,22.5462,12900.0
2019-01-22 15:00:00,26.06,26.08,26.02,26.03,12084.0,22.5375,22.5548,22.5029,22.5116,12084.0
2019-01-22 15:05:00,26.03,26.04,26.02,26.02,20930.0,22.5116,22.5202,22.5029,22.5029,20930.0
2019-01-22 15:10:00,26.02,26.04,26.0,26.01,20672.0,22.5029,22.5202,22.4856,22.4943,20672.0
2019-01-22 15:15:00,26.02,26.04,26.0,26.02,31518.0,22.5029,22.5202,22.4856,22.5029,31518.0
2019-01-22 15:20:00,26.02,26.07,26.02,26.05,48706.0,22.5029,22.5462,22.5029,22.5289,48706.0
2019-01-22 15:25:00,26.06,26.06,26.02,26.05,24700.0,22.5375,22.5375,22.5029,22.5289,24700.0
2019-01-22 15:30:00,26.06,26.1,26.05,26.08,35958.0,22.5375,22.5721,22.5289,22.5548,35958.0
2019-01-22 15:35:00,26.08,26.15,26.02,26.15,37756.0,22.5548,22.6154,22.5029,22.6154,37756.0
2019-01-22 15:40:00,26.15,26.18,26.12,26.12,43610.0,22.6154,22.6413,22.5894,22.5894,43610.0
2019-01-22 15:45:00,26.13,26.16,26.1,26.15,57112.0,22.5981,22.624,22.5721,22.6154,57112.0
2019-01-22 15:50:00,26.14,26.17,26.11,26.15,67442.0,22.6067,22.6327,22.5808,22.6154,67442.0
2019-01-22 15:55:00,26.16,26.26,26.12,26.25,225276.0,22.624,22.7105,22.5894,22.7019,225276.0
2019-01-23 09:30:00,25.5,25.8,25.28,25.72,151462.0,22.0532,22.3127,21.863,22.2435,151462.0
2019-01-23 09:35:00,25.75,26.04,25.74,26.0,64672.0,22.2694,22.5202,22.2608,22.4856,64672.0
2019-01-23 09:40:00,25.97,26.03,25.79,25.81,19672.0,22.4597,22.5116,22.304,22.3213,19672.0
2019-01-23 09:45:00,25.79,26.0,25.79,25.91,72728.0,22.304,22.4856,22.304,22.4078,72728.0
2019-01-23 09:50:00,25.93,26.07,25.93,25.93,70680.0,22.4251,22.5462,22.4251,22.4251,70680.0
2019-01-23 09:55:00,25.97,26.03,25.93,25.99,42386.0,22.4597,22.5116,22.4251,22.477,42386.0
2019-01-23 10:00:00,26.0,26.0,25.88,25.93,27600.0,22.4856,22.4856,22.3819,22.4251,27600.0
2019-01-23 10:05:00,25.98,25.98,25.85,25.86,47874.0,22.4683,22.4683,22.3559,22.3646,47874.0
2019-01-23 10:10:00,25.86,25.92,25.72,25.8,124416.0,22.3646,22.4165,22.2435,22.3127,124416.0
2019-01-23 10:15:00,25.8,25.88,25.78,25.78,23444.0,22.3127,22.3819,22.2954,22.2954,23444.0
2019-01-23 10:20:00,25.79,25.86,25.78,25.86,14428.0,22.304,22.3646,22.2954,22.3646,14428.0
2019-01-23 10:25:00,25.86,25.89,25.83,25.85,30044.0,22.3646,22.3905,22.3386,22.3559,30044.0
2019-01-23 10:30:00,25.83,25.93,25.83,25.88,39650.0,22.3386,22.4251,22.3386,22.3819,39650.0
2019-01-23 10:35:00,25.89,25.91,25.82,25.83,41280.0,22.3905,22.4078,22.33,22.3386,41280.0
2019-01-23 10:40:00,25.81,25.81,25.71,25.71,24450.0,22.3213,22.3213,22.2348,22.2348,24450.0
2019-01-23 10:45:00,25.72,25.79,25.68,25.77,24940.0,22.2435,22.304,22.2089,22.2867,24940.0
2019-01-23 10:50:00,25.77,25.78,25.68,25.74,36308.0,22.2867,22.2954,22.2089,22.2608,36308.0
2019-01-23 10:55:00,25.75,25.75,25.68,25.74,50808.0,22.2694,22.2694,22.2089,22.2608,50808.0
2019-01-23 11:00:00,25.75,25.76,25.67,25.68,71062.0,22.2694,22.2781,22.2003,22.2089,71062.0
2019-01-23 11:05:00,25.68,25.71,25.65,25.65,22030.0,22.2089,22.2348,22.183,22.183,22030.0
2019-01-23 11:10:00,25.65,25.68,25.63,25.63,41150.0,22.183,22.2089,22.1657,22.1657,41150.0
2019-01-23 11:15:00,25.64,25.66,25.61,25.63,50054.0,22.1743,22.1916,22.1484,22.1657,50054.0
2019-01-23 11:20:00,25.63,25.65,25.62,25.64,33242.0,22.1657,22.183,22.157,22.1743,33242.0
2019-01-23 11:25:00,25.64,25.69,25.63,25.69,9384.0,22.1743,22.2175,22.1657,22.2175,9384.0
2019-01-23 11:30:00,25.69,25.74,25.64,25.73,16728.0,22.2175,22.2608,22.1743,22.2521,16728.0
2019-01-23 11:35:00,25.74,25.75,25.7,25.71,41256.0,22.2608,22.2694,22.2262,22.2348,41256.0
2019-01-23 11:40:00,25.71,25.73,25.67,25.67,11800.0,22.2348,22.2521,22.2003,22.2003,11800.0
2019-01-23 11:45:00,25.67,25.67,25.52,25.53,55196.0,22.2003,22.2003,22.0705,22.0792,55196.0
2019-01-23 11:50:00,25.52,25.56,25.5,25.5,49932.0,22.0705,22.1051,22.0532,22.0532,49932.0
2019-01-23 11:55:00,25.5,25.5,25.46,25.47,16378.0,22.0532,22.0532,22.0186,22.0273,16378.0
2019-01-23 12:00:00,25.49,25.53,25.47,25.53,16374.0,22.0446,22.0792,22.0273,22.0792,16374.0
2019-01-23 12:05:00,25.54,25.55,25.43,25.44,27414.0,22.0878,22.0965,21.9927,22.0013,27414.0
2019-01-23 12:10:00,25.45,25.45,25.4,25.42,16302.0,22.01,22.01,21.9667,21.984,16302.0
2019-01-23 12:15:00,25.41,25.41,25.35,25.35,32500.0,21.9754,21.9754,21.9235,21.9235,32500.0
2019-01-23 12:20:00,25.36,25.39,25.33,25.38,26748.0,21.9322,21.9581,21.9062,21.9494,26748.0
2019-01-23 12:25:00,25.38,25.38,25.33,25.33,16040.0,21.9494,21.9494,21.9062,21.9062,16040.0
2019-01-23 12:30:00,25.35,25.49,25.35,25.46,37090.0,21.9235,22.0446,21.9235,22.0186,37090.0
2019-01-23 12:35:00,25.45,25.45,25.42,25.43,13200.0,22.01,22.01,21.984,21.9927,13200.0
2019-01-23 12:40:00,25.44,25.47,25.41,25.45,34148.0,22.0013,22.0273,21.9754,22.01,34148.0
2019-01-23 12:45:00,25.45,25.51,25.44,25.5,12916.0,22.01,22.0619,22.0013,22.0532,12916.0
2019-01-23 12:50:00,25.5,25.53,25.46,25.49,18200.0,22.0532,22.0792,22.0186,22.0446,18200.0
2019-01-23 12:55:00,25.48,25.49,25.46,25.47,15000.0,22.0359,22.0446,22.0186,22.0273,15000.0
2019-01-23 13:00:00,25.47,25.5,25.46,25.46,20630.0,22.0273,22.0532,22.0186,22.0186,20630.0
2019-01-23 13:05:00,25.45,25.5,25.41,25.49,31906.0,22.01,22.0532,21.9754,22.0446,31906.0
2019-01-23 13:10:00,25.49,25.53,25.49,25.53,42724.0,22.0446,22.0792,22.0446,22.0792,42724.0
2019-01-23 13:15:00,25.54,25.63,25.54,25.58,15038.0,22.0878,22.1657,22.0878,22.1224,15038.0
2019-01-23 13:20:00,25.59,25.65,25.58,25.65,12760.0,22.1311,22.183,22.1224,22.183,12760.0
2019-01-23 13:25:00,25.65,25.66,25.6,25.61,14502.0,22.183,22.1916,22.1397,22.1484,14502.0
2019-01-23 13:30:00,25.63,25.7,25.62,25.65,11336.0,22.1657,22.2262,22.157,22.183,11336.0
2019-01-23 13:35:00,25.68,25.71,25.68,25.68,19236.0,22.2089,22.2348,22.2089,22.2089,19236.0
2019-01-23 13:40:00,25.69,25.75,25.67,25.75,21240.0,22.2175,22.2694,22.2003,22.2694,21240.0
2019-01-23 13:45:00,25.75,25.79,25.75,25.78,7000.0,22.2694,22.304,22.2694,22.2954,7000.0
2019-01-23 13:50:00,25.77,25.78,25.73,25.74,23600.0,22.2867,22.2954,22.2521,22.2608,23600.0
2019-01-23 13:55:00,25.73,25.75,25.72,25.73,12614.0,22.2521,22.2694,22.2435,22.2521,12614.0
2019-01-23 14:00:00,25.74,25.83,25.74,25.8,13612.0,22.2608,22.3386,22.2608,22.3127,13612.0
2019-01-23 14:05:00,25.8,25.83,25.79,25.81,25572.0,22.3127,22.3386,22.304,22.3213,25572.0
2019-01-23 14:10:00,25.81,25.86,25.8,25.86,41400.0,22.3213,22.3646,22.3127,22.3646,41400.0
2019-01-23 14:15:00,25.86,25.88,25.81,25.83,27954.0,22.3646,22.3819,22.3213,22.3386,27954.0
2019-01-23 14:20:00,25.83,25.91,25.83,25.9,13800.0,22.3386,22.4078,22.3386,22.3992,13800.0
2019-01-23 14:25:00,25.89,25.89,25.85,25.85,18974.0,22.3905,22.3905,22.3559,22.3559,18974.0
2019-01-23 14:30:00,25.85,25.85,25.79,25.81,16200.0,22.3559,22.3559,22.304,22.3213,16200.0
2019-01-23 14:35:00,25.81,25.84,25.8,25.8,23612.0,22.3213,22.3473,22.3127,22.3127,23612.0
2019-01-23 14:40:00,25.79,25.79,25.75,25.77,27340.0,22.304,22.304,22.2694,22.2867,27340.0
2019-01-23 14:45:00,25.76,25.79,25.75,25.79,14122.0,22.2781,22.304,22.2694,22.304,14122.0
2019-01-23 14:50:00,25.79,25.79,25.76,25.78,16492.0,22.304,22.304,22.2781,22.2954,16492.0
2019-01-23 14:55:00,25.78,25.79,25.77,25.77,23250.0,22.2954,22.304,22.2867,22.2867,23250.0
2019-01-23 15:00:00,25.77,25.82,25.77,25.82,18410.0,22.2867,22.33,22.2867,22.33,18410.0
2019-01-23 15:05:00,25.81,25.82,25.76,25.77,24860.0,22.3213,22.33,22.2781,22.2867,24860.0
2019-01-23 15:10:00,25.77,25.8,25.75,25.78,57330.0,22.2867,22.3127,22.2694,22.2954,57330.0
2019-01-23 15:15:00,25.78,25.82,25.76,25.82,94162.0,22.2954,22.33,22.2781,22.33,94162.0
2019-01-23 15:20:00,25.83,25.84,25.81,25.82,70876.0,22.3386,22.3473,22.3213,22.33,70876.0
2019-01-23 15:25:00,25.83,25.85,25.82,25.83,25200.0,22.3386,22.3559,22.33,22.3386,25200.0
2019-01-23 15:30:00,25.83,25.84,25.79,25.8,28000.0,22.3386,22.3473,22.304,22.3127,28000.0
2019-01-23 15:35:00,25.8,25.83,25.78,25.83,48078.0,22.3127,22.3386,22.2954,22.3386,48078.0
2019-01-23 15:40:00,25.83,25.83,25.75,25.77,103864.0,22.3386,22.3386,22.2694,22.2867,103864.0
2019-01-23 15:45:00,25.78,25.8,25.77,25.79,67806.0,22.2954,22.3127,22.2867,22.304,67806.0
2019-01-23 15:50:00,25.78,25.78,25.73,25.75,126102.0,22.2954,22.2954,22.2521,22.2694,126102.0
2019-01-23 15:55:00,25.75,25.79,25.75,25.75,187518.0,22.2694,22.304,22.2694,22.2694,187518.0
2019-01-24 09:30:00,25.61,25.64,25.38,25.56,54178.0,22.332,22.3581,22.1314,22.2884,54178.0
2019-01-24 09:35:00,25.53,25.63,25.41,25.44,33452.0,22.2622,22.3494,22.1576,22.1837,33452.0
2019-01-24 09:40:00,25.43,25.45,25.33,25.36,15736.0,22.175,22.1924,22.0878,22.114,15736.0
2019-01-24 09:45:00,25.38,25.47,25.38,25.41,20942.0,22.1314,22.2099,22.1314,22.1576,20942.0
2019-01-24 09:50:00,25.4,25.5,25.33,25.49,215328.0,22.1488,22.236,22.0878,22.2273,215328.0
2019-01-24 09:55:00,25.49,25.61,25.46,25.59,23402.0,22.2273,22.332,22.2012,22.3145,23402.0
2019-01-24 10:00:00,25.57,25.68,25.54,25.68,23758.0,22.2971,22.393,22.2709,22.393,23758.0
2019-01-24 10:05:00,25.66,25.66,25.55,25.61,19800.0,22.3756,22.3756,22.2796,22.332,19800.0
2019-01-24 10:10:00,25.6,25.6,25.52,25.57,25426.0,22.3232,22.3232,22.2535,22.2971,25426.0
2019-01-24 10:15:00,25.58,25.68,25.58,25.65,7722.0,22.3058,22.393,22.3058,22.3668,7722.0
2019-01-24 10:20:00,25.65,25.65,25.55,25.61,14300.0,22.3668,22.3668,22.2796,22.332,14300.0
2019-01-24 10:25:00,25.62,25.71,25.6,25.71,7022.0,22.3407,22.4192,22.3232,22.4192,7022.0
2019-01-24 10:30:00,25.7,25.7,25.59,25.59,9386.0,22.4104,22.4104,22.3145,22.3145,9386.0
2019-01-24 10:35:00,25.59,25.61,25.54,25.61,19840.0,22.3145,22.332,22.2709,22.332,19840.0
2019-01-24 10:40:00,25.59,25.61,25.56,25.58,24446.0,22.3145,22.332,22.2884,22.3058,24446.0
2019-01-24 10:45:00,25.58,25.65,25.58,25.59,26828.0,22.3058,22.3668,22.3058,22.3145,26828.0
2019-01-24 10:50:00,25.59,25.63,25.55,25.57,41004.0,22.3145,22.3494,22.2796,22.2971,41004.0
2019-01-24 10:55:00,25.59,25.68,25.59,25.67,10832.0,22.3145,22.393,22.3145,22.3843,10832.0
2019-01-24 11:00:00,25.67,25.74,25.63,25.73,40254.0,22.3843,22.4453,22.3494,22.4366,40254.0
2019-01-24 11:05:00,25.74,25.88,25.73,25.8,46574.0,22.4453,22.5674,22.4366,22.4977,46574.0
2019-01-24 11:10:00,25.79,25.82,25.73,25.77,124636.0,22.4889,22.5151,22.4366,22.4715,124636.0
2019-01-24 11:15:00,25.75,25.84,25.75,25.82,28494.0,22.454,22.5325,22.454,22.5151,28494.0
2019-01-24 11:20:00,25.81,25.86,25.79,25.85,23444.0,22.5064,22.55,22.4889,22.5413,23444.0
2019-01-24 11:25:00,25.85,25.9,25.85,25.86,12534.0,22.5413,22.5849,22.5413,22.55,12534.0
2019-01-24 11:30:00,25.86,25.86,25.83,25.86,17348.0,22.55,22.55,22.5238,22.55,17348.0
2019-01-24 11:35:00,25.85,25.91,25.84,25.85,20050.0,22.5413,22.5936,22.5325,22.5413,20050.0
2019-01-24 11:40:00,25.87,25.88,25.78,25.81,18400.0,22.5587,22.5674,22.4802,22.5064,18400.0
2019-01-24 11:45:00,25.81,25.81,25.76,25.76,28536.0,22.5064,22.5064,22.4628,22.4628,28536.0
2019-01-24 11:50:00,25.76,25.79,25.75,25.77,16474.0,22.4628,22.4889,22.454,22.4715,16474.0
2019-01-24 11:55:00,25.77,25.82,25.76,25.81,14960.0,22.4715,22.5151,22.4628,22.5064,14960.0
2019-01-24 12:00:00,25.81,25.82,25.77,25.79,21590.0,22.5064,22.5151,22.4715,22.4889,21590.0
2019-01-24 12:05:00,25.8,25.83,25.75,25.8,17266.0,22.4977,22.5238,22.454,22.4977,17266.0
2019-01-24 12:10:00,25.8,25.8,25.77,25.78,9446.0,22.4977,22.4977,22.4715,22.4802,9446.0
2019-01-24 12:15:00,25.8,25.81,25.77,25.78,10128.0,22.4977,22.5064,22.4715,22.4802,10128.0
2019-01-24 12:20:00,25.8,25.8,25.78,25.78,9448.0,22.4977,22.4977,22.4802,22.4802,9448.0
2019-01-24 12:25:00,25.79,25.84,25.79,25.84,7366.0,22.4889,22.5325,22.4889,22.5325,7366.0
2019-01-24 12:30:00,25.84,25.88,25.8,25.81,25302.0,22.5325,22.5674,22.4977,22.5064,25302.0
2019-01-24 12:35:00,25.8,25.81,25.7,25.75,40948.0,22.4977,22.5064,22.4104,22.454,40948.0
2019-01-24 12:40:00,25.75,25.77,25.73,25.75,6464.0,22.454,22.4715,22.4366,22.454,6464.0
2019-01-24 12:45:00,25.75,25.76,25.7,25.7,9360.0,22.454,22.4628,22.4104,22.4104,9360.0
2019-01-24 12:50:00,25.68,25.7,25.64,25.64,13142.0,22.393,22.4104,22.3581,22.3581,13142.0
2019-01-24 12:55:00,25.64,25.68,25.63,25.65,10162.0,22.3581,22.393,22.3494,22.3668,10162.0
2019-01-24 13:00:00,25.66,25.7,25.65,25.66,6406.0,22.3756,22.4104,22.3668,22.3756,6406.0
2019-01-24 13:05:00,25.67,25.73,25.66,25.73,7200.0,22.3843,22.4366,22.3756,22.4366,7200.0
2019-01-24 13:10:00,25.72,25.73,25.63,25.65,9554.0,22.4279,22.4366,22.3494,22.3668,9554.0
2019-01-24 13:15:00,25.66,25.72,25.65,25.72,6190.0,22.3756,22.4279,22.3668,22.4279,6190.0
2019-01-24 13:20:00,25.73,25.73,25.63,25.63,22418.0,22.4366,22.4366,22.3494,22.3494,22418.0
2019-01-24 13:25:00,25.64,25.66,25.63,25.63,10800.0,22.3581,22.3756,22.3494,22.3494,10800.0
2019-01-24 13:30:00,25.64,25.66,25.63,25.65,11158.0,22.3581,22.3756,22.3494,22.3668,11158.0
2019-01-24 13:35:00,25.64,25.66,25.63,25.66,8512.0,22.3581,22.3756,22.3494,22.3756,8512.0
2019-01-24 13:40:00,25.67,25.69,25.65,25.66,9400.0,22.3843,22.4017,22.3668,22.3756,9400.0
2019-01-24 13:45:00,25.66,25.69,25.64,25.69,7538.0,22.3756,22.4017,22.3581,22.4017,7538.0
2019-01-24 13:50:00,25.7,25.72,25.68,25.72,11340.0,22.4104,22.4279,22.393,22.4279,11340.0
2019-01-24 13:55:00,25.73,25.79,25.7,25.77,8802.0,22.4366,22.4889,22.4104,22.4715,8802.0
2019-01-24 14:00:00,25.77,25.82,25.75,25.8,10280.0,22.4715,22.5151,22.454,22.4977,10280.0
2019-01-24 14:05:00,25.82,25.86,25.81,25.86,12494.0,22.5151,22.55,22.5064,22.55,12494.0
2019-01-24 14:10:00,25.86,25.88,25.82,25.86,16558.0,22.55,22.5674,22.5151,22.55,16558.0
2019-01-24 14:15:00,25.85,25.89,25.83,25.89,9940.0,22.5413,22.5761,22.5238,22.5761,9940.0
2019-01-24 14:20:00,25.87,25.88,25.83,25.87,12156.0,22.5587,22.5674,22.5238,22.5587,12156.0
2019-01-24 14:25:00,25.88,25.89,25.84,25.88,8900.0,22.5674,22.5761,22.5325,22.5674,8900.0
2019-01-24 14:30:00,25.88,25.88,25.84,25.88,9400.0,22.5674,22.5674,22.5325,22.5674,9400.0
2019-01-24 14:35:00,25.88,25.89,25.86,25.88,19058.0,22.5674,22.5761,22.55,22.5674,19058.0
2019-01-24 14:40:00,25.86,25.86,25.82,25.84,8682.0,22.55,22.55,22.5151,22.5325,8682.0
2019-01-24 14:45:00,25.83,25.88,25.83,25.87,17242.0,22.5238,22.5674,22.5238,22.5587,17242.0
2019-01-24 14:50:00,25.88,25.89,25.86,25.87,20392.0,22.5674,22.5761,22.55,22.5587,20392.0
2019-01-24 14:55:00,25.87,25.89,25.84,25.89,16652.0,22.5587,22.5761,22.5325,22.5761,16652.0
2019-01-24 15:00:00,25.88,25.89,25.86,25.88,23170.0,22.5674,22.5761,22.55,22.5674,23170.0
2019-01-24 15:05:00,25.88,25.91,25.86,25.9,16670.0,22.5674,22.5936,22.55,22.5849,16670.0
2019-01-24 15:10:00,25.9,25.96,25.87,25.95,14732.0,22.5849,22.6372,22.5587,22.6285,14732.0
2019-01-24 15:15:00,25.96,25.98,25.95,25.97,18826.0,22.6372,22.6546,22.6285,22.6459,18826.0
2019-01-24 15:20:00,25.98,25.98,25.94,25.96,16748.0,22.6546,22.6546,22.6197,22.6372,16748.0
2019-01-24 15:25:00,25.96,25.98,25.93,25.95,15778.0,22.6372,22.6546,22.611,22.6285,15778.0
2019-01-24 15:30:00,25.95,26.0,25.93,26.0,22262.0,22.6285,22.6721,22.611,22.6721,22262.0
2019-01-24 15:35:00,26.0,26.0,25.98,25.98,30256.0,22.6721,22.6721,22.6546,22.6546,30256.0
2019-01-24 15:40:00,25.99,26.0,25.97,25.98,51978.0,22.6633,22.6721,22.6459,22.6546,51978.0
2019-01-24 15:45:00,25.97,25.98,25.95,25.96,48208.0,22.6459,22.6546,22.6285,22.6372,48208.0
2019-01-24 15:50:00,25.96,26.0,25.96,25.99,45316.0,22.6372,22.6721,22.6372,22.6633,45316.0
2019-01-24 15:55:00,25.99,26.0,25.93,25.93,156348.0,22.6633,22.6721,22.611,22.611,156348.0
2019-01-25 09:30:00,26.3,26.3,26.0,26.14,17658.0,22.9337,22.9337,22.6721,22.7941,17658.0
2019-01-25 09:35:00,26.14,26.25,26.12,26.18,11982.0,22.7941,22.8901,22.7767,22.829,11982.0
2019-01-25 09:40:00,26.18,26.29,26.14,26.16,13816.0,22.829,22.9249,22.7941,22.8116,13816.0
2019-01-25 09:45:00,26.13,26.29,26.13,26.25,10202.0,22.7854,22.9249,22.7854,22.8901,10202.0
2019-01-25 09:50:00,26.27,26.29,26.16,26.21,45082.0,22.9075,22.9249,22.8116,22.8552,45082.0
2019-01-25 09:55:00,26.21,26.25,26.06,26.11,33388.0,22.8552,22.8901,22.7244,22.768,33388.0
2019-01-25 10:00:00,26.11,26.3,26.11,26.28,27218.0,22.768,22.9337,22.768,22.9162,27218.0
2019-01-25 10:05:00,26.3,26.3,26.2,26.27,35148.0,22.9337,22.9337,22.8465,22.9075,35148.0
2019-01-25 10:10:00,26.25,26.27,26.19,26.25,56952.0,22.8901,22.9075,22.8377,22.8901,56952.0
2019-01-25 10:15:00,26.26,26.42,26.23,26.42,37988.0,22.8988,23.0383,22.8726,23.0383,37988.0
2019-01-25 10:20:00,26.42,26.47,26.35,26.46,39168.0,23.0383,23.0819,22.9773,23.0732,39168.0
2019-01-25 10:25:00,26.49,26.51,26.45,26.46,24730.0,23.0993,23.1168,23.0645,23.0732,24730.0
2019-01-25 10:30:00,26.46,26.5,26.39,26.42,19870.0,23.0732,23.1081,23.0121,23.0383,19870.0
2019-01-25 10:35:00,26.4,26.41,26.35,26.41,12690.0,23.0209,23.0296,22.9773,23.0296,12690.0
2019-01-25 10:40:00,26.4,26.42,26.36,26.41,9400.0,23.0209,23.0383,22.986,23.0296,9400.0
2019-01-25 10:45:00,26.41,26.5,26.38,26.41,37300.0,23.0296,23.1081,23.0034,23.0296,37300.0
2019-01-25 10:50:00,26.39,26.4,26.34,26.34,8968.0,23.0121,23.0209,22.9685,22.9685,8968.0
2019-01-25 10:55:00,26.34,26.34,26.28,26.33,16390.0,22.9685,22.9685,22.9162,22.9598,16390.0
2019-01-25 11:00:00,26.32,26.36,26.3,26.35,11096.0,22.9511,22.986,22.9337,22.9773,11096.0
2019-01-25 11:05:00,26.34,26.44,26.33,26.42,12174.0,22.9685,23.0557,22.9598,23.0383,12174.0
2019-01-25 11:10:00,26.43,26.43,26.36,26.4,14242.0,23.047,23.047,22.986,23.0209,14242.0
2019-01-25 11:15:00,26.39,26.4,26.35,26.39,7844.0,23.0121,23.0209,22.9773,23.0121,7844.0
2019-01-25 11:20:00,26.39,26.4,26.32,26.33,13970.0,23.0121,23.0209,22.9511,22.9598,13970.0
2019-01-25 11:25:00,26.34,26.34,26.3,26.34,8818.0,22.9685,22.9685,22.9337,22.9685,8818.0
2019-01-25 11:30:00,26.32,26.36,26.31,26.34,8000.0,22.9511,22.986,22.9424,22.9685,8000.0
2019-01-25 11:35:00,26.34,26.38,26.31,26.31,66008.0,22.9685,23.0034,22.9424,22.9424,66008.0
2019-01-25 11:40:00,26.31,26.36,26.31,26.33,39710.0,22.9424,22.986,22.9424,22.9598,39710.0
2019-01-25 11:45:00,26.33,26.34,26.29,26.33,36866.0,22.9598,22.9685,22.9249,22.9598,36866.0
2019-01-25 11:50:00,26.33,26.35,26.3,26.32,9958.0,22.9598,22.9773,22.9337,22.9511,9958.0
2019-01-25 11:55:00,26.32,26.33,26.27,26.27,14230.0,22.9511,22.9598,22.9075,22.9075,14230.0
2019-01-25 12:00:00,26.28,26.32,26.23,26.3,18400.0,22.9162,22.9511,22.8726,22.9337,18400.0
2019-01-25 12:05:00,26.29,26.33,26.29,26.3,7204.0,22.9249,22.9598,22.9249,22.9337,7204.0
2019-01-25 12:10:00,26.31,26.32,26.25,26.28,16886.0,22.9424,22.9511,22.8901,22.9162,16886.0
2019-01-25 12:15:00,26.29,26.33,26.26,26.3,11134.0,22.9249,22.9598,22.8988,22.9337,11134.0
2019-01-25 12:20:00,26.3,26.32,26.26,26.31,19220.0,22.9337,22.9511,22.8988,22.9424,19220.0
2019-01-25 12:25:00,26.31,26.39,26.29,26.39,29074.0,22.9424,23.0121,22.9249,23.0121,29074.0
2019-01-25 12:30:00,26.39,26.41,26.37,26.41,5206.0,23.0121,23.0296,22.9947,23.0296,5206.0
2019-01-25 12:35:00,26.41,26.41,26.38,26.41,9742.0,23.0296,23.0296,23.0034,23.0296,9742.0
2019-01-25 12:40:00,26.42,26.44,26.39,26.42,11188.0,23.0383,23.0557,23.0121,23.0383,11188.0
2019-01-25 12:45:00,26.41,26.42,26.36,26.42,10300.0,23.0296,23.0383,22.986,23.0383,10300.0
2019-01-25 12:50:00,26.42,26.45,26.35,26.35,13874.0,23.0383,23.0645,22.9773,22.9773,13874.0
2019-01-25 12:55:00,26.35,26.36,26.34,26.35,19854.0,22.9773,22.986,22.9685,22.9773,19854.0
2019-01-25 13:00:00,26.34,26.36,26.33,26.34,34262.0,22.9685,22.986,22.9598,22.9685,34262.0
2019-01-25 13:05:00,26.34,26.37,26.33,26.34,41194.0,22.9685,22.9947,22.9598,22.9685,41194.0
2019-01-25 13:10:00,26.34,26.34,26.26,26.26,16202.0,22.9685,22.9685,22.8988,22.8988,16202.0
2019-01-25 13:15:00,26.26,26.28,26.25,26.27,26992.0,22.8988,22.9162,22.8901,22.9075,26992.0
2019-01-25 13:20:00,26.28,26.3,26.28,26.3,19694.0,22.9162,22.9337,22.9162,22.9337,19694.0
2019-01-25 13:25:00,26.31,26.31,26.28,26.28,11886.0,22.9424,22.9424,22.9162,22.9162,11886.0
2019-01-25 13:30:00,26.28,26.28,26.24,26.25,40726.0,22.9162,22.9162,22.8813,22.8901,40726.0
2019-01-25 13:35:00,26.25,26.29,26.24,26.28,24324.0,22.8901,22.9249,22.8813,22.9162,24324.0
2019-01-25 13:40:00,26.28,26.33,26.28,26.33,11094.0,22.9162,22.9598,22.9162,22.9598,11094.0
2019-01-25 13:45:00,26.33,26.33,26.31,26.33,13002.0,22.9598,22.9598,22.9424,22.9598,13002.0
2019-01-25 13:50:00,26.33,26.33,26.3,26.32,28832.0,22.9598,22.9598,22.9337,22.9511,28832.0
2019-01-25 13:55:00,26.31,26.33,26.3,26.32,13428.0,22.9424,22.9598,22.9337,22.9511,13428.0
2019-01-25 14:00:00,26.31,26.32,26.3,26.31,11356.0,22.9424,22.9511,22.9337,22.9424,11356.0
2019-01-25 14:05:00,26.32,26.34,26.32,26.33,11000.0,22.9511,22.9685,22.9511,22.9598,11000.0
2019-01-25 14:10:00,26.34,26.34,26.3,26.32,25284.0,22.9685,22.9685,22.9337,22.9511,25284.0
2019-01-25 14:15:00,26.32,26.32,26.29,26.32,20950.0,22.9511,22.9511,22.9249,22.9511,20950.0
2019-01-25 14:20:00,26.32,26.38,26.32,26.38,16174.0,22.9511,23.0034,22.9511,23.0034,16174.0
2019-01-25 14:25:00,26.37,26.4,26.35,26.39,10838.0,22.9947,23.0209,22.9773,23.0121,10838.0
2019-01-25 14:30:00,26.39,26.39,26.29,26.31,17462.0,23.0121,23.0121,22.9249,22.9424,17462.0
2019-01-25 14:35:00,26.3,26.35,26.3,26.35,10216.0,22.9337,22.9773,22.9337,22.9773,10216.0
2019-01-25 14:40:00,26.35,26.36,26.33,26.33,31792.0,22.9773,22.986,22.9598,22.9598,31792.0
2019-01-25 14:45:00,26.33,26.36,26.33,26.35,33614.0,22.9598,22.986,22.9598,22.9773,33614.0
2019-01-25 14:50:00,26.35,26.39,26.35,26.38,14590.0,22.9773,23.0121,22.9773,23.0034,14590.0
2019-01-25 14:55:00,26.38,26.41,26.35,26.41,22314.0,23.0034,23.0296,22.9773,23.0296,22314.0
2019-01-25 15:00:00,26.41,26.46,26.39,26.45,15608.0,23.0296,23.0732,23.0121,23.0645,15608.0
2019-01-25 15:05:00,26.45,26.47,26.43,26.46,21406.0,23.0645,23.0819,23.047,23.0732,21406.0
2019-01-25 15:10:00,26.46,26.48,26.45,26.47,15748.0,23.0732,23.0906,23.0645,23.0819,15748.0
2019-01-25 15:15:00,26.46,26.5,26.46,26.5,16998.0,23.0732,23.1081,23.0732,23.1081,16998.0
2019-01-25 15:20:00,26.5,26.5,26.43,26.44,39856.0,23.1081,23.1081,23.047,23.0557,39856.0
2019-01-25 15:25:00,26.44,26.49,26.43,26.44,45298.0,23.0557,23.0993,23.047,23.0557,45298.0
2019-01-25 15:30:00,26.44,26.44,26.35,26.35,42114.0,23.0557,23.0557,22.9773,22.9773,42114.0
2019-01-25 15:35:00,26.36,26.39,26.34,26.38,30922.0,22.986,23.0121,22.9685,23.0034,30922.0
2019-01-25 15:40:00,26.39,26.45,26.37,26.43,46162.0,23.0121,23.0645,22.9947,23.047,46162.0
2019-01-25 15:45:00,26.43,26.5,26.43,26.5,34254.0,23.047,23.1081,23.047,23.1081,34254.0
2019-01-25 15:50:00,26.5,26.5,26.43,26.43,53290.0,23.1081,23.1081,23.047,23.047,53290.0
2019-01-25 15:55:00,26.43,26.49,26.43,26.46,105810.0,23.047,23.0993,23.047,23.0732,105810.0
2019-01-28 09:30:00,26.2,26.2,25.91,25.97,23722.0,22.8465,22.8465,22.5936,22.6459,23722.0
2019-01-28 09:35:00,26.02,26.06,25.75,25.87,53320.0,22.6895,22.7244,22.454,22.5587,53320.0
2019-01-28 09:40:00,25.89,25.99,25.85,25.95,10600.0,22.5761,22.6633,22.5413,22.6285,10600.0
2019-01-28 09:45:00,25.93,26.0,25.89,25.99,25946.0,22.611,22.6721,22.5761,22.6633,25946.0
2019-01-28 09:50:00,25.96,25.96,25.85,25.87,16092.0,22.6372,22.6372,22.5413,22.5587,16092.0
2019-01-28 09:55:00,25.87,26.04,25.83,26.0,25600.0,22.5587,22.7069,22.5238,22.6721,25600.0
2019-01-28 10:00:00,25.96,26.02,25.93,25.99,33988.0,22.6372,22.6895,22.611,22.6633,33988.0
2019-01-28 10:05:00,25.99,26.11,25.98,26.1,16984.0,22.6633,22.768,22.6546,22.7593,16984.0
2019-01-28 10:10:00,26.1,26.1,25.96,26.02,16526.0,22.7593,22.7593,22.6372,22.6895,16526.0
2019-01-28 10:15:00,25.96,26.1,25.96,26.1,38430.0,22.6372,22.7593,22.6372,22.7593,38430.0
2019-01-28 10:20:00,26.14,26.16,26.11,26.11,8200.0,22.7941,22.8116,22.768,22.768,8200.0
2019-01-28 10:25:00,26.11,26.13,26.07,26.13,16090.0,22.768,22.7854,22.7331,22.7854,16090.0
2019-01-28 10:30:00,26.11,26.18,26.11,26.15,17108.0,22.768,22.829,22.768,22.8029,17108.0
2019-01-28 10:35:00,26.15,26.18,26.1,26.1,28410.0,22.8029,22.829,22.7593,22.7593,28410.0
2019-01-28 10:40:00,26.11,26.25,26.11,26.22,55580.0,22.768,22.8901,22.768,22.8639,55580.0
2019-01-28 10:45:00,26.2,26.2,26.14,26.14,12652.0,22.8465,22.8465,22.7941,22.7941,12652.0
2019-01-28 10:50:00,26.12,26.18,26.12,26.16,17480.0,22.7767,22.829,22.7767,22.8116,17480.0
2019-01-28 10:55:00,26.16,26.16,26.11,26.16,15056.0,22.8116,22.8116,22.768,22.8116,15056.0
2019-01-28 11:00:00,26.15,26.18,26.11,26.11,17156.0,22.8029,22.829,22.768,22.768,17156.0
2019-01-28 11:05:00,26.12,26.21,26.12,26.18,14088.0,22.7767,22.8552,22.7767,22.829,14088.0
2019-01-28 11:10:00,26.2,26.25,26.19,26.24,18460.0,22.8465,22.8901,22.8377,22.8813,18460.0
2019-01-28 11:15:00,26.25,26.25,26.17,26.18,24284.0,22.8901,22.8901,22.8203,22.829,24284.0
2019-01-28 11:20:00,26.2,26.22,26.17,26.2,13436.0,22.8465,22.8639,22.8203,22.8465,13436.0
2019-01-28 11:25:00,26.21,26.23,26.2,26.23,10400.0,22.8552,22.8726,22.8465,22.8726,10400.0
2019-01-28 11:30:00,26.22,26.25,26.15,26.17,12100.0,22.8639,22.8901,22.8029,22.8203,12100.0
2019-01-28 11:35:00,26.15,26.17,26.1,26.11,9346.0,22.8029,22.8203,22.7593,22.768,9346.0
2019-01-28 11:40:00,26.11,26.14,26.08,26.08,36344.0,22.768,22.7941,22.7418,22.7418,36344.0
2019-01-28 11:45:00,26.06,26.11,25.99,26.03,17550.0,22.7244,22.768,22.6633,22.6982,17550.0
2019-01-28 11:50:00,26.03,26.04,25.94,25.96,20826.0,22.6982,22.7069,22.6197,22.6372,20826.0
2019-01-28 11:55:00,25.96,25.98,25.94,25.95,19200.0,22.6372,22.6546,22.6197,22.6285,19200.0
2019-01-28 12:00:00,25.94,25.99,25.88,25.99,65700.0,22.6197,22.6633,22.5674,22.6633,65700.0
2019-01-28 12:05:00,25.98,26.02,25.96,26.0,22776.0,22.6546,22.6895,22.6372,22.6721,22776.0
2019-01-28 12:10:00,26.0,26.01,25.96,25.97,11010.0,22.6721,22.6808,22.6372,22.6459,11010.0
2019-01-28 12:15:00,25.97,26.04,25.97,26.01,8480.0,22.6459,22.7069,22.6459,22.6808,8480.0
2019-01-28 12:20:00,26.02,26.06,26.01,26.04,18620.0,22.6895,22.7244,22.6808,22.7069,18620.0
2019-01-28 12:25:00,26.03,26.06,26.02,26.06,6448.0,22.6982,22.7244,22.6895,22.7244,6448.0
2019-01-28 12:30:00,26.07,26.09,26.06,26.09,6600.0,22.7331,22.7505,22.7244,22.7505,6600.0
2019-01-28 12:35:00,26.08,26.1,26.08,26.1,8000.0,22.7418,22.7593,22.7418,22.7593,8000.0
2019-01-28 12:40:00,26.1,26.11,26.09,26.11,10040.0,22.7593,22.768,22.7505,22.768,10040.0
2019-01-28 12:45:00,26.1,26.11,26.1,26.1,9742.0,22.7593,22.768,22.7593,22.7593,9742.0
2019-01-28 12:50:00,26.09,26.13,26.09,26.11,10620.0,22.7505,22.7854,22.7505,22.768,10620.0
2019-01-28 12:55:00,26.11,26.11,26.08,26.09,11080.0,22.768,22.768,22.7418,22.7505,11080.0
2019-01-28 13:00:00,26.09,26.09,26.05,26.07,7500.0,22.7505,22.7505,22.7157,22.7331,7500.0
2019-01-28 13:05:00,26.07,26.11,26.05,26.1,7662.0,22.7331,22.768,22.7157,22.7593,7662.0
2019-01-28 13:10:00,26.1,26.12,26.09,26.12,14398.0,22.7593,22.7767,22.7505,22.7767,14398.0
2019-01-28 13:15:00,26.12,26.17,26.11,26.17,13720.0,22.7767,22.8203,22.768,22.8203,13720.0
2019-01-28 13:20:00,26.17,26.21,26.17,26.17,17576.0,22.8203,22.8552,22.8203,22.8203,17576.0
2019-01-28 13:25:00,26.18,26.18,26.16,26.17,13502.0,22.829,22.829,22.8116,22.8203,13502.0
2019-01-28 13:30:00,26.17,26.19,26.12,26.19,17558.0,22.8203,22.8377,22.7767,22.8377,17558.0
2019-01-28 13:35:00,26.21,26.23,26.19,26.19,8900.0,22.8552,22.8726,22.8377,22.8377,8900.0
2019-01-28 13:40:00,26.18,26.23,26.18,26.23,8984.0,22.829,22.8726,22.829,22.8726,8984.0
2019-01-28 13:45:00,26.23,26.24,26.22,26.22,4980.0,22.8726,22.8813,22.8639,22.8639,4980.0
2019-01-28 13:50:00,26.23,26.25,26.21,26.21,11000.0,22.8726,22.8901,22.8552,22.8552,11000.0
2019-01-28 13:55:00,26.21,26.25,26.21,26.23,13642.0,22.8552,22.8901,22.8552,22.8726,13642.0
2019-01-28 14:00:00,26.24,26.25,26.23,26.23,9500.0,22.8813,22.8901,22.8726,22.8726,9500.0
2019-01-28 14:05:00,26.23,26.24,26.22,26.24,7746.0,22.8726,22.8813,22.8639,22.8813,7746.0
2019-01-28 14:10:00,26.24,26.25,26.22,26.23,9930.0,22.8813,22.8901,22.8639,22.8726,9930.0
2019-01-28 14:15:00,26.23,26.24,26.22,26.23,10062.0,22.8726,22.8813,22.8639,22.8726,10062.0
2019-01-28 14:20:00,26.23,26.27,26.21,26.21,6870.0,22.8726,22.9075,22.8552,22.8552,6870.0
2019-01-28 14:25:00,26.22,26.26,26.22,26.26,6200.0,22.8639,22.8988,22.8639,22.8988,6200.0
2019-01-28 14:30:00,26.27,26.32,26.27,26.28,11920.0,22.9075,22.9511,22.9075,22.9162,11920.0
2019-01-28 14:35:00,26.29,26.29,26.25,26.28,24240.0,22.9249,22.9249,22.8901,22.9162,24240.0
2019-01-28 14:40:00,26.29,26.3,26.26,26.28,12084.0,22.9249,22.9337,22.8988,22.9162,12084.0
2019-01-28 14:45:00,26.28,26.29,26.25,26.27,11400.0,22.9162,22.9249,22.8901,22.9075,11400.0
2019-01-28 14:50:00,26.28,26.31,26.28,26.3,13428.0,22.9162,22.9424,22.9162,22.9337,13428.0
2019-01-28 14:55:00,26.31,26.31,26.27,26.28,9440.0,22.9424,22.9424,22.9075,22.9162,9440.0
2019-01-28 15:00:00,26.29,26.31,26.28,26.29,10136.0,22.9249,22.9424,22.9162,22.9249,10136.0
2019-01-28 15:05:00,26.28,26.28,26.24,26.25,7580.0,22.9162,22.9162,22.8813,22.8901,7580.0
2019-01-28 15:10:00,26.25,26.28,26.24,26.28,20210.0,22.8901,22.9162,22.8813,22.9162,20210.0
2019-01-28 15:15:00,26.27,26.28,26.25,26.28,6780.0,22.9075,22.9162,22.8901,22.9162,6780.0
2019-01-28 15:20:00,26.27,26.31,26.27,26.3,7024.0,22.9075,22.9424,22.9075,22.9337,7024.0
2019-01-28 15:25:00,26.3,26.31,26.28,26.29,25696.0,22.9337,22.9424,22.9162,22.9249,25696.0
2019-01-28 15:30:00,26.29,26.29,26.27,26.29,17898.0,22.9249,22.9249,22.9075,22.9249,17898.0
2019-01-28 15:35:00,26.29,26.3,26.28,26.29,17454.0,22.9249,22.9337,22.9162,22.9249,17454.0
2019-01-28 15:40:00,26.29,26.3,26.27,26.27,21024.0,22.9249,22.9337,22.9075,22.9075,21024.0
2019-01-28 15:45:00,26.28,26.3,26.23,26.23,45142.0,22.9162,22.9337,22.8726,22.8726,45142.0
2019-01-28 15:50:00,26.24,26.26,26.21,26.25,32878.0,22.8813,22.8988,22.8552,22.8901,32878.0
2019-01-28 15:55:00,26.26,26.35,26.26,26.35,96122.0,22.8988,22.9773,22.8988,22.9773,96122.0
2019-01-29 09:30:00,26.28,26.28,25.9,26.05,26126.0,22.9162,22.9162,22.5849,22.7157,26126.0
2019-01-29 09:35:00,26.11,26.15,25.91,26.0,9480.0,22.768,22.8029,22.5936,22.6721,9480.0
2019-01-29 09:40:00,26.03,26.03,25.83,25.93,66710.0,22.6982,22.6982,22.5238,22.611,66710.0
2019-01-29 09:45:00,25.93,25.96,25.88,25.93,23400.0,22.611,22.6372,22.5674,22.611,23400.0
2019-01-29 09:50:00,25.98,26.04,25.95,25.98,10200.0,22.6546,22.7069,22.6285,22.6546,10200.0
2019-01-29 09:55:00,25.96,26.14,25.96,26.07,74288.0,22.6372,22.7941,22.6372,22.7331,74288.0
2019-01-29 10:00:00,26.08,26.11,26.05,26.11,8910.0,22.7418,22.768,22.7157,22.768,8910.0
2019-01-29 10:05:00,26.13,26.14,26.07,26.08,6248.0,22.7854,22.7941,22.7331,22.7418,6248.0
2019-01-29 10:10:00,26.07,26.15,26.05,26.1,15478.0,22.7331,22.8029,22.7157,22.7593,15478.0
2019-01-29 10:15:00,26.11,26.13,26.09,26.11,8400.0,22.768,22.7854,22.7505,22.768,8400.0
2019-01-29 10:20:00,26.13,26.14,26.11,26.12,5700.0,22.7854,22.7941,22.768,22.7767,5700.0
2019-01-29 10:25:00,26.11,26.18,26.11,26.18,4994.0,22.768,22.829,22.768,22.829,4994.0
2019-01-29 10:30:00,26.18,26.19,26.15,26.15,6900.0,22.829,22.8377,22.8029,22.8029,6900.0
2019-01-29 10:35:00,26.16,26.18,26.15,26.17,10480.0,22.8116,22.829,22.8029,22.8203,10480.0
2019-01-29 10:40:00,26.17,26.18,26.15,26.18,6200.0,22.8203,22.829,22.8029,22.829,6200.0
2019-01-29 10:45:00,26.18,26.2,26.17,26.2,9664.0,22.829,22.8465,22.8203,22.8465,9664.0
2019-01-29 10:50:00,26.22,26.22,26.15,26.17,9204.0,22.8639,22.8639,22.8029,22.8203,9204.0
2019-01-29 10:55:00,26.16,26.19,26.14,26.17,24940.0,22.8116,22.8377,22.7941,22.8203,24940.0
2019-01-29 11:00:00,26.17,26.17,26.1,26.11,20200.0,22.8203,22.8203,22.7593,22.768,20200.0
2019-01-29 11:05:00,26.11,26.14,26.11,26.11,7600.0,22.768,22.7941,22.768,22.768,7600.0
2019-01-29 11:10:00,26.11,26.15,26.11,26.13,23600.0,22.768,22.8029,22.768,22.7854,23600.0
2019-01-29 11:15:00,26.14,26.2,26.12,26.2,19722.0,22.7941,22.8465,22.7767,22.8465,19722.0
2019-01-29 11:20:00,26.2,26.2,26.14,26.14,12734.0,22.8465,22.8465,22.7941,22.7941,12734.0
2019-01-29 11:25:00,26.14,26.15,26.12,26.14,10294.0,22.7941,22.8029,22.7767,22.7941,10294.0
2019-01-29 11:30:00,26.14,26.16,26.11,26.11,3600.0,22.7941,22.8116,22.768,22.768,3600.0
2019-01-29 11:35:00,26.13,26.17,26.11,26.14,4800.0,22.7854,22.8203,22.768,22.7941,4800.0
2019-01-29 11:40:00,26.14,26.15,26.13,26.15,6400.0,22.7941,22.8029,22.7854,22.8029,6400.0
2019-01-29 11:45:00,26.17,26.26,26.17,26.24,17266.0,22.8203,22.8988,22.8203,22.8813,17266.0
2019-01-29 11:50:00,26.23,26.25,26.23,26.23,2600.0,22.8726,22.8901,22.8726,22.8726,2600.0
2019-01-29 11:55:00,26.21,26.24,26.21,26.24,4600.0,22.8552,22.8813,22.8552,22.8813,4600.0
2019-01-29 12:00:00,26.23,26.25,26.22,26.24,8402.0,22.8726,22.8901,22.8639,22.8813,8402.0
2019-01-29 12:05:00,26.24,26.27,26.24,26.24,8600.0,22.8813,22.9075,22.8813,22.8813,8600.0
2019-01-29 12:10:00,26.24,26.26,26.23,26.25,7200.0,22.8813,22.8988,22.8726,22.8901,7200.0
2019-01-29 12:15:00,26.25,26.26,26.24,26.25,27448.0,22.8901,22.8988,22.8813,22.8901,27448.0
2019-01-29 12:20:00,26.25,26.25,26.24,26.24,38678.0,22.8901,22.8901,22.8813,22.8813,38678.0
2019-01-29 12:25:00,26.24,26.24,26.23,26.23,5000.0,22.8813,22.8813,22.8726,22.8726,5000.0
2019-01-29 12:30:00,26.23,26.24,26.2,26.22,7710.0,22.8726,22.8813,22.8465,22.8639,7710.0
2019-01-29 12:35:00,26.21,26.23,26.21,26.22,4600.0,22.8552,22.8726,22.8552,22.8639,4600.0
2019-01-29 12:40:00,26.22,26.24,26.21,26.22,7164.0,22.8639,22.8813,22.8552,22.8639,7164.0
2019-01-29 12:45:00,26.23,26.23,26.21,26.21,3800.0,22.8726,22.8726,22.8552,22.8552,3800.0
2019-01-29 12:50:00,26.21,26.23,26.21,26.23,3000.0,22.8552,22.8726,22.8552,22.8726,3000.0
2019-01-29 12:55:00,26.24,26.25,26.21,26.21,6662.0,22.8813,22.8901,22.8552,22.8552,6662.0
2019-01-29 13:00:00,26.21,26.21,26.18,26.18,5200.0,22.8552,22.8552,22.829,22.829,5200.0
2019-01-29 13:05:00,26.18,26.2,26.17,26.2,4000.0,22.829,22.8465,22.8203,22.8465,4000.0
2019-01-29 13:10:00,26.2,26.23,26.2,26.21,3800.0,22.8465,22.8726,22.8465,22.8552,3800.0
2019-01-29 13:15:00,26.21,26.23,26.17,26.2,23612.0,22.8552,22.8726,22.8203,22.8465,23612.0
2019-01-29 13:20:00,26.21,26.23,26.2,26.21,4600.0,22.8552,22.8726,22.8465,22.8552,4600.0
2019-01-29 13:25:00,26.22,26.25,26.22,26.25,10486.0,22.8639,22.8901,22.8639,22.8901,10486.0
2019-01-29 13:30:00,26.25,26.25,26.23,26.23,13906.0,22.8901,22.8901,22.8726,22.8726,13906.0
2019-01-29 13:35:00,26.24,26.24,26.23,26.24,3800.0,22.8813,22.8813,22.8726,22.8813,3800.0
2019-01-29 13:40:00,26.24,26.25,26.23,26.24,6600.0,22.8813,22.8901,22.8726,22.8813,6600.0
2019-01-29 13:45:00,26.24,26.24,26.23,26.24,3550.0,22.8813,22.8813,22.8726,22.8813,3550.0
2019-01-29 13:50:00,26.24,26.25,26.22,26.23,15442.0,22.8813,22.8901,22.8639,22.8726,15442.0
2019-01-29 13:55:00,26.24,26.24,26.22,26.24,4000.0,22.8813,22.8813,22.8639,22.8813,4000.0
2019-01-29 14:00:00,26.24,26.25,26.22,26.24,15204.0,22.8813,22.8901,22.8639,22.8813,15204.0
2019-01-29 14:05:00,26.24,26.25,26.24,26.24,6508.0,22.8813,22.8901,22.8813,22.8813,6508.0
2019-01-29 14:10:00,26.24,26.25,26.23,26.23,11920.0,22.8813,22.8901,22.8726,22.8726,11920.0
2019-01-29 14:15:00,26.24,26.24,26.23,26.24,3846.0,22.8813,22.8813,22.8726,22.8813,3846.0
2019-01-29 14:20:00,26.24,26.25,26.21,26.21,20938.0,22.8813,22.8901,22.8552,22.8552,20938.0
2019-01-29 14:25:00,26.21,26.22,26.18,26.21,9588.0,22.8552,22.8639,22.829,22.8552,9588.0
2019-01-29 14:30:00,26.21,26.22,26.21,26.21,5160.0,22.8552,22.8639,22.8552,22.8552,5160.0
2019-01-29 14:35:00,26.22,26.24,26.21,26.24,11072.0,22.8639,22.8813,22.8552,22.8813,11072.0
2019-01-29 14:40:00,26.23,26.25,26.22,26.23,10718.0,22.8726,22.8901,22.8639,22.8726,10718.0
2019-01-29 14:45:00,26.23,26.25,26.21,26.22,14410.0,22.8726,22.8901,22.8552,22.8639,14410.0
2019-01-29 14:50:00,26.23,26.24,26.22,26.24,12058.0,22.8726,22.8813,22.8639,22.8813,12058.0
2019-01-29 14:55:00,26.24,26.25,26.23,26.24,41094.0,22.8813,22.8901,22.8726,22.8813,41094.0
2019-01-29 15:00:00,26.23,26.25,26.23,26.25,17900.0,22.8726,22.8901,22.8726,22.8901,17900.0
2019-01-29 15:05:00,26.25,26.25,26.22,26.24,52554.0,22.8901,22.8901,22.8639,22.8813,52554.0
2019-01-29 15:10:00,26.24,26.25,26.23,26.24,13732.0,22.8813,22.8901,22.8726,22.8813,13732.0
2019-01-29 15:15:00,26.24,26.26,26.24,26.25,37874.0,22.8813,22.8988,22.8813,22.8901,37874.0
2019-01-29 15:20:00,26.25,26.25,26.24,26.24,17078.0,22.8901,22.8901,22.8813,22.8813,17078.0
2019-01-29 15:25:00,26.24,26.25,26.24,26.25,29386.0,22.8813,22.8901,22.8813,22.8901,29386.0
2019-01-29 15:30:00,26.25,26.25,26.23,26.23,34000.0,22.8901,22.8901,22.8726,22.8726,34000.0
2019-01-29 15:35:00,26.23,26.25,26.23,26.25,22274.0,22.8726,22.8901,22.8726,22.8901,22274.0
2019-01-29 15:40:00,26.25,26.31,26.25,26.3,35878.0,22.8901,22.9424,22.8901,22.9337,35878.0
2019-01-29 15:45:00,26.3,26.32,26.28,26.29,47092.0,22.9337,22.9511,22.9162,22.9249,47092.0
2019-01-29 15:50:00,26.29,26.29,26.28,26.29,43194.0,22.9249,22.9249,22.9162,22.9249,43194.0
2019-01-29 15:55:00,26.29,26.3,26.27,26.28,96518.0,22.9249,22.9337,22.9075,22.9162,96518.0
2019-01-30 09:30:00,26.53,26.53,26.39,26.44,19236.0,23.1342,23.1342,23.0121,23.0557,19236.0
2019-01-30 09:35:00,26.4,26.58,26.35,26.54,33806.0,23.0209,23.1778,22.9773,23.1429,33806.0
2019-01-30 09:40:00,26.56,26.56,26.41,26.41,8200.0,23.1604,23.1604,23.0296,23.0296,8200.0
2019-01-30 09:45:00,26.41,26.43,26.22,26.24,98456.0,23.0296,23.047,22.8639,22.8813,98456.0
2019-01-30 09:50:00,26.2,26.23,26.1,26.18,49988.0,22.8465,22.8726,22.7593,22.829,49988.0
2019-01-30 09:55:00,26.22,26.22,26.11,26.14,14400.0,22.8639,22.8639,22.768,22.7941,14400.0
2019-01-30 10:00:00,26.13,26.16,26.08,26.08,37704.0,22.7854,22.8116,22.7418,22.7418,37704.0
2019-01-30 10:05:00,26.07,26.11,26.07,26.09,43686.0,22.7331,22.768,22.7331,22.7505,43686.0
2019-01-30 10:10:00,26.08,26.08,25.99,26.0,22972.0,22.7418,22.7418,22.6633,22.6721,22972.0
2019-01-30 10:15:00,26.01,26.05,25.96,25.96,24642.0,22.6808,22.7157,22.6372,22.6372,24642.0
2019-01-30 10:20:00,25.98,26.04,25.97,26.04,5000.0,22.6546,22.7069,22.6459,22.7069,5000.0
2019-01-30 10:25:00,26.01,26.1,26.01,26.06,11398.0,22.6808,22.7593,22.6808,22.7244,11398.0
2019-01-30 10:30:00,26.07,26.13,26.06,26.13,13850.0,22.7331,22.7854,22.7244,22.7854,13850.0
2019-01-30 10:35:00,26.13,26.14,26.08,26.1,22626.0,22.7854,22.7941,22.7418,22.7593,22626.0
2019-01-30 10:40:00,26.1,26.12,26.05,26.11,11034.0,22.7593,22.7767,22.7157,22.768,11034.0
2019-01-30 10:45:00,26.13,26.18,26.12,26.16,21652.0,22.7854,22.829,22.7767,22.8116,21652.0
2019-01-30 10:50:00,26.16,26.28,26.15,26.25,23508.0,22.8116,22.9162,22.8029,22.8901,23508.0
2019-01-30 10:55:00,26.25,26.28,26.22,26.24,30720.0,22.8901,22.9162,22.8639,22.8813,30720.0
2019-01-30 11:00:00,26.25,26.29,26.24,26.28,44334.0,22.8901,22.9249,22.8813,22.9162,44334.0
2019-01-30 11:05:00,26.28,26.28,26.23,26.24,23020.0,22.9162,22.9162,22.8726,22.8813,23020.0
2019-01-30 11:10:00,26.23,26.23,26.18,26.22,30550.0,22.8726,22.8726,22.829,22.8639,30550.0
2019-01-30 11:15:00,26.21,26.25,26.18,26.22,15386.0,22.8552,22.8901,22.829,22.8639,15386.0
2019-01-30 11:20:00,26.21,26.27,26.2,26.21,25472.0,22.8552,22.9075,22.8465,22.8552,25472.0
2019-01-30 11:25:00,26.2,26.2,26.16,26.18,5800.0,22.8465,22.8465,22.8116,22.829,5800.0
2019-01-30 11:30:00,26.18,26.18,26.11,26.12,26984.0,22.829,22.829,22.768,22.7767,26984.0
2019-01-30 11:35:00,26.11,26.18,26.09,26.15,24346.0,22.768,22.829,22.7505,22.8029,24346.0
2019-01-30 11:40:00,26.15,26.18,26.14,26.18,11040.0,22.8029,22.829,22.7941,22.829,11040.0
2019-01-30 11:45:00,26.17,26.23,26.17,26.23,10206.0,22.8203,22.8726,22.8203,22.8726,10206.0
2019-01-30 11:50:00,26.23,26.26,26.23,26.25,18284.0,22.8726,22.8988,22.8726,22.8901,18284.0
2019-01-30 11:55:00,26.25,26.25,26.2,26.2,22560.0,22.8901,22.8901,22.8465,22.8465,22560.0
2019-01-30 12:00:00,26.21,26.25,26.18,26.25,29738.0,22.8552,22.8901,22.829,22.8901,29738.0
2019-01-30 12:05:00,26.24,26.25,26.22,26.24,7824.0,22.8813,22.8901,22.8639,22.8813,7824.0
2019-01-30 12:10:00,26.24,26.25,26.23,26.23,15552.0,22.8813,22.8901,22.8726,22.8726,15552.0
2019-01-30 12:15:00,26.23,26.25,26.22,26.24,10598.0,22.8726,22.8901,22.8639,22.8813,10598.0
2019-01-30 12:20:00,26.23,26.29,26.23,26.25,15188.0,22.8726,22.9249,22.8726,22.8901,15188.0
2019-01-30 12:25:00,26.25,26.27,26.23,26.25,14010.0,22.8901,22.9075,22.8726,22.8901,14010.0
2019-01-30 12:30:00,26.25,26.26,26.21,26.24,11446.0,22.8901,22.8988,22.8552,22.8813,11446.0
2019-01-30 12:35:00,26.23,26.24,26.15,26.18,19066.0,22.8726,22.8813,22.8029,22.829,19066.0
2019-01-30 12:40:00,26.18,26.2,26.16,26.18,8456.0,22.829,22.8465,22.8116,22.829,8456.0
2019-01-30 12:45:00,26.18,26.21,26.18,26.21,8624.0,22.829,22.8552,22.829,22.8552,8624.0
2019-01-30 12:50:00,26.21,26.23,26.21,26.22,3168.0,22.8552,22.8726,22.8552,22.8639,3168.0
2019-01-30 12:55:00,26.22,26.25,26.19,26.25,10204.0,22.8639,22.8901,22.8377,22.8901,10204.0
2019-01-30 13:00:00,26.24,26.24,26.21,26.21,13350.0,22.8813,22.8813,22.8552,22.8552,13350.0
2019-01-30 13:05:00,26.22,26.27,26.21,26.26,8406.0,22.8639,22.9075,22.8552,22.8988,8406.0
2019-01-30 13:10:00,26.26,26.27,26.24,26.24,10204.0,22.8988,22.9075,22.8813,22.8813,10204.0
2019-01-30 13:15:00,26.24,26.25,26.21,26.21,15570.0,22.8813,22.8901,22.8552,22.8552,15570.0
2019-01-30 13:20:00,26.21,26.24,26.2,26.23,16480.0,22.8552,22.8813,22.8465,22.8726,16480.0
2019-01-30 13:25:00,26.24,26.26,26.22,26.25,8606.0,22.8813,22.8988,22.8639,22.8901,8606.0
2019-01-30 13:30:00,26.25,26.26,26.23,26.23,9066.0,22.8901,22.8988,22.8726,22.8726,9066.0
2019-01-30 13:35:00,26.23,26.24,26.2,26.2,26144.0,22.8726,22.8813,22.8465,22.8465,26144.0
2019-01-30 13:40:00,26.2,26.25,26.2,26.22,93722.0,22.8465,22.8901,22.8465,22.8639,93722.0
2019-01-30 13:45:00,26.22,26.3,26.22,26.25,43562.0,22.8639,22.9337,22.8639,22.8901,43562.0
2019-01-30 13:50:00,26.25,26.25,26.24,26.24,20388.0,22.8901,22.8901,22.8813,22.8813,20388.0
2019-01-30 13:55:00,26.24,26.25,26.2,26.25,15662.0,22.8813,22.8901,22.8465,22.8901,15662.0
2019-01-30 14:00:00,26.26,26.41,26.23,26.41,24978.0,22.8988,23.0296,22.8726,23.0296,24978.0
2019-01-30 14:05:00,26.4,26.42,26.36,26.36,14292.0,23.0209,23.0383,22.986,22.986,14292.0
2019-01-30 14:10:00,26.35,26.41,26.34,26.4,23356.0,22.9773,23.0296,22.9685,23.0209,23356.0
2019-01-30 14:15:00,26.4,26.41,26.37,26.41,25844.0,23.0209,23.0296,22.9947,23.0296,25844.0
2019-01-30 14:20:00,26.4,26.45,26.39,26.43,15100.0,23.0209,23.0645,23.0121,23.047,15100.0
2019-01-30 14:25:00,26.43,26.43,26.38,26.4,6000.0,23.047,23.047,23.0034,23.0209,6000.0
2019-01-30 14:30:00,26.39,26.41,26.36,26.38,12810.0,23.0121,23.0296,22.986,23.0034,12810.0
2019-01-30 14:35:00,26.38,26.5,26.38,26.46,27212.0,23.0034,23.1081,23.0034,23.0732,27212.0
2019-01-30 14:40:00,26.48,26.49,26.43,26.46,10000.0,23.0906,23.0993,23.047,23.0732,10000.0
2019-01-30 14:45:00,26.46,26.5,26.46,26.47,12848.0,23.0732,23.1081,23.0732,23.0819,12848.0
2019-01-30 14:50:00,26.48,26.54,26.46,26.54,20096.0,23.0906,23.1429,23.0732,23.1429,20096.0
2019-01-30 14:55:00,26.53,26.56,26.52,26.55,28074.0,23.1342,23.1604,23.1255,23.1517,28074.0
2019-01-30 15:00:00,26.55,26.57,26.52,26.52,19382.0,23.1517,23.1691,23.1255,23.1255,19382.0
2019-01-30 15:05:00,26.52,26.55,26.52,26.53,24692.0,23.1255,23.1517,23.1255,23.1342,24692.0
2019-01-30 15:10:00,26.53,26.54,26.46,26.54,25232.0,23.1342,23.1429,23.0732,23.1429,25232.0
2019-01-30 15:15:00,26.54,26.58,26.54,26.57,30222.0,23.1429,23.1778,23.1429,23.1691,30222.0
2019-01-30 15:20:00,26.57,26.59,26.55,26.57,23078.0,23.1691,23.1865,23.1517,23.1691,23078.0
2019-01-30 15:25:00,26.57,26.58,26.55,26.56,19022.0,23.1691,23.1778,23.1517,23.1604,19022.0
2019-01-30 15:30:00,26.55,26.57,26.49,26.5,28656.0,23.1517,23.1691,23.0993,23.1081,28656.0
2019-01-30 15:35:00,26.5,26.52,26.47,26.48,32848.0,23.1081,23.1255,23.0819,23.0906,32848.0
2019-01-30 15:40:00,26.48,26.5,26.44,26.49,36660.0,23.0906,23.1081,23.0557,23.0993,36660.0
2019-01-30 15:45:00,26.49,26.5,26.47,26.47,47088.0,23.0993,23.1081,23.0819,23.0819,47088.0
2019-01-30 15:50:00,26.47,26.47,26.43,26.45,50766.0,23.0819,23.0819,23.047,23.0645,50766.0
2019-01-30 15:55:00,26.45,26.5,26.45,26.49,89258.0,23.0645,23.1081,23.0645,23.0993,89258.0
2019-01-31 09:30:00,26.57,26.75,26.5,26.75,73250.0,23.1691,23.3261,23.1081,23.3261,73250.0
2019-01-31 09:35:00,26.61,26.74,26.61,26.71,20340.0,23.204,23.3173,23.204,23.2912,20340.0
2019-01-31 09:40:00,26.66,26.68,26.55,26.67,48286.0,23.2476,23.265,23.1517,23.2563,48286.0
2019-01-31 09:45:00,26.67,26.89,26.67,26.86,30364.0,23.2563,23.4481,23.2563,23.422,30364.0
2019-01-31 09:50:00,26.87,26.93,26.86,26.9,28826.0,23.4307,23.483,23.422,23.4569,28826.0
2019-01-31 09:55:00,26.93,27.02,26.93,26.99,41594.0,23.483,23.5615,23.483,23.5353,41594.0
2019-01-31 10:00:00,27.0,27.0,26.85,26.87,53876.0,23.5441,23.5441,23.4133,23.4307,53876.0
2019-01-31 10:05:00,26.87,27.01,26.87,27.01,28658.0,23.4307,23.5528,23.4307,23.5528,28658.0
2019-01-31 10:10:00,27.02,27.14,27.0,27.11,33156.0,23.5615,23.6661,23.5441,23.64,33156.0
2019-01-31 10:15:00,27.11,27.26,27.09,27.23,80576.0,23.64,23.7708,23.6225,23.7446,80576.0
2019-01-31 10:20:00,27.25,27.28,27.22,27.24,40480.0,23.7621,23.7882,23.7359,23.7533,40480.0
2019-01-31 10:25:00,27.25,27.28,27.2,27.25,68132.0,23.7621,23.7882,23.7185,23.7621,68132.0
2019-01-31 10:30:00,27.25,27.28,27.23,27.25,32412.0,23.7621,23.7882,23.7446,23.7621,32412.0
2019-01-31 10:35:00,27.25,27.25,27.18,27.22,24212.0,23.7621,23.7621,23.701,23.7359,24212.0
2019-01-31 10:40:00,27.2,27.2,27.16,27.18,32080.0,23.7185,23.7185,23.6836,23.701,32080.0
2019-01-31 10:45:00,27.18,27.2,27.09,27.09,17530.0,23.701,23.7185,23.6225,23.6225,17530.0
2019-01-31 10:50:00,27.09,27.12,27.06,27.12,13476.0,23.6225,23.6487,23.5964,23.6487,13476.0
2019-01-31 10:55:00,27.1,27.14,27.07,27.09,17614.0,23.6313,23.6661,23.6051,23.6225,17614.0
2019-01-31 11:00:00,27.1,27.15,27.1,27.14,16828.0,23.6313,23.6749,23.6313,23.6661,16828.0
2019-01-31 11:05:00,27.13,27.18,27.13,27.18,16566.0,23.6574,23.701,23.6574,23.701,16566.0
2019-01-31 11:10:00,27.18,27.18,27.15,27.17,10902.0,23.701,23.701,23.6749,23.6923,10902.0
2019-01-31 11:15:00,27.16,27.17,27.15,27.15,13404.0,23.6836,23.6923,23.6749,23.6749,13404.0
2019-01-31 11:20:00,27.16,27.23,27.15,27.21,32304.0,23.6836,23.7446,23.6749,23.7272,32304.0
2019-01-31 11:25:00,27.22,27.24,27.11,27.11,60450.0,23.7359,23.7533,23.64,23.64,60450.0
2019-01-31 11:30:00,27.11,27.16,27.11,27.13,11600.0,23.64,23.6836,23.64,23.6574,11600.0
2019-01-31 11:35:00,27.13,27.17,27.12,27.16,8694.0,23.6574,23.6923,23.6487,23.6836,8694.0
2019-01-31 11:40:00,27.17,27.18,27.13,27.16,11200.0,23.6923,23.701,23.6574,23.6836,11200.0
2019-01-31 11:45:00,27.15,27.2,27.15,27.18,7800.0,23.6749,23.7185,23.6749,23.701,7800.0
2019-01-31 11:50:00,27.18,27.18,27.17,27.18,4600.0,23.701,23.701,23.6923,23.701,4600.0
2019-01-31 11:55:00,27.17,27.22,27.17,27.18,9556.0,23.6923,23.7359,23.6923,23.701,9556.0
2019-01-31 12:00:00,27.19,27.22,27.18,27.18,5352.0,23.7097,23.7359,23.701,23.701,5352.0
2019-01-31 12:05:00,27.18,27.2,27.17,27.2,9016.0,23.701,23.7185,23.6923,23.7185,9016.0
2019-01-31 12:10:00,27.18,27.18,27.16,27.18,5072.0,23.701,23.701,23.6836,23.701,5072.0
2019-01-31 12:15:00,27.18,27.21,27.18,27.18,5790.0,23.701,23.7272,23.701,23.701,5790.0
2019-01-31 12:20:00,27.18,27.21,27.17,27.2,8216.0,23.701,23.7272,23.6923,23.7185,8216.0
2019-01-31 12:25:00,27.2,27.2,27.18,27.18,6508.0,23.7185,23.7185,23.701,23.701,6508.0
2019-01-31 12:30:00,27.17,27.17,27.16,27.16,3206.0,23.6923,23.6923,23.6836,23.6836,3206.0
2019-01-31 12:35:00,27.16,27.21,27.16,27.2,13610.0,23.6836,23.7272,23.6836,23.7185,13610.0
2019-01-31 12:40:00,27.21,27.22,27.14,27.15,9400.0,23.7272,23.7359,23.6661,23.6749,9400.0
2019-01-31 12:45:00,27.15,27.16,27.13,27.14,13476.0,23.6749,23.6836,23.6574,23.6661,13476.0
2019-01-31 12:50:00,27.15,27.17,27.13,27.15,25652.0,23.6749,23.6923,23.6574,23.6749,25652.0
2019-01-31 12:55:00,27.15,27.17,27.15,27.17,10350.0,23.6749,23.6923,23.6749,23.6923,10350.0
2019-01-31 13:00:00,27.17,27.17,27.14,27.15,11410.0,23.6923,23.6923,23.6661,23.6749,11410.0
2019-01-31 13:05:00,27.16,27.19,27.16,27.18,11024.0,23.6836,23.7097,23.6836,23.701,11024.0
2019-01-31 13:10:00,27.18,27.18,27.14,27.15,10942.0,23.701,23.701,23.6661,23.6749,10942.0
2019-01-31 13:15:00,27.15,27.16,27.11,27.13,29700.0,23.6749,23.6836,23.64,23.6574,29700.0
2019-01-31 13:20:00,27.13,27.14,27.11,27.12,17692.0,23.6574,23.6661,23.64,23.6487,17692.0
2019-01-31 13:25:00,27.11,27.16,27.11,27.14,27368.0,23.64,23.6836,23.64,23.6661,27368.0
2019-01-31 13:30:00,27.13,27.17,27.12,27.15,17982.0,23.6574,23.6923,23.6487,23.6749,17982.0
2019-01-31 13:35:00,27.15,27.18,27.15,27.17,5782.0,23.6749,23.701,23.6749,23.6923,5782.0
2019-01-31 13:40:00,27.17,27.18,27.16,27.18,9518.0,23.6923,23.701,23.6836,23.701,9518.0
2019-01-31 13:45:00,27.18,27.18,27.15,27.16,7794.0,23.701,23.701,23.6749,23.6836,7794.0
2019-01-31 13:50:00,27.16,27.16,27.14,27.14,15068.0,23.6836,23.6836,23.6661,23.6661,15068.0
2019-01-31 13:55:00,27.15,27.18,27.14,27.18,8830.0,23.6749,23.701,23.6661,23.701,8830.0
2019-01-31 14:00:00,27.18,27.2,27.17,27.17,10180.0,23.701,23.7185,23.6923,23.6923,10180.0
2019-01-31 14:05:00,27.17,27.22,27.17,27.22,10110.0,23.6923,23.7359,23.6923,23.7359,10110.0
2019-01-31 14:10:00,27.21,27.24,27.19,27.19,12380.0,23.7272,23.7533,23.7097,23.7097,12380.0
2019-01-31 14:15:00,27.19,27.22,27.19,27.2,9342.0,23.7097,23.7359,23.7097,23.7185,9342.0
2019-01-31 14:20:00,27.21,27.25,27.21,27.24,8160.0,23.7272,23.7621,23.7272,23.7533,8160.0
2019-01-31 14:25:00,27.24,27.24,27.2,27.21,9356.0,23.7533,23.7533,23.7185,23.7272,9356.0
2019-01-31 14:30:00,27.21,27.24,27.18,27.2,15590.0,23.7272,23.7533,23.701,23.7185,15590.0
2019-01-31 14:35:00,27.2,27.22,27.2,27.21,17866.0,23.7185,23.7359,23.7185,23.7272,17866.0
2019-01-31 14:40:00,27.21,27.23,27.19,27.21,18536.0,23.7272,23.7446,23.7097,23.7272,18536.0
2019-01-31 14:45:00,27.21,27.22,27.21,27.22,19102.0,23.7272,23.7359,23.7272,23.7359,19102.0
2019-01-31 14:50:00,27.22,27.25,27.22,27.25,24996.0,23.7359,23.7621,23.7359,23.7621,24996.0
2019-01-31 14:55:00,27.25,27.31,27.24,27.29,37386.0,23.7621,23.8144,23.7533,23.7969,37386.0
2019-01-31 15:00:00,27.29,27.3,27.23,27.23,20618.0,23.7969,23.8057,23.7446,23.7446,20618.0
2019-01-31 15:05:00,27.22,27.22,27.21,27.21,10578.0,23.7359,23.7359,23.7272,23.7272,10578.0
2019-01-31 15:10:00,27.21,27.21,27.14,27.14,13830.0,23.7272,23.7272,23.6661,23.6661,13830.0
2019-01-31 15:15:00,27.13,27.16,27.12,27.15,19592.0,23.6574,23.6836,23.6487,23.6749,19592.0
2019-01-31 15:20:00,27.15,27.18,27.14,27.18,28432.0,23.6749,23.701,23.6661,23.701,28432.0
2019-01-31 15:25:00,27.18,27.25,27.18,27.25,21136.0,23.701,23.7621,23.701,23.7621,21136.0
2019-01-31 15:30:00,27.24,27.25,27.21,27.22,36102.0,23.7533,23.7621,23.7272,23.7359,36102.0
2019-01-31 15:35:00,27.23,27.23,27.19,27.21,30784.0,23.7446,23.7446,23.7097,23.7272,30784.0
2019-01-31 15:40:00,27.21,27.21,27.18,27.18,49662.0,23.7272,23.7272,23.701,23.701,49662.0
2019-01-31 15:45:00,27.17,27.18,27.16,27.18,66782.0,23.6923,23.701,23.6836,23.701,66782.0
2019-01-31 15:50:00,27.18,27.22,27.15,27.21,142534.0,23.701,23.7359,23.6749,23.7272,142534.0
2019-01-31 15:55:00,27.21,27.25,27.21,27.22,169662.0,23.7272,23.7621,23.7272,23.7359,169662.0
2019-02-01 09:30:00,27.23,27.23,27.08,27.23,26872.0,23.7446,23.7446,23.6138,23.7446,26872.0
2019-02-01 09:35:00,27.23,27.3,27.16,27.25,25050.0,23.7446,23.8057,23.6836,23.7621,25050.0
2019-02-01 09:40:00,27.22,27.29,27.17,27.28,128576.0,23.7359,23.7969,23.6923,23.7882,128576.0
2019-02-01 09:45:00,27.29,27.39,27.22,27.22,107548.0,23.7969,23.8841,23.7359,23.7359,107548.0
2019-02-01 09:50:00,27.24,27.25,27.11,27.18,13438.0,23.7533,23.7621,23.64,23.701,13438.0
2019-02-01 09:55:00,27.16,27.19,26.99,26.99,31636.0,23.6836,23.7097,23.5353,23.5353,31636.0
2019-02-01 10:00:00,27.0,27.09,26.93,27.09,18802.0,23.5441,23.6225,23.483,23.6225,18802.0
2019-02-01 10:05:00,27.13,27.13,26.99,27.1,13258.0,23.6574,23.6574,23.5353,23.6313,13258.0
2019-02-01 10:10:00,27.08,27.11,26.97,27.04,145614.0,23.6138,23.64,23.5179,23.5789,145614.0
2019-02-01 10:15:00,27.04,27.06,27.0,27.01,6246.0,23.5789,23.5964,23.5441,23.5528,6246.0
2019-02-01 10:20:00,27.0,27.02,26.92,26.97,5700.0,23.5441,23.5615,23.4743,23.5179,5700.0
2019-02-01 10:25:00,26.97,27.01,26.96,26.98,8266.0,23.5179,23.5528,23.5092,23.5266,8266.0
2019-02-01 10:30:00,26.98,27.01,26.93,27.0,10002.0,23.5266,23.5528,23.483,23.5441,10002.0
2019-02-01 10:35:00,27.01,27.1,26.98,27.1,12286.0,23.5528,23.6313,23.5266,23.6313,12286.0
2019-02-01 10:40:00,27.1,27.1,27.03,27.04,5414.0,23.6313,23.6313,23.5702,23.5789,5414.0
2019-02-01 10:45:00,27.02,27.05,26.99,26.99,4954.0,23.5615,23.5877,23.5353,23.5353,4954.0
2019-02-01 10:50:00,26.96,26.98,26.91,26.91,6138.0,23.5092,23.5266,23.4656,23.4656,6138.0
2019-02-01 10:55:00,26.9,26.9,26.74,26.74,21596.0,23.4569,23.4569,23.3173,23.3173,21596.0
2019-02-01 11:00:00,26.74,26.76,26.64,26.73,30174.0,23.3173,23.3348,23.2301,23.3086,30174.0
2019-02-01 11:05:00,26.73,26.81,26.73,26.8,6750.0,23.3086,23.3784,23.3086,23.3697,6750.0
2019-02-01 11:10:00,26.8,26.83,26.72,26.83,4758.0,23.3697,23.3958,23.2999,23.3958,4758.0
2019-02-01 11:15:00,26.81,26.84,26.78,26.81,7416.0,23.3784,23.4045,23.3522,23.3784,7416.0
2019-02-01 11:20:00,26.78,26.85,26.77,26.85,4800.0,23.3522,23.4133,23.3435,23.4133,4800.0
2019-02-01 11:25:00,26.85,26.92,26.84,26.86,53060.0,23.4133,23.4743,23.4045,23.422,53060.0
2019-02-01 11:30:00,26.85,26.85,26.76,26.8,16520.0,23.4133,23.4133,23.3348,23.3697,16520.0
2019-02-01 11:35:00,26.8,26.81,26.77,26.79,5400.0,23.3697,23.3784,23.3435,23.3609,5400.0
2019-02-01 11:40:00,26.8,26.81,26.77,26.81,8026.0,23.3697,23.3784,23.3435,23.3784,8026.0
2019-02-01 11:45:00,26.83,26.84,26.78,26.84,10690.0,23.3958,23.4045,23.3522,23.4045,10690.0
2019-02-01 11:50:00,26.85,26.99,26.85,26.98,11588.0,23.4133,23.5353,23.4133,23.5266,11588.0
2019-02-01 11:55:00,26.98,27.02,26.97,27.02,14904.0,23.5266,23.5615,23.5179,23.5615,14904.0
2019-02-01 12:00:00,27.02,27.02,26.96,26.97,13426.0,23.5615,23.5615,23.5092,23.5179,13426.0
2019-02-01 12:05:00,27.0,27.0,26.98,27.0,6482.0,23.5441,23.5441,23.5266,23.5441,6482.0
2019-02-01 12:10:00,26.98,27.01,26.98,27.0,9306.0,23.5266,23.5528,23.5266,23.5441,9306.0
2019-02-01 12:15:00,26.99,27.0,26.96,26.99,12256.0,23.5353,23.5441,23.5092,23.5353,12256.0
2019-02-01 12:20:00,26.99,27.0,26.94,26.94,7626.0,23.5353,23.5441,23.4917,23.4917,7626.0
2019-02-01 12:25:00,26.94,26.99,26.93,26.97,9064.0,23.4917,23.5353,23.483,23.5179,9064.0
2019-02-01 12:30:00,26.97,26.98,26.88,26.92,28712.0,23.5179,23.5266,23.4394,23.4743,28712.0
2019-02-01 12:35:00,26.92,26.98,26.92,26.92,10296.0,23.4743,23.5266,23.4743,23.4743,10296.0
2019-02-01 12:40:00,26.93,26.95,26.93,26.95,6002.0,23.483,23.5005,23.483,23.5005,6002.0
2019-02-01 12:45:00,26.96,26.98,26.91,26.94,6400.0,23.5092,23.5266,23.4656,23.4917,6400.0
2019-02-01 12:50:00,26.93,26.97,26.93,26.95,3640.0,23.483,23.5179,23.483,23.5005,3640.0
2019-02-01 12:55:00,26.96,26.96,26.93,26.93,6556.0,23.5092,23.5092,23.483,23.483,6556.0
2019-02-01 13:00:00,26.95,26.97,26.93,26.97,11684.0,23.5005,23.5179,23.483,23.5179,11684.0
2019-02-01 13:05:00,26.97,27.01,26.96,27.0,10178.0,23.5179,23.5528,23.5092,23.5441,10178.0
2019-02-01 13:10:00,27.0,27.01,26.99,26.99,4042.0,23.5441,23.5528,23.5353,23.5353,4042.0
2019-02-01 13:15:00,27.0,27.0,26.97,26.99,4400.0,23.5441,23.5441,23.5179,23.5353,4400.0
2019-02-01 13:20:00,26.99,26.99,26.96,26.98,6690.0,23.5353,23.5353,23.5092,23.5266,6690.0
2019-02-01 13:25:00,26.99,27.0,26.99,27.0,6678.0,23.5353,23.5441,23.5353,23.5441,6678.0
2019-02-01 13:30:00,26.99,27.0,26.97,26.98,7168.0,23.5353,23.5441,23.5179,23.5266,7168.0
2019-02-01 13:35:00,26.98,27.0,26.98,27.0,6200.0,23.5266,23.5441,23.5266,23.5441,6200.0
2019-02-01 13:40:00,27.0,27.0,26.97,26.98,4600.0,23.5441,23.5441,23.5179,23.5266,4600.0
2019-02-01 13:45:00,26.98,27.0,26.96,26.99,7228.0,23.5266,23.5441,23.5092,23.5353,7228.0
2019-02-01 13:50:00,27.0,27.0,26.97,27.0,9400.0,23.5441,23.5441,23.5179,23.5441,9400.0
2019-02-01 13:55:00,27.0,27.02,26.99,27.0,12044.0,23.5441,23.5615,23.5353,23.5441,12044.0
2019-02-01 14:00:00,26.99,26.99,26.93,26.95,11846.0,23.5353,23.5353,23.483,23.5005,11846.0
2019-02-01 14:05:00,26.96,26.98,26.94,26.98,7780.0,23.5092,23.5266,23.4917,23.5266,7780.0
2019-02-01 14:10:00,26.97,26.98,26.94,26.96,7994.0,23.5179,23.5266,23.4917,23.5092,7994.0
2019-02-01 14:15:00,26.97,26.99,26.95,26.97,5400.0,23.5179,23.5353,23.5005,23.5179,5400.0
2019-02-01 14:20:00,26.97,26.99,26.97,26.98,13660.0,23.5179,23.5353,23.5179,23.5266,13660.0
2019-02-01 14:25:00,26.98,27.0,26.97,27.0,4400.0,23.5266,23.5441,23.5179,23.5441,4400.0
2019-02-01 14:30:00,27.0,27.02,26.99,27.0,21888.0,23.5441,23.5615,23.5353,23.5441,21888.0
2019-02-01 14:35:00,26.99,27.0,26.98,27.0,9274.0,23.5353,23.5441,23.5266,23.5441,9274.0
2019-02-01 14:40:00,26.99,27.01,26.98,26.99,25210.0,23.5353,23.5528,23.5266,23.5353,25210.0
2019-02-01 14:45:00,26.99,26.99,26.94,26.95,7692.0,23.5353,23.5353,23.4917,23.5005,7692.0
2019-02-01 14:50:00,26.95,26.96,26.91,26.93,8024.0,23.5005,23.5092,23.4656,23.483,8024.0
2019-02-01 14:55:00,26.93,26.97,26.92,26.96,8414.0,23.483,23.5179,23.4743,23.5092,8414.0
2019-02-01 15:00:00,26.94,26.95,26.91,26.93,11524.0,23.4917,23.5005,23.4656,23.483,11524.0
2019-02-01 15:05:00,26.93,26.93,26.88,26.9,12082.0,23.483,23.483,23.4394,23.4569,12082.0
2019-02-01 15:10:00,26.92,26.92,26.88,26.88,10714.0,23.4743,23.4743,23.4394,23.4394,10714.0
2019-02-01 15:15:00,26.89,26.9,26.86,26.89,7872.0,23.4481,23.4569,23.422,23.4481,7872.0
2019-02-01 15:20:00,26.9,26.92,26.9,26.9,8572.0,23.4569,23.4743,23.4569,23.4569,8572.0
2019-02-01 15:25:00,26.88,26.9,26.88,26.9,10752.0,23.4394,23.4569,23.4394,23.4569,10752.0
2019-02-01 15:30:00,26.9,26.97,26.89,26.96,19864.0,23.4569,23.5179,23.4481,23.5092,19864.0
2019-02-01 15:35:00,26.96,26.99,26.95,26.95,15218.0,23.5092,23.5353,23.5005,23.5005,15218.0
2019-02-01 15:40:00,26.95,26.99,26.91,26.99,32776.0,23.5005,23.5353,23.4656,23.5353,32776.0
2019-02-01 15:45:00,26.99,27.0,26.96,26.99,55450.0,23.5353,23.5441,23.5092,23.5353,55450.0
2019-02-01 15:50:00,26.98,27.0,26.96,26.99,50626.0,23.5266,23.5441,23.5092,23.5353,50626.0
2019-02-01 15:55:00,26.99,27.0,26.98,27.0,178424.0,23.5353,23.5441,23.5266,23.5441,178424.0
2019-02-04 09:30:00,27.04,27.08,26.93,26.99,16496.0,23.5789,23.6138,23.483,23.5353,16496.0
2019-02-04 09:35:00,27.02,27.02,26.9,26.9,2984.0,23.5615,23.5615,23.4569,23.4569,2984.0
2019-02-04 09:40:00,26.9,26.94,26.84,26.9,6962.0,23.4569,23.4917,23.4045,23.4569,6962.0
2019-02-04 09:45:00,26.91,27.09,26.86,27.09,7780.0,23.4656,23.6225,23.422,23.6225,7780.0
2019-02-04 09:50:00,27.09,27.15,27.06,27.11,19736.0,23.6225,23.6749,23.5964,23.64,19736.0
2019-02-04 09:55:00,27.11,27.11,26.98,27.01,39290.0,23.64,23.64,23.5266,23.5528,39290.0
2019-02-04 10:00:00,27.0,27.02,26.85,26.91,11074.0,23.5441,23.5615,23.4133,23.4656,11074.0
2019-02-04 10:05:00,26.88,26.97,26.87,26.93,9642.0,23.4394,23.5179,23.4307,23.483,9642.0
2019-02-04 10:10:00,26.91,27.0,26.91,26.98,5986.0,23.4656,23.5441,23.4656,23.5266,5986.0
2019-02-04 10:15:00,26.99,27.0,26.92,26.93,10000.0,23.5353,23.5441,23.4743,23.483,10000.0
2019-02-04 10:20:00,26.94,26.99,26.93,26.95,16000.0,23.4917,23.5353,23.483,23.5005,16000.0
2019-02-04 10:25:00,26.96,27.0,26.94,26.99,4702.0,23.5092,23.5441,23.4917,23.5353,4702.0
2019-02-04 10:30:00,26.99,27.02,26.97,26.99,27540.0,23.5353,23.5615,23.5179,23.5353,27540.0
2019-02-04 10:35:00,26.99,27.08,26.98,27.05,20600.0,23.5353,23.6138,23.5266,23.5877,20600.0
2019-02-04 10:40:00,27.05,27.13,27.05,27.11,5550.0,23.5877,23.6574,23.5877,23.64,5550.0
2019-02-04 10:45:00,27.13,27.15,27.1,27.12,8260.0,23.6574,23.6749,23.6313,23.6487,8260.0
2019-02-04 10:50:00,27.1,27.11,27.04,27.11,6754.0,23.6313,23.64,23.5789,23.64,6754.0
2019-02-04 10:55:00,27.11,27.11,27.04,27.06,8000.0,23.64,23.64,23.5789,23.5964,8000.0
2019-02-04 11:00:00,27.07,27.1,27.05,27.09,7450.0,23.6051,23.6313,23.5877,23.6225,7450.0
2019-02-04 11:05:00,27.08,27.09,27.05,27.05,6178.0,23.6138,23.6225,23.5877,23.5877,6178.0
2019-02-04 11:10:00,27.06,27.06,27.03,27.05,9342.0,23.5964,23.5964,23.5702,23.5877,9342.0
2019-02-04 11:15:00,27.06,27.07,27.04,27.04,7058.0,23.5964,23.6051,23.5789,23.5789,7058.0
2019-02-04 11:20:00,27.06,27.07,27.02,27.02,8406.0,23.5964,23.6051,23.5615,23.5615,8406.0
2019-02-04 11:25:00,27.02,27.05,27.0,27.03,8400.0,23.5615,23.5877,23.5441,23.5702,8400.0
2019-02-04 11:30:00,27.04,27.08,27.04,27.06,7860.0,23.5789,23.6138,23.5789,23.5964,7860.0
2019-02-04 11:35:00,27.07,27.11,27.07,27.1,6230.0,23.6051,23.64,23.6051,23.6313,6230.0
2019-02-04 11:40:00,27.1,27.15,27.08,27.15,10596.0,23.6313,23.6749,23.6138,23.6749,10596.0
2019-02-04 11:45:00,27.15,27.17,27.14,27.14,10604.0,23.6749,23.6923,23.6661,23.6661,10604.0
2019-02-04 11:50:00,27.16,27.17,27.1,27.1,4500.0,23.6836,23.6923,23.6313,23.6313,4500.0
2019-02-04 11:55:00,27.1,27.14,27.09,27.13,6800.0,23.6313,23.6661,23.6225,23.6574,6800.0
2019-02-04 12:00:00,27.14,27.16,27.1,27.11,7400.0,23.6661,23.6836,23.6313,23.64,7400.0
2019-02-04 12:05:00,27.11,27.13,27.1,27.13,3400.0,23.64,23.6574,23.6313,23.6574,3400.0
2019-02-04 12:10:00,27.13,27.13,27.11,27.11,4864.0,23.6574,23.6574,23.64,23.64,4864.0
2019-02-04 12:15:00,27.14,27.17,27.14,27.17,4940.0,23.6661,23.6923,23.6661,23.6923,4940.0
2019-02-04 12:20:00,27.18,27.2,27.17,27.18,5000.0,23.701,23.7185,23.6923,23.701,5000.0
2019-02-04 12:25:00,27.2,27.21,27.19,27.2,3600.0,23.7185,23.7272,23.7097,23.7185,3600.0
2019-02-04 12:30:00,27.19,27.2,27.17,27.18,4400.0,23.7097,23.7185,23.6923,23.701,4400.0
2019-02-04 12:35:00,27.18,27.23,27.17,27.23,25196.0,23.701,23.7446,23.6923,23.7446,25196.0
2019-02-04 12:40:00,27.22,27.25,27.22,27.22,5000.0,23.7359,23.7621,23.7359,23.7359,5000.0
2019-02-04 12:45:00,27.22,27.25,27.22,27.24,11370.0,23.7359,23.7621,23.7359,23.7533,11370.0
2019-02-04 12:50:00,27.24,27.32,27.24,27.32,67600.0,23.7533,23.8231,23.7533,23.8231,67600.0
2019-02-04 12:55:00,27.34,27.37,27.28,27.28,8600.0,23.8405,23.8667,23.7882,23.7882,8600.0
2019-02-04 13:00:00,27.29,27.3,27.27,27.3,7000.0,23.7969,23.8057,23.7795,23.8057,7000.0
2019-02-04 13:05:00,27.3,27.33,27.3,27.31,4400.0,23.8057,23.8318,23.8057,23.8144,4400.0
2019-02-04 13:10:00,27.32,27.34,27.29,27.31,7902.0,23.8231,23.8405,23.7969,23.8144,7902.0
2019-02-04 13:15:00,27.31,27.35,27.3,27.35,6986.0,23.8144,23.8493,23.8057,23.8493,6986.0
2019-02-04 13:20:00,27.35,27.43,27.35,27.39,14838.0,23.8493,23.919,23.8493,23.8841,14838.0
2019-02-04 13:25:00,27.38,27.38,27.33,27.34,6888.0,23.8754,23.8754,23.8318,23.8405,6888.0
2019-02-04 13:30:00,27.33,27.35,27.33,27.35,6594.0,23.8318,23.8493,23.8318,23.8493,6594.0
2019-02-04 13:35:00,27.35,27.36,27.3,27.33,4000.0,23.8493,23.858,23.8057,23.8318,4000.0
2019-02-04 13:40:00,27.35,27.35,27.33,27.33,3440.0,23.8493,23.8493,23.8318,23.8318,3440.0
2019-02-04 13:45:00,27.34,27.36,27.32,27.34,7494.0,23.8405,23.858,23.8231,23.8405,7494.0
2019-02-04 13:50:00,27.34,27.42,27.34,27.39,31716.0,23.8405,23.9103,23.8405,23.8841,31716.0
2019-02-04 13:55:00,27.39,27.46,27.39,27.46,36834.0,23.8841,23.9452,23.8841,23.9452,36834.0
2019-02-04 14:00:00,27.46,27.47,27.43,27.46,21894.0,23.9452,23.9539,23.919,23.9452,21894.0
2019-02-04 14:05:00,27.46,27.49,27.45,27.48,10448.0,23.9452,23.9713,23.9365,23.9626,10448.0
2019-02-04 14:10:00,27.48,27.52,27.47,27.47,11144.0,23.9626,23.9975,23.9539,23.9539,11144.0
2019-02-04 14:15:00,27.47,27.5,27.43,27.44,28230.0,23.9539,23.9801,23.919,23.9277,28230.0
2019-02-04 14:20:00,27.42,27.42,27.38,27.39,9200.0,23.9103,23.9103,23.8754,23.8841,9200.0
2019-02-04 14:25:00,27.39,27.39,27.35,27.36,5384.0,23.8841,23.8841,23.8493,23.858,5384.0
2019-02-04 14:30:00,27.36,27.39,27.36,27.38,4680.0,23.858,23.8841,23.858,23.8754,4680.0
2019-02-04 14:35:00,27.38,27.41,27.37,27.38,8974.0,23.8754,23.9016,23.8667,23.8754,8974.0
2019-02-04 14:40:00,27.38,27.4,27.37,27.38,10818.0,23.8754,23.8929,23.8667,23.8754,10818.0
2019-02-04 14:45:00,27.39,27.39,27.36,27.39,11378.0,23.8841,23.8841,23.858,23.8841,11378.0
2019-02-04 14:50:00,27.38,27.4,27.38,27.39,5046.0,23.8754,23.8929,23.8754,23.8841,5046.0
2019-02-04 14:55:00,27.4,27.4,27.36,27.39,81440.0,23.8929,23.8929,23.858,23.8841,81440.0
2019-02-04 15:00:00,27.39,27.43,27.38,27.42,16202.0,23.8841,23.919,23.8754,23.9103,16202.0
2019-02-04 15:05:00,27.43,27.43,27.4,27.41,11450.0,23.919,23.919,23.8929,23.9016,11450.0
2019-02-04 15:10:00,27.41,27.43,27.41,27.41,14938.0,23.9016,23.919,23.9016,23.9016,14938.0
2019-02-04 15:15:00,27.43,27.43,27.41,27.43,9730.0,23.919,23.919,23.9016,23.919,9730.0
2019-02-04 15:20:00,27.42,27.47,27.42,27.47,15718.0,23.9103,23.9539,23.9103,23.9539,15718.0
2019-02-04 15:25:00,27.47,27.47,27.42,27.43,10060.0,23.9539,23.9539,23.9103,23.919,10060.0
2019-02-04 15:30:00,27.42,27.42,27.41,27.42,14044.0,23.9103,23.9103,23.9016,23.9103,14044.0
2019-02-04 15:35:00,27.42,27.42,27.4,27.4,20416.0,23.9103,23.9103,23.8929,23.8929,20416.0
2019-02-04 15:40:00,27.4,27.41,27.39,27.4,28584.0,23.8929,23.9016,23.8841,23.8929,28584.0
2019-02-04 15:45:00,27.41,27.42,27.37,27.4,38096.0,23.9016,23.9103,23.8667,23.8929,38096.0
2019-02-04 15:50:00,27.4,27.43,27.4,27.43,50368.0,23.8929,23.919,23.8929,23.919,50368.0
2019-02-04 15:55:00,27.43,27.5,27.43,27.5,108832.0,23.919,23.9801,23.919,23.9801,108832.0
2019-02-05 09:30:00,27.51,27.51,27.37,27.46,22772.0,23.9888,23.9888,23.8667,23.9452,22772.0
2019-02-05 09:35:00,27.54,27.55,27.47,27.47,4326.0,24.0149,24.0237,23.9539,23.9539,4326.0
2019-02-05 09:40:00,27.49,27.49,27.42,27.46,4080.0,23.9713,23.9713,23.9103,23.9452,4080.0
2019-02-05 09:45:00,27.49,27.5,27.35,27.38,15000.0,23.9713,23.9801,23.8493,23.8754,15000.0
2019-02-05 09:50:00,27.39,27.45,27.35,27.45,25976.0,23.8841,23.9365,23.8493,23.9365,25976.0
2019-02-05 09:55:00,27.47,27.5,27.42,27.5,2400.0,23.9539,23.9801,23.9103,23.9801,2400.0
2019-02-05 10:00:00,27.48,27.54,27.48,27.53,5600.0,23.9626,24.0149,23.9626,24.0062,5600.0
2019-02-05 10:05:00,27.52,27.56,27.52,27.55,4200.0,23.9975,24.0324,23.9975,24.0237,4200.0
2019-02-05 10:10:00,27.54,27.57,27.49,27.5,16396.0,24.0149,24.0411,23.9713,23.9801,16396.0
2019-02-05 10:15:00,27.49,27.53,27.48,27.48,16246.0,23.9713,24.0062,23.9626,23.9626,16246.0
2019-02-05 10:20:00,27.5,27.52,27.47,27.48,22688.0,23.9801,23.9975,23.9539,23.9626,22688.0
2019-02-05 10:25:00,27.49,27.5,27.47,27.49,3846.0,23.9713,23.9801,23.9539,23.9713,3846.0
2019-02-05 10:30:00,27.49,27.52,27.49,27.52,4218.0,23.9713,23.9975,23.9713,23.9975,4218.0
2019-02-05 10:35:00,27.52,27.59,27.52,27.59,20616.0,23.9975,24.0585,23.9975,24.0585,20616.0
2019-02-05 10:40:00,27.58,27.61,27.58,27.61,7310.0,24.0498,24.076,24.0498,24.076,7310.0
2019-02-05 10:45:00,27.62,27.62,27.57,27.58,6200.0,24.0847,24.0847,24.0411,24.0498,6200.0
2019-02-05 10:50:00,27.56,27.62,27.56,27.61,12140.0,24.0324,24.0847,24.0324,24.076,12140.0
2019-02-05 10:55:00,27.6,27.7,27.6,27.7,8908.0,24.0673,24.1545,24.0673,24.1545,8908.0
2019-02-05 11:00:00,27.68,27.75,27.68,27.73,8600.0,24.137,24.1981,24.137,24.1806,8600.0
2019-02-05 11:05:00,27.72,27.75,27.72,27.73,9200.0,24.1719,24.1981,24.1719,24.1806,9200.0
2019-02-05 11:10:00,27.74,27.74,27.68,27.68,12072.0,24.1893,24.1893,24.137,24.137,12072.0
2019-02-05 11:15:00,27.68,27.72,27.67,27.7,4600.0,24.137,24.1719,24.1283,24.1545,4600.0
2019-02-05 11:20:00,27.72,27.73,27.65,27.67,11300.0,24.1719,24.1806,24.1109,24.1283,11300.0
2019-02-05 11:25:00,27.67,27.67,27.6,27.61,12240.0,24.1283,24.1283,24.0673,24.076,12240.0
2019-02-05 11:30:00,27.6,27.63,27.57,27.61,12500.0,24.0673,24.0934,24.0411,24.076,12500.0
2019-02-05 11:35:00,27.62,27.65,27.62,27.65,7600.0,24.0847,24.1109,24.0847,24.1109,7600.0
2019-02-05 11:40:00,27.66,27.72,27.66,27.68,30534.0,24.1196,24.1719,24.1196,24.137,30534.0
2019-02-05 11:45:00,27.68,27.68,27.63,27.63,17340.0,24.137,24.137,24.0934,24.0934,17340.0
2019-02-05 11:50:00,27.64,27.65,27.62,27.63,3400.0,24.1021,24.1109,24.0847,24.0934,3400.0
2019-02-05 11:55:00,27.64,27.67,27.63,27.66,3470.0,24.1021,24.1283,24.0934,24.1196,3470.0
2019-02-05 12:00:00,27.65,27.65,27.61,27.63,7200.0,24.1109,24.1109,24.076,24.0934,7200.0
2019-02-05 12:05:00,27.63,27.63,27.57,27.57,5900.0,24.0934,24.0934,24.0411,24.0411,5900.0
2019-02-05 12:10:00,27.58,27.6,27.58,27.6,5600.0,24.0498,24.0673,24.0498,24.0673,5600.0
2019-02-05 12:15:00,27.6,27.6,27.56,27.56,6036.0,24.0673,24.0673,24.0324,24.0324,6036.0
2019-02-05 12:20:00,27.55,27.57,27.54,27.57,12090.0,24.0237,24.0411,24.0149,24.0411,12090.0
2019-02-05 12:25:00,27.56,27.61,27.55,27.61,3000.0,24.0324,24.076,24.0237,24.076,3000.0
2019-02-05 12:30:00,27.61,27.63,27.59,27.61,7400.0,24.076,24.0934,24.0585,24.076,7400.0
2019-02-05 12:35:00,27.6,27.61,27.59,27.6,7440.0,24.0673,24.076,24.0585,24.0673,7440.0
2019-02-05 12:40:00,27.6,27.61,27.57,27.57,15924.0,24.0673,24.076,24.0411,24.0411,15924.0
2019-02-05 12:45:00,27.57,27.6,27.57,27.57,12292.0,24.0411,24.0673,24.0411,24.0411,12292.0
2019-02-05 12:50:00,27.57,27.59,27.54,27.55,14768.0,24.0411,24.0585,24.0149,24.0237,14768.0
2019-02-05 12:55:00,27.54,27.56,27.53,27.55,10798.0,24.0149,24.0324,24.0062,24.0237,10798.0
2019-02-05 13:00:00,27.56,27.58,27.55,27.57,8974.0,24.0324,24.0498,24.0237,24.0411,8974.0
2019-02-05 13:05:00,27.57,27.59,27.54,27.55,20010.0,24.0411,24.0585,24.0149,24.0237,20010.0
2019-02-05 13:10:00,27.55,27.56,27.51,27.55,24202.0,24.0237,24.0324,23.9888,24.0237,24202.0
2019-02-05 13:15:00,27.56,27.57,27.56,27.56,1000.0,24.0324,24.0411,24.0324,24.0324,1000.0
2019-02-05 13:20:00,27.57,27.63,27.57,27.63,6480.0,24.0411,24.0934,24.0411,24.0934,6480.0
2019-02-05 13:25:00,27.64,27.65,27.63,27.64,6810.0,24.1021,24.1109,24.0934,24.1021,6810.0
2019-02-05 13:30:00,27.65,27.65,27.61,27.62,12674.0,24.1109,24.1109,24.076,24.0847,12674.0
2019-02-05 13:35:00,27.64,27.66,27.62,27.64,6800.0,24.1021,24.1196,24.0847,24.1021,6800.0
2019-02-05 13:40:00,27.65,27.65,27.61,27.62,4400.0,24.1109,24.1109,24.076,24.0847,4400.0
2019-02-05 13:45:00,27.64,27.67,27.63,27.66,4800.0,24.1021,24.1283,24.0934,24.1196,4800.0
2019-02-05 13:50:00,27.66,27.7,27.66,27.67,5404.0,24.1196,24.1545,24.1196,24.1283,5404.0
2019-02-05 13:55:00,27.69,27.69,27.66,27.67,5800.0,24.1457,24.1457,24.1196,24.1283,5800.0
2019-02-05 14:00:00,27.65,27.69,27.65,27.68,6000.0,24.1109,24.1457,24.1109,24.137,6000.0
2019-02-05 14:05:00,27.7,27.72,27.69,27.72,2670.0,24.1545,24.1719,24.1457,24.1719,2670.0
2019-02-05 14:10:00,27.72,27.74,27.71,27.72,3576.0,24.1719,24.1893,24.1632,24.1719,3576.0
2019-02-05 14:15:00,27.73,27.76,27.72,27.75,6930.0,24.1806,24.2068,24.1719,24.1981,6930.0
2019-02-05 14:20:00,27.76,27.78,27.76,27.77,4198.0,24.2068,24.2242,24.2068,24.2155,4198.0
2019-02-05 14:25:00,27.78,27.8,27.74,27.74,18148.0,24.2242,24.2417,24.1893,24.1893,18148.0
2019-02-05 14:30:00,27.73,27.75,27.72,27.74,324334.0,24.1806,24.1981,24.1719,24.1893,324334.0
2019-02-05 14:35:00,27.74,27.75,27.68,27.68,176436.0,24.1893,24.1981,24.137,24.137,176436.0
2019-02-05 14:40:00,27.69,27.73,27.69,27.71,7884.0,24.1457,24.1806,24.1457,24.1632,7884.0
2019-02-05 14:45:00,27.71,27.74,27.71,27.74,3660.0,24.1632,24.1893,24.1632,24.1893,3660.0
2019-02-05 14:50:00,27.75,27.76,27.73,27.74,9990.0,24.1981,24.2068,24.1806,24.1893,9990.0
2019-02-05 14:55:00,27.74,27.76,27.74,27.75,7642.0,24.1893,24.2068,24.1893,24.1981,7642.0
2019-02-05 15:00:00,27.77,27.79,27.75,27.78,7450.0,24.2155,24.2329,24.1981,24.2242,7450.0
2019-02-05 15:05:00,27.78,27.8,27.77,27.8,8270.0,24.2242,24.2417,24.2155,24.2417,8270.0
2019-02-05 15:10:00,27.81,27.83,27.71,27.76,170086.0,24.2504,24.2678,24.1632,24.2068,170086.0
2019-02-05 15:15:00,27.76,27.77,27.73,27.75,14292.0,24.2068,24.2155,24.1806,24.1981,14292.0
2019-02-05 15:20:00,27.75,27.77,27.75,27.75,11736.0,24.1981,24.2155,24.1981,24.1981,11736.0
2019-02-05 15:25:00,27.75,27.78,27.74,27.77,11000.0,24.1981,24.2242,24.1893,24.2155,11000.0
2019-02-05 15:30:00,27.77,27.78,27.73,27.77,39504.0,24.2155,24.2242,24.1806,24.2155,39504.0
2019-02-05 15:35:00,27.77,27.77,27.73,27.73,20490.0,24.2155,24.2155,24.1806,24.1806,20490.0
2019-02-05 15:40:00,27.75,27.77,27.72,27.73,20292.0,24.1981,24.2155,24.1719,24.1806,20292.0
2019-02-05 15:45:00,27.73,27.74,27.7,27.73,30460.0,24.1806,24.1893,24.1545,24.1806,30460.0
2019-02-05 15:50:00,27.73,27.74,27.71,27.72,31732.0,24.1806,24.1893,24.1632,24.1719,31732.0
2019-02-05 15:55:00,27.72,27.73,27.69,27.72,60930.0,24.1719,24.1806,24.1457,24.1719,60930.0
2019-02-06 09:30:00,27.7,27.78,27.52,27.68,12784.0,24.1545,24.2242,23.9975,24.137,12784.0
2019-02-06 09:35:00,27.77,27.77,27.49,27.49,12722.0,24.2155,24.2155,23.9713,23.9713,12722.0
2019-02-06 09:40:00,27.5,27.54,27.48,27.49,2854.0,23.9801,24.0149,23.9626,23.9713,2854.0
2019-02-06 09:45:00,27.49,27.55,27.45,27.45,14488.0,23.9713,24.0237,23.9365,23.9365,14488.0
2019-02-06 09:50:00,27.45,27.48,27.36,27.41,27380.0,23.9365,23.9626,23.858,23.9016,27380.0
2019-02-06 09:55:00,27.42,27.44,27.38,27.44,24300.0,23.9103,23.9277,23.8754,23.9277,24300.0
2019-02-06 10:00:00,27.43,27.46,27.4,27.4,17000.0,23.919,23.9452,23.8929,23.8929,17000.0
2019-02-06 10:05:00,27.43,27.47,27.42,27.42,9000.0,23.919,23.9539,23.9103,23.9103,9000.0
2019-02-06 10:10:00,27.41,27.43,27.31,27.31,42038.0,23.9016,23.919,23.8144,23.8144,42038.0
2019-02-06 10:15:00,27.32,27.32,27.2,27.2,21728.0,23.8231,23.8231,23.7185,23.7185,21728.0
2019-02-06 10:20:00,27.22,27.31,27.17,27.3,59070.0,23.7359,23.8144,23.6923,23.8057,59070.0
2019-02-06 10:25:00,27.32,27.39,27.32,27.39,52426.0,23.8231,23.8841,23.8231,23.8841,52426.0
2019-02-06 10:30:00,27.4,27.47,27.39,27.43,22170.0,23.8929,23.9539,23.8841,23.919,22170.0
2019-02-06 10:35:00,27.45,27.49,27.44,27.49,13964.0,23.9365,23.9713,23.9277,23.9713,13964.0
2019-02-06 10:40:00,27.49,27.5,27.42,27.42,41622.0,23.9713,23.9801,23.9103,23.9103,41622.0
2019-02-06 10:45:00,27.43,27.47,27.41,27.43,33010.0,23.919,23.9539,23.9016,23.919,33010.0
2019-02-06 10:50:00,27.43,27.5,27.42,27.5,16644.0,23.919,23.9801,23.9103,23.9801,16644.0
2019-02-06 10:55:00,27.52,27.57,27.52,27.57,5022.0,23.9975,24.0411,23.9975,24.0411,5022.0
2019-02-06 11:00:00,27.55,27.61,27.54,27.61,10000.0,24.0237,24.076,24.0149,24.076,10000.0
2019-02-06 11:05:00,27.63,27.64,27.59,27.61,5090.0,24.0934,24.1021,24.0585,24.076,5090.0
2019-02-06 11:10:00,27.61,27.61,27.56,27.58,14472.0,24.076,24.076,24.0324,24.0498,14472.0
2019-02-06 11:15:00,27.59,27.63,27.59,27.6,4800.0,24.0585,24.0934,24.0585,24.0673,4800.0
2019-02-06 11:20:00,27.6,27.61,27.58,27.58,5200.0,24.0673,24.076,24.0498,24.0498,5200.0
2019-02-06 11:25:00,27.56,27.59,27.53,27.59,4600.0,24.0324,24.0585,24.0062,24.0585,4600.0
2019-02-06 11:30:00,27.61,27.62,27.59,27.59,4600.0,24.076,24.0847,24.0585,24.0585,4600.0
2019-02-06 11:35:00,27.59,27.69,27.59,27.68,4300.0,24.0585,24.1457,24.0585,24.137,4300.0
2019-02-06 11:40:00,27.69,27.73,27.69,27.72,4600.0,24.1457,24.1806,24.1457,24.1719,4600.0
2019-02-06 11:45:00,27.73,27.73,27.68,27.7,6184.0,24.1806,24.1806,24.137,24.1545,6184.0
2019-02-06 11:50:00,27.71,27.71,27.67,27.68,3400.0,24.1632,24.1632,24.1283,24.137,3400.0
2019-02-06 11:55:00,27.71,27.74,27.68,27.73,5560.0,24.1632,24.1893,24.137,24.1806,5560.0
2019-02-06 12:00:00,27.72,27.75,27.72,27.74,3740.0,24.1719,24.1981,24.1719,24.1893,3740.0
2019-02-06 12:05:00,27.74,27.74,27.7,27.7,3148.0,24.1893,24.1893,24.1545,24.1545,3148.0
2019-02-06 12:10:00,27.68,27.72,27.68,27.72,5428.0,24.137,24.1719,24.137,24.1719,5428.0
2019-02-06 12:15:00,27.7,27.72,27.69,27.72,1900.0,24.1545,24.1719,24.1457,24.1719,1900.0
2019-02-06 12:20:00,27.72,27.73,27.7,27.7,2000.0,24.1719,24.1806,24.1545,24.1545,2000.0
2019-02-06 12:25:00,27.71,27.71,27.7,27.7,2418.0,24.1632,24.1632,24.1545,24.1545,2418.0
2019-02-06 12:30:00,27.7,27.71,27.67,27.68,4000.0,24.1545,24.1632,24.1283,24.137,4000.0
2019-02-06 12:35:00,27.68,27.71,27.67,27.71,5636.0,24.137,24.1632,24.1283,24.1632,5636.0
2019-02-06 12:40:00,27.7,27.73,27.7,27.73,5400.0,24.1545,24.1806,24.1545,24.1806,5400.0
2019-02-06 12:45:00,27.72,27.74,27.7,27.72,5662.0,24.1719,24.1893,24.1545,24.1719,5662.0
2019-02-06 12:50:00,27.73,27.73,27.69,27.69,2800.0,24.1806,24.1806,24.1457,24.1457,2800.0
2019-02-06 12:55:00,27.7,27.71,27.7,27.7,274.0,24.1545,24.1632,24.1545,24.1545,274.0
2019-02-06 13:00:00,27.72,27.72,27.71,27.72,3646.0,24.1719,24.1719,24.1632,24.1719,3646.0
2019-02-06 13:05:00,27.71,27.74,27.71,27.74,5012.0,24.1632,24.1893,24.1632,24.1893,5012.0
2019-02-06 13:10:00,27.74,27.76,27.74,27.75,5974.0,24.1893,24.2068,24.1893,24.1981,5974.0
2019-02-06 13:15:00,27.77,27.77,27.75,27.76,2420.0,24.2155,24.2155,24.1981,24.2068,2420.0
2019-02-06 13:20:00,27.75,27.77,27.75,27.76,3600.0,24.1981,24.2155,24.1981,24.2068,3600.0
2019-02-06 13:25:00,27.76,27.79,27.76,27.78,4296.0,24.2068,24.2329,24.2068,24.2242,4296.0
2019-02-06 13:30:00,27.79,27.86,27.77,27.81,102762.0,24.2329,24.294,24.2155,24.2504,102762.0
2019-02-06 13:35:00,27.82,27.83,27.82,27.82,1482.0,24.2591,24.2678,24.2591,24.2591,1482.0
2019-02-06 13:40:00,27.81,27.81,27.77,27.78,4178.0,24.2504,24.2504,24.2155,24.2242,4178.0
2019-02-06 13:45:00,27.77,27.78,27.75,27.75,2252.0,24.2155,24.2242,24.1981,24.1981,2252.0
2019-02-06 13:50:00,27.75,27.75,27.72,27.73,7778.0,24.1981,24.1981,24.1719,24.1806,7778.0
2019-02-06 13:55:00,27.72,27.73,27.7,27.7,5516.0,24.1719,24.1806,24.1545,24.1545,5516.0
2019-02-06 14:00:00,27.7,27.71,27.67,27.67,11400.0,24.1545,24.1632,24.1283,24.1283,11400.0
2019-02-06 14:05:00,27.67,27.68,27.66,27.66,8254.0,24.1283,24.137,24.1196,24.1196,8254.0
2019-02-06 14:10:00,27.67,27.67,27.63,27.65,12302.0,24.1283,24.1283,24.0934,24.1109,12302.0
2019-02-06 14:15:00,27.65,27.66,27.61,27.61,7258.0,24.1109,24.1196,24.076,24.076,7258.0
2019-02-06 14:20:00,27.62,27.65,27.6,27.65,11442.0,24.0847,24.1109,24.0673,24.1109,11442.0
2019-02-06 14:25:00,27.64,27.68,27.64,27.67,14022.0,24.1021,24.137,24.1021,24.1283,14022.0
2019-02-06 14:30:00,27.67,27.68,27.62,27.63,8810.0,24.1283,24.137,24.0847,24.0934,8810.0
2019-02-06 14:35:00,27.63,27.65,27.61,27.61,9396.0,24.0934,24.1109,24.076,24.076,9396.0
2019-02-06 14:40:00,27.61,27.65,27.61,27.65,21328.0,24.076,24.1109,24.076,24.1109,21328.0
2019-02-06 14:45:00,27.65,27.66,27.63,27.64,21954.0,24.1109,24.1196,24.0934,24.1021,21954.0
2019-02-06 14:50:00,27.63,27.64,27.63,27.64,14800.0,24.0934,24.1021,24.0934,24.1021,14800.0
2019-02-06 14:55:00,27.63,27.66,27.63,27.64,15024.0,24.0934,24.1196,24.0934,24.1021,15024.0
2019-02-06 15:00:00,27.64,27.65,27.56,27.57,13646.0,24.1021,24.1109,24.0324,24.0411,13646.0
2019-02-06 15:05:00,27.56,27.59,27.55,27.59,15404.0,24.0324,24.0585,24.0237,24.0585,15404.0
2019-02-06 15:10:00,27.61,27.61,27.57,27.58,12650.0,24.076,24.076,24.0411,24.0498,12650.0
2019-02-06 15:15:00,27.57,27.57,27.55,27.55,13070.0,24.0411,24.0411,24.0237,24.0237,13070.0
2019-02-06 15:20:00,27.56,27.59,27.55,27.59,18278.0,24.0324,24.0585,24.0237,24.0585,18278.0
2019-02-06 15:25:00,27.59,27.61,27.58,27.58,22634.0,24.0585,24.076,24.0498,24.0498,22634.0
2019-02-06 15:30:00,27.57,27.58,27.54,27.54,31222.0,24.0411,24.0498,24.0149,24.0149,31222.0
2019-02-06 15:35:00,27.54,27.6,27.54,27.6,21082.0,24.0149,24.0673,24.0149,24.0673,21082.0
2019-02-06 15:40:00,27.6,27.6,27.58,27.6,30736.0,24.0673,24.0673,24.0498,24.0673,30736.0
2019-02-06 15:45:00,27.6,27.61,27.54,27.55,69180.0,24.0673,24.076,24.0149,24.0237,69180.0
2019-02-06 15:50:00,27.55,27.55,27.5,27.5,98116.0,24.0237,24.0237,23.9801,23.9801,98116.0
2019-02-06 15:55:00,27.5,27.53,27.49,27.5,184934.0,23.9801,24.0062,23.9713,23.9801,184934.0
2019-02-07 09:30:00,27.31,27.43,27.26,27.26,11116.0,23.8144,23.919,23.7708,23.7708,11116.0
2019-02-07 09:35:00,27.47,27.47,27.26,27.33,62890.0,23.9539,23.9539,23.7708,23.8318,62890.0
2019-02-07 09:40:00,27.36,27.41,27.33,27.33,8556.0,23.858,23.9016,23.8318,23.8318,8556.0
2019-02-07 09:45:00,27.32,27.4,27.3,27.39,26612.0,23.8231,23.8929,23.8057,23.8841,26612.0
2019-02-07 09:50:00,27.36,27.42,27.35,27.36,2366.0,23.858,23.9103,23.8493,23.858,2366.0
2019-02-07 09:55:00,27.38,27.46,27.32,27.41,54010.0,23.8754,23.9452,23.8231,23.9016,54010.0
2019-02-07 10:00:00,27.42,27.54,27.4,27.45,43174.0,23.9103,24.0149,23.8929,23.9365,43174.0
2019-02-07 10:05:00,27.42,27.48,27.41,27.44,237190.0,23.9103,23.9626,23.9016,23.9277,237190.0
2019-02-07 10:10:00,27.48,27.57,27.48,27.57,22980.0,23.9626,24.0411,23.9626,24.0411,22980.0
2019-02-07 10:15:00,27.57,27.71,27.57,27.71,12762.0,24.0411,24.1632,24.0411,24.1632,12762.0
2019-02-07 10:20:00,27.71,27.71,27.62,27.62,13078.0,24.1632,24.1632,24.0847,24.0847,13078.0
2019-02-07 10:25:00,27.65,27.74,27.63,27.72,18292.0,24.1109,24.1893,24.0934,24.1719,18292.0
2019-02-07 10:30:00,27.73,27.75,27.7,27.7,20056.0,24.1806,24.1981,24.1545,24.1545,20056.0
2019-02-07 10:35:00,27.73,27.73,27.61,27.68,57852.0,24.1806,24.1806,24.076,24.137,57852.0
2019-02-07 10:40:00,27.68,27.72,27.59,27.62,36508.0,24.137,24.1719,24.0585,24.0847,36508.0
2019-02-07 10:45:00,27.62,27.71,27.62,27.69,18360.0,24.0847,24.1632,24.0847,24.1457,18360.0
2019-02-07 10:50:00,27.68,27.68,27.39,27.5,71804.0,24.137,24.137,23.8841,23.9801,71804.0
2019-02-07 10:55:00,27.5,27.51,27.41,27.45,9400.0,23.9801,23.9888,23.9016,23.9365,9400.0
2019-02-07 11:00:00,27.42,27.48,27.39,27.45,9600.0,23.9103,23.9626,23.8841,23.9365,9600.0
2019-02-07 11:05:00,27.45,27.45,27.39,27.43,7800.0,23.9365,23.9365,23.8841,23.919,7800.0
2019-02-07 11:10:00,27.44,27.47,27.38,27.38,22758.0,23.9277,23.9539,23.8754,23.8754,22758.0
2019-02-07 11:15:00,27.38,27.42,27.33,27.36,23928.0,23.8754,23.9103,23.8318,23.858,23928.0
2019-02-07 11:20:00,27.38,27.42,27.34,27.37,17136.0,23.8754,23.9103,23.8405,23.8667,17136.0
2019-02-07 11:25:00,27.36,27.37,27.33,27.33,16290.0,23.858,23.8667,23.8318,23.8318,16290.0
2019-02-07 11:30:00,27.31,27.31,27.11,27.15,25534.0,23.8144,23.8144,23.64,23.6749,25534.0
2019-02-07 11:35:00,27.16,27.25,27.15,27.24,6156.0,23.6836,23.7621,23.6749,23.7533,6156.0
2019-02-07 11:40:00,27.25,27.26,27.21,27.24,11006.0,23.7621,23.7708,23.7272,23.7533,11006.0
2019-02-07 11:45:00,27.25,27.28,27.21,27.22,5680.0,23.7621,23.7882,23.7272,23.7359,5680.0
2019-02-07 11:50:00,27.2,27.27,27.2,27.25,8022.0,23.7185,23.7795,23.7185,23.7621,8022.0
2019-02-07 11:55:00,27.29,27.33,27.22,27.22,22760.0,23.7969,23.8318,23.7359,23.7359,22760.0
2019-02-07 12:00:00,27.22,27.22,27.15,27.17,5584.0,23.7359,23.7359,23.6749,23.6923,5584.0
2019-02-07 12:05:00,27.16,27.25,27.16,27.25,8864.0,23.6836,23.7621,23.6836,23.7621,8864.0
2019-02-07 12:10:00,27.24,27.25,27.19,27.25,18574.0,23.7533,23.7621,23.7097,23.7621,18574.0
2019-02-07 12:15:00,27.22,27.25,27.2,27.25,11000.0,23.7359,23.7621,23.7185,23.7621,11000.0
2019-02-07 12:20:00,27.25,27.25,27.22,27.25,16152.0,23.7621,23.7621,23.7359,23.7621,16152.0
2019-02-07 12:25:00,27.24,27.28,27.21,27.28,7758.0,23.7533,23.7882,23.7272,23.7882,7758.0
2019-02-07 12:30:00,27.28,27.35,27.25,27.34,9400.0,23.7882,23.8493,23.7621,23.8405,9400.0
2019-02-07 12:35:00,27.36,27.36,27.32,27.33,5200.0,23.858,23.858,23.8231,23.8318,5200.0
2019-02-07 12:40:00,27.34,27.34,27.24,27.25,7000.0,23.8405,23.8405,23.7533,23.7621,7000.0
2019-02-07 12:45:00,27.27,27.28,27.23,27.23,11000.0,23.7795,23.7882,23.7446,23.7446,11000.0
2019-02-07 12:50:00,27.23,27.26,27.21,27.22,8182.0,23.7446,23.7708,23.7272,23.7359,8182.0
2019-02-07 12:55:00,27.23,27.26,27.21,27.24,7806.0,23.7446,23.7708,23.7272,23.7533,7806.0
2019-02-07 13:00:00,27.25,27.32,27.24,27.32,25290.0,23.7621,23.8231,23.7533,23.8231,25290.0
2019-02-07 13:05:00,27.32,27.35,27.3,27.3,12606.0,23.8231,23.8493,23.8057,23.8057,12606.0
2019-02-07 13:10:00,27.29,27.3,27.25,27.26,11100.0,23.7969,23.8057,23.7621,23.7708,11100.0
2019-02-07 13:15:00,27.28,27.3,27.25,27.28,8000.0,23.7882,23.8057,23.7621,23.7882,8000.0
2019-02-07 13:20:00,27.27,27.31,27.27,27.27,7674.0,23.7795,23.8144,23.7795,23.7795,7674.0
2019-02-07 13:25:00,27.26,27.29,27.25,27.28,16400.0,23.7708,23.7969,23.7621,23.7882,16400.0
2019-02-07 13:30:00,27.28,27.31,27.21,27.29,30422.0,23.7882,23.8144,23.7272,23.7969,30422.0
2019-02-07 13:35:00,27.3,27.34,27.26,27.29,16864.0,23.8057,23.8405,23.7708,23.7969,16864.0
2019-02-07 13:40:00,27.28,27.32,27.28,27.32,10000.0,23.7882,23.8231,23.7882,23.8231,10000.0
2019-02-07 13:45:00,27.33,27.34,27.3,27.3,12140.0,23.8318,23.8405,23.8057,23.8057,12140.0
2019-02-07 13:50:00,27.32,27.36,27.31,27.34,5000.0,23.8231,23.858,23.8144,23.8405,5000.0
2019-02-07 13:55:00,27.36,27.36,27.29,27.32,14178.0,23.858,23.858,23.7969,23.8231,14178.0
2019-02-07 14:00:00,27.33,27.33,27.27,27.28,8810.0,23.8318,23.8318,23.7795,23.7882,8810.0
2019-02-07 14:05:00,27.28,27.32,27.27,27.27,12074.0,23.7882,23.8231,23.7795,23.7795,12074.0
2019-02-07 14:10:00,27.29,27.3,27.27,27.27,10002.0,23.7969,23.8057,23.7795,23.7795,10002.0
2019-02-07 14:15:00,27.27,27.27,27.17,27.24,30114.0,23.7795,23.7795,23.6923,23.7533,30114.0
2019-02-07 14:20:00,27.25,27.31,27.25,27.28,9396.0,23.7621,23.8144,23.7621,23.7882,9396.0
2019-02-07 14:25:00,27.29,27.33,27.25,27.32,6906.0,23.7969,23.8318,23.7621,23.8231,6906.0
2019-02-07 14:30:00,27.35,27.36,27.28,27.3,17278.0,23.8493,23.858,23.7882,23.8057,17278.0
2019-02-07 14:35:00,27.31,27.33,27.28,27.3,8416.0,23.8144,23.8318,23.7882,23.8057,8416.0
2019-02-07 14:40:00,27.31,27.32,27.27,27.28,9422.0,23.8144,23.8231,23.7795,23.7882,9422.0
2019-02-07 14:45:00,27.29,27.3,27.27,27.29,4800.0,23.7969,23.8057,23.7795,23.7969,4800.0
2019-02-07 14:50:00,27.29,27.32,27.28,27.31,7750.0,23.7969,23.8231,23.7882,23.8144,7750.0
2019-02-07 14:55:00,27.31,27.32,27.3,27.32,6600.0,23.8144,23.8231,23.8057,23.8231,6600.0
2019-02-07 15:00:00,27.32,27.36,27.3,27.32,10580.0,23.8231,23.858,23.8057,23.8231,10580.0
2019-02-07 15:05:00,27.31,27.33,27.29,27.3,17934.0,23.8144,23.8318,23.7969,23.8057,17934.0
2019-02-07 15:10:00,27.29,27.29,27.25,27.27,11246.0,23.7969,23.7969,23.7621,23.7795,11246.0
2019-02-07 15:15:00,27.26,27.29,27.26,27.27,10162.0,23.7708,23.7969,23.7708,23.7795,10162.0
2019-02-07 15:20:00,27.28,27.28,27.24,27.25,19142.0,23.7882,23.7882,23.7533,23.7621,19142.0
2019-02-07 15:25:00,27.25,27.25,27.22,27.25,11400.0,23.7621,23.7621,23.7359,23.7621,11400.0
2019-02-07 15:30:00,27.25,27.26,27.23,27.23,22146.0,23.7621,23.7708,23.7446,23.7446,22146.0
2019-02-07 15:35:00,27.23,27.24,27.19,27.2,81478.0,23.7446,23.7533,23.7097,23.7185,81478.0
2019-02-07 15:40:00,27.2,27.25,27.2,27.23,114202.0,23.7185,23.7621,23.7185,23.7446,114202.0
2019-02-07 15:45:00,27.23,27.23,27.16,27.16,68686.0,23.7446,23.7446,23.6836,23.6836,68686.0
2019-02-07 15:50:00,27.16,27.18,27.15,27.18,87578.0,23.6836,23.701,23.6749,23.701,87578.0
2019-02-07 15:55:00,27.17,27.18,27.13,27.18,211274.0,23.6923,23.701,23.6574,23.701,211274.0
2019-02-08 09:30:00,27.06,27.2,27.04,27.2,22206.0,23.5964,23.7185,23.5789,23.7185,22206.0
2019-02-08 09:35:00,27.15,27.23,27.0,27.0,25124.0,23.6749,23.7446,23.5441,23.5441,25124.0
2019-02-08 09:40:00,27.01,27.07,26.93,26.99,24828.0,23.5528,23.6051,23.483,23.5353,24828.0
2019-02-08 09:45:00,26.96,26.99,26.82,26.85,75680.0,23.5092,23.5353,23.3871,23.4133,75680.0
2019-02-08 09:50:00,26.85,26.91,26.81,26.87,37020.0,23.4133,23.4656,23.3784,23.4307,37020.0
2019-02-08 09:55:00,26.87,26.91,26.87,26.88,22000.0,23.4307,23.4656,23.4307,23.4394,22000.0
2019-02-08 10:00:00,26.9,26.92,26.81,26.88,31160.0,23.4569,23.4743,23.3784,23.4394,31160.0
2019-02-08 10:05:00,26.87,26.87,26.74,26.74,43808.0,23.4307,23.4307,23.3173,23.3173,43808.0
2019-02-08 10:10:00,26.74,26.75,26.66,26.66,33678.0,23.3173,23.3261,23.2476,23.2476,33678.0
2019-02-08 10:15:00,26.67,26.67,26.55,26.57,16600.0,23.2563,23.2563,23.1517,23.1691,16600.0
2019-02-08 10:20:00,26.58,26.58,26.5,26.54,18930.0,23.1778,23.1778,23.1081,23.1429,18930.0
2019-02-08 10:25:00,26.55,26.61,26.52,26.59,20142.0,23.1517,23.204,23.1255,23.1865,20142.0
2019-02-08 10:30:00,26.57,26.61,26.55,26.61,16582.0,23.1691,23.204,23.1517,23.204,16582.0
2019-02-08 10:35:00,26.6,26.61,26.56,26.6,28446.0,23.1953,23.204,23.1604,23.1953,28446.0
2019-02-08 10:40:00,26.61,26.67,26.59,26.59,12932.0,23.204,23.2563,23.1865,23.1865,12932.0
2019-02-08 10:45:00,26.61,26.61,26.49,26.5,22434.0,23.204,23.204,23.0993,23.1081,22434.0
2019-02-08 10:50:00,26.51,26.54,26.5,26.52,8404.0,23.1168,23.1429,23.1081,23.1255,8404.0
2019-02-08 10:55:00,26.5,26.55,26.5,26.55,7200.0,23.1081,23.1517,23.1081,23.1517,7200.0
2019-02-08 11:00:00,26.56,26.58,26.54,26.55,15008.0,23.1604,23.1778,23.1429,23.1517,15008.0
2019-02-08 11:05:00,26.55,26.63,26.55,26.63,9600.0,23.1517,23.2214,23.1517,23.2214,9600.0
2019-02-08 11:10:00,26.61,26.64,26.61,26.64,8404.0,23.204,23.2301,23.204,23.2301,8404.0
2019-02-08 11:15:00,26.65,26.68,26.65,26.65,8488.0,23.2389,23.265,23.2389,23.2389,8488.0
2019-02-08 11:20:00,26.65,26.73,26.65,26.72,10636.0,23.2389,23.3086,23.2389,23.2999,10636.0
2019-02-08 11:25:00,26.72,26.75,26.72,26.74,13046.0,23.2999,23.3261,23.2999,23.3173,13046.0
2019-02-08 11:30:00,26.73,26.76,26.71,26.73,7426.0,23.3086,23.3348,23.2912,23.3086,7426.0
2019-02-08 11:35:00,26.72,26.72,26.64,26.65,35400.0,23.2999,23.2999,23.2301,23.2389,35400.0
2019-02-08 11:40:00,26.65,26.67,26.63,26.65,14710.0,23.2389,23.2563,23.2214,23.2389,14710.0
2019-02-08 11:45:00,26.65,26.65,26.56,26.59,9400.0,23.2389,23.2389,23.1604,23.1865,9400.0
2019-02-08 11:50:00,26.59,26.59,26.56,26.58,26532.0,23.1865,23.1865,23.1604,23.1778,26532.0
2019-02-08 11:55:00,26.58,26.61,26.55,26.56,38304.0,23.1778,23.204,23.1517,23.1604,38304.0
2019-02-08 12:00:00,26.58,26.6,26.56,26.56,13600.0,23.1778,23.1953,23.1604,23.1604,13600.0
2019-02-08 12:05:00,26.56,26.57,26.47,26.49,16892.0,23.1604,23.1691,23.0819,23.0993,16892.0
2019-02-08 12:10:00,26.5,26.5,26.35,26.36,73794.0,23.1081,23.1081,22.9773,22.986,73794.0
2019-02-08 12:15:00,26.38,26.49,26.38,26.49,70224.0,23.0034,23.0993,23.0034,23.0993,70224.0
2019-02-08 12:20:00,26.48,26.52,26.48,26.5,47244.0,23.0906,23.1255,23.0906,23.1081,47244.0
2019-02-08 12:25:00,26.51,26.54,26.5,26.53,12820.0,23.1168,23.1429,23.1081,23.1342,12820.0
2019-02-08 12:30:00,26.52,26.58,26.5,26.58,17778.0,23.1255,23.1778,23.1081,23.1778,17778.0
2019-02-08 12:35:00,26.57,26.57,26.49,26.49,165714.0,23.1691,23.1691,23.0993,23.0993,165714.0
2019-02-08 12:40:00,26.5,26.56,26.5,26.56,11170.0,23.1081,23.1604,23.1081,23.1604,11170.0
2019-02-08 12:45:00,26.57,26.6,26.54,26.58,56676.0,23.1691,23.1953,23.1429,23.1778,56676.0
2019-02-08 12:50:00,26.58,26.6,26.54,26.6,36568.0,23.1778,23.1953,23.1429,23.1953,36568.0
2019-02-08 12:55:00,26.6,26.62,26.58,26.59,10434.0,23.1953,23.2127,23.1778,23.1865,10434.0
2019-02-08 13:00:00,26.59,26.64,26.59,26.61,15874.0,23.1865,23.2301,23.1865,23.204,15874.0
2019-02-08 13:05:00,26.61,26.65,26.61,26.64,20274.0,23.204,23.2389,23.204,23.2301,20274.0
2019-02-08 13:10:00,26.64,26.68,26.64,26.67,14502.0,23.2301,23.265,23.2301,23.2563,14502.0
2019-02-08 13:15:00,26.68,26.68,26.63,26.68,16678.0,23.265,23.265,23.2214,23.265,16678.0
2019-02-08 13:20:00,26.68,26.7,26.66,26.68,14636.0,23.265,23.2825,23.2476,23.265,14636.0
2019-02-08 13:25:00,26.67,26.67,26.61,26.64,16218.0,23.2563,23.2563,23.204,23.2301,16218.0
2019-02-08 13:30:00,26.64,26.66,26.64,26.65,7804.0,23.2301,23.2476,23.2301,23.2389,7804.0
2019-02-08 13:35:00,26.65,26.65,26.53,26.63,39174.0,23.2389,23.2389,23.1342,23.2214,39174.0
2019-02-08 13:40:00,26.62,26.64,26.61,26.63,8666.0,23.2127,23.2301,23.204,23.2214,8666.0
2019-02-08 13:45:00,26.64,26.66,26.63,26.65,13780.0,23.2301,23.2476,23.2214,23.2389,13780.0
2019-02-08 13:50:00,26.65,26.66,26.6,26.6,31662.0,23.2389,23.2476,23.1953,23.1953,31662.0
2019-02-08 13:55:00,26.61,26.64,26.58,26.6,116848.0,23.204,23.2301,23.1778,23.1953,116848.0
2019-02-08 14:00:00,26.6,26.62,26.59,26.59,17896.0,23.1953,23.2127,23.1865,23.1865,17896.0
2019-02-08 14:05:00,26.6,26.62,26.52,26.53,45444.0,23.1953,23.2127,23.1255,23.1342,45444.0
2019-02-08 14:10:00,26.53,26.53,26.48,26.49,18280.0,23.1342,23.1342,23.0906,23.0993,18280.0
2019-02-08 14:15:00,26.49,26.54,26.47,26.52,17974.0,23.0993,23.1429,23.0819,23.1255,17974.0
2019-02-08 14:20:00,26.52,26.61,26.52,26.61,15494.0,23.1255,23.204,23.1255,23.204,15494.0
2019-02-08 14:25:00,26.61,26.61,26.57,26.6,64014.0,23.204,23.204,23.1691,23.1953,64014.0
2019-02-08 14:30:00,26.6,26.61,26.57,26.58,26626.0,23.1953,23.204,23.1691,23.1778,26626.0
2019-02-08 14:35:00,26.58,26.59,26.51,26.52,36398.0,23.1778,23.1865,23.1168,23.1255,36398.0
2019-02-08 14:40:00,26.52,26.53,26.48,26.49,30478.0,23.1255,23.1342,23.0906,23.0993,30478.0
2019-02-08 14:45:00,26.49,26.55,26.49,26.51,14416.0,23.0993,23.1517,23.0993,23.1168,14416.0
2019-02-08 14:50:00,26.52,26.55,26.5,26.52,13480.0,23.1255,23.1517,23.1081,23.1255,13480.0
2019-02-08 14:55:00,26.52,26.52,26.47,26.5,24908.0,23.1255,23.1255,23.0819,23.1081,24908.0
2019-02-08 15:00:00,26.49,26.52,26.49,26.5,21540.0,23.0993,23.1255,23.0993,23.1081,21540.0
2019-02-08 15:05:00,26.5,26.53,26.48,26.49,23202.0,23.1081,23.1342,23.0906,23.0993,23202.0
2019-02-08 15:10:00,26.49,26.55,26.49,26.55,32848.0,23.0993,23.1517,23.0993,23.1517,32848.0
2019-02-08 15:15:00,26.54,26.55,26.49,26.5,38444.0,23.1429,23.1517,23.0993,23.1081,38444.0
2019-02-08 15:20:00,26.5,26.5,26.47,26.47,33304.0,23.1081,23.1081,23.0819,23.0819,33304.0
2019-02-08 15:25:00,26.47,26.5,26.47,26.5,22780.0,23.0819,23.1081,23.0819,23.1081,22780.0
2019-02-08 15:30:00,26.5,26.5,26.48,26.5,38462.0,23.1081,23.1081,23.0906,23.1081,38462.0
2019-02-08 15:35:00,26.5,26.51,26.43,26.43,123534.0,23.1081,23.1168,23.047,23.047,123534.0
2019-02-08 15:40:00,26.43,26.5,26.43,26.48,48266.0,23.047,23.1081,23.047,23.0906,48266.0
2019-02-08 15:45:00,26.47,26.49,26.47,26.48,59788.0,23.0819,23.0993,23.0819,23.0906,59788.0
2019-02-08 15:50:00,26.48,26.48,26.45,26.46,74298.0,23.0906,23.0906,23.0645,23.0732,74298.0
2019-02-08 15:55:00,26.46,26.47,26.43,26.44,358758.0,23.0732,23.0819,23.047,23.0557,358758.0
2019-02-11 09:30:00,26.47,26.57,26.41,26.47,35754.0,23.0819,23.1691,23.0296,23.0819,35754.0
2019-02-11 09:35:00,26.47,26.66,26.47,26.66,106182.0,23.0819,23.2476,23.0819,23.2476,106182.0
2019-02-11 09:40:00,26.67,26.82,26.66,26.74,21306.0,23.2563,23.3871,23.2476,23.3173,21306.0
2019-02-11 09:45:00,26.7,26.77,26.6,26.63,66864.0,23.2825,23.3435,23.1953,23.2214,66864.0
2019-02-11 09:50:00,26.63,26.68,26.55,26.6,170224.0,23.2214,23.265,23.1517,23.1953,170224.0
2019-02-11 09:55:00,26.63,26.68,26.55,26.65,115086.0,23.2214,23.265,23.1517,23.2389,115086.0
2019-02-11 10:00:00,26.67,26.89,26.67,26.89,32400.0,23.2563,23.4481,23.2563,23.4481,32400.0
2019-02-11 10:05:00,26.91,26.93,26.84,26.9,22106.0,23.4656,23.483,23.4045,23.4569,22106.0
2019-02-11 10:10:00,26.88,26.88,26.8,26.83,41456.0,23.4394,23.4394,23.3697,23.3958,41456.0
2019-02-11 10:15:00,26.84,27.0,26.84,26.98,31998.0,23.4045,23.5441,23.4045,23.5266,31998.0
2019-02-11 10:20:00,27.0,27.03,26.84,26.89,41906.0,23.5441,23.5702,23.4045,23.4481,41906.0
2019-02-11 10:25:00,26.92,27.05,26.87,27.02,20404.0,23.4743,23.5877,23.4307,23.5615,20404.0
2019-02-11 10:30:00,27.03,27.13,27.0,27.11,15444.0,23.5702,23.6574,23.5441,23.64,15444.0
2019-02-11 10:35:00,27.14,27.17,27.02,27.05,58680.0,23.6661,23.6923,23.5615,23.5877,58680.0
2019-02-11 10:40:00,27.06,27.17,27.06,27.1,22406.0,23.5964,23.6923,23.5964,23.6313,22406.0
2019-02-11 10:45:00,27.13,27.25,27.11,27.23,16200.0,23.6574,23.7621,23.64,23.7446,16200.0
2019-02-11 10:50:00,27.24,27.25,27.13,27.15,50942.0,23.7533,23.7621,23.6574,23.6749,50942.0
2019-02-11 10:55:00,27.14,27.15,27.1,27.13,25344.0,23.6661,23.6749,23.6313,23.6574,25344.0
2019-02-11 11:00:00,27.14,27.15,27.06,27.06,39880.0,23.6661,23.6749,23.5964,23.5964,39880.0
2019-02-11 11:05:00,27.08,27.1,27.0,27.0,14276.0,23.6138,23.6313,23.5441,23.5441,14276.0
2019-02-11 11:10:00,27.02,27.09,27.02,27.05,12048.0,23.5615,23.6225,23.5615,23.5877,12048.0
2019-02-11 11:15:00,27.06,27.1,27.06,27.07,15164.0,23.5964,23.6313,23.5964,23.6051,15164.0
2019-02-11 11:20:00,27.07,27.12,27.03,27.11,25648.0,23.6051,23.6487,23.5702,23.64,25648.0
2019-02-11 11:25:00,27.1,27.18,27.09,27.15,39914.0,23.6313,23.701,23.6225,23.6749,39914.0
2019-02-11 11:30:00,27.15,27.17,27.11,27.15,18278.0,23.6749,23.6923,23.64,23.6749,18278.0
2019-02-11 11:35:00,27.15,27.22,27.14,27.22,14030.0,23.6749,23.7359,23.6661,23.7359,14030.0
2019-02-11 11:40:00,27.22,27.29,27.21,27.28,17610.0,23.7359,23.7969,23.7272,23.7882,17610.0
2019-02-11 11:45:00,27.28,27.3,27.23,27.29,24400.0,23.7882,23.8057,23.7446,23.7969,24400.0
2019-02-11 11:50:00,27.3,27.31,27.13,27.17,49298.0,23.8057,23.8144,23.6574,23.6923,49298.0
2019-02-11 11:55:00,27.22,27.28,27.2,27.28,8000.0,23.7359,23.7882,23.7185,23.7882,8000.0
2019-02-11 12:00:00,27.29,27.35,27.28,27.31,11200.0,23.7969,23.8493,23.7882,23.8144,11200.0
2019-02-11 12:05:00,27.33,27.36,27.32,27.33,23000.0,23.8318,23.858,23.8231,23.8318,23000.0
2019-02-11 12:10:00,27.32,27.35,27.32,27.33,7600.0,23.8231,23.8493,23.8231,23.8318,7600.0
2019-02-11 12:15:00,27.33,27.38,27.31,27.34,11682.0,23.8318,23.8754,23.8144,23.8405,11682.0
2019-02-11 12:20:00,27.33,27.37,27.28,27.36,14570.0,23.8318,23.8667,23.7882,23.858,14570.0
2019-02-11 12:25:00,27.36,27.36,27.29,27.3,16204.0,23.858,23.858,23.7969,23.8057,16204.0
2019-02-11 12:30:00,27.31,27.32,27.28,27.3,8200.0,23.8144,23.8231,23.7882,23.8057,8200.0
2019-02-11 12:35:00,27.31,27.31,27.2,27.22,22086.0,23.8144,23.8144,23.7185,23.7359,22086.0
2019-02-11 12:40:00,27.22,27.27,27.18,27.18,16000.0,23.7359,23.7795,23.701,23.701,16000.0
2019-02-11 12:45:00,27.2,27.25,27.18,27.25,9400.0,23.7185,23.7621,23.701,23.7621,9400.0
2019-02-11 12:50:00,27.25,27.25,27.18,27.22,19020.0,23.7621,23.7621,23.701,23.7359,19020.0
2019-02-11 12:55:00,27.23,27.3,27.17,27.18,80518.0,23.7446,23.8057,23.6923,23.701,80518.0
2019-02-11 13:00:00,27.19,27.27,27.14,27.16,52540.0,23.7097,23.7795,23.6661,23.6836,52540.0
2019-02-11 13:05:00,27.15,27.21,27.15,27.21,11600.0,23.6749,23.7272,23.6749,23.7272,11600.0
2019-02-11 13:10:00,27.21,27.21,27.16,27.2,15998.0,23.7272,23.7272,23.6836,23.7185,15998.0
2019-02-11 13:15:00,27.21,27.22,27.18,27.22,13978.0,23.7272,23.7359,23.701,23.7359,13978.0
2019-02-11 13:20:00,27.22,27.23,27.2,27.2,10200.0,23.7359,23.7446,23.7185,23.7185,10200.0
2019-02-11 13:25:00,27.2,27.2,27.14,27.15,16800.0,23.7185,23.7185,23.6661,23.6749,16800.0
2019-02-11 13:30:00,27.14,27.16,27.13,27.14,11912.0,23.6661,23.6836,23.6574,23.6661,11912.0
2019-02-11 13:35:00,27.14,27.17,27.07,27.07,35810.0,23.6661,23.6923,23.6051,23.6051,35810.0
2019-02-11 13:40:00,27.09,27.12,27.08,27.11,4992.0,23.6225,23.6487,23.6138,23.64,4992.0
2019-02-11 13:45:00,27.11,27.19,27.1,27.1,43122.0,23.64,23.7097,23.6313,23.6313,43122.0
2019-02-11 13:50:00,27.1,27.11,27.06,27.09,19176.0,23.6313,23.64,23.5964,23.6225,19176.0
2019-02-11 13:55:00,27.1,27.11,27.09,27.1,11200.0,23.6313,23.64,23.6225,23.6313,11200.0
2019-02-11 14:00:00,27.11,27.11,27.08,27.1,13200.0,23.64,23.64,23.6138,23.6313,13200.0
2019-02-11 14:05:00,27.1,27.11,27.09,27.1,10820.0,23.6313,23.64,23.6225,23.6313,10820.0
2019-02-11 14:10:00,27.1,27.11,27.08,27.08,19826.0,23.6313,23.64,23.6138,23.6138,19826.0
2019-02-11 14:15:00,27.07,27.11,27.04,27.07,30560.0,23.6051,23.64,23.5789,23.6051,30560.0
2019-02-11 14:20:00,27.08,27.11,27.07,27.08,21460.0,23.6138,23.64,23.6051,23.6138,21460.0
2019-02-11 14:25:00,27.09,27.09,27.06,27.08,10662.0,23.6225,23.6225,23.5964,23.6138,10662.0
2019-02-11 14:30:00,27.08,27.1,27.05,27.06,18500.0,23.6138,23.6313,23.5877,23.5964,18500.0
2019-02-11 14:35:00,27.07,27.11,27.06,27.1,20818.0,23.6051,23.64,23.5964,23.6313,20818.0
2019-02-11 14:40:00,27.1,27.14,27.1,27.12,119940.0,23.6313,23.6661,23.6313,23.6487,119940.0
2019-02-11 14:45:00,27.11,27.11,27.06,27.08,16234.0,23.64,23.64,23.5964,23.6138,16234.0
2019-02-11 14:50:00,27.08,27.08,27.04,27.05,17146.0,23.6138,23.6138,23.5789,23.5877,17146.0
2019-02-11 14:55:00,27.05,27.06,27.02,27.03,46344.0,23.5877,23.5964,23.5615,23.5702,46344.0
2019-02-11 15:00:00,27.04,27.07,27.02,27.06,27450.0,23.5789,23.6051,23.5615,23.5964,27450.0
2019-02-11 15:05:00,27.06,27.07,27.03,27.04,24402.0,23.5964,23.6051,23.5702,23.5789,24402.0
2019-02-11 15:10:00,27.04,27.04,27.01,27.04,26026.0,23.5789,23.5789,23.5528,23.5789,26026.0
2019-02-11 15:15:00,27.05,27.09,27.05,27.06,23094.0,23.5877,23.6225,23.5877,23.5964,23094.0
2019-02-11 15:20:00,27.06,27.07,27.04,27.04,31094.0,23.5964,23.6051,23.5789,23.5789,31094.0
2019-02-11 15:25:00,27.04,27.08,27.04,27.07,14506.0,23.5789,23.6138,23.5789,23.6051,14506.0
2019-02-11 15:30:00,27.07,27.07,26.99,27.02,45250.0,23.6051,23.6051,23.5353,23.5615,45250.0
2019-02-11 15:35:00,27.02,27.05,27.02,27.03,32400.0,23.5615,23.5877,23.5615,23.5702,32400.0
2019-02-11 15:40:00,27.03,27.04,27.02,27.02,39190.0,23.5702,23.5789,23.5615,23.5615,39190.0
2019-02-11 15:45:00,27.02,27.04,26.98,26.99,87726.0,23.5615,23.5789,23.5266,23.5353,87726.0
2019-02-11 15:50:00,26.99,27.0,26.98,26.98,61674.0,23.5353,23.5441,23.5266,23.5266,61674.0
2019-02-11 15:55:00,26.98,27.0,26.95,26.97,162872.0,23.5266,23.5441,23.5005,23.5179,162872.0
2019-02-12 09:30:00,27.13,27.27,27.09,27.15,36504.0,23.6574,23.7795,23.6225,23.6749,36504.0
2019-02-12 09:35:00,27.15,27.24,27.09,27.18,35342.0,23.6749,23.7533,23.6225,23.701,35342.0
2019-02-12 09:40:00,27.2,27.34,27.19,27.33,21324.0,23.7185,23.8405,23.7097,23.8318,21324.0
2019-02-12 09:45:00,27.36,27.41,27.36,27.39,2400.0,23.858,23.9016,23.858,23.8841,2400.0
2019-02-12 09:50:00,27.4,27.4,27.32,27.33,15940.0,23.8929,23.8929,23.8231,23.8318,15940.0
2019-02-12 09:55:00,27.36,27.45,27.34,27.45,8996.0,23.858,23.9365,23.8405,23.9365,8996.0
2019-02-12 10:00:00,27.48,27.5,27.42,27.44,10200.0,23.9626,23.9801,23.9103,23.9277,10200.0
2019-02-12 10:05:00,27.42,27.46,27.42,27.42,6006.0,23.9103,23.9452,23.9103,23.9103,6006.0
2019-02-12 10:10:00,27.43,27.45,27.39,27.4,8200.0,23.919,23.9365,23.8841,23.8929,8200.0
2019-02-12 10:15:00,27.35,27.35,27.3,27.3,8050.0,23.8493,23.8493,23.8057,23.8057,8050.0
2019-02-12 10:20:00,27.32,27.33,27.26,27.32,14000.0,23.8231,23.8318,23.7708,23.8231,14000.0
2019-02-12 10:25:00,27.33,27.37,27.32,27.34,13238.0,23.8318,23.8667,23.8231,23.8405,13238.0
2019-02-12 10:30:00,27.36,27.4,27.35,27.36,51112.0,23.858,23.8929,23.8493,23.858,51112.0
2019-02-12 10:35:00,27.36,27.39,27.29,27.33,96602.0,23.858,23.8841,23.7969,23.8318,96602.0
2019-02-12 10:40:00,27.33,27.35,27.32,27.34,4668.0,23.8318,23.8493,23.8231,23.8405,4668.0
2019-02-12 10:45:00,27.34,27.45,27.34,27.44,7000.0,23.8405,23.9365,23.8405,23.9277,7000.0
2019-02-12 10:50:00,27.46,27.48,27.43,27.46,16800.0,23.9452,23.9626,23.919,23.9452,16800.0
2019-02-12 10:55:00,27.46,27.6,27.45,27.59,39178.0,23.9452,24.0673,23.9365,24.0585,39178.0
2019-02-12 11:00:00,27.59,27.63,27.58,27.6,17708.0,24.0585,24.0934,24.0498,24.0673,17708.0
2019-02-12 11:05:00,27.61,27.65,27.6,27.63,6400.0,24.076,24.1109,24.0673,24.0934,6400.0
2019-02-12 11:10:00,27.61,27.62,27.56,27.59,18376.0,24.076,24.0847,24.0324,24.0585,18376.0
2019-02-12 11:15:00,27.59,27.64,27.57,27.61,13532.0,24.0585,24.1021,24.0411,24.076,13532.0
2019-02-12 11:20:00,27.61,27.61,27.57,27.58,16636.0,24.076,24.076,24.0411,24.0498,16636.0
2019-02-12 11:25:00,27.59,27.61,27.58,27.59,11800.0,24.0585,24.076,24.0498,24.0585,11800.0
2019-02-12 11:30:00,27.58,27.59,27.53,27.54,13600.0,24.0498,24.0585,24.0062,24.0149,13600.0
2019-02-12 11:35:00,27.53,27.53,27.48,27.53,8800.0,24.0062,24.0062,23.9626,24.0062,8800.0
2019-02-12 11:40:00,27.55,27.56,27.49,27.5,8980.0,24.0237,24.0324,23.9713,23.9801,8980.0
2019-02-12 11:45:00,27.48,27.51,27.47,27.5,8676.0,23.9626,23.9888,23.9539,23.9801,8676.0
2019-02-12 11:50:00,27.5,27.57,27.5,27.57,5400.0,23.9801,24.0411,23.9801,24.0411,5400.0
2019-02-12 11:55:00,27.58,27.61,27.57,27.61,8336.0,24.0498,24.076,24.0411,24.076,8336.0
2019-02-12 12:00:00,27.61,27.63,27.58,27.6,11752.0,24.076,24.0934,24.0498,24.0673,11752.0
2019-02-12 12:05:00,27.59,27.63,27.57,27.63,56020.0,24.0585,24.0934,24.0411,24.0934,56020.0
2019-02-12 12:10:00,27.64,27.66,27.63,27.64,9610.0,24.1021,24.1196,24.0934,24.1021,9610.0
2019-02-12 12:15:00,27.63,27.63,27.55,27.55,9714.0,24.0934,24.0934,24.0237,24.0237,9714.0
2019-02-12 12:20:00,27.57,27.6,27.57,27.6,4830.0,24.0411,24.0673,24.0411,24.0673,4830.0
2019-02-12 12:25:00,27.59,27.6,27.57,27.57,3900.0,24.0585,24.0673,24.0411,24.0411,3900.0
2019-02-12 12:30:00,27.58,27.59,27.52,27.55,15884.0,24.0498,24.0585,23.9975,24.0237,15884.0
2019-02-12 12:35:00,27.57,27.59,27.57,27.58,3266.0,24.0411,24.0585,24.0411,24.0498,3266.0
2019-02-12 12:40:00,27.6,27.62,27.59,27.6,5000.0,24.0673,24.0847,24.0585,24.0673,5000.0
2019-02-12 12:45:00,27.59,27.6,27.56,27.57,9910.0,24.0585,24.0673,24.0324,24.0411,9910.0
2019-02-12 12:50:00,27.58,27.6,27.58,27.6,2000.0,24.0498,24.0673,24.0498,24.0673,2000.0
2019-02-12 12:55:00,27.61,27.61,27.6,27.61,2576.0,24.076,24.076,24.0673,24.076,2576.0
2019-02-12 13:00:00,27.61,27.65,27.61,27.65,11806.0,24.076,24.1109,24.076,24.1109,11806.0
2019-02-12 13:05:00,27.65,27.68,27.65,27.68,8212.0,24.1109,24.137,24.1109,24.137,8212.0
2019-02-12 13:10:00,27.68,27.69,27.65,27.65,12700.0,24.137,24.1457,24.1109,24.1109,12700.0
2019-02-12 13:15:00,27.64,27.66,27.63,27.65,20620.0,24.1021,24.1196,24.0934,24.1109,20620.0
2019-02-12 13:20:00,27.65,27.66,27.61,27.66,17066.0,24.1109,24.1196,24.076,24.1196,17066.0
2019-02-12 13:25:00,27.65,27.66,27.62,27.62,6014.0,24.1109,24.1196,24.0847,24.0847,6014.0
2019-02-12 13:30:00,27.63,27.7,27.63,27.7,6400.0,24.0934,24.1545,24.0934,24.1545,6400.0
2019-02-12 13:35:00,27.7,27.73,27.68,27.71,11972.0,24.1545,24.1806,24.137,24.1632,11972.0
2019-02-12 13:40:00,27.7,27.73,27.67,27.67,8714.0,24.1545,24.1806,24.1283,24.1283,8714.0
2019-02-12 13:45:00,27.68,27.69,27.65,27.68,16558.0,24.137,24.1457,24.1109,24.137,16558.0
2019-02-12 13:50:00,27.68,27.74,27.68,27.74,7468.0,24.137,24.1893,24.137,24.1893,7468.0
2019-02-12 13:55:00,27.75,27.75,27.73,27.74,11348.0,24.1981,24.1981,24.1806,24.1893,11348.0
2019-02-12 14:00:00,27.75,27.75,27.7,27.72,7404.0,24.1981,24.1981,24.1545,24.1719,7404.0
2019-02-12 14:05:00,27.72,27.73,27.68,27.68,13816.0,24.1719,24.1806,24.137,24.137,13816.0
2019-02-12 14:10:00,27.67,27.73,27.67,27.73,6008.0,24.1283,24.1806,24.1283,24.1806,6008.0
2019-02-12 14:15:00,27.74,27.75,27.72,27.74,7398.0,24.1893,24.1981,24.1719,24.1893,7398.0
2019-02-12 14:20:00,27.74,27.77,27.74,27.75,23492.0,24.1893,24.2155,24.1893,24.1981,23492.0
2019-02-12 14:25:00,27.73,27.75,27.71,27.71,8472.0,24.1806,24.1981,24.1632,24.1632,8472.0
2019-02-12 14:30:00,27.72,27.73,27.7,27.7,5728.0,24.1719,24.1806,24.1545,24.1545,5728.0
2019-02-12 14:35:00,27.71,27.72,27.7,27.7,4000.0,24.1632,24.1719,24.1545,24.1545,4000.0
2019-02-12 14:40:00,27.71,27.73,27.71,27.73,12600.0,24.1632,24.1806,24.1632,24.1806,12600.0
2019-02-12 14:45:00,27.73,27.75,27.68,27.68,23910.0,24.1806,24.1981,24.137,24.137,23910.0
2019-02-12 14:50:00,27.7,27.74,27.68,27.71,8296.0,24.1545,24.1893,24.137,24.1632,8296.0
2019-02-12 14:55:00,27.72,27.72,27.7,27.7,5600.0,24.1719,24.1719,24.1545,24.1545,5600.0
2019-02-12 15:00:00,27.71,27.72,27.69,27.7,8424.0,24.1632,24.1719,24.1457,24.1545,8424.0
2019-02-12 15:05:00,27.7,27.74,27.7,27.73,8154.0,24.1545,24.1893,24.1545,24.1806,8154.0
2019-02-12 15:10:00,27.72,27.77,27.72,27.77,7564.0,24.1719,24.2155,24.1719,24.2155,7564.0
2019-02-12 15:15:00,27.78,27.79,27.77,27.78,12892.0,24.2242,24.2329,24.2155,24.2242,12892.0
2019-02-12 15:20:00,27.78,27.82,27.78,27.81,11136.0,24.2242,24.2591,24.2242,24.2504,11136.0
2019-02-12 15:25:00,27.8,27.84,27.8,27.81,16512.0,24.2417,24.2765,24.2417,24.2504,16512.0
2019-02-12 15:30:00,27.81,27.83,27.81,27.81,15400.0,24.2504,24.2678,24.2504,24.2504,15400.0
2019-02-12 15:35:00,27.82,27.84,27.81,27.82,17250.0,24.2591,24.2765,24.2504,24.2591,17250.0
2019-02-12 15:40:00,27.82,27.85,27.82,27.84,21680.0,24.2591,24.2853,24.2591,24.2765,21680.0
2019-02-12 15:45:00,27.85,27.85,27.8,27.84,27294.0,24.2853,24.2853,24.2417,24.2765,27294.0
2019-02-12 15:50:00,27.83,27.84,27.81,27.82,38764.0,24.2678,24.2765,24.2504,24.2591,38764.0
2019-02-12 15:55:00,27.82,27.84,27.79,27.82,60990.0,24.2591,24.2765,24.2329,24.2591,60990.0
2019-02-13 09:30:00,27.86,27.96,27.86,27.94,28490.0,24.294,24.3812,24.294,24.3637,28490.0
2019-02-13 09:35:00,27.99,28.05,27.95,28.05,32978.0,24.4073,24.4597,24.3725,24.4597,32978.0
2019-02-13 09:40:00,28.05,28.06,27.89,27.9,19652.0,24.4597,24.4684,24.3201,24.3289,19652.0
2019-02-13 09:45:00,27.9,27.97,27.9,27.97,1600.0,24.3289,24.3899,24.3289,24.3899,1600.0
2019-02-13 09:50:00,27.93,27.93,27.73,27.73,12696.0,24.355,24.355,24.1806,24.1806,12696.0
2019-02-13 09:55:00,27.73,27.73,27.64,27.7,11054.0,24.1806,24.1806,24.1021,24.1545,11054.0
2019-02-13 10:00:00,27.71,27.71,27.6,27.62,14768.0,24.1632,24.1632,24.0673,24.0847,14768.0
2019-02-13 10:05:00,27.63,27.64,27.5,27.51,20478.0,24.0934,24.1021,23.9801,23.9888,20478.0
2019-02-13 10:10:00,27.52,27.57,27.5,27.51,7950.0,23.9975,24.0411,23.9801,23.9888,7950.0
2019-02-13 10:15:00,27.51,27.51,27.46,27.49,21250.0,23.9888,23.9888,23.9452,23.9713,21250.0
2019-02-13 10:20:00,27.48,27.53,27.47,27.48,8950.0,23.9626,24.0062,23.9539,23.9626,8950.0
2019-02-13 10:25:00,27.48,27.49,27.45,27.48,5830.0,23.9626,23.9713,23.9365,23.9626,5830.0
2019-02-13 10:30:00,27.48,27.5,27.42,27.44,25156.0,23.9626,23.9801,23.9103,23.9277,25156.0
2019-02-13 10:35:00,27.45,27.5,27.42,27.47,13894.0,23.9365,23.9801,23.9103,23.9539,13894.0
2019-02-13 10:40:00,27.49,27.52,27.47,27.47,11842.0,23.9713,23.9975,23.9539,23.9539,11842.0
2019-02-13 10:45:00,27.49,27.52,27.49,27.5,3670.0,23.9713,23.9975,23.9713,23.9801,3670.0
2019-02-13 10:50:00,27.52,27.52,27.44,27.46,12000.0,23.9975,23.9975,23.9277,23.9452,12000.0
2019-02-13 10:55:00,27.47,27.5,27.45,27.47,14370.0,23.9539,23.9801,23.9365,23.9539,14370.0
2019-02-13 11:00:00,27.47,27.5,27.46,27.5,9220.0,23.9539,23.9801,23.9452,23.9801,9220.0
2019-02-13 11:05:00,27.5,27.52,27.46,27.46,9750.0,23.9801,23.9975,23.9452,23.9452,9750.0
2019-02-13 11:10:00,27.48,27.49,27.47,27.49,3200.0,23.9626,23.9713,23.9539,23.9713,3200.0
2019-02-13 11:15:00,27.49,27.49,27.47,27.47,4200.0,23.9713,23.9713,23.9539,23.9539,4200.0
2019-02-13 11:20:00,27.47,27.47,27.43,27.43,11076.0,23.9539,23.9539,23.919,23.919,11076.0
2019-02-13 11:25:00,27.43,27.45,27.42,27.42,7586.0,23.919,23.9365,23.9103,23.9103,7586.0
2019-02-13 11:30:00,27.43,27.43,27.4,27.41,4800.0,23.919,23.919,23.8929,23.9016,4800.0
2019-02-13 11:35:00,27.4,27.41,27.35,27.39,10640.0,23.8929,23.9016,23.8493,23.8841,10640.0
2019-02-13 11:40:00,27.37,27.38,27.34,27.36,9682.0,23.8667,23.8754,23.8405,23.858,9682.0
2019-02-13 11:45:00,27.38,27.47,27.38,27.43,8200.0,23.8754,23.9539,23.8754,23.919,8200.0
2019-02-13 11:50:00,27.43,27.46,27.41,27.46,5666.0,23.919,23.9452,23.9016,23.9452,5666.0
2019-02-13 11:55:00,27.45,27.49,27.45,27.49,2522.0,23.9365,23.9713,23.9365,23.9713,2522.0
2019-02-13 12:00:00,27.49,27.5,27.47,27.49,14136.0,23.9713,23.9801,23.9539,23.9713,14136.0
2019-02-13 12:05:00,27.49,27.49,27.48,27.49,4600.0,23.9713,23.9713,23.9626,23.9713,4600.0
2019-02-13 12:10:00,27.49,27.52,27.48,27.52,3800.0,23.9713,23.9975,23.9626,23.9975,3800.0
2019-02-13 12:15:00,27.52,27.54,27.51,27.54,6760.0,23.9975,24.0149,23.9888,24.0149,6760.0
2019-02-13 12:20:00,27.54,27.54,27.52,27.52,4200.0,24.0149,24.0149,23.9975,23.9975,4200.0
2019-02-13 12:25:00,27.52,27.52,27.49,27.49,8400.0,23.9975,23.9975,23.9713,23.9713,8400.0
2019-02-13 12:30:00,27.48,27.5,27.48,27.5,9328.0,23.9626,23.9801,23.9626,23.9801,9328.0
2019-02-13 12:35:00,27.49,27.5,27.49,27.5,5070.0,23.9713,23.9801,23.9713,23.9801,5070.0
2019-02-13 12:40:00,27.5,27.54,27.5,27.54,6400.0,23.9801,24.0149,23.9801,24.0149,6400.0
2019-02-13 12:45:00,27.55,27.55,27.54,27.54,7834.0,24.0237,24.0237,24.0149,24.0149,7834.0
2019-02-13 12:50:00,27.54,27.54,27.52,27.52,4996.0,24.0149,24.0149,23.9975,23.9975,4996.0
2019-02-13 12:55:00,27.5,27.53,27.48,27.53,45808.0,23.9801,24.0062,23.9626,24.0062,45808.0
2019-02-13 13:00:00,27.53,27.58,27.53,27.57,61036.0,24.0062,24.0498,24.0062,24.0411,61036.0
2019-02-13 13:05:00,27.58,27.66,27.58,27.65,16670.0,24.0498,24.1196,24.0498,24.1109,16670.0
2019-02-13 13:10:00,27.66,27.7,27.65,27.7,7446.0,24.1196,24.1545,24.1109,24.1545,7446.0
2019-02-13 13:15:00,27.7,27.7,27.68,27.7,7096.0,24.1545,24.1545,24.137,24.1545,7096.0
2019-02-13 13:20:00,27.71,27.73,27.71,27.72,4900.0,24.1632,24.1806,24.1632,24.1719,4900.0
2019-02-13 13:25:00,27.73,27.73,27.7,27.72,40396.0,24.1806,24.1806,24.1545,24.1719,40396.0
2019-02-13 13:30:00,27.72,27.75,27.72,27.75,11684.0,24.1719,24.1981,24.1719,24.1981,11684.0
2019-02-13 13:35:00,27.77,27.81,27.75,27.77,31228.0,24.2155,24.2504,24.1981,24.2155,31228.0
2019-02-13 13:40:00,27.77,27.78,27.74,27.74,9462.0,24.2155,24.2242,24.1893,24.1893,9462.0
2019-02-13 13:45:00,27.73,27.74,27.71,27.72,12142.0,24.1806,24.1893,24.1632,24.1719,12142.0
2019-02-13 13:50:00,27.72,27.75,27.71,27.75,10600.0,24.1719,24.1981,24.1632,24.1981,10600.0
2019-02-13 13:55:00,27.75,27.78,27.75,27.78,21878.0,24.1981,24.2242,24.1981,24.2242,21878.0
2019-02-13 14:00:00,27.78,27.8,27.78,27.8,8200.0,24.2242,24.2417,24.2242,24.2417,8200.0
2019-02-13 14:05:00,27.8,27.8,27.74,27.76,18080.0,24.2417,24.2417,24.1893,24.2068,18080.0
2019-02-13 14:10:00,27.76,27.77,27.74,27.75,10392.0,24.2068,24.2155,24.1893,24.1981,10392.0
2019-02-13 14:15:00,27.77,27.77,27.74,27.75,10968.0,24.2155,24.2155,24.1893,24.1981,10968.0
2019-02-13 14:20:00,27.77,27.77,27.75,27.76,2800.0,24.2155,24.2155,24.1981,24.2068,2800.0
2019-02-13 14:25:00,27.77,27.78,27.76,27.78,6354.0,24.2155,24.2242,24.2068,24.2242,6354.0
2019-02-13 14:30:00,27.78,27.82,27.77,27.81,6740.0,24.2242,24.2591,24.2155,24.2504,6740.0
2019-02-13 14:35:00,27.81,27.84,27.81,27.83,7352.0,24.2504,24.2765,24.2504,24.2678,7352.0
2019-02-13 14:40:00,27.83,27.85,27.8,27.85,16466.0,24.2678,24.2853,24.2417,24.2853,16466.0
2019-02-13 14:45:00,27.85,27.86,27.84,27.86,4800.0,24.2853,24.294,24.2765,24.294,4800.0
2019-02-13 14:50:00,27.86,27.88,27.84,27.88,8770.0,24.294,24.3114,24.2765,24.3114,8770.0
2019-02-13 14:55:00,27.88,27.88,27.83,27.86,9340.0,24.3114,24.3114,24.2678,24.294,9340.0
2019-02-13 15:00:00,27.86,27.87,27.84,27.84,5908.0,24.294,24.3027,24.2765,24.2765,5908.0
2019-02-13 15:05:00,27.84,27.85,27.83,27.85,7272.0,24.2765,24.2853,24.2678,24.2853,7272.0
2019-02-13 15:10:00,27.85,27.88,27.85,27.88,13626.0,24.2853,24.3114,24.2853,24.3114,13626.0
2019-02-13 15:15:00,27.88,27.9,27.86,27.86,11400.0,24.3114,24.3289,24.294,24.294,11400.0
2019-02-13 15:20:00,27.86,27.89,27.86,27.89,7574.0,24.294,24.3201,24.294,24.3201,7574.0
2019-02-13 15:25:00,27.88,27.92,27.88,27.92,6126.0,24.3114,24.3463,24.3114,24.3463,6126.0
2019-02-13 15:30:00,27.92,27.93,27.92,27.93,15742.0,24.3463,24.355,24.3463,24.355,15742.0
2019-02-13 15:35:00,27.93,27.93,27.89,27.9,32806.0,24.355,24.355,24.3201,24.3289,32806.0
2019-02-13 15:40:00,27.91,27.92,27.87,27.87,68464.0,24.3376,24.3463,24.3027,24.3027,68464.0
2019-02-13 15:45:00,27.88,27.89,27.83,27.85,40354.0,24.3114,24.3201,24.2678,24.2853,40354.0
2019-02-13 15:50:00,27.85,27.85,27.82,27.85,45220.0,24.2853,24.2853,24.2591,24.2853,45220.0
2019-02-13 15:55:00,27.85,27.86,27.8,27.84,106010.0,24.2853,24.294,24.2417,24.2765,106010.0
2019-02-14 09:30:00,27.56,27.63,27.22,27.34,57380.0,24.0324,24.0934,23.7359,23.8405,57380.0
2019-02-14 09:35:00,27.29,27.36,27.24,27.3,21512.0,23.7969,23.858,23.7533,23.8057,21512.0
2019-02-14 09:40:00,27.31,27.46,27.29,27.46,93802.0,23.8144,23.9452,23.7969,23.9452,93802.0
2019-02-14 09:45:00,27.43,27.55,27.37,27.54,27840.0,23.919,24.0237,23.8667,24.0149,27840.0
2019-02-14 09:50:00,27.55,27.61,27.47,27.59,21848.0,24.0237,24.076,23.9539,24.0585,21848.0
2019-02-14 09:55:00,27.6,27.65,27.54,27.65,17282.0,24.0673,24.1109,24.0149,24.1109,17282.0
2019-02-14 10:00:00,27.67,27.67,27.59,27.61,21200.0,24.1283,24.1283,24.0585,24.076,21200.0
2019-02-14 10:05:00,27.64,27.72,27.64,27.71,14430.0,24.1021,24.1719,24.1021,24.1632,14430.0
2019-02-14 10:10:00,27.71,27.75,27.68,27.71,9758.0,24.1632,24.1981,24.137,24.1632,9758.0
2019-02-14 10:15:00,27.72,27.81,27.71,27.73,16068.0,24.1719,24.2504,24.1632,24.1806,16068.0
2019-02-14 10:20:00,27.75,27.85,27.74,27.78,6720.0,24.1981,24.2853,24.1893,24.2242,6720.0
2019-02-14 10:25:00,27.77,27.79,27.73,27.74,12200.0,24.2155,24.2329,24.1806,24.1893,12200.0
2019-02-14 10:30:00,27.75,27.78,27.74,27.77,17274.0,24.1981,24.2242,24.1893,24.2155,17274.0
2019-02-14 10:35:00,27.78,27.8,27.59,27.65,20112.0,24.2242,24.2417,24.0585,24.1109,20112.0
2019-02-14 10:40:00,27.65,27.72,27.64,27.65,18038.0,24.1109,24.1719,24.1021,24.1109,18038.0
2019-02-14 10:45:00,27.64,27.77,27.64,27.75,7720.0,24.1021,24.2155,24.1021,24.1981,7720.0
2019-02-14 10:50:00,27.75,27.82,27.75,27.81,3300.0,24.1981,24.2591,24.1981,24.2504,3300.0
2019-02-14 10:55:00,27.8,27.85,27.76,27.82,6888.0,24.2417,24.2853,24.2068,24.2591,6888.0
2019-02-14 11:00:00,27.82,27.82,27.75,27.77,13546.0,24.2591,24.2591,24.1981,24.2155,13546.0
2019-02-14 11:05:00,27.75,27.78,27.73,27.75,11694.0,24.1981,24.2242,24.1806,24.1981,11694.0
2019-02-14 11:10:00,27.75,27.76,27.71,27.73,8200.0,24.1981,24.2068,24.1632,24.1806,8200.0
2019-02-14 11:15:00,27.73,27.75,27.72,27.75,13426.0,24.1806,24.1981,24.1719,24.1981,13426.0
2019-02-14 11:20:00,27.75,27.75,27.72,27.73,12800.0,24.1981,24.1981,24.1719,24.1806,12800.0
2019-02-14 11:25:00,27.72,27.76,27.72,27.73,9530.0,24.1719,24.2068,24.1719,24.1806,9530.0
2019-02-14 11:30:00,27.75,27.75,27.71,27.73,9074.0,24.1981,24.1981,24.1632,24.1806,9074.0
2019-02-14 11:35:00,27.74,27.79,27.74,27.79,10002.0,24.1893,24.2329,24.1893,24.2329,10002.0
2019-02-14 11:40:00,27.8,27.8,27.75,27.8,7602.0,24.2417,24.2417,24.1981,24.2417,7602.0
2019-02-14 11:45:00,27.78,27.8,27.78,27.79,5988.0,24.2242,24.2417,24.2242,24.2329,5988.0
2019-02-14 11:50:00,27.79,27.81,27.79,27.81,4000.0,24.2329,24.2504,24.2329,24.2504,4000.0
2019-02-14 11:55:00,27.84,27.86,27.83,27.86,3184.0,24.2765,24.294,24.2678,24.294,3184.0
2019-02-14 12:00:00,27.86,27.88,27.84,27.86,14860.0,24.294,24.3114,24.2765,24.294,14860.0
2019-02-14 12:05:00,27.86,27.88,27.85,27.85,12764.0,24.294,24.3114,24.2853,24.2853,12764.0
2019-02-14 12:10:00,27.84,27.85,27.82,27.85,10142.0,24.2765,24.2853,24.2591,24.2853,10142.0
2019-02-14 12:15:00,27.86,27.91,27.86,27.9,2200.0,24.294,24.3376,24.294,24.3289,2200.0
2019-02-14 12:20:00,27.9,27.93,27.9,27.92,3764.0,24.3289,24.355,24.3289,24.3463,3764.0
2019-02-14 12:25:00,27.92,27.93,27.9,27.91,5600.0,24.3463,24.355,24.3289,24.3376,5600.0
2019-02-14 12:30:00,27.9,27.91,27.89,27.89,4600.0,24.3289,24.3376,24.3201,24.3201,4600.0
2019-02-14 12:35:00,27.9,27.92,27.89,27.91,3600.0,24.3289,24.3463,24.3201,24.3376,3600.0
2019-02-14 12:40:00,27.91,27.92,27.9,27.9,4000.0,24.3376,24.3463,24.3289,24.3289,4000.0
2019-02-14 12:45:00,27.91,27.91,27.88,27.88,3800.0,24.3376,24.3376,24.3114,24.3114,3800.0
2019-02-14 12:50:00,27.87,27.87,27.83,27.83,14000.0,24.3027,24.3027,24.2678,24.2678,14000.0
2019-02-14 12:55:00,27.83,27.84,27.81,27.83,2964.0,24.2678,24.2765,24.2504,24.2678,2964.0
2019-02-14 13:00:00,27.84,27.85,27.83,27.83,14200.0,24.2765,24.2853,24.2678,24.2678,14200.0
2019-02-14 13:05:00,27.83,27.85,27.83,27.85,5228.0,24.2678,24.2853,24.2678,24.2853,5228.0
2019-02-14 13:10:00,27.84,27.86,27.83,27.84,10574.0,24.2765,24.294,24.2678,24.2765,10574.0
2019-02-14 13:15:00,27.84,27.84,27.79,27.81,11424.0,24.2765,24.2765,24.2329,24.2504,11424.0
2019-02-14 13:20:00,27.8,27.83,27.77,27.83,3412.0,24.2417,24.2678,24.2155,24.2678,3412.0
2019-02-14 13:25:00,27.82,27.85,27.82,27.83,6800.0,24.2591,24.2853,24.2591,24.2678,6800.0
2019-02-14 13:30:00,27.83,27.88,27.83,27.86,6400.0,24.2678,24.3114,24.2678,24.294,6400.0
2019-02-14 13:35:00,27.86,27.87,27.85,27.87,5588.0,24.294,24.3027,24.2853,24.3027,5588.0
2019-02-14 13:40:00,27.86,27.89,27.86,27.88,6000.0,24.294,24.3201,24.294,24.3114,6000.0
2019-02-14 13:45:00,27.88,27.88,27.85,27.86,4760.0,24.3114,24.3114,24.2853,24.294,4760.0
2019-02-14 13:50:00,27.88,27.89,27.86,27.86,6404.0,24.3114,24.3201,24.294,24.294,6404.0
2019-02-14 13:55:00,27.86,27.88,27.85,27.86,8000.0,24.294,24.3114,24.2853,24.294,8000.0
2019-02-14 14:00:00,27.86,27.86,27.84,27.85,4700.0,24.294,24.294,24.2765,24.2853,4700.0
2019-02-14 14:05:00,27.85,27.85,27.83,27.85,8202.0,24.2853,24.2853,24.2678,24.2853,8202.0
2019-02-14 14:10:00,27.85,27.89,27.85,27.88,4258.0,24.2853,24.3201,24.2853,24.3114,4258.0
2019-02-14 14:15:00,27.89,27.92,27.89,27.92,7750.0,24.3201,24.3463,24.3201,24.3463,7750.0
2019-02-14 14:20:00,27.91,27.93,27.9,27.93,5802.0,24.3376,24.355,24.3289,24.355,5802.0
2019-02-14 14:25:00,27.93,27.94,27.93,27.93,10098.0,24.355,24.3637,24.355,24.355,10098.0
2019-02-14 14:30:00,27.93,27.93,27.91,27.92,11102.0,24.355,24.355,24.3376,24.3463,11102.0
2019-02-14 14:35:00,27.92,27.93,27.9,27.92,8838.0,24.3463,24.355,24.3289,24.3463,8838.0
2019-02-14 14:40:00,27.93,27.95,27.91,27.92,18138.0,24.355,24.3725,24.3376,24.3463,18138.0
2019-02-14 14:45:00,27.93,27.94,27.92,27.93,6252.0,24.355,24.3637,24.3463,24.355,6252.0
2019-02-14 14:50:00,27.93,27.93,27.92,27.93,10410.0,24.355,24.355,24.3463,24.355,10410.0
2019-02-14 14:55:00,27.93,27.93,27.89,27.89,5400.0,24.355,24.355,24.3201,24.3201,5400.0
2019-02-14 15:00:00,27.9,27.92,27.89,27.9,9912.0,24.3289,24.3463,24.3201,24.3289,9912.0
2019-02-14 15:05:00,27.91,27.97,27.89,27.89,9664.0,24.3376,24.3899,24.3201,24.3201,9664.0
2019-02-14 15:10:00,27.9,27.93,27.86,27.86,24556.0,24.3289,24.355,24.294,24.294,24556.0
2019-02-14 15:15:00,27.86,27.88,27.86,27.88,14908.0,24.294,24.3114,24.294,24.3114,14908.0
2019-02-14 15:20:00,27.87,27.88,27.84,27.86,12740.0,24.3027,24.3114,24.2765,24.294,12740.0
2019-02-14 15:25:00,27.86,27.9,27.85,27.9,14200.0,24.294,24.3289,24.2853,24.3289,14200.0
2019-02-14 15:30:00,27.9,27.95,27.9,27.93,14208.0,24.3289,24.3725,24.3289,24.355,14208.0
2019-02-14 15:35:00,27.93,27.95,27.91,27.92,25562.0,24.355,24.3725,24.3376,24.3463,25562.0
2019-02-14 15:40:00,27.92,27.92,27.87,27.88,19886.0,24.3463,24.3463,24.3027,24.3114,19886.0
2019-02-14 15:45:00,27.87,27.88,27.81,27.82,31708.0,24.3027,24.3114,24.2504,24.2591,31708.0
2019-02-14 15:50:00,27.82,27.83,27.75,27.75,47444.0,24.2591,24.2678,24.1981,24.1981,47444.0
2019-02-14 15:55:00,27.76,27.8,27.67,27.75,93978.0,24.2068,24.2417,24.1283,24.1981,93978.0
2019-02-15 09:30:00,27.84,27.84,27.84,27.84,15336.0,24.2765,24.2765,24.2765,24.2765,15336.0
2019-02-15 09:35:00,27.79,27.93,27.79,27.86,4886.0,24.2329,24.355,24.2329,24.294,4886.0
2019-02-15 09:40:00,27.85,28.01,27.85,27.93,7894.0,24.2853,24.4248,24.2853,24.355,7894.0
2019-02-15 09:45:00,27.92,28.03,27.92,27.97,24450.0,24.3463,24.4422,24.3463,24.3899,24450.0
2019-02-15 09:50:00,27.97,28.01,27.92,28.01,5998.0,24.3899,24.4248,24.3463,24.4248,5998.0
2019-02-15 09:55:00,28.02,28.1,28.0,28.06,8176.0,24.4335,24.5033,24.4161,24.4684,8176.0
2019-02-15 10:00:00,28.09,28.12,28.01,28.03,11428.0,24.4945,24.5207,24.4248,24.4422,11428.0
2019-02-15 10:05:00,28.05,28.05,27.97,27.98,5014.0,24.4597,24.4597,24.3899,24.3986,5014.0
2019-02-15 10:10:00,27.99,28.07,27.96,28.07,9368.0,24.4073,24.4771,24.3812,24.4771,9368.0
2019-02-15 10:15:00,28.06,28.11,28.06,28.08,13370.0,24.4684,24.512,24.4684,24.4858,13370.0
2019-02-15 10:20:00,28.1,28.13,28.09,28.1,11674.0,24.5033,24.5294,24.4945,24.5033,11674.0
2019-02-15 10:25:00,28.09,28.1,28.05,28.08,11170.0,24.4945,24.5033,24.4597,24.4858,11170.0
2019-02-15 10:30:00,28.07,28.14,28.06,28.14,13644.0,24.4771,24.5381,24.4684,24.5381,13644.0
2019-02-15 10:35:00,28.1,28.15,28.06,28.11,16588.0,24.5033,24.5469,24.4684,24.512,16588.0
2019-02-15 10:40:00,28.09,28.18,28.09,28.11,7712.0,24.4945,24.573,24.4945,24.512,7712.0
2019-02-15 10:45:00,28.13,28.14,28.09,28.12,15300.0,24.5294,24.5381,24.4945,24.5207,15300.0
2019-02-15 10:50:00,28.11,28.13,28.07,28.11,7436.0,24.512,24.5294,24.4771,24.512,7436.0
2019-02-15 10:55:00,28.09,28.11,28.09,28.11,2222.0,24.4945,24.512,24.4945,24.512,2222.0
2019-02-15 11:00:00,28.11,28.16,28.09,28.1,12600.0,24.512,24.5556,24.4945,24.5033,12600.0
2019-02-15 11:05:00,28.09,28.09,28.0,28.04,35960.0,24.4945,24.4945,24.4161,24.4509,35960.0
2019-02-15 11:10:00,28.03,28.07,27.99,28.05,78052.0,24.4422,24.4771,24.4073,24.4597,78052.0
2019-02-15 11:15:00,28.05,28.11,28.03,28.1,38940.0,24.4597,24.512,24.4422,24.5033,38940.0
2019-02-15 11:20:00,28.06,28.11,28.0,28.0,64456.0,24.4684,24.512,24.4161,24.4161,64456.0
2019-02-15 11:25:00,28.01,28.05,27.91,27.93,22936.0,24.4248,24.4597,24.3376,24.355,22936.0
2019-02-15 11:30:00,27.96,28.02,27.95,28.02,2800.0,24.3812,24.4335,24.3725,24.4335,2800.0
2019-02-15 11:35:00,28.01,28.03,27.97,27.98,5400.0,24.4248,24.4422,24.3899,24.3986,5400.0
2019-02-15 11:40:00,28.0,28.0,27.92,27.92,3804.0,24.4161,24.4161,24.3463,24.3463,3804.0
2019-02-15 11:45:00,27.93,27.97,27.92,27.97,5290.0,24.355,24.3899,24.3463,24.3899,5290.0
2019-02-15 11:50:00,27.96,28.02,27.95,28.02,4368.0,24.3812,24.4335,24.3725,24.4335,4368.0
2019-02-15 11:55:00,28.02,28.05,28.01,28.03,3450.0,24.4335,24.4597,24.4248,24.4422,3450.0
2019-02-15 12:00:00,28.03,28.03,28.0,28.0,8114.0,24.4422,24.4422,24.4161,24.4161,8114.0
2019-02-15 12:05:00,28.0,28.03,28.0,28.03,2400.0,24.4161,24.4422,24.4161,24.4422,2400.0
2019-02-15 12:10:00,28.03,28.04,28.02,28.03,4000.0,24.4422,24.4509,24.4335,24.4422,4000.0
2019-02-15 12:15:00,28.03,28.06,28.03,28.05,12066.0,24.4422,24.4684,24.4422,24.4597,12066.0
2019-02-15 12:20:00,28.05,28.06,28.04,28.04,6000.0,24.4597,24.4684,24.4509,24.4509,6000.0
2019-02-15 12:25:00,28.05,28.06,28.04,28.04,3000.0,24.4597,24.4684,24.4509,24.4509,3000.0
2019-02-15 12:30:00,28.05,28.06,28.02,28.03,5100.0,24.4597,24.4684,24.4335,24.4422,5100.0
2019-02-15 12:35:00,28.0,28.03,28.0,28.02,2400.0,24.4161,24.4422,24.4161,24.4335,2400.0
2019-02-15 12:40:00,28.02,28.03,28.01,28.02,2000.0,24.4335,24.4422,24.4248,24.4335,2000.0
2019-02-15 12:45:00,28.03,28.05,28.0,28.02,5124.0,24.4422,24.4597,24.4161,24.4335,5124.0
2019-02-15 12:50:00,28.0,28.0,27.98,28.0,1800.0,24.4161,24.4161,24.3986,24.4161,1800.0
2019-02-15 12:55:00,28.0,28.01,27.98,27.98,3418.0,24.4161,24.4248,24.3986,24.3986,3418.0
2019-02-15 13:00:00,27.98,27.98,27.95,27.96,3000.0,24.3986,24.3986,24.3725,24.3812,3000.0
2019-02-15 13:05:00,27.95,27.96,27.93,27.93,9480.0,24.3725,24.3812,24.355,24.355,9480.0
2019-02-15 13:10:00,27.93,27.97,27.92,27.97,4600.0,24.355,24.3899,24.3463,24.3899,4600.0
2019-02-15 13:15:00,27.97,27.99,27.96,27.99,3400.0,24.3899,24.4073,24.3812,24.4073,3400.0
2019-02-15 13:20:00,27.98,27.98,27.93,27.96,4000.0,24.3986,24.3986,24.355,24.3812,4000.0
2019-02-15 13:25:00,27.96,27.97,27.94,27.94,2840.0,24.3812,24.3899,24.3637,24.3637,2840.0
2019-02-15 13:30:00,27.93,27.96,27.93,27.94,3200.0,24.355,24.3812,24.355,24.3637,3200.0
2019-02-15 13:35:00,27.95,27.97,27.95,27.96,1800.0,24.3725,24.3899,24.3725,24.3812,1800.0
2019-02-15 13:40:00,27.97,27.98,27.96,27.97,1404.0,24.3899,24.3986,24.3812,24.3899,1404.0
2019-02-15 13:45:00,27.97,27.97,27.93,27.93,3400.0,24.3899,24.3899,24.355,24.355,3400.0
2019-02-15 13:50:00,27.95,27.99,27.94,27.99,4022.0,24.3725,24.4073,24.3637,24.4073,4022.0
2019-02-15 13:55:00,28.0,28.0,27.95,27.95,3200.0,24.4161,24.4161,24.3725,24.3725,3200.0
2019-02-15 14:00:00,27.96,27.99,27.96,27.99,2400.0,24.3812,24.4073,24.3812,24.4073,2400.0
2019-02-15 14:05:00,27.98,27.98,27.96,27.96,3488.0,24.3986,24.3986,24.3812,24.3812,3488.0
2019-02-15 14:10:00,27.96,27.96,27.93,27.93,3400.0,24.3812,24.3812,24.355,24.355,3400.0
2019-02-15 14:15:00,27.93,27.93,27.9,27.9,3200.0,24.355,24.355,24.3289,24.3289,3200.0
2019-02-15 14:20:00,27.89,27.9,27.86,27.88,10734.0,24.3201,24.3289,24.294,24.3114,10734.0
2019-02-15 14:25:00,27.89,27.89,27.87,27.88,2000.0,24.3201,24.3201,24.3027,24.3114,2000.0
2019-02-15 14:30:00,27.88,27.9,27.88,27.89,4860.0,24.3114,24.3289,24.3114,24.3201,4860.0
2019-02-15 14:35:00,27.88,27.93,27.88,27.92,6800.0,24.3114,24.355,24.3114,24.3463,6800.0
2019-02-15 14:40:00,27.93,27.95,27.92,27.95,2800.0,24.355,24.3725,24.3463,24.3725,2800.0
2019-02-15 14:45:00,27.94,27.96,27.94,27.96,6800.0,24.3637,24.3812,24.3637,24.3812,6800.0
2019-02-15 14:50:00,27.96,27.97,27.92,27.94,10200.0,24.3812,24.3899,24.3463,24.3637,10200.0
2019-02-15 14:55:00,27.94,27.94,27.91,27.92,5218.0,24.3637,24.3637,24.3376,24.3463,5218.0
2019-02-15 15:00:00,27.91,27.93,27.89,27.93,10624.0,24.3376,24.355,24.3201,24.355,10624.0
2019-02-15 15:05:00,27.93,27.93,27.9,27.9,7914.0,24.355,24.355,24.3289,24.3289,7914.0
2019-02-15 15:10:00,27.9,27.9,27.83,27.83,18264.0,24.3289,24.3289,24.2678,24.2678,18264.0
2019-02-15 15:15:00,27.83,27.83,27.8,27.81,40194.0,24.2678,24.2678,24.2417,24.2504,40194.0
2019-02-15 15:20:00,27.82,27.83,27.8,27.8,14966.0,24.2591,24.2678,24.2417,24.2417,14966.0
2019-02-15 15:25:00,27.8,27.8,27.75,27.77,20254.0,24.2417,24.2417,24.1981,24.2155,20254.0
2019-02-15 15:30:00,27.77,27.82,27.74,27.8,35818.0,24.2155,24.2591,24.1893,24.2417,35818.0
2019-02-15 15:35:00,27.8,27.8,27.74,27.74,40876.0,24.2417,24.2417,24.1893,24.1893,40876.0
2019-02-15 15:40:00,27.74,27.75,27.72,27.74,50062.0,24.1893,24.1981,24.1719,24.1893,50062.0
2019-02-15 15:45:00,27.74,27.8,27.74,27.77,71558.0,24.1893,24.2417,24.1893,24.2155,71558.0
2019-02-15 15:50:00,27.77,27.79,27.75,27.77,46302.0,24.2155,24.2329,24.1981,24.2155,46302.0
2019-02-15 15:55:00,27.78,27.88,27.77,27.86,91588.0,24.2242,24.3114,24.2155,24.294,91588.0
2019-02-19 09:30:00,27.93,27.93,27.67,27.79,27436.0,24.355,24.355,24.1283,24.2329,27436.0
2019-02-19 09:35:00,27.83,28.0,27.83,27.93,12618.0,24.2678,24.4161,24.2678,24.355,12618.0
2019-02-19 09:40:00,27.92,27.97,27.86,27.97,28086.0,24.3463,24.3899,24.294,24.3899,28086.0
2019-02-19 09:45:00,27.89,28.0,27.89,27.93,7292.0,24.3201,24.4161,24.3201,24.355,7292.0
2019-02-19 09:50:00,27.94,28.0,27.93,27.99,12408.0,24.3637,24.4161,24.355,24.4073,12408.0
2019-02-19 09:55:00,27.99,28.1,27.99,28.0,16974.0,24.4073,24.5033,24.4073,24.4161,16974.0
2019-02-19 10:00:00,28.0,28.04,27.94,27.94,18704.0,24.4161,24.4509,24.3637,24.3637,18704.0
2019-02-19 10:05:00,27.93,27.99,27.91,27.95,11244.0,24.355,24.4073,24.3376,24.3725,11244.0
2019-02-19 10:10:00,27.96,28.02,27.93,27.99,9838.0,24.3812,24.4335,24.355,24.4073,9838.0
2019-02-19 10:15:00,28.01,28.05,27.99,28.05,5506.0,24.4248,24.4597,24.4073,24.4597,5506.0
2019-02-19 10:20:00,28.08,28.08,28.03,28.04,6626.0,24.4858,24.4858,24.4422,24.4509,6626.0
2019-02-19 10:25:00,28.04,28.06,28.0,28.04,5126.0,24.4509,24.4684,24.4161,24.4509,5126.0
2019-02-19 10:30:00,28.05,28.06,28.01,28.03,10558.0,24.4597,24.4684,24.4248,24.4422,10558.0
2019-02-19 10:35:00,28.03,28.04,27.98,28.0,11254.0,24.4422,24.4509,24.3986,24.4161,11254.0
2019-02-19 10:40:00,28.03,28.07,28.02,28.06,3692.0,24.4422,24.4771,24.4335,24.4684,3692.0
2019-02-19 10:45:00,28.08,28.13,28.07,28.11,8658.0,24.4858,24.5294,24.4771,24.512,8658.0
2019-02-19 10:50:00,28.09,28.18,28.08,28.18,23724.0,24.4945,24.573,24.4858,24.573,23724.0
2019-02-19 10:55:00,28.17,28.21,28.17,28.21,25850.0,24.5643,24.5992,24.5643,24.5992,25850.0
2019-02-19 11:00:00,28.22,28.26,28.21,28.25,13174.0,24.6079,24.6428,24.5992,24.6341,13174.0
2019-02-19 11:05:00,28.25,28.28,28.23,28.24,17972.0,24.6341,24.6602,24.6166,24.6253,17972.0
2019-02-19 11:10:00,28.25,28.32,28.25,28.31,11438.0,24.6341,24.6951,24.6341,24.6864,11438.0
2019-02-19 11:15:00,28.3,28.33,28.26,28.3,29262.0,24.6777,24.7038,24.6428,24.6777,29262.0
2019-02-19 11:20:00,28.29,28.31,28.26,28.3,19538.0,24.6689,24.6864,24.6428,24.6777,19538.0
2019-02-19 11:25:00,28.3,28.34,28.3,28.32,20280.0,24.6777,24.7125,24.6777,24.6951,20280.0
2019-02-19 11:30:00,28.31,28.32,28.25,28.27,22086.0,24.6864,24.6951,24.6341,24.6515,22086.0
2019-02-19 11:35:00,28.27,28.32,28.26,28.29,15206.0,24.6515,24.6951,24.6428,24.6689,15206.0
2019-02-19 11:40:00,28.3,28.3,28.25,28.27,9274.0,24.6777,24.6777,24.6341,24.6515,9274.0
2019-02-19 11:45:00,28.26,28.33,28.24,28.3,9824.0,24.6428,24.7038,24.6253,24.6777,9824.0
2019-02-19 11:50:00,28.3,28.33,28.3,28.32,7400.0,24.6777,24.7038,24.6777,24.6951,7400.0
2019-02-19 11:55:00,28.32,28.36,28.32,28.36,5968.0,24.6951,24.73,24.6951,24.73,5968.0
2019-02-19 12:00:00,28.36,28.36,28.27,28.29,39564.0,24.73,24.73,24.6515,24.6689,39564.0
2019-02-19 12:05:00,28.29,28.3,28.28,28.29,13562.0,24.6689,24.6777,24.6602,24.6689,13562.0
2019-02-19 12:10:00,28.29,28.3,28.25,28.28,51082.0,24.6689,24.6777,24.6341,24.6602,51082.0
2019-02-19 12:15:00,28.28,28.3,28.24,28.26,41206.0,24.6602,24.6777,24.6253,24.6428,41206.0
2019-02-19 12:20:00,28.26,28.26,28.18,28.18,12082.0,24.6428,24.6428,24.573,24.573,12082.0
2019-02-19 12:25:00,28.18,28.18,28.1,28.1,11752.0,24.573,24.573,24.5033,24.5033,11752.0
2019-02-19 12:30:00,28.1,28.1,28.01,28.01,14502.0,24.5033,24.5033,24.4248,24.4248,14502.0
2019-02-19 12:35:00,28.01,28.03,27.99,28.01,12880.0,24.4248,24.4422,24.4073,24.4248,12880.0
2019-02-19 12:40:00,28.0,28.02,27.99,28.02,10698.0,24.4161,24.4335,24.4073,24.4335,10698.0
2019-02-19 12:45:00,28.03,28.03,28.0,28.0,6652.0,24.4422,24.4422,24.4161,24.4161,6652.0
2019-02-19 12:50:00,28.0,28.04,27.98,28.03,18212.0,24.4161,24.4509,24.3986,24.4422,18212.0
2019-02-19 12:55:00,28.05,28.08,28.04,28.07,8052.0,24.4597,24.4858,24.4509,24.4771,8052.0
2019-02-19 13:00:00,28.07,28.08,28.03,28.04,9812.0,24.4771,24.4858,24.4422,24.4509,9812.0
2019-02-19 13:05:00,28.04,28.06,28.04,28.06,7498.0,24.4509,24.4684,24.4509,24.4684,7498.0
2019-02-19 13:10:00,28.07,28.09,28.06,28.07,6130.0,24.4771,24.4945,24.4684,24.4771,6130.0
2019-02-19 13:15:00,28.07,28.09,28.06,28.06,18056.0,24.4771,24.4945,24.4684,24.4684,18056.0
2019-02-19 13:20:00,28.07,28.07,28.04,28.04,9912.0,24.4771,24.4771,24.4509,24.4509,9912.0
2019-02-19 13:25:00,28.04,28.07,28.03,28.05,11140.0,24.4509,24.4771,24.4422,24.4597,11140.0
2019-02-19 13:30:00,28.04,28.04,28.02,28.02,10156.0,24.4509,24.4509,24.4335,24.4335,10156.0
2019-02-19 13:35:00,28.0,28.03,28.0,28.02,13462.0,24.4161,24.4422,24.4161,24.4335,13462.0
2019-02-19 13:40:00,28.03,28.05,28.03,28.03,6428.0,24.4422,24.4597,24.4422,24.4422,6428.0
2019-02-19 13:45:00,28.03,28.03,28.02,28.03,5278.0,24.4422,24.4422,24.4335,24.4422,5278.0
2019-02-19 13:50:00,28.02,28.04,28.0,28.02,11242.0,24.4335,24.4509,24.4161,24.4335,11242.0
2019-02-19 13:55:00,28.02,28.04,27.99,28.0,19300.0,24.4335,24.4509,24.4073,24.4161,19300.0
2019-02-19 14:00:00,28.0,28.03,27.99,28.02,13890.0,24.4161,24.4422,24.4073,24.4335,13890.0
2019-02-19 14:05:00,28.03,28.05,28.0,28.0,27282.0,24.4422,24.4597,24.4161,24.4161,27282.0
2019-02-19 14:10:00,27.99,28.0,27.88,27.89,90344.0,24.4073,24.4161,24.3114,24.3201,90344.0
2019-02-19 14:15:00,27.89,27.93,27.84,27.88,95424.0,24.3201,24.355,24.2765,24.3114,95424.0
2019-02-19 14:20:00,27.87,27.93,27.86,27.93,94932.0,24.3027,24.355,24.294,24.355,94932.0
2019-02-19 14:25:00,27.93,27.96,27.92,27.96,37190.0,24.355,24.3812,24.3463,24.3812,37190.0
2019-02-19 14:30:00,27.96,27.96,27.92,27.93,12600.0,24.3812,24.3812,24.3463,24.355,12600.0
2019-02-19 14:35:00,27.93,27.96,27.93,27.95,14086.0,24.355,24.3812,24.355,24.3725,14086.0
2019-02-19 14:40:00,27.95,27.96,27.92,27.93,17936.0,24.3725,24.3812,24.3463,24.355,17936.0
2019-02-19 14:45:00,27.92,27.92,27.88,27.89,19232.0,24.3463,24.3463,24.3114,24.3201,19232.0
2019-02-19 14:50:00,27.89,27.89,27.86,27.89,23842.0,24.3201,24.3201,24.294,24.3201,23842.0
2019-02-19 14:55:00,27.89,27.9,27.87,27.89,13550.0,24.3201,24.3289,24.3027,24.3201,13550.0
2019-02-19 15:00:00,27.88,27.92,27.86,27.92,20146.0,24.3114,24.3463,24.294,24.3463,20146.0
2019-02-19 15:05:00,27.92,27.93,27.9,27.9,27442.0,24.3463,24.355,24.3289,24.3289,27442.0
2019-02-19 15:10:00,27.9,27.91,27.89,27.91,17864.0,24.3289,24.3376,24.3201,24.3376,17864.0
2019-02-19 15:15:00,27.91,27.91,27.86,27.86,23326.0,24.3376,24.3376,24.294,24.294,23326.0
2019-02-19 15:20:00,27.86,27.9,27.86,27.88,23482.0,24.294,24.3289,24.294,24.3114,23482.0
2019-02-19 15:25:00,27.87,27.9,27.85,27.89,24544.0,24.3027,24.3289,24.2853,24.3201,24544.0
2019-02-19 15:30:00,27.89,27.89,27.78,27.84,61310.0,24.3201,24.3201,24.2242,24.2765,61310.0
2019-02-19 15:35:00,27.84,27.86,27.84,27.85,54816.0,24.2765,24.294,24.2765,24.2853,54816.0
2019-02-19 15:40:00,27.85,27.89,27.84,27.89,50688.0,24.2853,24.3201,24.2765,24.3201,50688.0
2019-02-19 15:45:00,27.89,27.91,27.88,27.88,46444.0,24.3201,24.3376,24.3114,24.3114,46444.0
2019-02-19 15:50:00,27.88,27.88,27.83,27.86,94008.0,24.3114,24.3114,24.2678,24.294,94008.0
2019-02-19 15:55:00,27.85,27.86,27.79,27.84,153600.0,24.2853,24.294,24.2329,24.2765,153600.0
2019-02-20 09:30:00,27.78,27.81,27.65,27.74,46328.0,24.2242,24.2504,24.1109,24.1893,46328.0
2019-02-20 09:35:00,27.74,27.96,27.72,27.96,13742.0,24.1893,24.3812,24.1719,24.3812,13742.0
2019-02-20 09:40:00,27.96,27.96,27.89,27.96,14990.0,24.3812,24.3812,24.3201,24.3812,14990.0
2019-02-20 09:45:00,27.96,27.98,27.8,27.83,21924.0,24.3812,24.3986,24.2417,24.2678,21924.0
2019-02-20 09:50:00,27.86,27.95,27.84,27.88,21654.0,24.294,24.3725,24.2765,24.3114,21654.0
2019-02-20 09:55:00,27.89,27.89,27.74,27.77,65108.0,24.3201,24.3201,24.1893,24.2155,65108.0
2019-02-20 10:00:00,27.76,27.86,27.76,27.85,6386.0,24.2068,24.294,24.2068,24.2853,6386.0
2019-02-20 10:05:00,27.86,27.86,27.78,27.83,9312.0,24.294,24.294,24.2242,24.2678,9312.0
2019-02-20 10:10:00,27.85,27.86,27.78,27.81,31852.0,24.2853,24.294,24.2242,24.2504,31852.0
2019-02-20 10:15:00,27.78,27.88,27.77,27.86,21862.0,24.2242,24.3114,24.2155,24.294,21862.0
2019-02-20 10:20:00,27.84,27.94,27.79,27.9,119126.0,24.2765,24.3637,24.2329,24.3289,119126.0
2019-02-20 10:25:00,27.9,27.97,27.86,27.86,43498.0,24.3289,24.3899,24.294,24.294,43498.0
2019-02-20 10:30:00,27.87,27.92,27.81,27.82,48414.0,24.3027,24.3463,24.2504,24.2591,48414.0
2019-02-20 10:35:00,27.82,27.97,27.82,27.96,106524.0,24.2591,24.3899,24.2591,24.3812,106524.0
2019-02-20 10:40:00,27.96,27.99,27.85,27.88,104742.0,24.3812,24.4073,24.2853,24.3114,104742.0
2019-02-20 10:45:00,27.86,28.02,27.86,28.02,40684.0,24.294,24.4335,24.294,24.4335,40684.0
2019-02-20 10:50:00,28.0,28.07,28.0,28.06,6320.0,24.4161,24.4771,24.4161,24.4684,6320.0
2019-02-20 10:55:00,28.06,28.11,28.04,28.08,11866.0,24.4684,24.512,24.4509,24.4858,11866.0
2019-02-20 11:00:00,28.07,28.14,28.06,28.13,15000.0,24.4771,24.5381,24.4684,24.5294,15000.0
2019-02-20 11:05:00,28.13,28.14,28.1,28.11,16016.0,24.5294,24.5381,24.5033,24.512,16016.0
2019-02-20 11:10:00,28.13,28.19,28.13,28.16,13080.0,24.5294,24.5817,24.5294,24.5556,13080.0
2019-02-20 11:15:00,28.14,28.18,28.14,28.17,7400.0,24.5381,24.573,24.5381,24.5643,7400.0
2019-02-20 11:20:00,28.18,28.2,28.16,28.16,10578.0,24.573,24.5905,24.5556,24.5556,10578.0
2019-02-20 11:25:00,28.17,28.22,28.17,28.18,7882.0,24.5643,24.6079,24.5643,24.573,7882.0
2019-02-20 11:30:00,28.2,28.22,28.07,28.09,34280.0,24.5905,24.6079,24.4771,24.4945,34280.0
2019-02-20 11:35:00,28.1,28.16,28.09,28.16,10608.0,24.5033,24.5556,24.4945,24.5556,10608.0
2019-02-20 11:40:00,28.16,28.18,28.11,28.18,20740.0,24.5556,24.573,24.512,24.573,20740.0
2019-02-20 11:45:00,28.17,28.2,28.15,28.19,5146.0,24.5643,24.5905,24.5469,24.5817,5146.0
2019-02-20 11:50:00,28.19,28.25,28.17,28.25,12700.0,24.5817,24.6341,24.5643,24.6341,12700.0
2019-02-20 11:55:00,28.25,28.26,28.22,28.23,8342.0,24.6341,24.6428,24.6079,24.6166,8342.0
2019-02-20 12:00:00,28.23,28.25,28.22,28.25,6214.0,24.6166,24.6341,24.6079,24.6341,6214.0
2019-02-20 12:05:00,28.24,28.24,28.14,28.19,30732.0,24.6253,24.6253,24.5381,24.5817,30732.0
2019-02-20 12:10:00,28.19,28.25,28.18,28.24,12308.0,24.5817,24.6341,24.573,24.6253,12308.0
2019-02-20 12:15:00,28.25,28.28,28.24,28.26,9000.0,24.6341,24.6602,24.6253,24.6428,9000.0
2019-02-20 12:20:00,28.27,28.28,28.23,28.25,14022.0,24.6515,24.6602,24.6166,24.6341,14022.0
2019-02-20 12:25:00,28.27,28.27,28.16,28.16,8100.0,24.6515,24.6515,24.5556,24.5556,8100.0
2019-02-20 12:30:00,28.16,28.2,28.16,28.16,8870.0,24.5556,24.5905,24.5556,24.5556,8870.0
2019-02-20 12:35:00,28.17,28.22,28.15,28.2,10406.0,24.5643,24.6079,24.5469,24.5905,10406.0
2019-02-20 12:40:00,28.21,28.21,28.17,28.18,10622.0,24.5992,24.5992,24.5643,24.573,10622.0
2019-02-20 12:45:00,28.18,28.21,28.17,28.18,10406.0,24.573,24.5992,24.5643,24.573,10406.0
2019-02-20 12:50:00,28.17,28.18,28.13,28.13,6828.0,24.5643,24.573,24.5294,24.5294,6828.0
2019-02-20 12:55:00,28.11,28.16,28.11,28.15,7490.0,24.512,24.5556,24.512,24.5469,7490.0
2019-02-20 13:00:00,28.14,28.18,28.14,28.17,7422.0,24.5381,24.573,24.5381,24.5643,7422.0
2019-02-20 13:05:00,28.17,28.19,28.16,28.19,5416.0,24.5643,24.5817,24.5556,24.5817,5416.0
2019-02-20 13:10:00,28.19,28.22,28.17,28.22,10532.0,24.5817,24.6079,24.5643,24.6079,10532.0
2019-02-20 13:15:00,28.21,28.22,28.2,28.21,10730.0,24.5992,24.6079,24.5905,24.5992,10730.0
2019-02-20 13:20:00,28.21,28.25,28.21,28.24,10236.0,24.5992,24.6341,24.5992,24.6253,10236.0
2019-02-20 13:25:00,28.24,28.32,28.24,28.31,40154.0,24.6253,24.6951,24.6253,24.6864,40154.0
2019-02-20 13:30:00,28.32,28.32,28.23,28.28,29700.0,24.6951,24.6951,24.6166,24.6602,29700.0
2019-02-20 13:35:00,28.28,28.29,28.26,28.28,10676.0,24.6602,24.6689,24.6428,24.6602,10676.0
2019-02-20 13:40:00,28.27,28.31,28.27,28.29,7162.0,24.6515,24.6864,24.6515,24.6689,7162.0
2019-02-20 13:45:00,28.3,28.3,28.29,28.3,2996.0,24.6777,24.6777,24.6689,24.6777,2996.0
2019-02-20 13:50:00,28.29,28.31,28.25,28.31,8124.0,24.6689,24.6864,24.6341,24.6864,8124.0
2019-02-20 13:55:00,28.3,28.31,28.25,28.28,5036.0,24.6777,24.6864,24.6341,24.6602,5036.0
2019-02-20 14:00:00,28.28,28.29,28.21,28.24,9912.0,24.6602,24.6689,24.5992,24.6253,9912.0
2019-02-20 14:05:00,28.24,28.31,28.24,28.24,9476.0,24.6253,24.6864,24.6253,24.6253,9476.0
2019-02-20 14:10:00,28.25,28.25,28.21,28.24,7552.0,24.6341,24.6341,24.5992,24.6253,7552.0
2019-02-20 14:15:00,28.23,28.23,28.18,28.18,9252.0,24.6166,24.6166,24.573,24.573,9252.0
2019-02-20 14:20:00,28.16,28.16,28.09,28.09,46190.0,24.5556,24.5556,24.4945,24.4945,46190.0
2019-02-20 14:25:00,28.1,28.13,28.09,28.13,9626.0,24.5033,24.5294,24.4945,24.5294,9626.0
2019-02-20 14:30:00,28.13,28.2,28.13,28.19,11496.0,24.5294,24.5905,24.5294,24.5817,11496.0
2019-02-20 14:35:00,28.2,28.21,28.15,28.16,17646.0,24.5905,24.5992,24.5469,24.5556,17646.0
2019-02-20 14:40:00,28.15,28.17,28.1,28.17,17764.0,24.5469,24.5643,24.5033,24.5643,17764.0
2019-02-20 14:45:00,28.17,28.2,28.15,28.2,5254.0,24.5643,24.5905,24.5469,24.5905,5254.0
2019-02-20 14:50:00,28.18,28.2,28.09,28.2,53646.0,24.573,24.5905,24.4945,24.5905,53646.0
2019-02-20 14:55:00,28.18,28.23,28.17,28.23,39680.0,24.573,24.6166,24.5643,24.6166,39680.0
2019-02-20 15:00:00,28.23,28.25,28.22,28.25,15364.0,24.6166,24.6341,24.6079,24.6341,15364.0
2019-02-20 15:05:00,28.25,28.26,28.23,28.24,13606.0,24.6341,24.6428,24.6166,24.6253,13606.0
2019-02-20 15:10:00,28.24,28.26,28.23,28.24,19340.0,24.6253,24.6428,24.6166,24.6253,19340.0
2019-02-20 15:15:00,28.24,28.27,28.23,28.25,16048.0,24.6253,24.6515,24.6166,24.6341,16048.0
2019-02-20 15:20:00,28.25,28.25,28.22,28.23,9798.0,24.6341,24.6341,24.6079,24.6166,9798.0
2019-02-20 15:25:00,28.22,28.23,28.16,28.22,33308.0,24.6079,24.6166,24.5556,24.6079,33308.0
2019-02-20 15:30:00,28.22,28.27,28.21,28.27,29476.0,24.6079,24.6515,24.5992,24.6515,29476.0
2019-02-20 15:35:00,28.27,28.28,28.25,28.25,27300.0,24.6515,24.6602,24.6341,24.6341,27300.0
2019-02-20 15:40:00,28.25,28.27,28.21,28.23,38838.0,24.6341,24.6515,24.5992,24.6166,38838.0
2019-02-20 15:45:00,28.23,28.25,28.22,28.24,31528.0,24.6166,24.6341,24.6079,24.6253,31528.0
2019-02-20 15:50:00,28.23,28.24,28.21,28.23,59776.0,24.6166,24.6253,24.5992,24.6166,59776.0
2019-02-20 15:55:00,28.22,28.24,28.2,28.24,98402.0,24.6079,24.6253,24.5905,24.6253,98402.0
2019-02-21 09:30:00,28.33,28.33,28.22,28.22,12832.0,24.7038,24.7038,24.6079,24.6079,12832.0
2019-02-21 09:35:00,28.25,28.27,28.21,28.25,5968.0,24.6341,24.6515,24.5992,24.6341,5968.0
2019-02-21 09:40:00,28.25,28.28,28.21,28.27,8908.0,24.6341,24.6602,24.5992,24.6515,8908.0
2019-02-21 09:45:00,28.23,28.37,28.23,28.33,23660.0,24.6166,24.7387,24.6166,24.7038,23660.0
2019-02-21 09:50:00,28.31,28.38,28.31,28.33,15790.0,24.6864,24.7474,24.6864,24.7038,15790.0
2019-02-21 09:55:00,28.31,28.32,28.22,28.25,6400.0,24.6864,24.6951,24.6079,24.6341,6400.0
2019-02-21 10:00:00,28.23,28.31,28.2,28.29,53534.0,24.6166,24.6864,24.5905,24.6689,53534.0
2019-02-21 10:05:00,28.31,28.37,28.25,28.37,9250.0,24.6864,24.7387,24.6341,24.7387,9250.0
2019-02-21 10:10:00,28.36,28.36,28.27,28.34,15600.0,24.73,24.73,24.6515,24.7125,15600.0
2019-02-21 10:15:00,28.35,28.43,28.32,28.34,6438.0,24.7213,24.791,24.6951,24.7125,6438.0
2019-02-21 10:20:00,28.36,28.39,28.31,28.36,5892.0,24.73,24.7561,24.6864,24.73,5892.0
2019-02-21 10:25:00,28.4,28.43,28.36,28.43,16932.0,24.7649,24.791,24.73,24.791,16932.0
2019-02-21 10:30:00,28.43,28.43,28.35,28.39,76688.0,24.791,24.791,24.7213,24.7561,76688.0
2019-02-21 10:35:00,28.4,28.4,28.3,28.34,37454.0,24.7649,24.7649,24.6777,24.7125,37454.0
2019-02-21 10:40:00,28.3,28.32,28.21,28.21,33374.0,24.6777,24.6951,24.5992,24.5992,33374.0
2019-02-21 10:45:00,28.23,28.25,28.11,28.14,11304.0,24.6166,24.6341,24.512,24.5381,11304.0
2019-02-21 10:50:00,28.14,28.14,27.98,28.02,49388.0,24.5381,24.5381,24.3986,24.4335,49388.0
2019-02-21 10:55:00,28.0,28.01,27.93,27.95,8804.0,24.4161,24.4248,24.355,24.3725,8804.0
2019-02-21 11:00:00,27.93,27.97,27.81,27.97,25768.0,24.355,24.3899,24.2504,24.3899,25768.0
2019-02-21 11:05:00,28.02,28.04,27.95,28.04,7354.0,24.4335,24.4509,24.3725,24.4509,7354.0
2019-02-21 11:10:00,28.04,28.09,28.01,28.06,8282.0,24.4509,24.4945,24.4248,24.4684,8282.0
2019-02-21 11:15:00,28.06,28.08,27.99,28.06,11136.0,24.4684,24.4858,24.4073,24.4684,11136.0
2019-02-21 11:20:00,28.02,28.03,27.97,27.98,5464.0,24.4335,24.4422,24.3899,24.3986,5464.0
2019-02-21 11:25:00,27.99,28.0,27.89,27.93,6500.0,24.4073,24.4161,24.3201,24.355,6500.0
2019-02-21 11:30:00,27.9,27.93,27.88,27.91,8200.0,24.3289,24.355,24.3114,24.3376,8200.0
2019-02-21 11:35:00,27.92,27.93,27.86,27.88,7910.0,24.3463,24.355,24.294,24.3114,7910.0
2019-02-21 11:40:00,27.88,27.9,27.86,27.89,4400.0,24.3114,24.3289,24.294,24.3201,4400.0
2019-02-21 11:45:00,27.87,27.9,27.86,27.88,16222.0,24.3027,24.3289,24.294,24.3114,16222.0
2019-02-21 11:50:00,27.9,27.95,27.88,27.95,9800.0,24.3289,24.3725,24.3114,24.3725,9800.0
2019-02-21 11:55:00,27.93,27.99,27.92,27.95,8800.0,24.355,24.4073,24.3463,24.3725,8800.0
2019-02-21 12:00:00,27.93,27.95,27.92,27.93,5400.0,24.355,24.3725,24.3463,24.355,5400.0
2019-02-21 12:05:00,27.93,27.95,27.92,27.93,4416.0,24.355,24.3725,24.3463,24.355,4416.0
2019-02-21 12:10:00,27.93,27.94,27.9,27.91,9300.0,24.355,24.3637,24.3289,24.3376,9300.0
2019-02-21 12:15:00,27.9,27.92,27.88,27.89,11194.0,24.3289,24.3463,24.3114,24.3201,11194.0
2019-02-21 12:20:00,27.87,27.88,27.85,27.86,8798.0,24.3027,24.3114,24.2853,24.294,8798.0
2019-02-21 12:25:00,27.86,27.88,27.84,27.87,11474.0,24.294,24.3114,24.2765,24.3027,11474.0
2019-02-21 12:30:00,27.87,27.87,27.82,27.85,21878.0,24.3027,24.3027,24.2591,24.2853,21878.0
2019-02-21 12:35:00,27.84,27.86,27.82,27.85,14308.0,24.2765,24.294,24.2591,24.2853,14308.0
2019-02-21 12:40:00,27.86,27.86,27.82,27.83,13530.0,24.294,24.294,24.2591,24.2678,13530.0
2019-02-21 12:45:00,27.84,27.86,27.83,27.83,13382.0,24.2765,24.294,24.2678,24.2678,13382.0
2019-02-21 12:50:00,27.85,27.87,27.84,27.87,26058.0,24.2853,24.3027,24.2765,24.3027,26058.0
2019-02-21 12:55:00,27.86,27.89,27.85,27.87,7052.0,24.294,24.3201,24.2853,24.3027,7052.0
2019-02-21 13:00:00,27.86,27.89,27.85,27.88,7472.0,24.294,24.3201,24.2853,24.3114,7472.0
2019-02-21 13:05:00,27.87,27.9,27.86,27.86,14798.0,24.3027,24.3289,24.294,24.294,14798.0
2019-02-21 13:10:00,27.88,27.88,27.86,27.86,7810.0,24.3114,24.3114,24.294,24.294,7810.0
2019-02-21 13:15:00,27.86,27.86,27.84,27.85,14020.0,24.294,24.294,24.2765,24.2853,14020.0
2019-02-21 13:20:00,27.86,27.86,27.85,27.85,9198.0,24.294,24.294,24.2853,24.2853,9198.0
2019-02-21 13:25:00,27.85,27.86,27.79,27.8,25104.0,24.2853,24.294,24.2329,24.2417,25104.0
2019-02-21 13:30:00,27.82,27.83,27.75,27.79,22492.0,24.2591,24.2678,24.1981,24.2329,22492.0
2019-02-21 13:35:00,27.79,27.8,27.77,27.77,21764.0,24.2329,24.2417,24.2155,24.2155,21764.0
2019-02-21 13:40:00,27.8,27.82,27.76,27.78,10350.0,24.2417,24.2591,24.2068,24.2242,10350.0
2019-02-21 13:45:00,27.78,27.81,27.78,27.8,9000.0,24.2242,24.2504,24.2242,24.2417,9000.0
2019-02-21 13:50:00,27.81,27.82,27.78,27.8,10822.0,24.2504,24.2591,24.2242,24.2417,10822.0
2019-02-21 13:55:00,27.81,27.82,27.79,27.81,6600.0,24.2504,24.2591,24.2329,24.2504,6600.0
2019-02-21 14:00:00,27.8,27.82,27.77,27.78,23814.0,24.2417,24.2591,24.2155,24.2242,23814.0
2019-02-21 14:05:00,27.76,27.79,27.75,27.78,18964.0,24.2068,24.2329,24.1981,24.2242,18964.0
2019-02-21 14:10:00,27.77,27.79,27.75,27.78,7914.0,24.2155,24.2329,24.1981,24.2242,7914.0
2019-02-21 14:15:00,27.78,27.78,27.75,27.78,13050.0,24.2242,24.2242,24.1981,24.2242,13050.0
2019-02-21 14:20:00,27.77,27.78,27.73,27.73,9004.0,24.2155,24.2242,24.1806,24.1806,9004.0
2019-02-21 14:25:00,27.73,27.75,27.71,27.75,12802.0,24.1806,24.1981,24.1632,24.1981,12802.0
2019-02-21 14:30:00,27.75,27.77,27.73,27.73,8800.0,24.1981,24.2155,24.1806,24.1806,8800.0
2019-02-21 14:35:00,27.73,27.75,27.72,27.73,13062.0,24.1806,24.1981,24.1719,24.1806,13062.0
2019-02-21 14:40:00,27.73,27.75,27.72,27.74,12200.0,24.1806,24.1981,24.1719,24.1893,12200.0
2019-02-21 14:45:00,27.75,27.75,27.67,27.68,6000.0,24.1981,24.1981,24.1283,24.137,6000.0
2019-02-21 14:50:00,27.67,27.68,27.59,27.6,34980.0,24.1283,24.137,24.0585,24.0673,34980.0
2019-02-21 14:55:00,27.6,27.61,27.59,27.6,34848.0,24.0673,24.076,24.0585,24.0673,34848.0
2019-02-21 15:00:00,27.59,27.61,27.57,27.57,14600.0,24.0585,24.076,24.0411,24.0411,14600.0
2019-02-21 15:05:00,27.57,27.66,27.57,27.66,6900.0,24.0411,24.1196,24.0411,24.1196,6900.0
2019-02-21 15:10:00,27.63,27.65,27.62,27.64,8090.0,24.0934,24.1109,24.0847,24.1021,8090.0
2019-02-21 15:15:00,27.64,27.67,27.64,27.66,13550.0,24.1021,24.1283,24.1021,24.1196,13550.0
2019-02-21 15:20:00,27.65,27.72,27.65,27.69,11800.0,24.1109,24.1719,24.1109,24.1457,11800.0
2019-02-21 15:25:00,27.7,27.7,27.64,27.68,5492.0,24.1545,24.1545,24.1021,24.137,5492.0
2019-02-21 15:30:00,27.68,27.68,27.63,27.65,30952.0,24.137,24.137,24.0934,24.1109,30952.0
2019-02-21 15:35:00,27.65,27.68,27.64,27.66,20220.0,24.1109,24.137,24.1021,24.1196,20220.0
2019-02-21 15:40:00,27.65,27.67,27.63,27.63,17038.0,24.1109,24.1283,24.0934,24.0934,17038.0
2019-02-21 15:45:00,27.63,27.68,27.63,27.66,33826.0,24.0934,24.137,24.0934,24.1196,33826.0
2019-02-21 15:50:00,27.66,27.68,27.65,27.67,28796.0,24.1196,24.137,24.1109,24.1283,28796.0
2019-02-21 15:55:00,27.67,27.72,27.67,27.71,44828.0,24.1283,24.1719,24.1283,24.1632,44828.0
2019-02-22 09:30:00,27.86,28.13,27.78,27.92,40610.0,24.294,24.5294,24.2242,24.3463,40610.0
2019-02-22 09:35:00,27.87,27.96,27.84,27.86,41550.0,24.3027,24.3812,24.2765,24.294,41550.0
2019-02-22 09:40:00,27.86,27.9,27.75,27.75,13200.0,24.294,24.3289,24.1981,24.1981,13200.0
2019-02-22 09:45:00,27.8,27.86,27.8,27.86,6786.0,24.2417,24.294,24.2417,24.294,6786.0
2019-02-22 09:50:00,27.86,27.86,27.79,27.8,5558.0,24.294,24.294,24.2329,24.2417,5558.0
2019-02-22 09:55:00,27.8,27.86,27.8,27.81,4600.0,24.2417,24.294,24.2417,24.2504,4600.0
2019-02-22 10:00:00,27.83,27.91,27.82,27.85,12206.0,24.2678,24.3376,24.2591,24.2853,12206.0
2019-02-22 10:05:00,27.85,27.88,27.81,27.85,12866.0,24.2853,24.3114,24.2504,24.2853,12866.0
2019-02-22 10:10:00,27.83,27.86,27.77,27.82,19262.0,24.2678,24.294,24.2155,24.2591,19262.0
2019-02-22 10:15:00,27.83,27.87,27.81,27.81,28264.0,24.2678,24.3027,24.2504,24.2504,28264.0
2019-02-22 10:20:00,27.8,27.82,27.75,27.75,5400.0,24.2417,24.2591,24.1981,24.1981,5400.0
2019-02-22 10:25:00,27.75,27.76,27.66,27.73,21636.0,24.1981,24.2068,24.1196,24.1806,21636.0
2019-02-22 10:30:00,27.72,27.82,27.72,27.82,3816.0,24.1719,24.2591,24.1719,24.2591,3816.0
2019-02-22 10:35:00,27.82,27.83,27.8,27.81,2232.0,24.2591,24.2678,24.2417,24.2504,2232.0
2019-02-22 10:40:00,27.81,27.84,27.74,27.75,29600.0,24.2504,24.2765,24.1893,24.1981,29600.0
2019-02-22 10:45:00,27.77,27.83,27.77,27.8,26006.0,24.2155,24.2678,24.2155,24.2417,26006.0
2019-02-22 10:50:00,27.81,27.82,27.78,27.79,11060.0,24.2504,24.2591,24.2242,24.2329,11060.0
2019-02-22 10:55:00,27.8,27.82,27.79,27.81,19000.0,24.2417,24.2591,24.2329,24.2504,19000.0
2019-02-22 11:00:00,27.8,27.95,27.8,27.93,44560.0,24.2417,24.3725,24.2417,24.355,44560.0
2019-02-22 11:05:00,27.93,27.93,27.9,27.92,59842.0,24.355,24.355,24.3289,24.3463,59842.0
2019-02-22 11:10:00,27.91,27.93,27.88,27.91,42274.0,24.3376,24.355,24.3114,24.3376,42274.0
2019-02-22 11:15:00,27.91,27.93,27.91,27.93,14812.0,24.3376,24.355,24.3376,24.355,14812.0
2019-02-22 11:20:00,27.92,27.96,27.91,27.96,10662.0,24.3463,24.3812,24.3376,24.3812,10662.0
2019-02-22 11:25:00,27.97,28.02,27.96,27.97,13512.0,24.3899,24.4335,24.3812,24.3899,13512.0
2019-02-22 11:30:00,27.97,27.99,27.96,27.97,5600.0,24.3899,24.4073,24.3812,24.3899,5600.0
2019-02-22 11:35:00,27.97,27.97,27.93,27.93,8920.0,24.3899,24.3899,24.355,24.355,8920.0
2019-02-22 11:40:00,27.95,27.95,27.91,27.93,4400.0,24.3725,24.3725,24.3376,24.355,4400.0
2019-02-22 11:45:00,27.95,27.95,27.93,27.93,8998.0,24.3725,24.3725,24.355,24.355,8998.0
2019-02-22 11:50:00,27.93,27.94,27.89,27.92,6780.0,24.355,24.3637,24.3201,24.3463,6780.0
2019-02-22 11:55:00,27.92,27.95,27.92,27.95,5278.0,24.3463,24.3725,24.3463,24.3725,5278.0
2019-02-22 12:00:00,27.96,27.96,27.93,27.95,22146.0,24.3812,24.3812,24.355,24.3725,22146.0
2019-02-22 12:05:00,27.94,27.95,27.93,27.93,7436.0,24.3637,24.3725,24.355,24.355,7436.0
2019-02-22 12:10:00,27.93,27.95,27.92,27.94,5398.0,24.355,24.3725,24.3463,24.3637,5398.0
2019-02-22 12:15:00,27.95,27.96,27.93,27.95,6718.0,24.3725,24.3812,24.355,24.3725,6718.0
2019-02-22 12:20:00,27.93,27.96,27.89,27.9,8400.0,24.355,24.3812,24.3201,24.3289,8400.0
2019-02-22 12:25:00,27.89,27.89,27.84,27.85,7400.0,24.3201,24.3201,24.2765,24.2853,7400.0
2019-02-22 12:30:00,27.85,27.92,27.84,27.91,10674.0,24.2853,24.3463,24.2765,24.3376,10674.0
2019-02-22 12:35:00,27.9,27.91,27.88,27.91,3800.0,24.3289,24.3376,24.3114,24.3376,3800.0
2019-02-22 12:40:00,27.92,27.92,27.86,27.86,9844.0,24.3463,24.3463,24.294,24.294,9844.0
2019-02-22 12:45:00,27.88,27.88,27.83,27.86,4642.0,24.3114,24.3114,24.2678,24.294,4642.0
2019-02-22 12:50:00,27.86,27.86,27.85,27.85,6400.0,24.294,24.294,24.2853,24.2853,6400.0
2019-02-22 12:55:00,27.85,27.86,27.84,27.86,3824.0,24.2853,24.294,24.2765,24.294,3824.0
2019-02-22 13:00:00,27.86,27.88,27.85,27.85,7000.0,24.294,24.3114,24.2853,24.2853,7000.0
2019-02-22 13:05:00,27.85,27.87,27.85,27.87,1800.0,24.2853,24.3027,24.2853,24.3027,1800.0
2019-02-22 13:10:00,27.88,27.88,27.84,27.85,12200.0,24.3114,24.3114,24.2765,24.2853,12200.0
2019-02-22 13:15:00,27.85,27.86,27.82,27.83,3604.0,24.2853,24.294,24.2591,24.2678,3604.0
2019-02-22 13:20:00,27.82,27.86,27.82,27.85,3600.0,24.2591,24.294,24.2591,24.2853,3600.0
2019-02-22 13:25:00,27.86,27.88,27.85,27.86,6400.0,24.294,24.3114,24.2853,24.294,6400.0
2019-02-22 13:30:00,27.86,27.86,27.83,27.83,14600.0,24.294,24.294,24.2678,24.2678,14600.0
2019-02-22 13:35:00,27.83,27.84,27.82,27.82,4600.0,24.2678,24.2765,24.2591,24.2591,4600.0
2019-02-22 13:40:00,27.84,27.85,27.84,27.85,4800.0,24.2765,24.2853,24.2765,24.2853,4800.0
2019-02-22 13:45:00,27.85,27.86,27.84,27.84,10600.0,24.2853,24.294,24.2765,24.2765,10600.0
2019-02-22 13:50:00,27.85,27.85,27.81,27.81,6182.0,24.2853,24.2853,24.2504,24.2504,6182.0
2019-02-22 13:55:00,27.82,27.83,27.8,27.81,8858.0,24.2591,24.2678,24.2417,24.2504,8858.0
2019-02-22 14:00:00,27.81,27.83,27.8,27.83,6872.0,24.2504,24.2678,24.2417,24.2678,6872.0
2019-02-22 14:05:00,27.82,27.85,27.81,27.84,17334.0,24.2591,24.2853,24.2504,24.2765,17334.0
2019-02-22 14:10:00,27.86,27.87,27.85,27.86,7400.0,24.294,24.3027,24.2853,24.294,7400.0
2019-02-22 14:15:00,27.86,27.86,27.85,27.86,4400.0,24.294,24.294,24.2853,24.294,4400.0
2019-02-22 14:20:00,27.86,27.88,27.81,27.83,36272.0,24.294,24.3114,24.2504,24.2678,36272.0
2019-02-22 14:25:00,27.82,27.83,27.77,27.79,30386.0,24.2591,24.2678,24.2155,24.2329,30386.0
2019-02-22 14:30:00,27.8,27.82,27.76,27.8,19398.0,24.2417,24.2591,24.2068,24.2417,19398.0
2019-02-22 14:35:00,27.8,27.81,27.72,27.72,17020.0,24.2417,24.2504,24.1719,24.1719,17020.0
2019-02-22 14:40:00,27.73,27.73,27.69,27.69,4654.0,24.1806,24.1806,24.1457,24.1457,4654.0
2019-02-22 14:45:00,27.69,27.73,27.67,27.7,9400.0,24.1457,24.1806,24.1283,24.1545,9400.0
2019-02-22 14:50:00,27.7,27.73,27.69,27.7,8676.0,24.1545,24.1806,24.1457,24.1545,8676.0
2019-02-22 14:55:00,27.7,27.72,27.68,27.68,10000.0,24.1545,24.1719,24.137,24.137,10000.0
2019-02-22 15:00:00,27.68,27.72,27.68,27.72,12800.0,24.137,24.1719,24.137,24.1719,12800.0
2019-02-22 15:05:00,27.71,27.72,27.68,27.68,9874.0,24.1632,24.1719,24.137,24.137,9874.0
2019-02-22 15:10:00,27.68,27.7,27.67,27.68,18548.0,24.137,24.1545,24.1283,24.137,18548.0
2019-02-22 15:15:00,27.68,27.68,27.66,27.68,17418.0,24.137,24.137,24.1196,24.137,17418.0
2019-02-22 15:20:00,27.69,27.72,27.69,27.7,8224.0,24.1457,24.1719,24.1457,24.1545,8224.0
2019-02-22 15:25:00,27.71,27.71,27.67,27.68,38644.0,24.1632,24.1632,24.1283,24.137,38644.0
2019-02-22 15:30:00,27.69,27.69,27.64,27.65,33198.0,24.1457,24.1457,24.1021,24.1109,33198.0
2019-02-22 15:35:00,27.65,27.68,27.65,27.66,26510.0,24.1109,24.137,24.1109,24.1196,26510.0
2019-02-22 15:40:00,27.67,27.7,27.67,27.67,40854.0,24.1283,24.1545,24.1283,24.1283,40854.0
2019-02-22 15:45:00,27.67,27.7,27.65,27.67,56042.0,24.1283,24.1545,24.1109,24.1283,56042.0
2019-02-22 15:50:00,27.67,27.73,27.67,27.73,71294.0,24.1283,24.1806,24.1283,24.1806,71294.0
2019-02-22 15:55:00,27.73,27.81,27.73,27.78,171430.0,24.1806,24.2504,24.1806,24.2242,171430.0
2019-02-25 09:30:00,27.9,28.18,27.89,28.11,49646.0,24.3289,24.573,24.3201,24.512,49646.0
2019-02-25 09:35:00,28.18,28.35,28.09,28.3,36448.0,24.573,24.7213,24.4945,24.6777,36448.0
2019-02-25 09:40:00,28.35,28.43,28.28,28.43,28402.0,24.7213,24.791,24.6602,24.791,28402.0
2019-02-25 09:45:00,28.43,28.49,28.38,28.46,24732.0,24.791,24.8433,24.7474,24.8172,24732.0
2019-02-25 09:50:00,28.48,28.58,28.46,28.57,64516.0,24.8346,24.9218,24.8172,24.9131,64516.0
2019-02-25 09:55:00,28.54,28.7,28.54,28.63,172256.0,24.8869,25.0265,24.8869,24.9654,172256.0
2019-02-25 10:00:00,28.65,28.68,28.57,28.59,32928.0,24.9829,25.009,24.9131,24.9305,32928.0
2019-02-25 10:05:00,28.58,28.61,28.56,28.56,13854.0,24.9218,24.948,24.9044,24.9044,13854.0
2019-02-25 10:10:00,28.56,28.58,28.54,28.56,24152.0,24.9044,24.9218,24.8869,24.9044,24152.0
2019-02-25 10:15:00,28.56,28.65,28.55,28.63,154062.0,24.9044,24.9829,24.8957,24.9654,154062.0
2019-02-25 10:20:00,28.63,28.7,28.56,28.56,15766.0,24.9654,25.0265,24.9044,24.9044,15766.0
2019-02-25 10:25:00,28.57,28.59,28.56,28.58,9266.0,24.9131,24.9305,24.9044,24.9218,9266.0
2019-02-25 10:30:00,28.58,28.58,28.54,28.55,5812.0,24.9218,24.9218,24.8869,24.8957,5812.0
2019-02-25 10:35:00,28.53,28.54,28.46,28.54,13336.0,24.8782,24.8869,24.8172,24.8869,13336.0
2019-02-25 10:40:00,28.54,28.54,28.5,28.52,9464.0,24.8869,24.8869,24.8521,24.8695,9464.0
2019-02-25 10:45:00,28.5,28.55,28.49,28.55,6466.0,24.8521,24.8957,24.8433,24.8957,6466.0
2019-02-25 10:50:00,28.54,28.6,28.54,28.57,9262.0,24.8869,24.9393,24.8869,24.9131,9262.0
2019-02-25 10:55:00,28.6,28.6,28.57,28.6,14710.0,24.9393,24.9393,24.9131,24.9393,14710.0
2019-02-25 11:00:00,28.6,28.65,28.58,28.65,19156.0,24.9393,24.9829,24.9218,24.9829,19156.0
2019-02-25 11:05:00,28.64,28.68,28.61,28.62,20492.0,24.9741,25.009,24.948,24.9567,20492.0
2019-02-25 11:10:00,28.62,28.66,28.59,28.59,26052.0,24.9567,24.9916,24.9305,24.9305,26052.0
2019-02-25 11:15:00,28.59,28.66,28.59,28.64,34976.0,24.9305,24.9916,24.9305,24.9741,34976.0
2019-02-25 11:20:00,28.63,28.65,28.59,28.59,17948.0,24.9654,24.9829,24.9305,24.9305,17948.0
2019-02-25 11:25:00,28.59,28.63,28.58,28.62,21404.0,24.9305,24.9654,24.9218,24.9567,21404.0
2019-02-25 11:30:00,28.61,28.64,28.59,28.59,27696.0,24.948,24.9741,24.9305,24.9305,27696.0
2019-02-25 11:35:00,28.59,28.65,28.59,28.65,14128.0,24.9305,24.9829,24.9305,24.9829,14128.0
2019-02-25 11:40:00,28.63,28.68,28.63,28.68,12030.0,24.9654,25.009,24.9654,25.009,12030.0
2019-02-25 11:45:00,28.68,28.69,28.67,28.68,12692.0,25.009,25.0177,25.0003,25.009,12692.0
2019-02-25 11:50:00,28.67,28.7,28.67,28.68,10000.0,25.0003,25.0265,25.0003,25.009,10000.0
2019-02-25 11:55:00,28.68,28.7,28.66,28.69,10074.0,25.009,25.0265,24.9916,25.0177,10074.0
2019-02-25 12:00:00,28.68,28.71,28.68,28.71,13980.0,25.009,25.0352,25.009,25.0352,13980.0
2019-02-25 12:05:00,28.7,28.71,28.64,28.66,21236.0,25.0265,25.0352,24.9741,24.9916,21236.0
2019-02-25 12:10:00,28.66,28.77,28.66,28.69,118750.0,24.9916,25.0875,24.9916,25.0177,118750.0
2019-02-25 12:15:00,28.7,28.74,28.7,28.74,7804.0,25.0265,25.0613,25.0265,25.0613,7804.0
2019-02-25 12:20:00,28.74,28.75,28.72,28.73,11158.0,25.0613,25.0701,25.0439,25.0526,11158.0
2019-02-25 12:25:00,28.74,28.75,28.72,28.74,14620.0,25.0613,25.0701,25.0439,25.0613,14620.0
2019-02-25 12:30:00,28.74,28.75,28.73,28.75,13326.0,25.0613,25.0701,25.0526,25.0701,13326.0
2019-02-25 12:35:00,28.74,28.75,28.7,28.7,20068.0,25.0613,25.0701,25.0265,25.0265,20068.0
2019-02-25 12:40:00,28.69,28.7,28.67,28.68,9800.0,25.0177,25.0265,25.0003,25.009,9800.0
2019-02-25 12:45:00,28.68,28.7,28.67,28.67,23006.0,25.009,25.0265,25.0003,25.0003,23006.0
2019-02-25 12:50:00,28.68,28.68,28.58,28.58,46200.0,25.009,25.009,24.9218,24.9218,46200.0
2019-02-25 12:55:00,28.58,28.58,28.53,28.55,3480.0,24.9218,24.9218,24.8782,24.8957,3480.0
2019-02-25 13:00:00,28.55,28.61,28.55,28.61,32214.0,24.8957,24.948,24.8957,24.948,32214.0
2019-02-25 13:05:00,28.61,28.63,28.6,28.6,5400.0,24.948,24.9654,24.9393,24.9393,5400.0
2019-02-25 13:10:00,28.61,28.65,28.61,28.65,17622.0,24.948,24.9829,24.948,24.9829,17622.0
2019-02-25 13:15:00,28.65,28.68,28.64,28.65,31210.0,24.9829,25.009,24.9741,24.9829,31210.0
2019-02-25 13:20:00,28.65,28.7,28.65,28.69,13194.0,24.9829,25.0265,24.9829,25.0177,13194.0
2019-02-25 13:25:00,28.69,28.7,28.67,28.67,20768.0,25.0177,25.0265,25.0003,25.0003,20768.0
2019-02-25 13:30:00,28.66,28.67,28.57,28.58,20838.0,24.9916,25.0003,24.9131,24.9218,20838.0
2019-02-25 13:35:00,28.58,28.58,28.53,28.55,7404.0,24.9218,24.9218,24.8782,24.8957,7404.0
2019-02-25 13:40:00,28.53,28.55,28.5,28.52,8846.0,24.8782,24.8957,24.8521,24.8695,8846.0
2019-02-25 13:45:00,28.52,28.56,28.51,28.56,88838.0,24.8695,24.9044,24.8608,24.9044,88838.0
2019-02-25 13:50:00,28.55,28.55,28.52,28.55,5800.0,24.8957,24.8957,24.8695,24.8957,5800.0
2019-02-25 13:55:00,28.53,28.54,28.51,28.52,7924.0,24.8782,24.8869,24.8608,24.8695,7924.0
2019-02-25 14:00:00,28.53,28.56,28.53,28.56,7868.0,24.8782,24.9044,24.8782,24.9044,7868.0
2019-02-25 14:05:00,28.56,28.56,28.51,28.52,7128.0,24.9044,24.9044,24.8608,24.8695,7128.0
2019-02-25 14:10:00,28.52,28.54,28.52,28.53,8550.0,24.8695,24.8869,24.8695,24.8782,8550.0
2019-02-25 14:15:00,28.53,28.55,28.53,28.53,8628.0,24.8782,24.8957,24.8782,24.8782,8628.0
2019-02-25 14:20:00,28.53,28.53,28.5,28.53,6270.0,24.8782,24.8782,24.8521,24.8782,6270.0
2019-02-25 14:25:00,28.54,28.55,28.52,28.54,10950.0,24.8869,24.8957,24.8695,24.8869,10950.0
2019-02-25 14:30:00,28.54,28.54,28.52,28.53,10254.0,24.8869,24.8869,24.8695,24.8782,10254.0
2019-02-25 14:35:00,28.53,28.54,28.51,28.52,10476.0,24.8782,24.8869,24.8608,24.8695,10476.0
2019-02-25 14:40:00,28.51,28.51,28.5,28.5,12000.0,24.8608,24.8608,24.8521,24.8521,12000.0
2019-02-25 14:45:00,28.5,28.52,28.5,28.5,9502.0,24.8521,24.8695,24.8521,24.8521,9502.0
2019-02-25 14:50:00,28.5,28.53,28.5,28.53,10154.0,24.8521,24.8782,24.8521,24.8782,10154.0
2019-02-25 14:55:00,28.53,28.54,28.5,28.5,14974.0,24.8782,24.8869,24.8521,24.8521,14974.0
2019-02-25 15:00:00,28.5,28.53,28.5,28.5,107542.0,24.8521,24.8782,24.8521,24.8521,107542.0
2019-02-25 15:05:00,28.51,28.52,28.5,28.5,19818.0,24.8608,24.8695,24.8521,24.8521,19818.0
2019-02-25 15:10:00,28.5,28.52,28.5,28.52,15250.0,24.8521,24.8695,24.8521,24.8695,15250.0
2019-02-25 15:15:00,28.52,28.54,28.49,28.49,18708.0,24.8695,24.8869,24.8433,24.8433,18708.0
2019-02-25 15:20:00,28.48,28.49,28.48,28.49,8000.0,24.8346,24.8433,24.8346,24.8433,8000.0
2019-02-25 15:25:00,28.48,28.5,28.48,28.48,21158.0,24.8346,24.8521,24.8346,24.8346,21158.0
2019-02-25 15:30:00,28.48,28.53,28.48,28.52,49766.0,24.8346,24.8782,24.8346,24.8695,49766.0
2019-02-25 15:35:00,28.52,28.52,28.49,28.52,25800.0,24.8695,24.8695,24.8433,24.8695,25800.0
2019-02-25 15:40:00,28.52,28.57,28.51,28.57,53498.0,24.8695,24.9131,24.8608,24.9131,53498.0
2019-02-25 15:45:00,28.57,28.6,28.56,28.56,48852.0,24.9131,24.9393,24.9044,24.9044,48852.0
2019-02-25 15:50:00,28.57,28.58,28.55,28.58,71972.0,24.9131,24.9218,24.8957,24.9218,71972.0
2019-02-25 15:55:00,28.58,28.62,28.57,28.6,133826.0,24.9218,24.9567,24.9131,24.9393,133826.0
2019-02-26 09:30:00,28.59,28.59,28.3,28.3,21810.0,24.9305,24.9305,24.6777,24.6777,21810.0
2019-02-26 09:35:00,28.32,28.6,28.32,28.56,5440.0,24.6951,24.9393,24.6951,24.9044,5440.0
2019-02-26 09:40:00,28.57,28.59,28.52,28.54,9330.0,24.9131,24.9305,24.8695,24.8869,9330.0
2019-02-26 09:45:00,28.56,28.59,28.53,28.54,5234.0,24.9044,24.9305,24.8782,24.8869,5234.0
2019-02-26 09:50:00,28.57,28.65,28.53,28.56,11818.0,24.9131,24.9829,24.8782,24.9044,11818.0
2019-02-26 09:55:00,28.56,28.66,28.53,28.59,16208.0,24.9044,24.9916,24.8782,24.9305,16208.0
2019-02-26 10:00:00,28.57,28.68,28.56,28.61,13600.0,24.9131,25.009,24.9044,24.948,13600.0
2019-02-26 10:05:00,28.63,28.66,28.53,28.59,22570.0,24.9654,24.9916,24.8782,24.9305,22570.0
2019-02-26 10:10:00,28.59,28.61,28.56,28.58,21454.0,24.9305,24.948,24.9044,24.9218,21454.0
2019-02-26 10:15:00,28.58,28.67,28.58,28.61,15000.0,24.9218,25.0003,24.9218,24.948,15000.0
2019-02-26 10:20:00,28.64,28.64,28.56,28.57,9256.0,24.9741,24.9741,24.9044,24.9131,9256.0
2019-02-26 10:25:00,28.55,28.55,28.5,28.5,10698.0,24.8957,24.8957,24.8521,24.8521,10698.0
2019-02-26 10:30:00,28.5,28.56,28.47,28.55,18476.0,24.8521,24.9044,24.8259,24.8957,18476.0
2019-02-26 10:35:00,28.54,28.54,28.43,28.51,56778.0,24.8869,24.8869,24.791,24.8608,56778.0
2019-02-26 10:40:00,28.51,28.56,28.5,28.5,19576.0,24.8608,24.9044,24.8521,24.8521,19576.0
2019-02-26 10:45:00,28.5,28.52,28.46,28.5,13368.0,24.8521,24.8695,24.8172,24.8521,13368.0
2019-02-26 10:50:00,28.5,28.51,28.41,28.42,16604.0,24.8521,24.8608,24.7736,24.7823,16604.0
2019-02-26 10:55:00,28.42,28.42,28.36,28.38,16178.0,24.7823,24.7823,24.73,24.7474,16178.0
2019-02-26 11:00:00,28.36,28.41,28.34,28.34,12866.0,24.73,24.7736,24.7125,24.7125,12866.0
2019-02-26 11:05:00,28.35,28.39,28.33,28.33,8600.0,24.7213,24.7561,24.7038,24.7038,8600.0
2019-02-26 11:10:00,28.32,28.39,28.31,28.35,14290.0,24.6951,24.7561,24.6864,24.7213,14290.0
2019-02-26 11:15:00,28.33,28.4,28.33,28.39,5136.0,24.7038,24.7649,24.7038,24.7561,5136.0
2019-02-26 11:20:00,28.39,28.44,28.39,28.43,10828.0,24.7561,24.7997,24.7561,24.791,10828.0
2019-02-26 11:25:00,28.41,28.47,28.41,28.46,6800.0,24.7736,24.8259,24.7736,24.8172,6800.0
2019-02-26 11:30:00,28.46,28.49,28.43,28.45,5600.0,24.8172,24.8433,24.791,24.8085,5600.0
2019-02-26 11:35:00,28.43,28.47,28.43,28.44,4642.0,24.791,24.8259,24.791,24.7997,4642.0
2019-02-26 11:40:00,28.42,28.44,28.41,28.43,3400.0,24.7823,24.7997,24.7736,24.791,3400.0
2019-02-26 11:45:00,28.43,28.47,28.42,28.44,5400.0,24.791,24.8259,24.7823,24.7997,5400.0
2019-02-26 11:50:00,28.43,28.45,28.4,28.42,3426.0,24.791,24.8085,24.7649,24.7823,3426.0
2019-02-26 11:55:00,28.42,28.43,28.38,28.4,4756.0,24.7823,24.791,24.7474,24.7649,4756.0
2019-02-26 12:00:00,28.4,28.42,28.36,28.39,4278.0,24.7649,24.7823,24.73,24.7561,4278.0
2019-02-26 12:05:00,28.4,28.4,28.36,28.39,5108.0,24.7649,24.7649,24.73,24.7561,5108.0
2019-02-26 12:10:00,28.38,28.46,28.38,28.42,13300.0,24.7474,24.8172,24.7474,24.7823,13300.0
2019-02-26 12:15:00,28.43,28.43,28.4,28.42,6400.0,24.791,24.791,24.7649,24.7823,6400.0
2019-02-26 12:20:00,28.43,28.45,28.42,28.42,7802.0,24.791,24.8085,24.7823,24.7823,7802.0
2019-02-26 12:25:00,28.42,28.45,28.42,28.42,3000.0,24.7823,24.8085,24.7823,24.7823,3000.0
2019-02-26 12:30:00,28.43,28.43,28.4,28.42,5600.0,24.791,24.791,24.7649,24.7823,5600.0
2019-02-26 12:35:00,28.42,28.46,28.39,28.46,11512.0,24.7823,24.8172,24.7561,24.8172,11512.0
2019-02-26 12:40:00,28.47,28.47,28.43,28.43,2800.0,24.8259,24.8259,24.791,24.791,2800.0
2019-02-26 12:45:00,28.43,28.43,28.41,28.42,7478.0,24.791,24.791,24.7736,24.7823,7478.0
2019-02-26 12:50:00,28.42,28.43,28.4,28.42,3000.0,24.7823,24.791,24.7649,24.7823,3000.0
2019-02-26 12:55:00,28.42,28.43,28.37,28.39,41370.0,24.7823,24.791,24.7387,24.7561,41370.0
2019-02-26 13:00:00,28.39,28.43,28.38,28.42,4400.0,24.7561,24.791,24.7474,24.7823,4400.0
2019-02-26 13:05:00,28.41,28.42,28.4,28.41,8400.0,24.7736,24.7823,24.7649,24.7736,8400.0
2019-02-26 13:10:00,28.4,28.42,28.38,28.38,33888.0,24.7649,24.7823,24.7474,24.7474,33888.0
2019-02-26 13:15:00,28.38,28.43,28.38,28.43,5032.0,24.7474,24.791,24.7474,24.791,5032.0
2019-02-26 13:20:00,28.42,28.42,28.41,28.42,2800.0,24.7823,24.7823,24.7736,24.7823,2800.0
2019-02-26 13:25:00,28.41,28.42,28.41,28.41,6140.0,24.7736,24.7823,24.7736,24.7736,6140.0
2019-02-26 13:30:00,28.4,28.4,28.34,28.35,5000.0,24.7649,24.7649,24.7125,24.7213,5000.0
2019-02-26 13:35:00,28.35,28.39,28.35,28.36,5840.0,24.7213,24.7561,24.7213,24.73,5840.0
2019-02-26 13:40:00,28.36,28.4,28.35,28.39,7666.0,24.73,24.7649,24.7213,24.7561,7666.0
2019-02-26 13:45:00,28.39,28.4,28.39,28.39,2206.0,24.7561,24.7649,24.7561,24.7561,2206.0
2019-02-26 13:50:00,28.38,28.4,28.36,28.4,18100.0,24.7474,24.7649,24.73,24.7649,18100.0
2019-02-26 13:55:00,28.4,28.45,28.4,28.41,6240.0,24.7649,24.8085,24.7649,24.7736,6240.0
2019-02-26 14:00:00,28.41,28.41,28.39,28.4,4646.0,24.7736,24.7736,24.7561,24.7649,4646.0
2019-02-26 14:05:00,28.4,28.42,28.39,28.42,34392.0,24.7649,24.7823,24.7561,24.7823,34392.0
2019-02-26 14:10:00,28.41,28.42,28.41,28.41,3704.0,24.7736,24.7823,24.7736,24.7736,3704.0
2019-02-26 14:15:00,28.41,28.44,28.41,28.43,5484.0,24.7736,24.7997,24.7736,24.791,5484.0
2019-02-26 14:20:00,28.44,28.44,28.41,28.41,3600.0,24.7997,24.7997,24.7736,24.7736,3600.0
2019-02-26 14:25:00,28.43,28.45,28.43,28.44,8494.0,24.791,24.8085,24.791,24.7997,8494.0
2019-02-26 14:30:00,28.44,28.46,28.43,28.46,12700.0,24.7997,24.8172,24.791,24.8172,12700.0
2019-02-26 14:35:00,28.47,28.55,28.46,28.55,31344.0,24.8259,24.8957,24.8172,24.8957,31344.0
2019-02-26 14:40:00,28.55,28.57,28.51,28.53,34032.0,24.8957,24.9131,24.8608,24.8782,34032.0
2019-02-26 14:45:00,28.52,28.55,28.49,28.5,62304.0,24.8695,24.8957,24.8433,24.8521,62304.0
2019-02-26 14:50:00,28.5,28.53,28.5,28.52,9242.0,24.8521,24.8782,24.8521,24.8695,9242.0
2019-02-26 14:55:00,28.53,28.54,28.5,28.52,15540.0,24.8782,24.8869,24.8521,24.8695,15540.0
2019-02-26 15:00:00,28.51,28.58,28.5,28.57,18584.0,24.8608,24.9218,24.8521,24.9131,18584.0
2019-02-26 15:05:00,28.58,28.58,28.54,28.56,6272.0,24.9218,24.9218,24.8869,24.9044,6272.0
2019-02-26 15:10:00,28.55,28.58,28.55,28.55,13070.0,24.8957,24.9218,24.8957,24.8957,13070.0
2019-02-26 15:15:00,28.55,28.59,28.55,28.59,11086.0,24.8957,24.9305,24.8957,24.9305,11086.0
2019-02-26 15:20:00,28.59,28.6,28.58,28.6,17478.0,24.9305,24.9393,24.9218,24.9393,17478.0
2019-02-26 15:25:00,28.6,28.6,28.56,28.57,14884.0,24.9393,24.9393,24.9044,24.9131,14884.0
2019-02-26 15:30:00,28.57,28.59,28.55,28.55,26116.0,24.9131,24.9305,24.8957,24.8957,26116.0
2019-02-26 15:35:00,28.55,28.55,28.53,28.55,16240.0,24.8957,24.8957,24.8782,24.8957,16240.0
2019-02-26 15:40:00,28.54,28.57,28.52,28.55,35932.0,24.8869,24.9131,24.8695,24.8957,35932.0
2019-02-26 15:45:00,28.55,28.63,28.52,28.54,180258.0,24.8957,24.9654,24.8695,24.8869,180258.0
2019-02-26 15:50:00,28.54,28.56,28.53,28.54,55080.0,24.8869,24.9044,24.8782,24.8869,55080.0
2019-02-26 15:55:00,28.54,28.55,28.43,28.44,120536.0,24.8869,24.8957,24.791,24.7997,120536.0
2019-02-27 09:30:00,28.47,28.59,28.45,28.56,21490.0,24.8259,24.9305,24.8085,24.9044,21490.0
2019-02-27 09:35:00,28.51,28.7,28.48,28.67,110622.0,24.8608,25.0265,24.8346,25.0003,110622.0
2019-02-27 09:40:00,28.72,28.86,28.68,28.84,8000.0,25.0439,25.166,25.009,25.1485,8000.0
2019-02-27 09:45:00,28.85,28.91,28.82,28.86,11584.0,25.1573,25.2096,25.1311,25.166,11584.0
2019-02-27 09:50:00,28.86,28.95,28.85,28.94,54790.0,25.166,25.2445,25.1573,25.2357,54790.0
2019-02-27 09:55:00,28.93,29.0,28.9,28.98,53716.0,25.227,25.2881,25.2009,25.2706,53716.0
2019-02-27 10:00:00,28.99,29.0,28.86,28.91,84206.0,25.2793,25.2881,25.166,25.2096,84206.0
2019-02-27 10:05:00,28.92,29.06,28.86,29.06,26172.0,25.2183,25.3404,25.166,25.3404,26172.0
2019-02-27 10:10:00,29.06,29.06,28.81,28.83,23198.0,25.3404,25.3404,25.1224,25.1398,23198.0
2019-02-27 10:15:00,28.82,28.85,28.77,28.83,32422.0,25.1311,25.1573,25.0875,25.1398,32422.0
2019-02-27 10:20:00,28.82,28.83,28.68,28.72,17292.0,25.1311,25.1398,25.009,25.0439,17292.0
2019-02-27 10:25:00,28.74,28.81,28.72,28.81,10024.0,25.0613,25.1224,25.0439,25.1224,10024.0
2019-02-27 10:30:00,28.79,28.8,28.7,28.7,8278.0,25.1049,25.1137,25.0265,25.0265,8278.0
2019-02-27 10:35:00,28.69,28.75,28.67,28.73,11214.0,25.0177,25.0701,25.0003,25.0526,11214.0
2019-02-27 10:40:00,28.74,28.83,28.74,28.81,12600.0,25.0613,25.1398,25.0613,25.1224,12600.0
2019-02-27 10:45:00,28.83,28.85,28.75,28.85,75554.0,25.1398,25.1573,25.0701,25.1573,75554.0
2019-02-27 10:50:00,28.83,28.83,28.68,28.68,20044.0,25.1398,25.1398,25.009,25.009,20044.0
2019-02-27 10:55:00,28.68,28.75,28.68,28.74,10364.0,25.009,25.0701,25.009,25.0613,10364.0
2019-02-27 11:00:00,28.74,28.76,28.7,28.71,5818.0,25.0613,25.0788,25.0265,25.0352,5818.0
2019-02-27 11:05:00,28.7,28.74,28.68,28.74,49354.0,25.0265,25.0613,25.009,25.0613,49354.0
2019-02-27 11:10:00,28.74,28.79,28.7,28.77,73318.0,25.0613,25.1049,25.0265,25.0875,73318.0
2019-02-27 11:15:00,28.77,28.79,28.75,28.76,2190.0,25.0875,25.1049,25.0701,25.0788,2190.0
2019-02-27 11:20:00,28.79,28.79,28.75,28.78,23590.0,25.1049,25.1049,25.0701,25.0962,23590.0
2019-02-27 11:25:00,28.78,28.79,28.72,28.75,47000.0,25.0962,25.1049,25.0439,25.0701,47000.0
2019-02-27 11:30:00,28.74,28.75,28.73,28.74,16218.0,25.0613,25.0701,25.0526,25.0613,16218.0
2019-02-27 11:35:00,28.75,28.78,28.74,28.76,21572.0,25.0701,25.0962,25.0613,25.0788,21572.0
2019-02-27 11:40:00,28.77,28.77,28.74,28.74,103058.0,25.0875,25.0875,25.0613,25.0613,103058.0
2019-02-27 11:45:00,28.74,28.79,28.74,28.78,56810.0,25.0613,25.1049,25.0613,25.0962,56810.0
2019-02-27 11:50:00,28.79,28.86,28.79,28.85,2000.0,25.1049,25.166,25.1049,25.1573,2000.0
2019-02-27 11:55:00,28.86,28.94,28.86,28.91,19564.0,25.166,25.2357,25.166,25.2096,19564.0
2019-02-27 12:00:00,28.9,28.91,28.86,28.88,10276.0,25.2009,25.2096,25.166,25.1834,10276.0
2019-02-27 12:05:00,28.88,28.88,28.84,28.88,11200.0,25.1834,25.1834,25.1485,25.1834,11200.0
2019-02-27 12:10:00,28.88,28.91,28.84,28.85,18980.0,25.1834,25.2096,25.1485,25.1573,18980.0
2019-02-27 12:15:00,28.84,28.89,28.81,28.89,210732.0,25.1485,25.1921,25.1224,25.1921,210732.0
2019-02-27 12:20:00,28.89,29.0,28.86,28.99,36170.0,25.1921,25.2881,25.166,25.2793,36170.0
2019-02-27 12:25:00,28.99,29.1,28.97,29.06,11460.0,25.2793,25.3753,25.2619,25.3404,11460.0
2019-02-27 12:30:00,29.06,29.08,29.02,29.05,18704.0,25.3404,25.3578,25.3055,25.3317,18704.0
2019-02-27 12:35:00,29.06,29.07,29.04,29.05,66464.0,25.3404,25.3491,25.3229,25.3317,66464.0
2019-02-27 12:40:00,29.05,29.07,29.03,29.07,93822.0,25.3317,25.3491,25.3142,25.3491,93822.0
2019-02-27 12:45:00,29.06,29.07,29.02,29.06,7650.0,25.3404,25.3491,25.3055,25.3404,7650.0
2019-02-27 12:50:00,29.07,29.07,29.04,29.04,5458.0,25.3491,25.3491,25.3229,25.3229,5458.0
2019-02-27 12:55:00,29.04,29.05,28.99,29.0,16656.0,25.3229,25.3317,25.2793,25.2881,16656.0
2019-02-27 13:00:00,29.01,29.03,29.0,29.02,12218.0,25.2968,25.3142,25.2881,25.3055,12218.0
2019-02-27 13:05:00,29.03,29.1,29.03,29.1,8078.0,25.3142,25.3753,25.3142,25.3753,8078.0
2019-02-27 13:10:00,29.1,29.16,29.1,29.15,15000.0,25.3753,25.4276,25.3753,25.4189,15000.0
2019-02-27 13:15:00,29.16,29.18,29.15,29.16,12200.0,25.4276,25.445,25.4189,25.4276,12200.0
2019-02-27 13:20:00,29.17,29.23,29.17,29.21,20274.0,25.4363,25.4886,25.4363,25.4712,20274.0
2019-02-27 13:25:00,29.21,29.23,29.18,29.21,21878.0,25.4712,25.4886,25.445,25.4712,21878.0
2019-02-27 13:30:00,29.21,29.21,29.16,29.18,15308.0,25.4712,25.4712,25.4276,25.445,15308.0
2019-02-27 13:35:00,29.18,29.18,29.11,29.12,8702.0,25.445,25.445,25.384,25.3927,8702.0
2019-02-27 13:40:00,29.11,29.11,29.11,29.11,1400.0,25.384,25.384,25.384,25.384,1400.0
2019-02-27 13:45:00,29.11,29.13,29.1,29.13,4298.0,25.384,25.4014,25.3753,25.4014,4298.0
2019-02-27 13:50:00,29.11,29.22,29.11,29.2,13600.0,25.384,25.4799,25.384,25.4625,13600.0
2019-02-27 13:55:00,29.2,29.21,29.19,29.21,7420.0,25.4625,25.4712,25.4537,25.4712,7420.0
2019-02-27 14:00:00,29.19,29.19,29.13,29.16,13400.0,25.4537,25.4537,25.4014,25.4276,13400.0
2019-02-27 14:05:00,29.15,29.21,29.15,29.21,7728.0,25.4189,25.4712,25.4189,25.4712,7728.0
2019-02-27 14:10:00,29.21,29.29,29.21,29.29,13544.0,25.4712,25.5409,25.4712,25.5409,13544.0
2019-02-27 14:15:00,29.28,29.3,29.25,29.3,9000.0,25.5322,25.5497,25.5061,25.5497,9000.0
2019-02-27 14:20:00,29.31,29.31,29.21,29.23,14780.0,25.5584,25.5584,25.4712,25.4886,14780.0
2019-02-27 14:25:00,29.21,29.22,29.2,29.2,4408.0,25.4712,25.4799,25.4625,25.4625,4408.0
2019-02-27 14:30:00,29.2,29.22,29.19,29.22,6600.0,25.4625,25.4799,25.4537,25.4799,6600.0
2019-02-27 14:35:00,29.22,29.26,29.21,29.22,43520.0,25.4799,25.5148,25.4712,25.4799,43520.0
2019-02-27 14:40:00,29.2,29.24,29.18,29.23,5816.0,25.4625,25.4973,25.445,25.4886,5816.0
2019-02-27 14:45:00,29.24,29.24,29.21,29.22,3600.0,25.4973,25.4973,25.4712,25.4799,3600.0
2019-02-27 14:50:00,29.22,29.25,29.18,29.19,13810.0,25.4799,25.5061,25.445,25.4537,13810.0
2019-02-27 14:55:00,29.15,29.18,29.14,29.18,8330.0,25.4189,25.445,25.4101,25.445,8330.0
2019-02-27 15:00:00,29.18,29.21,29.17,29.19,16000.0,25.445,25.4712,25.4363,25.4537,16000.0
2019-02-27 15:05:00,29.19,29.24,29.18,29.23,25778.0,25.4537,25.4973,25.445,25.4886,25778.0
2019-02-27 15:10:00,29.23,29.27,29.23,29.26,37150.0,25.4886,25.5235,25.4886,25.5148,37150.0
2019-02-27 15:15:00,29.25,29.26,29.22,29.22,19442.0,25.5061,25.5148,25.4799,25.4799,19442.0
2019-02-27 15:20:00,29.22,29.29,29.22,29.27,36530.0,25.4799,25.5409,25.4799,25.5235,36530.0
2019-02-27 15:25:00,29.28,29.38,29.27,29.37,103628.0,25.5322,25.6194,25.5235,25.6107,103628.0
2019-02-27 15:30:00,29.36,29.5,29.36,29.49,150084.0,25.602,25.7241,25.602,25.7153,150084.0
2019-02-27 15:35:00,29.49,29.59,29.48,29.55,161226.0,25.7153,25.8025,25.7066,25.7677,161226.0
2019-02-27 15:40:00,29.56,29.66,29.55,29.6,151730.0,25.7764,25.8636,25.7677,25.8113,151730.0
2019-02-27 15:45:00,29.59,29.6,29.48,29.49,145758.0,25.8025,25.8113,25.7066,25.7153,145758.0
2019-02-27 15:50:00,29.49,29.53,29.45,29.46,132192.0,25.7153,25.7502,25.6805,25.6892,132192.0
2019-02-27 15:55:00,29.47,29.5,29.45,29.46,168944.0,25.6979,25.7241,25.6805,25.6892,168944.0
2019-02-28 09:30:00,29.25,29.25,29.14,29.18,77224.0,25.5061,25.5061,25.4101,25.445,77224.0
2019-02-28 09:35:00,29.17,29.38,29.17,29.28,45284.0,25.4363,25.6194,25.4363,25.5322,45284.0
2019-02-28 09:40:00,29.28,29.4,29.27,29.29,9650.0,25.5322,25.6369,25.5235,25.5409,9650.0
2019-02-28 09:45:00,29.29,29.32,29.11,29.11,16172.0,25.5409,25.5671,25.384,25.384,16172.0
2019-02-28 09:50:00,29.13,29.14,29.06,29.09,15136.0,25.4014,25.4101,25.3404,25.3665,15136.0
2019-02-28 09:55:00,29.09,29.1,28.98,29.02,9542.0,25.3665,25.3753,25.2706,25.3055,9542.0
2019-02-28 10:00:00,29.02,29.03,28.94,28.94,11068.0,25.3055,25.3142,25.2357,25.2357,11068.0
2019-02-28 10:05:00,28.95,28.99,28.93,28.98,10908.0,25.2445,25.2793,25.227,25.2706,10908.0
2019-02-28 10:10:00,28.97,29.09,28.97,29.04,13376.0,25.2619,25.3665,25.2619,25.3229,13376.0
2019-02-28 10:15:00,29.04,29.05,28.97,29.04,13280.0,25.3229,25.3317,25.2619,25.3229,13280.0
2019-02-28 10:20:00,29.04,29.05,28.96,28.98,12400.0,25.3229,25.3317,25.2532,25.2706,12400.0
2019-02-28 10:25:00,28.96,29.02,28.93,29.0,14710.0,25.2532,25.3055,25.227,25.2881,14710.0
2019-02-28 10:30:00,29.03,29.08,28.99,29.06,14000.0,25.3142,25.3578,25.2793,25.3404,14000.0
2019-02-28 10:35:00,29.07,29.11,29.04,29.06,7200.0,25.3491,25.384,25.3229,25.3404,7200.0
2019-02-28 10:40:00,29.04,29.05,29.02,29.04,8530.0,25.3229,25.3317,25.3055,25.3229,8530.0
2019-02-28 10:45:00,29.04,29.11,29.02,29.11,8632.0,25.3229,25.384,25.3055,25.384,8632.0
2019-02-28 10:50:00,29.1,29.11,29.05,29.06,20964.0,25.3753,25.384,25.3317,25.3404,20964.0
2019-02-28 10:55:00,29.06,29.15,29.06,29.14,10882.0,25.3404,25.4189,25.3404,25.4101,10882.0
2019-02-28 11:00:00,29.14,29.16,29.13,29.16,5318.0,25.4101,25.4276,25.4014,25.4276,5318.0
2019-02-28 11:05:00,29.17,29.18,29.08,29.1,13346.0,25.4363,25.445,25.3578,25.3753,13346.0
2019-02-28 11:10:00,29.1,29.11,29.07,29.1,30432.0,25.3753,25.384,25.3491,25.3753,30432.0
2019-02-28 11:15:00,29.09,29.18,29.09,29.18,8440.0,25.3665,25.445,25.3665,25.445,8440.0
2019-02-28 11:20:00,29.21,29.22,29.17,29.18,10816.0,25.4712,25.4799,25.4363,25.445,10816.0
2019-02-28 11:25:00,29.16,29.19,29.14,29.18,7400.0,25.4276,25.4537,25.4101,25.445,7400.0
2019-02-28 11:30:00,29.17,29.27,29.17,29.27,12140.0,25.4363,25.5235,25.4363,25.5235,12140.0
2019-02-28 11:35:00,29.28,29.36,29.28,29.33,21706.0,25.5322,25.602,25.5322,25.5758,21706.0
2019-02-28 11:40:00,29.31,29.32,29.28,29.28,6800.0,25.5584,25.5671,25.5322,25.5322,6800.0
2019-02-28 11:45:00,29.29,29.31,29.28,29.3,6002.0,25.5409,25.5584,25.5322,25.5497,6002.0
2019-02-28 11:50:00,29.29,29.3,29.25,29.25,35200.0,25.5409,25.5497,25.5061,25.5061,35200.0
2019-02-28 11:55:00,29.24,29.25,29.21,29.21,12006.0,25.4973,25.5061,25.4712,25.4712,12006.0
2019-02-28 12:00:00,29.2,29.2,29.15,29.17,7000.0,25.4625,25.4625,25.4189,25.4363,7000.0
2019-02-28 12:05:00,29.17,29.21,29.17,29.18,7460.0,25.4363,25.4712,25.4363,25.445,7460.0
2019-02-28 12:10:00,29.18,29.23,29.18,29.23,5226.0,25.445,25.4886,25.445,25.4886,5226.0
2019-02-28 12:15:00,29.22,29.25,29.22,29.22,5628.0,25.4799,25.5061,25.4799,25.4799,5628.0
2019-02-28 12:20:00,29.23,29.29,29.23,29.28,6200.0,25.4886,25.5409,25.4886,25.5322,6200.0
2019-02-28 12:25:00,29.28,29.29,29.23,29.25,13866.0,25.5322,25.5409,25.4886,25.5061,13866.0
2019-02-28 12:30:00,29.25,29.25,29.23,29.24,4012.0,25.5061,25.5061,25.4886,25.4973,4012.0
2019-02-28 12:35:00,29.23,29.23,29.19,29.21,4250.0,25.4886,25.4886,25.4537,25.4712,4250.0
2019-02-28 12:40:00,29.21,29.22,29.19,29.21,4436.0,25.4712,25.4799,25.4537,25.4712,4436.0
2019-02-28 12:45:00,29.22,29.24,29.19,29.2,5054.0,25.4799,25.4973,25.4537,25.4625,5054.0
2019-02-28 12:50:00,29.21,29.23,29.2,29.23,5100.0,25.4712,25.4886,25.4625,25.4886,5100.0
2019-02-28 12:55:00,29.23,29.26,29.21,29.26,4800.0,25.4886,25.5148,25.4712,25.5148,4800.0
2019-02-28 13:00:00,29.28,29.29,29.25,29.26,7200.0,25.5322,25.5409,25.5061,25.5148,7200.0
2019-02-28 13:05:00,29.25,29.26,29.23,29.23,6726.0,25.5061,25.5148,25.4886,25.4886,6726.0
2019-02-28 13:10:00,29.23,29.25,29.21,29.24,5800.0,25.4886,25.5061,25.4712,25.4973,5800.0
2019-02-28 13:15:00,29.24,29.24,29.23,29.24,6558.0,25.4973,25.4973,25.4886,25.4973,6558.0
2019-02-28 13:20:00,29.23,29.24,29.22,29.22,6200.0,25.4886,25.4973,25.4799,25.4799,6200.0
2019-02-28 13:25:00,29.21,29.23,29.21,29.22,5362.0,25.4712,25.4886,25.4712,25.4799,5362.0
2019-02-28 13:30:00,29.22,29.24,29.22,29.24,6768.0,25.4799,25.4973,25.4799,25.4973,6768.0
2019-02-28 13:35:00,29.25,29.27,29.24,29.24,10136.0,25.5061,25.5235,25.4973,25.4973,10136.0
2019-02-28 13:40:00,29.24,29.25,29.23,29.24,5400.0,25.4973,25.5061,25.4886,25.4973,5400.0
2019-02-28 13:45:00,29.24,29.25,29.2,29.21,6878.0,25.4973,25.5061,25.4625,25.4712,6878.0
2019-02-28 13:50:00,29.22,29.25,29.22,29.25,5140.0,25.4799,25.5061,25.4799,25.5061,5140.0
2019-02-28 13:55:00,29.25,29.28,29.24,29.25,6694.0,25.5061,25.5322,25.4973,25.5061,6694.0
2019-02-28 14:00:00,29.25,29.26,29.24,29.26,10470.0,25.5061,25.5148,25.4973,25.5148,10470.0
2019-02-28 14:05:00,29.25,29.26,29.22,29.22,5388.0,25.5061,25.5148,25.4799,25.4799,5388.0
2019-02-28 14:10:00,29.22,29.24,29.2,29.24,5218.0,25.4799,25.4973,25.4625,25.4973,5218.0
2019-02-28 14:15:00,29.25,29.25,29.22,29.23,4600.0,25.5061,25.5061,25.4799,25.4886,4600.0
2019-02-28 14:20:00,29.24,29.24,29.22,29.24,3402.0,25.4973,25.4973,25.4799,25.4973,3402.0
2019-02-28 14:25:00,29.24,29.25,29.22,29.25,5988.0,25.4973,25.5061,25.4799,25.5061,5988.0
2019-02-28 14:30:00,29.25,29.27,29.23,29.23,10800.0,25.5061,25.5235,25.4886,25.4886,10800.0
2019-02-28 14:35:00,29.24,29.25,29.23,29.24,6062.0,25.4973,25.5061,25.4886,25.4973,6062.0
2019-02-28 14:40:00,29.25,29.25,29.23,29.25,9176.0,25.5061,25.5061,25.4886,25.5061,9176.0
2019-02-28 14:45:00,29.24,29.24,29.2,29.21,7228.0,25.4973,25.4973,25.4625,25.4712,7228.0
2019-02-28 14:50:00,29.22,29.22,29.2,29.2,7800.0,25.4799,25.4799,25.4625,25.4625,7800.0
2019-02-28 14:55:00,29.2,29.24,29.2,29.22,5860.0,25.4625,25.4973,25.4625,25.4799,5860.0
2019-02-28 15:00:00,29.23,29.24,29.22,29.22,11060.0,25.4886,25.4973,25.4799,25.4799,11060.0
2019-02-28 15:05:00,29.22,29.27,29.22,29.25,13226.0,25.4799,25.5235,25.4799,25.5061,13226.0
2019-02-28 15:10:00,29.25,29.26,29.24,29.25,21224.0,25.5061,25.5148,25.4973,25.5061,21224.0
2019-02-28 15:15:00,29.25,29.25,29.21,29.23,114552.0,25.5061,25.5061,25.4712,25.4886,114552.0
2019-02-28 15:20:00,29.24,29.24,29.2,29.2,15820.0,25.4973,25.4973,25.4625,25.4625,15820.0
2019-02-28 15:25:00,29.21,29.23,29.2,29.2,29988.0,25.4712,25.4886,25.4625,25.4625,29988.0
2019-02-28 15:30:00,29.2,29.25,29.19,29.23,65654.0,25.4625,25.5061,25.4537,25.4886,65654.0
2019-02-28 15:35:00,29.24,29.24,29.18,29.18,35016.0,25.4973,25.4973,25.445,25.445,35016.0
2019-02-28 15:40:00,29.18,29.18,29.11,29.15,41732.0,25.445,25.445,25.384,25.4189,41732.0
2019-02-28 15:45:00,29.15,29.16,29.1,29.16,71438.0,25.4189,25.4276,25.3753,25.4276,71438.0
2019-02-28 15:50:00,29.15,29.17,29.12,29.15,75228.0,25.4189,25.4363,25.3927,25.4189,75228.0
2019-02-28 15:55:00,29.15,29.15,29.05,29.07,180742.0,25.4189,25.4189,25.3317,25.3491,180742.0
2019-03-01 09:30:00,29.46,29.79,29.41,29.57,44268.0,25.6892,25.9769,25.6456,25.7851,44268.0
2019-03-01 09:35:00,29.56,29.68,29.5,29.64,66102.0,25.7764,25.881,25.7241,25.8461,66102.0
2019-03-01 09:40:00,29.63,29.63,29.45,29.46,17972.0,25.8374,25.8374,25.6805,25.6892,17972.0
2019-03-01 09:45:00,29.49,29.56,29.41,29.41,12914.0,25.7153,25.7764,25.6456,25.6456,12914.0
2019-03-01 09:50:00,29.41,29.41,29.29,29.32,12166.0,25.6456,25.6456,25.5409,25.5671,12166.0
2019-03-01 09:55:00,29.28,29.34,29.19,29.24,12146.0,25.5322,25.5845,25.4537,25.4973,12146.0
2019-03-01 10:00:00,29.22,29.24,29.13,29.19,16988.0,25.4799,25.4973,25.4014,25.4537,16988.0
2019-03-01 10:05:00,29.17,29.18,29.06,29.07,6802.0,25.4363,25.445,25.3404,25.3491,6802.0
2019-03-01 10:10:00,29.05,29.05,28.97,28.97,7200.0,25.3317,25.3317,25.2619,25.2619,7200.0
2019-03-01 10:15:00,28.96,29.04,28.95,28.95,18846.0,25.2532,25.3229,25.2445,25.2445,18846.0
2019-03-01 10:20:00,28.97,28.99,28.79,28.93,46510.0,25.2619,25.2793,25.1049,25.227,46510.0
2019-03-01 10:25:00,28.94,29.05,28.93,29.05,6968.0,25.2357,25.3317,25.227,25.3317,6968.0
2019-03-01 10:30:00,29.04,29.14,29.03,29.14,23098.0,25.3229,25.4101,25.3142,25.4101,23098.0
2019-03-01 10:35:00,29.14,29.18,29.11,29.18,7824.0,25.4101,25.445,25.384,25.445,7824.0
2019-03-01 10:40:00,29.2,29.23,29.18,29.2,7822.0,25.4625,25.4886,25.445,25.4625,7822.0
2019-03-01 10:45:00,29.23,29.32,29.18,29.3,22514.0,25.4886,25.5671,25.445,25.5497,22514.0
2019-03-01 10:50:00,29.31,29.36,29.29,29.36,17272.0,25.5584,25.602,25.5409,25.602,17272.0
2019-03-01 10:55:00,29.35,29.35,29.26,29.27,16488.0,25.5933,25.5933,25.5148,25.5235,16488.0
2019-03-01 11:00:00,29.27,29.27,29.22,29.25,23226.0,25.5235,25.5235,25.4799,25.5061,23226.0
2019-03-01 11:05:00,29.24,29.24,29.18,29.21,13076.0,25.4973,25.4973,25.445,25.4712,13076.0
2019-03-01 11:10:00,29.22,29.22,29.16,29.17,10002.0,25.4799,25.4799,25.4276,25.4363,10002.0
2019-03-01 11:15:00,29.17,29.18,29.11,29.16,7062.0,25.4363,25.445,25.384,25.4276,7062.0
2019-03-01 11:20:00,29.15,29.28,29.14,29.2,103954.0,25.4189,25.5322,25.4101,25.4625,103954.0
2019-03-01 11:25:00,29.18,29.18,29.15,29.17,10200.0,25.445,25.445,25.4189,25.4363,10200.0
2019-03-01 11:30:00,29.17,29.25,29.17,29.22,14422.0,25.4363,25.5061,25.4363,25.4799,14422.0
2019-03-01 11:35:00,29.21,29.29,29.16,29.29,41616.0,25.4712,25.5409,25.4276,25.5409,41616.0
2019-03-01 11:40:00,29.29,29.36,29.26,29.28,49028.0,25.5409,25.602,25.5148,25.5322,49028.0
2019-03-01 11:45:00,29.25,29.28,29.23,29.24,11240.0,25.5061,25.5322,25.4886,25.4973,11240.0
2019-03-01 11:50:00,29.24,29.26,29.18,29.21,10600.0,25.4973,25.5148,25.445,25.4712,10600.0
2019-03-01 11:55:00,29.2,29.27,29.19,29.27,3600.0,25.4625,25.5235,25.4537,25.5235,3600.0
2019-03-01 12:00:00,29.27,29.28,29.23,29.28,6838.0,25.5235,25.5322,25.4886,25.5322,6838.0
2019-03-01 12:05:00,29.28,29.29,29.25,29.28,13668.0,25.5322,25.5409,25.5061,25.5322,13668.0
2019-03-01 12:10:00,29.29,29.3,29.27,29.3,14720.0,25.5409,25.5497,25.5235,25.5497,14720.0
2019-03-01 12:15:00,29.3,29.31,29.26,29.26,11114.0,25.5497,25.5584,25.5148,25.5148,11114.0
2019-03-01 12:20:00,29.27,29.29,29.27,29.28,6056.0,25.5235,25.5409,25.5235,25.5322,6056.0
2019-03-01 12:25:00,29.28,29.3,29.21,29.29,26686.0,25.5322,25.5497,25.4712,25.5409,26686.0
2019-03-01 12:30:00,29.28,29.28,29.23,29.27,26152.0,25.5322,25.5322,25.4886,25.5235,26152.0
2019-03-01 12:35:00,29.27,29.28,29.22,29.23,12430.0,25.5235,25.5322,25.4799,25.4886,12430.0
2019-03-01 12:40:00,29.21,29.24,29.2,29.24,4200.0,25.4712,25.4973,25.4625,25.4973,4200.0
2019-03-01 12:45:00,29.25,29.29,29.25,29.29,2200.0,25.5061,25.5409,25.5061,25.5409,2200.0
2019-03-01 12:50:00,29.28,29.29,29.25,29.28,7394.0,25.5322,25.5409,25.5061,25.5322,7394.0
2019-03-01 12:55:00,29.28,29.28,29.25,29.25,3000.0,25.5322,25.5322,25.5061,25.5061,3000.0
2019-03-01 13:00:00,29.25,29.25,29.22,29.22,8642.0,25.5061,25.5061,25.4799,25.4799,8642.0
2019-03-01 13:05:00,29.23,29.26,29.22,29.25,4000.0,25.4886,25.5148,25.4799,25.5061,4000.0
2019-03-01 13:10:00,29.24,29.25,29.21,29.25,11000.0,25.4973,25.5061,25.4712,25.5061,11000.0
2019-03-01 13:15:00,29.25,29.25,29.22,29.24,3856.0,25.5061,25.5061,25.4799,25.4973,3856.0
2019-03-01 13:20:00,29.24,29.24,29.22,29.23,1800.0,25.4973,25.4973,25.4799,25.4886,1800.0
2019-03-01 13:25:00,29.22,29.25,29.22,29.25,3488.0,25.4799,25.5061,25.4799,25.5061,3488.0
2019-03-01 13:30:00,29.25,29.25,29.24,29.25,8958.0,25.5061,25.5061,25.4973,25.5061,8958.0
2019-03-01 13:35:00,29.25,29.26,29.25,29.25,9116.0,25.5061,25.5148,25.5061,25.5061,9116.0
2019-03-01 13:40:00,29.25,29.27,29.25,29.25,10888.0,25.5061,25.5235,25.5061,25.5061,10888.0
2019-03-01 13:45:00,29.26,29.28,29.25,29.25,16958.0,25.5148,25.5322,25.5061,25.5061,16958.0
2019-03-01 13:50:00,29.25,29.27,29.2,29.2,19176.0,25.5061,25.5235,25.4625,25.4625,19176.0
2019-03-01 13:55:00,29.19,29.22,29.17,29.22,16520.0,25.4537,25.4799,25.4363,25.4799,16520.0
2019-03-01 14:00:00,29.24,29.25,29.24,29.24,19398.0,25.4973,25.5061,25.4973,25.4973,19398.0
2019-03-01 14:05:00,29.24,29.25,29.24,29.25,18922.0,25.4973,25.5061,25.4973,25.5061,18922.0
2019-03-01 14:10:00,29.25,29.35,29.25,29.35,11768.0,25.5061,25.5933,25.5061,25.5933,11768.0
2019-03-01 14:15:00,29.33,29.4,29.33,29.38,14824.0,25.5758,25.6369,25.5758,25.6194,14824.0
2019-03-01 14:20:00,29.38,29.5,29.38,29.48,19188.0,25.6194,25.7241,25.6194,25.7066,19188.0
2019-03-01 14:25:00,29.47,29.48,29.45,29.47,11838.0,25.6979,25.7066,25.6805,25.6979,11838.0
2019-03-01 14:30:00,29.47,29.5,29.47,29.48,14432.0,25.6979,25.7241,25.6979,25.7066,14432.0
2019-03-01 14:35:00,29.49,29.51,29.47,29.47,13200.0,25.7153,25.7328,25.6979,25.6979,13200.0
2019-03-01 14:40:00,29.47,29.47,29.45,29.45,14646.0,25.6979,25.6979,25.6805,25.6805,14646.0
2019-03-01 14:45:00,29.45,29.45,29.41,29.43,23880.0,25.6805,25.6805,25.6456,25.663,23880.0
2019-03-01 14:50:00,29.43,29.43,29.35,29.36,48418.0,25.663,25.663,25.5933,25.602,48418.0
2019-03-01 14:55:00,29.36,29.4,29.34,29.4,24862.0,25.602,25.6369,25.5845,25.6369,24862.0
2019-03-01 15:00:00,29.4,29.41,29.37,29.4,79990.0,25.6369,25.6456,25.6107,25.6369,79990.0
2019-03-01 15:05:00,29.4,29.42,29.39,29.42,78932.0,25.6369,25.6543,25.6281,25.6543,78932.0
2019-03-01 15:10:00,29.42,29.46,29.41,29.46,30208.0,25.6543,25.6892,25.6456,25.6892,30208.0
2019-03-01 15:15:00,29.46,29.53,29.46,29.49,21144.0,25.6892,25.7502,25.6892,25.7153,21144.0
2019-03-01 15:20:00,29.49,29.51,29.46,29.47,10428.0,25.7153,25.7328,25.6892,25.6979,10428.0
2019-03-01 15:25:00,29.47,29.48,29.44,29.45,37046.0,25.6979,25.7066,25.6717,25.6805,37046.0
2019-03-01 15:30:00,29.46,29.46,29.44,29.45,22480.0,25.6892,25.6892,25.6717,25.6805,22480.0
2019-03-01 15:35:00,29.46,29.46,29.45,29.45,16534.0,25.6892,25.6892,25.6805,25.6805,16534.0
2019-03-01 15:40:00,29.46,29.46,29.43,29.46,58222.0,25.6892,25.6892,25.663,25.6892,58222.0
2019-03-01 15:45:00,29.45,29.47,29.42,29.42,52514.0,25.6805,25.6979,25.6543,25.6543,52514.0
2019-03-01 15:50:00,29.42,29.43,29.4,29.42,60976.0,25.6543,25.663,25.6369,25.6543,60976.0
2019-03-01 15:55:00,29.43,29.43,29.4,29.43,168134.0,25.663,25.663,25.6369,25.663,168134.0
2019-03-04 09:30:00,29.5,29.61,29.28,29.28,31356.0,25.7241,25.82,25.5322,25.5322,31356.0
2019-03-04 09:35:00,29.27,29.34,29.17,29.21,12078.0,25.5235,25.5845,25.4363,25.4712,12078.0
2019-03-04 09:40:00,29.13,29.21,29.13,29.18,13772.0,25.4014,25.4712,25.4014,25.445,13772.0
2019-03-04 09:45:00,29.2,29.21,29.17,29.19,6100.0,25.4625,25.4712,25.4363,25.4537,6100.0
2019-03-04 09:50:00,29.18,29.18,29.09,29.11,92036.0,25.445,25.445,25.3665,25.384,92036.0
2019-03-04 09:55:00,29.11,29.23,29.11,29.23,9010.0,25.384,25.4886,25.384,25.4886,9010.0
2019-03-04 10:00:00,29.21,29.31,29.15,29.27,16558.0,25.4712,25.5584,25.4189,25.5235,16558.0
2019-03-04 10:05:00,29.28,29.32,29.18,29.18,5496.0,25.5322,25.5671,25.445,25.445,5496.0
2019-03-04 10:10:00,29.2,29.24,29.15,29.17,6400.0,25.4625,25.4973,25.4189,25.4363,6400.0
2019-03-04 10:15:00,29.18,29.22,29.16,29.22,3200.0,25.445,25.4799,25.4276,25.4799,3200.0
2019-03-04 10:20:00,29.23,29.27,29.23,29.24,3000.0,25.4886,25.5235,25.4886,25.4973,3000.0
2019-03-04 10:25:00,29.26,29.34,29.25,29.29,5344.0,25.5148,25.5845,25.5061,25.5409,5344.0
2019-03-04 10:30:00,29.28,29.3,29.26,29.27,5224.0,25.5322,25.5497,25.5148,25.5235,5224.0
2019-03-04 10:35:00,29.25,29.25,29.17,29.17,6104.0,25.5061,25.5061,25.4363,25.4363,6104.0
2019-03-04 10:40:00,29.16,29.18,29.14,29.16,8820.0,25.4276,25.445,25.4101,25.4276,8820.0
2019-03-04 10:45:00,29.18,29.2,29.16,29.16,8000.0,25.445,25.4625,25.4276,25.4276,8000.0
2019-03-04 10:50:00,29.15,29.17,29.11,29.12,12938.0,25.4189,25.4363,25.384,25.3927,12938.0
2019-03-04 10:55:00,29.13,29.14,29.07,29.07,6618.0,25.4014,25.4101,25.3491,25.3491,6618.0
2019-03-04 11:00:00,29.06,29.07,28.99,28.99,12714.0,25.3404,25.3491,25.2793,25.2793,12714.0
2019-03-04 11:05:00,29.0,29.0,28.92,28.92,11138.0,25.2881,25.2881,25.2183,25.2183,11138.0
2019-03-04 11:10:00,28.92,28.99,28.92,28.99,10218.0,25.2183,25.2793,25.2183,25.2793,10218.0
2019-03-04 11:15:00,29.0,29.0,28.95,28.98,14264.0,25.2881,25.2881,25.2445,25.2706,14264.0
2019-03-04 11:20:00,29.0,29.0,28.86,28.86,11732.0,25.2881,25.2881,25.166,25.166,11732.0
2019-03-04 11:25:00,28.86,28.89,28.84,28.86,8940.0,25.166,25.1921,25.1485,25.166,8940.0
2019-03-04 11:30:00,28.86,28.89,28.82,28.83,8592.0,25.166,25.1921,25.1311,25.1398,8592.0
2019-03-04 11:35:00,28.85,28.86,28.8,28.84,15182.0,25.1573,25.166,25.1137,25.1485,15182.0
2019-03-04 11:40:00,28.84,28.86,28.78,28.79,12572.0,25.1485,25.166,25.0962,25.1049,12572.0
2019-03-04 11:45:00,28.78,28.8,28.72,28.74,11582.0,25.0962,25.1137,25.0439,25.0613,11582.0
2019-03-04 11:50:00,28.74,28.75,28.71,28.71,8552.0,25.0613,25.0701,25.0352,25.0352,8552.0
2019-03-04 11:55:00,28.7,28.72,28.66,28.72,18470.0,25.0265,25.0439,24.9916,25.0439,18470.0
2019-03-04 12:00:00,28.67,28.78,28.67,28.75,27902.0,25.0003,25.0962,25.0003,25.0701,27902.0
2019-03-04 12:05:00,28.75,28.84,28.73,28.84,13542.0,25.0701,25.1485,25.0526,25.1485,13542.0
2019-03-04 12:10:00,28.82,28.84,28.75,28.75,15858.0,25.1311,25.1485,25.0701,25.0701,15858.0
2019-03-04 12:15:00,28.75,28.76,28.7,28.75,12524.0,25.0701,25.0788,25.0265,25.0701,12524.0
2019-03-04 12:20:00,28.76,28.8,28.75,28.75,13946.0,25.0788,25.1137,25.0701,25.0701,13946.0
2019-03-04 12:25:00,28.74,28.83,28.72,28.83,6648.0,25.0613,25.1398,25.0439,25.1398,6648.0
2019-03-04 12:30:00,28.83,28.89,28.83,28.88,17586.0,25.1398,25.1921,25.1398,25.1834,17586.0
2019-03-04 12:35:00,28.88,28.88,28.8,28.81,7500.0,25.1834,25.1834,25.1137,25.1224,7500.0
2019-03-04 12:40:00,28.79,28.8,28.77,28.78,9790.0,25.1049,25.1137,25.0875,25.0962,9790.0
2019-03-04 12:45:00,28.79,28.8,28.75,28.76,5812.0,25.1049,25.1137,25.0701,25.0788,5812.0
2019-03-04 12:50:00,28.75,28.82,28.75,28.81,9000.0,25.0701,25.1311,25.0701,25.1224,9000.0
2019-03-04 12:55:00,28.8,28.82,28.79,28.81,6772.0,25.1137,25.1311,25.1049,25.1224,6772.0
2019-03-04 13:00:00,28.82,28.82,28.78,28.78,6862.0,25.1311,25.1311,25.0962,25.0962,6862.0
2019-03-04 13:05:00,28.77,28.79,28.75,28.75,5286.0,25.0875,25.1049,25.0701,25.0701,5286.0
2019-03-04 13:10:00,28.77,28.8,28.77,28.79,4800.0,25.0875,25.1137,25.0875,25.1049,4800.0
2019-03-04 13:15:00,28.79,28.86,28.79,28.82,16546.0,25.1049,25.166,25.1049,25.1311,16546.0
2019-03-04 13:20:00,28.83,28.86,28.82,28.86,11002.0,25.1398,25.166,25.1311,25.166,11002.0
2019-03-04 13:25:00,28.86,28.88,28.83,28.87,12456.0,25.166,25.1834,25.1398,25.1747,12456.0
2019-03-04 13:30:00,28.87,28.88,28.85,28.85,6400.0,25.1747,25.1834,25.1573,25.1573,6400.0
2019-03-04 13:35:00,28.84,28.85,28.83,28.84,6802.0,25.1485,25.1573,25.1398,25.1485,6802.0
2019-03-04 13:40:00,28.84,28.9,28.83,28.9,16938.0,25.1485,25.2009,25.1398,25.2009,16938.0
2019-03-04 13:45:00,28.91,28.93,28.89,28.9,6646.0,25.2096,25.227,25.1921,25.2009,6646.0
2019-03-04 13:50:00,28.9,28.93,28.89,28.93,9692.0,25.2009,25.227,25.1921,25.227,9692.0
2019-03-04 13:55:00,28.93,28.94,28.92,28.92,7754.0,25.227,25.2357,25.2183,25.2183,7754.0
2019-03-04 14:00:00,28.93,28.93,28.88,28.9,10472.0,25.227,25.227,25.1834,25.2009,10472.0
2019-03-04 14:05:00,28.9,28.93,28.9,28.92,9924.0,25.2009,25.227,25.2009,25.2183,9924.0
2019-03-04 14:10:00,28.92,28.95,28.92,28.92,13600.0,25.2183,25.2445,25.2183,25.2183,13600.0
2019-03-04 14:15:00,28.92,28.93,28.91,28.91,9050.0,25.2183,25.227,25.2096,25.2096,9050.0
2019-03-04 14:20:00,28.92,28.98,28.91,28.98,6610.0,25.2183,25.2706,25.2096,25.2706,6610.0
2019-03-04 14:25:00,28.97,29.0,28.97,28.99,7700.0,25.2619,25.2881,25.2619,25.2793,7700.0
2019-03-04 14:30:00,28.99,28.99,28.97,28.98,13270.0,25.2793,25.2793,25.2619,25.2706,13270.0
2019-03-04 14:35:00,28.98,28.98,28.96,28.98,12130.0,25.2706,25.2706,25.2532,25.2706,12130.0
2019-03-04 14:40:00,28.98,29.0,28.97,29.0,19094.0,25.2706,25.2881,25.2619,25.2881,19094.0
2019-03-04 14:45:00,29.01,29.03,28.96,28.96,16806.0,25.2968,25.3142,25.2532,25.2532,16806.0
2019-03-04 14:50:00,28.97,29.0,28.95,28.97,18812.0,25.2619,25.2881,25.2445,25.2619,18812.0
2019-03-04 14:55:00,28.98,28.98,28.95,28.95,11180.0,25.2706,25.2706,25.2445,25.2445,11180.0
2019-03-04 15:00:00,28.94,28.95,28.92,28.93,19586.0,25.2357,25.2445,25.2183,25.227,19586.0
2019-03-04 15:05:00,28.94,28.95,28.92,28.94,16844.0,25.2357,25.2445,25.2183,25.2357,16844.0
2019-03-04 15:10:00,28.94,28.99,28.94,28.98,24860.0,25.2357,25.2793,25.2357,25.2706,24860.0
2019-03-04 15:15:00,28.98,28.99,28.95,28.98,18000.0,25.2706,25.2793,25.2445,25.2706,18000.0
2019-03-04 15:20:00,28.98,28.98,28.95,28.96,16418.0,25.2706,25.2706,25.2445,25.2532,16418.0
2019-03-04 15:25:00,28.96,29.0,28.96,28.98,24772.0,25.2532,25.2881,25.2532,25.2706,24772.0
2019-03-04 15:30:00,28.98,29.0,28.96,28.99,36216.0,25.2706,25.2881,25.2532,25.2793,36216.0
2019-03-04 15:35:00,28.99,28.99,28.96,28.97,31086.0,25.2793,25.2793,25.2532,25.2619,31086.0
2019-03-04 15:40:00,28.97,29.02,28.96,29.02,51296.0,25.2619,25.3055,25.2532,25.3055,51296.0
2019-03-04 15:45:00,29.02,29.08,29.02,29.05,39418.0,25.3055,25.3578,25.3055,25.3317,39418.0
2019-03-04 15:50:00,29.05,29.05,29.02,29.04,46128.0,25.3317,25.3317,25.3055,25.3229,46128.0
2019-03-04 15:55:00,29.03,29.05,29.01,29.02,85862.0,25.3142,25.3317,25.2968,25.3055,85862.0
2019-03-05 09:30:00,29.15,29.41,29.15,29.35,23362.0,25.4189,25.6456,25.4189,25.5933,23362.0
2019-03-05 09:35:00,29.24,29.36,29.19,29.22,7244.0,25.4973,25.602,25.4537,25.4799,7244.0
2019-03-05 09:40:00,29.24,29.25,29.16,29.18,7204.0,25.4973,25.5061,25.4276,25.445,7204.0
2019-03-05 09:45:00,29.15,29.2,29.15,29.17,3920.0,25.4189,25.4625,25.4189,25.4363,3920.0
2019-03-05 09:50:00,29.13,29.17,29.11,29.14,7000.0,25.4014,25.4363,25.384,25.4101,7000.0
2019-03-05 09:55:00,29.13,29.31,29.12,29.21,7818.0,25.4014,25.5584,25.3927,25.4712,7818.0
2019-03-05 10:00:00,29.25,29.36,29.25,29.32,24728.0,25.5061,25.602,25.5061,25.5671,24728.0
2019-03-05 10:05:00,29.3,29.36,29.27,29.3,16000.0,25.5497,25.602,25.5235,25.5497,16000.0
2019-03-05 10:10:00,29.26,29.33,29.22,29.31,58738.0,25.5148,25.5758,25.4799,25.5584,58738.0
2019-03-05 10:15:00,29.3,29.31,29.2,29.24,38312.0,25.5497,25.5584,25.4625,25.4973,38312.0
2019-03-05 10:20:00,29.25,29.3,29.21,29.22,34670.0,25.5061,25.5497,25.4712,25.4799,34670.0
2019-03-05 10:25:00,29.21,29.24,29.2,29.23,6206.0,25.4712,25.4973,25.4625,25.4886,6206.0
2019-03-05 10:30:00,29.21,29.27,29.21,29.24,22800.0,25.4712,25.5235,25.4712,25.4973,22800.0
2019-03-05 10:35:00,29.22,29.25,29.2,29.22,7000.0,25.4799,25.5061,25.4625,25.4799,7000.0
2019-03-05 10:40:00,29.23,29.23,29.12,29.15,33250.0,25.4886,25.4886,25.3927,25.4189,33250.0
2019-03-05 10:45:00,29.15,29.15,29.1,29.11,13400.0,25.4189,25.4189,25.3753,25.384,13400.0
2019-03-05 10:50:00,29.14,29.24,29.14,29.2,7052.0,25.4101,25.4973,25.4101,25.4625,7052.0
2019-03-05 10:55:00,29.2,29.2,29.11,29.15,25438.0,25.4625,25.4625,25.384,25.4189,25438.0
2019-03-05 11:00:00,29.18,29.21,29.15,29.21,2908.0,25.445,25.4712,25.4189,25.4712,2908.0
2019-03-05 11:05:00,29.19,29.22,29.17,29.21,4400.0,25.4537,25.4799,25.4363,25.4712,4400.0
2019-03-05 11:10:00,29.22,29.24,29.18,29.21,5952.0,25.4799,25.4973,25.445,25.4712,5952.0
2019-03-05 11:15:00,29.21,29.25,29.2,29.25,5200.0,25.4712,25.5061,25.4625,25.5061,5200.0
2019-03-05 11:20:00,29.25,29.25,29.17,29.23,21698.0,25.5061,25.5061,25.4363,25.4886,21698.0
2019-03-05 11:25:00,29.25,29.27,29.23,29.26,35604.0,25.5061,25.5235,25.4886,25.5148,35604.0
2019-03-05 11:30:00,29.25,29.29,29.23,29.27,7836.0,25.5061,25.5409,25.4886,25.5235,7836.0
2019-03-05 11:35:00,29.27,29.32,29.27,29.31,29626.0,25.5235,25.5671,25.5235,25.5584,29626.0
2019-03-05 11:40:00,29.32,29.32,29.3,29.3,10100.0,25.5671,25.5671,25.5497,25.5497,10100.0
2019-03-05 11:45:00,29.3,29.32,29.29,29.3,7838.0,25.5497,25.5671,25.5409,25.5497,7838.0
2019-03-05 11:50:00,29.3,29.34,29.29,29.3,16516.0,25.5497,25.5845,25.5409,25.5497,16516.0
2019-03-05 11:55:00,29.29,29.31,29.27,29.3,8800.0,25.5409,25.5584,25.5235,25.5497,8800.0
2019-03-05 12:00:00,29.28,29.29,29.26,29.28,10000.0,25.5322,25.5409,25.5148,25.5322,10000.0
2019-03-05 12:05:00,29.28,29.28,29.27,29.27,6366.0,25.5322,25.5322,25.5235,25.5235,6366.0
2019-03-05 12:10:00,29.27,29.27,29.21,29.22,9200.0,25.5235,25.5235,25.4712,25.4799,9200.0
2019-03-05 12:15:00,29.22,29.22,29.2,29.2,6082.0,25.4799,25.4799,25.4625,25.4625,6082.0
2019-03-05 12:20:00,29.21,29.22,29.21,29.22,7200.0,25.4712,25.4799,25.4712,25.4799,7200.0
2019-03-05 12:25:00,29.23,29.23,29.21,29.22,5802.0,25.4886,25.4886,25.4712,25.4799,5802.0
2019-03-05 12:30:00,29.21,29.21,29.18,29.18,5656.0,25.4712,25.4712,25.445,25.445,5656.0
2019-03-05 12:35:00,29.18,29.18,29.17,29.17,2492.0,25.445,25.445,25.4363,25.4363,2492.0
2019-03-05 12:40:00,29.17,29.21,29.17,29.19,7400.0,25.4363,25.4712,25.4363,25.4537,7400.0
2019-03-05 12:45:00,29.18,29.18,29.17,29.17,5158.0,25.445,25.445,25.4363,25.4363,5158.0
2019-03-05 12:50:00,29.18,29.2,29.17,29.2,6000.0,25.445,25.4625,25.4363,25.4625,6000.0
2019-03-05 12:55:00,29.2,29.2,29.19,29.2,2000.0,25.4625,25.4625,25.4537,25.4625,2000.0
2019-03-05 13:00:00,29.21,29.25,29.2,29.25,4656.0,25.4712,25.5061,25.4625,25.5061,4656.0
2019-03-05 13:05:00,29.25,29.25,29.22,29.23,5326.0,25.5061,25.5061,25.4799,25.4886,5326.0
2019-03-05 13:10:00,29.23,29.25,29.23,29.25,4200.0,25.4886,25.5061,25.4886,25.5061,4200.0
2019-03-05 13:15:00,29.25,29.25,29.24,29.25,2882.0,25.5061,25.5061,25.4973,25.5061,2882.0
2019-03-05 13:20:00,29.25,29.26,29.23,29.23,10268.0,25.5061,25.5148,25.4886,25.4886,10268.0
2019-03-05 13:25:00,29.24,29.24,29.2,29.2,6000.0,25.4973,25.4973,25.4625,25.4625,6000.0
2019-03-05 13:30:00,29.2,29.2,29.18,29.19,8882.0,25.4625,25.4625,25.445,25.4537,8882.0
2019-03-05 13:35:00,29.2,29.2,29.18,29.18,8888.0,25.4625,25.4625,25.445,25.445,8888.0
2019-03-05 13:40:00,29.18,29.18,29.09,29.13,30630.0,25.445,25.445,25.3665,25.4014,30630.0
2019-03-05 13:45:00,29.13,29.13,29.08,29.11,14878.0,25.4014,25.4014,25.3578,25.384,14878.0
2019-03-05 13:50:00,29.1,29.11,29.09,29.1,10200.0,25.3753,25.384,25.3665,25.3753,10200.0
2019-03-05 13:55:00,29.1,29.1,29.05,29.07,20454.0,25.3753,25.3753,25.3317,25.3491,20454.0
2019-03-05 14:00:00,29.07,29.08,29.04,29.08,11032.0,25.3491,25.3578,25.3229,25.3578,11032.0
2019-03-05 14:05:00,29.08,29.13,29.08,29.11,20030.0,25.3578,25.4014,25.3578,25.384,20030.0
2019-03-05 14:10:00,29.11,29.12,29.1,29.12,13664.0,25.384,25.3927,25.3753,25.3927,13664.0
2019-03-05 14:15:00,29.12,29.17,29.12,29.15,22386.0,25.3927,25.4363,25.3927,25.4189,22386.0
2019-03-05 14:20:00,29.15,29.18,29.15,29.16,21312.0,25.4189,25.445,25.4189,25.4276,21312.0
2019-03-05 14:25:00,29.17,29.22,29.15,29.22,18718.0,25.4363,25.4799,25.4189,25.4799,18718.0
2019-03-05 14:30:00,29.22,29.27,29.18,29.18,38134.0,25.4799,25.5235,25.445,25.445,38134.0
2019-03-05 14:35:00,29.17,29.18,29.13,29.14,11692.0,25.4363,25.445,25.4014,25.4101,11692.0
2019-03-05 14:40:00,29.14,29.18,29.13,29.18,10600.0,25.4101,25.445,25.4014,25.445,10600.0
2019-03-05 14:45:00,29.18,29.21,29.18,29.19,20206.0,25.445,25.4712,25.445,25.4537,20206.0
2019-03-05 14:50:00,29.18,29.2,29.16,29.19,14076.0,25.445,25.4625,25.4276,25.4537,14076.0
2019-03-05 14:55:00,29.18,29.2,29.15,29.19,37152.0,25.445,25.4625,25.4189,25.4537,37152.0
2019-03-05 15:00:00,29.19,29.2,29.15,29.16,32860.0,25.4537,25.4625,25.4189,25.4276,32860.0
2019-03-05 15:05:00,29.17,29.17,29.1,29.11,23918.0,25.4363,25.4363,25.3753,25.384,23918.0
2019-03-05 15:10:00,29.12,29.13,29.1,29.1,16838.0,25.3927,25.4014,25.3753,25.3753,16838.0
2019-03-05 15:15:00,29.1,29.14,29.07,29.14,16600.0,25.3753,25.4101,25.3491,25.4101,16600.0
2019-03-05 15:20:00,29.14,29.15,29.11,29.14,18132.0,25.4101,25.4189,25.384,25.4101,18132.0
2019-03-05 15:25:00,29.15,29.15,29.11,29.11,10700.0,25.4189,25.4189,25.384,25.384,10700.0
2019-03-05 15:30:00,29.12,29.15,29.1,29.13,29404.0,25.3927,25.4189,25.3753,25.4014,29404.0
2019-03-05 15:35:00,29.13,29.15,29.09,29.15,30976.0,25.4014,25.4189,25.3665,25.4189,30976.0
2019-03-05 15:40:00,29.15,29.18,29.14,29.18,41856.0,25.4189,25.445,25.4101,25.445,41856.0
2019-03-05 15:45:00,29.18,29.22,29.18,29.2,42528.0,25.445,25.4799,25.445,25.4625,42528.0
2019-03-05 15:50:00,29.21,29.21,29.16,29.16,44272.0,25.4712,25.4712,25.4276,25.4276,44272.0
2019-03-05 15:55:00,29.17,29.21,29.14,29.16,147268.0,25.4363,25.4712,25.4101,25.4276,147268.0
2019-03-06 09:30:00,29.24,29.49,29.24,29.42,10004.0,25.4973,25.7153,25.4973,25.6543,10004.0
2019-03-06 09:35:00,29.42,29.55,29.38,29.41,10930.0,25.6543,25.7677,25.6194,25.6456,10930.0
2019-03-06 09:40:00,29.42,29.44,29.37,29.42,6000.0,25.6543,25.6717,25.6107,25.6543,6000.0
2019-03-06 09:45:00,29.41,29.41,29.29,29.29,11142.0,25.6456,25.6456,25.5409,25.5409,11142.0
2019-03-06 09:50:00,29.34,29.34,29.24,29.29,31258.0,25.5845,25.5845,25.4973,25.5409,31258.0
2019-03-06 09:55:00,29.27,29.34,29.23,29.33,20420.0,25.5235,25.5845,25.4886,25.5758,20420.0
2019-03-06 10:00:00,29.36,29.38,29.31,29.36,10632.0,25.602,25.6194,25.5584,25.602,10632.0
2019-03-06 10:05:00,29.38,29.41,29.36,29.4,16908.0,25.6194,25.6456,25.602,25.6369,16908.0
2019-03-06 10:10:00,29.39,29.4,29.34,29.35,9222.0,25.6281,25.6369,25.5845,25.5933,9222.0
2019-03-06 10:15:00,29.35,29.36,29.28,29.29,6132.0,25.5933,25.602,25.5322,25.5409,6132.0
2019-03-06 10:20:00,29.26,29.28,29.23,29.24,4342.0,25.5148,25.5322,25.4886,25.4973,4342.0
2019-03-06 10:25:00,29.25,29.27,29.24,29.24,3600.0,25.5061,25.5235,25.4973,25.4973,3600.0
2019-03-06 10:30:00,29.23,29.25,29.18,29.18,13000.0,25.4886,25.5061,25.445,25.445,13000.0
2019-03-06 10:35:00,29.18,29.25,29.18,29.24,5480.0,25.445,25.5061,25.445,25.4973,5480.0
2019-03-06 10:40:00,29.23,29.25,29.21,29.23,5534.0,25.4886,25.5061,25.4712,25.4886,5534.0
2019-03-06 10:45:00,29.24,29.24,29.19,29.2,7200.0,25.4973,25.4973,25.4537,25.4625,7200.0
2019-03-06 10:50:00,29.18,29.24,29.18,29.24,3492.0,25.445,25.4973,25.445,25.4973,3492.0
2019-03-06 10:55:00,29.24,29.31,29.24,29.29,4724.0,25.4973,25.5584,25.4973,25.5409,4724.0
2019-03-06 11:00:00,29.28,29.3,29.25,29.3,10278.0,25.5322,25.5497,25.5061,25.5497,10278.0
2019-03-06 11:05:00,29.33,29.36,29.33,29.35,10414.0,25.5758,25.602,25.5758,25.5933,10414.0
2019-03-06 11:10:00,29.34,29.36,29.32,29.33,3120.0,25.5845,25.602,25.5671,25.5758,3120.0
2019-03-06 11:15:00,29.35,29.36,29.33,29.36,6490.0,25.5933,25.602,25.5758,25.602,6490.0
2019-03-06 11:20:00,29.35,29.35,29.3,29.31,5800.0,25.5933,25.5933,25.5497,25.5584,5800.0
2019-03-06 11:25:00,29.31,29.33,29.3,29.31,3600.0,25.5584,25.5758,25.5497,25.5584,3600.0
2019-03-06 11:30:00,29.31,29.31,29.27,29.31,3400.0,25.5584,25.5584,25.5235,25.5584,3400.0
2019-03-06 11:35:00,29.32,29.33,29.3,29.31,5804.0,25.5671,25.5758,25.5497,25.5584,5804.0
2019-03-06 11:40:00,29.3,29.3,29.28,29.3,2494.0,25.5497,25.5497,25.5322,25.5497,2494.0
2019-03-06 11:45:00,29.29,29.31,29.25,29.25,8000.0,25.5409,25.5584,25.5061,25.5061,8000.0
2019-03-06 11:50:00,29.25,29.25,29.21,29.21,7000.0,25.5061,25.5061,25.4712,25.4712,7000.0
2019-03-06 11:55:00,29.22,29.25,29.22,29.24,5328.0,25.4799,25.5061,25.4799,25.4973,5328.0
2019-03-06 12:00:00,29.23,29.26,29.23,29.25,4200.0,25.4886,25.5148,25.4886,25.5061,4200.0
2019-03-06 12:05:00,29.25,29.32,29.25,29.3,12694.0,25.5061,25.5671,25.5061,25.5497,12694.0
2019-03-06 12:10:00,29.29,29.3,29.28,29.28,3200.0,25.5409,25.5497,25.5322,25.5322,3200.0
2019-03-06 12:15:00,29.27,29.3,29.24,29.24,8674.0,25.5235,25.5497,25.4973,25.4973,8674.0
2019-03-06 12:20:00,29.24,29.26,29.23,29.24,20200.0,25.4973,25.5148,25.4886,25.4973,20200.0
2019-03-06 12:25:00,29.25,29.29,29.24,29.28,5596.0,25.5061,25.5409,25.4973,25.5322,5596.0
2019-03-06 12:30:00,29.28,29.29,29.25,29.25,15680.0,25.5322,25.5409,25.5061,25.5061,15680.0
2019-03-06 12:35:00,29.26,29.29,29.24,29.29,33400.0,25.5148,25.5409,25.4973,25.5409,33400.0
2019-03-06 12:40:00,29.28,29.3,29.27,29.3,4944.0,25.5322,25.5497,25.5235,25.5497,4944.0
2019-03-06 12:45:00,29.26,29.28,29.24,29.25,6100.0,25.5148,25.5322,25.4973,25.5061,6100.0
2019-03-06 12:50:00,29.25,29.29,29.25,29.26,2200.0,25.5061,25.5409,25.5061,25.5148,2200.0
2019-03-06 12:55:00,29.25,29.27,29.25,29.25,3400.0,25.5061,25.5235,25.5061,25.5061,3400.0
2019-03-06 13:00:00,29.27,29.29,29.25,29.25,6600.0,25.5235,25.5409,25.5061,25.5061,6600.0
2019-03-06 13:05:00,29.25,29.25,29.21,29.23,3800.0,25.5061,25.5061,25.4712,25.4886,3800.0
2019-03-06 13:10:00,29.22,29.23,29.21,29.23,7782.0,25.4799,25.4886,25.4712,25.4886,7782.0
2019-03-06 13:15:00,29.24,29.28,29.24,29.27,7946.0,25.4973,25.5322,25.4973,25.5235,7946.0
2019-03-06 13:20:00,29.27,29.3,29.24,29.27,44806.0,25.5235,25.5497,25.4973,25.5235,44806.0
2019-03-06 13:25:00,29.27,29.29,29.27,29.28,12000.0,25.5235,25.5409,25.5235,25.5322,12000.0
2019-03-06 13:30:00,29.28,29.32,29.28,29.3,5388.0,25.5322,25.5671,25.5322,25.5497,5388.0
2019-03-06 13:35:00,29.3,29.33,29.27,29.33,6200.0,25.5497,25.5758,25.5235,25.5758,6200.0
2019-03-06 13:40:00,29.34,29.34,29.3,29.32,5800.0,25.5845,25.5845,25.5497,25.5671,5800.0
2019-03-06 13:45:00,29.31,29.35,29.31,29.32,11800.0,25.5584,25.5933,25.5584,25.5671,11800.0
2019-03-06 13:50:00,29.32,29.36,29.31,29.34,15118.0,25.5671,25.602,25.5584,25.5845,15118.0
2019-03-06 13:55:00,29.35,29.38,29.34,29.38,15972.0,25.5933,25.6194,25.5845,25.6194,15972.0
2019-03-06 14:00:00,29.38,29.41,29.36,29.38,12494.0,25.6194,25.6456,25.602,25.6194,12494.0
2019-03-06 14:05:00,29.38,29.4,29.35,29.35,5600.0,25.6194,25.6369,25.5933,25.5933,5600.0
2019-03-06 14:10:00,29.36,29.39,29.33,29.33,20226.0,25.602,25.6281,25.5758,25.5758,20226.0
2019-03-06 14:15:00,29.34,29.43,29.34,29.39,30224.0,25.5845,25.663,25.5845,25.6281,30224.0
2019-03-06 14:20:00,29.4,29.41,29.39,29.41,5410.0,25.6369,25.6456,25.6281,25.6456,5410.0
2019-03-06 14:25:00,29.39,29.39,29.36,29.36,9776.0,25.6281,25.6281,25.602,25.602,9776.0
2019-03-06 14:30:00,29.38,29.38,29.3,29.32,13056.0,25.6194,25.6194,25.5497,25.5671,13056.0
2019-03-06 14:35:00,29.32,29.34,29.32,29.33,8056.0,25.5671,25.5845,25.5671,25.5758,8056.0
2019-03-06 14:40:00,29.33,29.33,29.3,29.3,8274.0,25.5758,25.5758,25.5497,25.5497,8274.0
2019-03-06 14:45:00,29.3,29.33,29.28,29.3,19938.0,25.5497,25.5758,25.5322,25.5497,19938.0
2019-03-06 14:50:00,29.3,29.31,29.27,29.29,13550.0,25.5497,25.5584,25.5235,25.5409,13550.0
2019-03-06 14:55:00,29.29,29.32,29.28,29.31,9316.0,25.5409,25.5671,25.5322,25.5584,9316.0
2019-03-06 15:00:00,29.3,29.31,29.28,29.28,11604.0,25.5497,25.5584,25.5322,25.5322,11604.0
2019-03-06 15:05:00,29.27,29.28,29.24,29.27,10116.0,25.5235,25.5322,25.4973,25.5235,10116.0
2019-03-06 15:10:00,29.25,29.25,29.21,29.22,9738.0,25.5061,25.5061,25.4712,25.4799,9738.0
2019-03-06 15:15:00,29.21,29.23,29.18,29.2,10364.0,25.4712,25.4886,25.445,25.4625,10364.0
2019-03-06 15:20:00,29.21,29.22,29.2,29.22,11104.0,25.4712,25.4799,25.4625,25.4799,11104.0
2019-03-06 15:25:00,29.21,29.23,29.21,29.23,14034.0,25.4712,25.4886,25.4712,25.4886,14034.0
2019-03-06 15:30:00,29.23,29.25,29.22,29.24,16140.0,25.4886,25.5061,25.4799,25.4973,16140.0
2019-03-06 15:35:00,29.25,29.27,29.24,29.25,19472.0,25.5061,25.5235,25.4973,25.5061,19472.0
2019-03-06 15:40:00,29.25,29.25,29.23,29.25,54452.0,25.5061,25.5061,25.4886,25.5061,54452.0
2019-03-06 15:45:00,29.25,29.25,29.21,29.24,23634.0,25.5061,25.5061,25.4712,25.4973,23634.0
2019-03-06 15:50:00,29.24,29.24,29.22,29.23,31336.0,25.4973,25.4973,25.4799,25.4886,31336.0
2019-03-06 15:55:00,29.23,29.24,29.2,29.21,79530.0,25.4886,25.4973,25.4625,25.4712,79530.0
2019-03-07 09:30:00,29.1,29.25,29.1,29.15,16914.0,25.3753,25.5061,25.3753,25.4189,16914.0
2019-03-07 09:35:00,29.13,29.16,28.88,28.98,44846.0,25.4014,25.4276,25.1834,25.2706,44846.0
2019-03-07 09:40:00,29.01,29.04,28.96,29.0,12862.0,25.2968,25.3229,25.2532,25.2881,12862.0
2019-03-07 09:45:00,28.98,28.99,28.9,28.96,6744.0,25.2706,25.2793,25.2009,25.2532,6744.0
2019-03-07 09:50:00,28.94,29.11,28.93,29.09,10674.0,25.2357,25.384,25.227,25.3665,10674.0
2019-03-07 09:55:00,29.11,29.3,29.09,29.3,6812.0,25.384,25.5497,25.3665,25.5497,6812.0
2019-03-07 10:00:00,29.29,29.31,29.27,29.3,10800.0,25.5409,25.5584,25.5235,25.5497,10800.0
2019-03-07 10:05:00,29.3,29.33,29.23,29.23,22012.0,25.5497,25.5758,25.4886,25.4886,22012.0
2019-03-07 10:10:00,29.23,29.28,29.21,29.28,4758.0,25.4886,25.5322,25.4712,25.5322,4758.0
2019-03-07 10:15:00,29.25,29.28,29.2,29.22,6000.0,25.5061,25.5322,25.4625,25.4799,6000.0
2019-03-07 10:20:00,29.2,29.25,29.16,29.22,3604.0,25.4625,25.5061,25.4276,25.4799,3604.0
2019-03-07 10:25:00,29.25,29.25,29.2,29.21,12200.0,25.5061,25.5061,25.4625,25.4712,12200.0
2019-03-07 10:30:00,29.2,29.22,29.17,29.2,9492.0,25.4625,25.4799,25.4363,25.4625,9492.0
2019-03-07 10:35:00,29.2,29.25,29.18,29.2,4858.0,25.4625,25.5061,25.445,25.4625,4858.0
2019-03-07 10:40:00,29.2,29.2,29.15,29.16,6234.0,25.4625,25.4625,25.4189,25.4276,6234.0
2019-03-07 10:45:00,29.14,29.17,29.12,29.12,12924.0,25.4101,25.4363,25.3927,25.3927,12924.0
2019-03-07 10:50:00,29.13,29.18,29.12,29.18,9362.0,25.4014,25.445,25.3927,25.445,9362.0
2019-03-07 10:55:00,29.17,29.18,29.15,29.17,15922.0,25.4363,25.445,25.4189,25.4363,15922.0
2019-03-07 11:00:00,29.17,29.25,29.17,29.21,26802.0,25.4363,25.5061,25.4363,25.4712,26802.0
2019-03-07 11:05:00,29.21,29.21,29.17,29.18,10552.0,25.4712,25.4712,25.4363,25.445,10552.0
2019-03-07 11:10:00,29.19,29.23,29.19,29.22,5204.0,25.4537,25.4886,25.4537,25.4799,5204.0
2019-03-07 11:15:00,29.25,29.25,29.19,29.22,14266.0,25.5061,25.5061,25.4537,25.4799,14266.0
2019-03-07 11:20:00,29.21,29.22,29.18,29.18,8600.0,25.4712,25.4799,25.445,25.445,8600.0
2019-03-07 11:25:00,29.18,29.25,29.18,29.24,9200.0,25.445,25.5061,25.445,25.4973,9200.0
2019-03-07 11:30:00,29.24,29.33,29.24,29.31,16908.0,25.4973,25.5758,25.4973,25.5584,16908.0
2019-03-07 11:35:00,29.29,29.29,29.23,29.23,52340.0,25.5409,25.5409,25.4886,25.4886,52340.0
2019-03-07 11:40:00,29.23,29.25,29.21,29.23,18208.0,25.4886,25.5061,25.4712,25.4886,18208.0
2019-03-07 11:45:00,29.23,29.25,29.17,29.18,7606.0,25.4886,25.5061,25.4363,25.445,7606.0
2019-03-07 11:50:00,29.16,29.16,29.11,29.11,6200.0,25.4276,25.4276,25.384,25.384,6200.0
2019-03-07 11:55:00,29.12,29.14,29.06,29.06,14124.0,25.3927,25.4101,25.3404,25.3404,14124.0
2019-03-07 12:00:00,29.05,29.09,29.04,29.06,10360.0,25.3317,25.3665,25.3229,25.3404,10360.0
2019-03-07 12:05:00,29.07,29.11,29.06,29.1,13916.0,25.3491,25.384,25.3404,25.3753,13916.0
2019-03-07 12:10:00,29.1,29.12,29.07,29.07,5894.0,25.3753,25.3927,25.3491,25.3491,5894.0
2019-03-07 12:15:00,29.08,29.08,29.03,29.03,5602.0,25.3578,25.3578,25.3142,25.3142,5602.0
2019-03-07 12:20:00,29.03,29.03,28.99,29.01,9998.0,25.3142,25.3142,25.2793,25.2968,9998.0
2019-03-07 12:25:00,29.0,29.04,29.0,29.0,7004.0,25.2881,25.3229,25.2881,25.2881,7004.0
2019-03-07 12:30:00,29.0,29.04,28.98,29.03,11362.0,25.2881,25.3229,25.2706,25.3142,11362.0
2019-03-07 12:35:00,29.02,29.05,29.0,29.03,7450.0,25.3055,25.3317,25.2881,25.3142,7450.0
2019-03-07 12:40:00,29.06,29.11,29.05,29.1,4800.0,25.3404,25.384,25.3317,25.3753,4800.0
2019-03-07 12:45:00,29.09,29.11,29.09,29.11,8450.0,25.3665,25.384,25.3665,25.384,8450.0
2019-03-07 12:50:00,29.09,29.11,29.07,29.1,8360.0,25.3665,25.384,25.3491,25.3753,8360.0
2019-03-07 12:55:00,29.11,29.15,29.11,29.13,3794.0,25.384,25.4189,25.384,25.4014,3794.0
2019-03-07 13:00:00,29.13,29.13,29.06,29.07,21174.0,25.4014,25.4014,25.3404,25.3491,21174.0
2019-03-07 13:05:00,29.08,29.08,28.98,29.0,15442.0,25.3578,25.3578,25.2706,25.2881,15442.0
2019-03-07 13:10:00,28.99,29.02,28.98,28.99,9600.0,25.2793,25.3055,25.2706,25.2793,9600.0
2019-03-07 13:15:00,29.0,29.02,28.99,28.99,4298.0,25.2881,25.3055,25.2793,25.2793,4298.0
2019-03-07 13:20:00,28.99,29.0,28.98,29.0,5600.0,25.2793,25.2881,25.2706,25.2881,5600.0
2019-03-07 13:25:00,29.0,29.02,29.0,29.0,8404.0,25.2881,25.3055,25.2881,25.2881,8404.0
2019-03-07 13:30:00,29.01,29.02,28.95,28.95,9078.0,25.2968,25.3055,25.2445,25.2445,9078.0
2019-03-07 13:35:00,28.96,28.97,28.95,28.97,4632.0,25.2532,25.2619,25.2445,25.2619,4632.0
2019-03-07 13:40:00,28.98,29.0,28.98,29.0,6476.0,25.2706,25.2881,25.2706,25.2881,6476.0
2019-03-07 13:45:00,29.0,29.04,29.0,29.04,13574.0,25.2881,25.3229,25.2881,25.3229,13574.0
2019-03-07 13:50:00,29.04,29.06,29.0,29.01,4798.0,25.3229,25.3404,25.2881,25.2968,4798.0
2019-03-07 13:55:00,29.0,29.0,28.97,28.98,18412.0,25.2881,25.2881,25.2619,25.2706,18412.0
2019-03-07 14:00:00,28.98,29.01,28.98,29.01,9002.0,25.2706,25.2968,25.2706,25.2968,9002.0
2019-03-07 14:05:00,29.01,29.03,29.0,29.02,6310.0,25.2968,25.3142,25.2881,25.3055,6310.0
2019-03-07 14:10:00,29.01,29.04,28.97,28.97,7802.0,25.2968,25.3229,25.2619,25.2619,7802.0
2019-03-07 14:15:00,28.98,29.0,28.97,28.99,6818.0,25.2706,25.2881,25.2619,25.2793,6818.0
2019-03-07 14:20:00,29.0,29.02,28.99,29.0,54316.0,25.2881,25.3055,25.2793,25.2881,54316.0
2019-03-07 14:25:00,29.0,29.02,29.0,29.02,10736.0,25.2881,25.3055,25.2881,25.3055,10736.0
2019-03-07 14:30:00,29.04,29.05,29.0,29.02,5268.0,25.3229,25.3317,25.2881,25.3055,5268.0
2019-03-07 14:35:00,29.02,29.03,28.98,29.0,15624.0,25.3055,25.3142,25.2706,25.2881,15624.0
2019-03-07 14:40:00,29.0,29.02,28.98,28.99,14918.0,25.2881,25.3055,25.2706,25.2793,14918.0
2019-03-07 14:45:00,28.98,28.98,28.95,28.98,18638.0,25.2706,25.2706,25.2445,25.2706,18638.0
2019-03-07 14:50:00,28.97,29.0,28.96,28.99,10468.0,25.2619,25.2881,25.2532,25.2793,10468.0
2019-03-07 14:55:00,28.98,29.04,28.98,29.01,15584.0,25.2706,25.3229,25.2706,25.2968,15584.0
2019-03-07 15:00:00,29.02,29.02,28.95,28.95,9000.0,25.3055,25.3055,25.2445,25.2445,9000.0
2019-03-07 15:05:00,28.96,29.0,28.96,29.0,7202.0,25.2532,25.2881,25.2532,25.2881,7202.0
2019-03-07 15:10:00,29.01,29.05,29.0,29.01,11670.0,25.2968,25.3317,25.2881,25.2968,11670.0
2019-03-07 15:15:00,29.02,29.04,29.01,29.03,12012.0,25.3055,25.3229,25.2968,25.3142,12012.0
2019-03-07 15:20:00,29.02,29.07,29.02,29.06,29206.0,25.3055,25.3491,25.3055,25.3404,29206.0
2019-03-07 15:25:00,29.06,29.07,29.0,29.0,18728.0,25.3404,25.3491,25.2881,25.2881,18728.0
2019-03-07 15:30:00,29.02,29.06,29.01,29.06,16290.0,25.3055,25.3404,25.2968,25.3404,16290.0
2019-03-07 15:35:00,29.06,29.08,29.04,29.07,32840.0,25.3404,25.3578,25.3229,25.3491,32840.0
2019-03-07 15:40:00,29.07,29.07,29.04,29.04,32788.0,25.3491,25.3491,25.3229,25.3229,32788.0
2019-03-07 15:45:00,29.04,29.04,28.97,28.98,58546.0,25.3229,25.3229,25.2619,25.2706,58546.0
2019-03-07 15:50:00,28.98,28.98,28.89,28.92,79596.0,25.2706,25.2706,25.1921,25.2183,79596.0
2019-03-07 15:55:00,28.92,28.99,28.91,28.91,167332.0,25.2183,25.2793,25.2096,25.2096,167332.0
2019-03-08 09:30:00,28.51,28.7,28.31,28.58,40486.0,24.8608,25.0265,24.6864,24.9218,40486.0
2019-03-08 09:35:00,28.58,28.7,28.58,28.65,8400.0,24.9218,25.0265,24.9218,24.9829,8400.0
2019-03-08 09:40:00,28.66,28.73,28.54,28.55,35998.0,24.9916,25.0526,24.8869,24.8957,35998.0
2019-03-08 09:45:00,28.54,28.74,28.53,28.59,48998.0,24.8869,25.0613,24.8782,24.9305,48998.0
2019-03-08 09:50:00,28.6,28.71,28.57,28.71,34148.0,24.9393,25.0352,24.9131,25.0352,34148.0
2019-03-08 09:55:00,28.72,28.72,28.59,28.61,38944.0,25.0439,25.0439,24.9305,24.948,38944.0
2019-03-08 10:00:00,28.57,28.61,28.55,28.59,17468.0,24.9131,24.948,24.8957,24.9305,17468.0
2019-03-08 10:05:00,28.6,28.6,28.5,28.5,22700.0,24.9393,24.9393,24.8521,24.8521,22700.0
2019-03-08 10:10:00,28.54,28.55,28.37,28.46,27042.0,24.8869,24.8957,24.7387,24.8172,27042.0
2019-03-08 10:15:00,28.45,28.52,28.38,28.45,98080.0,24.8085,24.8695,24.7474,24.8085,98080.0
2019-03-08 10:20:00,28.45,28.48,28.38,28.47,22618.0,24.8085,24.8346,24.7474,24.8259,22618.0
2019-03-08 10:25:00,28.47,28.52,28.45,28.46,43326.0,24.8259,24.8695,24.8085,24.8172,43326.0
2019-03-08 10:30:00,28.48,28.53,28.45,28.45,14582.0,24.8346,24.8782,24.8085,24.8085,14582.0
2019-03-08 10:35:00,28.43,28.53,28.4,28.43,12400.0,24.791,24.8782,24.7649,24.791,12400.0
2019-03-08 10:40:00,28.41,28.45,28.38,28.45,9640.0,24.7736,24.8085,24.7474,24.8085,9640.0
2019-03-08 10:45:00,28.47,28.52,28.43,28.49,6550.0,24.8259,24.8695,24.791,24.8433,6550.0
2019-03-08 10:50:00,28.5,28.51,28.41,28.41,15816.0,24.8521,24.8608,24.7736,24.7736,15816.0
2019-03-08 10:55:00,28.42,28.45,28.41,28.42,6242.0,24.7823,24.8085,24.7736,24.7823,6242.0
2019-03-08 11:00:00,28.42,28.48,28.41,28.47,6270.0,24.7823,24.8346,24.7736,24.8259,6270.0
2019-03-08 11:05:00,28.48,28.53,28.43,28.43,10422.0,24.8346,24.8782,24.791,24.791,10422.0
2019-03-08 11:10:00,28.45,28.47,28.43,28.46,18998.0,24.8085,24.8259,24.791,24.8172,18998.0
2019-03-08 11:15:00,28.46,28.49,28.43,28.45,9222.0,24.8172,24.8433,24.791,24.8085,9222.0
2019-03-08 11:20:00,28.45,28.45,28.41,28.43,14000.0,24.8085,24.8085,24.7736,24.791,14000.0
2019-03-08 11:25:00,28.44,28.48,28.43,28.44,14878.0,24.7997,24.8346,24.791,24.7997,14878.0
2019-03-08 11:30:00,28.45,28.47,28.36,28.36,15600.0,24.8085,24.8259,24.73,24.73,15600.0
2019-03-08 11:35:00,28.36,28.36,28.31,28.32,21194.0,24.73,24.73,24.6864,24.6951,21194.0
2019-03-08 11:40:00,28.32,28.36,28.31,28.36,15800.0,24.6951,24.73,24.6864,24.73,15800.0
2019-03-08 11:45:00,28.36,28.38,28.32,28.32,12540.0,24.73,24.7474,24.6951,24.6951,12540.0
2019-03-08 11:50:00,28.3,28.32,28.25,28.29,24246.0,24.6777,24.6951,24.6341,24.6689,24246.0
2019-03-08 11:55:00,28.28,28.29,28.22,28.23,33588.0,24.6602,24.6689,24.6079,24.6166,33588.0
2019-03-08 12:00:00,28.23,28.29,28.22,28.25,33792.0,24.6166,24.6689,24.6079,24.6341,33792.0
2019-03-08 12:05:00,28.24,28.29,28.24,28.28,16494.0,24.6253,24.6689,24.6253,24.6602,16494.0
2019-03-08 12:10:00,28.29,28.34,28.28,28.34,18100.0,24.6689,24.7125,24.6602,24.7125,18100.0
2019-03-08 12:15:00,28.34,28.36,28.34,28.34,15110.0,24.7125,24.73,24.7125,24.7125,15110.0
2019-03-08 12:20:00,28.34,28.41,28.34,28.41,76988.0,24.7125,24.7736,24.7125,24.7736,76988.0
2019-03-08 12:25:00,28.42,28.49,28.42,28.48,10378.0,24.7823,24.8433,24.7823,24.8346,10378.0
2019-03-08 12:30:00,28.48,28.48,28.42,28.42,38518.0,24.8346,24.8346,24.7823,24.7823,38518.0
2019-03-08 12:35:00,28.43,28.43,28.36,28.37,19996.0,24.791,24.791,24.73,24.7387,19996.0
2019-03-08 12:40:00,28.38,28.38,28.33,28.33,18418.0,24.7474,24.7474,24.7038,24.7038,18418.0
2019-03-08 12:45:00,28.33,28.36,28.32,28.35,28858.0,24.7038,24.73,24.6951,24.7213,28858.0
2019-03-08 12:50:00,28.35,28.36,28.33,28.35,12752.0,24.7213,24.73,24.7038,24.7213,12752.0
2019-03-08 12:55:00,28.36,28.36,28.33,28.36,4832.0,24.73,24.73,24.7038,24.73,4832.0
2019-03-08 13:00:00,28.36,28.4,28.36,28.38,17626.0,24.73,24.7649,24.73,24.7474,17626.0
2019-03-08 13:05:00,28.38,28.39,28.32,28.32,12000.0,24.7474,24.7561,24.6951,24.6951,12000.0
2019-03-08 13:10:00,28.33,28.36,28.33,28.33,8000.0,24.7038,24.73,24.7038,24.7038,8000.0
2019-03-08 13:15:00,28.33,28.33,28.29,28.32,12400.0,24.7038,24.7038,24.6689,24.6951,12400.0
2019-03-08 13:20:00,28.32,28.32,28.28,28.3,9000.0,24.6951,24.6951,24.6602,24.6777,9000.0
2019-03-08 13:25:00,28.3,28.31,28.28,28.29,19556.0,24.6777,24.6864,24.6602,24.6689,19556.0
2019-03-08 13:30:00,28.29,28.3,28.27,28.27,34984.0,24.6689,24.6777,24.6515,24.6515,34984.0
2019-03-08 13:35:00,28.26,28.26,28.23,28.23,12326.0,24.6428,24.6428,24.6166,24.6166,12326.0
2019-03-08 13:40:00,28.23,28.27,28.23,28.23,19964.0,24.6166,24.6515,24.6166,24.6166,19964.0
2019-03-08 13:45:00,28.23,28.23,28.16,28.19,27000.0,24.6166,24.6166,24.5556,24.5817,27000.0
2019-03-08 13:50:00,28.19,28.19,28.18,28.18,10190.0,24.5817,24.5817,24.573,24.573,10190.0
2019-03-08 13:55:00,28.18,28.18,28.16,28.17,9438.0,24.573,24.573,24.5556,24.5643,9438.0
2019-03-08 14:00:00,28.18,28.18,28.16,28.16,7038.0,24.573,24.573,24.5556,24.5556,7038.0
2019-03-08 14:05:00,28.17,28.24,28.16,28.24,9240.0,24.5643,24.6253,24.5556,24.6253,9240.0
2019-03-08 14:10:00,28.23,28.24,28.21,28.21,16494.0,24.6166,24.6253,24.5992,24.5992,16494.0
2019-03-08 14:15:00,28.23,28.25,28.22,28.22,10810.0,24.6166,24.6341,24.6079,24.6079,10810.0
2019-03-08 14:20:00,28.22,28.25,28.22,28.24,8488.0,24.6079,24.6341,24.6079,24.6253,8488.0
2019-03-08 14:25:00,28.24,28.24,28.21,28.21,12950.0,24.6253,24.6253,24.5992,24.5992,12950.0
2019-03-08 14:30:00,28.21,28.25,28.21,28.21,17536.0,24.5992,24.6341,24.5992,24.5992,17536.0
2019-03-08 14:35:00,28.22,28.25,28.22,28.25,11820.0,24.6079,24.6341,24.6079,24.6341,11820.0
2019-03-08 14:40:00,28.24,28.29,28.24,28.28,17394.0,24.6253,24.6689,24.6253,24.6602,17394.0
2019-03-08 14:45:00,28.29,28.31,28.29,28.3,18750.0,24.6689,24.6864,24.6689,24.6777,18750.0
2019-03-08 14:50:00,28.3,28.34,28.29,28.32,17368.0,24.6777,24.7125,24.6689,24.6951,17368.0
2019-03-08 14:55:00,28.32,28.34,28.3,28.34,15030.0,24.6951,24.7125,24.6777,24.7125,15030.0
2019-03-08 15:00:00,28.34,28.43,28.34,28.39,71932.0,24.7125,24.791,24.7125,24.7561,71932.0
2019-03-08 15:05:00,28.39,28.41,28.36,28.39,25986.0,24.7561,24.7736,24.73,24.7561,25986.0
2019-03-08 15:10:00,28.38,28.39,28.36,28.38,49806.0,24.7474,24.7561,24.73,24.7474,49806.0
2019-03-08 15:15:00,28.38,28.39,28.36,28.38,53258.0,24.7474,24.7561,24.73,24.7474,53258.0
2019-03-08 15:20:00,28.38,28.41,28.37,28.39,42520.0,24.7474,24.7736,24.7387,24.7561,42520.0
2019-03-08 15:25:00,28.38,28.4,28.36,28.37,80292.0,24.7474,24.7649,24.73,24.7387,80292.0
2019-03-08 15:30:00,28.36,28.42,28.36,28.39,101062.0,24.73,24.7823,24.73,24.7561,101062.0
2019-03-08 15:35:00,28.39,28.44,28.37,28.43,121656.0,24.7561,24.7997,24.7387,24.791,121656.0
2019-03-08 15:40:00,28.43,28.52,28.43,28.49,70406.0,24.791,24.8695,24.791,24.8433,70406.0
2019-03-08 15:45:00,28.5,28.53,28.48,28.5,104746.0,24.8521,24.8782,24.8346,24.8521,104746.0
2019-03-08 15:50:00,28.5,28.53,28.5,28.52,80424.0,24.8521,24.8782,24.8521,24.8695,80424.0
2019-03-08 15:55:00,28.51,28.55,28.5,28.52,255632.0,24.8608,24.8957,24.8521,24.8695,255632.0
2019-03-11 09:30:00,28.6,28.6,28.28,28.35,36410.0,24.9393,24.9393,24.6602,24.7213,36410.0
2019-03-11 09:35:00,28.33,28.38,28.18,28.23,40040.0,24.7038,24.7474,24.573,24.6166,40040.0
2019-03-11 09:40:00,28.24,28.35,28.24,28.33,19610.0,24.6253,24.7213,24.6253,24.7038,19610.0
2019-03-11 09:45:00,28.32,28.44,28.3,28.36,21320.0,24.6951,24.7997,24.6777,24.73,21320.0
2019-03-11 09:50:00,28.34,28.43,28.34,28.36,15428.0,24.7125,24.791,24.7125,24.73,15428.0
2019-03-11 09:55:00,28.38,28.42,28.31,28.34,21566.0,24.7474,24.7823,24.6864,24.7125,21566.0
2019-03-11 10:00:00,28.34,28.38,28.31,28.33,27614.0,24.7125,24.7474,24.6864,24.7038,27614.0
2019-03-11 10:05:00,28.32,28.32,28.25,28.26,24642.0,24.6951,24.6951,24.6341,24.6428,24642.0
2019-03-11 10:10:00,28.25,28.33,28.25,28.29,20428.0,24.6341,24.7038,24.6341,24.6689,20428.0
2019-03-11 10:15:00,28.29,28.29,28.2,28.24,84212.0,24.6689,24.6689,24.5905,24.6253,84212.0
2019-03-11 10:20:00,28.24,28.28,28.21,28.24,97754.0,24.6253,24.6602,24.5992,24.6253,97754.0
2019-03-11 10:25:00,28.24,28.26,28.18,28.25,63152.0,24.6253,24.6428,24.573,24.6341,63152.0
2019-03-11 10:30:00,28.25,28.29,28.18,28.29,79830.0,24.6341,24.6689,24.573,24.6689,79830.0
2019-03-11 10:35:00,28.3,28.33,28.28,28.3,39600.0,24.6777,24.7038,24.6602,24.6777,39600.0
2019-03-11 10:40:00,28.29,28.4,28.29,28.38,19958.0,24.6689,24.7649,24.6689,24.7474,19958.0
2019-03-11 10:45:00,28.39,28.48,28.39,28.45,23358.0,24.7561,24.8346,24.7561,24.8085,23358.0
2019-03-11 10:50:00,28.45,28.52,28.45,28.49,23794.0,24.8085,24.8695,24.8085,24.8433,23794.0
2019-03-11 10:55:00,28.49,28.5,28.42,28.42,14688.0,24.8433,24.8521,24.7823,24.7823,14688.0
2019-03-11 11:00:00,28.42,28.44,28.42,28.43,8596.0,24.7823,24.7997,24.7823,24.791,8596.0
2019-03-11 11:05:00,28.44,28.5,28.44,28.47,14232.0,24.7997,24.8521,24.7997,24.8259,14232.0
2019-03-11 11:10:00,28.47,28.48,28.43,28.48,8400.0,24.8259,24.8346,24.791,24.8346,8400.0
2019-03-11 11:15:00,28.48,28.49,28.42,28.43,13226.0,24.8346,24.8433,24.7823,24.791,13226.0
2019-03-11 11:20:00,28.43,28.43,28.4,28.4,10956.0,24.791,24.791,24.7649,24.7649,10956.0
2019-03-11 11:25:00,28.42,28.42,28.38,28.41,11264.0,24.7823,24.7823,24.7474,24.7736,11264.0
2019-03-11 11:30:00,28.4,28.4,28.38,28.39,11500.0,24.7649,24.7649,24.7474,24.7561,11500.0
2019-03-11 11:35:00,28.39,28.41,28.38,28.39,12800.0,24.7561,24.7736,24.7474,24.7561,12800.0
2019-03-11 11:40:00,28.4,28.46,28.4,28.43,11400.0,24.7649,24.8172,24.7649,24.791,11400.0
2019-03-11 11:45:00,28.45,28.46,28.4,28.4,13706.0,24.8085,24.8172,24.7649,24.7649,13706.0
2019-03-11 11:50:00,28.41,28.44,28.4,28.4,12200.0,24.7736,24.7997,24.7649,24.7649,12200.0
2019-03-11 11:55:00,28.4,28.46,28.39,28.44,11068.0,24.7649,24.8172,24.7561,24.7997,11068.0
2019-03-11 12:00:00,28.45,28.48,28.43,28.48,13200.0,24.8085,24.8346,24.791,24.8346,13200.0
2019-03-11 12:05:00,28.48,28.49,28.47,28.48,10660.0,24.8346,24.8433,24.8259,24.8346,10660.0
2019-03-11 12:10:00,28.49,28.49,28.43,28.45,33960.0,24.8433,24.8433,24.791,24.8085,33960.0
2019-03-11 12:15:00,28.44,28.49,28.44,28.48,10962.0,24.7997,24.8433,24.7997,24.8346,10962.0
2019-03-11 12:20:00,28.47,28.48,28.45,28.46,12022.0,24.8259,24.8346,24.8085,24.8172,12022.0
2019-03-11 12:25:00,28.46,28.49,28.46,28.47,8624.0,24.8172,24.8433,24.8172,24.8259,8624.0
2019-03-11 12:30:00,28.47,28.53,28.47,28.5,15830.0,24.8259,24.8782,24.8259,24.8521,15830.0
2019-03-11 12:35:00,28.5,28.5,28.47,28.48,11610.0,24.8521,24.8521,24.8259,24.8346,11610.0
2019-03-11 12:40:00,28.48,28.51,28.48,28.49,14600.0,24.8346,24.8608,24.8346,24.8433,14600.0
2019-03-11 12:45:00,28.5,28.52,28.49,28.5,18780.0,24.8521,24.8695,24.8433,24.8521,18780.0
2019-03-11 12:50:00,28.51,28.53,28.5,28.5,10118.0,24.8608,24.8782,24.8521,24.8521,10118.0
2019-03-11 12:55:00,28.5,28.51,28.49,28.5,15708.0,24.8521,24.8608,24.8433,24.8521,15708.0
2019-03-11 13:00:00,28.5,28.54,28.49,28.53,22052.0,24.8521,24.8869,24.8433,24.8782,22052.0
2019-03-11 13:05:00,28.54,28.57,28.52,28.52,24848.0,24.8869,24.9131,24.8695,24.8695,24848.0
2019-03-11 13:10:00,28.52,28.53,28.48,28.49,20272.0,24.8695,24.8782,24.8346,24.8433,20272.0
2019-03-11 13:15:00,28.49,28.51,28.48,28.49,21694.0,24.8433,24.8608,24.8346,24.8433,21694.0
2019-03-11 13:20:00,28.49,28.49,28.47,28.47,16818.0,24.8433,24.8433,24.8259,24.8259,16818.0
2019-03-11 13:25:00,28.47,28.5,28.46,28.5,24562.0,24.8259,24.8521,24.8172,24.8521,24562.0
2019-03-11 13:30:00,28.49,28.5,28.49,28.49,12482.0,24.8433,24.8521,24.8433,24.8433,12482.0
2019-03-11 13:35:00,28.5,28.53,28.49,28.5,29808.0,24.8521,24.8782,24.8433,24.8521,29808.0
2019-03-11 13:40:00,28.5,28.5,28.47,28.49,17120.0,24.8521,24.8521,24.8259,24.8433,17120.0
2019-03-11 13:45:00,28.49,28.49,28.45,28.45,24000.0,24.8433,24.8433,24.8085,24.8085,24000.0
2019-03-11 13:50:00,28.45,28.5,28.44,28.5,21190.0,24.8085,24.8521,24.7997,24.8521,21190.0
2019-03-11 13:55:00,28.5,28.53,28.5,28.52,17200.0,24.8521,24.8782,24.8521,24.8695,17200.0
2019-03-11 14:00:00,28.52,28.53,28.5,28.5,36668.0,24.8695,24.8782,24.8521,24.8521,36668.0
2019-03-11 14:05:00,28.5,28.52,28.5,28.5,25290.0,24.8521,24.8695,24.8521,24.8521,25290.0
2019-03-11 14:10:00,28.5,28.55,28.5,28.54,18900.0,24.8521,24.8957,24.8521,24.8869,18900.0
2019-03-11 14:15:00,28.55,28.55,28.51,28.52,25598.0,24.8957,24.8957,24.8608,24.8695,25598.0
2019-03-11 14:20:00,28.52,28.54,28.51,28.52,15482.0,24.8695,24.8869,24.8608,24.8695,15482.0
2019-03-11 14:25:00,28.52,28.52,28.5,28.5,5840.0,24.8695,24.8695,24.8521,24.8521,5840.0
2019-03-11 14:30:00,28.51,28.54,28.5,28.54,20554.0,24.8608,24.8869,24.8521,24.8869,20554.0
2019-03-11 14:35:00,28.53,28.57,28.53,28.57,12242.0,24.8782,24.9131,24.8782,24.9131,12242.0
2019-03-11 14:40:00,28.58,28.61,28.58,28.58,19316.0,24.9218,24.948,24.9218,24.9218,19316.0
2019-03-11 14:45:00,28.59,28.6,28.58,28.59,8388.0,24.9305,24.9393,24.9218,24.9305,8388.0
2019-03-11 14:50:00,28.59,28.64,28.58,28.61,20110.0,24.9305,24.9741,24.9218,24.948,20110.0
2019-03-11 14:55:00,28.6,28.63,28.6,28.63,8800.0,24.9393,24.9654,24.9393,24.9654,8800.0
2019-03-11 15:00:00,28.63,28.63,28.61,28.62,12624.0,24.9654,24.9654,24.948,24.9567,12624.0
2019-03-11 15:05:00,28.63,28.67,28.61,28.67,12050.0,24.9654,25.0003,24.948,25.0003,12050.0
2019-03-11 15:10:00,28.68,28.69,28.66,28.68,19576.0,25.009,25.0177,24.9916,25.009,19576.0
2019-03-11 15:15:00,28.68,28.71,28.67,28.68,17178.0,25.009,25.0352,25.0003,25.009,17178.0
2019-03-11 15:20:00,28.67,28.71,28.67,28.7,10402.0,25.0003,25.0352,25.0003,25.0265,10402.0
2019-03-11 15:25:00,28.7,28.72,28.67,28.68,16684.0,25.0265,25.0439,25.0003,25.009,16684.0
2019-03-11 15:30:00,28.68,28.77,28.68,28.77,23794.0,25.009,25.0875,25.009,25.0875,23794.0
2019-03-11 15:35:00,28.76,28.79,28.74,28.77,40602.0,25.0788,25.1049,25.0613,25.0875,40602.0
2019-03-11 15:40:00,28.77,28.78,28.73,28.78,41328.0,25.0875,25.0962,25.0526,25.0962,41328.0
2019-03-11 15:45:00,28.78,28.83,28.78,28.83,59668.0,25.0962,25.1398,25.0962,25.1398,59668.0
2019-03-11 15:50:00,28.83,28.83,28.79,28.81,88830.0,25.1398,25.1398,25.1049,25.1224,88830.0
2019-03-11 15:55:00,28.81,28.82,28.78,28.78,105030.0,25.1224,25.1311,25.0962,25.0962,105030.0
2019-03-12 09:30:00,28.83,28.95,28.67,28.78,31330.0,25.1398,25.2445,25.0003,25.0962,31330.0
2019-03-12 09:35:00,28.77,28.93,28.73,28.89,62898.0,25.0875,25.227,25.0526,25.1921,62898.0
2019-03-12 09:40:00,28.89,28.93,28.79,28.83,16366.0,25.1921,25.227,25.1049,25.1398,16366.0
2019-03-12 09:45:00,28.84,28.88,28.79,28.8,12410.0,25.1485,25.1834,25.1049,25.1137,12410.0
2019-03-12 09:50:00,28.81,28.9,28.79,28.83,14284.0,25.1224,25.2009,25.1049,25.1398,14284.0
2019-03-12 09:55:00,28.86,28.87,28.8,28.81,27216.0,25.166,25.1747,25.1137,25.1224,27216.0
2019-03-12 10:00:00,28.83,28.92,28.83,28.91,40292.0,25.1398,25.2183,25.1398,25.2096,40292.0
2019-03-12 10:05:00,28.91,28.93,28.88,28.91,14130.0,25.2096,25.227,25.1834,25.2096,14130.0
2019-03-12 10:10:00,28.9,28.93,28.85,28.85,18432.0,25.2009,25.227,25.1573,25.1573,18432.0
2019-03-12 10:15:00,28.81,28.83,28.78,28.8,16568.0,25.1224,25.1398,25.0962,25.1137,16568.0
2019-03-12 10:20:00,28.79,28.8,28.74,28.74,9800.0,25.1049,25.1137,25.0613,25.0613,9800.0
2019-03-12 10:25:00,28.74,28.89,28.74,28.89,26044.0,25.0613,25.1921,25.0613,25.1921,26044.0
2019-03-12 10:30:00,28.89,28.9,28.81,28.81,11906.0,25.1921,25.2009,25.1224,25.1224,11906.0
2019-03-12 10:35:00,28.8,28.88,28.79,28.88,14704.0,25.1137,25.1834,25.1049,25.1834,14704.0
2019-03-12 10:40:00,28.89,28.89,28.77,28.79,22768.0,25.1921,25.1921,25.0875,25.1049,22768.0
2019-03-12 10:45:00,28.79,28.81,28.7,28.7,23462.0,25.1049,25.1224,25.0265,25.0265,23462.0
2019-03-12 10:50:00,28.71,28.74,28.61,28.63,16700.0,25.0352,25.0613,24.948,24.9654,16700.0
2019-03-12 10:55:00,28.64,28.65,28.63,28.64,7698.0,24.9741,24.9829,24.9654,24.9741,7698.0
2019-03-12 11:00:00,28.65,28.65,28.53,28.54,37520.0,24.9829,24.9829,24.8782,24.8869,37520.0
2019-03-12 11:05:00,28.55,28.63,28.5,28.61,21124.0,24.8957,24.9654,24.8521,24.948,21124.0
2019-03-12 11:10:00,28.61,28.64,28.58,28.59,11812.0,24.948,24.9741,24.9218,24.9305,11812.0
2019-03-12 11:15:00,28.61,28.64,28.59,28.61,12198.0,24.948,24.9741,24.9305,24.948,12198.0
2019-03-12 11:20:00,28.61,28.67,28.59,28.61,21436.0,24.948,25.0003,24.9305,24.948,21436.0
2019-03-12 11:25:00,28.63,28.65,28.58,28.6,15400.0,24.9654,24.9829,24.9218,24.9393,15400.0
2019-03-12 11:30:00,28.61,28.7,28.6,28.7,11272.0,24.948,25.0265,24.9393,25.0265,11272.0
2019-03-12 11:35:00,28.71,28.72,28.66,28.7,29784.0,25.0352,25.0439,24.9916,25.0265,29784.0
2019-03-12 11:40:00,28.71,28.75,28.71,28.73,17946.0,25.0352,25.0701,25.0352,25.0526,17946.0
2019-03-12 11:45:00,28.73,28.73,28.66,28.68,18100.0,25.0526,25.0526,24.9916,25.009,18100.0
2019-03-12 11:50:00,28.68,28.69,28.64,28.64,24770.0,25.009,25.0177,24.9741,24.9741,24770.0
2019-03-12 11:55:00,28.65,28.66,28.61,28.64,23404.0,24.9829,24.9916,24.948,24.9741,23404.0
2019-03-12 12:00:00,28.64,28.65,28.6,28.63,15864.0,24.9741,24.9829,24.9393,24.9654,15864.0
2019-03-12 12:05:00,28.63,28.67,28.61,28.63,20400.0,24.9654,25.0003,24.948,24.9654,20400.0
2019-03-12 12:10:00,28.63,28.66,28.61,28.66,19424.0,24.9654,24.9916,24.948,24.9916,19424.0
2019-03-12 12:15:00,28.66,28.72,28.64,28.72,21488.0,24.9916,25.0439,24.9741,25.0439,21488.0
2019-03-12 12:20:00,28.72,28.75,28.68,28.72,32660.0,25.0439,25.0701,25.009,25.0439,32660.0
2019-03-12 12:25:00,28.71,28.78,28.7,28.76,18874.0,25.0352,25.0962,25.0265,25.0788,18874.0
2019-03-12 12:30:00,28.75,28.79,28.75,28.79,10304.0,25.0701,25.1049,25.0701,25.1049,10304.0
2019-03-12 12:35:00,28.79,28.8,28.74,28.75,20446.0,25.1049,25.1137,25.0613,25.0701,20446.0
2019-03-12 12:40:00,28.75,28.76,28.74,28.74,9310.0,25.0701,25.0788,25.0613,25.0613,9310.0
2019-03-12 12:45:00,28.75,28.75,28.74,28.74,6800.0,25.0701,25.0701,25.0613,25.0613,6800.0
2019-03-12 12:50:00,28.75,28.75,28.68,28.72,24254.0,25.0701,25.0701,25.009,25.0439,24254.0
2019-03-12 12:55:00,28.72,28.75,28.71,28.75,4400.0,25.0439,25.0701,25.0352,25.0701,4400.0
2019-03-12 13:00:00,28.76,28.76,28.74,28.75,8440.0,25.0788,25.0788,25.0613,25.0701,8440.0
2019-03-12 13:05:00,28.75,28.75,28.74,28.75,7016.0,25.0701,25.0701,25.0613,25.0701,7016.0
2019-03-12 13:10:00,28.75,28.78,28.74,28.77,20004.0,25.0701,25.0962,25.0613,25.0875,20004.0
2019-03-12 13:15:00,28.77,28.79,28.76,28.76,13930.0,25.0875,25.1049,25.0788,25.0788,13930.0
2019-03-12 13:20:00,28.77,28.77,28.73,28.75,10100.0,25.0875,25.0875,25.0526,25.0701,10100.0
2019-03-12 13:25:00,28.75,28.75,28.74,28.75,9454.0,25.0701,25.0701,25.0613,25.0701,9454.0
2019-03-12 13:30:00,28.75,28.76,28.73,28.74,23028.0,25.0701,25.0788,25.0526,25.0613,23028.0
2019-03-12 13:35:00,28.74,28.75,28.73,28.74,9666.0,25.0613,25.0701,25.0526,25.0613,9666.0
2019-03-12 13:40:00,28.74,28.78,28.74,28.77,12700.0,25.0613,25.0962,25.0613,25.0875,12700.0
2019-03-12 13:45:00,28.77,28.79,28.77,28.78,8178.0,25.0875,25.1049,25.0875,25.0962,8178.0
2019-03-12 13:50:00,28.78,28.86,28.78,28.83,22628.0,25.0962,25.166,25.0962,25.1398,22628.0
2019-03-12 13:55:00,28.83,28.84,28.82,28.82,20684.0,25.1398,25.1485,25.1311,25.1311,20684.0
2019-03-12 14:00:00,28.82,28.82,28.77,28.77,22914.0,25.1311,25.1311,25.0875,25.0875,22914.0
2019-03-12 14:05:00,28.78,28.78,28.74,28.74,16020.0,25.0962,25.0962,25.0613,25.0613,16020.0
2019-03-12 14:10:00,28.75,28.77,28.73,28.76,13408.0,25.0701,25.0875,25.0526,25.0788,13408.0
2019-03-12 14:15:00,28.77,28.78,28.75,28.77,32426.0,25.0875,25.0962,25.0701,25.0875,32426.0
2019-03-12 14:20:00,28.76,28.79,28.75,28.75,31372.0,25.0788,25.1049,25.0701,25.0701,31372.0
2019-03-12 14:25:00,28.74,28.77,28.74,28.77,12000.0,25.0613,25.0875,25.0613,25.0875,12000.0
2019-03-12 14:30:00,28.77,28.8,28.77,28.79,14800.0,25.0875,25.1137,25.0875,25.1049,14800.0
2019-03-12 14:35:00,28.79,28.85,28.78,28.85,16022.0,25.1049,25.1573,25.0962,25.1573,16022.0
2019-03-12 14:40:00,28.84,28.9,28.84,28.89,14548.0,25.1485,25.2009,25.1485,25.1921,14548.0
2019-03-12 14:45:00,28.89,28.93,28.88,28.93,18524.0,25.1921,25.227,25.1834,25.227,18524.0
2019-03-12 14:50:00,28.92,28.92,28.86,28.86,18538.0,25.2183,25.2183,25.166,25.166,18538.0
2019-03-12 14:55:00,28.87,28.91,28.86,28.9,7158.0,25.1747,25.2096,25.166,25.2009,7158.0
2019-03-12 15:00:00,28.91,28.93,28.89,28.9,22148.0,25.2096,25.227,25.1921,25.2009,22148.0
2019-03-12 15:05:00,28.9,28.92,28.88,28.89,19578.0,25.2009,25.2183,25.1834,25.1921,19578.0
2019-03-12 15:10:00,28.89,28.9,28.88,28.9,7512.0,25.1921,25.2009,25.1834,25.2009,7512.0
2019-03-12 15:15:00,28.9,28.9,28.86,28.86,16916.0,25.2009,25.2009,25.166,25.166,16916.0
2019-03-12 15:20:00,28.86,28.88,28.85,28.86,27688.0,25.166,25.1834,25.1573,25.166,27688.0
2019-03-12 15:25:00,28.86,28.88,28.86,28.86,25612.0,25.166,25.1834,25.166,25.166,25612.0
2019-03-12 15:30:00,28.86,28.86,28.77,28.81,60112.0,25.166,25.166,25.0875,25.1224,60112.0
2019-03-12 15:35:00,28.81,28.81,28.76,28.79,52868.0,25.1224,25.1224,25.0788,25.1049,52868.0
2019-03-12 15:40:00,28.79,28.81,28.78,28.81,71344.0,25.1049,25.1224,25.0962,25.1224,71344.0
2019-03-12 15:45:00,28.81,28.83,28.74,28.75,81454.0,25.1224,25.1398,25.0613,25.0701,81454.0
2019-03-12 15:50:00,28.75,28.79,28.68,28.68,151882.0,25.0701,25.1049,25.009,25.009,151882.0
2019-03-12 15:55:00,28.68,28.77,28.66,28.77,175562.0,25.009,25.0875,24.9916,25.0875,175562.0
2019-03-13 09:30:00,28.78,28.82,28.37,28.75,24902.0,25.0962,25.1311,24.7387,25.0701,24902.0
2019-03-13 09:35:00,28.72,28.85,28.61,28.65,14126.0,25.0439,25.1573,24.948,24.9829,14126.0
2019-03-13 09:40:00,28.65,28.78,28.65,28.77,8000.0,24.9829,25.0962,24.9829,25.0875,8000.0
2019-03-13 09:45:00,28.8,28.89,28.68,28.89,20020.0,25.1137,25.1921,25.009,25.1921,20020.0
2019-03-13 09:50:00,28.86,28.93,28.84,28.92,16192.0,25.166,25.227,25.1485,25.2183,16192.0
2019-03-13 09:55:00,28.92,28.92,28.81,28.81,16346.0,25.2183,25.2183,25.1224,25.1224,16346.0
2019-03-13 10:00:00,28.81,28.95,28.78,28.92,12392.0,25.1224,25.2445,25.0962,25.2183,12392.0
2019-03-13 10:05:00,28.91,28.98,28.9,28.92,26030.0,25.2096,25.2706,25.2009,25.2183,26030.0
2019-03-13 10:10:00,28.92,28.93,28.88,28.88,6350.0,25.2183,25.227,25.1834,25.1834,6350.0
2019-03-13 10:15:00,28.87,28.92,28.86,28.89,11466.0,25.1747,25.2183,25.166,25.1921,11466.0
2019-03-13 10:20:00,28.89,28.9,28.86,28.89,7952.0,25.1921,25.2009,25.166,25.1921,7952.0
2019-03-13 10:25:00,28.88,28.88,28.84,28.84,17094.0,25.1834,25.1834,25.1485,25.1485,17094.0
2019-03-13 10:30:00,28.86,29.0,28.85,29.0,18372.0,25.166,25.2881,25.1573,25.2881,18372.0
2019-03-13 10:35:00,28.99,29.03,28.86,28.98,180648.0,25.2793,25.3142,25.166,25.2706,180648.0
2019-03-13 10:40:00,28.98,29.01,28.96,29.0,22038.0,25.2706,25.2968,25.2532,25.2881,22038.0
2019-03-13 10:45:00,29.0,29.02,28.96,28.98,27782.0,25.2881,25.3055,25.2532,25.2706,27782.0
2019-03-13 10:50:00,28.99,29.0,28.95,28.97,25740.0,25.2793,25.2881,25.2445,25.2619,25740.0
2019-03-13 10:55:00,28.97,28.98,28.93,28.96,10816.0,25.2619,25.2706,25.227,25.2532,10816.0
2019-03-13 11:00:00,28.95,29.0,28.93,28.99,12660.0,25.2445,25.2881,25.227,25.2793,12660.0
2019-03-13 11:05:00,28.99,29.0,28.95,28.95,24072.0,25.2793,25.2881,25.2445,25.2445,24072.0
2019-03-13 11:10:00,28.96,29.0,28.95,28.98,18018.0,25.2532,25.2881,25.2445,25.2706,18018.0
2019-03-13 11:15:00,28.98,29.05,28.98,29.05,11354.0,25.2706,25.3317,25.2706,25.3317,11354.0
2019-03-13 11:20:00,29.05,29.07,29.03,29.03,24152.0,25.3317,25.3491,25.3142,25.3142,24152.0
2019-03-13 11:25:00,29.03,29.04,29.03,29.04,17064.0,25.3142,25.3229,25.3142,25.3229,17064.0
2019-03-13 11:30:00,29.04,29.06,29.03,29.04,28772.0,25.3229,25.3404,25.3142,25.3229,28772.0
2019-03-13 11:35:00,29.03,29.05,29.03,29.03,22986.0,25.3142,25.3317,25.3142,25.3142,22986.0
2019-03-13 11:40:00,29.03,29.03,28.93,28.93,18200.0,25.3142,25.3142,25.227,25.227,18200.0
2019-03-13 11:45:00,28.93,28.93,28.88,28.88,20142.0,25.227,25.227,25.1834,25.1834,20142.0
2019-03-13 11:50:00,28.88,28.92,28.86,28.91,8038.0,25.1834,25.2183,25.166,25.2096,8038.0
2019-03-13 11:55:00,28.92,28.95,28.91,28.91,18156.0,25.2183,25.2445,25.2096,25.2096,18156.0
2019-03-13 12:00:00,28.92,29.0,28.91,28.93,31078.0,25.2183,25.2881,25.2096,25.227,31078.0
2019-03-13 12:05:00,28.94,28.98,28.93,28.98,15464.0,25.2357,25.2706,25.227,25.2706,15464.0
2019-03-13 12:10:00,28.98,28.98,28.93,28.93,16314.0,25.2706,25.2706,25.227,25.227,16314.0
2019-03-13 12:15:00,28.93,28.95,28.92,28.93,16772.0,25.227,25.2445,25.2183,25.227,16772.0
2019-03-13 12:20:00,28.92,28.92,28.84,28.86,15564.0,25.2183,25.2183,25.1485,25.166,15564.0
2019-03-13 12:25:00,28.86,28.9,28.86,28.89,10000.0,25.166,25.2009,25.166,25.1921,10000.0
2019-03-13 12:30:00,28.89,28.9,28.84,28.85,22176.0,25.1921,25.2009,25.1485,25.1573,22176.0
2019-03-13 12:35:00,28.85,28.85,28.83,28.84,2600.0,25.1573,25.1573,25.1398,25.1485,2600.0
2019-03-13 12:40:00,28.83,28.89,28.83,28.89,15002.0,25.1398,25.1921,25.1398,25.1921,15002.0
2019-03-13 12:45:00,28.89,28.9,28.86,28.9,11640.0,25.1921,25.2009,25.166,25.2009,11640.0
2019-03-13 12:50:00,28.9,28.93,28.89,28.89,19018.0,25.2009,25.227,25.1921,25.1921,19018.0
2019-03-13 12:55:00,28.88,28.9,28.86,28.9,9790.0,25.1834,25.2009,25.166,25.2009,9790.0
2019-03-13 13:00:00,28.9,28.92,28.89,28.9,12078.0,25.2009,25.2183,25.1921,25.2009,12078.0
2019-03-13 13:05:00,28.9,28.91,28.88,28.9,9618.0,25.2009,25.2096,25.1834,25.2009,9618.0
2019-03-13 13:10:00,28.9,28.93,28.89,28.91,17350.0,25.2009,25.227,25.1921,25.2096,17350.0
2019-03-13 13:15:00,28.91,28.93,28.89,28.93,21686.0,25.2096,25.227,25.1921,25.227,21686.0
2019-03-13 13:20:00,28.91,28.93,28.91,28.91,18344.0,25.2096,25.227,25.2096,25.2096,18344.0
2019-03-13 13:25:00,28.91,28.92,28.89,28.91,20304.0,25.2096,25.2183,25.1921,25.2096,20304.0
2019-03-13 13:30:00,28.91,28.91,28.9,28.9,10480.0,25.2096,25.2096,25.2009,25.2009,10480.0
2019-03-13 13:35:00,28.9,28.9,28.86,28.86,23570.0,25.2009,25.2009,25.166,25.166,23570.0
2019-03-13 13:40:00,28.87,28.88,28.85,28.85,13978.0,25.1747,25.1834,25.1573,25.1573,13978.0
2019-03-13 13:45:00,28.85,28.86,28.83,28.86,9818.0,25.1573,25.166,25.1398,25.166,9818.0
2019-03-13 13:50:00,28.86,28.86,28.8,28.8,14460.0,25.166,25.166,25.1137,25.1137,14460.0
2019-03-13 13:55:00,28.8,28.81,28.75,28.8,23704.0,25.1137,25.1224,25.0701,25.1137,23704.0
2019-03-13 14:00:00,28.8,28.8,28.77,28.78,23572.0,25.1137,25.1137,25.0875,25.0962,23572.0
2019-03-13 14:05:00,28.78,28.8,28.77,28.8,10832.0,25.0962,25.1137,25.0875,25.1137,10832.0
2019-03-13 14:10:00,28.8,28.8,28.75,28.75,26232.0,25.1137,25.1137,25.0701,25.0701,26232.0
2019-03-13 14:15:00,28.76,28.81,28.75,28.8,31986.0,25.0788,25.1224,25.0701,25.1137,31986.0
2019-03-13 14:20:00,28.8,28.8,28.75,28.75,18194.0,25.1137,25.1137,25.0701,25.0701,18194.0
2019-03-13 14:25:00,28.75,28.79,28.75,28.77,24836.0,25.0701,25.1049,25.0701,25.0875,24836.0
2019-03-13 14:30:00,28.78,28.78,28.7,28.7,35582.0,25.0962,25.0962,25.0265,25.0265,35582.0
2019-03-13 14:35:00,28.68,28.72,28.66,28.7,47372.0,25.009,25.0439,24.9916,25.0265,47372.0
2019-03-13 14:40:00,28.7,28.7,28.68,28.68,13954.0,25.0265,25.0265,25.009,25.009,13954.0
2019-03-13 14:45:00,28.67,28.68,28.66,28.67,13366.0,25.0003,25.009,24.9916,25.0003,13366.0
2019-03-13 14:50:00,28.66,28.66,28.61,28.61,43278.0,24.9916,24.9916,24.948,24.948,43278.0
2019-03-13 14:55:00,28.62,28.65,28.61,28.65,24074.0,24.9567,24.9829,24.948,24.9829,24074.0
2019-03-13 15:00:00,28.64,28.68,28.63,28.66,19256.0,24.9741,25.009,24.9654,24.9916,19256.0
2019-03-13 15:05:00,28.67,28.68,28.55,28.55,81192.0,25.0003,25.009,24.8957,24.8957,81192.0
2019-03-13 15:10:00,28.56,28.59,28.48,28.55,54720.0,24.9044,24.9305,24.8346,24.8957,54720.0
2019-03-13 15:15:00,28.55,28.55,28.49,28.51,46898.0,24.8957,24.8957,24.8433,24.8608,46898.0
2019-03-13 15:20:00,28.5,28.52,28.45,28.51,45560.0,24.8521,24.8695,24.8085,24.8608,45560.0
2019-03-13 15:25:00,28.51,28.56,28.5,28.55,30434.0,24.8608,24.9044,24.8521,24.8957,30434.0
2019-03-13 15:30:00,28.55,28.6,28.54,28.6,59446.0,24.8957,24.9393,24.8869,24.9393,59446.0
2019-03-13 15:35:00,28.6,28.6,28.53,28.54,67730.0,24.9393,24.9393,24.8782,24.8869,67730.0
2019-03-13 15:40:00,28.54,28.55,28.52,28.53,79602.0,24.8869,24.8957,24.8695,24.8782,79602.0
2019-03-13 15:45:00,28.53,28.55,28.5,28.52,102166.0,24.8782,24.8957,24.8521,24.8695,102166.0
2019-03-13 15:50:00,28.52,28.55,28.5,28.55,190518.0,24.8695,24.8957,24.8521,24.8957,190518.0
2019-03-13 15:55:00,28.55,28.55,28.45,28.52,317848.0,24.8957,24.8957,24.8085,24.8695,317848.0
2019-03-14 09:30:00,28.32,28.52,28.26,28.28,39882.0,24.6951,24.8695,24.6428,24.6602,39882.0
2019-03-14 09:35:00,28.21,28.32,28.11,28.23,39688.0,24.5992,24.6951,24.512,24.6166,39688.0
2019-03-14 09:40:00,28.21,28.24,27.98,28.04,26064.0,24.5992,24.6253,24.3986,24.4509,26064.0
2019-03-14 09:45:00,28.04,28.09,27.88,27.89,28240.0,24.4509,24.4945,24.3114,24.3201,28240.0
2019-03-14 09:50:00,27.89,27.91,27.82,27.88,54868.0,24.3201,24.3376,24.2591,24.3114,54868.0
2019-03-14 09:55:00,27.9,27.92,27.74,27.84,58396.0,24.3289,24.3463,24.1893,24.2765,58396.0
2019-03-14 10:00:00,27.85,27.86,27.75,27.86,46410.0,24.2853,24.294,24.1981,24.294,46410.0
2019-03-14 10:05:00,27.88,28.06,27.86,28.05,74536.0,24.3114,24.4684,24.294,24.4597,74536.0
2019-03-14 10:10:00,28.06,28.09,28.01,28.09,45054.0,24.4684,24.4945,24.4248,24.4945,45054.0
2019-03-14 10:15:00,28.09,28.14,27.95,27.95,71400.0,24.4945,24.5381,24.3725,24.3725,71400.0
2019-03-14 10:20:00,27.95,28.04,27.95,28.0,12084.0,24.3725,24.4509,24.3725,24.4161,12084.0
2019-03-14 10:25:00,28.0,28.03,27.99,28.01,29948.0,24.4161,24.4422,24.4073,24.4248,29948.0
2019-03-14 10:30:00,28.01,28.03,27.98,28.0,29660.0,24.4248,24.4422,24.3986,24.4161,29660.0
2019-03-14 10:35:00,28.0,28.0,27.93,27.99,12350.0,24.4161,24.4161,24.355,24.4073,12350.0
2019-03-14 10:40:00,27.98,28.0,27.98,27.98,9600.0,24.3986,24.4161,24.3986,24.3986,9600.0
2019-03-14 10:45:00,27.98,28.05,27.97,28.02,15372.0,24.3986,24.4597,24.3899,24.4335,15372.0
2019-03-14 10:50:00,28.01,28.02,27.97,27.97,18874.0,24.4248,24.4335,24.3899,24.3899,18874.0
2019-03-14 10:55:00,27.97,27.99,27.94,27.98,30624.0,24.3899,24.4073,24.3637,24.3986,30624.0
2019-03-14 11:00:00,27.99,28.03,27.99,28.0,17594.0,24.4073,24.4422,24.4073,24.4161,17594.0
2019-03-14 11:05:00,28.01,28.02,27.97,27.98,97032.0,24.4248,24.4335,24.3899,24.3986,97032.0
2019-03-14 11:10:00,27.97,28.0,27.95,27.95,15546.0,24.3899,24.4161,24.3725,24.3725,15546.0
2019-03-14 11:15:00,27.95,27.95,27.88,27.89,15586.0,24.3725,24.3725,24.3114,24.3201,15586.0
2019-03-14 11:20:00,27.89,27.89,27.86,27.86,21492.0,24.3201,24.3201,24.294,24.294,21492.0
2019-03-14 11:25:00,27.86,27.92,27.85,27.92,19452.0,24.294,24.3463,24.2853,24.3463,19452.0
2019-03-14 11:30:00,27.93,27.93,27.86,27.88,39512.0,24.355,24.355,24.294,24.3114,39512.0
2019-03-14 11:35:00,27.88,27.9,27.86,27.9,19400.0,24.3114,24.3289,24.294,24.3289,19400.0
2019-03-14 11:40:00,27.91,27.91,27.84,27.85,25838.0,24.3376,24.3376,24.2765,24.2853,25838.0
2019-03-14 11:45:00,27.85,27.86,27.84,27.86,10200.0,24.2853,24.294,24.2765,24.294,10200.0
2019-03-14 11:50:00,27.85,27.88,27.84,27.88,12750.0,24.2853,24.3114,24.2765,24.3114,12750.0
2019-03-14 11:55:00,27.87,27.89,27.86,27.88,9200.0,24.3027,24.3201,24.294,24.3114,9200.0
2019-03-14 12:00:00,27.87,27.89,27.86,27.89,13478.0,24.3027,24.3201,24.294,24.3201,13478.0
2019-03-14 12:05:00,27.89,27.91,27.88,27.9,28350.0,24.3201,24.3376,24.3114,24.3289,28350.0
2019-03-14 12:10:00,27.9,27.95,27.87,27.95,24968.0,24.3289,24.3725,24.3027,24.3725,24968.0
2019-03-14 12:15:00,27.95,27.97,27.95,27.95,9518.0,24.3725,24.3899,24.3725,24.3725,9518.0
2019-03-14 12:20:00,27.96,27.99,27.93,27.99,23708.0,24.3812,24.4073,24.355,24.4073,23708.0
2019-03-14 12:25:00,28.0,28.04,27.99,28.0,46852.0,24.4161,24.4509,24.4073,24.4161,46852.0
2019-03-14 12:30:00,28.0,28.05,28.0,28.03,45810.0,24.4161,24.4597,24.4161,24.4422,45810.0
2019-03-14 12:35:00,28.02,28.03,27.95,27.95,25960.0,24.4335,24.4422,24.3725,24.3725,25960.0
2019-03-14 12:40:00,27.95,27.99,27.95,27.99,12816.0,24.3725,24.4073,24.3725,24.4073,12816.0
2019-03-14 12:45:00,27.99,28.01,27.97,28.01,15200.0,24.4073,24.4248,24.3899,24.4248,15200.0
2019-03-14 12:50:00,28.01,28.04,28.0,28.02,15244.0,24.4248,24.4509,24.4161,24.4335,15244.0
2019-03-14 12:55:00,28.03,28.05,28.0,28.01,11792.0,24.4422,24.4597,24.4161,24.4248,11792.0
2019-03-14 13:00:00,28.0,28.02,27.99,28.0,10520.0,24.4161,24.4335,24.4073,24.4161,10520.0
2019-03-14 13:05:00,28.02,28.02,27.98,27.99,8596.0,24.4335,24.4335,24.3986,24.4073,8596.0
2019-03-14 13:10:00,27.98,28.03,27.98,28.02,17034.0,24.3986,24.4422,24.3986,24.4335,17034.0
2019-03-14 13:15:00,28.02,28.07,28.02,28.07,13642.0,24.4335,24.4771,24.4335,24.4771,13642.0
2019-03-14 13:20:00,28.06,28.06,28.0,28.01,31530.0,24.4684,24.4684,24.4161,24.4248,31530.0
2019-03-14 13:25:00,28.0,28.01,27.99,28.01,18496.0,24.4161,24.4248,24.4073,24.4248,18496.0
2019-03-14 13:30:00,28.0,28.01,27.98,27.98,11440.0,24.4161,24.4248,24.3986,24.3986,11440.0
2019-03-14 13:35:00,27.98,27.99,27.96,27.96,9208.0,24.3986,24.4073,24.3812,24.3812,9208.0
2019-03-14 13:40:00,27.96,27.96,27.92,27.93,13250.0,24.3812,24.3812,24.3463,24.355,13250.0
2019-03-14 13:45:00,27.93,27.93,27.89,27.89,19250.0,24.355,24.355,24.3201,24.3201,19250.0
2019-03-14 13:50:00,27.89,27.9,27.83,27.84,39244.0,24.3201,24.3289,24.2678,24.2765,39244.0
2019-03-14 13:55:00,27.84,27.92,27.84,27.9,26802.0,24.2765,24.3463,24.2765,24.3289,26802.0
2019-03-14 14:00:00,27.91,27.92,27.88,27.92,21990.0,24.3376,24.3463,24.3114,24.3463,21990.0
2019-03-14 14:05:00,27.92,28.0,27.92,27.99,10800.0,24.3463,24.4161,24.3463,24.4073,10800.0
2019-03-14 14:10:00,28.0,28.0,27.95,27.96,14946.0,24.4161,24.4161,24.3725,24.3812,14946.0
2019-03-14 14:15:00,27.97,28.02,27.97,28.02,9718.0,24.3899,24.4335,24.3899,24.4335,9718.0
2019-03-14 14:20:00,28.01,28.03,28.0,28.03,15000.0,24.4248,24.4422,24.4161,24.4422,15000.0
2019-03-14 14:25:00,28.03,28.05,27.99,28.0,23548.0,24.4422,24.4597,24.4073,24.4161,23548.0
2019-03-14 14:30:00,27.99,28.0,27.97,27.97,14042.0,24.4073,24.4161,24.3899,24.3899,14042.0
2019-03-14 14:35:00,27.97,28.0,27.97,28.0,13610.0,24.3899,24.4161,24.3899,24.4161,13610.0
2019-03-14 14:40:00,28.0,28.03,27.99,28.0,35110.0,24.4161,24.4422,24.4073,24.4161,35110.0
2019-03-14 14:45:00,28.0,28.02,27.97,27.97,23800.0,24.4161,24.4335,24.3899,24.3899,23800.0
2019-03-14 14:50:00,27.98,28.0,27.95,28.0,26938.0,24.3986,24.4161,24.3725,24.4161,26938.0
2019-03-14 14:55:00,28.01,28.05,28.01,28.02,29938.0,24.4248,24.4597,24.4248,24.4335,29938.0
2019-03-14 15:00:00,28.02,28.11,28.0,28.09,49816.0,24.4335,24.512,24.4161,24.4945,49816.0
2019-03-14 15:05:00,28.11,28.13,28.06,28.08,27240.0,24.512,24.5294,24.4684,24.4858,27240.0
2019-03-14 15:10:00,28.08,28.09,28.05,28.08,29758.0,24.4858,24.4945,24.4597,24.4858,29758.0
2019-03-14 15:15:00,28.08,28.09,28.07,28.08,16866.0,24.4858,24.4945,24.4771,24.4858,16866.0
2019-03-14 15:20:00,28.08,28.08,28.05,28.06,32486.0,24.4858,24.4858,24.4597,24.4684,32486.0
2019-03-14 15:25:00,28.07,28.08,28.06,28.06,39826.0,24.4771,24.4858,24.4684,24.4684,39826.0
2019-03-14 15:30:00,28.06,28.15,28.04,28.12,51290.0,24.4684,24.5469,24.4509,24.5207,51290.0
2019-03-14 15:35:00,28.11,28.17,28.11,28.16,48016.0,24.512,24.5643,24.512,24.5556,48016.0
2019-03-14 15:40:00,28.16,28.18,28.15,28.16,76234.0,24.5556,24.573,24.5469,24.5556,76234.0
2019-03-14 15:45:00,28.16,28.17,28.13,28.13,87160.0,24.5556,24.5643,24.5294,24.5294,87160.0
2019-03-14 15:50:00,28.13,28.17,28.13,28.16,141350.0,24.5294,24.5643,24.5294,24.5556,141350.0
2019-03-14 15:55:00,28.16,28.17,28.08,28.09,277988.0,24.5556,24.5643,24.4858,24.4945,277988.0
2019-03-15 09:30:00,28.07,28.16,28.03,28.12,207044.0,24.4771,24.5556,24.4422,24.5207,207044.0
2019-03-15 09:35:00,28.17,28.21,28.07,28.11,26646.0,24.5643,24.5992,24.4771,24.512,26646.0
2019-03-15 09:40:00,28.1,28.13,28.06,28.13,29756.0,24.5033,24.5294,24.4684,24.5294,29756.0
2019-03-15 09:45:00,28.14,28.28,28.13,28.25,41266.0,24.5381,24.6602,24.5294,24.6341,41266.0
2019-03-15 09:50:00,28.24,28.25,28.2,28.21,15270.0,24.6253,24.6341,24.5905,24.5992,15270.0
2019-03-15 09:55:00,28.2,28.22,28.02,28.03,13000.0,24.5905,24.6079,24.4335,24.4422,13000.0
2019-03-15 10:00:00,28.03,28.05,27.97,27.97,22700.0,24.4422,24.4597,24.3899,24.3899,22700.0
2019-03-15 10:05:00,27.96,27.96,27.9,27.91,8034.0,24.3812,24.3812,24.3289,24.3376,8034.0
2019-03-15 10:10:00,27.9,28.01,27.9,28.0,34664.0,24.3289,24.4248,24.3289,24.4161,34664.0
2019-03-15 10:15:00,28.01,28.09,27.99,28.09,27270.0,24.4248,24.4945,24.4073,24.4945,27270.0
2019-03-15 10:20:00,28.07,28.13,28.07,28.1,24038.0,24.4771,24.5294,24.4771,24.5033,24038.0
2019-03-15 10:25:00,28.09,28.1,28.04,28.06,17884.0,24.4945,24.5033,24.4509,24.4684,17884.0
2019-03-15 10:30:00,28.08,28.09,28.01,28.03,12632.0,24.4858,24.4945,24.4248,24.4422,12632.0
2019-03-15 10:35:00,28.03,28.03,27.98,27.99,22918.0,24.4422,24.4422,24.3986,24.4073,22918.0
2019-03-15 10:40:00,28.0,28.02,27.95,27.96,18718.0,24.4161,24.4335,24.3725,24.3812,18718.0
2019-03-15 10:45:00,27.96,27.98,27.93,27.94,15254.0,24.3812,24.3986,24.355,24.3637,15254.0
2019-03-15 10:50:00,27.95,27.97,27.92,27.97,13616.0,24.3725,24.3899,24.3463,24.3899,13616.0
2019-03-15 10:55:00,27.96,28.02,27.95,28.0,37136.0,24.3812,24.4335,24.3725,24.4161,37136.0
2019-03-15 11:00:00,27.99,28.0,27.97,27.99,19134.0,24.4073,24.4161,24.3899,24.4073,19134.0
2019-03-15 11:05:00,27.99,28.0,27.97,28.0,29542.0,24.4073,24.4161,24.3899,24.4161,29542.0
2019-03-15 11:10:00,28.01,28.03,27.95,27.97,30496.0,24.4248,24.4422,24.3725,24.3899,30496.0
2019-03-15 11:15:00,27.99,28.0,27.95,27.95,18530.0,24.4073,24.4161,24.3725,24.3725,18530.0
2019-03-15 11:20:00,27.95,28.01,27.93,27.97,40658.0,24.3725,24.4248,24.355,24.3899,40658.0
2019-03-15 11:25:00,27.97,27.98,27.89,27.91,45944.0,24.3899,24.3986,24.3201,24.3376,45944.0
2019-03-15 11:30:00,27.91,27.91,27.87,27.9,21694.0,24.3376,24.3376,24.3027,24.3289,21694.0
2019-03-15 11:35:00,27.9,27.9,27.86,27.88,29666.0,24.3289,24.3289,24.294,24.3114,29666.0
2019-03-15 11:40:00,27.87,27.97,27.86,27.96,32546.0,24.3027,24.3899,24.294,24.3812,32546.0
2019-03-15 11:45:00,27.96,27.99,27.92,27.92,32790.0,24.3812,24.4073,24.3463,24.3463,32790.0
2019-03-15 11:50:00,27.93,27.97,27.91,27.91,21284.0,24.355,24.3899,24.3376,24.3376,21284.0
2019-03-15 11:55:00,27.9,27.93,27.88,27.9,22764.0,24.3289,24.355,24.3114,24.3289,22764.0
2019-03-15 12:00:00,27.89,27.94,27.89,27.93,16482.0,24.3201,24.3637,24.3201,24.355,16482.0
2019-03-15 12:05:00,27.92,28.0,27.92,27.96,27628.0,24.3463,24.4161,24.3463,24.3812,27628.0
2019-03-15 12:10:00,27.95,28.03,27.95,27.98,19624.0,24.3725,24.4422,24.3725,24.3986,19624.0
2019-03-15 12:15:00,27.98,28.08,27.97,28.08,25088.0,24.3986,24.4858,24.3899,24.4858,25088.0
2019-03-15 12:20:00,28.08,28.09,28.05,28.07,37942.0,24.4858,24.4945,24.4597,24.4771,37942.0
2019-03-15 12:25:00,28.07,28.08,28.05,28.06,26888.0,24.4771,24.4858,24.4597,24.4684,26888.0
2019-03-15 12:30:00,28.06,28.07,28.04,28.07,30064.0,24.4684,24.4771,24.4509,24.4771,30064.0
2019-03-15 12:35:00,28.08,28.1,28.08,28.09,11324.0,24.4858,24.5033,24.4858,24.4945,11324.0
2019-03-15 12:40:00,28.09,28.09,28.07,28.08,16462.0,24.4945,24.4945,24.4771,24.4858,16462.0
2019-03-15 12:45:00,28.08,28.1,28.07,28.1,15622.0,24.4858,24.5033,24.4771,24.5033,15622.0
2019-03-15 12:50:00,28.1,28.14,28.09,28.11,10432.0,24.5033,24.5381,24.4945,24.512,10432.0
2019-03-15 12:55:00,28.11,28.11,28.09,28.11,13534.0,24.512,24.512,24.4945,24.512,13534.0
2019-03-15 13:00:00,28.11,28.16,28.11,28.12,17090.0,24.512,24.5556,24.512,24.5207,17090.0
2019-03-15 13:05:00,28.13,28.14,28.1,28.11,15354.0,24.5294,24.5381,24.5033,24.512,15354.0
2019-03-15 13:10:00,28.11,28.13,28.11,28.13,12078.0,24.512,24.5294,24.512,24.5294,12078.0
2019-03-15 13:15:00,28.14,28.16,28.13,28.14,27790.0,24.5381,24.5556,24.5294,24.5381,27790.0
2019-03-15 13:20:00,28.14,28.14,28.1,28.1,31998.0,24.5381,24.5381,24.5033,24.5033,31998.0
2019-03-15 13:25:00,28.11,28.13,28.08,28.08,29292.0,24.512,24.5294,24.4858,24.4858,29292.0
2019-03-15 13:30:00,28.08,28.11,28.08,28.11,22130.0,24.4858,24.512,24.4858,24.512,22130.0
2019-03-15 13:35:00,28.11,28.13,28.11,28.11,10904.0,24.512,24.5294,24.512,24.512,10904.0
2019-03-15 13:40:00,28.11,28.13,28.11,28.12,18786.0,24.512,24.5294,24.512,24.5207,18786.0
2019-03-15 13:45:00,28.13,28.14,28.11,28.11,12262.0,24.5294,24.5381,24.512,24.512,12262.0
2019-03-15 13:50:00,28.11,28.11,28.09,28.09,13400.0,24.512,24.512,24.4945,24.4945,13400.0
2019-03-15 13:55:00,28.09,28.09,28.06,28.06,14560.0,24.4945,24.4945,24.4684,24.4684,14560.0
2019-03-15 14:00:00,28.05,28.14,28.04,28.14,17028.0,24.4597,24.5381,24.4509,24.5381,17028.0
2019-03-15 14:05:00,28.14,28.14,28.09,28.09,14420.0,24.5381,24.5381,24.4945,24.4945,14420.0
2019-03-15 14:10:00,28.09,28.09,28.06,28.06,11994.0,24.4945,24.4945,24.4684,24.4684,11994.0
2019-03-15 14:15:00,28.06,28.07,28.05,28.06,18918.0,24.4684,24.4771,24.4597,24.4684,18918.0
2019-03-15 14:20:00,28.06,28.06,28.02,28.02,15616.0,24.4684,24.4684,24.4335,24.4335,15616.0
2019-03-15 14:25:00,28.01,28.06,28.01,28.05,18054.0,24.4248,24.4684,24.4248,24.4597,18054.0
2019-03-15 14:30:00,28.05,28.06,28.04,28.05,14784.0,24.4597,24.4684,24.4509,24.4597,14784.0
2019-03-15 14:35:00,28.05,28.05,28.03,28.03,21722.0,24.4597,24.4597,24.4422,24.4422,21722.0
2019-03-15 14:40:00,28.02,28.05,28.01,28.01,14828.0,24.4335,24.4597,24.4248,24.4248,14828.0
2019-03-15 14:45:00,28.0,28.01,28.0,28.0,8788.0,24.4161,24.4248,24.4161,24.4161,8788.0
2019-03-15 14:50:00,28.0,28.03,28.0,28.03,21892.0,24.4161,24.4422,24.4161,24.4422,21892.0
2019-03-15 14:55:00,28.04,28.06,28.01,28.01,11486.0,24.4509,24.4684,24.4248,24.4248,11486.0
2019-03-15 15:00:00,28.02,28.03,28.0,28.0,27798.0,24.4335,24.4422,24.4161,24.4161,27798.0
2019-03-15 15:05:00,28.0,28.02,28.0,28.0,18982.0,24.4161,24.4335,24.4161,24.4161,18982.0
2019-03-15 15:10:00,28.0,28.02,28.0,28.01,18164.0,24.4161,24.4335,24.4161,24.4248,18164.0
2019-03-15 15:15:00,28.01,28.02,27.99,28.0,38336.0,24.4248,24.4335,24.4073,24.4161,38336.0
2019-03-15 15:20:00,28.0,28.06,28.0,28.03,33752.0,24.4161,24.4684,24.4161,24.4422,33752.0
2019-03-15 15:25:00,28.03,28.06,28.02,28.02,18326.0,24.4422,24.4684,24.4335,24.4335,18326.0
2019-03-15 15:30:00,28.01,28.02,27.98,27.98,40770.0,24.4248,24.4335,24.3986,24.3986,40770.0
2019-03-15 15:35:00,27.98,27.99,27.93,27.95,51458.0,24.3986,24.4073,24.355,24.3725,51458.0
2019-03-15 15:40:00,27.96,28.09,27.94,28.02,128504.0,24.3812,24.4945,24.3637,24.4335,128504.0
2019-03-15 15:45:00,28.03,28.05,28.0,28.05,121294.0,24.4422,24.4597,24.4161,24.4597,121294.0
2019-03-15 15:50:00,28.05,28.06,28.02,28.03,110680.0,24.4597,24.4684,24.4335,24.4422,110680.0
2019-03-15 15:55:00,28.03,28.11,27.99,28.1,301242.0,24.4422,24.512,24.4073,24.5033,301242.0
2019-03-18 09:30:00,27.97,28.17,27.96,28.09,34822.0,24.3899,24.5643,24.3812,24.4945,34822.0
2019-03-18 09:35:00,28.15,28.15,27.98,27.98,17702.0,24.5469,24.5469,24.3986,24.3986,17702.0
2019-03-18 09:40:00,27.99,28.11,27.92,28.06,47546.0,24.4073,24.512,24.3463,24.4684,47546.0
2019-03-18 09:45:00,28.07,28.1,28.04,28.06,9204.0,24.4771,24.5033,24.4509,24.4684,9204.0
2019-03-18 09:50:00,28.05,28.1,28.02,28.08,11600.0,24.4597,24.5033,24.4335,24.4858,11600.0
2019-03-18 09:55:00,28.11,28.17,28.09,28.17,9600.0,24.512,24.5643,24.4945,24.5643,9600.0
2019-03-18 10:00:00,28.16,28.25,28.15,28.25,16718.0,24.5556,24.6341,24.5469,24.6341,16718.0
2019-03-18 10:05:00,28.25,28.33,28.24,28.25,55270.0,24.6341,24.7038,24.6253,24.6341,55270.0
2019-03-18 10:10:00,28.25,28.31,28.19,28.22,31370.0,24.6341,24.6864,24.5817,24.6079,31370.0
2019-03-18 10:15:00,28.2,28.21,28.14,28.18,16370.0,24.5905,24.5992,24.5381,24.573,16370.0
2019-03-18 10:20:00,28.17,28.18,28.11,28.15,22000.0,24.5643,24.573,24.512,24.5469,22000.0
2019-03-18 10:25:00,28.13,28.2,28.12,28.14,11454.0,24.5294,24.5905,24.5207,24.5381,11454.0
2019-03-18 10:30:00,28.15,28.16,28.11,28.12,8602.0,24.5469,24.5556,24.512,24.5207,8602.0
2019-03-18 10:35:00,28.12,28.15,28.11,28.13,23800.0,24.5207,24.5469,24.512,24.5294,23800.0
2019-03-18 10:40:00,28.13,28.18,28.13,28.15,51866.0,24.5294,24.573,24.5294,24.5469,51866.0
2019-03-18 10:45:00,28.15,28.22,28.09,28.2,49438.0,24.5469,24.6079,24.4945,24.5905,49438.0
2019-03-18 10:50:00,28.22,28.25,28.22,28.22,34278.0,24.6079,24.6341,24.6079,24.6079,34278.0
2019-03-18 10:55:00,28.21,28.22,28.18,28.21,9800.0,24.5992,24.6079,24.573,24.5992,9800.0
2019-03-18 11:00:00,28.22,28.22,28.17,28.17,13400.0,24.6079,24.6079,24.5643,24.5643,13400.0
2019-03-18 11:05:00,28.18,28.18,28.13,28.14,17740.0,24.573,24.573,24.5294,24.5381,17740.0
2019-03-18 11:10:00,28.11,28.16,28.11,28.14,23736.0,24.512,24.5556,24.512,24.5381,23736.0
2019-03-18 11:15:00,28.15,28.15,28.08,28.11,11370.0,24.5469,24.5469,24.4858,24.512,11370.0
2019-03-18 11:20:00,28.1,28.14,28.07,28.07,22912.0,24.5033,24.5381,24.4771,24.4771,22912.0
2019-03-18 11:25:00,28.07,28.08,28.04,28.05,9600.0,24.4771,24.4858,24.4509,24.4597,9600.0
2019-03-18 11:30:00,28.04,28.04,27.97,27.98,17268.0,24.4509,24.4509,24.3899,24.3986,17268.0
2019-03-18 11:35:00,28.0,28.08,28.0,28.08,6200.0,24.4161,24.4858,24.4161,24.4858,6200.0
2019-03-18 11:40:00,28.06,28.08,28.05,28.05,5042.0,24.4684,24.4858,24.4597,24.4597,5042.0
2019-03-18 11:45:00,28.05,28.09,28.05,28.07,10600.0,24.4597,24.4945,24.4597,24.4771,10600.0
2019-03-18 11:50:00,28.06,28.06,28.02,28.02,19774.0,24.4684,24.4684,24.4335,24.4335,19774.0
2019-03-18 11:55:00,28.03,28.03,27.98,27.99,13402.0,24.4422,24.4422,24.3986,24.4073,13402.0
2019-03-18 12:00:00,28.0,28.02,27.98,27.99,7108.0,24.4161,24.4335,24.3986,24.4073,7108.0
2019-03-18 12:05:00,27.98,27.99,27.93,27.95,18840.0,24.3986,24.4073,24.355,24.3725,18840.0
2019-03-18 12:10:00,27.96,27.98,27.95,27.96,21578.0,24.3812,24.3986,24.3725,24.3812,21578.0
2019-03-18 12:15:00,27.96,27.97,27.93,27.93,18572.0,24.3812,24.3899,24.355,24.355,18572.0
2019-03-18 12:20:00,27.93,27.99,27.92,27.99,10634.0,24.355,24.4073,24.3463,24.4073,10634.0
2019-03-18 12:25:00,27.98,28.01,27.98,27.99,13734.0,24.3986,24.4248,24.3986,24.4073,13734.0
2019-03-18 12:30:00,27.99,27.99,27.95,27.98,12200.0,24.4073,24.4073,24.3725,24.3986,12200.0
2019-03-18 12:35:00,27.98,28.04,27.97,28.04,15404.0,24.3986,24.4509,24.3899,24.4509,15404.0
2019-03-18 12:40:00,28.03,28.06,28.03,28.05,7804.0,24.4422,24.4684,24.4422,24.4597,7804.0
2019-03-18 12:45:00,28.06,28.08,28.05,28.07,8760.0,24.4684,24.4858,24.4597,24.4771,8760.0
2019-03-18 12:50:00,28.07,28.1,28.06,28.09,5600.0,24.4771,24.5033,24.4684,24.4945,5600.0
2019-03-18 12:55:00,28.08,28.09,28.05,28.07,14418.0,24.4858,24.4945,24.4597,24.4771,14418.0
2019-03-18 13:00:00,28.07,28.1,28.07,28.09,10930.0,24.4771,24.5033,24.4771,24.4945,10930.0
2019-03-18 13:05:00,28.08,28.11,28.06,28.11,24646.0,24.4858,24.512,24.4684,24.512,24646.0
2019-03-18 13:10:00,28.11,28.14,28.1,28.13,5738.0,24.512,24.5381,24.5033,24.5294,5738.0
2019-03-18 13:15:00,28.13,28.14,28.11,28.14,21986.0,24.5294,24.5381,24.512,24.5381,21986.0
2019-03-18 13:20:00,28.14,28.18,28.13,28.18,13898.0,24.5381,24.573,24.5294,24.573,13898.0
2019-03-18 13:25:00,28.18,28.18,28.13,28.14,33466.0,24.573,24.573,24.5294,24.5381,33466.0
2019-03-18 13:30:00,28.14,28.19,28.14,28.18,13760.0,24.5381,24.5817,24.5381,24.573,13760.0
2019-03-18 13:35:00,28.18,28.2,28.17,28.2,11042.0,24.573,24.5905,24.5643,24.5905,11042.0
2019-03-18 13:40:00,28.19,28.21,28.16,28.2,34960.0,24.5817,24.5992,24.5556,24.5905,34960.0
2019-03-18 13:45:00,28.19,28.2,28.17,28.17,16450.0,24.5817,24.5905,24.5643,24.5643,16450.0
2019-03-18 13:50:00,28.16,28.16,28.14,28.16,18044.0,24.5556,24.5556,24.5381,24.5556,18044.0
2019-03-18 13:55:00,28.16,28.2,28.16,28.2,11474.0,24.5556,24.5905,24.5556,24.5905,11474.0
2019-03-18 14:00:00,28.2,28.22,28.18,28.19,17924.0,24.5905,24.6079,24.573,24.5817,17924.0
2019-03-18 14:05:00,28.18,28.23,28.18,28.22,10922.0,24.573,24.6166,24.573,24.6079,10922.0
2019-03-18 14:10:00,28.22,28.24,28.21,28.23,22266.0,24.6079,24.6253,24.5992,24.6166,22266.0
2019-03-18 14:15:00,28.22,28.23,28.21,28.21,11304.0,24.6079,24.6166,24.5992,24.5992,11304.0
2019-03-18 14:20:00,28.21,28.22,28.2,28.21,11286.0,24.5992,24.6079,24.5905,24.5992,11286.0
2019-03-18 14:25:00,28.21,28.22,28.19,28.22,22392.0,24.5992,24.6079,24.5817,24.6079,22392.0
2019-03-18 14:30:00,28.22,28.22,28.2,28.21,40990.0,24.6079,24.6079,24.5905,24.5992,40990.0
2019-03-18 14:35:00,28.21,28.25,28.2,28.25,44176.0,24.5992,24.6341,24.5905,24.6341,44176.0
2019-03-18 14:40:00,28.25,28.27,28.24,28.24,27542.0,24.6341,24.6515,24.6253,24.6253,27542.0
2019-03-18 14:45:00,28.24,28.25,28.23,28.25,17632.0,24.6253,24.6341,24.6166,24.6341,17632.0
2019-03-18 14:50:00,28.25,28.25,28.21,28.22,59388.0,24.6341,24.6341,24.5992,24.6079,59388.0
2019-03-18 14:55:00,28.22,28.23,28.21,28.22,30960.0,24.6079,24.6166,24.5992,24.6079,30960.0
2019-03-18 15:00:00,28.23,28.23,28.19,28.2,73584.0,24.6166,24.6166,24.5817,24.5905,73584.0
2019-03-18 15:05:00,28.2,28.23,28.2,28.21,29976.0,24.5905,24.6166,24.5905,24.5992,29976.0
2019-03-18 15:10:00,28.2,28.22,28.2,28.21,23736.0,24.5905,24.6079,24.5905,24.5992,23736.0
2019-03-18 15:15:00,28.21,28.22,28.2,28.22,23358.0,24.5992,24.6079,24.5905,24.6079,23358.0
2019-03-18 15:20:00,28.21,28.25,28.21,28.23,47388.0,24.5992,24.6341,24.5992,24.6166,47388.0
2019-03-18 15:25:00,28.23,28.25,28.22,28.23,36848.0,24.6166,24.6341,24.6079,24.6166,36848.0
2019-03-18 15:30:00,28.23,28.29,28.23,28.29,45622.0,24.6166,24.6689,24.6166,24.6689,45622.0
2019-03-18 15:35:00,28.29,28.32,28.28,28.32,51912.0,24.6689,24.6951,24.6602,24.6951,51912.0
2019-03-18 15:40:00,28.31,28.34,28.3,28.32,73554.0,24.6864,24.7125,24.6777,24.6951,73554.0
2019-03-18 15:45:00,28.31,28.32,28.29,28.3,167288.0,24.6864,24.6951,24.6689,24.6777,167288.0
2019-03-18 15:50:00,28.3,28.31,28.26,28.27,120728.0,24.6777,24.6864,24.6428,24.6515,120728.0
2019-03-18 15:55:00,28.27,28.28,28.2,28.22,357360.0,24.6515,24.6602,24.5905,24.6079,357360.0
2019-03-19 09:30:00,28.18,28.39,28.18,28.28,73288.0,24.573,24.7561,24.573,24.6602,73288.0
2019-03-19 09:35:00,28.25,28.29,28.22,28.25,59660.0,24.6341,24.6689,24.6079,24.6341,59660.0
2019-03-19 09:40:00,28.25,28.36,28.19,28.34,174104.0,24.6341,24.73,24.5817,24.7125,174104.0
2019-03-19 09:45:00,28.36,28.7,28.35,28.67,37994.0,24.73,25.0265,24.7213,25.0003,37994.0
2019-03-19 09:50:00,28.71,28.71,28.59,28.68,156492.0,25.0352,25.0352,24.9305,25.009,156492.0
2019-03-19 09:55:00,28.71,28.72,28.61,28.68,26558.0,25.0352,25.0439,24.948,25.009,26558.0
2019-03-19 10:00:00,28.67,28.69,28.63,28.66,26864.0,25.0003,25.0177,24.9654,24.9916,26864.0
2019-03-19 10:05:00,28.68,28.72,28.65,28.69,26154.0,25.009,25.0439,24.9829,25.0177,26154.0
2019-03-19 10:10:00,28.7,28.74,28.69,28.72,21402.0,25.0265,25.0613,25.0177,25.0439,21402.0
2019-03-19 10:15:00,28.72,28.73,28.64,28.64,17576.0,25.0439,25.0526,24.9741,24.9741,17576.0
2019-03-19 10:20:00,28.65,28.68,28.63,28.64,8866.0,24.9829,25.009,24.9654,24.9741,8866.0
2019-03-19 10:25:00,28.63,28.65,28.59,28.59,10398.0,24.9654,24.9829,24.9305,24.9305,10398.0
2019-03-19 10:30:00,28.57,28.6,28.51,28.6,27650.0,24.9131,24.9393,24.8608,24.9393,27650.0
2019-03-19 10:35:00,28.59,28.64,28.59,28.61,38514.0,24.9305,24.9741,24.9305,24.948,38514.0
2019-03-19 10:40:00,28.61,28.61,28.53,28.54,22268.0,24.948,24.948,24.8782,24.8869,22268.0
2019-03-19 10:45:00,28.54,28.57,28.49,28.54,43892.0,24.8869,24.9131,24.8433,24.8869,43892.0
2019-03-19 10:50:00,28.54,28.57,28.5,28.53,23224.0,24.8869,24.9131,24.8521,24.8782,23224.0
2019-03-19 10:55:00,28.54,28.57,28.54,28.55,11722.0,24.8869,24.9131,24.8869,24.8957,11722.0
2019-03-19 11:00:00,28.57,28.65,28.57,28.62,292530.0,24.9131,24.9829,24.9131,24.9567,292530.0
2019-03-19 11:05:00,28.62,28.66,28.6,28.6,57934.0,24.9567,24.9916,24.9393,24.9393,57934.0
2019-03-19 11:10:00,28.59,28.62,28.58,28.6,24704.0,24.9305,24.9567,24.9218,24.9393,24704.0
2019-03-19 11:15:00,28.61,28.61,28.57,28.59,33522.0,24.948,24.948,24.9131,24.9305,33522.0
2019-03-19 11:20:00,28.59,28.61,28.57,28.57,23380.0,24.9305,24.948,24.9131,24.9131,23380.0
2019-03-19 11:25:00,28.57,28.63,28.57,28.63,26524.0,24.9131,24.9654,24.9131,24.9654,26524.0
2019-03-19 11:30:00,28.61,28.7,28.61,28.68,171368.0,24.948,25.0265,24.948,25.009,171368.0
2019-03-19 11:35:00,28.68,28.77,28.63,28.75,56552.0,25.009,25.0875,24.9654,25.0701,56552.0
2019-03-19 11:40:00,28.75,28.75,28.63,28.65,33838.0,25.0701,25.0701,24.9654,24.9829,33838.0
2019-03-19 11:45:00,28.65,28.71,28.63,28.71,51494.0,24.9829,25.0352,24.9654,25.0352,51494.0
2019-03-19 11:50:00,28.71,28.74,28.65,28.7,775262.0,25.0352,25.0613,24.9829,25.0265,775262.0
2019-03-19 11:55:00,28.7,28.73,28.65,28.71,64772.0,25.0265,25.0526,24.9829,25.0352,64772.0
2019-03-19 12:00:00,28.71,28.78,28.7,28.7,62548.0,25.0352,25.0962,25.0265,25.0265,62548.0
2019-03-19 12:05:00,28.7,28.77,28.7,28.73,161756.0,25.0265,25.0875,25.0265,25.0526,161756.0
2019-03-19 12:10:00,28.74,28.8,28.73,28.75,90336.0,25.0613,25.1137,25.0526,25.0701,90336.0
2019-03-19 12:15:00,28.75,28.75,28.72,28.72,52748.0,25.0701,25.0701,25.0439,25.0439,52748.0
2019-03-19 12:20:00,28.72,28.72,28.68,28.7,18028.0,25.0439,25.0439,25.009,25.0265,18028.0
2019-03-19 12:25:00,28.71,28.73,28.7,28.71,8800.0,25.0352,25.0526,25.0265,25.0352,8800.0
2019-03-19 12:30:00,28.71,28.76,28.71,28.72,35298.0,25.0352,25.0788,25.0352,25.0439,35298.0
2019-03-19 12:35:00,28.71,28.74,28.69,28.7,53240.0,25.0352,25.0613,25.0177,25.0265,53240.0
2019-03-19 12:40:00,28.71,28.72,28.69,28.71,19996.0,25.0352,25.0439,25.0177,25.0352,19996.0
2019-03-19 12:45:00,28.72,28.75,28.61,28.61,65876.0,25.0439,25.0701,24.948,24.948,65876.0
2019-03-19 12:50:00,28.61,28.63,28.5,28.5,35310.0,24.948,24.9654,24.8521,24.8521,35310.0
2019-03-19 12:55:00,28.5,28.57,28.43,28.5,57324.0,24.8521,24.9131,24.791,24.8521,57324.0
2019-03-19 13:00:00,28.51,28.56,28.49,28.5,19542.0,24.8608,24.9044,24.8433,24.8521,19542.0
2019-03-19 13:05:00,28.52,28.58,28.5,28.52,32838.0,24.8695,24.9218,24.8521,24.8695,32838.0
2019-03-19 13:10:00,28.52,28.53,28.5,28.52,11300.0,24.8695,24.8782,24.8521,24.8695,11300.0
2019-03-19 13:15:00,28.5,28.53,28.5,28.52,13458.0,24.8521,24.8782,24.8521,24.8695,13458.0
2019-03-19 13:20:00,28.52,28.54,28.5,28.5,25470.0,24.8695,24.8869,24.8521,24.8521,25470.0
2019-03-19 13:25:00,28.5,28.5,28.47,28.48,12364.0,24.8521,24.8521,24.8259,24.8346,12364.0
2019-03-19 13:30:00,28.48,28.49,28.46,28.47,12012.0,24.8346,24.8433,24.8172,24.8259,12012.0
2019-03-19 13:35:00,28.47,28.52,28.46,28.47,29988.0,24.8259,24.8695,24.8172,24.8259,29988.0
2019-03-19 13:40:00,28.47,28.47,28.44,28.45,14178.0,24.8259,24.8259,24.7997,24.8085,14178.0
2019-03-19 13:45:00,28.45,28.45,28.42,28.45,18186.0,24.8085,24.8085,24.7823,24.8085,18186.0
2019-03-19 13:50:00,28.44,28.45,28.39,28.39,9724.0,24.7997,24.8085,24.7561,24.7561,9724.0
2019-03-19 13:55:00,28.4,28.41,28.39,28.4,13184.0,24.7649,24.7736,24.7561,24.7649,13184.0
2019-03-19 14:00:00,28.4,28.43,28.39,28.42,16860.0,24.7649,24.791,24.7561,24.7823,16860.0
2019-03-19 14:05:00,28.41,28.42,28.39,28.39,11492.0,24.7736,24.7823,24.7561,24.7561,11492.0
2019-03-19 14:10:00,28.39,28.41,28.34,28.4,28146.0,24.7561,24.7736,24.7125,24.7649,28146.0
2019-03-19 14:15:00,28.4,28.41,28.36,28.4,14802.0,24.7649,24.7736,24.73,24.7649,14802.0
2019-03-19 14:20:00,28.39,28.42,28.36,28.36,23416.0,24.7561,24.7823,24.73,24.73,23416.0
2019-03-19 14:25:00,28.37,28.4,28.36,28.4,11404.0,24.7387,24.7649,24.73,24.7649,11404.0
2019-03-19 14:30:00,28.4,28.41,28.34,28.36,42778.0,24.7649,24.7736,24.7125,24.73,42778.0
2019-03-19 14:35:00,28.36,28.39,28.36,28.36,32408.0,24.73,24.7561,24.73,24.73,32408.0
2019-03-19 14:40:00,28.38,28.4,28.37,28.38,29090.0,24.7474,24.7649,24.7387,24.7474,29090.0
2019-03-19 14:45:00,28.38,28.39,28.31,28.35,26480.0,24.7474,24.7561,24.6864,24.7213,26480.0
2019-03-19 14:50:00,28.34,28.35,28.3,28.33,31024.0,24.7125,24.7213,24.6777,24.7038,31024.0
2019-03-19 14:55:00,28.32,28.33,28.29,28.32,39874.0,24.6951,24.7038,24.6689,24.6951,39874.0
2019-03-19 15:00:00,28.32,28.33,28.3,28.32,31750.0,24.6951,24.7038,24.6777,24.6951,31750.0
2019-03-19 15:05:00,28.32,28.36,28.31,28.34,43004.0,24.6951,24.73,24.6864,24.7125,43004.0
2019-03-19 15:10:00,28.34,28.37,28.33,28.34,28428.0,24.7125,24.7387,24.7038,24.7125,28428.0
2019-03-19 15:15:00,28.34,28.35,28.3,28.32,29318.0,24.7125,24.7213,24.6777,24.6951,29318.0
2019-03-19 15:20:00,28.32,28.33,28.31,28.31,19142.0,24.6951,24.7038,24.6864,24.6864,19142.0
2019-03-19 15:25:00,28.31,28.36,28.3,28.35,45862.0,24.6864,24.73,24.6777,24.7213,45862.0
2019-03-19 15:30:00,28.35,28.35,28.25,28.27,43600.0,24.7213,24.7213,24.6341,24.6515,43600.0
2019-03-19 15:35:00,28.26,28.29,28.23,28.24,53658.0,24.6428,24.6689,24.6166,24.6253,53658.0
2019-03-19 15:40:00,28.23,28.24,28.16,28.2,76512.0,24.6166,24.6253,24.5556,24.5905,76512.0
2019-03-19 15:45:00,28.2,28.32,28.19,28.32,102092.0,24.5905,24.6951,24.5817,24.6951,102092.0
2019-03-19 15:50:00,28.32,28.37,28.3,28.36,172318.0,24.6951,24.7387,24.6777,24.73,172318.0
2019-03-19 15:55:00,28.36,28.41,28.34,28.36,205268.0,24.73,24.7736,24.7125,24.73,205268.0
2019-03-20 09:30:00,28.38,28.56,28.38,28.52,91936.0,24.7474,24.9044,24.7474,24.8695,91936.0
2019-03-20 09:35:00,28.54,28.68,28.54,28.59,233646.0,24.8869,25.009,24.8869,24.9305,233646.0
2019-03-20 09:40:00,28.6,28.75,28.57,28.7,144128.0,24.9393,25.0701,24.9131,25.0265,144128.0
2019-03-20 09:45:00,28.7,28.91,28.67,28.76,153170.0,25.0265,25.2096,25.0003,25.0788,153170.0
2019-03-20 09:50:00,28.76,28.86,28.72,28.82,25036.0,25.0788,25.166,25.0439,25.1311,25036.0
2019-03-20 09:55:00,28.78,28.82,28.72,28.73,51246.0,25.0962,25.1311,25.0439,25.0526,51246.0
2019-03-20 10:00:00,28.74,28.84,28.73,28.81,230024.0,25.0613,25.1485,25.0526,25.1224,230024.0
2019-03-20 10:05:00,28.81,28.86,28.8,28.84,88698.0,25.1224,25.166,25.1137,25.1485,88698.0
2019-03-20 10:10:00,28.84,28.89,28.79,28.82,86978.0,25.1485,25.1921,25.1049,25.1311,86978.0
2019-03-20 10:15:00,28.79,28.82,28.73,28.79,70282.0,25.1049,25.1311,25.0526,25.1049,70282.0
2019-03-20 10:20:00,28.78,28.8,28.72,28.78,64930.0,25.0962,25.1137,25.0439,25.0962,64930.0
2019-03-20 10:25:00,28.78,28.8,28.74,28.75,26168.0,25.0962,25.1137,25.0613,25.0701,26168.0
2019-03-20 10:30:00,28.77,28.8,28.69,28.69,40810.0,25.0875,25.1137,25.0177,25.0177,40810.0
2019-03-20 10:35:00,28.69,28.71,28.61,28.61,31304.0,25.0177,25.0352,24.948,24.948,31304.0
2019-03-20 10:40:00,28.62,28.63,28.5,28.57,43920.0,24.9567,24.9654,24.8521,24.9131,43920.0
2019-03-20 10:45:00,28.57,28.59,28.52,28.58,23604.0,24.9131,24.9305,24.8695,24.9218,23604.0
2019-03-20 10:50:00,28.57,28.6,28.55,28.56,20396.0,24.9131,24.9393,24.8957,24.9044,20396.0
2019-03-20 10:55:00,28.56,28.57,28.48,28.5,24100.0,24.9044,24.9131,24.8346,24.8521,24100.0
2019-03-20 11:00:00,28.5,28.52,28.45,28.45,18216.0,24.8521,24.8695,24.8085,24.8085,18216.0
2019-03-20 11:05:00,28.45,28.45,28.39,28.4,18110.0,24.8085,24.8085,24.7561,24.7649,18110.0
2019-03-20 11:10:00,28.39,28.43,28.38,28.42,37630.0,24.7561,24.791,24.7474,24.7823,37630.0
2019-03-20 11:15:00,28.42,28.48,28.4,28.47,40786.0,24.7823,24.8346,24.7649,24.8259,40786.0
2019-03-20 11:20:00,28.47,28.5,28.45,28.5,20058.0,24.8259,24.8521,24.8085,24.8521,20058.0
2019-03-20 11:25:00,28.49,28.5,28.48,28.5,16522.0,24.8433,24.8521,24.8346,24.8521,16522.0
2019-03-20 11:30:00,28.49,28.51,28.47,28.49,18654.0,24.8433,24.8608,24.8259,24.8433,18654.0
2019-03-20 11:35:00,28.49,28.49,28.43,28.45,49024.0,24.8433,24.8433,24.791,24.8085,49024.0
2019-03-20 11:40:00,28.44,28.47,28.42,28.42,31688.0,24.7997,24.8259,24.7823,24.7823,31688.0
2019-03-20 11:45:00,28.4,28.41,28.24,28.25,20750.0,24.7649,24.7736,24.6253,24.6341,20750.0
2019-03-20 11:50:00,28.25,28.3,28.14,28.16,34606.0,24.6341,24.6777,24.5381,24.5556,34606.0
2019-03-20 11:55:00,28.19,28.21,28.15,28.16,19920.0,24.5817,24.5992,24.5469,24.5556,19920.0
2019-03-20 12:00:00,28.16,28.23,28.16,28.23,38038.0,24.5556,24.6166,24.5556,24.6166,38038.0
2019-03-20 12:05:00,28.24,28.29,28.24,28.28,32642.0,24.6253,24.6689,24.6253,24.6602,32642.0
2019-03-20 12:10:00,28.28,28.29,28.23,28.25,80314.0,24.6602,24.6689,24.6166,24.6341,80314.0
2019-03-20 12:15:00,28.25,28.34,28.25,28.34,44820.0,24.6341,24.7125,24.6341,24.7125,44820.0
2019-03-20 12:20:00,28.34,28.35,28.17,28.17,58074.0,24.7125,24.7213,24.5643,24.5643,58074.0
2019-03-20 12:25:00,28.18,28.23,28.17,28.21,16614.0,24.573,24.6166,24.5643,24.5992,16614.0
2019-03-20 12:30:00,28.22,28.23,28.18,28.2,20380.0,24.6079,24.6166,24.573,24.5905,20380.0
2019-03-20 12:35:00,28.2,28.25,28.18,28.25,13018.0,24.5905,24.6341,24.573,24.6341,13018.0
2019-03-20 12:40:00,28.25,28.28,28.23,28.28,24846.0,24.6341,24.6602,24.6166,24.6602,24846.0
2019-03-20 12:45:00,28.28,28.33,28.27,28.32,27514.0,24.6602,24.7038,24.6515,24.6951,27514.0
2019-03-20 12:50:00,28.31,28.4,28.31,28.39,25184.0,24.6864,24.7649,24.6864,24.7561,25184.0
2019-03-20 12:55:00,28.39,28.4,28.36,28.4,15072.0,24.7561,24.7649,24.73,24.7649,15072.0
2019-03-20 13:00:00,28.4,28.4,28.31,28.31,27698.0,24.7649,24.7649,24.6864,24.6864,27698.0
2019-03-20 13:05:00,28.31,28.36,28.31,28.35,18678.0,24.6864,24.73,24.6864,24.7213,18678.0
2019-03-20 13:10:00,28.35,28.39,28.35,28.39,15550.0,24.7213,24.7561,24.7213,24.7561,15550.0
2019-03-20 13:15:00,28.39,28.4,28.38,28.39,11136.0,24.7561,24.7649,24.7474,24.7561,11136.0
2019-03-20 13:20:00,28.39,28.39,28.36,28.37,18354.0,24.7561,24.7561,24.73,24.7387,18354.0
2019-03-20 13:25:00,28.38,28.43,28.38,28.42,21516.0,24.7474,24.791,24.7474,24.7823,21516.0
2019-03-20 13:30:00,28.42,28.45,28.42,28.42,31032.0,24.7823,24.8085,24.7823,24.7823,31032.0
2019-03-20 13:35:00,28.43,28.49,28.43,28.49,14138.0,24.791,24.8433,24.791,24.8433,14138.0
2019-03-20 13:40:00,28.49,28.51,28.48,28.5,25156.0,24.8433,24.8608,24.8346,24.8521,25156.0
2019-03-20 13:45:00,28.5,28.53,28.5,28.52,19476.0,24.8521,24.8782,24.8521,24.8695,19476.0
2019-03-20 13:50:00,28.53,28.55,28.52,28.55,26610.0,24.8782,24.8957,24.8695,24.8957,26610.0
2019-03-20 13:55:00,28.55,28.6,28.55,28.56,40346.0,24.8957,24.9393,24.8957,24.9044,40346.0
2019-03-20 14:00:00,28.57,28.68,28.56,28.68,35450.0,24.9131,25.009,24.9044,25.009,35450.0
2019-03-20 14:05:00,28.68,28.72,28.65,28.68,32200.0,25.009,25.0439,24.9829,25.009,32200.0
2019-03-20 14:10:00,28.68,28.72,28.67,28.7,33962.0,25.009,25.0439,25.0003,25.0265,33962.0
2019-03-20 14:15:00,28.7,28.7,28.63,28.67,28398.0,25.0265,25.0265,24.9654,25.0003,28398.0
2019-03-20 14:20:00,28.67,28.72,28.67,28.68,30752.0,25.0003,25.0439,25.0003,25.009,30752.0
2019-03-20 14:25:00,28.68,28.77,28.67,28.76,74728.0,25.009,25.0875,25.0003,25.0788,74728.0
2019-03-20 14:30:00,28.78,28.8,28.75,28.78,36408.0,25.0962,25.1137,25.0701,25.0962,36408.0
2019-03-20 14:35:00,28.78,28.78,28.69,28.75,37764.0,25.0962,25.0962,25.0177,25.0701,37764.0
2019-03-20 14:40:00,28.75,28.87,28.75,28.83,78118.0,25.0701,25.1747,25.0701,25.1398,78118.0
2019-03-20 14:45:00,28.82,28.88,28.82,28.83,33100.0,25.1311,25.1834,25.1311,25.1398,33100.0
2019-03-20 14:50:00,28.83,28.86,28.79,28.79,33448.0,25.1398,25.166,25.1049,25.1049,33448.0
2019-03-20 14:55:00,28.78,28.81,28.77,28.8,22950.0,25.0962,25.1224,25.0875,25.1137,22950.0
2019-03-20 15:00:00,28.8,28.84,28.71,28.72,33398.0,25.1137,25.1485,25.0352,25.0439,33398.0
2019-03-20 15:05:00,28.69,28.72,28.66,28.69,38516.0,25.0177,25.0439,24.9916,25.0177,38516.0
2019-03-20 15:10:00,28.7,28.71,28.66,28.7,69376.0,25.0265,25.0352,24.9916,25.0265,69376.0
2019-03-20 15:15:00,28.7,28.72,28.68,28.68,41624.0,25.0265,25.0439,25.009,25.009,41624.0
2019-03-20 15:20:00,28.68,28.71,28.68,28.68,39492.0,25.009,25.0352,25.009,25.009,39492.0
2019-03-20 15:25:00,28.68,28.71,28.66,28.71,90446.0,25.009,25.0352,24.9916,25.0352,90446.0
2019-03-20 15:30:00,28.71,28.71,28.57,28.6,101298.0,25.0352,25.0352,24.9131,24.9393,101298.0
2019-03-20 15:35:00,28.6,28.62,28.59,28.6,95054.0,24.9393,24.9567,24.9305,24.9393,95054.0
2019-03-20 15:40:00,28.6,28.6,28.5,28.52,109468.0,24.9393,24.9393,24.8521,24.8695,109468.0
2019-03-20 15:45:00,28.52,28.59,28.51,28.54,149334.0,24.8695,24.9305,24.8608,24.8869,149334.0
2019-03-20 15:50:00,28.55,28.56,28.45,28.48,269402.0,24.8957,24.9044,24.8085,24.8346,269402.0
2019-03-20 15:55:00,28.48,28.52,28.44,28.44,345578.0,24.8346,24.8695,24.7997,24.7997,345578.0
2019-03-21 09:30:00,29.15,29.68,29.13,29.55,766246.0,25.4189,25.881,25.4014,25.7677,766246.0
2019-03-21 09:35:00,29.57,29.58,28.8,28.89,787246.0,25.7851,25.7938,25.1137,25.1921,787246.0
2019-03-21 09:40:00,28.86,29.18,28.63,29.0,456782.0,25.166,25.445,24.9654,25.2881,456782.0
2019-03-21 09:45:00,29.02,29.44,29.02,29.42,464426.0,25.3055,25.6717,25.3055,25.6543,464426.0
2019-03-21 09:50:00,29.43,29.5,29.33,29.38,418978.0,25.663,25.7241,25.5758,25.6194,418978.0
2019-03-21 09:55:00,29.36,29.46,29.35,29.4,99962.0,25.602,25.6892,25.5933,25.6369,99962.0
2019-03-21 10:00:00,29.4,29.5,29.36,29.48,248156.0,25.6369,25.7241,25.602,25.7066,248156.0
2019-03-21 10:05:00,29.48,29.57,29.39,29.43,179318.0,25.7066,25.7851,25.6281,25.663,179318.0
2019-03-21 10:10:00,29.43,29.43,29.33,29.36,190226.0,25.663,25.663,25.5758,25.602,190226.0
2019-03-21 10:15:00,29.36,29.48,29.36,29.36,265096.0,25.602,25.7066,25.602,25.602,265096.0
2019-03-21 10:20:00,29.36,29.39,29.27,29.31,150174.0,25.602,25.6281,25.5235,25.5584,150174.0
2019-03-21 10:25:00,29.31,29.36,29.25,29.28,150478.0,25.5584,25.602,25.5061,25.5322,150478.0
2019-03-21 10:30:00,29.27,29.3,29.17,29.25,212136.0,25.5235,25.5497,25.4363,25.5061,212136.0
2019-03-21 10:35:00,29.25,29.29,29.16,29.19,159768.0,25.5061,25.5409,25.4276,25.4537,159768.0
2019-03-21 10:40:00,29.21,29.38,29.2,29.32,193992.0,25.4712,25.6194,25.4625,25.5671,193992.0
2019-03-21 10:45:00,29.32,29.36,29.29,29.35,106492.0,25.5671,25.602,25.5409,25.5933,106492.0
2019-03-21 10:50:00,29.35,29.36,29.24,29.28,108924.0,25.5933,25.602,25.4973,25.5322,108924.0
2019-03-21 10:55:00,29.28,29.31,29.15,29.18,163274.0,25.5322,25.5584,25.4189,25.445,163274.0
2019-03-21 11:00:00,29.17,29.27,29.11,29.24,116340.0,25.4363,25.5235,25.384,25.4973,116340.0
2019-03-21 11:05:00,29.24,29.25,29.14,29.17,57294.0,25.4973,25.5061,25.4101,25.4363,57294.0
2019-03-21 11:10:00,29.17,29.22,29.06,29.12,105902.0,25.4363,25.4799,25.3404,25.3927,105902.0
2019-03-21 11:15:00,29.11,29.25,29.08,29.25,90804.0,25.384,25.5061,25.3578,25.5061,90804.0
2019-03-21 11:20:00,29.25,29.31,29.23,29.29,64342.0,25.5061,25.5584,25.4886,25.5409,64342.0
2019-03-21 11:25:00,29.3,29.35,29.3,29.33,66348.0,25.5497,25.5933,25.5497,25.5758,66348.0
2019-03-21 11:30:00,29.33,29.4,29.28,29.3,146590.0,25.5758,25.6369,25.5322,25.5497,146590.0
2019-03-21 11:35:00,29.31,29.43,29.3,29.34,122460.0,25.5584,25.663,25.5497,25.5845,122460.0
2019-03-21 11:40:00,29.33,29.39,29.32,29.34,92796.0,25.5758,25.6281,25.5671,25.5845,92796.0
2019-03-21 11:45:00,29.34,29.36,29.2,29.22,95334.0,25.5845,25.602,25.4625,25.4799,95334.0
2019-03-21 11:50:00,29.21,29.33,29.21,29.31,53742.0,25.4712,25.5758,25.4712,25.5584,53742.0
2019-03-21 11:55:00,29.31,29.41,29.31,29.41,122060.0,25.5584,25.6456,25.5584,25.6456,122060.0
2019-03-21 12:00:00,29.41,29.42,29.39,29.41,62622.0,25.6456,25.6543,25.6281,25.6456,62622.0
2019-03-21 12:05:00,29.42,29.44,29.39,29.43,79006.0,25.6543,25.6717,25.6281,25.663,79006.0
2019-03-21 12:10:00,29.43,29.49,29.41,29.48,74526.0,25.663,25.7153,25.6456,25.7066,74526.0
2019-03-21 12:15:00,29.49,29.5,29.43,29.47,152934.0,25.7153,25.7241,25.663,25.6979,152934.0
2019-03-21 12:20:00,29.46,29.56,29.45,29.52,184582.0,25.6892,25.7764,25.6805,25.7415,184582.0
2019-03-21 12:25:00,29.52,29.54,29.45,29.46,72172.0,25.7415,25.7589,25.6805,25.6892,72172.0
2019-03-21 12:30:00,29.46,29.48,29.41,29.41,75084.0,25.6892,25.7066,25.6456,25.6456,75084.0
2019-03-21 12:35:00,29.41,29.41,29.27,29.29,143004.0,25.6456,25.6456,25.5235,25.5409,143004.0
2019-03-21 12:40:00,29.29,29.3,29.2,29.2,114392.0,25.5409,25.5497,25.4625,25.4625,114392.0
2019-03-21 12:45:00,29.18,29.24,29.18,29.21,86284.0,25.445,25.4973,25.445,25.4712,86284.0
2019-03-21 12:50:00,29.21,29.23,29.12,29.16,111006.0,25.4712,25.4886,25.3927,25.4276,111006.0
2019-03-21 12:55:00,29.16,29.21,29.16,29.19,48012.0,25.4276,25.4712,25.4276,25.4537,48012.0
2019-03-21 13:00:00,29.18,29.24,29.16,29.23,68984.0,25.445,25.4973,25.4276,25.4886,68984.0
2019-03-21 13:05:00,29.24,29.3,29.23,29.28,38128.0,25.4973,25.5497,25.4886,25.5322,38128.0
2019-03-21 13:10:00,29.28,29.28,29.2,29.23,54758.0,25.5322,25.5322,25.4625,25.4886,54758.0
2019-03-21 13:15:00,29.23,29.32,29.21,29.31,38878.0,25.4886,25.5671,25.4712,25.5584,38878.0
2019-03-21 13:20:00,29.31,29.33,29.27,29.3,54364.0,25.5584,25.5758,25.5235,25.5497,54364.0
2019-03-21 13:25:00,29.3,29.35,29.27,29.35,50318.0,25.5497,25.5933,25.5235,25.5933,50318.0
2019-03-21 13:30:00,29.34,29.42,29.34,29.38,101306.0,25.5845,25.6543,25.5845,25.6194,101306.0
2019-03-21 13:35:00,29.38,29.41,29.35,29.39,57922.0,25.6194,25.6456,25.5933,25.6281,57922.0
2019-03-21 13:40:00,29.39,29.43,29.39,29.4,55016.0,25.6281,25.663,25.6281,25.6369,55016.0
2019-03-21 13:45:00,29.4,29.48,29.4,29.48,50456.0,25.6369,25.7066,25.6369,25.7066,50456.0
2019-03-21 13:50:00,29.48,29.51,29.43,29.5,107244.0,25.7066,25.7328,25.663,25.7241,107244.0
2019-03-21 13:55:00,29.5,29.5,29.38,29.38,81358.0,25.7241,25.7241,25.6194,25.6194,81358.0
2019-03-21 14:00:00,29.38,29.42,29.36,29.4,107010.0,25.6194,25.6543,25.602,25.6369,107010.0
2019-03-21 14:05:00,29.4,29.4,29.36,29.37,74600.0,25.6369,25.6369,25.602,25.6107,74600.0
2019-03-21 14:10:00,29.37,29.38,29.33,29.33,56240.0,25.6107,25.6194,25.5758,25.5758,56240.0
2019-03-21 14:15:00,29.33,29.36,29.33,29.35,82612.0,25.5758,25.602,25.5758,25.5933,82612.0
2019-03-21 14:20:00,29.35,29.4,29.33,29.35,73592.0,25.5933,25.6369,25.5758,25.5933,73592.0
2019-03-21 14:25:00,29.35,29.35,29.32,29.35,48242.0,25.5933,25.5933,25.5671,25.5933,48242.0
2019-03-21 14:30:00,29.35,29.39,29.3,29.39,80096.0,25.5933,25.6281,25.5497,25.6281,80096.0
2019-03-21 14:35:00,29.4,29.47,29.4,29.45,52654.0,25.6369,25.6979,25.6369,25.6805,52654.0
2019-03-21 14:40:00,29.44,29.49,29.43,29.49,75164.0,25.6717,25.7153,25.663,25.7153,75164.0
2019-03-21 14:45:00,29.5,29.51,29.46,29.5,81140.0,25.7241,25.7328,25.6892,25.7241,81140.0
2019-03-21 14:50:00,29.5,29.52,29.48,29.49,79282.0,25.7241,25.7415,25.7066,25.7153,79282.0
2019-03-21 14:55:00,29.49,29.5,29.48,29.48,60586.0,25.7153,25.7241,25.7066,25.7066,60586.0
2019-03-21 15:00:00,29.48,29.57,29.46,29.56,112978.0,25.7066,25.7851,25.6892,25.7764,112978.0
2019-03-21 15:05:00,29.55,29.61,29.52,29.55,137852.0,25.7677,25.82,25.7415,25.7677,137852.0
2019-03-21 15:10:00,29.55,29.56,29.43,29.44,117822.0,25.7677,25.7764,25.663,25.6717,117822.0
2019-03-21 15:15:00,29.44,29.45,29.36,29.43,125566.0,25.6717,25.6805,25.602,25.663,125566.0
2019-03-21 15:20:00,29.43,29.5,29.43,29.5,89528.0,25.663,25.7241,25.663,25.7241,89528.0
2019-03-21 15:25:00,29.5,29.53,29.46,29.46,100450.0,25.7241,25.7502,25.6892,25.6892,100450.0
2019-03-21 15:30:00,29.46,29.47,29.41,29.43,134112.0,25.6892,25.6979,25.6456,25.663,134112.0
2019-03-21 15:35:00,29.44,29.49,29.42,29.47,154210.0,25.6717,25.7153,25.6543,25.6979,154210.0
2019-03-21 15:40:00,29.47,29.56,29.46,29.53,174226.0,25.6979,25.7764,25.6892,25.7502,174226.0
2019-03-21 15:45:00,29.54,29.55,29.48,29.52,255818.0,25.7589,25.7677,25.7066,25.7415,255818.0
2019-03-21 15:50:00,29.52,29.63,29.52,29.58,331964.0,25.7415,25.8374,25.7415,25.7938,331964.0
2019-03-21 15:55:00,29.58,29.61,29.53,29.61,614266.0,25.7938,25.82,25.7502,25.82,614266.0
2019-03-22 09:30:00,29.59,29.99,29.59,29.75,190064.0,25.8025,26.1513,25.8025,25.9421,190064.0
2019-03-22 09:35:00,29.74,29.82,29.59,29.61,39088.0,25.9333,26.0031,25.8025,25.82,39088.0
2019-03-22 09:40:00,29.6,29.7,29.58,29.61,24332.0,25.8113,25.8985,25.7938,25.82,24332.0
2019-03-22 09:45:00,29.64,29.71,29.61,29.68,58178.0,25.8461,25.9072,25.82,25.881,58178.0
2019-03-22 09:50:00,29.71,29.72,29.47,29.47,70964.0,25.9072,25.9159,25.6979,25.6979,70964.0
2019-03-22 09:55:00,29.5,29.52,29.34,29.34,83950.0,25.7241,25.7415,25.5845,25.5845,83950.0
2019-03-22 10:00:00,29.34,29.39,29.23,29.27,76654.0,25.5845,25.6281,25.4886,25.5235,76654.0
2019-03-22 10:05:00,29.28,29.33,29.28,29.3,43284.0,25.5322,25.5758,25.5322,25.5497,43284.0
2019-03-22 10:10:00,29.3,29.36,29.26,29.31,67794.0,25.5497,25.602,25.5148,25.5584,67794.0
2019-03-22 10:15:00,29.3,29.33,29.24,29.29,34046.0,25.5497,25.5758,25.4973,25.5409,34046.0
2019-03-22 10:20:00,29.3,29.32,29.23,29.29,69096.0,25.5497,25.5671,25.4886,25.5409,69096.0
2019-03-22 10:25:00,29.28,29.29,29.22,29.22,33732.0,25.5322,25.5409,25.4799,25.4799,33732.0
2019-03-22 10:30:00,29.23,29.29,29.23,29.25,30140.0,25.4886,25.5409,25.4886,25.5061,30140.0
2019-03-22 10:35:00,29.26,29.32,29.25,29.29,36508.0,25.5148,25.5671,25.5061,25.5409,36508.0
2019-03-22 10:40:00,29.29,29.32,29.26,29.27,36894.0,25.5409,25.5671,25.5148,25.5235,36894.0
2019-03-22 10:45:00,29.27,29.27,29.15,29.15,97150.0,25.5235,25.5235,25.4189,25.4189,97150.0
2019-03-22 10:50:00,29.14,29.15,29.04,29.1,60652.0,25.4101,25.4189,25.3229,25.3753,60652.0
2019-03-22 10:55:00,29.09,29.13,28.99,29.02,96900.0,25.3665,25.4014,25.2793,25.3055,96900.0
2019-03-22 11:00:00,29.0,29.04,28.91,28.93,40246.0,25.2881,25.3229,25.2096,25.227,40246.0
2019-03-22 11:05:00,28.92,28.93,28.86,28.86,42346.0,25.2183,25.227,25.166,25.166,42346.0
2019-03-22 11:10:00,28.85,28.9,28.79,28.88,67962.0,25.1573,25.2009,25.1049,25.1834,67962.0
2019-03-22 11:15:00,28.9,29.0,28.8,28.99,83568.0,25.2009,25.2881,25.1137,25.2793,83568.0
2019-03-22 11:20:00,28.99,29.01,28.9,28.91,39976.0,25.2793,25.2968,25.2009,25.2096,39976.0
2019-03-22 11:25:00,28.89,28.93,28.88,28.9,20200.0,25.1921,25.227,25.1834,25.2009,20200.0
2019-03-22 11:30:00,28.89,28.93,28.88,28.91,22800.0,25.1921,25.227,25.1834,25.2096,22800.0
2019-03-22 11:35:00,28.91,28.91,28.84,28.84,37086.0,25.2096,25.2096,25.1485,25.1485,37086.0
2019-03-22 11:40:00,28.84,28.87,28.84,28.85,32866.0,25.1485,25.1747,25.1485,25.1573,32866.0
2019-03-22 11:45:00,28.84,28.86,28.81,28.85,31600.0,25.1485,25.166,25.1224,25.1573,31600.0
2019-03-22 11:50:00,28.84,28.85,28.7,28.7,80866.0,25.1485,25.1573,25.0265,25.0265,80866.0
2019-03-22 11:55:00,28.7,28.72,28.59,28.61,52674.0,25.0265,25.0439,24.9305,24.948,52674.0
2019-03-22 12:00:00,28.6,28.66,28.6,28.63,46248.0,24.9393,24.9916,24.9393,24.9654,46248.0
2019-03-22 12:05:00,28.63,28.7,28.61,28.65,96374.0,24.9654,25.0265,24.948,24.9829,96374.0
2019-03-22 12:10:00,28.64,28.65,28.59,28.6,64206.0,24.9741,24.9829,24.9305,24.9393,64206.0
2019-03-22 12:15:00,28.6,28.64,28.54,28.55,48384.0,24.9393,24.9741,24.8869,24.8957,48384.0
2019-03-22 12:20:00,28.54,28.68,28.54,28.61,90446.0,24.8869,25.009,24.8869,24.948,90446.0
2019-03-22 12:25:00,28.61,28.63,28.51,28.55,65158.0,24.948,24.9654,24.8608,24.8957,65158.0
2019-03-22 12:30:00,28.55,28.55,28.45,28.49,116590.0,24.8957,24.8957,24.8085,24.8433,116590.0
2019-03-22 12:35:00,28.49,28.5,28.41,28.42,58916.0,24.8433,24.8521,24.7736,24.7823,58916.0
2019-03-22 12:40:00,28.42,28.45,28.39,28.41,21874.0,24.7823,24.8085,24.7561,24.7736,21874.0
2019-03-22 12:45:00,28.42,28.51,28.41,28.51,34748.0,24.7823,24.8608,24.7736,24.8608,34748.0
2019-03-22 12:50:00,28.5,28.57,28.47,28.57,23546.0,24.8521,24.9131,24.8259,24.9131,23546.0
2019-03-22 12:55:00,28.57,28.58,28.54,28.57,79932.0,24.9131,24.9218,24.8869,24.9131,79932.0
2019-03-22 13:00:00,28.57,28.58,28.54,28.56,30886.0,24.9131,24.9218,24.8869,24.9044,30886.0
2019-03-22 13:05:00,28.55,28.59,28.53,28.59,34704.0,24.8957,24.9305,24.8782,24.9305,34704.0
2019-03-22 13:10:00,28.6,28.6,28.56,28.59,45938.0,24.9393,24.9393,24.9044,24.9305,45938.0
2019-03-22 13:15:00,28.6,28.67,28.58,28.67,70868.0,24.9393,25.0003,24.9218,25.0003,70868.0
2019-03-22 13:20:00,28.66,28.66,28.62,28.62,50656.0,24.9916,24.9916,24.9567,24.9567,50656.0
2019-03-22 13:25:00,28.62,28.62,28.59,28.59,26130.0,24.9567,24.9567,24.9305,24.9305,26130.0
2019-03-22 13:30:00,28.59,28.65,28.59,28.61,51302.0,24.9305,24.9829,24.9305,24.948,51302.0
2019-03-22 13:35:00,28.61,28.64,28.6,28.62,22752.0,24.948,24.9741,24.9393,24.9567,22752.0
2019-03-22 13:40:00,28.62,28.68,28.62,28.66,24476.0,24.9567,25.009,24.9567,24.9916,24476.0
2019-03-22 13:45:00,28.65,28.66,28.6,28.61,38898.0,24.9829,24.9916,24.9393,24.948,38898.0
2019-03-22 13:50:00,28.61,28.61,28.56,28.58,21298.0,24.948,24.948,24.9044,24.9218,21298.0
2019-03-22 13:55:00,28.57,28.57,28.53,28.54,30452.0,24.9131,24.9131,24.8782,24.8869,30452.0
2019-03-22 14:00:00,28.53,28.64,28.52,28.62,32314.0,24.8782,24.9741,24.8695,24.9567,32314.0
2019-03-22 14:05:00,28.63,28.63,28.59,28.62,28332.0,24.9654,24.9654,24.9305,24.9567,28332.0
2019-03-22 14:10:00,28.62,28.71,28.61,28.71,62700.0,24.9567,25.0352,24.948,25.0352,62700.0
2019-03-22 14:15:00,28.71,28.74,28.69,28.72,28118.0,25.0352,25.0613,25.0177,25.0439,28118.0
2019-03-22 14:20:00,28.71,28.74,28.71,28.71,28750.0,25.0352,25.0613,25.0352,25.0352,28750.0
2019-03-22 14:25:00,28.71,28.71,28.66,28.69,33968.0,25.0352,25.0352,24.9916,25.0177,33968.0
2019-03-22 14:30:00,28.7,28.7,28.61,28.61,28276.0,25.0265,25.0265,24.948,24.948,28276.0
2019-03-22 14:35:00,28.62,28.63,28.57,28.62,27318.0,24.9567,24.9654,24.9131,24.9567,27318.0
2019-03-22 14:40:00,28.62,28.68,28.61,28.67,38140.0,24.9567,25.009,24.948,25.0003,38140.0
2019-03-22 14:45:00,28.67,28.69,28.65,28.68,29076.0,25.0003,25.0177,24.9829,25.009,29076.0
2019-03-22 14:50:00,28.68,28.71,28.66,28.66,28916.0,25.009,25.0352,24.9916,24.9916,28916.0
2019-03-22 14:55:00,28.65,28.69,28.65,28.68,28058.0,24.9829,25.0177,24.9829,25.009,28058.0
2019-03-22 15:00:00,28.68,28.74,28.67,28.68,29844.0,25.009,25.0613,25.0003,25.009,29844.0
2019-03-22 15:05:00,28.68,28.71,28.68,28.68,34028.0,25.009,25.0352,25.009,25.009,34028.0
2019-03-22 15:10:00,28.68,28.69,28.65,28.66,38200.0,25.009,25.0177,24.9829,24.9916,38200.0
2019-03-22 15:15:00,28.66,28.68,28.59,28.63,63734.0,24.9916,25.009,24.9305,24.9654,63734.0
2019-03-22 15:20:00,28.61,28.64,28.61,28.63,52994.0,24.948,24.9741,24.948,24.9654,52994.0
2019-03-22 15:25:00,28.63,28.63,28.56,28.56,49730.0,24.9654,24.9654,24.9044,24.9044,49730.0
2019-03-22 15:30:00,28.56,28.58,28.54,28.54,61832.0,24.9044,24.9218,24.8869,24.8869,61832.0
2019-03-22 15:35:00,28.55,28.57,28.52,28.53,72546.0,24.8957,24.9131,24.8695,24.8782,72546.0
2019-03-22 15:40:00,28.54,28.54,28.51,28.53,98030.0,24.8869,24.8869,24.8608,24.8782,98030.0
2019-03-22 15:45:00,28.52,28.59,28.52,28.58,124206.0,24.8695,24.9305,24.8695,24.9218,124206.0
2019-03-22 15:50:00,28.58,28.58,28.5,28.53,178442.0,24.9218,24.9218,24.8521,24.8782,178442.0
2019-03-22 15:55:00,28.52,28.53,28.48,28.5,261540.0,24.8695,24.8782,24.8346,24.8521,261540.0
2019-03-25 09:30:00,28.54,28.8,28.51,28.8,43880.0,24.8869,25.1137,24.8608,25.1137,43880.0
2019-03-25 09:35:00,28.77,28.93,28.74,28.85,84868.0,25.0875,25.227,25.0613,25.1573,84868.0
2019-03-25 09:40:00,28.82,28.88,28.8,28.82,59958.0,25.1311,25.1834,25.1137,25.1311,59958.0
2019-03-25 09:45:00,28.83,28.83,28.66,28.68,64078.0,25.1398,25.1398,24.9916,25.009,64078.0
2019-03-25 09:50:00,28.7,28.8,28.68,28.72,86184.0,25.0265,25.1137,25.009,25.0439,86184.0
2019-03-25 09:55:00,28.71,28.84,28.7,28.75,49624.0,25.0352,25.1485,25.0265,25.0701,49624.0
2019-03-25 10:00:00,28.77,28.81,28.71,28.77,170328.0,25.0875,25.1224,25.0352,25.0875,170328.0
2019-03-25 10:05:00,28.77,28.89,28.73,28.77,142434.0,25.0875,25.1921,25.0526,25.0875,142434.0
2019-03-25 10:10:00,28.77,28.83,28.72,28.72,27490.0,25.0875,25.1398,25.0439,25.0439,27490.0
2019-03-25 10:15:00,28.73,28.78,28.69,28.71,39600.0,25.0526,25.0962,25.0177,25.0352,39600.0
2019-03-25 10:20:00,28.71,28.75,28.65,28.74,55772.0,25.0352,25.0701,24.9829,25.0613,55772.0
2019-03-25 10:25:00,28.75,28.75,28.68,28.71,39340.0,25.0701,25.0701,25.009,25.0352,39340.0
2019-03-25 10:30:00,28.72,28.75,28.66,28.68,42592.0,25.0439,25.0701,24.9916,25.009,42592.0
2019-03-25 10:35:00,28.68,28.69,28.61,28.68,60790.0,25.009,25.0177,24.948,25.009,60790.0
2019-03-25 10:40:00,28.68,28.74,28.65,28.72,36172.0,25.009,25.0613,24.9829,25.0439,36172.0
2019-03-25 10:45:00,28.72,28.82,28.7,28.82,37784.0,25.0439,25.1311,25.0265,25.1311,37784.0
2019-03-25 10:50:00,28.83,28.93,28.83,28.9,17838.0,25.1398,25.227,25.1398,25.2009,17838.0
2019-03-25 10:55:00,28.9,28.95,28.89,28.91,26882.0,25.2009,25.2445,25.1921,25.2096,26882.0
2019-03-25 11:00:00,28.91,28.97,28.89,28.93,20554.0,25.2096,25.2619,25.1921,25.227,20554.0
2019-03-25 11:05:00,28.94,29.03,28.93,29.02,20038.0,25.2357,25.3142,25.227,25.3055,20038.0
2019-03-25 11:10:00,29.02,29.08,28.99,29.08,39000.0,25.3055,25.3578,25.2793,25.3578,39000.0
2019-03-25 11:15:00,29.08,29.15,29.05,29.15,34594.0,25.3578,25.4189,25.3317,25.4189,34594.0
2019-03-25 11:20:00,29.15,29.18,29.14,29.17,15762.0,25.4189,25.445,25.4101,25.4363,15762.0
2019-03-25 11:25:00,29.16,29.24,29.16,29.22,16924.0,25.4276,25.4973,25.4276,25.4799,16924.0
2019-03-25 11:30:00,29.21,29.21,29.11,29.13,20510.0,25.4712,25.4712,25.384,25.4014,20510.0
2019-03-25 11:35:00,29.14,29.16,29.12,29.14,19600.0,25.4101,25.4276,25.3927,25.4101,19600.0
2019-03-25 11:40:00,29.14,29.15,29.05,29.06,25392.0,25.4101,25.4189,25.3317,25.3404,25392.0
2019-03-25 11:45:00,29.06,29.08,28.97,28.97,28080.0,25.3404,25.3578,25.2619,25.2619,28080.0
2019-03-25 11:50:00,28.97,29.0,28.97,28.98,16840.0,25.2619,25.2881,25.2619,25.2706,16840.0
2019-03-25 11:55:00,28.99,29.0,28.96,28.96,13614.0,25.2793,25.2881,25.2532,25.2532,13614.0
2019-03-25 12:00:00,28.95,29.0,28.93,29.0,14688.0,25.2445,25.2881,25.227,25.2881,14688.0
2019-03-25 12:05:00,28.99,29.0,28.86,28.99,39172.0,25.2793,25.2881,25.166,25.2793,39172.0
2019-03-25 12:10:00,28.99,28.99,28.95,28.95,18470.0,25.2793,25.2793,25.2445,25.2445,18470.0
2019-03-25 12:15:00,28.94,29.0,28.93,29.0,231956.0,25.2357,25.2881,25.227,25.2881,231956.0
2019-03-25 12:20:00,29.0,29.08,29.0,29.07,20886.0,25.2881,25.3578,25.2881,25.3491,20886.0
2019-03-25 12:25:00,29.07,29.11,29.07,29.07,82986.0,25.3491,25.384,25.3491,25.3491,82986.0
2019-03-25 12:30:00,29.08,29.08,29.0,29.01,10150.0,25.3578,25.3578,25.2881,25.2968,10150.0
2019-03-25 12:35:00,29.0,29.02,28.95,28.98,20464.0,25.2881,25.3055,25.2445,25.2706,20464.0
2019-03-25 12:40:00,28.98,28.99,28.93,28.93,12872.0,25.2706,25.2793,25.227,25.227,12872.0
2019-03-25 12:45:00,28.93,28.93,28.91,28.92,14644.0,25.227,25.227,25.2096,25.2183,14644.0
2019-03-25 12:50:00,28.92,29.0,28.92,28.97,47620.0,25.2183,25.2881,25.2183,25.2619,47620.0
2019-03-25 12:55:00,28.96,29.06,28.96,29.06,20446.0,25.2532,25.3404,25.2532,25.3404,20446.0
2019-03-25 13:00:00,29.06,29.06,29.0,29.01,23912.0,25.3404,25.3404,25.2881,25.2968,23912.0
2019-03-25 13:05:00,29.0,29.04,28.99,29.01,21876.0,25.2881,25.3229,25.2793,25.2968,21876.0
2019-03-25 13:10:00,29.0,29.04,28.97,28.98,17142.0,25.2881,25.3229,25.2619,25.2706,17142.0
2019-03-25 13:15:00,28.98,29.0,28.97,28.98,9272.0,25.2706,25.2881,25.2619,25.2706,9272.0
2019-03-25 13:20:00,29.0,29.01,28.96,28.97,13488.0,25.2881,25.2968,25.2532,25.2619,13488.0
2019-03-25 13:25:00,28.98,29.0,28.95,28.97,15140.0,25.2706,25.2881,25.2445,25.2619,15140.0
2019-03-25 13:30:00,28.97,28.98,28.93,28.96,19624.0,25.2619,25.2706,25.227,25.2532,19624.0
2019-03-25 13:35:00,28.97,29.03,28.96,29.01,36216.0,25.2619,25.3142,25.2532,25.2968,36216.0
2019-03-25 13:40:00,29.02,29.07,29.0,29.0,25100.0,25.3055,25.3491,25.2881,25.2881,25100.0
2019-03-25 13:45:00,29.0,29.0,28.89,28.92,51376.0,25.2881,25.2881,25.1921,25.2183,51376.0
2019-03-25 13:50:00,28.93,28.93,28.88,28.88,13880.0,25.227,25.227,25.1834,25.1834,13880.0
2019-03-25 13:55:00,28.88,28.92,28.86,28.86,22194.0,25.1834,25.2183,25.166,25.166,22194.0
2019-03-25 14:00:00,28.87,28.9,28.85,28.86,50572.0,25.1747,25.2009,25.1573,25.166,50572.0
2019-03-25 14:05:00,28.86,28.88,28.83,28.88,20116.0,25.166,25.1834,25.1398,25.1834,20116.0
2019-03-25 14:10:00,28.88,28.94,28.88,28.93,53216.0,25.1834,25.2357,25.1834,25.227,53216.0
2019-03-25 14:15:00,28.93,28.95,28.89,28.9,19740.0,25.227,25.2445,25.1921,25.2009,19740.0
2019-03-25 14:20:00,28.9,28.91,28.86,28.86,17000.0,25.2009,25.2096,25.166,25.166,17000.0
2019-03-25 14:25:00,28.85,28.91,28.85,28.9,23800.0,25.1573,25.2096,25.1573,25.2009,23800.0
2019-03-25 14:30:00,28.92,28.95,28.92,28.95,15536.0,25.2183,25.2445,25.2183,25.2445,15536.0
2019-03-25 14:35:00,28.95,28.95,28.9,28.92,18332.0,25.2445,25.2445,25.2009,25.2183,18332.0
2019-03-25 14:40:00,28.92,28.97,28.91,28.95,23822.0,25.2183,25.2619,25.2096,25.2445,23822.0
2019-03-25 14:45:00,28.95,28.95,28.91,28.91,12600.0,25.2445,25.2445,25.2096,25.2096,12600.0
2019-03-25 14:50:00,28.91,28.92,28.88,28.9,67620.0,25.2096,25.2183,25.1834,25.2009,67620.0
2019-03-25 14:55:00,28.9,28.97,28.9,28.97,26468.0,25.2009,25.2619,25.2009,25.2619,26468.0
2019-03-25 15:00:00,28.97,29.01,28.94,28.95,26266.0,25.2619,25.2968,25.2357,25.2445,26266.0
2019-03-25 15:05:00,28.95,28.98,28.93,28.95,22550.0,25.2445,25.2706,25.227,25.2445,22550.0
2019-03-25 15:10:00,28.96,29.0,28.96,28.98,27952.0,25.2532,25.2881,25.2532,25.2706,27952.0
2019-03-25 15:15:00,28.98,28.99,28.92,28.93,18042.0,25.2706,25.2793,25.2183,25.227,18042.0
2019-03-25 15:20:00,28.93,28.99,28.92,28.98,35080.0,25.227,25.2793,25.2183,25.2706,35080.0
2019-03-25 15:25:00,28.97,29.03,28.96,29.0,34590.0,25.2619,25.3142,25.2532,25.2881,34590.0
2019-03-25 15:30:00,29.0,29.0,28.97,28.99,42644.0,25.2881,25.2881,25.2619,25.2793,42644.0
2019-03-25 15:35:00,28.98,29.02,28.96,28.97,37482.0,25.2706,25.3055,25.2532,25.2619,37482.0
2019-03-25 15:40:00,28.97,29.04,28.96,29.04,59218.0,25.2619,25.3229,25.2532,25.3229,59218.0
2019-03-25 15:45:00,29.03,29.04,28.97,28.99,79460.0,25.3142,25.3229,25.2619,25.2793,79460.0
2019-03-25 15:50:00,28.99,29.02,28.98,28.98,103656.0,25.2793,25.3055,25.2706,25.2706,103656.0
2019-03-25 15:55:00,28.98,29.0,28.95,28.98,159198.0,25.2706,25.2881,25.2445,25.2706,159198.0
2019-03-26 09:30:00,29.11,29.58,29.11,29.5,90230.0,25.384,25.7938,25.384,25.7241,90230.0
2019-03-26 09:35:00,29.51,29.66,29.43,29.52,75448.0,25.7328,25.8636,25.663,25.7415,75448.0
2019-03-26 09:40:00,29.55,29.71,29.55,29.71,51372.0,25.7677,25.9072,25.7677,25.9072,51372.0
2019-03-26 09:45:00,29.67,29.74,29.56,29.58,85790.0,25.8723,25.9333,25.7764,25.7938,85790.0
2019-03-26 09:50:00,29.57,29.58,29.4,29.4,123090.0,25.7851,25.7938,25.6369,25.6369,123090.0
2019-03-26 09:55:00,29.38,29.47,29.32,29.46,32780.0,25.6194,25.6979,25.5671,25.6892,32780.0
2019-03-26 10:00:00,29.45,29.5,29.39,29.42,62650.0,25.6805,25.7241,25.6281,25.6543,62650.0
2019-03-26 10:05:00,29.41,29.48,29.39,29.41,60428.0,25.6456,25.7066,25.6281,25.6456,60428.0
2019-03-26 10:10:00,29.42,29.5,29.38,29.47,35188.0,25.6543,25.7241,25.6194,25.6979,35188.0
2019-03-26 10:15:00,29.47,29.47,29.39,29.46,21308.0,25.6979,25.6979,25.6281,25.6892,21308.0
2019-03-26 10:20:00,29.46,29.46,29.37,29.4,18210.0,25.6892,25.6892,25.6107,25.6369,18210.0
2019-03-26 10:25:00,29.39,29.46,29.36,29.43,19088.0,25.6281,25.6892,25.602,25.663,19088.0
2019-03-26 10:30:00,29.43,29.43,29.29,29.29,22836.0,25.663,25.663,25.5409,25.5409,22836.0
2019-03-26 10:35:00,29.28,29.33,29.24,29.3,19556.0,25.5322,25.5758,25.4973,25.5497,19556.0
2019-03-26 10:40:00,29.3,29.33,29.24,29.24,17202.0,25.5497,25.5758,25.4973,25.4973,17202.0
2019-03-26 10:45:00,29.25,29.36,29.25,29.35,26896.0,25.5061,25.602,25.5061,25.5933,26896.0
2019-03-26 10:50:00,29.35,29.37,29.3,29.34,21000.0,25.5933,25.6107,25.5497,25.5845,21000.0
2019-03-26 10:55:00,29.33,29.35,29.31,29.34,55534.0,25.5758,25.5933,25.5584,25.5845,55534.0
2019-03-26 11:00:00,29.34,29.37,29.3,29.33,18676.0,25.5845,25.6107,25.5497,25.5758,18676.0
2019-03-26 11:05:00,29.34,29.41,29.29,29.36,73716.0,25.5845,25.6456,25.5409,25.602,73716.0
2019-03-26 11:10:00,29.38,29.38,29.24,29.25,15000.0,25.6194,25.6194,25.4973,25.5061,15000.0
2019-03-26 11:15:00,29.25,29.32,29.23,29.25,24920.0,25.5061,25.5671,25.4886,25.5061,24920.0
2019-03-26 11:20:00,29.25,29.25,29.2,29.23,17340.0,25.5061,25.5061,25.4625,25.4886,17340.0
2019-03-26 11:25:00,29.23,29.24,29.2,29.22,17200.0,25.4886,25.4973,25.4625,25.4799,17200.0
2019-03-26 11:30:00,29.23,29.24,29.15,29.17,12800.0,25.4886,25.4973,25.4189,25.4363,12800.0
2019-03-26 11:35:00,29.17,29.2,29.14,29.18,14776.0,25.4363,25.4625,25.4101,25.445,14776.0
2019-03-26 11:40:00,29.2,29.24,29.18,29.23,14594.0,25.4625,25.4973,25.445,25.4886,14594.0
2019-03-26 11:45:00,29.22,29.22,29.14,29.16,14076.0,25.4799,25.4799,25.4101,25.4276,14076.0
2019-03-26 11:50:00,29.16,29.16,29.05,29.08,15502.0,25.4276,25.4276,25.3317,25.3578,15502.0
2019-03-26 11:55:00,29.07,29.11,29.05,29.08,16286.0,25.3491,25.384,25.3317,25.3578,16286.0
2019-03-26 12:00:00,29.08,29.12,29.08,29.1,14522.0,25.3578,25.3927,25.3578,25.3753,14522.0
2019-03-26 12:05:00,29.09,29.11,29.06,29.07,17286.0,25.3665,25.384,25.3404,25.3491,17286.0
2019-03-26 12:10:00,29.09,29.09,29.03,29.03,8208.0,25.3665,25.3665,25.3142,25.3142,8208.0
2019-03-26 12:15:00,29.03,29.06,29.0,29.02,10500.0,25.3142,25.3404,25.2881,25.3055,10500.0
2019-03-26 12:20:00,29.03,29.03,28.93,28.95,15418.0,25.3142,25.3142,25.227,25.2445,15418.0
2019-03-26 12:25:00,28.94,28.98,28.92,28.96,14286.0,25.2357,25.2706,25.2183,25.2532,14286.0
2019-03-26 12:30:00,28.96,28.98,28.93,28.95,9820.0,25.2532,25.2706,25.227,25.2445,9820.0
2019-03-26 12:35:00,28.95,28.96,28.87,28.89,13650.0,25.2445,25.2532,25.1747,25.1921,13650.0
2019-03-26 12:40:00,28.87,28.89,28.86,28.87,10168.0,25.1747,25.1921,25.166,25.1747,10168.0
2019-03-26 12:45:00,28.86,28.86,28.82,28.84,18538.0,25.166,25.166,25.1311,25.1485,18538.0
2019-03-26 12:50:00,28.85,28.86,28.82,28.83,16498.0,25.1573,25.166,25.1311,25.1398,16498.0
2019-03-26 12:55:00,28.84,28.86,28.8,28.83,16550.0,25.1485,25.166,25.1137,25.1398,16550.0
2019-03-26 13:00:00,28.84,28.88,28.82,28.86,13698.0,25.1485,25.1834,25.1311,25.166,13698.0
2019-03-26 13:05:00,28.85,28.89,28.83,28.89,11316.0,25.1573,25.1921,25.1398,25.1921,11316.0
2019-03-26 13:10:00,28.9,28.92,28.85,28.86,14198.0,25.2009,25.2183,25.1573,25.166,14198.0
2019-03-26 13:15:00,28.86,28.86,28.82,28.86,24410.0,25.166,25.166,25.1311,25.166,24410.0
2019-03-26 13:20:00,28.85,28.85,28.8,28.82,9594.0,25.1573,25.1573,25.1137,25.1311,9594.0
2019-03-26 13:25:00,28.81,28.83,28.78,28.8,11850.0,25.1224,25.1398,25.0962,25.1137,11850.0
2019-03-26 13:30:00,28.8,28.83,28.77,28.79,14478.0,25.1137,25.1398,25.0875,25.1049,14478.0
2019-03-26 13:35:00,28.8,28.8,28.71,28.73,20868.0,25.1137,25.1137,25.0352,25.0526,20868.0
2019-03-26 13:40:00,28.73,28.74,28.71,28.71,17656.0,25.0526,25.0613,25.0352,25.0352,17656.0
2019-03-26 13:45:00,28.71,28.75,28.71,28.72,14016.0,25.0352,25.0701,25.0352,25.0439,14016.0
2019-03-26 13:50:00,28.72,28.72,28.68,28.68,18122.0,25.0439,25.0439,25.009,25.009,18122.0
2019-03-26 13:55:00,28.68,28.68,28.63,28.63,18108.0,25.009,25.009,24.9654,24.9654,18108.0
2019-03-26 14:00:00,28.62,28.65,28.61,28.64,26096.0,24.9567,24.9829,24.948,24.9741,26096.0
2019-03-26 14:05:00,28.63,28.66,28.62,28.63,20328.0,24.9654,24.9916,24.9567,24.9654,20328.0
2019-03-26 14:10:00,28.61,28.63,28.55,28.59,18342.0,24.948,24.9654,24.8957,24.9305,18342.0
2019-03-26 14:15:00,28.59,28.61,28.56,28.59,19366.0,24.9305,24.948,24.9044,24.9305,19366.0
2019-03-26 14:20:00,28.59,28.66,28.58,28.66,26326.0,24.9305,24.9916,24.9218,24.9916,26326.0
2019-03-26 14:25:00,28.66,28.66,28.61,28.61,23020.0,24.9916,24.9916,24.948,24.948,23020.0
2019-03-26 14:30:00,28.61,28.65,28.56,28.59,28470.0,24.948,24.9829,24.9044,24.9305,28470.0
2019-03-26 14:35:00,28.59,28.61,28.58,28.58,15782.0,24.9305,24.948,24.9218,24.9218,15782.0
2019-03-26 14:40:00,28.59,28.61,28.58,28.6,19904.0,24.9305,24.948,24.9218,24.9393,19904.0
2019-03-26 14:45:00,28.6,28.65,28.59,28.65,24410.0,24.9393,24.9829,24.9305,24.9829,24410.0
2019-03-26 14:50:00,28.66,28.66,28.62,28.62,15034.0,24.9916,24.9916,24.9567,24.9567,15034.0
2019-03-26 14:55:00,28.61,28.71,28.61,28.71,25056.0,24.948,25.0352,24.948,25.0352,25056.0
2019-03-26 15:00:00,28.7,28.73,28.67,28.68,36878.0,25.0265,25.0526,25.0003,25.009,36878.0
2019-03-26 15:05:00,28.68,28.71,28.67,28.68,29832.0,25.009,25.0352,25.0003,25.009,29832.0
2019-03-26 15:10:00,28.68,28.68,28.65,28.65,29180.0,25.009,25.009,24.9829,24.9829,29180.0
2019-03-26 15:15:00,28.65,28.68,28.64,28.65,37400.0,24.9829,25.009,24.9741,24.9829,37400.0
2019-03-26 15:20:00,28.64,28.64,28.59,28.61,40622.0,24.9741,24.9741,24.9305,24.948,40622.0
2019-03-26 15:25:00,28.61,28.63,28.56,28.56,33214.0,24.948,24.9654,24.9044,24.9044,33214.0
2019-03-26 15:30:00,28.56,28.57,28.53,28.53,70492.0,24.9044,24.9131,24.8782,24.8782,70492.0
2019-03-26 15:35:00,28.53,28.56,28.53,28.54,48994.0,24.8782,24.9044,24.8782,24.8869,48994.0
2019-03-26 15:40:00,28.54,28.54,28.49,28.49,141950.0,24.8869,24.8869,24.8433,24.8433,141950.0
2019-03-26 15:45:00,28.49,28.59,28.49,28.56,98910.0,24.8433,24.9305,24.8433,24.9044,98910.0
2019-03-26 15:50:00,28.56,28.59,28.55,28.57,102960.0,24.9044,24.9305,24.8957,24.9131,102960.0
2019-03-26 15:55:00,28.58,28.68,28.58,28.67,167298.0,24.9218,25.009,24.9218,25.0003,167298.0
2019-03-27 09:30:00,28.67,29.03,28.67,28.93,39350.0,25.0003,25.3142,25.0003,25.227,39350.0
2019-03-27 09:35:00,28.93,29.05,28.84,28.9,22400.0,25.227,25.3317,25.1485,25.2009,22400.0
2019-03-27 09:40:00,28.93,29.06,28.87,28.87,26726.0,25.227,25.3404,25.1747,25.1747,26726.0
2019-03-27 09:45:00,28.92,29.04,28.92,29.03,26194.0,25.2183,25.3229,25.2183,25.3142,26194.0
2019-03-27 09:50:00,29.03,29.18,29.0,29.1,72508.0,25.3142,25.445,25.2881,25.3753,72508.0
2019-03-27 09:55:00,29.08,29.08,28.93,28.93,13454.0,25.3578,25.3578,25.227,25.227,13454.0
2019-03-27 10:00:00,28.96,28.96,28.88,28.89,19280.0,25.2532,25.2532,25.1834,25.1921,19280.0
2019-03-27 10:05:00,28.9,29.09,28.89,29.09,134786.0,25.2009,25.3665,25.1921,25.3665,134786.0
2019-03-27 10:10:00,29.09,29.11,29.05,29.1,21386.0,25.3665,25.384,25.3317,25.3753,21386.0
2019-03-27 10:15:00,29.1,29.2,29.09,29.2,44072.0,25.3753,25.4625,25.3665,25.4625,44072.0
2019-03-27 10:20:00,29.22,29.25,29.16,29.24,17514.0,25.4799,25.5061,25.4276,25.4973,17514.0
2019-03-27 10:25:00,29.23,29.25,29.15,29.18,21218.0,25.4886,25.5061,25.4189,25.445,21218.0
2019-03-27 10:30:00,29.18,29.2,29.14,29.14,31442.0,25.445,25.4625,25.4101,25.4101,31442.0
2019-03-27 10:35:00,29.15,29.17,29.03,29.04,37784.0,25.4189,25.4363,25.3142,25.3229,37784.0
2019-03-27 10:40:00,29.02,29.02,28.91,28.91,38236.0,25.3055,25.3055,25.2096,25.2096,38236.0
2019-03-27 10:45:00,28.9,28.98,28.87,28.95,31650.0,25.2009,25.2706,25.1747,25.2445,31650.0
2019-03-27 10:50:00,28.94,28.97,28.9,28.91,26514.0,25.2357,25.2619,25.2009,25.2096,26514.0
2019-03-27 10:55:00,28.92,28.93,28.88,28.93,20294.0,25.2183,25.227,25.1834,25.227,20294.0
2019-03-27 11:00:00,28.93,28.99,28.93,28.94,23678.0,25.227,25.2793,25.227,25.2357,23678.0
2019-03-27 11:05:00,28.94,28.96,28.9,28.93,28104.0,25.2357,25.2532,25.2009,25.227,28104.0
2019-03-27 11:10:00,28.92,28.95,28.88,28.88,28892.0,25.2183,25.2445,25.1834,25.1834,28892.0
2019-03-27 11:15:00,28.88,28.88,28.82,28.86,61458.0,25.1834,25.1834,25.1311,25.166,61458.0
2019-03-27 11:20:00,28.87,28.93,28.86,28.92,48920.0,25.1747,25.227,25.166,25.2183,48920.0
2019-03-27 11:25:00,28.93,28.95,28.86,28.86,56192.0,25.227,25.2445,25.166,25.166,56192.0
2019-03-27 11:30:00,28.86,28.91,28.83,28.83,55168.0,25.166,25.2096,25.1398,25.1398,55168.0
2019-03-27 11:35:00,28.83,28.86,28.81,28.86,24094.0,25.1398,25.166,25.1224,25.166,24094.0
2019-03-27 11:40:00,28.86,28.88,28.79,28.79,34860.0,25.166,25.1834,25.1049,25.1049,34860.0
2019-03-27 11:45:00,28.79,28.82,28.77,28.79,23610.0,25.1049,25.1311,25.0875,25.1049,23610.0
2019-03-27 11:50:00,28.79,28.83,28.78,28.81,27086.0,25.1049,25.1398,25.0962,25.1224,27086.0
2019-03-27 11:55:00,28.8,28.85,28.79,28.81,21236.0,25.1137,25.1573,25.1049,25.1224,21236.0
2019-03-27 12:00:00,28.8,28.82,28.77,28.8,36182.0,25.1137,25.1311,25.0875,25.1137,36182.0
2019-03-27 12:05:00,28.8,28.83,28.79,28.82,17244.0,25.1137,25.1398,25.1049,25.1311,17244.0
2019-03-27 12:10:00,28.82,28.84,28.81,28.81,17000.0,25.1311,25.1485,25.1224,25.1224,17000.0
2019-03-27 12:15:00,28.81,28.81,28.75,28.79,22038.0,25.1224,25.1224,25.0701,25.1049,22038.0
2019-03-27 12:20:00,28.79,28.83,28.79,28.83,28444.0,25.1049,25.1398,25.1049,25.1398,28444.0
2019-03-27 12:25:00,28.82,28.84,28.81,28.81,17732.0,25.1311,25.1485,25.1224,25.1224,17732.0
2019-03-27 12:30:00,28.8,28.82,28.78,28.79,24468.0,25.1137,25.1311,25.0962,25.1049,24468.0
2019-03-27 12:35:00,28.78,28.78,28.74,28.76,18066.0,25.0962,25.0962,25.0613,25.0788,18066.0
2019-03-27 12:40:00,28.75,28.75,28.71,28.74,11248.0,25.0701,25.0701,25.0352,25.0613,11248.0
2019-03-27 12:45:00,28.74,28.76,28.72,28.73,15436.0,25.0613,25.0788,25.0439,25.0526,15436.0
2019-03-27 12:50:00,28.73,28.74,28.7,28.71,16704.0,25.0526,25.0613,25.0265,25.0352,16704.0
2019-03-27 12:55:00,28.71,28.73,28.7,28.7,23206.0,25.0352,25.0526,25.0265,25.0265,23206.0
2019-03-27 13:00:00,28.7,28.7,28.66,28.67,16512.0,25.0265,25.0265,24.9916,25.0003,16512.0
2019-03-27 13:05:00,28.67,28.68,28.64,28.64,13200.0,25.0003,25.009,24.9741,24.9741,13200.0
2019-03-27 13:10:00,28.64,28.74,28.63,28.74,23514.0,24.9741,25.0613,24.9654,25.0613,23514.0
2019-03-27 13:15:00,28.73,28.75,28.71,28.72,13380.0,25.0526,25.0701,25.0352,25.0439,13380.0
2019-03-27 13:20:00,28.71,28.74,28.71,28.72,16694.0,25.0352,25.0613,25.0352,25.0439,16694.0
2019-03-27 13:25:00,28.72,28.75,28.72,28.73,15026.0,25.0439,25.0701,25.0439,25.0526,15026.0
2019-03-27 13:30:00,28.73,28.74,28.7,28.72,20424.0,25.0526,25.0613,25.0265,25.0439,20424.0
2019-03-27 13:35:00,28.72,28.73,28.7,28.73,26096.0,25.0439,25.0526,25.0265,25.0526,26096.0
2019-03-27 13:40:00,28.73,28.79,28.73,28.78,25106.0,25.0526,25.1049,25.0526,25.0962,25106.0
2019-03-27 13:45:00,28.77,28.79,28.74,28.74,17406.0,25.0875,25.1049,25.0613,25.0613,17406.0
2019-03-27 13:50:00,28.74,28.75,28.73,28.74,14392.0,25.0613,25.0701,25.0526,25.0613,14392.0
2019-03-27 13:55:00,28.75,28.75,28.71,28.72,16172.0,25.0701,25.0701,25.0352,25.0439,16172.0
2019-03-27 14:00:00,28.72,28.75,28.71,28.74,19250.0,25.0439,25.0701,25.0352,25.0613,19250.0
2019-03-27 14:05:00,28.75,28.75,28.69,28.72,22044.0,25.0701,25.0701,25.0177,25.0439,22044.0
2019-03-27 14:10:00,28.73,28.75,28.72,28.74,28374.0,25.0526,25.0701,25.0439,25.0613,28374.0
2019-03-27 14:15:00,28.74,28.76,28.72,28.73,29952.0,25.0613,25.0788,25.0439,25.0526,29952.0
2019-03-27 14:20:00,28.74,28.75,28.71,28.74,24956.0,25.0613,25.0701,25.0352,25.0613,24956.0
2019-03-27 14:25:00,28.74,28.75,28.72,28.72,26058.0,25.0613,25.0701,25.0439,25.0439,26058.0
2019-03-27 14:30:00,28.72,28.74,28.68,28.68,23470.0,25.0439,25.0613,25.009,25.009,23470.0
2019-03-27 14:35:00,28.68,28.69,28.61,28.62,28840.0,25.009,25.0177,24.948,24.9567,28840.0
2019-03-27 14:40:00,28.62,28.64,28.59,28.61,27246.0,24.9567,24.9741,24.9305,24.948,27246.0
2019-03-27 14:45:00,28.61,28.63,28.6,28.63,30778.0,24.948,24.9654,24.9393,24.9654,30778.0
2019-03-27 14:50:00,28.63,28.66,28.63,28.65,25486.0,24.9654,24.9916,24.9654,24.9829,25486.0
2019-03-27 14:55:00,28.65,28.65,28.62,28.64,25016.0,24.9829,24.9829,24.9567,24.9741,25016.0
2019-03-27 15:00:00,28.64,28.65,28.59,28.6,26476.0,24.9741,24.9829,24.9305,24.9393,26476.0
2019-03-27 15:05:00,28.59,28.61,28.56,28.58,42768.0,24.9305,24.948,24.9044,24.9218,42768.0
2019-03-27 15:10:00,28.58,28.59,28.55,28.57,34718.0,24.9218,24.9305,24.8957,24.9131,34718.0
2019-03-27 15:15:00,28.57,28.58,28.56,28.58,32564.0,24.9131,24.9218,24.9044,24.9218,32564.0
2019-03-27 15:20:00,28.59,28.61,28.59,28.6,37882.0,24.9305,24.948,24.9305,24.9393,37882.0
2019-03-27 15:25:00,28.6,28.63,28.59,28.63,44954.0,24.9393,24.9654,24.9305,24.9654,44954.0
2019-03-27 15:30:00,28.62,28.68,28.61,28.66,58160.0,24.9567,25.009,24.948,24.9916,58160.0
2019-03-27 15:35:00,28.66,28.67,28.63,28.64,61996.0,24.9916,25.0003,24.9654,24.9741,61996.0
2019-03-27 15:40:00,28.64,28.68,28.63,28.64,102652.0,24.9741,25.009,24.9654,24.9741,102652.0
2019-03-27 15:45:00,28.64,28.67,28.64,28.64,97070.0,24.9741,25.0003,24.9741,24.9741,97070.0
2019-03-27 15:50:00,28.64,28.65,28.62,28.64,172728.0,24.9741,24.9829,24.9567,24.9741,172728.0
2019-03-27 15:55:00,28.64,28.64,28.55,28.6,218892.0,24.9741,24.9741,24.8957,24.9393,218892.0
2019-03-28 09:30:00,28.79,29.19,28.79,29.07,44884.0,25.1049,25.4537,25.1049,25.3491,44884.0
2019-03-28 09:35:00,29.07,29.19,29.05,29.17,33978.0,25.3491,25.4537,25.3317,25.4363,33978.0
2019-03-28 09:40:00,29.17,29.17,29.04,29.14,46206.0,25.4363,25.4363,25.3229,25.4101,46206.0
2019-03-28 09:45:00,29.14,29.14,29.07,29.11,20080.0,25.4101,25.4101,25.3491,25.384,20080.0
2019-03-28 09:50:00,29.11,29.14,29.07,29.09,38186.0,25.384,25.4101,25.3491,25.3665,38186.0
2019-03-28 09:55:00,29.09,29.12,29.08,29.08,22566.0,25.3665,25.3927,25.3578,25.3578,22566.0
2019-03-28 10:00:00,29.1,29.2,29.1,29.2,65030.0,25.3753,25.4625,25.3753,25.4625,65030.0
2019-03-28 10:05:00,29.18,29.18,29.12,29.13,30624.0,25.445,25.445,25.3927,25.4014,30624.0
2019-03-28 10:10:00,29.14,29.16,29.09,29.11,17876.0,25.4101,25.4276,25.3665,25.384,17876.0
2019-03-28 10:15:00,29.12,29.14,29.07,29.08,37838.0,25.3927,25.4101,25.3491,25.3578,37838.0
2019-03-28 10:20:00,29.1,29.15,29.1,29.12,12604.0,25.3753,25.4189,25.3753,25.3927,12604.0
2019-03-28 10:25:00,29.13,29.13,29.11,29.12,24434.0,25.4014,25.4014,25.384,25.3927,24434.0
2019-03-28 10:30:00,29.13,29.15,29.08,29.08,40932.0,25.4014,25.4189,25.3578,25.3578,40932.0
2019-03-28 10:35:00,29.09,29.11,29.05,29.07,37802.0,25.3665,25.384,25.3317,25.3491,37802.0
2019-03-28 10:40:00,29.07,29.11,29.05,29.05,20820.0,25.3491,25.384,25.3317,25.3317,20820.0
2019-03-28 10:45:00,29.06,29.06,29.0,29.02,18284.0,25.3404,25.3404,25.2881,25.3055,18284.0
2019-03-28 10:50:00,29.01,29.01,28.91,28.93,27792.0,25.2968,25.2968,25.2096,25.227,27792.0
2019-03-28 10:55:00,28.92,28.93,28.91,28.92,12800.0,25.2183,25.227,25.2096,25.2183,12800.0
2019-03-28 11:00:00,28.92,28.93,28.83,28.84,20000.0,25.2183,25.227,25.1398,25.1485,20000.0
2019-03-28 11:05:00,28.84,28.84,28.79,28.8,16674.0,25.1485,25.1485,25.1049,25.1137,16674.0
2019-03-28 11:10:00,28.79,28.81,28.77,28.81,29384.0,25.1049,25.1224,25.0875,25.1224,29384.0
2019-03-28 11:15:00,28.8,28.8,28.77,28.79,45712.0,25.1137,25.1137,25.0875,25.1049,45712.0
2019-03-28 11:20:00,28.79,28.83,28.79,28.8,27560.0,25.1049,25.1398,25.1049,25.1137,27560.0
2019-03-28 11:25:00,28.8,28.82,28.77,28.78,50622.0,25.1137,25.1311,25.0875,25.0962,50622.0
2019-03-28 11:30:00,28.78,28.81,28.75,28.78,29718.0,25.0962,25.1224,25.0701,25.0962,29718.0
2019-03-28 11:35:00,28.78,28.82,28.77,28.78,20800.0,25.0962,25.1311,25.0875,25.0962,20800.0
2019-03-28 11:40:00,28.78,28.79,28.76,28.79,36480.0,25.0962,25.1049,25.0788,25.1049,36480.0
2019-03-28 11:45:00,28.78,28.87,28.77,28.86,21770.0,25.0962,25.1747,25.0875,25.166,21770.0
2019-03-28 11:50:00,28.86,28.86,28.8,28.82,18820.0,25.166,25.166,25.1137,25.1311,18820.0
2019-03-28 11:55:00,28.82,28.82,28.78,28.81,17908.0,25.1311,25.1311,25.0962,25.1224,17908.0
2019-03-28 12:00:00,28.8,28.83,28.8,28.8,15460.0,25.1137,25.1398,25.1137,25.1137,15460.0
2019-03-28 12:05:00,28.81,28.81,28.78,28.79,31476.0,25.1224,25.1224,25.0962,25.1049,31476.0
2019-03-28 12:10:00,28.78,28.78,28.75,28.77,22400.0,25.0962,25.0962,25.0701,25.0875,22400.0
2019-03-28 12:15:00,28.76,28.79,28.75,28.77,22872.0,25.0788,25.1049,25.0701,25.0875,22872.0
2019-03-28 12:20:00,28.78,28.78,28.73,28.73,26200.0,25.0962,25.0962,25.0526,25.0526,26200.0
2019-03-28 12:25:00,28.72,28.72,28.7,28.71,26922.0,25.0439,25.0439,25.0265,25.0352,26922.0
2019-03-28 12:30:00,28.7,28.7,28.64,28.65,24574.0,25.0265,25.0265,24.9741,24.9829,24574.0
2019-03-28 12:35:00,28.64,28.65,28.62,28.65,13600.0,24.9741,24.9829,24.9567,24.9829,13600.0
2019-03-28 12:40:00,28.65,28.69,28.65,28.68,15400.0,24.9829,25.0177,24.9829,25.009,15400.0
2019-03-28 12:45:00,28.68,28.68,28.64,28.65,17800.0,25.009,25.009,24.9741,24.9829,17800.0
2019-03-28 12:50:00,28.65,28.66,28.62,28.65,16000.0,24.9829,24.9916,24.9567,24.9829,16000.0
2019-03-28 12:55:00,28.66,28.68,28.66,28.68,13302.0,24.9916,25.009,24.9916,25.009,13302.0
2019-03-28 13:00:00,28.68,28.77,28.67,28.77,27400.0,25.009,25.0875,25.0003,25.0875,27400.0
2019-03-28 13:05:00,28.76,28.77,28.74,28.74,14120.0,25.0788,25.0875,25.0613,25.0613,14120.0
2019-03-28 13:10:00,28.74,28.75,28.73,28.74,14290.0,25.0613,25.0701,25.0526,25.0613,14290.0
2019-03-28 13:15:00,28.73,28.76,28.73,28.75,11404.0,25.0526,25.0788,25.0526,25.0701,11404.0
2019-03-28 13:20:00,28.74,28.76,28.72,28.72,11272.0,25.0613,25.0788,25.0439,25.0439,11272.0
2019-03-28 13:25:00,28.73,28.73,28.71,28.72,13400.0,25.0526,25.0526,25.0352,25.0439,13400.0
2019-03-28 13:30:00,28.71,28.74,28.71,28.72,15424.0,25.0352,25.0613,25.0352,25.0439,15424.0
2019-03-28 13:35:00,28.71,28.72,28.69,28.7,17422.0,25.0352,25.0439,25.0177,25.0265,17422.0
2019-03-28 13:40:00,28.69,28.7,28.66,28.69,22152.0,25.0177,25.0265,24.9916,25.0177,22152.0
2019-03-28 13:45:00,28.69,28.71,28.68,28.68,21242.0,25.0177,25.0352,25.009,25.009,21242.0
2019-03-28 13:50:00,28.68,28.71,28.67,28.7,18244.0,25.009,25.0352,25.0003,25.0265,18244.0
2019-03-28 13:55:00,28.71,28.74,28.7,28.71,19184.0,25.0352,25.0613,25.0265,25.0352,19184.0
2019-03-28 14:00:00,28.72,28.75,28.71,28.75,14416.0,25.0439,25.0701,25.0352,25.0701,14416.0
2019-03-28 14:05:00,28.75,28.76,28.69,28.7,16158.0,25.0701,25.0788,25.0177,25.0265,16158.0
2019-03-28 14:10:00,28.7,28.78,28.7,28.77,23728.0,25.0265,25.0962,25.0265,25.0875,23728.0
2019-03-28 14:15:00,28.76,28.8,28.76,28.78,22610.0,25.0788,25.1137,25.0788,25.0962,22610.0
2019-03-28 14:20:00,28.78,28.78,28.76,28.77,19236.0,25.0962,25.0962,25.0788,25.0875,19236.0
2019-03-28 14:25:00,28.77,28.77,28.75,28.77,14908.0,25.0875,25.0875,25.0701,25.0875,14908.0
2019-03-28 14:30:00,28.77,28.77,28.72,28.72,19140.0,25.0875,25.0875,25.0439,25.0439,19140.0
2019-03-28 14:35:00,28.71,28.75,28.71,28.75,24102.0,25.0352,25.0701,25.0352,25.0701,24102.0
2019-03-28 14:40:00,28.74,28.74,28.7,28.7,17280.0,25.0613,25.0613,25.0265,25.0265,17280.0
2019-03-28 14:45:00,28.7,28.73,28.7,28.71,32274.0,25.0265,25.0526,25.0265,25.0352,32274.0
2019-03-28 14:50:00,28.7,28.7,28.66,28.68,34158.0,25.0265,25.0265,24.9916,25.009,34158.0
2019-03-28 14:55:00,28.68,28.72,28.68,28.72,22910.0,25.009,25.0439,25.009,25.0439,22910.0
2019-03-28 15:00:00,28.72,28.77,28.7,28.74,36738.0,25.0439,25.0875,25.0265,25.0613,36738.0
2019-03-28 15:05:00,28.74,28.75,28.71,28.73,38464.0,25.0613,25.0701,25.0352,25.0526,38464.0
2019-03-28 15:10:00,28.73,28.77,28.71,28.75,26414.0,25.0526,25.0875,25.0352,25.0701,26414.0
2019-03-28 15:15:00,28.75,28.77,28.75,28.75,30524.0,25.0701,25.0875,25.0701,25.0701,30524.0
2019-03-28 15:20:00,28.75,28.75,28.74,28.75,30370.0,25.0701,25.0701,25.0613,25.0701,30370.0
2019-03-28 15:25:00,28.75,28.78,28.72,28.72,37000.0,25.0701,25.0962,25.0439,25.0439,37000.0
2019-03-28 15:30:00,28.72,28.74,28.7,28.71,40310.0,25.0439,25.0613,25.0265,25.0352,40310.0
2019-03-28 15:35:00,28.71,28.73,28.67,28.68,66966.0,25.0352,25.0526,25.0003,25.009,66966.0
2019-03-28 15:40:00,28.68,28.73,28.68,28.7,65418.0,25.009,25.0526,25.009,25.0265,65418.0
2019-03-28 15:45:00,28.7,28.73,28.66,28.67,83606.0,25.0265,25.0526,24.9916,25.0003,83606.0
2019-03-28 15:50:00,28.66,28.68,28.63,28.67,129910.0,24.9916,25.009,24.9654,25.0003,129910.0
2019-03-28 15:55:00,28.67,28.69,28.63,28.64,236046.0,25.0003,25.0177,24.9654,24.9741,236046.0
2019-03-29 09:30:00,28.64,28.75,28.5,28.58,92198.0,24.9741,25.0701,24.8521,24.9218,92198.0
2019-03-29 09:35:00,28.61,28.68,28.46,28.6,202512.0,24.948,25.009,24.8172,24.9393,202512.0
2019-03-29 09:40:00,28.58,28.61,28.49,28.5,77020.0,24.9218,24.948,24.8433,24.8521,77020.0
2019-03-29 09:45:00,28.5,28.5,28.41,28.43,83242.0,24.8521,24.8521,24.7736,24.791,83242.0
2019-03-29 09:50:00,28.4,28.49,28.35,28.48,49262.0,24.7649,24.8433,24.7213,24.8346,49262.0
2019-03-29 09:55:00,28.48,28.49,28.39,28.46,17824.0,24.8346,24.8433,24.7561,24.8172,17824.0
2019-03-29 10:00:00,28.43,28.47,28.39,28.45,41958.0,24.791,24.8259,24.7561,24.8085,41958.0
2019-03-29 10:05:00,28.45,28.47,28.37,28.43,52414.0,24.8085,24.8259,24.7387,24.791,52414.0
2019-03-29 10:10:00,28.42,28.45,28.38,28.41,29742.0,24.7823,24.8085,24.7474,24.7736,29742.0
2019-03-29 10:15:00,28.4,28.44,28.38,28.44,31836.0,24.7649,24.7997,24.7474,24.7997,31836.0
2019-03-29 10:20:00,28.44,28.45,28.36,28.38,43590.0,24.7997,24.8085,24.73,24.7474,43590.0
2019-03-29 10:25:00,28.38,28.43,28.38,28.42,14084.0,24.7474,24.791,24.7474,24.7823,14084.0
2019-03-29 10:30:00,28.43,28.43,28.37,28.38,14552.0,24.791,24.791,24.7387,24.7474,14552.0
2019-03-29 10:35:00,28.38,28.41,28.36,28.36,20840.0,24.7474,24.7736,24.73,24.73,20840.0
2019-03-29 10:40:00,28.35,28.37,28.3,28.3,25408.0,24.7213,24.7387,24.6777,24.6777,25408.0
2019-03-29 10:45:00,28.3,28.32,28.28,28.29,15854.0,24.6777,24.6951,24.6602,24.6689,15854.0
2019-03-29 10:50:00,28.28,28.28,28.22,28.23,35580.0,24.6602,24.6602,24.6079,24.6166,35580.0
2019-03-29 10:55:00,28.23,28.3,28.23,28.3,17396.0,24.6166,24.6777,24.6166,24.6777,17396.0
2019-03-29 11:00:00,28.29,28.29,28.25,28.28,23380.0,24.6689,24.6689,24.6341,24.6602,23380.0
2019-03-29 11:05:00,28.27,28.28,28.24,28.25,19698.0,24.6515,24.6602,24.6253,24.6341,19698.0
2019-03-29 11:10:00,28.25,28.25,28.21,28.23,25826.0,24.6341,24.6341,24.5992,24.6166,25826.0
2019-03-29 11:15:00,28.23,28.25,28.22,28.23,13842.0,24.6166,24.6341,24.6079,24.6166,13842.0
2019-03-29 11:20:00,28.23,28.24,28.17,28.18,31938.0,24.6166,24.6253,24.5643,24.573,31938.0
2019-03-29 11:25:00,28.18,28.24,28.18,28.2,16724.0,24.573,24.6253,24.573,24.5905,16724.0
2019-03-29 11:30:00,28.21,28.22,28.18,28.18,19288.0,24.5992,24.6079,24.573,24.573,19288.0
2019-03-29 11:35:00,28.18,28.24,28.17,28.23,19600.0,24.573,24.6253,24.5643,24.6166,19600.0
2019-03-29 11:40:00,28.23,28.24,28.18,28.18,11928.0,24.6166,24.6253,24.573,24.573,11928.0
2019-03-29 11:45:00,28.19,28.19,28.15,28.16,27758.0,24.5817,24.5817,24.5469,24.5556,27758.0
2019-03-29 11:50:00,28.17,28.2,28.14,28.16,39436.0,24.5643,24.5905,24.5381,24.5556,39436.0
2019-03-29 11:55:00,28.15,28.18,28.14,28.14,17742.0,24.5469,24.573,24.5381,24.5381,17742.0
2019-03-29 12:00:00,28.12,28.14,28.08,28.09,32136.0,24.5207,24.5381,24.4858,24.4945,32136.0
2019-03-29 12:05:00,28.08,28.13,28.07,28.1,28070.0,24.4858,24.5294,24.4771,24.5033,28070.0
2019-03-29 12:10:00,28.1,28.14,28.09,28.14,20800.0,24.5033,24.5381,24.4945,24.5381,20800.0
2019-03-29 12:15:00,28.13,28.17,28.12,28.17,15710.0,24.5294,24.5643,24.5207,24.5643,15710.0
2019-03-29 12:20:00,28.17,28.2,28.16,28.18,16612.0,24.5643,24.5905,24.5556,24.573,16612.0
2019-03-29 12:25:00,28.18,28.21,28.18,28.2,14334.0,24.573,24.5992,24.573,24.5905,14334.0
2019-03-29 12:30:00,28.2,28.25,28.19,28.24,30716.0,24.5905,24.6341,24.5817,24.6253,30716.0
2019-03-29 12:35:00,28.25,28.3,28.24,28.27,27386.0,24.6341,24.6777,24.6253,24.6515,27386.0
2019-03-29 12:40:00,28.27,28.28,28.24,28.24,15156.0,24.6515,24.6602,24.6253,24.6253,15156.0
2019-03-29 12:45:00,28.25,28.27,28.23,28.27,23134.0,24.6341,24.6515,24.6166,24.6515,23134.0
2019-03-29 12:50:00,28.27,28.27,28.25,28.25,10718.0,24.6515,24.6515,24.6341,24.6341,10718.0
2019-03-29 12:55:00,28.25,28.31,28.24,28.3,14040.0,24.6341,24.6864,24.6253,24.6777,14040.0
2019-03-29 13:00:00,28.31,28.36,28.31,28.35,14424.0,24.6864,24.73,24.6864,24.7213,14424.0
2019-03-29 13:05:00,28.36,28.47,28.36,28.47,49858.0,24.73,24.8259,24.73,24.8259,49858.0
2019-03-29 13:10:00,28.48,28.51,28.46,28.47,34180.0,24.8346,24.8608,24.8172,24.8259,34180.0
2019-03-29 13:15:00,28.46,28.47,28.4,28.4,27652.0,24.8172,24.8259,24.7649,24.7649,27652.0
2019-03-29 13:20:00,28.4,28.4,28.34,28.34,17888.0,24.7649,24.7649,24.7125,24.7125,17888.0
2019-03-29 13:25:00,28.34,28.36,28.31,28.35,17254.0,24.7125,24.73,24.6864,24.7213,17254.0
2019-03-29 13:30:00,28.36,28.36,28.33,28.33,17190.0,24.73,24.73,24.7038,24.7038,17190.0
2019-03-29 13:35:00,28.33,28.34,28.29,28.29,17400.0,24.7038,24.7125,24.6689,24.6689,17400.0
2019-03-29 13:40:00,28.29,28.31,28.27,28.3,17666.0,24.6689,24.6864,24.6515,24.6777,17666.0
2019-03-29 13:45:00,28.3,28.3,28.24,28.25,21326.0,24.6777,24.6777,24.6253,24.6341,21326.0
2019-03-29 13:50:00,28.27,28.27,28.24,28.25,14618.0,24.6515,24.6515,24.6253,24.6341,14618.0
2019-03-29 13:55:00,28.25,28.25,28.2,28.2,16726.0,24.6341,24.6341,24.5905,24.5905,16726.0
2019-03-29 14:00:00,28.2,28.21,28.18,28.19,18804.0,24.5905,24.5992,24.573,24.5817,18804.0
2019-03-29 14:05:00,28.2,28.22,28.18,28.22,18964.0,24.5905,24.6079,24.573,24.6079,18964.0
2019-03-29 14:10:00,28.22,28.25,28.22,28.25,15282.0,24.6079,24.6341,24.6079,24.6341,15282.0
2019-03-29 14:15:00,28.26,28.3,28.21,28.27,52918.0,24.6428,24.6777,24.5992,24.6515,52918.0
2019-03-29 14:20:00,28.27,28.31,28.24,28.31,17600.0,24.6515,24.6864,24.6253,24.6864,17600.0
2019-03-29 14:25:00,28.31,28.31,28.28,28.29,15200.0,24.6864,24.6864,24.6602,24.6689,15200.0
2019-03-29 14:30:00,28.29,28.29,28.24,28.24,10458.0,24.6689,24.6689,24.6253,24.6253,10458.0
2019-03-29 14:35:00,28.25,28.25,28.2,28.2,23130.0,24.6341,24.6341,24.5905,24.5905,23130.0
2019-03-29 14:40:00,28.2,28.2,28.14,28.14,39916.0,24.5905,24.5905,24.5381,24.5381,39916.0
2019-03-29 14:45:00,28.13,28.15,28.11,28.13,33584.0,24.5294,24.5469,24.512,24.5294,33584.0
2019-03-29 14:50:00,28.13,28.2,28.13,28.18,25478.0,24.5294,24.5905,24.5294,24.573,25478.0
2019-03-29 14:55:00,28.18,28.18,28.16,28.18,23320.0,24.573,24.573,24.5556,24.573,23320.0
2019-03-29 15:00:00,28.18,28.22,28.17,28.18,34924.0,24.573,24.6079,24.5643,24.573,34924.0
2019-03-29 15:05:00,28.18,28.18,28.15,28.17,21398.0,24.573,24.573,24.5469,24.5643,21398.0
2019-03-29 15:10:00,28.17,28.18,28.15,28.15,26258.0,24.5643,24.573,24.5469,24.5469,26258.0
2019-03-29 15:15:00,28.15,28.15,28.11,28.12,46736.0,24.5469,24.5469,24.512,24.5207,46736.0
2019-03-29 15:20:00,28.11,28.11,28.07,28.09,38284.0,24.512,24.512,24.4771,24.4945,38284.0
2019-03-29 15:25:00,28.1,28.15,28.08,28.15,66414.0,24.5033,24.5469,24.4858,24.5469,66414.0
2019-03-29 15:30:00,28.15,28.15,28.08,28.13,46986.0,24.5469,24.5469,24.4858,24.5294,46986.0
2019-03-29 15:35:00,28.13,28.14,28.06,28.13,73212.0,24.5294,24.5381,24.4684,24.5294,73212.0
2019-03-29 15:40:00,28.12,28.13,28.1,28.11,64734.0,24.5207,24.5294,24.5033,24.512,64734.0
2019-03-29 15:45:00,28.11,28.15,28.1,28.11,94626.0,24.512,24.5469,24.5033,24.512,94626.0
2019-03-29 15:50:00,28.1,28.15,28.08,28.11,103594.0,24.5033,24.5469,24.4858,24.512,103594.0
2019-03-29 15:55:00,28.11,28.16,28.11,28.15,171834.0,24.512,24.5556,24.512,24.5469,171834.0
2019-04-01 09:30:00,28.15,28.27,28.03,28.11,115126.0,24.5469,24.6515,24.4422,24.512,115126.0
2019-04-01 09:35:00,28.11,28.17,28.04,28.17,49264.0,24.512,24.5643,24.4509,24.5643,49264.0
2019-04-01 09:40:00,28.13,28.13,27.98,28.02,10394.0,24.5294,24.5294,24.3986,24.4335,10394.0
2019-04-01 09:45:00,28.02,28.05,27.93,27.93,19500.0,24.4335,24.4597,24.355,24.355,19500.0
2019-04-01 09:50:00,27.96,28.08,27.93,27.93,22504.0,24.3812,24.4858,24.355,24.355,22504.0
2019-04-01 09:55:00,27.93,27.96,27.86,27.86,9468.0,24.355,24.3812,24.294,24.294,9468.0
2019-04-01 10:00:00,27.86,27.98,27.86,27.93,22838.0,24.294,24.3986,24.294,24.355,22838.0
2019-04-01 10:05:00,27.96,28.0,27.96,27.99,14776.0,24.3812,24.4161,24.3812,24.4073,14776.0
2019-04-01 10:10:00,27.98,28.1,27.97,28.08,12240.0,24.3986,24.5033,24.3899,24.4858,12240.0
2019-04-01 10:15:00,28.07,28.14,28.05,28.14,11728.0,24.4771,24.5381,24.4597,24.5381,11728.0
2019-04-01 10:20:00,28.13,28.13,28.05,28.05,18676.0,24.5294,24.5294,24.4597,24.4597,18676.0
2019-04-01 10:25:00,28.05,28.06,28.0,28.03,16790.0,24.4597,24.4684,24.4161,24.4422,16790.0
2019-04-01 10:30:00,28.04,28.05,27.98,27.98,9762.0,24.4509,24.4597,24.3986,24.3986,9762.0
2019-04-01 10:35:00,27.98,28.0,27.94,27.98,6644.0,24.3986,24.4161,24.3637,24.3986,6644.0
2019-04-01 10:40:00,28.0,28.01,27.95,27.98,19992.0,24.4161,24.4248,24.3725,24.3986,19992.0
2019-04-01 10:45:00,27.96,28.04,27.96,27.98,35620.0,24.3812,24.4509,24.3812,24.3986,35620.0
2019-04-01 10:50:00,27.96,28.0,27.93,27.97,14404.0,24.3812,24.4161,24.355,24.3899,14404.0
2019-04-01 10:55:00,27.96,27.99,27.93,27.99,28592.0,24.3812,24.4073,24.355,24.4073,28592.0
2019-04-01 11:00:00,27.99,28.04,27.99,28.0,23002.0,24.4073,24.4509,24.4073,24.4161,23002.0
2019-04-01 11:05:00,28.0,28.03,27.99,28.0,21638.0,24.4161,24.4422,24.4073,24.4161,21638.0
2019-04-01 11:10:00,28.0,28.06,27.97,28.0,23728.0,24.4161,24.4684,24.3899,24.4161,23728.0
2019-04-01 11:15:00,28.0,28.06,28.0,28.04,34374.0,24.4161,24.4684,24.4161,24.4509,34374.0
2019-04-01 11:20:00,28.05,28.06,28.0,28.06,8414.0,24.4597,24.4684,24.4161,24.4684,8414.0
2019-04-01 11:25:00,28.06,28.06,28.03,28.05,19202.0,24.4684,24.4684,24.4422,24.4597,19202.0
2019-04-01 11:30:00,28.04,28.04,27.99,28.02,23450.0,24.4509,24.4509,24.4073,24.4335,23450.0
2019-04-01 11:35:00,28.02,28.1,28.02,28.06,123434.0,24.4335,24.5033,24.4335,24.4684,123434.0
2019-04-01 11:40:00,28.08,28.11,28.0,28.01,30758.0,24.4858,24.512,24.4161,24.4248,30758.0
2019-04-01 11:45:00,28.0,28.03,27.99,28.01,13048.0,24.4161,24.4422,24.4073,24.4248,13048.0
2019-04-01 11:50:00,28.03,28.09,28.03,28.06,12800.0,24.4422,24.4945,24.4422,24.4684,12800.0
2019-04-01 11:55:00,28.07,28.18,28.07,28.13,24760.0,24.4771,24.573,24.4771,24.5294,24760.0
2019-04-01 12:00:00,28.13,28.13,28.1,28.11,23018.0,24.5294,24.5294,24.5033,24.512,23018.0
2019-04-01 12:05:00,28.11,28.13,28.11,28.11,19154.0,24.512,24.5294,24.512,24.512,19154.0
2019-04-01 12:10:00,28.11,28.14,28.11,28.13,70626.0,24.512,24.5381,24.512,24.5294,70626.0
2019-04-01 12:15:00,28.13,28.18,28.12,28.18,56308.0,24.5294,24.573,24.5207,24.573,56308.0
2019-04-01 12:20:00,28.17,28.2,28.16,28.19,44178.0,24.5643,24.5905,24.5556,24.5817,44178.0
2019-04-01 12:25:00,28.19,28.19,28.17,28.17,23264.0,24.5817,24.5817,24.5643,24.5643,23264.0
2019-04-01 12:30:00,28.17,28.21,28.16,28.19,31898.0,24.5643,24.5992,24.5556,24.5817,31898.0
2019-04-01 12:35:00,28.18,28.2,28.14,28.15,28184.0,24.573,24.5905,24.5381,24.5469,28184.0
2019-04-01 12:40:00,28.15,28.18,28.15,28.17,19026.0,24.5469,24.573,24.5469,24.5643,19026.0
2019-04-01 12:45:00,28.17,28.23,28.17,28.23,34916.0,24.5643,24.6166,24.5643,24.6166,34916.0
2019-04-01 12:50:00,28.22,28.23,28.21,28.22,22064.0,24.6079,24.6166,24.5992,24.6079,22064.0
2019-04-01 12:55:00,28.22,28.23,28.21,28.21,7776.0,24.6079,24.6166,24.5992,24.5992,7776.0
2019-04-01 13:00:00,28.22,28.24,28.2,28.22,31820.0,24.6079,24.6253,24.5905,24.6079,31820.0
2019-04-01 13:05:00,28.21,28.23,28.2,28.22,31054.0,24.5992,24.6166,24.5905,24.6079,31054.0
2019-04-01 13:10:00,28.23,28.25,28.22,28.25,22376.0,24.6166,24.6341,24.6079,24.6341,22376.0
2019-04-01 13:15:00,28.25,28.28,28.24,28.25,24532.0,24.6341,24.6602,24.6253,24.6341,24532.0
2019-04-01 13:20:00,28.25,28.28,28.25,28.26,9148.0,24.6341,24.6602,24.6341,24.6428,9148.0
2019-04-01 13:25:00,28.27,28.29,28.25,28.28,20560.0,24.6515,24.6689,24.6341,24.6602,20560.0
2019-04-01 13:30:00,28.28,28.28,28.26,28.26,19396.0,24.6602,24.6602,24.6428,24.6428,19396.0
2019-04-01 13:35:00,28.26,28.28,28.25,28.25,12072.0,24.6428,24.6602,24.6341,24.6341,12072.0
2019-04-01 13:40:00,28.25,28.28,28.24,28.27,9926.0,24.6341,24.6602,24.6253,24.6515,9926.0
2019-04-01 13:45:00,28.27,28.3,28.25,28.27,20506.0,24.6515,24.6777,24.6341,24.6515,20506.0
2019-04-01 13:50:00,28.28,28.28,28.27,28.28,15004.0,24.6602,24.6602,24.6515,24.6602,15004.0
2019-04-01 13:55:00,28.28,28.32,28.27,28.31,22616.0,24.6602,24.6951,24.6515,24.6864,22616.0
2019-04-01 14:00:00,28.31,28.31,28.27,28.27,18488.0,24.6864,24.6864,24.6515,24.6515,18488.0
2019-04-01 14:05:00,28.27,28.3,28.26,28.29,9624.0,24.6515,24.6777,24.6428,24.6689,9624.0
2019-04-01 14:10:00,28.3,28.3,28.27,28.27,19096.0,24.6777,24.6777,24.6515,24.6515,19096.0
2019-04-01 14:15:00,28.27,28.28,28.27,28.27,10842.0,24.6515,24.6602,24.6515,24.6515,10842.0
2019-04-01 14:20:00,28.27,28.28,28.25,28.25,15486.0,24.6515,24.6602,24.6341,24.6341,15486.0
2019-04-01 14:25:00,28.26,28.28,28.26,28.27,13760.0,24.6428,24.6602,24.6428,24.6515,13760.0
2019-04-01 14:30:00,28.27,28.32,28.26,28.3,83988.0,24.6515,24.6951,24.6428,24.6777,83988.0
2019-04-01 14:35:00,28.31,28.31,28.29,28.3,22662.0,24.6864,24.6864,24.6689,24.6777,22662.0
2019-04-01 14:40:00,28.3,28.31,28.29,28.31,49288.0,24.6777,24.6864,24.6689,24.6864,49288.0
2019-04-01 14:45:00,28.31,28.33,28.3,28.32,24254.0,24.6864,24.7038,24.6777,24.6951,24254.0
2019-04-01 14:50:00,28.32,28.32,28.27,28.29,38954.0,24.6951,24.6951,24.6515,24.6689,38954.0
2019-04-01 14:55:00,28.28,28.29,28.25,28.29,44656.0,24.6602,24.6689,24.6341,24.6689,44656.0
2019-04-01 15:00:00,28.28,28.32,28.27,28.3,28374.0,24.6602,24.6951,24.6515,24.6777,28374.0
2019-04-01 15:05:00,28.3,28.31,28.24,28.31,53790.0,24.6777,24.6864,24.6253,24.6864,53790.0
2019-04-01 15:10:00,28.31,28.35,28.31,28.33,22488.0,24.6864,24.7213,24.6864,24.7038,22488.0
2019-04-01 15:15:00,28.33,28.36,28.32,28.36,12796.0,24.7038,24.73,24.6951,24.73,12796.0
2019-04-01 15:20:00,28.36,28.42,28.35,28.39,23538.0,24.73,24.7823,24.7213,24.7561,23538.0
2019-04-01 15:25:00,28.4,28.41,28.38,28.39,10748.0,24.7649,24.7736,24.7474,24.7561,10748.0
2019-04-01 15:30:00,28.39,28.41,28.39,28.4,24956.0,24.7561,24.7736,24.7561,24.7649,24956.0
2019-04-01 15:35:00,28.4,28.43,28.39,28.43,42790.0,24.7649,24.791,24.7561,24.791,42790.0
2019-04-01 15:40:00,28.43,28.48,28.42,28.48,44114.0,24.791,24.8346,24.7823,24.8346,44114.0
2019-04-01 15:45:00,28.48,28.49,28.45,28.46,79816.0,24.8346,24.8433,24.8085,24.8172,79816.0
2019-04-01 15:50:00,28.46,28.49,28.45,28.49,103384.0,24.8172,24.8433,24.8085,24.8433,103384.0
2019-04-01 15:55:00,28.49,28.54,28.49,28.54,152106.0,24.8433,24.8869,24.8433,24.8869,152106.0
2019-04-02 09:30:00,28.66,28.67,28.51,28.59,63442.0,24.9916,25.0003,24.8608,24.9305,63442.0
2019-04-02 09:35:00,28.51,28.68,28.5,28.63,79314.0,24.8608,25.009,24.8521,24.9654,79314.0
2019-04-02 09:40:00,28.63,28.63,28.42,28.43,11326.0,24.9654,24.9654,24.7823,24.791,11326.0
2019-04-02 09:45:00,28.41,28.5,28.37,28.5,24164.0,24.7736,24.8521,24.7387,24.8521,24164.0
2019-04-02 09:50:00,28.48,28.55,28.46,28.52,12688.0,24.8346,24.8957,24.8172,24.8695,12688.0
2019-04-02 09:55:00,28.53,28.54,28.48,28.53,18894.0,24.8782,24.8869,24.8346,24.8782,18894.0
2019-04-02 10:00:00,28.54,28.55,28.51,28.55,14000.0,24.8869,24.8957,24.8608,24.8957,14000.0
2019-04-02 10:05:00,28.58,28.68,28.58,28.68,20658.0,24.9218,25.009,24.9218,25.009,20658.0
2019-04-02 10:10:00,28.67,28.67,28.6,28.67,15364.0,25.0003,25.0003,24.9393,25.0003,15364.0
2019-04-02 10:15:00,28.66,28.68,28.61,28.64,11738.0,24.9916,25.009,24.948,24.9741,11738.0
2019-04-02 10:20:00,28.63,28.68,28.61,28.64,14004.0,24.9654,25.009,24.948,24.9741,14004.0
2019-04-02 10:25:00,28.64,28.68,28.64,28.66,17854.0,24.9741,25.009,24.9741,24.9916,17854.0
2019-04-02 10:30:00,28.65,28.66,28.64,28.65,11960.0,24.9829,24.9916,24.9741,24.9829,11960.0
2019-04-02 10:35:00,28.64,28.66,28.62,28.62,15770.0,24.9741,24.9916,24.9567,24.9567,15770.0
2019-04-02 10:40:00,28.61,28.63,28.56,28.61,102928.0,24.948,24.9654,24.9044,24.948,102928.0
2019-04-02 10:45:00,28.61,28.66,28.6,28.66,14600.0,24.948,24.9916,24.9393,24.9916,14600.0
2019-04-02 10:50:00,28.66,28.71,28.66,28.7,12000.0,24.9916,25.0352,24.9916,25.0265,12000.0
2019-04-02 10:55:00,28.71,28.74,28.71,28.71,15350.0,25.0352,25.0613,25.0352,25.0352,15350.0
2019-04-02 11:00:00,28.72,28.72,28.59,28.63,25264.0,25.0439,25.0439,24.9305,24.9654,25264.0
2019-04-02 11:05:00,28.63,28.64,28.58,28.59,36518.0,24.9654,24.9741,24.9218,24.9305,36518.0
2019-04-02 11:10:00,28.59,28.6,28.55,28.56,16848.0,24.9305,24.9393,24.8957,24.9044,16848.0
2019-04-02 11:15:00,28.56,28.65,28.56,28.65,13256.0,24.9044,24.9829,24.9044,24.9829,13256.0
2019-04-02 11:20:00,28.65,28.67,28.62,28.67,31982.0,24.9829,25.0003,24.9567,25.0003,31982.0
2019-04-02 11:25:00,28.67,28.7,28.66,28.7,13542.0,25.0003,25.0265,24.9916,25.0265,13542.0
2019-04-02 11:30:00,28.69,28.69,28.66,28.66,11000.0,25.0177,25.0177,24.9916,24.9916,11000.0
2019-04-02 11:35:00,28.65,28.67,28.62,28.65,13740.0,24.9829,25.0003,24.9567,24.9829,13740.0
2019-04-02 11:40:00,28.65,28.68,28.65,28.68,10640.0,24.9829,25.009,24.9829,25.009,10640.0
2019-04-02 11:45:00,28.7,28.75,28.69,28.75,30602.0,25.0265,25.0701,25.0177,25.0701,30602.0
2019-04-02 11:50:00,28.75,28.8,28.74,28.77,20980.0,25.0701,25.1137,25.0613,25.0875,20980.0
2019-04-02 11:55:00,28.77,28.77,28.74,28.75,18502.0,25.0875,25.0875,25.0613,25.0701,18502.0
2019-04-02 12:00:00,28.75,28.77,28.72,28.77,18082.0,25.0701,25.0875,25.0439,25.0875,18082.0
2019-04-02 12:05:00,28.77,28.77,28.7,28.7,16138.0,25.0875,25.0875,25.0265,25.0265,16138.0
2019-04-02 12:10:00,28.7,28.72,28.69,28.69,5202.0,25.0265,25.0439,25.0177,25.0177,5202.0
2019-04-02 12:15:00,28.69,28.7,28.68,28.7,7332.0,25.0177,25.0265,25.009,25.0265,7332.0
2019-04-02 12:20:00,28.68,28.68,28.64,28.64,20228.0,25.009,25.009,24.9741,24.9741,20228.0
2019-04-02 12:25:00,28.65,28.66,28.63,28.65,11918.0,24.9829,24.9916,24.9654,24.9829,11918.0
2019-04-02 12:30:00,28.65,28.68,28.65,28.68,21444.0,24.9829,25.009,24.9829,25.009,21444.0
2019-04-02 12:35:00,28.67,28.67,28.63,28.65,12274.0,25.0003,25.0003,24.9654,24.9829,12274.0
2019-04-02 12:40:00,28.65,28.65,28.61,28.61,13600.0,24.9829,24.9829,24.948,24.948,13600.0
2019-04-02 12:45:00,28.61,28.61,28.59,28.6,14296.0,24.948,24.948,24.9305,24.9393,14296.0
2019-04-02 12:50:00,28.59,28.61,28.58,28.6,13386.0,24.9305,24.948,24.9218,24.9393,13386.0
2019-04-02 12:55:00,28.59,28.59,28.55,28.55,10556.0,24.9305,24.9305,24.8957,24.8957,10556.0
2019-04-02 13:00:00,28.54,28.56,28.53,28.55,8600.0,24.8869,24.9044,24.8782,24.8957,8600.0
2019-04-02 13:05:00,28.55,28.57,28.55,28.57,12340.0,24.8957,24.9131,24.8957,24.9131,12340.0
2019-04-02 13:10:00,28.57,28.6,28.55,28.6,14976.0,24.9131,24.9393,24.8957,24.9393,14976.0
2019-04-02 13:15:00,28.6,28.68,28.59,28.68,57424.0,24.9393,25.009,24.9305,25.009,57424.0
2019-04-02 13:20:00,28.68,28.71,28.68,28.7,20366.0,25.009,25.0352,25.009,25.0265,20366.0
2019-04-02 13:25:00,28.71,28.71,28.69,28.7,12742.0,25.0352,25.0352,25.0177,25.0265,12742.0
2019-04-02 13:30:00,28.69,28.71,28.68,28.71,19258.0,25.0177,25.0352,25.009,25.0352,19258.0
2019-04-02 13:35:00,28.71,28.74,28.71,28.74,19410.0,25.0352,25.0613,25.0352,25.0613,19410.0
2019-04-02 13:40:00,28.74,28.8,28.73,28.8,33452.0,25.0613,25.1137,25.0526,25.1137,33452.0
2019-04-02 13:45:00,28.79,28.8,28.78,28.79,12218.0,25.1049,25.1137,25.0962,25.1049,12218.0
2019-04-02 13:50:00,28.79,28.79,28.73,28.78,21024.0,25.1049,25.1049,25.0526,25.0962,21024.0
2019-04-02 13:55:00,28.78,28.79,28.77,28.77,14316.0,25.0962,25.1049,25.0875,25.0875,14316.0
2019-04-02 14:00:00,28.77,28.79,28.77,28.79,12020.0,25.0875,25.1049,25.0875,25.1049,12020.0
2019-04-02 14:05:00,28.79,28.8,28.74,28.74,15102.0,25.1049,25.1137,25.0613,25.0613,15102.0
2019-04-02 14:10:00,28.74,28.78,28.74,28.77,13722.0,25.0613,25.0962,25.0613,25.0875,13722.0
2019-04-02 14:15:00,28.77,28.78,28.75,28.77,8746.0,25.0875,25.0962,25.0701,25.0875,8746.0
2019-04-02 14:20:00,28.78,28.81,28.77,28.81,24308.0,25.0962,25.1224,25.0875,25.1224,24308.0
2019-04-02 14:25:00,28.81,28.82,28.78,28.78,12870.0,25.1224,25.1311,25.0962,25.0962,12870.0
2019-04-02 14:30:00,28.79,28.79,28.78,28.79,13392.0,25.1049,25.1049,25.0962,25.1049,13392.0
2019-04-02 14:35:00,28.79,28.79,28.76,28.76,10406.0,25.1049,25.1049,25.0788,25.0788,10406.0
2019-04-02 14:40:00,28.77,28.78,28.77,28.77,13032.0,25.0875,25.0962,25.0875,25.0875,13032.0
2019-04-02 14:45:00,28.78,28.83,28.78,28.82,17994.0,25.0962,25.1398,25.0962,25.1311,17994.0
2019-04-02 14:50:00,28.81,28.82,28.78,28.79,15332.0,25.1224,25.1311,25.0962,25.1049,15332.0
2019-04-02 14:55:00,28.79,28.83,28.79,28.83,14426.0,25.1049,25.1398,25.1049,25.1398,14426.0
2019-04-02 15:00:00,28.83,28.83,28.75,28.75,19104.0,25.1398,25.1398,25.0701,25.0701,19104.0
2019-04-02 15:05:00,28.76,28.77,28.74,28.77,16594.0,25.0788,25.0875,25.0613,25.0875,16594.0
2019-04-02 15:10:00,28.76,28.76,28.73,28.74,17816.0,25.0788,25.0788,25.0526,25.0613,17816.0
2019-04-02 15:15:00,28.74,28.75,28.72,28.73,7036.0,25.0613,25.0701,25.0439,25.0526,7036.0
2019-04-02 15:20:00,28.73,28.79,28.73,28.77,34270.0,25.0526,25.1049,25.0526,25.0875,34270.0
2019-04-02 15:25:00,28.77,28.81,28.77,28.81,27076.0,25.0875,25.1224,25.0875,25.1224,27076.0
2019-04-02 15:30:00,28.81,28.82,28.78,28.82,29958.0,25.1224,25.1311,25.0962,25.1311,29958.0
2019-04-02 15:35:00,28.82,28.84,28.81,28.82,37072.0,25.1311,25.1485,25.1224,25.1311,37072.0
2019-04-02 15:40:00,28.83,28.89,28.83,28.89,64558.0,25.1398,25.1921,25.1398,25.1921,64558.0
2019-04-02 15:45:00,28.88,28.89,28.83,28.85,78652.0,25.1834,25.1921,25.1398,25.1573,78652.0
2019-04-02 15:50:00,28.84,28.85,28.81,28.84,99356.0,25.1485,25.1573,25.1224,25.1485,99356.0
2019-04-02 15:55:00,28.84,28.86,28.82,28.82,157492.0,25.1485,25.166,25.1311,25.1311,157492.0
2019-04-03 09:30:00,29.1,29.16,28.97,29.03,35390.0,25.3753,25.4276,25.2619,25.3142,35390.0
2019-04-03 09:35:00,29.0,29.11,29.0,29.11,10516.0,25.2881,25.384,25.2881,25.384,10516.0
2019-04-03 09:40:00,29.12,29.14,29.03,29.14,17088.0,25.3927,25.4101,25.3142,25.4101,17088.0
2019-04-03 09:45:00,29.16,29.2,29.1,29.13,29622.0,25.4276,25.4625,25.3753,25.4014,29622.0
2019-04-03 09:50:00,29.11,29.16,29.06,29.12,12600.0,25.384,25.4276,25.3404,25.3927,12600.0
2019-04-03 09:55:00,29.14,29.14,29.04,29.05,11410.0,25.4101,25.4101,25.3229,25.3317,11410.0
2019-04-03 10:00:00,29.03,29.05,28.97,29.05,14946.0,25.3142,25.3317,25.2619,25.3317,14946.0
2019-04-03 10:05:00,29.05,29.09,29.04,29.07,10312.0,25.3317,25.3665,25.3229,25.3491,10312.0
2019-04-03 10:10:00,29.06,29.08,29.05,29.07,6038.0,25.3404,25.3578,25.3317,25.3491,6038.0
2019-04-03 10:15:00,29.07,29.12,29.06,29.07,12092.0,25.3491,25.3927,25.3404,25.3491,12092.0
2019-04-03 10:20:00,29.09,29.09,29.05,29.08,6002.0,25.3665,25.3665,25.3317,25.3578,6002.0
2019-04-03 10:25:00,29.08,29.1,29.02,29.07,16682.0,25.3578,25.3753,25.3055,25.3491,16682.0
2019-04-03 10:30:00,29.06,29.09,29.04,29.07,4424.0,25.3404,25.3665,25.3229,25.3491,4424.0
2019-04-03 10:35:00,29.06,29.09,29.05,29.07,13530.0,25.3404,25.3665,25.3317,25.3491,13530.0
2019-04-03 10:40:00,29.06,29.06,29.0,29.02,13388.0,25.3404,25.3404,25.2881,25.3055,13388.0
2019-04-03 10:45:00,29.03,29.03,28.99,29.0,3932.0,25.3142,25.3142,25.2793,25.2881,3932.0
2019-04-03 10:50:00,28.99,29.04,28.98,29.03,6220.0,25.2793,25.3229,25.2706,25.3142,6220.0
2019-04-03 10:55:00,29.03,29.06,29.02,29.03,7362.0,25.3142,25.3404,25.3055,25.3142,7362.0
2019-04-03 11:00:00,29.04,29.09,29.04,29.08,19382.0,25.3229,25.3665,25.3229,25.3578,19382.0
2019-04-03 11:05:00,29.07,29.08,29.06,29.08,4440.0,25.3491,25.3578,25.3404,25.3578,4440.0
2019-04-03 11:10:00,29.07,29.09,29.04,29.06,7418.0,25.3491,25.3665,25.3229,25.3404,7418.0
2019-04-03 11:15:00,29.04,29.08,29.02,29.07,12832.0,25.3229,25.3578,25.3055,25.3491,12832.0
2019-04-03 11:20:00,29.06,29.08,29.02,29.05,10268.0,25.3404,25.3578,25.3055,25.3317,10268.0
2019-04-03 11:25:00,29.04,29.09,29.03,29.08,8052.0,25.3229,25.3665,25.3142,25.3578,8052.0
2019-04-03 11:30:00,29.08,29.14,29.06,29.11,22854.0,25.3578,25.4101,25.3404,25.384,22854.0
2019-04-03 11:35:00,29.13,29.13,29.11,29.13,6672.0,25.4014,25.4014,25.384,25.4014,6672.0
2019-04-03 11:40:00,29.12,29.16,29.11,29.15,11300.0,25.3927,25.4276,25.384,25.4189,11300.0
2019-04-03 11:45:00,29.16,29.18,29.15,29.16,20610.0,25.4276,25.445,25.4189,25.4276,20610.0
2019-04-03 11:50:00,29.18,29.23,29.18,29.22,10062.0,25.445,25.4886,25.445,25.4799,10062.0
2019-04-03 11:55:00,29.22,29.22,29.17,29.18,17154.0,25.4799,25.4799,25.4363,25.445,17154.0
2019-04-03 12:00:00,29.18,29.23,29.16,29.22,41402.0,25.445,25.4886,25.4276,25.4799,41402.0
2019-04-03 12:05:00,29.22,29.23,29.2,29.23,7900.0,25.4799,25.4886,25.4625,25.4886,7900.0
2019-04-03 12:10:00,29.23,29.28,29.23,29.28,14682.0,25.4886,25.5322,25.4886,25.5322,14682.0
2019-04-03 12:15:00,29.28,29.29,29.27,29.28,11640.0,25.5322,25.5409,25.5235,25.5322,11640.0
2019-04-03 12:20:00,29.27,29.28,29.25,29.27,7600.0,25.5235,25.5322,25.5061,25.5235,7600.0
2019-04-03 12:25:00,29.27,29.3,29.27,29.28,8800.0,25.5235,25.5497,25.5235,25.5322,8800.0
2019-04-03 12:30:00,29.28,29.32,29.25,29.32,11562.0,25.5322,25.5671,25.5061,25.5671,11562.0
2019-04-03 12:35:00,29.31,29.31,29.28,29.31,8426.0,25.5584,25.5584,25.5322,25.5584,8426.0
2019-04-03 12:40:00,29.31,29.31,29.28,29.3,7182.0,25.5584,25.5584,25.5322,25.5497,7182.0
2019-04-03 12:45:00,29.3,29.31,29.28,29.29,10624.0,25.5497,25.5584,25.5322,25.5409,10624.0
2019-04-03 12:50:00,29.29,29.29,29.27,29.27,7838.0,25.5409,25.5409,25.5235,25.5235,7838.0
2019-04-03 12:55:00,29.28,29.3,29.26,29.29,5400.0,25.5322,25.5497,25.5148,25.5409,5400.0
2019-04-03 13:00:00,29.29,29.33,29.29,29.32,18780.0,25.5409,25.5758,25.5409,25.5671,18780.0
2019-04-03 13:05:00,29.32,29.33,29.31,29.33,2936.0,25.5671,25.5758,25.5584,25.5758,2936.0
2019-04-03 13:10:00,29.34,29.34,29.32,29.34,7610.0,25.5845,25.5845,25.5671,25.5845,7610.0
2019-04-03 13:15:00,29.33,29.35,29.32,29.33,10280.0,25.5758,25.5933,25.5671,25.5758,10280.0
2019-04-03 13:20:00,29.33,29.36,29.33,29.34,7216.0,25.5758,25.602,25.5758,25.5845,7216.0
2019-04-03 13:25:00,29.34,29.39,29.34,29.38,10954.0,25.5845,25.6281,25.5845,25.6194,10954.0
2019-04-03 13:30:00,29.38,29.42,29.37,29.4,14088.0,25.6194,25.6543,25.6107,25.6369,14088.0
2019-04-03 13:35:00,29.4,29.4,29.38,29.39,10482.0,25.6369,25.6369,25.6194,25.6281,10482.0
2019-04-03 13:40:00,29.38,29.38,29.34,29.36,10964.0,25.6194,25.6194,25.5845,25.602,10964.0
2019-04-03 13:45:00,29.35,29.35,29.32,29.32,12882.0,25.5933,25.5933,25.5671,25.5671,12882.0
2019-04-03 13:50:00,29.32,29.32,29.27,29.28,9162.0,25.5671,25.5671,25.5235,25.5322,9162.0
2019-04-03 13:55:00,29.28,29.3,29.24,29.25,10272.0,25.5322,25.5497,25.4973,25.5061,10272.0
2019-04-03 14:00:00,29.25,29.25,29.22,29.23,10854.0,25.5061,25.5061,25.4799,25.4886,10854.0
2019-04-03 14:05:00,29.24,29.25,29.23,29.24,8400.0,25.4973,25.5061,25.4886,25.4973,8400.0
2019-04-03 14:10:00,29.25,29.25,29.22,29.25,6676.0,25.5061,25.5061,25.4799,25.5061,6676.0
2019-04-03 14:15:00,29.23,29.25,29.23,29.24,6932.0,25.4886,25.5061,25.4886,25.4973,6932.0
2019-04-03 14:20:00,29.25,29.29,29.25,29.29,10470.0,25.5061,25.5409,25.5061,25.5409,10470.0
2019-04-03 14:25:00,29.28,29.31,29.27,29.28,18700.0,25.5322,25.5584,25.5235,25.5322,18700.0
2019-04-03 14:30:00,29.29,29.29,29.23,29.24,16580.0,25.5409,25.5409,25.4886,25.4973,16580.0
2019-04-03 14:35:00,29.24,29.25,29.2,29.22,21930.0,25.4973,25.5061,25.4625,25.4799,21930.0
2019-04-03 14:40:00,29.21,29.22,29.2,29.22,13240.0,25.4712,25.4799,25.4625,25.4799,13240.0
2019-04-03 14:45:00,29.22,29.23,29.21,29.22,9150.0,25.4799,25.4886,25.4712,25.4799,9150.0
2019-04-03 14:50:00,29.23,29.26,29.23,29.25,21516.0,25.4886,25.5148,25.4886,25.5061,21516.0
2019-04-03 14:55:00,29.25,29.29,29.25,29.28,13522.0,25.5061,25.5409,25.5061,25.5322,13522.0
2019-04-03 15:00:00,29.27,29.29,29.27,29.27,10016.0,25.5235,25.5409,25.5235,25.5235,10016.0
2019-04-03 15:05:00,29.26,29.28,29.26,29.27,11640.0,25.5148,25.5322,25.5148,25.5235,11640.0
2019-04-03 15:10:00,29.26,29.27,29.23,29.25,17884.0,25.5148,25.5235,25.4886,25.5061,17884.0
2019-04-03 15:15:00,29.25,29.27,29.22,29.22,22350.0,25.5061,25.5235,25.4799,25.4799,22350.0
2019-04-03 15:20:00,29.23,29.23,29.2,29.22,24082.0,25.4886,25.4886,25.4625,25.4799,24082.0
2019-04-03 15:25:00,29.23,29.28,29.22,29.27,67196.0,25.4886,25.5322,25.4799,25.5235,67196.0
2019-04-03 15:30:00,29.27,29.3,29.26,29.27,36160.0,25.5235,25.5497,25.5148,25.5235,36160.0
2019-04-03 15:35:00,29.28,29.28,29.24,29.24,43564.0,25.5322,25.5322,25.4973,25.4973,43564.0
2019-04-03 15:40:00,29.24,29.24,29.17,29.18,68506.0,25.4973,25.4973,25.4363,25.445,68506.0
2019-04-03 15:45:00,29.18,29.18,29.14,29.16,67716.0,25.445,25.445,25.4101,25.4276,67716.0
2019-04-03 15:50:00,29.15,29.18,29.14,29.14,70530.0,25.4189,25.445,25.4101,25.4101,70530.0
2019-04-03 15:55:00,29.14,29.22,29.14,29.22,160710.0,25.4101,25.4799,25.4101,25.4799,160710.0
2019-04-04 09:30:00,29.18,29.33,29.18,29.31,19580.0,25.445,25.5758,25.445,25.5584,19580.0
2019-04-04 09:35:00,29.31,29.31,29.2,29.29,4200.0,25.5584,25.5584,25.4625,25.5409,4200.0
2019-04-04 09:40:00,29.34,29.34,29.17,29.21,13654.0,25.5845,25.5845,25.4363,25.4712,13654.0
2019-04-04 09:45:00,29.26,29.33,29.25,29.29,30446.0,25.5148,25.5758,25.5061,25.5409,30446.0
2019-04-04 09:50:00,29.29,29.35,29.29,29.31,16688.0,25.5409,25.5933,25.5409,25.5584,16688.0
2019-04-04 09:55:00,29.31,29.39,29.31,29.36,1400.0,25.5584,25.6281,25.5584,25.602,1400.0
2019-04-04 10:00:00,29.35,29.42,29.33,29.35,8220.0,25.5933,25.6543,25.5758,25.5933,8220.0
2019-04-04 10:05:00,29.33,29.42,29.33,29.38,11678.0,25.5758,25.6543,25.5758,25.6194,11678.0
2019-04-04 10:10:00,29.38,29.4,29.35,29.36,7722.0,25.6194,25.6369,25.5933,25.602,7722.0
2019-04-04 10:15:00,29.36,29.38,29.32,29.37,80486.0,25.602,25.6194,25.5671,25.6107,80486.0
2019-04-04 10:20:00,29.36,29.36,29.26,29.29,13572.0,25.602,25.602,25.5148,25.5409,13572.0
2019-04-04 10:25:00,29.3,29.32,29.29,29.31,11872.0,25.5497,25.5671,25.5409,25.5584,11872.0
2019-04-04 10:30:00,29.3,29.32,29.28,29.28,8000.0,25.5497,25.5671,25.5322,25.5322,8000.0
2019-04-04 10:35:00,29.29,29.34,29.27,29.31,19048.0,25.5409,25.5845,25.5235,25.5584,19048.0
2019-04-04 10:40:00,29.31,29.38,29.3,29.38,16270.0,25.5584,25.6194,25.5497,25.6194,16270.0
2019-04-04 10:45:00,29.39,29.43,29.39,29.4,15048.0,25.6281,25.663,25.6281,25.6369,15048.0
2019-04-04 10:50:00,29.41,29.42,29.3,29.3,61674.0,25.6456,25.6543,25.5497,25.5497,61674.0
2019-04-04 10:55:00,29.3,29.34,29.3,29.34,19232.0,25.5497,25.5845,25.5497,25.5845,19232.0
2019-04-04 11:00:00,29.34,29.35,29.3,29.31,14996.0,25.5845,25.5933,25.5497,25.5584,14996.0
2019-04-04 11:05:00,29.31,29.35,29.3,29.33,19430.0,25.5584,25.5933,25.5497,25.5758,19430.0
2019-04-04 11:10:00,29.33,29.38,29.32,29.34,34978.0,25.5758,25.6194,25.5671,25.5845,34978.0
2019-04-04 11:15:00,29.34,29.36,29.32,29.33,18378.0,25.5845,25.602,25.5671,25.5758,18378.0
2019-04-04 11:20:00,29.33,29.37,29.32,29.36,15494.0,25.5758,25.6107,25.5671,25.602,15494.0
2019-04-04 11:25:00,29.36,29.4,29.36,29.39,11670.0,25.602,25.6369,25.602,25.6281,11670.0
2019-04-04 11:30:00,29.38,29.39,29.36,29.36,13512.0,25.6194,25.6281,25.602,25.602,13512.0
2019-04-04 11:35:00,29.37,29.42,29.36,29.42,13490.0,25.6107,25.6543,25.602,25.6543,13490.0
2019-04-04 11:40:00,29.42,29.45,29.39,29.43,16202.0,25.6543,25.6805,25.6281,25.663,16202.0
2019-04-04 11:45:00,29.43,29.45,29.41,29.43,19772.0,25.663,25.6805,25.6456,25.663,19772.0
2019-04-04 11:50:00,29.43,29.44,29.39,29.4,60490.0,25.663,25.6717,25.6281,25.6369,60490.0
2019-04-04 11:55:00,29.4,29.43,29.36,29.37,36146.0,25.6369,25.663,25.602,25.6107,36146.0
2019-04-04 12:00:00,29.36,29.4,29.36,29.39,10598.0,25.602,25.6369,25.602,25.6281,10598.0
2019-04-04 12:05:00,29.39,29.41,29.37,29.4,23514.0,25.6281,25.6456,25.6107,25.6369,23514.0
2019-04-04 12:10:00,29.39,29.39,29.32,29.32,9752.0,25.6281,25.6281,25.5671,25.5671,9752.0
2019-04-04 12:15:00,29.32,29.34,29.3,29.31,26620.0,25.5671,25.5845,25.5497,25.5584,26620.0
2019-04-04 12:20:00,29.31,29.34,29.3,29.31,15648.0,25.5584,25.5845,25.5497,25.5584,15648.0
2019-04-04 12:25:00,29.32,29.33,29.29,29.29,16584.0,25.5671,25.5758,25.5409,25.5409,16584.0
2019-04-04 12:30:00,29.29,29.29,29.24,29.25,25418.0,25.5409,25.5409,25.4973,25.5061,25418.0
2019-04-04 12:35:00,29.27,29.31,29.25,29.3,17102.0,25.5235,25.5584,25.5061,25.5497,17102.0
2019-04-04 12:40:00,29.31,29.32,29.25,29.29,11580.0,25.5584,25.5671,25.5061,25.5409,11580.0
2019-04-04 12:45:00,29.29,29.3,29.28,29.29,7988.0,25.5409,25.5497,25.5322,25.5409,7988.0
2019-04-04 12:50:00,29.31,29.32,29.29,29.31,14826.0,25.5584,25.5671,25.5409,25.5584,14826.0
2019-04-04 12:55:00,29.31,29.36,29.31,29.35,3966.0,25.5584,25.602,25.5584,25.5933,3966.0
2019-04-04 13:00:00,29.36,29.41,29.36,29.41,7964.0,25.602,25.6456,25.602,25.6456,7964.0
2019-04-04 13:05:00,29.42,29.43,29.42,29.43,4210.0,25.6543,25.663,25.6543,25.663,4210.0
2019-04-04 13:10:00,29.45,29.47,29.44,29.45,7218.0,25.6805,25.6979,25.6717,25.6805,7218.0
2019-04-04 13:15:00,29.45,29.48,29.43,29.48,8146.0,25.6805,25.7066,25.663,25.7066,8146.0
2019-04-04 13:20:00,29.48,29.5,29.48,29.49,3324.0,25.7066,25.7241,25.7066,25.7153,3324.0
2019-04-04 13:25:00,29.49,29.5,29.44,29.44,19530.0,25.7153,25.7241,25.6717,25.6717,19530.0
2019-04-04 13:30:00,29.44,29.45,29.41,29.43,14050.0,25.6717,25.6805,25.6456,25.663,14050.0
2019-04-04 13:35:00,29.44,29.46,29.43,29.45,12746.0,25.6717,25.6892,25.663,25.6805,12746.0
2019-04-04 13:40:00,29.45,29.47,29.44,29.46,7000.0,25.6805,25.6979,25.6717,25.6892,7000.0
2019-04-04 13:45:00,29.45,29.52,29.43,29.5,39388.0,25.6805,25.7415,25.663,25.7241,39388.0
2019-04-04 13:50:00,29.5,29.55,29.5,29.54,16628.0,25.7241,25.7677,25.7241,25.7589,16628.0
2019-04-04 13:55:00,29.53,29.54,29.49,29.5,20754.0,25.7502,25.7589,25.7153,25.7241,20754.0
2019-04-04 14:00:00,29.5,29.51,29.49,29.5,10072.0,25.7241,25.7328,25.7153,25.7241,10072.0
2019-04-04 14:05:00,29.5,29.5,29.49,29.49,6400.0,25.7241,25.7241,25.7153,25.7153,6400.0
2019-04-04 14:10:00,29.5,29.54,29.5,29.54,11630.0,25.7241,25.7589,25.7241,25.7589,11630.0
2019-04-04 14:15:00,29.54,29.56,29.53,29.56,10196.0,25.7589,25.7764,25.7502,25.7764,10196.0
2019-04-04 14:20:00,29.57,29.6,29.57,29.6,10722.0,25.7851,25.8113,25.7851,25.8113,10722.0
2019-04-04 14:25:00,29.61,29.61,29.58,29.61,21378.0,25.82,25.82,25.7938,25.82,21378.0
2019-04-04 14:30:00,29.61,29.61,29.58,29.59,18452.0,25.82,25.82,25.7938,25.8025,18452.0
2019-04-04 14:35:00,29.59,29.59,29.55,29.56,21738.0,25.8025,25.8025,25.7677,25.7764,21738.0
2019-04-04 14:40:00,29.56,29.58,29.55,29.56,9602.0,25.7764,25.7938,25.7677,25.7764,9602.0
2019-04-04 14:45:00,29.56,29.57,29.53,29.57,11468.0,25.7764,25.7851,25.7502,25.7851,11468.0
2019-04-04 14:50:00,29.56,29.59,29.56,29.58,15638.0,25.7764,25.8025,25.7764,25.7938,15638.0
2019-04-04 14:55:00,29.57,29.6,29.57,29.6,12746.0,25.7851,25.8113,25.7851,25.8113,12746.0
2019-04-04 15:00:00,29.6,29.6,29.56,29.57,10668.0,25.8113,25.8113,25.7764,25.7851,10668.0
2019-04-04 15:05:00,29.57,29.58,29.56,29.57,11078.0,25.7851,25.7938,25.7764,25.7851,11078.0
2019-04-04 15:10:00,29.57,29.59,29.54,29.55,18474.0,25.7851,25.8025,25.7589,25.7677,18474.0
2019-04-04 15:15:00,29.56,29.57,29.56,29.56,9344.0,25.7764,25.7851,25.7764,25.7764,9344.0
2019-04-04 15:20:00,29.57,29.57,29.55,29.56,11054.0,25.7851,25.7851,25.7677,25.7764,11054.0
2019-04-04 15:25:00,29.56,29.57,29.55,29.56,13002.0,25.7764,25.7851,25.7677,25.7764,13002.0
2019-04-04 15:30:00,29.56,29.58,29.56,29.57,24880.0,25.7764,25.7938,25.7764,25.7851,24880.0
2019-04-04 15:35:00,29.57,29.61,29.57,29.61,27580.0,25.7851,25.82,25.7851,25.82,27580.0
2019-04-04 15:40:00,29.61,29.61,29.58,29.6,31616.0,25.82,25.82,25.7938,25.8113,31616.0
2019-04-04 15:45:00,29.6,29.63,29.6,29.63,55742.0,25.8113,25.8374,25.8113,25.8374,55742.0
2019-04-04 15:50:00,29.63,29.67,29.61,29.67,60104.0,25.8374,25.8723,25.82,25.8723,60104.0
2019-04-04 15:55:00,29.67,29.69,29.63,29.68,146164.0,25.8723,25.8897,25.8374,25.881,146164.0
2019-04-05 09:30:00,29.81,29.95,29.81,29.86,42972.0,25.9944,26.1165,25.9944,26.038,42972.0
2019-04-05 09:35:00,29.86,29.86,29.77,29.79,25388.0,26.038,26.038,25.9595,25.9769,25388.0
2019-04-05 09:40:00,29.82,29.91,29.81,29.91,16200.0,26.0031,26.0816,25.9944,26.0816,16200.0
2019-04-05 09:45:00,29.92,29.93,29.83,29.83,27370.0,26.0903,26.099,26.0118,26.0118,27370.0
2019-04-05 09:50:00,29.83,29.93,29.83,29.92,23342.0,26.0118,26.099,26.0118,26.0903,23342.0
2019-04-05 09:55:00,29.92,29.97,29.92,29.95,21616.0,26.0903,26.1339,26.0903,26.1165,21616.0
2019-04-05 10:00:00,29.97,30.03,29.93,30.01,143182.0,26.1339,26.1862,26.099,26.1688,143182.0
2019-04-05 10:05:00,29.99,30.19,29.98,30.19,79920.0,26.1513,26.3257,26.1426,26.3257,79920.0
2019-04-05 10:10:00,30.2,30.28,30.2,30.27,46110.0,26.3345,26.4042,26.3345,26.3955,46110.0
2019-04-05 10:15:00,30.25,30.31,30.21,30.22,107894.0,26.3781,26.4304,26.3432,26.3519,107894.0
2019-04-05 10:20:00,30.23,30.24,30.16,30.21,31478.0,26.3606,26.3693,26.2996,26.3432,31478.0
2019-04-05 10:25:00,30.21,30.21,30.15,30.2,10600.0,26.3432,26.3432,26.2909,26.3345,10600.0
2019-04-05 10:30:00,30.21,30.24,30.2,30.23,23368.0,26.3432,26.3693,26.3345,26.3606,23368.0
2019-04-05 10:35:00,30.23,30.24,30.13,30.16,28308.0,26.3606,26.3693,26.2734,26.2996,28308.0
2019-04-05 10:40:00,30.18,30.18,30.13,30.18,15698.0,26.317,26.317,26.2734,26.317,15698.0
2019-04-05 10:45:00,30.2,30.24,30.2,30.22,21832.0,26.3345,26.3693,26.3345,26.3519,21832.0
2019-04-05 10:50:00,30.21,30.22,30.18,30.22,17382.0,26.3432,26.3519,26.317,26.3519,17382.0
2019-04-05 10:55:00,30.22,30.23,30.18,30.2,20204.0,26.3519,26.3606,26.317,26.3345,20204.0
2019-04-05 11:00:00,30.2,30.23,30.18,30.21,33634.0,26.3345,26.3606,26.317,26.3432,33634.0
2019-04-05 11:05:00,30.22,30.25,30.21,30.24,33154.0,26.3519,26.3781,26.3432,26.3693,33154.0
2019-04-05 11:10:00,30.24,30.33,30.24,30.3,56016.0,26.3693,26.4478,26.3693,26.4217,56016.0
2019-04-05 11:15:00,30.29,30.31,30.22,30.23,51968.0,26.4129,26.4304,26.3519,26.3606,51968.0
2019-04-05 11:20:00,30.23,30.26,30.18,30.18,77664.0,26.3606,26.3868,26.317,26.317,77664.0
2019-04-05 11:25:00,30.18,30.21,30.12,30.2,26082.0,26.317,26.3432,26.2647,26.3345,26082.0
2019-04-05 11:30:00,30.19,30.21,30.15,30.2,48262.0,26.3257,26.3432,26.2909,26.3345,48262.0
2019-04-05 11:35:00,30.21,30.23,30.17,30.22,26808.0,26.3432,26.3606,26.3083,26.3519,26808.0
2019-04-05 11:40:00,30.21,30.3,30.21,30.3,38264.0,26.3432,26.4217,26.3432,26.4217,38264.0
2019-04-05 11:45:00,30.29,30.29,30.23,30.25,20750.0,26.4129,26.4129,26.3606,26.3781,20750.0
2019-04-05 11:50:00,30.25,30.28,30.22,30.23,30388.0,26.3781,26.4042,26.3519,26.3606,30388.0
2019-04-05 11:55:00,30.23,30.28,30.23,30.24,26236.0,26.3606,26.4042,26.3606,26.3693,26236.0
2019-04-05 12:00:00,30.25,30.26,30.23,30.25,25470.0,26.3781,26.3868,26.3606,26.3781,25470.0
2019-04-05 12:05:00,30.25,30.28,30.23,30.25,19526.0,26.3781,26.4042,26.3606,26.3781,19526.0
2019-04-05 12:10:00,30.27,30.27,30.2,30.23,29354.0,26.3955,26.3955,26.3345,26.3606,29354.0
2019-04-05 12:15:00,30.23,30.26,30.23,30.25,16420.0,26.3606,26.3868,26.3606,26.3781,16420.0
2019-04-05 12:20:00,30.25,30.28,30.25,30.28,28624.0,26.3781,26.4042,26.3781,26.4042,28624.0
2019-04-05 12:25:00,30.27,30.28,30.25,30.26,12052.0,26.3955,26.4042,26.3781,26.3868,12052.0
2019-04-05 12:30:00,30.25,30.25,30.21,30.24,17244.0,26.3781,26.3781,26.3432,26.3693,17244.0
2019-04-05 12:35:00,30.24,30.25,30.13,30.14,73134.0,26.3693,26.3781,26.2734,26.2821,73134.0
2019-04-05 12:40:00,30.13,30.2,30.13,30.18,20342.0,26.2734,26.3345,26.2734,26.317,20342.0
2019-04-05 12:45:00,30.18,30.22,30.18,30.21,17600.0,26.317,26.3519,26.317,26.3432,17600.0
2019-04-05 12:50:00,30.21,30.21,30.16,30.21,24440.0,26.3432,26.3432,26.2996,26.3432,24440.0
2019-04-05 12:55:00,30.22,30.26,30.2,30.24,24990.0,26.3519,26.3868,26.3345,26.3693,24990.0
2019-04-05 13:00:00,30.24,30.25,30.2,30.21,18460.0,26.3693,26.3781,26.3345,26.3432,18460.0
2019-04-05 13:05:00,30.21,30.23,30.2,30.21,24632.0,26.3432,26.3606,26.3345,26.3432,24632.0
2019-04-05 13:10:00,30.21,30.23,30.18,30.22,20104.0,26.3432,26.3606,26.317,26.3519,20104.0
2019-04-05 13:15:00,30.21,30.23,30.2,30.22,20882.0,26.3432,26.3606,26.3345,26.3519,20882.0
2019-04-05 13:20:00,30.21,30.23,30.19,30.19,80432.0,26.3432,26.3606,26.3257,26.3257,80432.0
2019-04-05 13:25:00,30.2,30.22,30.19,30.21,47746.0,26.3345,26.3519,26.3257,26.3432,47746.0
2019-04-05 13:30:00,30.2,30.21,30.11,30.12,129052.0,26.3345,26.3432,26.256,26.2647,129052.0
2019-04-05 13:35:00,30.13,30.14,30.08,30.1,22864.0,26.2734,26.2821,26.2298,26.2473,22864.0
2019-04-05 13:40:00,30.11,30.16,30.1,30.15,18002.0,26.256,26.2996,26.2473,26.2909,18002.0
2019-04-05 13:45:00,30.14,30.17,30.13,30.17,22284.0,26.2821,26.3083,26.2734,26.3083,22284.0
2019-04-05 13:50:00,30.17,30.19,30.16,30.17,25330.0,26.3083,26.3257,26.2996,26.3083,25330.0
2019-04-05 13:55:00,30.18,30.2,30.18,30.2,33626.0,26.317,26.3345,26.317,26.3345,33626.0
2019-04-05 14:00:00,30.2,30.2,30.17,30.18,26444.0,26.3345,26.3345,26.3083,26.317,26444.0
2019-04-05 14:05:00,30.18,30.2,30.18,30.18,25276.0,26.317,26.3345,26.317,26.317,25276.0
2019-04-05 14:10:00,30.18,30.18,30.16,30.18,15648.0,26.317,26.317,26.2996,26.317,15648.0
2019-04-05 14:15:00,30.17,30.17,30.14,30.16,18604.0,26.3083,26.3083,26.2821,26.2996,18604.0
2019-04-05 14:20:00,30.16,30.17,30.14,30.15,13644.0,26.2996,26.3083,26.2821,26.2909,13644.0
2019-04-05 14:25:00,30.15,30.15,30.12,30.14,20250.0,26.2909,26.2909,26.2647,26.2821,20250.0
2019-04-05 14:30:00,30.14,30.15,30.12,30.14,18852.0,26.2821,26.2909,26.2647,26.2821,18852.0
2019-04-05 14:35:00,30.14,30.16,30.13,30.16,22434.0,26.2821,26.2996,26.2734,26.2996,22434.0
2019-04-05 14:40:00,30.16,30.16,30.13,30.13,22460.0,26.2996,26.2996,26.2734,26.2734,22460.0
2019-04-05 14:45:00,30.13,30.15,30.12,30.15,21132.0,26.2734,26.2909,26.2647,26.2909,21132.0
2019-04-05 14:50:00,30.15,30.17,30.13,30.16,17612.0,26.2909,26.3083,26.2734,26.2996,17612.0
2019-04-05 14:55:00,30.16,30.17,30.13,30.14,19612.0,26.2996,26.3083,26.2734,26.2821,19612.0
2019-04-05 15:00:00,30.14,30.14,30.1,30.11,18072.0,26.2821,26.2821,26.2473,26.256,18072.0
2019-04-05 15:05:00,30.11,30.11,30.06,30.06,22890.0,26.256,26.256,26.2124,26.2124,22890.0
2019-04-05 15:10:00,30.07,30.09,30.06,30.09,26328.0,26.2211,26.2385,26.2124,26.2385,26328.0
2019-04-05 15:15:00,30.1,30.11,30.09,30.1,32518.0,26.2473,26.256,26.2385,26.2473,32518.0
2019-04-05 15:20:00,30.11,30.14,30.11,30.14,31202.0,26.256,26.2821,26.256,26.2821,31202.0
2019-04-05 15:25:00,30.15,30.18,30.14,30.16,33760.0,26.2909,26.317,26.2821,26.2996,33760.0
2019-04-05 15:30:00,30.16,30.18,30.15,30.18,47464.0,26.2996,26.317,26.2909,26.317,47464.0
2019-04-05 15:35:00,30.18,30.23,30.18,30.21,89636.0,26.317,26.3606,26.317,26.3432,89636.0
2019-04-05 15:40:00,30.2,30.21,30.18,30.19,47900.0,26.3345,26.3432,26.317,26.3257,47900.0
2019-04-05 15:45:00,30.19,30.21,30.18,30.18,87118.0,26.3257,26.3432,26.317,26.317,87118.0
2019-04-05 15:50:00,30.18,30.18,30.12,30.14,99224.0,26.317,26.317,26.2647,26.2821,99224.0
2019-04-05 15:55:00,30.14,30.15,30.11,30.12,163118.0,26.2821,26.2909,26.256,26.2647,163118.0
2019-04-08 09:30:00,30.05,30.07,29.92,29.96,18830.0,26.2037,26.2211,26.0903,26.1252,18830.0
2019-04-08 09:35:00,29.98,30.0,29.86,29.93,33128.0,26.1426,26.1601,26.038,26.099,33128.0
2019-04-08 09:40:00,29.95,29.96,29.91,29.93,7958.0,26.1165,26.1252,26.0816,26.099,7958.0
2019-04-08 09:45:00,29.95,30.05,29.94,30.05,9850.0,26.1165,26.2037,26.1077,26.2037,9850.0
2019-04-08 09:50:00,30.06,30.06,30.0,30.0,17592.0,26.2124,26.2124,26.1601,26.1601,17592.0
2019-04-08 09:55:00,30.02,30.13,30.02,30.08,23984.0,26.1775,26.2734,26.1775,26.2298,23984.0
2019-04-08 10:00:00,30.08,30.08,30.0,30.0,37800.0,26.2298,26.2298,26.1601,26.1601,37800.0
2019-04-08 10:05:00,29.99,29.99,29.92,29.92,14840.0,26.1513,26.1513,26.0903,26.0903,14840.0
2019-04-08 10:10:00,29.91,29.95,29.91,29.92,26718.0,26.0816,26.1165,26.0816,26.0903,26718.0
2019-04-08 10:15:00,29.93,29.95,29.91,29.92,28596.0,26.099,26.1165,26.0816,26.0903,28596.0
2019-04-08 10:20:00,29.93,30.02,29.93,30.02,14796.0,26.099,26.1775,26.099,26.1775,14796.0
2019-04-08 10:25:00,30.01,30.01,29.95,29.98,14406.0,26.1688,26.1688,26.1165,26.1426,14406.0
2019-04-08 10:30:00,29.98,30.03,29.98,30.0,10008.0,26.1426,26.1862,26.1426,26.1601,10008.0
2019-04-08 10:35:00,30.0,30.05,30.0,30.02,31304.0,26.1601,26.2037,26.1601,26.1775,31304.0
2019-04-08 10:40:00,30.03,30.04,30.0,30.02,22714.0,26.1862,26.1949,26.1601,26.1775,22714.0
2019-04-08 10:45:00,30.02,30.05,30.01,30.04,69594.0,26.1775,26.2037,26.1688,26.1949,69594.0
2019-04-08 10:50:00,30.04,30.05,30.02,30.03,39434.0,26.1949,26.2037,26.1775,26.1862,39434.0
2019-04-08 10:55:00,30.02,30.03,29.93,29.95,25208.0,26.1775,26.1862,26.099,26.1165,25208.0
2019-04-08 11:00:00,29.95,29.97,29.93,29.95,27128.0,26.1165,26.1339,26.099,26.1165,27128.0
2019-04-08 11:05:00,29.93,29.97,29.93,29.94,15884.0,26.099,26.1339,26.099,26.1077,15884.0
2019-04-08 11:10:00,29.95,29.97,29.91,29.93,38124.0,26.1165,26.1339,26.0816,26.099,38124.0
2019-04-08 11:15:00,29.93,29.99,29.93,29.98,29824.0,26.099,26.1513,26.099,26.1426,29824.0
2019-04-08 11:20:00,29.97,29.97,29.95,29.96,8038.0,26.1339,26.1339,26.1165,26.1252,8038.0
2019-04-08 11:25:00,29.97,30.0,29.97,30.0,8504.0,26.1339,26.1601,26.1339,26.1601,8504.0
2019-04-08 11:30:00,30.0,30.0,29.99,29.99,25100.0,26.1601,26.1601,26.1513,26.1513,25100.0
2019-04-08 11:35:00,29.99,29.99,29.96,29.98,15612.0,26.1513,26.1513,26.1252,26.1426,15612.0
2019-04-08 11:40:00,29.97,30.0,29.95,29.98,15804.0,26.1339,26.1601,26.1165,26.1426,15804.0
2019-04-08 11:45:00,29.98,29.99,29.95,29.98,15772.0,26.1426,26.1513,26.1165,26.1426,15772.0
2019-04-08 11:50:00,29.98,29.98,29.93,29.97,19200.0,26.1426,26.1426,26.099,26.1339,19200.0
2019-04-08 11:55:00,29.97,29.97,29.94,29.95,12976.0,26.1339,26.1339,26.1077,26.1165,12976.0
2019-04-08 12:00:00,29.96,29.97,29.92,29.93,24608.0,26.1252,26.1339,26.0903,26.099,24608.0
2019-04-08 12:05:00,29.92,29.97,29.92,29.97,7606.0,26.0903,26.1339,26.0903,26.1339,7606.0
2019-04-08 12:10:00,29.97,30.0,29.97,30.0,10900.0,26.1339,26.1601,26.1339,26.1601,10900.0
2019-04-08 12:15:00,30.0,30.0,29.99,29.99,12202.0,26.1601,26.1601,26.1513,26.1513,12202.0
2019-04-08 12:20:00,30.0,30.0,29.99,30.0,11070.0,26.1601,26.1601,26.1513,26.1601,11070.0
2019-04-08 12:25:00,30.0,30.01,30.0,30.0,7554.0,26.1601,26.1688,26.1601,26.1601,7554.0
2019-04-08 12:30:00,30.0,30.02,29.99,29.99,15018.0,26.1601,26.1775,26.1513,26.1513,15018.0
2019-04-08 12:35:00,30.0,30.04,30.0,30.02,17612.0,26.1601,26.1949,26.1601,26.1775,17612.0
2019-04-08 12:40:00,30.02,30.03,30.02,30.03,10400.0,26.1775,26.1862,26.1775,26.1862,10400.0
2019-04-08 12:45:00,30.03,30.04,30.02,30.02,14896.0,26.1862,26.1949,26.1775,26.1775,14896.0
2019-04-08 12:50:00,30.03,30.03,30.02,30.03,10670.0,26.1862,26.1862,26.1775,26.1862,10670.0
2019-04-08 12:55:00,30.03,30.06,30.02,30.04,16546.0,26.1862,26.2124,26.1775,26.1949,16546.0
2019-04-08 13:00:00,30.03,30.05,30.03,30.03,16014.0,26.1862,26.2037,26.1862,26.1862,16014.0
2019-04-08 13:05:00,30.03,30.03,30.02,30.03,7238.0,26.1862,26.1862,26.1775,26.1862,7238.0
2019-04-08 13:10:00,30.03,30.03,30.0,30.0,13566.0,26.1862,26.1862,26.1601,26.1601,13566.0
2019-04-08 13:15:00,30.0,30.03,29.99,30.02,12800.0,26.1601,26.1862,26.1513,26.1775,12800.0
2019-04-08 13:20:00,30.03,30.03,30.02,30.03,5350.0,26.1862,26.1862,26.1775,26.1862,5350.0
2019-04-08 13:25:00,30.04,30.04,30.0,30.0,26122.0,26.1949,26.1949,26.1601,26.1601,26122.0
2019-04-08 13:30:00,30.0,30.0,29.99,30.0,21986.0,26.1601,26.1601,26.1513,26.1601,21986.0
2019-04-08 13:35:00,30.0,30.01,29.99,29.99,19680.0,26.1601,26.1688,26.1513,26.1513,19680.0
2019-04-08 13:40:00,29.99,30.0,29.98,29.99,5674.0,26.1513,26.1601,26.1426,26.1513,5674.0
2019-04-08 13:45:00,29.99,30.01,29.99,30.01,5428.0,26.1513,26.1688,26.1513,26.1688,5428.0
2019-04-08 13:50:00,30.01,30.04,30.0,30.04,14192.0,26.1688,26.1949,26.1601,26.1949,14192.0
2019-04-08 13:55:00,30.03,30.04,30.02,30.04,12552.0,26.1862,26.1949,26.1775,26.1949,12552.0
2019-04-08 14:00:00,30.04,30.05,30.03,30.04,12414.0,26.1949,26.2037,26.1862,26.1949,12414.0
2019-04-08 14:05:00,30.04,30.04,30.02,30.04,20412.0,26.1949,26.1949,26.1775,26.1949,20412.0
2019-04-08 14:10:00,30.05,30.05,30.03,30.03,11834.0,26.2037,26.2037,26.1862,26.1862,11834.0
2019-04-08 14:15:00,30.03,30.06,30.03,30.04,15256.0,26.1862,26.2124,26.1862,26.1949,15256.0
2019-04-08 14:20:00,30.04,30.08,30.03,30.07,14708.0,26.1949,26.2298,26.1862,26.2211,14708.0
2019-04-08 14:25:00,30.06,30.08,30.06,30.07,6682.0,26.2124,26.2298,26.2124,26.2211,6682.0
2019-04-08 14:30:00,30.08,30.09,30.06,30.07,13338.0,26.2298,26.2385,26.2124,26.2211,13338.0
2019-04-08 14:35:00,30.08,30.09,30.07,30.08,11206.0,26.2298,26.2385,26.2211,26.2298,11206.0
2019-04-08 14:40:00,30.07,30.1,30.07,30.09,12732.0,26.2211,26.2473,26.2211,26.2385,12732.0
2019-04-08 14:45:00,30.1,30.1,30.06,30.07,10800.0,26.2473,26.2473,26.2124,26.2211,10800.0
2019-04-08 14:50:00,30.07,30.09,30.06,30.07,14026.0,26.2211,26.2385,26.2124,26.2211,14026.0
2019-04-08 14:55:00,30.07,30.09,30.07,30.08,16490.0,26.2211,26.2385,26.2211,26.2298,16490.0
2019-04-08 15:00:00,30.08,30.11,30.08,30.11,17502.0,26.2298,26.256,26.2298,26.256,17502.0
2019-04-08 15:05:00,30.11,30.12,30.1,30.1,21644.0,26.256,26.2647,26.2473,26.2473,21644.0
2019-04-08 15:10:00,30.1,30.11,30.09,30.09,13984.0,26.2473,26.256,26.2385,26.2385,13984.0
2019-04-08 15:15:00,30.09,30.11,30.07,30.1,13428.0,26.2385,26.256,26.2211,26.2473,13428.0
2019-04-08 15:20:00,30.1,30.11,30.09,30.11,16428.0,26.2473,26.256,26.2385,26.256,16428.0
2019-04-08 15:25:00,30.11,30.11,30.07,30.07,17646.0,26.256,26.256,26.2211,26.2211,17646.0
2019-04-08 15:30:00,30.07,30.09,30.06,30.07,34210.0,26.2211,26.2385,26.2124,26.2211,34210.0
2019-04-08 15:35:00,30.07,30.07,30.05,30.06,22582.0,26.2211,26.2211,26.2037,26.2124,22582.0
2019-04-08 15:40:00,30.06,30.06,30.03,30.05,46142.0,26.2124,26.2124,26.1862,26.2037,46142.0
2019-04-08 15:45:00,30.04,30.07,30.04,30.04,77324.0,26.1949,26.2211,26.1949,26.1949,77324.0
2019-04-08 15:50:00,30.05,30.11,30.04,30.11,103712.0,26.2037,26.256,26.1949,26.256,103712.0
2019-04-08 15:55:00,30.11,30.11,30.06,30.07,144234.0,26.256,26.256,26.2124,26.2211,144234.0
2019-04-09 09:30:00,29.98,29.98,29.82,29.82,38298.0,26.1426,26.1426,26.0031,26.0031,38298.0
2019-04-09 09:35:00,29.81,29.83,29.66,29.75,44040.0,25.9944,26.0118,25.8636,25.9421,44040.0
2019-04-09 09:40:00,29.74,29.78,29.72,29.78,20728.0,25.9333,25.9682,25.9159,25.9682,20728.0
2019-04-09 09:45:00,29.81,29.85,29.77,29.79,19560.0,25.9944,26.0293,25.9595,25.9769,19560.0
2019-04-09 09:50:00,29.81,29.92,29.81,29.89,13050.0,25.9944,26.0903,25.9944,26.0641,13050.0
2019-04-09 09:55:00,29.86,29.9,29.86,29.89,5664.0,26.038,26.0729,26.038,26.0641,5664.0
2019-04-09 10:00:00,29.88,29.88,29.82,29.82,32168.0,26.0554,26.0554,26.0031,26.0031,32168.0
2019-04-09 10:05:00,29.82,29.88,29.82,29.87,12564.0,26.0031,26.0554,26.0031,26.0467,12564.0
2019-04-09 10:10:00,29.86,29.92,29.85,29.92,13228.0,26.038,26.0903,26.0293,26.0903,13228.0
2019-04-09 10:15:00,29.93,29.96,29.9,29.95,26912.0,26.099,26.1252,26.0729,26.1165,26912.0
2019-04-09 10:20:00,29.93,30.0,29.93,30.0,5074.0,26.099,26.1601,26.099,26.1601,5074.0
2019-04-09 10:25:00,30.0,30.0,29.95,29.97,18400.0,26.1601,26.1601,26.1165,26.1339,18400.0
2019-04-09 10:30:00,29.97,29.99,29.95,29.96,28458.0,26.1339,26.1513,26.1165,26.1252,28458.0
2019-04-09 10:35:00,29.96,29.98,29.92,29.92,17486.0,26.1252,26.1426,26.0903,26.0903,17486.0
2019-04-09 10:40:00,29.93,29.95,29.92,29.93,16284.0,26.099,26.1165,26.0903,26.099,16284.0
2019-04-09 10:45:00,29.93,29.95,29.92,29.93,20112.0,26.099,26.1165,26.0903,26.099,20112.0
2019-04-09 10:50:00,29.93,29.98,29.91,29.98,18240.0,26.099,26.1426,26.0816,26.1426,18240.0
2019-04-09 10:55:00,29.99,30.02,29.98,30.02,17736.0,26.1513,26.1775,26.1426,26.1775,17736.0
2019-04-09 11:00:00,30.01,30.07,30.0,30.05,16630.0,26.1688,26.2211,26.1601,26.2037,16630.0
2019-04-09 11:05:00,30.06,30.09,30.05,30.06,11232.0,26.2124,26.2385,26.2037,26.2124,11232.0
2019-04-09 11:10:00,30.06,30.08,30.06,30.07,12218.0,26.2124,26.2298,26.2124,26.2211,12218.0
2019-04-09 11:15:00,30.08,30.09,30.05,30.05,17640.0,26.2298,26.2385,26.2037,26.2037,17640.0
2019-04-09 11:20:00,30.05,30.07,30.04,30.04,14138.0,26.2037,26.2211,26.1949,26.1949,14138.0
2019-04-09 11:25:00,30.03,30.08,30.03,30.07,10100.0,26.1862,26.2298,26.1862,26.2211,10100.0
2019-04-09 11:30:00,30.07,30.08,30.03,30.03,34322.0,26.2211,26.2298,26.1862,26.1862,34322.0
2019-04-09 11:35:00,30.03,30.08,30.03,30.05,11248.0,26.1862,26.2298,26.1862,26.2037,11248.0
2019-04-09 11:40:00,30.06,30.1,30.06,30.09,50172.0,26.2124,26.2473,26.2124,26.2385,50172.0
2019-04-09 11:45:00,30.09,30.16,30.09,30.14,18746.0,26.2385,26.2996,26.2385,26.2821,18746.0
2019-04-09 11:50:00,30.14,30.14,30.1,30.13,30908.0,26.2821,26.2821,26.2473,26.2734,30908.0
2019-04-09 11:55:00,30.14,30.17,30.13,30.15,12824.0,26.2821,26.3083,26.2734,26.2909,12824.0
2019-04-09 12:00:00,30.15,30.16,30.11,30.11,15936.0,26.2909,26.2996,26.256,26.256,15936.0
2019-04-09 12:05:00,30.11,30.12,30.09,30.1,25584.0,26.256,26.2647,26.2385,26.2473,25584.0
2019-04-09 12:10:00,30.11,30.15,30.1,30.14,21144.0,26.256,26.2909,26.2473,26.2821,21144.0
2019-04-09 12:15:00,30.14,30.14,30.1,30.11,17312.0,26.2821,26.2821,26.2473,26.256,17312.0
2019-04-09 12:20:00,30.11,30.13,30.09,30.1,17028.0,26.256,26.2734,26.2385,26.2473,17028.0
2019-04-09 12:25:00,30.1,30.12,30.1,30.11,21084.0,26.2473,26.2647,26.2473,26.256,21084.0
2019-04-09 12:30:00,30.11,30.11,30.1,30.11,14056.0,26.256,26.256,26.2473,26.256,14056.0
2019-04-09 12:35:00,30.11,30.12,30.11,30.11,18884.0,26.256,26.2647,26.256,26.256,18884.0
2019-04-09 12:40:00,30.11,30.14,30.11,30.11,10784.0,26.256,26.2821,26.256,26.256,10784.0
2019-04-09 12:45:00,30.11,30.11,30.08,30.08,16308.0,26.256,26.256,26.2298,26.2298,16308.0
2019-04-09 12:50:00,30.08,30.1,30.08,30.1,9350.0,26.2298,26.2473,26.2298,26.2473,9350.0
2019-04-09 12:55:00,30.1,30.1,30.07,30.08,16124.0,26.2473,26.2473,26.2211,26.2298,16124.0
2019-04-09 13:00:00,30.09,30.1,30.09,30.09,14860.0,26.2385,26.2473,26.2385,26.2385,14860.0
2019-04-09 13:05:00,30.09,30.09,30.07,30.08,19570.0,26.2385,26.2385,26.2211,26.2298,19570.0
2019-04-09 13:10:00,30.08,30.11,30.07,30.1,12024.0,26.2298,26.256,26.2211,26.2473,12024.0
2019-04-09 13:15:00,30.09,30.1,30.07,30.08,23068.0,26.2385,26.2473,26.2211,26.2298,23068.0
2019-04-09 13:20:00,30.07,30.08,30.04,30.05,17822.0,26.2211,26.2298,26.1949,26.2037,17822.0
2019-04-09 13:25:00,30.05,30.05,30.02,30.02,12172.0,26.2037,26.2037,26.1775,26.1775,12172.0
2019-04-09 13:30:00,30.01,30.02,29.99,30.0,12068.0,26.1688,26.1775,26.1513,26.1601,12068.0
2019-04-09 13:35:00,30.0,30.0,29.93,29.95,16274.0,26.1601,26.1601,26.099,26.1165,16274.0
2019-04-09 13:40:00,29.96,29.96,29.88,29.88,13420.0,26.1252,26.1252,26.0554,26.0554,13420.0
2019-04-09 13:45:00,29.88,29.88,29.82,29.82,15216.0,26.0554,26.0554,26.0031,26.0031,15216.0
2019-04-09 13:50:00,29.82,29.83,29.78,29.79,21230.0,26.0031,26.0118,25.9682,25.9769,21230.0
2019-04-09 13:55:00,29.8,29.81,29.79,29.8,8076.0,25.9857,25.9944,25.9769,25.9857,8076.0
2019-04-09 14:00:00,29.8,29.84,29.79,29.83,14272.0,25.9857,26.0205,25.9769,26.0118,14272.0
2019-04-09 14:05:00,29.82,29.85,29.82,29.85,14458.0,26.0031,26.0293,26.0031,26.0293,14458.0
2019-04-09 14:10:00,29.85,29.85,29.83,29.83,22150.0,26.0293,26.0293,26.0118,26.0118,22150.0
2019-04-09 14:15:00,29.84,29.86,29.78,29.78,22528.0,26.0205,26.038,25.9682,25.9682,22528.0
2019-04-09 14:20:00,29.77,29.78,29.73,29.76,27942.0,25.9595,25.9682,25.9246,25.9508,27942.0
2019-04-09 14:25:00,29.75,29.76,29.72,29.72,14216.0,25.9421,25.9508,25.9159,25.9159,14216.0
2019-04-09 14:30:00,29.72,29.72,29.7,29.71,18192.0,25.9159,25.9159,25.8985,25.9072,18192.0
2019-04-09 14:35:00,29.68,29.72,29.68,29.72,12506.0,25.881,25.9159,25.881,25.9159,12506.0
2019-04-09 14:40:00,29.72,29.74,29.65,29.66,17358.0,25.9159,25.9333,25.8549,25.8636,17358.0
2019-04-09 14:45:00,29.66,29.67,29.63,29.66,13644.0,25.8636,25.8723,25.8374,25.8636,13644.0
2019-04-09 14:50:00,29.65,29.7,29.65,29.68,19106.0,25.8549,25.8985,25.8549,25.881,19106.0
2019-04-09 14:55:00,29.68,29.71,29.65,29.66,30668.0,25.881,25.9072,25.8549,25.8636,30668.0
2019-04-09 15:00:00,29.66,29.72,29.66,29.68,14238.0,25.8636,25.9159,25.8636,25.881,14238.0
2019-04-09 15:05:00,29.68,29.7,29.67,29.67,15118.0,25.881,25.8985,25.8723,25.8723,15118.0
2019-04-09 15:10:00,29.67,29.68,29.66,29.66,26422.0,25.8723,25.881,25.8636,25.8636,26422.0
2019-04-09 15:15:00,29.67,29.68,29.61,29.62,30250.0,25.8723,25.881,25.82,25.8287,30250.0
2019-04-09 15:20:00,29.63,29.63,29.6,29.62,18324.0,25.8374,25.8374,25.8113,25.8287,18324.0
2019-04-09 15:25:00,29.61,29.62,29.57,29.57,31480.0,25.82,25.8287,25.7851,25.7851,31480.0
2019-04-09 15:30:00,29.57,29.6,29.57,29.58,41772.0,25.7851,25.8113,25.7851,25.7938,41772.0
2019-04-09 15:35:00,29.58,29.58,29.54,29.57,36748.0,25.7938,25.7938,25.7589,25.7851,36748.0
2019-04-09 15:40:00,29.57,29.59,29.55,29.59,55142.0,25.7851,25.8025,25.7677,25.8025,55142.0
2019-04-09 15:45:00,29.59,29.61,29.58,29.59,70958.0,25.8025,25.82,25.7938,25.8025,70958.0
2019-04-09 15:50:00,29.59,29.6,29.55,29.56,96940.0,25.8025,25.8113,25.7677,25.7764,96940.0
2019-04-09 15:55:00,29.55,29.55,29.5,29.54,171884.0,25.7677,25.7677,25.7241,25.7589,171884.0
2019-04-10 09:30:00,29.61,29.75,29.53,29.73,39850.0,25.82,25.9421,25.7502,25.9246,39850.0
2019-04-10 09:35:00,29.73,29.8,29.71,29.75,20602.0,25.9246,25.9857,25.9072,25.9421,20602.0
2019-04-10 09:40:00,29.77,29.8,29.69,29.71,23532.0,25.9595,25.9857,25.8897,25.9072,23532.0
2019-04-10 09:45:00,29.71,29.73,29.65,29.67,16268.0,25.9072,25.9246,25.8549,25.8723,16268.0
2019-04-10 09:50:00,29.67,29.7,29.59,29.7,23090.0,25.8723,25.8985,25.8025,25.8985,23090.0
2019-04-10 09:55:00,29.7,29.71,29.66,29.7,12216.0,25.8985,25.9072,25.8636,25.8985,12216.0
2019-04-10 10:00:00,29.7,29.74,29.66,29.66,29746.0,25.8985,25.9333,25.8636,25.8636,29746.0
2019-04-10 10:05:00,29.66,29.66,29.53,29.56,52802.0,25.8636,25.8636,25.7502,25.7764,52802.0
2019-04-10 10:10:00,29.57,29.58,29.53,29.54,18218.0,25.7851,25.7938,25.7502,25.7589,18218.0
2019-04-10 10:15:00,29.55,29.61,29.55,29.6,19528.0,25.7677,25.82,25.7677,25.8113,19528.0
2019-04-10 10:20:00,29.61,29.61,29.56,29.59,23144.0,25.82,25.82,25.7764,25.8025,23144.0
2019-04-10 10:25:00,29.59,29.61,29.59,29.6,33468.0,25.8025,25.82,25.8025,25.8113,33468.0
2019-04-10 10:30:00,29.61,29.63,29.6,29.63,46990.0,25.82,25.8374,25.8113,25.8374,46990.0
2019-04-10 10:35:00,29.63,29.68,29.58,29.58,30956.0,25.8374,25.881,25.7938,25.7938,30956.0
2019-04-10 10:40:00,29.57,29.61,29.57,29.61,10212.0,25.7851,25.82,25.7851,25.82,10212.0
2019-04-10 10:45:00,29.61,29.68,29.61,29.68,27954.0,25.82,25.881,25.82,25.881,27954.0
2019-04-10 10:50:00,29.7,29.7,29.61,29.61,13030.0,25.8985,25.8985,25.82,25.82,13030.0
2019-04-10 10:55:00,29.61,29.63,29.61,29.61,9798.0,25.82,25.8374,25.82,25.82,9798.0
2019-04-10 11:00:00,29.63,29.68,29.63,29.67,20512.0,25.8374,25.881,25.8374,25.8723,20512.0
2019-04-10 11:05:00,29.66,29.66,29.61,29.65,19428.0,25.8636,25.8636,25.82,25.8549,19428.0
2019-04-10 11:10:00,29.66,29.66,29.58,29.6,16038.0,25.8636,25.8636,25.7938,25.8113,16038.0
2019-04-10 11:15:00,29.6,29.62,29.58,29.62,8606.0,25.8113,25.8287,25.7938,25.8287,8606.0
2019-04-10 11:20:00,29.61,29.64,29.59,29.63,11294.0,25.82,25.8461,25.8025,25.8374,11294.0
2019-04-10 11:25:00,29.63,29.63,29.58,29.59,13552.0,25.8374,25.8374,25.7938,25.8025,13552.0
2019-04-10 11:30:00,29.61,29.62,29.6,29.6,8770.0,25.82,25.8287,25.8113,25.8113,8770.0
2019-04-10 11:35:00,29.6,29.65,29.6,29.65,19104.0,25.8113,25.8549,25.8113,25.8549,19104.0
2019-04-10 11:40:00,29.65,29.65,29.62,29.64,8332.0,25.8549,25.8549,25.8287,25.8461,8332.0
2019-04-10 11:45:00,29.65,29.65,29.63,29.63,6620.0,25.8549,25.8549,25.8374,25.8374,6620.0
2019-04-10 11:50:00,29.64,29.64,29.62,29.63,13226.0,25.8461,25.8461,25.8287,25.8374,13226.0
2019-04-10 11:55:00,29.63,29.66,29.61,29.65,12222.0,25.8374,25.8636,25.82,25.8549,12222.0
2019-04-10 12:00:00,29.65,29.74,29.65,29.72,12956.0,25.8549,25.9333,25.8549,25.9159,12956.0
2019-04-10 12:05:00,29.73,29.73,29.69,29.72,5350.0,25.9246,25.9246,25.8897,25.9159,5350.0
2019-04-10 12:10:00,29.71,29.74,29.7,29.73,9640.0,25.9072,25.9333,25.8985,25.9246,9640.0
2019-04-10 12:15:00,29.74,29.8,29.74,29.8,29688.0,25.9333,25.9857,25.9333,25.9857,29688.0
2019-04-10 12:20:00,29.8,29.83,29.8,29.82,7914.0,25.9857,26.0118,25.9857,26.0031,7914.0
2019-04-10 12:25:00,29.83,29.83,29.8,29.81,8396.0,26.0118,26.0118,25.9857,25.9944,8396.0
2019-04-10 12:30:00,29.8,29.87,29.8,29.82,18708.0,25.9857,26.0467,25.9857,26.0031,18708.0
2019-04-10 12:35:00,29.82,29.83,29.75,29.78,13760.0,26.0031,26.0118,25.9421,25.9682,13760.0
2019-04-10 12:40:00,29.78,29.82,29.77,29.82,5546.0,25.9682,26.0031,25.9595,26.0031,5546.0
2019-04-10 12:45:00,29.82,29.86,29.81,29.86,10198.0,26.0031,26.038,25.9944,26.038,10198.0
2019-04-10 12:50:00,29.85,29.85,29.81,29.82,5690.0,26.0293,26.0293,25.9944,26.0031,5690.0
2019-04-10 12:55:00,29.82,29.84,29.82,29.83,2592.0,26.0031,26.0205,26.0031,26.0118,2592.0
2019-04-10 13:00:00,29.84,29.86,29.82,29.85,9426.0,26.0205,26.038,26.0031,26.0293,9426.0
2019-04-10 13:05:00,29.84,29.85,29.83,29.85,5136.0,26.0205,26.0293,26.0118,26.0293,5136.0
2019-04-10 13:10:00,29.85,29.85,29.82,29.82,7828.0,26.0293,26.0293,26.0031,26.0031,7828.0
2019-04-10 13:15:00,29.82,29.84,29.81,29.84,8994.0,26.0031,26.0205,25.9944,26.0205,8994.0
2019-04-10 13:20:00,29.84,29.88,29.84,29.86,9160.0,26.0205,26.0554,26.0205,26.038,9160.0
2019-04-10 13:25:00,29.86,29.88,29.84,29.84,5630.0,26.038,26.0554,26.0205,26.0205,5630.0
2019-04-10 13:30:00,29.84,29.86,29.84,29.84,12034.0,26.0205,26.038,26.0205,26.0205,12034.0
2019-04-10 13:35:00,29.84,29.87,29.84,29.86,8596.0,26.0205,26.0467,26.0205,26.038,8596.0
2019-04-10 13:40:00,29.86,29.91,29.86,29.88,10364.0,26.038,26.0816,26.038,26.0554,10364.0
2019-04-10 13:45:00,29.89,29.89,29.84,29.86,18162.0,26.0641,26.0641,26.0205,26.038,18162.0
2019-04-10 13:50:00,29.86,29.88,29.85,29.85,6848.0,26.038,26.0554,26.0293,26.0293,6848.0
2019-04-10 13:55:00,29.86,29.86,29.81,29.84,7650.0,26.038,26.038,25.9944,26.0205,7650.0
2019-04-10 14:00:00,29.84,29.86,29.83,29.85,7804.0,26.0205,26.038,26.0118,26.0293,7804.0
2019-04-10 14:05:00,29.85,29.87,29.84,29.84,6754.0,26.0293,26.0467,26.0205,26.0205,6754.0
2019-04-10 14:10:00,29.84,29.84,29.79,29.83,12502.0,26.0205,26.0205,25.9769,26.0118,12502.0
2019-04-10 14:15:00,29.84,29.85,29.82,29.84,8710.0,26.0205,26.0293,26.0031,26.0205,8710.0
2019-04-10 14:20:00,29.85,29.85,29.78,29.8,11160.0,26.0293,26.0293,25.9682,25.9857,11160.0
2019-04-10 14:25:00,29.82,29.83,29.81,29.83,10008.0,26.0031,26.0118,25.9944,26.0118,10008.0
2019-04-10 14:30:00,29.83,29.85,29.81,29.81,12960.0,26.0118,26.0293,25.9944,25.9944,12960.0
2019-04-10 14:35:00,29.82,29.84,29.8,29.84,9732.0,26.0031,26.0205,25.9857,26.0205,9732.0
2019-04-10 14:40:00,29.84,29.86,29.84,29.85,7670.0,26.0205,26.038,26.0205,26.0293,7670.0
2019-04-10 14:45:00,29.85,29.86,29.83,29.86,10372.0,26.0293,26.038,26.0118,26.038,10372.0
2019-04-10 14:50:00,29.85,29.88,29.83,29.84,13080.0,26.0293,26.0554,26.0118,26.0205,13080.0
2019-04-10 14:55:00,29.84,29.84,29.81,29.81,11312.0,26.0205,26.0205,25.9944,25.9944,11312.0
2019-04-10 15:00:00,29.81,29.9,29.81,29.89,19208.0,25.9944,26.0729,25.9944,26.0641,19208.0
2019-04-10 15:05:00,29.88,29.91,29.86,29.9,7702.0,26.0554,26.0816,26.038,26.0729,7702.0
2019-04-10 15:10:00,29.91,29.91,29.85,29.89,23464.0,26.0816,26.0816,26.0293,26.0641,23464.0
2019-04-10 15:15:00,29.88,29.89,29.85,29.86,11350.0,26.0554,26.0641,26.0293,26.038,11350.0
2019-04-10 15:20:00,29.86,29.88,29.86,29.86,14484.0,26.038,26.0554,26.038,26.038,14484.0
2019-04-10 15:25:00,29.88,29.88,29.84,29.84,19498.0,26.0554,26.0554,26.0205,26.0205,19498.0
2019-04-10 15:30:00,29.85,29.87,29.83,29.87,22604.0,26.0293,26.0467,26.0118,26.0467,22604.0
2019-04-10 15:35:00,29.86,29.89,29.86,29.88,19404.0,26.038,26.0641,26.038,26.0554,19404.0
2019-04-10 15:40:00,29.88,29.9,29.88,29.9,29478.0,26.0554,26.0729,26.0554,26.0729,29478.0
2019-04-10 15:45:00,29.9,29.92,29.88,29.89,27800.0,26.0729,26.0903,26.0554,26.0641,27800.0
2019-04-10 15:50:00,29.89,29.9,29.86,29.88,53550.0,26.0641,26.0729,26.038,26.0554,53550.0
2019-04-10 15:55:00,29.88,29.91,29.86,29.9,113024.0,26.0554,26.0816,26.038,26.0729,113024.0
2019-04-11 09:30:00,29.89,30.1,29.88,29.88,86988.0,26.0641,26.2473,26.0554,26.0554,86988.0
2019-04-11 09:35:00,29.87,29.87,29.72,29.74,46026.0,26.0467,26.0467,25.9159,25.9333,46026.0
2019-04-11 09:40:00,29.72,29.99,29.72,29.92,36378.0,25.9159,26.1513,25.9159,26.0903,36378.0
2019-04-11 09:45:00,29.92,29.92,29.84,29.86,19212.0,26.0903,26.0903,26.0205,26.038,19212.0
2019-04-11 09:50:00,29.85,29.89,29.83,29.86,63842.0,26.0293,26.0641,26.0118,26.038,63842.0
2019-04-11 09:55:00,29.85,29.86,29.81,29.81,28698.0,26.0293,26.038,25.9944,25.9944,28698.0
2019-04-11 10:00:00,29.82,29.83,29.74,29.8,30440.0,26.0031,26.0118,25.9333,25.9857,30440.0
2019-04-11 10:05:00,29.8,29.82,29.73,29.77,28350.0,25.9857,26.0031,25.9246,25.9595,28350.0
2019-04-11 10:10:00,29.78,29.79,29.73,29.78,22974.0,25.9682,25.9769,25.9246,25.9682,22974.0
2019-04-11 10:15:00,29.78,29.8,29.75,29.76,19228.0,25.9682,25.9857,25.9421,25.9508,19228.0
2019-04-11 10:20:00,29.77,29.77,29.7,29.72,18422.0,25.9595,25.9595,25.8985,25.9159,18422.0
2019-04-11 10:25:00,29.72,29.73,29.6,29.63,80822.0,25.9159,25.9246,25.8113,25.8374,80822.0
2019-04-11 10:30:00,29.62,29.65,29.58,29.59,25362.0,25.8287,25.8549,25.7938,25.8025,25362.0
2019-04-11 10:35:00,29.58,29.66,29.58,29.66,19288.0,25.7938,25.8636,25.7938,25.8636,19288.0
2019-04-11 10:40:00,29.66,29.66,29.61,29.64,36904.0,25.8636,25.8636,25.82,25.8461,36904.0
2019-04-11 10:45:00,29.64,29.67,29.6,29.63,41780.0,25.8461,25.8723,25.8113,25.8374,41780.0
2019-04-11 10:50:00,29.65,29.72,29.65,29.72,30086.0,25.8549,25.9159,25.8549,25.9159,30086.0
2019-04-11 10:55:00,29.73,29.74,29.68,29.7,19250.0,25.9246,25.9333,25.881,25.8985,19250.0
2019-04-11 11:00:00,29.71,29.73,29.66,29.72,17700.0,25.9072,25.9246,25.8636,25.9159,17700.0
2019-04-11 11:05:00,29.72,29.72,29.7,29.72,8900.0,25.9159,25.9159,25.8985,25.9159,8900.0
2019-04-11 11:10:00,29.71,29.75,29.68,29.72,14422.0,25.9072,25.9421,25.881,25.9159,14422.0
2019-04-11 11:15:00,29.73,29.73,29.69,29.71,9000.0,25.9246,25.9246,25.8897,25.9072,9000.0
2019-04-11 11:20:00,29.72,29.74,29.7,29.72,12756.0,25.9159,25.9333,25.8985,25.9159,12756.0
2019-04-11 11:25:00,29.71,29.71,29.63,29.65,21670.0,25.9072,25.9072,25.8374,25.8549,21670.0
2019-04-11 11:30:00,29.65,29.66,29.61,29.64,10254.0,25.8549,25.8636,25.82,25.8461,10254.0
2019-04-11 11:35:00,29.64,29.67,29.63,29.63,12138.0,25.8461,25.8723,25.8374,25.8374,12138.0
2019-04-11 11:40:00,29.63,29.63,29.59,29.62,24210.0,25.8374,25.8374,25.8025,25.8287,24210.0
2019-04-11 11:45:00,29.62,29.64,29.6,29.62,15678.0,25.8287,25.8461,25.8113,25.8287,15678.0
2019-04-11 11:50:00,29.63,29.65,29.63,29.65,11614.0,25.8374,25.8549,25.8374,25.8549,11614.0
2019-04-11 11:55:00,29.65,29.66,29.63,29.63,8880.0,25.8549,25.8636,25.8374,25.8374,8880.0
2019-04-11 12:00:00,29.63,29.66,29.61,29.65,21000.0,25.8374,25.8636,25.82,25.8549,21000.0
2019-04-11 12:05:00,29.65,29.7,29.64,29.65,68032.0,25.8549,25.8985,25.8461,25.8549,68032.0
2019-04-11 12:10:00,29.64,29.68,29.64,29.67,9842.0,25.8461,25.881,25.8461,25.8723,9842.0
2019-04-11 12:15:00,29.67,29.71,29.67,29.68,9766.0,25.8723,25.9072,25.8723,25.881,9766.0
2019-04-11 12:20:00,29.7,29.74,29.7,29.73,12608.0,25.8985,25.9333,25.8985,25.9246,12608.0
2019-04-11 12:25:00,29.71,29.73,29.7,29.71,95942.0,25.9072,25.9246,25.8985,25.9072,95942.0
2019-04-11 12:30:00,29.7,29.7,29.6,29.62,15560.0,25.8985,25.8985,25.8113,25.8287,15560.0
2019-04-11 12:35:00,29.62,29.65,29.62,29.65,3738.0,25.8287,25.8549,25.8287,25.8549,3738.0
2019-04-11 12:40:00,29.65,29.65,29.63,29.63,9628.0,25.8549,25.8549,25.8374,25.8374,9628.0
2019-04-11 12:45:00,29.63,29.64,29.61,29.61,6538.0,25.8374,25.8461,25.82,25.82,6538.0
2019-04-11 12:50:00,29.62,29.64,29.61,29.63,10270.0,25.8287,25.8461,25.82,25.8374,10270.0
2019-04-11 12:55:00,29.62,29.62,29.61,29.61,6200.0,25.8287,25.8287,25.82,25.82,6200.0
2019-04-11 13:00:00,29.61,29.62,29.57,29.57,17130.0,25.82,25.8287,25.7851,25.7851,17130.0
2019-04-11 13:05:00,29.58,29.59,29.58,29.59,6810.0,25.7938,25.8025,25.7938,25.8025,6810.0
2019-04-11 13:10:00,29.59,29.61,29.58,29.58,7670.0,25.8025,25.82,25.7938,25.7938,7670.0
2019-04-11 13:15:00,29.58,29.6,29.58,29.58,11228.0,25.7938,25.8113,25.7938,25.7938,11228.0
2019-04-11 13:20:00,29.58,29.59,29.57,29.57,9776.0,25.7938,25.8025,25.7851,25.7851,9776.0
2019-04-11 13:25:00,29.57,29.61,29.57,29.6,6600.0,25.7851,25.82,25.7851,25.8113,6600.0
2019-04-11 13:30:00,29.59,29.59,29.56,29.58,17236.0,25.8025,25.8025,25.7764,25.7938,17236.0
2019-04-11 13:35:00,29.58,29.58,29.56,29.56,4000.0,25.7938,25.7938,25.7764,25.7764,4000.0
2019-04-11 13:40:00,29.56,29.56,29.52,29.53,12474.0,25.7764,25.7764,25.7415,25.7502,12474.0
2019-04-11 13:45:00,29.53,29.54,29.53,29.53,8402.0,25.7502,25.7589,25.7502,25.7502,8402.0
2019-04-11 13:50:00,29.54,29.54,29.45,29.5,139138.0,25.7589,25.7589,25.6805,25.7241,139138.0
2019-04-11 13:55:00,29.5,29.51,29.47,29.47,13724.0,25.7241,25.7328,25.6979,25.6979,13724.0
2019-04-11 14:00:00,29.47,29.53,29.47,29.5,10796.0,25.6979,25.7502,25.6979,25.7241,10796.0
2019-04-11 14:05:00,29.5,29.5,29.43,29.46,16072.0,25.7241,25.7241,25.663,25.6892,16072.0
2019-04-11 14:10:00,29.46,29.49,29.44,29.47,17260.0,25.6892,25.7153,25.6717,25.6979,17260.0
2019-04-11 14:15:00,29.47,29.55,29.47,29.5,91196.0,25.6979,25.7677,25.6979,25.7241,91196.0
2019-04-11 14:20:00,29.5,29.5,29.47,29.48,32486.0,25.7241,25.7241,25.6979,25.7066,32486.0
2019-04-11 14:25:00,29.48,29.49,29.45,29.46,24692.0,25.7066,25.7153,25.6805,25.6892,24692.0
2019-04-11 14:30:00,29.46,29.53,29.46,29.5,26134.0,25.6892,25.7502,25.6892,25.7241,26134.0
2019-04-11 14:35:00,29.5,29.53,29.5,29.5,11642.0,25.7241,25.7502,25.7241,25.7241,11642.0
2019-04-11 14:40:00,29.5,29.52,29.5,29.52,18842.0,25.7241,25.7415,25.7241,25.7415,18842.0
2019-04-11 14:45:00,29.51,29.51,29.48,29.5,38272.0,25.7328,25.7328,25.7066,25.7241,38272.0
2019-04-11 14:50:00,29.5,29.5,29.43,29.44,60748.0,25.7241,25.7241,25.663,25.6717,60748.0
2019-04-11 14:55:00,29.43,29.5,29.43,29.49,69440.0,25.663,25.7241,25.663,25.7153,69440.0
2019-04-11 15:00:00,29.5,29.52,29.49,29.5,25444.0,25.7241,25.7415,25.7153,25.7241,25444.0
2019-04-11 15:05:00,29.5,29.53,29.5,29.5,20372.0,25.7241,25.7502,25.7241,25.7241,20372.0
2019-04-11 15:10:00,29.5,29.5,29.47,29.47,19438.0,25.7241,25.7241,25.6979,25.6979,19438.0
2019-04-11 15:15:00,29.47,29.48,29.44,29.45,22852.0,25.6979,25.7066,25.6717,25.6805,22852.0
2019-04-11 15:20:00,29.45,29.46,29.42,29.43,38756.0,25.6805,25.6892,25.6543,25.663,38756.0
2019-04-11 15:25:00,29.42,29.43,29.4,29.4,28508.0,25.6543,25.663,25.6369,25.6369,28508.0
2019-04-11 15:30:00,29.41,29.43,29.41,29.42,44636.0,25.6456,25.663,25.6456,25.6543,44636.0
2019-04-11 15:35:00,29.42,29.44,29.41,29.44,51234.0,25.6543,25.6717,25.6456,25.6717,51234.0
2019-04-11 15:40:00,29.45,29.45,29.43,29.44,68206.0,25.6805,25.6805,25.663,25.6717,68206.0
2019-04-11 15:45:00,29.44,29.45,29.41,29.41,67550.0,25.6717,25.6805,25.6456,25.6456,67550.0
2019-04-11 15:50:00,29.41,29.45,29.4,29.41,189704.0,25.6456,25.6805,25.6369,25.6456,189704.0
2019-04-11 15:55:00,29.42,29.42,29.36,29.37,256418.0,25.6543,25.6543,25.602,25.6107,256418.0
2019-04-12 09:30:00,29.58,29.63,29.55,29.63,16126.0,25.7938,25.8374,25.7677,25.8374,16126.0
2019-04-12 09:35:00,29.62,29.66,29.58,29.59,13400.0,25.8287,25.8636,25.7938,25.8025,13400.0
2019-04-12 09:40:00,29.59,29.64,29.42,29.44,44444.0,25.8025,25.8461,25.6543,25.6717,44444.0
2019-04-12 09:45:00,29.43,29.44,29.32,29.32,13600.0,25.663,25.6717,25.5671,25.5671,13600.0
2019-04-12 09:50:00,29.33,29.39,29.25,29.39,16174.0,25.5758,25.6281,25.5061,25.6281,16174.0
2019-04-12 09:55:00,29.39,29.41,29.32,29.36,8596.0,25.6281,25.6456,25.5671,25.602,8596.0
2019-04-12 10:00:00,29.36,29.38,29.2,29.2,28722.0,25.602,25.6194,25.4625,25.4625,28722.0
2019-04-12 10:05:00,29.2,29.2,29.11,29.11,14484.0,25.4625,25.4625,25.384,25.384,14484.0
2019-04-12 10:10:00,29.13,29.14,29.07,29.09,19282.0,25.4014,25.4101,25.3491,25.3665,19282.0
2019-04-12 10:15:00,29.1,29.15,29.07,29.09,19630.0,25.3753,25.4189,25.3491,25.3665,19630.0
2019-04-12 10:20:00,29.09,29.11,29.06,29.09,13530.0,25.3665,25.384,25.3404,25.3665,13530.0
2019-04-12 10:25:00,29.1,29.11,29.04,29.04,15314.0,25.3753,25.384,25.3229,25.3229,15314.0
2019-04-12 10:30:00,29.06,29.11,29.05,29.06,16922.0,25.3404,25.384,25.3317,25.3404,16922.0
2019-04-12 10:35:00,29.05,29.08,29.05,29.05,14616.0,25.3317,25.3578,25.3317,25.3317,14616.0
2019-04-12 10:40:00,29.04,29.04,28.96,28.96,29324.0,25.3229,25.3229,25.2532,25.2532,29324.0
2019-04-12 10:45:00,28.97,29.03,28.96,29.02,20224.0,25.2619,25.3142,25.2532,25.3055,20224.0
2019-04-12 10:50:00,29.02,29.08,29.0,29.07,11834.0,25.3055,25.3578,25.2881,25.3491,11834.0
2019-04-12 10:55:00,29.05,29.05,29.02,29.04,17248.0,25.3317,25.3317,25.3055,25.3229,17248.0
2019-04-12 11:00:00,29.02,29.04,28.99,29.03,37168.0,25.3055,25.3229,25.2793,25.3142,37168.0
2019-04-12 11:05:00,29.02,29.08,29.02,29.06,10218.0,25.3055,25.3578,25.3055,25.3404,10218.0
2019-04-12 11:10:00,29.07,29.08,29.04,29.05,12390.0,25.3491,25.3578,25.3229,25.3317,12390.0
2019-04-12 11:15:00,29.05,29.05,29.01,29.02,16038.0,25.3317,25.3317,25.2968,25.3055,16038.0
2019-04-12 11:20:00,29.03,29.03,29.02,29.03,9876.0,25.3142,25.3142,25.3055,25.3142,9876.0
2019-04-12 11:25:00,29.02,29.02,28.94,28.96,26488.0,25.3055,25.3055,25.2357,25.2532,26488.0
2019-04-12 11:30:00,28.95,29.0,28.95,29.0,31054.0,25.2445,25.2881,25.2445,25.2881,31054.0
2019-04-12 11:35:00,29.0,29.01,28.97,29.0,12134.0,25.2881,25.2968,25.2619,25.2881,12134.0
2019-04-12 11:40:00,29.0,29.02,29.0,29.0,6564.0,25.2881,25.3055,25.2881,25.2881,6564.0
2019-04-12 11:45:00,28.99,28.99,28.96,28.98,8998.0,25.2793,25.2793,25.2532,25.2706,8998.0
2019-04-12 11:50:00,28.98,29.02,28.98,29.0,10678.0,25.2706,25.3055,25.2706,25.2881,10678.0
2019-04-12 11:55:00,29.0,29.04,29.0,29.02,6850.0,25.2881,25.3229,25.2881,25.3055,6850.0
2019-04-12 12:00:00,29.02,29.09,29.0,29.07,14742.0,25.3055,25.3665,25.2881,25.3491,14742.0
2019-04-12 12:05:00,29.06,29.07,29.04,29.05,8010.0,25.3404,25.3491,25.3229,25.3317,8010.0
2019-04-12 12:10:00,29.04,29.06,29.04,29.05,17894.0,25.3229,25.3404,25.3229,25.3317,17894.0
2019-04-12 12:15:00,29.06,29.1,29.06,29.09,7200.0,25.3404,25.3753,25.3404,25.3665,7200.0
2019-04-12 12:20:00,29.1,29.1,29.06,29.08,10022.0,25.3753,25.3753,25.3404,25.3578,10022.0
2019-04-12 12:25:00,29.08,29.09,29.06,29.08,7836.0,25.3578,25.3665,25.3404,25.3578,7836.0
2019-04-12 12:30:00,29.08,29.11,29.08,29.1,6420.0,25.3578,25.384,25.3578,25.3753,6420.0
2019-04-12 12:35:00,29.1,29.1,29.06,29.09,8392.0,25.3753,25.3753,25.3404,25.3665,8392.0
2019-04-12 12:40:00,29.08,29.11,29.07,29.11,9660.0,25.3578,25.384,25.3491,25.384,9660.0
2019-04-12 12:45:00,29.11,29.12,29.1,29.12,12924.0,25.384,25.3927,25.3753,25.3927,12924.0
2019-04-12 12:50:00,29.13,29.14,29.11,29.13,7692.0,25.4014,25.4101,25.384,25.4014,7692.0
2019-04-12 12:55:00,29.13,29.13,29.09,29.11,14340.0,25.4014,25.4014,25.3665,25.384,14340.0
2019-04-12 13:00:00,29.11,29.12,29.1,29.12,5300.0,25.384,25.3927,25.3753,25.3927,5300.0
2019-04-12 13:05:00,29.12,29.14,29.11,29.13,6118.0,25.3927,25.4101,25.384,25.4014,6118.0
2019-04-12 13:10:00,29.14,29.14,29.12,29.12,6344.0,25.4101,25.4101,25.3927,25.3927,6344.0
2019-04-12 13:15:00,29.12,29.13,29.11,29.13,13126.0,25.3927,25.4014,25.384,25.4014,13126.0
2019-04-12 13:20:00,29.13,29.13,29.1,29.1,9876.0,25.4014,25.4014,25.3753,25.3753,9876.0
2019-04-12 13:25:00,29.11,29.12,29.1,29.11,21026.0,25.384,25.3927,25.3753,25.384,21026.0
2019-04-12 13:30:00,29.11,29.13,29.1,29.11,12404.0,25.384,25.4014,25.3753,25.384,12404.0
2019-04-12 13:35:00,29.12,29.14,29.11,29.13,7470.0,25.3927,25.4101,25.384,25.4014,7470.0
2019-04-12 13:40:00,29.12,29.14,29.11,29.14,59140.0,25.3927,25.4101,25.384,25.4101,59140.0
2019-04-12 13:45:00,29.14,29.14,29.11,29.13,19356.0,25.4101,25.4101,25.384,25.4014,19356.0
2019-04-12 13:50:00,29.13,29.15,29.11,29.13,11772.0,25.4014,25.4189,25.384,25.4014,11772.0
2019-04-12 13:55:00,29.13,29.15,29.13,29.15,5902.0,25.4014,25.4189,25.4014,25.4189,5902.0
2019-04-12 14:00:00,29.14,29.16,29.12,29.13,11700.0,25.4101,25.4276,25.3927,25.4014,11700.0
2019-04-12 14:05:00,29.13,29.13,29.11,29.11,12182.0,25.4014,25.4014,25.384,25.384,12182.0
2019-04-12 14:10:00,29.11,29.11,29.08,29.11,63864.0,25.384,25.384,25.3578,25.384,63864.0
2019-04-12 14:15:00,29.11,29.11,29.06,29.07,38758.0,25.384,25.384,25.3404,25.3491,38758.0
2019-04-12 14:20:00,29.06,29.06,28.99,29.03,104790.0,25.3404,25.3404,25.2793,25.3142,104790.0
2019-04-12 14:25:00,29.04,29.06,29.0,29.04,90540.0,25.3229,25.3404,25.2881,25.3229,90540.0
2019-04-12 14:30:00,29.04,29.06,29.01,29.06,22578.0,25.3229,25.3404,25.2968,25.3404,22578.0
2019-04-12 14:35:00,29.06,29.09,29.06,29.07,13410.0,25.3404,25.3665,25.3404,25.3491,13410.0
2019-04-12 14:40:00,29.07,29.07,29.03,29.03,9354.0,25.3491,25.3491,25.3142,25.3142,9354.0
2019-04-12 14:45:00,29.02,29.03,28.99,29.0,8884.0,25.3055,25.3142,25.2793,25.2881,8884.0
2019-04-12 14:50:00,29.0,29.01,28.97,28.98,30476.0,25.2881,25.2968,25.2619,25.2706,30476.0
2019-04-12 14:55:00,28.99,28.99,28.96,28.97,9004.0,25.2793,25.2793,25.2532,25.2619,9004.0
2019-04-12 15:00:00,28.97,28.98,28.95,28.98,22324.0,25.2619,25.2706,25.2445,25.2706,22324.0
2019-04-12 15:05:00,28.98,28.98,28.94,28.94,30970.0,25.2706,25.2706,25.2357,25.2357,30970.0
2019-04-12 15:10:00,28.95,28.95,28.9,28.92,50126.0,25.2445,25.2445,25.2009,25.2183,50126.0
2019-04-12 15:15:00,28.91,28.93,28.9,28.93,39662.0,25.2096,25.227,25.2009,25.227,39662.0
2019-04-12 15:20:00,28.93,28.93,28.89,28.92,28522.0,25.227,25.227,25.1921,25.2183,28522.0
2019-04-12 15:25:00,28.92,28.92,28.88,28.88,28902.0,25.2183,25.2183,25.1834,25.1834,28902.0
2019-04-12 15:30:00,28.88,28.88,28.86,28.86,35922.0,25.1834,25.1834,25.166,25.166,35922.0
2019-04-12 15:35:00,28.86,28.87,28.84,28.86,52734.0,25.166,25.1747,25.1485,25.166,52734.0
2019-04-12 15:40:00,28.86,28.87,28.83,28.83,56372.0,25.166,25.1747,25.1398,25.1398,56372.0
2019-04-12 15:45:00,28.83,28.84,28.81,28.82,80414.0,25.1398,25.1485,25.1224,25.1311,80414.0
2019-04-12 15:50:00,28.82,28.84,28.82,28.82,81256.0,25.1311,25.1485,25.1311,25.1311,81256.0
2019-04-12 15:55:00,28.82,28.86,28.81,28.86,299192.0,25.1311,25.166,25.1224,25.166,299192.0
2019-04-15 09:30:00,28.79,29.02,28.79,28.83,87420.0,25.1049,25.3055,25.1049,25.1398,87420.0
2019-04-15 09:35:00,28.82,28.82,28.61,28.68,32876.0,25.1311,25.1311,24.948,25.009,32876.0
2019-04-15 09:40:00,28.68,28.75,28.65,28.66,37750.0,25.009,25.0701,24.9829,24.9916,37750.0
2019-04-15 09:45:00,28.68,28.73,28.64,28.66,18948.0,25.009,25.0526,24.9741,24.9916,18948.0
2019-04-15 09:50:00,28.66,28.75,28.61,28.68,85128.0,24.9916,25.0701,24.948,25.009,85128.0
2019-04-15 09:55:00,28.68,28.74,28.67,28.68,70192.0,25.009,25.0613,25.0003,25.009,70192.0
2019-04-15 10:00:00,28.68,28.7,28.61,28.68,31076.0,25.009,25.0265,24.948,25.009,31076.0
2019-04-15 10:05:00,28.68,28.75,28.68,28.68,21828.0,25.009,25.0701,25.009,25.009,21828.0
2019-04-15 10:10:00,28.68,28.74,28.68,28.69,27762.0,25.009,25.0613,25.009,25.0177,27762.0
2019-04-15 10:15:00,28.69,28.74,28.67,28.67,26934.0,25.0177,25.0613,25.0003,25.0003,26934.0
2019-04-15 10:20:00,28.66,28.67,28.58,28.6,38396.0,24.9916,25.0003,24.9218,24.9393,38396.0
2019-04-15 10:25:00,28.59,28.6,28.58,28.58,22800.0,24.9305,24.9393,24.9218,24.9218,22800.0
2019-04-15 10:30:00,28.58,28.62,28.58,28.59,23540.0,24.9218,24.9567,24.9218,24.9305,23540.0
2019-04-15 10:35:00,28.59,28.59,28.51,28.52,97864.0,24.9305,24.9305,24.8608,24.8695,97864.0
2019-04-15 10:40:00,28.52,28.54,28.48,28.48,36130.0,24.8695,24.8869,24.8346,24.8346,36130.0
2019-04-15 10:45:00,28.47,28.47,28.32,28.33,98886.0,24.8259,24.8259,24.6951,24.7038,98886.0
2019-04-15 10:50:00,28.33,28.36,28.3,28.31,30620.0,24.7038,24.73,24.6777,24.6864,30620.0
2019-04-15 10:55:00,28.3,28.31,28.24,28.27,34008.0,24.6777,24.6864,24.6253,24.6515,34008.0
2019-04-15 11:00:00,28.27,28.27,28.22,28.24,29364.0,24.6515,24.6515,24.6079,24.6253,29364.0
2019-04-15 11:05:00,28.25,28.26,28.23,28.25,39570.0,24.6341,24.6428,24.6166,24.6341,39570.0
2019-04-15 11:10:00,28.25,28.27,28.23,28.26,31314.0,24.6341,24.6515,24.6166,24.6428,31314.0
2019-04-15 11:15:00,28.25,28.32,28.25,28.32,27178.0,24.6341,24.6951,24.6341,24.6951,27178.0
2019-04-15 11:20:00,28.32,28.34,28.28,28.31,44578.0,24.6951,24.7125,24.6602,24.6864,44578.0
2019-04-15 11:25:00,28.3,28.34,28.3,28.32,23792.0,24.6777,24.7125,24.6777,24.6951,23792.0
2019-04-15 11:30:00,28.32,28.36,28.3,28.35,14200.0,24.6951,24.73,24.6777,24.7213,14200.0
2019-04-15 11:35:00,28.33,28.37,28.3,28.3,16786.0,24.7038,24.7387,24.6777,24.6777,16786.0
2019-04-15 11:40:00,28.3,28.31,28.25,28.26,14946.0,24.6777,24.6864,24.6341,24.6428,14946.0
2019-04-15 11:45:00,28.26,28.28,28.25,28.27,17016.0,24.6428,24.6602,24.6341,24.6515,17016.0
2019-04-15 11:50:00,28.27,28.3,28.25,28.25,16792.0,24.6515,24.6777,24.6341,24.6341,16792.0
2019-04-15 11:55:00,28.25,28.27,28.23,28.26,25664.0,24.6341,24.6515,24.6166,24.6428,25664.0
2019-04-15 12:00:00,28.27,28.29,28.26,28.28,11602.0,24.6515,24.6689,24.6428,24.6602,11602.0
2019-04-15 12:05:00,28.28,28.3,28.24,28.24,41104.0,24.6602,24.6777,24.6253,24.6253,41104.0
2019-04-15 12:10:00,28.24,28.25,28.19,28.2,16386.0,24.6253,24.6341,24.5817,24.5905,16386.0
2019-04-15 12:15:00,28.21,28.23,28.16,28.18,48252.0,24.5992,24.6166,24.5556,24.573,48252.0
2019-04-15 12:20:00,28.2,28.23,28.15,28.17,53210.0,24.5905,24.6166,24.5469,24.5643,53210.0
2019-04-15 12:25:00,28.17,28.2,28.14,28.16,44044.0,24.5643,24.5905,24.5381,24.5556,44044.0
2019-04-15 12:30:00,28.15,28.21,28.14,28.18,117604.0,24.5469,24.5992,24.5381,24.573,117604.0
2019-04-15 12:35:00,28.18,28.22,28.17,28.21,20732.0,24.573,24.6079,24.5643,24.5992,20732.0
2019-04-15 12:40:00,28.21,28.21,28.19,28.19,14604.0,24.5992,24.5992,24.5817,24.5817,14604.0
2019-04-15 12:45:00,28.19,28.22,28.17,28.17,22398.0,24.5817,24.6079,24.5643,24.5643,22398.0
2019-04-15 12:50:00,28.17,28.19,28.17,28.18,12342.0,24.5643,24.5817,24.5643,24.573,12342.0
2019-04-15 12:55:00,28.18,28.18,28.16,28.16,12104.0,24.573,24.573,24.5556,24.5556,12104.0
2019-04-15 13:00:00,28.16,28.18,28.15,28.17,16322.0,24.5556,24.573,24.5469,24.5643,16322.0
2019-04-15 13:05:00,28.17,28.18,28.15,28.15,14024.0,24.5643,24.573,24.5469,24.5469,14024.0
2019-04-15 13:10:00,28.15,28.16,28.14,28.16,18416.0,24.5469,24.5556,24.5381,24.5556,18416.0
2019-04-15 13:15:00,28.16,28.19,28.16,28.19,20096.0,24.5556,24.5817,24.5556,24.5817,20096.0
2019-04-15 13:20:00,28.18,28.18,28.16,28.16,12060.0,24.573,24.573,24.5556,24.5556,12060.0
2019-04-15 13:25:00,28.16,28.17,28.15,28.15,19406.0,24.5556,24.5643,24.5469,24.5469,19406.0
2019-04-15 13:30:00,28.16,28.2,28.15,28.19,26996.0,24.5556,24.5905,24.5469,24.5817,26996.0
2019-04-15 13:35:00,28.2,28.2,28.16,28.16,15782.0,24.5905,24.5905,24.5556,24.5556,15782.0
2019-04-15 13:40:00,28.17,28.18,28.15,28.15,37444.0,24.5643,24.573,24.5469,24.5469,37444.0
2019-04-15 13:45:00,28.15,28.17,28.15,28.16,11356.0,24.5469,24.5643,24.5469,24.5556,11356.0
2019-04-15 13:50:00,28.17,28.17,28.13,28.13,127528.0,24.5643,24.5643,24.5294,24.5294,127528.0
2019-04-15 13:55:00,28.13,28.17,28.13,28.16,26592.0,24.5294,24.5643,24.5294,24.5556,26592.0
2019-04-15 14:00:00,28.16,28.16,28.15,28.16,12200.0,24.5556,24.5556,24.5469,24.5556,12200.0
2019-04-15 14:05:00,28.17,28.18,28.16,28.18,26098.0,24.5643,24.573,24.5556,24.573,26098.0
2019-04-15 14:10:00,28.18,28.2,28.18,28.2,20976.0,24.573,24.5905,24.573,24.5905,20976.0
2019-04-15 14:15:00,28.2,28.23,28.2,28.22,32694.0,24.5905,24.6166,24.5905,24.6079,32694.0
2019-04-15 14:20:00,28.22,28.24,28.2,28.24,40068.0,24.6079,24.6253,24.5905,24.6253,40068.0
2019-04-15 14:25:00,28.23,28.26,28.21,28.23,58316.0,24.6166,24.6428,24.5992,24.6166,58316.0
2019-04-15 14:30:00,28.23,28.33,28.22,28.32,226110.0,24.6166,24.7038,24.6079,24.6951,226110.0
2019-04-15 14:35:00,28.31,28.4,28.31,28.4,34474.0,24.6864,24.7649,24.6864,24.7649,34474.0
2019-04-15 14:40:00,28.4,28.43,28.4,28.4,19144.0,24.7649,24.791,24.7649,24.7649,19144.0
2019-04-15 14:45:00,28.4,28.4,28.36,28.36,20352.0,24.7649,24.7649,24.73,24.73,20352.0
2019-04-15 14:50:00,28.35,28.38,28.35,28.38,17114.0,24.7213,24.7474,24.7213,24.7474,17114.0
2019-04-15 14:55:00,28.38,28.41,28.38,28.38,28058.0,24.7474,24.7736,24.7474,24.7474,28058.0
2019-04-15 15:00:00,28.38,28.41,28.38,28.4,26038.0,24.7474,24.7736,24.7474,24.7649,26038.0
2019-04-15 15:05:00,28.4,28.42,28.39,28.39,20552.0,24.7649,24.7823,24.7561,24.7561,20552.0
2019-04-15 15:10:00,28.39,28.41,28.38,28.39,20694.0,24.7561,24.7736,24.7474,24.7561,20694.0
2019-04-15 15:15:00,28.4,28.41,28.39,28.4,19178.0,24.7649,24.7736,24.7561,24.7649,19178.0
2019-04-15 15:20:00,28.4,28.43,28.4,28.41,25078.0,24.7649,24.791,24.7649,24.7736,25078.0
2019-04-15 15:25:00,28.41,28.43,28.39,28.4,29600.0,24.7736,24.791,24.7561,24.7649,29600.0
2019-04-15 15:30:00,28.39,28.4,28.31,28.31,47674.0,24.7561,24.7649,24.6864,24.6864,47674.0
2019-04-15 15:35:00,28.3,28.34,28.3,28.32,38378.0,24.6777,24.7125,24.6777,24.6951,38378.0
2019-04-15 15:40:00,28.32,28.33,28.3,28.3,44812.0,24.6951,24.7038,24.6777,24.6777,44812.0
2019-04-15 15:45:00,28.3,28.31,28.27,28.28,126124.0,24.6777,24.6864,24.6515,24.6602,126124.0
2019-04-15 15:50:00,28.27,28.28,28.24,28.24,100198.0,24.6515,24.6602,24.6253,24.6253,100198.0
2019-04-15 15:55:00,28.24,28.29,28.23,28.28,235992.0,24.6253,24.6689,24.6166,24.6602,235992.0
2019-04-16 09:30:00,28.39,28.42,28.33,28.35,21524.0,24.7561,24.7823,24.7038,24.7213,21524.0
2019-04-16 09:35:00,28.35,28.4,28.23,28.24,19102.0,24.7213,24.7649,24.6166,24.6253,19102.0
2019-04-16 09:40:00,28.24,28.25,28.21,28.21,3594.0,24.6253,24.6341,24.5992,24.5992,3594.0
2019-04-16 09:45:00,28.23,28.26,28.19,28.2,6290.0,24.6166,24.6428,24.5817,24.5905,6290.0
2019-04-16 09:50:00,28.22,28.3,28.21,28.3,11804.0,24.6079,24.6777,24.5992,24.6777,11804.0
2019-04-16 09:55:00,28.3,28.3,28.24,28.25,6000.0,24.6777,24.6777,24.6253,24.6341,6000.0
2019-04-16 10:00:00,28.25,28.31,28.24,28.24,22694.0,24.6341,24.6864,24.6253,24.6253,22694.0
2019-04-16 10:05:00,28.25,28.25,28.19,28.22,24882.0,24.6341,24.6341,24.5817,24.6079,24882.0
2019-04-16 10:10:00,28.21,28.22,28.16,28.18,45302.0,24.5992,24.6079,24.5556,24.573,45302.0
2019-04-16 10:15:00,28.19,28.19,28.1,28.15,39060.0,24.5817,24.5817,24.5033,24.5469,39060.0
2019-04-16 10:20:00,28.15,28.23,28.14,28.2,133630.0,24.5469,24.6166,24.5381,24.5905,133630.0
2019-04-16 10:25:00,28.21,28.22,28.18,28.18,19542.0,24.5992,24.6079,24.573,24.573,19542.0
2019-04-16 10:30:00,28.18,28.2,28.15,28.15,23864.0,24.573,24.5905,24.5469,24.5469,23864.0
2019-04-16 10:35:00,28.16,28.23,28.16,28.21,182786.0,24.5556,24.6166,24.5556,24.5992,182786.0
2019-04-16 10:40:00,28.21,28.24,28.18,28.18,15806.0,24.5992,24.6253,24.573,24.573,15806.0
2019-04-16 10:45:00,28.17,28.18,28.14,28.15,7928.0,24.5643,24.573,24.5381,24.5469,7928.0
2019-04-16 10:50:00,28.15,28.17,28.14,28.16,12778.0,24.5469,24.5643,24.5381,24.5556,12778.0
2019-04-16 10:55:00,28.17,28.17,28.15,28.16,13172.0,24.5643,24.5643,24.5469,24.5556,13172.0
2019-04-16 11:00:00,28.15,28.16,28.14,28.15,5114.0,24.5469,24.5556,24.5381,24.5469,5114.0
2019-04-16 11:05:00,28.14,28.15,28.11,28.13,9986.0,24.5381,24.5469,24.512,24.5294,9986.0
2019-04-16 11:10:00,28.14,28.14,28.13,28.14,2300.0,24.5381,24.5381,24.5294,24.5381,2300.0
2019-04-16 11:15:00,28.15,28.15,28.11,28.13,15494.0,24.5469,24.5469,24.512,24.5294,15494.0
2019-04-16 11:20:00,28.13,28.14,28.1,28.1,19768.0,24.5294,24.5381,24.5033,24.5033,19768.0
2019-04-16 11:25:00,28.1,28.11,28.09,28.11,16200.0,24.5033,24.512,24.4945,24.512,16200.0
2019-04-16 11:30:00,28.11,28.17,28.11,28.16,16130.0,24.512,24.5643,24.512,24.5556,16130.0
2019-04-16 11:35:00,28.17,28.17,28.16,28.17,7758.0,24.5643,24.5643,24.5556,24.5643,7758.0
2019-04-16 11:40:00,28.16,28.24,28.16,28.24,13578.0,24.5556,24.6253,24.5556,24.6253,13578.0
2019-04-16 11:45:00,28.24,28.24,28.2,28.22,15134.0,24.6253,24.6253,24.5905,24.6079,15134.0
2019-04-16 11:50:00,28.22,28.27,28.21,28.24,13250.0,24.6079,24.6515,24.5992,24.6253,13250.0
2019-04-16 11:55:00,28.25,28.29,28.22,28.28,190060.0,24.6341,24.6689,24.6079,24.6602,190060.0
2019-04-16 12:00:00,28.29,28.36,28.25,28.26,30622.0,24.6689,24.73,24.6341,24.6428,30622.0
2019-04-16 12:05:00,28.27,28.32,28.27,28.32,23800.0,24.6515,24.6951,24.6515,24.6951,23800.0
2019-04-16 12:10:00,28.31,28.34,28.29,28.32,28380.0,24.6864,24.7125,24.6689,24.6951,28380.0
2019-04-16 12:15:00,28.32,28.34,28.28,28.29,41290.0,24.6951,24.7125,24.6602,24.6689,41290.0
2019-04-16 12:20:00,28.29,28.31,28.25,28.31,36546.0,24.6689,24.6864,24.6341,24.6864,36546.0
2019-04-16 12:25:00,28.31,28.38,28.27,28.38,61530.0,24.6864,24.7474,24.6515,24.7474,61530.0
2019-04-16 12:30:00,28.37,28.39,28.34,28.37,38352.0,24.7387,24.7561,24.7125,24.7387,38352.0
2019-04-16 12:35:00,28.39,28.44,28.38,28.44,6800.0,24.7561,24.7997,24.7474,24.7997,6800.0
2019-04-16 12:40:00,28.43,28.46,28.43,28.45,14404.0,24.791,24.8172,24.791,24.8085,14404.0
2019-04-16 12:45:00,28.44,28.45,28.43,28.44,8410.0,24.7997,24.8085,24.791,24.7997,8410.0
2019-04-16 12:50:00,28.45,28.46,28.43,28.45,8706.0,24.8085,24.8172,24.791,24.8085,8706.0
2019-04-16 12:55:00,28.46,28.49,28.46,28.47,16524.0,24.8172,24.8433,24.8172,24.8259,16524.0
2019-04-16 13:00:00,28.46,28.47,28.44,28.44,8610.0,24.8172,24.8259,24.7997,24.7997,8610.0
2019-04-16 13:05:00,28.44,28.44,28.43,28.43,6200.0,24.7997,24.7997,24.791,24.791,6200.0
2019-04-16 13:10:00,28.44,28.45,28.42,28.43,8604.0,24.7997,24.8085,24.7823,24.791,8604.0
2019-04-16 13:15:00,28.43,28.44,28.42,28.43,7438.0,24.791,24.7997,24.7823,24.791,7438.0
2019-04-16 13:20:00,28.43,28.45,28.43,28.44,4048.0,24.791,24.8085,24.791,24.7997,4048.0
2019-04-16 13:25:00,28.43,28.44,28.39,28.39,13460.0,24.791,24.7997,24.7561,24.7561,13460.0
2019-04-16 13:30:00,28.4,28.42,28.39,28.4,6264.0,24.7649,24.7823,24.7561,24.7649,6264.0
2019-04-16 13:35:00,28.4,28.41,28.4,28.41,7000.0,24.7649,24.7736,24.7649,24.7736,7000.0
2019-04-16 13:40:00,28.41,28.43,28.41,28.42,17016.0,24.7736,24.791,24.7736,24.7823,17016.0
2019-04-16 13:45:00,28.42,28.43,28.4,28.41,9550.0,24.7823,24.791,24.7649,24.7736,9550.0
2019-04-16 13:50:00,28.4,28.41,28.39,28.4,12468.0,24.7649,24.7736,24.7561,24.7649,12468.0
2019-04-16 13:55:00,28.41,28.41,28.36,28.37,14640.0,24.7736,24.7736,24.73,24.7387,14640.0
2019-04-16 14:00:00,28.38,28.39,28.36,28.36,10154.0,24.7474,24.7561,24.73,24.73,10154.0
2019-04-16 14:05:00,28.36,28.38,28.35,28.38,6618.0,24.73,24.7474,24.7213,24.7474,6618.0
2019-04-16 14:10:00,28.38,28.38,28.35,28.38,8406.0,24.7474,24.7474,24.7213,24.7474,8406.0
2019-04-16 14:15:00,28.37,28.38,28.36,28.38,12388.0,24.7387,24.7474,24.73,24.7474,12388.0
2019-04-16 14:20:00,28.39,28.42,28.38,28.41,30748.0,24.7561,24.7823,24.7474,24.7736,30748.0
2019-04-16 14:25:00,28.41,28.43,28.4,28.41,8600.0,24.7736,24.791,24.7649,24.7736,8600.0
2019-04-16 14:30:00,28.42,28.43,28.4,28.43,11472.0,24.7823,24.791,24.7649,24.791,11472.0
2019-04-16 14:35:00,28.43,28.43,28.41,28.41,8800.0,24.791,24.791,24.7736,24.7736,8800.0
2019-04-16 14:40:00,28.41,28.42,28.41,28.42,6284.0,24.7736,24.7823,24.7736,24.7823,6284.0
2019-04-16 14:45:00,28.42,28.45,28.42,28.44,14300.0,24.7823,24.8085,24.7823,24.7997,14300.0
2019-04-16 14:50:00,28.44,28.45,28.43,28.43,12998.0,24.7997,24.8085,24.791,24.791,12998.0
2019-04-16 14:55:00,28.43,28.43,28.42,28.43,11304.0,24.791,24.791,24.7823,24.791,11304.0
2019-04-16 15:00:00,28.43,28.49,28.43,28.47,22710.0,24.791,24.8433,24.791,24.8259,22710.0
2019-04-16 15:05:00,28.47,28.5,28.46,28.49,16068.0,24.8259,24.8521,24.8172,24.8433,16068.0
2019-04-16 15:10:00,28.49,28.52,28.49,28.51,19346.0,24.8433,24.8695,24.8433,24.8608,19346.0
2019-04-16 15:15:00,28.52,28.53,28.48,28.49,20390.0,24.8695,24.8782,24.8346,24.8433,20390.0
2019-04-16 15:20:00,28.5,28.5,28.47,28.48,27776.0,24.8521,24.8521,24.8259,24.8346,27776.0
2019-04-16 15:25:00,28.47,28.48,28.46,28.47,13140.0,24.8259,24.8346,24.8172,24.8259,13140.0
2019-04-16 15:30:00,28.47,28.48,28.42,28.42,37070.0,24.8259,24.8346,24.7823,24.7823,37070.0
2019-04-16 15:35:00,28.42,28.45,28.41,28.43,48646.0,24.7823,24.8085,24.7736,24.791,48646.0
2019-04-16 15:40:00,28.44,28.47,28.43,28.47,35616.0,24.7997,24.8259,24.791,24.8259,35616.0
2019-04-16 15:45:00,28.47,28.5,28.47,28.48,47706.0,24.8259,24.8521,24.8259,24.8346,47706.0
2019-04-16 15:50:00,28.48,28.49,28.46,28.49,64374.0,24.8346,24.8433,24.8172,24.8433,64374.0
2019-04-16 15:55:00,28.49,28.58,28.49,28.54,188280.0,24.8433,24.9218,24.8433,24.8869,188280.0
2019-04-17 09:30:00,28.71,28.71,28.67,28.67,24712.0,25.0352,25.0352,25.0003,25.0003,24712.0
2019-04-17 09:35:00,28.71,28.82,28.71,28.79,18054.0,25.0352,25.1311,25.0352,25.1049,18054.0
2019-04-17 09:40:00,28.8,28.88,28.8,28.88,10432.0,25.1137,25.1834,25.1137,25.1834,10432.0
2019-04-17 09:45:00,28.86,28.95,28.83,28.89,21680.0,25.166,25.2445,25.1398,25.1921,21680.0
2019-04-17 09:50:00,28.89,28.97,28.88,28.92,76736.0,25.1921,25.2619,25.1834,25.2183,76736.0
2019-04-17 09:55:00,28.93,29.03,28.9,28.93,79616.0,25.227,25.3142,25.2009,25.227,79616.0
2019-04-17 10:00:00,28.95,28.99,28.93,28.98,42424.0,25.2445,25.2793,25.227,25.2706,42424.0
2019-04-17 10:05:00,28.97,29.02,28.93,28.95,73828.0,25.2619,25.3055,25.227,25.2445,73828.0
2019-04-17 10:10:00,28.95,29.0,28.95,28.99,18440.0,25.2445,25.2881,25.2445,25.2793,18440.0
2019-04-17 10:15:00,28.98,29.05,28.97,29.02,10504.0,25.2706,25.3317,25.2619,25.3055,10504.0
2019-04-17 10:20:00,29.02,29.07,29.02,29.02,36758.0,25.3055,25.3491,25.3055,25.3055,36758.0
2019-04-17 10:25:00,29.03,29.13,29.03,29.13,15790.0,25.3142,25.4014,25.3142,25.4014,15790.0
2019-04-17 10:30:00,29.11,29.25,29.11,29.22,49632.0,25.384,25.5061,25.384,25.4799,49632.0
2019-04-17 10:35:00,29.22,29.25,29.15,29.17,15520.0,25.4799,25.5061,25.4189,25.4363,15520.0
2019-04-17 10:40:00,29.17,29.18,29.1,29.1,13746.0,25.4363,25.445,25.3753,25.3753,13746.0
2019-04-17 10:45:00,29.1,29.1,29.03,29.03,40330.0,25.3753,25.3753,25.3142,25.3142,40330.0
2019-04-17 10:50:00,29.01,29.05,29.0,29.03,49412.0,25.2968,25.3317,25.2881,25.3142,49412.0
2019-04-17 10:55:00,29.03,29.08,29.02,29.03,25388.0,25.3142,25.3578,25.3055,25.3142,25388.0
2019-04-17 11:00:00,29.03,29.08,29.02,29.08,13800.0,25.3142,25.3578,25.3055,25.3578,13800.0
2019-04-17 11:05:00,29.08,29.08,29.02,29.03,13638.0,25.3578,25.3578,25.3055,25.3142,13638.0
2019-04-17 11:10:00,29.03,29.03,28.96,28.98,12720.0,25.3142,25.3142,25.2532,25.2706,12720.0
2019-04-17 11:15:00,28.98,29.03,28.91,29.03,44586.0,25.2706,25.3142,25.2096,25.3142,44586.0
2019-04-17 11:20:00,29.05,29.07,29.03,29.04,14350.0,25.3317,25.3491,25.3142,25.3229,14350.0
2019-04-17 11:25:00,29.04,29.05,28.97,28.98,14608.0,25.3229,25.3317,25.2619,25.2706,14608.0
2019-04-17 11:30:00,28.97,28.97,28.93,28.93,7676.0,25.2619,25.2619,25.227,25.227,7676.0
2019-04-17 11:35:00,28.94,28.97,28.93,28.96,8340.0,25.2357,25.2619,25.227,25.2532,8340.0
2019-04-17 11:40:00,28.97,28.99,28.94,28.99,14388.0,25.2619,25.2793,25.2357,25.2793,14388.0
2019-04-17 11:45:00,29.0,29.02,28.98,29.0,25400.0,25.2881,25.3055,25.2706,25.2881,25400.0
2019-04-17 11:50:00,29.01,29.01,28.97,28.99,5190.0,25.2968,25.2968,25.2619,25.2793,5190.0
2019-04-17 11:55:00,28.99,29.0,28.94,28.94,11800.0,25.2793,25.2881,25.2357,25.2357,11800.0
2019-04-17 12:00:00,28.94,29.0,28.88,28.88,24002.0,25.2357,25.2881,25.1834,25.1834,24002.0
2019-04-17 12:05:00,28.87,28.88,28.78,28.79,39004.0,25.1747,25.1834,25.0962,25.1049,39004.0
2019-04-17 12:10:00,28.78,28.83,28.78,28.83,11212.0,25.0962,25.1398,25.0962,25.1398,11212.0
2019-04-17 12:15:00,28.83,28.83,28.79,28.82,17502.0,25.1398,25.1398,25.1049,25.1311,17502.0
2019-04-17 12:20:00,28.82,28.82,28.75,28.78,8326.0,25.1311,25.1311,25.0701,25.0962,8326.0
2019-04-17 12:25:00,28.78,28.82,28.78,28.81,6802.0,25.0962,25.1311,25.0962,25.1224,6802.0
2019-04-17 12:30:00,28.81,28.81,28.75,28.75,11424.0,25.1224,25.1224,25.0701,25.0701,11424.0
2019-04-17 12:35:00,28.76,28.77,28.75,28.76,4200.0,25.0788,25.0875,25.0701,25.0788,4200.0
2019-04-17 12:40:00,28.75,28.79,28.75,28.78,10230.0,25.0701,25.1049,25.0701,25.0962,10230.0
2019-04-17 12:45:00,28.79,28.79,28.75,28.76,12040.0,25.1049,25.1049,25.0701,25.0788,12040.0
2019-04-17 12:50:00,28.75,28.78,28.75,28.78,10134.0,25.0701,25.0962,25.0701,25.0962,10134.0
2019-04-17 12:55:00,28.78,28.83,28.78,28.81,22836.0,25.0962,25.1398,25.0962,25.1224,22836.0
2019-04-17 13:00:00,28.81,28.89,28.8,28.88,46338.0,25.1224,25.1921,25.1137,25.1834,46338.0
2019-04-17 13:05:00,28.89,28.9,28.86,28.86,14156.0,25.1921,25.2009,25.166,25.166,14156.0
2019-04-17 13:10:00,28.86,28.86,28.83,28.83,13570.0,25.166,25.166,25.1398,25.1398,13570.0
2019-04-17 13:15:00,28.83,28.91,28.82,28.88,74230.0,25.1398,25.2096,25.1311,25.1834,74230.0
2019-04-17 13:20:00,28.88,28.91,28.86,28.88,23396.0,25.1834,25.2096,25.166,25.1834,23396.0
2019-04-17 13:25:00,28.88,28.9,28.85,28.9,16122.0,25.1834,25.2009,25.1573,25.2009,16122.0
2019-04-17 13:30:00,28.9,28.91,28.88,28.88,58306.0,25.2009,25.2096,25.1834,25.1834,58306.0
2019-04-17 13:35:00,28.88,28.89,28.87,28.89,10014.0,25.1834,25.1921,25.1747,25.1921,10014.0
2019-04-17 13:40:00,28.89,28.92,28.88,28.9,38696.0,25.1921,25.2183,25.1834,25.2009,38696.0
2019-04-17 13:45:00,28.9,28.9,28.85,28.86,10098.0,25.2009,25.2009,25.1573,25.166,10098.0
2019-04-17 13:50:00,28.86,28.88,28.83,28.84,18898.0,25.166,25.1834,25.1398,25.1485,18898.0
2019-04-17 13:55:00,28.84,28.87,28.83,28.86,11060.0,25.1485,25.1747,25.1398,25.166,11060.0
2019-04-17 14:00:00,28.86,28.86,28.84,28.85,14424.0,25.166,25.166,25.1485,25.1573,14424.0
2019-04-17 14:05:00,28.85,28.86,28.84,28.84,5258.0,25.1573,25.166,25.1485,25.1485,5258.0
2019-04-17 14:10:00,28.84,28.84,28.81,28.82,15222.0,25.1485,25.1485,25.1224,25.1311,15222.0
2019-04-17 14:15:00,28.82,28.84,28.82,28.84,5000.0,25.1311,25.1485,25.1311,25.1485,5000.0
2019-04-17 14:20:00,28.86,28.86,28.84,28.84,7030.0,25.166,25.166,25.1485,25.1485,7030.0
2019-04-17 14:25:00,28.84,28.84,28.79,28.8,11976.0,25.1485,25.1485,25.1049,25.1137,11976.0
2019-04-17 14:30:00,28.8,28.82,28.8,28.81,11800.0,25.1137,25.1311,25.1137,25.1224,11800.0
2019-04-17 14:35:00,28.81,28.81,28.8,28.8,8796.0,25.1224,25.1224,25.1137,25.1137,8796.0
2019-04-17 14:40:00,28.8,28.81,28.78,28.78,11600.0,25.1137,25.1224,25.0962,25.0962,11600.0
2019-04-17 14:45:00,28.78,28.82,28.78,28.81,12700.0,25.0962,25.1311,25.0962,25.1224,12700.0
2019-04-17 14:50:00,28.81,28.88,28.8,28.88,41754.0,25.1224,25.1834,25.1137,25.1834,41754.0
2019-04-17 14:55:00,28.87,28.89,28.86,28.87,14600.0,25.1747,25.1921,25.166,25.1747,14600.0
2019-04-17 15:00:00,28.86,28.93,28.86,28.92,35652.0,25.166,25.227,25.166,25.2183,35652.0
2019-04-17 15:05:00,28.92,28.93,28.9,28.9,13244.0,25.2183,25.227,25.2009,25.2009,13244.0
2019-04-17 15:10:00,28.91,28.92,28.9,28.91,23200.0,25.2096,25.2183,25.2009,25.2096,23200.0
2019-04-17 15:15:00,28.91,28.93,28.88,28.9,28492.0,25.2096,25.227,25.1834,25.2009,28492.0
2019-04-17 15:20:00,28.9,28.9,28.86,28.86,22088.0,25.2009,25.2009,25.166,25.166,22088.0
2019-04-17 15:25:00,28.86,28.89,28.84,28.88,30368.0,25.166,25.1921,25.1485,25.1834,30368.0
2019-04-17 15:30:00,28.88,28.89,28.86,28.89,36440.0,25.1834,25.1921,25.166,25.1921,36440.0
2019-04-17 15:35:00,28.89,28.89,28.84,28.86,32834.0,25.1921,25.1921,25.1485,25.166,32834.0
2019-04-17 15:40:00,28.86,28.89,28.86,28.89,29978.0,25.166,25.1921,25.166,25.1921,29978.0
2019-04-17 15:45:00,28.89,28.89,28.85,28.86,64710.0,25.1921,25.1921,25.1573,25.166,64710.0
2019-04-17 15:50:00,28.85,28.86,28.82,28.84,84940.0,25.1573,25.166,25.1311,25.1485,84940.0
2019-04-17 15:55:00,28.83,28.86,28.81,28.82,195474.0,25.1398,25.166,25.1224,25.1311,195474.0
2019-04-18 09:30:00,28.77,28.8,28.53,28.54,22246.0,25.0875,25.1137,24.8782,24.8869,22246.0
2019-04-18 09:35:00,28.59,28.7,28.54,28.61,26918.0,24.9305,25.0265,24.8869,24.948,26918.0
2019-04-18 09:40:00,28.6,28.77,28.6,28.73,34234.0,24.9393,25.0875,24.9393,25.0526,34234.0
2019-04-18 09:45:00,28.74,28.88,28.74,28.83,19892.0,25.0613,25.1834,25.0613,25.1398,19892.0
2019-04-18 09:50:00,28.85,28.97,28.83,28.93,77464.0,25.1573,25.2619,25.1398,25.227,77464.0
2019-04-18 09:55:00,28.93,28.93,28.71,28.72,21600.0,25.227,25.227,25.0352,25.0439,21600.0
2019-04-18 10:00:00,28.73,28.75,28.67,28.71,10800.0,25.0526,25.0701,25.0003,25.0352,10800.0
2019-04-18 10:05:00,28.72,28.72,28.63,28.64,7400.0,25.0439,25.0439,24.9654,24.9741,7400.0
2019-04-18 10:10:00,28.64,28.65,28.51,28.53,12000.0,24.9741,24.9829,24.8608,24.8782,12000.0
2019-04-18 10:15:00,28.54,28.56,28.46,28.46,12496.0,24.8869,24.9044,24.8172,24.8172,12496.0
2019-04-18 10:20:00,28.45,28.5,28.45,28.5,36744.0,24.8085,24.8521,24.8085,24.8521,36744.0
2019-04-18 10:25:00,28.5,28.52,28.46,28.5,14246.0,24.8521,24.8695,24.8172,24.8521,14246.0
2019-04-18 10:30:00,28.48,28.52,28.47,28.5,37124.0,24.8346,24.8695,24.8259,24.8521,37124.0
2019-04-18 10:35:00,28.51,28.53,28.47,28.49,15600.0,24.8608,24.8782,24.8259,24.8433,15600.0
2019-04-18 10:40:00,28.49,28.5,28.44,28.44,16648.0,24.8433,24.8521,24.7997,24.7997,16648.0
2019-04-18 10:45:00,28.46,28.49,28.43,28.48,16426.0,24.8172,24.8433,24.791,24.8346,16426.0
2019-04-18 10:50:00,28.48,28.54,28.46,28.54,16426.0,24.8346,24.8869,24.8172,24.8869,16426.0
2019-04-18 10:55:00,28.54,28.61,28.54,28.61,12400.0,24.8869,24.948,24.8869,24.948,12400.0
2019-04-18 11:00:00,28.61,28.67,28.61,28.67,8590.0,24.948,25.0003,24.948,25.0003,8590.0
2019-04-18 11:05:00,28.67,28.73,28.67,28.72,7600.0,25.0003,25.0526,25.0003,25.0439,7600.0
2019-04-18 11:10:00,28.73,28.73,28.68,28.7,9900.0,25.0526,25.0526,25.009,25.0265,9900.0
2019-04-18 11:15:00,28.7,28.71,28.68,28.68,14216.0,25.0265,25.0352,25.009,25.009,14216.0
2019-04-18 11:20:00,28.68,28.68,28.63,28.65,12754.0,25.009,25.009,24.9654,24.9829,12754.0
2019-04-18 11:25:00,28.67,28.7,28.65,28.66,8728.0,25.0003,25.0265,24.9829,24.9916,8728.0
2019-04-18 11:30:00,28.67,28.69,28.66,28.66,11548.0,25.0003,25.0177,24.9916,24.9916,11548.0
2019-04-18 11:35:00,28.66,28.73,28.66,28.72,10002.0,24.9916,25.0526,24.9916,25.0439,10002.0
2019-04-18 11:40:00,28.72,28.73,28.71,28.72,4996.0,25.0439,25.0526,25.0352,25.0439,4996.0
2019-04-18 11:45:00,28.73,28.73,28.68,28.71,9128.0,25.0526,25.0526,25.009,25.0352,9128.0
2019-04-18 11:50:00,28.71,28.74,28.7,28.74,5732.0,25.0352,25.0613,25.0265,25.0613,5732.0
2019-04-18 11:55:00,28.74,28.75,28.74,28.75,13734.0,25.0613,25.0701,25.0613,25.0701,13734.0
2019-04-18 12:00:00,28.75,28.77,28.69,28.74,16578.0,25.0701,25.0875,25.0177,25.0613,16578.0
2019-04-18 12:05:00,28.74,28.75,28.73,28.75,10000.0,25.0613,25.0701,25.0526,25.0701,10000.0
2019-04-18 12:10:00,28.75,28.77,28.75,28.75,5800.0,25.0701,25.0875,25.0701,25.0701,5800.0
2019-04-18 12:15:00,28.75,28.8,28.75,28.8,9440.0,25.0701,25.1137,25.0701,25.1137,9440.0
2019-04-18 12:20:00,28.8,28.81,28.79,28.81,11392.0,25.1137,25.1224,25.1049,25.1224,11392.0
2019-04-18 12:25:00,28.81,28.82,28.8,28.81,6364.0,25.1224,25.1311,25.1137,25.1224,6364.0
2019-04-18 12:30:00,28.81,28.81,28.79,28.79,8190.0,25.1224,25.1224,25.1049,25.1049,8190.0
2019-04-18 12:35:00,28.79,28.8,28.78,28.79,8802.0,25.1049,25.1137,25.0962,25.1049,8802.0
2019-04-18 12:40:00,28.79,28.79,28.77,28.78,13836.0,25.1049,25.1049,25.0875,25.0962,13836.0
2019-04-18 12:45:00,28.78,28.79,28.77,28.79,4800.0,25.0962,25.1049,25.0875,25.1049,4800.0
2019-04-18 12:50:00,28.78,28.81,28.78,28.81,11540.0,25.0962,25.1224,25.0962,25.1224,11540.0
2019-04-18 12:55:00,28.81,28.82,28.79,28.79,14428.0,25.1224,25.1311,25.1049,25.1049,14428.0
2019-04-18 13:00:00,28.79,28.79,28.78,28.79,11200.0,25.1049,25.1049,25.0962,25.1049,11200.0
2019-04-18 13:05:00,28.79,28.81,28.79,28.8,10150.0,25.1049,25.1224,25.1049,25.1137,10150.0
2019-04-18 13:10:00,28.8,28.82,28.8,28.82,9012.0,25.1137,25.1311,25.1137,25.1311,9012.0
2019-04-18 13:15:00,28.82,28.84,28.81,28.84,8774.0,25.1311,25.1485,25.1224,25.1485,8774.0
2019-04-18 13:20:00,28.83,28.84,28.83,28.83,3612.0,25.1398,25.1485,25.1398,25.1398,3612.0
2019-04-18 13:25:00,28.84,28.85,28.83,28.83,13602.0,25.1485,25.1573,25.1398,25.1398,13602.0
2019-04-18 13:30:00,28.83,28.83,28.78,28.79,18278.0,25.1398,25.1398,25.0962,25.1049,18278.0
2019-04-18 13:35:00,28.78,28.78,28.75,28.75,11716.0,25.0962,25.0962,25.0701,25.0701,11716.0
2019-04-18 13:40:00,28.75,28.75,28.73,28.74,6454.0,25.0701,25.0701,25.0526,25.0613,6454.0
2019-04-18 13:45:00,28.74,28.74,28.71,28.71,8270.0,25.0613,25.0613,25.0352,25.0352,8270.0
2019-04-18 13:50:00,28.71,28.72,28.68,28.69,18502.0,25.0352,25.0439,25.009,25.0177,18502.0
2019-04-18 13:55:00,28.68,28.72,28.68,28.72,9522.0,25.009,25.0439,25.009,25.0439,9522.0
2019-04-18 14:00:00,28.72,28.72,28.68,28.69,11552.0,25.0439,25.0439,25.009,25.0177,11552.0
2019-04-18 14:05:00,28.68,28.71,28.68,28.71,15270.0,25.009,25.0352,25.009,25.0352,15270.0
2019-04-18 14:10:00,28.71,28.73,28.69,28.69,9442.0,25.0352,25.0526,25.0177,25.0177,9442.0
2019-04-18 14:15:00,28.68,28.7,28.68,28.7,5644.0,25.009,25.0265,25.009,25.0265,5644.0
2019-04-18 14:20:00,28.7,28.73,28.7,28.73,6846.0,25.0265,25.0526,25.0265,25.0526,6846.0
2019-04-18 14:25:00,28.73,28.75,28.72,28.75,16982.0,25.0526,25.0701,25.0439,25.0701,16982.0
2019-04-18 14:30:00,28.74,28.77,28.74,28.75,12944.0,25.0613,25.0875,25.0613,25.0701,12944.0
2019-04-18 14:35:00,28.75,28.76,28.72,28.73,9054.0,25.0701,25.0788,25.0439,25.0526,9054.0
2019-04-18 14:40:00,28.72,28.73,28.72,28.72,3816.0,25.0439,25.0526,25.0439,25.0439,3816.0
2019-04-18 14:45:00,28.72,28.73,28.72,28.72,5200.0,25.0439,25.0526,25.0439,25.0439,5200.0
2019-04-18 14:50:00,28.73,28.74,28.7,28.7,14112.0,25.0526,25.0613,25.0265,25.0265,14112.0
2019-04-18 14:55:00,28.7,28.7,28.68,28.68,7028.0,25.0265,25.0265,25.009,25.009,7028.0
2019-04-18 15:00:00,28.68,28.7,28.67,28.7,18598.0,25.009,25.0265,25.0003,25.0265,18598.0
2019-04-18 15:05:00,28.69,28.7,28.68,28.68,12800.0,25.0177,25.0265,25.009,25.009,12800.0
2019-04-18 15:10:00,28.69,28.7,28.68,28.7,9352.0,25.0177,25.0265,25.009,25.0265,9352.0
2019-04-18 15:15:00,28.7,28.7,28.67,28.67,19408.0,25.0265,25.0265,25.0003,25.0003,19408.0
2019-04-18 15:20:00,28.67,28.68,28.67,28.68,11400.0,25.0003,25.009,25.0003,25.009,11400.0
2019-04-18 15:25:00,28.68,28.68,28.67,28.67,15506.0,25.009,25.009,25.0003,25.0003,15506.0
2019-04-18 15:30:00,28.67,28.67,28.6,28.61,44454.0,25.0003,25.0003,24.9393,24.948,44454.0
2019-04-18 15:35:00,28.61,28.66,28.59,28.61,40484.0,24.948,24.9916,24.9305,24.948,40484.0
2019-04-18 15:40:00,28.61,28.61,28.6,28.61,28924.0,24.948,24.948,24.9393,24.948,28924.0
2019-04-18 15:45:00,28.61,28.65,28.61,28.64,64376.0,24.948,24.9829,24.948,24.9741,64376.0
2019-04-18 15:50:00,28.64,28.67,28.6,28.6,100200.0,24.9741,25.0003,24.9393,24.9393,100200.0
2019-04-18 15:55:00,28.6,28.67,28.59,28.64,153468.0,24.9393,25.0003,24.9305,24.9741,153468.0
2019-04-22 09:30:00,28.5,28.63,28.45,28.48,23848.0,24.8521,24.9654,24.8085,24.8346,23848.0
2019-04-22 09:35:00,28.48,28.49,28.27,28.32,14040.0,24.8346,24.8433,24.6515,24.6951,14040.0
2019-04-22 09:40:00,28.3,28.36,28.3,28.33,12400.0,24.6777,24.73,24.6777,24.7038,12400.0
2019-04-22 09:45:00,28.36,28.47,28.35,28.44,25492.0,24.73,24.8259,24.7213,24.7997,25492.0
2019-04-22 09:50:00,28.45,28.45,28.36,28.45,5818.0,24.8085,24.8085,24.73,24.8085,5818.0
2019-04-22 09:55:00,28.45,28.47,28.39,28.44,8200.0,24.8085,24.8259,24.7561,24.7997,8200.0
2019-04-22 10:00:00,28.44,28.46,28.39,28.42,18992.0,24.7997,24.8172,24.7561,24.7823,18992.0
2019-04-22 10:05:00,28.42,28.43,28.35,28.39,11344.0,24.7823,24.791,24.7213,24.7561,11344.0
2019-04-22 10:10:00,28.38,28.41,28.35,28.36,11400.0,24.7474,24.7736,24.7213,24.73,11400.0
2019-04-22 10:15:00,28.35,28.36,28.31,28.36,13014.0,24.7213,24.73,24.6864,24.73,13014.0
2019-04-22 10:20:00,28.36,28.41,28.36,28.39,13946.0,24.73,24.7736,24.73,24.7561,13946.0
2019-04-22 10:25:00,28.4,28.42,28.38,28.42,6200.0,24.7649,24.7823,24.7474,24.7823,6200.0
2019-04-22 10:30:00,28.43,28.43,28.4,28.42,7400.0,24.791,24.791,24.7649,24.7823,7400.0
2019-04-22 10:35:00,28.41,28.48,28.41,28.43,8440.0,24.7736,24.8346,24.7736,24.791,8440.0
2019-04-22 10:40:00,28.43,28.45,28.41,28.43,5800.0,24.791,24.8085,24.7736,24.791,5800.0
2019-04-22 10:45:00,28.43,28.49,28.42,28.49,10752.0,24.791,24.8433,24.7823,24.8433,10752.0
2019-04-22 10:50:00,28.5,28.55,28.5,28.54,8952.0,24.8521,24.8957,24.8521,24.8869,8952.0
2019-04-22 10:55:00,28.55,28.59,28.54,28.58,9120.0,24.8957,24.9305,24.8869,24.9218,9120.0
2019-04-22 11:00:00,28.57,28.58,28.54,28.55,28518.0,24.9131,24.9218,24.8869,24.8957,28518.0
2019-04-22 11:05:00,28.56,28.65,28.54,28.63,32778.0,24.9044,24.9829,24.8869,24.9654,32778.0
2019-04-22 11:10:00,28.61,28.64,28.61,28.63,6678.0,24.948,24.9741,24.948,24.9654,6678.0
2019-04-22 11:15:00,28.64,28.64,28.56,28.6,13362.0,24.9741,24.9741,24.9044,24.9393,13362.0
2019-04-22 11:20:00,28.61,28.62,28.55,28.57,8296.0,24.948,24.9567,24.8957,24.9131,8296.0
2019-04-22 11:25:00,28.59,28.61,28.54,28.6,15424.0,24.9305,24.948,24.8869,24.9393,15424.0
2019-04-22 11:30:00,28.59,28.6,28.55,28.56,15184.0,24.9305,24.9393,24.8957,24.9044,15184.0
2019-04-22 11:35:00,28.57,28.58,28.55,28.57,12000.0,24.9131,24.9218,24.8957,24.9131,12000.0
2019-04-22 11:40:00,28.57,28.59,28.55,28.56,21244.0,24.9131,24.9305,24.8957,24.9044,21244.0
2019-04-22 11:45:00,28.55,28.59,28.55,28.57,61972.0,24.8957,24.9305,24.8957,24.9131,61972.0
2019-04-22 11:50:00,28.56,28.58,28.55,28.58,47788.0,24.9044,24.9218,24.8957,24.9218,47788.0
2019-04-22 11:55:00,28.56,28.59,28.56,28.58,87666.0,24.9044,24.9305,24.9044,24.9218,87666.0
2019-04-22 12:00:00,28.57,28.58,28.54,28.55,34328.0,24.9131,24.9218,24.8869,24.8957,34328.0
2019-04-22 12:05:00,28.55,28.61,28.55,28.6,31400.0,24.8957,24.948,24.8957,24.9393,31400.0
2019-04-22 12:10:00,28.6,28.61,28.57,28.57,27002.0,24.9393,24.948,24.9131,24.9131,27002.0
2019-04-22 12:15:00,28.57,28.57,28.52,28.52,17682.0,24.9131,24.9131,24.8695,24.8695,17682.0
2019-04-22 12:20:00,28.52,28.53,28.48,28.48,7682.0,24.8695,24.8782,24.8346,24.8346,7682.0
2019-04-22 12:25:00,28.48,28.51,28.47,28.5,9556.0,24.8346,24.8608,24.8259,24.8521,9556.0
2019-04-22 12:30:00,28.5,28.54,28.5,28.52,45590.0,24.8521,24.8869,24.8521,24.8695,45590.0
2019-04-22 12:35:00,28.52,28.52,28.49,28.49,25296.0,24.8695,24.8695,24.8433,24.8433,25296.0
2019-04-22 12:40:00,28.49,28.49,28.43,28.43,11136.0,24.8433,24.8433,24.791,24.791,11136.0
2019-04-22 12:45:00,28.43,28.48,28.4,28.45,28938.0,24.791,24.8346,24.7649,24.8085,28938.0
2019-04-22 12:50:00,28.44,28.45,28.39,28.39,9960.0,24.7997,24.8085,24.7561,24.7561,9960.0
2019-04-22 12:55:00,28.42,28.42,28.4,28.4,2090.0,24.7823,24.7823,24.7649,24.7649,2090.0
2019-04-22 13:00:00,28.4,28.4,28.34,28.34,16080.0,24.7649,24.7649,24.7125,24.7125,16080.0
2019-04-22 13:05:00,28.34,28.36,28.33,28.36,11000.0,24.7125,24.73,24.7038,24.73,11000.0
2019-04-22 13:10:00,28.37,28.39,28.35,28.36,8176.0,24.7387,24.7561,24.7213,24.73,8176.0
2019-04-22 13:15:00,28.38,28.38,28.35,28.37,5300.0,24.7474,24.7474,24.7213,24.7387,5300.0
2019-04-22 13:20:00,28.37,28.38,28.36,28.37,4400.0,24.7387,24.7474,24.73,24.7387,4400.0
2019-04-22 13:25:00,28.36,28.36,28.35,28.36,5616.0,24.73,24.73,24.7213,24.73,5616.0
2019-04-22 13:30:00,28.35,28.35,28.26,28.28,28664.0,24.7213,24.7213,24.6428,24.6602,28664.0
2019-04-22 13:35:00,28.29,28.29,28.24,28.24,13040.0,24.6689,24.6689,24.6253,24.6253,13040.0
2019-04-22 13:40:00,28.22,28.23,28.22,28.23,9226.0,24.6079,24.6166,24.6079,24.6166,9226.0
2019-04-22 13:45:00,28.24,28.24,28.19,28.22,15646.0,24.6253,24.6253,24.5817,24.6079,15646.0
2019-04-22 13:50:00,28.22,28.22,28.18,28.18,4668.0,24.6079,24.6079,24.573,24.573,4668.0
2019-04-22 13:55:00,28.18,28.19,28.16,28.18,10786.0,24.573,24.5817,24.5556,24.573,10786.0
2019-04-22 14:00:00,28.18,28.18,28.15,28.16,8902.0,24.573,24.573,24.5469,24.5556,8902.0
2019-04-22 14:05:00,28.16,28.17,28.14,28.16,13350.0,24.5556,24.5643,24.5381,24.5556,13350.0
2019-04-22 14:10:00,28.14,28.17,28.14,28.15,11960.0,24.5381,24.5643,24.5381,24.5469,11960.0
2019-04-22 14:15:00,28.16,28.16,28.13,28.13,13624.0,24.5556,24.5556,24.5294,24.5294,13624.0
2019-04-22 14:20:00,28.13,28.14,28.09,28.09,9768.0,24.5294,24.5381,24.4945,24.4945,9768.0
2019-04-22 14:25:00,28.09,28.14,28.07,28.11,20602.0,24.4945,24.5381,24.4771,24.512,20602.0
2019-04-22 14:30:00,28.11,28.11,28.05,28.05,7046.0,24.512,24.512,24.4597,24.4597,7046.0
2019-04-22 14:35:00,28.05,28.06,28.01,28.01,13720.0,24.4597,24.4684,24.4248,24.4248,13720.0
2019-04-22 14:40:00,28.02,28.03,27.99,28.02,25114.0,24.4335,24.4422,24.4073,24.4335,25114.0
2019-04-22 14:45:00,28.03,28.05,27.99,28.02,44046.0,24.4422,24.4597,24.4073,24.4335,44046.0
2019-04-22 14:50:00,28.02,28.17,28.0,28.17,90642.0,24.4335,24.5643,24.4161,24.5643,90642.0
2019-04-22 14:55:00,28.18,28.24,28.16,28.21,59666.0,24.573,24.6253,24.5556,24.5992,59666.0
2019-04-22 15:00:00,28.22,28.22,28.15,28.16,30290.0,24.6079,24.6079,24.5469,24.5556,30290.0
2019-04-22 15:05:00,28.16,28.18,28.11,28.14,32710.0,24.5556,24.573,24.512,24.5381,32710.0
2019-04-22 15:10:00,28.14,28.21,28.14,28.2,27538.0,24.5381,24.5992,24.5381,24.5905,27538.0
2019-04-22 15:15:00,28.2,28.3,28.19,28.26,26014.0,24.5905,24.6777,24.5817,24.6428,26014.0
2019-04-22 15:20:00,28.27,28.27,28.24,28.25,30610.0,24.6515,24.6515,24.6253,24.6341,30610.0
2019-04-22 15:25:00,28.25,28.28,28.25,28.26,22856.0,24.6341,24.6602,24.6341,24.6428,22856.0
2019-04-22 15:30:00,28.25,28.26,28.2,28.23,36330.0,24.6341,24.6428,24.5905,24.6166,36330.0
2019-04-22 15:35:00,28.23,28.3,28.22,28.27,71562.0,24.6166,24.6777,24.6079,24.6515,71562.0
2019-04-22 15:40:00,28.27,28.3,28.18,28.2,52454.0,24.6515,24.6777,24.573,24.5905,52454.0
2019-04-22 15:45:00,28.2,28.22,28.19,28.2,57842.0,24.5905,24.6079,24.5817,24.5905,57842.0
2019-04-22 15:50:00,28.2,28.21,28.18,28.18,69148.0,24.5905,24.5992,24.573,24.573,69148.0
2019-04-22 15:55:00,28.2,28.21,28.16,28.17,104118.0,24.5905,24.5992,24.5556,24.5643,104118.0
2019-04-23 09:30:00,28.25,28.42,28.25,28.34,48618.0,24.6341,24.7823,24.6341,24.7125,48618.0
2019-04-23 09:35:00,28.34,28.4,28.32,28.39,12758.0,24.7125,24.7649,24.6951,24.7561,12758.0
2019-04-23 09:40:00,28.37,28.45,28.32,28.33,29180.0,24.7387,24.8085,24.6951,24.7038,29180.0
2019-04-23 09:45:00,28.29,28.29,28.13,28.13,18778.0,24.6689,24.6689,24.5294,24.5294,18778.0
2019-04-23 09:50:00,28.13,28.14,28.07,28.11,24400.0,24.5294,24.5381,24.4771,24.512,24400.0
2019-04-23 09:55:00,28.13,28.21,28.11,28.17,19408.0,24.5294,24.5992,24.512,24.5643,19408.0
2019-04-23 10:00:00,28.18,28.22,28.16,28.2,18490.0,24.573,24.6079,24.5556,24.5905,18490.0
2019-04-23 10:05:00,28.21,28.22,28.16,28.19,15898.0,24.5992,24.6079,24.5556,24.5817,15898.0
2019-04-23 10:10:00,28.17,28.21,28.15,28.2,10200.0,24.5643,24.5992,24.5469,24.5905,10200.0
2019-04-23 10:15:00,28.21,28.21,28.11,28.11,17366.0,24.5992,24.5992,24.512,24.512,17366.0
2019-04-23 10:20:00,28.08,28.21,28.08,28.21,20460.0,24.4858,24.5992,24.4858,24.5992,20460.0
2019-04-23 10:25:00,28.23,28.29,28.22,28.27,20124.0,24.6166,24.6689,24.6079,24.6515,20124.0
2019-04-23 10:30:00,28.29,28.34,28.29,28.34,15406.0,24.6689,24.7125,24.6689,24.7125,15406.0
2019-04-23 10:35:00,28.32,28.44,28.32,28.44,18526.0,24.6951,24.7997,24.6951,24.7997,18526.0
2019-04-23 10:40:00,28.44,28.45,28.39,28.45,16636.0,24.7997,24.8085,24.7561,24.8085,16636.0
2019-04-23 10:45:00,28.43,28.44,28.4,28.4,16972.0,24.791,24.7997,24.7649,24.7649,16972.0
2019-04-23 10:50:00,28.41,28.46,28.41,28.43,23998.0,24.7736,24.8172,24.7736,24.791,23998.0
2019-04-23 10:55:00,28.42,28.43,28.41,28.43,16800.0,24.7823,24.791,24.7736,24.791,16800.0
2019-04-23 11:00:00,28.43,28.43,28.37,28.37,16776.0,24.791,24.791,24.7387,24.7387,16776.0
2019-04-23 11:05:00,28.38,28.38,28.24,28.25,21246.0,24.7474,24.7474,24.6253,24.6341,21246.0
2019-04-23 11:10:00,28.27,28.36,28.26,28.36,30868.0,24.6515,24.73,24.6428,24.73,30868.0
2019-04-23 11:15:00,28.35,28.35,28.3,28.33,15118.0,24.7213,24.7213,24.6777,24.7038,15118.0
2019-04-23 11:20:00,28.33,28.36,28.29,28.36,33974.0,24.7038,24.73,24.6689,24.73,33974.0
2019-04-23 11:25:00,28.35,28.36,28.34,28.34,10674.0,24.7213,24.73,24.7125,24.7125,10674.0
2019-04-23 11:30:00,28.33,28.37,28.33,28.36,16388.0,24.7038,24.7387,24.7038,24.73,16388.0
2019-04-23 11:35:00,28.35,28.39,28.34,28.39,36822.0,24.7213,24.7561,24.7125,24.7561,36822.0
2019-04-23 11:40:00,28.4,28.42,28.36,28.42,14392.0,24.7649,24.7823,24.73,24.7823,14392.0
2019-04-23 11:45:00,28.41,28.41,28.38,28.41,10400.0,24.7736,24.7736,24.7474,24.7736,10400.0
2019-04-23 11:50:00,28.4,28.43,28.36,28.43,20364.0,24.7649,24.791,24.73,24.791,20364.0
2019-04-23 11:55:00,28.43,28.49,28.42,28.47,23504.0,24.791,24.8433,24.7823,24.8259,23504.0
2019-04-23 12:00:00,28.48,28.5,28.47,28.5,25844.0,24.8346,24.8521,24.8259,24.8521,25844.0
2019-04-23 12:05:00,28.5,28.58,28.5,28.56,51184.0,24.8521,24.9218,24.8521,24.9044,51184.0
2019-04-23 12:10:00,28.56,28.56,28.53,28.55,16000.0,24.9044,24.9044,24.8782,24.8957,16000.0
2019-04-23 12:15:00,28.55,28.58,28.55,28.56,40874.0,24.8957,24.9218,24.8957,24.9044,40874.0
2019-04-23 12:20:00,28.56,28.58,28.54,28.58,21226.0,24.9044,24.9218,24.8869,24.9218,21226.0
2019-04-23 12:25:00,28.59,28.61,28.56,28.59,17728.0,24.9305,24.948,24.9044,24.9305,17728.0
2019-04-23 12:30:00,28.59,28.59,28.5,28.54,18832.0,24.9305,24.9305,24.8521,24.8869,18832.0
2019-04-23 12:35:00,28.54,28.58,28.54,28.58,15804.0,24.8869,24.9218,24.8869,24.9218,15804.0
2019-04-23 12:40:00,28.59,28.59,28.54,28.54,19378.0,24.9305,24.9305,24.8869,24.8869,19378.0
2019-04-23 12:45:00,28.54,28.56,28.53,28.55,18286.0,24.8869,24.9044,24.8782,24.8957,18286.0
2019-04-23 12:50:00,28.55,28.56,28.52,28.56,11068.0,24.8957,24.9044,24.8695,24.9044,11068.0
2019-04-23 12:55:00,28.56,28.6,28.55,28.6,7000.0,24.9044,24.9393,24.8957,24.9393,7000.0
2019-04-23 13:00:00,28.6,28.64,28.59,28.63,25102.0,24.9393,24.9741,24.9305,24.9654,25102.0
2019-04-23 13:05:00,28.63,28.64,28.59,28.64,36738.0,24.9654,24.9741,24.9305,24.9741,36738.0
2019-04-23 13:10:00,28.64,28.67,28.63,28.66,18278.0,24.9741,25.0003,24.9654,24.9916,18278.0
2019-04-23 13:15:00,28.65,28.67,28.64,28.65,19284.0,24.9829,25.0003,24.9741,24.9829,19284.0
2019-04-23 13:20:00,28.65,28.66,28.65,28.66,13500.0,24.9829,24.9916,24.9829,24.9916,13500.0
2019-04-23 13:25:00,28.67,28.68,28.67,28.68,11198.0,25.0003,25.009,25.0003,25.009,11198.0
2019-04-23 13:30:00,28.68,28.68,28.64,28.65,17210.0,25.009,25.009,24.9741,24.9829,17210.0
2019-04-23 13:35:00,28.65,28.68,28.64,28.64,20536.0,24.9829,25.009,24.9741,24.9741,20536.0
2019-04-23 13:40:00,28.64,28.64,28.62,28.64,9896.0,24.9741,24.9741,24.9567,24.9741,9896.0
2019-04-23 13:45:00,28.64,28.64,28.58,28.58,18244.0,24.9741,24.9741,24.9218,24.9218,18244.0
2019-04-23 13:50:00,28.59,28.59,28.56,28.56,13304.0,24.9305,24.9305,24.9044,24.9044,13304.0
2019-04-23 13:55:00,28.57,28.59,28.56,28.57,18782.0,24.9131,24.9305,24.9044,24.9131,18782.0
2019-04-23 14:00:00,28.56,28.58,28.53,28.53,18402.0,24.9044,24.9218,24.8782,24.8782,18402.0
2019-04-23 14:05:00,28.54,28.57,28.53,28.57,17224.0,24.8869,24.9131,24.8782,24.9131,17224.0
2019-04-23 14:10:00,28.57,28.59,28.54,28.57,23016.0,24.9131,24.9305,24.8869,24.9131,23016.0
2019-04-23 14:15:00,28.57,28.57,28.49,28.5,58320.0,24.9131,24.9131,24.8433,24.8521,58320.0
2019-04-23 14:20:00,28.5,28.55,28.5,28.53,13560.0,24.8521,24.8957,24.8521,24.8782,13560.0
2019-04-23 14:25:00,28.53,28.58,28.53,28.54,15602.0,24.8782,24.9218,24.8782,24.8869,15602.0
2019-04-23 14:30:00,28.54,28.56,28.53,28.53,15000.0,24.8869,24.9044,24.8782,24.8782,15000.0
2019-04-23 14:35:00,28.53,28.53,28.49,28.5,19062.0,24.8782,24.8782,24.8433,24.8521,19062.0
2019-04-23 14:40:00,28.5,28.51,28.48,28.5,24544.0,24.8521,24.8608,24.8346,24.8521,24544.0
2019-04-23 14:45:00,28.5,28.5,28.46,28.46,13830.0,24.8521,24.8521,24.8172,24.8172,13830.0
2019-04-23 14:50:00,28.46,28.46,28.43,28.46,23042.0,24.8172,24.8172,24.791,24.8172,23042.0
2019-04-23 14:55:00,28.45,28.47,28.44,28.45,33642.0,24.8085,24.8259,24.7997,24.8085,33642.0
2019-04-23 15:00:00,28.45,28.45,28.41,28.42,38018.0,24.8085,24.8085,24.7736,24.7823,38018.0
2019-04-23 15:05:00,28.42,28.45,28.41,28.44,27832.0,24.7823,24.8085,24.7736,24.7997,27832.0
2019-04-23 15:10:00,28.43,28.47,28.43,28.45,21812.0,24.791,24.8259,24.791,24.8085,21812.0
2019-04-23 15:15:00,28.45,28.46,28.43,28.46,16888.0,24.8085,24.8172,24.791,24.8172,16888.0
2019-04-23 15:20:00,28.45,28.46,28.42,28.42,22336.0,24.8085,24.8172,24.7823,24.7823,22336.0
2019-04-23 15:25:00,28.42,28.42,28.38,28.4,25996.0,24.7823,24.7823,24.7474,24.7649,25996.0
2019-04-23 15:30:00,28.4,28.43,28.4,28.42,42768.0,24.7649,24.791,24.7649,24.7823,42768.0
2019-04-23 15:35:00,28.41,28.41,28.37,28.38,39522.0,24.7736,24.7736,24.7387,24.7474,39522.0
2019-04-23 15:40:00,28.38,28.4,28.37,28.39,46134.0,24.7474,24.7649,24.7387,24.7561,46134.0
2019-04-23 15:45:00,28.39,28.4,28.36,28.38,61014.0,24.7561,24.7649,24.73,24.7474,61014.0
2019-04-23 15:50:00,28.38,28.4,28.36,28.36,85646.0,24.7474,24.7649,24.73,24.73,85646.0
2019-04-23 15:55:00,28.37,28.39,28.33,28.36,186950.0,24.7387,24.7561,24.7038,24.73,186950.0
2019-04-24 09:30:00,28.36,28.52,28.36,28.45,30936.0,24.73,24.8695,24.73,24.8085,30936.0
2019-04-24 09:35:00,28.45,28.49,28.35,28.43,15154.0,24.8085,24.8433,24.7213,24.791,15154.0
2019-04-24 09:40:00,28.43,28.61,28.43,28.57,39632.0,24.791,24.948,24.791,24.9131,39632.0
2019-04-24 09:45:00,28.57,28.61,28.48,28.57,24520.0,24.9131,24.948,24.8346,24.9131,24520.0
2019-04-24 09:50:00,28.57,28.61,28.53,28.59,20564.0,24.9131,24.948,24.8782,24.9305,20564.0
2019-04-24 09:55:00,28.57,28.81,28.57,28.75,24392.0,24.9131,25.1224,24.9131,25.0701,24392.0
2019-04-24 10:00:00,28.75,28.79,28.72,28.79,15588.0,25.0701,25.1049,25.0439,25.1049,15588.0
2019-04-24 10:05:00,28.77,28.8,28.68,28.78,81756.0,25.0875,25.1137,25.009,25.0962,81756.0
2019-04-24 10:10:00,28.8,28.81,28.71,28.72,14104.0,25.1137,25.1224,25.0352,25.0439,14104.0
2019-04-24 10:15:00,28.72,28.79,28.72,28.79,7826.0,25.0439,25.1049,25.0439,25.1049,7826.0
2019-04-24 10:20:00,28.79,28.83,28.79,28.83,19634.0,25.1049,25.1398,25.1049,25.1398,19634.0
2019-04-24 10:25:00,28.83,28.94,28.83,28.9,43746.0,25.1398,25.2357,25.1398,25.2009,43746.0
2019-04-24 10:30:00,28.9,28.9,28.86,28.9,11048.0,25.2009,25.2009,25.166,25.2009,11048.0
2019-04-24 10:35:00,28.89,29.05,28.89,28.99,64124.0,25.1921,25.3317,25.1921,25.2793,64124.0
2019-04-24 10:40:00,28.98,29.03,28.95,28.95,12644.0,25.2706,25.3142,25.2445,25.2445,12644.0
2019-04-24 10:45:00,28.95,28.95,28.88,28.92,10318.0,25.2445,25.2445,25.1834,25.2183,10318.0
2019-04-24 10:50:00,28.91,28.94,28.87,28.9,28830.0,25.2096,25.2357,25.1747,25.2009,28830.0
2019-04-24 10:55:00,28.9,28.95,28.9,28.94,14962.0,25.2009,25.2445,25.2009,25.2357,14962.0
2019-04-24 11:00:00,28.93,28.95,28.88,28.92,19452.0,25.227,25.2445,25.1834,25.2183,19452.0
2019-04-24 11:05:00,28.92,28.94,28.91,28.94,10600.0,25.2183,25.2357,25.2096,25.2357,10600.0
2019-04-24 11:10:00,28.95,28.95,28.92,28.92,17098.0,25.2445,25.2445,25.2183,25.2183,17098.0
2019-04-24 11:15:00,28.9,28.92,28.89,28.92,13374.0,25.2009,25.2183,25.1921,25.2183,13374.0
2019-04-24 11:20:00,28.91,28.92,28.87,28.9,12880.0,25.2096,25.2183,25.1747,25.2009,12880.0
2019-04-24 11:25:00,28.9,28.91,28.89,28.91,16190.0,25.2009,25.2096,25.1921,25.2096,16190.0
2019-04-24 11:30:00,28.92,28.92,28.83,28.83,19616.0,25.2183,25.2183,25.1398,25.1398,19616.0
2019-04-24 11:35:00,28.83,28.83,28.78,28.8,14530.0,25.1398,25.1398,25.0962,25.1137,14530.0
2019-04-24 11:40:00,28.81,28.83,28.8,28.82,8400.0,25.1224,25.1398,25.1137,25.1311,8400.0
2019-04-24 11:45:00,28.82,28.83,28.78,28.78,27158.0,25.1311,25.1398,25.0962,25.0962,27158.0
2019-04-24 11:50:00,28.78,28.79,28.74,28.78,27536.0,25.0962,25.1049,25.0613,25.0962,27536.0
2019-04-24 11:55:00,28.79,28.82,28.75,28.8,32134.0,25.1049,25.1311,25.0701,25.1137,32134.0
2019-04-24 12:00:00,28.8,28.82,28.79,28.82,16108.0,25.1137,25.1311,25.1049,25.1311,16108.0
2019-04-24 12:05:00,28.81,28.82,28.77,28.79,17878.0,25.1224,25.1311,25.0875,25.1049,17878.0
2019-04-24 12:10:00,28.8,28.82,28.77,28.77,10600.0,25.1137,25.1311,25.0875,25.0875,10600.0
2019-04-24 12:15:00,28.77,28.78,28.74,28.77,15006.0,25.0875,25.0962,25.0613,25.0875,15006.0
2019-04-24 12:20:00,28.79,28.79,28.74,28.75,19200.0,25.1049,25.1049,25.0613,25.0701,19200.0
2019-04-24 12:25:00,28.75,28.78,28.74,28.78,9838.0,25.0701,25.0962,25.0613,25.0962,9838.0
2019-04-24 12:30:00,28.77,28.77,28.71,28.74,23044.0,25.0875,25.0875,25.0352,25.0613,23044.0
2019-04-24 12:35:00,28.74,28.74,28.73,28.74,9148.0,25.0613,25.0613,25.0526,25.0613,9148.0
2019-04-24 12:40:00,28.74,28.75,28.71,28.72,15524.0,25.0613,25.0701,25.0352,25.0439,15524.0
2019-04-24 12:45:00,28.72,28.73,28.71,28.73,12656.0,25.0439,25.0526,25.0352,25.0526,12656.0
2019-04-24 12:50:00,28.73,28.74,28.71,28.73,11994.0,25.0526,25.0613,25.0352,25.0526,11994.0
2019-04-24 12:55:00,28.73,28.73,28.65,28.66,19590.0,25.0526,25.0526,24.9829,24.9916,19590.0
2019-04-24 13:00:00,28.66,28.66,28.63,28.65,11844.0,24.9916,24.9916,24.9654,24.9829,11844.0
2019-04-24 13:05:00,28.65,28.65,28.59,28.63,16806.0,24.9829,24.9829,24.9305,24.9654,16806.0
2019-04-24 13:10:00,28.63,28.64,28.6,28.6,9104.0,24.9654,24.9741,24.9393,24.9393,9104.0
2019-04-24 13:15:00,28.6,28.63,28.6,28.61,9800.0,24.9393,24.9654,24.9393,24.948,9800.0
2019-04-24 13:20:00,28.61,28.63,28.61,28.63,13610.0,24.948,24.9654,24.948,24.9654,13610.0
2019-04-24 13:25:00,28.64,28.66,28.63,28.63,13164.0,24.9741,24.9916,24.9654,24.9654,13164.0
2019-04-24 13:30:00,28.63,28.7,28.6,28.66,25904.0,24.9654,25.0265,24.9393,24.9916,25904.0
2019-04-24 13:35:00,28.66,28.66,28.62,28.65,19954.0,24.9916,24.9916,24.9567,24.9829,19954.0
2019-04-24 13:40:00,28.66,28.66,28.61,28.61,16656.0,24.9916,24.9916,24.948,24.948,16656.0
2019-04-24 13:45:00,28.61,28.64,28.61,28.64,11800.0,24.948,24.9741,24.948,24.9741,11800.0
2019-04-24 13:50:00,28.64,28.66,28.63,28.65,24744.0,24.9741,24.9916,24.9654,24.9829,24744.0
2019-04-24 13:55:00,28.65,28.68,28.64,28.66,11824.0,24.9829,25.009,24.9741,24.9916,11824.0
2019-04-24 14:00:00,28.67,28.72,28.66,28.72,10000.0,25.0003,25.0439,24.9916,25.0439,10000.0
2019-04-24 14:05:00,28.72,28.77,28.72,28.77,11118.0,25.0439,25.0875,25.0439,25.0875,11118.0
2019-04-24 14:10:00,28.77,28.84,28.76,28.83,13250.0,25.0875,25.1485,25.0788,25.1398,13250.0
2019-04-24 14:15:00,28.83,28.86,28.82,28.85,14594.0,25.1398,25.166,25.1311,25.1573,14594.0
2019-04-24 14:20:00,28.85,28.89,28.85,28.86,14836.0,25.1573,25.1921,25.1573,25.166,14836.0
2019-04-24 14:25:00,28.85,28.88,28.84,28.87,12492.0,25.1573,25.1834,25.1485,25.1747,12492.0
2019-04-24 14:30:00,28.88,28.92,28.87,28.9,32244.0,25.1834,25.2183,25.1747,25.2009,32244.0
2019-04-24 14:35:00,28.89,28.9,28.87,28.89,19400.0,25.1921,25.2009,25.1747,25.1921,19400.0
2019-04-24 14:40:00,28.89,28.95,28.89,28.93,75028.0,25.1921,25.2445,25.1921,25.227,75028.0
2019-04-24 14:45:00,28.93,28.93,28.91,28.93,25834.0,25.227,25.227,25.2096,25.227,25834.0
2019-04-24 14:50:00,28.93,28.96,28.92,28.95,27668.0,25.227,25.2532,25.2183,25.2445,27668.0
2019-04-24 14:55:00,28.95,28.98,28.95,28.96,23610.0,25.2445,25.2706,25.2445,25.2532,23610.0
2019-04-24 15:00:00,28.96,29.0,28.94,29.0,42508.0,25.2532,25.2881,25.2357,25.2881,42508.0
2019-04-24 15:05:00,29.0,29.03,28.97,29.02,26760.0,25.2881,25.3142,25.2619,25.3055,26760.0
2019-04-24 15:10:00,29.03,29.03,28.99,29.0,25802.0,25.3142,25.3142,25.2793,25.2881,25802.0
2019-04-24 15:15:00,29.0,29.0,28.96,28.97,23814.0,25.2881,25.2881,25.2532,25.2619,23814.0
2019-04-24 15:20:00,28.98,28.99,28.96,28.98,36148.0,25.2706,25.2793,25.2532,25.2706,36148.0
2019-04-24 15:25:00,28.98,29.0,28.97,28.98,33824.0,25.2706,25.2881,25.2619,25.2706,33824.0
2019-04-24 15:30:00,28.98,28.99,28.95,28.95,46036.0,25.2706,25.2793,25.2445,25.2445,46036.0
2019-04-24 15:35:00,28.95,29.0,28.95,29.0,73470.0,25.2445,25.2881,25.2445,25.2881,73470.0
2019-04-24 15:40:00,28.99,29.01,28.98,29.01,60754.0,25.2793,25.2968,25.2706,25.2968,60754.0
2019-04-24 15:45:00,29.02,29.06,29.02,29.06,94156.0,25.3055,25.3404,25.3055,25.3404,94156.0
2019-04-24 15:50:00,29.06,29.06,28.97,28.98,99838.0,25.3404,25.3404,25.2619,25.2706,99838.0
2019-04-24 15:55:00,28.97,29.02,28.96,29.0,207412.0,25.2619,25.3055,25.2532,25.2881,207412.0
2019-04-25 09:30:00,28.7,28.7,28.36,28.36,41824.0,25.2398,25.2398,24.9408,24.9408,41824.0
2019-04-25 09:35:00,28.4,28.54,28.38,28.49,38474.0,24.976,25.0991,24.9584,25.0551,38474.0
2019-04-25 09:40:00,28.48,28.5,28.19,28.23,106324.0,25.0463,25.0639,24.7913,24.8265,106324.0
2019-04-25 09:45:00,28.23,28.45,28.22,28.43,84808.0,24.8265,25.02,24.8177,25.0024,84808.0
2019-04-25 09:50:00,28.45,28.46,28.35,28.4,19554.0,25.02,25.0288,24.932,24.976,19554.0
2019-04-25 09:55:00,28.42,28.45,28.36,28.36,10284.0,24.9936,25.02,24.9408,24.9408,10284.0
2019-04-25 10:00:00,28.34,28.34,28.23,28.25,33176.0,24.9232,24.9232,24.8265,24.8441,33176.0
2019-04-25 10:05:00,28.21,28.22,28.14,28.16,32876.0,24.8089,24.8177,24.7473,24.7649,32876.0
2019-04-25 10:10:00,28.16,28.18,28.08,28.09,20866.0,24.7649,24.7825,24.6946,24.7034,20866.0
2019-04-25 10:15:00,28.1,28.14,28.08,28.13,30158.0,24.7122,24.7473,24.6946,24.7385,30158.0
2019-04-25 10:20:00,28.12,28.12,28.0,28.03,30660.0,24.7298,24.7298,24.6242,24.6506,30660.0
2019-04-25 10:25:00,28.03,28.08,28.02,28.06,73656.0,24.6506,24.6946,24.6418,24.677,73656.0
2019-04-25 10:30:00,28.06,28.06,27.92,27.93,32360.0,24.677,24.677,24.5539,24.5627,32360.0
2019-04-25 10:35:00,27.95,28.07,27.95,28.03,41224.0,24.5802,24.6858,24.5802,24.6506,41224.0
2019-04-25 10:40:00,28.03,28.04,27.97,27.99,15400.0,24.6506,24.6594,24.5978,24.6154,15400.0
2019-04-25 10:45:00,28.01,28.02,27.93,27.97,14008.0,24.633,24.6418,24.5627,24.5978,14008.0
2019-04-25 10:50:00,27.96,27.97,27.89,27.9,34054.0,24.589,24.5978,24.5275,24.5363,34054.0
2019-04-25 10:55:00,27.88,27.97,27.88,27.97,16188.0,24.5187,24.5978,24.5187,24.5978,16188.0
2019-04-25 11:00:00,27.98,28.07,27.95,28.06,61428.0,24.6066,24.6858,24.5802,24.677,61428.0
2019-04-25 11:05:00,28.02,28.03,27.96,28.0,15654.0,24.6418,24.6506,24.589,24.6242,15654.0
2019-04-25 11:10:00,27.99,28.13,27.99,28.1,24210.0,24.6154,24.7385,24.6154,24.7122,24210.0
2019-04-25 11:15:00,28.09,28.15,28.05,28.14,20652.0,24.7034,24.7561,24.6682,24.7473,20652.0
2019-04-25 11:20:00,28.15,28.19,28.15,28.17,15420.0,24.7561,24.7913,24.7561,24.7737,15420.0
2019-04-25 11:25:00,28.17,28.25,28.17,28.24,24408.0,24.7737,24.8441,24.7737,24.8353,24408.0
2019-04-25 11:30:00,28.25,28.33,28.25,28.32,65986.0,24.8441,24.9144,24.8441,24.9056,65986.0
2019-04-25 11:35:00,28.33,28.41,28.33,28.41,24854.0,24.9144,24.9848,24.9144,24.9848,24854.0
2019-04-25 11:40:00,28.41,28.43,28.39,28.4,7834.0,24.9848,25.0024,24.9672,24.976,7834.0
2019-04-25 11:45:00,28.4,28.42,28.38,28.39,12898.0,24.976,24.9936,24.9584,24.9672,12898.0
2019-04-25 11:50:00,28.39,28.39,28.35,28.36,10386.0,24.9672,24.9672,24.932,24.9408,10386.0
2019-04-25 11:55:00,28.37,28.39,28.36,28.36,5842.0,24.9496,24.9672,24.9408,24.9408,5842.0
2019-04-25 12:00:00,28.36,28.4,28.36,28.38,13320.0,24.9408,24.976,24.9408,24.9584,13320.0
2019-04-25 12:05:00,28.36,28.38,28.35,28.36,9200.0,24.9408,24.9584,24.932,24.9408,9200.0
2019-04-25 12:10:00,28.36,28.36,28.31,28.31,16480.0,24.9408,24.9408,24.8968,24.8968,16480.0
2019-04-25 12:15:00,28.31,28.32,28.29,28.31,10400.0,24.8968,24.9056,24.8793,24.8968,10400.0
2019-04-25 12:20:00,28.3,28.33,28.3,28.32,9896.0,24.8881,24.9144,24.8881,24.9056,9896.0
2019-04-25 12:25:00,28.3,28.32,28.29,28.3,13458.0,24.8881,24.9056,24.8793,24.8881,13458.0
2019-04-25 12:30:00,28.3,28.38,28.29,28.36,47228.0,24.8881,24.9584,24.8793,24.9408,47228.0
2019-04-25 12:35:00,28.36,28.43,28.35,28.41,23542.0,24.9408,25.0024,24.932,24.9848,23542.0
2019-04-25 12:40:00,28.41,28.43,28.4,28.42,7100.0,24.9848,25.0024,24.976,24.9936,7100.0
2019-04-25 12:45:00,28.42,28.47,28.41,28.45,9310.0,24.9936,25.0376,24.9848,25.02,9310.0
2019-04-25 12:50:00,28.43,28.5,28.43,28.49,10252.0,25.0024,25.0639,25.0024,25.0551,10252.0
2019-04-25 12:55:00,28.48,28.52,28.48,28.52,8148.0,25.0463,25.0815,25.0463,25.0815,8148.0
2019-04-25 13:00:00,28.53,28.55,28.51,28.53,8300.0,25.0903,25.1079,25.0727,25.0903,8300.0
2019-04-25 13:05:00,28.52,28.52,28.48,28.49,9100.0,25.0815,25.0815,25.0463,25.0551,9100.0
2019-04-25 13:10:00,28.5,28.5,28.47,28.47,14040.0,25.0639,25.0639,25.0376,25.0376,14040.0
2019-04-25 13:15:00,28.47,28.51,28.45,28.48,17338.0,25.0376,25.0727,25.02,25.0463,17338.0
2019-04-25 13:20:00,28.49,28.55,28.48,28.53,11490.0,25.0551,25.1079,25.0463,25.0903,11490.0
2019-04-25 13:25:00,28.52,28.52,28.5,28.52,7480.0,25.0815,25.0815,25.0639,25.0815,7480.0
2019-04-25 13:30:00,28.51,28.53,28.49,28.5,27272.0,25.0727,25.0903,25.0551,25.0639,27272.0
2019-04-25 13:35:00,28.5,28.5,28.46,28.46,13452.0,25.0639,25.0639,25.0288,25.0288,13452.0
2019-04-25 13:40:00,28.45,28.47,28.42,28.43,15042.0,25.02,25.0376,24.9936,25.0024,15042.0
2019-04-25 13:45:00,28.42,28.42,28.35,28.37,16660.0,24.9936,24.9936,24.932,24.9496,16660.0
2019-04-25 13:50:00,28.35,28.35,28.29,28.29,14316.0,24.932,24.932,24.8793,24.8793,14316.0
2019-04-25 13:55:00,28.29,28.33,28.28,28.3,13312.0,24.8793,24.9144,24.8705,24.8881,13312.0
2019-04-25 14:00:00,28.29,28.31,28.26,28.31,20296.0,24.8793,24.8968,24.8529,24.8968,20296.0
2019-04-25 14:05:00,28.32,28.33,28.29,28.32,16846.0,24.9056,24.9144,24.8793,24.9056,16846.0
2019-04-25 14:10:00,28.32,28.32,28.26,28.27,9624.0,24.9056,24.9056,24.8529,24.8617,9624.0
2019-04-25 14:15:00,28.27,28.28,28.24,28.25,16986.0,24.8617,24.8705,24.8353,24.8441,16986.0
2019-04-25 14:20:00,28.24,28.25,28.24,28.24,7862.0,24.8353,24.8441,24.8353,24.8353,7862.0
2019-04-25 14:25:00,28.24,28.24,28.18,28.24,31174.0,24.8353,24.8353,24.7825,24.8353,31174.0
2019-04-25 14:30:00,28.24,28.26,28.2,28.23,19400.0,24.8353,24.8529,24.8001,24.8265,19400.0
2019-04-25 14:35:00,28.23,28.24,28.23,28.24,8204.0,24.8265,24.8353,24.8265,24.8353,8204.0
2019-04-25 14:40:00,28.25,28.25,28.19,28.21,13000.0,24.8441,24.8441,24.7913,24.8089,13000.0
2019-04-25 14:45:00,28.21,28.23,28.21,28.23,16894.0,24.8089,24.8265,24.8089,24.8265,16894.0
2019-04-25 14:50:00,28.22,28.22,28.17,28.17,39148.0,24.8177,24.8177,24.7737,24.7737,39148.0
2019-04-25 14:55:00,28.17,28.18,28.15,28.16,19210.0,24.7737,24.7825,24.7561,24.7649,19210.0
2019-04-25 15:00:00,28.15,28.17,28.14,28.15,35758.0,24.7561,24.7737,24.7473,24.7561,35758.0
2019-04-25 15:05:00,28.15,28.16,28.14,28.15,18566.0,24.7561,24.7649,24.7473,24.7561,18566.0
2019-04-25 15:10:00,28.15,28.17,28.15,28.15,39510.0,24.7561,24.7737,24.7561,24.7561,39510.0
2019-04-25 15:15:00,28.15,28.16,28.14,28.15,13348.0,24.7561,24.7649,24.7473,24.7561,13348.0
2019-04-25 15:20:00,28.14,28.2,28.14,28.15,36444.0,24.7473,24.8001,24.7473,24.7561,36444.0
2019-04-25 15:25:00,28.15,28.17,28.12,28.14,50324.0,24.7561,24.7737,24.7298,24.7473,50324.0
2019-04-25 15:30:00,28.14,28.16,28.12,28.13,44356.0,24.7473,24.7649,24.7298,24.7385,44356.0
2019-04-25 15:35:00,28.13,28.13,28.1,28.11,35836.0,24.7385,24.7385,24.7122,24.721,35836.0
2019-04-25 15:40:00,28.11,28.11,28.08,28.11,41348.0,24.721,24.721,24.6946,24.721,41348.0
2019-04-25 15:45:00,28.11,28.16,28.1,28.15,89450.0,24.721,24.7649,24.7122,24.7561,89450.0
2019-04-25 15:50:00,28.15,28.17,28.15,28.15,63404.0,24.7561,24.7737,24.7561,24.7561,63404.0
2019-04-25 15:55:00,28.16,28.18,28.14,28.15,224530.0,24.7649,24.7825,24.7473,24.7561,224530.0
2019-04-26 09:30:00,27.86,27.95,27.8,27.95,69152.0,24.5011,24.5802,24.4483,24.5802,69152.0
2019-04-26 09:35:00,27.97,28.0,27.93,27.95,23678.0,24.5978,24.6242,24.5627,24.5802,23678.0
2019-04-26 09:40:00,27.93,28.05,27.93,27.95,122254.0,24.5627,24.6682,24.5627,24.5802,122254.0
2019-04-26 09:45:00,27.99,28.0,27.92,27.93,19484.0,24.6154,24.6242,24.5539,24.5627,19484.0
2019-04-26 09:50:00,27.95,28.12,27.94,28.08,15638.0,24.5802,24.7298,24.5715,24.6946,15638.0
2019-04-26 09:55:00,28.07,28.09,28.04,28.09,6800.0,24.6858,24.7034,24.6594,24.7034,6800.0
2019-04-26 10:00:00,28.07,28.15,28.06,28.15,17248.0,24.6858,24.7561,24.677,24.7561,17248.0
2019-04-26 10:05:00,28.13,28.15,28.05,28.07,10154.0,24.7385,24.7561,24.6682,24.6858,10154.0
2019-04-26 10:10:00,28.08,28.09,28.05,28.07,7850.0,24.6946,24.7034,24.6682,24.6858,7850.0
2019-04-26 10:15:00,28.07,28.1,28.05,28.06,9586.0,24.6858,24.7122,24.6682,24.677,9586.0
2019-04-26 10:20:00,28.07,28.11,28.06,28.11,9600.0,24.6858,24.721,24.677,24.721,9600.0
2019-04-26 10:25:00,28.1,28.16,28.09,28.14,11852.0,24.7122,24.7649,24.7034,24.7473,11852.0
2019-04-26 10:30:00,28.13,28.22,28.12,28.22,13822.0,24.7385,24.8177,24.7298,24.8177,13822.0
2019-04-26 10:35:00,28.23,28.25,28.22,28.23,12598.0,24.8265,24.8441,24.8177,24.8265,12598.0
2019-04-26 10:40:00,28.24,28.24,28.19,28.23,9564.0,24.8353,24.8353,24.7913,24.8265,9564.0
2019-04-26 10:45:00,28.24,28.27,28.23,28.25,20200.0,24.8353,24.8617,24.8265,24.8441,20200.0
2019-04-26 10:50:00,28.26,28.3,28.22,28.3,21384.0,24.8529,24.8881,24.8177,24.8881,21384.0
2019-04-26 10:55:00,28.28,28.3,28.25,28.27,8380.0,24.8705,24.8881,24.8441,24.8617,8380.0
2019-04-26 11:00:00,28.27,28.27,28.21,28.21,16898.0,24.8617,24.8617,24.8089,24.8089,16898.0
2019-04-26 11:05:00,28.22,28.26,28.21,28.25,23324.0,24.8177,24.8529,24.8089,24.8441,23324.0
2019-04-26 11:10:00,28.25,28.28,28.25,28.28,14394.0,24.8441,24.8705,24.8441,24.8705,14394.0
2019-04-26 11:15:00,28.28,28.29,28.17,28.17,29738.0,24.8705,24.8793,24.7737,24.7737,29738.0
2019-04-26 11:20:00,28.17,28.17,28.1,28.11,12438.0,24.7737,24.7737,24.7122,24.721,12438.0
2019-04-26 11:25:00,28.11,28.15,28.09,28.15,18810.0,24.721,24.7561,24.7034,24.7561,18810.0
2019-04-26 11:30:00,28.15,28.15,28.11,28.12,9002.0,24.7561,24.7561,24.721,24.7298,9002.0
2019-04-26 11:35:00,28.13,28.21,28.11,28.2,14420.0,24.7385,24.8089,24.721,24.8001,14420.0
2019-04-26 11:40:00,28.18,28.2,28.15,28.2,22288.0,24.7825,24.8001,24.7561,24.8001,22288.0
2019-04-26 11:45:00,28.2,28.22,28.18,28.2,8258.0,24.8001,24.8177,24.7825,24.8001,8258.0
2019-04-26 11:50:00,28.2,28.2,28.17,28.17,12400.0,24.8001,24.8001,24.7737,24.7737,12400.0
2019-04-26 11:55:00,28.18,28.23,28.17,28.17,15004.0,24.7825,24.8265,24.7737,24.7737,15004.0
2019-04-26 12:00:00,28.18,28.22,28.17,28.22,13600.0,24.7825,24.8177,24.7737,24.8177,13600.0
2019-04-26 12:05:00,28.21,28.23,28.2,28.22,16294.0,24.8089,24.8265,24.8001,24.8177,16294.0
2019-04-26 12:10:00,28.2,28.23,28.2,28.21,15160.0,24.8001,24.8265,24.8001,24.8089,15160.0
2019-04-26 12:15:00,28.21,28.22,28.18,28.22,17374.0,24.8089,24.8177,24.7825,24.8177,17374.0
2019-04-26 12:20:00,28.21,28.22,28.19,28.2,5400.0,24.8089,24.8177,24.7913,24.8001,5400.0
2019-04-26 12:25:00,28.2,28.21,28.18,28.19,12028.0,24.8001,24.8089,24.7825,24.7913,12028.0
2019-04-26 12:30:00,28.19,28.21,28.18,28.21,16460.0,24.7913,24.8089,24.7825,24.8089,16460.0
2019-04-26 12:35:00,28.22,28.22,28.16,28.17,14480.0,24.8177,24.8177,24.7649,24.7737,14480.0
2019-04-26 12:40:00,28.16,28.17,28.13,28.17,9000.0,24.7649,24.7737,24.7385,24.7737,9000.0
2019-04-26 12:45:00,28.16,28.17,28.14,28.17,7172.0,24.7649,24.7737,24.7473,24.7737,7172.0
2019-04-26 12:50:00,28.16,28.17,28.13,28.14,11470.0,24.7649,24.7737,24.7385,24.7473,11470.0
2019-04-26 12:55:00,28.14,28.16,28.14,28.16,7184.0,24.7473,24.7649,24.7473,24.7649,7184.0
2019-04-26 13:00:00,28.15,28.16,28.13,28.13,3408.0,24.7561,24.7649,24.7385,24.7385,3408.0
2019-04-26 13:05:00,28.13,28.14,28.1,28.11,15110.0,24.7385,24.7473,24.7122,24.721,15110.0
2019-04-26 13:10:00,28.12,28.13,28.1,28.12,12650.0,24.7298,24.7385,24.7122,24.7298,12650.0
2019-04-26 13:15:00,28.12,28.13,28.09,28.1,4944.0,24.7298,24.7385,24.7034,24.7122,4944.0
2019-04-26 13:20:00,28.09,28.11,28.07,28.1,7000.0,24.7034,24.721,24.6858,24.7122,7000.0
2019-04-26 13:25:00,28.1,28.1,28.09,28.09,1676.0,24.7122,24.7122,24.7034,24.7034,1676.0
2019-04-26 13:30:00,28.08,28.09,28.07,28.08,22702.0,24.6946,24.7034,24.6858,24.6946,22702.0
2019-04-26 13:35:00,28.08,28.08,28.03,28.08,13000.0,24.6946,24.6946,24.6506,24.6946,13000.0
2019-04-26 13:40:00,28.06,28.06,28.04,28.04,12400.0,24.677,24.677,24.6594,24.6594,12400.0
2019-04-26 13:45:00,28.04,28.05,28.03,28.04,1600.0,24.6594,24.6682,24.6506,24.6594,1600.0
2019-04-26 13:50:00,28.04,28.05,28.02,28.03,12420.0,24.6594,24.6682,24.6418,24.6506,12420.0
2019-04-26 13:55:00,28.02,28.03,28.0,28.0,22984.0,24.6418,24.6506,24.6242,24.6242,22984.0
2019-04-26 14:00:00,28.0,28.01,27.93,27.95,19276.0,24.6242,24.633,24.5627,24.5802,19276.0
2019-04-26 14:05:00,27.95,27.96,27.93,27.96,41164.0,24.5802,24.589,24.5627,24.589,41164.0
2019-04-26 14:10:00,27.95,27.99,27.95,27.99,7910.0,24.5802,24.6154,24.5802,24.6154,7910.0
2019-04-26 14:15:00,28.0,28.05,28.0,28.05,18550.0,24.6242,24.6682,24.6242,24.6682,18550.0
2019-04-26 14:20:00,28.05,28.05,28.02,28.04,16424.0,24.6682,24.6682,24.6418,24.6594,16424.0
2019-04-26 14:25:00,28.05,28.08,28.04,28.05,13984.0,24.6682,24.6946,24.6594,24.6682,13984.0
2019-04-26 14:30:00,28.05,28.05,28.03,28.04,23686.0,24.6682,24.6682,24.6506,24.6594,23686.0
2019-04-26 14:35:00,28.05,28.08,28.03,28.08,31190.0,24.6682,24.6946,24.6506,24.6946,31190.0
2019-04-26 14:40:00,28.07,28.09,28.06,28.09,20408.0,24.6858,24.7034,24.677,24.7034,20408.0
2019-04-26 14:45:00,28.09,28.13,28.08,28.1,22874.0,24.7034,24.7385,24.6946,24.7122,22874.0
2019-04-26 14:50:00,28.1,28.12,28.09,28.09,13794.0,24.7122,24.7298,24.7034,24.7034,13794.0
2019-04-26 14:55:00,28.09,28.12,28.09,28.11,81164.0,24.7034,24.7298,24.7034,24.721,81164.0
2019-04-26 15:00:00,28.11,28.16,28.11,28.16,25266.0,24.721,24.7649,24.721,24.7649,25266.0
2019-04-26 15:05:00,28.16,28.18,28.16,28.16,15460.0,24.7649,24.7825,24.7649,24.7649,15460.0
2019-04-26 15:10:00,28.16,28.16,28.15,28.16,8896.0,24.7649,24.7649,24.7561,24.7649,8896.0
2019-04-26 15:15:00,28.17,28.17,28.14,28.14,14072.0,24.7737,24.7737,24.7473,24.7473,14072.0
2019-04-26 15:20:00,28.15,28.16,28.11,28.11,16160.0,24.7561,24.7649,24.721,24.721,16160.0
2019-04-26 15:25:00,28.12,28.14,28.11,28.14,20846.0,24.7298,24.7473,24.721,24.7473,20846.0
2019-04-26 15:30:00,28.14,28.14,28.11,28.14,19506.0,24.7473,24.7473,24.721,24.7473,19506.0
2019-04-26 15:35:00,28.14,28.16,28.14,28.16,41858.0,24.7473,24.7649,24.7473,24.7649,41858.0
2019-04-26 15:40:00,28.16,28.16,28.12,28.15,49548.0,24.7649,24.7649,24.7298,24.7561,49548.0
2019-04-26 15:45:00,28.15,28.16,28.11,28.13,67554.0,24.7561,24.7649,24.721,24.7385,67554.0
2019-04-26 15:50:00,28.13,28.14,28.07,28.09,67984.0,24.7385,24.7473,24.6858,24.7034,67984.0
2019-04-26 15:55:00,28.1,28.13,28.08,28.1,152764.0,24.7122,24.7385,24.6946,24.7122,152764.0
2019-04-29 09:30:00,28.08,28.23,28.08,28.11,18552.0,24.6946,24.8265,24.6946,24.721,18552.0
2019-04-29 09:35:00,28.15,28.15,28.07,28.1,4596.0,24.7561,24.7561,24.6858,24.7122,4596.0
2019-04-29 09:40:00,28.12,28.24,27.99,28.18,17950.0,24.7298,24.8353,24.6154,24.7825,17950.0
2019-04-29 09:45:00,28.24,28.33,28.24,28.28,14102.0,24.8353,24.9144,24.8353,24.8705,14102.0
2019-04-29 09:50:00,28.29,28.29,28.2,28.23,27790.0,24.8793,24.8793,24.8001,24.8265,27790.0
2019-04-29 09:55:00,28.24,28.28,28.21,28.25,30430.0,24.8353,24.8705,24.8089,24.8441,30430.0
2019-04-29 10:00:00,28.28,28.31,28.2,28.21,7826.0,24.8705,24.8968,24.8001,24.8089,7826.0
2019-04-29 10:05:00,28.21,28.23,28.16,28.2,8510.0,24.8089,24.8265,24.7649,24.8001,8510.0
2019-04-29 10:10:00,28.22,28.34,28.21,28.34,15528.0,24.8177,24.9232,24.8089,24.9232,15528.0
2019-04-29 10:15:00,28.36,28.36,28.29,28.32,12178.0,24.9408,24.9408,24.8793,24.9056,12178.0
2019-04-29 10:20:00,28.32,28.34,28.3,28.31,9188.0,24.9056,24.9232,24.8881,24.8968,9188.0
2019-04-29 10:25:00,28.33,28.34,28.27,28.3,7846.0,24.9144,24.9232,24.8617,24.8881,7846.0
2019-04-29 10:30:00,28.3,28.32,28.25,28.29,4400.0,24.8881,24.9056,24.8441,24.8793,4400.0
2019-04-29 10:35:00,28.31,28.32,28.28,28.3,3800.0,24.8968,24.9056,24.8705,24.8881,3800.0
2019-04-29 10:40:00,28.3,28.32,28.28,28.31,5152.0,24.8881,24.9056,24.8705,24.8968,5152.0
2019-04-29 10:45:00,28.31,28.32,28.27,28.27,3550.0,24.8968,24.9056,24.8617,24.8617,3550.0
2019-04-29 10:50:00,28.27,28.3,28.25,28.28,6010.0,24.8617,24.8881,24.8441,24.8705,6010.0
2019-04-29 10:55:00,28.28,28.3,28.26,28.29,3200.0,24.8705,24.8881,24.8529,24.8793,3200.0
2019-04-29 11:00:00,28.3,28.31,28.25,28.26,7200.0,24.8881,24.8968,24.8441,24.8529,7200.0
2019-04-29 11:05:00,28.27,28.28,28.2,28.23,5600.0,24.8617,24.8705,24.8001,24.8265,5600.0
2019-04-29 11:10:00,28.22,28.25,28.22,28.25,4426.0,24.8177,24.8441,24.8177,24.8441,4426.0
2019-04-29 11:15:00,28.27,28.27,28.23,28.23,8200.0,24.8617,24.8617,24.8265,24.8265,8200.0
2019-04-29 11:20:00,28.24,28.3,28.24,28.27,8156.0,24.8353,24.8881,24.8353,24.8617,8156.0
2019-04-29 11:25:00,28.25,28.28,28.25,28.26,5600.0,24.8441,24.8705,24.8441,24.8529,5600.0
2019-04-29 11:30:00,28.25,28.27,28.22,28.27,7750.0,24.8441,24.8617,24.8177,24.8617,7750.0
2019-04-29 11:35:00,28.25,28.26,28.23,28.24,6600.0,24.8441,24.8529,24.8265,24.8353,6600.0
2019-04-29 11:40:00,28.24,28.28,28.21,28.28,6800.0,24.8353,24.8705,24.8089,24.8705,6800.0
2019-04-29 11:45:00,28.28,28.29,28.25,28.28,4362.0,24.8705,24.8793,24.8441,24.8705,4362.0
2019-04-29 11:50:00,28.29,28.29,28.25,28.28,5846.0,24.8793,24.8793,24.8441,24.8705,5846.0
2019-04-29 11:55:00,28.28,28.28,28.25,28.27,9482.0,24.8705,24.8705,24.8441,24.8617,9482.0
2019-04-29 12:00:00,28.27,28.28,28.25,28.27,8470.0,24.8617,24.8705,24.8441,24.8617,8470.0
2019-04-29 12:05:00,28.28,28.3,28.25,28.28,8620.0,24.8705,24.8881,24.8441,24.8705,8620.0
2019-04-29 12:10:00,28.28,28.3,28.27,28.28,4800.0,24.8705,24.8881,24.8617,24.8705,4800.0
2019-04-29 12:15:00,28.28,28.3,28.28,28.28,11216.0,24.8705,24.8881,24.8705,24.8705,11216.0
2019-04-29 12:20:00,28.28,28.3,28.28,28.3,5194.0,24.8705,24.8881,24.8705,24.8881,5194.0
2019-04-29 12:25:00,28.29,28.31,28.29,28.31,14142.0,24.8793,24.8968,24.8793,24.8968,14142.0
2019-04-29 12:30:00,28.31,28.32,28.28,28.29,13070.0,24.8968,24.9056,24.8705,24.8793,13070.0
2019-04-29 12:35:00,28.29,28.3,28.28,28.29,8000.0,24.8793,24.8881,24.8705,24.8793,8000.0
2019-04-29 12:40:00,28.3,28.31,28.28,28.28,10162.0,24.8881,24.8968,24.8705,24.8705,10162.0
2019-04-29 12:45:00,28.28,28.29,28.25,28.28,8604.0,24.8705,24.8793,24.8441,24.8705,8604.0
2019-04-29 12:50:00,28.27,28.29,28.26,28.29,7600.0,24.8617,24.8793,24.8529,24.8793,7600.0
2019-04-29 12:55:00,28.27,28.29,28.25,28.28,5000.0,24.8617,24.8793,24.8441,24.8705,5000.0
2019-04-29 13:00:00,28.28,28.29,28.25,28.26,5000.0,24.8705,24.8793,24.8441,24.8529,5000.0
2019-04-29 13:05:00,28.25,28.27,28.24,28.25,6400.0,24.8441,24.8617,24.8353,24.8441,6400.0
2019-04-29 13:10:00,28.27,28.28,28.25,28.26,7010.0,24.8617,24.8705,24.8441,24.8529,7010.0
2019-04-29 13:15:00,28.25,28.27,28.25,28.26,3800.0,24.8441,24.8617,24.8441,24.8529,3800.0
2019-04-29 13:20:00,28.26,28.27,28.25,28.25,6000.0,24.8529,24.8617,24.8441,24.8441,6000.0
2019-04-29 13:25:00,28.26,28.31,28.25,28.31,16646.0,24.8529,24.8968,24.8441,24.8968,16646.0
2019-04-29 13:30:00,28.31,28.32,28.28,28.3,14920.0,24.8968,24.9056,24.8705,24.8881,14920.0
2019-04-29 13:35:00,28.29,28.3,28.27,28.28,6874.0,24.8793,24.8881,24.8617,24.8705,6874.0
2019-04-29 13:40:00,28.28,28.29,28.27,28.29,12286.0,24.8705,24.8793,24.8617,24.8793,12286.0
2019-04-29 13:45:00,28.28,28.29,28.25,28.26,10046.0,24.8705,24.8793,24.8441,24.8529,10046.0
2019-04-29 13:50:00,28.26,28.31,28.26,28.31,10614.0,24.8529,24.8968,24.8529,24.8968,10614.0
2019-04-29 13:55:00,28.3,28.33,28.3,28.33,8332.0,24.8881,24.9144,24.8881,24.9144,8332.0
2019-04-29 14:00:00,28.32,28.34,28.32,28.33,8110.0,24.9056,24.9232,24.9056,24.9144,8110.0
2019-04-29 14:05:00,28.32,28.35,28.32,28.34,12624.0,24.9056,24.932,24.9056,24.9232,12624.0
2019-04-29 14:10:00,28.34,28.34,28.33,28.33,8128.0,24.9232,24.9232,24.9144,24.9144,8128.0
2019-04-29 14:15:00,28.33,28.37,28.33,28.36,11836.0,24.9144,24.9496,24.9144,24.9408,11836.0
2019-04-29 14:20:00,28.37,28.37,28.35,28.37,6800.0,24.9496,24.9496,24.932,24.9496,6800.0
2019-04-29 14:25:00,28.37,28.39,28.36,28.38,13604.0,24.9496,24.9672,24.9408,24.9584,13604.0
2019-04-29 14:30:00,28.38,28.39,28.36,28.38,14184.0,24.9584,24.9672,24.9408,24.9584,14184.0
2019-04-29 14:35:00,28.37,28.38,28.36,28.38,5152.0,24.9496,24.9584,24.9408,24.9584,5152.0
2019-04-29 14:40:00,28.38,28.42,28.38,28.42,51696.0,24.9584,24.9936,24.9584,24.9936,51696.0
2019-04-29 14:45:00,28.42,28.45,28.4,28.4,14214.0,24.9936,25.02,24.976,24.976,14214.0
2019-04-29 14:50:00,28.39,28.43,28.38,28.43,10158.0,24.9672,25.0024,24.9584,25.0024,10158.0
2019-04-29 14:55:00,28.43,28.45,28.43,28.45,7968.0,25.0024,25.02,25.0024,25.02,7968.0
2019-04-29 15:00:00,28.45,28.47,28.45,28.45,12578.0,25.02,25.0376,25.02,25.02,12578.0
2019-04-29 15:05:00,28.45,28.46,28.42,28.43,9172.0,25.02,25.0288,24.9936,25.0024,9172.0
2019-04-29 15:10:00,28.43,28.44,28.4,28.42,18502.0,25.0024,25.0112,24.976,24.9936,18502.0
2019-04-29 15:15:00,28.41,28.43,28.41,28.42,13648.0,24.9848,25.0024,24.9848,24.9936,13648.0
2019-04-29 15:20:00,28.42,28.43,28.38,28.39,17022.0,24.9936,25.0024,24.9584,24.9672,17022.0
2019-04-29 15:25:00,28.39,28.39,28.34,28.36,21536.0,24.9672,24.9672,24.9232,24.9408,21536.0
2019-04-29 15:30:00,28.36,28.39,28.35,28.37,25794.0,24.9408,24.9672,24.932,24.9496,25794.0
2019-04-29 15:35:00,28.37,28.41,28.37,28.4,26400.0,24.9496,24.9848,24.9496,24.976,26400.0
2019-04-29 15:40:00,28.4,28.43,28.39,28.43,66432.0,24.976,25.0024,24.9672,25.0024,66432.0
2019-04-29 15:45:00,28.43,28.43,28.37,28.39,71756.0,25.0024,25.0024,24.9496,24.9672,71756.0
2019-04-29 15:50:00,28.39,28.4,28.36,28.36,71908.0,24.9672,24.976,24.9408,24.9408,71908.0
2019-04-29 15:55:00,28.36,28.39,28.35,28.38,137858.0,24.9408,24.9672,24.932,24.9584,137858.0
2019-04-30 09:30:00,28.4,28.67,28.3,28.56,52758.0,24.976,25.2134,24.8881,25.1167,52758.0
2019-04-30 09:35:00,28.48,28.54,28.38,28.53,18072.0,25.0463,25.0991,24.9584,25.0903,18072.0
2019-04-30 09:40:00,28.53,28.58,28.34,28.48,30422.0,25.0903,25.1343,24.9232,25.0463,30422.0
2019-04-30 09:45:00,28.51,28.58,28.41,28.5,22438.0,25.0727,25.1343,24.9848,25.0639,22438.0
2019-04-30 09:50:00,28.56,28.58,28.5,28.58,18188.0,25.1167,25.1343,25.0639,25.1343,18188.0
2019-04-30 09:55:00,28.58,28.59,28.45,28.45,15696.0,25.1343,25.1431,25.02,25.02,15696.0
2019-04-30 10:00:00,28.49,28.49,28.45,28.45,9214.0,25.0551,25.0551,25.02,25.02,9214.0
2019-04-30 10:05:00,28.45,28.48,28.34,28.34,18496.0,25.02,25.0463,24.9232,24.9232,18496.0
2019-04-30 10:10:00,28.37,28.39,28.28,28.36,21088.0,24.9496,24.9672,24.8705,24.9408,21088.0
2019-04-30 10:15:00,28.34,28.41,28.34,28.4,13450.0,24.9232,24.9848,24.9232,24.976,13450.0
2019-04-30 10:20:00,28.4,28.44,28.36,28.38,19634.0,24.976,25.0112,24.9408,24.9584,19634.0
2019-04-30 10:25:00,28.37,28.4,28.36,28.37,10980.0,24.9496,24.976,24.9408,24.9496,10980.0
2019-04-30 10:30:00,28.37,28.41,28.36,28.38,15310.0,24.9496,24.9848,24.9408,24.9584,15310.0
2019-04-30 10:35:00,28.38,28.4,28.37,28.38,9402.0,24.9584,24.976,24.9496,24.9584,9402.0
2019-04-30 10:40:00,28.36,28.43,28.36,28.42,12472.0,24.9408,25.0024,24.9408,24.9936,12472.0
2019-04-30 10:45:00,28.42,28.44,28.37,28.38,19316.0,24.9936,25.0112,24.9496,24.9584,19316.0
2019-04-30 10:50:00,28.41,28.43,28.38,28.41,12518.0,24.9848,25.0024,24.9584,24.9848,12518.0
2019-04-30 10:55:00,28.41,28.43,28.41,28.41,13440.0,24.9848,25.0024,24.9848,24.9848,13440.0
2019-04-30 11:00:00,28.42,28.42,28.28,28.3,22896.0,24.9936,24.9936,24.8705,24.8881,22896.0
2019-04-30 11:05:00,28.3,28.32,28.23,28.25,19024.0,24.8881,24.9056,24.8265,24.8441,19024.0
2019-04-30 11:10:00,28.26,28.29,28.23,28.27,12230.0,24.8529,24.8793,24.8265,24.8617,12230.0
2019-04-30 11:15:00,28.27,28.3,28.24,28.29,26000.0,24.8617,24.8881,24.8353,24.8793,26000.0
2019-04-30 11:20:00,28.3,28.35,28.3,28.33,11260.0,24.8881,24.932,24.8881,24.9144,11260.0
2019-04-30 11:25:00,28.31,28.33,28.26,28.29,25810.0,24.8968,24.9144,24.8529,24.8793,25810.0
2019-04-30 11:30:00,28.29,28.33,28.28,28.29,18408.0,24.8793,24.9144,24.8705,24.8793,18408.0
2019-04-30 11:35:00,28.29,28.33,28.28,28.33,10400.0,24.8793,24.9144,24.8705,24.9144,10400.0
2019-04-30 11:40:00,28.32,28.35,28.31,28.35,9200.0,24.9056,24.932,24.8968,24.932,9200.0
2019-04-30 11:45:00,28.36,28.43,28.35,28.43,24616.0,24.9408,25.0024,24.932,25.0024,24616.0
2019-04-30 11:50:00,28.42,28.45,28.4,28.42,18670.0,24.9936,25.02,24.976,24.9936,18670.0
2019-04-30 11:55:00,28.43,28.47,28.43,28.45,21000.0,25.0024,25.0376,25.0024,25.02,21000.0
2019-04-30 12:00:00,28.45,28.46,28.41,28.43,15524.0,25.02,25.0288,24.9848,25.0024,15524.0
2019-04-30 12:05:00,28.44,28.45,28.43,28.45,8210.0,25.0112,25.02,25.0024,25.02,8210.0
2019-04-30 12:10:00,28.45,28.5,28.44,28.48,17800.0,25.02,25.0639,25.0112,25.0463,17800.0
2019-04-30 12:15:00,28.47,28.5,28.47,28.48,11568.0,25.0376,25.0639,25.0376,25.0463,11568.0
2019-04-30 12:20:00,28.47,28.47,28.44,28.45,8562.0,25.0376,25.0376,25.0112,25.02,8562.0
2019-04-30 12:25:00,28.45,28.46,28.43,28.43,8910.0,25.02,25.0288,25.0024,25.0024,8910.0
2019-04-30 12:30:00,28.44,28.46,28.43,28.43,15490.0,25.0112,25.0288,25.0024,25.0024,15490.0
2019-04-30 12:35:00,28.44,28.44,28.4,28.4,2424.0,25.0112,25.0112,24.976,24.976,2424.0
2019-04-30 12:40:00,28.41,28.45,28.41,28.43,33600.0,24.9848,25.02,24.9848,25.0024,33600.0
2019-04-30 12:45:00,28.43,28.43,28.38,28.38,6058.0,25.0024,25.0024,24.9584,24.9584,6058.0
2019-04-30 12:50:00,28.39,28.41,28.38,28.41,11954.0,24.9672,24.9848,24.9584,24.9848,11954.0
2019-04-30 12:55:00,28.4,28.42,28.4,28.41,11136.0,24.976,24.9936,24.976,24.9848,11136.0
2019-04-30 13:00:00,28.42,28.44,28.42,28.42,8400.0,24.9936,25.0112,24.9936,24.9936,8400.0
2019-04-30 13:05:00,28.42,28.45,28.42,28.44,14832.0,24.9936,25.02,24.9936,25.0112,14832.0
2019-04-30 13:10:00,28.44,28.46,28.41,28.41,11818.0,25.0112,25.0288,24.9848,24.9848,11818.0
2019-04-30 13:15:00,28.41,28.46,28.41,28.42,12854.0,24.9848,25.0288,24.9848,24.9936,12854.0
2019-04-30 13:20:00,28.43,28.46,28.42,28.43,9372.0,25.0024,25.0288,24.9936,25.0024,9372.0
2019-04-30 13:25:00,28.44,28.44,28.39,28.4,13922.0,25.0112,25.0112,24.9672,24.976,13922.0
2019-04-30 13:30:00,28.39,28.43,28.39,28.43,10860.0,24.9672,25.0024,24.9672,25.0024,10860.0
2019-04-30 13:35:00,28.43,28.48,28.42,28.48,11472.0,25.0024,25.0463,24.9936,25.0463,11472.0
2019-04-30 13:40:00,28.48,28.55,28.48,28.55,14144.0,25.0463,25.1079,25.0463,25.1079,14144.0
2019-04-30 13:45:00,28.55,28.57,28.53,28.53,13034.0,25.1079,25.1255,25.0903,25.0903,13034.0
2019-04-30 13:50:00,28.55,28.55,28.52,28.52,15628.0,25.1079,25.1079,25.0815,25.0815,15628.0
2019-04-30 13:55:00,28.53,28.6,28.52,28.6,17338.0,25.0903,25.1519,25.0815,25.1519,17338.0
2019-04-30 14:00:00,28.6,28.64,28.6,28.64,14124.0,25.1519,25.1871,25.1519,25.1871,14124.0
2019-04-30 14:05:00,28.63,28.64,28.61,28.61,22042.0,25.1783,25.1871,25.1607,25.1607,22042.0
2019-04-30 14:10:00,28.61,28.64,28.6,28.63,26084.0,25.1607,25.1871,25.1519,25.1783,26084.0
2019-04-30 14:15:00,28.62,28.63,28.61,28.63,15262.0,25.1695,25.1783,25.1607,25.1783,15262.0
2019-04-30 14:20:00,28.62,28.66,28.61,28.63,27084.0,25.1695,25.2046,25.1607,25.1783,27084.0
2019-04-30 14:25:00,28.63,28.65,28.61,28.64,26980.0,25.1783,25.1959,25.1607,25.1871,26980.0
2019-04-30 14:30:00,28.64,28.65,28.57,28.6,87168.0,25.1871,25.1959,25.1255,25.1519,87168.0
2019-04-30 14:35:00,28.59,28.59,28.52,28.58,29006.0,25.1431,25.1431,25.0815,25.1343,29006.0
2019-04-30 14:40:00,28.58,28.6,28.57,28.6,16496.0,25.1343,25.1519,25.1255,25.1519,16496.0
2019-04-30 14:45:00,28.6,28.6,28.58,28.58,29698.0,25.1519,25.1519,25.1343,25.1343,29698.0
2019-04-30 14:50:00,28.57,28.58,28.56,28.56,16810.0,25.1255,25.1343,25.1167,25.1167,16810.0
2019-04-30 14:55:00,28.57,28.57,28.5,28.52,15804.0,25.1255,25.1255,25.0639,25.0815,15804.0
2019-04-30 15:00:00,28.52,28.55,28.52,28.54,19318.0,25.0815,25.1079,25.0815,25.0991,19318.0
2019-04-30 15:05:00,28.54,28.58,28.54,28.58,18654.0,25.0991,25.1343,25.0991,25.1343,18654.0
2019-04-30 15:10:00,28.59,28.59,28.54,28.55,13880.0,25.1431,25.1431,25.0991,25.1079,13880.0
2019-04-30 15:15:00,28.55,28.55,28.5,28.5,12486.0,25.1079,25.1079,25.0639,25.0639,12486.0
2019-04-30 15:20:00,28.51,28.55,28.5,28.53,25260.0,25.0727,25.1079,25.0639,25.0903,25260.0
2019-04-30 15:25:00,28.53,28.53,28.5,28.51,27392.0,25.0903,25.0903,25.0639,25.0727,27392.0
2019-04-30 15:30:00,28.52,28.55,28.5,28.55,21580.0,25.0815,25.1079,25.0639,25.1079,21580.0
2019-04-30 15:35:00,28.55,28.56,28.53,28.54,41650.0,25.1079,25.1167,25.0903,25.0991,41650.0
2019-04-30 15:40:00,28.54,28.57,28.54,28.56,31502.0,25.0991,25.1255,25.0991,25.1167,31502.0
2019-04-30 15:45:00,28.56,28.57,28.51,28.54,44948.0,25.1167,25.1255,25.0727,25.0991,44948.0
2019-04-30 15:50:00,28.54,28.59,28.54,28.58,101742.0,25.0991,25.1431,25.0991,25.1343,101742.0
2019-04-30 15:55:00,28.58,28.6,28.55,28.58,191772.0,25.1343,25.1519,25.1079,25.1343,191772.0
2019-05-01 09:30:00,28.56,28.56,28.36,28.43,17586.0,25.1167,25.1167,24.9408,25.0024,17586.0
2019-05-01 09:35:00,28.44,28.46,28.39,28.42,6694.0,25.0112,25.0288,24.9672,24.9936,6694.0
2019-05-01 09:40:00,28.43,28.57,28.43,28.54,11962.0,25.0024,25.1255,25.0024,25.0991,11962.0
2019-05-01 09:45:00,28.54,28.64,28.53,28.64,4444.0,25.0991,25.1871,25.0903,25.1871,4444.0
2019-05-01 09:50:00,28.65,28.65,28.52,28.56,16086.0,25.1959,25.1959,25.0815,25.1167,16086.0
2019-05-01 09:55:00,28.56,28.58,28.52,28.52,5448.0,25.1167,25.1343,25.0815,25.0815,5448.0
2019-05-01 10:00:00,28.48,28.5,28.43,28.44,7782.0,25.0463,25.0639,25.0024,25.0112,7782.0
2019-05-01 10:05:00,28.45,28.45,28.36,28.38,10800.0,25.02,25.02,24.9408,24.9584,10800.0
2019-05-01 10:10:00,28.36,28.39,28.31,28.33,10040.0,24.9408,24.9672,24.8968,24.9144,10040.0
2019-05-01 10:15:00,28.33,28.34,28.3,28.31,19088.0,24.9144,24.9232,24.8881,24.8968,19088.0
2019-05-01 10:20:00,28.31,28.35,28.3,28.3,12414.0,24.8968,24.932,24.8881,24.8881,12414.0
2019-05-01 10:25:00,28.27,28.3,28.24,28.25,12590.0,24.8617,24.8881,24.8353,24.8441,12590.0
2019-05-01 10:30:00,28.25,28.25,28.2,28.21,13776.0,24.8441,24.8441,24.8001,24.8089,13776.0
2019-05-01 10:35:00,28.22,28.24,28.22,28.22,9648.0,24.8177,24.8353,24.8177,24.8177,9648.0
2019-05-01 10:40:00,28.22,28.25,28.22,28.22,10534.0,24.8177,24.8441,24.8177,24.8177,10534.0
2019-05-01 10:45:00,28.22,28.25,28.21,28.21,12456.0,24.8177,24.8441,24.8089,24.8089,12456.0
2019-05-01 10:50:00,28.22,28.23,28.18,28.21,17740.0,24.8177,24.8265,24.7825,24.8089,17740.0
2019-05-01 10:55:00,28.2,28.22,28.2,28.2,17598.0,24.8001,24.8177,24.8001,24.8001,17598.0
2019-05-01 11:00:00,28.2,28.2,28.14,28.16,67708.0,24.8001,24.8001,24.7473,24.7649,67708.0
2019-05-01 11:05:00,28.16,28.16,28.11,28.14,100470.0,24.7649,24.7649,24.721,24.7473,100470.0
2019-05-01 11:10:00,28.15,28.15,28.06,28.06,52348.0,24.7561,24.7561,24.677,24.677,52348.0
2019-05-01 11:15:00,28.06,28.11,28.06,28.11,12570.0,24.677,24.721,24.677,24.721,12570.0
2019-05-01 11:20:00,28.11,28.11,28.06,28.06,24618.0,24.721,24.721,24.677,24.677,24618.0
2019-05-01 11:25:00,28.06,28.06,27.98,27.98,14786.0,24.677,24.677,24.6066,24.6066,14786.0
2019-05-01 11:30:00,27.98,28.02,27.95,27.97,33282.0,24.6066,24.6418,24.5802,24.5978,33282.0
2019-05-01 11:35:00,27.96,27.98,27.95,27.95,46212.0,24.589,24.6066,24.5802,24.5802,46212.0
2019-05-01 11:40:00,27.95,27.97,27.93,27.97,55314.0,24.5802,24.5978,24.5627,24.5978,55314.0
2019-05-01 11:45:00,27.97,27.97,27.91,27.91,19224.0,24.5978,24.5978,24.5451,24.5451,19224.0
2019-05-01 11:50:00,27.92,27.94,27.89,27.92,19330.0,24.5539,24.5715,24.5275,24.5539,19330.0
2019-05-01 11:55:00,27.93,27.96,27.93,27.93,10880.0,24.5627,24.589,24.5627,24.5627,10880.0
2019-05-01 12:00:00,27.93,28.02,27.93,28.02,17376.0,24.5627,24.6418,24.5627,24.6418,17376.0
2019-05-01 12:05:00,28.0,28.02,27.96,27.96,12492.0,24.6242,24.6418,24.589,24.589,12492.0
2019-05-01 12:10:00,27.97,27.98,27.93,27.93,11400.0,24.5978,24.6066,24.5627,24.5627,11400.0
2019-05-01 12:15:00,27.93,27.95,27.93,27.93,8320.0,24.5627,24.5802,24.5627,24.5627,8320.0
2019-05-01 12:20:00,27.93,27.93,27.88,27.92,12436.0,24.5627,24.5627,24.5187,24.5539,12436.0
2019-05-01 12:25:00,27.93,27.93,27.88,27.88,15998.0,24.5627,24.5627,24.5187,24.5187,15998.0
2019-05-01 12:30:00,27.89,27.89,27.84,27.88,63672.0,24.5275,24.5275,24.4835,24.5187,63672.0
2019-05-01 12:35:00,27.88,27.88,27.81,27.82,9000.0,24.5187,24.5187,24.4571,24.4659,9000.0
2019-05-01 12:40:00,27.82,27.82,27.74,27.77,27136.0,24.4659,24.4659,24.3956,24.4219,27136.0
2019-05-01 12:45:00,27.76,27.76,27.69,27.69,12230.0,24.4132,24.4132,24.3516,24.3516,12230.0
2019-05-01 12:50:00,27.7,27.7,27.64,27.68,30210.0,24.3604,24.3604,24.3076,24.3428,30210.0
2019-05-01 12:55:00,27.67,27.68,27.61,27.63,15200.0,24.334,24.3428,24.2812,24.2988,15200.0
2019-05-01 13:00:00,27.64,27.66,27.58,27.58,82138.0,24.3076,24.3252,24.2549,24.2549,82138.0
2019-05-01 13:05:00,27.58,27.59,27.55,27.57,37990.0,24.2549,24.2637,24.2285,24.2461,37990.0
2019-05-01 13:10:00,27.57,27.68,27.55,27.67,64764.0,24.2461,24.3428,24.2285,24.334,64764.0
2019-05-01 13:15:00,27.66,27.73,27.65,27.7,17478.0,24.3252,24.3868,24.3164,24.3604,17478.0
2019-05-01 13:20:00,27.7,27.81,27.68,27.79,31230.0,24.3604,24.4571,24.3428,24.4395,31230.0
2019-05-01 13:25:00,27.8,27.86,27.8,27.86,12048.0,24.4483,24.5011,24.4483,24.5011,12048.0
2019-05-01 13:30:00,27.86,27.93,27.85,27.93,21628.0,24.5011,24.5627,24.4923,24.5627,21628.0
2019-05-01 13:35:00,27.92,27.93,27.91,27.93,7474.0,24.5539,24.5627,24.5451,24.5627,7474.0
2019-05-01 13:40:00,27.93,27.98,27.92,27.96,13844.0,24.5627,24.6066,24.5539,24.589,13844.0
2019-05-01 13:45:00,27.96,27.98,27.91,27.92,46860.0,24.589,24.6066,24.5451,24.5539,46860.0
2019-05-01 13:50:00,27.92,27.93,27.88,27.89,9678.0,24.5539,24.5627,24.5187,24.5275,9678.0
2019-05-01 13:55:00,27.88,27.89,27.86,27.86,12466.0,24.5187,24.5275,24.5011,24.5011,12466.0
2019-05-01 14:00:00,27.86,27.89,27.84,27.89,15000.0,24.5011,24.5275,24.4835,24.5275,15000.0
2019-05-01 14:05:00,27.88,27.92,27.88,27.89,14430.0,24.5187,24.5539,24.5187,24.5275,14430.0
2019-05-01 14:10:00,27.89,27.89,27.78,27.78,21584.0,24.5275,24.5275,24.4307,24.4307,21584.0
2019-05-01 14:15:00,27.8,27.8,27.75,27.75,16156.0,24.4483,24.4483,24.4044,24.4044,16156.0
2019-05-01 14:20:00,27.75,27.78,27.75,27.77,6600.0,24.4044,24.4307,24.4044,24.4219,6600.0
2019-05-01 14:25:00,27.77,27.79,27.75,27.76,14446.0,24.4219,24.4395,24.4044,24.4132,14446.0
2019-05-01 14:30:00,27.75,27.76,27.73,27.73,13516.0,24.4044,24.4132,24.3868,24.3868,13516.0
2019-05-01 14:35:00,27.73,27.74,27.66,27.66,8008.0,24.3868,24.3956,24.3252,24.3252,8008.0
2019-05-01 14:40:00,27.66,27.67,27.62,27.67,52732.0,24.3252,24.334,24.29,24.334,52732.0
2019-05-01 14:45:00,27.66,27.71,27.66,27.69,15434.0,24.3252,24.3692,24.3252,24.3516,15434.0
2019-05-01 14:50:00,27.7,27.73,27.67,27.68,41970.0,24.3604,24.3868,24.334,24.3428,41970.0
2019-05-01 14:55:00,27.68,27.7,27.65,27.66,18428.0,24.3428,24.3604,24.3164,24.3252,18428.0
2019-05-01 15:00:00,27.65,27.72,27.65,27.68,40164.0,24.3164,24.378,24.3164,24.3428,40164.0
2019-05-01 15:05:00,27.68,27.78,27.67,27.78,61794.0,24.3428,24.4307,24.334,24.4307,61794.0
2019-05-01 15:10:00,27.77,27.79,27.74,27.76,29744.0,24.4219,24.4395,24.3956,24.4132,29744.0
2019-05-01 15:15:00,27.76,27.8,27.73,27.79,87508.0,24.4132,24.4483,24.3868,24.4395,87508.0
2019-05-01 15:20:00,27.8,27.81,27.75,27.75,63660.0,24.4483,24.4571,24.4044,24.4044,63660.0
2019-05-01 15:25:00,27.75,27.77,27.67,27.7,254502.0,24.4044,24.4219,24.334,24.3604,254502.0
2019-05-01 15:30:00,27.7,27.74,27.66,27.71,51252.0,24.3604,24.3956,24.3252,24.3692,51252.0
2019-05-01 15:35:00,27.71,27.75,27.7,27.73,61760.0,24.3692,24.4044,24.3604,24.3868,61760.0
2019-05-01 15:40:00,27.72,27.74,27.68,27.74,55312.0,24.378,24.3956,24.3428,24.3956,55312.0
2019-05-01 15:45:00,27.75,27.75,27.7,27.72,119624.0,24.4044,24.4044,24.3604,24.378,119624.0
2019-05-01 15:50:00,27.74,27.75,27.7,27.7,123058.0,24.3956,24.4044,24.3604,24.3604,123058.0
2019-05-01 15:55:00,27.71,27.73,27.66,27.68,217404.0,24.3692,24.3868,24.3252,24.3428,217404.0
2019-05-02 09:30:00,27.61,27.81,27.58,27.81,15642.0,24.2812,24.4571,24.2549,24.4571,15642.0
2019-05-02 09:35:00,27.86,27.91,27.75,27.75,8574.0,24.5011,24.5451,24.4044,24.4044,8574.0
2019-05-02 09:40:00,27.78,27.78,27.62,27.63,13762.0,24.4307,24.4307,24.29,24.2988,13762.0
2019-05-02 09:45:00,27.65,27.67,27.61,27.66,53296.0,24.3164,24.334,24.2812,24.3252,53296.0
2019-05-02 09:50:00,27.65,27.77,27.64,27.73,108080.0,24.3164,24.4219,24.3076,24.3868,108080.0
2019-05-02 09:55:00,27.71,27.75,27.7,27.7,26636.0,24.3692,24.4044,24.3604,24.3604,26636.0
2019-05-02 10:00:00,27.72,27.74,27.64,27.71,43210.0,24.378,24.3956,24.3076,24.3692,43210.0
2019-05-02 10:05:00,27.72,27.75,27.71,27.71,21478.0,24.378,24.4044,24.3692,24.3692,21478.0
2019-05-02 10:10:00,27.71,27.89,27.71,27.89,289172.0,24.3692,24.5275,24.3692,24.5275,289172.0
2019-05-02 10:15:00,27.89,27.9,27.85,27.86,22086.0,24.5275,24.5363,24.4923,24.5011,22086.0
2019-05-02 10:20:00,27.86,27.96,27.85,27.95,119796.0,24.5011,24.589,24.4923,24.5802,119796.0
2019-05-02 10:25:00,27.95,27.95,27.89,27.92,34210.0,24.5802,24.5802,24.5275,24.5539,34210.0
2019-05-02 10:30:00,27.93,28.0,27.93,28.0,40928.0,24.5627,24.6242,24.5627,24.6242,40928.0
2019-05-02 10:35:00,28.02,28.04,27.91,27.96,17736.0,24.6418,24.6594,24.5451,24.589,17736.0
2019-05-02 10:40:00,27.94,27.95,27.9,27.92,11476.0,24.5715,24.5802,24.5363,24.5539,11476.0
2019-05-02 10:45:00,27.93,27.96,27.86,27.96,90242.0,24.5627,24.589,24.5011,24.589,90242.0
2019-05-02 10:50:00,27.94,27.97,27.92,27.97,44356.0,24.5715,24.5978,24.5539,24.5978,44356.0
2019-05-02 10:55:00,27.97,27.99,27.92,27.94,33174.0,24.5978,24.6154,24.5539,24.5715,33174.0
2019-05-02 11:00:00,27.96,28.0,27.94,27.99,30022.0,24.589,24.6242,24.5715,24.6154,30022.0
2019-05-02 11:05:00,27.99,28.0,27.96,28.0,130276.0,24.6154,24.6242,24.589,24.6242,130276.0
2019-05-02 11:10:00,28.0,28.04,28.0,28.02,57730.0,24.6242,24.6594,24.6242,24.6418,57730.0
2019-05-02 11:15:00,28.03,28.05,27.9,27.94,36224.0,24.6506,24.6682,24.5363,24.5715,36224.0
2019-05-02 11:20:00,27.94,27.94,27.86,27.86,5374.0,24.5715,24.5715,24.5011,24.5011,5374.0
2019-05-02 11:25:00,27.87,27.88,27.8,27.81,11598.0,24.5099,24.5187,24.4483,24.4571,11598.0
2019-05-02 11:30:00,27.8,27.81,27.78,27.79,11680.0,24.4483,24.4571,24.4307,24.4395,11680.0
2019-05-02 11:35:00,27.78,27.8,27.72,27.72,14808.0,24.4307,24.4483,24.378,24.378,14808.0
2019-05-02 11:40:00,27.71,27.75,27.7,27.7,4400.0,24.3692,24.4044,24.3604,24.3604,4400.0
2019-05-02 11:45:00,27.7,27.74,27.66,27.74,10656.0,24.3604,24.3956,24.3252,24.3956,10656.0
2019-05-02 11:50:00,27.75,27.79,27.73,27.75,8824.0,24.4044,24.4395,24.3868,24.4044,8824.0
2019-05-02 11:55:00,27.75,27.8,27.75,27.8,11998.0,24.4044,24.4483,24.4044,24.4483,11998.0
2019-05-02 12:00:00,27.81,27.85,27.79,27.85,5360.0,24.4571,24.4923,24.4395,24.4923,5360.0
2019-05-02 12:05:00,27.89,27.91,27.86,27.88,13000.0,24.5275,24.5451,24.5011,24.5187,13000.0
2019-05-02 12:10:00,27.9,27.93,27.88,27.88,7374.0,24.5363,24.5627,24.5187,24.5187,7374.0
2019-05-02 12:15:00,27.87,27.9,27.86,27.87,7426.0,24.5099,24.5363,24.5011,24.5099,7426.0
2019-05-02 12:20:00,27.89,27.97,27.89,27.97,9222.0,24.5275,24.5978,24.5275,24.5978,9222.0
2019-05-02 12:25:00,27.96,27.96,27.88,27.9,19486.0,24.589,24.589,24.5187,24.5363,19486.0
2019-05-02 12:30:00,27.9,27.92,27.9,27.92,800.0,24.5363,24.5539,24.5363,24.5539,800.0
2019-05-02 12:35:00,27.92,28.0,27.92,28.0,5772.0,24.5539,24.6242,24.5539,24.6242,5772.0
2019-05-02 12:40:00,28.0,28.06,27.95,27.95,20022.0,24.6242,24.677,24.5802,24.5802,20022.0
2019-05-02 12:45:00,27.95,27.98,27.93,27.98,10010.0,24.5802,24.6066,24.5627,24.6066,10010.0
2019-05-02 12:50:00,27.98,27.99,27.94,27.99,4400.0,24.6066,24.6154,24.5715,24.6154,4400.0
2019-05-02 12:55:00,28.0,28.04,27.98,28.04,11072.0,24.6242,24.6594,24.6066,24.6594,11072.0
2019-05-02 13:00:00,28.05,28.08,28.01,28.02,9570.0,24.6682,24.6946,24.633,24.6418,9570.0
2019-05-02 13:05:00,28.03,28.06,28.0,28.06,6772.0,24.6506,24.677,24.6242,24.677,6772.0
2019-05-02 13:10:00,28.07,28.08,28.03,28.07,8858.0,24.6858,24.6946,24.6506,24.6858,8858.0
2019-05-02 13:15:00,28.07,28.16,28.06,28.11,21644.0,24.6858,24.7649,24.677,24.721,21644.0
2019-05-02 13:20:00,28.13,28.17,28.12,28.16,10294.0,24.7385,24.7737,24.7298,24.7649,10294.0
2019-05-02 13:25:00,28.18,28.25,28.18,28.25,8200.0,24.7825,24.8441,24.7825,24.8441,8200.0
2019-05-02 13:30:00,28.25,28.25,28.21,28.22,14428.0,24.8441,24.8441,24.8089,24.8177,14428.0
2019-05-02 13:35:00,28.23,28.27,28.22,28.25,7200.0,24.8265,24.8617,24.8177,24.8441,7200.0
2019-05-02 13:40:00,28.25,28.29,28.25,28.28,15812.0,24.8441,24.8793,24.8441,24.8705,15812.0
2019-05-02 13:45:00,28.28,28.3,28.25,28.28,10646.0,24.8705,24.8881,24.8441,24.8705,10646.0
2019-05-02 13:50:00,28.26,28.3,28.25,28.28,11732.0,24.8529,24.8881,24.8441,24.8705,11732.0
2019-05-02 13:55:00,28.29,28.32,28.27,28.27,15470.0,24.8793,24.9056,24.8617,24.8617,15470.0
2019-05-02 14:00:00,28.26,28.29,28.25,28.29,12014.0,24.8529,24.8793,24.8441,24.8793,12014.0
2019-05-02 14:05:00,28.3,28.3,28.28,28.29,15644.0,24.8881,24.8881,24.8705,24.8793,15644.0
2019-05-02 14:10:00,28.29,28.36,28.27,28.36,12808.0,24.8793,24.9408,24.8617,24.9408,12808.0
2019-05-02 14:15:00,28.34,28.35,28.29,28.3,16610.0,24.9232,24.932,24.8793,24.8881,16610.0
2019-05-02 14:20:00,28.3,28.37,28.28,28.35,11966.0,24.8881,24.9496,24.8705,24.932,11966.0
2019-05-02 14:25:00,28.36,28.36,28.27,28.27,11846.0,24.9408,24.9408,24.8617,24.8617,11846.0
2019-05-02 14:30:00,28.28,28.3,28.27,28.28,11702.0,24.8705,24.8881,24.8617,24.8705,11702.0
2019-05-02 14:35:00,28.27,28.34,28.27,28.32,35068.0,24.8617,24.9232,24.8617,24.9056,35068.0
2019-05-02 14:40:00,28.32,28.37,28.27,28.28,60638.0,24.9056,24.9496,24.8617,24.8705,60638.0
2019-05-02 14:45:00,28.27,28.34,28.22,28.24,156428.0,24.8617,24.9232,24.8177,24.8353,156428.0
2019-05-02 14:50:00,28.23,28.27,28.22,28.22,18484.0,24.8265,24.8617,24.8177,24.8177,18484.0
2019-05-02 14:55:00,28.21,28.24,28.2,28.2,15424.0,24.8089,24.8353,24.8001,24.8001,15424.0
2019-05-02 15:00:00,28.2,28.21,28.17,28.2,9236.0,24.8001,24.8089,24.7737,24.8001,9236.0
2019-05-02 15:05:00,28.22,28.27,28.22,28.24,12294.0,24.8177,24.8617,24.8177,24.8353,12294.0
2019-05-02 15:10:00,28.24,28.25,28.23,28.24,11030.0,24.8353,24.8441,24.8265,24.8353,11030.0
2019-05-02 15:15:00,28.24,28.28,28.24,28.26,21632.0,24.8353,24.8705,24.8353,24.8529,21632.0
2019-05-02 15:20:00,28.27,28.3,28.27,28.29,12842.0,24.8617,24.8881,24.8617,24.8793,12842.0
2019-05-02 15:25:00,28.28,28.34,28.28,28.33,24292.0,24.8705,24.9232,24.8705,24.9144,24292.0
2019-05-02 15:30:00,28.33,28.37,28.31,28.33,31538.0,24.9144,24.9496,24.8968,24.9144,31538.0
2019-05-02 15:35:00,28.33,28.34,28.3,28.32,30066.0,24.9144,24.9232,24.8881,24.9056,30066.0
2019-05-02 15:40:00,28.32,28.36,28.3,28.36,43288.0,24.9056,24.9408,24.8881,24.9408,43288.0
2019-05-02 15:45:00,28.36,28.36,28.31,28.33,57556.0,24.9408,24.9408,24.8968,24.9144,57556.0
2019-05-02 15:50:00,28.33,28.35,28.3,28.32,68922.0,24.9144,24.932,24.8881,24.9056,68922.0
2019-05-02 15:55:00,28.33,28.4,28.32,28.4,132310.0,24.9144,24.976,24.9056,24.976,132310.0
2019-05-03 09:30:00,28.34,28.49,28.34,28.39,45346.0,24.9232,25.0551,24.9232,24.9672,45346.0
2019-05-03 09:35:00,28.44,28.44,28.27,28.28,6850.0,25.0112,25.0112,24.8617,24.8705,6850.0
2019-05-03 09:40:00,28.32,28.35,28.27,28.31,4980.0,24.9056,24.932,24.8617,24.8968,4980.0
2019-05-03 09:45:00,28.32,28.39,28.31,28.34,8352.0,24.9056,24.9672,24.8968,24.9232,8352.0
2019-05-03 09:50:00,28.34,28.34,28.24,28.34,35520.0,24.9232,24.9232,24.8353,24.9232,35520.0
2019-05-03 09:55:00,28.34,28.4,28.31,28.33,11768.0,24.9232,24.976,24.8968,24.9144,11768.0
2019-05-03 10:00:00,28.33,28.34,28.15,28.18,41056.0,24.9144,24.9232,24.7561,24.7825,41056.0
2019-05-03 10:05:00,28.15,28.22,28.15,28.22,14960.0,24.7561,24.8177,24.7561,24.8177,14960.0
2019-05-03 10:10:00,28.21,28.21,28.14,28.14,3600.0,24.8089,24.8089,24.7473,24.7473,3600.0
2019-05-03 10:15:00,28.15,28.23,28.15,28.18,6184.0,24.7561,24.8265,24.7561,24.7825,6184.0
2019-05-03 10:20:00,28.2,28.25,28.16,28.17,12758.0,24.8001,24.8441,24.7649,24.7737,12758.0
2019-05-03 10:25:00,28.18,28.25,28.18,28.25,4862.0,24.7825,24.8441,24.7825,24.8441,4862.0
2019-05-03 10:30:00,28.23,28.27,28.22,28.25,13830.0,24.8265,24.8617,24.8177,24.8441,13830.0
2019-05-03 10:35:00,28.24,28.25,28.16,28.16,9136.0,24.8353,24.8441,24.7649,24.7649,9136.0
2019-05-03 10:40:00,28.18,28.24,28.18,28.2,8252.0,24.7825,24.8353,24.7825,24.8001,8252.0
2019-05-03 10:45:00,28.2,28.22,28.17,28.18,5400.0,24.8001,24.8177,24.7737,24.7825,5400.0
2019-05-03 10:50:00,28.2,28.2,28.15,28.15,6200.0,24.8001,24.8001,24.7561,24.7561,6200.0
2019-05-03 10:55:00,28.18,28.23,28.18,28.2,7934.0,24.7825,24.8265,24.7825,24.8001,7934.0
2019-05-03 11:00:00,28.19,28.25,28.18,28.22,15468.0,24.7913,24.8441,24.7825,24.8177,15468.0
2019-05-03 11:05:00,28.18,28.21,28.13,28.13,15156.0,24.7825,24.8089,24.7385,24.7385,15156.0
2019-05-03 11:10:00,28.14,28.18,28.13,28.15,5448.0,24.7473,24.7825,24.7385,24.7561,5448.0
2019-05-03 11:15:00,28.13,28.14,28.08,28.08,7204.0,24.7385,24.7473,24.6946,24.6946,7204.0
2019-05-03 11:20:00,28.06,28.12,28.06,28.1,6526.0,24.677,24.7298,24.677,24.7122,6526.0
2019-05-03 11:25:00,28.11,28.13,28.07,28.08,9800.0,24.721,24.7385,24.6858,24.6946,9800.0
2019-05-03 11:30:00,28.09,28.13,28.08,28.13,8200.0,24.7034,24.7385,24.6946,24.7385,8200.0
2019-05-03 11:35:00,28.12,28.12,28.06,28.08,9800.0,24.7298,24.7298,24.677,24.6946,9800.0
2019-05-03 11:40:00,28.08,28.1,28.05,28.08,8736.0,24.6946,24.7122,24.6682,24.6946,8736.0
2019-05-03 11:45:00,28.08,28.1,28.03,28.03,30232.0,24.6946,24.7122,24.6506,24.6506,30232.0
2019-05-03 11:50:00,28.03,28.06,28.0,28.04,7222.0,24.6506,24.677,24.6242,24.6594,7222.0
2019-05-03 11:55:00,28.06,28.07,28.02,28.05,5546.0,24.677,24.6858,24.6418,24.6682,5546.0
2019-05-03 12:00:00,28.06,28.07,28.04,28.07,6852.0,24.677,24.6858,24.6594,24.6858,6852.0
2019-05-03 12:05:00,28.07,28.09,28.04,28.04,12504.0,24.6858,24.7034,24.6594,24.6594,12504.0
2019-05-03 12:10:00,28.05,28.06,28.04,28.05,7880.0,24.6682,24.677,24.6594,24.6682,7880.0
2019-05-03 12:15:00,28.05,28.07,28.05,28.06,1508.0,24.6682,24.6858,24.6682,24.677,1508.0
2019-05-03 12:20:00,28.07,28.07,28.05,28.06,7726.0,24.6858,24.6858,24.6682,24.677,7726.0
2019-05-03 12:25:00,28.07,28.08,28.03,28.04,9644.0,24.6858,24.6946,24.6506,24.6594,9644.0
2019-05-03 12:30:00,28.04,28.07,28.03,28.05,9808.0,24.6594,24.6858,24.6506,24.6682,9808.0
2019-05-03 12:35:00,28.05,28.07,28.03,28.07,10542.0,24.6682,24.6858,24.6506,24.6858,10542.0
2019-05-03 12:40:00,28.06,28.08,28.06,28.06,5030.0,24.677,24.6946,24.677,24.677,5030.0
2019-05-03 12:45:00,28.07,28.07,28.02,28.03,6090.0,24.6858,24.6858,24.6418,24.6506,6090.0
2019-05-03 12:50:00,28.02,28.02,27.99,28.02,15702.0,24.6418,24.6418,24.6154,24.6418,15702.0
2019-05-03 12:55:00,28.02,28.04,28.01,28.04,5598.0,24.6418,24.6594,24.633,24.6594,5598.0
2019-05-03 13:00:00,28.05,28.08,28.05,28.08,2884.0,24.6682,24.6946,24.6682,24.6946,2884.0
2019-05-03 13:05:00,28.06,28.07,28.04,28.07,20138.0,24.677,24.6858,24.6594,24.6858,20138.0
2019-05-03 13:10:00,28.06,28.11,28.06,28.11,18152.0,24.677,24.721,24.677,24.721,18152.0
2019-05-03 13:15:00,28.11,28.16,28.11,28.16,5886.0,24.721,24.7649,24.721,24.7649,5886.0
2019-05-03 13:20:00,28.16,28.2,28.16,28.19,8878.0,24.7649,24.8001,24.7649,24.7913,8878.0
2019-05-03 13:25:00,28.18,28.2,28.14,28.15,24174.0,24.7825,24.8001,24.7473,24.7561,24174.0
2019-05-03 13:30:00,28.15,28.18,28.13,28.18,6000.0,24.7561,24.7825,24.7385,24.7825,6000.0
2019-05-03 13:35:00,28.21,28.21,28.15,28.2,10930.0,24.8089,24.8089,24.7561,24.8001,10930.0
2019-05-03 13:40:00,28.2,28.22,28.17,28.18,16980.0,24.8001,24.8177,24.7737,24.7825,16980.0
2019-05-03 13:45:00,28.18,28.21,28.18,28.21,6544.0,24.7825,24.8089,24.7825,24.8089,6544.0
2019-05-03 13:50:00,28.21,28.23,28.2,28.21,9608.0,24.8089,24.8265,24.8001,24.8089,9608.0
2019-05-03 13:55:00,28.22,28.22,28.16,28.22,54838.0,24.8177,24.8177,24.7649,24.8177,54838.0
2019-05-03 14:00:00,28.22,28.23,28.2,28.23,11468.0,24.8177,24.8265,24.8001,24.8265,11468.0
2019-05-03 14:05:00,28.23,28.25,28.2,28.25,29790.0,24.8265,24.8441,24.8001,24.8441,29790.0
2019-05-03 14:10:00,28.26,28.26,28.24,28.25,4000.0,24.8529,24.8529,24.8353,24.8441,4000.0
2019-05-03 14:15:00,28.25,28.32,28.25,28.32,28262.0,24.8441,24.9056,24.8441,24.9056,28262.0
2019-05-03 14:20:00,28.32,28.33,28.32,28.33,32602.0,24.9056,24.9144,24.9056,24.9144,32602.0
2019-05-03 14:25:00,28.33,28.33,28.27,28.27,55942.0,24.9144,24.9144,24.8617,24.8617,55942.0
2019-05-03 14:30:00,28.27,28.28,28.25,28.25,18056.0,24.8617,24.8705,24.8441,24.8441,18056.0
2019-05-03 14:35:00,28.24,28.3,28.23,28.3,30834.0,24.8353,24.8881,24.8265,24.8881,30834.0
2019-05-03 14:40:00,28.31,28.34,28.31,28.34,4522.0,24.8968,24.9232,24.8968,24.9232,4522.0
2019-05-03 14:45:00,28.34,28.39,28.34,28.35,12566.0,24.9232,24.9672,24.9232,24.932,12566.0
2019-05-03 14:50:00,28.35,28.36,28.32,28.32,58510.0,24.932,24.9408,24.9056,24.9056,58510.0
2019-05-03 14:55:00,28.33,28.36,28.32,28.33,11700.0,24.9144,24.9408,24.9056,24.9144,11700.0
2019-05-03 15:00:00,28.32,28.33,28.3,28.3,13628.0,24.9056,24.9144,24.8881,24.8881,13628.0
2019-05-03 15:05:00,28.31,28.33,28.3,28.33,4400.0,24.8968,24.9144,24.8881,24.9144,4400.0
2019-05-03 15:10:00,28.32,28.33,28.3,28.31,13094.0,24.9056,24.9144,24.8881,24.8968,13094.0
2019-05-03 15:15:00,28.31,28.33,28.29,28.29,9278.0,24.8968,24.9144,24.8793,24.8793,9278.0
2019-05-03 15:20:00,28.29,28.32,28.29,28.31,13466.0,24.8793,24.9056,24.8793,24.8968,13466.0
2019-05-03 15:25:00,28.31,28.31,28.29,28.3,7616.0,24.8968,24.8968,24.8793,24.8881,7616.0
2019-05-03 15:30:00,28.3,28.32,28.29,28.31,19512.0,24.8881,24.9056,24.8793,24.8968,19512.0
2019-05-03 15:35:00,28.31,28.32,28.3,28.32,25914.0,24.8968,24.9056,24.8881,24.9056,25914.0
2019-05-03 15:40:00,28.32,28.37,28.31,28.36,55504.0,24.9056,24.9496,24.8968,24.9408,55504.0
2019-05-03 15:45:00,28.37,28.42,28.35,28.42,96936.0,24.9496,24.9936,24.932,24.9936,96936.0
2019-05-03 15:50:00,28.42,28.43,28.36,28.36,72130.0,24.9936,25.0024,24.9408,24.9408,72130.0
2019-05-03 15:55:00,28.37,28.37,28.29,28.32,180114.0,24.9496,24.9496,24.8793,24.9056,180114.0
2019-05-06 09:30:00,27.5,27.75,27.43,27.51,95638.0,24.1845,24.4044,24.1229,24.1933,95638.0
2019-05-06 09:35:00,27.6,27.6,27.23,27.24,70242.0,24.2724,24.2724,23.9471,23.9558,70242.0
2019-05-06 09:40:00,27.24,27.66,27.16,27.57,94858.0,23.9558,24.3252,23.8855,24.2461,94858.0
2019-05-06 09:45:00,27.6,27.65,27.57,27.59,91808.0,24.2724,24.3164,24.2461,24.2637,91808.0
2019-05-06 09:50:00,27.58,27.64,27.49,27.64,30298.0,24.2549,24.3076,24.1757,24.3076,30298.0
2019-05-06 09:55:00,27.61,27.79,27.61,27.75,97966.0,24.2812,24.4395,24.2812,24.4044,97966.0
2019-05-06 10:00:00,27.74,27.75,27.56,27.59,29730.0,24.3956,24.4044,24.2373,24.2637,29730.0
2019-05-06 10:05:00,27.62,27.73,27.62,27.7,13000.0,24.29,24.3868,24.29,24.3604,13000.0
2019-05-06 10:10:00,27.7,27.79,27.61,27.77,12442.0,24.3604,24.4395,24.2812,24.4219,12442.0
2019-05-06 10:15:00,27.79,27.86,27.71,27.75,30422.0,24.4395,24.5011,24.3692,24.4044,30422.0
2019-05-06 10:20:00,27.75,27.79,27.69,27.71,22496.0,24.4044,24.4395,24.3516,24.3692,22496.0
2019-05-06 10:25:00,27.73,27.76,27.7,27.74,12282.0,24.3868,24.4132,24.3604,24.3956,12282.0
2019-05-06 10:30:00,27.75,27.78,27.7,27.71,18334.0,24.4044,24.4307,24.3604,24.3692,18334.0
2019-05-06 10:35:00,27.72,27.79,27.72,27.77,29046.0,24.378,24.4395,24.378,24.4219,29046.0
2019-05-06 10:40:00,27.77,27.82,27.77,27.8,28566.0,24.4219,24.4659,24.4219,24.4483,28566.0
2019-05-06 10:45:00,27.8,27.87,27.77,27.87,29098.0,24.4483,24.5099,24.4219,24.5099,29098.0
2019-05-06 10:50:00,27.88,27.97,27.87,27.94,32324.0,24.5187,24.5978,24.5099,24.5715,32324.0
2019-05-06 10:55:00,27.95,28.0,27.95,27.99,78852.0,24.5802,24.6242,24.5802,24.6154,78852.0
2019-05-06 11:00:00,27.99,28.02,27.92,27.93,17134.0,24.6154,24.6418,24.5539,24.5627,17134.0
2019-05-06 11:05:00,27.93,27.96,27.92,27.94,19360.0,24.5627,24.589,24.5539,24.5715,19360.0
2019-05-06 11:10:00,27.94,27.95,27.92,27.95,18462.0,24.5715,24.5802,24.5539,24.5802,18462.0
2019-05-06 11:15:00,27.95,27.98,27.93,27.97,26108.0,24.5802,24.6066,24.5627,24.5978,26108.0
2019-05-06 11:20:00,27.98,28.02,27.97,28.02,49712.0,24.6066,24.6418,24.5978,24.6418,49712.0
2019-05-06 11:25:00,28.02,28.02,27.92,27.95,39084.0,24.6418,24.6418,24.5539,24.5802,39084.0
2019-05-06 11:30:00,27.95,27.98,27.82,27.82,42766.0,24.5802,24.6066,24.4659,24.4659,42766.0
2019-05-06 11:35:00,27.82,27.84,27.81,27.81,11978.0,24.4659,24.4835,24.4571,24.4571,11978.0
2019-05-06 11:40:00,27.82,27.9,27.81,27.9,14516.0,24.4659,24.5363,24.4571,24.5363,14516.0
2019-05-06 11:45:00,27.9,27.93,27.86,27.86,22988.0,24.5363,24.5627,24.5011,24.5011,22988.0
2019-05-06 11:50:00,27.86,27.9,27.84,27.86,17656.0,24.5011,24.5363,24.4835,24.5011,17656.0
2019-05-06 11:55:00,27.86,27.88,27.82,27.84,12104.0,24.5011,24.5187,24.4659,24.4835,12104.0
2019-05-06 12:00:00,27.85,27.89,27.71,27.75,80254.0,24.4923,24.5275,24.3692,24.4044,80254.0
2019-05-06 12:05:00,27.74,27.78,27.73,27.75,19548.0,24.3956,24.4307,24.3868,24.4044,19548.0
2019-05-06 12:10:00,27.75,27.75,27.74,27.75,15460.0,24.4044,24.4044,24.3956,24.4044,15460.0
2019-05-06 12:15:00,27.74,27.76,27.7,27.73,43914.0,24.3956,24.4132,24.3604,24.3868,43914.0
2019-05-06 12:20:00,27.71,27.73,27.67,27.68,30424.0,24.3692,24.3868,24.334,24.3428,30424.0
2019-05-06 12:25:00,27.68,27.69,27.66,27.68,20480.0,24.3428,24.3516,24.3252,24.3428,20480.0
2019-05-06 12:30:00,27.68,27.73,27.66,27.73,41176.0,24.3428,24.3868,24.3252,24.3868,41176.0
2019-05-06 12:35:00,27.73,27.86,27.72,27.82,16338.0,24.3868,24.5011,24.378,24.4659,16338.0
2019-05-06 12:40:00,27.81,27.85,27.79,27.84,9120.0,24.4571,24.4923,24.4395,24.4835,9120.0
2019-05-06 12:45:00,27.85,27.86,27.81,27.81,13900.0,24.4923,24.5011,24.4571,24.4571,13900.0
2019-05-06 12:50:00,27.82,27.86,27.81,27.83,13146.0,24.4659,24.5011,24.4571,24.4747,13146.0
2019-05-06 12:55:00,27.83,27.84,27.77,27.78,12540.0,24.4747,24.4835,24.4219,24.4307,12540.0
2019-05-06 13:00:00,27.78,27.84,27.75,27.84,24196.0,24.4307,24.4835,24.4044,24.4835,24196.0
2019-05-06 13:05:00,27.84,27.9,27.83,27.9,10944.0,24.4835,24.5363,24.4747,24.5363,10944.0
2019-05-06 13:10:00,27.9,27.94,27.86,27.94,22450.0,24.5363,24.5715,24.5011,24.5715,22450.0
2019-05-06 13:15:00,27.93,27.97,27.93,27.96,10234.0,24.5627,24.5978,24.5627,24.589,10234.0
2019-05-06 13:20:00,27.96,28.0,27.95,28.0,8860.0,24.589,24.6242,24.5802,24.6242,8860.0
2019-05-06 13:25:00,28.0,28.1,28.0,28.07,16238.0,24.6242,24.7122,24.6242,24.6858,16238.0
2019-05-06 13:30:00,28.07,28.07,28.02,28.03,16204.0,24.6858,24.6858,24.6418,24.6506,16204.0
2019-05-06 13:35:00,28.04,28.09,28.03,28.08,72240.0,24.6594,24.7034,24.6506,24.6946,72240.0
2019-05-06 13:40:00,28.08,28.11,28.03,28.1,44560.0,24.6946,24.721,24.6506,24.7122,44560.0
2019-05-06 13:45:00,28.09,28.11,28.04,28.05,32014.0,24.7034,24.721,24.6594,24.6682,32014.0
2019-05-06 13:50:00,28.04,28.05,27.96,27.97,19714.0,24.6594,24.6682,24.589,24.5978,19714.0
2019-05-06 13:55:00,27.96,27.96,27.92,27.93,12014.0,24.589,24.589,24.5539,24.5627,12014.0
2019-05-06 14:00:00,27.92,27.93,27.83,27.86,26802.0,24.5539,24.5627,24.4747,24.5011,26802.0
2019-05-06 14:05:00,27.85,27.85,27.76,27.82,28600.0,24.4923,24.4923,24.4132,24.4659,28600.0
2019-05-06 14:10:00,27.82,27.85,27.78,27.79,11950.0,24.4659,24.4923,24.4307,24.4395,11950.0
2019-05-06 14:15:00,27.79,27.79,27.76,27.79,18590.0,24.4395,24.4395,24.4132,24.4395,18590.0
2019-05-06 14:20:00,27.79,27.81,27.75,27.75,12230.0,24.4395,24.4571,24.4044,24.4044,12230.0
2019-05-06 14:25:00,27.77,27.8,27.73,27.79,17572.0,24.4219,24.4483,24.3868,24.4395,17572.0
2019-05-06 14:30:00,27.8,27.83,27.79,27.82,20578.0,24.4483,24.4747,24.4395,24.4659,20578.0
2019-05-06 14:35:00,27.84,27.89,27.84,27.84,11914.0,24.4835,24.5275,24.4835,24.4835,11914.0
2019-05-06 14:40:00,27.85,27.88,27.84,27.88,11800.0,24.4923,24.5187,24.4835,24.5187,11800.0
2019-05-06 14:45:00,27.88,27.92,27.88,27.92,17608.0,24.5187,24.5539,24.5187,24.5539,17608.0
2019-05-06 14:50:00,27.93,27.97,27.91,27.96,41256.0,24.5627,24.5978,24.5451,24.589,41256.0
2019-05-06 14:55:00,27.97,28.0,27.97,27.99,34904.0,24.5978,24.6242,24.5978,24.6154,34904.0
2019-05-06 15:00:00,28.0,28.03,27.99,28.0,40742.0,24.6242,24.6506,24.6154,24.6242,40742.0
2019-05-06 15:05:00,28.0,28.04,28.0,28.04,27158.0,24.6242,24.6594,24.6242,24.6594,27158.0
2019-05-06 15:10:00,28.05,28.07,28.04,28.06,17228.0,24.6682,24.6858,24.6594,24.677,17228.0
2019-05-06 15:15:00,28.06,28.1,28.06,28.08,35278.0,24.677,24.7122,24.677,24.6946,35278.0
2019-05-06 15:20:00,28.08,28.13,28.08,28.11,26938.0,24.6946,24.7385,24.6946,24.721,26938.0
2019-05-06 15:25:00,28.11,28.11,28.07,28.08,25270.0,24.721,24.721,24.6858,24.6946,25270.0
2019-05-06 15:30:00,28.08,28.12,28.08,28.11,44626.0,24.6946,24.7298,24.6946,24.721,44626.0
2019-05-06 15:35:00,28.11,28.12,28.07,28.09,47328.0,24.721,24.7298,24.6858,24.7034,47328.0
2019-05-06 15:40:00,28.09,28.11,28.08,28.1,51516.0,24.7034,24.721,24.6946,24.7122,51516.0
2019-05-06 15:45:00,28.1,28.1,28.04,28.07,68206.0,24.7122,24.7122,24.6594,24.6858,68206.0
2019-05-06 15:50:00,28.07,28.08,28.03,28.04,84554.0,24.6858,24.6946,24.6506,24.6594,84554.0
2019-05-06 15:55:00,28.04,28.04,27.97,28.0,207390.0,24.6594,24.6594,24.5978,24.6242,207390.0
2019-05-07 09:30:00,27.74,27.9,27.74,27.75,48354.0,24.3956,24.5363,24.3956,24.4044,48354.0
2019-05-07 09:35:00,27.85,27.93,27.81,27.86,29840.0,24.4923,24.5627,24.4571,24.5011,29840.0
2019-05-07 09:40:00,27.86,27.86,27.74,27.77,5400.0,24.5011,24.5011,24.3956,24.4219,5400.0
2019-05-07 09:45:00,27.77,27.85,27.71,27.73,6800.0,24.4219,24.4923,24.3692,24.3868,6800.0
2019-05-07 09:50:00,27.72,27.91,27.72,27.81,39202.0,24.378,24.5451,24.378,24.4571,39202.0
2019-05-07 09:55:00,27.8,27.84,27.78,27.81,10714.0,24.4483,24.4835,24.4307,24.4571,10714.0
2019-05-07 10:00:00,27.82,27.84,27.71,27.71,7800.0,24.4659,24.4835,24.3692,24.3692,7800.0
2019-05-07 10:05:00,27.71,27.76,27.69,27.72,14400.0,24.3692,24.4132,24.3516,24.378,14400.0
2019-05-07 10:10:00,27.72,27.73,27.7,27.71,9390.0,24.378,24.3868,24.3604,24.3692,9390.0
2019-05-07 10:15:00,27.72,27.73,27.64,27.66,12066.0,24.378,24.3868,24.3076,24.3252,12066.0
2019-05-07 10:20:00,27.66,27.73,27.66,27.72,10200.0,24.3252,24.3868,24.3252,24.378,10200.0
2019-05-07 10:25:00,27.71,27.77,27.65,27.75,13444.0,24.3692,24.4219,24.3164,24.4044,13444.0
2019-05-07 10:30:00,27.76,27.76,27.68,27.69,9978.0,24.4132,24.4132,24.3428,24.3516,9978.0
2019-05-07 10:35:00,27.68,27.72,27.57,27.57,18494.0,24.3428,24.378,24.2461,24.2461,18494.0
2019-05-07 10:40:00,27.56,27.56,27.5,27.5,67964.0,24.2373,24.2373,24.1845,24.1845,67964.0
2019-05-07 10:45:00,27.5,27.59,27.5,27.54,33550.0,24.1845,24.2637,24.1845,24.2197,33550.0
2019-05-07 10:50:00,27.51,27.53,27.46,27.48,14764.0,24.1933,24.2109,24.1493,24.1669,14764.0
2019-05-07 10:55:00,27.48,27.51,27.43,27.43,16604.0,24.1669,24.1933,24.1229,24.1229,16604.0
2019-05-07 11:00:00,27.43,27.44,27.37,27.38,14870.0,24.1229,24.1317,24.0702,24.079,14870.0
2019-05-07 11:05:00,27.38,27.47,27.38,27.47,17600.0,24.079,24.1581,24.079,24.1581,17600.0
2019-05-07 11:10:00,27.45,27.46,27.4,27.43,29872.0,24.1405,24.1493,24.0966,24.1229,29872.0
2019-05-07 11:15:00,27.43,27.46,27.38,27.4,46076.0,24.1229,24.1493,24.079,24.0966,46076.0
2019-05-07 11:20:00,27.4,27.4,27.34,27.36,10400.0,24.0966,24.0966,24.0438,24.0614,10400.0
2019-05-07 11:25:00,27.37,27.39,27.31,27.39,18002.0,24.0702,24.0878,24.0174,24.0878,18002.0
2019-05-07 11:30:00,27.39,27.4,27.36,27.36,7434.0,24.0878,24.0966,24.0614,24.0614,7434.0
2019-05-07 11:35:00,27.36,27.36,27.26,27.32,24230.0,24.0614,24.0614,23.9734,24.0262,24230.0
2019-05-07 11:40:00,27.33,27.36,27.31,27.34,19312.0,24.035,24.0614,24.0174,24.0438,19312.0
2019-05-07 11:45:00,27.35,27.42,27.35,27.4,17390.0,24.0526,24.1141,24.0526,24.0966,17390.0
2019-05-07 11:50:00,27.39,27.39,27.36,27.38,18586.0,24.0878,24.0878,24.0614,24.079,18586.0
2019-05-07 11:55:00,27.39,27.39,27.32,27.34,12310.0,24.0878,24.0878,24.0262,24.0438,12310.0
2019-05-07 12:00:00,27.36,27.37,27.27,27.29,16446.0,24.0614,24.0702,23.9822,23.9998,16446.0
2019-05-07 12:05:00,27.31,27.36,27.3,27.35,9644.0,24.0174,24.0614,24.0086,24.0526,9644.0
2019-05-07 12:10:00,27.38,27.38,27.32,27.32,14822.0,24.079,24.079,24.0262,24.0262,14822.0
2019-05-07 12:15:00,27.33,27.35,27.32,27.33,11800.0,24.035,24.0526,24.0262,24.035,11800.0
2019-05-07 12:20:00,27.33,27.35,27.32,27.35,10268.0,24.035,24.0526,24.0262,24.0526,10268.0
2019-05-07 12:25:00,27.35,27.43,27.35,27.43,8600.0,24.0526,24.1229,24.0526,24.1229,8600.0
2019-05-07 12:30:00,27.43,27.46,27.42,27.42,19200.0,24.1229,24.1493,24.1141,24.1141,19200.0
2019-05-07 12:35:00,27.42,27.45,27.39,27.41,17900.0,24.1141,24.1405,24.0878,24.1054,17900.0
2019-05-07 12:40:00,27.4,27.42,27.36,27.36,6400.0,24.0966,24.1141,24.0614,24.0614,6400.0
2019-05-07 12:45:00,27.36,27.4,27.36,27.39,8186.0,24.0614,24.0966,24.0614,24.0878,8186.0
2019-05-07 12:50:00,27.4,27.45,27.4,27.43,9394.0,24.0966,24.1405,24.0966,24.1229,9394.0
2019-05-07 12:55:00,27.43,27.43,27.37,27.38,8600.0,24.1229,24.1229,24.0702,24.079,8600.0
2019-05-07 13:00:00,27.36,27.37,27.32,27.33,13994.0,24.0614,24.0702,24.0262,24.035,13994.0
2019-05-07 13:05:00,27.33,27.33,27.26,27.27,9506.0,24.035,24.035,23.9734,23.9822,9506.0
2019-05-07 13:10:00,27.27,27.29,27.24,27.28,7838.0,23.9822,23.9998,23.9558,23.991,7838.0
2019-05-07 13:15:00,27.26,27.26,27.24,27.24,8996.0,23.9734,23.9734,23.9558,23.9558,8996.0
2019-05-07 13:20:00,27.25,27.27,27.24,27.24,17628.0,23.9646,23.9822,23.9558,23.9558,17628.0
2019-05-07 13:25:00,27.23,27.24,27.18,27.22,40888.0,23.9471,23.9558,23.9031,23.9383,40888.0
2019-05-07 13:30:00,27.22,27.24,27.18,27.23,13938.0,23.9383,23.9558,23.9031,23.9471,13938.0
2019-05-07 13:35:00,27.22,27.23,27.17,27.2,45740.0,23.9383,23.9471,23.8943,23.9207,45740.0
2019-05-07 13:40:00,27.19,27.19,27.13,27.15,25914.0,23.9119,23.9119,23.8591,23.8767,25914.0
2019-05-07 13:45:00,27.15,27.18,27.13,27.18,35440.0,23.8767,23.9031,23.8591,23.9031,35440.0
2019-05-07 13:50:00,27.18,27.3,27.18,27.29,25778.0,23.9031,24.0086,23.9031,23.9998,25778.0
2019-05-07 13:55:00,27.28,27.33,27.28,27.31,15640.0,23.991,24.035,23.991,24.0174,15640.0
2019-05-07 14:00:00,27.31,27.35,27.31,27.31,11188.0,24.0174,24.0526,24.0174,24.0174,11188.0
2019-05-07 14:05:00,27.33,27.4,27.33,27.37,27494.0,24.035,24.0966,24.035,24.0702,27494.0
2019-05-07 14:10:00,27.37,27.38,27.32,27.35,14796.0,24.0702,24.079,24.0262,24.0526,14796.0
2019-05-07 14:15:00,27.36,27.38,27.25,27.3,13666.0,24.0614,24.079,23.9646,24.0086,13666.0
2019-05-07 14:20:00,27.3,27.3,27.22,27.22,11980.0,24.0086,24.0086,23.9383,23.9383,11980.0
2019-05-07 14:25:00,27.23,27.23,27.11,27.11,41894.0,23.9471,23.9471,23.8415,23.8415,41894.0
2019-05-07 14:30:00,27.11,27.16,26.98,26.99,27312.0,23.8415,23.8855,23.7272,23.736,27312.0
2019-05-07 14:35:00,27.0,27.05,26.99,26.99,16576.0,23.7448,23.7888,23.736,23.736,16576.0
2019-05-07 14:40:00,27.02,27.05,27.01,27.01,9216.0,23.7624,23.7888,23.7536,23.7536,9216.0
2019-05-07 14:45:00,27.02,27.03,26.97,26.99,14400.0,23.7624,23.7712,23.7184,23.736,14400.0
2019-05-07 14:50:00,26.99,27.11,26.98,27.11,11714.0,23.736,23.8415,23.7272,23.8415,11714.0
2019-05-07 14:55:00,27.11,27.14,27.08,27.1,11882.0,23.8415,23.8679,23.8151,23.8327,11882.0
2019-05-07 15:00:00,27.09,27.1,27.06,27.07,19882.0,23.8239,23.8327,23.7975,23.8063,19882.0
2019-05-07 15:05:00,27.06,27.08,26.99,27.05,21700.0,23.7975,23.8151,23.736,23.7888,21700.0
2019-05-07 15:10:00,27.05,27.09,27.02,27.05,29206.0,23.7888,23.8239,23.7624,23.7888,29206.0
2019-05-07 15:15:00,27.05,27.06,27.03,27.04,18772.0,23.7888,23.7975,23.7712,23.78,18772.0
2019-05-07 15:20:00,27.04,27.07,27.01,27.02,18650.0,23.78,23.8063,23.7536,23.7624,18650.0
2019-05-07 15:25:00,27.02,27.03,26.98,27.0,22038.0,23.7624,23.7712,23.7272,23.7448,22038.0
2019-05-07 15:30:00,26.99,27.0,26.89,26.89,56226.0,23.736,23.7448,23.648,23.648,56226.0
2019-05-07 15:35:00,26.89,26.91,26.86,26.88,35808.0,23.648,23.6656,23.6217,23.6393,35808.0
2019-05-07 15:40:00,26.87,26.97,26.86,26.95,72772.0,23.6305,23.7184,23.6217,23.7008,72772.0
2019-05-07 15:45:00,26.96,26.98,26.91,26.97,76250.0,23.7096,23.7272,23.6656,23.7184,76250.0
2019-05-07 15:50:00,26.97,26.99,26.93,26.93,194678.0,23.7184,23.736,23.6832,23.6832,194678.0
2019-05-07 15:55:00,26.95,27.04,26.93,27.04,251950.0,23.7008,23.78,23.6832,23.78,251950.0
2019-05-08 09:30:00,27.02,27.05,26.85,26.86,15402.0,23.7624,23.7888,23.6129,23.6217,15402.0
2019-05-08 09:35:00,26.91,26.92,26.86,26.87,23864.0,23.6656,23.6744,23.6217,23.6305,23864.0
2019-05-08 09:40:00,26.91,27.02,26.91,27.0,8664.0,23.6656,23.7624,23.6656,23.7448,8664.0
2019-05-08 09:45:00,27.07,27.18,27.03,27.06,17198.0,23.8063,23.9031,23.7712,23.7975,17198.0
2019-05-08 09:50:00,27.08,27.09,27.02,27.03,45664.0,23.8151,23.8239,23.7624,23.7712,45664.0
2019-05-08 09:55:00,27.02,27.05,26.99,27.0,11500.0,23.7624,23.7888,23.736,23.7448,11500.0
2019-05-08 10:00:00,27.03,27.1,27.02,27.07,17436.0,23.7712,23.8327,23.7624,23.8063,17436.0
2019-05-08 10:05:00,27.08,27.11,27.05,27.06,16560.0,23.8151,23.8415,23.7888,23.7975,16560.0
2019-05-08 10:10:00,27.04,27.1,27.0,27.09,28236.0,23.78,23.8327,23.7448,23.8239,28236.0
2019-05-08 10:15:00,27.09,27.11,27.08,27.11,17894.0,23.8239,23.8415,23.8151,23.8415,17894.0
2019-05-08 10:20:00,27.14,27.18,27.1,27.13,16960.0,23.8679,23.9031,23.8327,23.8591,16960.0
2019-05-08 10:25:00,27.11,27.12,27.05,27.05,8502.0,23.8415,23.8503,23.7888,23.7888,8502.0
2019-05-08 10:30:00,27.04,27.08,27.0,27.01,5958.0,23.78,23.8151,23.7448,23.7536,5958.0
2019-05-08 10:35:00,27.0,27.05,27.0,27.02,6446.0,23.7448,23.7888,23.7448,23.7624,6446.0
2019-05-08 10:40:00,27.03,27.08,27.03,27.08,19884.0,23.7712,23.8151,23.7712,23.8151,19884.0
2019-05-08 10:45:00,27.07,27.16,27.07,27.1,8500.0,23.8063,23.8855,23.8063,23.8327,8500.0
2019-05-08 10:50:00,27.1,27.11,27.07,27.11,9600.0,23.8327,23.8415,23.8063,23.8415,9600.0
2019-05-08 10:55:00,27.14,27.14,27.04,27.14,18448.0,23.8679,23.8679,23.78,23.8679,18448.0
2019-05-08 11:00:00,27.17,27.29,27.17,27.29,25114.0,23.8943,23.9998,23.8943,23.9998,25114.0
2019-05-08 11:05:00,27.29,27.5,27.2,27.39,229818.0,23.9998,24.1845,23.9207,24.0878,229818.0
2019-05-08 11:10:00,27.41,27.54,27.39,27.52,26142.0,24.1054,24.2197,24.0878,24.2021,26142.0
2019-05-08 11:15:00,27.51,27.62,27.51,27.54,15452.0,24.1933,24.29,24.1933,24.2197,15452.0
2019-05-08 11:20:00,27.52,27.59,27.47,27.5,9610.0,24.2021,24.2637,24.1581,24.1845,9610.0
2019-05-08 11:25:00,27.5,27.53,27.47,27.5,10738.0,24.1845,24.2109,24.1581,24.1845,10738.0
2019-05-08 11:30:00,27.5,27.55,27.41,27.42,21578.0,24.1845,24.2285,24.1054,24.1141,21578.0
2019-05-08 11:35:00,27.41,27.43,27.34,27.35,19104.0,24.1054,24.1229,24.0438,24.0526,19104.0
2019-05-08 11:40:00,27.35,27.36,27.32,27.34,7680.0,24.0526,24.0614,24.0262,24.0438,7680.0
2019-05-08 11:45:00,27.36,27.49,27.36,27.49,7800.0,24.0614,24.1757,24.0614,24.1757,7800.0
2019-05-08 11:50:00,27.49,27.52,27.48,27.52,6688.0,24.1757,24.2021,24.1669,24.2021,6688.0
2019-05-08 11:55:00,27.53,27.56,27.5,27.5,8620.0,24.2109,24.2373,24.1845,24.1845,8620.0
2019-05-08 12:00:00,27.5,27.52,27.46,27.47,10342.0,24.1845,24.2021,24.1493,24.1581,10342.0
2019-05-08 12:05:00,27.49,27.5,27.43,27.44,7620.0,24.1757,24.1845,24.1229,24.1317,7620.0
2019-05-08 12:10:00,27.43,27.43,27.35,27.35,16284.0,24.1229,24.1229,24.0526,24.0526,16284.0
2019-05-08 12:15:00,27.35,27.41,27.34,27.4,10978.0,24.0526,24.1054,24.0438,24.0966,10978.0
2019-05-08 12:20:00,27.41,27.46,27.4,27.45,5200.0,24.1054,24.1493,24.0966,24.1405,5200.0
2019-05-08 12:25:00,27.44,27.49,27.42,27.49,6878.0,24.1317,24.1757,24.1141,24.1757,6878.0
2019-05-08 12:30:00,27.49,27.5,27.46,27.49,7820.0,24.1757,24.1845,24.1493,24.1757,7820.0
2019-05-08 12:35:00,27.47,27.49,27.45,27.46,7430.0,24.1581,24.1757,24.1405,24.1493,7430.0
2019-05-08 12:40:00,27.46,27.49,27.46,27.48,9022.0,24.1493,24.1757,24.1493,24.1669,9022.0
2019-05-08 12:45:00,27.49,27.53,27.46,27.46,13132.0,24.1757,24.2109,24.1493,24.1493,13132.0
2019-05-08 12:50:00,27.45,27.47,27.43,27.46,9410.0,24.1405,24.1581,24.1229,24.1493,9410.0
2019-05-08 12:55:00,27.46,27.48,27.46,27.46,5000.0,24.1493,24.1669,24.1493,24.1493,5000.0
2019-05-08 13:00:00,27.48,27.48,27.43,27.44,14600.0,24.1669,24.1669,24.1229,24.1317,14600.0
2019-05-08 13:05:00,27.46,27.46,27.43,27.44,9618.0,24.1493,24.1493,24.1229,24.1317,9618.0
2019-05-08 13:10:00,27.43,27.43,27.36,27.38,24460.0,24.1229,24.1229,24.0614,24.079,24460.0
2019-05-08 13:15:00,27.4,27.44,27.38,27.44,52598.0,24.0966,24.1317,24.079,24.1317,52598.0
2019-05-08 13:20:00,27.44,27.45,27.34,27.34,26816.0,24.1317,24.1405,24.0438,24.0438,26816.0
2019-05-08 13:25:00,27.36,27.38,27.35,27.36,27688.0,24.0614,24.079,24.0526,24.0614,27688.0
2019-05-08 13:30:00,27.36,27.36,27.34,27.35,8800.0,24.0614,24.0614,24.0438,24.0526,8800.0
2019-05-08 13:35:00,27.35,27.36,27.31,27.32,9600.0,24.0526,24.0614,24.0174,24.0262,9600.0
2019-05-08 13:40:00,27.33,27.33,27.3,27.32,26612.0,24.035,24.035,24.0086,24.0262,26612.0
2019-05-08 13:45:00,27.32,27.39,27.32,27.38,11802.0,24.0262,24.0878,24.0262,24.079,11802.0
2019-05-08 13:50:00,27.38,27.39,27.33,27.35,25118.0,24.079,24.0878,24.035,24.0526,25118.0
2019-05-08 13:55:00,27.36,27.42,27.34,27.39,17908.0,24.0614,24.1141,24.0438,24.0878,17908.0
2019-05-08 14:00:00,27.39,27.44,27.39,27.42,20586.0,24.0878,24.1317,24.0878,24.1141,20586.0
2019-05-08 14:05:00,27.41,27.42,27.39,27.42,10338.0,24.1054,24.1141,24.0878,24.1141,10338.0
2019-05-08 14:10:00,27.41,27.41,27.34,27.34,5682.0,24.1054,24.1054,24.0438,24.0438,5682.0
2019-05-08 14:15:00,27.35,27.42,27.35,27.42,15934.0,24.0526,24.1141,24.0526,24.1141,15934.0
2019-05-08 14:20:00,27.42,27.44,27.39,27.43,16876.0,24.1141,24.1317,24.0878,24.1229,16876.0
2019-05-08 14:25:00,27.46,27.5,27.45,27.46,22914.0,24.1493,24.1845,24.1405,24.1493,22914.0
2019-05-08 14:30:00,27.46,27.49,27.46,27.48,12130.0,24.1493,24.1757,24.1493,24.1669,12130.0
2019-05-08 14:35:00,27.47,27.47,27.42,27.43,18654.0,24.1581,24.1581,24.1141,24.1229,18654.0
2019-05-08 14:40:00,27.43,27.45,27.42,27.43,11040.0,24.1229,24.1405,24.1141,24.1229,11040.0
2019-05-08 14:45:00,27.44,27.44,27.42,27.42,16300.0,24.1317,24.1317,24.1141,24.1141,16300.0
2019-05-08 14:50:00,27.42,27.47,27.41,27.44,32676.0,24.1141,24.1581,24.1054,24.1317,32676.0
2019-05-08 14:55:00,27.45,27.48,27.43,27.47,14894.0,24.1405,24.1669,24.1229,24.1581,14894.0
2019-05-08 15:00:00,27.49,27.52,27.48,27.49,19546.0,24.1757,24.2021,24.1669,24.1757,19546.0
2019-05-08 15:05:00,27.5,27.53,27.48,27.5,25290.0,24.1845,24.2109,24.1669,24.1845,25290.0
2019-05-08 15:10:00,27.5,27.52,27.47,27.48,24254.0,24.1845,24.2021,24.1581,24.1669,24254.0
2019-05-08 15:15:00,27.48,27.51,27.46,27.5,9760.0,24.1669,24.1933,24.1493,24.1845,9760.0
2019-05-08 15:20:00,27.5,27.54,27.5,27.5,17498.0,24.1845,24.2197,24.1845,24.1845,17498.0
2019-05-08 15:25:00,27.5,27.53,27.5,27.53,20484.0,24.1845,24.2109,24.1845,24.2109,20484.0
2019-05-08 15:30:00,27.53,27.53,27.48,27.49,47514.0,24.2109,24.2109,24.1669,24.1757,47514.0
2019-05-08 15:35:00,27.49,27.53,27.48,27.53,25336.0,24.1757,24.2109,24.1669,24.2109,25336.0
2019-05-08 15:40:00,27.53,27.54,27.5,27.5,54758.0,24.2109,24.2197,24.1845,24.1845,54758.0
2019-05-08 15:45:00,27.5,27.5,27.45,27.46,87260.0,24.1845,24.1845,24.1405,24.1493,87260.0
2019-05-08 15:50:00,27.46,27.46,27.37,27.38,100806.0,24.1493,24.1493,24.0702,24.079,100806.0
2019-05-08 15:55:00,27.37,27.4,27.36,27.37,196716.0,24.0702,24.0966,24.0614,24.0702,196716.0
2019-05-09 09:30:00,26.93,27.24,26.93,27.07,41294.0,23.6832,23.9558,23.6832,23.8063,41294.0
2019-05-09 09:35:00,27.12,27.18,27.11,27.18,7800.0,23.8503,23.9031,23.8415,23.9031,7800.0
2019-05-09 09:40:00,27.18,27.25,27.1,27.17,39200.0,23.9031,23.9646,23.8327,23.8943,39200.0
2019-05-09 09:45:00,27.11,27.14,27.07,27.13,38000.0,23.8415,23.8679,23.8063,23.8591,38000.0
2019-05-09 09:50:00,27.13,27.13,26.99,27.0,110800.0,23.8591,23.8591,23.736,23.7448,110800.0
2019-05-09 09:55:00,27.0,27.16,27.0,27.14,34044.0,23.7448,23.8855,23.7448,23.8679,34044.0
2019-05-09 10:00:00,27.13,27.14,27.06,27.11,13530.0,23.8591,23.8679,23.7975,23.8415,13530.0
2019-05-09 10:05:00,27.11,27.13,27.07,27.08,19794.0,23.8415,23.8591,23.8063,23.8151,19794.0
2019-05-09 10:10:00,27.07,27.11,27.02,27.07,64330.0,23.8063,23.8415,23.7624,23.8063,64330.0
2019-05-09 10:15:00,27.08,27.1,27.06,27.1,17902.0,23.8151,23.8327,23.7975,23.8327,17902.0
2019-05-09 10:20:00,27.09,27.1,27.06,27.06,10258.0,23.8239,23.8327,23.7975,23.7975,10258.0
2019-05-09 10:25:00,27.06,27.08,27.02,27.08,6000.0,23.7975,23.8151,23.7624,23.8151,6000.0
2019-05-09 10:30:00,27.08,27.1,27.04,27.09,24202.0,23.8151,23.8327,23.78,23.8239,24202.0
2019-05-09 10:35:00,27.09,27.11,27.03,27.05,11804.0,23.8239,23.8415,23.7712,23.7888,11804.0
2019-05-09 10:40:00,27.04,27.13,27.04,27.08,29738.0,23.78,23.8591,23.78,23.8151,29738.0
2019-05-09 10:45:00,27.08,27.09,27.02,27.08,41964.0,23.8151,23.8239,23.7624,23.8151,41964.0
2019-05-09 10:50:00,27.08,27.1,27.03,27.07,116344.0,23.8151,23.8327,23.7712,23.8063,116344.0
2019-05-09 10:55:00,27.07,27.07,26.91,26.92,18216.0,23.8063,23.8063,23.6656,23.6744,18216.0
2019-05-09 11:00:00,26.93,27.0,26.91,26.99,25140.0,23.6832,23.7448,23.6656,23.736,25140.0
2019-05-09 11:05:00,26.99,27.0,26.92,26.99,25044.0,23.736,23.7448,23.6744,23.736,25044.0
2019-05-09 11:10:00,27.0,27.05,26.96,27.05,21420.0,23.7448,23.7888,23.7096,23.7888,21420.0
2019-05-09 11:15:00,27.07,27.07,27.02,27.04,78662.0,23.8063,23.8063,23.7624,23.78,78662.0
2019-05-09 11:20:00,27.06,27.06,26.98,27.0,12342.0,23.7975,23.7975,23.7272,23.7448,12342.0
2019-05-09 11:25:00,27.02,27.04,26.93,26.96,12730.0,23.7624,23.78,23.6832,23.7096,12730.0
2019-05-09 11:30:00,26.97,26.99,26.93,26.95,14036.0,23.7184,23.736,23.6832,23.7008,14036.0
2019-05-09 11:35:00,26.96,26.99,26.96,26.97,12350.0,23.7096,23.736,23.7096,23.7184,12350.0
2019-05-09 11:40:00,26.98,27.02,26.95,26.97,34120.0,23.7272,23.7624,23.7008,23.7184,34120.0
2019-05-09 11:45:00,26.97,27.0,26.96,26.99,33886.0,23.7184,23.7448,23.7096,23.736,33886.0
2019-05-09 11:50:00,26.99,27.04,26.97,27.03,16090.0,23.736,23.78,23.7184,23.7712,16090.0
2019-05-09 11:55:00,27.03,27.08,27.02,27.08,13920.0,23.7712,23.8151,23.7624,23.8151,13920.0
2019-05-09 12:00:00,27.08,27.09,27.04,27.08,15620.0,23.8151,23.8239,23.78,23.8151,15620.0
2019-05-09 12:05:00,27.09,27.09,27.05,27.08,19490.0,23.8239,23.8239,23.7888,23.8151,19490.0
2019-05-09 12:10:00,27.08,27.11,27.06,27.1,15114.0,23.8151,23.8415,23.7975,23.8327,15114.0
2019-05-09 12:15:00,27.09,27.11,27.08,27.11,14834.0,23.8239,23.8415,23.8151,23.8415,14834.0
2019-05-09 12:20:00,27.09,27.11,27.08,27.09,6490.0,23.8239,23.8415,23.8151,23.8239,6490.0
2019-05-09 12:25:00,27.1,27.2,27.1,27.19,14206.0,23.8327,23.9207,23.8327,23.9119,14206.0
2019-05-09 12:30:00,27.2,27.28,27.2,27.26,18754.0,23.9207,23.991,23.9207,23.9734,18754.0
2019-05-09 12:35:00,27.27,27.33,27.27,27.3,17340.0,23.9822,24.035,23.9822,24.0086,17340.0
2019-05-09 12:40:00,27.32,27.37,27.24,27.25,35594.0,24.0262,24.0702,23.9558,23.9646,35594.0
2019-05-09 12:45:00,27.25,27.36,27.25,27.34,29454.0,23.9646,24.0614,23.9646,24.0438,29454.0
2019-05-09 12:50:00,27.34,27.36,27.3,27.36,33822.0,24.0438,24.0614,24.0086,24.0614,33822.0
2019-05-09 12:55:00,27.36,27.42,27.35,27.41,35968.0,24.0614,24.1141,24.0526,24.1054,35968.0
2019-05-09 13:00:00,27.41,27.49,27.41,27.46,10510.0,24.1054,24.1757,24.1054,24.1493,10510.0
2019-05-09 13:05:00,27.48,27.48,27.42,27.42,12442.0,24.1669,24.1669,24.1141,24.1141,12442.0
2019-05-09 13:10:00,27.43,27.47,27.42,27.44,41000.0,24.1229,24.1581,24.1141,24.1317,41000.0
2019-05-09 13:15:00,27.45,27.45,27.36,27.36,12928.0,24.1405,24.1405,24.0614,24.0614,12928.0
2019-05-09 13:20:00,27.36,27.36,27.3,27.31,28964.0,24.0614,24.0614,24.0086,24.0174,28964.0
2019-05-09 13:25:00,27.32,27.41,27.31,27.4,22182.0,24.0262,24.1054,24.0174,24.0966,22182.0
2019-05-09 13:30:00,27.4,27.43,27.37,27.41,13800.0,24.0966,24.1229,24.0702,24.1054,13800.0
2019-05-09 13:35:00,27.41,27.45,27.41,27.45,20594.0,24.1054,24.1405,24.1054,24.1405,20594.0
2019-05-09 13:40:00,27.45,27.48,27.43,27.47,22946.0,24.1405,24.1669,24.1229,24.1581,22946.0
2019-05-09 13:45:00,27.49,27.57,27.47,27.57,13800.0,24.1757,24.2461,24.1581,24.2461,13800.0
2019-05-09 13:50:00,27.57,27.57,27.5,27.5,9000.0,24.2461,24.2461,24.1845,24.1845,9000.0
2019-05-09 13:55:00,27.52,27.55,27.52,27.53,30720.0,24.2021,24.2285,24.2021,24.2109,30720.0
2019-05-09 14:00:00,27.54,27.58,27.51,27.52,23648.0,24.2197,24.2549,24.1933,24.2021,23648.0
2019-05-09 14:05:00,27.52,27.55,27.5,27.55,7676.0,24.2021,24.2285,24.1845,24.2285,7676.0
2019-05-09 14:10:00,27.55,27.58,27.53,27.57,9048.0,24.2285,24.2549,24.2109,24.2461,9048.0
2019-05-09 14:15:00,27.57,27.63,27.57,27.61,8714.0,24.2461,24.2988,24.2461,24.2812,8714.0
2019-05-09 14:20:00,27.61,27.65,27.61,27.63,9400.0,24.2812,24.3164,24.2812,24.2988,9400.0
2019-05-09 14:25:00,27.61,27.62,27.55,27.56,9152.0,24.2812,24.29,24.2285,24.2373,9152.0
2019-05-09 14:30:00,27.6,27.61,27.59,27.59,6600.0,24.2724,24.2812,24.2637,24.2637,6600.0
2019-05-09 14:35:00,27.61,27.61,27.57,27.57,9000.0,24.2812,24.2812,24.2461,24.2461,9000.0
2019-05-09 14:40:00,27.58,27.63,27.58,27.58,7648.0,24.2549,24.2988,24.2549,24.2549,7648.0
2019-05-09 14:45:00,27.58,27.58,27.55,27.57,18354.0,24.2549,24.2549,24.2285,24.2461,18354.0
2019-05-09 14:50:00,27.56,27.61,27.56,27.58,22460.0,24.2373,24.2812,24.2373,24.2549,22460.0
2019-05-09 14:55:00,27.59,27.6,27.5,27.52,13950.0,24.2637,24.2724,24.1845,24.2021,13950.0
2019-05-09 15:00:00,27.52,27.52,27.46,27.46,23178.0,24.2021,24.2021,24.1493,24.1493,23178.0
2019-05-09 15:05:00,27.46,27.47,27.38,27.38,17486.0,24.1493,24.1581,24.079,24.079,17486.0
2019-05-09 15:10:00,27.38,27.43,27.34,27.41,38488.0,24.079,24.1229,24.0438,24.1054,38488.0
2019-05-09 15:15:00,27.41,27.43,27.4,27.43,4564.0,24.1054,24.1229,24.0966,24.1229,4564.0
2019-05-09 15:20:00,27.44,27.44,27.4,27.4,12008.0,24.1317,24.1317,24.0966,24.0966,12008.0
2019-05-09 15:25:00,27.41,27.5,27.41,27.49,15144.0,24.1054,24.1845,24.1054,24.1757,15144.0
2019-05-09 15:30:00,27.49,27.58,27.49,27.55,31964.0,24.1757,24.2549,24.1757,24.2285,31964.0
2019-05-09 15:35:00,27.55,27.56,27.5,27.53,22804.0,24.2285,24.2373,24.1845,24.2109,22804.0
2019-05-09 15:40:00,27.53,27.54,27.5,27.5,35500.0,24.2109,24.2197,24.1845,24.1845,35500.0
2019-05-09 15:45:00,27.5,27.53,27.48,27.48,53902.0,24.1845,24.2109,24.1669,24.1669,53902.0
2019-05-09 15:50:00,27.47,27.53,27.45,27.53,56464.0,24.1581,24.2109,24.1405,24.2109,56464.0
2019-05-09 15:55:00,27.53,27.54,27.48,27.52,121220.0,24.2109,24.2197,24.1669,24.2021,121220.0
2019-05-10 09:30:00,27.38,27.48,27.3,27.34,38042.0,24.079,24.1669,24.0086,24.0438,38042.0
2019-05-10 09:35:00,27.33,27.39,27.21,27.31,8104.0,24.035,24.0878,23.9295,24.0174,8104.0
2019-05-10 09:40:00,27.36,27.45,27.36,27.45,3968.0,24.0614,24.1405,24.0614,24.1405,3968.0
2019-05-10 09:45:00,27.46,27.48,27.4,27.47,26770.0,24.1493,24.1669,24.0966,24.1581,26770.0
2019-05-10 09:50:00,27.47,27.47,27.18,27.22,32540.0,24.1581,24.1581,23.9031,23.9383,32540.0
2019-05-10 09:55:00,27.21,27.34,27.21,27.3,15420.0,23.9295,24.0438,23.9295,24.0086,15420.0
2019-05-10 10:00:00,27.28,27.28,27.18,27.18,28968.0,23.991,23.991,23.9031,23.9031,28968.0
2019-05-10 10:05:00,27.2,27.25,27.16,27.18,15760.0,23.9207,23.9646,23.8855,23.9031,15760.0
2019-05-10 10:10:00,27.17,27.17,27.06,27.08,15744.0,23.8943,23.8943,23.7975,23.8151,15744.0
2019-05-10 10:15:00,27.06,27.09,27.0,27.06,18522.0,23.7975,23.8239,23.7448,23.7975,18522.0
2019-05-10 10:20:00,27.05,27.07,26.96,27.05,20566.0,23.7888,23.8063,23.7096,23.7888,20566.0
2019-05-10 10:25:00,27.02,27.11,27.02,27.05,19336.0,23.7624,23.8415,23.7624,23.7888,19336.0
2019-05-10 10:30:00,27.05,27.08,27.03,27.05,15718.0,23.7888,23.8151,23.7712,23.7888,15718.0
2019-05-10 10:35:00,27.03,27.08,27.02,27.07,38000.0,23.7712,23.8151,23.7624,23.8063,38000.0
2019-05-10 10:40:00,27.04,27.04,26.96,26.97,11580.0,23.78,23.78,23.7096,23.7184,11580.0
2019-05-10 10:45:00,26.97,27.03,26.95,26.98,12912.0,23.7184,23.7712,23.7008,23.7272,12912.0
2019-05-10 10:50:00,26.97,27.0,26.95,26.98,15618.0,23.7184,23.7448,23.7008,23.7272,15618.0
2019-05-10 10:55:00,26.98,27.0,26.92,26.93,15070.0,23.7272,23.7448,23.6744,23.6832,15070.0
2019-05-10 11:00:00,26.93,26.93,26.82,26.87,16322.0,23.6832,23.6832,23.5865,23.6305,16322.0
2019-05-10 11:05:00,26.86,26.91,26.82,26.86,21660.0,23.6217,23.6656,23.5865,23.6217,21660.0
2019-05-10 11:10:00,26.86,26.91,26.82,26.84,18046.0,23.6217,23.6656,23.5865,23.6041,18046.0
2019-05-10 11:15:00,26.85,26.91,26.84,26.91,5964.0,23.6129,23.6656,23.6041,23.6656,5964.0
2019-05-10 11:20:00,26.93,26.96,26.89,26.94,15790.0,23.6832,23.7096,23.648,23.692,15790.0
2019-05-10 11:25:00,26.97,26.97,26.87,26.87,9160.0,23.7184,23.7184,23.6305,23.6305,9160.0
2019-05-10 11:30:00,26.85,26.88,26.83,26.84,10000.0,23.6129,23.6393,23.5953,23.6041,10000.0
2019-05-10 11:35:00,26.86,26.95,26.86,26.93,6800.0,23.6217,23.7008,23.6217,23.6832,6800.0
2019-05-10 11:40:00,26.92,26.92,26.78,26.83,17930.0,23.6744,23.6744,23.5513,23.5953,17930.0
2019-05-10 11:45:00,26.84,26.87,26.84,26.85,6806.0,23.6041,23.6305,23.6041,23.6129,6806.0
2019-05-10 11:50:00,26.83,26.88,26.8,26.85,11960.0,23.5953,23.6393,23.5689,23.6129,11960.0
2019-05-10 11:55:00,26.85,26.89,26.84,26.88,6900.0,23.6129,23.648,23.6041,23.6393,6900.0
2019-05-10 12:00:00,26.88,26.93,26.88,26.9,16132.0,23.6393,23.6832,23.6393,23.6568,16132.0
2019-05-10 12:05:00,26.9,26.92,26.88,26.9,7464.0,23.6568,23.6744,23.6393,23.6568,7464.0
2019-05-10 12:10:00,26.93,26.97,26.91,26.95,4800.0,23.6832,23.7184,23.6656,23.7008,4800.0
2019-05-10 12:15:00,26.97,27.06,26.97,27.06,14592.0,23.7184,23.7975,23.7184,23.7975,14592.0
2019-05-10 12:20:00,27.06,27.07,27.03,27.06,11974.0,23.7975,23.8063,23.7712,23.7975,11974.0
2019-05-10 12:25:00,27.06,27.11,27.06,27.09,7968.0,23.7975,23.8415,23.7975,23.8239,7968.0
2019-05-10 12:30:00,27.1,27.2,27.1,27.19,35722.0,23.8327,23.9207,23.8327,23.9119,35722.0
2019-05-10 12:35:00,27.19,27.2,27.13,27.16,16108.0,23.9119,23.9207,23.8591,23.8855,16108.0
2019-05-10 12:40:00,27.17,27.17,27.1,27.1,13408.0,23.8943,23.8943,23.8327,23.8327,13408.0
2019-05-10 12:45:00,27.11,27.11,27.03,27.03,13600.0,23.8415,23.8415,23.7712,23.7712,13600.0
2019-05-10 12:50:00,27.05,27.15,27.05,27.15,9600.0,23.7888,23.8767,23.7888,23.8767,9600.0
2019-05-10 12:55:00,27.15,27.18,27.11,27.15,14956.0,23.8767,23.9031,23.8415,23.8767,14956.0
2019-05-10 13:00:00,27.15,27.2,27.15,27.2,6002.0,23.8767,23.9207,23.8767,23.9207,6002.0
2019-05-10 13:05:00,27.19,27.24,27.18,27.2,18000.0,23.9119,23.9558,23.9031,23.9207,18000.0
2019-05-10 13:10:00,27.2,27.23,27.16,27.2,14128.0,23.9207,23.9471,23.8855,23.9207,14128.0
2019-05-10 13:15:00,27.21,27.23,27.16,27.2,12050.0,23.9295,23.9471,23.8855,23.9207,12050.0
2019-05-10 13:20:00,27.21,27.26,27.21,27.25,8960.0,23.9295,23.9734,23.9295,23.9646,8960.0
2019-05-10 13:25:00,27.25,27.27,27.24,27.25,12320.0,23.9646,23.9822,23.9558,23.9646,12320.0
2019-05-10 13:30:00,27.26,27.29,27.24,27.28,11446.0,23.9734,23.9998,23.9558,23.991,11446.0
2019-05-10 13:35:00,27.3,27.3,27.25,27.25,6400.0,24.0086,24.0086,23.9646,23.9646,6400.0
2019-05-10 13:40:00,27.26,27.3,27.25,27.28,3800.0,23.9734,24.0086,23.9646,23.991,3800.0
2019-05-10 13:45:00,27.29,27.35,27.27,27.33,11572.0,23.9998,24.0526,23.9822,24.035,11572.0
2019-05-10 13:50:00,27.34,27.35,27.3,27.31,7400.0,24.0438,24.0526,24.0086,24.0174,7400.0
2019-05-10 13:55:00,27.3,27.33,27.28,27.32,13698.0,24.0086,24.035,23.991,24.0262,13698.0
2019-05-10 14:00:00,27.32,27.34,27.28,27.33,12944.0,24.0262,24.0438,23.991,24.035,12944.0
2019-05-10 14:05:00,27.33,27.33,27.31,27.33,3348.0,24.035,24.035,24.0174,24.035,3348.0
2019-05-10 14:10:00,27.32,27.32,27.27,27.29,19500.0,24.0262,24.0262,23.9822,23.9998,19500.0
2019-05-10 14:15:00,27.28,27.29,27.25,27.25,11000.0,23.991,23.9998,23.9646,23.9646,11000.0
2019-05-10 14:20:00,27.25,27.27,27.24,27.25,7036.0,23.9646,23.9822,23.9558,23.9646,7036.0
2019-05-10 14:25:00,27.24,27.26,27.22,27.25,5900.0,23.9558,23.9734,23.9383,23.9646,5900.0
2019-05-10 14:30:00,27.25,27.28,27.25,27.25,10330.0,23.9646,23.991,23.9646,23.9646,10330.0
2019-05-10 14:35:00,27.27,27.32,27.27,27.29,8256.0,23.9822,24.0262,23.9822,23.9998,8256.0
2019-05-10 14:40:00,27.28,27.3,27.27,27.27,8206.0,23.991,24.0086,23.9822,23.9822,8206.0
2019-05-10 14:45:00,27.28,27.29,27.27,27.29,8202.0,23.991,23.9998,23.9822,23.9998,8202.0
2019-05-10 14:50:00,27.29,27.35,27.29,27.31,12636.0,23.9998,24.0526,23.9998,24.0174,12636.0
2019-05-10 14:55:00,27.31,27.31,27.29,27.29,7078.0,24.0174,24.0174,23.9998,23.9998,7078.0
2019-05-10 15:00:00,27.3,27.33,27.3,27.33,9828.0,24.0086,24.035,24.0086,24.035,9828.0
2019-05-10 15:05:00,27.34,27.36,27.34,27.35,10338.0,24.0438,24.0614,24.0438,24.0526,10338.0
2019-05-10 15:10:00,27.35,27.36,27.33,27.36,9978.0,24.0526,24.0614,24.035,24.0614,9978.0
2019-05-10 15:15:00,27.36,27.43,27.35,27.43,14994.0,24.0614,24.1229,24.0526,24.1229,14994.0
2019-05-10 15:20:00,27.42,27.46,27.42,27.45,7992.0,24.1141,24.1493,24.1141,24.1405,7992.0
2019-05-10 15:25:00,27.46,27.49,27.46,27.47,8154.0,24.1493,24.1757,24.1493,24.1581,8154.0
2019-05-10 15:30:00,27.46,27.49,27.42,27.42,22834.0,24.1493,24.1757,24.1141,24.1141,22834.0
2019-05-10 15:35:00,27.42,27.43,27.37,27.37,19684.0,24.1141,24.1229,24.0702,24.0702,19684.0
2019-05-10 15:40:00,27.36,27.36,27.32,27.35,24234.0,24.0614,24.0614,24.0262,24.0526,24234.0
2019-05-10 15:45:00,27.35,27.37,27.3,27.32,46134.0,24.0526,24.0702,24.0086,24.0262,46134.0
2019-05-10 15:50:00,27.32,27.33,27.3,27.32,59674.0,24.0262,24.035,24.0086,24.0262,59674.0
2019-05-10 15:55:00,27.32,27.43,27.3,27.43,186632.0,24.0262,24.1229,24.0086,24.1229,186632.0
2019-05-13 09:30:00,26.75,26.98,26.39,26.41,84680.0,23.5249,23.7272,23.2083,23.2259,84680.0
2019-05-13 09:35:00,26.42,26.54,26.28,26.5,23054.0,23.2347,23.3402,23.1116,23.3051,23054.0
2019-05-13 09:40:00,26.47,26.57,26.44,26.57,35626.0,23.2787,23.3666,23.2523,23.3666,35626.0
2019-05-13 09:45:00,26.56,26.62,26.53,26.54,33580.0,23.3578,23.4106,23.3314,23.3402,33580.0
2019-05-13 09:50:00,26.52,26.52,26.3,26.32,19470.0,23.3227,23.3227,23.1292,23.1468,19470.0
2019-05-13 09:55:00,26.34,26.42,26.32,26.35,27340.0,23.1644,23.2347,23.1468,23.1731,27340.0
2019-05-13 10:00:00,26.34,26.34,26.06,26.06,38094.0,23.1644,23.1644,22.9181,22.9181,38094.0
2019-05-13 10:05:00,26.06,26.17,26.03,26.03,23200.0,22.9181,23.0149,22.8917,22.8917,23200.0
2019-05-13 10:10:00,26.05,26.13,26.05,26.1,10896.0,22.9093,22.9797,22.9093,22.9533,10896.0
2019-05-13 10:15:00,26.11,26.17,26.05,26.15,18508.0,22.9621,23.0149,22.9093,22.9973,18508.0
2019-05-13 10:20:00,26.16,26.16,26.07,26.1,11418.0,23.0061,23.0061,22.9269,22.9533,11418.0
2019-05-13 10:25:00,26.09,26.09,26.03,26.08,8510.0,22.9445,22.9445,22.8917,22.9357,8510.0
2019-05-13 10:30:00,26.07,26.11,26.04,26.11,14404.0,22.9269,22.9621,22.9005,22.9621,14404.0
2019-05-13 10:35:00,26.1,26.15,26.05,26.07,5602.0,22.9533,22.9973,22.9093,22.9269,5602.0
2019-05-13 10:40:00,26.07,26.13,26.07,26.11,9248.0,22.9269,22.9797,22.9269,22.9621,9248.0
2019-05-13 10:45:00,26.1,26.12,26.05,26.05,6252.0,22.9533,22.9709,22.9093,22.9093,6252.0
2019-05-13 10:50:00,26.04,26.09,26.01,26.04,9404.0,22.9005,22.9445,22.8741,22.9005,9404.0
2019-05-13 10:55:00,26.06,26.07,26.0,26.07,6940.0,22.9181,22.9269,22.8653,22.9269,6940.0
2019-05-13 11:00:00,26.08,26.11,26.04,26.05,9330.0,22.9357,22.9621,22.9005,22.9093,9330.0
2019-05-13 11:05:00,26.04,26.07,26.02,26.02,14390.0,22.9005,22.9269,22.8829,22.8829,14390.0
2019-05-13 11:10:00,26.04,26.09,26.02,26.07,14846.0,22.9005,22.9445,22.8829,22.9269,14846.0
2019-05-13 11:15:00,26.07,26.07,26.03,26.03,4700.0,22.9269,22.9269,22.8917,22.8917,4700.0
2019-05-13 11:20:00,26.03,26.12,26.03,26.11,13396.0,22.8917,22.9709,22.8917,22.9621,13396.0
2019-05-13 11:25:00,26.11,26.11,26.05,26.07,8208.0,22.9621,22.9621,22.9093,22.9269,8208.0
2019-05-13 11:30:00,26.06,26.09,26.04,26.08,9600.0,22.9181,22.9445,22.9005,22.9357,9600.0
2019-05-13 11:35:00,26.06,26.09,26.03,26.04,3400.0,22.9181,22.9445,22.8917,22.9005,3400.0
2019-05-13 11:40:00,26.03,26.07,26.03,26.04,13352.0,22.8917,22.9269,22.8917,22.9005,13352.0
2019-05-13 11:45:00,26.05,26.07,26.02,26.03,6500.0,22.9093,22.9269,22.8829,22.8917,6500.0
2019-05-13 11:50:00,26.04,26.04,25.93,25.96,22238.0,22.9005,22.9005,22.8038,22.8302,22238.0
2019-05-13 11:55:00,25.96,26.06,25.96,26.06,19502.0,22.8302,22.9181,22.8302,22.9181,19502.0
2019-05-13 12:00:00,26.05,26.05,25.97,25.99,5000.0,22.9093,22.9093,22.839,22.8566,5000.0
2019-05-13 12:05:00,25.99,26.01,25.95,25.97,11172.0,22.8566,22.8741,22.8214,22.839,11172.0
2019-05-13 12:10:00,25.96,26.0,25.96,26.0,12268.0,22.8302,22.8653,22.8302,22.8653,12268.0
2019-05-13 12:15:00,26.0,26.03,25.99,26.02,26752.0,22.8653,22.8917,22.8566,22.8829,26752.0
2019-05-13 12:20:00,26.02,26.03,25.98,26.02,12100.0,22.8829,22.8917,22.8478,22.8829,12100.0
2019-05-13 12:25:00,26.01,26.01,25.97,26.0,14498.0,22.8741,22.8741,22.839,22.8653,14498.0
2019-05-13 12:30:00,25.99,26.0,25.94,25.95,141800.0,22.8566,22.8653,22.8126,22.8214,141800.0
2019-05-13 12:35:00,25.93,25.99,25.93,25.97,18008.0,22.8038,22.8566,22.8038,22.839,18008.0
2019-05-13 12:40:00,25.96,25.97,25.91,25.93,9678.0,22.8302,22.839,22.7862,22.8038,9678.0
2019-05-13 12:45:00,25.93,26.02,25.93,25.99,16946.0,22.8038,22.8829,22.8038,22.8566,16946.0
2019-05-13 12:50:00,25.99,25.99,25.93,25.95,6600.0,22.8566,22.8566,22.8038,22.8214,6600.0
2019-05-13 12:55:00,25.92,25.92,25.9,25.9,3600.0,22.795,22.795,22.7774,22.7774,3600.0
2019-05-13 13:00:00,25.89,25.9,25.86,25.88,12600.0,22.7686,22.7774,22.7422,22.7598,12600.0
2019-05-13 13:05:00,25.86,25.9,25.85,25.86,5000.0,22.7422,22.7774,22.7334,22.7422,5000.0
2019-05-13 13:10:00,25.86,25.92,25.85,25.91,15182.0,22.7422,22.795,22.7334,22.7862,15182.0
2019-05-13 13:15:00,25.91,25.94,25.89,25.89,7800.0,22.7862,22.8126,22.7686,22.7686,7800.0
2019-05-13 13:20:00,25.89,26.0,25.89,25.98,44036.0,22.7686,22.8653,22.7686,22.8478,44036.0
2019-05-13 13:25:00,25.99,26.02,25.98,26.0,8600.0,22.8566,22.8829,22.8478,22.8653,8600.0
2019-05-13 13:30:00,25.99,26.07,25.99,26.07,19660.0,22.8566,22.9269,22.8566,22.9269,19660.0
2019-05-13 13:35:00,26.08,26.24,26.07,26.16,41292.0,22.9357,23.0764,22.9269,23.0061,41292.0
2019-05-13 13:40:00,26.17,26.2,26.15,26.17,21538.0,23.0149,23.0412,22.9973,23.0149,21538.0
2019-05-13 13:45:00,26.15,26.21,26.14,26.21,14996.0,22.9973,23.05,22.9885,23.05,14996.0
2019-05-13 13:50:00,26.2,26.22,26.17,26.2,14466.0,23.0412,23.0588,23.0149,23.0412,14466.0
2019-05-13 13:55:00,26.2,26.21,26.18,26.18,9400.0,23.0412,23.05,23.0236,23.0236,9400.0
2019-05-13 14:00:00,26.18,26.2,26.16,26.17,69306.0,23.0236,23.0412,23.0061,23.0149,69306.0
2019-05-13 14:05:00,26.18,26.2,26.15,26.15,9068.0,23.0236,23.0412,22.9973,22.9973,9068.0
2019-05-13 14:10:00,26.13,26.13,26.09,26.1,13266.0,22.9797,22.9797,22.9445,22.9533,13266.0
2019-05-13 14:15:00,26.11,26.15,26.11,26.14,7446.0,22.9621,22.9973,22.9621,22.9885,7446.0
2019-05-13 14:20:00,26.13,26.18,26.13,26.18,10950.0,22.9797,23.0236,22.9797,23.0236,10950.0
2019-05-13 14:25:00,26.18,26.29,26.18,26.25,11592.0,23.0236,23.1204,23.0236,23.0852,11592.0
2019-05-13 14:30:00,26.25,26.28,26.22,26.25,56664.0,23.0852,23.1116,23.0588,23.0852,56664.0
2019-05-13 14:35:00,26.25,26.26,26.23,26.24,15622.0,23.0852,23.094,23.0676,23.0764,15622.0
2019-05-13 14:40:00,26.23,26.25,26.16,26.16,15182.0,23.0676,23.0852,23.0061,23.0061,15182.0
2019-05-13 14:45:00,26.17,26.21,26.17,26.21,11790.0,23.0149,23.05,23.0149,23.05,11790.0
2019-05-13 14:50:00,26.22,26.25,26.21,26.22,9800.0,23.0588,23.0852,23.05,23.0588,9800.0
2019-05-13 14:55:00,26.22,26.23,26.17,26.18,43176.0,23.0588,23.0676,23.0149,23.0236,43176.0
2019-05-13 15:00:00,26.17,26.22,26.11,26.11,9292.0,23.0149,23.0588,22.9621,22.9621,9292.0
2019-05-13 15:05:00,26.11,26.17,26.1,26.1,10888.0,22.9621,23.0149,22.9533,22.9533,10888.0
2019-05-13 15:10:00,26.11,26.14,26.08,26.1,22114.0,22.9621,22.9885,22.9357,22.9533,22114.0
2019-05-13 15:15:00,26.08,26.11,26.06,26.09,19106.0,22.9357,22.9621,22.9181,22.9445,19106.0
2019-05-13 15:20:00,26.09,26.11,26.07,26.07,19444.0,22.9445,22.9621,22.9269,22.9269,19444.0
2019-05-13 15:25:00,26.06,26.09,26.06,26.07,20662.0,22.9181,22.9445,22.9181,22.9269,20662.0
2019-05-13 15:30:00,26.08,26.08,26.03,26.07,26308.0,22.9357,22.9357,22.8917,22.9269,26308.0
2019-05-13 15:35:00,26.07,26.07,26.0,26.03,26766.0,22.9269,22.9269,22.8653,22.8917,26766.0
2019-05-13 15:40:00,26.03,26.1,26.03,26.1,41586.0,22.8917,22.9533,22.8917,22.9533,41586.0
2019-05-13 15:45:00,26.1,26.14,26.09,26.14,58186.0,22.9533,22.9885,22.9445,22.9885,58186.0
2019-05-13 15:50:00,26.14,26.14,26.07,26.14,76374.0,22.9885,22.9885,22.9269,22.9885,76374.0
2019-05-13 15:55:00,26.13,26.16,26.1,26.13,216316.0,22.9797,23.0061,22.9533,22.9797,216316.0
2019-05-14 09:30:00,26.33,26.33,26.12,26.24,57374.0,23.1556,23.1556,22.9709,23.0764,57374.0
2019-05-14 09:35:00,26.25,26.25,26.1,26.13,47568.0,23.0852,23.0852,22.9533,22.9797,47568.0
2019-05-14 09:40:00,26.13,26.22,26.13,26.17,17276.0,22.9797,23.0588,22.9797,23.0149,17276.0
2019-05-14 09:45:00,26.17,26.21,26.07,26.07,25446.0,23.0149,23.05,22.9269,22.9269,25446.0
2019-05-14 09:50:00,26.07,26.14,26.05,26.11,30656.0,22.9269,22.9885,22.9093,22.9621,30656.0
2019-05-14 09:55:00,26.1,26.14,25.98,25.99,59088.0,22.9533,22.9885,22.8478,22.8566,59088.0
2019-05-14 10:00:00,25.98,26.11,25.98,26.09,42948.0,22.8478,22.9621,22.8478,22.9445,42948.0
2019-05-14 10:05:00,26.08,26.09,25.98,26.02,103982.0,22.9357,22.9445,22.8478,22.8829,103982.0
2019-05-14 10:10:00,26.02,26.09,25.98,26.04,26440.0,22.8829,22.9445,22.8478,22.9005,26440.0
2019-05-14 10:15:00,26.07,26.07,26.01,26.03,8448.0,22.9269,22.9269,22.8741,22.8917,8448.0
2019-05-14 10:20:00,26.04,26.07,26.02,26.03,19066.0,22.9005,22.9269,22.8829,22.8917,19066.0
2019-05-14 10:25:00,26.02,26.04,25.99,26.03,23546.0,22.8829,22.9005,22.8566,22.8917,23546.0
2019-05-14 10:30:00,26.02,26.05,26.0,26.02,28256.0,22.8829,22.9093,22.8653,22.8829,28256.0
2019-05-14 10:35:00,26.02,26.1,26.02,26.09,67470.0,22.8829,22.9533,22.8829,22.9445,67470.0
2019-05-14 10:40:00,26.09,26.15,26.09,26.13,31250.0,22.9445,22.9973,22.9445,22.9797,31250.0
2019-05-14 10:45:00,26.12,26.18,26.11,26.13,79196.0,22.9709,23.0236,22.9621,22.9797,79196.0
2019-05-14 10:50:00,26.14,26.15,26.07,26.07,26530.0,22.9885,22.9973,22.9269,22.9269,26530.0
2019-05-14 10:55:00,26.07,26.13,26.07,26.12,97658.0,22.9269,22.9797,22.9269,22.9709,97658.0
2019-05-14 11:00:00,26.14,26.15,26.1,26.14,27632.0,22.9885,22.9973,22.9533,22.9885,27632.0
2019-05-14 11:05:00,26.14,26.23,26.11,26.2,62390.0,22.9885,23.0676,22.9621,23.0412,62390.0
2019-05-14 11:10:00,26.22,26.31,26.22,26.31,29688.0,23.0588,23.138,23.0588,23.138,29688.0
2019-05-14 11:15:00,26.3,26.32,26.28,26.3,20400.0,23.1292,23.1468,23.1116,23.1292,20400.0
2019-05-14 11:20:00,26.3,26.42,26.3,26.42,19586.0,23.1292,23.2347,23.1292,23.2347,19586.0
2019-05-14 11:25:00,26.42,26.43,26.36,26.39,91682.0,23.2347,23.2435,23.1819,23.2083,91682.0
2019-05-14 11:30:00,26.39,26.43,26.38,26.43,38922.0,23.2083,23.2435,23.1995,23.2435,38922.0
2019-05-14 11:35:00,26.43,26.54,26.43,26.52,22762.0,23.2435,23.3402,23.2435,23.3227,22762.0
2019-05-14 11:40:00,26.51,26.52,26.46,26.46,6600.0,23.3139,23.3227,23.2699,23.2699,6600.0
2019-05-14 11:45:00,26.48,26.52,26.47,26.51,13332.0,23.2875,23.3227,23.2787,23.3139,13332.0
2019-05-14 11:50:00,26.51,26.55,26.5,26.53,10032.0,23.3139,23.349,23.3051,23.3314,10032.0
2019-05-14 11:55:00,26.55,26.61,26.55,26.58,15330.0,23.349,23.4018,23.349,23.3754,15330.0
2019-05-14 12:00:00,26.58,26.61,26.58,26.59,4200.0,23.3754,23.4018,23.3754,23.3842,4200.0
2019-05-14 12:05:00,26.59,26.64,26.59,26.61,17956.0,23.3842,23.4282,23.3842,23.4018,17956.0
2019-05-14 12:10:00,26.61,26.61,26.59,26.61,9200.0,23.4018,23.4018,23.3842,23.4018,9200.0
2019-05-14 12:15:00,26.59,26.61,26.55,26.55,6586.0,23.3842,23.4018,23.349,23.349,6586.0
2019-05-14 12:20:00,26.56,26.59,26.56,26.58,2400.0,23.3578,23.3842,23.3578,23.3754,2400.0
2019-05-14 12:25:00,26.57,26.58,26.54,26.54,5002.0,23.3666,23.3754,23.3402,23.3402,5002.0
2019-05-14 12:30:00,26.53,26.6,26.53,26.6,7400.0,23.3314,23.393,23.3314,23.393,7400.0
2019-05-14 12:35:00,26.61,26.61,26.55,26.57,12400.0,23.4018,23.4018,23.349,23.3666,12400.0
2019-05-14 12:40:00,26.57,26.59,26.55,26.56,6948.0,23.3666,23.3842,23.349,23.3578,6948.0
2019-05-14 12:45:00,26.56,26.57,26.51,26.52,17000.0,23.3578,23.3666,23.3139,23.3227,17000.0
2019-05-14 12:50:00,26.52,26.52,26.49,26.5,5400.0,23.3227,23.3227,23.2963,23.3051,5400.0
2019-05-14 12:55:00,26.5,26.52,26.5,26.5,7810.0,23.3051,23.3227,23.3051,23.3051,7810.0
2019-05-14 13:00:00,26.5,26.57,26.5,26.57,12830.0,23.3051,23.3666,23.3051,23.3666,12830.0
2019-05-14 13:05:00,26.58,26.6,26.58,26.6,5610.0,23.3754,23.393,23.3754,23.393,5610.0
2019-05-14 13:10:00,26.6,26.61,26.58,26.58,10686.0,23.393,23.4018,23.3754,23.3754,10686.0
2019-05-14 13:15:00,26.6,26.6,26.57,26.59,4000.0,23.393,23.393,23.3666,23.3842,4000.0
2019-05-14 13:20:00,26.58,26.61,26.58,26.6,4420.0,23.3754,23.4018,23.3754,23.393,4420.0
2019-05-14 13:25:00,26.61,26.65,26.61,26.63,6134.0,23.4018,23.437,23.4018,23.4194,6134.0
2019-05-14 13:30:00,26.63,26.66,26.63,26.64,14956.0,23.4194,23.4458,23.4194,23.4282,14956.0
2019-05-14 13:35:00,26.65,26.67,26.65,26.67,9836.0,23.437,23.4546,23.437,23.4546,9836.0
2019-05-14 13:40:00,26.67,26.68,26.66,26.68,12300.0,23.4546,23.4634,23.4458,23.4634,12300.0
2019-05-14 13:45:00,26.68,26.68,26.65,26.67,4800.0,23.4634,23.4634,23.437,23.4546,4800.0
2019-05-14 13:50:00,26.68,26.68,26.63,26.65,7032.0,23.4634,23.4634,23.4194,23.437,7032.0
2019-05-14 13:55:00,26.65,26.7,26.65,26.68,5640.0,23.437,23.481,23.437,23.4634,5640.0
2019-05-14 14:00:00,26.69,26.7,26.67,26.68,6936.0,23.4722,23.481,23.4546,23.4634,6936.0
2019-05-14 14:05:00,26.68,26.68,26.61,26.64,12370.0,23.4634,23.4634,23.4018,23.4282,12370.0
2019-05-14 14:10:00,26.64,26.64,26.62,26.64,10000.0,23.4282,23.4282,23.4106,23.4282,10000.0
2019-05-14 14:15:00,26.64,26.68,26.64,26.68,5200.0,23.4282,23.4634,23.4282,23.4634,5200.0
2019-05-14 14:20:00,26.68,26.71,26.68,26.68,9894.0,23.4634,23.4897,23.4634,23.4634,9894.0
2019-05-14 14:25:00,26.69,26.71,26.67,26.71,9050.0,23.4722,23.4897,23.4546,23.4897,9050.0
2019-05-14 14:30:00,26.72,26.72,26.68,26.71,12210.0,23.4985,23.4985,23.4634,23.4897,12210.0
2019-05-14 14:35:00,26.71,26.74,26.7,26.72,9390.0,23.4897,23.5161,23.481,23.4985,9390.0
2019-05-14 14:40:00,26.73,26.75,26.73,26.74,7752.0,23.5073,23.5249,23.5073,23.5161,7752.0
2019-05-14 14:45:00,26.75,26.75,26.68,26.7,8558.0,23.5249,23.5249,23.4634,23.481,8558.0
2019-05-14 14:50:00,26.7,26.7,26.64,26.65,17558.0,23.481,23.481,23.4282,23.437,17558.0
2019-05-14 14:55:00,26.65,26.68,26.61,26.67,17188.0,23.437,23.4634,23.4018,23.4546,17188.0
2019-05-14 15:00:00,26.67,26.72,26.67,26.7,13600.0,23.4546,23.4985,23.4546,23.481,13600.0
2019-05-14 15:05:00,26.7,26.73,26.68,26.73,13220.0,23.481,23.5073,23.4634,23.5073,13220.0
2019-05-14 15:10:00,26.73,26.73,26.68,26.68,11858.0,23.5073,23.5073,23.4634,23.4634,11858.0
2019-05-14 15:15:00,26.69,26.7,26.67,26.68,10532.0,23.4722,23.481,23.4546,23.4634,10532.0
2019-05-14 15:20:00,26.7,26.72,26.69,26.7,11648.0,23.481,23.4985,23.4722,23.481,11648.0
2019-05-14 15:25:00,26.7,26.72,26.7,26.7,9658.0,23.481,23.4985,23.481,23.481,9658.0
2019-05-14 15:30:00,26.7,26.7,26.61,26.63,19864.0,23.481,23.481,23.4018,23.4194,19864.0
2019-05-14 15:35:00,26.61,26.65,26.6,26.64,26648.0,23.4018,23.437,23.393,23.4282,26648.0
2019-05-14 15:40:00,26.64,26.66,26.61,26.61,39952.0,23.4282,23.4458,23.4018,23.4018,39952.0
2019-05-14 15:45:00,26.61,26.61,26.58,26.61,46048.0,23.4018,23.4018,23.3754,23.4018,46048.0
2019-05-14 15:50:00,26.61,26.62,26.56,26.61,64186.0,23.4018,23.4106,23.3578,23.4018,64186.0
2019-05-14 15:55:00,26.61,26.63,26.57,26.6,89446.0,23.4018,23.4194,23.3666,23.393,89446.0
2019-05-15 09:30:00,26.39,26.46,26.25,26.27,28242.0,23.2083,23.2699,23.0852,23.1028,28242.0
2019-05-15 09:35:00,26.3,26.36,26.29,26.35,8876.0,23.1292,23.1819,23.1204,23.1731,8876.0
2019-05-15 09:40:00,26.36,26.39,26.16,26.25,49016.0,23.1819,23.2083,23.0061,23.0852,49016.0
2019-05-15 09:45:00,26.23,26.24,26.16,26.17,43056.0,23.0676,23.0764,23.0061,23.0149,43056.0
2019-05-15 09:50:00,26.2,26.22,26.11,26.18,11942.0,23.0412,23.0588,22.9621,23.0236,11942.0
2019-05-15 09:55:00,26.17,26.26,26.17,26.25,6120.0,23.0149,23.094,23.0149,23.0852,6120.0
2019-05-15 10:00:00,26.26,26.3,26.21,26.3,9288.0,23.094,23.1292,23.05,23.1292,9288.0
2019-05-15 10:05:00,26.3,26.35,26.21,26.24,32014.0,23.1292,23.1731,23.05,23.0764,32014.0
2019-05-15 10:10:00,26.24,26.25,26.14,26.21,125726.0,23.0764,23.0852,22.9885,23.05,125726.0
2019-05-15 10:15:00,26.22,26.31,26.19,26.27,43680.0,23.0588,23.138,23.0324,23.1028,43680.0
2019-05-15 10:20:00,26.27,26.36,26.24,26.33,132370.0,23.1028,23.1819,23.0764,23.1556,132370.0
2019-05-15 10:25:00,26.35,26.49,26.32,26.49,176694.0,23.1731,23.2963,23.1468,23.2963,176694.0
2019-05-15 10:30:00,26.49,26.52,26.41,26.43,14820.0,23.2963,23.3227,23.2259,23.2435,14820.0
2019-05-15 10:35:00,26.43,26.53,26.43,26.48,27798.0,23.2435,23.3314,23.2435,23.2875,27798.0
2019-05-15 10:40:00,26.5,26.56,26.48,26.52,16220.0,23.3051,23.3578,23.2875,23.3227,16220.0
2019-05-15 10:45:00,26.52,26.56,26.49,26.55,5712.0,23.3227,23.3578,23.2963,23.349,5712.0
2019-05-15 10:50:00,26.54,26.56,26.5,26.52,56956.0,23.3402,23.3578,23.3051,23.3227,56956.0
2019-05-15 10:55:00,26.53,26.57,26.45,26.46,14042.0,23.3314,23.3666,23.2611,23.2699,14042.0
2019-05-15 11:00:00,26.47,26.49,26.36,26.41,26760.0,23.2787,23.2963,23.1819,23.2259,26760.0
2019-05-15 11:05:00,26.41,26.46,26.4,26.45,12928.0,23.2259,23.2699,23.2171,23.2611,12928.0
2019-05-15 11:10:00,26.47,26.48,26.43,26.45,18716.0,23.2787,23.2875,23.2435,23.2611,18716.0
2019-05-15 11:15:00,26.45,26.46,26.4,26.46,14150.0,23.2611,23.2699,23.2171,23.2699,14150.0
2019-05-15 11:20:00,26.45,26.47,26.43,26.45,6600.0,23.2611,23.2787,23.2435,23.2611,6600.0
2019-05-15 11:25:00,26.47,26.52,26.47,26.51,13164.0,23.2787,23.3227,23.2787,23.3139,13164.0
2019-05-15 11:30:00,26.51,26.53,26.46,26.52,7600.0,23.3139,23.3314,23.2699,23.3227,7600.0
2019-05-15 11:35:00,26.5,26.5,26.48,26.49,7600.0,23.3051,23.3051,23.2875,23.2963,7600.0
2019-05-15 11:40:00,26.49,26.58,26.48,26.56,14648.0,23.2963,23.3754,23.2875,23.3578,14648.0
2019-05-15 11:45:00,26.55,26.56,26.48,26.53,166662.0,23.349,23.3578,23.2875,23.3314,166662.0
2019-05-15 11:50:00,26.53,26.54,26.47,26.53,189556.0,23.3314,23.3402,23.2787,23.3314,189556.0
2019-05-15 11:55:00,26.53,26.58,26.48,26.48,37732.0,23.3314,23.3754,23.2875,23.2875,37732.0
2019-05-15 12:00:00,26.49,26.53,26.48,26.52,11182.0,23.2963,23.3314,23.2875,23.3227,11182.0
2019-05-15 12:05:00,26.51,26.56,26.47,26.47,34964.0,23.3139,23.3578,23.2787,23.2787,34964.0
2019-05-15 12:10:00,26.45,26.45,26.43,26.43,19272.0,23.2611,23.2611,23.2435,23.2435,19272.0
2019-05-15 12:15:00,26.43,26.43,26.4,26.41,25524.0,23.2435,23.2435,23.2171,23.2259,25524.0
2019-05-15 12:20:00,26.41,26.48,26.4,26.41,31228.0,23.2259,23.2875,23.2171,23.2259,31228.0
2019-05-15 12:25:00,26.4,26.47,26.38,26.41,36548.0,23.2171,23.2787,23.1995,23.2259,36548.0
2019-05-15 12:30:00,26.41,26.46,26.39,26.43,22902.0,23.2259,23.2699,23.2083,23.2435,22902.0
2019-05-15 12:35:00,26.43,26.43,26.4,26.41,8200.0,23.2435,23.2435,23.2171,23.2259,8200.0
2019-05-15 12:40:00,26.41,26.43,26.4,26.43,9400.0,23.2259,23.2435,23.2171,23.2435,9400.0
2019-05-15 12:45:00,26.46,26.48,26.45,26.48,3800.0,23.2699,23.2875,23.2611,23.2875,3800.0
2019-05-15 12:50:00,26.48,26.49,26.45,26.46,22944.0,23.2875,23.2963,23.2611,23.2699,22944.0
2019-05-15 12:55:00,26.47,26.47,26.38,26.41,56222.0,23.2787,23.2787,23.1995,23.2259,56222.0
2019-05-15 13:00:00,26.42,26.43,26.38,26.4,129496.0,23.2347,23.2435,23.1995,23.2171,129496.0
2019-05-15 13:05:00,26.39,26.41,26.36,26.36,60024.0,23.2083,23.2259,23.1819,23.1819,60024.0
2019-05-15 13:10:00,26.36,26.38,26.32,26.32,19950.0,23.1819,23.1995,23.1468,23.1468,19950.0
2019-05-15 13:15:00,26.33,26.35,26.31,26.32,15712.0,23.1556,23.1731,23.138,23.1468,15712.0
2019-05-15 13:20:00,26.32,26.32,26.29,26.29,9556.0,23.1468,23.1468,23.1204,23.1204,9556.0
2019-05-15 13:25:00,26.31,26.33,26.3,26.33,6462.0,23.138,23.1556,23.1292,23.1556,6462.0
2019-05-15 13:30:00,26.33,26.35,26.32,26.33,17506.0,23.1556,23.1731,23.1468,23.1556,17506.0
2019-05-15 13:35:00,26.33,26.34,26.32,26.34,11528.0,23.1556,23.1644,23.1468,23.1644,11528.0
2019-05-15 13:40:00,26.35,26.36,26.33,26.35,16558.0,23.1731,23.1819,23.1556,23.1731,16558.0
2019-05-15 13:45:00,26.35,26.35,26.3,26.35,84442.0,23.1731,23.1731,23.1292,23.1731,84442.0
2019-05-15 13:50:00,26.35,26.35,26.32,26.35,9762.0,23.1731,23.1731,23.1468,23.1731,9762.0
2019-05-15 13:55:00,26.36,26.36,26.34,26.35,8936.0,23.1819,23.1819,23.1644,23.1731,8936.0
2019-05-15 14:00:00,26.35,26.43,26.35,26.41,67418.0,23.1731,23.2435,23.1731,23.2259,67418.0
2019-05-15 14:05:00,26.41,26.43,26.41,26.42,14814.0,23.2259,23.2435,23.2259,23.2347,14814.0
2019-05-15 14:10:00,26.43,26.45,26.38,26.45,66122.0,23.2435,23.2611,23.1995,23.2611,66122.0
2019-05-15 14:15:00,26.45,26.46,26.42,26.42,11926.0,23.2611,23.2699,23.2347,23.2347,11926.0
2019-05-15 14:20:00,26.43,26.45,26.42,26.44,10900.0,23.2435,23.2611,23.2347,23.2523,10900.0
2019-05-15 14:25:00,26.45,26.47,26.43,26.47,11982.0,23.2611,23.2787,23.2435,23.2787,11982.0
2019-05-15 14:30:00,26.47,26.48,26.45,26.45,8934.0,23.2787,23.2875,23.2611,23.2611,8934.0
2019-05-15 14:35:00,26.45,26.46,26.44,26.45,6548.0,23.2611,23.2699,23.2523,23.2611,6548.0
2019-05-15 14:40:00,26.45,26.48,26.43,26.43,18550.0,23.2611,23.2875,23.2435,23.2435,18550.0
2019-05-15 14:45:00,26.44,26.49,26.43,26.48,7550.0,23.2523,23.2963,23.2435,23.2875,7550.0
2019-05-15 14:50:00,26.48,26.49,26.46,26.46,12316.0,23.2875,23.2963,23.2699,23.2699,12316.0
2019-05-15 14:55:00,26.45,26.47,26.43,26.47,8212.0,23.2611,23.2787,23.2435,23.2787,8212.0
2019-05-15 15:00:00,26.46,26.47,26.42,26.46,17212.0,23.2699,23.2787,23.2347,23.2699,17212.0
2019-05-15 15:05:00,26.45,26.48,26.45,26.48,10904.0,23.2611,23.2875,23.2611,23.2875,10904.0
2019-05-15 15:10:00,26.48,26.55,26.47,26.53,62596.0,23.2875,23.349,23.2787,23.3314,62596.0
2019-05-15 15:15:00,26.53,26.54,26.5,26.51,14592.0,23.3314,23.3402,23.3051,23.3139,14592.0
2019-05-15 15:20:00,26.52,26.6,26.51,26.59,10412.0,23.3227,23.393,23.3139,23.3842,10412.0
2019-05-15 15:25:00,26.59,26.6,26.57,26.59,26222.0,23.3842,23.393,23.3666,23.3842,26222.0
2019-05-15 15:30:00,26.58,26.59,26.56,26.58,17996.0,23.3754,23.3842,23.3578,23.3754,17996.0
2019-05-15 15:35:00,26.58,26.62,26.57,26.61,22044.0,23.3754,23.4106,23.3666,23.4018,22044.0
2019-05-15 15:40:00,26.61,26.65,26.58,26.58,110618.0,23.4018,23.437,23.3754,23.3754,110618.0
2019-05-15 15:45:00,26.58,26.63,26.58,26.63,57486.0,23.3754,23.4194,23.3754,23.4194,57486.0
2019-05-15 15:50:00,26.64,26.64,26.6,26.64,92732.0,23.4282,23.4282,23.393,23.4282,92732.0
2019-05-15 15:55:00,26.63,26.63,26.57,26.6,139454.0,23.4194,23.4194,23.3666,23.393,139454.0
2019-05-16 09:30:00,26.74,26.87,26.67,26.87,42282.0,23.5161,23.6305,23.4546,23.6305,42282.0
2019-05-16 09:35:00,26.82,26.92,26.78,26.9,14942.0,23.5865,23.6744,23.5513,23.6568,14942.0
2019-05-16 09:40:00,26.91,27.0,26.89,26.97,20480.0,23.6656,23.7448,23.648,23.7184,20480.0
2019-05-16 09:45:00,26.95,27.06,26.93,27.04,25096.0,23.7008,23.7975,23.6832,23.78,25096.0
2019-05-16 09:50:00,27.05,27.17,27.0,27.1,27486.0,23.7888,23.8943,23.7448,23.8327,27486.0
2019-05-16 09:55:00,27.07,27.22,27.06,27.13,33792.0,23.8063,23.9383,23.7975,23.8591,33792.0
2019-05-16 10:00:00,27.13,27.14,27.04,27.05,18518.0,23.8591,23.8679,23.78,23.7888,18518.0
2019-05-16 10:05:00,27.03,27.06,26.98,27.06,14378.0,23.7712,23.7975,23.7272,23.7975,14378.0
2019-05-16 10:10:00,27.07,27.07,26.99,27.02,13196.0,23.8063,23.8063,23.736,23.7624,13196.0
2019-05-16 10:15:00,27.02,27.03,26.93,27.02,22350.0,23.7624,23.7712,23.6832,23.7624,22350.0
2019-05-16 10:20:00,27.03,27.09,27.03,27.09,11274.0,23.7712,23.8239,23.7712,23.8239,11274.0
2019-05-16 10:25:00,27.1,27.16,27.08,27.16,14738.0,23.8327,23.8855,23.8151,23.8855,14738.0
2019-05-16 10:30:00,27.16,27.18,27.05,27.09,14988.0,23.8855,23.9031,23.7888,23.8239,14988.0
2019-05-16 10:35:00,27.07,27.11,27.07,27.07,17076.0,23.8063,23.8415,23.8063,23.8063,17076.0
2019-05-16 10:40:00,27.08,27.11,27.05,27.05,12912.0,23.8151,23.8415,23.7888,23.7888,12912.0
2019-05-16 10:45:00,27.06,27.06,26.96,26.96,16918.0,23.7975,23.7975,23.7096,23.7096,16918.0
2019-05-16 10:50:00,26.99,27.06,26.96,27.04,17166.0,23.736,23.7975,23.7096,23.78,17166.0
2019-05-16 10:55:00,27.04,27.09,27.02,27.09,15346.0,23.78,23.8239,23.7624,23.8239,15346.0
2019-05-16 11:00:00,27.08,27.11,27.06,27.06,50352.0,23.8151,23.8415,23.7975,23.7975,50352.0
2019-05-16 11:05:00,27.06,27.06,27.0,27.01,33458.0,23.7975,23.7975,23.7448,23.7536,33458.0
2019-05-16 11:10:00,27.01,27.05,27.0,27.01,15776.0,23.7536,23.7888,23.7448,23.7536,15776.0
2019-05-16 11:15:00,27.02,27.06,27.01,27.05,15762.0,23.7624,23.7975,23.7536,23.7888,15762.0
2019-05-16 11:20:00,27.05,27.1,27.05,27.1,21488.0,23.7888,23.8327,23.7888,23.8327,21488.0
2019-05-16 11:25:00,27.11,27.13,27.1,27.13,58386.0,23.8415,23.8591,23.8327,23.8591,58386.0
2019-05-16 11:30:00,27.11,27.15,27.11,27.14,21130.0,23.8415,23.8767,23.8415,23.8679,21130.0
2019-05-16 11:35:00,27.15,27.17,27.13,27.16,15506.0,23.8767,23.8943,23.8591,23.8855,15506.0
2019-05-16 11:40:00,27.16,27.2,27.15,27.16,8974.0,23.8855,23.9207,23.8767,23.8855,8974.0
2019-05-16 11:45:00,27.17,27.17,27.13,27.15,13540.0,23.8943,23.8943,23.8591,23.8767,13540.0
2019-05-16 11:50:00,27.15,27.17,27.12,27.13,13550.0,23.8767,23.8943,23.8503,23.8591,13550.0
2019-05-16 11:55:00,27.13,27.16,27.11,27.15,8510.0,23.8591,23.8855,23.8415,23.8767,8510.0
2019-05-16 12:00:00,27.15,27.16,27.11,27.12,13788.0,23.8767,23.8855,23.8415,23.8503,13788.0
2019-05-16 12:05:00,27.11,27.13,27.1,27.11,12766.0,23.8415,23.8591,23.8327,23.8415,12766.0
2019-05-16 12:10:00,27.09,27.11,27.08,27.11,12442.0,23.8239,23.8415,23.8151,23.8415,12442.0
2019-05-16 12:15:00,27.11,27.15,27.1,27.11,16474.0,23.8415,23.8767,23.8327,23.8415,16474.0
2019-05-16 12:20:00,27.1,27.14,27.1,27.12,13846.0,23.8327,23.8679,23.8327,23.8503,13846.0
2019-05-16 12:25:00,27.12,27.14,27.1,27.1,12288.0,23.8503,23.8679,23.8327,23.8327,12288.0
2019-05-16 12:30:00,27.11,27.12,27.08,27.12,13228.0,23.8415,23.8503,23.8151,23.8503,13228.0
2019-05-16 12:35:00,27.11,27.11,27.09,27.09,16080.0,23.8415,23.8415,23.8239,23.8239,16080.0
2019-05-16 12:40:00,27.09,27.09,27.05,27.05,11754.0,23.8239,23.8239,23.7888,23.7888,11754.0
2019-05-16 12:45:00,27.06,27.07,27.04,27.04,11554.0,23.7975,23.8063,23.78,23.78,11554.0
2019-05-16 12:50:00,27.06,27.07,26.98,26.99,34166.0,23.7975,23.8063,23.7272,23.736,34166.0
2019-05-16 12:55:00,27.0,27.0,26.97,26.98,22970.0,23.7448,23.7448,23.7184,23.7272,22970.0
2019-05-16 13:00:00,26.98,27.04,26.98,27.01,15356.0,23.7272,23.78,23.7272,23.7536,15356.0
2019-05-16 13:05:00,27.0,27.03,27.0,27.03,7594.0,23.7448,23.7712,23.7448,23.7712,7594.0
2019-05-16 13:10:00,27.03,27.07,27.03,27.06,14372.0,23.7712,23.8063,23.7712,23.7975,14372.0
2019-05-16 13:15:00,27.05,27.07,27.05,27.06,5528.0,23.7888,23.8063,23.7888,23.7975,5528.0
2019-05-16 13:20:00,27.08,27.08,27.02,27.04,19400.0,23.8151,23.8151,23.7624,23.78,19400.0
2019-05-16 13:25:00,27.04,27.06,27.03,27.03,7238.0,23.78,23.7975,23.7712,23.7712,7238.0
2019-05-16 13:30:00,27.04,27.05,27.0,27.01,15610.0,23.78,23.7888,23.7448,23.7536,15610.0
2019-05-16 13:35:00,27.01,27.02,27.0,27.0,11064.0,23.7536,23.7624,23.7448,23.7448,11064.0
2019-05-16 13:40:00,27.0,27.02,27.0,27.0,10000.0,23.7448,23.7624,23.7448,23.7448,10000.0
2019-05-16 13:45:00,27.02,27.04,26.98,26.99,32076.0,23.7624,23.78,23.7272,23.736,32076.0
2019-05-16 13:50:00,26.99,27.05,26.98,27.05,11512.0,23.736,23.7888,23.7272,23.7888,11512.0
2019-05-16 13:55:00,27.03,27.05,27.02,27.04,6200.0,23.7712,23.7888,23.7624,23.78,6200.0
2019-05-16 14:00:00,27.02,27.04,27.02,27.03,8700.0,23.7624,23.78,23.7624,23.7712,8700.0
2019-05-16 14:05:00,27.03,27.06,27.03,27.03,12244.0,23.7712,23.7975,23.7712,23.7712,12244.0
2019-05-16 14:10:00,27.04,27.05,27.03,27.04,6400.0,23.78,23.7888,23.7712,23.78,6400.0
2019-05-16 14:15:00,27.04,27.07,27.03,27.03,11194.0,23.78,23.8063,23.7712,23.7712,11194.0
2019-05-16 14:20:00,27.03,27.08,27.03,27.08,61578.0,23.7712,23.8151,23.7712,23.8151,61578.0
2019-05-16 14:25:00,27.08,27.1,27.05,27.07,17572.0,23.8151,23.8327,23.7888,23.8063,17572.0
2019-05-16 14:30:00,27.07,27.07,27.03,27.03,8400.0,23.8063,23.8063,23.7712,23.7712,8400.0
2019-05-16 14:35:00,27.04,27.07,27.03,27.05,13824.0,23.78,23.8063,23.7712,23.7888,13824.0
2019-05-16 14:40:00,27.04,27.04,27.01,27.03,10220.0,23.78,23.78,23.7536,23.7712,10220.0
2019-05-16 14:45:00,27.04,27.04,27.01,27.01,7834.0,23.78,23.78,23.7536,23.7536,7834.0
2019-05-16 14:50:00,27.01,27.02,26.98,26.98,55296.0,23.7536,23.7624,23.7272,23.7272,55296.0
2019-05-16 14:55:00,26.98,27.02,26.97,27.01,21232.0,23.7272,23.7624,23.7184,23.7536,21232.0
2019-05-16 15:00:00,27.0,27.01,26.97,26.98,21624.0,23.7448,23.7536,23.7184,23.7272,21624.0
2019-05-16 15:05:00,26.98,26.99,26.93,26.93,19250.0,23.7272,23.736,23.6832,23.6832,19250.0
2019-05-16 15:10:00,26.92,26.93,26.86,26.87,17488.0,23.6744,23.6832,23.6217,23.6305,17488.0
2019-05-16 15:15:00,26.86,26.87,26.85,26.86,7200.0,23.6217,23.6305,23.6129,23.6217,7200.0
2019-05-16 15:20:00,26.88,26.89,26.87,26.88,17230.0,23.6393,23.648,23.6305,23.6393,17230.0
2019-05-16 15:25:00,26.88,26.88,26.85,26.88,34512.0,23.6393,23.6393,23.6129,23.6393,34512.0
2019-05-16 15:30:00,26.87,26.88,26.83,26.88,22770.0,23.6305,23.6393,23.5953,23.6393,22770.0
2019-05-16 15:35:00,26.88,26.89,26.83,26.84,25942.0,23.6393,23.648,23.5953,23.6041,25942.0
2019-05-16 15:40:00,26.84,26.84,26.79,26.8,38704.0,23.6041,23.6041,23.5601,23.5689,38704.0
2019-05-16 15:45:00,26.8,26.83,26.8,26.82,36888.0,23.5689,23.5953,23.5689,23.5865,36888.0
2019-05-16 15:50:00,26.82,26.86,26.8,26.85,70064.0,23.5865,23.6217,23.5689,23.6129,70064.0
2019-05-16 15:55:00,26.84,26.88,26.84,26.85,91894.0,23.6041,23.6393,23.6041,23.6129,91894.0
2019-05-17 09:30:00,26.66,26.75,26.51,26.66,65354.0,23.4458,23.5249,23.3139,23.4458,65354.0
2019-05-17 09:35:00,26.61,26.83,26.59,26.78,46252.0,23.4018,23.5953,23.3842,23.5513,46252.0
2019-05-17 09:40:00,26.77,26.9,26.71,26.88,60532.0,23.5425,23.6568,23.4897,23.6393,60532.0
2019-05-17 09:45:00,26.93,26.93,26.75,26.83,40594.0,23.6832,23.6832,23.5249,23.5953,40594.0
2019-05-17 09:50:00,26.8,26.93,26.79,26.84,66028.0,23.5689,23.6832,23.5601,23.6041,66028.0
2019-05-17 09:55:00,26.83,26.85,26.68,26.85,55798.0,23.5953,23.6129,23.4634,23.6129,55798.0
2019-05-17 10:00:00,26.81,26.93,26.75,26.77,40276.0,23.5777,23.6832,23.5249,23.5425,40276.0
2019-05-17 10:05:00,26.76,26.86,26.75,26.86,31030.0,23.5337,23.6217,23.5249,23.6217,31030.0
2019-05-17 10:10:00,26.83,26.92,26.82,26.84,19016.0,23.5953,23.6744,23.5865,23.6041,19016.0
2019-05-17 10:15:00,26.83,26.89,26.74,26.8,24120.0,23.5953,23.648,23.5161,23.5689,24120.0
2019-05-17 10:20:00,26.8,26.89,26.8,26.86,10020.0,23.5689,23.648,23.5689,23.6217,10020.0
2019-05-17 10:25:00,26.86,26.92,26.81,26.86,13090.0,23.6217,23.6744,23.5777,23.6217,13090.0
2019-05-17 10:30:00,26.87,26.87,26.76,26.8,50878.0,23.6305,23.6305,23.5337,23.5689,50878.0
2019-05-17 10:35:00,26.81,26.83,26.75,26.81,19796.0,23.5777,23.5953,23.5249,23.5777,19796.0
2019-05-17 10:40:00,26.79,26.88,26.76,26.84,22696.0,23.5601,23.6393,23.5337,23.6041,22696.0
2019-05-17 10:45:00,26.87,26.9,26.84,26.86,11630.0,23.6305,23.6568,23.6041,23.6217,11630.0
2019-05-17 10:50:00,26.88,26.93,26.86,26.91,16690.0,23.6393,23.6832,23.6217,23.6656,16690.0
2019-05-17 10:55:00,26.91,26.97,26.9,26.95,12814.0,23.6656,23.7184,23.6568,23.7008,12814.0
2019-05-17 11:00:00,26.93,27.06,26.93,27.03,37174.0,23.6832,23.7975,23.6832,23.7712,37174.0
2019-05-17 11:05:00,27.02,27.03,26.99,27.02,11382.0,23.7624,23.7712,23.736,23.7624,11382.0
2019-05-17 11:10:00,27.03,27.08,27.0,27.01,17894.0,23.7712,23.8151,23.7448,23.7536,17894.0
2019-05-17 11:15:00,27.02,27.02,26.98,27.0,33476.0,23.7624,23.7624,23.7272,23.7448,33476.0
2019-05-17 11:20:00,27.0,27.01,26.97,27.0,18074.0,23.7448,23.7536,23.7184,23.7448,18074.0
2019-05-17 11:25:00,27.0,27.0,26.92,26.95,12416.0,23.7448,23.7448,23.6744,23.7008,12416.0
2019-05-17 11:30:00,26.94,26.95,26.85,26.87,12156.0,23.692,23.7008,23.6129,23.6305,12156.0
2019-05-17 11:35:00,26.87,26.91,26.84,26.84,12940.0,23.6305,23.6656,23.6041,23.6041,12940.0
2019-05-17 11:40:00,26.86,26.9,26.8,26.9,10684.0,23.6217,23.6568,23.5689,23.6568,10684.0
2019-05-17 11:45:00,26.86,26.86,26.83,26.84,7000.0,23.6217,23.6217,23.5953,23.6041,7000.0
2019-05-17 11:50:00,26.82,26.88,26.79,26.87,8538.0,23.5865,23.6393,23.5601,23.6305,8538.0
2019-05-17 11:55:00,26.86,26.87,26.83,26.86,11418.0,23.6217,23.6305,23.5953,23.6217,11418.0
2019-05-17 12:00:00,26.84,26.88,26.83,26.87,15946.0,23.6041,23.6393,23.5953,23.6305,15946.0
2019-05-17 12:05:00,26.86,26.86,26.84,26.84,15996.0,23.6217,23.6217,23.6041,23.6041,15996.0
2019-05-17 12:10:00,26.83,26.86,26.79,26.8,22400.0,23.5953,23.6217,23.5601,23.5689,22400.0
2019-05-17 12:15:00,26.79,26.83,26.77,26.79,12944.0,23.5601,23.5953,23.5425,23.5601,12944.0
2019-05-17 12:20:00,26.8,26.85,26.79,26.84,24116.0,23.5689,23.6129,23.5601,23.6041,24116.0
2019-05-17 12:25:00,26.83,26.86,26.81,26.86,16176.0,23.5953,23.6217,23.5777,23.6217,16176.0
2019-05-17 12:30:00,26.86,26.89,26.82,26.85,21512.0,23.6217,23.648,23.5865,23.6129,21512.0
2019-05-17 12:35:00,26.84,26.86,26.81,26.85,95008.0,23.6041,23.6217,23.5777,23.6129,95008.0
2019-05-17 12:40:00,26.85,26.91,26.83,26.9,14618.0,23.6129,23.6656,23.5953,23.6568,14618.0
2019-05-17 12:45:00,26.9,26.92,26.88,26.91,13588.0,23.6568,23.6744,23.6393,23.6656,13588.0
2019-05-17 12:50:00,26.92,26.93,26.9,26.92,1600.0,23.6744,23.6832,23.6568,23.6744,1600.0
2019-05-17 12:55:00,26.93,26.93,26.88,26.89,11760.0,23.6832,23.6832,23.6393,23.648,11760.0
2019-05-17 13:00:00,26.88,26.92,26.86,26.88,45900.0,23.6393,23.6744,23.6217,23.6393,45900.0
2019-05-17 13:05:00,26.89,26.95,26.89,26.95,9290.0,23.648,23.7008,23.648,23.7008,9290.0
2019-05-17 13:10:00,26.98,26.98,26.93,26.94,5122.0,23.7272,23.7272,23.6832,23.692,5122.0
2019-05-17 13:15:00,26.96,27.03,26.95,26.99,14112.0,23.7096,23.7712,23.7008,23.736,14112.0
2019-05-17 13:20:00,26.97,27.01,26.96,27.01,11348.0,23.7184,23.7536,23.7096,23.7536,11348.0
2019-05-17 13:25:00,26.97,26.98,26.95,26.95,6250.0,23.7184,23.7272,23.7008,23.7008,6250.0
2019-05-17 13:30:00,26.96,26.96,26.89,26.89,16284.0,23.7096,23.7096,23.648,23.648,16284.0
2019-05-17 13:35:00,26.88,26.9,26.87,26.89,9360.0,23.6393,23.6568,23.6305,23.648,9360.0
2019-05-17 13:40:00,26.9,26.91,26.86,26.86,9022.0,23.6568,23.6656,23.6217,23.6217,9022.0
2019-05-17 13:45:00,26.87,26.88,26.84,26.87,6862.0,23.6305,23.6393,23.6041,23.6305,6862.0
2019-05-17 13:50:00,26.86,26.9,26.86,26.89,12202.0,23.6217,23.6568,23.6217,23.648,12202.0
2019-05-17 13:55:00,26.9,26.9,26.86,26.88,20960.0,23.6568,23.6568,23.6217,23.6393,20960.0
2019-05-17 14:00:00,26.91,26.92,26.88,26.9,14000.0,23.6656,23.6744,23.6393,23.6568,14000.0
2019-05-17 14:05:00,26.9,26.9,26.85,26.88,17060.0,23.6568,23.6568,23.6129,23.6393,17060.0
2019-05-17 14:10:00,26.87,26.9,26.86,26.9,12818.0,23.6305,23.6568,23.6217,23.6568,12818.0
2019-05-17 14:15:00,26.89,26.91,26.88,26.91,13576.0,23.648,23.6656,23.6393,23.6656,13576.0
2019-05-17 14:20:00,26.9,26.94,26.88,26.92,29904.0,23.6568,23.692,23.6393,23.6744,29904.0
2019-05-17 14:25:00,26.92,26.92,26.9,26.92,8200.0,23.6744,23.6744,23.6568,23.6744,8200.0
2019-05-17 14:30:00,26.93,26.93,26.89,26.9,16920.0,23.6832,23.6832,23.648,23.6568,16920.0
2019-05-17 14:35:00,26.9,26.92,26.88,26.92,15558.0,23.6568,23.6744,23.6393,23.6744,15558.0
2019-05-17 14:40:00,26.91,26.92,26.89,26.91,16204.0,23.6656,23.6744,23.648,23.6656,16204.0
2019-05-17 14:45:00,26.92,26.93,26.91,26.92,11024.0,23.6744,23.6832,23.6656,23.6744,11024.0
2019-05-17 14:50:00,26.92,26.93,26.89,26.89,18364.0,23.6744,23.6832,23.648,23.648,18364.0
2019-05-17 14:55:00,26.89,26.91,26.89,26.89,9778.0,23.648,23.6656,23.648,23.648,9778.0
2019-05-17 15:00:00,26.9,26.91,26.79,26.79,27260.0,23.6568,23.6656,23.5601,23.5601,27260.0
2019-05-17 15:05:00,26.79,26.8,26.64,26.65,93350.0,23.5601,23.5689,23.4282,23.437,93350.0
2019-05-17 15:10:00,26.65,26.68,26.61,26.68,38480.0,23.437,23.4634,23.4018,23.4634,38480.0
2019-05-17 15:15:00,26.67,26.67,26.62,26.65,20256.0,23.4546,23.4546,23.4106,23.437,20256.0
2019-05-17 15:20:00,26.65,26.73,26.65,26.68,22016.0,23.437,23.5073,23.437,23.4634,22016.0
2019-05-17 15:25:00,26.68,26.68,26.64,26.66,22470.0,23.4634,23.4634,23.4282,23.4458,22470.0
2019-05-17 15:30:00,26.65,26.66,26.61,26.64,23414.0,23.437,23.4458,23.4018,23.4282,23414.0
2019-05-17 15:35:00,26.64,26.65,26.57,26.57,32454.0,23.4282,23.437,23.3666,23.3666,32454.0
2019-05-17 15:40:00,26.58,26.64,26.55,26.6,43796.0,23.3754,23.4282,23.349,23.393,43796.0
2019-05-17 15:45:00,26.6,26.61,26.57,26.6,48482.0,23.393,23.4018,23.3666,23.393,48482.0
2019-05-17 15:50:00,26.6,26.64,26.58,26.59,59664.0,23.393,23.4282,23.3754,23.3842,59664.0
2019-05-17 15:55:00,26.59,26.65,26.59,26.63,148050.0,23.3842,23.437,23.3842,23.4194,148050.0
2019-05-20 09:30:00,26.51,26.55,26.32,26.33,53656.0,23.3139,23.349,23.1468,23.1556,53656.0
2019-05-20 09:35:00,26.35,26.49,26.33,26.49,36586.0,23.1731,23.2963,23.1556,23.2963,36586.0
2019-05-20 09:40:00,26.44,26.44,26.35,26.4,6800.0,23.2523,23.2523,23.1731,23.2171,6800.0
2019-05-20 09:45:00,26.36,26.53,26.36,26.5,60694.0,23.1819,23.3314,23.1819,23.3051,60694.0
2019-05-20 09:50:00,26.48,26.5,26.39,26.46,99626.0,23.2875,23.3051,23.2083,23.2699,99626.0
2019-05-20 09:55:00,26.48,26.58,26.46,26.52,79438.0,23.2875,23.3754,23.2699,23.3227,79438.0
2019-05-20 10:00:00,26.52,26.56,26.49,26.56,68470.0,23.3227,23.3578,23.2963,23.3578,68470.0
2019-05-20 10:05:00,26.55,26.65,26.55,26.65,29206.0,23.349,23.437,23.349,23.437,29206.0
2019-05-20 10:10:00,26.65,26.65,26.54,26.56,73536.0,23.437,23.437,23.3402,23.3578,73536.0
2019-05-20 10:15:00,26.56,26.61,26.53,26.59,67924.0,23.3578,23.4018,23.3314,23.3842,67924.0
2019-05-20 10:20:00,26.6,26.67,26.59,26.65,35628.0,23.393,23.4546,23.3842,23.437,35628.0
2019-05-20 10:25:00,26.64,26.7,26.57,26.57,59306.0,23.4282,23.481,23.3666,23.3666,59306.0
2019-05-20 10:30:00,26.57,26.58,26.5,26.58,12504.0,23.3666,23.3754,23.3051,23.3754,12504.0
2019-05-20 10:35:00,26.59,26.61,26.57,26.58,7610.0,23.3842,23.4018,23.3666,23.3754,7610.0
2019-05-20 10:40:00,26.59,26.59,26.54,26.54,10400.0,23.3842,23.3842,23.3402,23.3402,10400.0
2019-05-20 10:45:00,26.53,26.58,26.5,26.5,16990.0,23.3314,23.3754,23.3051,23.3051,16990.0
2019-05-20 10:50:00,26.51,26.55,26.5,26.54,18316.0,23.3139,23.349,23.3051,23.3402,18316.0
2019-05-20 10:55:00,26.53,26.62,26.53,26.62,12800.0,23.3314,23.4106,23.3314,23.4106,12800.0
2019-05-20 11:00:00,26.64,26.67,26.56,26.58,16060.0,23.4282,23.4546,23.3578,23.3754,16060.0
2019-05-20 11:05:00,26.58,26.59,26.53,26.54,12608.0,23.3754,23.3842,23.3314,23.3402,12608.0
2019-05-20 11:10:00,26.55,26.6,26.55,26.57,14600.0,23.349,23.393,23.349,23.3666,14600.0
2019-05-20 11:15:00,26.57,26.57,26.5,26.51,16800.0,23.3666,23.3666,23.3051,23.3139,16800.0
2019-05-20 11:20:00,26.52,26.57,26.49,26.57,20800.0,23.3227,23.3666,23.2963,23.3666,20800.0
2019-05-20 11:25:00,26.57,26.61,26.56,26.57,13714.0,23.3666,23.4018,23.3578,23.3666,13714.0
2019-05-20 11:30:00,26.59,26.61,26.56,26.57,12200.0,23.3842,23.4018,23.3578,23.3666,12200.0
2019-05-20 11:35:00,26.56,26.56,26.5,26.52,11400.0,23.3578,23.3578,23.3051,23.3227,11400.0
2019-05-20 11:40:00,26.52,26.56,26.5,26.55,17036.0,23.3227,23.3578,23.3051,23.349,17036.0
2019-05-20 11:45:00,26.56,26.61,26.55,26.6,13318.0,23.3578,23.4018,23.349,23.393,13318.0
2019-05-20 11:50:00,26.6,26.61,26.55,26.56,14000.0,23.393,23.4018,23.349,23.3578,14000.0
2019-05-20 11:55:00,26.55,26.56,26.52,26.56,12030.0,23.349,23.3578,23.3227,23.3578,12030.0
2019-05-20 12:00:00,26.55,26.6,26.54,26.58,11648.0,23.349,23.393,23.3402,23.3754,11648.0
2019-05-20 12:05:00,26.6,26.65,26.58,26.6,13220.0,23.393,23.437,23.3754,23.393,13220.0
2019-05-20 12:10:00,26.61,26.65,26.61,26.64,8400.0,23.4018,23.437,23.4018,23.4282,8400.0
2019-05-20 12:15:00,26.64,26.68,26.63,26.66,15266.0,23.4282,23.4634,23.4194,23.4458,15266.0
2019-05-20 12:20:00,26.66,26.68,26.65,26.68,7648.0,23.4458,23.4634,23.437,23.4634,7648.0
2019-05-20 12:25:00,26.68,26.7,26.62,26.63,11800.0,23.4634,23.481,23.4106,23.4194,11800.0
2019-05-20 12:30:00,26.63,26.65,26.6,26.64,12200.0,23.4194,23.437,23.393,23.4282,12200.0
2019-05-20 12:35:00,26.64,26.68,26.63,26.68,12104.0,23.4282,23.4634,23.4194,23.4634,12104.0
2019-05-20 12:40:00,26.68,26.71,26.65,26.65,12200.0,23.4634,23.4897,23.437,23.437,12200.0
2019-05-20 12:45:00,26.65,26.68,26.63,26.65,8664.0,23.437,23.4634,23.4194,23.437,8664.0
2019-05-20 12:50:00,26.67,26.71,26.64,26.65,9200.0,23.4546,23.4897,23.4282,23.437,9200.0
2019-05-20 12:55:00,26.66,26.67,26.61,26.61,14508.0,23.4458,23.4546,23.4018,23.4018,14508.0
2019-05-20 13:00:00,26.61,26.64,26.6,26.64,15614.0,23.4018,23.4282,23.393,23.4282,15614.0
2019-05-20 13:05:00,26.64,26.64,26.61,26.62,15820.0,23.4282,23.4282,23.4018,23.4106,15820.0
2019-05-20 13:10:00,26.62,26.65,26.62,26.65,6792.0,23.4106,23.437,23.4106,23.437,6792.0
2019-05-20 13:15:00,26.65,26.71,26.65,26.71,8786.0,23.437,23.4897,23.437,23.4897,8786.0
2019-05-20 13:20:00,26.71,26.72,26.7,26.72,7018.0,23.4897,23.4985,23.481,23.4985,7018.0
2019-05-20 13:25:00,26.72,26.74,26.68,26.73,8400.0,23.4985,23.5161,23.4634,23.5073,8400.0
2019-05-20 13:30:00,26.72,26.74,26.7,26.74,12852.0,23.4985,23.5161,23.481,23.5161,12852.0
2019-05-20 13:35:00,26.73,26.74,26.7,26.72,12056.0,23.5073,23.5161,23.481,23.4985,12056.0
2019-05-20 13:40:00,26.72,26.74,26.69,26.74,8254.0,23.4985,23.5161,23.4722,23.5161,8254.0
2019-05-20 13:45:00,26.73,26.75,26.73,26.74,14006.0,23.5073,23.5249,23.5073,23.5161,14006.0
2019-05-20 13:50:00,26.75,26.79,26.75,26.79,23050.0,23.5249,23.5601,23.5249,23.5601,23050.0
2019-05-20 13:55:00,26.79,26.81,26.75,26.8,13014.0,23.5601,23.5777,23.5249,23.5689,13014.0
2019-05-20 14:00:00,26.81,26.81,26.69,26.7,58954.0,23.5777,23.5777,23.4722,23.481,58954.0
2019-05-20 14:05:00,26.71,26.71,26.63,26.63,28248.0,23.4897,23.4897,23.4194,23.4194,28248.0
2019-05-20 14:10:00,26.64,26.68,26.62,26.66,15400.0,23.4282,23.4634,23.4106,23.4458,15400.0
2019-05-20 14:15:00,26.66,26.7,26.64,26.68,10600.0,23.4458,23.481,23.4282,23.4634,10600.0
2019-05-20 14:20:00,26.69,26.73,26.68,26.72,14702.0,23.4722,23.5073,23.4634,23.4985,14702.0
2019-05-20 14:25:00,26.72,26.75,26.7,26.75,11900.0,23.4985,23.5249,23.481,23.5249,11900.0
2019-05-20 14:30:00,26.75,26.8,26.75,26.78,27940.0,23.5249,23.5689,23.5249,23.5513,27940.0
2019-05-20 14:35:00,26.79,26.79,26.71,26.71,47400.0,23.5601,23.5601,23.4897,23.4897,47400.0
2019-05-20 14:40:00,26.71,26.75,26.71,26.75,11000.0,23.4897,23.5249,23.4897,23.5249,11000.0
2019-05-20 14:45:00,26.74,26.74,26.7,26.71,106790.0,23.5161,23.5161,23.481,23.4897,106790.0
2019-05-20 14:50:00,26.71,26.71,26.65,26.65,23376.0,23.4897,23.4897,23.437,23.437,23376.0
2019-05-20 14:55:00,26.65,26.68,26.65,26.68,10642.0,23.437,23.4634,23.437,23.4634,10642.0
2019-05-20 15:00:00,26.68,26.7,26.66,26.67,17706.0,23.4634,23.481,23.4458,23.4546,17706.0
2019-05-20 15:05:00,26.66,26.67,26.63,26.63,17514.0,23.4458,23.4546,23.4194,23.4194,17514.0
2019-05-20 15:10:00,26.63,26.65,26.57,26.6,53152.0,23.4194,23.437,23.3666,23.393,53152.0
2019-05-20 15:15:00,26.61,26.7,26.59,26.68,63136.0,23.4018,23.481,23.3842,23.4634,63136.0
2019-05-20 15:20:00,26.68,26.69,26.64,26.65,17292.0,23.4634,23.4722,23.4282,23.437,17292.0
2019-05-20 15:25:00,26.65,26.72,26.64,26.72,24962.0,23.437,23.4985,23.4282,23.4985,24962.0
2019-05-20 15:30:00,26.72,26.73,26.68,26.72,28724.0,23.4985,23.5073,23.4634,23.4985,28724.0
2019-05-20 15:35:00,26.72,26.75,26.71,26.75,34222.0,23.4985,23.5249,23.4897,23.5249,34222.0
2019-05-20 15:40:00,26.76,26.78,26.73,26.73,68644.0,23.5337,23.5513,23.5073,23.5073,68644.0
2019-05-20 15:45:00,26.74,26.76,26.73,26.74,56002.0,23.5161,23.5337,23.5073,23.5161,56002.0
2019-05-20 15:50:00,26.73,26.75,26.71,26.74,85686.0,23.5073,23.5249,23.4897,23.5161,85686.0
2019-05-20 15:55:00,26.73,26.86,26.73,26.8,461458.0,23.5073,23.6217,23.5073,23.5689,461458.0
2019-05-21 09:30:00,27.04,27.06,26.89,26.96,239788.0,23.78,23.7975,23.648,23.7096,239788.0
2019-05-21 09:35:00,26.96,26.98,26.86,26.95,44846.0,23.7096,23.7272,23.6217,23.7008,44846.0
2019-05-21 09:40:00,26.94,27.06,26.94,26.99,13616.0,23.692,23.7975,23.692,23.736,13616.0
2019-05-21 09:45:00,27.0,27.12,27.0,27.11,73262.0,23.7448,23.8503,23.7448,23.8415,73262.0
2019-05-21 09:50:00,27.12,27.23,27.09,27.18,80002.0,23.8503,23.9471,23.8239,23.9031,80002.0
2019-05-21 09:55:00,27.17,27.2,27.11,27.18,35548.0,23.8943,23.9207,23.8415,23.9031,35548.0
2019-05-21 10:00:00,27.18,27.26,27.18,27.21,490860.0,23.9031,23.9734,23.9031,23.9295,490860.0
2019-05-21 10:05:00,27.21,27.38,27.18,27.32,171044.0,23.9295,24.079,23.9031,24.0262,171044.0
2019-05-21 10:10:00,27.32,27.37,27.21,27.32,45732.0,24.0262,24.0702,23.9295,24.0262,45732.0
2019-05-21 10:15:00,27.31,27.41,27.31,27.4,45110.0,24.0174,24.1054,24.0174,24.0966,45110.0
2019-05-21 10:20:00,27.41,27.52,27.41,27.48,89860.0,24.1054,24.2021,24.1054,24.1669,89860.0
2019-05-21 10:25:00,27.48,27.49,27.39,27.41,42262.0,24.1669,24.1757,24.0878,24.1054,42262.0
2019-05-21 10:30:00,27.41,27.44,27.39,27.41,23110.0,24.1054,24.1317,24.0878,24.1054,23110.0
2019-05-21 10:35:00,27.41,27.52,27.27,27.35,77922.0,24.1054,24.2021,23.9822,24.0526,77922.0
2019-05-21 10:40:00,27.34,27.34,27.25,27.27,29212.0,24.0438,24.0438,23.9646,23.9822,29212.0
2019-05-21 10:45:00,27.28,27.28,27.18,27.21,60790.0,23.991,23.991,23.9031,23.9295,60790.0
2019-05-21 10:50:00,27.21,27.42,27.21,27.35,105888.0,23.9295,24.1141,23.9295,24.0526,105888.0
2019-05-21 10:55:00,27.34,27.36,27.27,27.27,19646.0,24.0438,24.0614,23.9822,23.9822,19646.0
2019-05-21 11:00:00,27.29,27.31,27.11,27.12,62700.0,23.9998,24.0174,23.8415,23.8503,62700.0
2019-05-21 11:05:00,27.12,27.18,27.08,27.13,84406.0,23.8503,23.9031,23.8151,23.8591,84406.0
2019-05-21 11:10:00,27.13,27.14,27.07,27.11,31262.0,23.8591,23.8679,23.8063,23.8415,31262.0
2019-05-21 11:15:00,27.11,27.11,27.02,27.03,20566.0,23.8415,23.8415,23.7624,23.7712,20566.0
2019-05-21 11:20:00,27.04,27.05,26.98,27.02,15400.0,23.78,23.7888,23.7272,23.7624,15400.0
2019-05-21 11:25:00,27.04,27.04,27.0,27.03,13858.0,23.78,23.78,23.7448,23.7712,13858.0
2019-05-21 11:30:00,27.04,27.07,26.96,26.97,44512.0,23.78,23.8063,23.7096,23.7184,44512.0
2019-05-21 11:35:00,26.96,26.97,26.91,26.92,268484.0,23.7096,23.7184,23.6656,23.6744,268484.0
2019-05-21 11:40:00,26.91,27.12,26.91,27.1,150972.0,23.6656,23.8503,23.6656,23.8327,150972.0
2019-05-21 11:45:00,27.09,27.13,27.05,27.06,26446.0,23.8239,23.8591,23.7888,23.7975,26446.0
2019-05-21 11:50:00,27.05,27.07,26.98,27.04,59612.0,23.7888,23.8063,23.7272,23.78,59612.0
2019-05-21 11:55:00,27.04,27.06,27.0,27.02,63806.0,23.78,23.7975,23.7448,23.7624,63806.0
2019-05-21 12:00:00,27.02,27.15,26.99,27.15,60300.0,23.7624,23.8767,23.736,23.8767,60300.0
2019-05-21 12:05:00,27.15,27.35,27.15,27.34,42302.0,23.8767,24.0526,23.8767,24.0438,42302.0
2019-05-21 12:10:00,27.33,27.35,27.31,27.32,19312.0,24.035,24.0526,24.0174,24.0262,19312.0
2019-05-21 12:15:00,27.31,27.35,27.29,27.31,43204.0,24.0174,24.0526,23.9998,24.0174,43204.0
2019-05-21 12:20:00,27.31,27.44,27.31,27.38,59246.0,24.0174,24.1317,24.0174,24.079,59246.0
2019-05-21 12:25:00,27.39,27.52,27.37,27.5,108118.0,24.0878,24.2021,24.0702,24.1845,108118.0
2019-05-21 12:30:00,27.5,27.56,27.49,27.54,205366.0,24.1845,24.2373,24.1757,24.2197,205366.0
2019-05-21 12:35:00,27.53,27.53,27.41,27.45,92360.0,24.2109,24.2109,24.1054,24.1405,92360.0
2019-05-21 12:40:00,27.45,27.5,27.45,27.46,30144.0,24.1405,24.1845,24.1405,24.1493,30144.0
2019-05-21 12:45:00,27.48,27.48,27.4,27.42,13676.0,24.1669,24.1669,24.0966,24.1141,13676.0
2019-05-21 12:50:00,27.42,27.48,27.4,27.43,21236.0,24.1141,24.1669,24.0966,24.1229,21236.0
2019-05-21 12:55:00,27.42,27.43,27.39,27.41,14600.0,24.1141,24.1229,24.0878,24.1054,14600.0
2019-05-21 13:00:00,27.41,27.45,27.4,27.44,18378.0,24.1054,24.1405,24.0966,24.1317,18378.0
2019-05-21 13:05:00,27.43,27.44,27.38,27.4,8176.0,24.1229,24.1317,24.079,24.0966,8176.0
2019-05-21 13:10:00,27.41,27.42,27.39,27.41,9814.0,24.1054,24.1141,24.0878,24.1054,9814.0
2019-05-21 13:15:00,27.42,27.45,27.41,27.43,12912.0,24.1141,24.1405,24.1054,24.1229,12912.0
2019-05-21 13:20:00,27.43,27.44,27.42,27.44,8240.0,24.1229,24.1317,24.1141,24.1317,8240.0
2019-05-21 13:25:00,27.45,27.52,27.43,27.52,19034.0,24.1405,24.2021,24.1229,24.2021,19034.0
2019-05-21 13:30:00,27.52,27.54,27.49,27.5,19836.0,24.2021,24.2197,24.1757,24.1845,19836.0
2019-05-21 13:35:00,27.49,27.52,27.48,27.52,19702.0,24.1757,24.2021,24.1669,24.2021,19702.0
2019-05-21 13:40:00,27.52,27.53,27.5,27.51,17172.0,24.2021,24.2109,24.1845,24.1933,17172.0
2019-05-21 13:45:00,27.51,27.54,27.5,27.51,17160.0,24.1933,24.2197,24.1845,24.1933,17160.0
2019-05-21 13:50:00,27.52,27.55,27.51,27.53,15600.0,24.2021,24.2285,24.1933,24.2109,15600.0
2019-05-21 13:55:00,27.53,27.54,27.49,27.53,13222.0,24.2109,24.2197,24.1757,24.2109,13222.0
2019-05-21 14:00:00,27.53,27.55,27.52,27.55,31000.0,24.2109,24.2285,24.2021,24.2285,31000.0
2019-05-21 14:05:00,27.56,27.64,27.56,27.61,35018.0,24.2373,24.3076,24.2373,24.2812,35018.0
2019-05-21 14:10:00,27.61,27.74,27.61,27.74,55956.0,24.2812,24.3956,24.2812,24.3956,55956.0
2019-05-21 14:15:00,27.73,27.75,27.68,27.7,53416.0,24.3868,24.4044,24.3428,24.3604,53416.0
2019-05-21 14:20:00,27.71,27.72,27.57,27.63,48220.0,24.3692,24.378,24.2461,24.2988,48220.0
2019-05-21 14:25:00,27.61,27.66,27.6,27.65,27490.0,24.2812,24.3252,24.2724,24.3164,27490.0
2019-05-21 14:30:00,27.65,27.65,27.6,27.61,34600.0,24.3164,24.3164,24.2724,24.2812,34600.0
2019-05-21 14:35:00,27.6,27.61,27.54,27.57,16360.0,24.2724,24.2812,24.2197,24.2461,16360.0
2019-05-21 14:40:00,27.55,27.59,27.54,27.58,17200.0,24.2285,24.2637,24.2197,24.2549,17200.0
2019-05-21 14:45:00,27.59,27.6,27.55,27.57,13134.0,24.2637,24.2724,24.2285,24.2461,13134.0
2019-05-21 14:50:00,27.56,27.56,27.43,27.48,43910.0,24.2373,24.2373,24.1229,24.1669,43910.0
2019-05-21 14:55:00,27.5,27.52,27.49,27.49,17780.0,24.1845,24.2021,24.1757,24.1757,17780.0
2019-05-21 15:00:00,27.5,27.5,27.43,27.46,16540.0,24.1845,24.1845,24.1229,24.1493,16540.0
2019-05-21 15:05:00,27.46,27.5,27.46,27.49,22728.0,24.1493,24.1845,24.1493,24.1757,22728.0
2019-05-21 15:10:00,27.49,27.54,27.48,27.48,26824.0,24.1757,24.2197,24.1669,24.1669,26824.0
2019-05-21 15:15:00,27.48,27.49,27.47,27.48,12970.0,24.1669,24.1757,24.1581,24.1669,12970.0
2019-05-21 15:20:00,27.48,27.49,27.43,27.43,20852.0,24.1669,24.1757,24.1229,24.1229,20852.0
2019-05-21 15:25:00,27.45,27.49,27.43,27.49,23208.0,24.1405,24.1757,24.1229,24.1757,23208.0
2019-05-21 15:30:00,27.5,27.52,27.48,27.48,21924.0,24.1845,24.2021,24.1669,24.1669,21924.0
2019-05-21 15:35:00,27.48,27.49,27.42,27.42,37536.0,24.1669,24.1757,24.1141,24.1141,37536.0
2019-05-21 15:40:00,27.42,27.43,27.34,27.36,43036.0,24.1141,24.1229,24.0438,24.0614,43036.0
2019-05-21 15:45:00,27.37,27.39,27.35,27.35,57440.0,24.0702,24.0878,24.0526,24.0526,57440.0
2019-05-21 15:50:00,27.35,27.38,27.3,27.31,103116.0,24.0526,24.079,24.0086,24.0174,103116.0
2019-05-21 15:55:00,27.31,27.31,27.27,27.3,135604.0,24.0174,24.0174,23.9822,24.0086,135604.0
2019-05-22 09:30:00,26.96,27.24,26.84,27.2,95422.0,23.7096,23.9558,23.6041,23.9207,95422.0
2019-05-22 09:35:00,27.19,27.27,27.1,27.23,37432.0,23.9119,23.9822,23.8327,23.9471,37432.0
2019-05-22 09:40:00,27.25,27.28,27.11,27.19,22400.0,23.9646,23.991,23.8415,23.9119,22400.0
2019-05-22 09:45:00,27.19,27.23,27.0,27.0,23478.0,23.9119,23.9471,23.7448,23.7448,23478.0
2019-05-22 09:50:00,26.95,27.14,26.95,27.11,39894.0,23.7008,23.8679,23.7008,23.8415,39894.0
2019-05-22 09:55:00,27.11,27.18,27.09,27.09,23224.0,23.8415,23.9031,23.8239,23.8239,23224.0
2019-05-22 10:00:00,27.09,27.18,27.05,27.11,17108.0,23.8239,23.9031,23.7888,23.8415,17108.0
2019-05-22 10:05:00,27.07,27.15,27.07,27.13,16984.0,23.8063,23.8767,23.8063,23.8591,16984.0
2019-05-22 10:10:00,27.14,27.16,27.09,27.14,47084.0,23.8679,23.8855,23.8239,23.8679,47084.0
2019-05-22 10:15:00,27.15,27.27,27.15,27.26,53624.0,23.8767,23.9822,23.8767,23.9734,53624.0
2019-05-22 10:20:00,27.24,27.32,27.23,27.31,26672.0,23.9558,24.0262,23.9471,24.0174,26672.0
2019-05-22 10:25:00,27.33,27.35,27.24,27.25,44918.0,24.035,24.0526,23.9558,23.9646,44918.0
2019-05-22 10:30:00,27.24,27.3,27.24,27.24,41094.0,23.9558,24.0086,23.9558,23.9558,41094.0
2019-05-22 10:35:00,27.25,27.25,27.14,27.16,109202.0,23.9646,23.9646,23.8679,23.8855,109202.0
2019-05-22 10:40:00,27.17,27.28,27.12,27.27,41296.0,23.8943,23.991,23.8503,23.9822,41296.0
2019-05-22 10:45:00,27.25,27.38,27.25,27.32,40088.0,23.9646,24.079,23.9646,24.0262,40088.0
2019-05-22 10:50:00,27.32,27.43,27.32,27.43,52534.0,24.0262,24.1229,24.0262,24.1229,52534.0
2019-05-22 10:55:00,27.43,27.49,27.38,27.45,79032.0,24.1229,24.1757,24.079,24.1405,79032.0
2019-05-22 11:00:00,27.43,27.44,27.36,27.4,58072.0,24.1229,24.1317,24.0614,24.0966,58072.0
2019-05-22 11:05:00,27.4,27.42,27.36,27.4,34380.0,24.0966,24.1141,24.0614,24.0966,34380.0
2019-05-22 11:10:00,27.39,27.45,27.39,27.43,26506.0,24.0878,24.1405,24.0878,24.1229,26506.0
2019-05-22 11:15:00,27.43,27.55,27.43,27.43,139608.0,24.1229,24.2285,24.1229,24.1229,139608.0
2019-05-22 11:20:00,27.42,27.49,27.27,27.3,79978.0,24.1141,24.1757,23.9822,24.0086,79978.0
2019-05-22 11:25:00,27.29,27.33,27.26,27.31,26028.0,23.9998,24.035,23.9734,24.0174,26028.0
2019-05-22 11:30:00,27.3,27.33,27.25,27.28,111032.0,24.0086,24.035,23.9646,23.991,111032.0
2019-05-22 11:35:00,27.28,27.29,27.18,27.23,42920.0,23.991,23.9998,23.9031,23.9471,42920.0
2019-05-22 11:40:00,27.21,27.27,27.2,27.22,35784.0,23.9295,23.9822,23.9207,23.9383,35784.0
2019-05-22 11:45:00,27.22,27.25,27.16,27.16,41218.0,23.9383,23.9646,23.8855,23.8855,41218.0
2019-05-22 11:50:00,27.16,27.18,26.98,27.06,56984.0,23.8855,23.9031,23.7272,23.7975,56984.0
2019-05-22 11:55:00,27.05,27.1,26.99,27.09,39840.0,23.7888,23.8327,23.736,23.8239,39840.0
2019-05-22 12:00:00,27.09,27.21,27.09,27.14,45674.0,23.8239,23.9295,23.8239,23.8679,45674.0
2019-05-22 12:05:00,27.14,27.23,27.13,27.21,38008.0,23.8679,23.9471,23.8591,23.9295,38008.0
2019-05-22 12:10:00,27.2,27.21,27.15,27.18,28910.0,23.9207,23.9295,23.8767,23.9031,28910.0
2019-05-22 12:15:00,27.19,27.22,27.16,27.18,21406.0,23.9119,23.9383,23.8855,23.9031,21406.0
2019-05-22 12:20:00,27.19,27.2,27.14,27.15,25384.0,23.9119,23.9207,23.8679,23.8767,25384.0
2019-05-22 12:25:00,27.15,27.21,27.15,27.18,25372.0,23.8767,23.9295,23.8767,23.9031,25372.0
2019-05-22 12:30:00,27.18,27.2,27.08,27.1,40234.0,23.9031,23.9207,23.8151,23.8327,40234.0
2019-05-22 12:35:00,27.1,27.24,27.1,27.24,31812.0,23.8327,23.9558,23.8327,23.9558,31812.0
2019-05-22 12:40:00,27.23,27.25,27.21,27.23,21916.0,23.9471,23.9646,23.9295,23.9471,21916.0
2019-05-22 12:45:00,27.24,27.24,27.2,27.22,20606.0,23.9558,23.9558,23.9207,23.9383,20606.0
2019-05-22 12:50:00,27.2,27.24,27.2,27.23,34460.0,23.9207,23.9558,23.9207,23.9471,34460.0
2019-05-22 12:55:00,27.24,27.25,27.19,27.23,47610.0,23.9558,23.9646,23.9119,23.9471,47610.0
2019-05-22 13:00:00,27.23,27.23,27.2,27.21,25788.0,23.9471,23.9471,23.9207,23.9295,25788.0
2019-05-22 13:05:00,27.2,27.26,27.19,27.24,29930.0,23.9207,23.9734,23.9119,23.9558,29930.0
2019-05-22 13:10:00,27.24,27.27,27.24,27.27,17454.0,23.9558,23.9822,23.9558,23.9822,17454.0
2019-05-22 13:15:00,27.28,27.31,27.24,27.26,54910.0,23.991,24.0174,23.9558,23.9734,54910.0
2019-05-22 13:20:00,27.27,27.29,27.24,27.27,168388.0,23.9822,23.9998,23.9558,23.9822,168388.0
2019-05-22 13:25:00,27.26,27.26,27.18,27.18,51998.0,23.9734,23.9734,23.9031,23.9031,51998.0
2019-05-22 13:30:00,27.18,27.18,27.09,27.09,23496.0,23.9031,23.9031,23.8239,23.8239,23496.0
2019-05-22 13:35:00,27.08,27.2,27.07,27.15,59688.0,23.8151,23.9207,23.8063,23.8767,59688.0
2019-05-22 13:40:00,27.15,27.17,27.13,27.15,16250.0,23.8767,23.8943,23.8591,23.8767,16250.0
2019-05-22 13:45:00,27.15,27.18,27.1,27.16,25976.0,23.8767,23.9031,23.8327,23.8855,25976.0
2019-05-22 13:50:00,27.16,27.18,27.13,27.18,18930.0,23.8855,23.9031,23.8591,23.9031,18930.0
2019-05-22 13:55:00,27.19,27.25,27.18,27.24,16942.0,23.9119,23.9646,23.9031,23.9558,16942.0
2019-05-22 14:00:00,27.24,27.25,27.16,27.16,9540.0,23.9558,23.9646,23.8855,23.8855,9540.0
2019-05-22 14:05:00,27.14,27.15,27.07,27.07,120950.0,23.8679,23.8767,23.8063,23.8063,120950.0
2019-05-22 14:10:00,27.07,27.14,27.07,27.11,21814.0,23.8063,23.8679,23.8063,23.8415,21814.0
2019-05-22 14:15:00,27.11,27.14,27.1,27.14,19498.0,23.8415,23.8679,23.8327,23.8679,19498.0
2019-05-22 14:20:00,27.14,27.14,27.11,27.11,8642.0,23.8679,23.8679,23.8415,23.8415,8642.0
2019-05-22 14:25:00,27.13,27.16,27.11,27.16,18132.0,23.8591,23.8855,23.8415,23.8855,18132.0
2019-05-22 14:30:00,27.16,27.25,27.16,27.2,22176.0,23.8855,23.9646,23.8855,23.9207,22176.0
2019-05-22 14:35:00,27.2,27.23,27.18,27.21,14300.0,23.9207,23.9471,23.9031,23.9295,14300.0
2019-05-22 14:40:00,27.22,27.24,27.2,27.24,14832.0,23.9383,23.9558,23.9207,23.9558,14832.0
2019-05-22 14:45:00,27.24,27.29,27.24,27.28,27828.0,23.9558,23.9998,23.9558,23.991,27828.0
2019-05-22 14:50:00,27.29,27.29,27.27,27.28,19214.0,23.9998,23.9998,23.9822,23.991,19214.0
2019-05-22 14:55:00,27.29,27.36,27.22,27.25,69892.0,23.9998,24.0614,23.9383,23.9646,69892.0
2019-05-22 15:00:00,27.25,27.25,27.22,27.22,28120.0,23.9646,23.9646,23.9383,23.9383,28120.0
2019-05-22 15:05:00,27.22,27.25,27.22,27.23,54040.0,23.9383,23.9646,23.9383,23.9471,54040.0
2019-05-22 15:10:00,27.23,27.23,27.2,27.2,31792.0,23.9471,23.9471,23.9207,23.9207,31792.0
2019-05-22 15:15:00,27.2,27.22,27.19,27.22,23222.0,23.9207,23.9383,23.9119,23.9383,23222.0
2019-05-22 15:20:00,27.21,27.25,27.21,27.25,40154.0,23.9295,23.9646,23.9295,23.9646,40154.0
2019-05-22 15:25:00,27.25,27.31,27.24,27.27,40288.0,23.9646,24.0174,23.9558,23.9822,40288.0
2019-05-22 15:30:00,27.28,27.28,27.2,27.21,76552.0,23.991,23.991,23.9207,23.9295,76552.0
2019-05-22 15:35:00,27.21,27.23,27.17,27.18,75456.0,23.9295,23.9471,23.8943,23.9031,75456.0
2019-05-22 15:40:00,27.18,27.18,27.08,27.13,76974.0,23.9031,23.9031,23.8151,23.8591,76974.0
2019-05-22 15:45:00,27.13,27.14,27.1,27.11,133046.0,23.8591,23.8679,23.8327,23.8415,133046.0
2019-05-22 15:50:00,27.11,27.16,27.09,27.16,152382.0,23.8415,23.8855,23.8239,23.8855,152382.0
2019-05-22 15:55:00,27.16,27.16,27.1,27.1,224080.0,23.8855,23.8855,23.8327,23.8327,224080.0
2019-05-23 09:30:00,26.93,26.93,26.59,26.61,52688.0,23.6832,23.6832,23.3842,23.4018,52688.0
2019-05-23 09:35:00,26.66,26.7,26.62,26.7,34816.0,23.4458,23.481,23.4106,23.481,34816.0
2019-05-23 09:40:00,26.67,26.75,26.57,26.61,87266.0,23.4546,23.5249,23.3666,23.4018,87266.0
2019-05-23 09:45:00,26.6,26.61,26.51,26.54,122294.0,23.393,23.4018,23.3139,23.3402,122294.0
2019-05-23 09:50:00,26.58,26.58,26.49,26.49,25646.0,23.3754,23.3754,23.2963,23.2963,25646.0
2019-05-23 09:55:00,26.51,26.52,26.45,26.45,14600.0,23.3139,23.3227,23.2611,23.2611,14600.0
2019-05-23 10:00:00,26.46,26.46,26.39,26.39,37606.0,23.2699,23.2699,23.2083,23.2083,37606.0
2019-05-23 10:05:00,26.41,26.54,26.41,26.53,73352.0,23.2259,23.3402,23.2259,23.3314,73352.0
2019-05-23 10:10:00,26.53,26.59,26.49,26.53,29020.0,23.3314,23.3842,23.2963,23.3314,29020.0
2019-05-23 10:15:00,26.53,26.57,26.47,26.5,29644.0,23.3314,23.3666,23.2787,23.3051,29644.0
2019-05-23 10:20:00,26.5,26.53,26.42,26.43,23836.0,23.3051,23.3314,23.2347,23.2435,23836.0
2019-05-23 10:25:00,26.45,26.54,26.41,26.53,27244.0,23.2611,23.3402,23.2259,23.3314,27244.0
2019-05-23 10:30:00,26.5,26.62,26.5,26.61,22292.0,23.3051,23.4106,23.3051,23.4018,22292.0
2019-05-23 10:35:00,26.6,26.61,26.54,26.55,35524.0,23.393,23.4018,23.3402,23.349,35524.0
2019-05-23 10:40:00,26.56,26.61,26.55,26.6,31608.0,23.3578,23.4018,23.349,23.393,31608.0
2019-05-23 10:45:00,26.6,26.68,26.57,26.68,23338.0,23.393,23.4634,23.3666,23.4634,23338.0
2019-05-23 10:50:00,26.69,26.75,26.67,26.71,35780.0,23.4722,23.5249,23.4546,23.4897,35780.0
2019-05-23 10:55:00,26.7,26.74,26.61,26.63,31514.0,23.481,23.5161,23.4018,23.4194,31514.0
2019-05-23 11:00:00,26.61,26.62,26.43,26.43,25026.0,23.4018,23.4106,23.2435,23.2435,25026.0
2019-05-23 11:05:00,26.46,26.55,26.45,26.47,45698.0,23.2699,23.349,23.2611,23.2787,45698.0
2019-05-23 11:10:00,26.48,26.49,26.46,26.47,22994.0,23.2875,23.2963,23.2699,23.2787,22994.0
2019-05-23 11:15:00,26.47,26.5,26.45,26.49,33850.0,23.2787,23.3051,23.2611,23.2963,33850.0
2019-05-23 11:20:00,26.5,26.5,26.42,26.42,39220.0,23.3051,23.3051,23.2347,23.2347,39220.0
2019-05-23 11:25:00,26.42,26.43,26.36,26.36,128384.0,23.2347,23.2435,23.1819,23.1819,128384.0
2019-05-23 11:30:00,26.36,26.46,26.36,26.43,24952.0,23.1819,23.2699,23.1819,23.2435,24952.0
2019-05-23 11:35:00,26.42,26.47,26.4,26.46,42678.0,23.2347,23.2787,23.2171,23.2699,42678.0
2019-05-23 11:40:00,26.44,26.45,26.41,26.42,22962.0,23.2523,23.2611,23.2259,23.2347,22962.0
2019-05-23 11:45:00,26.42,26.42,26.28,26.28,22626.0,23.2347,23.2347,23.1116,23.1116,22626.0
2019-05-23 11:50:00,26.28,26.34,26.25,26.27,22808.0,23.1116,23.1644,23.0852,23.1028,22808.0
2019-05-23 11:55:00,26.28,26.28,26.17,26.19,26212.0,23.1116,23.1116,23.0149,23.0324,26212.0
2019-05-23 12:00:00,26.18,26.21,26.14,26.17,22898.0,23.0236,23.05,22.9885,23.0149,22898.0
2019-05-23 12:05:00,26.17,26.18,26.11,26.11,24436.0,23.0149,23.0236,22.9621,22.9621,24436.0
2019-05-23 12:10:00,26.11,26.16,26.09,26.15,13868.0,22.9621,23.0061,22.9445,22.9973,13868.0
2019-05-23 12:15:00,26.14,26.15,26.09,26.11,22042.0,22.9885,22.9973,22.9445,22.9621,22042.0
2019-05-23 12:20:00,26.11,26.13,26.07,26.08,20742.0,22.9621,22.9797,22.9269,22.9357,20742.0
2019-05-23 12:25:00,26.08,26.09,26.02,26.07,29154.0,22.9357,22.9445,22.8829,22.9269,29154.0
2019-05-23 12:30:00,26.08,26.11,26.08,26.08,9336.0,22.9357,22.9621,22.9357,22.9357,9336.0
2019-05-23 12:35:00,26.08,26.1,26.05,26.09,40198.0,22.9357,22.9533,22.9093,22.9445,40198.0
2019-05-23 12:40:00,26.08,26.08,25.99,26.0,28506.0,22.9357,22.9357,22.8566,22.8653,28506.0
2019-05-23 12:45:00,25.99,26.01,25.93,26.0,39568.0,22.8566,22.8741,22.8038,22.8653,39568.0
2019-05-23 12:50:00,25.99,26.0,25.96,25.97,16142.0,22.8566,22.8653,22.8302,22.839,16142.0
2019-05-23 12:55:00,25.97,25.99,25.92,25.99,34490.0,22.839,22.8566,22.795,22.8566,34490.0
2019-05-23 13:00:00,25.98,26.17,25.98,26.17,39250.0,22.8478,23.0149,22.8478,23.0149,39250.0
2019-05-23 13:05:00,26.15,26.19,26.1,26.12,21890.0,22.9973,23.0324,22.9533,22.9709,21890.0
2019-05-23 13:10:00,26.13,26.18,26.11,26.13,10428.0,22.9797,23.0236,22.9621,22.9797,10428.0
2019-05-23 13:15:00,26.11,26.16,26.09,26.11,17960.0,22.9621,23.0061,22.9445,22.9621,17960.0
2019-05-23 13:20:00,26.11,26.11,26.07,26.1,62754.0,22.9621,22.9621,22.9269,22.9533,62754.0
2019-05-23 13:25:00,26.11,26.17,26.09,26.13,16080.0,22.9621,23.0149,22.9445,22.9797,16080.0
2019-05-23 13:30:00,26.13,26.15,26.09,26.13,12444.0,22.9797,22.9973,22.9445,22.9797,12444.0
2019-05-23 13:35:00,26.11,26.13,26.09,26.11,17678.0,22.9621,22.9797,22.9445,22.9621,17678.0
2019-05-23 13:40:00,26.12,26.13,26.08,26.11,20904.0,22.9709,22.9797,22.9357,22.9621,20904.0
2019-05-23 13:45:00,26.11,26.11,26.04,26.04,22682.0,22.9621,22.9621,22.9005,22.9005,22682.0
2019-05-23 13:50:00,26.05,26.05,26.0,26.03,15772.0,22.9093,22.9093,22.8653,22.8917,15772.0
2019-05-23 13:55:00,26.03,26.03,25.98,26.0,89896.0,22.8917,22.8917,22.8478,22.8653,89896.0
2019-05-23 14:00:00,26.0,26.06,26.0,26.03,14106.0,22.8653,22.9181,22.8653,22.8917,14106.0
2019-05-23 14:05:00,26.03,26.03,25.98,25.98,49716.0,22.8917,22.8917,22.8478,22.8478,49716.0
2019-05-23 14:10:00,25.98,26.0,25.94,25.97,25232.0,22.8478,22.8653,22.8126,22.839,25232.0
2019-05-23 14:15:00,25.98,26.0,25.96,25.98,17756.0,22.8478,22.8653,22.8302,22.8478,17756.0
2019-05-23 14:20:00,25.97,25.99,25.92,25.97,50184.0,22.839,22.8566,22.795,22.839,50184.0
2019-05-23 14:25:00,25.97,25.98,25.91,25.93,213764.0,22.839,22.8478,22.7862,22.8038,213764.0
2019-05-23 14:30:00,25.93,25.96,25.93,25.95,26014.0,22.8038,22.8302,22.8038,22.8214,26014.0
2019-05-23 14:35:00,25.95,25.96,25.91,25.91,35896.0,22.8214,22.8302,22.7862,22.7862,35896.0
2019-05-23 14:40:00,25.93,25.93,25.86,25.87,23032.0,22.8038,22.8038,22.7422,22.751,23032.0
2019-05-23 14:45:00,25.88,25.89,25.84,25.85,32262.0,22.7598,22.7686,22.7246,22.7334,32262.0
2019-05-23 14:50:00,25.85,25.86,25.82,25.85,28842.0,22.7334,22.7422,22.707,22.7334,28842.0
2019-05-23 14:55:00,25.85,25.85,25.81,25.83,24368.0,22.7334,22.7334,22.6983,22.7158,24368.0
2019-05-23 15:00:00,25.84,25.9,25.81,25.89,35752.0,22.7246,22.7774,22.6983,22.7686,35752.0
2019-05-23 15:05:00,25.89,25.9,25.86,25.87,29580.0,22.7686,22.7774,22.7422,22.751,29580.0
2019-05-23 15:10:00,25.89,25.91,25.88,25.89,37046.0,22.7686,22.7862,22.7598,22.7686,37046.0
2019-05-23 15:15:00,25.89,25.96,25.89,25.92,60874.0,22.7686,22.8302,22.7686,22.795,60874.0
2019-05-23 15:20:00,25.92,25.98,25.92,25.94,60990.0,22.795,22.8478,22.795,22.8126,60990.0
2019-05-23 15:25:00,25.93,25.99,25.93,25.93,68152.0,22.8038,22.8566,22.8038,22.8038,68152.0
2019-05-23 15:30:00,25.93,25.95,25.91,25.93,61830.0,22.8038,22.8214,22.7862,22.8038,61830.0
2019-05-23 15:35:00,25.93,25.93,25.88,25.88,60530.0,22.8038,22.8038,22.7598,22.7598,60530.0
2019-05-23 15:40:00,25.88,25.88,25.8,25.84,70632.0,22.7598,22.7598,22.6895,22.7246,70632.0
2019-05-23 15:45:00,25.83,25.85,25.79,25.81,78346.0,22.7158,22.7334,22.6807,22.6983,78346.0
2019-05-23 15:50:00,25.81,25.86,25.79,25.86,116264.0,22.6983,22.7422,22.6807,22.7422,116264.0
2019-05-23 15:55:00,25.86,25.89,25.8,25.86,379284.0,22.7422,22.7686,22.6895,22.7422,379284.0
2019-05-24 09:30:00,26.1,26.1,25.88,26.0,55216.0,22.9533,22.9533,22.7598,22.8653,55216.0
2019-05-24 09:35:00,26.1,26.11,26.0,26.03,18536.0,22.9533,22.9621,22.8653,22.8917,18536.0
2019-05-24 09:40:00,26.03,26.09,25.94,26.06,41448.0,22.8917,22.9445,22.8126,22.9181,41448.0
2019-05-24 09:45:00,26.07,26.1,26.03,26.05,46168.0,22.9269,22.9533,22.8917,22.9093,46168.0
2019-05-24 09:50:00,26.08,26.23,26.06,26.17,76192.0,22.9357,23.0676,22.9181,23.0149,76192.0
2019-05-24 09:55:00,26.17,26.28,26.17,26.27,43184.0,23.0149,23.1116,23.0149,23.1028,43184.0
2019-05-24 10:00:00,26.26,26.32,26.23,26.3,33282.0,23.094,23.1468,23.0676,23.1292,33282.0
2019-05-24 10:05:00,26.3,26.38,26.25,26.27,34834.0,23.1292,23.1995,23.0852,23.1028,34834.0
2019-05-24 10:10:00,26.25,26.34,26.22,26.23,36496.0,23.0852,23.1644,23.0588,23.0676,36496.0
2019-05-24 10:15:00,26.24,26.29,26.24,26.27,29646.0,23.0764,23.1204,23.0764,23.1028,29646.0
2019-05-24 10:20:00,26.27,26.4,26.27,26.39,44728.0,23.1028,23.2171,23.1028,23.2083,44728.0
2019-05-24 10:25:00,26.39,26.4,26.34,26.36,29588.0,23.2083,23.2171,23.1644,23.1819,29588.0
2019-05-24 10:30:00,26.36,26.39,26.31,26.32,25696.0,23.1819,23.2083,23.138,23.1468,25696.0
2019-05-24 10:35:00,26.31,26.31,26.21,26.22,19734.0,23.138,23.138,23.05,23.0588,19734.0
2019-05-24 10:40:00,26.22,26.23,26.14,26.15,30408.0,23.0588,23.0676,22.9885,22.9973,30408.0
2019-05-24 10:45:00,26.14,26.18,26.11,26.11,24852.0,22.9885,23.0236,22.9621,22.9621,24852.0
2019-05-24 10:50:00,26.11,26.14,26.09,26.11,26612.0,22.9621,22.9885,22.9445,22.9621,26612.0
2019-05-24 10:55:00,26.11,26.14,26.04,26.06,25716.0,22.9621,22.9885,22.9005,22.9181,25716.0
2019-05-24 11:00:00,26.05,26.1,26.03,26.09,27826.0,22.9093,22.9533,22.8917,22.9445,27826.0
2019-05-24 11:05:00,26.1,26.15,26.09,26.13,31882.0,22.9533,22.9973,22.9445,22.9797,31882.0
2019-05-24 11:10:00,26.13,26.13,26.08,26.11,17498.0,22.9797,22.9797,22.9357,22.9621,17498.0
2019-05-24 11:15:00,26.11,26.12,26.08,26.1,26590.0,22.9621,22.9709,22.9357,22.9533,26590.0
2019-05-24 11:20:00,26.1,26.19,26.09,26.16,32072.0,22.9533,23.0324,22.9445,23.0061,32072.0
2019-05-24 11:25:00,26.15,26.16,26.1,26.11,26446.0,22.9973,23.0061,22.9533,22.9621,26446.0
2019-05-24 11:30:00,26.11,26.15,26.1,26.15,24536.0,22.9621,22.9973,22.9533,22.9973,24536.0
2019-05-24 11:35:00,26.15,26.15,26.12,26.14,15552.0,22.9973,22.9973,22.9709,22.9885,15552.0
2019-05-24 11:40:00,26.14,26.14,26.11,26.12,19862.0,22.9885,22.9885,22.9621,22.9709,19862.0
2019-05-24 11:45:00,26.13,26.14,26.11,26.13,11842.0,22.9797,22.9885,22.9621,22.9797,11842.0
2019-05-24 11:50:00,26.13,26.17,26.13,26.16,16874.0,22.9797,23.0149,22.9797,23.0061,16874.0
2019-05-24 11:55:00,26.16,26.22,26.15,26.16,17190.0,23.0061,23.0588,22.9973,23.0061,17190.0
2019-05-24 12:00:00,26.17,26.19,26.16,26.18,12708.0,23.0149,23.0324,23.0061,23.0236,12708.0
2019-05-24 12:05:00,26.18,26.22,26.18,26.21,12252.0,23.0236,23.0588,23.0236,23.05,12252.0
2019-05-24 12:10:00,26.21,26.21,26.18,26.18,10306.0,23.05,23.05,23.0236,23.0236,10306.0
2019-05-24 12:15:00,26.19,26.19,26.14,26.15,29290.0,23.0324,23.0324,22.9885,22.9973,29290.0
2019-05-24 12:20:00,26.16,26.17,26.13,26.15,19908.0,23.0061,23.0149,22.9797,22.9973,19908.0
2019-05-24 12:25:00,26.15,26.16,26.14,26.15,14008.0,22.9973,23.0061,22.9885,22.9973,14008.0
2019-05-24 12:30:00,26.16,26.2,26.16,26.18,25782.0,23.0061,23.0412,23.0061,23.0236,25782.0
2019-05-24 12:35:00,26.18,26.21,26.17,26.21,16600.0,23.0236,23.05,23.0149,23.05,16600.0
2019-05-24 12:40:00,26.21,26.21,26.17,26.18,16056.0,23.05,23.05,23.0149,23.0236,16056.0
2019-05-24 12:45:00,26.18,26.18,26.16,26.16,14990.0,23.0236,23.0236,23.0061,23.0061,14990.0
2019-05-24 12:50:00,26.17,26.2,26.16,26.2,22548.0,23.0149,23.0412,23.0061,23.0412,22548.0
2019-05-24 12:55:00,26.2,26.2,26.17,26.2,14164.0,23.0412,23.0412,23.0149,23.0412,14164.0
2019-05-24 13:00:00,26.2,26.23,26.19,26.22,22874.0,23.0412,23.0676,23.0324,23.0588,22874.0
2019-05-24 13:05:00,26.22,26.22,26.19,26.2,10208.0,23.0588,23.0588,23.0324,23.0412,10208.0
2019-05-24 13:10:00,26.21,26.21,26.17,26.18,12856.0,23.05,23.05,23.0149,23.0236,12856.0
2019-05-24 13:15:00,26.18,26.2,26.16,26.18,19358.0,23.0236,23.0412,23.0061,23.0236,19358.0
2019-05-24 13:20:00,26.18,26.2,26.17,26.17,11648.0,23.0236,23.0412,23.0149,23.0149,11648.0
2019-05-24 13:25:00,26.17,26.17,26.14,26.14,15272.0,23.0149,23.0149,22.9885,22.9885,15272.0
2019-05-24 13:30:00,26.14,26.15,26.13,26.14,14320.0,22.9885,22.9973,22.9797,22.9885,14320.0
2019-05-24 13:35:00,26.14,26.14,26.11,26.13,18128.0,22.9885,22.9885,22.9621,22.9797,18128.0
2019-05-24 13:40:00,26.13,26.13,26.1,26.12,14886.0,22.9797,22.9797,22.9533,22.9709,14886.0
2019-05-24 13:45:00,26.12,26.17,26.12,26.15,12960.0,22.9709,23.0149,22.9709,22.9973,12960.0
2019-05-24 13:50:00,26.15,26.17,26.14,26.15,9782.0,22.9973,23.0149,22.9885,22.9973,9782.0
2019-05-24 13:55:00,26.15,26.15,26.12,26.13,10900.0,22.9973,22.9973,22.9709,22.9797,10900.0
2019-05-24 14:00:00,26.13,26.13,26.1,26.11,13142.0,22.9797,22.9797,22.9533,22.9621,13142.0
2019-05-24 14:05:00,26.1,26.1,26.04,26.06,20036.0,22.9533,22.9533,22.9005,22.9181,20036.0
2019-05-24 14:10:00,26.05,26.08,26.05,26.07,15278.0,22.9093,22.9357,22.9093,22.9269,15278.0
2019-05-24 14:15:00,26.07,26.08,26.05,26.06,15598.0,22.9269,22.9357,22.9093,22.9181,15598.0
2019-05-24 14:20:00,26.05,26.07,26.03,26.04,19778.0,22.9093,22.9269,22.8917,22.9005,19778.0
2019-05-24 14:25:00,26.05,26.06,26.03,26.03,13220.0,22.9093,22.9181,22.8917,22.8917,13220.0
2019-05-24 14:30:00,26.03,26.06,26.0,26.06,29480.0,22.8917,22.9181,22.8653,22.9181,29480.0
2019-05-24 14:35:00,26.06,26.08,26.06,26.07,18276.0,22.9181,22.9357,22.9181,22.9269,18276.0
2019-05-24 14:40:00,26.07,26.09,26.06,26.08,10404.0,22.9269,22.9445,22.9181,22.9357,10404.0
2019-05-24 14:45:00,26.08,26.11,26.08,26.11,17438.0,22.9357,22.9621,22.9357,22.9621,17438.0
2019-05-24 14:50:00,26.11,26.11,26.09,26.1,12424.0,22.9621,22.9621,22.9445,22.9533,12424.0
2019-05-24 14:55:00,26.1,26.12,26.1,26.11,20854.0,22.9533,22.9709,22.9533,22.9621,20854.0
2019-05-24 15:00:00,26.11,26.16,26.11,26.16,16192.0,22.9621,23.0061,22.9621,23.0061,16192.0
2019-05-24 15:05:00,26.16,26.17,26.15,26.17,25646.0,23.0061,23.0149,22.9973,23.0149,25646.0
2019-05-24 15:10:00,26.18,26.18,26.14,26.15,43264.0,23.0236,23.0236,22.9885,22.9973,43264.0
2019-05-24 15:15:00,26.15,26.15,26.07,26.09,36690.0,22.9973,22.9973,22.9269,22.9445,36690.0
2019-05-24 15:20:00,26.08,26.11,26.08,26.09,42216.0,22.9357,22.9621,22.9357,22.9445,42216.0
2019-05-24 15:25:00,26.09,26.13,26.09,26.11,35376.0,22.9445,22.9797,22.9445,22.9621,35376.0
2019-05-24 15:30:00,26.11,26.15,26.11,26.15,51790.0,22.9621,22.9973,22.9621,22.9973,51790.0
2019-05-24 15:35:00,26.15,26.15,26.13,26.13,57096.0,22.9973,22.9973,22.9797,22.9797,57096.0
2019-05-24 15:40:00,26.13,26.14,26.1,26.11,92532.0,22.9797,22.9885,22.9533,22.9621,92532.0
2019-05-24 15:45:00,26.11,26.12,26.08,26.08,88806.0,22.9621,22.9709,22.9357,22.9357,88806.0
2019-05-24 15:50:00,26.08,26.08,26.02,26.02,171680.0,22.9357,22.9357,22.8829,22.8829,171680.0
2019-05-24 15:55:00,26.02,26.06,26.0,26.05,273922.0,22.8829,22.9181,22.8653,22.9093,273922.0
2019-05-28 09:30:00,26.11,26.27,26.08,26.27,51532.0,22.9621,23.1028,22.9357,23.1028,51532.0
2019-05-28 09:35:00,26.29,26.45,26.24,26.39,26000.0,23.1204,23.2611,23.0764,23.2083,26000.0
2019-05-28 09:40:00,26.41,26.48,26.29,26.29,26492.0,23.2259,23.2875,23.1204,23.1204,26492.0
2019-05-28 09:45:00,26.29,26.46,26.29,26.46,24400.0,23.1204,23.2699,23.1204,23.2699,24400.0
2019-05-28 09:50:00,26.43,26.48,26.4,26.47,21926.0,23.2435,23.2875,23.2171,23.2787,21926.0
2019-05-28 09:55:00,26.46,26.5,26.44,26.48,30478.0,23.2699,23.3051,23.2523,23.2875,30478.0
2019-05-28 10:00:00,26.48,26.6,26.48,26.59,40912.0,23.2875,23.393,23.2875,23.3842,40912.0
2019-05-28 10:05:00,26.59,26.65,26.4,26.43,117610.0,23.3842,23.437,23.2171,23.2435,117610.0
2019-05-28 10:10:00,26.43,26.43,26.35,26.37,47442.0,23.2435,23.2435,23.1731,23.1907,47442.0
2019-05-28 10:15:00,26.39,26.39,26.27,26.28,44620.0,23.2083,23.2083,23.1028,23.1116,44620.0
2019-05-28 10:20:00,26.28,26.31,26.22,26.24,34686.0,23.1116,23.138,23.0588,23.0764,34686.0
2019-05-28 10:25:00,26.24,26.25,26.2,26.24,33174.0,23.0764,23.0852,23.0412,23.0764,33174.0
2019-05-28 10:30:00,26.23,26.28,26.22,26.27,53946.0,23.0676,23.1116,23.0588,23.1028,53946.0
2019-05-28 10:35:00,26.26,26.32,26.25,26.27,52386.0,23.094,23.1468,23.0852,23.1028,52386.0
2019-05-28 10:40:00,26.27,26.35,26.27,26.33,30006.0,23.1028,23.1731,23.1028,23.1556,30006.0
2019-05-28 10:45:00,26.33,26.43,26.31,26.38,57444.0,23.1556,23.2435,23.138,23.1995,57444.0
2019-05-28 10:50:00,26.36,26.39,26.33,26.33,40986.0,23.1819,23.2083,23.1556,23.1556,40986.0
2019-05-28 10:55:00,26.33,26.34,26.29,26.3,32362.0,23.1556,23.1644,23.1204,23.1292,32362.0
2019-05-28 11:00:00,26.29,26.4,26.29,26.38,90704.0,23.1204,23.2171,23.1204,23.1995,90704.0
2019-05-28 11:05:00,26.39,26.47,26.38,26.38,179840.0,23.2083,23.2787,23.1995,23.1995,179840.0
2019-05-28 11:10:00,26.38,26.46,26.36,26.45,59414.0,23.1995,23.2699,23.1819,23.2611,59414.0
2019-05-28 11:15:00,26.45,26.49,26.43,26.46,69362.0,23.2611,23.2963,23.2435,23.2699,69362.0
2019-05-28 11:20:00,26.46,26.46,26.36,26.36,30356.0,23.2699,23.2699,23.1819,23.1819,30356.0
2019-05-28 11:25:00,26.36,26.36,26.28,26.29,30804.0,23.1819,23.1819,23.1116,23.1204,30804.0
2019-05-28 11:30:00,26.29,26.33,26.25,26.32,24052.0,23.1204,23.1556,23.0852,23.1468,24052.0
2019-05-28 11:35:00,26.32,26.33,26.25,26.3,23600.0,23.1468,23.1556,23.0852,23.1292,23600.0
2019-05-28 11:40:00,26.29,26.31,26.28,26.29,23630.0,23.1204,23.138,23.1116,23.1204,23630.0
2019-05-28 11:45:00,26.28,26.32,26.27,26.28,18200.0,23.1116,23.1468,23.1028,23.1116,18200.0
2019-05-28 11:50:00,26.27,26.27,26.18,26.2,30786.0,23.1028,23.1028,23.0236,23.0412,30786.0
2019-05-28 11:55:00,26.2,26.3,26.19,26.24,203878.0,23.0412,23.1292,23.0324,23.0764,203878.0
2019-05-28 12:00:00,26.24,26.26,26.22,26.25,21970.0,23.0764,23.094,23.0588,23.0852,21970.0
2019-05-28 12:05:00,26.25,26.36,26.25,26.31,47800.0,23.0852,23.1819,23.0852,23.138,47800.0
2019-05-28 12:10:00,26.32,26.42,26.31,26.37,105800.0,23.1468,23.2347,23.138,23.1907,105800.0
2019-05-28 12:15:00,26.36,26.38,26.28,26.32,67492.0,23.1819,23.1995,23.1116,23.1468,67492.0
2019-05-28 12:20:00,26.31,26.35,26.3,26.31,28000.0,23.138,23.1731,23.1292,23.138,28000.0
2019-05-28 12:25:00,26.31,26.33,26.29,26.32,10052.0,23.138,23.1556,23.1204,23.1468,10052.0
2019-05-28 12:30:00,26.32,26.34,26.28,26.31,21348.0,23.1468,23.1644,23.1116,23.138,21348.0
2019-05-28 12:35:00,26.31,26.35,26.28,26.34,19924.0,23.138,23.1731,23.1116,23.1644,19924.0
2019-05-28 12:40:00,26.34,26.37,26.32,26.34,20798.0,23.1644,23.1907,23.1468,23.1644,20798.0
2019-05-28 12:45:00,26.32,26.39,26.31,26.36,52226.0,23.1468,23.2083,23.138,23.1819,52226.0
2019-05-28 12:50:00,26.36,26.4,26.36,26.38,17806.0,23.1819,23.2171,23.1819,23.1995,17806.0
2019-05-28 12:55:00,26.39,26.41,26.36,26.38,20010.0,23.2083,23.2259,23.1819,23.1995,20010.0
2019-05-28 13:00:00,26.38,26.4,26.36,26.36,23860.0,23.1995,23.2171,23.1819,23.1819,23860.0
2019-05-28 13:05:00,26.36,26.4,26.36,26.37,18518.0,23.1819,23.2171,23.1819,23.1907,18518.0
2019-05-28 13:10:00,26.37,26.39,26.36,26.36,18824.0,23.1907,23.2083,23.1819,23.1819,18824.0
2019-05-28 13:15:00,26.36,26.4,26.36,26.38,14400.0,23.1819,23.2171,23.1819,23.1995,14400.0
2019-05-28 13:20:00,26.39,26.42,26.39,26.4,37798.0,23.2083,23.2347,23.2083,23.2171,37798.0
2019-05-28 13:25:00,26.4,26.4,26.36,26.36,57052.0,23.2171,23.2171,23.1819,23.1819,57052.0
2019-05-28 13:30:00,26.36,26.4,26.36,26.38,56684.0,23.1819,23.2171,23.1819,23.1995,56684.0
2019-05-28 13:35:00,26.38,26.39,26.36,26.38,32078.0,23.1995,23.2083,23.1819,23.1995,32078.0
2019-05-28 13:40:00,26.36,26.39,26.31,26.34,164380.0,23.1819,23.2083,23.138,23.1644,164380.0
2019-05-28 13:45:00,26.33,26.35,26.3,26.3,79708.0,23.1556,23.1731,23.1292,23.1292,79708.0
2019-05-28 13:50:00,26.31,26.34,26.3,26.31,38738.0,23.138,23.1644,23.1292,23.138,38738.0
2019-05-28 13:55:00,26.31,26.33,26.31,26.32,27702.0,23.138,23.1556,23.138,23.1468,27702.0
2019-05-28 14:00:00,26.33,26.33,26.29,26.3,63544.0,23.1556,23.1556,23.1204,23.1292,63544.0
2019-05-28 14:05:00,26.31,26.33,26.3,26.33,23696.0,23.138,23.1556,23.1292,23.1556,23696.0
2019-05-28 14:10:00,26.33,26.36,26.27,26.27,47704.0,23.1556,23.1819,23.1028,23.1028,47704.0
2019-05-28 14:15:00,26.27,26.29,26.26,26.28,22972.0,23.1028,23.1204,23.094,23.1116,22972.0
2019-05-28 14:20:00,26.26,26.3,26.25,26.29,17002.0,23.094,23.1292,23.0852,23.1204,17002.0
2019-05-28 14:25:00,26.28,26.29,26.25,26.26,24828.0,23.1116,23.1204,23.0852,23.094,24828.0
2019-05-28 14:30:00,26.26,26.31,26.25,26.3,27244.0,23.094,23.138,23.0852,23.1292,27244.0
2019-05-28 14:35:00,26.3,26.31,26.29,26.29,20508.0,23.1292,23.138,23.1204,23.1204,20508.0
2019-05-28 14:40:00,26.29,26.3,26.22,26.24,26160.0,23.1204,23.1292,23.0588,23.0764,26160.0
2019-05-28 14:45:00,26.24,26.25,26.2,26.21,83616.0,23.0764,23.0852,23.0412,23.05,83616.0
2019-05-28 14:50:00,26.21,26.23,26.18,26.21,23404.0,23.05,23.0676,23.0236,23.05,23404.0
2019-05-28 14:55:00,26.21,26.23,26.2,26.23,16926.0,23.05,23.0676,23.0412,23.0676,16926.0
2019-05-28 15:00:00,26.22,26.22,26.18,26.18,22622.0,23.0588,23.0588,23.0236,23.0236,22622.0
2019-05-28 15:05:00,26.18,26.2,26.16,26.17,28500.0,23.0236,23.0412,23.0061,23.0149,28500.0
2019-05-28 15:10:00,26.17,26.17,26.14,26.17,22210.0,23.0149,23.0149,22.9885,23.0149,22210.0
2019-05-28 15:15:00,26.16,26.2,26.15,26.18,30010.0,23.0061,23.0412,22.9973,23.0236,30010.0
2019-05-28 15:20:00,26.18,26.2,26.13,26.16,44952.0,23.0236,23.0412,22.9797,23.0061,44952.0
2019-05-28 15:25:00,26.16,26.18,26.14,26.16,38506.0,23.0061,23.0236,22.9885,23.0061,38506.0
2019-05-28 15:30:00,26.16,26.19,26.15,26.18,45848.0,23.0061,23.0324,22.9973,23.0236,45848.0
2019-05-28 15:35:00,26.18,26.25,26.17,26.24,97924.0,23.0236,23.0852,23.0149,23.0764,97924.0
2019-05-28 15:40:00,26.24,26.26,26.22,26.22,114130.0,23.0764,23.094,23.0588,23.0588,114130.0
2019-05-28 15:45:00,26.23,26.29,26.22,26.25,140010.0,23.0676,23.1204,23.0588,23.0852,140010.0
2019-05-28 15:50:00,26.25,26.29,26.24,26.28,142998.0,23.0852,23.1204,23.0764,23.1116,142998.0
2019-05-28 15:55:00,26.29,26.29,26.24,26.25,217172.0,23.1204,23.1204,23.0764,23.0852,217172.0
2019-05-29 09:30:00,26.09,26.1,25.74,25.78,34764.0,22.9445,22.9533,22.6367,22.6719,34764.0
2019-05-29 09:35:00,25.75,25.81,25.61,25.66,11310.0,22.6455,22.6983,22.5224,22.5663,11310.0
2019-05-29 09:40:00,25.66,25.79,25.61,25.79,53908.0,22.5663,22.6807,22.5224,22.6807,53908.0
2019-05-29 09:45:00,25.79,25.85,25.7,25.72,17400.0,22.6807,22.7334,22.6015,22.6191,17400.0
2019-05-29 09:50:00,25.72,25.72,25.61,25.69,43030.0,22.6191,22.6191,22.5224,22.5927,43030.0
2019-05-29 09:55:00,25.67,25.76,25.67,25.74,26464.0,22.5751,22.6543,22.5751,22.6367,26464.0
2019-05-29 10:00:00,25.74,25.77,25.67,25.73,101112.0,22.6367,22.6631,22.5751,22.6279,101112.0
2019-05-29 10:05:00,25.73,25.78,25.69,25.77,66556.0,22.6279,22.6719,22.5927,22.6631,66556.0
2019-05-29 10:10:00,25.76,25.83,25.76,25.82,42306.0,22.6543,22.7158,22.6543,22.707,42306.0
2019-05-29 10:15:00,25.82,25.85,25.79,25.8,95578.0,22.707,22.7334,22.6807,22.6895,95578.0
2019-05-29 10:20:00,25.8,25.8,25.66,25.72,43590.0,22.6895,22.6895,22.5663,22.6191,43590.0
2019-05-29 10:25:00,25.71,25.79,25.7,25.78,27024.0,22.6103,22.6807,22.6015,22.6719,27024.0
2019-05-29 10:30:00,25.78,25.85,25.75,25.81,93716.0,22.6719,22.7334,22.6455,22.6983,93716.0
2019-05-29 10:35:00,25.82,25.82,25.75,25.76,20440.0,22.707,22.707,22.6455,22.6543,20440.0
2019-05-29 10:40:00,25.75,25.75,25.65,25.65,20568.0,22.6455,22.6455,22.5575,22.5575,20568.0
2019-05-29 10:45:00,25.65,25.68,25.61,25.65,21110.0,22.5575,22.5839,22.5224,22.5575,21110.0
2019-05-29 10:50:00,25.65,25.69,25.6,25.69,35822.0,22.5575,22.5927,22.5136,22.5927,35822.0
2019-05-29 10:55:00,25.67,25.71,25.67,25.68,17580.0,22.5751,22.6103,22.5751,22.5839,17580.0
2019-05-29 11:00:00,25.67,25.74,25.67,25.72,66810.0,22.5751,22.6367,22.5751,22.6191,66810.0
2019-05-29 11:05:00,25.71,25.75,25.68,25.73,92232.0,22.6103,22.6455,22.5839,22.6279,92232.0
2019-05-29 11:10:00,25.73,25.73,25.61,25.61,55852.0,22.6279,22.6279,22.5224,22.5224,55852.0
2019-05-29 11:15:00,25.6,25.61,25.5,25.54,53986.0,22.5136,22.5224,22.4256,22.4608,53986.0
2019-05-29 11:20:00,25.54,25.56,25.53,25.55,20978.0,22.4608,22.4784,22.452,22.4696,20978.0
2019-05-29 11:25:00,25.55,25.57,25.46,25.49,61876.0,22.4696,22.4872,22.3905,22.4168,61876.0
2019-05-29 11:30:00,25.49,25.51,25.43,25.45,27268.0,22.4168,22.4344,22.3641,22.3817,27268.0
2019-05-29 11:35:00,25.46,25.46,25.38,25.38,19562.0,22.3905,22.3905,22.3201,22.3201,19562.0
2019-05-29 11:40:00,25.38,25.38,25.29,25.3,17138.0,22.3201,22.3201,22.2409,22.2497,17138.0
2019-05-29 11:45:00,25.29,25.35,25.29,25.31,15390.0,22.2409,22.2937,22.2409,22.2585,15390.0
2019-05-29 11:50:00,25.31,25.32,25.22,25.22,22138.0,22.2585,22.2673,22.1794,22.1794,22138.0
2019-05-29 11:55:00,25.23,25.26,25.21,25.23,12512.0,22.1882,22.2146,22.1706,22.1882,12512.0
2019-05-29 12:00:00,25.23,25.27,25.21,25.25,28658.0,22.1882,22.2234,22.1706,22.2058,28658.0
2019-05-29 12:05:00,25.27,25.31,25.24,25.28,17886.0,22.2234,22.2585,22.197,22.2322,17886.0
2019-05-29 12:10:00,25.26,25.28,25.22,25.24,21084.0,22.2146,22.2322,22.1794,22.197,21084.0
2019-05-29 12:15:00,25.24,25.25,25.22,25.23,15504.0,22.197,22.2058,22.1794,22.1882,15504.0
2019-05-29 12:20:00,25.23,25.25,25.22,25.24,23824.0,22.1882,22.2058,22.1794,22.197,23824.0
2019-05-29 12:25:00,25.23,25.33,25.23,25.32,21838.0,22.1882,22.2761,22.1882,22.2673,21838.0
2019-05-29 12:30:00,25.31,25.31,25.23,25.27,71232.0,22.2585,22.2585,22.1882,22.2234,71232.0
2019-05-29 12:35:00,25.27,25.28,25.24,25.27,16148.0,22.2234,22.2322,22.197,22.2234,16148.0
2019-05-29 12:40:00,25.27,25.27,25.17,25.18,73458.0,22.2234,22.2234,22.1354,22.1442,73458.0
2019-05-29 12:45:00,25.18,25.19,25.17,25.18,19560.0,22.1442,22.153,22.1354,22.1442,19560.0
2019-05-29 12:50:00,25.18,25.18,25.12,25.14,40824.0,22.1442,22.1442,22.0914,22.109,40824.0
2019-05-29 12:55:00,25.13,25.14,25.07,25.13,96790.0,22.1002,22.109,22.0475,22.1002,96790.0
2019-05-29 13:00:00,25.15,25.25,25.14,25.25,34400.0,22.1178,22.2058,22.109,22.2058,34400.0
2019-05-29 13:05:00,25.24,25.39,25.24,25.38,41852.0,22.197,22.3289,22.197,22.3201,41852.0
2019-05-29 13:10:00,25.39,25.43,25.37,25.42,23000.0,22.3289,22.3641,22.3113,22.3553,23000.0
2019-05-29 13:15:00,25.4,25.4,25.27,25.32,102298.0,22.3377,22.3377,22.2234,22.2673,102298.0
2019-05-29 13:20:00,25.32,25.32,25.28,25.29,14600.0,22.2673,22.2673,22.2322,22.2409,14600.0
2019-05-29 13:25:00,25.3,25.38,25.3,25.38,43084.0,22.2497,22.3201,22.2497,22.3201,43084.0
2019-05-29 13:30:00,25.36,25.47,25.36,25.44,54216.0,22.3025,22.3992,22.3025,22.3729,54216.0
2019-05-29 13:35:00,25.45,25.5,25.43,25.5,25248.0,22.3817,22.4256,22.3641,22.4256,25248.0
2019-05-29 13:40:00,25.47,25.5,25.43,25.43,71952.0,22.3992,22.4256,22.3641,22.3641,71952.0
2019-05-29 13:45:00,25.44,25.49,25.44,25.47,21076.0,22.3729,22.4168,22.3729,22.3992,21076.0
2019-05-29 13:50:00,25.47,25.55,25.47,25.5,49198.0,22.3992,22.4696,22.3992,22.4256,49198.0
2019-05-29 13:55:00,25.49,25.49,25.46,25.46,10862.0,22.4168,22.4168,22.3905,22.3905,10862.0
2019-05-29 14:00:00,25.47,25.49,25.45,25.47,63338.0,22.3992,22.4168,22.3817,22.3992,63338.0
2019-05-29 14:05:00,25.47,25.48,25.43,25.43,23456.0,22.3992,22.408,22.3641,22.3641,23456.0
2019-05-29 14:10:00,25.42,25.44,25.42,25.43,13328.0,22.3553,22.3729,22.3553,22.3641,13328.0
2019-05-29 14:15:00,25.42,25.48,25.42,25.43,39482.0,22.3553,22.408,22.3553,22.3641,39482.0
2019-05-29 14:20:00,25.43,25.49,25.41,25.49,25172.0,22.3641,22.4168,22.3465,22.4168,25172.0
2019-05-29 14:25:00,25.47,25.56,25.46,25.55,25712.0,22.3992,22.4784,22.3905,22.4696,25712.0
2019-05-29 14:30:00,25.55,25.55,25.49,25.5,44152.0,22.4696,22.4696,22.4168,22.4256,44152.0
2019-05-29 14:35:00,25.51,25.53,25.48,25.5,40788.0,22.4344,22.452,22.408,22.4256,40788.0
2019-05-29 14:40:00,25.5,25.52,25.47,25.52,51850.0,22.4256,22.4432,22.3992,22.4432,51850.0
2019-05-29 14:45:00,25.52,25.55,25.5,25.53,45280.0,22.4432,22.4696,22.4256,22.452,45280.0
2019-05-29 14:50:00,25.52,25.53,25.5,25.52,86214.0,22.4432,22.452,22.4256,22.4432,86214.0
2019-05-29 14:55:00,25.51,25.54,25.5,25.5,49448.0,22.4344,22.4608,22.4256,22.4256,49448.0
2019-05-29 15:00:00,25.5,25.52,25.45,25.47,59314.0,22.4256,22.4432,22.3817,22.3992,59314.0
2019-05-29 15:05:00,25.47,25.53,25.47,25.52,34310.0,22.3992,22.452,22.3992,22.4432,34310.0
2019-05-29 15:10:00,25.51,25.53,25.49,25.51,31136.0,22.4344,22.452,22.4168,22.4344,31136.0
2019-05-29 15:15:00,25.51,25.57,25.51,25.56,35700.0,22.4344,22.4872,22.4344,22.4784,35700.0
2019-05-29 15:20:00,25.56,25.63,25.55,25.62,32116.0,22.4784,22.54,22.4696,22.5312,32116.0
2019-05-29 15:25:00,25.61,25.68,25.61,25.66,42626.0,22.5224,22.5839,22.5224,22.5663,42626.0
2019-05-29 15:30:00,25.67,25.67,25.6,25.61,71192.0,22.5751,22.5751,22.5136,22.5224,71192.0
2019-05-29 15:35:00,25.61,25.68,25.61,25.68,118494.0,22.5224,22.5839,22.5224,22.5839,118494.0
2019-05-29 15:40:00,25.68,25.73,25.66,25.68,141696.0,22.5839,22.6279,22.5663,22.5839,141696.0
2019-05-29 15:45:00,25.67,25.68,25.64,25.66,86882.0,22.5751,22.5839,22.5487,22.5663,86882.0
2019-05-29 15:50:00,25.66,25.66,25.57,25.59,138286.0,22.5663,22.5663,22.4872,22.5048,138286.0
2019-05-29 15:55:00,25.59,25.6,25.53,25.57,288204.0,22.5048,22.5136,22.452,22.4872,288204.0
2019-05-30 09:30:00,25.77,25.96,25.68,25.86,45614.0,22.6631,22.8302,22.5839,22.7422,45614.0
2019-05-30 09:35:00,25.84,25.92,25.71,25.81,30318.0,22.7246,22.795,22.6103,22.6983,30318.0
2019-05-30 09:40:00,25.81,25.9,25.78,25.88,22190.0,22.6983,22.7774,22.6719,22.7598,22190.0
2019-05-30 09:45:00,25.88,26.03,25.87,25.92,49242.0,22.7598,22.8917,22.751,22.795,49242.0
2019-05-30 09:50:00,25.95,26.06,25.93,26.03,56186.0,22.8214,22.9181,22.8038,22.8917,56186.0
2019-05-30 09:55:00,26.05,26.13,26.0,26.13,60384.0,22.9093,22.9797,22.8653,22.9797,60384.0
2019-05-30 10:00:00,26.14,26.25,26.09,26.24,222928.0,22.9885,23.0852,22.9445,23.0764,222928.0
2019-05-30 10:05:00,26.24,26.26,26.08,26.09,136224.0,23.0764,23.094,22.9357,22.9445,136224.0
2019-05-30 10:10:00,26.1,26.17,26.04,26.15,243088.0,22.9533,23.0149,22.9005,22.9973,243088.0
2019-05-30 10:15:00,26.15,26.18,26.06,26.06,78718.0,22.9973,23.0236,22.9181,22.9181,78718.0
2019-05-30 10:20:00,26.05,26.09,26.0,26.09,70002.0,22.9093,22.9445,22.8653,22.9445,70002.0
2019-05-30 10:25:00,26.09,26.17,26.03,26.06,63492.0,22.9445,23.0149,22.8917,22.9181,63492.0
2019-05-30 10:30:00,26.06,26.21,26.05,26.2,67044.0,22.9181,23.05,22.9093,23.0412,67044.0
2019-05-30 10:35:00,26.2,26.27,26.1,26.12,79940.0,23.0412,23.1028,22.9533,22.9709,79940.0
2019-05-30 10:40:00,26.12,26.14,26.0,26.06,49730.0,22.9709,22.9885,22.8653,22.9181,49730.0
2019-05-30 10:45:00,26.06,26.12,26.04,26.06,72648.0,22.9181,22.9709,22.9005,22.9181,72648.0
2019-05-30 10:50:00,26.06,26.06,25.9,25.92,43916.0,22.9181,22.9181,22.7774,22.795,43916.0
2019-05-30 10:55:00,25.93,25.98,25.91,25.94,44270.0,22.8038,22.8478,22.7862,22.8126,44270.0
2019-05-30 11:00:00,25.93,25.95,25.82,25.85,34460.0,22.8038,22.8214,22.707,22.7334,34460.0
2019-05-30 11:05:00,25.85,25.85,25.74,25.82,36726.0,22.7334,22.7334,22.6367,22.707,36726.0
2019-05-30 11:10:00,25.82,25.88,25.81,25.86,41470.0,22.707,22.7598,22.6983,22.7422,41470.0
2019-05-30 11:15:00,25.86,25.92,25.86,25.86,46310.0,22.7422,22.795,22.7422,22.7422,46310.0
2019-05-30 11:20:00,25.85,25.86,25.75,25.76,21200.0,22.7334,22.7422,22.6455,22.6543,21200.0
2019-05-30 11:25:00,25.77,25.77,25.7,25.74,23954.0,22.6631,22.6631,22.6015,22.6367,23954.0
2019-05-30 11:30:00,25.75,25.78,25.73,25.78,30166.0,22.6455,22.6719,22.6279,22.6719,30166.0
2019-05-30 11:35:00,25.78,25.81,25.74,25.74,22652.0,22.6719,22.6983,22.6367,22.6367,22652.0
2019-05-30 11:40:00,25.74,25.76,25.64,25.66,23434.0,22.6367,22.6543,22.5487,22.5663,23434.0
2019-05-30 11:45:00,25.66,25.77,25.65,25.77,27514.0,22.5663,22.6631,22.5575,22.6631,27514.0
2019-05-30 11:50:00,25.75,25.75,25.68,25.74,31502.0,22.6455,22.6455,22.5839,22.6367,31502.0
2019-05-30 11:55:00,25.74,25.85,25.74,25.81,25506.0,22.6367,22.7334,22.6367,22.6983,25506.0
2019-05-30 12:00:00,25.81,25.82,25.79,25.82,16560.0,22.6983,22.707,22.6807,22.707,16560.0
2019-05-30 12:05:00,25.81,25.86,25.81,25.82,35758.0,22.6983,22.7422,22.6983,22.707,35758.0
2019-05-30 12:10:00,25.82,25.83,25.79,25.8,20230.0,22.707,22.7158,22.6807,22.6895,20230.0
2019-05-30 12:15:00,25.78,25.84,25.78,25.83,15216.0,22.6719,22.7246,22.6719,22.7158,15216.0
2019-05-30 12:20:00,25.82,25.83,25.77,25.83,17444.0,22.707,22.7158,22.6631,22.7158,17444.0
2019-05-30 12:25:00,25.82,25.82,25.78,25.78,17588.0,22.707,22.707,22.6719,22.6719,17588.0
2019-05-30 12:30:00,25.79,25.79,25.73,25.79,19500.0,22.6807,22.6807,22.6279,22.6807,19500.0
2019-05-30 12:35:00,25.77,25.89,25.77,25.89,9254.0,22.6631,22.7686,22.6631,22.7686,9254.0
2019-05-30 12:40:00,25.88,25.97,25.88,25.95,33444.0,22.7598,22.839,22.7598,22.8214,33444.0
2019-05-30 12:45:00,25.93,25.93,25.88,25.9,18800.0,22.8038,22.8038,22.7598,22.7774,18800.0
2019-05-30 12:50:00,25.91,25.96,25.88,25.9,22608.0,22.7862,22.8302,22.7598,22.7774,22608.0
2019-05-30 12:55:00,25.9,25.95,25.88,25.89,14260.0,22.7774,22.8214,22.7598,22.7686,14260.0
2019-05-30 13:00:00,25.89,25.9,25.79,25.79,14810.0,22.7686,22.7774,22.6807,22.6807,14810.0
2019-05-30 13:05:00,25.79,25.81,25.77,25.81,14120.0,22.6807,22.6983,22.6631,22.6983,14120.0
2019-05-30 13:10:00,25.8,25.88,25.8,25.83,46326.0,22.6895,22.7598,22.6895,22.7158,46326.0
2019-05-30 13:15:00,25.85,25.9,25.84,25.9,52390.0,22.7334,22.7774,22.7246,22.7774,52390.0
2019-05-30 13:20:00,25.9,25.97,25.9,25.93,78302.0,22.7774,22.839,22.7774,22.8038,78302.0
2019-05-30 13:25:00,25.93,26.06,25.93,26.06,58132.0,22.8038,22.9181,22.8038,22.9181,58132.0
2019-05-30 13:30:00,26.04,26.06,26.0,26.04,58294.0,22.9005,22.9181,22.8653,22.9005,58294.0
2019-05-30 13:35:00,26.04,26.1,26.0,26.1,67508.0,22.9005,22.9533,22.8653,22.9533,67508.0
2019-05-30 13:40:00,26.1,26.13,26.08,26.09,73844.0,22.9533,22.9797,22.9357,22.9445,73844.0
2019-05-30 13:45:00,26.11,26.12,26.02,26.02,34418.0,22.9621,22.9709,22.8829,22.8829,34418.0
2019-05-30 13:50:00,26.0,26.06,25.99,25.99,54206.0,22.8653,22.9181,22.8566,22.8566,54206.0
2019-05-30 13:55:00,25.99,26.07,25.98,26.03,50518.0,22.8566,22.9269,22.8478,22.8917,50518.0
2019-05-30 14:00:00,26.03,26.09,26.02,26.03,39642.0,22.8917,22.9445,22.8829,22.8917,39642.0
2019-05-30 14:05:00,26.03,26.03,25.92,25.95,54592.0,22.8917,22.8917,22.795,22.8214,54592.0
2019-05-30 14:10:00,25.95,25.96,25.84,25.85,31996.0,22.8214,22.8302,22.7246,22.7334,31996.0
2019-05-30 14:15:00,25.85,25.86,25.82,25.85,30568.0,22.7334,22.7422,22.707,22.7334,30568.0
2019-05-30 14:20:00,25.85,25.86,25.74,25.75,52200.0,22.7334,22.7422,22.6367,22.6455,52200.0
2019-05-30 14:25:00,25.75,25.75,25.68,25.69,82360.0,22.6455,22.6455,22.5839,22.5927,82360.0
2019-05-30 14:30:00,25.69,25.75,25.67,25.73,39546.0,22.5927,22.6455,22.5751,22.6279,39546.0
2019-05-30 14:35:00,25.73,25.77,25.61,25.63,93642.0,22.6279,22.6631,22.5224,22.54,93642.0
2019-05-30 14:40:00,25.62,25.65,25.59,25.61,50640.0,22.5312,22.5575,22.5048,22.5224,50640.0
2019-05-30 14:45:00,25.6,25.67,25.6,25.66,64498.0,22.5136,22.5751,22.5136,22.5663,64498.0
2019-05-30 14:50:00,25.65,25.68,25.65,25.68,55946.0,22.5575,22.5839,22.5575,22.5839,55946.0
2019-05-30 14:55:00,25.68,25.83,25.68,25.83,41364.0,22.5839,22.7158,22.5839,22.7158,41364.0
2019-05-30 15:00:00,25.82,25.83,25.75,25.79,65026.0,22.707,22.7158,22.6455,22.6807,65026.0
2019-05-30 15:05:00,25.8,25.8,25.69,25.73,54546.0,22.6895,22.6895,22.5927,22.6279,54546.0
2019-05-30 15:10:00,25.73,25.78,25.71,25.76,59962.0,22.6279,22.6719,22.6103,22.6543,59962.0
2019-05-30 15:15:00,25.76,25.76,25.71,25.71,47088.0,22.6543,22.6543,22.6103,22.6103,47088.0
2019-05-30 15:20:00,25.71,25.78,25.7,25.78,45442.0,22.6103,22.6719,22.6015,22.6719,45442.0
2019-05-30 15:25:00,25.78,25.85,25.77,25.84,93182.0,22.6719,22.7334,22.6631,22.7246,93182.0
2019-05-30 15:30:00,25.84,25.85,25.77,25.8,85568.0,22.7246,22.7334,22.6631,22.6895,85568.0
2019-05-30 15:35:00,25.8,25.86,25.8,25.85,106110.0,22.6895,22.7422,22.6895,22.7334,106110.0
2019-05-30 15:40:00,25.85,25.88,25.84,25.86,104766.0,22.7334,22.7598,22.7246,22.7422,104766.0
2019-05-30 15:45:00,25.86,25.86,25.78,25.83,124334.0,22.7422,22.7422,22.6719,22.7158,124334.0
2019-05-30 15:50:00,25.83,25.83,25.74,25.8,261104.0,22.7158,22.7158,22.6367,22.6895,261104.0
2019-05-30 15:55:00,25.81,25.89,25.8,25.8,428224.0,22.6983,22.7686,22.6895,22.6895,428224.0
2019-05-31 09:30:00,28.98,29.25,28.06,28.78,1461426.0,25.4861,25.7235,24.677,25.3102,1461426.0
2019-05-31 09:35:00,28.78,29.82,28.77,29.6,1284938.0,25.3102,26.2248,25.3014,26.0313,1284938.0
2019-05-31 09:40:00,29.6,29.63,29.09,29.36,860502.0,26.0313,26.0577,25.5828,25.8203,860502.0
2019-05-31 09:45:00,29.35,29.47,28.74,28.75,890574.0,25.8115,25.917,25.275,25.2838,890574.0
2019-05-31 09:50:00,28.74,28.75,28.38,28.58,1035744.0,25.275,25.2838,24.9584,25.1343,1035744.0
2019-05-31 09:55:00,28.58,28.61,28.31,28.56,475144.0,25.1343,25.1607,24.8968,25.1167,475144.0
2019-05-31 10:00:00,28.5,28.65,28.36,28.51,536188.0,25.0639,25.1959,24.9408,25.0727,536188.0
2019-05-31 10:05:00,28.51,28.56,28.34,28.53,211596.0,25.0727,25.1167,24.9232,25.0903,211596.0
2019-05-31 10:10:00,28.54,28.78,28.43,28.68,437518.0,25.0991,25.3102,25.0024,25.2222,437518.0
2019-05-31 10:15:00,28.65,28.91,28.59,28.81,324498.0,25.1959,25.4245,25.1431,25.3366,324498.0
2019-05-31 10:20:00,28.81,28.99,28.7,28.97,208920.0,25.3366,25.4949,25.2398,25.4773,208920.0
2019-05-31 10:25:00,28.97,28.97,28.63,28.96,226720.0,25.4773,25.4773,25.1783,25.4685,226720.0
2019-05-31 10:30:00,28.93,29.16,28.88,28.92,304378.0,25.4421,25.6444,25.3981,25.4333,304378.0
2019-05-31 10:35:00,28.92,29.15,28.88,28.98,176474.0,25.4333,25.6356,25.3981,25.4861,176474.0
2019-05-31 10:40:00,28.99,29.01,28.54,28.59,225358.0,25.4949,25.5125,25.0991,25.1431,225358.0
2019-05-31 10:45:00,28.58,28.75,28.48,28.75,227972.0,25.1343,25.2838,25.0463,25.2838,227972.0
2019-05-31 10:50:00,28.78,29.0,28.75,28.92,196750.0,25.3102,25.5037,25.2838,25.4333,196750.0
2019-05-31 10:55:00,28.88,28.95,28.84,28.9,124184.0,25.3981,25.4597,25.3629,25.4157,124184.0
2019-05-31 11:00:00,28.91,29.0,28.89,28.93,209622.0,25.4245,25.5037,25.4069,25.4421,209622.0
2019-05-31 11:05:00,28.93,29.08,28.92,28.98,297894.0,25.4421,25.574,25.4333,25.4861,297894.0
2019-05-31 11:10:00,28.97,29.09,28.9,29.07,227718.0,25.4773,25.5828,25.4157,25.5652,227718.0
2019-05-31 11:15:00,29.08,29.16,29.02,29.14,296196.0,25.574,25.6444,25.5212,25.6268,296196.0
2019-05-31 11:20:00,29.13,29.15,28.98,29.07,133952.0,25.618,25.6356,25.4861,25.5652,133952.0
2019-05-31 11:25:00,29.06,29.07,28.97,29.02,108780.0,25.5564,25.5652,25.4773,25.5212,108780.0
2019-05-31 11:30:00,29.01,29.06,28.98,29.0,124434.0,25.5125,25.5564,25.4861,25.5037,124434.0
2019-05-31 11:35:00,29.0,29.04,28.98,29.02,130922.0,25.5037,25.5388,25.4861,25.5212,130922.0
2019-05-31 11:40:00,29.02,29.07,28.97,29.0,167166.0,25.5212,25.5652,25.4773,25.5037,167166.0
2019-05-31 11:45:00,29.0,29.07,28.97,29.06,80320.0,25.5037,25.5652,25.4773,25.5564,80320.0
2019-05-31 11:50:00,29.06,29.19,29.05,29.1,182456.0,25.5564,25.6707,25.5476,25.5916,182456.0
2019-05-31 11:55:00,29.1,29.16,29.09,29.13,108136.0,25.5916,25.6444,25.5828,25.618,108136.0
2019-05-31 12:00:00,29.13,29.16,29.09,29.13,144910.0,25.618,25.6444,25.5828,25.618,144910.0
2019-05-31 12:05:00,29.13,29.15,29.08,29.12,65138.0,25.618,25.6356,25.574,25.6092,65138.0
2019-05-31 12:10:00,29.12,29.23,29.11,29.19,91904.0,25.6092,25.7059,25.6004,25.6707,91904.0
2019-05-31 12:15:00,29.19,29.2,29.09,29.13,69624.0,25.6707,25.6795,25.5828,25.618,69624.0
2019-05-31 12:20:00,29.13,29.15,29.09,29.1,88844.0,25.618,25.6356,25.5828,25.5916,88844.0
2019-05-31 12:25:00,29.1,29.21,29.1,29.18,137292.0,25.5916,25.6883,25.5916,25.662,137292.0
2019-05-31 12:30:00,29.19,29.21,29.08,29.1,137972.0,25.6707,25.6883,25.574,25.5916,137972.0
2019-05-31 12:35:00,29.1,29.11,29.02,29.03,126880.0,25.5916,25.6004,25.5212,25.53,126880.0
2019-05-31 12:40:00,29.04,29.11,29.03,29.09,166394.0,25.5388,25.6004,25.53,25.5828,166394.0
2019-05-31 12:45:00,29.09,29.09,28.92,28.98,189856.0,25.5828,25.5828,25.4333,25.4861,189856.0
2019-05-31 12:50:00,28.99,29.05,28.89,28.9,191046.0,25.4949,25.5476,25.4069,25.4157,191046.0
2019-05-31 12:55:00,28.9,28.93,28.81,28.91,131274.0,25.4157,25.4421,25.3366,25.4245,131274.0
2019-05-31 13:00:00,28.91,28.91,28.78,28.78,214224.0,25.4245,25.4245,25.3102,25.3102,214224.0
2019-05-31 13:05:00,28.77,28.84,28.75,28.81,205698.0,25.3014,25.3629,25.2838,25.3366,205698.0
2019-05-31 13:10:00,28.8,28.84,28.79,28.79,51098.0,25.3278,25.3629,25.319,25.319,51098.0
2019-05-31 13:15:00,28.78,28.81,28.69,28.8,246948.0,25.3102,25.3366,25.231,25.3278,246948.0
2019-05-31 13:20:00,28.8,28.91,28.8,28.89,116886.0,25.3278,25.4245,25.3278,25.4069,116886.0
2019-05-31 13:25:00,28.88,28.91,28.83,28.86,79814.0,25.3981,25.4245,25.3542,25.3805,79814.0
2019-05-31 13:30:00,28.86,28.89,28.82,28.83,59554.0,25.3805,25.4069,25.3454,25.3542,59554.0
2019-05-31 13:35:00,28.83,28.89,28.81,28.88,107842.0,25.3542,25.4069,25.3366,25.3981,107842.0
2019-05-31 13:40:00,28.88,28.9,28.81,28.81,59612.0,25.3981,25.4157,25.3366,25.3366,59612.0
2019-05-31 13:45:00,28.81,28.84,28.81,28.83,127528.0,25.3366,25.3629,25.3366,25.3542,127528.0
2019-05-31 13:50:00,28.83,28.9,28.79,28.89,166864.0,25.3542,25.4157,25.319,25.4069,166864.0
2019-05-31 13:55:00,28.9,28.92,28.87,28.88,70844.0,25.4157,25.4333,25.3893,25.3981,70844.0
2019-05-31 14:00:00,28.88,28.89,28.69,28.74,170540.0,25.3981,25.4069,25.231,25.275,170540.0
2019-05-31 14:05:00,28.74,28.8,28.72,28.77,124344.0,25.275,25.3278,25.2574,25.3014,124344.0
2019-05-31 14:10:00,28.78,28.81,28.75,28.77,53656.0,25.3102,25.3366,25.2838,25.3014,53656.0
2019-05-31 14:15:00,28.76,28.85,28.75,28.84,114468.0,25.2926,25.3717,25.2838,25.3629,114468.0
2019-05-31 14:20:00,28.84,28.92,28.82,28.91,76622.0,25.3629,25.4333,25.3454,25.4245,76622.0
2019-05-31 14:25:00,28.91,28.95,28.83,28.85,76534.0,25.4245,25.4597,25.3542,25.3717,76534.0
2019-05-31 14:30:00,28.85,28.89,28.83,28.84,96978.0,25.3717,25.4069,25.3542,25.3629,96978.0
2019-05-31 14:35:00,28.84,28.85,28.76,28.78,107094.0,25.3629,25.3717,25.2926,25.3102,107094.0
2019-05-31 14:40:00,28.79,28.85,28.78,28.85,81888.0,25.319,25.3717,25.3102,25.3717,81888.0
2019-05-31 14:45:00,28.85,28.88,28.81,28.84,80794.0,25.3717,25.3981,25.3366,25.3629,80794.0
2019-05-31 14:50:00,28.84,28.9,28.83,28.88,88708.0,25.3629,25.4157,25.3542,25.3981,88708.0
2019-05-31 14:55:00,28.88,28.89,28.85,28.86,118678.0,25.3981,25.4069,25.3717,25.3805,118678.0
2019-05-31 15:00:00,28.86,28.9,28.85,28.86,100770.0,25.3805,25.4157,25.3717,25.3805,100770.0
2019-05-31 15:05:00,28.86,29.02,28.86,28.89,173832.0,25.3805,25.5212,25.3805,25.4069,173832.0
2019-05-31 15:10:00,28.89,28.89,28.83,28.84,110146.0,25.4069,25.4069,25.3542,25.3629,110146.0
2019-05-31 15:15:00,28.84,28.85,28.75,28.81,184046.0,25.3629,25.3717,25.2838,25.3366,184046.0
2019-05-31 15:20:00,28.81,28.87,28.8,28.85,137930.0,25.3366,25.3893,25.3278,25.3717,137930.0
2019-05-31 15:25:00,28.86,28.97,28.85,28.95,151942.0,25.3805,25.4773,25.3717,25.4597,151942.0
2019-05-31 15:30:00,28.95,29.02,28.92,28.99,177828.0,25.4597,25.5212,25.4333,25.4949,177828.0
2019-05-31 15:35:00,29.0,29.0,28.91,28.97,152148.0,25.5037,25.5037,25.4245,25.4773,152148.0
2019-05-31 15:40:00,28.97,29.02,28.96,28.98,163066.0,25.4773,25.5212,25.4685,25.4861,163066.0
2019-05-31 15:45:00,28.97,29.12,28.97,29.09,285486.0,25.4773,25.6092,25.4773,25.5828,285486.0
2019-05-31 15:50:00,29.09,29.14,29.07,29.11,294318.0,25.5828,25.6268,25.5652,25.6004,294318.0
2019-05-31 15:55:00,29.11,29.29,29.07,29.16,782020.0,25.6004,25.7587,25.5652,25.6444,782020.0
2019-06-03 09:30:00,29.05,29.11,28.93,29.03,154838.0,25.5476,25.6004,25.4421,25.53,154838.0
2019-06-03 09:35:00,29.08,29.11,28.98,29.03,88880.0,25.574,25.6004,25.4861,25.53,88880.0
2019-06-03 09:40:00,29.04,29.26,29.02,29.21,54728.0,25.5388,25.7323,25.5212,25.6883,54728.0
2019-06-03 09:45:00,29.16,29.17,28.82,28.82,190730.0,25.6444,25.6532,25.3454,25.3454,190730.0
2019-06-03 09:50:00,28.81,28.84,28.59,28.6,155172.0,25.3366,25.3629,25.1431,25.1519,155172.0
2019-06-03 09:55:00,28.6,28.63,28.48,28.52,127340.0,25.1519,25.1783,25.0463,25.0815,127340.0
2019-06-03 10:00:00,28.5,28.62,28.46,28.61,86316.0,25.0639,25.1695,25.0288,25.1607,86316.0
2019-06-03 10:05:00,28.61,28.71,28.55,28.68,78126.0,25.1607,25.2486,25.1079,25.2222,78126.0
2019-06-03 10:10:00,28.68,28.8,28.65,28.77,117612.0,25.2222,25.3278,25.1959,25.3014,117612.0
2019-06-03 10:15:00,28.78,28.82,28.74,28.79,104446.0,25.3102,25.3454,25.275,25.319,104446.0
2019-06-03 10:20:00,28.78,28.86,28.76,28.84,70956.0,25.3102,25.3805,25.2926,25.3629,70956.0
2019-06-03 10:25:00,28.84,28.91,28.83,28.9,83076.0,25.3629,25.4245,25.3542,25.4157,83076.0
2019-06-03 10:30:00,28.91,29.01,28.86,28.99,270836.0,25.4245,25.5125,25.3805,25.4949,270836.0
2019-06-03 10:35:00,29.0,29.06,28.97,29.03,77024.0,25.5037,25.5564,25.4773,25.53,77024.0
2019-06-03 10:40:00,29.03,29.14,29.0,29.11,55392.0,25.53,25.6268,25.5037,25.6004,55392.0
2019-06-03 10:45:00,29.11,29.11,28.98,28.98,64068.0,25.6004,25.6004,25.4861,25.4861,64068.0
2019-06-03 10:50:00,28.99,29.04,28.99,29.01,57036.0,25.4949,25.5388,25.4949,25.5125,57036.0
2019-06-03 10:55:00,29.0,29.08,28.99,29.08,46552.0,25.5037,25.574,25.4949,25.574,46552.0
2019-06-03 11:00:00,29.09,29.1,28.99,29.0,38402.0,25.5828,25.5916,25.4949,25.5037,38402.0
2019-06-03 11:05:00,29.0,29.01,28.91,28.92,79924.0,25.5037,25.5125,25.4245,25.4333,79924.0
2019-06-03 11:10:00,28.91,28.93,28.84,28.84,72580.0,25.4245,25.4421,25.3629,25.3629,72580.0
2019-06-03 11:15:00,28.84,28.94,28.83,28.9,88060.0,25.3629,25.4509,25.3542,25.4157,88060.0
2019-06-03 11:20:00,28.9,29.0,28.86,28.99,69234.0,25.4157,25.5037,25.3805,25.4949,69234.0
2019-06-03 11:25:00,28.99,29.05,28.98,29.02,42240.0,25.4949,25.5476,25.4861,25.5212,42240.0
2019-06-03 11:30:00,29.01,29.15,29.01,29.11,118012.0,25.5125,25.6356,25.5125,25.6004,118012.0
2019-06-03 11:35:00,29.13,29.13,29.05,29.1,24740.0,25.618,25.618,25.5476,25.5916,24740.0
2019-06-03 11:40:00,29.11,29.14,29.09,29.13,47146.0,25.6004,25.6268,25.5828,25.618,47146.0
2019-06-03 11:45:00,29.13,29.16,29.11,29.11,37732.0,25.618,25.6444,25.6004,25.6004,37732.0
2019-06-03 11:50:00,29.11,29.13,29.07,29.09,35724.0,25.6004,25.618,25.5652,25.5828,35724.0
2019-06-03 11:55:00,29.09,29.1,29.04,29.07,36824.0,25.5828,25.5916,25.5388,25.5652,36824.0
2019-06-03 12:00:00,29.06,29.09,29.02,29.02,38002.0,25.5564,25.5828,25.5212,25.5212,38002.0
2019-06-03 12:05:00,29.0,29.02,28.96,28.99,93740.0,25.5037,25.5212,25.4685,25.4949,93740.0
2019-06-03 12:10:00,28.99,29.02,28.96,29.0,28648.0,25.4949,25.5212,25.4685,25.5037,28648.0
2019-06-03 12:15:00,29.0,29.0,28.95,28.95,17482.0,25.5037,25.5037,25.4597,25.4597,17482.0
2019-06-03 12:20:00,28.96,28.96,28.88,28.89,41838.0,25.4685,25.4685,25.3981,25.4069,41838.0
2019-06-03 12:25:00,28.89,28.93,28.88,28.89,31726.0,25.4069,25.4421,25.3981,25.4069,31726.0
2019-06-03 12:30:00,28.9,28.91,28.85,28.85,32344.0,25.4157,25.4245,25.3717,25.3717,32344.0
2019-06-03 12:35:00,28.85,28.92,28.84,28.9,30808.0,25.3717,25.4333,25.3629,25.4157,30808.0
2019-06-03 12:40:00,28.9,28.91,28.86,28.89,25590.0,25.4157,25.4245,25.3805,25.4069,25590.0
2019-06-03 12:45:00,28.89,28.94,28.88,28.93,38580.0,25.4069,25.4509,25.3981,25.4421,38580.0
2019-06-03 12:50:00,28.93,28.93,28.9,28.93,40570.0,25.4421,25.4421,25.4157,25.4421,40570.0
2019-06-03 12:55:00,28.93,28.98,28.93,28.93,33640.0,25.4421,25.4861,25.4421,25.4421,33640.0
2019-06-03 13:00:00,28.93,28.96,28.89,28.95,30508.0,25.4421,25.4685,25.4069,25.4597,30508.0
2019-06-03 13:05:00,28.95,29.0,28.94,29.0,31116.0,25.4597,25.5037,25.4509,25.5037,31116.0
2019-06-03 13:10:00,29.0,29.02,28.97,28.99,43890.0,25.5037,25.5212,25.4773,25.4949,43890.0
2019-06-03 13:15:00,28.99,29.01,28.98,29.01,37796.0,25.4949,25.5125,25.4861,25.5125,37796.0
2019-06-03 13:20:00,29.0,29.02,28.94,28.98,44370.0,25.5037,25.5212,25.4509,25.4861,44370.0
2019-06-03 13:25:00,28.98,29.12,28.98,29.04,64540.0,25.4861,25.6092,25.4861,25.5388,64540.0
2019-06-03 13:30:00,29.03,29.04,28.96,28.96,39000.0,25.53,25.5388,25.4685,25.4685,39000.0
2019-06-03 13:35:00,28.98,29.0,28.96,28.98,31384.0,25.4861,25.5037,25.4685,25.4861,31384.0
2019-06-03 13:40:00,28.98,29.13,28.96,29.11,31940.0,25.4861,25.618,25.4685,25.6004,31940.0
2019-06-03 13:45:00,29.11,29.15,29.07,29.08,33400.0,25.6004,25.6356,25.5652,25.574,33400.0
2019-06-03 13:50:00,29.07,29.12,29.07,29.08,22600.0,25.5652,25.6092,25.5652,25.574,22600.0
2019-06-03 13:55:00,29.09,29.16,29.05,29.13,34102.0,25.5828,25.6444,25.5476,25.618,34102.0
2019-06-03 14:00:00,29.15,29.17,29.12,29.15,51972.0,25.6356,25.6532,25.6092,25.6356,51972.0
2019-06-03 14:05:00,29.13,29.2,29.13,29.2,38212.0,25.618,25.6795,25.618,25.6795,38212.0
2019-06-03 14:10:00,29.21,29.21,29.11,29.14,35454.0,25.6883,25.6883,25.6004,25.6268,35454.0
2019-06-03 14:15:00,29.14,29.14,29.09,29.11,28332.0,25.6268,25.6268,25.5828,25.6004,28332.0
2019-06-03 14:20:00,29.11,29.15,29.1,29.1,35380.0,25.6004,25.6356,25.5916,25.5916,35380.0
2019-06-03 14:25:00,29.11,29.11,29.06,29.1,43754.0,25.6004,25.6004,25.5564,25.5916,43754.0
2019-06-03 14:30:00,29.1,29.12,29.07,29.08,34412.0,25.5916,25.6092,25.5652,25.574,34412.0
2019-06-03 14:35:00,29.09,29.11,29.03,29.07,37254.0,25.5828,25.6004,25.53,25.5652,37254.0
2019-06-03 14:40:00,29.07,29.08,29.04,29.06,42154.0,25.5652,25.574,25.5388,25.5564,42154.0
2019-06-03 14:45:00,29.07,29.08,29.0,29.0,51326.0,25.5652,25.574,25.5037,25.5037,51326.0
2019-06-03 14:50:00,28.99,29.02,28.97,28.98,35770.0,25.4949,25.5212,25.4773,25.4861,35770.0
2019-06-03 14:55:00,28.96,28.98,28.93,28.97,44632.0,25.4685,25.4861,25.4421,25.4773,44632.0
2019-06-03 15:00:00,28.97,28.97,28.88,28.91,53422.0,25.4773,25.4773,25.3981,25.4245,53422.0
2019-06-03 15:05:00,28.92,28.94,28.91,28.92,34700.0,25.4333,25.4509,25.4245,25.4333,34700.0
2019-06-03 15:10:00,28.92,28.97,28.88,28.97,56144.0,25.4333,25.4773,25.3981,25.4773,56144.0
2019-06-03 15:15:00,28.96,28.99,28.93,28.97,64718.0,25.4685,25.4949,25.4421,25.4773,64718.0
2019-06-03 15:20:00,28.97,28.99,28.94,28.96,60004.0,25.4773,25.4949,25.4509,25.4685,60004.0
2019-06-03 15:25:00,28.96,28.96,28.89,28.89,90878.0,25.4685,25.4685,25.4069,25.4069,90878.0
2019-06-03 15:30:00,28.89,28.9,28.84,28.9,80906.0,25.4069,25.4157,25.3629,25.4157,80906.0
2019-06-03 15:35:00,28.89,28.93,28.88,28.93,82392.0,25.4069,25.4421,25.3981,25.4421,82392.0
2019-06-03 15:40:00,28.93,29.01,28.93,29.0,134266.0,25.4421,25.5125,25.4421,25.5037,134266.0
2019-06-03 15:45:00,29.0,29.04,28.98,29.03,159994.0,25.5037,25.5388,25.4861,25.53,159994.0
2019-06-03 15:50:00,29.02,29.12,29.02,29.07,223852.0,25.5212,25.6092,25.5212,25.5652,223852.0
2019-06-03 15:55:00,29.07,29.17,29.07,29.15,410878.0,25.5652,25.6532,25.5652,25.6356,410878.0
2019-06-04 09:30:00,29.53,29.64,29.38,29.56,81246.0,25.9698,26.0665,25.8378,25.9961,81246.0
2019-06-04 09:35:00,29.6,29.71,29.5,29.5,39074.0,26.0313,26.1281,25.9434,25.9434,39074.0
2019-06-04 09:40:00,29.5,29.57,29.4,29.45,37358.0,25.9434,26.0049,25.8554,25.8994,37358.0
2019-06-04 09:45:00,29.45,29.53,29.4,29.51,125520.0,25.8994,25.9698,25.8554,25.9522,125520.0
2019-06-04 09:50:00,29.51,29.57,29.35,29.56,34466.0,25.9522,26.0049,25.8115,25.9961,34466.0
2019-06-04 09:55:00,29.56,29.71,29.56,29.67,27738.0,25.9961,26.1281,25.9961,26.0929,27738.0
2019-06-04 10:00:00,29.68,29.84,29.67,29.84,67418.0,26.1017,26.2424,26.0929,26.2424,67418.0
2019-06-04 10:05:00,29.85,29.93,29.84,29.87,47294.0,26.2512,26.3215,26.2424,26.2688,47294.0
2019-06-04 10:10:00,29.86,29.93,29.79,29.91,26802.0,26.26,26.3215,26.1984,26.3039,26802.0
2019-06-04 10:15:00,29.92,29.98,29.9,29.94,30776.0,26.3127,26.3655,26.2951,26.3303,30776.0
2019-06-04 10:20:00,29.92,29.97,29.88,29.93,48198.0,26.3127,26.3567,26.2776,26.3215,48198.0
2019-06-04 10:25:00,29.92,30.02,29.92,29.97,33310.0,26.3127,26.4007,26.3127,26.3567,33310.0
2019-06-04 10:30:00,29.98,30.03,29.95,30.03,166194.0,26.3655,26.4095,26.3391,26.4095,166194.0
2019-06-04 10:35:00,30.03,30.07,29.98,30.07,30000.0,26.4095,26.4447,26.3655,26.4447,30000.0
2019-06-04 10:40:00,30.07,30.09,30.0,30.09,19438.0,26.4447,26.4622,26.3831,26.4622,19438.0
2019-06-04 10:45:00,30.08,30.15,30.0,30.13,42332.0,26.4534,26.515,26.3831,26.4974,42332.0
2019-06-04 10:50:00,30.13,30.17,30.02,30.03,41306.0,26.4974,26.5326,26.4007,26.4095,41306.0
2019-06-04 10:55:00,30.04,30.16,30.04,30.15,24580.0,26.4183,26.5238,26.4183,26.515,24580.0
2019-06-04 11:00:00,30.16,30.26,30.13,30.25,54720.0,26.5238,26.6117,26.4974,26.603,54720.0
2019-06-04 11:05:00,30.25,30.27,30.18,30.18,31478.0,26.603,26.6205,26.5414,26.5414,31478.0
2019-06-04 11:10:00,30.17,30.19,30.14,30.15,31378.0,26.5326,26.5502,26.5062,26.515,31378.0
2019-06-04 11:15:00,30.14,30.19,30.13,30.15,21614.0,26.5062,26.5502,26.4974,26.515,21614.0
2019-06-04 11:20:00,30.14,30.19,30.13,30.15,49498.0,26.5062,26.5502,26.4974,26.515,49498.0
2019-06-04 11:25:00,30.15,30.18,30.1,30.1,23618.0,26.515,26.5414,26.471,26.471,23618.0
2019-06-04 11:30:00,30.11,30.15,30.09,30.13,15584.0,26.4798,26.515,26.4622,26.4974,15584.0
2019-06-04 11:35:00,30.11,30.16,30.1,30.16,16576.0,26.4798,26.5238,26.471,26.5238,16576.0
2019-06-04 11:40:00,30.16,30.18,30.05,30.05,66636.0,26.5238,26.5414,26.4271,26.4271,66636.0
2019-06-04 11:45:00,30.06,30.07,29.91,29.97,46624.0,26.4359,26.4447,26.3039,26.3567,46624.0
2019-06-04 11:50:00,29.95,30.02,29.92,29.94,209378.0,26.3391,26.4007,26.3127,26.3303,209378.0
2019-06-04 11:55:00,29.93,29.93,29.85,29.88,35042.0,26.3215,26.3215,26.2512,26.2776,35042.0
2019-06-04 12:00:00,29.89,29.91,29.78,29.79,17990.0,26.2864,26.3039,26.1896,26.1984,17990.0
2019-06-04 12:05:00,29.79,29.85,29.77,29.85,54966.0,26.1984,26.2512,26.1808,26.2512,54966.0
2019-06-04 12:10:00,29.83,29.86,29.82,29.83,25812.0,26.2336,26.26,26.2248,26.2336,25812.0
2019-06-04 12:15:00,29.84,29.86,29.8,29.86,29064.0,26.2424,26.26,26.2072,26.26,29064.0
2019-06-04 12:20:00,29.86,29.86,29.78,29.81,19112.0,26.26,26.26,26.1896,26.216,19112.0
2019-06-04 12:25:00,29.8,29.81,29.73,29.73,24370.0,26.2072,26.216,26.1456,26.1456,24370.0
2019-06-04 12:30:00,29.73,29.75,29.7,29.73,36764.0,26.1456,26.1632,26.1193,26.1456,36764.0
2019-06-04 12:35:00,29.74,29.76,29.73,29.76,18222.0,26.1544,26.172,26.1456,26.172,18222.0
2019-06-04 12:40:00,29.75,29.76,29.71,29.73,22804.0,26.1632,26.172,26.1281,26.1456,22804.0
2019-06-04 12:45:00,29.72,29.73,29.67,29.7,63090.0,26.1369,26.1456,26.0929,26.1193,63090.0
2019-06-04 12:50:00,29.7,29.74,29.69,29.74,19274.0,26.1193,26.1544,26.1105,26.1544,19274.0
2019-06-04 12:55:00,29.74,29.79,29.65,29.67,30344.0,26.1544,26.1984,26.0753,26.0929,30344.0
2019-06-04 13:00:00,29.66,29.67,29.6,29.61,25914.0,26.0841,26.0929,26.0313,26.0401,25914.0
2019-06-04 13:05:00,29.61,29.69,29.61,29.66,22790.0,26.0401,26.1105,26.0401,26.0841,22790.0
2019-06-04 13:10:00,29.67,29.69,29.61,29.67,20602.0,26.0929,26.1105,26.0401,26.0929,20602.0
2019-06-04 13:15:00,29.65,29.66,29.61,29.64,36014.0,26.0753,26.0841,26.0401,26.0665,36014.0
2019-06-04 13:20:00,29.63,29.64,29.6,29.63,16198.0,26.0577,26.0665,26.0313,26.0577,16198.0
2019-06-04 13:25:00,29.63,29.7,29.63,29.7,13200.0,26.0577,26.1193,26.0577,26.1193,13200.0
2019-06-04 13:30:00,29.68,29.73,29.67,29.72,32124.0,26.1017,26.1456,26.0929,26.1369,32124.0
2019-06-04 13:35:00,29.72,29.72,29.67,29.68,19600.0,26.1369,26.1369,26.0929,26.1017,19600.0
2019-06-04 13:40:00,29.68,29.75,29.68,29.74,17302.0,26.1017,26.1632,26.1017,26.1544,17302.0
2019-06-04 13:45:00,29.74,29.78,29.73,29.77,15794.0,26.1544,26.1896,26.1456,26.1808,15794.0
2019-06-04 13:50:00,29.77,29.79,29.74,29.78,29830.0,26.1808,26.1984,26.1544,26.1896,29830.0
2019-06-04 13:55:00,29.78,29.86,29.78,29.85,22666.0,26.1896,26.26,26.1896,26.2512,22666.0
2019-06-04 14:00:00,29.84,29.85,29.78,29.82,23740.0,26.2424,26.2512,26.1896,26.2248,23740.0
2019-06-04 14:05:00,29.82,29.84,29.79,29.84,19038.0,26.2248,26.2424,26.1984,26.2424,19038.0
2019-06-04 14:10:00,29.84,29.85,29.81,29.84,24056.0,26.2424,26.2512,26.216,26.2424,24056.0
2019-06-04 14:15:00,29.84,29.86,29.83,29.86,20298.0,26.2424,26.26,26.2336,26.26,20298.0
2019-06-04 14:20:00,29.86,29.86,29.78,29.8,20582.0,26.26,26.26,26.1896,26.2072,20582.0
2019-06-04 14:25:00,29.8,29.82,29.75,29.75,25746.0,26.2072,26.2248,26.1632,26.1632,25746.0
2019-06-04 14:30:00,29.76,29.8,29.75,29.78,34560.0,26.172,26.2072,26.1632,26.1896,34560.0
2019-06-04 14:35:00,29.78,29.8,29.77,29.79,24700.0,26.1896,26.2072,26.1808,26.1984,24700.0
2019-06-04 14:40:00,29.79,29.84,29.79,29.83,21562.0,26.1984,26.2424,26.1984,26.2336,21562.0
2019-06-04 14:45:00,29.83,29.84,29.81,29.84,30224.0,26.2336,26.2424,26.216,26.2424,30224.0
2019-06-04 14:50:00,29.84,29.88,29.84,29.86,145304.0,26.2424,26.2776,26.2424,26.26,145304.0
2019-06-04 14:55:00,29.86,29.87,29.81,29.82,209128.0,26.26,26.2688,26.216,26.2248,209128.0
2019-06-04 15:00:00,29.83,29.86,29.83,29.85,72356.0,26.2336,26.26,26.2336,26.2512,72356.0
2019-06-04 15:05:00,29.85,29.86,29.83,29.86,47284.0,26.2512,26.26,26.2336,26.26,47284.0
2019-06-04 15:10:00,29.86,29.89,29.85,29.85,68770.0,26.26,26.2864,26.2512,26.2512,68770.0
2019-06-04 15:15:00,29.85,29.85,29.81,29.81,34346.0,26.2512,26.2512,26.216,26.216,34346.0
2019-06-04 15:20:00,29.81,29.84,29.76,29.84,34598.0,26.216,26.2424,26.172,26.2424,34598.0
2019-06-04 15:25:00,29.84,29.85,29.83,29.85,34166.0,26.2424,26.2512,26.2336,26.2512,34166.0
2019-06-04 15:30:00,29.86,29.86,29.83,29.85,69956.0,26.26,26.26,26.2336,26.2512,69956.0
2019-06-04 15:35:00,29.85,29.86,29.82,29.84,83170.0,26.2512,26.26,26.2248,26.2424,83170.0
2019-06-04 15:40:00,29.84,29.84,29.8,29.81,112144.0,26.2424,26.2424,26.2072,26.216,112144.0
2019-06-04 15:45:00,29.8,29.82,29.78,29.82,513440.0,26.2072,26.2248,26.1896,26.2248,513440.0
2019-06-04 15:50:00,29.82,29.83,29.79,29.79,169380.0,26.2248,26.2336,26.1984,26.1984,169380.0
2019-06-04 15:55:00,29.79,29.79,29.72,29.72,379930.0,26.1984,26.1984,26.1369,26.1369,379930.0
2019-06-05 09:30:00,29.94,29.95,29.74,29.75,44450.0,26.3303,26.3391,26.1544,26.1632,44450.0
2019-06-05 09:35:00,29.78,29.78,29.53,29.62,33682.0,26.1896,26.1896,25.9698,26.0489,33682.0
2019-06-05 09:40:00,29.67,29.67,29.55,29.55,24442.0,26.0929,26.0929,25.9873,25.9873,24442.0
2019-06-05 09:45:00,29.53,29.54,29.4,29.41,25976.0,25.9698,25.9786,25.8554,25.8642,25976.0
2019-06-05 09:50:00,29.42,29.47,29.4,29.4,18408.0,25.873,25.917,25.8554,25.8554,18408.0
2019-06-05 09:55:00,29.43,29.5,29.43,29.47,22688.0,25.8818,25.9434,25.8818,25.917,22688.0
2019-06-05 10:00:00,29.49,29.53,29.41,29.43,35920.0,25.9346,25.9698,25.8642,25.8818,35920.0
2019-06-05 10:05:00,29.43,29.44,29.25,29.29,79566.0,25.8818,25.8906,25.7235,25.7587,79566.0
2019-06-05 10:10:00,29.3,29.4,29.25,29.25,37462.0,25.7675,25.8554,25.7235,25.7235,37462.0
2019-06-05 10:15:00,29.24,29.25,29.16,29.18,46942.0,25.7147,25.7235,25.6444,25.662,46942.0
2019-06-05 10:20:00,29.18,29.29,29.18,29.26,26978.0,25.662,25.7587,25.662,25.7323,26978.0
2019-06-05 10:25:00,29.26,29.35,29.25,29.31,15010.0,25.7323,25.8115,25.7235,25.7763,15010.0
2019-06-05 10:30:00,29.28,29.3,29.04,29.04,51146.0,25.7499,25.7675,25.5388,25.5388,51146.0
2019-06-05 10:35:00,29.03,29.1,28.97,29.1,51264.0,25.53,25.5916,25.4773,25.5916,51264.0
2019-06-05 10:40:00,29.09,29.15,29.08,29.1,16722.0,25.5828,25.6356,25.574,25.5916,16722.0
2019-06-05 10:45:00,29.1,29.18,29.07,29.15,34476.0,25.5916,25.662,25.5652,25.6356,34476.0
2019-06-05 10:50:00,29.15,29.22,29.12,29.22,23082.0,25.6356,25.6971,25.6092,25.6971,23082.0
2019-06-05 10:55:00,29.21,29.24,29.17,29.24,20150.0,25.6883,25.7147,25.6532,25.7147,20150.0
2019-06-05 11:00:00,29.25,29.32,29.24,29.3,39986.0,25.7235,25.7851,25.7147,25.7675,39986.0
2019-06-05 11:05:00,29.3,29.31,29.2,29.2,28718.0,25.7675,25.7763,25.6795,25.6795,28718.0
2019-06-05 11:10:00,29.2,29.22,29.17,29.22,42230.0,25.6795,25.6971,25.6532,25.6971,42230.0
2019-06-05 11:15:00,29.2,29.22,29.13,29.16,34892.0,25.6795,25.6971,25.618,25.6444,34892.0
2019-06-05 11:20:00,29.16,29.25,29.14,29.24,26594.0,25.6444,25.7235,25.6268,25.7147,26594.0
2019-06-05 11:25:00,29.24,29.3,29.2,29.3,13130.0,25.7147,25.7675,25.6795,25.7675,13130.0
2019-06-05 11:30:00,29.3,29.32,29.29,29.3,10112.0,25.7675,25.7851,25.7587,25.7675,10112.0
2019-06-05 11:35:00,29.31,29.42,29.31,29.4,71168.0,25.7763,25.873,25.7763,25.8554,71168.0
2019-06-05 11:40:00,29.39,29.41,29.36,29.39,17686.0,25.8466,25.8642,25.8203,25.8466,17686.0
2019-06-05 11:45:00,29.39,29.4,29.31,29.31,18514.0,25.8466,25.8554,25.7763,25.7763,18514.0
2019-06-05 11:50:00,29.31,29.33,29.29,29.3,13462.0,25.7763,25.7939,25.7587,25.7675,13462.0
2019-06-05 11:55:00,29.31,29.36,29.31,29.34,11568.0,25.7763,25.8203,25.7763,25.8027,11568.0
2019-06-05 12:00:00,29.34,29.36,29.32,29.32,25548.0,25.8027,25.8203,25.7851,25.7851,25548.0
2019-06-05 12:05:00,29.33,29.33,29.19,29.2,98098.0,25.7939,25.7939,25.6707,25.6795,98098.0
2019-06-05 12:10:00,29.2,29.24,29.14,29.18,35052.0,25.6795,25.7147,25.6268,25.662,35052.0
2019-06-05 12:15:00,29.17,29.2,29.16,29.18,19716.0,25.6532,25.6795,25.6444,25.662,19716.0
2019-06-05 12:20:00,29.18,29.21,29.17,29.18,18988.0,25.662,25.6883,25.6532,25.662,18988.0
2019-06-05 12:25:00,29.18,29.2,29.16,29.19,27182.0,25.662,25.6795,25.6444,25.6707,27182.0
2019-06-05 12:30:00,29.18,29.21,29.15,29.19,26904.0,25.662,25.6883,25.6356,25.6707,26904.0
2019-06-05 12:35:00,29.19,29.25,29.18,29.24,23692.0,25.6707,25.7235,25.662,25.7147,23692.0
2019-06-05 12:40:00,29.23,29.25,29.23,29.25,16808.0,25.7059,25.7235,25.7059,25.7235,16808.0
2019-06-05 12:45:00,29.25,29.28,29.25,29.25,31316.0,25.7235,25.7499,25.7235,25.7235,31316.0
2019-06-05 12:50:00,29.25,29.31,29.25,29.31,16964.0,25.7235,25.7763,25.7235,25.7763,16964.0
2019-06-05 12:55:00,29.31,29.31,29.27,29.27,11800.0,25.7763,25.7763,25.7411,25.7411,11800.0
2019-06-05 13:00:00,29.27,29.37,29.27,29.37,21266.0,25.7411,25.829,25.7411,25.829,21266.0
2019-06-05 13:05:00,29.37,29.43,29.36,29.42,30542.0,25.829,25.8818,25.8203,25.873,30542.0
2019-06-05 13:10:00,29.41,29.48,29.4,29.47,42250.0,25.8642,25.9258,25.8554,25.917,42250.0
2019-06-05 13:15:00,29.47,29.52,29.46,29.52,18672.0,25.917,25.961,25.9082,25.961,18672.0
2019-06-05 13:20:00,29.52,29.53,29.49,29.49,14142.0,25.961,25.9698,25.9346,25.9346,14142.0
2019-06-05 13:25:00,29.5,29.53,29.49,29.52,25800.0,25.9434,25.9698,25.9346,25.961,25800.0
2019-06-05 13:30:00,29.52,29.54,29.5,29.54,29044.0,25.961,25.9786,25.9434,25.9786,29044.0
2019-06-05 13:35:00,29.54,29.64,29.53,29.57,39832.0,25.9786,26.0665,25.9698,26.0049,39832.0
2019-06-05 13:40:00,29.56,29.63,29.53,29.6,20480.0,25.9961,26.0577,25.9698,26.0313,20480.0
2019-06-05 13:45:00,29.6,29.61,29.57,29.59,19214.0,26.0313,26.0401,26.0049,26.0225,19214.0
2019-06-05 13:50:00,29.58,29.6,29.57,29.59,18774.0,26.0137,26.0313,26.0049,26.0225,18774.0
2019-06-05 13:55:00,29.59,29.59,29.56,29.58,19764.0,26.0225,26.0225,25.9961,26.0137,19764.0
2019-06-05 14:00:00,29.58,29.58,29.53,29.54,19038.0,26.0137,26.0137,25.9698,25.9786,19038.0
2019-06-05 14:05:00,29.53,29.57,29.53,29.57,16704.0,25.9698,26.0049,25.9698,26.0049,16704.0
2019-06-05 14:10:00,29.56,29.58,29.53,29.53,16558.0,25.9961,26.0137,25.9698,25.9698,16558.0
2019-06-05 14:15:00,29.53,29.56,29.52,29.54,13402.0,25.9698,25.9961,25.961,25.9786,13402.0
2019-06-05 14:20:00,29.54,29.61,29.54,29.6,17492.0,25.9786,26.0401,25.9786,26.0313,17492.0
2019-06-05 14:25:00,29.61,29.61,29.57,29.58,26216.0,26.0401,26.0401,26.0049,26.0137,26216.0
2019-06-05 14:30:00,29.58,29.6,29.56,29.57,25986.0,26.0137,26.0313,25.9961,26.0049,25986.0
2019-06-05 14:35:00,29.56,29.6,29.56,29.59,20144.0,25.9961,26.0313,25.9961,26.0225,20144.0
2019-06-05 14:40:00,29.59,29.6,29.54,29.55,18004.0,26.0225,26.0313,25.9786,25.9873,18004.0
2019-06-05 14:45:00,29.54,29.54,29.49,29.49,12596.0,25.9786,25.9786,25.9346,25.9346,12596.0
2019-06-05 14:50:00,29.5,29.52,29.47,29.49,49232.0,25.9434,25.961,25.917,25.9346,49232.0
2019-06-05 14:55:00,29.49,29.5,29.4,29.46,65176.0,25.9346,25.9434,25.8554,25.9082,65176.0
2019-06-05 15:00:00,29.45,29.5,29.45,29.48,19664.0,25.8994,25.9434,25.8994,25.9258,19664.0
2019-06-05 15:05:00,29.48,29.5,29.43,29.45,15918.0,25.9258,25.9434,25.8818,25.8994,15918.0
2019-06-05 15:10:00,29.45,29.48,29.43,29.46,23016.0,25.8994,25.9258,25.8818,25.9082,23016.0
2019-06-05 15:15:00,29.46,29.53,29.46,29.52,19276.0,25.9082,25.9698,25.9082,25.961,19276.0
2019-06-05 15:20:00,29.52,29.55,29.5,29.55,30356.0,25.961,25.9873,25.9434,25.9873,30356.0
2019-06-05 15:25:00,29.53,29.54,29.5,29.5,25308.0,25.9698,25.9786,25.9434,25.9434,25308.0
2019-06-05 15:30:00,29.49,29.5,29.44,29.48,33326.0,25.9346,25.9434,25.8906,25.9258,33326.0
2019-06-05 15:35:00,29.47,29.48,29.42,29.45,34314.0,25.917,25.9258,25.873,25.8994,34314.0
2019-06-05 15:40:00,29.45,29.46,29.43,29.45,45648.0,25.8994,25.9082,25.8818,25.8994,45648.0
2019-06-05 15:45:00,29.45,29.46,29.42,29.43,62430.0,25.8994,25.9082,25.873,25.8818,62430.0
2019-06-05 15:50:00,29.43,29.48,29.42,29.47,95688.0,25.8818,25.9258,25.873,25.917,95688.0
2019-06-05 15:55:00,29.47,29.48,29.43,29.46,156340.0,25.917,25.9258,25.8818,25.9082,156340.0
2019-06-06 09:30:00,29.38,29.38,29.15,29.29,57036.0,25.8378,25.8378,25.6356,25.7587,57036.0
2019-06-06 09:35:00,29.34,29.38,29.27,29.31,9872.0,25.8027,25.8378,25.7411,25.7763,9872.0
2019-06-06 09:40:00,29.28,29.32,29.24,29.3,11900.0,25.7499,25.7851,25.7147,25.7675,11900.0
2019-06-06 09:45:00,29.23,29.32,29.17,29.31,21198.0,25.7059,25.7851,25.6532,25.7763,21198.0
2019-06-06 09:50:00,29.3,29.32,29.24,29.24,16558.0,25.7675,25.7851,25.7147,25.7147,16558.0
2019-06-06 09:55:00,29.25,29.31,29.22,29.28,10612.0,25.7235,25.7763,25.6971,25.7499,10612.0
2019-06-06 10:00:00,29.25,29.32,29.22,29.24,19412.0,25.7235,25.7851,25.6971,25.7147,19412.0
2019-06-06 10:05:00,29.21,29.3,29.19,29.2,10828.0,25.6883,25.7675,25.6707,25.6795,10828.0
2019-06-06 10:10:00,29.21,29.23,29.18,29.23,10216.0,25.6883,25.7059,25.662,25.7059,10216.0
2019-06-06 10:15:00,29.23,29.28,29.18,29.24,21914.0,25.7059,25.7499,25.662,25.7147,21914.0
2019-06-06 10:20:00,29.24,29.25,29.13,29.21,36578.0,25.7147,25.7235,25.618,25.6883,36578.0
2019-06-06 10:25:00,29.22,29.22,29.17,29.17,10278.0,25.6971,25.6971,25.6532,25.6532,10278.0
2019-06-06 10:30:00,29.16,29.25,29.13,29.18,27144.0,25.6444,25.7235,25.618,25.662,27144.0
2019-06-06 10:35:00,29.18,29.24,29.16,29.18,36016.0,25.662,25.7147,25.6444,25.662,36016.0
2019-06-06 10:40:00,29.18,29.25,29.16,29.21,45350.0,25.662,25.7235,25.6444,25.6883,45350.0
2019-06-06 10:45:00,29.2,29.2,29.09,29.1,133356.0,25.6795,25.6795,25.5828,25.5916,133356.0
2019-06-06 10:50:00,29.11,29.17,29.11,29.15,7826.0,25.6004,25.6532,25.6004,25.6356,7826.0
2019-06-06 10:55:00,29.13,29.2,29.13,29.18,11314.0,25.618,25.6795,25.618,25.662,11314.0
2019-06-06 11:00:00,29.18,29.18,29.14,29.14,22814.0,25.662,25.662,25.6268,25.6268,22814.0
2019-06-06 11:05:00,29.11,29.18,29.11,29.18,11784.0,25.6004,25.662,25.6004,25.662,11784.0
2019-06-06 11:10:00,29.19,29.2,29.16,29.17,24478.0,25.6707,25.6795,25.6444,25.6532,24478.0
2019-06-06 11:15:00,29.18,29.19,29.14,29.14,12198.0,25.662,25.6707,25.6268,25.6268,12198.0
2019-06-06 11:20:00,29.14,29.16,29.11,29.13,14000.0,25.6268,25.6444,25.6004,25.618,14000.0
2019-06-06 11:25:00,29.12,29.14,29.11,29.14,7400.0,25.6092,25.6268,25.6004,25.6268,7400.0
2019-06-06 11:30:00,29.15,29.16,29.15,29.15,11410.0,25.6356,25.6444,25.6356,25.6356,11410.0
2019-06-06 11:35:00,29.15,29.17,29.03,29.04,22600.0,25.6356,25.6532,25.53,25.5388,22600.0
2019-06-06 11:40:00,29.03,29.05,28.95,28.95,29442.0,25.53,25.5476,25.4597,25.4597,29442.0
2019-06-06 11:45:00,28.97,29.0,28.85,28.88,70784.0,25.4773,25.5037,25.3717,25.3981,70784.0
2019-06-06 11:50:00,28.9,28.93,28.85,28.91,23134.0,25.4157,25.4421,25.3717,25.4245,23134.0
2019-06-06 11:55:00,28.91,28.91,28.8,28.83,40474.0,25.4245,25.4245,25.3278,25.3542,40474.0
2019-06-06 12:00:00,28.82,28.92,28.79,28.92,35178.0,25.3454,25.4333,25.319,25.4333,35178.0
2019-06-06 12:05:00,28.92,28.95,28.9,28.92,15652.0,25.4333,25.4597,25.4157,25.4333,15652.0
2019-06-06 12:10:00,28.92,28.92,28.89,28.9,16570.0,25.4333,25.4333,25.4069,25.4157,16570.0
2019-06-06 12:15:00,28.89,28.92,28.86,28.92,17652.0,25.4069,25.4333,25.3805,25.4333,17652.0
2019-06-06 12:20:00,28.91,28.93,28.89,28.93,19132.0,25.4245,25.4421,25.4069,25.4421,19132.0
2019-06-06 12:25:00,28.92,28.96,28.91,28.91,12376.0,25.4333,25.4685,25.4245,25.4245,12376.0
2019-06-06 12:30:00,28.9,28.93,28.88,28.92,21536.0,25.4157,25.4421,25.3981,25.4333,21536.0
2019-06-06 12:35:00,28.92,28.92,28.89,28.92,38372.0,25.4333,25.4333,25.4069,25.4333,38372.0
2019-06-06 12:40:00,28.92,28.92,28.89,28.9,16554.0,25.4333,25.4333,25.4069,25.4157,16554.0
2019-06-06 12:45:00,28.9,28.96,28.87,28.96,31100.0,25.4157,25.4685,25.3893,25.4685,31100.0
2019-06-06 12:50:00,28.96,28.98,28.92,28.96,96470.0,25.4685,25.4861,25.4333,25.4685,96470.0
2019-06-06 12:55:00,28.97,28.99,28.87,28.87,60354.0,25.4773,25.4949,25.3893,25.3893,60354.0
2019-06-06 13:00:00,28.88,28.91,28.86,28.86,27326.0,25.3981,25.4245,25.3805,25.3805,27326.0
2019-06-06 13:05:00,28.87,28.88,28.83,28.86,19666.0,25.3893,25.3981,25.3542,25.3805,19666.0
2019-06-06 13:10:00,28.87,28.89,28.85,28.89,18442.0,25.3893,25.4069,25.3717,25.4069,18442.0
2019-06-06 13:15:00,28.89,28.91,28.85,28.86,18904.0,25.4069,25.4245,25.3717,25.3805,18904.0
2019-06-06 13:20:00,28.85,28.85,28.74,28.79,38792.0,25.3717,25.3717,25.275,25.319,38792.0
2019-06-06 13:25:00,28.79,28.81,28.75,28.78,17722.0,25.319,25.3366,25.2838,25.3102,17722.0
2019-06-06 13:30:00,28.78,28.8,28.75,28.77,32508.0,25.3102,25.3278,25.2838,25.3014,32508.0
2019-06-06 13:35:00,28.76,28.77,28.69,28.7,26412.0,25.2926,25.3014,25.231,25.2398,26412.0
2019-06-06 13:40:00,28.71,28.75,28.69,28.75,21024.0,25.2486,25.2838,25.231,25.2838,21024.0
2019-06-06 13:45:00,28.75,28.79,28.74,28.78,21598.0,25.2838,25.319,25.275,25.3102,21598.0
2019-06-06 13:50:00,28.78,28.82,28.78,28.81,28092.0,25.3102,25.3454,25.3102,25.3366,28092.0
2019-06-06 13:55:00,28.81,28.83,28.77,28.78,19666.0,25.3366,25.3542,25.3014,25.3102,19666.0
2019-06-06 14:00:00,28.79,28.79,28.72,28.75,30000.0,25.319,25.319,25.2574,25.2838,30000.0
2019-06-06 14:05:00,28.74,28.75,28.71,28.75,43066.0,25.275,25.2838,25.2486,25.2838,43066.0
2019-06-06 14:10:00,28.76,28.77,28.67,28.68,85912.0,25.2926,25.3014,25.2134,25.2222,85912.0
2019-06-06 14:15:00,28.68,28.71,28.67,28.69,48460.0,25.2222,25.2486,25.2134,25.231,48460.0
2019-06-06 14:20:00,28.7,28.7,28.68,28.69,27436.0,25.2398,25.2398,25.2222,25.231,27436.0
2019-06-06 14:25:00,28.68,28.7,28.59,28.6,221672.0,25.2222,25.2398,25.1431,25.1519,221672.0
2019-06-06 14:30:00,28.6,28.83,28.59,28.8,60258.0,25.1519,25.3542,25.1431,25.3278,60258.0
2019-06-06 14:35:00,28.81,28.82,28.72,28.78,21366.0,25.3366,25.3454,25.2574,25.3102,21366.0
2019-06-06 14:40:00,28.77,28.83,28.74,28.83,26520.0,25.3014,25.3542,25.275,25.3542,26520.0
2019-06-06 14:45:00,28.82,28.84,28.78,28.79,21700.0,25.3454,25.3629,25.3102,25.319,21700.0
2019-06-06 14:50:00,28.8,28.89,28.8,28.88,20442.0,25.3278,25.4069,25.3278,25.3981,20442.0
2019-06-06 14:55:00,28.87,28.87,28.82,28.83,25690.0,25.3893,25.3893,25.3454,25.3542,25690.0
2019-06-06 15:00:00,28.84,28.86,28.81,28.82,21516.0,25.3629,25.3805,25.3366,25.3454,21516.0
2019-06-06 15:05:00,28.83,28.87,28.82,28.85,28022.0,25.3542,25.3893,25.3454,25.3717,28022.0
2019-06-06 15:10:00,28.86,28.89,28.85,28.89,30614.0,25.3805,25.4069,25.3717,25.4069,30614.0
2019-06-06 15:15:00,28.89,28.93,28.89,28.92,29482.0,25.4069,25.4421,25.4069,25.4333,29482.0
2019-06-06 15:20:00,28.92,28.95,28.9,28.94,33698.0,25.4333,25.4597,25.4157,25.4509,33698.0
2019-06-06 15:25:00,28.94,28.99,28.93,28.97,36142.0,25.4509,25.4949,25.4421,25.4773,36142.0
2019-06-06 15:30:00,28.97,29.05,28.95,29.04,45244.0,25.4773,25.5476,25.4597,25.5388,45244.0
2019-06-06 15:35:00,29.03,29.03,28.95,28.96,49410.0,25.53,25.53,25.4597,25.4685,49410.0
2019-06-06 15:40:00,28.95,28.97,28.86,28.87,80816.0,25.4597,25.4773,25.3805,25.3893,80816.0
2019-06-06 15:45:00,28.87,28.88,28.84,28.86,111102.0,25.3893,25.3981,25.3629,25.3805,111102.0
2019-06-06 15:50:00,28.85,28.9,28.8,28.8,122450.0,25.3717,25.4157,25.3278,25.3278,122450.0
2019-06-06 15:55:00,28.8,28.81,28.75,28.77,236358.0,25.3278,25.3366,25.2838,25.3014,236358.0
2019-06-07 09:30:00,28.88,28.97,28.78,28.91,17770.0,25.3981,25.4773,25.3102,25.4245,17770.0
2019-06-07 09:35:00,28.92,29.04,28.89,29.0,14596.0,25.4333,25.5388,25.4069,25.5037,14596.0
2019-06-07 09:40:00,29.01,29.11,29.0,29.0,16098.0,25.5125,25.6004,25.5037,25.5037,16098.0
2019-06-07 09:45:00,29.0,29.05,28.83,28.83,11616.0,25.5037,25.5476,25.3542,25.3542,11616.0
2019-06-07 09:50:00,28.81,29.03,28.81,29.0,21358.0,25.3366,25.53,25.3366,25.5037,21358.0
2019-06-07 09:55:00,28.98,28.98,28.95,28.98,4230.0,25.4861,25.4861,25.4597,25.4861,4230.0
2019-06-07 10:00:00,28.97,29.0,28.94,28.97,12414.0,25.4773,25.5037,25.4509,25.4773,12414.0
2019-06-07 10:05:00,28.98,29.04,28.98,29.0,10230.0,25.4861,25.5388,25.4861,25.5037,10230.0
2019-06-07 10:10:00,29.0,29.05,28.97,28.99,8000.0,25.5037,25.5476,25.4773,25.4949,8000.0
2019-06-07 10:15:00,28.97,29.04,28.97,28.99,8400.0,25.4773,25.5388,25.4773,25.4949,8400.0
2019-06-07 10:20:00,29.0,29.02,28.95,28.97,17484.0,25.5037,25.5212,25.4597,25.4773,17484.0
2019-06-07 10:25:00,28.95,28.97,28.92,28.96,11400.0,25.4597,25.4773,25.4333,25.4685,11400.0
2019-06-07 10:30:00,28.97,29.0,28.93,28.97,28762.0,25.4773,25.5037,25.4421,25.4773,28762.0
2019-06-07 10:35:00,28.96,28.97,28.92,28.93,180542.0,25.4685,25.4773,25.4333,25.4421,180542.0
2019-06-07 10:40:00,28.94,28.96,28.91,28.92,19228.0,25.4509,25.4685,25.4245,25.4333,19228.0
2019-06-07 10:45:00,28.91,28.93,28.86,28.92,14840.0,25.4245,25.4421,25.3805,25.4333,14840.0
2019-06-07 10:50:00,28.91,28.95,28.91,28.91,28334.0,25.4245,25.4597,25.4245,25.4245,28334.0
2019-06-07 10:55:00,28.92,28.92,28.86,28.89,17800.0,25.4333,25.4333,25.3805,25.4069,17800.0
2019-06-07 11:00:00,28.89,28.89,28.81,28.81,16070.0,25.4069,25.4069,25.3366,25.3366,16070.0
2019-06-07 11:05:00,28.81,28.81,28.72,28.75,27824.0,25.3366,25.3366,25.2574,25.2838,27824.0
2019-06-07 11:10:00,28.74,28.75,28.66,28.67,32258.0,25.275,25.2838,25.2046,25.2134,32258.0
2019-06-07 11:15:00,28.67,28.68,28.62,28.64,26908.0,25.2134,25.2222,25.1695,25.1871,26908.0
2019-06-07 11:20:00,28.64,28.65,28.56,28.57,51010.0,25.1871,25.1959,25.1167,25.1255,51010.0
2019-06-07 11:25:00,28.57,28.6,28.55,28.57,35692.0,25.1255,25.1519,25.1079,25.1255,35692.0
2019-06-07 11:30:00,28.57,28.63,28.56,28.59,58318.0,25.1255,25.1783,25.1167,25.1431,58318.0
2019-06-07 11:35:00,28.61,28.63,28.59,28.63,13422.0,25.1607,25.1783,25.1431,25.1783,13422.0
2019-06-07 11:40:00,28.64,28.7,28.64,28.7,14212.0,25.1871,25.2398,25.1871,25.2398,14212.0
2019-06-07 11:45:00,28.68,28.8,28.68,28.8,15614.0,25.2222,25.3278,25.2222,25.3278,15614.0
2019-06-07 11:50:00,28.78,28.79,28.71,28.71,7396.0,25.3102,25.319,25.2486,25.2486,7396.0
2019-06-07 11:55:00,28.72,28.75,28.7,28.7,12248.0,25.2574,25.2838,25.2398,25.2398,12248.0
2019-06-07 12:00:00,28.71,28.72,28.65,28.66,14964.0,25.2486,25.2574,25.1959,25.2046,14964.0
2019-06-07 12:05:00,28.67,28.72,28.67,28.69,10050.0,25.2134,25.2574,25.2134,25.231,10050.0
2019-06-07 12:10:00,28.7,28.73,28.7,28.72,11506.0,25.2398,25.2662,25.2398,25.2574,11506.0
2019-06-07 12:15:00,28.72,28.75,28.72,28.73,17618.0,25.2574,25.2838,25.2574,25.2662,17618.0
2019-06-07 12:20:00,28.72,28.75,28.7,28.74,16278.0,25.2574,25.2838,25.2398,25.275,16278.0
2019-06-07 12:25:00,28.74,28.75,28.73,28.75,9434.0,25.275,25.2838,25.2662,25.2838,9434.0
2019-06-07 12:30:00,28.76,28.78,28.75,28.76,21190.0,25.2926,25.3102,25.2838,25.2926,21190.0
2019-06-07 12:35:00,28.77,28.77,28.69,28.72,12732.0,25.3014,25.3014,25.231,25.2574,12732.0
2019-06-07 12:40:00,28.71,28.78,28.71,28.77,20454.0,25.2486,25.3102,25.2486,25.3014,20454.0
2019-06-07 12:45:00,28.77,28.77,28.72,28.73,14588.0,25.3014,25.3014,25.2574,25.2662,14588.0
2019-06-07 12:50:00,28.73,28.76,28.72,28.74,7800.0,25.2662,25.2926,25.2574,25.275,7800.0
2019-06-07 12:55:00,28.74,28.8,28.73,28.78,9958.0,25.275,25.3278,25.2662,25.3102,9958.0
2019-06-07 13:00:00,28.78,28.78,28.74,28.74,13800.0,25.3102,25.3102,25.275,25.275,13800.0
2019-06-07 13:05:00,28.73,28.75,28.72,28.74,13016.0,25.2662,25.2838,25.2574,25.275,13016.0
2019-06-07 13:10:00,28.73,28.75,28.72,28.74,10200.0,25.2662,25.2838,25.2574,25.275,10200.0
2019-06-07 13:15:00,28.74,28.75,28.7,28.71,12502.0,25.275,25.2838,25.2398,25.2486,12502.0
2019-06-07 13:20:00,28.71,28.73,28.64,28.65,20066.0,25.2486,25.2662,25.1871,25.1959,20066.0
2019-06-07 13:25:00,28.66,28.68,28.65,28.67,14000.0,25.2046,25.2222,25.1959,25.2134,14000.0
2019-06-07 13:30:00,28.67,28.7,28.66,28.69,13830.0,25.2134,25.2398,25.2046,25.231,13830.0
2019-06-07 13:35:00,28.69,28.71,28.68,28.7,12296.0,25.231,25.2486,25.2222,25.2398,12296.0
2019-06-07 13:40:00,28.7,28.7,28.68,28.7,17000.0,25.2398,25.2398,25.2222,25.2398,17000.0
2019-06-07 13:45:00,28.7,28.7,28.66,28.66,15428.0,25.2398,25.2398,25.2046,25.2046,15428.0
2019-06-07 13:50:00,28.66,28.67,28.64,28.64,15636.0,25.2046,25.2134,25.1871,25.1871,15636.0
2019-06-07 13:55:00,28.64,28.66,28.61,28.65,21726.0,25.1871,25.2046,25.1607,25.1959,21726.0
2019-06-07 14:00:00,28.66,28.67,28.63,28.64,8436.0,25.2046,25.2134,25.1783,25.1871,8436.0
2019-06-07 14:05:00,28.65,28.65,28.61,28.63,13700.0,25.1959,25.1959,25.1607,25.1783,13700.0
2019-06-07 14:10:00,28.62,28.66,28.62,28.65,20612.0,25.1695,25.2046,25.1695,25.1959,20612.0
2019-06-07 14:15:00,28.66,28.68,28.65,28.66,19800.0,25.2046,25.2222,25.1959,25.2046,19800.0
2019-06-07 14:20:00,28.66,28.66,28.62,28.64,20520.0,25.2046,25.2046,25.1695,25.1871,20520.0
2019-06-07 14:25:00,28.64,28.64,28.6,28.6,12772.0,25.1871,25.1871,25.1519,25.1519,12772.0
2019-06-07 14:30:00,28.61,28.61,28.57,28.59,22494.0,25.1607,25.1607,25.1255,25.1431,22494.0
2019-06-07 14:35:00,28.59,28.63,28.58,28.63,25804.0,25.1431,25.1783,25.1343,25.1783,25804.0
2019-06-07 14:40:00,28.62,28.62,28.54,28.58,111106.0,25.1695,25.1695,25.0991,25.1343,111106.0
2019-06-07 14:45:00,28.58,28.59,28.5,28.5,21282.0,25.1343,25.1431,25.0639,25.0639,21282.0
2019-06-07 14:50:00,28.5,28.51,28.47,28.49,47630.0,25.0639,25.0727,25.0376,25.0551,47630.0
2019-06-07 14:55:00,28.49,28.5,28.46,28.48,29370.0,25.0551,25.0639,25.0288,25.0463,29370.0
2019-06-07 15:00:00,28.48,28.51,28.45,28.49,31380.0,25.0463,25.0727,25.02,25.0551,31380.0
2019-06-07 15:05:00,28.49,28.5,28.46,28.48,34148.0,25.0551,25.0639,25.0288,25.0463,34148.0
2019-06-07 15:10:00,28.47,28.5,28.46,28.47,27842.0,25.0376,25.0639,25.0288,25.0376,27842.0
2019-06-07 15:15:00,28.48,28.48,28.4,28.4,50836.0,25.0463,25.0463,24.976,24.976,50836.0
2019-06-07 15:20:00,28.41,28.46,28.38,28.45,47754.0,24.9848,25.0288,24.9584,25.02,47754.0
2019-06-07 15:25:00,28.46,28.48,28.43,28.45,35376.0,25.0288,25.0463,25.0024,25.02,35376.0
2019-06-07 15:30:00,28.44,28.45,28.41,28.41,36496.0,25.0112,25.02,24.9848,24.9848,36496.0
2019-06-07 15:35:00,28.41,28.42,28.39,28.4,58600.0,24.9848,24.9936,24.9672,24.976,58600.0
2019-06-07 15:40:00,28.41,28.47,28.4,28.44,64622.0,24.9848,25.0376,24.976,25.0112,64622.0
2019-06-07 15:45:00,28.45,28.45,28.41,28.45,78106.0,25.02,25.02,24.9848,25.02,78106.0
2019-06-07 15:50:00,28.45,28.47,28.43,28.45,113674.0,25.02,25.0376,25.0024,25.02,113674.0
2019-06-07 15:55:00,28.45,28.47,28.36,28.39,281536.0,25.02,25.0376,24.9408,24.9672,281536.0
2019-06-10 09:30:00,28.72,28.72,28.58,28.68,27184.0,25.2574,25.2574,25.1343,25.2222,27184.0
2019-06-10 09:35:00,28.68,28.97,28.68,28.95,13450.0,25.2222,25.4773,25.2222,25.4597,13450.0
2019-06-10 09:40:00,28.99,29.04,28.93,28.93,9292.0,25.4949,25.5388,25.4421,25.4421,9292.0
2019-06-10 09:45:00,28.93,28.99,28.82,28.82,39092.0,25.4421,25.4949,25.3454,25.3454,39092.0
2019-06-10 09:50:00,28.84,28.89,28.76,28.76,17032.0,25.3629,25.4069,25.2926,25.2926,17032.0
2019-06-10 09:55:00,28.75,28.79,28.72,28.72,22524.0,25.2838,25.319,25.2574,25.2574,22524.0
2019-06-10 10:00:00,28.73,28.76,28.69,28.72,22734.0,25.2662,25.2926,25.231,25.2574,22734.0
2019-06-10 10:05:00,28.73,28.74,28.67,28.68,27862.0,25.2662,25.275,25.2134,25.2222,27862.0
2019-06-10 10:10:00,28.69,28.71,28.59,28.61,25352.0,25.231,25.2486,25.1431,25.1607,25352.0
2019-06-10 10:15:00,28.62,28.67,28.6,28.64,35246.0,25.1695,25.2134,25.1519,25.1871,35246.0
2019-06-10 10:20:00,28.63,28.66,28.59,28.61,21914.0,25.1783,25.2046,25.1431,25.1607,21914.0
2019-06-10 10:25:00,28.61,28.64,28.58,28.6,39512.0,25.1607,25.1871,25.1343,25.1519,39512.0
2019-06-10 10:30:00,28.59,28.59,28.54,28.54,22476.0,25.1431,25.1431,25.0991,25.0991,22476.0
2019-06-10 10:35:00,28.54,28.55,28.5,28.51,15836.0,25.0991,25.1079,25.0639,25.0727,15836.0
2019-06-10 10:40:00,28.5,28.54,28.49,28.53,34712.0,25.0639,25.0991,25.0551,25.0903,34712.0
2019-06-10 10:45:00,28.53,28.58,28.53,28.53,208130.0,25.0903,25.1343,25.0903,25.0903,208130.0
2019-06-10 10:50:00,28.52,28.54,28.47,28.54,53398.0,25.0815,25.0991,25.0376,25.0991,53398.0
2019-06-10 10:55:00,28.53,28.54,28.5,28.52,29404.0,25.0903,25.0991,25.0639,25.0815,29404.0
2019-06-10 11:00:00,28.52,28.54,28.49,28.5,62070.0,25.0815,25.0991,25.0551,25.0639,62070.0
2019-06-10 11:05:00,28.5,28.52,28.48,28.51,29010.0,25.0639,25.0815,25.0463,25.0727,29010.0
2019-06-10 11:10:00,28.51,28.53,28.45,28.53,87928.0,25.0727,25.0903,25.02,25.0903,87928.0
2019-06-10 11:15:00,28.53,28.56,28.49,28.51,55408.0,25.0903,25.1167,25.0551,25.0727,55408.0
2019-06-10 11:20:00,28.51,28.52,28.46,28.47,23748.0,25.0727,25.0815,25.0288,25.0376,23748.0
2019-06-10 11:25:00,28.47,28.5,28.46,28.46,19066.0,25.0376,25.0639,25.0288,25.0288,19066.0
2019-06-10 11:30:00,28.46,28.46,28.42,28.42,16214.0,25.0288,25.0288,24.9936,24.9936,16214.0
2019-06-10 11:35:00,28.43,28.45,28.38,28.45,23972.0,25.0024,25.02,24.9584,25.02,23972.0
2019-06-10 11:40:00,28.45,28.53,28.45,28.5,24728.0,25.02,25.0903,25.02,25.0639,24728.0
2019-06-10 11:45:00,28.5,28.5,28.45,28.46,11208.0,25.0639,25.0639,25.02,25.0288,11208.0
2019-06-10 11:50:00,28.46,28.49,28.45,28.48,15064.0,25.0288,25.0551,25.02,25.0463,15064.0
2019-06-10 11:55:00,28.48,28.49,28.46,28.47,13620.0,25.0463,25.0551,25.0288,25.0376,13620.0
2019-06-10 12:00:00,28.47,28.48,28.45,28.46,9742.0,25.0376,25.0463,25.02,25.0288,9742.0
2019-06-10 12:05:00,28.46,28.46,28.43,28.43,17286.0,25.0288,25.0288,25.0024,25.0024,17286.0
2019-06-10 12:10:00,28.44,28.48,28.43,28.45,15444.0,25.0112,25.0463,25.0024,25.02,15444.0
2019-06-10 12:15:00,28.45,28.47,28.41,28.41,13618.0,25.02,25.0376,24.9848,24.9848,13618.0
2019-06-10 12:20:00,28.41,28.41,28.32,28.32,15000.0,24.9848,24.9848,24.9056,24.9056,15000.0
2019-06-10 12:25:00,28.32,28.34,28.3,28.34,15138.0,24.9056,24.9232,24.8881,24.9232,15138.0
2019-06-10 12:30:00,28.32,28.35,28.31,28.34,18106.0,24.9056,24.932,24.8968,24.9232,18106.0
2019-06-10 12:35:00,28.34,28.38,28.33,28.37,14600.0,24.9232,24.9584,24.9144,24.9496,14600.0
2019-06-10 12:40:00,28.38,28.4,28.36,28.39,19376.0,24.9584,24.976,24.9408,24.9672,19376.0
2019-06-10 12:45:00,28.38,28.39,28.35,28.39,15992.0,24.9584,24.9672,24.932,24.9672,15992.0
2019-06-10 12:50:00,28.38,28.43,28.36,28.43,17138.0,24.9584,25.0024,24.9408,25.0024,17138.0
2019-06-10 12:55:00,28.42,28.42,28.35,28.36,14336.0,24.9936,24.9936,24.932,24.9408,14336.0
2019-06-10 13:00:00,28.35,28.4,28.34,28.4,16812.0,24.932,24.976,24.9232,24.976,16812.0
2019-06-10 13:05:00,28.4,28.41,28.35,28.35,19064.0,24.976,24.9848,24.932,24.932,19064.0
2019-06-10 13:10:00,28.36,28.39,28.36,28.39,10972.0,24.9408,24.9672,24.9408,24.9672,10972.0
2019-06-10 13:15:00,28.38,28.4,28.38,28.38,10712.0,24.9584,24.976,24.9584,24.9584,10712.0
2019-06-10 13:20:00,28.38,28.4,28.38,28.39,11668.0,24.9584,24.976,24.9584,24.9672,11668.0
2019-06-10 13:25:00,28.39,28.39,28.36,28.36,21046.0,24.9672,24.9672,24.9408,24.9408,21046.0
2019-06-10 13:30:00,28.37,28.4,28.37,28.4,8600.0,24.9496,24.976,24.9496,24.976,8600.0
2019-06-10 13:35:00,28.41,28.41,28.38,28.38,15412.0,24.9848,24.9848,24.9584,24.9584,15412.0
2019-06-10 13:40:00,28.39,28.39,28.34,28.34,11872.0,24.9672,24.9672,24.9232,24.9232,11872.0
2019-06-10 13:45:00,28.33,28.33,28.31,28.31,10552.0,24.9144,24.9144,24.8968,24.8968,10552.0
2019-06-10 13:50:00,28.31,28.32,28.28,28.29,14210.0,24.8968,24.9056,24.8705,24.8793,14210.0
2019-06-10 13:55:00,28.29,28.33,28.27,28.32,19316.0,24.8793,24.9144,24.8617,24.9056,19316.0
2019-06-10 14:00:00,28.32,28.32,28.25,28.28,31076.0,24.9056,24.9056,24.8441,24.8705,31076.0
2019-06-10 14:05:00,28.28,28.3,28.26,28.3,14156.0,24.8705,24.8881,24.8529,24.8881,14156.0
2019-06-10 14:10:00,28.29,28.3,28.25,28.28,15000.0,24.8793,24.8881,24.8441,24.8705,15000.0
2019-06-10 14:15:00,28.28,28.28,28.22,28.22,9814.0,24.8705,24.8705,24.8177,24.8177,9814.0
2019-06-10 14:20:00,28.23,28.29,28.23,28.29,18032.0,24.8265,24.8793,24.8265,24.8793,18032.0
2019-06-10 14:25:00,28.28,28.28,28.23,28.25,20418.0,24.8705,24.8705,24.8265,24.8441,20418.0
2019-06-10 14:30:00,28.24,28.25,28.21,28.25,12650.0,24.8353,24.8441,24.8089,24.8441,12650.0
2019-06-10 14:35:00,28.26,28.27,28.25,28.25,10238.0,24.8529,24.8617,24.8441,24.8441,10238.0
2019-06-10 14:40:00,28.24,28.24,28.18,28.21,37602.0,24.8353,24.8353,24.7825,24.8089,37602.0
2019-06-10 14:45:00,28.21,28.22,28.17,28.2,42624.0,24.8089,24.8177,24.7737,24.8001,42624.0
2019-06-10 14:50:00,28.19,28.2,28.14,28.17,27302.0,24.7913,24.8001,24.7473,24.7737,27302.0
2019-06-10 14:55:00,28.17,28.21,28.17,28.2,23738.0,24.7737,24.8089,24.7737,24.8001,23738.0
2019-06-10 15:00:00,28.19,28.19,28.15,28.16,36244.0,24.7913,24.7913,24.7561,24.7649,36244.0
2019-06-10 15:05:00,28.16,28.21,28.15,28.21,22582.0,24.7649,24.8089,24.7561,24.8089,22582.0
2019-06-10 15:10:00,28.21,28.23,28.2,28.2,15490.0,24.8089,24.8265,24.8001,24.8001,15490.0
2019-06-10 15:15:00,28.2,28.22,28.18,28.21,21844.0,24.8001,24.8177,24.7825,24.8089,21844.0
2019-06-10 15:20:00,28.21,28.23,28.18,28.18,23812.0,24.8089,24.8265,24.7825,24.7825,23812.0
2019-06-10 15:25:00,28.19,28.19,28.16,28.17,26074.0,24.7913,24.7913,24.7649,24.7737,26074.0
2019-06-10 15:30:00,28.17,28.18,28.14,28.15,46030.0,24.7737,24.7825,24.7473,24.7561,46030.0
2019-06-10 15:35:00,28.15,28.17,28.15,28.15,35086.0,24.7561,24.7737,24.7561,24.7561,35086.0
2019-06-10 15:40:00,28.16,28.17,28.15,28.17,37412.0,24.7649,24.7737,24.7561,24.7737,37412.0
2019-06-10 15:45:00,28.17,28.18,28.14,28.14,66396.0,24.7737,24.7825,24.7473,24.7473,66396.0
2019-06-10 15:50:00,28.15,28.17,28.11,28.17,105368.0,24.7561,24.7737,24.721,24.7737,105368.0
2019-06-10 15:55:00,28.16,28.16,28.13,28.15,172902.0,24.7649,24.7649,24.7385,24.7561,172902.0
2019-06-11 09:30:00,28.36,28.46,28.25,28.46,20392.0,24.9408,25.0288,24.8441,25.0288,20392.0
2019-06-11 09:35:00,28.41,28.57,28.41,28.45,10000.0,24.9848,25.1255,24.9848,25.02,10000.0
2019-06-11 09:40:00,28.43,28.72,28.43,28.61,16106.0,25.0024,25.2574,25.0024,25.1607,16106.0
2019-06-11 09:45:00,28.63,28.72,28.56,28.64,38208.0,25.1783,25.2574,25.1167,25.1871,38208.0
2019-06-11 09:50:00,28.65,28.67,28.57,28.63,24152.0,25.1959,25.2134,25.1255,25.1783,24152.0
2019-06-11 09:55:00,28.61,28.66,28.57,28.58,14600.0,25.1607,25.2046,25.1255,25.1343,14600.0
2019-06-11 10:00:00,28.57,28.67,28.57,28.6,17182.0,25.1255,25.2134,25.1255,25.1519,17182.0
2019-06-11 10:05:00,28.61,28.62,28.5,28.53,15800.0,25.1607,25.1695,25.0639,25.0903,15800.0
2019-06-11 10:10:00,28.53,28.57,28.48,28.56,14510.0,25.0903,25.1255,25.0463,25.1167,14510.0
2019-06-11 10:15:00,28.56,28.63,28.53,28.59,11932.0,25.1167,25.1783,25.0903,25.1431,11932.0
2019-06-11 10:20:00,28.56,28.64,28.51,28.58,13054.0,25.1167,25.1871,25.0727,25.1343,13054.0
2019-06-11 10:25:00,28.62,28.67,28.57,28.65,15352.0,25.1695,25.2134,25.1255,25.1959,15352.0
2019-06-11 10:30:00,28.67,28.77,28.65,28.77,10780.0,25.2134,25.3014,25.1959,25.3014,10780.0
2019-06-11 10:35:00,28.73,28.78,28.67,28.78,29108.0,25.2662,25.3102,25.2134,25.3102,29108.0
2019-06-11 10:40:00,28.79,28.79,28.71,28.72,12062.0,25.319,25.319,25.2486,25.2574,12062.0
2019-06-11 10:45:00,28.74,28.82,28.74,28.81,20954.0,25.275,25.3454,25.275,25.3366,20954.0
2019-06-11 10:50:00,28.81,28.83,28.75,28.81,41682.0,25.3366,25.3542,25.2838,25.3366,41682.0
2019-06-11 10:55:00,28.8,28.9,28.79,28.88,17418.0,25.3278,25.4157,25.319,25.3981,17418.0
2019-06-11 11:00:00,28.89,28.94,28.84,28.94,12600.0,25.4069,25.4509,25.3629,25.4509,12600.0
2019-06-11 11:05:00,28.95,29.01,28.92,29.0,23890.0,25.4597,25.5125,25.4333,25.5037,23890.0
2019-06-11 11:10:00,29.01,29.07,29.0,29.01,40152.0,25.5125,25.5652,25.5037,25.5125,40152.0
2019-06-11 11:15:00,29.0,29.07,29.0,29.06,26248.0,25.5037,25.5652,25.5037,25.5564,26248.0
2019-06-11 11:20:00,29.06,29.14,29.0,29.08,17560.0,25.5564,25.6268,25.5037,25.574,17560.0
2019-06-11 11:25:00,29.06,29.06,28.99,29.03,19860.0,25.5564,25.5564,25.4949,25.53,19860.0
2019-06-11 11:30:00,29.04,29.05,28.98,28.99,12550.0,25.5388,25.5476,25.4861,25.4949,12550.0
2019-06-11 11:35:00,29.0,29.04,28.93,28.93,14776.0,25.5037,25.5388,25.4421,25.4421,14776.0
2019-06-11 11:40:00,28.93,29.02,28.92,29.02,21012.0,25.4421,25.5212,25.4333,25.5212,21012.0
2019-06-11 11:45:00,28.99,29.05,28.99,28.99,11094.0,25.4949,25.5476,25.4949,25.4949,11094.0
2019-06-11 11:50:00,29.0,29.02,28.96,28.98,22288.0,25.5037,25.5212,25.4685,25.4861,22288.0
2019-06-11 11:55:00,28.95,29.02,28.94,28.98,23442.0,25.4597,25.5212,25.4509,25.4861,23442.0
2019-06-11 12:00:00,28.98,29.01,28.94,28.98,78028.0,25.4861,25.5125,25.4509,25.4861,78028.0
2019-06-11 12:05:00,28.98,29.0,28.93,28.93,61446.0,25.4861,25.5037,25.4421,25.4421,61446.0
2019-06-11 12:10:00,28.93,28.94,28.89,28.91,8850.0,25.4421,25.4509,25.4069,25.4245,8850.0
2019-06-11 12:15:00,28.9,28.9,28.86,28.87,11184.0,25.4157,25.4157,25.3805,25.3893,11184.0
2019-06-11 12:20:00,28.88,28.95,28.87,28.93,16980.0,25.3981,25.4597,25.3893,25.4421,16980.0
2019-06-11 12:25:00,28.93,28.93,28.86,28.86,16860.0,25.4421,25.4421,25.3805,25.3805,16860.0
2019-06-11 12:30:00,28.86,28.92,28.86,28.91,32860.0,25.3805,25.4333,25.3805,25.4245,32860.0
2019-06-11 12:35:00,28.9,28.92,28.88,28.92,10260.0,25.4157,25.4333,25.3981,25.4333,10260.0
2019-06-11 12:40:00,28.92,28.93,28.86,28.9,12276.0,25.4333,25.4421,25.3805,25.4157,12276.0
2019-06-11 12:45:00,28.9,28.93,28.9,28.9,8600.0,25.4157,25.4421,25.4157,25.4157,8600.0
2019-06-11 12:50:00,28.89,28.96,28.89,28.94,11474.0,25.4069,25.4685,25.4069,25.4509,11474.0
2019-06-11 12:55:00,28.92,28.95,28.9,28.91,33254.0,25.4333,25.4597,25.4157,25.4245,33254.0
2019-06-11 13:00:00,28.9,28.93,28.88,28.89,35842.0,25.4157,25.4421,25.3981,25.4069,35842.0
2019-06-11 13:05:00,28.9,28.92,28.86,28.92,14532.0,25.4157,25.4333,25.3805,25.4333,14532.0
2019-06-11 13:10:00,28.9,28.95,28.89,28.93,8600.0,25.4157,25.4597,25.4069,25.4421,8600.0
2019-06-11 13:15:00,28.94,28.96,28.93,28.95,15518.0,25.4509,25.4685,25.4421,25.4597,15518.0
2019-06-11 13:20:00,28.93,28.96,28.91,28.96,18556.0,25.4421,25.4685,25.4245,25.4685,18556.0
2019-06-11 13:25:00,28.97,28.98,28.94,28.98,14684.0,25.4773,25.4861,25.4509,25.4861,14684.0
2019-06-11 13:30:00,28.98,28.99,28.95,28.98,12302.0,25.4861,25.4949,25.4597,25.4861,12302.0
2019-06-11 13:35:00,28.98,29.0,28.95,28.99,14794.0,25.4861,25.5037,25.4597,25.4949,14794.0
2019-06-11 13:40:00,29.0,29.04,28.99,29.02,15892.0,25.5037,25.5388,25.4949,25.5212,15892.0
2019-06-11 13:45:00,29.03,29.06,29.02,29.05,12246.0,25.53,25.5564,25.5212,25.5476,12246.0
2019-06-11 13:50:00,29.04,29.1,29.04,29.09,10626.0,25.5388,25.5916,25.5388,25.5828,10626.0
2019-06-11 13:55:00,29.1,29.13,29.08,29.11,22314.0,25.5916,25.618,25.574,25.6004,22314.0
2019-06-11 14:00:00,29.11,29.13,29.1,29.11,13180.0,25.6004,25.618,25.5916,25.6004,13180.0
2019-06-11 14:05:00,29.1,29.16,29.1,29.16,15952.0,25.5916,25.6444,25.5916,25.6444,15952.0
2019-06-11 14:10:00,29.15,29.18,29.13,29.17,20630.0,25.6356,25.662,25.618,25.6532,20630.0
2019-06-11 14:15:00,29.17,29.17,29.14,29.16,9800.0,25.6532,25.6532,25.6268,25.6444,9800.0
2019-06-11 14:20:00,29.15,29.18,29.14,29.15,19706.0,25.6356,25.662,25.6268,25.6356,19706.0
2019-06-11 14:25:00,29.15,29.16,29.13,29.15,7912.0,25.6356,25.6444,25.618,25.6356,7912.0
2019-06-11 14:30:00,29.16,29.16,29.07,29.08,18334.0,25.6444,25.6444,25.5652,25.574,18334.0
2019-06-11 14:35:00,29.09,29.09,29.0,29.0,13600.0,25.5828,25.5828,25.5037,25.5037,13600.0
2019-06-11 14:40:00,29.0,29.06,28.99,29.06,18180.0,25.5037,25.5564,25.4949,25.5564,18180.0
2019-06-11 14:45:00,29.06,29.07,29.03,29.06,20470.0,25.5564,25.5652,25.53,25.5564,20470.0
2019-06-11 14:50:00,29.06,29.08,29.04,29.04,15906.0,25.5564,25.574,25.5388,25.5388,15906.0
2019-06-11 14:55:00,29.04,29.09,29.03,29.09,16384.0,25.5388,25.5828,25.53,25.5828,16384.0
2019-06-11 15:00:00,29.09,29.11,29.05,29.06,20778.0,25.5828,25.6004,25.5476,25.5564,20778.0
2019-06-11 15:05:00,29.06,29.1,29.05,29.1,23852.0,25.5564,25.5916,25.5476,25.5916,23852.0
2019-06-11 15:10:00,29.1,29.1,29.07,29.08,16812.0,25.5916,25.5916,25.5652,25.574,16812.0
2019-06-11 15:15:00,29.08,29.14,29.07,29.11,28068.0,25.574,25.6268,25.5652,25.6004,28068.0
2019-06-11 15:20:00,29.11,29.13,29.1,29.13,12916.0,25.6004,25.618,25.5916,25.618,12916.0
2019-06-11 15:25:00,29.13,29.14,29.1,29.14,17976.0,25.618,25.6268,25.5916,25.6268,17976.0
2019-06-11 15:30:00,29.13,29.18,29.13,29.17,33648.0,25.618,25.662,25.618,25.6532,33648.0
2019-06-11 15:35:00,29.17,29.18,29.13,29.14,54072.0,25.6532,25.662,25.618,25.6268,54072.0
2019-06-11 15:40:00,29.13,29.16,29.13,29.15,46948.0,25.618,25.6444,25.618,25.6356,46948.0
2019-06-11 15:45:00,29.15,29.15,29.11,29.11,40958.0,25.6356,25.6356,25.6004,25.6004,40958.0
2019-06-11 15:50:00,29.12,29.17,29.11,29.17,103206.0,25.6092,25.6532,25.6004,25.6532,103206.0
2019-06-11 15:55:00,29.17,29.21,29.17,29.2,178188.0,25.6532,25.6883,25.6532,25.6795,178188.0
2019-06-12 09:30:00,29.17,29.25,29.06,29.25,16744.0,25.6532,25.7235,25.5564,25.7235,16744.0
2019-06-12 09:35:00,29.31,29.43,29.27,29.43,11818.0,25.7763,25.8818,25.7411,25.8818,11818.0
2019-06-12 09:40:00,29.47,29.52,29.33,29.33,15796.0,25.917,25.961,25.7939,25.7939,15796.0
2019-06-12 09:45:00,29.34,29.38,29.18,29.18,8200.0,25.8027,25.8378,25.662,25.662,8200.0
2019-06-12 09:50:00,29.2,29.3,29.17,29.23,8804.0,25.6795,25.7675,25.6532,25.7059,8804.0
2019-06-12 09:55:00,29.24,29.25,29.15,29.16,7598.0,25.7147,25.7235,25.6356,25.6444,7598.0
2019-06-12 10:00:00,29.16,29.26,29.16,29.25,9400.0,25.6444,25.7323,25.6444,25.7235,9400.0
2019-06-12 10:05:00,29.27,29.27,29.16,29.19,11734.0,25.7411,25.7411,25.6444,25.6707,11734.0
2019-06-12 10:10:00,29.2,29.25,29.16,29.23,15186.0,25.6795,25.7235,25.6444,25.7059,15186.0
2019-06-12 10:15:00,29.22,29.24,29.18,29.22,9826.0,25.6971,25.7147,25.662,25.6971,9826.0
2019-06-12 10:20:00,29.22,29.32,29.22,29.3,17390.0,25.6971,25.7851,25.6971,25.7675,17390.0
2019-06-12 10:25:00,29.25,29.28,29.16,29.2,37516.0,25.7235,25.7499,25.6444,25.6795,37516.0
2019-06-12 10:30:00,29.21,29.21,29.16,29.21,18042.0,25.6883,25.6883,25.6444,25.6883,18042.0
2019-06-12 10:35:00,29.21,29.28,29.2,29.28,15830.0,25.6883,25.7499,25.6795,25.7499,15830.0
2019-06-12 10:40:00,29.27,29.32,29.27,29.28,11800.0,25.7411,25.7851,25.7411,25.7499,11800.0
2019-06-12 10:45:00,29.27,29.36,29.27,29.32,12126.0,25.7411,25.8203,25.7411,25.7851,12126.0
2019-06-12 10:50:00,29.32,29.36,29.31,29.33,13198.0,25.7851,25.8203,25.7763,25.7939,13198.0
2019-06-12 10:55:00,29.33,29.33,29.24,29.28,16444.0,25.7939,25.7939,25.7147,25.7499,16444.0
2019-06-12 11:00:00,29.27,29.3,29.25,29.29,12670.0,25.7411,25.7675,25.7235,25.7587,12670.0
2019-06-12 11:05:00,29.29,29.32,29.28,29.29,15604.0,25.7587,25.7851,25.7499,25.7587,15604.0
2019-06-12 11:10:00,29.29,29.31,29.26,29.3,12914.0,25.7587,25.7763,25.7323,25.7675,12914.0
2019-06-12 11:15:00,29.31,29.32,29.28,29.31,12594.0,25.7763,25.7851,25.7499,25.7763,12594.0
2019-06-12 11:20:00,29.31,29.31,29.25,29.26,11648.0,25.7763,25.7763,25.7235,25.7323,11648.0
2019-06-12 11:25:00,29.26,29.27,29.21,29.23,32776.0,25.7323,25.7411,25.6883,25.7059,32776.0
2019-06-12 11:30:00,29.23,29.28,29.2,29.25,13746.0,25.7059,25.7499,25.6795,25.7235,13746.0
2019-06-12 11:35:00,29.25,29.29,29.24,29.25,13918.0,25.7235,25.7587,25.7147,25.7235,13918.0
2019-06-12 11:40:00,29.25,29.29,29.24,29.28,16728.0,25.7235,25.7587,25.7147,25.7499,16728.0
2019-06-12 11:45:00,29.25,29.3,29.25,29.28,20720.0,25.7235,25.7675,25.7235,25.7499,20720.0
2019-06-12 11:50:00,29.27,29.29,29.25,29.27,19280.0,25.7411,25.7587,25.7235,25.7411,19280.0
2019-06-12 11:55:00,29.26,29.28,29.23,29.25,18926.0,25.7323,25.7499,25.7059,25.7235,18926.0
2019-06-12 12:00:00,29.24,29.3,29.24,29.3,10782.0,25.7147,25.7675,25.7147,25.7675,10782.0
2019-06-12 12:05:00,29.3,29.33,29.3,29.32,12438.0,25.7675,25.7939,25.7675,25.7851,12438.0
2019-06-12 12:10:00,29.32,29.33,29.3,29.32,9000.0,25.7851,25.7939,25.7675,25.7851,9000.0
2019-06-12 12:15:00,29.31,29.38,29.31,29.38,20280.0,25.7763,25.8378,25.7763,25.8378,20280.0
2019-06-12 12:20:00,29.36,29.4,29.36,29.39,16204.0,25.8203,25.8554,25.8203,25.8466,16204.0
2019-06-12 12:25:00,29.4,29.43,29.39,29.4,9436.0,25.8554,25.8818,25.8466,25.8554,9436.0
2019-06-12 12:30:00,29.39,29.4,29.38,29.4,12988.0,25.8466,25.8554,25.8378,25.8554,12988.0
2019-06-12 12:35:00,29.39,29.4,29.36,29.38,7400.0,25.8466,25.8554,25.8203,25.8378,7400.0
2019-06-12 12:40:00,29.38,29.38,29.36,29.38,6616.0,25.8378,25.8378,25.8203,25.8378,6616.0
2019-06-12 12:45:00,29.37,29.43,29.37,29.43,7786.0,25.829,25.8818,25.829,25.8818,7786.0
2019-06-12 12:50:00,29.43,29.46,29.42,29.43,7540.0,25.8818,25.9082,25.873,25.8818,7540.0
2019-06-12 12:55:00,29.43,29.47,29.39,29.42,12212.0,25.8818,25.917,25.8466,25.873,12212.0
2019-06-12 13:00:00,29.41,29.42,29.36,29.39,14974.0,25.8642,25.873,25.8203,25.8466,14974.0
2019-06-12 13:05:00,29.4,29.43,29.39,29.4,9822.0,25.8554,25.8818,25.8466,25.8554,9822.0
2019-06-12 13:10:00,29.4,29.43,29.39,29.43,6666.0,25.8554,25.8818,25.8466,25.8818,6666.0
2019-06-12 13:15:00,29.43,29.45,29.41,29.43,18614.0,25.8818,25.8994,25.8642,25.8818,18614.0
2019-06-12 13:20:00,29.43,29.43,29.4,29.4,8750.0,25.8818,25.8818,25.8554,25.8554,8750.0
2019-06-12 13:25:00,29.39,29.39,29.33,29.35,13958.0,25.8466,25.8466,25.7939,25.8115,13958.0
2019-06-12 13:30:00,29.34,29.35,29.3,29.32,11932.0,25.8027,25.8115,25.7675,25.7851,11932.0
2019-06-12 13:35:00,29.32,29.33,29.25,29.27,61958.0,25.7851,25.7939,25.7235,25.7411,61958.0
2019-06-12 13:40:00,29.25,29.31,29.22,29.3,127390.0,25.7235,25.7763,25.6971,25.7675,127390.0
2019-06-12 13:45:00,29.3,29.33,29.29,29.31,19236.0,25.7675,25.7939,25.7587,25.7763,19236.0
2019-06-12 13:50:00,29.31,29.31,29.25,29.26,24410.0,25.7763,25.7763,25.7235,25.7323,24410.0
2019-06-12 13:55:00,29.26,29.29,29.25,29.27,26528.0,25.7323,25.7587,25.7235,25.7411,26528.0
2019-06-12 14:00:00,29.27,29.29,29.25,29.25,23626.0,25.7411,25.7587,25.7235,25.7235,23626.0
2019-06-12 14:05:00,29.26,29.28,29.24,29.25,22998.0,25.7323,25.7499,25.7147,25.7235,22998.0
2019-06-12 14:10:00,29.26,29.27,29.25,29.25,15294.0,25.7323,25.7411,25.7235,25.7235,15294.0
2019-06-12 14:15:00,29.27,29.28,29.25,29.26,12104.0,25.7411,25.7499,25.7235,25.7323,12104.0
2019-06-12 14:20:00,29.25,29.29,29.25,29.27,9228.0,25.7235,25.7587,25.7235,25.7411,9228.0
2019-06-12 14:25:00,29.27,29.3,29.25,29.3,12760.0,25.7411,25.7675,25.7235,25.7675,12760.0
2019-06-12 14:30:00,29.3,29.32,29.28,29.32,20588.0,25.7675,25.7851,25.7499,25.7851,20588.0
2019-06-12 14:35:00,29.32,29.35,29.32,29.34,11584.0,25.7851,25.8115,25.7851,25.8027,11584.0
2019-06-12 14:40:00,29.34,29.36,29.33,29.36,15208.0,25.8027,25.8203,25.7939,25.8203,15208.0
2019-06-12 14:45:00,29.36,29.39,29.35,29.39,11510.0,25.8203,25.8466,25.8115,25.8466,11510.0
2019-06-12 14:50:00,29.39,29.39,29.34,29.34,7324.0,25.8466,25.8466,25.8027,25.8027,7324.0
2019-06-12 14:55:00,29.34,29.35,29.31,29.34,17200.0,25.8027,25.8115,25.7763,25.8027,17200.0
2019-06-12 15:00:00,29.33,29.33,29.26,29.27,11546.0,25.7939,25.7939,25.7323,25.7411,11546.0
2019-06-12 15:05:00,29.27,29.29,29.26,29.28,13880.0,25.7411,25.7587,25.7323,25.7499,13880.0
2019-06-12 15:10:00,29.28,29.29,29.27,29.27,6798.0,25.7499,25.7587,25.7411,25.7411,6798.0
2019-06-12 15:15:00,29.28,29.28,29.24,29.25,24984.0,25.7499,25.7499,25.7147,25.7235,24984.0
2019-06-12 15:20:00,29.25,29.28,29.25,29.25,18932.0,25.7235,25.7499,25.7235,25.7235,18932.0
2019-06-12 15:25:00,29.25,29.27,29.25,29.25,17560.0,25.7235,25.7411,25.7235,25.7235,17560.0
2019-06-12 15:30:00,29.25,29.28,29.25,29.27,53238.0,25.7235,25.7499,25.7235,25.7411,53238.0
2019-06-12 15:35:00,29.27,29.28,29.25,29.26,35624.0,25.7411,25.7499,25.7235,25.7323,35624.0
2019-06-12 15:40:00,29.26,29.29,29.25,29.29,24266.0,25.7323,25.7587,25.7235,25.7587,24266.0
2019-06-12 15:45:00,29.29,29.29,29.28,29.28,42842.0,25.7587,25.7587,25.7499,25.7499,42842.0
2019-06-12 15:50:00,29.29,29.3,29.27,29.28,86362.0,25.7587,25.7675,25.7411,25.7499,86362.0
2019-06-12 15:55:00,29.28,29.28,29.2,29.23,130150.0,25.7499,25.7499,25.6795,25.7059,130150.0
2019-06-13 09:30:00,31.35,31.35,30.55,30.6,192056.0,27.5703,27.5703,26.8668,26.9108,192056.0
2019-06-13 09:35:00,30.56,30.75,30.46,30.66,137740.0,26.8756,27.0427,26.7876,26.9635,137740.0
2019-06-13 09:40:00,30.68,30.75,30.55,30.58,103924.0,26.9811,27.0427,26.8668,26.8932,103924.0
2019-06-13 09:45:00,30.6,30.71,30.47,30.47,112342.0,26.9108,27.0075,26.7964,26.7964,112342.0
2019-06-13 09:50:00,30.47,30.51,30.36,30.42,134984.0,26.7964,26.8316,26.6997,26.7525,134984.0
2019-06-13 09:55:00,30.43,30.5,30.22,30.22,105806.0,26.7613,26.8228,26.5766,26.5766,105806.0
2019-06-13 10:00:00,30.23,30.24,30.06,30.1,84224.0,26.5854,26.5942,26.4359,26.471,84224.0
2019-06-13 10:05:00,30.09,30.24,30.06,30.08,56216.0,26.4622,26.5942,26.4359,26.4534,56216.0
2019-06-13 10:10:00,30.1,30.15,30.05,30.11,101190.0,26.471,26.515,26.4271,26.4798,101190.0
2019-06-13 10:15:00,30.11,30.22,30.11,30.15,32768.0,26.4798,26.5766,26.4798,26.515,32768.0
2019-06-13 10:20:00,30.15,30.16,30.04,30.06,38870.0,26.515,26.5238,26.4183,26.4359,38870.0
2019-06-13 10:25:00,30.05,30.27,30.01,30.22,31582.0,26.4271,26.6205,26.3919,26.5766,31582.0
2019-06-13 10:30:00,30.23,30.3,30.21,30.28,21238.0,26.5854,26.6469,26.5678,26.6293,21238.0
2019-06-13 10:35:00,30.3,30.4,30.29,30.36,28508.0,26.6469,26.7349,26.6381,26.6997,28508.0
2019-06-13 10:40:00,30.38,30.38,30.29,30.32,17188.0,26.7173,26.7173,26.6381,26.6645,17188.0
2019-06-13 10:45:00,30.34,30.42,30.33,30.4,32382.0,26.6821,26.7525,26.6733,26.7349,32382.0
2019-06-13 10:50:00,30.4,30.43,30.34,30.41,21848.0,26.7349,26.7613,26.6821,26.7437,21848.0
2019-06-13 10:55:00,30.41,30.46,30.38,30.41,27766.0,26.7437,26.7876,26.7173,26.7437,27766.0
2019-06-13 11:00:00,30.42,30.55,30.42,30.55,36840.0,26.7525,26.8668,26.7525,26.8668,36840.0
2019-06-13 11:05:00,30.54,30.56,30.43,30.45,39466.0,26.858,26.8756,26.7613,26.7788,39466.0
2019-06-13 11:10:00,30.47,30.55,30.46,30.55,24126.0,26.7964,26.8668,26.7876,26.8668,24126.0
2019-06-13 11:15:00,30.56,30.6,30.5,30.57,38382.0,26.8756,26.9108,26.8228,26.8844,38382.0
2019-06-13 11:20:00,30.56,30.64,30.55,30.61,35458.0,26.8756,26.9459,26.8668,26.9195,35458.0
2019-06-13 11:25:00,30.62,30.64,30.59,30.61,28312.0,26.9283,26.9459,26.902,26.9195,28312.0
2019-06-13 11:30:00,30.61,30.65,30.56,30.63,24840.0,26.9195,26.9547,26.8756,26.9371,24840.0
2019-06-13 11:35:00,30.63,30.63,30.56,30.6,18240.0,26.9371,26.9371,26.8756,26.9108,18240.0
2019-06-13 11:40:00,30.62,30.68,30.61,30.64,53130.0,26.9283,26.9811,26.9195,26.9459,53130.0
2019-06-13 11:45:00,30.65,30.78,30.65,30.75,65970.0,26.9547,27.0691,26.9547,27.0427,65970.0
2019-06-13 11:50:00,30.74,30.75,30.66,30.74,69732.0,27.0339,27.0427,26.9635,27.0339,69732.0
2019-06-13 11:55:00,30.74,30.75,30.7,30.72,10968.0,27.0339,27.0427,26.9987,27.0163,10968.0
2019-06-13 12:00:00,30.71,30.75,30.68,30.72,69278.0,27.0075,27.0427,26.9811,27.0163,69278.0
2019-06-13 12:05:00,30.72,30.75,30.68,30.74,37950.0,27.0163,27.0427,26.9811,27.0339,37950.0
2019-06-13 12:10:00,30.73,30.75,30.71,30.72,20576.0,27.0251,27.0427,27.0075,27.0163,20576.0
2019-06-13 12:15:00,30.72,30.75,30.72,30.74,23070.0,27.0163,27.0427,27.0163,27.0339,23070.0
2019-06-13 12:20:00,30.74,30.84,30.72,30.84,41766.0,27.0339,27.1218,27.0163,27.1218,41766.0
2019-06-13 12:25:00,30.85,30.86,30.8,30.81,28326.0,27.1306,27.1394,27.0866,27.0954,28326.0
2019-06-13 12:30:00,30.81,30.83,30.77,30.78,17448.0,27.0954,27.113,27.0603,27.0691,17448.0
2019-06-13 12:35:00,30.79,30.86,30.77,30.84,25698.0,27.0778,27.1394,27.0603,27.1218,25698.0
2019-06-13 12:40:00,30.83,30.92,30.83,30.92,34808.0,27.113,27.1922,27.113,27.1922,34808.0
2019-06-13 12:45:00,30.92,30.94,30.87,30.9,23276.0,27.1922,27.2098,27.1482,27.1746,23276.0
2019-06-13 12:50:00,30.91,31.03,30.9,31.02,107054.0,27.1834,27.2889,27.1746,27.2801,107054.0
2019-06-13 12:55:00,31.03,31.03,30.97,30.97,75120.0,27.2889,27.2889,27.2361,27.2361,75120.0
2019-06-13 13:00:00,30.97,30.97,30.9,30.9,22916.0,27.2361,27.2361,27.1746,27.1746,22916.0
2019-06-13 13:05:00,30.89,30.91,30.83,30.88,18950.0,27.1658,27.1834,27.113,27.157,18950.0
2019-06-13 13:10:00,30.89,30.91,30.85,30.86,19248.0,27.1658,27.1834,27.1306,27.1394,19248.0
2019-06-13 13:15:00,30.86,30.92,30.83,30.85,118834.0,27.1394,27.1922,27.113,27.1306,118834.0
2019-06-13 13:20:00,30.84,30.86,30.82,30.84,14162.0,27.1218,27.1394,27.1042,27.1218,14162.0
2019-06-13 13:25:00,30.85,30.87,30.83,30.83,10880.0,27.1306,27.1482,27.113,27.113,10880.0
2019-06-13 13:30:00,30.84,30.85,30.74,30.75,18070.0,27.1218,27.1306,27.0339,27.0427,18070.0
2019-06-13 13:35:00,30.75,30.81,30.74,30.81,36612.0,27.0427,27.0954,27.0339,27.0954,36612.0
2019-06-13 13:40:00,30.81,30.87,30.81,30.84,35878.0,27.0954,27.1482,27.0954,27.1218,35878.0
2019-06-13 13:45:00,30.84,30.86,30.75,30.81,30984.0,27.1218,27.1394,27.0427,27.0954,30984.0
2019-06-13 13:50:00,30.8,30.8,30.71,30.72,19700.0,27.0866,27.0866,27.0075,27.0163,19700.0
2019-06-13 13:55:00,30.73,30.75,30.71,30.73,16374.0,27.0251,27.0427,27.0075,27.0251,16374.0
2019-06-13 14:00:00,30.73,30.77,30.7,30.76,29156.0,27.0251,27.0603,26.9987,27.0515,29156.0
2019-06-13 14:05:00,30.77,30.86,30.75,30.8,38656.0,27.0603,27.1394,27.0427,27.0866,38656.0
2019-06-13 14:10:00,30.8,30.81,30.75,30.79,27840.0,27.0866,27.0954,27.0427,27.0778,27840.0
2019-06-13 14:15:00,30.79,30.81,30.75,30.78,124542.0,27.0778,27.0954,27.0427,27.0691,124542.0
2019-06-13 14:20:00,30.79,30.79,30.68,30.68,26248.0,27.0778,27.0778,26.9811,26.9811,26248.0
2019-06-13 14:25:00,30.68,30.7,30.67,30.68,31456.0,26.9811,26.9987,26.9723,26.9811,31456.0
2019-06-13 14:30:00,30.68,30.7,30.66,30.66,30352.0,26.9811,26.9987,26.9635,26.9635,30352.0
2019-06-13 14:35:00,30.66,30.66,30.6,30.64,26882.0,26.9635,26.9635,26.9108,26.9459,26882.0
2019-06-13 14:40:00,30.65,30.75,30.64,30.75,25100.0,26.9547,27.0427,26.9459,27.0427,25100.0
2019-06-13 14:45:00,30.75,30.77,30.6,30.6,62920.0,27.0427,27.0603,26.9108,26.9108,62920.0
2019-06-13 14:50:00,30.6,30.65,30.58,30.6,25720.0,26.9108,26.9547,26.8932,26.9108,25720.0
2019-06-13 14:55:00,30.6,30.63,30.59,30.62,21572.0,26.9108,26.9371,26.902,26.9283,21572.0
2019-06-13 15:00:00,30.61,30.65,30.6,30.63,25586.0,26.9195,26.9547,26.9108,26.9371,25586.0
2019-06-13 15:05:00,30.63,30.65,30.61,30.62,43750.0,26.9371,26.9547,26.9195,26.9283,43750.0
2019-06-13 15:10:00,30.63,30.68,30.63,30.67,29566.0,26.9371,26.9811,26.9371,26.9723,29566.0
2019-06-13 15:15:00,30.67,30.67,30.61,30.61,65220.0,26.9723,26.9723,26.9195,26.9195,65220.0
2019-06-13 15:20:00,30.63,30.64,30.6,30.61,42456.0,26.9371,26.9459,26.9108,26.9195,42456.0
2019-06-13 15:25:00,30.61,30.65,30.61,30.61,20338.0,26.9195,26.9547,26.9195,26.9195,20338.0
2019-06-13 15:30:00,30.61,30.67,30.61,30.65,52648.0,26.9195,26.9723,26.9195,26.9547,52648.0
2019-06-13 15:35:00,30.65,30.69,30.64,30.65,41084.0,26.9547,26.9899,26.9459,26.9547,41084.0
2019-06-13 15:40:00,30.65,30.66,30.57,30.59,55480.0,26.9547,26.9635,26.8844,26.902,55480.0
2019-06-13 15:45:00,30.59,30.61,30.54,30.55,81164.0,26.902,26.9195,26.858,26.8668,81164.0
2019-06-13 15:50:00,30.55,30.6,30.53,30.54,209790.0,26.8668,26.9108,26.8492,26.858,209790.0
2019-06-13 15:55:00,30.54,30.65,30.52,30.64,288682.0,26.858,26.9547,26.8404,26.9459,288682.0
2019-06-14 09:30:00,30.53,30.65,30.53,30.56,21670.0,26.8492,26.9547,26.8492,26.8756,21670.0
2019-06-14 09:35:00,30.59,30.81,30.5,30.81,32328.0,26.902,27.0954,26.8228,27.0954,32328.0
2019-06-14 09:40:00,30.78,30.86,30.7,30.7,17200.0,27.0691,27.1394,26.9987,26.9987,17200.0
2019-06-14 09:45:00,30.71,30.79,30.69,30.7,60652.0,27.0075,27.0778,26.9899,26.9987,60652.0
2019-06-14 09:50:00,30.72,30.73,30.68,30.68,79200.0,27.0163,27.0251,26.9811,26.9811,79200.0
2019-06-14 09:55:00,30.66,30.68,30.58,30.59,38200.0,26.9635,26.9811,26.8932,26.902,38200.0
2019-06-14 10:00:00,30.59,30.64,30.5,30.52,89480.0,26.902,26.9459,26.8228,26.8404,89480.0
2019-06-14 10:05:00,30.5,30.55,30.38,30.5,21108.0,26.8228,26.8668,26.7173,26.8228,21108.0
2019-06-14 10:10:00,30.49,30.54,30.47,30.53,18264.0,26.814,26.858,26.7964,26.8492,18264.0
2019-06-14 10:15:00,30.53,30.55,30.45,30.45,8500.0,26.8492,26.8668,26.7788,26.7788,8500.0
2019-06-14 10:20:00,30.44,30.52,30.44,30.47,12600.0,26.77,26.8404,26.77,26.7964,12600.0
2019-06-14 10:25:00,30.49,30.49,30.4,30.44,8892.0,26.814,26.814,26.7349,26.77,8892.0
2019-06-14 10:30:00,30.42,30.43,30.36,30.4,13690.0,26.7525,26.7613,26.6997,26.7349,13690.0
2019-06-14 10:35:00,30.39,30.41,30.34,30.34,11524.0,26.7261,26.7437,26.6821,26.6821,11524.0
2019-06-14 10:40:00,30.35,30.4,30.32,30.4,21632.0,26.6909,26.7349,26.6645,26.7349,21632.0
2019-06-14 10:45:00,30.4,30.43,30.36,30.43,12434.0,26.7349,26.7613,26.6997,26.7613,12434.0
2019-06-14 10:50:00,30.42,30.46,30.4,30.41,17008.0,26.7525,26.7876,26.7349,26.7437,17008.0
2019-06-14 10:55:00,30.41,30.41,30.36,30.4,16306.0,26.7437,26.7437,26.6997,26.7349,16306.0
2019-06-14 11:00:00,30.4,30.44,30.38,30.43,17588.0,26.7349,26.77,26.7173,26.7613,17588.0
2019-06-14 11:05:00,30.42,30.43,30.37,30.39,13150.0,26.7525,26.7613,26.7085,26.7261,13150.0
2019-06-14 11:10:00,30.39,30.42,30.37,30.39,21712.0,26.7261,26.7525,26.7085,26.7261,21712.0
2019-06-14 11:15:00,30.39,30.42,30.36,30.41,17848.0,26.7261,26.7525,26.6997,26.7437,17848.0
2019-06-14 11:20:00,30.4,30.41,30.36,30.39,26786.0,26.7349,26.7437,26.6997,26.7261,26786.0
2019-06-14 11:25:00,30.38,30.38,30.32,30.35,32096.0,26.7173,26.7173,26.6645,26.6909,32096.0
2019-06-14 11:30:00,30.35,30.4,30.32,30.36,19122.0,26.6909,26.7349,26.6645,26.6997,19122.0
2019-06-14 11:35:00,30.36,30.38,30.33,30.35,18086.0,26.6997,26.7173,26.6733,26.6909,18086.0
2019-06-14 11:40:00,30.35,30.37,30.32,30.36,13738.0,26.6909,26.7085,26.6645,26.6997,13738.0
2019-06-14 11:45:00,30.35,30.44,30.34,30.43,19838.0,26.6909,26.77,26.6821,26.7613,19838.0
2019-06-14 11:50:00,30.43,30.45,30.4,30.4,11274.0,26.7613,26.7788,26.7349,26.7349,11274.0
2019-06-14 11:55:00,30.4,30.41,30.36,30.39,16720.0,26.7349,26.7437,26.6997,26.7261,16720.0
2019-06-14 12:00:00,30.39,30.39,30.35,30.36,15252.0,26.7261,26.7261,26.6909,26.6997,15252.0
2019-06-14 12:05:00,30.36,30.37,30.34,30.36,15000.0,26.6997,26.7085,26.6821,26.6997,15000.0
2019-06-14 12:10:00,30.36,30.39,30.35,30.38,11402.0,26.6997,26.7261,26.6909,26.7173,11402.0
2019-06-14 12:15:00,30.38,30.41,30.38,30.4,13796.0,26.7173,26.7437,26.7173,26.7349,13796.0
2019-06-14 12:20:00,30.4,30.43,30.39,30.42,11400.0,26.7349,26.7613,26.7261,26.7525,11400.0
2019-06-14 12:25:00,30.43,30.44,30.4,30.41,12566.0,26.7613,26.77,26.7349,26.7437,12566.0
2019-06-14 12:30:00,30.41,30.42,30.39,30.4,7600.0,26.7437,26.7525,26.7261,26.7349,7600.0
2019-06-14 12:35:00,30.39,30.4,30.37,30.4,14600.0,26.7261,26.7349,26.7085,26.7349,14600.0
2019-06-14 12:40:00,30.39,30.4,30.37,30.39,11804.0,26.7261,26.7349,26.7085,26.7261,11804.0
2019-06-14 12:45:00,30.38,30.38,30.36,30.37,13574.0,26.7173,26.7173,26.6997,26.7085,13574.0
2019-06-14 12:50:00,30.37,30.38,30.36,30.38,21238.0,26.7085,26.7173,26.6997,26.7173,21238.0
2019-06-14 12:55:00,30.38,30.4,30.38,30.38,9490.0,26.7173,26.7349,26.7173,26.7173,9490.0
2019-06-14 13:00:00,30.37,30.39,30.36,30.38,12500.0,26.7085,26.7261,26.6997,26.7173,12500.0
2019-06-14 13:05:00,30.38,30.41,30.38,30.4,11190.0,26.7173,26.7437,26.7173,26.7349,11190.0
2019-06-14 13:10:00,30.4,30.42,30.4,30.42,11440.0,26.7349,26.7525,26.7349,26.7525,11440.0
2019-06-14 13:15:00,30.42,30.44,30.41,30.43,10914.0,26.7525,26.77,26.7437,26.7613,10914.0
2019-06-14 13:20:00,30.43,30.47,30.41,30.47,10992.0,26.7613,26.7964,26.7437,26.7964,10992.0
2019-06-14 13:25:00,30.47,30.47,30.43,30.44,7400.0,26.7964,26.7964,26.7613,26.77,7400.0
2019-06-14 13:30:00,30.45,30.49,30.44,30.49,8600.0,26.7788,26.814,26.77,26.814,8600.0
2019-06-14 13:35:00,30.48,30.5,30.47,30.48,6600.0,26.8052,26.8228,26.7964,26.8052,6600.0
2019-06-14 13:40:00,30.47,30.5,30.45,30.5,10800.0,26.7964,26.8228,26.7788,26.8228,10800.0
2019-06-14 13:45:00,30.49,30.52,30.47,30.5,10496.0,26.814,26.8404,26.7964,26.8228,10496.0
2019-06-14 13:50:00,30.5,30.52,30.49,30.5,8600.0,26.8228,26.8404,26.814,26.8228,8600.0
2019-06-14 13:55:00,30.5,30.5,30.46,30.46,13712.0,26.8228,26.8228,26.7876,26.7876,13712.0
2019-06-14 14:00:00,30.46,30.46,30.42,30.43,9600.0,26.7876,26.7876,26.7525,26.7613,9600.0
2019-06-14 14:05:00,30.43,30.47,30.41,30.47,18458.0,26.7613,26.7964,26.7437,26.7964,18458.0
2019-06-14 14:10:00,30.46,30.47,30.44,30.46,5160.0,26.7876,26.7964,26.77,26.7876,5160.0
2019-06-14 14:15:00,30.47,30.5,30.47,30.5,8800.0,26.7964,26.8228,26.7964,26.8228,8800.0
2019-06-14 14:20:00,30.5,30.5,30.48,30.5,14200.0,26.8228,26.8228,26.8052,26.8228,14200.0
2019-06-14 14:25:00,30.49,30.5,30.49,30.5,7804.0,26.814,26.8228,26.814,26.8228,7804.0
2019-06-14 14:30:00,30.49,30.53,30.49,30.53,17660.0,26.814,26.8492,26.814,26.8492,17660.0
2019-06-14 14:35:00,30.52,30.53,30.5,30.5,10400.0,26.8404,26.8492,26.8228,26.8228,10400.0
2019-06-14 14:40:00,30.5,30.55,30.5,30.55,14444.0,26.8228,26.8668,26.8228,26.8668,14444.0
2019-06-14 14:45:00,30.54,30.55,30.5,30.5,12396.0,26.858,26.8668,26.8228,26.8228,12396.0
2019-06-14 14:50:00,30.5,30.53,30.48,30.52,19218.0,26.8228,26.8492,26.8052,26.8404,19218.0
2019-06-14 14:55:00,30.52,30.52,30.47,30.49,19802.0,26.8404,26.8404,26.7964,26.814,19802.0
2019-06-14 15:00:00,30.49,30.54,30.48,30.54,35838.0,26.814,26.858,26.8052,26.858,35838.0
2019-06-14 15:05:00,30.54,30.56,30.52,30.54,15306.0,26.858,26.8756,26.8404,26.858,15306.0
2019-06-14 15:10:00,30.55,30.55,30.53,30.54,51458.0,26.8668,26.8668,26.8492,26.858,51458.0
2019-06-14 15:15:00,30.55,30.64,30.55,30.64,34768.0,26.8668,26.9459,26.8668,26.9459,34768.0
2019-06-14 15:20:00,30.64,30.7,30.63,30.68,33712.0,26.9459,26.9987,26.9371,26.9811,33712.0
2019-06-14 15:25:00,30.67,30.7,30.66,30.68,27070.0,26.9723,26.9987,26.9635,26.9811,27070.0
2019-06-14 15:30:00,30.68,30.68,30.64,30.67,27664.0,26.9811,26.9811,26.9459,26.9723,27664.0
2019-06-14 15:35:00,30.67,30.68,30.61,30.61,27096.0,26.9723,26.9811,26.9195,26.9195,27096.0
2019-06-14 15:40:00,30.61,30.62,30.59,30.61,34788.0,26.9195,26.9283,26.902,26.9195,34788.0
2019-06-14 15:45:00,30.61,30.63,30.59,30.61,55426.0,26.9195,26.9371,26.902,26.9195,55426.0
2019-06-14 15:50:00,30.61,30.66,30.58,30.64,78964.0,26.9195,26.9635,26.8932,26.9459,78964.0
2019-06-14 15:55:00,30.64,30.66,30.59,30.65,210816.0,26.9459,26.9635,26.902,26.9547,210816.0
2019-06-17 09:30:00,30.59,30.65,30.55,30.64,23034.0,26.902,26.9547,26.8668,26.9459,23034.0
2019-06-17 09:35:00,30.66,30.75,30.6,30.6,55482.0,26.9635,27.0427,26.9108,26.9108,55482.0
2019-06-17 09:40:00,30.58,30.6,30.44,30.49,26056.0,26.8932,26.9108,26.77,26.814,26056.0
2019-06-17 09:45:00,30.48,30.49,30.38,30.4,12046.0,26.8052,26.814,26.7173,26.7349,12046.0
2019-06-17 09:50:00,30.4,30.43,30.3,30.38,28398.0,26.7349,26.7613,26.6469,26.7173,28398.0
2019-06-17 09:55:00,30.41,30.48,30.39,30.47,20448.0,26.7437,26.8052,26.7261,26.7964,20448.0
2019-06-17 10:00:00,30.47,30.55,30.47,30.5,29572.0,26.7964,26.8668,26.7964,26.8228,29572.0
2019-06-17 10:05:00,30.5,30.57,30.49,30.53,38648.0,26.8228,26.8844,26.814,26.8492,38648.0
2019-06-17 10:10:00,30.52,30.56,30.48,30.52,22878.0,26.8404,26.8756,26.8052,26.8404,22878.0
2019-06-17 10:15:00,30.5,30.55,30.46,30.49,31008.0,26.8228,26.8668,26.7876,26.814,31008.0
2019-06-17 10:20:00,30.48,30.58,30.48,30.58,21702.0,26.8052,26.8932,26.8052,26.8932,21702.0
2019-06-17 10:25:00,30.58,30.61,30.57,30.6,19264.0,26.8932,26.9195,26.8844,26.9108,19264.0
2019-06-17 10:30:00,30.59,30.61,30.56,30.61,96698.0,26.902,26.9195,26.8756,26.9195,96698.0
2019-06-17 10:35:00,30.61,30.66,30.59,30.64,83140.0,26.9195,26.9635,26.902,26.9459,83140.0
2019-06-17 10:40:00,30.64,30.64,30.49,30.5,26970.0,26.9459,26.9459,26.814,26.8228,26970.0
2019-06-17 10:45:00,30.5,30.6,30.49,30.57,9838.0,26.8228,26.9108,26.814,26.8844,9838.0
2019-06-17 10:50:00,30.57,30.59,30.53,30.54,9860.0,26.8844,26.902,26.8492,26.858,9860.0
2019-06-17 10:55:00,30.54,30.55,30.49,30.5,17934.0,26.858,26.8668,26.814,26.8228,17934.0
2019-06-17 11:00:00,30.5,30.55,30.5,30.55,11554.0,26.8228,26.8668,26.8228,26.8668,11554.0
2019-06-17 11:05:00,30.56,30.56,30.5,30.52,12504.0,26.8756,26.8756,26.8228,26.8404,12504.0
2019-06-17 11:10:00,30.53,30.57,30.53,30.56,7400.0,26.8492,26.8844,26.8492,26.8756,7400.0
2019-06-17 11:15:00,30.55,30.58,30.55,30.57,9650.0,26.8668,26.8932,26.8668,26.8844,9650.0
2019-06-17 11:20:00,30.58,30.59,30.56,30.57,10920.0,26.8932,26.902,26.8756,26.8844,10920.0
2019-06-17 11:25:00,30.57,30.61,30.56,30.6,7384.0,26.8844,26.9195,26.8756,26.9108,7384.0
2019-06-17 11:30:00,30.6,30.67,30.6,30.66,10400.0,26.9108,26.9723,26.9108,26.9635,10400.0
2019-06-17 11:35:00,30.67,30.68,30.64,30.65,10200.0,26.9723,26.9811,26.9459,26.9547,10200.0
2019-06-17 11:40:00,30.63,30.63,30.6,30.6,12500.0,26.9371,26.9371,26.9108,26.9108,12500.0
2019-06-17 11:45:00,30.61,30.65,30.6,30.65,12664.0,26.9195,26.9547,26.9108,26.9547,12664.0
2019-06-17 11:50:00,30.68,30.68,30.64,30.65,7400.0,26.9811,26.9811,26.9459,26.9547,7400.0
2019-06-17 11:55:00,30.65,30.68,30.64,30.68,8040.0,26.9547,26.9811,26.9459,26.9811,8040.0
2019-06-17 12:00:00,30.66,30.68,30.65,30.67,3900.0,26.9635,26.9811,26.9547,26.9723,3900.0
2019-06-17 12:05:00,30.65,30.66,30.63,30.65,7628.0,26.9547,26.9635,26.9371,26.9547,7628.0
2019-06-17 12:10:00,30.65,30.65,30.62,30.63,9600.0,26.9547,26.9547,26.9283,26.9371,9600.0
2019-06-17 12:15:00,30.64,30.64,30.58,30.6,5000.0,26.9459,26.9459,26.8932,26.9108,5000.0
2019-06-17 12:20:00,30.59,30.59,30.57,30.57,6000.0,26.902,26.902,26.8844,26.8844,6000.0
2019-06-17 12:25:00,30.57,30.59,30.53,30.53,19014.0,26.8844,26.902,26.8492,26.8492,19014.0
2019-06-17 12:30:00,30.53,30.58,30.53,30.58,11936.0,26.8492,26.8932,26.8492,26.8932,11936.0
2019-06-17 12:35:00,30.57,30.59,30.57,30.58,6918.0,26.8844,26.902,26.8844,26.8932,6918.0
2019-06-17 12:40:00,30.58,30.59,30.55,30.57,8200.0,26.8932,26.902,26.8668,26.8844,8200.0
2019-06-17 12:45:00,30.58,30.58,30.54,30.56,15000.0,26.8932,26.8932,26.858,26.8756,15000.0
2019-06-17 12:50:00,30.56,30.56,30.5,30.5,23620.0,26.8756,26.8756,26.8228,26.8228,23620.0
2019-06-17 12:55:00,30.5,30.55,30.5,30.52,8230.0,26.8228,26.8668,26.8228,26.8404,8230.0
2019-06-17 13:00:00,30.52,30.55,30.51,30.55,15000.0,26.8404,26.8668,26.8316,26.8668,15000.0
2019-06-17 13:05:00,30.54,30.58,30.54,30.56,8638.0,26.858,26.8932,26.858,26.8756,8638.0
2019-06-17 13:10:00,30.56,30.58,30.55,30.56,8824.0,26.8756,26.8932,26.8668,26.8756,8824.0
2019-06-17 13:15:00,30.55,30.58,30.55,30.58,8800.0,26.8668,26.8932,26.8668,26.8932,8800.0
2019-06-17 13:20:00,30.57,30.57,30.53,30.53,14728.0,26.8844,26.8844,26.8492,26.8492,14728.0
2019-06-17 13:25:00,30.54,30.55,30.5,30.54,19118.0,26.858,26.8668,26.8228,26.858,19118.0
2019-06-17 13:30:00,30.53,30.56,30.52,30.56,12592.0,26.8492,26.8756,26.8404,26.8756,12592.0
2019-06-17 13:35:00,30.57,30.58,30.5,30.52,42360.0,26.8844,26.8932,26.8228,26.8404,42360.0
2019-06-17 13:40:00,30.51,30.52,30.5,30.5,6678.0,26.8316,26.8404,26.8228,26.8228,6678.0
2019-06-17 13:45:00,30.5,30.51,30.47,30.47,7706.0,26.8228,26.8316,26.7964,26.7964,7706.0
2019-06-17 13:50:00,30.48,30.48,30.43,30.43,9220.0,26.8052,26.8052,26.7613,26.7613,9220.0
2019-06-17 13:55:00,30.43,30.45,30.43,30.45,15050.0,26.7613,26.7788,26.7613,26.7788,15050.0
2019-06-17 14:00:00,30.45,30.48,30.39,30.45,94986.0,26.7788,26.8052,26.7261,26.7788,94986.0
2019-06-17 14:05:00,30.45,30.46,30.44,30.46,13666.0,26.7788,26.7876,26.77,26.7876,13666.0
2019-06-17 14:10:00,30.46,30.46,30.42,30.42,17888.0,26.7876,26.7876,26.7525,26.7525,17888.0
2019-06-17 14:15:00,30.43,30.47,30.43,30.43,22404.0,26.7613,26.7964,26.7613,26.7613,22404.0
2019-06-17 14:20:00,30.43,30.46,30.41,30.41,86906.0,26.7613,26.7876,26.7437,26.7437,86906.0
2019-06-17 14:25:00,30.4,30.41,30.37,30.41,13598.0,26.7349,26.7437,26.7085,26.7437,13598.0
2019-06-17 14:30:00,30.4,30.43,30.4,30.42,25492.0,26.7349,26.7613,26.7349,26.7525,25492.0
2019-06-17 14:35:00,30.43,30.5,30.42,30.5,43344.0,26.7613,26.8228,26.7525,26.8228,43344.0
2019-06-17 14:40:00,30.49,30.52,30.49,30.52,54040.0,26.814,26.8404,26.814,26.8404,54040.0
2019-06-17 14:45:00,30.51,30.53,30.49,30.53,10814.0,26.8316,26.8492,26.814,26.8492,10814.0
2019-06-17 14:50:00,30.52,30.53,30.5,30.5,10046.0,26.8404,26.8492,26.8228,26.8228,10046.0
2019-06-17 14:55:00,30.5,30.5,30.47,30.5,58788.0,26.8228,26.8228,26.7964,26.8228,58788.0
2019-06-17 15:00:00,30.49,30.49,30.43,30.46,15532.0,26.814,26.814,26.7613,26.7876,15532.0
2019-06-17 15:05:00,30.46,30.49,30.46,30.48,15852.0,26.7876,26.814,26.7876,26.8052,15852.0
2019-06-17 15:10:00,30.48,30.49,30.46,30.47,26252.0,26.8052,26.814,26.7876,26.7964,26252.0
2019-06-17 15:15:00,30.47,30.49,30.46,30.49,17348.0,26.7964,26.814,26.7876,26.814,17348.0
2019-06-17 15:20:00,30.48,30.5,30.47,30.5,25176.0,26.8052,26.8228,26.7964,26.8228,25176.0
2019-06-17 15:25:00,30.5,30.51,30.5,30.5,12820.0,26.8228,26.8316,26.8228,26.8228,12820.0
2019-06-17 15:30:00,30.5,30.52,30.47,30.51,32698.0,26.8228,26.8404,26.7964,26.8316,32698.0
2019-06-17 15:35:00,30.52,30.52,30.49,30.5,25952.0,26.8404,26.8404,26.814,26.8228,25952.0
2019-06-17 15:40:00,30.5,30.5,30.48,30.5,43320.0,26.8228,26.8228,26.8052,26.8228,43320.0
2019-06-17 15:45:00,30.5,30.52,30.48,30.49,51016.0,26.8228,26.8404,26.8052,26.814,51016.0
2019-06-17 15:50:00,30.49,30.5,30.47,30.48,80650.0,26.814,26.8228,26.7964,26.8052,80650.0
2019-06-17 15:55:00,30.49,30.53,30.47,30.5,160966.0,26.814,26.8492,26.7964,26.8228,160966.0
2019-06-18 09:30:00,30.61,30.72,30.56,30.71,20894.0,26.9195,27.0163,26.8756,27.0075,20894.0
2019-06-18 09:35:00,30.75,30.93,30.71,30.93,36492.0,27.0427,27.201,27.0075,27.201,36492.0
2019-06-18 09:40:00,30.92,31.18,30.89,31.0,92664.0,27.1922,27.4208,27.1658,27.2625,92664.0
2019-06-18 09:45:00,31.02,31.25,31.02,31.22,42896.0,27.2801,27.4824,27.2801,27.456,42896.0
2019-06-18 09:50:00,31.24,31.28,31.14,31.21,35944.0,27.4736,27.5088,27.3856,27.4472,35944.0
2019-06-18 09:55:00,31.2,31.29,31.14,31.15,24810.0,27.4384,27.5176,27.3856,27.3944,24810.0
2019-06-18 10:00:00,31.15,31.25,31.11,31.2,22362.0,27.3944,27.4824,27.3593,27.4384,22362.0
2019-06-18 10:05:00,31.2,31.24,31.06,31.1,21760.0,27.4384,27.4736,27.3153,27.3505,21760.0
2019-06-18 10:10:00,31.07,31.14,31.02,31.02,26600.0,27.3241,27.3856,27.2801,27.2801,26600.0
2019-06-18 10:15:00,31.0,31.05,30.92,30.98,27242.0,27.2625,27.3065,27.1922,27.2449,27242.0
2019-06-18 10:20:00,30.98,31.0,30.94,30.97,14788.0,27.2449,27.2625,27.2098,27.2361,14788.0
2019-06-18 10:25:00,30.99,31.12,30.97,31.11,24074.0,27.2537,27.3681,27.2361,27.3593,24074.0
2019-06-18 10:30:00,31.13,31.23,31.09,31.21,48982.0,27.3769,27.4648,27.3417,27.4472,48982.0
2019-06-18 10:35:00,31.21,31.23,31.13,31.13,23756.0,27.4472,27.4648,27.3769,27.3769,23756.0
2019-06-18 10:40:00,31.12,31.14,31.03,31.06,15662.0,27.3681,27.3856,27.2889,27.3153,15662.0
2019-06-18 10:45:00,31.06,31.09,31.0,31.06,18072.0,27.3153,27.3417,27.2625,27.3153,18072.0
2019-06-18 10:50:00,31.06,31.09,31.04,31.07,13608.0,27.3153,27.3417,27.2977,27.3241,13608.0
2019-06-18 10:55:00,31.08,31.13,31.05,31.06,56224.0,27.3329,27.3769,27.3065,27.3153,56224.0
2019-06-18 11:00:00,31.05,31.1,31.03,31.06,19114.0,27.3065,27.3505,27.2889,27.3153,19114.0
2019-06-18 11:05:00,31.06,31.12,31.04,31.08,18358.0,27.3153,27.3681,27.2977,27.3329,18358.0
2019-06-18 11:10:00,31.08,31.11,31.06,31.06,25096.0,27.3329,27.3593,27.3153,27.3153,25096.0
2019-06-18 11:15:00,31.05,31.07,31.02,31.05,21550.0,27.3065,27.3241,27.2801,27.3065,21550.0
2019-06-18 11:20:00,31.05,31.05,30.98,31.0,20686.0,27.3065,27.3065,27.2449,27.2625,20686.0
2019-06-18 11:25:00,31.01,31.05,30.99,31.01,19340.0,27.2713,27.3065,27.2537,27.2713,19340.0
2019-06-18 11:30:00,30.99,31.02,30.98,31.02,21258.0,27.2537,27.2801,27.2449,27.2801,21258.0
2019-06-18 11:35:00,31.02,31.06,30.98,31.02,22340.0,27.2801,27.3153,27.2449,27.2801,22340.0
2019-06-18 11:40:00,30.99,31.0,30.95,30.99,23898.0,27.2537,27.2625,27.2186,27.2537,23898.0
2019-06-18 11:45:00,31.0,31.0,30.92,30.92,14400.0,27.2625,27.2625,27.1922,27.1922,14400.0
2019-06-18 11:50:00,30.9,30.9,30.85,30.87,9864.0,27.1746,27.1746,27.1306,27.1482,9864.0
2019-06-18 11:55:00,30.86,30.86,30.79,30.8,11482.0,27.1394,27.1394,27.0778,27.0866,11482.0
2019-06-18 12:00:00,30.8,30.84,30.8,30.83,10784.0,27.0866,27.1218,27.0866,27.113,10784.0
2019-06-18 12:05:00,30.82,30.87,30.8,30.87,12344.0,27.1042,27.1482,27.0866,27.1482,12344.0
2019-06-18 12:10:00,30.87,30.88,30.85,30.86,9038.0,27.1482,27.157,27.1306,27.1394,9038.0
2019-06-18 12:15:00,30.86,30.86,30.81,30.82,10454.0,27.1394,27.1394,27.0954,27.1042,10454.0
2019-06-18 12:20:00,30.8,30.83,30.8,30.83,18000.0,27.0866,27.113,27.0866,27.113,18000.0
2019-06-18 12:25:00,30.83,30.89,30.82,30.89,18904.0,27.113,27.1658,27.1042,27.1658,18904.0
2019-06-18 12:30:00,30.89,30.91,30.84,30.85,15288.0,27.1658,27.1834,27.1218,27.1306,15288.0
2019-06-18 12:35:00,30.85,30.86,30.75,30.76,7814.0,27.1306,27.1394,27.0427,27.0515,7814.0
2019-06-18 12:40:00,30.75,30.76,30.72,30.73,6840.0,27.0427,27.0515,27.0163,27.0251,6840.0
2019-06-18 12:45:00,30.72,30.73,30.68,30.72,8242.0,27.0163,27.0251,26.9811,27.0163,8242.0
2019-06-18 12:50:00,30.71,30.74,30.69,30.7,9368.0,27.0075,27.0339,26.9899,26.9987,9368.0
2019-06-18 12:55:00,30.69,30.7,30.64,30.64,9600.0,26.9899,26.9987,26.9459,26.9459,9600.0
2019-06-18 13:00:00,30.61,30.65,30.57,30.59,24778.0,26.9195,26.9547,26.8844,26.902,24778.0
2019-06-18 13:05:00,30.59,30.67,30.59,30.62,5930.0,26.902,26.9723,26.902,26.9283,5930.0
2019-06-18 13:10:00,30.64,30.73,30.64,30.72,12658.0,26.9459,27.0251,26.9459,27.0163,12658.0
2019-06-18 13:15:00,30.73,30.75,30.7,30.7,4524.0,27.0251,27.0427,26.9987,26.9987,4524.0
2019-06-18 13:20:00,30.71,30.73,30.68,30.72,10748.0,27.0075,27.0251,26.9811,27.0163,10748.0
2019-06-18 13:25:00,30.73,30.73,30.67,30.67,5600.0,27.0251,27.0251,26.9723,26.9723,5600.0
2019-06-18 13:30:00,30.68,30.68,30.65,30.67,7560.0,26.9811,26.9811,26.9547,26.9723,7560.0
2019-06-18 13:35:00,30.67,30.71,30.66,30.7,12706.0,26.9723,27.0075,26.9635,26.9987,12706.0
2019-06-18 13:40:00,30.71,30.72,30.67,30.72,7388.0,27.0075,27.0163,26.9723,27.0163,7388.0
2019-06-18 13:45:00,30.71,30.72,30.68,30.68,3600.0,27.0075,27.0163,26.9811,26.9811,3600.0
2019-06-18 13:50:00,30.68,30.72,30.68,30.7,5616.0,26.9811,27.0163,26.9811,26.9987,5616.0
2019-06-18 13:55:00,30.71,30.74,30.68,30.73,10968.0,27.0075,27.0339,26.9811,27.0251,10968.0
2019-06-18 14:00:00,30.73,30.77,30.72,30.73,4852.0,27.0251,27.0603,27.0163,27.0251,4852.0
2019-06-18 14:05:00,30.7,30.76,30.7,30.75,17648.0,26.9987,27.0515,26.9987,27.0427,17648.0
2019-06-18 14:10:00,30.76,30.78,30.7,30.77,15286.0,27.0515,27.0691,26.9987,27.0603,15286.0
2019-06-18 14:15:00,30.76,30.79,30.75,30.78,8826.0,27.0515,27.0778,27.0427,27.0691,8826.0
2019-06-18 14:20:00,30.78,30.85,30.78,30.83,14016.0,27.0691,27.1306,27.0691,27.113,14016.0
2019-06-18 14:25:00,30.82,30.83,30.78,30.78,8634.0,27.1042,27.113,27.0691,27.0691,8634.0
2019-06-18 14:30:00,30.77,30.81,30.75,30.8,14658.0,27.0603,27.0954,27.0427,27.0866,14658.0
2019-06-18 14:35:00,30.79,30.79,30.76,30.76,7600.0,27.0778,27.0778,27.0515,27.0515,7600.0
2019-06-18 14:40:00,30.76,30.78,30.75,30.75,8660.0,27.0515,27.0691,27.0427,27.0427,8660.0
2019-06-18 14:45:00,30.75,30.76,30.74,30.76,12396.0,27.0427,27.0515,27.0339,27.0515,12396.0
2019-06-18 14:50:00,30.76,30.76,30.74,30.76,9156.0,27.0515,27.0515,27.0339,27.0515,9156.0
2019-06-18 14:55:00,30.75,30.77,30.75,30.76,14188.0,27.0427,27.0603,27.0427,27.0515,14188.0
2019-06-18 15:00:00,30.77,30.78,30.73,30.75,14800.0,27.0603,27.0691,27.0251,27.0427,14800.0
2019-06-18 15:05:00,30.75,30.75,30.7,30.71,8848.0,27.0427,27.0427,26.9987,27.0075,8848.0
2019-06-18 15:10:00,30.72,30.75,30.71,30.71,18498.0,27.0163,27.0427,27.0075,27.0075,18498.0
2019-06-18 15:15:00,30.71,30.76,30.7,30.75,24118.0,27.0075,27.0515,26.9987,27.0427,24118.0
2019-06-18 15:20:00,30.75,30.77,30.75,30.77,12322.0,27.0427,27.0603,27.0427,27.0603,12322.0
2019-06-18 15:25:00,30.77,30.83,30.76,30.82,25416.0,27.0603,27.113,27.0515,27.1042,25416.0
2019-06-18 15:30:00,30.82,30.83,30.79,30.81,33774.0,27.1042,27.113,27.0778,27.0954,33774.0
2019-06-18 15:35:00,30.81,30.81,30.78,30.8,31764.0,27.0954,27.0954,27.0691,27.0866,31764.0
2019-06-18 15:40:00,30.79,30.87,30.76,30.86,55868.0,27.0778,27.1482,27.0515,27.1394,55868.0
2019-06-18 15:45:00,30.86,30.93,30.84,30.86,294960.0,27.1394,27.201,27.1218,27.1394,294960.0
2019-06-18 15:50:00,30.86,30.91,30.82,30.85,111372.0,27.1394,27.1834,27.1042,27.1306,111372.0
2019-06-18 15:55:00,30.84,30.91,30.83,30.89,198000.0,27.1218,27.1834,27.113,27.1658,198000.0
2019-06-19 09:30:00,30.82,30.85,30.71,30.71,23736.0,27.1042,27.1306,27.0075,27.0075,23736.0
2019-06-19 09:35:00,30.75,30.84,30.69,30.75,24360.0,27.0427,27.1218,26.9899,27.0427,24360.0
2019-06-19 09:40:00,30.78,30.82,30.63,30.82,7154.0,27.0691,27.1042,26.9371,27.1042,7154.0
2019-06-19 09:45:00,30.79,30.81,30.74,30.79,12112.0,27.0778,27.0954,27.0339,27.0778,12112.0
2019-06-19 09:50:00,30.75,30.91,30.75,30.91,23764.0,27.0427,27.1834,27.0427,27.1834,23764.0
2019-06-19 09:55:00,30.93,30.93,30.78,30.9,12172.0,27.201,27.201,27.0691,27.1746,12172.0
2019-06-19 10:00:00,30.9,30.96,30.87,30.93,14710.0,27.1746,27.2274,27.1482,27.201,14710.0
2019-06-19 10:05:00,30.94,30.98,30.94,30.98,4012.0,27.2098,27.2449,27.2098,27.2449,4012.0
2019-06-19 10:10:00,30.96,30.96,30.88,30.94,17318.0,27.2274,27.2274,27.157,27.2098,17318.0
2019-06-19 10:15:00,30.95,30.97,30.9,30.91,11340.0,27.2186,27.2361,27.1746,27.1834,11340.0
2019-06-19 10:20:00,30.89,30.9,30.84,30.86,10446.0,27.1658,27.1746,27.1218,27.1394,10446.0
2019-06-19 10:25:00,30.88,30.93,30.88,30.93,13274.0,27.157,27.201,27.157,27.201,13274.0
2019-06-19 10:30:00,30.96,31.0,30.93,30.94,17526.0,27.2274,27.2625,27.201,27.2098,17526.0
2019-06-19 10:35:00,30.94,30.95,30.83,30.88,34070.0,27.2098,27.2186,27.113,27.157,34070.0
2019-06-19 10:40:00,30.88,30.88,30.82,30.83,11746.0,27.157,27.157,27.1042,27.113,11746.0
2019-06-19 10:45:00,30.82,30.84,30.74,30.77,15484.0,27.1042,27.1218,27.0339,27.0603,15484.0
2019-06-19 10:50:00,30.77,30.78,30.74,30.75,53704.0,27.0603,27.0691,27.0339,27.0427,53704.0
2019-06-19 10:55:00,30.75,30.76,30.65,30.65,29468.0,27.0427,27.0515,26.9547,26.9547,29468.0
2019-06-19 11:00:00,30.67,30.76,30.66,30.71,165112.0,26.9723,27.0515,26.9635,27.0075,165112.0
2019-06-19 11:05:00,30.71,30.71,30.59,30.65,40566.0,27.0075,27.0075,26.902,26.9547,40566.0
2019-06-19 11:10:00,30.65,30.74,30.65,30.74,21366.0,26.9547,27.0339,26.9547,27.0339,21366.0
2019-06-19 11:15:00,30.71,30.74,30.7,30.72,12472.0,27.0075,27.0339,26.9987,27.0163,12472.0
2019-06-19 11:20:00,30.73,30.74,30.7,30.73,8966.0,27.0251,27.0339,26.9987,27.0251,8966.0
2019-06-19 11:25:00,30.74,30.91,30.73,30.88,56628.0,27.0339,27.1834,27.0251,27.157,56628.0
2019-06-19 11:30:00,30.9,30.9,30.75,30.86,23700.0,27.1746,27.1746,27.0427,27.1394,23700.0
2019-06-19 11:35:00,30.86,30.86,30.76,30.81,14596.0,27.1394,27.1394,27.0515,27.0954,14596.0
2019-06-19 11:40:00,30.79,30.85,30.79,30.81,30424.0,27.0778,27.1306,27.0778,27.0954,30424.0
2019-06-19 11:45:00,30.8,30.8,30.74,30.79,14384.0,27.0866,27.0866,27.0339,27.0778,14384.0
2019-06-19 11:50:00,30.79,30.81,30.76,30.79,3000.0,27.0778,27.0954,27.0515,27.0778,3000.0
2019-06-19 11:55:00,30.79,30.8,30.76,30.78,7358.0,27.0778,27.0866,27.0515,27.0691,7358.0
2019-06-19 12:00:00,30.77,30.78,30.74,30.75,13804.0,27.0603,27.0691,27.0339,27.0427,13804.0
2019-06-19 12:05:00,30.76,30.8,30.75,30.8,10142.0,27.0515,27.0866,27.0427,27.0866,10142.0
2019-06-19 12:10:00,30.8,30.84,30.78,30.83,9566.0,27.0866,27.1218,27.0691,27.113,9566.0
2019-06-19 12:15:00,30.82,30.86,30.82,30.86,9400.0,27.1042,27.1394,27.1042,27.1394,9400.0
2019-06-19 12:20:00,30.86,30.86,30.79,30.84,10698.0,27.1394,27.1394,27.0778,27.1218,10698.0
2019-06-19 12:25:00,30.83,30.83,30.78,30.78,11408.0,27.113,27.113,27.0691,27.0691,11408.0
2019-06-19 12:30:00,30.77,30.82,30.75,30.78,94068.0,27.0603,27.1042,27.0427,27.0691,94068.0
2019-06-19 12:35:00,30.78,30.79,30.75,30.79,32922.0,27.0691,27.0778,27.0427,27.0778,32922.0
2019-06-19 12:40:00,30.8,30.82,30.78,30.79,7200.0,27.0866,27.1042,27.0691,27.0778,7200.0
2019-06-19 12:45:00,30.8,30.85,30.78,30.84,9300.0,27.0866,27.1306,27.0691,27.1218,9300.0
2019-06-19 12:50:00,30.84,30.85,30.8,30.82,9284.0,27.1218,27.1306,27.0866,27.1042,9284.0
2019-06-19 12:55:00,30.83,30.83,30.78,30.8,8634.0,27.113,27.113,27.0691,27.0866,8634.0
2019-06-19 13:00:00,30.8,30.8,30.75,30.77,9032.0,27.0866,27.0866,27.0427,27.0603,9032.0
2019-06-19 13:05:00,30.77,30.78,30.75,30.75,7980.0,27.0603,27.0691,27.0427,27.0427,7980.0
2019-06-19 13:10:00,30.75,30.8,30.75,30.75,14936.0,27.0427,27.0866,27.0427,27.0427,14936.0
2019-06-19 13:15:00,30.76,30.77,30.75,30.75,9112.0,27.0515,27.0603,27.0427,27.0427,9112.0
2019-06-19 13:20:00,30.75,30.8,30.75,30.78,6876.0,27.0427,27.0866,27.0427,27.0691,6876.0
2019-06-19 13:25:00,30.78,30.79,30.76,30.78,10400.0,27.0691,27.0778,27.0515,27.0691,10400.0
2019-06-19 13:30:00,30.77,30.78,30.75,30.78,7120.0,27.0603,27.0691,27.0427,27.0691,7120.0
2019-06-19 13:35:00,30.78,30.79,30.75,30.77,10854.0,27.0691,27.0778,27.0427,27.0603,10854.0
2019-06-19 13:40:00,30.77,30.77,30.75,30.77,15066.0,27.0603,27.0603,27.0427,27.0603,15066.0
2019-06-19 13:45:00,30.77,30.78,30.76,30.77,7674.0,27.0603,27.0691,27.0515,27.0603,7674.0
2019-06-19 13:50:00,30.78,30.83,30.77,30.81,15000.0,27.0691,27.113,27.0603,27.0954,15000.0
2019-06-19 13:55:00,30.82,30.83,30.8,30.81,17912.0,27.1042,27.113,27.0866,27.0954,17912.0
2019-06-19 14:00:00,30.81,30.97,30.79,30.97,21288.0,27.0954,27.2361,27.0778,27.2361,21288.0
2019-06-19 14:05:00,30.99,31.06,30.92,30.97,23452.0,27.2537,27.3153,27.1922,27.2361,23452.0
2019-06-19 14:10:00,30.96,30.98,30.91,30.95,17642.0,27.2274,27.2449,27.1834,27.2186,17642.0
2019-06-19 14:15:00,30.96,30.99,30.94,30.98,12620.0,27.2274,27.2537,27.2098,27.2449,12620.0
2019-06-19 14:20:00,30.97,30.97,30.88,30.9,19430.0,27.2361,27.2361,27.157,27.1746,19430.0
2019-06-19 14:25:00,30.9,30.94,30.9,30.93,12028.0,27.1746,27.2098,27.1746,27.201,12028.0
2019-06-19 14:30:00,30.94,31.04,30.92,31.04,22776.0,27.2098,27.2977,27.1922,27.2977,22776.0
2019-06-19 14:35:00,31.03,31.04,30.91,30.91,25782.0,27.2889,27.2977,27.1834,27.1834,25782.0
2019-06-19 14:40:00,30.91,30.98,30.87,30.98,22246.0,27.1834,27.2449,27.1482,27.2449,22246.0
2019-06-19 14:45:00,30.98,31.0,30.93,30.95,10024.0,27.2449,27.2625,27.201,27.2186,10024.0
2019-06-19 14:50:00,30.95,31.0,30.93,30.96,17690.0,27.2186,27.2625,27.201,27.2274,17690.0
2019-06-19 14:55:00,30.99,30.99,30.93,30.95,21770.0,27.2537,27.2537,27.201,27.2186,21770.0
2019-06-19 15:00:00,30.96,31.02,30.95,31.02,25374.0,27.2274,27.2801,27.2186,27.2801,25374.0
2019-06-19 15:05:00,31.01,31.01,30.95,31.0,17400.0,27.2713,27.2713,27.2186,27.2625,17400.0
2019-06-19 15:10:00,31.0,31.07,30.99,31.06,27126.0,27.2625,27.3241,27.2537,27.3153,27126.0
2019-06-19 15:15:00,31.05,31.05,31.0,31.02,78164.0,27.3065,27.3065,27.2625,27.2801,78164.0
2019-06-19 15:20:00,31.01,31.04,30.95,30.99,24180.0,27.2713,27.2977,27.2186,27.2537,24180.0
2019-06-19 15:25:00,31.0,31.0,30.93,30.96,26728.0,27.2625,27.2625,27.201,27.2274,26728.0
2019-06-19 15:30:00,30.96,31.0,30.96,31.0,30706.0,27.2274,27.2625,27.2274,27.2625,30706.0
2019-06-19 15:35:00,30.99,30.99,30.95,30.96,29896.0,27.2537,27.2537,27.2186,27.2274,29896.0
2019-06-19 15:40:00,30.96,31.0,30.95,31.0,84142.0,27.2274,27.2625,27.2186,27.2625,84142.0
2019-06-19 15:45:00,31.0,31.04,31.0,31.03,103828.0,27.2625,27.2977,27.2625,27.2889,103828.0
2019-06-19 15:50:00,31.03,31.07,31.01,31.06,90222.0,27.2889,27.3241,27.2713,27.3153,90222.0
2019-06-19 15:55:00,31.06,31.06,31.0,31.01,162828.0,27.3153,27.3153,27.2625,27.2713,162828.0
2019-06-20 09:30:00,31.16,31.16,30.99,30.99,33990.0,27.4032,27.4032,27.2537,27.2537,33990.0
2019-06-20 09:35:00,31.04,31.11,30.97,31.0,18530.0,27.2977,27.3593,27.2361,27.2625,18530.0
2019-06-20 09:40:00,30.98,31.08,30.95,31.05,13644.0,27.2449,27.3329,27.2186,27.3065,13644.0
2019-06-20 09:45:00,31.06,31.13,31.0,31.09,10040.0,27.3153,27.3769,27.2625,27.3417,10040.0
2019-06-20 09:50:00,31.08,31.14,31.02,31.12,50042.0,27.3329,27.3856,27.2801,27.3681,50042.0
2019-06-20 09:55:00,31.14,31.17,31.08,31.08,6400.0,27.3856,27.412,27.3329,27.3329,6400.0
2019-06-20 10:00:00,31.02,31.08,31.0,31.02,16878.0,27.2801,27.3329,27.2625,27.2801,16878.0
2019-06-20 10:05:00,31.04,31.1,31.03,31.07,11400.0,27.2977,27.3505,27.2889,27.3241,11400.0
2019-06-20 10:10:00,31.06,31.11,31.02,31.02,10250.0,27.3153,27.3593,27.2801,27.2801,10250.0
2019-06-20 10:15:00,31.04,31.04,30.96,30.97,16634.0,27.2977,27.2977,27.2274,27.2361,16634.0
2019-06-20 10:20:00,30.97,30.98,30.92,30.93,6150.0,27.2361,27.2449,27.1922,27.201,6150.0
2019-06-20 10:25:00,30.92,30.95,30.89,30.89,11282.0,27.1922,27.2186,27.1658,27.1658,11282.0
2019-06-20 10:30:00,30.89,30.9,30.87,30.89,23800.0,27.1658,27.1746,27.1482,27.1658,23800.0
2019-06-20 10:35:00,30.89,30.92,30.83,30.83,21208.0,27.1658,27.1922,27.113,27.113,21208.0
2019-06-20 10:40:00,30.85,30.85,30.75,30.78,11134.0,27.1306,27.1306,27.0427,27.0691,11134.0
2019-06-20 10:45:00,30.75,30.82,30.75,30.8,21332.0,27.0427,27.1042,27.0427,27.0866,21332.0
2019-06-20 10:50:00,30.8,30.81,30.75,30.76,71604.0,27.0866,27.0954,27.0427,27.0515,71604.0
2019-06-20 10:55:00,30.76,30.76,30.72,30.72,9962.0,27.0515,27.0515,27.0163,27.0163,9962.0
2019-06-20 11:00:00,30.74,30.79,30.72,30.72,13570.0,27.0339,27.0778,27.0163,27.0163,13570.0
2019-06-20 11:05:00,30.72,30.72,30.65,30.66,14320.0,27.0163,27.0163,26.9547,26.9635,14320.0
2019-06-20 11:10:00,30.65,30.74,30.65,30.72,14942.0,26.9547,27.0339,26.9547,27.0163,14942.0
2019-06-20 11:15:00,30.7,30.72,30.68,30.72,19358.0,26.9987,27.0163,26.9811,27.0163,19358.0
2019-06-20 11:20:00,30.74,30.74,30.68,30.7,81550.0,27.0339,27.0339,26.9811,26.9987,81550.0
2019-06-20 11:25:00,30.7,30.71,30.62,30.64,52296.0,26.9987,27.0075,26.9283,26.9459,52296.0
2019-06-20 11:30:00,30.64,30.71,30.64,30.65,11652.0,26.9459,27.0075,26.9459,26.9547,11652.0
2019-06-20 11:35:00,30.66,30.68,30.65,30.67,18132.0,26.9635,26.9811,26.9547,26.9723,18132.0
2019-06-20 11:40:00,30.67,30.69,30.66,30.67,15324.0,26.9723,26.9899,26.9635,26.9723,15324.0
2019-06-20 11:45:00,30.67,30.68,30.65,30.65,13536.0,26.9723,26.9811,26.9547,26.9547,13536.0
2019-06-20 11:50:00,30.66,30.67,30.61,30.63,15546.0,26.9635,26.9723,26.9195,26.9371,15546.0
2019-06-20 11:55:00,30.63,30.64,30.61,30.63,11426.0,26.9371,26.9459,26.9195,26.9371,11426.0
2019-06-20 12:00:00,30.63,30.64,30.61,30.63,21674.0,26.9371,26.9459,26.9195,26.9371,21674.0
2019-06-20 12:05:00,30.63,30.64,30.61,30.62,16494.0,26.9371,26.9459,26.9195,26.9283,16494.0
2019-06-20 12:10:00,30.62,30.62,30.55,30.55,29102.0,26.9283,26.9283,26.8668,26.8668,29102.0
2019-06-20 12:15:00,30.54,30.55,30.36,30.46,62538.0,26.858,26.8668,26.6997,26.7876,62538.0
2019-06-20 12:20:00,30.47,30.61,30.47,30.61,22178.0,26.7964,26.9195,26.7964,26.9195,22178.0
2019-06-20 12:25:00,30.61,30.7,30.6,30.7,7826.0,26.9195,26.9987,26.9108,26.9987,7826.0
2019-06-20 12:30:00,30.7,30.73,30.68,30.69,10790.0,26.9987,27.0251,26.9811,26.9899,10790.0
2019-06-20 12:35:00,30.67,30.67,30.61,30.63,61368.0,26.9723,26.9723,26.9195,26.9371,61368.0
2019-06-20 12:40:00,30.63,30.68,30.58,30.66,12756.0,26.9371,26.9811,26.8932,26.9635,12756.0
2019-06-20 12:45:00,30.65,30.69,30.65,30.68,11602.0,26.9547,26.9899,26.9547,26.9811,11602.0
2019-06-20 12:50:00,30.69,30.7,30.68,30.68,7024.0,26.9899,26.9987,26.9811,26.9811,7024.0
2019-06-20 12:55:00,30.68,30.74,30.67,30.73,60034.0,26.9811,27.0339,26.9723,27.0251,60034.0
2019-06-20 13:00:00,30.73,30.76,30.73,30.74,13200.0,27.0251,27.0515,27.0251,27.0339,13200.0
2019-06-20 13:05:00,30.74,30.75,30.71,30.71,21572.0,27.0339,27.0427,27.0075,27.0075,21572.0
2019-06-20 13:10:00,30.71,30.71,30.68,30.69,12126.0,27.0075,27.0075,26.9811,26.9899,12126.0
2019-06-20 13:15:00,30.7,30.7,30.67,30.68,15040.0,26.9987,26.9987,26.9723,26.9811,15040.0
2019-06-20 13:20:00,30.68,30.7,30.65,30.68,13252.0,26.9811,26.9987,26.9547,26.9811,13252.0
2019-06-20 13:25:00,30.68,30.7,30.68,30.7,21358.0,26.9811,26.9987,26.9811,26.9987,21358.0
2019-06-20 13:30:00,30.7,30.74,30.66,30.66,25400.0,26.9987,27.0339,26.9635,26.9635,25400.0
2019-06-20 13:35:00,30.65,30.66,30.61,30.63,18834.0,26.9547,26.9635,26.9195,26.9371,18834.0
2019-06-20 13:40:00,30.64,30.66,30.61,30.64,14538.0,26.9459,26.9635,26.9195,26.9459,14538.0
2019-06-20 13:45:00,30.64,30.68,30.64,30.68,8000.0,26.9459,26.9811,26.9459,26.9811,8000.0
2019-06-20 13:50:00,30.69,30.7,30.67,30.69,15570.0,26.9899,26.9987,26.9723,26.9899,15570.0
2019-06-20 13:55:00,30.68,30.7,30.68,30.69,10894.0,26.9811,26.9987,26.9811,26.9899,10894.0
2019-06-20 14:00:00,30.68,30.75,30.68,30.73,17852.0,26.9811,27.0427,26.9811,27.0251,17852.0
2019-06-20 14:05:00,30.73,30.73,30.67,30.67,11010.0,27.0251,27.0251,26.9723,26.9723,11010.0
2019-06-20 14:10:00,30.68,30.7,30.66,30.7,10750.0,26.9811,26.9987,26.9635,26.9987,10750.0
2019-06-20 14:15:00,30.68,30.68,30.66,30.67,12768.0,26.9811,26.9811,26.9635,26.9723,12768.0
2019-06-20 14:20:00,30.66,30.7,30.66,30.68,21294.0,26.9635,26.9987,26.9635,26.9811,21294.0
2019-06-20 14:25:00,30.69,30.74,30.69,30.73,7000.0,26.9899,27.0339,26.9899,27.0251,7000.0
2019-06-20 14:30:00,30.72,30.75,30.72,30.73,8088.0,27.0163,27.0427,27.0163,27.0251,8088.0
2019-06-20 14:35:00,30.73,30.73,30.62,30.63,43178.0,27.0251,27.0251,26.9283,26.9371,43178.0
2019-06-20 14:40:00,30.63,30.63,30.58,30.58,21748.0,26.9371,26.9371,26.8932,26.8932,21748.0
2019-06-20 14:45:00,30.6,30.66,30.6,30.65,71588.0,26.9108,26.9635,26.9108,26.9547,71588.0
2019-06-20 14:50:00,30.65,30.65,30.58,30.62,17456.0,26.9547,26.9547,26.8932,26.9283,17456.0
2019-06-20 14:55:00,30.62,30.74,30.62,30.71,35410.0,26.9283,27.0339,26.9283,27.0075,35410.0
2019-06-20 15:00:00,30.71,30.74,30.7,30.72,13640.0,27.0075,27.0339,26.9987,27.0163,13640.0
2019-06-20 15:05:00,30.72,30.77,30.71,30.75,8602.0,27.0163,27.0603,27.0075,27.0427,8602.0
2019-06-20 15:10:00,30.75,30.75,30.74,30.74,10932.0,27.0427,27.0427,27.0339,27.0339,10932.0
2019-06-20 15:15:00,30.74,30.74,30.71,30.74,12240.0,27.0339,27.0339,27.0075,27.0339,12240.0
2019-06-20 15:20:00,30.74,30.81,30.74,30.8,9818.0,27.0339,27.0954,27.0339,27.0866,9818.0
2019-06-20 15:25:00,30.8,30.83,30.8,30.8,11394.0,27.0866,27.113,27.0866,27.0866,11394.0
2019-06-20 15:30:00,30.8,30.8,30.73,30.74,11432.0,27.0866,27.0866,27.0251,27.0339,11432.0
2019-06-20 15:35:00,30.73,30.79,30.73,30.79,19628.0,27.0251,27.0778,27.0251,27.0778,19628.0
2019-06-20 15:40:00,30.79,30.82,30.78,30.81,22304.0,27.0778,27.1042,27.0691,27.0954,22304.0
2019-06-20 15:45:00,30.82,30.82,30.79,30.79,23054.0,27.1042,27.1042,27.0778,27.0778,23054.0
2019-06-20 15:50:00,30.79,30.8,30.77,30.78,37424.0,27.0778,27.0866,27.0603,27.0691,37424.0
2019-06-20 15:55:00,30.79,30.82,30.73,30.73,121958.0,27.0778,27.1042,27.0251,27.0251,121958.0
2019-06-21 09:30:00,30.71,30.96,30.59,30.74,224962.0,27.0075,27.2274,26.902,27.0339,224962.0
2019-06-21 09:35:00,30.74,30.88,30.67,30.67,6930.0,27.0339,27.157,26.9723,26.9723,6930.0
2019-06-21 09:40:00,30.7,30.82,30.7,30.72,21514.0,26.9987,27.1042,26.9987,27.0163,21514.0
2019-06-21 09:45:00,30.68,30.71,30.55,30.55,16296.0,26.9811,27.0075,26.8668,26.8668,16296.0
2019-06-21 09:50:00,30.56,30.56,30.45,30.49,6950.0,26.8756,26.8756,26.7788,26.814,6950.0
2019-06-21 09:55:00,30.49,30.62,30.46,30.53,61804.0,26.814,26.9283,26.7876,26.8492,61804.0
2019-06-21 10:00:00,30.55,30.67,30.55,30.62,12750.0,26.8668,26.9723,26.8668,26.9283,12750.0
2019-06-21 10:05:00,30.61,30.65,30.59,30.65,7582.0,26.9195,26.9547,26.902,26.9547,7582.0
2019-06-21 10:10:00,30.6,30.64,30.58,30.63,7000.0,26.9108,26.9459,26.8932,26.9371,7000.0
2019-06-21 10:15:00,30.64,30.67,30.58,30.64,10794.0,26.9459,26.9723,26.8932,26.9459,10794.0
2019-06-21 10:20:00,30.65,30.65,30.6,30.62,10140.0,26.9547,26.9547,26.9108,26.9283,10140.0
2019-06-21 10:25:00,30.61,30.63,30.6,30.61,6418.0,26.9195,26.9371,26.9108,26.9195,6418.0
2019-06-21 10:30:00,30.6,30.68,30.6,30.68,10510.0,26.9108,26.9811,26.9108,26.9811,10510.0
2019-06-21 10:35:00,30.68,30.72,30.68,30.72,10376.0,26.9811,27.0163,26.9811,27.0163,10376.0
2019-06-21 10:40:00,30.72,30.74,30.68,30.71,8200.0,27.0163,27.0339,26.9811,27.0075,8200.0
2019-06-21 10:45:00,30.7,30.71,30.66,30.68,5552.0,26.9987,27.0075,26.9635,26.9811,5552.0
2019-06-21 10:50:00,30.68,30.68,30.59,30.59,9438.0,26.9811,26.9811,26.902,26.902,9438.0
2019-06-21 10:55:00,30.59,30.59,30.53,30.55,10434.0,26.902,26.902,26.8492,26.8668,10434.0
2019-06-21 11:00:00,30.57,30.6,30.56,30.59,13402.0,26.8844,26.9108,26.8756,26.902,13402.0
2019-06-21 11:05:00,30.6,30.66,30.6,30.61,18200.0,26.9108,26.9635,26.9108,26.9195,18200.0
2019-06-21 11:10:00,30.61,30.63,30.6,30.61,9532.0,26.9195,26.9371,26.9108,26.9195,9532.0
2019-06-21 11:15:00,30.62,30.62,30.57,30.59,11926.0,26.9283,26.9283,26.8844,26.902,11926.0
2019-06-21 11:20:00,30.6,30.64,30.59,30.6,14514.0,26.9108,26.9459,26.902,26.9108,14514.0
2019-06-21 11:25:00,30.58,30.59,30.56,30.58,5964.0,26.8932,26.902,26.8756,26.8932,5964.0
2019-06-21 11:30:00,30.59,30.6,30.56,30.58,14168.0,26.902,26.9108,26.8756,26.8932,14168.0
2019-06-21 11:35:00,30.57,30.57,30.5,30.52,11800.0,26.8844,26.8844,26.8228,26.8404,11800.0
2019-06-21 11:40:00,30.52,30.53,30.5,30.51,5532.0,26.8404,26.8492,26.8228,26.8316,5532.0
2019-06-21 11:45:00,30.51,30.55,30.5,30.53,12410.0,26.8316,26.8668,26.8228,26.8492,12410.0
2019-06-21 11:50:00,30.53,30.55,30.5,30.52,7528.0,26.8492,26.8668,26.8228,26.8404,7528.0
2019-06-21 11:55:00,30.52,30.55,30.52,30.54,10212.0,26.8404,26.8668,26.8404,26.858,10212.0
2019-06-21 12:00:00,30.54,30.58,30.54,30.57,6590.0,26.858,26.8932,26.858,26.8844,6590.0
2019-06-21 12:05:00,30.56,30.56,30.52,30.54,7406.0,26.8756,26.8756,26.8404,26.858,7406.0
2019-06-21 12:10:00,30.54,30.54,30.51,30.51,8510.0,26.858,26.858,26.8316,26.8316,8510.0
2019-06-21 12:15:00,30.51,30.53,30.46,30.46,13302.0,26.8316,26.8492,26.7876,26.7876,13302.0
2019-06-21 12:20:00,30.46,30.47,30.45,30.46,14200.0,26.7876,26.7964,26.7788,26.7876,14200.0
2019-06-21 12:25:00,30.45,30.47,30.43,30.47,10336.0,26.7788,26.7964,26.7613,26.7964,10336.0
2019-06-21 12:30:00,30.47,30.51,30.47,30.5,8918.0,26.7964,26.8316,26.7964,26.8228,8918.0
2019-06-21 12:35:00,30.5,30.55,30.49,30.55,9000.0,26.8228,26.8668,26.814,26.8668,9000.0
2019-06-21 12:40:00,30.56,30.61,30.56,30.61,7414.0,26.8756,26.9195,26.8756,26.9195,7414.0
2019-06-21 12:45:00,30.6,30.75,30.59,30.74,85936.0,26.9108,27.0427,26.902,27.0339,85936.0
2019-06-21 12:50:00,30.73,30.78,30.72,30.75,54526.0,27.0251,27.0691,27.0163,27.0427,54526.0
2019-06-21 12:55:00,30.76,30.77,30.72,30.76,10538.0,27.0515,27.0603,27.0163,27.0515,10538.0
2019-06-21 13:00:00,30.75,30.75,30.72,30.74,23224.0,27.0427,27.0427,27.0163,27.0339,23224.0
2019-06-21 13:05:00,30.72,30.75,30.71,30.75,3862.0,27.0163,27.0427,27.0075,27.0427,3862.0
2019-06-21 13:10:00,30.75,30.76,30.74,30.74,3880.0,27.0427,27.0515,27.0339,27.0339,3880.0
2019-06-21 13:15:00,30.75,30.75,30.74,30.75,7800.0,27.0427,27.0427,27.0339,27.0427,7800.0
2019-06-21 13:20:00,30.75,30.75,30.72,30.73,7954.0,27.0427,27.0427,27.0163,27.0251,7954.0
2019-06-21 13:25:00,30.73,30.79,30.73,30.79,11126.0,27.0251,27.0778,27.0251,27.0778,11126.0
2019-06-21 13:30:00,30.79,30.81,30.79,30.8,12334.0,27.0778,27.0954,27.0778,27.0866,12334.0
2019-06-21 13:35:00,30.8,30.81,30.76,30.78,7092.0,27.0866,27.0954,27.0515,27.0691,7092.0
2019-06-21 13:40:00,30.78,30.84,30.77,30.83,10842.0,27.0691,27.1218,27.0603,27.113,10842.0
2019-06-21 13:45:00,30.83,30.84,30.8,30.82,7792.0,27.113,27.1218,27.0866,27.1042,7792.0
2019-06-21 13:50:00,30.82,30.86,30.8,30.84,13092.0,27.1042,27.1394,27.0866,27.1218,13092.0
2019-06-21 13:55:00,30.84,30.84,30.84,30.84,5000.0,27.1218,27.1218,27.1218,27.1218,5000.0
2019-06-21 14:00:00,30.84,30.87,30.84,30.87,9472.0,27.1218,27.1482,27.1218,27.1482,9472.0
2019-06-21 14:05:00,30.86,30.86,30.83,30.85,11556.0,27.1394,27.1394,27.113,27.1306,11556.0
2019-06-21 14:10:00,30.84,30.86,30.84,30.86,17772.0,27.1218,27.1394,27.1218,27.1394,17772.0
2019-06-21 14:15:00,30.86,30.88,30.86,30.88,6460.0,27.1394,27.157,27.1394,27.157,6460.0
2019-06-21 14:20:00,30.88,30.89,30.84,30.85,17654.0,27.157,27.1658,27.1218,27.1306,17654.0
2019-06-21 14:25:00,30.86,30.86,30.81,30.83,13936.0,27.1394,27.1394,27.0954,27.113,13936.0
2019-06-21 14:30:00,30.83,30.83,30.8,30.82,11610.0,27.113,27.113,27.0866,27.1042,11610.0
2019-06-21 14:35:00,30.82,30.82,30.77,30.77,15282.0,27.1042,27.1042,27.0603,27.0603,15282.0
2019-06-21 14:40:00,30.77,30.8,30.76,30.78,10226.0,27.0603,27.0866,27.0515,27.0691,10226.0
2019-06-21 14:45:00,30.77,30.78,30.76,30.78,13432.0,27.0603,27.0691,27.0515,27.0691,13432.0
2019-06-21 14:50:00,30.77,30.82,30.77,30.81,16218.0,27.0603,27.1042,27.0603,27.0954,16218.0
2019-06-21 14:55:00,30.81,30.83,30.81,30.82,45884.0,27.0954,27.113,27.0954,27.1042,45884.0
2019-06-21 15:00:00,30.82,30.82,30.77,30.79,28072.0,27.1042,27.1042,27.0603,27.0778,28072.0
2019-06-21 15:05:00,30.79,30.8,30.75,30.78,17874.0,27.0778,27.0866,27.0427,27.0691,17874.0
2019-06-21 15:10:00,30.78,30.8,30.77,30.79,19664.0,27.0691,27.0866,27.0603,27.0778,19664.0
2019-06-21 15:15:00,30.79,30.81,30.75,30.8,37278.0,27.0778,27.0954,27.0427,27.0866,37278.0
2019-06-21 15:20:00,30.79,30.79,30.75,30.77,23336.0,27.0778,27.0778,27.0427,27.0603,23336.0
2019-06-21 15:25:00,30.76,30.78,30.75,30.77,31788.0,27.0515,27.0691,27.0427,27.0603,31788.0
2019-06-21 15:30:00,30.77,30.8,30.75,30.75,59626.0,27.0603,27.0866,27.0427,27.0427,59626.0
2019-06-21 15:35:00,30.75,30.75,30.65,30.65,62812.0,27.0427,27.0427,26.9547,26.9547,62812.0
2019-06-21 15:40:00,30.65,30.68,30.65,30.68,80620.0,26.9547,26.9811,26.9547,26.9811,80620.0
2019-06-21 15:45:00,30.68,30.68,30.61,30.61,50924.0,26.9811,26.9811,26.9195,26.9195,50924.0
2019-06-21 15:50:00,30.62,30.62,30.56,30.59,118416.0,26.9283,26.9283,26.8756,26.902,118416.0
2019-06-21 15:55:00,30.58,30.66,30.58,30.65,217604.0,26.8932,26.9635,26.8932,26.9547,217604.0
2019-06-24 09:30:00,30.62,30.66,30.54,30.6,28048.0,26.9283,26.9635,26.858,26.9108,28048.0
2019-06-24 09:35:00,30.6,30.61,30.5,30.61,21066.0,26.9108,26.9195,26.8228,26.9195,21066.0
2019-06-24 09:40:00,30.61,30.77,30.6,30.75,6740.0,26.9195,27.0603,26.9108,27.0427,6740.0
2019-06-24 09:45:00,30.76,30.87,30.73,30.81,324172.0,27.0515,27.1482,27.0251,27.0954,324172.0
2019-06-24 09:50:00,30.85,30.98,30.85,30.96,37920.0,27.1306,27.2449,27.1306,27.2274,37920.0
2019-06-24 09:55:00,30.96,31.0,30.93,30.97,23712.0,27.2274,27.2625,27.201,27.2361,23712.0
2019-06-24 10:00:00,30.99,31.11,30.96,31.11,48366.0,27.2537,27.3593,27.2274,27.3593,48366.0
2019-06-24 10:05:00,31.11,31.18,31.09,31.15,27308.0,27.3593,27.4208,27.3417,27.3944,27308.0
2019-06-24 10:10:00,31.15,31.22,31.15,31.17,17668.0,27.3944,27.456,27.3944,27.412,17668.0
2019-06-24 10:15:00,31.18,31.18,31.09,31.09,19334.0,27.4208,27.4208,27.3417,27.3417,19334.0
2019-06-24 10:20:00,31.09,31.1,31.02,31.02,10106.0,27.3417,27.3505,27.2801,27.2801,10106.0
2019-06-24 10:25:00,31.02,31.09,30.98,31.09,43050.0,27.2801,27.3417,27.2449,27.3417,43050.0
2019-06-24 10:30:00,31.09,31.09,31.02,31.03,10220.0,27.3417,27.3417,27.2801,27.2889,10220.0
2019-06-24 10:35:00,31.03,31.04,30.97,30.97,15810.0,27.2889,27.2977,27.2361,27.2361,15810.0
2019-06-24 10:40:00,30.96,30.97,30.92,30.97,71506.0,27.2274,27.2361,27.1922,27.2361,71506.0
2019-06-24 10:45:00,30.99,31.0,30.95,30.95,17200.0,27.2537,27.2625,27.2186,27.2186,17200.0
2019-06-24 10:50:00,30.96,30.98,30.94,30.97,12036.0,27.2274,27.2449,27.2098,27.2361,12036.0
2019-06-24 10:55:00,30.97,30.97,30.88,30.9,10600.0,27.2361,27.2361,27.157,27.1746,10600.0
2019-06-24 11:00:00,30.9,30.96,30.86,30.96,10104.0,27.1746,27.2274,27.1394,27.2274,10104.0
2019-06-24 11:05:00,30.95,31.03,30.93,31.01,29186.0,27.2186,27.2889,27.201,27.2713,29186.0
2019-06-24 11:10:00,31.03,31.05,30.99,31.05,10600.0,27.2889,27.3065,27.2537,27.3065,10600.0
2019-06-24 11:15:00,31.05,31.05,30.96,30.97,9000.0,27.3065,27.3065,27.2274,27.2361,9000.0
2019-06-24 11:20:00,30.97,30.98,30.92,30.95,9404.0,27.2361,27.2449,27.1922,27.2186,9404.0
2019-06-24 11:25:00,30.95,30.96,30.9,30.96,16498.0,27.2186,27.2274,27.1746,27.2274,16498.0
2019-06-24 11:30:00,30.96,30.98,30.93,30.95,15646.0,27.2274,27.2449,27.201,27.2186,15646.0
2019-06-24 11:35:00,30.95,30.95,30.86,30.93,32158.0,27.2186,27.2186,27.1394,27.201,32158.0
2019-06-24 11:40:00,30.93,30.97,30.93,30.93,13200.0,27.201,27.2361,27.201,27.201,13200.0
2019-06-24 11:45:00,30.93,30.99,30.93,30.99,12800.0,27.201,27.2537,27.201,27.2537,12800.0
2019-06-24 11:50:00,30.99,31.05,30.97,31.0,10148.0,27.2537,27.3065,27.2361,27.2625,10148.0
2019-06-24 11:55:00,31.01,31.02,30.96,31.0,13050.0,27.2713,27.2801,27.2274,27.2625,13050.0
2019-06-24 12:00:00,31.0,31.03,30.93,30.94,20840.0,27.2625,27.2889,27.201,27.2098,20840.0
2019-06-24 12:05:00,30.95,30.95,30.89,30.89,15210.0,27.2186,27.2186,27.1658,27.1658,15210.0
2019-06-24 12:10:00,30.9,30.91,30.86,30.9,11628.0,27.1746,27.1834,27.1394,27.1746,11628.0
2019-06-24 12:15:00,30.91,30.92,30.86,30.89,11824.0,27.1834,27.1922,27.1394,27.1658,11824.0
2019-06-24 12:20:00,30.89,30.91,30.86,30.86,13400.0,27.1658,27.1834,27.1394,27.1394,13400.0
2019-06-24 12:25:00,30.86,30.88,30.78,30.8,12804.0,27.1394,27.157,27.0691,27.0866,12804.0
2019-06-24 12:30:00,30.8,30.82,30.78,30.79,14394.0,27.0866,27.1042,27.0691,27.0778,14394.0
2019-06-24 12:35:00,30.79,30.8,30.7,30.71,15892.0,27.0778,27.0866,26.9987,27.0075,15892.0
2019-06-24 12:40:00,30.71,30.76,30.68,30.75,13574.0,27.0075,27.0515,26.9811,27.0427,13574.0
2019-06-24 12:45:00,30.77,30.77,30.73,30.75,10854.0,27.0603,27.0603,27.0251,27.0427,10854.0
2019-06-24 12:50:00,30.74,30.76,30.71,30.72,15740.0,27.0339,27.0515,27.0075,27.0163,15740.0
2019-06-24 12:55:00,30.73,30.75,30.7,30.75,13378.0,27.0251,27.0427,26.9987,27.0427,13378.0
2019-06-24 13:00:00,30.75,30.77,30.75,30.76,16088.0,27.0427,27.0603,27.0427,27.0515,16088.0
2019-06-24 13:05:00,30.77,30.77,30.75,30.77,7564.0,27.0603,27.0603,27.0427,27.0603,7564.0
2019-06-24 13:10:00,30.78,30.82,30.77,30.78,33762.0,27.0691,27.1042,27.0603,27.0691,33762.0
2019-06-24 13:15:00,30.78,30.82,30.78,30.81,16168.0,27.0691,27.1042,27.0691,27.0954,16168.0
2019-06-24 13:20:00,30.81,30.81,30.75,30.75,12684.0,27.0954,27.0954,27.0427,27.0427,12684.0
2019-06-24 13:25:00,30.75,30.77,30.75,30.76,11300.0,27.0427,27.0603,27.0427,27.0515,11300.0
2019-06-24 13:30:00,30.76,30.77,30.74,30.76,11952.0,27.0515,27.0603,27.0339,27.0515,11952.0
2019-06-24 13:35:00,30.76,30.8,30.75,30.78,17322.0,27.0515,27.0866,27.0427,27.0691,17322.0
2019-06-24 13:40:00,30.78,30.8,30.76,30.76,11770.0,27.0691,27.0866,27.0515,27.0515,11770.0
2019-06-24 13:45:00,30.75,30.79,30.75,30.78,13682.0,27.0427,27.0778,27.0427,27.0691,13682.0
2019-06-24 13:50:00,30.78,30.78,30.77,30.78,4350.0,27.0691,27.0691,27.0603,27.0691,4350.0
2019-06-24 13:55:00,30.78,30.79,30.76,30.77,9798.0,27.0691,27.0778,27.0515,27.0603,9798.0
2019-06-24 14:00:00,30.77,30.8,30.76,30.8,15458.0,27.0603,27.0866,27.0515,27.0866,15458.0
2019-06-24 14:05:00,30.81,30.82,30.8,30.82,14320.0,27.0954,27.1042,27.0866,27.1042,14320.0
2019-06-24 14:10:00,30.82,30.83,30.79,30.79,13332.0,27.1042,27.113,27.0778,27.0778,13332.0
2019-06-24 14:15:00,30.8,30.82,30.78,30.8,15490.0,27.0866,27.1042,27.0691,27.0866,15490.0
2019-06-24 14:20:00,30.8,30.81,30.78,30.79,9498.0,27.0866,27.0954,27.0691,27.0778,9498.0
2019-06-24 14:25:00,30.79,30.79,30.77,30.79,13404.0,27.0778,27.0778,27.0603,27.0778,13404.0
2019-06-24 14:30:00,30.79,30.81,30.79,30.8,12474.0,27.0778,27.0954,27.0778,27.0866,12474.0
2019-06-24 14:35:00,30.8,30.82,30.79,30.79,9000.0,27.0866,27.1042,27.0778,27.0778,9000.0
2019-06-24 14:40:00,30.8,30.81,30.76,30.76,25196.0,27.0866,27.0954,27.0515,27.0515,25196.0
2019-06-24 14:45:00,30.78,30.8,30.75,30.78,14174.0,27.0691,27.0866,27.0427,27.0691,14174.0
2019-06-24 14:50:00,30.78,30.8,30.78,30.8,12956.0,27.0691,27.0866,27.0691,27.0866,12956.0
2019-06-24 14:55:00,30.79,30.81,30.79,30.8,11736.0,27.0778,27.0954,27.0778,27.0866,11736.0
2019-06-24 15:00:00,30.8,30.82,30.79,30.79,19288.0,27.0866,27.1042,27.0778,27.0778,19288.0
2019-06-24 15:05:00,30.79,30.8,30.75,30.77,13276.0,27.0778,27.0866,27.0427,27.0603,13276.0
2019-06-24 15:10:00,30.75,30.79,30.74,30.78,21378.0,27.0427,27.0778,27.0339,27.0691,21378.0
2019-06-24 15:15:00,30.78,30.79,30.74,30.75,16700.0,27.0691,27.0778,27.0339,27.0427,16700.0
2019-06-24 15:20:00,30.75,30.78,30.75,30.77,14312.0,27.0427,27.0691,27.0427,27.0603,14312.0
2019-06-24 15:25:00,30.77,30.8,30.77,30.79,22380.0,27.0603,27.0866,27.0603,27.0778,22380.0
2019-06-24 15:30:00,30.79,30.81,30.78,30.79,23496.0,27.0778,27.0954,27.0691,27.0778,23496.0
2019-06-24 15:35:00,30.79,30.81,30.77,30.77,27530.0,27.0778,27.0954,27.0603,27.0603,27530.0
2019-06-24 15:40:00,30.77,30.81,30.76,30.79,46252.0,27.0603,27.0954,27.0515,27.0778,46252.0
2019-06-24 15:45:00,30.79,30.81,30.77,30.79,46520.0,27.0778,27.0954,27.0603,27.0778,46520.0
2019-06-24 15:50:00,30.79,30.83,30.77,30.8,73622.0,27.0778,27.113,27.0603,27.0866,73622.0
2019-06-24 15:55:00,30.8,30.83,30.78,30.82,132530.0,27.0866,27.113,27.0691,27.1042,132530.0
2019-06-25 09:30:00,30.82,30.87,30.65,30.77,33296.0,27.1042,27.1482,26.9547,27.0603,33296.0
2019-06-25 09:35:00,30.68,30.89,30.68,30.84,12564.0,26.9811,27.1658,26.9811,27.1218,12564.0
2019-06-25 09:40:00,30.77,30.94,30.71,30.94,10004.0,27.0603,27.2098,27.0075,27.2098,10004.0
2019-06-25 09:45:00,30.97,31.03,30.83,30.9,27622.0,27.2361,27.2889,27.113,27.1746,27622.0
2019-06-25 09:50:00,30.86,31.07,30.86,31.02,8888.0,27.1394,27.3241,27.1394,27.2801,8888.0
2019-06-25 09:55:00,31.04,31.07,30.96,31.04,9770.0,27.2977,27.3241,27.2274,27.2977,9770.0
2019-06-25 10:00:00,31.0,31.06,30.99,31.02,7476.0,27.2625,27.3153,27.2537,27.2801,7476.0
2019-06-25 10:05:00,31.03,31.03,30.89,30.96,4598.0,27.2889,27.2889,27.1658,27.2274,4598.0
2019-06-25 10:10:00,30.96,30.98,30.93,30.97,4232.0,27.2274,27.2449,27.201,27.2361,4232.0
2019-06-25 10:15:00,30.93,30.97,30.92,30.92,2800.0,27.201,27.2361,27.1922,27.1922,2800.0
2019-06-25 10:20:00,30.9,30.91,30.79,30.84,13298.0,27.1746,27.1834,27.0778,27.1218,13298.0
2019-06-25 10:25:00,30.86,30.91,30.86,30.88,4600.0,27.1394,27.1834,27.1394,27.157,4600.0
2019-06-25 10:30:00,30.9,30.93,30.87,30.88,13886.0,27.1746,27.201,27.1482,27.157,13886.0
2019-06-25 10:35:00,30.86,30.91,30.84,30.89,11400.0,27.1394,27.1834,27.1218,27.1658,11400.0
2019-06-25 10:40:00,30.9,30.91,30.87,30.9,10862.0,27.1746,27.1834,27.1482,27.1746,10862.0
2019-06-25 10:45:00,30.89,30.91,30.86,30.86,11418.0,27.1658,27.1834,27.1394,27.1394,11418.0
2019-06-25 10:50:00,30.88,30.95,30.88,30.94,6910.0,27.157,27.2186,27.157,27.2098,6910.0
2019-06-25 10:55:00,30.95,31.05,30.94,31.05,20404.0,27.2186,27.3065,27.2098,27.3065,20404.0
2019-06-25 11:00:00,31.04,31.11,31.03,31.11,36604.0,27.2977,27.3593,27.2889,27.3593,36604.0
2019-06-25 11:05:00,31.13,31.13,31.07,31.09,20426.0,27.3769,27.3769,27.3241,27.3417,20426.0
2019-06-25 11:10:00,31.08,31.12,31.08,31.08,10006.0,27.3329,27.3681,27.3329,27.3329,10006.0
2019-06-25 11:15:00,31.08,31.08,31.03,31.05,12062.0,27.3329,27.3329,27.2889,27.3065,12062.0
2019-06-25 11:20:00,31.06,31.09,31.06,31.09,7014.0,27.3153,27.3417,27.3153,27.3417,7014.0
2019-06-25 11:25:00,31.1,31.14,31.09,31.09,7600.0,27.3505,27.3856,27.3417,27.3417,7600.0
2019-06-25 11:30:00,31.09,31.11,31.07,31.07,15948.0,27.3417,27.3593,27.3241,27.3241,15948.0
2019-06-25 11:35:00,31.07,31.11,31.06,31.11,6930.0,27.3241,27.3593,27.3153,27.3593,6930.0
2019-06-25 11:40:00,31.12,31.21,31.12,31.21,36428.0,27.3681,27.4472,27.3681,27.4472,36428.0
2019-06-25 11:45:00,31.21,31.29,31.2,31.28,64874.0,27.4472,27.5176,27.4384,27.5088,64874.0
2019-06-25 11:50:00,31.25,31.35,31.24,31.34,42682.0,27.4824,27.5703,27.4736,27.5615,42682.0
2019-06-25 11:55:00,31.34,31.38,31.3,31.37,50014.0,27.5615,27.5967,27.5264,27.5879,50014.0
2019-06-25 12:00:00,31.38,31.38,31.25,31.29,32804.0,27.5967,27.5967,27.4824,27.5176,32804.0
2019-06-25 12:05:00,31.29,31.32,31.28,31.32,12260.0,27.5176,27.5439,27.5088,27.5439,12260.0
2019-06-25 12:10:00,31.33,31.33,31.29,31.3,22564.0,27.5527,27.5527,27.5176,27.5264,22564.0
2019-06-25 12:15:00,31.29,31.3,31.18,31.18,34752.0,27.5176,27.5264,27.4208,27.4208,34752.0
2019-06-25 12:20:00,31.2,31.28,31.2,31.27,20822.0,27.4384,27.5088,27.4384,27.5,20822.0
2019-06-25 12:25:00,31.27,31.29,31.25,31.27,11484.0,27.5,27.5176,27.4824,27.5,11484.0
2019-06-25 12:30:00,31.27,31.28,31.21,31.22,15486.0,27.5,27.5088,27.4472,27.456,15486.0
2019-06-25 12:35:00,31.21,31.22,31.17,31.17,9958.0,27.4472,27.456,27.412,27.412,9958.0
2019-06-25 12:40:00,31.17,31.17,31.13,31.14,9200.0,27.412,27.412,27.3769,27.3856,9200.0
2019-06-25 12:45:00,31.13,31.15,31.11,31.15,13534.0,27.3769,27.3944,27.3593,27.3944,13534.0
2019-06-25 12:50:00,31.15,31.16,31.13,31.14,13252.0,27.3944,27.4032,27.3769,27.3856,13252.0
2019-06-25 12:55:00,31.15,31.22,31.14,31.22,18122.0,27.3944,27.456,27.3856,27.456,18122.0
2019-06-25 13:00:00,31.21,31.22,31.15,31.2,21774.0,27.4472,27.456,27.3944,27.4384,21774.0
2019-06-25 13:05:00,31.2,31.23,31.18,31.23,10192.0,27.4384,27.4648,27.4208,27.4648,10192.0
2019-06-25 13:10:00,31.23,31.27,31.03,31.23,65248.0,27.4648,27.5,27.2889,27.4648,65248.0
2019-06-25 13:15:00,31.24,31.32,31.24,31.32,23116.0,27.4736,27.5439,27.4736,27.5439,23116.0
2019-06-25 13:20:00,31.32,31.33,31.3,31.31,11402.0,27.5439,27.5527,27.5264,27.5352,11402.0
2019-06-25 13:25:00,31.32,31.35,31.32,31.34,9600.0,27.5439,27.5703,27.5439,27.5615,9600.0
2019-06-25 13:30:00,31.34,31.37,31.33,31.35,12522.0,27.5615,27.5879,27.5527,27.5703,12522.0
2019-06-25 13:35:00,31.35,31.38,31.34,31.36,17490.0,27.5703,27.5967,27.5615,27.5791,17490.0
2019-06-25 13:40:00,31.38,31.42,31.37,31.39,14330.0,27.5967,27.6319,27.5879,27.6055,14330.0
2019-06-25 13:45:00,31.4,31.41,31.35,31.36,9186.0,27.6143,27.6231,27.5703,27.5791,9186.0
2019-06-25 13:50:00,31.34,31.36,31.29,31.31,9976.0,27.5615,27.5791,27.5176,27.5352,9976.0
2019-06-25 13:55:00,31.3,31.33,31.3,31.31,7666.0,27.5264,27.5527,27.5264,27.5352,7666.0
2019-06-25 14:00:00,31.3,31.3,31.26,31.27,16136.0,27.5264,27.5264,27.4912,27.5,16136.0
2019-06-25 14:05:00,31.27,31.36,31.27,31.34,19290.0,27.5,27.5791,27.5,27.5615,19290.0
2019-06-25 14:10:00,31.35,31.36,31.31,31.36,16080.0,27.5703,27.5791,27.5352,27.5791,16080.0
2019-06-25 14:15:00,31.36,31.37,31.33,31.35,23084.0,27.5791,27.5879,27.5527,27.5703,23084.0
2019-06-25 14:20:00,31.34,31.35,31.27,31.28,17220.0,27.5615,27.5703,27.5,27.5088,17220.0
2019-06-25 14:25:00,31.28,31.29,31.26,31.28,11856.0,27.5088,27.5176,27.4912,27.5088,11856.0
2019-06-25 14:30:00,31.28,31.31,31.23,31.25,18216.0,27.5088,27.5352,27.4648,27.4824,18216.0
2019-06-25 14:35:00,31.25,31.25,31.15,31.2,14530.0,27.4824,27.4824,27.3944,27.4384,14530.0
2019-06-25 14:40:00,31.2,31.2,31.18,31.19,20930.0,27.4384,27.4384,27.4208,27.4296,20930.0
2019-06-25 14:45:00,31.19,31.21,31.17,31.18,29938.0,27.4296,27.4472,27.412,27.4208,29938.0
2019-06-25 14:50:00,31.18,31.18,31.11,31.14,17038.0,27.4208,27.4208,27.3593,27.3856,17038.0
2019-06-25 14:55:00,31.14,31.22,31.14,31.22,22210.0,27.3856,27.456,27.3856,27.456,22210.0
2019-06-25 15:00:00,31.22,31.28,31.22,31.28,20626.0,27.456,27.5088,27.456,27.5088,20626.0
2019-06-25 15:05:00,31.28,31.3,31.25,31.28,27820.0,27.5088,27.5264,27.4824,27.5088,27820.0
2019-06-25 15:10:00,31.28,31.29,31.23,31.24,34764.0,27.5088,27.5176,27.4648,27.4736,34764.0
2019-06-25 15:15:00,31.24,31.3,31.24,31.3,22054.0,27.4736,27.5264,27.4736,27.5264,22054.0
2019-06-25 15:20:00,31.29,31.38,31.28,31.37,33196.0,27.5176,27.5967,27.5088,27.5879,33196.0
2019-06-25 15:25:00,31.38,31.42,31.36,31.39,35932.0,27.5967,27.6319,27.5791,27.6055,35932.0
2019-06-25 15:30:00,31.39,31.42,31.34,31.35,40284.0,27.6055,27.6319,27.5615,27.5703,40284.0
2019-06-25 15:35:00,31.35,31.41,31.35,31.4,60904.0,27.5703,27.6231,27.5703,27.6143,60904.0
2019-06-25 15:40:00,31.4,31.4,31.34,31.36,39254.0,27.6143,27.6143,27.5615,27.5791,39254.0
2019-06-25 15:45:00,31.36,31.36,31.32,31.36,63504.0,27.5791,27.5791,27.5439,27.5791,63504.0
2019-06-25 15:50:00,31.36,31.36,31.29,31.34,100834.0,27.5791,27.5791,27.5176,27.5615,100834.0
2019-06-25 15:55:00,31.33,31.36,31.31,31.35,149386.0,27.5527,27.5791,27.5352,27.5703,149386.0
2019-06-26 09:30:00,31.43,31.43,31.17,31.17,21436.0,27.6407,27.6407,27.412,27.412,21436.0
2019-06-26 09:35:00,31.21,31.42,31.21,31.41,13514.0,27.4472,27.6319,27.4472,27.6231,13514.0
2019-06-26 09:40:00,31.39,31.63,31.38,31.55,34036.0,27.6055,27.8166,27.5967,27.7462,34036.0
2019-06-26 09:45:00,31.49,31.5,31.43,31.45,11430.0,27.6935,27.7022,27.6407,27.6583,11430.0
2019-06-26 09:50:00,31.48,31.5,31.4,31.42,31448.0,27.6847,27.7022,27.6143,27.6319,31448.0
2019-06-26 09:55:00,31.42,31.42,31.33,31.39,14982.0,27.6319,27.6319,27.5527,27.6055,14982.0
2019-06-26 10:00:00,31.36,31.42,31.36,31.42,33592.0,27.5791,27.6319,27.5791,27.6319,33592.0
2019-06-26 10:05:00,31.41,31.43,31.36,31.39,33080.0,27.6231,27.6407,27.5791,27.6055,33080.0
2019-06-26 10:10:00,31.39,31.42,31.36,31.4,38252.0,27.6055,27.6319,27.5791,27.6143,38252.0
2019-06-26 10:15:00,31.4,31.45,31.4,31.43,21198.0,27.6143,27.6583,27.6143,27.6407,21198.0
2019-06-26 10:20:00,31.43,31.45,31.4,31.44,9826.0,27.6407,27.6583,27.6143,27.6495,9826.0
2019-06-26 10:25:00,31.43,31.5,31.43,31.5,25818.0,27.6407,27.7022,27.6407,27.7022,25818.0
2019-06-26 10:30:00,31.52,31.52,31.45,31.5,56808.0,27.7198,27.7198,27.6583,27.7022,56808.0
2019-06-26 10:35:00,31.5,31.5,31.46,31.49,17906.0,27.7022,27.7022,27.6671,27.6935,17906.0
2019-06-26 10:40:00,31.49,31.5,31.43,31.43,38810.0,27.6935,27.7022,27.6407,27.6407,38810.0
2019-06-26 10:45:00,31.43,31.44,31.39,31.4,37762.0,27.6407,27.6495,27.6055,27.6143,37762.0
2019-06-26 10:50:00,31.39,31.41,31.35,31.35,41092.0,27.6055,27.6231,27.5703,27.5703,41092.0
2019-06-26 10:55:00,31.35,31.38,31.3,31.33,27438.0,27.5703,27.5967,27.5264,27.5527,27438.0
2019-06-26 11:00:00,31.33,31.38,31.29,31.36,16862.0,27.5527,27.5967,27.5176,27.5791,16862.0
2019-06-26 11:05:00,31.38,31.41,31.36,31.39,12478.0,27.5967,27.6231,27.5791,27.6055,12478.0
2019-06-26 11:10:00,31.4,31.43,31.36,31.38,34730.0,27.6143,27.6407,27.5791,27.5967,34730.0
2019-06-26 11:15:00,31.36,31.42,31.35,31.36,28174.0,27.5791,27.6319,27.5703,27.5791,28174.0
2019-06-26 11:20:00,31.36,31.39,31.35,31.38,28010.0,27.5791,27.6055,27.5703,27.5967,28010.0
2019-06-26 11:25:00,31.38,31.41,31.36,31.4,12666.0,27.5967,27.6231,27.5791,27.6143,12666.0
2019-06-26 11:30:00,31.4,31.43,31.38,31.38,18802.0,27.6143,27.6407,27.5967,27.5967,18802.0
2019-06-26 11:35:00,31.38,31.41,31.37,31.37,13396.0,27.5967,27.6231,27.5879,27.5879,13396.0
2019-06-26 11:40:00,31.38,31.39,31.36,31.36,11492.0,27.5967,27.6055,27.5791,27.5791,11492.0
2019-06-26 11:45:00,31.36,31.43,31.36,31.42,60820.0,27.5791,27.6407,27.5791,27.6319,60820.0
2019-06-26 11:50:00,31.42,31.42,31.36,31.4,11502.0,27.6319,27.6319,27.5791,27.6143,11502.0
2019-06-26 11:55:00,31.41,31.41,31.39,31.41,16942.0,27.6231,27.6231,27.6055,27.6231,16942.0
2019-06-26 12:00:00,31.4,31.41,31.35,31.35,15400.0,27.6143,27.6231,27.5703,27.5703,15400.0
2019-06-26 12:05:00,31.33,31.35,31.3,31.32,11292.0,27.5527,27.5703,27.5264,27.5439,11292.0
2019-06-26 12:10:00,31.32,31.36,31.32,31.33,14414.0,27.5439,27.5791,27.5439,27.5527,14414.0
2019-06-26 12:15:00,31.34,31.34,31.3,31.32,12248.0,27.5615,27.5615,27.5264,27.5439,12248.0
2019-06-26 12:20:00,31.32,31.32,31.29,31.31,9004.0,27.5439,27.5439,27.5176,27.5352,9004.0
2019-06-26 12:25:00,31.31,31.38,31.31,31.35,16728.0,27.5352,27.5967,27.5352,27.5703,16728.0
2019-06-26 12:30:00,31.35,31.38,31.35,31.37,11846.0,27.5703,27.5967,27.5703,27.5879,11846.0
2019-06-26 12:35:00,31.37,31.38,31.36,31.38,10382.0,27.5879,27.5967,27.5791,27.5967,10382.0
2019-06-26 12:40:00,31.37,31.38,31.36,31.37,10914.0,27.5879,27.5967,27.5791,27.5879,10914.0
2019-06-26 12:45:00,31.38,31.39,31.33,31.33,13342.0,27.5967,27.6055,27.5527,27.5527,13342.0
2019-06-26 12:50:00,31.33,31.35,31.31,31.35,10862.0,27.5527,27.5703,27.5352,27.5703,10862.0
2019-06-26 12:55:00,31.35,31.37,31.34,31.37,15400.0,27.5703,27.5879,27.5615,27.5879,15400.0
2019-06-26 13:00:00,31.38,31.38,31.34,31.35,11792.0,27.5967,27.5967,27.5615,27.5703,11792.0
2019-06-26 13:05:00,31.35,31.37,31.35,31.37,10790.0,27.5703,27.5879,27.5703,27.5879,10790.0
2019-06-26 13:10:00,31.37,31.38,31.3,31.31,35578.0,27.5879,27.5967,27.5264,27.5352,35578.0
2019-06-26 13:15:00,31.32,31.32,31.3,31.31,12598.0,27.5439,27.5439,27.5264,27.5352,12598.0
2019-06-26 13:20:00,31.31,31.35,31.31,31.35,9598.0,27.5352,27.5703,27.5352,27.5703,9598.0
2019-06-26 13:25:00,31.35,31.39,31.33,31.35,13520.0,27.5703,27.6055,27.5527,27.5703,13520.0
2019-06-26 13:30:00,31.35,31.36,31.33,31.34,8500.0,27.5703,27.5791,27.5527,27.5615,8500.0
2019-06-26 13:35:00,31.33,31.36,31.32,31.33,17034.0,27.5527,27.5791,27.5439,27.5527,17034.0
2019-06-26 13:40:00,31.35,31.4,31.31,31.39,11198.0,27.5703,27.6143,27.5352,27.6055,11198.0
2019-06-26 13:45:00,31.39,31.4,31.35,31.38,10950.0,27.6055,27.6143,27.5703,27.5967,10950.0
2019-06-26 13:50:00,31.39,31.41,31.36,31.39,11446.0,27.6055,27.6231,27.5791,27.6055,11446.0
2019-06-26 13:55:00,31.38,31.42,31.37,31.42,6414.0,27.5967,27.6319,27.5879,27.6319,6414.0
2019-06-26 14:00:00,31.41,31.47,31.4,31.47,17598.0,27.6231,27.6759,27.6143,27.6759,17598.0
2019-06-26 14:05:00,31.47,31.49,31.45,31.49,9970.0,27.6759,27.6935,27.6583,27.6935,9970.0
2019-06-26 14:10:00,31.48,31.5,31.47,31.5,11050.0,27.6847,27.7022,27.6759,27.7022,11050.0
2019-06-26 14:15:00,31.49,31.56,31.49,31.56,17680.0,27.6935,27.755,27.6935,27.755,17680.0
2019-06-26 14:20:00,31.56,31.6,31.56,31.58,13604.0,27.755,27.7902,27.755,27.7726,13604.0
2019-06-26 14:25:00,31.59,31.63,31.58,31.63,15376.0,27.7814,27.8166,27.7726,27.8166,15376.0
2019-06-26 14:30:00,31.61,31.62,31.57,31.62,12172.0,27.799,27.8078,27.7638,27.8078,12172.0
2019-06-26 14:35:00,31.61,31.62,31.58,31.6,12636.0,27.799,27.8078,27.7726,27.7902,12636.0
2019-06-26 14:40:00,31.61,31.61,31.56,31.59,12642.0,27.799,27.799,27.755,27.7814,12642.0
2019-06-26 14:45:00,31.59,31.63,31.59,31.61,16194.0,27.7814,27.8166,27.7814,27.799,16194.0
2019-06-26 14:50:00,31.62,31.64,31.61,31.63,33058.0,27.8078,27.8254,27.799,27.8166,33058.0
2019-06-26 14:55:00,31.64,31.69,31.63,31.69,30522.0,27.8254,27.8693,27.8166,27.8693,30522.0
2019-06-26 15:00:00,31.69,31.72,31.64,31.65,20968.0,27.8693,27.8957,27.8254,27.8342,20968.0
2019-06-26 15:05:00,31.65,31.65,31.59,31.63,20130.0,27.8342,27.8342,27.7814,27.8166,20130.0
2019-06-26 15:10:00,31.63,31.64,31.61,31.61,14090.0,27.8166,27.8254,27.799,27.799,14090.0
2019-06-26 15:15:00,31.62,31.63,31.6,31.6,16650.0,27.8078,27.8166,27.7902,27.7902,16650.0
2019-06-26 15:20:00,31.61,31.63,31.6,31.61,15024.0,27.799,27.8166,27.7902,27.799,15024.0
2019-06-26 15:25:00,31.61,31.62,31.59,31.6,17878.0,27.799,27.8078,27.7814,27.7902,17878.0
2019-06-26 15:30:00,31.6,31.62,31.58,31.61,25862.0,27.7902,27.8078,27.7726,27.799,25862.0
2019-06-26 15:35:00,31.62,31.63,31.6,31.61,18386.0,27.8078,27.8166,27.7902,27.799,18386.0
2019-06-26 15:40:00,31.61,31.62,31.56,31.56,38520.0,27.799,27.8078,27.755,27.755,38520.0
2019-06-26 15:45:00,31.56,31.57,31.54,31.57,25592.0,27.755,27.7638,27.7374,27.7638,25592.0
2019-06-26 15:50:00,31.56,31.56,31.52,31.55,55370.0,27.755,27.755,27.7198,27.7462,55370.0
2019-06-26 15:55:00,31.55,31.56,31.49,31.5,120188.0,27.7462,27.755,27.6935,27.7022,120188.0
2019-06-27 09:30:00,31.73,31.73,31.59,31.65,18584.0,27.9045,27.9045,27.7814,27.8342,18584.0
2019-06-27 09:35:00,31.69,31.74,31.64,31.64,4104.0,27.8693,27.9133,27.8254,27.8254,4104.0
2019-06-27 09:40:00,31.74,31.74,31.61,31.66,16838.0,27.9133,27.9133,27.799,27.843,16838.0
2019-06-27 09:45:00,31.67,31.75,31.63,31.73,106674.0,27.8518,27.9221,27.8166,27.9045,106674.0
2019-06-27 09:50:00,31.75,31.86,31.74,31.78,13648.0,27.9221,28.0188,27.9133,27.9485,13648.0
2019-06-27 09:55:00,31.79,31.81,31.75,31.8,3000.0,27.9573,27.9749,27.9221,27.9661,3000.0
2019-06-27 10:00:00,31.78,31.85,31.73,31.77,72468.0,27.9485,28.01,27.9045,27.9397,72468.0
2019-06-27 10:05:00,31.78,31.84,31.75,31.81,11338.0,27.9485,28.0013,27.9221,27.9749,11338.0
2019-06-27 10:10:00,31.81,31.88,31.77,31.86,13296.0,27.9749,28.0364,27.9397,28.0188,13296.0
2019-06-27 10:15:00,31.85,31.88,31.81,31.86,13914.0,28.01,28.0364,27.9749,28.0188,13914.0
2019-06-27 10:20:00,31.86,31.95,31.84,31.93,19768.0,28.0188,28.098,28.0013,28.0804,19768.0
2019-06-27 10:25:00,31.91,31.92,31.88,31.92,6632.0,28.0628,28.0716,28.0364,28.0716,6632.0
2019-06-27 10:30:00,31.93,31.96,31.89,31.92,20362.0,28.0804,28.1068,28.0452,28.0716,20362.0
2019-06-27 10:35:00,31.91,31.97,31.9,31.95,18296.0,28.0628,28.1156,28.054,28.098,18296.0
2019-06-27 10:40:00,31.93,32.02,31.93,32.02,19940.0,28.0804,28.1596,28.0804,28.1596,19940.0
2019-06-27 10:45:00,32.0,32.03,31.97,31.98,8816.0,28.142,28.1683,28.1156,28.1244,8816.0
2019-06-27 10:50:00,32.0,32.07,32.0,32.04,14050.0,28.142,28.2035,28.142,28.1771,14050.0
2019-06-27 10:55:00,32.01,32.02,31.98,32.0,9512.0,28.1508,28.1596,28.1244,28.142,9512.0
2019-06-27 11:00:00,32.0,32.02,31.96,31.97,12302.0,28.142,28.1596,28.1068,28.1156,12302.0
2019-06-27 11:05:00,31.97,32.0,31.96,31.99,5800.0,28.1156,28.142,28.1068,28.1332,5800.0
2019-06-27 11:10:00,31.98,32.01,31.96,31.99,9800.0,28.1244,28.1508,28.1068,28.1332,9800.0
2019-06-27 11:15:00,31.98,32.0,31.93,31.93,11200.0,28.1244,28.142,28.0804,28.0804,11200.0
2019-06-27 11:20:00,31.94,31.96,31.84,31.86,15266.0,28.0892,28.1068,28.0013,28.0188,15266.0
2019-06-27 11:25:00,31.86,31.88,31.81,31.84,12590.0,28.0188,28.0364,27.9749,28.0013,12590.0
2019-06-27 11:30:00,31.83,31.84,31.81,31.83,6440.0,27.9925,28.0013,27.9749,27.9925,6440.0
2019-06-27 11:35:00,31.81,31.83,31.8,31.82,7400.0,27.9749,27.9925,27.9661,27.9837,7400.0
2019-06-27 11:40:00,31.83,31.93,31.82,31.88,188820.0,27.9925,28.0804,27.9837,28.0364,188820.0
2019-06-27 11:45:00,31.88,31.91,31.88,31.89,12584.0,28.0364,28.0628,28.0364,28.0452,12584.0
2019-06-27 11:50:00,31.9,31.91,31.88,31.9,11060.0,28.054,28.0628,28.0364,28.054,11060.0
2019-06-27 11:55:00,31.9,31.9,31.88,31.9,12408.0,28.054,28.054,28.0364,28.054,12408.0
2019-06-27 12:00:00,31.93,31.93,31.85,31.88,51158.0,28.0804,28.0804,28.01,28.0364,51158.0
2019-06-27 12:05:00,31.88,31.9,31.84,31.89,90006.0,28.0364,28.054,28.0013,28.0452,90006.0
2019-06-27 12:10:00,31.88,31.92,31.88,31.92,6710.0,28.0364,28.0716,28.0364,28.0716,6710.0
2019-06-27 12:15:00,31.93,32.02,31.93,31.96,88400.0,28.0804,28.1596,28.0804,28.1068,88400.0
2019-06-27 12:20:00,31.98,32.02,31.98,32.0,2400.0,28.1244,28.1596,28.1244,28.142,2400.0
2019-06-27 12:25:00,32.02,32.02,32.0,32.01,10900.0,28.1596,28.1596,28.142,28.1508,10900.0
2019-06-27 12:30:00,32.0,32.03,32.0,32.01,8064.0,28.142,28.1683,28.142,28.1508,8064.0
2019-06-27 12:35:00,32.01,32.04,32.01,32.03,9882.0,28.1508,28.1771,28.1508,28.1683,9882.0
2019-06-27 12:40:00,32.02,32.03,31.98,32.0,11762.0,28.1596,28.1683,28.1244,28.142,11762.0
2019-06-27 12:45:00,31.99,32.02,31.99,32.02,10278.0,28.1332,28.1596,28.1332,28.1596,10278.0
2019-06-27 12:50:00,32.02,32.03,32.01,32.01,5800.0,28.1596,28.1683,28.1508,28.1508,5800.0
2019-06-27 12:55:00,32.02,32.12,32.02,32.12,20368.0,28.1596,28.2475,28.1596,28.2475,20368.0
2019-06-27 13:00:00,32.11,32.14,32.1,32.12,12824.0,28.2387,28.2651,28.2299,28.2475,12824.0
2019-06-27 13:05:00,32.12,32.12,32.1,32.1,4662.0,28.2475,28.2475,28.2299,28.2299,4662.0
2019-06-27 13:10:00,32.1,32.1,32.07,32.09,7844.0,28.2299,28.2299,28.2035,28.2211,7844.0
2019-06-27 13:15:00,32.1,32.11,32.08,32.09,11242.0,28.2299,28.2387,28.2123,28.2211,11242.0
2019-06-27 13:20:00,32.09,32.11,32.09,32.1,7410.0,28.2211,28.2387,28.2211,28.2299,7410.0
2019-06-27 13:25:00,32.11,32.14,32.11,32.13,6598.0,28.2387,28.2651,28.2387,28.2563,6598.0
2019-06-27 13:30:00,32.13,32.16,32.13,32.15,6000.0,28.2563,28.2827,28.2563,28.2739,6000.0
2019-06-27 13:35:00,32.15,32.19,32.14,32.14,22390.0,28.2739,28.3091,28.2651,28.2651,22390.0
2019-06-27 13:40:00,32.13,32.16,32.12,32.15,7198.0,28.2563,28.2827,28.2475,28.2739,7198.0
2019-06-27 13:45:00,32.15,32.16,32.13,32.13,4800.0,28.2739,28.2827,28.2563,28.2563,4800.0
2019-06-27 13:50:00,32.14,32.17,32.13,32.13,14052.0,28.2651,28.2915,28.2563,28.2563,14052.0
2019-06-27 13:55:00,32.13,32.15,32.12,32.14,11206.0,28.2563,28.2739,28.2475,28.2651,11206.0
2019-06-27 14:00:00,32.13,32.17,32.13,32.16,10306.0,28.2563,28.2915,28.2563,28.2827,10306.0
2019-06-27 14:05:00,32.16,32.18,32.16,32.18,5176.0,28.2827,28.3003,28.2827,28.3003,5176.0
2019-06-27 14:10:00,32.18,32.2,32.16,32.17,16050.0,28.3003,28.3179,28.2827,28.2915,16050.0
2019-06-27 14:15:00,32.17,32.21,32.16,32.21,16660.0,28.2915,28.3266,28.2827,28.3266,16660.0
2019-06-27 14:20:00,32.2,32.21,32.18,32.19,9800.0,28.3179,28.3266,28.3003,28.3091,9800.0
2019-06-27 14:25:00,32.2,32.21,32.2,32.21,5296.0,28.3179,28.3266,28.3179,28.3266,5296.0
2019-06-27 14:30:00,32.21,32.24,32.21,32.23,14346.0,28.3266,28.353,28.3266,28.3442,14346.0
2019-06-27 14:35:00,32.22,32.24,32.21,32.24,8126.0,28.3354,28.353,28.3266,28.353,8126.0
2019-06-27 14:40:00,32.23,32.28,32.23,32.27,24836.0,28.3442,28.3882,28.3442,28.3794,24836.0
2019-06-27 14:45:00,32.27,32.28,32.22,32.26,42274.0,28.3794,28.3882,28.3354,28.3706,42274.0
2019-06-27 14:50:00,32.26,32.26,32.22,32.24,9982.0,28.3706,28.3706,28.3354,28.353,9982.0
2019-06-27 14:55:00,32.23,32.24,32.23,32.24,8450.0,28.3442,28.353,28.3442,28.353,8450.0
2019-06-27 15:00:00,32.24,32.25,32.19,32.19,17312.0,28.353,28.3618,28.3091,28.3091,17312.0
2019-06-27 15:05:00,32.18,32.2,32.14,32.14,15540.0,28.3003,28.3179,28.2651,28.2651,15540.0
2019-06-27 15:10:00,32.15,32.22,32.15,32.21,14006.0,28.2739,28.3354,28.2739,28.3266,14006.0
2019-06-27 15:15:00,32.21,32.22,32.15,32.17,25454.0,28.3266,28.3354,28.2739,28.2915,25454.0
2019-06-27 15:20:00,32.17,32.22,32.16,32.2,16858.0,28.2915,28.3354,28.2827,28.3179,16858.0
2019-06-27 15:25:00,32.21,32.22,32.2,32.21,22224.0,28.3266,28.3354,28.3179,28.3266,22224.0
2019-06-27 15:30:00,32.21,32.21,32.16,32.17,22708.0,28.3266,28.3266,28.2827,28.2915,22708.0
2019-06-27 15:35:00,32.18,32.18,32.15,32.17,34452.0,28.3003,28.3003,28.2739,28.2915,34452.0
2019-06-27 15:40:00,32.17,32.22,32.15,32.22,27716.0,28.2915,28.3354,28.2739,28.3354,27716.0
2019-06-27 15:45:00,32.22,32.22,32.19,32.2,42374.0,28.3354,28.3354,28.3091,28.3179,42374.0
2019-06-27 15:50:00,32.19,32.19,32.13,32.16,91592.0,28.3091,28.3091,28.2563,28.2827,91592.0
2019-06-27 15:55:00,32.16,32.22,32.12,32.13,131766.0,28.2827,28.3354,28.2475,28.2563,131766.0
2019-06-28 09:30:00,32.27,32.46,32.18,32.38,57134.0,28.3794,28.5465,28.3003,28.4762,57134.0
2019-06-28 09:35:00,32.37,32.47,32.37,32.4,18742.0,28.4674,28.5553,28.4674,28.4937,18742.0
2019-06-28 09:40:00,32.41,32.54,32.4,32.47,40628.0,28.5025,28.6169,28.4937,28.5553,40628.0
2019-06-28 09:45:00,32.43,32.44,32.36,32.41,41856.0,28.5201,28.5289,28.4586,28.5025,41856.0
2019-06-28 09:50:00,32.41,32.47,32.38,32.45,10618.0,28.5025,28.5553,28.4762,28.5377,10618.0
2019-06-28 09:55:00,32.45,32.55,32.41,32.55,26226.0,28.5377,28.6257,28.5025,28.6257,26226.0
2019-06-28 10:00:00,32.59,32.63,32.49,32.56,21098.0,28.6608,28.696,28.5729,28.6344,21098.0
2019-06-28 10:05:00,32.53,32.53,32.44,32.48,58608.0,28.6081,28.6081,28.5289,28.5641,58608.0
2019-06-28 10:10:00,32.46,32.49,32.42,32.44,115588.0,28.5465,28.5729,28.5113,28.5289,115588.0
2019-06-28 10:15:00,32.44,32.49,32.41,32.41,30608.0,28.5289,28.5729,28.5025,28.5025,30608.0
2019-06-28 10:20:00,32.43,32.43,32.29,32.42,50006.0,28.5201,28.5201,28.397,28.5113,50006.0
2019-06-28 10:25:00,32.44,32.44,32.35,32.35,62602.0,28.5289,28.5289,28.4498,28.4498,62602.0
2019-06-28 10:30:00,32.36,32.36,32.31,32.36,18216.0,28.4586,28.4586,28.4146,28.4586,18216.0
2019-06-28 10:35:00,32.37,32.52,32.35,32.52,11510.0,28.4674,28.5993,28.4498,28.5993,11510.0
2019-06-28 10:40:00,32.53,32.58,32.47,32.56,27916.0,28.6081,28.652,28.5553,28.6344,27916.0
2019-06-28 10:45:00,32.57,32.57,32.43,32.47,11280.0,28.6432,28.6432,28.5201,28.5553,11280.0
2019-06-28 10:50:00,32.47,32.49,32.44,32.46,46248.0,28.5553,28.5729,28.5289,28.5465,46248.0
2019-06-28 10:55:00,32.46,32.48,32.35,32.37,13690.0,28.5465,28.5641,28.4498,28.4674,13690.0
2019-06-28 11:00:00,32.38,32.38,32.28,32.28,10914.0,28.4762,28.4762,28.3882,28.3882,10914.0
2019-06-28 11:05:00,32.29,32.33,32.26,32.31,27374.0,28.397,28.4322,28.3706,28.4146,27374.0
2019-06-28 11:10:00,32.3,32.3,32.23,32.24,12186.0,28.4058,28.4058,28.3442,28.353,12186.0
2019-06-28 11:15:00,32.24,32.31,32.22,32.29,12408.0,28.353,28.4146,28.3354,28.397,12408.0
2019-06-28 11:20:00,32.31,32.38,32.31,32.35,10220.0,28.4146,28.4762,28.4146,28.4498,10220.0
2019-06-28 11:25:00,32.35,32.38,32.33,32.37,9412.0,28.4498,28.4762,28.4322,28.4674,9412.0
2019-06-28 11:30:00,32.36,32.4,32.32,32.38,9600.0,28.4586,28.4937,28.4234,28.4762,9600.0
2019-06-28 11:35:00,32.38,32.42,32.38,32.4,14000.0,28.4762,28.5113,28.4762,28.4937,14000.0
2019-06-28 11:40:00,32.4,32.42,32.4,32.42,8738.0,28.4937,28.5113,28.4937,28.5113,8738.0
2019-06-28 11:45:00,32.42,32.44,32.4,32.43,9448.0,28.5113,28.5289,28.4937,28.5201,9448.0
2019-06-28 11:50:00,32.45,32.52,32.45,32.51,10854.0,28.5377,28.5993,28.5377,28.5905,10854.0
2019-06-28 11:55:00,32.49,32.52,32.49,32.51,7896.0,28.5729,28.5993,28.5729,28.5905,7896.0
2019-06-28 12:00:00,32.51,32.55,32.48,32.49,13624.0,28.5905,28.6257,28.5641,28.5729,13624.0
2019-06-28 12:05:00,32.49,32.5,32.43,32.47,12570.0,28.5729,28.5817,28.5201,28.5553,12570.0
2019-06-28 12:10:00,32.46,32.49,32.46,32.47,8000.0,28.5465,28.5729,28.5465,28.5553,8000.0
2019-06-28 12:15:00,32.48,32.48,32.4,32.4,10212.0,28.5641,28.5641,28.4937,28.4937,10212.0
2019-06-28 12:20:00,32.41,32.46,32.39,32.45,25138.0,28.5025,28.5465,28.4849,28.5377,25138.0
2019-06-28 12:25:00,32.45,32.48,32.44,32.47,9100.0,28.5377,28.5641,28.5289,28.5553,9100.0
2019-06-28 12:30:00,32.46,32.47,32.44,32.47,7000.0,28.5465,28.5553,28.5289,28.5553,7000.0
2019-06-28 12:35:00,32.45,32.49,32.45,32.47,7746.0,28.5377,28.5729,28.5377,28.5553,7746.0
2019-06-28 12:40:00,32.48,32.54,32.47,32.54,9150.0,28.5641,28.6169,28.5553,28.6169,9150.0
2019-06-28 12:45:00,32.55,32.58,32.52,32.57,10606.0,28.6257,28.652,28.5993,28.6432,10606.0
2019-06-28 12:50:00,32.56,32.58,32.55,32.58,4834.0,28.6344,28.652,28.6257,28.652,4834.0
2019-06-28 12:55:00,32.58,32.59,32.57,32.58,9654.0,28.652,28.6608,28.6432,28.652,9654.0
2019-06-28 13:00:00,32.57,32.58,32.54,32.58,9024.0,28.6432,28.652,28.6169,28.652,9024.0
2019-06-28 13:05:00,32.58,32.58,32.55,32.57,8000.0,28.652,28.652,28.6257,28.6432,8000.0
2019-06-28 13:10:00,32.57,32.57,32.54,32.55,5800.0,28.6432,28.6432,28.6169,28.6257,5800.0
2019-06-28 13:15:00,32.55,32.59,32.54,32.59,14144.0,28.6257,28.6608,28.6169,28.6608,14144.0
2019-06-28 13:20:00,32.59,32.64,32.58,32.63,20058.0,28.6608,28.7048,28.652,28.696,20058.0
2019-06-28 13:25:00,32.63,32.65,32.61,32.64,12212.0,28.696,28.7136,28.6784,28.7048,12212.0
2019-06-28 13:30:00,32.65,32.65,32.62,32.63,7956.0,28.7136,28.7136,28.6872,28.696,7956.0
2019-06-28 13:35:00,32.63,32.68,32.63,32.68,12800.0,28.696,28.74,28.696,28.74,12800.0
2019-06-28 13:40:00,32.67,32.68,32.65,32.66,13942.0,28.7312,28.74,28.7136,28.7224,13942.0
2019-06-28 13:45:00,32.67,32.69,32.65,32.67,14476.0,28.7312,28.7488,28.7136,28.7312,14476.0
2019-06-28 13:50:00,32.68,32.68,32.62,32.63,8438.0,28.74,28.74,28.6872,28.696,8438.0
2019-06-28 13:55:00,32.63,32.68,32.63,32.67,12758.0,28.696,28.74,28.696,28.7312,12758.0
2019-06-28 14:00:00,32.67,32.67,32.63,32.65,14200.0,28.7312,28.7312,28.696,28.7136,14200.0
2019-06-28 14:05:00,32.65,32.68,32.65,32.68,10800.0,28.7136,28.74,28.7136,28.74,10800.0
2019-06-28 14:10:00,32.68,32.68,32.64,32.65,10200.0,28.74,28.74,28.7048,28.7136,10200.0
2019-06-28 14:15:00,32.63,32.65,32.62,32.64,15154.0,28.696,28.7136,28.6872,28.7048,15154.0
2019-06-28 14:20:00,32.65,32.71,32.65,32.71,16770.0,28.7136,28.7664,28.7136,28.7664,16770.0
2019-06-28 14:25:00,32.71,32.72,32.69,32.71,10146.0,28.7664,28.7752,28.7488,28.7664,10146.0
2019-06-28 14:30:00,32.71,32.76,32.71,32.74,16298.0,28.7664,28.8103,28.7664,28.7927,16298.0
2019-06-28 14:35:00,32.75,32.77,32.74,32.77,16210.0,28.8015,28.8191,28.7927,28.8191,16210.0
2019-06-28 14:40:00,32.76,32.76,32.72,32.74,18400.0,28.8103,28.8103,28.7752,28.7927,18400.0
2019-06-28 14:45:00,32.72,32.77,32.71,32.77,22720.0,28.7752,28.8191,28.7664,28.8191,22720.0
2019-06-28 14:50:00,32.77,32.77,32.73,32.74,17398.0,28.8191,28.8191,28.784,28.7927,17398.0
2019-06-28 14:55:00,32.74,32.75,32.73,32.74,25732.0,28.7927,28.8015,28.784,28.7927,25732.0
2019-06-28 15:00:00,32.74,32.75,32.73,32.74,14920.0,28.7927,28.8015,28.784,28.7927,14920.0
2019-06-28 15:05:00,32.73,32.73,32.63,32.63,56696.0,28.784,28.784,28.696,28.696,56696.0
2019-06-28 15:10:00,32.63,32.66,32.62,32.64,41544.0,28.696,28.7224,28.6872,28.7048,41544.0
2019-06-28 15:15:00,32.66,32.66,32.55,32.56,21204.0,28.7224,28.7224,28.6257,28.6344,21204.0
2019-06-28 15:20:00,32.55,32.56,32.52,32.52,27388.0,28.6257,28.6344,28.5993,28.5993,27388.0
2019-06-28 15:25:00,32.52,32.52,32.47,32.5,40914.0,28.5993,28.5993,28.5553,28.5817,40914.0
2019-06-28 15:30:00,32.51,32.61,32.5,32.59,32538.0,28.5905,28.6784,28.5817,28.6608,32538.0
2019-06-28 15:35:00,32.58,32.59,32.55,32.59,52190.0,28.652,28.6608,28.6257,28.6608,52190.0
2019-06-28 15:40:00,32.59,32.63,32.58,32.58,59044.0,28.6608,28.696,28.652,28.652,59044.0
2019-06-28 15:45:00,32.58,32.59,32.51,32.58,64982.0,28.652,28.6608,28.5905,28.652,64982.0
2019-06-28 15:50:00,32.57,32.58,32.39,32.42,154794.0,28.6432,28.652,28.4849,28.5113,154794.0
2019-06-28 15:55:00,32.42,32.55,32.42,32.51,225920.0,28.5113,28.6257,28.5113,28.5905,225920.0
2019-07-01 09:30:00,33.15,33.15,32.88,33.07,76730.0,29.1533,29.1533,28.9159,29.083,76730.0
2019-07-01 09:35:00,33.07,33.07,32.9,32.9,72346.0,29.083,29.083,28.9335,28.9335,72346.0
2019-07-01 09:40:00,32.9,32.99,32.9,32.94,10164.0,28.9335,29.0126,28.9335,28.9686,10164.0
2019-07-01 09:45:00,32.95,32.95,32.68,32.68,34550.0,28.9774,28.9774,28.74,28.74,34550.0
2019-07-01 09:50:00,32.68,32.71,32.59,32.69,54550.0,28.74,28.7664,28.6608,28.7488,54550.0
2019-07-01 09:55:00,32.68,32.72,32.59,32.67,45452.0,28.74,28.7752,28.6608,28.7312,45452.0
2019-07-01 10:00:00,32.7,32.74,32.64,32.67,24128.0,28.7576,28.7927,28.7048,28.7312,24128.0
2019-07-01 10:05:00,32.63,32.66,32.61,32.65,32896.0,28.696,28.7224,28.6784,28.7136,32896.0
2019-07-01 10:10:00,32.62,32.63,32.45,32.49,149276.0,28.6872,28.696,28.5377,28.5729,149276.0
2019-07-01 10:15:00,32.48,32.65,32.47,32.65,61960.0,28.5641,28.7136,28.5553,28.7136,61960.0
2019-07-01 10:20:00,32.66,32.74,32.55,32.6,25656.0,28.7224,28.7927,28.6257,28.6696,25656.0
2019-07-01 10:25:00,32.59,32.61,32.54,32.57,6800.0,28.6608,28.6784,28.6169,28.6432,6800.0
2019-07-01 10:30:00,32.55,32.56,32.49,32.51,25242.0,28.6257,28.6344,28.5729,28.5905,25242.0
2019-07-01 10:35:00,32.52,32.56,32.52,32.52,14356.0,28.5993,28.6344,28.5993,28.5993,14356.0
2019-07-01 10:40:00,32.52,32.57,32.52,32.56,13996.0,28.5993,28.6432,28.5993,28.6344,13996.0
2019-07-01 10:45:00,32.55,32.59,32.51,32.52,12240.0,28.6257,28.6608,28.5905,28.5993,12240.0
2019-07-01 10:50:00,32.52,32.62,32.51,32.61,11276.0,28.5993,28.6872,28.5905,28.6784,11276.0
2019-07-01 10:55:00,32.62,32.62,32.56,32.6,13800.0,28.6872,28.6872,28.6344,28.6696,13800.0
2019-07-01 11:00:00,32.63,32.65,32.6,32.61,11556.0,28.696,28.7136,28.6696,28.6784,11556.0
2019-07-01 11:05:00,32.61,32.61,32.51,32.52,27258.0,28.6784,28.6784,28.5905,28.5993,27258.0
2019-07-01 11:10:00,32.52,32.52,32.44,32.47,39476.0,28.5993,28.5993,28.5289,28.5553,39476.0
2019-07-01 11:15:00,32.45,32.47,32.41,32.44,19664.0,28.5377,28.5553,28.5025,28.5289,19664.0
2019-07-01 11:20:00,32.45,32.47,32.38,32.41,22470.0,28.5377,28.5553,28.4762,28.5025,22470.0
2019-07-01 11:25:00,32.42,32.47,32.41,32.43,17800.0,28.5113,28.5553,28.5025,28.5201,17800.0
2019-07-01 11:30:00,32.43,32.51,32.43,32.48,14418.0,28.5201,28.5905,28.5201,28.5641,14418.0
2019-07-01 11:35:00,32.48,32.49,32.47,32.48,16508.0,28.5641,28.5729,28.5553,28.5641,16508.0
2019-07-01 11:40:00,32.49,32.49,32.4,32.4,10600.0,28.5729,28.5729,28.4937,28.4937,10600.0
2019-07-01 11:45:00,32.42,32.44,32.41,32.42,11990.0,28.5113,28.5289,28.5025,28.5113,11990.0
2019-07-01 11:50:00,32.41,32.45,32.41,32.42,10384.0,28.5025,28.5377,28.5025,28.5113,10384.0
2019-07-01 11:55:00,32.42,32.46,32.42,32.45,14044.0,28.5113,28.5465,28.5113,28.5377,14044.0
2019-07-01 12:00:00,32.45,32.52,32.45,32.51,16692.0,28.5377,28.5993,28.5377,28.5905,16692.0
2019-07-01 12:05:00,32.49,32.52,32.44,32.51,9240.0,28.5729,28.5993,28.5289,28.5905,9240.0
2019-07-01 12:10:00,32.51,32.52,32.49,32.49,3212.0,28.5905,28.5993,28.5729,28.5729,3212.0
2019-07-01 12:15:00,32.5,32.52,32.49,32.51,11448.0,28.5817,28.5993,28.5729,28.5905,11448.0
2019-07-01 12:20:00,32.52,32.54,32.49,32.54,10878.0,28.5993,28.6169,28.5729,28.6169,10878.0
2019-07-01 12:25:00,32.53,32.56,32.5,32.56,22828.0,28.6081,28.6344,28.5817,28.6344,22828.0
2019-07-01 12:30:00,32.56,32.61,32.56,32.59,21444.0,28.6344,28.6784,28.6344,28.6608,21444.0
2019-07-01 12:35:00,32.59,32.63,32.59,32.63,17400.0,28.6608,28.696,28.6608,28.696,17400.0
2019-07-01 12:40:00,32.6,32.6,32.49,32.52,14158.0,28.6696,28.6696,28.5729,28.5993,14158.0
2019-07-01 12:45:00,32.55,32.55,32.46,32.49,5000.0,28.6257,28.6257,28.5465,28.5729,5000.0
2019-07-01 12:50:00,32.47,32.47,32.41,32.46,8294.0,28.5553,28.5553,28.5025,28.5465,8294.0
2019-07-01 12:55:00,32.45,32.48,32.43,32.46,11800.0,28.5377,28.5641,28.5201,28.5465,11800.0
2019-07-01 13:00:00,32.44,32.45,32.42,32.43,9400.0,28.5289,28.5377,28.5113,28.5201,9400.0
2019-07-01 13:05:00,32.44,32.46,32.43,32.44,12594.0,28.5289,28.5465,28.5201,28.5289,12594.0
2019-07-01 13:10:00,32.43,32.45,32.39,32.41,17200.0,28.5201,28.5377,28.4849,28.5025,17200.0
2019-07-01 13:15:00,32.43,32.49,32.43,32.47,36590.0,28.5201,28.5729,28.5201,28.5553,36590.0
2019-07-01 13:20:00,32.47,32.48,32.44,32.48,8100.0,28.5553,28.5641,28.5289,28.5641,8100.0
2019-07-01 13:25:00,32.47,32.49,32.42,32.46,19080.0,28.5553,28.5729,28.5113,28.5465,19080.0
2019-07-01 13:30:00,32.46,32.46,32.32,32.35,39220.0,28.5465,28.5465,28.4234,28.4498,39220.0
2019-07-01 13:35:00,32.32,32.35,32.29,32.31,14692.0,28.4234,28.4498,28.397,28.4146,14692.0
2019-07-01 13:40:00,32.31,32.33,32.27,32.27,9440.0,28.4146,28.4322,28.3794,28.3794,9440.0
2019-07-01 13:45:00,32.29,32.32,32.29,32.32,5554.0,28.397,28.4234,28.397,28.4234,5554.0
2019-07-01 13:50:00,32.3,32.32,32.28,32.31,9000.0,28.4058,28.4234,28.3882,28.4146,9000.0
2019-07-01 13:55:00,32.3,32.32,32.25,32.28,12610.0,28.4058,28.4234,28.3618,28.3882,12610.0
2019-07-01 14:00:00,32.3,32.31,32.22,32.23,16554.0,28.4058,28.4146,28.3354,28.3442,16554.0
2019-07-01 14:05:00,32.24,32.24,32.19,32.24,26826.0,28.353,28.353,28.3091,28.353,26826.0
2019-07-01 14:10:00,32.25,32.34,32.24,32.34,13714.0,28.3618,28.441,28.353,28.441,13714.0
2019-07-01 14:15:00,32.33,32.34,32.31,32.34,9788.0,28.4322,28.441,28.4146,28.441,9788.0
2019-07-01 14:20:00,32.34,32.35,32.27,32.27,15192.0,28.441,28.4498,28.3794,28.3794,15192.0
2019-07-01 14:25:00,32.27,32.29,32.23,32.23,10306.0,28.3794,28.397,28.3442,28.3442,10306.0
2019-07-01 14:30:00,32.23,32.27,32.22,32.27,10338.0,28.3442,28.3794,28.3354,28.3794,10338.0
2019-07-01 14:35:00,32.27,32.29,32.24,32.27,8910.0,28.3794,28.397,28.353,28.3794,8910.0
2019-07-01 14:40:00,32.29,32.35,32.27,32.32,15706.0,28.397,28.4498,28.3794,28.4234,15706.0
2019-07-01 14:45:00,32.34,32.36,32.27,32.3,29426.0,28.441,28.4586,28.3794,28.4058,29426.0
2019-07-01 14:50:00,32.3,32.3,32.24,32.24,8800.0,28.4058,28.4058,28.353,28.353,8800.0
2019-07-01 14:55:00,32.24,32.26,32.22,32.23,17080.0,28.353,28.3706,28.3354,28.3442,17080.0
2019-07-01 15:00:00,32.22,32.27,32.22,32.26,16740.0,28.3354,28.3794,28.3354,28.3706,16740.0
2019-07-01 15:05:00,32.26,32.3,32.26,32.3,17190.0,28.3706,28.4058,28.3706,28.4058,17190.0
2019-07-01 15:10:00,32.29,32.33,32.28,32.29,22478.0,28.397,28.4322,28.3882,28.397,22478.0
2019-07-01 15:15:00,32.3,32.31,32.24,32.27,21302.0,28.4058,28.4146,28.353,28.3794,21302.0
2019-07-01 15:20:00,32.27,32.31,32.26,32.31,17716.0,28.3794,28.4146,28.3706,28.4146,17716.0
2019-07-01 15:25:00,32.31,32.32,32.3,32.31,13610.0,28.4146,28.4234,28.4058,28.4146,13610.0
2019-07-01 15:30:00,32.31,32.33,32.26,32.26,25930.0,28.4146,28.4322,28.3706,28.3706,25930.0
2019-07-01 15:35:00,32.25,32.27,32.24,32.27,23636.0,28.3618,28.3794,28.353,28.3794,23636.0
2019-07-01 15:40:00,32.27,32.29,32.22,32.22,51502.0,28.3794,28.397,28.3354,28.3354,51502.0
2019-07-01 15:45:00,32.22,32.24,32.21,32.24,45972.0,28.3354,28.353,28.3266,28.353,45972.0
2019-07-01 15:50:00,32.24,32.31,32.24,32.3,69764.0,28.353,28.4146,28.353,28.4058,69764.0
2019-07-01 15:55:00,32.32,32.32,32.27,32.29,82392.0,28.4234,28.4234,28.3794,28.397,82392.0
2019-07-02 09:30:00,32.2,32.42,32.19,32.27,21350.0,28.3179,28.5113,28.3091,28.3794,21350.0
2019-07-02 09:35:00,32.22,32.35,32.2,32.35,26310.0,28.3354,28.4498,28.3179,28.4498,26310.0
2019-07-02 09:40:00,32.45,32.45,32.04,32.07,85896.0,28.5377,28.5377,28.1771,28.2035,85896.0
2019-07-02 09:45:00,32.1,32.24,32.1,32.21,17654.0,28.2299,28.353,28.2299,28.3266,17654.0
2019-07-02 09:50:00,32.2,32.35,32.18,32.35,17712.0,28.3179,28.4498,28.3003,28.4498,17712.0
2019-07-02 09:55:00,32.31,32.37,32.27,32.35,23636.0,28.4146,28.4674,28.3794,28.4498,23636.0
2019-07-02 10:00:00,32.37,32.43,32.33,32.43,8062.0,28.4674,28.5201,28.4322,28.5201,8062.0
2019-07-02 10:05:00,32.41,32.41,32.35,32.36,20414.0,28.5025,28.5025,28.4498,28.4586,20414.0
2019-07-02 10:10:00,32.38,32.42,32.33,32.33,13434.0,28.4762,28.5113,28.4322,28.4322,13434.0
2019-07-02 10:15:00,32.35,32.44,32.35,32.39,50542.0,28.4498,28.5289,28.4498,28.4849,50542.0
2019-07-02 10:20:00,32.4,32.44,32.38,32.41,48186.0,28.4937,28.5289,28.4762,28.5025,48186.0
2019-07-02 10:25:00,32.4,32.45,32.38,32.45,27186.0,28.4937,28.5377,28.4762,28.5377,27186.0
2019-07-02 10:30:00,32.45,32.46,32.38,32.4,21956.0,28.5377,28.5465,28.4762,28.4937,21956.0
2019-07-02 10:35:00,32.41,32.43,32.38,32.4,8616.0,28.5025,28.5201,28.4762,28.4937,8616.0
2019-07-02 10:40:00,32.41,32.42,32.31,32.38,18006.0,28.5025,28.5113,28.4146,28.4762,18006.0
2019-07-02 10:45:00,32.35,32.43,32.34,32.37,10200.0,28.4498,28.5201,28.441,28.4674,10200.0
2019-07-02 10:50:00,32.36,32.38,32.35,32.38,5500.0,28.4586,28.4762,28.4498,28.4762,5500.0
2019-07-02 10:55:00,32.38,32.39,32.32,32.37,65600.0,28.4762,28.4849,28.4234,28.4674,65600.0
2019-07-02 11:00:00,32.37,32.38,32.33,32.37,18780.0,28.4674,28.4762,28.4322,28.4674,18780.0
2019-07-02 11:05:00,32.37,32.38,32.32,32.32,7200.0,28.4674,28.4762,28.4234,28.4234,7200.0
2019-07-02 11:10:00,32.34,32.37,32.29,32.29,3600.0,28.441,28.4674,28.397,28.397,3600.0
2019-07-02 11:15:00,32.29,32.29,32.24,32.26,5590.0,28.397,28.397,28.353,28.3706,5590.0
2019-07-02 11:20:00,32.27,32.31,32.25,32.27,2400.0,28.3794,28.4146,28.3618,28.3794,2400.0
2019-07-02 11:25:00,32.28,32.32,32.27,32.31,13200.0,28.3882,28.4234,28.3794,28.4146,13200.0
2019-07-02 11:30:00,32.31,32.37,32.3,32.34,9602.0,28.4146,28.4674,28.4058,28.441,9602.0
2019-07-02 11:35:00,32.34,32.35,32.31,32.31,1412.0,28.441,28.4498,28.4146,28.4146,1412.0
2019-07-02 11:40:00,32.29,32.34,32.27,32.32,6384.0,28.397,28.441,28.3794,28.4234,6384.0
2019-07-02 11:45:00,32.32,32.36,32.32,32.34,4672.0,28.4234,28.4586,28.4234,28.441,4672.0
2019-07-02 11:50:00,32.34,32.38,32.32,32.34,30736.0,28.441,28.4762,28.4234,28.441,30736.0
2019-07-02 11:55:00,32.35,32.35,32.32,32.34,2000.0,28.4498,28.4498,28.4234,28.441,2000.0
2019-07-02 12:00:00,32.33,32.36,32.27,32.28,15936.0,28.4322,28.4586,28.3794,28.3882,15936.0
2019-07-02 12:05:00,32.27,32.32,32.27,32.32,12676.0,28.3794,28.4234,28.3794,28.4234,12676.0
2019-07-02 12:10:00,32.32,32.32,32.24,32.25,11240.0,28.4234,28.4234,28.353,28.3618,11240.0
2019-07-02 12:15:00,32.24,32.27,32.23,32.26,6406.0,28.353,28.3794,28.3442,28.3706,6406.0
2019-07-02 12:20:00,32.27,32.34,32.27,32.34,15200.0,28.3794,28.441,28.3794,28.441,15200.0
2019-07-02 12:25:00,32.32,32.32,32.3,32.3,8350.0,28.4234,28.4234,28.4058,28.4058,8350.0
2019-07-02 12:30:00,32.31,32.32,32.27,32.27,9958.0,28.4146,28.4234,28.3794,28.3794,9958.0
2019-07-02 12:35:00,32.26,32.26,32.21,32.25,4266.0,28.3706,28.3706,28.3266,28.3618,4266.0
2019-07-02 12:40:00,32.24,32.24,32.2,32.22,4800.0,28.353,28.353,28.3179,28.3354,4800.0
2019-07-02 12:45:00,32.24,32.24,32.2,32.23,5484.0,28.353,28.353,28.3179,28.3442,5484.0
2019-07-02 12:50:00,32.23,32.24,32.21,32.22,3000.0,28.3442,28.353,28.3266,28.3354,3000.0
2019-07-02 12:55:00,32.21,32.24,32.2,32.24,7474.0,28.3266,28.353,28.3179,28.353,7474.0
2019-07-02 13:00:00,32.24,32.27,32.23,32.24,11098.0,28.353,28.3794,28.3442,28.353,11098.0
2019-07-02 13:05:00,32.25,32.25,32.21,32.24,7962.0,28.3618,28.3618,28.3266,28.353,7962.0
2019-07-02 13:10:00,32.24,32.25,32.19,32.21,11500.0,28.353,28.3618,28.3091,28.3266,11500.0
2019-07-02 13:15:00,32.21,32.21,32.15,32.16,24912.0,28.3266,28.3266,28.2739,28.2827,24912.0
2019-07-02 13:20:00,32.13,32.18,32.13,32.18,8294.0,28.2563,28.3003,28.2563,28.3003,8294.0
2019-07-02 13:25:00,32.18,32.22,32.17,32.22,128000.0,28.3003,28.3354,28.2915,28.3354,128000.0
2019-07-02 13:30:00,32.22,32.22,32.19,32.2,8966.0,28.3354,28.3354,28.3091,28.3179,8966.0
2019-07-02 13:35:00,32.21,32.23,32.21,32.22,11386.0,28.3266,28.3442,28.3266,28.3354,11386.0
2019-07-02 13:40:00,32.22,32.24,32.21,32.24,8840.0,28.3354,28.353,28.3266,28.353,8840.0
2019-07-02 13:45:00,32.23,32.25,32.22,32.23,9128.0,28.3442,28.3618,28.3354,28.3442,9128.0
2019-07-02 13:50:00,32.23,32.23,32.18,32.18,11600.0,28.3442,28.3442,28.3003,28.3003,11600.0
2019-07-02 13:55:00,32.19,32.21,32.17,32.17,11142.0,28.3091,28.3266,28.2915,28.2915,11142.0
2019-07-02 14:00:00,32.18,32.18,32.16,32.18,7682.0,28.3003,28.3003,28.2827,28.3003,7682.0
2019-07-02 14:05:00,32.18,32.23,32.18,32.22,5914.0,28.3003,28.3442,28.3003,28.3354,5914.0
2019-07-02 14:10:00,32.23,32.24,32.22,32.23,6408.0,28.3442,28.353,28.3354,28.3442,6408.0
2019-07-02 14:15:00,32.24,32.26,32.21,32.24,15370.0,28.353,28.3706,28.3266,28.353,15370.0
2019-07-02 14:20:00,32.24,32.26,32.24,32.25,4086.0,28.353,28.3706,28.353,28.3618,4086.0
2019-07-02 14:25:00,32.24,32.27,32.24,32.24,18954.0,28.353,28.3794,28.353,28.353,18954.0
2019-07-02 14:30:00,32.23,32.23,32.18,32.18,16930.0,28.3442,28.3442,28.3003,28.3003,16930.0
2019-07-02 14:35:00,32.17,32.18,32.14,32.18,14800.0,28.2915,28.3003,28.2651,28.3003,14800.0
2019-07-02 14:40:00,32.17,32.19,32.15,32.16,8270.0,28.2915,28.3091,28.2739,28.2827,8270.0
2019-07-02 14:45:00,32.16,32.16,32.12,32.14,8366.0,28.2827,28.2827,28.2475,28.2651,8366.0
2019-07-02 14:50:00,32.13,32.15,32.06,32.1,25442.0,28.2563,28.2739,28.1947,28.2299,25442.0
2019-07-02 14:55:00,32.1,32.12,32.09,32.09,14532.0,28.2299,28.2475,28.2211,28.2211,14532.0
2019-07-02 15:00:00,32.09,32.12,32.08,32.1,15512.0,28.2211,28.2475,28.2123,28.2299,15512.0
2019-07-02 15:05:00,32.11,32.12,32.08,32.1,33796.0,28.2387,28.2475,28.2123,28.2299,33796.0
2019-07-02 15:10:00,32.1,32.12,32.07,32.07,35962.0,28.2299,28.2475,28.2035,28.2035,35962.0
2019-07-02 15:15:00,32.08,32.1,32.07,32.09,12290.0,28.2123,28.2299,28.2035,28.2211,12290.0
2019-07-02 15:20:00,32.09,32.1,32.07,32.08,31378.0,28.2211,28.2299,28.2035,28.2123,31378.0
2019-07-02 15:25:00,32.07,32.08,32.06,32.07,23456.0,28.2035,28.2123,28.1947,28.2035,23456.0
2019-07-02 15:30:00,32.08,32.15,32.07,32.14,41308.0,28.2123,28.2739,28.2035,28.2651,41308.0
2019-07-02 15:35:00,32.14,32.14,32.1,32.13,17670.0,28.2651,28.2651,28.2299,28.2563,17670.0
2019-07-02 15:40:00,32.12,32.13,32.08,32.09,28040.0,28.2475,28.2563,28.2123,28.2211,28040.0
2019-07-02 15:45:00,32.08,32.12,32.08,32.12,25600.0,28.2123,28.2475,28.2123,28.2475,25600.0
2019-07-02 15:50:00,32.12,32.19,32.12,32.18,80926.0,28.2475,28.3091,28.2475,28.3003,80926.0
2019-07-02 15:55:00,32.18,32.2,32.16,32.19,114360.0,28.3003,28.3179,28.2827,28.3091,114360.0
2019-07-03 09:30:00,32.24,32.38,32.1,32.16,28700.0,28.353,28.4762,28.2299,28.2827,28700.0
2019-07-03 09:35:00,32.15,32.37,32.15,32.27,5806.0,28.2739,28.4674,28.2739,28.3794,5806.0
2019-07-03 09:40:00,32.29,32.29,32.21,32.21,6330.0,28.397,28.397,28.3266,28.3266,6330.0
2019-07-03 09:45:00,32.19,32.26,32.19,32.21,4800.0,28.3091,28.3706,28.3091,28.3266,4800.0
2019-07-03 09:50:00,32.24,32.26,32.17,32.22,8102.0,28.353,28.3706,28.2915,28.3354,8102.0
2019-07-03 09:55:00,32.23,32.27,32.18,32.19,8028.0,28.3442,28.3794,28.3003,28.3091,8028.0
2019-07-03 10:00:00,32.18,32.24,32.12,32.15,18890.0,28.3003,28.353,28.2475,28.2739,18890.0
2019-07-03 10:05:00,32.15,32.18,32.12,32.15,17052.0,28.2739,28.3003,28.2475,28.2739,17052.0
2019-07-03 10:10:00,32.13,32.2,32.13,32.19,10356.0,28.2563,28.3179,28.2563,28.3091,10356.0
2019-07-03 10:15:00,32.2,32.26,32.18,32.22,7400.0,28.3179,28.3706,28.3003,28.3354,7400.0
2019-07-03 10:20:00,32.23,32.29,32.21,32.29,15954.0,28.3442,28.397,28.3266,28.397,15954.0
2019-07-03 10:25:00,32.27,32.29,32.22,32.23,19672.0,28.3794,28.397,28.3354,28.3442,19672.0
2019-07-03 10:30:00,32.24,32.26,32.21,32.22,33114.0,28.353,28.3706,28.3266,28.3354,33114.0
2019-07-03 10:35:00,32.24,32.25,32.2,32.23,33752.0,28.353,28.3618,28.3179,28.3442,33752.0
2019-07-03 10:40:00,32.24,32.24,32.21,32.23,16252.0,28.353,28.353,28.3266,28.3442,16252.0
2019-07-03 10:45:00,32.23,32.26,32.21,32.22,20676.0,28.3442,28.3706,28.3266,28.3354,20676.0
2019-07-03 10:50:00,32.21,32.23,32.17,32.19,22876.0,28.3266,28.3442,28.2915,28.3091,22876.0
2019-07-03 10:55:00,32.19,32.26,32.19,32.24,18468.0,28.3091,28.3706,28.3091,28.353,18468.0
2019-07-03 11:00:00,32.26,32.27,32.21,32.21,38840.0,28.3706,28.3794,28.3266,28.3266,38840.0
2019-07-03 11:05:00,32.21,32.22,32.15,32.15,23304.0,28.3266,28.3354,28.2739,28.2739,23304.0
2019-07-03 11:10:00,32.16,32.16,32.12,32.12,10456.0,28.2827,28.2827,28.2475,28.2475,10456.0
2019-07-03 11:15:00,32.13,32.16,32.12,32.13,11812.0,28.2563,28.2827,28.2475,28.2563,11812.0
2019-07-03 11:20:00,32.12,32.12,32.08,32.12,10616.0,28.2475,28.2475,28.2123,28.2475,10616.0
2019-07-03 11:25:00,32.11,32.13,32.1,32.12,11228.0,28.2387,28.2563,28.2299,28.2475,11228.0
2019-07-03 11:30:00,32.12,32.2,32.09,32.2,26868.0,28.2475,28.3179,28.2211,28.3179,26868.0
2019-07-03 11:35:00,32.2,32.22,32.19,32.2,15158.0,28.3179,28.3354,28.3091,28.3179,15158.0
2019-07-03 11:40:00,32.2,32.3,32.19,32.29,53548.0,28.3179,28.4058,28.3091,28.397,53548.0
2019-07-03 11:45:00,32.3,32.3,32.25,32.25,16662.0,28.4058,28.4058,28.3618,28.3618,16662.0
2019-07-03 11:50:00,32.25,32.25,32.21,32.24,18320.0,28.3618,28.3618,28.3266,28.353,18320.0
2019-07-03 11:55:00,32.24,32.26,32.2,32.26,20954.0,28.353,28.3706,28.3179,28.3706,20954.0
2019-07-03 12:00:00,32.27,32.29,32.23,32.26,19488.0,28.3794,28.397,28.3442,28.3706,19488.0
2019-07-03 12:05:00,32.27,32.27,32.23,32.24,15908.0,28.3794,28.3794,28.3442,28.353,15908.0
2019-07-03 12:10:00,32.24,32.24,32.21,32.23,20058.0,28.353,28.353,28.3266,28.3442,20058.0
2019-07-03 12:15:00,32.23,32.25,32.21,32.23,19526.0,28.3442,28.3618,28.3266,28.3442,19526.0
2019-07-03 12:20:00,32.23,32.23,32.15,32.16,20288.0,28.3442,28.3442,28.2739,28.2827,20288.0
2019-07-03 12:25:00,32.15,32.16,32.11,32.13,13522.0,28.2739,28.2827,28.2387,28.2563,13522.0
2019-07-03 12:30:00,32.13,32.15,32.1,32.12,15978.0,28.2563,28.2739,28.2299,28.2475,15978.0
2019-07-03 12:35:00,32.12,32.18,32.1,32.18,14562.0,28.2475,28.3003,28.2299,28.3003,14562.0
2019-07-03 12:40:00,32.19,32.21,32.18,32.2,12912.0,28.3091,28.3266,28.3003,28.3179,12912.0
2019-07-03 12:45:00,32.2,32.2,32.18,32.2,19084.0,28.3179,28.3179,28.3003,28.3179,19084.0
2019-07-03 12:50:00,32.2,32.22,32.18,32.18,25174.0,28.3179,28.3354,28.3003,28.3003,25174.0
2019-07-03 12:55:00,32.19,32.24,32.19,32.22,43792.0,28.3091,28.353,28.3091,28.3354,43792.0
2019-07-05 09:30:00,32.1,32.19,32.09,32.09,111998.0,28.2299,28.3091,28.2211,28.2211,111998.0
2019-07-05 09:35:00,32.18,32.41,32.18,32.38,31286.0,28.3003,28.5025,28.3003,28.4762,31286.0
2019-07-05 09:40:00,32.38,32.43,32.3,32.3,4800.0,28.4762,28.5201,28.4058,28.4058,4800.0
2019-07-05 09:45:00,32.32,32.35,32.29,32.32,6800.0,28.4234,28.4498,28.397,28.4234,6800.0
2019-07-05 09:50:00,32.38,32.38,32.32,32.35,4400.0,28.4762,28.4762,28.4234,28.4498,4400.0
2019-07-05 09:55:00,32.35,32.35,32.23,32.27,12200.0,28.4498,28.4498,28.3442,28.3794,12200.0
2019-07-05 10:00:00,32.29,32.35,32.27,32.33,7736.0,28.397,28.4498,28.3794,28.4322,7736.0
2019-07-05 10:05:00,32.31,32.35,32.29,32.31,7354.0,28.4146,28.4498,28.397,28.4146,7354.0
2019-07-05 10:10:00,32.34,32.34,32.24,32.24,800.0,28.441,28.441,28.353,28.353,800.0
2019-07-05 10:15:00,32.24,32.27,32.2,32.27,12886.0,28.353,28.3794,28.3179,28.3794,12886.0
2019-07-05 10:20:00,32.27,32.27,32.22,32.23,7218.0,28.3794,28.3794,28.3354,28.3442,7218.0
2019-07-05 10:25:00,32.23,32.27,32.22,32.24,12620.0,28.3442,28.3794,28.3354,28.353,12620.0
2019-07-05 10:30:00,32.26,32.29,32.24,32.24,118332.0,28.3706,28.397,28.353,28.353,118332.0
2019-07-05 10:35:00,32.22,32.24,32.19,32.21,8328.0,28.3354,28.353,28.3091,28.3266,8328.0
2019-07-05 10:40:00,32.22,32.22,32.13,32.16,6600.0,28.3354,28.3354,28.2563,28.2827,6600.0
2019-07-05 10:45:00,32.17,32.26,32.17,32.26,6456.0,28.2915,28.3706,28.2915,28.3706,6456.0
2019-07-05 10:50:00,32.26,32.31,32.26,32.27,24400.0,28.3706,28.4146,28.3706,28.3794,24400.0
2019-07-05 10:55:00,32.28,32.28,32.21,32.21,4216.0,28.3882,28.3882,28.3266,28.3266,4216.0
2019-07-05 11:00:00,32.24,32.26,32.2,32.24,4444.0,28.353,28.3706,28.3179,28.353,4444.0
2019-07-05 11:05:00,32.26,32.27,32.23,32.24,4200.0,28.3706,28.3794,28.3442,28.353,4200.0
2019-07-05 11:10:00,32.25,32.25,32.21,32.21,2776.0,28.3618,28.3618,28.3266,28.3266,2776.0
2019-07-05 11:15:00,32.19,32.26,32.19,32.23,10798.0,28.3091,28.3706,28.3091,28.3442,10798.0
2019-07-05 11:20:00,32.24,32.27,32.22,32.22,4400.0,28.353,28.3794,28.3354,28.3354,4400.0
2019-07-05 11:25:00,32.23,32.31,32.23,32.31,10148.0,28.3442,28.4146,28.3442,28.4146,10148.0
2019-07-05 11:30:00,32.31,32.35,32.31,32.34,9970.0,28.4146,28.4498,28.4146,28.441,9970.0
2019-07-05 11:35:00,32.33,32.38,32.3,32.35,5834.0,28.4322,28.4762,28.4058,28.4498,5834.0
2019-07-05 11:40:00,32.34,32.35,32.31,32.35,18606.0,28.441,28.4498,28.4146,28.4498,18606.0
2019-07-05 11:45:00,32.33,32.35,32.28,32.32,18500.0,28.4322,28.4498,28.3882,28.4234,18500.0
2019-07-05 11:50:00,32.32,32.35,32.31,32.33,6300.0,28.4234,28.4498,28.4146,28.4322,6300.0
2019-07-05 11:55:00,32.35,32.37,32.35,32.36,4666.0,28.4498,28.4674,28.4498,28.4586,4666.0
2019-07-05 12:00:00,32.36,32.41,32.35,32.38,6246.0,28.4586,28.5025,28.4498,28.4762,6246.0
2019-07-05 12:05:00,32.37,32.38,32.34,32.37,6240.0,28.4674,28.4762,28.441,28.4674,6240.0
2019-07-05 12:10:00,32.38,32.41,32.37,32.4,2800.0,28.4762,28.5025,28.4674,28.4937,2800.0
2019-07-05 12:15:00,32.41,32.48,32.38,32.42,11386.0,28.5025,28.5641,28.4762,28.5113,11386.0
2019-07-05 12:20:00,32.41,32.45,32.4,32.41,4848.0,28.5025,28.5377,28.4937,28.5025,4848.0
2019-07-05 12:25:00,32.41,32.42,32.38,32.4,4818.0,28.5025,28.5113,28.4762,28.4937,4818.0
2019-07-05 12:30:00,32.43,32.43,32.4,32.42,2660.0,28.5201,28.5201,28.4937,28.5113,2660.0
2019-07-05 12:35:00,32.41,32.43,32.38,32.42,13012.0,28.5025,28.5201,28.4762,28.5113,13012.0
2019-07-05 12:40:00,32.42,32.45,32.38,32.39,13152.0,28.5113,28.5377,28.4762,28.4849,13152.0
2019-07-05 12:45:00,32.38,32.42,32.38,32.41,36074.0,28.4762,28.5113,28.4762,28.5025,36074.0
2019-07-05 12:50:00,32.4,32.44,32.4,32.44,4544.0,28.4937,28.5289,28.4937,28.5289,4544.0
2019-07-05 12:55:00,32.43,32.44,32.4,32.43,11420.0,28.5201,28.5289,28.4937,28.5201,11420.0
2019-07-05 13:00:00,32.43,32.46,32.42,32.45,58116.0,28.5201,28.5465,28.5113,28.5377,58116.0
2019-07-05 13:05:00,32.45,32.48,32.45,32.48,7000.0,28.5377,28.5641,28.5377,28.5641,7000.0
2019-07-05 13:10:00,32.48,32.49,32.48,32.49,6400.0,28.5641,28.5729,28.5641,28.5729,6400.0
2019-07-05 13:15:00,32.49,32.55,32.49,32.53,54456.0,28.5729,28.6257,28.5729,28.6081,54456.0
2019-07-05 13:20:00,32.51,32.55,32.5,32.52,7608.0,28.5905,28.6257,28.5817,28.5993,7608.0
2019-07-05 13:25:00,32.52,32.52,32.47,32.49,4932.0,28.5993,28.5993,28.5553,28.5729,4932.0
2019-07-05 13:30:00,32.49,32.51,32.48,32.49,5000.0,28.5729,28.5905,28.5641,28.5729,5000.0
2019-07-05 13:35:00,32.49,32.49,32.47,32.48,72800.0,28.5729,28.5729,28.5553,28.5641,72800.0
2019-07-05 13:40:00,32.48,32.52,32.45,32.52,14920.0,28.5641,28.5993,28.5377,28.5993,14920.0
2019-07-05 13:45:00,32.52,32.53,32.5,32.51,8200.0,28.5993,28.6081,28.5817,28.5905,8200.0
2019-07-05 13:50:00,32.49,32.51,32.47,32.48,5000.0,28.5729,28.5905,28.5553,28.5641,5000.0
2019-07-05 13:55:00,32.49,32.52,32.49,32.51,5436.0,28.5729,28.5993,28.5729,28.5905,5436.0
2019-07-05 14:00:00,32.52,32.53,32.5,32.52,6482.0,28.5993,28.6081,28.5817,28.5993,6482.0
2019-07-05 14:05:00,32.52,32.52,32.48,32.49,5332.0,28.5993,28.5993,28.5641,28.5729,5332.0
2019-07-05 14:10:00,32.5,32.5,32.47,32.49,7270.0,28.5817,28.5817,28.5553,28.5729,7270.0
2019-07-05 14:15:00,32.48,32.49,32.48,32.49,3226.0,28.5641,28.5729,28.5641,28.5729,3226.0
2019-07-05 14:20:00,32.49,32.52,32.49,32.52,5032.0,28.5729,28.5993,28.5729,28.5993,5032.0
2019-07-05 14:25:00,32.48,32.51,32.48,32.49,11064.0,28.5641,28.5905,28.5641,28.5729,11064.0
2019-07-05 14:30:00,32.49,32.52,32.49,32.51,67172.0,28.5729,28.5993,28.5729,28.5905,67172.0
2019-07-05 14:35:00,32.5,32.54,32.49,32.53,12200.0,28.5817,28.6169,28.5729,28.6081,12200.0
2019-07-05 14:40:00,32.54,32.56,32.54,32.56,11990.0,28.6169,28.6344,28.6169,28.6344,11990.0
2019-07-05 14:45:00,32.56,32.57,32.54,32.56,58890.0,28.6344,28.6432,28.6169,28.6344,58890.0
2019-07-05 14:50:00,32.56,32.57,32.54,32.56,9230.0,28.6344,28.6432,28.6169,28.6344,9230.0
2019-07-05 14:55:00,32.56,32.56,32.49,32.49,36160.0,28.6344,28.6344,28.5729,28.5729,36160.0
2019-07-05 15:00:00,32.49,32.5,32.48,32.48,9146.0,28.5729,28.5817,28.5641,28.5641,9146.0
2019-07-05 15:05:00,32.48,32.49,32.45,32.45,24256.0,28.5641,28.5729,28.5377,28.5377,24256.0
2019-07-05 15:10:00,32.45,32.46,32.43,32.45,12772.0,28.5377,28.5465,28.5201,28.5377,12772.0
2019-07-05 15:15:00,32.45,32.47,32.44,32.46,17508.0,28.5377,28.5553,28.5289,28.5465,17508.0
2019-07-05 15:20:00,32.46,32.5,32.46,32.49,8052.0,28.5465,28.5817,28.5465,28.5729,8052.0
2019-07-05 15:25:00,32.49,32.51,32.47,32.48,9400.0,28.5729,28.5905,28.5553,28.5641,9400.0
2019-07-05 15:30:00,32.48,32.49,32.44,32.44,15744.0,28.5641,28.5729,28.5289,28.5289,15744.0
2019-07-05 15:35:00,32.44,32.48,32.43,32.43,17654.0,28.5289,28.5641,28.5201,28.5201,17654.0
2019-07-05 15:40:00,32.43,32.45,32.42,32.43,21998.0,28.5201,28.5377,28.5113,28.5201,21998.0
2019-07-05 15:45:00,32.43,32.48,32.43,32.46,24388.0,28.5201,28.5641,28.5201,28.5465,24388.0
2019-07-05 15:50:00,32.47,32.49,32.45,32.45,49958.0,28.5553,28.5729,28.5377,28.5377,49958.0
2019-07-05 15:55:00,32.45,32.46,32.41,32.43,104098.0,28.5377,28.5465,28.5025,28.5201,104098.0
2019-07-08 09:30:00,32.31,32.44,32.2,32.4,61962.0,28.4146,28.5289,28.3179,28.4937,61962.0
2019-07-08 09:35:00,32.42,32.44,32.23,32.24,7800.0,28.5113,28.5289,28.3442,28.353,7800.0
2019-07-08 09:40:00,32.17,32.27,32.15,32.24,8052.0,28.2915,28.3794,28.2739,28.353,8052.0
2019-07-08 09:45:00,32.23,32.33,32.23,32.33,7542.0,28.3442,28.4322,28.3442,28.4322,7542.0
2019-07-08 09:50:00,32.31,32.38,32.3,32.33,9800.0,28.4146,28.4762,28.4058,28.4322,9800.0
2019-07-08 09:55:00,32.3,32.32,32.26,32.28,124502.0,28.4058,28.4234,28.3706,28.3882,124502.0
2019-07-08 10:00:00,32.27,32.27,32.18,32.24,96142.0,28.3794,28.3794,28.3003,28.353,96142.0
2019-07-08 10:05:00,32.24,32.29,32.22,32.27,38162.0,28.353,28.397,28.3354,28.3794,38162.0
2019-07-08 10:10:00,32.27,32.28,32.19,32.19,58228.0,28.3794,28.3882,28.3091,28.3091,58228.0
2019-07-08 10:15:00,32.19,32.19,32.11,32.17,24816.0,28.3091,28.3091,28.2387,28.2915,24816.0
2019-07-08 10:20:00,32.17,32.24,32.15,32.23,60444.0,28.2915,28.353,28.2739,28.3442,60444.0
2019-07-08 10:25:00,32.22,32.26,32.21,32.22,60924.0,28.3354,28.3706,28.3266,28.3354,60924.0
2019-07-08 10:30:00,32.22,32.23,32.12,32.16,197968.0,28.3354,28.3442,28.2475,28.2827,197968.0
2019-07-08 10:35:00,32.16,32.26,32.16,32.24,20424.0,28.2827,28.3706,28.2827,28.353,20424.0
2019-07-08 10:40:00,32.24,32.27,32.23,32.24,7004.0,28.353,28.3794,28.3442,28.353,7004.0
2019-07-08 10:45:00,32.24,32.24,32.18,32.19,67020.0,28.353,28.353,28.3003,28.3091,67020.0
2019-07-08 10:50:00,32.19,32.19,32.12,32.12,13504.0,28.3091,28.3091,28.2475,28.2475,13504.0
2019-07-08 10:55:00,32.11,32.13,32.07,32.09,33252.0,28.2387,28.2563,28.2035,28.2211,33252.0
2019-07-08 11:00:00,32.09,32.11,32.08,32.09,12898.0,28.2211,28.2387,28.2123,28.2211,12898.0
2019-07-08 11:05:00,32.08,32.08,32.01,32.02,14912.0,28.2123,28.2123,28.1508,28.1596,14912.0
2019-07-08 11:10:00,32.02,32.04,31.98,32.04,12096.0,28.1596,28.1771,28.1244,28.1771,12096.0
2019-07-08 11:15:00,32.03,32.06,32.02,32.04,11402.0,28.1683,28.1947,28.1596,28.1771,11402.0
2019-07-08 11:20:00,32.03,32.03,31.92,31.93,13882.0,28.1683,28.1683,28.0716,28.0804,13882.0
2019-07-08 11:25:00,31.93,31.94,31.85,31.89,30900.0,28.0804,28.0892,28.01,28.0452,30900.0
2019-07-08 11:30:00,31.88,31.88,31.79,31.81,20486.0,28.0364,28.0364,27.9573,27.9749,20486.0
2019-07-08 11:35:00,31.82,31.82,31.72,31.73,29828.0,27.9837,27.9837,27.8957,27.9045,29828.0
2019-07-08 11:40:00,31.73,31.77,31.71,31.77,78718.0,27.9045,27.9397,27.8869,27.9397,78718.0
2019-07-08 11:45:00,31.76,31.76,31.68,31.74,28726.0,27.9309,27.9309,27.8605,27.9133,28726.0
2019-07-08 11:50:00,31.75,31.75,31.68,31.72,21556.0,27.9221,27.9221,27.8605,27.8957,21556.0
2019-07-08 11:55:00,31.72,31.73,31.7,31.7,13324.0,27.8957,27.9045,27.8781,27.8781,13324.0
2019-07-08 12:00:00,31.7,31.71,31.66,31.67,27984.0,27.8781,27.8869,27.843,27.8518,27984.0
2019-07-08 12:05:00,31.67,31.68,31.62,31.64,26010.0,27.8518,27.8605,27.8078,27.8254,26010.0
2019-07-08 12:10:00,31.65,31.67,31.61,31.61,23898.0,27.8342,27.8518,27.799,27.799,23898.0
2019-07-08 12:15:00,31.63,31.63,31.6,31.61,19688.0,27.8166,27.8166,27.7902,27.799,19688.0
2019-07-08 12:20:00,31.61,31.7,31.58,31.69,29962.0,27.799,27.8781,27.7726,27.8693,29962.0
2019-07-08 12:25:00,31.69,31.7,31.65,31.68,37710.0,27.8693,27.8781,27.8342,27.8605,37710.0
2019-07-08 12:30:00,31.7,31.74,31.69,31.71,49442.0,27.8781,27.9133,27.8693,27.8869,49442.0
2019-07-08 12:35:00,31.7,31.71,31.67,31.71,23256.0,27.8781,27.8869,27.8518,27.8869,23256.0
2019-07-08 12:40:00,31.7,31.75,31.7,31.74,13600.0,27.8781,27.9221,27.8781,27.9133,13600.0
2019-07-08 12:45:00,31.74,31.76,31.71,31.71,12504.0,27.9133,27.9309,27.8869,27.8869,12504.0
2019-07-08 12:50:00,31.72,31.73,31.7,31.72,11542.0,27.8957,27.9045,27.8781,27.8957,11542.0
2019-07-08 12:55:00,31.73,31.75,31.72,31.73,9308.0,27.9045,27.9221,27.8957,27.9045,9308.0
2019-07-08 13:00:00,31.73,31.75,31.73,31.74,8374.0,27.9045,27.9221,27.9045,27.9133,8374.0
2019-07-08 13:05:00,31.73,31.74,31.73,31.73,11770.0,27.9045,27.9133,27.9045,27.9045,11770.0
2019-07-08 13:10:00,31.73,31.79,31.73,31.75,18874.0,27.9045,27.9573,27.9045,27.9221,18874.0
2019-07-08 13:15:00,31.77,31.77,31.74,31.74,6200.0,27.9397,27.9397,27.9133,27.9133,6200.0
2019-07-08 13:20:00,31.73,31.75,31.71,31.73,14540.0,27.9045,27.9221,27.8869,27.9045,14540.0
2019-07-08 13:25:00,31.71,31.75,31.71,31.73,11700.0,27.8869,27.9221,27.8869,27.9045,11700.0
2019-07-08 13:30:00,31.74,31.84,31.74,31.84,31364.0,27.9133,28.0013,27.9133,28.0013,31364.0
2019-07-08 13:35:00,31.84,31.86,31.8,31.86,22356.0,28.0013,28.0188,27.9661,28.0188,22356.0
2019-07-08 13:40:00,31.85,31.86,31.81,31.82,69820.0,28.01,28.0188,27.9749,27.9837,69820.0
2019-07-08 13:45:00,31.81,31.81,31.73,31.75,19108.0,27.9749,27.9749,27.9045,27.9221,19108.0
2019-07-08 13:50:00,31.74,31.77,31.73,31.75,24828.0,27.9133,27.9397,27.9045,27.9221,24828.0
2019-07-08 13:55:00,31.75,31.81,31.75,31.81,11926.0,27.9221,27.9749,27.9221,27.9749,11926.0
2019-07-08 14:00:00,31.8,31.8,31.77,31.79,15850.0,27.9661,27.9661,27.9397,27.9573,15850.0
2019-07-08 14:05:00,31.79,31.85,31.78,31.85,15372.0,27.9573,28.01,27.9485,28.01,15372.0
2019-07-08 14:10:00,31.85,31.85,31.82,31.84,14748.0,28.01,28.01,27.9837,28.0013,14748.0
2019-07-08 14:15:00,31.84,31.85,31.8,31.81,25628.0,28.0013,28.01,27.9661,27.9749,25628.0
2019-07-08 14:20:00,31.82,31.82,31.75,31.75,70946.0,27.9837,27.9837,27.9221,27.9221,70946.0
2019-07-08 14:25:00,31.75,31.77,31.7,31.75,24232.0,27.9221,27.9397,27.8781,27.9221,24232.0
2019-07-08 14:30:00,31.75,31.79,31.75,31.77,13668.0,27.9221,27.9573,27.9221,27.9397,13668.0
2019-07-08 14:35:00,31.77,31.77,31.71,31.72,36370.0,27.9397,27.9397,27.8869,27.8957,36370.0
2019-07-08 14:40:00,31.72,31.72,31.68,31.7,21748.0,27.8957,27.8957,27.8605,27.8781,21748.0
2019-07-08 14:45:00,31.69,31.71,31.68,31.7,13706.0,27.8693,27.8869,27.8605,27.8781,13706.0
2019-07-08 14:50:00,31.7,31.71,31.67,31.68,22772.0,27.8781,27.8869,27.8518,27.8605,22772.0
2019-07-08 14:55:00,31.68,31.77,31.67,31.74,44234.0,27.8605,27.9397,27.8518,27.9133,44234.0
2019-07-08 15:00:00,31.74,31.78,31.74,31.78,20758.0,27.9133,27.9485,27.9133,27.9485,20758.0
2019-07-08 15:05:00,31.77,31.77,31.73,31.73,31580.0,27.9397,27.9397,27.9045,27.9045,31580.0
2019-07-08 15:10:00,31.73,31.78,31.72,31.78,17302.0,27.9045,27.9485,27.8957,27.9485,17302.0
2019-07-08 15:15:00,31.78,31.8,31.75,31.76,23070.0,27.9485,27.9661,27.9221,27.9309,23070.0
2019-07-08 15:20:00,31.77,31.77,31.73,31.75,11308.0,27.9397,27.9397,27.9045,27.9221,11308.0
2019-07-08 15:25:00,31.75,31.79,31.75,31.79,17476.0,27.9221,27.9573,27.9221,27.9573,17476.0
2019-07-08 15:30:00,31.79,31.8,31.75,31.78,25296.0,27.9573,27.9661,27.9221,27.9485,25296.0
2019-07-08 15:35:00,31.78,31.83,31.78,31.83,26146.0,27.9485,27.9925,27.9485,27.9925,26146.0
2019-07-08 15:40:00,31.83,31.87,31.82,31.86,40468.0,27.9925,28.0276,27.9837,28.0188,40468.0
2019-07-08 15:45:00,31.87,31.9,31.85,31.89,50696.0,28.0276,28.054,28.01,28.0452,50696.0
2019-07-08 15:50:00,31.9,31.93,31.89,31.92,105778.0,28.054,28.0804,28.0452,28.0716,105778.0
2019-07-08 15:55:00,31.91,31.96,31.9,31.91,189288.0,28.0628,28.1068,28.054,28.0628,189288.0
2019-07-09 09:30:00,31.73,31.96,31.69,31.96,20154.0,27.9045,28.1068,27.8693,28.1068,20154.0
2019-07-09 09:35:00,31.97,31.99,31.78,31.85,3844.0,28.1156,28.1332,27.9485,28.01,3844.0
2019-07-09 09:40:00,31.86,31.88,31.77,31.78,4400.0,28.0188,28.0364,27.9397,27.9485,4400.0
2019-07-09 09:45:00,31.78,31.8,31.67,31.67,3434.0,27.9485,27.9661,27.8518,27.8518,3434.0
2019-07-09 09:50:00,31.67,31.7,31.59,31.62,9390.0,27.8518,27.8781,27.7814,27.8078,9390.0
2019-07-09 09:55:00,31.61,31.64,31.39,31.39,51450.0,27.799,27.8254,27.6055,27.6055,51450.0
2019-07-09 10:00:00,31.39,31.45,31.33,31.33,49444.0,27.6055,27.6583,27.5527,27.5527,49444.0
2019-07-09 10:05:00,31.32,31.33,31.23,31.26,48632.0,27.5439,27.5527,27.4648,27.4912,48632.0
2019-07-09 10:10:00,31.25,31.25,31.14,31.15,49122.0,27.4824,27.4824,27.3856,27.3944,49122.0
2019-07-09 10:15:00,31.14,31.18,31.1,31.14,37028.0,27.3856,27.4208,27.3505,27.3856,37028.0
2019-07-09 10:20:00,31.13,31.16,31.08,31.09,39544.0,27.3769,27.4032,27.3329,27.3417,39544.0
2019-07-09 10:25:00,31.08,31.2,31.02,31.18,42422.0,27.3329,27.4384,27.2801,27.4208,42422.0
2019-07-09 10:30:00,31.18,31.2,31.08,31.09,31826.0,27.4208,27.4384,27.3329,27.3417,31826.0
2019-07-09 10:35:00,31.1,31.14,31.08,31.11,34364.0,27.3505,27.3856,27.3329,27.3593,34364.0
2019-07-09 10:40:00,31.13,31.13,31.04,31.05,40802.0,27.3769,27.3769,27.2977,27.3065,40802.0
2019-07-09 10:45:00,31.04,31.07,31.03,31.07,31056.0,27.2977,27.3241,27.2889,27.3241,31056.0
2019-07-09 10:50:00,31.07,31.12,31.07,31.12,35918.0,27.3241,27.3681,27.3241,27.3681,35918.0
2019-07-09 10:55:00,31.11,31.14,31.02,31.02,20706.0,27.3593,27.3856,27.2801,27.2801,20706.0
2019-07-09 11:00:00,31.02,31.09,30.97,31.09,74562.0,27.2801,27.3417,27.2361,27.3417,74562.0
2019-07-09 11:05:00,31.1,31.11,31.0,31.02,64162.0,27.3505,27.3593,27.2625,27.2801,64162.0
2019-07-09 11:10:00,31.02,31.02,30.93,30.93,55704.0,27.2801,27.2801,27.201,27.201,55704.0
2019-07-09 11:15:00,30.93,30.99,30.91,30.92,54232.0,27.201,27.2537,27.1834,27.1922,54232.0
2019-07-09 11:20:00,30.92,30.95,30.86,30.86,115060.0,27.1922,27.2186,27.1394,27.1394,115060.0
2019-07-09 11:25:00,30.86,30.9,30.81,30.9,101486.0,27.1394,27.1746,27.0954,27.1746,101486.0
2019-07-09 11:30:00,30.91,30.94,30.91,30.92,30444.0,27.1834,27.2098,27.1834,27.1922,30444.0
2019-07-09 11:35:00,30.91,30.95,30.91,30.95,25868.0,27.1834,27.2186,27.1834,27.2186,25868.0
2019-07-09 11:40:00,30.95,30.99,30.94,30.98,22804.0,27.2186,27.2537,27.2098,27.2449,22804.0
2019-07-09 11:45:00,30.99,31.04,30.98,31.03,27060.0,27.2537,27.2977,27.2449,27.2889,27060.0
2019-07-09 11:50:00,31.03,31.03,30.99,31.02,19566.0,27.2889,27.2889,27.2537,27.2801,19566.0
2019-07-09 11:55:00,31.03,31.04,31.0,31.0,11662.0,27.2889,27.2977,27.2625,27.2625,11662.0
2019-07-09 12:00:00,31.0,31.05,31.0,31.0,27164.0,27.2625,27.3065,27.2625,27.2625,27164.0
2019-07-09 12:05:00,31.0,31.0,30.93,30.94,21626.0,27.2625,27.2625,27.201,27.2098,21626.0
2019-07-09 12:10:00,30.93,30.96,30.89,30.93,25482.0,27.201,27.2274,27.1658,27.201,25482.0
2019-07-09 12:15:00,30.93,30.98,30.93,30.96,17180.0,27.201,27.2449,27.201,27.2274,17180.0
2019-07-09 12:20:00,30.96,30.97,30.93,30.97,20160.0,27.2274,27.2361,27.201,27.2361,20160.0
2019-07-09 12:25:00,30.97,31.0,30.95,31.0,18920.0,27.2361,27.2625,27.2186,27.2625,18920.0
2019-07-09 12:30:00,30.99,31.05,30.99,31.04,24974.0,27.2537,27.3065,27.2537,27.2977,24974.0
2019-07-09 12:35:00,31.04,31.08,31.04,31.04,21214.0,27.2977,27.3329,27.2977,27.2977,21214.0
2019-07-09 12:40:00,31.04,31.04,30.98,30.98,20682.0,27.2977,27.2977,27.2449,27.2449,20682.0
2019-07-09 12:45:00,30.99,30.99,30.95,30.95,20110.0,27.2537,27.2537,27.2186,27.2186,20110.0
2019-07-09 12:50:00,30.95,30.96,30.93,30.93,21454.0,27.2186,27.2274,27.201,27.201,21454.0
2019-07-09 12:55:00,30.93,30.97,30.89,30.9,19610.0,27.201,27.2361,27.1658,27.1746,19610.0
2019-07-09 13:00:00,30.9,30.98,30.9,30.97,55102.0,27.1746,27.2449,27.1746,27.2361,55102.0
2019-07-09 13:05:00,30.97,31.04,30.96,30.98,67610.0,27.2361,27.2977,27.2274,27.2449,67610.0
2019-07-09 13:10:00,30.98,30.98,30.96,30.98,23318.0,27.2449,27.2449,27.2274,27.2449,23318.0
2019-07-09 13:15:00,30.97,31.01,30.97,31.0,20132.0,27.2361,27.2713,27.2361,27.2625,20132.0
2019-07-09 13:20:00,31.0,31.03,30.98,30.98,13468.0,27.2625,27.2889,27.2449,27.2449,13468.0
2019-07-09 13:25:00,30.98,30.98,30.96,30.96,17324.0,27.2449,27.2449,27.2274,27.2274,17324.0
2019-07-09 13:30:00,30.96,30.98,30.96,30.96,16724.0,27.2274,27.2449,27.2274,27.2274,16724.0
2019-07-09 13:35:00,30.96,30.98,30.95,30.97,21856.0,27.2274,27.2449,27.2186,27.2361,21856.0
2019-07-09 13:40:00,30.97,31.0,30.96,30.96,18898.0,27.2361,27.2625,27.2274,27.2274,18898.0
2019-07-09 13:45:00,30.96,30.98,30.93,30.93,19214.0,27.2274,27.2449,27.201,27.201,19214.0
2019-07-09 13:50:00,30.93,30.93,30.89,30.92,24874.0,27.201,27.201,27.1658,27.1922,24874.0
2019-07-09 13:55:00,30.92,30.93,30.89,30.92,11936.0,27.1922,27.201,27.1658,27.1922,11936.0
2019-07-09 14:00:00,30.91,30.95,30.91,30.93,17200.0,27.1834,27.2186,27.1834,27.201,17200.0
2019-07-09 14:05:00,30.93,30.95,30.93,30.94,15932.0,27.201,27.2186,27.201,27.2098,15932.0
2019-07-09 14:10:00,30.94,30.97,30.94,30.96,13352.0,27.2098,27.2361,27.2098,27.2274,13352.0
2019-07-09 14:15:00,30.97,30.97,30.94,30.97,23610.0,27.2361,27.2361,27.2098,27.2361,23610.0
2019-07-09 14:20:00,30.96,30.96,30.89,30.9,23894.0,27.2274,27.2274,27.1658,27.1746,23894.0
2019-07-09 14:25:00,30.9,30.91,30.89,30.89,15564.0,27.1746,27.1834,27.1658,27.1658,15564.0
2019-07-09 14:30:00,30.89,30.9,30.86,30.89,23806.0,27.1658,27.1746,27.1394,27.1658,23806.0
2019-07-09 14:35:00,30.88,30.95,30.87,30.95,30176.0,27.157,27.2186,27.1482,27.2186,30176.0
2019-07-09 14:40:00,30.94,30.94,30.9,30.9,23332.0,27.2098,27.2098,27.1746,27.1746,23332.0
2019-07-09 14:45:00,30.9,30.92,30.9,30.92,39394.0,27.1746,27.1922,27.1746,27.1922,39394.0
2019-07-09 14:50:00,30.93,30.97,30.93,30.95,39048.0,27.201,27.2361,27.201,27.2186,39048.0
2019-07-09 14:55:00,30.95,30.96,30.91,30.92,33710.0,27.2186,27.2274,27.1834,27.1922,33710.0
2019-07-09 15:00:00,30.92,31.0,30.91,30.99,42848.0,27.1922,27.2625,27.1834,27.2537,42848.0
2019-07-09 15:05:00,30.99,31.0,30.96,30.98,32712.0,27.2537,27.2625,27.2274,27.2449,32712.0
2019-07-09 15:10:00,30.98,31.02,30.96,30.98,32356.0,27.2449,27.2801,27.2274,27.2449,32356.0
2019-07-09 15:15:00,30.98,31.04,30.98,31.04,32970.0,27.2449,27.2977,27.2449,27.2977,32970.0
2019-07-09 15:20:00,31.04,31.05,30.94,30.95,58622.0,27.2977,27.3065,27.2098,27.2186,58622.0
2019-07-09 15:25:00,30.95,30.98,30.9,30.92,39768.0,27.2186,27.2449,27.1746,27.1922,39768.0
2019-07-09 15:30:00,30.92,31.01,30.92,30.97,68082.0,27.1922,27.2713,27.1922,27.2361,68082.0
2019-07-09 15:35:00,30.97,30.99,30.95,30.98,62414.0,27.2361,27.2537,27.2186,27.2449,62414.0
2019-07-09 15:40:00,30.99,31.01,30.98,30.98,68180.0,27.2537,27.2713,27.2449,27.2449,68180.0
2019-07-09 15:45:00,30.98,30.98,30.91,30.93,99962.0,27.2449,27.2449,27.1834,27.201,99962.0
2019-07-09 15:50:00,30.93,31.0,30.93,30.99,164390.0,27.201,27.2625,27.201,27.2537,164390.0
2019-07-09 15:55:00,30.98,31.01,30.94,30.99,227282.0,27.2449,27.2713,27.2098,27.2537,227282.0
2019-07-10 09:30:00,31.35,31.36,31.1,31.18,105928.0,27.5703,27.5791,27.3505,27.4208,105928.0
2019-07-10 09:35:00,31.18,31.22,31.13,31.19,13654.0,27.4208,27.456,27.3769,27.4296,13654.0
2019-07-10 09:40:00,31.18,31.21,31.04,31.06,31366.0,27.4208,27.4472,27.2977,27.3153,31366.0
2019-07-10 09:45:00,31.06,31.2,31.04,31.14,49090.0,27.3153,27.4384,27.2977,27.3856,49090.0
2019-07-10 09:50:00,31.11,31.2,31.11,31.16,46044.0,27.3593,27.4384,27.3593,27.4032,46044.0
2019-07-10 09:55:00,31.15,31.23,31.1,31.23,23000.0,27.3944,27.4648,27.3505,27.4648,23000.0
2019-07-10 10:00:00,31.2,31.23,31.13,31.19,31110.0,27.4384,27.4648,27.3769,27.4296,31110.0
2019-07-10 10:05:00,31.18,31.23,31.13,31.18,39148.0,27.4208,27.4648,27.3769,27.4208,39148.0
2019-07-10 10:10:00,31.18,31.18,31.13,31.17,37536.0,27.4208,27.4208,27.3769,27.412,37536.0
2019-07-10 10:15:00,31.15,31.23,31.13,31.18,122128.0,27.3944,27.4648,27.3769,27.4208,122128.0
2019-07-10 10:20:00,31.18,31.19,31.13,31.17,73772.0,27.4208,27.4296,27.3769,27.412,73772.0
2019-07-10 10:25:00,31.17,31.17,31.12,31.15,103254.0,27.412,27.412,27.3681,27.3944,103254.0
2019-07-10 10:30:00,31.15,31.29,31.14,31.27,259530.0,27.3944,27.5176,27.3856,27.5,259530.0
2019-07-10 10:35:00,31.27,31.33,31.22,31.25,28926.0,27.5,27.5527,27.456,27.4824,28926.0
2019-07-10 10:40:00,31.22,31.25,31.18,31.19,30724.0,27.456,27.4824,27.4208,27.4296,30724.0
2019-07-10 10:45:00,31.2,31.23,31.18,31.18,23252.0,27.4384,27.4648,27.4208,27.4208,23252.0
2019-07-10 10:50:00,31.15,31.15,31.09,31.1,74502.0,27.3944,27.3944,27.3417,27.3505,74502.0
2019-07-10 10:55:00,31.1,31.15,31.1,31.12,28780.0,27.3505,27.3944,27.3505,27.3681,28780.0
2019-07-10 11:00:00,31.14,31.22,31.14,31.16,26264.0,27.3856,27.456,27.3856,27.4032,26264.0
2019-07-10 11:05:00,31.16,31.17,31.13,31.15,18220.0,27.4032,27.412,27.3769,27.3944,18220.0
2019-07-10 11:10:00,31.15,31.21,31.13,31.21,12218.0,27.3944,27.4472,27.3769,27.4472,12218.0
2019-07-10 11:15:00,31.21,31.23,31.16,31.18,33048.0,27.4472,27.4648,27.4032,27.4208,33048.0
2019-07-10 11:20:00,31.18,31.23,31.16,31.2,12258.0,27.4208,27.4648,27.4032,27.4384,12258.0
2019-07-10 11:25:00,31.21,31.26,31.19,31.25,17244.0,27.4472,27.4912,27.4296,27.4824,17244.0
2019-07-10 11:30:00,31.25,31.32,31.25,31.32,21330.0,27.4824,27.5439,27.4824,27.5439,21330.0
2019-07-10 11:35:00,31.33,31.35,31.31,31.33,20466.0,27.5527,27.5703,27.5352,27.5527,20466.0
2019-07-10 11:40:00,31.33,31.33,31.27,31.28,20460.0,27.5527,27.5527,27.5,27.5088,20460.0
2019-07-10 11:45:00,31.28,31.31,31.25,31.27,28192.0,27.5088,27.5352,27.4824,27.5,28192.0
2019-07-10 11:50:00,31.27,31.3,31.26,31.26,21116.0,27.5,27.5264,27.4912,27.4912,21116.0
2019-07-10 11:55:00,31.26,31.36,31.25,31.36,18974.0,27.4912,27.5791,27.4824,27.5791,18974.0
2019-07-10 12:00:00,31.36,31.4,31.35,31.36,20118.0,27.5791,27.6143,27.5703,27.5791,20118.0
2019-07-10 12:05:00,31.36,31.36,31.28,31.29,15836.0,27.5791,27.5791,27.5088,27.5176,15836.0
2019-07-10 12:10:00,31.28,31.33,31.26,31.33,10942.0,27.5088,27.5527,27.4912,27.5527,10942.0
2019-07-10 12:15:00,31.32,31.4,31.32,31.37,22728.0,27.5439,27.6143,27.5439,27.5879,22728.0
2019-07-10 12:20:00,31.38,31.39,31.36,31.38,20960.0,27.5967,27.6055,27.5791,27.5967,20960.0
2019-07-10 12:25:00,31.38,31.44,31.38,31.42,12876.0,27.5967,27.6495,27.5967,27.6319,12876.0
2019-07-10 12:30:00,31.42,31.47,31.4,31.45,11502.0,27.6319,27.6759,27.6143,27.6583,11502.0
2019-07-10 12:35:00,31.46,31.5,31.43,31.5,17064.0,27.6671,27.7022,27.6407,27.7022,17064.0
2019-07-10 12:40:00,31.47,31.49,31.41,31.45,18912.0,27.6759,27.6935,27.6231,27.6583,18912.0
2019-07-10 12:45:00,31.45,31.52,31.44,31.51,61970.0,27.6583,27.7198,27.6495,27.711,61970.0
2019-07-10 12:50:00,31.5,31.53,31.48,31.52,23402.0,27.7022,27.7286,27.6847,27.7198,23402.0
2019-07-10 12:55:00,31.51,31.52,31.49,31.51,8300.0,27.711,27.7198,27.6935,27.711,8300.0
2019-07-10 13:00:00,31.52,31.52,31.46,31.48,12382.0,27.7198,27.7198,27.6671,27.6847,12382.0
2019-07-10 13:05:00,31.47,31.5,31.47,31.5,15404.0,27.6759,27.7022,27.6759,27.7022,15404.0
2019-07-10 13:10:00,31.5,31.51,31.47,31.51,26574.0,27.7022,27.711,27.6759,27.711,26574.0
2019-07-10 13:15:00,31.5,31.57,31.5,31.57,33218.0,27.7022,27.7638,27.7022,27.7638,33218.0
2019-07-10 13:20:00,31.57,31.58,31.54,31.57,15810.0,27.7638,27.7726,27.7374,27.7638,15810.0
2019-07-10 13:25:00,31.56,31.56,31.52,31.53,38030.0,27.755,27.755,27.7198,27.7286,38030.0
2019-07-10 13:30:00,31.53,31.54,31.49,31.5,53654.0,27.7286,27.7374,27.6935,27.7022,53654.0
2019-07-10 13:35:00,31.49,31.49,31.39,31.43,16954.0,27.6935,27.6935,27.6055,27.6407,16954.0
2019-07-10 13:40:00,31.43,31.43,31.39,31.4,11196.0,27.6407,27.6407,27.6055,27.6143,11196.0
2019-07-10 13:45:00,31.4,31.41,31.35,31.37,9394.0,27.6143,27.6231,27.5703,27.5879,9394.0
2019-07-10 13:50:00,31.36,31.36,31.3,31.33,20210.0,27.5791,27.5791,27.5264,27.5527,20210.0
2019-07-10 13:55:00,31.33,31.37,31.32,31.35,17544.0,27.5527,27.5879,27.5439,27.5703,17544.0
2019-07-10 14:00:00,31.36,31.4,31.35,31.38,17040.0,27.5791,27.6143,27.5703,27.5967,17040.0
2019-07-10 14:05:00,31.37,31.37,31.31,31.31,16634.0,27.5879,27.5879,27.5352,27.5352,16634.0
2019-07-10 14:10:00,31.31,31.35,31.29,31.32,23772.0,27.5352,27.5703,27.5176,27.5439,23772.0
2019-07-10 14:15:00,31.32,31.38,31.3,31.38,13738.0,27.5439,27.5967,27.5264,27.5967,13738.0
2019-07-10 14:20:00,31.38,31.42,31.31,31.33,19058.0,27.5967,27.6319,27.5352,27.5527,19058.0
2019-07-10 14:25:00,31.33,31.39,31.3,31.39,48326.0,27.5527,27.6055,27.5264,27.6055,48326.0
2019-07-10 14:30:00,31.39,31.46,31.38,31.43,30678.0,27.6055,27.6671,27.5967,27.6407,30678.0
2019-07-10 14:35:00,31.43,31.46,31.42,31.46,19506.0,27.6407,27.6671,27.6319,27.6671,19506.0
2019-07-10 14:40:00,31.46,31.5,31.43,31.5,18860.0,27.6671,27.7022,27.6407,27.7022,18860.0
2019-07-10 14:45:00,31.5,31.5,31.43,31.45,31826.0,27.7022,27.7022,27.6407,27.6583,31826.0
2019-07-10 14:50:00,31.45,31.53,31.43,31.52,28796.0,27.6583,27.7286,27.6407,27.7198,28796.0
2019-07-10 14:55:00,31.51,31.54,31.49,31.53,31694.0,27.711,27.7374,27.6935,27.7286,31694.0
2019-07-10 15:00:00,31.53,31.56,31.5,31.51,18466.0,27.7286,27.755,27.7022,27.711,18466.0
2019-07-10 15:05:00,31.5,31.5,31.47,31.48,11812.0,27.7022,27.7022,27.6759,27.6847,11812.0
2019-07-10 15:10:00,31.48,31.52,31.47,31.51,23208.0,27.6847,27.7198,27.6759,27.711,23208.0
2019-07-10 15:15:00,31.52,31.53,31.48,31.48,18332.0,27.7198,27.7286,27.6847,27.6847,18332.0
2019-07-10 15:20:00,31.49,31.53,31.47,31.49,32852.0,27.6935,27.7286,27.6759,27.6935,32852.0
2019-07-10 15:25:00,31.49,31.53,31.49,31.5,23096.0,27.6935,27.7286,27.6935,27.7022,23096.0
2019-07-10 15:30:00,31.5,31.56,31.49,31.56,35242.0,27.7022,27.755,27.6935,27.755,35242.0
2019-07-10 15:35:00,31.56,31.59,31.55,31.58,37540.0,27.755,27.7814,27.7462,27.7726,37540.0
2019-07-10 15:40:00,31.59,31.63,31.56,31.62,56584.0,27.7814,27.8166,27.755,27.8078,56584.0
2019-07-10 15:45:00,31.62,31.67,31.59,31.67,68182.0,27.8078,27.8518,27.7814,27.8518,68182.0
2019-07-10 15:50:00,31.66,31.68,31.57,31.61,196942.0,27.843,27.8605,27.7638,27.799,196942.0
2019-07-10 15:55:00,31.61,31.61,31.56,31.56,168630.0,27.799,27.799,27.755,27.755,168630.0
2019-07-11 09:30:00,31.71,32.0,31.71,31.89,17750.0,27.8869,28.142,27.8869,28.0452,17750.0
2019-07-11 09:35:00,31.91,31.91,31.68,31.75,74484.0,28.0628,28.0628,27.8605,27.9221,74484.0
2019-07-11 09:40:00,31.75,31.82,31.73,31.82,15294.0,27.9221,27.9837,27.9045,27.9837,15294.0
2019-07-11 09:45:00,31.83,31.86,31.75,31.77,25240.0,27.9925,28.0188,27.9221,27.9397,25240.0
2019-07-11 09:50:00,31.78,31.81,31.7,31.7,47844.0,27.9485,27.9749,27.8781,27.8781,47844.0
2019-07-11 09:55:00,31.66,31.75,31.65,31.69,6200.0,27.843,27.9221,27.8342,27.8693,6200.0
2019-07-11 10:00:00,31.71,31.71,31.61,31.61,14106.0,27.8869,27.8869,27.799,27.799,14106.0
2019-07-11 10:05:00,31.6,31.61,31.49,31.49,22626.0,27.7902,27.799,27.6935,27.6935,22626.0
2019-07-11 10:10:00,31.44,31.57,31.43,31.57,32680.0,27.6495,27.7638,27.6407,27.7638,32680.0
2019-07-11 10:15:00,31.56,31.56,31.5,31.53,11500.0,27.755,27.755,27.7022,27.7286,11500.0
2019-07-11 10:20:00,31.5,31.57,31.48,31.55,18582.0,27.7022,27.7638,27.6847,27.7462,18582.0
2019-07-11 10:25:00,31.5,31.54,31.49,31.5,22396.0,27.7022,27.7374,27.6935,27.7022,22396.0
2019-07-11 10:30:00,31.5,31.5,31.41,31.42,24334.0,27.7022,27.7022,27.6231,27.6319,24334.0
2019-07-11 10:35:00,31.42,31.46,31.42,31.45,33586.0,27.6319,27.6671,27.6319,27.6583,33586.0
2019-07-11 10:40:00,31.45,31.47,31.44,31.46,23252.0,27.6583,27.6759,27.6495,27.6671,23252.0
2019-07-11 10:45:00,31.46,31.55,31.46,31.53,17022.0,27.6671,27.7462,27.6671,27.7286,17022.0
2019-07-11 10:50:00,31.53,31.55,31.51,31.54,6200.0,27.7286,27.7462,27.711,27.7374,6200.0
2019-07-11 10:55:00,31.54,31.55,31.52,31.54,5200.0,27.7374,27.7462,27.7198,27.7374,5200.0
2019-07-11 11:00:00,31.52,31.53,31.47,31.49,21874.0,27.7198,27.7286,27.6759,27.6935,21874.0
2019-07-11 11:05:00,31.48,31.5,31.42,31.43,9200.0,27.6847,27.7022,27.6319,27.6407,9200.0
2019-07-11 11:10:00,31.42,31.42,31.35,31.35,16770.0,27.6319,27.6319,27.5703,27.5703,16770.0
2019-07-11 11:15:00,31.34,31.4,31.34,31.38,17112.0,27.5615,27.6143,27.5615,27.5967,17112.0
2019-07-11 11:20:00,31.39,31.43,31.38,31.43,26280.0,27.6055,27.6407,27.5967,27.6407,26280.0
2019-07-11 11:25:00,31.43,31.48,31.43,31.48,10860.0,27.6407,27.6847,27.6407,27.6847,10860.0
2019-07-11 11:30:00,31.47,31.5,31.46,31.5,10090.0,27.6759,27.7022,27.6671,27.7022,10090.0
2019-07-11 11:35:00,31.52,31.53,31.5,31.5,6960.0,27.7198,27.7286,27.7022,27.7022,6960.0
2019-07-11 11:40:00,31.52,31.55,31.49,31.52,14200.0,27.7198,27.7462,27.6935,27.7198,14200.0
2019-07-11 11:45:00,31.52,31.55,31.5,31.54,9318.0,27.7198,27.7462,27.7022,27.7374,9318.0
2019-07-11 11:50:00,31.55,31.61,31.55,31.56,13492.0,27.7462,27.799,27.7462,27.755,13492.0
2019-07-11 11:55:00,31.57,31.57,31.55,31.55,5188.0,27.7638,27.7638,27.7462,27.7462,5188.0
2019-07-11 12:00:00,31.55,31.61,31.55,31.61,5112.0,27.7462,27.799,27.7462,27.799,5112.0
2019-07-11 12:05:00,31.62,31.66,31.62,31.62,10848.0,27.8078,27.843,27.8078,27.8078,10848.0
2019-07-11 12:10:00,31.65,31.67,31.64,31.64,4600.0,27.8342,27.8518,27.8254,27.8254,4600.0
2019-07-11 12:15:00,31.64,31.67,31.64,31.66,5874.0,27.8254,27.8518,27.8254,27.843,5874.0
2019-07-11 12:20:00,31.66,31.7,31.66,31.7,5276.0,27.843,27.8781,27.843,27.8781,5276.0
2019-07-11 12:25:00,31.68,31.7,31.68,31.7,5000.0,27.8605,27.8781,27.8605,27.8781,5000.0
2019-07-11 12:30:00,31.7,31.7,31.68,31.68,7654.0,27.8781,27.8781,27.8605,27.8605,7654.0
2019-07-11 12:35:00,31.69,31.69,31.61,31.65,18950.0,27.8693,27.8693,27.799,27.8342,18950.0
2019-07-11 12:40:00,31.67,31.7,31.66,31.69,4000.0,27.8518,27.8781,27.843,27.8693,4000.0
2019-07-11 12:45:00,31.69,31.69,31.67,31.67,7848.0,27.8693,27.8693,27.8518,27.8518,7848.0
2019-07-11 12:50:00,31.67,31.67,31.61,31.61,5986.0,27.8518,27.8518,27.799,27.799,5986.0
2019-07-11 12:55:00,31.61,31.66,31.6,31.65,8600.0,27.799,27.843,27.7902,27.8342,8600.0
2019-07-11 13:00:00,31.65,31.68,31.65,31.67,13466.0,27.8342,27.8605,27.8342,27.8518,13466.0
2019-07-11 13:05:00,31.67,31.68,31.63,31.64,10100.0,27.8518,27.8605,27.8166,27.8254,10100.0
2019-07-11 13:10:00,31.64,31.66,31.63,31.64,7194.0,27.8254,27.843,27.8166,27.8254,7194.0
2019-07-11 13:15:00,31.63,31.63,31.58,31.59,8236.0,27.8166,27.8166,27.7726,27.7814,8236.0
2019-07-11 13:20:00,31.59,31.65,31.58,31.64,13170.0,27.7814,27.8342,27.7726,27.8254,13170.0
2019-07-11 13:25:00,31.64,31.64,31.6,31.6,8646.0,27.8254,27.8254,27.7902,27.7902,8646.0
2019-07-11 13:30:00,31.6,31.64,31.6,31.64,13400.0,27.7902,27.8254,27.7902,27.8254,13400.0
2019-07-11 13:35:00,31.64,31.65,31.63,31.64,5000.0,27.8254,27.8342,27.8166,27.8254,5000.0
2019-07-11 13:40:00,31.66,31.67,31.64,31.67,10704.0,27.843,27.8518,27.8254,27.8518,10704.0
2019-07-11 13:45:00,31.68,31.72,31.67,31.72,6742.0,27.8605,27.8957,27.8518,27.8957,6742.0
2019-07-11 13:50:00,31.72,31.75,31.72,31.74,8336.0,27.8957,27.9221,27.8957,27.9133,8336.0
2019-07-11 13:55:00,31.74,31.77,31.74,31.77,6044.0,27.9133,27.9397,27.9133,27.9397,6044.0
2019-07-11 14:00:00,31.77,31.79,31.72,31.75,10934.0,27.9397,27.9573,27.8957,27.9221,10934.0
2019-07-11 14:05:00,31.75,31.75,31.7,31.72,9508.0,27.9221,27.9221,27.8781,27.8957,9508.0
2019-07-11 14:10:00,31.72,31.72,31.7,31.71,5800.0,27.8957,27.8957,27.8781,27.8869,5800.0
2019-07-11 14:15:00,31.71,31.71,31.66,31.71,13598.0,27.8869,27.8869,27.843,27.8869,13598.0
2019-07-11 14:20:00,31.71,31.73,31.7,31.71,6200.0,27.8869,27.9045,27.8781,27.8869,6200.0
2019-07-11 14:25:00,31.71,31.72,31.71,31.72,12600.0,27.8869,27.8957,27.8869,27.8957,12600.0
2019-07-11 14:30:00,31.73,31.8,31.72,31.8,10710.0,27.9045,27.9661,27.8957,27.9661,10710.0
2019-07-11 14:35:00,31.79,31.83,31.79,31.81,13820.0,27.9573,27.9925,27.9573,27.9749,13820.0
2019-07-11 14:40:00,31.82,31.84,31.81,31.84,20310.0,27.9837,28.0013,27.9749,28.0013,20310.0
2019-07-11 14:45:00,31.84,31.84,31.75,31.75,13150.0,28.0013,28.0013,27.9221,27.9221,13150.0
2019-07-11 14:50:00,31.76,31.79,31.75,31.77,14200.0,27.9309,27.9573,27.9221,27.9397,14200.0
2019-07-11 14:55:00,31.77,31.81,31.77,31.79,14226.0,27.9397,27.9749,27.9397,27.9573,14226.0
2019-07-11 15:00:00,31.79,31.81,31.78,31.81,10840.0,27.9573,27.9749,27.9485,27.9749,10840.0
2019-07-11 15:05:00,31.8,31.85,31.79,31.83,20648.0,27.9661,28.01,27.9573,27.9925,20648.0
2019-07-11 15:10:00,31.83,31.83,31.81,31.82,12862.0,27.9925,27.9925,27.9749,27.9837,12862.0
2019-07-11 15:15:00,31.82,31.88,31.82,31.86,11322.0,27.9837,28.0364,27.9837,28.0188,11322.0
2019-07-11 15:20:00,31.86,31.86,31.79,31.79,18038.0,28.0188,28.0188,27.9573,27.9573,18038.0
2019-07-11 15:25:00,31.78,31.81,31.78,31.8,26234.0,27.9485,27.9749,27.9485,27.9661,26234.0
2019-07-11 15:30:00,31.8,31.81,31.79,31.81,22772.0,27.9661,27.9749,27.9573,27.9749,22772.0
2019-07-11 15:35:00,31.81,31.87,31.81,31.87,42706.0,27.9749,28.0276,27.9749,28.0276,42706.0
2019-07-11 15:40:00,31.86,31.86,31.81,31.82,24218.0,28.0188,28.0188,27.9749,27.9837,24218.0
2019-07-11 15:45:00,31.82,31.86,31.81,31.85,27658.0,27.9837,28.0188,27.9749,28.01,27658.0
2019-07-11 15:50:00,31.85,31.85,31.82,31.84,65440.0,28.01,28.01,27.9837,28.0013,65440.0
2019-07-11 15:55:00,31.84,31.93,31.84,31.88,250494.0,28.0013,28.0804,28.0013,28.0364,250494.0
2019-07-12 09:30:00,31.88,32.36,31.88,32.25,52494.0,28.0364,28.4586,28.0364,28.3618,52494.0
2019-07-12 09:35:00,32.34,32.34,32.19,32.26,11212.0,28.441,28.441,28.3091,28.3706,11212.0
2019-07-12 09:40:00,32.3,32.35,32.3,32.32,3660.0,28.4058,28.4498,28.4058,28.4234,3660.0
2019-07-12 09:45:00,32.32,32.39,32.32,32.39,3600.0,28.4234,28.4849,28.4234,28.4849,3600.0
2019-07-12 09:50:00,32.37,32.68,32.36,32.63,36942.0,28.4674,28.74,28.4586,28.696,36942.0
2019-07-12 09:55:00,32.64,32.78,32.64,32.73,31058.0,28.7048,28.8279,28.7048,28.784,31058.0
2019-07-12 10:00:00,32.69,32.84,32.69,32.79,35946.0,28.7488,28.8807,28.7488,28.8367,35946.0
2019-07-12 10:05:00,32.82,32.82,32.73,32.76,21062.0,28.8631,28.8631,28.784,28.8103,21062.0
2019-07-12 10:10:00,32.76,32.89,32.75,32.88,34602.0,28.8103,28.9247,28.8015,28.9159,34602.0
2019-07-12 10:15:00,32.88,32.96,32.88,32.94,47384.0,28.9159,28.9862,28.9159,28.9686,47384.0
2019-07-12 10:20:00,32.93,33.03,32.91,32.96,60652.0,28.9598,29.0478,28.9423,28.9862,60652.0
2019-07-12 10:25:00,32.96,32.97,32.88,32.96,22628.0,28.9862,28.995,28.9159,28.9862,22628.0
2019-07-12 10:30:00,32.95,32.99,32.91,32.91,27618.0,28.9774,29.0126,28.9423,28.9423,27618.0
2019-07-12 10:35:00,32.9,32.95,32.87,32.94,18552.0,28.9335,28.9774,28.9071,28.9686,18552.0
2019-07-12 10:40:00,32.94,33.02,32.94,33.02,43202.0,28.9686,29.039,28.9686,29.039,43202.0
2019-07-12 10:45:00,33.02,33.02,32.95,33.0,53412.0,29.039,29.039,28.9774,29.0214,53412.0
2019-07-12 10:50:00,33.0,33.03,32.89,32.91,25742.0,29.0214,29.0478,28.9247,28.9423,25742.0
2019-07-12 10:55:00,32.9,32.9,32.82,32.84,8800.0,28.9335,28.9335,28.8631,28.8807,8800.0
2019-07-12 11:00:00,32.83,32.83,32.72,32.72,13100.0,28.8719,28.8719,28.7752,28.7752,13100.0
2019-07-12 11:05:00,32.73,32.77,32.71,32.77,18648.0,28.784,28.8191,28.7664,28.8191,18648.0
2019-07-12 11:10:00,32.76,32.84,32.74,32.84,35446.0,28.8103,28.8807,28.7927,28.8807,35446.0
2019-07-12 11:15:00,32.84,32.89,32.84,32.88,9758.0,28.8807,28.9247,28.8807,28.9159,9758.0
2019-07-12 11:20:00,32.88,32.89,32.84,32.87,9266.0,28.9159,28.9247,28.8807,28.9071,9266.0
2019-07-12 11:25:00,32.87,32.87,32.83,32.87,11742.0,28.9071,28.9071,28.8719,28.9071,11742.0
2019-07-12 11:30:00,32.87,32.94,32.85,32.93,23004.0,28.9071,28.9686,28.8895,28.9598,23004.0
2019-07-12 11:35:00,32.93,32.93,32.88,32.91,7210.0,28.9598,28.9598,28.9159,28.9423,7210.0
2019-07-12 11:40:00,32.91,32.94,32.88,32.9,19024.0,28.9423,28.9686,28.9159,28.9335,19024.0
2019-07-12 11:45:00,32.88,32.88,32.8,32.82,6272.0,28.9159,28.9159,28.8455,28.8631,6272.0
2019-07-12 11:50:00,32.83,32.83,32.81,32.81,6796.0,28.8719,28.8719,28.8543,28.8543,6796.0
2019-07-12 11:55:00,32.81,32.9,32.81,32.88,25064.0,28.8543,28.9335,28.8543,28.9159,25064.0
2019-07-12 12:00:00,32.88,32.9,32.85,32.88,22994.0,28.9159,28.9335,28.8895,28.9159,22994.0
2019-07-12 12:05:00,32.88,32.88,32.85,32.85,18368.0,28.9159,28.9159,28.8895,28.8895,18368.0
2019-07-12 12:10:00,32.85,32.9,32.85,32.88,20790.0,28.8895,28.9335,28.8895,28.9159,20790.0
2019-07-12 12:15:00,32.88,32.94,32.88,32.93,13624.0,28.9159,28.9686,28.9159,28.9598,13624.0
2019-07-12 12:20:00,32.93,32.93,32.85,32.87,26922.0,28.9598,28.9598,28.8895,28.9071,26922.0
2019-07-12 12:25:00,32.87,32.88,32.8,32.81,21776.0,28.9071,28.9159,28.8455,28.8543,21776.0
2019-07-12 12:30:00,32.81,32.84,32.79,32.81,16718.0,28.8543,28.8807,28.8367,28.8543,16718.0
2019-07-12 12:35:00,32.81,32.86,32.81,32.86,35352.0,28.8543,28.8983,28.8543,28.8983,35352.0
2019-07-12 12:40:00,32.85,32.87,32.84,32.84,10708.0,28.8895,28.9071,28.8807,28.8807,10708.0
2019-07-12 12:45:00,32.85,32.86,32.83,32.85,9696.0,28.8895,28.8983,28.8719,28.8895,9696.0
2019-07-12 12:50:00,32.84,32.84,32.79,32.81,16556.0,28.8807,28.8807,28.8367,28.8543,16556.0
2019-07-12 12:55:00,32.81,32.81,32.73,32.74,17570.0,28.8543,28.8543,28.784,28.7927,17570.0
2019-07-12 13:00:00,32.74,32.74,32.7,32.74,10000.0,28.7927,28.7927,28.7576,28.7927,10000.0
2019-07-12 13:05:00,32.74,32.76,32.73,32.76,12506.0,28.7927,28.8103,28.784,28.8103,12506.0
2019-07-12 13:10:00,32.76,32.76,32.7,32.74,14174.0,28.8103,28.8103,28.7576,28.7927,14174.0
2019-07-12 13:15:00,32.74,32.8,32.73,32.77,19792.0,28.7927,28.8455,28.784,28.8191,19792.0
2019-07-12 13:20:00,32.77,32.84,32.77,32.82,16204.0,28.8191,28.8807,28.8191,28.8631,16204.0
2019-07-12 13:25:00,32.83,32.84,32.81,32.84,11868.0,28.8719,28.8807,28.8543,28.8807,11868.0
2019-07-12 13:30:00,32.83,32.83,32.8,32.82,12598.0,28.8719,28.8719,28.8455,28.8631,12598.0
2019-07-12 13:35:00,32.81,32.82,32.8,32.82,10268.0,28.8543,28.8631,28.8455,28.8631,10268.0
2019-07-12 13:40:00,32.82,32.85,32.82,32.84,10300.0,28.8631,28.8895,28.8631,28.8807,10300.0
2019-07-12 13:45:00,32.85,32.85,32.79,32.8,14220.0,28.8895,28.8895,28.8367,28.8455,14220.0
2019-07-12 13:50:00,32.8,32.83,32.77,32.77,12676.0,28.8455,28.8719,28.8191,28.8191,12676.0
2019-07-12 13:55:00,32.76,32.77,32.74,32.74,9256.0,28.8103,28.8191,28.7927,28.7927,9256.0
2019-07-12 14:00:00,32.74,32.79,32.73,32.74,53834.0,28.7927,28.8367,28.784,28.7927,53834.0
2019-07-12 14:05:00,32.74,32.8,32.74,32.77,15242.0,28.7927,28.8455,28.7927,28.8191,15242.0
2019-07-12 14:10:00,32.77,32.78,32.75,32.76,17310.0,28.8191,28.8279,28.8015,28.8103,17310.0
2019-07-12 14:15:00,32.76,32.77,32.74,32.76,17838.0,28.8103,28.8191,28.7927,28.8103,17838.0
2019-07-12 14:20:00,32.76,32.76,32.7,32.7,13034.0,28.8103,28.8103,28.7576,28.7576,13034.0
2019-07-12 14:25:00,32.7,32.73,32.69,32.71,10452.0,28.7576,28.784,28.7488,28.7664,10452.0
2019-07-12 14:30:00,32.71,32.74,32.71,32.74,15978.0,28.7664,28.7927,28.7664,28.7927,15978.0
2019-07-12 14:35:00,32.73,32.74,32.71,32.74,17004.0,28.784,28.7927,28.7664,28.7927,17004.0
2019-07-12 14:40:00,32.74,32.74,32.72,32.73,35268.0,28.7927,28.7927,28.7752,28.784,35268.0
2019-07-12 14:45:00,32.73,32.77,32.7,32.71,20014.0,28.784,28.8191,28.7576,28.7664,20014.0
2019-07-12 14:50:00,32.71,32.74,32.71,32.74,13664.0,28.7664,28.7927,28.7664,28.7927,13664.0
2019-07-12 14:55:00,32.74,32.76,32.7,32.72,24880.0,28.7927,28.8103,28.7576,28.7752,24880.0
2019-07-12 15:00:00,32.72,32.79,32.72,32.79,103436.0,28.7752,28.8367,28.7752,28.8367,103436.0
2019-07-12 15:05:00,32.79,32.82,32.79,32.79,26926.0,28.8367,28.8631,28.8367,28.8367,26926.0
2019-07-12 15:10:00,32.79,32.83,32.78,32.83,19600.0,28.8367,28.8719,28.8279,28.8719,19600.0
2019-07-12 15:15:00,32.82,32.83,32.8,32.83,15110.0,28.8631,28.8719,28.8455,28.8719,15110.0
2019-07-12 15:20:00,32.83,32.87,32.82,32.85,17466.0,28.8719,28.9071,28.8631,28.8895,17466.0
2019-07-12 15:25:00,32.85,32.88,32.84,32.88,29018.0,28.8895,28.9159,28.8807,28.9159,29018.0
2019-07-12 15:30:00,32.88,32.9,32.83,32.85,37482.0,28.9159,28.9335,28.8719,28.8895,37482.0
2019-07-12 15:35:00,32.85,32.85,32.82,32.84,26238.0,28.8895,28.8895,28.8631,28.8807,26238.0
2019-07-12 15:40:00,32.83,32.83,32.8,32.81,23484.0,28.8719,28.8719,28.8455,28.8543,23484.0
2019-07-12 15:45:00,32.81,32.81,32.77,32.8,46948.0,28.8543,28.8543,28.8191,28.8455,46948.0
2019-07-12 15:50:00,32.8,32.8,32.73,32.78,114240.0,28.8455,28.8455,28.784,28.8279,114240.0
2019-07-12 15:55:00,32.78,32.79,32.72,32.73,178596.0,28.8279,28.8367,28.7752,28.784,178596.0
2019-07-15 09:30:00,33.01,33.37,32.79,33.32,80976.0,29.0302,29.3468,28.8367,29.3028,80976.0
2019-07-15 09:35:00,33.29,33.29,33.04,33.13,127064.0,29.2764,29.2764,29.0566,29.1357,127064.0
2019-07-15 09:40:00,33.11,33.21,33.1,33.2,41348.0,29.1181,29.2061,29.1093,29.1973,41348.0
2019-07-15 09:45:00,33.21,33.38,33.2,33.33,35756.0,29.2061,29.3556,29.1973,29.3116,35756.0
2019-07-15 09:50:00,33.38,33.43,33.26,33.41,53700.0,29.3556,29.3996,29.2501,29.382,53700.0
2019-07-15 09:55:00,33.43,33.51,33.31,33.49,68916.0,29.3996,29.4699,29.294,29.4523,68916.0
2019-07-15 10:00:00,33.49,33.55,33.38,33.54,44884.0,29.4523,29.5051,29.3556,29.4963,44884.0
2019-07-15 10:05:00,33.54,33.58,33.49,33.49,49390.0,29.4963,29.5315,29.4523,29.4523,49390.0
2019-07-15 10:10:00,33.49,33.55,33.45,33.55,46418.0,29.4523,29.5051,29.4171,29.5051,46418.0
2019-07-15 10:15:00,33.54,33.57,33.47,33.55,44532.0,29.4963,29.5227,29.4347,29.5051,44532.0
2019-07-15 10:20:00,33.55,33.6,33.52,33.57,33912.0,29.5051,29.5491,29.4787,29.5227,33912.0
2019-07-15 10:25:00,33.58,33.64,33.58,33.6,32338.0,29.5315,29.5842,29.5315,29.5491,32338.0
2019-07-15 10:30:00,33.6,33.62,33.57,33.59,139006.0,29.5491,29.5667,29.5227,29.5403,139006.0
2019-07-15 10:35:00,33.6,33.69,33.6,33.69,37992.0,29.5491,29.6282,29.5491,29.6282,37992.0
2019-07-15 10:40:00,33.71,33.72,33.66,33.68,25600.0,29.6458,29.6546,29.6018,29.6194,25600.0
2019-07-15 10:45:00,33.67,33.71,33.66,33.7,24328.0,29.6106,29.6458,29.6018,29.637,24328.0
2019-07-15 10:50:00,33.7,33.82,33.7,33.74,28482.0,29.637,29.7425,29.637,29.6722,28482.0
2019-07-15 10:55:00,33.74,33.74,33.66,33.73,23364.0,29.6722,29.6722,29.6018,29.6634,23364.0
2019-07-15 11:00:00,33.72,33.79,33.69,33.77,57518.0,29.6546,29.7162,29.6282,29.6986,57518.0
2019-07-15 11:05:00,33.77,33.86,33.76,33.82,28228.0,29.6986,29.7777,29.6898,29.7425,28228.0
2019-07-15 11:10:00,33.83,33.85,33.8,33.82,20370.0,29.7513,29.7689,29.725,29.7425,20370.0
2019-07-15 11:15:00,33.83,33.84,33.78,33.83,32488.0,29.7513,29.7601,29.7074,29.7513,32488.0
2019-07-15 11:20:00,33.83,33.88,33.83,33.84,37846.0,29.7513,29.7953,29.7513,29.7601,37846.0
2019-07-15 11:25:00,33.84,33.85,33.77,33.8,88352.0,29.7601,29.7689,29.6986,29.725,88352.0
2019-07-15 11:30:00,33.81,33.82,33.76,33.8,79438.0,29.7337,29.7425,29.6898,29.725,79438.0
2019-07-15 11:35:00,33.81,33.85,33.79,33.83,20632.0,29.7337,29.7689,29.7162,29.7513,20632.0
2019-07-15 11:40:00,33.83,33.88,33.81,33.85,25194.0,29.7513,29.7953,29.7337,29.7689,25194.0
2019-07-15 11:45:00,33.85,33.91,33.84,33.87,33672.0,29.7689,29.8217,29.7601,29.7865,33672.0
2019-07-15 11:50:00,33.87,33.92,33.85,33.85,34060.0,29.7865,29.8305,29.7689,29.7689,34060.0
2019-07-15 11:55:00,33.88,33.93,33.86,33.93,13302.0,29.7953,29.8393,29.7777,29.8393,13302.0
2019-07-15 12:00:00,33.94,33.95,33.87,33.88,27942.0,29.8481,29.8569,29.7865,29.7953,27942.0
2019-07-15 12:05:00,33.89,33.93,33.89,33.93,19996.0,29.8041,29.8393,29.8041,29.8393,19996.0
2019-07-15 12:10:00,33.93,33.95,33.9,33.93,28240.0,29.8393,29.8569,29.8129,29.8393,28240.0
2019-07-15 12:15:00,33.92,33.94,33.89,33.93,17988.0,29.8305,29.8481,29.8041,29.8393,17988.0
2019-07-15 12:20:00,33.93,33.99,33.93,33.98,23976.0,29.8393,29.892,29.8393,29.8832,23976.0
2019-07-15 12:25:00,33.99,34.01,33.95,33.98,28602.0,29.892,29.9096,29.8569,29.8832,28602.0
2019-07-15 12:30:00,33.98,34.01,33.98,34.0,25286.0,29.8832,29.9096,29.8832,29.9008,25286.0
2019-07-15 12:35:00,34.0,34.04,33.98,34.03,56286.0,29.9008,29.936,29.8832,29.9272,56286.0
2019-07-15 12:40:00,34.02,34.07,34.02,34.05,43132.0,29.9184,29.9624,29.9184,29.9448,43132.0
2019-07-15 12:45:00,34.05,34.06,34.04,34.05,19646.0,29.9448,29.9536,29.936,29.9448,19646.0
2019-07-15 12:50:00,34.06,34.09,34.06,34.09,36980.0,29.9536,29.98,29.9536,29.98,36980.0
2019-07-15 12:55:00,34.1,34.1,34.01,34.06,48686.0,29.9888,29.9888,29.9096,29.9536,48686.0
2019-07-15 13:00:00,34.07,34.09,34.01,34.01,44814.0,29.9624,29.98,29.9096,29.9096,44814.0
2019-07-15 13:05:00,34.02,34.07,34.02,34.07,13432.0,29.9184,29.9624,29.9184,29.9624,13432.0
2019-07-15 13:10:00,34.07,34.13,34.07,34.11,28636.0,29.9624,30.0152,29.9624,29.9976,28636.0
2019-07-15 13:15:00,34.1,34.2,34.1,34.19,33824.0,29.9888,30.0767,29.9888,30.0679,33824.0
2019-07-15 13:20:00,34.2,34.24,34.14,34.24,38394.0,30.0767,30.1119,30.024,30.1119,38394.0
2019-07-15 13:25:00,34.24,34.27,34.17,34.27,42350.0,30.1119,30.1383,30.0503,30.1383,42350.0
2019-07-15 13:30:00,34.27,34.27,34.18,34.19,21430.0,30.1383,30.1383,30.0591,30.0679,21430.0
2019-07-15 13:35:00,34.19,34.23,34.19,34.21,13266.0,30.0679,30.1031,30.0679,30.0855,13266.0
2019-07-15 13:40:00,34.19,34.21,34.14,34.18,22570.0,30.0679,30.0855,30.024,30.0591,22570.0
2019-07-15 13:45:00,34.17,34.19,34.15,34.15,16600.0,30.0503,30.0679,30.0328,30.0328,16600.0
2019-07-15 13:50:00,34.15,34.24,34.15,34.24,32096.0,30.0328,30.1119,30.0328,30.1119,32096.0
2019-07-15 13:55:00,34.24,34.28,34.23,34.24,29138.0,30.1119,30.1471,30.1031,30.1119,29138.0
2019-07-15 14:00:00,34.24,34.26,34.19,34.26,19986.0,30.1119,30.1295,30.0679,30.1295,19986.0
2019-07-15 14:05:00,34.26,34.3,34.24,34.27,27054.0,30.1295,30.1647,30.1119,30.1383,27054.0
2019-07-15 14:10:00,34.27,34.31,34.24,34.31,28308.0,30.1383,30.1735,30.1119,30.1735,28308.0
2019-07-15 14:15:00,34.31,34.33,34.24,34.33,91294.0,30.1735,30.1911,30.1119,30.1911,91294.0
2019-07-15 14:20:00,34.33,34.34,34.28,34.33,87648.0,30.1911,30.1998,30.1471,30.1911,87648.0
2019-07-15 14:25:00,34.31,34.35,34.3,34.32,44720.0,30.1735,30.2086,30.1647,30.1823,44720.0
2019-07-15 14:30:00,34.32,34.34,34.31,34.33,25510.0,30.1823,30.1998,30.1735,30.1911,25510.0
2019-07-15 14:35:00,34.33,34.37,34.32,34.33,30084.0,30.1911,30.2262,30.1823,30.1911,30084.0
2019-07-15 14:40:00,34.33,34.37,34.33,34.33,43196.0,30.1911,30.2262,30.1911,30.1911,43196.0
2019-07-15 14:45:00,34.32,34.37,34.32,34.37,20532.0,30.1823,30.2262,30.1823,30.2262,20532.0
2019-07-15 14:50:00,34.37,34.38,34.35,34.35,34804.0,30.2262,30.235,30.2086,30.2086,34804.0
2019-07-15 14:55:00,34.35,34.44,34.35,34.43,81022.0,30.2086,30.2878,30.2086,30.279,81022.0
2019-07-15 15:00:00,34.44,34.46,34.41,34.42,41830.0,30.2878,30.3054,30.2614,30.2702,41830.0
2019-07-15 15:05:00,34.43,34.43,34.37,34.39,34792.0,30.279,30.279,30.2262,30.2438,34792.0
2019-07-15 15:10:00,34.39,34.46,34.39,34.44,78850.0,30.2438,30.3054,30.2438,30.2878,78850.0
2019-07-15 15:15:00,34.45,34.49,34.44,34.44,50446.0,30.2966,30.3318,30.2878,30.2878,50446.0
2019-07-15 15:20:00,34.43,34.49,34.43,34.46,41988.0,30.279,30.3318,30.279,30.3054,41988.0
2019-07-15 15:25:00,34.46,34.49,34.46,34.46,86040.0,30.3054,30.3318,30.3054,30.3054,86040.0
2019-07-15 15:30:00,34.46,34.53,34.46,34.52,52334.0,30.3054,30.3669,30.3054,30.3581,52334.0
2019-07-15 15:35:00,34.52,34.52,34.46,34.49,52188.0,30.3581,30.3581,30.3054,30.3318,52188.0
2019-07-15 15:40:00,34.49,34.57,34.49,34.56,108060.0,30.3318,30.4021,30.3318,30.3933,108060.0
2019-07-15 15:45:00,34.56,34.59,34.52,34.53,140970.0,30.3933,30.4197,30.3581,30.3669,140970.0
2019-07-15 15:50:00,34.53,34.56,34.49,34.55,148270.0,30.3669,30.3933,30.3318,30.3845,148270.0
2019-07-15 15:55:00,34.55,34.58,34.53,34.55,369404.0,30.3845,30.4109,30.3669,30.3845,369404.0
2019-07-16 09:30:00,34.35,34.6,34.23,34.58,87954.0,30.2086,30.4285,30.1031,30.4109,87954.0
2019-07-16 09:35:00,34.52,34.75,34.52,34.67,64176.0,30.3581,30.5604,30.3581,30.4901,64176.0
2019-07-16 09:40:00,34.7,34.9,34.68,34.83,127554.0,30.5164,30.6923,30.4989,30.6308,127554.0
2019-07-16 09:45:00,34.84,34.9,34.68,34.77,108224.0,30.6396,30.6923,30.4989,30.578,108224.0
2019-07-16 09:50:00,34.8,34.8,34.67,34.73,20832.0,30.6044,30.6044,30.4901,30.5428,20832.0
2019-07-16 09:55:00,34.72,34.83,34.72,34.73,61524.0,30.534,30.6308,30.534,30.5428,61524.0
2019-07-16 10:00:00,34.73,34.91,34.73,34.91,57400.0,30.5428,30.7011,30.5428,30.7011,57400.0
2019-07-16 10:05:00,34.91,34.98,34.9,34.92,21420.0,30.7011,30.7627,30.6923,30.7099,21420.0
2019-07-16 10:10:00,34.93,35.02,34.9,35.01,57378.0,30.7187,30.7979,30.6923,30.7891,57378.0
2019-07-16 10:15:00,35.01,35.01,34.92,34.94,18248.0,30.7891,30.7891,30.7099,30.7275,18248.0
2019-07-16 10:20:00,34.96,34.99,34.92,34.93,18526.0,30.7451,30.7715,30.7099,30.7187,18526.0
2019-07-16 10:25:00,34.92,34.93,34.84,34.86,20446.0,30.7099,30.7187,30.6396,30.6572,20446.0
2019-07-16 10:30:00,34.89,34.89,34.84,34.85,10336.0,30.6835,30.6835,30.6396,30.6484,10336.0
2019-07-16 10:35:00,34.85,34.85,34.79,34.85,25304.0,30.6484,30.6484,30.5956,30.6484,25304.0
2019-07-16 10:40:00,34.85,34.95,34.85,34.93,15326.0,30.6484,30.7363,30.6484,30.7187,15326.0
2019-07-16 10:45:00,34.94,34.99,34.92,34.92,16680.0,30.7275,30.7715,30.7099,30.7099,16680.0
2019-07-16 10:50:00,34.92,34.96,34.88,34.96,15948.0,30.7099,30.7451,30.6747,30.7451,15948.0
2019-07-16 10:55:00,34.96,35.05,34.95,35.01,18902.0,30.7451,30.8242,30.7363,30.7891,18902.0
2019-07-16 11:00:00,35.0,35.05,34.99,35.04,11608.0,30.7803,30.8242,30.7715,30.8155,11608.0
2019-07-16 11:05:00,35.04,35.05,35.01,35.04,14890.0,30.8155,30.8242,30.7891,30.8155,14890.0
2019-07-16 11:10:00,35.04,35.08,35.02,35.06,16896.0,30.8155,30.8506,30.7979,30.833,16896.0
2019-07-16 11:15:00,35.07,35.12,35.07,35.08,10088.0,30.8418,30.8858,30.8418,30.8506,10088.0
2019-07-16 11:20:00,35.1,35.1,35.02,35.02,14828.0,30.8682,30.8682,30.7979,30.7979,14828.0
2019-07-16 11:25:00,35.04,35.06,34.98,34.99,10982.0,30.8155,30.833,30.7627,30.7715,10982.0
2019-07-16 11:30:00,34.99,35.02,34.98,35.02,26362.0,30.7715,30.7979,30.7627,30.7979,26362.0
2019-07-16 11:35:00,35.02,35.06,34.99,34.99,12982.0,30.7979,30.833,30.7715,30.7715,12982.0
2019-07-16 11:40:00,34.99,35.02,34.97,34.99,7778.0,30.7715,30.7979,30.7539,30.7715,7778.0
2019-07-16 11:45:00,34.99,35.03,34.98,34.99,13674.0,30.7715,30.8067,30.7627,30.7715,13674.0
2019-07-16 11:50:00,34.99,35.05,34.99,35.05,11598.0,30.7715,30.8242,30.7715,30.8242,11598.0
2019-07-16 11:55:00,35.05,35.05,34.97,34.98,10480.0,30.8242,30.8242,30.7539,30.7627,10480.0
2019-07-16 12:00:00,34.99,35.02,34.97,35.01,12422.0,30.7715,30.7979,30.7539,30.7891,12422.0
2019-07-16 12:05:00,35.0,35.01,34.96,34.96,9426.0,30.7803,30.7891,30.7451,30.7451,9426.0
2019-07-16 12:10:00,34.95,34.95,34.89,34.94,10200.0,30.7363,30.7363,30.6835,30.7275,10200.0
2019-07-16 12:15:00,34.95,34.96,34.85,34.85,14382.0,30.7363,30.7451,30.6484,30.6484,14382.0
2019-07-16 12:20:00,34.85,34.92,34.85,34.92,39048.0,30.6484,30.7099,30.6484,30.7099,39048.0
2019-07-16 12:25:00,34.91,34.97,34.91,34.93,21372.0,30.7011,30.7539,30.7011,30.7187,21372.0
2019-07-16 12:30:00,34.94,34.94,34.9,34.92,9764.0,30.7275,30.7275,30.6923,30.7099,9764.0
2019-07-16 12:35:00,34.92,34.99,34.92,34.97,16380.0,30.7099,30.7715,30.7099,30.7539,16380.0
2019-07-16 12:40:00,34.97,34.97,34.92,34.95,7526.0,30.7539,30.7539,30.7099,30.7363,7526.0
2019-07-16 12:45:00,34.95,34.98,34.93,34.94,12004.0,30.7363,30.7627,30.7187,30.7275,12004.0
2019-07-16 12:50:00,34.95,34.97,34.93,34.96,8316.0,30.7363,30.7539,30.7187,30.7451,8316.0
2019-07-16 12:55:00,34.96,34.99,34.94,34.99,11286.0,30.7451,30.7715,30.7275,30.7715,11286.0
2019-07-16 13:00:00,35.0,35.1,34.99,35.06,40184.0,30.7803,30.8682,30.7715,30.833,40184.0
2019-07-16 13:05:00,35.08,35.12,35.07,35.12,16596.0,30.8506,30.8858,30.8418,30.8858,16596.0
2019-07-16 13:10:00,35.11,35.27,35.1,35.27,38572.0,30.877,31.0177,30.8682,31.0177,38572.0
2019-07-16 13:15:00,35.27,35.27,35.22,35.23,29084.0,31.0177,31.0177,30.9738,30.9825,29084.0
2019-07-16 13:20:00,35.22,35.27,35.22,35.26,14126.0,30.9738,31.0177,30.9738,31.0089,14126.0
2019-07-16 13:25:00,35.25,35.27,35.24,35.27,16810.0,31.0001,31.0177,30.9913,31.0177,16810.0
2019-07-16 13:30:00,35.27,35.29,35.23,35.23,16340.0,31.0177,31.0353,30.9825,30.9825,16340.0
2019-07-16 13:35:00,35.23,35.24,35.18,35.19,15700.0,30.9825,30.9913,30.9386,30.9474,15700.0
2019-07-16 13:40:00,35.19,35.23,35.18,35.23,22490.0,30.9474,30.9825,30.9386,30.9825,22490.0
2019-07-16 13:45:00,35.23,35.23,35.18,35.2,31926.0,30.9825,30.9825,30.9386,30.9562,31926.0
2019-07-16 13:50:00,35.21,35.22,35.12,35.12,19900.0,30.965,30.9738,30.8858,30.8858,19900.0
2019-07-16 13:55:00,35.1,35.12,35.08,35.09,11012.0,30.8682,30.8858,30.8506,30.8594,11012.0
2019-07-16 14:00:00,35.1,35.13,35.08,35.1,20800.0,30.8682,30.8946,30.8506,30.8682,20800.0
2019-07-16 14:05:00,35.1,35.18,35.1,35.17,16600.0,30.8682,30.9386,30.8682,30.9298,16600.0
2019-07-16 14:10:00,35.18,35.18,35.13,35.16,13646.0,30.9386,30.9386,30.8946,30.921,13646.0
2019-07-16 14:15:00,35.16,35.24,35.16,35.21,26746.0,30.921,30.9913,30.921,30.965,26746.0
2019-07-16 14:20:00,35.2,35.25,35.19,35.23,22496.0,30.9562,31.0001,30.9474,30.9825,22496.0
2019-07-16 14:25:00,35.24,35.27,35.24,35.24,32956.0,30.9913,31.0177,30.9913,30.9913,32956.0
2019-07-16 14:30:00,35.25,35.25,35.19,35.2,15068.0,31.0001,31.0001,30.9474,30.9562,15068.0
2019-07-16 14:35:00,35.19,35.24,35.19,35.24,30152.0,30.9474,30.9913,30.9474,30.9913,30152.0
2019-07-16 14:40:00,35.24,35.29,35.23,35.24,51522.0,30.9913,31.0353,30.9825,30.9913,51522.0
2019-07-16 14:45:00,35.24,35.27,35.23,35.24,135308.0,30.9913,31.0177,30.9825,30.9913,135308.0
2019-07-16 14:50:00,35.24,35.24,35.18,35.22,79108.0,30.9913,30.9913,30.9386,30.9738,79108.0
2019-07-16 14:55:00,35.22,35.22,35.13,35.21,61308.0,30.9738,30.9738,30.8946,30.965,61308.0
2019-07-16 15:00:00,35.2,35.2,35.16,35.19,21912.0,30.9562,30.9562,30.921,30.9474,21912.0
2019-07-16 15:05:00,35.18,35.19,35.1,35.1,48694.0,30.9386,30.9474,30.8682,30.8682,48694.0
2019-07-16 15:10:00,35.1,35.13,35.1,35.13,23164.0,30.8682,30.8946,30.8682,30.8946,23164.0
2019-07-16 15:15:00,35.12,35.16,35.1,35.16,21002.0,30.8858,30.921,30.8682,30.921,21002.0
2019-07-16 15:20:00,35.16,35.16,35.1,35.12,27328.0,30.921,30.921,30.8682,30.8858,27328.0
2019-07-16 15:25:00,35.12,35.15,35.11,35.13,23996.0,30.8858,30.9122,30.877,30.8946,23996.0
2019-07-16 15:30:00,35.13,35.15,35.1,35.15,41636.0,30.8946,30.9122,30.8682,30.9122,41636.0
2019-07-16 15:35:00,35.16,35.22,35.16,35.16,47432.0,30.921,30.9738,30.921,30.921,47432.0
2019-07-16 15:40:00,35.17,35.17,35.1,35.11,61396.0,30.9298,30.9298,30.8682,30.877,61396.0
2019-07-16 15:45:00,35.11,35.17,35.1,35.13,78320.0,30.877,30.9298,30.8682,30.8946,78320.0
2019-07-16 15:50:00,35.13,35.17,35.12,35.14,80652.0,30.8946,30.9298,30.8858,30.9034,80652.0
2019-07-16 15:55:00,35.14,35.15,35.1,35.13,142136.0,30.9034,30.9122,30.8682,30.8946,142136.0
2019-07-17 09:30:00,35.04,35.11,34.89,34.89,20900.0,30.8155,30.877,30.6835,30.6835,20900.0
2019-07-17 09:35:00,34.9,34.96,34.82,34.96,7144.0,30.6923,30.7451,30.622,30.7451,7144.0
2019-07-17 09:40:00,34.97,34.97,34.68,34.71,35482.0,30.7539,30.7539,30.4989,30.5252,35482.0
2019-07-17 09:45:00,34.66,34.67,34.48,34.67,31138.0,30.4813,30.4901,30.323,30.4901,31138.0
2019-07-17 09:50:00,34.66,34.74,34.6,34.67,11416.0,30.4813,30.5516,30.4285,30.4901,11416.0
2019-07-17 09:55:00,34.66,34.74,34.6,34.7,51342.0,30.4813,30.5516,30.4285,30.5164,51342.0
2019-07-17 10:00:00,34.71,34.76,34.66,34.76,17268.0,30.5252,30.5692,30.4813,30.5692,17268.0
2019-07-17 10:05:00,34.76,34.76,34.58,34.58,29212.0,30.5692,30.5692,30.4109,30.4109,29212.0
2019-07-17 10:10:00,34.59,34.66,34.58,34.58,13800.0,30.4197,30.4813,30.4109,30.4109,13800.0
2019-07-17 10:15:00,34.57,34.69,34.57,34.65,15068.0,30.4021,30.5076,30.4021,30.4725,15068.0
2019-07-17 10:20:00,34.64,34.65,34.57,34.61,13730.0,30.4637,30.4725,30.4021,30.4373,13730.0
2019-07-17 10:25:00,34.62,34.66,34.6,34.65,50524.0,30.4461,30.4813,30.4285,30.4725,50524.0
2019-07-17 10:30:00,34.65,34.74,34.63,34.69,16192.0,30.4725,30.5516,30.4549,30.5076,16192.0
2019-07-17 10:35:00,34.68,34.77,34.67,34.73,19676.0,30.4989,30.578,30.4901,30.5428,19676.0
2019-07-17 10:40:00,34.73,34.77,34.71,34.74,13230.0,30.5428,30.578,30.5252,30.5516,13230.0
2019-07-17 10:45:00,34.73,34.79,34.73,34.75,19950.0,30.5428,30.5956,30.5428,30.5604,19950.0
2019-07-17 10:50:00,34.75,34.77,34.71,34.74,14798.0,30.5604,30.578,30.5252,30.5516,14798.0
2019-07-17 10:55:00,34.74,34.77,34.7,34.73,11828.0,30.5516,30.578,30.5164,30.5428,11828.0
2019-07-17 11:00:00,34.72,34.85,34.72,34.77,23146.0,30.534,30.6484,30.534,30.578,23146.0
2019-07-17 11:05:00,34.77,34.78,34.71,34.73,12400.0,30.578,30.5868,30.5252,30.5428,12400.0
2019-07-17 11:10:00,34.73,34.82,34.73,34.82,8572.0,30.5428,30.622,30.5428,30.622,8572.0
2019-07-17 11:15:00,34.82,34.82,34.75,34.76,18050.0,30.622,30.622,30.5604,30.5692,18050.0
2019-07-17 11:20:00,34.76,34.8,34.75,34.8,16226.0,30.5692,30.6044,30.5604,30.6044,16226.0
2019-07-17 11:25:00,34.79,34.8,34.74,34.77,9432.0,30.5956,30.6044,30.5516,30.578,9432.0
2019-07-17 11:30:00,34.76,34.84,34.76,34.81,12670.0,30.5692,30.6396,30.5692,30.6132,12670.0
2019-07-17 11:35:00,34.8,34.81,34.76,34.76,10844.0,30.6044,30.6132,30.5692,30.5692,10844.0
2019-07-17 11:40:00,34.76,34.8,34.74,34.77,55568.0,30.5692,30.6044,30.5516,30.578,55568.0
2019-07-17 11:45:00,34.77,34.79,34.75,34.77,13518.0,30.578,30.5956,30.5604,30.578,13518.0
2019-07-17 11:50:00,34.77,34.77,34.71,34.77,13694.0,30.578,30.578,30.5252,30.578,13694.0
2019-07-17 11:55:00,34.76,34.77,34.74,34.74,6976.0,30.5692,30.578,30.5516,30.5516,6976.0
2019-07-17 12:00:00,34.74,34.77,34.72,34.73,13400.0,30.5516,30.578,30.534,30.5428,13400.0
2019-07-17 12:05:00,34.72,34.74,34.7,34.7,14702.0,30.534,30.5516,30.5164,30.5164,14702.0
2019-07-17 12:10:00,34.69,34.71,34.67,34.71,5586.0,30.5076,30.5252,30.4901,30.5252,5586.0
2019-07-17 12:15:00,34.71,34.76,34.7,34.76,11322.0,30.5252,30.5692,30.5164,30.5692,11322.0
2019-07-17 12:20:00,34.76,34.76,34.73,34.74,11874.0,30.5692,30.5692,30.5428,30.5516,11874.0
2019-07-17 12:25:00,34.74,34.85,34.74,34.82,18286.0,30.5516,30.6484,30.5516,30.622,18286.0
2019-07-17 12:30:00,34.82,34.83,34.77,34.78,14000.0,30.622,30.6308,30.578,30.5868,14000.0
2019-07-17 12:35:00,34.77,34.8,34.76,34.77,7200.0,30.578,30.6044,30.5692,30.578,7200.0
2019-07-17 12:40:00,34.78,34.79,34.76,34.79,9040.0,30.5868,30.5956,30.5692,30.5956,9040.0
2019-07-17 12:45:00,34.79,34.79,34.75,34.76,13638.0,30.5956,30.5956,30.5604,30.5692,13638.0
2019-07-17 12:50:00,34.77,34.79,34.7,34.7,25038.0,30.578,30.5956,30.5164,30.5164,25038.0
2019-07-17 12:55:00,34.7,34.72,34.69,34.71,12020.0,30.5164,30.534,30.5076,30.5252,12020.0
2019-07-17 13:00:00,34.71,34.77,34.7,34.75,28104.0,30.5252,30.578,30.5164,30.5604,28104.0
2019-07-17 13:05:00,34.76,34.77,34.72,34.72,10616.0,30.5692,30.578,30.534,30.534,10616.0
2019-07-17 13:10:00,34.72,34.75,34.71,34.71,15804.0,30.534,30.5604,30.5252,30.5252,15804.0
2019-07-17 13:15:00,34.71,34.74,34.7,34.74,30162.0,30.5252,30.5516,30.5164,30.5516,30162.0
2019-07-17 13:20:00,34.74,34.77,34.73,34.74,14614.0,30.5516,30.578,30.5428,30.5516,14614.0
2019-07-17 13:25:00,34.74,34.81,34.73,34.81,9656.0,30.5516,30.6132,30.5428,30.6132,9656.0
2019-07-17 13:30:00,34.8,34.84,34.8,34.8,16000.0,30.6044,30.6396,30.6044,30.6044,16000.0
2019-07-17 13:35:00,34.81,34.82,34.76,34.76,19300.0,30.6132,30.622,30.5692,30.5692,19300.0
2019-07-17 13:40:00,34.77,34.84,34.76,34.8,35768.0,30.578,30.6396,30.5692,30.6044,35768.0
2019-07-17 13:45:00,34.8,34.84,34.79,34.83,5480.0,30.6044,30.6396,30.5956,30.6308,5480.0
2019-07-17 13:50:00,34.82,34.83,34.76,34.77,6200.0,30.622,30.6308,30.5692,30.578,6200.0
2019-07-17 13:55:00,34.77,34.8,34.76,34.8,4600.0,30.578,30.6044,30.5692,30.6044,4600.0
2019-07-17 14:00:00,34.8,34.85,34.8,34.84,8230.0,30.6044,30.6484,30.6044,30.6396,8230.0
2019-07-17 14:05:00,34.83,34.83,34.79,34.81,9100.0,30.6308,30.6308,30.5956,30.6132,9100.0
2019-07-17 14:10:00,34.81,34.84,34.8,34.84,6072.0,30.6132,30.6396,30.6044,30.6396,6072.0
2019-07-17 14:15:00,34.83,34.89,34.82,34.88,9000.0,30.6308,30.6835,30.622,30.6747,9000.0
2019-07-17 14:20:00,34.88,34.91,34.88,34.9,9374.0,30.6747,30.7011,30.6747,30.6923,9374.0
2019-07-17 14:25:00,34.91,34.92,34.9,34.91,9600.0,30.7011,30.7099,30.6923,30.7011,9600.0
2019-07-17 14:30:00,34.9,34.93,34.88,34.9,7800.0,30.6923,30.7187,30.6747,30.6923,7800.0
2019-07-17 14:35:00,34.9,34.9,34.87,34.9,7114.0,30.6923,30.6923,30.6659,30.6923,7114.0
2019-07-17 14:40:00,34.9,34.91,34.85,34.86,13110.0,30.6923,30.7011,30.6484,30.6572,13110.0
2019-07-17 14:45:00,34.87,34.9,34.71,34.71,65802.0,30.6659,30.6923,30.5252,30.5252,65802.0
2019-07-17 14:50:00,34.71,34.73,34.64,34.7,56820.0,30.5252,30.5428,30.4637,30.5164,56820.0
2019-07-17 14:55:00,34.71,34.74,34.64,34.65,16478.0,30.5252,30.5516,30.4637,30.4725,16478.0
2019-07-17 15:00:00,34.65,34.66,34.63,34.64,14750.0,30.4725,30.4813,30.4549,30.4637,14750.0
2019-07-17 15:05:00,34.63,34.7,34.63,34.69,9668.0,30.4549,30.5164,30.4549,30.5076,9668.0
2019-07-17 15:10:00,34.68,34.69,34.68,34.69,5764.0,30.4989,30.5076,30.4989,30.5076,5764.0
2019-07-17 15:15:00,34.69,34.74,34.68,34.74,13850.0,30.5076,30.5516,30.4989,30.5516,13850.0
2019-07-17 15:20:00,34.73,34.74,34.7,34.71,14542.0,30.5428,30.5516,30.5164,30.5252,14542.0
2019-07-17 15:25:00,34.71,34.73,34.71,34.72,14392.0,30.5252,30.5428,30.5252,30.534,14392.0
2019-07-17 15:30:00,34.72,34.8,34.72,34.8,22076.0,30.534,30.6044,30.534,30.6044,22076.0
2019-07-17 15:35:00,34.8,34.8,34.74,34.74,23636.0,30.6044,30.6044,30.5516,30.5516,23636.0
2019-07-17 15:40:00,34.74,34.76,34.73,34.73,36164.0,30.5516,30.5692,30.5428,30.5428,36164.0
2019-07-17 15:45:00,34.73,34.8,34.73,34.8,46484.0,30.5428,30.6044,30.5428,30.6044,46484.0
2019-07-17 15:50:00,34.79,34.82,34.77,34.79,58570.0,30.5956,30.622,30.578,30.5956,58570.0
2019-07-17 15:55:00,34.79,34.81,34.76,34.78,125412.0,30.5956,30.6132,30.5692,30.5868,125412.0
2019-07-18 09:30:00,34.77,34.77,34.6,34.6,13208.0,30.578,30.578,30.4285,30.4285,13208.0
2019-07-18 09:35:00,34.6,34.7,34.58,34.63,8400.0,30.4285,30.5164,30.4109,30.4549,8400.0
2019-07-18 09:40:00,34.64,34.64,34.46,34.6,14922.0,30.4637,30.4637,30.3054,30.4285,14922.0
2019-07-18 09:45:00,34.59,34.6,34.48,34.48,6000.0,30.4197,30.4285,30.323,30.323,6000.0
2019-07-18 09:50:00,34.5,34.52,34.47,34.51,12390.0,30.3406,30.3581,30.3142,30.3494,12390.0
2019-07-18 09:55:00,34.56,34.61,34.5,34.55,9604.0,30.3933,30.4373,30.3406,30.3845,9604.0
2019-07-18 10:00:00,34.56,34.56,34.48,34.49,13370.0,30.3933,30.3933,30.323,30.3318,13370.0
2019-07-18 10:05:00,34.51,34.55,34.49,34.52,5622.0,30.3494,30.3845,30.3318,30.3581,5622.0
2019-07-18 10:10:00,34.51,34.55,34.47,34.49,15278.0,30.3494,30.3845,30.3142,30.3318,15278.0
2019-07-18 10:15:00,34.48,34.55,34.46,34.54,13006.0,30.323,30.3845,30.3054,30.3757,13006.0
2019-07-18 10:20:00,34.56,34.63,34.54,34.55,12602.0,30.3933,30.4549,30.3757,30.3845,12602.0
2019-07-18 10:25:00,34.54,34.55,34.51,34.52,7600.0,30.3757,30.3845,30.3494,30.3581,7600.0
2019-07-18 10:30:00,34.52,34.59,34.5,34.52,32112.0,30.3581,30.4197,30.3406,30.3581,32112.0
2019-07-18 10:35:00,34.5,34.5,34.46,34.49,4660.0,30.3406,30.3406,30.3054,30.3318,4660.0
2019-07-18 10:40:00,34.49,34.57,34.49,34.55,8068.0,30.3318,30.4021,30.3318,30.3845,8068.0
2019-07-18 10:45:00,34.56,34.56,34.52,34.52,4400.0,30.3933,30.3933,30.3581,30.3581,4400.0
2019-07-18 10:50:00,34.49,34.52,34.47,34.5,117340.0,30.3318,30.3581,30.3142,30.3406,117340.0
2019-07-18 10:55:00,34.5,34.56,34.49,34.56,12694.0,30.3406,30.3933,30.3318,30.3933,12694.0
2019-07-18 11:00:00,34.57,34.58,34.52,34.55,31406.0,30.4021,30.4109,30.3581,30.3845,31406.0
2019-07-18 11:05:00,34.58,34.62,34.58,34.6,48220.0,30.4109,30.4461,30.4109,30.4285,48220.0
2019-07-18 11:10:00,34.6,34.67,34.6,34.67,20252.0,30.4285,30.4901,30.4285,30.4901,20252.0
2019-07-18 11:15:00,34.66,34.67,34.58,34.61,13190.0,30.4813,30.4901,30.4109,30.4373,13190.0
2019-07-18 11:20:00,34.63,34.63,34.55,34.56,17284.0,30.4549,30.4549,30.3845,30.3933,17284.0
2019-07-18 11:25:00,34.57,34.63,34.55,34.58,25848.0,30.4021,30.4549,30.3845,30.4109,25848.0
2019-07-18 11:30:00,34.58,34.6,34.54,34.6,43004.0,30.4109,30.4285,30.3757,30.4285,43004.0
2019-07-18 11:35:00,34.59,34.59,34.55,34.58,41000.0,30.4197,30.4197,30.3845,30.4109,41000.0
2019-07-18 11:40:00,34.58,34.58,34.54,34.57,11640.0,30.4109,30.4109,30.3757,30.4021,11640.0
2019-07-18 11:45:00,34.57,34.58,34.54,34.56,10086.0,30.4021,30.4109,30.3757,30.3933,10086.0
2019-07-18 11:50:00,34.56,34.58,34.56,34.58,11056.0,30.3933,30.4109,30.3933,30.4109,11056.0
2019-07-18 11:55:00,34.57,34.58,34.54,34.57,33018.0,30.4021,30.4109,30.3757,30.4021,33018.0
2019-07-18 12:00:00,34.57,34.6,34.57,34.59,18322.0,30.4021,30.4285,30.4021,30.4197,18322.0
2019-07-18 12:05:00,34.59,34.63,34.55,34.63,21948.0,30.4197,30.4549,30.3845,30.4549,21948.0
2019-07-18 12:10:00,34.64,34.74,34.64,34.72,12548.0,30.4637,30.5516,30.4637,30.534,12548.0
2019-07-18 12:15:00,34.73,34.79,34.73,34.74,9200.0,30.5428,30.5956,30.5428,30.5516,9200.0
2019-07-18 12:20:00,34.77,34.82,34.77,34.79,30896.0,30.578,30.622,30.578,30.5956,30896.0
2019-07-18 12:25:00,34.8,34.81,34.78,34.8,6654.0,30.6044,30.6132,30.5868,30.6044,6654.0
2019-07-18 12:30:00,34.8,34.82,34.77,34.8,12754.0,30.6044,30.622,30.578,30.6044,12754.0
2019-07-18 12:35:00,34.8,34.81,34.76,34.76,8118.0,30.6044,30.6132,30.5692,30.5692,8118.0
2019-07-18 12:40:00,34.77,34.78,34.73,34.73,12334.0,30.578,30.5868,30.5428,30.5428,12334.0
2019-07-18 12:45:00,34.75,34.75,34.71,34.73,8068.0,30.5604,30.5604,30.5252,30.5428,8068.0
2019-07-18 12:50:00,34.72,34.77,34.72,34.73,5800.0,30.534,30.578,30.534,30.5428,5800.0
2019-07-18 12:55:00,34.73,34.76,34.73,34.76,4800.0,30.5428,30.5692,30.5428,30.5692,4800.0
2019-07-18 13:00:00,34.76,34.88,34.75,34.87,29618.0,30.5692,30.6747,30.5604,30.6659,29618.0
2019-07-18 13:05:00,34.87,34.88,34.84,34.88,6030.0,30.6659,30.6747,30.6396,30.6747,6030.0
2019-07-18 13:10:00,34.87,34.9,34.87,34.9,7200.0,30.6659,30.6923,30.6659,30.6923,7200.0
2019-07-18 13:15:00,34.9,34.95,34.9,34.95,8600.0,30.6923,30.7363,30.6923,30.7363,8600.0
2019-07-18 13:20:00,34.94,34.99,34.93,34.97,24406.0,30.7275,30.7715,30.7187,30.7539,24406.0
2019-07-18 13:25:00,34.97,34.98,34.94,34.98,9086.0,30.7539,30.7627,30.7275,30.7627,9086.0
2019-07-18 13:30:00,34.97,35.03,34.97,34.99,10650.0,30.7539,30.8067,30.7539,30.7715,10650.0
2019-07-18 13:35:00,35.0,35.01,34.93,34.93,11274.0,30.7803,30.7891,30.7187,30.7187,11274.0
2019-07-18 13:40:00,34.93,34.94,34.85,34.85,6800.0,30.7187,30.7275,30.6484,30.6484,6800.0
2019-07-18 13:45:00,34.85,34.85,34.73,34.73,11400.0,30.6484,30.6484,30.5428,30.5428,11400.0
2019-07-18 13:50:00,34.74,34.75,34.72,34.73,6600.0,30.5516,30.5604,30.534,30.5428,6600.0
2019-07-18 13:55:00,34.74,34.74,34.72,34.73,5420.0,30.5516,30.5516,30.534,30.5428,5420.0
2019-07-18 14:00:00,34.74,34.76,34.71,34.72,10612.0,30.5516,30.5692,30.5252,30.534,10612.0
2019-07-18 14:05:00,34.72,34.77,34.69,34.74,41166.0,30.534,30.578,30.5076,30.5516,41166.0
2019-07-18 14:10:00,34.74,34.77,34.72,34.76,11844.0,30.5516,30.578,30.534,30.5692,11844.0
2019-07-18 14:15:00,34.76,34.76,34.67,34.68,27408.0,30.5692,30.5692,30.4901,30.4989,27408.0
2019-07-18 14:20:00,34.68,34.69,34.65,34.67,36852.0,30.4989,30.5076,30.4725,30.4901,36852.0
2019-07-18 14:25:00,34.67,34.78,34.67,34.77,20218.0,30.4901,30.5868,30.4901,30.578,20218.0
2019-07-18 14:30:00,34.76,34.78,34.73,34.74,10944.0,30.5692,30.5868,30.5428,30.5516,10944.0
2019-07-18 14:35:00,34.75,34.77,34.74,34.77,11324.0,30.5604,30.578,30.5516,30.578,11324.0
2019-07-18 14:40:00,34.77,34.81,34.76,34.81,13742.0,30.578,30.6132,30.5692,30.6132,13742.0
2019-07-18 14:45:00,34.82,34.85,34.82,34.82,6604.0,30.622,30.6484,30.622,30.622,6604.0
2019-07-18 14:50:00,34.82,34.83,34.81,34.81,3600.0,30.622,30.6308,30.6132,30.6132,3600.0
2019-07-18 14:55:00,34.83,34.84,34.8,34.82,9120.0,30.6308,30.6396,30.6044,30.622,9120.0
2019-07-18 15:00:00,34.82,34.87,34.82,34.82,26264.0,30.622,30.6659,30.622,30.622,26264.0
2019-07-18 15:05:00,34.82,34.83,34.8,34.82,20966.0,30.622,30.6308,30.6044,30.622,20966.0
2019-07-18 15:10:00,34.82,34.83,34.79,34.82,15690.0,30.622,30.6308,30.5956,30.622,15690.0
2019-07-18 15:15:00,34.81,34.82,34.77,34.82,11276.0,30.6132,30.622,30.578,30.622,11276.0
2019-07-18 15:20:00,34.83,34.83,34.79,34.82,43956.0,30.6308,30.6308,30.5956,30.622,43956.0
2019-07-18 15:25:00,34.82,34.83,34.8,34.81,23814.0,30.622,30.6308,30.6044,30.6132,23814.0
2019-07-18 15:30:00,34.8,34.87,34.79,34.87,26384.0,30.6044,30.6659,30.5956,30.6659,26384.0
2019-07-18 15:35:00,34.87,34.96,34.87,34.93,81430.0,30.6659,30.7451,30.6659,30.7187,81430.0
2019-07-18 15:40:00,34.93,34.93,34.91,34.91,39374.0,30.7187,30.7187,30.7011,30.7011,39374.0
2019-07-18 15:45:00,34.91,34.92,34.84,34.84,44674.0,30.7011,30.7099,30.6396,30.6396,44674.0
2019-07-18 15:50:00,34.84,34.86,34.76,34.8,59976.0,30.6396,30.6572,30.5692,30.6044,59976.0
2019-07-18 15:55:00,34.8,34.82,34.79,34.8,183302.0,30.6044,30.622,30.5956,30.6044,183302.0
2019-07-19 09:30:00,34.88,34.89,34.7,34.85,25492.0,30.6747,30.6835,30.5164,30.6484,25492.0
2019-07-19 09:35:00,34.88,34.96,34.77,34.84,39736.0,30.6747,30.7451,30.578,30.6396,39736.0
2019-07-19 09:40:00,34.83,34.93,34.81,34.92,13842.0,30.6308,30.7187,30.6132,30.7099,13842.0
2019-07-19 09:45:00,34.97,34.98,34.89,34.93,9492.0,30.7539,30.7627,30.6835,30.7187,9492.0
2019-07-19 09:50:00,34.92,34.92,34.82,34.84,11620.0,30.7099,30.7099,30.622,30.6396,11620.0
2019-07-19 09:55:00,34.83,34.86,34.79,34.86,7400.0,30.6308,30.6572,30.5956,30.6572,7400.0
2019-07-19 10:00:00,34.86,34.88,34.81,34.85,9930.0,30.6572,30.6747,30.6132,30.6484,9930.0
2019-07-19 10:05:00,34.84,34.88,34.82,34.85,15400.0,30.6396,30.6747,30.622,30.6484,15400.0
2019-07-19 10:10:00,34.85,34.87,34.8,34.83,6464.0,30.6484,30.6659,30.6044,30.6308,6464.0
2019-07-19 10:15:00,34.83,34.83,34.79,34.8,6570.0,30.6308,30.6308,30.5956,30.6044,6570.0
2019-07-19 10:20:00,34.82,34.82,34.8,34.81,6426.0,30.622,30.622,30.6044,30.6132,6426.0
2019-07-19 10:25:00,34.8,34.83,34.73,34.79,13610.0,30.6044,30.6308,30.5428,30.5956,13610.0
2019-07-19 10:30:00,34.8,34.83,34.8,34.81,10096.0,30.6044,30.6308,30.6044,30.6132,10096.0
2019-07-19 10:35:00,34.81,34.82,34.79,34.82,9582.0,30.6132,30.622,30.5956,30.622,9582.0
2019-07-19 10:40:00,34.8,34.84,34.79,34.82,11104.0,30.6044,30.6396,30.5956,30.622,11104.0
2019-07-19 10:45:00,34.83,34.83,34.76,34.76,5148.0,30.6308,30.6308,30.5692,30.5692,5148.0
2019-07-19 10:50:00,34.77,34.79,34.73,34.79,11230.0,30.578,30.5956,30.5428,30.5956,11230.0
2019-07-19 10:55:00,34.8,34.83,34.77,34.77,11110.0,30.6044,30.6308,30.578,30.578,11110.0
2019-07-19 11:00:00,34.77,34.77,34.73,34.74,19240.0,30.578,30.578,30.5428,30.5516,19240.0
2019-07-19 11:05:00,34.74,34.76,34.72,34.76,11648.0,30.5516,30.5692,30.534,30.5692,11648.0
2019-07-19 11:10:00,34.76,34.81,34.76,34.81,8194.0,30.5692,30.6132,30.5692,30.6132,8194.0
2019-07-19 11:15:00,34.8,34.83,34.79,34.8,9858.0,30.6044,30.6308,30.5956,30.6044,9858.0
2019-07-19 11:20:00,34.8,34.81,34.79,34.79,5308.0,30.6044,30.6132,30.5956,30.5956,5308.0
2019-07-19 11:25:00,34.77,34.79,34.73,34.74,7072.0,30.578,30.5956,30.5428,30.5516,7072.0
2019-07-19 11:30:00,34.74,34.74,34.71,34.73,4400.0,30.5516,30.5516,30.5252,30.5428,4400.0
2019-07-19 11:35:00,34.72,34.74,34.71,34.71,8408.0,30.534,30.5516,30.5252,30.5252,8408.0
2019-07-19 11:40:00,34.7,34.75,34.7,34.75,4800.0,30.5164,30.5604,30.5164,30.5604,4800.0
2019-07-19 11:45:00,34.75,34.75,34.66,34.67,14054.0,30.5604,30.5604,30.4813,30.4901,14054.0
2019-07-19 11:50:00,34.67,34.7,34.66,34.67,27232.0,30.4901,30.5164,30.4813,30.4901,27232.0
2019-07-19 11:55:00,34.67,34.7,34.66,34.69,6400.0,30.4901,30.5164,30.4813,30.5076,6400.0
2019-07-19 12:00:00,34.69,34.73,34.67,34.69,22590.0,30.5076,30.5428,30.4901,30.5076,22590.0
2019-07-19 12:05:00,34.7,34.74,34.69,34.74,6432.0,30.5164,30.5516,30.5076,30.5516,6432.0
2019-07-19 12:10:00,34.76,34.76,34.63,34.64,20800.0,30.5692,30.5692,30.4549,30.4637,20800.0
2019-07-19 12:15:00,34.65,34.68,34.65,34.66,7392.0,30.4725,30.4989,30.4725,30.4813,7392.0
2019-07-19 12:20:00,34.66,34.67,34.59,34.59,8600.0,30.4813,30.4901,30.4197,30.4197,8600.0
2019-07-19 12:25:00,34.57,34.58,34.54,34.55,22818.0,30.4021,30.4109,30.3757,30.3845,22818.0
2019-07-19 12:30:00,34.55,34.65,34.55,34.65,13432.0,30.3845,30.4725,30.3845,30.4725,13432.0
2019-07-19 12:35:00,34.65,34.72,34.63,34.71,20952.0,30.4725,30.534,30.4549,30.5252,20952.0
2019-07-19 12:40:00,34.7,34.71,34.67,34.69,10628.0,30.5164,30.5252,30.4901,30.5076,10628.0
2019-07-19 12:45:00,34.7,34.71,34.68,34.69,8110.0,30.5164,30.5252,30.4989,30.5076,8110.0
2019-07-19 12:50:00,34.67,34.71,34.67,34.68,9114.0,30.4901,30.5252,30.4901,30.4989,9114.0
2019-07-19 12:55:00,34.69,34.7,34.67,34.68,6136.0,30.5076,30.5164,30.4901,30.4989,6136.0
2019-07-19 13:00:00,34.68,34.7,34.66,34.69,6088.0,30.4989,30.5164,30.4813,30.5076,6088.0
2019-07-19 13:05:00,34.68,34.71,34.68,34.7,3814.0,30.4989,30.5252,30.4989,30.5164,3814.0
2019-07-19 13:10:00,34.7,34.7,34.67,34.68,5790.0,30.5164,30.5164,30.4901,30.4989,5790.0
2019-07-19 13:15:00,34.68,34.69,34.66,34.66,5200.0,30.4989,30.5076,30.4813,30.4813,5200.0
2019-07-19 13:20:00,34.67,34.7,34.66,34.7,9764.0,30.4901,30.5164,30.4813,30.5164,9764.0
2019-07-19 13:25:00,34.71,34.71,34.68,34.69,9800.0,30.5252,30.5252,30.4989,30.5076,9800.0
2019-07-19 13:30:00,34.68,34.71,34.68,34.7,12346.0,30.4989,30.5252,30.4989,30.5164,12346.0
2019-07-19 13:35:00,34.7,34.71,34.67,34.69,23880.0,30.5164,30.5252,30.4901,30.5076,23880.0
2019-07-19 13:40:00,34.68,34.71,34.67,34.69,17010.0,30.4989,30.5252,30.4901,30.5076,17010.0
2019-07-19 13:45:00,34.69,34.7,34.67,34.68,5500.0,30.5076,30.5164,30.4901,30.4989,5500.0
2019-07-19 13:50:00,34.69,34.71,34.68,34.7,45150.0,30.5076,30.5252,30.4989,30.5164,45150.0
2019-07-19 13:55:00,34.7,34.7,34.67,34.68,22040.0,30.5164,30.5164,30.4901,30.4989,22040.0
2019-07-19 14:00:00,34.69,34.7,34.67,34.69,16324.0,30.5076,30.5164,30.4901,30.5076,16324.0
2019-07-19 14:05:00,34.69,34.71,34.65,34.66,22800.0,30.5076,30.5252,30.4725,30.4813,22800.0
2019-07-19 14:10:00,34.66,34.69,34.63,34.69,15020.0,30.4813,30.5076,30.4549,30.5076,15020.0
2019-07-19 14:15:00,34.69,34.69,34.65,34.66,17000.0,30.5076,30.5076,30.4725,30.4813,17000.0
2019-07-19 14:20:00,34.65,34.67,34.59,34.59,12340.0,30.4725,30.4901,30.4197,30.4197,12340.0
2019-07-19 14:25:00,34.61,34.62,34.55,34.6,17296.0,30.4373,30.4461,30.3845,30.4285,17296.0
2019-07-19 14:30:00,34.6,34.67,34.58,34.62,58012.0,30.4285,30.4901,30.4109,30.4461,58012.0
2019-07-19 14:35:00,34.63,34.7,34.63,34.7,60800.0,30.4549,30.5164,30.4549,30.5164,60800.0
2019-07-19 14:40:00,34.7,34.71,34.68,34.69,36118.0,30.5164,30.5252,30.4989,30.5076,36118.0
2019-07-19 14:45:00,34.69,34.7,34.68,34.68,7272.0,30.5076,30.5164,30.4989,30.4989,7272.0
2019-07-19 14:50:00,34.69,34.7,34.68,34.69,8020.0,30.5076,30.5164,30.4989,30.5076,8020.0
2019-07-19 14:55:00,34.69,34.69,34.65,34.66,20686.0,30.5076,30.5076,30.4725,30.4813,20686.0
2019-07-19 15:00:00,34.65,34.66,34.57,34.58,12024.0,30.4725,30.4813,30.4021,30.4109,12024.0
2019-07-19 15:05:00,34.57,34.63,34.57,34.63,10128.0,30.4021,30.4549,30.4021,30.4549,10128.0
2019-07-19 15:10:00,34.63,34.63,34.59,34.6,11600.0,30.4549,30.4549,30.4197,30.4285,11600.0
2019-07-19 15:15:00,34.62,34.63,34.58,34.59,21968.0,30.4461,30.4549,30.4109,30.4197,21968.0
2019-07-19 15:20:00,34.59,34.61,34.57,34.6,33626.0,30.4197,30.4373,30.4021,30.4285,33626.0
2019-07-19 15:25:00,34.6,34.65,34.6,34.63,69620.0,30.4285,30.4725,30.4285,30.4549,69620.0
2019-07-19 15:30:00,34.63,34.66,34.59,34.64,45060.0,30.4549,30.4813,30.4197,30.4637,45060.0
2019-07-19 15:35:00,34.63,34.64,34.58,34.58,20296.0,30.4549,30.4637,30.4109,30.4109,20296.0
2019-07-19 15:40:00,34.58,34.63,34.57,34.62,24362.0,30.4109,30.4549,30.4021,30.4461,24362.0
2019-07-19 15:45:00,34.61,34.62,34.56,34.57,29384.0,30.4373,30.4461,30.3933,30.4021,29384.0
2019-07-19 15:50:00,34.57,34.59,34.54,34.57,60554.0,30.4021,30.4197,30.3757,30.4021,60554.0
2019-07-19 15:55:00,34.57,34.63,34.53,34.63,469394.0,30.4021,30.4549,30.3669,30.4549,469394.0
2019-07-22 09:30:00,34.7,34.87,34.7,34.82,18486.0,30.5164,30.6659,30.5164,30.622,18486.0
2019-07-22 09:35:00,34.76,34.83,34.63,34.77,13624.0,30.5692,30.6308,30.4549,30.578,13624.0
2019-07-22 09:40:00,34.8,34.94,34.8,34.88,22130.0,30.6044,30.7275,30.6044,30.6747,22130.0
2019-07-22 09:45:00,34.9,34.94,34.88,34.91,23464.0,30.6923,30.7275,30.6747,30.7011,23464.0
2019-07-22 09:50:00,34.88,34.91,34.87,34.88,11168.0,30.6747,30.7011,30.6659,30.6747,11168.0
2019-07-22 09:55:00,34.88,34.88,34.7,34.7,6682.0,30.6747,30.6747,30.5164,30.5164,6682.0
2019-07-22 10:00:00,34.7,34.74,34.69,34.71,16600.0,30.5164,30.5516,30.5076,30.5252,16600.0
2019-07-22 10:05:00,34.66,34.74,34.62,34.74,11166.0,30.4813,30.5516,30.4461,30.5516,11166.0
2019-07-22 10:10:00,34.74,34.76,34.62,34.63,28590.0,30.5516,30.5692,30.4461,30.4549,28590.0
2019-07-22 10:15:00,34.64,34.68,34.62,34.62,6684.0,30.4637,30.4989,30.4461,30.4461,6684.0
2019-07-22 10:20:00,34.62,34.68,34.62,34.67,9538.0,30.4461,30.4989,30.4461,30.4901,9538.0
2019-07-22 10:25:00,34.68,34.7,34.65,34.68,7540.0,30.4989,30.5164,30.4725,30.4989,7540.0
2019-07-22 10:30:00,34.7,34.73,34.66,34.68,9840.0,30.5164,30.5428,30.4813,30.4989,9840.0
2019-07-22 10:35:00,34.66,34.7,34.59,34.6,10544.0,30.4813,30.5164,30.4197,30.4285,10544.0
2019-07-22 10:40:00,34.59,34.59,34.46,34.52,20384.0,30.4197,30.4197,30.3054,30.3581,20384.0
2019-07-22 10:45:00,34.49,34.54,34.44,34.48,22850.0,30.3318,30.3757,30.2878,30.323,22850.0
2019-07-22 10:50:00,34.49,34.52,34.46,34.46,10462.0,30.3318,30.3581,30.3054,30.3054,10462.0
2019-07-22 10:55:00,34.46,34.52,34.43,34.5,20884.0,30.3054,30.3581,30.279,30.3406,20884.0
2019-07-22 11:00:00,34.48,34.55,34.48,34.52,14632.0,30.323,30.3845,30.323,30.3581,14632.0
2019-07-22 11:05:00,34.52,34.55,34.52,34.54,6000.0,30.3581,30.3845,30.3581,30.3757,6000.0
2019-07-22 11:10:00,34.55,34.57,34.52,34.53,8948.0,30.3845,30.4021,30.3581,30.3669,8948.0
2019-07-22 11:15:00,34.51,34.57,34.51,34.57,8352.0,30.3494,30.4021,30.3494,30.4021,8352.0
2019-07-22 11:20:00,34.57,34.57,34.54,34.55,3214.0,30.4021,30.4021,30.3757,30.3845,3214.0
2019-07-22 11:25:00,34.54,34.56,34.52,34.55,5600.0,30.3757,30.3933,30.3581,30.3845,5600.0
2019-07-22 11:30:00,34.55,34.55,34.52,34.54,7600.0,30.3845,30.3845,30.3581,30.3757,7600.0
2019-07-22 11:35:00,34.54,34.58,34.52,34.58,6800.0,30.3757,30.4109,30.3581,30.4109,6800.0
2019-07-22 11:40:00,34.58,34.58,34.55,34.58,10980.0,30.4109,30.4109,30.3845,30.4109,10980.0
2019-07-22 11:45:00,34.59,34.59,34.57,34.58,3886.0,30.4197,30.4197,30.4021,30.4109,3886.0
2019-07-22 11:50:00,34.58,34.6,34.58,34.59,7000.0,30.4109,30.4285,30.4109,30.4197,7000.0
2019-07-22 11:55:00,34.6,34.61,34.58,34.6,14810.0,30.4285,30.4373,30.4109,30.4285,14810.0
2019-07-22 12:00:00,34.6,34.63,34.56,34.57,10170.0,30.4285,30.4549,30.3933,30.4021,10170.0
2019-07-22 12:05:00,34.56,34.57,34.45,34.49,74316.0,30.3933,30.4021,30.2966,30.3318,74316.0
2019-07-22 12:10:00,34.49,34.55,34.49,34.52,115000.0,30.3318,30.3845,30.3318,30.3581,115000.0
2019-07-22 12:15:00,34.52,34.54,34.49,34.51,13192.0,30.3581,30.3757,30.3318,30.3494,13192.0
2019-07-22 12:20:00,34.51,34.57,34.51,34.55,10172.0,30.3494,30.4021,30.3494,30.3845,10172.0
2019-07-22 12:25:00,34.56,34.58,34.55,34.57,5400.0,30.3933,30.4109,30.3845,30.4021,5400.0
2019-07-22 12:30:00,34.57,34.58,34.54,34.56,10998.0,30.4021,30.4109,30.3757,30.3933,10998.0
2019-07-22 12:35:00,34.55,34.58,34.55,34.56,8580.0,30.3845,30.4109,30.3845,30.3933,8580.0
2019-07-22 12:40:00,34.55,34.57,34.52,34.54,8134.0,30.3845,30.4021,30.3581,30.3757,8134.0
2019-07-22 12:45:00,34.54,34.54,34.51,34.53,9200.0,30.3757,30.3757,30.3494,30.3669,9200.0
2019-07-22 12:50:00,34.52,34.56,34.49,34.49,31812.0,30.3581,30.3933,30.3318,30.3318,31812.0
2019-07-22 12:55:00,34.47,34.53,34.45,34.53,49494.0,30.3142,30.3669,30.2966,30.3669,49494.0
2019-07-22 13:00:00,34.52,34.53,34.51,34.52,7000.0,30.3581,30.3669,30.3494,30.3581,7000.0
2019-07-22 13:05:00,34.52,34.55,34.51,34.52,6640.0,30.3581,30.3845,30.3494,30.3581,6640.0
2019-07-22 13:10:00,34.51,34.57,34.51,34.55,17446.0,30.3494,30.4021,30.3494,30.3845,17446.0
2019-07-22 13:15:00,34.55,34.57,34.54,34.54,10014.0,30.3845,30.4021,30.3757,30.3757,10014.0
2019-07-22 13:20:00,34.54,34.54,34.51,34.51,7140.0,30.3757,30.3757,30.3494,30.3494,7140.0
2019-07-22 13:25:00,34.52,34.52,34.49,34.52,9200.0,30.3581,30.3581,30.3318,30.3581,9200.0
2019-07-22 13:30:00,34.51,34.55,34.5,34.5,19860.0,30.3494,30.3845,30.3406,30.3406,19860.0
2019-07-22 13:35:00,34.51,34.54,34.5,34.51,5892.0,30.3494,30.3757,30.3406,30.3494,5892.0
2019-07-22 13:40:00,34.51,34.51,34.46,34.49,35932.0,30.3494,30.3494,30.3054,30.3318,35932.0
2019-07-22 13:45:00,34.5,34.5,34.48,34.49,106990.0,30.3406,30.3406,30.323,30.3318,106990.0
2019-07-22 13:50:00,34.49,34.53,34.49,34.52,10124.0,30.3318,30.3669,30.3318,30.3581,10124.0
2019-07-22 13:55:00,34.51,34.52,34.49,34.51,10628.0,30.3494,30.3581,30.3318,30.3494,10628.0
2019-07-22 14:00:00,34.52,34.55,34.51,34.53,7428.0,30.3581,30.3845,30.3494,30.3669,7428.0
2019-07-22 14:05:00,34.54,34.55,34.52,34.52,9000.0,30.3757,30.3845,30.3581,30.3581,9000.0
2019-07-22 14:10:00,34.52,34.52,34.49,34.5,22768.0,30.3581,30.3581,30.3318,30.3406,22768.0
2019-07-22 14:15:00,34.5,34.51,34.48,34.49,15034.0,30.3406,30.3494,30.323,30.3318,15034.0
2019-07-22 14:20:00,34.49,34.49,34.47,34.48,8000.0,30.3318,30.3318,30.3142,30.323,8000.0
2019-07-22 14:25:00,34.47,34.49,34.45,34.47,14608.0,30.3142,30.3318,30.2966,30.3142,14608.0
2019-07-22 14:30:00,34.46,34.48,34.45,34.47,13946.0,30.3054,30.323,30.2966,30.3142,13946.0
2019-07-22 14:35:00,34.47,34.49,34.45,34.49,25800.0,30.3142,30.3318,30.2966,30.3318,25800.0
2019-07-22 14:40:00,34.49,34.51,34.48,34.48,69800.0,30.3318,30.3494,30.323,30.323,69800.0
2019-07-22 14:45:00,34.48,34.49,34.41,34.44,43906.0,30.323,30.3318,30.2614,30.2878,43906.0
2019-07-22 14:50:00,34.44,34.5,34.39,34.41,223962.0,30.2878,30.3406,30.2438,30.2614,223962.0
2019-07-22 14:55:00,34.42,34.45,34.41,34.44,21586.0,30.2702,30.2966,30.2614,30.2878,21586.0
2019-07-22 15:00:00,34.44,34.51,34.44,34.47,15400.0,30.2878,30.3494,30.2878,30.3142,15400.0
2019-07-22 15:05:00,34.47,34.47,34.41,34.41,13336.0,30.3142,30.3142,30.2614,30.2614,13336.0
2019-07-22 15:10:00,34.41,34.43,34.4,34.4,49288.0,30.2614,30.279,30.2526,30.2526,49288.0
2019-07-22 15:15:00,34.4,34.41,34.31,34.35,46338.0,30.2526,30.2614,30.1735,30.2086,46338.0
2019-07-22 15:20:00,34.34,34.39,34.33,34.39,30708.0,30.1998,30.2438,30.1911,30.2438,30708.0
2019-07-22 15:25:00,34.4,34.47,34.4,34.46,20148.0,30.2526,30.3142,30.2526,30.3054,20148.0
2019-07-22 15:30:00,34.46,34.51,34.42,34.46,56322.0,30.3054,30.3494,30.2702,30.3054,56322.0
2019-07-22 15:35:00,34.47,34.5,34.45,34.49,240672.0,30.3142,30.3406,30.2966,30.3318,240672.0
2019-07-22 15:40:00,34.5,34.5,34.47,34.49,32116.0,30.3406,30.3406,30.3142,30.3318,32116.0
2019-07-22 15:45:00,34.49,34.57,34.49,34.57,36820.0,30.3318,30.4021,30.3318,30.4021,36820.0
2019-07-22 15:50:00,34.58,34.58,34.52,34.53,67950.0,30.4109,30.4109,30.3581,30.3669,67950.0
2019-07-22 15:55:00,34.53,34.55,34.47,34.49,152464.0,30.3669,30.3845,30.3142,30.3318,152464.0
2019-07-23 09:30:00,34.65,34.65,34.49,34.57,22486.0,30.4725,30.4725,30.3318,30.4021,22486.0
2019-07-23 09:35:00,34.6,34.6,34.39,34.42,7890.0,30.4285,30.4285,30.2438,30.2702,7890.0
2019-07-23 09:40:00,34.45,34.6,34.4,34.55,10600.0,30.2966,30.4285,30.2526,30.3845,10600.0
2019-07-23 09:45:00,34.54,34.54,34.46,34.48,17616.0,30.3757,30.3757,30.3054,30.323,17616.0
2019-07-23 09:50:00,34.49,34.52,34.38,34.45,28084.0,30.3318,30.3581,30.235,30.2966,28084.0
2019-07-23 09:55:00,34.45,34.46,34.43,34.44,5520.0,30.2966,30.3054,30.279,30.2878,5520.0
2019-07-23 10:00:00,34.44,34.45,34.31,34.45,44418.0,30.2878,30.2966,30.1735,30.2966,44418.0
2019-07-23 10:05:00,34.46,34.47,34.34,34.34,10210.0,30.3054,30.3142,30.1998,30.1998,10210.0
2019-07-23 10:10:00,34.32,34.38,34.3,34.35,14004.0,30.1823,30.235,30.1647,30.2086,14004.0
2019-07-23 10:15:00,34.37,34.38,34.3,34.33,9000.0,30.2262,30.235,30.1647,30.1911,9000.0
2019-07-23 10:20:00,34.33,34.37,34.3,34.35,8006.0,30.1911,30.2262,30.1647,30.2086,8006.0
2019-07-23 10:25:00,34.35,34.35,34.19,34.19,27066.0,30.2086,30.2086,30.0679,30.0679,27066.0
2019-07-23 10:30:00,34.18,34.23,34.15,34.17,32620.0,30.0591,30.1031,30.0328,30.0503,32620.0
2019-07-23 10:35:00,34.18,34.19,34.14,34.17,31640.0,30.0591,30.0679,30.024,30.0503,31640.0
2019-07-23 10:40:00,34.17,34.17,34.09,34.1,10586.0,30.0503,30.0503,29.98,29.9888,10586.0
2019-07-23 10:45:00,34.07,34.1,34.07,34.09,6840.0,29.9624,29.9888,29.9624,29.98,6840.0
2019-07-23 10:50:00,34.1,34.18,34.08,34.18,12698.0,29.9888,30.0591,29.9712,30.0591,12698.0
2019-07-23 10:55:00,34.16,34.16,34.09,34.09,28770.0,30.0415,30.0415,29.98,29.98,28770.0
2019-07-23 11:00:00,34.1,34.13,34.1,34.13,9728.0,29.9888,30.0152,29.9888,30.0152,9728.0
2019-07-23 11:05:00,34.12,34.18,34.12,34.17,7914.0,30.0064,30.0591,30.0064,30.0503,7914.0
2019-07-23 11:10:00,34.18,34.24,34.17,34.24,9482.0,30.0591,30.1119,30.0503,30.1119,9482.0
2019-07-23 11:15:00,34.23,34.25,34.19,34.24,10650.0,30.1031,30.1207,30.0679,30.1119,10650.0
2019-07-23 11:20:00,34.21,34.28,34.21,34.24,6850.0,30.0855,30.1471,30.0855,30.1119,6850.0
2019-07-23 11:25:00,34.26,34.26,34.23,34.26,8844.0,30.1295,30.1295,30.1031,30.1295,8844.0
2019-07-23 11:30:00,34.23,34.28,34.23,34.27,9572.0,30.1031,30.1471,30.1031,30.1383,9572.0
2019-07-23 11:35:00,34.28,34.29,34.24,34.27,12386.0,30.1471,30.1559,30.1119,30.1383,12386.0
2019-07-23 11:40:00,34.27,34.29,34.26,34.29,9408.0,30.1383,30.1559,30.1295,30.1559,9408.0
2019-07-23 11:45:00,34.29,34.31,34.27,34.28,8640.0,30.1559,30.1735,30.1383,30.1471,8640.0
2019-07-23 11:50:00,34.29,34.35,34.29,34.35,7700.0,30.1559,30.2086,30.1559,30.2086,7700.0
2019-07-23 11:55:00,34.33,34.4,34.33,34.39,14304.0,30.1911,30.2526,30.1911,30.2438,14304.0
2019-07-23 12:00:00,34.38,34.43,34.38,34.42,12158.0,30.235,30.279,30.235,30.2702,12158.0
2019-07-23 12:05:00,34.42,34.42,34.38,34.39,6522.0,30.2702,30.2702,30.235,30.2438,6522.0
2019-07-23 12:10:00,34.4,34.43,34.35,34.36,9576.0,30.2526,30.279,30.2086,30.2174,9576.0
2019-07-23 12:15:00,34.37,34.38,34.35,34.37,11594.0,30.2262,30.235,30.2086,30.2262,11594.0
2019-07-23 12:20:00,34.36,34.38,34.35,34.38,4920.0,30.2174,30.235,30.2086,30.235,4920.0
2019-07-23 12:25:00,34.37,34.38,34.37,34.38,5962.0,30.2262,30.235,30.2262,30.235,5962.0
2019-07-23 12:30:00,34.38,34.43,34.36,34.41,13002.0,30.235,30.279,30.2174,30.2614,13002.0
2019-07-23 12:35:00,34.41,34.44,34.39,34.44,10272.0,30.2614,30.2878,30.2438,30.2878,10272.0
2019-07-23 12:40:00,34.43,34.48,34.43,34.47,17404.0,30.279,30.323,30.279,30.3142,17404.0
2019-07-23 12:45:00,34.46,34.46,34.43,34.44,8546.0,30.3054,30.3054,30.279,30.2878,8546.0
2019-07-23 12:50:00,34.45,34.47,34.43,34.46,22772.0,30.2966,30.3142,30.279,30.3054,22772.0
2019-07-23 12:55:00,34.46,34.52,34.45,34.51,15650.0,30.3054,30.3581,30.2966,30.3494,15650.0
2019-07-23 13:00:00,34.51,34.51,34.49,34.49,9884.0,30.3494,30.3494,30.3318,30.3318,9884.0
2019-07-23 13:05:00,34.49,34.52,34.49,34.51,7232.0,30.3318,30.3581,30.3318,30.3494,7232.0
2019-07-23 13:10:00,34.5,34.57,34.5,34.57,12252.0,30.3406,30.4021,30.3406,30.4021,12252.0
2019-07-23 13:15:00,34.57,34.57,34.5,34.53,8186.0,30.4021,30.4021,30.3406,30.3669,8186.0
2019-07-23 13:20:00,34.53,34.58,34.53,34.57,9900.0,30.3669,30.4109,30.3669,30.4021,9900.0
2019-07-23 13:25:00,34.57,34.57,34.52,34.54,6386.0,30.4021,30.4021,30.3581,30.3757,6386.0
2019-07-23 13:30:00,34.54,34.55,34.51,34.52,8676.0,30.3757,30.3845,30.3494,30.3581,8676.0
2019-07-23 13:35:00,34.52,34.54,34.49,34.54,12656.0,30.3581,30.3757,30.3318,30.3757,12656.0
2019-07-23 13:40:00,34.55,34.63,34.52,34.59,20434.0,30.3845,30.4549,30.3581,30.4197,20434.0
2019-07-23 13:45:00,34.57,34.6,34.52,34.52,46848.0,30.4021,30.4285,30.3581,30.3581,46848.0
2019-07-23 13:50:00,34.5,34.58,34.5,34.58,6136.0,30.3406,30.4109,30.3406,30.4109,6136.0
2019-07-23 13:55:00,34.58,34.6,34.57,34.6,9620.0,30.4109,30.4285,30.4021,30.4285,9620.0
2019-07-23 14:00:00,34.6,34.6,34.56,34.56,6988.0,30.4285,30.4285,30.3933,30.3933,6988.0
2019-07-23 14:05:00,34.57,34.57,34.5,34.52,13154.0,30.4021,30.4021,30.3406,30.3581,13154.0
2019-07-23 14:10:00,34.52,34.54,34.51,34.52,7064.0,30.3581,30.3757,30.3494,30.3581,7064.0
2019-07-23 14:15:00,34.53,34.54,34.49,34.51,20218.0,30.3669,30.3757,30.3318,30.3494,20218.0
2019-07-23 14:20:00,34.49,34.52,34.49,34.49,11212.0,30.3318,30.3581,30.3318,30.3318,11212.0
2019-07-23 14:25:00,34.5,34.52,34.5,34.52,7510.0,30.3406,30.3581,30.3406,30.3581,7510.0
2019-07-23 14:30:00,34.53,34.56,34.51,34.52,17800.0,30.3669,30.3933,30.3494,30.3581,17800.0
2019-07-23 14:35:00,34.52,34.54,34.5,34.52,18356.0,30.3581,30.3757,30.3406,30.3581,18356.0
2019-07-23 14:40:00,34.52,34.53,34.49,34.53,17818.0,30.3581,30.3669,30.3318,30.3669,17818.0
2019-07-23 14:45:00,34.52,34.54,34.51,34.52,12200.0,30.3581,30.3757,30.3494,30.3581,12200.0
2019-07-23 14:50:00,34.51,34.54,34.51,34.53,7596.0,30.3494,30.3757,30.3494,30.3669,7596.0
2019-07-23 14:55:00,34.53,34.54,34.51,34.52,9600.0,30.3669,30.3757,30.3494,30.3581,9600.0
2019-07-23 15:00:00,34.52,34.54,34.51,34.52,11806.0,30.3581,30.3757,30.3494,30.3581,11806.0
2019-07-23 15:05:00,34.52,34.56,34.52,34.56,11652.0,30.3581,30.3933,30.3581,30.3933,11652.0
2019-07-23 15:10:00,34.54,34.55,34.52,34.53,9800.0,30.3757,30.3845,30.3581,30.3669,9800.0
2019-07-23 15:15:00,34.52,34.55,34.52,34.52,10146.0,30.3581,30.3845,30.3581,30.3581,10146.0
2019-07-23 15:20:00,34.53,34.56,34.52,34.54,13930.0,30.3669,30.3933,30.3581,30.3757,13930.0
2019-07-23 15:25:00,34.54,34.56,34.54,34.55,9170.0,30.3757,30.3933,30.3757,30.3845,9170.0
2019-07-23 15:30:00,34.56,34.6,34.56,34.58,24990.0,30.3933,30.4285,30.3933,30.4109,24990.0
2019-07-23 15:35:00,34.58,34.59,34.56,34.58,14522.0,30.4109,30.4197,30.3933,30.4109,14522.0
2019-07-23 15:40:00,34.58,34.58,34.54,34.56,20474.0,30.4109,30.4109,30.3757,30.3933,20474.0
2019-07-23 15:45:00,34.56,34.57,34.54,34.56,29900.0,30.3933,30.4021,30.3757,30.3933,29900.0
2019-07-23 15:50:00,34.56,34.58,34.55,34.57,117056.0,30.3933,30.4109,30.3845,30.4021,117056.0
2019-07-23 15:55:00,34.58,34.61,34.51,34.54,117964.0,30.4109,30.4373,30.3494,30.3757,117964.0
2019-07-24 09:30:00,34.46,34.55,34.45,34.54,30472.0,30.3054,30.3845,30.2966,30.3757,30472.0
2019-07-24 09:35:00,34.55,34.76,34.55,34.76,21188.0,30.3845,30.5692,30.3845,30.5692,21188.0
2019-07-24 09:40:00,34.79,34.81,34.59,34.59,13676.0,30.5956,30.6132,30.4197,30.4197,13676.0
2019-07-24 09:45:00,34.58,34.59,34.54,34.57,10902.0,30.4109,30.4197,30.3757,30.4021,10902.0
2019-07-24 09:50:00,34.57,34.58,34.46,34.52,9144.0,30.4021,30.4109,30.3054,30.3581,9144.0
2019-07-24 09:55:00,34.51,34.51,34.39,34.43,23922.0,30.3494,30.3494,30.2438,30.279,23922.0
2019-07-24 10:00:00,34.42,34.43,34.3,34.41,22044.0,30.2702,30.279,30.1647,30.2614,22044.0
2019-07-24 10:05:00,34.43,34.49,34.42,34.49,4550.0,30.279,30.3318,30.2702,30.3318,4550.0
2019-07-24 10:10:00,34.49,34.53,34.46,34.51,12000.0,30.3318,30.3669,30.3054,30.3494,12000.0
2019-07-24 10:15:00,34.5,34.51,34.44,34.46,5510.0,30.3406,30.3494,30.2878,30.3054,5510.0
2019-07-24 10:20:00,34.46,34.48,34.44,34.47,11330.0,30.3054,30.323,30.2878,30.3142,11330.0
2019-07-24 10:25:00,34.43,34.49,34.43,34.49,7200.0,30.279,30.3318,30.279,30.3318,7200.0
2019-07-24 10:30:00,34.49,34.54,34.49,34.52,6222.0,30.3318,30.3757,30.3318,30.3581,6222.0
2019-07-24 10:35:00,34.5,34.51,34.48,34.5,6526.0,30.3406,30.3494,30.323,30.3406,6526.0
2019-07-24 10:40:00,34.51,34.51,34.43,34.47,10714.0,30.3494,30.3494,30.279,30.3142,10714.0
2019-07-24 10:45:00,34.46,34.48,34.42,34.42,6622.0,30.3054,30.323,30.2702,30.2702,6622.0
2019-07-24 10:50:00,34.4,34.46,34.4,34.42,29460.0,30.2526,30.3054,30.2526,30.2702,29460.0
2019-07-24 10:55:00,34.43,34.51,34.42,34.48,10352.0,30.279,30.3494,30.2702,30.323,10352.0
2019-07-24 11:00:00,34.48,34.49,34.44,34.45,11984.0,30.323,30.3318,30.2878,30.2966,11984.0
2019-07-24 11:05:00,34.44,34.55,34.44,34.52,8000.0,30.2878,30.3845,30.2878,30.3581,8000.0
2019-07-24 11:10:00,34.52,34.54,34.5,34.53,13880.0,30.3581,30.3757,30.3406,30.3669,13880.0
2019-07-24 11:15:00,34.52,34.54,34.49,34.51,48122.0,30.3581,30.3757,30.3318,30.3494,48122.0
2019-07-24 11:20:00,34.51,34.57,34.5,34.54,14338.0,30.3494,30.4021,30.3406,30.3757,14338.0
2019-07-24 11:25:00,34.52,34.54,34.47,34.53,100898.0,30.3581,30.3757,30.3142,30.3669,100898.0
2019-07-24 11:30:00,34.52,34.57,34.52,34.57,8142.0,30.3581,30.4021,30.3581,30.4021,8142.0
2019-07-24 11:35:00,34.57,34.63,34.57,34.6,16600.0,30.4021,30.4549,30.4021,30.4285,16600.0
2019-07-24 11:40:00,34.6,34.67,34.59,34.65,55878.0,30.4285,30.4901,30.4197,30.4725,55878.0
2019-07-24 11:45:00,34.65,34.7,34.63,34.64,18814.0,30.4725,30.5164,30.4549,30.4637,18814.0
2019-07-24 11:50:00,34.64,34.66,34.63,34.65,7600.0,30.4637,30.4813,30.4549,30.4725,7600.0
2019-07-24 11:55:00,34.66,34.67,34.63,34.64,12440.0,30.4813,30.4901,30.4549,30.4637,12440.0
2019-07-24 12:00:00,34.63,34.7,34.63,34.7,8784.0,30.4549,30.5164,30.4549,30.5164,8784.0
2019-07-24 12:05:00,34.71,34.73,34.7,34.73,7200.0,30.5252,30.5428,30.5164,30.5428,7200.0
2019-07-24 12:10:00,34.73,34.73,34.72,34.72,5526.0,30.5428,30.5428,30.534,30.534,5526.0
2019-07-24 12:15:00,34.71,34.75,34.7,34.75,7858.0,30.5252,30.5604,30.5164,30.5604,7858.0
2019-07-24 12:20:00,34.74,34.77,34.73,34.77,5200.0,30.5516,30.578,30.5428,30.578,5200.0
2019-07-24 12:25:00,34.75,34.77,34.74,34.74,4402.0,30.5604,30.578,30.5516,30.5516,4402.0
2019-07-24 12:30:00,34.74,34.79,34.73,34.73,13636.0,30.5516,30.5956,30.5428,30.5428,13636.0
2019-07-24 12:35:00,34.74,34.74,34.7,34.72,8320.0,30.5516,30.5516,30.5164,30.534,8320.0
2019-07-24 12:40:00,34.73,34.77,34.73,34.76,6800.0,30.5428,30.578,30.5428,30.5692,6800.0
2019-07-24 12:45:00,34.74,34.77,34.73,34.76,5600.0,30.5516,30.578,30.5428,30.5692,5600.0
2019-07-24 12:50:00,34.74,34.77,34.74,34.76,4436.0,30.5516,30.578,30.5516,30.5692,4436.0
2019-07-24 12:55:00,34.77,34.8,34.76,34.8,6000.0,30.578,30.6044,30.5692,30.6044,6000.0
2019-07-24 13:00:00,34.8,34.81,34.77,34.79,5400.0,30.6044,30.6132,30.578,30.5956,5400.0
2019-07-24 13:05:00,34.79,34.84,34.79,34.8,13800.0,30.5956,30.6396,30.5956,30.6044,13800.0
2019-07-24 13:10:00,34.77,34.78,34.75,34.76,3000.0,30.578,30.5868,30.5604,30.5692,3000.0
2019-07-24 13:15:00,34.74,34.76,34.72,34.73,6800.0,30.5516,30.5692,30.534,30.5428,6800.0
2019-07-24 13:20:00,34.74,34.77,34.74,34.75,3800.0,30.5516,30.578,30.5516,30.5604,3800.0
2019-07-24 13:25:00,34.75,34.77,34.74,34.77,7602.0,30.5604,30.578,30.5516,30.578,7602.0
2019-07-24 13:30:00,34.77,34.77,34.77,34.77,2400.0,30.578,30.578,30.578,30.578,2400.0
2019-07-24 13:35:00,34.74,34.8,34.74,34.79,10010.0,30.5516,30.6044,30.5516,30.5956,10010.0
2019-07-24 13:40:00,34.79,34.95,34.79,34.93,21728.0,30.5956,30.7363,30.5956,30.7187,21728.0
2019-07-24 13:45:00,34.92,34.97,34.92,34.97,13200.0,30.7099,30.7539,30.7099,30.7539,13200.0
2019-07-24 13:50:00,34.96,34.98,34.96,34.97,10980.0,30.7451,30.7627,30.7451,30.7539,10980.0
2019-07-24 13:55:00,34.97,34.97,34.93,34.93,3924.0,30.7539,30.7539,30.7187,30.7187,3924.0
2019-07-24 14:00:00,34.94,34.99,34.94,34.98,7076.0,30.7275,30.7715,30.7275,30.7627,7076.0
2019-07-24 14:05:00,34.97,34.97,34.92,34.95,14758.0,30.7539,30.7539,30.7099,30.7363,14758.0
2019-07-24 14:10:00,34.94,34.94,34.89,34.89,3600.0,30.7275,30.7275,30.6835,30.6835,3600.0
2019-07-24 14:15:00,34.89,34.96,34.89,34.96,14428.0,30.6835,30.7451,30.6835,30.7451,14428.0
2019-07-24 14:20:00,34.95,34.95,34.91,34.94,11718.0,30.7363,30.7363,30.7011,30.7275,11718.0
2019-07-24 14:25:00,34.94,34.95,34.91,34.94,16494.0,30.7275,30.7363,30.7011,30.7275,16494.0
2019-07-24 14:30:00,34.95,34.98,34.95,34.98,10600.0,30.7363,30.7627,30.7363,30.7627,10600.0
2019-07-24 14:35:00,34.97,35.02,34.97,35.02,18420.0,30.7539,30.7979,30.7539,30.7979,18420.0
2019-07-24 14:40:00,35.02,35.02,34.99,35.0,10138.0,30.7979,30.7979,30.7715,30.7803,10138.0
2019-07-24 14:45:00,35.0,35.03,34.99,34.99,8240.0,30.7803,30.8067,30.7715,30.7715,8240.0
2019-07-24 14:50:00,34.99,35.0,34.93,34.93,17176.0,30.7715,30.7803,30.7187,30.7187,17176.0
2019-07-24 14:55:00,34.93,34.98,34.93,34.98,23578.0,30.7187,30.7627,30.7187,30.7627,23578.0
2019-07-24 15:00:00,34.98,34.99,34.95,34.97,16360.0,30.7627,30.7715,30.7363,30.7539,16360.0
2019-07-24 15:05:00,34.97,34.99,34.96,34.99,12422.0,30.7539,30.7715,30.7451,30.7715,12422.0
2019-07-24 15:10:00,34.99,35.05,34.99,35.02,15916.0,30.7715,30.8242,30.7715,30.7979,15916.0
2019-07-24 15:15:00,35.02,35.07,35.02,35.06,16132.0,30.7979,30.8418,30.7979,30.833,16132.0
2019-07-24 15:20:00,35.05,35.05,34.99,35.0,63432.0,30.8242,30.8242,30.7715,30.7803,63432.0
2019-07-24 15:25:00,35.01,35.08,35.01,35.02,38264.0,30.7891,30.8506,30.7891,30.7979,38264.0
2019-07-24 15:30:00,35.02,35.07,35.02,35.07,27070.0,30.7979,30.8418,30.7979,30.8418,27070.0
2019-07-24 15:35:00,35.07,35.08,35.04,35.07,32384.0,30.8418,30.8506,30.8155,30.8418,32384.0
2019-07-24 15:40:00,35.07,35.09,35.02,35.02,38596.0,30.8418,30.8594,30.7979,30.7979,38596.0
2019-07-24 15:45:00,35.02,35.05,35.01,35.04,51526.0,30.7979,30.8242,30.7891,30.8155,51526.0
2019-07-24 15:50:00,35.03,35.09,35.03,35.06,76238.0,30.8067,30.8594,30.8067,30.833,76238.0
2019-07-24 15:55:00,35.06,35.1,34.98,35.1,157802.0,30.833,30.8682,30.7627,30.8682,157802.0
2019-07-25 09:30:00,34.73,34.8,34.59,34.8,92226.0,30.7594,30.8214,30.6354,30.8214,92226.0
2019-07-25 09:35:00,34.81,34.92,34.76,34.84,8252.0,30.8302,30.9277,30.7859,30.8568,8252.0
2019-07-25 09:40:00,34.8,34.85,34.57,34.57,71842.0,30.8214,30.8657,30.6177,30.6177,71842.0
2019-07-25 09:45:00,34.57,34.62,34.44,34.44,38494.0,30.6177,30.662,30.5025,30.5025,38494.0
2019-07-25 09:50:00,34.43,34.51,34.35,34.51,46192.0,30.4937,30.5645,30.4228,30.5645,46192.0
2019-07-25 09:55:00,34.53,34.64,34.51,34.63,15742.0,30.5822,30.6797,30.5645,30.6708,15742.0
2019-07-25 10:00:00,34.63,34.65,34.59,34.63,58296.0,30.6708,30.6885,30.6354,30.6708,58296.0
2019-07-25 10:05:00,34.63,34.65,34.57,34.62,12420.0,30.6708,30.6885,30.6177,30.662,12420.0
2019-07-25 10:10:00,34.63,34.63,34.57,34.58,78846.0,30.6708,30.6708,30.6177,30.6265,78846.0
2019-07-25 10:15:00,34.58,34.6,34.54,34.6,30856.0,30.6265,30.6442,30.5911,30.6442,30856.0
2019-07-25 10:20:00,34.61,34.66,34.52,34.52,46632.0,30.6531,30.6974,30.5734,30.5734,46632.0
2019-07-25 10:25:00,34.52,34.56,34.51,34.52,60684.0,30.5734,30.6088,30.5645,30.5734,60684.0
2019-07-25 10:30:00,34.52,34.52,34.48,34.48,116932.0,30.5734,30.5734,30.538,30.538,116932.0
2019-07-25 10:35:00,34.49,34.52,34.41,34.42,51530.0,30.5468,30.5734,30.476,30.4848,51530.0
2019-07-25 10:40:00,34.42,34.43,34.33,34.36,18860.0,30.4848,30.4937,30.4051,30.4317,18860.0
2019-07-25 10:45:00,34.37,34.4,34.33,34.35,19542.0,30.4405,30.4671,30.4051,30.4228,19542.0
2019-07-25 10:50:00,34.33,34.35,34.27,34.34,15988.0,30.4051,30.4228,30.352,30.414,15988.0
2019-07-25 10:55:00,34.33,34.34,34.27,34.3,40370.0,30.4051,30.414,30.352,30.3785,40370.0
2019-07-25 11:00:00,34.28,34.31,34.27,34.28,7400.0,30.3608,30.3874,30.352,30.3608,7400.0
2019-07-25 11:05:00,34.27,34.33,34.25,34.31,20382.0,30.352,30.4051,30.3343,30.3874,20382.0
2019-07-25 11:10:00,34.31,34.35,34.24,34.24,58388.0,30.3874,30.4228,30.3254,30.3254,58388.0
2019-07-25 11:15:00,34.25,34.28,34.2,34.22,18128.0,30.3343,30.3608,30.29,30.3077,18128.0
2019-07-25 11:20:00,34.19,34.19,34.06,34.06,41270.0,30.2811,30.2811,30.166,30.166,41270.0
2019-07-25 11:25:00,34.04,34.08,34.03,34.06,27196.0,30.1483,30.1837,30.1394,30.166,27196.0
2019-07-25 11:30:00,34.06,34.13,34.06,34.1,33030.0,30.166,30.228,30.166,30.2014,33030.0
2019-07-25 11:35:00,34.09,34.09,34.05,34.06,51238.0,30.1925,30.1925,30.1571,30.166,51238.0
2019-07-25 11:40:00,34.06,34.09,34.03,34.05,57106.0,30.166,30.1925,30.1394,30.1571,57106.0
2019-07-25 11:45:00,34.04,34.04,33.98,34.02,22650.0,30.1483,30.1483,30.0951,30.1306,22650.0
2019-07-25 11:50:00,34.01,34.06,34.0,34.05,12654.0,30.1217,30.166,30.1128,30.1571,12654.0
2019-07-25 11:55:00,34.06,34.16,34.06,34.13,25346.0,30.166,30.2545,30.166,30.228,25346.0
2019-07-25 12:00:00,34.14,34.24,34.14,34.24,12688.0,30.2368,30.3254,30.2368,30.3254,12688.0
2019-07-25 12:05:00,34.24,34.29,34.24,34.24,19284.0,30.3254,30.3697,30.3254,30.3254,19284.0
2019-07-25 12:10:00,34.24,34.24,34.12,34.13,51606.0,30.3254,30.3254,30.2191,30.228,51606.0
2019-07-25 12:15:00,34.13,34.17,34.05,34.16,52102.0,30.228,30.2634,30.1571,30.2545,52102.0
2019-07-25 12:20:00,34.17,34.27,34.17,34.27,7394.0,30.2634,30.352,30.2634,30.352,7394.0
2019-07-25 12:25:00,34.26,34.3,34.17,34.18,31788.0,30.3431,30.3785,30.2634,30.2723,31788.0
2019-07-25 12:30:00,34.17,34.17,34.14,34.15,13200.0,30.2634,30.2634,30.2368,30.2457,13200.0
2019-07-25 12:35:00,34.14,34.14,34.03,34.04,11994.0,30.2368,30.2368,30.1394,30.1483,11994.0
2019-07-25 12:40:00,34.02,34.04,33.99,33.99,14504.0,30.1306,30.1483,30.104,30.104,14504.0
2019-07-25 12:45:00,33.99,34.05,33.97,34.03,8302.0,30.104,30.1571,30.0863,30.1394,8302.0
2019-07-25 12:50:00,34.04,34.05,33.96,33.99,20300.0,30.1483,30.1571,30.0774,30.104,20300.0
2019-07-25 12:55:00,34.01,34.03,33.99,34.01,10746.0,30.1217,30.1394,30.104,30.1217,10746.0
2019-07-25 13:00:00,33.99,34.0,33.96,33.99,12418.0,30.104,30.1128,30.0774,30.104,12418.0
2019-07-25 13:05:00,33.99,34.09,33.99,34.08,10238.0,30.104,30.1925,30.104,30.1837,10238.0
2019-07-25 13:10:00,34.08,34.08,34.05,34.06,8914.0,30.1837,30.1837,30.1571,30.166,8914.0
2019-07-25 13:15:00,34.04,34.1,34.04,34.09,10532.0,30.1483,30.2014,30.1483,30.1925,10532.0
2019-07-25 13:20:00,34.08,34.08,34.03,34.04,5108.0,30.1837,30.1837,30.1394,30.1483,5108.0
2019-07-25 13:25:00,34.04,34.06,33.99,34.02,26736.0,30.1483,30.166,30.104,30.1306,26736.0
2019-07-25 13:30:00,34.02,34.02,33.94,33.95,33088.0,30.1306,30.1306,30.0597,30.0686,33088.0
2019-07-25 13:35:00,33.95,33.95,33.82,33.85,58784.0,30.0686,30.0686,29.9534,29.98,58784.0
2019-07-25 13:40:00,33.84,33.94,33.82,33.93,36030.0,29.9711,30.0597,29.9534,30.0508,36030.0
2019-07-25 13:45:00,33.92,33.94,33.9,33.94,9840.0,30.042,30.0597,30.0243,30.0597,9840.0
2019-07-25 13:50:00,33.95,33.96,33.9,33.93,14594.0,30.0686,30.0774,30.0243,30.0508,14594.0
2019-07-25 13:55:00,33.93,33.96,33.92,33.94,5876.0,30.0508,30.0774,30.042,30.0597,5876.0
2019-07-25 14:00:00,33.94,33.99,33.93,33.99,17342.0,30.0597,30.104,30.0508,30.104,17342.0
2019-07-25 14:05:00,33.99,34.01,33.97,34.0,10928.0,30.104,30.1217,30.0863,30.1128,10928.0
2019-07-25 14:10:00,34.01,34.06,34.01,34.01,14636.0,30.1217,30.166,30.1217,30.1217,14636.0
2019-07-25 14:15:00,34.01,34.02,33.96,33.96,12610.0,30.1217,30.1306,30.0774,30.0774,12610.0
2019-07-25 14:20:00,33.97,33.99,33.96,33.99,9632.0,30.0863,30.104,30.0774,30.104,9632.0
2019-07-25 14:25:00,33.99,34.0,33.91,33.91,7056.0,30.104,30.1128,30.0331,30.0331,7056.0
2019-07-25 14:30:00,33.9,33.91,33.85,33.85,14274.0,30.0243,30.0331,29.98,29.98,14274.0
2019-07-25 14:35:00,33.85,33.87,33.83,33.85,9206.0,29.98,29.9977,29.9623,29.98,9206.0
2019-07-25 14:40:00,33.85,33.87,33.84,33.87,10706.0,29.98,29.9977,29.9711,29.9977,10706.0
2019-07-25 14:45:00,33.88,33.88,33.84,33.84,12628.0,30.0066,30.0066,29.9711,29.9711,12628.0
2019-07-25 14:50:00,33.84,33.84,33.8,33.83,47586.0,29.9711,29.9711,29.9357,29.9623,47586.0
2019-07-25 14:55:00,33.84,33.88,33.82,33.84,43708.0,29.9711,30.0066,29.9534,29.9711,43708.0
2019-07-25 15:00:00,33.84,33.88,33.81,33.84,54522.0,29.9711,30.0066,29.9446,29.9711,54522.0
2019-07-25 15:05:00,33.85,33.85,33.84,33.84,9400.0,29.98,29.98,29.9711,29.9711,9400.0
2019-07-25 15:10:00,33.84,33.87,33.84,33.87,13050.0,29.9711,29.9977,29.9711,29.9977,13050.0
2019-07-25 15:15:00,33.88,33.9,33.85,33.89,17644.0,30.0066,30.0243,29.98,30.0154,17644.0
2019-07-25 15:20:00,33.9,33.94,33.87,33.92,22322.0,30.0243,30.0597,29.9977,30.042,22322.0
2019-07-25 15:25:00,33.93,33.95,33.89,33.89,19036.0,30.0508,30.0686,30.0154,30.0154,19036.0
2019-07-25 15:30:00,33.89,33.91,33.87,33.91,29148.0,30.0154,30.0331,29.9977,30.0331,29148.0
2019-07-25 15:35:00,33.9,33.93,33.88,33.91,29638.0,30.0243,30.0508,30.0066,30.0331,29638.0
2019-07-25 15:40:00,33.91,33.91,33.8,33.81,48768.0,30.0331,30.0331,29.9357,29.9446,48768.0
2019-07-25 15:45:00,33.81,33.84,33.77,33.84,74438.0,29.9446,29.9711,29.9091,29.9711,74438.0
2019-07-25 15:50:00,33.84,33.88,33.83,33.85,65418.0,29.9711,30.0066,29.9623,29.98,65418.0
2019-07-25 15:55:00,33.85,33.85,33.79,33.84,181334.0,29.98,29.98,29.9268,29.9711,181334.0
2019-07-26 09:30:00,34.09,34.21,33.99,34.21,21538.0,30.1925,30.2988,30.104,30.2988,21538.0
2019-07-26 09:35:00,34.24,34.24,33.99,34.01,10742.0,30.3254,30.3254,30.104,30.1217,10742.0
2019-07-26 09:40:00,34.01,34.16,34.01,34.06,11622.0,30.1217,30.2545,30.1217,30.166,11622.0
2019-07-26 09:45:00,34.02,34.1,33.93,34.1,3600.0,30.1306,30.2014,30.0508,30.2014,3600.0
2019-07-26 09:50:00,34.08,34.09,34.02,34.07,11228.0,30.1837,30.1925,30.1306,30.1748,11228.0
2019-07-26 09:55:00,34.06,34.06,33.99,33.99,2494.0,30.166,30.166,30.104,30.104,2494.0
2019-07-26 10:00:00,33.99,33.99,33.9,33.96,8632.0,30.104,30.104,30.0243,30.0774,8632.0
2019-07-26 10:05:00,33.97,33.99,33.95,33.99,3800.0,30.0863,30.104,30.0686,30.104,3800.0
2019-07-26 10:10:00,33.97,33.99,33.9,33.94,14400.0,30.0863,30.104,30.0243,30.0597,14400.0
2019-07-26 10:15:00,33.91,33.96,33.9,33.96,3800.0,30.0331,30.0774,30.0243,30.0774,3800.0
2019-07-26 10:20:00,33.96,34.03,33.96,34.02,4400.0,30.0774,30.1394,30.0774,30.1306,4400.0
2019-07-26 10:25:00,34.01,34.03,33.99,34.0,5000.0,30.1217,30.1394,30.104,30.1128,5000.0
2019-07-26 10:30:00,34.0,34.02,33.99,34.02,5400.0,30.1128,30.1306,30.104,30.1306,5400.0
2019-07-26 10:35:00,34.04,34.13,34.04,34.08,14978.0,30.1483,30.228,30.1483,30.1837,14978.0
2019-07-26 10:40:00,34.08,34.12,34.05,34.06,15454.0,30.1837,30.2191,30.1571,30.166,15454.0
2019-07-26 10:45:00,34.06,34.11,34.05,34.1,5944.0,30.166,30.2103,30.1571,30.2014,5944.0
2019-07-26 10:50:00,34.1,34.13,34.09,34.1,7880.0,30.2014,30.228,30.1925,30.2014,7880.0
2019-07-26 10:55:00,34.11,34.11,34.03,34.03,6208.0,30.2103,30.2103,30.1394,30.1394,6208.0
2019-07-26 11:00:00,34.03,34.05,34.0,34.05,5656.0,30.1394,30.1571,30.1128,30.1571,5656.0
2019-07-26 11:05:00,34.07,34.07,34.0,34.0,4204.0,30.1748,30.1748,30.1128,30.1128,4204.0
2019-07-26 11:10:00,33.99,34.01,33.95,34.01,5272.0,30.104,30.1217,30.0686,30.1217,5272.0
2019-07-26 11:15:00,34.01,34.05,34.01,34.05,3600.0,30.1217,30.1571,30.1217,30.1571,3600.0
2019-07-26 11:20:00,34.05,34.09,34.05,34.09,29468.0,30.1571,30.1925,30.1571,30.1925,29468.0
2019-07-26 11:25:00,34.07,34.09,34.06,34.09,4454.0,30.1748,30.1925,30.166,30.1925,4454.0
2019-07-26 11:30:00,34.09,34.09,34.01,34.05,4000.0,30.1925,30.1925,30.1217,30.1571,4000.0
2019-07-26 11:35:00,34.05,34.06,34.02,34.06,6600.0,30.1571,30.166,30.1306,30.166,6600.0
2019-07-26 11:40:00,34.06,34.06,33.99,34.01,3200.0,30.166,30.166,30.104,30.1217,3200.0
2019-07-26 11:45:00,34.01,34.04,33.97,34.0,16012.0,30.1217,30.1483,30.0863,30.1128,16012.0
2019-07-26 11:50:00,34.0,34.04,33.99,34.03,8000.0,30.1128,30.1483,30.104,30.1394,8000.0
2019-07-26 11:55:00,34.03,34.08,34.02,34.02,9296.0,30.1394,30.1837,30.1306,30.1306,9296.0
2019-07-26 12:00:00,34.03,34.06,34.02,34.02,6898.0,30.1394,30.166,30.1306,30.1306,6898.0
2019-07-26 12:05:00,34.01,34.01,33.94,33.96,4308.0,30.1217,30.1217,30.0597,30.0774,4308.0
2019-07-26 12:10:00,33.98,33.98,33.91,33.91,3600.0,30.0951,30.0951,30.0331,30.0331,3600.0
2019-07-26 12:15:00,33.9,33.92,33.88,33.9,6332.0,30.0243,30.042,30.0066,30.0243,6332.0
2019-07-26 12:20:00,33.89,33.89,33.84,33.87,4632.0,30.0154,30.0154,29.9711,29.9977,4632.0
2019-07-26 12:25:00,33.87,33.89,33.85,33.88,5600.0,29.9977,30.0154,29.98,30.0066,5600.0
2019-07-26 12:30:00,33.88,33.89,33.86,33.89,4400.0,30.0066,30.0154,29.9888,30.0154,4400.0
2019-07-26 12:35:00,33.91,33.92,33.86,33.86,6600.0,30.0331,30.042,29.9888,29.9888,6600.0
2019-07-26 12:40:00,33.83,33.88,33.83,33.88,4000.0,29.9623,30.0066,29.9623,30.0066,4000.0
2019-07-26 12:45:00,33.87,33.88,33.85,33.87,3400.0,29.9977,30.0066,29.98,29.9977,3400.0
2019-07-26 12:50:00,33.88,33.91,33.85,33.91,11230.0,30.0066,30.0331,29.98,30.0331,11230.0
2019-07-26 12:55:00,33.9,33.92,33.9,33.91,5820.0,30.0243,30.042,30.0243,30.0331,5820.0
2019-07-26 13:00:00,33.91,33.94,33.83,33.87,10604.0,30.0331,30.0597,29.9623,29.9977,10604.0
2019-07-26 13:05:00,33.86,33.9,33.86,33.87,3154.0,29.9888,30.0243,29.9888,29.9977,3154.0
2019-07-26 13:10:00,33.87,33.88,33.83,33.87,39036.0,29.9977,30.0066,29.9623,29.9977,39036.0
2019-07-26 13:15:00,33.87,33.87,33.84,33.85,34938.0,29.9977,29.9977,29.9711,29.98,34938.0
2019-07-26 13:20:00,33.87,33.96,33.87,33.94,24102.0,29.9977,30.0774,29.9977,30.0597,24102.0
2019-07-26 13:25:00,33.94,33.96,33.9,33.91,19718.0,30.0597,30.0774,30.0243,30.0331,19718.0
2019-07-26 13:30:00,33.92,33.95,33.89,33.95,7012.0,30.042,30.0686,30.0154,30.0686,7012.0
2019-07-26 13:35:00,33.95,33.96,33.9,33.9,11298.0,30.0686,30.0774,30.0243,30.0243,11298.0
2019-07-26 13:40:00,33.89,33.91,33.88,33.88,7012.0,30.0154,30.0331,30.0066,30.0066,7012.0
2019-07-26 13:45:00,33.88,33.92,33.85,33.88,7000.0,30.0066,30.042,29.98,30.0066,7000.0
2019-07-26 13:50:00,33.89,33.94,33.88,33.93,5400.0,30.0154,30.0597,30.0066,30.0508,5400.0
2019-07-26 13:55:00,33.93,33.96,33.93,33.94,10308.0,30.0508,30.0774,30.0508,30.0597,10308.0
2019-07-26 14:00:00,33.94,33.98,33.94,33.98,6800.0,30.0597,30.0951,30.0597,30.0951,6800.0
2019-07-26 14:05:00,33.97,33.99,33.95,33.99,9830.0,30.0863,30.104,30.0686,30.104,9830.0
2019-07-26 14:10:00,33.99,34.04,33.99,34.03,5050.0,30.104,30.1483,30.104,30.1394,5050.0
2019-07-26 14:15:00,34.02,34.06,34.01,34.06,8182.0,30.1306,30.166,30.1217,30.166,8182.0
2019-07-26 14:20:00,34.06,34.09,34.04,34.09,8340.0,30.166,30.1925,30.1483,30.1925,8340.0
2019-07-26 14:25:00,34.09,34.1,34.08,34.09,6636.0,30.1925,30.2014,30.1837,30.1925,6636.0
2019-07-26 14:30:00,34.1,34.12,34.08,34.12,6000.0,30.2014,30.2191,30.1837,30.2191,6000.0
2019-07-26 14:35:00,34.12,34.14,34.11,34.14,8600.0,30.2191,30.2368,30.2103,30.2368,8600.0
2019-07-26 14:40:00,34.14,34.18,34.13,34.16,8962.0,30.2368,30.2723,30.228,30.2545,8962.0
2019-07-26 14:45:00,34.15,34.16,34.04,34.05,22682.0,30.2457,30.2545,30.1483,30.1571,22682.0
2019-07-26 14:50:00,34.05,34.06,34.03,34.05,8962.0,30.1571,30.166,30.1394,30.1571,8962.0
2019-07-26 14:55:00,34.04,34.08,34.04,34.07,6900.0,30.1483,30.1837,30.1483,30.1748,6900.0
2019-07-26 15:00:00,34.07,34.12,34.06,34.12,12272.0,30.1748,30.2191,30.166,30.2191,12272.0
2019-07-26 15:05:00,34.12,34.14,34.11,34.13,13492.0,30.2191,30.2368,30.2103,30.228,13492.0
2019-07-26 15:10:00,34.13,34.13,34.1,34.12,11288.0,30.228,30.228,30.2014,30.2191,11288.0
2019-07-26 15:15:00,34.12,34.14,34.1,34.11,14484.0,30.2191,30.2368,30.2014,30.2103,14484.0
2019-07-26 15:20:00,34.1,34.12,34.09,34.12,20512.0,30.2014,30.2191,30.1925,30.2191,20512.0
2019-07-26 15:25:00,34.12,34.13,34.09,34.1,34082.0,30.2191,30.228,30.1925,30.2014,34082.0
2019-07-26 15:30:00,34.11,34.15,34.06,34.07,50288.0,30.2103,30.2457,30.166,30.1748,50288.0
2019-07-26 15:35:00,34.07,34.12,34.05,34.12,53724.0,30.1748,30.2191,30.1571,30.2191,53724.0
2019-07-26 15:40:00,34.12,34.15,34.1,34.13,44396.0,30.2191,30.2457,30.2014,30.228,44396.0
2019-07-26 15:45:00,34.13,34.13,34.03,34.05,72356.0,30.228,30.228,30.1394,30.1571,72356.0
2019-07-26 15:50:00,34.05,34.06,34.02,34.02,96678.0,30.1571,30.166,30.1306,30.1306,96678.0
2019-07-26 15:55:00,34.02,34.05,33.98,34.01,149552.0,30.1306,30.1571,30.0951,30.1217,149552.0
2019-07-29 09:30:00,33.91,34.13,33.91,33.95,25144.0,30.0331,30.228,30.0331,30.0686,25144.0
2019-07-29 09:35:00,34.02,34.18,33.73,33.79,21308.0,30.1306,30.2723,29.8737,29.9268,21308.0
2019-07-29 09:40:00,33.82,33.85,33.66,33.67,6516.0,29.9534,29.98,29.8117,29.8206,6516.0
2019-07-29 09:45:00,33.71,33.77,33.67,33.68,20020.0,29.856,29.9091,29.8206,29.8294,20020.0
2019-07-29 09:50:00,33.68,33.68,33.6,33.6,10260.0,29.8294,29.8294,29.7586,29.7586,10260.0
2019-07-29 09:55:00,33.58,33.62,33.44,33.47,24528.0,29.7409,29.7763,29.6169,29.6434,24528.0
2019-07-29 10:00:00,33.49,33.51,33.45,33.51,13174.0,29.6611,29.6789,29.6257,29.6789,13174.0
2019-07-29 10:05:00,33.51,33.52,33.46,33.49,17416.0,29.6789,29.6877,29.6346,29.6611,17416.0
2019-07-29 10:10:00,33.5,33.51,33.42,33.43,18824.0,29.67,29.6789,29.5991,29.608,18824.0
2019-07-29 10:15:00,33.45,33.46,33.4,33.42,27436.0,29.6257,29.6346,29.5814,29.5991,27436.0
2019-07-29 10:20:00,33.44,33.44,33.38,33.41,12106.0,29.6169,29.6169,29.5637,29.5903,12106.0
2019-07-29 10:25:00,33.4,33.41,33.31,33.33,17628.0,29.5814,29.5903,29.5017,29.5194,17628.0
2019-07-29 10:30:00,33.34,33.37,33.28,33.32,32648.0,29.5283,29.5549,29.4752,29.5106,32648.0
2019-07-29 10:35:00,33.31,33.33,33.2,33.21,24168.0,29.5017,29.5194,29.4043,29.4132,24168.0
2019-07-29 10:40:00,33.22,33.3,33.21,33.27,22824.0,29.422,29.4929,29.4132,29.4663,22824.0
2019-07-29 10:45:00,33.27,33.37,33.26,33.37,11994.0,29.4663,29.5549,29.4574,29.5549,11994.0
2019-07-29 10:50:00,33.38,33.43,33.38,33.42,11114.0,29.5637,29.608,29.5637,29.5991,11114.0
2019-07-29 10:55:00,33.42,33.44,33.37,33.42,12700.0,29.5991,29.6169,29.5549,29.5991,12700.0
2019-07-29 11:00:00,33.43,33.44,33.4,33.42,11812.0,29.608,29.6169,29.5814,29.5991,11812.0
2019-07-29 11:05:00,33.41,33.45,33.41,33.43,8650.0,29.5903,29.6257,29.5903,29.608,8650.0
2019-07-29 11:10:00,33.44,33.47,33.42,33.45,16400.0,29.6169,29.6434,29.5991,29.6257,16400.0
2019-07-29 11:15:00,33.44,33.47,33.4,33.41,14330.0,29.6169,29.6434,29.5814,29.5903,14330.0
2019-07-29 11:20:00,33.41,33.41,33.35,33.39,11020.0,29.5903,29.5903,29.5372,29.5726,11020.0
2019-07-29 11:25:00,33.39,33.4,33.35,33.35,11544.0,29.5726,29.5814,29.5372,29.5372,11544.0
2019-07-29 11:30:00,33.36,33.37,33.3,33.3,16632.0,29.546,29.5549,29.4929,29.4929,16632.0
2019-07-29 11:35:00,33.3,33.33,33.28,33.3,42580.0,29.4929,29.5194,29.4752,29.4929,42580.0
2019-07-29 11:40:00,33.3,33.43,33.3,33.42,19038.0,29.4929,29.608,29.4929,29.5991,19038.0
2019-07-29 11:45:00,33.42,33.44,33.41,33.42,6594.0,29.5991,29.6169,29.5903,29.5991,6594.0
2019-07-29 11:50:00,33.42,33.47,33.42,33.47,12156.0,29.5991,29.6434,29.5991,29.6434,12156.0
2019-07-29 11:55:00,33.47,33.49,33.47,33.47,12416.0,29.6434,29.6611,29.6434,29.6434,12416.0
2019-07-29 12:00:00,33.47,33.47,33.42,33.44,8600.0,29.6434,29.6434,29.5991,29.6169,8600.0
2019-07-29 12:05:00,33.43,33.45,33.38,33.41,11736.0,29.608,29.6257,29.5637,29.5903,11736.0
2019-07-29 12:10:00,33.41,33.41,33.38,33.41,4600.0,29.5903,29.5903,29.5637,29.5903,4600.0
2019-07-29 12:15:00,33.41,33.42,33.38,33.39,21026.0,29.5903,29.5991,29.5637,29.5726,21026.0
2019-07-29 12:20:00,33.39,33.41,33.38,33.4,13188.0,29.5726,29.5903,29.5637,29.5814,13188.0
2019-07-29 12:25:00,33.4,33.43,33.38,33.41,11660.0,29.5814,29.608,29.5637,29.5903,11660.0
2019-07-29 12:30:00,33.41,33.47,33.41,33.45,18704.0,29.5903,29.6434,29.5903,29.6257,18704.0
2019-07-29 12:35:00,33.45,33.45,33.43,33.45,3500.0,29.6257,29.6257,29.608,29.6257,3500.0
2019-07-29 12:40:00,33.46,33.48,33.45,33.48,11690.0,29.6346,29.6523,29.6257,29.6523,11690.0
2019-07-29 12:45:00,33.47,33.49,33.45,33.48,13602.0,29.6434,29.6611,29.6257,29.6523,13602.0
2019-07-29 12:50:00,33.48,33.54,33.48,33.52,9568.0,29.6523,29.7054,29.6523,29.6877,9568.0
2019-07-29 12:55:00,33.51,33.54,33.51,33.54,8610.0,29.6789,29.7054,29.6789,29.7054,8610.0
2019-07-29 13:00:00,33.52,33.54,33.51,33.52,10806.0,29.6877,29.7054,29.6789,29.6877,10806.0
2019-07-29 13:05:00,33.52,33.52,33.48,33.51,7920.0,29.6877,29.6877,29.6523,29.6789,7920.0
2019-07-29 13:10:00,33.51,33.51,33.47,33.47,7000.0,29.6789,29.6789,29.6434,29.6434,7000.0
2019-07-29 13:15:00,33.47,33.51,33.47,33.49,12058.0,29.6434,29.6789,29.6434,29.6611,12058.0
2019-07-29 13:20:00,33.48,33.48,33.41,33.43,8528.0,29.6523,29.6523,29.5903,29.608,8528.0
2019-07-29 13:25:00,33.41,33.44,33.41,33.43,9600.0,29.5903,29.6169,29.5903,29.608,9600.0
2019-07-29 13:30:00,33.44,33.46,33.39,33.4,54948.0,29.6169,29.6346,29.5726,29.5814,54948.0
2019-07-29 13:35:00,33.4,33.44,33.4,33.44,29714.0,29.5814,29.6169,29.5814,29.6169,29714.0
2019-07-29 13:40:00,33.42,33.43,33.41,33.43,10126.0,29.5991,29.608,29.5903,29.608,10126.0
2019-07-29 13:45:00,33.43,33.47,33.43,33.45,15326.0,29.608,29.6434,29.608,29.6257,15326.0
2019-07-29 13:50:00,33.45,33.49,33.44,33.49,27600.0,29.6257,29.6611,29.6169,29.6611,27600.0
2019-07-29 13:55:00,33.49,33.57,33.49,33.56,27148.0,29.6611,29.732,29.6611,29.7231,27148.0
2019-07-29 14:00:00,33.56,33.59,33.55,33.58,12440.0,29.7231,29.7497,29.7143,29.7409,12440.0
2019-07-29 14:05:00,33.58,33.63,33.58,33.62,8528.0,29.7409,29.7851,29.7409,29.7763,8528.0
2019-07-29 14:10:00,33.62,33.67,33.62,33.67,10712.0,29.7763,29.8206,29.7763,29.8206,10712.0
2019-07-29 14:15:00,33.67,33.67,33.63,33.63,7696.0,29.8206,29.8206,29.7851,29.7851,7696.0
2019-07-29 14:20:00,33.62,33.62,33.57,33.6,9340.0,29.7763,29.7763,29.732,29.7586,9340.0
2019-07-29 14:25:00,33.6,33.6,33.56,33.56,8130.0,29.7586,29.7586,29.7231,29.7231,8130.0
2019-07-29 14:30:00,33.55,33.58,33.53,33.56,15600.0,29.7143,29.7409,29.6966,29.7231,15600.0
2019-07-29 14:35:00,33.58,33.6,33.57,33.6,12600.0,29.7409,29.7586,29.732,29.7586,12600.0
2019-07-29 14:40:00,33.6,33.66,33.58,33.63,15394.0,29.7586,29.8117,29.7409,29.7851,15394.0
2019-07-29 14:45:00,33.63,33.64,33.62,33.62,15840.0,29.7851,29.794,29.7763,29.7763,15840.0
2019-07-29 14:50:00,33.63,33.7,33.63,33.69,15648.0,29.7851,29.8471,29.7851,29.8383,15648.0
2019-07-29 14:55:00,33.69,33.7,33.66,33.67,15196.0,29.8383,29.8471,29.8117,29.8206,15196.0
2019-07-29 15:00:00,33.66,33.68,33.66,33.66,9600.0,29.8117,29.8294,29.8117,29.8117,9600.0
2019-07-29 15:05:00,33.66,33.71,33.65,33.71,15876.0,29.8117,29.856,29.8029,29.856,15876.0
2019-07-29 15:10:00,33.72,33.75,33.72,33.74,11128.0,29.8649,29.8914,29.8649,29.8826,11128.0
2019-07-29 15:15:00,33.73,33.76,33.7,33.76,22968.0,29.8737,29.9003,29.8471,29.9003,22968.0
2019-07-29 15:20:00,33.74,33.74,33.73,33.74,12934.0,29.8826,29.8826,29.8737,29.8826,12934.0
2019-07-29 15:25:00,33.74,33.79,33.74,33.77,25112.0,29.8826,29.9268,29.8826,29.9091,25112.0
2019-07-29 15:30:00,33.78,33.8,33.77,33.8,31472.0,29.918,29.9357,29.9091,29.9357,31472.0
2019-07-29 15:35:00,33.81,33.82,33.74,33.74,27452.0,29.9446,29.9534,29.8826,29.8826,27452.0
2019-07-29 15:40:00,33.73,33.74,33.71,33.72,32026.0,29.8737,29.8826,29.856,29.8649,32026.0
2019-07-29 15:45:00,33.72,33.76,33.71,33.76,35920.0,29.8649,29.9003,29.856,29.9003,35920.0
2019-07-29 15:50:00,33.75,33.75,33.72,33.75,55228.0,29.8914,29.8914,29.8649,29.8914,55228.0
2019-07-29 15:55:00,33.75,33.76,33.7,33.72,108174.0,29.8914,29.9003,29.8471,29.8649,108174.0
2019-07-30 09:30:00,33.6,33.94,33.6,33.9,30198.0,29.7586,30.0597,29.7586,30.0243,30198.0
2019-07-30 09:35:00,33.92,33.92,33.6,33.6,11254.0,30.042,30.042,29.7586,29.7586,11254.0
2019-07-30 09:40:00,33.66,33.68,33.57,33.68,10968.0,29.8117,29.8294,29.732,29.8294,10968.0
2019-07-30 09:45:00,33.63,33.66,33.58,33.64,8812.0,29.7851,29.8117,29.7409,29.794,8812.0
2019-07-30 09:50:00,33.67,33.7,33.59,33.67,10136.0,29.8206,29.8471,29.7497,29.8206,10136.0
2019-07-30 09:55:00,33.67,33.68,33.57,33.6,9662.0,29.8206,29.8294,29.732,29.7586,9662.0
2019-07-30 10:00:00,33.6,33.65,33.58,33.63,11552.0,29.7586,29.8029,29.7409,29.7851,11552.0
2019-07-30 10:05:00,33.6,33.67,33.6,33.6,3800.0,29.7586,29.8206,29.7586,29.7586,3800.0
2019-07-30 10:10:00,33.61,33.62,33.52,33.55,11790.0,29.7674,29.7763,29.6877,29.7143,11790.0
2019-07-30 10:15:00,33.58,33.6,33.52,33.54,6596.0,29.7409,29.7586,29.6877,29.7054,6596.0
2019-07-30 10:20:00,33.49,33.5,33.44,33.45,9172.0,29.6611,29.67,29.6169,29.6257,9172.0
2019-07-30 10:25:00,33.44,33.47,33.41,33.45,13182.0,29.6169,29.6434,29.5903,29.6257,13182.0
2019-07-30 10:30:00,33.46,33.55,33.45,33.55,9240.0,29.6346,29.7143,29.6257,29.7143,9240.0
2019-07-30 10:35:00,33.55,33.59,33.5,33.5,7624.0,29.7143,29.7497,29.67,29.67,7624.0
2019-07-30 10:40:00,33.52,33.55,33.47,33.47,7724.0,29.6877,29.7143,29.6434,29.6434,7724.0
2019-07-30 10:45:00,33.46,33.5,33.44,33.49,6200.0,29.6346,29.67,29.6169,29.6611,6200.0
2019-07-30 10:50:00,33.49,33.52,33.48,33.52,15750.0,29.6611,29.6877,29.6523,29.6877,15750.0
2019-07-30 10:55:00,33.55,33.56,33.49,33.51,4822.0,29.7143,29.7231,29.6611,29.6789,4822.0
2019-07-30 11:00:00,33.51,33.51,33.46,33.49,12400.0,29.6789,29.6789,29.6346,29.6611,12400.0
2019-07-30 11:05:00,33.5,33.62,33.49,33.62,8276.0,29.67,29.7763,29.6611,29.7763,8276.0
2019-07-30 11:10:00,33.6,33.64,33.59,33.6,8568.0,29.7586,29.794,29.7497,29.7586,8568.0
2019-07-30 11:15:00,33.63,33.67,33.6,33.67,4890.0,29.7851,29.8206,29.7586,29.8206,4890.0
2019-07-30 11:20:00,33.66,33.72,33.66,33.72,9582.0,29.8117,29.8649,29.8117,29.8649,9582.0
2019-07-30 11:25:00,33.73,33.8,33.7,33.77,10684.0,29.8737,29.9357,29.8471,29.9091,10684.0
2019-07-30 11:30:00,33.79,33.83,33.79,33.83,14524.0,29.9268,29.9623,29.9268,29.9623,14524.0
2019-07-30 11:35:00,33.83,33.93,33.81,33.88,14982.0,29.9623,30.0508,29.9446,30.0066,14982.0
2019-07-30 11:40:00,33.89,33.95,33.89,33.93,17258.0,30.0154,30.0686,30.0154,30.0508,17258.0
2019-07-30 11:45:00,33.94,33.96,33.9,33.94,10744.0,30.0597,30.0774,30.0243,30.0597,10744.0
2019-07-30 11:50:00,33.93,33.98,33.93,33.98,11800.0,30.0508,30.0951,30.0508,30.0951,11800.0
2019-07-30 11:55:00,33.99,34.01,33.92,33.92,11834.0,30.104,30.1217,30.042,30.042,11834.0
2019-07-30 12:00:00,33.93,33.93,33.89,33.9,12000.0,30.0508,30.0508,30.0154,30.0243,12000.0
2019-07-30 12:05:00,33.9,33.92,33.86,33.9,11400.0,30.0243,30.042,29.9888,30.0243,11400.0
2019-07-30 12:10:00,33.9,33.92,33.88,33.88,7600.0,30.0243,30.042,30.0066,30.0066,7600.0
2019-07-30 12:15:00,33.91,33.94,33.9,33.91,5400.0,30.0331,30.0597,30.0243,30.0331,5400.0
2019-07-30 12:20:00,33.9,33.94,33.89,33.94,3424.0,30.0243,30.0597,30.0154,30.0597,3424.0
2019-07-30 12:25:00,33.94,33.94,33.91,33.93,2400.0,30.0597,30.0597,30.0331,30.0508,2400.0
2019-07-30 12:30:00,33.94,34.01,33.94,33.99,7772.0,30.0597,30.1217,30.0597,30.104,7772.0
2019-07-30 12:35:00,33.99,34.02,33.99,34.02,2796.0,30.104,30.1306,30.104,30.1306,2796.0
2019-07-30 12:40:00,34.02,34.03,34.0,34.02,3304.0,30.1306,30.1394,30.1128,30.1306,3304.0
2019-07-30 12:45:00,34.02,34.02,33.97,33.97,6398.0,30.1306,30.1306,30.0863,30.0863,6398.0
2019-07-30 12:50:00,33.96,33.96,33.88,33.89,5700.0,30.0774,30.0774,30.0066,30.0154,5700.0
2019-07-30 12:55:00,33.91,33.95,33.91,33.94,8738.0,30.0331,30.0686,30.0331,30.0597,8738.0
2019-07-30 13:00:00,33.95,33.95,33.88,33.88,3238.0,30.0686,30.0686,30.0066,30.0066,3238.0
2019-07-30 13:05:00,33.89,33.91,33.88,33.89,4746.0,30.0154,30.0331,30.0066,30.0154,4746.0
2019-07-30 13:10:00,33.91,33.92,33.88,33.9,7600.0,30.0331,30.042,30.0066,30.0243,7600.0
2019-07-30 13:15:00,33.91,33.94,33.91,33.92,4200.0,30.0331,30.0597,30.0331,30.042,4200.0
2019-07-30 13:20:00,33.9,33.92,33.88,33.9,8200.0,30.0243,30.042,30.0066,30.0243,8200.0
2019-07-30 13:25:00,33.9,33.91,33.88,33.91,3532.0,30.0243,30.0331,30.0066,30.0331,3532.0
2019-07-30 13:30:00,33.9,33.9,33.87,33.87,4896.0,30.0243,30.0243,29.9977,29.9977,4896.0
2019-07-30 13:35:00,33.86,33.87,33.84,33.84,10304.0,29.9888,29.9977,29.9711,29.9711,10304.0
2019-07-30 13:40:00,33.84,33.85,33.83,33.85,3600.0,29.9711,29.98,29.9623,29.98,3600.0
2019-07-30 13:45:00,33.84,33.85,33.83,33.84,6898.0,29.9711,29.98,29.9623,29.9711,6898.0
2019-07-30 13:50:00,33.83,33.83,33.78,33.79,8616.0,29.9623,29.9623,29.918,29.9268,8616.0
2019-07-30 13:55:00,33.79,33.83,33.79,33.79,9400.0,29.9268,29.9623,29.9268,29.9268,9400.0
2019-07-30 14:00:00,33.8,33.84,33.8,33.83,6200.0,29.9357,29.9711,29.9357,29.9623,6200.0
2019-07-30 14:05:00,33.83,33.84,33.79,33.8,9000.0,29.9623,29.9711,29.9268,29.9357,9000.0
2019-07-30 14:10:00,33.8,33.85,33.8,33.85,4000.0,29.9357,29.98,29.9357,29.98,4000.0
2019-07-30 14:15:00,33.85,33.88,33.83,33.85,5462.0,29.98,30.0066,29.9623,29.98,5462.0
2019-07-30 14:20:00,33.85,33.87,33.85,33.87,7000.0,29.98,29.9977,29.98,29.9977,7000.0
2019-07-30 14:25:00,33.87,33.9,33.85,33.88,5314.0,29.9977,30.0243,29.98,30.0066,5314.0
2019-07-30 14:30:00,33.88,33.88,33.85,33.86,7200.0,30.0066,30.0066,29.98,29.9888,7200.0
2019-07-30 14:35:00,33.85,33.85,33.81,33.81,9486.0,29.98,29.98,29.9446,29.9446,9486.0
2019-07-30 14:40:00,33.82,33.84,33.82,33.82,5822.0,29.9534,29.9711,29.9534,29.9534,5822.0
2019-07-30 14:45:00,33.81,33.82,33.77,33.78,9980.0,29.9446,29.9534,29.9091,29.918,9980.0
2019-07-30 14:50:00,33.77,33.81,33.77,33.81,6656.0,29.9091,29.9446,29.9091,29.9446,6656.0
2019-07-30 14:55:00,33.8,33.85,33.8,33.83,8296.0,29.9357,29.98,29.9357,29.9623,8296.0
2019-07-30 15:00:00,33.82,33.83,33.8,33.81,10000.0,29.9534,29.9623,29.9357,29.9446,10000.0
2019-07-30 15:05:00,33.8,33.84,33.76,33.76,19356.0,29.9357,29.9711,29.9003,29.9003,19356.0
2019-07-30 15:10:00,33.76,33.78,33.75,33.77,9236.0,29.9003,29.918,29.8914,29.9091,9236.0
2019-07-30 15:15:00,33.77,33.78,33.75,33.77,12224.0,29.9091,29.918,29.8914,29.9091,12224.0
2019-07-30 15:20:00,33.76,33.78,33.74,33.74,11100.0,29.9003,29.918,29.8826,29.8826,11100.0
2019-07-30 15:25:00,33.74,33.74,33.73,33.74,12426.0,29.8826,29.8826,29.8737,29.8826,12426.0
2019-07-30 15:30:00,33.74,33.75,33.73,33.74,22174.0,29.8826,29.8914,29.8737,29.8826,22174.0
2019-07-30 15:35:00,33.73,33.74,33.69,33.7,28222.0,29.8737,29.8826,29.8383,29.8471,28222.0
2019-07-30 15:40:00,33.7,33.72,33.69,33.7,29502.0,29.8471,29.8649,29.8383,29.8471,29502.0
2019-07-30 15:45:00,33.7,33.71,33.67,33.69,45540.0,29.8471,29.856,29.8206,29.8383,45540.0
2019-07-30 15:50:00,33.69,33.7,33.67,33.67,45496.0,29.8383,29.8471,29.8206,29.8206,45496.0
2019-07-30 15:55:00,33.67,33.71,33.63,33.67,113054.0,29.8206,29.856,29.7851,29.8206,113054.0
2019-07-31 09:30:00,33.6,33.68,33.57,33.57,18634.0,29.7586,29.8294,29.732,29.732,18634.0
2019-07-31 09:35:00,33.6,33.67,33.6,33.6,34040.0,29.7586,29.8206,29.7586,29.7586,34040.0
2019-07-31 09:40:00,33.62,33.68,33.55,33.62,25994.0,29.7763,29.8294,29.7143,29.7763,25994.0
2019-07-31 09:45:00,33.63,33.63,33.45,33.45,12118.0,29.7851,29.7851,29.6257,29.6257,12118.0
2019-07-31 09:50:00,33.44,33.51,33.38,33.44,9104.0,29.6169,29.6789,29.5637,29.6169,9104.0
2019-07-31 09:55:00,33.49,33.52,33.46,33.46,7600.0,29.6611,29.6877,29.6346,29.6346,7600.0
2019-07-31 10:00:00,33.48,33.49,33.44,33.45,27068.0,29.6523,29.6611,29.6169,29.6257,27068.0
2019-07-31 10:05:00,33.45,33.49,33.43,33.49,18616.0,29.6257,29.6611,29.608,29.6611,18616.0
2019-07-31 10:10:00,33.5,33.57,33.49,33.52,12806.0,29.67,29.732,29.6611,29.6877,12806.0
2019-07-31 10:15:00,33.53,33.56,33.52,33.52,11568.0,29.6966,29.7231,29.6877,29.6877,11568.0
2019-07-31 10:20:00,33.52,33.58,33.51,33.54,9302.0,29.6877,29.7409,29.6789,29.7054,9302.0
2019-07-31 10:25:00,33.55,33.55,33.5,33.51,5706.0,29.7143,29.7143,29.67,29.6789,5706.0
2019-07-31 10:30:00,33.52,33.54,33.42,33.42,13128.0,29.6877,29.7054,29.5991,29.5991,13128.0
2019-07-31 10:35:00,33.43,33.44,33.35,33.38,17574.0,29.608,29.6169,29.5372,29.5637,17574.0
2019-07-31 10:40:00,33.38,33.42,33.37,33.38,30430.0,29.5637,29.5991,29.5549,29.5637,30430.0
2019-07-31 10:45:00,33.38,33.43,33.38,33.43,35292.0,29.5637,29.608,29.5637,29.608,35292.0
2019-07-31 10:50:00,33.45,33.52,33.44,33.48,20844.0,29.6257,29.6877,29.6169,29.6523,20844.0
2019-07-31 10:55:00,33.48,33.48,33.43,33.47,17040.0,29.6523,29.6523,29.608,29.6434,17040.0
2019-07-31 11:00:00,33.49,33.56,33.47,33.56,16950.0,29.6611,29.7231,29.6434,29.7231,16950.0
2019-07-31 11:05:00,33.59,33.63,33.59,33.6,13762.0,29.7497,29.7851,29.7497,29.7586,13762.0
2019-07-31 11:10:00,33.6,33.63,33.57,33.6,17286.0,29.7586,29.7851,29.732,29.7586,17286.0
2019-07-31 11:15:00,33.6,33.67,33.58,33.6,33968.0,29.7586,29.8206,29.7409,29.7586,33968.0
2019-07-31 11:20:00,33.6,33.63,33.59,33.61,14462.0,29.7586,29.7851,29.7497,29.7674,14462.0
2019-07-31 11:25:00,33.61,33.62,33.58,33.59,8154.0,29.7674,29.7763,29.7409,29.7497,8154.0
2019-07-31 11:30:00,33.59,33.67,33.59,33.67,12272.0,29.7497,29.8206,29.7497,29.8206,12272.0
2019-07-31 11:35:00,33.65,33.66,33.62,33.63,21030.0,29.8029,29.8117,29.7763,29.7851,21030.0
2019-07-31 11:40:00,33.63,33.66,33.59,33.65,29066.0,29.7851,29.8117,29.7497,29.8029,29066.0
2019-07-31 11:45:00,33.65,33.7,33.63,33.67,24994.0,29.8029,29.8471,29.7851,29.8206,24994.0
2019-07-31 11:50:00,33.67,33.67,33.57,33.57,14440.0,29.8206,29.8206,29.732,29.732,14440.0
2019-07-31 11:55:00,33.56,33.56,33.48,33.53,23394.0,29.7231,29.7231,29.6523,29.6966,23394.0
2019-07-31 12:00:00,33.54,33.54,33.49,33.51,8158.0,29.7054,29.7054,29.6611,29.6789,8158.0
2019-07-31 12:05:00,33.51,33.54,33.49,33.5,13128.0,29.6789,29.7054,29.6611,29.67,13128.0
2019-07-31 12:10:00,33.49,33.51,33.47,33.48,16300.0,29.6611,29.6789,29.6434,29.6523,16300.0
2019-07-31 12:15:00,33.48,33.49,33.4,33.41,14696.0,29.6523,29.6611,29.5814,29.5903,14696.0
2019-07-31 12:20:00,33.4,33.41,33.37,33.38,14344.0,29.5814,29.5903,29.5549,29.5637,14344.0
2019-07-31 12:25:00,33.4,33.45,33.38,33.44,7358.0,29.5814,29.6257,29.5637,29.6169,7358.0
2019-07-31 12:30:00,33.45,33.49,33.44,33.46,5904.0,29.6257,29.6611,29.6169,29.6346,5904.0
2019-07-31 12:35:00,33.46,33.49,33.46,33.46,6802.0,29.6346,29.6611,29.6346,29.6346,6802.0
2019-07-31 12:40:00,33.47,33.52,33.47,33.5,2600.0,29.6434,29.6877,29.6434,29.67,2600.0
2019-07-31 12:45:00,33.52,33.54,33.51,33.52,6284.0,29.6877,29.7054,29.6789,29.6877,6284.0
2019-07-31 12:50:00,33.52,33.6,33.52,33.59,12798.0,29.6877,29.7586,29.6877,29.7497,12798.0
2019-07-31 12:55:00,33.59,33.59,33.44,33.44,12806.0,29.7497,29.7497,29.6169,29.6169,12806.0
2019-07-31 13:00:00,33.44,33.47,33.42,33.42,10094.0,29.6169,29.6434,29.5991,29.5991,10094.0
2019-07-31 13:05:00,33.42,33.49,33.42,33.48,6200.0,29.5991,29.6611,29.5991,29.6523,6200.0
2019-07-31 13:10:00,33.48,33.51,33.48,33.51,6024.0,29.6523,29.6789,29.6523,29.6789,6024.0
2019-07-31 13:15:00,33.51,33.52,33.49,33.5,5828.0,29.6789,29.6877,29.6611,29.67,5828.0
2019-07-31 13:20:00,33.49,33.55,33.49,33.55,4800.0,29.6611,29.7143,29.6611,29.7143,4800.0
2019-07-31 13:25:00,33.54,33.66,33.54,33.66,13288.0,29.7054,29.8117,29.7054,29.8117,13288.0
2019-07-31 13:30:00,33.67,33.7,33.65,33.68,5204.0,29.8206,29.8471,29.8029,29.8294,5204.0
2019-07-31 13:35:00,33.68,33.68,33.65,33.66,8348.0,29.8294,29.8294,29.8029,29.8117,8348.0
2019-07-31 13:40:00,33.65,33.69,33.63,33.69,4600.0,29.8029,29.8383,29.7851,29.8383,4600.0
2019-07-31 13:45:00,33.68,33.74,33.67,33.73,5810.0,29.8294,29.8826,29.8206,29.8737,5810.0
2019-07-31 13:50:00,33.72,33.76,33.72,33.72,10002.0,29.8649,29.9003,29.8649,29.8649,10002.0
2019-07-31 13:55:00,33.7,33.76,33.67,33.71,9600.0,29.8471,29.9003,29.8206,29.856,9600.0
2019-07-31 14:00:00,33.67,33.73,33.59,33.64,9508.0,29.8206,29.8737,29.7497,29.794,9508.0
2019-07-31 14:05:00,33.65,33.74,33.6,33.71,7714.0,29.8029,29.8826,29.7586,29.856,7714.0
2019-07-31 14:10:00,33.68,33.74,33.66,33.68,16000.0,29.8294,29.8826,29.8117,29.8294,16000.0
2019-07-31 14:15:00,33.64,33.68,33.62,33.68,4200.0,29.794,29.8294,29.7763,29.8294,4200.0
2019-07-31 14:20:00,33.66,33.68,33.59,33.59,10054.0,29.8117,29.8294,29.7497,29.7497,10054.0
2019-07-31 14:25:00,33.61,33.65,33.58,33.59,8000.0,29.7674,29.8029,29.7409,29.7497,8000.0
2019-07-31 14:30:00,33.62,33.68,33.6,33.65,18734.0,29.7763,29.8294,29.7586,29.8029,18734.0
2019-07-31 14:35:00,33.66,33.66,33.49,33.52,10922.0,29.8117,29.8117,29.6611,29.6877,10922.0
2019-07-31 14:40:00,33.49,33.52,33.4,33.4,15608.0,29.6611,29.6877,29.5814,29.5814,15608.0
2019-07-31 14:45:00,33.39,33.39,33.22,33.23,12712.0,29.5726,29.5726,29.422,29.4309,12712.0
2019-07-31 14:50:00,33.21,33.22,32.95,33.1,25806.0,29.4132,29.422,29.1829,29.3157,25806.0
2019-07-31 14:55:00,33.1,33.24,33.1,33.24,17700.0,29.3157,29.4397,29.3157,29.4397,17700.0
2019-07-31 15:00:00,33.26,33.36,33.22,33.3,13318.0,29.4574,29.546,29.422,29.4929,13318.0
2019-07-31 15:05:00,33.32,33.48,33.3,33.48,26640.0,29.5106,29.6523,29.4929,29.6523,26640.0
2019-07-31 15:10:00,33.47,33.48,33.35,33.42,15040.0,29.6434,29.6523,29.5372,29.5991,15040.0
2019-07-31 15:15:00,33.4,33.45,33.34,33.45,13200.0,29.5814,29.6257,29.5283,29.6257,13200.0
2019-07-31 15:20:00,33.44,33.49,33.44,33.47,13874.0,29.6169,29.6611,29.6169,29.6434,13874.0
2019-07-31 15:25:00,33.51,33.55,33.5,33.54,10764.0,29.6789,29.7143,29.67,29.7054,10764.0
2019-07-31 15:30:00,33.52,33.52,33.43,33.44,33066.0,29.6877,29.6877,29.608,29.6169,33066.0
2019-07-31 15:35:00,33.43,33.45,33.38,33.38,51652.0,29.608,29.6257,29.5637,29.5637,51652.0
2019-07-31 15:40:00,33.38,33.46,33.36,33.45,24736.0,29.5637,29.6346,29.546,29.6257,24736.0
2019-07-31 15:45:00,33.46,33.48,33.4,33.43,47192.0,29.6346,29.6523,29.5814,29.608,47192.0
2019-07-31 15:50:00,33.45,33.45,33.33,33.34,45280.0,29.6257,29.6257,29.5194,29.5283,45280.0
2019-07-31 15:55:00,33.34,33.38,33.29,33.34,94982.0,29.5283,29.5637,29.484,29.5283,94982.0
2019-08-01 09:30:00,33.29,33.29,33.04,33.09,56306.0,29.484,29.484,29.2626,29.3069,56306.0
2019-08-01 09:35:00,33.17,33.25,33.13,33.24,15708.0,29.3777,29.4486,29.3423,29.4397,15708.0
2019-08-01 09:40:00,33.24,33.29,33.05,33.05,23926.0,29.4397,29.484,29.2715,29.2715,23926.0
2019-08-01 09:45:00,33.06,33.27,33.06,33.19,19928.0,29.2803,29.4663,29.2803,29.3954,19928.0
2019-08-01 09:50:00,33.24,33.34,33.23,33.29,9944.0,29.4397,29.5283,29.4309,29.484,9944.0
2019-08-01 09:55:00,33.31,33.4,33.26,33.31,15000.0,29.5017,29.5814,29.4574,29.5017,15000.0
2019-08-01 10:00:00,33.33,33.37,33.29,33.34,23040.0,29.5194,29.5549,29.484,29.5283,23040.0
2019-08-01 10:05:00,33.35,33.45,33.35,33.45,12306.0,29.5372,29.6257,29.5372,29.6257,12306.0
2019-08-01 10:10:00,33.47,33.47,33.41,33.41,10200.0,29.6434,29.6434,29.5903,29.5903,10200.0
2019-08-01 10:15:00,33.42,33.44,33.37,33.38,7800.0,29.5991,29.6169,29.5549,29.5637,7800.0
2019-08-01 10:20:00,33.4,33.49,33.38,33.47,5336.0,29.5814,29.6611,29.5637,29.6434,5336.0
2019-08-01 10:25:00,33.49,33.51,33.47,33.49,3400.0,29.6611,29.6789,29.6434,29.6611,3400.0
2019-08-01 10:30:00,33.51,33.54,33.49,33.53,11800.0,29.6789,29.7054,29.6611,29.6966,11800.0
2019-08-01 10:35:00,33.5,33.52,33.49,33.52,5700.0,29.67,29.6877,29.6611,29.6877,5700.0
2019-08-01 10:40:00,33.52,33.65,33.52,33.6,7622.0,29.6877,29.8029,29.6877,29.7586,7622.0
2019-08-01 10:45:00,33.62,33.65,33.59,33.6,14086.0,29.7763,29.8029,29.7497,29.7586,14086.0
2019-08-01 10:50:00,33.62,33.62,33.57,33.59,5348.0,29.7763,29.7763,29.732,29.7497,5348.0
2019-08-01 10:55:00,33.62,33.68,33.61,33.68,9250.0,29.7763,29.8294,29.7674,29.8294,9250.0
2019-08-01 11:00:00,33.68,33.73,33.66,33.68,12198.0,29.8294,29.8737,29.8117,29.8294,12198.0
2019-08-01 11:05:00,33.68,33.68,33.63,33.68,6058.0,29.8294,29.8294,29.7851,29.8294,6058.0
2019-08-01 11:10:00,33.67,33.74,33.67,33.73,6846.0,29.8206,29.8826,29.8206,29.8737,6846.0
2019-08-01 11:15:00,33.71,33.74,33.66,33.66,7200.0,29.856,29.8826,29.8117,29.8117,7200.0
2019-08-01 11:20:00,33.7,33.75,33.65,33.67,5200.0,29.8471,29.8914,29.8029,29.8206,5200.0
2019-08-01 11:25:00,33.67,33.73,33.67,33.72,2000.0,29.8206,29.8737,29.8206,29.8649,2000.0
2019-08-01 11:30:00,33.7,33.71,33.63,33.63,6002.0,29.8471,29.856,29.7851,29.7851,6002.0
2019-08-01 11:35:00,33.65,33.66,33.62,33.65,4202.0,29.8029,29.8117,29.7763,29.8029,4202.0
2019-08-01 11:40:00,33.67,33.72,33.65,33.69,3422.0,29.8206,29.8649,29.8029,29.8383,3422.0
2019-08-01 11:45:00,33.71,33.72,33.69,33.71,3102.0,29.856,29.8649,29.8383,29.856,3102.0
2019-08-01 11:50:00,33.73,33.73,33.65,33.65,7800.0,29.8737,29.8737,29.8029,29.8029,7800.0
2019-08-01 11:55:00,33.66,33.66,33.6,33.63,4204.0,29.8117,29.8117,29.7586,29.7851,4204.0
2019-08-01 12:00:00,33.63,33.64,33.58,33.58,5600.0,29.7851,29.794,29.7409,29.7409,5600.0
2019-08-01 12:05:00,33.6,33.6,33.54,33.54,3000.0,29.7586,29.7586,29.7054,29.7054,3000.0
2019-08-01 12:10:00,33.59,33.59,33.53,33.55,2604.0,29.7497,29.7497,29.6966,29.7143,2604.0
2019-08-01 12:15:00,33.57,33.57,33.42,33.44,15776.0,29.732,29.732,29.5991,29.6169,15776.0
2019-08-01 12:20:00,33.42,33.44,33.42,33.42,4432.0,29.5991,29.6169,29.5991,29.5991,4432.0
2019-08-01 12:25:00,33.45,33.53,33.43,33.53,3850.0,29.6257,29.6966,29.608,29.6966,3850.0
2019-08-01 12:30:00,33.52,33.55,33.51,33.55,1200.0,29.6877,29.7143,29.6789,29.7143,1200.0
2019-08-01 12:35:00,33.55,33.57,33.55,33.57,2318.0,29.7143,29.732,29.7143,29.732,2318.0
2019-08-01 12:40:00,33.58,33.6,33.57,33.6,1600.0,29.7409,29.7586,29.732,29.7586,1600.0
2019-08-01 12:45:00,33.6,33.62,33.55,33.55,2950.0,29.7586,29.7763,29.7143,29.7143,2950.0
2019-08-01 12:50:00,33.57,33.58,33.55,33.58,7798.0,29.732,29.7409,29.7143,29.7409,7798.0
2019-08-01 12:55:00,33.57,33.57,33.55,33.57,4000.0,29.732,29.732,29.7143,29.732,4000.0
2019-08-01 13:00:00,33.57,33.58,33.52,33.52,3824.0,29.732,29.7409,29.6877,29.6877,3824.0
2019-08-01 13:05:00,33.56,33.58,33.56,33.58,800.0,29.7231,29.7409,29.7231,29.7409,800.0
2019-08-01 13:10:00,33.57,33.57,33.56,33.57,3200.0,29.732,29.732,29.7231,29.732,3200.0
2019-08-01 13:15:00,33.56,33.58,33.55,33.57,3800.0,29.7231,29.7409,29.7143,29.732,3800.0
2019-08-01 13:20:00,33.58,33.58,33.57,33.57,2800.0,29.7409,29.7409,29.732,29.732,2800.0
2019-08-01 13:25:00,33.59,33.59,33.24,33.24,19336.0,29.7497,29.7497,29.4397,29.4397,19336.0
2019-08-01 13:30:00,33.24,33.25,32.6,32.62,72194.0,29.4397,29.4486,28.8729,28.8906,72194.0
2019-08-01 13:35:00,32.61,32.61,32.1,32.21,81240.0,28.8818,28.8818,28.4301,28.5275,81240.0
2019-08-01 13:40:00,32.21,32.28,32.05,32.28,19222.0,28.5275,28.5895,28.3858,28.5895,19222.0
2019-08-01 13:45:00,32.29,32.43,32.29,32.38,22018.0,28.5983,28.7223,28.5983,28.678,22018.0
2019-08-01 13:50:00,32.43,32.47,32.17,32.24,97864.0,28.7223,28.7578,28.4921,28.5541,97864.0
2019-08-01 13:55:00,32.2,32.6,32.18,32.6,15222.0,28.5186,28.8729,28.5009,28.8729,15222.0
2019-08-01 14:00:00,32.56,32.57,32.41,32.44,14420.0,28.8375,28.8463,28.7046,28.7312,14420.0
2019-08-01 14:05:00,32.42,32.44,32.32,32.32,27084.0,28.7135,28.7312,28.6249,28.6249,27084.0
2019-08-01 14:10:00,32.31,32.32,32.22,32.32,20582.0,28.6161,28.6249,28.5363,28.6249,20582.0
2019-08-01 14:15:00,32.3,32.34,32.13,32.14,33546.0,28.6072,28.6426,28.4566,28.4655,33546.0
2019-08-01 14:20:00,32.16,32.16,31.95,32.0,27546.0,28.4832,28.4832,28.2972,28.3415,27546.0
2019-08-01 14:25:00,31.97,32.18,31.97,32.07,35366.0,28.3149,28.5009,28.3149,28.4035,35366.0
2019-08-01 14:30:00,32.1,32.1,31.9,31.98,51134.0,28.4301,28.4301,28.2529,28.3238,51134.0
2019-08-01 14:35:00,31.98,32.02,31.85,31.87,100032.0,28.3238,28.3592,28.2086,28.2264,100032.0
2019-08-01 14:40:00,31.88,32.0,31.8,31.82,50986.0,28.2352,28.3415,28.1644,28.1821,50986.0
2019-08-01 14:45:00,31.81,32.02,31.78,31.96,56450.0,28.1732,28.3592,28.1466,28.3061,56450.0
2019-08-01 14:50:00,31.96,32.08,31.96,32.0,53884.0,28.3061,28.4123,28.3061,28.3415,53884.0
2019-08-01 14:55:00,32.0,32.0,31.93,31.97,74020.0,28.3415,28.3415,28.2795,28.3149,74020.0
2019-08-01 15:00:00,31.96,32.08,31.95,31.98,34542.0,28.3061,28.4123,28.2972,28.3238,34542.0
2019-08-01 15:05:00,31.99,32.02,31.92,31.92,31988.0,28.3326,28.3592,28.2706,28.2706,31988.0
2019-08-01 15:10:00,31.91,31.93,31.84,31.84,38540.0,28.2618,28.2795,28.1998,28.1998,38540.0
2019-08-01 15:15:00,31.85,32.02,31.85,32.02,51748.0,28.2086,28.3592,28.2086,28.3592,51748.0
2019-08-01 15:20:00,32.01,32.15,31.99,32.15,36162.0,28.3504,28.4743,28.3326,28.4743,36162.0
2019-08-01 15:25:00,32.13,32.15,32.08,32.09,27396.0,28.4566,28.4743,28.4123,28.4212,27396.0
2019-08-01 15:30:00,32.09,32.11,32.05,32.09,56212.0,28.4212,28.4389,28.3858,28.4212,56212.0
2019-08-01 15:35:00,32.1,32.16,32.07,32.14,56696.0,28.4301,28.4832,28.4035,28.4655,56696.0
2019-08-01 15:40:00,32.16,32.19,32.09,32.18,58540.0,28.4832,28.5098,28.4212,28.5009,58540.0
2019-08-01 15:45:00,32.18,32.22,32.15,32.19,45004.0,28.5009,28.5363,28.4743,28.5098,45004.0
2019-08-01 15:50:00,32.2,32.21,32.12,32.13,81762.0,28.5186,28.5275,28.4478,28.4566,81762.0
2019-08-01 15:55:00,32.13,32.15,32.07,32.08,208884.0,28.4566,28.4743,28.4035,28.4123,208884.0
2019-08-02 09:30:00,31.84,32.13,31.8,32.09,22168.0,28.1998,28.4566,28.1644,28.4212,22168.0
2019-08-02 09:35:00,32.13,32.29,32.0,32.21,19426.0,28.4566,28.5983,28.3415,28.5275,19426.0
2019-08-02 09:40:00,32.22,32.22,31.97,32.02,21400.0,28.5363,28.5363,28.3149,28.3592,21400.0
2019-08-02 09:45:00,32.01,32.13,32.0,32.09,9200.0,28.3504,28.4566,28.3415,28.4212,9200.0
2019-08-02 09:50:00,32.1,32.15,32.01,32.13,9440.0,28.4301,28.4743,28.3504,28.4566,9440.0
2019-08-02 09:55:00,32.11,32.17,32.09,32.17,9860.0,28.4389,28.4921,28.4212,28.4921,9860.0
2019-08-02 10:00:00,32.12,32.19,32.06,32.06,11208.0,28.4478,28.5098,28.3946,28.3946,11208.0
2019-08-02 10:05:00,32.06,32.12,31.98,32.01,8800.0,28.3946,28.4478,28.3238,28.3504,8800.0
2019-08-02 10:10:00,32.02,32.06,31.93,31.95,10810.0,28.3592,28.3946,28.2795,28.2972,10810.0
2019-08-02 10:15:00,31.93,31.99,31.91,31.93,9554.0,28.2795,28.3326,28.2618,28.2795,9554.0
2019-08-02 10:20:00,31.93,31.96,31.89,31.96,4800.0,28.2795,28.3061,28.2441,28.3061,4800.0
2019-08-02 10:25:00,31.97,32.02,31.95,32.01,8098.0,28.3149,28.3592,28.2972,28.3504,8098.0
2019-08-02 10:30:00,32.0,32.0,31.9,31.91,10036.0,28.3415,28.3415,28.2529,28.2618,10036.0
2019-08-02 10:35:00,31.93,31.96,31.9,31.95,12600.0,28.2795,28.3061,28.2529,28.2972,12600.0
2019-08-02 10:40:00,31.92,31.93,31.84,31.86,21938.0,28.2706,28.2795,28.1998,28.2175,21938.0
2019-08-02 10:45:00,31.84,31.87,31.71,31.71,12346.0,28.1998,28.2264,28.0846,28.0846,12346.0
2019-08-02 10:50:00,31.72,31.75,31.67,31.7,10400.0,28.0935,28.1201,28.0492,28.0758,10400.0
2019-08-02 10:55:00,31.68,31.68,31.6,31.6,9186.0,28.0581,28.0581,27.9872,27.9872,9186.0
2019-08-02 11:00:00,31.63,31.72,31.6,31.7,12658.0,28.0138,28.0935,27.9872,28.0758,12658.0
2019-08-02 11:05:00,31.73,31.86,31.71,31.86,16178.0,28.1024,28.2175,28.0846,28.2175,16178.0
2019-08-02 11:10:00,31.85,31.91,31.82,31.82,11916.0,28.2086,28.2618,28.1821,28.1821,11916.0
2019-08-02 11:15:00,31.84,31.97,31.81,31.97,7402.0,28.1998,28.3149,28.1732,28.3149,7402.0
2019-08-02 11:20:00,31.97,31.97,31.9,31.9,9802.0,28.3149,28.3149,28.2529,28.2529,9802.0
2019-08-02 11:25:00,31.91,31.93,31.89,31.89,5622.0,28.2618,28.2795,28.2441,28.2441,5622.0
2019-08-02 11:30:00,31.9,31.93,31.86,31.86,4666.0,28.2529,28.2795,28.2175,28.2175,4666.0
2019-08-02 11:35:00,31.88,31.88,31.83,31.85,8482.0,28.2352,28.2352,28.1909,28.2086,8482.0
2019-08-02 11:40:00,31.82,31.86,31.8,31.82,8026.0,28.1821,28.2175,28.1644,28.1821,8026.0
2019-08-02 11:45:00,31.83,31.83,31.79,31.83,9998.0,28.1909,28.1909,28.1555,28.1909,9998.0
2019-08-02 11:50:00,31.84,31.84,31.76,31.83,7444.0,28.1998,28.1998,28.1289,28.1909,7444.0
2019-08-02 11:55:00,31.82,31.86,31.79,31.82,7380.0,28.1821,28.2175,28.1555,28.1821,7380.0
2019-08-02 12:00:00,31.82,31.84,31.78,31.8,9612.0,28.1821,28.1998,28.1466,28.1644,9612.0
2019-08-02 12:05:00,31.78,31.8,31.74,31.8,9502.0,28.1466,28.1644,28.1112,28.1644,9502.0
2019-08-02 12:10:00,31.82,31.83,31.77,31.8,10494.0,28.1821,28.1909,28.1378,28.1644,10494.0
2019-08-02 12:15:00,31.8,31.85,31.8,31.84,8158.0,28.1644,28.2086,28.1644,28.1998,8158.0
2019-08-02 12:20:00,31.84,31.84,31.81,31.83,7028.0,28.1998,28.1998,28.1732,28.1909,7028.0
2019-08-02 12:25:00,31.84,31.89,31.79,31.89,11014.0,28.1998,28.2441,28.1555,28.2441,11014.0
2019-08-02 12:30:00,31.87,31.9,31.84,31.86,11248.0,28.2264,28.2529,28.1998,28.2175,11248.0
2019-08-02 12:35:00,31.86,31.86,31.83,31.86,5602.0,28.2175,28.2175,28.1909,28.2175,5602.0
2019-08-02 12:40:00,31.86,31.86,31.77,31.79,5702.0,28.2175,28.2175,28.1378,28.1555,5702.0
2019-08-02 12:45:00,31.78,31.79,31.73,31.74,7264.0,28.1466,28.1555,28.1024,28.1112,7264.0
2019-08-02 12:50:00,31.72,31.74,31.71,31.71,9332.0,28.0935,28.1112,28.0846,28.0846,9332.0
2019-08-02 12:55:00,31.72,31.72,31.68,31.68,5602.0,28.0935,28.0935,28.0581,28.0581,5602.0
2019-08-02 13:00:00,31.71,31.72,31.67,31.72,9584.0,28.0846,28.0935,28.0492,28.0935,9584.0
2019-08-02 13:05:00,31.74,31.74,31.68,31.74,7000.0,28.1112,28.1112,28.0581,28.1112,7000.0
2019-08-02 13:10:00,31.74,31.75,31.72,31.72,9000.0,28.1112,28.1201,28.0935,28.0935,9000.0
2019-08-02 13:15:00,31.74,31.79,31.74,31.79,3600.0,28.1112,28.1555,28.1112,28.1555,3600.0
2019-08-02 13:20:00,31.78,31.83,31.78,31.78,5800.0,28.1466,28.1909,28.1466,28.1466,5800.0
2019-08-02 13:25:00,31.78,31.81,31.75,31.81,5204.0,28.1466,28.1732,28.1201,28.1732,5204.0
2019-08-02 13:30:00,31.78,31.78,31.75,31.75,6596.0,28.1466,28.1466,28.1201,28.1201,6596.0
2019-08-02 13:35:00,31.75,31.77,31.75,31.76,6000.0,28.1201,28.1378,28.1201,28.1289,6000.0
2019-08-02 13:40:00,31.75,31.81,31.75,31.8,6400.0,28.1201,28.1732,28.1201,28.1644,6400.0
2019-08-02 13:45:00,31.79,31.8,31.79,31.79,5528.0,28.1555,28.1644,28.1555,28.1555,5528.0
2019-08-02 13:50:00,31.78,31.78,31.74,31.78,6828.0,28.1466,28.1466,28.1112,28.1466,6828.0
2019-08-02 13:55:00,31.75,31.77,31.69,31.7,5482.0,28.1201,28.1378,28.0669,28.0758,5482.0
2019-08-02 14:00:00,31.71,31.76,31.67,31.74,7012.0,28.0846,28.1289,28.0492,28.1112,7012.0
2019-08-02 14:05:00,31.75,31.76,31.73,31.74,6266.0,28.1201,28.1289,28.1024,28.1112,6266.0
2019-08-02 14:10:00,31.75,31.8,31.75,31.8,6000.0,28.1201,28.1644,28.1201,28.1644,6000.0
2019-08-02 14:15:00,31.79,31.8,31.75,31.75,5568.0,28.1555,28.1644,28.1201,28.1201,5568.0
2019-08-02 14:20:00,31.76,31.82,31.75,31.82,5240.0,28.1289,28.1821,28.1201,28.1821,5240.0
2019-08-02 14:25:00,31.81,31.82,31.75,31.81,11180.0,28.1732,28.1821,28.1201,28.1732,11180.0
2019-08-02 14:30:00,31.81,31.83,31.75,31.75,4124.0,28.1732,28.1909,28.1201,28.1201,4124.0
2019-08-02 14:35:00,31.75,31.89,31.75,31.89,24274.0,28.1201,28.2441,28.1201,28.2441,24274.0
2019-08-02 14:40:00,31.86,31.91,31.86,31.89,13852.0,28.2175,28.2618,28.2175,28.2441,13852.0
2019-08-02 14:45:00,31.89,31.91,31.84,31.86,17856.0,28.2441,28.2618,28.1998,28.2175,17856.0
2019-08-02 14:50:00,31.85,31.89,31.83,31.89,11236.0,28.2086,28.2441,28.1909,28.2441,11236.0
2019-08-02 14:55:00,31.89,31.93,31.86,31.92,23022.0,28.2441,28.2795,28.2175,28.2706,23022.0
2019-08-02 15:00:00,31.92,31.95,31.9,31.93,16284.0,28.2706,28.2972,28.2529,28.2795,16284.0
2019-08-02 15:05:00,31.95,31.95,31.9,31.92,8368.0,28.2972,28.2972,28.2529,28.2706,8368.0
2019-08-02 15:10:00,31.93,31.93,31.9,31.91,9692.0,28.2795,28.2795,28.2529,28.2618,9692.0
2019-08-02 15:15:00,31.9,31.95,31.89,31.95,15096.0,28.2529,28.2972,28.2441,28.2972,15096.0
2019-08-02 15:20:00,31.96,32.08,31.96,32.06,19150.0,28.3061,28.4123,28.3061,28.3946,19150.0
2019-08-02 15:25:00,32.06,32.08,32.02,32.06,14456.0,28.3946,28.4123,28.3592,28.3946,14456.0
2019-08-02 15:30:00,32.07,32.08,31.99,31.99,20702.0,28.4035,28.4123,28.3326,28.3326,20702.0
2019-08-02 15:35:00,31.99,32.09,31.99,32.06,22528.0,28.3326,28.4212,28.3326,28.3946,22528.0
2019-08-02 15:40:00,32.06,32.08,32.02,32.04,27592.0,28.3946,28.4123,28.3592,28.3769,27592.0
2019-08-02 15:45:00,32.04,32.04,32.0,32.0,27148.0,28.3769,28.3769,28.3415,28.3415,27148.0
2019-08-02 15:50:00,32.01,32.02,31.94,31.95,29164.0,28.3504,28.3592,28.2884,28.2972,29164.0
2019-08-02 15:55:00,31.96,32.02,31.95,32.02,88650.0,28.3061,28.3592,28.2972,28.3592,88650.0
2019-08-05 09:30:00,31.43,31.47,31.11,31.13,54202.0,27.8367,27.8721,27.5532,27.571,54202.0
2019-08-05 09:35:00,31.14,31.43,31.14,31.43,20774.0,27.5798,27.8367,27.5798,27.8367,20774.0
2019-08-05 09:40:00,31.4,31.4,31.16,31.24,18454.0,27.8101,27.8101,27.5975,27.6684,18454.0
2019-08-05 09:45:00,31.24,31.25,30.99,31.01,20342.0,27.6684,27.6772,27.447,27.4647,20342.0
2019-08-05 09:50:00,31.01,31.01,30.69,30.76,88552.0,27.4647,27.4647,27.1813,27.2433,88552.0
2019-08-05 09:55:00,30.74,30.92,30.7,30.92,45208.0,27.2255,27.385,27.1901,27.385,45208.0
2019-08-05 10:00:00,30.99,31.03,30.85,30.96,38360.0,27.447,27.4824,27.323,27.4204,38360.0
2019-08-05 10:05:00,30.96,31.11,30.91,31.04,42012.0,27.4204,27.5532,27.3761,27.4912,42012.0
2019-08-05 10:10:00,31.05,31.17,31.04,31.17,15734.0,27.5001,27.6064,27.4912,27.6064,15734.0
2019-08-05 10:15:00,31.2,31.25,31.1,31.11,86948.0,27.633,27.6772,27.5444,27.5532,86948.0
2019-08-05 10:20:00,31.09,31.15,31.07,31.15,9416.0,27.5355,27.5887,27.5178,27.5887,9416.0
2019-08-05 10:25:00,31.14,31.22,31.13,31.15,68270.0,27.5798,27.6507,27.571,27.5887,68270.0
2019-08-05 10:30:00,31.13,31.14,31.08,31.1,9082.0,27.571,27.5798,27.5267,27.5444,9082.0
2019-08-05 10:35:00,31.1,31.11,31.07,31.11,5870.0,27.5444,27.5532,27.5178,27.5532,5870.0
2019-08-05 10:40:00,31.13,31.15,31.0,31.02,7800.0,27.571,27.5887,27.4558,27.4735,7800.0
2019-08-05 10:45:00,31.02,31.11,30.99,31.08,8306.0,27.4735,27.5532,27.447,27.5267,8306.0
2019-08-05 10:50:00,31.1,31.21,31.09,31.2,10080.0,27.5444,27.6418,27.5355,27.633,10080.0
2019-08-05 10:55:00,31.19,31.24,31.18,31.23,19818.0,27.6241,27.6684,27.6152,27.6595,19818.0
2019-08-05 11:00:00,31.24,31.31,31.24,31.3,11612.0,27.6684,27.7304,27.6684,27.7215,11612.0
2019-08-05 11:05:00,31.29,31.37,31.27,31.31,7396.0,27.7127,27.7835,27.695,27.7304,7396.0
2019-08-05 11:10:00,31.34,31.5,31.33,31.46,18660.0,27.757,27.8987,27.7481,27.8632,18660.0
2019-08-05 11:15:00,31.45,31.52,31.45,31.49,19888.0,27.8544,27.9164,27.8544,27.8898,19888.0
2019-08-05 11:20:00,31.49,31.54,31.42,31.45,15408.0,27.8898,27.9341,27.8278,27.8544,15408.0
2019-08-05 11:25:00,31.42,31.5,31.41,31.5,10076.0,27.8278,27.8987,27.8189,27.8987,10076.0
2019-08-05 11:30:00,31.53,31.54,31.48,31.53,10200.0,27.9252,27.9341,27.8809,27.9252,10200.0
2019-08-05 11:35:00,31.51,31.52,31.45,31.45,13580.0,27.9075,27.9164,27.8544,27.8544,13580.0
2019-08-05 11:40:00,31.44,31.54,31.43,31.48,20914.0,27.8455,27.9341,27.8367,27.8809,20914.0
2019-08-05 11:45:00,31.49,31.56,31.49,31.55,5454.0,27.8898,27.9518,27.8898,27.9429,5454.0
2019-08-05 11:50:00,31.57,31.6,31.54,31.6,10198.0,27.9607,27.9872,27.9341,27.9872,10198.0
2019-08-05 11:55:00,31.58,31.61,31.54,31.54,9054.0,27.9695,27.9961,27.9341,27.9341,9054.0
2019-08-05 12:00:00,31.54,31.54,31.42,31.45,13762.0,27.9341,27.9341,27.8278,27.8544,13762.0
2019-08-05 12:05:00,31.45,31.52,31.41,31.47,25200.0,27.8544,27.9164,27.8189,27.8721,25200.0
2019-08-05 12:10:00,31.47,31.54,31.46,31.52,13902.0,27.8721,27.9341,27.8632,27.9164,13902.0
2019-08-05 12:15:00,31.55,31.72,31.54,31.72,95946.0,27.9429,28.0935,27.9341,28.0935,95946.0
2019-08-05 12:20:00,31.73,31.77,31.67,31.68,59220.0,28.1024,28.1378,28.0492,28.0581,59220.0
2019-08-05 12:25:00,31.68,31.68,31.55,31.61,15530.0,28.0581,28.0581,27.9429,27.9961,15530.0
2019-08-05 12:30:00,31.61,31.62,31.54,31.56,6400.0,27.9961,28.0049,27.9341,27.9518,6400.0
2019-08-05 12:35:00,31.55,31.61,31.53,31.56,8400.0,27.9429,27.9961,27.9252,27.9518,8400.0
2019-08-05 12:40:00,31.55,31.56,31.5,31.52,7814.0,27.9429,27.9518,27.8987,27.9164,7814.0
2019-08-05 12:45:00,31.52,31.56,31.49,31.51,5800.0,27.9164,27.9518,27.8898,27.9075,5800.0
2019-08-05 12:50:00,31.5,31.53,31.5,31.5,5600.0,27.8987,27.9252,27.8987,27.8987,5600.0
2019-08-05 12:55:00,31.49,31.5,31.44,31.46,8800.0,27.8898,27.8987,27.8455,27.8632,8800.0
2019-08-05 13:00:00,31.47,31.5,31.41,31.48,7800.0,27.8721,27.8987,27.8189,27.8809,7800.0
2019-08-05 13:05:00,31.52,31.54,31.5,31.54,2600.0,27.9164,27.9341,27.8987,27.9341,2600.0
2019-08-05 13:10:00,31.57,31.61,31.53,31.53,63800.0,27.9607,27.9961,27.9252,27.9252,63800.0
2019-08-05 13:15:00,31.55,31.58,31.52,31.55,6400.0,27.9429,27.9695,27.9164,27.9429,6400.0
2019-08-05 13:20:00,31.56,31.6,31.56,31.59,7978.0,27.9518,27.9872,27.9518,27.9784,7978.0
2019-08-05 13:25:00,31.56,31.58,31.53,31.56,7030.0,27.9518,27.9695,27.9252,27.9518,7030.0
2019-08-05 13:30:00,31.53,31.55,31.48,31.53,9018.0,27.9252,27.9429,27.8809,27.9252,9018.0
2019-08-05 13:35:00,31.53,31.65,31.53,31.63,7102.0,27.9252,28.0315,27.9252,28.0138,7102.0
2019-08-05 13:40:00,31.63,31.66,31.57,31.57,8448.0,28.0138,28.0404,27.9607,27.9607,8448.0
2019-08-05 13:45:00,31.54,31.55,31.48,31.54,7694.0,27.9341,27.9429,27.8809,27.9341,7694.0
2019-08-05 13:50:00,31.55,31.55,31.46,31.49,24686.0,27.9429,27.9429,27.8632,27.8898,24686.0
2019-08-05 13:55:00,31.48,31.5,31.45,31.5,48742.0,27.8809,27.8987,27.8544,27.8987,48742.0
2019-08-05 14:00:00,31.5,31.54,31.48,31.51,13324.0,27.8987,27.9341,27.8809,27.9075,13324.0
2019-08-05 14:05:00,31.5,31.56,31.49,31.53,12542.0,27.8987,27.9518,27.8898,27.9252,12542.0
2019-08-05 14:10:00,31.53,31.63,31.53,31.61,7436.0,27.9252,28.0138,27.9252,27.9961,7436.0
2019-08-05 14:15:00,31.61,31.61,31.57,31.6,6924.0,27.9961,27.9961,27.9607,27.9872,6924.0
2019-08-05 14:20:00,31.6,31.62,31.57,31.6,105392.0,27.9872,28.0049,27.9607,27.9872,105392.0
2019-08-05 14:25:00,31.6,31.6,31.52,31.52,7708.0,27.9872,27.9872,27.9164,27.9164,7708.0
2019-08-05 14:30:00,31.55,31.58,31.49,31.58,34088.0,27.9429,27.9695,27.8898,27.9695,34088.0
2019-08-05 14:35:00,31.59,31.66,31.59,31.64,16140.0,27.9784,28.0404,27.9784,28.0227,16140.0
2019-08-05 14:40:00,31.64,31.66,31.6,31.61,7872.0,28.0227,28.0404,27.9872,27.9961,7872.0
2019-08-05 14:45:00,31.61,31.74,31.6,31.72,10174.0,27.9961,28.1112,27.9872,28.0935,10174.0
2019-08-05 14:50:00,31.72,31.78,31.68,31.68,109082.0,28.0935,28.1466,28.0581,28.0581,109082.0
2019-08-05 14:55:00,31.71,31.74,31.68,31.7,55340.0,28.0846,28.1112,28.0581,28.0758,55340.0
2019-08-05 15:00:00,31.74,31.75,31.64,31.65,8800.0,28.1112,28.1201,28.0227,28.0315,8800.0
2019-08-05 15:05:00,31.64,31.64,31.55,31.56,17822.0,28.0227,28.0227,27.9429,27.9518,17822.0
2019-08-05 15:10:00,31.57,31.73,31.57,31.72,15354.0,27.9607,28.1024,27.9607,28.0935,15354.0
2019-08-05 15:15:00,31.71,31.77,31.64,31.75,15114.0,28.0846,28.1378,28.0227,28.1201,15114.0
2019-08-05 15:20:00,31.78,31.86,31.78,31.82,20596.0,28.1466,28.2175,28.1466,28.1821,20596.0
2019-08-05 15:25:00,31.83,31.86,31.75,31.75,11708.0,28.1909,28.2175,28.1201,28.1201,11708.0
2019-08-05 15:30:00,31.76,31.86,31.74,31.85,17750.0,28.1289,28.2175,28.1112,28.2086,17750.0
2019-08-05 15:35:00,31.84,31.91,31.82,31.9,14976.0,28.1998,28.2618,28.1821,28.2529,14976.0
2019-08-05 15:40:00,31.93,32.01,31.89,31.99,33742.0,28.2795,28.3504,28.2441,28.3326,33742.0
2019-08-05 15:45:00,32.0,32.0,31.92,31.96,30142.0,28.3415,28.3415,28.2706,28.3061,30142.0
2019-08-05 15:50:00,31.93,31.94,31.87,31.88,75236.0,28.2795,28.2884,28.2264,28.2352,75236.0
2019-08-05 15:55:00,31.88,31.95,31.86,31.91,181384.0,28.2352,28.2972,28.2175,28.2618,181384.0
2019-08-06 09:30:00,32.11,32.47,32.11,32.28,24322.0,28.4389,28.7578,28.4389,28.5895,24322.0
2019-08-06 09:35:00,32.2,32.21,31.95,32.02,70432.0,28.5186,28.5275,28.2972,28.3592,70432.0
2019-08-06 09:40:00,32.02,32.13,32.0,32.08,11824.0,28.3592,28.4566,28.3415,28.4123,11824.0
2019-08-06 09:45:00,32.1,32.1,31.93,32.0,4694.0,28.4301,28.4301,28.2795,28.3415,4694.0
2019-08-06 09:50:00,31.99,32.03,31.93,31.98,6600.0,28.3326,28.3681,28.2795,28.3238,6600.0
2019-08-06 09:55:00,31.97,32.0,31.88,31.96,16990.0,28.3149,28.3415,28.2352,28.3061,16990.0
2019-08-06 10:00:00,31.96,31.96,31.72,31.74,33942.0,28.3061,28.3061,28.0935,28.1112,33942.0
2019-08-06 10:05:00,31.77,31.8,31.72,31.78,20906.0,28.1378,28.1644,28.0935,28.1466,20906.0
2019-08-06 10:10:00,31.78,31.78,31.68,31.7,19438.0,28.1466,28.1466,28.0581,28.0758,19438.0
2019-08-06 10:15:00,31.69,31.86,31.68,31.86,18658.0,28.0669,28.2175,28.0581,28.2175,18658.0
2019-08-06 10:20:00,31.84,31.96,31.79,31.96,32898.0,28.1998,28.3061,28.1555,28.3061,32898.0
2019-08-06 10:25:00,31.93,31.98,31.93,31.95,11600.0,28.2795,28.3238,28.2795,28.2972,11600.0
2019-08-06 10:30:00,31.92,31.98,31.91,31.96,18600.0,28.2706,28.3238,28.2618,28.3061,18600.0
2019-08-06 10:35:00,31.98,32.03,31.89,32.02,16790.0,28.3238,28.3681,28.2441,28.3592,16790.0
2019-08-06 10:40:00,32.0,32.08,31.98,31.99,17856.0,28.3415,28.4123,28.3238,28.3326,17856.0
2019-08-06 10:45:00,31.97,31.97,31.92,31.92,10890.0,28.3149,28.3149,28.2706,28.2706,10890.0
2019-08-06 10:50:00,31.91,31.93,31.86,31.9,14954.0,28.2618,28.2795,28.2175,28.2529,14954.0
2019-08-06 10:55:00,31.91,31.98,31.91,31.96,10522.0,28.2618,28.3238,28.2618,28.3061,10522.0
2019-08-06 11:00:00,31.93,31.96,31.92,31.93,18766.0,28.2795,28.3061,28.2706,28.2795,18766.0
2019-08-06 11:05:00,31.95,32.0,31.93,31.95,14128.0,28.2972,28.3415,28.2795,28.2972,14128.0
2019-08-06 11:10:00,31.95,31.96,31.89,31.91,29942.0,28.2972,28.3061,28.2441,28.2618,29942.0
2019-08-06 11:15:00,31.9,31.9,31.84,31.89,11088.0,28.2529,28.2529,28.1998,28.2441,11088.0
2019-08-06 11:20:00,31.88,31.95,31.85,31.95,22622.0,28.2352,28.2972,28.2086,28.2972,22622.0
2019-08-06 11:25:00,31.93,31.96,31.89,31.89,9544.0,28.2795,28.3061,28.2441,28.2441,9544.0
2019-08-06 11:30:00,31.89,31.91,31.83,31.83,7216.0,28.2441,28.2618,28.1909,28.1909,7216.0
2019-08-06 11:35:00,31.86,31.89,31.84,31.88,4950.0,28.2175,28.2441,28.1998,28.2352,4950.0
2019-08-06 11:40:00,31.91,31.95,31.87,31.95,10612.0,28.2618,28.2972,28.2264,28.2972,10612.0
2019-08-06 11:45:00,31.96,32.0,31.93,31.98,6676.0,28.3061,28.3415,28.2795,28.3238,6676.0
2019-08-06 11:50:00,32.0,32.03,31.96,31.98,8198.0,28.3415,28.3681,28.3061,28.3238,8198.0
2019-08-06 11:55:00,31.96,32.04,31.95,32.01,10260.0,28.3061,28.3769,28.2972,28.3504,10260.0
2019-08-06 12:00:00,32.02,32.05,31.96,32.01,14506.0,28.3592,28.3858,28.3061,28.3504,14506.0
2019-08-06 12:05:00,31.98,31.99,31.93,31.97,8522.0,28.3238,28.3326,28.2795,28.3149,8522.0
2019-08-06 12:10:00,31.95,31.99,31.93,31.98,9624.0,28.2972,28.3326,28.2795,28.3238,9624.0
2019-08-06 12:15:00,31.96,31.97,31.93,31.93,9116.0,28.3061,28.3149,28.2795,28.2795,9116.0
2019-08-06 12:20:00,31.94,31.98,31.92,31.95,10410.0,28.2884,28.3238,28.2706,28.2972,10410.0
2019-08-06 12:25:00,31.94,31.98,31.93,31.97,5388.0,28.2884,28.3238,28.2795,28.3149,5388.0
2019-08-06 12:30:00,31.96,31.98,31.93,31.98,7878.0,28.3061,28.3238,28.2795,28.3238,7878.0
2019-08-06 12:35:00,31.99,32.02,31.99,32.01,6994.0,28.3326,28.3592,28.3326,28.3504,6994.0
2019-08-06 12:40:00,32.0,32.02,32.0,32.0,4536.0,28.3415,28.3592,28.3415,28.3415,4536.0
2019-08-06 12:45:00,31.99,32.0,31.92,31.94,5042.0,28.3326,28.3415,28.2706,28.2884,5042.0
2019-08-06 12:50:00,31.93,31.96,31.93,31.96,6060.0,28.2795,28.3061,28.2795,28.3061,6060.0
2019-08-06 12:55:00,31.95,31.97,31.94,31.97,4804.0,28.2972,28.3149,28.2884,28.3149,4804.0
2019-08-06 13:00:00,31.98,32.02,31.97,32.02,12896.0,28.3238,28.3592,28.3149,28.3592,12896.0
2019-08-06 13:05:00,32.02,32.07,32.02,32.06,7068.0,28.3592,28.4035,28.3592,28.3946,7068.0
2019-08-06 13:10:00,32.05,32.07,32.02,32.04,10118.0,28.3858,28.4035,28.3592,28.3769,10118.0
2019-08-06 13:15:00,32.04,32.07,32.04,32.07,4912.0,28.3769,28.4035,28.3769,28.4035,4912.0
2019-08-06 13:20:00,32.07,32.14,32.07,32.14,15106.0,28.4035,28.4655,28.4035,28.4655,15106.0
2019-08-06 13:25:00,32.15,32.15,32.11,32.12,9000.0,28.4743,28.4743,28.4389,28.4478,9000.0
2019-08-06 13:30:00,32.13,32.15,32.11,32.15,9370.0,28.4566,28.4743,28.4389,28.4743,9370.0
2019-08-06 13:35:00,32.14,32.19,32.12,32.18,13038.0,28.4655,28.5098,28.4478,28.5009,13038.0
2019-08-06 13:40:00,32.18,32.18,32.15,32.15,8754.0,28.5009,28.5009,28.4743,28.4743,8754.0
2019-08-06 13:45:00,32.15,32.17,32.13,32.16,7910.0,28.4743,28.4921,28.4566,28.4832,7910.0
2019-08-06 13:50:00,32.17,32.23,32.17,32.21,9682.0,28.4921,28.5452,28.4921,28.5275,9682.0
2019-08-06 13:55:00,32.21,32.22,32.19,32.21,7970.0,28.5275,28.5363,28.5098,28.5275,7970.0
2019-08-06 14:00:00,32.2,32.24,32.19,32.2,15462.0,28.5186,28.5541,28.5098,28.5186,15462.0
2019-08-06 14:05:00,32.18,32.23,32.17,32.21,34624.0,28.5009,28.5452,28.4921,28.5275,34624.0
2019-08-06 14:10:00,32.22,32.34,32.22,32.34,12456.0,28.5363,28.6426,28.5363,28.6426,12456.0
2019-08-06 14:15:00,32.35,32.41,32.35,32.37,17636.0,28.6515,28.7046,28.6515,28.6692,17636.0
2019-08-06 14:20:00,32.36,32.37,32.31,32.33,13564.0,28.6603,28.6692,28.6161,28.6338,13564.0
2019-08-06 14:25:00,32.34,32.41,32.33,32.38,14086.0,28.6426,28.7046,28.6338,28.678,14086.0
2019-08-06 14:30:00,32.38,32.45,32.35,32.44,18450.0,28.678,28.74,28.6515,28.7312,18450.0
2019-08-06 14:35:00,32.43,32.43,32.4,32.42,25072.0,28.7223,28.7223,28.6958,28.7135,25072.0
2019-08-06 14:40:00,32.41,32.49,32.41,32.48,19808.0,28.7046,28.7755,28.7046,28.7666,19808.0
2019-08-06 14:45:00,32.48,32.49,32.45,32.45,29682.0,28.7666,28.7755,28.74,28.74,29682.0
2019-08-06 14:50:00,32.46,32.49,32.4,32.42,21676.0,28.7489,28.7755,28.6958,28.7135,21676.0
2019-08-06 14:55:00,32.42,32.45,32.4,32.42,20396.0,28.7135,28.74,28.6958,28.7135,20396.0
2019-08-06 15:00:00,32.42,32.46,32.4,32.46,27148.0,28.7135,28.7489,28.6958,28.7489,27148.0
2019-08-06 15:05:00,32.46,32.48,32.43,32.44,21076.0,28.7489,28.7666,28.7223,28.7312,21076.0
2019-08-06 15:10:00,32.44,32.52,32.42,32.52,21544.0,28.7312,28.802,28.7135,28.802,21544.0
2019-08-06 15:15:00,32.52,32.54,32.5,32.54,22444.0,28.802,28.8198,28.7843,28.8198,22444.0
2019-08-06 15:20:00,32.55,32.55,32.52,32.52,23082.0,28.8286,28.8286,28.802,28.802,23082.0
2019-08-06 15:25:00,32.52,32.54,32.45,32.51,21526.0,28.802,28.8198,28.74,28.7932,21526.0
2019-08-06 15:30:00,32.49,32.49,32.46,32.49,21020.0,28.7755,28.7755,28.7489,28.7755,21020.0
2019-08-06 15:35:00,32.49,32.51,32.46,32.51,89440.0,28.7755,28.7932,28.7489,28.7932,89440.0
2019-08-06 15:40:00,32.5,32.53,32.49,32.51,35452.0,28.7843,28.8109,28.7755,28.7932,35452.0
2019-08-06 15:45:00,32.51,32.54,32.49,32.54,47008.0,28.7932,28.8198,28.7755,28.8198,47008.0
2019-08-06 15:50:00,32.54,32.55,32.46,32.46,86198.0,28.8198,28.8286,28.7489,28.7489,86198.0
2019-08-06 15:55:00,32.47,32.52,32.43,32.48,162022.0,28.7578,28.802,28.7223,28.7666,162022.0
2019-08-07 09:30:00,32.03,32.12,31.74,32.05,26180.0,28.3681,28.4478,28.1112,28.3858,26180.0
2019-08-07 09:35:00,32.04,32.24,32.03,32.19,10800.0,28.3769,28.5541,28.3681,28.5098,10800.0
2019-08-07 09:40:00,32.19,32.34,32.17,32.34,7600.0,28.5098,28.6426,28.4921,28.6426,7600.0
2019-08-07 09:45:00,32.38,32.38,32.15,32.16,9400.0,28.678,28.678,28.4743,28.4832,9400.0
2019-08-07 09:50:00,32.19,32.19,32.08,32.08,6686.0,28.5098,28.5098,28.4123,28.4123,6686.0
2019-08-07 09:55:00,32.04,32.11,32.02,32.11,5600.0,28.3769,28.4389,28.3592,28.4389,5600.0
2019-08-07 10:00:00,32.07,32.16,32.01,32.13,11602.0,28.4035,28.4832,28.3504,28.4566,11602.0
2019-08-07 10:05:00,32.13,32.16,32.09,32.15,17706.0,28.4566,28.4832,28.4212,28.4743,17706.0
2019-08-07 10:10:00,32.15,32.15,32.12,32.12,30244.0,28.4743,28.4743,28.4478,28.4478,30244.0
2019-08-07 10:15:00,32.12,32.2,32.11,32.16,205836.0,28.4478,28.5186,28.4389,28.4832,205836.0
2019-08-07 10:20:00,32.17,32.2,32.15,32.15,16072.0,28.4921,28.5186,28.4743,28.4743,16072.0
2019-08-07 10:25:00,32.12,32.15,32.04,32.04,20346.0,28.4478,28.4743,28.3769,28.3769,20346.0
2019-08-07 10:30:00,32.02,32.1,32.0,32.08,13002.0,28.3592,28.4301,28.3415,28.4123,13002.0
2019-08-07 10:35:00,32.13,32.13,32.0,32.05,18014.0,28.4566,28.4566,28.3415,28.3858,18014.0
2019-08-07 10:40:00,32.05,32.07,31.97,32.0,8800.0,28.3858,28.4035,28.3149,28.3415,8800.0
2019-08-07 10:45:00,32.0,32.02,31.97,32.02,7810.0,28.3415,28.3592,28.3149,28.3592,7810.0
2019-08-07 10:50:00,32.02,32.15,32.01,32.15,14200.0,28.3592,28.4743,28.3504,28.4743,14200.0
2019-08-07 10:55:00,32.12,32.18,32.1,32.17,14088.0,28.4478,28.5009,28.4301,28.4921,14088.0
2019-08-07 11:00:00,32.15,32.2,32.09,32.1,13092.0,28.4743,28.5186,28.4212,28.4301,13092.0
2019-08-07 11:05:00,32.1,32.11,32.04,32.1,10108.0,28.4301,28.4389,28.3769,28.4301,10108.0
2019-08-07 11:10:00,32.13,32.2,32.13,32.17,17106.0,28.4566,28.5186,28.4566,28.4921,17106.0
2019-08-07 11:15:00,32.2,32.22,32.13,32.16,8000.0,28.5186,28.5363,28.4566,28.4832,8000.0
2019-08-07 11:20:00,32.21,32.23,32.13,32.13,5794.0,28.5275,28.5452,28.4566,28.4566,5794.0
2019-08-07 11:25:00,32.18,32.23,32.17,32.21,8002.0,28.5009,28.5452,28.4921,28.5275,8002.0
2019-08-07 11:30:00,32.2,32.23,32.12,32.23,7000.0,28.5186,28.5452,28.4478,28.5452,7000.0
2019-08-07 11:35:00,32.22,32.24,32.2,32.23,5400.0,28.5363,28.5541,28.5186,28.5452,5400.0
2019-08-07 11:40:00,32.23,32.24,32.18,32.24,4294.0,28.5452,28.5541,28.5009,28.5541,4294.0
2019-08-07 11:45:00,32.24,32.28,32.2,32.24,12588.0,28.5541,28.5895,28.5186,28.5541,12588.0
2019-08-07 11:50:00,32.28,32.31,32.28,32.3,3724.0,28.5895,28.6161,28.5895,28.6072,3724.0
2019-08-07 11:55:00,32.34,32.38,32.27,32.29,7414.0,28.6426,28.678,28.5806,28.5983,7414.0
2019-08-07 12:00:00,32.3,32.31,32.22,32.22,7726.0,28.6072,28.6161,28.5363,28.5363,7726.0
2019-08-07 12:05:00,32.21,32.27,32.21,32.23,6518.0,28.5275,28.5806,28.5275,28.5452,6518.0
2019-08-07 12:10:00,32.23,32.23,32.16,32.21,5500.0,28.5452,28.5452,28.4832,28.5275,5500.0
2019-08-07 12:15:00,32.24,32.27,32.23,32.25,5928.0,28.5541,28.5806,28.5452,28.5629,5928.0
2019-08-07 12:20:00,32.24,32.27,32.21,32.25,2798.0,28.5541,28.5806,28.5275,28.5629,2798.0
2019-08-07 12:25:00,32.28,32.32,32.24,32.29,8200.0,28.5895,28.6249,28.5541,28.5983,8200.0
2019-08-07 12:30:00,32.31,32.37,32.31,32.35,3600.0,28.6161,28.6692,28.6161,28.6515,3600.0
2019-08-07 12:35:00,32.38,32.4,32.36,32.36,4600.0,28.678,28.6958,28.6603,28.6603,4600.0
2019-08-07 12:40:00,32.38,32.4,32.31,32.36,13614.0,28.678,28.6958,28.6161,28.6603,13614.0
2019-08-07 12:45:00,32.37,32.37,32.24,32.24,105130.0,28.6692,28.6692,28.5541,28.5541,105130.0
2019-08-07 12:50:00,32.26,32.3,32.25,32.27,6026.0,28.5718,28.6072,28.5629,28.5806,6026.0
2019-08-07 12:55:00,32.26,32.26,32.23,32.25,2132.0,28.5718,28.5718,28.5452,28.5629,2132.0
2019-08-07 13:00:00,32.27,32.33,32.26,32.33,5550.0,28.5806,28.6338,28.5718,28.6338,5550.0
2019-08-07 13:05:00,32.32,32.35,32.32,32.34,5800.0,28.6249,28.6515,28.6249,28.6426,5800.0
2019-08-07 13:10:00,32.35,32.35,32.3,32.3,6638.0,28.6515,28.6515,28.6072,28.6072,6638.0
2019-08-07 13:15:00,32.3,32.36,32.3,32.35,3000.0,28.6072,28.6603,28.6072,28.6515,3000.0
2019-08-07 13:20:00,32.35,32.36,32.34,32.34,2000.0,28.6515,28.6603,28.6426,28.6426,2000.0
2019-08-07 13:25:00,32.33,32.35,32.31,32.35,5810.0,28.6338,28.6515,28.6161,28.6515,5810.0
2019-08-07 13:30:00,32.35,32.49,32.35,32.46,9084.0,28.6515,28.7755,28.6515,28.7489,9084.0
2019-08-07 13:35:00,32.47,32.47,32.44,32.47,5800.0,28.7578,28.7578,28.7312,28.7578,5800.0
2019-08-07 13:40:00,32.49,32.53,32.47,32.52,10162.0,28.7755,28.8109,28.7578,28.802,10162.0
2019-08-07 13:45:00,32.52,32.52,32.47,32.47,6200.0,28.802,28.802,28.7578,28.7578,6200.0
2019-08-07 13:50:00,32.48,32.49,32.45,32.47,4728.0,28.7666,28.7755,28.74,28.7578,4728.0
2019-08-07 13:55:00,32.48,32.48,32.39,32.43,6160.0,28.7666,28.7666,28.6869,28.7223,6160.0
2019-08-07 14:00:00,32.44,32.49,32.44,32.49,4440.0,28.7312,28.7755,28.7312,28.7755,4440.0
2019-08-07 14:05:00,32.48,32.5,32.46,32.49,5220.0,28.7666,28.7843,28.7489,28.7755,5220.0
2019-08-07 14:10:00,32.5,32.52,32.43,32.43,6400.0,28.7843,28.802,28.7223,28.7223,6400.0
2019-08-07 14:15:00,32.4,32.4,32.33,32.33,7200.0,28.6958,28.6958,28.6338,28.6338,7200.0
2019-08-07 14:20:00,32.33,32.35,32.3,32.32,8522.0,28.6338,28.6515,28.6072,28.6249,8522.0
2019-08-07 14:25:00,32.31,32.38,32.31,32.38,5600.0,28.6161,28.678,28.6161,28.678,5600.0
2019-08-07 14:30:00,32.38,32.38,32.32,32.32,13600.0,28.678,28.678,28.6249,28.6249,13600.0
2019-08-07 14:35:00,32.34,32.36,32.31,32.35,7606.0,28.6426,28.6603,28.6161,28.6515,7606.0
2019-08-07 14:40:00,32.38,32.47,32.36,32.42,10342.0,28.678,28.7578,28.6603,28.7135,10342.0
2019-08-07 14:45:00,32.44,32.51,32.44,32.47,7368.0,28.7312,28.7932,28.7312,28.7578,7368.0
2019-08-07 14:50:00,32.45,32.49,32.45,32.47,6500.0,28.74,28.7755,28.74,28.7578,6500.0
2019-08-07 14:55:00,32.46,32.47,32.43,32.47,6800.0,28.7489,28.7578,28.7223,28.7578,6800.0
2019-08-07 15:00:00,32.47,32.48,32.38,32.4,7346.0,28.7578,28.7666,28.678,28.6958,7346.0
2019-08-07 15:05:00,32.43,32.45,32.41,32.42,7188.0,28.7223,28.74,28.7046,28.7135,7188.0
2019-08-07 15:10:00,32.4,32.41,32.38,32.38,6548.0,28.6958,28.7046,28.678,28.678,6548.0
2019-08-07 15:15:00,32.38,32.44,32.35,32.44,7406.0,28.678,28.7312,28.6515,28.7312,7406.0
2019-08-07 15:20:00,32.45,32.49,32.44,32.45,6200.0,28.74,28.7755,28.7312,28.74,6200.0
2019-08-07 15:25:00,32.47,32.51,32.44,32.5,9282.0,28.7578,28.7932,28.7312,28.7843,9282.0
2019-08-07 15:30:00,32.51,32.54,32.5,32.53,12732.0,28.7932,28.8198,28.7843,28.8109,12732.0
2019-08-07 15:35:00,32.52,32.58,32.52,32.56,15556.0,28.802,28.8552,28.802,28.8375,15556.0
2019-08-07 15:40:00,32.56,32.57,32.49,32.52,24848.0,28.8375,28.8463,28.7755,28.802,24848.0
2019-08-07 15:45:00,32.51,32.52,32.43,32.46,22022.0,28.7932,28.802,28.7223,28.7489,22022.0
2019-08-07 15:50:00,32.46,32.46,32.38,32.38,33946.0,28.7489,28.7489,28.678,28.678,33946.0
2019-08-07 15:55:00,32.38,32.48,32.38,32.42,112486.0,28.678,28.7666,28.678,28.7135,112486.0
2019-08-08 09:30:00,32.72,32.83,32.63,32.77,18284.0,28.9792,29.0766,28.8995,29.0235,18284.0
2019-08-08 09:35:00,32.84,32.84,32.67,32.81,26710.0,29.0855,29.0855,28.9349,29.0589,26710.0
2019-08-08 09:40:00,32.73,32.81,32.73,32.81,800.0,28.988,29.0589,28.988,29.0589,800.0
2019-08-08 09:45:00,32.87,32.87,32.7,32.77,10696.0,29.112,29.112,28.9615,29.0235,10696.0
2019-08-08 09:50:00,32.75,32.82,32.72,32.81,8200.0,29.0057,29.0677,28.9792,29.0589,8200.0
2019-08-08 09:55:00,32.79,32.99,32.79,32.87,11952.0,29.0412,29.2183,29.0412,29.112,11952.0
2019-08-08 10:00:00,32.88,32.9,32.82,32.82,10132.0,29.1209,29.1386,29.0677,29.0677,10132.0
2019-08-08 10:05:00,32.8,32.82,32.74,32.75,8200.0,29.05,29.0677,28.9969,29.0057,8200.0
2019-08-08 10:10:00,32.75,32.81,32.71,32.79,11844.0,29.0057,29.0589,28.9703,29.0412,11844.0
2019-08-08 10:15:00,32.81,32.81,32.77,32.79,10000.0,29.0589,29.0589,29.0235,29.0412,10000.0
2019-08-08 10:20:00,32.78,32.78,32.65,32.66,8458.0,29.0323,29.0323,28.9172,28.926,8458.0
2019-08-08 10:25:00,32.63,32.65,32.6,32.6,4992.0,28.8995,28.9172,28.8729,28.8729,4992.0
2019-08-08 10:30:00,32.6,32.66,32.58,32.65,15554.0,28.8729,28.926,28.8552,28.9172,15554.0
2019-08-08 10:35:00,32.67,32.94,32.67,32.84,46620.0,28.9349,29.174,28.9349,29.0855,46620.0
2019-08-08 10:40:00,32.82,32.92,32.81,32.88,11870.0,29.0677,29.1563,29.0589,29.1209,11870.0
2019-08-08 10:45:00,32.88,32.89,32.83,32.88,7556.0,29.1209,29.1297,29.0766,29.1209,7556.0
2019-08-08 10:50:00,32.87,32.94,32.87,32.9,13154.0,29.112,29.174,29.112,29.1386,13154.0
2019-08-08 10:55:00,32.92,32.92,32.87,32.9,8376.0,29.1563,29.1563,29.112,29.1386,8376.0
2019-08-08 11:00:00,32.88,32.88,32.8,32.82,11928.0,29.1209,29.1209,29.05,29.0677,11928.0
2019-08-08 11:05:00,32.84,32.84,32.76,32.77,7894.0,29.0855,29.0855,29.0146,29.0235,7894.0
2019-08-08 11:10:00,32.77,32.79,32.76,32.79,7716.0,29.0235,29.0412,29.0146,29.0412,7716.0
2019-08-08 11:15:00,32.79,32.81,32.76,32.77,11828.0,29.0412,29.0589,29.0146,29.0235,11828.0
2019-08-08 11:20:00,32.76,32.77,32.72,32.76,13434.0,29.0146,29.0235,28.9792,29.0146,13434.0
2019-08-08 11:25:00,32.75,32.76,32.68,32.68,6448.0,29.0057,29.0146,28.9438,28.9438,6448.0
2019-08-08 11:30:00,32.69,32.69,32.63,32.66,13442.0,28.9526,28.9526,28.8995,28.926,13442.0
2019-08-08 11:35:00,32.67,32.74,32.67,32.73,10600.0,28.9349,28.9969,28.9349,28.988,10600.0
2019-08-08 11:40:00,32.74,32.76,32.71,32.74,15692.0,28.9969,29.0146,28.9703,28.9969,15692.0
2019-08-08 11:45:00,32.75,32.77,32.73,32.74,5400.0,29.0057,29.0235,28.988,28.9969,5400.0
2019-08-08 11:50:00,32.73,32.74,32.72,32.73,8480.0,28.988,28.9969,28.9792,28.988,8480.0
2019-08-08 11:55:00,32.72,32.76,32.7,32.7,9346.0,28.9792,29.0146,28.9615,28.9615,9346.0
2019-08-08 12:00:00,32.71,32.77,32.71,32.74,11090.0,28.9703,29.0235,28.9703,28.9969,11090.0
2019-08-08 12:05:00,32.74,32.8,32.74,32.78,11080.0,28.9969,29.05,28.9969,29.0323,11080.0
2019-08-08 12:10:00,32.78,32.79,32.76,32.77,7768.0,29.0323,29.0412,29.0146,29.0235,7768.0
2019-08-08 12:15:00,32.79,32.79,32.75,32.79,7304.0,29.0412,29.0412,29.0057,29.0412,7304.0
2019-08-08 12:20:00,32.79,32.79,32.74,32.77,16738.0,29.0412,29.0412,28.9969,29.0235,16738.0
2019-08-08 12:25:00,32.76,32.88,32.76,32.77,89126.0,29.0146,29.1209,29.0146,29.0235,89126.0
2019-08-08 12:30:00,32.76,32.77,32.68,32.68,8352.0,29.0146,29.0235,28.9438,28.9438,8352.0
2019-08-08 12:35:00,32.68,32.69,32.64,32.64,6484.0,28.9438,28.9526,28.9083,28.9083,6484.0
2019-08-08 12:40:00,32.67,32.68,32.63,32.66,6400.0,28.9349,28.9438,28.8995,28.926,6400.0
2019-08-08 12:45:00,32.68,32.7,32.65,32.65,7236.0,28.9438,28.9615,28.9172,28.9172,7236.0
2019-08-08 12:50:00,32.67,32.7,32.66,32.7,7484.0,28.9349,28.9615,28.926,28.9615,7484.0
2019-08-08 12:55:00,32.7,32.72,32.69,32.7,9130.0,28.9615,28.9792,28.9526,28.9615,9130.0
2019-08-08 13:00:00,32.7,32.76,32.7,32.74,7272.0,28.9615,29.0146,28.9615,28.9969,7272.0
2019-08-08 13:05:00,32.74,32.77,32.71,32.72,13674.0,28.9969,29.0235,28.9703,28.9792,13674.0
2019-08-08 13:10:00,32.71,32.74,32.7,32.74,6614.0,28.9703,28.9969,28.9615,28.9969,6614.0
2019-08-08 13:15:00,32.74,32.77,32.72,32.73,8832.0,28.9969,29.0235,28.9792,28.988,8832.0
2019-08-08 13:20:00,32.72,32.76,32.72,32.73,5898.0,28.9792,29.0146,28.9792,28.988,5898.0
2019-08-08 13:25:00,32.73,32.74,32.7,32.71,16256.0,28.988,28.9969,28.9615,28.9703,16256.0
2019-08-08 13:30:00,32.71,32.74,32.7,32.73,15366.0,28.9703,28.9969,28.9615,28.988,15366.0
2019-08-08 13:35:00,32.73,32.73,32.68,32.7,13158.0,28.988,28.988,28.9438,28.9615,13158.0
2019-08-08 13:40:00,32.69,32.72,32.68,32.71,11116.0,28.9526,28.9792,28.9438,28.9703,11116.0
2019-08-08 13:45:00,32.72,32.74,32.7,32.74,11820.0,28.9792,28.9969,28.9615,28.9969,11820.0
2019-08-08 13:50:00,32.73,32.78,32.73,32.77,7650.0,28.988,29.0323,28.988,29.0235,7650.0
2019-08-08 13:55:00,32.78,32.78,32.74,32.77,8106.0,29.0323,29.0323,28.9969,29.0235,8106.0
2019-08-08 14:00:00,32.77,32.77,32.71,32.71,13216.0,29.0235,29.0235,28.9703,28.9703,13216.0
2019-08-08 14:05:00,32.7,32.74,32.68,32.73,12562.0,28.9615,28.9969,28.9438,28.988,12562.0
2019-08-08 14:10:00,32.72,32.87,32.72,32.87,61538.0,28.9792,29.112,28.9792,29.112,61538.0
2019-08-08 14:15:00,32.86,32.88,32.84,32.85,12006.0,29.1032,29.1209,29.0855,29.0943,12006.0
2019-08-08 14:20:00,32.88,32.91,32.85,32.85,9606.0,29.1209,29.1475,29.0943,29.0943,9606.0
2019-08-08 14:25:00,32.88,32.88,32.85,32.85,7804.0,29.1209,29.1209,29.0943,29.0943,7804.0
2019-08-08 14:30:00,32.85,32.88,32.84,32.85,17978.0,29.0943,29.1209,29.0855,29.0943,17978.0
2019-08-08 14:35:00,32.87,32.88,32.85,32.88,13218.0,29.112,29.1209,29.0943,29.1209,13218.0
2019-08-08 14:40:00,32.89,32.91,32.88,32.89,14112.0,29.1297,29.1475,29.1209,29.1297,14112.0
2019-08-08 14:45:00,32.88,32.89,32.84,32.84,17018.0,29.1209,29.1297,29.0855,29.0855,17018.0
2019-08-08 14:50:00,32.85,32.9,32.84,32.87,17150.0,29.0943,29.1386,29.0855,29.112,17150.0
2019-08-08 14:55:00,32.88,32.91,32.85,32.89,17488.0,29.1209,29.1475,29.0943,29.1297,17488.0
2019-08-08 15:00:00,32.9,32.9,32.85,32.9,11430.0,29.1386,29.1386,29.0943,29.1386,11430.0
2019-08-08 15:05:00,32.91,32.94,32.91,32.92,15840.0,29.1475,29.174,29.1475,29.1563,15840.0
2019-08-08 15:10:00,32.91,32.91,32.87,32.9,15088.0,29.1475,29.1475,29.112,29.1386,15088.0
2019-08-08 15:15:00,32.88,32.92,32.87,32.91,12952.0,29.1209,29.1563,29.112,29.1475,12952.0
2019-08-08 15:20:00,32.91,32.93,32.88,32.93,16150.0,29.1475,29.1652,29.1209,29.1652,16150.0
2019-08-08 15:25:00,32.92,32.92,32.85,32.85,13924.0,29.1563,29.1563,29.0943,29.0943,13924.0
2019-08-08 15:30:00,32.85,32.88,32.84,32.88,24122.0,29.0943,29.1209,29.0855,29.1209,24122.0
2019-08-08 15:35:00,32.89,32.9,32.86,32.88,21906.0,29.1297,29.1386,29.1032,29.1209,21906.0
2019-08-08 15:40:00,32.88,32.95,32.88,32.95,45348.0,29.1209,29.1829,29.1209,29.1829,45348.0
2019-08-08 15:45:00,32.94,32.98,32.91,32.91,44122.0,29.174,29.2095,29.1475,29.1475,44122.0
2019-08-08 15:50:00,32.92,32.92,32.8,32.83,60402.0,29.1563,29.1563,29.05,29.0766,60402.0
2019-08-08 15:55:00,32.83,32.87,32.81,32.87,129642.0,29.0766,29.112,29.0589,29.112,129642.0
2019-08-09 09:30:00,32.85,33.27,32.65,33.14,64180.0,29.0943,29.4663,28.9172,29.3512,64180.0
2019-08-09 09:35:00,33.05,33.05,32.9,32.93,5000.0,29.2715,29.2715,29.1386,29.1652,5000.0
2019-08-09 09:40:00,32.9,32.99,32.82,32.82,4012.0,29.1386,29.2183,29.0677,29.0677,4012.0
2019-08-09 09:45:00,32.94,32.94,32.77,32.77,3400.0,29.174,29.174,29.0235,29.0235,3400.0
2019-08-09 09:50:00,32.83,32.84,32.72,32.79,9056.0,29.0766,29.0855,28.9792,29.0412,9056.0
2019-08-09 09:55:00,32.8,32.8,32.71,32.71,3960.0,29.05,29.05,28.9703,28.9703,3960.0
2019-08-09 10:00:00,32.74,32.75,32.65,32.71,12002.0,28.9969,29.0057,28.9172,28.9703,12002.0
2019-08-09 10:05:00,32.71,32.73,32.69,32.71,21098.0,28.9703,28.988,28.9526,28.9703,21098.0
2019-08-09 10:10:00,32.68,32.74,32.68,32.72,17812.0,28.9438,28.9969,28.9438,28.9792,17812.0
2019-08-09 10:15:00,32.73,32.76,32.7,32.7,10616.0,28.988,29.0146,28.9615,28.9615,10616.0
2019-08-09 10:20:00,32.71,32.71,32.62,32.62,25464.0,28.9703,28.9703,28.8906,28.8906,25464.0
2019-08-09 10:25:00,32.64,32.64,32.56,32.56,3200.0,28.9083,28.9083,28.8375,28.8375,3200.0
2019-08-09 10:30:00,32.56,32.56,32.46,32.46,6400.0,28.8375,28.8375,28.7489,28.7489,6400.0
2019-08-09 10:35:00,32.48,32.52,32.46,32.48,6200.0,28.7666,28.802,28.7489,28.7666,6200.0
2019-08-09 10:40:00,32.46,32.46,32.4,32.41,7506.0,28.7489,28.7489,28.6958,28.7046,7506.0
2019-08-09 10:45:00,32.42,32.47,32.42,32.47,9600.0,28.7135,28.7578,28.7135,28.7578,9600.0
2019-08-09 10:50:00,32.47,32.54,32.46,32.54,5800.0,28.7578,28.8198,28.7489,28.8198,5800.0
2019-08-09 10:55:00,32.5,32.51,32.42,32.42,5160.0,28.7843,28.7932,28.7135,28.7135,5160.0
2019-08-09 11:00:00,32.42,32.45,32.38,32.38,9002.0,28.7135,28.74,28.678,28.678,9002.0
2019-08-09 11:05:00,32.37,32.4,32.3,32.32,10700.0,28.6692,28.6958,28.6072,28.6249,10700.0
2019-08-09 11:10:00,32.33,32.38,32.32,32.38,10760.0,28.6338,28.678,28.6249,28.678,10760.0
2019-08-09 11:15:00,32.38,32.41,32.36,32.36,3400.0,28.678,28.7046,28.6603,28.6603,3400.0
2019-08-09 11:20:00,32.35,32.39,32.35,32.38,25248.0,28.6515,28.6869,28.6515,28.678,25248.0
2019-08-09 11:25:00,32.38,32.4,32.38,32.38,18712.0,28.678,28.6958,28.678,28.678,18712.0
2019-08-09 11:30:00,32.38,32.4,32.38,32.39,16160.0,28.678,28.6958,28.678,28.6869,16160.0
2019-08-09 11:35:00,32.38,32.39,32.33,32.33,13400.0,28.678,28.6869,28.6338,28.6338,13400.0
2019-08-09 11:40:00,32.32,32.35,32.29,32.3,8280.0,28.6249,28.6515,28.5983,28.6072,8280.0
2019-08-09 11:45:00,32.32,32.35,32.3,32.35,11386.0,28.6249,28.6515,28.6072,28.6515,11386.0
2019-08-09 11:50:00,32.35,32.35,32.3,32.32,13470.0,28.6515,28.6515,28.6072,28.6249,13470.0
2019-08-09 11:55:00,32.33,32.34,32.27,32.3,6138.0,28.6338,28.6426,28.5806,28.6072,6138.0
2019-08-09 12:00:00,32.29,32.33,32.27,32.3,8410.0,28.5983,28.6338,28.5806,28.6072,8410.0
2019-08-09 12:05:00,32.3,32.3,32.23,32.23,9440.0,28.6072,28.6072,28.5452,28.5452,9440.0
2019-08-09 12:10:00,32.23,32.23,32.16,32.16,7000.0,28.5452,28.5452,28.4832,28.4832,7000.0
2019-08-09 12:15:00,32.14,32.15,32.1,32.12,9044.0,28.4655,28.4743,28.4301,28.4478,9044.0
2019-08-09 12:20:00,32.1,32.13,32.09,32.09,11430.0,28.4301,28.4566,28.4212,28.4212,11430.0
2019-08-09 12:25:00,32.07,32.07,32.02,32.05,8404.0,28.4035,28.4035,28.3592,28.3858,8404.0
2019-08-09 12:30:00,32.02,32.08,32.02,32.06,8612.0,28.3592,28.4123,28.3592,28.3946,8612.0
2019-08-09 12:35:00,32.08,32.08,31.98,32.03,7226.0,28.4123,28.4123,28.3238,28.3681,7226.0
2019-08-09 12:40:00,32.05,32.05,32.0,32.02,6400.0,28.3858,28.3858,28.3415,28.3592,6400.0
2019-08-09 12:45:00,32.01,32.05,31.98,32.02,6452.0,28.3504,28.3858,28.3238,28.3592,6452.0
2019-08-09 12:50:00,32.0,32.09,31.99,32.07,8300.0,28.3415,28.4212,28.3326,28.4035,8300.0
2019-08-09 12:55:00,32.13,32.14,32.05,32.05,7680.0,28.4566,28.4655,28.3858,28.3858,7680.0
2019-08-09 13:00:00,32.06,32.1,32.04,32.09,10116.0,28.3946,28.4301,28.3769,28.4212,10116.0
2019-08-09 13:05:00,32.08,32.1,32.06,32.08,4782.0,28.4123,28.4301,28.3946,28.4123,4782.0
2019-08-09 13:10:00,32.08,32.08,32.04,32.05,5604.0,28.4123,28.4123,28.3769,28.3858,5604.0
2019-08-09 13:15:00,32.05,32.13,32.05,32.1,10002.0,28.3858,28.4566,28.3858,28.4301,10002.0
2019-08-09 13:20:00,32.12,32.12,32.07,32.08,3800.0,28.4478,28.4478,28.4035,28.4123,3800.0
2019-08-09 13:25:00,32.05,32.1,32.05,32.08,8734.0,28.3858,28.4301,28.3858,28.4123,8734.0
2019-08-09 13:30:00,32.05,32.15,32.05,32.11,8878.0,28.3858,28.4743,28.3858,28.4389,8878.0
2019-08-09 13:35:00,32.1,32.1,32.05,32.05,5200.0,28.4301,28.4301,28.3858,28.3858,5200.0
2019-08-09 13:40:00,32.05,32.06,32.02,32.03,8052.0,28.3858,28.3946,28.3592,28.3681,8052.0
2019-08-09 13:45:00,32.06,32.06,32.02,32.06,6362.0,28.3946,28.3946,28.3592,28.3946,6362.0
2019-08-09 13:50:00,32.04,32.08,32.03,32.08,8200.0,28.3769,28.4123,28.3681,28.4123,8200.0
2019-08-09 13:55:00,32.08,32.09,32.03,32.03,2964.0,28.4123,28.4212,28.3681,28.3681,2964.0
2019-08-09 14:00:00,32.02,32.02,31.97,31.97,13676.0,28.3592,28.3592,28.3149,28.3149,13676.0
2019-08-09 14:05:00,31.98,32.03,31.96,32.02,7000.0,28.3238,28.3681,28.3061,28.3592,7000.0
2019-08-09 14:10:00,32.0,32.01,31.96,32.0,5000.0,28.3415,28.3504,28.3061,28.3415,5000.0
2019-08-09 14:15:00,31.99,32.0,31.93,31.94,10746.0,28.3326,28.3415,28.2795,28.2884,10746.0
2019-08-09 14:20:00,31.93,31.93,31.9,31.92,9094.0,28.2795,28.2795,28.2529,28.2706,9094.0
2019-08-09 14:25:00,31.92,31.93,31.9,31.9,9828.0,28.2706,28.2795,28.2529,28.2529,9828.0
2019-08-09 14:30:00,31.9,31.9,31.85,31.86,18256.0,28.2529,28.2529,28.2086,28.2175,18256.0
2019-08-09 14:35:00,31.86,31.86,31.78,31.81,12772.0,28.2175,28.2175,28.1466,28.1732,12772.0
2019-08-09 14:40:00,31.8,31.83,31.79,31.82,12266.0,28.1644,28.1909,28.1555,28.1821,12266.0
2019-08-09 14:45:00,31.83,31.83,31.81,31.81,6408.0,28.1909,28.1909,28.1732,28.1732,6408.0
2019-08-09 14:50:00,31.81,31.81,31.76,31.78,13184.0,28.1732,28.1732,28.1289,28.1466,13184.0
2019-08-09 14:55:00,31.79,31.83,31.77,31.77,12614.0,28.1555,28.1909,28.1378,28.1378,12614.0
2019-08-09 15:00:00,31.77,31.84,31.75,31.82,16022.0,28.1378,28.1998,28.1201,28.1821,16022.0
2019-08-09 15:05:00,31.82,31.88,31.82,31.88,11796.0,28.1821,28.2352,28.1821,28.2352,11796.0
2019-08-09 15:10:00,31.86,31.87,31.84,31.86,11032.0,28.2175,28.2264,28.1998,28.2175,11032.0
2019-08-09 15:15:00,31.86,31.86,31.81,31.83,10620.0,28.2175,28.2175,28.1732,28.1909,10620.0
2019-08-09 15:20:00,31.83,31.89,31.82,31.89,14402.0,28.1909,28.2441,28.1821,28.2441,14402.0
2019-08-09 15:25:00,31.88,31.99,31.88,31.99,21466.0,28.2352,28.3326,28.2352,28.3326,21466.0
2019-08-09 15:30:00,31.99,32.15,31.98,32.12,44382.0,28.3326,28.4743,28.3238,28.4478,44382.0
2019-08-09 15:35:00,32.1,32.13,32.08,32.13,11306.0,28.4301,28.4566,28.4123,28.4566,11306.0
2019-08-09 15:40:00,32.13,32.14,32.08,32.09,18454.0,28.4566,28.4655,28.4123,28.4212,18454.0
2019-08-09 15:45:00,32.09,32.15,32.09,32.13,58524.0,28.4212,28.4743,28.4212,28.4566,58524.0
2019-08-09 15:50:00,32.12,32.14,32.08,32.11,61316.0,28.4478,28.4655,28.4123,28.4389,61316.0
2019-08-09 15:55:00,32.11,32.13,32.03,32.08,141850.0,28.4389,28.4566,28.3681,28.4123,141850.0
2019-08-12 09:30:00,31.93,31.98,31.9,31.98,11142.0,28.2795,28.3238,28.2529,28.3238,11142.0
2019-08-12 09:35:00,32.04,32.19,31.99,32.13,13040.0,28.3769,28.5098,28.3326,28.4566,13040.0
2019-08-12 09:40:00,32.18,32.27,32.01,32.21,12590.0,28.5009,28.5806,28.3504,28.5275,12590.0
2019-08-12 09:45:00,32.21,32.24,32.1,32.19,6712.0,28.5275,28.5541,28.4301,28.5098,6712.0
2019-08-12 09:50:00,32.2,32.26,32.2,32.21,6002.0,28.5186,28.5718,28.5186,28.5275,6002.0
2019-08-12 09:55:00,32.23,32.26,32.18,32.18,4600.0,28.5452,28.5718,28.5009,28.5009,4600.0
2019-08-12 10:00:00,32.2,32.32,32.2,32.24,15368.0,28.5186,28.6249,28.5186,28.5541,15368.0
2019-08-12 10:05:00,32.24,32.31,32.22,32.27,15724.0,28.5541,28.6161,28.5363,28.5806,15724.0
2019-08-12 10:10:00,32.26,32.32,32.26,32.3,12638.0,28.5718,28.6249,28.5718,28.6072,12638.0
2019-08-12 10:15:00,32.28,32.32,32.26,32.29,6652.0,28.5895,28.6249,28.5718,28.5983,6652.0
2019-08-12 10:20:00,32.29,32.34,32.26,32.34,19978.0,28.5983,28.6426,28.5718,28.6426,19978.0
2019-08-12 10:25:00,32.35,32.4,32.33,32.4,7600.0,28.6515,28.6958,28.6338,28.6958,7600.0
2019-08-12 10:30:00,32.4,32.42,32.35,32.4,43268.0,28.6958,28.7135,28.6515,28.6958,43268.0
2019-08-12 10:35:00,32.42,32.42,32.34,32.35,40796.0,28.7135,28.7135,28.6426,28.6515,40796.0
2019-08-12 10:40:00,32.35,32.4,32.34,32.38,10822.0,28.6515,28.6958,28.6426,28.678,10822.0
2019-08-12 10:45:00,32.4,32.42,32.35,32.42,12196.0,28.6958,28.7135,28.6515,28.7135,12196.0
2019-08-12 10:50:00,32.46,32.46,32.38,32.44,9926.0,28.7489,28.7489,28.678,28.7312,9926.0
2019-08-12 10:55:00,32.44,32.46,32.42,32.43,4864.0,28.7312,28.7489,28.7135,28.7223,4864.0
2019-08-12 11:00:00,32.43,32.45,32.38,32.38,14360.0,28.7223,28.74,28.678,28.678,14360.0
2019-08-12 11:05:00,32.37,32.37,32.19,32.19,11722.0,28.6692,28.6692,28.5098,28.5098,11722.0
2019-08-12 11:10:00,32.19,32.19,32.1,32.16,10356.0,28.5098,28.5098,28.4301,28.4832,10356.0
2019-08-12 11:15:00,32.15,32.24,32.15,32.24,19692.0,28.4743,28.5541,28.4743,28.5541,19692.0
2019-08-12 11:20:00,32.24,32.32,32.24,32.32,9884.0,28.5541,28.6249,28.5541,28.6249,9884.0
2019-08-12 11:25:00,32.32,32.33,32.27,32.31,10000.0,28.6249,28.6338,28.5806,28.6161,10000.0
2019-08-12 11:30:00,32.29,32.32,32.23,32.23,8800.0,28.5983,28.6249,28.5452,28.5452,8800.0
2019-08-12 11:35:00,32.23,32.28,32.22,32.26,9800.0,28.5452,28.5895,28.5363,28.5718,9800.0
2019-08-12 11:40:00,32.24,32.3,32.22,32.3,7000.0,28.5541,28.6072,28.5363,28.6072,7000.0
2019-08-12 11:45:00,32.33,32.43,32.32,32.42,22892.0,28.6338,28.7223,28.6249,28.7135,22892.0
2019-08-12 11:50:00,32.42,32.48,32.41,32.45,52668.0,28.7135,28.7666,28.7046,28.74,52668.0
2019-08-12 11:55:00,32.47,32.51,32.46,32.46,11574.0,28.7578,28.7932,28.7489,28.7489,11574.0
2019-08-12 12:00:00,32.46,32.46,32.42,32.44,11042.0,28.7489,28.7489,28.7135,28.7312,11042.0
2019-08-12 12:05:00,32.43,32.47,32.42,32.45,6154.0,28.7223,28.7578,28.7135,28.74,6154.0
2019-08-12 12:10:00,32.45,32.52,32.45,32.48,12568.0,28.74,28.802,28.74,28.7666,12568.0
2019-08-12 12:15:00,32.48,32.5,32.45,32.5,11694.0,28.7666,28.7843,28.74,28.7843,11694.0
2019-08-12 12:20:00,32.51,32.53,32.48,32.51,8600.0,28.7932,28.8109,28.7666,28.7932,8600.0
2019-08-12 12:25:00,32.49,32.51,32.46,32.51,5800.0,28.7755,28.7932,28.7489,28.7932,5800.0
2019-08-12 12:30:00,32.49,32.51,32.48,32.5,5200.0,28.7755,28.7932,28.7666,28.7843,5200.0
2019-08-12 12:35:00,32.48,32.48,32.39,32.42,5800.0,28.7666,28.7666,28.6869,28.7135,5800.0
2019-08-12 12:40:00,32.4,32.4,32.32,32.33,45516.0,28.6958,28.6958,28.6249,28.6338,45516.0
2019-08-12 12:45:00,32.33,32.38,32.33,32.38,11292.0,28.6338,28.678,28.6338,28.678,11292.0
2019-08-12 12:50:00,32.38,32.4,32.33,32.36,10000.0,28.678,28.6958,28.6338,28.6603,10000.0
2019-08-12 12:55:00,32.36,32.4,32.35,32.39,7800.0,28.6603,28.6958,28.6515,28.6869,7800.0
2019-08-12 13:00:00,32.38,32.39,32.35,32.37,14400.0,28.678,28.6869,28.6515,28.6692,14400.0
2019-08-12 13:05:00,32.35,32.38,32.31,32.31,7608.0,28.6515,28.678,28.6161,28.6161,7608.0
2019-08-12 13:10:00,32.32,32.38,32.31,32.38,17400.0,28.6249,28.678,28.6161,28.678,17400.0
2019-08-12 13:15:00,32.39,32.41,32.34,32.38,11458.0,28.6869,28.7046,28.6426,28.678,11458.0
2019-08-12 13:20:00,32.38,32.42,32.36,32.4,9620.0,28.678,28.7135,28.6603,28.6958,9620.0
2019-08-12 13:25:00,32.39,32.43,32.38,32.42,10968.0,28.6869,28.7223,28.678,28.7135,10968.0
2019-08-12 13:30:00,32.4,32.44,32.4,32.44,6164.0,28.6958,28.7312,28.6958,28.7312,6164.0
2019-08-12 13:35:00,32.43,32.47,32.42,32.47,8600.0,28.7223,28.7578,28.7135,28.7578,8600.0
2019-08-12 13:40:00,32.46,32.46,32.4,32.45,7972.0,28.7489,28.7489,28.6958,28.74,7972.0
2019-08-12 13:45:00,32.44,32.52,32.44,32.51,9014.0,28.7312,28.802,28.7312,28.7932,9014.0
2019-08-12 13:50:00,32.51,32.52,32.49,32.5,9800.0,28.7932,28.802,28.7755,28.7843,9800.0
2019-08-12 13:55:00,32.49,32.5,32.47,32.49,4800.0,28.7755,28.7843,28.7578,28.7755,4800.0
2019-08-12 14:00:00,32.49,32.49,32.47,32.47,5904.0,28.7755,28.7755,28.7578,28.7578,5904.0
2019-08-12 14:05:00,32.47,32.47,32.38,32.4,8000.0,28.7578,28.7578,28.678,28.6958,8000.0
2019-08-12 14:10:00,32.38,32.41,32.35,32.38,10724.0,28.678,28.7046,28.6515,28.678,10724.0
2019-08-12 14:15:00,32.41,32.42,32.39,32.42,6400.0,28.7046,28.7135,28.6869,28.7135,6400.0
2019-08-12 14:20:00,32.41,32.42,32.37,32.39,8406.0,28.7046,28.7135,28.6692,28.6869,8406.0
2019-08-12 14:25:00,32.4,32.45,32.38,32.45,10704.0,28.6958,28.74,28.678,28.74,10704.0
2019-08-12 14:30:00,32.44,32.44,32.38,32.42,10074.0,28.7312,28.7312,28.678,28.7135,10074.0
2019-08-12 14:35:00,32.41,32.42,32.39,32.41,12400.0,28.7046,28.7135,28.6869,28.7046,12400.0
2019-08-12 14:40:00,32.42,32.43,32.33,32.33,9226.0,28.7135,28.7223,28.6338,28.6338,9226.0
2019-08-12 14:45:00,32.33,32.4,32.33,32.4,8710.0,28.6338,28.6958,28.6338,28.6958,8710.0
2019-08-12 14:50:00,32.41,32.41,32.35,32.38,8946.0,28.7046,28.7046,28.6515,28.678,8946.0
2019-08-12 14:55:00,32.38,32.45,32.37,32.45,20038.0,28.678,28.74,28.6692,28.74,20038.0
2019-08-12 15:00:00,32.47,32.54,32.47,32.54,18012.0,28.7578,28.8198,28.7578,28.8198,18012.0
2019-08-12 15:05:00,32.54,32.54,32.49,32.52,25956.0,28.8198,28.8198,28.7755,28.802,25956.0
2019-08-12 15:10:00,32.52,32.52,32.49,32.49,3522.0,28.802,28.802,28.7755,28.7755,3522.0
2019-08-12 15:15:00,32.5,32.55,32.49,32.54,11832.0,28.7843,28.8286,28.7755,28.8198,11832.0
2019-08-12 15:20:00,32.54,32.54,32.49,32.53,17562.0,28.8198,28.8198,28.7755,28.8109,17562.0
2019-08-12 15:25:00,32.53,32.58,32.53,32.58,22088.0,28.8109,28.8552,28.8109,28.8552,22088.0
2019-08-12 15:30:00,32.57,32.59,32.57,32.58,5560.0,28.8463,28.864,28.8463,28.8552,5560.0
2019-08-12 15:35:00,32.58,32.58,32.58,32.58,0.0,28.8552,28.8552,28.8552,28.8552,0.0
2019-08-12 15:40:00,32.58,32.58,32.58,32.58,0.0,28.8552,28.8552,28.8552,28.8552,0.0
2019-08-12 15:45:00,32.59,32.59,32.52,32.52,11810.0,28.864,28.864,28.802,28.802,11810.0
2019-08-12 15:50:00,32.51,32.6,32.49,32.6,23142.0,28.7932,28.8729,28.7755,28.8729,23142.0
2019-08-12 15:55:00,32.6,32.63,32.57,32.62,45794.0,28.8729,28.8995,28.8463,28.8906,45794.0
2019-08-13 09:30:00,32.59,32.69,32.29,32.33,39088.0,28.864,28.9526,28.5983,28.6338,39088.0
2019-08-13 09:35:00,32.46,32.56,32.41,32.56,7292.0,28.7489,28.8375,28.7046,28.8375,7292.0
2019-08-13 09:40:00,32.55,32.56,32.47,32.55,3498.0,28.8286,28.8375,28.7578,28.8286,3498.0
2019-08-13 09:45:00,32.51,33.14,32.51,33.14,23552.0,28.7932,29.3512,28.7932,29.3512,23552.0
2019-08-13 09:50:00,33.19,33.43,33.1,33.38,23800.0,29.3954,29.608,29.3157,29.5637,23800.0
2019-08-13 09:55:00,33.45,33.49,33.21,33.33,14990.0,29.6257,29.6611,29.4132,29.5194,14990.0
2019-08-13 10:00:00,33.35,33.38,33.19,33.19,11020.0,29.5372,29.5637,29.3954,29.3954,11020.0
2019-08-13 10:05:00,33.21,33.27,33.08,33.11,27470.0,29.4132,29.4663,29.298,29.3246,27470.0
2019-08-13 10:10:00,33.11,33.11,32.93,32.95,21296.0,29.3246,29.3246,29.1652,29.1829,21296.0
2019-08-13 10:15:00,32.95,33.04,32.93,33.02,30020.0,29.1829,29.2626,29.1652,29.2449,30020.0
2019-08-13 10:20:00,33.01,33.02,32.96,33.02,17820.0,29.236,29.2449,29.1917,29.2449,17820.0
2019-08-13 10:25:00,33.04,33.11,32.97,32.98,24118.0,29.2626,29.3246,29.2006,29.2095,24118.0
2019-08-13 10:30:00,32.97,33.07,32.92,32.93,25368.0,29.2006,29.2892,29.1563,29.1652,25368.0
2019-08-13 10:35:00,32.93,32.96,32.85,32.87,15992.0,29.1652,29.1917,29.0943,29.112,15992.0
2019-08-13 10:40:00,32.83,32.83,32.75,32.77,22578.0,29.0766,29.0766,29.0057,29.0235,22578.0
2019-08-13 10:45:00,32.75,32.8,32.63,32.63,22270.0,29.0057,29.05,28.8995,28.8995,22270.0
2019-08-13 10:50:00,32.62,32.65,32.55,32.6,85914.0,28.8906,28.9172,28.8286,28.8729,85914.0
2019-08-13 10:55:00,32.58,32.59,32.38,32.41,114034.0,28.8552,28.864,28.678,28.7046,114034.0
2019-08-13 11:00:00,32.37,32.59,32.36,32.57,33494.0,28.6692,28.864,28.6603,28.8463,33494.0
2019-08-13 11:05:00,32.53,32.6,32.52,32.54,66978.0,28.8109,28.8729,28.802,28.8198,66978.0
2019-08-13 11:10:00,32.55,32.58,32.44,32.47,16200.0,28.8286,28.8552,28.7312,28.7578,16200.0
2019-08-13 11:15:00,32.48,32.49,32.27,32.27,26000.0,28.7666,28.7755,28.5806,28.5806,26000.0
2019-08-13 11:20:00,32.27,32.31,32.18,32.24,20366.0,28.5806,28.6161,28.5009,28.5541,20366.0
2019-08-13 11:25:00,32.24,32.3,32.22,32.3,13220.0,28.5541,28.6072,28.5363,28.6072,13220.0
2019-08-13 11:30:00,32.28,32.41,32.27,32.41,26250.0,28.5895,28.7046,28.5806,28.7046,26250.0
2019-08-13 11:35:00,32.39,32.49,32.34,32.49,14940.0,28.6869,28.7755,28.6426,28.7755,14940.0
2019-08-13 11:40:00,32.48,32.54,32.46,32.52,12200.0,28.7666,28.8198,28.7489,28.802,12200.0
2019-08-13 11:45:00,32.51,32.58,32.51,32.58,11108.0,28.7932,28.8552,28.7932,28.8552,11108.0
2019-08-13 11:50:00,32.58,32.59,32.53,32.57,33268.0,28.8552,28.864,28.8109,28.8463,33268.0
2019-08-13 11:55:00,32.57,32.62,32.49,32.55,59368.0,28.8463,28.8906,28.7755,28.8286,59368.0
2019-08-13 12:00:00,32.56,32.66,32.56,32.58,15000.0,28.8375,28.926,28.8375,28.8552,15000.0
2019-08-13 12:05:00,32.56,32.59,32.54,32.55,12214.0,28.8375,28.864,28.8198,28.8286,12214.0
2019-08-13 12:10:00,32.55,32.66,32.54,32.66,8492.0,28.8286,28.926,28.8198,28.926,8492.0
2019-08-13 12:15:00,32.66,32.7,32.65,32.7,10218.0,28.926,28.9615,28.9172,28.9615,10218.0
2019-08-13 12:20:00,32.69,32.69,32.65,32.65,8656.0,28.9526,28.9526,28.9172,28.9172,8656.0
2019-08-13 12:25:00,32.66,32.66,32.6,32.6,18516.0,28.926,28.926,28.8729,28.8729,18516.0
2019-08-13 12:30:00,32.6,32.7,32.6,32.65,95094.0,28.8729,28.9615,28.8729,28.9172,95094.0
2019-08-13 12:35:00,32.66,32.68,32.62,32.68,31696.0,28.926,28.9438,28.8906,28.9438,31696.0
2019-08-13 12:40:00,32.68,32.7,32.67,32.69,16054.0,28.9438,28.9615,28.9349,28.9526,16054.0
2019-08-13 12:45:00,32.68,32.74,32.67,32.7,13802.0,28.9438,28.9969,28.9349,28.9615,13802.0
2019-08-13 12:50:00,32.71,32.71,32.6,32.63,111912.0,28.9703,28.9703,28.8729,28.8995,111912.0
2019-08-13 12:55:00,32.63,32.63,32.6,32.61,7590.0,28.8995,28.8995,28.8729,28.8818,7590.0
2019-08-13 13:00:00,32.6,32.65,32.6,32.63,6142.0,28.8729,28.9172,28.8729,28.8995,6142.0
2019-08-13 13:05:00,32.62,32.68,32.62,32.67,16416.0,28.8906,28.9438,28.8906,28.9349,16416.0
2019-08-13 13:10:00,32.67,32.7,32.66,32.69,8854.0,28.9349,28.9615,28.926,28.9526,8854.0
2019-08-13 13:15:00,32.69,32.71,32.59,32.63,27582.0,28.9526,28.9703,28.864,28.8995,27582.0
2019-08-13 13:20:00,32.63,32.7,32.63,32.65,10434.0,28.8995,28.9615,28.8995,28.9172,10434.0
2019-08-13 13:25:00,32.66,32.71,32.66,32.7,9926.0,28.926,28.9703,28.926,28.9615,9926.0
2019-08-13 13:30:00,32.7,32.73,32.67,32.72,8234.0,28.9615,28.988,28.9349,28.9792,8234.0
2019-08-13 13:35:00,32.73,32.74,32.7,32.7,8600.0,28.988,28.9969,28.9615,28.9615,8600.0
2019-08-13 13:40:00,32.7,32.72,32.69,32.7,8200.0,28.9615,28.9792,28.9526,28.9615,8200.0
2019-08-13 13:45:00,32.69,32.7,32.66,32.66,17290.0,28.9526,28.9615,28.926,28.926,17290.0
2019-08-13 13:50:00,32.66,32.68,32.66,32.67,11950.0,28.926,28.9438,28.926,28.9349,11950.0
2019-08-13 13:55:00,32.66,32.75,32.66,32.73,20672.0,28.926,29.0057,28.926,28.988,20672.0
2019-08-13 14:00:00,32.72,32.74,32.72,32.74,8604.0,28.9792,28.9969,28.9792,28.9969,8604.0
2019-08-13 14:05:00,32.74,32.75,32.68,32.71,11910.0,28.9969,29.0057,28.9438,28.9703,11910.0
2019-08-13 14:10:00,32.71,32.74,32.67,32.67,10600.0,28.9703,28.9969,28.9349,28.9349,10600.0
2019-08-13 14:15:00,32.68,32.69,32.66,32.67,13532.0,28.9438,28.9526,28.926,28.9349,13532.0
2019-08-13 14:20:00,32.67,32.7,32.66,32.69,12624.0,28.9349,28.9615,28.926,28.9526,12624.0
2019-08-13 14:25:00,32.7,32.7,32.67,32.69,7206.0,28.9615,28.9615,28.9349,28.9526,7206.0
2019-08-13 14:30:00,32.68,32.72,32.67,32.71,22730.0,28.9438,28.9792,28.9349,28.9703,22730.0
2019-08-13 14:35:00,32.72,32.72,32.66,32.68,102410.0,28.9792,28.9792,28.926,28.9438,102410.0
2019-08-13 14:40:00,32.68,32.77,32.68,32.75,47450.0,28.9438,29.0235,28.9438,29.0057,47450.0
2019-08-13 14:45:00,32.77,32.8,32.77,32.77,11260.0,29.0235,29.05,29.0235,29.0235,11260.0
2019-08-13 14:50:00,32.77,32.8,32.77,32.77,20520.0,29.0235,29.05,29.0235,29.0235,20520.0
2019-08-13 14:55:00,32.76,32.77,32.7,32.71,19630.0,29.0146,29.0235,28.9615,28.9703,19630.0
2019-08-13 15:00:00,32.71,32.77,32.71,32.74,26350.0,28.9703,29.0235,28.9703,28.9969,26350.0
2019-08-13 15:05:00,32.74,32.76,32.73,32.74,26140.0,28.9969,29.0146,28.988,28.9969,26140.0
2019-08-13 15:10:00,32.75,32.76,32.73,32.73,31456.0,29.0057,29.0146,28.988,28.988,31456.0
2019-08-13 15:15:00,32.74,32.74,32.7,32.73,27862.0,28.9969,28.9969,28.9615,28.988,27862.0
2019-08-13 15:20:00,32.73,32.76,32.72,32.76,24912.0,28.988,29.0146,28.9792,29.0146,24912.0
2019-08-13 15:25:00,32.76,32.88,32.74,32.88,33922.0,29.0146,29.1209,28.9969,29.1209,33922.0
2019-08-13 15:30:00,32.88,32.93,32.85,32.89,139454.0,29.1209,29.1652,29.0943,29.1297,139454.0
2019-08-13 15:35:00,32.91,33.01,32.91,32.98,95684.0,29.1475,29.236,29.1475,29.2095,95684.0
2019-08-13 15:40:00,32.98,33.03,32.98,33.03,90892.0,29.2095,29.2537,29.2095,29.2537,90892.0
2019-08-13 15:45:00,33.02,33.03,32.98,32.99,122298.0,29.2449,29.2537,29.2095,29.2183,122298.0
2019-08-13 15:50:00,32.99,33.12,32.99,33.1,188608.0,29.2183,29.3334,29.2183,29.3157,188608.0
2019-08-13 15:55:00,33.1,33.1,33.03,33.05,246754.0,29.3157,29.3157,29.2537,29.2715,246754.0
2019-08-14 09:30:00,32.42,32.42,31.95,32.06,29006.0,28.7135,28.7135,28.2972,28.3946,29006.0
2019-08-14 09:35:00,32.1,32.13,31.77,31.86,33272.0,28.4301,28.4566,28.1378,28.2175,33272.0
2019-08-14 09:40:00,31.88,31.93,31.79,31.89,56962.0,28.2352,28.2795,28.1555,28.2441,56962.0
2019-08-14 09:45:00,31.89,31.9,31.68,31.9,22182.0,28.2441,28.2529,28.0581,28.2529,22182.0
2019-08-14 09:50:00,31.9,32.16,31.86,32.16,16280.0,28.2529,28.4832,28.2175,28.4832,16280.0
2019-08-14 09:55:00,32.12,32.3,32.05,32.27,24230.0,28.4478,28.6072,28.3858,28.5806,24230.0
2019-08-14 10:00:00,32.24,32.28,32.1,32.18,21584.0,28.5541,28.5895,28.4301,28.5009,21584.0
2019-08-14 10:05:00,32.21,32.21,32.08,32.1,29094.0,28.5275,28.5275,28.4123,28.4301,29094.0
2019-08-14 10:10:00,32.05,32.19,32.05,32.12,14766.0,28.3858,28.5098,28.3858,28.4478,14766.0
2019-08-14 10:15:00,32.13,32.2,32.12,32.12,9600.0,28.4566,28.5186,28.4478,28.4478,9600.0
2019-08-14 10:20:00,32.13,32.2,32.1,32.11,7500.0,28.4566,28.5186,28.4301,28.4389,7500.0
2019-08-14 10:25:00,32.1,32.26,32.08,32.24,11174.0,28.4301,28.5718,28.4123,28.5541,11174.0
2019-08-14 10:30:00,32.24,32.24,32.09,32.15,24434.0,28.5541,28.5541,28.4212,28.4743,24434.0
2019-08-14 10:35:00,32.18,32.21,32.06,32.07,18836.0,28.5009,28.5275,28.3946,28.4035,18836.0
2019-08-14 10:40:00,32.08,32.08,31.95,31.99,24892.0,28.4123,28.4123,28.2972,28.3326,24892.0
2019-08-14 10:45:00,31.99,32.0,31.86,31.86,13744.0,28.3326,28.3415,28.2175,28.2175,13744.0
2019-08-14 10:50:00,31.86,31.86,31.8,31.8,27920.0,28.2175,28.2175,28.1644,28.1644,27920.0
2019-08-14 10:55:00,31.8,31.87,31.75,31.75,52956.0,28.1644,28.2264,28.1201,28.1201,52956.0
2019-08-14 11:00:00,31.76,31.82,31.75,31.77,59300.0,28.1289,28.1821,28.1201,28.1378,59300.0
2019-08-14 11:05:00,31.76,31.81,31.68,31.8,35360.0,28.1289,28.1732,28.0581,28.1644,35360.0
2019-08-14 11:10:00,31.79,31.82,31.77,31.78,14370.0,28.1555,28.1821,28.1378,28.1466,14370.0
2019-08-14 11:15:00,31.77,31.93,31.77,31.91,18066.0,28.1378,28.2795,28.1378,28.2618,18066.0
2019-08-14 11:20:00,31.93,31.95,31.9,31.93,12372.0,28.2795,28.2972,28.2529,28.2795,12372.0
2019-08-14 11:25:00,31.95,32.02,31.9,31.92,11750.0,28.2972,28.3592,28.2529,28.2706,11750.0
2019-08-14 11:30:00,31.92,31.93,31.89,31.93,14274.0,28.2706,28.2795,28.2441,28.2795,14274.0
2019-08-14 11:35:00,31.94,31.94,31.86,31.87,9834.0,28.2884,28.2884,28.2175,28.2264,9834.0
2019-08-14 11:40:00,31.85,31.88,31.85,31.86,20954.0,28.2086,28.2352,28.2086,28.2175,20954.0
2019-08-14 11:45:00,31.85,31.86,31.75,31.82,50354.0,28.2086,28.2175,28.1201,28.1821,50354.0
2019-08-14 11:50:00,31.83,31.85,31.73,31.8,57786.0,28.1909,28.2086,28.1024,28.1644,57786.0
2019-08-14 11:55:00,31.8,31.8,31.67,31.74,36846.0,28.1644,28.1644,28.0492,28.1112,36846.0
2019-08-14 12:00:00,31.73,31.73,31.61,31.63,9798.0,28.1024,28.1024,27.9961,28.0138,9798.0
2019-08-14 12:05:00,31.6,31.61,31.52,31.55,52672.0,27.9872,27.9961,27.9164,27.9429,52672.0
2019-08-14 12:10:00,31.56,31.62,31.5,31.61,29656.0,27.9518,28.0049,27.8987,27.9961,29656.0
2019-08-14 12:15:00,31.61,31.61,31.5,31.5,19554.0,27.9961,27.9961,27.8987,27.8987,19554.0
2019-08-14 12:20:00,31.5,31.55,31.43,31.43,20156.0,27.8987,27.9429,27.8367,27.8367,20156.0
2019-08-14 12:25:00,31.43,31.43,31.32,31.32,27138.0,27.8367,27.8367,27.7392,27.7392,27138.0
2019-08-14 12:30:00,31.34,31.44,31.34,31.39,83284.0,27.757,27.8455,27.757,27.8012,83284.0
2019-08-14 12:35:00,31.39,31.46,31.34,31.34,36354.0,27.8012,27.8632,27.757,27.757,36354.0
2019-08-14 12:40:00,31.33,31.33,31.17,31.22,30460.0,27.7481,27.7481,27.6064,27.6507,30460.0
2019-08-14 12:45:00,31.2,31.28,31.18,31.18,67764.0,27.633,27.7038,27.6152,27.6152,67764.0
2019-08-14 12:50:00,31.16,31.34,31.14,31.3,77838.0,27.5975,27.757,27.5798,27.7215,77838.0
2019-08-14 12:55:00,31.29,31.41,31.29,31.39,46250.0,27.7127,27.8189,27.7127,27.8012,46250.0
2019-08-14 13:00:00,31.38,31.39,31.3,31.32,21600.0,27.7924,27.8012,27.7215,27.7392,21600.0
2019-08-14 13:05:00,31.3,31.3,31.2,31.2,10490.0,27.7215,27.7215,27.633,27.633,10490.0
2019-08-14 13:10:00,31.22,31.23,31.14,31.18,17488.0,27.6507,27.6595,27.5798,27.6152,17488.0
2019-08-14 13:15:00,31.18,31.19,31.09,31.1,10104.0,27.6152,27.6241,27.5355,27.5444,10104.0
2019-08-14 13:20:00,31.11,31.14,31.09,31.12,71418.0,27.5532,27.5798,27.5355,27.5621,71418.0
2019-08-14 13:25:00,31.14,31.22,31.1,31.14,20244.0,27.5798,27.6507,27.5444,27.5798,20244.0
2019-08-14 13:30:00,31.15,31.18,31.07,31.09,28964.0,27.5887,27.6152,27.5178,27.5355,28964.0
2019-08-14 13:35:00,31.09,31.21,31.07,31.15,37658.0,27.5355,27.6418,27.5178,27.5887,37658.0
2019-08-14 13:40:00,31.14,31.19,31.11,31.14,28254.0,27.5798,27.6241,27.5532,27.5798,28254.0
2019-08-14 13:45:00,31.14,31.15,31.09,31.14,18310.0,27.5798,27.5887,27.5355,27.5798,18310.0
2019-08-14 13:50:00,31.16,31.34,31.16,31.31,22666.0,27.5975,27.757,27.5975,27.7304,22666.0
2019-08-14 13:55:00,31.33,31.45,31.33,31.36,22554.0,27.7481,27.8544,27.7481,27.7747,22554.0
2019-08-14 14:00:00,31.36,31.36,31.25,31.28,46364.0,27.7747,27.7747,27.6772,27.7038,46364.0
2019-08-14 14:05:00,31.25,31.27,31.21,31.23,18088.0,27.6772,27.695,27.6418,27.6595,18088.0
2019-08-14 14:10:00,31.23,31.27,31.18,31.2,18256.0,27.6595,27.695,27.6152,27.633,18256.0
2019-08-14 14:15:00,31.21,31.22,31.15,31.16,13864.0,27.6418,27.6507,27.5887,27.5975,13864.0
2019-08-14 14:20:00,31.15,31.17,31.13,31.15,9818.0,27.5887,27.6064,27.571,27.5887,9818.0
2019-08-14 14:25:00,31.16,31.17,31.15,31.15,10474.0,27.5975,27.6064,27.5887,27.5887,10474.0
2019-08-14 14:30:00,31.14,31.16,31.08,31.11,19146.0,27.5798,27.5975,27.5267,27.5532,19146.0
2019-08-14 14:35:00,31.11,31.13,31.04,31.05,19908.0,27.5532,27.571,27.4912,27.5001,19908.0
2019-08-14 14:40:00,31.06,31.09,31.03,31.07,20780.0,27.509,27.5355,27.4824,27.5178,20780.0
2019-08-14 14:45:00,31.07,31.07,31.02,31.06,20188.0,27.5178,27.5178,27.4735,27.509,20188.0
2019-08-14 14:50:00,31.06,31.07,31.0,31.0,16884.0,27.509,27.5178,27.4558,27.4558,16884.0
2019-08-14 14:55:00,31.02,31.03,30.97,30.97,27374.0,27.4735,27.4824,27.4293,27.4293,27374.0
2019-08-14 15:00:00,30.97,31.14,30.93,31.11,28148.0,27.4293,27.5798,27.3938,27.5532,28148.0
2019-08-14 15:05:00,31.11,31.12,31.07,31.1,18290.0,27.5532,27.5621,27.5178,27.5444,18290.0
2019-08-14 15:10:00,31.1,31.14,31.04,31.04,21312.0,27.5444,27.5798,27.4912,27.4912,21312.0
2019-08-14 15:15:00,31.04,31.07,30.99,30.99,22676.0,27.4912,27.5178,27.447,27.447,22676.0
2019-08-14 15:20:00,30.98,30.99,30.92,30.93,24796.0,27.4381,27.447,27.385,27.3938,24796.0
2019-08-14 15:25:00,30.93,31.12,30.93,31.06,25820.0,27.3938,27.5621,27.3938,27.509,25820.0
2019-08-14 15:30:00,31.05,31.05,30.95,31.0,36224.0,27.5001,27.5001,27.4115,27.4558,36224.0
2019-08-14 15:35:00,31.0,31.02,30.95,31.0,34182.0,27.4558,27.4735,27.4115,27.4558,34182.0
2019-08-14 15:40:00,31.0,31.05,30.94,31.04,50520.0,27.4558,27.5001,27.4027,27.4912,50520.0
2019-08-14 15:45:00,31.03,31.17,31.0,31.15,70592.0,27.4824,27.6064,27.4558,27.5887,70592.0
2019-08-14 15:50:00,31.15,31.16,31.08,31.11,139168.0,27.5887,27.5975,27.5267,27.5532,139168.0
2019-08-14 15:55:00,31.11,31.13,31.0,31.13,248352.0,27.5532,27.571,27.4558,27.571,248352.0
2019-08-15 09:30:00,31.25,31.45,31.11,31.36,19422.0,27.6772,27.8544,27.5532,27.7747,19422.0
2019-08-15 09:35:00,31.44,31.47,31.22,31.36,36080.0,27.8455,27.8721,27.6507,27.7747,36080.0
2019-08-15 09:40:00,31.28,31.33,30.99,31.22,9364.0,27.7038,27.7481,27.447,27.6507,9364.0
2019-08-15 09:45:00,31.16,31.32,31.07,31.25,8800.0,27.5975,27.7392,27.5178,27.6772,8800.0
2019-08-15 09:50:00,31.25,31.25,31.11,31.15,6644.0,27.6772,27.6772,27.5532,27.5887,6644.0
2019-08-15 09:55:00,31.17,31.22,31.08,31.18,9208.0,27.6064,27.6507,27.5267,27.6152,9208.0
2019-08-15 10:00:00,31.23,31.28,31.09,31.18,15472.0,27.6595,27.7038,27.5355,27.6152,15472.0
2019-08-15 10:05:00,31.11,31.11,30.98,31.08,14864.0,27.5532,27.5532,27.4381,27.5267,14864.0
2019-08-15 10:10:00,31.03,31.16,31.03,31.08,12862.0,27.4824,27.5975,27.4824,27.5267,12862.0
2019-08-15 10:15:00,31.05,31.11,30.93,31.03,14300.0,27.5001,27.5532,27.3938,27.4824,14300.0
2019-08-15 10:20:00,30.99,31.01,30.94,30.96,26200.0,27.447,27.4647,27.4027,27.4204,26200.0
2019-08-15 10:25:00,30.98,31.05,30.93,30.93,13280.0,27.4381,27.5001,27.3938,27.3938,13280.0
2019-08-15 10:30:00,30.93,31.08,30.91,31.0,20704.0,27.3938,27.5267,27.3761,27.4558,20704.0
2019-08-15 10:35:00,31.04,31.17,31.01,31.07,18708.0,27.4912,27.6064,27.4647,27.5178,18708.0
2019-08-15 10:40:00,31.05,31.13,31.02,31.07,13930.0,27.5001,27.571,27.4735,27.5178,13930.0
2019-08-15 10:45:00,31.09,31.14,30.99,31.03,21192.0,27.5355,27.5798,27.447,27.4824,21192.0
2019-08-15 10:50:00,30.99,31.14,30.97,31.09,10846.0,27.447,27.5798,27.4293,27.5355,10846.0
2019-08-15 10:55:00,31.11,31.11,31.01,31.07,17822.0,27.5532,27.5532,27.4647,27.5178,17822.0
2019-08-15 11:00:00,31.03,31.06,30.96,30.97,15316.0,27.4824,27.509,27.4204,27.4293,15316.0
2019-08-15 11:05:00,30.95,30.99,30.95,30.98,12940.0,27.4115,27.447,27.4115,27.4381,12940.0
2019-08-15 11:10:00,30.96,30.97,30.93,30.96,21388.0,27.4204,27.4293,27.3938,27.4204,21388.0
2019-08-15 11:15:00,30.94,30.98,30.84,30.93,11168.0,27.4027,27.4381,27.3141,27.3938,11168.0
2019-08-15 11:20:00,30.93,30.97,30.84,30.96,18966.0,27.3938,27.4293,27.3141,27.4204,18966.0
2019-08-15 11:25:00,30.96,30.98,30.91,30.95,13626.0,27.4204,27.4381,27.3761,27.4115,13626.0
2019-08-15 11:30:00,30.98,31.0,30.95,30.99,8600.0,27.4381,27.4558,27.4115,27.447,8600.0
2019-08-15 11:35:00,30.99,31.03,30.97,31.03,14188.0,27.447,27.4824,27.4293,27.4824,14188.0
2019-08-15 11:40:00,31.03,31.07,30.98,31.03,14562.0,27.4824,27.5178,27.4381,27.4824,14562.0
2019-08-15 11:45:00,31.0,31.05,30.99,31.0,16106.0,27.4558,27.5001,27.447,27.4558,16106.0
2019-08-15 11:50:00,31.0,31.02,30.97,31.01,10742.0,27.4558,27.4735,27.4293,27.4647,10742.0
2019-08-15 11:55:00,31.01,31.1,30.98,31.07,12946.0,27.4647,27.5444,27.4381,27.5178,12946.0
2019-08-15 12:00:00,31.07,31.08,31.03,31.05,12760.0,27.5178,27.5267,27.4824,27.5001,12760.0
2019-08-15 12:05:00,31.07,31.11,31.04,31.05,10964.0,27.5178,27.5532,27.4912,27.5001,10964.0
2019-08-15 12:10:00,31.04,31.04,30.99,31.0,12706.0,27.4912,27.4912,27.447,27.4558,12706.0
2019-08-15 12:15:00,31.0,31.05,30.98,31.05,12308.0,27.4558,27.5001,27.4381,27.5001,12308.0
2019-08-15 12:20:00,31.03,31.07,31.03,31.05,12604.0,27.4824,27.5178,27.4824,27.5001,12604.0
2019-08-15 12:25:00,31.03,31.05,30.98,31.0,14900.0,27.4824,27.5001,27.4381,27.4558,14900.0
2019-08-15 12:30:00,31.01,31.04,30.99,31.04,10384.0,27.4647,27.4912,27.447,27.4912,10384.0
2019-08-15 12:35:00,31.07,31.1,31.05,31.07,8800.0,27.5178,27.5444,27.5001,27.5178,8800.0
2019-08-15 12:40:00,31.07,31.09,31.02,31.05,14812.0,27.5178,27.5355,27.4735,27.5001,14812.0
2019-08-15 12:45:00,31.06,31.1,31.0,31.02,10308.0,27.509,27.5444,27.4558,27.4735,10308.0
2019-08-15 12:50:00,31.03,31.1,31.02,31.1,12792.0,27.4824,27.5444,27.4735,27.5444,12792.0
2019-08-15 12:55:00,31.08,31.14,31.07,31.11,10926.0,27.5267,27.5798,27.5178,27.5532,10926.0
2019-08-15 13:00:00,31.13,31.15,31.11,31.11,14092.0,27.571,27.5887,27.5532,27.5532,14092.0
2019-08-15 13:05:00,31.11,31.11,31.08,31.1,8200.0,27.5532,27.5532,27.5267,27.5444,8200.0
2019-08-15 13:10:00,31.1,31.1,31.06,31.07,10000.0,27.5444,27.5444,27.509,27.5178,10000.0
2019-08-15 13:15:00,31.06,31.08,31.03,31.08,8338.0,27.509,27.5267,27.4824,27.5267,8338.0
2019-08-15 13:20:00,31.1,31.1,31.04,31.04,9000.0,27.5444,27.5444,27.4912,27.4912,9000.0
2019-08-15 13:25:00,31.05,31.1,30.99,31.09,23428.0,27.5001,27.5444,27.447,27.5355,23428.0
2019-08-15 13:30:00,31.08,31.18,31.08,31.16,41558.0,27.5267,27.6152,27.5267,27.5975,41558.0
2019-08-15 13:35:00,31.15,31.18,31.14,31.17,39674.0,27.5887,27.6152,27.5798,27.6064,39674.0
2019-08-15 13:40:00,31.18,31.18,31.11,31.11,40148.0,27.6152,27.6152,27.5532,27.5532,40148.0
2019-08-15 13:45:00,31.13,31.14,31.08,31.1,38366.0,27.571,27.5798,27.5267,27.5444,38366.0
2019-08-15 13:50:00,31.1,31.11,31.05,31.06,27050.0,27.5444,27.5532,27.5001,27.509,27050.0
2019-08-15 13:55:00,31.06,31.09,31.0,31.07,76448.0,27.509,27.5355,27.4558,27.5178,76448.0
2019-08-15 14:00:00,31.06,31.14,31.04,31.08,68490.0,27.509,27.5798,27.4912,27.5267,68490.0
2019-08-15 14:05:00,31.07,31.15,31.05,31.14,31506.0,27.5178,27.5887,27.5001,27.5798,31506.0
2019-08-15 14:10:00,31.16,31.21,31.15,31.18,20958.0,27.5975,27.6418,27.5887,27.6152,20958.0
2019-08-15 14:15:00,31.18,31.18,31.09,31.11,48082.0,27.6152,27.6152,27.5355,27.5532,48082.0
2019-08-15 14:20:00,31.11,31.19,31.11,31.17,13100.0,27.5532,27.6241,27.5532,27.6064,13100.0
2019-08-15 14:25:00,31.17,31.24,31.15,31.22,70708.0,27.6064,27.6684,27.5887,27.6507,70708.0
2019-08-15 14:30:00,31.22,31.24,31.17,31.24,50120.0,27.6507,27.6684,27.6064,27.6684,50120.0
2019-08-15 14:35:00,31.24,31.27,31.19,31.21,20652.0,27.6684,27.695,27.6241,27.6418,20652.0
2019-08-15 14:40:00,31.21,31.42,31.21,31.38,118926.0,27.6418,27.8278,27.6418,27.7924,118926.0
2019-08-15 14:45:00,31.41,31.42,31.34,31.38,31584.0,27.8189,27.8278,27.757,27.7924,31584.0
2019-08-15 14:50:00,31.36,31.36,31.31,31.33,15394.0,27.7747,27.7747,27.7304,27.7481,15394.0
2019-08-15 14:55:00,31.3,31.31,31.22,31.22,27240.0,27.7215,27.7304,27.6507,27.6507,27240.0
2019-08-15 15:00:00,31.23,31.36,31.23,31.34,19258.0,27.6595,27.7747,27.6595,27.757,19258.0
2019-08-15 15:05:00,31.34,31.38,31.25,31.29,16574.0,27.757,27.7924,27.6772,27.7127,16574.0
2019-08-15 15:10:00,31.28,31.28,31.2,31.24,41198.0,27.7038,27.7038,27.633,27.6684,41198.0
2019-08-15 15:15:00,31.23,31.24,31.2,31.22,18106.0,27.6595,27.6684,27.633,27.6507,18106.0
2019-08-15 15:20:00,31.23,31.24,31.18,31.22,18788.0,27.6595,27.6684,27.6152,27.6507,18788.0
2019-08-15 15:25:00,31.21,31.23,31.18,31.19,20288.0,27.6418,27.6595,27.6152,27.6241,20288.0
2019-08-15 15:30:00,31.18,31.26,31.18,31.24,42344.0,27.6152,27.6861,27.6152,27.6684,42344.0
2019-08-15 15:35:00,31.25,31.27,31.23,31.27,22626.0,27.6772,27.695,27.6595,27.695,22626.0
2019-08-15 15:40:00,31.28,31.47,31.28,31.42,115746.0,27.7038,27.8721,27.7038,27.8278,115746.0
2019-08-15 15:45:00,31.42,31.55,31.41,31.54,98578.0,27.8278,27.9429,27.8189,27.9341,98578.0
2019-08-15 15:50:00,31.54,31.56,31.46,31.49,170184.0,27.9341,27.9518,27.8632,27.8898,170184.0
2019-08-15 15:55:00,31.47,31.48,31.34,31.45,167220.0,27.8721,27.8809,27.757,27.8544,167220.0
2019-08-16 09:30:00,31.54,31.79,31.53,31.53,57516.0,27.9341,28.1555,27.9252,27.9252,57516.0
2019-08-16 09:35:00,31.57,31.83,31.56,31.79,216024.0,27.9607,28.1909,27.9518,28.1555,216024.0
2019-08-16 09:40:00,31.85,31.9,31.78,31.9,47800.0,28.2086,28.2529,28.1466,28.2529,47800.0
2019-08-16 09:45:00,31.89,31.98,31.82,31.86,68770.0,28.2441,28.3238,28.1821,28.2175,68770.0
2019-08-16 09:50:00,31.86,31.96,31.85,31.87,7862.0,28.2175,28.3061,28.2086,28.2264,7862.0
2019-08-16 09:55:00,31.93,32.01,31.88,32.01,8952.0,28.2795,28.3504,28.2352,28.3504,8952.0
2019-08-16 10:00:00,31.99,32.01,31.74,31.78,26234.0,28.3326,28.3504,28.1112,28.1466,26234.0
2019-08-16 10:05:00,31.78,31.82,31.73,31.81,14062.0,28.1466,28.1821,28.1024,28.1732,14062.0
2019-08-16 10:10:00,31.82,31.83,31.68,31.73,65234.0,28.1821,28.1909,28.0581,28.1024,65234.0
2019-08-16 10:15:00,31.75,31.76,31.59,31.61,8446.0,28.1201,28.1289,27.9784,27.9961,8446.0
2019-08-16 10:20:00,31.61,31.67,31.54,31.58,12342.0,27.9961,28.0492,27.9341,27.9695,12342.0
2019-08-16 10:25:00,31.56,31.56,31.45,31.47,11612.0,27.9518,27.9518,27.8544,27.8721,11612.0
2019-08-16 10:30:00,31.48,31.56,31.48,31.5,10944.0,27.8809,27.9518,27.8809,27.8987,10944.0
2019-08-16 10:35:00,31.52,31.57,31.5,31.53,6912.0,27.9164,27.9607,27.8987,27.9252,6912.0
2019-08-16 10:40:00,31.51,31.57,31.49,31.52,16752.0,27.9075,27.9607,27.8898,27.9164,16752.0
2019-08-16 10:45:00,31.53,31.59,31.5,31.57,11000.0,27.9252,27.9784,27.8987,27.9607,11000.0
2019-08-16 10:50:00,31.58,31.64,31.58,31.59,28642.0,27.9695,28.0227,27.9695,27.9784,28642.0
2019-08-16 10:55:00,31.61,31.76,31.59,31.71,45370.0,27.9961,28.1289,27.9784,28.0846,45370.0
2019-08-16 11:00:00,31.67,31.73,31.65,31.73,24636.0,28.0492,28.1024,28.0315,28.1024,24636.0
2019-08-16 11:05:00,31.71,31.73,31.68,31.73,3800.0,28.0846,28.1024,28.0581,28.1024,3800.0
2019-08-16 11:10:00,31.72,31.77,31.71,31.75,6094.0,28.0935,28.1378,28.0846,28.1201,6094.0
2019-08-16 11:15:00,31.74,31.74,31.65,31.65,9320.0,28.1112,28.1112,28.0315,28.0315,9320.0
2019-08-16 11:20:00,31.64,31.7,31.64,31.68,11670.0,28.0227,28.0758,28.0227,28.0581,11670.0
2019-08-16 11:25:00,31.7,31.7,31.62,31.64,15650.0,28.0758,28.0758,28.0049,28.0227,15650.0
2019-08-16 11:30:00,31.65,31.73,31.65,31.68,43768.0,28.0315,28.1024,28.0315,28.0581,43768.0
2019-08-16 11:35:00,31.71,31.71,31.65,31.69,4472.0,28.0846,28.0846,28.0315,28.0669,4472.0
2019-08-16 11:40:00,31.68,31.68,31.61,31.67,7426.0,28.0581,28.0581,27.9961,28.0492,7426.0
2019-08-16 11:45:00,31.67,31.67,31.61,31.63,13600.0,28.0492,28.0492,27.9961,28.0138,13600.0
2019-08-16 11:50:00,31.63,31.66,31.61,31.65,13200.0,28.0138,28.0404,27.9961,28.0315,13200.0
2019-08-16 11:55:00,31.64,31.68,31.62,31.65,8386.0,28.0227,28.0581,28.0049,28.0315,8386.0
2019-08-16 12:00:00,31.65,31.68,31.64,31.66,18582.0,28.0315,28.0581,28.0227,28.0404,18582.0
2019-08-16 12:05:00,31.67,31.68,31.64,31.67,20710.0,28.0492,28.0581,28.0227,28.0492,20710.0
2019-08-16 12:10:00,31.65,31.68,31.63,31.63,9394.0,28.0315,28.0581,28.0138,28.0138,9394.0
2019-08-16 12:15:00,31.65,31.68,31.6,31.67,93174.0,28.0315,28.0581,27.9872,28.0492,93174.0
2019-08-16 12:20:00,31.68,31.71,31.65,31.65,11200.0,28.0581,28.0846,28.0315,28.0315,11200.0
2019-08-16 12:25:00,31.65,31.66,31.6,31.63,16966.0,28.0315,28.0404,27.9872,28.0138,16966.0
2019-08-16 12:30:00,31.62,31.63,31.55,31.55,8600.0,28.0049,28.0138,27.9429,27.9429,8600.0
2019-08-16 12:35:00,31.54,31.6,31.53,31.58,10800.0,27.9341,27.9872,27.9252,27.9695,10800.0
2019-08-16 12:40:00,31.58,31.62,31.56,31.62,8558.0,27.9695,28.0049,27.9518,28.0049,8558.0
2019-08-16 12:45:00,31.63,31.67,31.6,31.64,7474.0,28.0138,28.0492,27.9872,28.0227,7474.0
2019-08-16 12:50:00,31.64,31.64,31.6,31.61,3400.0,28.0227,28.0227,27.9872,27.9961,3400.0
2019-08-16 12:55:00,31.61,31.61,31.59,31.59,4400.0,27.9961,27.9961,27.9784,27.9784,4400.0
2019-08-16 13:00:00,31.62,31.65,31.61,31.61,8400.0,28.0049,28.0315,27.9961,27.9961,8400.0
2019-08-16 13:05:00,31.61,31.63,31.59,31.59,10990.0,27.9961,28.0138,27.9784,27.9784,10990.0
2019-08-16 13:10:00,31.6,31.61,31.58,31.58,6528.0,27.9872,27.9961,27.9695,27.9695,6528.0
2019-08-16 13:15:00,31.57,31.61,31.56,31.58,8520.0,27.9607,27.9961,27.9518,27.9695,8520.0
2019-08-16 13:20:00,31.58,31.61,31.57,31.6,10456.0,27.9695,27.9961,27.9607,27.9872,10456.0
2019-08-16 13:25:00,31.6,31.61,31.59,31.61,17532.0,27.9872,27.9961,27.9784,27.9961,17532.0
2019-08-16 13:30:00,31.61,31.63,31.6,31.61,2600.0,27.9961,28.0138,27.9872,27.9961,2600.0
2019-08-16 13:35:00,31.61,31.61,31.6,31.61,3000.0,27.9961,27.9961,27.9872,27.9961,3000.0
2019-08-16 13:40:00,31.61,31.65,31.61,31.65,7000.0,27.9961,28.0315,27.9961,28.0315,7000.0
2019-08-16 13:45:00,31.64,31.68,31.63,31.68,8602.0,28.0227,28.0581,28.0138,28.0581,8602.0
2019-08-16 13:50:00,31.68,31.73,31.68,31.72,2456.0,28.0581,28.1024,28.0581,28.0935,2456.0
2019-08-16 13:55:00,31.72,31.72,31.71,31.71,4314.0,28.0935,28.0935,28.0846,28.0846,4314.0
2019-08-16 14:00:00,31.7,31.71,31.67,31.68,9200.0,28.0758,28.0846,28.0492,28.0581,9200.0
2019-08-16 14:05:00,31.68,31.69,31.67,31.68,7698.0,28.0581,28.0669,28.0492,28.0581,7698.0
2019-08-16 14:10:00,31.68,31.74,31.68,31.74,3600.0,28.0581,28.1112,28.0581,28.1112,3600.0
2019-08-16 14:15:00,31.75,31.75,31.73,31.75,4800.0,28.1201,28.1201,28.1024,28.1201,4800.0
2019-08-16 14:20:00,31.75,31.77,31.74,31.74,16624.0,28.1201,28.1378,28.1112,28.1112,16624.0
2019-08-16 14:25:00,31.75,31.77,31.73,31.75,13136.0,28.1201,28.1378,28.1024,28.1201,13136.0
2019-08-16 14:30:00,31.75,31.75,31.73,31.75,13020.0,28.1201,28.1201,28.1024,28.1201,13020.0
2019-08-16 14:35:00,31.75,31.75,31.7,31.7,4576.0,28.1201,28.1201,28.0758,28.0758,4576.0
2019-08-16 14:40:00,31.71,31.73,31.68,31.73,6276.0,28.0846,28.1024,28.0581,28.1024,6276.0
2019-08-16 14:45:00,31.73,31.76,31.72,31.75,8144.0,28.1024,28.1289,28.0935,28.1201,8144.0
2019-08-16 14:50:00,31.75,31.75,31.72,31.72,10430.0,28.1201,28.1201,28.0935,28.0935,10430.0
2019-08-16 14:55:00,31.72,31.74,31.71,31.72,10184.0,28.0935,28.1112,28.0846,28.0935,10184.0
2019-08-16 15:00:00,31.72,31.73,31.68,31.68,15860.0,28.0935,28.1024,28.0581,28.0581,15860.0
2019-08-16 15:05:00,31.68,31.72,31.68,31.7,8126.0,28.0581,28.0935,28.0581,28.0758,8126.0
2019-08-16 15:10:00,31.68,31.68,31.67,31.68,9652.0,28.0581,28.0581,28.0492,28.0581,9652.0
2019-08-16 15:15:00,31.68,31.7,31.66,31.66,10744.0,28.0581,28.0758,28.0404,28.0404,10744.0
2019-08-16 15:20:00,31.67,31.67,31.65,31.67,10200.0,28.0492,28.0492,28.0315,28.0492,10200.0
2019-08-16 15:25:00,31.68,31.68,31.67,31.68,14788.0,28.0581,28.0581,28.0492,28.0581,14788.0
2019-08-16 15:30:00,31.68,31.68,31.64,31.67,14010.0,28.0581,28.0581,28.0227,28.0492,14010.0
2019-08-16 15:35:00,31.67,31.71,31.66,31.7,19168.0,28.0492,28.0846,28.0404,28.0758,19168.0
2019-08-16 15:40:00,31.7,31.74,31.68,31.73,23996.0,28.0758,28.1112,28.0581,28.1024,23996.0
2019-08-16 15:45:00,31.73,31.73,31.66,31.67,22322.0,28.1024,28.1024,28.0404,28.0492,22322.0
2019-08-16 15:50:00,31.67,31.72,31.67,31.71,67638.0,28.0492,28.0935,28.0492,28.0846,67638.0
2019-08-16 15:55:00,31.71,31.72,31.64,31.65,141990.0,28.0846,28.0935,28.0227,28.0315,141990.0
2019-08-19 09:30:00,32.27,32.53,32.22,32.27,53882.0,28.5806,28.8109,28.5363,28.5806,53882.0
2019-08-19 09:35:00,32.27,32.34,32.21,32.27,33770.0,28.5806,28.6426,28.5275,28.5806,33770.0
2019-08-19 09:40:00,32.32,32.34,32.21,32.23,20158.0,28.6249,28.6426,28.5275,28.5452,20158.0
2019-08-19 09:45:00,32.26,32.33,32.22,32.33,20186.0,28.5718,28.6338,28.5363,28.6338,20186.0
2019-08-19 09:50:00,32.3,32.41,32.25,32.41,17214.0,28.6072,28.7046,28.5629,28.7046,17214.0
2019-08-19 09:55:00,32.43,32.43,32.35,32.38,21340.0,28.7223,28.7223,28.6515,28.678,21340.0
2019-08-19 10:00:00,32.38,32.48,32.38,32.42,20088.0,28.678,28.7666,28.678,28.7135,20088.0
2019-08-19 10:05:00,32.44,32.6,32.42,32.51,23044.0,28.7312,28.8729,28.7135,28.7932,23044.0
2019-08-19 10:10:00,32.52,32.52,32.44,32.48,16498.0,28.802,28.802,28.7312,28.7666,16498.0
2019-08-19 10:15:00,32.48,32.49,32.39,32.48,16780.0,28.7666,28.7755,28.6869,28.7666,16780.0
2019-08-19 10:20:00,32.47,32.5,32.43,32.44,6664.0,28.7578,28.7843,28.7223,28.7312,6664.0
2019-08-19 10:25:00,32.44,32.48,32.35,32.35,11266.0,28.7312,28.7666,28.6515,28.6515,11266.0
2019-08-19 10:30:00,32.37,32.41,32.27,32.27,13218.0,28.6692,28.7046,28.5806,28.5806,13218.0
2019-08-19 10:35:00,32.25,32.37,32.25,32.35,66240.0,28.5629,28.6692,28.5629,28.6515,66240.0
2019-08-19 10:40:00,32.35,32.42,32.33,32.41,29092.0,28.6515,28.7135,28.6338,28.7046,29092.0
2019-08-19 10:45:00,32.41,32.49,32.41,32.44,56236.0,28.7046,28.7755,28.7046,28.7312,56236.0
2019-08-19 10:50:00,32.44,32.45,32.39,32.43,29790.0,28.7312,28.74,28.6869,28.7223,29790.0
2019-08-19 10:55:00,32.42,32.42,32.34,32.35,29124.0,28.7135,28.7135,28.6426,28.6515,29124.0
2019-08-19 11:00:00,32.35,32.38,32.33,32.38,25164.0,28.6515,28.678,28.6338,28.678,25164.0
2019-08-19 11:05:00,32.41,32.49,32.37,32.37,21416.0,28.7046,28.7755,28.6692,28.6692,21416.0
2019-08-19 11:10:00,32.38,32.47,32.35,32.47,89852.0,28.678,28.7578,28.6515,28.7578,89852.0
2019-08-19 11:15:00,32.48,32.5,32.43,32.45,44818.0,28.7666,28.7843,28.7223,28.74,44818.0
2019-08-19 11:20:00,32.46,32.56,32.46,32.55,17456.0,28.7489,28.8375,28.7489,28.8286,17456.0
2019-08-19 11:25:00,32.57,32.59,32.54,32.54,8920.0,28.8463,28.864,28.8198,28.8198,8920.0
2019-08-19 11:30:00,32.56,32.56,32.45,32.46,15796.0,28.8375,28.8375,28.74,28.7489,15796.0
2019-08-19 11:35:00,32.47,32.47,32.41,32.41,6400.0,28.7578,28.7578,28.7046,28.7046,6400.0
2019-08-19 11:40:00,32.42,32.46,32.42,32.46,8706.0,28.7135,28.7489,28.7135,28.7489,8706.0
2019-08-19 11:45:00,32.46,32.46,32.39,32.41,11694.0,28.7489,28.7489,28.6869,28.7046,11694.0
2019-08-19 11:50:00,32.4,32.4,32.35,32.35,10600.0,28.6958,28.6958,28.6515,28.6515,10600.0
2019-08-19 11:55:00,32.35,32.37,32.31,32.32,8704.0,28.6515,28.6692,28.6161,28.6249,8704.0
2019-08-19 12:00:00,32.33,32.36,32.32,32.32,8526.0,28.6338,28.6603,28.6249,28.6249,8526.0
2019-08-19 12:05:00,32.32,32.33,32.3,32.31,9980.0,28.6249,28.6338,28.6072,28.6161,9980.0
2019-08-19 12:10:00,32.3,32.32,32.26,32.31,120924.0,28.6072,28.6249,28.5718,28.6161,120924.0
2019-08-19 12:15:00,32.31,32.46,32.31,32.33,40654.0,28.6161,28.7489,28.6161,28.6338,40654.0
2019-08-19 12:20:00,32.35,32.36,32.3,32.31,47596.0,28.6515,28.6603,28.6072,28.6161,47596.0
2019-08-19 12:25:00,32.31,32.31,32.27,32.27,6086.0,28.6161,28.6161,28.5806,28.5806,6086.0
2019-08-19 12:30:00,32.29,32.33,32.27,32.29,7312.0,28.5983,28.6338,28.5806,28.5983,7312.0
2019-08-19 12:35:00,32.29,32.31,32.23,32.23,16486.0,28.5983,28.6161,28.5452,28.5452,16486.0
2019-08-19 12:40:00,32.23,32.24,32.19,32.21,20732.0,28.5452,28.5541,28.5098,28.5275,20732.0
2019-08-19 12:45:00,32.18,32.23,32.18,32.18,14424.0,28.5009,28.5452,28.5009,28.5009,14424.0
2019-08-19 12:50:00,32.17,32.26,32.17,32.23,10124.0,28.4921,28.5718,28.4921,28.5452,10124.0
2019-08-19 12:55:00,32.23,32.27,32.23,32.26,25298.0,28.5452,28.5806,28.5452,28.5718,25298.0
2019-08-19 13:00:00,32.26,32.31,32.24,32.31,16552.0,28.5718,28.6161,28.5541,28.6161,16552.0
2019-08-19 13:05:00,32.3,32.33,32.3,32.32,8074.0,28.6072,28.6338,28.6072,28.6249,8074.0
2019-08-19 13:10:00,32.32,32.33,32.3,32.33,8390.0,28.6249,28.6338,28.6072,28.6338,8390.0
2019-08-19 13:15:00,32.33,32.33,32.3,32.33,11522.0,28.6338,28.6338,28.6072,28.6338,11522.0
2019-08-19 13:20:00,32.34,32.41,32.32,32.4,21918.0,28.6426,28.7046,28.6249,28.6958,21918.0
2019-08-19 13:25:00,32.43,32.43,32.37,32.38,17770.0,28.7223,28.7223,28.6692,28.678,17770.0
2019-08-19 13:30:00,32.38,32.42,32.35,32.37,37746.0,28.678,28.7135,28.6515,28.6692,37746.0
2019-08-19 13:35:00,32.35,32.39,32.31,32.39,65828.0,28.6515,28.6869,28.6161,28.6869,65828.0
2019-08-19 13:40:00,32.4,32.4,32.34,32.38,23856.0,28.6958,28.6958,28.6426,28.678,23856.0
2019-08-19 13:45:00,32.38,32.39,32.35,32.37,19196.0,28.678,28.6869,28.6515,28.6692,19196.0
2019-08-19 13:50:00,32.37,32.41,32.32,32.4,37150.0,28.6692,28.7046,28.6249,28.6958,37150.0
2019-08-19 13:55:00,32.4,32.43,32.37,32.43,6974.0,28.6958,28.7223,28.6692,28.7223,6974.0
2019-08-19 14:00:00,32.42,32.45,32.41,32.43,19280.0,28.7135,28.74,28.7046,28.7223,19280.0
2019-08-19 14:05:00,32.43,32.47,32.41,32.46,40700.0,28.7223,28.7578,28.7046,28.7489,40700.0
2019-08-19 14:10:00,32.46,32.48,32.42,32.47,35326.0,28.7489,28.7666,28.7135,28.7578,35326.0
2019-08-19 14:15:00,32.45,32.48,32.42,32.43,26214.0,28.74,28.7666,28.7135,28.7223,26214.0
2019-08-19 14:20:00,32.44,32.45,32.41,32.44,16998.0,28.7312,28.74,28.7046,28.7312,16998.0
2019-08-19 14:25:00,32.45,32.48,32.43,32.44,35528.0,28.74,28.7666,28.7223,28.7312,35528.0
2019-08-19 14:30:00,32.43,32.46,32.41,32.43,24844.0,28.7223,28.7489,28.7046,28.7223,24844.0
2019-08-19 14:35:00,32.43,32.47,32.43,32.46,22320.0,28.7223,28.7578,28.7223,28.7489,22320.0
2019-08-19 14:40:00,32.46,32.55,32.44,32.54,79242.0,28.7489,28.8286,28.7312,28.8198,79242.0
2019-08-19 14:45:00,32.54,32.6,32.53,32.6,75898.0,28.8198,28.8729,28.8109,28.8729,75898.0
2019-08-19 14:50:00,32.58,32.6,32.57,32.58,16980.0,28.8552,28.8729,28.8463,28.8552,16980.0
2019-08-19 14:55:00,32.6,32.67,32.57,32.63,21758.0,28.8729,28.9349,28.8463,28.8995,21758.0
2019-08-19 15:00:00,32.64,32.66,32.62,32.63,20108.0,28.9083,28.926,28.8906,28.8995,20108.0
2019-08-19 15:05:00,32.63,32.63,32.59,32.6,12762.0,28.8995,28.8995,28.864,28.8729,12762.0
2019-08-19 15:10:00,32.6,32.61,32.57,32.6,22452.0,28.8729,28.8818,28.8463,28.8729,22452.0
2019-08-19 15:15:00,32.59,32.62,32.58,32.59,15708.0,28.864,28.8906,28.8552,28.864,15708.0
2019-08-19 15:20:00,32.59,32.59,32.55,32.57,30824.0,28.864,28.864,28.8286,28.8463,30824.0
2019-08-19 15:25:00,32.57,32.6,32.55,32.55,15302.0,28.8463,28.8729,28.8286,28.8286,15302.0
2019-08-19 15:30:00,32.55,32.6,32.54,32.57,35108.0,28.8286,28.8729,28.8198,28.8463,35108.0
2019-08-19 15:35:00,32.58,32.58,32.56,32.58,33828.0,28.8552,28.8552,28.8375,28.8552,33828.0
2019-08-19 15:40:00,32.58,32.63,32.57,32.57,42246.0,28.8552,28.8995,28.8463,28.8463,42246.0
2019-08-19 15:45:00,32.57,32.57,32.49,32.5,42352.0,28.8463,28.8463,28.7755,28.7843,42352.0
2019-08-19 15:50:00,32.49,32.52,32.49,32.52,87086.0,28.7755,28.802,28.7755,28.802,87086.0
2019-08-19 15:55:00,32.52,32.53,32.48,32.51,166984.0,28.802,28.8109,28.7666,28.7932,166984.0
2019-08-20 09:30:00,32.22,32.6,32.22,32.31,16608.0,28.5363,28.8729,28.5363,28.6161,16608.0
2019-08-20 09:35:00,32.28,32.38,32.14,32.15,26796.0,28.5895,28.678,28.4655,28.4743,26796.0
2019-08-20 09:40:00,32.15,32.25,32.02,32.18,44346.0,28.4743,28.5629,28.3592,28.5009,44346.0
2019-08-20 09:45:00,32.17,32.2,32.1,32.1,23288.0,28.4921,28.5186,28.4301,28.4301,23288.0
2019-08-20 09:50:00,32.18,32.21,32.1,32.16,15638.0,28.5009,28.5275,28.4301,28.4832,15638.0
2019-08-20 09:55:00,32.16,32.23,32.13,32.13,12028.0,28.4832,28.5452,28.4566,28.4566,12028.0
2019-08-20 10:00:00,32.19,32.2,32.13,32.16,9912.0,28.5098,28.5186,28.4566,28.4832,9912.0
2019-08-20 10:05:00,32.19,32.25,32.16,32.24,9380.0,28.5098,28.5629,28.4832,28.5541,9380.0
2019-08-20 10:10:00,32.24,32.25,32.16,32.18,5802.0,28.5541,28.5629,28.4832,28.5009,5802.0
2019-08-20 10:15:00,32.19,32.22,32.16,32.22,25382.0,28.5098,28.5363,28.4832,28.5363,25382.0
2019-08-20 10:20:00,32.23,32.27,32.2,32.27,19888.0,28.5452,28.5806,28.5186,28.5806,19888.0
2019-08-20 10:25:00,32.27,32.27,32.21,32.21,12896.0,28.5806,28.5806,28.5275,28.5275,12896.0
2019-08-20 10:30:00,32.23,32.29,32.22,32.22,12800.0,28.5452,28.5983,28.5363,28.5363,12800.0
2019-08-20 10:35:00,32.21,32.3,32.21,32.3,15306.0,28.5275,28.6072,28.5275,28.6072,15306.0
2019-08-20 10:40:00,32.3,32.31,32.25,32.3,8940.0,28.6072,28.6161,28.5629,28.6072,8940.0
2019-08-20 10:45:00,32.29,32.3,32.25,32.27,8600.0,28.5983,28.6072,28.5629,28.5806,8600.0
2019-08-20 10:50:00,32.27,32.35,32.25,32.35,10190.0,28.5806,28.6515,28.5629,28.6515,10190.0
2019-08-20 10:55:00,32.36,32.36,32.33,32.34,9882.0,28.6603,28.6603,28.6338,28.6426,9882.0
2019-08-20 11:00:00,32.35,32.41,32.34,32.4,25612.0,28.6515,28.7046,28.6426,28.6958,25612.0
2019-08-20 11:05:00,32.4,32.4,32.35,32.37,12820.0,28.6958,28.6958,28.6515,28.6692,12820.0
2019-08-20 11:10:00,32.38,32.47,32.38,32.45,25652.0,28.678,28.7578,28.678,28.74,25652.0
2019-08-20 11:15:00,32.44,32.51,32.44,32.51,8518.0,28.7312,28.7932,28.7312,28.7932,8518.0
2019-08-20 11:20:00,32.49,32.51,32.43,32.44,23058.0,28.7755,28.7932,28.7223,28.7312,23058.0
2019-08-20 11:25:00,32.44,32.48,32.42,32.42,12354.0,28.7312,28.7666,28.7135,28.7135,12354.0
2019-08-20 11:30:00,32.42,32.43,32.4,32.41,12196.0,28.7135,28.7223,28.6958,28.7046,12196.0
2019-08-20 11:35:00,32.41,32.42,32.38,32.38,7084.0,28.7046,28.7135,28.678,28.678,7084.0
2019-08-20 11:40:00,32.37,32.37,32.24,32.26,5788.0,28.6692,28.6692,28.5541,28.5718,5788.0
2019-08-20 11:45:00,32.27,32.29,32.23,32.26,8950.0,28.5806,28.5983,28.5452,28.5718,8950.0
2019-08-20 11:50:00,32.27,32.38,32.25,32.35,15296.0,28.5806,28.678,28.5629,28.6515,15296.0
2019-08-20 11:55:00,32.35,32.35,32.3,32.32,5600.0,28.6515,28.6515,28.6072,28.6249,5600.0
2019-08-20 12:00:00,32.32,32.37,32.31,32.35,7790.0,28.6249,28.6692,28.6161,28.6515,7790.0
2019-08-20 12:05:00,32.34,32.34,32.3,32.33,7250.0,28.6426,28.6426,28.6072,28.6338,7250.0
2019-08-20 12:10:00,32.37,32.37,32.34,32.35,5340.0,28.6692,28.6692,28.6426,28.6515,5340.0
2019-08-20 12:15:00,32.35,32.39,32.35,32.39,8886.0,28.6515,28.6869,28.6515,28.6869,8886.0
2019-08-20 12:20:00,32.39,32.44,32.37,32.43,8200.0,28.6869,28.7312,28.6692,28.7223,8200.0
2019-08-20 12:25:00,32.43,32.46,32.41,32.41,7288.0,28.7223,28.7489,28.7046,28.7046,7288.0
2019-08-20 12:30:00,32.38,32.38,32.33,32.33,9046.0,28.678,28.678,28.6338,28.6338,9046.0
2019-08-20 12:35:00,32.34,32.35,32.31,32.33,5564.0,28.6426,28.6515,28.6161,28.6338,5564.0
2019-08-20 12:40:00,32.35,32.35,32.31,32.33,11164.0,28.6515,28.6515,28.6161,28.6338,11164.0
2019-08-20 12:45:00,32.34,32.34,32.31,32.32,8360.0,28.6426,28.6426,28.6161,28.6249,8360.0
2019-08-20 12:50:00,32.32,32.34,32.3,32.3,7168.0,28.6249,28.6426,28.6072,28.6072,7168.0
2019-08-20 12:55:00,32.3,32.32,32.3,32.31,3192.0,28.6072,28.6249,28.6072,28.6161,3192.0
2019-08-20 13:00:00,32.32,32.38,32.31,32.38,6088.0,28.6249,28.678,28.6161,28.678,6088.0
2019-08-20 13:05:00,32.39,32.42,32.37,32.42,7554.0,28.6869,28.7135,28.6692,28.7135,7554.0
2019-08-20 13:10:00,32.44,32.46,32.42,32.46,7338.0,28.7312,28.7489,28.7135,28.7489,7338.0
2019-08-20 13:15:00,32.46,32.46,32.4,32.41,5630.0,28.7489,28.7489,28.6958,28.7046,5630.0
2019-08-20 13:20:00,32.4,32.41,32.38,32.38,5904.0,28.6958,28.7046,28.678,28.678,5904.0
2019-08-20 13:25:00,32.37,32.37,32.33,32.35,6260.0,28.6692,28.6692,28.6338,28.6515,6260.0
2019-08-20 13:30:00,32.35,32.38,32.35,32.35,9110.0,28.6515,28.678,28.6515,28.6515,9110.0
2019-08-20 13:35:00,32.35,32.41,32.35,32.4,9306.0,28.6515,28.7046,28.6515,28.6958,9306.0
2019-08-20 13:40:00,32.43,32.43,32.4,32.42,5584.0,28.7223,28.7223,28.6958,28.7135,5584.0
2019-08-20 13:45:00,32.42,32.47,32.42,32.47,5800.0,28.7135,28.7578,28.7135,28.7578,5800.0
2019-08-20 13:50:00,32.47,32.54,32.46,32.54,8060.0,28.7578,28.8198,28.7489,28.8198,8060.0
2019-08-20 13:55:00,32.54,32.55,32.52,32.52,5000.0,28.8198,28.8286,28.802,28.802,5000.0
2019-08-20 14:00:00,32.53,32.53,32.46,32.47,15390.0,28.8109,28.8109,28.7489,28.7578,15390.0
2019-08-20 14:05:00,32.47,32.47,32.43,32.43,5004.0,28.7578,28.7578,28.7223,28.7223,5004.0
2019-08-20 14:10:00,32.44,32.46,32.43,32.44,53768.0,28.7312,28.7489,28.7223,28.7312,53768.0
2019-08-20 14:15:00,32.44,32.47,32.43,32.46,20202.0,28.7312,28.7578,28.7223,28.7489,20202.0
2019-08-20 14:20:00,32.46,32.48,32.42,32.48,25030.0,28.7489,28.7666,28.7135,28.7666,25030.0
2019-08-20 14:25:00,32.49,32.52,32.49,32.5,3806.0,28.7755,28.802,28.7755,28.7843,3806.0
2019-08-20 14:30:00,32.5,32.5,32.44,32.44,5142.0,28.7843,28.7843,28.7312,28.7312,5142.0
2019-08-20 14:35:00,32.44,32.49,32.44,32.48,8050.0,28.7312,28.7755,28.7312,28.7666,8050.0
2019-08-20 14:40:00,32.47,32.51,32.47,32.5,6588.0,28.7578,28.7932,28.7578,28.7843,6588.0
2019-08-20 14:45:00,32.49,32.52,32.48,32.51,11808.0,28.7755,28.802,28.7666,28.7932,11808.0
2019-08-20 14:50:00,32.51,32.51,32.46,32.48,7182.0,28.7932,28.7932,28.7489,28.7666,7182.0
2019-08-20 14:55:00,32.48,32.5,32.48,32.48,10000.0,28.7666,28.7843,28.7666,28.7666,10000.0
2019-08-20 15:00:00,32.48,32.49,32.44,32.45,13874.0,28.7666,28.7755,28.7312,28.74,13874.0
2019-08-20 15:05:00,32.45,32.46,32.42,32.44,11210.0,28.74,28.7489,28.7135,28.7312,11210.0
2019-08-20 15:10:00,32.43,32.44,32.35,32.35,19892.0,28.7223,28.7312,28.6515,28.6515,19892.0
2019-08-20 15:15:00,32.35,32.4,32.35,32.38,38582.0,28.6515,28.6958,28.6515,28.678,38582.0
2019-08-20 15:20:00,32.38,32.38,32.33,32.38,35168.0,28.678,28.678,28.6338,28.678,35168.0
2019-08-20 15:25:00,32.38,32.42,32.36,32.42,10400.0,28.678,28.7135,28.6603,28.7135,10400.0
2019-08-20 15:30:00,32.42,32.43,32.38,32.41,28248.0,28.7135,28.7223,28.678,28.7046,28248.0
2019-08-20 15:35:00,32.41,32.41,32.37,32.37,28898.0,28.7046,28.7046,28.6692,28.6692,28898.0
2019-08-20 15:40:00,32.38,32.38,32.36,32.37,30196.0,28.678,28.678,28.6603,28.6692,30196.0
2019-08-20 15:45:00,32.36,32.37,32.34,32.35,36414.0,28.6603,28.6692,28.6426,28.6515,36414.0
2019-08-20 15:50:00,32.35,32.35,32.31,32.31,57742.0,28.6515,28.6515,28.6161,28.6161,57742.0
2019-08-20 15:55:00,32.31,32.36,32.27,32.35,160554.0,28.6161,28.6603,28.5806,28.6515,160554.0
2019-08-21 09:30:00,32.89,32.95,32.83,32.87,16288.0,29.1297,29.1829,29.0766,29.112,16288.0
2019-08-21 09:35:00,32.92,33.12,32.87,32.99,33118.0,29.1563,29.3334,29.112,29.2183,33118.0
2019-08-21 09:40:00,32.96,32.97,32.9,32.94,10396.0,29.1917,29.2006,29.1386,29.174,10396.0
2019-08-21 09:45:00,32.91,33.07,32.88,33.07,11490.0,29.1475,29.2892,29.1209,29.2892,11490.0
2019-08-21 09:50:00,33.1,33.22,33.04,33.04,11562.0,29.3157,29.422,29.2626,29.2626,11562.0
2019-08-21 09:55:00,33.04,33.04,32.81,32.81,19726.0,29.2626,29.2626,29.0589,29.0589,19726.0
2019-08-21 10:00:00,32.81,32.93,32.71,32.71,20818.0,29.0589,29.1652,28.9703,28.9703,20818.0
2019-08-21 10:05:00,32.73,32.77,32.67,32.72,7866.0,28.988,29.0235,28.9349,28.9792,7866.0
2019-08-21 10:10:00,32.71,32.78,32.66,32.66,11090.0,28.9703,29.0323,28.926,28.926,11090.0
2019-08-21 10:15:00,32.66,32.7,32.52,32.52,18804.0,28.926,28.9615,28.802,28.802,18804.0
2019-08-21 10:20:00,32.53,32.72,32.51,32.72,16378.0,28.8109,28.9792,28.7932,28.9792,16378.0
2019-08-21 10:25:00,32.67,32.75,32.65,32.7,12068.0,28.9349,29.0057,28.9172,28.9615,12068.0
2019-08-21 10:30:00,32.66,32.78,32.63,32.77,36152.0,28.926,29.0323,28.8995,29.0235,36152.0
2019-08-21 10:35:00,32.76,32.8,32.74,32.79,11192.0,29.0146,29.05,28.9969,29.0412,11192.0
2019-08-21 10:40:00,32.77,32.81,32.75,32.81,29626.0,29.0235,29.0589,29.0057,29.0589,29626.0
2019-08-21 10:45:00,32.81,32.87,32.74,32.74,18050.0,29.0589,29.112,28.9969,28.9969,18050.0
2019-08-21 10:50:00,32.74,32.75,32.62,32.63,14856.0,28.9969,29.0057,28.8906,28.8995,14856.0
2019-08-21 10:55:00,32.63,32.73,32.6,32.67,38996.0,28.8995,28.988,28.8729,28.9349,38996.0
2019-08-21 11:00:00,32.66,32.76,32.66,32.7,18264.0,28.926,29.0146,28.926,28.9615,18264.0
2019-08-21 11:05:00,32.7,32.75,32.63,32.7,29196.0,28.9615,29.0057,28.8995,28.9615,29196.0
2019-08-21 11:10:00,32.71,32.75,32.61,32.61,38010.0,28.9703,29.0057,28.8818,28.8818,38010.0
2019-08-21 11:15:00,32.57,32.58,32.47,32.51,19856.0,28.8463,28.8552,28.7578,28.7932,19856.0
2019-08-21 11:20:00,32.52,32.55,32.45,32.55,9496.0,28.802,28.8286,28.74,28.8286,9496.0
2019-08-21 11:25:00,32.51,32.51,32.42,32.43,9106.0,28.7932,28.7932,28.7135,28.7223,9106.0
2019-08-21 11:30:00,32.46,32.53,32.44,32.53,10254.0,28.7489,28.8109,28.7312,28.8109,10254.0
2019-08-21 11:35:00,32.53,32.58,32.51,32.55,8038.0,28.8109,28.8552,28.7932,28.8286,8038.0
2019-08-21 11:40:00,32.54,32.62,32.53,32.62,7212.0,28.8198,28.8906,28.8109,28.8906,7212.0
2019-08-21 11:45:00,32.61,32.64,32.58,32.6,6690.0,28.8818,28.9083,28.8552,28.8729,6690.0
2019-08-21 11:50:00,32.6,32.65,32.6,32.64,8218.0,28.8729,28.9172,28.8729,28.9083,8218.0
2019-08-21 11:55:00,32.62,32.68,32.62,32.67,11196.0,28.8906,28.9438,28.8906,28.9349,11196.0
2019-08-21 12:00:00,32.67,32.69,32.66,32.67,15982.0,28.9349,28.9526,28.926,28.9349,15982.0
2019-08-21 12:05:00,32.68,32.69,32.65,32.65,5016.0,28.9438,28.9526,28.9172,28.9172,5016.0
2019-08-21 12:10:00,32.64,32.73,32.63,32.73,18464.0,28.9083,28.988,28.8995,28.988,18464.0
2019-08-21 12:15:00,32.73,32.77,32.71,32.71,4000.0,28.988,29.0235,28.9703,28.9703,4000.0
2019-08-21 12:20:00,32.69,32.7,32.66,32.69,7300.0,28.9526,28.9615,28.926,28.9526,7300.0
2019-08-21 12:25:00,32.7,32.71,32.68,32.68,6050.0,28.9615,28.9703,28.9438,28.9438,6050.0
2019-08-21 12:30:00,32.68,32.72,32.67,32.7,15814.0,28.9438,28.9792,28.9349,28.9615,15814.0
2019-08-21 12:35:00,32.71,32.74,32.71,32.72,11412.0,28.9703,28.9969,28.9703,28.9792,11412.0
2019-08-21 12:40:00,32.71,32.73,32.67,32.72,22736.0,28.9703,28.988,28.9349,28.9792,22736.0
2019-08-21 12:45:00,32.7,32.74,32.68,32.73,65120.0,28.9615,28.9969,28.9438,28.988,65120.0
2019-08-21 12:50:00,32.73,32.74,32.7,32.71,13604.0,28.988,28.9969,28.9615,28.9703,13604.0
2019-08-21 12:55:00,32.72,32.72,32.65,32.66,8530.0,28.9792,28.9792,28.9172,28.926,8530.0
2019-08-21 13:00:00,32.66,32.77,32.65,32.75,19634.0,28.926,29.0235,28.9172,29.0057,19634.0
2019-08-21 13:05:00,32.77,32.81,32.77,32.8,11228.0,29.0235,29.0589,29.0235,29.05,11228.0
2019-08-21 13:10:00,32.79,32.8,32.79,32.8,9000.0,29.0412,29.05,29.0412,29.05,9000.0
2019-08-21 13:15:00,32.8,32.81,32.78,32.81,15312.0,29.05,29.0589,29.0323,29.0589,15312.0
2019-08-21 13:20:00,32.81,32.81,32.79,32.8,7270.0,29.0589,29.0589,29.0412,29.05,7270.0
2019-08-21 13:25:00,32.8,32.8,32.77,32.8,17932.0,29.05,29.05,29.0235,29.05,17932.0
2019-08-21 13:30:00,32.78,32.82,32.74,32.74,18064.0,29.0323,29.0677,28.9969,28.9969,18064.0
2019-08-21 13:35:00,32.73,32.74,32.65,32.71,31368.0,28.988,28.9969,28.9172,28.9703,31368.0
2019-08-21 13:40:00,32.71,32.71,32.66,32.66,12560.0,28.9703,28.9703,28.926,28.926,12560.0
2019-08-21 13:45:00,32.66,32.66,32.61,32.62,14524.0,28.926,28.926,28.8818,28.8906,14524.0
2019-08-21 13:50:00,32.62,32.69,32.61,32.66,24636.0,28.8906,28.9526,28.8818,28.926,24636.0
2019-08-21 13:55:00,32.65,32.66,32.45,32.46,16670.0,28.9172,28.926,28.74,28.7489,16670.0
2019-08-21 14:00:00,32.44,32.48,32.41,32.47,6680.0,28.7312,28.7666,28.7046,28.7578,6680.0
2019-08-21 14:05:00,32.49,32.56,32.49,32.51,5400.0,28.7755,28.8375,28.7755,28.7932,5400.0
2019-08-21 14:10:00,32.52,32.59,32.5,32.54,15128.0,28.802,28.864,28.7843,28.8198,15128.0
2019-08-21 14:15:00,32.55,32.6,32.51,32.57,11738.0,28.8286,28.8729,28.7932,28.8463,11738.0
2019-08-21 14:20:00,32.57,32.66,32.57,32.66,14290.0,28.8463,28.926,28.8463,28.926,14290.0
2019-08-21 14:25:00,32.66,32.69,32.6,32.62,9030.0,28.926,28.9526,28.8729,28.8906,9030.0
2019-08-21 14:30:00,32.62,32.65,32.6,32.64,7824.0,28.8906,28.9172,28.8729,28.9083,7824.0
2019-08-21 14:35:00,32.65,32.65,32.6,32.63,8400.0,28.9172,28.9172,28.8729,28.8995,8400.0
2019-08-21 14:40:00,32.64,32.64,32.59,32.62,7608.0,28.9083,28.9083,28.864,28.8906,7608.0
2019-08-21 14:45:00,32.63,32.63,32.54,32.55,11452.0,28.8995,28.8995,28.8198,28.8286,11452.0
2019-08-21 14:50:00,32.54,32.54,32.49,32.51,6216.0,28.8198,28.8198,28.7755,28.7932,6216.0
2019-08-21 14:55:00,32.51,32.6,32.51,32.56,24596.0,28.7932,28.8729,28.7932,28.8375,24596.0
2019-08-21 15:00:00,32.57,32.6,32.56,32.59,10648.0,28.8463,28.8729,28.8375,28.864,10648.0
2019-08-21 15:05:00,32.6,32.64,32.6,32.64,12496.0,28.8729,28.9083,28.8729,28.9083,12496.0
2019-08-21 15:10:00,32.67,32.67,32.63,32.65,7828.0,28.9349,28.9349,28.8995,28.9172,7828.0
2019-08-21 15:15:00,32.63,32.67,32.63,32.66,9816.0,28.8995,28.9349,28.8995,28.926,9816.0
2019-08-21 15:20:00,32.66,32.67,32.63,32.66,14200.0,28.926,28.9349,28.8995,28.926,14200.0
2019-08-21 15:25:00,32.65,32.66,32.63,32.64,13436.0,28.9172,28.926,28.8995,28.9083,13436.0
2019-08-21 15:30:00,32.63,32.7,32.63,32.68,26612.0,28.8995,28.9615,28.8995,28.9438,26612.0
2019-08-21 15:35:00,32.67,32.67,32.62,32.63,25930.0,28.9349,28.9349,28.8906,28.8995,25930.0
2019-08-21 15:40:00,32.63,32.64,32.6,32.6,21266.0,28.8995,28.9083,28.8729,28.8729,21266.0
2019-08-21 15:45:00,32.6,32.62,32.56,32.58,39020.0,28.8729,28.8906,28.8375,28.8552,39020.0
2019-08-21 15:50:00,32.59,32.63,32.58,32.59,51784.0,28.864,28.8995,28.8552,28.864,51784.0
2019-08-21 15:55:00,32.58,32.73,32.57,32.72,213484.0,28.8552,28.988,28.8463,28.9792,213484.0
2019-08-22 09:30:00,32.87,33.26,32.87,33.23,39046.0,29.112,29.4574,29.112,29.4309,39046.0
2019-08-22 09:35:00,33.14,33.24,33.01,33.07,15800.0,29.3512,29.4397,29.236,29.2892,15800.0
2019-08-22 09:40:00,33.04,33.13,33.01,33.01,10936.0,29.2626,29.3423,29.236,29.236,10936.0
2019-08-22 09:45:00,33.01,33.1,32.96,33.1,8000.0,29.236,29.3157,29.1917,29.3157,8000.0
2019-08-22 09:50:00,33.11,33.19,33.09,33.16,10460.0,29.3246,29.3954,29.3069,29.3689,10460.0
2019-08-22 09:55:00,33.2,33.31,33.13,33.3,31156.0,29.4043,29.5017,29.3423,29.4929,31156.0
2019-08-22 10:00:00,33.3,33.42,33.27,33.41,26084.0,29.4929,29.5991,29.4663,29.5903,26084.0
2019-08-22 10:05:00,33.39,33.44,33.36,33.44,11690.0,29.5726,29.6169,29.546,29.6169,11690.0
2019-08-22 10:10:00,33.45,33.47,33.33,33.4,46400.0,29.6257,29.6434,29.5194,29.5814,46400.0
2019-08-22 10:15:00,33.4,33.53,33.4,33.49,67538.0,29.5814,29.6966,29.5814,29.6611,67538.0
2019-08-22 10:20:00,33.52,33.52,33.43,33.46,24608.0,29.6877,29.6877,29.608,29.6346,24608.0
2019-08-22 10:25:00,33.45,33.5,33.43,33.48,116846.0,29.6257,29.67,29.608,29.6523,116846.0
2019-08-22 10:30:00,33.48,33.49,33.39,33.49,75840.0,29.6523,29.6611,29.5726,29.6611,75840.0
2019-08-22 10:35:00,33.5,33.63,33.43,33.57,50932.0,29.67,29.7851,29.608,29.732,50932.0
2019-08-22 10:40:00,33.56,33.56,33.42,33.46,22188.0,29.7231,29.7231,29.5991,29.6346,22188.0
2019-08-22 10:45:00,33.45,33.5,33.41,33.49,18498.0,29.6257,29.67,29.5903,29.6611,18498.0
2019-08-22 10:50:00,33.49,33.51,33.42,33.48,33604.0,29.6611,29.6789,29.5991,29.6523,33604.0
2019-08-22 10:55:00,33.51,33.63,33.49,33.58,40228.0,29.6789,29.7851,29.6611,29.7409,40228.0
2019-08-22 11:00:00,33.6,33.67,33.6,33.63,13466.0,29.7586,29.8206,29.7586,29.7851,13466.0
2019-08-22 11:05:00,33.61,33.74,33.61,33.73,12596.0,29.7674,29.8826,29.7674,29.8737,12596.0
2019-08-22 11:10:00,33.72,33.73,33.67,33.73,37724.0,29.8649,29.8737,29.8206,29.8737,37724.0
2019-08-22 11:15:00,33.72,33.72,33.6,33.63,13366.0,29.8649,29.8649,29.7586,29.7851,13366.0
2019-08-22 11:20:00,33.63,33.7,33.6,33.62,29170.0,29.7851,29.8471,29.7586,29.7763,29170.0
2019-08-22 11:25:00,33.62,33.68,33.61,33.68,30456.0,29.7763,29.8294,29.7674,29.8294,30456.0
2019-08-22 11:30:00,33.68,33.79,33.68,33.79,50362.0,29.8294,29.9268,29.8294,29.9268,50362.0
2019-08-22 11:35:00,33.78,33.81,33.72,33.72,20096.0,29.918,29.9446,29.8649,29.8649,20096.0
2019-08-22 11:40:00,33.75,33.77,33.74,33.74,13240.0,29.8914,29.9091,29.8826,29.8826,13240.0
2019-08-22 11:45:00,33.74,33.81,33.71,33.8,47590.0,29.8826,29.9446,29.856,29.9357,47590.0
2019-08-22 11:50:00,33.81,33.81,33.74,33.76,10360.0,29.9446,29.9446,29.8826,29.9003,10360.0
2019-08-22 11:55:00,33.77,33.82,33.74,33.82,11584.0,29.9091,29.9534,29.8826,29.9534,11584.0
2019-08-22 12:00:00,33.83,33.87,33.81,33.83,13530.0,29.9623,29.9977,29.9446,29.9623,13530.0
2019-08-22 12:05:00,33.82,33.85,33.8,33.82,12756.0,29.9534,29.98,29.9357,29.9534,12756.0
2019-08-22 12:10:00,33.82,33.85,33.8,33.85,7764.0,29.9534,29.98,29.9357,29.98,7764.0
2019-08-22 12:15:00,33.84,33.85,33.79,33.81,9964.0,29.9711,29.98,29.9268,29.9446,9964.0
2019-08-22 12:20:00,33.79,33.8,33.77,33.8,6260.0,29.9268,29.9357,29.9091,29.9357,6260.0
2019-08-22 12:25:00,33.8,33.83,33.79,33.83,13294.0,29.9357,29.9623,29.9268,29.9623,13294.0
2019-08-22 12:30:00,33.83,33.9,33.83,33.85,11822.0,29.9623,30.0243,29.9623,29.98,11822.0
2019-08-22 12:35:00,33.84,33.86,33.82,33.83,11802.0,29.9711,29.9888,29.9534,29.9623,11802.0
2019-08-22 12:40:00,33.84,33.91,33.84,33.91,11920.0,29.9711,30.0331,29.9711,30.0331,11920.0
2019-08-22 12:45:00,33.89,33.9,33.85,33.88,12834.0,30.0154,30.0243,29.98,30.0066,12834.0
2019-08-22 12:50:00,33.88,33.92,33.87,33.91,23026.0,30.0066,30.042,29.9977,30.0331,23026.0
2019-08-22 12:55:00,33.92,33.95,33.85,33.87,49866.0,30.042,30.0686,29.98,29.9977,49866.0
2019-08-22 13:00:00,33.86,33.95,33.86,33.94,18056.0,29.9888,30.0686,29.9888,30.0597,18056.0
2019-08-22 13:05:00,33.94,33.99,33.93,33.98,8434.0,30.0597,30.104,30.0508,30.0951,8434.0
2019-08-22 13:10:00,33.97,33.98,33.92,33.92,6288.0,30.0863,30.0951,30.042,30.042,6288.0
2019-08-22 13:15:00,33.91,33.93,33.88,33.93,13650.0,30.0331,30.0508,30.0066,30.0508,13650.0
2019-08-22 13:20:00,33.94,33.97,33.94,33.97,6630.0,30.0597,30.0863,30.0597,30.0863,6630.0
2019-08-22 13:25:00,33.97,33.97,33.92,33.96,16232.0,30.0863,30.0863,30.042,30.0774,16232.0
2019-08-22 13:30:00,33.96,34.01,33.95,33.95,17280.0,30.0774,30.1217,30.0686,30.0686,17280.0
2019-08-22 13:35:00,33.97,33.99,33.96,33.99,10400.0,30.0863,30.104,30.0774,30.104,10400.0
2019-08-22 13:40:00,33.98,34.04,33.96,34.01,28302.0,30.0951,30.1483,30.0774,30.1217,28302.0
2019-08-22 13:45:00,34.01,34.01,33.92,33.94,23394.0,30.1217,30.1217,30.042,30.0597,23394.0
2019-08-22 13:50:00,33.94,33.98,33.91,33.94,43600.0,30.0597,30.0951,30.0331,30.0597,43600.0
2019-08-22 13:55:00,33.95,33.99,33.94,33.99,22716.0,30.0686,30.104,30.0597,30.104,22716.0
2019-08-22 14:00:00,33.98,33.99,33.96,33.96,12208.0,30.0951,30.104,30.0774,30.0774,12208.0
2019-08-22 14:05:00,33.97,33.98,33.93,33.97,15712.0,30.0863,30.0951,30.0508,30.0863,15712.0
2019-08-22 14:10:00,33.97,33.98,33.93,33.96,15146.0,30.0863,30.0951,30.0508,30.0774,15146.0
2019-08-22 14:15:00,33.96,33.98,33.94,33.98,14636.0,30.0774,30.0951,30.0597,30.0951,14636.0
2019-08-22 14:20:00,33.98,33.98,33.92,33.96,12632.0,30.0951,30.0951,30.042,30.0774,12632.0
2019-08-22 14:25:00,33.95,33.98,33.92,33.95,19932.0,30.0686,30.0951,30.042,30.0686,19932.0
2019-08-22 14:30:00,33.94,33.98,33.93,33.96,11352.0,30.0597,30.0951,30.0508,30.0774,11352.0
2019-08-22 14:35:00,33.97,34.0,33.96,33.99,11678.0,30.0863,30.1128,30.0774,30.104,11678.0
2019-08-22 14:40:00,33.99,33.99,33.96,33.98,7958.0,30.104,30.104,30.0774,30.0951,7958.0
2019-08-22 14:45:00,33.99,34.05,33.99,34.02,18314.0,30.104,30.1571,30.104,30.1306,18314.0
2019-08-22 14:50:00,34.01,34.02,33.99,34.02,10666.0,30.1217,30.1306,30.104,30.1306,10666.0
2019-08-22 14:55:00,34.01,34.06,33.99,34.05,13320.0,30.1217,30.166,30.104,30.1571,13320.0
2019-08-22 15:00:00,34.06,34.08,34.05,34.06,13118.0,30.166,30.1837,30.1571,30.166,13118.0
2019-08-22 15:05:00,34.07,34.11,34.07,34.09,37868.0,30.1748,30.2103,30.1748,30.1925,37868.0
2019-08-22 15:10:00,34.1,34.13,34.09,34.1,28086.0,30.2014,30.228,30.1925,30.2014,28086.0
2019-08-22 15:15:00,34.1,34.1,34.05,34.08,29244.0,30.2014,30.2014,30.1571,30.1837,29244.0
2019-08-22 15:20:00,34.08,34.09,34.05,34.07,17024.0,30.1837,30.1925,30.1571,30.1748,17024.0
2019-08-22 15:25:00,34.07,34.14,34.06,34.14,41686.0,30.1748,30.2368,30.166,30.2368,41686.0
2019-08-22 15:30:00,34.13,34.18,34.12,34.17,51414.0,30.228,30.2723,30.2191,30.2634,51414.0
2019-08-22 15:35:00,34.17,34.21,34.17,34.19,41478.0,30.2634,30.2988,30.2634,30.2811,41478.0
2019-08-22 15:40:00,34.2,34.22,34.18,34.18,46836.0,30.29,30.3077,30.2723,30.2723,46836.0
2019-08-22 15:45:00,34.19,34.22,34.17,34.19,105248.0,30.2811,30.3077,30.2634,30.2811,105248.0
2019-08-22 15:50:00,34.19,34.2,34.16,34.18,96006.0,30.2811,30.29,30.2545,30.2723,96006.0
2019-08-22 15:55:00,34.18,34.18,34.1,34.18,151686.0,30.2723,30.2723,30.2014,30.2723,151686.0
2019-08-23 09:30:00,33.8,33.85,33.54,33.66,56786.0,29.9357,29.98,29.7054,29.8117,56786.0
2019-08-23 09:35:00,33.63,33.65,33.42,33.5,25134.0,29.7851,29.8029,29.5991,29.67,25134.0
2019-08-23 09:40:00,33.52,33.63,33.48,33.6,96260.0,29.6877,29.7851,29.6523,29.7586,96260.0
2019-08-23 09:45:00,33.58,33.72,33.58,33.7,23566.0,29.7409,29.8649,29.7409,29.8471,23566.0
2019-08-23 09:50:00,33.69,33.71,33.61,33.67,16712.0,29.8383,29.856,29.7674,29.8206,16712.0
2019-08-23 09:55:00,33.68,33.88,33.68,33.88,8800.0,29.8294,30.0066,29.8294,30.0066,8800.0
2019-08-23 10:00:00,33.87,33.88,33.75,33.81,21296.0,29.9977,30.0066,29.8914,29.9446,21296.0
2019-08-23 10:05:00,33.81,33.9,33.79,33.84,16202.0,29.9446,30.0243,29.9268,29.9711,16202.0
2019-08-23 10:10:00,33.8,33.8,33.72,33.79,10918.0,29.9357,29.9357,29.8649,29.9268,10918.0
2019-08-23 10:15:00,33.79,33.92,33.78,33.92,16150.0,29.9268,30.042,29.918,30.042,16150.0
2019-08-23 10:20:00,33.93,33.93,33.86,33.88,19140.0,30.0508,30.0508,29.9888,30.0066,19140.0
2019-08-23 10:25:00,33.88,33.89,33.8,33.84,11402.0,30.0066,30.0154,29.9357,29.9711,11402.0
2019-08-23 10:30:00,33.85,33.96,33.85,33.95,15432.0,29.98,30.0774,29.98,30.0686,15432.0
2019-08-23 10:35:00,33.93,33.99,33.93,33.96,13000.0,30.0508,30.104,30.0508,30.0774,13000.0
2019-08-23 10:40:00,33.98,33.99,33.92,33.94,13860.0,30.0951,30.104,30.042,30.0597,13860.0
2019-08-23 10:45:00,33.94,33.98,33.94,33.97,20164.0,30.0597,30.0951,30.0597,30.0863,20164.0
2019-08-23 10:50:00,33.98,34.04,33.93,34.0,18946.0,30.0951,30.1483,30.0508,30.1128,18946.0
2019-08-23 10:55:00,34.03,34.09,33.99,33.99,19616.0,30.1394,30.1925,30.104,30.104,19616.0
2019-08-23 11:00:00,33.99,33.99,33.63,33.71,72828.0,30.104,30.104,29.7851,29.856,72828.0
2019-08-23 11:05:00,33.71,33.86,33.58,33.61,41520.0,29.856,29.9888,29.7409,29.7674,41520.0
2019-08-23 11:10:00,33.58,33.85,33.51,33.72,77824.0,29.7409,29.98,29.6789,29.8649,77824.0
2019-08-23 11:15:00,33.69,33.81,33.69,33.77,9244.0,29.8383,29.9446,29.8383,29.9091,9244.0
2019-08-23 11:20:00,33.76,33.78,33.66,33.74,51164.0,29.9003,29.918,29.8117,29.8826,51164.0
2019-08-23 11:25:00,33.74,33.76,33.66,33.73,22272.0,29.8826,29.9003,29.8117,29.8737,22272.0
2019-08-23 11:30:00,33.69,33.72,33.57,33.66,29438.0,29.8383,29.8649,29.732,29.8117,29438.0
2019-08-23 11:35:00,33.66,33.72,33.59,33.69,35308.0,29.8117,29.8649,29.7497,29.8383,35308.0
2019-08-23 11:40:00,33.68,33.77,33.67,33.74,23690.0,29.8294,29.9091,29.8206,29.8826,23690.0
2019-08-23 11:45:00,33.74,33.77,33.66,33.72,26940.0,29.8826,29.9091,29.8117,29.8649,26940.0
2019-08-23 11:50:00,33.72,33.77,33.7,33.73,23256.0,29.8649,29.9091,29.8471,29.8737,23256.0
2019-08-23 11:55:00,33.74,33.77,33.67,33.72,50758.0,29.8826,29.9091,29.8206,29.8649,50758.0
2019-08-23 12:00:00,33.71,33.8,33.68,33.8,60328.0,29.856,29.9357,29.8294,29.9357,60328.0
2019-08-23 12:05:00,33.78,33.81,33.71,33.81,30050.0,29.918,29.9446,29.856,29.9446,30050.0
2019-08-23 12:10:00,33.82,33.88,33.77,33.87,14416.0,29.9534,30.0066,29.9091,29.9977,14416.0
2019-08-23 12:15:00,33.9,33.95,33.88,33.92,17080.0,30.0243,30.0686,30.0066,30.042,17080.0
2019-08-23 12:20:00,33.9,33.98,33.9,33.94,11050.0,30.0243,30.0951,30.0243,30.0597,11050.0
2019-08-23 12:25:00,33.92,33.94,33.9,33.93,17408.0,30.042,30.0597,30.0243,30.0508,17408.0
2019-08-23 12:30:00,33.92,33.96,33.9,33.91,64220.0,30.042,30.0774,30.0243,30.0331,64220.0
2019-08-23 12:35:00,33.91,33.99,33.9,33.94,34022.0,30.0331,30.104,30.0243,30.0597,34022.0
2019-08-23 12:40:00,33.95,33.99,33.92,33.94,15974.0,30.0686,30.104,30.042,30.0597,15974.0
2019-08-23 12:45:00,33.96,33.98,33.92,33.93,88682.0,30.0774,30.0951,30.042,30.0508,88682.0
2019-08-23 12:50:00,33.93,33.97,33.87,33.93,134684.0,30.0508,30.0863,29.9977,30.0508,134684.0
2019-08-23 12:55:00,33.91,33.98,33.87,33.94,150712.0,30.0331,30.0951,29.9977,30.0597,150712.0
2019-08-23 13:00:00,33.93,33.94,33.88,33.92,64130.0,30.0508,30.0597,30.0066,30.042,64130.0
2019-08-23 13:05:00,33.92,33.94,33.77,33.78,93912.0,30.042,30.0597,29.9091,29.918,93912.0
2019-08-23 13:10:00,33.79,33.92,33.79,33.9,46376.0,29.9268,30.042,29.9268,30.0243,46376.0
2019-08-23 13:15:00,33.91,33.92,33.81,33.83,115638.0,30.0331,30.042,29.9446,29.9623,115638.0
2019-08-23 13:20:00,33.83,33.88,33.81,33.85,163774.0,29.9623,30.0066,29.9446,29.98,163774.0
2019-08-23 13:25:00,33.85,33.87,33.81,33.84,31324.0,29.98,29.9977,29.9446,29.9711,31324.0
2019-08-23 13:30:00,33.83,33.88,33.82,33.87,49650.0,29.9623,30.0066,29.9534,29.9977,49650.0
2019-08-23 13:35:00,33.88,33.98,33.88,33.96,36890.0,30.0066,30.0951,30.0066,30.0774,36890.0
2019-08-23 13:40:00,33.96,34.02,33.95,34.02,46286.0,30.0774,30.1306,30.0686,30.1306,46286.0
2019-08-23 13:45:00,34.03,34.03,33.97,33.97,16602.0,30.1394,30.1394,30.0863,30.0863,16602.0
2019-08-23 13:50:00,33.97,34.06,33.97,34.01,26674.0,30.0863,30.166,30.0863,30.1217,26674.0
2019-08-23 13:55:00,34.01,34.06,33.99,34.05,65250.0,30.1217,30.166,30.104,30.1571,65250.0
2019-08-23 14:00:00,34.04,34.07,34.0,34.07,149052.0,30.1483,30.1748,30.1128,30.1748,149052.0
2019-08-23 14:05:00,34.07,34.15,34.05,34.1,46804.0,30.1748,30.2457,30.1571,30.2014,46804.0
2019-08-23 14:10:00,34.1,34.13,34.07,34.09,67650.0,30.2014,30.228,30.1748,30.1925,67650.0
2019-08-23 14:15:00,34.09,34.13,34.04,34.09,207964.0,30.1925,30.228,30.1483,30.1925,207964.0
2019-08-23 14:20:00,34.09,34.13,34.07,34.1,91670.0,30.1925,30.228,30.1748,30.2014,91670.0
2019-08-23 14:25:00,34.1,34.12,34.05,34.08,62184.0,30.2014,30.2191,30.1571,30.1837,62184.0
2019-08-23 14:30:00,34.07,34.11,34.02,34.07,253434.0,30.1748,30.2103,30.1306,30.1748,253434.0
2019-08-23 14:35:00,34.07,34.11,34.06,34.09,161454.0,30.1748,30.2103,30.166,30.1925,161454.0
2019-08-23 14:40:00,34.09,34.12,34.08,34.1,97610.0,30.1925,30.2191,30.1837,30.2014,97610.0
2019-08-23 14:45:00,34.1,34.12,33.85,33.92,180132.0,30.2014,30.2191,29.98,30.042,180132.0
2019-08-23 14:50:00,33.93,33.96,33.88,33.93,38904.0,30.0508,30.0774,30.0066,30.0508,38904.0
2019-08-23 14:55:00,33.92,33.95,33.88,33.95,23002.0,30.042,30.0686,30.0066,30.0686,23002.0
2019-08-23 15:00:00,33.93,33.96,33.92,33.95,52702.0,30.0508,30.0774,30.042,30.0686,52702.0
2019-08-23 15:05:00,33.95,34.01,33.92,33.94,52982.0,30.0686,30.1217,30.042,30.0597,52982.0
2019-08-23 15:10:00,33.95,33.97,33.89,33.95,43662.0,30.0686,30.0863,30.0154,30.0686,43662.0
2019-08-23 15:15:00,33.94,34.04,33.92,33.96,216074.0,30.0597,30.1483,30.042,30.0774,216074.0
2019-08-23 15:20:00,33.96,34.0,33.93,33.97,104476.0,30.0774,30.1128,30.0508,30.0863,104476.0
2019-08-23 15:25:00,33.97,33.98,33.93,33.95,67798.0,30.0863,30.0951,30.0508,30.0686,67798.0
2019-08-23 15:30:00,33.94,33.98,33.88,33.91,157418.0,30.0597,30.0951,30.0066,30.0331,157418.0
2019-08-23 15:35:00,33.9,33.92,33.84,33.85,56946.0,30.0243,30.042,29.9711,29.98,56946.0
2019-08-23 15:40:00,33.85,33.88,33.77,33.77,49822.0,29.98,30.0066,29.9091,29.9091,49822.0
2019-08-23 15:45:00,33.77,33.85,33.77,33.77,65710.0,29.9091,29.98,29.9091,29.9091,65710.0
2019-08-23 15:50:00,33.75,33.75,33.6,33.64,149620.0,29.8914,29.8914,29.7586,29.794,149620.0
2019-08-23 15:55:00,33.63,33.72,33.6,33.67,192678.0,29.7851,29.8649,29.7586,29.8206,192678.0
2019-08-26 09:30:00,33.99,34.07,33.69,33.74,44632.0,30.104,30.1748,29.8383,29.8826,44632.0
2019-08-26 09:35:00,33.77,33.77,33.49,33.5,45276.0,29.9091,29.9091,29.6611,29.67,45276.0
2019-08-26 09:40:00,33.48,33.48,33.26,33.28,32188.0,29.6523,29.6523,29.4574,29.4752,32188.0
2019-08-26 09:45:00,33.31,33.35,33.19,33.3,23524.0,29.5017,29.5372,29.3954,29.4929,23524.0
2019-08-26 09:50:00,33.29,33.49,33.27,33.47,20804.0,29.484,29.6611,29.4663,29.6434,20804.0
2019-08-26 09:55:00,33.47,33.65,33.44,33.62,25892.0,29.6434,29.8029,29.6169,29.7763,25892.0
2019-08-26 10:00:00,33.65,33.78,33.65,33.72,31942.0,29.8029,29.918,29.8029,29.8649,31942.0
2019-08-26 10:05:00,33.74,33.79,33.57,33.6,42114.0,29.8826,29.9268,29.732,29.7586,42114.0
2019-08-26 10:10:00,33.63,33.7,33.59,33.59,15732.0,29.7851,29.8471,29.7497,29.7497,15732.0
2019-08-26 10:15:00,33.57,33.6,33.5,33.55,23038.0,29.732,29.7586,29.67,29.7143,23038.0
2019-08-26 10:20:00,33.58,33.59,33.53,33.54,8262.0,29.7409,29.7497,29.6966,29.7054,8262.0
2019-08-26 10:25:00,33.54,33.59,33.51,33.59,10868.0,29.7054,29.7497,29.6789,29.7497,10868.0
2019-08-26 10:30:00,33.58,33.62,33.54,33.58,19342.0,29.7409,29.7763,29.7054,29.7409,19342.0
2019-08-26 10:35:00,33.58,33.6,33.53,33.58,26108.0,29.7409,29.7586,29.6966,29.7409,26108.0
2019-08-26 10:40:00,33.56,33.56,33.51,33.55,24944.0,29.7231,29.7231,29.6789,29.7143,24944.0
2019-08-26 10:45:00,33.54,33.6,33.52,33.57,14306.0,29.7054,29.7586,29.6877,29.732,14306.0
2019-08-26 10:50:00,33.57,33.57,33.52,33.55,10852.0,29.732,29.732,29.6877,29.7143,10852.0
2019-08-26 10:55:00,33.53,33.55,33.47,33.5,18678.0,29.6966,29.7143,29.6434,29.67,18678.0
2019-08-26 11:00:00,33.5,33.56,33.48,33.54,16280.0,29.67,29.7231,29.6523,29.7054,16280.0
2019-08-26 11:05:00,33.55,33.55,33.49,33.49,14612.0,29.7143,29.7143,29.6611,29.6611,14612.0
2019-08-26 11:10:00,33.49,33.58,33.45,33.55,27226.0,29.6611,29.7409,29.6257,29.7143,27226.0
2019-08-26 11:15:00,33.56,33.58,33.5,33.52,8428.0,29.7231,29.7409,29.67,29.6877,8428.0
2019-08-26 11:20:00,33.52,33.55,33.5,33.54,18422.0,29.6877,29.7143,29.67,29.7054,18422.0
2019-08-26 11:25:00,33.53,33.54,33.52,33.52,10848.0,29.6966,29.7054,29.6877,29.6877,10848.0
2019-08-26 11:30:00,33.53,33.63,33.52,33.59,30636.0,29.6966,29.7851,29.6877,29.7497,30636.0
2019-08-26 11:35:00,33.6,33.63,33.57,33.63,12272.0,29.7586,29.7851,29.732,29.7851,12272.0
2019-08-26 11:40:00,33.64,33.68,33.62,33.68,11258.0,29.794,29.8294,29.7763,29.8294,11258.0
2019-08-26 11:45:00,33.67,33.67,33.61,33.64,11622.0,29.8206,29.8206,29.7674,29.794,11622.0
2019-08-26 11:50:00,33.63,33.66,33.6,33.62,11698.0,29.7851,29.8117,29.7586,29.7763,11698.0
2019-08-26 11:55:00,33.63,33.68,33.61,33.64,11286.0,29.7851,29.8294,29.7674,29.794,11286.0
2019-08-26 12:00:00,33.64,33.64,33.56,33.57,14600.0,29.794,29.794,29.7231,29.732,14600.0
2019-08-26 12:05:00,33.56,33.6,33.55,33.6,8190.0,29.7231,29.7586,29.7143,29.7586,8190.0
2019-08-26 12:10:00,33.62,33.62,33.58,33.58,9306.0,29.7763,29.7763,29.7409,29.7409,9306.0
2019-08-26 12:15:00,33.59,33.59,33.52,33.53,11056.0,29.7497,29.7497,29.6877,29.6966,11056.0
2019-08-26 12:20:00,33.54,33.66,33.52,33.65,27024.0,29.7054,29.8117,29.6877,29.8029,27024.0
2019-08-26 12:25:00,33.64,33.65,33.6,33.6,9000.0,29.794,29.8029,29.7586,29.7586,9000.0
2019-08-26 12:30:00,33.61,33.64,33.61,33.62,9246.0,29.7674,29.794,29.7674,29.7763,9246.0
2019-08-26 12:35:00,33.63,33.67,33.62,33.67,9652.0,29.7851,29.8206,29.7763,29.8206,9652.0
2019-08-26 12:40:00,33.68,33.68,33.63,33.65,10304.0,29.8294,29.8294,29.7851,29.8029,10304.0
2019-08-26 12:45:00,33.66,33.68,33.65,33.65,8366.0,29.8117,29.8294,29.8029,29.8029,8366.0
2019-08-26 12:50:00,33.66,33.69,33.66,33.69,10400.0,29.8117,29.8383,29.8117,29.8383,10400.0
2019-08-26 12:55:00,33.7,33.72,33.68,33.7,11596.0,29.8471,29.8649,29.8294,29.8471,11596.0
2019-08-26 13:00:00,33.71,33.71,33.67,33.68,15830.0,29.856,29.856,29.8206,29.8294,15830.0
2019-08-26 13:05:00,33.69,33.7,33.66,33.7,20048.0,29.8383,29.8471,29.8117,29.8471,20048.0
2019-08-26 13:10:00,33.69,33.7,33.62,33.63,19900.0,29.8383,29.8471,29.7763,29.7851,19900.0
2019-08-26 13:15:00,33.61,33.63,33.6,33.61,13776.0,29.7674,29.7851,29.7586,29.7674,13776.0
2019-08-26 13:20:00,33.62,33.63,33.58,33.63,98572.0,29.7763,29.7851,29.7409,29.7851,98572.0
2019-08-26 13:25:00,33.64,33.69,33.63,33.64,91400.0,29.794,29.8383,29.7851,29.794,91400.0
2019-08-26 13:30:00,33.65,33.66,33.6,33.64,32018.0,29.8029,29.8117,29.7586,29.794,32018.0
2019-08-26 13:35:00,33.63,33.66,33.58,33.59,19578.0,29.7851,29.8117,29.7409,29.7497,19578.0
2019-08-26 13:40:00,33.58,33.59,33.57,33.58,8816.0,29.7409,29.7497,29.732,29.7409,8816.0
2019-08-26 13:45:00,33.57,33.57,33.51,33.52,16900.0,29.732,29.732,29.6789,29.6877,16900.0
2019-08-26 13:50:00,33.52,33.52,33.46,33.48,58666.0,29.6877,29.6877,29.6346,29.6523,58666.0
2019-08-26 13:55:00,33.48,33.52,33.48,33.51,16628.0,29.6523,29.6877,29.6523,29.6789,16628.0
2019-08-26 14:00:00,33.51,33.51,33.47,33.5,16756.0,29.6789,29.6789,29.6434,29.67,16756.0
2019-08-26 14:05:00,33.5,33.5,33.49,33.49,12346.0,29.67,29.67,29.6611,29.6611,12346.0
2019-08-26 14:10:00,33.49,33.52,33.46,33.49,19316.0,29.6611,29.6877,29.6346,29.6611,19316.0
2019-08-26 14:15:00,33.51,33.56,33.5,33.51,18526.0,29.6789,29.7231,29.67,29.6789,18526.0
2019-08-26 14:20:00,33.51,33.54,33.5,33.52,11180.0,29.6789,29.7054,29.67,29.6877,11180.0
2019-08-26 14:25:00,33.52,33.64,33.52,33.62,17074.0,29.6877,29.794,29.6877,29.7763,17074.0
2019-08-26 14:30:00,33.62,33.64,33.6,33.64,17346.0,29.7763,29.794,29.7586,29.794,17346.0
2019-08-26 14:35:00,33.63,33.63,33.59,33.59,23862.0,29.7851,29.7851,29.7497,29.7497,23862.0
2019-08-26 14:40:00,33.59,33.62,33.58,33.61,12506.0,29.7497,29.7763,29.7409,29.7674,12506.0
2019-08-26 14:45:00,33.62,33.63,33.59,33.59,22878.0,29.7763,29.7851,29.7497,29.7497,22878.0
2019-08-26 14:50:00,33.59,33.62,33.58,33.6,20250.0,29.7497,29.7763,29.7409,29.7586,20250.0
2019-08-26 14:55:00,33.6,33.64,33.6,33.62,26788.0,29.7586,29.794,29.7586,29.7763,26788.0
2019-08-26 15:00:00,33.63,33.68,33.63,33.65,19400.0,29.7851,29.8294,29.7851,29.8029,19400.0
2019-08-26 15:05:00,33.65,33.68,33.61,33.67,32040.0,29.8029,29.8294,29.7674,29.8206,32040.0
2019-08-26 15:10:00,33.68,33.71,33.67,33.68,21114.0,29.8294,29.856,29.8206,29.8294,21114.0
2019-08-26 15:15:00,33.68,33.71,33.66,33.66,37562.0,29.8294,29.856,29.8117,29.8117,37562.0
2019-08-26 15:20:00,33.66,33.71,33.65,33.7,29658.0,29.8117,29.856,29.8029,29.8471,29658.0
2019-08-26 15:25:00,33.7,33.73,33.68,33.71,47266.0,29.8471,29.8737,29.8294,29.856,47266.0
2019-08-26 15:30:00,33.71,33.76,33.69,33.69,32214.0,29.856,29.9003,29.8383,29.8383,32214.0
2019-08-26 15:35:00,33.69,33.72,33.69,33.72,45428.0,29.8383,29.8649,29.8383,29.8649,45428.0
2019-08-26 15:40:00,33.71,33.76,33.7,33.73,75404.0,29.856,29.9003,29.8471,29.8737,75404.0
2019-08-26 15:45:00,33.72,33.74,33.71,33.72,83810.0,29.8649,29.8826,29.856,29.8649,83810.0
2019-08-26 15:50:00,33.72,33.76,33.68,33.7,84074.0,29.8649,29.9003,29.8294,29.8471,84074.0
2019-08-26 15:55:00,33.7,33.74,33.67,33.72,251244.0,29.8471,29.8826,29.8206,29.8649,251244.0
2019-08-27 09:30:00,33.99,33.99,33.93,33.93,13544.0,30.104,30.104,30.0508,30.0508,13544.0
2019-08-27 09:35:00,33.9,33.99,33.85,33.88,15714.0,30.0243,30.104,29.98,30.0066,15714.0
2019-08-27 09:40:00,33.92,33.99,33.9,33.98,19934.0,30.042,30.104,30.0243,30.0951,19934.0
2019-08-27 09:45:00,34.01,34.13,34.0,34.07,12394.0,30.1217,30.228,30.1128,30.1748,12394.0
2019-08-27 09:50:00,34.1,34.1,33.99,34.01,10806.0,30.2014,30.2014,30.104,30.1217,10806.0
2019-08-27 09:55:00,34.04,34.1,34.02,34.06,8412.0,30.1483,30.2014,30.1306,30.166,8412.0
2019-08-27 10:00:00,34.08,34.13,34.06,34.1,12076.0,30.1837,30.228,30.166,30.2014,12076.0
2019-08-27 10:05:00,34.08,34.23,34.08,34.21,46204.0,30.1837,30.3165,30.1837,30.2988,46204.0
2019-08-27 10:10:00,34.21,34.21,34.1,34.13,16482.0,30.2988,30.2988,30.2014,30.228,16482.0
2019-08-27 10:15:00,34.15,34.19,34.13,34.18,14452.0,30.2457,30.2811,30.228,30.2723,14452.0
2019-08-27 10:20:00,34.17,34.25,34.17,34.19,39748.0,30.2634,30.3343,30.2634,30.2811,39748.0
2019-08-27 10:25:00,34.19,34.24,34.18,34.21,25376.0,30.2811,30.3254,30.2723,30.2988,25376.0
2019-08-27 10:30:00,34.21,34.26,34.18,34.18,27346.0,30.2988,30.3431,30.2723,30.2723,27346.0
2019-08-27 10:35:00,34.18,34.19,34.12,34.12,32484.0,30.2723,30.2811,30.2191,30.2191,32484.0
2019-08-27 10:40:00,34.11,34.17,34.09,34.16,17936.0,30.2103,30.2634,30.1925,30.2545,17936.0
2019-08-27 10:45:00,34.17,34.17,34.04,34.05,15688.0,30.2634,30.2634,30.1483,30.1571,15688.0
2019-08-27 10:50:00,34.05,34.06,34.01,34.04,26772.0,30.1571,30.166,30.1217,30.1483,26772.0
2019-08-27 10:55:00,34.04,34.06,34.0,34.02,21952.0,30.1483,30.166,30.1128,30.1306,21952.0
2019-08-27 11:00:00,34.02,34.16,34.02,34.14,17866.0,30.1306,30.2545,30.1306,30.2368,17866.0
2019-08-27 11:05:00,34.15,34.17,34.13,34.14,22350.0,30.2457,30.2634,30.228,30.2368,22350.0
2019-08-27 11:10:00,34.16,34.17,34.04,34.06,25016.0,30.2545,30.2634,30.1483,30.166,25016.0
2019-08-27 11:15:00,34.08,34.09,33.98,34.01,26590.0,30.1837,30.1925,30.0951,30.1217,26590.0
2019-08-27 11:20:00,34.0,34.02,33.99,34.01,26244.0,30.1128,30.1306,30.104,30.1217,26244.0
2019-08-27 11:25:00,34.02,34.02,33.98,33.99,21824.0,30.1306,30.1306,30.0951,30.104,21824.0
2019-08-27 11:30:00,33.99,34.01,33.96,33.97,20044.0,30.104,30.1217,30.0774,30.0863,20044.0
2019-08-27 11:35:00,33.96,34.0,33.93,33.95,15496.0,30.0774,30.1128,30.0508,30.0686,15496.0
2019-08-27 11:40:00,33.96,33.99,33.95,33.99,26748.0,30.0774,30.104,30.0686,30.104,26748.0
2019-08-27 11:45:00,33.99,34.1,33.99,34.09,29550.0,30.104,30.2014,30.104,30.1925,29550.0
2019-08-27 11:50:00,34.09,34.1,34.04,34.05,20748.0,30.1925,30.2014,30.1483,30.1571,20748.0
2019-08-27 11:55:00,34.06,34.06,33.97,33.99,15676.0,30.166,30.166,30.0863,30.104,15676.0
2019-08-27 12:00:00,33.99,34.04,33.98,33.99,21814.0,30.104,30.1483,30.0951,30.104,21814.0
2019-08-27 12:05:00,33.97,34.06,33.97,34.05,29564.0,30.0863,30.166,30.0863,30.1571,29564.0
2019-08-27 12:10:00,34.05,34.06,34.01,34.02,14448.0,30.1571,30.166,30.1217,30.1306,14448.0
2019-08-27 12:15:00,34.01,34.04,33.98,34.03,41084.0,30.1217,30.1483,30.0951,30.1394,41084.0
2019-08-27 12:20:00,34.03,34.09,34.01,34.08,16128.0,30.1394,30.1925,30.1217,30.1837,16128.0
2019-08-27 12:25:00,34.06,34.09,34.01,34.08,12526.0,30.166,30.1925,30.1217,30.1837,12526.0
2019-08-27 12:30:00,34.07,34.07,33.98,33.99,28100.0,30.1748,30.1748,30.0951,30.104,28100.0
2019-08-27 12:35:00,33.99,34.04,33.98,34.02,23394.0,30.104,30.1483,30.0951,30.1306,23394.0
2019-08-27 12:40:00,34.03,34.04,33.98,34.02,25020.0,30.1394,30.1483,30.0951,30.1306,25020.0
2019-08-27 12:45:00,34.04,34.16,34.04,34.16,13920.0,30.1483,30.2545,30.1483,30.2545,13920.0
2019-08-27 12:50:00,34.18,34.18,34.09,34.15,24496.0,30.2723,30.2723,30.1925,30.2457,24496.0
2019-08-27 12:55:00,34.12,34.17,34.12,34.13,24048.0,30.2191,30.2634,30.2191,30.228,24048.0
2019-08-27 13:00:00,34.11,34.12,34.04,34.07,18140.0,30.2103,30.2191,30.1483,30.1748,18140.0
2019-08-27 13:05:00,34.06,34.12,34.04,34.08,10342.0,30.166,30.2191,30.1483,30.1837,10342.0
2019-08-27 13:10:00,34.06,34.07,34.02,34.02,11044.0,30.166,30.1748,30.1306,30.1306,11044.0
2019-08-27 13:15:00,34.02,34.05,34.02,34.03,9468.0,30.1306,30.1571,30.1306,30.1394,9468.0
2019-08-27 13:20:00,34.03,34.07,34.02,34.07,12800.0,30.1394,30.1748,30.1306,30.1748,12800.0
2019-08-27 13:25:00,34.06,34.09,34.03,34.06,21470.0,30.166,30.1925,30.1394,30.166,21470.0
2019-08-27 13:30:00,34.05,34.1,34.05,34.1,10126.0,30.1571,30.2014,30.1571,30.2014,10126.0
2019-08-27 13:35:00,34.1,34.23,34.09,34.2,22434.0,30.2014,30.3165,30.1925,30.29,22434.0
2019-08-27 13:40:00,34.21,34.24,34.2,34.2,16184.0,30.2988,30.3254,30.29,30.29,16184.0
2019-08-27 13:45:00,34.2,34.23,34.19,34.23,9056.0,30.29,30.3165,30.2811,30.3165,9056.0
2019-08-27 13:50:00,34.22,34.26,34.22,34.23,34488.0,30.3077,30.3431,30.3077,30.3165,34488.0
2019-08-27 13:55:00,34.23,34.23,34.19,34.21,11378.0,30.3165,30.3165,30.2811,30.2988,11378.0
2019-08-27 14:00:00,34.22,34.24,34.16,34.16,12400.0,30.3077,30.3254,30.2545,30.2545,12400.0
2019-08-27 14:05:00,34.17,34.17,34.1,34.1,20996.0,30.2634,30.2634,30.2014,30.2014,20996.0
2019-08-27 14:10:00,34.11,34.11,34.07,34.1,11022.0,30.2103,30.2103,30.1748,30.2014,11022.0
2019-08-27 14:15:00,34.1,34.12,34.09,34.11,15280.0,30.2014,30.2191,30.1925,30.2103,15280.0
2019-08-27 14:20:00,34.12,34.12,34.1,34.1,15204.0,30.2191,30.2191,30.2014,30.2014,15204.0
2019-08-27 14:25:00,34.1,34.1,34.06,34.1,14678.0,30.2014,30.2014,30.166,30.2014,14678.0
2019-08-27 14:30:00,34.1,34.1,34.03,34.07,26170.0,30.2014,30.2014,30.1394,30.1748,26170.0
2019-08-27 14:35:00,34.07,34.18,34.07,34.15,23654.0,30.1748,30.2723,30.1748,30.2457,23654.0
2019-08-27 14:40:00,34.16,34.2,34.13,34.19,31620.0,30.2545,30.29,30.228,30.2811,31620.0
2019-08-27 14:45:00,34.18,34.22,34.14,34.2,16050.0,30.2723,30.3077,30.2368,30.29,16050.0
2019-08-27 14:50:00,34.2,34.27,34.2,34.27,23064.0,30.29,30.352,30.29,30.352,23064.0
2019-08-27 14:55:00,34.24,34.27,34.23,34.23,17654.0,30.3254,30.352,30.3165,30.3165,17654.0
2019-08-27 15:00:00,34.24,34.3,34.23,34.3,20890.0,30.3254,30.3785,30.3165,30.3785,20890.0
2019-08-27 15:05:00,34.3,34.31,34.24,34.24,27230.0,30.3785,30.3874,30.3254,30.3254,27230.0
2019-08-27 15:10:00,34.23,34.23,34.19,34.21,22378.0,30.3165,30.3165,30.2811,30.2988,22378.0
2019-08-27 15:15:00,34.21,34.22,34.18,34.2,23912.0,30.2988,30.3077,30.2723,30.29,23912.0
2019-08-27 15:20:00,34.19,34.2,34.15,34.18,20218.0,30.2811,30.29,30.2457,30.2723,20218.0
2019-08-27 15:25:00,34.17,34.18,34.14,34.16,18306.0,30.2634,30.2723,30.2368,30.2545,18306.0
2019-08-27 15:30:00,34.16,34.21,34.14,34.19,33870.0,30.2545,30.2988,30.2368,30.2811,33870.0
2019-08-27 15:35:00,34.2,34.29,34.2,34.25,41548.0,30.29,30.3697,30.29,30.3343,41548.0
2019-08-27 15:40:00,34.26,34.3,34.24,34.27,51844.0,30.3431,30.3785,30.3254,30.352,51844.0
2019-08-27 15:45:00,34.27,34.33,34.26,34.33,85188.0,30.352,30.4051,30.3431,30.4051,85188.0
2019-08-27 15:50:00,34.32,34.33,34.19,34.23,112270.0,30.3963,30.4051,30.2811,30.3165,112270.0
2019-08-27 15:55:00,34.23,34.27,34.2,34.2,172632.0,30.3165,30.352,30.29,30.29,172632.0
2019-08-28 09:30:00,34.16,34.16,33.83,33.91,32154.0,30.2545,30.2545,29.9623,30.0331,32154.0
2019-08-28 09:35:00,33.85,34.09,33.83,34.09,31792.0,29.98,30.1925,29.9623,30.1925,31792.0
2019-08-28 09:40:00,34.07,34.31,34.06,34.27,23038.0,30.1748,30.3874,30.166,30.352,23038.0
2019-08-28 09:45:00,34.27,34.4,34.25,34.29,11750.0,30.352,30.4671,30.3343,30.3697,11750.0
2019-08-28 09:50:00,34.32,34.35,34.24,34.29,15216.0,30.3963,30.4228,30.3254,30.3697,15216.0
2019-08-28 09:55:00,34.34,34.37,34.27,34.3,24224.0,30.414,30.4405,30.352,30.3785,24224.0
2019-08-28 10:00:00,34.27,34.33,34.21,34.29,19520.0,30.352,30.4051,30.2988,30.3697,19520.0
2019-08-28 10:05:00,34.23,34.28,34.12,34.13,33518.0,30.3165,30.3608,30.2191,30.228,33518.0
2019-08-28 10:10:00,34.13,34.16,34.0,34.0,23114.0,30.228,30.2545,30.1128,30.1128,23114.0
2019-08-28 10:15:00,34.01,34.03,33.91,33.99,38992.0,30.1217,30.1394,30.0331,30.104,38992.0
2019-08-28 10:20:00,33.99,34.02,33.93,33.97,64352.0,30.104,30.1306,30.0508,30.0863,64352.0
2019-08-28 10:25:00,34.0,34.04,33.95,34.01,21020.0,30.1128,30.1483,30.0686,30.1217,21020.0
2019-08-28 10:30:00,34.04,34.32,34.02,34.29,54630.0,30.1483,30.3963,30.1306,30.3697,54630.0
2019-08-28 10:35:00,34.26,34.41,34.26,34.4,22738.0,30.3431,30.476,30.3431,30.4671,22738.0
2019-08-28 10:40:00,34.35,34.56,34.34,34.51,55640.0,30.4228,30.6088,30.414,30.5645,55640.0
2019-08-28 10:45:00,34.51,34.67,34.49,34.63,62678.0,30.5645,30.7062,30.5468,30.6708,62678.0
2019-08-28 10:50:00,34.65,34.74,34.56,34.59,46868.0,30.6885,30.7682,30.6088,30.6354,46868.0
2019-08-28 10:55:00,34.59,34.6,34.47,34.49,33004.0,30.6354,30.6442,30.5291,30.5468,33004.0
2019-08-28 11:00:00,34.5,34.52,34.38,34.38,17818.0,30.5557,30.5734,30.4494,30.4494,17818.0
2019-08-28 11:05:00,34.4,34.47,34.35,34.45,20216.0,30.4671,30.5291,30.4228,30.5114,20216.0
2019-08-28 11:10:00,34.45,34.51,34.37,34.48,22170.0,30.5114,30.5645,30.4405,30.538,22170.0
2019-08-28 11:15:00,34.48,34.51,34.38,34.44,17200.0,30.538,30.5645,30.4494,30.5025,17200.0
2019-08-28 11:20:00,34.45,34.55,34.44,34.45,13384.0,30.5114,30.6,30.5025,30.5114,13384.0
2019-08-28 11:25:00,34.45,34.51,34.43,34.51,24246.0,30.5114,30.5645,30.4937,30.5645,24246.0
2019-08-28 11:30:00,34.51,34.51,34.43,34.44,41414.0,30.5645,30.5645,30.4937,30.5025,41414.0
2019-08-28 11:35:00,34.41,34.49,34.38,34.4,16822.0,30.476,30.5468,30.4494,30.4671,16822.0
2019-08-28 11:40:00,34.38,34.52,34.38,34.48,39666.0,30.4494,30.5734,30.4494,30.538,39666.0
2019-08-28 11:45:00,34.49,34.62,34.48,34.62,47970.0,30.5468,30.662,30.538,30.662,47970.0
2019-08-28 11:50:00,34.61,34.68,34.55,34.55,32674.0,30.6531,30.7151,30.6,30.6,32674.0
2019-08-28 11:55:00,34.51,34.55,34.49,34.54,11166.0,30.5645,30.6,30.5468,30.5911,11166.0
2019-08-28 12:00:00,34.54,34.54,34.51,34.52,14810.0,30.5911,30.5911,30.5645,30.5734,14810.0
2019-08-28 12:05:00,34.52,34.62,34.51,34.53,31130.0,30.5734,30.662,30.5645,30.5822,31130.0
2019-08-28 12:10:00,34.55,34.6,34.45,34.46,23258.0,30.6,30.6442,30.5114,30.5202,23258.0
2019-08-28 12:15:00,34.46,34.55,34.44,34.48,26090.0,30.5202,30.6,30.5025,30.538,26090.0
2019-08-28 12:20:00,34.48,34.49,34.45,34.47,6000.0,30.538,30.5468,30.5114,30.5291,6000.0
2019-08-28 12:25:00,34.45,34.46,34.4,34.42,12546.0,30.5114,30.5202,30.4671,30.4848,12546.0
2019-08-28 12:30:00,34.4,34.47,34.4,34.46,9426.0,30.4671,30.5291,30.4671,30.5202,9426.0
2019-08-28 12:35:00,34.46,34.46,34.4,34.43,9120.0,30.5202,30.5202,30.4671,30.4937,9120.0
2019-08-28 12:40:00,34.41,34.42,34.37,34.38,12100.0,30.476,30.4848,30.4405,30.4494,12100.0
2019-08-28 12:45:00,34.38,34.41,34.35,34.41,24942.0,30.4494,30.476,30.4228,30.476,24942.0
2019-08-28 12:50:00,34.4,34.44,34.38,34.4,9622.0,30.4671,30.5025,30.4494,30.4671,9622.0
2019-08-28 12:55:00,34.41,34.45,34.35,34.37,25062.0,30.476,30.5114,30.4228,30.4405,25062.0
2019-08-28 13:00:00,34.35,34.38,34.3,34.35,16658.0,30.4228,30.4494,30.3785,30.4228,16658.0
2019-08-28 13:05:00,34.32,34.35,34.29,34.31,9600.0,30.3963,30.4228,30.3697,30.3874,9600.0
2019-08-28 13:10:00,34.3,34.3,34.15,34.19,14814.0,30.3785,30.3785,30.2457,30.2811,14814.0
2019-08-28 13:15:00,34.21,34.22,34.13,34.16,18140.0,30.2988,30.3077,30.228,30.2545,18140.0
2019-08-28 13:20:00,34.17,34.27,34.15,34.21,27712.0,30.2634,30.352,30.2457,30.2988,27712.0
2019-08-28 13:25:00,34.21,34.3,34.21,34.23,17462.0,30.2988,30.3785,30.2988,30.3165,17462.0
2019-08-28 13:30:00,34.23,34.31,34.23,34.26,17190.0,30.3165,30.3874,30.3165,30.3431,17190.0
2019-08-28 13:35:00,34.26,34.3,34.24,34.26,12604.0,30.3431,30.3785,30.3254,30.3431,12604.0
2019-08-28 13:40:00,34.26,34.27,34.21,34.27,12480.0,30.3431,30.352,30.2988,30.352,12480.0
2019-08-28 13:45:00,34.27,34.27,34.2,34.22,22280.0,30.352,30.352,30.29,30.3077,22280.0
2019-08-28 13:50:00,34.21,34.24,34.19,34.23,15908.0,30.2988,30.3254,30.2811,30.3165,15908.0
2019-08-28 13:55:00,34.23,34.24,34.21,34.22,13216.0,30.3165,30.3254,30.2988,30.3077,13216.0
2019-08-28 14:00:00,34.22,34.3,34.22,34.24,32644.0,30.3077,30.3785,30.3077,30.3254,32644.0
2019-08-28 14:05:00,34.23,34.27,34.23,34.24,15136.0,30.3165,30.352,30.3165,30.3254,15136.0
2019-08-28 14:10:00,34.25,34.27,34.2,34.21,37198.0,30.3343,30.352,30.29,30.2988,37198.0
2019-08-28 14:15:00,34.21,34.23,34.19,34.23,24102.0,30.2988,30.3165,30.2811,30.3165,24102.0
2019-08-28 14:20:00,34.22,34.26,34.18,34.22,19884.0,30.3077,30.3431,30.2723,30.3077,19884.0
2019-08-28 14:25:00,34.21,34.27,34.2,34.26,17864.0,30.2988,30.352,30.29,30.3431,17864.0
2019-08-28 14:30:00,34.24,34.27,34.22,34.26,16262.0,30.3254,30.352,30.3077,30.3431,16262.0
2019-08-28 14:35:00,34.25,34.31,34.25,34.28,26742.0,30.3343,30.3874,30.3343,30.3608,26742.0
2019-08-28 14:40:00,34.27,34.35,34.27,34.34,14024.0,30.352,30.4228,30.352,30.414,14024.0
2019-08-28 14:45:00,34.35,34.35,34.29,34.33,16066.0,30.4228,30.4228,30.3697,30.4051,16066.0
2019-08-28 14:50:00,34.33,34.37,34.32,34.36,22506.0,30.4051,30.4405,30.3963,30.4317,22506.0
2019-08-28 14:55:00,34.35,34.43,34.35,34.41,35850.0,30.4228,30.4937,30.4228,30.476,35850.0
2019-08-28 15:00:00,34.42,34.42,34.35,34.37,53078.0,30.4848,30.4848,30.4228,30.4405,53078.0
2019-08-28 15:05:00,34.38,34.42,34.36,34.36,42898.0,30.4494,30.4848,30.4317,30.4317,42898.0
2019-08-28 15:10:00,34.35,34.39,34.33,34.34,29864.0,30.4228,30.4583,30.4051,30.414,29864.0
2019-08-28 15:15:00,34.35,34.38,34.33,34.38,54746.0,30.4228,30.4494,30.4051,30.4494,54746.0
2019-08-28 15:20:00,34.38,34.38,34.27,34.29,40570.0,30.4494,30.4494,30.352,30.3697,40570.0
2019-08-28 15:25:00,34.3,34.31,34.22,34.23,59894.0,30.3785,30.3874,30.3077,30.3165,59894.0
2019-08-28 15:30:00,34.22,34.3,34.21,34.28,55442.0,30.3077,30.3785,30.2988,30.3608,55442.0
2019-08-28 15:35:00,34.28,34.32,34.24,34.3,65826.0,30.3608,30.3963,30.3254,30.3785,65826.0
2019-08-28 15:40:00,34.31,34.31,34.24,34.28,48794.0,30.3874,30.3874,30.3254,30.3608,48794.0
2019-08-28 15:45:00,34.27,34.32,34.27,34.29,74506.0,30.352,30.3963,30.352,30.3697,74506.0
2019-08-28 15:50:00,34.3,34.35,34.29,34.35,120058.0,30.3785,30.4228,30.3697,30.4228,120058.0
2019-08-28 15:55:00,34.35,34.4,34.31,34.35,172282.0,30.4228,30.4671,30.3874,30.4228,172282.0
2019-08-29 09:30:00,33.24,33.74,33.03,33.32,148584.0,29.4397,29.8826,29.2537,29.5106,148584.0
2019-08-29 09:35:00,33.25,33.63,32.45,32.62,321060.0,29.4486,29.7851,28.74,28.8906,321060.0
2019-08-29 09:40:00,32.64,32.92,32.36,32.8,349884.0,28.9083,29.1563,28.6603,29.05,349884.0
2019-08-29 09:45:00,32.77,32.77,32.29,32.32,236382.0,29.0235,29.0235,28.5983,28.6249,236382.0
2019-08-29 09:50:00,32.32,32.48,32.25,32.41,205194.0,28.6249,28.7666,28.5629,28.7046,205194.0
2019-08-29 09:55:00,32.43,32.54,32.02,32.1,212908.0,28.7223,28.8198,28.3592,28.4301,212908.0
2019-08-29 10:00:00,32.09,32.17,31.83,31.89,172446.0,28.4212,28.4921,28.1909,28.2441,172446.0
2019-08-29 10:05:00,31.86,31.95,31.75,31.76,184238.0,28.2175,28.2972,28.1201,28.1289,184238.0
2019-08-29 10:10:00,31.79,31.87,31.53,31.55,177666.0,28.1555,28.2264,27.9252,27.9429,177666.0
2019-08-29 10:15:00,31.56,31.77,31.5,31.75,191800.0,27.9518,28.1378,27.8987,28.1201,191800.0
2019-08-29 10:20:00,31.75,31.81,31.47,31.52,199052.0,28.1201,28.1732,27.8721,27.9164,199052.0
2019-08-29 10:25:00,31.52,31.62,31.34,31.45,135328.0,27.9164,28.0049,27.757,27.8544,135328.0
2019-08-29 10:30:00,31.43,31.58,31.43,31.5,168194.0,27.8367,27.9695,27.8367,27.8987,168194.0
2019-08-29 10:35:00,31.5,31.53,31.21,31.24,216258.0,27.8987,27.9252,27.6418,27.6684,216258.0
2019-08-29 10:40:00,31.23,31.36,31.16,31.26,144438.0,27.6595,27.7747,27.5975,27.6861,144438.0
2019-08-29 10:45:00,31.24,31.54,31.24,31.39,143068.0,27.6684,27.9341,27.6684,27.8012,143068.0
2019-08-29 10:50:00,31.38,31.69,31.36,31.6,119264.0,27.7924,28.0669,27.7747,27.9872,119264.0
2019-08-29 10:55:00,31.59,31.75,31.46,31.6,111180.0,27.9784,28.1201,27.8632,27.9872,111180.0
2019-08-29 11:00:00,31.62,31.62,31.36,31.49,100998.0,28.0049,28.0049,27.7747,27.8898,100998.0
2019-08-29 11:05:00,31.49,31.72,31.47,31.57,81248.0,27.8898,28.0935,27.8721,27.9607,81248.0
2019-08-29 11:10:00,31.57,31.68,31.54,31.58,69942.0,27.9607,28.0581,27.9341,27.9695,69942.0
2019-08-29 11:15:00,31.57,31.65,31.53,31.63,55174.0,27.9607,28.0315,27.9252,28.0138,55174.0
2019-08-29 11:20:00,31.64,31.89,31.63,31.86,117994.0,28.0227,28.2441,28.0138,28.2175,117994.0
2019-08-29 11:25:00,31.86,31.96,31.72,31.75,168944.0,28.2175,28.3061,28.0935,28.1201,168944.0
2019-08-29 11:30:00,31.75,31.75,31.61,31.64,63822.0,28.1201,28.1201,27.9961,28.0227,63822.0
2019-08-29 11:35:00,31.63,31.78,31.61,31.65,57244.0,28.0138,28.1466,27.9961,28.0315,57244.0
2019-08-29 11:40:00,31.64,31.75,31.62,31.65,60680.0,28.0227,28.1201,28.0049,28.0315,60680.0
2019-08-29 11:45:00,31.66,31.73,31.6,31.64,154464.0,28.0404,28.1024,27.9872,28.0227,154464.0
2019-08-29 11:50:00,31.64,31.66,31.61,31.65,59256.0,28.0227,28.0404,27.9961,28.0315,59256.0
2019-08-29 11:55:00,31.66,31.83,31.66,31.78,50602.0,28.0404,28.1909,28.0404,28.1466,50602.0
2019-08-29 12:00:00,31.8,31.82,31.64,31.69,41796.0,28.1644,28.1821,28.0227,28.0669,41796.0
2019-08-29 12:05:00,31.7,31.72,31.63,31.67,43632.0,28.0758,28.0935,28.0138,28.0492,43632.0
2019-08-29 12:10:00,31.67,31.67,31.62,31.64,73680.0,28.0492,28.0492,28.0049,28.0227,73680.0
2019-08-29 12:15:00,31.63,31.64,31.49,31.54,110152.0,28.0138,28.0227,27.8898,27.9341,110152.0
2019-08-29 12:20:00,31.53,31.55,31.5,31.53,26594.0,27.9252,27.9429,27.8987,27.9252,26594.0
2019-08-29 12:25:00,31.54,31.54,31.36,31.38,87024.0,27.9341,27.9341,27.7747,27.7924,87024.0
2019-08-29 12:30:00,31.36,31.41,31.28,31.28,85816.0,27.7747,27.8189,27.7038,27.7038,85816.0
2019-08-29 12:35:00,31.26,31.4,31.25,31.38,102160.0,27.6861,27.8101,27.6772,27.7924,102160.0
2019-08-29 12:40:00,31.38,31.46,31.36,31.44,45226.0,27.7924,27.8632,27.7747,27.8455,45226.0
2019-08-29 12:45:00,31.43,31.43,31.35,31.36,32656.0,27.8367,27.8367,27.7658,27.7747,32656.0
2019-08-29 12:50:00,31.36,31.45,31.35,31.41,43948.0,27.7747,27.8544,27.7658,27.8189,43948.0
2019-08-29 12:55:00,31.4,31.43,31.35,31.4,33022.0,27.8101,27.8367,27.7658,27.8101,33022.0
2019-08-29 13:00:00,31.42,31.54,31.42,31.48,32078.0,27.8278,27.9341,27.8278,27.8809,32078.0
2019-08-29 13:05:00,31.48,31.58,31.48,31.51,30632.0,27.8809,27.9695,27.8809,27.9075,30632.0
2019-08-29 13:10:00,31.52,31.55,31.49,31.49,58484.0,27.9164,27.9429,27.8898,27.8898,58484.0
2019-08-29 13:15:00,31.49,31.52,31.48,31.51,69016.0,27.8898,27.9164,27.8809,27.9075,69016.0
2019-08-29 13:20:00,31.51,31.53,31.36,31.37,44162.0,27.9075,27.9252,27.7747,27.7835,44162.0
2019-08-29 13:25:00,31.35,31.5,31.32,31.47,62084.0,27.7658,27.8987,27.7392,27.8721,62084.0
2019-08-29 13:30:00,31.47,31.48,31.4,31.44,34838.0,27.8721,27.8809,27.8101,27.8455,34838.0
2019-08-29 13:35:00,31.44,31.46,31.4,31.45,24084.0,27.8455,27.8632,27.8101,27.8544,24084.0
2019-08-29 13:40:00,31.45,31.6,31.44,31.59,47052.0,27.8544,27.9872,27.8455,27.9784,47052.0
2019-08-29 13:45:00,31.61,31.73,31.6,31.73,49620.0,27.9961,28.1024,27.9872,28.1024,49620.0
2019-08-29 13:50:00,31.74,31.84,31.72,31.8,68848.0,28.1112,28.1998,28.0935,28.1644,68848.0
2019-08-29 13:55:00,31.8,31.88,31.79,31.85,58196.0,28.1644,28.2352,28.1555,28.2086,58196.0
2019-08-29 14:00:00,31.86,32.02,31.86,32.01,120350.0,28.2175,28.3592,28.2175,28.3504,120350.0
2019-08-29 14:05:00,32.01,32.03,31.96,32.0,77130.0,28.3504,28.3681,28.3061,28.3415,77130.0
2019-08-29 14:10:00,32.01,32.08,32.0,32.01,84030.0,28.3504,28.4123,28.3415,28.3504,84030.0
2019-08-29 14:15:00,31.99,31.99,31.9,31.93,44342.0,28.3326,28.3326,28.2529,28.2795,44342.0
2019-08-29 14:20:00,31.93,32.02,31.88,32.01,77400.0,28.2795,28.3592,28.2352,28.3504,77400.0
2019-08-29 14:25:00,32.0,32.05,31.96,31.99,41988.0,28.3415,28.3858,28.3061,28.3326,41988.0
2019-08-29 14:30:00,31.99,32.01,31.96,31.99,33604.0,28.3326,28.3504,28.3061,28.3326,33604.0
2019-08-29 14:35:00,32.0,32.02,31.9,31.98,35710.0,28.3415,28.3592,28.2529,28.3238,35710.0
2019-08-29 14:40:00,31.98,31.99,31.83,31.87,37410.0,28.3238,28.3326,28.1909,28.2264,37410.0
2019-08-29 14:45:00,31.87,31.91,31.75,31.9,72050.0,28.2264,28.2618,28.1201,28.2529,72050.0
2019-08-29 14:50:00,31.89,32.02,31.86,32.01,29636.0,28.2441,28.3592,28.2175,28.3504,29636.0
2019-08-29 14:55:00,32.01,32.08,32.01,32.05,52484.0,28.3504,28.4123,28.3504,28.3858,52484.0
2019-08-29 15:00:00,32.06,32.12,32.02,32.11,44032.0,28.3946,28.4478,28.3592,28.4389,44032.0
2019-08-29 15:05:00,32.11,32.17,32.09,32.15,78580.0,28.4389,28.4921,28.4212,28.4743,78580.0
2019-08-29 15:10:00,32.14,32.14,32.05,32.08,58970.0,28.4655,28.4655,28.3858,28.4123,58970.0
2019-08-29 15:15:00,32.07,32.1,31.99,32.06,52160.0,28.4035,28.4301,28.3326,28.3946,52160.0
2019-08-29 15:20:00,32.07,32.09,32.02,32.08,39330.0,28.4035,28.4212,28.3592,28.4123,39330.0
2019-08-29 15:25:00,32.09,32.1,31.98,32.02,52706.0,28.4212,28.4301,28.3238,28.3592,52706.0
2019-08-29 15:30:00,32.02,32.02,31.92,31.98,149078.0,28.3592,28.3592,28.2706,28.3238,149078.0
2019-08-29 15:35:00,31.97,32.06,31.95,32.06,83236.0,28.3149,28.3946,28.2972,28.3946,83236.0
2019-08-29 15:40:00,32.06,32.13,32.02,32.09,125250.0,28.3946,28.4566,28.3592,28.4212,125250.0
2019-08-29 15:45:00,32.07,32.09,32.01,32.07,128240.0,28.4035,28.4212,28.3504,28.4035,128240.0
2019-08-29 15:50:00,32.07,32.16,32.07,32.16,221918.0,28.4035,28.4832,28.4035,28.4832,221918.0
2019-08-29 15:55:00,32.16,32.19,32.06,32.1,321918.0,28.4832,28.5098,28.3946,28.4301,321918.0
2019-08-30 09:30:00,32.24,32.34,32.02,32.02,90192.0,28.5541,28.6426,28.3592,28.3592,90192.0
2019-08-30 09:35:00,32.01,32.21,32.0,32.15,46372.0,28.3504,28.5275,28.3415,28.4743,46372.0
2019-08-30 09:40:00,32.08,32.12,31.88,31.94,49416.0,28.4123,28.4478,28.2352,28.2884,49416.0
2019-08-30 09:45:00,31.95,32.15,31.9,32.12,44236.0,28.2972,28.4743,28.2529,28.4478,44236.0
2019-08-30 09:50:00,32.07,32.19,32.01,32.19,50884.0,28.4035,28.5098,28.3504,28.5098,50884.0
2019-08-30 09:55:00,32.16,32.37,32.13,32.37,47460.0,28.4832,28.6692,28.4566,28.6692,47460.0
2019-08-30 10:00:00,32.33,32.57,32.32,32.49,88220.0,28.6338,28.8463,28.6249,28.7755,88220.0
2019-08-30 10:05:00,32.48,32.55,32.38,32.54,41678.0,28.7666,28.8286,28.678,28.8198,41678.0
2019-08-30 10:10:00,32.52,32.52,32.4,32.45,60778.0,28.802,28.802,28.6958,28.74,60778.0
2019-08-30 10:15:00,32.46,32.51,32.32,32.48,56056.0,28.7489,28.7932,28.6249,28.7666,56056.0
2019-08-30 10:20:00,32.51,32.51,32.28,32.33,30282.0,28.7932,28.7932,28.5895,28.6338,30282.0
2019-08-30 10:25:00,32.34,32.42,32.31,32.38,20600.0,28.6426,28.7135,28.6161,28.678,20600.0
2019-08-30 10:30:00,32.37,32.38,32.21,32.31,40048.0,28.6692,28.678,28.5275,28.6161,40048.0
2019-08-30 10:35:00,32.3,32.39,32.29,32.35,24468.0,28.6072,28.6869,28.5983,28.6515,24468.0
2019-08-30 10:40:00,32.35,32.44,32.35,32.42,9386.0,28.6515,28.7312,28.6515,28.7135,9386.0
2019-08-30 10:45:00,32.44,32.44,32.29,32.34,13086.0,28.7312,28.7312,28.5983,28.6426,13086.0
2019-08-30 10:50:00,32.32,32.32,32.24,32.29,18180.0,28.6249,28.6249,28.5541,28.5983,18180.0
2019-08-30 10:55:00,32.3,32.34,32.26,32.33,64188.0,28.6072,28.6426,28.5718,28.6338,64188.0
2019-08-30 11:00:00,32.34,32.34,32.23,32.24,38540.0,28.6426,28.6426,28.5452,28.5541,38540.0
2019-08-30 11:05:00,32.24,32.27,32.18,32.24,28830.0,28.5541,28.5806,28.5009,28.5541,28830.0
2019-08-30 11:10:00,32.24,32.24,32.13,32.19,18812.0,28.5541,28.5541,28.4566,28.5098,18812.0
2019-08-30 11:15:00,32.19,32.24,32.15,32.24,15962.0,28.5098,28.5541,28.4743,28.5541,15962.0
2019-08-30 11:20:00,32.23,32.29,32.2,32.26,18836.0,28.5452,28.5983,28.5186,28.5718,18836.0
2019-08-30 11:25:00,32.24,32.31,32.24,32.3,14410.0,28.5541,28.6161,28.5541,28.6072,14410.0
2019-08-30 11:30:00,32.32,32.38,32.32,32.34,43444.0,28.6249,28.678,28.6249,28.6426,43444.0
2019-08-30 11:35:00,32.35,32.4,32.31,32.36,62708.0,28.6515,28.6958,28.6161,28.6603,62708.0
2019-08-30 11:40:00,32.37,32.4,32.36,32.37,10888.0,28.6692,28.6958,28.6603,28.6692,10888.0
2019-08-30 11:45:00,32.39,32.4,32.35,32.37,11404.0,28.6869,28.6958,28.6515,28.6692,11404.0
2019-08-30 11:50:00,32.38,32.4,32.28,32.4,38578.0,28.678,28.6958,28.5895,28.6958,38578.0
2019-08-30 11:55:00,32.39,32.47,32.38,32.39,14806.0,28.6869,28.7578,28.678,28.6869,14806.0
2019-08-30 12:00:00,32.41,32.42,32.38,32.41,19756.0,28.7046,28.7135,28.678,28.7046,19756.0
2019-08-30 12:05:00,32.42,32.45,32.39,32.41,6000.0,28.7135,28.74,28.6869,28.7046,6000.0
2019-08-30 12:10:00,32.4,32.44,32.4,32.43,8530.0,28.6958,28.7312,28.6958,28.7223,8530.0
2019-08-30 12:15:00,32.43,32.43,32.4,32.42,7100.0,28.7223,28.7223,28.6958,28.7135,7100.0
2019-08-30 12:20:00,32.42,32.46,32.4,32.45,11806.0,28.7135,28.7489,28.6958,28.74,11806.0
2019-08-30 12:25:00,32.46,32.57,32.44,32.55,33222.0,28.7489,28.8463,28.7312,28.8286,33222.0
2019-08-30 12:30:00,32.54,32.62,32.53,32.62,27496.0,28.8198,28.8906,28.8109,28.8906,27496.0
2019-08-30 12:35:00,32.63,32.69,32.63,32.69,27288.0,28.8995,28.9526,28.8995,28.9526,27288.0
2019-08-30 12:40:00,32.69,32.77,32.67,32.77,24344.0,28.9526,29.0235,28.9349,29.0235,24344.0
2019-08-30 12:45:00,32.77,32.83,32.74,32.82,30626.0,29.0235,29.0766,28.9969,29.0677,30626.0
2019-08-30 12:50:00,32.82,32.82,32.76,32.8,31408.0,29.0677,29.0677,29.0146,29.05,31408.0
2019-08-30 12:55:00,32.8,32.82,32.76,32.77,20394.0,29.05,29.0677,29.0146,29.0235,20394.0
2019-08-30 13:00:00,32.77,32.8,32.76,32.8,19956.0,29.0235,29.05,29.0146,29.05,19956.0
2019-08-30 13:05:00,32.8,32.86,32.8,32.86,23816.0,29.05,29.1032,29.05,29.1032,23816.0
2019-08-30 13:10:00,32.86,32.93,32.86,32.91,25944.0,29.1032,29.1652,29.1032,29.1475,25944.0
2019-08-30 13:15:00,32.91,32.96,32.9,32.93,28640.0,29.1475,29.1917,29.1386,29.1652,28640.0
2019-08-30 13:20:00,32.92,32.93,32.82,32.82,15606.0,29.1563,29.1652,29.0677,29.0677,15606.0
2019-08-30 13:25:00,32.82,32.83,32.77,32.8,23492.0,29.0677,29.0766,29.0235,29.05,23492.0
2019-08-30 13:30:00,32.79,32.85,32.78,32.85,25264.0,29.0412,29.0943,29.0323,29.0943,25264.0
2019-08-30 13:35:00,32.84,32.91,32.81,32.9,33126.0,29.0855,29.1475,29.0589,29.1386,33126.0
2019-08-30 13:40:00,32.91,32.91,32.84,32.85,14660.0,29.1475,29.1475,29.0855,29.0943,14660.0
2019-08-30 13:45:00,32.85,32.85,32.8,32.82,23408.0,29.0943,29.0943,29.05,29.0677,23408.0
2019-08-30 13:50:00,32.82,32.83,32.78,32.82,22606.0,29.0677,29.0766,29.0323,29.0677,22606.0
2019-08-30 13:55:00,32.8,32.85,32.8,32.82,20498.0,29.05,29.0943,29.05,29.0677,20498.0
2019-08-30 14:00:00,32.83,32.88,32.83,32.85,14366.0,29.0766,29.1209,29.0766,29.0943,14366.0
2019-08-30 14:05:00,32.87,32.89,32.85,32.89,15896.0,29.112,29.1297,29.0943,29.1297,15896.0
2019-08-30 14:10:00,32.89,32.98,32.89,32.98,28898.0,29.1297,29.2095,29.1297,29.2095,28898.0
2019-08-30 14:15:00,32.99,33.04,32.98,33.01,53582.0,29.2183,29.2626,29.2095,29.236,53582.0
2019-08-30 14:20:00,33.01,33.04,32.97,33.01,60364.0,29.236,29.2626,29.2006,29.236,60364.0
2019-08-30 14:25:00,33.02,33.04,32.94,32.95,17270.0,29.2449,29.2626,29.174,29.1829,17270.0
2019-08-30 14:30:00,32.96,32.96,32.9,32.91,22446.0,29.1917,29.1917,29.1386,29.1475,22446.0
2019-08-30 14:35:00,32.92,32.98,32.9,32.98,32212.0,29.1563,29.2095,29.1386,29.2095,32212.0
2019-08-30 14:40:00,32.98,32.99,32.92,32.99,25664.0,29.2095,29.2183,29.1563,29.2183,25664.0
2019-08-30 14:45:00,32.99,32.99,32.92,32.96,15512.0,29.2183,29.2183,29.1563,29.1917,15512.0
2019-08-30 14:50:00,32.96,32.97,32.94,32.97,18520.0,29.1917,29.2006,29.174,29.2006,18520.0
2019-08-30 14:55:00,32.96,32.98,32.92,32.94,16140.0,29.1917,29.2095,29.1563,29.174,16140.0
2019-08-30 15:00:00,32.94,32.97,32.9,32.91,21472.0,29.174,29.2006,29.1386,29.1475,21472.0
2019-08-30 15:05:00,32.91,32.96,32.9,32.96,21970.0,29.1475,29.1917,29.1386,29.1917,21970.0
2019-08-30 15:10:00,32.95,32.97,32.92,32.93,18920.0,29.1829,29.2006,29.1563,29.1652,18920.0
2019-08-30 15:15:00,32.92,32.92,32.85,32.88,18298.0,29.1563,29.1563,29.0943,29.1209,18298.0
2019-08-30 15:20:00,32.88,32.93,32.88,32.92,26326.0,29.1209,29.1652,29.1209,29.1563,26326.0
2019-08-30 15:25:00,32.93,33.03,32.93,33.02,23334.0,29.1652,29.2537,29.1652,29.2449,23334.0
2019-08-30 15:30:00,33.02,33.07,33.01,33.02,63140.0,29.2449,29.2892,29.236,29.2449,63140.0
2019-08-30 15:35:00,33.01,33.04,32.98,33.02,46958.0,29.236,29.2626,29.2095,29.2449,46958.0
2019-08-30 15:40:00,33.03,33.06,33.02,33.04,63452.0,29.2537,29.2803,29.2449,29.2626,63452.0
2019-08-30 15:45:00,33.04,33.05,32.97,32.97,60970.0,29.2626,29.2715,29.2006,29.2006,60970.0
2019-08-30 15:50:00,32.97,33.0,32.9,32.9,109220.0,29.2006,29.2272,29.1386,29.1386,109220.0
2019-08-30 15:55:00,32.92,32.96,32.88,32.89,258094.0,29.1563,29.1917,29.1209,29.1297,258094.0
2019-09-03 09:30:00,32.57,32.69,32.44,32.64,25508.0,28.8463,28.9526,28.7312,28.9083,25508.0
2019-09-03 09:35:00,32.63,32.81,32.6,32.74,14994.0,28.8995,29.0589,28.8729,28.9969,14994.0
2019-09-03 09:40:00,32.75,32.87,32.67,32.87,14148.0,29.0057,29.112,28.9349,29.112,14148.0
2019-09-03 09:45:00,32.88,33.0,32.87,33.0,18542.0,29.1209,29.2272,29.112,29.2272,18542.0
2019-09-03 09:50:00,32.96,33.12,32.88,32.88,27734.0,29.1917,29.3334,29.1209,29.1209,27734.0
2019-09-03 09:55:00,32.91,32.92,32.82,32.91,18224.0,29.1475,29.1563,29.0677,29.1475,18224.0
2019-09-03 10:00:00,32.88,32.88,32.59,32.61,31324.0,29.1209,29.1209,28.864,28.8818,31324.0
2019-09-03 10:05:00,32.58,32.66,32.46,32.48,33034.0,28.8552,28.926,28.7489,28.7666,33034.0
2019-09-03 10:10:00,32.45,32.49,32.31,32.31,17678.0,28.74,28.7755,28.6161,28.6161,17678.0
2019-09-03 10:15:00,32.33,32.33,32.13,32.13,53832.0,28.6338,28.6338,28.4566,28.4566,53832.0
2019-09-03 10:20:00,32.12,32.22,32.12,32.15,26822.0,28.4478,28.5363,28.4478,28.4743,26822.0
2019-09-03 10:25:00,32.15,32.16,32.05,32.16,46530.0,28.4743,28.4832,28.3858,28.4832,46530.0
2019-09-03 10:30:00,32.15,32.15,32.07,32.08,22250.0,28.4743,28.4743,28.4035,28.4123,22250.0
2019-09-03 10:35:00,32.07,32.09,32.0,32.03,22634.0,28.4035,28.4212,28.3415,28.3681,22634.0
2019-09-03 10:40:00,32.04,32.13,32.0,32.0,29002.0,28.3769,28.4566,28.3415,28.3415,29002.0
2019-09-03 10:45:00,32.0,32.05,31.92,31.94,45410.0,28.3415,28.3858,28.2706,28.2884,45410.0
2019-09-03 10:50:00,31.95,32.04,31.93,32.0,83050.0,28.2972,28.3769,28.2795,28.3415,83050.0
2019-09-03 10:55:00,32.01,32.04,31.85,31.9,35444.0,28.3504,28.3769,28.2086,28.2529,35444.0
2019-09-03 11:00:00,31.89,31.9,31.78,31.81,48282.0,28.2441,28.2529,28.1466,28.1732,48282.0
2019-09-03 11:05:00,31.81,31.84,31.71,31.73,33062.0,28.1732,28.1998,28.0846,28.1024,33062.0
2019-09-03 11:10:00,31.73,31.78,31.67,31.76,30004.0,28.1024,28.1466,28.0492,28.1289,30004.0
2019-09-03 11:15:00,31.75,31.82,31.73,31.82,15774.0,28.1201,28.1821,28.1024,28.1821,15774.0
2019-09-03 11:20:00,31.81,31.87,31.75,31.76,23442.0,28.1732,28.2264,28.1201,28.1289,23442.0
2019-09-03 11:25:00,31.77,31.78,31.66,31.7,26860.0,28.1378,28.1466,28.0404,28.0758,26860.0
2019-09-03 11:30:00,31.74,31.78,31.68,31.73,17246.0,28.1112,28.1466,28.0581,28.1024,17246.0
2019-09-03 11:35:00,31.74,31.77,31.69,31.69,10822.0,28.1112,28.1378,28.0669,28.0669,10822.0
2019-09-03 11:40:00,31.69,31.69,31.63,31.66,21400.0,28.0669,28.0669,28.0138,28.0404,21400.0
2019-09-03 11:45:00,31.65,31.72,31.64,31.7,15920.0,28.0315,28.0935,28.0227,28.0758,15920.0
2019-09-03 11:50:00,31.71,31.71,31.64,31.64,14400.0,28.0846,28.0846,28.0227,28.0227,14400.0
2019-09-03 11:55:00,31.64,31.68,31.61,31.66,14500.0,28.0227,28.0581,27.9961,28.0404,14500.0
2019-09-03 12:00:00,31.65,31.66,31.63,31.63,14598.0,28.0315,28.0404,28.0138,28.0138,14598.0
2019-09-03 12:05:00,31.62,31.68,31.61,31.67,15920.0,28.0049,28.0581,27.9961,28.0492,15920.0
2019-09-03 12:10:00,31.67,31.68,31.64,31.66,13808.0,28.0492,28.0581,28.0227,28.0404,13808.0
2019-09-03 12:15:00,31.68,31.69,31.65,31.69,15890.0,28.0581,28.0669,28.0315,28.0669,15890.0
2019-09-03 12:20:00,31.68,31.68,31.56,31.57,16444.0,28.0581,28.0581,27.9518,27.9607,16444.0
2019-09-03 12:25:00,31.56,31.58,31.54,31.56,17430.0,27.9518,27.9695,27.9341,27.9518,17430.0
2019-09-03 12:30:00,31.54,31.56,31.48,31.52,20006.0,27.9341,27.9518,27.8809,27.9164,20006.0
2019-09-03 12:35:00,31.51,31.54,31.49,31.49,19650.0,27.9075,27.9341,27.8898,27.8898,19650.0
2019-09-03 12:40:00,31.49,31.5,31.41,31.43,24610.0,27.8898,27.8987,27.8189,27.8367,24610.0
2019-09-03 12:45:00,31.42,31.45,31.42,31.45,15532.0,27.8278,27.8544,27.8278,27.8544,15532.0
2019-09-03 12:50:00,31.45,31.45,31.36,31.36,28838.0,27.8544,27.8544,27.7747,27.7747,28838.0
2019-09-03 12:55:00,31.36,31.41,31.36,31.37,14716.0,27.7747,27.8189,27.7747,27.7835,14716.0
2019-09-03 13:00:00,31.38,31.42,31.35,31.36,22640.0,27.7924,27.8278,27.7658,27.7747,22640.0
2019-09-03 13:05:00,31.36,31.36,31.28,31.32,45910.0,27.7747,27.7747,27.7038,27.7392,45910.0
2019-09-03 13:10:00,31.32,31.37,31.29,31.3,27950.0,27.7392,27.7835,27.7127,27.7215,27950.0
2019-09-03 13:15:00,31.29,31.31,31.26,31.3,24806.0,27.7127,27.7304,27.6861,27.7215,24806.0
2019-09-03 13:20:00,31.29,31.32,31.27,31.32,14400.0,27.7127,27.7392,27.695,27.7392,14400.0
2019-09-03 13:25:00,31.33,31.34,31.29,31.3,6802.0,27.7481,27.757,27.7127,27.7215,6802.0
2019-09-03 13:30:00,31.3,31.31,31.27,31.29,18270.0,27.7215,27.7304,27.695,27.7127,18270.0
2019-09-03 13:35:00,31.29,31.32,31.27,31.29,22012.0,27.7127,27.7392,27.695,27.7127,22012.0
2019-09-03 13:40:00,31.32,31.37,31.31,31.32,24394.0,27.7392,27.7835,27.7304,27.7392,24394.0
2019-09-03 13:45:00,31.32,31.36,31.3,31.33,37020.0,27.7392,27.7747,27.7215,27.7481,37020.0
2019-09-03 13:50:00,31.33,31.33,31.27,31.3,18206.0,27.7481,27.7481,27.695,27.7215,18206.0
2019-09-03 13:55:00,31.3,31.34,31.28,31.31,17112.0,27.7215,27.757,27.7038,27.7304,17112.0
2019-09-03 14:00:00,31.3,31.32,31.29,31.31,12774.0,27.7215,27.7392,27.7127,27.7304,12774.0
2019-09-03 14:05:00,31.3,31.3,31.25,31.25,14020.0,27.7215,27.7215,27.6772,27.6772,14020.0
2019-09-03 14:10:00,31.27,31.32,31.25,31.27,24426.0,27.695,27.7392,27.6772,27.695,24426.0
2019-09-03 14:15:00,31.27,31.28,31.21,31.21,19284.0,27.695,27.7038,27.6418,27.6418,19284.0
2019-09-03 14:20:00,31.23,31.24,31.12,31.14,41908.0,27.6595,27.6684,27.5621,27.5798,41908.0
2019-09-03 14:25:00,31.13,31.15,31.08,31.08,32696.0,27.571,27.5887,27.5267,27.5267,32696.0
2019-09-03 14:30:00,31.1,31.13,31.08,31.12,18458.0,27.5444,27.571,27.5267,27.5621,18458.0
2019-09-03 14:35:00,31.11,31.11,31.04,31.07,55216.0,27.5532,27.5532,27.4912,27.5178,55216.0
2019-09-03 14:40:00,31.06,31.06,30.99,30.99,49654.0,27.509,27.509,27.447,27.447,49654.0
2019-09-03 14:45:00,30.98,31.01,30.92,30.95,83620.0,27.4381,27.4647,27.385,27.4115,83620.0
2019-09-03 14:50:00,30.95,31.0,30.93,30.97,30590.0,27.4115,27.4558,27.3938,27.4293,30590.0
2019-09-03 14:55:00,30.97,31.0,30.95,30.98,23894.0,27.4293,27.4558,27.4115,27.4381,23894.0
2019-09-03 15:00:00,30.98,31.0,30.96,30.97,22440.0,27.4381,27.4558,27.4204,27.4293,22440.0
2019-09-03 15:05:00,30.96,31.0,30.95,30.99,30762.0,27.4204,27.4558,27.4115,27.447,30762.0
2019-09-03 15:10:00,30.99,31.09,30.98,31.08,39354.0,27.447,27.5355,27.4381,27.5267,39354.0
2019-09-03 15:15:00,31.08,31.14,31.08,31.11,96308.0,27.5267,27.5798,27.5267,27.5532,96308.0
2019-09-03 15:20:00,31.11,31.15,31.01,31.03,41454.0,27.5532,27.5887,27.4647,27.4824,41454.0
2019-09-03 15:25:00,31.02,31.09,31.02,31.06,36736.0,27.4735,27.5355,27.4735,27.509,36736.0
2019-09-03 15:30:00,31.06,31.14,31.05,31.14,108046.0,27.509,27.5798,27.5001,27.5798,108046.0
2019-09-03 15:35:00,31.14,31.22,31.13,31.22,81822.0,27.5798,27.6507,27.571,27.6507,81822.0
2019-09-03 15:40:00,31.22,31.23,31.18,31.2,108538.0,27.6507,27.6595,27.6152,27.633,108538.0
2019-09-03 15:45:00,31.2,31.27,31.18,31.24,130152.0,27.633,27.695,27.6152,27.6684,130152.0
2019-09-03 15:50:00,31.24,31.35,31.24,31.35,182486.0,27.6684,27.7658,27.6684,27.7658,182486.0
2019-09-03 15:55:00,31.35,31.36,31.29,31.34,225140.0,27.7658,27.7747,27.7127,27.757,225140.0
2019-09-04 09:30:00,31.59,31.76,31.34,31.5,112242.0,27.9784,28.1289,27.757,27.8987,112242.0
2019-09-04 09:35:00,31.58,31.58,31.38,31.47,39252.0,27.9695,27.9695,27.7924,27.8721,39252.0
2019-09-04 09:40:00,31.48,31.53,31.4,31.41,18300.0,27.8809,27.9252,27.8101,27.8189,18300.0
2019-09-04 09:45:00,31.41,31.49,31.31,31.31,14466.0,27.8189,27.8898,27.7304,27.7304,14466.0
2019-09-04 09:50:00,31.29,31.34,31.19,31.23,28140.0,27.7127,27.757,27.6241,27.6595,28140.0
2019-09-04 09:55:00,31.24,31.29,31.21,31.24,18050.0,27.6684,27.7127,27.6418,27.6684,18050.0
2019-09-04 10:00:00,31.24,31.32,31.23,31.32,22352.0,27.6684,27.7392,27.6595,27.7392,22352.0
2019-09-04 10:05:00,31.31,31.34,31.25,31.32,18000.0,27.7304,27.757,27.6772,27.7392,18000.0
2019-09-04 10:10:00,31.33,31.33,31.25,31.29,17534.0,27.7481,27.7481,27.6772,27.7127,17534.0
2019-09-04 10:15:00,31.29,31.34,31.29,31.34,11266.0,27.7127,27.757,27.7127,27.757,11266.0
2019-09-04 10:20:00,31.36,31.36,31.31,31.33,14168.0,27.7747,27.7747,27.7304,27.7481,14168.0
2019-09-04 10:25:00,31.32,31.39,31.29,31.34,28630.0,27.7392,27.8012,27.7127,27.757,28630.0
2019-09-04 10:30:00,31.32,31.41,31.32,31.4,17886.0,27.7392,27.8189,27.7392,27.8101,17886.0
2019-09-04 10:35:00,31.4,31.46,31.38,31.46,12734.0,27.8101,27.8632,27.7924,27.8632,12734.0
2019-09-04 10:40:00,31.44,31.45,31.39,31.44,16420.0,27.8455,27.8544,27.8012,27.8455,16420.0
2019-09-04 10:45:00,31.46,31.48,31.41,31.42,23002.0,27.8632,27.8809,27.8189,27.8278,23002.0
2019-09-04 10:50:00,31.4,31.46,31.36,31.37,18432.0,27.8101,27.8632,27.7747,27.7835,18432.0
2019-09-04 10:55:00,31.36,31.39,31.33,31.33,28130.0,27.7747,27.8012,27.7481,27.7481,28130.0
2019-09-04 11:00:00,31.33,31.35,31.3,31.31,19438.0,27.7481,27.7658,27.7215,27.7304,19438.0
2019-09-04 11:05:00,31.3,31.33,31.29,31.3,8916.0,27.7215,27.7481,27.7127,27.7215,8916.0
2019-09-04 11:10:00,31.3,31.34,31.3,31.3,8400.0,27.7215,27.757,27.7215,27.7215,8400.0
2019-09-04 11:15:00,31.31,31.38,31.3,31.36,40982.0,27.7304,27.7924,27.7215,27.7747,40982.0
2019-09-04 11:20:00,31.37,31.45,31.37,31.43,48976.0,27.7835,27.8544,27.7835,27.8367,48976.0
2019-09-04 11:25:00,31.43,31.46,31.4,31.45,9114.0,27.8367,27.8632,27.8101,27.8544,9114.0
2019-09-04 11:30:00,31.47,31.51,31.46,31.48,12010.0,27.8721,27.9075,27.8632,27.8809,12010.0
2019-09-04 11:35:00,31.48,31.52,31.47,31.5,6946.0,27.8809,27.9164,27.8721,27.8987,6946.0
2019-09-04 11:40:00,31.51,31.52,31.48,31.48,10920.0,27.9075,27.9164,27.8809,27.8809,10920.0
2019-09-04 11:45:00,31.5,31.52,31.47,31.5,11124.0,27.8987,27.9164,27.8721,27.8987,11124.0
2019-09-04 11:50:00,31.5,31.5,31.45,31.46,7776.0,27.8987,27.8987,27.8544,27.8632,7776.0
2019-09-04 11:55:00,31.45,31.46,31.42,31.46,4456.0,27.8544,27.8632,27.8278,27.8632,4456.0
2019-09-04 12:00:00,31.47,31.53,31.47,31.5,14218.0,27.8721,27.9252,27.8721,27.8987,14218.0
2019-09-04 12:05:00,31.5,31.5,31.48,31.5,4600.0,27.8987,27.8987,27.8809,27.8987,4600.0
2019-09-04 12:10:00,31.5,31.51,31.45,31.49,16844.0,27.8987,27.9075,27.8544,27.8898,16844.0
2019-09-04 12:15:00,31.49,31.5,31.39,31.4,9622.0,27.8898,27.8987,27.8012,27.8101,9622.0
2019-09-04 12:20:00,31.4,31.46,31.39,31.46,8146.0,27.8101,27.8632,27.8012,27.8632,8146.0
2019-09-04 12:25:00,31.45,31.45,31.42,31.43,3200.0,27.8544,27.8544,27.8278,27.8367,3200.0
2019-09-04 12:30:00,31.43,31.47,31.42,31.44,8030.0,27.8367,27.8721,27.8278,27.8455,8030.0
2019-09-04 12:35:00,31.45,31.47,31.43,31.43,11438.0,27.8544,27.8721,27.8367,27.8367,11438.0
2019-09-04 12:40:00,31.43,31.46,31.43,31.44,6150.0,27.8367,27.8632,27.8367,27.8455,6150.0
2019-09-04 12:45:00,31.43,31.46,31.4,31.45,6306.0,27.8367,27.8632,27.8101,27.8544,6306.0
2019-09-04 12:50:00,31.45,31.48,31.45,31.48,6092.0,27.8544,27.8809,27.8544,27.8809,6092.0
2019-09-04 12:55:00,31.45,31.5,31.45,31.48,5748.0,27.8544,27.8987,27.8544,27.8809,5748.0
2019-09-04 13:00:00,31.48,31.5,31.47,31.48,21608.0,27.8809,27.8987,27.8721,27.8809,21608.0
2019-09-04 13:05:00,31.48,31.5,31.48,31.5,10302.0,27.8809,27.8987,27.8809,27.8987,10302.0
2019-09-04 13:10:00,31.49,31.52,31.46,31.49,26324.0,27.8898,27.9164,27.8632,27.8898,26324.0
2019-09-04 13:15:00,31.49,31.5,31.48,31.49,5568.0,27.8898,27.8987,27.8809,27.8898,5568.0
2019-09-04 13:20:00,31.5,31.53,31.5,31.52,7500.0,27.8987,27.9252,27.8987,27.9164,7500.0
2019-09-04 13:25:00,31.52,31.55,31.51,31.54,23946.0,27.9164,27.9429,27.9075,27.9341,23946.0
2019-09-04 13:30:00,31.55,31.59,31.54,31.57,15260.0,27.9429,27.9784,27.9341,27.9607,15260.0
2019-09-04 13:35:00,31.59,31.59,31.5,31.51,8838.0,27.9784,27.9784,27.8987,27.9075,8838.0
2019-09-04 13:40:00,31.5,31.5,31.46,31.46,4800.0,27.8987,27.8987,27.8632,27.8632,4800.0
2019-09-04 13:45:00,31.47,31.49,31.47,31.47,6800.0,27.8721,27.8898,27.8721,27.8721,6800.0
2019-09-04 13:50:00,31.47,31.5,31.47,31.49,5002.0,27.8721,27.8987,27.8721,27.8898,5002.0
2019-09-04 13:55:00,31.48,31.5,31.46,31.47,6068.0,27.8809,27.8987,27.8632,27.8721,6068.0
2019-09-04 14:00:00,31.47,31.48,31.43,31.48,10280.0,27.8721,27.8809,27.8367,27.8809,10280.0
2019-09-04 14:05:00,31.47,31.47,31.43,31.45,6854.0,27.8721,27.8721,27.8367,27.8544,6854.0
2019-09-04 14:10:00,31.45,31.46,31.4,31.4,6114.0,27.8544,27.8632,27.8101,27.8101,6114.0
2019-09-04 14:15:00,31.39,31.43,31.39,31.43,14958.0,27.8012,27.8367,27.8012,27.8367,14958.0
2019-09-04 14:20:00,31.42,31.51,31.42,31.5,25774.0,27.8278,27.9075,27.8278,27.8987,25774.0
2019-09-04 14:25:00,31.5,31.55,31.46,31.47,12440.0,27.8987,27.9429,27.8632,27.8721,12440.0
2019-09-04 14:30:00,31.48,31.5,31.47,31.49,15576.0,27.8809,27.8987,27.8721,27.8898,15576.0
2019-09-04 14:35:00,31.5,31.53,31.5,31.52,16666.0,27.8987,27.9252,27.8987,27.9164,16666.0
2019-09-04 14:40:00,31.52,31.58,31.5,31.56,27984.0,27.9164,27.9695,27.8987,27.9518,27984.0
2019-09-04 14:45:00,31.56,31.59,31.56,31.59,11492.0,27.9518,27.9784,27.9518,27.9784,11492.0
2019-09-04 14:50:00,31.59,31.64,31.57,31.61,14896.0,27.9784,28.0227,27.9607,27.9961,14896.0
2019-09-04 14:55:00,31.61,31.62,31.58,31.59,11776.0,27.9961,28.0049,27.9695,27.9784,11776.0
2019-09-04 15:00:00,31.59,31.61,31.57,31.59,12212.0,27.9784,27.9961,27.9607,27.9784,12212.0
2019-09-04 15:05:00,31.59,31.59,31.54,31.56,17326.0,27.9784,27.9784,27.9341,27.9518,17326.0
2019-09-04 15:10:00,31.56,31.59,31.56,31.58,22108.0,27.9518,27.9784,27.9518,27.9695,22108.0
2019-09-04 15:15:00,31.58,31.58,31.53,31.53,17766.0,27.9695,27.9695,27.9252,27.9252,17766.0
2019-09-04 15:20:00,31.54,31.55,31.53,31.54,14986.0,27.9341,27.9429,27.9252,27.9341,14986.0
2019-09-04 15:25:00,31.54,31.6,31.54,31.59,16134.0,27.9341,27.9872,27.9341,27.9784,16134.0
2019-09-04 15:30:00,31.59,31.64,31.58,31.61,22356.0,27.9784,28.0227,27.9695,27.9961,22356.0
2019-09-04 15:35:00,31.61,31.63,31.57,31.59,24288.0,27.9961,28.0138,27.9607,27.9784,24288.0
2019-09-04 15:40:00,31.59,31.59,31.56,31.57,31836.0,27.9784,27.9784,27.9518,27.9607,31836.0
2019-09-04 15:45:00,31.57,31.59,31.57,31.59,41236.0,27.9607,27.9784,27.9607,27.9784,41236.0
2019-09-04 15:50:00,31.59,31.59,31.53,31.54,58268.0,27.9784,27.9784,27.9252,27.9341,58268.0
2019-09-04 15:55:00,31.54,31.54,31.48,31.5,99274.0,27.9341,27.9341,27.8809,27.8987,99274.0
2019-09-05 09:30:00,31.86,32.01,31.74,31.74,43720.0,28.2175,28.3504,28.1112,28.1112,43720.0
2019-09-05 09:35:00,31.71,31.9,31.66,31.9,26050.0,28.0846,28.2529,28.0404,28.2529,26050.0
2019-09-05 09:40:00,31.91,32.1,31.89,32.05,34200.0,28.2618,28.4301,28.2441,28.3858,34200.0
2019-09-05 09:45:00,32.04,32.06,31.95,32.04,9934.0,28.3769,28.3946,28.2972,28.3769,9934.0
2019-09-05 09:50:00,32.06,32.06,31.94,32.0,19222.0,28.3946,28.3946,28.2884,28.3415,19222.0
2019-09-05 09:55:00,32.02,32.02,31.92,31.98,16900.0,28.3592,28.3592,28.2706,28.3238,16900.0
2019-09-05 10:00:00,31.98,32.1,31.93,32.1,23928.0,28.3238,28.4301,28.2795,28.4301,23928.0
2019-09-05 10:05:00,32.07,32.13,32.04,32.12,11260.0,28.4035,28.4566,28.3769,28.4478,11260.0
2019-09-05 10:10:00,32.11,32.23,32.1,32.21,15740.0,28.4389,28.5452,28.4301,28.5275,15740.0
2019-09-05 10:15:00,32.23,32.3,32.21,32.26,32108.0,28.5452,28.6072,28.5275,28.5718,32108.0
2019-09-05 10:20:00,32.26,32.31,32.23,32.3,26594.0,28.5718,28.6161,28.5452,28.6072,26594.0
2019-09-05 10:25:00,32.29,32.4,32.29,32.38,25926.0,28.5983,28.6958,28.5983,28.678,25926.0
2019-09-05 10:30:00,32.35,32.48,32.34,32.46,11540.0,28.6515,28.7666,28.6426,28.7489,11540.0
2019-09-05 10:35:00,32.46,32.49,32.43,32.43,24336.0,28.7489,28.7755,28.7223,28.7223,24336.0
2019-09-05 10:40:00,32.44,32.52,32.44,32.52,18894.0,28.7312,28.802,28.7312,28.802,18894.0
2019-09-05 10:45:00,32.51,32.52,32.47,32.49,10568.0,28.7932,28.802,28.7578,28.7755,10568.0
2019-09-05 10:50:00,32.5,32.58,32.5,32.55,11920.0,28.7843,28.8552,28.7843,28.8286,11920.0
2019-09-05 10:55:00,32.56,32.58,32.5,32.55,17848.0,28.8375,28.8552,28.7843,28.8286,17848.0
2019-09-05 11:00:00,32.55,32.58,32.49,32.52,26310.0,28.8286,28.8552,28.7755,28.802,26310.0
2019-09-05 11:05:00,32.53,32.57,32.52,32.54,26522.0,28.8109,28.8463,28.802,28.8198,26522.0
2019-09-05 11:10:00,32.57,32.6,32.55,32.56,10978.0,28.8463,28.8729,28.8286,28.8375,10978.0
2019-09-05 11:15:00,32.54,32.56,32.53,32.53,7694.0,28.8198,28.8375,28.8109,28.8109,7694.0
2019-09-05 11:20:00,32.52,32.56,32.48,32.53,43734.0,28.802,28.8375,28.7666,28.8109,43734.0
2019-09-05 11:25:00,32.54,32.57,32.5,32.56,57154.0,28.8198,28.8463,28.7843,28.8375,57154.0
2019-09-05 11:30:00,32.56,32.59,32.54,32.58,11544.0,28.8375,28.864,28.8198,28.8552,11544.0
2019-09-05 11:35:00,32.59,32.62,32.56,32.56,7616.0,28.864,28.8906,28.8375,28.8375,7616.0
2019-09-05 11:40:00,32.56,32.58,32.55,32.55,7756.0,28.8375,28.8552,28.8286,28.8286,7756.0
2019-09-05 11:45:00,32.55,32.55,32.5,32.5,9810.0,28.8286,28.8286,28.7843,28.7843,9810.0
2019-09-05 11:50:00,32.52,32.55,32.48,32.48,14080.0,28.802,28.8286,28.7666,28.7666,14080.0
2019-09-05 11:55:00,32.48,32.49,32.45,32.49,5200.0,28.7666,28.7755,28.74,28.7755,5200.0
2019-09-05 12:00:00,32.5,32.52,32.48,32.48,6714.0,28.7843,28.802,28.7666,28.7666,6714.0
2019-09-05 12:05:00,32.48,32.56,32.48,32.51,38370.0,28.7666,28.8375,28.7666,28.7932,38370.0
2019-09-05 12:10:00,32.51,32.59,32.51,32.55,15522.0,28.7932,28.864,28.7932,28.8286,15522.0
2019-09-05 12:15:00,32.56,32.58,32.53,32.55,11652.0,28.8375,28.8552,28.8109,28.8286,11652.0
2019-09-05 12:20:00,32.56,32.56,32.49,32.52,9400.0,28.8375,28.8375,28.7755,28.802,9400.0
2019-09-05 12:25:00,32.53,32.56,32.51,32.51,12860.0,28.8109,28.8375,28.7932,28.7932,12860.0
2019-09-05 12:30:00,32.5,32.52,32.48,32.51,11022.0,28.7843,28.802,28.7666,28.7932,11022.0
2019-09-05 12:35:00,32.52,32.53,32.47,32.49,6926.0,28.802,28.8109,28.7578,28.7755,6926.0
2019-09-05 12:40:00,32.49,32.52,32.49,32.5,7200.0,28.7755,28.802,28.7755,28.7843,7200.0
2019-09-05 12:45:00,32.51,32.53,32.49,32.49,8422.0,28.7932,28.8109,28.7755,28.7755,8422.0
2019-09-05 12:50:00,32.49,32.51,32.47,32.48,20388.0,28.7755,28.7932,28.7578,28.7666,20388.0
2019-09-05 12:55:00,32.48,32.54,32.47,32.54,34272.0,28.7666,28.8198,28.7578,28.8198,34272.0
2019-09-05 13:00:00,32.55,32.6,32.53,32.57,28800.0,28.8286,28.8729,28.8109,28.8463,28800.0
2019-09-05 13:05:00,32.58,32.59,32.42,32.48,37474.0,28.8552,28.864,28.7135,28.7666,37474.0
2019-09-05 13:10:00,32.47,32.48,32.44,32.46,12480.0,28.7578,28.7666,28.7312,28.7489,12480.0
2019-09-05 13:15:00,32.46,32.46,32.42,32.45,12510.0,28.7489,28.7489,28.7135,28.74,12510.0
2019-09-05 13:20:00,32.46,32.48,32.44,32.47,13172.0,28.7489,28.7666,28.7312,28.7578,13172.0
2019-09-05 13:25:00,32.48,32.53,32.48,32.51,18780.0,28.7666,28.8109,28.7666,28.7932,18780.0
2019-09-05 13:30:00,32.51,32.58,32.49,32.56,14016.0,28.7932,28.8552,28.7755,28.8375,14016.0
2019-09-05 13:35:00,32.56,32.57,32.54,32.57,11670.0,28.8375,28.8463,28.8198,28.8463,11670.0
2019-09-05 13:40:00,32.57,32.59,32.57,32.58,8072.0,28.8463,28.864,28.8463,28.8552,8072.0
2019-09-05 13:45:00,32.58,32.66,32.58,32.65,16394.0,28.8552,28.926,28.8552,28.9172,16394.0
2019-09-05 13:50:00,32.66,32.68,32.63,32.65,13790.0,28.926,28.9438,28.8995,28.9172,13790.0
2019-09-05 13:55:00,32.65,32.69,32.63,32.69,7126.0,28.9172,28.9526,28.8995,28.9526,7126.0
2019-09-05 14:00:00,32.69,32.69,32.6,32.61,13504.0,28.9526,28.9526,28.8729,28.8818,13504.0
2019-09-05 14:05:00,32.61,32.63,32.6,32.61,7560.0,28.8818,28.8995,28.8729,28.8818,7560.0
2019-09-05 14:10:00,32.62,32.62,32.59,32.6,7388.0,28.8906,28.8906,28.864,28.8729,7388.0
2019-09-05 14:15:00,32.59,32.6,32.58,32.59,6400.0,28.864,28.8729,28.8552,28.864,6400.0
2019-09-05 14:20:00,32.59,32.61,32.56,32.61,6340.0,28.864,28.8818,28.8375,28.8818,6340.0
2019-09-05 14:25:00,32.62,32.63,32.6,32.62,10050.0,28.8906,28.8995,28.8729,28.8906,10050.0
2019-09-05 14:30:00,32.62,32.62,32.58,32.58,13698.0,28.8906,28.8906,28.8552,28.8552,13698.0
2019-09-05 14:35:00,32.58,32.6,32.58,32.6,3000.0,28.8552,28.8729,28.8552,28.8729,3000.0
2019-09-05 14:40:00,32.6,32.63,32.6,32.61,14894.0,28.8729,28.8995,28.8729,28.8818,14894.0
2019-09-05 14:45:00,32.62,32.62,32.56,32.57,10574.0,28.8906,28.8906,28.8375,28.8463,10574.0
2019-09-05 14:50:00,32.58,32.61,32.58,32.59,9650.0,28.8552,28.8818,28.8552,28.864,9650.0
2019-09-05 14:55:00,32.59,32.62,32.59,32.6,12538.0,28.864,28.8906,28.864,28.8729,12538.0
2019-09-05 15:00:00,32.6,32.63,32.6,32.61,11962.0,28.8729,28.8995,28.8729,28.8818,11962.0
2019-09-05 15:05:00,32.62,32.65,32.61,32.63,8510.0,28.8906,28.9172,28.8818,28.8995,8510.0
2019-09-05 15:10:00,32.64,32.66,32.64,32.65,10696.0,28.9083,28.926,28.9083,28.9172,10696.0
2019-09-05 15:15:00,32.64,32.7,32.63,32.69,19254.0,28.9083,28.9615,28.8995,28.9526,19254.0
2019-09-05 15:20:00,32.68,32.69,32.64,32.64,11872.0,28.9438,28.9526,28.9083,28.9083,11872.0
2019-09-05 15:25:00,32.64,32.64,32.58,32.59,15526.0,28.9083,28.9083,28.8552,28.864,15526.0
2019-09-05 15:30:00,32.59,32.6,32.52,32.53,21274.0,28.864,28.8729,28.802,28.8109,21274.0
2019-09-05 15:35:00,32.52,32.55,32.52,32.55,17120.0,28.802,28.8286,28.802,28.8286,17120.0
2019-09-05 15:40:00,32.56,32.56,32.52,32.52,17632.0,28.8375,28.8375,28.802,28.802,17632.0
2019-09-05 15:45:00,32.52,32.53,32.46,32.48,56686.0,28.802,28.8109,28.7489,28.7666,56686.0
2019-09-05 15:50:00,32.48,32.48,32.43,32.44,71036.0,28.7666,28.7666,28.7223,28.7312,71036.0
2019-09-05 15:55:00,32.44,32.46,32.42,32.43,121530.0,28.7312,28.7489,28.7135,28.7223,121530.0
2019-09-06 09:30:00,32.4,32.63,32.31,32.31,19622.0,28.6958,28.8995,28.6161,28.6161,19622.0
2019-09-06 09:35:00,32.31,32.5,32.23,32.4,18748.0,28.6161,28.7843,28.5452,28.6958,18748.0
2019-09-06 09:40:00,32.39,32.57,32.39,32.57,7458.0,28.6869,28.8463,28.6869,28.8463,7458.0
2019-09-06 09:45:00,32.48,32.68,32.48,32.66,23714.0,28.7666,28.9438,28.7666,28.926,23714.0
2019-09-06 09:50:00,32.63,32.63,32.48,32.57,18424.0,28.8995,28.8995,28.7666,28.8463,18424.0
2019-09-06 09:55:00,32.54,32.64,32.49,32.53,9858.0,28.8198,28.9083,28.7755,28.8109,9858.0
2019-09-06 10:00:00,32.5,32.57,32.46,32.57,36730.0,28.7843,28.8463,28.7489,28.8463,36730.0
2019-09-06 10:05:00,32.53,32.64,32.53,32.61,9400.0,28.8109,28.9083,28.8109,28.8818,9400.0
2019-09-06 10:10:00,32.55,32.74,32.55,32.7,9400.0,28.8286,28.9969,28.8286,28.9615,9400.0
2019-09-06 10:15:00,32.73,32.74,32.68,32.7,13318.0,28.988,28.9969,28.9438,28.9615,13318.0
2019-09-06 10:20:00,32.74,32.8,32.73,32.77,20426.0,28.9969,29.05,28.988,29.0235,20426.0
2019-09-06 10:25:00,32.77,32.85,32.76,32.84,6600.0,29.0235,29.0943,29.0146,29.0855,6600.0
2019-09-06 10:30:00,32.84,32.88,32.73,32.77,21750.0,29.0855,29.1209,28.988,29.0235,21750.0
2019-09-06 10:35:00,32.76,32.8,32.74,32.77,5600.0,29.0146,29.05,28.9969,29.0235,5600.0
2019-09-06 10:40:00,32.77,32.81,32.77,32.81,9168.0,29.0235,29.0589,29.0235,29.0589,9168.0
2019-09-06 10:45:00,32.82,32.88,32.81,32.85,9210.0,29.0677,29.1209,29.0589,29.0943,9210.0
2019-09-06 10:50:00,32.84,32.88,32.82,32.83,5236.0,29.0855,29.1209,29.0677,29.0766,5236.0
2019-09-06 10:55:00,32.84,32.85,32.74,32.8,7428.0,29.0855,29.0943,28.9969,29.05,7428.0
2019-09-06 11:00:00,32.79,32.84,32.75,32.83,12094.0,29.0412,29.0855,29.0057,29.0766,12094.0
2019-09-06 11:05:00,32.85,32.87,32.79,32.81,14750.0,29.0943,29.112,29.0412,29.0589,14750.0
2019-09-06 11:10:00,32.84,32.9,32.82,32.85,10540.0,29.0855,29.1386,29.0677,29.0943,10540.0
2019-09-06 11:15:00,32.85,32.87,32.77,32.83,8136.0,29.0943,29.112,29.0235,29.0766,8136.0
2019-09-06 11:20:00,32.83,32.85,32.82,32.85,4800.0,29.0766,29.0943,29.0677,29.0943,4800.0
2019-09-06 11:25:00,32.84,32.84,32.77,32.77,6400.0,29.0855,29.0855,29.0235,29.0235,6400.0
2019-09-06 11:30:00,32.78,32.85,32.77,32.84,17068.0,29.0323,29.0943,29.0235,29.0855,17068.0
2019-09-06 11:35:00,32.85,32.96,32.85,32.95,13678.0,29.0943,29.1917,29.0943,29.1829,13678.0
2019-09-06 11:40:00,32.95,33.04,32.93,32.99,17700.0,29.1829,29.2626,29.1652,29.2183,17700.0
2019-09-06 11:45:00,32.99,33.03,32.99,32.99,7800.0,29.2183,29.2537,29.2183,29.2183,7800.0
2019-09-06 11:50:00,32.99,33.02,32.99,32.99,4992.0,29.2183,29.2449,29.2183,29.2183,4992.0
2019-09-06 11:55:00,32.98,32.99,32.91,32.94,9680.0,29.2095,29.2183,29.1475,29.174,9680.0
2019-09-06 12:00:00,32.93,32.96,32.93,32.94,10772.0,29.1652,29.1917,29.1652,29.174,10772.0
2019-09-06 12:05:00,32.95,32.98,32.93,32.97,6480.0,29.1829,29.2095,29.1652,29.2006,6480.0
2019-09-06 12:10:00,32.99,32.99,32.95,32.96,7170.0,29.2183,29.2183,29.1829,29.1917,7170.0
2019-09-06 12:15:00,32.96,32.99,32.9,32.99,38236.0,29.1917,29.2183,29.1386,29.2183,38236.0
2019-09-06 12:20:00,33.0,33.0,32.92,32.97,8458.0,29.2272,29.2272,29.1563,29.2006,8458.0
2019-09-06 12:25:00,32.95,32.98,32.94,32.94,7782.0,29.1829,29.2095,29.174,29.174,7782.0
2019-09-06 12:30:00,32.95,32.95,32.9,32.91,9802.0,29.1829,29.1829,29.1386,29.1475,9802.0
2019-09-06 12:35:00,32.92,32.95,32.91,32.91,10222.0,29.1563,29.1829,29.1475,29.1475,10222.0
2019-09-06 12:40:00,32.91,32.92,32.88,32.88,40434.0,29.1475,29.1563,29.1209,29.1209,40434.0
2019-09-06 12:45:00,32.89,32.9,32.84,32.85,49610.0,29.1297,29.1386,29.0855,29.0943,49610.0
2019-09-06 12:50:00,32.86,32.87,32.81,32.84,15590.0,29.1032,29.112,29.0589,29.0855,15590.0
2019-09-06 12:55:00,32.85,32.88,32.85,32.88,8436.0,29.0943,29.1209,29.0943,29.1209,8436.0
2019-09-06 13:00:00,32.89,32.94,32.88,32.93,12858.0,29.1297,29.174,29.1209,29.1652,12858.0
2019-09-06 13:05:00,32.94,32.94,32.88,32.9,7602.0,29.174,29.174,29.1209,29.1386,7602.0
2019-09-06 13:10:00,32.91,32.93,32.88,32.92,12850.0,29.1475,29.1652,29.1209,29.1563,12850.0
2019-09-06 13:15:00,32.92,32.94,32.9,32.92,9866.0,29.1563,29.174,29.1386,29.1563,9866.0
2019-09-06 13:20:00,32.9,32.92,32.88,32.92,7628.0,29.1386,29.1563,29.1209,29.1563,7628.0
2019-09-06 13:25:00,32.9,32.92,32.89,32.92,7162.0,29.1386,29.1563,29.1297,29.1563,7162.0
2019-09-06 13:30:00,32.92,32.95,32.9,32.91,6656.0,29.1563,29.1829,29.1386,29.1475,6656.0
2019-09-06 13:35:00,32.9,32.92,32.86,32.87,6788.0,29.1386,29.1563,29.1032,29.112,6788.0
2019-09-06 13:40:00,32.87,32.87,32.77,32.8,22574.0,29.112,29.112,29.0235,29.05,22574.0
2019-09-06 13:45:00,32.8,32.82,32.75,32.79,16106.0,29.05,29.0677,29.0057,29.0412,16106.0
2019-09-06 13:50:00,32.79,32.85,32.77,32.81,11124.0,29.0412,29.0943,29.0235,29.0589,11124.0
2019-09-06 13:55:00,32.83,32.84,32.8,32.8,5420.0,29.0766,29.0855,29.05,29.05,5420.0
2019-09-06 14:00:00,32.79,32.79,32.71,32.72,13622.0,29.0412,29.0412,28.9703,28.9792,13622.0
2019-09-06 14:05:00,32.74,32.77,32.73,32.75,9736.0,28.9969,29.0235,28.988,29.0057,9736.0
2019-09-06 14:10:00,32.77,32.77,32.71,32.71,5574.0,29.0235,29.0235,28.9703,28.9703,5574.0
2019-09-06 14:15:00,32.72,32.81,32.72,32.73,15298.0,28.9792,29.0589,28.9792,28.988,15298.0
2019-09-06 14:20:00,32.75,32.77,32.74,32.74,5600.0,29.0057,29.0235,28.9969,28.9969,5600.0
2019-09-06 14:25:00,32.75,32.75,32.68,32.73,10740.0,29.0057,29.0057,28.9438,28.988,10740.0
2019-09-06 14:30:00,32.73,32.73,32.69,32.69,4876.0,28.988,28.988,28.9526,28.9526,4876.0
2019-09-06 14:35:00,32.68,32.68,32.63,32.63,6840.0,28.9438,28.9438,28.8995,28.8995,6840.0
2019-09-06 14:40:00,32.62,32.67,32.61,32.67,12016.0,28.8906,28.9349,28.8818,28.9349,12016.0
2019-09-06 14:45:00,32.67,32.67,32.59,32.59,11670.0,28.9349,28.9349,28.864,28.864,11670.0
2019-09-06 14:50:00,32.58,32.58,32.51,32.52,16596.0,28.8552,28.8552,28.7932,28.802,16596.0
2019-09-06 14:55:00,32.52,32.55,32.52,32.54,7436.0,28.802,28.8286,28.802,28.8198,7436.0
2019-09-06 15:00:00,32.56,32.56,32.52,32.55,8884.0,28.8375,28.8375,28.802,28.8286,8884.0
2019-09-06 15:05:00,32.54,32.55,32.52,32.55,12170.0,28.8198,28.8286,28.802,28.8286,12170.0
2019-09-06 15:10:00,32.54,32.6,32.52,32.6,10988.0,28.8198,28.8729,28.802,28.8729,10988.0
2019-09-06 15:15:00,32.6,32.63,32.6,32.6,8022.0,28.8729,28.8995,28.8729,28.8729,8022.0
2019-09-06 15:20:00,32.6,32.65,32.59,32.63,13074.0,28.8729,28.9172,28.864,28.8995,13074.0
2019-09-06 15:25:00,32.63,32.65,32.61,32.65,15120.0,28.8995,28.9172,28.8818,28.9172,15120.0
2019-09-06 15:30:00,32.64,32.66,32.63,32.65,21096.0,28.9083,28.926,28.8995,28.9172,21096.0
2019-09-06 15:35:00,32.66,32.66,32.61,32.63,27778.0,28.926,28.926,28.8818,28.8995,27778.0
2019-09-06 15:40:00,32.63,32.63,32.61,32.62,19366.0,28.8995,28.8995,28.8818,28.8906,19366.0
2019-09-06 15:45:00,32.61,32.68,32.6,32.65,53028.0,28.8818,28.9438,28.8729,28.9172,53028.0
2019-09-06 15:50:00,32.65,32.67,32.63,32.65,47938.0,28.9172,28.9349,28.8995,28.9172,47938.0
2019-09-06 15:55:00,32.63,32.63,32.59,32.63,92244.0,28.8995,28.8995,28.864,28.8995,92244.0
2019-09-09 09:30:00,32.68,32.87,32.66,32.7,67786.0,28.9438,29.112,28.926,28.9615,67786.0
2019-09-09 09:35:00,32.69,32.9,32.65,32.89,19798.0,28.9526,29.1386,28.9172,29.1297,19798.0
2019-09-09 09:40:00,32.92,33.02,32.87,33.02,12200.0,29.1563,29.2449,29.112,29.2449,12200.0
2019-09-09 09:45:00,33.06,33.09,32.98,33.09,7468.0,29.2803,29.3069,29.2095,29.3069,7468.0
2019-09-09 09:50:00,33.07,33.08,33.02,33.07,9910.0,29.2892,29.298,29.2449,29.2892,9910.0
2019-09-09 09:55:00,33.09,33.16,33.05,33.1,10888.0,29.3069,29.3689,29.2715,29.3157,10888.0
2019-09-09 10:00:00,33.13,33.16,33.1,33.15,20500.0,29.3423,29.3689,29.3157,29.36,20500.0
2019-09-09 10:05:00,33.17,33.18,33.09,33.13,25166.0,29.3777,29.3866,29.3069,29.3423,25166.0
2019-09-09 10:10:00,33.13,33.26,33.13,33.26,17862.0,29.3423,29.4574,29.3423,29.4574,17862.0
2019-09-09 10:15:00,33.26,33.38,33.21,33.33,30748.0,29.4574,29.5637,29.4132,29.5194,30748.0
2019-09-09 10:20:00,33.34,33.43,33.31,33.41,27926.0,29.5283,29.608,29.5017,29.5903,27926.0
2019-09-09 10:25:00,33.42,33.45,33.31,33.44,25262.0,29.5991,29.6257,29.5017,29.6169,25262.0
2019-09-09 10:30:00,33.46,33.48,33.23,33.27,20262.0,29.6346,29.6523,29.4309,29.4663,20262.0
2019-09-09 10:35:00,33.27,33.33,33.23,33.27,16582.0,29.4663,29.5194,29.4309,29.4663,16582.0
2019-09-09 10:40:00,33.28,33.29,33.22,33.26,11820.0,29.4752,29.484,29.422,29.4574,11820.0
2019-09-09 10:45:00,33.24,33.24,33.16,33.18,10490.0,29.4397,29.4397,29.3689,29.3866,10490.0
2019-09-09 10:50:00,33.17,33.18,33.06,33.06,3300.0,29.3777,29.3866,29.2803,29.2803,3300.0
2019-09-09 10:55:00,33.05,33.13,33.05,33.09,14612.0,29.2715,29.3423,29.2715,29.3069,14612.0
2019-09-09 11:00:00,33.09,33.12,33.08,33.09,25264.0,29.3069,29.3334,29.298,29.3069,25264.0
2019-09-09 11:05:00,33.09,33.13,33.08,33.1,19254.0,29.3069,29.3423,29.298,29.3157,19254.0
2019-09-09 11:10:00,33.09,33.1,33.05,33.06,11486.0,29.3069,29.3157,29.2715,29.2803,11486.0
2019-09-09 11:15:00,33.07,33.09,33.02,33.02,11202.0,29.2892,29.3069,29.2449,29.2449,11202.0
2019-09-09 11:20:00,33.02,33.04,32.99,33.0,7714.0,29.2449,29.2626,29.2183,29.2272,7714.0
2019-09-09 11:25:00,33.02,33.11,33.0,33.1,13732.0,29.2449,29.3246,29.2272,29.3157,13732.0
2019-09-09 11:30:00,33.1,33.13,33.09,33.12,10304.0,29.3157,29.3423,29.3069,29.3334,10304.0
2019-09-09 11:35:00,33.13,33.14,33.12,33.13,7200.0,29.3423,29.3512,29.3334,29.3423,7200.0
2019-09-09 11:40:00,33.13,33.18,33.13,33.15,33778.0,29.3423,29.3866,29.3423,29.36,33778.0
2019-09-09 11:45:00,33.16,33.17,33.13,33.15,8188.0,29.3689,29.3777,29.3423,29.36,8188.0
2019-09-09 11:50:00,33.15,33.18,33.13,33.17,8468.0,29.36,29.3866,29.3423,29.3777,8468.0
2019-09-09 11:55:00,33.16,33.17,33.13,33.16,8384.0,29.3689,29.3777,29.3423,29.3689,8384.0
2019-09-09 12:00:00,33.16,33.2,33.16,33.18,12740.0,29.3689,29.4043,29.3689,29.3866,12740.0
2019-09-09 12:05:00,33.2,33.3,33.2,33.3,23792.0,29.4043,29.4929,29.4043,29.4929,23792.0
2019-09-09 12:10:00,33.3,33.35,33.26,33.27,18112.0,29.4929,29.5372,29.4574,29.4663,18112.0
2019-09-09 12:15:00,33.27,33.28,33.26,33.27,14228.0,29.4663,29.4752,29.4574,29.4663,14228.0
2019-09-09 12:20:00,33.25,33.27,33.22,33.24,16012.0,29.4486,29.4663,29.422,29.4397,16012.0
2019-09-09 12:25:00,33.24,33.25,33.19,33.21,6268.0,29.4397,29.4486,29.3954,29.4132,6268.0
2019-09-09 12:30:00,33.2,33.22,33.19,33.19,10046.0,29.4043,29.422,29.3954,29.3954,10046.0
2019-09-09 12:35:00,33.19,33.19,33.06,33.06,7590.0,29.3954,29.3954,29.2803,29.2803,7590.0
2019-09-09 12:40:00,33.08,33.1,33.07,33.1,3946.0,29.298,29.3157,29.2892,29.3157,3946.0
2019-09-09 12:45:00,33.11,33.12,33.07,33.1,5006.0,29.3246,29.3334,29.2892,29.3157,5006.0
2019-09-09 12:50:00,33.1,33.12,33.09,33.12,6246.0,29.3157,29.3334,29.3069,29.3334,6246.0
2019-09-09 12:55:00,33.11,33.17,33.11,33.16,6930.0,29.3246,29.3777,29.3246,29.3689,6930.0
2019-09-09 13:00:00,33.17,33.22,33.16,33.22,7208.0,29.3777,29.422,29.3689,29.422,7208.0
2019-09-09 13:05:00,33.21,33.23,33.2,33.21,8766.0,29.4132,29.4309,29.4043,29.4132,8766.0
2019-09-09 13:10:00,33.21,33.23,33.2,33.23,9258.0,29.4132,29.4309,29.4043,29.4309,9258.0
2019-09-09 13:15:00,33.24,33.27,33.24,33.26,5674.0,29.4397,29.4663,29.4397,29.4574,5674.0
2019-09-09 13:20:00,33.27,33.27,33.26,33.26,4196.0,29.4663,29.4663,29.4574,29.4574,4196.0
2019-09-09 13:25:00,33.25,33.27,33.24,33.24,16880.0,29.4486,29.4663,29.4397,29.4397,16880.0
2019-09-09 13:30:00,33.24,33.27,33.24,33.26,9562.0,29.4397,29.4663,29.4397,29.4574,9562.0
2019-09-09 13:35:00,33.27,33.27,33.19,33.19,4200.0,29.4663,29.4663,29.3954,29.3954,4200.0
2019-09-09 13:40:00,33.2,33.22,33.18,33.2,6708.0,29.4043,29.422,29.3866,29.4043,6708.0
2019-09-09 13:45:00,33.2,33.2,33.16,33.19,3712.0,29.4043,29.4043,29.3689,29.3954,3712.0
2019-09-09 13:50:00,33.18,33.2,33.17,33.19,4600.0,29.3866,29.4043,29.3777,29.3954,4600.0
2019-09-09 13:55:00,33.19,33.21,33.16,33.17,4682.0,29.3954,29.4132,29.3689,29.3777,4682.0
2019-09-09 14:00:00,33.17,33.17,33.14,33.16,11168.0,29.3777,29.3777,29.3512,29.3689,11168.0
2019-09-09 14:05:00,33.15,33.16,33.1,33.15,12434.0,29.36,29.3689,29.3157,29.36,12434.0
2019-09-09 14:10:00,33.13,33.2,33.13,33.2,8352.0,29.3423,29.4043,29.3423,29.4043,8352.0
2019-09-09 14:15:00,33.19,33.19,33.17,33.17,10188.0,29.3954,29.3954,29.3777,29.3777,10188.0
2019-09-09 14:20:00,33.17,33.18,33.15,33.17,14852.0,29.3777,29.3866,29.36,29.3777,14852.0
2019-09-09 14:25:00,33.18,33.22,33.16,33.17,8690.0,29.3866,29.422,29.3689,29.3777,8690.0
2019-09-09 14:30:00,33.17,33.2,33.15,33.18,16312.0,29.3777,29.4043,29.36,29.3866,16312.0
2019-09-09 14:35:00,33.17,33.17,33.15,33.16,10008.0,29.3777,29.3777,29.36,29.3689,10008.0
2019-09-09 14:40:00,33.15,33.15,33.11,33.12,13256.0,29.36,29.36,29.3246,29.3334,13256.0
2019-09-09 14:45:00,33.13,33.13,33.12,33.12,7004.0,29.3423,29.3423,29.3334,29.3334,7004.0
2019-09-09 14:50:00,33.12,33.15,33.11,33.13,13756.0,29.3334,29.36,29.3246,29.3423,13756.0
2019-09-09 14:55:00,33.13,33.18,33.13,33.18,9300.0,29.3423,29.3866,29.3423,29.3866,9300.0
2019-09-09 15:00:00,33.2,33.21,33.18,33.2,9928.0,29.4043,29.4132,29.3866,29.4043,9928.0
2019-09-09 15:05:00,33.22,33.22,33.19,33.2,6576.0,29.422,29.422,29.3954,29.4043,6576.0
2019-09-09 15:10:00,33.2,33.28,33.2,33.27,15360.0,29.4043,29.4752,29.4043,29.4663,15360.0
2019-09-09 15:15:00,33.26,33.26,33.21,33.23,20172.0,29.4574,29.4574,29.4132,29.4309,20172.0
2019-09-09 15:20:00,33.24,33.25,33.22,33.22,9684.0,29.4397,29.4486,29.422,29.422,9684.0
2019-09-09 15:25:00,33.2,33.27,33.2,33.27,16534.0,29.4043,29.4663,29.4043,29.4663,16534.0
2019-09-09 15:30:00,33.26,33.3,33.24,33.29,21186.0,29.4574,29.4929,29.4397,29.484,21186.0
2019-09-09 15:35:00,33.28,33.33,33.28,33.33,15072.0,29.4752,29.5194,29.4752,29.5194,15072.0
2019-09-09 15:40:00,33.33,33.38,33.32,33.37,19984.0,29.5194,29.5637,29.5106,29.5549,19984.0
2019-09-09 15:45:00,33.36,33.41,33.35,33.41,39654.0,29.546,29.5903,29.5372,29.5903,39654.0
2019-09-09 15:50:00,33.41,33.45,33.38,33.45,84562.0,29.5903,29.6257,29.5637,29.6257,84562.0
2019-09-09 15:55:00,33.44,33.46,33.4,33.41,131268.0,29.6169,29.6346,29.5814,29.5903,131268.0
2019-09-10 09:30:00,33.42,33.48,33.37,33.38,11550.0,29.5991,29.6523,29.5549,29.5637,11550.0
2019-09-10 09:35:00,33.37,33.71,33.32,33.68,42254.0,29.5549,29.856,29.5106,29.8294,42254.0
2019-09-10 09:40:00,33.67,33.7,33.5,33.65,28104.0,29.8206,29.8471,29.67,29.8029,28104.0
2019-09-10 09:45:00,33.74,33.74,33.6,33.61,1616.0,29.8826,29.8826,29.7586,29.7674,1616.0
2019-09-10 09:50:00,33.59,33.82,33.59,33.74,16864.0,29.7497,29.9534,29.7497,29.8826,16864.0
2019-09-10 09:55:00,33.77,33.81,33.74,33.76,9628.0,29.9091,29.9446,29.8826,29.9003,9628.0
2019-09-10 10:00:00,33.73,33.97,33.65,33.97,19880.0,29.8737,30.0863,29.8029,30.0863,19880.0
2019-09-10 10:05:00,33.95,34.02,33.91,33.97,27632.0,30.0686,30.1306,30.0331,30.0863,27632.0
2019-09-10 10:10:00,34.01,34.1,33.91,34.04,20532.0,30.1217,30.2014,30.0331,30.1483,20532.0
2019-09-10 10:15:00,34.01,34.1,33.94,33.94,18616.0,30.1217,30.2014,30.0597,30.0597,18616.0
2019-09-10 10:20:00,33.95,34.06,33.95,34.04,18264.0,30.0686,30.166,30.0686,30.1483,18264.0
2019-09-10 10:25:00,34.08,34.09,33.88,33.9,8676.0,30.1837,30.1925,30.0066,30.0243,8676.0
2019-09-10 10:30:00,33.88,33.97,33.84,33.94,15210.0,30.0066,30.0863,29.9711,30.0597,15210.0
2019-09-10 10:35:00,33.95,34.0,33.93,33.97,22308.0,30.0686,30.1128,30.0508,30.0863,22308.0
2019-09-10 10:40:00,33.97,33.99,33.91,33.93,7278.0,30.0863,30.104,30.0331,30.0508,7278.0
2019-09-10 10:45:00,33.93,33.99,33.88,33.99,13962.0,30.0508,30.104,30.0066,30.104,13962.0
2019-09-10 10:50:00,33.98,34.07,33.98,34.02,23478.0,30.0951,30.1748,30.0951,30.1306,23478.0
2019-09-10 10:55:00,34.04,34.15,34.0,34.12,17554.0,30.1483,30.2457,30.1128,30.2191,17554.0
2019-09-10 11:00:00,34.11,34.18,34.09,34.16,23470.0,30.2103,30.2723,30.1925,30.2545,23470.0
2019-09-10 11:05:00,34.16,34.18,34.1,34.17,31922.0,30.2545,30.2723,30.2014,30.2634,31922.0
2019-09-10 11:10:00,34.16,34.16,34.1,34.13,13622.0,30.2545,30.2545,30.2014,30.228,13622.0
2019-09-10 11:15:00,34.13,34.21,34.1,34.19,26122.0,30.228,30.2988,30.2014,30.2811,26122.0
2019-09-10 11:20:00,34.19,34.21,34.1,34.1,24544.0,30.2811,30.2988,30.2014,30.2014,24544.0
2019-09-10 11:25:00,34.1,34.14,34.06,34.14,15994.0,30.2014,30.2368,30.166,30.2368,15994.0
2019-09-10 11:30:00,34.15,34.19,34.13,34.15,18784.0,30.2457,30.2811,30.228,30.2457,18784.0
2019-09-10 11:35:00,34.17,34.19,34.13,34.18,12462.0,30.2634,30.2811,30.228,30.2723,12462.0
2019-09-10 11:40:00,34.13,34.26,34.13,34.22,29966.0,30.228,30.3431,30.228,30.3077,29966.0
2019-09-10 11:45:00,34.23,34.3,34.15,34.27,34012.0,30.3165,30.3785,30.2457,30.352,34012.0
2019-09-10 11:50:00,34.26,34.32,34.26,34.29,7400.0,30.3431,30.3963,30.3431,30.3697,7400.0
2019-09-10 11:55:00,34.28,34.3,34.26,34.3,12402.0,30.3608,30.3785,30.3431,30.3785,12402.0
2019-09-10 12:00:00,34.32,34.34,34.27,34.27,11292.0,30.3963,30.414,30.352,30.352,11292.0
2019-09-10 12:05:00,34.26,34.3,34.23,34.24,19054.0,30.3431,30.3785,30.3165,30.3254,19054.0
2019-09-10 12:10:00,34.24,34.24,34.21,34.23,7632.0,30.3254,30.3254,30.2988,30.3165,7632.0
2019-09-10 12:15:00,34.21,34.33,34.21,34.27,29792.0,30.2988,30.4051,30.2988,30.352,29792.0
2019-09-10 12:20:00,34.27,34.31,34.24,34.3,32648.0,30.352,30.3874,30.3254,30.3785,32648.0
2019-09-10 12:25:00,34.27,34.28,34.19,34.19,12594.0,30.352,30.3608,30.2811,30.2811,12594.0
2019-09-10 12:30:00,34.2,34.22,34.16,34.17,7402.0,30.29,30.3077,30.2545,30.2634,7402.0
2019-09-10 12:35:00,34.19,34.25,34.18,34.24,7066.0,30.2811,30.3343,30.2723,30.3254,7066.0
2019-09-10 12:40:00,34.24,34.27,34.23,34.27,2400.0,30.3254,30.352,30.3165,30.352,2400.0
2019-09-10 12:45:00,34.24,34.27,34.23,34.26,6468.0,30.3254,30.352,30.3165,30.3431,6468.0
2019-09-10 12:50:00,34.26,34.31,34.22,34.28,17922.0,30.3431,30.3874,30.3077,30.3608,17922.0
2019-09-10 12:55:00,34.31,34.31,34.24,34.24,3120.0,30.3874,30.3874,30.3254,30.3254,3120.0
2019-09-10 13:00:00,34.24,34.26,34.22,34.23,4800.0,30.3254,30.3431,30.3077,30.3165,4800.0
2019-09-10 13:05:00,34.23,34.26,34.23,34.23,4248.0,30.3165,30.3431,30.3165,30.3165,4248.0
2019-09-10 13:10:00,34.24,34.27,34.24,34.27,5012.0,30.3254,30.352,30.3254,30.352,5012.0
2019-09-10 13:15:00,34.27,34.31,34.24,34.26,8554.0,30.352,30.3874,30.3254,30.3431,8554.0
2019-09-10 13:20:00,34.24,34.35,34.24,34.35,8088.0,30.3254,30.4228,30.3254,30.4228,8088.0
2019-09-10 13:25:00,34.38,34.46,34.35,34.46,18062.0,30.4494,30.5202,30.4228,30.5202,18062.0
2019-09-10 13:30:00,34.45,34.48,34.42,34.46,13980.0,30.5114,30.538,30.4848,30.5202,13980.0
2019-09-10 13:35:00,34.46,34.52,34.44,34.5,11876.0,30.5202,30.5734,30.5025,30.5557,11876.0
2019-09-10 13:40:00,34.52,34.54,34.49,34.53,13418.0,30.5734,30.5911,30.5468,30.5822,13418.0
2019-09-10 13:45:00,34.52,34.59,34.52,34.59,8256.0,30.5734,30.6354,30.5734,30.6354,8256.0
2019-09-10 13:50:00,34.6,34.67,34.6,34.63,17292.0,30.6442,30.7062,30.6442,30.6708,17292.0
2019-09-10 13:55:00,34.63,34.68,34.63,34.68,22406.0,30.6708,30.7151,30.6708,30.7151,22406.0
2019-09-10 14:00:00,34.66,34.67,34.63,34.67,12280.0,30.6974,30.7062,30.6708,30.7062,12280.0
2019-09-10 14:05:00,34.66,34.7,34.65,34.65,22616.0,30.6974,30.7328,30.6885,30.6885,22616.0
2019-09-10 14:10:00,34.64,34.75,34.64,34.74,19520.0,30.6797,30.7771,30.6797,30.7682,19520.0
2019-09-10 14:15:00,34.74,34.75,34.69,34.74,21236.0,30.7682,30.7771,30.724,30.7682,21236.0
2019-09-10 14:20:00,34.74,34.8,34.72,34.8,27504.0,30.7682,30.8214,30.7505,30.8214,27504.0
2019-09-10 14:25:00,34.79,34.8,34.75,34.76,21656.0,30.8125,30.8214,30.7771,30.7859,21656.0
2019-09-10 14:30:00,34.75,34.77,34.72,34.76,72544.0,30.7771,30.7948,30.7505,30.7859,72544.0
2019-09-10 14:35:00,34.76,34.8,34.73,34.8,45602.0,30.7859,30.8214,30.7594,30.8214,45602.0
2019-09-10 14:40:00,34.8,34.82,34.73,34.74,25510.0,30.8214,30.8391,30.7594,30.7682,25510.0
2019-09-10 14:45:00,34.74,34.74,34.7,34.7,23166.0,30.7682,30.7682,30.7328,30.7328,23166.0
2019-09-10 14:50:00,34.7,34.71,34.52,34.52,44194.0,30.7328,30.7417,30.5734,30.5734,44194.0
2019-09-10 14:55:00,34.52,34.55,34.49,34.54,37188.0,30.5734,30.6,30.5468,30.5911,37188.0
2019-09-10 15:00:00,34.53,34.6,34.53,34.6,22156.0,30.5822,30.6442,30.5822,30.6442,22156.0
2019-09-10 15:05:00,34.6,34.6,34.49,34.5,14284.0,30.6442,30.6442,30.5468,30.5557,14284.0
2019-09-10 15:10:00,34.51,34.54,34.47,34.47,27040.0,30.5645,30.5911,30.5291,30.5291,27040.0
2019-09-10 15:15:00,34.48,34.49,34.46,34.48,16178.0,30.538,30.5468,30.5202,30.538,16178.0
2019-09-10 15:20:00,34.49,34.53,34.48,34.53,27490.0,30.5468,30.5822,30.538,30.5822,27490.0
2019-09-10 15:25:00,34.52,34.58,34.5,34.58,81416.0,30.5734,30.6265,30.5557,30.6265,81416.0
2019-09-10 15:30:00,34.58,34.59,34.52,34.56,135648.0,30.6265,30.6354,30.5734,30.6088,135648.0
2019-09-10 15:35:00,34.57,34.59,34.52,34.56,96700.0,30.6177,30.6354,30.5734,30.6088,96700.0
2019-09-10 15:40:00,34.56,34.58,34.53,34.54,87102.0,30.6088,30.6265,30.5822,30.5911,87102.0
2019-09-10 15:45:00,34.53,34.59,34.53,34.56,89538.0,30.5822,30.6354,30.5822,30.6088,89538.0
2019-09-10 15:50:00,34.56,34.58,34.54,34.55,99948.0,30.6088,30.6265,30.5911,30.6,99948.0
2019-09-10 15:55:00,34.56,34.63,34.54,34.62,284412.0,30.6088,30.6708,30.5911,30.662,284412.0
2019-09-11 09:30:00,34.55,34.64,34.33,34.33,29748.0,30.6,30.6797,30.4051,30.4051,29748.0
2019-09-11 09:35:00,34.34,34.34,33.99,34.06,40280.0,30.414,30.414,30.104,30.166,40280.0
2019-09-11 09:40:00,34.08,34.14,34.07,34.09,20260.0,30.1837,30.2368,30.1748,30.1925,20260.0
2019-09-11 09:45:00,34.18,34.21,34.11,34.2,17270.0,30.2723,30.2988,30.2103,30.29,17270.0
2019-09-11 09:50:00,34.21,34.29,34.19,34.23,8468.0,30.2988,30.3697,30.2811,30.3165,8468.0
2019-09-11 09:55:00,34.2,34.22,34.06,34.06,8778.0,30.29,30.3077,30.166,30.166,8778.0
2019-09-11 10:00:00,34.12,34.24,34.08,34.17,6412.0,30.2191,30.3254,30.1837,30.2634,6412.0
2019-09-11 10:05:00,34.15,34.3,34.08,34.3,12802.0,30.2457,30.3785,30.1837,30.3785,12802.0
2019-09-11 10:10:00,34.24,34.38,34.24,34.28,9400.0,30.3254,30.4494,30.3254,30.3608,9400.0
2019-09-11 10:15:00,34.3,34.32,34.18,34.23,11964.0,30.3785,30.3963,30.2723,30.3165,11964.0
2019-09-11 10:20:00,34.21,34.3,34.21,34.28,5576.0,30.2988,30.3785,30.2988,30.3608,5576.0
2019-09-11 10:25:00,34.26,34.39,34.25,34.39,6700.0,30.3431,30.4583,30.3343,30.4583,6700.0
2019-09-11 10:30:00,34.36,34.48,34.35,34.43,15002.0,30.4317,30.538,30.4228,30.4937,15002.0
2019-09-11 10:35:00,34.45,34.45,34.33,34.35,7162.0,30.5114,30.5114,30.4051,30.4228,7162.0
2019-09-11 10:40:00,34.37,34.39,34.29,34.33,6612.0,30.4405,30.4583,30.3697,30.4051,6612.0
2019-09-11 10:45:00,34.37,34.43,34.31,34.43,10588.0,30.4405,30.4937,30.3874,30.4937,10588.0
2019-09-11 10:50:00,34.41,34.46,34.39,34.46,11820.0,30.476,30.5202,30.4583,30.5202,11820.0
2019-09-11 10:55:00,34.45,34.61,34.45,34.54,32178.0,30.5114,30.6531,30.5114,30.5911,32178.0
2019-09-11 11:00:00,34.52,34.63,34.49,34.62,23712.0,30.5734,30.6708,30.5468,30.662,23712.0
2019-09-11 11:05:00,34.63,34.69,34.62,34.68,10252.0,30.6708,30.724,30.662,30.7151,10252.0
2019-09-11 11:10:00,34.68,34.74,34.68,34.74,14136.0,30.7151,30.7682,30.7151,30.7682,14136.0
2019-09-11 11:15:00,34.74,34.78,34.67,34.7,50466.0,30.7682,30.8037,30.7062,30.7328,50466.0
2019-09-11 11:20:00,34.69,34.72,34.65,34.65,18044.0,30.724,30.7505,30.6885,30.6885,18044.0
2019-09-11 11:25:00,34.65,34.73,34.63,34.69,17482.0,30.6885,30.7594,30.6708,30.724,17482.0
2019-09-11 11:30:00,34.69,34.7,34.46,34.46,32680.0,30.724,30.7328,30.5202,30.5202,32680.0
2019-09-11 11:35:00,34.5,34.52,34.39,34.43,113080.0,30.5557,30.5734,30.4583,30.4937,113080.0
2019-09-11 11:40:00,34.44,34.49,34.42,34.48,39938.0,30.5025,30.5468,30.4848,30.538,39938.0
2019-09-11 11:45:00,34.49,34.49,34.3,34.31,13880.0,30.5468,30.5468,30.3785,30.3874,13880.0
2019-09-11 11:50:00,34.31,34.36,34.19,34.24,11194.0,30.3874,30.4317,30.2811,30.3254,11194.0
2019-09-11 11:55:00,34.24,34.25,34.15,34.2,44040.0,30.3254,30.3343,30.2457,30.29,44040.0
2019-09-11 12:00:00,34.21,34.27,34.18,34.24,12784.0,30.2988,30.352,30.2723,30.3254,12784.0
2019-09-11 12:05:00,34.27,34.34,34.26,34.28,23260.0,30.352,30.414,30.3431,30.3608,23260.0
2019-09-11 12:10:00,34.29,34.35,34.29,34.35,6574.0,30.3697,30.4228,30.3697,30.4228,6574.0
2019-09-11 12:15:00,34.34,34.35,34.28,34.29,15656.0,30.414,30.4228,30.3608,30.3697,15656.0
2019-09-11 12:20:00,34.28,34.28,34.2,34.22,15472.0,30.3608,30.3608,30.29,30.3077,15472.0
2019-09-11 12:25:00,34.22,34.23,34.17,34.2,26092.0,30.3077,30.3165,30.2634,30.29,26092.0
2019-09-11 12:30:00,34.17,34.21,34.14,34.19,5212.0,30.2634,30.2988,30.2368,30.2811,5212.0
2019-09-11 12:35:00,34.2,34.28,34.13,34.28,30770.0,30.29,30.3608,30.228,30.3608,30770.0
2019-09-11 12:40:00,34.29,34.33,34.26,34.32,9052.0,30.3697,30.4051,30.3431,30.3963,9052.0
2019-09-11 12:45:00,34.32,34.32,34.23,34.27,6678.0,30.3963,30.3963,30.3165,30.352,6678.0
2019-09-11 12:50:00,34.26,34.33,34.24,34.3,11580.0,30.3431,30.4051,30.3254,30.3785,11580.0
2019-09-11 12:55:00,34.31,34.34,34.23,34.26,5940.0,30.3874,30.414,30.3165,30.3431,5940.0
2019-09-11 13:00:00,34.27,34.31,34.24,34.31,3314.0,30.352,30.3874,30.3254,30.3874,3314.0
2019-09-11 13:05:00,34.31,34.35,34.27,34.27,5536.0,30.3874,30.4228,30.352,30.352,5536.0
2019-09-11 13:10:00,34.27,34.32,34.27,34.29,6836.0,30.352,30.3963,30.352,30.3697,6836.0
2019-09-11 13:15:00,34.28,34.28,34.26,34.27,6166.0,30.3608,30.3608,30.3431,30.352,6166.0
2019-09-11 13:20:00,34.26,34.33,34.26,34.3,8644.0,30.3431,30.4051,30.3431,30.3785,8644.0
2019-09-11 13:25:00,34.32,34.34,34.31,34.32,7504.0,30.3963,30.414,30.3874,30.3963,7504.0
2019-09-11 13:30:00,34.34,34.34,34.31,34.33,6174.0,30.414,30.414,30.3874,30.4051,6174.0
2019-09-11 13:35:00,34.34,34.39,34.33,34.36,6430.0,30.414,30.4583,30.4051,30.4317,6430.0
2019-09-11 13:40:00,34.35,34.4,34.33,34.33,8830.0,30.4228,30.4671,30.4051,30.4051,8830.0
2019-09-11 13:45:00,34.32,34.35,34.3,34.33,7252.0,30.3963,30.4228,30.3785,30.4051,7252.0
2019-09-11 13:50:00,34.34,34.35,34.32,34.32,5058.0,30.414,30.4228,30.3963,30.3963,5058.0
2019-09-11 13:55:00,34.31,34.33,34.27,34.32,13854.0,30.3874,30.4051,30.352,30.3963,13854.0
2019-09-11 14:00:00,34.3,34.36,34.3,34.36,8824.0,30.3785,30.4317,30.3785,30.4317,8824.0
2019-09-11 14:05:00,34.38,34.38,34.33,34.38,9156.0,30.4494,30.4494,30.4051,30.4494,9156.0
2019-09-11 14:10:00,34.41,34.44,34.34,34.34,11374.0,30.476,30.5025,30.414,30.414,11374.0
2019-09-11 14:15:00,34.35,34.4,34.29,34.29,12752.0,30.4228,30.4671,30.3697,30.3697,12752.0
2019-09-11 14:20:00,34.3,34.37,34.3,34.33,14882.0,30.3785,30.4405,30.3785,30.4051,14882.0
2019-09-11 14:25:00,34.31,34.35,34.31,34.34,10970.0,30.3874,30.4228,30.3874,30.414,10970.0
2019-09-11 14:30:00,34.33,34.33,34.27,34.32,8060.0,30.4051,30.4051,30.352,30.3963,8060.0
2019-09-11 14:35:00,34.32,34.32,34.26,34.28,9674.0,30.3963,30.3963,30.3431,30.3608,9674.0
2019-09-11 14:40:00,34.28,34.28,34.2,34.2,8736.0,30.3608,30.3608,30.29,30.29,8736.0
2019-09-11 14:45:00,34.2,34.27,34.18,34.18,10118.0,30.29,30.352,30.2723,30.2723,10118.0
2019-09-11 14:50:00,34.2,34.21,34.17,34.17,9318.0,30.29,30.2988,30.2634,30.2634,9318.0
2019-09-11 14:55:00,34.17,34.23,34.15,34.21,11390.0,30.2634,30.3165,30.2457,30.2988,11390.0
2019-09-11 15:00:00,34.22,34.26,34.22,34.24,8562.0,30.3077,30.3431,30.3077,30.3254,8562.0
2019-09-11 15:05:00,34.24,34.24,34.17,34.18,8192.0,30.3254,30.3254,30.2634,30.2723,8192.0
2019-09-11 15:10:00,34.18,34.2,34.15,34.17,14364.0,30.2723,30.29,30.2457,30.2634,14364.0
2019-09-11 15:15:00,34.17,34.19,34.16,34.16,11684.0,30.2634,30.2811,30.2545,30.2545,11684.0
2019-09-11 15:20:00,34.16,34.17,34.12,34.13,14238.0,30.2545,30.2634,30.2191,30.228,14238.0
2019-09-11 15:25:00,34.12,34.15,34.12,34.13,10312.0,30.2191,30.2457,30.2191,30.228,10312.0
2019-09-11 15:30:00,34.14,34.23,34.14,34.23,16826.0,30.2368,30.3165,30.2368,30.3165,16826.0
2019-09-11 15:35:00,34.24,34.29,34.23,34.26,15490.0,30.3254,30.3697,30.3165,30.3431,15490.0
2019-09-11 15:40:00,34.26,34.27,34.22,34.22,21468.0,30.3431,30.352,30.3077,30.3077,21468.0
2019-09-11 15:45:00,34.21,34.21,34.13,34.16,32814.0,30.2988,30.2988,30.228,30.2545,32814.0
2019-09-11 15:50:00,34.16,34.24,34.16,34.24,55184.0,30.2545,30.3254,30.2545,30.3254,55184.0
2019-09-11 15:55:00,34.24,34.26,34.19,34.24,65032.0,30.3254,30.3431,30.2811,30.3254,65032.0
2019-09-12 09:30:00,34.3,34.32,34.01,34.02,13620.0,30.3785,30.3963,30.1217,30.1306,13620.0
2019-09-12 09:35:00,34.02,34.17,34.01,34.09,7000.0,30.1306,30.2634,30.1217,30.1925,7000.0
2019-09-12 09:40:00,34.13,34.13,33.96,34.0,11386.0,30.228,30.228,30.0774,30.1128,11386.0
2019-09-12 09:45:00,33.94,33.94,33.77,33.85,16828.0,30.0597,30.0597,29.9091,29.98,16828.0
2019-09-12 09:50:00,33.77,33.98,33.77,33.94,19128.0,29.9091,30.0951,29.9091,30.0597,19128.0
2019-09-12 09:55:00,33.93,33.99,33.9,33.99,15990.0,30.0508,30.104,30.0243,30.104,15990.0
2019-09-12 10:00:00,33.96,33.99,33.92,33.99,12802.0,30.0774,30.104,30.042,30.104,12802.0
2019-09-12 10:05:00,33.97,33.97,33.83,33.84,24374.0,30.0863,30.0863,29.9623,29.9711,24374.0
2019-09-12 10:10:00,33.82,34.15,33.82,34.1,35270.0,29.9534,30.2457,29.9534,30.2014,35270.0
2019-09-12 10:15:00,34.08,34.37,34.08,34.27,21256.0,30.1837,30.4405,30.1837,30.352,21256.0
2019-09-12 10:20:00,34.25,34.29,34.19,34.24,17188.0,30.3343,30.3697,30.2811,30.3254,17188.0
2019-09-12 10:25:00,34.24,34.35,34.23,34.34,37040.0,30.3254,30.4228,30.3165,30.414,37040.0
2019-09-12 10:30:00,34.33,34.37,34.23,34.3,31870.0,30.4051,30.4405,30.3165,30.3785,31870.0
2019-09-12 10:35:00,34.29,34.39,34.26,34.38,41876.0,30.3697,30.4583,30.3431,30.4494,41876.0
2019-09-12 10:40:00,34.39,34.43,34.33,34.38,53050.0,30.4583,30.4937,30.4051,30.4494,53050.0
2019-09-12 10:45:00,34.38,34.38,34.24,34.3,8430.0,30.4494,30.4494,30.3254,30.3785,8430.0
2019-09-12 10:50:00,34.32,34.35,34.04,34.13,33626.0,30.3963,30.4228,30.1483,30.228,33626.0
2019-09-12 10:55:00,34.1,34.13,34.0,34.02,9694.0,30.2014,30.228,30.1128,30.1306,9694.0
2019-09-12 11:00:00,33.98,33.98,33.86,33.87,40800.0,30.0951,30.0951,29.9888,29.9977,40800.0
2019-09-12 11:05:00,33.86,33.93,33.79,33.93,20670.0,29.9888,30.0508,29.9268,30.0508,20670.0
2019-09-12 11:10:00,33.91,33.95,33.88,33.94,24870.0,30.0331,30.0686,30.0066,30.0597,24870.0
2019-09-12 11:15:00,33.93,33.98,33.92,33.96,9548.0,30.0508,30.0951,30.042,30.0774,9548.0
2019-09-12 11:20:00,33.96,33.98,33.94,33.98,7202.0,30.0774,30.0951,30.0597,30.0951,7202.0
2019-09-12 11:25:00,33.97,34.02,33.97,34.0,28494.0,30.0863,30.1306,30.0863,30.1128,28494.0
2019-09-12 11:30:00,34.02,34.03,33.99,34.0,7740.0,30.1306,30.1394,30.104,30.1128,7740.0
2019-09-12 11:35:00,34.01,34.02,33.99,34.01,6886.0,30.1217,30.1306,30.104,30.1217,6886.0
2019-09-12 11:40:00,34.0,34.12,33.99,34.1,23486.0,30.1128,30.2191,30.104,30.2014,23486.0
2019-09-12 11:45:00,34.11,34.18,34.11,34.18,9128.0,30.2103,30.2723,30.2103,30.2723,9128.0
2019-09-12 11:50:00,34.17,34.19,34.11,34.11,10818.0,30.2634,30.2811,30.2103,30.2103,10818.0
2019-09-12 11:55:00,34.12,34.16,34.1,34.15,6572.0,30.2191,30.2545,30.2014,30.2457,6572.0
2019-09-12 12:00:00,34.14,34.19,34.14,34.17,5384.0,30.2368,30.2811,30.2368,30.2634,5384.0
2019-09-12 12:05:00,34.16,34.17,34.14,34.15,6836.0,30.2545,30.2634,30.2368,30.2457,6836.0
2019-09-12 12:10:00,34.16,34.16,34.1,34.11,12826.0,30.2545,30.2545,30.2014,30.2103,12826.0
2019-09-12 12:15:00,34.1,34.1,34.04,34.05,12510.0,30.2014,30.2014,30.1483,30.1571,12510.0
2019-09-12 12:20:00,34.07,34.11,34.07,34.11,3800.0,30.1748,30.2103,30.1748,30.2103,3800.0
2019-09-12 12:25:00,34.1,34.1,34.08,34.1,5216.0,30.2014,30.2014,30.1837,30.2014,5216.0
2019-09-12 12:30:00,34.09,34.12,34.09,34.1,9192.0,30.1925,30.2191,30.1925,30.2014,9192.0
2019-09-12 12:35:00,34.09,34.16,34.09,34.13,10248.0,30.1925,30.2545,30.1925,30.228,10248.0
2019-09-12 12:40:00,34.14,34.17,34.13,34.13,6802.0,30.2368,30.2634,30.228,30.228,6802.0
2019-09-12 12:45:00,34.13,34.16,34.13,34.13,5326.0,30.228,30.2545,30.228,30.228,5326.0
2019-09-12 12:50:00,34.13,34.2,34.13,34.19,8192.0,30.228,30.29,30.228,30.2811,8192.0
2019-09-12 12:55:00,34.2,34.21,34.15,34.16,10800.0,30.29,30.2988,30.2457,30.2545,10800.0
2019-09-12 13:00:00,34.17,34.23,34.17,34.21,15560.0,30.2634,30.3165,30.2634,30.2988,15560.0
2019-09-12 13:05:00,34.22,34.23,34.19,34.2,11158.0,30.3077,30.3165,30.2811,30.29,11158.0
2019-09-12 13:10:00,34.19,34.21,34.18,34.2,10238.0,30.2811,30.2988,30.2723,30.29,10238.0
2019-09-12 13:15:00,34.19,34.19,34.16,34.16,13508.0,30.2811,30.2811,30.2545,30.2545,13508.0
2019-09-12 13:20:00,34.16,34.18,34.1,34.12,33432.0,30.2545,30.2723,30.2014,30.2191,33432.0
2019-09-12 13:25:00,34.1,34.1,34.01,34.02,11304.0,30.2014,30.2014,30.1217,30.1306,11304.0
2019-09-12 13:30:00,34.01,34.01,33.89,33.91,15680.0,30.1217,30.1217,30.0154,30.0331,15680.0
2019-09-12 13:35:00,33.92,33.96,33.85,33.85,8900.0,30.042,30.0774,29.98,29.98,8900.0
2019-09-12 13:40:00,33.86,33.92,33.85,33.92,14762.0,29.9888,30.042,29.98,30.042,14762.0
2019-09-12 13:45:00,33.93,33.93,33.91,33.92,4542.0,30.0508,30.0508,30.0331,30.042,4542.0
2019-09-12 13:50:00,33.9,33.92,33.87,33.91,16240.0,30.0243,30.042,29.9977,30.0331,16240.0
2019-09-12 13:55:00,33.91,33.91,33.88,33.88,10674.0,30.0331,30.0331,30.0066,30.0066,10674.0
2019-09-12 14:00:00,33.88,33.9,33.85,33.88,39410.0,30.0066,30.0243,29.98,30.0066,39410.0
2019-09-12 14:05:00,33.87,33.87,33.77,33.79,9148.0,29.9977,29.9977,29.9091,29.9268,9148.0
2019-09-12 14:10:00,33.79,33.82,33.77,33.78,11518.0,29.9268,29.9534,29.9091,29.918,11518.0
2019-09-12 14:15:00,33.78,33.8,33.76,33.78,9542.0,29.918,29.9357,29.9003,29.918,9542.0
2019-09-12 14:20:00,33.8,33.81,33.78,33.79,9978.0,29.9357,29.9446,29.918,29.9268,9978.0
2019-09-12 14:25:00,33.78,33.8,33.74,33.76,13388.0,29.918,29.9357,29.8826,29.9003,13388.0
2019-09-12 14:30:00,33.77,33.79,33.74,33.74,15220.0,29.9091,29.9268,29.8826,29.8826,15220.0
2019-09-12 14:35:00,33.74,33.81,33.74,33.79,13216.0,29.8826,29.9446,29.8826,29.9268,13216.0
2019-09-12 14:40:00,33.8,33.83,33.79,33.81,14542.0,29.9357,29.9623,29.9268,29.9446,14542.0
2019-09-12 14:45:00,33.8,33.87,33.79,33.79,20652.0,29.9357,29.9977,29.9268,29.9268,20652.0
2019-09-12 14:50:00,33.79,33.79,33.74,33.74,12220.0,29.9268,29.9268,29.8826,29.8826,12220.0
2019-09-12 14:55:00,33.74,33.74,33.7,33.7,13898.0,29.8826,29.8826,29.8471,29.8471,13898.0
2019-09-12 15:00:00,33.69,33.73,33.68,33.7,15932.0,29.8383,29.8737,29.8294,29.8471,15932.0
2019-09-12 15:05:00,33.7,33.71,33.68,33.68,10432.0,29.8471,29.856,29.8294,29.8294,10432.0
2019-09-12 15:10:00,33.68,33.68,33.64,33.67,18988.0,29.8294,29.8294,29.794,29.8206,18988.0
2019-09-12 15:15:00,33.67,33.68,33.62,33.64,20026.0,29.8206,29.8294,29.7763,29.794,20026.0
2019-09-12 15:20:00,33.63,33.69,33.63,33.67,18018.0,29.7851,29.8383,29.7851,29.8206,18018.0
2019-09-12 15:25:00,33.68,33.71,33.67,33.7,17246.0,29.8294,29.856,29.8206,29.8471,17246.0
2019-09-12 15:30:00,33.69,33.76,33.68,33.73,32666.0,29.8383,29.9003,29.8294,29.8737,32666.0
2019-09-12 15:35:00,33.72,33.73,33.71,33.71,24982.0,29.8649,29.8737,29.856,29.856,24982.0
2019-09-12 15:40:00,33.71,33.74,33.67,33.74,40212.0,29.856,29.8826,29.8206,29.8826,40212.0
2019-09-12 15:45:00,33.74,33.77,33.71,33.73,48374.0,29.8826,29.9091,29.856,29.8737,48374.0
2019-09-12 15:50:00,33.73,33.76,33.7,33.71,86882.0,29.8737,29.9003,29.8471,29.856,86882.0
2019-09-12 15:55:00,33.71,33.72,33.62,33.63,123558.0,29.856,29.8649,29.7763,29.7851,123558.0
2019-09-13 09:30:00,33.6,33.77,33.6,33.72,13320.0,29.7586,29.9091,29.7586,29.8649,13320.0
2019-09-13 09:35:00,33.66,33.97,33.65,33.85,17722.0,29.8117,30.0863,29.8029,29.98,17722.0
2019-09-13 09:40:00,33.87,33.88,33.71,33.73,5858.0,29.9977,30.0066,29.856,29.8737,5858.0
2019-09-13 09:45:00,33.68,33.82,33.68,33.77,9328.0,29.8294,29.9534,29.8294,29.9091,9328.0
2019-09-13 09:50:00,33.8,33.82,33.68,33.71,13302.0,29.9357,29.9534,29.8294,29.856,13302.0
2019-09-13 09:55:00,33.67,33.67,33.48,33.61,8136.0,29.8206,29.8206,29.6523,29.7674,8136.0
2019-09-13 10:00:00,33.65,33.69,33.6,33.64,3778.0,29.8029,29.8383,29.7586,29.794,3778.0
2019-09-13 10:05:00,33.61,33.68,33.42,33.42,5000.0,29.7674,29.8294,29.5991,29.5991,5000.0
2019-09-13 10:10:00,33.4,33.48,33.35,33.35,7444.0,29.5814,29.6523,29.5372,29.5372,7444.0
2019-09-13 10:15:00,33.34,33.47,33.34,33.37,9674.0,29.5283,29.6434,29.5283,29.5549,9674.0
2019-09-13 10:20:00,33.35,33.43,33.34,33.42,5208.0,29.5372,29.608,29.5283,29.5991,5208.0
2019-09-13 10:25:00,33.43,33.52,33.41,33.45,10644.0,29.608,29.6877,29.5903,29.6257,10644.0
2019-09-13 10:30:00,33.42,33.45,33.38,33.44,7138.0,29.5991,29.6257,29.5637,29.6169,7138.0
2019-09-13 10:35:00,33.42,33.49,33.38,33.46,7576.0,29.5991,29.6611,29.5637,29.6346,7576.0
2019-09-13 10:40:00,33.46,33.51,33.42,33.44,15226.0,29.6346,29.6789,29.5991,29.6169,15226.0
2019-09-13 10:45:00,33.45,33.54,33.45,33.52,4202.0,29.6257,29.7054,29.6257,29.6877,4202.0
2019-09-13 10:50:00,33.56,33.67,33.56,33.61,11118.0,29.7231,29.8206,29.7231,29.7674,11118.0
2019-09-13 10:55:00,33.6,33.73,33.6,33.71,14022.0,29.7586,29.8737,29.7586,29.856,14022.0
2019-09-13 11:00:00,33.69,33.7,33.61,33.63,5692.0,29.8383,29.8471,29.7674,29.7851,5692.0
2019-09-13 11:05:00,33.66,33.69,33.65,33.67,6542.0,29.8117,29.8383,29.8029,29.8206,6542.0
2019-09-13 11:10:00,33.65,33.67,33.6,33.62,11006.0,29.8029,29.8206,29.7586,29.7763,11006.0
2019-09-13 11:15:00,33.61,33.62,33.57,33.58,9810.0,29.7674,29.7763,29.732,29.7409,9810.0
2019-09-13 11:20:00,33.6,33.64,33.58,33.63,4544.0,29.7586,29.794,29.7409,29.7851,4544.0
2019-09-13 11:25:00,33.65,33.66,33.6,33.66,5400.0,29.8029,29.8117,29.7586,29.8117,5400.0
2019-09-13 11:30:00,33.66,33.74,33.66,33.74,6798.0,29.8117,29.8826,29.8117,29.8826,6798.0
2019-09-13 11:35:00,33.75,33.77,33.72,33.76,7410.0,29.8914,29.9091,29.8649,29.9003,7410.0
2019-09-13 11:40:00,33.76,33.8,33.73,33.8,4200.0,29.9003,29.9357,29.8737,29.9357,4200.0
2019-09-13 11:45:00,33.79,33.8,33.75,33.76,7622.0,29.9268,29.9357,29.8914,29.9003,7622.0
2019-09-13 11:50:00,33.78,33.78,33.7,33.72,4724.0,29.918,29.918,29.8471,29.8649,4724.0
2019-09-13 11:55:00,33.71,33.75,33.69,33.73,9970.0,29.856,29.8914,29.8383,29.8737,9970.0
2019-09-13 12:00:00,33.73,33.81,33.72,33.81,4200.0,29.8737,29.9446,29.8649,29.9446,4200.0
2019-09-13 12:05:00,33.82,33.84,33.8,33.84,2600.0,29.9534,29.9711,29.9357,29.9711,2600.0
2019-09-13 12:10:00,33.85,33.85,33.79,33.79,13418.0,29.98,29.98,29.9268,29.9268,13418.0
2019-09-13 12:15:00,33.79,33.79,33.7,33.7,9242.0,29.9268,29.9268,29.8471,29.8471,9242.0
2019-09-13 12:20:00,33.7,33.7,33.63,33.63,3366.0,29.8471,29.8471,29.7851,29.7851,3366.0
2019-09-13 12:25:00,33.65,33.68,33.58,33.6,9056.0,29.8029,29.8294,29.7409,29.7586,9056.0
2019-09-13 12:30:00,33.63,33.7,33.62,33.68,6104.0,29.7851,29.8471,29.7763,29.8294,6104.0
2019-09-13 12:35:00,33.71,33.75,33.69,33.7,6302.0,29.856,29.8914,29.8383,29.8471,6302.0
2019-09-13 12:40:00,33.69,33.73,33.67,33.71,6974.0,29.8383,29.8737,29.8206,29.856,6974.0
2019-09-13 12:45:00,33.7,33.72,33.67,33.69,6200.0,29.8471,29.8649,29.8206,29.8383,6200.0
2019-09-13 12:50:00,33.7,33.73,33.69,33.7,5742.0,29.8471,29.8737,29.8383,29.8471,5742.0
2019-09-13 12:55:00,33.7,33.7,33.66,33.68,2900.0,29.8471,29.8471,29.8117,29.8294,2900.0
2019-09-13 13:00:00,33.66,33.73,33.65,33.69,9200.0,29.8117,29.8737,29.8029,29.8383,9200.0
2019-09-13 13:05:00,33.69,33.72,33.69,33.72,1800.0,29.8383,29.8649,29.8383,29.8649,1800.0
2019-09-13 13:10:00,33.72,33.72,33.66,33.71,9002.0,29.8649,29.8649,29.8117,29.856,9002.0
2019-09-13 13:15:00,33.71,33.71,33.67,33.7,5600.0,29.856,29.856,29.8206,29.8471,5600.0
2019-09-13 13:20:00,33.72,33.72,33.67,33.71,9138.0,29.8649,29.8649,29.8206,29.856,9138.0
2019-09-13 13:25:00,33.72,33.72,33.7,33.7,1400.0,29.8649,29.8649,29.8471,29.8471,1400.0
2019-09-13 13:30:00,33.7,33.73,33.69,33.71,9402.0,29.8471,29.8737,29.8383,29.856,9402.0
2019-09-13 13:35:00,33.72,33.72,33.64,33.65,4200.0,29.8649,29.8649,29.794,29.8029,4200.0
2019-09-13 13:40:00,33.64,33.67,33.62,33.64,6262.0,29.794,29.8206,29.7763,29.794,6262.0
2019-09-13 13:45:00,33.63,33.7,33.63,33.69,7566.0,29.7851,29.8471,29.7851,29.8383,7566.0
2019-09-13 13:50:00,33.71,33.72,33.67,33.67,8960.0,29.856,29.8649,29.8206,29.8206,8960.0
2019-09-13 13:55:00,33.69,33.73,33.68,33.69,7586.0,29.8383,29.8737,29.8294,29.8383,7586.0
2019-09-13 14:00:00,33.7,33.71,33.69,33.69,1400.0,29.8471,29.856,29.8383,29.8383,1400.0
2019-09-13 14:05:00,33.7,33.77,33.69,33.77,12606.0,29.8471,29.9091,29.8383,29.9091,12606.0
2019-09-13 14:10:00,33.77,33.84,33.76,33.81,9838.0,29.9091,29.9711,29.9003,29.9446,9838.0
2019-09-13 14:15:00,33.8,33.8,33.75,33.79,6430.0,29.9357,29.9357,29.8914,29.9268,6430.0
2019-09-13 14:20:00,33.79,33.83,33.78,33.83,5572.0,29.9268,29.9623,29.918,29.9623,5572.0
2019-09-13 14:25:00,33.84,33.87,33.83,33.83,4018.0,29.9711,29.9977,29.9623,29.9623,4018.0
2019-09-13 14:30:00,33.85,33.85,33.79,33.83,12054.0,29.98,29.98,29.9268,29.9623,12054.0
2019-09-13 14:35:00,33.83,33.85,33.82,33.84,8346.0,29.9623,29.98,29.9534,29.9711,8346.0
2019-09-13 14:40:00,33.85,33.86,33.82,33.82,5118.0,29.98,29.9888,29.9534,29.9534,5118.0
2019-09-13 14:45:00,33.82,33.83,33.8,33.81,7950.0,29.9534,29.9623,29.9357,29.9446,7950.0
2019-09-13 14:50:00,33.81,33.83,33.79,33.8,5400.0,29.9446,29.9623,29.9268,29.9357,5400.0
2019-09-13 14:55:00,33.8,33.82,33.78,33.82,12192.0,29.9357,29.9534,29.918,29.9534,12192.0
2019-09-13 15:00:00,33.82,33.85,33.8,33.85,8200.0,29.9534,29.98,29.9357,29.98,8200.0
2019-09-13 15:05:00,33.85,33.89,33.83,33.89,11590.0,29.98,30.0154,29.9623,30.0154,11590.0
2019-09-13 15:10:00,33.91,33.97,33.87,33.96,28418.0,30.0331,30.0863,29.9977,30.0774,28418.0
2019-09-13 15:15:00,33.96,33.98,33.93,33.97,11624.0,30.0774,30.0951,30.0508,30.0863,11624.0
2019-09-13 15:20:00,33.97,33.99,33.96,33.99,11216.0,30.0863,30.104,30.0774,30.104,11216.0
2019-09-13 15:25:00,33.99,34.05,33.99,34.03,17786.0,30.104,30.1571,30.104,30.1394,17786.0
2019-09-13 15:30:00,34.04,34.05,33.96,34.0,22778.0,30.1483,30.1571,30.0774,30.1128,22778.0
2019-09-13 15:35:00,34.01,34.02,33.97,33.98,16866.0,30.1217,30.1306,30.0863,30.0951,16866.0
2019-09-13 15:40:00,33.98,34.01,33.98,34.01,27134.0,30.0951,30.1217,30.0951,30.1217,27134.0
2019-09-13 15:45:00,34.01,34.04,34.0,34.0,35168.0,30.1217,30.1483,30.1128,30.1128,35168.0
2019-09-13 15:50:00,34.01,34.03,33.99,34.02,48832.0,30.1217,30.1394,30.104,30.1306,48832.0
2019-09-13 15:55:00,34.02,34.03,33.99,34.0,65582.0,30.1306,30.1394,30.104,30.1128,65582.0
2019-09-16 09:30:00,33.78,33.99,33.65,33.99,21512.0,29.918,30.104,29.8029,30.104,21512.0
2019-09-16 09:35:00,33.9,33.95,33.79,33.87,14666.0,30.0243,30.0686,29.9268,29.9977,14666.0
2019-09-16 09:40:00,33.93,34.06,33.93,33.97,14458.0,30.0508,30.166,30.0508,30.0863,14458.0
2019-09-16 09:45:00,33.96,33.96,33.87,33.87,1900.0,30.0774,30.0774,29.9977,29.9977,1900.0
2019-09-16 09:50:00,33.88,33.99,33.88,33.91,1808.0,30.0066,30.104,30.0066,30.0331,1808.0
2019-09-16 09:55:00,33.92,33.96,33.9,33.96,2174.0,30.042,30.0774,30.0243,30.0774,2174.0
2019-09-16 10:00:00,33.93,33.96,33.89,33.93,4016.0,30.0508,30.0774,30.0154,30.0508,4016.0
2019-09-16 10:05:00,33.98,34.09,33.96,34.07,7400.0,30.0951,30.1925,30.0774,30.1748,7400.0
2019-09-16 10:10:00,34.07,34.07,33.98,33.98,7194.0,30.1748,30.1748,30.0951,30.0951,7194.0
2019-09-16 10:15:00,33.99,34.05,33.98,33.98,5026.0,30.104,30.1571,30.0951,30.0951,5026.0
2019-09-16 10:20:00,33.98,33.98,33.92,33.98,6168.0,30.0951,30.0951,30.042,30.0951,6168.0
2019-09-16 10:25:00,33.97,33.97,33.89,33.91,11530.0,30.0863,30.0863,30.0154,30.0331,11530.0
2019-09-16 10:30:00,33.9,33.94,33.88,33.89,5634.0,30.0243,30.0597,30.0066,30.0154,5634.0
2019-09-16 10:35:00,33.89,33.96,33.88,33.94,7790.0,30.0154,30.0774,30.0066,30.0597,7790.0
2019-09-16 10:40:00,33.94,34.01,33.93,34.01,5068.0,30.0597,30.1217,30.0508,30.1217,5068.0
2019-09-16 10:45:00,33.98,34.01,33.97,33.99,2914.0,30.0951,30.1217,30.0863,30.104,2914.0
2019-09-16 10:50:00,34.0,34.01,33.94,33.94,4966.0,30.1128,30.1217,30.0597,30.0597,4966.0
2019-09-16 10:55:00,33.93,34.0,33.93,34.0,4000.0,30.0508,30.1128,30.0508,30.1128,4000.0
2019-09-16 11:00:00,34.01,34.01,33.97,33.99,9200.0,30.1217,30.1217,30.0863,30.104,9200.0
2019-09-16 11:05:00,33.99,34.01,33.96,33.96,5604.0,30.104,30.1217,30.0774,30.0774,5604.0
2019-09-16 11:10:00,33.97,33.99,33.95,33.99,9000.0,30.0863,30.104,30.0686,30.104,9000.0
2019-09-16 11:15:00,33.97,33.99,33.97,33.98,2200.0,30.0863,30.104,30.0863,30.0951,2200.0
2019-09-16 11:20:00,33.97,33.97,33.93,33.94,2200.0,30.0863,30.0863,30.0508,30.0597,2200.0
2019-09-16 11:25:00,33.93,33.95,33.91,33.91,3400.0,30.0508,30.0686,30.0331,30.0331,3400.0
2019-09-16 11:30:00,33.91,33.94,33.87,33.88,8918.0,30.0331,30.0597,29.9977,30.0066,8918.0
2019-09-16 11:35:00,33.88,33.92,33.88,33.89,2800.0,30.0066,30.042,30.0066,30.0154,2800.0
2019-09-16 11:40:00,33.89,33.9,33.85,33.85,5256.0,30.0154,30.0243,29.98,29.98,5256.0
2019-09-16 11:45:00,33.84,33.86,33.84,33.85,4400.0,29.9711,29.9888,29.9711,29.98,4400.0
2019-09-16 11:50:00,33.85,33.85,33.79,33.81,6660.0,29.98,29.98,29.9268,29.9446,6660.0
2019-09-16 11:55:00,33.83,33.83,33.74,33.74,4462.0,29.9623,29.9623,29.8826,29.8826,4462.0
2019-09-16 12:00:00,33.72,33.75,33.69,33.71,12540.0,29.8649,29.8914,29.8383,29.856,12540.0
2019-09-16 12:05:00,33.74,33.79,33.74,33.76,5000.0,29.8826,29.9268,29.8826,29.9003,5000.0
2019-09-16 12:10:00,33.77,33.84,33.77,33.84,2400.0,29.9091,29.9711,29.9091,29.9711,2400.0
2019-09-16 12:15:00,33.84,33.85,33.8,33.8,6710.0,29.9711,29.98,29.9357,29.9357,6710.0
2019-09-16 12:20:00,33.77,33.81,33.77,33.81,3388.0,29.9091,29.9446,29.9091,29.9446,3388.0
2019-09-16 12:25:00,33.82,33.87,33.81,33.87,3244.0,29.9534,29.9977,29.9446,29.9977,3244.0
2019-09-16 12:30:00,33.87,33.87,33.85,33.85,3610.0,29.9977,29.9977,29.98,29.98,3610.0
2019-09-16 12:35:00,33.84,33.85,33.83,33.85,2400.0,29.9711,29.98,29.9623,29.98,2400.0
2019-09-16 12:40:00,33.85,33.85,33.77,33.78,3420.0,29.98,29.98,29.9091,29.918,3420.0
2019-09-16 12:45:00,33.79,33.81,33.77,33.79,6686.0,29.9268,29.9446,29.9091,29.9268,6686.0
2019-09-16 12:50:00,33.77,33.8,33.77,33.8,2000.0,29.9091,29.9357,29.9091,29.9357,2000.0
2019-09-16 12:55:00,33.81,33.84,33.8,33.83,3000.0,29.9446,29.9711,29.9357,29.9623,3000.0
2019-09-16 13:00:00,33.81,33.85,33.81,33.85,2000.0,29.9446,29.98,29.9446,29.98,2000.0
2019-09-16 13:05:00,33.84,33.88,33.84,33.85,4320.0,29.9711,30.0066,29.9711,29.98,4320.0
2019-09-16 13:10:00,33.86,33.87,33.84,33.85,4600.0,29.9888,29.9977,29.9711,29.98,4600.0
2019-09-16 13:15:00,33.85,33.85,33.82,33.82,5250.0,29.98,29.98,29.9534,29.9534,5250.0
2019-09-16 13:20:00,33.83,33.84,33.83,33.84,2402.0,29.9623,29.9711,29.9623,29.9711,2402.0
2019-09-16 13:25:00,33.82,33.88,33.82,33.88,3512.0,29.9534,30.0066,29.9534,30.0066,3512.0
2019-09-16 13:30:00,33.87,33.9,33.87,33.88,2804.0,29.9977,30.0243,29.9977,30.0066,2804.0
2019-09-16 13:35:00,33.88,33.9,33.8,33.8,7626.0,30.0066,30.0243,29.9357,29.9357,7626.0
2019-09-16 13:40:00,33.77,33.83,33.77,33.82,6966.0,29.9091,29.9623,29.9091,29.9534,6966.0
2019-09-16 13:45:00,33.8,33.81,33.77,33.78,15408.0,29.9357,29.9446,29.9091,29.918,15408.0
2019-09-16 13:50:00,33.77,33.79,33.74,33.79,9290.0,29.9091,29.9268,29.8826,29.9268,9290.0
2019-09-16 13:55:00,33.79,33.81,33.76,33.81,4014.0,29.9268,29.9446,29.9003,29.9446,4014.0
2019-09-16 14:00:00,33.8,33.8,33.77,33.8,6144.0,29.9357,29.9357,29.9091,29.9357,6144.0
2019-09-16 14:05:00,33.79,33.79,33.69,33.72,9426.0,29.9268,29.9268,29.8383,29.8649,9426.0
2019-09-16 14:10:00,33.72,33.73,33.7,33.7,5728.0,29.8649,29.8737,29.8471,29.8471,5728.0
2019-09-16 14:15:00,33.7,33.72,33.7,33.71,1600.0,29.8471,29.8649,29.8471,29.856,1600.0
2019-09-16 14:20:00,33.73,33.74,33.67,33.67,6066.0,29.8737,29.8826,29.8206,29.8206,6066.0
2019-09-16 14:25:00,33.7,33.7,33.64,33.64,6866.0,29.8471,29.8471,29.794,29.794,6866.0
2019-09-16 14:30:00,33.63,33.67,33.62,33.65,6530.0,29.7851,29.8206,29.7763,29.8029,6530.0
2019-09-16 14:35:00,33.64,33.65,33.62,33.63,9208.0,29.794,29.8029,29.7763,29.7851,9208.0
2019-09-16 14:40:00,33.64,33.65,33.59,33.59,8622.0,29.794,29.8029,29.7497,29.7497,8622.0
2019-09-16 14:45:00,33.59,33.62,33.57,33.61,9458.0,29.7497,29.7763,29.732,29.7674,9458.0
2019-09-16 14:50:00,33.61,33.63,33.58,33.58,8154.0,29.7674,29.7851,29.7409,29.7409,8154.0
2019-09-16 14:55:00,33.6,33.6,33.55,33.59,6400.0,29.7586,29.7586,29.7143,29.7497,6400.0
2019-09-16 15:00:00,33.6,33.68,33.6,33.67,7500.0,29.7586,29.8294,29.7586,29.8206,7500.0
2019-09-16 15:05:00,33.68,33.69,33.66,33.68,6126.0,29.8294,29.8383,29.8117,29.8294,6126.0
2019-09-16 15:10:00,33.67,33.73,33.67,33.73,6276.0,29.8206,29.8737,29.8206,29.8737,6276.0
2019-09-16 15:15:00,33.72,33.73,33.69,33.71,10196.0,29.8649,29.8737,29.8383,29.856,10196.0
2019-09-16 15:20:00,33.71,33.71,33.69,33.69,10384.0,29.856,29.856,29.8383,29.8383,10384.0
2019-09-16 15:25:00,33.69,33.7,33.67,33.69,10102.0,29.8383,29.8471,29.8206,29.8383,10102.0
2019-09-16 15:30:00,33.68,33.7,33.67,33.7,13488.0,29.8294,29.8471,29.8206,29.8471,13488.0
2019-09-16 15:35:00,33.7,33.73,33.7,33.72,21712.0,29.8471,29.8737,29.8471,29.8649,21712.0
2019-09-16 15:40:00,33.73,33.74,33.7,33.74,24826.0,29.8737,29.8826,29.8471,29.8826,24826.0
2019-09-16 15:45:00,33.72,33.74,33.7,33.7,24764.0,29.8649,29.8826,29.8471,29.8471,24764.0
2019-09-16 15:50:00,33.7,33.72,33.67,33.68,37564.0,29.8471,29.8649,29.8206,29.8294,37564.0
2019-09-16 15:55:00,33.67,33.71,33.67,33.68,73142.0,29.8206,29.856,29.8206,29.8294,73142.0
2019-09-17 09:30:00,33.56,33.56,33.2,33.2,44562.0,29.7231,29.7231,29.4043,29.4043,44562.0
2019-09-17 09:35:00,33.26,33.48,33.26,33.48,2600.0,29.4574,29.6523,29.4574,29.6523,2600.0
2019-09-17 09:40:00,33.44,33.52,33.43,33.49,15038.0,29.6169,29.6877,29.608,29.6611,15038.0
2019-09-17 09:45:00,33.47,33.6,33.43,33.6,5080.0,29.6434,29.7586,29.608,29.7586,5080.0
2019-09-17 09:50:00,33.57,33.61,33.39,33.48,19384.0,29.732,29.7674,29.5726,29.6523,19384.0
2019-09-17 09:55:00,33.5,33.61,33.48,33.56,16670.0,29.67,29.7674,29.6523,29.7231,16670.0
2019-09-17 10:00:00,33.58,33.58,33.46,33.47,5794.0,29.7409,29.7409,29.6346,29.6434,5794.0
2019-09-17 10:05:00,33.5,33.5,33.4,33.45,6200.0,29.67,29.67,29.5814,29.6257,6200.0
2019-09-17 10:10:00,33.44,33.49,33.41,33.41,7658.0,29.6169,29.6611,29.5903,29.5903,7658.0
2019-09-17 10:15:00,33.41,33.51,33.41,33.45,12696.0,29.5903,29.6789,29.5903,29.6257,12696.0
2019-09-17 10:20:00,33.38,33.41,33.37,33.38,6800.0,29.5637,29.5903,29.5549,29.5637,6800.0
2019-09-17 10:25:00,33.41,33.43,33.36,33.36,8800.0,29.5903,29.608,29.546,29.546,8800.0
2019-09-17 10:30:00,33.37,33.41,33.35,33.37,8976.0,29.5549,29.5903,29.5372,29.5549,8976.0
2019-09-17 10:35:00,33.38,33.38,33.3,33.33,14688.0,29.5637,29.5637,29.4929,29.5194,14688.0
2019-09-17 10:40:00,33.31,33.34,33.31,33.33,3200.0,29.5017,29.5283,29.5017,29.5194,3200.0
2019-09-17 10:45:00,33.33,33.37,33.33,33.37,3584.0,29.5194,29.5549,29.5194,29.5549,3584.0
2019-09-17 10:50:00,33.38,33.41,33.34,33.4,7458.0,29.5637,29.5903,29.5283,29.5814,7458.0
2019-09-17 10:55:00,33.38,33.38,33.34,33.34,3412.0,29.5637,29.5637,29.5283,29.5283,3412.0
2019-09-17 11:00:00,33.35,33.38,33.34,33.35,3202.0,29.5372,29.5637,29.5283,29.5372,3202.0
2019-09-17 11:05:00,33.33,33.34,33.32,33.32,2000.0,29.5194,29.5283,29.5106,29.5106,2000.0
2019-09-17 11:10:00,33.33,33.34,33.31,33.33,5600.0,29.5194,29.5283,29.5017,29.5194,5600.0
2019-09-17 11:15:00,33.31,33.34,33.27,33.27,3000.0,29.5017,29.5283,29.4663,29.4663,3000.0
2019-09-17 11:20:00,33.27,33.29,33.24,33.29,10400.0,29.4663,29.484,29.4397,29.484,10400.0
2019-09-17 11:25:00,33.3,33.3,33.25,33.27,2800.0,29.4929,29.4929,29.4486,29.4663,2800.0
2019-09-17 11:30:00,33.28,33.3,33.22,33.22,5178.0,29.4752,29.4929,29.422,29.422,5178.0
2019-09-17 11:35:00,33.23,33.26,33.23,33.24,3800.0,29.4309,29.4574,29.4309,29.4397,3800.0
2019-09-17 11:40:00,33.27,33.28,33.22,33.28,3000.0,29.4663,29.4752,29.422,29.4752,3000.0
2019-09-17 11:45:00,33.28,33.29,33.24,33.27,4600.0,29.4752,29.484,29.4397,29.4663,4600.0
2019-09-17 11:50:00,33.27,33.3,33.27,33.3,4200.0,29.4663,29.4929,29.4663,29.4929,4200.0
2019-09-17 11:55:00,33.31,33.34,33.29,33.34,4656.0,29.5017,29.5283,29.484,29.5283,4656.0
2019-09-17 12:00:00,33.35,33.35,33.34,33.34,4808.0,29.5372,29.5372,29.5283,29.5283,4808.0
2019-09-17 12:05:00,33.33,33.35,33.32,33.35,4270.0,29.5194,29.5372,29.5106,29.5372,4270.0
2019-09-17 12:10:00,33.35,33.36,33.33,33.34,3818.0,29.5372,29.546,29.5194,29.5283,3818.0
2019-09-17 12:15:00,33.34,33.37,33.3,33.35,23052.0,29.5283,29.5549,29.4929,29.5372,23052.0
2019-09-17 12:20:00,33.34,33.35,33.33,33.35,3962.0,29.5283,29.5372,29.5194,29.5372,3962.0
2019-09-17 12:25:00,33.37,33.41,33.36,33.4,3200.0,29.5549,29.5903,29.546,29.5814,3200.0
2019-09-17 12:30:00,33.4,33.41,33.33,33.33,3692.0,29.5814,29.5903,29.5194,29.5194,3692.0
2019-09-17 12:35:00,33.32,33.32,33.3,33.31,2400.0,29.5106,29.5106,29.4929,29.5017,2400.0
2019-09-17 12:40:00,33.33,33.33,33.3,33.31,1200.0,29.5194,29.5194,29.4929,29.5017,1200.0
2019-09-17 12:45:00,33.3,33.3,33.27,33.27,3000.0,29.4929,29.4929,29.4663,29.4663,3000.0
2019-09-17 12:50:00,33.27,33.28,33.24,33.26,4000.0,29.4663,29.4752,29.4397,29.4574,4000.0
2019-09-17 12:55:00,33.26,33.27,33.25,33.27,3600.0,29.4574,29.4663,29.4486,29.4663,3600.0
2019-09-17 13:00:00,33.27,33.27,33.23,33.24,8000.0,29.4663,29.4663,29.4309,29.4397,8000.0
2019-09-17 13:05:00,33.24,33.27,33.23,33.27,15976.0,29.4397,29.4663,29.4309,29.4663,15976.0
2019-09-17 13:10:00,33.27,33.27,33.24,33.26,1800.0,29.4663,29.4663,29.4397,29.4574,1800.0
2019-09-17 13:15:00,33.26,33.27,33.24,33.27,3400.0,29.4574,29.4663,29.4397,29.4663,3400.0
2019-09-17 13:20:00,33.27,33.3,33.26,33.29,8000.0,29.4663,29.4929,29.4574,29.484,8000.0
2019-09-17 13:25:00,33.3,33.3,33.27,33.28,5202.0,29.4929,29.4929,29.4663,29.4752,5202.0
2019-09-17 13:30:00,33.27,33.3,33.27,33.3,4018.0,29.4663,29.4929,29.4663,29.4929,4018.0
2019-09-17 13:35:00,33.3,33.3,33.27,33.28,2400.0,29.4929,29.4929,29.4663,29.4752,2400.0
2019-09-17 13:40:00,33.27,33.33,33.27,33.31,5800.0,29.4663,29.5194,29.4663,29.5017,5800.0
2019-09-17 13:45:00,33.32,33.32,33.29,33.32,3520.0,29.5106,29.5106,29.484,29.5106,3520.0
2019-09-17 13:50:00,33.32,33.35,33.32,33.35,4610.0,29.5106,29.5372,29.5106,29.5372,4610.0
2019-09-17 13:55:00,33.34,33.35,33.31,33.32,8562.0,29.5283,29.5372,29.5017,29.5106,8562.0
2019-09-17 14:00:00,33.33,33.35,33.33,33.33,3660.0,29.5194,29.5372,29.5194,29.5194,3660.0
2019-09-17 14:05:00,33.34,33.35,33.33,33.34,5200.0,29.5283,29.5372,29.5194,29.5283,5200.0
2019-09-17 14:10:00,33.35,33.37,33.33,33.34,12102.0,29.5372,29.5549,29.5194,29.5283,12102.0
2019-09-17 14:15:00,33.34,33.37,33.28,33.35,52764.0,29.5283,29.5549,29.4752,29.5372,52764.0
2019-09-17 14:20:00,33.37,33.48,33.36,33.48,9000.0,29.5549,29.6523,29.546,29.6523,9000.0
2019-09-17 14:25:00,33.47,33.6,33.46,33.57,20022.0,29.6434,29.7586,29.6346,29.732,20022.0
2019-09-17 14:30:00,33.58,33.63,33.57,33.6,7402.0,29.7409,29.7851,29.732,29.7586,7402.0
2019-09-17 14:35:00,33.59,33.6,33.52,33.53,13526.0,29.7497,29.7586,29.6877,29.6966,13526.0
2019-09-17 14:40:00,33.54,33.58,33.54,33.58,14838.0,29.7054,29.7409,29.7054,29.7409,14838.0
2019-09-17 14:45:00,33.57,33.57,33.48,33.49,7084.0,29.732,29.732,29.6523,29.6611,7084.0
2019-09-17 14:50:00,33.48,33.52,33.47,33.51,9212.0,29.6523,29.6877,29.6434,29.6789,9212.0
2019-09-17 14:55:00,33.49,33.51,33.49,33.5,8808.0,29.6611,29.6789,29.6611,29.67,8808.0
2019-09-17 15:00:00,33.51,33.54,33.51,33.54,6600.0,29.6789,29.7054,29.6789,29.7054,6600.0
2019-09-17 15:05:00,33.53,33.56,33.52,33.54,9430.0,29.6966,29.7231,29.6877,29.7054,9430.0
2019-09-17 15:10:00,33.54,33.55,33.53,33.54,10568.0,29.7054,29.7143,29.6966,29.7054,10568.0
2019-09-17 15:15:00,33.54,33.59,33.52,33.58,13002.0,29.7054,29.7497,29.6877,29.7409,13002.0
2019-09-17 15:20:00,33.58,33.59,33.55,33.56,16778.0,29.7409,29.7497,29.7143,29.7231,16778.0
2019-09-17 15:25:00,33.56,33.59,33.55,33.58,15306.0,29.7231,29.7497,29.7143,29.7409,15306.0
2019-09-17 15:30:00,33.58,33.59,33.56,33.57,15338.0,29.7409,29.7497,29.7231,29.732,15338.0
2019-09-17 15:35:00,33.57,33.57,33.53,33.53,14836.0,29.732,29.732,29.6966,29.6966,14836.0
2019-09-17 15:40:00,33.53,33.58,33.53,33.58,18052.0,29.6966,29.7409,29.6966,29.7409,18052.0
2019-09-17 15:45:00,33.58,33.61,33.57,33.6,31962.0,29.7409,29.7674,29.732,29.7586,31962.0
2019-09-17 15:50:00,33.6,33.63,33.6,33.63,62554.0,29.7586,29.7851,29.7586,29.7851,62554.0
2019-09-17 15:55:00,33.63,33.65,33.57,33.58,113932.0,29.7851,29.8029,29.732,29.7409,113932.0
2019-09-18 09:30:00,33.54,33.54,33.3,33.32,13252.0,29.7054,29.7054,29.4929,29.5106,13252.0
2019-09-18 09:35:00,33.33,33.46,33.3,33.37,12374.0,29.5194,29.6346,29.4929,29.5549,12374.0
2019-09-18 09:40:00,33.31,33.37,33.26,33.28,3800.0,29.5017,29.5549,29.4574,29.4752,3800.0
2019-09-18 09:45:00,33.27,33.27,33.1,33.1,5322.0,29.4663,29.4663,29.3157,29.3157,5322.0
2019-09-18 09:50:00,33.08,33.11,32.94,32.99,13480.0,29.298,29.3246,29.174,29.2183,13480.0
2019-09-18 09:55:00,32.99,33.01,32.88,32.93,9642.0,29.2183,29.236,29.1209,29.1652,9642.0
2019-09-18 10:00:00,32.94,33.02,32.94,33.0,9008.0,29.174,29.2449,29.174,29.2272,9008.0
2019-09-18 10:05:00,32.98,33.05,32.97,32.97,10632.0,29.2095,29.2715,29.2006,29.2006,10632.0
2019-09-18 10:10:00,32.95,32.95,32.84,32.84,9322.0,29.1829,29.1829,29.0855,29.0855,9322.0
2019-09-18 10:15:00,32.85,32.88,32.79,32.88,23346.0,29.0943,29.1209,29.0412,29.1209,23346.0
2019-09-18 10:20:00,32.88,32.88,32.8,32.8,4800.0,29.1209,29.1209,29.05,29.05,4800.0
2019-09-18 10:25:00,32.82,32.84,32.77,32.82,28734.0,29.0677,29.0855,29.0235,29.0677,28734.0
2019-09-18 10:30:00,32.82,32.84,32.71,32.71,10904.0,29.0677,29.0855,28.9703,28.9703,10904.0
2019-09-18 10:35:00,32.71,32.73,32.67,32.7,15490.0,28.9703,28.988,28.9349,28.9615,15490.0
2019-09-18 10:40:00,32.69,32.73,32.68,32.71,9434.0,28.9526,28.988,28.9438,28.9703,9434.0
2019-09-18 10:45:00,32.68,32.73,32.63,32.66,11600.0,28.9438,28.988,28.8995,28.926,11600.0
2019-09-18 10:50:00,32.66,32.67,32.63,32.66,9708.0,28.926,28.9349,28.8995,28.926,9708.0
2019-09-18 10:55:00,32.63,32.65,32.56,32.56,9408.0,28.8995,28.9172,28.8375,28.8375,9408.0
2019-09-18 11:00:00,32.55,32.58,32.54,32.55,14000.0,28.8286,28.8552,28.8198,28.8286,14000.0
2019-09-18 11:05:00,32.54,32.58,32.48,32.5,11254.0,28.8198,28.8552,28.7666,28.7843,11254.0
2019-09-18 11:10:00,32.49,32.6,32.49,32.6,6600.0,28.7755,28.8729,28.7755,28.8729,6600.0
2019-09-18 11:15:00,32.59,32.59,32.52,32.53,11800.0,28.864,28.864,28.802,28.8109,11800.0
2019-09-18 11:20:00,32.54,32.54,32.46,32.47,13148.0,28.8198,28.8198,28.7489,28.7578,13148.0
2019-09-18 11:25:00,32.47,32.48,32.38,32.4,41890.0,28.7578,28.7666,28.678,28.6958,41890.0
2019-09-18 11:30:00,32.41,32.49,32.4,32.47,18054.0,28.7046,28.7755,28.6958,28.7578,18054.0
2019-09-18 11:35:00,32.48,32.49,32.35,32.35,12110.0,28.7666,28.7755,28.6515,28.6515,12110.0
2019-09-18 11:40:00,32.35,32.36,32.29,32.3,9172.0,28.6515,28.6603,28.5983,28.6072,9172.0
2019-09-18 11:45:00,32.29,32.33,32.27,32.31,29972.0,28.5983,28.6338,28.5806,28.6161,29972.0
2019-09-18 11:50:00,32.31,32.32,32.27,32.32,5586.0,28.6161,28.6249,28.5806,28.6249,5586.0
2019-09-18 11:55:00,32.32,32.38,32.31,32.38,11000.0,28.6249,28.678,28.6161,28.678,11000.0
2019-09-18 12:00:00,32.39,32.49,32.39,32.49,17310.0,28.6869,28.7755,28.6869,28.7755,17310.0
2019-09-18 12:05:00,32.49,32.54,32.48,32.54,31166.0,28.7755,28.8198,28.7666,28.8198,31166.0
2019-09-18 12:10:00,32.55,32.57,32.54,32.57,9480.0,28.8286,28.8463,28.8198,28.8463,9480.0
2019-09-18 12:15:00,32.57,32.58,32.54,32.55,7604.0,28.8463,28.8552,28.8198,28.8286,7604.0
2019-09-18 12:20:00,32.56,32.56,32.5,32.51,6970.0,28.8375,28.8375,28.7843,28.7932,6970.0
2019-09-18 12:25:00,32.51,32.55,32.49,32.55,7326.0,28.7932,28.8286,28.7755,28.8286,7326.0
2019-09-18 12:30:00,32.54,32.54,32.48,32.49,3994.0,28.8198,28.8198,28.7666,28.7755,3994.0
2019-09-18 12:35:00,32.51,32.52,32.5,32.51,5808.0,28.7932,28.802,28.7843,28.7932,5808.0
2019-09-18 12:40:00,32.49,32.52,32.49,32.5,1800.0,28.7755,28.802,28.7755,28.7843,1800.0
2019-09-18 12:45:00,32.5,32.51,32.48,32.49,8320.0,28.7843,28.7932,28.7666,28.7755,8320.0
2019-09-18 12:50:00,32.49,32.49,32.46,32.47,7556.0,28.7755,28.7755,28.7489,28.7578,7556.0
2019-09-18 12:55:00,32.45,32.46,32.43,32.44,4536.0,28.74,28.7489,28.7223,28.7312,4536.0
2019-09-18 13:00:00,32.44,32.46,32.42,32.46,5198.0,28.7312,28.7489,28.7135,28.7489,5198.0
2019-09-18 13:05:00,32.46,32.46,32.41,32.45,14192.0,28.7489,28.7489,28.7046,28.74,14192.0
2019-09-18 13:10:00,32.46,32.47,32.44,32.45,6986.0,28.7489,28.7578,28.7312,28.74,6986.0
2019-09-18 13:15:00,32.46,32.51,32.46,32.51,5800.0,28.7489,28.7932,28.7489,28.7932,5800.0
2019-09-18 13:20:00,32.49,32.51,32.49,32.5,12182.0,28.7755,28.7932,28.7755,28.7843,12182.0
2019-09-18 13:25:00,32.49,32.5,32.46,32.46,6800.0,28.7755,28.7843,28.7489,28.7489,6800.0
2019-09-18 13:30:00,32.44,32.49,32.43,32.49,5134.0,28.7312,28.7755,28.7223,28.7755,5134.0
2019-09-18 13:35:00,32.49,32.5,32.45,32.45,14414.0,28.7755,28.7843,28.74,28.74,14414.0
2019-09-18 13:40:00,32.46,32.46,32.42,32.46,5402.0,28.7489,28.7489,28.7135,28.7489,5402.0
2019-09-18 13:45:00,32.47,32.58,32.45,32.55,19846.0,28.7578,28.8552,28.74,28.8286,19846.0
2019-09-18 13:50:00,32.56,32.6,32.5,32.51,9406.0,28.8375,28.8729,28.7843,28.7932,9406.0
2019-09-18 13:55:00,32.51,32.57,32.51,32.55,9128.0,28.7932,28.8463,28.7932,28.8286,9128.0
2019-09-18 14:00:00,32.53,32.57,32.43,32.49,8754.0,28.8109,28.8463,28.7223,28.7755,8754.0
2019-09-18 14:05:00,32.47,32.51,32.42,32.44,23404.0,28.7578,28.7932,28.7135,28.7312,23404.0
2019-09-18 14:10:00,32.43,32.43,32.27,32.27,10492.0,28.7223,28.7223,28.5806,28.5806,10492.0
2019-09-18 14:15:00,32.32,32.38,32.3,32.34,11594.0,28.6249,28.678,28.6072,28.6426,11594.0
2019-09-18 14:20:00,32.34,32.37,32.32,32.35,8468.0,28.6426,28.6692,28.6249,28.6515,8468.0
2019-09-18 14:25:00,32.35,32.38,32.33,32.37,34806.0,28.6515,28.678,28.6338,28.6692,34806.0
2019-09-18 14:30:00,32.4,32.45,32.34,32.45,11000.0,28.6958,28.74,28.6426,28.74,11000.0
2019-09-18 14:35:00,32.43,32.47,32.38,32.38,13754.0,28.7223,28.7578,28.678,28.678,13754.0
2019-09-18 14:40:00,32.4,32.44,32.38,32.42,6972.0,28.6958,28.7312,28.678,28.7135,6972.0
2019-09-18 14:45:00,32.41,32.42,32.34,32.41,14686.0,28.7046,28.7135,28.6426,28.7046,14686.0
2019-09-18 14:50:00,32.38,32.43,32.38,32.42,39620.0,28.678,28.7223,28.678,28.7135,39620.0
2019-09-18 14:55:00,32.43,32.43,32.41,32.42,16188.0,28.7223,28.7223,28.7046,28.7135,16188.0
2019-09-18 15:00:00,32.42,32.45,32.38,32.41,23024.0,28.7135,28.74,28.678,28.7046,23024.0
2019-09-18 15:05:00,32.42,32.44,32.4,32.43,10964.0,28.7135,28.7312,28.6958,28.7223,10964.0
2019-09-18 15:10:00,32.43,32.45,32.41,32.43,11966.0,28.7223,28.74,28.7046,28.7223,11966.0
2019-09-18 15:15:00,32.44,32.49,32.42,32.49,20408.0,28.7312,28.7755,28.7135,28.7755,20408.0
2019-09-18 15:20:00,32.51,32.52,32.46,32.49,23680.0,28.7932,28.802,28.7489,28.7755,23680.0
2019-09-18 15:25:00,32.49,32.5,32.43,32.45,31998.0,28.7755,28.7843,28.7223,28.74,31998.0
2019-09-18 15:30:00,32.45,32.54,32.44,32.54,17928.0,28.74,28.8198,28.7312,28.8198,17928.0
2019-09-18 15:35:00,32.53,32.56,32.5,32.52,39592.0,28.8109,28.8375,28.7843,28.802,39592.0
2019-09-18 15:40:00,32.52,32.53,32.49,32.52,55432.0,28.802,28.8109,28.7755,28.802,55432.0
2019-09-18 15:45:00,32.53,32.55,32.52,32.54,44058.0,28.8109,28.8286,28.802,28.8198,44058.0
2019-09-18 15:50:00,32.52,32.6,32.51,32.59,84684.0,28.802,28.8729,28.7932,28.864,84684.0
2019-09-18 15:55:00,32.6,32.66,32.6,32.63,109884.0,28.8729,28.926,28.8729,28.8995,109884.0
2019-09-19 09:30:00,32.68,32.88,32.68,32.83,17006.0,28.9438,29.1209,28.9438,29.0766,17006.0
2019-09-19 09:35:00,32.85,32.85,32.72,32.85,11220.0,29.0943,29.0943,28.9792,29.0943,11220.0
2019-09-19 09:40:00,32.82,32.82,32.69,32.69,10182.0,29.0677,29.0677,28.9526,28.9526,10182.0
2019-09-19 09:45:00,32.72,32.74,32.6,32.65,13704.0,28.9792,28.9969,28.8729,28.9172,13704.0
2019-09-19 09:50:00,32.65,32.66,32.57,32.59,11768.0,28.9172,28.926,28.8463,28.864,11768.0
2019-09-19 09:55:00,32.6,32.73,32.58,32.72,14700.0,28.8729,28.988,28.8552,28.9792,14700.0
2019-09-19 10:00:00,32.71,32.81,32.71,32.77,9004.0,28.9703,29.0589,28.9703,29.0235,9004.0
2019-09-19 10:05:00,32.76,32.8,32.66,32.66,64466.0,29.0146,29.05,28.926,28.926,64466.0
2019-09-19 10:10:00,32.67,32.7,32.6,32.65,19274.0,28.9349,28.9615,28.8729,28.9172,19274.0
2019-09-19 10:15:00,32.67,32.68,32.63,32.67,31506.0,28.9349,28.9438,28.8995,28.9349,31506.0
2019-09-19 10:20:00,32.67,32.67,32.54,32.58,41516.0,28.9349,28.9349,28.8198,28.8552,41516.0
2019-09-19 10:25:00,32.58,32.62,32.58,32.6,8000.0,28.8552,28.8906,28.8552,28.8729,8000.0
2019-09-19 10:30:00,32.6,32.67,32.6,32.65,12304.0,28.8729,28.9349,28.8729,28.9172,12304.0
2019-09-19 10:35:00,32.64,32.66,32.62,32.63,6780.0,28.9083,28.926,28.8906,28.8995,6780.0
2019-09-19 10:40:00,32.63,32.65,32.59,32.63,9008.0,28.8995,28.9172,28.864,28.8995,9008.0
2019-09-19 10:45:00,32.63,32.68,32.63,32.67,9422.0,28.8995,28.9438,28.8995,28.9349,9422.0
2019-09-19 10:50:00,32.67,32.7,32.66,32.68,12606.0,28.9349,28.9615,28.926,28.9438,12606.0
2019-09-19 10:55:00,32.67,32.76,32.67,32.76,8924.0,28.9349,29.0146,28.9349,29.0146,8924.0
2019-09-19 11:00:00,32.77,32.79,32.72,32.74,12380.0,29.0235,29.0412,28.9792,28.9969,12380.0
2019-09-19 11:05:00,32.75,32.76,32.71,32.73,12140.0,29.0057,29.0146,28.9703,28.988,12140.0
2019-09-19 11:10:00,32.72,32.74,32.72,32.74,15918.0,28.9792,28.9969,28.9792,28.9969,15918.0
2019-09-19 11:15:00,32.73,32.73,32.67,32.67,10800.0,28.988,28.988,28.9349,28.9349,10800.0
2019-09-19 11:20:00,32.68,32.74,32.67,32.72,12118.0,28.9438,28.9969,28.9349,28.9792,12118.0
2019-09-19 11:25:00,32.72,32.72,32.67,32.67,8500.0,28.9792,28.9792,28.9349,28.9349,8500.0
2019-09-19 11:30:00,32.66,32.74,32.66,32.74,11800.0,28.926,28.9969,28.926,28.9969,11800.0
2019-09-19 11:35:00,32.73,32.73,32.68,32.71,8600.0,28.988,28.988,28.9438,28.9703,8600.0
2019-09-19 11:40:00,32.7,32.7,32.63,32.66,10250.0,28.9615,28.9615,28.8995,28.926,10250.0
2019-09-19 11:45:00,32.67,32.68,32.65,32.66,10972.0,28.9349,28.9438,28.9172,28.926,10972.0
2019-09-19 11:50:00,32.66,32.68,32.63,32.65,15416.0,28.926,28.9438,28.8995,28.9172,15416.0
2019-09-19 11:55:00,32.63,32.66,32.63,32.65,11026.0,28.8995,28.926,28.8995,28.9172,11026.0
2019-09-19 12:00:00,32.65,32.73,32.6,32.71,14808.0,28.9172,28.988,28.8729,28.9703,14808.0
2019-09-19 12:05:00,32.7,32.71,32.66,32.67,14400.0,28.9615,28.9703,28.926,28.9349,14400.0
2019-09-19 12:10:00,32.65,32.66,32.63,32.66,4976.0,28.9172,28.926,28.8995,28.926,4976.0
2019-09-19 12:15:00,32.64,32.65,32.6,32.61,9520.0,28.9083,28.9172,28.8729,28.8818,9520.0
2019-09-19 12:20:00,32.62,32.62,32.58,32.59,5200.0,28.8906,28.8906,28.8552,28.864,5200.0
2019-09-19 12:25:00,32.58,32.59,32.53,32.53,5258.0,28.8552,28.864,28.8109,28.8109,5258.0
2019-09-19 12:30:00,32.54,32.56,32.54,32.56,7608.0,28.8198,28.8375,28.8198,28.8375,7608.0
2019-09-19 12:35:00,32.57,32.58,32.55,32.55,4638.0,28.8463,28.8552,28.8286,28.8286,4638.0
2019-09-19 12:40:00,32.55,32.56,32.47,32.51,38970.0,28.8286,28.8375,28.7578,28.7932,38970.0
2019-09-19 12:45:00,32.51,32.53,32.49,32.52,7336.0,28.7932,28.8109,28.7755,28.802,7336.0
2019-09-19 12:50:00,32.52,32.55,32.51,32.51,8500.0,28.802,28.8286,28.7932,28.7932,8500.0
2019-09-19 12:55:00,32.5,32.52,32.5,32.51,9074.0,28.7843,28.802,28.7843,28.7932,9074.0
2019-09-19 13:00:00,32.51,32.52,32.5,32.51,9838.0,28.7932,28.802,28.7843,28.7932,9838.0
2019-09-19 13:05:00,32.5,32.55,32.49,32.52,18004.0,28.7843,28.8286,28.7755,28.802,18004.0
2019-09-19 13:10:00,32.51,32.52,32.49,32.49,4600.0,28.7932,28.802,28.7755,28.7755,4600.0
2019-09-19 13:15:00,32.51,32.52,32.5,32.51,5402.0,28.7932,28.802,28.7843,28.7932,5402.0
2019-09-19 13:20:00,32.5,32.54,32.5,32.54,6112.0,28.7843,28.8198,28.7843,28.8198,6112.0
2019-09-19 13:25:00,32.54,32.54,32.51,32.52,11050.0,28.8198,28.8198,28.7932,28.802,11050.0
2019-09-19 13:30:00,32.51,32.53,32.49,32.53,19762.0,28.7932,28.8109,28.7755,28.8109,19762.0
2019-09-19 13:35:00,32.52,32.55,32.52,32.54,10690.0,28.802,28.8286,28.802,28.8198,10690.0
2019-09-19 13:40:00,32.55,32.56,32.52,32.54,5300.0,28.8286,28.8375,28.802,28.8198,5300.0
2019-09-19 13:45:00,32.52,32.55,32.52,32.55,14928.0,28.802,28.8286,28.802,28.8286,14928.0
2019-09-19 13:50:00,32.54,32.56,32.52,32.56,8942.0,28.8198,28.8375,28.802,28.8375,8942.0
2019-09-19 13:55:00,32.55,32.56,32.53,32.55,7748.0,28.8286,28.8375,28.8109,28.8286,7748.0
2019-09-19 14:00:00,32.55,32.58,32.54,32.54,6400.0,28.8286,28.8552,28.8198,28.8198,6400.0
2019-09-19 14:05:00,32.54,32.54,32.49,32.5,10954.0,28.8198,28.8198,28.7755,28.7843,10954.0
2019-09-19 14:10:00,32.5,32.52,32.49,32.52,11078.0,28.7843,28.802,28.7755,28.802,11078.0
2019-09-19 14:15:00,32.52,32.52,32.49,32.5,6816.0,28.802,28.802,28.7755,28.7843,6816.0
2019-09-19 14:20:00,32.5,32.52,32.48,32.52,14202.0,28.7843,28.802,28.7666,28.802,14202.0
2019-09-19 14:25:00,32.5,32.51,32.49,32.51,11098.0,28.7843,28.7932,28.7755,28.7932,11098.0
2019-09-19 14:30:00,32.51,32.51,32.4,32.45,21206.0,28.7932,28.7932,28.6958,28.74,21206.0
2019-09-19 14:35:00,32.44,32.46,32.42,32.46,15606.0,28.7312,28.7489,28.7135,28.7489,15606.0
2019-09-19 14:40:00,32.47,32.48,32.45,32.47,8434.0,28.7578,28.7666,28.74,28.7578,8434.0
2019-09-19 14:45:00,32.48,32.5,32.47,32.48,12328.0,28.7666,28.7843,28.7578,28.7666,12328.0
2019-09-19 14:50:00,32.48,32.48,32.44,32.45,7800.0,28.7666,28.7666,28.7312,28.74,7800.0
2019-09-19 14:55:00,32.44,32.44,32.43,32.44,7958.0,28.7312,28.7312,28.7223,28.7312,7958.0
2019-09-19 15:00:00,32.44,32.44,32.41,32.41,8318.0,28.7312,28.7312,28.7046,28.7046,8318.0
2019-09-19 15:05:00,32.41,32.41,32.38,32.38,13500.0,28.7046,28.7046,28.678,28.678,13500.0
2019-09-19 15:10:00,32.38,32.39,32.36,32.38,11588.0,28.678,28.6869,28.6603,28.678,11588.0
2019-09-19 15:15:00,32.38,32.41,32.38,32.41,81152.0,28.678,28.7046,28.678,28.7046,81152.0
2019-09-19 15:20:00,32.41,32.47,32.4,32.46,14620.0,28.7046,28.7578,28.6958,28.7489,14620.0
2019-09-19 15:25:00,32.46,32.49,32.46,32.49,14170.0,28.7489,28.7755,28.7489,28.7755,14170.0
2019-09-19 15:30:00,32.5,32.54,32.49,32.53,18902.0,28.7843,28.8198,28.7755,28.8109,18902.0
2019-09-19 15:35:00,32.52,32.56,32.51,32.54,35572.0,28.802,28.8375,28.7932,28.8198,35572.0
2019-09-19 15:40:00,32.54,32.55,32.47,32.47,28880.0,28.8198,28.8286,28.7578,28.7578,28880.0
2019-09-19 15:45:00,32.48,32.48,32.45,32.46,42234.0,28.7666,28.7666,28.74,28.7489,42234.0
2019-09-19 15:50:00,32.46,32.52,32.44,32.52,57156.0,28.7489,28.802,28.7312,28.802,57156.0
2019-09-19 15:55:00,32.52,32.55,32.49,32.54,92602.0,28.802,28.8286,28.7755,28.8198,92602.0
2019-09-20 09:30:00,32.71,33.0,32.69,32.93,116698.0,28.9703,29.2272,28.9526,29.1652,116698.0
2019-09-20 09:35:00,32.99,32.99,32.81,32.88,6786.0,29.2183,29.2183,29.0589,29.1209,6786.0
2019-09-20 09:40:00,32.9,32.93,32.85,32.92,6392.0,29.1386,29.1652,29.0943,29.1563,6392.0
2019-09-20 09:45:00,32.92,32.97,32.88,32.93,16590.0,29.1563,29.2006,29.1209,29.1652,16590.0
2019-09-20 09:50:00,32.95,33.02,32.93,32.96,13588.0,29.1829,29.2449,29.1652,29.1917,13588.0
2019-09-20 09:55:00,32.98,32.98,32.93,32.98,25982.0,29.2095,29.2095,29.1652,29.2095,25982.0
2019-09-20 10:00:00,32.98,33.0,32.96,32.98,16790.0,29.2095,29.2272,29.1917,29.2095,16790.0
2019-09-20 10:05:00,32.98,32.98,32.92,32.96,6320.0,29.2095,29.2095,29.1563,29.1917,6320.0
2019-09-20 10:10:00,32.96,32.98,32.92,32.94,8050.0,29.1917,29.2095,29.1563,29.174,8050.0
2019-09-20 10:15:00,32.93,32.93,32.87,32.91,6894.0,29.1652,29.1652,29.112,29.1475,6894.0
2019-09-20 10:20:00,32.9,32.92,32.88,32.9,6704.0,29.1386,29.1563,29.1209,29.1386,6704.0
2019-09-20 10:25:00,32.91,32.97,32.91,32.94,7044.0,29.1475,29.2006,29.1475,29.174,7044.0
2019-09-20 10:30:00,32.97,32.99,32.96,32.99,5796.0,29.2006,29.2183,29.1917,29.2183,5796.0
2019-09-20 10:35:00,32.99,33.08,32.99,33.06,16918.0,29.2183,29.298,29.2183,29.2803,16918.0
2019-09-20 10:40:00,33.06,33.08,33.02,33.04,9166.0,29.2803,29.298,29.2449,29.2626,9166.0
2019-09-20 10:45:00,33.03,33.13,33.02,33.13,20018.0,29.2537,29.3423,29.2449,29.3423,20018.0
2019-09-20 10:50:00,33.12,33.14,33.1,33.1,6384.0,29.3334,29.3512,29.3157,29.3157,6384.0
2019-09-20 10:55:00,33.1,33.11,33.08,33.08,7974.0,29.3157,29.3246,29.298,29.298,7974.0
2019-09-20 11:00:00,33.07,33.11,33.04,33.11,9494.0,29.2892,29.3246,29.2626,29.3246,9494.0
2019-09-20 11:05:00,33.09,33.11,33.07,33.08,43628.0,29.3069,29.3246,29.2892,29.298,43628.0
2019-09-20 11:10:00,33.08,33.09,33.06,33.08,5450.0,29.298,29.3069,29.2803,29.298,5450.0
2019-09-20 11:15:00,33.08,33.09,33.02,33.09,32100.0,29.298,29.3069,29.2449,29.3069,32100.0
2019-09-20 11:20:00,33.1,33.1,33.05,33.06,9122.0,29.3157,29.3157,29.2715,29.2803,9122.0
2019-09-20 11:25:00,33.05,33.09,33.04,33.06,63516.0,29.2715,29.3069,29.2626,29.2803,63516.0
2019-09-20 11:30:00,33.06,33.07,32.99,32.99,11600.0,29.2803,29.2892,29.2183,29.2183,11600.0
2019-09-20 11:35:00,32.98,33.01,32.95,33.01,36734.0,29.2095,29.236,29.1829,29.236,36734.0
2019-09-20 11:40:00,33.02,33.07,33.0,33.0,17596.0,29.2449,29.2892,29.2272,29.2272,17596.0
2019-09-20 11:45:00,33.0,33.03,32.99,33.01,5578.0,29.2272,29.2537,29.2183,29.236,5578.0
2019-09-20 11:50:00,33.02,33.03,32.99,33.02,5806.0,29.2449,29.2537,29.2183,29.2449,5806.0
2019-09-20 11:55:00,33.04,33.04,33.01,33.02,20652.0,29.2626,29.2626,29.236,29.2449,20652.0
2019-09-20 12:00:00,33.02,33.06,33.02,33.05,27550.0,29.2449,29.2803,29.2449,29.2715,27550.0
2019-09-20 12:05:00,33.05,33.05,32.99,33.0,12774.0,29.2715,29.2715,29.2183,29.2272,12774.0
2019-09-20 12:10:00,33.0,33.05,33.0,33.04,6400.0,29.2272,29.2715,29.2272,29.2626,6400.0
2019-09-20 12:15:00,33.02,33.02,33.0,33.0,6350.0,29.2449,29.2449,29.2272,29.2272,6350.0
2019-09-20 12:20:00,33.02,33.05,33.02,33.04,8600.0,29.2449,29.2715,29.2449,29.2626,8600.0
2019-09-20 12:25:00,33.04,33.1,33.02,33.1,38980.0,29.2626,29.3157,29.2449,29.3157,38980.0
2019-09-20 12:30:00,33.08,33.1,33.07,33.09,5360.0,29.298,29.3157,29.2892,29.3069,5360.0
2019-09-20 12:35:00,33.08,33.1,33.05,33.1,10658.0,29.298,29.3157,29.2715,29.3157,10658.0
2019-09-20 12:40:00,33.1,33.12,33.09,33.1,6580.0,29.3157,29.3334,29.3069,29.3157,6580.0
2019-09-20 12:45:00,33.1,33.13,33.08,33.12,7598.0,29.3157,29.3423,29.298,29.3334,7598.0
2019-09-20 12:50:00,33.13,33.13,33.12,33.13,4630.0,29.3423,29.3423,29.3334,29.3423,4630.0
2019-09-20 12:55:00,33.12,33.12,33.09,33.1,8000.0,29.3334,29.3334,29.3069,29.3157,8000.0
2019-09-20 13:00:00,33.11,33.15,33.1,33.14,8076.0,29.3246,29.36,29.3157,29.3512,8076.0
2019-09-20 13:05:00,33.14,33.15,33.13,33.13,4200.0,29.3512,29.36,29.3423,29.3423,4200.0
2019-09-20 13:10:00,33.12,33.12,32.83,32.83,57244.0,29.3334,29.3334,29.0766,29.0766,57244.0
2019-09-20 13:15:00,32.81,32.86,32.7,32.84,21886.0,29.0589,29.1032,28.9615,29.0855,21886.0
2019-09-20 13:20:00,32.84,32.85,32.77,32.78,3800.0,29.0855,29.0943,29.0235,29.0323,3800.0
2019-09-20 13:25:00,32.77,32.81,32.76,32.8,7860.0,29.0235,29.0589,29.0146,29.05,7860.0
2019-09-20 13:30:00,32.78,32.84,32.78,32.84,22888.0,29.0323,29.0855,29.0323,29.0855,22888.0
2019-09-20 13:35:00,32.83,32.89,32.81,32.81,9148.0,29.0766,29.1297,29.0589,29.0589,9148.0
2019-09-20 13:40:00,32.82,32.83,32.72,32.72,7600.0,29.0677,29.0766,28.9792,28.9792,7600.0
2019-09-20 13:45:00,32.72,32.72,32.66,32.66,4972.0,28.9792,28.9792,28.926,28.926,4972.0
2019-09-20 13:50:00,32.65,32.69,32.65,32.68,6922.0,28.9172,28.9526,28.9172,28.9438,6922.0
2019-09-20 13:55:00,32.69,32.8,32.69,32.8,23202.0,28.9526,29.05,28.9526,29.05,23202.0
2019-09-20 14:00:00,32.81,32.83,32.75,32.76,27662.0,29.0589,29.0766,29.0057,29.0146,27662.0
2019-09-20 14:05:00,32.76,32.79,32.7,32.7,18370.0,29.0146,29.0412,28.9615,28.9615,18370.0
2019-09-20 14:10:00,32.71,32.71,32.6,32.6,5338.0,28.9703,28.9703,28.8729,28.8729,5338.0
2019-09-20 14:15:00,32.62,32.73,32.62,32.73,4862.0,28.8906,28.988,28.8906,28.988,4862.0
2019-09-20 14:20:00,32.7,32.76,32.69,32.74,9124.0,28.9615,29.0146,28.9526,28.9969,9124.0
2019-09-20 14:25:00,32.73,32.74,32.69,32.7,5154.0,28.988,28.9969,28.9526,28.9615,5154.0
2019-09-20 14:30:00,32.72,32.74,32.71,32.73,5294.0,28.9792,28.9969,28.9703,28.988,5294.0
2019-09-20 14:35:00,32.73,32.74,32.71,32.74,3000.0,28.988,28.9969,28.9703,28.9969,3000.0
2019-09-20 14:40:00,32.74,32.74,32.69,32.7,8000.0,28.9969,28.9969,28.9526,28.9615,8000.0
2019-09-20 14:45:00,32.71,32.72,32.69,32.71,9126.0,28.9703,28.9792,28.9526,28.9703,9126.0
2019-09-20 14:50:00,32.71,32.71,32.66,32.67,12868.0,28.9703,28.9703,28.926,28.9349,12868.0
2019-09-20 14:55:00,32.68,32.7,32.67,32.68,7832.0,28.9438,28.9615,28.9349,28.9438,7832.0
2019-09-20 15:00:00,32.7,32.7,32.67,32.67,14460.0,28.9615,28.9615,28.9349,28.9349,14460.0
2019-09-20 15:05:00,32.68,32.7,32.67,32.68,11042.0,28.9438,28.9615,28.9349,28.9438,11042.0
2019-09-20 15:10:00,32.68,32.68,32.63,32.66,8066.0,28.9438,28.9438,28.8995,28.926,8066.0
2019-09-20 15:15:00,32.66,32.67,32.63,32.64,6602.0,28.926,28.9349,28.8995,28.9083,6602.0
2019-09-20 15:20:00,32.65,32.66,32.6,32.63,14944.0,28.9172,28.926,28.8729,28.8995,14944.0
2019-09-20 15:25:00,32.62,32.63,32.59,32.59,8900.0,28.8906,28.8995,28.864,28.864,8900.0
2019-09-20 15:30:00,32.59,32.6,32.59,32.59,16332.0,28.864,28.8729,28.864,28.864,16332.0
2019-09-20 15:35:00,32.59,32.62,32.59,32.6,31040.0,28.864,28.8906,28.864,28.8729,31040.0
2019-09-20 15:40:00,32.6,32.63,32.56,32.56,38048.0,28.8729,28.8995,28.8375,28.8375,38048.0
2019-09-20 15:45:00,32.56,32.57,32.52,32.55,48154.0,28.8375,28.8463,28.802,28.8286,48154.0
2019-09-20 15:50:00,32.55,32.61,32.55,32.61,68242.0,28.8286,28.8818,28.8286,28.8818,68242.0
2019-09-20 15:55:00,32.61,32.62,32.55,32.55,138416.0,28.8818,28.8906,28.8286,28.8286,138416.0
2019-09-23 09:30:00,32.65,32.68,32.49,32.62,23876.0,28.9172,28.9438,28.7755,28.8906,23876.0
2019-09-23 09:35:00,32.63,33.0,32.63,32.93,21208.0,28.8995,29.2272,28.8995,29.1652,21208.0
2019-09-23 09:40:00,33.0,33.15,32.99,33.15,5604.0,29.2272,29.36,29.2183,29.36,5604.0
2019-09-23 09:45:00,33.16,33.23,33.14,33.17,4854.0,29.3689,29.4309,29.3512,29.3777,4854.0
2019-09-23 09:50:00,33.16,33.26,33.14,33.21,9906.0,29.3689,29.4574,29.3512,29.4132,9906.0
2019-09-23 09:55:00,33.18,33.31,33.18,33.21,19002.0,29.3866,29.5017,29.3866,29.4132,19002.0
2019-09-23 10:00:00,33.17,33.19,33.12,33.14,12604.0,29.3777,29.3954,29.3334,29.3512,12604.0
2019-09-23 10:05:00,33.16,33.16,33.02,33.02,30148.0,29.3689,29.3689,29.2449,29.2449,30148.0
2019-09-23 10:10:00,33.0,33.06,32.97,33.06,19342.0,29.2272,29.2803,29.2006,29.2803,19342.0
2019-09-23 10:15:00,33.05,33.08,32.99,32.99,51140.0,29.2715,29.298,29.2183,29.2183,51140.0
2019-09-23 10:20:00,32.99,33.05,32.99,33.03,13008.0,29.2183,29.2715,29.2183,29.2537,13008.0
2019-09-23 10:25:00,33.02,33.02,32.99,32.99,3400.0,29.2449,29.2449,29.2183,29.2183,3400.0
2019-09-23 10:30:00,32.99,33.1,32.99,33.0,13446.0,29.2183,29.3157,29.2183,29.2272,13446.0
2019-09-23 10:35:00,32.99,33.02,32.93,32.98,41600.0,29.2183,29.2449,29.1652,29.2095,41600.0
2019-09-23 10:40:00,32.99,33.16,32.96,33.16,29986.0,29.2183,29.3689,29.1917,29.3689,29986.0
2019-09-23 10:45:00,33.18,33.18,33.12,33.12,19120.0,29.3866,29.3866,29.3334,29.3334,19120.0
2019-09-23 10:50:00,33.13,33.23,33.13,33.17,5144.0,29.3423,29.4309,29.3423,29.3777,5144.0
2019-09-23 10:55:00,33.21,33.27,33.2,33.27,8848.0,29.4132,29.4663,29.4043,29.4663,8848.0
2019-09-23 11:00:00,33.29,33.44,33.28,33.42,16292.0,29.484,29.6169,29.4752,29.5991,16292.0
2019-09-23 11:05:00,33.42,33.42,33.35,33.36,22902.0,29.5991,29.5991,29.5372,29.546,22902.0
2019-09-23 11:10:00,33.35,33.42,33.35,33.41,9624.0,29.5372,29.5991,29.5372,29.5903,9624.0
2019-09-23 11:15:00,33.44,33.59,33.44,33.58,14262.0,29.6169,29.7497,29.6169,29.7409,14262.0
2019-09-23 11:20:00,33.59,33.73,33.59,33.73,16972.0,29.7497,29.8737,29.7497,29.8737,16972.0
2019-09-23 11:25:00,33.74,33.74,33.64,33.68,20848.0,29.8826,29.8826,29.794,29.8294,20848.0
2019-09-23 11:30:00,33.69,33.69,33.62,33.63,12032.0,29.8383,29.8383,29.7763,29.7851,12032.0
2019-09-23 11:35:00,33.63,33.71,33.63,33.7,10294.0,29.7851,29.856,29.7851,29.8471,10294.0
2019-09-23 11:40:00,33.69,33.7,33.66,33.66,11142.0,29.8383,29.8471,29.8117,29.8117,11142.0
2019-09-23 11:45:00,33.67,33.68,33.65,33.67,14868.0,29.8206,29.8294,29.8029,29.8206,14868.0
2019-09-23 11:50:00,33.69,33.76,33.69,33.74,16632.0,29.8383,29.9003,29.8383,29.8826,16632.0
2019-09-23 11:55:00,33.74,33.75,33.66,33.68,18000.0,29.8826,29.8914,29.8117,29.8294,18000.0
2019-09-23 12:00:00,33.67,33.68,33.56,33.62,13498.0,29.8206,29.8294,29.7231,29.7763,13498.0
2019-09-23 12:05:00,33.61,33.68,33.61,33.66,12324.0,29.7674,29.8294,29.7674,29.8117,12324.0
2019-09-23 12:10:00,33.66,33.67,33.65,33.67,4800.0,29.8117,29.8206,29.8029,29.8206,4800.0
2019-09-23 12:15:00,33.66,33.72,33.65,33.69,12292.0,29.8117,29.8649,29.8029,29.8383,12292.0
2019-09-23 12:20:00,33.71,33.73,33.7,33.71,7424.0,29.856,29.8737,29.8471,29.856,7424.0
2019-09-23 12:25:00,33.72,33.72,33.65,33.66,11982.0,29.8649,29.8649,29.8029,29.8117,11982.0
2019-09-23 12:30:00,33.66,33.66,33.61,33.61,6804.0,29.8117,29.8117,29.7674,29.7674,6804.0
2019-09-23 12:35:00,33.63,33.63,33.59,33.6,7308.0,29.7851,29.7851,29.7497,29.7586,7308.0
2019-09-23 12:40:00,33.59,33.59,33.56,33.57,7200.0,29.7497,29.7497,29.7231,29.732,7200.0
2019-09-23 12:45:00,33.57,33.59,33.56,33.58,6712.0,29.732,29.7497,29.7231,29.7409,6712.0
2019-09-23 12:50:00,33.57,33.61,33.57,33.6,6508.0,29.732,29.7674,29.732,29.7586,6508.0
2019-09-23 12:55:00,33.6,33.64,33.6,33.62,36756.0,29.7586,29.794,29.7586,29.7763,36756.0
2019-09-23 13:00:00,33.62,33.71,33.62,33.7,20958.0,29.7763,29.856,29.7763,29.8471,20958.0
2019-09-23 13:05:00,33.71,33.72,33.68,33.69,8400.0,29.856,29.8649,29.8294,29.8383,8400.0
2019-09-23 13:10:00,33.69,33.69,33.66,33.66,5892.0,29.8383,29.8383,29.8117,29.8117,5892.0
2019-09-23 13:15:00,33.66,33.68,33.65,33.65,6726.0,29.8117,29.8294,29.8029,29.8029,6726.0
2019-09-23 13:20:00,33.66,33.67,33.65,33.65,9198.0,29.8117,29.8206,29.8029,29.8029,9198.0
2019-09-23 13:25:00,33.66,33.68,33.64,33.64,5000.0,29.8117,29.8294,29.794,29.794,5000.0
2019-09-23 13:30:00,33.66,33.67,33.64,33.65,6000.0,29.8117,29.8206,29.794,29.8029,6000.0
2019-09-23 13:35:00,33.65,33.65,33.61,33.63,5820.0,29.8029,29.8029,29.7674,29.7851,5820.0
2019-09-23 13:40:00,33.63,33.73,33.63,33.67,17472.0,29.7851,29.8737,29.7851,29.8206,17472.0
2019-09-23 13:45:00,33.69,33.69,33.66,33.67,8000.0,29.8383,29.8383,29.8117,29.8206,8000.0
2019-09-23 13:50:00,33.69,33.75,33.68,33.74,14362.0,29.8383,29.8914,29.8294,29.8826,14362.0
2019-09-23 13:55:00,33.74,33.74,33.7,33.72,5118.0,29.8826,29.8826,29.8471,29.8649,5118.0
2019-09-23 14:00:00,33.72,33.74,33.72,33.72,11652.0,29.8649,29.8826,29.8649,29.8649,11652.0
2019-09-23 14:05:00,33.73,33.74,33.69,33.69,12718.0,29.8737,29.8826,29.8383,29.8383,12718.0
2019-09-23 14:10:00,33.7,33.72,33.7,33.72,6924.0,29.8471,29.8649,29.8471,29.8649,6924.0
2019-09-23 14:15:00,33.72,33.73,33.69,33.73,3240.0,29.8649,29.8737,29.8383,29.8737,3240.0
2019-09-23 14:20:00,33.74,33.74,33.72,33.72,10840.0,29.8826,29.8826,29.8649,29.8649,10840.0
2019-09-23 14:25:00,33.72,33.74,33.71,33.72,7044.0,29.8649,29.8826,29.856,29.8649,7044.0
2019-09-23 14:30:00,33.72,33.72,33.7,33.7,9800.0,29.8649,29.8649,29.8471,29.8471,9800.0
2019-09-23 14:35:00,33.7,33.71,33.66,33.67,7418.0,29.8471,29.856,29.8117,29.8206,7418.0
2019-09-23 14:40:00,33.67,33.68,33.66,33.67,11394.0,29.8206,29.8294,29.8117,29.8206,11394.0
2019-09-23 14:45:00,33.68,33.69,33.66,33.68,11210.0,29.8294,29.8383,29.8117,29.8294,11210.0
2019-09-23 14:50:00,33.68,33.68,33.65,33.66,5980.0,29.8294,29.8294,29.8029,29.8117,5980.0
2019-09-23 14:55:00,33.66,33.67,33.64,33.65,11256.0,29.8117,29.8206,29.794,29.8029,11256.0
2019-09-23 15:00:00,33.64,33.65,33.63,33.63,10684.0,29.794,29.8029,29.7851,29.7851,10684.0
2019-09-23 15:05:00,33.63,33.7,33.63,33.68,18362.0,29.7851,29.8471,29.7851,29.8294,18362.0
2019-09-23 15:10:00,33.68,33.72,33.67,33.71,20680.0,29.8294,29.8649,29.8206,29.856,20680.0
2019-09-23 15:15:00,33.71,33.74,33.7,33.74,15738.0,29.856,29.8826,29.8471,29.8826,15738.0
2019-09-23 15:20:00,33.74,33.75,33.72,33.74,17264.0,29.8826,29.8914,29.8649,29.8826,17264.0
2019-09-23 15:25:00,33.74,33.77,33.74,33.74,19756.0,29.8826,29.9091,29.8826,29.8826,19756.0
2019-09-23 15:30:00,33.74,33.77,33.73,33.77,17762.0,29.8826,29.9091,29.8737,29.9091,17762.0
2019-09-23 15:35:00,33.76,33.79,33.74,33.76,29280.0,29.9003,29.9268,29.8826,29.9003,29280.0
2019-09-23 15:40:00,33.76,33.79,33.74,33.79,17488.0,29.9003,29.9268,29.8826,29.9268,17488.0
2019-09-23 15:45:00,33.78,33.81,33.76,33.81,30736.0,29.918,29.9446,29.9003,29.9446,30736.0
2019-09-23 15:50:00,33.81,33.81,33.68,33.68,58152.0,29.9446,29.9446,29.8294,29.8294,58152.0
2019-09-23 15:55:00,33.68,33.7,33.63,33.65,108554.0,29.8294,29.8471,29.7851,29.8029,108554.0
2019-09-24 09:30:00,33.77,33.81,33.68,33.74,19458.0,29.9091,29.9446,29.8294,29.8826,19458.0
2019-09-24 09:35:00,33.74,33.93,33.7,33.85,7944.0,29.8826,30.0508,29.8471,29.98,7944.0
2019-09-24 09:40:00,33.93,33.98,33.82,33.88,8200.0,30.0508,30.0951,29.9534,30.0066,8200.0
2019-09-24 09:45:00,33.8,33.88,33.77,33.81,2816.0,29.9357,30.0066,29.9091,29.9446,2816.0
2019-09-24 09:50:00,33.77,33.9,33.74,33.89,23674.0,29.9091,30.0243,29.8826,30.0154,23674.0
2019-09-24 09:55:00,33.85,33.95,33.85,33.94,4800.0,29.98,30.0686,29.98,30.0597,4800.0
2019-09-24 10:00:00,33.94,33.94,33.88,33.92,5928.0,30.0597,30.0597,30.0066,30.042,5928.0
2019-09-24 10:05:00,33.93,33.93,33.85,33.85,8424.0,30.0508,30.0508,29.98,29.98,8424.0
2019-09-24 10:10:00,33.85,33.86,33.72,33.72,8486.0,29.98,29.9888,29.8649,29.8649,8486.0
2019-09-24 10:15:00,33.63,33.64,33.54,33.64,6428.0,29.7851,29.794,29.7054,29.794,6428.0
2019-09-24 10:20:00,33.63,33.63,33.38,33.45,11718.0,29.7851,29.7851,29.5637,29.6257,11718.0
2019-09-24 10:25:00,33.44,33.49,33.43,33.49,14580.0,29.6169,29.6611,29.608,29.6611,14580.0
2019-09-24 10:30:00,33.49,33.57,33.44,33.56,8992.0,29.6611,29.732,29.6169,29.7231,8992.0
2019-09-24 10:35:00,33.58,33.59,33.52,33.57,6950.0,29.7409,29.7497,29.6877,29.732,6950.0
2019-09-24 10:40:00,33.56,33.58,33.48,33.49,8800.0,29.7231,29.7409,29.6523,29.6611,8800.0
2019-09-24 10:45:00,33.45,33.52,33.42,33.52,41146.0,29.6257,29.6877,29.5991,29.6877,41146.0
2019-09-24 10:50:00,33.53,33.57,33.51,33.52,7102.0,29.6966,29.732,29.6789,29.6877,7102.0
2019-09-24 10:55:00,33.52,33.58,33.52,33.53,6298.0,29.6877,29.7409,29.6877,29.6966,6298.0
2019-09-24 11:00:00,33.5,33.53,33.44,33.44,9014.0,29.67,29.6966,29.6169,29.6169,9014.0
2019-09-24 11:05:00,33.45,33.49,33.45,33.48,2452.0,29.6257,29.6611,29.6257,29.6523,2452.0
2019-09-24 11:10:00,33.48,33.49,33.45,33.49,10370.0,29.6523,29.6611,29.6257,29.6611,10370.0
2019-09-24 11:15:00,33.48,33.51,33.34,33.38,53760.0,29.6523,29.6789,29.5283,29.5637,53760.0
2019-09-24 11:20:00,33.37,33.37,33.3,33.31,4760.0,29.5549,29.5549,29.4929,29.5017,4760.0
2019-09-24 11:25:00,33.29,33.31,33.26,33.31,7200.0,29.484,29.5017,29.4574,29.5017,7200.0
2019-09-24 11:30:00,33.3,33.34,33.28,33.32,9112.0,29.4929,29.5283,29.4752,29.5106,9112.0
2019-09-24 11:35:00,33.33,33.33,33.24,33.25,7896.0,29.5194,29.5194,29.4397,29.4486,7896.0
2019-09-24 11:40:00,33.26,33.27,33.17,33.17,10206.0,29.4574,29.4663,29.3777,29.3777,10206.0
2019-09-24 11:45:00,33.2,33.29,33.2,33.29,12042.0,29.4043,29.484,29.4043,29.484,12042.0
2019-09-24 11:50:00,33.3,33.36,33.3,33.36,5204.0,29.4929,29.546,29.4929,29.546,5204.0
2019-09-24 11:55:00,33.38,33.38,33.33,33.36,4600.0,29.5637,29.5637,29.5194,29.546,4600.0
2019-09-24 12:00:00,33.33,33.36,33.32,33.32,6120.0,29.5194,29.546,29.5106,29.5106,6120.0
2019-09-24 12:05:00,33.34,33.39,33.34,33.36,4554.0,29.5283,29.5726,29.5283,29.546,4554.0
2019-09-24 12:10:00,33.35,33.39,33.35,33.38,4516.0,29.5372,29.5726,29.5372,29.5637,4516.0
2019-09-24 12:15:00,33.38,33.38,33.33,33.34,7634.0,29.5637,29.5637,29.5194,29.5283,7634.0
2019-09-24 12:20:00,33.35,33.37,33.24,33.29,6046.0,29.5372,29.5549,29.4397,29.484,6046.0
2019-09-24 12:25:00,33.24,33.27,33.21,33.23,4400.0,29.4397,29.4663,29.4132,29.4309,4400.0
2019-09-24 12:30:00,33.21,33.27,33.21,33.27,5668.0,29.4132,29.4663,29.4132,29.4663,5668.0
2019-09-24 12:35:00,33.27,33.27,33.17,33.2,4000.0,29.4663,29.4663,29.3777,29.4043,4000.0
2019-09-24 12:40:00,33.21,33.21,33.18,33.19,3620.0,29.4132,29.4132,29.3866,29.3954,3620.0
2019-09-24 12:45:00,33.21,33.23,33.2,33.23,3802.0,29.4132,29.4309,29.4043,29.4309,3802.0
2019-09-24 12:50:00,33.25,33.25,33.15,33.17,6600.0,29.4486,29.4486,29.36,29.3777,6600.0
2019-09-24 12:55:00,33.16,33.2,33.16,33.18,3300.0,29.3689,29.4043,29.3689,29.3866,3300.0
2019-09-24 13:00:00,33.19,33.26,33.18,33.25,6610.0,29.3954,29.4574,29.3866,29.4486,6610.0
2019-09-24 13:05:00,33.27,33.31,33.27,33.29,3562.0,29.4663,29.5017,29.4663,29.484,3562.0
2019-09-24 13:10:00,33.27,33.3,33.23,33.24,4810.0,29.4663,29.4929,29.4309,29.4397,4810.0
2019-09-24 13:15:00,33.23,33.25,33.22,33.23,2744.0,29.4309,29.4486,29.422,29.4309,2744.0
2019-09-24 13:20:00,33.23,33.26,33.21,33.24,8480.0,29.4309,29.4574,29.4132,29.4397,8480.0
2019-09-24 13:25:00,33.24,33.26,33.22,33.22,5600.0,29.4397,29.4574,29.422,29.422,5600.0
2019-09-24 13:30:00,33.21,33.28,33.21,33.27,3026.0,29.4132,29.4752,29.4132,29.4663,3026.0
2019-09-24 13:35:00,33.27,33.32,33.27,33.32,3002.0,29.4663,29.5106,29.4663,29.5106,3002.0
2019-09-24 13:40:00,33.32,33.34,33.3,33.34,2048.0,29.5106,29.5283,29.4929,29.5283,2048.0
2019-09-24 13:45:00,33.34,33.37,33.34,33.37,4920.0,29.5283,29.5549,29.5283,29.5549,4920.0
2019-09-24 13:50:00,33.35,33.41,33.34,33.35,5800.0,29.5372,29.5903,29.5283,29.5372,5800.0
2019-09-24 13:55:00,33.34,33.37,33.33,33.35,2716.0,29.5283,29.5549,29.5194,29.5372,2716.0
2019-09-24 14:00:00,33.34,33.35,33.31,33.32,6400.0,29.5283,29.5372,29.5017,29.5106,6400.0
2019-09-24 14:05:00,33.31,33.32,33.29,33.31,2200.0,29.5017,29.5106,29.484,29.5017,2200.0
2019-09-24 14:10:00,33.3,33.46,33.27,33.43,14726.0,29.4929,29.6346,29.4663,29.608,14726.0
2019-09-24 14:15:00,33.48,33.52,33.44,33.52,2000.0,29.6523,29.6877,29.6169,29.6877,2000.0
2019-09-24 14:20:00,33.54,33.57,33.52,33.54,2802.0,29.7054,29.732,29.6877,29.7054,2802.0
2019-09-24 14:25:00,33.57,33.6,33.57,33.58,6218.0,29.732,29.7586,29.732,29.7409,6218.0
2019-09-24 14:30:00,33.59,33.63,33.58,33.62,11146.0,29.7497,29.7851,29.7409,29.7763,11146.0
2019-09-24 14:35:00,33.63,33.65,33.52,33.52,11562.0,29.7851,29.8029,29.6877,29.6877,11562.0
2019-09-24 14:40:00,33.56,33.58,33.54,33.57,4216.0,29.7231,29.7409,29.7054,29.732,4216.0
2019-09-24 14:45:00,33.55,33.59,33.55,33.59,2616.0,29.7143,29.7497,29.7143,29.7497,2616.0
2019-09-24 14:50:00,33.6,33.62,33.59,33.6,12370.0,29.7586,29.7763,29.7497,29.7586,12370.0
2019-09-24 14:55:00,33.61,33.61,33.58,33.58,6000.0,29.7674,29.7674,29.7409,29.7409,6000.0
2019-09-24 15:00:00,33.59,33.6,33.59,33.6,5000.0,29.7497,29.7586,29.7497,29.7586,5000.0
2019-09-24 15:05:00,33.6,33.62,33.59,33.59,8250.0,29.7586,29.7763,29.7497,29.7497,8250.0
2019-09-24 15:10:00,33.59,33.65,33.59,33.65,6400.0,29.7497,29.8029,29.7497,29.8029,6400.0
2019-09-24 15:15:00,33.63,33.66,33.58,33.61,10208.0,29.7851,29.8117,29.7409,29.7674,10208.0
2019-09-24 15:20:00,33.6,33.6,33.53,33.53,7954.0,29.7586,29.7586,29.6966,29.6966,7954.0
2019-09-24 15:25:00,33.56,33.59,33.55,33.57,8254.0,29.7231,29.7497,29.7143,29.732,8254.0
2019-09-24 15:30:00,33.58,33.59,33.52,33.52,13206.0,29.7409,29.7497,29.6877,29.6877,13206.0
2019-09-24 15:35:00,33.51,33.52,33.49,33.52,18432.0,29.6789,29.6877,29.6611,29.6877,18432.0
2019-09-24 15:40:00,33.51,33.52,33.51,33.52,18152.0,29.6789,29.6877,29.6789,29.6877,18152.0
2019-09-24 15:45:00,33.52,33.62,33.52,33.6,27226.0,29.6877,29.7763,29.6877,29.7586,27226.0
2019-09-24 15:50:00,33.6,33.61,33.53,33.6,36158.0,29.7586,29.7674,29.6966,29.7586,36158.0
2019-09-24 15:55:00,33.59,33.66,33.58,33.6,76802.0,29.7497,29.8117,29.7409,29.7586,76802.0
2019-09-25 09:30:00,33.64,33.84,33.64,33.83,19048.0,29.794,29.9711,29.794,29.9623,19048.0
2019-09-25 09:35:00,33.87,33.95,33.74,33.88,10126.0,29.9977,30.0686,29.8826,30.0066,10126.0
2019-09-25 09:40:00,33.94,33.98,33.84,33.98,6454.0,30.0597,30.0951,29.9711,30.0951,6454.0
2019-09-25 09:45:00,33.96,33.98,33.94,33.94,4644.0,30.0774,30.0951,30.0597,30.0597,4644.0
2019-09-25 09:50:00,33.89,33.93,33.88,33.88,2984.0,30.0154,30.0508,30.0066,30.0066,2984.0
2019-09-25 09:55:00,33.88,33.88,33.71,33.72,27440.0,30.0066,30.0066,29.856,29.8649,27440.0
2019-09-25 10:00:00,33.76,33.79,33.63,33.73,12520.0,29.9003,29.9268,29.7851,29.8737,12520.0
2019-09-25 10:05:00,33.72,33.74,33.65,33.65,11024.0,29.8649,29.8826,29.8029,29.8029,11024.0
2019-09-25 10:10:00,33.63,33.66,33.41,33.42,7008.0,29.7851,29.8117,29.5903,29.5991,7008.0
2019-09-25 10:15:00,33.46,33.47,33.33,33.37,5600.0,29.6346,29.6434,29.5194,29.5549,5600.0
2019-09-25 10:20:00,33.37,33.43,33.27,33.27,13918.0,29.5549,29.608,29.4663,29.4663,13918.0
2019-09-25 10:25:00,33.31,33.31,33.2,33.25,8262.0,29.5017,29.5017,29.4043,29.4486,8262.0
2019-09-25 10:30:00,33.29,33.35,33.29,33.33,7200.0,29.484,29.5372,29.484,29.5194,7200.0
2019-09-25 10:35:00,33.34,33.43,33.29,33.29,6194.0,29.5283,29.608,29.484,29.484,6194.0
2019-09-25 10:40:00,33.31,33.32,33.26,33.32,8096.0,29.5017,29.5106,29.4574,29.5106,8096.0
2019-09-25 10:45:00,33.31,33.33,33.27,33.32,1644.0,29.5017,29.5194,29.4663,29.5106,1644.0
2019-09-25 10:50:00,33.3,33.4,33.28,33.4,6820.0,29.4929,29.5814,29.4752,29.5814,6820.0
2019-09-25 10:55:00,33.37,33.42,33.37,33.38,5100.0,29.5549,29.5991,29.5549,29.5637,5100.0
2019-09-25 11:00:00,33.33,33.4,33.33,33.38,6258.0,29.5194,29.5814,29.5194,29.5637,6258.0
2019-09-25 11:05:00,33.38,33.38,33.35,33.35,4334.0,29.5637,29.5637,29.5372,29.5372,4334.0
2019-09-25 11:10:00,33.38,33.5,33.36,33.49,24986.0,29.5637,29.67,29.546,29.6611,24986.0
2019-09-25 11:15:00,33.49,33.51,33.44,33.45,45732.0,29.6611,29.6789,29.6169,29.6257,45732.0
2019-09-25 11:20:00,33.45,33.46,33.41,33.41,14636.0,29.6257,29.6346,29.5903,29.5903,14636.0
2019-09-25 11:25:00,33.42,33.49,33.41,33.47,47334.0,29.5991,29.6611,29.5903,29.6434,47334.0
2019-09-25 11:30:00,33.46,33.46,33.42,33.42,3400.0,29.6346,29.6346,29.5991,29.5991,3400.0
2019-09-25 11:35:00,33.43,33.43,33.35,33.41,33686.0,29.608,29.608,29.5372,29.5903,33686.0
2019-09-25 11:40:00,33.42,33.42,33.35,33.38,9430.0,29.5991,29.5991,29.5372,29.5637,9430.0
2019-09-25 11:45:00,33.35,33.39,33.32,33.32,2640.0,29.5372,29.5726,29.5106,29.5106,2640.0
2019-09-25 11:50:00,33.32,33.32,33.22,33.24,2800.0,29.5106,29.5106,29.422,29.4397,2800.0
2019-09-25 11:55:00,33.24,33.34,33.22,33.31,10082.0,29.4397,29.5283,29.422,29.5017,10082.0
2019-09-25 12:00:00,33.35,33.35,33.3,33.31,1400.0,29.5372,29.5372,29.4929,29.5017,1400.0
2019-09-25 12:05:00,33.32,33.36,33.31,33.34,3424.0,29.5106,29.546,29.5017,29.5283,3424.0
2019-09-25 12:10:00,33.31,33.34,33.24,33.29,2600.0,29.5017,29.5283,29.4397,29.484,2600.0
2019-09-25 12:15:00,33.31,33.31,33.24,33.28,2600.0,29.5017,29.5017,29.4397,29.4752,2600.0
2019-09-25 12:20:00,33.26,33.31,33.26,33.3,4888.0,29.4574,29.5017,29.4574,29.4929,4888.0
2019-09-25 12:25:00,33.33,33.35,33.3,33.35,2000.0,29.5194,29.5372,29.4929,29.5372,2000.0
2019-09-25 12:30:00,33.35,33.35,33.31,33.31,14800.0,29.5372,29.5372,29.5017,29.5017,14800.0
2019-09-25 12:35:00,33.31,33.34,33.29,33.29,4100.0,29.5017,29.5283,29.484,29.484,4100.0
2019-09-25 12:40:00,33.26,33.26,33.22,33.26,3800.0,29.4574,29.4574,29.422,29.4574,3800.0
2019-09-25 12:45:00,33.25,33.25,33.19,33.21,7800.0,29.4486,29.4486,29.3954,29.4132,7800.0
2019-09-25 12:50:00,33.2,33.21,33.13,33.18,4636.0,29.4043,29.4132,29.3423,29.3866,4636.0
2019-09-25 12:55:00,33.16,33.24,33.16,33.23,6200.0,29.3689,29.4397,29.3689,29.4309,6200.0
2019-09-25 13:00:00,33.21,33.23,33.17,33.2,3660.0,29.4132,29.4309,29.3777,29.4043,3660.0
2019-09-25 13:05:00,33.19,33.26,33.19,33.24,6954.0,29.3954,29.4574,29.3954,29.4397,6954.0
2019-09-25 13:10:00,33.26,33.27,33.23,33.27,5332.0,29.4574,29.4663,29.4309,29.4663,5332.0
2019-09-25 13:15:00,33.26,33.27,33.23,33.25,3200.0,29.4574,29.4663,29.4309,29.4486,3200.0
2019-09-25 13:20:00,33.26,33.29,33.24,33.29,6202.0,29.4574,29.484,29.4397,29.484,6202.0
2019-09-25 13:25:00,33.29,33.32,33.27,33.32,3900.0,29.484,29.5106,29.4663,29.5106,3900.0
2019-09-25 13:30:00,33.34,33.34,33.29,33.29,4400.0,29.5283,29.5283,29.484,29.484,4400.0
2019-09-25 13:35:00,33.28,33.34,33.28,33.34,7018.0,29.4752,29.5283,29.4752,29.5283,7018.0
2019-09-25 13:40:00,33.34,33.35,33.34,33.34,4800.0,29.5283,29.5372,29.5283,29.5283,4800.0
2019-09-25 13:45:00,33.34,33.45,33.33,33.44,76848.0,29.5283,29.6257,29.5194,29.6169,76848.0
2019-09-25 13:50:00,33.43,33.45,33.42,33.42,2840.0,29.608,29.6257,29.5991,29.5991,2840.0
2019-09-25 13:55:00,33.41,33.42,33.38,33.38,4420.0,29.5903,29.5991,29.5637,29.5637,4420.0
2019-09-25 14:00:00,33.41,33.49,33.41,33.49,10558.0,29.5903,29.6611,29.5903,29.6611,10558.0
2019-09-25 14:05:00,33.51,33.57,33.5,33.57,14400.0,29.6789,29.732,29.67,29.732,14400.0
2019-09-25 14:10:00,33.57,33.63,33.57,33.63,4000.0,29.732,29.7851,29.732,29.7851,4000.0
2019-09-25 14:15:00,33.61,33.62,33.59,33.6,4506.0,29.7674,29.7763,29.7497,29.7586,4506.0
2019-09-25 14:20:00,33.6,33.63,33.6,33.63,46208.0,29.7586,29.7851,29.7586,29.7851,46208.0
2019-09-25 14:25:00,33.63,33.63,33.56,33.58,7400.0,29.7851,29.7851,29.7231,29.7409,7400.0
2019-09-25 14:30:00,33.54,33.61,33.52,33.59,6800.0,29.7054,29.7674,29.6877,29.7497,6800.0
2019-09-25 14:35:00,33.6,33.63,33.6,33.63,7220.0,29.7586,29.7851,29.7586,29.7851,7220.0
2019-09-25 14:40:00,33.62,33.67,33.62,33.66,5940.0,29.7763,29.8206,29.7763,29.8117,5940.0
2019-09-25 14:45:00,33.67,33.69,33.65,33.69,4000.0,29.8206,29.8383,29.8029,29.8383,4000.0
2019-09-25 14:50:00,33.68,33.7,33.66,33.7,4600.0,29.8294,29.8471,29.8117,29.8471,4600.0
2019-09-25 14:55:00,33.69,33.7,33.67,33.67,3400.0,29.8383,29.8471,29.8206,29.8206,3400.0
2019-09-25 15:00:00,33.65,33.69,33.63,33.68,11700.0,29.8029,29.8383,29.7851,29.8294,11700.0
2019-09-25 15:05:00,33.69,33.72,33.69,33.71,3416.0,29.8383,29.8649,29.8383,29.856,3416.0
2019-09-25 15:10:00,33.71,33.72,33.61,33.63,5668.0,29.856,29.8649,29.7674,29.7851,5668.0
2019-09-25 15:15:00,33.63,33.69,33.62,33.69,7402.0,29.7851,29.8383,29.7763,29.8383,7402.0
2019-09-25 15:20:00,33.69,33.69,33.63,33.65,7438.0,29.8383,29.8383,29.7851,29.8029,7438.0
2019-09-25 15:25:00,33.62,33.66,33.61,33.65,7270.0,29.7763,29.8117,29.7674,29.8029,7270.0
2019-09-25 15:30:00,33.65,33.71,33.65,33.71,15830.0,29.8029,29.856,29.8029,29.856,15830.0
2019-09-25 15:35:00,33.71,33.72,33.69,33.69,7562.0,29.856,29.8649,29.8383,29.8383,7562.0
2019-09-25 15:40:00,33.68,33.72,33.65,33.72,45662.0,29.8294,29.8649,29.8029,29.8649,45662.0
2019-09-25 15:45:00,33.72,33.76,33.71,33.76,44086.0,29.8649,29.9003,29.856,29.9003,44086.0
2019-09-25 15:50:00,33.76,33.76,33.68,33.69,78550.0,29.9003,29.9003,29.8294,29.8383,78550.0
2019-09-25 15:55:00,33.69,33.76,33.65,33.69,108128.0,29.8383,29.9003,29.8029,29.8383,108128.0
2019-09-26 09:30:00,33.7,33.72,33.5,33.51,8012.0,29.8471,29.8649,29.67,29.6789,8012.0
2019-09-26 09:35:00,33.52,33.57,33.52,33.52,5034.0,29.6877,29.732,29.6877,29.6877,5034.0
2019-09-26 09:40:00,33.52,33.52,33.44,33.49,2200.0,29.6877,29.6877,29.6169,29.6611,2200.0
2019-09-26 09:45:00,33.52,33.52,33.46,33.51,11600.0,29.6877,29.6877,29.6346,29.6789,11600.0
2019-09-26 09:50:00,33.47,33.51,33.44,33.46,5408.0,29.6434,29.6789,29.6169,29.6346,5408.0
2019-09-26 09:55:00,33.43,33.45,33.35,33.41,7400.0,29.608,29.6257,29.5372,29.5903,7400.0
2019-09-26 10:00:00,33.43,33.44,33.38,33.44,5424.0,29.608,29.6169,29.5637,29.6169,5424.0
2019-09-26 10:05:00,33.44,33.44,33.32,33.32,2400.0,29.6169,29.6169,29.5106,29.5106,2400.0
2019-09-26 10:10:00,33.35,33.38,33.31,33.32,6184.0,29.5372,29.5637,29.5017,29.5106,6184.0
2019-09-26 10:15:00,33.26,33.37,33.2,33.31,20100.0,29.4574,29.5549,29.4043,29.5017,20100.0
2019-09-26 10:20:00,33.26,33.33,33.26,33.3,8200.0,29.4574,29.5194,29.4574,29.4929,8200.0
2019-09-26 10:25:00,33.31,33.47,33.3,33.39,26128.0,29.5017,29.6434,29.4929,29.5726,26128.0
2019-09-26 10:30:00,33.41,33.41,33.34,33.34,8050.0,29.5903,29.5903,29.5283,29.5283,8050.0
2019-09-26 10:35:00,33.35,33.35,33.29,33.31,4760.0,29.5372,29.5372,29.484,29.5017,4760.0
2019-09-26 10:40:00,33.32,33.34,33.26,33.32,5600.0,29.5106,29.5283,29.4574,29.5106,5600.0
2019-09-26 10:45:00,33.33,33.33,33.3,33.32,3464.0,29.5194,29.5194,29.4929,29.5106,3464.0
2019-09-26 10:50:00,33.31,33.31,33.29,33.3,7152.0,29.5017,29.5017,29.484,29.4929,7152.0
2019-09-26 10:55:00,33.28,33.38,33.26,33.38,74216.0,29.4752,29.5637,29.4574,29.5637,74216.0
2019-09-26 11:00:00,33.38,33.45,33.22,33.45,45412.0,29.5637,29.6257,29.422,29.6257,45412.0
2019-09-26 11:05:00,33.43,33.45,33.38,33.38,2600.0,29.608,29.6257,29.5637,29.5637,2600.0
2019-09-26 11:10:00,33.4,33.44,33.37,33.42,8600.0,29.5814,29.6169,29.5549,29.5991,8600.0
2019-09-26 11:15:00,33.42,33.42,33.33,33.33,5000.0,29.5991,29.5991,29.5194,29.5194,5000.0
2019-09-26 11:20:00,33.33,33.47,33.29,33.41,19670.0,29.5194,29.6434,29.484,29.5903,19670.0
2019-09-26 11:25:00,33.41,33.41,33.34,33.35,3400.0,29.5903,29.5903,29.5283,29.5372,3400.0
2019-09-26 11:30:00,33.33,33.35,33.32,33.32,1800.0,29.5194,29.5372,29.5106,29.5106,1800.0
2019-09-26 11:35:00,33.31,33.48,33.31,33.46,13430.0,29.5017,29.6523,29.5017,29.6346,13430.0
2019-09-26 11:40:00,33.44,33.47,33.4,33.47,7956.0,29.6169,29.6434,29.5814,29.6434,7956.0
2019-09-26 11:45:00,33.45,33.5,33.43,33.43,5200.0,29.6257,29.67,29.608,29.608,5200.0
2019-09-26 11:50:00,33.42,33.44,33.37,33.4,3312.0,29.5991,29.6169,29.5549,29.5814,3312.0
2019-09-26 11:55:00,33.38,33.4,33.35,33.38,6960.0,29.5637,29.5814,29.5372,29.5637,6960.0
2019-09-26 12:00:00,33.34,33.37,33.19,33.22,27404.0,29.5283,29.5549,29.3954,29.422,27404.0
2019-09-26 12:05:00,33.22,33.33,33.2,33.33,18976.0,29.422,29.5194,29.4043,29.5194,18976.0
2019-09-26 12:10:00,33.35,33.38,33.33,33.33,2628.0,29.5372,29.5637,29.5194,29.5194,2628.0
2019-09-26 12:15:00,33.32,33.34,33.31,33.33,2438.0,29.5106,29.5283,29.5017,29.5194,2438.0
2019-09-26 12:20:00,33.3,33.35,33.3,33.35,2000.0,29.4929,29.5372,29.4929,29.5372,2000.0
2019-09-26 12:25:00,33.35,33.43,33.33,33.42,5412.0,29.5372,29.608,29.5194,29.5991,5412.0
2019-09-26 12:30:00,33.43,33.43,33.4,33.43,6132.0,29.608,29.608,29.5814,29.608,6132.0
2019-09-26 12:35:00,33.46,33.54,33.46,33.53,5894.0,29.6346,29.7054,29.6346,29.6966,5894.0
2019-09-26 12:40:00,33.52,33.52,33.52,33.52,1000.0,29.6877,29.6877,29.6877,29.6877,1000.0
2019-09-26 12:45:00,33.52,33.52,33.5,33.5,1000.0,29.6877,29.6877,29.67,29.67,1000.0
2019-09-26 12:50:00,33.52,33.56,33.52,33.53,6102.0,29.6877,29.7231,29.6877,29.6966,6102.0
2019-09-26 12:55:00,33.55,33.55,33.5,33.51,1400.0,29.7143,29.7143,29.67,29.6789,1400.0
2019-09-26 13:00:00,33.51,33.51,33.47,33.48,1200.0,29.6789,29.6789,29.6434,29.6523,1200.0
2019-09-26 13:05:00,33.48,33.48,33.44,33.46,1800.0,29.6523,29.6523,29.6169,29.6346,1800.0
2019-09-26 13:10:00,33.45,33.45,33.39,33.45,6650.0,29.6257,29.6257,29.5726,29.6257,6650.0
2019-09-26 13:15:00,33.43,33.44,33.41,33.42,3202.0,29.608,29.6169,29.5903,29.5991,3202.0
2019-09-26 13:20:00,33.42,33.43,33.42,33.43,600.0,29.5991,29.608,29.5991,29.608,600.0
2019-09-26 13:25:00,33.43,33.45,33.42,33.43,2000.0,29.608,29.6257,29.5991,29.608,2000.0
2019-09-26 13:30:00,33.43,33.44,33.41,33.41,1200.0,29.608,29.6169,29.5903,29.5903,1200.0
2019-09-26 13:35:00,33.43,33.46,33.41,33.45,6110.0,29.608,29.6346,29.5903,29.6257,6110.0
2019-09-26 13:40:00,33.46,33.47,33.44,33.46,2204.0,29.6346,29.6434,29.6169,29.6346,2204.0
2019-09-26 13:45:00,33.46,33.46,33.39,33.39,5200.0,29.6346,29.6346,29.5726,29.5726,5200.0
2019-09-26 13:50:00,33.39,33.42,33.32,33.42,15742.0,29.5726,29.5991,29.5106,29.5991,15742.0
2019-09-26 13:55:00,33.43,33.47,33.43,33.46,10654.0,29.608,29.6434,29.608,29.6346,10654.0
2019-09-26 14:00:00,33.48,33.52,33.47,33.48,7860.0,29.6523,29.6877,29.6434,29.6523,7860.0
2019-09-26 14:05:00,33.46,33.52,33.44,33.52,10072.0,29.6346,29.6877,29.6169,29.6877,10072.0
2019-09-26 14:10:00,33.52,33.52,33.49,33.52,6388.0,29.6877,29.6877,29.6611,29.6877,6388.0
2019-09-26 14:15:00,33.52,33.54,33.52,33.53,4726.0,29.6877,29.7054,29.6877,29.6966,4726.0
2019-09-26 14:20:00,33.54,33.55,33.52,33.52,3348.0,29.7054,29.7143,29.6877,29.6877,3348.0
2019-09-26 14:25:00,33.52,33.52,33.47,33.48,2296.0,29.6877,29.6877,29.6434,29.6523,2296.0
2019-09-26 14:30:00,33.47,33.48,33.44,33.47,8584.0,29.6434,29.6523,29.6169,29.6434,8584.0
2019-09-26 14:35:00,33.48,33.49,33.47,33.48,2400.0,29.6523,29.6611,29.6434,29.6523,2400.0
2019-09-26 14:40:00,33.49,33.49,33.45,33.47,3424.0,29.6611,29.6611,29.6257,29.6434,3424.0
2019-09-26 14:45:00,33.48,33.51,33.48,33.51,3008.0,29.6523,29.6789,29.6523,29.6789,3008.0
2019-09-26 14:50:00,33.5,33.5,33.48,33.48,1600.0,29.67,29.67,29.6523,29.6523,1600.0
2019-09-26 14:55:00,33.48,33.49,33.48,33.49,9272.0,29.6523,29.6611,29.6523,29.6611,9272.0
2019-09-26 15:00:00,33.5,33.55,33.5,33.54,2418.0,29.67,29.7143,29.67,29.7054,2418.0
2019-09-26 15:05:00,33.52,33.52,33.51,33.52,1200.0,29.6877,29.6877,29.6789,29.6877,1200.0
2019-09-26 15:10:00,33.51,33.52,33.51,33.51,7108.0,29.6789,29.6877,29.6789,29.6789,7108.0
2019-09-26 15:15:00,33.51,33.56,33.51,33.55,11684.0,29.6789,29.7231,29.6789,29.7143,11684.0
2019-09-26 15:20:00,33.56,33.58,33.54,33.57,6402.0,29.7231,29.7409,29.7054,29.732,6402.0
2019-09-26 15:25:00,33.56,33.6,33.56,33.57,24798.0,29.7231,29.7586,29.7231,29.732,24798.0
2019-09-26 15:30:00,33.57,33.65,33.55,33.64,17942.0,29.732,29.8029,29.7143,29.794,17942.0
2019-09-26 15:35:00,33.63,33.63,33.6,33.6,14486.0,29.7851,29.7851,29.7586,29.7586,14486.0
2019-09-26 15:40:00,33.6,33.6,33.58,33.6,19604.0,29.7586,29.7586,29.7409,29.7586,19604.0
2019-09-26 15:45:00,33.6,33.6,33.57,33.59,26884.0,29.7586,29.7586,29.732,29.7497,26884.0
2019-09-26 15:50:00,33.59,33.6,33.56,33.57,47262.0,29.7497,29.7586,29.7231,29.732,47262.0
2019-09-26 15:55:00,33.56,33.57,33.48,33.49,67912.0,29.7231,29.732,29.6523,29.6611,67912.0
2019-09-27 09:30:00,33.71,33.83,33.71,33.76,9928.0,29.856,29.9623,29.856,29.9003,9928.0
2019-09-27 09:35:00,33.87,33.99,33.86,33.98,14680.0,29.9977,30.104,29.9888,30.0951,14680.0
2019-09-27 09:40:00,33.98,34.02,33.85,33.99,25658.0,30.0951,30.1306,29.98,30.104,25658.0
2019-09-27 09:45:00,33.99,34.02,33.93,34.0,10600.0,30.104,30.1306,30.0508,30.1128,10600.0
2019-09-27 09:50:00,34.01,34.01,33.82,33.83,1696.0,30.1217,30.1217,29.9534,29.9623,1696.0
2019-09-27 09:55:00,33.77,33.84,33.73,33.84,7702.0,29.9091,29.9711,29.8737,29.9711,7702.0
2019-09-27 10:00:00,33.76,33.83,33.74,33.75,6010.0,29.9003,29.9623,29.8826,29.8914,6010.0
2019-09-27 10:05:00,33.77,33.77,33.67,33.71,11416.0,29.9091,29.9091,29.8206,29.856,11416.0
2019-09-27 10:10:00,33.74,33.74,33.69,33.73,10486.0,29.8826,29.8826,29.8383,29.8737,10486.0
2019-09-27 10:15:00,33.7,33.8,33.68,33.74,7208.0,29.8471,29.9357,29.8294,29.8826,7208.0
2019-09-27 10:20:00,33.77,33.77,33.73,33.74,2464.0,29.9091,29.9091,29.8737,29.8826,2464.0
2019-09-27 10:25:00,33.74,33.83,33.71,33.83,4800.0,29.8826,29.9623,29.856,29.9623,4800.0
2019-09-27 10:30:00,33.86,33.86,33.81,33.84,3086.0,29.9888,29.9888,29.9446,29.9711,3086.0
2019-09-27 10:35:00,33.88,33.88,33.77,33.83,2400.0,30.0066,30.0066,29.9091,29.9623,2400.0
2019-09-27 10:40:00,33.84,33.84,33.79,33.81,2804.0,29.9711,29.9711,29.9268,29.9446,2804.0
2019-09-27 10:45:00,33.78,33.85,33.78,33.85,4284.0,29.918,29.98,29.918,29.98,4284.0
2019-09-27 10:50:00,33.87,33.87,33.82,33.82,2556.0,29.9977,29.9977,29.9534,29.9534,2556.0
2019-09-27 10:55:00,33.85,33.85,33.81,33.85,2200.0,29.98,29.98,29.9446,29.98,2200.0
2019-09-27 11:00:00,33.89,33.94,33.89,33.92,13228.0,30.0154,30.0597,30.0154,30.042,13228.0
2019-09-27 11:05:00,33.94,33.98,33.94,33.98,4002.0,30.0597,30.0951,30.0597,30.0951,4002.0
2019-09-27 11:10:00,33.97,33.97,33.93,33.97,5942.0,30.0863,30.0863,30.0508,30.0863,5942.0
2019-09-27 11:15:00,33.96,33.97,33.92,33.92,9442.0,30.0774,30.0863,30.042,30.042,9442.0
2019-09-27 11:20:00,33.94,33.97,33.94,33.96,8052.0,30.0597,30.0863,30.0597,30.0774,8052.0
2019-09-27 11:25:00,33.95,33.96,33.94,33.95,7638.0,30.0686,30.0774,30.0597,30.0686,7638.0
2019-09-27 11:30:00,33.96,34.02,33.96,34.02,15990.0,30.0774,30.1306,30.0774,30.1306,15990.0
2019-09-27 11:35:00,34.04,34.04,33.7,33.78,7698.0,30.1483,30.1483,29.8471,29.918,7698.0
2019-09-27 11:40:00,33.8,33.85,33.76,33.82,20756.0,29.9357,29.98,29.9003,29.9534,20756.0
2019-09-27 11:45:00,33.85,33.96,33.84,33.86,17600.0,29.98,30.0774,29.9711,29.9888,17600.0
2019-09-27 11:50:00,33.85,33.96,33.85,33.96,5384.0,29.98,30.0774,29.98,30.0774,5384.0
2019-09-27 11:55:00,33.99,34.08,33.99,34.05,14002.0,30.104,30.1837,30.104,30.1571,14002.0
2019-09-27 12:00:00,34.02,34.05,33.98,34.01,6000.0,30.1306,30.1571,30.0951,30.1217,6000.0
2019-09-27 12:05:00,34.02,34.05,33.99,34.02,6806.0,30.1306,30.1571,30.104,30.1306,6806.0
2019-09-27 12:10:00,34.03,34.07,33.99,34.04,10868.0,30.1394,30.1748,30.104,30.1483,10868.0
2019-09-27 12:15:00,34.02,34.02,33.97,33.98,2000.0,30.1306,30.1306,30.0863,30.0951,2000.0
2019-09-27 12:20:00,33.98,34.01,33.98,34.01,3956.0,30.0951,30.1217,30.0951,30.1217,3956.0
2019-09-27 12:25:00,33.99,34.02,33.98,34.01,6304.0,30.104,30.1306,30.0951,30.1217,6304.0
2019-09-27 12:30:00,34.01,34.02,33.96,33.96,4600.0,30.1217,30.1306,30.0774,30.0774,4600.0
2019-09-27 12:35:00,33.96,33.99,33.96,33.99,5800.0,30.0774,30.104,30.0774,30.104,5800.0
2019-09-27 12:40:00,33.99,34.07,33.99,34.01,10230.0,30.104,30.1748,30.104,30.1217,10230.0
2019-09-27 12:45:00,34.02,34.02,33.96,33.98,9800.0,30.1306,30.1306,30.0774,30.0951,9800.0
2019-09-27 12:50:00,33.98,34.04,33.97,33.99,15804.0,30.0951,30.1483,30.0863,30.104,15804.0
2019-09-27 12:55:00,33.99,34.0,33.92,33.94,42408.0,30.104,30.1128,30.042,30.0597,42408.0
2019-09-27 13:00:00,33.92,33.97,33.92,33.95,8972.0,30.042,30.0863,30.042,30.0686,8972.0
2019-09-27 13:05:00,33.94,34.05,33.94,34.02,9680.0,30.0597,30.1571,30.0597,30.1306,9680.0
2019-09-27 13:10:00,34.03,34.07,34.02,34.05,4458.0,30.1394,30.1748,30.1306,30.1571,4458.0
2019-09-27 13:15:00,34.07,34.07,34.02,34.06,10008.0,30.1748,30.1748,30.1306,30.166,10008.0
2019-09-27 13:20:00,34.07,34.1,34.04,34.06,5224.0,30.1748,30.2014,30.1483,30.166,5224.0
2019-09-27 13:25:00,34.03,34.08,34.03,34.07,2800.0,30.1394,30.1837,30.1394,30.1748,2800.0
2019-09-27 13:30:00,34.08,34.08,34.03,34.06,5126.0,30.1837,30.1837,30.1394,30.166,5126.0
2019-09-27 13:35:00,34.06,34.1,34.05,34.1,11400.0,30.166,30.2014,30.1571,30.2014,11400.0
2019-09-27 13:40:00,34.09,34.12,34.09,34.09,4840.0,30.1925,30.2191,30.1925,30.1925,4840.0
2019-09-27 13:45:00,34.08,34.08,34.05,34.06,11200.0,30.1837,30.1837,30.1571,30.166,11200.0
2019-09-27 13:50:00,34.06,34.09,34.03,34.08,17100.0,30.166,30.1925,30.1394,30.1837,17100.0
2019-09-27 13:55:00,34.09,34.12,34.08,34.1,20552.0,30.1925,30.2191,30.1837,30.2014,20552.0
2019-09-27 14:00:00,34.1,34.1,34.04,34.07,84846.0,30.2014,30.2014,30.1483,30.1748,84846.0
2019-09-27 14:05:00,34.07,34.07,33.87,33.88,36666.0,30.1748,30.1748,29.9977,30.0066,36666.0
2019-09-27 14:10:00,33.85,33.89,33.82,33.89,10222.0,29.98,30.0154,29.9534,30.0154,10222.0
2019-09-27 14:15:00,33.88,33.88,33.83,33.85,8016.0,30.0066,30.0066,29.9623,29.98,8016.0
2019-09-27 14:20:00,33.88,33.88,33.77,33.77,23068.0,30.0066,30.0066,29.9091,29.9091,23068.0
2019-09-27 14:25:00,33.78,33.81,33.77,33.77,36224.0,29.918,29.9446,29.9091,29.9091,36224.0
2019-09-27 14:30:00,33.78,33.81,33.78,33.79,25376.0,29.918,29.9446,29.918,29.9268,25376.0
2019-09-27 14:35:00,33.79,33.8,33.74,33.74,11104.0,29.9268,29.9357,29.8826,29.8826,11104.0
2019-09-27 14:40:00,33.74,33.76,33.72,33.74,14026.0,29.8826,29.9003,29.8649,29.8826,14026.0
2019-09-27 14:45:00,33.72,33.73,33.67,33.67,3392.0,29.8649,29.8737,29.8206,29.8206,3392.0
2019-09-27 14:50:00,33.65,33.69,33.65,33.68,1000.0,29.8029,29.8383,29.8029,29.8294,1000.0
2019-09-27 14:55:00,33.68,33.74,33.68,33.72,12276.0,29.8294,29.8826,29.8294,29.8649,12276.0
2019-09-27 15:00:00,33.72,33.77,33.71,33.77,5836.0,29.8649,29.9091,29.856,29.9091,5836.0
2019-09-27 15:05:00,33.77,33.77,33.74,33.75,3180.0,29.9091,29.9091,29.8826,29.8914,3180.0
2019-09-27 15:10:00,33.75,33.77,33.74,33.75,6200.0,29.8914,29.9091,29.8826,29.8914,6200.0
2019-09-27 15:15:00,33.77,33.82,33.76,33.79,7692.0,29.9091,29.9534,29.9003,29.9268,7692.0
2019-09-27 15:20:00,33.81,33.82,33.77,33.77,12000.0,29.9446,29.9534,29.9091,29.9091,12000.0
2019-09-27 15:25:00,33.77,33.77,33.74,33.74,10366.0,29.9091,29.9091,29.8826,29.8826,10366.0
2019-09-27 15:30:00,33.74,33.78,33.73,33.77,18272.0,29.8826,29.918,29.8737,29.9091,18272.0
2019-09-27 15:35:00,33.77,33.82,33.77,33.79,21444.0,29.9091,29.9534,29.9091,29.9268,21444.0
2019-09-27 15:40:00,33.79,33.81,33.77,33.8,19786.0,29.9268,29.9446,29.9091,29.9357,19786.0
2019-09-27 15:45:00,33.8,33.82,33.76,33.8,37350.0,29.9357,29.9534,29.9003,29.9357,37350.0
2019-09-27 15:50:00,33.81,33.94,33.81,33.94,53360.0,29.9446,30.0597,29.9446,30.0597,53360.0
2019-09-27 15:55:00,33.93,33.98,33.89,33.97,146326.0,30.0508,30.0951,30.0154,30.0863,146326.0
2019-09-30 09:30:00,34.0,34.25,33.93,34.21,28312.0,30.1128,30.3343,30.0508,30.2988,28312.0
2019-09-30 09:35:00,34.3,34.3,34.1,34.1,4800.0,30.3785,30.3785,30.2014,30.2014,4800.0
2019-09-30 09:40:00,34.12,34.27,34.1,34.24,31210.0,30.2191,30.352,30.2014,30.3254,31210.0
2019-09-30 09:45:00,34.22,34.38,34.22,34.38,25082.0,30.3077,30.4494,30.3077,30.4494,25082.0
2019-09-30 09:50:00,34.38,34.4,34.19,34.2,31026.0,30.4494,30.4671,30.2811,30.29,31026.0
2019-09-30 09:55:00,34.24,34.3,34.08,34.08,14600.0,30.3254,30.3785,30.1837,30.1837,14600.0
2019-09-30 10:00:00,34.06,34.1,33.97,34.04,36724.0,30.166,30.2014,30.0863,30.1483,36724.0
2019-09-30 10:05:00,33.99,34.06,33.91,33.92,33260.0,30.104,30.166,30.0331,30.042,33260.0
2019-09-30 10:10:00,33.98,34.09,33.93,34.06,6200.0,30.0951,30.1925,30.0508,30.166,6200.0
2019-09-30 10:15:00,34.11,34.13,34.04,34.13,6288.0,30.2103,30.228,30.1483,30.228,6288.0
2019-09-30 10:20:00,34.1,34.1,33.99,34.05,20140.0,30.2014,30.2014,30.104,30.1571,20140.0
2019-09-30 10:25:00,34.09,34.12,34.05,34.08,22086.0,30.1925,30.2191,30.1571,30.1837,22086.0
2019-09-30 10:30:00,34.08,34.12,34.07,34.08,7086.0,30.1837,30.2191,30.1748,30.1837,7086.0
2019-09-30 10:35:00,34.05,34.05,33.99,33.99,4200.0,30.1571,30.1571,30.104,30.104,4200.0
2019-09-30 10:40:00,33.99,34.02,33.97,33.99,26930.0,30.104,30.1306,30.0863,30.104,26930.0
2019-09-30 10:45:00,33.98,34.06,33.95,34.06,10912.0,30.0951,30.166,30.0686,30.166,10912.0
2019-09-30 10:50:00,34.05,34.09,34.03,34.09,6512.0,30.1571,30.1925,30.1394,30.1925,6512.0
2019-09-30 10:55:00,34.1,34.12,34.08,34.09,3638.0,30.2014,30.2191,30.1837,30.1925,3638.0
2019-09-30 11:00:00,34.1,34.12,34.08,34.1,12400.0,30.2014,30.2191,30.1837,30.2014,12400.0
2019-09-30 11:05:00,34.1,34.19,34.09,34.19,14276.0,30.2014,30.2811,30.1925,30.2811,14276.0
2019-09-30 11:10:00,34.18,34.24,34.18,34.2,11202.0,30.2723,30.3254,30.2723,30.29,11202.0
2019-09-30 11:15:00,34.16,34.16,34.08,34.09,6000.0,30.2545,30.2545,30.1837,30.1925,6000.0
2019-09-30 11:20:00,34.09,34.18,34.05,34.16,9652.0,30.1925,30.2723,30.1571,30.2545,9652.0
2019-09-30 11:25:00,34.18,34.22,34.15,34.19,5232.0,30.2723,30.3077,30.2457,30.2811,5232.0
2019-09-30 11:30:00,34.17,34.22,34.13,34.13,25312.0,30.2634,30.3077,30.228,30.228,25312.0
2019-09-30 11:35:00,34.13,34.13,34.09,34.12,21214.0,30.228,30.228,30.1925,30.2191,21214.0
2019-09-30 11:40:00,34.11,34.16,34.11,34.15,4736.0,30.2103,30.2545,30.2103,30.2457,4736.0
2019-09-30 11:45:00,34.16,34.18,34.13,34.17,6400.0,30.2545,30.2723,30.228,30.2634,6400.0
2019-09-30 11:50:00,34.19,34.21,34.17,34.21,6512.0,30.2811,30.2988,30.2634,30.2988,6512.0
2019-09-30 11:55:00,34.2,34.2,34.18,34.19,2430.0,30.29,30.29,30.2723,30.2811,2430.0
2019-09-30 12:00:00,34.19,34.2,34.15,34.15,9800.0,30.2811,30.29,30.2457,30.2457,9800.0
2019-09-30 12:05:00,34.18,34.19,34.15,34.18,13384.0,30.2723,30.2811,30.2457,30.2723,13384.0
2019-09-30 12:10:00,34.17,34.17,34.14,34.17,5736.0,30.2634,30.2634,30.2368,30.2634,5736.0
2019-09-30 12:15:00,34.16,34.17,34.13,34.15,5540.0,30.2545,30.2634,30.228,30.2457,5540.0
2019-09-30 12:20:00,34.15,34.16,34.12,34.13,5488.0,30.2457,30.2545,30.2191,30.228,5488.0
2019-09-30 12:25:00,34.13,34.2,34.13,34.2,7342.0,30.228,30.29,30.228,30.29,7342.0
2019-09-30 12:30:00,34.2,34.2,34.17,34.19,3400.0,30.29,30.29,30.2634,30.2811,3400.0
2019-09-30 12:35:00,34.18,34.23,34.18,34.22,4814.0,30.2723,30.3165,30.2723,30.3077,4814.0
2019-09-30 12:40:00,34.23,34.3,34.23,34.3,21714.0,30.3165,30.3785,30.3165,30.3785,21714.0
2019-09-30 12:45:00,34.29,34.3,34.27,34.29,7200.0,30.3697,30.3785,30.352,30.3697,7200.0
2019-09-30 12:50:00,34.3,34.3,34.27,34.27,6704.0,30.3785,30.3785,30.352,30.352,6704.0
2019-09-30 12:55:00,34.27,34.29,34.25,34.26,5200.0,30.352,30.3697,30.3343,30.3431,5200.0
2019-09-30 13:00:00,34.26,34.27,34.24,34.26,10910.0,30.3431,30.352,30.3254,30.3431,10910.0
2019-09-30 13:05:00,34.25,34.25,34.21,34.23,3600.0,30.3343,30.3343,30.2988,30.3165,3600.0
2019-09-30 13:10:00,34.23,34.24,34.21,34.23,11128.0,30.3165,30.3254,30.2988,30.3165,11128.0
2019-09-30 13:15:00,34.22,34.27,34.22,34.25,5126.0,30.3077,30.352,30.3077,30.3343,5126.0
2019-09-30 13:20:00,34.23,34.24,34.2,34.24,9130.0,30.3165,30.3254,30.29,30.3254,9130.0
2019-09-30 13:25:00,34.23,34.24,34.2,34.22,7400.0,30.3165,30.3254,30.29,30.3077,7400.0
2019-09-30 13:30:00,34.22,34.25,34.22,34.24,2000.0,30.3077,30.3343,30.3077,30.3254,2000.0
2019-09-30 13:35:00,34.24,34.29,34.24,34.27,14992.0,30.3254,30.3697,30.3254,30.352,14992.0
2019-09-30 13:40:00,34.26,34.27,34.24,34.24,2200.0,30.3431,30.352,30.3254,30.3254,2200.0
2019-09-30 13:45:00,34.22,34.23,34.2,34.22,8058.0,30.3077,30.3165,30.29,30.3077,8058.0
2019-09-30 13:50:00,34.21,34.23,34.18,34.19,4818.0,30.2988,30.3165,30.2723,30.2811,4818.0
2019-09-30 13:55:00,34.17,34.21,34.17,34.21,7472.0,30.2634,30.2988,30.2634,30.2988,7472.0
2019-09-30 14:00:00,34.2,34.2,34.1,34.13,8400.0,30.29,30.29,30.2014,30.228,8400.0
2019-09-30 14:05:00,34.15,34.15,34.11,34.15,6630.0,30.2457,30.2457,30.2103,30.2457,6630.0
2019-09-30 14:10:00,34.16,34.19,34.16,34.18,6268.0,30.2545,30.2811,30.2545,30.2723,6268.0
2019-09-30 14:15:00,34.18,34.19,34.13,34.15,4600.0,30.2723,30.2811,30.228,30.2457,4600.0
2019-09-30 14:20:00,34.15,34.15,34.1,34.13,5818.0,30.2457,30.2457,30.2014,30.228,5818.0
2019-09-30 14:25:00,34.13,34.13,34.1,34.12,5162.0,30.228,30.228,30.2014,30.2191,5162.0
2019-09-30 14:30:00,34.13,34.19,34.13,34.18,16000.0,30.228,30.2811,30.228,30.2723,16000.0
2019-09-30 14:35:00,34.18,34.24,34.18,34.24,18100.0,30.2723,30.3254,30.2723,30.3254,18100.0
2019-09-30 14:40:00,34.24,34.29,34.24,34.27,8584.0,30.3254,30.3697,30.3254,30.352,8584.0
2019-09-30 14:45:00,34.27,34.29,34.26,34.28,7406.0,30.352,30.3697,30.3431,30.3608,7406.0
2019-09-30 14:50:00,34.29,34.29,34.24,34.25,4800.0,30.3697,30.3697,30.3254,30.3343,4800.0
2019-09-30 14:55:00,34.25,34.26,34.24,34.24,9268.0,30.3343,30.3431,30.3254,30.3254,9268.0
2019-09-30 15:00:00,34.25,34.25,34.21,34.21,4000.0,30.3343,30.3343,30.2988,30.2988,4000.0
2019-09-30 15:05:00,34.2,34.21,34.15,34.16,7744.0,30.29,30.2988,30.2457,30.2545,7744.0
2019-09-30 15:10:00,34.16,34.18,34.14,34.14,9226.0,30.2545,30.2723,30.2368,30.2368,9226.0
2019-09-30 15:15:00,34.14,34.14,34.1,34.13,13062.0,30.2368,30.2368,30.2014,30.228,13062.0
2019-09-30 15:20:00,34.13,34.16,34.1,34.15,11956.0,30.228,30.2545,30.2014,30.2457,11956.0
2019-09-30 15:25:00,34.13,34.15,34.1,34.1,10332.0,30.228,30.2457,30.2014,30.2014,10332.0
2019-09-30 15:30:00,34.1,34.15,34.09,34.12,13216.0,30.2014,30.2457,30.1925,30.2191,13216.0
2019-09-30 15:35:00,34.12,34.13,34.09,34.1,27304.0,30.2191,30.228,30.1925,30.2014,27304.0
2019-09-30 15:40:00,34.1,34.13,34.07,34.13,44808.0,30.2014,30.228,30.1748,30.228,44808.0
2019-09-30 15:45:00,34.12,34.13,34.08,34.09,50530.0,30.2191,30.228,30.1837,30.1925,50530.0
2019-09-30 15:50:00,34.07,34.1,34.05,34.07,95114.0,30.1748,30.2014,30.1571,30.1748,95114.0
2019-09-30 15:55:00,34.06,34.08,33.98,33.99,128086.0,30.166,30.1837,30.0951,30.104,128086.0
2019-10-01 09:30:00,34.22,34.63,34.22,34.54,59280.0,30.3077,30.6708,30.3077,30.5911,59280.0
2019-10-01 09:35:00,34.49,34.63,34.46,34.56,9944.0,30.5468,30.6708,30.5202,30.6088,9944.0
2019-10-01 09:40:00,34.54,34.6,34.49,34.53,5600.0,30.5911,30.6442,30.5468,30.5822,5600.0
2019-10-01 09:45:00,34.53,34.63,34.49,34.59,15320.0,30.5822,30.6708,30.5468,30.6354,15320.0
2019-10-01 09:50:00,34.57,34.6,34.53,34.55,13200.0,30.6177,30.6442,30.5822,30.6,13200.0
2019-10-01 09:55:00,34.55,34.6,34.45,34.45,8858.0,30.6,30.6442,30.5114,30.5114,8858.0
2019-10-01 10:00:00,34.45,34.52,34.42,34.45,17000.0,30.5114,30.5734,30.4848,30.5114,17000.0
2019-10-01 10:05:00,34.39,34.42,34.23,34.23,13622.0,30.4583,30.4848,30.3165,30.3165,13622.0
2019-10-01 10:10:00,34.18,34.24,34.08,34.13,8252.0,30.2723,30.3254,30.1837,30.228,8252.0
2019-10-01 10:15:00,34.1,34.16,34.08,34.11,8106.0,30.2014,30.2545,30.1837,30.2103,8106.0
2019-10-01 10:20:00,34.16,34.16,34.01,34.07,6200.0,30.2545,30.2545,30.1217,30.1748,6200.0
2019-10-01 10:25:00,34.02,34.06,33.94,33.94,1800.0,30.1306,30.166,30.0597,30.0597,1800.0
2019-10-01 10:30:00,33.99,34.05,33.94,33.96,11034.0,30.104,30.1571,30.0597,30.0774,11034.0
2019-10-01 10:35:00,33.97,33.97,33.91,33.93,13330.0,30.0863,30.0863,30.0331,30.0508,13330.0
2019-10-01 10:40:00,33.94,34.07,33.92,34.07,9258.0,30.0597,30.1748,30.042,30.1748,9258.0
2019-10-01 10:45:00,34.07,34.12,34.0,34.04,31390.0,30.1748,30.2191,30.1128,30.1483,31390.0
2019-10-01 10:50:00,34.03,34.13,34.03,34.1,10270.0,30.1394,30.228,30.1394,30.2014,10270.0
2019-10-01 10:55:00,34.08,34.1,34.05,34.06,5368.0,30.1837,30.2014,30.1571,30.166,5368.0
2019-10-01 11:00:00,34.04,34.13,34.01,34.09,43248.0,30.1483,30.228,30.1217,30.1925,43248.0
2019-10-01 11:05:00,34.09,34.18,34.09,34.18,9218.0,30.1925,30.2723,30.1925,30.2723,9218.0
2019-10-01 11:10:00,34.18,34.22,34.13,34.13,44658.0,30.2723,30.3077,30.228,30.228,44658.0
2019-10-01 11:15:00,34.13,34.23,34.13,34.23,4894.0,30.228,30.3165,30.228,30.3165,4894.0
2019-10-01 11:20:00,34.23,34.24,34.17,34.18,4400.0,30.3165,30.3254,30.2634,30.2723,4400.0
2019-10-01 11:25:00,34.19,34.19,34.15,34.19,2636.0,30.2811,30.2811,30.2457,30.2811,2636.0
2019-10-01 11:30:00,34.17,34.19,34.15,34.16,6850.0,30.2634,30.2811,30.2457,30.2545,6850.0
2019-10-01 11:35:00,34.17,34.2,34.15,34.15,2932.0,30.2634,30.29,30.2457,30.2457,2932.0
2019-10-01 11:40:00,34.13,34.13,34.02,34.04,2400.0,30.228,30.228,30.1306,30.1483,2400.0
2019-10-01 11:45:00,34.07,34.07,33.99,34.02,1824.0,30.1748,30.1748,30.104,30.1306,1824.0
2019-10-01 11:50:00,33.99,34.02,33.99,33.99,5000.0,30.104,30.1306,30.104,30.104,5000.0
2019-10-01 11:55:00,34.01,34.03,33.98,34.02,4182.0,30.1217,30.1394,30.0951,30.1306,4182.0
2019-10-01 12:00:00,33.99,33.99,33.97,33.98,2772.0,30.104,30.104,30.0863,30.0951,2772.0
2019-10-01 12:05:00,33.94,33.95,33.93,33.94,2800.0,30.0597,30.0686,30.0508,30.0597,2800.0
2019-10-01 12:10:00,33.94,33.94,33.88,33.88,2800.0,30.0597,30.0597,30.0066,30.0066,2800.0
2019-10-01 12:15:00,33.84,33.94,33.84,33.9,3694.0,29.9711,30.0597,29.9711,30.0243,3694.0
2019-10-01 12:20:00,33.95,33.96,33.84,33.84,1600.0,30.0686,30.0774,29.9711,29.9711,1600.0
2019-10-01 12:25:00,33.85,33.89,33.83,33.85,7352.0,29.98,30.0154,29.9623,29.98,7352.0
2019-10-01 12:30:00,33.88,33.88,33.88,33.88,2638.0,30.0066,30.0066,30.0066,30.0066,2638.0
2019-10-01 12:35:00,33.89,33.95,33.89,33.92,4408.0,30.0154,30.0686,30.0154,30.042,4408.0
2019-10-01 12:40:00,33.95,33.99,33.91,33.91,4018.0,30.0686,30.104,30.0331,30.0331,4018.0
2019-10-01 12:45:00,33.96,34.0,33.93,34.0,3434.0,30.0774,30.1128,30.0508,30.1128,3434.0
2019-10-01 12:50:00,34.01,34.04,33.99,34.01,3400.0,30.1217,30.1483,30.104,30.1217,3400.0
2019-10-01 12:55:00,34.03,34.05,34.02,34.03,2200.0,30.1394,30.1571,30.1306,30.1394,2200.0
2019-10-01 13:00:00,34.01,34.01,34.0,34.01,1800.0,30.1217,30.1217,30.1128,30.1217,1800.0
2019-10-01 13:05:00,34.0,34.01,33.93,33.97,4694.0,30.1128,30.1217,30.0508,30.0863,4694.0
2019-10-01 13:10:00,33.97,33.97,33.95,33.96,1600.0,30.0863,30.0863,30.0686,30.0774,1600.0
2019-10-01 13:15:00,33.97,33.97,33.93,33.93,3000.0,30.0863,30.0863,30.0508,30.0508,3000.0
2019-10-01 13:20:00,33.95,33.95,33.87,33.87,3600.0,30.0686,30.0686,29.9977,29.9977,3600.0
2019-10-01 13:25:00,33.88,33.92,33.87,33.87,3928.0,30.0066,30.042,29.9977,29.9977,3928.0
2019-10-01 13:30:00,33.87,33.87,33.77,33.77,2400.0,29.9977,29.9977,29.9091,29.9091,2400.0
2019-10-01 13:35:00,33.8,33.82,33.77,33.79,9146.0,29.9357,29.9534,29.9091,29.9268,9146.0
2019-10-01 13:40:00,33.78,33.81,33.77,33.81,4000.0,29.918,29.9446,29.9091,29.9446,4000.0
2019-10-01 13:45:00,33.79,33.79,33.76,33.79,4400.0,29.9268,29.9268,29.9003,29.9268,4400.0
2019-10-01 13:50:00,33.79,33.79,33.74,33.77,3400.0,29.9268,29.9268,29.8826,29.9091,3400.0
2019-10-01 13:55:00,33.77,33.77,33.74,33.76,4726.0,29.9091,29.9091,29.8826,29.9003,4726.0
2019-10-01 14:00:00,33.76,33.84,33.74,33.81,8414.0,29.9003,29.9711,29.8826,29.9446,8414.0
2019-10-01 14:05:00,33.79,33.79,33.74,33.74,1830.0,29.9268,29.9268,29.8826,29.8826,1830.0
2019-10-01 14:10:00,33.74,33.77,33.74,33.77,2400.0,29.8826,29.9091,29.8826,29.9091,2400.0
2019-10-01 14:15:00,33.75,33.77,33.74,33.74,3270.0,29.8914,29.9091,29.8826,29.8826,3270.0
2019-10-01 14:20:00,33.74,33.76,33.73,33.74,3068.0,29.8826,29.9003,29.8737,29.8826,3068.0
2019-10-01 14:25:00,33.76,33.76,33.72,33.74,5600.0,29.9003,29.9003,29.8649,29.8826,5600.0
2019-10-01 14:30:00,33.74,33.85,33.73,33.84,17200.0,29.8826,29.98,29.8737,29.9711,17200.0
2019-10-01 14:35:00,33.85,33.85,33.77,33.77,6216.0,29.98,29.98,29.9091,29.9091,6216.0
2019-10-01 14:40:00,33.77,33.82,33.77,33.82,4810.0,29.9091,29.9534,29.9091,29.9534,4810.0
2019-10-01 14:45:00,33.83,33.86,33.83,33.85,12292.0,29.9623,29.9888,29.9623,29.98,12292.0
2019-10-01 14:50:00,33.86,33.88,33.84,33.88,20310.0,29.9888,30.0066,29.9711,30.0066,20310.0
2019-10-01 14:55:00,33.88,33.91,33.88,33.88,8068.0,30.0066,30.0331,30.0066,30.0066,8068.0
2019-10-01 15:00:00,33.91,33.91,33.88,33.91,4204.0,30.0331,30.0331,30.0066,30.0331,4204.0
2019-10-01 15:05:00,33.91,33.94,33.87,33.94,16262.0,30.0331,30.0597,29.9977,30.0597,16262.0
2019-10-01 15:10:00,33.93,33.95,33.87,33.9,9862.0,30.0508,30.0686,29.9977,30.0243,9862.0
2019-10-01 15:15:00,33.92,33.93,33.9,33.91,8172.0,30.042,30.0508,30.0243,30.0331,8172.0
2019-10-01 15:20:00,33.91,33.95,33.9,33.93,7448.0,30.0331,30.0686,30.0243,30.0508,7448.0
2019-10-01 15:25:00,33.93,33.95,33.93,33.93,5860.0,30.0508,30.0686,30.0508,30.0508,5860.0
2019-10-01 15:30:00,33.92,33.94,33.91,33.94,9634.0,30.042,30.0597,30.0331,30.0597,9634.0
2019-10-01 15:35:00,33.94,33.95,33.89,33.91,13416.0,30.0597,30.0686,30.0154,30.0331,13416.0
2019-10-01 15:40:00,33.91,33.92,33.85,33.92,23148.0,30.0331,30.042,29.98,30.042,23148.0
2019-10-01 15:45:00,33.93,33.95,33.88,33.88,16964.0,30.0508,30.0686,30.0066,30.0066,16964.0
2019-10-01 15:50:00,33.88,33.91,33.88,33.91,22800.0,30.0066,30.0331,30.0066,30.0331,22800.0
2019-10-01 15:55:00,33.91,33.94,33.88,33.91,89986.0,30.0331,30.0597,30.0066,30.0331,89986.0
2019-10-02 09:30:00,33.59,33.63,33.32,33.44,36182.0,29.7497,29.7851,29.5106,29.6169,36182.0
2019-10-02 09:35:00,33.44,33.5,33.44,33.49,7204.0,29.6169,29.67,29.6169,29.6611,7204.0
2019-10-02 09:40:00,33.49,33.6,33.38,33.4,39182.0,29.6611,29.7586,29.5637,29.5814,39182.0
2019-10-02 09:45:00,33.45,33.45,33.35,33.35,1574.0,29.6257,29.6257,29.5372,29.5372,1574.0
2019-10-02 09:50:00,33.32,33.35,33.22,33.26,3636.0,29.5106,29.5372,29.422,29.4574,3636.0
2019-10-02 09:55:00,33.25,33.33,33.23,33.24,4270.0,29.4486,29.5194,29.4309,29.4397,4270.0
2019-10-02 10:00:00,33.22,33.23,33.05,33.05,27638.0,29.422,29.4309,29.2715,29.2715,27638.0
2019-10-02 10:05:00,33.11,33.16,33.1,33.16,13918.0,29.3246,29.3689,29.3157,29.3689,13918.0
2019-10-02 10:10:00,33.13,33.17,33.07,33.08,13400.0,29.3423,29.3777,29.2892,29.298,13400.0
2019-10-02 10:15:00,33.07,33.15,33.07,33.1,12498.0,29.2892,29.36,29.2892,29.3157,12498.0
2019-10-02 10:20:00,33.13,33.2,33.07,33.07,18346.0,29.3423,29.4043,29.2892,29.2892,18346.0
2019-10-02 10:25:00,33.04,33.08,32.99,33.04,34406.0,29.2626,29.298,29.2183,29.2626,34406.0
2019-10-02 10:30:00,32.97,32.97,32.9,32.92,11056.0,29.2006,29.2006,29.1386,29.1563,11056.0
2019-10-02 10:35:00,32.91,32.94,32.83,32.85,4616.0,29.1475,29.174,29.0766,29.0943,4616.0
2019-10-02 10:40:00,32.84,32.84,32.74,32.8,4302.0,29.0855,29.0855,28.9969,29.05,4302.0
2019-10-02 10:45:00,32.74,32.81,32.74,32.79,7530.0,28.9969,29.0589,28.9969,29.0412,7530.0
2019-10-02 10:50:00,32.8,32.85,32.78,32.85,9034.0,29.05,29.0943,29.0323,29.0943,9034.0
2019-10-02 10:55:00,32.83,32.85,32.78,32.78,5200.0,29.0766,29.0943,29.0323,29.0323,5200.0
2019-10-02 11:00:00,32.8,32.87,32.8,32.86,2200.0,29.05,29.112,29.05,29.1032,2200.0
2019-10-02 11:05:00,32.82,32.82,32.79,32.8,3824.0,29.0677,29.0677,29.0412,29.05,3824.0
2019-10-02 11:10:00,32.77,32.77,32.63,32.63,5516.0,29.0235,29.0235,28.8995,28.8995,5516.0
2019-10-02 11:15:00,32.65,32.69,32.61,32.61,11368.0,28.9172,28.9526,28.8818,28.8818,11368.0
2019-10-02 11:20:00,32.61,32.62,32.55,32.62,6856.0,28.8818,28.8906,28.8286,28.8906,6856.0
2019-10-02 11:25:00,32.6,32.6,32.52,32.55,7240.0,28.8729,28.8729,28.802,28.8286,7240.0
2019-10-02 11:30:00,32.54,32.55,32.44,32.44,11082.0,28.8198,28.8286,28.7312,28.7312,11082.0
2019-10-02 11:35:00,32.47,32.5,32.45,32.49,13300.0,28.7578,28.7843,28.74,28.7755,13300.0
2019-10-02 11:40:00,32.48,32.49,32.39,32.39,10192.0,28.7666,28.7755,28.6869,28.6869,10192.0
2019-10-02 11:45:00,32.43,32.45,32.41,32.45,11400.0,28.7223,28.74,28.7046,28.74,11400.0
2019-10-02 11:50:00,32.43,32.51,32.42,32.44,6014.0,28.7223,28.7932,28.7135,28.7312,6014.0
2019-10-02 11:55:00,32.46,32.47,32.44,32.47,4482.0,28.7489,28.7578,28.7312,28.7578,4482.0
2019-10-02 12:00:00,32.45,32.45,32.35,32.35,30996.0,28.74,28.74,28.6515,28.6515,30996.0
2019-10-02 12:05:00,32.37,32.41,32.35,32.35,18184.0,28.6692,28.7046,28.6515,28.6515,18184.0
2019-10-02 12:10:00,32.34,32.35,32.27,32.28,11506.0,28.6426,28.6515,28.5806,28.5895,11506.0
2019-10-02 12:15:00,32.28,32.31,32.27,32.29,7800.0,28.5895,28.6161,28.5806,28.5983,7800.0
2019-10-02 12:20:00,32.27,32.31,32.27,32.28,7870.0,28.5806,28.6161,28.5806,28.5895,7870.0
2019-10-02 12:25:00,32.27,32.33,32.27,32.31,5118.0,28.5806,28.6338,28.5806,28.6161,5118.0
2019-10-02 12:30:00,32.32,32.33,32.32,32.32,1600.0,28.6249,28.6338,28.6249,28.6249,1600.0
2019-10-02 12:35:00,32.34,32.37,32.33,32.34,3600.0,28.6426,28.6692,28.6338,28.6426,3600.0
2019-10-02 12:40:00,32.37,32.38,32.35,32.36,4048.0,28.6692,28.678,28.6515,28.6603,4048.0
2019-10-02 12:45:00,32.38,32.4,32.37,32.4,5146.0,28.678,28.6958,28.6692,28.6958,5146.0
2019-10-02 12:50:00,32.4,32.4,32.35,32.37,2454.0,28.6958,28.6958,28.6515,28.6692,2454.0
2019-10-02 12:55:00,32.37,32.38,32.33,32.38,4092.0,28.6692,28.678,28.6338,28.678,4092.0
2019-10-02 13:00:00,32.38,32.44,32.37,32.44,4748.0,28.678,28.7312,28.6692,28.7312,4748.0
2019-10-02 13:05:00,32.45,32.47,32.41,32.44,9150.0,28.74,28.7578,28.7046,28.7312,9150.0
2019-10-02 13:10:00,32.46,32.52,32.45,32.49,5000.0,28.7489,28.802,28.74,28.7755,5000.0
2019-10-02 13:15:00,32.49,32.51,32.46,32.46,3000.0,28.7755,28.7932,28.7489,28.7489,3000.0
2019-10-02 13:20:00,32.49,32.49,32.45,32.46,3078.0,28.7755,28.7755,28.74,28.7489,3078.0
2019-10-02 13:25:00,32.48,32.52,32.48,32.52,21800.0,28.7666,28.802,28.7666,28.802,21800.0
2019-10-02 13:30:00,32.53,32.55,32.52,32.55,3590.0,28.8109,28.8286,28.802,28.8286,3590.0
2019-10-02 13:35:00,32.54,32.56,32.52,32.54,8294.0,28.8198,28.8375,28.802,28.8198,8294.0
2019-10-02 13:40:00,32.54,32.56,32.54,32.55,2900.0,28.8198,28.8375,28.8198,28.8286,2900.0
2019-10-02 13:45:00,32.54,32.57,32.53,32.56,5342.0,28.8198,28.8463,28.8109,28.8375,5342.0
2019-10-02 13:50:00,32.54,32.55,32.51,32.55,4460.0,28.8198,28.8286,28.7932,28.8286,4460.0
2019-10-02 13:55:00,32.56,32.58,32.55,32.55,4082.0,28.8375,28.8552,28.8286,28.8286,4082.0
2019-10-02 14:00:00,32.55,32.63,32.54,32.63,9224.0,28.8286,28.8995,28.8198,28.8995,9224.0
2019-10-02 14:05:00,32.63,32.68,32.63,32.67,2000.0,28.8995,28.9438,28.8995,28.9349,2000.0
2019-10-02 14:10:00,32.69,32.69,32.66,32.66,3650.0,28.9526,28.9526,28.926,28.926,3650.0
2019-10-02 14:15:00,32.64,32.77,32.63,32.77,9600.0,28.9083,29.0235,28.8995,29.0235,9600.0
2019-10-02 14:20:00,32.79,32.83,32.76,32.79,6038.0,29.0412,29.0766,29.0146,29.0412,6038.0
2019-10-02 14:25:00,32.82,32.82,32.78,32.8,2460.0,29.0677,29.0677,29.0323,29.05,2460.0
2019-10-02 14:30:00,32.81,32.84,32.79,32.82,7118.0,29.0589,29.0855,29.0412,29.0677,7118.0
2019-10-02 14:35:00,32.81,32.84,32.79,32.83,4240.0,29.0589,29.0855,29.0412,29.0766,4240.0
2019-10-02 14:40:00,32.82,32.84,32.8,32.8,5440.0,29.0677,29.0855,29.05,29.05,5440.0
2019-10-02 14:45:00,32.82,32.85,32.79,32.8,5628.0,29.0677,29.0943,29.0412,29.05,5628.0
2019-10-02 14:50:00,32.8,32.81,32.74,32.77,2800.0,29.05,29.0589,28.9969,29.0235,2800.0
2019-10-02 14:55:00,32.78,32.78,32.71,32.74,3600.0,29.0323,29.0323,28.9703,28.9969,3600.0
2019-10-02 15:00:00,32.74,32.74,32.66,32.66,4416.0,28.9969,28.9969,28.926,28.926,4416.0
2019-10-02 15:05:00,32.66,32.72,32.64,32.69,6806.0,28.926,28.9792,28.9083,28.9526,6806.0
2019-10-02 15:10:00,32.69,32.77,32.69,32.76,10918.0,28.9526,29.0235,28.9526,29.0146,10918.0
2019-10-02 15:15:00,32.76,32.77,32.73,32.76,10970.0,29.0146,29.0235,28.988,29.0146,10970.0
2019-10-02 15:20:00,32.76,32.78,32.72,32.74,7120.0,29.0146,29.0323,28.9792,28.9969,7120.0
2019-10-02 15:25:00,32.75,32.77,32.72,32.73,9502.0,29.0057,29.0235,28.9792,28.988,9502.0
2019-10-02 15:30:00,32.7,32.74,32.65,32.71,64330.0,28.9615,28.9969,28.9172,28.9703,64330.0
2019-10-02 15:35:00,32.69,32.69,32.6,32.6,11830.0,28.9526,28.9526,28.8729,28.8729,11830.0
2019-10-02 15:40:00,32.61,32.65,32.6,32.64,16260.0,28.8818,28.9172,28.8729,28.9083,16260.0
2019-10-02 15:45:00,32.64,32.65,32.63,32.64,20060.0,28.9083,28.9172,28.8995,28.9083,20060.0
2019-10-02 15:50:00,32.63,32.64,32.55,32.58,44610.0,28.8995,28.9083,28.8286,28.8552,44610.0
2019-10-02 15:55:00,32.58,32.62,32.54,32.55,83420.0,28.8552,28.8906,28.8198,28.8286,83420.0
2019-10-03 09:30:00,32.55,32.9,32.27,32.71,93882.0,28.8286,29.1386,28.5806,28.9703,93882.0
2019-10-03 09:35:00,32.59,32.6,32.41,32.49,13880.0,28.864,28.8729,28.7046,28.7755,13880.0
2019-10-03 09:40:00,32.38,32.49,32.34,32.35,13532.0,28.678,28.7755,28.6426,28.6515,13532.0
2019-10-03 09:45:00,32.38,32.46,32.38,32.46,11954.0,28.678,28.7489,28.678,28.7489,11954.0
2019-10-03 09:50:00,32.48,32.49,32.38,32.41,10340.0,28.7666,28.7755,28.678,28.7046,10340.0
2019-10-03 09:55:00,32.4,32.55,32.39,32.52,54710.0,28.6958,28.8286,28.6869,28.802,54710.0
2019-10-03 10:00:00,32.51,32.51,32.3,32.35,30888.0,28.7932,28.7932,28.6072,28.6515,30888.0
2019-10-03 10:05:00,32.37,32.37,32.18,32.19,16306.0,28.6692,28.6692,28.5009,28.5098,16306.0
2019-10-03 10:10:00,32.19,32.3,32.16,32.24,45684.0,28.5098,28.6072,28.4832,28.5541,45684.0
2019-10-03 10:15:00,32.25,32.31,32.21,32.31,15348.0,28.5629,28.6161,28.5275,28.6161,15348.0
2019-10-03 10:20:00,32.31,32.32,32.26,32.27,16526.0,28.6161,28.6249,28.5718,28.5806,16526.0
2019-10-03 10:25:00,32.23,32.38,32.23,32.3,14462.0,28.5452,28.678,28.5452,28.6072,14462.0
2019-10-03 10:30:00,32.32,32.33,32.17,32.22,13558.0,28.6249,28.6338,28.4921,28.5363,13558.0
2019-10-03 10:35:00,32.22,32.26,32.1,32.1,9222.0,28.5363,28.5718,28.4301,28.4301,9222.0
2019-10-03 10:40:00,32.1,32.13,32.02,32.06,10652.0,28.4301,28.4566,28.3592,28.3946,10652.0
2019-10-03 10:45:00,32.05,32.1,31.95,32.0,6642.0,28.3858,28.4301,28.2972,28.3415,6642.0
2019-10-03 10:50:00,31.96,32.0,31.89,32.0,18132.0,28.3061,28.3415,28.2441,28.3415,18132.0
2019-10-03 10:55:00,31.96,32.13,31.92,32.12,36640.0,28.3061,28.4566,28.2706,28.4478,36640.0
2019-10-03 11:00:00,32.1,32.22,32.03,32.08,39154.0,28.4301,28.5363,28.3681,28.4123,39154.0
2019-10-03 11:05:00,32.07,32.27,32.07,32.19,34370.0,28.4035,28.5806,28.4035,28.5098,34370.0
2019-10-03 11:10:00,32.18,32.26,32.13,32.15,46496.0,28.5009,28.5718,28.4566,28.4743,46496.0
2019-10-03 11:15:00,32.14,32.19,32.12,32.17,17996.0,28.4655,28.5098,28.4478,28.4921,17996.0
2019-10-03 11:20:00,32.17,32.17,32.08,32.08,10246.0,28.4921,28.4921,28.4123,28.4123,10246.0
2019-10-03 11:25:00,32.04,32.06,31.99,32.01,6636.0,28.3769,28.3946,28.3326,28.3504,6636.0
2019-10-03 11:30:00,32.01,32.06,31.99,32.04,19374.0,28.3504,28.3946,28.3326,28.3769,19374.0
2019-10-03 11:35:00,32.04,32.06,32.0,32.02,10440.0,28.3769,28.3946,28.3415,28.3592,10440.0
2019-10-03 11:40:00,32.01,32.02,32.0,32.02,8000.0,28.3504,28.3592,28.3415,28.3592,8000.0
2019-10-03 11:45:00,32.01,32.01,31.97,31.98,8736.0,28.3504,28.3504,28.3149,28.3238,8736.0
2019-10-03 11:50:00,31.98,32.01,31.98,32.0,11882.0,28.3238,28.3504,28.3238,28.3415,11882.0
2019-10-03 11:55:00,32.02,32.02,31.96,31.97,21478.0,28.3592,28.3592,28.3061,28.3149,21478.0
2019-10-03 12:00:00,31.97,32.01,31.94,31.95,12150.0,28.3149,28.3504,28.2884,28.2972,12150.0
2019-10-03 12:05:00,31.95,32.02,31.95,31.99,12570.0,28.2972,28.3592,28.2972,28.3326,12570.0
2019-10-03 12:10:00,32.0,32.04,32.0,32.04,12816.0,28.3415,28.3769,28.3415,28.3769,12816.0
2019-10-03 12:15:00,32.04,32.04,31.97,31.97,13798.0,28.3769,28.3769,28.3149,28.3149,13798.0
2019-10-03 12:20:00,31.96,31.97,31.93,31.97,15020.0,28.3061,28.3149,28.2795,28.3149,15020.0
2019-10-03 12:25:00,31.99,32.07,31.99,32.07,15216.0,28.3326,28.4035,28.3326,28.4035,15216.0
2019-10-03 12:30:00,32.05,32.08,32.02,32.02,27926.0,28.3858,28.4123,28.3592,28.3592,27926.0
2019-10-03 12:35:00,32.03,32.22,32.03,32.22,16002.0,28.3681,28.5363,28.3681,28.5363,16002.0
2019-10-03 12:40:00,32.19,32.2,32.12,32.12,7130.0,28.5098,28.5186,28.4478,28.4478,7130.0
2019-10-03 12:45:00,32.12,32.19,32.12,32.17,8872.0,28.4478,28.5098,28.4478,28.4921,8872.0
2019-10-03 12:50:00,32.17,32.19,32.13,32.13,15032.0,28.4921,28.5098,28.4566,28.4566,15032.0
2019-10-03 12:55:00,32.15,32.15,32.1,32.12,5026.0,28.4743,28.4743,28.4301,28.4478,5026.0
2019-10-03 13:00:00,32.12,32.26,32.12,32.18,19070.0,28.4478,28.5718,28.4478,28.5009,19070.0
2019-10-03 13:05:00,32.19,32.21,32.18,32.19,8208.0,28.5098,28.5275,28.5009,28.5098,8208.0
2019-10-03 13:10:00,32.18,32.19,32.16,32.16,5600.0,28.5009,28.5098,28.4832,28.4832,5600.0
2019-10-03 13:15:00,32.15,32.15,32.1,32.1,3400.0,28.4743,28.4743,28.4301,28.4301,3400.0
2019-10-03 13:20:00,32.1,32.17,32.1,32.17,11534.0,28.4301,28.4921,28.4301,28.4921,11534.0
2019-10-03 13:25:00,32.17,32.17,32.13,32.14,4400.0,28.4921,28.4921,28.4566,28.4655,4400.0
2019-10-03 13:30:00,32.14,32.16,32.11,32.15,9632.0,28.4655,28.4832,28.4389,28.4743,9632.0
2019-10-03 13:35:00,32.14,32.22,32.13,32.22,10476.0,28.4655,28.5363,28.4566,28.5363,10476.0
2019-10-03 13:40:00,32.24,32.38,32.24,32.38,7952.0,28.5541,28.678,28.5541,28.678,7952.0
2019-10-03 13:45:00,32.36,32.42,32.34,32.42,8200.0,28.6603,28.7135,28.6426,28.7135,8200.0
2019-10-03 13:50:00,32.41,32.42,32.35,32.35,7012.0,28.7046,28.7135,28.6515,28.6515,7012.0
2019-10-03 13:55:00,32.35,32.38,32.34,32.35,7600.0,28.6515,28.678,28.6426,28.6515,7600.0
2019-10-03 14:00:00,32.35,32.35,32.3,32.32,6230.0,28.6515,28.6515,28.6072,28.6249,6230.0
2019-10-03 14:05:00,32.31,32.33,32.31,32.33,5400.0,28.6161,28.6338,28.6161,28.6338,5400.0
2019-10-03 14:10:00,32.31,32.34,32.29,32.33,8390.0,28.6161,28.6426,28.5983,28.6338,8390.0
2019-10-03 14:15:00,32.33,32.37,32.26,32.37,19262.0,28.6338,28.6692,28.5718,28.6692,19262.0
2019-10-03 14:20:00,32.37,32.4,32.35,32.38,6626.0,28.6692,28.6958,28.6515,28.678,6626.0
2019-10-03 14:25:00,32.41,32.43,32.37,32.37,9658.0,28.7046,28.7223,28.6692,28.6692,9658.0
2019-10-03 14:30:00,32.38,32.46,32.38,32.44,6212.0,28.678,28.7489,28.678,28.7312,6212.0
2019-10-03 14:35:00,32.43,32.45,32.43,32.44,9610.0,28.7223,28.74,28.7223,28.7312,9610.0
2019-10-03 14:40:00,32.45,32.46,32.42,32.45,7132.0,28.74,28.7489,28.7135,28.74,7132.0
2019-10-03 14:45:00,32.45,32.49,32.45,32.49,8992.0,28.74,28.7755,28.74,28.7755,8992.0
2019-10-03 14:50:00,32.49,32.53,32.49,32.49,14300.0,28.7755,28.8109,28.7755,28.7755,14300.0
2019-10-03 14:55:00,32.48,32.5,32.45,32.47,18358.0,28.7666,28.7843,28.74,28.7578,18358.0
2019-10-03 15:00:00,32.48,32.49,32.47,32.49,6378.0,28.7666,28.7755,28.7578,28.7755,6378.0
2019-10-03 15:05:00,32.48,32.51,32.47,32.47,3100.0,28.7666,28.7932,28.7578,28.7578,3100.0
2019-10-03 15:10:00,32.46,32.5,32.46,32.49,7782.0,28.7489,28.7843,28.7489,28.7755,7782.0
2019-10-03 15:15:00,32.5,32.5,32.46,32.47,6452.0,28.7843,28.7843,28.7489,28.7578,6452.0
2019-10-03 15:20:00,32.47,32.49,32.45,32.46,6568.0,28.7578,28.7755,28.74,28.7489,6568.0
2019-10-03 15:25:00,32.45,32.46,32.41,32.44,12852.0,28.74,28.7489,28.7046,28.7312,12852.0
2019-10-03 15:30:00,32.43,32.43,32.38,32.41,13070.0,28.7223,28.7223,28.678,28.7046,13070.0
2019-10-03 15:35:00,32.41,32.44,32.4,32.43,18756.0,28.7046,28.7312,28.6958,28.7223,18756.0
2019-10-03 15:40:00,32.43,32.47,32.41,32.43,19936.0,28.7223,28.7578,28.7046,28.7223,19936.0
2019-10-03 15:45:00,32.44,32.45,32.41,32.41,23758.0,28.7312,28.74,28.7046,28.7046,23758.0
2019-10-03 15:50:00,32.41,32.41,32.34,32.4,49252.0,28.7046,28.7046,28.6426,28.6958,49252.0
2019-10-03 15:55:00,32.4,32.52,32.38,32.51,141698.0,28.6958,28.802,28.678,28.7932,141698.0
2019-10-04 09:30:00,32.6,32.65,32.52,32.52,6794.0,28.8729,28.9172,28.802,28.802,6794.0
2019-10-04 09:35:00,32.54,32.6,32.36,32.37,16818.0,28.8198,28.8729,28.6603,28.6692,16818.0
2019-10-04 09:40:00,32.39,32.44,32.32,32.35,13312.0,28.6869,28.7312,28.6249,28.6515,13312.0
2019-10-04 09:45:00,32.3,32.35,32.16,32.17,9956.0,28.6072,28.6515,28.4832,28.4921,9956.0
2019-10-04 09:50:00,32.11,32.39,32.1,32.39,15200.0,28.4389,28.6869,28.4301,28.6869,15200.0
2019-10-04 09:55:00,32.38,32.52,32.34,32.46,12962.0,28.678,28.802,28.6426,28.7489,12962.0
2019-10-04 10:00:00,32.47,32.53,32.47,32.5,13454.0,28.7578,28.8109,28.7578,28.7843,13454.0
2019-10-04 10:05:00,32.49,32.52,32.48,32.48,8046.0,28.7755,28.802,28.7666,28.7666,8046.0
2019-10-04 10:10:00,32.45,32.5,32.45,32.46,7158.0,28.74,28.7843,28.74,28.7489,7158.0
2019-10-04 10:15:00,32.46,32.47,32.27,32.31,13500.0,28.7489,28.7578,28.5806,28.6161,13500.0
2019-10-04 10:20:00,32.31,32.44,32.31,32.44,9902.0,28.6161,28.7312,28.6161,28.7312,9902.0
2019-10-04 10:25:00,32.43,32.55,32.43,32.48,9470.0,28.7223,28.8286,28.7223,28.7666,9470.0
2019-10-04 10:30:00,32.46,32.49,32.44,32.48,8116.0,28.7489,28.7755,28.7312,28.7666,8116.0
2019-10-04 10:35:00,32.44,32.46,32.41,32.42,6754.0,28.7312,28.7489,28.7046,28.7135,6754.0
2019-10-04 10:40:00,32.4,32.43,32.37,32.37,8352.0,28.6958,28.7223,28.6692,28.6692,8352.0
2019-10-04 10:45:00,32.42,32.47,32.42,32.47,3000.0,28.7135,28.7578,28.7135,28.7578,3000.0
2019-10-04 10:50:00,32.47,32.58,32.46,32.58,5002.0,28.7578,28.8552,28.7489,28.8552,5002.0
2019-10-04 10:55:00,32.58,32.61,32.54,32.55,8338.0,28.8552,28.8818,28.8198,28.8286,8338.0
2019-10-04 11:00:00,32.58,32.73,32.58,32.73,8794.0,28.8552,28.988,28.8552,28.988,8794.0
2019-10-04 11:05:00,32.74,32.77,32.71,32.71,8998.0,28.9969,29.0235,28.9703,28.9703,8998.0
2019-10-04 11:10:00,32.71,32.82,32.7,32.82,8056.0,28.9703,29.0677,28.9615,29.0677,8056.0
2019-10-04 11:15:00,32.81,32.81,32.78,32.78,7198.0,29.0589,29.0589,29.0323,29.0323,7198.0
2019-10-04 11:20:00,32.74,32.74,32.7,32.73,2444.0,28.9969,28.9969,28.9615,28.988,2444.0
2019-10-04 11:25:00,32.72,32.75,32.72,32.74,2460.0,28.9792,29.0057,28.9792,28.9969,2460.0
2019-10-04 11:30:00,32.74,32.76,32.72,32.76,4230.0,28.9969,29.0146,28.9792,29.0146,4230.0
2019-10-04 11:35:00,32.77,32.82,32.75,32.82,4622.0,29.0235,29.0677,29.0057,29.0677,4622.0
2019-10-04 11:40:00,32.84,32.84,32.8,32.8,7324.0,29.0855,29.0855,29.05,29.05,7324.0
2019-10-04 11:45:00,32.81,32.84,32.79,32.82,24556.0,29.0589,29.0855,29.0412,29.0677,24556.0
2019-10-04 11:50:00,32.83,32.85,32.77,32.77,3928.0,29.0766,29.0943,29.0235,29.0235,3928.0
2019-10-04 11:55:00,32.79,32.79,32.74,32.74,5988.0,29.0412,29.0412,28.9969,28.9969,5988.0
2019-10-04 12:00:00,32.74,32.77,32.74,32.74,3702.0,28.9969,29.0235,28.9969,28.9969,3702.0
2019-10-04 12:05:00,32.74,32.74,32.72,32.73,4212.0,28.9969,28.9969,28.9792,28.988,4212.0
2019-10-04 12:10:00,32.71,32.71,32.68,32.69,5516.0,28.9703,28.9703,28.9438,28.9526,5516.0
2019-10-04 12:15:00,32.67,32.68,32.66,32.68,4200.0,28.9349,28.9438,28.926,28.9438,4200.0
2019-10-04 12:20:00,32.68,32.7,32.67,32.7,2200.0,28.9438,28.9615,28.9349,28.9615,2200.0
2019-10-04 12:25:00,32.7,32.72,32.7,32.72,3764.0,28.9615,28.9792,28.9615,28.9792,3764.0
2019-10-04 12:30:00,32.72,32.74,32.71,32.73,5026.0,28.9792,28.9969,28.9703,28.988,5026.0
2019-10-04 12:35:00,32.73,32.74,32.7,32.71,3326.0,28.988,28.9969,28.9615,28.9703,3326.0
2019-10-04 12:40:00,32.71,32.73,32.7,32.7,4326.0,28.9703,28.988,28.9615,28.9615,4326.0
2019-10-04 12:45:00,32.71,32.76,32.71,32.75,4112.0,28.9703,29.0146,28.9703,29.0057,4112.0
2019-10-04 12:50:00,32.74,32.75,32.72,32.72,4876.0,28.9969,29.0057,28.9792,28.9792,4876.0
2019-10-04 12:55:00,32.71,32.72,32.7,32.72,4806.0,28.9703,28.9792,28.9615,28.9792,4806.0
2019-10-04 13:00:00,32.72,32.72,32.69,32.72,3340.0,28.9792,28.9792,28.9526,28.9792,3340.0
2019-10-04 13:05:00,32.72,32.72,32.69,32.69,3782.0,28.9792,28.9792,28.9526,28.9526,3782.0
2019-10-04 13:10:00,32.69,32.71,32.69,32.71,2800.0,28.9526,28.9703,28.9526,28.9703,2800.0
2019-10-04 13:15:00,32.73,32.73,32.69,32.7,7162.0,28.988,28.988,28.9526,28.9615,7162.0
2019-10-04 13:20:00,32.7,32.7,32.64,32.64,4600.0,28.9615,28.9615,28.9083,28.9083,4600.0
2019-10-04 13:25:00,32.62,32.62,32.58,32.58,2000.0,28.8906,28.8906,28.8552,28.8552,2000.0
2019-10-04 13:30:00,32.58,32.6,32.58,32.59,5000.0,28.8552,28.8729,28.8552,28.864,5000.0
2019-10-04 13:35:00,32.6,32.63,32.6,32.61,1800.0,28.8729,28.8995,28.8729,28.8818,1800.0
2019-10-04 13:40:00,32.6,32.64,32.6,32.62,5752.0,28.8729,28.9083,28.8729,28.8906,5752.0
2019-10-04 13:45:00,32.63,32.65,32.62,32.65,2114.0,28.8995,28.9172,28.8906,28.9172,2114.0
2019-10-04 13:50:00,32.63,32.65,32.62,32.65,6924.0,28.8995,28.9172,28.8906,28.9172,6924.0
2019-10-04 13:55:00,32.64,32.65,32.63,32.65,3738.0,28.9083,28.9172,28.8995,28.9172,3738.0
2019-10-04 14:00:00,32.65,32.65,32.62,32.63,6838.0,28.9172,28.9172,28.8906,28.8995,6838.0
2019-10-04 14:05:00,32.63,32.64,32.61,32.62,2400.0,28.8995,28.9083,28.8818,28.8906,2400.0
2019-10-04 14:10:00,32.63,32.63,32.6,32.6,7822.0,28.8995,28.8995,28.8729,28.8729,7822.0
2019-10-04 14:15:00,32.6,32.65,32.57,32.65,9120.0,28.8729,28.9172,28.8463,28.9172,9120.0
2019-10-04 14:20:00,32.65,32.72,32.65,32.72,5240.0,28.9172,28.9792,28.9172,28.9792,5240.0
2019-10-04 14:25:00,32.71,32.74,32.71,32.73,2792.0,28.9703,28.9969,28.9703,28.988,2792.0
2019-10-04 14:30:00,32.74,32.77,32.74,32.74,7926.0,28.9969,29.0235,28.9969,28.9969,7926.0
2019-10-04 14:35:00,32.74,32.76,32.74,32.76,2438.0,28.9969,29.0146,28.9969,29.0146,2438.0
2019-10-04 14:40:00,32.75,32.76,32.72,32.72,10394.0,29.0057,29.0146,28.9792,28.9792,10394.0
2019-10-04 14:45:00,32.72,32.72,32.63,32.63,10004.0,28.9792,28.9792,28.8995,28.8995,10004.0
2019-10-04 14:50:00,32.61,32.62,32.56,32.58,10228.0,28.8818,28.8906,28.8375,28.8552,10228.0
2019-10-04 14:55:00,32.59,32.63,32.58,32.62,5200.0,28.864,28.8995,28.8552,28.8906,5200.0
2019-10-04 15:00:00,32.63,32.63,32.58,32.6,7932.0,28.8995,28.8995,28.8552,28.8729,7932.0
2019-10-04 15:05:00,32.62,32.62,32.57,32.57,6414.0,28.8906,28.8906,28.8463,28.8463,6414.0
2019-10-04 15:10:00,32.58,32.58,32.52,32.52,9780.0,28.8552,28.8552,28.802,28.802,9780.0
2019-10-04 15:15:00,32.51,32.53,32.51,32.53,8634.0,28.7932,28.8109,28.7932,28.8109,8634.0
2019-10-04 15:20:00,32.54,32.6,32.54,32.59,16246.0,28.8198,28.8729,28.8198,28.864,16246.0
2019-10-04 15:25:00,32.58,32.62,32.56,32.62,27356.0,28.8552,28.8906,28.8375,28.8906,27356.0
2019-10-04 15:30:00,32.62,32.7,32.62,32.69,15166.0,28.8906,28.9615,28.8906,28.9526,15166.0
2019-10-04 15:35:00,32.69,32.72,32.68,32.69,27604.0,28.9526,28.9792,28.9438,28.9526,27604.0
2019-10-04 15:40:00,32.69,32.7,32.68,32.7,24544.0,28.9526,28.9615,28.9438,28.9615,24544.0
2019-10-04 15:45:00,32.7,32.73,32.7,32.73,19990.0,28.9615,28.988,28.9615,28.988,19990.0
2019-10-04 15:50:00,32.74,32.8,32.74,32.8,49386.0,28.9969,29.05,28.9969,29.05,49386.0
2019-10-04 15:55:00,32.8,32.82,32.77,32.79,60222.0,29.05,29.0677,29.0235,29.0412,60222.0
2019-10-07 09:30:00,32.75,32.8,32.7,32.71,16992.0,29.0057,29.05,28.9615,28.9703,16992.0
2019-10-07 09:35:00,32.72,32.81,32.69,32.77,30740.0,28.9792,29.0589,28.9526,29.0235,30740.0
2019-10-07 09:40:00,32.74,32.74,32.56,32.63,10314.0,28.9969,28.9969,28.8375,28.8995,10314.0
2019-10-07 09:45:00,32.63,32.77,32.53,32.77,20860.0,28.8995,29.0235,28.8109,29.0235,20860.0
2019-10-07 09:50:00,32.77,32.87,32.75,32.86,2800.0,29.0235,29.112,29.0057,29.1032,2800.0
2019-10-07 09:55:00,32.86,32.97,32.86,32.97,4712.0,29.1032,29.2006,29.1032,29.2006,4712.0
2019-10-07 10:00:00,32.96,33.01,32.92,33.01,8200.0,29.1917,29.236,29.1563,29.236,8200.0
2019-10-07 10:05:00,33.03,33.03,32.88,32.88,52412.0,29.2537,29.2537,29.1209,29.1209,52412.0
2019-10-07 10:10:00,32.9,32.96,32.88,32.92,8428.0,29.1386,29.1917,29.1209,29.1563,8428.0
2019-10-07 10:15:00,32.91,32.92,32.87,32.88,8200.0,29.1475,29.1563,29.112,29.1209,8200.0
2019-10-07 10:20:00,32.86,32.88,32.84,32.85,36244.0,29.1032,29.1209,29.0855,29.0943,36244.0
2019-10-07 10:25:00,32.86,32.9,32.81,32.81,51908.0,29.1032,29.1386,29.0589,29.0589,51908.0
2019-10-07 10:30:00,32.79,32.79,32.74,32.74,10400.0,29.0412,29.0412,28.9969,28.9969,10400.0
2019-10-07 10:35:00,32.73,32.77,32.73,32.76,6058.0,28.988,29.0235,28.988,29.0146,6058.0
2019-10-07 10:40:00,32.75,32.78,32.72,32.72,13332.0,29.0057,29.0323,28.9792,28.9792,13332.0
2019-10-07 10:45:00,32.73,32.74,32.69,32.7,20044.0,28.988,28.9969,28.9526,28.9615,20044.0
2019-10-07 10:50:00,32.7,32.78,32.7,32.77,75472.0,28.9615,29.0323,28.9615,29.0235,75472.0
2019-10-07 10:55:00,32.78,32.83,32.72,32.73,18682.0,29.0323,29.0766,28.9792,28.988,18682.0
2019-10-07 11:00:00,32.74,32.76,32.72,32.73,15786.0,28.9969,29.0146,28.9792,28.988,15786.0
2019-10-07 11:05:00,32.72,32.76,32.72,32.75,10548.0,28.9792,29.0146,28.9792,29.0057,10548.0
2019-10-07 11:10:00,32.75,32.75,32.71,32.75,7812.0,29.0057,29.0057,28.9703,29.0057,7812.0
2019-10-07 11:15:00,32.75,32.75,32.73,32.73,6636.0,29.0057,29.0057,28.988,28.988,6636.0
2019-10-07 11:20:00,32.73,32.73,32.62,32.63,10624.0,28.988,28.988,28.8906,28.8995,10624.0
2019-10-07 11:25:00,32.65,32.67,32.49,32.54,33966.0,28.9172,28.9349,28.7755,28.8198,33966.0
2019-10-07 11:30:00,32.55,32.65,32.54,32.65,7594.0,28.8286,28.9172,28.8198,28.9172,7594.0
2019-10-07 11:35:00,32.66,32.66,32.6,32.63,5600.0,28.926,28.926,28.8729,28.8995,5600.0
2019-10-07 11:40:00,32.67,32.73,32.67,32.7,10142.0,28.9349,28.988,28.9349,28.9615,10142.0
2019-10-07 11:45:00,32.71,32.72,32.65,32.66,4200.0,28.9703,28.9792,28.9172,28.926,4200.0
2019-10-07 11:50:00,32.67,32.7,32.67,32.68,9624.0,28.9349,28.9615,28.9349,28.9438,9624.0
2019-10-07 11:55:00,32.69,32.71,32.69,32.71,1000.0,28.9526,28.9703,28.9526,28.9703,1000.0
2019-10-07 12:00:00,32.73,32.73,32.69,32.69,6602.0,28.988,28.988,28.9526,28.9526,6602.0
2019-10-07 12:05:00,32.7,32.72,32.68,32.68,6808.0,28.9615,28.9792,28.9438,28.9438,6808.0
2019-10-07 12:10:00,32.67,32.7,32.63,32.7,11994.0,28.9349,28.9615,28.8995,28.9615,11994.0
2019-10-07 12:15:00,32.72,32.73,32.7,32.72,16630.0,28.9792,28.988,28.9615,28.9792,16630.0
2019-10-07 12:20:00,32.71,32.71,32.68,32.68,5468.0,28.9703,28.9703,28.9438,28.9438,5468.0
2019-10-07 12:25:00,32.67,32.69,32.64,32.66,19002.0,28.9349,28.9526,28.9083,28.926,19002.0
2019-10-07 12:30:00,32.67,32.7,32.67,32.68,12232.0,28.9349,28.9615,28.9349,28.9438,12232.0
2019-10-07 12:35:00,32.68,32.71,32.67,32.71,16990.0,28.9438,28.9703,28.9349,28.9703,16990.0
2019-10-07 12:40:00,32.71,32.8,32.7,32.8,30940.0,28.9703,29.05,28.9615,29.05,30940.0
2019-10-07 12:45:00,32.79,32.79,32.73,32.73,27068.0,29.0412,29.0412,28.988,28.988,27068.0
2019-10-07 12:50:00,32.73,32.73,32.7,32.71,210196.0,28.988,28.988,28.9615,28.9703,210196.0
2019-10-07 12:55:00,32.7,32.73,32.7,32.73,12460.0,28.9615,28.988,28.9615,28.988,12460.0
2019-10-07 13:00:00,32.74,32.75,32.73,32.73,7756.0,28.9969,29.0057,28.988,28.988,7756.0
2019-10-07 13:05:00,32.73,32.73,32.63,32.66,23354.0,28.988,28.988,28.8995,28.926,23354.0
2019-10-07 13:10:00,32.64,32.64,32.54,32.55,7212.0,28.9083,28.9083,28.8198,28.8286,7212.0
2019-10-07 13:15:00,32.53,32.54,32.51,32.51,6596.0,28.8109,28.8198,28.7932,28.7932,6596.0
2019-10-07 13:20:00,32.51,32.57,32.51,32.57,8304.0,28.7932,28.8463,28.7932,28.8463,8304.0
2019-10-07 13:25:00,32.57,32.64,32.56,32.64,3018.0,28.8463,28.9083,28.8375,28.9083,3018.0
2019-10-07 13:30:00,32.64,32.69,32.58,32.65,30660.0,28.9083,28.9526,28.8552,28.9172,30660.0
2019-10-07 13:35:00,32.64,32.7,32.58,32.66,23372.0,28.9083,28.9615,28.8552,28.926,23372.0
2019-10-07 13:40:00,32.67,32.68,32.62,32.62,5800.0,28.9349,28.9438,28.8906,28.8906,5800.0
2019-10-07 13:45:00,32.62,32.65,32.61,32.63,11210.0,28.8906,28.9172,28.8818,28.8995,11210.0
2019-10-07 13:50:00,32.61,32.63,32.59,32.61,4926.0,28.8818,28.8995,28.864,28.8818,4926.0
2019-10-07 13:55:00,32.63,32.66,32.63,32.64,3636.0,28.8995,28.926,28.8995,28.9083,3636.0
2019-10-07 14:00:00,32.65,32.65,32.61,32.61,6962.0,28.9172,28.9172,28.8818,28.8818,6962.0
2019-10-07 14:05:00,32.59,32.59,32.49,32.49,11672.0,28.864,28.864,28.7755,28.7755,11672.0
2019-10-07 14:10:00,32.49,32.49,32.43,32.48,19226.0,28.7755,28.7755,28.7223,28.7666,19226.0
2019-10-07 14:15:00,32.49,32.52,32.46,32.52,3176.0,28.7755,28.802,28.7489,28.802,3176.0
2019-10-07 14:20:00,32.52,32.54,32.49,32.5,6850.0,28.802,28.8198,28.7755,28.7843,6850.0
2019-10-07 14:25:00,32.51,32.54,32.51,32.54,12852.0,28.7932,28.8198,28.7932,28.8198,12852.0
2019-10-07 14:30:00,32.55,32.55,32.45,32.46,11422.0,28.8286,28.8286,28.74,28.7489,11422.0
2019-10-07 14:35:00,32.44,32.46,32.41,32.44,8400.0,28.7312,28.7489,28.7046,28.7312,8400.0
2019-10-07 14:40:00,32.43,32.44,32.35,32.4,12626.0,28.7223,28.7312,28.6515,28.6958,12626.0
2019-10-07 14:45:00,32.37,32.38,32.32,32.33,15162.0,28.6692,28.678,28.6249,28.6338,15162.0
2019-10-07 14:50:00,32.33,32.33,32.26,32.27,11300.0,28.6338,28.6338,28.5718,28.5806,11300.0
2019-10-07 14:55:00,32.29,32.36,32.29,32.35,8860.0,28.5983,28.6603,28.5983,28.6515,8860.0
2019-10-07 15:00:00,32.34,32.35,32.33,32.34,7452.0,28.6426,28.6515,28.6338,28.6426,7452.0
2019-10-07 15:05:00,32.35,32.35,32.31,32.32,5454.0,28.6515,28.6515,28.6161,28.6249,5454.0
2019-10-07 15:10:00,32.33,32.33,32.29,32.31,8858.0,28.6338,28.6338,28.5983,28.6161,8858.0
2019-10-07 15:15:00,32.31,32.35,32.31,32.34,11100.0,28.6161,28.6515,28.6161,28.6426,11100.0
2019-10-07 15:20:00,32.35,32.35,32.32,32.32,10404.0,28.6515,28.6515,28.6249,28.6249,10404.0
2019-10-07 15:25:00,32.33,32.34,32.31,32.32,11100.0,28.6338,28.6426,28.6161,28.6249,11100.0
2019-10-07 15:30:00,32.32,32.33,32.27,32.29,16812.0,28.6249,28.6338,28.5806,28.5983,16812.0
2019-10-07 15:35:00,32.29,32.3,32.27,32.3,15904.0,28.5983,28.6072,28.5806,28.6072,15904.0
2019-10-07 15:40:00,32.3,32.4,32.3,32.4,26336.0,28.6072,28.6958,28.6072,28.6958,26336.0
2019-10-07 15:45:00,32.39,32.44,32.38,32.41,25688.0,28.6869,28.7312,28.678,28.7046,25688.0
2019-10-07 15:50:00,32.4,32.41,32.27,32.33,46380.0,28.6958,28.7046,28.5806,28.6338,46380.0
2019-10-07 15:55:00,32.33,32.42,32.33,32.4,141868.0,28.6338,28.7135,28.6338,28.6958,141868.0
2019-10-08 09:30:00,32.0,32.11,31.88,32.08,25282.0,28.3415,28.4389,28.2352,28.4123,25282.0
2019-10-08 09:35:00,32.07,32.1,31.98,32.1,40976.0,28.4035,28.4301,28.3238,28.4301,40976.0
2019-10-08 09:40:00,32.05,32.09,31.92,32.07,10086.0,28.3858,28.4212,28.2706,28.4035,10086.0
2019-10-08 09:45:00,32.09,32.21,32.06,32.11,34114.0,28.4212,28.5275,28.3946,28.4389,34114.0
2019-10-08 09:50:00,32.1,32.17,32.07,32.12,12188.0,28.4301,28.4921,28.4035,28.4478,12188.0
2019-10-08 09:55:00,32.14,32.23,32.12,32.12,5408.0,28.4655,28.5452,28.4478,28.4478,5408.0
2019-10-08 10:00:00,32.13,32.18,32.04,32.1,33844.0,28.4566,28.5009,28.3769,28.4301,33844.0
2019-10-08 10:05:00,32.12,32.18,32.07,32.16,10838.0,28.4478,28.5009,28.4035,28.4832,10838.0
2019-10-08 10:10:00,32.19,32.32,32.19,32.3,17098.0,28.5098,28.6249,28.5098,28.6072,17098.0
2019-10-08 10:15:00,32.3,32.38,32.3,32.38,6258.0,28.6072,28.678,28.6072,28.678,6258.0
2019-10-08 10:20:00,32.37,32.45,32.37,32.41,10812.0,28.6692,28.74,28.6692,28.7046,10812.0
2019-10-08 10:25:00,32.38,32.41,32.16,32.16,49170.0,28.678,28.7046,28.4832,28.4832,49170.0
2019-10-08 10:30:00,32.16,32.2,32.06,32.12,15808.0,28.4832,28.5186,28.3946,28.4478,15808.0
2019-10-08 10:35:00,32.07,32.09,32.0,32.04,38848.0,28.4035,28.4212,28.3415,28.3769,38848.0
2019-10-08 10:40:00,32.06,32.17,32.06,32.16,35752.0,28.3946,28.4921,28.3946,28.4832,35752.0
2019-10-08 10:45:00,32.17,32.18,32.12,32.16,17192.0,28.4921,28.5009,28.4478,28.4832,17192.0
2019-10-08 10:50:00,32.14,32.23,32.13,32.2,7038.0,28.4655,28.5452,28.4566,28.5186,7038.0
2019-10-08 10:55:00,32.22,32.37,32.22,32.36,11130.0,28.5363,28.6692,28.5363,28.6603,11130.0
2019-10-08 11:00:00,32.36,32.4,32.33,32.34,9664.0,28.6603,28.6958,28.6338,28.6426,9664.0
2019-10-08 11:05:00,32.34,32.37,32.32,32.37,4080.0,28.6426,28.6692,28.6249,28.6692,4080.0
2019-10-08 11:10:00,32.37,32.43,32.37,32.43,6686.0,28.6692,28.7223,28.6692,28.7223,6686.0
2019-10-08 11:15:00,32.46,32.54,32.45,32.47,20998.0,28.7489,28.8198,28.74,28.7578,20998.0
2019-10-08 11:20:00,32.46,32.46,32.38,32.38,12462.0,28.7489,28.7489,28.678,28.678,12462.0
2019-10-08 11:25:00,32.39,32.39,32.3,32.31,8994.0,28.6869,28.6869,28.6072,28.6161,8994.0
2019-10-08 11:30:00,32.32,32.32,32.16,32.18,19696.0,28.6249,28.6249,28.4832,28.5009,19696.0
2019-10-08 11:35:00,32.16,32.2,32.09,32.11,36144.0,28.4832,28.5186,28.4212,28.4389,36144.0
2019-10-08 11:40:00,32.11,32.18,32.11,32.17,8472.0,28.4389,28.5009,28.4389,28.4921,8472.0
2019-10-08 11:45:00,32.16,32.18,32.13,32.13,4308.0,28.4832,28.5009,28.4566,28.4566,4308.0
2019-10-08 11:50:00,32.14,32.18,32.1,32.17,25428.0,28.4655,28.5009,28.4301,28.4921,25428.0
2019-10-08 11:55:00,32.17,32.2,32.1,32.17,60896.0,28.4921,28.5186,28.4301,28.4921,60896.0
2019-10-08 12:00:00,32.17,32.18,32.08,32.1,13914.0,28.4921,28.5009,28.4123,28.4301,13914.0
2019-10-08 12:05:00,32.1,32.12,32.07,32.09,14304.0,28.4301,28.4478,28.4035,28.4212,14304.0
2019-10-08 12:10:00,32.09,32.25,32.08,32.25,17070.0,28.4212,28.5629,28.4123,28.5629,17070.0
2019-10-08 12:15:00,32.24,32.26,32.22,32.24,8826.0,28.5541,28.5718,28.5363,28.5541,8826.0
2019-10-08 12:20:00,32.26,32.29,32.26,32.29,6620.0,28.5718,28.5983,28.5718,28.5983,6620.0
2019-10-08 12:25:00,32.29,32.31,32.29,32.31,7062.0,28.5983,28.6161,28.5983,28.6161,7062.0
2019-10-08 12:30:00,32.29,32.29,32.25,32.25,12472.0,28.5983,28.5983,28.5629,28.5629,12472.0
2019-10-08 12:35:00,32.27,32.27,32.24,32.26,5998.0,28.5806,28.5806,28.5541,28.5718,5998.0
2019-10-08 12:40:00,32.27,32.28,32.25,32.27,10154.0,28.5806,28.5895,28.5629,28.5806,10154.0
2019-10-08 12:45:00,32.31,32.38,32.3,32.33,5750.0,28.6161,28.678,28.6072,28.6338,5750.0
2019-10-08 12:50:00,32.33,32.37,32.33,32.35,5770.0,28.6338,28.6692,28.6338,28.6515,5770.0
2019-10-08 12:55:00,32.35,32.35,32.3,32.31,8574.0,28.6515,28.6515,28.6072,28.6161,8574.0
2019-10-08 13:00:00,32.3,32.3,32.21,32.21,9578.0,28.6072,28.6072,28.5275,28.5275,9578.0
2019-10-08 13:05:00,32.22,32.25,32.21,32.23,3594.0,28.5363,28.5629,28.5275,28.5452,3594.0
2019-10-08 13:10:00,32.22,32.27,32.22,32.26,5308.0,28.5363,28.5806,28.5363,28.5718,5308.0
2019-10-08 13:15:00,32.27,32.31,32.27,32.31,3626.0,28.5806,28.6161,28.5806,28.6161,3626.0
2019-10-08 13:20:00,32.31,32.33,32.31,32.32,9250.0,28.6161,28.6338,28.6161,28.6249,9250.0
2019-10-08 13:25:00,32.32,32.32,32.29,32.29,7732.0,28.6249,28.6249,28.5983,28.5983,7732.0
2019-10-08 13:30:00,32.29,32.32,32.29,32.29,5968.0,28.5983,28.6249,28.5983,28.5983,5968.0
2019-10-08 13:35:00,32.3,32.31,32.27,32.3,7130.0,28.6072,28.6161,28.5806,28.6072,7130.0
2019-10-08 13:40:00,32.3,32.34,32.29,32.34,5146.0,28.6072,28.6426,28.5983,28.6426,5146.0
2019-10-08 13:45:00,32.34,32.38,32.33,32.38,9400.0,28.6426,28.678,28.6338,28.678,9400.0
2019-10-08 13:50:00,32.41,32.41,32.36,32.36,8516.0,28.7046,28.7046,28.6603,28.6603,8516.0
2019-10-08 13:55:00,32.38,32.38,32.34,32.34,10090.0,28.678,28.678,28.6426,28.6426,10090.0
2019-10-08 14:00:00,32.34,32.34,32.3,32.3,7772.0,28.6426,28.6426,28.6072,28.6072,7772.0
2019-10-08 14:05:00,32.32,32.37,32.32,32.35,6786.0,28.6249,28.6692,28.6249,28.6515,6786.0
2019-10-08 14:10:00,32.35,32.35,32.33,32.33,8824.0,28.6515,28.6515,28.6338,28.6338,8824.0
2019-10-08 14:15:00,32.32,32.34,32.32,32.33,9664.0,28.6249,28.6426,28.6249,28.6338,9664.0
2019-10-08 14:20:00,32.35,32.38,32.34,32.38,5530.0,28.6515,28.678,28.6426,28.678,5530.0
2019-10-08 14:25:00,32.38,32.38,32.33,32.35,13370.0,28.678,28.678,28.6338,28.6515,13370.0
2019-10-08 14:30:00,32.35,32.42,32.35,32.37,15302.0,28.6515,28.7135,28.6515,28.6692,15302.0
2019-10-08 14:35:00,32.38,32.43,32.35,32.38,14652.0,28.678,28.7223,28.6515,28.678,14652.0
2019-10-08 14:40:00,32.38,32.4,32.35,32.4,8996.0,28.678,28.6958,28.6515,28.6958,8996.0
2019-10-08 14:45:00,32.4,32.48,32.39,32.45,13378.0,28.6958,28.7666,28.6869,28.74,13378.0
2019-10-08 14:50:00,32.45,32.46,32.38,32.38,11344.0,28.74,28.7489,28.678,28.678,11344.0
2019-10-08 14:55:00,32.38,32.41,32.23,32.25,33398.0,28.678,28.7046,28.5452,28.5629,33398.0
2019-10-08 15:00:00,32.27,32.31,32.24,32.25,22834.0,28.5806,28.6161,28.5541,28.5629,22834.0
2019-10-08 15:05:00,32.27,32.31,32.23,32.23,11640.0,28.5806,28.6161,28.5452,28.5452,11640.0
2019-10-08 15:10:00,32.24,32.26,32.2,32.22,7764.0,28.5541,28.5718,28.5186,28.5363,7764.0
2019-10-08 15:15:00,32.21,32.21,32.13,32.19,13206.0,28.5275,28.5275,28.4566,28.5098,13206.0
2019-10-08 15:20:00,32.19,32.23,32.18,32.18,18268.0,28.5098,28.5452,28.5009,28.5009,18268.0
2019-10-08 15:25:00,32.18,32.26,32.18,32.24,19906.0,28.5009,28.5718,28.5009,28.5541,19906.0
2019-10-08 15:30:00,32.23,32.24,32.19,32.2,72820.0,28.5452,28.5541,28.5098,28.5186,72820.0
2019-10-08 15:35:00,32.19,32.21,32.09,32.09,25520.0,28.5098,28.5275,28.4212,28.4212,25520.0
2019-10-08 15:40:00,32.09,32.11,32.05,32.05,30658.0,28.4212,28.4389,28.3858,28.3858,30658.0
2019-10-08 15:45:00,32.04,32.11,32.04,32.1,26964.0,28.3769,28.4389,28.3769,28.4301,26964.0
2019-10-08 15:50:00,32.1,32.13,32.08,32.1,35230.0,28.4301,28.4566,28.4123,28.4301,35230.0
2019-10-08 15:55:00,32.1,32.1,31.99,31.99,131766.0,28.4301,28.4301,28.3326,28.3326,131766.0
2019-10-09 09:30:00,32.26,32.26,32.02,32.1,31510.0,28.5718,28.5718,28.3592,28.4301,31510.0
2019-10-09 09:35:00,32.14,32.31,32.12,32.29,30002.0,28.4655,28.6161,28.4478,28.5983,30002.0
2019-10-09 09:40:00,32.29,32.35,32.27,32.27,13408.0,28.5983,28.6515,28.5806,28.5806,13408.0
2019-10-09 09:45:00,32.26,32.37,32.26,32.36,65478.0,28.5718,28.6692,28.5718,28.6603,65478.0
2019-10-09 09:50:00,32.3,32.34,32.19,32.19,25576.0,28.6072,28.6426,28.5098,28.5098,25576.0
2019-10-09 09:55:00,32.19,32.35,32.19,32.35,1800.0,28.5098,28.6515,28.5098,28.6515,1800.0
2019-10-09 10:00:00,32.35,32.35,32.26,32.29,8000.0,28.6515,28.6515,28.5718,28.5983,8000.0
2019-10-09 10:05:00,32.29,32.34,32.26,32.32,6400.0,28.5983,28.6426,28.5718,28.6249,6400.0
2019-10-09 10:10:00,32.33,32.35,32.27,32.33,6400.0,28.6338,28.6515,28.5806,28.6338,6400.0
2019-10-09 10:15:00,32.31,32.35,32.29,32.3,5128.0,28.6161,28.6515,28.5983,28.6072,5128.0
2019-10-09 10:20:00,32.33,32.34,32.29,32.3,5600.0,28.6338,28.6426,28.5983,28.6072,5600.0
2019-10-09 10:25:00,32.28,32.29,32.24,32.24,11800.0,28.5895,28.5983,28.5541,28.5541,11800.0
2019-10-09 10:30:00,32.23,32.29,32.22,32.26,14844.0,28.5452,28.5983,28.5363,28.5718,14844.0
2019-10-09 10:35:00,32.26,32.31,32.26,32.3,6586.0,28.5718,28.6161,28.5718,28.6072,6586.0
2019-10-09 10:40:00,32.3,32.41,32.3,32.41,1800.0,28.6072,28.7046,28.6072,28.7046,1800.0
2019-10-09 10:45:00,32.41,32.43,32.35,32.38,28310.0,28.7046,28.7223,28.6515,28.678,28310.0
2019-10-09 10:50:00,32.38,32.42,32.38,32.39,7044.0,28.678,28.7135,28.678,28.6869,7044.0
2019-10-09 10:55:00,32.41,32.46,32.36,32.46,32022.0,28.7046,28.7489,28.6603,28.7489,32022.0
2019-10-09 11:00:00,32.48,32.52,32.35,32.35,15230.0,28.7666,28.802,28.6515,28.6515,15230.0
2019-10-09 11:05:00,32.37,32.37,32.29,32.3,3200.0,28.6692,28.6692,28.5983,28.6072,3200.0
2019-10-09 11:10:00,32.29,32.33,32.26,32.33,10604.0,28.5983,28.6338,28.5718,28.6338,10604.0
2019-10-09 11:15:00,32.31,32.31,32.24,32.25,5000.0,28.6161,28.6161,28.5541,28.5629,5000.0
2019-10-09 11:20:00,32.28,32.34,32.27,32.33,30010.0,28.5895,28.6426,28.5806,28.6338,30010.0
2019-10-09 11:25:00,32.35,32.39,32.31,32.39,4800.0,28.6515,28.6869,28.6161,28.6869,4800.0
2019-10-09 11:30:00,32.38,32.42,32.37,32.42,2600.0,28.678,28.7135,28.6692,28.7135,2600.0
2019-10-09 11:35:00,32.43,32.49,32.42,32.47,6906.0,28.7223,28.7755,28.7135,28.7578,6906.0
2019-10-09 11:40:00,32.46,32.51,32.46,32.51,1400.0,28.7489,28.7932,28.7489,28.7932,1400.0
2019-10-09 11:45:00,32.5,32.54,32.45,32.45,8146.0,28.7843,28.8198,28.74,28.74,8146.0
2019-10-09 11:50:00,32.46,32.49,32.44,32.48,7400.0,28.7489,28.7755,28.7312,28.7666,7400.0
2019-10-09 11:55:00,32.47,32.47,32.43,32.43,2800.0,28.7578,28.7578,28.7223,28.7223,2800.0
2019-10-09 12:00:00,32.46,32.49,32.42,32.48,6684.0,28.7489,28.7755,28.7135,28.7666,6684.0
2019-10-09 12:05:00,32.49,32.52,32.49,32.49,5340.0,28.7755,28.802,28.7755,28.7755,5340.0
2019-10-09 12:10:00,32.49,32.5,32.47,32.5,2800.0,28.7755,28.7843,28.7578,28.7843,2800.0
2019-10-09 12:15:00,32.51,32.51,32.49,32.5,800.0,28.7932,28.7932,28.7755,28.7843,800.0
2019-10-09 12:20:00,32.51,32.52,32.47,32.48,5420.0,28.7932,28.802,28.7578,28.7666,5420.0
2019-10-09 12:25:00,32.48,32.54,32.48,32.54,17568.0,28.7666,28.8198,28.7666,28.8198,17568.0
2019-10-09 12:30:00,32.54,32.54,32.52,32.54,5000.0,28.8198,28.8198,28.802,28.8198,5000.0
2019-10-09 12:35:00,32.53,32.53,32.48,32.48,3200.0,28.8109,28.8109,28.7666,28.7666,3200.0
2019-10-09 12:40:00,32.48,32.48,32.44,32.48,2600.0,28.7666,28.7666,28.7312,28.7666,2600.0
2019-10-09 12:45:00,32.46,32.47,32.44,32.44,3274.0,28.7489,28.7578,28.7312,28.7312,3274.0
2019-10-09 12:50:00,32.45,32.46,32.44,32.46,1002.0,28.74,28.7489,28.7312,28.7489,1002.0
2019-10-09 12:55:00,32.46,32.49,32.45,32.46,4294.0,28.7489,28.7755,28.74,28.7489,4294.0
2019-10-09 13:00:00,32.47,32.52,32.46,32.46,10412.0,28.7578,28.802,28.7489,28.7489,10412.0
2019-10-09 13:05:00,32.44,32.44,32.42,32.43,2800.0,28.7312,28.7312,28.7135,28.7223,2800.0
2019-10-09 13:10:00,32.43,32.48,32.43,32.46,1800.0,28.7223,28.7666,28.7223,28.7489,1800.0
2019-10-09 13:15:00,32.46,32.46,32.38,32.38,5400.0,28.7489,28.7489,28.678,28.678,5400.0
2019-10-09 13:20:00,32.36,32.41,32.35,32.38,12764.0,28.6603,28.7046,28.6515,28.678,12764.0
2019-10-09 13:25:00,32.41,32.41,32.37,32.39,5600.0,28.7046,28.7046,28.6692,28.6869,5600.0
2019-10-09 13:30:00,32.38,32.41,32.37,32.41,3000.0,28.678,28.7046,28.6692,28.7046,3000.0
2019-10-09 13:35:00,32.41,32.43,32.4,32.42,5850.0,28.7046,28.7223,28.6958,28.7135,5850.0
2019-10-09 13:40:00,32.43,32.43,32.4,32.42,4708.0,28.7223,28.7223,28.6958,28.7135,4708.0
2019-10-09 13:45:00,32.41,32.48,32.41,32.48,1600.0,28.7046,28.7666,28.7046,28.7666,1600.0
2019-10-09 13:50:00,32.49,32.5,32.47,32.49,4452.0,28.7755,28.7843,28.7578,28.7755,4452.0
2019-10-09 13:55:00,32.49,32.51,32.49,32.51,1032.0,28.7755,28.7932,28.7755,28.7932,1032.0
2019-10-09 14:00:00,32.5,32.52,32.49,32.49,4620.0,28.7843,28.802,28.7755,28.7755,4620.0
2019-10-09 14:05:00,32.55,32.55,32.49,32.49,5440.0,28.8286,28.8286,28.7755,28.7755,5440.0
2019-10-09 14:10:00,32.51,32.51,32.47,32.48,4062.0,28.7932,28.7932,28.7578,28.7666,4062.0
2019-10-09 14:15:00,32.46,32.49,32.44,32.49,4800.0,28.7489,28.7755,28.7312,28.7755,4800.0
2019-10-09 14:20:00,32.49,32.49,32.45,32.49,7460.0,28.7755,28.7755,28.74,28.7755,7460.0
2019-10-09 14:25:00,32.51,32.51,32.49,32.49,2200.0,28.7932,28.7932,28.7755,28.7755,2200.0
2019-10-09 14:30:00,32.49,32.49,32.46,32.48,8200.0,28.7755,28.7755,28.7489,28.7666,8200.0
2019-10-09 14:35:00,32.49,32.49,32.47,32.48,1800.0,28.7755,28.7755,28.7578,28.7666,1800.0
2019-10-09 14:40:00,32.51,32.52,32.47,32.48,6760.0,28.7932,28.802,28.7578,28.7666,6760.0
2019-10-09 14:45:00,32.48,32.52,32.48,32.5,5494.0,28.7666,28.802,28.7666,28.7843,5494.0
2019-10-09 14:50:00,32.51,32.55,32.51,32.54,5596.0,28.7932,28.8286,28.7932,28.8198,5596.0
2019-10-09 14:55:00,32.55,32.56,32.52,32.56,4400.0,28.8286,28.8375,28.802,28.8375,4400.0
2019-10-09 15:00:00,32.56,32.6,32.54,32.59,6590.0,28.8375,28.8729,28.8198,28.864,6590.0
2019-10-09 15:05:00,32.57,32.59,32.56,32.59,3800.0,28.8463,28.864,28.8375,28.864,3800.0
2019-10-09 15:10:00,32.59,32.63,32.58,32.58,60116.0,28.864,28.8995,28.8552,28.8552,60116.0
2019-10-09 15:15:00,32.6,32.6,32.58,32.59,4006.0,28.8729,28.8729,28.8552,28.864,4006.0
2019-10-09 15:20:00,32.59,32.6,32.55,32.6,11002.0,28.864,28.8729,28.8286,28.8729,11002.0
2019-10-09 15:25:00,32.59,32.6,32.58,32.59,8614.0,28.864,28.8729,28.8552,28.864,8614.0
2019-10-09 15:30:00,32.6,32.61,32.58,32.58,12996.0,28.8729,28.8818,28.8552,28.8552,12996.0
2019-10-09 15:35:00,32.57,32.59,32.54,32.56,17158.0,28.8463,28.864,28.8198,28.8375,17158.0
2019-10-09 15:40:00,32.55,32.56,32.47,32.47,19130.0,28.8286,28.8375,28.7578,28.7578,19130.0
2019-10-09 15:45:00,32.47,32.5,32.45,32.48,19486.0,28.7578,28.7843,28.74,28.7666,19486.0
2019-10-09 15:50:00,32.47,32.51,32.42,32.51,78340.0,28.7578,28.7932,28.7135,28.7932,78340.0
2019-10-09 15:55:00,32.52,32.58,32.5,32.52,142882.0,28.802,28.8552,28.7843,28.802,142882.0
2019-10-10 09:30:00,32.7,32.91,32.7,32.83,39554.0,28.9615,29.1475,28.9615,29.0766,39554.0
2019-10-10 09:35:00,32.88,33.05,32.85,33.05,18972.0,29.1209,29.2715,29.0943,29.2715,18972.0
2019-10-10 09:40:00,33.02,33.02,32.94,32.96,21606.0,29.2449,29.2449,29.174,29.1917,21606.0
2019-10-10 09:45:00,32.96,33.02,32.87,32.92,63610.0,29.1917,29.2449,29.112,29.1563,63610.0
2019-10-10 09:50:00,32.96,33.13,32.96,33.03,14536.0,29.1917,29.3423,29.1917,29.2537,14536.0
2019-10-10 09:55:00,33.03,33.09,32.96,33.07,15310.0,29.2537,29.3069,29.1917,29.2892,15310.0
2019-10-10 10:00:00,33.1,33.1,32.82,32.82,10000.0,29.3157,29.3157,29.0677,29.0677,10000.0
2019-10-10 10:05:00,32.83,32.88,32.77,32.84,15274.0,29.0766,29.1209,29.0235,29.0855,15274.0
2019-10-10 10:10:00,32.8,32.83,32.73,32.77,27116.0,29.05,29.0766,28.988,29.0235,27116.0
2019-10-10 10:15:00,32.76,32.85,32.71,32.81,16414.0,29.0146,29.0943,28.9703,29.0589,16414.0
2019-10-10 10:20:00,32.82,32.85,32.75,32.78,12046.0,29.0677,29.0943,29.0057,29.0323,12046.0
2019-10-10 10:25:00,32.77,32.8,32.72,32.72,6200.0,29.0235,29.05,28.9792,28.9792,6200.0
2019-10-10 10:30:00,32.74,32.77,32.71,32.74,10218.0,28.9969,29.0235,28.9703,28.9969,10218.0
2019-10-10 10:35:00,32.74,32.77,32.7,32.71,11406.0,28.9969,29.0235,28.9615,28.9703,11406.0
2019-10-10 10:40:00,32.74,32.76,32.7,32.74,11194.0,28.9969,29.0146,28.9615,28.9969,11194.0
2019-10-10 10:45:00,32.77,32.84,32.7,32.7,84922.0,29.0235,29.0855,28.9615,28.9615,84922.0
2019-10-10 10:50:00,32.74,32.74,32.65,32.69,8050.0,28.9969,28.9969,28.9172,28.9526,8050.0
2019-10-10 10:55:00,32.68,32.68,32.62,32.62,5402.0,28.9438,28.9438,28.8906,28.8906,5402.0
2019-10-10 11:00:00,32.6,32.64,32.55,32.56,12710.0,28.8729,28.9083,28.8286,28.8375,12710.0
2019-10-10 11:05:00,32.58,32.73,32.56,32.72,14624.0,28.8552,28.988,28.8375,28.9792,14624.0
2019-10-10 11:10:00,32.74,32.77,32.7,32.74,9200.0,28.9969,29.0235,28.9615,28.9969,9200.0
2019-10-10 11:15:00,32.74,32.75,32.72,32.73,7362.0,28.9969,29.0057,28.9792,28.988,7362.0
2019-10-10 11:20:00,32.71,32.74,32.7,32.7,9092.0,28.9703,28.9969,28.9615,28.9615,9092.0
2019-10-10 11:25:00,32.68,32.68,32.6,32.6,4038.0,28.9438,28.9438,28.8729,28.8729,4038.0
2019-10-10 11:30:00,32.63,32.75,32.63,32.7,8832.0,28.8995,29.0057,28.8995,28.9615,8832.0
2019-10-10 11:35:00,32.7,32.71,32.65,32.66,6546.0,28.9615,28.9703,28.9172,28.926,6546.0
2019-10-10 11:40:00,32.65,32.68,32.62,32.63,4400.0,28.9172,28.9438,28.8906,28.8995,4400.0
2019-10-10 11:45:00,32.63,32.66,32.62,32.65,4340.0,28.8995,28.926,28.8906,28.9172,4340.0
2019-10-10 11:50:00,32.66,32.71,32.65,32.65,8148.0,28.926,28.9703,28.9172,28.9172,8148.0
2019-10-10 11:55:00,32.66,32.66,32.62,32.63,3200.0,28.926,28.926,28.8906,28.8995,3200.0
2019-10-10 12:00:00,32.63,32.65,32.6,32.61,10940.0,28.8995,28.9172,28.8729,28.8818,10940.0
2019-10-10 12:05:00,32.6,32.68,32.59,32.66,10704.0,28.8729,28.9438,28.864,28.926,10704.0
2019-10-10 12:10:00,32.67,32.73,32.66,32.7,20992.0,28.9349,28.988,28.926,28.9615,20992.0
2019-10-10 12:15:00,32.7,32.73,32.68,32.69,14752.0,28.9615,28.988,28.9438,28.9526,14752.0
2019-10-10 12:20:00,32.69,32.69,32.65,32.65,3600.0,28.9526,28.9526,28.9172,28.9172,3600.0
2019-10-10 12:25:00,32.67,32.67,32.64,32.64,2200.0,28.9349,28.9349,28.9083,28.9083,2200.0
2019-10-10 12:30:00,32.66,32.67,32.6,32.63,6866.0,28.926,28.9349,28.8729,28.8995,6866.0
2019-10-10 12:35:00,32.61,32.65,32.61,32.63,6424.0,28.8818,28.9172,28.8818,28.8995,6424.0
2019-10-10 12:40:00,32.63,32.69,32.63,32.66,6700.0,28.8995,28.9526,28.8995,28.926,6700.0
2019-10-10 12:45:00,32.65,32.7,32.65,32.7,6672.0,28.9172,28.9615,28.9172,28.9615,6672.0
2019-10-10 12:50:00,32.7,32.7,32.65,32.65,4070.0,28.9615,28.9615,28.9172,28.9172,4070.0
2019-10-10 12:55:00,32.66,32.71,32.65,32.71,8516.0,28.926,28.9703,28.9172,28.9703,8516.0
2019-10-10 13:00:00,32.71,32.75,32.67,32.72,36292.0,28.9703,29.0057,28.9349,28.9792,36292.0
2019-10-10 13:05:00,32.72,32.77,32.71,32.72,44704.0,28.9792,29.0235,28.9703,28.9792,44704.0
2019-10-10 13:10:00,32.71,32.74,32.7,32.72,5634.0,28.9703,28.9969,28.9615,28.9792,5634.0
2019-10-10 13:15:00,32.72,32.72,32.68,32.68,3800.0,28.9792,28.9792,28.9438,28.9438,3800.0
2019-10-10 13:20:00,32.69,32.76,32.69,32.73,13042.0,28.9526,29.0146,28.9526,28.988,13042.0
2019-10-10 13:25:00,32.73,32.77,32.73,32.77,6000.0,28.988,29.0235,28.988,29.0235,6000.0
2019-10-10 13:30:00,32.76,32.76,32.71,32.71,7666.0,29.0146,29.0146,28.9703,28.9703,7666.0
2019-10-10 13:35:00,32.71,32.72,32.7,32.71,6618.0,28.9703,28.9792,28.9615,28.9703,6618.0
2019-10-10 13:40:00,32.69,32.74,32.66,32.66,6998.0,28.9526,28.9969,28.926,28.926,6998.0
2019-10-10 13:45:00,32.67,32.74,32.67,32.73,3716.0,28.9349,28.9969,28.9349,28.988,3716.0
2019-10-10 13:50:00,32.72,32.75,32.7,32.7,20748.0,28.9792,29.0057,28.9615,28.9615,20748.0
2019-10-10 13:55:00,32.7,32.79,32.7,32.79,9108.0,28.9615,29.0412,28.9615,29.0412,9108.0
2019-10-10 14:00:00,32.78,32.85,32.78,32.85,5326.0,29.0323,29.0943,29.0323,29.0943,5326.0
2019-10-10 14:05:00,32.84,32.88,32.67,32.67,14380.0,29.0855,29.1209,28.9349,28.9349,14380.0
2019-10-10 14:10:00,32.73,32.84,32.72,32.77,11246.0,28.988,29.0855,28.9792,29.0235,11246.0
2019-10-10 14:15:00,32.79,32.8,32.77,32.77,5400.0,29.0412,29.05,29.0235,29.0235,5400.0
2019-10-10 14:20:00,32.78,32.78,32.75,32.77,4710.0,29.0323,29.0323,29.0057,29.0235,4710.0
2019-10-10 14:25:00,32.77,32.77,32.75,32.77,9634.0,29.0235,29.0235,29.0057,29.0235,9634.0
2019-10-10 14:30:00,32.76,32.76,32.74,32.76,5800.0,29.0146,29.0146,28.9969,29.0146,5800.0
2019-10-10 14:35:00,32.74,32.75,32.67,32.7,12200.0,28.9969,29.0057,28.9349,28.9615,12200.0
2019-10-10 14:40:00,32.69,32.72,32.68,32.69,10100.0,28.9526,28.9792,28.9438,28.9526,10100.0
2019-10-10 14:45:00,32.69,32.72,32.69,32.72,4400.0,28.9526,28.9792,28.9526,28.9792,4400.0
2019-10-10 14:50:00,32.7,32.74,32.7,32.74,13852.0,28.9615,28.9969,28.9615,28.9969,13852.0
2019-10-10 14:55:00,32.74,32.77,32.72,32.77,16340.0,28.9969,29.0235,28.9792,29.0235,16340.0
2019-10-10 15:00:00,32.77,32.82,32.77,32.82,13000.0,29.0235,29.0677,29.0235,29.0677,13000.0
2019-10-10 15:05:00,32.82,32.82,32.78,32.8,9682.0,29.0677,29.0677,29.0323,29.05,9682.0
2019-10-10 15:10:00,32.79,32.85,32.78,32.85,62080.0,29.0412,29.0943,29.0323,29.0943,62080.0
2019-10-10 15:15:00,32.87,32.9,32.84,32.86,72800.0,29.112,29.1386,29.0855,29.1032,72800.0
2019-10-10 15:20:00,32.88,32.9,32.85,32.87,14606.0,29.1209,29.1386,29.0943,29.112,14606.0
2019-10-10 15:25:00,32.87,32.87,32.82,32.82,8542.0,29.112,29.112,29.0677,29.0677,8542.0
2019-10-10 15:30:00,32.83,32.85,32.83,32.84,22400.0,29.0766,29.0943,29.0766,29.0855,22400.0
2019-10-10 15:35:00,32.85,32.91,32.84,32.89,31342.0,29.0943,29.1475,29.0855,29.1297,31342.0
2019-10-10 15:40:00,32.9,32.95,32.89,32.92,24542.0,29.1386,29.1829,29.1297,29.1563,24542.0
2019-10-10 15:45:00,32.92,32.98,32.91,32.98,25354.0,29.1563,29.2095,29.1475,29.2095,25354.0
2019-10-10 15:50:00,32.98,33.04,32.98,33.03,72302.0,29.2095,29.2626,29.2095,29.2537,72302.0
2019-10-10 15:55:00,33.03,33.03,32.87,32.91,193370.0,29.2537,29.2537,29.112,29.1475,193370.0
2019-10-11 09:30:00,33.31,33.62,33.31,33.57,19226.0,29.5017,29.7763,29.5017,29.732,19226.0
2019-10-11 09:35:00,33.52,33.76,33.47,33.74,31522.0,29.6877,29.9003,29.6434,29.8826,31522.0
2019-10-11 09:40:00,33.75,33.77,33.63,33.67,7100.0,29.8914,29.9091,29.7851,29.8206,7100.0
2019-10-11 09:45:00,33.73,33.73,33.59,33.69,13736.0,29.8737,29.8737,29.7497,29.8383,13736.0
2019-10-11 09:50:00,33.72,33.88,33.7,33.88,7156.0,29.8649,30.0066,29.8471,30.0066,7156.0
2019-10-11 09:55:00,33.84,33.85,33.65,33.82,40242.0,29.9711,29.98,29.8029,29.9534,40242.0
2019-10-11 10:00:00,33.84,34.11,33.84,33.89,21724.0,29.9711,30.2103,29.9711,30.0154,21724.0
2019-10-11 10:05:00,33.96,33.99,33.89,33.93,8298.0,30.0774,30.104,30.0154,30.0508,8298.0
2019-10-11 10:10:00,33.9,34.01,33.9,33.99,17110.0,30.0243,30.1217,30.0243,30.104,17110.0
2019-10-11 10:15:00,34.01,34.08,34.01,34.07,12850.0,30.1217,30.1837,30.1217,30.1748,12850.0
2019-10-11 10:20:00,34.05,34.1,33.94,33.96,12918.0,30.1571,30.2014,30.0597,30.0774,12918.0
2019-10-11 10:25:00,33.98,33.99,33.93,33.94,8324.0,30.0951,30.104,30.0508,30.0597,8324.0
2019-10-11 10:30:00,33.99,34.06,33.98,34.04,10016.0,30.104,30.166,30.0951,30.1483,10016.0
2019-10-11 10:35:00,34.05,34.12,34.01,34.01,10246.0,30.1571,30.2191,30.1217,30.1217,10246.0
2019-10-11 10:40:00,34.02,34.09,33.99,34.07,12872.0,30.1306,30.1925,30.104,30.1748,12872.0
2019-10-11 10:45:00,34.04,34.19,34.04,34.16,9432.0,30.1483,30.2811,30.1483,30.2545,9432.0
2019-10-11 10:50:00,34.14,34.2,34.14,34.15,6456.0,30.2368,30.29,30.2368,30.2457,6456.0
2019-10-11 10:55:00,34.18,34.19,34.13,34.17,7472.0,30.2723,30.2811,30.228,30.2634,7472.0
2019-10-11 11:00:00,34.17,34.27,34.17,34.27,13022.0,30.2634,30.352,30.2634,30.352,13022.0
2019-10-11 11:05:00,34.29,34.3,34.22,34.24,9008.0,30.3697,30.3785,30.3077,30.3254,9008.0
2019-10-11 11:10:00,34.24,34.24,34.19,34.22,7600.0,30.3254,30.3254,30.2811,30.3077,7600.0
2019-10-11 11:15:00,34.2,34.22,34.18,34.19,10984.0,30.29,30.3077,30.2723,30.2811,10984.0
2019-10-11 11:20:00,34.19,34.2,34.18,34.19,2828.0,30.2811,30.29,30.2723,30.2811,2828.0
2019-10-11 11:25:00,34.18,34.24,34.11,34.24,19072.0,30.2723,30.3254,30.2103,30.3254,19072.0
2019-10-11 11:30:00,34.24,34.24,34.21,34.24,6882.0,30.3254,30.3254,30.2988,30.3254,6882.0
2019-10-11 11:35:00,34.24,34.32,34.22,34.3,17602.0,30.3254,30.3963,30.3077,30.3785,17602.0
2019-10-11 11:40:00,34.29,34.34,34.26,34.28,13196.0,30.3697,30.414,30.3431,30.3608,13196.0
2019-10-11 11:45:00,34.27,34.28,34.15,34.21,20420.0,30.352,30.3608,30.2457,30.2988,20420.0
2019-10-11 11:50:00,34.21,34.21,34.17,34.19,6800.0,30.2988,30.2988,30.2634,30.2811,6800.0
2019-10-11 11:55:00,34.18,34.18,34.05,34.08,18178.0,30.2723,30.2723,30.1571,30.1837,18178.0
2019-10-11 12:00:00,34.09,34.13,34.05,34.13,16176.0,30.1925,30.228,30.1571,30.228,16176.0
2019-10-11 12:05:00,34.13,34.17,34.07,34.13,17658.0,30.228,30.2634,30.1748,30.228,17658.0
2019-10-11 12:10:00,34.13,34.17,34.13,34.16,8202.0,30.228,30.2634,30.228,30.2545,8202.0
2019-10-11 12:15:00,34.16,34.2,34.13,34.19,15722.0,30.2545,30.29,30.228,30.2811,15722.0
2019-10-11 12:20:00,34.2,34.23,34.16,34.22,15178.0,30.29,30.3165,30.2545,30.3077,15178.0
2019-10-11 12:25:00,34.21,34.22,34.15,34.16,5856.0,30.2988,30.3077,30.2457,30.2545,5856.0
2019-10-11 12:30:00,34.17,34.19,34.07,34.18,41356.0,30.2634,30.2811,30.1748,30.2723,41356.0
2019-10-11 12:35:00,34.19,34.21,34.13,34.13,4840.0,30.2811,30.2988,30.228,30.228,4840.0
2019-10-11 12:40:00,34.15,34.2,34.12,34.19,8572.0,30.2457,30.29,30.2191,30.2811,8572.0
2019-10-11 12:45:00,34.16,34.22,34.16,34.22,7122.0,30.2545,30.3077,30.2545,30.3077,7122.0
2019-10-11 12:50:00,34.22,34.26,34.18,34.2,7260.0,30.3077,30.3431,30.2723,30.29,7260.0
2019-10-11 12:55:00,34.22,34.27,34.22,34.24,2964.0,30.3077,30.352,30.3077,30.3254,2964.0
2019-10-11 13:00:00,34.24,34.24,34.17,34.22,8788.0,30.3254,30.3254,30.2634,30.3077,8788.0
2019-10-11 13:05:00,34.21,34.22,34.2,34.2,2836.0,30.2988,30.3077,30.29,30.29,2836.0
2019-10-11 13:10:00,34.22,34.27,34.21,34.24,25462.0,30.3077,30.352,30.2988,30.3254,25462.0
2019-10-11 13:15:00,34.23,34.23,34.16,34.19,61734.0,30.3165,30.3165,30.2545,30.2811,61734.0
2019-10-11 13:20:00,34.22,34.27,34.22,34.27,4018.0,30.3077,30.352,30.3077,30.352,4018.0
2019-10-11 13:25:00,34.27,34.35,34.26,34.3,17134.0,30.352,30.4228,30.3431,30.3785,17134.0
2019-10-11 13:30:00,34.3,34.32,34.26,34.3,11552.0,30.3785,30.3963,30.3431,30.3785,11552.0
2019-10-11 13:35:00,34.3,34.31,34.27,34.3,10796.0,30.3785,30.3874,30.352,30.3785,10796.0
2019-10-11 13:40:00,34.3,34.37,34.3,34.35,18304.0,30.3785,30.4405,30.3785,30.4228,18304.0
2019-10-11 13:45:00,34.37,34.37,34.34,34.37,10024.0,30.4405,30.4405,30.414,30.4405,10024.0
2019-10-11 13:50:00,34.37,34.4,34.32,34.35,12042.0,30.4405,30.4671,30.3963,30.4228,12042.0
2019-10-11 13:55:00,34.35,34.39,34.35,34.38,15136.0,30.4228,30.4583,30.4228,30.4494,15136.0
2019-10-11 14:00:00,34.38,34.5,34.38,34.49,34066.0,30.4494,30.5557,30.4494,30.5468,34066.0
2019-10-11 14:05:00,34.49,34.58,34.48,34.56,81206.0,30.5468,30.6265,30.538,30.6088,81206.0
2019-10-11 14:10:00,34.56,34.62,34.49,34.6,58608.0,30.6088,30.662,30.5468,30.6442,58608.0
2019-10-11 14:15:00,34.58,34.6,34.53,34.53,55650.0,30.6265,30.6442,30.5822,30.5822,55650.0
2019-10-11 14:20:00,34.53,34.61,34.53,34.6,32242.0,30.5822,30.6531,30.5822,30.6442,32242.0
2019-10-11 14:25:00,34.63,34.63,34.6,34.63,37588.0,30.6708,30.6708,30.6442,30.6708,37588.0
2019-10-11 14:30:00,34.63,34.63,34.59,34.59,100260.0,30.6708,30.6708,30.6354,30.6354,100260.0
2019-10-11 14:35:00,34.58,34.66,34.55,34.63,86120.0,30.6265,30.6974,30.6,30.6708,86120.0
2019-10-11 14:40:00,34.63,34.66,34.57,34.6,61638.0,30.6708,30.6974,30.6177,30.6442,61638.0
2019-10-11 14:45:00,34.61,34.63,34.58,34.59,6586.0,30.6531,30.6708,30.6265,30.6354,6586.0
2019-10-11 14:50:00,34.58,34.59,34.53,34.56,26760.0,30.6265,30.6354,30.5822,30.6088,26760.0
2019-10-11 14:55:00,34.55,34.55,34.49,34.53,36314.0,30.6,30.6,30.5468,30.5822,36314.0
2019-10-11 15:00:00,34.53,34.56,34.51,34.52,57478.0,30.5822,30.6088,30.5645,30.5734,57478.0
2019-10-11 15:05:00,34.51,34.57,34.49,34.55,20858.0,30.5645,30.6177,30.5468,30.6,20858.0
2019-10-11 15:10:00,34.55,34.57,34.53,34.55,19170.0,30.6,30.6177,30.5822,30.6,19170.0
2019-10-11 15:15:00,34.56,34.57,34.52,34.54,20130.0,30.6088,30.6177,30.5734,30.5911,20130.0
2019-10-11 15:20:00,34.54,34.56,34.52,34.55,13354.0,30.5911,30.6088,30.5734,30.6,13354.0
2019-10-11 15:25:00,34.54,34.56,34.53,34.56,30878.0,30.5911,30.6088,30.5822,30.6088,30878.0
2019-10-11 15:30:00,34.56,34.58,34.51,34.56,62796.0,30.6088,30.6265,30.5645,30.6088,62796.0
2019-10-11 15:35:00,34.56,34.6,34.49,34.58,34006.0,30.6088,30.6442,30.5468,30.6265,34006.0
2019-10-11 15:40:00,34.58,34.59,34.48,34.49,34976.0,30.6265,30.6354,30.538,30.5468,34976.0
2019-10-11 15:45:00,34.48,34.48,34.37,34.4,81848.0,30.538,30.538,30.4405,30.4671,81848.0
2019-10-11 15:50:00,34.38,34.42,34.36,34.37,75578.0,30.4494,30.4848,30.4317,30.4405,75578.0
2019-10-11 15:55:00,34.36,34.39,34.3,34.31,151098.0,30.4317,30.4583,30.3785,30.3874,151098.0
2019-10-14 09:30:00,34.33,34.36,34.21,34.21,18142.0,30.4051,30.4317,30.2988,30.2988,18142.0
2019-10-14 09:35:00,34.2,34.26,34.2,34.26,10200.0,30.29,30.3431,30.29,30.3431,10200.0
2019-10-14 09:40:00,34.27,34.27,34.18,34.18,3488.0,30.352,30.352,30.2723,30.2723,3488.0
2019-10-14 09:45:00,34.18,34.19,34.08,34.09,5518.0,30.2723,30.2811,30.1837,30.1925,5518.0
2019-10-14 09:50:00,34.06,34.06,33.94,33.95,55580.0,30.166,30.166,30.0597,30.0686,55580.0
2019-10-14 09:55:00,33.99,33.99,33.88,33.88,15376.0,30.104,30.104,30.0066,30.0066,15376.0
2019-10-14 10:00:00,33.95,33.98,33.9,33.9,5200.0,30.0686,30.0951,30.0243,30.0243,5200.0
2019-10-14 10:05:00,33.87,33.95,33.79,33.92,8200.0,29.9977,30.0686,29.9268,30.042,8200.0
2019-10-14 10:10:00,33.92,33.92,33.76,33.77,6400.0,30.042,30.042,29.9003,29.9091,6400.0
2019-10-14 10:15:00,33.75,33.8,33.74,33.74,16638.0,29.8914,29.9357,29.8826,29.8826,16638.0
2019-10-14 10:20:00,33.74,33.78,33.72,33.72,4420.0,29.8826,29.918,29.8649,29.8649,4420.0
2019-10-14 10:25:00,33.67,33.7,33.65,33.69,21510.0,29.8206,29.8471,29.8029,29.8383,21510.0
2019-10-14 10:30:00,33.69,33.72,33.59,33.59,9298.0,29.8383,29.8649,29.7497,29.7497,9298.0
2019-10-14 10:35:00,33.62,33.63,33.57,33.6,7202.0,29.7763,29.7851,29.732,29.7586,7202.0
2019-10-14 10:40:00,33.61,33.7,33.6,33.7,10620.0,29.7674,29.8471,29.7586,29.8471,10620.0
2019-10-14 10:45:00,33.68,33.71,33.65,33.66,18560.0,29.8294,29.856,29.8029,29.8117,18560.0
2019-10-14 10:50:00,33.66,33.75,33.65,33.74,8688.0,29.8117,29.8914,29.8029,29.8826,8688.0
2019-10-14 10:55:00,33.74,33.82,33.74,33.81,57964.0,29.8826,29.9534,29.8826,29.9446,57964.0
2019-10-14 11:00:00,33.81,33.87,33.77,33.77,9892.0,29.9446,29.9977,29.9091,29.9091,9892.0
2019-10-14 11:05:00,33.78,33.79,33.74,33.76,26800.0,29.918,29.9268,29.8826,29.9003,26800.0
2019-10-14 11:10:00,33.75,33.82,33.74,33.82,8052.0,29.8914,29.9534,29.8826,29.9534,8052.0
2019-10-14 11:15:00,33.81,33.88,33.81,33.85,3262.0,29.9446,30.0066,29.9446,29.98,3262.0
2019-10-14 11:20:00,33.84,33.88,33.84,33.87,3748.0,29.9711,30.0066,29.9711,29.9977,3748.0
2019-10-14 11:25:00,33.87,33.94,33.86,33.92,12306.0,29.9977,30.0597,29.9888,30.042,12306.0
2019-10-14 11:30:00,33.93,33.99,33.93,33.99,5800.0,30.0508,30.104,30.0508,30.104,5800.0
2019-10-14 11:35:00,33.99,34.01,33.98,33.98,2580.0,30.104,30.1217,30.0951,30.0951,2580.0
2019-10-14 11:40:00,34.02,34.05,34.02,34.03,14802.0,30.1306,30.1571,30.1306,30.1394,14802.0
2019-10-14 11:45:00,34.03,34.03,33.99,33.99,1400.0,30.1394,30.1394,30.104,30.104,1400.0
2019-10-14 11:50:00,34.01,34.01,33.95,33.95,3530.0,30.1217,30.1217,30.0686,30.0686,3530.0
2019-10-14 11:55:00,33.94,33.94,33.87,33.93,2600.0,30.0597,30.0597,29.9977,30.0508,2600.0
2019-10-14 12:00:00,33.92,34.02,33.91,33.98,11486.0,30.042,30.1306,30.0331,30.0951,11486.0
2019-10-14 12:05:00,33.99,34.02,33.98,33.98,12552.0,30.104,30.1306,30.0951,30.0951,12552.0
2019-10-14 12:10:00,33.98,34.11,33.98,34.1,13624.0,30.0951,30.2103,30.0951,30.2014,13624.0
2019-10-14 12:15:00,34.08,34.09,34.03,34.09,7830.0,30.1837,30.1925,30.1394,30.1925,7830.0
2019-10-14 12:20:00,34.08,34.1,34.08,34.08,7818.0,30.1837,30.2014,30.1837,30.1837,7818.0
2019-10-14 12:25:00,34.07,34.08,34.03,34.04,7134.0,30.1748,30.1837,30.1394,30.1483,7134.0
2019-10-14 12:30:00,34.05,34.05,34.02,34.02,2802.0,30.1571,30.1571,30.1306,30.1306,2802.0
2019-10-14 12:35:00,33.99,34.02,33.98,33.98,7202.0,30.104,30.1306,30.0951,30.0951,7202.0
2019-10-14 12:40:00,33.96,33.99,33.94,33.94,5000.0,30.0774,30.104,30.0597,30.0597,5000.0
2019-10-14 12:45:00,33.96,33.96,33.93,33.93,2922.0,30.0774,30.0774,30.0508,30.0508,2922.0
2019-10-14 12:50:00,33.92,33.98,33.92,33.94,5204.0,30.042,30.0951,30.042,30.0597,5204.0
2019-10-14 12:55:00,33.94,33.97,33.93,33.96,4400.0,30.0597,30.0863,30.0508,30.0774,4400.0
2019-10-14 13:00:00,33.95,33.97,33.95,33.97,3000.0,30.0686,30.0863,30.0686,30.0863,3000.0
2019-10-14 13:05:00,33.98,33.99,33.98,33.99,6244.0,30.0951,30.104,30.0951,30.104,6244.0
2019-10-14 13:10:00,33.98,33.99,33.97,33.98,2696.0,30.0951,30.104,30.0863,30.0951,2696.0
2019-10-14 13:15:00,33.99,34.0,33.98,33.98,7742.0,30.104,30.1128,30.0951,30.0951,7742.0
2019-10-14 13:20:00,33.98,34.05,33.98,34.05,5492.0,30.0951,30.1571,30.0951,30.1571,5492.0
2019-10-14 13:25:00,34.04,34.07,34.04,34.05,11294.0,30.1483,30.1748,30.1483,30.1571,11294.0
2019-10-14 13:30:00,34.05,34.05,34.04,34.04,800.0,30.1571,30.1571,30.1483,30.1483,800.0
2019-10-14 13:35:00,34.02,34.03,34.0,34.01,3002.0,30.1306,30.1394,30.1128,30.1217,3002.0
2019-10-14 13:40:00,34.01,34.01,33.99,33.99,3484.0,30.1217,30.1217,30.104,30.104,3484.0
2019-10-14 13:45:00,33.99,34.01,33.96,34.0,8000.0,30.104,30.1217,30.0774,30.1128,8000.0
2019-10-14 13:50:00,34.0,34.02,33.99,34.02,3658.0,30.1128,30.1306,30.104,30.1306,3658.0
2019-10-14 13:55:00,34.02,34.02,33.99,34.0,2028.0,30.1306,30.1306,30.104,30.1128,2028.0
2019-10-14 14:00:00,34.01,34.02,33.97,34.02,30782.0,30.1217,30.1306,30.0863,30.1306,30782.0
2019-10-14 14:05:00,34.01,34.03,33.99,33.99,5242.0,30.1217,30.1394,30.104,30.104,5242.0
2019-10-14 14:10:00,33.99,34.02,33.99,34.02,2400.0,30.104,30.1306,30.104,30.1306,2400.0
2019-10-14 14:15:00,33.99,34.0,33.98,33.99,3852.0,30.104,30.1128,30.0951,30.104,3852.0
2019-10-14 14:20:00,33.99,33.99,33.98,33.98,12548.0,30.104,30.104,30.0951,30.0951,12548.0
2019-10-14 14:25:00,33.97,33.99,33.97,33.99,6054.0,30.0863,30.104,30.0863,30.104,6054.0
2019-10-14 14:30:00,33.99,34.01,33.99,33.99,2200.0,30.104,30.1217,30.104,30.104,2200.0
2019-10-14 14:35:00,33.99,34.0,33.98,33.99,7958.0,30.104,30.1128,30.0951,30.104,7958.0
2019-10-14 14:40:00,34.0,34.01,34.0,34.01,4134.0,30.1128,30.1217,30.1128,30.1217,4134.0
2019-10-14 14:45:00,34.02,34.02,34.01,34.02,7018.0,30.1306,30.1306,30.1217,30.1306,7018.0
2019-10-14 14:50:00,34.01,34.05,34.01,34.04,11800.0,30.1217,30.1571,30.1217,30.1483,11800.0
2019-10-14 14:55:00,34.04,34.06,34.02,34.03,8734.0,30.1483,30.166,30.1306,30.1394,8734.0
2019-10-14 15:00:00,34.05,34.08,34.04,34.05,6524.0,30.1571,30.1837,30.1483,30.1571,6524.0
2019-10-14 15:05:00,34.06,34.07,34.04,34.06,5728.0,30.166,30.1748,30.1483,30.166,5728.0
2019-10-14 15:10:00,34.06,34.08,34.06,34.08,9416.0,30.166,30.1837,30.166,30.1837,9416.0
2019-10-14 15:15:00,34.08,34.1,34.05,34.1,10834.0,30.1837,30.2014,30.1571,30.2014,10834.0
2019-10-14 15:20:00,34.1,34.11,34.09,34.1,4784.0,30.2014,30.2103,30.1925,30.2014,4784.0
2019-10-14 15:25:00,34.1,34.15,34.1,34.14,12998.0,30.2014,30.2457,30.2014,30.2368,12998.0
2019-10-14 15:30:00,34.15,34.18,34.13,34.14,20158.0,30.2457,30.2723,30.228,30.2368,20158.0
2019-10-14 15:35:00,34.13,34.13,34.09,34.1,12502.0,30.228,30.228,30.1925,30.2014,12502.0
2019-10-14 15:40:00,34.1,34.13,34.08,34.13,60640.0,30.2014,30.228,30.1837,30.228,60640.0
2019-10-14 15:45:00,34.12,34.12,34.06,34.06,47956.0,30.2191,30.2191,30.166,30.166,47956.0
2019-10-14 15:50:00,34.06,34.1,34.01,34.04,51884.0,30.166,30.2014,30.1217,30.1483,51884.0
2019-10-14 15:55:00,34.02,34.04,33.95,34.02,199400.0,30.1306,30.1483,30.0686,30.1306,199400.0
2019-10-15 09:30:00,34.12,34.23,33.97,34.23,6852.0,30.2191,30.3165,30.0863,30.3165,6852.0
2019-10-15 09:35:00,34.09,34.17,34.08,34.13,900.0,30.1925,30.2634,30.1837,30.228,900.0
2019-10-15 09:40:00,34.1,34.3,34.02,34.26,57570.0,30.2014,30.3785,30.1306,30.3431,57570.0
2019-10-15 09:45:00,34.3,34.34,34.25,34.32,12402.0,30.3785,30.414,30.3343,30.3963,12402.0
2019-10-15 09:50:00,34.32,34.4,34.23,34.24,48604.0,30.3963,30.4671,30.3165,30.3254,48604.0
2019-10-15 09:55:00,34.21,34.23,34.12,34.15,6000.0,30.2988,30.3165,30.2191,30.2457,6000.0
2019-10-15 10:00:00,34.17,34.18,34.07,34.07,3400.0,30.2634,30.2723,30.1748,30.1748,3400.0
2019-10-15 10:05:00,34.08,34.13,34.07,34.12,44548.0,30.1837,30.228,30.1748,30.2191,44548.0
2019-10-15 10:10:00,34.1,34.35,34.1,34.33,11584.0,30.2014,30.4228,30.2014,30.4051,11584.0
2019-10-15 10:15:00,34.33,34.33,34.26,34.31,5912.0,30.4051,30.4051,30.3431,30.3874,5912.0
2019-10-15 10:20:00,34.29,34.46,34.29,34.42,12478.0,30.3697,30.5202,30.3697,30.4848,12478.0
2019-10-15 10:25:00,34.42,34.56,34.4,34.49,5610.0,30.4848,30.6088,30.4671,30.5468,5610.0
2019-10-15 10:30:00,34.48,34.52,34.41,34.42,18826.0,30.538,30.5734,30.476,30.4848,18826.0
2019-10-15 10:35:00,34.44,34.5,34.42,34.49,9200.0,30.5025,30.5557,30.4848,30.5468,9200.0
2019-10-15 10:40:00,34.46,34.62,34.46,34.57,16854.0,30.5202,30.662,30.5202,30.6177,16854.0
2019-10-15 10:45:00,34.58,34.61,34.54,34.57,7588.0,30.6265,30.6531,30.5911,30.6177,7588.0
2019-10-15 10:50:00,34.57,34.63,34.57,34.6,20682.0,30.6177,30.6708,30.6177,30.6442,20682.0
2019-10-15 10:55:00,34.59,34.63,34.56,34.58,12392.0,30.6354,30.6708,30.6088,30.6265,12392.0
2019-10-15 11:00:00,34.59,34.6,34.52,34.56,13508.0,30.6354,30.6442,30.5734,30.6088,13508.0
2019-10-15 11:05:00,34.56,34.62,34.54,34.59,23744.0,30.6088,30.662,30.5911,30.6354,23744.0
2019-10-15 11:10:00,34.57,34.6,34.54,34.59,4400.0,30.6177,30.6442,30.5911,30.6354,4400.0
2019-10-15 11:15:00,34.59,34.66,34.57,34.66,9700.0,30.6354,30.6974,30.6177,30.6974,9700.0
2019-10-15 11:20:00,34.66,34.69,34.62,34.66,12640.0,30.6974,30.724,30.662,30.6974,12640.0
2019-10-15 11:25:00,34.67,34.67,34.58,34.64,8676.0,30.7062,30.7062,30.6265,30.6797,8676.0
2019-10-15 11:30:00,34.65,34.7,34.62,34.69,12028.0,30.6885,30.7328,30.662,30.724,12028.0
2019-10-15 11:35:00,34.66,34.72,34.63,34.72,17264.0,30.6974,30.7505,30.6708,30.7505,17264.0
2019-10-15 11:40:00,34.72,34.72,34.67,34.69,4200.0,30.7505,30.7505,30.7062,30.724,4200.0
2019-10-15 11:45:00,34.68,34.7,34.67,34.7,4000.0,30.7151,30.7328,30.7062,30.7328,4000.0
2019-10-15 11:50:00,34.69,34.76,34.69,34.74,7178.0,30.724,30.7859,30.724,30.7682,7178.0
2019-10-15 11:55:00,34.74,34.77,34.73,34.74,6860.0,30.7682,30.7948,30.7594,30.7682,6860.0
2019-10-15 12:00:00,34.74,34.75,34.73,34.73,8668.0,30.7682,30.7771,30.7594,30.7594,8668.0
2019-10-15 12:05:00,34.72,34.78,34.72,34.74,21544.0,30.7505,30.8037,30.7505,30.7682,21544.0
2019-10-15 12:10:00,34.75,34.81,34.75,34.8,10044.0,30.7771,30.8302,30.7771,30.8214,10044.0
2019-10-15 12:15:00,34.8,34.83,34.8,34.81,8808.0,30.8214,30.8479,30.8214,30.8302,8808.0
2019-10-15 12:20:00,34.83,34.85,34.81,34.82,11428.0,30.8479,30.8657,30.8302,30.8391,11428.0
2019-10-15 12:25:00,34.83,34.85,34.82,34.85,8858.0,30.8479,30.8657,30.8391,30.8657,8858.0
2019-10-15 12:30:00,34.84,34.85,34.82,34.82,6000.0,30.8568,30.8657,30.8391,30.8391,6000.0
2019-10-15 12:35:00,34.81,34.81,34.76,34.76,3362.0,30.8302,30.8302,30.7859,30.7859,3362.0
2019-10-15 12:40:00,34.76,34.82,34.76,34.82,18112.0,30.7859,30.8391,30.7859,30.8391,18112.0
2019-10-15 12:45:00,34.82,34.82,34.79,34.79,5000.0,30.8391,30.8391,30.8125,30.8125,5000.0
2019-10-15 12:50:00,34.82,34.85,34.79,34.85,6820.0,30.8391,30.8657,30.8125,30.8657,6820.0
2019-10-15 12:55:00,34.87,34.89,34.87,34.87,3800.0,30.8834,30.9011,30.8834,30.8834,3800.0
2019-10-15 13:00:00,34.87,34.88,34.82,34.83,19174.0,30.8834,30.8922,30.8391,30.8479,19174.0
2019-10-15 13:05:00,34.83,34.83,34.8,34.83,7386.0,30.8479,30.8479,30.8214,30.8479,7386.0
2019-10-15 13:10:00,34.85,34.92,34.85,34.89,12802.0,30.8657,30.9277,30.8657,30.9011,12802.0
2019-10-15 13:15:00,34.89,34.9,34.87,34.87,4662.0,30.9011,30.9099,30.8834,30.8834,4662.0
2019-10-15 13:20:00,34.89,34.9,34.88,34.89,4400.0,30.9011,30.9099,30.8922,30.9011,4400.0
2019-10-15 13:25:00,34.9,34.91,34.9,34.91,1600.0,30.9099,30.9188,30.9099,30.9188,1600.0
2019-10-15 13:30:00,34.9,34.9,34.88,34.9,5194.0,30.9099,30.9099,30.8922,30.9099,5194.0
2019-10-15 13:35:00,34.89,34.91,34.88,34.91,6600.0,30.9011,30.9188,30.8922,30.9188,6600.0
2019-10-15 13:40:00,34.92,34.92,34.88,34.91,5268.0,30.9277,30.9277,30.8922,30.9188,5268.0
2019-10-15 13:45:00,34.92,34.94,34.92,34.93,4778.0,30.9277,30.9454,30.9277,30.9365,4778.0
2019-10-15 13:50:00,34.93,34.98,34.93,34.95,20652.0,30.9365,30.9808,30.9365,30.9542,20652.0
2019-10-15 13:55:00,34.96,34.96,34.92,34.94,2200.0,30.9631,30.9631,30.9277,30.9454,2200.0
2019-10-15 14:00:00,34.92,34.93,34.9,34.9,5258.0,30.9277,30.9365,30.9099,30.9099,5258.0
2019-10-15 14:05:00,34.9,34.94,34.9,34.93,6110.0,30.9099,30.9454,30.9099,30.9365,6110.0
2019-10-15 14:10:00,34.95,34.95,34.92,34.92,5500.0,30.9542,30.9542,30.9277,30.9277,5500.0
2019-10-15 14:15:00,34.92,34.94,34.89,34.94,10192.0,30.9277,30.9454,30.9011,30.9454,10192.0
2019-10-15 14:20:00,34.94,34.97,34.93,34.96,8214.0,30.9454,30.9719,30.9365,30.9631,8214.0
2019-10-15 14:25:00,34.96,34.99,34.96,34.96,7300.0,30.9631,30.9897,30.9631,30.9631,7300.0
2019-10-15 14:30:00,34.91,34.91,34.87,34.88,16428.0,30.9188,30.9188,30.8834,30.8922,16428.0
2019-10-15 14:35:00,34.88,34.88,34.79,34.79,8994.0,30.8922,30.8922,30.8125,30.8125,8994.0
2019-10-15 14:40:00,34.81,34.83,34.8,34.83,7600.0,30.8302,30.8479,30.8214,30.8479,7600.0
2019-10-15 14:45:00,34.82,34.87,34.82,34.85,24568.0,30.8391,30.8834,30.8391,30.8657,24568.0
2019-10-15 14:50:00,34.87,34.88,34.82,34.82,8346.0,30.8834,30.8922,30.8391,30.8391,8346.0
2019-10-15 14:55:00,34.83,34.84,34.81,34.82,3884.0,30.8479,30.8568,30.8302,30.8391,3884.0
2019-10-15 15:00:00,34.82,34.82,34.77,34.79,6122.0,30.8391,30.8391,30.7948,30.8125,6122.0
2019-10-15 15:05:00,34.78,34.8,34.77,34.79,10768.0,30.8037,30.8214,30.7948,30.8125,10768.0
2019-10-15 15:10:00,34.79,34.81,34.79,34.81,10456.0,30.8125,30.8302,30.8125,30.8302,10456.0
2019-10-15 15:15:00,34.81,34.81,34.78,34.78,18194.0,30.8302,30.8302,30.8037,30.8037,18194.0
2019-10-15 15:20:00,34.79,34.85,34.79,34.85,11298.0,30.8125,30.8657,30.8125,30.8657,11298.0
2019-10-15 15:25:00,34.85,34.88,34.85,34.88,14932.0,30.8657,30.8922,30.8657,30.8922,14932.0
2019-10-15 15:30:00,34.9,34.97,34.89,34.97,44416.0,30.9099,30.9719,30.9011,30.9719,44416.0
2019-10-15 15:35:00,34.96,34.98,34.94,34.94,38164.0,30.9631,30.9808,30.9454,30.9454,38164.0
2019-10-15 15:40:00,34.93,34.93,34.89,34.9,19292.0,30.9365,30.9365,30.9011,30.9099,19292.0
2019-10-15 15:45:00,34.9,34.93,34.9,34.91,25510.0,30.9099,30.9365,30.9099,30.9188,25510.0
2019-10-15 15:50:00,34.91,34.93,34.9,34.9,53138.0,30.9188,30.9365,30.9099,30.9099,53138.0
2019-10-15 15:55:00,34.9,34.98,34.9,34.96,114698.0,30.9099,30.9808,30.9099,30.9631,114698.0
2019-10-16 09:30:00,34.96,34.96,34.96,34.96,6582.0,30.9631,30.9631,30.9631,30.9631,6582.0
2019-10-16 09:35:00,34.97,35.04,34.84,34.99,31922.0,30.9719,31.0339,30.8568,30.9897,31922.0
2019-10-16 09:40:00,35.06,35.07,35.05,35.06,1942.0,31.0517,31.0605,31.0428,31.0517,1942.0
2019-10-16 09:45:00,35.12,35.17,35.1,35.1,5328.0,31.1048,31.1491,31.0871,31.0871,5328.0
2019-10-16 09:50:00,35.1,35.1,34.93,35.02,10200.0,31.0871,31.0871,30.9365,31.0162,10200.0
2019-10-16 09:55:00,34.96,35.05,34.9,34.95,18678.0,30.9631,31.0428,30.9099,30.9542,18678.0
2019-10-16 10:00:00,34.99,35.13,34.99,35.11,18366.0,30.9897,31.1136,30.9897,31.0959,18366.0
2019-10-16 10:05:00,35.12,35.13,35.1,35.13,5800.0,31.1048,31.1136,31.0871,31.1136,5800.0
2019-10-16 10:10:00,35.14,35.33,35.12,35.28,27674.0,31.1225,31.2908,31.1048,31.2465,27674.0
2019-10-16 10:15:00,35.27,35.28,35.24,35.26,23786.0,31.2376,31.2465,31.2111,31.2288,23786.0
2019-10-16 10:20:00,35.27,35.27,35.2,35.21,6544.0,31.2376,31.2376,31.1756,31.1845,6544.0
2019-10-16 10:25:00,35.21,35.22,35.19,35.21,6200.0,31.1845,31.1934,31.1668,31.1845,6200.0
2019-10-16 10:30:00,35.24,35.35,35.23,35.32,20296.0,31.2111,31.3085,31.2022,31.2819,20296.0
2019-10-16 10:35:00,35.33,35.38,35.33,35.35,17000.0,31.2908,31.3351,31.2908,31.3085,17000.0
2019-10-16 10:40:00,35.34,35.37,35.31,35.32,16284.0,31.2996,31.3262,31.2731,31.2819,16284.0
2019-10-16 10:45:00,35.35,35.44,35.35,35.38,17552.0,31.3085,31.3882,31.3085,31.3351,17552.0
2019-10-16 10:50:00,35.41,35.44,35.37,35.38,19230.0,31.3616,31.3882,31.3262,31.3351,19230.0
2019-10-16 10:55:00,35.39,35.39,35.32,35.35,21586.0,31.3439,31.3439,31.2819,31.3085,21586.0
2019-10-16 11:00:00,35.35,35.44,35.35,35.44,11058.0,31.3085,31.3882,31.3085,31.3882,11058.0
2019-10-16 11:05:00,35.45,35.47,35.43,35.45,7542.0,31.3971,31.4148,31.3793,31.3971,7542.0
2019-10-16 11:10:00,35.45,35.49,35.42,35.44,12808.0,31.3971,31.4325,31.3705,31.3882,12808.0
2019-10-16 11:15:00,35.43,35.45,35.37,35.42,7112.0,31.3793,31.3971,31.3262,31.3705,7112.0
2019-10-16 11:20:00,35.4,35.41,35.35,35.37,8906.0,31.3528,31.3616,31.3085,31.3262,8906.0
2019-10-16 11:25:00,35.37,35.4,35.35,35.35,13430.0,31.3262,31.3528,31.3085,31.3085,13430.0
2019-10-16 11:30:00,35.34,35.4,35.31,35.38,7890.0,31.2996,31.3528,31.2731,31.3351,7890.0
2019-10-16 11:35:00,35.37,35.38,35.33,35.33,3800.0,31.3262,31.3351,31.2908,31.2908,3800.0
2019-10-16 11:40:00,35.33,35.35,35.31,35.35,4200.0,31.2908,31.3085,31.2731,31.3085,4200.0
2019-10-16 11:45:00,35.34,35.4,35.33,35.38,11024.0,31.2996,31.3528,31.2908,31.3351,11024.0
2019-10-16 11:50:00,35.38,35.49,35.36,35.47,24766.0,31.3351,31.4325,31.3174,31.4148,24766.0
2019-10-16 11:55:00,35.47,35.48,35.43,35.44,8400.0,31.4148,31.4236,31.3793,31.3882,8400.0
2019-10-16 12:00:00,35.44,35.48,35.44,35.48,7244.0,31.3882,31.4236,31.3882,31.4236,7244.0
2019-10-16 12:05:00,35.47,35.56,35.47,35.56,29858.0,31.4148,31.4945,31.4148,31.4945,29858.0
2019-10-16 12:10:00,35.57,35.57,35.54,35.54,13968.0,31.5033,31.5033,31.4768,31.4768,13968.0
2019-10-16 12:15:00,35.53,35.54,35.48,35.51,18142.0,31.4679,31.4768,31.4236,31.4502,18142.0
2019-10-16 12:20:00,35.49,35.49,35.37,35.38,12414.0,31.4325,31.4325,31.3262,31.3351,12414.0
2019-10-16 12:25:00,35.38,35.42,35.36,35.38,7500.0,31.3351,31.3705,31.3174,31.3351,7500.0
2019-10-16 12:30:00,35.39,35.4,35.37,35.4,8600.0,31.3439,31.3528,31.3262,31.3528,8600.0
2019-10-16 12:35:00,35.39,35.42,35.38,35.38,89426.0,31.3439,31.3705,31.3351,31.3351,89426.0
2019-10-16 12:40:00,35.37,35.38,35.12,35.12,180846.0,31.3262,31.3351,31.1048,31.1048,180846.0
2019-10-16 12:45:00,35.12,35.21,35.1,35.21,12580.0,31.1048,31.1845,31.0871,31.1845,12580.0
2019-10-16 12:50:00,35.21,35.24,35.2,35.22,9528.0,31.1845,31.2111,31.1756,31.1934,9528.0
2019-10-16 12:55:00,35.19,35.19,35.06,35.07,10000.0,31.1668,31.1668,31.0517,31.0605,10000.0
2019-10-16 13:00:00,35.06,35.11,35.06,35.08,14100.0,31.0517,31.0959,31.0517,31.0694,14100.0
2019-10-16 13:05:00,35.09,35.13,35.08,35.13,10212.0,31.0782,31.1136,31.0694,31.1136,10212.0
2019-10-16 13:10:00,35.12,35.12,35.06,35.07,19602.0,31.1048,31.1048,31.0517,31.0605,19602.0
2019-10-16 13:15:00,35.06,35.1,35.02,35.1,20370.0,31.0517,31.0871,31.0162,31.0871,20370.0
2019-10-16 13:20:00,35.1,35.12,35.08,35.12,5502.0,31.0871,31.1048,31.0694,31.1048,5502.0
2019-10-16 13:25:00,35.13,35.13,35.1,35.13,4058.0,31.1136,31.1136,31.0871,31.1136,4058.0
2019-10-16 13:30:00,35.12,35.23,35.12,35.19,135936.0,31.1048,31.2022,31.1048,31.1668,135936.0
2019-10-16 13:35:00,35.19,35.19,35.06,35.06,6400.0,31.1668,31.1668,31.0517,31.0517,6400.0
2019-10-16 13:40:00,35.06,35.12,35.03,35.11,18956.0,31.0517,31.1048,31.0251,31.0959,18956.0
2019-10-16 13:45:00,35.12,35.16,35.11,35.15,7746.0,31.1048,31.1402,31.0959,31.1314,7746.0
2019-10-16 13:50:00,35.15,35.19,35.12,35.17,24050.0,31.1314,31.1668,31.1048,31.1491,24050.0
2019-10-16 13:55:00,35.15,35.17,35.12,35.15,19862.0,31.1314,31.1491,31.1048,31.1314,19862.0
2019-10-16 14:00:00,35.15,35.17,35.03,35.07,17120.0,31.1314,31.1491,31.0251,31.0605,17120.0
2019-10-16 14:05:00,35.07,35.08,35.01,35.02,10756.0,31.0605,31.0694,31.0074,31.0162,10756.0
2019-10-16 14:10:00,35.04,35.11,35.03,35.11,7000.0,31.0339,31.0959,31.0251,31.0959,7000.0
2019-10-16 14:15:00,35.1,35.15,35.1,35.12,8442.0,31.0871,31.1314,31.0871,31.1048,8442.0
2019-10-16 14:20:00,35.12,35.13,35.04,35.07,6200.0,31.1048,31.1136,31.0339,31.0605,6200.0
2019-10-16 14:25:00,35.06,35.08,35.0,35.0,7000.0,31.0517,31.0694,30.9985,30.9985,7000.0
2019-10-16 14:30:00,35.01,35.09,35.01,35.09,7200.0,31.0074,31.0782,31.0074,31.0782,7200.0
2019-10-16 14:35:00,35.1,35.14,35.1,35.13,15728.0,31.0871,31.1225,31.0871,31.1136,15728.0
2019-10-16 14:40:00,35.13,35.15,35.12,35.13,5534.0,31.1136,31.1314,31.1048,31.1136,5534.0
2019-10-16 14:45:00,35.14,35.17,35.1,35.12,11518.0,31.1225,31.1491,31.0871,31.1048,11518.0
2019-10-16 14:50:00,35.13,35.17,35.12,35.15,11492.0,31.1136,31.1491,31.1048,31.1314,11492.0
2019-10-16 14:55:00,35.16,35.16,35.08,35.11,9142.0,31.1402,31.1402,31.0694,31.0959,9142.0
2019-10-16 15:00:00,35.12,35.12,35.09,35.09,7200.0,31.1048,31.1048,31.0782,31.0782,7200.0
2019-10-16 15:05:00,35.12,35.13,35.1,35.1,4668.0,31.1048,31.1136,31.0871,31.0871,4668.0
2019-10-16 15:10:00,35.1,35.12,35.07,35.09,17354.0,31.0871,31.1048,31.0605,31.0782,17354.0
2019-10-16 15:15:00,35.09,35.09,35.02,35.06,13626.0,31.0782,31.0782,31.0162,31.0517,13626.0
2019-10-16 15:20:00,35.06,35.07,35.0,35.01,28784.0,31.0517,31.0605,30.9985,31.0074,28784.0
2019-10-16 15:25:00,35.0,35.0,34.9,34.93,14916.0,30.9985,30.9985,30.9099,30.9365,14916.0
2019-10-16 15:30:00,34.95,34.96,34.92,34.94,12396.0,30.9542,30.9631,30.9277,30.9454,12396.0
2019-10-16 15:35:00,34.93,34.95,34.88,34.93,22100.0,30.9365,30.9542,30.8922,30.9365,22100.0
2019-10-16 15:40:00,34.92,34.95,34.89,34.91,25464.0,30.9277,30.9542,30.9011,30.9188,25464.0
2019-10-16 15:45:00,34.91,34.92,34.87,34.88,42538.0,30.9188,30.9277,30.8834,30.8922,42538.0
2019-10-16 15:50:00,34.88,34.9,34.86,34.88,47948.0,30.8922,30.9099,30.8745,30.8922,47948.0
2019-10-16 15:55:00,34.88,34.99,34.88,34.93,107200.0,30.8922,30.9897,30.8922,30.9365,107200.0
2019-10-17 09:30:00,35.29,35.43,35.13,35.19,44524.0,31.2554,31.3793,31.1136,31.1668,44524.0
2019-10-17 09:35:00,35.13,35.29,35.01,35.29,9546.0,31.1136,31.2554,31.0074,31.2554,9546.0
2019-10-17 09:40:00,35.27,35.29,35.27,35.28,1806.0,31.2376,31.2554,31.2376,31.2465,1806.0
2019-10-17 09:45:00,35.28,35.47,35.24,35.47,28070.0,31.2465,31.4148,31.2111,31.4148,28070.0
2019-10-17 09:50:00,35.46,35.46,35.34,35.34,6000.0,31.4059,31.4059,31.2996,31.2996,6000.0
2019-10-17 09:55:00,35.35,35.37,35.23,35.32,42078.0,31.3085,31.3262,31.2022,31.2819,42078.0
2019-10-17 10:00:00,35.32,35.38,35.27,35.34,8406.0,31.2819,31.3351,31.2376,31.2996,8406.0
2019-10-17 10:05:00,35.27,35.27,35.12,35.12,11402.0,31.2376,31.2376,31.1048,31.1048,11402.0
2019-10-17 10:10:00,35.1,35.32,35.1,35.29,38028.0,31.0871,31.2819,31.0871,31.2554,38028.0
2019-10-17 10:15:00,35.32,35.41,35.31,35.31,26898.0,31.2819,31.3616,31.2731,31.2731,26898.0
2019-10-17 10:20:00,35.3,35.35,35.24,35.29,115520.0,31.2642,31.3085,31.2111,31.2554,115520.0
2019-10-17 10:25:00,35.29,35.42,35.22,35.34,83608.0,31.2554,31.3705,31.1934,31.2996,83608.0
2019-10-17 10:30:00,35.31,35.47,35.31,35.47,31758.0,31.2731,31.4148,31.2731,31.4148,31758.0
2019-10-17 10:35:00,35.49,35.58,35.49,35.58,8550.0,31.4325,31.5122,31.4325,31.5122,8550.0
2019-10-17 10:40:00,35.57,35.59,35.46,35.46,15172.0,31.5033,31.5211,31.4059,31.4059,15172.0
2019-10-17 10:45:00,35.44,35.48,35.37,35.42,32208.0,31.3882,31.4236,31.3262,31.3705,32208.0
2019-10-17 10:50:00,35.42,35.47,35.41,35.45,14350.0,31.3705,31.4148,31.3616,31.3971,14350.0
2019-10-17 10:55:00,35.45,35.51,35.45,35.45,46834.0,31.3971,31.4502,31.3971,31.3971,46834.0
2019-10-17 11:00:00,35.43,35.43,35.36,35.41,4908.0,31.3793,31.3793,31.3174,31.3616,4908.0
2019-10-17 11:05:00,35.38,35.44,35.38,35.42,5670.0,31.3351,31.3882,31.3351,31.3705,5670.0
2019-10-17 11:10:00,35.41,35.46,35.41,35.43,9680.0,31.3616,31.4059,31.3616,31.3793,9680.0
2019-10-17 11:15:00,35.43,35.45,35.36,35.4,12596.0,31.3793,31.3971,31.3174,31.3528,12596.0
2019-10-17 11:20:00,35.4,35.44,35.4,35.43,24940.0,31.3528,31.3882,31.3528,31.3793,24940.0
2019-10-17 11:25:00,35.44,35.51,35.44,35.46,91438.0,31.3882,31.4502,31.3882,31.4059,91438.0
2019-10-17 11:30:00,35.47,35.51,35.45,35.46,27564.0,31.4148,31.4502,31.3971,31.4059,27564.0
2019-10-17 11:35:00,35.48,35.51,35.46,35.47,11500.0,31.4236,31.4502,31.4059,31.4148,11500.0
2019-10-17 11:40:00,35.47,35.47,35.42,35.43,7600.0,31.4148,31.4148,31.3705,31.3793,7600.0
2019-10-17 11:45:00,35.44,35.46,35.41,35.42,18528.0,31.3882,31.4059,31.3616,31.3705,18528.0
2019-10-17 11:50:00,35.43,35.44,35.38,35.4,9600.0,31.3793,31.3882,31.3351,31.3528,9600.0
2019-10-17 11:55:00,35.4,35.41,35.32,35.37,9944.0,31.3528,31.3616,31.2819,31.3262,9944.0
2019-10-17 12:00:00,35.38,35.4,35.36,35.38,15860.0,31.3351,31.3528,31.3174,31.3351,15860.0
2019-10-17 12:05:00,35.42,35.43,35.4,35.43,9248.0,31.3705,31.3793,31.3528,31.3793,9248.0
2019-10-17 12:10:00,35.42,35.46,35.42,35.44,9140.0,31.3705,31.4059,31.3705,31.3882,9140.0
2019-10-17 12:15:00,35.44,35.45,35.42,35.42,5808.0,31.3882,31.3971,31.3705,31.3705,5808.0
2019-10-17 12:20:00,35.43,35.45,35.42,35.43,24086.0,31.3793,31.3971,31.3705,31.3793,24086.0
2019-10-17 12:25:00,35.45,35.46,35.42,35.43,10852.0,31.3971,31.4059,31.3705,31.3793,10852.0
2019-10-17 12:30:00,35.44,35.48,35.44,35.45,28790.0,31.3882,31.4236,31.3882,31.3971,28790.0
2019-10-17 12:35:00,35.45,35.45,35.42,35.43,7280.0,31.3971,31.3971,31.3705,31.3793,7280.0
2019-10-17 12:40:00,35.43,35.43,35.38,35.41,7188.0,31.3793,31.3793,31.3351,31.3616,7188.0
2019-10-17 12:45:00,35.41,35.41,35.35,35.36,17032.0,31.3616,31.3616,31.3085,31.3174,17032.0
2019-10-17 12:50:00,35.37,35.38,35.36,35.37,7124.0,31.3262,31.3351,31.3174,31.3262,7124.0
2019-10-17 12:55:00,35.37,35.38,35.36,35.37,8370.0,31.3262,31.3351,31.3174,31.3262,8370.0
2019-10-17 13:00:00,35.37,35.38,35.33,35.35,8280.0,31.3262,31.3351,31.2908,31.3085,8280.0
2019-10-17 13:05:00,35.35,35.35,35.34,35.34,5800.0,31.3085,31.3085,31.2996,31.2996,5800.0
2019-10-17 13:10:00,35.34,35.38,35.34,35.38,7200.0,31.2996,31.3351,31.2996,31.3351,7200.0
2019-10-17 13:15:00,35.38,35.38,35.34,35.35,19006.0,31.3351,31.3351,31.2996,31.3085,19006.0
2019-10-17 13:20:00,35.35,35.37,35.33,35.33,13094.0,31.3085,31.3262,31.2908,31.2908,13094.0
2019-10-17 13:25:00,35.33,35.37,35.32,35.36,18202.0,31.2908,31.3262,31.2819,31.3174,18202.0
2019-10-17 13:30:00,35.37,35.37,35.35,35.35,25276.0,31.3262,31.3262,31.3085,31.3085,25276.0
2019-10-17 13:35:00,35.35,35.38,35.34,35.37,22044.0,31.3085,31.3351,31.2996,31.3262,22044.0
2019-10-17 13:40:00,35.36,35.38,35.35,35.35,19820.0,31.3174,31.3351,31.3085,31.3085,19820.0
2019-10-17 13:45:00,35.35,35.37,35.34,35.35,24134.0,31.3085,31.3262,31.2996,31.3085,24134.0
2019-10-17 13:50:00,35.35,35.36,35.34,35.35,7800.0,31.3085,31.3174,31.2996,31.3085,7800.0
2019-10-17 13:55:00,35.34,35.34,35.31,35.31,15652.0,31.2996,31.2996,31.2731,31.2731,15652.0
2019-10-17 14:00:00,35.32,35.33,35.3,35.31,11806.0,31.2819,31.2908,31.2642,31.2731,11806.0
2019-10-17 14:05:00,35.3,35.31,35.29,35.31,8636.0,31.2642,31.2731,31.2554,31.2731,8636.0
2019-10-17 14:10:00,35.31,35.32,35.26,35.27,14198.0,31.2731,31.2819,31.2288,31.2376,14198.0
2019-10-17 14:15:00,35.27,35.33,35.26,35.32,14464.0,31.2376,31.2908,31.2288,31.2819,14464.0
2019-10-17 14:20:00,35.32,35.32,35.27,35.27,16096.0,31.2819,31.2819,31.2376,31.2376,16096.0
2019-10-17 14:25:00,35.27,35.27,35.21,35.22,6844.0,31.2376,31.2376,31.1845,31.1934,6844.0
2019-10-17 14:30:00,35.22,35.26,35.22,35.25,14616.0,31.1934,31.2288,31.1934,31.2199,14616.0
2019-10-17 14:35:00,35.24,35.26,35.23,35.24,7800.0,31.2111,31.2288,31.2022,31.2111,7800.0
2019-10-17 14:40:00,35.24,35.26,35.23,35.23,19112.0,31.2111,31.2288,31.2022,31.2022,19112.0
2019-10-17 14:45:00,35.23,35.26,35.22,35.25,10516.0,31.2022,31.2288,31.1934,31.2199,10516.0
2019-10-17 14:50:00,35.26,35.27,35.24,35.24,11320.0,31.2288,31.2376,31.2111,31.2111,11320.0
2019-10-17 14:55:00,35.24,35.26,35.23,35.26,7478.0,31.2111,31.2288,31.2022,31.2288,7478.0
2019-10-17 15:00:00,35.26,35.31,35.26,35.3,18720.0,31.2288,31.2731,31.2288,31.2642,18720.0
2019-10-17 15:05:00,35.32,35.33,35.28,35.28,9392.0,31.2819,31.2908,31.2465,31.2465,9392.0
2019-10-17 15:10:00,35.27,35.28,35.24,35.25,9702.0,31.2376,31.2465,31.2111,31.2199,9702.0
2019-10-17 15:15:00,35.25,35.25,35.21,35.22,6778.0,31.2199,31.2199,31.1845,31.1934,6778.0
2019-10-17 15:20:00,35.22,35.24,35.22,35.23,27042.0,31.1934,31.2111,31.1934,31.2022,27042.0
2019-10-17 15:25:00,35.23,35.23,35.18,35.19,13354.0,31.2022,31.2022,31.1579,31.1668,13354.0
2019-10-17 15:30:00,35.18,35.22,35.18,35.2,22700.0,31.1579,31.1934,31.1579,31.1756,22700.0
2019-10-17 15:35:00,35.21,35.21,35.18,35.19,30558.0,31.1845,31.1845,31.1579,31.1668,30558.0
2019-10-17 15:40:00,35.19,35.19,35.13,35.13,30584.0,31.1668,31.1668,31.1136,31.1136,30584.0
2019-10-17 15:45:00,35.13,35.16,35.13,35.15,21842.0,31.1136,31.1402,31.1136,31.1314,21842.0
2019-10-17 15:50:00,35.15,35.24,35.13,35.24,37856.0,31.1314,31.2111,31.1136,31.2111,37856.0
2019-10-17 15:55:00,35.23,35.24,35.14,35.15,178664.0,31.2022,31.2111,31.1225,31.1314,178664.0
2019-10-18 09:30:00,34.9,35.01,34.84,34.95,44334.0,30.9099,31.0074,30.8568,30.9542,44334.0
2019-10-18 09:35:00,34.9,35.0,34.87,34.97,89478.0,30.9099,30.9985,30.8834,30.9719,89478.0
2019-10-18 09:40:00,34.94,34.94,34.79,34.86,20200.0,30.9454,30.9454,30.8125,30.8745,20200.0
2019-10-18 09:45:00,34.85,34.85,34.72,34.72,11600.0,30.8657,30.8657,30.7505,30.7505,11600.0
2019-10-18 09:50:00,34.74,34.79,34.65,34.7,44160.0,30.7682,30.8125,30.6885,30.7328,44160.0
2019-10-18 09:55:00,34.7,34.77,34.69,34.77,7560.0,30.7328,30.7948,30.724,30.7948,7560.0
2019-10-18 10:00:00,34.79,34.82,34.75,34.76,13788.0,30.8125,30.8391,30.7771,30.7859,13788.0
2019-10-18 10:05:00,34.75,34.84,34.73,34.84,4540.0,30.7771,30.8568,30.7594,30.8568,4540.0
2019-10-18 10:10:00,34.85,34.9,34.76,34.77,11056.0,30.8657,30.9099,30.7859,30.7948,11056.0
2019-10-18 10:15:00,34.76,34.78,34.65,34.74,70630.0,30.7859,30.8037,30.6885,30.7682,70630.0
2019-10-18 10:20:00,34.75,34.77,34.73,34.74,6800.0,30.7771,30.7948,30.7594,30.7682,6800.0
2019-10-18 10:25:00,34.75,34.77,34.7,34.74,14242.0,30.7771,30.7948,30.7328,30.7682,14242.0
2019-10-18 10:30:00,34.74,34.74,34.66,34.69,10192.0,30.7682,30.7682,30.6974,30.724,10192.0
2019-10-18 10:35:00,34.7,34.73,34.68,34.7,13200.0,30.7328,30.7594,30.7151,30.7328,13200.0
2019-10-18 10:40:00,34.72,34.73,34.63,34.65,22264.0,30.7505,30.7594,30.6708,30.6885,22264.0
2019-10-18 10:45:00,34.63,34.71,34.61,34.69,47114.0,30.6708,30.7417,30.6531,30.724,47114.0
2019-10-18 10:50:00,34.69,34.73,34.66,34.71,50026.0,30.724,30.7594,30.6974,30.7417,50026.0
2019-10-18 10:55:00,34.71,34.71,34.63,34.63,28766.0,30.7417,30.7417,30.6708,30.6708,28766.0
2019-10-18 11:00:00,34.65,34.67,34.61,34.61,16780.0,30.6885,30.7062,30.6531,30.6531,16780.0
2019-10-18 11:05:00,34.63,34.63,34.57,34.58,4200.0,30.6708,30.6708,30.6177,30.6265,4200.0
2019-10-18 11:10:00,34.58,34.65,34.57,34.62,8874.0,30.6265,30.6885,30.6177,30.662,8874.0
2019-10-18 11:15:00,34.62,34.63,34.59,34.62,7000.0,30.662,30.6708,30.6354,30.662,7000.0
2019-10-18 11:20:00,34.67,34.68,34.65,34.65,4376.0,30.7062,30.7151,30.6885,30.6885,4376.0
2019-10-18 11:25:00,34.64,34.64,34.59,34.59,13550.0,30.6797,30.6797,30.6354,30.6354,13550.0
2019-10-18 11:30:00,34.6,34.62,34.54,34.54,22022.0,30.6442,30.662,30.5911,30.5911,22022.0
2019-10-18 11:35:00,34.53,34.57,34.5,34.55,29304.0,30.5822,30.6177,30.5557,30.6,29304.0
2019-10-18 11:40:00,34.54,34.54,34.49,34.5,13610.0,30.5911,30.5911,30.5468,30.5557,13610.0
2019-10-18 11:45:00,34.49,34.52,34.47,34.51,12872.0,30.5468,30.5734,30.5291,30.5645,12872.0
2019-10-18 11:50:00,34.51,34.52,34.49,34.49,6762.0,30.5645,30.5734,30.5468,30.5468,6762.0
2019-10-18 11:55:00,34.49,34.49,34.44,34.45,8800.0,30.5468,30.5468,30.5025,30.5114,8800.0
2019-10-18 12:00:00,34.42,34.48,34.38,34.41,18296.0,30.4848,30.538,30.4494,30.476,18296.0
2019-10-18 12:05:00,34.41,34.43,34.39,34.39,3486.0,30.476,30.4937,30.4583,30.4583,3486.0
2019-10-18 12:10:00,34.38,34.39,34.38,34.38,3800.0,30.4494,30.4583,30.4494,30.4494,3800.0
2019-10-18 12:15:00,34.37,34.38,34.34,34.34,6694.0,30.4405,30.4494,30.414,30.414,6694.0
2019-10-18 12:20:00,34.31,34.31,34.28,34.3,2966.0,30.3874,30.3874,30.3608,30.3785,2966.0
2019-10-18 12:25:00,34.31,34.37,34.31,34.36,6800.0,30.3874,30.4405,30.3874,30.4317,6800.0
2019-10-18 12:30:00,34.38,34.45,34.38,34.45,5120.0,30.4494,30.5114,30.4494,30.5114,5120.0
2019-10-18 12:35:00,34.45,34.46,34.35,34.36,34102.0,30.5114,30.5202,30.4228,30.4317,34102.0
2019-10-18 12:40:00,34.38,34.49,34.37,34.46,42032.0,30.4494,30.5468,30.4405,30.5202,42032.0
2019-10-18 12:45:00,34.45,34.51,34.4,34.49,57814.0,30.5114,30.5645,30.4671,30.5468,57814.0
2019-10-18 12:50:00,34.5,34.53,34.48,34.49,26816.0,30.5557,30.5822,30.538,30.5468,26816.0
2019-10-18 12:55:00,34.49,34.51,34.48,34.5,3500.0,30.5468,30.5645,30.538,30.5557,3500.0
2019-10-18 13:00:00,34.52,34.53,34.47,34.47,5800.0,30.5734,30.5822,30.5291,30.5291,5800.0
2019-10-18 13:05:00,34.49,34.56,34.48,34.54,18796.0,30.5468,30.6088,30.538,30.5911,18796.0
2019-10-18 13:10:00,34.57,34.62,34.49,34.54,103682.0,30.6177,30.662,30.5468,30.5911,103682.0
2019-10-18 13:15:00,34.54,34.61,34.52,34.58,39088.0,30.5911,30.6531,30.5734,30.6265,39088.0
2019-10-18 13:20:00,34.59,34.6,34.56,34.58,5004.0,30.6354,30.6442,30.6088,30.6265,5004.0
2019-10-18 13:25:00,34.58,34.58,34.52,34.54,3420.0,30.6265,30.6265,30.5734,30.5911,3420.0
2019-10-18 13:30:00,34.55,34.61,34.54,34.6,17734.0,30.6,30.6531,30.5911,30.6442,17734.0
2019-10-18 13:35:00,34.6,34.65,34.59,34.63,53522.0,30.6442,30.6885,30.6354,30.6708,53522.0
2019-10-18 13:40:00,34.64,34.72,34.64,34.71,12400.0,30.6797,30.7505,30.6797,30.7417,12400.0
2019-10-18 13:45:00,34.72,34.74,34.72,34.72,1800.0,30.7505,30.7682,30.7505,30.7505,1800.0
2019-10-18 13:50:00,34.73,34.74,34.72,34.74,1000.0,30.7594,30.7682,30.7505,30.7682,1000.0
2019-10-18 13:55:00,34.74,34.79,34.74,34.78,6000.0,30.7682,30.8125,30.7682,30.8037,6000.0
2019-10-18 14:00:00,34.79,34.8,34.77,34.77,4528.0,30.8125,30.8214,30.7948,30.7948,4528.0
2019-10-18 14:05:00,34.77,34.84,34.77,34.83,5000.0,30.7948,30.8568,30.7948,30.8479,5000.0
2019-10-18 14:10:00,34.82,34.84,34.77,34.77,48588.0,30.8391,30.8568,30.7948,30.7948,48588.0
2019-10-18 14:15:00,34.77,34.84,34.74,34.84,115180.0,30.7948,30.8568,30.7682,30.8568,115180.0
2019-10-18 14:20:00,34.85,34.87,34.84,34.86,6422.0,30.8657,30.8834,30.8568,30.8745,6422.0
2019-10-18 14:25:00,34.88,34.91,34.85,34.9,48496.0,30.8922,30.9188,30.8657,30.9099,48496.0
2019-10-18 14:30:00,34.91,34.92,34.88,34.92,24680.0,30.9188,30.9277,30.8922,30.9277,24680.0
2019-10-18 14:35:00,34.91,34.92,34.88,34.88,19800.0,30.9188,30.9277,30.8922,30.8922,19800.0
2019-10-18 14:40:00,34.88,34.88,34.84,34.84,15600.0,30.8922,30.8922,30.8568,30.8568,15600.0
2019-10-18 14:45:00,34.83,34.83,34.77,34.77,2000.0,30.8479,30.8479,30.7948,30.7948,2000.0
2019-10-18 14:50:00,34.77,34.82,34.77,34.8,8644.0,30.7948,30.8391,30.7948,30.8214,8644.0
2019-10-18 14:55:00,34.81,34.82,34.77,34.82,9756.0,30.8302,30.8391,30.7948,30.8391,9756.0
2019-10-18 15:00:00,34.82,34.85,34.79,34.81,99414.0,30.8391,30.8657,30.8125,30.8302,99414.0
2019-10-18 15:05:00,34.82,34.84,34.81,34.82,28152.0,30.8391,30.8568,30.8302,30.8391,28152.0
2019-10-18 15:10:00,34.82,34.85,34.77,34.85,29702.0,30.8391,30.8657,30.7948,30.8657,29702.0
2019-10-18 15:15:00,34.85,34.86,34.82,34.83,12200.0,30.8657,30.8745,30.8391,30.8479,12200.0
2019-10-18 15:20:00,34.84,34.85,34.81,34.81,18944.0,30.8568,30.8657,30.8302,30.8302,18944.0
2019-10-18 15:25:00,34.82,34.83,34.8,34.8,24418.0,30.8391,30.8479,30.8214,30.8214,24418.0
2019-10-18 15:30:00,34.8,34.81,34.74,34.74,26662.0,30.8214,30.8302,30.7682,30.7682,26662.0
2019-10-18 15:35:00,34.74,34.75,34.68,34.7,78358.0,30.7682,30.7771,30.7151,30.7328,78358.0
2019-10-18 15:40:00,34.71,34.71,34.65,34.66,26460.0,30.7417,30.7417,30.6885,30.6974,26460.0
2019-10-18 15:45:00,34.65,34.66,34.58,34.6,63446.0,30.6885,30.6974,30.6265,30.6442,63446.0
2019-10-18 15:50:00,34.62,34.63,34.56,34.6,89302.0,30.662,30.6708,30.6088,30.6442,89302.0
2019-10-18 15:55:00,34.6,34.63,34.52,34.63,211928.0,30.6442,30.6708,30.5734,30.6708,211928.0
2019-10-21 09:30:00,34.96,35.49,34.96,35.27,40908.0,30.9631,31.4325,30.9631,31.2376,40908.0
2019-10-21 09:35:00,35.28,35.79,35.25,35.76,46626.0,31.2465,31.6982,31.2199,31.6716,46626.0
2019-10-21 09:40:00,35.74,35.74,35.45,35.52,41492.0,31.6539,31.6539,31.3971,31.4591,41492.0
2019-10-21 09:45:00,35.5,35.79,35.45,35.69,18422.0,31.4413,31.6982,31.3971,31.6096,18422.0
2019-10-21 09:50:00,35.68,35.8,35.68,35.72,12254.0,31.6008,31.707,31.6008,31.6362,12254.0
2019-10-21 09:55:00,35.7,35.77,35.6,35.63,16880.0,31.6185,31.6805,31.5299,31.5565,16880.0
2019-10-21 10:00:00,35.66,35.73,35.55,35.56,38096.0,31.5831,31.6451,31.4856,31.4945,38096.0
2019-10-21 10:05:00,35.54,35.58,35.44,35.45,23108.0,31.4768,31.5122,31.3882,31.3971,23108.0
2019-10-21 10:10:00,35.47,35.56,35.44,35.52,22910.0,31.4148,31.4945,31.3882,31.4591,22910.0
2019-10-21 10:15:00,35.53,35.53,35.33,35.33,52718.0,31.4679,31.4679,31.2908,31.2908,52718.0
2019-10-21 10:20:00,35.33,35.41,35.27,35.41,12400.0,31.2908,31.3616,31.2376,31.3616,12400.0
2019-10-21 10:25:00,35.38,35.41,35.35,35.37,7052.0,31.3351,31.3616,31.3085,31.3262,7052.0
2019-10-21 10:30:00,35.4,35.47,35.4,35.47,4500.0,31.3528,31.4148,31.3528,31.4148,4500.0
2019-10-21 10:35:00,35.45,35.49,35.43,35.43,9152.0,31.3971,31.4325,31.3793,31.3793,9152.0
2019-10-21 10:40:00,35.44,35.46,35.38,35.42,5882.0,31.3882,31.4059,31.3351,31.3705,5882.0
2019-10-21 10:45:00,35.44,35.45,35.33,35.33,6660.0,31.3882,31.3971,31.2908,31.2908,6660.0
2019-10-21 10:50:00,35.31,35.35,35.29,35.35,8386.0,31.2731,31.3085,31.2554,31.3085,8386.0
2019-10-21 10:55:00,35.36,35.37,35.33,35.35,5582.0,31.3174,31.3262,31.2908,31.3085,5582.0
2019-10-21 11:00:00,35.35,35.35,35.31,35.35,9238.0,31.3085,31.3085,31.2731,31.3085,9238.0
2019-10-21 11:05:00,35.35,35.36,35.35,35.36,2200.0,31.3085,31.3174,31.3085,31.3174,2200.0
2019-10-21 11:10:00,35.35,35.43,35.35,35.42,6862.0,31.3085,31.3793,31.3085,31.3705,6862.0
2019-10-21 11:15:00,35.42,35.44,35.37,35.38,20194.0,31.3705,31.3882,31.3262,31.3351,20194.0
2019-10-21 11:20:00,35.38,35.39,35.36,35.36,6010.0,31.3351,31.3439,31.3174,31.3174,6010.0
2019-10-21 11:25:00,35.34,35.42,35.32,35.42,6400.0,31.2996,31.3705,31.2819,31.3705,6400.0
2019-10-21 11:30:00,35.41,35.43,35.4,35.42,2400.0,31.3616,31.3793,31.3528,31.3705,2400.0
2019-10-21 11:35:00,35.38,35.44,35.36,35.43,15458.0,31.3351,31.3882,31.3174,31.3793,15458.0
2019-10-21 11:40:00,35.44,35.47,35.42,35.47,4912.0,31.3882,31.4148,31.3705,31.4148,4912.0
2019-10-21 11:45:00,35.48,35.52,35.47,35.48,4200.0,31.4236,31.4591,31.4148,31.4236,4200.0
2019-10-21 11:50:00,35.47,35.47,35.42,35.44,5200.0,31.4148,31.4148,31.3705,31.3882,5200.0
2019-10-21 11:55:00,35.44,35.45,35.42,35.45,1600.0,31.3882,31.3971,31.3705,31.3971,1600.0
2019-10-21 12:00:00,35.46,35.52,35.45,35.51,6400.0,31.4059,31.4591,31.3971,31.4502,6400.0
2019-10-21 12:05:00,35.49,35.56,35.49,35.52,4200.0,31.4325,31.4945,31.4325,31.4591,4200.0
2019-10-21 12:10:00,35.54,35.54,35.49,35.49,6600.0,31.4768,31.4768,31.4325,31.4325,6600.0
2019-10-21 12:15:00,35.49,35.52,35.49,35.49,7216.0,31.4325,31.4591,31.4325,31.4325,7216.0
2019-10-21 12:20:00,35.48,35.5,35.46,35.5,4954.0,31.4236,31.4413,31.4059,31.4413,4954.0
2019-10-21 12:25:00,35.49,35.52,35.48,35.52,2600.0,31.4325,31.4591,31.4236,31.4591,2600.0
2019-10-21 12:30:00,35.52,35.59,35.52,35.56,6600.0,31.4591,31.5211,31.4591,31.4945,6600.0
2019-10-21 12:35:00,35.54,35.57,35.52,35.54,9200.0,31.4768,31.5033,31.4591,31.4768,9200.0
2019-10-21 12:40:00,35.53,35.53,35.51,35.52,6010.0,31.4679,31.4679,31.4502,31.4591,6010.0
2019-10-21 12:45:00,35.52,35.56,35.52,35.55,10520.0,31.4591,31.4945,31.4591,31.4856,10520.0
2019-10-21 12:50:00,35.54,35.55,35.45,35.47,14344.0,31.4768,31.4856,31.3971,31.4148,14344.0
2019-10-21 12:55:00,35.48,35.48,35.44,35.46,3342.0,31.4236,31.4236,31.3882,31.4059,3342.0
2019-10-21 13:00:00,35.44,35.44,35.4,35.4,5006.0,31.3882,31.3882,31.3528,31.3528,5006.0
2019-10-21 13:05:00,35.4,35.44,35.39,35.41,3600.0,31.3528,31.3882,31.3439,31.3616,3600.0
2019-10-21 13:10:00,35.41,35.44,35.38,35.39,10052.0,31.3616,31.3882,31.3351,31.3439,10052.0
2019-10-21 13:15:00,35.39,35.42,35.37,35.38,6668.0,31.3439,31.3705,31.3262,31.3351,6668.0
2019-10-21 13:20:00,35.37,35.37,35.3,35.33,6206.0,31.3262,31.3262,31.2642,31.2908,6206.0
2019-10-21 13:25:00,35.31,35.34,35.27,35.3,3000.0,31.2731,31.2996,31.2376,31.2642,3000.0
2019-10-21 13:30:00,35.29,35.33,35.29,35.31,10478.0,31.2554,31.2908,31.2554,31.2731,10478.0
2019-10-21 13:35:00,35.32,35.33,35.29,35.32,5000.0,31.2819,31.2908,31.2554,31.2819,5000.0
2019-10-21 13:40:00,35.31,35.33,35.25,35.26,5400.0,31.2731,31.2908,31.2199,31.2288,5400.0
2019-10-21 13:45:00,35.26,35.26,35.17,35.2,9956.0,31.2288,31.2288,31.1491,31.1756,9956.0
2019-10-21 13:50:00,35.19,35.24,35.19,35.23,22066.0,31.1668,31.2111,31.1668,31.2022,22066.0
2019-10-21 13:55:00,35.24,35.3,35.23,35.26,6428.0,31.2111,31.2642,31.2022,31.2288,6428.0
2019-10-21 14:00:00,35.26,35.3,35.24,35.29,7800.0,31.2288,31.2642,31.2111,31.2554,7800.0
2019-10-21 14:05:00,35.29,35.34,35.29,35.34,4300.0,31.2554,31.2996,31.2554,31.2996,4300.0
2019-10-21 14:10:00,35.35,35.38,35.3,35.3,10202.0,31.3085,31.3351,31.2642,31.2642,10202.0
2019-10-21 14:15:00,35.3,35.31,35.25,35.25,9000.0,31.2642,31.2731,31.2199,31.2199,9000.0
2019-10-21 14:20:00,35.24,35.25,35.17,35.19,7200.0,31.2111,31.2199,31.1491,31.1668,7200.0
2019-10-21 14:25:00,35.19,35.19,35.12,35.19,10680.0,31.1668,31.1668,31.1048,31.1668,10680.0
2019-10-21 14:30:00,35.21,35.24,35.18,35.21,8802.0,31.1845,31.2111,31.1579,31.1845,8802.0
2019-10-21 14:35:00,35.23,35.3,35.23,35.29,7800.0,31.2022,31.2642,31.2022,31.2554,7800.0
2019-10-21 14:40:00,35.29,35.33,35.29,35.33,3000.0,31.2554,31.2908,31.2554,31.2908,3000.0
2019-10-21 14:45:00,35.34,35.37,35.33,35.35,2400.0,31.2996,31.3262,31.2908,31.3085,2400.0
2019-10-21 14:50:00,35.35,35.4,35.31,35.37,7056.0,31.3085,31.3528,31.2731,31.3262,7056.0
2019-10-21 14:55:00,35.38,35.4,35.36,35.38,8400.0,31.3351,31.3528,31.3174,31.3351,8400.0
2019-10-21 15:00:00,35.4,35.41,35.37,35.38,9604.0,31.3528,31.3616,31.3262,31.3351,9604.0
2019-10-21 15:05:00,35.39,35.4,35.37,35.37,11638.0,31.3439,31.3528,31.3262,31.3262,11638.0
2019-10-21 15:10:00,35.37,35.41,35.37,35.38,9812.0,31.3262,31.3616,31.3262,31.3351,9812.0
2019-10-21 15:15:00,35.37,35.42,35.37,35.39,7306.0,31.3262,31.3705,31.3262,31.3439,7306.0
2019-10-21 15:20:00,35.4,35.4,35.33,35.36,8884.0,31.3528,31.3528,31.2908,31.3174,8884.0
2019-10-21 15:25:00,35.35,35.38,35.34,35.34,14420.0,31.3085,31.3351,31.2996,31.2996,14420.0
2019-10-21 15:30:00,35.34,35.39,35.34,35.39,12850.0,31.2996,31.3439,31.2996,31.3439,12850.0
2019-10-21 15:35:00,35.4,35.42,35.36,35.38,22400.0,31.3528,31.3705,31.3174,31.3351,22400.0
2019-10-21 15:40:00,35.37,35.38,35.33,35.33,10680.0,31.3262,31.3351,31.2908,31.2908,10680.0
2019-10-21 15:45:00,35.33,35.36,35.29,35.29,26244.0,31.2908,31.3174,31.2554,31.2554,26244.0
2019-10-21 15:50:00,35.29,35.31,35.27,35.31,26932.0,31.2554,31.2731,31.2376,31.2731,26932.0
2019-10-21 15:55:00,35.31,35.33,35.24,35.24,83190.0,31.2731,31.2908,31.2111,31.2111,83190.0
2019-10-22 09:30:00,35.26,35.54,35.13,35.45,27806.0,31.2288,31.4768,31.1136,31.3971,27806.0
2019-10-22 09:35:00,35.39,35.6,35.33,35.6,51860.0,31.3439,31.5299,31.2908,31.5299,51860.0
2019-10-22 09:40:00,35.6,35.82,35.55,35.74,20090.0,31.5299,31.7248,31.4856,31.6539,20090.0
2019-10-22 09:45:00,35.7,35.81,35.56,35.6,62452.0,31.6185,31.7159,31.4945,31.5299,62452.0
2019-10-22 09:50:00,35.59,35.65,35.56,35.65,7602.0,31.5211,31.5742,31.4945,31.5742,7602.0
2019-10-22 09:55:00,35.65,35.7,35.61,35.62,10054.0,31.5742,31.6185,31.5388,31.5476,10054.0
2019-10-22 10:00:00,35.62,35.62,35.44,35.47,13718.0,31.5476,31.5476,31.3882,31.4148,13718.0
2019-10-22 10:05:00,35.45,35.48,35.43,35.45,10676.0,31.3971,31.4236,31.3793,31.3971,10676.0
2019-10-22 10:10:00,35.45,35.45,35.39,35.4,4402.0,31.3971,31.3971,31.3439,31.3528,4402.0
2019-10-22 10:15:00,35.39,35.41,35.37,35.39,9596.0,31.3439,31.3616,31.3262,31.3439,9596.0
2019-10-22 10:20:00,35.39,35.46,35.38,35.46,5200.0,31.3439,31.4059,31.3351,31.4059,5200.0
2019-10-22 10:25:00,35.45,35.49,35.45,35.48,4280.0,31.3971,31.4325,31.3971,31.4236,4280.0
2019-10-22 10:30:00,35.49,35.54,35.49,35.51,6520.0,31.4325,31.4768,31.4325,31.4502,6520.0
2019-10-22 10:35:00,35.51,35.55,35.5,35.52,8648.0,31.4502,31.4856,31.4413,31.4591,8648.0
2019-10-22 10:40:00,35.54,35.55,35.52,35.52,6400.0,31.4768,31.4856,31.4591,31.4591,6400.0
2019-10-22 10:45:00,35.52,35.58,35.49,35.58,6294.0,31.4591,31.5122,31.4325,31.5122,6294.0
2019-10-22 10:50:00,35.57,35.6,35.57,35.6,3484.0,31.5033,31.5299,31.5033,31.5299,3484.0
2019-10-22 10:55:00,35.62,35.63,35.59,35.6,14432.0,31.5476,31.5565,31.5211,31.5299,14432.0
2019-10-22 11:00:00,35.6,35.63,35.56,35.58,9448.0,31.5299,31.5565,31.4945,31.5122,9448.0
2019-10-22 11:05:00,35.59,35.59,35.57,35.59,5128.0,31.5211,31.5211,31.5033,31.5211,5128.0
2019-10-22 11:10:00,35.59,35.6,35.48,35.48,5926.0,31.5211,31.5299,31.4236,31.4236,5926.0
2019-10-22 11:15:00,35.51,35.54,35.49,35.53,12644.0,31.4502,31.4768,31.4325,31.4679,12644.0
2019-10-22 11:20:00,35.53,35.53,35.44,35.47,18738.0,31.4679,31.4679,31.3882,31.4148,18738.0
2019-10-22 11:25:00,35.49,35.5,35.47,35.5,4538.0,31.4325,31.4413,31.4148,31.4413,4538.0
2019-10-22 11:30:00,35.51,35.55,35.51,35.55,9200.0,31.4502,31.4856,31.4502,31.4856,9200.0
2019-10-22 11:35:00,35.56,35.56,35.46,35.49,46058.0,31.4945,31.4945,31.4059,31.4325,46058.0
2019-10-22 11:40:00,35.5,35.51,35.44,35.45,41586.0,31.4413,31.4502,31.3882,31.3971,41586.0
2019-10-22 11:45:00,35.43,35.45,35.38,35.4,19852.0,31.3793,31.3971,31.3351,31.3528,19852.0
2019-10-22 11:50:00,35.4,35.46,35.38,35.38,46150.0,31.3528,31.4059,31.3351,31.3351,46150.0
2019-10-22 11:55:00,35.39,35.43,35.38,35.4,37788.0,31.3439,31.3793,31.3351,31.3528,37788.0
2019-10-22 12:00:00,35.43,35.49,35.41,35.47,69630.0,31.3793,31.4325,31.3616,31.4148,69630.0
2019-10-22 12:05:00,35.48,35.52,35.46,35.48,54258.0,31.4236,31.4591,31.4059,31.4236,54258.0
2019-10-22 12:10:00,35.49,35.52,35.49,35.49,63028.0,31.4325,31.4591,31.4325,31.4325,63028.0
2019-10-22 12:15:00,35.51,35.59,35.49,35.57,84062.0,31.4502,31.5211,31.4325,31.5033,84062.0
2019-10-22 12:20:00,35.59,35.59,35.52,35.54,45802.0,31.5211,31.5211,31.4591,31.4768,45802.0
2019-10-22 12:25:00,35.55,35.58,35.52,35.58,18600.0,31.4856,31.5122,31.4591,31.5122,18600.0
2019-10-22 12:30:00,35.58,35.59,35.54,35.55,29694.0,31.5122,31.5211,31.4768,31.4856,29694.0
2019-10-22 12:35:00,35.55,35.57,35.54,35.56,3800.0,31.4856,31.5033,31.4768,31.4945,3800.0
2019-10-22 12:40:00,35.55,35.57,35.52,35.55,27946.0,31.4856,31.5033,31.4591,31.4856,27946.0
2019-10-22 12:45:00,35.56,35.58,35.55,35.57,11228.0,31.4945,31.5122,31.4856,31.5033,11228.0
2019-10-22 12:50:00,35.56,35.56,35.5,35.52,9350.0,31.4945,31.4945,31.4413,31.4591,9350.0
2019-10-22 12:55:00,35.51,35.52,35.51,35.52,5156.0,31.4502,31.4591,31.4502,31.4591,5156.0
2019-10-22 13:00:00,35.52,35.52,35.43,35.43,19390.0,31.4591,31.4591,31.3793,31.3793,19390.0
2019-10-22 13:05:00,35.44,35.46,35.44,35.46,8160.0,31.3882,31.4059,31.3882,31.4059,8160.0
2019-10-22 13:10:00,35.47,35.49,35.43,35.49,7222.0,31.4148,31.4325,31.3793,31.4325,7222.0
2019-10-22 13:15:00,35.49,35.49,35.46,35.47,2280.0,31.4325,31.4325,31.4059,31.4148,2280.0
2019-10-22 13:20:00,35.48,35.48,35.46,35.47,2400.0,31.4236,31.4236,31.4059,31.4148,2400.0
2019-10-22 13:25:00,35.49,35.49,35.47,35.48,4000.0,31.4325,31.4325,31.4148,31.4236,4000.0
2019-10-22 13:30:00,35.49,35.51,35.48,35.5,9454.0,31.4325,31.4502,31.4236,31.4413,9454.0
2019-10-22 13:35:00,35.51,35.57,35.5,35.53,21350.0,31.4502,31.5033,31.4413,31.4679,21350.0
2019-10-22 13:40:00,35.55,35.58,35.54,35.58,4606.0,31.4856,31.5122,31.4768,31.5122,4606.0
2019-10-22 13:45:00,35.58,35.58,35.52,35.56,23454.0,31.5122,31.5122,31.4591,31.4945,23454.0
2019-10-22 13:50:00,35.55,35.58,35.54,35.55,6238.0,31.4856,31.5122,31.4768,31.4856,6238.0
2019-10-22 13:55:00,35.52,35.54,35.49,35.53,7876.0,31.4591,31.4768,31.4325,31.4679,7876.0
2019-10-22 14:00:00,35.54,35.57,35.53,35.57,9200.0,31.4768,31.5033,31.4679,31.5033,9200.0
2019-10-22 14:05:00,35.58,35.63,35.58,35.63,10200.0,31.5122,31.5565,31.5122,31.5565,10200.0
2019-10-22 14:10:00,35.63,35.68,35.62,35.67,10600.0,31.5565,31.6008,31.5476,31.5919,10600.0
2019-10-22 14:15:00,35.68,35.73,35.67,35.72,10200.0,31.6008,31.6451,31.5919,31.6362,10200.0
2019-10-22 14:20:00,35.73,35.73,35.7,35.71,5846.0,31.6451,31.6451,31.6185,31.6273,5846.0
2019-10-22 14:25:00,35.71,35.72,35.69,35.69,4666.0,31.6273,31.6362,31.6096,31.6096,4666.0
2019-10-22 14:30:00,35.7,35.7,35.63,35.65,9202.0,31.6185,31.6185,31.5565,31.5742,9202.0
2019-10-22 14:35:00,35.65,35.66,35.63,35.65,6000.0,31.5742,31.5831,31.5565,31.5742,6000.0
2019-10-22 14:40:00,35.67,35.67,35.65,35.67,3202.0,31.5919,31.5919,31.5742,31.5919,3202.0
2019-10-22 14:45:00,35.66,35.69,35.65,35.69,5800.0,31.5831,31.6096,31.5742,31.6096,5800.0
2019-10-22 14:50:00,35.68,35.68,35.63,35.65,7054.0,31.6008,31.6008,31.5565,31.5742,7054.0
2019-10-22 14:55:00,35.66,35.66,35.62,35.63,5812.0,31.5831,31.5831,31.5476,31.5565,5812.0
2019-10-22 15:00:00,35.63,35.63,35.58,35.58,7800.0,31.5565,31.5565,31.5122,31.5122,7800.0
2019-10-22 15:05:00,35.58,35.6,35.57,35.6,2690.0,31.5122,31.5299,31.5033,31.5299,2690.0
2019-10-22 15:10:00,35.6,35.62,35.59,35.62,7592.0,31.5299,31.5476,31.5211,31.5476,7592.0
2019-10-22 15:15:00,35.62,35.65,35.6,35.64,13024.0,31.5476,31.5742,31.5299,31.5653,13024.0
2019-10-22 15:20:00,35.64,35.68,35.63,35.66,6548.0,31.5653,31.6008,31.5565,31.5831,6548.0
2019-10-22 15:25:00,35.66,35.69,35.66,35.69,4414.0,31.5831,31.6096,31.5831,31.6096,4414.0
2019-10-22 15:30:00,35.69,35.69,35.64,35.66,16660.0,31.6096,31.6096,31.5653,31.5831,16660.0
2019-10-22 15:35:00,35.66,35.66,35.64,35.65,7678.0,31.5831,31.5831,31.5653,31.5742,7678.0
2019-10-22 15:40:00,35.65,35.65,35.61,35.61,17978.0,31.5742,31.5742,31.5388,31.5388,17978.0
2019-10-22 15:45:00,35.62,35.62,35.57,35.6,18882.0,31.5476,31.5476,31.5033,31.5299,18882.0
2019-10-22 15:50:00,35.6,35.61,35.58,35.6,27390.0,31.5299,31.5388,31.5122,31.5299,27390.0
2019-10-22 15:55:00,35.6,35.63,35.6,35.62,114270.0,31.5299,31.5565,31.5299,31.5476,114270.0
2019-10-23 09:30:00,35.62,35.77,35.56,35.7,43290.0,31.5476,31.6805,31.4945,31.6185,43290.0
2019-10-23 09:35:00,35.71,35.8,35.63,35.71,25600.0,31.6273,31.707,31.5565,31.6273,25600.0
2019-10-23 09:40:00,35.71,35.73,35.65,35.71,5006.0,31.6273,31.6451,31.5742,31.6273,5006.0
2019-10-23 09:45:00,35.73,35.73,35.58,35.6,31850.0,31.6451,31.6451,31.5122,31.5299,31850.0
2019-10-23 09:50:00,35.58,35.6,35.52,35.53,10704.0,31.5122,31.5299,31.4591,31.4679,10704.0
2019-10-23 09:55:00,35.51,35.53,35.45,35.45,5800.0,31.4502,31.4679,31.3971,31.3971,5800.0
2019-10-23 10:00:00,35.44,35.44,35.35,35.37,7726.0,31.3882,31.3882,31.3085,31.3262,7726.0
2019-10-23 10:05:00,35.39,35.42,35.36,35.41,5632.0,31.3439,31.3705,31.3174,31.3616,5632.0
2019-10-23 10:10:00,35.42,35.45,35.4,35.42,13102.0,31.3705,31.3971,31.3528,31.3705,13102.0
2019-10-23 10:15:00,35.42,35.43,35.3,35.3,10102.0,31.3705,31.3793,31.2642,31.2642,10102.0
2019-10-23 10:20:00,35.33,35.33,35.28,35.29,4200.0,31.2908,31.2908,31.2465,31.2554,4200.0
2019-10-23 10:25:00,35.3,35.34,35.27,35.34,42854.0,31.2642,31.2996,31.2376,31.2996,42854.0
2019-10-23 10:30:00,35.35,35.42,35.35,35.42,10144.0,31.3085,31.3705,31.3085,31.3705,10144.0
2019-10-23 10:35:00,35.41,35.46,35.41,35.45,6066.0,31.3616,31.4059,31.3616,31.3971,6066.0
2019-10-23 10:40:00,35.44,35.47,35.42,35.43,2600.0,31.3882,31.4148,31.3705,31.3793,2600.0
2019-10-23 10:45:00,35.44,35.44,35.35,35.35,18054.0,31.3882,31.3882,31.3085,31.3085,18054.0
2019-10-23 10:50:00,35.35,35.43,35.33,35.42,7226.0,31.3085,31.3793,31.2908,31.3705,7226.0
2019-10-23 10:55:00,35.41,35.44,35.38,35.41,6200.0,31.3616,31.3882,31.3351,31.3616,6200.0
2019-10-23 11:00:00,35.42,35.48,35.41,35.43,4804.0,31.3705,31.4236,31.3616,31.3793,4804.0
2019-10-23 11:05:00,35.44,35.46,35.44,35.44,1800.0,31.3882,31.4059,31.3882,31.3882,1800.0
2019-10-23 11:10:00,35.45,35.52,35.44,35.52,4458.0,31.3971,31.4591,31.3882,31.4591,4458.0
2019-10-23 11:15:00,35.52,35.53,35.47,35.49,9082.0,31.4591,31.4679,31.4148,31.4325,9082.0
2019-10-23 11:20:00,35.49,35.55,35.49,35.52,4528.0,31.4325,31.4856,31.4325,31.4591,4528.0
2019-10-23 11:25:00,35.51,35.51,35.47,35.49,4860.0,31.4502,31.4502,31.4148,31.4325,4860.0
2019-10-23 11:30:00,35.49,35.52,35.47,35.51,4536.0,31.4325,31.4591,31.4148,31.4502,4536.0
2019-10-23 11:35:00,35.5,35.51,35.49,35.49,3008.0,31.4413,31.4502,31.4325,31.4325,3008.0
2019-10-23 11:40:00,35.51,35.58,35.51,35.57,4834.0,31.4502,31.5122,31.4502,31.5033,4834.0
2019-10-23 11:45:00,35.56,35.62,35.56,35.6,6592.0,31.4945,31.5476,31.4945,31.5299,6592.0
2019-10-23 11:50:00,35.6,35.6,35.56,35.56,6994.0,31.5299,31.5299,31.4945,31.4945,6994.0
2019-10-23 11:55:00,35.57,35.58,35.55,35.56,6454.0,31.5033,31.5122,31.4856,31.4945,6454.0
2019-10-23 12:00:00,35.56,35.57,35.54,35.54,7378.0,31.4945,31.5033,31.4768,31.4768,7378.0
2019-10-23 12:05:00,35.55,35.57,35.49,35.49,11300.0,31.4856,31.5033,31.4325,31.4325,11300.0
2019-10-23 12:10:00,35.49,35.54,35.49,35.52,3192.0,31.4325,31.4768,31.4325,31.4591,3192.0
2019-10-23 12:15:00,35.55,35.55,35.53,35.55,3000.0,31.4856,31.4856,31.4679,31.4856,3000.0
2019-10-23 12:20:00,35.54,35.55,35.52,35.54,5004.0,31.4768,31.4856,31.4591,31.4768,5004.0
2019-10-23 12:25:00,35.54,35.54,35.51,35.51,2674.0,31.4768,31.4768,31.4502,31.4502,2674.0
2019-10-23 12:30:00,35.54,35.55,35.52,35.55,10602.0,31.4768,31.4856,31.4591,31.4856,10602.0
2019-10-23 12:35:00,35.54,35.56,35.54,35.56,3188.0,31.4768,31.4945,31.4768,31.4945,3188.0
2019-10-23 12:40:00,35.57,35.57,35.42,35.45,12040.0,31.5033,31.5033,31.3705,31.3971,12040.0
2019-10-23 12:45:00,35.44,35.47,35.42,35.47,6000.0,31.3882,31.4148,31.3705,31.4148,6000.0
2019-10-23 12:50:00,35.44,35.45,35.44,35.45,1200.0,31.3882,31.3971,31.3882,31.3971,1200.0
2019-10-23 12:55:00,35.46,35.46,35.43,35.43,1502.0,31.4059,31.4059,31.3793,31.3793,1502.0
2019-10-23 13:00:00,35.44,35.48,35.44,35.48,5790.0,31.3882,31.4236,31.3882,31.4236,5790.0
2019-10-23 13:05:00,35.49,35.49,35.48,35.48,3652.0,31.4325,31.4325,31.4236,31.4236,3652.0
2019-10-23 13:10:00,35.47,35.47,35.42,35.42,7996.0,31.4148,31.4148,31.3705,31.3705,7996.0
2019-10-23 13:15:00,35.41,35.43,35.41,35.41,2600.0,31.3616,31.3793,31.3616,31.3616,2600.0
2019-10-23 13:20:00,35.4,35.41,35.4,35.4,3202.0,31.3528,31.3616,31.3528,31.3528,3202.0
2019-10-23 13:25:00,35.41,35.41,35.38,35.39,5000.0,31.3616,31.3616,31.3351,31.3439,5000.0
2019-10-23 13:30:00,35.38,35.4,35.35,35.37,9200.0,31.3351,31.3528,31.3085,31.3262,9200.0
2019-10-23 13:35:00,35.36,35.38,35.35,35.38,7000.0,31.3174,31.3351,31.3085,31.3351,7000.0
2019-10-23 13:40:00,35.37,35.38,35.34,35.35,6600.0,31.3262,31.3351,31.2996,31.3085,6600.0
2019-10-23 13:45:00,35.34,35.35,35.32,35.34,13090.0,31.2996,31.3085,31.2819,31.2996,13090.0
2019-10-23 13:50:00,35.33,35.34,35.29,35.29,5200.0,31.2908,31.2996,31.2554,31.2554,5200.0
2019-10-23 13:55:00,35.3,35.33,35.27,35.31,10404.0,31.2642,31.2908,31.2376,31.2731,10404.0
2019-10-23 14:00:00,35.31,35.35,35.3,35.35,6460.0,31.2731,31.3085,31.2642,31.3085,6460.0
2019-10-23 14:05:00,35.34,35.35,35.32,35.35,8800.0,31.2996,31.3085,31.2819,31.3085,8800.0
2019-10-23 14:10:00,35.35,35.35,35.32,35.34,16290.0,31.3085,31.3085,31.2819,31.2996,16290.0
2019-10-23 14:15:00,35.34,35.35,35.31,35.32,15122.0,31.2996,31.3085,31.2731,31.2819,15122.0
2019-10-23 14:20:00,35.33,35.33,35.3,35.32,13214.0,31.2908,31.2908,31.2642,31.2819,13214.0
2019-10-23 14:25:00,35.31,35.31,35.2,35.2,16310.0,31.2731,31.2731,31.1756,31.1756,16310.0
2019-10-23 14:30:00,35.2,35.21,35.13,35.13,16242.0,31.1756,31.1845,31.1136,31.1136,16242.0
2019-10-23 14:35:00,35.15,35.17,35.1,35.12,17186.0,31.1314,31.1491,31.0871,31.1048,17186.0
2019-10-23 14:40:00,35.13,35.13,35.11,35.13,7508.0,31.1136,31.1136,31.0959,31.1136,7508.0
2019-10-23 14:45:00,35.13,35.13,35.05,35.07,27542.0,31.1136,31.1136,31.0428,31.0605,27542.0
2019-10-23 14:50:00,35.07,35.07,34.99,35.01,10242.0,31.0605,31.0605,30.9897,31.0074,10242.0
2019-10-23 14:55:00,35.01,35.01,34.9,34.91,18294.0,31.0074,31.0074,30.9099,30.9188,18294.0
2019-10-23 15:00:00,34.91,34.94,34.91,34.93,15070.0,30.9188,30.9454,30.9188,30.9365,15070.0
2019-10-23 15:05:00,34.93,34.99,34.91,34.99,27816.0,30.9365,30.9897,30.9188,30.9897,27816.0
2019-10-23 15:10:00,34.99,35.0,34.94,34.95,7934.0,30.9897,30.9985,30.9454,30.9542,7934.0
2019-10-23 15:15:00,34.95,34.97,34.92,34.94,7738.0,30.9542,30.9719,30.9277,30.9454,7738.0
2019-10-23 15:20:00,34.95,34.95,34.92,34.94,8758.0,30.9542,30.9542,30.9277,30.9454,8758.0
2019-10-23 15:25:00,34.95,34.98,34.95,34.97,11838.0,30.9542,30.9808,30.9542,30.9719,11838.0
2019-10-23 15:30:00,34.97,35.02,34.97,34.99,26560.0,30.9719,31.0162,30.9719,30.9897,26560.0
2019-10-23 15:35:00,34.99,35.03,34.98,35.02,15688.0,30.9897,31.0251,30.9808,31.0162,15688.0
2019-10-23 15:40:00,35.02,35.03,34.96,34.96,23320.0,31.0162,31.0251,30.9631,30.9631,23320.0
2019-10-23 15:45:00,34.97,34.97,34.89,34.91,35620.0,30.9719,30.9719,30.9011,30.9188,35620.0
2019-10-23 15:50:00,34.91,34.94,34.89,34.91,72368.0,30.9188,30.9454,30.9011,30.9188,72368.0
2019-10-23 15:55:00,34.91,34.95,34.89,34.9,133400.0,30.9188,30.9542,30.9011,30.9099,133400.0
2019-10-24 09:30:00,34.49,34.68,34.49,34.63,47590.0,30.7632,30.9327,30.7632,30.8881,47590.0
2019-10-24 09:35:00,34.6,34.65,34.54,34.63,36538.0,30.8613,30.9059,30.8078,30.8881,36538.0
2019-10-24 09:40:00,34.63,34.63,34.45,34.49,46432.0,30.8881,30.8881,30.7275,30.7632,46432.0
2019-10-24 09:45:00,34.55,34.59,34.49,34.59,30738.0,30.8167,30.8524,30.7632,30.8524,30738.0
2019-10-24 09:50:00,34.56,34.58,34.47,34.47,71426.0,30.8256,30.8435,30.7454,30.7454,71426.0
2019-10-24 09:55:00,34.49,34.51,34.38,34.4,72082.0,30.7632,30.781,30.6651,30.6829,72082.0
2019-10-24 10:00:00,34.38,34.38,34.3,34.34,26720.0,30.6651,30.6651,30.5937,30.6294,26720.0
2019-10-24 10:05:00,34.34,34.35,34.04,34.1,19302.0,30.6294,30.6383,30.3618,30.4153,19302.0
2019-10-24 10:10:00,34.09,34.1,34.01,34.03,15354.0,30.4064,30.4153,30.3351,30.3529,15354.0
2019-10-24 10:15:00,34.03,34.24,34.02,34.14,76816.0,30.3529,30.5402,30.344,30.451,76816.0
2019-10-24 10:20:00,34.15,34.15,33.97,33.99,89318.0,30.4599,30.4599,30.2994,30.3172,89318.0
2019-10-24 10:25:00,34.01,34.06,33.97,33.97,14108.0,30.3351,30.3797,30.2994,30.2994,14108.0
2019-10-24 10:30:00,33.97,33.99,33.83,33.99,37210.0,30.2994,30.3172,30.1745,30.3172,37210.0
2019-10-24 10:35:00,33.99,34.1,33.99,34.09,29808.0,30.3172,30.4153,30.3172,30.4064,29808.0
2019-10-24 10:40:00,34.09,34.19,34.09,34.16,12760.0,30.4064,30.4956,30.4064,30.4689,12760.0
2019-10-24 10:45:00,34.2,34.23,34.13,34.23,11478.0,30.5045,30.5313,30.4421,30.5313,11478.0
2019-10-24 10:50:00,34.24,34.24,34.16,34.2,5800.0,30.5402,30.5402,30.4689,30.5045,5800.0
2019-10-24 10:55:00,34.2,34.26,34.17,34.23,4412.0,30.5045,30.5581,30.4778,30.5313,4412.0
2019-10-24 11:00:00,34.26,34.31,34.24,34.31,8322.0,30.5581,30.6027,30.5402,30.6027,8322.0
2019-10-24 11:05:00,34.32,34.38,34.31,34.36,7400.0,30.6116,30.6651,30.6027,30.6473,7400.0
2019-10-24 11:10:00,34.39,34.39,34.3,34.31,12114.0,30.674,30.674,30.5937,30.6027,12114.0
2019-10-24 11:15:00,34.32,34.35,34.31,34.33,3164.0,30.6116,30.6383,30.6027,30.6205,3164.0
2019-10-24 11:20:00,34.32,34.33,34.24,34.24,8400.0,30.6116,30.6205,30.5402,30.5402,8400.0
2019-10-24 11:25:00,34.23,34.27,34.22,34.22,4600.0,30.5313,30.567,30.5224,30.5224,4600.0
2019-10-24 11:30:00,34.22,34.29,34.22,34.27,6664.0,30.5224,30.5848,30.5224,30.567,6664.0
2019-10-24 11:35:00,34.3,34.34,34.27,34.27,12320.0,30.5937,30.6294,30.567,30.567,12320.0
2019-10-24 11:40:00,34.22,34.23,34.17,34.19,5800.0,30.5224,30.5313,30.4778,30.4956,5800.0
2019-10-24 11:45:00,34.17,34.18,34.13,34.15,8600.0,30.4778,30.4867,30.4421,30.4599,8600.0
2019-10-24 11:50:00,34.16,34.16,34.08,34.1,10524.0,30.4689,30.4689,30.3975,30.4153,10524.0
2019-10-24 11:55:00,34.09,34.09,34.05,34.06,6686.0,30.4064,30.4064,30.3707,30.3797,6686.0
2019-10-24 12:00:00,34.06,34.07,34.02,34.04,13200.0,30.3797,30.3886,30.344,30.3618,13200.0
2019-10-24 12:05:00,34.04,34.04,33.93,33.93,17222.0,30.3618,30.3618,30.2637,30.2637,17222.0
2019-10-24 12:10:00,33.95,33.96,33.85,33.89,13828.0,30.2816,30.2905,30.1924,30.228,13828.0
2019-10-24 12:15:00,33.88,33.88,33.8,33.84,17150.0,30.2191,30.2191,30.1478,30.1834,17150.0
2019-10-24 12:20:00,33.84,33.88,33.83,33.85,21248.0,30.1834,30.2191,30.1745,30.1924,21248.0
2019-10-24 12:25:00,33.85,33.96,33.85,33.94,10190.0,30.1924,30.2905,30.1924,30.2726,10190.0
2019-10-24 12:30:00,33.95,33.98,33.95,33.97,5200.0,30.2816,30.3083,30.2816,30.2994,5200.0
2019-10-24 12:35:00,33.98,34.0,33.95,33.97,7430.0,30.3083,30.3262,30.2816,30.2994,7430.0
2019-10-24 12:40:00,33.97,33.99,33.95,33.95,8860.0,30.2994,30.3172,30.2816,30.2816,8860.0
2019-10-24 12:45:00,33.94,33.99,33.94,33.97,4600.0,30.2726,30.3172,30.2726,30.2994,4600.0
2019-10-24 12:50:00,33.97,34.01,33.97,33.99,7010.0,30.2994,30.3351,30.2994,30.3172,7010.0
2019-10-24 12:55:00,34.01,34.01,33.95,33.97,9696.0,30.3351,30.3351,30.2816,30.2994,9696.0
2019-10-24 13:00:00,33.97,34.02,33.97,34.02,2438.0,30.2994,30.344,30.2994,30.344,2438.0
2019-10-24 13:05:00,34.02,34.03,34.0,34.02,7334.0,30.344,30.3529,30.3262,30.344,7334.0
2019-10-24 13:10:00,34.02,34.06,34.02,34.05,7074.0,30.344,30.3797,30.344,30.3707,7074.0
2019-10-24 13:15:00,34.06,34.06,34.02,34.04,7634.0,30.3797,30.3797,30.344,30.3618,7634.0
2019-10-24 13:20:00,34.04,34.04,33.97,33.98,6500.0,30.3618,30.3618,30.2994,30.3083,6500.0
2019-10-24 13:25:00,33.99,34.01,33.98,33.99,3624.0,30.3172,30.3351,30.3083,30.3172,3624.0
2019-10-24 13:30:00,34.01,34.03,33.99,34.0,16714.0,30.3351,30.3529,30.3172,30.3262,16714.0
2019-10-24 13:35:00,34.0,34.04,33.99,34.02,5000.0,30.3262,30.3618,30.3172,30.344,5000.0
2019-10-24 13:40:00,34.02,34.04,34.02,34.03,2266.0,30.344,30.3618,30.344,30.3529,2266.0
2019-10-24 13:45:00,34.02,34.05,34.02,34.05,7664.0,30.344,30.3707,30.344,30.3707,7664.0
2019-10-24 13:50:00,34.04,34.04,34.02,34.03,4800.0,30.3618,30.3618,30.344,30.3529,4800.0
2019-10-24 13:55:00,34.03,34.05,34.02,34.05,8956.0,30.3529,30.3707,30.344,30.3707,8956.0
2019-10-24 14:00:00,34.04,34.08,34.03,34.06,48102.0,30.3618,30.3975,30.3529,30.3797,48102.0
2019-10-24 14:05:00,34.05,34.05,34.01,34.04,13332.0,30.3707,30.3707,30.3351,30.3618,13332.0
2019-10-24 14:10:00,34.06,34.08,34.04,34.07,8850.0,30.3797,30.3975,30.3618,30.3886,8850.0
2019-10-24 14:15:00,34.06,34.06,34.03,34.03,12222.0,30.3797,30.3797,30.3529,30.3529,12222.0
2019-10-24 14:20:00,34.04,34.04,33.97,33.98,9154.0,30.3618,30.3618,30.2994,30.3083,9154.0
2019-10-24 14:25:00,33.97,33.97,33.96,33.97,1200.0,30.2994,30.2994,30.2905,30.2994,1200.0
2019-10-24 14:30:00,33.97,33.99,33.96,33.96,15904.0,30.2994,30.3172,30.2905,30.2905,15904.0
2019-10-24 14:35:00,33.96,33.96,33.92,33.94,5378.0,30.2905,30.2905,30.2548,30.2726,5378.0
2019-10-24 14:40:00,33.94,33.99,33.93,33.94,37994.0,30.2726,30.3172,30.2637,30.2726,37994.0
2019-10-24 14:45:00,33.95,33.96,33.91,33.94,8854.0,30.2816,30.2905,30.2459,30.2726,8854.0
2019-10-24 14:50:00,33.94,33.98,33.93,33.96,10592.0,30.2726,30.3083,30.2637,30.2905,10592.0
2019-10-24 14:55:00,33.96,33.98,33.96,33.96,30728.0,30.2905,30.3083,30.2905,30.2905,30728.0
2019-10-24 15:00:00,33.96,33.98,33.94,33.94,28064.0,30.2905,30.3083,30.2726,30.2726,28064.0
2019-10-24 15:05:00,33.95,33.95,33.91,33.93,9826.0,30.2816,30.2816,30.2459,30.2637,9826.0
2019-10-24 15:10:00,33.92,33.96,33.92,33.94,15222.0,30.2548,30.2905,30.2548,30.2726,15222.0
2019-10-24 15:15:00,33.93,33.93,33.85,33.88,17048.0,30.2637,30.2637,30.1924,30.2191,17048.0
2019-10-24 15:20:00,33.88,33.89,33.87,33.88,16686.0,30.2191,30.228,30.2102,30.2191,16686.0
2019-10-24 15:25:00,33.88,33.91,33.88,33.9,11204.0,30.2191,30.2459,30.2191,30.237,11204.0
2019-10-24 15:30:00,33.9,33.91,33.89,33.91,20336.0,30.237,30.2459,30.228,30.2459,20336.0
2019-10-24 15:35:00,33.91,33.97,33.91,33.96,29370.0,30.2459,30.2994,30.2459,30.2905,29370.0
2019-10-24 15:40:00,33.97,33.97,33.94,33.94,22628.0,30.2994,30.2994,30.2726,30.2726,22628.0
2019-10-24 15:45:00,33.93,33.93,33.91,33.92,36426.0,30.2637,30.2637,30.2459,30.2548,36426.0
2019-10-24 15:50:00,33.93,33.98,33.92,33.93,54194.0,30.2637,30.3083,30.2548,30.2637,54194.0
2019-10-24 15:55:00,33.93,33.97,33.87,33.88,144858.0,30.2637,30.2994,30.2102,30.2191,144858.0
2019-10-25 09:30:00,33.72,33.72,33.46,33.65,19316.0,30.0764,30.0764,29.8445,30.014,19316.0
2019-10-25 09:35:00,33.76,33.79,33.63,33.69,24600.0,30.1121,30.1388,29.9961,30.0496,24600.0
2019-10-25 09:40:00,33.72,33.8,33.69,33.78,79630.0,30.0764,30.1478,30.0496,30.1299,79630.0
2019-10-25 09:45:00,33.82,33.94,33.78,33.94,15246.0,30.1656,30.2726,30.1299,30.2726,15246.0
2019-10-25 09:50:00,33.95,34.19,33.94,34.17,33000.0,30.2816,30.4956,30.2726,30.4778,33000.0
2019-10-25 09:55:00,34.18,34.27,34.13,34.17,16030.0,30.4867,30.567,30.4421,30.4778,16030.0
2019-10-25 10:00:00,34.15,34.23,34.15,34.2,8426.0,30.4599,30.5313,30.4599,30.5045,8426.0
2019-10-25 10:05:00,34.24,34.27,34.23,34.24,4200.0,30.5402,30.567,30.5313,30.5402,4200.0
2019-10-25 10:10:00,34.22,34.27,34.22,34.27,6528.0,30.5224,30.567,30.5224,30.567,6528.0
2019-10-25 10:15:00,34.31,34.31,34.24,34.24,25400.0,30.6027,30.6027,30.5402,30.5402,25400.0
2019-10-25 10:20:00,34.26,34.31,34.25,34.3,6258.0,30.5581,30.6027,30.5491,30.5937,6258.0
2019-10-25 10:25:00,34.28,34.33,34.28,34.31,3800.0,30.5759,30.6205,30.5759,30.6027,3800.0
2019-10-25 10:30:00,34.32,34.35,34.31,34.31,2996.0,30.6116,30.6383,30.6027,30.6027,2996.0
2019-10-25 10:35:00,34.29,34.41,34.26,34.41,10604.0,30.5848,30.6918,30.5581,30.6918,10604.0
2019-10-25 10:40:00,34.42,34.52,34.4,34.52,10024.0,30.7008,30.79,30.6829,30.79,10024.0
2019-10-25 10:45:00,34.52,34.52,34.42,34.43,91504.0,30.79,30.79,30.7008,30.7097,91504.0
2019-10-25 10:50:00,34.41,34.48,34.39,34.45,17100.0,30.6918,30.7543,30.674,30.7275,17100.0
2019-10-25 10:55:00,34.46,34.48,34.4,34.48,50218.0,30.7364,30.7543,30.6829,30.7543,50218.0
2019-10-25 11:00:00,34.45,34.51,34.44,34.47,17734.0,30.7275,30.781,30.7186,30.7454,17734.0
2019-10-25 11:05:00,34.46,34.51,34.43,34.47,15054.0,30.7364,30.781,30.7097,30.7454,15054.0
2019-10-25 11:10:00,34.51,34.6,34.49,34.59,7014.0,30.781,30.8613,30.7632,30.8524,7014.0
2019-10-25 11:15:00,34.59,34.63,34.51,34.53,25652.0,30.8524,30.8881,30.781,30.7989,25652.0
2019-10-25 11:20:00,34.51,34.58,34.51,34.55,16834.0,30.781,30.8435,30.781,30.8167,16834.0
2019-10-25 11:25:00,34.59,34.71,34.58,34.69,13872.0,30.8524,30.9594,30.8435,30.9416,13872.0
2019-10-25 11:30:00,34.66,34.69,34.6,34.6,17920.0,30.9148,30.9416,30.8613,30.8613,17920.0
2019-10-25 11:35:00,34.6,34.6,34.48,34.5,92642.0,30.8613,30.8613,30.7543,30.7721,92642.0
2019-10-25 11:40:00,34.52,34.53,34.48,34.5,8370.0,30.79,30.7989,30.7543,30.7721,8370.0
2019-10-25 11:45:00,34.52,34.6,34.52,34.55,19910.0,30.79,30.8613,30.79,30.8167,19910.0
2019-10-25 11:50:00,34.52,34.58,34.52,34.58,6870.0,30.79,30.8435,30.79,30.8435,6870.0
2019-10-25 11:55:00,34.59,34.63,34.59,34.63,3400.0,30.8524,30.8881,30.8524,30.8881,3400.0
2019-10-25 12:00:00,34.62,34.68,34.62,34.68,5188.0,30.8792,30.9327,30.8792,30.9327,5188.0
2019-10-25 12:05:00,34.67,34.78,34.67,34.78,66170.0,30.9238,31.0219,30.9238,31.0219,66170.0
2019-10-25 12:10:00,34.79,34.83,34.77,34.79,12304.0,31.0308,31.0665,31.013,31.0308,12304.0
2019-10-25 12:15:00,34.79,34.88,34.77,34.84,19430.0,31.0308,31.1111,31.013,31.0754,19430.0
2019-10-25 12:20:00,34.83,34.83,34.71,34.77,24712.0,31.0665,31.0665,30.9594,31.013,24712.0
2019-10-25 12:25:00,34.78,34.81,34.75,34.8,10400.0,31.0219,31.0486,30.9951,31.0397,10400.0
2019-10-25 12:30:00,34.83,34.83,34.8,34.81,6200.0,31.0665,31.0665,31.0397,31.0486,6200.0
2019-10-25 12:35:00,34.82,34.84,34.8,34.82,7800.0,31.0575,31.0754,31.0397,31.0575,7800.0
2019-10-25 12:40:00,34.81,34.84,34.81,34.84,4200.0,31.0486,31.0754,31.0486,31.0754,4200.0
2019-10-25 12:45:00,34.84,34.84,34.81,34.82,4678.0,31.0754,31.0754,31.0486,31.0575,4678.0
2019-10-25 12:50:00,34.81,34.85,34.81,34.83,5630.0,31.0486,31.0843,31.0486,31.0665,5630.0
2019-10-25 12:55:00,34.84,34.84,34.8,34.82,8072.0,31.0754,31.0754,31.0397,31.0575,8072.0
2019-10-25 13:00:00,34.83,34.83,34.77,34.79,10150.0,31.0665,31.0665,31.013,31.0308,10150.0
2019-10-25 13:05:00,34.79,34.82,34.79,34.82,8802.0,31.0308,31.0575,31.0308,31.0575,8802.0
2019-10-25 13:10:00,34.83,34.85,34.77,34.79,10798.0,31.0665,31.0843,31.013,31.0308,10798.0
2019-10-25 13:15:00,34.78,34.8,34.76,34.79,4390.0,31.0219,31.0397,31.004,31.0308,4390.0
2019-10-25 13:20:00,34.8,34.82,34.79,34.82,4900.0,31.0397,31.0575,31.0308,31.0575,4900.0
2019-10-25 13:25:00,34.82,34.83,34.79,34.82,9184.0,31.0575,31.0665,31.0308,31.0575,9184.0
2019-10-25 13:30:00,34.82,34.84,34.81,34.82,7648.0,31.0575,31.0754,31.0486,31.0575,7648.0
2019-10-25 13:35:00,34.82,34.82,34.79,34.79,6400.0,31.0575,31.0575,31.0308,31.0308,6400.0
2019-10-25 13:40:00,34.77,34.77,34.74,34.74,3814.0,31.013,31.013,30.9862,30.9862,3814.0
2019-10-25 13:45:00,34.74,34.77,34.74,34.77,8094.0,30.9862,31.013,30.9862,31.013,8094.0
2019-10-25 13:50:00,34.76,34.8,34.74,34.75,7170.0,31.004,31.0397,30.9862,30.9951,7170.0
2019-10-25 13:55:00,34.75,34.75,34.67,34.68,9778.0,30.9951,30.9951,30.9238,30.9327,9778.0
2019-10-25 14:00:00,34.69,34.72,34.66,34.71,12354.0,30.9416,30.9684,30.9148,30.9594,12354.0
2019-10-25 14:05:00,34.71,34.72,34.7,34.72,22400.0,30.9594,30.9684,30.9505,30.9684,22400.0
2019-10-25 14:10:00,34.72,34.74,34.71,34.71,9088.0,30.9684,30.9862,30.9594,30.9594,9088.0
2019-10-25 14:15:00,34.71,34.71,34.69,34.71,6506.0,30.9594,30.9594,30.9416,30.9594,6506.0
2019-10-25 14:20:00,34.7,34.73,34.7,34.72,4800.0,30.9505,30.9773,30.9505,30.9684,4800.0
2019-10-25 14:25:00,34.73,34.74,34.7,34.71,11084.0,30.9773,30.9862,30.9505,30.9594,11084.0
2019-10-25 14:30:00,34.7,34.74,34.7,34.72,6600.0,30.9505,30.9862,30.9505,30.9684,6600.0
2019-10-25 14:35:00,34.72,34.73,34.69,34.71,27230.0,30.9684,30.9773,30.9416,30.9594,27230.0
2019-10-25 14:40:00,34.72,34.73,34.69,34.7,13168.0,30.9684,30.9773,30.9416,30.9505,13168.0
2019-10-25 14:45:00,34.71,34.75,34.7,34.74,12814.0,30.9594,30.9951,30.9505,30.9862,12814.0
2019-10-25 14:50:00,34.74,34.76,34.71,34.71,11682.0,30.9862,31.004,30.9594,30.9594,11682.0
2019-10-25 14:55:00,34.71,34.73,34.7,34.71,13318.0,30.9594,30.9773,30.9505,30.9594,13318.0
2019-10-25 15:00:00,34.7,34.71,34.65,34.67,12870.0,30.9505,30.9594,30.9059,30.9238,12870.0
2019-10-25 15:05:00,34.66,34.68,34.65,34.68,9948.0,30.9148,30.9327,30.9059,30.9327,9948.0
2019-10-25 15:10:00,34.68,34.69,34.63,34.67,17724.0,30.9327,30.9416,30.8881,30.9238,17724.0
2019-10-25 15:15:00,34.67,34.67,34.63,34.66,12448.0,30.9238,30.9238,30.8881,30.9148,12448.0
2019-10-25 15:20:00,34.66,34.67,34.62,34.62,15576.0,30.9148,30.9238,30.8792,30.8792,15576.0
2019-10-25 15:25:00,34.63,34.64,34.6,34.6,12148.0,30.8881,30.897,30.8613,30.8613,12148.0
2019-10-25 15:30:00,34.6,34.66,34.6,34.64,19530.0,30.8613,30.9148,30.8613,30.897,19530.0
2019-10-25 15:35:00,34.65,34.66,34.63,34.66,21984.0,30.9059,30.9148,30.8881,30.9148,21984.0
2019-10-25 15:40:00,34.65,34.65,34.6,34.6,31706.0,30.9059,30.9059,30.8613,30.8613,31706.0
2019-10-25 15:45:00,34.6,34.62,34.57,34.58,39544.0,30.8613,30.8792,30.8346,30.8435,39544.0
2019-10-25 15:50:00,34.58,34.6,34.53,34.55,66422.0,30.8435,30.8613,30.7989,30.8167,66422.0
2019-10-25 15:55:00,34.55,34.58,34.51,34.52,147708.0,30.8167,30.8435,30.781,30.79,147708.0
2019-10-28 09:30:00,34.67,34.7,34.38,34.6,33088.0,30.9238,30.9505,30.6651,30.8613,33088.0
2019-10-28 09:35:00,34.53,34.54,34.26,34.33,11754.0,30.7989,30.8078,30.5581,30.6205,11754.0
2019-10-28 09:40:00,34.37,34.38,34.09,34.2,19850.0,30.6562,30.6651,30.4064,30.5045,19850.0
2019-10-28 09:45:00,34.2,34.3,34.2,34.23,21020.0,30.5045,30.5937,30.5045,30.5313,21020.0
2019-10-28 09:50:00,34.19,34.24,34.16,34.19,3740.0,30.4956,30.5402,30.4689,30.4956,3740.0
2019-10-28 09:55:00,34.16,34.23,34.16,34.2,7748.0,30.4689,30.5313,30.4689,30.5045,7748.0
2019-10-28 10:00:00,34.21,34.25,34.17,34.17,11308.0,30.5135,30.5491,30.4778,30.4778,11308.0
2019-10-28 10:05:00,34.17,34.2,34.14,34.2,5104.0,30.4778,30.5045,30.451,30.5045,5104.0
2019-10-28 10:10:00,34.19,34.21,34.17,34.17,6800.0,30.4956,30.5135,30.4778,30.4778,6800.0
2019-10-28 10:15:00,34.17,34.2,34.05,34.06,16054.0,30.4778,30.5045,30.3707,30.3797,16054.0
2019-10-28 10:20:00,34.08,34.18,34.08,34.13,7800.0,30.3975,30.4867,30.3975,30.4421,7800.0
2019-10-28 10:25:00,34.16,34.16,34.08,34.08,6764.0,30.4689,30.4689,30.3975,30.3975,6764.0
2019-10-28 10:30:00,34.1,34.21,34.1,34.18,4200.0,30.4153,30.5135,30.4153,30.4867,4200.0
2019-10-28 10:35:00,34.19,34.19,34.16,34.17,2726.0,30.4956,30.4956,30.4689,30.4778,2726.0
2019-10-28 10:40:00,34.15,34.18,34.15,34.16,6200.0,30.4599,30.4867,30.4599,30.4689,6200.0
2019-10-28 10:45:00,34.15,34.23,34.15,34.23,2380.0,30.4599,30.5313,30.4599,30.5313,2380.0
2019-10-28 10:50:00,34.22,34.29,34.21,34.28,4040.0,30.5224,30.5848,30.5135,30.5759,4040.0
2019-10-28 10:55:00,34.26,34.28,34.19,34.19,7400.0,30.5581,30.5759,30.4956,30.4956,7400.0
2019-10-28 11:00:00,34.21,34.21,34.18,34.19,1400.0,30.5135,30.5135,30.4867,30.4956,1400.0
2019-10-28 11:05:00,34.16,34.2,34.15,34.15,5202.0,30.4689,30.5045,30.4599,30.4599,5202.0
2019-10-28 11:10:00,34.15,34.17,34.15,34.17,2202.0,30.4599,30.4778,30.4599,30.4778,2202.0
2019-10-28 11:15:00,34.14,34.2,34.13,34.2,3600.0,30.451,30.5045,30.4421,30.5045,3600.0
2019-10-28 11:20:00,34.2,34.26,34.19,34.26,2200.0,30.5045,30.5581,30.4956,30.5581,2200.0
2019-10-28 11:25:00,34.3,34.31,34.27,34.29,7218.0,30.5937,30.6027,30.567,30.5848,7218.0
2019-10-28 11:30:00,34.3,34.31,34.22,34.31,15962.0,30.5937,30.6027,30.5224,30.6027,15962.0
2019-10-28 11:35:00,34.31,34.37,34.3,34.33,15890.0,30.6027,30.6562,30.5937,30.6205,15890.0
2019-10-28 11:40:00,34.34,34.42,34.34,34.42,3000.0,30.6294,30.7008,30.6294,30.7008,3000.0
2019-10-28 11:45:00,34.45,34.45,34.37,34.38,6800.0,30.7275,30.7275,30.6562,30.6651,6800.0
2019-10-28 11:50:00,34.38,34.38,34.3,34.32,11400.0,30.6651,30.6651,30.5937,30.6116,11400.0
2019-10-28 11:55:00,34.32,34.35,34.31,34.31,6304.0,30.6116,30.6383,30.6027,30.6027,6304.0
2019-10-28 12:00:00,34.31,34.33,34.31,34.31,4000.0,30.6027,30.6205,30.6027,30.6027,4000.0
2019-10-28 12:05:00,34.31,34.34,34.25,34.26,10140.0,30.6027,30.6294,30.5491,30.5581,10140.0
2019-10-28 12:10:00,34.26,34.26,34.23,34.24,7856.0,30.5581,30.5581,30.5313,30.5402,7856.0
2019-10-28 12:15:00,34.24,34.26,34.22,34.25,15214.0,30.5402,30.5581,30.5224,30.5491,15214.0
2019-10-28 12:20:00,34.24,34.26,34.2,34.26,5000.0,30.5402,30.5581,30.5045,30.5581,5000.0
2019-10-28 12:25:00,34.26,34.26,34.23,34.25,4200.0,30.5581,30.5581,30.5313,30.5491,4200.0
2019-10-28 12:30:00,34.24,34.26,34.23,34.24,14138.0,30.5402,30.5581,30.5313,30.5402,14138.0
2019-10-28 12:35:00,34.24,34.25,34.2,34.21,6628.0,30.5402,30.5491,30.5045,30.5135,6628.0
2019-10-28 12:40:00,34.21,34.21,34.15,34.17,4476.0,30.5135,30.5135,30.4599,30.4778,4476.0
2019-10-28 12:45:00,34.18,34.19,34.18,34.19,2200.0,30.4867,30.4956,30.4867,30.4956,2200.0
2019-10-28 12:50:00,34.18,34.19,34.17,34.17,1260.0,30.4867,30.4956,30.4778,30.4778,1260.0
2019-10-28 12:55:00,34.17,34.17,34.14,34.14,10834.0,30.4778,30.4778,30.451,30.451,10834.0
2019-10-28 13:00:00,34.15,34.16,34.12,34.13,14730.0,30.4599,30.4689,30.4332,30.4421,14730.0
2019-10-28 13:05:00,34.15,34.15,34.15,34.15,1200.0,30.4599,30.4599,30.4599,30.4599,1200.0
2019-10-28 13:10:00,34.15,34.16,34.12,34.15,8216.0,30.4599,30.4689,30.4332,30.4599,8216.0
2019-10-28 13:15:00,34.15,34.18,34.15,34.18,1800.0,30.4599,30.4867,30.4599,30.4867,1800.0
2019-10-28 13:20:00,34.2,34.2,34.17,34.17,2200.0,30.5045,30.5045,30.4778,30.4778,2200.0
2019-10-28 13:25:00,34.17,34.17,34.13,34.15,2036.0,30.4778,30.4778,30.4421,30.4599,2036.0
2019-10-28 13:30:00,34.15,34.17,34.13,34.13,3600.0,30.4599,30.4778,30.4421,30.4421,3600.0
2019-10-28 13:35:00,34.14,34.16,34.13,34.16,2554.0,30.451,30.4689,30.4421,30.4689,2554.0
2019-10-28 13:40:00,34.16,34.16,34.15,34.16,2000.0,30.4689,30.4689,30.4599,30.4689,2000.0
2019-10-28 13:45:00,34.17,34.18,34.16,34.18,4000.0,30.4778,30.4867,30.4689,30.4867,4000.0
2019-10-28 13:50:00,34.17,34.17,34.16,34.17,2238.0,30.4778,30.4778,30.4689,30.4778,2238.0
2019-10-28 13:55:00,34.17,34.18,34.15,34.18,6816.0,30.4778,30.4867,30.4599,30.4867,6816.0
2019-10-28 14:00:00,34.18,34.19,34.17,34.17,2200.0,30.4867,30.4956,30.4778,30.4778,2200.0
2019-10-28 14:05:00,34.19,34.23,34.19,34.21,2000.0,30.4956,30.5313,30.4956,30.5135,2000.0
2019-10-28 14:10:00,34.22,34.24,34.22,34.23,6598.0,30.5224,30.5402,30.5224,30.5313,6598.0
2019-10-28 14:15:00,34.27,34.3,34.27,34.3,1200.0,30.567,30.5937,30.567,30.5937,1200.0
2019-10-28 14:20:00,34.29,34.31,34.28,34.29,5764.0,30.5848,30.6027,30.5759,30.5848,5764.0
2019-10-28 14:25:00,34.29,34.3,34.27,34.3,6052.0,30.5848,30.5937,30.567,30.5937,6052.0
2019-10-28 14:30:00,34.29,34.31,34.29,34.29,5800.0,30.5848,30.6027,30.5848,30.5848,5800.0
2019-10-28 14:35:00,34.3,34.31,34.3,34.31,820.0,30.5937,30.6027,30.5937,30.6027,820.0
2019-10-28 14:40:00,34.34,34.34,34.31,34.33,2600.0,30.6294,30.6294,30.6027,30.6205,2600.0
2019-10-28 14:45:00,34.33,34.33,34.26,34.26,11548.0,30.6205,30.6205,30.5581,30.5581,11548.0
2019-10-28 14:50:00,34.26,34.27,34.25,34.27,3644.0,30.5581,30.567,30.5491,30.567,3644.0
2019-10-28 14:55:00,34.27,34.27,34.26,34.27,3300.0,30.567,30.567,30.5581,30.567,3300.0
2019-10-28 15:00:00,34.27,34.27,34.24,34.24,8640.0,30.567,30.567,30.5402,30.5402,8640.0
2019-10-28 15:05:00,34.25,34.27,34.25,34.26,2506.0,30.5491,30.567,30.5491,30.5581,2506.0
2019-10-28 15:10:00,34.26,34.27,34.23,34.27,8518.0,30.5581,30.567,30.5313,30.567,8518.0
2019-10-28 15:15:00,34.29,34.3,34.28,34.28,5066.0,30.5848,30.5937,30.5759,30.5759,5066.0
2019-10-28 15:20:00,34.27,34.29,34.26,34.26,7118.0,30.567,30.5848,30.5581,30.5581,7118.0
2019-10-28 15:25:00,34.26,34.27,34.25,34.27,3530.0,30.5581,30.567,30.5491,30.567,3530.0
2019-10-28 15:30:00,34.27,34.27,34.25,34.26,15348.0,30.567,30.567,30.5491,30.5581,15348.0
2019-10-28 15:35:00,34.25,34.26,34.22,34.22,14448.0,30.5491,30.5581,30.5224,30.5224,14448.0
2019-10-28 15:40:00,34.23,34.23,34.19,34.19,16218.0,30.5313,30.5313,30.4956,30.4956,16218.0
2019-10-28 15:45:00,34.19,34.21,34.16,34.21,19500.0,30.4956,30.5135,30.4689,30.5135,19500.0
2019-10-28 15:50:00,34.21,34.24,34.19,34.19,43082.0,30.5135,30.5402,30.4956,30.4956,43082.0
2019-10-28 15:55:00,34.2,34.23,34.12,34.13,94876.0,30.5045,30.5313,30.4332,30.4421,94876.0
2019-10-29 09:30:00,34.03,34.1,33.9,33.9,13130.0,30.3529,30.4153,30.237,30.237,13130.0
2019-10-29 09:35:00,33.88,33.98,33.84,33.92,9786.0,30.2191,30.3083,30.1834,30.2548,9786.0
2019-10-29 09:40:00,33.99,34.1,33.94,34.1,3438.0,30.3172,30.4153,30.2726,30.4153,3438.0
2019-10-29 09:45:00,34.05,34.09,34.03,34.06,2700.0,30.3707,30.4064,30.3529,30.3797,2700.0
2019-10-29 09:50:00,34.06,34.21,34.06,34.17,8508.0,30.3797,30.5135,30.3797,30.4778,8508.0
2019-10-29 09:55:00,34.2,34.25,34.17,34.21,8452.0,30.5045,30.5491,30.4778,30.5135,8452.0
2019-10-29 10:00:00,34.2,34.35,34.18,34.31,5944.0,30.5045,30.6383,30.4867,30.6027,5944.0
2019-10-29 10:05:00,34.31,34.41,34.3,34.41,4528.0,30.6027,30.6918,30.5937,30.6918,4528.0
2019-10-29 10:10:00,34.38,34.55,34.38,34.52,8778.0,30.6651,30.8167,30.6651,30.79,8778.0
2019-10-29 10:15:00,34.54,34.55,34.45,34.46,8320.0,30.8078,30.8167,30.7275,30.7364,8320.0
2019-10-29 10:20:00,34.47,34.49,34.45,34.45,4334.0,30.7454,30.7632,30.7275,30.7275,4334.0
2019-10-29 10:25:00,34.44,34.52,34.42,34.44,14790.0,30.7186,30.79,30.7008,30.7186,14790.0
2019-10-29 10:30:00,34.45,34.46,34.42,34.46,6486.0,30.7275,30.7364,30.7008,30.7364,6486.0
2019-10-29 10:35:00,34.45,34.46,34.41,34.44,5068.0,30.7275,30.7364,30.6918,30.7186,5068.0
2019-10-29 10:40:00,34.41,34.47,34.4,34.44,3200.0,30.6918,30.7454,30.6829,30.7186,3200.0
2019-10-29 10:45:00,34.45,34.51,34.45,34.49,4894.0,30.7275,30.781,30.7275,30.7632,4894.0
2019-10-29 10:50:00,34.51,34.59,34.51,34.59,1664.0,30.781,30.8524,30.781,30.8524,1664.0
2019-10-29 10:55:00,34.54,34.59,34.54,34.58,10654.0,30.8078,30.8524,30.8078,30.8435,10654.0
2019-10-29 11:00:00,34.58,34.65,34.56,34.63,18876.0,30.8435,30.9059,30.8256,30.8881,18876.0
2019-10-29 11:05:00,34.64,34.67,34.62,34.63,8212.0,30.897,30.9238,30.8792,30.8881,8212.0
2019-10-29 11:10:00,34.62,34.67,34.58,34.59,27414.0,30.8792,30.9238,30.8435,30.8524,27414.0
2019-10-29 11:15:00,34.59,34.6,34.52,34.52,12124.0,30.8524,30.8613,30.79,30.79,12124.0
2019-10-29 11:20:00,34.52,34.54,34.51,34.52,8800.0,30.79,30.8078,30.781,30.79,8800.0
2019-10-29 11:25:00,34.53,34.57,34.53,34.56,6754.0,30.7989,30.8346,30.7989,30.8256,6754.0
2019-10-29 11:30:00,34.56,34.58,34.54,34.58,6434.0,30.8256,30.8435,30.8078,30.8435,6434.0
2019-10-29 11:35:00,34.58,34.58,34.55,34.56,4400.0,30.8435,30.8435,30.8167,30.8256,4400.0
2019-10-29 11:40:00,34.57,34.58,34.56,34.57,16018.0,30.8346,30.8435,30.8256,30.8346,16018.0
2019-10-29 11:45:00,34.57,34.6,34.56,34.58,7948.0,30.8346,30.8613,30.8256,30.8435,7948.0
2019-10-29 11:50:00,34.58,34.6,34.51,34.51,15418.0,30.8435,30.8613,30.781,30.781,15418.0
2019-10-29 11:55:00,34.52,34.54,34.41,34.41,16418.0,30.79,30.8078,30.6918,30.6918,16418.0
2019-10-29 12:00:00,34.4,34.45,34.38,34.4,12468.0,30.6829,30.7275,30.6651,30.6829,12468.0
2019-10-29 12:05:00,34.42,34.46,34.41,34.46,3964.0,30.7008,30.7364,30.6918,30.7364,3964.0
2019-10-29 12:10:00,34.47,34.52,34.43,34.49,22600.0,30.7454,30.79,30.7097,30.7632,22600.0
2019-10-29 12:15:00,34.5,34.53,34.46,34.48,27444.0,30.7721,30.7989,30.7364,30.7543,27444.0
2019-10-29 12:20:00,34.49,34.49,34.46,34.46,18692.0,30.7632,30.7632,30.7364,30.7364,18692.0
2019-10-29 12:25:00,34.47,34.48,34.43,34.44,6600.0,30.7454,30.7543,30.7097,30.7186,6600.0
2019-10-29 12:30:00,34.45,34.47,34.45,34.46,4600.0,30.7275,30.7454,30.7275,30.7364,4600.0
2019-10-29 12:35:00,34.47,34.48,34.45,34.46,4800.0,30.7454,30.7543,30.7275,30.7364,4800.0
2019-10-29 12:40:00,34.47,34.47,34.45,34.47,3246.0,30.7454,30.7454,30.7275,30.7454,3246.0
2019-10-29 12:45:00,34.46,34.48,34.46,34.48,3200.0,30.7364,30.7543,30.7364,30.7543,3200.0
2019-10-29 12:50:00,34.47,34.49,34.46,34.46,6068.0,30.7454,30.7632,30.7364,30.7364,6068.0
2019-10-29 12:55:00,34.47,34.47,34.45,34.45,1924.0,30.7454,30.7454,30.7275,30.7275,1924.0
2019-10-29 13:00:00,34.44,34.45,34.42,34.43,6400.0,30.7186,30.7275,30.7008,30.7097,6400.0
2019-10-29 13:05:00,34.43,34.43,34.41,34.43,3164.0,30.7097,30.7097,30.6918,30.7097,3164.0
2019-10-29 13:10:00,34.42,34.43,34.42,34.43,4200.0,30.7008,30.7097,30.7008,30.7097,4200.0
2019-10-29 13:15:00,34.42,34.44,34.42,34.44,2066.0,30.7008,30.7186,30.7008,30.7186,2066.0
2019-10-29 13:20:00,34.44,34.45,34.43,34.43,6400.0,30.7186,30.7275,30.7097,30.7097,6400.0
2019-10-29 13:25:00,34.43,34.44,34.42,34.43,2782.0,30.7097,30.7186,30.7008,30.7097,2782.0
2019-10-29 13:30:00,34.44,34.45,34.43,34.44,3200.0,30.7186,30.7275,30.7097,30.7186,3200.0
2019-10-29 13:35:00,34.44,34.45,34.43,34.43,6324.0,30.7186,30.7275,30.7097,30.7097,6324.0
2019-10-29 13:40:00,34.43,34.43,34.41,34.41,2200.0,30.7097,30.7097,30.6918,30.6918,2200.0
2019-10-29 13:45:00,34.42,34.42,34.35,34.35,8330.0,30.7008,30.7008,30.6383,30.6383,8330.0
2019-10-29 13:50:00,34.34,34.35,34.33,34.35,1372.0,30.6294,30.6383,30.6205,30.6383,1372.0
2019-10-29 13:55:00,34.33,34.38,34.33,34.38,12642.0,30.6205,30.6651,30.6205,30.6651,12642.0
2019-10-29 14:00:00,34.38,34.44,34.38,34.44,4886.0,30.6651,30.7186,30.6651,30.7186,4886.0
2019-10-29 14:05:00,34.44,34.48,34.43,34.48,9726.0,30.7186,30.7543,30.7097,30.7543,9726.0
2019-10-29 14:10:00,34.48,34.48,34.41,34.41,9882.0,30.7543,30.7543,30.6918,30.6918,9882.0
2019-10-29 14:15:00,34.42,34.42,34.37,34.38,2046.0,30.7008,30.7008,30.6562,30.6651,2046.0
2019-10-29 14:20:00,34.37,34.4,34.37,34.39,5100.0,30.6562,30.6829,30.6562,30.674,5100.0
2019-10-29 14:25:00,34.38,34.39,34.38,34.38,1466.0,30.6651,30.674,30.6651,30.6651,1466.0
2019-10-29 14:30:00,34.38,34.4,34.37,34.4,4294.0,30.6651,30.6829,30.6562,30.6829,4294.0
2019-10-29 14:35:00,34.39,34.39,34.35,34.35,7000.0,30.674,30.674,30.6383,30.6383,7000.0
2019-10-29 14:40:00,34.34,34.35,34.32,34.32,2420.0,30.6294,30.6383,30.6116,30.6116,2420.0
2019-10-29 14:45:00,34.29,34.33,34.29,34.32,6422.0,30.5848,30.6205,30.5848,30.6116,6422.0
2019-10-29 14:50:00,34.31,34.34,34.29,34.29,6724.0,30.6027,30.6294,30.5848,30.5848,6724.0
2019-10-29 14:55:00,34.31,34.31,34.27,34.27,4000.0,30.6027,30.6027,30.567,30.567,4000.0
2019-10-29 15:00:00,34.28,34.31,34.27,34.31,5856.0,30.5759,30.6027,30.567,30.6027,5856.0
2019-10-29 15:05:00,34.32,34.35,34.3,34.3,32490.0,30.6116,30.6383,30.5937,30.5937,32490.0
2019-10-29 15:10:00,34.3,34.35,34.3,34.34,17754.0,30.5937,30.6383,30.5937,30.6294,17754.0
2019-10-29 15:15:00,34.35,34.35,34.3,34.31,40924.0,30.6383,30.6383,30.5937,30.6027,40924.0
2019-10-29 15:20:00,34.3,34.3,34.23,34.23,9042.0,30.5937,30.5937,30.5313,30.5313,9042.0
2019-10-29 15:25:00,34.24,34.27,34.24,34.27,4706.0,30.5402,30.567,30.5402,30.567,4706.0
2019-10-29 15:30:00,34.27,34.35,34.27,34.35,16184.0,30.567,30.6383,30.567,30.6383,16184.0
2019-10-29 15:35:00,34.35,34.36,34.33,34.33,8078.0,30.6383,30.6473,30.6205,30.6205,8078.0
2019-10-29 15:40:00,34.33,34.34,34.31,34.31,5164.0,30.6205,30.6294,30.6027,30.6027,5164.0
2019-10-29 15:45:00,34.32,34.35,34.32,34.32,21210.0,30.6116,30.6383,30.6116,30.6116,21210.0
2019-10-29 15:50:00,34.33,34.33,34.27,34.27,30980.0,30.6205,30.6205,30.567,30.567,30980.0
2019-10-29 15:55:00,34.27,34.31,34.26,34.31,85876.0,30.567,30.6027,30.5581,30.6027,85876.0
2019-10-30 09:30:00,34.16,34.16,34.08,34.08,6236.0,30.4689,30.4689,30.3975,30.3975,6236.0
2019-10-30 09:35:00,33.99,34.05,33.94,34.05,4868.0,30.3172,30.3707,30.2726,30.3707,4868.0
2019-10-30 09:40:00,34.06,34.13,34.05,34.13,2144.0,30.3797,30.4421,30.3707,30.4421,2144.0
2019-10-30 09:45:00,34.13,34.17,34.06,34.15,3000.0,30.4421,30.4778,30.3797,30.4599,3000.0
2019-10-30 09:50:00,34.13,34.15,34.11,34.11,2622.0,30.4421,30.4599,30.4243,30.4243,2622.0
2019-10-30 09:55:00,34.13,34.14,34.06,34.09,3704.0,30.4421,30.451,30.3797,30.4064,3704.0
2019-10-30 10:00:00,34.06,34.06,33.83,33.84,8768.0,30.3797,30.3797,30.1745,30.1834,8768.0
2019-10-30 10:05:00,33.88,33.88,33.78,33.81,1890.0,30.2191,30.2191,30.1299,30.1567,1890.0
2019-10-30 10:10:00,33.82,33.83,33.74,33.74,5692.0,30.1656,30.1745,30.0942,30.0942,5692.0
2019-10-30 10:15:00,33.77,33.8,33.76,33.8,11540.0,30.121,30.1478,30.1121,30.1478,11540.0
2019-10-30 10:20:00,33.81,33.81,33.77,33.78,8920.0,30.1567,30.1567,30.121,30.1299,8920.0
2019-10-30 10:25:00,33.78,33.87,33.76,33.85,7200.0,30.1299,30.2102,30.1121,30.1924,7200.0
2019-10-30 10:30:00,33.83,33.94,33.82,33.91,7834.0,30.1745,30.2726,30.1656,30.2459,7834.0
2019-10-30 10:35:00,33.91,33.92,33.87,33.9,12328.0,30.2459,30.2548,30.2102,30.237,12328.0
2019-10-30 10:40:00,33.9,33.91,33.87,33.87,10772.0,30.237,30.2459,30.2102,30.2102,10772.0
2019-10-30 10:45:00,33.88,33.94,33.87,33.88,19472.0,30.2191,30.2726,30.2102,30.2191,19472.0
2019-10-30 10:50:00,33.87,33.87,33.8,33.81,6000.0,30.2102,30.2102,30.1478,30.1567,6000.0
2019-10-30 10:55:00,33.81,33.81,33.77,33.78,3658.0,30.1567,30.1567,30.121,30.1299,3658.0
2019-10-30 11:00:00,33.77,33.78,33.72,33.73,11744.0,30.121,30.1299,30.0764,30.0853,11744.0
2019-10-30 11:05:00,33.73,33.77,33.71,33.77,11098.0,30.0853,30.121,30.0675,30.121,11098.0
2019-10-30 11:10:00,33.78,33.79,33.77,33.78,3066.0,30.1299,30.1388,30.121,30.1299,3066.0
2019-10-30 11:15:00,33.77,33.83,33.76,33.8,14410.0,30.121,30.1745,30.1121,30.1478,14410.0
2019-10-30 11:20:00,33.81,33.81,33.77,33.78,9674.0,30.1567,30.1567,30.121,30.1299,9674.0
2019-10-30 11:25:00,33.78,33.78,33.76,33.77,3342.0,30.1299,30.1299,30.1121,30.121,3342.0
2019-10-30 11:30:00,33.77,33.78,33.74,33.77,5574.0,30.121,30.1299,30.0942,30.121,5574.0
2019-10-30 11:35:00,33.77,33.78,33.76,33.77,3604.0,30.121,30.1299,30.1121,30.121,3604.0
2019-10-30 11:40:00,33.78,33.8,33.77,33.78,4400.0,30.1299,30.1478,30.121,30.1299,4400.0
2019-10-30 11:45:00,33.77,33.77,33.74,33.75,1606.0,30.121,30.121,30.0942,30.1032,1606.0
2019-10-30 11:50:00,33.74,33.77,33.74,33.75,2256.0,30.0942,30.121,30.0942,30.1032,2256.0
2019-10-30 11:55:00,33.75,33.75,33.73,33.73,2400.0,30.1032,30.1032,30.0853,30.0853,2400.0
2019-10-30 12:00:00,33.71,33.73,33.7,33.73,9542.0,30.0675,30.0853,30.0586,30.0853,9542.0
2019-10-30 12:05:00,33.72,33.74,33.72,33.74,800.0,30.0764,30.0942,30.0764,30.0942,800.0
2019-10-30 12:10:00,33.77,33.77,33.73,33.73,3520.0,30.121,30.121,30.0853,30.0853,3520.0
2019-10-30 12:15:00,33.74,33.74,33.73,33.73,2288.0,30.0942,30.0942,30.0853,30.0853,2288.0
2019-10-30 12:20:00,33.73,33.75,33.72,33.75,3400.0,30.0853,30.1032,30.0764,30.1032,3400.0
2019-10-30 12:25:00,33.75,33.77,33.74,33.76,4834.0,30.1032,30.121,30.0942,30.1121,4834.0
2019-10-30 12:30:00,33.77,33.79,33.77,33.77,1800.0,30.121,30.1388,30.121,30.121,1800.0
2019-10-30 12:35:00,33.74,33.77,33.74,33.76,2720.0,30.0942,30.121,30.0942,30.1121,2720.0
2019-10-30 12:40:00,33.77,33.77,33.76,33.76,1716.0,30.121,30.121,30.1121,30.1121,1716.0
2019-10-30 12:45:00,33.76,33.76,33.72,33.72,2802.0,30.1121,30.1121,30.0764,30.0764,2802.0
2019-10-30 12:50:00,33.72,33.73,33.71,33.72,2800.0,30.0764,30.0853,30.0675,30.0764,2800.0
2019-10-30 12:55:00,33.73,33.79,33.73,33.78,6458.0,30.0853,30.1388,30.0853,30.1299,6458.0
2019-10-30 13:00:00,33.77,33.79,33.77,33.77,4892.0,30.121,30.1388,30.121,30.121,4892.0
2019-10-30 13:05:00,33.77,33.79,33.76,33.79,2000.0,30.121,30.1388,30.1121,30.1388,2000.0
2019-10-30 13:10:00,33.77,33.78,33.77,33.77,1400.0,30.121,30.1299,30.121,30.121,1400.0
2019-10-30 13:15:00,33.76,33.77,33.73,33.76,3458.0,30.1121,30.121,30.0853,30.1121,3458.0
2019-10-30 13:20:00,33.79,33.82,33.78,33.82,2400.0,30.1388,30.1656,30.1299,30.1656,2400.0
2019-10-30 13:25:00,33.8,33.81,33.77,33.8,7800.0,30.1478,30.1567,30.121,30.1478,7800.0
2019-10-30 13:30:00,33.79,33.81,33.77,33.79,3204.0,30.1388,30.1567,30.121,30.1388,3204.0
2019-10-30 13:35:00,33.78,33.79,33.74,33.74,3200.0,30.1299,30.1388,30.0942,30.0942,3200.0
2019-10-30 13:40:00,33.73,33.74,33.73,33.73,1800.0,30.0853,30.0942,30.0853,30.0853,1800.0
2019-10-30 13:45:00,33.73,33.74,33.7,33.7,4158.0,30.0853,30.0942,30.0586,30.0586,4158.0
2019-10-30 13:50:00,33.71,33.71,33.69,33.7,1600.0,30.0675,30.0675,30.0496,30.0586,1600.0
2019-10-30 13:55:00,33.67,33.73,33.65,33.73,5512.0,30.0318,30.0853,30.014,30.0853,5512.0
2019-10-30 14:00:00,33.63,33.69,33.58,33.58,4400.0,29.9961,30.0496,29.9515,29.9515,4400.0
2019-10-30 14:05:00,33.66,33.69,33.66,33.69,1012.0,30.0229,30.0496,30.0229,30.0496,1012.0
2019-10-30 14:10:00,33.7,33.73,33.7,33.73,2200.0,30.0586,30.0853,30.0586,30.0853,2200.0
2019-10-30 14:15:00,33.75,33.76,33.74,33.74,5600.0,30.1032,30.1121,30.0942,30.0942,5600.0
2019-10-30 14:20:00,33.75,33.78,33.75,33.78,1288.0,30.1032,30.1299,30.1032,30.1299,1288.0
2019-10-30 14:25:00,33.78,33.79,33.76,33.78,4862.0,30.1299,30.1388,30.1121,30.1299,4862.0
2019-10-30 14:30:00,33.79,33.82,33.77,33.77,7222.0,30.1388,30.1656,30.121,30.121,7222.0
2019-10-30 14:35:00,33.8,33.82,33.77,33.77,2608.0,30.1478,30.1656,30.121,30.121,2608.0
2019-10-30 14:40:00,33.8,33.87,33.8,33.87,4800.0,30.1478,30.2102,30.1478,30.2102,4800.0
2019-10-30 14:45:00,33.87,33.89,33.86,33.86,8668.0,30.2102,30.228,30.2013,30.2013,8668.0
2019-10-30 14:50:00,33.89,33.9,33.85,33.88,10126.0,30.228,30.237,30.1924,30.2191,10126.0
2019-10-30 14:55:00,33.88,33.92,33.88,33.88,3400.0,30.2191,30.2548,30.2191,30.2191,3400.0
2019-10-30 15:00:00,33.88,33.88,33.85,33.87,5958.0,30.2191,30.2191,30.1924,30.2102,5958.0
2019-10-30 15:05:00,33.88,33.89,33.87,33.87,3000.0,30.2191,30.228,30.2102,30.2102,3000.0
2019-10-30 15:10:00,33.87,33.88,33.85,33.86,3190.0,30.2102,30.2191,30.1924,30.2013,3190.0
2019-10-30 15:15:00,33.86,33.93,33.86,33.93,10746.0,30.2013,30.2637,30.2013,30.2637,10746.0
2019-10-30 15:20:00,33.93,33.96,33.9,33.94,15236.0,30.2637,30.2905,30.237,30.2726,15236.0
2019-10-30 15:25:00,33.95,34.01,33.94,33.99,17788.0,30.2816,30.3351,30.2726,30.3172,17788.0
2019-10-30 15:30:00,33.99,33.99,33.98,33.98,22746.0,30.3172,30.3172,30.3083,30.3083,22746.0
2019-10-30 15:35:00,33.99,33.99,33.93,33.96,19146.0,30.3172,30.3172,30.2637,30.2905,19146.0
2019-10-30 15:40:00,33.96,33.96,33.9,33.9,16124.0,30.2905,30.2905,30.237,30.237,16124.0
2019-10-30 15:45:00,33.9,33.9,33.84,33.84,16752.0,30.237,30.237,30.1834,30.1834,16752.0
2019-10-30 15:50:00,33.83,33.9,33.83,33.89,24892.0,30.1745,30.237,30.1745,30.228,24892.0
2019-10-30 15:55:00,33.9,33.9,33.84,33.87,52856.0,30.237,30.237,30.1834,30.2102,52856.0
2019-10-31 09:30:00,33.58,33.58,33.22,33.29,82584.0,29.9515,29.9515,29.6304,29.6929,82584.0
2019-10-31 09:35:00,33.29,33.36,33.01,33.1,31510.0,29.6929,29.7553,29.4431,29.5234,31510.0
2019-10-31 09:40:00,33.16,33.26,33.13,33.22,15900.0,29.5769,29.6661,29.5502,29.6304,15900.0
2019-10-31 09:45:00,33.19,33.4,33.19,33.27,13748.0,29.6037,29.791,29.6037,29.675,13748.0
2019-10-31 09:50:00,33.27,33.34,33.23,33.29,89120.0,29.675,29.7375,29.6394,29.6929,89120.0
2019-10-31 09:55:00,33.28,33.63,33.22,33.63,40982.0,29.684,29.9961,29.6304,29.9961,40982.0
2019-10-31 10:00:00,33.61,33.66,33.52,33.52,16478.0,29.9783,30.0229,29.898,29.898,16478.0
2019-10-31 10:05:00,33.52,33.54,33.37,33.41,14024.0,29.898,29.9159,29.7642,29.7999,14024.0
2019-10-31 10:10:00,33.37,33.42,33.33,33.37,10442.0,29.7642,29.8088,29.7285,29.7642,10442.0
2019-10-31 10:15:00,33.33,33.35,33.22,33.26,46454.0,29.7285,29.7464,29.6304,29.6661,46454.0
2019-10-31 10:20:00,33.24,33.24,33.01,33.01,20022.0,29.6483,29.6483,29.4431,29.4431,20022.0
2019-10-31 10:25:00,33.01,33.1,33.01,33.09,12504.0,29.4431,29.5234,29.4431,29.5145,12504.0
2019-10-31 10:30:00,33.07,33.12,33.0,33.04,19458.0,29.4966,29.5412,29.4342,29.4699,19458.0
2019-10-31 10:35:00,33.03,33.12,33.02,33.1,15004.0,29.461,29.5412,29.452,29.5234,15004.0
2019-10-31 10:40:00,33.09,33.26,33.07,33.26,21328.0,29.5145,29.6661,29.4966,29.6661,21328.0
2019-10-31 10:45:00,33.24,33.35,33.23,33.31,8400.0,29.6483,29.7464,29.6394,29.7107,8400.0
2019-10-31 10:50:00,33.36,33.46,33.34,33.4,8400.0,29.7553,29.8445,29.7375,29.791,8400.0
2019-10-31 10:55:00,33.4,33.41,33.37,33.4,14200.0,29.791,29.7999,29.7642,29.791,14200.0
2019-10-31 11:00:00,33.4,33.41,33.38,33.41,5290.0,29.791,29.7999,29.7731,29.7999,5290.0
2019-10-31 11:05:00,33.41,33.43,33.39,33.39,8032.0,29.7999,29.8177,29.7821,29.7821,8032.0
2019-10-31 11:10:00,33.4,33.49,33.4,33.43,7698.0,29.791,29.8713,29.791,29.8177,7698.0
2019-10-31 11:15:00,33.43,33.47,33.41,33.46,3080.0,29.8177,29.8534,29.7999,29.8445,3080.0
2019-10-31 11:20:00,33.5,33.57,33.5,33.57,3200.0,29.8802,29.9426,29.8802,29.9426,3200.0
2019-10-31 11:25:00,33.56,33.56,33.48,33.49,14000.0,29.9337,29.9337,29.8623,29.8713,14000.0
2019-10-31 11:30:00,33.48,33.51,33.48,33.49,2600.0,29.8623,29.8891,29.8623,29.8713,2600.0
2019-10-31 11:35:00,33.49,33.59,33.48,33.58,19454.0,29.8713,29.9605,29.8623,29.9515,19454.0
2019-10-31 11:40:00,33.6,33.6,33.52,33.52,20144.0,29.9694,29.9694,29.898,29.898,20144.0
2019-10-31 11:45:00,33.52,33.56,33.51,33.56,3000.0,29.898,29.9337,29.8891,29.9337,3000.0
2019-10-31 11:50:00,33.57,33.57,33.53,33.55,9800.0,29.9426,29.9426,29.9069,29.9248,9800.0
2019-10-31 11:55:00,33.57,33.63,33.57,33.61,2500.0,29.9426,29.9961,29.9426,29.9783,2500.0
2019-10-31 12:00:00,33.62,33.66,33.57,33.57,8962.0,29.9872,30.0229,29.9426,29.9426,8962.0
2019-10-31 12:05:00,33.57,33.58,33.5,33.54,5400.0,29.9426,29.9515,29.8802,29.9159,5400.0
2019-10-31 12:10:00,33.54,33.55,33.47,33.49,8200.0,29.9159,29.9248,29.8534,29.8713,8200.0
2019-10-31 12:15:00,33.48,33.48,33.39,33.39,3222.0,29.8623,29.8623,29.7821,29.7821,3222.0
2019-10-31 12:20:00,33.39,33.4,33.34,33.34,6048.0,29.7821,29.791,29.7375,29.7375,6048.0
2019-10-31 12:25:00,33.35,33.38,33.35,33.37,2000.0,29.7464,29.7731,29.7464,29.7642,2000.0
2019-10-31 12:30:00,33.35,33.38,33.35,33.35,7018.0,29.7464,29.7731,29.7464,29.7464,7018.0
2019-10-31 12:35:00,33.37,33.37,33.31,33.32,12394.0,29.7642,29.7642,29.7107,29.7196,12394.0
2019-10-31 12:40:00,33.31,33.32,33.27,33.28,1800.0,29.7107,29.7196,29.675,29.684,1800.0
2019-10-31 12:45:00,33.28,33.28,33.23,33.23,4800.0,29.684,29.684,29.6394,29.6394,4800.0
2019-10-31 12:50:00,33.24,33.24,33.19,33.21,13738.0,29.6483,29.6483,29.6037,29.6215,13738.0
2019-10-31 12:55:00,33.21,33.24,33.17,33.17,8838.0,29.6215,29.6483,29.5858,29.5858,8838.0
2019-10-31 13:00:00,33.17,33.24,33.13,33.22,14090.0,29.5858,29.6483,29.5502,29.6304,14090.0
2019-10-31 13:05:00,33.24,33.25,33.22,33.25,7658.0,29.6483,29.6572,29.6304,29.6572,7658.0
2019-10-31 13:10:00,33.25,33.26,33.22,33.24,7200.0,29.6572,29.6661,29.6304,29.6483,7200.0
2019-10-31 13:15:00,33.24,33.25,33.2,33.23,12932.0,29.6483,29.6572,29.6126,29.6394,12932.0
2019-10-31 13:20:00,33.24,33.24,33.21,33.24,42108.0,29.6483,29.6483,29.6215,29.6483,42108.0
2019-10-31 13:25:00,33.25,33.25,33.21,33.22,10140.0,29.6572,29.6572,29.6215,29.6304,10140.0
2019-10-31 13:30:00,33.22,33.24,33.2,33.24,19678.0,29.6304,29.6483,29.6126,29.6483,19678.0
2019-10-31 13:35:00,33.24,33.34,33.23,33.3,8734.0,29.6483,29.7375,29.6394,29.7018,8734.0
2019-10-31 13:40:00,33.3,33.3,33.28,33.3,1600.0,29.7018,29.7018,29.684,29.7018,1600.0
2019-10-31 13:45:00,33.3,33.31,33.29,33.3,13566.0,29.7018,29.7107,29.6929,29.7018,13566.0
2019-10-31 13:50:00,33.31,33.31,33.29,33.31,3442.0,29.7107,29.7107,29.6929,29.7107,3442.0
2019-10-31 13:55:00,33.3,33.33,33.3,33.32,4000.0,29.7018,29.7285,29.7018,29.7196,4000.0
2019-10-31 14:00:00,33.32,33.32,33.24,33.27,28986.0,29.7196,29.7196,29.6483,29.675,28986.0
2019-10-31 14:05:00,33.3,33.41,33.29,33.39,5110.0,29.7018,29.7999,29.6929,29.7821,5110.0
2019-10-31 14:10:00,33.4,33.44,33.38,33.42,6820.0,29.791,29.8267,29.7731,29.8088,6820.0
2019-10-31 14:15:00,33.42,33.45,33.42,33.43,4000.0,29.8088,29.8356,29.8088,29.8177,4000.0
2019-10-31 14:20:00,33.42,33.44,33.35,33.37,10172.0,29.8088,29.8267,29.7464,29.7642,10172.0
2019-10-31 14:25:00,33.37,33.38,33.35,33.35,3200.0,29.7642,29.7731,29.7464,29.7464,3200.0
2019-10-31 14:30:00,33.35,33.35,33.18,33.3,30822.0,29.7464,29.7464,29.5948,29.7018,30822.0
2019-10-31 14:35:00,33.29,33.32,33.28,33.29,6800.0,29.6929,29.7196,29.684,29.6929,6800.0
2019-10-31 14:40:00,33.27,33.32,33.25,33.32,8686.0,29.675,29.7196,29.6572,29.7196,8686.0
2019-10-31 14:45:00,33.32,33.32,33.28,33.32,5600.0,29.7196,29.7196,29.684,29.7196,5600.0
2019-10-31 14:50:00,33.32,33.34,33.32,33.33,6800.0,29.7196,29.7375,29.7196,29.7285,6800.0
2019-10-31 14:55:00,33.32,33.36,33.32,33.35,8600.0,29.7196,29.7553,29.7196,29.7464,8600.0
2019-10-31 15:00:00,33.34,33.38,33.34,33.38,15738.0,29.7375,29.7731,29.7375,29.7731,15738.0
2019-10-31 15:05:00,33.39,33.4,33.37,33.37,34068.0,29.7821,29.791,29.7642,29.7642,34068.0
2019-10-31 15:10:00,33.37,33.4,33.35,33.38,14030.0,29.7642,29.791,29.7464,29.7731,14030.0
2019-10-31 15:15:00,33.39,33.43,33.38,33.41,5756.0,29.7821,29.8177,29.7731,29.7999,5756.0
2019-10-31 15:20:00,33.42,33.42,33.35,33.35,9716.0,29.8088,29.8088,29.7464,29.7464,9716.0
2019-10-31 15:25:00,33.35,33.38,33.34,33.37,2800.0,29.7464,29.7731,29.7375,29.7642,2800.0
2019-10-31 15:30:00,33.37,33.41,33.36,33.38,11370.0,29.7642,29.7999,29.7553,29.7731,11370.0
2019-10-31 15:35:00,33.37,33.38,33.35,33.36,14106.0,29.7642,29.7731,29.7464,29.7553,14106.0
2019-10-31 15:40:00,33.36,33.38,33.35,33.37,21228.0,29.7553,29.7731,29.7464,29.7642,21228.0
2019-10-31 15:45:00,33.37,33.38,33.36,33.38,21896.0,29.7642,29.7731,29.7553,29.7731,21896.0
2019-10-31 15:50:00,33.37,33.41,33.35,33.4,28338.0,29.7642,29.7999,29.7464,29.791,28338.0
2019-10-31 15:55:00,33.4,33.42,33.37,33.38,117752.0,29.791,29.8088,29.7642,29.7731,117752.0
2019-11-01 09:30:00,33.54,33.54,33.52,33.52,6802.0,29.9159,29.9159,29.898,29.898,6802.0
2019-11-01 09:35:00,33.5,33.5,33.5,33.5,600.0,29.8802,29.8802,29.8802,29.8802,600.0
2019-11-01 09:40:00,33.47,33.51,33.35,33.45,9016.0,29.8534,29.8891,29.7464,29.8356,9016.0
2019-11-01 09:45:00,33.38,33.42,33.27,33.37,84740.0,29.7731,29.8088,29.675,29.7642,84740.0
2019-11-01 09:50:00,33.38,33.6,33.37,33.6,15282.0,29.7731,29.9694,29.7642,29.9694,15282.0
2019-11-01 09:55:00,33.7,33.72,33.67,33.67,9172.0,30.0586,30.0764,30.0318,30.0318,9172.0
2019-11-01 10:00:00,33.67,33.68,33.63,33.65,23000.0,30.0318,30.0407,29.9961,30.014,23000.0
2019-11-01 10:05:00,33.66,33.67,33.59,33.62,19390.0,30.0229,30.0318,29.9605,29.9872,19390.0
2019-11-01 10:10:00,33.63,33.73,33.62,33.73,8200.0,29.9961,30.0853,29.9872,30.0853,8200.0
2019-11-01 10:15:00,33.76,33.84,33.73,33.79,16538.0,30.1121,30.1834,30.0853,30.1388,16538.0
2019-11-01 10:20:00,33.78,33.78,33.73,33.73,6902.0,30.1299,30.1299,30.0853,30.0853,6902.0
2019-11-01 10:25:00,33.75,33.81,33.73,33.8,7652.0,30.1032,30.1567,30.0853,30.1478,7652.0
2019-11-01 10:30:00,33.84,33.87,33.78,33.78,8630.0,30.1834,30.2102,30.1299,30.1299,8630.0
2019-11-01 10:35:00,33.79,33.8,33.7,33.71,7648.0,30.1388,30.1478,30.0586,30.0675,7648.0
2019-11-01 10:40:00,33.71,33.74,33.67,33.74,4200.0,30.0675,30.0942,30.0318,30.0942,4200.0
2019-11-01 10:45:00,33.77,33.77,33.77,33.77,1840.0,30.121,30.121,30.121,30.121,1840.0
2019-11-01 10:50:00,33.77,33.77,33.74,33.77,4802.0,30.121,30.121,30.0942,30.121,4802.0
2019-11-01 10:55:00,33.78,33.85,33.76,33.85,11618.0,30.1299,30.1924,30.1121,30.1924,11618.0
2019-11-01 11:00:00,33.88,33.94,33.82,33.85,17254.0,30.2191,30.2726,30.1656,30.1924,17254.0
2019-11-01 11:05:00,33.85,33.86,33.82,33.85,9304.0,30.1924,30.2013,30.1656,30.1924,9304.0
2019-11-01 11:10:00,33.91,33.93,33.83,33.83,7428.0,30.2459,30.2637,30.1745,30.1745,7428.0
2019-11-01 11:15:00,33.85,33.86,33.69,33.69,6202.0,30.1924,30.2013,30.0496,30.0496,6202.0
2019-11-01 11:20:00,33.72,33.73,33.69,33.72,6108.0,30.0764,30.0853,30.0496,30.0764,6108.0
2019-11-01 11:25:00,33.71,33.72,33.59,33.59,11418.0,30.0675,30.0764,29.9605,29.9605,11418.0
2019-11-01 11:30:00,33.59,33.6,33.42,33.45,31348.0,29.9605,29.9694,29.8088,29.8356,31348.0
2019-11-01 11:35:00,33.47,33.48,33.39,33.42,16972.0,29.8534,29.8623,29.7821,29.8088,16972.0
2019-11-01 11:40:00,33.4,33.46,33.29,33.33,26672.0,29.791,29.8445,29.6929,29.7285,26672.0
2019-11-01 11:45:00,33.33,33.34,33.3,33.34,5200.0,29.7285,29.7375,29.7018,29.7375,5200.0
2019-11-01 11:50:00,33.34,33.42,33.34,33.38,8384.0,29.7375,29.8088,29.7375,29.7731,8384.0
2019-11-01 11:55:00,33.38,33.42,33.37,33.42,5066.0,29.7731,29.8088,29.7642,29.8088,5066.0
2019-11-01 12:00:00,33.42,33.42,33.35,33.39,15454.0,29.8088,29.8088,29.7464,29.7821,15454.0
2019-11-01 12:05:00,33.38,33.4,33.38,33.38,6800.0,29.7731,29.791,29.7731,29.7731,6800.0
2019-11-01 12:10:00,33.38,33.41,33.34,33.34,2930.0,29.7731,29.7999,29.7375,29.7375,2930.0
2019-11-01 12:15:00,33.34,33.37,33.34,33.37,3632.0,29.7375,29.7642,29.7375,29.7642,3632.0
2019-11-01 12:20:00,33.36,33.45,33.36,33.41,5816.0,29.7553,29.8356,29.7553,29.7999,5816.0
2019-11-01 12:25:00,33.4,33.41,33.35,33.35,4000.0,29.791,29.7999,29.7464,29.7464,4000.0
2019-11-01 12:30:00,33.35,33.36,33.32,33.36,6804.0,29.7464,29.7553,29.7196,29.7553,6804.0
2019-11-01 12:35:00,33.35,33.39,33.35,33.38,2236.0,29.7464,29.7821,29.7464,29.7731,2236.0
2019-11-01 12:40:00,33.41,33.43,33.41,33.41,1800.0,29.7999,29.8177,29.7999,29.7999,1800.0
2019-11-01 12:45:00,33.42,33.42,33.35,33.35,5400.0,29.8088,29.8088,29.7464,29.7464,5400.0
2019-11-01 12:50:00,33.36,33.38,33.31,33.31,9442.0,29.7553,29.7731,29.7107,29.7107,9442.0
2019-11-01 12:55:00,33.31,33.35,33.3,33.3,10000.0,29.7107,29.7464,29.7018,29.7018,10000.0
2019-11-01 13:00:00,33.31,33.31,33.25,33.29,10324.0,29.7107,29.7107,29.6572,29.6929,10324.0
2019-11-01 13:05:00,33.31,33.32,33.28,33.28,5232.0,29.7107,29.7196,29.684,29.684,5232.0
2019-11-01 13:10:00,33.29,33.31,33.28,33.31,4200.0,29.6929,29.7107,29.684,29.7107,4200.0
2019-11-01 13:15:00,33.31,33.31,33.26,33.27,5200.0,29.7107,29.7107,29.6661,29.675,5200.0
2019-11-01 13:20:00,33.27,33.3,33.26,33.27,11708.0,29.675,29.7018,29.6661,29.675,11708.0
2019-11-01 13:25:00,33.27,33.32,33.27,33.32,4344.0,29.675,29.7196,29.675,29.7196,4344.0
2019-11-01 13:30:00,33.32,33.33,33.31,33.32,9830.0,29.7196,29.7285,29.7107,29.7196,9830.0
2019-11-01 13:35:00,33.33,33.38,33.33,33.37,9144.0,29.7285,29.7731,29.7285,29.7642,9144.0
2019-11-01 13:40:00,33.37,33.38,33.36,33.38,6600.0,29.7642,29.7731,29.7553,29.7731,6600.0
2019-11-01 13:45:00,33.4,33.43,33.37,33.42,12000.0,29.791,29.8177,29.7642,29.8088,12000.0
2019-11-01 13:50:00,33.42,33.44,33.41,33.42,7676.0,29.8088,29.8267,29.7999,29.8088,7676.0
2019-11-01 13:55:00,33.41,33.41,33.38,33.39,6406.0,29.7999,29.7999,29.7731,29.7821,6406.0
2019-11-01 14:00:00,33.39,33.4,33.38,33.38,9000.0,29.7821,29.791,29.7731,29.7731,9000.0
2019-11-01 14:05:00,33.38,33.39,33.34,33.34,8596.0,29.7731,29.7821,29.7375,29.7375,8596.0
2019-11-01 14:10:00,33.34,33.35,33.33,33.35,16116.0,29.7375,29.7464,29.7285,29.7464,16116.0
2019-11-01 14:15:00,33.35,33.41,33.35,33.38,14198.0,29.7464,29.7999,29.7464,29.7731,14198.0
2019-11-01 14:20:00,33.38,33.39,33.37,33.38,5358.0,29.7731,29.7821,29.7642,29.7731,5358.0
2019-11-01 14:25:00,33.38,33.38,33.35,33.38,10896.0,29.7731,29.7731,29.7464,29.7731,10896.0
2019-11-01 14:30:00,33.38,33.41,33.37,33.39,9802.0,29.7731,29.7999,29.7642,29.7821,9802.0
2019-11-01 14:35:00,33.4,33.41,33.39,33.4,5000.0,29.791,29.7999,29.7821,29.791,5000.0
2019-11-01 14:40:00,33.4,33.42,33.38,33.42,9200.0,29.791,29.8088,29.7731,29.8088,9200.0
2019-11-01 14:45:00,33.41,33.44,33.41,33.43,13840.0,29.7999,29.8267,29.7999,29.8177,13840.0
2019-11-01 14:50:00,33.43,33.43,33.4,33.41,15648.0,29.8177,29.8177,29.791,29.7999,15648.0
2019-11-01 14:55:00,33.42,33.48,33.41,33.47,10500.0,29.8088,29.8623,29.7999,29.8534,10500.0
2019-11-01 15:00:00,33.47,33.47,33.4,33.4,6036.0,29.8534,29.8534,29.791,29.791,6036.0
2019-11-01 15:05:00,33.4,33.42,33.4,33.41,8088.0,29.791,29.8088,29.791,29.7999,8088.0
2019-11-01 15:10:00,33.41,33.42,33.37,33.4,18026.0,29.7999,29.8088,29.7642,29.791,18026.0
2019-11-01 15:15:00,33.4,33.4,33.38,33.39,7864.0,29.791,29.791,29.7731,29.7821,7864.0
2019-11-01 15:20:00,33.38,33.38,33.34,33.34,10508.0,29.7731,29.7731,29.7375,29.7375,10508.0
2019-11-01 15:25:00,33.34,33.34,33.31,33.31,9360.0,29.7375,29.7375,29.7107,29.7107,9360.0
2019-11-01 15:30:00,33.31,33.32,33.29,33.31,29880.0,29.7107,29.7196,29.6929,29.7107,29880.0
2019-11-01 15:35:00,33.31,33.37,33.31,33.37,19882.0,29.7107,29.7642,29.7107,29.7642,19882.0
2019-11-01 15:40:00,33.38,33.38,33.32,33.33,13938.0,29.7731,29.7731,29.7196,29.7285,13938.0
2019-11-01 15:45:00,33.32,33.32,33.26,33.27,38230.0,29.7196,29.7196,29.6661,29.675,38230.0
2019-11-01 15:50:00,33.27,33.35,33.27,33.34,59556.0,29.675,29.7464,29.675,29.7375,59556.0
2019-11-01 15:55:00,33.34,33.41,33.33,33.38,131914.0,29.7375,29.7999,29.7285,29.7731,131914.0
2019-11-04 09:30:00,33.68,33.7,33.43,33.47,27840.0,30.0407,30.0586,29.8177,29.8534,27840.0
2019-11-04 09:35:00,33.53,33.79,33.52,33.64,14012.0,29.9069,30.1388,29.898,30.0051,14012.0
2019-11-04 09:40:00,33.66,33.87,33.6,33.87,12210.0,30.0229,30.2102,29.9694,30.2102,12210.0
2019-11-04 09:45:00,33.81,33.9,33.76,33.87,25368.0,30.1567,30.237,30.1121,30.2102,25368.0
2019-11-04 09:50:00,33.88,33.94,33.8,33.8,23974.0,30.2191,30.2726,30.1478,30.1478,23974.0
2019-11-04 09:55:00,33.78,33.8,33.67,33.7,14528.0,30.1299,30.1478,30.0318,30.0586,14528.0
2019-11-04 10:00:00,33.77,33.77,33.58,33.58,21272.0,30.121,30.121,29.9515,29.9515,21272.0
2019-11-04 10:05:00,33.59,33.7,33.56,33.68,11626.0,29.9605,30.0586,29.9337,30.0407,11626.0
2019-11-04 10:10:00,33.71,33.73,33.65,33.65,9000.0,30.0675,30.0853,30.014,30.014,9000.0
2019-11-04 10:15:00,33.65,33.65,33.6,33.65,14162.0,30.014,30.014,29.9694,30.014,14162.0
2019-11-04 10:20:00,33.68,33.75,33.66,33.75,8668.0,30.0407,30.1032,30.0229,30.1032,8668.0
2019-11-04 10:25:00,33.75,33.78,33.65,33.65,6462.0,30.1032,30.1299,30.014,30.014,6462.0
2019-11-04 10:30:00,33.66,33.66,33.49,33.49,8200.0,30.0229,30.0229,29.8713,29.8713,8200.0
2019-11-04 10:35:00,33.47,33.52,33.43,33.47,13476.0,29.8534,29.898,29.8177,29.8534,13476.0
2019-11-04 10:40:00,33.47,33.5,33.46,33.49,17536.0,29.8534,29.8802,29.8445,29.8713,17536.0
2019-11-04 10:45:00,33.48,33.51,33.42,33.42,17718.0,29.8623,29.8891,29.8088,29.8088,17718.0
2019-11-04 10:50:00,33.42,33.51,33.41,33.48,10322.0,29.8088,29.8891,29.7999,29.8623,10322.0
2019-11-04 10:55:00,33.48,33.52,33.45,33.5,9418.0,29.8623,29.898,29.8356,29.8802,9418.0
2019-11-04 11:00:00,33.49,33.58,33.47,33.5,50378.0,29.8713,29.9515,29.8534,29.8802,50378.0
2019-11-04 11:05:00,33.5,33.52,33.47,33.5,6506.0,29.8802,29.898,29.8534,29.8802,6506.0
2019-11-04 11:10:00,33.51,33.64,33.51,33.62,10526.0,29.8891,30.0051,29.8891,29.9872,10526.0
2019-11-04 11:15:00,33.63,33.72,33.63,33.71,9536.0,29.9961,30.0764,29.9961,30.0675,9536.0
2019-11-04 11:20:00,33.7,33.71,33.67,33.67,23730.0,30.0586,30.0675,30.0318,30.0318,23730.0
2019-11-04 11:25:00,33.68,33.68,33.59,33.59,6984.0,30.0407,30.0407,29.9605,29.9605,6984.0
2019-11-04 11:30:00,33.6,33.62,33.56,33.57,10570.0,29.9694,29.9872,29.9337,29.9426,10570.0
2019-11-04 11:35:00,33.57,33.6,33.57,33.59,4564.0,29.9426,29.9694,29.9426,29.9605,4564.0
2019-11-04 11:40:00,33.6,33.6,33.56,33.59,3092.0,29.9694,29.9694,29.9337,29.9605,3092.0
2019-11-04 11:45:00,33.6,33.62,33.56,33.58,22660.0,29.9694,29.9872,29.9337,29.9515,22660.0
2019-11-04 11:50:00,33.58,33.6,33.56,33.56,45096.0,29.9515,29.9694,29.9337,29.9337,45096.0
2019-11-04 11:55:00,33.57,33.6,33.52,33.54,11966.0,29.9426,29.9694,29.898,29.9159,11966.0
2019-11-04 12:00:00,33.55,33.63,33.55,33.58,18136.0,29.9248,29.9961,29.9248,29.9515,18136.0
2019-11-04 12:05:00,33.58,33.59,33.55,33.56,19122.0,29.9515,29.9605,29.9248,29.9337,19122.0
2019-11-04 12:10:00,33.56,33.57,33.51,33.51,22150.0,29.9337,29.9426,29.8891,29.8891,22150.0
2019-11-04 12:15:00,33.53,33.57,33.52,33.54,9916.0,29.9069,29.9426,29.898,29.9159,9916.0
2019-11-04 12:20:00,33.55,33.55,33.49,33.49,16620.0,29.9248,29.9248,29.8713,29.8713,16620.0
2019-11-04 12:25:00,33.49,33.55,33.48,33.52,57956.0,29.8713,29.9248,29.8623,29.898,57956.0
2019-11-04 12:30:00,33.53,33.55,33.49,33.5,27252.0,29.9069,29.9248,29.8713,29.8802,27252.0
2019-11-04 12:35:00,33.51,33.51,33.49,33.51,6834.0,29.8891,29.8891,29.8713,29.8891,6834.0
2019-11-04 12:40:00,33.52,33.54,33.51,33.53,9696.0,29.898,29.9159,29.8891,29.9069,9696.0
2019-11-04 12:45:00,33.54,33.54,33.52,33.53,7876.0,29.9159,29.9159,29.898,29.9069,7876.0
2019-11-04 12:50:00,33.52,33.54,33.49,33.54,3362.0,29.898,29.9159,29.8713,29.9159,3362.0
2019-11-04 12:55:00,33.52,33.58,33.52,33.58,49150.0,29.898,29.9515,29.898,29.9515,49150.0
2019-11-04 13:00:00,33.57,33.6,33.55,33.6,39880.0,29.9426,29.9694,29.9248,29.9694,39880.0
2019-11-04 13:05:00,33.6,33.61,33.56,33.6,22814.0,29.9694,29.9783,29.9337,29.9694,22814.0
2019-11-04 13:10:00,33.59,33.6,33.55,33.56,50470.0,29.9605,29.9694,29.9248,29.9337,50470.0
2019-11-04 13:15:00,33.56,33.59,33.55,33.57,3400.0,29.9337,29.9605,29.9248,29.9426,3400.0
2019-11-04 13:20:00,33.57,33.66,33.57,33.66,20800.0,29.9426,30.0229,29.9426,30.0229,20800.0
2019-11-04 13:25:00,33.65,33.67,33.58,33.64,17270.0,30.014,30.0318,29.9515,30.0051,17270.0
2019-11-04 13:30:00,33.65,33.69,33.64,33.67,19672.0,30.014,30.0496,30.0051,30.0318,19672.0
2019-11-04 13:35:00,33.65,33.7,33.64,33.7,48656.0,30.014,30.0586,30.0051,30.0586,48656.0
2019-11-04 13:40:00,33.71,33.81,33.71,33.8,6618.0,30.0675,30.1567,30.0675,30.1478,6618.0
2019-11-04 13:45:00,33.79,33.82,33.74,33.81,8002.0,30.1388,30.1656,30.0942,30.1567,8002.0
2019-11-04 13:50:00,33.81,33.83,33.8,33.83,3286.0,30.1567,30.1745,30.1478,30.1745,3286.0
2019-11-04 13:55:00,33.83,33.84,33.8,33.8,4654.0,30.1745,30.1834,30.1478,30.1478,4654.0
2019-11-04 14:00:00,33.81,33.9,33.81,33.9,9116.0,30.1567,30.237,30.1567,30.237,9116.0
2019-11-04 14:05:00,33.9,33.9,33.85,33.87,5616.0,30.237,30.237,30.1924,30.2102,5616.0
2019-11-04 14:10:00,33.89,33.91,33.87,33.9,27110.0,30.228,30.2459,30.2102,30.237,27110.0
2019-11-04 14:15:00,33.88,33.9,33.87,33.89,20034.0,30.2191,30.237,30.2102,30.228,20034.0
2019-11-04 14:20:00,33.89,33.9,33.83,33.83,12504.0,30.228,30.237,30.1745,30.1745,12504.0
2019-11-04 14:25:00,33.83,33.84,33.8,33.82,6084.0,30.1745,30.1834,30.1478,30.1656,6084.0
2019-11-04 14:30:00,33.82,33.9,33.82,33.88,7608.0,30.1656,30.237,30.1656,30.2191,7608.0
2019-11-04 14:35:00,33.88,33.89,33.83,33.83,7652.0,30.2191,30.228,30.1745,30.1745,7652.0
2019-11-04 14:40:00,33.83,33.85,33.81,33.84,9168.0,30.1745,30.1924,30.1567,30.1834,9168.0
2019-11-04 14:45:00,33.84,33.85,33.8,33.81,14292.0,30.1834,30.1924,30.1478,30.1567,14292.0
2019-11-04 14:50:00,33.8,33.8,33.77,33.8,4604.0,30.1478,30.1478,30.121,30.1478,4604.0
2019-11-04 14:55:00,33.8,33.85,33.8,33.83,9882.0,30.1478,30.1924,30.1478,30.1745,9882.0
2019-11-04 15:00:00,33.84,33.84,33.77,33.79,6814.0,30.1834,30.1834,30.121,30.1388,6814.0
2019-11-04 15:05:00,33.79,33.81,33.79,33.8,6492.0,30.1388,30.1567,30.1388,30.1478,6492.0
2019-11-04 15:10:00,33.78,33.81,33.77,33.77,7716.0,30.1299,30.1567,30.121,30.121,7716.0
2019-11-04 15:15:00,33.78,33.79,33.73,33.79,13300.0,30.1299,30.1388,30.0853,30.1388,13300.0
2019-11-04 15:20:00,33.79,33.82,33.78,33.82,13324.0,30.1388,30.1656,30.1299,30.1656,13324.0
2019-11-04 15:25:00,33.83,33.84,33.8,33.81,10272.0,30.1745,30.1834,30.1478,30.1567,10272.0
2019-11-04 15:30:00,33.81,33.84,33.78,33.81,51210.0,30.1567,30.1834,30.1299,30.1567,51210.0
2019-11-04 15:35:00,33.81,33.88,33.81,33.86,17758.0,30.1567,30.2191,30.1567,30.2013,17758.0
2019-11-04 15:40:00,33.85,33.86,33.76,33.79,44660.0,30.1924,30.2013,30.1121,30.1388,44660.0
2019-11-04 15:45:00,33.8,33.83,33.77,33.81,65182.0,30.1478,30.1745,30.121,30.1567,65182.0
2019-11-04 15:50:00,33.81,33.82,33.77,33.78,95506.0,30.1567,30.1656,30.121,30.1299,95506.0
2019-11-04 15:55:00,33.79,33.82,33.72,33.74,171680.0,30.1388,30.1656,30.0764,30.0942,171680.0
2019-11-05 09:30:00,33.97,34.25,33.87,34.2,13180.0,30.2994,30.5491,30.2102,30.5045,13180.0
2019-11-05 09:35:00,34.25,34.33,34.04,34.09,29876.0,30.5491,30.6205,30.3618,30.4064,29876.0
2019-11-05 09:40:00,34.12,34.18,34.08,34.13,20932.0,30.4332,30.4867,30.3975,30.4421,20932.0
2019-11-05 09:45:00,34.16,34.29,34.15,34.27,16230.0,30.4689,30.5848,30.4599,30.567,16230.0
2019-11-05 09:50:00,34.28,34.33,34.19,34.31,13434.0,30.5759,30.6205,30.4956,30.6027,13434.0
2019-11-05 09:55:00,34.29,34.37,34.29,34.3,8816.0,30.5848,30.6562,30.5848,30.5937,8816.0
2019-11-05 10:00:00,34.37,34.49,34.3,34.38,23292.0,30.6562,30.7632,30.5937,30.6651,23292.0
2019-11-05 10:05:00,34.4,34.41,34.25,34.27,24800.0,30.6829,30.6918,30.5491,30.567,24800.0
2019-11-05 10:10:00,34.27,34.33,34.25,34.3,29336.0,30.567,30.6205,30.5491,30.5937,29336.0
2019-11-05 10:15:00,34.32,34.32,34.26,34.27,16208.0,30.6116,30.6116,30.5581,30.567,16208.0
2019-11-05 10:20:00,34.3,34.31,34.27,34.3,8200.0,30.5937,30.6027,30.567,30.5937,8200.0
2019-11-05 10:25:00,34.3,34.3,34.25,34.26,30068.0,30.5937,30.5937,30.5491,30.5581,30068.0
2019-11-05 10:30:00,34.3,34.3,34.23,34.24,31570.0,30.5937,30.5937,30.5313,30.5402,31570.0
2019-11-05 10:35:00,34.24,34.24,34.15,34.15,6600.0,30.5402,30.5402,30.4599,30.4599,6600.0
2019-11-05 10:40:00,34.13,34.14,34.05,34.07,15056.0,30.4421,30.451,30.3707,30.3886,15056.0
2019-11-05 10:45:00,34.06,34.1,33.99,34.09,40588.0,30.3797,30.4153,30.3172,30.4064,40588.0
2019-11-05 10:50:00,34.09,34.1,34.05,34.07,7808.0,30.4064,30.4153,30.3707,30.3886,7808.0
2019-11-05 10:55:00,34.07,34.1,34.01,34.01,20176.0,30.3886,30.4153,30.3351,30.3351,20176.0
2019-11-05 11:00:00,34.02,34.08,33.99,34.07,12766.0,30.344,30.3975,30.3172,30.3886,12766.0
2019-11-05 11:05:00,34.06,34.18,34.05,34.16,5994.0,30.3797,30.4867,30.3707,30.4689,5994.0
2019-11-05 11:10:00,34.15,34.21,34.15,34.18,3200.0,30.4599,30.5135,30.4599,30.4867,3200.0
2019-11-05 11:15:00,34.22,34.26,34.13,34.13,27634.0,30.5224,30.5581,30.4421,30.4421,27634.0
2019-11-05 11:20:00,34.16,34.18,34.08,34.09,17012.0,30.4689,30.4867,30.3975,30.4064,17012.0
2019-11-05 11:25:00,34.1,34.12,34.09,34.1,4618.0,30.4153,30.4332,30.4064,30.4153,4618.0
2019-11-05 11:30:00,34.11,34.13,34.08,34.09,8098.0,30.4243,30.4421,30.3975,30.4064,8098.0
2019-11-05 11:35:00,34.13,34.13,34.09,34.09,6942.0,30.4421,30.4421,30.4064,30.4064,6942.0
2019-11-05 11:40:00,34.1,34.15,34.1,34.13,7074.0,30.4153,30.4599,30.4153,30.4421,7074.0
2019-11-05 11:45:00,34.18,34.19,34.16,34.16,3350.0,30.4867,30.4956,30.4689,30.4689,3350.0
2019-11-05 11:50:00,34.17,34.19,34.13,34.13,6200.0,30.4778,30.4956,30.4421,30.4421,6200.0
2019-11-05 11:55:00,34.12,34.12,34.04,34.05,5000.0,30.4332,30.4332,30.3618,30.3707,5000.0
2019-11-05 12:00:00,34.04,34.06,33.99,34.01,6898.0,30.3618,30.3797,30.3172,30.3351,6898.0
2019-11-05 12:05:00,34.0,34.01,33.96,33.98,7404.0,30.3262,30.3351,30.2905,30.3083,7404.0
2019-11-05 12:10:00,33.99,33.99,33.93,33.93,7580.0,30.3172,30.3172,30.2637,30.2637,7580.0
2019-11-05 12:15:00,33.93,33.95,33.83,33.84,18222.0,30.2637,30.2816,30.1745,30.1834,18222.0
2019-11-05 12:20:00,33.85,33.91,33.84,33.9,7288.0,30.1924,30.2459,30.1834,30.237,7288.0
2019-11-05 12:25:00,33.89,33.91,33.88,33.9,2658.0,30.228,30.2459,30.2191,30.237,2658.0
2019-11-05 12:30:00,33.9,33.91,33.88,33.88,6234.0,30.237,30.2459,30.2191,30.2191,6234.0
2019-11-05 12:35:00,33.88,33.89,33.86,33.88,4700.0,30.2191,30.228,30.2013,30.2191,4700.0
2019-11-05 12:40:00,33.88,33.96,33.88,33.96,6460.0,30.2191,30.2905,30.2191,30.2905,6460.0
2019-11-05 12:45:00,33.96,33.99,33.96,33.99,6690.0,30.2905,30.3172,30.2905,30.3172,6690.0
2019-11-05 12:50:00,33.99,34.02,33.99,34.02,11318.0,30.3172,30.344,30.3172,30.344,11318.0
2019-11-05 12:55:00,34.02,34.02,33.99,34.0,5616.0,30.344,30.344,30.3172,30.3262,5616.0
2019-11-05 13:00:00,34.02,34.02,34.0,34.02,6266.0,30.344,30.344,30.3262,30.344,6266.0
2019-11-05 13:05:00,34.02,34.02,33.98,33.99,15200.0,30.344,30.344,30.3083,30.3172,15200.0
2019-11-05 13:10:00,33.99,34.02,33.99,34.01,6912.0,30.3172,30.344,30.3172,30.3351,6912.0
2019-11-05 13:15:00,34.0,34.02,33.99,34.01,4902.0,30.3262,30.344,30.3172,30.3351,4902.0
2019-11-05 13:20:00,33.99,33.99,33.97,33.97,6000.0,30.3172,30.3172,30.2994,30.2994,6000.0
2019-11-05 13:25:00,33.97,34.02,33.97,33.99,5400.0,30.2994,30.344,30.2994,30.3172,5400.0
2019-11-05 13:30:00,33.96,34.01,33.94,33.99,16076.0,30.2905,30.3351,30.2726,30.3172,16076.0
2019-11-05 13:35:00,33.99,33.99,33.96,33.97,3886.0,30.3172,30.3172,30.2905,30.2994,3886.0
2019-11-05 13:40:00,33.99,34.02,33.99,34.01,4258.0,30.3172,30.344,30.3172,30.3351,4258.0
2019-11-05 13:45:00,34.02,34.02,33.99,33.99,4000.0,30.344,30.344,30.3172,30.3172,4000.0
2019-11-05 13:50:00,33.98,33.99,33.97,33.97,5148.0,30.3083,30.3172,30.2994,30.2994,5148.0
2019-11-05 13:55:00,33.97,34.0,33.96,33.99,6854.0,30.2994,30.3262,30.2905,30.3172,6854.0
2019-11-05 14:00:00,33.97,33.99,33.97,33.99,5498.0,30.2994,30.3172,30.2994,30.3172,5498.0
2019-11-05 14:05:00,33.99,34.02,33.98,34.02,4600.0,30.3172,30.344,30.3083,30.344,4600.0
2019-11-05 14:10:00,34.02,34.06,34.02,34.05,7816.0,30.344,30.3797,30.344,30.3707,7816.0
2019-11-05 14:15:00,34.04,34.06,34.04,34.06,14544.0,30.3618,30.3797,30.3618,30.3797,14544.0
2019-11-05 14:20:00,34.06,34.08,34.05,34.07,7990.0,30.3797,30.3975,30.3707,30.3886,7990.0
2019-11-05 14:25:00,34.07,34.11,34.07,34.1,4178.0,30.3886,30.4243,30.3886,30.4153,4178.0
2019-11-05 14:30:00,34.1,34.12,34.1,34.12,11016.0,30.4153,30.4332,30.4153,30.4332,11016.0
2019-11-05 14:35:00,34.11,34.14,34.09,34.12,18526.0,30.4243,30.451,30.4064,30.4332,18526.0
2019-11-05 14:40:00,34.11,34.12,34.1,34.1,11600.0,30.4243,30.4332,30.4153,30.4153,11600.0
2019-11-05 14:45:00,34.1,34.13,34.1,34.12,15456.0,30.4153,30.4421,30.4153,30.4332,15456.0
2019-11-05 14:50:00,34.12,34.18,34.12,34.18,15150.0,30.4332,30.4867,30.4332,30.4867,15150.0
2019-11-05 14:55:00,34.16,34.16,34.1,34.1,29888.0,30.4689,30.4689,30.4153,30.4153,29888.0
2019-11-05 15:00:00,34.08,34.08,34.0,34.01,8248.0,30.3975,30.3975,30.3262,30.3351,8248.0
2019-11-05 15:05:00,34.01,34.01,33.95,33.99,14694.0,30.3351,30.3351,30.2816,30.3172,14694.0
2019-11-05 15:10:00,34.01,34.01,33.99,33.99,6612.0,30.3351,30.3351,30.3172,30.3172,6612.0
2019-11-05 15:15:00,33.99,34.01,33.96,33.97,8804.0,30.3172,30.3351,30.2905,30.2994,8804.0
2019-11-05 15:20:00,33.97,33.97,33.95,33.96,9386.0,30.2994,30.2994,30.2816,30.2905,9386.0
2019-11-05 15:25:00,33.98,34.0,33.97,34.0,15372.0,30.3083,30.3262,30.2994,30.3262,15372.0
2019-11-05 15:30:00,34.0,34.02,33.99,34.01,24254.0,30.3262,30.344,30.3172,30.3351,24254.0
2019-11-05 15:35:00,34.02,34.04,34.01,34.03,15246.0,30.344,30.3618,30.3351,30.3529,15246.0
2019-11-05 15:40:00,34.03,34.05,34.02,34.03,20992.0,30.3529,30.3707,30.344,30.3529,20992.0
2019-11-05 15:45:00,34.03,34.04,33.98,33.99,24518.0,30.3529,30.3618,30.3083,30.3172,24518.0
2019-11-05 15:50:00,33.99,34.02,33.99,34.02,43608.0,30.3172,30.344,30.3172,30.344,43608.0
2019-11-05 15:55:00,34.02,34.05,34.0,34.04,112284.0,30.344,30.3707,30.3262,30.3618,112284.0
2019-11-06 09:30:00,34.07,34.07,33.86,33.92,5712.0,30.3886,30.3886,30.2013,30.2548,5712.0
2019-11-06 09:35:00,33.99,33.99,33.84,33.88,4200.0,30.3172,30.3172,30.1834,30.2191,4200.0
2019-11-06 09:40:00,33.9,33.93,33.83,33.92,5404.0,30.237,30.2637,30.1745,30.2548,5404.0
2019-11-06 09:45:00,33.93,34.01,33.87,33.93,20134.0,30.2637,30.3351,30.2102,30.2637,20134.0
2019-11-06 09:50:00,33.95,33.98,33.91,33.98,15400.0,30.2816,30.3083,30.2459,30.3083,15400.0
2019-11-06 09:55:00,33.96,34.13,33.93,34.04,24696.0,30.2905,30.4421,30.2637,30.3618,24696.0
2019-11-06 10:00:00,34.02,34.1,34.01,34.07,21840.0,30.344,30.4153,30.3351,30.3886,21840.0
2019-11-06 10:05:00,34.1,34.24,34.08,34.16,36346.0,30.4153,30.5402,30.3975,30.4689,36346.0
2019-11-06 10:10:00,34.18,34.21,34.12,34.2,12454.0,30.4867,30.5135,30.4332,30.5045,12454.0
2019-11-06 10:15:00,34.19,34.19,34.08,34.09,8784.0,30.4956,30.4956,30.3975,30.4064,8784.0
2019-11-06 10:20:00,34.06,34.08,34.0,34.08,5612.0,30.3797,30.3975,30.3262,30.3975,5612.0
2019-11-06 10:25:00,34.08,34.1,34.06,34.08,12528.0,30.3975,30.4153,30.3797,30.3975,12528.0
2019-11-06 10:30:00,34.08,34.13,34.07,34.1,28844.0,30.3975,30.4421,30.3886,30.4153,28844.0
2019-11-06 10:35:00,34.1,34.1,34.0,34.0,13418.0,30.4153,30.4153,30.3262,30.3262,13418.0
2019-11-06 10:40:00,34.0,34.16,33.98,34.12,18720.0,30.3262,30.4689,30.3083,30.4332,18720.0
2019-11-06 10:45:00,34.12,34.13,34.06,34.08,9992.0,30.4332,30.4421,30.3797,30.3975,9992.0
2019-11-06 10:50:00,34.07,34.1,34.06,34.06,4402.0,30.3886,30.4153,30.3797,30.3797,4402.0
2019-11-06 10:55:00,34.06,34.13,34.03,34.1,12992.0,30.3797,30.4421,30.3529,30.4153,12992.0
2019-11-06 11:00:00,34.1,34.14,34.08,34.14,13990.0,30.4153,30.451,30.3975,30.451,13990.0
2019-11-06 11:05:00,34.15,34.15,34.09,34.09,10200.0,30.4599,30.4599,30.4064,30.4064,10200.0
2019-11-06 11:10:00,34.1,34.13,34.07,34.09,20964.0,30.4153,30.4421,30.3886,30.4064,20964.0
2019-11-06 11:15:00,34.09,34.12,34.08,34.12,9774.0,30.4064,30.4332,30.3975,30.4332,9774.0
2019-11-06 11:20:00,34.11,34.19,34.1,34.19,29240.0,30.4243,30.4956,30.4153,30.4956,29240.0
2019-11-06 11:25:00,34.18,34.23,34.16,34.16,7410.0,30.4867,30.5313,30.4689,30.4689,7410.0
2019-11-06 11:30:00,34.18,34.19,34.16,34.16,12116.0,30.4867,30.4956,30.4689,30.4689,12116.0
2019-11-06 11:35:00,34.15,34.16,34.13,34.15,5000.0,30.4599,30.4689,30.4421,30.4599,5000.0
2019-11-06 11:40:00,34.13,34.19,34.08,34.08,5746.0,30.4421,30.4956,30.3975,30.3975,5746.0
2019-11-06 11:45:00,34.06,34.1,34.0,34.02,11474.0,30.3797,30.4153,30.3262,30.344,11474.0
2019-11-06 11:50:00,34.02,34.03,33.97,33.98,5000.0,30.344,30.3529,30.2994,30.3083,5000.0
2019-11-06 11:55:00,33.96,34.01,33.9,33.94,12772.0,30.2905,30.3351,30.237,30.2726,12772.0
2019-11-06 12:00:00,33.94,33.94,33.89,33.94,12008.0,30.2726,30.2726,30.228,30.2726,12008.0
2019-11-06 12:05:00,33.93,33.95,33.9,33.91,11982.0,30.2637,30.2816,30.237,30.2459,11982.0
2019-11-06 12:10:00,33.9,33.9,33.85,33.87,3536.0,30.237,30.237,30.1924,30.2102,3536.0
2019-11-06 12:15:00,33.87,33.87,33.79,33.79,9824.0,30.2102,30.2102,30.1388,30.1388,9824.0
2019-11-06 12:20:00,33.79,33.79,33.7,33.77,28838.0,30.1388,30.1388,30.0586,30.121,28838.0
2019-11-06 12:25:00,33.77,33.85,33.76,33.85,4400.0,30.121,30.1924,30.1121,30.1924,4400.0
2019-11-06 12:30:00,33.85,33.85,33.84,33.84,1800.0,30.1924,30.1924,30.1834,30.1834,1800.0
2019-11-06 12:35:00,33.84,33.95,33.83,33.94,8438.0,30.1834,30.2816,30.1745,30.2726,8438.0
2019-11-06 12:40:00,33.96,33.96,33.93,33.94,5750.0,30.2905,30.2905,30.2637,30.2726,5750.0
2019-11-06 12:45:00,33.93,33.99,33.92,33.99,5432.0,30.2637,30.3172,30.2548,30.3172,5432.0
2019-11-06 12:50:00,33.99,34.0,33.97,33.99,3800.0,30.3172,30.3262,30.2994,30.3172,3800.0
2019-11-06 12:55:00,33.99,34.05,33.98,34.04,4000.0,30.3172,30.3707,30.3083,30.3618,4000.0
2019-11-06 13:00:00,34.04,34.06,34.04,34.06,3404.0,30.3618,30.3797,30.3618,30.3797,3404.0
2019-11-06 13:05:00,34.04,34.04,34.0,34.04,6822.0,30.3618,30.3618,30.3262,30.3618,6822.0
2019-11-06 13:10:00,34.06,34.1,34.05,34.1,2800.0,30.3797,30.4153,30.3707,30.4153,2800.0
2019-11-06 13:15:00,34.09,34.1,34.07,34.1,17086.0,30.4064,30.4153,30.3886,30.4153,17086.0
2019-11-06 13:20:00,34.1,34.11,34.07,34.1,10912.0,30.4153,30.4243,30.3886,30.4153,10912.0
2019-11-06 13:25:00,34.1,34.1,34.09,34.1,6076.0,30.4153,30.4153,30.4064,30.4153,6076.0
2019-11-06 13:30:00,34.1,34.12,34.09,34.12,4944.0,30.4153,30.4332,30.4064,30.4332,4944.0
2019-11-06 13:35:00,34.14,34.16,34.1,34.16,10198.0,30.451,30.4689,30.4153,30.4689,10198.0
2019-11-06 13:40:00,34.15,34.17,34.1,34.13,11400.0,30.4599,30.4778,30.4153,30.4421,11400.0
2019-11-06 13:45:00,34.12,34.12,34.09,34.09,4802.0,30.4332,30.4332,30.4064,30.4064,4802.0
2019-11-06 13:50:00,34.09,34.12,34.09,34.12,1992.0,30.4064,30.4332,30.4064,30.4332,1992.0
2019-11-06 13:55:00,34.1,34.2,34.1,34.11,22400.0,30.4153,30.5045,30.4153,30.4243,22400.0
2019-11-06 14:00:00,34.13,34.15,34.11,34.15,5928.0,30.4421,30.4599,30.4243,30.4599,5928.0
2019-11-06 14:05:00,34.16,34.16,34.13,34.13,6444.0,30.4689,30.4689,30.4421,30.4421,6444.0
2019-11-06 14:10:00,34.15,34.16,34.13,34.13,11290.0,30.4599,30.4689,30.4421,30.4421,11290.0
2019-11-06 14:15:00,34.13,34.15,34.1,34.12,7610.0,30.4421,30.4599,30.4153,30.4332,7610.0
2019-11-06 14:20:00,34.11,34.13,34.11,34.13,5446.0,30.4243,30.4421,30.4243,30.4421,5446.0
2019-11-06 14:25:00,34.15,34.16,34.13,34.16,4804.0,30.4599,30.4689,30.4421,30.4689,4804.0
2019-11-06 14:30:00,34.16,34.22,34.16,34.2,20226.0,30.4689,30.5224,30.4689,30.5045,20226.0
2019-11-06 14:35:00,34.19,34.23,34.16,34.22,22762.0,30.4956,30.5313,30.4689,30.5224,22762.0
2019-11-06 14:40:00,34.23,34.28,34.22,34.24,15016.0,30.5313,30.5759,30.5224,30.5402,15016.0
2019-11-06 14:45:00,34.26,34.31,34.24,34.31,32096.0,30.5581,30.6027,30.5402,30.6027,32096.0
2019-11-06 14:50:00,34.32,34.32,34.28,34.28,8298.0,30.6116,30.6116,30.5759,30.5759,8298.0
2019-11-06 14:55:00,34.27,34.27,34.24,34.24,4550.0,30.567,30.567,30.5402,30.5402,4550.0
2019-11-06 15:00:00,34.26,34.29,34.24,34.26,8606.0,30.5581,30.5848,30.5402,30.5581,8606.0
2019-11-06 15:05:00,34.26,34.27,34.24,34.27,4600.0,30.5581,30.567,30.5402,30.567,4600.0
2019-11-06 15:10:00,34.27,34.32,34.27,34.3,12294.0,30.567,30.6116,30.567,30.5937,12294.0
2019-11-06 15:15:00,34.31,34.34,34.31,34.32,17712.0,30.6027,30.6294,30.6027,30.6116,17712.0
2019-11-06 15:20:00,34.32,34.37,34.32,34.35,14056.0,30.6116,30.6562,30.6116,30.6383,14056.0
2019-11-06 15:25:00,34.35,34.36,34.32,34.32,19474.0,30.6383,30.6473,30.6116,30.6116,19474.0
2019-11-06 15:30:00,34.32,34.32,34.29,34.3,11346.0,30.6116,30.6116,30.5848,30.5937,11346.0
2019-11-06 15:35:00,34.3,34.3,34.22,34.22,24996.0,30.5937,30.5937,30.5224,30.5224,24996.0
2019-11-06 15:40:00,34.21,34.21,34.15,34.17,20988.0,30.5135,30.5135,30.4599,30.4778,20988.0
2019-11-06 15:45:00,34.17,34.24,34.17,34.2,33558.0,30.4778,30.5402,30.4778,30.5045,33558.0
2019-11-06 15:50:00,34.21,34.25,34.2,34.24,26864.0,30.5135,30.5491,30.5045,30.5402,26864.0
2019-11-06 15:55:00,34.24,34.3,34.23,34.27,86646.0,30.5402,30.5937,30.5313,30.567,86646.0
2019-11-07 09:30:00,34.51,34.77,34.47,34.56,55190.0,30.781,31.013,30.7454,30.8256,55190.0
2019-11-07 09:35:00,34.7,34.78,34.52,34.78,7206.0,30.9505,31.0219,30.79,31.0219,7206.0
2019-11-07 09:40:00,34.68,34.79,34.68,34.74,11198.0,30.9327,31.0308,30.9327,30.9862,11198.0
2019-11-07 09:45:00,34.76,34.91,34.76,34.85,17248.0,31.004,31.1378,31.004,31.0843,17248.0
2019-11-07 09:50:00,34.81,34.84,34.73,34.81,14026.0,31.0486,31.0754,30.9773,31.0486,14026.0
2019-11-07 09:55:00,34.8,34.84,34.71,34.81,20160.0,31.0397,31.0754,30.9594,31.0486,20160.0
2019-11-07 10:00:00,34.82,34.85,34.77,34.82,67524.0,31.0575,31.0843,31.013,31.0575,67524.0
2019-11-07 10:05:00,34.81,34.93,34.77,34.88,106248.0,31.0486,31.1557,31.013,31.1111,106248.0
2019-11-07 10:10:00,34.89,34.97,34.88,34.93,110670.0,31.12,31.1913,31.1111,31.1557,110670.0
2019-11-07 10:15:00,34.93,35.1,34.91,35.08,52382.0,31.1557,31.3073,31.1378,31.2895,52382.0
2019-11-07 10:20:00,35.06,35.19,35.06,35.06,19016.0,31.2716,31.3876,31.2716,31.2716,19016.0
2019-11-07 10:25:00,35.08,35.13,34.99,35.02,66672.0,31.2895,31.3341,31.2092,31.2359,66672.0
2019-11-07 10:30:00,35.04,35.07,35.02,35.02,10682.0,31.2538,31.2805,31.2359,31.2359,10682.0
2019-11-07 10:35:00,35.0,35.02,34.93,35.02,51874.0,31.2181,31.2359,31.1557,31.2359,51874.0
2019-11-07 10:40:00,35.02,35.03,34.96,35.0,10832.0,31.2359,31.2449,31.1824,31.2181,10832.0
2019-11-07 10:45:00,35.0,35.07,34.99,34.99,21134.0,31.2181,31.2805,31.2092,31.2092,21134.0
2019-11-07 10:50:00,34.99,35.02,34.88,34.89,25044.0,31.2092,31.2359,31.1111,31.12,25044.0
2019-11-07 10:55:00,34.9,34.96,34.9,34.95,4000.0,31.1289,31.1824,31.1289,31.1735,4000.0
2019-11-07 11:00:00,34.95,34.95,34.9,34.9,8790.0,31.1735,31.1735,31.1289,31.1289,8790.0
2019-11-07 11:05:00,34.91,34.91,34.81,34.81,10050.0,31.1378,31.1378,31.0486,31.0486,10050.0
2019-11-07 11:10:00,34.83,34.83,34.73,34.73,2800.0,31.0665,31.0665,30.9773,30.9773,2800.0
2019-11-07 11:15:00,34.7,34.74,34.7,34.7,3000.0,30.9505,30.9862,30.9505,30.9505,3000.0
2019-11-07 11:20:00,34.7,34.76,34.7,34.73,5000.0,30.9505,31.004,30.9505,30.9773,5000.0
2019-11-07 11:25:00,34.73,34.73,34.68,34.73,3622.0,30.9773,30.9773,30.9327,30.9773,3622.0
2019-11-07 11:30:00,34.73,34.81,34.72,34.8,6826.0,30.9773,31.0486,30.9684,31.0397,6826.0
2019-11-07 11:35:00,34.82,34.84,34.76,34.79,18942.0,31.0575,31.0754,31.004,31.0308,18942.0
2019-11-07 11:40:00,34.81,34.81,34.7,34.76,8740.0,31.0486,31.0486,30.9505,31.004,8740.0
2019-11-07 11:45:00,34.74,34.74,34.69,34.71,10402.0,30.9862,30.9862,30.9416,30.9594,10402.0
2019-11-07 11:50:00,34.7,34.77,34.7,34.73,24820.0,30.9505,31.013,30.9505,30.9773,24820.0
2019-11-07 11:55:00,34.72,34.8,34.71,34.77,18082.0,30.9684,31.0397,30.9594,31.013,18082.0
2019-11-07 12:00:00,34.81,34.84,34.73,34.73,7200.0,31.0486,31.0754,30.9773,30.9773,7200.0
2019-11-07 12:05:00,34.69,34.79,34.68,34.73,36022.0,30.9416,31.0308,30.9327,30.9773,36022.0
2019-11-07 12:10:00,34.76,34.76,34.74,34.75,3900.0,31.004,31.004,30.9862,30.9951,3900.0
2019-11-07 12:15:00,34.74,34.79,34.7,34.79,29706.0,30.9862,31.0308,30.9505,31.0308,29706.0
2019-11-07 12:20:00,34.8,34.83,34.79,34.82,7030.0,31.0397,31.0665,31.0308,31.0575,7030.0
2019-11-07 12:25:00,34.84,34.85,34.81,34.83,8320.0,31.0754,31.0843,31.0486,31.0665,8320.0
2019-11-07 12:30:00,34.84,34.85,34.81,34.81,4000.0,31.0754,31.0843,31.0486,31.0486,4000.0
2019-11-07 12:35:00,34.83,34.84,34.77,34.83,20250.0,31.0665,31.0754,31.013,31.0665,20250.0
2019-11-07 12:40:00,34.83,34.88,34.82,34.83,53910.0,31.0665,31.1111,31.0575,31.0665,53910.0
2019-11-07 12:45:00,34.83,34.86,34.8,34.84,27740.0,31.0665,31.0932,31.0397,31.0754,27740.0
2019-11-07 12:50:00,34.84,34.93,34.84,34.92,37896.0,31.0754,31.1557,31.0754,31.1467,37896.0
2019-11-07 12:55:00,34.92,34.96,34.88,34.95,35136.0,31.1467,31.1824,31.1111,31.1735,35136.0
2019-11-07 13:00:00,34.95,34.98,34.87,34.87,23756.0,31.1735,31.2003,31.1021,31.1021,23756.0
2019-11-07 13:05:00,34.88,34.96,34.88,34.94,63788.0,31.1111,31.1824,31.1111,31.1646,63788.0
2019-11-07 13:10:00,34.94,34.95,34.75,34.76,61942.0,31.1646,31.1735,30.9951,31.004,61942.0
2019-11-07 13:15:00,34.74,34.83,34.72,34.82,37794.0,30.9862,31.0665,30.9684,31.0575,37794.0
2019-11-07 13:20:00,34.82,34.82,34.77,34.8,8400.0,31.0575,31.0575,31.013,31.0397,8400.0
2019-11-07 13:25:00,34.8,34.8,34.71,34.73,4872.0,31.0397,31.0397,30.9594,30.9773,4872.0
2019-11-07 13:30:00,34.71,34.72,34.66,34.7,8398.0,30.9594,30.9684,30.9148,30.9505,8398.0
2019-11-07 13:35:00,34.7,34.74,34.69,34.74,4664.0,30.9505,30.9862,30.9416,30.9862,4664.0
2019-11-07 13:40:00,34.73,34.74,34.66,34.66,14888.0,30.9773,30.9862,30.9148,30.9148,14888.0
2019-11-07 13:45:00,34.63,34.63,34.58,34.58,6300.0,30.8881,30.8881,30.8435,30.8435,6300.0
2019-11-07 13:50:00,34.6,34.61,34.55,34.6,17780.0,30.8613,30.8702,30.8167,30.8613,17780.0
2019-11-07 13:55:00,34.6,34.6,34.53,34.57,19784.0,30.8613,30.8613,30.7989,30.8346,19784.0
2019-11-07 14:00:00,34.57,34.63,34.57,34.63,5800.0,30.8346,30.8881,30.8346,30.8881,5800.0
2019-11-07 14:05:00,34.62,34.65,34.62,34.65,10654.0,30.8792,30.9059,30.8792,30.9059,10654.0
2019-11-07 14:10:00,34.65,34.65,34.52,34.57,17332.0,30.9059,30.9059,30.79,30.8346,17332.0
2019-11-07 14:15:00,34.55,34.56,34.52,34.56,5762.0,30.8167,30.8256,30.79,30.8256,5762.0
2019-11-07 14:20:00,34.54,34.54,34.48,34.5,7276.0,30.8078,30.8078,30.7543,30.7721,7276.0
2019-11-07 14:25:00,34.5,34.51,34.43,34.44,10510.0,30.7721,30.781,30.7097,30.7186,10510.0
2019-11-07 14:30:00,34.45,34.49,34.42,34.49,11112.0,30.7275,30.7632,30.7008,30.7632,11112.0
2019-11-07 14:35:00,34.48,34.51,34.48,34.51,5526.0,30.7543,30.781,30.7543,30.781,5526.0
2019-11-07 14:40:00,34.5,34.51,34.41,34.42,11850.0,30.7721,30.781,30.6918,30.7008,11850.0
2019-11-07 14:45:00,34.43,34.43,34.37,34.39,6576.0,30.7097,30.7097,30.6562,30.674,6576.0
2019-11-07 14:50:00,34.37,34.38,34.35,34.35,13296.0,30.6562,30.6651,30.6383,30.6383,13296.0
2019-11-07 14:55:00,34.34,34.38,34.31,34.38,8224.0,30.6294,30.6651,30.6027,30.6651,8224.0
2019-11-07 15:00:00,34.38,34.43,34.35,34.39,8818.0,30.6651,30.7097,30.6383,30.674,8818.0
2019-11-07 15:05:00,34.39,34.43,34.33,34.42,17184.0,30.674,30.7097,30.6205,30.7008,17184.0
2019-11-07 15:10:00,34.41,34.43,34.38,34.41,8970.0,30.6918,30.7097,30.6651,30.6918,8970.0
2019-11-07 15:15:00,34.42,34.42,34.33,34.34,5730.0,30.7008,30.7008,30.6205,30.6294,5730.0
2019-11-07 15:20:00,34.32,34.34,34.3,34.32,12662.0,30.6116,30.6294,30.5937,30.6116,12662.0
2019-11-07 15:25:00,34.32,34.35,34.31,34.34,12800.0,30.6116,30.6383,30.6027,30.6294,12800.0
2019-11-07 15:30:00,34.35,34.46,34.35,34.45,23932.0,30.6383,30.7364,30.6383,30.7275,23932.0
2019-11-07 15:35:00,34.47,34.54,34.47,34.52,28558.0,30.7454,30.8078,30.7454,30.79,28558.0
2019-11-07 15:40:00,34.52,34.55,34.51,34.52,22436.0,30.79,30.8167,30.781,30.79,22436.0
2019-11-07 15:45:00,34.52,34.57,34.51,34.56,27568.0,30.79,30.8346,30.781,30.8256,27568.0
2019-11-07 15:50:00,34.57,34.63,34.51,34.52,58876.0,30.8346,30.8881,30.781,30.79,58876.0
2019-11-07 15:55:00,34.53,34.62,34.5,34.6,158420.0,30.7989,30.8792,30.7721,30.8613,158420.0
2019-11-08 09:30:00,34.44,34.54,34.27,34.27,17548.0,30.7186,30.8078,30.567,30.567,17548.0
2019-11-08 09:35:00,34.38,34.38,34.01,34.22,14944.0,30.6651,30.6651,30.3351,30.5224,14944.0
2019-11-08 09:40:00,34.22,34.23,34.08,34.17,24722.0,30.5224,30.5313,30.3975,30.4778,24722.0
2019-11-08 09:45:00,34.16,34.28,34.11,34.28,49130.0,30.4689,30.5759,30.4243,30.5759,49130.0
2019-11-08 09:50:00,34.27,34.29,34.18,34.19,53924.0,30.567,30.5848,30.4867,30.4956,53924.0
2019-11-08 09:55:00,34.15,34.44,34.01,34.01,40080.0,30.4599,30.7186,30.3351,30.3351,40080.0
2019-11-08 10:00:00,34.01,34.01,33.73,33.96,22166.0,30.3351,30.3351,30.0853,30.2905,22166.0
2019-11-08 10:05:00,33.92,34.23,33.92,34.23,21404.0,30.2548,30.5313,30.2548,30.5313,21404.0
2019-11-08 10:10:00,34.27,34.56,34.27,34.48,28842.0,30.567,30.8256,30.567,30.7543,28842.0
2019-11-08 10:15:00,34.46,34.65,34.43,34.65,22298.0,30.7364,30.9059,30.7097,30.9059,22298.0
2019-11-08 10:20:00,34.7,34.7,34.59,34.66,4600.0,30.9505,30.9505,30.8524,30.9148,4600.0
2019-11-08 10:25:00,34.63,34.73,34.47,34.47,10916.0,30.8881,30.9773,30.7454,30.7454,10916.0
2019-11-08 10:30:00,34.46,34.46,34.37,34.37,7800.0,30.7364,30.7364,30.6562,30.6562,7800.0
2019-11-08 10:35:00,34.37,34.41,34.37,34.39,8584.0,30.6562,30.6918,30.6562,30.674,8584.0
2019-11-08 10:40:00,34.4,34.54,34.4,34.53,10886.0,30.6829,30.8078,30.6829,30.7989,10886.0
2019-11-08 10:45:00,34.52,34.58,34.52,34.56,4366.0,30.79,30.8435,30.79,30.8256,4366.0
2019-11-08 10:50:00,34.62,34.67,34.56,34.57,9452.0,30.8792,30.9238,30.8256,30.8346,9452.0
2019-11-08 10:55:00,34.56,34.58,34.45,34.47,8780.0,30.8256,30.8435,30.7275,30.7454,8780.0
2019-11-08 11:00:00,34.46,34.59,34.46,34.59,8236.0,30.7364,30.8524,30.7364,30.8524,8236.0
2019-11-08 11:05:00,34.59,34.64,34.53,34.64,9408.0,30.8524,30.897,30.7989,30.897,9408.0
2019-11-08 11:10:00,34.61,34.61,34.57,34.57,14178.0,30.8702,30.8702,30.8346,30.8346,14178.0
2019-11-08 11:15:00,34.57,34.57,34.44,34.44,34926.0,30.8346,30.8346,30.7186,30.7186,34926.0
2019-11-08 11:20:00,34.41,34.43,34.39,34.4,4000.0,30.6918,30.7097,30.674,30.6829,4000.0
2019-11-08 11:25:00,34.41,34.41,34.37,34.37,9704.0,30.6918,30.6918,30.6562,30.6562,9704.0
2019-11-08 11:30:00,34.38,34.51,34.38,34.49,9800.0,30.6651,30.781,30.6651,30.7632,9800.0
2019-11-08 11:35:00,34.47,34.47,34.43,34.45,3202.0,30.7454,30.7454,30.7097,30.7275,3202.0
2019-11-08 11:40:00,34.46,34.49,34.41,34.41,5200.0,30.7364,30.7632,30.6918,30.6918,5200.0
2019-11-08 11:45:00,34.4,34.43,34.38,34.38,7074.0,30.6829,30.7097,30.6651,30.6651,7074.0
2019-11-08 11:50:00,34.38,34.42,34.35,34.35,5848.0,30.6651,30.7008,30.6383,30.6383,5848.0
2019-11-08 11:55:00,34.35,34.36,34.26,34.26,9952.0,30.6383,30.6473,30.5581,30.5581,9952.0
2019-11-08 12:00:00,34.27,34.27,34.27,34.27,2400.0,30.567,30.567,30.567,30.567,2400.0
2019-11-08 12:05:00,34.27,34.33,34.27,34.32,2200.0,30.567,30.6205,30.567,30.6116,2200.0
2019-11-08 12:10:00,34.33,34.35,34.33,34.35,400.0,30.6205,30.6383,30.6205,30.6383,400.0
2019-11-08 12:15:00,34.37,34.38,34.37,34.37,1800.0,30.6562,30.6651,30.6562,30.6562,1800.0
2019-11-08 12:20:00,34.37,34.43,34.37,34.4,4600.0,30.6562,30.7097,30.6562,30.6829,4600.0
2019-11-08 12:25:00,34.41,34.46,34.41,34.46,1800.0,30.6918,30.7364,30.6918,30.7364,1800.0
2019-11-08 12:30:00,34.46,34.49,34.45,34.47,4916.0,30.7364,30.7632,30.7275,30.7454,4916.0
2019-11-08 12:35:00,34.47,34.51,34.47,34.48,2800.0,30.7454,30.781,30.7454,30.7543,2800.0
2019-11-08 12:40:00,34.48,34.48,34.44,34.46,4400.0,30.7543,30.7543,30.7186,30.7364,4400.0
2019-11-08 12:45:00,34.47,34.48,34.42,34.42,4836.0,30.7454,30.7543,30.7008,30.7008,4836.0
2019-11-08 12:50:00,34.45,34.45,34.43,34.44,4226.0,30.7275,30.7275,30.7097,30.7186,4226.0
2019-11-08 12:55:00,34.43,34.46,34.4,34.46,11534.0,30.7097,30.7364,30.6829,30.7364,11534.0
2019-11-08 13:00:00,34.46,34.47,34.46,34.46,5626.0,30.7364,30.7454,30.7364,30.7364,5626.0
2019-11-08 13:05:00,34.48,34.51,34.47,34.51,4236.0,30.7543,30.781,30.7454,30.781,4236.0
2019-11-08 13:10:00,34.51,34.51,34.48,34.49,2800.0,30.781,30.781,30.7543,30.7632,2800.0
2019-11-08 13:15:00,34.49,34.52,34.49,34.52,3860.0,30.7632,30.79,30.7632,30.79,3860.0
2019-11-08 13:20:00,34.54,34.56,34.5,34.52,5774.0,30.8078,30.8256,30.7721,30.79,5774.0
2019-11-08 13:25:00,34.5,34.51,34.49,34.49,2602.0,30.7721,30.781,30.7632,30.7632,2602.0
2019-11-08 13:30:00,34.48,34.51,34.48,34.51,5408.0,30.7543,30.781,30.7543,30.781,5408.0
2019-11-08 13:35:00,34.49,34.53,34.49,34.51,5174.0,30.7632,30.7989,30.7632,30.781,5174.0
2019-11-08 13:40:00,34.51,34.51,34.46,34.48,5050.0,30.781,30.781,30.7364,30.7543,5050.0
2019-11-08 13:45:00,34.48,34.49,34.46,34.49,16008.0,30.7543,30.7632,30.7364,30.7632,16008.0
2019-11-08 13:50:00,34.47,34.48,34.41,34.41,6766.0,30.7454,30.7543,30.6918,30.6918,6766.0
2019-11-08 13:55:00,34.42,34.52,34.38,34.52,39452.0,30.7008,30.79,30.6651,30.79,39452.0
2019-11-08 14:00:00,34.52,34.54,34.47,34.53,8860.0,30.79,30.8078,30.7454,30.7989,8860.0
2019-11-08 14:05:00,34.53,34.53,34.49,34.5,3000.0,30.7989,30.7989,30.7632,30.7721,3000.0
2019-11-08 14:10:00,34.48,34.52,34.48,34.52,6388.0,30.7543,30.79,30.7543,30.79,6388.0
2019-11-08 14:15:00,34.53,34.53,34.48,34.48,3200.0,30.7989,30.7989,30.7543,30.7543,3200.0
2019-11-08 14:20:00,34.49,34.5,34.42,34.47,5602.0,30.7632,30.7721,30.7008,30.7454,5602.0
2019-11-08 14:25:00,34.48,34.5,34.48,34.5,2606.0,30.7543,30.7721,30.7543,30.7721,2606.0
2019-11-08 14:30:00,34.51,34.52,34.49,34.51,5358.0,30.781,30.79,30.7632,30.781,5358.0
2019-11-08 14:35:00,34.51,34.51,34.47,34.49,3320.0,30.781,30.781,30.7454,30.7632,3320.0
2019-11-08 14:40:00,34.5,34.52,34.5,34.52,2994.0,30.7721,30.79,30.7721,30.79,2994.0
2019-11-08 14:45:00,34.51,34.56,34.49,34.52,24848.0,30.781,30.8256,30.7632,30.79,24848.0
2019-11-08 14:50:00,34.52,34.53,34.51,34.53,3648.0,30.79,30.7989,30.781,30.7989,3648.0
2019-11-08 14:55:00,34.54,34.55,34.53,34.55,2952.0,30.8078,30.8167,30.7989,30.8167,2952.0
2019-11-08 15:00:00,34.56,34.57,34.55,34.57,5398.0,30.8256,30.8346,30.8167,30.8346,5398.0
2019-11-08 15:05:00,34.57,34.58,34.56,34.57,4606.0,30.8346,30.8435,30.8256,30.8346,4606.0
2019-11-08 15:10:00,34.57,34.59,34.57,34.58,6346.0,30.8346,30.8524,30.8346,30.8435,6346.0
2019-11-08 15:15:00,34.56,34.58,34.56,34.57,2970.0,30.8256,30.8435,30.8256,30.8346,2970.0
2019-11-08 15:20:00,34.57,34.57,34.52,34.52,4946.0,30.8346,30.8346,30.79,30.79,4946.0
2019-11-08 15:25:00,34.52,34.52,34.48,34.49,8818.0,30.79,30.79,30.7543,30.7632,8818.0
2019-11-08 15:30:00,34.49,34.54,34.48,34.54,13236.0,30.7632,30.8078,30.7543,30.8078,13236.0
2019-11-08 15:35:00,34.55,34.56,34.46,34.46,17546.0,30.8167,30.8256,30.7364,30.7364,17546.0
2019-11-08 15:40:00,34.46,34.48,34.45,34.48,16550.0,30.7364,30.7543,30.7275,30.7543,16550.0
2019-11-08 15:45:00,34.48,34.52,34.47,34.52,21890.0,30.7543,30.79,30.7454,30.79,21890.0
2019-11-08 15:50:00,34.51,34.55,34.5,34.52,37360.0,30.781,30.8167,30.7721,30.79,37360.0
2019-11-08 15:55:00,34.52,34.62,34.52,34.61,143096.0,30.79,30.8792,30.79,30.8702,143096.0
2019-11-11 09:30:00,34.5,34.56,34.45,34.56,46272.0,30.7721,30.8256,30.7275,30.8256,46272.0
2019-11-11 09:35:00,34.61,34.79,34.58,34.69,9600.0,30.8702,31.0308,30.8435,30.9416,9600.0
2019-11-11 09:40:00,34.69,34.69,34.62,34.68,4000.0,30.9416,30.9416,30.8792,30.9327,4000.0
2019-11-11 09:45:00,34.71,34.88,34.71,34.82,17524.0,30.9594,31.1111,30.9594,31.0575,17524.0
2019-11-11 09:50:00,34.83,34.83,34.71,34.76,8648.0,31.0665,31.0665,30.9594,31.004,8648.0
2019-11-11 09:55:00,34.73,34.92,34.72,34.9,24532.0,30.9773,31.1467,30.9684,31.1289,24532.0
2019-11-11 10:00:00,34.88,34.88,34.8,34.83,22076.0,31.1111,31.1111,31.0397,31.0665,22076.0
2019-11-11 10:05:00,34.85,34.93,34.84,34.91,16512.0,31.0843,31.1557,31.0754,31.1378,16512.0
2019-11-11 10:10:00,34.94,35.11,34.92,35.05,23288.0,31.1646,31.3162,31.1467,31.2627,23288.0
2019-11-11 10:15:00,35.05,35.07,34.98,34.98,50642.0,31.2627,31.2805,31.2003,31.2003,50642.0
2019-11-11 10:20:00,34.98,35.15,34.97,35.09,15038.0,31.2003,31.3519,31.1913,31.2984,15038.0
2019-11-11 10:25:00,35.11,35.18,35.09,35.16,54308.0,31.3162,31.3786,31.2984,31.3608,54308.0
2019-11-11 10:30:00,35.16,35.2,35.14,35.17,40084.0,31.3608,31.3965,31.343,31.3697,40084.0
2019-11-11 10:35:00,35.17,35.2,35.15,35.2,15136.0,31.3697,31.3965,31.3519,31.3965,15136.0
2019-11-11 10:40:00,35.21,35.23,35.15,35.17,27708.0,31.4054,31.4232,31.3519,31.3697,27708.0
2019-11-11 10:45:00,35.16,35.24,35.16,35.2,17548.0,31.3608,31.4322,31.3608,31.3965,17548.0
2019-11-11 10:50:00,35.2,35.24,35.2,35.23,26218.0,31.3965,31.4322,31.3965,31.4232,26218.0
2019-11-11 10:55:00,35.22,35.22,35.15,35.18,24642.0,31.4143,31.4143,31.3519,31.3786,24642.0
2019-11-11 11:00:00,35.17,35.18,34.98,34.99,26064.0,31.3697,31.3786,31.2003,31.2092,26064.0
2019-11-11 11:05:00,34.99,35.04,34.96,35.04,22602.0,31.2092,31.2538,31.1824,31.2538,22602.0
2019-11-11 11:10:00,35.02,35.06,35.0,35.03,21832.0,31.2359,31.2716,31.2181,31.2449,21832.0
2019-11-11 11:15:00,35.02,35.04,34.96,34.96,15484.0,31.2359,31.2538,31.1824,31.1824,15484.0
2019-11-11 11:20:00,34.97,35.0,34.96,34.98,10598.0,31.1913,31.2181,31.1824,31.2003,10598.0
2019-11-11 11:25:00,34.99,35.0,34.96,34.96,6004.0,31.2092,31.2181,31.1824,31.1824,6004.0
2019-11-11 11:30:00,34.95,35.02,34.93,34.98,17464.0,31.1735,31.2359,31.1557,31.2003,17464.0
2019-11-11 11:35:00,34.98,35.05,34.97,35.01,6412.0,31.2003,31.2627,31.1913,31.227,6412.0
2019-11-11 11:40:00,35.01,35.1,35.01,35.07,5000.0,31.227,31.3073,31.227,31.2805,5000.0
2019-11-11 11:45:00,35.06,35.07,35.02,35.02,6408.0,31.2716,31.2805,31.2359,31.2359,6408.0
2019-11-11 11:50:00,35.05,35.08,35.02,35.03,14932.0,31.2627,31.2895,31.2359,31.2449,14932.0
2019-11-11 11:55:00,35.07,35.07,35.02,35.06,5800.0,31.2805,31.2805,31.2359,31.2716,5800.0
2019-11-11 12:00:00,35.07,35.11,35.06,35.09,3206.0,31.2805,31.3162,31.2716,31.2984,3206.0
2019-11-11 12:05:00,35.09,35.13,35.09,35.12,4200.0,31.2984,31.3341,31.2984,31.3251,4200.0
2019-11-11 12:10:00,35.13,35.13,35.1,35.1,2298.0,31.3341,31.3341,31.3073,31.3073,2298.0
2019-11-11 12:15:00,35.13,35.13,35.1,35.12,3994.0,31.3341,31.3341,31.3073,31.3251,3994.0
2019-11-11 12:20:00,35.12,35.12,35.08,35.12,11748.0,31.3251,31.3251,31.2895,31.3251,11748.0
2019-11-11 12:25:00,35.13,35.18,35.13,35.14,4104.0,31.3341,31.3786,31.3341,31.343,4104.0
2019-11-11 12:30:00,35.14,35.22,35.14,35.2,6440.0,31.343,31.4143,31.343,31.3965,6440.0
2019-11-11 12:35:00,35.19,35.21,35.16,35.16,2000.0,31.3876,31.4054,31.3608,31.3608,2000.0
2019-11-11 12:40:00,35.17,35.19,35.14,35.19,16578.0,31.3697,31.3876,31.343,31.3876,16578.0
2019-11-11 12:45:00,35.2,35.21,35.19,35.2,3800.0,31.3965,31.4054,31.3876,31.3965,3800.0
2019-11-11 12:50:00,35.19,35.21,35.17,35.21,6856.0,31.3876,31.4054,31.3697,31.4054,6856.0
2019-11-11 12:55:00,35.21,35.24,35.2,35.21,8366.0,31.4054,31.4322,31.3965,31.4054,8366.0
2019-11-11 13:00:00,35.2,35.23,35.2,35.23,9432.0,31.3965,31.4232,31.3965,31.4232,9432.0
2019-11-11 13:05:00,35.23,35.32,35.23,35.3,10012.0,31.4232,31.5035,31.4232,31.4857,10012.0
2019-11-11 13:10:00,35.32,35.39,35.32,35.33,15054.0,31.5035,31.566,31.5035,31.5124,15054.0
2019-11-11 13:15:00,35.32,35.33,35.3,35.33,7000.0,31.5035,31.5124,31.4857,31.5124,7000.0
2019-11-11 13:20:00,35.34,35.37,35.32,35.35,30612.0,31.5214,31.5481,31.5035,31.5303,30612.0
2019-11-11 13:25:00,35.35,35.36,35.34,35.34,26240.0,31.5303,31.5392,31.5214,31.5214,26240.0
2019-11-11 13:30:00,35.35,35.35,35.31,35.32,5400.0,31.5303,31.5303,31.4946,31.5035,5400.0
2019-11-11 13:35:00,35.31,35.34,35.28,35.33,10504.0,31.4946,31.5214,31.4678,31.5124,10504.0
2019-11-11 13:40:00,35.33,35.35,35.32,35.35,12302.0,31.5124,31.5303,31.5035,31.5303,12302.0
2019-11-11 13:45:00,35.35,35.36,35.35,35.36,6766.0,31.5303,31.5392,31.5303,31.5392,6766.0
2019-11-11 13:50:00,35.37,35.4,35.34,35.38,12902.0,31.5481,31.5749,31.5214,31.557,12902.0
2019-11-11 13:55:00,35.37,35.39,35.35,35.35,4200.0,31.5481,31.566,31.5303,31.5303,4200.0
2019-11-11 14:00:00,35.35,35.37,35.31,35.33,8060.0,31.5303,31.5481,31.4946,31.5124,8060.0
2019-11-11 14:05:00,35.32,35.32,35.24,35.26,5200.0,31.5035,31.5035,31.4322,31.45,5200.0
2019-11-11 14:10:00,35.26,35.28,35.26,35.26,4400.0,31.45,31.4678,31.45,31.45,4400.0
2019-11-11 14:15:00,35.26,35.33,35.23,35.33,8850.0,31.45,31.5124,31.4232,31.5124,8850.0
2019-11-11 14:20:00,35.32,35.38,35.3,35.37,12824.0,31.5035,31.557,31.4857,31.5481,12824.0
2019-11-11 14:25:00,35.37,35.39,35.35,35.36,6800.0,31.5481,31.566,31.5303,31.5392,6800.0
2019-11-11 14:30:00,35.36,35.4,35.35,35.4,15638.0,31.5392,31.5749,31.5303,31.5749,15638.0
2019-11-11 14:35:00,35.4,35.45,35.37,35.4,33362.0,31.5749,31.6195,31.5481,31.5749,33362.0
2019-11-11 14:40:00,35.41,35.42,35.38,35.38,9414.0,31.5838,31.5927,31.557,31.557,9414.0
2019-11-11 14:45:00,35.4,35.41,35.35,35.41,9364.0,31.5749,31.5838,31.5303,31.5838,9364.0
2019-11-11 14:50:00,35.4,35.4,35.35,35.38,7390.0,31.5749,31.5749,31.5303,31.557,7390.0
2019-11-11 14:55:00,35.37,35.42,35.36,35.42,10840.0,31.5481,31.5927,31.5392,31.5927,10840.0
2019-11-11 15:00:00,35.43,35.47,35.41,35.42,22450.0,31.6016,31.6373,31.5838,31.5927,22450.0
2019-11-11 15:05:00,35.41,35.43,35.39,35.43,6506.0,31.5838,31.6016,31.566,31.6016,6506.0
2019-11-11 15:10:00,35.42,35.47,35.42,35.46,13854.0,31.5927,31.6373,31.5927,31.6284,13854.0
2019-11-11 15:15:00,35.46,35.49,35.45,35.48,16880.0,31.6284,31.6552,31.6195,31.6462,16880.0
2019-11-11 15:20:00,35.48,35.49,35.46,35.48,32964.0,31.6462,31.6552,31.6284,31.6462,32964.0
2019-11-11 15:25:00,35.48,35.48,35.43,35.46,15966.0,31.6462,31.6462,31.6016,31.6284,15966.0
2019-11-11 15:30:00,35.46,35.47,35.43,35.43,41158.0,31.6284,31.6373,31.6016,31.6016,41158.0
2019-11-11 15:35:00,35.44,35.49,35.44,35.49,33812.0,31.6106,31.6552,31.6106,31.6552,33812.0
2019-11-11 15:40:00,35.49,35.53,35.47,35.53,33084.0,31.6552,31.6908,31.6373,31.6908,33084.0
2019-11-11 15:45:00,35.53,35.59,35.51,35.59,74298.0,31.6908,31.7443,31.673,31.7443,74298.0
2019-11-11 15:50:00,35.6,35.63,35.54,35.62,122722.0,31.7533,31.78,31.6997,31.7711,122722.0
2019-11-11 15:55:00,35.63,35.7,35.6,35.7,183986.0,31.78,31.8425,31.7533,31.8425,183986.0
2019-11-12 09:30:00,35.75,35.8,35.56,35.68,168150.0,31.8871,31.9317,31.7176,31.8246,168150.0
2019-11-12 09:35:00,35.72,35.74,35.59,35.64,60850.0,31.8603,31.8781,31.7443,31.7889,60850.0
2019-11-12 09:40:00,35.67,35.68,35.57,35.66,39548.0,31.8157,31.8246,31.7265,31.8068,39548.0
2019-11-12 09:45:00,35.68,35.72,35.62,35.63,13830.0,31.8246,31.8603,31.7711,31.78,13830.0
2019-11-12 09:50:00,35.63,35.66,35.55,35.55,35340.0,31.78,31.8068,31.7087,31.7087,35340.0
2019-11-12 09:55:00,35.54,35.56,35.25,35.25,37692.0,31.6997,31.7176,31.4411,31.4411,37692.0
2019-11-12 10:00:00,35.3,35.34,35.19,35.27,30616.0,31.4857,31.5214,31.3876,31.4589,30616.0
2019-11-12 10:05:00,35.3,35.39,35.26,35.34,25956.0,31.4857,31.566,31.45,31.5214,25956.0
2019-11-12 10:10:00,35.37,35.42,35.31,35.31,7350.0,31.5481,31.5927,31.4946,31.4946,7350.0
2019-11-12 10:15:00,35.33,35.33,35.24,35.25,16974.0,31.5124,31.5124,31.4322,31.4411,16974.0
2019-11-12 10:20:00,35.25,35.33,35.24,35.24,14614.0,31.4411,31.5124,31.4322,31.4322,14614.0
2019-11-12 10:25:00,35.24,35.24,35.18,35.24,8704.0,31.4322,31.4322,31.3786,31.4322,8704.0
2019-11-12 10:30:00,35.24,35.33,35.21,35.33,11308.0,31.4322,31.5124,31.4054,31.5124,11308.0
2019-11-12 10:35:00,35.33,35.36,35.32,35.35,6000.0,31.5124,31.5392,31.5035,31.5303,6000.0
2019-11-12 10:40:00,35.37,35.43,35.35,35.36,6338.0,31.5481,31.6016,31.5303,31.5392,6338.0
2019-11-12 10:45:00,35.35,35.4,35.29,35.4,7400.0,31.5303,31.5749,31.4768,31.5749,7400.0
2019-11-12 10:50:00,35.4,35.42,35.39,35.39,3968.0,31.5749,31.5927,31.566,31.566,3968.0
2019-11-12 10:55:00,35.4,35.42,35.38,35.38,4600.0,31.5749,31.5927,31.557,31.557,4600.0
2019-11-12 11:00:00,35.38,35.39,35.3,35.35,20950.0,31.557,31.566,31.4857,31.5303,20950.0
2019-11-12 11:05:00,35.34,35.45,35.34,35.42,8368.0,31.5214,31.6195,31.5214,31.5927,8368.0
2019-11-12 11:10:00,35.45,35.45,35.41,35.41,5010.0,31.6195,31.6195,31.5838,31.5838,5010.0
2019-11-12 11:15:00,35.42,35.42,35.34,35.35,5866.0,31.5927,31.5927,31.5214,31.5303,5866.0
2019-11-12 11:20:00,35.36,35.38,35.31,35.37,46076.0,31.5392,31.557,31.4946,31.5481,46076.0
2019-11-12 11:25:00,35.38,35.44,35.38,35.38,6368.0,31.557,31.6106,31.557,31.557,6368.0
2019-11-12 11:30:00,35.4,35.4,35.35,35.37,24170.0,31.5749,31.5749,31.5303,31.5481,24170.0
2019-11-12 11:35:00,35.39,35.4,35.36,35.38,7076.0,31.566,31.5749,31.5392,31.557,7076.0
2019-11-12 11:40:00,35.36,35.36,35.29,35.31,2000.0,31.5392,31.5392,31.4768,31.4946,2000.0
2019-11-12 11:45:00,35.29,35.38,35.23,35.35,39700.0,31.4768,31.557,31.4232,31.5303,39700.0
2019-11-12 11:50:00,35.35,35.37,35.31,35.35,11318.0,31.5303,31.5481,31.4946,31.5303,11318.0
2019-11-12 11:55:00,35.34,35.38,35.33,35.38,9288.0,31.5214,31.557,31.5124,31.557,9288.0
2019-11-12 12:00:00,35.37,35.37,35.29,35.3,6614.0,31.5481,31.5481,31.4768,31.4857,6614.0
2019-11-12 12:05:00,35.28,35.37,35.28,35.37,7984.0,31.4678,31.5481,31.4678,31.5481,7984.0
2019-11-12 12:10:00,35.37,35.51,35.37,35.48,9456.0,31.5481,31.673,31.5481,31.6462,9456.0
2019-11-12 12:15:00,35.48,35.53,35.44,35.51,11902.0,31.6462,31.6908,31.6106,31.673,11902.0
2019-11-12 12:20:00,35.51,35.57,35.49,35.49,27286.0,31.673,31.7265,31.6552,31.6552,27286.0
2019-11-12 12:25:00,35.49,35.5,35.46,35.48,23472.0,31.6552,31.6641,31.6284,31.6462,23472.0
2019-11-12 12:30:00,35.46,35.54,35.45,35.54,77892.0,31.6284,31.6997,31.6195,31.6997,77892.0
2019-11-12 12:35:00,35.54,35.58,35.52,35.58,14214.0,31.6997,31.7354,31.6819,31.7354,14214.0
2019-11-12 12:40:00,35.57,35.62,35.57,35.6,11878.0,31.7265,31.7711,31.7265,31.7533,11878.0
2019-11-12 12:45:00,35.59,35.66,35.59,35.66,15728.0,31.7443,31.8068,31.7443,31.8068,15728.0
2019-11-12 12:50:00,35.66,35.66,35.4,35.45,76584.0,31.8068,31.8068,31.5749,31.6195,76584.0
2019-11-12 12:55:00,35.45,35.46,35.42,35.43,15600.0,31.6195,31.6284,31.5927,31.6016,15600.0
2019-11-12 13:00:00,35.43,35.55,35.42,35.54,22536.0,31.6016,31.7087,31.5927,31.6997,22536.0
2019-11-12 13:05:00,35.55,35.56,35.48,35.49,62320.0,31.7087,31.7176,31.6462,31.6552,62320.0
2019-11-12 13:10:00,35.51,35.58,35.48,35.5,14656.0,31.673,31.7354,31.6462,31.6641,14656.0
2019-11-12 13:15:00,35.47,35.48,35.45,35.45,1000.0,31.6373,31.6462,31.6195,31.6195,1000.0
2019-11-12 13:20:00,35.45,35.45,35.24,35.26,14860.0,31.6195,31.6195,31.4322,31.45,14860.0
2019-11-12 13:25:00,35.26,35.26,35.09,35.1,16450.0,31.45,31.45,31.2984,31.3073,16450.0
2019-11-12 13:30:00,35.09,35.18,35.09,35.16,14364.0,31.2984,31.3786,31.2984,31.3608,14364.0
2019-11-12 13:35:00,35.15,35.17,35.14,35.16,3904.0,31.3519,31.3697,31.343,31.3608,3904.0
2019-11-12 13:40:00,35.16,35.16,35.08,35.14,13558.0,31.3608,31.3608,31.2895,31.343,13558.0
2019-11-12 13:45:00,35.16,35.23,35.16,35.18,8092.0,31.3608,31.4232,31.3608,31.3786,8092.0
2019-11-12 13:50:00,35.17,35.18,35.1,35.13,8510.0,31.3697,31.3786,31.3073,31.3341,8510.0
2019-11-12 13:55:00,35.14,35.2,35.14,35.2,1322.0,31.343,31.3965,31.343,31.3965,1322.0
2019-11-12 14:00:00,35.17,35.23,35.17,35.23,3800.0,31.3697,31.4232,31.3697,31.4232,3800.0
2019-11-12 14:05:00,35.22,35.22,35.19,35.22,3322.0,31.4143,31.4143,31.3876,31.4143,3322.0
2019-11-12 14:10:00,35.2,35.21,35.16,35.16,3034.0,31.3965,31.4054,31.3608,31.3608,3034.0
2019-11-12 14:15:00,35.13,35.19,35.13,35.16,5148.0,31.3341,31.3876,31.3341,31.3608,5148.0
2019-11-12 14:20:00,35.16,35.19,35.15,35.18,7056.0,31.3608,31.3876,31.3519,31.3786,7056.0
2019-11-12 14:25:00,35.19,35.22,35.19,35.19,22968.0,31.3876,31.4143,31.3876,31.3876,22968.0
2019-11-12 14:30:00,35.2,35.21,35.09,35.09,34238.0,31.3965,31.4054,31.2984,31.2984,34238.0
2019-11-12 14:35:00,35.06,35.12,35.06,35.08,10440.0,31.2716,31.3251,31.2716,31.2895,10440.0
2019-11-12 14:40:00,35.09,35.09,35.06,35.08,6650.0,31.2984,31.2984,31.2716,31.2895,6650.0
2019-11-12 14:45:00,35.08,35.08,34.97,35.02,30858.0,31.2895,31.2895,31.1913,31.2359,30858.0
2019-11-12 14:50:00,35.0,35.02,34.98,34.98,9312.0,31.2181,31.2359,31.2003,31.2003,9312.0
2019-11-12 14:55:00,34.98,35.02,34.98,35.02,8958.0,31.2003,31.2359,31.2003,31.2359,8958.0
2019-11-12 15:00:00,35.01,35.06,35.01,35.04,12304.0,31.227,31.2716,31.227,31.2538,12304.0
2019-11-12 15:05:00,35.06,35.06,35.02,35.04,11530.0,31.2716,31.2716,31.2359,31.2538,11530.0
2019-11-12 15:10:00,35.04,35.05,35.03,35.04,9422.0,31.2538,31.2627,31.2449,31.2538,9422.0
2019-11-12 15:15:00,35.04,35.04,34.97,34.98,13890.0,31.2538,31.2538,31.1913,31.2003,13890.0
2019-11-12 15:20:00,34.99,35.02,34.98,34.99,16762.0,31.2092,31.2359,31.2003,31.2092,16762.0
2019-11-12 15:25:00,35.0,35.07,34.99,35.06,20980.0,31.2181,31.2805,31.2092,31.2716,20980.0
2019-11-12 15:30:00,35.07,35.12,35.07,35.08,22498.0,31.2805,31.3251,31.2805,31.2895,22498.0
2019-11-12 15:35:00,35.09,35.2,35.09,35.17,23666.0,31.2984,31.3965,31.2984,31.3697,23666.0
2019-11-12 15:40:00,35.17,35.26,35.16,35.26,58704.0,31.3697,31.45,31.3608,31.45,58704.0
2019-11-12 15:45:00,35.26,35.3,35.24,35.3,65640.0,31.45,31.4857,31.4322,31.4857,65640.0
2019-11-12 15:50:00,35.31,35.32,35.21,35.24,77676.0,31.4946,31.5035,31.4054,31.4322,77676.0
2019-11-12 15:55:00,35.23,35.25,35.18,35.24,115184.0,31.4232,31.4411,31.3786,31.4322,115184.0
2019-11-13 09:30:00,35.13,35.4,34.99,35.25,21106.0,31.3341,31.5749,31.2092,31.4411,21106.0
2019-11-13 09:35:00,35.35,35.47,35.15,35.26,11526.0,31.5303,31.6373,31.3519,31.45,11526.0
2019-11-13 09:40:00,35.17,35.35,35.1,35.31,1600.0,31.3697,31.5303,31.3073,31.4946,1600.0
2019-11-13 09:45:00,35.32,35.41,35.22,35.34,6260.0,31.5035,31.5838,31.4143,31.5214,6260.0
2019-11-13 09:50:00,35.39,35.47,35.28,35.39,15194.0,31.566,31.6373,31.4678,31.566,15194.0
2019-11-13 09:55:00,35.43,35.49,35.34,35.45,27310.0,31.6016,31.6552,31.5214,31.6195,27310.0
2019-11-13 10:00:00,35.38,35.4,35.33,35.38,8310.0,31.557,31.5749,31.5124,31.557,8310.0
2019-11-13 10:05:00,35.35,35.37,35.27,35.3,12804.0,31.5303,31.5481,31.4589,31.4857,12804.0
2019-11-13 10:10:00,35.27,35.34,35.2,35.21,19556.0,31.4589,31.5214,31.3965,31.4054,19556.0
2019-11-13 10:15:00,35.22,35.23,35.12,35.16,6000.0,31.4143,31.4232,31.3251,31.3608,6000.0
2019-11-13 10:20:00,35.18,35.33,35.18,35.33,7684.0,31.3786,31.5124,31.3786,31.5124,7684.0
2019-11-13 10:25:00,35.33,35.37,35.29,35.29,2854.0,31.5124,31.5481,31.4768,31.4768,2854.0
2019-11-13 10:30:00,35.3,35.3,35.24,35.26,3800.0,31.4857,31.4857,31.4322,31.45,3800.0
2019-11-13 10:35:00,35.29,35.33,35.25,35.33,2600.0,31.4768,31.5124,31.4411,31.5124,2600.0
2019-11-13 10:40:00,35.28,35.36,35.26,35.34,7878.0,31.4678,31.5392,31.45,31.5214,7878.0
2019-11-13 10:45:00,35.37,35.41,35.35,35.4,4330.0,31.5481,31.5838,31.5303,31.5749,4330.0
2019-11-13 10:50:00,35.4,35.42,35.35,35.4,3992.0,31.5749,31.5927,31.5303,31.5749,3992.0
2019-11-13 10:55:00,35.43,35.45,35.38,35.43,6002.0,31.6016,31.6195,31.557,31.6016,6002.0
2019-11-13 11:00:00,35.45,35.51,35.43,35.49,7892.0,31.6195,31.673,31.6016,31.6552,7892.0
2019-11-13 11:05:00,35.48,35.52,35.48,35.51,6230.0,31.6462,31.6819,31.6462,31.673,6230.0
2019-11-13 11:10:00,35.54,35.55,35.51,35.52,5206.0,31.6997,31.7087,31.673,31.6819,5206.0
2019-11-13 11:15:00,35.52,35.6,35.52,35.52,7634.0,31.6819,31.7533,31.6819,31.6819,7634.0
2019-11-13 11:20:00,35.56,35.56,35.45,35.45,3244.0,31.7176,31.7176,31.6195,31.6195,3244.0
2019-11-13 11:25:00,35.46,35.47,35.35,35.45,21110.0,31.6284,31.6373,31.5303,31.6195,21110.0
2019-11-13 11:30:00,35.45,35.56,35.42,35.56,7012.0,31.6195,31.7176,31.5927,31.7176,7012.0
2019-11-13 11:35:00,35.58,35.66,35.58,35.63,9100.0,31.7354,31.8068,31.7354,31.78,9100.0
2019-11-13 11:40:00,35.6,35.68,35.58,35.67,13616.0,31.7533,31.8246,31.7354,31.8157,13616.0
2019-11-13 11:45:00,35.63,35.67,35.58,35.6,8214.0,31.78,31.8157,31.7354,31.7533,8214.0
2019-11-13 11:50:00,35.6,35.6,35.5,35.5,2754.0,31.7533,31.7533,31.6641,31.6641,2754.0
2019-11-13 11:55:00,35.52,35.58,35.51,35.56,6678.0,31.6819,31.7354,31.673,31.7176,6678.0
2019-11-13 12:00:00,35.56,35.57,35.48,35.48,10000.0,31.7176,31.7265,31.6462,31.6462,10000.0
2019-11-13 12:05:00,35.48,35.53,35.44,35.48,22772.0,31.6462,31.6908,31.6106,31.6462,22772.0
2019-11-13 12:10:00,35.47,35.56,35.44,35.52,79670.0,31.6373,31.7176,31.6106,31.6819,79670.0
2019-11-13 12:15:00,35.51,35.53,35.47,35.47,12776.0,31.673,31.6908,31.6373,31.6373,12776.0
2019-11-13 12:20:00,35.47,35.48,35.39,35.39,30162.0,31.6373,31.6462,31.566,31.566,30162.0
2019-11-13 12:25:00,35.38,35.42,35.35,35.39,16386.0,31.557,31.5927,31.5303,31.566,16386.0
2019-11-13 12:30:00,35.36,35.43,35.32,35.42,10098.0,31.5392,31.6016,31.5035,31.5927,10098.0
2019-11-13 12:35:00,35.44,35.54,35.42,35.52,7228.0,31.6106,31.6997,31.5927,31.6819,7228.0
2019-11-13 12:40:00,35.54,35.56,35.52,35.55,10286.0,31.6997,31.7176,31.6819,31.7087,10286.0
2019-11-13 12:45:00,35.57,35.59,35.52,35.58,8564.0,31.7265,31.7443,31.6819,31.7354,8564.0
2019-11-13 12:50:00,35.58,35.61,35.56,35.57,9654.0,31.7354,31.7622,31.7176,31.7265,9654.0
2019-11-13 12:55:00,35.57,35.6,35.56,35.59,9812.0,31.7265,31.7533,31.7176,31.7443,9812.0
2019-11-13 13:00:00,35.59,35.62,35.58,35.58,8600.0,31.7443,31.7711,31.7354,31.7354,8600.0
2019-11-13 13:05:00,35.58,35.6,35.53,35.56,15488.0,31.7354,31.7533,31.6908,31.7176,15488.0
2019-11-13 13:10:00,35.56,35.58,35.53,35.56,3000.0,31.7176,31.7354,31.6908,31.7176,3000.0
2019-11-13 13:15:00,35.52,35.57,35.52,35.57,5654.0,31.6819,31.7265,31.6819,31.7265,5654.0
2019-11-13 13:20:00,35.58,35.58,35.42,35.43,4200.0,31.7354,31.7354,31.5927,31.6016,4200.0
2019-11-13 13:25:00,35.44,35.44,35.34,35.34,11100.0,31.6106,31.6106,31.5214,31.5214,11100.0
2019-11-13 13:30:00,35.35,35.44,35.35,35.41,12712.0,31.5303,31.6106,31.5303,31.5838,12712.0
2019-11-13 13:35:00,35.41,35.55,35.41,35.55,9606.0,31.5838,31.7087,31.5838,31.7087,9606.0
2019-11-13 13:40:00,35.55,35.55,35.49,35.55,10240.0,31.7087,31.7087,31.6552,31.7087,10240.0
2019-11-13 13:45:00,35.52,35.54,35.49,35.49,5098.0,31.6819,31.6997,31.6552,31.6552,5098.0
2019-11-13 13:50:00,35.51,35.54,35.51,35.52,7578.0,31.673,31.6997,31.673,31.6819,7578.0
2019-11-13 13:55:00,35.53,35.55,35.35,35.39,11370.0,31.6908,31.7087,31.5303,31.566,11370.0
2019-11-13 14:00:00,35.44,35.44,35.37,35.42,9660.0,31.6106,31.6106,31.5481,31.5927,9660.0
2019-11-13 14:05:00,35.4,35.55,35.38,35.55,44828.0,31.5749,31.7087,31.557,31.7087,44828.0
2019-11-13 14:10:00,35.52,35.52,35.41,35.42,7002.0,31.6819,31.6819,31.5838,31.5927,7002.0
2019-11-13 14:15:00,35.43,35.48,35.4,35.45,11110.0,31.6016,31.6462,31.5749,31.6195,11110.0
2019-11-13 14:20:00,35.47,35.55,35.46,35.48,33202.0,31.6373,31.7087,31.6284,31.6462,33202.0
2019-11-13 14:25:00,35.49,35.55,35.48,35.52,21282.0,31.6552,31.7087,31.6462,31.6819,21282.0
2019-11-13 14:30:00,35.52,35.57,35.51,35.52,16638.0,31.6819,31.7265,31.673,31.6819,16638.0
2019-11-13 14:35:00,35.55,35.58,35.52,35.58,11528.0,31.7087,31.7354,31.6819,31.7354,11528.0
2019-11-13 14:40:00,35.58,35.61,35.57,35.57,26604.0,31.7354,31.7622,31.7265,31.7265,26604.0
2019-11-13 14:45:00,35.58,35.61,35.55,35.6,7968.0,31.7354,31.7622,31.7087,31.7533,7968.0
2019-11-13 14:50:00,35.6,35.66,35.57,35.66,22258.0,31.7533,31.8068,31.7265,31.8068,22258.0
2019-11-13 14:55:00,35.65,35.65,35.55,35.6,20462.0,31.7979,31.7979,31.7087,31.7533,20462.0
2019-11-13 15:00:00,35.62,35.66,35.6,35.62,10268.0,31.7711,31.8068,31.7533,31.7711,10268.0
2019-11-13 15:05:00,35.63,35.7,35.63,35.68,37036.0,31.78,31.8425,31.78,31.8246,37036.0
2019-11-13 15:10:00,35.69,35.7,35.62,35.64,15746.0,31.8335,31.8425,31.7711,31.7889,15746.0
2019-11-13 15:15:00,35.63,35.7,35.63,35.69,22190.0,31.78,31.8425,31.78,31.8335,22190.0
2019-11-13 15:20:00,35.69,35.74,35.68,35.73,18866.0,31.8335,31.8781,31.8246,31.8692,18866.0
2019-11-13 15:25:00,35.71,35.73,35.65,35.7,16622.0,31.8514,31.8692,31.7979,31.8425,16622.0
2019-11-13 15:30:00,35.7,35.72,35.66,35.66,23934.0,31.8425,31.8603,31.8068,31.8068,23934.0
2019-11-13 15:35:00,35.65,35.67,35.6,35.63,23440.0,31.7979,31.8157,31.7533,31.78,23440.0
2019-11-13 15:40:00,35.63,35.64,35.6,35.63,16596.0,31.78,31.7889,31.7533,31.78,16596.0
2019-11-13 15:45:00,35.63,35.63,35.59,35.6,44124.0,31.78,31.78,31.7443,31.7533,44124.0
2019-11-13 15:50:00,35.59,35.6,35.49,35.58,68850.0,31.7443,31.7533,31.6552,31.7354,68850.0
2019-11-13 15:55:00,35.58,35.6,35.53,35.59,103010.0,31.7354,31.7533,31.6908,31.7443,103010.0
2019-11-14 09:30:00,35.37,35.65,35.3,35.63,53882.0,31.5481,31.7979,31.4857,31.78,53882.0
2019-11-14 09:35:00,35.77,35.83,35.49,35.83,7980.0,31.9049,31.9584,31.6552,31.9584,7980.0
2019-11-14 09:40:00,35.77,35.83,35.72,35.74,13334.0,31.9049,31.9584,31.8603,31.8781,13334.0
2019-11-14 09:45:00,35.74,36.13,35.73,36.13,30236.0,31.8781,32.226,31.8692,32.226,30236.0
2019-11-14 09:50:00,36.12,36.17,36.02,36.03,19140.0,32.2171,32.2617,32.1279,32.1368,19140.0
2019-11-14 09:55:00,36.02,36.18,35.93,36.18,48572.0,32.1279,32.2706,32.0476,32.2706,48572.0
2019-11-14 10:00:00,36.17,36.23,36.15,36.18,46780.0,32.2617,32.3152,32.2438,32.2706,46780.0
2019-11-14 10:05:00,36.22,36.25,36.17,36.24,31800.0,32.3063,32.333,32.2617,32.3241,31800.0
2019-11-14 10:10:00,36.23,36.3,36.22,36.24,11782.0,32.3152,32.3776,32.3063,32.3241,11782.0
2019-11-14 10:15:00,36.25,36.3,36.22,36.25,31994.0,32.333,32.3776,32.3063,32.333,31994.0
2019-11-14 10:20:00,36.25,36.26,36.19,36.19,14068.0,32.333,32.3419,32.2795,32.2795,14068.0
2019-11-14 10:25:00,36.19,36.19,35.99,35.99,25410.0,32.2795,32.2795,32.1011,32.1011,25410.0
2019-11-14 10:30:00,35.99,36.02,35.98,36.01,8448.0,32.1011,32.1279,32.0922,32.119,8448.0
2019-11-14 10:35:00,35.99,36.02,35.99,36.01,6444.0,32.1011,32.1279,32.1011,32.119,6444.0
2019-11-14 10:40:00,36.01,36.12,35.99,36.11,24130.0,32.119,32.2171,32.1011,32.2082,24130.0
2019-11-14 10:45:00,36.1,36.13,36.09,36.13,12716.0,32.1992,32.226,32.1903,32.226,12716.0
2019-11-14 10:50:00,36.16,36.16,36.1,36.14,7256.0,32.2528,32.2528,32.1992,32.2349,7256.0
2019-11-14 10:55:00,36.13,36.13,35.99,36.01,9192.0,32.226,32.226,32.1011,32.119,9192.0
2019-11-14 11:00:00,35.98,35.99,35.9,35.97,15198.0,32.0922,32.1011,32.0208,32.0833,15198.0
2019-11-14 11:05:00,35.97,35.99,35.94,35.98,5000.0,32.0833,32.1011,32.0565,32.0922,5000.0
2019-11-14 11:10:00,35.97,36.03,35.97,36.03,3800.0,32.0833,32.1368,32.0833,32.1368,3800.0
2019-11-14 11:15:00,35.99,36.08,35.99,36.08,5140.0,32.1011,32.1814,32.1011,32.1814,5140.0
2019-11-14 11:20:00,36.08,36.13,35.99,35.99,10402.0,32.1814,32.226,32.1011,32.1011,10402.0
2019-11-14 11:25:00,35.99,36.05,35.99,36.02,21044.0,32.1011,32.1546,32.1011,32.1279,21044.0
2019-11-14 11:30:00,36.03,36.03,35.98,36.02,9000.0,32.1368,32.1368,32.0922,32.1279,9000.0
2019-11-14 11:35:00,36.02,36.04,35.99,35.99,6298.0,32.1279,32.1457,32.1011,32.1011,6298.0
2019-11-14 11:40:00,35.96,36.0,35.96,35.98,40600.0,32.0744,32.11,32.0744,32.0922,40600.0
2019-11-14 11:45:00,35.98,35.98,35.93,35.98,9800.0,32.0922,32.0922,32.0476,32.0922,9800.0
2019-11-14 11:50:00,36.0,36.04,35.96,36.04,5860.0,32.11,32.1457,32.0744,32.1457,5860.0
2019-11-14 11:55:00,36.02,36.05,35.97,35.97,7000.0,32.1279,32.1546,32.0833,32.0833,7000.0
2019-11-14 12:00:00,35.95,36.02,35.94,36.02,4600.0,32.0654,32.1279,32.0565,32.1279,4600.0
2019-11-14 12:05:00,36.05,36.08,36.04,36.08,11078.0,32.1546,32.1814,32.1457,32.1814,11078.0
2019-11-14 12:10:00,36.09,36.13,36.09,36.13,7694.0,32.1903,32.226,32.1903,32.226,7694.0
2019-11-14 12:15:00,36.13,36.14,36.05,36.06,28820.0,32.226,32.2349,32.1546,32.1636,28820.0
2019-11-14 12:20:00,36.06,36.07,36.01,36.07,24990.0,32.1636,32.1725,32.119,32.1725,24990.0
2019-11-14 12:25:00,36.07,36.12,36.07,36.12,2600.0,32.1725,32.2171,32.1725,32.2171,2600.0
2019-11-14 12:30:00,36.11,36.18,36.1,36.18,4720.0,32.2082,32.2706,32.1992,32.2706,4720.0
2019-11-14 12:35:00,36.18,36.18,36.15,36.15,6292.0,32.2706,32.2706,32.2438,32.2438,6292.0
2019-11-14 12:40:00,36.15,36.15,36.12,36.14,8012.0,32.2438,32.2438,32.2171,32.2349,8012.0
2019-11-14 12:45:00,36.14,36.21,36.13,36.21,6070.0,32.2349,32.2974,32.226,32.2974,6070.0
2019-11-14 12:50:00,36.2,36.22,36.2,36.22,6386.0,32.2884,32.3063,32.2884,32.3063,6386.0
2019-11-14 12:55:00,36.22,36.27,36.22,36.26,11908.0,32.3063,32.3509,32.3063,32.3419,11908.0
2019-11-14 13:00:00,36.26,36.27,36.21,36.24,6800.0,32.3419,32.3509,32.2974,32.3241,6800.0
2019-11-14 13:05:00,36.24,36.32,36.24,36.32,5780.0,32.3241,32.3955,32.3241,32.3955,5780.0
2019-11-14 13:10:00,36.31,36.34,36.3,36.32,5200.0,32.3865,32.4133,32.3776,32.3955,5200.0
2019-11-14 13:15:00,36.32,36.39,36.32,36.39,9098.0,32.3955,32.4579,32.3955,32.4579,9098.0
2019-11-14 13:20:00,36.41,36.55,36.41,36.41,44326.0,32.4757,32.6006,32.4757,32.4757,44326.0
2019-11-14 13:25:00,36.41,36.43,36.35,36.36,9784.0,32.4757,32.4936,32.4222,32.4311,9784.0
2019-11-14 13:30:00,36.36,36.46,36.36,36.45,9040.0,32.4311,32.5203,32.4311,32.5114,9040.0
2019-11-14 13:35:00,36.45,36.45,36.4,36.43,9200.0,32.5114,32.5114,32.4668,32.4936,9200.0
2019-11-14 13:40:00,36.43,36.43,36.39,36.43,6200.0,32.4936,32.4936,32.4579,32.4936,6200.0
2019-11-14 13:45:00,36.44,36.48,36.43,36.48,4468.0,32.5025,32.5382,32.4936,32.5382,4468.0
2019-11-14 13:50:00,36.47,36.49,36.43,36.43,16690.0,32.5293,32.5471,32.4936,32.4936,16690.0
2019-11-14 13:55:00,36.44,36.44,36.28,36.32,6574.0,32.5025,32.5025,32.3598,32.3955,6574.0
2019-11-14 14:00:00,36.33,36.35,36.16,36.16,18376.0,32.4044,32.4222,32.2528,32.2528,18376.0
2019-11-14 14:05:00,36.18,36.21,36.16,36.16,8336.0,32.2706,32.2974,32.2528,32.2528,8336.0
2019-11-14 14:10:00,36.18,36.21,36.18,36.19,8400.0,32.2706,32.2974,32.2706,32.2795,8400.0
2019-11-14 14:15:00,36.21,36.22,36.17,36.19,13576.0,32.2974,32.3063,32.2617,32.2795,13576.0
2019-11-14 14:20:00,36.2,36.22,36.19,36.19,8224.0,32.2884,32.3063,32.2795,32.2795,8224.0
2019-11-14 14:25:00,36.19,36.22,36.19,36.19,11834.0,32.2795,32.3063,32.2795,32.2795,11834.0
2019-11-14 14:30:00,36.2,36.21,36.16,36.19,11432.0,32.2884,32.2974,32.2528,32.2795,11432.0
2019-11-14 14:35:00,36.19,36.22,36.18,36.2,17392.0,32.2795,32.3063,32.2706,32.2884,17392.0
2019-11-14 14:40:00,36.17,36.21,36.17,36.19,6200.0,32.2617,32.2974,32.2617,32.2795,6200.0
2019-11-14 14:45:00,36.19,36.31,36.19,36.29,24856.0,32.2795,32.3865,32.2795,32.3687,24856.0
2019-11-14 14:50:00,36.29,36.34,36.27,36.32,8924.0,32.3687,32.4133,32.3509,32.3955,8924.0
2019-11-14 14:55:00,36.32,36.34,36.26,36.27,12400.0,32.3955,32.4133,32.3419,32.3509,12400.0
2019-11-14 15:00:00,36.28,36.33,36.28,36.33,6238.0,32.3598,32.4044,32.3598,32.4044,6238.0
2019-11-14 15:05:00,36.33,36.35,36.33,36.35,12290.0,32.4044,32.4222,32.4044,32.4222,12290.0
2019-11-14 15:10:00,36.35,36.37,36.32,36.33,16252.0,32.4222,32.4401,32.3955,32.4044,16252.0
2019-11-14 15:15:00,36.33,36.33,36.27,36.28,9840.0,32.4044,32.4044,32.3509,32.3598,9840.0
2019-11-14 15:20:00,36.28,36.31,36.28,36.29,9060.0,32.3598,32.3865,32.3598,32.3687,9060.0
2019-11-14 15:25:00,36.29,36.3,36.12,36.14,23274.0,32.3687,32.3776,32.2171,32.2349,23274.0
2019-11-14 15:30:00,36.15,36.2,36.15,36.2,16842.0,32.2438,32.2884,32.2438,32.2884,16842.0
2019-11-14 15:35:00,36.2,36.24,36.19,36.22,25536.0,32.2884,32.3241,32.2795,32.3063,25536.0
2019-11-14 15:40:00,36.22,36.23,36.08,36.13,56068.0,32.3063,32.3152,32.1814,32.226,56068.0
2019-11-14 15:45:00,36.13,36.21,36.13,36.19,28312.0,32.226,32.2974,32.226,32.2795,28312.0
2019-11-14 15:50:00,36.2,36.24,36.18,36.18,51542.0,32.2884,32.3241,32.2706,32.2706,51542.0
2019-11-14 15:55:00,36.19,36.24,36.16,36.23,123258.0,32.2795,32.3241,32.2528,32.3152,123258.0
2019-11-15 09:30:00,36.4,36.62,36.27,36.49,37212.0,32.4668,32.663,32.3509,32.5471,37212.0
2019-11-15 09:35:00,36.43,36.59,36.41,36.49,16376.0,32.4936,32.6363,32.4757,32.5471,16376.0
2019-11-15 09:40:00,36.47,36.56,36.43,36.51,16126.0,32.5293,32.6095,32.4936,32.5649,16126.0
2019-11-15 09:45:00,36.5,36.52,36.49,36.52,5742.0,32.556,32.5739,32.5471,32.5739,5742.0
2019-11-15 09:50:00,36.43,36.46,36.29,36.35,13120.0,32.4936,32.5203,32.3687,32.4222,13120.0
2019-11-15 09:55:00,36.33,36.43,36.33,36.41,21844.0,32.4044,32.4936,32.4044,32.4757,21844.0
2019-11-15 10:00:00,36.43,36.47,36.4,36.45,35696.0,32.4936,32.5293,32.4668,32.5114,35696.0
2019-11-15 10:05:00,36.44,36.49,36.4,36.43,17506.0,32.5025,32.5471,32.4668,32.4936,17506.0
2019-11-15 10:10:00,36.44,36.45,36.32,36.34,11610.0,32.5025,32.5114,32.3955,32.4133,11610.0
2019-11-15 10:15:00,36.35,36.36,36.19,36.19,17080.0,32.4222,32.4311,32.2795,32.2795,17080.0
2019-11-15 10:20:00,36.19,36.32,36.19,36.29,18872.0,32.2795,32.3955,32.2795,32.3687,18872.0
2019-11-15 10:25:00,36.31,36.34,36.24,36.27,12360.0,32.3865,32.4133,32.3241,32.3509,12360.0
2019-11-15 10:30:00,36.26,36.36,36.26,36.34,34706.0,32.3419,32.4311,32.3419,32.4133,34706.0
2019-11-15 10:35:00,36.36,36.4,36.33,36.33,6448.0,32.4311,32.4668,32.4044,32.4044,6448.0
2019-11-15 10:40:00,36.27,36.33,36.24,36.24,6264.0,32.3509,32.4044,32.3241,32.3241,6264.0
2019-11-15 10:45:00,36.25,36.33,36.25,36.31,12260.0,32.333,32.4044,32.333,32.3865,12260.0
2019-11-15 10:50:00,36.31,36.33,36.24,36.24,3562.0,32.3865,32.4044,32.3241,32.3241,3562.0
2019-11-15 10:55:00,36.24,36.24,36.13,36.2,8256.0,32.3241,32.3241,32.226,32.2884,8256.0
2019-11-15 11:00:00,36.2,36.37,36.18,36.34,13756.0,32.2884,32.4401,32.2706,32.4133,13756.0
2019-11-15 11:05:00,36.34,36.37,36.3,36.3,9230.0,32.4133,32.4401,32.3776,32.3776,9230.0
2019-11-15 11:10:00,36.31,36.37,36.3,36.32,5928.0,32.3865,32.4401,32.3776,32.3955,5928.0
2019-11-15 11:15:00,36.33,36.34,36.29,36.3,3676.0,32.4044,32.4133,32.3687,32.3776,3676.0
2019-11-15 11:20:00,36.31,36.34,36.3,36.33,5648.0,32.3865,32.4133,32.3776,32.4044,5648.0
2019-11-15 11:25:00,36.32,36.35,36.31,36.35,5492.0,32.3955,32.4222,32.3865,32.4222,5492.0
2019-11-15 11:30:00,36.35,36.38,36.33,36.36,6164.0,32.4222,32.449,32.4044,32.4311,6164.0
2019-11-15 11:35:00,36.35,36.37,36.34,36.37,4092.0,32.4222,32.4401,32.4133,32.4401,4092.0
2019-11-15 11:40:00,36.37,36.47,36.37,36.47,6200.0,32.4401,32.5293,32.4401,32.5293,6200.0
2019-11-15 11:45:00,36.47,36.49,36.38,36.39,5260.0,32.5293,32.5471,32.449,32.4579,5260.0
2019-11-15 11:50:00,36.4,36.41,36.36,36.36,5326.0,32.4668,32.4757,32.4311,32.4311,5326.0
2019-11-15 11:55:00,36.37,36.44,36.37,36.43,4000.0,32.4401,32.5025,32.4401,32.4936,4000.0
2019-11-15 12:00:00,36.44,36.55,36.44,36.55,5988.0,32.5025,32.6006,32.5025,32.6006,5988.0
2019-11-15 12:05:00,36.55,36.55,36.5,36.52,7254.0,32.6006,32.6006,32.556,32.5739,7254.0
2019-11-15 12:10:00,36.5,36.52,36.49,36.5,4168.0,32.556,32.5739,32.5471,32.556,4168.0
2019-11-15 12:15:00,36.51,36.58,36.5,36.58,6018.0,32.5649,32.6274,32.556,32.6274,6018.0
2019-11-15 12:20:00,36.58,36.6,36.49,36.51,8658.0,32.6274,32.6452,32.5471,32.5649,8658.0
2019-11-15 12:25:00,36.52,36.52,36.46,36.46,3708.0,32.5739,32.5739,32.5203,32.5203,3708.0
2019-11-15 12:30:00,36.47,36.47,36.39,36.47,4188.0,32.5293,32.5293,32.4579,32.5293,4188.0
2019-11-15 12:35:00,36.49,36.54,36.49,36.5,14612.0,32.5471,32.5917,32.5471,32.556,14612.0
2019-11-15 12:40:00,36.5,36.54,36.46,36.52,7848.0,32.556,32.5917,32.5203,32.5739,7848.0
2019-11-15 12:45:00,36.52,36.53,36.48,36.53,6278.0,32.5739,32.5828,32.5382,32.5828,6278.0
2019-11-15 12:50:00,36.51,36.52,36.49,36.52,1806.0,32.5649,32.5739,32.5471,32.5739,1806.0
2019-11-15 12:55:00,36.52,36.53,36.49,36.5,7326.0,32.5739,32.5828,32.5471,32.556,7326.0
2019-11-15 13:00:00,36.52,36.52,36.42,36.44,8936.0,32.5739,32.5739,32.4847,32.5025,8936.0
2019-11-15 13:05:00,36.44,36.47,36.42,36.45,8728.0,32.5025,32.5293,32.4847,32.5114,8728.0
2019-11-15 13:10:00,36.43,36.47,36.43,36.44,6874.0,32.4936,32.5293,32.4936,32.5025,6874.0
2019-11-15 13:15:00,36.43,36.49,36.42,36.47,17286.0,32.4936,32.5471,32.4847,32.5293,17286.0
2019-11-15 13:20:00,36.47,36.55,36.46,36.55,10826.0,32.5293,32.6006,32.5203,32.6006,10826.0
2019-11-15 13:25:00,36.54,36.58,36.53,36.58,33634.0,32.5917,32.6274,32.5828,32.6274,33634.0
2019-11-15 13:30:00,36.59,36.67,36.59,36.67,21084.0,32.6363,32.7076,32.6363,32.7076,21084.0
2019-11-15 13:35:00,36.67,36.77,36.67,36.72,22188.0,32.7076,32.7968,32.7076,32.7522,22188.0
2019-11-15 13:40:00,36.74,36.81,36.74,36.81,7730.0,32.7701,32.8325,32.7701,32.8325,7730.0
2019-11-15 13:45:00,36.77,36.79,36.74,36.75,16816.0,32.7968,32.8147,32.7701,32.779,16816.0
2019-11-15 13:50:00,36.76,36.78,36.68,36.7,21664.0,32.7879,32.8058,32.7166,32.7344,21664.0
2019-11-15 13:55:00,36.7,36.72,36.67,36.69,12004.0,32.7344,32.7522,32.7076,32.7255,12004.0
2019-11-15 14:00:00,36.7,36.77,36.7,36.76,9676.0,32.7344,32.7968,32.7344,32.7879,9676.0
2019-11-15 14:05:00,36.75,36.77,36.69,36.7,7100.0,32.779,32.7968,32.7255,32.7344,7100.0
2019-11-15 14:10:00,36.7,36.71,36.66,36.67,15152.0,32.7344,32.7433,32.6987,32.7076,15152.0
2019-11-15 14:15:00,36.67,36.72,36.67,36.69,8400.0,32.7076,32.7522,32.7076,32.7255,8400.0
2019-11-15 14:20:00,36.7,36.72,36.66,36.67,6804.0,32.7344,32.7522,32.6987,32.7076,6804.0
2019-11-15 14:25:00,36.65,36.66,36.62,36.65,4400.0,32.6898,32.6987,32.663,32.6898,4400.0
2019-11-15 14:30:00,36.65,36.65,36.61,36.63,8734.0,32.6898,32.6898,32.6541,32.672,8734.0
2019-11-15 14:35:00,36.63,36.67,36.63,36.66,8082.0,32.672,32.7076,32.672,32.6987,8082.0
2019-11-15 14:40:00,36.66,36.67,36.64,36.66,4654.0,32.6987,32.7076,32.6809,32.6987,4654.0
2019-11-15 14:45:00,36.66,36.7,36.63,36.7,8004.0,32.6987,32.7344,32.672,32.7344,8004.0
2019-11-15 14:50:00,36.7,36.72,36.67,36.68,11444.0,32.7344,32.7522,32.7076,32.7166,11444.0
2019-11-15 14:55:00,36.68,36.72,36.68,36.71,6800.0,32.7166,32.7522,32.7166,32.7433,6800.0
2019-11-15 15:00:00,36.71,36.72,36.67,36.68,7826.0,32.7433,32.7522,32.7076,32.7166,7826.0
2019-11-15 15:05:00,36.68,36.68,36.65,36.66,9678.0,32.7166,32.7166,32.6898,32.6987,9678.0
2019-11-15 15:10:00,36.66,36.66,36.59,36.63,86606.0,32.6987,32.6987,32.6363,32.672,86606.0
2019-11-15 15:15:00,36.62,36.62,36.59,36.6,10490.0,32.663,32.663,32.6363,32.6452,10490.0
2019-11-15 15:20:00,36.6,36.6,36.56,36.57,12180.0,32.6452,32.6452,32.6095,32.6185,12180.0
2019-11-15 15:25:00,36.58,36.58,36.52,36.53,20236.0,32.6274,32.6274,32.5739,32.5828,20236.0
2019-11-15 15:30:00,36.51,36.56,36.47,36.56,47688.0,32.5649,32.6095,32.5293,32.6095,47688.0
2019-11-15 15:35:00,36.55,36.59,36.52,36.54,55472.0,32.6006,32.6363,32.5739,32.5917,55472.0
2019-11-15 15:40:00,36.54,36.56,36.49,36.55,39774.0,32.5917,32.6095,32.5471,32.6006,39774.0
2019-11-15 15:45:00,36.54,36.56,36.48,36.5,33108.0,32.5917,32.6095,32.5382,32.556,33108.0
2019-11-15 15:50:00,36.49,36.51,36.38,36.39,103622.0,32.5471,32.5649,32.449,32.4579,103622.0
2019-11-15 15:55:00,36.4,36.43,36.35,36.43,232894.0,32.4668,32.4936,32.4222,32.4936,232894.0
2019-11-18 09:30:00,36.67,36.79,36.44,36.79,124972.0,32.7076,32.8147,32.5025,32.8147,124972.0
2019-11-18 09:35:00,36.79,37.08,36.65,36.9,109328.0,32.8147,33.0733,32.6898,32.9128,109328.0
2019-11-18 09:40:00,36.95,36.97,36.58,36.63,27366.0,32.9574,32.9752,32.6274,32.672,27366.0
2019-11-18 09:45:00,36.62,36.65,36.45,36.47,29810.0,32.663,32.6898,32.5114,32.5293,29810.0
2019-11-18 09:50:00,36.47,36.52,36.37,36.41,14742.0,32.5293,32.5739,32.4401,32.4757,14742.0
2019-11-18 09:55:00,36.41,36.56,36.38,36.47,20036.0,32.4757,32.6095,32.449,32.5293,20036.0
2019-11-18 10:00:00,36.47,36.47,36.31,36.31,15740.0,32.5293,32.5293,32.3865,32.3865,15740.0
2019-11-18 10:05:00,36.34,36.52,36.32,36.52,12784.0,32.4133,32.5739,32.3955,32.5739,12784.0
2019-11-18 10:10:00,36.48,36.51,36.38,36.38,20282.0,32.5382,32.5649,32.449,32.449,20282.0
2019-11-18 10:15:00,36.4,36.42,36.26,36.29,5704.0,32.4668,32.4847,32.3419,32.3687,5704.0
2019-11-18 10:20:00,36.27,36.29,36.18,36.19,10602.0,32.3509,32.3687,32.2706,32.2795,10602.0
2019-11-18 10:25:00,36.18,36.27,36.16,36.21,9800.0,32.2706,32.3509,32.2528,32.2974,9800.0
2019-11-18 10:30:00,36.21,36.3,36.2,36.28,25140.0,32.2974,32.3776,32.2884,32.3598,25140.0
2019-11-18 10:35:00,36.28,36.29,36.21,36.24,52294.0,32.3598,32.3687,32.2974,32.3241,52294.0
2019-11-18 10:40:00,36.24,36.24,36.15,36.16,23438.0,32.3241,32.3241,32.2438,32.2528,23438.0
2019-11-18 10:45:00,36.15,36.27,36.13,36.22,35368.0,32.2438,32.3509,32.226,32.3063,35368.0
2019-11-18 10:50:00,36.21,36.23,36.07,36.07,19182.0,32.2974,32.3152,32.1725,32.1725,19182.0
2019-11-18 10:55:00,36.09,36.12,36.02,36.09,23140.0,32.1903,32.2171,32.1279,32.1903,23140.0
2019-11-18 11:00:00,36.11,36.23,36.1,36.19,17640.0,32.2082,32.3152,32.1992,32.2795,17640.0
2019-11-18 11:05:00,36.2,36.2,36.08,36.08,40540.0,32.2884,32.2884,32.1814,32.1814,40540.0
2019-11-18 11:10:00,36.06,36.22,36.06,36.16,23362.0,32.1636,32.3063,32.1636,32.2528,23362.0
2019-11-18 11:15:00,36.15,36.15,36.07,36.13,16846.0,32.2438,32.2438,32.1725,32.226,16846.0
2019-11-18 11:20:00,36.15,36.15,35.99,35.99,10510.0,32.2438,32.2438,32.1011,32.1011,10510.0
2019-11-18 11:25:00,35.98,36.09,35.96,36.07,16272.0,32.0922,32.1903,32.0744,32.1725,16272.0
2019-11-18 11:30:00,36.07,36.07,36.01,36.02,12222.0,32.1725,32.1725,32.119,32.1279,12222.0
2019-11-18 11:35:00,36.02,36.04,35.99,36.03,16606.0,32.1279,32.1457,32.1011,32.1368,16606.0
2019-11-18 11:40:00,36.01,36.04,35.93,35.94,20920.0,32.119,32.1457,32.0476,32.0565,20920.0
2019-11-18 11:45:00,35.95,35.99,35.92,35.99,11800.0,32.0654,32.1011,32.0387,32.1011,11800.0
2019-11-18 11:50:00,35.99,36.07,35.98,36.05,20454.0,32.1011,32.1725,32.0922,32.1546,20454.0
2019-11-18 11:55:00,36.05,36.08,36.04,36.08,19280.0,32.1546,32.1814,32.1457,32.1814,19280.0
2019-11-18 12:00:00,36.07,36.1,36.05,36.08,17730.0,32.1725,32.1992,32.1546,32.1814,17730.0
2019-11-18 12:05:00,36.08,36.12,36.07,36.09,14374.0,32.1814,32.2171,32.1725,32.1903,14374.0
2019-11-18 12:10:00,36.1,36.18,36.09,36.15,18328.0,32.1992,32.2706,32.1903,32.2438,18328.0
2019-11-18 12:15:00,36.15,36.17,36.15,36.15,28774.0,32.2438,32.2617,32.2438,32.2438,28774.0
2019-11-18 12:20:00,36.16,36.18,36.14,36.18,24682.0,32.2528,32.2706,32.2349,32.2706,24682.0
2019-11-18 12:25:00,36.17,36.23,36.17,36.19,14374.0,32.2617,32.3152,32.2617,32.2795,14374.0
2019-11-18 12:30:00,36.19,36.22,36.19,36.22,14662.0,32.2795,32.3063,32.2795,32.3063,14662.0
2019-11-18 12:35:00,36.21,36.23,36.21,36.23,13644.0,32.2974,32.3152,32.2974,32.3152,13644.0
2019-11-18 12:40:00,36.23,36.24,36.22,36.23,15678.0,32.3152,32.3241,32.3063,32.3152,15678.0
2019-11-18 12:45:00,36.23,36.24,36.17,36.17,10520.0,32.3152,32.3241,32.2617,32.2617,10520.0
2019-11-18 12:50:00,36.17,36.17,36.1,36.13,9896.0,32.2617,32.2617,32.1992,32.226,9896.0
2019-11-18 12:55:00,36.13,36.18,36.13,36.14,12472.0,32.226,32.2706,32.226,32.2349,12472.0
2019-11-18 13:00:00,36.15,36.16,36.12,36.16,5460.0,32.2438,32.2528,32.2171,32.2528,5460.0
2019-11-18 13:05:00,36.16,36.18,36.13,36.16,14906.0,32.2528,32.2706,32.226,32.2528,14906.0
2019-11-18 13:10:00,36.18,36.21,36.17,36.2,7400.0,32.2706,32.2974,32.2617,32.2884,7400.0
2019-11-18 13:15:00,36.19,36.22,36.15,36.17,23224.0,32.2795,32.3063,32.2438,32.2617,23224.0
2019-11-18 13:20:00,36.18,36.21,36.17,36.18,9600.0,32.2706,32.2974,32.2617,32.2706,9600.0
2019-11-18 13:25:00,36.19,36.22,36.17,36.19,14508.0,32.2795,32.3063,32.2617,32.2795,14508.0
2019-11-18 13:30:00,36.2,36.32,36.19,36.31,25084.0,32.2884,32.3955,32.2795,32.3865,25084.0
2019-11-18 13:35:00,36.34,36.47,36.34,36.43,24694.0,32.4133,32.5293,32.4133,32.4936,24694.0
2019-11-18 13:40:00,36.43,36.44,36.35,36.35,18126.0,32.4936,32.5025,32.4222,32.4222,18126.0
2019-11-18 13:45:00,36.34,36.38,36.29,36.37,25168.0,32.4133,32.449,32.3687,32.4401,25168.0
2019-11-18 13:50:00,36.37,36.41,36.36,36.39,15658.0,32.4401,32.4757,32.4311,32.4579,15658.0
2019-11-18 13:55:00,36.4,36.41,36.24,36.24,14432.0,32.4668,32.4757,32.3241,32.3241,14432.0
2019-11-18 14:00:00,36.25,36.33,36.25,36.32,13254.0,32.333,32.4044,32.333,32.3955,13254.0
2019-11-18 14:05:00,36.32,36.43,36.32,36.43,25700.0,32.3955,32.4936,32.3955,32.4936,25700.0
2019-11-18 14:10:00,36.42,36.49,36.41,36.49,20970.0,32.4847,32.5471,32.4757,32.5471,20970.0
2019-11-18 14:15:00,36.47,36.49,36.41,36.45,52198.0,32.5293,32.5471,32.4757,32.5114,52198.0
2019-11-18 14:20:00,36.46,36.54,36.46,36.53,14408.0,32.5203,32.5917,32.5203,32.5828,14408.0
2019-11-18 14:25:00,36.55,36.55,36.49,36.52,12052.0,32.6006,32.6006,32.5471,32.5739,12052.0
2019-11-18 14:30:00,36.51,36.51,36.41,36.46,27648.0,32.5649,32.5649,32.4757,32.5203,27648.0
2019-11-18 14:35:00,36.48,36.56,36.45,36.55,22118.0,32.5382,32.6095,32.5114,32.6006,22118.0
2019-11-18 14:40:00,36.55,36.59,36.52,36.55,31918.0,32.6006,32.6363,32.5739,32.6006,31918.0
2019-11-18 14:45:00,36.54,36.56,36.52,36.54,19404.0,32.5917,32.6095,32.5739,32.5917,19404.0
2019-11-18 14:50:00,36.55,36.56,36.47,36.48,26374.0,32.6006,32.6095,32.5293,32.5382,26374.0
2019-11-18 14:55:00,36.47,36.52,36.47,36.52,33034.0,32.5293,32.5739,32.5293,32.5739,33034.0
2019-11-18 15:00:00,36.52,36.56,36.51,36.52,20548.0,32.5739,32.6095,32.5649,32.5739,20548.0
2019-11-18 15:05:00,36.54,36.6,36.53,36.6,23486.0,32.5917,32.6452,32.5828,32.6452,23486.0
2019-11-18 15:10:00,36.6,36.62,36.57,36.61,54772.0,32.6452,32.663,32.6185,32.6541,54772.0
2019-11-18 15:15:00,36.62,36.63,36.6,36.62,28498.0,32.663,32.672,32.6452,32.663,28498.0
2019-11-18 15:20:00,36.62,36.63,36.52,36.53,24540.0,32.663,32.672,32.5739,32.5828,24540.0
2019-11-18 15:25:00,36.54,36.62,36.54,36.6,19338.0,32.5917,32.663,32.5917,32.6452,19338.0
2019-11-18 15:30:00,36.6,36.63,36.54,36.54,29758.0,32.6452,32.672,32.5917,32.5917,29758.0
2019-11-18 15:35:00,36.54,36.55,36.46,36.47,39498.0,32.5917,32.6006,32.5203,32.5293,39498.0
2019-11-18 15:40:00,36.47,36.47,36.44,36.45,41144.0,32.5293,32.5293,32.5025,32.5114,41144.0
2019-11-18 15:45:00,36.46,36.47,36.43,36.45,43966.0,32.5203,32.5293,32.4936,32.5114,43966.0
2019-11-18 15:50:00,36.45,36.47,36.4,36.46,87566.0,32.5114,32.5293,32.4668,32.5203,87566.0
2019-11-18 15:55:00,36.46,36.51,36.44,36.46,163788.0,32.5203,32.5649,32.5025,32.5203,163788.0
2019-11-19 09:30:00,36.11,36.18,35.52,35.76,90730.0,32.2082,32.2706,31.6819,31.896,90730.0
2019-11-19 09:35:00,35.73,35.85,35.7,35.76,49152.0,31.8692,31.9763,31.8425,31.896,49152.0
2019-11-19 09:40:00,35.74,35.87,35.7,35.81,15038.0,31.8781,31.9941,31.8425,31.9406,15038.0
2019-11-19 09:45:00,35.77,35.8,35.5,35.55,51684.0,31.9049,31.9317,31.6641,31.7087,51684.0
2019-11-19 09:50:00,35.62,35.63,35.48,35.52,7948.0,31.7711,31.78,31.6462,31.6819,7948.0
2019-11-19 09:55:00,35.49,35.55,35.32,35.37,23496.0,31.6552,31.7087,31.5035,31.5481,23496.0
2019-11-19 10:00:00,35.35,35.5,35.29,35.29,54442.0,31.5303,31.6641,31.4768,31.4768,54442.0
2019-11-19 10:05:00,35.3,35.32,35.19,35.31,38372.0,31.4857,31.5035,31.3876,31.4946,38372.0
2019-11-19 10:10:00,35.3,35.41,35.23,35.32,36220.0,31.4857,31.5838,31.4232,31.5035,36220.0
2019-11-19 10:15:00,35.35,35.56,35.34,35.56,33612.0,31.5303,31.7176,31.5214,31.7176,33612.0
2019-11-19 10:20:00,35.56,35.66,35.44,35.46,14074.0,31.7176,31.8068,31.6106,31.6284,14074.0
2019-11-19 10:25:00,35.46,35.49,35.35,35.38,10230.0,31.6284,31.6552,31.5303,31.557,10230.0
2019-11-19 10:30:00,35.4,35.4,35.24,35.3,49256.0,31.5749,31.5749,31.4322,31.4857,49256.0
2019-11-19 10:35:00,35.29,35.35,35.24,35.24,24230.0,31.4768,31.5303,31.4322,31.4322,24230.0
2019-11-19 10:40:00,35.27,35.38,35.27,35.37,36012.0,31.4589,31.557,31.4589,31.5481,36012.0
2019-11-19 10:45:00,35.37,35.39,35.35,35.38,3534.0,31.5481,31.566,31.5303,31.557,3534.0
2019-11-19 10:50:00,35.38,35.49,35.27,35.46,57562.0,31.557,31.6552,31.4589,31.6284,57562.0
2019-11-19 10:55:00,35.45,35.47,35.38,35.44,12374.0,31.6195,31.6373,31.557,31.6106,12374.0
2019-11-19 11:00:00,35.44,35.44,35.37,35.38,12164.0,31.6106,31.6106,31.5481,31.557,12164.0
2019-11-19 11:05:00,35.4,35.52,35.4,35.49,19482.0,31.5749,31.6819,31.5749,31.6552,19482.0
2019-11-19 11:10:00,35.51,35.52,35.47,35.52,9238.0,31.673,31.6819,31.6373,31.6819,9238.0
2019-11-19 11:15:00,35.52,35.52,35.46,35.48,6630.0,31.6819,31.6819,31.6284,31.6462,6630.0
2019-11-19 11:20:00,35.5,35.51,35.44,35.44,19766.0,31.6641,31.673,31.6106,31.6106,19766.0
2019-11-19 11:25:00,35.44,35.51,35.4,35.48,94478.0,31.6106,31.673,31.5749,31.6462,94478.0
2019-11-19 11:30:00,35.49,35.49,35.37,35.37,20700.0,31.6552,31.6552,31.5481,31.5481,20700.0
2019-11-19 11:35:00,35.37,35.42,35.34,35.35,15852.0,31.5481,31.5927,31.5214,31.5303,15852.0
2019-11-19 11:40:00,35.37,35.4,35.33,35.33,33436.0,31.5481,31.5749,31.5124,31.5124,33436.0
2019-11-19 11:45:00,35.33,35.34,35.29,35.32,6920.0,31.5124,31.5214,31.4768,31.5035,6920.0
2019-11-19 11:50:00,35.34,35.36,35.27,35.29,9138.0,31.5214,31.5392,31.4589,31.4768,9138.0
2019-11-19 11:55:00,35.3,35.31,35.28,35.31,8800.0,31.4857,31.4946,31.4678,31.4946,8800.0
2019-11-19 12:00:00,35.31,35.34,35.3,35.34,20412.0,31.4946,31.5214,31.4857,31.5214,20412.0
2019-11-19 12:05:00,35.32,35.32,35.24,35.27,29310.0,31.5035,31.5035,31.4322,31.4589,29310.0
2019-11-19 12:10:00,35.27,35.29,35.24,35.27,21106.0,31.4589,31.4768,31.4322,31.4589,21106.0
2019-11-19 12:15:00,35.27,35.3,35.26,35.27,33708.0,31.4589,31.4857,31.45,31.4589,33708.0
2019-11-19 12:20:00,35.27,35.3,35.26,35.3,13840.0,31.4589,31.4857,31.45,31.4857,13840.0
2019-11-19 12:25:00,35.3,35.3,35.26,35.26,15940.0,31.4857,31.4857,31.45,31.45,15940.0
2019-11-19 12:30:00,35.26,35.27,35.2,35.24,62184.0,31.45,31.4589,31.3965,31.4322,62184.0
2019-11-19 12:35:00,35.25,35.34,35.24,35.3,22134.0,31.4411,31.5214,31.4322,31.4857,22134.0
2019-11-19 12:40:00,35.31,35.35,35.29,35.35,25606.0,31.4946,31.5303,31.4768,31.5303,25606.0
2019-11-19 12:45:00,35.34,35.35,35.27,35.3,20742.0,31.5214,31.5303,31.4589,31.4857,20742.0
2019-11-19 12:50:00,35.3,35.34,35.3,35.34,10240.0,31.4857,31.5214,31.4857,31.5214,10240.0
2019-11-19 12:55:00,35.32,35.34,35.29,35.3,18444.0,31.5035,31.5214,31.4768,31.4857,18444.0
2019-11-19 13:00:00,35.29,35.3,35.22,35.22,5404.0,31.4768,31.4857,31.4143,31.4143,5404.0
2019-11-19 13:05:00,35.21,35.22,35.17,35.21,9106.0,31.4054,31.4143,31.3697,31.4054,9106.0
2019-11-19 13:10:00,35.21,35.31,35.21,35.3,8640.0,31.4054,31.4946,31.4054,31.4857,8640.0
2019-11-19 13:15:00,35.32,35.32,35.27,35.3,9818.0,31.5035,31.5035,31.4589,31.4857,9818.0
2019-11-19 13:20:00,35.27,35.32,35.27,35.31,28704.0,31.4589,31.5035,31.4589,31.4946,28704.0
2019-11-19 13:25:00,35.31,35.34,35.22,35.24,11604.0,31.4946,31.5214,31.4143,31.4322,11604.0
2019-11-19 13:30:00,35.27,35.31,35.27,35.3,4000.0,31.4589,31.4946,31.4589,31.4857,4000.0
2019-11-19 13:35:00,35.29,35.29,35.21,35.26,9944.0,31.4768,31.4768,31.4054,31.45,9944.0
2019-11-19 13:40:00,35.26,35.26,35.16,35.16,9200.0,31.45,31.45,31.3608,31.3608,9200.0
2019-11-19 13:45:00,35.16,35.19,35.15,35.19,6994.0,31.3608,31.3876,31.3519,31.3876,6994.0
2019-11-19 13:50:00,35.19,35.19,35.14,35.14,6724.0,31.3876,31.3876,31.343,31.343,6724.0
2019-11-19 13:55:00,35.14,35.15,35.1,35.1,10224.0,31.343,31.3519,31.3073,31.3073,10224.0
2019-11-19 14:00:00,35.11,35.13,35.1,35.11,12326.0,31.3162,31.3341,31.3073,31.3162,12326.0
2019-11-19 14:05:00,35.12,35.13,35.02,35.02,10594.0,31.3251,31.3341,31.2359,31.2359,10594.0
2019-11-19 14:10:00,35.05,35.05,34.96,34.97,15598.0,31.2627,31.2627,31.1824,31.1913,15598.0
2019-11-19 14:15:00,34.97,35.0,34.94,34.98,11222.0,31.1913,31.2181,31.1646,31.2003,11222.0
2019-11-19 14:20:00,34.98,34.98,34.95,34.97,20874.0,31.2003,31.2003,31.1735,31.1913,20874.0
2019-11-19 14:25:00,34.98,34.99,34.95,34.98,11320.0,31.2003,31.2092,31.1735,31.2003,11320.0
2019-11-19 14:30:00,34.97,34.97,34.91,34.93,14890.0,31.1913,31.1913,31.1378,31.1557,14890.0
2019-11-19 14:35:00,34.94,34.99,34.92,34.99,11836.0,31.1646,31.2092,31.1467,31.2092,11836.0
2019-11-19 14:40:00,34.97,35.01,34.97,34.98,18578.0,31.1913,31.227,31.1913,31.2003,18578.0
2019-11-19 14:45:00,34.99,35.07,34.99,35.02,12652.0,31.2092,31.2805,31.2092,31.2359,12652.0
2019-11-19 14:50:00,35.01,35.02,34.92,34.92,19742.0,31.227,31.2359,31.1467,31.1467,19742.0
2019-11-19 14:55:00,34.94,35.06,34.93,35.04,12446.0,31.1646,31.2716,31.1557,31.2538,12446.0
2019-11-19 15:00:00,35.05,35.05,34.99,34.99,15540.0,31.2627,31.2627,31.2092,31.2092,15540.0
2019-11-19 15:05:00,34.99,35.01,34.99,35.01,8814.0,31.2092,31.227,31.2092,31.227,8814.0
2019-11-19 15:10:00,35.01,35.01,34.96,35.01,19628.0,31.227,31.227,31.1824,31.227,19628.0
2019-11-19 15:15:00,35.01,35.01,34.98,35.0,14318.0,31.227,31.227,31.2003,31.2181,14318.0
2019-11-19 15:20:00,35.0,35.0,34.95,34.98,16882.0,31.2181,31.2181,31.1735,31.2003,16882.0
2019-11-19 15:25:00,34.98,35.02,34.95,35.01,18752.0,31.2003,31.2359,31.1735,31.227,18752.0
2019-11-19 15:30:00,35.02,35.09,34.97,35.0,90542.0,31.2359,31.2984,31.1913,31.2181,90542.0
2019-11-19 15:35:00,35.01,35.07,35.01,35.05,40416.0,31.227,31.2805,31.227,31.2627,40416.0
2019-11-19 15:40:00,35.06,35.06,35.02,35.02,21182.0,31.2716,31.2716,31.2359,31.2359,21182.0
2019-11-19 15:45:00,35.02,35.02,34.98,34.99,34224.0,31.2359,31.2359,31.2003,31.2092,34224.0
2019-11-19 15:50:00,34.99,35.04,34.97,35.02,48720.0,31.2092,31.2538,31.1913,31.2359,48720.0
2019-11-19 15:55:00,35.02,35.05,34.99,35.0,115650.0,31.2359,31.2627,31.2092,31.2181,115650.0
2019-11-20 09:30:00,34.99,35.16,34.76,34.88,95414.0,31.2092,31.3608,31.004,31.1111,95414.0
2019-11-20 09:35:00,34.88,34.88,34.75,34.85,12572.0,31.1111,31.1111,30.9951,31.0843,12572.0
2019-11-20 09:40:00,34.82,34.93,34.79,34.88,20846.0,31.0575,31.1557,31.0308,31.1111,20846.0
2019-11-20 09:45:00,34.95,35.02,34.84,34.88,34400.0,31.1735,31.2359,31.0754,31.1111,34400.0
2019-11-20 09:50:00,34.9,34.91,34.8,34.85,17808.0,31.1289,31.1378,31.0397,31.0843,17808.0
2019-11-20 09:55:00,34.88,34.88,34.8,34.8,9638.0,31.1111,31.1111,31.0397,31.0397,9638.0
2019-11-20 10:00:00,34.81,34.82,34.66,34.69,15718.0,31.0486,31.0575,30.9148,30.9416,15718.0
2019-11-20 10:05:00,34.68,34.77,34.65,34.72,34586.0,30.9327,31.013,30.9059,30.9684,34586.0
2019-11-20 10:10:00,34.72,34.77,34.67,34.77,57874.0,30.9684,31.013,30.9238,31.013,57874.0
2019-11-20 10:15:00,34.76,34.77,34.69,34.74,21634.0,31.004,31.013,30.9416,30.9862,21634.0
2019-11-20 10:20:00,34.73,34.76,34.69,34.69,12434.0,30.9773,31.004,30.9416,30.9416,12434.0
2019-11-20 10:25:00,34.67,34.7,34.59,34.59,13400.0,30.9238,30.9505,30.8524,30.8524,13400.0
2019-11-20 10:30:00,34.61,34.75,34.58,34.73,21526.0,30.8702,30.9951,30.8435,30.9773,21526.0
2019-11-20 10:35:00,34.74,34.74,34.59,34.62,15944.0,30.9862,30.9862,30.8524,30.8792,15944.0
2019-11-20 10:40:00,34.62,34.62,34.37,34.42,60440.0,30.8792,30.8792,30.6562,30.7008,60440.0
2019-11-20 10:45:00,34.42,34.55,34.38,34.54,36578.0,30.7008,30.8167,30.6651,30.8078,36578.0
2019-11-20 10:50:00,34.54,34.67,34.54,34.59,46580.0,30.8078,30.9238,30.8078,30.8524,46580.0
2019-11-20 10:55:00,34.6,34.63,34.5,34.5,27594.0,30.8613,30.8881,30.7721,30.7721,27594.0
2019-11-20 11:00:00,34.51,34.54,34.47,34.47,27226.0,30.781,30.8078,30.7454,30.7454,27226.0
2019-11-20 11:05:00,34.47,34.49,34.4,34.45,21660.0,30.7454,30.7632,30.6829,30.7275,21660.0
2019-11-20 11:10:00,34.39,34.46,34.39,34.4,20446.0,30.674,30.7364,30.674,30.6829,20446.0
2019-11-20 11:15:00,34.41,34.43,34.39,34.39,23334.0,30.6918,30.7097,30.674,30.674,23334.0
2019-11-20 11:20:00,34.41,34.47,34.41,34.43,23296.0,30.6918,30.7454,30.6918,30.7097,23296.0
2019-11-20 11:25:00,34.44,34.47,34.39,34.43,13784.0,30.7186,30.7454,30.674,30.7097,13784.0
2019-11-20 11:30:00,34.44,34.46,34.38,34.43,23852.0,30.7186,30.7364,30.6651,30.7097,23852.0
2019-11-20 11:35:00,34.43,34.44,34.4,34.42,16314.0,30.7097,30.7186,30.6829,30.7008,16314.0
2019-11-20 11:40:00,34.43,34.45,34.38,34.4,12972.0,30.7097,30.7275,30.6651,30.6829,12972.0
2019-11-20 11:45:00,34.38,34.42,34.34,34.34,17956.0,30.6651,30.7008,30.6294,30.6294,17956.0
2019-11-20 11:50:00,34.32,34.34,34.26,34.3,33694.0,30.6116,30.6294,30.5581,30.5937,33694.0
2019-11-20 11:55:00,34.3,34.31,34.25,34.31,14910.0,30.5937,30.6027,30.5491,30.6027,14910.0
2019-11-20 12:00:00,34.3,34.4,34.3,34.31,25656.0,30.5937,30.6829,30.5937,30.6027,25656.0
2019-11-20 12:05:00,34.32,34.34,34.24,34.3,61106.0,30.6116,30.6294,30.5402,30.5937,61106.0
2019-11-20 12:10:00,34.29,34.3,34.2,34.21,57434.0,30.5848,30.5937,30.5045,30.5135,57434.0
2019-11-20 12:15:00,34.19,34.24,34.16,34.19,26856.0,30.4956,30.5402,30.4689,30.4956,26856.0
2019-11-20 12:20:00,34.21,34.22,34.1,34.13,26034.0,30.5135,30.5224,30.4153,30.4421,26034.0
2019-11-20 12:25:00,34.13,34.18,34.13,34.16,27862.0,30.4421,30.4867,30.4421,30.4689,27862.0
2019-11-20 12:30:00,34.16,34.21,34.13,34.19,24438.0,30.4689,30.5135,30.4421,30.4956,24438.0
2019-11-20 12:35:00,34.19,34.21,34.14,34.17,14042.0,30.4956,30.5135,30.451,30.4778,14042.0
2019-11-20 12:40:00,34.17,34.27,34.13,34.24,19322.0,30.4778,30.567,30.4421,30.5402,19322.0
2019-11-20 12:45:00,34.26,34.29,34.23,34.25,10824.0,30.5581,30.5848,30.5313,30.5491,10824.0
2019-11-20 12:50:00,34.26,34.26,34.2,34.2,6848.0,30.5581,30.5581,30.5045,30.5045,6848.0
2019-11-20 12:55:00,34.2,34.22,34.07,34.11,45972.0,30.5045,30.5224,30.3886,30.4243,45972.0
2019-11-20 13:00:00,34.13,34.15,34.1,34.13,13062.0,30.4421,30.4599,30.4153,30.4421,13062.0
2019-11-20 13:05:00,34.15,34.15,33.97,33.99,18350.0,30.4599,30.4599,30.2994,30.3172,18350.0
2019-11-20 13:10:00,33.99,34.06,33.93,34.02,18532.0,30.3172,30.3797,30.2637,30.344,18532.0
2019-11-20 13:15:00,34.02,34.18,34.02,34.13,18336.0,30.344,30.4867,30.344,30.4421,18336.0
2019-11-20 13:20:00,34.12,34.32,34.12,34.26,28078.0,30.4332,30.6116,30.4332,30.5581,28078.0
2019-11-20 13:25:00,34.27,34.38,34.27,34.27,17022.0,30.567,30.6651,30.567,30.567,17022.0
2019-11-20 13:30:00,34.26,34.26,34.21,34.23,14372.0,30.5581,30.5581,30.5135,30.5313,14372.0
2019-11-20 13:35:00,34.24,34.3,34.23,34.27,19604.0,30.5402,30.5937,30.5313,30.567,19604.0
2019-11-20 13:40:00,34.28,34.38,34.27,34.29,15610.0,30.5759,30.6651,30.567,30.5848,15610.0
2019-11-20 13:45:00,34.27,34.31,34.25,34.27,26488.0,30.567,30.6027,30.5491,30.567,26488.0
2019-11-20 13:50:00,34.26,34.3,34.22,34.25,53254.0,30.5581,30.5937,30.5224,30.5491,53254.0
2019-11-20 13:55:00,34.24,34.29,34.11,34.17,45350.0,30.5402,30.5848,30.4243,30.4778,45350.0
2019-11-20 14:00:00,34.18,34.22,34.13,34.22,77222.0,30.4867,30.5224,30.4421,30.5224,77222.0
2019-11-20 14:05:00,34.23,34.35,34.22,34.24,28650.0,30.5313,30.6383,30.5224,30.5402,28650.0
2019-11-20 14:10:00,34.24,34.35,34.24,34.25,32066.0,30.5402,30.6383,30.5402,30.5491,32066.0
2019-11-20 14:15:00,34.24,34.36,34.2,34.36,19668.0,30.5402,30.6473,30.5045,30.6473,19668.0
2019-11-20 14:20:00,34.37,34.37,34.26,34.26,19846.0,30.6562,30.6562,30.5581,30.5581,19846.0
2019-11-20 14:25:00,34.26,34.35,34.26,34.32,79244.0,30.5581,30.6383,30.5581,30.6116,79244.0
2019-11-20 14:30:00,34.33,34.36,34.3,34.3,14582.0,30.6205,30.6473,30.5937,30.5937,14582.0
2019-11-20 14:35:00,34.3,34.37,34.29,34.32,21782.0,30.5937,30.6562,30.5848,30.6116,21782.0
2019-11-20 14:40:00,34.31,34.38,34.29,34.34,73058.0,30.6027,30.6651,30.5848,30.6294,73058.0
2019-11-20 14:45:00,34.34,34.35,34.27,34.27,21626.0,30.6294,30.6383,30.567,30.567,21626.0
2019-11-20 14:50:00,34.27,34.31,34.24,34.29,59140.0,30.567,30.6027,30.5402,30.5848,59140.0
2019-11-20 14:55:00,34.29,34.35,34.29,34.32,25518.0,30.5848,30.6383,30.5848,30.6116,25518.0
2019-11-20 15:00:00,34.33,34.35,34.25,34.28,39210.0,30.6205,30.6383,30.5491,30.5759,39210.0
2019-11-20 15:05:00,34.27,34.35,34.27,34.3,27594.0,30.567,30.6383,30.567,30.5937,27594.0
2019-11-20 15:10:00,34.31,34.33,34.24,34.29,43046.0,30.6027,30.6205,30.5402,30.5848,43046.0
2019-11-20 15:15:00,34.29,34.3,34.26,34.27,54798.0,30.5848,30.5937,30.5581,30.567,54798.0
2019-11-20 15:20:00,34.27,34.32,34.25,34.27,64112.0,30.567,30.6116,30.5491,30.567,64112.0
2019-11-20 15:25:00,34.28,34.29,34.24,34.25,34010.0,30.5759,30.5848,30.5402,30.5491,34010.0
2019-11-20 15:30:00,34.24,34.27,34.21,34.24,44326.0,30.5402,30.567,30.5135,30.5402,44326.0
2019-11-20 15:35:00,34.24,34.31,34.24,34.31,87876.0,30.5402,30.6027,30.5402,30.6027,87876.0
2019-11-20 15:40:00,34.32,34.35,34.29,34.35,63214.0,30.6116,30.6383,30.5848,30.6383,63214.0
2019-11-20 15:45:00,34.34,34.35,34.3,34.32,70862.0,30.6294,30.6383,30.5937,30.6116,70862.0
2019-11-20 15:50:00,34.33,34.33,34.21,34.22,90676.0,30.6205,30.6205,30.5135,30.5224,90676.0
2019-11-20 15:55:00,34.23,34.31,34.16,34.29,259878.0,30.5313,30.6027,30.4689,30.5848,259878.0
2019-11-21 09:30:00,34.23,34.45,34.19,34.23,89952.0,30.5313,30.7275,30.4956,30.5313,89952.0
2019-11-21 09:35:00,34.31,34.35,34.21,34.29,35298.0,30.6027,30.6383,30.5135,30.5848,35298.0
2019-11-21 09:40:00,34.32,34.38,34.24,34.38,20774.0,30.6116,30.6651,30.5402,30.6651,20774.0
2019-11-21 09:45:00,34.38,34.42,34.32,34.41,53836.0,30.6651,30.7008,30.6116,30.6918,53836.0
2019-11-21 09:50:00,34.5,34.64,34.39,34.52,11950.0,30.7721,30.897,30.674,30.79,11950.0
2019-11-21 09:55:00,34.56,34.56,34.48,34.52,12062.0,30.8256,30.8256,30.7543,30.79,12062.0
2019-11-21 10:00:00,34.52,34.56,34.47,34.51,25254.0,30.79,30.8256,30.7454,30.781,25254.0
2019-11-21 10:05:00,34.52,34.57,34.48,34.57,16864.0,30.79,30.8346,30.7543,30.8346,16864.0
2019-11-21 10:10:00,34.55,34.56,34.33,34.35,22308.0,30.8167,30.8256,30.6205,30.6383,22308.0
2019-11-21 10:15:00,34.35,34.35,34.21,34.23,35692.0,30.6383,30.6383,30.5135,30.5313,35692.0
2019-11-21 10:20:00,34.24,34.35,34.23,34.32,35810.0,30.5402,30.6383,30.5313,30.6116,35810.0
2019-11-21 10:25:00,34.3,34.37,34.29,34.37,11418.0,30.5937,30.6562,30.5848,30.6562,11418.0
2019-11-21 10:30:00,34.37,34.37,34.27,34.31,28534.0,30.6562,30.6562,30.567,30.6027,28534.0
2019-11-21 10:35:00,34.27,34.32,34.27,34.3,25060.0,30.567,30.6116,30.567,30.5937,25060.0
2019-11-21 10:40:00,34.33,34.35,34.27,34.31,19600.0,30.6205,30.6383,30.567,30.6027,19600.0
2019-11-21 10:45:00,34.32,34.32,34.28,34.28,13892.0,30.6116,30.6116,30.5759,30.5759,13892.0
2019-11-21 10:50:00,34.3,34.3,34.23,34.24,25592.0,30.5937,30.5937,30.5313,30.5402,25592.0
2019-11-21 10:55:00,34.24,34.35,34.24,34.32,29816.0,30.5402,30.6383,30.5402,30.6116,29816.0
2019-11-21 11:00:00,34.34,34.46,34.34,34.37,38954.0,30.6294,30.7364,30.6294,30.6562,38954.0
2019-11-21 11:05:00,34.37,34.49,34.37,34.49,8664.0,30.6562,30.7632,30.6562,30.7632,8664.0
2019-11-21 11:10:00,34.49,34.58,34.47,34.48,13300.0,30.7632,30.8435,30.7454,30.7543,13300.0
2019-11-21 11:15:00,34.51,34.52,34.48,34.51,9802.0,30.781,30.79,30.7543,30.781,9802.0
2019-11-21 11:20:00,34.51,34.55,34.51,34.51,21484.0,30.781,30.8167,30.781,30.781,21484.0
2019-11-21 11:25:00,34.51,34.52,34.4,34.45,40576.0,30.781,30.79,30.6829,30.7275,40576.0
2019-11-21 11:30:00,34.45,34.54,34.44,34.52,33908.0,30.7275,30.8078,30.7186,30.79,33908.0
2019-11-21 11:35:00,34.51,34.51,34.43,34.45,35814.0,30.781,30.781,30.7097,30.7275,35814.0
2019-11-21 11:40:00,34.46,34.55,34.46,34.54,14248.0,30.7364,30.8167,30.7364,30.8078,14248.0
2019-11-21 11:45:00,34.52,34.79,34.52,34.76,17718.0,30.79,31.0308,30.79,31.004,17718.0
2019-11-21 11:50:00,34.77,34.82,34.76,34.81,28954.0,31.013,31.0575,31.004,31.0486,28954.0
2019-11-21 11:55:00,34.81,34.88,34.78,34.88,13670.0,31.0486,31.1111,31.0219,31.1111,13670.0
2019-11-21 12:00:00,34.88,34.96,34.72,34.83,34242.0,31.1111,31.1824,30.9684,31.0665,34242.0
2019-11-21 12:05:00,34.85,34.85,34.74,34.74,11430.0,31.0843,31.0843,30.9862,30.9862,11430.0
2019-11-21 12:10:00,34.76,34.81,34.76,34.81,10928.0,31.004,31.0486,31.004,31.0486,10928.0
2019-11-21 12:15:00,34.8,34.85,34.76,34.83,14946.0,31.0397,31.0843,31.004,31.0665,14946.0
2019-11-21 12:20:00,34.82,34.82,34.77,34.77,10566.0,31.0575,31.0575,31.013,31.013,10566.0
2019-11-21 12:25:00,34.77,34.77,34.73,34.73,12086.0,31.013,31.013,30.9773,30.9773,12086.0
2019-11-21 12:30:00,34.74,34.74,34.71,34.73,7154.0,30.9862,30.9862,30.9594,30.9773,7154.0
2019-11-21 12:35:00,34.73,34.77,34.69,34.71,11158.0,30.9773,31.013,30.9416,30.9594,11158.0
2019-11-21 12:40:00,34.71,34.74,34.7,34.71,9218.0,30.9594,30.9862,30.9505,30.9594,9218.0
2019-11-21 12:45:00,34.71,34.74,34.67,34.68,12942.0,30.9594,30.9862,30.9238,30.9327,12942.0
2019-11-21 12:50:00,34.66,34.67,34.65,34.66,8248.0,30.9148,30.9238,30.9059,30.9148,8248.0
2019-11-21 12:55:00,34.66,34.72,34.63,34.63,21056.0,30.9148,30.9684,30.8881,30.8881,21056.0
2019-11-21 13:00:00,34.65,34.68,34.64,34.65,10194.0,30.9059,30.9327,30.897,30.9059,10194.0
2019-11-21 13:05:00,34.65,34.66,34.63,34.63,48170.0,30.9059,30.9148,30.8881,30.8881,48170.0
2019-11-21 13:10:00,34.63,34.63,34.57,34.58,10600.0,30.8881,30.8881,30.8346,30.8435,10600.0
2019-11-21 13:15:00,34.57,34.6,34.56,34.57,23612.0,30.8346,30.8613,30.8256,30.8346,23612.0
2019-11-21 13:20:00,34.58,34.59,34.57,34.58,14040.0,30.8435,30.8524,30.8346,30.8435,14040.0
2019-11-21 13:25:00,34.6,34.6,34.54,34.54,7358.0,30.8613,30.8613,30.8078,30.8078,7358.0
2019-11-21 13:30:00,34.54,34.6,34.52,34.6,18738.0,30.8078,30.8613,30.79,30.8613,18738.0
2019-11-21 13:35:00,34.62,34.63,34.57,34.59,30806.0,30.8792,30.8881,30.8346,30.8524,30806.0
2019-11-21 13:40:00,34.58,34.59,34.57,34.58,5080.0,30.8435,30.8524,30.8346,30.8435,5080.0
2019-11-21 13:45:00,34.58,34.63,34.58,34.63,12620.0,30.8435,30.8881,30.8435,30.8881,12620.0
2019-11-21 13:50:00,34.61,34.68,34.61,34.67,8072.0,30.8702,30.9327,30.8702,30.9238,8072.0
2019-11-21 13:55:00,34.66,34.67,34.59,34.62,10776.0,30.9148,30.9238,30.8524,30.8792,10776.0
2019-11-21 14:00:00,34.62,34.65,34.6,34.6,10890.0,30.8792,30.9059,30.8613,30.8613,10890.0
2019-11-21 14:05:00,34.6,34.6,34.46,34.48,92448.0,30.8613,30.8613,30.7364,30.7543,92448.0
2019-11-21 14:10:00,34.47,34.54,34.47,34.53,13772.0,30.7454,30.8078,30.7454,30.7989,13772.0
2019-11-21 14:15:00,34.53,34.58,34.52,34.55,47638.0,30.7989,30.8435,30.79,30.8167,47638.0
2019-11-21 14:20:00,34.55,34.55,34.5,34.52,25418.0,30.8167,30.8167,30.7721,30.79,25418.0
2019-11-21 14:25:00,34.52,34.54,34.49,34.52,32046.0,30.79,30.8078,30.7632,30.79,32046.0
2019-11-21 14:30:00,34.52,34.59,34.49,34.5,58846.0,30.79,30.8524,30.7632,30.7721,58846.0
2019-11-21 14:35:00,34.51,34.51,34.4,34.4,23458.0,30.781,30.781,30.6829,30.6829,23458.0
2019-11-21 14:40:00,34.4,34.41,34.27,34.32,26994.0,30.6829,30.6918,30.567,30.6116,26994.0
2019-11-21 14:45:00,34.32,34.37,34.31,34.33,14868.0,30.6116,30.6562,30.6027,30.6205,14868.0
2019-11-21 14:50:00,34.33,34.35,34.3,34.34,19644.0,30.6205,30.6383,30.5937,30.6294,19644.0
2019-11-21 14:55:00,34.34,34.35,34.3,34.31,20328.0,30.6294,30.6383,30.5937,30.6027,20328.0
2019-11-21 15:00:00,34.31,34.42,34.3,34.35,46396.0,30.6027,30.7008,30.5937,30.6383,46396.0
2019-11-21 15:05:00,34.37,34.38,34.32,34.35,31246.0,30.6562,30.6651,30.6116,30.6383,31246.0
2019-11-21 15:10:00,34.35,34.36,34.33,34.35,15164.0,30.6383,30.6473,30.6205,30.6383,15164.0
2019-11-21 15:15:00,34.35,34.46,34.35,34.46,28430.0,30.6383,30.7364,30.6383,30.7364,28430.0
2019-11-21 15:20:00,34.46,34.48,34.45,34.47,20174.0,30.7364,30.7543,30.7275,30.7454,20174.0
2019-11-21 15:25:00,34.47,34.51,34.44,34.45,27112.0,30.7454,30.781,30.7186,30.7275,27112.0
2019-11-21 15:30:00,34.45,34.48,34.43,34.43,35488.0,30.7275,30.7543,30.7097,30.7097,35488.0
2019-11-21 15:35:00,34.43,34.43,34.33,34.34,27286.0,30.7097,30.7097,30.6205,30.6294,27286.0
2019-11-21 15:40:00,34.35,34.38,34.32,34.35,72014.0,30.6383,30.6651,30.6116,30.6383,72014.0
2019-11-21 15:45:00,34.33,34.34,34.3,34.34,69240.0,30.6205,30.6294,30.5937,30.6294,69240.0
2019-11-21 15:50:00,34.34,34.35,34.29,34.32,93756.0,30.6294,30.6383,30.5848,30.6116,93756.0
2019-11-21 15:55:00,34.31,34.44,34.31,34.38,152910.0,30.6027,30.7186,30.6027,30.6651,152910.0
2019-11-22 09:30:00,33.17,33.24,32.68,32.99,250074.0,29.5858,29.6483,29.1488,29.4253,250074.0
2019-11-22 09:35:00,33.0,33.1,32.68,33.0,160660.0,29.4342,29.5234,29.1488,29.4342,160660.0
2019-11-22 09:40:00,32.93,33.2,32.88,33.08,114468.0,29.3718,29.6126,29.3272,29.5056,114468.0
2019-11-22 09:45:00,33.09,33.49,33.07,33.34,149614.0,29.5145,29.8713,29.4966,29.7375,149614.0
2019-11-22 09:50:00,33.34,33.41,33.06,33.13,81808.0,29.7375,29.7999,29.4877,29.5502,81808.0
2019-11-22 09:55:00,33.17,33.47,33.15,33.29,169096.0,29.5858,29.8534,29.568,29.6929,169096.0
2019-11-22 10:00:00,33.26,33.26,32.99,33.15,131660.0,29.6661,29.6661,29.4253,29.568,131660.0
2019-11-22 10:05:00,33.15,33.26,33.13,33.2,68912.0,29.568,29.6661,29.5502,29.6126,68912.0
2019-11-22 10:10:00,33.2,33.49,33.17,33.37,57746.0,29.6126,29.8713,29.5858,29.7642,57746.0
2019-11-22 10:15:00,33.38,33.44,33.15,33.38,55782.0,29.7731,29.8267,29.568,29.7731,55782.0
2019-11-22 10:20:00,33.38,33.54,33.35,33.46,49380.0,29.7731,29.9159,29.7464,29.8445,49380.0
2019-11-22 10:25:00,33.46,33.57,33.42,33.48,49910.0,29.8445,29.9426,29.8088,29.8623,49910.0
2019-11-22 10:30:00,33.47,33.49,33.25,33.48,158928.0,29.8534,29.8713,29.6572,29.8623,158928.0
2019-11-22 10:35:00,33.52,33.79,33.41,33.41,46006.0,29.898,30.1388,29.7999,29.7999,46006.0
2019-11-22 10:40:00,33.44,33.55,33.38,33.55,70496.0,29.8267,29.9248,29.7731,29.9248,70496.0
2019-11-22 10:45:00,33.49,33.63,33.45,33.63,54434.0,29.8713,29.9961,29.8356,29.9961,54434.0
2019-11-22 10:50:00,33.62,33.71,33.61,33.64,18604.0,29.9872,30.0675,29.9783,30.0051,18604.0
2019-11-22 10:55:00,33.63,33.63,33.45,33.48,45918.0,29.9961,29.9961,29.8356,29.8623,45918.0
2019-11-22 11:00:00,33.46,33.6,33.34,33.38,91904.0,29.8445,29.9694,29.7375,29.7731,91904.0
2019-11-22 11:05:00,33.39,33.45,33.37,33.42,91256.0,29.7821,29.8356,29.7642,29.8088,91256.0
2019-11-22 11:10:00,33.45,33.62,33.44,33.57,44022.0,29.8356,29.9872,29.8267,29.9426,44022.0
2019-11-22 11:15:00,33.56,33.56,33.29,33.3,43230.0,29.9337,29.9337,29.6929,29.7018,43230.0
2019-11-22 11:20:00,33.27,33.46,33.27,33.45,66702.0,29.675,29.8445,29.675,29.8356,66702.0
2019-11-22 11:25:00,33.49,33.57,33.47,33.51,38520.0,29.8713,29.9426,29.8534,29.8891,38520.0
2019-11-22 11:30:00,33.48,33.49,33.36,33.39,34724.0,29.8623,29.8713,29.7553,29.7821,34724.0
2019-11-22 11:35:00,33.39,33.41,33.25,33.34,47694.0,29.7821,29.7999,29.6572,29.7375,47694.0
2019-11-22 11:40:00,33.35,33.61,33.32,33.59,41328.0,29.7464,29.9783,29.7196,29.9605,41328.0
2019-11-22 11:45:00,33.59,33.64,33.55,33.59,38966.0,29.9605,30.0051,29.9248,29.9605,38966.0
2019-11-22 11:50:00,33.59,33.66,33.49,33.56,23704.0,29.9605,30.0229,29.8713,29.9337,23704.0
2019-11-22 11:55:00,33.58,33.58,33.44,33.45,36000.0,29.9515,29.9515,29.8267,29.8356,36000.0
2019-11-22 12:00:00,33.44,33.5,33.43,33.48,24762.0,29.8267,29.8802,29.8177,29.8623,24762.0
2019-11-22 12:05:00,33.51,33.57,33.45,33.48,17224.0,29.8891,29.9426,29.8356,29.8623,17224.0
2019-11-22 12:10:00,33.48,33.57,33.47,33.55,14242.0,29.8623,29.9426,29.8534,29.9248,14242.0
2019-11-22 12:15:00,33.59,33.65,33.55,33.58,31902.0,29.9605,30.014,29.9248,29.9515,31902.0
2019-11-22 12:20:00,33.56,33.56,33.47,33.49,16254.0,29.9337,29.9337,29.8534,29.8713,16254.0
2019-11-22 12:25:00,33.49,33.55,33.48,33.49,28316.0,29.8713,29.9248,29.8623,29.8713,28316.0
2019-11-22 12:30:00,33.49,33.52,33.4,33.4,14078.0,29.8713,29.898,29.791,29.791,14078.0
2019-11-22 12:35:00,33.38,33.41,33.3,33.41,28752.0,29.7731,29.7999,29.7018,29.7999,28752.0
2019-11-22 12:40:00,33.42,33.56,33.42,33.51,15814.0,29.8088,29.9337,29.8088,29.8891,15814.0
2019-11-22 12:45:00,33.5,33.58,33.49,33.56,48712.0,29.8802,29.9515,29.8713,29.9337,48712.0
2019-11-22 12:50:00,33.55,33.6,33.53,33.56,38756.0,29.9248,29.9694,29.9069,29.9337,38756.0
2019-11-22 12:55:00,33.56,33.66,33.54,33.63,36182.0,29.9337,30.0229,29.9159,29.9961,36182.0
2019-11-22 13:00:00,33.65,33.68,33.57,33.57,18964.0,30.014,30.0407,29.9426,29.9426,18964.0
2019-11-22 13:05:00,33.57,33.59,33.54,33.57,19000.0,29.9426,29.9605,29.9159,29.9426,19000.0
2019-11-22 13:10:00,33.56,33.57,33.42,33.57,22814.0,29.9337,29.9426,29.8088,29.9426,22814.0
2019-11-22 13:15:00,33.57,33.63,33.49,33.5,25546.0,29.9426,29.9961,29.8713,29.8802,25546.0
2019-11-22 13:20:00,33.49,33.51,33.4,33.4,28488.0,29.8713,29.8891,29.791,29.791,28488.0
2019-11-22 13:25:00,33.4,33.43,33.35,33.38,22682.0,29.791,29.8177,29.7464,29.7731,22682.0
2019-11-22 13:30:00,33.39,33.45,33.36,33.4,40734.0,29.7821,29.8356,29.7553,29.791,40734.0
2019-11-22 13:35:00,33.42,33.43,33.34,33.42,18892.0,29.8088,29.8177,29.7375,29.8088,18892.0
2019-11-22 13:40:00,33.41,33.45,33.37,33.41,19066.0,29.7999,29.8356,29.7642,29.7999,19066.0
2019-11-22 13:45:00,33.42,33.42,33.35,33.38,19094.0,29.8088,29.8088,29.7464,29.7731,19094.0
2019-11-22 13:50:00,33.38,33.38,33.2,33.32,24586.0,29.7731,29.7731,29.6126,29.7196,24586.0
2019-11-22 13:55:00,33.3,33.3,33.12,33.12,25640.0,29.7018,29.7018,29.5412,29.5412,25640.0
2019-11-22 14:00:00,33.13,33.27,33.1,33.25,39514.0,29.5502,29.675,29.5234,29.6572,39514.0
2019-11-22 14:05:00,33.22,33.22,33.08,33.16,31472.0,29.6304,29.6304,29.5056,29.5769,31472.0
2019-11-22 14:10:00,33.15,33.24,33.15,33.23,24158.0,29.568,29.6483,29.568,29.6394,24158.0
2019-11-22 14:15:00,33.21,33.35,33.21,33.23,42954.0,29.6215,29.7464,29.6215,29.6394,42954.0
2019-11-22 14:20:00,33.2,33.22,33.15,33.19,24332.0,29.6126,29.6304,29.568,29.6037,24332.0
2019-11-22 14:25:00,33.19,33.27,33.19,33.23,18036.0,29.6037,29.675,29.6037,29.6394,18036.0
2019-11-22 14:30:00,33.21,33.29,33.19,33.28,17158.0,29.6215,29.6929,29.6037,29.684,17158.0
2019-11-22 14:35:00,33.28,33.36,33.27,33.36,21418.0,29.684,29.7553,29.675,29.7553,21418.0
2019-11-22 14:40:00,33.33,33.36,33.32,33.34,16838.0,29.7285,29.7553,29.7196,29.7375,16838.0
2019-11-22 14:45:00,33.34,33.39,33.31,33.37,32340.0,29.7375,29.7821,29.7107,29.7642,32340.0
2019-11-22 14:50:00,33.37,33.41,33.35,33.36,12558.0,29.7642,29.7999,29.7464,29.7553,12558.0
2019-11-22 14:55:00,33.34,33.42,33.34,33.39,13684.0,29.7375,29.8088,29.7375,29.7821,13684.0
2019-11-22 15:00:00,33.39,33.39,33.34,33.36,14336.0,29.7821,29.7821,29.7375,29.7553,14336.0
2019-11-22 15:05:00,33.35,33.36,33.28,33.29,28900.0,29.7464,29.7553,29.684,29.6929,28900.0
2019-11-22 15:10:00,33.29,33.4,33.27,33.39,48818.0,29.6929,29.791,29.675,29.7821,48818.0
2019-11-22 15:15:00,33.38,33.4,33.36,33.38,15682.0,29.7731,29.791,29.7553,29.7731,15682.0
2019-11-22 15:20:00,33.38,33.52,33.38,33.51,34588.0,29.7731,29.898,29.7731,29.8891,34588.0
2019-11-22 15:25:00,33.51,33.56,33.49,33.56,30478.0,29.8891,29.9337,29.8713,29.9337,30478.0
2019-11-22 15:30:00,33.55,33.55,33.46,33.52,49278.0,29.9248,29.9248,29.8445,29.898,49278.0
2019-11-22 15:35:00,33.51,33.56,33.5,33.56,48146.0,29.8891,29.9337,29.8802,29.9337,48146.0
2019-11-22 15:40:00,33.56,33.63,33.54,33.6,40712.0,29.9337,29.9961,29.9159,29.9694,40712.0
2019-11-22 15:45:00,33.6,33.67,33.59,33.64,55510.0,29.9694,30.0318,29.9605,30.0051,55510.0
2019-11-22 15:50:00,33.64,33.76,33.63,33.74,119788.0,30.0051,30.1121,29.9961,30.0942,119788.0
2019-11-22 15:55:00,33.74,33.78,33.71,33.72,192672.0,30.0942,30.1299,30.0675,30.0764,192672.0
2019-11-25 09:30:00,33.92,34.13,33.88,33.91,43980.0,30.2548,30.4421,30.2191,30.2459,43980.0
2019-11-25 09:35:00,33.9,33.96,33.77,33.91,15946.0,30.237,30.2905,30.121,30.2459,15946.0
2019-11-25 09:40:00,33.88,34.12,33.85,34.08,31760.0,30.2191,30.4332,30.1924,30.3975,31760.0
2019-11-25 09:45:00,34.09,34.33,34.08,34.31,91698.0,30.4064,30.6205,30.3975,30.6027,91698.0
2019-11-25 09:50:00,34.29,34.32,34.15,34.23,29224.0,30.5848,30.6116,30.4599,30.5313,29224.0
2019-11-25 09:55:00,34.23,34.25,34.13,34.21,56978.0,30.5313,30.5491,30.4421,30.5135,56978.0
2019-11-25 10:00:00,34.19,34.2,34.02,34.02,66756.0,30.4956,30.5045,30.344,30.344,66756.0
2019-11-25 10:05:00,34.03,34.11,34.02,34.08,33346.0,30.3529,30.4243,30.344,30.3975,33346.0
2019-11-25 10:10:00,34.06,34.22,34.06,34.22,20614.0,30.3797,30.5224,30.3797,30.5224,20614.0
2019-11-25 10:15:00,34.22,34.22,34.05,34.15,35146.0,30.5224,30.5224,30.3707,30.4599,35146.0
2019-11-25 10:20:00,34.16,34.32,34.15,34.23,38764.0,30.4689,30.6116,30.4599,30.5313,38764.0
2019-11-25 10:25:00,34.24,34.41,34.23,34.38,32370.0,30.5402,30.6918,30.5313,30.6651,32370.0
2019-11-25 10:30:00,34.37,34.39,34.29,34.33,18304.0,30.6562,30.674,30.5848,30.6205,18304.0
2019-11-25 10:35:00,34.31,34.35,34.17,34.2,53484.0,30.6027,30.6383,30.4778,30.5045,53484.0
2019-11-25 10:40:00,34.21,34.22,34.16,34.16,35558.0,30.5135,30.5224,30.4689,30.4689,35558.0
2019-11-25 10:45:00,34.13,34.16,34.08,34.12,28314.0,30.4421,30.4689,30.3975,30.4332,28314.0
2019-11-25 10:50:00,34.12,34.2,34.12,34.2,49072.0,30.4332,30.5045,30.4332,30.5045,49072.0
2019-11-25 10:55:00,34.2,34.3,34.2,34.27,26538.0,30.5045,30.5937,30.5045,30.567,26538.0
2019-11-25 11:00:00,34.27,34.29,34.27,34.29,16456.0,30.567,30.5848,30.567,30.5848,16456.0
2019-11-25 11:05:00,34.29,34.37,34.29,34.36,31182.0,30.5848,30.6562,30.5848,30.6473,31182.0
2019-11-25 11:10:00,34.36,34.44,34.32,34.4,45436.0,30.6473,30.7186,30.6116,30.6829,45436.0
2019-11-25 11:15:00,34.41,34.43,34.38,34.38,11426.0,30.6918,30.7097,30.6651,30.6651,11426.0
2019-11-25 11:20:00,34.38,34.38,34.23,34.27,32740.0,30.6651,30.6651,30.5313,30.567,32740.0
2019-11-25 11:25:00,34.27,34.29,34.25,34.27,18042.0,30.567,30.5848,30.5491,30.567,18042.0
2019-11-25 11:30:00,34.27,34.31,34.23,34.27,29560.0,30.567,30.6027,30.5313,30.567,29560.0
2019-11-25 11:35:00,34.26,34.32,34.25,34.32,13224.0,30.5581,30.6116,30.5491,30.6116,13224.0
2019-11-25 11:40:00,34.34,34.39,34.34,34.39,18056.0,30.6294,30.674,30.6294,30.674,18056.0
2019-11-25 11:45:00,34.39,34.41,34.37,34.4,13214.0,30.674,30.6918,30.6562,30.6829,13214.0
2019-11-25 11:50:00,34.41,34.44,34.4,34.43,11540.0,30.6918,30.7186,30.6829,30.7097,11540.0
2019-11-25 11:55:00,34.43,34.47,34.38,34.38,14194.0,30.7097,30.7454,30.6651,30.6651,14194.0
2019-11-25 12:00:00,34.38,34.38,34.34,34.35,19932.0,30.6651,30.6651,30.6294,30.6383,19932.0
2019-11-25 12:05:00,34.35,34.55,34.34,34.52,47532.0,30.6383,30.8167,30.6294,30.79,47532.0
2019-11-25 12:10:00,34.53,34.55,34.48,34.49,25672.0,30.7989,30.8167,30.7543,30.7632,25672.0
2019-11-25 12:15:00,34.49,34.5,34.41,34.42,16090.0,30.7632,30.7721,30.6918,30.7008,16090.0
2019-11-25 12:20:00,34.42,34.46,34.41,34.43,12184.0,30.7008,30.7364,30.6918,30.7097,12184.0
2019-11-25 12:25:00,34.41,34.43,34.38,34.4,15804.0,30.6918,30.7097,30.6651,30.6829,15804.0
2019-11-25 12:30:00,34.4,34.44,34.39,34.44,15926.0,30.6829,30.7186,30.674,30.7186,15926.0
2019-11-25 12:35:00,34.44,34.48,34.42,34.46,50414.0,30.7186,30.7543,30.7008,30.7364,50414.0
2019-11-25 12:40:00,34.46,34.51,34.46,34.51,35146.0,30.7364,30.781,30.7364,30.781,35146.0
2019-11-25 12:45:00,34.52,34.57,34.52,34.57,14964.0,30.79,30.8346,30.79,30.8346,14964.0
2019-11-25 12:50:00,34.57,34.62,34.49,34.49,30992.0,30.8346,30.8792,30.7632,30.7632,30992.0
2019-11-25 12:55:00,34.49,34.51,34.48,34.5,9502.0,30.7632,30.781,30.7543,30.7721,9502.0
2019-11-25 13:00:00,34.5,34.57,34.49,34.52,13254.0,30.7721,30.8346,30.7632,30.79,13254.0
2019-11-25 13:05:00,34.49,34.51,34.48,34.49,20114.0,30.7632,30.781,30.7543,30.7632,20114.0
2019-11-25 13:10:00,34.49,34.49,34.45,34.49,17660.0,30.7632,30.7632,30.7275,30.7632,17660.0
2019-11-25 13:15:00,34.49,34.52,34.45,34.51,32502.0,30.7632,30.79,30.7275,30.781,32502.0
2019-11-25 13:20:00,34.51,34.52,34.49,34.51,11594.0,30.781,30.79,30.7632,30.781,11594.0
2019-11-25 13:25:00,34.51,34.52,34.51,34.51,6400.0,30.781,30.79,30.781,30.781,6400.0
2019-11-25 13:30:00,34.52,34.58,34.52,34.55,36694.0,30.79,30.8435,30.79,30.8167,36694.0
2019-11-25 13:35:00,34.54,34.64,34.54,34.63,40422.0,30.8078,30.897,30.8078,30.8881,40422.0
2019-11-25 13:40:00,34.63,34.64,34.6,34.63,35884.0,30.8881,30.897,30.8613,30.8881,35884.0
2019-11-25 13:45:00,34.63,34.65,34.56,34.59,56902.0,30.8881,30.9059,30.8256,30.8524,56902.0
2019-11-25 13:50:00,34.59,34.67,34.59,34.67,51136.0,30.8524,30.9238,30.8524,30.9238,51136.0
2019-11-25 13:55:00,34.67,34.76,34.61,34.61,37964.0,30.9238,31.004,30.8702,30.8702,37964.0
2019-11-25 14:00:00,34.62,34.63,34.52,34.54,35974.0,30.8792,30.8881,30.79,30.8078,35974.0
2019-11-25 14:05:00,34.52,34.58,34.47,34.54,78638.0,30.79,30.8435,30.7454,30.8078,78638.0
2019-11-25 14:10:00,34.56,34.56,34.46,34.48,87990.0,30.8256,30.8256,30.7364,30.7543,87990.0
2019-11-25 14:15:00,34.49,34.58,34.49,34.57,23300.0,30.7632,30.8435,30.7632,30.8346,23300.0
2019-11-25 14:20:00,34.58,34.58,34.51,34.52,14244.0,30.8435,30.8435,30.781,30.79,14244.0
2019-11-25 14:25:00,34.51,34.57,34.48,34.52,30416.0,30.781,30.8346,30.7543,30.79,30416.0
2019-11-25 14:30:00,34.51,34.51,34.45,34.48,45484.0,30.781,30.781,30.7275,30.7543,45484.0
2019-11-25 14:35:00,34.48,34.53,34.43,34.48,125260.0,30.7543,30.7989,30.7097,30.7543,125260.0
2019-11-25 14:40:00,34.48,34.52,34.45,34.46,59132.0,30.7543,30.79,30.7275,30.7364,59132.0
2019-11-25 14:45:00,34.46,34.54,34.46,34.54,28674.0,30.7364,30.8078,30.7364,30.8078,28674.0
2019-11-25 14:50:00,34.54,34.56,34.5,34.51,15988.0,30.8078,30.8256,30.7721,30.781,15988.0
2019-11-25 14:55:00,34.49,34.56,34.49,34.56,18530.0,30.7632,30.8256,30.7632,30.8256,18530.0
2019-11-25 15:00:00,34.56,34.56,34.52,34.56,24048.0,30.8256,30.8256,30.79,30.8256,24048.0
2019-11-25 15:05:00,34.55,34.55,34.52,34.53,15582.0,30.8167,30.8167,30.79,30.7989,15582.0
2019-11-25 15:10:00,34.53,34.54,34.51,34.52,26514.0,30.7989,30.8078,30.781,30.79,26514.0
2019-11-25 15:15:00,34.52,34.52,34.47,34.49,81668.0,30.79,30.79,30.7454,30.7632,81668.0
2019-11-25 15:20:00,34.49,34.51,34.48,34.5,33706.0,30.7632,30.781,30.7543,30.7721,33706.0
2019-11-25 15:25:00,34.49,34.51,34.48,34.5,30888.0,30.7632,30.781,30.7543,30.7721,30888.0
2019-11-25 15:30:00,34.5,34.57,34.49,34.56,39916.0,30.7721,30.8346,30.7632,30.8256,39916.0
2019-11-25 15:35:00,34.55,34.59,34.55,34.57,37806.0,30.8167,30.8524,30.8167,30.8346,37806.0
2019-11-25 15:40:00,34.58,34.6,34.56,34.57,35824.0,30.8435,30.8613,30.8256,30.8346,35824.0
2019-11-25 15:45:00,34.57,34.58,34.57,34.58,56520.0,30.8346,30.8435,30.8346,30.8435,56520.0
2019-11-25 15:50:00,34.58,34.6,34.55,34.6,113080.0,30.8435,30.8613,30.8167,30.8613,113080.0
2019-11-25 15:55:00,34.6,34.66,34.6,34.63,190996.0,30.8613,30.9148,30.8613,30.8881,190996.0
2019-11-26 09:30:00,34.92,34.96,34.62,34.88,31804.0,31.1467,31.1824,30.8792,31.1111,31804.0
2019-11-26 09:35:00,34.93,35.05,34.93,35.02,41612.0,31.1557,31.2627,31.1557,31.2359,41612.0
2019-11-26 09:40:00,34.99,35.05,34.94,34.98,29110.0,31.2092,31.2627,31.1646,31.2003,29110.0
2019-11-26 09:45:00,34.98,35.02,34.88,34.99,21434.0,31.2003,31.2359,31.1111,31.2092,21434.0
2019-11-26 09:50:00,34.96,35.09,34.96,35.07,69694.0,31.1824,31.2984,31.1824,31.2805,69694.0
2019-11-26 09:55:00,35.09,35.27,35.08,35.18,86736.0,31.2984,31.4589,31.2895,31.3786,86736.0
2019-11-26 10:00:00,35.18,35.37,35.18,35.2,20716.0,31.3786,31.5481,31.3786,31.3965,20716.0
2019-11-26 10:05:00,35.19,35.35,35.19,35.29,15754.0,31.3876,31.5303,31.3876,31.4768,15754.0
2019-11-26 10:10:00,35.31,35.44,35.29,35.39,15222.0,31.4946,31.6106,31.4768,31.566,15222.0
2019-11-26 10:15:00,35.39,35.42,35.31,35.33,75776.0,31.566,31.5927,31.4946,31.5124,75776.0
2019-11-26 10:20:00,35.33,35.33,35.2,35.27,16534.0,31.5124,31.5124,31.3965,31.4589,16534.0
2019-11-26 10:25:00,35.27,35.34,35.26,35.31,10836.0,31.4589,31.5214,31.45,31.4946,10836.0
2019-11-26 10:30:00,35.31,35.34,35.24,35.3,17610.0,31.4946,31.5214,31.4322,31.4857,17610.0
2019-11-26 10:35:00,35.3,35.33,35.23,35.25,13400.0,31.4857,31.5124,31.4232,31.4411,13400.0
2019-11-26 10:40:00,35.25,35.41,35.24,35.33,41010.0,31.4411,31.5838,31.4322,31.5124,41010.0
2019-11-26 10:45:00,35.34,35.4,35.33,35.37,21354.0,31.5214,31.5749,31.5124,31.5481,21354.0
2019-11-26 10:50:00,35.35,35.37,35.33,35.33,15602.0,31.5303,31.5481,31.5124,31.5124,15602.0
2019-11-26 10:55:00,35.33,35.33,35.2,35.24,19254.0,31.5124,31.5124,31.3965,31.4322,19254.0
2019-11-26 11:00:00,35.24,35.31,35.24,35.29,10520.0,31.4322,31.4946,31.4322,31.4768,10520.0
2019-11-26 11:05:00,35.3,35.31,35.21,35.27,22000.0,31.4857,31.4946,31.4054,31.4589,22000.0
2019-11-26 11:10:00,35.27,35.33,35.27,35.29,17030.0,31.4589,31.5124,31.4589,31.4768,17030.0
2019-11-26 11:15:00,35.27,35.32,35.24,35.25,8106.0,31.4589,31.5035,31.4322,31.4411,8106.0
2019-11-26 11:20:00,35.24,35.28,35.19,35.27,13992.0,31.4322,31.4678,31.3876,31.4589,13992.0
2019-11-26 11:25:00,35.27,35.3,35.23,35.3,10200.0,31.4589,31.4857,31.4232,31.4857,10200.0
2019-11-26 11:30:00,35.32,35.33,35.28,35.3,10802.0,31.5035,31.5124,31.4678,31.4857,10802.0
2019-11-26 11:35:00,35.3,35.31,35.23,35.24,17542.0,31.4857,31.4946,31.4232,31.4322,17542.0
2019-11-26 11:40:00,35.22,35.32,35.2,35.26,8650.0,31.4143,31.5035,31.3965,31.45,8650.0
2019-11-26 11:45:00,35.27,35.3,35.22,35.24,13198.0,31.4589,31.4857,31.4143,31.4322,13198.0
2019-11-26 11:50:00,35.24,35.28,35.23,35.27,13132.0,31.4322,31.4678,31.4232,31.4589,13132.0
2019-11-26 11:55:00,35.27,35.3,35.23,35.24,8752.0,31.4589,31.4857,31.4232,31.4322,8752.0
2019-11-26 12:00:00,35.25,35.27,35.22,35.27,18398.0,31.4411,31.4589,31.4143,31.4589,18398.0
2019-11-26 12:05:00,35.29,35.38,35.27,35.35,10000.0,31.4768,31.557,31.4589,31.5303,10000.0
2019-11-26 12:10:00,35.37,35.39,35.35,35.38,4408.0,31.5481,31.566,31.5303,31.557,4408.0
2019-11-26 12:15:00,35.38,35.39,35.35,35.36,8724.0,31.557,31.566,31.5303,31.5392,8724.0
2019-11-26 12:20:00,35.37,35.42,35.33,35.4,11190.0,31.5481,31.5927,31.5124,31.5749,11190.0
2019-11-26 12:25:00,35.41,35.44,35.39,35.39,6600.0,31.5838,31.6106,31.566,31.566,6600.0
2019-11-26 12:30:00,35.4,35.41,35.37,35.38,7980.0,31.5749,31.5838,31.5481,31.557,7980.0
2019-11-26 12:35:00,35.38,35.38,35.35,35.35,8442.0,31.557,31.557,31.5303,31.5303,8442.0
2019-11-26 12:40:00,35.35,35.38,35.34,35.34,5086.0,31.5303,31.557,31.5214,31.5214,5086.0
2019-11-26 12:45:00,35.34,35.41,35.34,35.39,6260.0,31.5214,31.5838,31.5214,31.566,6260.0
2019-11-26 12:50:00,35.38,35.42,35.36,35.41,9620.0,31.557,31.5927,31.5392,31.5838,9620.0
2019-11-26 12:55:00,35.41,35.42,35.38,35.42,4608.0,31.5838,31.5927,31.557,31.5927,4608.0
2019-11-26 13:00:00,35.42,35.46,35.42,35.42,13076.0,31.5927,31.6284,31.5927,31.5927,13076.0
2019-11-26 13:05:00,35.42,35.42,35.39,35.42,6004.0,31.5927,31.5927,31.566,31.5927,6004.0
2019-11-26 13:10:00,35.41,35.43,35.4,35.42,8078.0,31.5838,31.6016,31.5749,31.5927,8078.0
2019-11-26 13:15:00,35.41,35.43,35.4,35.41,12890.0,31.5838,31.6016,31.5749,31.5838,12890.0
2019-11-26 13:20:00,35.41,35.48,35.41,35.46,8620.0,31.5838,31.6462,31.5838,31.6284,8620.0
2019-11-26 13:25:00,35.46,35.48,35.43,35.48,8938.0,31.6284,31.6462,31.6016,31.6462,8938.0
2019-11-26 13:30:00,35.46,35.51,35.46,35.5,16904.0,31.6284,31.673,31.6284,31.6641,16904.0
2019-11-26 13:35:00,35.49,35.5,35.42,35.45,12038.0,31.6552,31.6641,31.5927,31.6195,12038.0
2019-11-26 13:40:00,35.44,35.49,35.44,35.45,9574.0,31.6106,31.6552,31.6106,31.6195,9574.0
2019-11-26 13:45:00,35.44,35.52,35.44,35.49,27092.0,31.6106,31.6819,31.6106,31.6552,27092.0
2019-11-26 13:50:00,35.51,35.51,35.46,35.48,37324.0,31.673,31.673,31.6284,31.6462,37324.0
2019-11-26 13:55:00,35.48,35.49,35.47,35.49,14302.0,31.6462,31.6552,31.6373,31.6552,14302.0
2019-11-26 14:00:00,35.49,35.52,35.49,35.52,14756.0,31.6552,31.6819,31.6552,31.6819,14756.0
2019-11-26 14:05:00,35.51,35.58,35.49,35.56,16760.0,31.673,31.7354,31.6552,31.7176,16760.0
2019-11-26 14:10:00,35.55,35.58,35.51,35.57,28996.0,31.7087,31.7354,31.673,31.7265,28996.0
2019-11-26 14:15:00,35.57,35.58,35.54,35.58,8984.0,31.7265,31.7354,31.6997,31.7354,8984.0
2019-11-26 14:20:00,35.58,35.58,35.5,35.52,20184.0,31.7354,31.7354,31.6641,31.6819,20184.0
2019-11-26 14:25:00,35.52,35.56,35.51,35.55,10002.0,31.6819,31.7176,31.673,31.7087,10002.0
2019-11-26 14:30:00,35.55,35.55,35.5,35.52,23790.0,31.7087,31.7087,31.6641,31.6819,23790.0
2019-11-26 14:35:00,35.53,35.55,35.5,35.54,22502.0,31.6908,31.7087,31.6641,31.6997,22502.0
2019-11-26 14:40:00,35.53,35.55,35.49,35.5,10658.0,31.6908,31.7087,31.6552,31.6641,10658.0
2019-11-26 14:45:00,35.49,35.53,35.49,35.51,23770.0,31.6552,31.6908,31.6552,31.673,23770.0
2019-11-26 14:50:00,35.51,35.58,35.51,35.56,16304.0,31.673,31.7354,31.673,31.7176,16304.0
2019-11-26 14:55:00,35.58,35.62,35.57,35.59,13402.0,31.7354,31.7711,31.7265,31.7443,13402.0
2019-11-26 15:00:00,35.6,35.61,35.58,35.6,13926.0,31.7533,31.7622,31.7354,31.7533,13926.0
2019-11-26 15:05:00,35.6,35.6,35.55,35.56,16026.0,31.7533,31.7533,31.7087,31.7176,16026.0
2019-11-26 15:10:00,35.57,35.59,35.56,35.57,12796.0,31.7265,31.7443,31.7176,31.7265,12796.0
2019-11-26 15:15:00,35.57,35.6,35.57,35.6,15196.0,31.7265,31.7533,31.7265,31.7533,15196.0
2019-11-26 15:20:00,35.59,35.64,35.58,35.62,15042.0,31.7443,31.7889,31.7354,31.7711,15042.0
2019-11-26 15:25:00,35.6,35.61,35.58,35.6,19334.0,31.7533,31.7622,31.7354,31.7533,19334.0
2019-11-26 15:30:00,35.6,35.62,35.55,35.58,40532.0,31.7533,31.7711,31.7087,31.7354,40532.0
2019-11-26 15:35:00,35.58,35.58,35.51,35.53,39708.0,31.7354,31.7354,31.673,31.6908,39708.0
2019-11-26 15:40:00,35.52,35.57,35.52,35.56,36028.0,31.6819,31.7265,31.6819,31.7176,36028.0
2019-11-26 15:45:00,35.56,35.6,35.55,35.6,33578.0,31.7176,31.7533,31.7087,31.7533,33578.0
2019-11-26 15:50:00,35.59,35.64,35.58,35.64,76374.0,31.7443,31.7889,31.7354,31.7889,76374.0
2019-11-26 15:55:00,35.64,35.71,35.63,35.68,161518.0,31.7889,31.8514,31.78,31.8246,161518.0
2019-11-27 09:30:00,35.94,35.98,35.79,35.97,64266.0,32.0565,32.0922,31.9227,32.0833,64266.0
2019-11-27 09:35:00,35.94,35.97,35.72,35.72,16536.0,32.0565,32.0833,31.8603,31.8603,16536.0
2019-11-27 09:40:00,35.71,35.77,35.66,35.69,5860.0,31.8514,31.9049,31.8068,31.8335,5860.0
2019-11-27 09:45:00,35.72,35.88,35.72,35.87,6652.0,31.8603,32.003,31.8603,31.9941,6652.0
2019-11-27 09:50:00,35.85,35.93,35.83,35.89,21316.0,31.9763,32.0476,31.9584,32.0119,21316.0
2019-11-27 09:55:00,35.91,35.92,35.88,35.88,3800.0,32.0298,32.0387,32.003,32.003,3800.0
2019-11-27 10:00:00,35.87,35.88,35.84,35.84,4744.0,31.9941,32.003,31.9673,31.9673,4744.0
2019-11-27 10:05:00,35.84,35.84,35.68,35.69,4400.0,31.9673,31.9673,31.8246,31.8335,4400.0
2019-11-27 10:10:00,35.67,35.72,35.62,35.63,14610.0,31.8157,31.8603,31.7711,31.78,14610.0
2019-11-27 10:15:00,35.63,35.63,35.45,35.47,18642.0,31.78,31.78,31.6195,31.6373,18642.0
2019-11-27 10:20:00,35.49,35.57,35.49,35.57,43246.0,31.6552,31.7265,31.6552,31.7265,43246.0
2019-11-27 10:25:00,35.59,35.65,35.48,35.48,54630.0,31.7443,31.7979,31.6462,31.6462,54630.0
2019-11-27 10:30:00,35.49,35.51,35.37,35.44,26940.0,31.6552,31.673,31.5481,31.6106,26940.0
2019-11-27 10:35:00,35.44,35.44,35.32,35.34,5654.0,31.6106,31.6106,31.5035,31.5214,5654.0
2019-11-27 10:40:00,35.35,35.4,35.32,35.37,189476.0,31.5303,31.5749,31.5035,31.5481,189476.0
2019-11-27 10:45:00,35.36,35.36,35.14,35.24,55058.0,31.5392,31.5392,31.343,31.4322,55058.0
2019-11-27 10:50:00,35.23,35.34,35.23,35.27,38392.0,31.4232,31.5214,31.4232,31.4589,38392.0
2019-11-27 10:55:00,35.27,35.34,35.26,35.33,20654.0,31.4589,31.5214,31.45,31.5124,20654.0
2019-11-27 11:00:00,35.33,35.34,35.22,35.22,10202.0,31.5124,31.5214,31.4143,31.4143,10202.0
2019-11-27 11:05:00,35.25,35.25,35.18,35.22,46044.0,31.4411,31.4411,31.3786,31.4143,46044.0
2019-11-27 11:10:00,35.22,35.27,35.2,35.22,11512.0,31.4143,31.4589,31.3965,31.4143,11512.0
2019-11-27 11:15:00,35.23,35.26,35.21,35.24,10714.0,31.4232,31.45,31.4054,31.4322,10714.0
2019-11-27 11:20:00,35.24,35.31,35.24,35.31,10502.0,31.4322,31.4946,31.4322,31.4946,10502.0
2019-11-27 11:25:00,35.33,35.34,35.32,35.32,5962.0,31.5124,31.5214,31.5035,31.5035,5962.0
2019-11-27 11:30:00,35.34,35.38,35.33,35.37,2800.0,31.5214,31.557,31.5124,31.5481,2800.0
2019-11-27 11:35:00,35.4,35.42,35.39,35.42,10502.0,31.5749,31.5927,31.566,31.5927,10502.0
2019-11-27 11:40:00,35.41,35.47,35.41,35.45,11702.0,31.5838,31.6373,31.5838,31.6195,11702.0
2019-11-27 11:45:00,35.45,35.47,35.4,35.43,12900.0,31.6195,31.6373,31.5749,31.6016,12900.0
2019-11-27 11:50:00,35.43,35.43,35.3,35.34,11630.0,31.6016,31.6016,31.4857,31.5214,11630.0
2019-11-27 11:55:00,35.35,35.41,35.33,35.38,15304.0,31.5303,31.5838,31.5124,31.557,15304.0
2019-11-27 12:00:00,35.37,35.4,35.35,35.4,13800.0,31.5481,31.5749,31.5303,31.5749,13800.0
2019-11-27 12:05:00,35.41,35.41,35.35,35.35,9602.0,31.5838,31.5838,31.5303,31.5303,9602.0
2019-11-27 12:10:00,35.34,35.37,35.31,35.37,15888.0,31.5214,31.5481,31.4946,31.5481,15888.0
2019-11-27 12:15:00,35.37,35.41,35.37,35.41,10222.0,31.5481,31.5838,31.5481,31.5838,10222.0
2019-11-27 12:20:00,35.39,35.42,35.38,35.41,9306.0,31.566,31.5927,31.557,31.5838,9306.0
2019-11-27 12:25:00,35.4,35.55,35.4,35.55,44622.0,31.5749,31.7087,31.5749,31.7087,44622.0
2019-11-27 12:30:00,35.52,35.53,35.47,35.5,27358.0,31.6819,31.6908,31.6373,31.6641,27358.0
2019-11-27 12:35:00,35.5,35.51,35.43,35.47,16724.0,31.6641,31.673,31.6016,31.6373,16724.0
2019-11-27 12:40:00,35.49,35.49,35.47,35.48,7096.0,31.6552,31.6552,31.6373,31.6462,7096.0
2019-11-27 12:45:00,35.48,35.54,35.45,35.49,22540.0,31.6462,31.6997,31.6195,31.6552,22540.0
2019-11-27 12:50:00,35.49,35.49,35.39,35.44,14582.0,31.6552,31.6552,31.566,31.6106,14582.0
2019-11-27 12:55:00,35.43,35.43,35.4,35.41,3804.0,31.6016,31.6016,31.5749,31.5838,3804.0
2019-11-27 13:00:00,35.41,35.41,35.38,35.38,3854.0,31.5838,31.5838,31.557,31.557,3854.0
2019-11-27 13:05:00,35.39,35.4,35.35,35.36,4676.0,31.566,31.5749,31.5303,31.5392,4676.0
2019-11-27 13:10:00,35.35,35.5,35.34,35.43,41614.0,31.5303,31.6641,31.5214,31.6016,41614.0
2019-11-27 13:15:00,35.44,35.61,35.43,35.44,37524.0,31.6106,31.7622,31.6016,31.6106,37524.0
2019-11-27 13:20:00,35.43,35.49,35.42,35.45,23412.0,31.6016,31.6552,31.5927,31.6195,23412.0
2019-11-27 13:25:00,35.44,35.44,35.42,35.43,5800.0,31.6106,31.6106,31.5927,31.6016,5800.0
2019-11-27 13:30:00,35.43,35.45,35.41,35.44,13002.0,31.6016,31.6195,31.5838,31.6106,13002.0
2019-11-27 13:35:00,35.44,35.48,35.44,35.46,11696.0,31.6106,31.6462,31.6106,31.6284,11696.0
2019-11-27 13:40:00,35.46,35.46,35.44,35.46,6600.0,31.6284,31.6284,31.6106,31.6284,6600.0
2019-11-27 13:45:00,35.45,35.45,35.41,35.43,7110.0,31.6195,31.6195,31.5838,31.6016,7110.0
2019-11-27 13:50:00,35.43,35.44,35.39,35.39,5922.0,31.6016,31.6106,31.566,31.566,5922.0
2019-11-27 13:55:00,35.38,35.38,35.34,35.34,5412.0,31.557,31.557,31.5214,31.5214,5412.0
2019-11-27 14:00:00,35.35,35.38,35.35,35.35,3766.0,31.5303,31.557,31.5303,31.5303,3766.0
2019-11-27 14:05:00,35.35,35.37,35.34,35.36,9948.0,31.5303,31.5481,31.5214,31.5392,9948.0
2019-11-27 14:10:00,35.36,35.37,35.35,35.35,4786.0,31.5392,31.5481,31.5303,31.5303,4786.0
2019-11-27 14:15:00,35.35,35.35,35.31,35.32,7946.0,31.5303,31.5303,31.4946,31.5035,7946.0
2019-11-27 14:20:00,35.32,35.37,35.32,35.35,15550.0,31.5035,31.5481,31.5035,31.5303,15550.0
2019-11-27 14:25:00,35.35,35.35,35.33,35.34,5122.0,31.5303,31.5303,31.5124,31.5214,5122.0
2019-11-27 14:30:00,35.33,35.35,35.33,35.34,27576.0,31.5124,31.5303,31.5124,31.5214,27576.0
2019-11-27 14:35:00,35.35,35.41,35.35,35.41,18660.0,31.5303,31.5838,31.5303,31.5838,18660.0
2019-11-27 14:40:00,35.41,35.5,35.39,35.47,44796.0,31.5838,31.6641,31.566,31.6373,44796.0
2019-11-27 14:45:00,35.47,35.47,35.4,35.4,15716.0,31.6373,31.6373,31.5749,31.5749,15716.0
2019-11-27 14:50:00,35.4,35.5,35.39,35.42,30092.0,31.5749,31.6641,31.566,31.5927,30092.0
2019-11-27 14:55:00,35.41,35.42,35.4,35.41,9182.0,31.5838,31.5927,31.5749,31.5838,9182.0
2019-11-27 15:00:00,35.41,35.43,35.38,35.43,12150.0,31.5838,31.6016,31.557,31.6016,12150.0
2019-11-27 15:05:00,35.44,35.5,35.41,35.41,25202.0,31.6106,31.6641,31.5838,31.5838,25202.0
2019-11-27 15:10:00,35.41,35.41,35.35,35.36,4604.0,31.5838,31.5838,31.5303,31.5392,4604.0
2019-11-27 15:15:00,35.37,35.4,35.37,35.38,6240.0,31.5481,31.5749,31.5481,31.557,6240.0
2019-11-27 15:20:00,35.38,35.39,35.35,35.35,6068.0,31.557,31.566,31.5303,31.5303,6068.0
2019-11-27 15:25:00,35.35,35.36,35.33,35.35,8346.0,31.5303,31.5392,31.5124,31.5303,8346.0
2019-11-27 15:30:00,35.35,35.38,35.31,35.35,30324.0,31.5303,31.557,31.4946,31.5303,30324.0
2019-11-27 15:35:00,35.36,35.43,35.33,35.37,30390.0,31.5392,31.6016,31.5124,31.5481,30390.0
2019-11-27 15:40:00,35.37,35.38,35.35,35.37,10640.0,31.5481,31.557,31.5303,31.5481,10640.0
2019-11-27 15:45:00,35.37,35.42,35.37,35.4,29816.0,31.5481,31.5927,31.5481,31.5749,29816.0
2019-11-27 15:50:00,35.4,35.43,35.37,35.4,50036.0,31.5749,31.6016,31.5481,31.5749,50036.0
2019-11-27 15:55:00,35.4,35.41,35.35,35.37,73232.0,31.5749,31.5838,31.5303,31.5481,73232.0
2019-11-29 09:30:00,35.24,35.32,35.13,35.27,16884.0,31.4322,31.5035,31.3341,31.4589,16884.0
2019-11-29 09:35:00,35.21,35.31,35.16,35.27,26636.0,31.4054,31.4946,31.3608,31.4589,26636.0
2019-11-29 09:40:00,35.24,35.43,35.23,35.34,44342.0,31.4322,31.6016,31.4232,31.5214,44342.0
2019-11-29 09:45:00,35.35,35.35,35.1,35.15,6232.0,31.5303,31.5303,31.3073,31.3519,6232.0
2019-11-29 09:50:00,35.12,35.41,35.08,35.38,24388.0,31.3251,31.5838,31.2895,31.557,24388.0
2019-11-29 09:55:00,35.4,35.49,35.4,35.48,7186.0,31.5749,31.6552,31.5749,31.6462,7186.0
2019-11-29 10:00:00,35.47,35.51,35.4,35.48,14436.0,31.6373,31.673,31.5749,31.6462,14436.0
2019-11-29 10:05:00,35.48,35.56,35.48,35.51,15068.0,31.6462,31.7176,31.6462,31.673,15068.0
2019-11-29 10:10:00,35.52,35.6,35.52,35.58,11982.0,31.6819,31.7533,31.6819,31.7354,11982.0
2019-11-29 10:15:00,35.56,35.56,35.46,35.49,9444.0,31.7176,31.7176,31.6284,31.6552,9444.0
2019-11-29 10:20:00,35.52,35.59,35.51,35.59,10668.0,31.6819,31.7443,31.673,31.7443,10668.0
2019-11-29 10:25:00,35.58,35.58,35.54,35.55,17948.0,31.7354,31.7354,31.6997,31.7087,17948.0
2019-11-29 10:30:00,35.56,35.61,35.48,35.58,22558.0,31.7176,31.7622,31.6462,31.7354,22558.0
2019-11-29 10:35:00,35.57,35.69,35.57,35.67,12900.0,31.7265,31.8335,31.7265,31.8157,12900.0
2019-11-29 10:40:00,35.67,35.71,35.63,35.65,17206.0,31.8157,31.8514,31.78,31.7979,17206.0
2019-11-29 10:45:00,35.63,35.66,35.59,35.63,19702.0,31.78,31.8068,31.7443,31.78,19702.0
2019-11-29 10:50:00,35.63,35.63,35.55,35.57,14624.0,31.78,31.78,31.7087,31.7265,14624.0
2019-11-29 10:55:00,35.57,35.57,35.42,35.43,29322.0,31.7265,31.7265,31.5927,31.6016,29322.0
2019-11-29 11:00:00,35.41,35.45,35.38,35.41,29190.0,31.5838,31.6195,31.557,31.5838,29190.0
2019-11-29 11:05:00,35.4,35.43,35.31,35.42,18834.0,31.5749,31.6016,31.4946,31.5927,18834.0
2019-11-29 11:10:00,35.41,35.43,35.31,35.33,46042.0,31.5838,31.6016,31.4946,31.5124,46042.0
2019-11-29 11:15:00,35.33,35.35,35.28,35.29,6202.0,31.5124,31.5303,31.4678,31.4768,6202.0
2019-11-29 11:20:00,35.27,35.32,35.25,35.32,11676.0,31.4589,31.5035,31.4411,31.5035,11676.0
2019-11-29 11:25:00,35.32,35.33,35.27,35.28,9206.0,31.5035,31.5124,31.4589,31.4678,9206.0
2019-11-29 11:30:00,35.27,35.31,35.23,35.24,9196.0,31.4589,31.4946,31.4232,31.4322,9196.0
2019-11-29 11:35:00,35.22,35.24,35.19,35.22,8808.0,31.4143,31.4322,31.3876,31.4143,8808.0
2019-11-29 11:40:00,35.22,35.24,35.18,35.22,12404.0,31.4143,31.4322,31.3786,31.4143,12404.0
2019-11-29 11:45:00,35.2,35.2,35.1,35.15,12238.0,31.3965,31.3965,31.3073,31.3519,12238.0
2019-11-29 11:50:00,35.15,35.21,35.15,35.21,6850.0,31.3519,31.4054,31.3519,31.4054,6850.0
2019-11-29 11:55:00,35.21,35.22,35.17,35.17,4512.0,31.4054,31.4143,31.3697,31.3697,4512.0
2019-11-29 12:00:00,35.18,35.23,35.14,35.23,15798.0,31.3786,31.4232,31.343,31.4232,15798.0
2019-11-29 12:05:00,35.22,35.22,35.16,35.16,6184.0,31.4143,31.4143,31.3608,31.3608,6184.0
2019-11-29 12:10:00,35.17,35.17,35.09,35.09,12324.0,31.3697,31.3697,31.2984,31.2984,12324.0
2019-11-29 12:15:00,35.08,35.16,35.06,35.14,14494.0,31.2895,31.3608,31.2716,31.343,14494.0
2019-11-29 12:20:00,35.16,35.17,35.12,35.13,8128.0,31.3608,31.3697,31.3251,31.3341,8128.0
2019-11-29 12:25:00,35.13,35.14,35.04,35.05,8082.0,31.3341,31.343,31.2538,31.2627,8082.0
2019-11-29 12:30:00,35.04,35.06,34.97,34.97,19394.0,31.2538,31.2716,31.1913,31.1913,19394.0
2019-11-29 12:35:00,34.95,35.0,34.93,34.93,18790.0,31.1735,31.2181,31.1557,31.1557,18790.0
2019-11-29 12:40:00,34.92,34.92,34.79,34.79,27272.0,31.1467,31.1467,31.0308,31.0308,27272.0
2019-11-29 12:45:00,34.79,34.84,34.77,34.82,24378.0,31.0308,31.0754,31.013,31.0575,24378.0
2019-11-29 12:50:00,34.8,34.81,34.74,34.74,33410.0,31.0397,31.0486,30.9862,30.9862,33410.0
2019-11-29 12:55:00,34.76,34.76,34.71,34.72,57776.0,31.004,31.004,30.9594,30.9684,57776.0
2019-12-02 09:30:00,34.83,34.94,34.55,34.55,91490.0,31.0665,31.1646,30.8167,30.8167,91490.0
2019-12-02 09:35:00,34.57,34.65,34.35,34.35,25890.0,30.8346,30.9059,30.6383,30.6383,25890.0
2019-12-02 09:40:00,34.34,34.46,34.25,34.43,13692.0,30.6294,30.7364,30.5491,30.7097,13692.0
2019-12-02 09:45:00,34.42,34.6,34.4,34.52,26406.0,30.7008,30.8613,30.6829,30.79,26406.0
2019-12-02 09:50:00,34.56,34.71,34.5,34.71,24066.0,30.8256,30.9594,30.7721,30.9594,24066.0
2019-12-02 09:55:00,34.69,34.79,34.69,34.77,7200.0,30.9416,31.0308,30.9416,31.013,7200.0
2019-12-02 10:00:00,34.71,34.82,34.63,34.66,25942.0,30.9594,31.0575,30.8881,30.9148,25942.0
2019-12-02 10:05:00,34.62,34.65,34.52,34.52,10588.0,30.8792,30.9059,30.79,30.79,10588.0
2019-12-02 10:10:00,34.57,34.62,34.49,34.6,8282.0,30.8346,30.8792,30.7632,30.8613,8282.0
2019-12-02 10:15:00,34.62,34.66,34.55,34.57,11270.0,30.8792,30.9148,30.8167,30.8346,11270.0
2019-12-02 10:20:00,34.58,34.58,34.5,34.51,8442.0,30.8435,30.8435,30.7721,30.781,8442.0
2019-12-02 10:25:00,34.51,34.51,34.41,34.49,11192.0,30.781,30.781,30.6918,30.7632,11192.0
2019-12-02 10:30:00,34.47,34.52,34.43,34.51,30192.0,30.7454,30.79,30.7097,30.781,30192.0
2019-12-02 10:35:00,34.51,34.54,34.44,34.5,9222.0,30.781,30.8078,30.7186,30.7721,9222.0
2019-12-02 10:40:00,34.52,34.57,34.51,34.53,4514.0,30.79,30.8346,30.781,30.7989,4514.0
2019-12-02 10:45:00,34.53,34.53,34.48,34.52,3940.0,30.7989,30.7989,30.7543,30.79,3940.0
2019-12-02 10:50:00,34.49,34.6,34.47,34.55,9600.0,30.7632,30.8613,30.7454,30.8167,9600.0
2019-12-02 10:55:00,34.54,34.62,34.54,34.62,4000.0,30.8078,30.8792,30.8078,30.8792,4000.0
2019-12-02 11:00:00,34.62,34.63,34.57,34.57,5200.0,30.8792,30.8881,30.8346,30.8346,5200.0
2019-12-02 11:05:00,34.58,34.62,34.57,34.6,9532.0,30.8435,30.8792,30.8346,30.8613,9532.0
2019-12-02 11:10:00,34.6,34.63,34.6,34.63,2980.0,30.8613,30.8881,30.8613,30.8881,2980.0
2019-12-02 11:15:00,34.62,34.64,34.51,34.56,13600.0,30.8792,30.897,30.781,30.8256,13600.0
2019-12-02 11:20:00,34.54,34.54,34.51,34.52,6546.0,30.8078,30.8078,30.781,30.79,6546.0
2019-12-02 11:25:00,34.52,34.52,34.44,34.45,7600.0,30.79,30.79,30.7186,30.7275,7600.0
2019-12-02 11:30:00,34.45,34.46,34.42,34.43,5394.0,30.7275,30.7364,30.7008,30.7097,5394.0
2019-12-02 11:35:00,34.43,34.43,34.37,34.41,6436.0,30.7097,30.7097,30.6562,30.6918,6436.0
2019-12-02 11:40:00,34.41,34.42,34.4,34.42,4448.0,30.6918,30.7008,30.6829,30.7008,4448.0
2019-12-02 11:45:00,34.41,34.47,34.38,34.46,7160.0,30.6918,30.7454,30.6651,30.7364,7160.0
2019-12-02 11:50:00,34.47,34.48,34.46,34.46,3892.0,30.7454,30.7543,30.7364,30.7364,3892.0
2019-12-02 11:55:00,34.45,34.46,34.41,34.43,4810.0,30.7275,30.7364,30.6918,30.7097,4810.0
2019-12-02 12:00:00,34.43,34.43,34.39,34.39,5000.0,30.7097,30.7097,30.674,30.674,5000.0
2019-12-02 12:05:00,34.41,34.41,34.34,34.35,6554.0,30.6918,30.6918,30.6294,30.6383,6554.0
2019-12-02 12:10:00,34.35,34.37,34.31,34.31,3400.0,30.6383,30.6562,30.6027,30.6027,3400.0
2019-12-02 12:15:00,34.31,34.32,34.29,34.3,8948.0,30.6027,30.6116,30.5848,30.5937,8948.0
2019-12-02 12:20:00,34.31,34.32,34.27,34.27,6562.0,30.6027,30.6116,30.567,30.567,6562.0
2019-12-02 12:25:00,34.27,34.29,34.22,34.24,12202.0,30.567,30.5848,30.5224,30.5402,12202.0
2019-12-02 12:30:00,34.24,34.29,34.24,34.26,4000.0,30.5402,30.5848,30.5402,30.5581,4000.0
2019-12-02 12:35:00,34.24,34.32,34.22,34.3,9666.0,30.5402,30.6116,30.5224,30.5937,9666.0
2019-12-02 12:40:00,34.29,34.29,34.26,34.28,9936.0,30.5848,30.5848,30.5581,30.5759,9936.0
2019-12-02 12:45:00,34.28,34.29,34.26,34.29,4706.0,30.5759,30.5848,30.5581,30.5848,4706.0
2019-12-02 12:50:00,34.29,34.32,34.27,34.27,5310.0,30.5848,30.6116,30.567,30.567,5310.0
2019-12-02 12:55:00,34.27,34.29,34.27,34.28,5774.0,30.567,30.5848,30.567,30.5759,5774.0
2019-12-02 13:00:00,34.29,34.31,34.27,34.27,5562.0,30.5848,30.6027,30.567,30.567,5562.0
2019-12-02 13:05:00,34.26,34.3,34.26,34.29,9484.0,30.5581,30.5937,30.5581,30.5848,9484.0
2019-12-02 13:10:00,34.3,34.31,34.22,34.22,13892.0,30.5937,30.6027,30.5224,30.5224,13892.0
2019-12-02 13:15:00,34.22,34.22,34.18,34.2,6778.0,30.5224,30.5224,30.4867,30.5045,6778.0
2019-12-02 13:20:00,34.19,34.19,34.15,34.16,10848.0,30.4956,30.4956,30.4599,30.4689,10848.0
2019-12-02 13:25:00,34.16,34.21,34.16,34.16,4226.0,30.4689,30.5135,30.4689,30.4689,4226.0
2019-12-02 13:30:00,34.14,34.17,34.13,34.13,5524.0,30.451,30.4778,30.4421,30.4421,5524.0
2019-12-02 13:35:00,34.13,34.18,34.13,34.18,6450.0,30.4421,30.4867,30.4421,30.4867,6450.0
2019-12-02 13:40:00,34.17,34.17,34.15,34.16,6470.0,30.4778,30.4778,30.4599,30.4689,6470.0
2019-12-02 13:45:00,34.16,34.24,34.15,34.22,11992.0,30.4689,30.5402,30.4599,30.5224,11992.0
2019-12-02 13:50:00,34.2,34.22,34.18,34.22,4450.0,30.5045,30.5224,30.4867,30.5224,4450.0
2019-12-02 13:55:00,34.2,34.21,34.18,34.21,8992.0,30.5045,30.5135,30.4867,30.5135,8992.0
2019-12-02 14:00:00,34.21,34.24,34.21,34.22,10580.0,30.5135,30.5402,30.5135,30.5224,10580.0
2019-12-02 14:05:00,34.23,34.24,34.19,34.21,2602.0,30.5313,30.5402,30.4956,30.5135,2602.0
2019-12-02 14:10:00,34.22,34.22,34.2,34.2,6340.0,30.5224,30.5224,30.5045,30.5045,6340.0
2019-12-02 14:15:00,34.2,34.2,34.17,34.17,3056.0,30.5045,30.5045,30.4778,30.4778,3056.0
2019-12-02 14:20:00,34.17,34.21,34.17,34.2,7580.0,30.4778,30.5135,30.4778,30.5045,7580.0
2019-12-02 14:25:00,34.21,34.23,34.13,34.16,21938.0,30.5135,30.5313,30.4421,30.4689,21938.0
2019-12-02 14:30:00,34.16,34.18,34.13,34.15,21360.0,30.4689,30.4867,30.4421,30.4599,21360.0
2019-12-02 14:35:00,34.15,34.15,34.09,34.09,15464.0,30.4599,30.4599,30.4064,30.4064,15464.0
2019-12-02 14:40:00,34.09,34.15,34.08,34.15,8794.0,30.4064,30.4599,30.3975,30.4599,8794.0
2019-12-02 14:45:00,34.13,34.15,34.1,34.1,4600.0,30.4421,30.4599,30.4153,30.4153,4600.0
2019-12-02 14:50:00,34.11,34.11,34.08,34.09,9498.0,30.4243,30.4243,30.3975,30.4064,9498.0
2019-12-02 14:55:00,34.09,34.11,34.07,34.09,11720.0,30.4064,30.4243,30.3886,30.4064,11720.0
2019-12-02 15:00:00,34.1,34.1,34.03,34.03,12240.0,30.4153,30.4153,30.3529,30.3529,12240.0
2019-12-02 15:05:00,34.03,34.03,33.96,33.96,19248.0,30.3529,30.3529,30.2905,30.2905,19248.0
2019-12-02 15:10:00,33.95,33.96,33.91,33.94,17016.0,30.2816,30.2905,30.2459,30.2726,17016.0
2019-12-02 15:15:00,33.94,34.01,33.94,33.96,21722.0,30.2726,30.3351,30.2726,30.2905,21722.0
2019-12-02 15:20:00,33.96,34.0,33.94,33.98,13746.0,30.2905,30.3262,30.2726,30.3083,13746.0
2019-12-02 15:25:00,33.97,34.01,33.96,33.99,14428.0,30.2994,30.3351,30.2905,30.3172,14428.0
2019-12-02 15:30:00,33.99,33.99,33.92,33.95,24590.0,30.3172,30.3172,30.2548,30.2816,24590.0
2019-12-02 15:35:00,33.94,33.98,33.93,33.97,22162.0,30.2726,30.3083,30.2637,30.2994,22162.0
2019-12-02 15:40:00,33.97,34.07,33.97,34.05,42038.0,30.2994,30.3886,30.2994,30.3707,42038.0
2019-12-02 15:45:00,34.06,34.08,34.02,34.02,34262.0,30.3797,30.3975,30.344,30.344,34262.0
2019-12-02 15:50:00,34.02,34.05,34.01,34.02,43054.0,30.344,30.3707,30.3351,30.344,43054.0
2019-12-02 15:55:00,34.01,34.03,33.96,33.99,98336.0,30.3351,30.3529,30.2905,30.3172,98336.0
2019-12-03 09:30:00,33.52,33.52,33.13,33.34,39610.0,29.898,29.898,29.5502,29.7375,39610.0
2019-12-03 09:35:00,33.3,33.44,33.3,33.36,44862.0,29.7018,29.8267,29.7018,29.7553,44862.0
2019-12-03 09:40:00,33.37,33.41,33.32,33.37,5130.0,29.7642,29.7999,29.7196,29.7642,5130.0
2019-12-03 09:45:00,33.32,33.37,33.28,33.29,38834.0,29.7196,29.7642,29.684,29.6929,38834.0
2019-12-03 09:50:00,33.3,33.39,33.25,33.39,11012.0,29.7018,29.7821,29.6572,29.7821,11012.0
2019-12-03 09:55:00,33.37,33.45,33.35,33.42,12940.0,29.7642,29.8356,29.7464,29.8088,12940.0
2019-12-03 10:00:00,33.44,33.45,33.37,33.38,16044.0,29.8267,29.8356,29.7642,29.7731,16044.0
2019-12-03 10:05:00,33.38,33.52,33.35,33.35,17644.0,29.7731,29.898,29.7464,29.7464,17644.0
2019-12-03 10:10:00,33.38,33.44,33.34,33.4,11866.0,29.7731,29.8267,29.7375,29.791,11866.0
2019-12-03 10:15:00,33.37,33.48,33.37,33.48,16996.0,29.7642,29.8623,29.7642,29.8623,16996.0
2019-12-03 10:20:00,33.52,33.6,33.48,33.52,10262.0,29.898,29.9694,29.8623,29.898,10262.0
2019-12-03 10:25:00,33.52,33.52,33.45,33.52,8446.0,29.898,29.898,29.8356,29.898,8446.0
2019-12-03 10:30:00,33.51,33.59,33.49,33.51,19688.0,29.8891,29.9605,29.8713,29.8891,19688.0
2019-12-03 10:35:00,33.49,33.5,33.4,33.43,46402.0,29.8713,29.8802,29.791,29.8177,46402.0
2019-12-03 10:40:00,33.42,33.6,33.41,33.6,14886.0,29.8088,29.9694,29.7999,29.9694,14886.0
2019-12-03 10:45:00,33.6,33.61,33.47,33.48,19254.0,29.9694,29.9783,29.8534,29.8623,19254.0
2019-12-03 10:50:00,33.49,33.59,33.49,33.59,11456.0,29.8713,29.9605,29.8713,29.9605,11456.0
2019-12-03 10:55:00,33.6,33.6,33.48,33.5,7880.0,29.9694,29.9694,29.8623,29.8802,7880.0
2019-12-03 11:00:00,33.51,33.52,33.37,33.38,11860.0,29.8891,29.898,29.7642,29.7731,11860.0
2019-12-03 11:05:00,33.38,33.41,33.32,33.41,18406.0,29.7731,29.7999,29.7196,29.7999,18406.0
2019-12-03 11:10:00,33.41,33.48,33.37,33.48,18526.0,29.7999,29.8623,29.7642,29.8623,18526.0
2019-12-03 11:15:00,33.48,33.57,33.48,33.56,9400.0,29.8623,29.9426,29.8623,29.9337,9400.0
2019-12-03 11:20:00,33.54,33.6,33.51,33.52,17262.0,29.9159,29.9694,29.8891,29.898,17262.0
2019-12-03 11:25:00,33.53,33.63,33.52,33.62,16876.0,29.9069,29.9961,29.898,29.9872,16876.0
2019-12-03 11:30:00,33.63,33.63,33.57,33.63,14358.0,29.9961,29.9961,29.9426,29.9961,14358.0
2019-12-03 11:35:00,33.64,33.74,33.63,33.73,13738.0,30.0051,30.0942,29.9961,30.0853,13738.0
2019-12-03 11:40:00,33.75,33.81,33.71,33.73,18746.0,30.1032,30.1567,30.0675,30.0853,18746.0
2019-12-03 11:45:00,33.74,33.8,33.73,33.77,17726.0,30.0942,30.1478,30.0853,30.121,17726.0
2019-12-03 11:50:00,33.77,33.81,33.74,33.8,15266.0,30.121,30.1567,30.0942,30.1478,15266.0
2019-12-03 11:55:00,33.82,33.83,33.76,33.78,13400.0,30.1656,30.1745,30.1121,30.1299,13400.0
2019-12-03 12:00:00,33.77,33.77,33.63,33.63,32790.0,30.121,30.121,29.9961,29.9961,32790.0
2019-12-03 12:05:00,33.62,33.78,33.62,33.78,9394.0,29.9872,30.1299,29.9872,30.1299,9394.0
2019-12-03 12:10:00,33.77,33.79,33.7,33.71,11000.0,30.121,30.1388,30.0586,30.0675,11000.0
2019-12-03 12:15:00,33.71,33.73,33.65,33.73,11594.0,30.0675,30.0853,30.014,30.0853,11594.0
2019-12-03 12:20:00,33.73,33.74,33.67,33.71,9260.0,30.0853,30.0942,30.0318,30.0675,9260.0
2019-12-03 12:25:00,33.72,33.72,33.69,33.71,8498.0,30.0764,30.0764,30.0496,30.0675,8498.0
2019-12-03 12:30:00,33.7,33.7,33.63,33.63,8600.0,30.0586,30.0586,29.9961,29.9961,8600.0
2019-12-03 12:35:00,33.63,33.69,33.62,33.65,14800.0,29.9961,30.0496,29.9872,30.014,14800.0
2019-12-03 12:40:00,33.65,33.65,33.58,33.58,7584.0,30.014,30.014,29.9515,29.9515,7584.0
2019-12-03 12:45:00,33.59,33.62,33.58,33.59,9094.0,29.9605,29.9872,29.9515,29.9605,9094.0
2019-12-03 12:50:00,33.58,33.7,33.58,33.7,9302.0,29.9515,30.0586,29.9515,30.0586,9302.0
2019-12-03 12:55:00,33.7,33.7,33.63,33.64,8248.0,30.0586,30.0586,29.9961,30.0051,8248.0
2019-12-03 13:00:00,33.64,33.65,33.62,33.65,12406.0,30.0051,30.014,29.9872,30.014,12406.0
2019-12-03 13:05:00,33.63,33.67,33.62,33.67,12938.0,29.9961,30.0318,29.9872,30.0318,12938.0
2019-12-03 13:10:00,33.68,33.69,33.65,33.66,11132.0,30.0407,30.0496,30.014,30.0229,11132.0
2019-12-03 13:15:00,33.65,33.72,33.65,33.69,19052.0,30.014,30.0764,30.014,30.0496,19052.0
2019-12-03 13:20:00,33.69,33.7,33.66,33.66,10594.0,30.0496,30.0586,30.0229,30.0229,10594.0
2019-12-03 13:25:00,33.66,33.72,33.66,33.69,18318.0,30.0229,30.0764,30.0229,30.0496,18318.0
2019-12-03 13:30:00,33.7,33.7,33.62,33.63,13206.0,30.0586,30.0586,29.9872,29.9961,13206.0
2019-12-03 13:35:00,33.63,33.65,33.59,33.65,9642.0,29.9961,30.014,29.9605,30.014,9642.0
2019-12-03 13:40:00,33.64,33.73,33.63,33.68,17732.0,30.0051,30.0853,29.9961,30.0407,17732.0
2019-12-03 13:45:00,33.67,33.7,33.66,33.69,15158.0,30.0318,30.0586,30.0229,30.0496,15158.0
2019-12-03 13:50:00,33.69,33.73,33.66,33.67,15100.0,30.0496,30.0853,30.0229,30.0318,15100.0
2019-12-03 13:55:00,33.66,33.69,33.65,33.67,13622.0,30.0229,30.0496,30.014,30.0318,13622.0
2019-12-03 14:00:00,33.67,33.68,33.65,33.66,11206.0,30.0318,30.0407,30.014,30.0229,11206.0
2019-12-03 14:05:00,33.66,33.73,33.66,33.71,15830.0,30.0229,30.0853,30.0229,30.0675,15830.0
2019-12-03 14:10:00,33.71,33.76,33.71,33.73,8828.0,30.0675,30.1121,30.0675,30.0853,8828.0
2019-12-03 14:15:00,33.72,33.74,33.68,33.7,18236.0,30.0764,30.0942,30.0407,30.0586,18236.0
2019-12-03 14:20:00,33.7,33.7,33.67,33.69,7400.0,30.0586,30.0586,30.0318,30.0496,7400.0
2019-12-03 14:25:00,33.69,33.73,33.67,33.73,27546.0,30.0496,30.0853,30.0318,30.0853,27546.0
2019-12-03 14:30:00,33.72,33.72,33.64,33.65,20558.0,30.0764,30.0764,30.0051,30.014,20558.0
2019-12-03 14:35:00,33.65,33.73,33.65,33.72,11892.0,30.014,30.0853,30.014,30.0764,11892.0
2019-12-03 14:40:00,33.71,33.72,33.69,33.7,13358.0,30.0675,30.0764,30.0496,30.0586,13358.0
2019-12-03 14:45:00,33.7,33.73,33.7,33.72,16472.0,30.0586,30.0853,30.0586,30.0764,16472.0
2019-12-03 14:50:00,33.71,33.72,33.7,33.72,15882.0,30.0675,30.0764,30.0586,30.0764,15882.0
2019-12-03 14:55:00,33.72,33.72,33.67,33.69,17908.0,30.0764,30.0764,30.0318,30.0496,17908.0
2019-12-03 15:00:00,33.68,33.7,33.67,33.68,17244.0,30.0407,30.0586,30.0318,30.0407,17244.0
2019-12-03 15:05:00,33.68,33.68,33.65,33.68,12034.0,30.0407,30.0407,30.014,30.0407,12034.0
2019-12-03 15:10:00,33.68,33.73,33.68,33.73,22130.0,30.0407,30.0853,30.0407,30.0853,22130.0
2019-12-03 15:15:00,33.73,33.73,33.68,33.7,25818.0,30.0853,30.0853,30.0407,30.0586,25818.0
2019-12-03 15:20:00,33.7,33.77,33.7,33.74,18480.0,30.0586,30.121,30.0586,30.0942,18480.0
2019-12-03 15:25:00,33.74,33.77,33.73,33.76,22286.0,30.0942,30.121,30.0853,30.1121,22286.0
2019-12-03 15:30:00,33.76,33.77,33.75,33.76,23630.0,30.1121,30.121,30.1032,30.1121,23630.0
2019-12-03 15:35:00,33.76,33.76,33.7,33.7,26404.0,30.1121,30.1121,30.0586,30.0586,26404.0
2019-12-03 15:40:00,33.71,33.72,33.7,33.71,26258.0,30.0675,30.0764,30.0586,30.0675,26258.0
2019-12-03 15:45:00,33.71,33.77,33.71,33.75,46842.0,30.0675,30.121,30.0675,30.1032,46842.0
2019-12-03 15:50:00,33.75,33.77,33.73,33.77,70324.0,30.1032,30.121,30.0853,30.121,70324.0
2019-12-03 15:55:00,33.77,33.84,33.75,33.75,168086.0,30.121,30.1834,30.1032,30.1032,168086.0
2019-12-04 09:30:00,33.93,34.24,33.88,34.24,21404.0,30.2637,30.5402,30.2191,30.5402,21404.0
2019-12-04 09:35:00,34.24,34.37,34.18,34.2,29468.0,30.5402,30.6562,30.4867,30.5045,29468.0
2019-12-04 09:40:00,34.25,34.26,34.13,34.14,17444.0,30.5491,30.5581,30.4421,30.451,17444.0
2019-12-04 09:45:00,34.13,34.38,34.13,34.38,38906.0,30.4421,30.6651,30.4421,30.6651,38906.0
2019-12-04 09:50:00,34.36,34.43,34.33,34.35,25530.0,30.6473,30.7097,30.6205,30.6383,25530.0
2019-12-04 09:55:00,34.35,34.43,34.31,34.43,14134.0,30.6383,30.7097,30.6027,30.7097,14134.0
2019-12-04 10:00:00,34.39,34.5,34.39,34.42,7874.0,30.674,30.7721,30.674,30.7008,7874.0
2019-12-04 10:05:00,34.42,34.44,34.41,34.44,7000.0,30.7008,30.7186,30.6918,30.7186,7000.0
2019-12-04 10:10:00,34.44,34.56,34.42,34.49,24860.0,30.7186,30.8256,30.7008,30.7632,24860.0
2019-12-04 10:15:00,34.48,34.48,34.43,34.46,9176.0,30.7543,30.7543,30.7097,30.7364,9176.0
2019-12-04 10:20:00,34.47,34.54,34.45,34.5,8200.0,30.7454,30.8078,30.7275,30.7721,8200.0
2019-12-04 10:25:00,34.49,34.52,34.44,34.52,18462.0,30.7632,30.79,30.7186,30.79,18462.0
2019-12-04 10:30:00,34.52,34.52,34.46,34.46,5556.0,30.79,30.79,30.7364,30.7364,5556.0
2019-12-04 10:35:00,34.45,34.47,34.43,34.43,36414.0,30.7275,30.7454,30.7097,30.7097,36414.0
2019-12-04 10:40:00,34.42,34.42,34.36,34.36,13840.0,30.7008,30.7008,30.6473,30.6473,13840.0
2019-12-04 10:45:00,34.37,34.4,34.35,34.35,7000.0,30.6562,30.6829,30.6383,30.6383,7000.0
2019-12-04 10:50:00,34.34,34.34,34.3,34.34,2800.0,30.6294,30.6294,30.5937,30.6294,2800.0
2019-12-04 10:55:00,34.32,34.35,34.3,34.35,8140.0,30.6116,30.6383,30.5937,30.6383,8140.0
2019-12-04 11:00:00,34.34,34.35,34.29,34.31,8750.0,30.6294,30.6383,30.5848,30.6027,8750.0
2019-12-04 11:05:00,34.34,34.35,34.32,34.33,3458.0,30.6294,30.6383,30.6116,30.6205,3458.0
2019-12-04 11:10:00,34.33,34.34,34.3,34.33,6088.0,30.6205,30.6294,30.5937,30.6205,6088.0
2019-12-04 11:15:00,34.33,34.41,34.32,34.41,7860.0,30.6205,30.6918,30.6116,30.6918,7860.0
2019-12-04 11:20:00,34.39,34.41,34.37,34.41,8532.0,30.674,30.6918,30.6562,30.6918,8532.0
2019-12-04 11:25:00,34.39,34.44,34.38,34.41,8088.0,30.674,30.7186,30.6651,30.6918,8088.0
2019-12-04 11:30:00,34.4,34.44,34.4,34.42,7400.0,30.6829,30.7186,30.6829,30.7008,7400.0
2019-12-04 11:35:00,34.41,34.44,34.4,34.44,13040.0,30.6918,30.7186,30.6829,30.7186,13040.0
2019-12-04 11:40:00,34.44,34.48,34.44,34.44,7818.0,30.7186,30.7543,30.7186,30.7186,7818.0
2019-12-04 11:45:00,34.44,34.45,34.43,34.45,5538.0,30.7186,30.7275,30.7097,30.7275,5538.0
2019-12-04 11:50:00,34.45,34.45,34.42,34.43,7092.0,30.7275,30.7275,30.7008,30.7097,7092.0
2019-12-04 11:55:00,34.43,34.47,34.43,34.44,5104.0,30.7097,30.7454,30.7097,30.7186,5104.0
2019-12-04 12:00:00,34.45,34.46,34.44,34.45,6900.0,30.7275,30.7364,30.7186,30.7275,6900.0
2019-12-04 12:05:00,34.45,34.45,34.42,34.42,5600.0,30.7275,30.7275,30.7008,30.7008,5600.0
2019-12-04 12:10:00,34.42,34.45,34.4,34.45,12574.0,30.7008,30.7275,30.6829,30.7275,12574.0
2019-12-04 12:15:00,34.45,34.45,34.41,34.44,14976.0,30.7275,30.7275,30.6918,30.7186,14976.0
2019-12-04 12:20:00,34.43,34.43,34.38,34.4,4800.0,30.7097,30.7097,30.6651,30.6829,4800.0
2019-12-04 12:25:00,34.4,34.4,34.38,34.4,2800.0,30.6829,30.6829,30.6651,30.6829,2800.0
2019-12-04 12:30:00,34.39,34.4,34.38,34.4,3880.0,30.674,30.6829,30.6651,30.6829,3880.0
2019-12-04 12:35:00,34.4,34.44,34.38,34.44,6444.0,30.6829,30.7186,30.6651,30.7186,6444.0
2019-12-04 12:40:00,34.43,34.44,34.41,34.43,6502.0,30.7097,30.7186,30.6918,30.7097,6502.0
2019-12-04 12:45:00,34.42,34.44,34.42,34.44,5500.0,30.7008,30.7186,30.7008,30.7186,5500.0
2019-12-04 12:50:00,34.44,34.44,34.41,34.44,5028.0,30.7186,30.7186,30.6918,30.7186,5028.0
2019-12-04 12:55:00,34.45,34.46,34.45,34.45,5820.0,30.7275,30.7364,30.7275,30.7275,5820.0
2019-12-04 13:00:00,34.45,34.47,34.44,34.47,5794.0,30.7275,30.7454,30.7186,30.7454,5794.0
2019-12-04 13:05:00,34.47,34.53,34.47,34.53,6162.0,30.7454,30.7989,30.7454,30.7989,6162.0
2019-12-04 13:10:00,34.52,34.52,34.47,34.47,6246.0,30.79,30.79,30.7454,30.7454,6246.0
2019-12-04 13:15:00,34.47,34.48,34.45,34.47,7522.0,30.7454,30.7543,30.7275,30.7454,7522.0
2019-12-04 13:20:00,34.46,34.47,34.42,34.42,7866.0,30.7364,30.7454,30.7008,30.7008,7866.0
2019-12-04 13:25:00,34.41,34.43,34.4,34.41,4954.0,30.6918,30.7097,30.6829,30.6918,4954.0
2019-12-04 13:30:00,34.42,34.42,34.35,34.36,7500.0,30.7008,30.7008,30.6383,30.6473,7500.0
2019-12-04 13:35:00,34.37,34.37,34.33,34.34,4726.0,30.6562,30.6562,30.6205,30.6294,4726.0
2019-12-04 13:40:00,34.36,34.37,34.35,34.37,4800.0,30.6473,30.6562,30.6383,30.6562,4800.0
2019-12-04 13:45:00,34.38,34.38,34.33,34.37,10246.0,30.6651,30.6651,30.6205,30.6562,10246.0
2019-12-04 13:50:00,34.37,34.38,34.3,34.31,9100.0,30.6562,30.6651,30.5937,30.6027,9100.0
2019-12-04 13:55:00,34.29,34.32,34.29,34.3,5600.0,30.5848,30.6116,30.5848,30.5937,5600.0
2019-12-04 14:00:00,34.29,34.31,34.28,34.29,5874.0,30.5848,30.6027,30.5759,30.5848,5874.0
2019-12-04 14:05:00,34.27,34.31,34.26,34.27,11276.0,30.567,30.6027,30.5581,30.567,11276.0
2019-12-04 14:10:00,34.27,34.28,34.27,34.27,1000.0,30.567,30.5759,30.567,30.567,1000.0
2019-12-04 14:15:00,34.27,34.3,34.26,34.27,7858.0,30.567,30.5937,30.5581,30.567,7858.0
2019-12-04 14:20:00,34.27,34.3,34.27,34.3,7938.0,30.567,30.5937,30.567,30.5937,7938.0
2019-12-04 14:25:00,34.3,34.31,34.23,34.24,11968.0,30.5937,30.6027,30.5313,30.5402,11968.0
2019-12-04 14:30:00,34.24,34.26,34.21,34.24,12776.0,30.5402,30.5581,30.5135,30.5402,12776.0
2019-12-04 14:35:00,34.24,34.24,34.2,34.2,7600.0,30.5402,30.5402,30.5045,30.5045,7600.0
2019-12-04 14:40:00,34.2,34.24,34.2,34.23,18044.0,30.5045,30.5402,30.5045,30.5313,18044.0
2019-12-04 14:45:00,34.23,34.23,34.18,34.18,10690.0,30.5313,30.5313,30.4867,30.4867,10690.0
2019-12-04 14:50:00,34.19,34.21,34.19,34.2,8948.0,30.4956,30.5135,30.4956,30.5045,8948.0
2019-12-04 14:55:00,34.21,34.22,34.17,34.19,8210.0,30.5135,30.5224,30.4778,30.4956,8210.0
2019-12-04 15:00:00,34.19,34.2,34.18,34.18,6708.0,30.4956,30.5045,30.4867,30.4867,6708.0
2019-12-04 15:05:00,34.19,34.2,34.17,34.19,4334.0,30.4956,30.5045,30.4778,30.4956,4334.0
2019-12-04 15:10:00,34.19,34.22,34.18,34.19,8740.0,30.4956,30.5224,30.4867,30.4956,8740.0
2019-12-04 15:15:00,34.18,34.2,34.15,34.15,8254.0,30.4867,30.5045,30.4599,30.4599,8254.0
2019-12-04 15:20:00,34.15,34.16,34.15,34.16,6012.0,30.4599,30.4689,30.4599,30.4689,6012.0
2019-12-04 15:25:00,34.16,34.2,34.15,34.2,11172.0,30.4689,30.5045,30.4599,30.5045,11172.0
2019-12-04 15:30:00,34.2,34.21,34.19,34.19,11158.0,30.5045,30.5135,30.4956,30.4956,11158.0
2019-12-04 15:35:00,34.18,34.18,34.13,34.13,11316.0,30.4867,30.4867,30.4421,30.4421,11316.0
2019-12-04 15:40:00,34.13,34.13,34.09,34.1,25616.0,30.4421,30.4421,30.4064,30.4153,25616.0
2019-12-04 15:45:00,34.1,34.12,34.05,34.1,24738.0,30.4153,30.4332,30.3707,30.4153,24738.0
2019-12-04 15:50:00,34.1,34.1,34.04,34.05,35604.0,30.4153,30.4153,30.3618,30.3707,35604.0
2019-12-04 15:55:00,34.04,34.06,34.01,34.02,102104.0,30.3618,30.3797,30.3351,30.344,102104.0
2019-12-05 09:30:00,34.1,34.37,34.05,34.18,20668.0,30.4153,30.6562,30.3707,30.4867,20668.0
2019-12-05 09:35:00,34.18,34.37,34.17,34.27,16774.0,30.4867,30.6562,30.4778,30.567,16774.0
2019-12-05 09:40:00,34.26,34.33,34.2,34.3,33254.0,30.5581,30.6205,30.5045,30.5937,33254.0
2019-12-05 09:45:00,34.27,34.5,34.27,34.46,14356.0,30.567,30.7721,30.567,30.7364,14356.0
2019-12-05 09:50:00,34.42,34.43,34.32,34.39,4328.0,30.7008,30.7097,30.6116,30.674,4328.0
2019-12-05 09:55:00,34.4,34.45,34.31,34.31,25262.0,30.6829,30.7275,30.6027,30.6027,25262.0
2019-12-05 10:00:00,34.3,34.42,34.3,34.42,8376.0,30.5937,30.7008,30.5937,30.7008,8376.0
2019-12-05 10:05:00,34.4,34.46,34.38,34.44,8022.0,30.6829,30.7364,30.6651,30.7186,8022.0
2019-12-05 10:10:00,34.43,34.54,34.42,34.51,14274.0,30.7097,30.8078,30.7008,30.781,14274.0
2019-12-05 10:15:00,34.52,34.56,34.49,34.52,10346.0,30.79,30.8256,30.7632,30.79,10346.0
2019-12-05 10:20:00,34.51,34.59,34.48,34.56,8116.0,30.781,30.8524,30.7543,30.8256,8116.0
2019-12-05 10:25:00,34.56,34.57,34.41,34.46,9088.0,30.8256,30.8346,30.6918,30.7364,9088.0
2019-12-05 10:30:00,34.44,34.57,34.43,34.57,47346.0,30.7186,30.8346,30.7097,30.8346,47346.0
2019-12-05 10:35:00,34.57,34.63,34.55,34.58,39524.0,30.8346,30.8881,30.8167,30.8435,39524.0
2019-12-05 10:40:00,34.59,34.67,34.59,34.67,15556.0,30.8524,30.9238,30.8524,30.9238,15556.0
2019-12-05 10:45:00,34.67,34.72,34.63,34.68,16086.0,30.9238,30.9684,30.8881,30.9327,16086.0
2019-12-05 10:50:00,34.67,34.71,34.63,34.66,13370.0,30.9238,30.9594,30.8881,30.9148,13370.0
2019-12-05 10:55:00,34.64,34.72,34.64,34.72,6006.0,30.897,30.9684,30.897,30.9684,6006.0
2019-12-05 11:00:00,34.71,34.73,34.66,34.68,19408.0,30.9594,30.9773,30.9148,30.9327,19408.0
2019-12-05 11:05:00,34.69,34.74,34.68,34.71,24162.0,30.9416,30.9862,30.9327,30.9594,24162.0
2019-12-05 11:10:00,34.72,34.72,34.62,34.64,34230.0,30.9684,30.9684,30.8792,30.897,34230.0
2019-12-05 11:15:00,34.64,34.67,34.63,34.63,6360.0,30.897,30.9238,30.8881,30.8881,6360.0
2019-12-05 11:20:00,34.63,34.63,34.55,34.56,25866.0,30.8881,30.8881,30.8167,30.8256,25866.0
2019-12-05 11:25:00,34.53,34.57,34.52,34.53,13938.0,30.7989,30.8346,30.79,30.7989,13938.0
2019-12-05 11:30:00,34.53,34.6,34.48,34.59,46320.0,30.7989,30.8613,30.7543,30.8524,46320.0
2019-12-05 11:35:00,34.59,34.59,34.52,34.54,21120.0,30.8524,30.8524,30.79,30.8078,21120.0
2019-12-05 11:40:00,34.54,34.54,34.47,34.47,17678.0,30.8078,30.8078,30.7454,30.7454,17678.0
2019-12-05 11:45:00,34.47,34.48,34.37,34.44,10440.0,30.7454,30.7543,30.6562,30.7186,10440.0
2019-12-05 11:50:00,34.45,34.49,34.44,34.46,9200.0,30.7275,30.7632,30.7186,30.7364,9200.0
2019-12-05 11:55:00,34.46,34.47,34.34,34.34,11804.0,30.7364,30.7454,30.6294,30.6294,11804.0
2019-12-05 12:00:00,34.34,34.46,34.34,34.44,54254.0,30.6294,30.7364,30.6294,30.7186,54254.0
2019-12-05 12:05:00,34.43,34.46,34.43,34.44,41442.0,30.7097,30.7364,30.7097,30.7186,41442.0
2019-12-05 12:10:00,34.44,34.44,34.4,34.4,8400.0,30.7186,30.7186,30.6829,30.6829,8400.0
2019-12-05 12:15:00,34.41,34.44,34.41,34.42,8484.0,30.6918,30.7186,30.6918,30.7008,8484.0
2019-12-05 12:20:00,34.41,34.41,34.32,34.33,11780.0,30.6918,30.6918,30.6116,30.6205,11780.0
2019-12-05 12:25:00,34.33,34.34,34.3,34.32,9000.0,30.6205,30.6294,30.5937,30.6116,9000.0
2019-12-05 12:30:00,34.32,34.34,34.29,34.31,15154.0,30.6116,30.6294,30.5848,30.6027,15154.0
2019-12-05 12:35:00,34.31,34.31,34.24,34.26,8806.0,30.6027,30.6027,30.5402,30.5581,8806.0
2019-12-05 12:40:00,34.26,34.27,34.22,34.26,12270.0,30.5581,30.567,30.5224,30.5581,12270.0
2019-12-05 12:45:00,34.26,34.27,34.24,34.25,13058.0,30.5581,30.567,30.5402,30.5491,13058.0
2019-12-05 12:50:00,34.25,34.3,34.24,34.3,14436.0,30.5491,30.5937,30.5402,30.5937,14436.0
2019-12-05 12:55:00,34.31,34.31,34.22,34.22,10400.0,30.6027,30.6027,30.5224,30.5224,10400.0
2019-12-05 13:00:00,34.22,34.24,34.22,34.22,13312.0,30.5224,30.5402,30.5224,30.5224,13312.0
2019-12-05 13:05:00,34.24,34.27,34.22,34.26,27380.0,30.5402,30.567,30.5224,30.5581,27380.0
2019-12-05 13:10:00,34.24,34.24,34.18,34.2,8018.0,30.5402,30.5402,30.4867,30.5045,8018.0
2019-12-05 13:15:00,34.19,34.23,34.18,34.19,11842.0,30.4956,30.5313,30.4867,30.4956,11842.0
2019-12-05 13:20:00,34.19,34.22,34.19,34.21,5202.0,30.4956,30.5224,30.4956,30.5135,5202.0
2019-12-05 13:25:00,34.2,34.24,34.2,34.24,9282.0,30.5045,30.5402,30.5045,30.5402,9282.0
2019-12-05 13:30:00,34.23,34.29,34.22,34.26,19790.0,30.5313,30.5848,30.5224,30.5581,19790.0
2019-12-05 13:35:00,34.27,34.29,34.23,34.24,17118.0,30.567,30.5848,30.5313,30.5402,17118.0
2019-12-05 13:40:00,34.25,34.25,34.19,34.22,18094.0,30.5491,30.5491,30.4956,30.5224,18094.0
2019-12-05 13:45:00,34.23,34.23,34.21,34.21,3600.0,30.5313,30.5313,30.5135,30.5135,3600.0
2019-12-05 13:50:00,34.21,34.22,34.18,34.19,8800.0,30.5135,30.5224,30.4867,30.4956,8800.0
2019-12-05 13:55:00,34.19,34.19,34.13,34.14,5996.0,30.4956,30.4956,30.4421,30.451,5996.0
2019-12-05 14:00:00,34.14,34.17,34.1,34.12,16020.0,30.451,30.4778,30.4153,30.4332,16020.0
2019-12-05 14:05:00,34.12,34.13,34.09,34.09,10192.0,30.4332,30.4421,30.4064,30.4064,10192.0
2019-12-05 14:10:00,34.1,34.19,34.1,34.19,10768.0,30.4153,30.4956,30.4153,30.4956,10768.0
2019-12-05 14:15:00,34.19,34.2,34.17,34.18,8194.0,30.4956,30.5045,30.4778,30.4867,8194.0
2019-12-05 14:20:00,34.17,34.18,34.13,34.18,6642.0,30.4778,30.4867,30.4421,30.4867,6642.0
2019-12-05 14:25:00,34.19,34.28,34.19,34.28,25976.0,30.4956,30.5759,30.4956,30.5759,25976.0
2019-12-05 14:30:00,34.29,34.31,34.24,34.28,17578.0,30.5848,30.6027,30.5402,30.5759,17578.0
2019-12-05 14:35:00,34.27,34.27,34.24,34.24,8260.0,30.567,30.567,30.5402,30.5402,8260.0
2019-12-05 14:40:00,34.24,34.29,34.24,34.24,20080.0,30.5402,30.5848,30.5402,30.5402,20080.0
2019-12-05 14:45:00,34.24,34.27,34.24,34.24,9002.0,30.5402,30.567,30.5402,30.5402,9002.0
2019-12-05 14:50:00,34.24,34.25,34.2,34.23,9648.0,30.5402,30.5491,30.5045,30.5313,9648.0
2019-12-05 14:55:00,34.23,34.24,34.15,34.19,16866.0,30.5313,30.5402,30.4599,30.4956,16866.0
2019-12-05 15:00:00,34.19,34.2,34.17,34.19,15464.0,30.4956,30.5045,30.4778,30.4956,15464.0
2019-12-05 15:05:00,34.19,34.21,34.17,34.21,20280.0,30.4956,30.5135,30.4778,30.5135,20280.0
2019-12-05 15:10:00,34.24,34.24,34.21,34.21,14270.0,30.5402,30.5402,30.5135,30.5135,14270.0
2019-12-05 15:15:00,34.22,34.22,34.18,34.21,8434.0,30.5224,30.5224,30.4867,30.5135,8434.0
2019-12-05 15:20:00,34.21,34.23,34.21,34.22,16944.0,30.5135,30.5313,30.5135,30.5224,16944.0
2019-12-05 15:25:00,34.22,34.23,34.13,34.14,43016.0,30.5224,30.5313,30.4421,30.451,43016.0
2019-12-05 15:30:00,34.13,34.17,34.12,34.17,49138.0,30.4421,30.4778,30.4332,30.4778,49138.0
2019-12-05 15:35:00,34.17,34.19,34.12,34.13,47482.0,30.4778,30.4956,30.4332,30.4421,47482.0
2019-12-05 15:40:00,34.13,34.13,34.02,34.04,38314.0,30.4421,30.4421,30.344,30.3618,38314.0
2019-12-05 15:45:00,34.04,34.09,34.03,34.09,104950.0,30.3618,30.4064,30.3529,30.4064,104950.0
2019-12-05 15:50:00,34.08,34.15,34.07,34.13,44440.0,30.3975,30.4599,30.3886,30.4421,44440.0
2019-12-05 15:55:00,34.13,34.14,34.08,34.08,129440.0,30.4421,30.451,30.3975,30.3975,129440.0
2019-12-06 09:30:00,34.47,34.7,34.45,34.59,14760.0,30.7454,30.9505,30.7275,30.8524,14760.0
2019-12-06 09:35:00,34.61,34.63,34.54,34.62,5212.0,30.8702,30.8881,30.8078,30.8792,5212.0
2019-12-06 09:40:00,34.64,34.82,34.57,34.8,29512.0,30.897,31.0575,30.8346,31.0397,29512.0
2019-12-06 09:45:00,34.79,34.82,34.69,34.73,18856.0,31.0308,31.0575,30.9416,30.9773,18856.0
2019-12-06 09:50:00,34.74,34.76,34.65,34.73,13272.0,30.9862,31.004,30.9059,30.9773,13272.0
2019-12-06 09:55:00,34.71,34.91,34.7,34.85,16024.0,30.9594,31.1378,30.9505,31.0843,16024.0
2019-12-06 10:00:00,34.85,34.9,34.84,34.85,6000.0,31.0843,31.1289,31.0754,31.0843,6000.0
2019-12-06 10:05:00,34.87,34.94,34.87,34.94,9048.0,31.1021,31.1646,31.1021,31.1646,9048.0
2019-12-06 10:10:00,34.99,34.99,34.85,34.87,28756.0,31.2092,31.2092,31.0843,31.1021,28756.0
2019-12-06 10:15:00,34.88,34.93,34.83,34.93,3812.0,31.1111,31.1557,31.0665,31.1557,3812.0
2019-12-06 10:20:00,34.92,34.92,34.83,34.83,11200.0,31.1467,31.1467,31.0665,31.0665,11200.0
2019-12-06 10:25:00,34.82,34.93,34.82,34.9,3200.0,31.0575,31.1557,31.0575,31.1289,3200.0
2019-12-06 10:30:00,34.9,34.97,34.9,34.91,10992.0,31.1289,31.1913,31.1289,31.1378,10992.0
2019-12-06 10:35:00,34.88,34.92,34.88,34.92,6666.0,31.1111,31.1467,31.1111,31.1467,6666.0
2019-12-06 10:40:00,34.89,34.92,34.88,34.91,3552.0,31.12,31.1467,31.1111,31.1378,3552.0
2019-12-06 10:45:00,34.92,34.94,34.9,34.91,9092.0,31.1467,31.1646,31.1289,31.1378,9092.0
2019-12-06 10:50:00,34.92,34.95,34.92,34.95,2000.0,31.1467,31.1735,31.1467,31.1735,2000.0
2019-12-06 10:55:00,34.95,34.95,34.91,34.91,11910.0,31.1735,31.1735,31.1378,31.1378,11910.0
2019-12-06 11:00:00,34.92,34.93,34.89,34.91,14240.0,31.1467,31.1557,31.12,31.1378,14240.0
2019-12-06 11:05:00,34.9,34.94,34.88,34.88,18246.0,31.1289,31.1646,31.1111,31.1111,18246.0
2019-12-06 11:10:00,34.9,34.9,34.86,34.9,7530.0,31.1289,31.1289,31.0932,31.1289,7530.0
2019-12-06 11:15:00,34.89,34.92,34.85,34.86,5800.0,31.12,31.1467,31.0843,31.0932,5800.0
2019-12-06 11:20:00,34.84,34.88,34.84,34.87,12416.0,31.0754,31.1111,31.0754,31.1021,12416.0
2019-12-06 11:25:00,34.87,34.88,34.85,34.85,4800.0,31.1021,31.1111,31.0843,31.0843,4800.0
2019-12-06 11:30:00,34.85,34.88,34.84,34.84,4800.0,31.0843,31.1111,31.0754,31.0754,4800.0
2019-12-06 11:35:00,34.84,34.91,34.83,34.91,26250.0,31.0754,31.1378,31.0665,31.1378,26250.0
2019-12-06 11:40:00,34.93,34.96,34.91,34.95,16750.0,31.1557,31.1824,31.1378,31.1735,16750.0
2019-12-06 11:45:00,34.94,34.96,34.89,34.89,28218.0,31.1646,31.1824,31.12,31.12,28218.0
2019-12-06 11:50:00,34.88,34.96,34.88,34.96,36568.0,31.1111,31.1824,31.1111,31.1824,36568.0
2019-12-06 11:55:00,34.99,34.99,34.96,34.98,35584.0,31.2092,31.2092,31.1824,31.2003,35584.0
2019-12-06 12:00:00,34.97,34.99,34.96,34.96,7200.0,31.1913,31.2092,31.1824,31.1824,7200.0
2019-12-06 12:05:00,34.96,35.0,34.95,35.0,37120.0,31.1824,31.2181,31.1735,31.2181,37120.0
2019-12-06 12:10:00,35.0,35.04,34.94,34.94,44208.0,31.2181,31.2538,31.1646,31.1646,44208.0
2019-12-06 12:15:00,34.94,34.94,34.9,34.92,8004.0,31.1646,31.1646,31.1289,31.1467,8004.0
2019-12-06 12:20:00,34.92,34.98,34.91,34.93,12958.0,31.1467,31.2003,31.1378,31.1557,12958.0
2019-12-06 12:25:00,34.9,34.91,34.88,34.91,6222.0,31.1289,31.1378,31.1111,31.1378,6222.0
2019-12-06 12:30:00,34.9,34.92,34.9,34.91,4200.0,31.1289,31.1467,31.1289,31.1378,4200.0
2019-12-06 12:35:00,34.92,34.94,34.9,34.94,7404.0,31.1467,31.1646,31.1289,31.1646,7404.0
2019-12-06 12:40:00,34.98,35.02,34.96,34.96,19000.0,31.2003,31.2359,31.1824,31.1824,19000.0
2019-12-06 12:45:00,34.96,34.99,34.96,34.96,7436.0,31.1824,31.2092,31.1824,31.1824,7436.0
2019-12-06 12:50:00,34.97,34.99,34.96,34.98,15022.0,31.1913,31.2092,31.1824,31.2003,15022.0
2019-12-06 12:55:00,34.99,35.0,34.97,35.0,9138.0,31.2092,31.2181,31.1913,31.2181,9138.0
2019-12-06 13:00:00,35.0,35.05,34.99,35.05,16104.0,31.2181,31.2627,31.2092,31.2627,16104.0
2019-12-06 13:05:00,35.04,35.06,35.03,35.03,15564.0,31.2538,31.2716,31.2449,31.2449,15564.0
2019-12-06 13:10:00,35.04,35.07,35.04,35.06,4030.0,31.2538,31.2805,31.2538,31.2716,4030.0
2019-12-06 13:15:00,35.06,35.07,35.05,35.05,5502.0,31.2716,31.2805,31.2627,31.2627,5502.0
2019-12-06 13:20:00,35.04,35.06,35.03,35.05,7584.0,31.2538,31.2716,31.2449,31.2627,7584.0
2019-12-06 13:25:00,35.05,35.06,35.03,35.04,11634.0,31.2627,31.2716,31.2449,31.2538,11634.0
2019-12-06 13:30:00,35.05,35.05,35.02,35.02,4224.0,31.2627,31.2627,31.2359,31.2359,4224.0
2019-12-06 13:35:00,35.02,35.02,34.97,34.98,5624.0,31.2359,31.2359,31.1913,31.2003,5624.0
2019-12-06 13:40:00,34.99,35.01,34.98,34.99,5212.0,31.2092,31.227,31.2003,31.2092,5212.0
2019-12-06 13:45:00,34.99,35.0,34.99,34.99,7026.0,31.2092,31.2181,31.2092,31.2092,7026.0
2019-12-06 13:50:00,34.99,34.99,34.97,34.99,4414.0,31.2092,31.2092,31.1913,31.2092,4414.0
2019-12-06 13:55:00,34.98,34.98,34.95,34.96,10218.0,31.2003,31.2003,31.1735,31.1824,10218.0
2019-12-06 14:00:00,34.96,34.99,34.96,34.98,10500.0,31.1824,31.2092,31.1824,31.2003,10500.0
2019-12-06 14:05:00,34.98,34.98,34.94,34.98,10120.0,31.2003,31.2003,31.1646,31.2003,10120.0
2019-12-06 14:10:00,34.98,34.98,34.94,34.94,7008.0,31.2003,31.2003,31.1646,31.1646,7008.0
2019-12-06 14:15:00,34.94,34.97,34.94,34.97,5606.0,31.1646,31.1913,31.1646,31.1913,5606.0
2019-12-06 14:20:00,34.97,34.99,34.96,34.98,12024.0,31.1913,31.2092,31.1824,31.2003,12024.0
2019-12-06 14:25:00,34.99,35.04,34.98,35.02,8018.0,31.2092,31.2538,31.2003,31.2359,8018.0
2019-12-06 14:30:00,35.02,35.05,35.01,35.04,9604.0,31.2359,31.2627,31.227,31.2538,9604.0
2019-12-06 14:35:00,35.04,35.06,35.04,35.06,32800.0,31.2538,31.2716,31.2538,31.2716,32800.0
2019-12-06 14:40:00,35.06,35.1,35.06,35.09,11200.0,31.2716,31.3073,31.2716,31.2984,11200.0
2019-12-06 14:45:00,35.09,35.12,35.08,35.11,10532.0,31.2984,31.3251,31.2895,31.3162,10532.0
2019-12-06 14:50:00,35.11,35.14,35.1,35.13,8038.0,31.3162,31.343,31.3073,31.3341,8038.0
2019-12-06 14:55:00,35.13,35.15,35.11,35.14,9430.0,31.3341,31.3519,31.3162,31.343,9430.0
2019-12-06 15:00:00,35.13,35.13,35.1,35.12,11390.0,31.3341,31.3341,31.3073,31.3251,11390.0
2019-12-06 15:05:00,35.12,35.13,35.1,35.12,10382.0,31.3251,31.3341,31.3073,31.3251,10382.0
2019-12-06 15:10:00,35.12,35.18,35.12,35.17,13332.0,31.3251,31.3786,31.3251,31.3697,13332.0
2019-12-06 15:15:00,35.17,35.19,35.15,35.15,15846.0,31.3697,31.3876,31.3519,31.3519,15846.0
2019-12-06 15:20:00,35.15,35.19,35.15,35.16,13758.0,31.3519,31.3876,31.3519,31.3608,13758.0
2019-12-06 15:25:00,35.16,35.18,35.14,35.18,14578.0,31.3608,31.3786,31.343,31.3786,14578.0
2019-12-06 15:30:00,35.17,35.22,35.17,35.2,23314.0,31.3697,31.4143,31.3697,31.3965,23314.0
2019-12-06 15:35:00,35.2,35.2,35.13,35.13,16656.0,31.3965,31.3965,31.3341,31.3341,16656.0
2019-12-06 15:40:00,35.13,35.17,35.1,35.16,29292.0,31.3341,31.3697,31.3073,31.3608,29292.0
2019-12-06 15:45:00,35.16,35.2,35.15,35.19,31210.0,31.3608,31.3965,31.3519,31.3876,31210.0
2019-12-06 15:50:00,35.18,35.2,35.15,35.18,85454.0,31.3786,31.3965,31.3519,31.3786,85454.0
2019-12-06 15:55:00,35.18,35.22,35.18,35.2,118046.0,31.3786,31.4143,31.3786,31.3965,118046.0
2019-12-09 09:30:00,35.06,35.2,34.93,35.02,17772.0,31.2716,31.3965,31.1557,31.2359,17772.0
2019-12-09 09:35:00,34.96,35.23,34.96,35.15,51318.0,31.1824,31.4232,31.1824,31.3519,51318.0
2019-12-09 09:40:00,35.16,35.24,35.12,35.12,5612.0,31.3608,31.4322,31.3251,31.3251,5612.0
2019-12-09 09:45:00,35.1,35.34,35.1,35.34,11774.0,31.3073,31.5214,31.3073,31.5214,11774.0
2019-12-09 09:50:00,35.34,35.38,35.21,35.27,13466.0,31.5214,31.557,31.4054,31.4589,13466.0
2019-12-09 09:55:00,35.27,35.34,35.24,35.26,18312.0,31.4589,31.5214,31.4322,31.45,18312.0
2019-12-09 10:00:00,35.27,35.27,35.13,35.14,14934.0,31.4589,31.4589,31.3341,31.343,14934.0
2019-12-09 10:05:00,35.13,35.24,35.13,35.24,10508.0,31.3341,31.4322,31.3341,31.4322,10508.0
2019-12-09 10:10:00,35.25,35.29,35.23,35.28,6466.0,31.4411,31.4768,31.4232,31.4678,6466.0
2019-12-09 10:15:00,35.29,35.4,35.27,35.37,10500.0,31.4768,31.5749,31.4589,31.5481,10500.0
2019-12-09 10:20:00,35.37,35.44,35.37,35.41,9216.0,31.5481,31.6106,31.5481,31.5838,9216.0
2019-12-09 10:25:00,35.41,35.41,35.35,35.36,6224.0,31.5838,31.5838,31.5303,31.5392,6224.0
2019-12-09 10:30:00,35.37,35.41,35.34,35.35,7146.0,31.5481,31.5838,31.5214,31.5303,7146.0
2019-12-09 10:35:00,35.35,35.38,35.29,35.35,17200.0,31.5303,31.557,31.4768,31.5303,17200.0
2019-12-09 10:40:00,35.35,35.38,35.29,35.37,9542.0,31.5303,31.557,31.4768,31.5481,9542.0
2019-12-09 10:45:00,35.37,35.41,35.37,35.37,4492.0,31.5481,31.5838,31.5481,31.5481,4492.0
2019-12-09 10:50:00,35.32,35.35,35.29,35.34,6848.0,31.5035,31.5303,31.4768,31.5214,6848.0
2019-12-09 10:55:00,35.33,35.33,35.27,35.28,5202.0,31.5124,31.5124,31.4589,31.4678,5202.0
2019-12-09 11:00:00,35.3,35.32,35.28,35.31,8222.0,31.4857,31.5035,31.4678,31.4946,8222.0
2019-12-09 11:05:00,35.32,35.35,35.31,35.34,4190.0,31.5035,31.5303,31.4946,31.5214,4190.0
2019-12-09 11:10:00,35.34,35.42,35.34,35.4,6366.0,31.5214,31.5927,31.5214,31.5749,6366.0
2019-12-09 11:15:00,35.38,35.41,35.37,35.39,14200.0,31.557,31.5838,31.5481,31.566,14200.0
2019-12-09 11:20:00,35.39,35.49,35.38,35.44,13568.0,31.566,31.6552,31.557,31.6106,13568.0
2019-12-09 11:25:00,35.46,35.47,35.37,35.37,4920.0,31.6284,31.6373,31.5481,31.5481,4920.0
2019-12-09 11:30:00,35.38,35.43,35.36,35.43,12264.0,31.557,31.6016,31.5392,31.6016,12264.0
2019-12-09 11:35:00,35.42,35.49,35.41,35.49,7148.0,31.5927,31.6552,31.5838,31.6552,7148.0
2019-12-09 11:40:00,35.49,35.57,35.48,35.53,18128.0,31.6552,31.7265,31.6462,31.6908,18128.0
2019-12-09 11:45:00,35.53,35.54,35.49,35.54,10738.0,31.6908,31.6997,31.6552,31.6997,10738.0
2019-12-09 11:50:00,35.53,35.6,35.53,35.59,10346.0,31.6908,31.7533,31.6908,31.7443,10346.0
2019-12-09 11:55:00,35.58,35.58,35.54,35.58,11698.0,31.7354,31.7354,31.6997,31.7354,11698.0
2019-12-09 12:00:00,35.59,35.63,35.57,35.59,17366.0,31.7443,31.78,31.7265,31.7443,17366.0
2019-12-09 12:05:00,35.6,35.63,35.59,35.63,9524.0,31.7533,31.78,31.7443,31.78,9524.0
2019-12-09 12:10:00,35.63,35.63,35.6,35.61,9060.0,31.78,31.78,31.7533,31.7622,9060.0
2019-12-09 12:15:00,35.61,35.63,35.59,35.6,14458.0,31.7622,31.78,31.7443,31.7533,14458.0
2019-12-09 12:20:00,35.6,35.62,35.57,35.61,12886.0,31.7533,31.7711,31.7265,31.7622,12886.0
2019-12-09 12:25:00,35.61,35.62,35.6,35.6,5034.0,31.7622,31.7711,31.7533,31.7533,5034.0
2019-12-09 12:30:00,35.6,35.6,35.52,35.52,8600.0,31.7533,31.7533,31.6819,31.6819,8600.0
2019-12-09 12:35:00,35.52,35.55,35.5,35.5,6826.0,31.6819,31.7087,31.6641,31.6641,6826.0
2019-12-09 12:40:00,35.5,35.52,35.45,35.51,9540.0,31.6641,31.6819,31.6195,31.673,9540.0
2019-12-09 12:45:00,35.49,35.51,35.45,35.45,6556.0,31.6552,31.673,31.6195,31.6195,6556.0
2019-12-09 12:50:00,35.46,35.47,35.44,35.45,5876.0,31.6284,31.6373,31.6106,31.6195,5876.0
2019-12-09 12:55:00,35.46,35.47,35.44,35.47,10410.0,31.6284,31.6373,31.6106,31.6373,10410.0
2019-12-09 13:00:00,35.46,35.49,35.4,35.4,13834.0,31.6284,31.6552,31.5749,31.5749,13834.0
2019-12-09 13:05:00,35.4,35.47,35.4,35.45,17126.0,31.5749,31.6373,31.5749,31.6195,17126.0
2019-12-09 13:10:00,35.46,35.46,35.38,35.38,8000.0,31.6284,31.6284,31.557,31.557,8000.0
2019-12-09 13:15:00,35.38,35.41,35.38,35.39,6702.0,31.557,31.5838,31.557,31.566,6702.0
2019-12-09 13:20:00,35.4,35.43,35.38,35.42,5126.0,31.5749,31.6016,31.557,31.5927,5126.0
2019-12-09 13:25:00,35.42,35.43,35.38,35.42,5262.0,31.5927,31.6016,31.557,31.5927,5262.0
2019-12-09 13:30:00,35.42,35.45,35.4,35.44,10814.0,31.5927,31.6195,31.5749,31.6106,10814.0
2019-12-09 13:35:00,35.42,35.42,35.34,35.35,5406.0,31.5927,31.5927,31.5214,31.5303,5406.0
2019-12-09 13:40:00,35.33,35.37,35.31,35.35,7002.0,31.5124,31.5481,31.4946,31.5303,7002.0
2019-12-09 13:45:00,35.35,35.35,35.33,35.35,5140.0,31.5303,31.5303,31.5124,31.5303,5140.0
2019-12-09 13:50:00,35.35,35.36,35.33,35.36,5044.0,31.5303,31.5392,31.5124,31.5392,5044.0
2019-12-09 13:55:00,35.36,35.37,35.33,35.36,9880.0,31.5392,31.5481,31.5124,31.5392,9880.0
2019-12-09 14:00:00,35.34,35.36,35.33,35.33,4676.0,31.5214,31.5392,31.5124,31.5124,4676.0
2019-12-09 14:05:00,35.33,35.35,35.32,35.34,8484.0,31.5124,31.5303,31.5035,31.5214,8484.0
2019-12-09 14:10:00,35.34,35.34,35.32,35.33,5000.0,31.5214,31.5214,31.5035,31.5124,5000.0
2019-12-09 14:15:00,35.34,35.39,35.33,35.38,15656.0,31.5214,31.566,31.5124,31.557,15656.0
2019-12-09 14:20:00,35.38,35.42,35.38,35.38,10522.0,31.557,31.5927,31.557,31.557,10522.0
2019-12-09 14:25:00,35.38,35.39,35.36,35.39,7000.0,31.557,31.566,31.5392,31.566,7000.0
2019-12-09 14:30:00,35.38,35.39,35.33,35.35,11160.0,31.557,31.566,31.5124,31.5303,11160.0
2019-12-09 14:35:00,35.34,35.38,35.33,35.34,19260.0,31.5214,31.557,31.5124,31.5214,19260.0
2019-12-09 14:40:00,35.35,35.35,35.3,35.3,9008.0,31.5303,31.5303,31.4857,31.4857,9008.0
2019-12-09 14:45:00,35.3,35.33,35.29,35.3,6710.0,31.4857,31.5124,31.4768,31.4857,6710.0
2019-12-09 14:50:00,35.3,35.31,35.26,35.26,5858.0,31.4857,31.4946,31.45,31.45,5858.0
2019-12-09 14:55:00,35.27,35.27,35.24,35.27,7638.0,31.4589,31.4589,31.4322,31.4589,7638.0
2019-12-09 15:00:00,35.26,35.29,35.24,35.28,14788.0,31.45,31.4768,31.4322,31.4678,14788.0
2019-12-09 15:05:00,35.27,35.29,35.27,35.27,15354.0,31.4589,31.4768,31.4589,31.4589,15354.0
2019-12-09 15:10:00,35.27,35.32,35.26,35.32,12358.0,31.4589,31.5035,31.45,31.5035,12358.0
2019-12-09 15:15:00,35.31,35.34,35.3,35.33,31442.0,31.4946,31.5214,31.4857,31.5124,31442.0
2019-12-09 15:20:00,35.34,35.34,35.26,35.26,21518.0,31.5214,31.5214,31.45,31.45,21518.0
2019-12-09 15:25:00,35.27,35.27,35.16,35.16,23548.0,31.4589,31.4589,31.3608,31.3608,23548.0
2019-12-09 15:30:00,35.15,35.16,35.06,35.08,31018.0,31.3519,31.3608,31.2716,31.2895,31018.0
2019-12-09 15:35:00,35.07,35.08,35.01,35.02,23712.0,31.2805,31.2895,31.227,31.2359,23712.0
2019-12-09 15:40:00,35.02,35.09,35.0,35.0,40916.0,31.2359,31.2984,31.2181,31.2181,40916.0
2019-12-09 15:45:00,35.01,35.04,35.0,35.01,38358.0,31.227,31.2538,31.2181,31.227,38358.0
2019-12-09 15:50:00,35.0,35.04,34.96,34.97,62768.0,31.2181,31.2538,31.1824,31.1913,62768.0
2019-12-09 15:55:00,34.97,35.02,34.91,34.92,160272.0,31.1913,31.2359,31.1378,31.1467,160272.0
2019-12-10 09:30:00,35.07,35.16,34.95,35.13,18634.0,31.2805,31.3608,31.1735,31.3341,18634.0
2019-12-10 09:35:00,35.12,35.13,34.79,34.9,10888.0,31.3251,31.3341,31.0308,31.1289,10888.0
2019-12-10 09:40:00,34.85,34.85,34.71,34.73,1432.0,31.0843,31.0843,30.9594,30.9773,1432.0
2019-12-10 09:45:00,34.83,35.05,34.78,35.05,11500.0,31.0665,31.2627,31.0219,31.2627,11500.0
2019-12-10 09:50:00,35.05,35.07,34.94,35.02,8412.0,31.2627,31.2805,31.1646,31.2359,8412.0
2019-12-10 09:55:00,34.99,35.05,34.98,35.02,5406.0,31.2092,31.2627,31.2003,31.2359,5406.0
2019-12-10 10:00:00,35.07,35.2,35.03,35.13,7922.0,31.2805,31.3965,31.2449,31.3341,7922.0
2019-12-10 10:05:00,35.14,35.26,35.13,35.19,8912.0,31.343,31.45,31.3341,31.3876,8912.0
2019-12-10 10:10:00,35.18,35.18,35.06,35.15,10698.0,31.3786,31.3786,31.2716,31.3519,10698.0
2019-12-10 10:15:00,35.18,35.18,35.12,35.15,2642.0,31.3786,31.3786,31.3251,31.3519,2642.0
2019-12-10 10:20:00,35.16,35.19,35.13,35.16,3400.0,31.3608,31.3876,31.3341,31.3608,3400.0
2019-12-10 10:25:00,35.14,35.18,35.13,35.16,5040.0,31.343,31.3786,31.3341,31.3608,5040.0
2019-12-10 10:30:00,35.15,35.18,35.06,35.06,7766.0,31.3519,31.3786,31.2716,31.2716,7766.0
2019-12-10 10:35:00,35.0,35.04,34.95,34.99,6200.0,31.2181,31.2538,31.1735,31.2092,6200.0
2019-12-10 10:40:00,34.98,34.99,34.9,34.94,7552.0,31.2003,31.2092,31.1289,31.1646,7552.0
2019-12-10 10:45:00,34.91,34.91,34.87,34.87,1800.0,31.1378,31.1378,31.1021,31.1021,1800.0
2019-12-10 10:50:00,34.88,34.94,34.85,34.93,5932.0,31.1111,31.1646,31.0843,31.1557,5932.0
2019-12-10 10:55:00,34.95,34.96,34.93,34.95,11670.0,31.1735,31.1824,31.1557,31.1735,11670.0
2019-12-10 11:00:00,34.95,35.01,34.94,35.0,16706.0,31.1735,31.227,31.1646,31.2181,16706.0
2019-12-10 11:05:00,35.02,35.02,34.94,34.98,3000.0,31.2359,31.2359,31.1646,31.2003,3000.0
2019-12-10 11:10:00,34.97,34.99,34.92,34.96,4296.0,31.1913,31.2092,31.1467,31.1824,4296.0
2019-12-10 11:15:00,34.96,34.98,34.93,34.95,4648.0,31.1824,31.2003,31.1557,31.1735,4648.0
2019-12-10 11:20:00,34.95,34.96,34.93,34.94,5410.0,31.1735,31.1824,31.1557,31.1646,5410.0
2019-12-10 11:25:00,34.93,34.95,34.89,34.95,8102.0,31.1557,31.1735,31.12,31.1735,8102.0
2019-12-10 11:30:00,34.98,35.01,34.95,34.97,8376.0,31.2003,31.227,31.1735,31.1913,8376.0
2019-12-10 11:35:00,34.97,34.97,34.93,34.93,5276.0,31.1913,31.1913,31.1557,31.1557,5276.0
2019-12-10 11:40:00,34.92,34.96,34.88,34.89,6402.0,31.1467,31.1824,31.1111,31.12,6402.0
2019-12-10 11:45:00,34.88,34.93,34.88,34.92,2802.0,31.1111,31.1557,31.1111,31.1467,2802.0
2019-12-10 11:50:00,34.92,34.92,34.83,34.88,9604.0,31.1467,31.1467,31.0665,31.1111,9604.0
2019-12-10 11:55:00,34.87,34.88,34.84,34.87,3800.0,31.1021,31.1111,31.0754,31.1021,3800.0
2019-12-10 12:00:00,34.87,34.9,34.87,34.88,5232.0,31.1021,31.1289,31.1021,31.1111,5232.0
2019-12-10 12:05:00,34.88,34.88,34.82,34.87,7462.0,31.1111,31.1111,31.0575,31.1021,7462.0
2019-12-10 12:10:00,34.88,34.89,34.87,34.89,3190.0,31.1111,31.12,31.1021,31.12,3190.0
2019-12-10 12:15:00,34.88,34.88,34.8,34.81,11780.0,31.1111,31.1111,31.0397,31.0486,11780.0
2019-12-10 12:20:00,34.81,34.82,34.8,34.82,4256.0,31.0486,31.0575,31.0397,31.0575,4256.0
2019-12-10 12:25:00,34.83,34.84,34.82,34.84,3400.0,31.0665,31.0754,31.0575,31.0754,3400.0
2019-12-10 12:30:00,34.84,34.85,34.83,34.83,4886.0,31.0754,31.0843,31.0665,31.0665,4886.0
2019-12-10 12:35:00,34.82,34.83,34.8,34.8,3800.0,31.0575,31.0665,31.0397,31.0397,3800.0
2019-12-10 12:40:00,34.79,34.79,34.73,34.73,6844.0,31.0308,31.0308,30.9773,30.9773,6844.0
2019-12-10 12:45:00,34.73,34.74,34.71,34.71,4852.0,30.9773,30.9862,30.9594,30.9594,4852.0
2019-12-10 12:50:00,34.72,34.79,34.72,34.79,6364.0,30.9684,31.0308,30.9684,31.0308,6364.0
2019-12-10 12:55:00,34.79,34.79,34.71,34.72,6562.0,31.0308,31.0308,30.9594,30.9684,6562.0
2019-12-10 13:00:00,34.74,34.78,34.74,34.75,7308.0,30.9862,31.0219,30.9862,30.9951,7308.0
2019-12-10 13:05:00,34.75,34.77,34.74,34.77,3420.0,30.9951,31.013,30.9862,31.013,3420.0
2019-12-10 13:10:00,34.77,34.79,34.76,34.76,5400.0,31.013,31.0308,31.004,31.004,5400.0
2019-12-10 13:15:00,34.77,34.8,34.77,34.8,4200.0,31.013,31.0397,31.013,31.0397,4200.0
2019-12-10 13:20:00,34.79,34.85,34.79,34.85,4738.0,31.0308,31.0843,31.0308,31.0843,4738.0
2019-12-10 13:25:00,34.86,34.87,34.85,34.85,4016.0,31.0932,31.1021,31.0843,31.0843,4016.0
2019-12-10 13:30:00,34.85,34.85,34.81,34.82,7220.0,31.0843,31.0843,31.0486,31.0575,7220.0
2019-12-10 13:35:00,34.81,34.82,34.74,34.74,7300.0,31.0486,31.0575,30.9862,30.9862,7300.0
2019-12-10 13:40:00,34.74,34.74,34.69,34.7,9648.0,30.9862,30.9862,30.9416,30.9505,9648.0
2019-12-10 13:45:00,34.68,34.71,34.68,34.69,4502.0,30.9327,30.9594,30.9327,30.9416,4502.0
2019-12-10 13:50:00,34.7,34.71,34.67,34.68,5000.0,30.9505,30.9594,30.9238,30.9327,5000.0
2019-12-10 13:55:00,34.68,34.72,34.67,34.7,4418.0,30.9327,30.9684,30.9238,30.9505,4418.0
2019-12-10 14:00:00,34.71,34.76,34.7,34.74,7000.0,30.9594,31.004,30.9505,30.9862,7000.0
2019-12-10 14:05:00,34.74,34.74,34.7,34.73,5208.0,30.9862,30.9862,30.9505,30.9773,5208.0
2019-12-10 14:10:00,34.73,34.76,34.73,34.74,4654.0,30.9773,31.004,30.9773,30.9862,4654.0
2019-12-10 14:15:00,34.75,34.76,34.74,34.74,5042.0,30.9951,31.004,30.9862,30.9862,5042.0
2019-12-10 14:20:00,34.73,34.75,34.69,34.69,7894.0,30.9773,30.9951,30.9416,30.9416,7894.0
2019-12-10 14:25:00,34.71,34.73,34.69,34.73,3054.0,30.9594,30.9773,30.9416,30.9773,3054.0
2019-12-10 14:30:00,34.72,34.76,34.72,34.75,3400.0,30.9684,31.004,30.9684,30.9951,3400.0
2019-12-10 14:35:00,34.76,34.77,34.74,34.77,5422.0,31.004,31.013,30.9862,31.013,5422.0
2019-12-10 14:40:00,34.77,34.8,34.76,34.79,10942.0,31.013,31.0397,31.004,31.0308,10942.0
2019-12-10 14:45:00,34.8,34.8,34.76,34.77,10184.0,31.0397,31.0397,31.004,31.013,10184.0
2019-12-10 14:50:00,34.79,34.79,34.74,34.74,8004.0,31.0308,31.0308,30.9862,30.9862,8004.0
2019-12-10 14:55:00,34.76,34.76,34.72,34.73,5800.0,31.004,31.004,30.9684,30.9773,5800.0
2019-12-10 15:00:00,34.75,34.77,34.74,34.77,6802.0,30.9951,31.013,30.9862,31.013,6802.0
2019-12-10 15:05:00,34.77,34.77,34.74,34.74,6142.0,31.013,31.013,30.9862,30.9862,6142.0
2019-12-10 15:10:00,34.74,34.77,34.74,34.76,6816.0,30.9862,31.013,30.9862,31.004,6816.0
2019-12-10 15:15:00,34.77,34.79,34.77,34.78,9502.0,31.013,31.0308,31.013,31.0219,9502.0
2019-12-10 15:20:00,34.78,34.79,34.73,34.73,19740.0,31.0219,31.0308,30.9773,30.9773,19740.0
2019-12-10 15:25:00,34.74,34.75,34.72,34.72,10018.0,30.9862,30.9951,30.9684,30.9684,10018.0
2019-12-10 15:30:00,34.73,34.74,34.68,34.68,18156.0,30.9773,30.9862,30.9327,30.9327,18156.0
2019-12-10 15:35:00,34.68,34.71,34.67,34.7,27396.0,30.9327,30.9594,30.9238,30.9505,27396.0
2019-12-10 15:40:00,34.69,34.71,34.67,34.7,29374.0,30.9416,30.9594,30.9238,30.9505,29374.0
2019-12-10 15:45:00,34.7,34.78,34.69,34.74,66224.0,30.9505,31.0219,30.9416,30.9862,66224.0
2019-12-10 15:50:00,34.74,34.75,34.72,34.74,51654.0,30.9862,30.9951,30.9684,30.9862,51654.0
2019-12-10 15:55:00,34.73,34.77,34.7,34.72,82120.0,30.9773,31.013,30.9505,30.9684,82120.0
2019-12-11 09:30:00,34.68,34.83,34.68,34.82,25680.0,30.9327,31.0665,30.9327,31.0575,25680.0
2019-12-11 09:35:00,34.77,34.85,34.7,34.79,7640.0,31.013,31.0843,30.9505,31.0308,7640.0
2019-12-11 09:40:00,34.85,34.97,34.85,34.97,1200.0,31.0843,31.1913,31.0843,31.1913,1200.0
2019-12-11 09:45:00,34.92,34.97,34.87,34.97,25562.0,31.1467,31.1913,31.1021,31.1913,25562.0
2019-12-11 09:50:00,34.96,34.97,34.89,34.91,7220.0,31.1824,31.1913,31.12,31.1378,7220.0
2019-12-11 09:55:00,34.93,35.01,34.93,34.99,1684.0,31.1557,31.227,31.1557,31.2092,1684.0
2019-12-11 10:00:00,34.99,34.99,34.95,34.98,7202.0,31.2092,31.2092,31.1735,31.2003,7202.0
2019-12-11 10:05:00,34.95,34.98,34.88,34.96,33180.0,31.1735,31.2003,31.1111,31.1824,33180.0
2019-12-11 10:10:00,34.97,34.97,34.87,34.94,12078.0,31.1913,31.1913,31.1021,31.1646,12078.0
2019-12-11 10:15:00,34.97,34.97,34.91,34.95,3400.0,31.1913,31.1913,31.1378,31.1735,3400.0
2019-12-11 10:20:00,34.93,35.05,34.93,35.02,5424.0,31.1557,31.2627,31.1557,31.2359,5424.0
2019-12-11 10:25:00,35.02,35.05,35.01,35.05,3200.0,31.2359,31.2627,31.227,31.2627,3200.0
2019-12-11 10:30:00,35.02,35.05,35.02,35.04,4800.0,31.2359,31.2627,31.2359,31.2538,4800.0
2019-12-11 10:35:00,35.05,35.08,35.04,35.06,3618.0,31.2627,31.2895,31.2538,31.2716,3618.0
2019-12-11 10:40:00,35.05,35.09,35.05,35.07,5998.0,31.2627,31.2984,31.2627,31.2805,5998.0
2019-12-11 10:45:00,35.06,35.1,35.06,35.1,5614.0,31.2716,31.3073,31.2716,31.3073,5614.0
2019-12-11 10:50:00,35.1,35.16,35.05,35.13,17610.0,31.3073,31.3608,31.2627,31.3341,17610.0
2019-12-11 10:55:00,35.13,35.16,35.11,35.14,5600.0,31.3341,31.3608,31.3162,31.343,5600.0
2019-12-11 11:00:00,35.14,35.21,35.13,35.19,8480.0,31.343,31.4054,31.3341,31.3876,8480.0
2019-12-11 11:05:00,35.21,35.24,35.19,35.22,4284.0,31.4054,31.4322,31.3876,31.4143,4284.0
2019-12-11 11:10:00,35.24,35.24,35.2,35.24,6200.0,31.4322,31.4322,31.3965,31.4322,6200.0
2019-12-11 11:15:00,35.23,35.24,35.19,35.22,7226.0,31.4232,31.4322,31.3876,31.4143,7226.0
2019-12-11 11:20:00,35.2,35.23,35.18,35.2,3600.0,31.3965,31.4232,31.3786,31.3965,3600.0
2019-12-11 11:25:00,35.22,35.22,35.15,35.19,7168.0,31.4143,31.4143,31.3519,31.3876,7168.0
2019-12-11 11:30:00,35.18,35.24,35.18,35.24,3800.0,31.3786,31.4322,31.3786,31.4322,3800.0
2019-12-11 11:35:00,35.26,35.29,35.24,35.28,3482.0,31.45,31.4768,31.4322,31.4678,3482.0
2019-12-11 11:40:00,35.26,35.3,35.26,35.3,2000.0,31.45,31.4857,31.45,31.4857,2000.0
2019-12-11 11:45:00,35.28,35.36,35.27,35.34,27202.0,31.4678,31.5392,31.4589,31.5214,27202.0
2019-12-11 11:50:00,35.32,35.33,35.29,35.33,6800.0,31.5035,31.5124,31.4768,31.5124,6800.0
2019-12-11 11:55:00,35.34,35.35,35.32,35.32,6486.0,31.5214,31.5303,31.5035,31.5035,6486.0
2019-12-11 12:00:00,35.31,35.34,35.27,35.28,7148.0,31.4946,31.5214,31.4589,31.4678,7148.0
2019-12-11 12:05:00,35.27,35.27,35.2,35.23,6800.0,31.4589,31.4589,31.3965,31.4232,6800.0
2019-12-11 12:10:00,35.21,35.24,35.21,35.23,4776.0,31.4054,31.4322,31.4054,31.4232,4776.0
2019-12-11 12:15:00,35.24,35.28,35.24,35.25,4802.0,31.4322,31.4678,31.4322,31.4411,4802.0
2019-12-11 12:20:00,35.26,35.26,35.2,35.2,5916.0,31.45,31.45,31.3965,31.3965,5916.0
2019-12-11 12:25:00,35.21,35.21,35.18,35.21,3576.0,31.4054,31.4054,31.3786,31.4054,3576.0
2019-12-11 12:30:00,35.21,35.28,35.2,35.28,3604.0,31.4054,31.4678,31.3965,31.4678,3604.0
2019-12-11 12:35:00,35.29,35.35,35.29,35.34,1898.0,31.4768,31.5303,31.4768,31.5214,1898.0
2019-12-11 12:40:00,35.33,35.33,35.26,35.26,6382.0,31.5124,31.5124,31.45,31.45,6382.0
2019-12-11 12:45:00,35.27,35.28,35.25,35.28,4916.0,31.4589,31.4678,31.4411,31.4678,4916.0
2019-12-11 12:50:00,35.3,35.32,35.23,35.23,37370.0,31.4857,31.5035,31.4232,31.4232,37370.0
2019-12-11 12:55:00,35.24,35.24,35.19,35.21,2944.0,31.4322,31.4322,31.3876,31.4054,2944.0
2019-12-11 13:00:00,35.21,35.22,35.18,35.18,3412.0,31.4054,31.4143,31.3786,31.3786,3412.0
2019-12-11 13:05:00,35.2,35.21,35.2,35.2,3068.0,31.3965,31.4054,31.3965,31.3965,3068.0
2019-12-11 13:10:00,35.21,35.25,35.21,35.24,5292.0,31.4054,31.4411,31.4054,31.4322,5292.0
2019-12-11 13:15:00,35.24,35.29,35.24,35.29,5600.0,31.4322,31.4768,31.4322,31.4768,5600.0
2019-12-11 13:20:00,35.29,35.31,35.27,35.27,4800.0,31.4768,31.4946,31.4589,31.4589,4800.0
2019-12-11 13:25:00,35.25,35.28,35.25,35.27,3582.0,31.4411,31.4678,31.4411,31.4589,3582.0
2019-12-11 13:30:00,35.3,35.32,35.26,35.26,3064.0,31.4857,31.5035,31.45,31.45,3064.0
2019-12-11 13:35:00,35.29,35.29,35.24,35.24,3042.0,31.4768,31.4768,31.4322,31.4322,3042.0
2019-12-11 13:40:00,35.24,35.34,35.22,35.27,27288.0,31.4322,31.5214,31.4143,31.4589,27288.0
2019-12-11 13:45:00,35.27,35.31,35.23,35.28,26892.0,31.4589,31.4946,31.4232,31.4678,26892.0
2019-12-11 13:50:00,35.3,35.31,35.25,35.26,3000.0,31.4857,31.4946,31.4411,31.45,3000.0
2019-12-11 13:55:00,35.25,35.25,35.2,35.22,4650.0,31.4411,31.4411,31.3965,31.4143,4650.0
2019-12-11 14:00:00,35.22,35.24,35.13,35.19,11088.0,31.4143,31.4322,31.3341,31.3876,11088.0
2019-12-11 14:05:00,35.19,35.2,35.12,35.14,6426.0,31.3876,31.3965,31.3251,31.343,6426.0
2019-12-11 14:10:00,35.14,35.2,35.14,35.2,8052.0,31.343,31.3965,31.343,31.3965,8052.0
2019-12-11 14:15:00,35.2,35.24,35.2,35.23,3612.0,31.3965,31.4322,31.3965,31.4232,3612.0
2019-12-11 14:20:00,35.23,35.27,35.22,35.27,4200.0,31.4232,31.4589,31.4143,31.4589,4200.0
2019-12-11 14:25:00,35.25,35.29,35.25,35.27,8536.0,31.4411,31.4768,31.4411,31.4589,8536.0
2019-12-11 14:30:00,35.27,35.27,35.24,35.24,7784.0,31.4589,31.4589,31.4322,31.4322,7784.0
2019-12-11 14:35:00,35.24,35.26,35.21,35.24,5994.0,31.4322,31.45,31.4054,31.4322,5994.0
2019-12-11 14:40:00,35.24,35.29,35.24,35.27,5400.0,31.4322,31.4768,31.4322,31.4589,5400.0
2019-12-11 14:45:00,35.28,35.28,35.24,35.24,4008.0,31.4678,31.4678,31.4322,31.4322,4008.0
2019-12-11 14:50:00,35.24,35.26,35.24,35.25,9738.0,31.4322,31.45,31.4322,31.4411,9738.0
2019-12-11 14:55:00,35.25,35.27,35.2,35.21,10332.0,31.4411,31.4589,31.3965,31.4054,10332.0
2019-12-11 15:00:00,35.22,35.26,35.22,35.24,11400.0,31.4143,31.45,31.4143,31.4322,11400.0
2019-12-11 15:05:00,35.24,35.26,35.24,35.24,5800.0,31.4322,31.45,31.4322,31.4322,5800.0
2019-12-11 15:10:00,35.24,35.25,35.22,35.22,6680.0,31.4322,31.4411,31.4143,31.4143,6680.0
2019-12-11 15:15:00,35.2,35.21,35.13,35.13,10208.0,31.3965,31.4054,31.3341,31.3341,10208.0
2019-12-11 15:20:00,35.14,35.14,35.1,35.12,18600.0,31.343,31.343,31.3073,31.3251,18600.0
2019-12-11 15:25:00,35.11,35.13,35.07,35.07,23222.0,31.3162,31.3341,31.2805,31.2805,23222.0
2019-12-11 15:30:00,35.06,35.07,35.02,35.02,34056.0,31.2716,31.2805,31.2359,31.2359,34056.0
2019-12-11 15:35:00,35.02,35.06,35.01,35.04,31306.0,31.2359,31.2716,31.227,31.2538,31306.0
2019-12-11 15:40:00,35.04,35.04,35.02,35.03,16270.0,31.2538,31.2538,31.2359,31.2449,16270.0
2019-12-11 15:45:00,35.03,35.03,34.98,34.98,31142.0,31.2449,31.2449,31.2003,31.2003,31142.0
2019-12-11 15:50:00,34.99,35.03,34.96,35.02,77148.0,31.2092,31.2449,31.1824,31.2359,77148.0
2019-12-11 15:55:00,35.02,35.08,35.02,35.03,85822.0,31.2359,31.2895,31.2359,31.2449,85822.0
2019-12-12 09:30:00,34.93,34.93,34.57,34.59,16332.0,31.1557,31.1557,30.8346,30.8524,16332.0
2019-12-12 09:35:00,34.63,34.95,34.59,34.77,64424.0,30.8881,31.1735,30.8524,31.013,64424.0
2019-12-12 09:40:00,34.77,34.85,34.75,34.76,21056.0,31.013,31.0843,30.9951,31.004,21056.0
2019-12-12 09:45:00,34.85,34.92,34.7,34.91,58264.0,31.0843,31.1467,30.9505,31.1378,58264.0
2019-12-12 09:50:00,34.91,35.06,34.87,35.02,55212.0,31.1378,31.2716,31.1021,31.2359,55212.0
2019-12-12 09:55:00,35.02,35.1,34.98,35.1,3800.0,31.2359,31.3073,31.2003,31.3073,3800.0
2019-12-12 10:00:00,35.1,35.18,35.06,35.15,34122.0,31.3073,31.3786,31.2716,31.3519,34122.0
2019-12-12 10:05:00,35.13,35.29,35.13,35.26,7500.0,31.3341,31.4768,31.3341,31.45,7500.0
2019-12-12 10:10:00,35.27,35.35,35.26,35.27,11388.0,31.4589,31.5303,31.45,31.4589,11388.0
2019-12-12 10:15:00,35.27,35.35,35.24,35.29,22154.0,31.4589,31.5303,31.4322,31.4768,22154.0
2019-12-12 10:20:00,35.32,35.43,35.28,35.43,7202.0,31.5035,31.6016,31.4678,31.6016,7202.0
2019-12-12 10:25:00,35.41,35.44,35.39,35.42,20310.0,31.5838,31.6106,31.566,31.5927,20310.0
2019-12-12 10:30:00,35.4,35.43,35.37,35.37,28672.0,31.5749,31.6016,31.5481,31.5481,28672.0
2019-12-12 10:35:00,35.37,35.37,35.32,35.35,12164.0,31.5481,31.5481,31.5035,31.5303,12164.0
2019-12-12 10:40:00,35.35,35.4,35.29,35.3,26224.0,31.5303,31.5749,31.4768,31.4857,26224.0
2019-12-12 10:45:00,35.3,35.3,35.18,35.18,10176.0,31.4857,31.4857,31.3786,31.3786,10176.0
2019-12-12 10:50:00,35.21,35.24,35.16,35.17,4054.0,31.4054,31.4322,31.3608,31.3697,4054.0
2019-12-12 10:55:00,35.18,35.24,35.17,35.23,5200.0,31.3786,31.4322,31.3697,31.4232,5200.0
2019-12-12 11:00:00,35.23,35.24,35.16,35.17,6340.0,31.4232,31.4322,31.3608,31.3697,6340.0
2019-12-12 11:05:00,35.18,35.2,35.17,35.2,5280.0,31.3786,31.3965,31.3697,31.3965,5280.0
2019-12-12 11:10:00,35.19,35.21,35.15,35.16,7220.0,31.3876,31.4054,31.3519,31.3608,7220.0
2019-12-12 11:15:00,35.17,35.18,35.11,35.15,7750.0,31.3697,31.3786,31.3162,31.3519,7750.0
2019-12-12 11:20:00,35.13,35.13,35.07,35.07,8026.0,31.3341,31.3341,31.2805,31.2805,8026.0
2019-12-12 11:25:00,35.07,35.14,35.07,35.13,26556.0,31.2805,31.343,31.2805,31.3341,26556.0
2019-12-12 11:30:00,35.13,35.2,35.11,35.13,10642.0,31.3341,31.3965,31.3162,31.3341,10642.0
2019-12-12 11:35:00,35.15,35.19,35.13,35.17,4326.0,31.3519,31.3876,31.3341,31.3697,4326.0
2019-12-12 11:40:00,35.17,35.17,35.1,35.13,2000.0,31.3697,31.3697,31.3073,31.3341,2000.0
2019-12-12 11:45:00,35.12,35.14,35.1,35.12,4824.0,31.3251,31.343,31.3073,31.3251,4824.0
2019-12-12 11:50:00,35.11,35.22,35.08,35.12,15816.0,31.3162,31.4143,31.2895,31.3251,15816.0
2019-12-12 11:55:00,35.06,35.1,35.06,35.09,1800.0,31.2716,31.3073,31.2716,31.2984,1800.0
2019-12-12 12:00:00,35.08,35.08,35.04,35.05,4638.0,31.2895,31.2895,31.2538,31.2627,4638.0
2019-12-12 12:05:00,35.04,35.09,34.95,35.09,6958.0,31.2538,31.2984,31.1735,31.2984,6958.0
2019-12-12 12:10:00,35.08,35.09,35.05,35.05,2000.0,31.2895,31.2984,31.2627,31.2627,2000.0
2019-12-12 12:15:00,35.05,35.07,35.04,35.05,2018.0,31.2627,31.2805,31.2538,31.2627,2018.0
2019-12-12 12:20:00,35.03,35.04,35.01,35.01,3000.0,31.2449,31.2538,31.227,31.227,3000.0
2019-12-12 12:25:00,35.02,35.04,35.01,35.04,3890.0,31.2359,31.2538,31.227,31.2538,3890.0
2019-12-12 12:30:00,35.04,35.16,35.03,35.16,7242.0,31.2538,31.3608,31.2449,31.3608,7242.0
2019-12-12 12:35:00,35.16,35.22,35.16,35.2,2902.0,31.3608,31.4143,31.3608,31.3965,2902.0
2019-12-12 12:40:00,35.18,35.23,35.17,35.22,4808.0,31.3786,31.4232,31.3697,31.4143,4808.0
2019-12-12 12:45:00,35.2,35.2,35.15,35.17,5218.0,31.3965,31.3965,31.3519,31.3697,5218.0
2019-12-12 12:50:00,35.15,35.2,35.15,35.2,3200.0,31.3519,31.3965,31.3519,31.3965,3200.0
2019-12-12 12:55:00,35.19,35.21,35.13,35.13,4496.0,31.3876,31.4054,31.3341,31.3341,4496.0
2019-12-12 13:00:00,35.15,35.15,35.13,35.13,4778.0,31.3519,31.3519,31.3341,31.3341,4778.0
2019-12-12 13:05:00,35.15,35.16,35.13,35.13,1600.0,31.3519,31.3608,31.3341,31.3341,1600.0
2019-12-12 13:10:00,35.15,35.17,35.15,35.16,2510.0,31.3519,31.3697,31.3519,31.3608,2510.0
2019-12-12 13:15:00,35.16,35.19,35.14,35.15,6162.0,31.3608,31.3876,31.343,31.3519,6162.0
2019-12-12 13:20:00,35.16,35.16,35.1,35.1,4496.0,31.3608,31.3608,31.3073,31.3073,4496.0
2019-12-12 13:25:00,35.08,35.17,35.08,35.17,6524.0,31.2895,31.3697,31.2895,31.3697,6524.0
2019-12-12 13:30:00,35.21,35.21,35.15,35.16,8636.0,31.4054,31.4054,31.3519,31.3608,8636.0
2019-12-12 13:35:00,35.14,35.15,35.07,35.07,3400.0,31.343,31.3519,31.2805,31.2805,3400.0
2019-12-12 13:40:00,35.08,35.1,35.08,35.09,3800.0,31.2895,31.3073,31.2895,31.2984,3800.0
2019-12-12 13:45:00,35.08,35.09,35.04,35.09,6696.0,31.2895,31.2984,31.2538,31.2984,6696.0
2019-12-12 13:50:00,35.07,35.09,35.04,35.06,6002.0,31.2805,31.2984,31.2538,31.2716,6002.0
2019-12-12 13:55:00,35.06,35.1,35.05,35.1,8894.0,31.2716,31.3073,31.2627,31.3073,8894.0
2019-12-12 14:00:00,35.1,35.1,35.09,35.09,2600.0,31.3073,31.3073,31.2984,31.2984,2600.0
2019-12-12 14:05:00,35.1,35.13,35.1,35.13,6526.0,31.3073,31.3341,31.3073,31.3341,6526.0
2019-12-12 14:10:00,35.15,35.16,35.1,35.13,10216.0,31.3519,31.3608,31.3073,31.3341,10216.0
2019-12-12 14:15:00,35.13,35.15,35.1,35.14,6936.0,31.3341,31.3519,31.3073,31.343,6936.0
2019-12-12 14:20:00,35.13,35.15,35.11,35.12,3600.0,31.3341,31.3519,31.3162,31.3251,3600.0
2019-12-12 14:25:00,35.1,35.13,35.09,35.13,9010.0,31.3073,31.3341,31.2984,31.3341,9010.0
2019-12-12 14:30:00,35.13,35.32,35.11,35.32,15220.0,31.3341,31.5035,31.3162,31.5035,15220.0
2019-12-12 14:35:00,35.3,35.32,35.28,35.29,37806.0,31.4857,31.5035,31.4678,31.4768,37806.0
2019-12-12 14:40:00,35.3,35.35,35.3,35.32,6200.0,31.4857,31.5303,31.4857,31.5035,6200.0
2019-12-12 14:45:00,35.32,35.35,35.27,35.27,6760.0,31.5035,31.5303,31.4589,31.4589,6760.0
2019-12-12 14:50:00,35.29,35.29,35.23,35.26,7368.0,31.4768,31.4768,31.4232,31.45,7368.0
2019-12-12 14:55:00,35.27,35.3,35.27,35.29,4050.0,31.4589,31.4857,31.4589,31.4768,4050.0
2019-12-12 15:00:00,35.3,35.31,35.27,35.27,5320.0,31.4857,31.4946,31.4589,31.4589,5320.0
2019-12-12 15:05:00,35.27,35.27,35.24,35.25,16130.0,31.4589,31.4589,31.4322,31.4411,16130.0
2019-12-12 15:10:00,35.25,35.26,35.22,35.22,7626.0,31.4411,31.45,31.4143,31.4143,7626.0
2019-12-12 15:15:00,35.22,35.25,35.22,35.24,8054.0,31.4143,31.4411,31.4143,31.4322,8054.0
2019-12-12 15:20:00,35.24,35.24,35.21,35.21,10514.0,31.4322,31.4322,31.4054,31.4054,10514.0
2019-12-12 15:25:00,35.23,35.28,35.23,35.27,44582.0,31.4232,31.4678,31.4232,31.4589,44582.0
2019-12-12 15:30:00,35.27,35.27,35.22,35.22,12058.0,31.4589,31.4589,31.4143,31.4143,12058.0
2019-12-12 15:35:00,35.23,35.27,35.19,35.2,30958.0,31.4232,31.4589,31.3876,31.3965,30958.0
2019-12-12 15:40:00,35.17,35.2,35.17,35.17,22000.0,31.3697,31.3965,31.3697,31.3697,22000.0
2019-12-12 15:45:00,35.18,35.23,35.17,35.18,55152.0,31.3786,31.4232,31.3697,31.3786,55152.0
2019-12-12 15:50:00,35.18,35.21,35.12,35.12,83854.0,31.3786,31.4054,31.3251,31.3251,83854.0
2019-12-12 15:55:00,35.13,35.13,35.06,35.08,181566.0,31.3341,31.3341,31.2716,31.2895,181566.0
2019-12-13 09:30:00,35.09,35.09,34.79,34.79,24484.0,31.2984,31.2984,31.0308,31.0308,24484.0
2019-12-13 09:35:00,34.72,34.77,34.6,34.77,15290.0,30.9684,31.013,30.8613,31.013,15290.0
2019-12-13 09:40:00,34.77,34.81,34.69,34.81,6000.0,31.013,31.0486,30.9416,31.0486,6000.0
2019-12-13 09:45:00,34.78,34.82,34.69,34.69,18642.0,31.0219,31.0575,30.9416,30.9416,18642.0
2019-12-13 09:50:00,34.71,34.72,34.57,34.6,51964.0,30.9594,30.9684,30.8346,30.8613,51964.0
2019-12-13 09:55:00,34.59,34.86,34.58,34.86,68654.0,30.8524,31.0932,30.8435,31.0932,68654.0
2019-12-13 10:00:00,34.81,35.17,34.81,35.17,6270.0,31.0486,31.3697,31.0486,31.3697,6270.0
2019-12-13 10:05:00,35.18,35.2,35.01,35.05,18730.0,31.3786,31.3965,31.227,31.2627,18730.0
2019-12-13 10:10:00,35.12,35.17,35.02,35.04,6274.0,31.3251,31.3697,31.2359,31.2538,6274.0
2019-12-13 10:15:00,35.01,35.16,35.01,35.16,3108.0,31.227,31.3608,31.227,31.3608,3108.0
2019-12-13 10:20:00,35.15,35.15,35.04,35.04,3200.0,31.3519,31.3519,31.2538,31.2538,3200.0
2019-12-13 10:25:00,35.08,35.17,35.08,35.08,61454.0,31.2895,31.3697,31.2895,31.2895,61454.0
2019-12-13 10:30:00,35.08,35.08,34.84,34.84,14198.0,31.2895,31.2895,31.0754,31.0754,14198.0
2019-12-13 10:35:00,34.84,34.84,34.63,34.63,11334.0,31.0754,31.0754,30.8881,30.8881,11334.0
2019-12-13 10:40:00,34.66,34.78,34.65,34.73,16132.0,30.9148,31.0219,30.9059,30.9773,16132.0
2019-12-13 10:45:00,34.73,34.77,34.64,34.64,5768.0,30.9773,31.013,30.897,30.897,5768.0
2019-12-13 10:50:00,34.64,34.65,34.54,34.54,11248.0,30.897,30.9059,30.8078,30.8078,11248.0
2019-12-13 10:55:00,34.54,34.54,34.39,34.43,19210.0,30.8078,30.8078,30.674,30.7097,19210.0
2019-12-13 11:00:00,34.4,34.4,34.24,34.26,18520.0,30.6829,30.6829,30.5402,30.5581,18520.0
2019-12-13 11:05:00,34.27,34.31,34.19,34.2,11026.0,30.567,30.6027,30.4956,30.5045,11026.0
2019-12-13 11:10:00,34.22,34.27,34.2,34.21,6450.0,30.5224,30.567,30.5045,30.5135,6450.0
2019-12-13 11:15:00,34.21,34.21,34.09,34.1,24800.0,30.5135,30.5135,30.4064,30.4153,24800.0
2019-12-13 11:20:00,34.1,34.11,34.05,34.07,13306.0,30.4153,30.4243,30.3707,30.3886,13306.0
2019-12-13 11:25:00,34.05,34.1,34.02,34.07,13526.0,30.3707,30.4153,30.344,30.3886,13526.0
2019-12-13 11:30:00,34.1,34.27,34.07,34.16,60542.0,30.4153,30.567,30.3886,30.4689,60542.0
2019-12-13 11:35:00,34.18,34.19,34.14,34.18,4810.0,30.4867,30.4956,30.451,30.4867,4810.0
2019-12-13 11:40:00,34.18,34.18,34.08,34.1,9838.0,30.4867,30.4867,30.3975,30.4153,9838.0
2019-12-13 11:45:00,34.11,34.13,34.06,34.06,4422.0,30.4243,30.4421,30.3797,30.3797,4422.0
2019-12-13 11:50:00,34.08,34.18,34.04,34.13,20860.0,30.3975,30.4867,30.3618,30.4421,20860.0
2019-12-13 11:55:00,34.16,34.25,34.16,34.22,22964.0,30.4689,30.5491,30.4689,30.5224,22964.0
2019-12-13 12:00:00,34.21,34.21,34.15,34.15,12244.0,30.5135,30.5135,30.4599,30.4599,12244.0
2019-12-13 12:05:00,34.14,34.15,34.1,34.13,6964.0,30.451,30.4599,30.4153,30.4421,6964.0
2019-12-13 12:10:00,34.14,34.16,34.08,34.12,15356.0,30.451,30.4689,30.3975,30.4332,15356.0
2019-12-13 12:15:00,34.11,34.17,34.09,34.16,9598.0,30.4243,30.4778,30.4064,30.4689,9598.0
2019-12-13 12:20:00,34.16,34.16,34.1,34.12,7708.0,30.4689,30.4689,30.4153,30.4332,7708.0
2019-12-13 12:25:00,34.14,34.19,34.12,34.19,7978.0,30.451,30.4956,30.4332,30.4956,7978.0
2019-12-13 12:30:00,34.18,34.2,34.16,34.18,9242.0,30.4867,30.5045,30.4689,30.4867,9242.0
2019-12-13 12:35:00,34.19,34.2,34.17,34.2,3618.0,30.4956,30.5045,30.4778,30.5045,3618.0
2019-12-13 12:40:00,34.19,34.21,34.16,34.19,6250.0,30.4956,30.5135,30.4689,30.4956,6250.0
2019-12-13 12:45:00,34.2,34.23,34.2,34.22,5284.0,30.5045,30.5313,30.5045,30.5224,5284.0
2019-12-13 12:50:00,34.23,34.25,34.21,34.25,4000.0,30.5313,30.5491,30.5135,30.5491,4000.0
2019-12-13 12:55:00,34.24,34.26,34.22,34.25,14042.0,30.5402,30.5581,30.5224,30.5491,14042.0
2019-12-13 13:00:00,34.26,34.29,34.24,34.25,5036.0,30.5581,30.5848,30.5402,30.5491,5036.0
2019-12-13 13:05:00,34.25,34.26,34.24,34.25,6556.0,30.5491,30.5581,30.5402,30.5491,6556.0
2019-12-13 13:10:00,34.24,34.26,34.21,34.21,7816.0,30.5402,30.5581,30.5135,30.5135,7816.0
2019-12-13 13:15:00,34.21,34.26,34.2,34.25,5276.0,30.5135,30.5581,30.5045,30.5491,5276.0
2019-12-13 13:20:00,34.24,34.28,34.24,34.28,21076.0,30.5402,30.5759,30.5402,30.5759,21076.0
2019-12-13 13:25:00,34.29,34.3,34.26,34.26,10154.0,30.5848,30.5937,30.5581,30.5581,10154.0
2019-12-13 13:30:00,34.27,34.31,34.26,34.27,10180.0,30.567,30.6027,30.5581,30.567,10180.0
2019-12-13 13:35:00,34.29,34.32,34.26,34.3,8800.0,30.5848,30.6116,30.5581,30.5937,8800.0
2019-12-13 13:40:00,34.3,34.3,34.27,34.3,5400.0,30.5937,30.5937,30.567,30.5937,5400.0
2019-12-13 13:45:00,34.3,34.33,34.29,34.32,6022.0,30.5937,30.6205,30.5848,30.6116,6022.0
2019-12-13 13:50:00,34.34,34.38,34.33,34.36,7022.0,30.6294,30.6651,30.6205,30.6473,7022.0
2019-12-13 13:55:00,34.37,34.43,34.35,34.41,8540.0,30.6562,30.7097,30.6383,30.6918,8540.0
2019-12-13 14:00:00,34.41,34.44,34.4,34.42,11116.0,30.6918,30.7186,30.6829,30.7008,11116.0
2019-12-13 14:05:00,34.43,34.46,34.4,34.46,18116.0,30.7097,30.7364,30.6829,30.7364,18116.0
2019-12-13 14:10:00,34.45,34.49,34.43,34.46,14200.0,30.7275,30.7632,30.7097,30.7364,14200.0
2019-12-13 14:15:00,34.45,34.46,34.42,34.43,7640.0,30.7275,30.7364,30.7008,30.7097,7640.0
2019-12-13 14:20:00,34.43,34.45,34.41,34.41,10672.0,30.7097,30.7275,30.6918,30.6918,10672.0
2019-12-13 14:25:00,34.4,34.41,34.34,34.34,11086.0,30.6829,30.6918,30.6294,30.6294,11086.0
2019-12-13 14:30:00,34.34,34.38,34.34,34.37,9836.0,30.6294,30.6651,30.6294,30.6562,9836.0
2019-12-13 14:35:00,34.37,34.37,34.27,34.28,10772.0,30.6562,30.6562,30.567,30.5759,10772.0
2019-12-13 14:40:00,34.27,34.34,34.27,34.34,8920.0,30.567,30.6294,30.567,30.6294,8920.0
2019-12-13 14:45:00,34.33,34.4,34.33,34.38,16966.0,30.6205,30.6829,30.6205,30.6651,16966.0
2019-12-13 14:50:00,34.38,34.46,34.37,34.44,46342.0,30.6651,30.7364,30.6562,30.7186,46342.0
2019-12-13 14:55:00,34.44,34.49,34.42,34.47,30842.0,30.7186,30.7632,30.7008,30.7454,30842.0
2019-12-13 15:00:00,34.48,34.55,34.48,34.55,27108.0,30.7543,30.8167,30.7543,30.8167,27108.0
2019-12-13 15:05:00,34.55,34.59,34.46,34.49,16468.0,30.8167,30.8524,30.7364,30.7632,16468.0
2019-12-13 15:10:00,34.48,34.48,34.45,34.47,7752.0,30.7543,30.7543,30.7275,30.7454,7752.0
2019-12-13 15:15:00,34.46,34.47,34.43,34.43,12402.0,30.7364,30.7454,30.7097,30.7097,12402.0
2019-12-13 15:20:00,34.44,34.49,34.43,34.45,10292.0,30.7186,30.7632,30.7097,30.7275,10292.0
2019-12-13 15:25:00,34.45,34.49,34.45,34.49,12118.0,30.7275,30.7632,30.7275,30.7632,12118.0
2019-12-13 15:30:00,34.49,34.51,34.48,34.48,18238.0,30.7632,30.781,30.7543,30.7543,18238.0
2019-12-13 15:35:00,34.47,34.49,34.45,34.47,16288.0,30.7454,30.7632,30.7275,30.7454,16288.0
2019-12-13 15:40:00,34.47,34.49,34.45,34.47,21668.0,30.7454,30.7632,30.7275,30.7454,21668.0
2019-12-13 15:45:00,34.48,34.49,34.43,34.47,24498.0,30.7543,30.7632,30.7097,30.7454,24498.0
2019-12-13 15:50:00,34.48,34.52,34.48,34.49,37098.0,30.7543,30.79,30.7543,30.7632,37098.0
2019-12-13 15:55:00,34.5,34.63,34.49,34.61,171556.0,30.7721,30.8881,30.7632,30.8702,171556.0
2019-12-16 09:30:00,34.62,34.79,34.45,34.55,16886.0,30.8792,31.0308,30.7275,30.8167,16886.0
2019-12-16 09:35:00,34.59,34.63,34.44,34.56,25366.0,30.8524,30.8881,30.7186,30.8256,25366.0
2019-12-16 09:40:00,34.57,34.74,34.47,34.49,64166.0,30.8346,30.9862,30.7454,30.7632,64166.0
2019-12-16 09:45:00,34.52,34.63,34.48,34.59,12970.0,30.79,30.8881,30.7543,30.8524,12970.0
2019-12-16 09:50:00,34.62,34.75,34.62,34.65,15420.0,30.8792,30.9951,30.8792,30.9059,15420.0
2019-12-16 09:55:00,34.7,34.7,34.62,34.68,6234.0,30.9505,30.9505,30.8792,30.9327,6234.0
2019-12-16 10:00:00,34.64,34.91,34.64,34.87,15328.0,30.897,31.1378,30.897,31.1021,15328.0
2019-12-16 10:05:00,34.87,35.01,34.87,34.99,11000.0,31.1021,31.227,31.1021,31.2092,11000.0
2019-12-16 10:10:00,34.99,35.01,34.96,34.98,11000.0,31.2092,31.227,31.1824,31.2003,11000.0
2019-12-16 10:15:00,34.98,34.99,34.9,34.91,21812.0,31.2003,31.2092,31.1289,31.1378,21812.0
2019-12-16 10:20:00,34.93,35.12,34.93,35.12,10186.0,31.1557,31.3251,31.1557,31.3251,10186.0
2019-12-16 10:25:00,35.12,35.2,35.12,35.2,13912.0,31.3251,31.3965,31.3251,31.3965,13912.0
2019-12-16 10:30:00,35.19,35.19,35.0,35.19,22926.0,31.3876,31.3876,31.2181,31.3876,22926.0
2019-12-16 10:35:00,35.17,35.21,35.13,35.16,8880.0,31.3697,31.4054,31.3341,31.3608,8880.0
2019-12-16 10:40:00,35.16,35.2,35.13,35.17,8516.0,31.3608,31.3965,31.3341,31.3697,8516.0
2019-12-16 10:45:00,35.17,35.21,35.15,35.2,8256.0,31.3697,31.4054,31.3519,31.3965,8256.0
2019-12-16 10:50:00,35.23,35.23,35.16,35.21,8446.0,31.4232,31.4232,31.3608,31.4054,8446.0
2019-12-16 10:55:00,35.19,35.2,35.17,35.2,9434.0,31.3876,31.3965,31.3697,31.3965,9434.0
2019-12-16 11:00:00,35.19,35.26,35.19,35.26,12628.0,31.3876,31.45,31.3876,31.45,12628.0
2019-12-16 11:05:00,35.24,35.24,35.18,35.22,16450.0,31.4322,31.4322,31.3786,31.4143,16450.0
2019-12-16 11:10:00,35.22,35.26,35.21,35.24,9732.0,31.4143,31.45,31.4054,31.4322,9732.0
2019-12-16 11:15:00,35.25,35.26,35.22,35.26,7132.0,31.4411,31.45,31.4143,31.45,7132.0
2019-12-16 11:20:00,35.25,35.27,35.23,35.23,11872.0,31.4411,31.4589,31.4232,31.4232,11872.0
2019-12-16 11:25:00,35.24,35.25,35.23,35.23,8796.0,31.4322,31.4411,31.4232,31.4232,8796.0
2019-12-16 11:30:00,35.23,35.27,35.23,35.27,8532.0,31.4232,31.4589,31.4232,31.4589,8532.0
2019-12-16 11:35:00,35.27,35.34,35.26,35.34,6816.0,31.4589,31.5214,31.45,31.5214,6816.0
2019-12-16 11:40:00,35.34,35.35,35.31,35.33,10422.0,31.5214,31.5303,31.4946,31.5124,10422.0
2019-12-16 11:45:00,35.33,35.34,35.31,35.32,5490.0,31.5124,31.5214,31.4946,31.5035,5490.0
2019-12-16 11:50:00,35.31,35.31,35.27,35.28,5204.0,31.4946,31.4946,31.4589,31.4678,5204.0
2019-12-16 11:55:00,35.29,35.32,35.29,35.31,5632.0,31.4768,31.5035,31.4768,31.4946,5632.0
2019-12-16 12:00:00,35.31,35.35,35.3,35.34,8642.0,31.4946,31.5303,31.4857,31.5214,8642.0
2019-12-16 12:05:00,35.35,35.36,35.32,35.32,5542.0,31.5303,31.5392,31.5035,31.5035,5542.0
2019-12-16 12:10:00,35.31,35.33,35.29,35.33,4604.0,31.4946,31.5124,31.4768,31.5124,4604.0
2019-12-16 12:15:00,35.33,35.35,35.32,35.34,7434.0,31.5124,31.5303,31.5035,31.5214,7434.0
2019-12-16 12:20:00,35.32,35.33,35.32,35.33,1400.0,31.5035,31.5124,31.5035,31.5124,1400.0
2019-12-16 12:25:00,35.34,35.34,35.31,35.31,3000.0,31.5214,31.5214,31.4946,31.4946,3000.0
2019-12-16 12:30:00,35.31,35.32,35.3,35.31,2000.0,31.4946,31.5035,31.4857,31.4946,2000.0
2019-12-16 12:35:00,35.31,35.31,35.29,35.31,3000.0,31.4946,31.4946,31.4768,31.4946,3000.0
2019-12-16 12:40:00,35.3,35.3,35.27,35.27,1800.0,31.4857,31.4857,31.4589,31.4589,1800.0
2019-12-16 12:45:00,35.27,35.29,35.27,35.27,1000.0,31.4589,31.4768,31.4589,31.4589,1000.0
2019-12-16 12:50:00,35.29,35.29,35.27,35.27,2638.0,31.4768,31.4768,31.4589,31.4589,2638.0
2019-12-16 12:55:00,35.28,35.39,35.28,35.37,32236.0,31.4678,31.566,31.4678,31.5481,32236.0
2019-12-16 13:00:00,35.35,35.35,35.31,35.31,4574.0,31.5303,31.5303,31.4946,31.4946,4574.0
2019-12-16 13:05:00,35.33,35.35,35.33,35.35,1952.0,31.5124,31.5303,31.5124,31.5303,1952.0
2019-12-16 13:10:00,35.33,35.37,35.33,35.35,5600.0,31.5124,31.5481,31.5124,31.5303,5600.0
2019-12-16 13:15:00,35.35,35.35,35.35,35.35,1400.0,31.5303,31.5303,31.5303,31.5303,1400.0
2019-12-16 13:20:00,35.35,35.38,35.35,35.37,4590.0,31.5303,31.557,31.5303,31.5481,4590.0
2019-12-16 13:25:00,35.37,35.39,35.35,35.39,2200.0,31.5481,31.566,31.5303,31.566,2200.0
2019-12-16 13:30:00,35.4,35.41,35.4,35.41,2850.0,31.5749,31.5838,31.5749,31.5838,2850.0
2019-12-16 13:35:00,35.4,35.43,35.4,35.4,2600.0,31.5749,31.6016,31.5749,31.5749,2600.0
2019-12-16 13:40:00,35.42,35.44,35.4,35.42,10752.0,31.5927,31.6106,31.5749,31.5927,10752.0
2019-12-16 13:45:00,35.43,35.48,35.43,35.47,11796.0,31.6016,31.6462,31.6016,31.6373,11796.0
2019-12-16 13:50:00,35.47,35.49,35.46,35.47,11224.0,31.6373,31.6552,31.6284,31.6373,11224.0
2019-12-16 13:55:00,35.48,35.49,35.44,35.44,6462.0,31.6462,31.6552,31.6106,31.6106,6462.0
2019-12-16 14:00:00,35.42,35.47,35.4,35.46,15600.0,31.5927,31.6373,31.5749,31.6284,15600.0
2019-12-16 14:05:00,35.45,35.46,35.37,35.38,6422.0,31.6195,31.6284,31.5481,31.557,6422.0
2019-12-16 14:10:00,35.37,35.38,35.35,35.38,4400.0,31.5481,31.557,31.5303,31.557,4400.0
2019-12-16 14:15:00,35.38,35.38,35.35,35.35,6600.0,31.557,31.557,31.5303,31.5303,6600.0
2019-12-16 14:20:00,35.35,35.35,35.33,35.34,4600.0,31.5303,31.5303,31.5124,31.5214,4600.0
2019-12-16 14:25:00,35.34,35.34,35.3,35.3,8806.0,31.5214,31.5214,31.4857,31.4857,8806.0
2019-12-16 14:30:00,35.3,35.31,35.26,35.27,8224.0,31.4857,31.4946,31.45,31.4589,8224.0
2019-12-16 14:35:00,35.27,35.27,35.26,35.26,4756.0,31.4589,31.4589,31.45,31.45,4756.0
2019-12-16 14:40:00,35.25,35.27,35.24,35.27,5252.0,31.4411,31.4589,31.4322,31.4589,5252.0
2019-12-16 14:45:00,35.27,35.3,35.27,35.3,6400.0,31.4589,31.4857,31.4589,31.4857,6400.0
2019-12-16 14:50:00,35.29,35.3,35.27,35.28,3860.0,31.4768,31.4857,31.4589,31.4678,3860.0
2019-12-16 14:55:00,35.28,35.3,35.27,35.28,5960.0,31.4678,31.4857,31.4589,31.4678,5960.0
2019-12-16 15:00:00,35.28,35.3,35.27,35.3,7468.0,31.4678,31.4857,31.4589,31.4857,7468.0
2019-12-16 15:05:00,35.29,35.31,35.29,35.3,9696.0,31.4768,31.4946,31.4768,31.4857,9696.0
2019-12-16 15:10:00,35.31,35.37,35.3,35.35,8802.0,31.4946,31.5481,31.4857,31.5303,8802.0
2019-12-16 15:15:00,35.36,35.37,35.32,35.34,11370.0,31.5392,31.5481,31.5035,31.5214,11370.0
2019-12-16 15:20:00,35.35,35.38,35.35,35.38,10432.0,31.5303,31.557,31.5303,31.557,10432.0
2019-12-16 15:25:00,35.38,35.42,35.38,35.38,13942.0,31.557,31.5927,31.557,31.557,13942.0
2019-12-16 15:30:00,35.38,35.38,35.31,35.33,21030.0,31.557,31.557,31.4946,31.5124,21030.0
2019-12-16 15:35:00,35.33,35.35,35.27,35.28,29026.0,31.5124,31.5303,31.4589,31.4678,29026.0
2019-12-16 15:40:00,35.28,35.3,35.24,35.25,23910.0,31.4678,31.4857,31.4322,31.4411,23910.0
2019-12-16 15:45:00,35.24,35.24,35.19,35.21,35476.0,31.4322,31.4322,31.3876,31.4054,35476.0
2019-12-16 15:50:00,35.22,35.33,35.22,35.24,67958.0,31.4143,31.5124,31.4143,31.4322,67958.0
2019-12-16 15:55:00,35.25,35.29,35.12,35.12,229380.0,31.4411,31.4768,31.3251,31.3251,229380.0
2019-12-17 09:30:00,35.19,35.39,35.06,35.33,19552.0,31.3876,31.566,31.2716,31.5124,19552.0
2019-12-17 09:35:00,35.37,35.58,35.37,35.52,26236.0,31.5481,31.7354,31.5481,31.6819,26236.0
2019-12-17 09:40:00,35.55,35.65,35.39,35.64,8326.0,31.7087,31.7979,31.566,31.7889,8326.0
2019-12-17 09:45:00,35.6,35.72,35.58,35.63,18680.0,31.7533,31.8603,31.7354,31.78,18680.0
2019-12-17 09:50:00,35.67,35.73,35.6,35.69,7632.0,31.8157,31.8692,31.7533,31.8335,7632.0
2019-12-17 09:55:00,35.65,35.72,35.57,35.69,42834.0,31.7979,31.8603,31.7265,31.8335,42834.0
2019-12-17 10:00:00,35.68,35.74,35.63,35.65,26308.0,31.8246,31.8781,31.78,31.7979,26308.0
2019-12-17 10:05:00,35.69,35.69,35.65,35.68,8140.0,31.8335,31.8335,31.7979,31.8246,8140.0
2019-12-17 10:10:00,35.7,35.76,35.68,35.73,10450.0,31.8425,31.896,31.8246,31.8692,10450.0
2019-12-17 10:15:00,35.71,35.71,35.65,35.65,4918.0,31.8514,31.8514,31.7979,31.7979,4918.0
2019-12-17 10:20:00,35.63,35.64,35.57,35.59,8454.0,31.78,31.7889,31.7265,31.7443,8454.0
2019-12-17 10:25:00,35.6,35.63,35.57,35.63,7094.0,31.7533,31.78,31.7265,31.78,7094.0
2019-12-17 10:30:00,35.62,35.64,35.61,35.64,4828.0,31.7711,31.7889,31.7622,31.7889,4828.0
2019-12-17 10:35:00,35.65,35.72,35.62,35.72,7112.0,31.7979,31.8603,31.7711,31.8603,7112.0
2019-12-17 10:40:00,35.72,35.76,35.67,35.7,22394.0,31.8603,31.896,31.8157,31.8425,22394.0
2019-12-17 10:45:00,35.72,35.74,35.64,35.67,5630.0,31.8603,31.8781,31.7889,31.8157,5630.0
2019-12-17 10:50:00,35.67,35.73,35.65,35.72,7240.0,31.8157,31.8692,31.7979,31.8603,7240.0
2019-12-17 10:55:00,35.72,35.72,35.66,35.7,8668.0,31.8603,31.8603,31.8068,31.8425,8668.0
2019-12-17 11:00:00,35.72,35.77,35.71,35.74,13948.0,31.8603,31.9049,31.8514,31.8781,13948.0
2019-12-17 11:05:00,35.74,35.77,35.7,35.72,12106.0,31.8781,31.9049,31.8425,31.8603,12106.0
2019-12-17 11:10:00,35.74,35.74,35.69,35.7,16836.0,31.8781,31.8781,31.8335,31.8425,16836.0
2019-12-17 11:15:00,35.71,35.75,35.7,35.71,6728.0,31.8514,31.8871,31.8425,31.8514,6728.0
2019-12-17 11:20:00,35.74,35.76,35.68,35.69,14604.0,31.8781,31.896,31.8246,31.8335,14604.0
2019-12-17 11:25:00,35.67,35.73,35.67,35.7,4730.0,31.8157,31.8692,31.8157,31.8425,4730.0
2019-12-17 11:30:00,35.72,35.72,35.68,35.7,7684.0,31.8603,31.8603,31.8246,31.8425,7684.0
2019-12-17 11:35:00,35.7,35.77,35.69,35.72,5024.0,31.8425,31.9049,31.8335,31.8603,5024.0
2019-12-17 11:40:00,35.73,35.75,35.7,35.71,11864.0,31.8692,31.8871,31.8425,31.8514,11864.0
2019-12-17 11:45:00,35.71,35.74,35.69,35.7,12796.0,31.8514,31.8781,31.8335,31.8425,12796.0
2019-12-17 11:50:00,35.7,35.72,35.69,35.7,7090.0,31.8425,31.8603,31.8335,31.8425,7090.0
2019-12-17 11:55:00,35.69,35.71,35.65,35.69,4736.0,31.8335,31.8514,31.7979,31.8335,4736.0
2019-12-17 12:00:00,35.7,35.71,35.68,35.7,6206.0,31.8425,31.8514,31.8246,31.8425,6206.0
2019-12-17 12:05:00,35.71,35.76,35.69,35.72,11662.0,31.8514,31.896,31.8335,31.8603,11662.0
2019-12-17 12:10:00,35.72,35.72,35.67,35.67,7892.0,31.8603,31.8603,31.8157,31.8157,7892.0
2019-12-17 12:15:00,35.66,35.71,35.66,35.69,5304.0,31.8068,31.8514,31.8068,31.8335,5304.0
2019-12-17 12:20:00,35.71,35.72,35.68,35.69,6928.0,31.8514,31.8603,31.8246,31.8335,6928.0
2019-12-17 12:25:00,35.7,35.74,35.66,35.7,13534.0,31.8425,31.8781,31.8068,31.8425,13534.0
2019-12-17 12:30:00,35.7,35.72,35.69,35.72,4466.0,31.8425,31.8603,31.8335,31.8603,4466.0
2019-12-17 12:35:00,35.74,35.74,35.72,35.72,4960.0,31.8781,31.8781,31.8603,31.8603,4960.0
2019-12-17 12:40:00,35.73,35.73,35.71,35.72,7474.0,31.8692,31.8692,31.8514,31.8603,7474.0
2019-12-17 12:45:00,35.71,35.72,35.67,35.7,5920.0,31.8514,31.8603,31.8157,31.8425,5920.0
2019-12-17 12:50:00,35.69,35.72,35.69,35.71,8508.0,31.8335,31.8603,31.8335,31.8514,8508.0
2019-12-17 12:55:00,35.71,35.72,35.67,35.72,14902.0,31.8514,31.8603,31.8157,31.8603,14902.0
2019-12-17 13:00:00,35.71,35.72,35.63,35.66,8298.0,31.8514,31.8603,31.78,31.8068,8298.0
2019-12-17 13:05:00,35.66,35.69,35.66,35.69,1810.0,31.8068,31.8335,31.8068,31.8335,1810.0
2019-12-17 13:10:00,35.71,35.71,35.69,35.71,4364.0,31.8514,31.8514,31.8335,31.8514,4364.0
2019-12-17 13:15:00,35.71,35.71,35.69,35.7,3202.0,31.8514,31.8514,31.8335,31.8425,3202.0
2019-12-17 13:20:00,35.71,35.71,35.65,35.66,9266.0,31.8514,31.8514,31.7979,31.8068,9266.0
2019-12-17 13:25:00,35.63,35.64,35.62,35.63,3842.0,31.78,31.7889,31.7711,31.78,3842.0
2019-12-17 13:30:00,35.63,35.63,35.62,35.62,2382.0,31.78,31.78,31.7711,31.7711,2382.0
2019-12-17 13:35:00,35.62,35.62,35.6,35.6,5780.0,31.7711,31.7711,31.7533,31.7533,5780.0
2019-12-17 13:40:00,35.61,35.62,35.59,35.62,5598.0,31.7622,31.7711,31.7443,31.7711,5598.0
2019-12-17 13:45:00,35.62,35.65,35.62,35.63,3036.0,31.7711,31.7979,31.7711,31.78,3036.0
2019-12-17 13:50:00,35.63,35.68,35.62,35.67,2366.0,31.78,31.8246,31.7711,31.8157,2366.0
2019-12-17 13:55:00,35.69,35.73,35.68,35.73,8478.0,31.8335,31.8692,31.8246,31.8692,8478.0
2019-12-17 14:00:00,35.74,35.74,35.69,35.69,9074.0,31.8781,31.8781,31.8335,31.8335,9074.0
2019-12-17 14:05:00,35.68,35.74,35.68,35.74,6634.0,31.8246,31.8781,31.8246,31.8781,6634.0
2019-12-17 14:10:00,35.74,35.75,35.73,35.74,5026.0,31.8781,31.8871,31.8692,31.8781,5026.0
2019-12-17 14:15:00,35.75,35.76,35.69,35.7,15402.0,31.8871,31.896,31.8335,31.8425,15402.0
2019-12-17 14:20:00,35.7,35.71,35.69,35.69,6994.0,31.8425,31.8514,31.8335,31.8335,6994.0
2019-12-17 14:25:00,35.69,35.72,35.68,35.71,9412.0,31.8335,31.8603,31.8246,31.8514,9412.0
2019-12-17 14:30:00,35.7,35.7,35.67,35.67,8568.0,31.8425,31.8425,31.8157,31.8157,8568.0
2019-12-17 14:35:00,35.66,35.67,35.62,35.62,10904.0,31.8068,31.8157,31.7711,31.7711,10904.0
2019-12-17 14:40:00,35.62,35.63,35.6,35.61,7242.0,31.7711,31.78,31.7533,31.7622,7242.0
2019-12-17 14:45:00,35.62,35.62,35.59,35.59,6234.0,31.7711,31.7711,31.7443,31.7443,6234.0
2019-12-17 14:50:00,35.59,35.6,35.58,35.6,9400.0,31.7443,31.7533,31.7354,31.7533,9400.0
2019-12-17 14:55:00,35.59,35.59,35.54,35.56,6378.0,31.7443,31.7443,31.6997,31.7176,6378.0
2019-12-17 15:00:00,35.55,35.57,35.53,35.53,17418.0,31.7087,31.7265,31.6908,31.6908,17418.0
2019-12-17 15:05:00,35.52,35.55,35.52,35.53,16280.0,31.6819,31.7087,31.6819,31.6908,16280.0
2019-12-17 15:10:00,35.52,35.55,35.52,35.55,8806.0,31.6819,31.7087,31.6819,31.7087,8806.0
2019-12-17 15:15:00,35.56,35.58,35.54,35.58,6534.0,31.7176,31.7354,31.6997,31.7354,6534.0
2019-12-17 15:20:00,35.59,35.62,35.59,35.61,7628.0,31.7443,31.7711,31.7443,31.7622,7628.0
2019-12-17 15:25:00,35.6,35.6,35.58,35.6,49348.0,31.7533,31.7533,31.7354,31.7533,49348.0
2019-12-17 15:30:00,35.59,35.63,35.58,35.63,19362.0,31.7443,31.78,31.7354,31.78,19362.0
2019-12-17 15:35:00,35.65,35.67,35.62,35.63,16016.0,31.7979,31.8157,31.7711,31.78,16016.0
2019-12-17 15:40:00,35.63,35.66,35.62,35.66,24480.0,31.78,31.8068,31.7711,31.8068,24480.0
2019-12-17 15:45:00,35.65,35.69,35.64,35.69,21068.0,31.7979,31.8335,31.7889,31.8335,21068.0
2019-12-17 15:50:00,35.69,35.71,35.64,35.65,63824.0,31.8335,31.8514,31.7889,31.7979,63824.0
2019-12-17 15:55:00,35.65,35.69,35.63,35.65,91610.0,31.7979,31.8335,31.78,31.7979,91610.0
2019-12-18 09:30:00,35.73,35.83,35.57,35.83,16882.0,31.8692,31.9584,31.7265,31.9584,16882.0
2019-12-18 09:35:00,35.89,35.94,35.89,35.94,800.0,32.0119,32.0565,32.0119,32.0565,800.0
2019-12-18 09:40:00,35.86,35.88,35.71,35.88,6982.0,31.9852,32.003,31.8514,32.003,6982.0
2019-12-18 09:45:00,35.86,35.87,35.79,35.8,3200.0,31.9852,31.9941,31.9227,31.9317,3200.0
2019-12-18 09:50:00,35.8,35.82,35.72,35.77,9954.0,31.9317,31.9495,31.8603,31.9049,9954.0
2019-12-18 09:55:00,35.73,35.74,35.63,35.74,11264.0,31.8692,31.8781,31.78,31.8781,11264.0
2019-12-18 10:00:00,35.75,35.82,35.75,35.8,7634.0,31.8871,31.9495,31.8871,31.9317,7634.0
2019-12-18 10:05:00,35.8,35.8,35.76,35.78,8576.0,31.9317,31.9317,31.896,31.9138,8576.0
2019-12-18 10:10:00,35.78,35.91,35.77,35.9,9300.0,31.9138,32.0298,31.9049,32.0208,9300.0
2019-12-18 10:15:00,35.9,35.95,35.87,35.95,13800.0,32.0208,32.0654,31.9941,32.0654,13800.0
2019-12-18 10:20:00,35.95,36.12,35.95,36.1,44520.0,32.0654,32.2171,32.0654,32.1992,44520.0
2019-12-18 10:25:00,36.11,36.2,36.1,36.13,23302.0,32.2082,32.2884,32.1992,32.226,23302.0
2019-12-18 10:30:00,36.15,36.17,36.08,36.1,21702.0,32.2438,32.2617,32.1814,32.1992,21702.0
2019-12-18 10:35:00,36.1,36.18,36.1,36.17,24780.0,32.1992,32.2706,32.1992,32.2617,24780.0
2019-12-18 10:40:00,36.17,36.19,35.99,36.0,45448.0,32.2617,32.2795,32.1011,32.11,45448.0
2019-12-18 10:45:00,36.02,36.1,36.02,36.1,13934.0,32.1279,32.1992,32.1279,32.1992,13934.0
2019-12-18 10:50:00,36.1,36.13,36.06,36.09,17020.0,32.1992,32.226,32.1636,32.1903,17020.0
2019-12-18 10:55:00,36.08,36.1,36.07,36.07,8416.0,32.1814,32.1992,32.1725,32.1725,8416.0
2019-12-18 11:00:00,36.08,36.2,36.07,36.18,22722.0,32.1814,32.2884,32.1725,32.2706,22722.0
2019-12-18 11:05:00,36.18,36.23,36.15,36.15,18044.0,32.2706,32.3152,32.2438,32.2438,18044.0
2019-12-18 11:10:00,36.15,36.19,36.09,36.09,8588.0,32.2438,32.2795,32.1903,32.1903,8588.0
2019-12-18 11:15:00,36.08,36.18,36.08,36.17,10634.0,32.1814,32.2706,32.1814,32.2617,10634.0
2019-12-18 11:20:00,36.18,36.21,36.17,36.17,15814.0,32.2706,32.2974,32.2617,32.2617,15814.0
2019-12-18 11:25:00,36.17,36.19,36.12,36.13,7926.0,32.2617,32.2795,32.2171,32.226,7926.0
2019-12-18 11:30:00,36.12,36.16,36.12,36.16,7278.0,32.2171,32.2528,32.2171,32.2528,7278.0
2019-12-18 11:35:00,36.14,36.24,36.14,36.21,14870.0,32.2349,32.3241,32.2349,32.2974,14870.0
2019-12-18 11:40:00,36.21,36.23,36.13,36.14,9914.0,32.2974,32.3152,32.226,32.2349,9914.0
2019-12-18 11:45:00,36.15,36.22,36.15,36.21,10900.0,32.2438,32.3063,32.2438,32.2974,10900.0
2019-12-18 11:50:00,36.21,36.23,36.2,36.22,31584.0,32.2974,32.3152,32.2884,32.3063,31584.0
2019-12-18 11:55:00,36.22,36.26,36.19,36.21,29740.0,32.3063,32.3419,32.2795,32.2974,29740.0
2019-12-18 12:00:00,36.2,36.24,36.19,36.24,7092.0,32.2884,32.3241,32.2795,32.3241,7092.0
2019-12-18 12:05:00,36.23,36.24,36.2,36.23,17552.0,32.3152,32.3241,32.2884,32.3152,17552.0
2019-12-18 12:10:00,36.23,36.27,36.2,36.24,14796.0,32.3152,32.3509,32.2884,32.3241,14796.0
2019-12-18 12:15:00,36.23,36.26,36.2,36.2,15156.0,32.3152,32.3419,32.2884,32.2884,15156.0
2019-12-18 12:20:00,36.21,36.21,36.19,36.2,10396.0,32.2974,32.2974,32.2795,32.2884,10396.0
2019-12-18 12:25:00,36.21,36.21,36.17,36.2,14058.0,32.2974,32.2974,32.2617,32.2884,14058.0
2019-12-18 12:30:00,36.2,36.23,36.18,36.23,12068.0,32.2884,32.3152,32.2706,32.3152,12068.0
2019-12-18 12:35:00,36.2,36.22,36.2,36.2,8924.0,32.2884,32.3063,32.2884,32.2884,8924.0
2019-12-18 12:40:00,36.21,36.21,36.17,36.18,8524.0,32.2974,32.2974,32.2617,32.2706,8524.0
2019-12-18 12:45:00,36.17,36.18,36.15,36.16,6766.0,32.2617,32.2706,32.2438,32.2528,6766.0
2019-12-18 12:50:00,36.16,36.18,36.14,36.17,17460.0,32.2528,32.2706,32.2349,32.2617,17460.0
2019-12-18 12:55:00,36.16,36.17,36.16,36.17,2878.0,32.2528,32.2617,32.2528,32.2617,2878.0
2019-12-18 13:00:00,36.17,36.19,36.17,36.19,12314.0,32.2617,32.2795,32.2617,32.2795,12314.0
2019-12-18 13:05:00,36.19,36.24,36.18,36.22,7970.0,32.2795,32.3241,32.2706,32.3063,7970.0
2019-12-18 13:10:00,36.23,36.24,36.17,36.17,7482.0,32.3152,32.3241,32.2617,32.2617,7482.0
2019-12-18 13:15:00,36.16,36.22,36.15,36.2,11530.0,32.2528,32.3063,32.2438,32.2884,11530.0
2019-12-18 13:20:00,36.2,36.2,36.15,36.18,4398.0,32.2884,32.2884,32.2438,32.2706,4398.0
2019-12-18 13:25:00,36.17,36.24,36.16,36.24,28786.0,32.2617,32.3241,32.2528,32.3241,28786.0
2019-12-18 13:30:00,36.24,36.24,36.18,36.21,10774.0,32.3241,32.3241,32.2706,32.2974,10774.0
2019-12-18 13:35:00,36.2,36.24,36.2,36.22,5264.0,32.2884,32.3241,32.2884,32.3063,5264.0
2019-12-18 13:40:00,36.23,36.26,36.22,36.22,9024.0,32.3152,32.3419,32.3063,32.3063,9024.0
2019-12-18 13:45:00,36.22,36.25,36.22,36.24,8350.0,32.3063,32.333,32.3063,32.3241,8350.0
2019-12-18 13:50:00,36.26,36.29,36.25,36.26,9396.0,32.3419,32.3687,32.333,32.3419,9396.0
2019-12-18 13:55:00,36.25,36.27,36.23,36.27,9088.0,32.333,32.3509,32.3152,32.3509,9088.0
2019-12-18 14:00:00,36.27,36.27,36.23,36.25,15362.0,32.3509,32.3509,32.3152,32.333,15362.0
2019-12-18 14:05:00,36.25,36.32,36.24,36.27,22194.0,32.333,32.3955,32.3241,32.3509,22194.0
2019-12-18 14:10:00,36.27,36.29,36.27,36.27,5016.0,32.3509,32.3687,32.3509,32.3509,5016.0
2019-12-18 14:15:00,36.27,36.27,36.26,36.27,7848.0,32.3509,32.3509,32.3419,32.3509,7848.0
2019-12-18 14:20:00,36.27,36.35,36.27,36.33,23294.0,32.3509,32.4222,32.3509,32.4044,23294.0
2019-12-18 14:25:00,36.34,36.35,36.32,36.35,11530.0,32.4133,32.4222,32.3955,32.4222,11530.0
2019-12-18 14:30:00,36.34,36.37,36.34,36.37,8790.0,32.4133,32.4401,32.4133,32.4401,8790.0
2019-12-18 14:35:00,36.36,36.38,36.35,36.37,13962.0,32.4311,32.449,32.4222,32.4401,13962.0
2019-12-18 14:40:00,36.35,36.41,36.35,36.38,13558.0,32.4222,32.4757,32.4222,32.449,13558.0
2019-12-18 14:45:00,36.38,36.39,36.37,36.39,7046.0,32.449,32.4579,32.4401,32.4579,7046.0
2019-12-18 14:50:00,36.38,36.41,36.38,36.4,13160.0,32.449,32.4757,32.449,32.4668,13160.0
2019-12-18 14:55:00,36.38,36.4,36.35,36.39,7200.0,32.449,32.4668,32.4222,32.4579,7200.0
2019-12-18 15:00:00,36.39,36.4,36.38,36.39,4882.0,32.4579,32.4668,32.449,32.4579,4882.0
2019-12-18 15:05:00,36.38,36.44,36.38,36.43,25700.0,32.449,32.5025,32.449,32.4936,25700.0
2019-12-18 15:10:00,36.43,36.44,36.42,36.43,9304.0,32.4936,32.5025,32.4847,32.4936,9304.0
2019-12-18 15:15:00,36.42,36.43,36.38,36.38,48174.0,32.4847,32.4936,32.449,32.449,48174.0
2019-12-18 15:20:00,36.38,36.38,36.35,36.38,7824.0,32.449,32.449,32.4222,32.449,7824.0
2019-12-18 15:25:00,36.37,36.37,36.27,36.32,41678.0,32.4401,32.4401,32.3509,32.3955,41678.0
2019-12-18 15:30:00,36.32,36.34,36.29,36.29,21998.0,32.3955,32.4133,32.3687,32.3687,21998.0
2019-12-18 15:35:00,36.29,36.3,36.25,36.28,31508.0,32.3687,32.3776,32.333,32.3598,31508.0
2019-12-18 15:40:00,36.28,36.3,36.25,36.28,37276.0,32.3598,32.3776,32.333,32.3598,37276.0
2019-12-18 15:45:00,36.28,36.29,36.25,36.27,40682.0,32.3598,32.3687,32.333,32.3509,40682.0
2019-12-18 15:50:00,36.26,36.28,36.22,36.24,129676.0,32.3419,32.3598,32.3063,32.3241,129676.0
2019-12-18 15:55:00,36.24,36.34,36.24,36.31,127788.0,32.3241,32.4133,32.3241,32.3865,127788.0
2019-12-19 09:30:00,36.27,36.34,36.19,36.29,16954.0,32.3509,32.4133,32.2795,32.3687,16954.0
2019-12-19 09:35:00,36.33,36.34,36.22,36.33,13906.0,32.4044,32.4133,32.3063,32.4044,13906.0
2019-12-19 09:40:00,36.32,36.32,36.24,36.27,23800.0,32.3955,32.3955,32.3241,32.3509,23800.0
2019-12-19 09:45:00,36.28,36.28,36.12,36.12,9900.0,32.3598,32.3598,32.2171,32.2171,9900.0
2019-12-19 09:50:00,36.14,36.21,36.09,36.19,20282.0,32.2349,32.2974,32.1903,32.2795,20282.0
2019-12-19 09:55:00,36.19,36.32,36.19,36.3,9828.0,32.2795,32.3955,32.2795,32.3776,9828.0
2019-12-19 10:00:00,36.32,36.38,36.32,36.37,7654.0,32.3955,32.449,32.3955,32.4401,7654.0
2019-12-19 10:05:00,36.35,36.48,36.33,36.42,16444.0,32.4222,32.5382,32.4044,32.4847,16444.0
2019-12-19 10:10:00,36.41,36.42,36.31,36.31,5818.0,32.4757,32.4847,32.3865,32.3865,5818.0
2019-12-19 10:15:00,36.31,36.33,36.27,36.29,5000.0,32.3865,32.4044,32.3509,32.3687,5000.0
2019-12-19 10:20:00,36.3,36.3,36.24,36.26,5640.0,32.3776,32.3776,32.3241,32.3419,5640.0
2019-12-19 10:25:00,36.24,36.24,36.21,36.23,2226.0,32.3241,32.3241,32.2974,32.3152,2226.0
2019-12-19 10:30:00,36.24,36.3,36.23,36.26,5400.0,32.3241,32.3776,32.3152,32.3419,5400.0
2019-12-19 10:35:00,36.24,36.43,36.24,36.42,33232.0,32.3241,32.4936,32.3241,32.4847,33232.0
2019-12-19 10:40:00,36.42,36.45,36.4,36.44,9640.0,32.4847,32.5114,32.4668,32.5025,9640.0
2019-12-19 10:45:00,36.45,36.45,36.37,36.37,8602.0,32.5114,32.5114,32.4401,32.4401,8602.0
2019-12-19 10:50:00,36.37,36.37,36.3,36.32,8560.0,32.4401,32.4401,32.3776,32.3955,8560.0
2019-12-19 10:55:00,36.3,36.33,36.25,36.28,10682.0,32.3776,32.4044,32.333,32.3598,10682.0
2019-12-19 11:00:00,36.26,36.37,36.26,36.33,11106.0,32.3419,32.4401,32.3419,32.4044,11106.0
2019-12-19 11:05:00,36.33,36.36,36.33,36.36,11132.0,32.4044,32.4311,32.4044,32.4311,11132.0
2019-12-19 11:10:00,36.35,36.42,36.34,36.39,16844.0,32.4222,32.4847,32.4133,32.4579,16844.0
2019-12-19 11:15:00,36.42,36.49,36.41,36.49,5302.0,32.4847,32.5471,32.4757,32.5471,5302.0
2019-12-19 11:20:00,36.49,36.5,36.44,36.46,7106.0,32.5471,32.556,32.5025,32.5203,7106.0
2019-12-19 11:25:00,36.45,36.51,36.35,36.35,23100.0,32.5114,32.5649,32.4222,32.4222,23100.0
2019-12-19 11:30:00,36.38,36.38,36.3,36.31,10850.0,32.449,32.449,32.3776,32.3865,10850.0
2019-12-19 11:35:00,36.31,36.32,36.27,36.27,5400.0,32.3865,32.3955,32.3509,32.3509,5400.0
2019-12-19 11:40:00,36.29,36.3,36.24,36.27,6212.0,32.3687,32.3776,32.3241,32.3509,6212.0
2019-12-19 11:45:00,36.29,36.33,36.28,36.32,9100.0,32.3687,32.4044,32.3598,32.3955,9100.0
2019-12-19 11:50:00,36.32,36.38,36.32,36.38,7416.0,32.3955,32.449,32.3955,32.449,7416.0
2019-12-19 11:55:00,36.37,36.38,36.35,36.37,5900.0,32.4401,32.449,32.4222,32.4401,5900.0
2019-12-19 12:00:00,36.37,36.38,36.35,36.35,2914.0,32.4401,32.449,32.4222,32.4222,2914.0
2019-12-19 12:05:00,36.35,36.36,36.32,36.34,7508.0,32.4222,32.4311,32.3955,32.4133,7508.0
2019-12-19 12:10:00,36.34,36.39,36.31,36.38,7186.0,32.4133,32.4579,32.3865,32.449,7186.0
2019-12-19 12:15:00,36.37,36.4,36.35,36.35,3396.0,32.4401,32.4668,32.4222,32.4222,3396.0
2019-12-19 12:20:00,36.35,36.38,36.34,36.35,4254.0,32.4222,32.449,32.4133,32.4222,4254.0
2019-12-19 12:25:00,36.35,36.38,36.34,36.36,4604.0,32.4222,32.449,32.4133,32.4311,4604.0
2019-12-19 12:30:00,36.35,36.38,36.35,36.38,3000.0,32.4222,32.449,32.4222,32.449,3000.0
2019-12-19 12:35:00,36.4,36.45,36.4,36.44,8240.0,32.4668,32.5114,32.4668,32.5025,8240.0
2019-12-19 12:40:00,36.43,36.46,36.43,36.44,2246.0,32.4936,32.5203,32.4936,32.5025,2246.0
2019-12-19 12:45:00,36.45,36.45,36.43,36.44,4570.0,32.5114,32.5114,32.4936,32.5025,4570.0
2019-12-19 12:50:00,36.43,36.46,36.43,36.46,3356.0,32.4936,32.5203,32.4936,32.5203,3356.0
2019-12-19 12:55:00,36.47,36.52,36.46,36.52,14138.0,32.5293,32.5739,32.5203,32.5739,14138.0
2019-12-19 13:00:00,36.52,36.53,36.49,36.52,6272.0,32.5739,32.5828,32.5471,32.5739,6272.0
2019-12-19 13:05:00,36.52,36.54,36.52,36.52,6962.0,32.5739,32.5917,32.5739,32.5739,6962.0
2019-12-19 13:10:00,36.53,36.53,36.48,36.49,4950.0,32.5828,32.5828,32.5382,32.5471,4950.0
2019-12-19 13:15:00,36.49,36.53,36.49,36.53,2054.0,32.5471,32.5828,32.5471,32.5828,2054.0
2019-12-19 13:20:00,36.52,36.52,36.52,36.52,5148.0,32.5739,32.5739,32.5739,32.5739,5148.0
2019-12-19 13:25:00,36.52,36.54,36.52,36.54,7168.0,32.5739,32.5917,32.5739,32.5917,7168.0
2019-12-19 13:30:00,36.55,36.57,36.55,36.55,7808.0,32.6006,32.6185,32.6006,32.6006,7808.0
2019-12-19 13:35:00,36.54,36.56,36.53,36.54,4248.0,32.5917,32.6095,32.5828,32.5917,4248.0
2019-12-19 13:40:00,36.54,36.57,36.54,36.55,3600.0,32.5917,32.6185,32.5917,32.6006,3600.0
2019-12-19 13:45:00,36.55,36.55,36.51,36.52,4200.0,32.6006,32.6006,32.5649,32.5739,4200.0
2019-12-19 13:50:00,36.52,36.52,36.48,36.49,4960.0,32.5739,32.5739,32.5382,32.5471,4960.0
2019-12-19 13:55:00,36.49,36.52,36.46,36.51,231914.0,32.5471,32.5739,32.5203,32.5649,231914.0
2019-12-19 14:00:00,36.5,36.5,36.48,36.48,15130.0,32.556,32.556,32.5382,32.5382,15130.0
2019-12-19 14:05:00,36.49,36.51,36.49,36.49,9076.0,32.5471,32.5649,32.5471,32.5471,9076.0
2019-12-19 14:10:00,36.51,36.52,36.51,36.51,3202.0,32.5649,32.5739,32.5649,32.5649,3202.0
2019-12-19 14:15:00,36.52,36.52,36.51,36.52,3000.0,32.5739,32.5739,32.5649,32.5739,3000.0
2019-12-19 14:20:00,36.52,36.52,36.49,36.49,15102.0,32.5739,32.5739,32.5471,32.5471,15102.0
2019-12-19 14:25:00,36.49,36.49,36.44,36.49,24840.0,32.5471,32.5471,32.5025,32.5471,24840.0
2019-12-19 14:30:00,36.5,36.52,36.47,36.49,19590.0,32.556,32.5739,32.5293,32.5471,19590.0
2019-12-19 14:35:00,36.49,36.49,36.46,36.49,49636.0,32.5471,32.5471,32.5203,32.5471,49636.0
2019-12-19 14:40:00,36.49,36.51,36.48,36.51,11712.0,32.5471,32.5649,32.5382,32.5649,11712.0
2019-12-19 14:45:00,36.5,36.51,36.46,36.49,19694.0,32.556,32.5649,32.5203,32.5471,19694.0
2019-12-19 14:50:00,36.49,36.49,36.46,36.46,5934.0,32.5471,32.5471,32.5203,32.5203,5934.0
2019-12-19 14:55:00,36.46,36.46,36.44,36.44,4134.0,32.5203,32.5203,32.5025,32.5025,4134.0
2019-12-19 15:00:00,36.43,36.43,36.26,36.35,17272.0,32.4936,32.4936,32.3419,32.4222,17272.0
2019-12-19 15:05:00,36.34,36.34,36.27,36.27,10166.0,32.4133,32.4133,32.3509,32.3509,10166.0
2019-12-19 15:10:00,36.27,36.3,36.24,36.24,19426.0,32.3509,32.3776,32.3241,32.3241,19426.0
2019-12-19 15:15:00,36.23,36.25,36.22,36.23,8832.0,32.3152,32.333,32.3063,32.3152,8832.0
2019-12-19 15:20:00,36.24,36.28,36.24,36.28,11262.0,32.3241,32.3598,32.3241,32.3598,11262.0
2019-12-19 15:25:00,36.29,36.34,36.28,36.34,11850.0,32.3687,32.4133,32.3598,32.4133,11850.0
2019-12-19 15:30:00,36.34,36.35,36.3,36.35,12806.0,32.4133,32.4222,32.3776,32.4222,12806.0
2019-12-19 15:35:00,36.37,36.41,36.35,36.4,32390.0,32.4401,32.4757,32.4222,32.4668,32390.0
2019-12-19 15:40:00,36.39,36.45,36.39,36.44,35292.0,32.4579,32.5114,32.4579,32.5025,35292.0
2019-12-19 15:45:00,36.44,36.45,36.43,36.45,44826.0,32.5025,32.5114,32.4936,32.5114,44826.0
2019-12-19 15:50:00,36.43,36.46,36.43,36.44,57812.0,32.4936,32.5203,32.4936,32.5025,57812.0
2019-12-19 15:55:00,36.44,36.48,36.43,36.44,120274.0,32.5025,32.5382,32.4936,32.5025,120274.0
2019-12-20 09:30:00,36.67,36.83,36.46,36.49,247830.0,32.7076,32.8504,32.5203,32.5471,247830.0
2019-12-20 09:35:00,36.52,36.55,36.48,36.54,2320.0,32.5739,32.6006,32.5382,32.5917,2320.0
2019-12-20 09:40:00,36.53,36.63,36.53,36.6,5820.0,32.5828,32.672,32.5828,32.6452,5820.0
2019-12-20 09:45:00,36.63,36.63,36.55,36.56,7972.0,32.672,32.672,32.6006,32.6095,7972.0
2019-12-20 09:50:00,36.59,36.62,36.51,36.52,6200.0,32.6363,32.663,32.5649,32.5739,6200.0
2019-12-20 09:55:00,36.48,36.54,36.45,36.47,3804.0,32.5382,32.5917,32.5114,32.5293,3804.0
2019-12-20 10:00:00,36.44,36.47,36.32,36.34,5526.0,32.5025,32.5293,32.3955,32.4133,5526.0
2019-12-20 10:05:00,36.33,36.37,36.2,36.24,6142.0,32.4044,32.4401,32.2884,32.3241,6142.0
2019-12-20 10:10:00,36.27,36.38,36.25,36.38,11006.0,32.3509,32.449,32.333,32.449,11006.0
2019-12-20 10:15:00,36.38,36.48,36.33,36.44,20488.0,32.449,32.5382,32.4044,32.5025,20488.0
2019-12-20 10:20:00,36.44,36.52,36.41,36.49,9624.0,32.5025,32.5739,32.4757,32.5471,9624.0
2019-12-20 10:25:00,36.49,36.53,36.48,36.53,5502.0,32.5471,32.5828,32.5382,32.5828,5502.0
2019-12-20 10:30:00,36.53,36.56,36.48,36.48,5800.0,32.5828,32.6095,32.5382,32.5382,5800.0
2019-12-20 10:35:00,36.48,36.55,36.48,36.52,5982.0,32.5382,32.6006,32.5382,32.5739,5982.0
2019-12-20 10:40:00,36.52,36.59,36.52,36.54,13104.0,32.5739,32.6363,32.5739,32.5917,13104.0
2019-12-20 10:45:00,36.54,36.59,36.52,36.58,11088.0,32.5917,32.6363,32.5739,32.6274,11088.0
2019-12-20 10:50:00,36.58,36.72,36.57,36.72,24116.0,32.6274,32.7522,32.6185,32.7522,24116.0
2019-12-20 10:55:00,36.7,36.73,36.67,36.71,8106.0,32.7344,32.7612,32.7076,32.7433,8106.0
2019-12-20 11:00:00,36.71,36.73,36.69,36.7,6606.0,32.7433,32.7612,32.7255,32.7344,6606.0
2019-12-20 11:05:00,36.7,36.72,36.67,36.68,9876.0,32.7344,32.7522,32.7076,32.7166,9876.0
2019-12-20 11:10:00,36.71,36.74,36.71,36.72,4002.0,32.7433,32.7701,32.7433,32.7522,4002.0
2019-12-20 11:15:00,36.71,36.73,36.63,36.69,11230.0,32.7433,32.7612,32.672,32.7255,11230.0
2019-12-20 11:20:00,36.67,36.69,36.63,36.63,6606.0,32.7076,32.7255,32.672,32.672,6606.0
2019-12-20 11:25:00,36.6,36.62,36.55,36.55,3200.0,32.6452,32.663,32.6006,32.6006,3200.0
2019-12-20 11:30:00,36.55,36.62,36.54,36.6,9012.0,32.6006,32.663,32.5917,32.6452,9012.0
2019-12-20 11:35:00,36.59,36.6,36.51,36.51,10912.0,32.6363,32.6452,32.5649,32.5649,10912.0
2019-12-20 11:40:00,36.52,36.54,36.46,36.54,9732.0,32.5739,32.5917,32.5203,32.5917,9732.0
2019-12-20 11:45:00,36.55,36.55,36.52,36.52,2600.0,32.6006,32.6006,32.5739,32.5739,2600.0
2019-12-20 11:50:00,36.51,36.53,36.45,36.45,4400.0,32.5649,32.5828,32.5114,32.5114,4400.0
2019-12-20 11:55:00,36.45,36.46,36.42,36.42,3322.0,32.5114,32.5203,32.4847,32.4847,3322.0
2019-12-20 12:00:00,36.44,36.49,36.44,36.49,7604.0,32.5025,32.5471,32.5025,32.5471,7604.0
2019-12-20 12:05:00,36.46,36.49,36.43,36.43,15950.0,32.5203,32.5471,32.4936,32.4936,15950.0
2019-12-20 12:10:00,36.43,36.44,36.35,36.41,14170.0,32.4936,32.5025,32.4222,32.4757,14170.0
2019-12-20 12:15:00,36.41,36.42,36.39,36.41,4400.0,32.4757,32.4847,32.4579,32.4757,4400.0
2019-12-20 12:20:00,36.42,36.48,36.42,36.48,3832.0,32.4847,32.5382,32.4847,32.5382,3832.0
2019-12-20 12:25:00,36.47,36.47,36.45,36.46,3804.0,32.5293,32.5293,32.5114,32.5203,3804.0
2019-12-20 12:30:00,36.46,36.48,36.42,36.42,6936.0,32.5203,32.5382,32.4847,32.4847,6936.0
2019-12-20 12:35:00,36.44,36.46,36.44,36.44,3004.0,32.5025,32.5203,32.5025,32.5025,3004.0
2019-12-20 12:40:00,36.44,36.44,36.38,36.38,4862.0,32.5025,32.5025,32.449,32.449,4862.0
2019-12-20 12:45:00,36.38,36.43,36.38,36.42,3620.0,32.449,32.4936,32.449,32.4847,3620.0
2019-12-20 12:50:00,36.42,36.43,36.4,36.41,3674.0,32.4847,32.4936,32.4668,32.4757,3674.0
2019-12-20 12:55:00,36.41,36.41,36.38,36.38,5896.0,32.4757,32.4757,32.449,32.449,5896.0
2019-12-20 13:00:00,36.38,36.42,36.37,36.42,8412.0,32.449,32.4847,32.4401,32.4847,8412.0
2019-12-20 13:05:00,36.4,36.4,36.37,36.38,4334.0,32.4668,32.4668,32.4401,32.449,4334.0
2019-12-20 13:10:00,36.37,36.4,36.37,36.39,3808.0,32.4401,32.4668,32.4401,32.4579,3808.0
2019-12-20 13:15:00,36.38,36.4,36.35,36.37,6260.0,32.449,32.4668,32.4222,32.4401,6260.0
2019-12-20 13:20:00,36.35,36.37,36.33,36.35,5642.0,32.4222,32.4401,32.4044,32.4222,5642.0
2019-12-20 13:25:00,36.37,36.37,36.31,36.36,7194.0,32.4401,32.4401,32.3865,32.4311,7194.0
2019-12-20 13:30:00,36.37,36.4,36.33,36.33,12608.0,32.4401,32.4668,32.4044,32.4044,12608.0
2019-12-20 13:35:00,36.35,36.35,36.3,36.31,8094.0,32.4222,32.4222,32.3776,32.3865,8094.0
2019-12-20 13:40:00,36.31,36.31,36.26,36.26,5258.0,32.3865,32.3865,32.3419,32.3419,5258.0
2019-12-20 13:45:00,36.26,36.29,36.22,36.24,10476.0,32.3419,32.3687,32.3063,32.3241,10476.0
2019-12-20 13:50:00,36.23,36.25,36.21,36.23,6404.0,32.3152,32.333,32.2974,32.3152,6404.0
2019-12-20 13:55:00,36.24,36.25,36.22,36.23,4670.0,32.3241,32.333,32.3063,32.3152,4670.0
2019-12-20 14:00:00,36.23,36.38,36.23,36.32,22172.0,32.3152,32.449,32.3152,32.3955,22172.0
2019-12-20 14:05:00,36.34,36.35,36.3,36.31,3002.0,32.4133,32.4222,32.3776,32.3865,3002.0
2019-12-20 14:10:00,36.32,36.35,36.3,36.35,3400.0,32.3955,32.4222,32.3776,32.4222,3400.0
2019-12-20 14:15:00,36.34,36.35,36.33,36.34,4540.0,32.4133,32.4222,32.4044,32.4133,4540.0
2019-12-20 14:20:00,36.34,36.34,36.32,36.33,4002.0,32.4133,32.4133,32.3955,32.4044,4002.0
2019-12-20 14:25:00,36.33,36.34,36.31,36.31,7116.0,32.4044,32.4133,32.3865,32.3865,7116.0
2019-12-20 14:30:00,36.32,36.33,36.32,36.33,2812.0,32.3955,32.4044,32.3955,32.4044,2812.0
2019-12-20 14:35:00,36.33,36.33,36.29,36.29,4456.0,32.4044,32.4044,32.3687,32.3687,4456.0
2019-12-20 14:40:00,36.29,36.3,36.29,36.29,6302.0,32.3687,32.3776,32.3687,32.3687,6302.0
2019-12-20 14:45:00,36.28,36.3,36.26,36.3,8930.0,32.3598,32.3776,32.3419,32.3776,8930.0
2019-12-20 14:50:00,36.3,36.37,36.3,36.36,6410.0,32.3776,32.4401,32.3776,32.4311,6410.0
2019-12-20 14:55:00,36.35,36.35,36.3,36.34,6036.0,32.4222,32.4222,32.3776,32.4133,6036.0
2019-12-20 15:00:00,36.32,36.34,36.27,36.31,7152.0,32.3955,32.4133,32.3509,32.3865,7152.0
2019-12-20 15:05:00,36.31,36.33,36.29,36.31,8916.0,32.3865,32.4044,32.3687,32.3865,8916.0
2019-12-20 15:10:00,36.3,36.34,36.3,36.31,6358.0,32.3776,32.4133,32.3776,32.3865,6358.0
2019-12-20 15:15:00,36.32,36.32,36.31,36.31,5424.0,32.3955,32.3955,32.3865,32.3865,5424.0
2019-12-20 15:20:00,36.32,36.32,36.3,36.31,6894.0,32.3955,32.3955,32.3776,32.3865,6894.0
2019-12-20 15:25:00,36.32,36.32,36.28,36.29,16028.0,32.3955,32.3955,32.3598,32.3687,16028.0
2019-12-20 15:30:00,36.29,36.37,36.29,36.36,14908.0,32.3687,32.4401,32.3687,32.4311,14908.0
2019-12-20 15:35:00,36.35,36.39,36.35,36.39,16626.0,32.4222,32.4579,32.4222,32.4579,16626.0
2019-12-20 15:40:00,36.39,36.39,36.36,36.38,13916.0,32.4579,32.4579,32.4311,32.449,13916.0
2019-12-20 15:45:00,36.37,36.38,36.35,36.38,20048.0,32.4401,32.449,32.4222,32.449,20048.0
2019-12-20 15:50:00,36.4,36.43,36.38,36.41,79134.0,32.4668,32.4936,32.449,32.4757,79134.0
2019-12-20 15:55:00,36.41,36.47,36.4,36.41,109202.0,32.4757,32.5293,32.4668,32.4757,109202.0
2019-12-23 09:30:00,36.54,36.85,36.52,36.85,30076.0,32.5917,32.8682,32.5739,32.8682,30076.0
2019-12-23 09:35:00,36.81,36.94,36.72,36.82,24830.0,32.8325,32.9485,32.7522,32.8414,24830.0
2019-12-23 09:40:00,36.8,36.85,36.77,36.84,17270.0,32.8236,32.8682,32.7968,32.8593,17270.0
2019-12-23 09:45:00,36.81,36.85,36.72,36.73,17276.0,32.8325,32.8682,32.7522,32.7612,17276.0
2019-12-23 09:50:00,36.72,36.75,36.69,36.7,12654.0,32.7522,32.779,32.7255,32.7344,12654.0
2019-12-23 09:55:00,36.7,36.75,36.69,36.75,3600.0,32.7344,32.779,32.7255,32.779,3600.0
2019-12-23 10:00:00,36.75,36.88,36.75,36.84,9982.0,32.779,32.895,32.779,32.8593,9982.0
2019-12-23 10:05:00,36.82,36.85,36.77,36.8,9306.0,32.8414,32.8682,32.7968,32.8236,9306.0
2019-12-23 10:10:00,36.82,36.85,36.75,36.8,3400.0,32.8414,32.8682,32.779,32.8236,3400.0
2019-12-23 10:15:00,36.77,36.82,36.74,36.8,4400.0,32.7968,32.8414,32.7701,32.8236,4400.0
2019-12-23 10:20:00,36.82,36.88,36.72,36.75,6468.0,32.8414,32.895,32.7522,32.779,6468.0
2019-12-23 10:25:00,36.76,36.77,36.68,36.76,12874.0,32.7879,32.7968,32.7166,32.7879,12874.0
2019-12-23 10:30:00,36.75,36.75,36.6,36.65,9180.0,32.779,32.779,32.6452,32.6898,9180.0
2019-12-23 10:35:00,36.67,36.71,36.64,36.7,14032.0,32.7076,32.7433,32.6809,32.7344,14032.0
2019-12-23 10:40:00,36.67,36.73,36.65,36.71,5662.0,32.7076,32.7612,32.6898,32.7433,5662.0
2019-12-23 10:45:00,36.71,36.72,36.62,36.63,7430.0,32.7433,32.7522,32.663,32.672,7430.0
2019-12-23 10:50:00,36.66,36.68,36.58,36.6,7050.0,32.6987,32.7166,32.6274,32.6452,7050.0
2019-12-23 10:55:00,36.58,36.67,36.57,36.6,6100.0,32.6274,32.7076,32.6185,32.6452,6100.0
2019-12-23 11:00:00,36.6,36.7,36.58,36.7,8646.0,32.6452,32.7344,32.6274,32.7344,8646.0
2019-12-23 11:05:00,36.68,36.72,36.63,36.68,16930.0,32.7166,32.7522,32.672,32.7166,16930.0
2019-12-23 11:10:00,36.67,36.72,36.65,36.71,6000.0,32.7076,32.7522,32.6898,32.7433,6000.0
2019-12-23 11:15:00,36.73,36.73,36.67,36.72,12304.0,32.7612,32.7612,32.7076,32.7522,12304.0
2019-12-23 11:20:00,36.7,36.73,36.7,36.73,3400.0,32.7344,32.7612,32.7344,32.7612,3400.0
2019-12-23 11:25:00,36.71,36.71,36.66,36.69,9052.0,32.7433,32.7433,32.6987,32.7255,9052.0
2019-12-23 11:30:00,36.71,36.74,36.63,36.67,10418.0,32.7433,32.7701,32.672,32.7076,10418.0
2019-12-23 11:35:00,36.68,36.69,36.62,36.66,4440.0,32.7166,32.7255,32.663,32.6987,4440.0
2019-12-23 11:40:00,36.64,36.64,36.57,36.6,6000.0,32.6809,32.6809,32.6185,32.6452,6000.0
2019-12-23 11:45:00,36.6,36.63,36.57,36.6,6054.0,32.6452,32.672,32.6185,32.6452,6054.0
2019-12-23 11:50:00,36.58,36.62,36.58,36.61,24854.0,32.6274,32.663,32.6274,32.6541,24854.0
2019-12-23 11:55:00,36.62,36.65,36.6,36.63,13858.0,32.663,32.6898,32.6452,32.672,13858.0
2019-12-23 12:00:00,36.63,36.65,36.63,36.63,5018.0,32.672,32.6898,32.672,32.672,5018.0
2019-12-23 12:05:00,36.63,36.65,36.62,36.62,5466.0,32.672,32.6898,32.663,32.663,5466.0
2019-12-23 12:10:00,36.62,36.66,36.62,36.65,4682.0,32.663,32.6987,32.663,32.6898,4682.0
2019-12-23 12:15:00,36.64,36.67,36.61,36.67,9806.0,32.6809,32.7076,32.6541,32.7076,9806.0
2019-12-23 12:20:00,36.66,36.66,36.57,36.58,6000.0,32.6987,32.6987,32.6185,32.6274,6000.0
2019-12-23 12:25:00,36.57,36.58,36.54,36.56,2360.0,32.6185,32.6274,32.5917,32.6095,2360.0
2019-12-23 12:30:00,36.55,36.57,36.54,36.56,4496.0,32.6006,32.6185,32.5917,32.6095,4496.0
2019-12-23 12:35:00,36.55,36.63,36.55,36.63,3666.0,32.6006,32.672,32.6006,32.672,3666.0
2019-12-23 12:40:00,36.62,36.65,36.61,36.63,2966.0,32.663,32.6898,32.6541,32.672,2966.0
2019-12-23 12:45:00,36.62,36.66,36.6,36.66,4634.0,32.663,32.6987,32.6452,32.6987,4634.0
2019-12-23 12:50:00,36.65,36.66,36.61,36.63,6618.0,32.6898,32.6987,32.6541,32.672,6618.0
2019-12-23 12:55:00,36.63,36.64,36.62,36.62,2452.0,32.672,32.6809,32.663,32.663,2452.0
2019-12-23 13:00:00,36.64,36.66,36.63,36.65,4950.0,32.6809,32.6987,32.672,32.6898,4950.0
2019-12-23 13:05:00,36.65,36.69,36.63,36.66,9182.0,32.6898,32.7255,32.672,32.6987,9182.0
2019-12-23 13:10:00,36.69,36.7,36.61,36.65,10268.0,32.7255,32.7344,32.6541,32.6898,10268.0
2019-12-23 13:15:00,36.65,36.66,36.62,36.66,3010.0,32.6898,32.6987,32.663,32.6987,3010.0
2019-12-23 13:20:00,36.64,36.67,36.64,36.67,1800.0,32.6809,32.7076,32.6809,32.7076,1800.0
2019-12-23 13:25:00,36.66,36.66,36.65,36.66,1800.0,32.6987,32.6987,32.6898,32.6987,1800.0
2019-12-23 13:30:00,36.66,36.72,36.64,36.72,7820.0,32.6987,32.7522,32.6809,32.7522,7820.0
2019-12-23 13:35:00,36.72,36.73,36.66,36.66,10386.0,32.7522,32.7612,32.6987,32.6987,10386.0
2019-12-23 13:40:00,36.64,36.71,36.63,36.69,6592.0,32.6809,32.7433,32.672,32.7255,6592.0
2019-12-23 13:45:00,36.69,36.71,36.63,36.63,4404.0,32.7255,32.7433,32.672,32.672,4404.0
2019-12-23 13:50:00,36.65,36.67,36.63,36.65,4662.0,32.6898,32.7076,32.672,32.6898,4662.0
2019-12-23 13:55:00,36.63,36.63,36.6,36.63,5360.0,32.672,32.672,32.6452,32.672,5360.0
2019-12-23 14:00:00,36.61,36.63,36.59,36.6,4800.0,32.6541,32.672,32.6363,32.6452,4800.0
2019-12-23 14:05:00,36.58,36.63,36.56,36.63,4480.0,32.6274,32.672,32.6095,32.672,4480.0
2019-12-23 14:10:00,36.63,36.63,36.57,36.6,8222.0,32.672,32.672,32.6185,32.6452,8222.0
2019-12-23 14:15:00,36.6,36.6,36.56,36.58,3200.0,32.6452,32.6452,32.6095,32.6274,3200.0
2019-12-23 14:20:00,36.57,36.6,36.56,36.6,6968.0,32.6185,32.6452,32.6095,32.6452,6968.0
2019-12-23 14:25:00,36.63,36.63,36.6,36.6,2520.0,32.672,32.672,32.6452,32.6452,2520.0
2019-12-23 14:30:00,36.6,36.64,36.59,36.64,3600.0,32.6452,32.6809,32.6363,32.6809,3600.0
2019-12-23 14:35:00,36.65,36.65,36.56,36.61,38238.0,32.6898,32.6898,32.6095,32.6541,38238.0
2019-12-23 14:40:00,36.6,36.62,36.57,36.59,2808.0,32.6452,32.663,32.6185,32.6363,2808.0
2019-12-23 14:45:00,36.58,36.6,36.58,36.6,4578.0,32.6274,32.6452,32.6274,32.6452,4578.0
2019-12-23 14:50:00,36.6,36.64,36.6,36.61,4404.0,32.6452,32.6809,32.6452,32.6541,4404.0
2019-12-23 14:55:00,36.61,36.64,36.6,36.63,7148.0,32.6541,32.6809,32.6452,32.672,7148.0
2019-12-23 15:00:00,36.62,36.62,36.59,36.61,7010.0,32.663,32.663,32.6363,32.6541,7010.0
2019-12-23 15:05:00,36.62,36.63,36.6,36.62,3800.0,32.663,32.672,32.6452,32.663,3800.0
2019-12-23 15:10:00,36.6,36.61,36.57,36.59,4822.0,32.6452,32.6541,32.6185,32.6363,4822.0
2019-12-23 15:15:00,36.59,36.64,36.58,36.6,6000.0,32.6363,32.6809,32.6274,32.6452,6000.0
2019-12-23 15:20:00,36.6,36.62,36.57,36.6,6404.0,32.6452,32.663,32.6185,32.6452,6404.0
2019-12-23 15:25:00,36.6,36.6,36.58,36.6,5800.0,32.6452,32.6452,32.6274,32.6452,5800.0
2019-12-23 15:30:00,36.59,36.62,36.58,36.6,18476.0,32.6363,32.663,32.6274,32.6452,18476.0
2019-12-23 15:35:00,36.6,36.67,36.6,36.67,15284.0,32.6452,32.7076,32.6452,32.7076,15284.0
2019-12-23 15:40:00,36.65,36.71,36.65,36.7,29868.0,32.6898,32.7433,32.6898,32.7344,29868.0
2019-12-23 15:45:00,36.71,36.76,36.69,36.76,21650.0,32.7433,32.7879,32.7255,32.7879,21650.0
2019-12-23 15:50:00,36.76,36.83,36.74,36.83,38748.0,32.7879,32.8504,32.7701,32.8504,38748.0
2019-12-23 15:55:00,36.83,36.87,36.79,36.8,111230.0,32.8504,32.886,32.8147,32.8236,111230.0
2019-12-24 09:30:00,36.89,37.0,36.77,36.87,25792.0,32.9039,33.002,32.7968,32.886,25792.0
2019-12-24 09:35:00,36.77,36.77,36.73,36.74,2800.0,32.7968,32.7968,32.7612,32.7701,2800.0
2019-12-24 09:40:00,36.77,36.81,36.56,36.56,12338.0,32.7968,32.8325,32.6095,32.6095,12338.0
2019-12-24 09:45:00,36.63,36.63,36.51,36.53,11004.0,32.672,32.672,32.5649,32.5828,11004.0
2019-12-24 09:50:00,36.55,36.62,36.53,36.57,20324.0,32.6006,32.663,32.5828,32.6185,20324.0
2019-12-24 09:55:00,36.59,36.62,36.45,36.45,11108.0,32.6363,32.663,32.5114,32.5114,11108.0
2019-12-24 10:00:00,36.47,36.53,36.41,36.48,13712.0,32.5293,32.5828,32.4757,32.5382,13712.0
2019-12-24 10:05:00,36.48,36.54,36.45,36.54,6986.0,32.5382,32.5917,32.5114,32.5917,6986.0
2019-12-24 10:10:00,36.55,36.6,36.55,36.6,15814.0,32.6006,32.6452,32.6006,32.6452,15814.0
2019-12-24 10:15:00,36.6,36.66,36.51,36.51,20688.0,32.6452,32.6987,32.5649,32.5649,20688.0
2019-12-24 10:20:00,36.48,36.49,36.31,36.35,17698.0,32.5382,32.5471,32.3865,32.4222,17698.0
2019-12-24 10:25:00,36.37,36.37,36.31,36.32,7748.0,32.4401,32.4401,32.3865,32.3955,7748.0
2019-12-24 10:30:00,36.32,36.45,36.32,36.45,13126.0,32.3955,32.5114,32.3955,32.5114,13126.0
2019-12-24 10:35:00,36.43,36.49,36.42,36.49,13134.0,32.4936,32.5471,32.4847,32.5471,13134.0
2019-12-24 10:40:00,36.49,36.51,36.45,36.46,5200.0,32.5471,32.5649,32.5114,32.5203,5200.0
2019-12-24 10:45:00,36.44,36.48,36.38,36.47,6340.0,32.5025,32.5382,32.449,32.5293,6340.0
2019-12-24 10:50:00,36.48,36.48,36.4,36.47,6414.0,32.5382,32.5382,32.4668,32.5293,6414.0
2019-12-24 10:55:00,36.49,36.49,36.43,36.44,5710.0,32.5471,32.5471,32.4936,32.5025,5710.0
2019-12-24 11:00:00,36.48,36.51,36.43,36.45,10114.0,32.5382,32.5649,32.4936,32.5114,10114.0
2019-12-24 11:05:00,36.45,36.49,36.43,36.49,3600.0,32.5114,32.5471,32.4936,32.5471,3600.0
2019-12-24 11:10:00,36.5,36.56,36.49,36.56,5000.0,32.556,32.6095,32.5471,32.6095,5000.0
2019-12-24 11:15:00,36.56,36.56,36.49,36.54,11938.0,32.6095,32.6095,32.5471,32.5917,11938.0
2019-12-24 11:20:00,36.56,36.56,36.49,36.49,4600.0,32.6095,32.6095,32.5471,32.5471,4600.0
2019-12-24 11:25:00,36.48,36.54,36.47,36.52,8670.0,32.5382,32.5917,32.5293,32.5739,8670.0
2019-12-24 11:30:00,36.5,36.58,36.5,36.58,5684.0,32.556,32.6274,32.556,32.6274,5684.0
2019-12-24 11:35:00,36.58,36.6,36.57,36.6,8518.0,32.6274,32.6452,32.6185,32.6452,8518.0
2019-12-24 11:40:00,36.59,36.64,36.56,36.63,10428.0,32.6363,32.6809,32.6095,32.672,10428.0
2019-12-24 11:45:00,36.62,36.63,36.62,36.63,2414.0,32.663,32.672,32.663,32.672,2414.0
2019-12-24 11:50:00,36.63,36.75,36.63,36.73,18032.0,32.672,32.779,32.672,32.7612,18032.0
2019-12-24 11:55:00,36.74,36.74,36.67,36.69,6966.0,32.7701,32.7701,32.7076,32.7255,6966.0
2019-12-24 12:00:00,36.68,36.73,36.68,36.72,6600.0,32.7166,32.7612,32.7166,32.7522,6600.0
2019-12-24 12:05:00,36.74,36.76,36.73,36.73,3800.0,32.7701,32.7879,32.7612,32.7612,3800.0
2019-12-24 12:10:00,36.74,36.74,36.66,36.66,4932.0,32.7701,32.7701,32.6987,32.6987,4932.0
2019-12-24 12:15:00,36.66,36.68,36.61,36.68,7100.0,32.6987,32.7166,32.6541,32.7166,7100.0
2019-12-24 12:20:00,36.67,36.67,36.65,36.65,3000.0,32.7076,32.7076,32.6898,32.6898,3000.0
2019-12-24 12:25:00,36.66,36.67,36.6,36.62,8200.0,32.6987,32.7076,32.6452,32.663,8200.0
2019-12-24 12:30:00,36.6,36.63,36.6,36.6,6532.0,32.6452,32.672,32.6452,32.6452,6532.0
2019-12-24 12:35:00,36.6,36.6,36.57,36.6,7300.0,32.6452,32.6452,32.6185,32.6452,7300.0
2019-12-24 12:40:00,36.6,36.6,36.59,36.6,5432.0,32.6452,32.6452,32.6363,32.6452,5432.0
2019-12-24 12:45:00,36.6,36.62,36.6,36.62,14678.0,32.6452,32.663,32.6452,32.663,14678.0
2019-12-24 12:50:00,36.63,36.67,36.61,36.62,13694.0,32.672,32.7076,32.6541,32.663,13694.0
2019-12-24 12:55:00,36.62,36.67,36.58,36.62,37884.0,32.663,32.7076,32.6274,32.663,37884.0
2019-12-26 09:30:00,36.79,36.9,36.79,36.9,6024.0,32.8147,32.9128,32.8147,32.9128,6024.0
2019-12-26 09:35:00,36.93,36.93,36.84,36.91,1680.0,32.9396,32.9396,32.8593,32.9217,1680.0
2019-12-26 09:40:00,36.81,36.85,36.72,36.76,18576.0,32.8325,32.8682,32.7522,32.7879,18576.0
2019-12-26 09:45:00,36.74,36.79,36.63,36.63,13782.0,32.7701,32.8147,32.672,32.672,13782.0
2019-12-26 09:50:00,36.63,36.77,36.63,36.73,9262.0,32.672,32.7968,32.672,32.7612,9262.0
2019-12-26 09:55:00,36.68,36.74,36.68,36.74,600.0,32.7166,32.7701,32.7166,32.7701,600.0
2019-12-26 10:00:00,36.74,36.81,36.72,36.77,6802.0,32.7701,32.8325,32.7522,32.7968,6802.0
2019-12-26 10:05:00,36.8,36.88,36.76,36.84,8048.0,32.8236,32.895,32.7879,32.8593,8048.0
2019-12-26 10:10:00,36.81,36.9,36.81,36.86,2200.0,32.8325,32.9128,32.8325,32.8771,2200.0
2019-12-26 10:15:00,36.87,36.9,36.84,36.9,4106.0,32.886,32.9128,32.8593,32.9128,4106.0
2019-12-26 10:20:00,36.88,36.91,36.87,36.91,1858.0,32.895,32.9217,32.886,32.9217,1858.0
2019-12-26 10:25:00,36.88,36.91,36.87,36.91,5626.0,32.895,32.9217,32.886,32.9217,5626.0
2019-12-26 10:30:00,36.91,36.94,36.91,36.94,9422.0,32.9217,32.9485,32.9217,32.9485,9422.0
2019-12-26 10:35:00,36.92,36.96,36.9,36.96,8900.0,32.9306,32.9663,32.9128,32.9663,8900.0
2019-12-26 10:40:00,36.94,36.96,36.91,36.93,6226.0,32.9485,32.9663,32.9217,32.9396,6226.0
2019-12-26 10:45:00,36.93,36.98,36.91,36.98,9014.0,32.9396,32.9842,32.9217,32.9842,9014.0
2019-12-26 10:50:00,36.98,37.0,36.98,36.99,9238.0,32.9842,33.002,32.9842,32.9931,9238.0
2019-12-26 10:55:00,36.99,37.0,36.92,36.92,9030.0,32.9931,33.002,32.9306,32.9306,9030.0
2019-12-26 11:00:00,36.92,36.95,36.91,36.94,2800.0,32.9306,32.9574,32.9217,32.9485,2800.0
2019-12-26 11:05:00,36.93,36.95,36.93,36.95,1600.0,32.9396,32.9574,32.9396,32.9574,1600.0
2019-12-26 11:10:00,36.95,36.97,36.94,36.96,3200.0,32.9574,32.9752,32.9485,32.9663,3200.0
2019-12-26 11:15:00,36.98,37.01,36.94,36.94,5674.0,32.9842,33.0109,32.9485,32.9485,5674.0
2019-12-26 11:20:00,36.91,36.95,36.9,36.94,3000.0,32.9217,32.9574,32.9128,32.9485,3000.0
2019-12-26 11:25:00,36.96,36.96,36.91,36.93,2600.0,32.9663,32.9663,32.9217,32.9396,2600.0
2019-12-26 11:30:00,36.93,36.96,36.93,36.96,1802.0,32.9396,32.9663,32.9396,32.9663,1802.0
2019-12-26 11:35:00,36.96,36.96,36.89,36.91,4094.0,32.9663,32.9663,32.9039,32.9217,4094.0
2019-12-26 11:40:00,36.88,36.95,36.88,36.94,5718.0,32.895,32.9574,32.895,32.9485,5718.0
2019-12-26 11:45:00,36.94,36.99,36.94,36.98,5200.0,32.9485,32.9931,32.9485,32.9842,5200.0
2019-12-26 11:50:00,37.01,37.01,36.98,37.0,3800.0,33.0109,33.0109,32.9842,33.002,3800.0
2019-12-26 11:55:00,37.0,37.02,36.98,37.02,10498.0,33.002,33.0198,32.9842,33.0198,10498.0
2019-12-26 12:00:00,37.03,37.06,37.02,37.02,5824.0,33.0287,33.0555,33.0198,33.0198,5824.0
2019-12-26 12:05:00,37.03,37.04,37.02,37.02,8000.0,33.0287,33.0377,33.0198,33.0198,8000.0
2019-12-26 12:10:00,37.02,37.02,36.92,36.94,5886.0,33.0198,33.0198,32.9306,32.9485,5886.0
2019-12-26 12:15:00,36.94,36.98,36.94,36.96,3402.0,32.9485,32.9842,32.9485,32.9663,3402.0
2019-12-26 12:20:00,36.98,37.0,36.96,36.98,6320.0,32.9842,33.002,32.9663,32.9842,6320.0
2019-12-26 12:25:00,36.99,37.01,36.96,36.96,7092.0,32.9931,33.0109,32.9663,32.9663,7092.0
2019-12-26 12:30:00,36.95,36.98,36.93,36.97,4088.0,32.9574,32.9842,32.9396,32.9752,4088.0
2019-12-26 12:35:00,36.99,37.01,36.98,36.99,2640.0,32.9931,33.0109,32.9842,32.9931,2640.0
2019-12-26 12:40:00,36.99,36.99,36.96,36.97,5600.0,32.9931,32.9931,32.9663,32.9752,5600.0
2019-12-26 12:45:00,36.95,36.98,36.95,36.97,3986.0,32.9574,32.9842,32.9574,32.9752,3986.0
2019-12-26 12:50:00,36.98,37.04,36.97,37.03,3900.0,32.9842,33.0377,32.9752,33.0287,3900.0
2019-12-26 12:55:00,37.04,37.05,37.01,37.02,5000.0,33.0377,33.0466,33.0109,33.0198,5000.0
2019-12-26 13:00:00,37.02,37.04,37.02,37.03,1250.0,33.0198,33.0377,33.0198,33.0287,1250.0
2019-12-26 13:05:00,37.03,37.04,37.0,37.01,4640.0,33.0287,33.0377,33.002,33.0109,4640.0
2019-12-26 13:10:00,37.02,37.02,37.02,37.02,200.0,33.0198,33.0198,33.0198,33.0198,200.0
2019-12-26 13:15:00,37.0,37.05,37.0,37.03,4420.0,33.002,33.0466,33.002,33.0287,4420.0
2019-12-26 13:20:00,37.04,37.04,37.02,37.02,2400.0,33.0377,33.0377,33.0198,33.0198,2400.0
2019-12-26 13:25:00,37.01,37.02,36.99,37.02,1600.0,33.0109,33.0198,32.9931,33.0198,1600.0
2019-12-26 13:30:00,37.02,37.02,37.01,37.02,1800.0,33.0198,33.0198,33.0109,33.0198,1800.0
2019-12-26 13:35:00,37.04,37.06,37.02,37.03,6384.0,33.0377,33.0555,33.0198,33.0287,6384.0
2019-12-26 13:40:00,37.03,37.04,37.0,37.0,2682.0,33.0287,33.0377,33.002,33.002,2682.0
2019-12-26 13:45:00,36.99,36.99,36.95,36.95,1600.0,32.9931,32.9931,32.9574,32.9574,1600.0
2019-12-26 13:50:00,36.96,37.02,36.96,37.01,6804.0,32.9663,33.0198,32.9663,33.0109,6804.0
2019-12-26 13:55:00,37.01,37.02,36.99,37.02,1938.0,33.0109,33.0198,32.9931,33.0198,1938.0
2019-12-26 14:00:00,37.01,37.05,36.99,37.05,4500.0,33.0109,33.0466,32.9931,33.0466,4500.0
2019-12-26 14:05:00,37.05,37.05,36.99,37.02,4754.0,33.0466,33.0466,32.9931,33.0198,4754.0
2019-12-26 14:10:00,37.02,37.04,36.99,37.0,8158.0,33.0198,33.0377,32.9931,33.002,8158.0
2019-12-26 14:15:00,36.99,37.02,36.96,36.96,19940.0,32.9931,33.0198,32.9663,32.9663,19940.0
2019-12-26 14:20:00,36.96,36.96,36.92,36.92,3824.0,32.9663,32.9663,32.9306,32.9306,3824.0
2019-12-26 14:25:00,36.91,36.96,36.91,36.94,2600.0,32.9217,32.9663,32.9217,32.9485,2600.0
2019-12-26 14:30:00,36.96,36.96,36.95,36.96,660.0,32.9663,32.9663,32.9574,32.9663,660.0
2019-12-26 14:35:00,36.97,36.98,36.95,36.95,1400.0,32.9752,32.9842,32.9574,32.9574,1400.0
2019-12-26 14:40:00,36.96,36.97,36.94,36.94,3400.0,32.9663,32.9752,32.9485,32.9485,3400.0
2019-12-26 14:45:00,36.95,36.97,36.95,36.97,1404.0,32.9574,32.9752,32.9574,32.9752,1404.0
2019-12-26 14:50:00,36.99,37.0,36.95,36.97,5194.0,32.9931,33.002,32.9574,32.9752,5194.0
2019-12-26 14:55:00,36.97,36.98,36.96,36.98,2650.0,32.9752,32.9842,32.9663,32.9842,2650.0
2019-12-26 15:00:00,36.97,36.97,36.92,36.92,4400.0,32.9752,32.9752,32.9306,32.9306,4400.0
2019-12-26 15:05:00,36.93,36.97,36.93,36.96,5134.0,32.9396,32.9752,32.9396,32.9663,5134.0
2019-12-26 15:10:00,36.96,36.98,36.95,36.96,6454.0,32.9663,32.9842,32.9574,32.9663,6454.0
2019-12-26 15:15:00,36.95,36.99,36.95,36.97,4854.0,32.9574,32.9931,32.9574,32.9752,4854.0
2019-12-26 15:20:00,36.98,36.98,36.94,36.96,4814.0,32.9842,32.9842,32.9485,32.9663,4814.0
2019-12-26 15:25:00,36.96,36.96,36.94,36.94,3824.0,32.9663,32.9663,32.9485,32.9485,3824.0
2019-12-26 15:30:00,36.94,36.94,36.88,36.91,8342.0,32.9485,32.9485,32.895,32.9217,8342.0
2019-12-26 15:35:00,36.91,36.92,36.88,36.92,11886.0,32.9217,32.9306,32.895,32.9306,11886.0
2019-12-26 15:40:00,36.91,36.95,36.91,36.93,9840.0,32.9217,32.9574,32.9217,32.9396,9840.0
2019-12-26 15:45:00,36.92,36.94,36.92,36.93,13856.0,32.9306,32.9485,32.9306,32.9396,13856.0
2019-12-26 15:50:00,36.93,36.96,36.91,36.96,16376.0,32.9396,32.9663,32.9217,32.9663,16376.0
2019-12-26 15:55:00,36.96,37.02,36.92,37.01,56556.0,32.9663,33.0198,32.9306,33.0109,56556.0
2019-12-27 09:30:00,36.99,37.09,36.97,37.04,9812.0,32.9931,33.0823,32.9752,33.0377,9812.0
2019-12-27 09:35:00,36.95,36.96,36.84,36.86,7120.0,32.9574,32.9663,32.8593,32.8771,7120.0
2019-12-27 09:40:00,36.81,36.93,36.8,36.84,6044.0,32.8325,32.9396,32.8236,32.8593,6044.0
2019-12-27 09:45:00,36.83,36.94,36.83,36.93,7496.0,32.8504,32.9485,32.8504,32.9396,7496.0
2019-12-27 09:50:00,36.98,36.98,36.85,36.95,3848.0,32.9842,32.9842,32.8682,32.9574,3848.0
2019-12-27 09:55:00,36.91,36.92,36.79,36.83,5208.0,32.9217,32.9306,32.8147,32.8504,5208.0
2019-12-27 10:00:00,36.73,36.88,36.72,36.86,8800.0,32.7612,32.895,32.7522,32.8771,8800.0
2019-12-27 10:05:00,36.86,36.9,36.84,36.87,3400.0,32.8771,32.9128,32.8593,32.886,3400.0
2019-12-27 10:10:00,36.86,36.9,36.84,36.88,4000.0,32.8771,32.9128,32.8593,32.895,4000.0
2019-12-27 10:15:00,36.89,36.89,36.84,36.85,1600.0,32.9039,32.9039,32.8593,32.8682,1600.0
2019-12-27 10:20:00,36.85,36.85,36.72,36.74,5280.0,32.8682,32.8682,32.7522,32.7701,5280.0
2019-12-27 10:25:00,36.74,36.75,36.7,36.7,2830.0,32.7701,32.779,32.7344,32.7344,2830.0
2019-12-27 10:30:00,36.7,36.77,36.7,36.74,25624.0,32.7344,32.7968,32.7344,32.7701,25624.0
2019-12-27 10:35:00,36.73,36.74,36.62,36.63,5600.0,32.7612,32.7701,32.663,32.672,5600.0
2019-12-27 10:40:00,36.64,36.68,36.63,36.66,7352.0,32.6809,32.7166,32.672,32.6987,7352.0
2019-12-27 10:45:00,36.68,36.72,36.66,36.69,4538.0,32.7166,32.7522,32.6987,32.7255,4538.0
2019-12-27 10:50:00,36.66,36.68,36.58,36.6,6828.0,32.6987,32.7166,32.6274,32.6452,6828.0
2019-12-27 10:55:00,36.62,36.64,36.57,36.57,5784.0,32.663,32.6809,32.6185,32.6185,5784.0
2019-12-27 11:00:00,36.56,36.62,36.52,36.58,5080.0,32.6095,32.663,32.5739,32.6274,5080.0
2019-12-27 11:05:00,36.55,36.58,36.52,36.52,6000.0,32.6006,32.6274,32.5739,32.5739,6000.0
2019-12-27 11:10:00,36.54,36.59,36.53,36.59,11716.0,32.5917,32.6363,32.5828,32.6363,11716.0
2019-12-27 11:15:00,36.58,36.6,36.57,36.6,2800.0,32.6274,32.6452,32.6185,32.6452,2800.0
2019-12-27 11:20:00,36.59,36.6,36.54,36.54,3200.0,32.6363,32.6452,32.5917,32.5917,3200.0
2019-12-27 11:25:00,36.53,36.56,36.52,36.55,5628.0,32.5828,32.6095,32.5739,32.6006,5628.0
2019-12-27 11:30:00,36.56,36.65,36.55,36.64,14068.0,32.6095,32.6898,32.6006,32.6809,14068.0
2019-12-27 11:35:00,36.64,36.66,36.63,36.64,3700.0,32.6809,32.6987,32.672,32.6809,3700.0
2019-12-27 11:40:00,36.63,36.67,36.63,36.67,2290.0,32.672,32.7076,32.672,32.7076,2290.0
2019-12-27 11:45:00,36.67,36.67,36.64,36.64,1800.0,32.7076,32.7076,32.6809,32.6809,1800.0
2019-12-27 11:50:00,36.62,36.66,36.62,36.66,6304.0,32.663,32.6987,32.663,32.6987,6304.0
2019-12-27 11:55:00,36.67,36.72,36.66,36.72,2274.0,32.7076,32.7522,32.6987,32.7522,2274.0
2019-12-27 12:00:00,36.71,36.72,36.67,36.67,4460.0,32.7433,32.7522,32.7076,32.7076,4460.0
2019-12-27 12:05:00,36.67,36.67,36.6,36.6,4782.0,32.7076,32.7076,32.6452,32.6452,4782.0
2019-12-27 12:10:00,36.6,36.66,36.6,36.65,11940.0,32.6452,32.6987,32.6452,32.6898,11940.0
2019-12-27 12:15:00,36.63,36.66,36.63,36.66,3400.0,32.672,32.6987,32.672,32.6987,3400.0
2019-12-27 12:20:00,36.66,36.67,36.65,36.67,2292.0,32.6987,32.7076,32.6898,32.7076,2292.0
2019-12-27 12:25:00,36.67,36.67,36.63,36.63,2600.0,32.7076,32.7076,32.672,32.672,2600.0
2019-12-27 12:30:00,36.63,36.63,36.61,36.61,4806.0,32.672,32.672,32.6541,32.6541,4806.0
2019-12-27 12:35:00,36.61,36.63,36.6,36.63,5014.0,32.6541,32.672,32.6452,32.672,5014.0
2019-12-27 12:40:00,36.63,36.65,36.63,36.65,3002.0,32.672,32.6898,32.672,32.6898,3002.0
2019-12-27 12:45:00,36.67,36.68,36.65,36.68,1000.0,32.7076,32.7166,32.6898,32.7166,1000.0
2019-12-27 12:50:00,36.68,36.68,36.65,36.67,5656.0,32.7166,32.7166,32.6898,32.7076,5656.0
2019-12-27 12:55:00,36.67,36.7,36.67,36.7,6408.0,32.7076,32.7344,32.7076,32.7344,6408.0
2019-12-27 13:00:00,36.69,36.73,36.68,36.73,8338.0,32.7255,32.7612,32.7166,32.7612,8338.0
2019-12-27 13:05:00,36.73,36.73,36.72,36.72,2000.0,32.7612,32.7612,32.7522,32.7522,2000.0
2019-12-27 13:10:00,36.73,36.77,36.73,36.77,5400.0,32.7612,32.7968,32.7612,32.7968,5400.0
2019-12-27 13:15:00,36.77,36.78,36.76,36.77,4200.0,32.7968,32.8058,32.7879,32.7968,4200.0
2019-12-27 13:20:00,36.77,36.77,36.73,36.74,7302.0,32.7968,32.7968,32.7612,32.7701,7302.0
2019-12-27 13:25:00,36.74,36.74,36.68,36.68,5570.0,32.7701,32.7701,32.7166,32.7166,5570.0
2019-12-27 13:30:00,36.69,36.73,36.69,36.72,8312.0,32.7255,32.7612,32.7255,32.7522,8312.0
2019-12-27 13:35:00,36.72,36.72,36.71,36.71,3132.0,32.7522,32.7522,32.7433,32.7433,3132.0
2019-12-27 13:40:00,36.71,36.72,36.7,36.7,2600.0,32.7433,32.7522,32.7344,32.7344,2600.0
2019-12-27 13:45:00,36.7,36.73,36.7,36.73,9940.0,32.7344,32.7612,32.7344,32.7612,9940.0
2019-12-27 13:50:00,36.73,36.74,36.72,36.73,2000.0,32.7612,32.7701,32.7522,32.7612,2000.0
2019-12-27 13:55:00,36.72,36.73,36.72,36.73,1400.0,32.7522,32.7612,32.7522,32.7612,1400.0
2019-12-27 14:00:00,36.73,36.79,36.73,36.77,13024.0,32.7612,32.8147,32.7612,32.7968,13024.0
2019-12-27 14:05:00,36.74,36.74,36.72,36.72,3200.0,32.7701,32.7701,32.7522,32.7522,3200.0
2019-12-27 14:10:00,36.73,36.73,36.66,36.68,9200.0,32.7612,32.7612,32.6987,32.7166,9200.0
2019-12-27 14:15:00,36.67,36.67,36.63,36.66,4400.0,32.7076,32.7076,32.672,32.6987,4400.0
2019-12-27 14:20:00,36.67,36.68,36.65,36.65,3200.0,32.7076,32.7166,32.6898,32.6898,3200.0
2019-12-27 14:25:00,36.66,36.7,36.65,36.7,5500.0,32.6987,32.7344,32.6898,32.7344,5500.0
2019-12-27 14:30:00,36.69,36.7,36.68,36.7,3200.0,32.7255,32.7344,32.7166,32.7344,3200.0
2019-12-27 14:35:00,36.71,36.71,36.7,36.71,3400.0,32.7433,32.7433,32.7344,32.7433,3400.0
2019-12-27 14:40:00,36.71,36.74,36.7,36.74,7930.0,32.7433,32.7701,32.7344,32.7701,7930.0
2019-12-27 14:45:00,36.74,36.79,36.73,36.78,13658.0,32.7701,32.8147,32.7612,32.8058,13658.0
2019-12-27 14:50:00,36.79,36.79,36.76,36.78,3386.0,32.8147,32.8147,32.7879,32.8058,3386.0
2019-12-27 14:55:00,36.78,36.79,36.77,36.77,5680.0,32.8058,32.8147,32.7968,32.7968,5680.0
2019-12-27 15:00:00,36.77,36.8,36.77,36.77,13090.0,32.7968,32.8236,32.7968,32.7968,13090.0
2019-12-27 15:05:00,36.78,36.83,36.77,36.79,14016.0,32.8058,32.8504,32.7968,32.8147,14016.0
2019-12-27 15:10:00,36.78,36.78,36.74,36.74,6744.0,32.8058,32.8058,32.7701,32.7701,6744.0
2019-12-27 15:15:00,36.74,36.74,36.66,36.68,12162.0,32.7701,32.7701,32.6987,32.7166,12162.0
2019-12-27 15:20:00,36.67,36.68,36.6,36.6,8412.0,32.7076,32.7166,32.6452,32.6452,8412.0
2019-12-27 15:25:00,36.6,36.6,36.56,36.56,4466.0,32.6452,32.6452,32.6095,32.6095,4466.0
2019-12-27 15:30:00,36.56,36.56,36.52,36.55,12078.0,32.6095,32.6095,32.5739,32.6006,12078.0
2019-12-27 15:35:00,36.55,36.6,36.55,36.57,16350.0,32.6006,32.6452,32.6006,32.6185,16350.0
2019-12-27 15:40:00,36.58,36.58,36.49,36.49,8152.0,32.6274,32.6274,32.5471,32.5471,8152.0
2019-12-27 15:45:00,36.49,36.54,36.45,36.46,20304.0,32.5471,32.5917,32.5114,32.5203,20304.0
2019-12-27 15:50:00,36.47,36.51,36.44,36.5,33986.0,32.5293,32.5649,32.5025,32.556,33986.0
2019-12-27 15:55:00,36.51,36.57,36.49,36.49,62146.0,32.5649,32.6185,32.5471,32.5471,62146.0
2019-12-30 09:30:00,36.57,36.67,36.52,36.59,10188.0,32.6185,32.7076,32.5739,32.6363,10188.0
2019-12-30 09:35:00,36.55,36.67,36.48,36.49,9920.0,32.6006,32.7076,32.5382,32.5471,9920.0
2019-12-30 09:40:00,36.49,36.54,36.46,36.49,8644.0,32.5471,32.5917,32.5203,32.5471,8644.0
2019-12-30 09:45:00,36.49,36.49,36.41,36.41,4552.0,32.5471,32.5471,32.4757,32.4757,4552.0
2019-12-30 09:50:00,36.44,36.49,36.44,36.49,434.0,32.5025,32.5471,32.5025,32.5471,434.0
2019-12-30 09:55:00,36.49,36.51,36.45,36.51,14648.0,32.5471,32.5649,32.5114,32.5649,14648.0
2019-12-30 10:00:00,36.49,36.51,36.49,36.5,5800.0,32.5471,32.5649,32.5471,32.556,5800.0
2019-12-30 10:05:00,36.52,36.56,36.51,36.56,1500.0,32.5739,32.6095,32.5649,32.6095,1500.0
2019-12-30 10:10:00,36.56,36.6,36.49,36.49,6286.0,32.6095,32.6452,32.5471,32.5471,6286.0
2019-12-30 10:15:00,36.49,36.49,36.41,36.44,3294.0,32.5471,32.5471,32.4757,32.5025,3294.0
2019-12-30 10:20:00,36.42,36.43,36.35,36.35,12696.0,32.4847,32.4936,32.4222,32.4222,12696.0
2019-12-30 10:25:00,36.32,36.37,36.29,36.37,3594.0,32.3955,32.4401,32.3687,32.4401,3594.0
2019-12-30 10:30:00,36.39,36.39,36.33,36.35,7976.0,32.4579,32.4579,32.4044,32.4222,7976.0
2019-12-30 10:35:00,36.33,36.33,36.27,36.29,2970.0,32.4044,32.4044,32.3509,32.3687,2970.0
2019-12-30 10:40:00,36.29,36.32,36.28,36.31,4430.0,32.3687,32.3955,32.3598,32.3865,4430.0
2019-12-30 10:45:00,36.32,36.33,36.31,36.32,3800.0,32.3955,32.4044,32.3865,32.3955,3800.0
2019-12-30 10:50:00,36.34,36.37,36.33,36.36,7600.0,32.4133,32.4401,32.4044,32.4311,7600.0
2019-12-30 10:55:00,36.35,36.4,36.31,36.38,6410.0,32.4222,32.4668,32.3865,32.449,6410.0
2019-12-30 11:00:00,36.44,36.52,36.44,36.52,3912.0,32.5025,32.5739,32.5025,32.5739,3912.0
2019-12-30 11:05:00,36.53,36.55,36.44,36.46,5600.0,32.5828,32.6006,32.5025,32.5203,5600.0
2019-12-30 11:10:00,36.49,36.51,36.48,36.51,1328.0,32.5471,32.5649,32.5382,32.5649,1328.0
2019-12-30 11:15:00,36.54,36.6,36.54,36.59,4850.0,32.5917,32.6452,32.5917,32.6363,4850.0
2019-12-30 11:20:00,36.61,36.65,36.6,36.64,9332.0,32.6541,32.6898,32.6452,32.6809,9332.0
2019-12-30 11:25:00,36.64,36.64,36.59,36.6,2600.0,32.6809,32.6809,32.6363,32.6452,2600.0
2019-12-30 11:30:00,36.62,36.64,36.61,36.61,1400.0,32.663,32.6809,32.6541,32.6541,1400.0
2019-12-30 11:35:00,36.64,36.65,36.6,36.62,7410.0,32.6809,32.6898,32.6452,32.663,7410.0
2019-12-30 11:40:00,36.62,36.75,36.62,36.74,6456.0,32.663,32.779,32.663,32.7701,6456.0
2019-12-30 11:45:00,36.73,36.74,36.7,36.72,3992.0,32.7612,32.7701,32.7344,32.7522,3992.0
2019-12-30 11:50:00,36.73,36.74,36.72,36.74,5026.0,32.7612,32.7701,32.7522,32.7701,5026.0
2019-12-30 11:55:00,36.76,36.77,36.73,36.74,5216.0,32.7879,32.7968,32.7612,32.7701,5216.0
2019-12-30 12:00:00,36.73,36.74,36.72,36.74,3200.0,32.7612,32.7701,32.7522,32.7701,3200.0
2019-12-30 12:05:00,36.76,36.79,36.75,36.78,2348.0,32.7879,32.8147,32.779,32.8058,2348.0
2019-12-30 12:10:00,36.78,36.79,36.77,36.77,2000.0,32.8058,32.8147,32.7968,32.7968,2000.0
2019-12-30 12:15:00,36.77,36.83,36.76,36.8,3400.0,32.7968,32.8504,32.7879,32.8236,3400.0
2019-12-30 12:20:00,36.79,36.8,36.76,36.77,2506.0,32.8147,32.8236,32.7879,32.7968,2506.0
2019-12-30 12:25:00,36.77,36.8,36.74,36.74,4000.0,32.7968,32.8236,32.7701,32.7701,4000.0
2019-12-30 12:30:00,36.74,36.8,36.74,36.8,7402.0,32.7701,32.8236,32.7701,32.8236,7402.0
2019-12-30 12:35:00,36.78,36.81,36.77,36.81,3000.0,32.8058,32.8325,32.7968,32.8325,3000.0
2019-12-30 12:40:00,36.83,36.84,36.82,36.83,1460.0,32.8504,32.8593,32.8414,32.8504,1460.0
2019-12-30 12:45:00,36.84,36.85,36.83,36.83,2000.0,32.8593,32.8682,32.8504,32.8504,2000.0
2019-12-30 12:50:00,36.82,36.83,36.81,36.82,3098.0,32.8414,32.8504,32.8325,32.8414,3098.0
2019-12-30 12:55:00,36.82,36.82,36.82,36.82,0.0,32.8414,32.8414,32.8414,32.8414,0.0
2019-12-30 13:00:00,36.83,36.89,36.82,36.88,5800.0,32.8504,32.9039,32.8414,32.895,5800.0
2019-12-30 13:05:00,36.88,36.88,36.85,36.88,6640.0,32.895,32.895,32.8682,32.895,6640.0
2019-12-30 13:10:00,36.88,36.91,36.87,36.9,3158.0,32.895,32.9217,32.886,32.9128,3158.0
2019-12-30 13:15:00,36.91,36.91,36.88,36.88,3578.0,32.9217,32.9217,32.895,32.895,3578.0
2019-12-30 13:20:00,36.87,36.88,36.86,36.87,3572.0,32.886,32.895,32.8771,32.886,3572.0
2019-12-30 13:25:00,36.87,36.9,36.85,36.85,12166.0,32.886,32.9128,32.8682,32.8682,12166.0
2019-12-30 13:30:00,36.85,36.87,36.85,36.86,1600.0,32.8682,32.886,32.8682,32.8771,1600.0
2019-12-30 13:35:00,36.87,36.9,36.86,36.86,3800.0,32.886,32.9128,32.8771,32.8771,3800.0
2019-12-30 13:40:00,36.87,36.87,36.85,36.86,1000.0,32.886,32.886,32.8682,32.8771,1000.0
2019-12-30 13:45:00,36.86,36.86,36.84,36.84,2220.0,32.8771,32.8771,32.8593,32.8593,2220.0
2019-12-30 13:50:00,36.84,36.87,36.82,36.87,3200.0,32.8593,32.886,32.8414,32.886,3200.0
2019-12-30 13:55:00,36.87,36.88,36.85,36.88,2600.0,32.886,32.895,32.8682,32.895,2600.0
2019-12-30 14:00:00,36.86,36.86,36.8,36.83,5804.0,32.8771,32.8771,32.8236,32.8504,5804.0
2019-12-30 14:05:00,36.82,36.83,36.81,36.81,2200.0,32.8414,32.8504,32.8325,32.8325,2200.0
2019-12-30 14:10:00,36.84,36.85,36.83,36.83,2608.0,32.8593,32.8682,32.8504,32.8504,2608.0
2019-12-30 14:15:00,36.83,36.85,36.83,36.83,4010.0,32.8504,32.8682,32.8504,32.8504,4010.0
2019-12-30 14:20:00,36.84,36.87,36.84,36.86,2660.0,32.8593,32.886,32.8593,32.8771,2660.0
2019-12-30 14:25:00,36.85,36.85,36.77,36.77,11300.0,32.8682,32.8682,32.7968,32.7968,11300.0
2019-12-30 14:30:00,36.77,36.77,36.74,36.76,1800.0,32.7968,32.7968,32.7701,32.7879,1800.0
2019-12-30 14:35:00,36.77,36.79,36.77,36.79,4266.0,32.7968,32.8147,32.7968,32.8147,4266.0
2019-12-30 14:40:00,36.79,36.79,36.76,36.76,3000.0,32.8147,32.8147,32.7879,32.7879,3000.0
2019-12-30 14:45:00,36.76,36.76,36.74,36.75,2200.0,32.7879,32.7879,32.7701,32.779,2200.0
2019-12-30 14:50:00,36.76,36.78,36.73,36.74,4838.0,32.7879,32.8058,32.7612,32.7701,4838.0
2019-12-30 14:55:00,36.74,36.77,36.74,36.74,2988.0,32.7701,32.7968,32.7701,32.7701,2988.0
2019-12-30 15:00:00,36.74,36.78,36.74,36.76,4148.0,32.7701,32.8058,32.7701,32.7879,4148.0
2019-12-30 15:05:00,36.76,36.8,36.74,36.78,5406.0,32.7879,32.8236,32.7701,32.8058,5406.0
2019-12-30 15:10:00,36.77,36.78,36.75,36.75,2600.0,32.7968,32.8058,32.779,32.779,2600.0
2019-12-30 15:15:00,36.76,36.8,36.76,36.78,4204.0,32.7879,32.8236,32.7879,32.8058,4204.0
2019-12-30 15:20:00,36.79,36.81,36.77,36.78,5200.0,32.8147,32.8325,32.7968,32.8058,5200.0
2019-12-30 15:25:00,36.77,36.79,36.76,36.76,4300.0,32.7968,32.8147,32.7879,32.7879,4300.0
2019-12-30 15:30:00,36.77,36.77,36.72,36.74,10200.0,32.7968,32.7968,32.7522,32.7701,10200.0
2019-12-30 15:35:00,36.74,36.75,36.71,36.72,7600.0,32.7701,32.779,32.7433,32.7522,7600.0
2019-12-30 15:40:00,36.72,36.73,36.68,36.69,11754.0,32.7522,32.7612,32.7166,32.7255,11754.0
2019-12-30 15:45:00,36.68,36.7,36.67,36.7,14602.0,32.7166,32.7344,32.7076,32.7344,14602.0
2019-12-30 15:50:00,36.69,36.74,36.67,36.71,21016.0,32.7255,32.7701,32.7076,32.7433,21016.0
2019-12-30 15:55:00,36.71,36.73,36.68,36.73,51528.0,32.7433,32.7612,32.7166,32.7612,51528.0
2019-12-31 09:30:00,36.59,36.68,36.41,36.63,14760.0,32.6363,32.7166,32.4757,32.672,14760.0
2019-12-31 09:35:00,36.48,36.61,36.48,36.55,4000.0,32.5382,32.6541,32.5382,32.6006,4000.0
2019-12-31 09:40:00,36.55,36.55,36.47,36.52,2000.0,32.6006,32.6006,32.5293,32.5739,2000.0
2019-12-31 09:45:00,36.54,36.56,36.47,36.52,10682.0,32.5917,32.6095,32.5293,32.5739,10682.0
2019-12-31 09:50:00,36.51,36.6,36.49,36.54,4400.0,32.5649,32.6452,32.5471,32.5917,4400.0
2019-12-31 09:55:00,36.55,36.66,36.52,36.63,22896.0,32.6006,32.6987,32.5739,32.672,22896.0
2019-12-31 10:00:00,36.63,36.71,36.6,36.71,10480.0,32.672,32.7433,32.6452,32.7433,10480.0
2019-12-31 10:05:00,36.71,36.75,36.63,36.73,17110.0,32.7433,32.779,32.672,32.7612,17110.0
2019-12-31 10:10:00,36.72,36.76,36.71,36.74,5724.0,32.7522,32.7879,32.7433,32.7701,5724.0
2019-12-31 10:15:00,36.73,36.81,36.72,36.8,10680.0,32.7612,32.8325,32.7522,32.8236,10680.0
2019-12-31 10:20:00,36.79,36.8,36.76,36.78,4256.0,32.8147,32.8236,32.7879,32.8058,4256.0
2019-12-31 10:25:00,36.78,36.81,36.77,36.81,12256.0,32.8058,32.8325,32.7968,32.8325,12256.0
2019-12-31 10:30:00,36.81,36.81,36.6,36.6,7686.0,32.8325,32.8325,32.6452,32.6452,7686.0
2019-12-31 10:35:00,36.6,36.68,36.52,36.67,12620.0,32.6452,32.7166,32.5739,32.7076,12620.0
2019-12-31 10:40:00,36.67,36.67,36.6,36.63,9800.0,32.7076,32.7076,32.6452,32.672,9800.0
2019-12-31 10:45:00,36.61,36.67,36.6,36.65,4916.0,32.6541,32.7076,32.6452,32.6898,4916.0
2019-12-31 10:50:00,36.62,36.63,36.59,36.62,5330.0,32.663,32.672,32.6363,32.663,5330.0
2019-12-31 10:55:00,36.59,36.61,36.53,36.53,4506.0,32.6363,32.6541,32.5828,32.5828,4506.0
2019-12-31 11:00:00,36.53,36.57,36.51,36.55,7738.0,32.5828,32.6185,32.5649,32.6006,7738.0
2019-12-31 11:05:00,36.57,36.63,36.57,36.6,2800.0,32.6185,32.672,32.6185,32.6452,2800.0
2019-12-31 11:10:00,36.61,36.63,36.58,36.6,5632.0,32.6541,32.672,32.6274,32.6452,5632.0
2019-12-31 11:15:00,36.6,36.62,36.59,36.61,4084.0,32.6452,32.663,32.6363,32.6541,4084.0
2019-12-31 11:20:00,36.6,36.61,36.56,36.61,5332.0,32.6452,32.6541,32.6095,32.6541,5332.0
2019-12-31 11:25:00,36.6,36.6,36.57,36.57,2052.0,32.6452,32.6452,32.6185,32.6185,2052.0
2019-12-31 11:30:00,36.57,36.6,36.55,36.58,6354.0,32.6185,32.6452,32.6006,32.6274,6354.0
2019-12-31 11:35:00,36.59,36.63,36.59,36.61,2200.0,32.6363,32.672,32.6363,32.6541,2200.0
2019-12-31 11:40:00,36.61,36.64,36.59,36.64,4534.0,32.6541,32.6809,32.6363,32.6809,4534.0
2019-12-31 11:45:00,36.64,36.66,36.63,36.63,7400.0,32.6809,32.6987,32.672,32.672,7400.0
2019-12-31 11:50:00,36.63,36.67,36.62,36.67,3208.0,32.672,32.7076,32.663,32.7076,3208.0
2019-12-31 11:55:00,36.68,36.7,36.68,36.69,2278.0,32.7166,32.7344,32.7166,32.7255,2278.0
2019-12-31 12:00:00,36.69,36.76,36.68,36.74,5622.0,32.7255,32.7879,32.7166,32.7701,5622.0
2019-12-31 12:05:00,36.74,36.76,36.72,36.73,4308.0,32.7701,32.7879,32.7522,32.7612,4308.0
2019-12-31 12:10:00,36.74,36.74,36.72,36.74,3200.0,32.7701,32.7701,32.7522,32.7701,3200.0
2019-12-31 12:15:00,36.74,36.77,36.73,36.73,6600.0,32.7701,32.7968,32.7612,32.7612,6600.0
2019-12-31 12:20:00,36.74,36.74,36.72,36.74,4208.0,32.7701,32.7701,32.7522,32.7701,4208.0
2019-12-31 12:25:00,36.72,36.77,36.72,36.77,4402.0,32.7522,32.7968,32.7522,32.7968,4402.0
2019-12-31 12:30:00,36.77,36.8,36.71,36.71,3604.0,32.7968,32.8236,32.7433,32.7433,3604.0
2019-12-31 12:35:00,36.73,36.73,36.66,36.7,8806.0,32.7612,32.7612,32.6987,32.7344,8806.0
2019-12-31 12:40:00,36.72,36.72,36.7,36.71,2400.0,32.7522,32.7522,32.7344,32.7433,2400.0
2019-12-31 12:45:00,36.7,36.74,36.7,36.72,4200.0,32.7344,32.7701,32.7344,32.7522,4200.0
2019-12-31 12:50:00,36.71,36.73,36.7,36.7,2600.0,32.7433,32.7612,32.7344,32.7344,2600.0
2019-12-31 12:55:00,36.7,36.7,36.66,36.67,3216.0,32.7344,32.7344,32.6987,32.7076,3216.0
2019-12-31 13:00:00,36.66,36.72,36.66,36.71,4986.0,32.6987,32.7522,32.6987,32.7433,4986.0
2019-12-31 13:05:00,36.72,36.73,36.71,36.73,3990.0,32.7522,32.7612,32.7433,32.7612,3990.0
2019-12-31 13:10:00,36.73,36.74,36.72,36.73,4434.0,32.7612,32.7701,32.7522,32.7612,4434.0
2019-12-31 13:15:00,36.73,36.74,36.72,36.74,6316.0,32.7612,32.7701,32.7522,32.7701,6316.0
2019-12-31 13:20:00,36.74,36.82,36.74,36.77,19914.0,32.7701,32.8414,32.7701,32.7968,19914.0
2019-12-31 13:25:00,36.77,36.79,36.76,36.76,3416.0,32.7968,32.8147,32.7879,32.7879,3416.0
2019-12-31 13:30:00,36.74,36.77,36.74,36.75,3800.0,32.7701,32.7968,32.7701,32.779,3800.0
2019-12-31 13:35:00,36.75,36.8,36.74,36.8,7704.0,32.779,32.8236,32.7701,32.8236,7704.0
2019-12-31 13:40:00,36.8,36.82,36.79,36.82,4024.0,32.8236,32.8414,32.8147,32.8414,4024.0
2019-12-31 13:45:00,36.81,36.83,36.81,36.81,1800.0,32.8325,32.8504,32.8325,32.8325,1800.0
2019-12-31 13:50:00,36.8,36.82,36.8,36.81,3404.0,32.8236,32.8414,32.8236,32.8325,3404.0
2019-12-31 13:55:00,36.82,36.82,36.8,36.81,2674.0,32.8414,32.8414,32.8236,32.8325,2674.0
2019-12-31 14:00:00,36.82,36.83,36.81,36.82,6940.0,32.8414,32.8504,32.8325,32.8414,6940.0
2019-12-31 14:05:00,36.81,36.84,36.8,36.81,7506.0,32.8325,32.8593,32.8236,32.8325,7506.0
2019-12-31 14:10:00,36.82,36.82,36.73,36.73,4000.0,32.8414,32.8414,32.7612,32.7612,4000.0
2019-12-31 14:15:00,36.73,36.8,36.73,36.8,7700.0,32.7612,32.8236,32.7612,32.8236,7700.0
2019-12-31 14:20:00,36.79,36.82,36.79,36.79,2252.0,32.8147,32.8414,32.8147,32.8147,2252.0
2019-12-31 14:25:00,36.79,36.8,36.78,36.8,3600.0,32.8147,32.8236,32.8058,32.8236,3600.0
2019-12-31 14:30:00,36.79,36.8,36.77,36.77,4000.0,32.8147,32.8236,32.7968,32.7968,4000.0
2019-12-31 14:35:00,36.78,36.79,36.77,36.79,2424.0,32.8058,32.8147,32.7968,32.8147,2424.0
2019-12-31 14:40:00,36.79,36.8,36.77,36.77,3738.0,32.8147,32.8236,32.7968,32.7968,3738.0
2019-12-31 14:45:00,36.77,36.8,36.76,36.77,7000.0,32.7968,32.8236,32.7879,32.7968,7000.0
2019-12-31 14:50:00,36.77,36.78,36.73,36.76,3400.0,32.7968,32.8058,32.7612,32.7879,3400.0
2019-12-31 14:55:00,36.76,36.8,36.76,36.77,10528.0,32.7879,32.8236,32.7879,32.7968,10528.0
2019-12-31 15:00:00,36.77,36.77,36.75,36.77,5000.0,32.7968,32.7968,32.779,32.7968,5000.0
2019-12-31 15:05:00,36.78,36.79,36.77,36.78,1846.0,32.8058,32.8147,32.7968,32.8058,1846.0
2019-12-31 15:10:00,36.8,36.84,36.79,36.84,8482.0,32.8236,32.8593,32.8147,32.8593,8482.0
2019-12-31 15:15:00,36.82,36.85,36.81,36.85,6996.0,32.8414,32.8682,32.8325,32.8682,6996.0
2019-12-31 15:20:00,36.85,36.87,36.84,36.85,3096.0,32.8682,32.886,32.8593,32.8682,3096.0
2019-12-31 15:25:00,36.85,36.88,36.85,36.88,3156.0,32.8682,32.895,32.8682,32.895,3156.0
2019-12-31 15:30:00,36.89,36.9,36.86,36.87,5070.0,32.9039,32.9128,32.8771,32.886,5070.0
2019-12-31 15:35:00,36.88,36.88,36.85,36.86,9142.0,32.895,32.895,32.8682,32.8771,9142.0
2019-12-31 15:40:00,36.85,36.87,36.83,36.85,10606.0,32.8682,32.886,32.8504,32.8682,10606.0
2019-12-31 15:45:00,36.85,36.87,36.82,36.83,13466.0,32.8682,32.886,32.8414,32.8504,13466.0
2019-12-31 15:50:00,36.82,36.82,36.74,36.75,22652.0,32.8414,32.8414,32.7701,32.779,22652.0
2019-12-31 15:55:00,36.75,36.78,36.71,36.72,86270.0,32.779,32.8058,32.7433,32.7522,86270.0
2020-01-02 09:30:00,36.84,36.87,36.59,36.69,115562.0,32.8593,32.886,32.6363,32.7255,115562.0
2020-01-02 09:35:00,36.6,36.88,36.55,36.8,7858.0,32.6452,32.895,32.6006,32.8236,7858.0
2020-01-02 09:40:00,36.92,36.92,36.77,36.79,3718.0,32.9306,32.9306,32.7968,32.8147,3718.0
2020-01-02 09:45:00,36.85,36.85,36.71,36.74,7422.0,32.8682,32.8682,32.7433,32.7701,7422.0
2020-01-02 09:50:00,36.74,36.74,36.63,36.7,15724.0,32.7701,32.7701,32.672,32.7344,15724.0
2020-01-02 09:55:00,36.68,36.77,36.67,36.76,35254.0,32.7166,32.7968,32.7076,32.7879,35254.0
2020-01-02 10:00:00,36.75,36.8,36.75,36.79,8300.0,32.779,32.8236,32.779,32.8147,8300.0
2020-01-02 10:05:00,36.79,36.85,36.78,36.8,13168.0,32.8147,32.8682,32.8058,32.8236,13168.0
2020-01-02 10:10:00,36.8,36.8,36.51,36.55,8604.0,32.8236,32.8236,32.5649,32.6006,8604.0
2020-01-02 10:15:00,36.53,36.58,36.46,36.56,7098.0,32.5828,32.6274,32.5203,32.6095,7098.0
2020-01-02 10:20:00,36.53,36.58,36.49,36.49,4000.0,32.5828,32.6274,32.5471,32.5471,4000.0
2020-01-02 10:25:00,36.48,36.52,36.45,36.45,26720.0,32.5382,32.5739,32.5114,32.5114,26720.0
2020-01-02 10:30:00,36.47,36.49,36.43,36.47,14964.0,32.5293,32.5471,32.4936,32.5293,14964.0
2020-01-02 10:35:00,36.45,36.47,36.42,36.47,4680.0,32.5114,32.5293,32.4847,32.5293,4680.0
2020-01-02 10:40:00,36.49,36.52,36.31,36.37,36844.0,32.5471,32.5739,32.3865,32.4401,36844.0
2020-01-02 10:45:00,36.38,36.41,36.31,36.33,6202.0,32.449,32.4757,32.3865,32.4044,6202.0
2020-01-02 10:50:00,36.34,36.42,36.33,36.37,23768.0,32.4133,32.4847,32.4044,32.4401,23768.0
2020-01-02 10:55:00,36.37,36.43,36.34,36.43,22832.0,32.4401,32.4936,32.4133,32.4936,22832.0
2020-01-02 11:00:00,36.41,36.44,36.35,36.36,10796.0,32.4757,32.5025,32.4222,32.4311,10796.0
2020-01-02 11:05:00,36.36,36.41,36.35,36.41,9746.0,32.4311,32.4757,32.4222,32.4757,9746.0
2020-01-02 11:10:00,36.4,36.44,36.4,36.44,5812.0,32.4668,32.5025,32.4668,32.5025,5812.0
2020-01-02 11:15:00,36.42,36.45,36.4,36.43,9378.0,32.4847,32.5114,32.4668,32.4936,9378.0
2020-01-02 11:20:00,36.43,36.45,36.41,36.45,5728.0,32.4936,32.5114,32.4757,32.5114,5728.0
2020-01-02 11:25:00,36.45,36.51,36.44,36.51,10204.0,32.5114,32.5649,32.5025,32.5649,10204.0
2020-01-02 11:30:00,36.51,36.51,36.43,36.43,12270.0,32.5649,32.5649,32.4936,32.4936,12270.0
2020-01-02 11:35:00,36.43,36.43,36.38,36.4,7720.0,32.4936,32.4936,32.449,32.4668,7720.0
2020-01-02 11:40:00,36.39,36.43,36.38,36.41,6216.0,32.4579,32.4936,32.449,32.4757,6216.0
2020-01-02 11:45:00,36.41,36.45,36.39,36.45,4834.0,32.4757,32.5114,32.4579,32.5114,4834.0
2020-01-02 11:50:00,36.45,36.48,36.45,36.48,6012.0,32.5114,32.5382,32.5114,32.5382,6012.0
2020-01-02 11:55:00,36.48,36.5,36.48,36.49,2886.0,32.5382,32.556,32.5382,32.5471,2886.0
2020-01-02 12:00:00,36.5,36.53,36.49,36.52,25086.0,32.556,32.5828,32.5471,32.5739,25086.0
2020-01-02 12:05:00,36.52,36.52,36.49,36.51,17080.0,32.5739,32.5739,32.5471,32.5649,17080.0
2020-01-02 12:10:00,36.5,36.5,36.45,36.48,5000.0,32.556,32.556,32.5114,32.5382,5000.0
2020-01-02 12:15:00,36.48,36.49,36.46,36.49,7444.0,32.5382,32.5471,32.5203,32.5471,7444.0
2020-01-02 12:20:00,36.49,36.53,36.49,36.52,12500.0,32.5471,32.5828,32.5471,32.5739,12500.0
2020-01-02 12:25:00,36.52,36.54,36.49,36.53,10304.0,32.5739,32.5917,32.5471,32.5828,10304.0
2020-01-02 12:30:00,36.52,36.53,36.48,36.49,13250.0,32.5739,32.5828,32.5382,32.5471,13250.0
2020-01-02 12:35:00,36.48,36.49,36.46,36.48,5482.0,32.5382,32.5471,32.5203,32.5382,5482.0
2020-01-02 12:40:00,36.48,36.48,36.42,36.42,4684.0,32.5382,32.5382,32.4847,32.4847,4684.0
2020-01-02 12:45:00,36.41,36.41,36.38,36.38,5042.0,32.4757,32.4757,32.449,32.449,5042.0
2020-01-02 12:50:00,36.38,36.41,36.37,36.4,4268.0,32.449,32.4757,32.4401,32.4668,4268.0
2020-01-02 12:55:00,36.42,36.43,36.41,36.42,7136.0,32.4847,32.4936,32.4757,32.4847,7136.0
2020-01-02 13:00:00,36.43,36.44,36.42,36.42,4872.0,32.4936,32.5025,32.4847,32.4847,4872.0
2020-01-02 13:05:00,36.41,36.43,36.41,36.43,3402.0,32.4757,32.4936,32.4757,32.4936,3402.0
2020-01-02 13:10:00,36.43,36.43,36.38,36.38,7754.0,32.4936,32.4936,32.449,32.449,7754.0
2020-01-02 13:15:00,36.38,36.38,36.36,36.37,6202.0,32.449,32.449,32.4311,32.4401,6202.0
2020-01-02 13:20:00,36.37,36.41,36.37,36.41,2874.0,32.4401,32.4757,32.4401,32.4757,2874.0
2020-01-02 13:25:00,36.41,36.41,36.37,36.37,16072.0,32.4757,32.4757,32.4401,32.4401,16072.0
2020-01-02 13:30:00,36.35,36.38,36.34,36.38,22618.0,32.4222,32.449,32.4133,32.449,22618.0
2020-01-02 13:35:00,36.38,36.41,36.35,36.38,11608.0,32.449,32.4757,32.4222,32.449,11608.0
2020-01-02 13:40:00,36.38,36.38,36.32,36.34,8294.0,32.449,32.449,32.3955,32.4133,8294.0
2020-01-02 13:45:00,36.33,36.35,36.31,36.33,7998.0,32.4044,32.4222,32.3865,32.4044,7998.0
2020-01-02 13:50:00,36.32,36.32,36.27,36.27,4206.0,32.3955,32.3955,32.3509,32.3509,4206.0
2020-01-02 13:55:00,36.28,36.28,36.24,36.26,5194.0,32.3598,32.3598,32.3241,32.3419,5194.0
2020-01-02 14:00:00,36.25,36.3,36.24,36.27,31070.0,32.333,32.3776,32.3241,32.3509,31070.0
2020-01-02 14:05:00,36.26,36.28,36.26,36.28,3600.0,32.3419,32.3598,32.3419,32.3598,3600.0
2020-01-02 14:10:00,36.29,36.31,36.27,36.29,6662.0,32.3687,32.3865,32.3509,32.3687,6662.0
2020-01-02 14:15:00,36.3,36.3,36.25,36.27,9130.0,32.3776,32.3776,32.333,32.3509,9130.0
2020-01-02 14:20:00,36.27,36.31,36.24,36.24,15618.0,32.3509,32.3865,32.3241,32.3241,15618.0
2020-01-02 14:25:00,36.24,36.26,36.23,36.24,4352.0,32.3241,32.3419,32.3152,32.3241,4352.0
2020-01-02 14:30:00,36.24,36.24,36.17,36.2,23290.0,32.3241,32.3241,32.2617,32.2884,23290.0
2020-01-02 14:35:00,36.21,36.22,36.2,36.2,7846.0,32.2974,32.3063,32.2884,32.2884,7846.0
2020-01-02 14:40:00,36.2,36.24,36.2,36.23,5940.0,32.2884,32.3241,32.2884,32.3152,5940.0
2020-01-02 14:45:00,36.23,36.25,36.23,36.24,8182.0,32.3152,32.333,32.3152,32.3241,8182.0
2020-01-02 14:50:00,36.24,36.25,36.23,36.23,11182.0,32.3241,32.333,32.3152,32.3152,11182.0
2020-01-02 14:55:00,36.23,36.24,36.22,36.24,8052.0,32.3152,32.3241,32.3063,32.3241,8052.0
2020-01-02 15:00:00,36.23,36.25,36.22,36.23,16246.0,32.3152,32.333,32.3063,32.3152,16246.0
2020-01-02 15:05:00,36.23,36.32,36.22,36.27,41114.0,32.3152,32.3955,32.3063,32.3509,41114.0
2020-01-02 15:10:00,36.28,36.29,36.25,36.28,28072.0,32.3598,32.3687,32.333,32.3598,28072.0
2020-01-02 15:15:00,36.27,36.27,36.24,36.24,33048.0,32.3509,32.3509,32.3241,32.3241,33048.0
2020-01-02 15:20:00,36.25,36.25,36.19,36.19,11296.0,32.333,32.333,32.2795,32.2795,11296.0
2020-01-02 15:25:00,36.19,36.19,36.16,36.18,7200.0,32.2795,32.2795,32.2528,32.2706,7200.0
2020-01-02 15:30:00,36.18,36.22,36.18,36.19,46580.0,32.2706,32.3063,32.2706,32.2795,46580.0
2020-01-02 15:35:00,36.18,36.19,36.13,36.13,33292.0,32.2706,32.2795,32.226,32.226,33292.0
2020-01-02 15:40:00,36.13,36.15,36.12,36.15,27578.0,32.226,32.2438,32.2171,32.2438,27578.0
2020-01-02 15:45:00,36.15,36.19,36.13,36.18,20232.0,32.2438,32.2795,32.226,32.2706,20232.0
2020-01-02 15:50:00,36.18,36.27,36.18,36.25,98522.0,32.2706,32.3509,32.2706,32.333,98522.0
2020-01-02 15:55:00,36.25,36.34,36.24,36.32,107988.0,32.333,32.4133,32.3241,32.3955,107988.0
2020-01-03 09:30:00,35.8,36.6,35.75,36.42,209076.0,31.9317,32.6452,31.8871,32.4847,209076.0
2020-01-03 09:35:00,36.41,36.42,36.1,36.17,28206.0,32.4757,32.4847,32.1992,32.2617,28206.0
2020-01-03 09:40:00,36.13,36.32,36.05,36.32,20634.0,32.226,32.3955,32.1546,32.3955,20634.0
2020-01-03 09:45:00,36.32,36.41,36.27,36.36,34524.0,32.3955,32.4757,32.3509,32.4311,34524.0
2020-01-03 09:50:00,36.37,36.39,36.16,36.18,18678.0,32.4401,32.4579,32.2528,32.2706,18678.0
2020-01-03 09:55:00,36.16,36.16,36.05,36.12,6826.0,32.2528,32.2528,32.1546,32.2171,6826.0
2020-01-03 10:00:00,36.12,36.29,36.1,36.24,22656.0,32.2171,32.3687,32.1992,32.3241,22656.0
2020-01-03 10:05:00,36.24,36.34,36.22,36.25,8974.0,32.3241,32.4133,32.3063,32.333,8974.0
2020-01-03 10:10:00,36.25,36.25,36.16,36.21,6650.0,32.333,32.333,32.2528,32.2974,6650.0
2020-01-03 10:15:00,36.22,36.31,36.2,36.3,6514.0,32.3063,32.3865,32.2884,32.3776,6514.0
2020-01-03 10:20:00,36.3,36.32,36.27,36.27,8014.0,32.3776,32.3955,32.3509,32.3509,8014.0
2020-01-03 10:25:00,36.28,36.31,36.28,36.3,3542.0,32.3598,32.3865,32.3598,32.3776,3542.0
2020-01-03 10:30:00,36.28,36.3,36.19,36.22,6586.0,32.3598,32.3776,32.2795,32.3063,6586.0
2020-01-03 10:35:00,36.21,36.29,36.21,36.27,5082.0,32.2974,32.3687,32.2974,32.3509,5082.0
2020-01-03 10:40:00,36.3,36.42,36.27,36.42,35394.0,32.3776,32.4847,32.3509,32.4847,35394.0
2020-01-03 10:45:00,36.41,36.43,36.33,36.34,5900.0,32.4757,32.4936,32.4044,32.4133,5900.0
2020-01-03 10:50:00,36.34,36.34,36.29,36.3,800.0,32.4133,32.4133,32.3687,32.3776,800.0
2020-01-03 10:55:00,36.3,36.32,36.29,36.3,6410.0,32.3776,32.3955,32.3687,32.3776,6410.0
2020-01-03 11:00:00,36.31,36.31,36.13,36.13,14802.0,32.3865,32.3865,32.226,32.226,14802.0
2020-01-03 11:05:00,36.12,36.12,36.06,36.06,5648.0,32.2171,32.2171,32.1636,32.1636,5648.0
2020-01-03 11:10:00,36.02,36.15,36.02,36.11,8202.0,32.1279,32.2438,32.1279,32.2082,8202.0
2020-01-03 11:15:00,36.11,36.18,36.11,36.15,10200.0,32.2082,32.2706,32.2082,32.2438,10200.0
2020-01-03 11:20:00,36.16,36.23,36.16,36.21,9202.0,32.2528,32.3152,32.2528,32.2974,9202.0
2020-01-03 11:25:00,36.22,36.3,36.21,36.23,15604.0,32.3063,32.3776,32.2974,32.3152,15604.0
2020-01-03 11:30:00,36.24,36.3,36.24,36.3,8188.0,32.3241,32.3776,32.3241,32.3776,8188.0
2020-01-03 11:35:00,36.3,36.31,36.27,36.29,3260.0,32.3776,32.3865,32.3509,32.3687,3260.0
2020-01-03 11:40:00,36.23,36.23,36.23,36.23,200.0,32.3152,32.3152,32.3152,32.3152,200.0
2020-01-03 11:45:00,36.24,36.27,36.23,36.27,5474.0,32.3241,32.3509,32.3152,32.3509,5474.0
2020-01-03 11:50:00,36.26,36.27,36.23,36.23,4134.0,32.3419,32.3509,32.3152,32.3152,4134.0
2020-01-03 11:55:00,36.24,36.25,36.17,36.17,5794.0,32.3241,32.333,32.2617,32.2617,5794.0
2020-01-03 12:00:00,36.17,36.2,36.15,36.18,8698.0,32.2617,32.2884,32.2438,32.2706,8698.0
2020-01-03 12:05:00,36.19,36.24,36.19,36.24,5202.0,32.2795,32.3241,32.2795,32.3241,5202.0
2020-01-03 12:10:00,36.22,36.23,36.13,36.15,6928.0,32.3063,32.3152,32.226,32.2438,6928.0
2020-01-03 12:15:00,36.18,36.2,36.18,36.2,600.0,32.2706,32.2884,32.2706,32.2884,600.0
2020-01-03 12:20:00,36.2,36.22,36.19,36.21,2600.0,32.2884,32.3063,32.2795,32.2974,2600.0
2020-01-03 12:25:00,36.22,36.22,36.21,36.21,1400.0,32.3063,32.3063,32.2974,32.2974,1400.0
2020-01-03 12:30:00,36.2,36.25,36.19,36.25,3826.0,32.2884,32.333,32.2795,32.333,3826.0
2020-01-03 12:35:00,36.26,36.28,36.26,36.28,1132.0,32.3419,32.3598,32.3419,32.3598,1132.0
2020-01-03 12:40:00,36.3,36.3,36.27,36.27,4018.0,32.3776,32.3776,32.3509,32.3509,4018.0
2020-01-03 12:45:00,36.27,36.29,36.27,36.28,2022.0,32.3509,32.3687,32.3509,32.3598,2022.0
2020-01-03 12:50:00,36.3,36.31,36.27,36.27,1000.0,32.3776,32.3865,32.3509,32.3509,1000.0
2020-01-03 12:55:00,36.27,36.3,36.27,36.3,2700.0,32.3509,32.3776,32.3509,32.3776,2700.0
2020-01-03 13:00:00,36.29,36.31,36.29,36.29,2816.0,32.3687,32.3865,32.3687,32.3687,2816.0
2020-01-03 13:05:00,36.3,36.32,36.29,36.3,3002.0,32.3776,32.3955,32.3687,32.3776,3002.0
2020-01-03 13:10:00,36.3,36.3,36.24,36.25,3874.0,32.3776,32.3776,32.3241,32.333,3874.0
2020-01-03 13:15:00,36.24,36.24,36.21,36.21,1400.0,32.3241,32.3241,32.2974,32.2974,1400.0
2020-01-03 13:20:00,36.21,36.27,36.2,36.27,3002.0,32.2974,32.3509,32.2884,32.3509,3002.0
2020-01-03 13:25:00,36.27,36.29,36.27,36.27,5510.0,32.3509,32.3687,32.3509,32.3509,5510.0
2020-01-03 13:30:00,36.26,36.29,36.24,36.28,5456.0,32.3419,32.3687,32.3241,32.3598,5456.0
2020-01-03 13:35:00,36.26,36.26,36.09,36.18,4080.0,32.3419,32.3419,32.1903,32.2706,4080.0
2020-01-03 13:40:00,36.16,36.2,36.16,36.2,1396.0,32.2528,32.2884,32.2528,32.2884,1396.0
2020-01-03 13:45:00,36.19,36.2,36.18,36.2,3460.0,32.2795,32.2884,32.2706,32.2884,3460.0
2020-01-03 13:50:00,36.21,36.23,36.18,36.18,6422.0,32.2974,32.3152,32.2706,32.2706,6422.0
2020-01-03 13:55:00,36.19,36.21,36.18,36.21,1800.0,32.2795,32.2974,32.2706,32.2974,1800.0
2020-01-03 14:00:00,36.21,36.22,36.19,36.2,3200.0,32.2974,32.3063,32.2795,32.2884,3200.0
2020-01-03 14:05:00,36.21,36.23,36.16,36.2,15386.0,32.2974,32.3152,32.2528,32.2884,15386.0
2020-01-03 14:10:00,36.18,36.19,36.16,36.19,2200.0,32.2706,32.2795,32.2528,32.2795,2200.0
2020-01-03 14:15:00,36.18,36.19,36.18,36.19,1238.0,32.2706,32.2795,32.2706,32.2795,1238.0
2020-01-03 14:20:00,36.17,36.17,36.14,36.14,1600.0,32.2617,32.2617,32.2349,32.2349,1600.0
2020-01-03 14:25:00,36.16,36.16,36.12,36.15,3564.0,32.2528,32.2528,32.2171,32.2438,3564.0
2020-01-03 14:30:00,36.15,36.17,36.15,36.17,1400.0,32.2438,32.2617,32.2438,32.2617,1400.0
2020-01-03 14:35:00,36.19,36.19,36.16,36.17,4412.0,32.2795,32.2795,32.2528,32.2617,4412.0
2020-01-03 14:40:00,36.16,36.19,36.15,36.16,4820.0,32.2528,32.2795,32.2438,32.2528,4820.0
2020-01-03 14:45:00,36.16,36.17,36.13,36.13,3436.0,32.2528,32.2617,32.226,32.226,3436.0
2020-01-03 14:50:00,36.15,36.16,36.11,36.11,5646.0,32.2438,32.2528,32.2082,32.2082,5646.0
2020-01-03 14:55:00,36.12,36.12,36.08,36.08,6014.0,32.2171,32.2171,32.1814,32.1814,6014.0
2020-01-03 15:00:00,36.07,36.13,36.06,36.1,7838.0,32.1725,32.226,32.1636,32.1992,7838.0
2020-01-03 15:05:00,36.09,36.09,36.05,36.08,4014.0,32.1903,32.1903,32.1546,32.1814,4014.0
2020-01-03 15:10:00,36.07,36.08,36.06,36.07,5774.0,32.1725,32.1814,32.1636,32.1725,5774.0
2020-01-03 15:15:00,36.06,36.08,36.06,36.08,8444.0,32.1636,32.1814,32.1636,32.1814,8444.0
2020-01-03 15:20:00,36.08,36.1,36.08,36.1,8156.0,32.1814,32.1992,32.1814,32.1992,8156.0
2020-01-03 15:25:00,36.09,36.13,36.07,36.1,7960.0,32.1903,32.226,32.1725,32.1992,7960.0
2020-01-03 15:30:00,36.09,36.13,36.04,36.12,13760.0,32.1903,32.226,32.1457,32.2171,13760.0
2020-01-03 15:35:00,36.11,36.13,36.09,36.09,9250.0,32.2082,32.226,32.1903,32.1903,9250.0
2020-01-03 15:40:00,36.07,36.13,36.07,36.13,13732.0,32.1725,32.226,32.1725,32.226,13732.0
2020-01-03 15:45:00,36.13,36.13,36.03,36.07,31090.0,32.226,32.226,32.1368,32.1725,31090.0
2020-01-03 15:50:00,36.06,36.1,36.02,36.08,53624.0,32.1636,32.1992,32.1279,32.1814,53624.0
2020-01-03 15:55:00,36.08,36.1,36.03,36.05,107178.0,32.1814,32.1992,32.1368,32.1546,107178.0
2020-01-06 09:30:00,36.04,36.18,36.04,36.12,21030.0,32.1457,32.2706,32.1457,32.2171,21030.0
2020-01-06 09:35:00,36.13,36.45,36.13,36.38,34162.0,32.226,32.5114,32.226,32.449,34162.0
2020-01-06 09:40:00,36.35,36.38,36.16,36.24,17682.0,32.4222,32.449,32.2528,32.3241,17682.0
2020-01-06 09:45:00,36.17,36.24,36.1,36.13,14806.0,32.2617,32.3241,32.1992,32.226,14806.0
2020-01-06 09:50:00,36.2,36.24,36.04,36.04,7002.0,32.2884,32.3241,32.1457,32.1457,7002.0
2020-01-06 09:55:00,36.08,36.1,36.06,36.06,5576.0,32.1814,32.1992,32.1636,32.1636,5576.0
2020-01-06 10:00:00,36.06,36.08,35.99,36.06,8238.0,32.1636,32.1814,32.1011,32.1636,8238.0
2020-01-06 10:05:00,36.04,36.12,36.01,36.1,4000.0,32.1457,32.2171,32.119,32.1992,4000.0
2020-01-06 10:10:00,36.1,36.16,36.08,36.08,2000.0,32.1992,32.2528,32.1814,32.1814,2000.0
2020-01-06 10:15:00,36.09,36.1,36.09,36.1,2800.0,32.1903,32.1992,32.1903,32.1992,2800.0
2020-01-06 10:20:00,36.1,36.14,36.06,36.06,3800.0,32.1992,32.2349,32.1636,32.1636,3800.0
2020-01-06 10:25:00,36.07,36.15,36.04,36.1,11038.0,32.1725,32.2438,32.1457,32.1992,11038.0
2020-01-06 10:30:00,36.15,36.19,36.13,36.16,5610.0,32.2438,32.2795,32.226,32.2528,5610.0
2020-01-06 10:35:00,36.15,36.22,36.15,36.22,5420.0,32.2438,32.3063,32.2438,32.3063,5420.0
2020-01-06 10:40:00,36.23,36.24,36.2,36.23,7894.0,32.3152,32.3241,32.2884,32.3152,7894.0
2020-01-06 10:45:00,36.22,36.23,36.16,36.2,25802.0,32.3063,32.3152,32.2528,32.2884,25802.0
2020-01-06 10:50:00,36.2,36.29,36.2,36.29,11000.0,32.2884,32.3687,32.2884,32.3687,11000.0
2020-01-06 10:55:00,36.28,36.28,36.23,36.26,7760.0,32.3598,32.3598,32.3152,32.3419,7760.0
2020-01-06 11:00:00,36.26,36.3,36.24,36.27,6100.0,32.3419,32.3776,32.3241,32.3509,6100.0
2020-01-06 11:05:00,36.24,36.28,36.24,36.25,6000.0,32.3241,32.3598,32.3241,32.333,6000.0
2020-01-06 11:10:00,36.24,36.31,36.24,36.31,3218.0,32.3241,32.3865,32.3241,32.3865,3218.0
2020-01-06 11:15:00,36.32,36.35,36.3,36.35,6808.0,32.3955,32.4222,32.3776,32.4222,6808.0
2020-01-06 11:20:00,36.36,36.38,36.35,36.37,6200.0,32.4311,32.449,32.4222,32.4401,6200.0
2020-01-06 11:25:00,36.37,36.39,36.35,36.37,4888.0,32.4401,32.4579,32.4222,32.4401,4888.0
2020-01-06 11:30:00,36.37,36.39,36.35,36.37,5612.0,32.4401,32.4579,32.4222,32.4401,5612.0
2020-01-06 11:35:00,36.36,36.38,36.35,36.37,3800.0,32.4311,32.449,32.4222,32.4401,3800.0
2020-01-06 11:40:00,36.38,36.41,36.38,36.41,4804.0,32.449,32.4757,32.449,32.4757,4804.0
2020-01-06 11:45:00,36.41,36.43,36.4,36.43,2400.0,32.4757,32.4936,32.4668,32.4936,2400.0
2020-01-06 11:50:00,36.45,36.45,36.38,36.39,10568.0,32.5114,32.5114,32.449,32.4579,10568.0
2020-01-06 11:55:00,36.4,36.4,36.38,36.39,3200.0,32.4668,32.4668,32.449,32.4579,3200.0
2020-01-06 12:00:00,36.38,36.39,36.37,36.38,3400.0,32.449,32.4579,32.4401,32.449,3400.0
2020-01-06 12:05:00,36.37,36.38,36.33,36.35,4000.0,32.4401,32.449,32.4044,32.4222,4000.0
2020-01-06 12:10:00,36.35,36.37,36.35,36.35,4278.0,32.4222,32.4401,32.4222,32.4222,4278.0
2020-01-06 12:15:00,36.35,36.35,36.27,36.27,5400.0,32.4222,32.4222,32.3509,32.3509,5400.0
2020-01-06 12:20:00,36.27,36.3,36.27,36.29,3826.0,32.3509,32.3776,32.3509,32.3687,3826.0
2020-01-06 12:25:00,36.32,36.32,36.29,36.31,4458.0,32.3955,32.3955,32.3687,32.3865,4458.0
2020-01-06 12:30:00,36.29,36.3,36.28,36.3,3760.0,32.3687,32.3776,32.3598,32.3776,3760.0
2020-01-06 12:35:00,36.29,36.29,36.22,36.22,9000.0,32.3687,32.3687,32.3063,32.3063,9000.0
2020-01-06 12:40:00,36.23,36.24,36.22,36.23,2836.0,32.3152,32.3241,32.3063,32.3152,2836.0
2020-01-06 12:45:00,36.24,36.24,36.21,36.21,2620.0,32.3241,32.3241,32.2974,32.2974,2620.0
2020-01-06 12:50:00,36.22,36.22,36.2,36.22,4920.0,32.3063,32.3063,32.2884,32.3063,4920.0
2020-01-06 12:55:00,36.23,36.23,36.22,36.22,1678.0,32.3152,32.3152,32.3063,32.3063,1678.0
2020-01-06 13:00:00,36.22,36.24,36.22,36.23,3400.0,32.3063,32.3241,32.3063,32.3152,3400.0
2020-01-06 13:05:00,36.24,36.29,36.23,36.29,9342.0,32.3241,32.3687,32.3152,32.3687,9342.0
2020-01-06 13:10:00,36.3,36.3,36.28,36.28,5000.0,32.3776,32.3776,32.3598,32.3598,5000.0
2020-01-06 13:15:00,36.28,36.29,36.23,36.28,16118.0,32.3598,32.3687,32.3152,32.3598,16118.0
2020-01-06 13:20:00,36.27,36.31,36.27,36.3,9830.0,32.3509,32.3865,32.3509,32.3776,9830.0
2020-01-06 13:25:00,36.31,36.32,36.29,36.32,8602.0,32.3865,32.3955,32.3687,32.3955,8602.0
2020-01-06 13:30:00,36.32,36.32,36.29,36.31,8978.0,32.3955,32.3955,32.3687,32.3865,8978.0
2020-01-06 13:35:00,36.3,36.31,36.27,36.27,7200.0,32.3776,32.3865,32.3509,32.3509,7200.0
2020-01-06 13:40:00,36.27,36.27,36.24,36.24,8218.0,32.3509,32.3509,32.3241,32.3241,8218.0
2020-01-06 13:45:00,36.24,36.3,36.24,36.29,8006.0,32.3241,32.3776,32.3241,32.3687,8006.0
2020-01-06 13:50:00,36.29,36.29,36.26,36.27,3200.0,32.3687,32.3687,32.3419,32.3509,3200.0
2020-01-06 13:55:00,36.28,36.32,36.27,36.32,7366.0,32.3598,32.3955,32.3509,32.3955,7366.0
2020-01-06 14:00:00,36.34,36.38,36.33,36.38,2400.0,32.4133,32.449,32.4044,32.449,2400.0
2020-01-06 14:05:00,36.37,36.39,36.36,36.37,4190.0,32.4401,32.4579,32.4311,32.4401,4190.0
2020-01-06 14:10:00,36.38,36.41,36.37,36.39,4480.0,32.449,32.4757,32.4401,32.4579,4480.0
2020-01-06 14:15:00,36.41,36.41,36.35,36.39,10120.0,32.4757,32.4757,32.4222,32.4579,10120.0
2020-01-06 14:20:00,36.38,36.43,36.37,36.38,4440.0,32.449,32.4936,32.4401,32.449,4440.0
2020-01-06 14:25:00,36.38,36.38,36.34,36.36,13478.0,32.449,32.449,32.4133,32.4311,13478.0
2020-01-06 14:30:00,36.37,36.37,36.36,36.36,1200.0,32.4401,32.4401,32.4311,32.4311,1200.0
2020-01-06 14:35:00,36.35,36.35,36.2,36.2,36938.0,32.4222,32.4222,32.2884,32.2884,36938.0
2020-01-06 14:40:00,36.21,36.27,36.21,36.27,14968.0,32.2974,32.3509,32.2974,32.3509,14968.0
2020-01-06 14:45:00,36.24,36.24,36.21,36.21,3912.0,32.3241,32.3241,32.2974,32.2974,3912.0
2020-01-06 14:50:00,36.21,36.22,36.2,36.22,2324.0,32.2974,32.3063,32.2884,32.3063,2324.0
2020-01-06 14:55:00,36.22,36.24,36.22,36.22,1800.0,32.3063,32.3241,32.3063,32.3063,1800.0
2020-01-06 15:00:00,36.22,36.29,36.22,36.24,19086.0,32.3063,32.3687,32.3063,32.3241,19086.0
2020-01-06 15:05:00,36.24,36.29,36.24,36.29,10744.0,32.3241,32.3687,32.3241,32.3687,10744.0
2020-01-06 15:10:00,36.28,36.29,36.26,36.27,7962.0,32.3598,32.3687,32.3419,32.3509,7962.0
2020-01-06 15:15:00,36.28,36.28,36.25,36.27,11624.0,32.3598,32.3598,32.333,32.3509,11624.0
2020-01-06 15:20:00,36.27,36.27,36.24,36.27,9112.0,32.3509,32.3509,32.3241,32.3509,9112.0
2020-01-06 15:25:00,36.27,36.27,36.22,36.24,11166.0,32.3509,32.3509,32.3063,32.3241,11166.0
2020-01-06 15:30:00,36.24,36.24,36.19,36.21,15156.0,32.3241,32.3241,32.2795,32.2974,15156.0
2020-01-06 15:35:00,36.22,36.25,36.2,36.24,6924.0,32.3063,32.333,32.2884,32.3241,6924.0
2020-01-06 15:40:00,36.24,36.27,36.21,36.24,12136.0,32.3241,32.3509,32.2974,32.3241,12136.0
2020-01-06 15:45:00,36.23,36.26,36.22,36.23,15402.0,32.3152,32.3419,32.3063,32.3152,15402.0
2020-01-06 15:50:00,36.21,36.24,36.2,36.22,14124.0,32.2974,32.3241,32.2884,32.3063,14124.0
2020-01-06 15:55:00,36.22,36.26,36.18,36.21,70214.0,32.3063,32.3419,32.2706,32.2974,70214.0
2020-01-07 09:30:00,36.1,36.34,35.99,36.29,15748.0,32.1992,32.4133,32.1011,32.3687,15748.0
2020-01-07 09:35:00,36.29,36.3,36.1,36.16,9674.0,32.3687,32.3776,32.1992,32.2528,9674.0
2020-01-07 09:40:00,36.16,36.19,36.07,36.1,4358.0,32.2528,32.2795,32.1725,32.1992,4358.0
2020-01-07 09:45:00,36.1,36.1,35.92,36.01,14386.0,32.1992,32.1992,32.0387,32.119,14386.0
2020-01-07 09:50:00,35.97,35.99,35.91,35.98,28170.0,32.0833,32.1011,32.0298,32.0922,28170.0
2020-01-07 09:55:00,35.96,35.99,35.88,35.97,6944.0,32.0744,32.1011,32.003,32.0833,6944.0
2020-01-07 10:00:00,35.99,36.16,35.95,36.16,8696.0,32.1011,32.2528,32.0654,32.2528,8696.0
2020-01-07 10:05:00,36.16,36.38,36.16,36.36,5794.0,32.2528,32.449,32.2528,32.4311,5794.0
2020-01-07 10:10:00,36.35,36.4,36.3,36.38,19400.0,32.4222,32.4668,32.3776,32.449,19400.0
2020-01-07 10:15:00,36.38,36.4,36.32,36.33,7050.0,32.449,32.4668,32.3955,32.4044,7050.0
2020-01-07 10:20:00,36.33,36.33,36.29,36.3,8096.0,32.4044,32.4044,32.3687,32.3776,8096.0
2020-01-07 10:25:00,36.3,36.32,36.25,36.3,10160.0,32.3776,32.3955,32.333,32.3776,10160.0
2020-01-07 10:30:00,36.31,36.33,36.26,36.27,5482.0,32.3865,32.4044,32.3419,32.3509,5482.0
2020-01-07 10:35:00,36.27,36.3,36.27,36.27,3104.0,32.3509,32.3776,32.3509,32.3509,3104.0
2020-01-07 10:40:00,36.27,36.29,36.26,36.27,6136.0,32.3509,32.3687,32.3419,32.3509,6136.0
2020-01-07 10:45:00,36.3,36.32,36.29,36.3,5704.0,32.3776,32.3955,32.3687,32.3776,5704.0
2020-01-07 10:50:00,36.28,36.3,36.24,36.28,12492.0,32.3598,32.3776,32.3241,32.3598,12492.0
2020-01-07 10:55:00,36.28,36.33,36.27,36.3,31318.0,32.3598,32.4044,32.3509,32.3776,31318.0
2020-01-07 11:00:00,36.29,36.32,36.26,36.32,7104.0,32.3687,32.3955,32.3419,32.3955,7104.0
2020-01-07 11:05:00,36.33,36.33,36.27,36.29,9194.0,32.4044,32.4044,32.3509,32.3687,9194.0
2020-01-07 11:10:00,36.31,36.32,36.28,36.3,3860.0,32.3865,32.3955,32.3598,32.3776,3860.0
2020-01-07 11:15:00,36.3,36.32,36.26,36.27,5320.0,32.3776,32.3955,32.3419,32.3509,5320.0
2020-01-07 11:20:00,36.27,36.28,36.25,36.27,6826.0,32.3509,32.3598,32.333,32.3509,6826.0
2020-01-07 11:25:00,36.27,36.32,36.26,36.27,6632.0,32.3509,32.3955,32.3419,32.3509,6632.0
2020-01-07 11:30:00,36.27,36.27,36.22,36.26,10692.0,32.3509,32.3509,32.3063,32.3419,10692.0
2020-01-07 11:35:00,36.26,36.4,36.26,36.4,24598.0,32.3419,32.4668,32.3419,32.4668,24598.0
2020-01-07 11:40:00,36.41,36.5,36.4,36.45,17752.0,32.4757,32.556,32.4668,32.5114,17752.0
2020-01-07 11:45:00,36.44,36.51,36.39,36.42,25640.0,32.5025,32.5649,32.4579,32.4847,25640.0
2020-01-07 11:50:00,36.43,36.5,36.4,36.46,15026.0,32.4936,32.556,32.4668,32.5203,15026.0
2020-01-07 11:55:00,36.47,36.51,36.45,36.49,16510.0,32.5293,32.5649,32.5114,32.5471,16510.0
2020-01-07 12:00:00,36.5,36.54,36.49,36.5,124548.0,32.556,32.5917,32.5471,32.556,124548.0
2020-01-07 12:05:00,36.48,36.48,36.37,36.43,10876.0,32.5382,32.5382,32.4401,32.4936,10876.0
2020-01-07 12:10:00,36.44,36.48,36.44,36.47,10042.0,32.5025,32.5382,32.5025,32.5293,10042.0
2020-01-07 12:15:00,36.47,36.5,36.46,36.48,8578.0,32.5293,32.556,32.5203,32.5382,8578.0
2020-01-07 12:20:00,36.48,36.53,36.48,36.51,9780.0,32.5382,32.5828,32.5382,32.5649,9780.0
2020-01-07 12:25:00,36.51,36.52,36.49,36.5,6714.0,32.5649,32.5739,32.5471,32.556,6714.0
2020-01-07 12:30:00,36.5,36.52,36.46,36.48,9100.0,32.556,32.5739,32.5203,32.5382,9100.0
2020-01-07 12:35:00,36.51,36.54,36.49,36.54,9962.0,32.5649,32.5917,32.5471,32.5917,9962.0
2020-01-07 12:40:00,36.54,36.54,36.52,36.53,3206.0,32.5917,32.5917,32.5739,32.5828,3206.0
2020-01-07 12:45:00,36.53,36.54,36.48,36.53,9788.0,32.5828,32.5917,32.5382,32.5828,9788.0
2020-01-07 12:50:00,36.53,36.55,36.48,36.5,13256.0,32.5828,32.6006,32.5382,32.556,13256.0
2020-01-07 12:55:00,36.51,36.56,36.51,36.56,8870.0,32.5649,32.6095,32.5649,32.6095,8870.0
2020-01-07 13:00:00,36.57,36.59,36.56,36.59,2824.0,32.6185,32.6363,32.6095,32.6363,2824.0
2020-01-07 13:05:00,36.58,36.64,36.58,36.63,5030.0,32.6274,32.6809,32.6274,32.672,5030.0
2020-01-07 13:10:00,36.63,36.63,36.6,36.62,5718.0,32.672,32.672,32.6452,32.663,5718.0
2020-01-07 13:15:00,36.62,36.63,36.6,36.63,4050.0,32.663,32.672,32.6452,32.672,4050.0
2020-01-07 13:20:00,36.62,36.63,36.6,36.62,5616.0,32.663,32.672,32.6452,32.663,5616.0
2020-01-07 13:25:00,36.61,36.63,36.59,36.63,18508.0,32.6541,32.672,32.6363,32.672,18508.0
2020-01-07 13:30:00,36.63,36.66,36.63,36.65,2534.0,32.672,32.6987,32.672,32.6898,2534.0
2020-01-07 13:35:00,36.65,36.65,36.6,36.64,7112.0,32.6898,32.6898,32.6452,32.6809,7112.0
2020-01-07 13:40:00,36.65,36.65,36.62,36.62,4100.0,32.6898,32.6898,32.663,32.663,4100.0
2020-01-07 13:45:00,36.62,36.63,36.59,36.6,6180.0,32.663,32.672,32.6363,32.6452,6180.0
2020-01-07 13:50:00,36.6,36.65,36.6,36.63,8666.0,32.6452,32.6898,32.6452,32.672,8666.0
2020-01-07 13:55:00,36.63,36.64,36.62,36.63,16292.0,32.672,32.6809,32.663,32.672,16292.0
2020-01-07 14:00:00,36.63,36.64,36.6,36.64,3268.0,32.672,32.6809,32.6452,32.6809,3268.0
2020-01-07 14:05:00,36.63,36.66,36.63,36.66,4832.0,32.672,32.6987,32.672,32.6987,4832.0
2020-01-07 14:10:00,36.63,36.64,36.61,36.63,6066.0,32.672,32.6809,32.6541,32.672,6066.0
2020-01-07 14:15:00,36.63,36.63,36.6,36.62,6264.0,32.672,32.672,32.6452,32.663,6264.0
2020-01-07 14:20:00,36.62,36.64,36.62,36.64,4174.0,32.663,32.6809,32.663,32.6809,4174.0
2020-01-07 14:25:00,36.65,36.68,36.65,36.67,3676.0,32.6898,32.7166,32.6898,32.7076,3676.0
2020-01-07 14:30:00,36.68,36.74,36.68,36.74,8090.0,32.7166,32.7701,32.7166,32.7701,8090.0
2020-01-07 14:35:00,36.73,36.74,36.69,36.74,5934.0,32.7612,32.7701,32.7255,32.7701,5934.0
2020-01-07 14:40:00,36.71,36.76,36.71,36.76,16452.0,32.7433,32.7879,32.7433,32.7879,16452.0
2020-01-07 14:45:00,36.76,36.77,36.72,36.72,5298.0,32.7879,32.7968,32.7522,32.7522,5298.0
2020-01-07 14:50:00,36.72,36.81,36.72,36.81,7470.0,32.7522,32.8325,32.7522,32.8325,7470.0
2020-01-07 14:55:00,36.81,36.82,36.77,36.81,8878.0,32.8325,32.8414,32.7968,32.8325,8878.0
2020-01-07 15:00:00,36.81,36.83,36.8,36.82,6198.0,32.8325,32.8504,32.8236,32.8414,6198.0
2020-01-07 15:05:00,36.81,36.82,36.77,36.81,16942.0,32.8325,32.8414,32.7968,32.8325,16942.0
2020-01-07 15:10:00,36.8,36.87,36.8,36.85,8486.0,32.8236,32.886,32.8236,32.8682,8486.0
2020-01-07 15:15:00,36.85,36.9,36.84,36.9,18872.0,32.8682,32.9128,32.8593,32.9128,18872.0
2020-01-07 15:20:00,36.9,36.93,36.87,36.92,20864.0,32.9128,32.9396,32.886,32.9306,20864.0
2020-01-07 15:25:00,36.91,36.96,36.91,36.95,7006.0,32.9217,32.9663,32.9217,32.9574,7006.0
2020-01-07 15:30:00,36.96,36.97,36.92,36.94,21370.0,32.9663,32.9752,32.9306,32.9485,21370.0
2020-01-07 15:35:00,36.94,36.99,36.93,36.98,18206.0,32.9485,32.9931,32.9396,32.9842,18206.0
2020-01-07 15:40:00,36.98,37.0,36.95,36.99,22020.0,32.9842,33.002,32.9574,32.9931,22020.0
2020-01-07 15:45:00,36.98,37.02,36.97,37.0,38766.0,32.9842,33.0198,32.9752,33.002,38766.0
2020-01-07 15:50:00,36.98,37.01,36.92,36.93,123756.0,32.9842,33.0109,32.9306,32.9396,123756.0
2020-01-07 15:55:00,36.93,36.95,36.87,36.87,138852.0,32.9396,32.9574,32.886,32.886,138852.0
2020-01-08 09:30:00,36.9,36.9,36.73,36.85,7952.0,32.9128,32.9128,32.7612,32.8682,7952.0
2020-01-08 09:35:00,36.94,37.17,36.88,37.17,23640.0,32.9485,33.1536,32.895,33.1536,23640.0
2020-01-08 09:40:00,37.15,37.19,37.09,37.12,9002.0,33.1358,33.1715,33.0823,33.109,9002.0
2020-01-08 09:45:00,37.1,37.1,37.01,37.06,6126.0,33.0912,33.0912,33.0109,33.0555,6126.0
2020-01-08 09:50:00,37.04,37.18,37.02,37.18,5558.0,33.0377,33.1625,33.0198,33.1625,5558.0
2020-01-08 09:55:00,37.17,37.3,37.17,37.27,11866.0,33.1536,33.2696,33.1536,33.2428,11866.0
2020-01-08 10:00:00,37.3,37.3,37.23,37.28,8754.0,33.2696,33.2696,33.2071,33.2517,8754.0
2020-01-08 10:05:00,37.24,37.26,37.22,37.24,5804.0,33.2161,33.2339,33.1982,33.2161,5804.0
2020-01-08 10:10:00,37.23,37.24,37.12,37.13,4204.0,33.2071,33.2161,33.109,33.1179,4204.0
2020-01-08 10:15:00,37.14,37.16,36.98,36.98,5444.0,33.1269,33.1447,32.9842,32.9842,5444.0
2020-01-08 10:20:00,36.99,37.02,36.96,36.99,10404.0,32.9931,33.0198,32.9663,32.9931,10404.0
2020-01-08 10:25:00,36.99,36.99,36.85,36.91,10118.0,32.9931,32.9931,32.8682,32.9217,10118.0
2020-01-08 10:30:00,36.92,36.95,36.75,36.86,44414.0,32.9306,32.9574,32.779,32.8771,44414.0
2020-01-08 10:35:00,36.86,37.09,36.85,37.06,17890.0,32.8771,33.0823,32.8682,33.0555,17890.0
2020-01-08 10:40:00,37.03,37.03,36.93,36.94,8834.0,33.0287,33.0287,32.9396,32.9485,8834.0
2020-01-08 10:45:00,36.96,37.05,36.95,37.02,11866.0,32.9663,33.0466,32.9574,33.0198,11866.0
2020-01-08 10:50:00,37.06,37.09,37.04,37.07,8320.0,33.0555,33.0823,33.0377,33.0644,8320.0
2020-01-08 10:55:00,37.09,37.15,37.07,37.15,6328.0,33.0823,33.1358,33.0644,33.1358,6328.0
2020-01-08 11:00:00,37.13,37.15,37.1,37.13,7086.0,33.1179,33.1358,33.0912,33.1179,7086.0
2020-01-08 11:05:00,37.13,37.19,37.13,37.18,9000.0,33.1179,33.1715,33.1179,33.1625,9000.0
2020-01-08 11:10:00,37.18,37.2,37.16,37.2,10150.0,33.1625,33.1804,33.1447,33.1804,10150.0
2020-01-08 11:15:00,37.19,37.23,37.18,37.21,19722.0,33.1715,33.2071,33.1625,33.1893,19722.0
2020-01-08 11:20:00,37.18,37.24,37.13,37.23,5856.0,33.1625,33.2161,33.1179,33.2071,5856.0
2020-01-08 11:25:00,37.22,37.29,37.17,37.27,15020.0,33.1982,33.2607,33.1536,33.2428,15020.0
2020-01-08 11:30:00,37.28,37.3,37.24,37.27,7092.0,33.2517,33.2696,33.2161,33.2428,7092.0
2020-01-08 11:35:00,37.27,37.35,37.26,37.34,20198.0,33.2428,33.3142,33.2339,33.3053,20198.0
2020-01-08 11:40:00,37.34,37.44,37.34,37.41,9142.0,33.3053,33.3944,33.3053,33.3677,9142.0
2020-01-08 11:45:00,37.41,37.43,37.37,37.4,19784.0,33.3677,33.3855,33.332,33.3588,19784.0
2020-01-08 11:50:00,37.38,37.4,37.37,37.37,8438.0,33.3409,33.3588,33.332,33.332,8438.0
2020-01-08 11:55:00,37.37,37.37,37.31,37.31,7068.0,33.332,33.332,33.2785,33.2785,7068.0
2020-01-08 12:00:00,37.33,37.33,37.3,37.3,4262.0,33.2963,33.2963,33.2696,33.2696,4262.0
2020-01-08 12:05:00,37.3,37.37,37.3,37.37,12494.0,33.2696,33.332,33.2696,33.332,12494.0
2020-01-08 12:10:00,37.37,37.37,37.3,37.31,11452.0,33.332,33.332,33.2696,33.2785,11452.0
2020-01-08 12:15:00,37.32,37.38,37.3,37.38,7346.0,33.2874,33.3409,33.2696,33.3409,7346.0
2020-01-08 12:20:00,37.39,37.49,37.38,37.48,29000.0,33.3498,33.439,33.3409,33.4301,29000.0
2020-01-08 12:25:00,37.47,37.49,37.45,37.49,19190.0,33.4212,33.439,33.4034,33.439,19190.0
2020-01-08 12:30:00,37.49,37.49,37.45,37.49,16588.0,33.439,33.439,33.4034,33.439,16588.0
2020-01-08 12:35:00,37.49,37.51,37.38,37.39,47810.0,33.439,33.4569,33.3409,33.3498,47810.0
2020-01-08 12:40:00,37.38,37.39,37.36,37.38,3546.0,33.3409,33.3498,33.3231,33.3409,3546.0
2020-01-08 12:45:00,37.41,37.43,37.35,37.4,9818.0,33.3677,33.3855,33.3142,33.3588,9818.0
2020-01-08 12:50:00,37.37,37.39,37.35,37.38,5406.0,33.332,33.3498,33.3142,33.3409,5406.0
2020-01-08 12:55:00,37.38,37.39,37.35,37.35,9224.0,33.3409,33.3498,33.3142,33.3142,9224.0
2020-01-08 13:00:00,37.36,37.38,37.29,37.3,10982.0,33.3231,33.3409,33.2607,33.2696,10982.0
2020-01-08 13:05:00,37.3,37.41,37.27,37.41,8750.0,33.2696,33.3677,33.2428,33.3677,8750.0
2020-01-08 13:10:00,37.41,37.41,37.38,37.38,4872.0,33.3677,33.3677,33.3409,33.3409,4872.0
2020-01-08 13:15:00,37.38,37.42,37.31,37.34,13154.0,33.3409,33.3766,33.2785,33.3053,13154.0
2020-01-08 13:20:00,37.34,37.35,37.34,37.35,3934.0,33.3053,33.3142,33.3053,33.3142,3934.0
2020-01-08 13:25:00,37.37,37.39,37.33,37.38,17828.0,33.332,33.3498,33.2963,33.3409,17828.0
2020-01-08 13:30:00,37.4,37.44,37.38,37.42,11832.0,33.3588,33.3944,33.3409,33.3766,11832.0
2020-01-08 13:35:00,37.41,37.42,37.36,37.4,21370.0,33.3677,33.3766,33.3231,33.3588,21370.0
2020-01-08 13:40:00,37.39,37.39,37.31,37.33,6476.0,33.3498,33.3498,33.2785,33.2963,6476.0
2020-01-08 13:45:00,37.32,37.33,37.3,37.32,32630.0,33.2874,33.2963,33.2696,33.2874,32630.0
2020-01-08 13:50:00,37.34,37.34,37.25,37.25,9200.0,33.3053,33.3053,33.225,33.225,9200.0
2020-01-08 13:55:00,37.26,37.27,37.23,37.25,10986.0,33.2339,33.2428,33.2071,33.225,10986.0
2020-01-08 14:00:00,37.24,37.26,37.2,37.24,21950.0,33.2161,33.2339,33.1804,33.2161,21950.0
2020-01-08 14:05:00,37.24,37.24,37.2,37.2,11850.0,33.2161,33.2161,33.1804,33.1804,11850.0
2020-01-08 14:10:00,37.2,37.22,37.2,37.22,5400.0,33.1804,33.1982,33.1804,33.1982,5400.0
2020-01-08 14:15:00,37.21,37.21,37.1,37.11,18284.0,33.1893,33.1893,33.0912,33.1001,18284.0
2020-01-08 14:20:00,37.1,37.15,37.1,37.13,10442.0,33.0912,33.1358,33.0912,33.1179,10442.0
2020-01-08 14:25:00,37.13,37.21,37.13,37.2,3966.0,33.1179,33.1893,33.1179,33.1804,3966.0
2020-01-08 14:30:00,37.2,37.23,37.2,37.23,13720.0,33.1804,33.2071,33.1804,33.2071,13720.0
2020-01-08 14:35:00,37.22,37.24,37.19,37.19,15684.0,33.1982,33.2161,33.1715,33.1715,15684.0
2020-01-08 14:40:00,37.19,37.19,37.15,37.17,11634.0,33.1715,33.1715,33.1358,33.1536,11634.0
2020-01-08 14:45:00,37.18,37.24,37.18,37.21,8984.0,33.1625,33.2161,33.1625,33.1893,8984.0
2020-01-08 14:50:00,37.22,37.22,37.19,37.21,10498.0,33.1982,33.1982,33.1715,33.1893,10498.0
2020-01-08 14:55:00,37.21,37.25,37.2,37.23,14160.0,33.1893,33.225,33.1804,33.2071,14160.0
2020-01-08 15:00:00,37.23,37.24,37.23,37.23,11814.0,33.2071,33.2161,33.2071,33.2071,11814.0
2020-01-08 15:05:00,37.23,37.25,37.22,37.24,12628.0,33.2071,33.225,33.1982,33.2161,12628.0
2020-01-08 15:10:00,37.24,37.34,37.24,37.32,30824.0,33.2161,33.3053,33.2161,33.2874,30824.0
2020-01-08 15:15:00,37.31,37.37,37.3,37.35,22148.0,33.2785,33.332,33.2696,33.3142,22148.0
2020-01-08 15:20:00,37.34,37.35,37.32,37.35,19330.0,33.3053,33.3142,33.2874,33.3142,19330.0
2020-01-08 15:25:00,37.36,37.37,37.34,37.37,19020.0,33.3231,33.332,33.3053,33.332,19020.0
2020-01-08 15:30:00,37.36,37.4,37.35,37.35,21102.0,33.3231,33.3588,33.3142,33.3142,21102.0
2020-01-08 15:35:00,37.35,37.36,37.26,37.3,30022.0,33.3142,33.3231,33.2339,33.2696,30022.0
2020-01-08 15:40:00,37.3,37.34,37.24,37.25,34462.0,33.2696,33.3053,33.2161,33.225,34462.0
2020-01-08 15:45:00,37.25,37.27,37.17,37.17,121874.0,33.225,33.2428,33.1536,33.1536,121874.0
2020-01-08 15:50:00,37.18,37.2,37.15,37.17,62300.0,33.1625,33.1804,33.1358,33.1536,62300.0
2020-01-08 15:55:00,37.16,37.19,37.09,37.15,127592.0,33.1447,33.1715,33.0823,33.1358,127592.0
2020-01-09 09:30:00,37.21,37.26,36.96,36.99,18226.0,33.1893,33.2339,32.9663,32.9931,18226.0
2020-01-09 09:35:00,37.0,37.1,37.0,37.01,10148.0,33.002,33.0912,33.002,33.0109,10148.0
2020-01-09 09:40:00,37.06,37.06,36.96,37.05,6290.0,33.0555,33.0555,32.9663,33.0466,6290.0
2020-01-09 09:45:00,37.04,37.26,37.02,37.26,10236.0,33.0377,33.2339,33.0198,33.2339,10236.0
2020-01-09 09:50:00,37.22,37.31,37.2,37.24,4076.0,33.1982,33.2785,33.1804,33.2161,4076.0
2020-01-09 09:55:00,37.24,37.24,37.1,37.11,16912.0,33.2161,33.2161,33.0912,33.1001,16912.0
2020-01-09 10:00:00,37.13,37.26,37.1,37.26,16828.0,33.1179,33.2339,33.0912,33.2339,16828.0
2020-01-09 10:05:00,37.29,37.38,37.24,37.3,21410.0,33.2607,33.3409,33.2161,33.2696,21410.0
2020-01-09 10:10:00,37.28,37.34,37.26,37.27,9296.0,33.2517,33.3053,33.2339,33.2428,9296.0
2020-01-09 10:15:00,37.27,37.31,37.26,37.3,5736.0,33.2428,33.2785,33.2339,33.2696,5736.0
2020-01-09 10:20:00,37.24,37.28,37.12,37.24,26362.0,33.2161,33.2517,33.109,33.2161,26362.0
2020-01-09 10:25:00,37.21,37.24,37.18,37.22,3792.0,33.1893,33.2161,33.1625,33.1982,3792.0
2020-01-09 10:30:00,37.2,37.2,37.13,37.13,13292.0,33.1804,33.1804,33.1179,33.1179,13292.0
2020-01-09 10:35:00,37.12,37.2,37.07,37.18,13248.0,33.109,33.1804,33.0644,33.1625,13248.0
2020-01-09 10:40:00,37.18,37.19,37.1,37.13,13606.0,33.1625,33.1715,33.0912,33.1179,13606.0
2020-01-09 10:45:00,37.12,37.13,37.1,37.13,5276.0,33.109,33.1179,33.0912,33.1179,5276.0
2020-01-09 10:50:00,37.17,37.19,37.13,37.15,4442.0,33.1536,33.1715,33.1179,33.1358,4442.0
2020-01-09 10:55:00,37.13,37.13,37.09,37.1,6734.0,33.1179,33.1179,33.0823,33.0912,6734.0
2020-01-09 11:00:00,37.1,37.15,37.1,37.13,10158.0,33.0912,33.1358,33.0912,33.1179,10158.0
2020-01-09 11:05:00,37.14,37.16,37.12,37.12,14608.0,33.1269,33.1447,33.109,33.109,14608.0
2020-01-09 11:10:00,37.12,37.16,37.09,37.16,5584.0,33.109,33.1447,33.0823,33.1447,5584.0
2020-01-09 11:15:00,37.17,37.19,37.16,37.18,4374.0,33.1536,33.1715,33.1447,33.1625,4374.0
2020-01-09 11:20:00,37.19,37.2,37.17,37.19,4200.0,33.1715,33.1804,33.1536,33.1715,4200.0
2020-01-09 11:25:00,37.19,37.2,37.17,37.18,4100.0,33.1715,33.1804,33.1536,33.1625,4100.0
2020-01-09 11:30:00,37.17,37.22,37.17,37.21,3200.0,33.1536,33.1982,33.1536,33.1893,3200.0
2020-01-09 11:35:00,37.2,37.21,37.18,37.18,4288.0,33.1804,33.1893,33.1625,33.1625,4288.0
2020-01-09 11:40:00,37.18,37.21,37.18,37.18,4400.0,33.1625,33.1893,33.1625,33.1625,4400.0
2020-01-09 11:45:00,37.19,37.19,37.15,37.16,3192.0,33.1715,33.1715,33.1358,33.1447,3192.0
2020-01-09 11:50:00,37.16,37.19,37.13,37.19,4590.0,33.1447,33.1715,33.1179,33.1715,4590.0
2020-01-09 11:55:00,37.2,37.24,37.2,37.24,4400.0,33.1804,33.2161,33.1804,33.2161,4400.0
2020-01-09 12:00:00,37.24,37.27,37.23,37.24,3602.0,33.2161,33.2428,33.2071,33.2161,3602.0
2020-01-09 12:05:00,37.23,37.25,37.23,37.25,1510.0,33.2071,33.225,33.2071,33.225,1510.0
2020-01-09 12:10:00,37.25,37.29,37.25,37.29,2448.0,33.225,33.2607,33.225,33.2607,2448.0
2020-01-09 12:15:00,37.3,37.3,37.22,37.24,9116.0,33.2696,33.2696,33.1982,33.2161,9116.0
2020-01-09 12:20:00,37.24,37.26,37.21,37.21,17198.0,33.2161,33.2339,33.1893,33.1893,17198.0
2020-01-09 12:25:00,37.2,37.22,37.18,37.19,9456.0,33.1804,33.1982,33.1625,33.1715,9456.0
2020-01-09 12:30:00,37.2,37.23,37.19,37.22,22076.0,33.1804,33.2071,33.1715,33.1982,22076.0
2020-01-09 12:35:00,37.22,37.22,37.17,37.19,8250.0,33.1982,33.1982,33.1536,33.1715,8250.0
2020-01-09 12:40:00,37.17,37.21,37.17,37.19,11788.0,33.1536,33.1893,33.1536,33.1715,11788.0
2020-01-09 12:45:00,37.19,37.2,37.15,37.16,9718.0,33.1715,33.1804,33.1358,33.1447,9718.0
2020-01-09 12:50:00,37.16,37.24,37.16,37.23,6378.0,33.1447,33.2161,33.1447,33.2071,6378.0
2020-01-09 12:55:00,37.24,37.26,37.23,37.25,6632.0,33.2161,33.2339,33.2071,33.225,6632.0
2020-01-09 13:00:00,37.25,37.26,37.22,37.25,7852.0,33.225,33.2339,33.1982,33.225,7852.0
2020-01-09 13:05:00,37.24,37.24,37.18,37.19,20838.0,33.2161,33.2161,33.1625,33.1715,20838.0
2020-01-09 13:10:00,37.2,37.2,37.1,37.17,17228.0,33.1804,33.1804,33.0912,33.1536,17228.0
2020-01-09 13:15:00,37.16,37.16,37.11,37.13,12278.0,33.1447,33.1447,33.1001,33.1179,12278.0
2020-01-09 13:20:00,37.15,37.17,37.11,37.15,9370.0,33.1358,33.1536,33.1001,33.1358,9370.0
2020-01-09 13:25:00,37.17,37.22,37.17,37.2,5200.0,33.1536,33.1982,33.1536,33.1804,5200.0
2020-01-09 13:30:00,37.19,37.21,37.19,37.2,4200.0,33.1715,33.1893,33.1715,33.1804,4200.0
2020-01-09 13:35:00,37.2,37.2,37.17,37.18,6420.0,33.1804,33.1804,33.1536,33.1625,6420.0
2020-01-09 13:40:00,37.19,37.21,37.18,37.18,5752.0,33.1715,33.1893,33.1625,33.1625,5752.0
2020-01-09 13:45:00,37.18,37.19,37.17,37.18,5200.0,33.1625,33.1715,33.1536,33.1625,5200.0
2020-01-09 13:50:00,37.18,37.18,37.16,37.18,6600.0,33.1625,33.1625,33.1447,33.1625,6600.0
2020-01-09 13:55:00,37.18,37.19,37.15,37.19,14190.0,33.1625,33.1715,33.1358,33.1715,14190.0
2020-01-09 14:00:00,37.2,37.26,37.2,37.26,4992.0,33.1804,33.2339,33.1804,33.2339,4992.0
2020-01-09 14:05:00,37.26,37.27,37.24,37.27,8194.0,33.2339,33.2428,33.2161,33.2428,8194.0
2020-01-09 14:10:00,37.28,37.29,37.23,37.24,8638.0,33.2517,33.2607,33.2071,33.2161,8638.0
2020-01-09 14:15:00,37.24,37.34,37.24,37.33,12612.0,33.2161,33.3053,33.2161,33.2963,12612.0
2020-01-09 14:20:00,37.33,37.33,37.3,37.31,8620.0,33.2963,33.2963,33.2696,33.2785,8620.0
2020-01-09 14:25:00,37.31,37.35,37.3,37.32,11534.0,33.2785,33.3142,33.2696,33.2874,11534.0
2020-01-09 14:30:00,37.31,37.33,37.31,37.33,5878.0,33.2785,33.2963,33.2785,33.2963,5878.0
2020-01-09 14:35:00,37.33,37.39,37.33,37.38,8464.0,33.2963,33.3498,33.2963,33.3409,8464.0
2020-01-09 14:40:00,37.38,37.44,37.38,37.43,16218.0,33.3409,33.3944,33.3409,33.3855,16218.0
2020-01-09 14:45:00,37.43,37.44,37.42,37.43,11520.0,33.3855,33.3944,33.3766,33.3855,11520.0
2020-01-09 14:50:00,37.42,37.43,37.4,37.43,18000.0,33.3766,33.3855,33.3588,33.3855,18000.0
2020-01-09 14:55:00,37.44,37.45,37.42,37.45,10200.0,33.3944,33.4034,33.3766,33.4034,10200.0
2020-01-09 15:00:00,37.45,37.46,37.4,37.42,19816.0,33.4034,33.4123,33.3588,33.3766,19816.0
2020-01-09 15:05:00,37.42,37.46,37.41,37.45,12216.0,33.3766,33.4123,33.3677,33.4034,12216.0
2020-01-09 15:10:00,37.45,37.48,37.4,37.48,12014.0,33.4034,33.4301,33.3588,33.4301,12014.0
2020-01-09 15:15:00,37.47,37.48,37.45,37.47,6400.0,33.4212,33.4301,33.4034,33.4212,6400.0
2020-01-09 15:20:00,37.47,37.47,37.42,37.43,16076.0,33.4212,33.4212,33.3766,33.3855,16076.0
2020-01-09 15:25:00,37.43,37.48,37.43,37.44,18452.0,33.3855,33.4301,33.3855,33.3944,18452.0
2020-01-09 15:30:00,37.44,37.52,37.41,37.51,31902.0,33.3944,33.4658,33.3677,33.4569,31902.0
2020-01-09 15:35:00,37.5,37.5,37.44,37.49,33152.0,33.448,33.448,33.3944,33.439,33152.0
2020-01-09 15:40:00,37.49,37.52,37.48,37.52,89158.0,33.439,33.4658,33.4301,33.4658,89158.0
2020-01-09 15:45:00,37.52,37.52,37.47,37.47,60142.0,33.4658,33.4658,33.4212,33.4212,60142.0
2020-01-09 15:50:00,37.47,37.49,37.46,37.49,59898.0,33.4212,33.439,33.4123,33.439,59898.0
2020-01-09 15:55:00,37.49,37.56,37.49,37.55,207038.0,33.439,33.5015,33.439,33.4926,207038.0
2020-01-10 09:30:00,37.52,37.57,37.38,37.57,16570.0,33.4658,33.5104,33.3409,33.5104,16570.0
2020-01-10 09:35:00,37.54,37.57,37.46,37.46,1600.0,33.4836,33.5104,33.4123,33.4123,1600.0
2020-01-10 09:40:00,37.4,37.43,37.26,37.26,25600.0,33.3588,33.3855,33.2339,33.2339,25600.0
2020-01-10 09:45:00,37.26,37.37,37.17,37.37,15186.0,33.2339,33.332,33.1536,33.332,15186.0
2020-01-10 09:50:00,37.4,37.4,37.22,37.22,4802.0,33.3588,33.3588,33.1982,33.1982,4802.0
2020-01-10 09:55:00,37.22,37.28,37.18,37.27,32274.0,33.1982,33.2517,33.1625,33.2428,32274.0
2020-01-10 10:00:00,37.31,37.32,37.26,37.28,3528.0,33.2785,33.2874,33.2339,33.2517,3528.0
2020-01-10 10:05:00,37.27,37.29,37.24,37.24,3800.0,33.2428,33.2607,33.2161,33.2161,3800.0
2020-01-10 10:10:00,37.23,37.29,37.22,37.26,6600.0,33.2071,33.2607,33.1982,33.2339,6600.0
2020-01-10 10:15:00,37.28,37.33,37.27,37.31,8994.0,33.2517,33.2963,33.2428,33.2785,8994.0
2020-01-10 10:20:00,37.34,37.38,37.32,37.38,4044.0,33.3053,33.3409,33.2874,33.3409,4044.0
2020-01-10 10:25:00,37.38,37.38,37.28,37.28,5804.0,33.3409,33.3409,33.2517,33.2517,5804.0
2020-01-10 10:30:00,37.29,37.35,37.24,37.34,10644.0,33.2607,33.3142,33.2161,33.3053,10644.0
2020-01-10 10:35:00,37.31,37.31,37.28,37.29,2000.0,33.2785,33.2785,33.2517,33.2607,2000.0
2020-01-10 10:40:00,37.31,37.33,37.2,37.23,32744.0,33.2785,33.2963,33.1804,33.2071,32744.0
2020-01-10 10:45:00,37.23,37.26,37.21,37.21,7186.0,33.2071,33.2339,33.1893,33.1893,7186.0
2020-01-10 10:50:00,37.21,37.24,37.2,37.24,5898.0,33.1893,33.2161,33.1804,33.2161,5898.0
2020-01-10 10:55:00,37.26,37.27,37.23,37.24,5944.0,33.2339,33.2428,33.2071,33.2161,5944.0
2020-01-10 11:00:00,37.25,37.3,37.25,37.27,11502.0,33.225,33.2696,33.225,33.2428,11502.0
2020-01-10 11:05:00,37.27,37.32,37.26,37.29,7400.0,33.2428,33.2874,33.2339,33.2607,7400.0
2020-01-10 11:10:00,37.31,37.32,37.28,37.29,5218.0,33.2785,33.2874,33.2517,33.2607,5218.0
2020-01-10 11:15:00,37.3,37.3,37.27,37.29,3000.0,33.2696,33.2696,33.2428,33.2607,3000.0
2020-01-10 11:20:00,37.29,37.29,37.22,37.23,3000.0,33.2607,33.2607,33.1982,33.2071,3000.0
2020-01-10 11:25:00,37.23,37.27,37.22,37.23,11066.0,33.2071,33.2428,33.1982,33.2071,11066.0
2020-01-10 11:30:00,37.24,37.26,37.21,37.26,6376.0,33.2161,33.2339,33.1893,33.2339,6376.0
2020-01-10 11:35:00,37.26,37.26,37.24,37.26,4400.0,33.2339,33.2339,33.2161,33.2339,4400.0
2020-01-10 11:40:00,37.27,37.27,37.18,37.18,10248.0,33.2428,33.2428,33.1625,33.1625,10248.0
2020-01-10 11:45:00,37.18,37.21,37.14,37.17,15000.0,33.1625,33.1893,33.1269,33.1536,15000.0
2020-01-10 11:50:00,37.17,37.23,37.16,37.2,16324.0,33.1536,33.2071,33.1447,33.1804,16324.0
2020-01-10 11:55:00,37.2,37.2,37.15,37.15,6478.0,33.1804,33.1804,33.1358,33.1358,6478.0
2020-01-10 12:00:00,37.16,37.19,37.16,37.18,6028.0,33.1447,33.1715,33.1447,33.1625,6028.0
2020-01-10 12:05:00,37.2,37.21,37.17,37.18,9926.0,33.1804,33.1893,33.1536,33.1625,9926.0
2020-01-10 12:10:00,37.18,37.22,37.17,37.2,9600.0,33.1625,33.1982,33.1536,33.1804,9600.0
2020-01-10 12:15:00,37.21,37.21,37.1,37.17,7420.0,33.1893,33.1893,33.0912,33.1536,7420.0
2020-01-10 12:20:00,37.18,37.18,37.15,37.15,7522.0,33.1625,33.1625,33.1358,33.1358,7522.0
2020-01-10 12:25:00,37.17,37.22,37.16,37.22,7278.0,33.1536,33.1982,33.1447,33.1982,7278.0
2020-01-10 12:30:00,37.22,37.22,37.2,37.21,3800.0,33.1982,33.1982,33.1804,33.1893,3800.0
2020-01-10 12:35:00,37.21,37.24,37.2,37.23,5098.0,33.1893,33.2161,33.1804,33.2071,5098.0
2020-01-10 12:40:00,37.22,37.22,37.16,37.16,7638.0,33.1982,33.1982,33.1447,33.1447,7638.0
2020-01-10 12:45:00,37.17,37.2,37.17,37.19,5228.0,33.1536,33.1804,33.1536,33.1715,5228.0
2020-01-10 12:50:00,37.19,37.19,37.16,37.16,5846.0,33.1715,33.1715,33.1447,33.1447,5846.0
2020-01-10 12:55:00,37.16,37.18,37.13,37.17,4066.0,33.1447,33.1625,33.1179,33.1536,4066.0
2020-01-10 13:00:00,37.15,37.15,37.1,37.11,4600.0,33.1358,33.1358,33.0912,33.1001,4600.0
2020-01-10 13:05:00,37.12,37.14,37.1,37.12,11972.0,33.109,33.1269,33.0912,33.109,11972.0
2020-01-10 13:10:00,37.1,37.13,37.1,37.11,2000.0,33.0912,33.1179,33.0912,33.1001,2000.0
2020-01-10 13:15:00,37.12,37.16,37.1,37.13,8680.0,33.109,33.1447,33.0912,33.1179,8680.0
2020-01-10 13:20:00,37.14,37.17,37.13,37.16,7894.0,33.1269,33.1536,33.1179,33.1447,7894.0
2020-01-10 13:25:00,37.14,37.22,37.13,37.22,16190.0,33.1269,33.1982,33.1179,33.1982,16190.0
2020-01-10 13:30:00,37.22,37.26,37.22,37.26,6500.0,33.1982,33.2339,33.1982,33.2339,6500.0
2020-01-10 13:35:00,37.26,37.26,37.21,37.25,7570.0,33.2339,33.2339,33.1893,33.225,7570.0
2020-01-10 13:40:00,37.24,37.27,37.24,37.27,9600.0,33.2161,33.2428,33.2161,33.2428,9600.0
2020-01-10 13:45:00,37.27,37.29,37.27,37.27,9328.0,33.2428,33.2607,33.2428,33.2428,9328.0
2020-01-10 13:50:00,37.28,37.29,37.27,37.29,7672.0,33.2517,33.2607,33.2428,33.2607,7672.0
2020-01-10 13:55:00,37.29,37.31,37.27,37.31,8142.0,33.2607,33.2785,33.2428,33.2785,8142.0
2020-01-10 14:00:00,37.3,37.34,37.28,37.33,13152.0,33.2696,33.3053,33.2517,33.2963,13152.0
2020-01-10 14:05:00,37.34,37.38,37.34,37.35,4092.0,33.3053,33.3409,33.3053,33.3142,4092.0
2020-01-10 14:10:00,37.34,37.34,37.27,37.3,9340.0,33.3053,33.3053,33.2428,33.2696,9340.0
2020-01-10 14:15:00,37.3,37.33,37.3,37.32,5400.0,33.2696,33.2963,33.2696,33.2874,5400.0
2020-01-10 14:20:00,37.33,37.34,37.3,37.3,18314.0,33.2963,33.3053,33.2696,33.2696,18314.0
2020-01-10 14:25:00,37.29,37.3,37.24,37.3,11196.0,33.2607,33.2696,33.2161,33.2696,11196.0
2020-01-10 14:30:00,37.3,37.31,37.29,37.3,10698.0,33.2696,33.2785,33.2607,33.2696,10698.0
2020-01-10 14:35:00,37.3,37.3,37.22,37.22,5632.0,33.2696,33.2696,33.1982,33.1982,5632.0
2020-01-10 14:40:00,37.21,37.22,37.17,37.22,9484.0,33.1893,33.1982,33.1536,33.1982,9484.0
2020-01-10 14:45:00,37.23,37.23,37.19,37.2,6400.0,33.2071,33.2071,33.1715,33.1804,6400.0
2020-01-10 14:50:00,37.21,37.21,37.13,37.16,10310.0,33.1893,33.1893,33.1179,33.1447,10310.0
2020-01-10 14:55:00,37.16,37.18,37.15,37.17,13000.0,33.1447,33.1625,33.1358,33.1536,13000.0
2020-01-10 15:00:00,37.16,37.2,37.13,37.19,17584.0,33.1447,33.1804,33.1179,33.1715,17584.0
2020-01-10 15:05:00,37.18,37.23,37.14,37.23,22024.0,33.1625,33.2071,33.1269,33.2071,22024.0
2020-01-10 15:10:00,37.21,37.29,37.19,37.24,34260.0,33.1893,33.2607,33.1715,33.2161,34260.0
2020-01-10 15:15:00,37.24,37.24,37.22,37.22,11352.0,33.2161,33.2161,33.1982,33.1982,11352.0
2020-01-10 15:20:00,37.22,37.26,37.2,37.22,14656.0,33.1982,33.2339,33.1804,33.1982,14656.0
2020-01-10 15:25:00,37.21,37.24,37.21,37.23,11370.0,33.1893,33.2161,33.1893,33.2071,11370.0
2020-01-10 15:30:00,37.22,37.23,37.13,37.16,17926.0,33.1982,33.2071,33.1179,33.1447,17926.0
2020-01-10 15:35:00,37.15,37.17,37.15,37.15,8400.0,33.1358,33.1536,33.1358,33.1358,8400.0
2020-01-10 15:40:00,37.13,37.16,37.06,37.12,16776.0,33.1179,33.1447,33.0555,33.109,16776.0
2020-01-10 15:45:00,37.11,37.16,37.07,37.07,15314.0,33.1001,33.1447,33.0644,33.0644,15314.0
2020-01-10 15:50:00,37.05,37.17,37.05,37.16,47302.0,33.0466,33.1536,33.0466,33.1447,47302.0
2020-01-10 15:55:00,37.16,37.21,37.13,37.18,48008.0,33.1447,33.1893,33.1179,33.1625,48008.0
2020-01-13 09:30:00,37.34,37.44,37.24,37.4,10348.0,33.3053,33.3944,33.2161,33.3588,10348.0
2020-01-13 09:35:00,37.31,37.44,37.25,37.38,5180.0,33.2785,33.3944,33.225,33.3409,5180.0
2020-01-13 09:40:00,37.35,37.35,37.14,37.18,20504.0,33.3142,33.3142,33.1269,33.1625,20504.0
2020-01-13 09:45:00,37.19,37.19,37.08,37.15,14186.0,33.1715,33.1715,33.0733,33.1358,14186.0
2020-01-13 09:50:00,37.15,37.21,37.13,37.16,19662.0,33.1358,33.1893,33.1179,33.1447,19662.0
2020-01-13 09:55:00,37.17,37.39,37.15,37.35,29648.0,33.1536,33.3498,33.1358,33.3142,29648.0
2020-01-13 10:00:00,37.36,37.48,37.34,37.48,7000.0,33.3231,33.4301,33.3053,33.4301,7000.0
2020-01-13 10:05:00,37.45,37.45,37.36,37.36,7002.0,33.4034,33.4034,33.3231,33.3231,7002.0
2020-01-13 10:10:00,37.31,37.31,37.24,37.27,7492.0,33.2785,33.2785,33.2161,33.2428,7492.0
2020-01-13 10:15:00,37.29,37.37,37.26,37.26,35400.0,33.2607,33.332,33.2339,33.2339,35400.0
2020-01-13 10:20:00,37.24,37.3,37.23,37.3,2816.0,33.2161,33.2696,33.2071,33.2696,2816.0
2020-01-13 10:25:00,37.3,37.3,37.23,37.24,2542.0,33.2696,33.2696,33.2071,33.2161,2542.0
2020-01-13 10:30:00,37.27,37.33,37.24,37.32,9142.0,33.2428,33.2963,33.2161,33.2874,9142.0
2020-01-13 10:35:00,37.32,37.35,37.29,37.34,3834.0,33.2874,33.3142,33.2607,33.3053,3834.0
2020-01-13 10:40:00,37.35,37.37,37.31,37.31,13236.0,33.3142,33.332,33.2785,33.2785,13236.0
2020-01-13 10:45:00,37.34,37.37,37.34,37.37,3600.0,33.3053,33.332,33.3053,33.332,3600.0
2020-01-13 10:50:00,37.35,37.41,37.34,37.41,2200.0,33.3142,33.3677,33.3053,33.3677,2200.0
2020-01-13 10:55:00,37.41,37.42,37.35,37.36,7970.0,33.3677,33.3766,33.3142,33.3231,7970.0
2020-01-13 11:00:00,37.38,37.45,37.38,37.44,2260.0,33.3409,33.4034,33.3409,33.3944,2260.0
2020-01-13 11:05:00,37.42,37.45,37.4,37.4,7796.0,33.3766,33.4034,33.3588,33.3588,7796.0
2020-01-13 11:10:00,37.41,37.41,37.37,37.38,3400.0,33.3677,33.3677,33.332,33.3409,3400.0
2020-01-13 11:15:00,37.39,37.43,37.37,37.42,6200.0,33.3498,33.3855,33.332,33.3766,6200.0
2020-01-13 11:20:00,37.41,37.43,37.38,37.41,4600.0,33.3677,33.3855,33.3409,33.3677,4600.0
2020-01-13 11:25:00,37.41,37.47,37.38,37.39,12842.0,33.3677,33.4212,33.3409,33.3498,12842.0
2020-01-13 11:30:00,37.38,37.45,37.37,37.44,59730.0,33.3409,33.4034,33.332,33.3944,59730.0
2020-01-13 11:35:00,37.44,37.45,37.37,37.37,5408.0,33.3944,33.4034,33.332,33.332,5408.0
2020-01-13 11:40:00,37.38,37.38,37.34,37.34,5028.0,33.3409,33.3409,33.3053,33.3053,5028.0
2020-01-13 11:45:00,37.33,37.33,37.32,37.32,1500.0,33.2963,33.2963,33.2874,33.2874,1500.0
2020-01-13 11:50:00,37.32,37.35,37.32,37.32,3212.0,33.2874,33.3142,33.2874,33.2874,3212.0
2020-01-13 11:55:00,37.34,37.34,37.31,37.32,1226.0,33.3053,33.3053,33.2785,33.2874,1226.0
2020-01-13 12:00:00,37.33,37.38,37.33,37.34,6270.0,33.2963,33.3409,33.2963,33.3053,6270.0
2020-01-13 12:05:00,37.35,37.44,37.34,37.44,4600.0,33.3142,33.3944,33.3053,33.3944,4600.0
2020-01-13 12:10:00,37.4,37.44,37.38,37.39,9942.0,33.3588,33.3944,33.3409,33.3498,9942.0
2020-01-13 12:15:00,37.38,37.38,37.37,37.38,3762.0,33.3409,33.3409,33.332,33.3409,3762.0
2020-01-13 12:20:00,37.37,37.38,37.35,37.35,5654.0,33.332,33.3409,33.3142,33.3142,5654.0
2020-01-13 12:25:00,37.35,37.38,37.33,37.33,20596.0,33.3142,33.3409,33.2963,33.2963,20596.0
2020-01-13 12:30:00,37.35,37.4,37.35,37.38,6600.0,33.3142,33.3588,33.3142,33.3409,6600.0
2020-01-13 12:35:00,37.38,37.4,37.37,37.39,5378.0,33.3409,33.3588,33.332,33.3498,5378.0
2020-01-13 12:40:00,37.38,37.4,37.37,37.37,4444.0,33.3409,33.3588,33.332,33.332,4444.0
2020-01-13 12:45:00,37.38,37.46,37.38,37.44,7332.0,33.3409,33.4123,33.3409,33.3944,7332.0
2020-01-13 12:50:00,37.43,37.43,37.37,37.37,14400.0,33.3855,33.3855,33.332,33.332,14400.0
2020-01-13 12:55:00,37.35,37.36,37.34,37.35,1600.0,33.3142,33.3231,33.3053,33.3142,1600.0
2020-01-13 13:00:00,37.35,37.35,37.3,37.31,7218.0,33.3142,33.3142,33.2696,33.2785,7218.0
2020-01-13 13:05:00,37.33,37.33,37.31,37.33,4000.0,33.2963,33.2963,33.2785,33.2963,4000.0
2020-01-13 13:10:00,37.31,37.33,37.27,37.33,7888.0,33.2785,33.2963,33.2428,33.2963,7888.0
2020-01-13 13:15:00,37.34,37.35,37.33,37.34,4280.0,33.3053,33.3142,33.2963,33.3053,4280.0
2020-01-13 13:20:00,37.34,37.35,37.33,37.34,10050.0,33.3053,33.3142,33.2963,33.3053,10050.0
2020-01-13 13:25:00,37.35,37.35,37.33,37.34,996.0,33.3142,33.3142,33.2963,33.3053,996.0
2020-01-13 13:30:00,37.34,37.37,37.33,37.35,5602.0,33.3053,33.332,33.2963,33.3142,5602.0
2020-01-13 13:35:00,37.34,37.36,37.34,37.36,5190.0,33.3053,33.3231,33.3053,33.3231,5190.0
2020-01-13 13:40:00,37.35,37.37,37.34,37.35,23260.0,33.3142,33.332,33.3053,33.3142,23260.0
2020-01-13 13:45:00,37.36,37.4,37.35,37.38,11888.0,33.3231,33.3588,33.3142,33.3409,11888.0
2020-01-13 13:50:00,37.38,37.4,37.35,37.38,7896.0,33.3409,33.3588,33.3142,33.3409,7896.0
2020-01-13 13:55:00,37.41,37.44,37.4,37.4,10108.0,33.3677,33.3944,33.3588,33.3588,10108.0
2020-01-13 14:00:00,37.4,37.43,37.39,37.42,43804.0,33.3588,33.3855,33.3498,33.3766,43804.0
2020-01-13 14:05:00,37.43,37.45,37.43,37.44,9434.0,33.3855,33.4034,33.3855,33.3944,9434.0
2020-01-13 14:10:00,37.44,37.47,37.43,37.47,5030.0,33.3944,33.4212,33.3855,33.4212,5030.0
2020-01-13 14:15:00,37.47,37.48,37.44,37.44,6224.0,33.4212,33.4301,33.3944,33.3944,6224.0
2020-01-13 14:20:00,37.44,37.46,37.43,37.46,2600.0,33.3944,33.4123,33.3855,33.4123,2600.0
2020-01-13 14:25:00,37.46,37.49,37.46,37.49,58162.0,33.4123,33.439,33.4123,33.439,58162.0
2020-01-13 14:30:00,37.49,37.55,37.48,37.55,8836.0,33.439,33.4926,33.4301,33.4926,8836.0
2020-01-13 14:35:00,37.54,37.58,37.53,37.58,3434.0,33.4836,33.5193,33.4747,33.5193,3434.0
2020-01-13 14:40:00,37.56,37.56,37.52,37.55,7270.0,33.5015,33.5015,33.4658,33.4926,7270.0
2020-01-13 14:45:00,37.56,37.56,37.49,37.5,8800.0,33.5015,33.5015,33.439,33.448,8800.0
2020-01-13 14:50:00,37.5,37.51,37.5,37.51,4600.0,33.448,33.4569,33.448,33.4569,4600.0
2020-01-13 14:55:00,37.51,37.56,37.5,37.55,29266.0,33.4569,33.5015,33.448,33.4926,29266.0
2020-01-13 15:00:00,37.56,37.62,37.56,37.6,39146.0,33.5015,33.555,33.5015,33.5372,39146.0
2020-01-13 15:05:00,37.61,37.61,37.57,37.57,7856.0,33.5461,33.5461,33.5104,33.5104,7856.0
2020-01-13 15:10:00,37.57,37.57,37.54,37.54,2192.0,33.5104,33.5104,33.4836,33.4836,2192.0
2020-01-13 15:15:00,37.53,37.54,37.49,37.53,36058.0,33.4747,33.4836,33.439,33.4747,36058.0
2020-01-13 15:20:00,37.54,37.56,37.51,37.52,106684.0,33.4836,33.5015,33.4569,33.4658,106684.0
2020-01-13 15:25:00,37.52,37.65,37.52,37.65,10872.0,33.4658,33.5818,33.4658,33.5818,10872.0
2020-01-13 15:30:00,37.67,37.71,37.66,37.71,25258.0,33.5996,33.6353,33.5907,33.6353,25258.0
2020-01-13 15:35:00,37.7,37.72,37.69,37.71,12498.0,33.6264,33.6442,33.6174,33.6353,12498.0
2020-01-13 15:40:00,37.71,37.73,37.69,37.73,18822.0,33.6353,33.6531,33.6174,33.6531,18822.0
2020-01-13 15:45:00,37.73,37.74,37.7,37.74,25890.0,33.6531,33.662,33.6264,33.662,25890.0
2020-01-13 15:50:00,37.74,37.78,37.73,37.75,111200.0,33.662,33.6977,33.6531,33.6709,111200.0
2020-01-13 15:55:00,37.76,37.77,37.72,37.76,76382.0,33.6799,33.6888,33.6442,33.6799,76382.0
2020-01-14 09:30:00,37.75,37.76,37.52,37.75,33960.0,33.6709,33.6799,33.4658,33.6709,33960.0
2020-01-14 09:35:00,37.76,37.77,37.69,37.74,4212.0,33.6799,33.6888,33.6174,33.662,4212.0
2020-01-14 09:40:00,37.66,37.83,37.63,37.81,12402.0,33.5907,33.7423,33.5639,33.7245,12402.0
2020-01-14 09:45:00,37.88,37.88,37.85,37.85,1000.0,33.7869,33.7869,33.7601,33.7601,1000.0
2020-01-14 09:50:00,37.85,37.91,37.81,37.91,4806.0,33.7601,33.8137,33.7245,33.8137,4806.0
2020-01-14 09:55:00,37.9,37.92,37.82,37.82,75110.0,33.8047,33.8226,33.7334,33.7334,75110.0
2020-01-14 10:00:00,37.84,37.84,37.74,37.75,8686.0,33.7512,33.7512,33.662,33.6709,8686.0
2020-01-14 10:05:00,37.76,37.77,37.74,37.77,7582.0,33.6799,33.6888,33.662,33.6888,7582.0
2020-01-14 10:10:00,37.77,37.78,37.74,37.78,4600.0,33.6888,33.6977,33.662,33.6977,4600.0
2020-01-14 10:15:00,37.79,37.8,37.77,37.77,4654.0,33.7066,33.7155,33.6888,33.6888,4654.0
2020-01-14 10:20:00,37.78,37.79,37.75,37.77,5484.0,33.6977,33.7066,33.6709,33.6888,5484.0
2020-01-14 10:25:00,37.77,37.81,37.77,37.81,7654.0,33.6888,33.7245,33.6888,33.7245,7654.0
2020-01-14 10:30:00,37.82,37.92,37.81,37.81,16958.0,33.7334,33.8226,33.7245,33.7245,16958.0
2020-01-14 10:35:00,37.81,37.84,37.81,37.83,7504.0,33.7245,33.7512,33.7245,33.7423,7504.0
2020-01-14 10:40:00,37.83,37.85,37.83,37.83,3112.0,33.7423,33.7601,33.7423,33.7423,3112.0
2020-01-14 10:45:00,37.83,37.83,37.81,37.83,4290.0,33.7423,33.7423,33.7245,33.7423,4290.0
2020-01-14 10:50:00,37.84,37.89,37.83,37.89,3344.0,33.7512,33.7958,33.7423,33.7958,3344.0
2020-01-14 10:55:00,37.87,37.87,37.81,37.87,9788.0,33.778,33.778,33.7245,33.778,9788.0
2020-01-14 11:00:00,37.85,37.94,37.85,37.91,7034.0,33.7601,33.8404,33.7601,33.8137,7034.0
2020-01-14 11:05:00,37.9,37.93,37.9,37.92,2412.0,33.8047,33.8315,33.8047,33.8226,2412.0
2020-01-14 11:10:00,37.94,37.94,37.92,37.93,5184.0,33.8404,33.8404,33.8226,33.8315,5184.0
2020-01-14 11:15:00,37.93,37.96,37.93,37.94,3794.0,33.8315,33.8583,33.8315,33.8404,3794.0
2020-01-14 11:20:00,37.96,38.01,37.95,37.99,8032.0,33.8583,33.9029,33.8493,33.885,8032.0
2020-01-14 11:25:00,38.03,38.03,38.03,38.03,200.0,33.9207,33.9207,33.9207,33.9207,200.0
2020-01-14 11:30:00,38.03,38.06,37.99,38.0,5452.0,33.9207,33.9475,33.885,33.8939,5452.0
2020-01-14 11:35:00,38.0,38.0,37.93,37.93,3200.0,33.8939,33.8939,33.8315,33.8315,3200.0
2020-01-14 11:40:00,37.91,37.95,37.91,37.93,7844.0,33.8137,33.8493,33.8137,33.8315,7844.0
2020-01-14 11:45:00,37.93,37.98,37.93,37.94,4738.0,33.8315,33.8761,33.8315,33.8404,4738.0
2020-01-14 11:50:00,37.94,37.96,37.91,37.93,2336.0,33.8404,33.8583,33.8137,33.8315,2336.0
2020-01-14 11:55:00,37.93,37.93,37.91,37.93,4000.0,33.8315,33.8315,33.8137,33.8315,4000.0
2020-01-14 12:00:00,37.94,37.94,37.92,37.92,3972.0,33.8404,33.8404,33.8226,33.8226,3972.0
2020-01-14 12:05:00,37.92,37.92,37.86,37.91,9132.0,33.8226,33.8226,33.7691,33.8137,9132.0
2020-01-14 12:10:00,37.9,37.92,37.89,37.9,4098.0,33.8047,33.8226,33.7958,33.8047,4098.0
2020-01-14 12:15:00,37.89,37.97,37.89,37.95,3924.0,33.7958,33.8672,33.7958,33.8493,3924.0
2020-01-14 12:20:00,37.96,37.99,37.96,37.96,2860.0,33.8583,33.885,33.8583,33.8583,2860.0
2020-01-14 12:25:00,37.97,37.98,37.93,37.93,2514.0,33.8672,33.8761,33.8315,33.8315,2514.0
2020-01-14 12:30:00,37.93,38.02,37.93,37.99,7220.0,33.8315,33.9118,33.8315,33.885,7220.0
2020-01-14 12:35:00,37.99,38.01,37.99,37.99,2336.0,33.885,33.9029,33.885,33.885,2336.0
2020-01-14 12:40:00,38.02,38.02,37.96,37.96,1800.0,33.9118,33.9118,33.8583,33.8583,1800.0
2020-01-14 12:45:00,37.97,38.01,37.96,37.98,8148.0,33.8672,33.9029,33.8583,33.8761,8148.0
2020-01-14 12:50:00,37.99,37.99,37.97,37.99,3642.0,33.885,33.885,33.8672,33.885,3642.0
2020-01-14 12:55:00,37.99,37.99,37.98,37.98,14200.0,33.885,33.885,33.8761,33.8761,14200.0
2020-01-14 13:00:00,37.98,37.98,37.97,37.97,4636.0,33.8761,33.8761,33.8672,33.8672,4636.0
2020-01-14 13:05:00,37.97,37.98,37.96,37.97,8868.0,33.8672,33.8761,33.8583,33.8672,8868.0
2020-01-14 13:10:00,37.97,38.02,37.97,38.01,7114.0,33.8672,33.9118,33.8672,33.9029,7114.0
2020-01-14 13:15:00,38.01,38.02,37.99,38.0,6038.0,33.9029,33.9118,33.885,33.8939,6038.0
2020-01-14 13:20:00,38.0,38.0,37.98,37.99,9616.0,33.8939,33.8939,33.8761,33.885,9616.0
2020-01-14 13:25:00,37.99,38.02,37.99,38.02,4090.0,33.885,33.9118,33.885,33.9118,4090.0
2020-01-14 13:30:00,38.02,38.04,38.01,38.02,2474.0,33.9118,33.9296,33.9029,33.9118,2474.0
2020-01-14 13:35:00,38.02,38.02,37.85,37.99,10148.0,33.9118,33.9118,33.7601,33.885,10148.0
2020-01-14 13:40:00,38.0,38.01,37.95,37.96,6762.0,33.8939,33.9029,33.8493,33.8583,6762.0
2020-01-14 13:45:00,37.97,37.98,37.89,37.96,97188.0,33.8672,33.8761,33.7958,33.8583,97188.0
2020-01-14 13:50:00,37.94,37.95,37.91,37.92,28692.0,33.8404,33.8493,33.8137,33.8226,28692.0
2020-01-14 13:55:00,37.92,37.92,37.8,37.82,13600.0,33.8226,33.8226,33.7155,33.7334,13600.0
2020-01-14 14:00:00,37.82,37.82,37.74,37.76,24308.0,33.7334,33.7334,33.662,33.6799,24308.0
2020-01-14 14:05:00,37.77,37.84,37.68,37.7,130904.0,33.6888,33.7512,33.6085,33.6264,130904.0
2020-01-14 14:10:00,37.71,37.71,37.63,37.65,32246.0,33.6353,33.6353,33.5639,33.5818,32246.0
2020-01-14 14:15:00,37.65,37.76,37.65,37.74,28014.0,33.5818,33.6799,33.5818,33.662,28014.0
2020-01-14 14:20:00,37.73,37.77,37.73,37.75,15098.0,33.6531,33.6888,33.6531,33.6709,15098.0
2020-01-14 14:25:00,37.75,37.77,37.73,37.75,22588.0,33.6709,33.6888,33.6531,33.6709,22588.0
2020-01-14 14:30:00,37.74,37.78,37.71,37.78,7666.0,33.662,33.6977,33.6353,33.6977,7666.0
2020-01-14 14:35:00,37.78,37.83,37.77,37.77,9100.0,33.6977,33.7423,33.6888,33.6888,9100.0
2020-01-14 14:40:00,37.77,37.77,37.74,37.74,6066.0,33.6888,33.6888,33.662,33.662,6066.0
2020-01-14 14:45:00,37.74,37.77,37.73,37.74,10132.0,33.662,33.6888,33.6531,33.662,10132.0
2020-01-14 14:50:00,37.74,37.79,37.74,37.76,12622.0,33.662,33.7066,33.662,33.6799,12622.0
2020-01-14 14:55:00,37.77,37.81,37.77,37.79,7264.0,33.6888,33.7245,33.6888,33.7066,7264.0
2020-01-14 15:00:00,37.79,37.84,37.78,37.82,27544.0,33.7066,33.7512,33.6977,33.7334,27544.0
2020-01-14 15:05:00,37.81,37.81,37.77,37.79,13306.0,33.7245,33.7245,33.6888,33.7066,13306.0
2020-01-14 15:10:00,37.77,37.77,37.7,37.7,17120.0,33.6888,33.6888,33.6264,33.6264,17120.0
2020-01-14 15:15:00,37.71,37.82,37.7,37.82,12276.0,33.6353,33.7334,33.6264,33.7334,12276.0
2020-01-14 15:20:00,37.8,37.89,37.8,37.89,9636.0,33.7155,33.7958,33.7155,33.7958,9636.0
2020-01-14 15:25:00,37.89,37.92,37.87,37.87,10802.0,33.7958,33.8226,33.778,33.778,10802.0
2020-01-14 15:30:00,37.86,37.93,37.85,37.91,20440.0,33.7691,33.8315,33.7601,33.8137,20440.0
2020-01-14 15:35:00,37.91,37.95,37.91,37.95,5704.0,33.8137,33.8493,33.8137,33.8493,5704.0
2020-01-14 15:40:00,37.95,38.01,37.95,37.98,41548.0,33.8493,33.9029,33.8493,33.8761,41548.0
2020-01-14 15:45:00,37.97,37.98,37.95,37.95,24842.0,33.8672,33.8761,33.8493,33.8493,24842.0
2020-01-14 15:50:00,37.95,37.97,37.9,37.95,40992.0,33.8493,33.8672,33.8047,33.8493,40992.0
2020-01-14 15:55:00,37.94,38.02,37.94,38.01,130598.0,33.8404,33.9118,33.8404,33.9029,130598.0
2020-01-15 09:30:00,37.85,38.07,37.85,37.92,14032.0,33.7601,33.9564,33.7601,33.8226,14032.0
2020-01-15 09:35:00,37.98,37.98,37.9,37.93,4306.0,33.8761,33.8761,33.8047,33.8315,4306.0
2020-01-15 09:40:00,37.88,37.97,37.82,37.85,13758.0,33.7869,33.8672,33.7334,33.7601,13758.0
2020-01-15 09:45:00,37.85,37.87,37.8,37.86,11944.0,33.7601,33.778,33.7155,33.7691,11944.0
2020-01-15 09:50:00,37.85,37.96,37.85,37.96,16332.0,33.7601,33.8583,33.7601,33.8583,16332.0
2020-01-15 09:55:00,37.93,38.01,37.88,37.98,12428.0,33.8315,33.9029,33.7869,33.8761,12428.0
2020-01-15 10:00:00,37.99,38.12,37.99,38.09,12680.0,33.885,34.001,33.885,33.9742,12680.0
2020-01-15 10:05:00,38.1,38.1,38.02,38.04,7710.0,33.9831,33.9831,33.9118,33.9296,7710.0
2020-01-15 10:10:00,38.05,38.15,38.02,38.08,17370.0,33.9385,34.0277,33.9118,33.9653,17370.0
2020-01-15 10:15:00,38.07,38.08,38.02,38.07,15046.0,33.9564,33.9653,33.9118,33.9564,15046.0
2020-01-15 10:20:00,38.07,38.11,38.05,38.05,6502.0,33.9564,33.992,33.9385,33.9385,6502.0
2020-01-15 10:25:00,38.06,38.11,38.06,38.09,9556.0,33.9475,33.992,33.9475,33.9742,9556.0
2020-01-15 10:30:00,38.09,38.09,38.07,38.07,21302.0,33.9742,33.9742,33.9564,33.9564,21302.0
2020-01-15 10:35:00,38.07,38.11,38.03,38.1,13548.0,33.9564,33.992,33.9207,33.9831,13548.0
2020-01-15 10:40:00,38.1,38.13,38.08,38.11,24492.0,33.9831,34.0099,33.9653,33.992,24492.0
2020-01-15 10:45:00,38.12,38.2,38.12,38.19,7684.0,34.001,34.0723,34.001,34.0634,7684.0
2020-01-15 10:50:00,38.19,38.19,38.12,38.13,8508.0,34.0634,34.0634,34.001,34.0099,8508.0
2020-01-15 10:55:00,38.13,38.23,38.12,38.21,13128.0,34.0099,34.0991,34.001,34.0812,13128.0
2020-01-15 11:00:00,38.19,38.19,38.1,38.18,8414.0,34.0634,34.0634,33.9831,34.0545,8414.0
2020-01-15 11:05:00,38.15,38.15,38.02,38.02,15486.0,34.0277,34.0277,33.9118,33.9118,15486.0
2020-01-15 11:10:00,38.02,38.02,37.97,38.01,5566.0,33.9118,33.9118,33.8672,33.9029,5566.0
2020-01-15 11:15:00,38.02,38.05,38.0,38.05,6000.0,33.9118,33.9385,33.8939,33.9385,6000.0
2020-01-15 11:20:00,38.04,38.08,38.03,38.07,5470.0,33.9296,33.9653,33.9207,33.9564,5470.0
2020-01-15 11:25:00,38.06,38.1,38.06,38.09,5250.0,33.9475,33.9831,33.9475,33.9742,5250.0
2020-01-15 11:30:00,38.08,38.1,38.08,38.1,9940.0,33.9653,33.9831,33.9653,33.9831,9940.0
2020-01-15 11:35:00,38.1,38.13,38.1,38.1,7082.0,33.9831,34.0099,33.9831,33.9831,7082.0
2020-01-15 11:40:00,38.12,38.17,38.11,38.17,4512.0,34.001,34.0456,33.992,34.0456,4512.0
2020-01-15 11:45:00,38.17,38.17,38.12,38.14,4278.0,34.0456,34.0456,34.001,34.0188,4278.0
2020-01-15 11:50:00,38.13,38.14,38.12,38.12,4082.0,34.0099,34.0188,34.001,34.001,4082.0
2020-01-15 11:55:00,38.12,38.15,38.08,38.1,5236.0,34.001,34.0277,33.9653,33.9831,5236.0
2020-01-15 12:00:00,38.1,38.1,38.02,38.02,5800.0,33.9831,33.9831,33.9118,33.9118,5800.0
2020-01-15 12:05:00,38.02,38.06,38.0,38.06,4640.0,33.9118,33.9475,33.8939,33.9475,4640.0
2020-01-15 12:10:00,38.06,38.08,38.05,38.05,2844.0,33.9475,33.9653,33.9385,33.9385,2844.0
2020-01-15 12:15:00,38.05,38.05,38.02,38.05,2974.0,33.9385,33.9385,33.9118,33.9385,2974.0
2020-01-15 12:20:00,38.1,38.1,38.06,38.07,5026.0,33.9831,33.9831,33.9475,33.9564,5026.0
2020-01-15 12:25:00,38.06,38.07,38.04,38.05,2188.0,33.9475,33.9564,33.9296,33.9385,2188.0
2020-01-15 12:30:00,38.06,38.07,38.02,38.02,9470.0,33.9475,33.9564,33.9118,33.9118,9470.0
2020-01-15 12:35:00,38.0,38.04,38.0,38.04,3152.0,33.8939,33.9296,33.8939,33.9296,3152.0
2020-01-15 12:40:00,38.03,38.06,38.03,38.05,4902.0,33.9207,33.9475,33.9207,33.9385,4902.0
2020-01-15 12:45:00,38.05,38.06,37.97,37.99,15372.0,33.9385,33.9475,33.8672,33.885,15372.0
2020-01-15 12:50:00,37.99,37.99,37.96,37.99,14910.0,33.885,33.885,33.8583,33.885,14910.0
2020-01-15 12:55:00,37.99,37.99,37.96,37.96,7558.0,33.885,33.885,33.8583,33.8583,7558.0
2020-01-15 13:00:00,37.96,38.01,37.95,37.97,22742.0,33.8583,33.9029,33.8493,33.8672,22742.0
2020-01-15 13:05:00,37.98,37.99,37.96,37.98,10384.0,33.8761,33.885,33.8583,33.8761,10384.0
2020-01-15 13:10:00,37.98,37.99,37.96,37.99,17400.0,33.8761,33.885,33.8583,33.885,17400.0
2020-01-15 13:15:00,37.99,38.01,37.97,38.01,5034.0,33.885,33.9029,33.8672,33.9029,5034.0
2020-01-15 13:20:00,38.01,38.01,37.99,37.99,6152.0,33.9029,33.9029,33.885,33.885,6152.0
2020-01-15 13:25:00,37.99,38.06,37.99,38.06,6368.0,33.885,33.9475,33.885,33.9475,6368.0
2020-01-15 13:30:00,38.06,38.09,38.04,38.08,14556.0,33.9475,33.9742,33.9296,33.9653,14556.0
2020-01-15 13:35:00,38.1,38.13,38.08,38.08,6200.0,33.9831,34.0099,33.9653,33.9653,6200.0
2020-01-15 13:40:00,38.08,38.08,38.03,38.04,7860.0,33.9653,33.9653,33.9207,33.9296,7860.0
2020-01-15 13:45:00,38.04,38.08,38.04,38.06,6736.0,33.9296,33.9653,33.9296,33.9475,6736.0
2020-01-15 13:50:00,38.07,38.07,38.02,38.03,9570.0,33.9564,33.9564,33.9118,33.9207,9570.0
2020-01-15 13:55:00,38.02,38.02,37.99,38.01,5992.0,33.9118,33.9118,33.885,33.9029,5992.0
2020-01-15 14:00:00,38.01,38.03,38.0,38.02,8502.0,33.9029,33.9207,33.8939,33.9118,8502.0
2020-01-15 14:05:00,38.01,38.01,37.99,38.01,5372.0,33.9029,33.9029,33.885,33.9029,5372.0
2020-01-15 14:10:00,38.01,38.02,37.99,37.99,9200.0,33.9029,33.9118,33.885,33.885,9200.0
2020-01-15 14:15:00,37.99,38.03,37.99,38.0,14450.0,33.885,33.9207,33.885,33.8939,14450.0
2020-01-15 14:20:00,38.01,38.04,38.0,38.04,6420.0,33.9029,33.9296,33.8939,33.9296,6420.0
2020-01-15 14:25:00,38.04,38.04,37.95,37.95,56038.0,33.9296,33.9296,33.8493,33.8493,56038.0
2020-01-15 14:30:00,37.96,37.98,37.94,37.96,20220.0,33.8583,33.8761,33.8404,33.8583,20220.0
2020-01-15 14:35:00,37.96,38.03,37.96,38.01,17164.0,33.8583,33.9207,33.8583,33.9029,17164.0
2020-01-15 14:40:00,38.01,38.01,37.98,37.99,3026.0,33.9029,33.9029,33.8761,33.885,3026.0
2020-01-15 14:45:00,37.98,38.02,37.97,37.99,12232.0,33.8761,33.9118,33.8672,33.885,12232.0
2020-01-15 14:50:00,37.99,37.99,37.97,37.98,4612.0,33.885,33.885,33.8672,33.8761,4612.0
2020-01-15 14:55:00,37.99,37.99,37.95,37.95,7326.0,33.885,33.885,33.8493,33.8493,7326.0
2020-01-15 15:00:00,37.95,37.95,37.89,37.9,7544.0,33.8493,33.8493,33.7958,33.8047,7544.0
2020-01-15 15:05:00,37.88,37.88,37.83,37.84,17850.0,33.7869,33.7869,33.7423,33.7512,17850.0
2020-01-15 15:10:00,37.84,37.85,37.8,37.8,4638.0,33.7512,33.7601,33.7155,33.7155,4638.0
2020-01-15 15:15:00,37.81,37.84,37.79,37.83,15406.0,33.7245,33.7512,33.7066,33.7423,15406.0
2020-01-15 15:20:00,37.84,37.85,37.8,37.85,19290.0,33.7512,33.7601,33.7155,33.7601,19290.0
2020-01-15 15:25:00,37.84,37.85,37.8,37.84,86710.0,33.7512,33.7601,33.7155,33.7512,86710.0
2020-01-15 15:30:00,37.85,37.85,37.79,37.79,15736.0,33.7601,33.7601,33.7066,33.7066,15736.0
2020-01-15 15:35:00,37.78,37.81,37.77,37.8,24228.0,33.6977,33.7245,33.6888,33.7155,24228.0
2020-01-15 15:40:00,37.8,37.9,37.8,37.85,21152.0,33.7155,33.8047,33.7155,33.7601,21152.0
2020-01-15 15:45:00,37.85,37.87,37.76,37.8,39606.0,33.7601,33.778,33.6799,33.7155,39606.0
2020-01-15 15:50:00,37.82,37.83,37.77,37.77,118360.0,33.7334,33.7423,33.6888,33.6888,118360.0
2020-01-15 15:55:00,37.78,37.81,37.73,37.79,156616.0,33.6977,33.7245,33.6531,33.7066,156616.0
2020-01-16 09:30:00,38.0,38.0,37.74,37.8,23056.0,33.8939,33.8939,33.662,33.7155,23056.0
2020-01-16 09:35:00,37.84,37.91,37.81,37.91,17880.0,33.7512,33.8137,33.7245,33.8137,17880.0
2020-01-16 09:40:00,37.91,37.95,37.88,37.92,3484.0,33.8137,33.8493,33.7869,33.8226,3484.0
2020-01-16 09:45:00,37.93,37.93,37.88,37.91,2378.0,33.8315,33.8315,33.7869,33.8137,2378.0
2020-01-16 09:50:00,37.88,37.93,37.85,37.89,5104.0,33.7869,33.8315,33.7601,33.7958,5104.0
2020-01-16 09:55:00,37.85,37.87,37.8,37.83,9560.0,33.7601,33.778,33.7155,33.7423,9560.0
2020-01-16 10:00:00,37.85,37.87,37.78,37.81,13570.0,33.7601,33.778,33.6977,33.7245,13570.0
2020-01-16 10:05:00,37.81,37.9,37.79,37.89,18030.0,33.7245,33.8047,33.7066,33.7958,18030.0
2020-01-16 10:10:00,37.93,37.97,37.92,37.97,2824.0,33.8315,33.8672,33.8226,33.8672,2824.0
2020-01-16 10:15:00,37.99,38.04,37.9,37.9,15116.0,33.885,33.9296,33.8047,33.8047,15116.0
2020-01-16 10:20:00,37.88,37.92,37.88,37.88,5552.0,33.7869,33.8226,33.7869,33.7869,5552.0
2020-01-16 10:25:00,37.85,37.92,37.83,37.92,8928.0,33.7601,33.8226,33.7423,33.8226,8928.0
2020-01-16 10:30:00,37.96,38.1,37.96,38.1,9928.0,33.8583,33.9831,33.8583,33.9831,9928.0
2020-01-16 10:35:00,38.12,38.12,38.04,38.06,4542.0,34.001,34.001,33.9296,33.9475,4542.0
2020-01-16 10:40:00,38.07,38.07,37.99,38.01,3002.0,33.9564,33.9564,33.885,33.9029,3002.0
2020-01-16 10:45:00,38.01,38.03,37.99,38.0,5504.0,33.9029,33.9207,33.885,33.8939,5504.0
2020-01-16 10:50:00,38.01,38.06,37.99,38.04,5496.0,33.9029,33.9475,33.885,33.9296,5496.0
2020-01-16 10:55:00,38.02,38.02,37.99,37.99,4216.0,33.9118,33.9118,33.885,33.885,4216.0
2020-01-16 11:00:00,38.02,38.05,37.96,37.96,9600.0,33.9118,33.9385,33.8583,33.8583,9600.0
2020-01-16 11:05:00,37.96,37.99,37.96,37.96,9380.0,33.8583,33.885,33.8583,33.8583,9380.0
2020-01-16 11:10:00,37.98,37.98,37.91,37.91,3000.0,33.8761,33.8761,33.8137,33.8137,3000.0
2020-01-16 11:15:00,37.92,37.95,37.92,37.94,2400.0,33.8226,33.8493,33.8226,33.8404,2400.0
2020-01-16 11:20:00,37.93,37.95,37.92,37.92,7528.0,33.8315,33.8493,33.8226,33.8226,7528.0
2020-01-16 11:25:00,37.91,37.97,37.9,37.94,10650.0,33.8137,33.8672,33.8047,33.8404,10650.0
2020-01-16 11:30:00,37.96,37.97,37.93,37.94,3126.0,33.8583,33.8672,33.8315,33.8404,3126.0
2020-01-16 11:35:00,37.94,37.97,37.94,37.97,2126.0,33.8404,33.8672,33.8404,33.8672,2126.0
2020-01-16 11:40:00,37.97,37.97,37.94,37.94,1200.0,33.8672,33.8672,33.8404,33.8404,1200.0
2020-01-16 11:45:00,37.93,37.94,37.92,37.93,2472.0,33.8315,33.8404,33.8226,33.8315,2472.0
2020-01-16 11:50:00,37.92,37.92,37.88,37.88,3462.0,33.8226,33.8226,33.7869,33.7869,3462.0
2020-01-16 11:55:00,37.89,37.9,37.88,37.9,3800.0,33.7958,33.8047,33.7869,33.8047,3800.0
2020-01-16 12:00:00,37.9,37.95,37.89,37.95,4016.0,33.8047,33.8493,33.7958,33.8493,4016.0
2020-01-16 12:05:00,37.94,37.94,37.9,37.91,9354.0,33.8404,33.8404,33.8047,33.8137,9354.0
2020-01-16 12:10:00,37.92,37.94,37.91,37.92,5312.0,33.8226,33.8404,33.8137,33.8226,5312.0
2020-01-16 12:15:00,37.93,37.95,37.92,37.94,9110.0,33.8315,33.8493,33.8226,33.8404,9110.0
2020-01-16 12:20:00,37.93,37.95,37.93,37.95,2200.0,33.8315,33.8493,33.8315,33.8493,2200.0
2020-01-16 12:25:00,37.96,37.98,37.95,37.96,52814.0,33.8583,33.8761,33.8493,33.8583,52814.0
2020-01-16 12:30:00,37.97,37.98,37.96,37.98,5188.0,33.8672,33.8761,33.8583,33.8761,5188.0
2020-01-16 12:35:00,37.99,38.01,37.99,38.01,2600.0,33.885,33.9029,33.885,33.9029,2600.0
2020-01-16 12:40:00,38.0,38.01,37.99,37.99,3000.0,33.8939,33.9029,33.885,33.885,3000.0
2020-01-16 12:45:00,37.99,38.02,37.93,37.99,70854.0,33.885,33.9118,33.8315,33.885,70854.0
2020-01-16 12:50:00,37.99,38.03,37.99,37.99,5844.0,33.885,33.9207,33.885,33.885,5844.0
2020-01-16 12:55:00,38.0,38.05,38.0,38.05,4438.0,33.8939,33.9385,33.8939,33.9385,4438.0
2020-01-16 13:00:00,38.04,38.04,38.01,38.04,6514.0,33.9296,33.9296,33.9029,33.9296,6514.0
2020-01-16 13:05:00,38.05,38.05,38.02,38.02,1410.0,33.9385,33.9385,33.9118,33.9118,1410.0
2020-01-16 13:10:00,38.02,38.03,38.01,38.01,5000.0,33.9118,33.9207,33.9029,33.9029,5000.0
2020-01-16 13:15:00,38.02,38.03,37.99,38.03,4194.0,33.9118,33.9207,33.885,33.9207,4194.0
2020-01-16 13:20:00,38.06,38.08,38.04,38.08,21812.0,33.9475,33.9653,33.9296,33.9653,21812.0
2020-01-16 13:25:00,38.08,38.08,38.08,38.08,2322.0,33.9653,33.9653,33.9653,33.9653,2322.0
2020-01-16 13:30:00,38.08,38.16,38.08,38.15,4284.0,33.9653,34.0366,33.9653,34.0277,4284.0
2020-01-16 13:35:00,38.16,38.16,38.07,38.09,19480.0,34.0366,34.0366,33.9564,33.9742,19480.0
2020-01-16 13:40:00,38.07,38.09,38.06,38.08,10384.0,33.9564,33.9742,33.9475,33.9653,10384.0
2020-01-16 13:45:00,38.1,38.12,38.09,38.12,658.0,33.9831,34.001,33.9742,34.001,658.0
2020-01-16 13:50:00,38.12,38.13,38.09,38.13,3766.0,34.001,34.0099,33.9742,34.0099,3766.0
2020-01-16 13:55:00,38.14,38.14,38.12,38.13,5440.0,34.0188,34.0188,34.001,34.0099,5440.0
2020-01-16 14:00:00,38.12,38.15,38.1,38.15,19786.0,34.001,34.0277,33.9831,34.0277,19786.0
2020-01-16 14:05:00,38.13,38.22,38.13,38.21,3212.0,34.0099,34.0902,34.0099,34.0812,3212.0
2020-01-16 14:10:00,38.22,38.22,38.21,38.22,1364.0,34.0902,34.0902,34.0812,34.0902,1364.0
2020-01-16 14:15:00,38.23,38.24,38.19,38.2,4590.0,34.0991,34.108,34.0634,34.0723,4590.0
2020-01-16 14:20:00,38.18,38.19,38.18,38.18,1428.0,34.0545,34.0634,34.0545,34.0545,1428.0
2020-01-16 14:25:00,38.16,38.17,38.15,38.16,1240.0,34.0366,34.0456,34.0277,34.0366,1240.0
2020-01-16 14:30:00,38.16,38.18,38.14,38.16,13508.0,34.0366,34.0545,34.0188,34.0366,13508.0
2020-01-16 14:35:00,38.17,38.19,38.16,38.19,2658.0,34.0456,34.0634,34.0366,34.0634,2658.0
2020-01-16 14:40:00,38.19,38.19,38.16,38.16,3846.0,34.0634,34.0634,34.0366,34.0366,3846.0
2020-01-16 14:45:00,38.17,38.17,38.15,38.16,2316.0,34.0456,34.0456,34.0277,34.0366,2316.0
2020-01-16 14:50:00,38.15,38.16,38.15,38.15,1400.0,34.0277,34.0366,34.0277,34.0277,1400.0
2020-01-16 14:55:00,38.14,38.19,38.13,38.17,5052.0,34.0188,34.0634,34.0099,34.0456,5052.0
2020-01-16 15:00:00,38.17,38.2,38.17,38.19,20606.0,34.0456,34.0723,34.0456,34.0634,20606.0
2020-01-16 15:05:00,38.19,38.19,38.18,38.18,2694.0,34.0634,34.0634,34.0545,34.0545,2694.0
2020-01-16 15:10:00,38.18,38.21,38.18,38.21,4128.0,34.0545,34.0812,34.0545,34.0812,4128.0
2020-01-16 15:15:00,38.21,38.21,38.2,38.2,5068.0,34.0812,34.0812,34.0723,34.0723,5068.0
2020-01-16 15:20:00,38.19,38.2,38.18,38.18,27214.0,34.0634,34.0723,34.0545,34.0545,27214.0
2020-01-16 15:25:00,38.18,38.18,38.13,38.16,9812.0,34.0545,34.0545,34.0099,34.0366,9812.0
2020-01-16 15:30:00,38.17,38.18,38.13,38.13,7566.0,34.0456,34.0545,34.0099,34.0099,7566.0
2020-01-16 15:35:00,38.14,38.21,38.14,38.21,11270.0,34.0188,34.0812,34.0188,34.0812,11270.0
2020-01-16 15:40:00,38.21,38.22,38.2,38.21,34114.0,34.0812,34.0902,34.0723,34.0812,34114.0
2020-01-16 15:45:00,38.22,38.22,38.18,38.19,91410.0,34.0902,34.0902,34.0545,34.0634,91410.0
2020-01-16 15:50:00,38.2,38.21,38.13,38.16,37848.0,34.0723,34.0812,34.0099,34.0366,37848.0
2020-01-16 15:55:00,38.15,38.27,38.14,38.26,105642.0,34.0277,34.1348,34.0188,34.1258,105642.0
2020-01-17 09:30:00,38.34,38.38,38.23,38.33,27520.0,34.1972,34.2329,34.0991,34.1883,27520.0
2020-01-17 09:35:00,38.4,38.4,38.24,38.3,7600.0,34.2507,34.2507,34.108,34.1615,7600.0
2020-01-17 09:40:00,38.3,38.38,38.24,38.27,11982.0,34.1615,34.2329,34.108,34.1348,11982.0
2020-01-17 09:45:00,38.25,38.32,38.25,38.32,11940.0,34.1169,34.1794,34.1169,34.1794,11940.0
2020-01-17 09:50:00,38.32,38.33,38.22,38.22,10514.0,34.1794,34.1883,34.0902,34.0902,10514.0
2020-01-17 09:55:00,38.26,38.31,38.23,38.28,28234.0,34.1258,34.1704,34.0991,34.1437,28234.0
2020-01-17 10:00:00,38.32,38.34,38.27,38.32,25716.0,34.1794,34.1972,34.1348,34.1794,25716.0
2020-01-17 10:05:00,38.33,38.37,38.29,38.36,7542.0,34.1883,34.224,34.1526,34.215,7542.0
2020-01-17 10:10:00,38.4,38.41,38.27,38.27,28228.0,34.2507,34.2596,34.1348,34.1348,28228.0
2020-01-17 10:15:00,38.3,38.32,38.23,38.32,25912.0,34.1615,34.1794,34.0991,34.1794,25912.0
2020-01-17 10:20:00,38.33,38.34,38.3,38.32,9634.0,34.1883,34.1972,34.1615,34.1794,9634.0
2020-01-17 10:25:00,38.3,38.38,38.3,38.34,8148.0,34.1615,34.2329,34.1615,34.1972,8148.0
2020-01-17 10:30:00,38.34,38.4,38.31,38.36,11900.0,34.1972,34.2507,34.1704,34.215,11900.0
2020-01-17 10:35:00,38.38,38.38,38.31,38.34,3002.0,34.2329,34.2329,34.1704,34.1972,3002.0
2020-01-17 10:40:00,38.32,38.32,38.27,38.28,5862.0,34.1794,34.1794,34.1348,34.1437,5862.0
2020-01-17 10:45:00,38.27,38.3,38.26,38.29,4304.0,34.1348,34.1615,34.1258,34.1526,4304.0
2020-01-17 10:50:00,38.27,38.3,38.24,38.3,16108.0,34.1348,34.1615,34.108,34.1615,16108.0
2020-01-17 10:55:00,38.29,38.34,38.29,38.33,7976.0,34.1526,34.1972,34.1526,34.1883,7976.0
2020-01-17 11:00:00,38.34,38.43,38.34,38.43,4112.0,34.1972,34.2775,34.1972,34.2775,4112.0
2020-01-17 11:05:00,38.43,38.43,38.4,38.41,2446.0,34.2775,34.2775,34.2507,34.2596,2446.0
2020-01-17 11:10:00,38.4,38.41,38.3,38.3,18654.0,34.2507,34.2596,34.1615,34.1615,18654.0
2020-01-17 11:15:00,38.3,38.32,38.24,38.27,11324.0,34.1615,34.1794,34.108,34.1348,11324.0
2020-01-17 11:20:00,38.27,38.31,38.24,38.24,8000.0,34.1348,34.1704,34.108,34.108,8000.0
2020-01-17 11:25:00,38.24,38.27,38.24,38.25,7228.0,34.108,34.1348,34.108,34.1169,7228.0
2020-01-17 11:30:00,38.27,38.35,38.26,38.31,6834.0,34.1348,34.2061,34.1258,34.1704,6834.0
2020-01-17 11:35:00,38.34,38.34,38.28,38.28,1046.0,34.1972,34.1972,34.1437,34.1437,1046.0
2020-01-17 11:40:00,38.27,38.31,38.27,38.3,1902.0,34.1348,34.1704,34.1348,34.1615,1902.0
2020-01-17 11:45:00,38.28,38.29,38.24,38.25,3798.0,34.1437,34.1526,34.108,34.1169,3798.0
2020-01-17 11:50:00,38.27,38.28,38.25,38.28,6078.0,34.1348,34.1437,34.1169,34.1437,6078.0
2020-01-17 11:55:00,38.28,38.34,38.28,38.32,5500.0,34.1437,34.1972,34.1437,34.1794,5500.0
2020-01-17 12:00:00,38.27,38.27,38.25,38.27,2630.0,34.1348,34.1348,34.1169,34.1348,2630.0
2020-01-17 12:05:00,38.27,38.27,38.25,38.26,1464.0,34.1348,34.1348,34.1169,34.1258,1464.0
2020-01-17 12:10:00,38.27,38.28,38.26,38.27,4436.0,34.1348,34.1437,34.1258,34.1348,4436.0
2020-01-17 12:15:00,38.28,38.34,38.27,38.34,7124.0,34.1437,34.1972,34.1348,34.1972,7124.0
2020-01-17 12:20:00,38.35,38.35,38.32,38.34,2308.0,34.2061,34.2061,34.1794,34.1972,2308.0
2020-01-17 12:25:00,38.33,38.34,38.32,38.33,2434.0,34.1883,34.1972,34.1794,34.1883,2434.0
2020-01-17 12:30:00,38.3,38.31,38.29,38.29,1600.0,34.1615,34.1704,34.1526,34.1526,1600.0
2020-01-17 12:35:00,38.29,38.31,38.29,38.3,1200.0,34.1526,34.1704,34.1526,34.1615,1200.0
2020-01-17 12:40:00,38.32,38.32,38.3,38.31,4770.0,34.1794,34.1794,34.1615,34.1704,4770.0
2020-01-17 12:45:00,38.31,38.32,38.31,38.32,1654.0,34.1704,34.1794,34.1704,34.1794,1654.0
2020-01-17 12:50:00,38.32,38.33,38.32,38.33,2320.0,34.1794,34.1883,34.1794,34.1883,2320.0
2020-01-17 12:55:00,38.35,38.4,38.35,38.38,7106.0,34.2061,34.2507,34.2061,34.2329,7106.0
2020-01-17 13:00:00,38.38,38.41,38.38,38.4,4076.0,34.2329,34.2596,34.2329,34.2507,4076.0
2020-01-17 13:05:00,38.39,38.44,38.39,38.43,13924.0,34.2418,34.2864,34.2418,34.2775,13924.0
2020-01-17 13:10:00,38.44,38.47,38.43,38.46,38342.0,34.2864,34.3131,34.2775,34.3042,38342.0
2020-01-17 13:15:00,38.47,38.5,38.47,38.5,8352.0,34.3131,34.3399,34.3131,34.3399,8352.0
2020-01-17 13:20:00,38.49,38.49,38.47,38.49,4050.0,34.331,34.331,34.3131,34.331,4050.0
2020-01-17 13:25:00,38.48,38.48,38.41,38.44,7480.0,34.3221,34.3221,34.2596,34.2864,7480.0
2020-01-17 13:30:00,38.42,38.44,38.42,38.44,3528.0,34.2686,34.2864,34.2686,34.2864,3528.0
2020-01-17 13:35:00,38.43,38.44,38.41,38.41,4400.0,34.2775,34.2864,34.2596,34.2596,4400.0
2020-01-17 13:40:00,38.42,38.42,38.36,38.38,2404.0,34.2686,34.2686,34.215,34.2329,2404.0
2020-01-17 13:45:00,38.37,38.37,38.33,38.33,1200.0,34.224,34.224,34.1883,34.1883,1200.0
2020-01-17 13:50:00,38.32,38.33,38.31,38.32,2732.0,34.1794,34.1883,34.1704,34.1794,2732.0
2020-01-17 13:55:00,38.31,38.33,38.3,38.32,11884.0,34.1704,34.1883,34.1615,34.1794,11884.0
2020-01-17 14:00:00,38.31,38.32,38.29,38.3,6120.0,34.1704,34.1794,34.1526,34.1615,6120.0
2020-01-17 14:05:00,38.29,38.33,38.27,38.32,2664.0,34.1526,34.1883,34.1348,34.1794,2664.0
2020-01-17 14:10:00,38.31,38.34,38.31,38.34,3000.0,34.1704,34.1972,34.1704,34.1972,3000.0
2020-01-17 14:15:00,38.35,38.36,38.34,38.35,3484.0,34.2061,34.215,34.1972,34.2061,3484.0
2020-01-17 14:20:00,38.35,38.35,38.32,38.34,2440.0,34.2061,34.2061,34.1794,34.1972,2440.0
2020-01-17 14:25:00,38.35,38.35,38.31,38.32,4960.0,34.2061,34.2061,34.1704,34.1794,4960.0
2020-01-17 14:30:00,38.32,38.34,38.29,38.31,8260.0,34.1794,34.1972,34.1526,34.1704,8260.0
2020-01-17 14:35:00,38.31,38.37,38.29,38.34,13398.0,34.1704,34.224,34.1526,34.1972,13398.0
2020-01-17 14:40:00,38.32,38.33,38.29,38.29,5340.0,34.1794,34.1883,34.1526,34.1526,5340.0
2020-01-17 14:45:00,38.27,38.29,38.26,38.27,4416.0,34.1348,34.1526,34.1258,34.1348,4416.0
2020-01-17 14:50:00,38.27,38.28,38.26,38.26,4294.0,34.1348,34.1437,34.1258,34.1258,4294.0
2020-01-17 14:55:00,38.26,38.33,38.26,38.33,6148.0,34.1258,34.1883,34.1258,34.1883,6148.0
2020-01-17 15:00:00,38.32,38.32,38.27,38.29,7810.0,34.1794,34.1794,34.1348,34.1526,7810.0
2020-01-17 15:05:00,38.29,38.29,38.24,38.25,6672.0,34.1526,34.1526,34.108,34.1169,6672.0
2020-01-17 15:10:00,38.25,38.3,38.22,38.3,10928.0,34.1169,34.1615,34.0902,34.1615,10928.0
2020-01-17 15:15:00,38.3,38.33,38.29,38.33,9358.0,34.1615,34.1883,34.1526,34.1883,9358.0
2020-01-17 15:20:00,38.32,38.35,38.3,38.35,8478.0,34.1794,34.2061,34.1615,34.2061,8478.0
2020-01-17 15:25:00,38.34,38.36,38.32,38.33,9556.0,34.1972,34.215,34.1794,34.1883,9556.0
2020-01-17 15:30:00,38.33,38.35,38.31,38.33,7566.0,34.1883,34.2061,34.1704,34.1883,7566.0
2020-01-17 15:35:00,38.31,38.32,38.27,38.27,10232.0,34.1704,34.1794,34.1348,34.1348,10232.0
2020-01-17 15:40:00,38.28,38.35,38.27,38.34,14552.0,34.1437,34.2061,34.1348,34.1972,14552.0
2020-01-17 15:45:00,38.34,38.34,38.29,38.3,13276.0,34.1972,34.1972,34.1526,34.1615,13276.0
2020-01-17 15:50:00,38.3,38.33,38.27,38.3,36844.0,34.1615,34.1883,34.1348,34.1615,36844.0
2020-01-17 15:55:00,38.3,38.33,38.26,38.32,51388.0,34.1615,34.1883,34.1258,34.1794,51388.0
2020-01-21 09:30:00,38.3,38.3,38.2,38.22,12486.0,34.1615,34.1615,34.0723,34.0902,12486.0
2020-01-21 09:35:00,38.3,38.35,38.23,38.24,38940.0,34.1615,34.2061,34.0991,34.108,38940.0
2020-01-21 09:40:00,38.2,38.22,38.01,38.08,19004.0,34.0723,34.0902,33.9029,33.9653,19004.0
2020-01-21 09:45:00,38.09,38.1,38.01,38.02,12432.0,33.9742,33.9831,33.9029,33.9118,12432.0
2020-01-21 09:50:00,38.01,38.04,37.96,37.98,7884.0,33.9029,33.9296,33.8583,33.8761,7884.0
2020-01-21 09:55:00,37.99,38.08,37.99,38.02,21224.0,33.885,33.9653,33.885,33.9118,21224.0
2020-01-21 10:00:00,38.01,38.04,37.97,37.99,7256.0,33.9029,33.9296,33.8672,33.885,7256.0
2020-01-21 10:05:00,37.96,37.99,37.92,37.92,8358.0,33.8583,33.885,33.8226,33.8226,8358.0
2020-01-21 10:10:00,37.9,38.0,37.89,37.98,12834.0,33.8047,33.8939,33.7958,33.8761,12834.0
2020-01-21 10:15:00,37.96,37.96,37.91,37.91,1000.0,33.8583,33.8583,33.8137,33.8137,1000.0
2020-01-21 10:20:00,37.88,37.91,37.83,37.89,4600.0,33.7869,33.8137,33.7423,33.7958,4600.0
2020-01-21 10:25:00,37.87,37.92,37.85,37.91,2404.0,33.778,33.8226,33.7601,33.8137,2404.0
2020-01-21 10:30:00,37.94,37.94,37.91,37.91,3600.0,33.8404,33.8404,33.8137,33.8137,3600.0
2020-01-21 10:35:00,37.91,38.02,37.9,37.95,4774.0,33.8137,33.9118,33.8047,33.8493,4774.0
2020-01-21 10:40:00,37.96,37.97,37.92,37.93,3800.0,33.8583,33.8672,33.8226,33.8315,3800.0
2020-01-21 10:45:00,37.92,37.94,37.92,37.93,1824.0,33.8226,33.8404,33.8226,33.8315,1824.0
2020-01-21 10:50:00,37.92,37.94,37.92,37.94,1800.0,33.8226,33.8404,33.8226,33.8404,1800.0
2020-01-21 10:55:00,37.95,37.95,37.92,37.94,5206.0,33.8493,33.8493,33.8226,33.8404,5206.0
2020-01-21 11:00:00,37.94,38.01,37.94,38.01,5772.0,33.8404,33.9029,33.8404,33.9029,5772.0
2020-01-21 11:05:00,38.01,38.05,37.99,38.04,13542.0,33.9029,33.9385,33.885,33.9296,13542.0
2020-01-21 11:10:00,38.03,38.06,37.99,38.04,15394.0,33.9207,33.9475,33.885,33.9296,15394.0
2020-01-21 11:15:00,38.06,38.06,38.01,38.01,12326.0,33.9475,33.9475,33.9029,33.9029,12326.0
2020-01-21 11:20:00,38.01,38.01,37.98,37.98,2328.0,33.9029,33.9029,33.8761,33.8761,2328.0
2020-01-21 11:25:00,37.93,38.02,37.93,37.99,2044.0,33.8315,33.9118,33.8315,33.885,2044.0
2020-01-21 11:30:00,37.99,38.05,37.99,38.04,103720.0,33.885,33.9385,33.885,33.9296,103720.0
2020-01-21 11:35:00,38.03,38.06,38.01,38.06,54056.0,33.9207,33.9475,33.9029,33.9475,54056.0
2020-01-21 11:40:00,38.08,38.13,38.08,38.08,11468.0,33.9653,34.0099,33.9653,33.9653,11468.0
2020-01-21 11:45:00,38.09,38.19,38.08,38.19,8634.0,33.9742,34.0634,33.9653,34.0634,8634.0
2020-01-21 11:50:00,38.19,38.23,38.18,38.21,7558.0,34.0634,34.0991,34.0545,34.0812,7558.0
2020-01-21 11:55:00,38.21,38.25,38.2,38.24,5696.0,34.0812,34.1169,34.0723,34.108,5696.0
2020-01-21 12:00:00,38.25,38.27,38.24,38.26,10872.0,34.1169,34.1348,34.108,34.1258,10872.0
2020-01-21 12:05:00,38.25,38.29,38.23,38.27,8184.0,34.1169,34.1526,34.0991,34.1348,8184.0
2020-01-21 12:10:00,38.27,38.27,38.22,38.22,4480.0,34.1348,34.1348,34.0902,34.0902,4480.0
2020-01-21 12:15:00,38.22,38.27,38.22,38.24,4034.0,34.0902,34.1348,34.0902,34.108,4034.0
2020-01-21 12:20:00,38.24,38.27,38.24,38.27,1400.0,34.108,34.1348,34.108,34.1348,1400.0
2020-01-21 12:25:00,38.29,38.29,38.27,38.27,1400.0,34.1526,34.1526,34.1348,34.1348,1400.0
2020-01-21 12:30:00,38.28,38.32,38.28,38.31,4632.0,34.1437,34.1794,34.1437,34.1704,4632.0
2020-01-21 12:35:00,38.31,38.32,38.28,38.28,2432.0,34.1704,34.1794,34.1437,34.1437,2432.0
2020-01-21 12:40:00,38.27,38.32,38.27,38.29,16598.0,34.1348,34.1794,34.1348,34.1526,16598.0
2020-01-21 12:45:00,38.29,38.29,38.24,38.27,3200.0,34.1526,34.1526,34.108,34.1348,3200.0
2020-01-21 12:50:00,38.3,38.3,38.27,38.27,3986.0,34.1615,34.1615,34.1348,34.1348,3986.0
2020-01-21 12:55:00,38.27,38.31,38.27,38.3,2898.0,34.1348,34.1704,34.1348,34.1615,2898.0
2020-01-21 13:00:00,38.34,38.37,38.3,38.3,14882.0,34.1972,34.224,34.1615,34.1615,14882.0
2020-01-21 13:05:00,38.3,38.32,38.3,38.31,2088.0,34.1615,34.1794,34.1615,34.1704,2088.0
2020-01-21 13:10:00,38.32,38.32,38.28,38.29,1420.0,34.1794,34.1794,34.1437,34.1526,1420.0
2020-01-21 13:15:00,38.31,38.35,38.28,38.28,3692.0,34.1704,34.2061,34.1437,34.1437,3692.0
2020-01-21 13:20:00,38.27,38.28,38.22,38.24,6120.0,34.1348,34.1437,34.0902,34.108,6120.0
2020-01-21 13:25:00,38.26,38.26,38.23,38.24,666.0,34.1258,34.1258,34.0991,34.108,666.0
2020-01-21 13:30:00,38.24,38.24,38.19,38.2,4254.0,34.108,34.108,34.0634,34.0723,4254.0
2020-01-21 13:35:00,38.18,38.19,38.15,38.19,1600.0,34.0545,34.0634,34.0277,34.0634,1600.0
2020-01-21 13:40:00,38.17,38.17,38.1,38.1,2962.0,34.0456,34.0456,33.9831,33.9831,2962.0
2020-01-21 13:45:00,38.13,38.17,38.08,38.08,3230.0,34.0099,34.0456,33.9653,33.9653,3230.0
2020-01-21 13:50:00,38.1,38.1,38.01,38.04,3298.0,33.9831,33.9831,33.9029,33.9296,3298.0
2020-01-21 13:55:00,38.05,38.06,38.02,38.04,2926.0,33.9385,33.9475,33.9118,33.9296,2926.0
2020-01-21 14:00:00,38.02,38.07,38.01,38.06,3554.0,33.9118,33.9564,33.9029,33.9475,3554.0
2020-01-21 14:05:00,38.08,38.08,38.04,38.06,6272.0,33.9653,33.9653,33.9296,33.9475,6272.0
2020-01-21 14:10:00,38.07,38.08,38.06,38.07,2854.0,33.9564,33.9653,33.9475,33.9564,2854.0
2020-01-21 14:15:00,38.07,38.1,38.07,38.1,7528.0,33.9564,33.9831,33.9564,33.9831,7528.0
2020-01-21 14:20:00,38.08,38.1,38.06,38.1,5674.0,33.9653,33.9831,33.9475,33.9831,5674.0
2020-01-21 14:25:00,38.13,38.13,38.12,38.12,3662.0,34.0099,34.0099,34.001,34.001,3662.0
2020-01-21 14:30:00,38.11,38.18,38.1,38.17,13508.0,33.992,34.0545,33.9831,34.0456,13508.0
2020-01-21 14:35:00,38.17,38.21,38.17,38.2,4882.0,34.0456,34.0812,34.0456,34.0723,4882.0
2020-01-21 14:40:00,38.19,38.23,38.19,38.22,7674.0,34.0634,34.0991,34.0634,34.0902,7674.0
2020-01-21 14:45:00,38.23,38.24,38.2,38.21,5114.0,34.0991,34.108,34.0723,34.0812,5114.0
2020-01-21 14:50:00,38.2,38.28,38.19,38.28,21132.0,34.0723,34.1437,34.0634,34.1437,21132.0
2020-01-21 14:55:00,38.27,38.28,38.25,38.27,5764.0,34.1348,34.1437,34.1169,34.1348,5764.0
2020-01-21 15:00:00,38.26,38.29,38.25,38.28,15876.0,34.1258,34.1526,34.1169,34.1437,15876.0
2020-01-21 15:05:00,38.29,38.31,38.27,38.31,10028.0,34.1526,34.1704,34.1348,34.1704,10028.0
2020-01-21 15:10:00,38.31,38.33,38.3,38.32,6910.0,34.1704,34.1883,34.1615,34.1794,6910.0
2020-01-21 15:15:00,38.31,38.32,38.27,38.28,8960.0,34.1704,34.1794,34.1348,34.1437,8960.0
2020-01-21 15:20:00,38.27,38.31,38.26,38.31,10068.0,34.1348,34.1704,34.1258,34.1704,10068.0
2020-01-21 15:25:00,38.29,38.3,38.23,38.26,18638.0,34.1526,34.1615,34.0991,34.1258,18638.0
2020-01-21 15:30:00,38.25,38.31,38.24,38.26,19740.0,34.1169,34.1704,34.108,34.1258,19740.0
2020-01-21 15:35:00,38.26,38.27,38.22,38.24,16160.0,34.1258,34.1348,34.0902,34.108,16160.0
2020-01-21 15:40:00,38.26,38.26,38.18,38.19,18776.0,34.1258,34.1258,34.0545,34.0634,18776.0
2020-01-21 15:45:00,38.18,38.18,38.11,38.12,45314.0,34.0545,34.0545,33.992,34.001,45314.0
2020-01-21 15:50:00,38.1,38.13,38.06,38.08,35674.0,33.9831,34.0099,33.9475,33.9653,35674.0
2020-01-21 15:55:00,38.08,38.14,38.08,38.08,77088.0,33.9653,34.0188,33.9653,33.9653,77088.0
2020-01-22 09:30:00,38.33,38.4,38.26,38.4,10658.0,34.1883,34.2507,34.1258,34.2507,10658.0
2020-01-22 09:35:00,38.41,38.41,38.32,38.33,4738.0,34.2596,34.2596,34.1794,34.1883,4738.0
2020-01-22 09:40:00,38.21,38.29,38.17,38.18,10292.0,34.0812,34.1526,34.0456,34.0545,10292.0
2020-01-22 09:45:00,38.19,38.22,38.19,38.2,1852.0,34.0634,34.0902,34.0634,34.0723,1852.0
2020-01-22 09:50:00,38.2,38.2,38.06,38.08,13320.0,34.0723,34.0723,33.9475,33.9653,13320.0
2020-01-22 09:55:00,38.09,38.1,37.94,38.0,40498.0,33.9742,33.9831,33.8404,33.8939,40498.0
2020-01-22 10:00:00,38.0,38.04,37.94,37.98,27190.0,33.8939,33.9296,33.8404,33.8761,27190.0
2020-01-22 10:05:00,37.99,38.0,37.96,37.97,18626.0,33.885,33.8939,33.8583,33.8672,18626.0
2020-01-22 10:10:00,37.95,37.98,37.9,37.93,25478.0,33.8493,33.8761,33.8047,33.8315,25478.0
2020-01-22 10:15:00,37.88,37.9,37.85,37.88,7484.0,33.7869,33.8047,33.7601,33.7869,7484.0
2020-01-22 10:20:00,37.91,37.98,37.88,37.93,61352.0,33.8137,33.8761,33.7869,33.8315,61352.0
2020-01-22 10:25:00,37.91,37.97,37.9,37.95,19124.0,33.8137,33.8672,33.8047,33.8493,19124.0
2020-01-22 10:30:00,37.95,38.08,37.93,38.06,9524.0,33.8493,33.9653,33.8315,33.9475,9524.0
2020-01-22 10:35:00,38.08,38.19,38.08,38.12,13380.0,33.9653,34.0634,33.9653,34.001,13380.0
2020-01-22 10:40:00,38.12,38.22,38.1,38.16,71652.0,34.001,34.0902,33.9831,34.0366,71652.0
2020-01-22 10:45:00,38.16,38.2,38.12,38.19,4504.0,34.0366,34.0723,34.001,34.0634,4504.0
2020-01-22 10:50:00,38.2,38.2,38.02,38.06,9040.0,34.0723,34.0723,33.9118,33.9475,9040.0
2020-01-22 10:55:00,38.02,38.06,37.92,38.03,23608.0,33.9118,33.9475,33.8226,33.9207,23608.0
2020-01-22 11:00:00,38.06,38.16,38.04,38.15,13600.0,33.9475,34.0366,33.9296,34.0277,13600.0
2020-01-22 11:05:00,38.15,38.15,37.99,38.0,15900.0,34.0277,34.0277,33.885,33.8939,15900.0
2020-01-22 11:10:00,38.0,38.09,37.99,37.99,7108.0,33.8939,33.9742,33.885,33.885,7108.0
2020-01-22 11:15:00,37.97,38.06,37.97,38.05,3902.0,33.8672,33.9475,33.8672,33.9385,3902.0
2020-01-22 11:20:00,38.06,38.08,38.02,38.05,4328.0,33.9475,33.9653,33.9118,33.9385,4328.0
2020-01-22 11:25:00,38.08,38.08,38.02,38.02,4800.0,33.9653,33.9653,33.9118,33.9118,4800.0
2020-01-22 11:30:00,37.99,38.05,37.99,38.04,5424.0,33.885,33.9385,33.885,33.9296,5424.0
2020-01-22 11:35:00,38.05,38.05,37.99,38.02,3046.0,33.9385,33.9385,33.885,33.9118,3046.0
2020-01-22 11:40:00,37.99,38.01,37.95,37.98,5764.0,33.885,33.9029,33.8493,33.8761,5764.0
2020-01-22 11:45:00,37.98,38.05,37.98,38.03,7278.0,33.8761,33.9385,33.8761,33.9207,7278.0
2020-01-22 11:50:00,38.03,38.06,38.03,38.04,2868.0,33.9207,33.9475,33.9207,33.9296,2868.0
2020-01-22 11:55:00,38.04,38.04,37.98,38.02,6044.0,33.9296,33.9296,33.8761,33.9118,6044.0
2020-01-22 12:00:00,38.02,38.04,38.01,38.04,3464.0,33.9118,33.9296,33.9029,33.9296,3464.0
2020-01-22 12:05:00,38.04,38.06,38.01,38.01,7792.0,33.9296,33.9475,33.9029,33.9029,7792.0
2020-01-22 12:10:00,38.02,38.02,37.99,38.0,10324.0,33.9118,33.9118,33.885,33.8939,10324.0
2020-01-22 12:15:00,38.01,38.01,37.94,37.94,3958.0,33.9029,33.9029,33.8404,33.8404,3958.0
2020-01-22 12:20:00,37.95,37.95,37.92,37.92,3246.0,33.8493,33.8493,33.8226,33.8226,3246.0
2020-01-22 12:25:00,37.93,38.01,37.91,38.01,5986.0,33.8315,33.9029,33.8137,33.9029,5986.0
2020-01-22 12:30:00,38.02,38.03,37.99,38.02,4230.0,33.9118,33.9207,33.885,33.9118,4230.0
2020-01-22 12:35:00,38.01,38.04,38.01,38.03,4676.0,33.9029,33.9296,33.9029,33.9207,4676.0
2020-01-22 12:40:00,38.04,38.05,38.01,38.01,2390.0,33.9296,33.9385,33.9029,33.9029,2390.0
2020-01-22 12:45:00,38.02,38.05,38.01,38.05,4930.0,33.9118,33.9385,33.9029,33.9385,4930.0
2020-01-22 12:50:00,38.05,38.08,38.05,38.06,5476.0,33.9385,33.9653,33.9385,33.9475,5476.0
2020-01-22 12:55:00,38.05,38.07,38.03,38.07,3792.0,33.9385,33.9564,33.9207,33.9564,3792.0
2020-01-22 13:00:00,38.07,38.08,38.04,38.04,4358.0,33.9564,33.9653,33.9296,33.9296,4358.0
2020-01-22 13:05:00,38.06,38.07,38.04,38.07,4106.0,33.9475,33.9564,33.9296,33.9564,4106.0
2020-01-22 13:10:00,38.07,38.13,38.04,38.13,11780.0,33.9564,34.0099,33.9296,34.0099,11780.0
2020-01-22 13:15:00,38.12,38.12,38.05,38.07,15158.0,34.001,34.001,33.9385,33.9564,15158.0
2020-01-22 13:20:00,38.07,38.07,38.05,38.05,3858.0,33.9564,33.9564,33.9385,33.9385,3858.0
2020-01-22 13:25:00,38.01,38.04,38.01,38.04,4234.0,33.9029,33.9296,33.9029,33.9296,4234.0
2020-01-22 13:30:00,38.05,38.06,38.02,38.04,8222.0,33.9385,33.9475,33.9118,33.9296,8222.0
2020-01-22 13:35:00,38.04,38.05,38.01,38.05,4600.0,33.9296,33.9385,33.9029,33.9385,4600.0
2020-01-22 13:40:00,38.06,38.06,37.97,37.98,5506.0,33.9475,33.9475,33.8672,33.8761,5506.0
2020-01-22 13:45:00,37.97,37.99,37.96,37.98,8012.0,33.8672,33.885,33.8583,33.8761,8012.0
2020-01-22 13:50:00,37.96,37.96,37.92,37.92,5748.0,33.8583,33.8583,33.8226,33.8226,5748.0
2020-01-22 13:55:00,37.93,37.95,37.87,37.87,15390.0,33.8315,33.8493,33.778,33.778,15390.0
2020-01-22 14:00:00,37.87,37.88,37.82,37.86,20088.0,33.778,33.7869,33.7334,33.7691,20088.0
2020-01-22 14:05:00,37.88,37.97,37.88,37.9,42068.0,33.7869,33.8672,33.7869,33.8047,42068.0
2020-01-22 14:10:00,37.9,37.94,37.85,37.92,33798.0,33.8047,33.8404,33.7601,33.8226,33798.0
2020-01-22 14:15:00,37.91,37.95,37.91,37.91,7690.0,33.8137,33.8493,33.8137,33.8137,7690.0
2020-01-22 14:20:00,37.9,37.93,37.9,37.93,8048.0,33.8047,33.8315,33.8047,33.8315,8048.0
2020-01-22 14:25:00,37.92,37.97,37.91,37.96,14760.0,33.8226,33.8672,33.8137,33.8583,14760.0
2020-01-22 14:30:00,37.96,37.98,37.94,37.96,8030.0,33.8583,33.8761,33.8404,33.8583,8030.0
2020-01-22 14:35:00,37.94,37.97,37.92,37.96,9850.0,33.8404,33.8672,33.8226,33.8583,9850.0
2020-01-22 14:40:00,37.97,37.97,37.89,37.9,3954.0,33.8672,33.8672,33.7958,33.8047,3954.0
2020-01-22 14:45:00,37.9,37.95,37.9,37.93,10222.0,33.8047,33.8493,33.8047,33.8315,10222.0
2020-01-22 14:50:00,37.93,37.94,37.92,37.94,8822.0,33.8315,33.8404,33.8226,33.8404,8822.0
2020-01-22 14:55:00,37.95,37.95,37.92,37.92,7780.0,33.8493,33.8493,33.8226,33.8226,7780.0
2020-01-22 15:00:00,37.92,37.92,37.88,37.9,47298.0,33.8226,33.8226,33.7869,33.8047,47298.0
2020-01-22 15:05:00,37.88,37.95,37.88,37.95,32212.0,33.7869,33.8493,33.7869,33.8493,32212.0
2020-01-22 15:10:00,37.95,37.99,37.95,37.99,2310.0,33.8493,33.885,33.8493,33.885,2310.0
2020-01-22 15:15:00,37.96,37.96,37.89,37.91,10064.0,33.8583,33.8583,33.7958,33.8137,10064.0
2020-01-22 15:20:00,37.9,37.9,37.82,37.85,23644.0,33.8047,33.8047,33.7334,33.7601,23644.0
2020-01-22 15:25:00,37.85,37.87,37.83,37.87,13212.0,33.7601,33.778,33.7423,33.778,13212.0
2020-01-22 15:30:00,37.88,37.9,37.84,37.88,18296.0,33.7869,33.8047,33.7512,33.7869,18296.0
2020-01-22 15:35:00,37.88,37.92,37.87,37.88,18426.0,33.7869,33.8226,33.778,33.7869,18426.0
2020-01-22 15:40:00,37.88,37.91,37.88,37.91,13160.0,33.7869,33.8137,33.7869,33.8137,13160.0
2020-01-22 15:45:00,37.89,37.93,37.88,37.9,17274.0,33.7958,33.8315,33.7869,33.8047,17274.0
2020-01-22 15:50:00,37.9,37.9,37.85,37.88,49584.0,33.8047,33.8047,33.7601,33.7869,49584.0
2020-01-22 15:55:00,37.88,37.89,37.82,37.85,66802.0,33.7869,33.7958,33.7334,33.7601,66802.0
2020-01-23 09:30:00,37.37,37.49,37.3,37.34,49192.0,33.544,33.6517,33.4812,33.5171,49192.0
2020-01-23 09:35:00,37.35,37.35,37.21,37.28,7056.0,33.5261,33.5261,33.4004,33.4632,7056.0
2020-01-23 09:40:00,37.24,37.33,37.22,37.24,7696.0,33.4273,33.5081,33.4094,33.4273,7696.0
2020-01-23 09:45:00,37.24,37.38,37.24,37.38,5772.0,33.4273,33.553,33.4273,33.553,5772.0
2020-01-23 09:50:00,37.39,37.48,37.38,37.48,7990.0,33.562,33.6427,33.553,33.6427,7990.0
2020-01-23 09:55:00,37.49,37.58,37.44,37.56,10850.0,33.6517,33.7325,33.6068,33.7146,10850.0
2020-01-23 10:00:00,37.6,37.64,37.58,37.58,4764.0,33.7505,33.7864,33.7325,33.7325,4764.0
2020-01-23 10:05:00,37.61,37.8,37.59,37.77,27778.0,33.7594,33.93,33.7415,33.9031,27778.0
2020-01-23 10:10:00,37.8,37.81,37.72,37.76,6850.0,33.93,33.939,33.8582,33.8941,6850.0
2020-01-23 10:15:00,37.81,37.81,37.75,37.77,6366.0,33.939,33.939,33.8851,33.9031,6366.0
2020-01-23 10:20:00,37.75,37.82,37.73,37.82,9472.0,33.8851,33.9479,33.8671,33.9479,9472.0
2020-01-23 10:25:00,37.81,37.83,37.74,37.77,21296.0,33.939,33.9569,33.8761,33.9031,21296.0
2020-01-23 10:30:00,37.8,37.88,37.77,37.88,35820.0,33.93,34.0018,33.9031,34.0018,35820.0
2020-01-23 10:35:00,37.91,37.92,37.86,37.88,10588.0,34.0287,34.0377,33.9838,34.0018,10588.0
2020-01-23 10:40:00,37.87,37.92,37.84,37.87,15820.0,33.9928,34.0377,33.9659,33.9928,15820.0
2020-01-23 10:45:00,37.87,37.87,37.8,37.8,10924.0,33.9928,33.9928,33.93,33.93,10924.0
2020-01-23 10:50:00,37.82,37.87,37.81,37.81,3930.0,33.9479,33.9928,33.939,33.939,3930.0
2020-01-23 10:55:00,37.77,37.81,37.76,37.77,3886.0,33.9031,33.939,33.8941,33.9031,3886.0
2020-01-23 11:00:00,37.79,37.82,37.77,37.79,5300.0,33.921,33.9479,33.9031,33.921,5300.0
2020-01-23 11:05:00,37.84,37.86,37.74,37.76,20780.0,33.9659,33.9838,33.8761,33.8941,20780.0
2020-01-23 11:10:00,37.74,37.77,37.7,37.72,4546.0,33.8761,33.9031,33.8402,33.8582,4546.0
2020-01-23 11:15:00,37.74,37.74,37.63,37.66,4844.0,33.8761,33.8761,33.7774,33.8043,4844.0
2020-01-23 11:20:00,37.65,37.7,37.64,37.66,6230.0,33.7953,33.8402,33.7864,33.8043,6230.0
2020-01-23 11:25:00,37.64,37.71,37.64,37.71,4816.0,33.7864,33.8492,33.7864,33.8492,4816.0
2020-01-23 11:30:00,37.7,37.72,37.7,37.72,1720.0,33.8402,33.8582,33.8402,33.8582,1720.0
2020-01-23 11:35:00,37.77,37.82,37.76,37.8,11776.0,33.9031,33.9479,33.8941,33.93,11776.0
2020-01-23 11:40:00,37.8,37.81,37.75,37.75,3584.0,33.93,33.939,33.8851,33.8851,3584.0
2020-01-23 11:45:00,37.77,37.79,37.76,37.77,4758.0,33.9031,33.921,33.8941,33.9031,4758.0
2020-01-23 11:50:00,37.76,37.81,37.76,37.8,13888.0,33.8941,33.939,33.8941,33.93,13888.0
2020-01-23 11:55:00,37.8,37.81,37.76,37.79,15604.0,33.93,33.939,33.8941,33.921,15604.0
2020-01-23 12:00:00,37.78,37.79,37.74,37.77,4816.0,33.912,33.921,33.8761,33.9031,4816.0
2020-01-23 12:05:00,37.77,37.81,37.76,37.8,5902.0,33.9031,33.939,33.8941,33.93,5902.0
2020-01-23 12:10:00,37.8,37.84,37.79,37.81,3890.0,33.93,33.9659,33.921,33.939,3890.0
2020-01-23 12:15:00,37.83,37.87,37.83,37.87,2456.0,33.9569,33.9928,33.9569,33.9928,2456.0
2020-01-23 12:20:00,37.85,37.86,37.84,37.85,4214.0,33.9749,33.9838,33.9659,33.9749,4214.0
2020-01-23 12:25:00,37.85,37.88,37.85,37.88,2630.0,33.9749,34.0018,33.9749,34.0018,2630.0
2020-01-23 12:30:00,37.88,37.95,37.88,37.93,7784.0,34.0018,34.0646,34.0018,34.0467,7784.0
2020-01-23 12:35:00,37.94,37.94,37.91,37.91,3740.0,34.0556,34.0556,34.0287,34.0287,3740.0
2020-01-23 12:40:00,37.89,37.9,37.85,37.87,3046.0,34.0108,34.0197,33.9749,33.9928,3046.0
2020-01-23 12:45:00,37.88,37.91,37.88,37.9,2986.0,34.0018,34.0287,34.0018,34.0197,2986.0
2020-01-23 12:50:00,37.9,37.97,37.9,37.97,2824.0,34.0197,34.0826,34.0197,34.0826,2824.0
2020-01-23 12:55:00,37.97,37.99,37.9,37.9,18354.0,34.0826,34.1005,34.0197,34.0197,18354.0
2020-01-23 13:00:00,37.9,37.91,37.84,37.9,4810.0,34.0197,34.0287,33.9659,34.0197,4810.0
2020-01-23 13:05:00,37.9,37.96,37.9,37.94,5514.0,34.0197,34.0736,34.0197,34.0556,5514.0
2020-01-23 13:10:00,37.95,37.95,37.93,37.94,11736.0,34.0646,34.0646,34.0467,34.0556,11736.0
2020-01-23 13:15:00,37.95,37.96,37.93,37.96,2570.0,34.0646,34.0736,34.0467,34.0736,2570.0
2020-01-23 13:20:00,37.96,37.97,37.91,37.96,7248.0,34.0736,34.0826,34.0287,34.0736,7248.0
2020-01-23 13:25:00,37.97,38.06,37.97,37.99,7546.0,34.0826,34.1634,34.0826,34.1005,7546.0
2020-01-23 13:30:00,37.99,37.99,37.96,37.99,2200.0,34.1005,34.1005,34.0736,34.1005,2200.0
2020-01-23 13:35:00,37.99,37.99,37.95,37.96,3958.0,34.1005,34.1005,34.0646,34.0736,3958.0
2020-01-23 13:40:00,37.98,38.01,37.94,37.95,5200.0,34.0916,34.1185,34.0556,34.0646,5200.0
2020-01-23 13:45:00,37.93,37.95,37.89,37.94,10996.0,34.0467,34.0646,34.0108,34.0556,10996.0
2020-01-23 13:50:00,37.95,37.96,37.93,37.96,4862.0,34.0646,34.0736,34.0467,34.0736,4862.0
2020-01-23 13:55:00,37.95,37.99,37.95,37.97,8590.0,34.0646,34.1005,34.0646,34.0826,8590.0
2020-01-23 14:00:00,37.97,38.03,37.96,38.01,9280.0,34.0826,34.1364,34.0736,34.1185,9280.0
2020-01-23 14:05:00,38.02,38.02,37.96,37.99,8036.0,34.1275,34.1275,34.0736,34.1005,8036.0
2020-01-23 14:10:00,37.99,38.05,37.99,38.04,2608.0,34.1005,34.1544,34.1005,34.1454,2608.0
2020-01-23 14:15:00,38.05,38.07,37.98,38.07,8158.0,34.1544,34.1723,34.0916,34.1723,8158.0
2020-01-23 14:20:00,38.06,38.09,38.05,38.09,5218.0,34.1634,34.1903,34.1544,34.1903,5218.0
2020-01-23 14:25:00,38.09,38.09,38.06,38.07,4024.0,34.1903,34.1903,34.1634,34.1723,4024.0
2020-01-23 14:30:00,38.07,38.09,38.07,38.07,7380.0,34.1723,34.1903,34.1723,34.1723,7380.0
2020-01-23 14:35:00,38.07,38.07,38.01,38.01,10510.0,34.1723,34.1723,34.1185,34.1185,10510.0
2020-01-23 14:40:00,38.0,38.0,37.96,37.98,8134.0,34.1095,34.1095,34.0736,34.0916,8134.0
2020-01-23 14:45:00,37.99,37.99,37.96,37.99,6942.0,34.1005,34.1005,34.0736,34.1005,6942.0
2020-01-23 14:50:00,37.99,38.01,37.96,37.98,6420.0,34.1005,34.1185,34.0736,34.0916,6420.0
2020-01-23 14:55:00,37.99,38.04,37.98,38.03,7456.0,34.1005,34.1454,34.0916,34.1364,7456.0
2020-01-23 15:00:00,38.04,38.04,38.01,38.01,7780.0,34.1454,34.1454,34.1185,34.1185,7780.0
2020-01-23 15:05:00,37.99,38.02,37.98,38.01,9360.0,34.1005,34.1275,34.0916,34.1185,9360.0
2020-01-23 15:10:00,37.99,38.0,37.96,37.97,9830.0,34.1005,34.1095,34.0736,34.0826,9830.0
2020-01-23 15:15:00,37.97,37.99,37.96,37.97,9628.0,34.0826,34.1005,34.0736,34.0826,9628.0
2020-01-23 15:20:00,37.98,38.0,37.96,37.99,11602.0,34.0916,34.1095,34.0736,34.1005,11602.0
2020-01-23 15:25:00,37.98,37.99,37.95,37.98,8666.0,34.0916,34.1005,34.0646,34.0916,8666.0
2020-01-23 15:30:00,37.98,37.99,37.95,37.97,19116.0,34.0916,34.1005,34.0646,34.0826,19116.0
2020-01-23 15:35:00,37.96,37.97,37.88,37.88,29096.0,34.0736,34.0826,34.0018,34.0018,29096.0
2020-01-23 15:40:00,37.88,37.91,37.86,37.87,20892.0,34.0018,34.0287,33.9838,33.9928,20892.0
2020-01-23 15:45:00,37.87,37.92,37.85,37.92,26502.0,33.9928,34.0377,33.9749,34.0377,26502.0
2020-01-23 15:50:00,37.92,37.92,37.8,37.81,60118.0,34.0377,34.0377,33.93,33.939,60118.0
2020-01-23 15:55:00,37.81,37.82,37.72,37.74,166668.0,33.939,33.9479,33.8582,33.8761,166668.0
2020-01-24 09:30:00,37.89,37.89,37.73,37.75,12382.0,34.0108,34.0108,33.8671,33.8851,12382.0
2020-01-24 09:35:00,37.81,37.85,37.67,37.7,5394.0,33.939,33.9749,33.8133,33.8402,5394.0
2020-01-24 09:40:00,37.73,37.81,37.72,37.78,8892.0,33.8671,33.939,33.8582,33.912,8892.0
2020-01-24 09:45:00,37.74,37.74,37.62,37.62,4554.0,33.8761,33.8761,33.7684,33.7684,4554.0
2020-01-24 09:50:00,37.66,37.75,37.65,37.73,5924.0,33.8043,33.8851,33.7953,33.8671,5924.0
2020-01-24 09:55:00,37.79,37.81,37.77,37.79,4046.0,33.921,33.939,33.9031,33.921,4046.0
2020-01-24 10:00:00,37.77,37.77,37.67,37.71,3990.0,33.9031,33.9031,33.8133,33.8492,3990.0
2020-01-24 10:05:00,37.71,37.73,37.69,37.7,12128.0,33.8492,33.8671,33.8312,33.8402,12128.0
2020-01-24 10:10:00,37.68,37.79,37.68,37.77,22902.0,33.8223,33.921,33.8223,33.9031,22902.0
2020-01-24 10:15:00,37.77,37.77,37.7,37.73,5654.0,33.9031,33.9031,33.8402,33.8671,5654.0
2020-01-24 10:20:00,37.71,37.71,37.67,37.67,2688.0,33.8492,33.8492,33.8133,33.8133,2688.0
2020-01-24 10:25:00,37.63,37.65,37.6,37.62,2594.0,33.7774,33.7953,33.7505,33.7684,2594.0
2020-01-24 10:30:00,37.63,37.63,37.61,37.61,4164.0,33.7774,33.7774,33.7594,33.7594,4164.0
2020-01-24 10:35:00,37.58,37.6,37.54,37.6,6548.0,33.7325,33.7505,33.6966,33.7505,6548.0
2020-01-24 10:40:00,37.6,37.6,37.54,37.54,4086.0,33.7505,33.7505,33.6966,33.6966,4086.0
2020-01-24 10:45:00,37.55,37.55,37.48,37.49,4902.0,33.7056,33.7056,33.6427,33.6517,4902.0
2020-01-24 10:50:00,37.49,37.56,37.49,37.56,2404.0,33.6517,33.7146,33.6517,33.7146,2404.0
2020-01-24 10:55:00,37.6,37.62,37.58,37.62,3880.0,33.7505,33.7684,33.7325,33.7684,3880.0
2020-01-24 11:00:00,37.6,37.67,37.58,37.63,4032.0,33.7505,33.8133,33.7325,33.7774,4032.0
2020-01-24 11:05:00,37.63,37.63,37.59,37.6,2324.0,33.7774,33.7774,33.7415,33.7505,2324.0
2020-01-24 11:10:00,37.6,37.66,37.6,37.63,2688.0,33.7505,33.8043,33.7505,33.7774,2688.0
2020-01-24 11:15:00,37.63,37.63,37.51,37.52,4960.0,33.7774,33.7774,33.6697,33.6786,4960.0
2020-01-24 11:20:00,37.54,37.54,37.47,37.47,11352.0,33.6966,33.6966,33.6338,33.6338,11352.0
2020-01-24 11:25:00,37.45,37.45,37.4,37.43,5000.0,33.6158,33.6158,33.5709,33.5979,5000.0
2020-01-24 11:30:00,37.44,37.46,37.41,37.43,10758.0,33.6068,33.6248,33.5799,33.5979,10758.0
2020-01-24 11:35:00,37.42,37.49,37.42,37.48,8400.0,33.5889,33.6517,33.5889,33.6427,8400.0
2020-01-24 11:40:00,37.48,37.49,37.4,37.41,5592.0,33.6427,33.6517,33.5709,33.5799,5592.0
2020-01-24 11:45:00,37.41,37.45,37.39,37.42,7678.0,33.5799,33.6158,33.562,33.5889,7678.0
2020-01-24 11:50:00,37.42,37.45,37.41,37.42,2430.0,33.5889,33.6158,33.5799,33.5889,2430.0
2020-01-24 11:55:00,37.43,37.46,37.37,37.38,5090.0,33.5979,33.6248,33.544,33.553,5090.0
2020-01-24 12:00:00,37.38,37.38,37.35,37.38,2788.0,33.553,33.553,33.5261,33.553,2788.0
2020-01-24 12:05:00,37.38,37.4,37.32,37.32,3826.0,33.553,33.5709,33.4991,33.4991,3826.0
2020-01-24 12:10:00,37.32,37.33,37.27,37.27,10934.0,33.4991,33.5081,33.4542,33.4542,10934.0
2020-01-24 12:15:00,37.29,37.3,37.2,37.24,12220.0,33.4722,33.4812,33.3914,33.4273,12220.0
2020-01-24 12:20:00,37.24,37.28,37.24,37.27,9172.0,33.4273,33.4632,33.4273,33.4542,9172.0
2020-01-24 12:25:00,37.27,37.29,37.22,37.25,6656.0,33.4542,33.4722,33.4094,33.4363,6656.0
2020-01-24 12:30:00,37.26,37.32,37.23,37.32,5948.0,33.4453,33.4991,33.4183,33.4991,5948.0
2020-01-24 12:35:00,37.32,37.34,37.31,37.33,5190.0,33.4991,33.5171,33.4901,33.5081,5190.0
2020-01-24 12:40:00,37.33,37.36,37.32,37.33,7522.0,33.5081,33.535,33.4991,33.5081,7522.0
2020-01-24 12:45:00,37.32,37.37,37.31,37.34,8446.0,33.4991,33.544,33.4901,33.5171,8446.0
2020-01-24 12:50:00,37.4,37.4,37.35,37.37,6586.0,33.5709,33.5709,33.5261,33.544,6586.0
2020-01-24 12:55:00,37.38,37.39,37.33,37.36,3280.0,33.553,33.562,33.5081,33.535,3280.0
2020-01-24 13:00:00,37.37,37.37,37.28,37.28,7296.0,33.544,33.544,33.4632,33.4632,7296.0
2020-01-24 13:05:00,37.28,37.34,37.28,37.34,8568.0,33.4632,33.5171,33.4632,33.5171,8568.0
2020-01-24 13:10:00,37.33,37.35,37.32,37.35,5058.0,33.5081,33.5261,33.4991,33.5261,5058.0
2020-01-24 13:15:00,37.35,37.37,37.34,37.35,2200.0,33.5261,33.544,33.5171,33.5261,2200.0
2020-01-24 13:20:00,37.34,37.35,37.31,37.33,3334.0,33.5171,33.5261,33.4901,33.5081,3334.0
2020-01-24 13:25:00,37.33,37.34,37.27,37.27,4470.0,33.5081,33.5171,33.4542,33.4542,4470.0
2020-01-24 13:30:00,37.25,37.26,37.23,37.23,2550.0,33.4363,33.4453,33.4183,33.4183,2550.0
2020-01-24 13:35:00,37.24,37.28,37.24,37.27,3348.0,33.4273,33.4632,33.4273,33.4542,3348.0
2020-01-24 13:40:00,37.24,37.24,37.23,37.24,4714.0,33.4273,33.4273,33.4183,33.4273,4714.0
2020-01-24 13:45:00,37.24,37.27,37.2,37.21,7246.0,33.4273,33.4542,33.3914,33.4004,7246.0
2020-01-24 13:50:00,37.21,37.22,37.18,37.2,4800.0,33.4004,33.4094,33.3735,33.3914,4800.0
2020-01-24 13:55:00,37.21,37.22,37.2,37.22,3298.0,33.4004,33.4094,33.3914,33.4094,3298.0
2020-01-24 14:00:00,37.24,37.25,37.2,37.21,7214.0,33.4273,33.4363,33.3914,33.4004,7214.0
2020-01-24 14:05:00,37.22,37.27,37.22,37.27,13850.0,33.4094,33.4542,33.4094,33.4542,13850.0
2020-01-24 14:10:00,37.27,37.3,37.26,37.3,5178.0,33.4542,33.4812,33.4453,33.4812,5178.0
2020-01-24 14:15:00,37.27,37.27,37.25,37.25,3278.0,33.4542,33.4542,33.4363,33.4363,3278.0
2020-01-24 14:20:00,37.26,37.27,37.24,37.24,5528.0,33.4453,33.4542,33.4273,33.4273,5528.0
2020-01-24 14:25:00,37.27,37.35,37.26,37.28,13780.0,33.4542,33.5261,33.4453,33.4632,13780.0
2020-01-24 14:30:00,37.27,37.27,37.26,37.27,21586.0,33.4542,33.4542,33.4453,33.4542,21586.0
2020-01-24 14:35:00,37.27,37.3,37.24,37.27,7062.0,33.4542,33.4812,33.4273,33.4542,7062.0
2020-01-24 14:40:00,37.29,37.31,37.25,37.27,7464.0,33.4722,33.4901,33.4363,33.4542,7464.0
2020-01-24 14:45:00,37.26,37.32,37.26,37.3,8136.0,33.4453,33.4991,33.4453,33.4812,8136.0
2020-01-24 14:50:00,37.32,37.36,37.32,37.35,38778.0,33.4991,33.535,33.4991,33.5261,38778.0
2020-01-24 14:55:00,37.35,37.44,37.34,37.44,4886.0,33.5261,33.6068,33.5171,33.6068,4886.0
2020-01-24 15:00:00,37.44,37.52,37.43,37.52,4640.0,33.6068,33.6786,33.5979,33.6786,4640.0
2020-01-24 15:05:00,37.52,37.54,37.49,37.5,3692.0,33.6786,33.6966,33.6517,33.6607,3692.0
2020-01-24 15:10:00,37.5,37.52,37.49,37.51,5634.0,33.6607,33.6786,33.6517,33.6697,5634.0
2020-01-24 15:15:00,37.51,37.56,37.51,37.55,4342.0,33.6697,33.7146,33.6697,33.7056,4342.0
2020-01-24 15:20:00,37.54,37.58,37.52,37.56,9620.0,33.6966,33.7325,33.6786,33.7146,9620.0
2020-01-24 15:25:00,37.56,37.59,37.56,37.58,10780.0,33.7146,33.7415,33.7146,33.7325,10780.0
2020-01-24 15:30:00,37.57,37.57,37.45,37.46,15856.0,33.7235,33.7235,33.6158,33.6248,15856.0
2020-01-24 15:35:00,37.46,37.52,37.43,37.44,16360.0,33.6248,33.6786,33.5979,33.6068,16360.0
2020-01-24 15:40:00,37.43,37.44,37.4,37.4,18778.0,33.5979,33.6068,33.5709,33.5709,18778.0
2020-01-24 15:45:00,37.41,37.46,37.4,37.46,30652.0,33.5799,33.6248,33.5709,33.6248,30652.0
2020-01-24 15:50:00,37.45,37.56,37.41,37.56,46698.0,33.6158,33.7146,33.5799,33.7146,46698.0
2020-01-24 15:55:00,37.56,37.58,37.48,37.49,113652.0,33.7146,33.7325,33.6427,33.6517,113652.0
2020-01-27 09:30:00,36.74,36.94,36.63,36.8,17304.0,32.9785,33.158,32.8798,33.0324,17304.0
2020-01-27 09:35:00,36.8,37.02,36.74,36.84,8726.0,33.0324,33.2298,32.9785,33.0683,8726.0
2020-01-27 09:40:00,36.84,36.84,36.71,36.81,12036.0,33.0683,33.0683,32.9516,33.0413,12036.0
2020-01-27 09:45:00,36.79,36.93,36.76,36.93,3800.0,33.0234,33.1491,32.9965,33.1491,3800.0
2020-01-27 09:50:00,36.92,36.94,36.88,36.92,4000.0,33.1401,33.158,33.1042,33.1401,4000.0
2020-01-27 09:55:00,36.93,36.95,36.82,36.87,6160.0,33.1491,33.167,33.0503,33.0952,6160.0
2020-01-27 10:00:00,36.85,36.91,36.79,36.84,5904.0,33.0772,33.1311,33.0234,33.0683,5904.0
2020-01-27 10:05:00,36.87,36.98,36.83,36.96,4672.0,33.0952,33.1939,33.0593,33.176,4672.0
2020-01-27 10:10:00,36.99,37.07,36.9,37.07,6124.0,33.2029,33.2747,33.1221,33.2747,6124.0
2020-01-27 10:15:00,37.07,37.12,37.07,37.07,1882.0,33.2747,33.3196,33.2747,33.2747,1882.0
2020-01-27 10:20:00,37.07,37.18,37.01,37.13,14622.0,33.2747,33.3735,33.2209,33.3286,14622.0
2020-01-27 10:25:00,37.13,37.18,37.12,37.13,3100.0,33.3286,33.3735,33.3196,33.3286,3100.0
2020-01-27 10:30:00,37.17,37.23,37.03,37.05,7698.0,33.3645,33.4183,33.2388,33.2568,7698.0
2020-01-27 10:35:00,37.08,37.15,37.05,37.13,16582.0,33.2837,33.3465,33.2568,33.3286,16582.0
2020-01-27 10:40:00,37.09,37.09,36.99,37.01,2154.0,33.2927,33.2927,33.2029,33.2209,2154.0
2020-01-27 10:45:00,37.01,37.02,36.98,37.02,3400.0,33.2209,33.2298,33.1939,33.2298,3400.0
2020-01-27 10:50:00,37.03,37.04,36.98,37.01,5000.0,33.2388,33.2478,33.1939,33.2209,5000.0
2020-01-27 10:55:00,37.01,37.03,36.99,37.03,5058.0,33.2209,33.2388,33.2029,33.2388,5058.0
2020-01-27 11:00:00,37.02,37.05,37.02,37.04,4748.0,33.2298,33.2568,33.2298,33.2478,4748.0
2020-01-27 11:05:00,37.05,37.05,37.0,37.0,2196.0,33.2568,33.2568,33.2119,33.2119,2196.0
2020-01-27 11:10:00,36.98,36.99,36.97,36.97,1002.0,33.1939,33.2029,33.185,33.185,1002.0
2020-01-27 11:15:00,36.99,37.0,36.96,36.99,3000.0,33.2029,33.2119,33.176,33.2029,3000.0
2020-01-27 11:20:00,36.99,37.04,36.95,37.02,9726.0,33.2029,33.2478,33.167,33.2298,9726.0
2020-01-27 11:25:00,37.01,37.01,36.97,36.99,2000.0,33.2209,33.2209,33.185,33.2029,2000.0
2020-01-27 11:30:00,37.0,37.0,36.96,36.98,2200.0,33.2119,33.2119,33.176,33.1939,2200.0
2020-01-27 11:35:00,37.0,37.05,36.99,37.02,6200.0,33.2119,33.2568,33.2029,33.2298,6200.0
2020-01-27 11:40:00,37.02,37.04,37.02,37.04,1200.0,33.2298,33.2478,33.2298,33.2478,1200.0
2020-01-27 11:45:00,37.02,37.02,37.0,37.01,1400.0,33.2298,33.2298,33.2119,33.2209,1400.0
2020-01-27 11:50:00,37.02,37.02,37.0,37.02,4104.0,33.2298,33.2298,33.2119,33.2298,4104.0
2020-01-27 11:55:00,37.01,37.11,37.0,37.11,12068.0,33.2209,33.3106,33.2119,33.3106,12068.0
2020-01-27 12:00:00,37.09,37.17,37.08,37.13,6000.0,33.2927,33.3645,33.2837,33.3286,6000.0
2020-01-27 12:05:00,37.13,37.19,37.13,37.18,2416.0,33.3286,33.3824,33.3286,33.3735,2416.0
2020-01-27 12:10:00,37.15,37.18,37.09,37.09,5216.0,33.3465,33.3735,33.2927,33.2927,5216.0
2020-01-27 12:15:00,37.09,37.16,37.09,37.16,5420.0,33.2927,33.3555,33.2927,33.3555,5420.0
2020-01-27 12:20:00,37.17,37.18,37.15,37.16,4400.0,33.3645,33.3735,33.3465,33.3555,4400.0
2020-01-27 12:25:00,37.13,37.14,37.1,37.13,4600.0,33.3286,33.3376,33.3016,33.3286,4600.0
2020-01-27 12:30:00,37.13,37.17,37.12,37.14,5476.0,33.3286,33.3645,33.3196,33.3376,5476.0
2020-01-27 12:35:00,37.15,37.15,37.12,37.12,1094.0,33.3465,33.3465,33.3196,33.3196,1094.0
2020-01-27 12:40:00,37.12,37.12,37.08,37.09,5000.0,33.3196,33.3196,33.2837,33.2927,5000.0
2020-01-27 12:45:00,37.07,37.1,37.06,37.1,5600.0,33.2747,33.3016,33.2657,33.3016,5600.0
2020-01-27 12:50:00,37.1,37.1,37.06,37.1,7800.0,33.3016,33.3016,33.2657,33.3016,7800.0
2020-01-27 12:55:00,37.1,37.1,37.1,37.1,0.0,33.3016,33.3016,33.3016,33.3016,0.0
2020-01-27 13:00:00,37.1,37.15,37.09,37.15,6000.0,33.3016,33.3465,33.2927,33.3465,6000.0
2020-01-27 13:05:00,37.13,37.13,37.11,37.11,2400.0,33.3286,33.3286,33.3106,33.3106,2400.0
2020-01-27 13:10:00,37.1,37.12,37.1,37.11,800.0,33.3016,33.3196,33.3016,33.3106,800.0
2020-01-27 13:15:00,37.12,37.13,37.1,37.13,5286.0,33.3196,33.3286,33.3016,33.3286,5286.0
2020-01-27 13:20:00,37.13,37.18,37.13,37.13,4216.0,33.3286,33.3735,33.3286,33.3286,4216.0
2020-01-27 13:25:00,37.13,37.15,37.13,37.14,3200.0,33.3286,33.3465,33.3286,33.3376,3200.0
2020-01-27 13:30:00,37.13,37.14,37.11,37.13,4638.0,33.3286,33.3376,33.3106,33.3286,4638.0
2020-01-27 13:35:00,37.15,37.17,37.15,37.16,3400.0,33.3465,33.3645,33.3465,33.3555,3400.0
2020-01-27 13:40:00,37.16,37.17,37.13,37.16,4706.0,33.3555,33.3645,33.3286,33.3555,4706.0
2020-01-27 13:45:00,37.16,37.17,37.15,37.17,3000.0,33.3555,33.3645,33.3465,33.3645,3000.0
2020-01-27 13:50:00,37.16,37.17,37.12,37.12,5786.0,33.3555,33.3645,33.3196,33.3196,5786.0
2020-01-27 13:55:00,37.12,37.13,37.1,37.11,2400.0,33.3196,33.3286,33.3016,33.3106,2400.0
2020-01-27 14:00:00,37.12,37.12,37.07,37.09,7448.0,33.3196,33.3196,33.2747,33.2927,7448.0
2020-01-27 14:05:00,37.08,37.1,37.08,37.1,3038.0,33.2837,33.3016,33.2837,33.3016,3038.0
2020-01-27 14:10:00,37.12,37.12,37.09,37.1,4742.0,33.3196,33.3196,33.2927,33.3016,4742.0
2020-01-27 14:15:00,37.1,37.13,37.1,37.1,4930.0,33.3016,33.3286,33.3016,33.3016,4930.0
2020-01-27 14:20:00,37.1,37.1,37.06,37.08,3992.0,33.3016,33.3016,33.2657,33.2837,3992.0
2020-01-27 14:25:00,37.08,37.11,37.07,37.09,4534.0,33.2837,33.3106,33.2747,33.2927,4534.0
2020-01-27 14:30:00,37.09,37.09,37.07,37.07,3218.0,33.2927,33.2927,33.2747,33.2747,3218.0
2020-01-27 14:35:00,37.07,37.09,37.07,37.07,4600.0,33.2747,33.2927,33.2747,33.2747,4600.0
2020-01-27 14:40:00,37.08,37.09,37.06,37.06,2794.0,33.2837,33.2927,33.2657,33.2657,2794.0
2020-01-27 14:45:00,37.06,37.06,37.02,37.02,4200.0,33.2657,33.2657,33.2298,33.2298,4200.0
2020-01-27 14:50:00,37.01,37.02,36.99,36.99,6264.0,33.2209,33.2298,33.2029,33.2029,6264.0
2020-01-27 14:55:00,36.99,37.02,36.99,37.01,2400.0,33.2029,33.2298,33.2029,33.2209,2400.0
2020-01-27 15:00:00,37.03,37.03,36.98,36.99,8560.0,33.2388,33.2388,33.1939,33.2029,8560.0
2020-01-27 15:05:00,36.99,37.02,36.99,37.01,6000.0,33.2029,33.2298,33.2029,33.2209,6000.0
2020-01-27 15:10:00,36.97,36.99,36.96,36.97,3800.0,33.185,33.2029,33.176,33.185,3800.0
2020-01-27 15:15:00,36.97,36.99,36.96,36.97,9316.0,33.185,33.2029,33.176,33.185,9316.0
2020-01-27 15:20:00,36.98,36.99,36.95,36.96,6200.0,33.1939,33.2029,33.167,33.176,6200.0
2020-01-27 15:25:00,36.94,36.94,36.91,36.91,6904.0,33.158,33.158,33.1311,33.1311,6904.0
2020-01-27 15:30:00,36.9,36.91,36.87,36.87,8202.0,33.1221,33.1311,33.0952,33.0952,8202.0
2020-01-27 15:35:00,36.87,36.88,36.84,36.87,19318.0,33.0952,33.1042,33.0683,33.0952,19318.0
2020-01-27 15:40:00,36.88,36.88,36.85,36.85,7010.0,33.1042,33.1042,33.0772,33.0772,7010.0
2020-01-27 15:45:00,36.85,36.87,36.8,36.82,22462.0,33.0772,33.0952,33.0324,33.0503,22462.0
2020-01-27 15:50:00,36.82,36.82,36.74,36.74,26912.0,33.0503,33.0503,32.9785,32.9785,26912.0
2020-01-27 15:55:00,36.73,36.75,36.66,36.69,117790.0,32.9695,32.9875,32.9067,32.9336,117790.0
2020-01-28 09:30:00,37.56,37.7,37.3,37.31,41264.0,33.7146,33.8402,33.4812,33.4901,41264.0
2020-01-28 09:35:00,37.31,37.31,37.11,37.21,4910.0,33.4901,33.4901,33.3106,33.4004,4910.0
2020-01-28 09:40:00,37.23,37.23,37.0,37.01,16672.0,33.4183,33.4183,33.2119,33.2209,16672.0
2020-01-28 09:45:00,37.08,37.1,36.83,36.88,24302.0,33.2837,33.3016,33.0593,33.1042,24302.0
2020-01-28 09:50:00,36.89,37.0,36.86,36.86,20476.0,33.1131,33.2119,33.0862,33.0862,20476.0
2020-01-28 09:55:00,36.88,36.91,36.85,36.89,6600.0,33.1042,33.1311,33.0772,33.1131,6600.0
2020-01-28 10:00:00,36.92,37.22,36.89,37.22,45140.0,33.1401,33.4094,33.1131,33.4094,45140.0
2020-01-28 10:05:00,37.24,37.37,37.24,37.24,12432.0,33.4273,33.544,33.4273,33.4273,12432.0
2020-01-28 10:10:00,37.24,37.33,37.22,37.3,18326.0,33.4273,33.5081,33.4094,33.4812,18326.0
2020-01-28 10:15:00,37.3,37.3,37.21,37.24,37642.0,33.4812,33.4812,33.4004,33.4273,37642.0
2020-01-28 10:20:00,37.24,37.31,37.2,37.3,11580.0,33.4273,33.4901,33.3914,33.4812,11580.0
2020-01-28 10:25:00,37.29,37.36,37.29,37.32,8354.0,33.4722,33.535,33.4722,33.4991,8354.0
2020-01-28 10:30:00,37.31,37.34,37.22,37.24,26872.0,33.4901,33.5171,33.4094,33.4273,26872.0
2020-01-28 10:35:00,37.24,37.36,37.22,37.33,4200.0,33.4273,33.535,33.4094,33.5081,4200.0
2020-01-28 10:40:00,37.4,37.41,37.38,37.38,6202.0,33.5709,33.5799,33.553,33.553,6202.0
2020-01-28 10:45:00,37.38,37.49,37.38,37.4,7946.0,33.553,33.6517,33.553,33.5709,7946.0
2020-01-28 10:50:00,37.42,37.49,37.39,37.41,7922.0,33.5889,33.6517,33.562,33.5799,7922.0
2020-01-28 10:55:00,37.4,37.42,37.35,37.38,6894.0,33.5709,33.5889,33.5261,33.553,6894.0
2020-01-28 11:00:00,37.4,37.4,37.31,37.31,6834.0,33.5709,33.5709,33.4901,33.4901,6834.0
2020-01-28 11:05:00,37.32,37.35,37.24,37.28,9416.0,33.4991,33.5261,33.4273,33.4632,9416.0
2020-01-28 11:10:00,37.28,37.3,37.26,37.27,7200.0,33.4632,33.4812,33.4453,33.4542,7200.0
2020-01-28 11:15:00,37.25,37.35,37.24,37.33,8722.0,33.4363,33.5261,33.4273,33.5081,8722.0
2020-01-28 11:20:00,37.31,37.34,37.3,37.34,3400.0,33.4901,33.5171,33.4812,33.5171,3400.0
2020-01-28 11:25:00,37.34,37.35,37.27,37.27,15854.0,33.5171,33.5261,33.4542,33.4542,15854.0
2020-01-28 11:30:00,37.26,37.29,37.26,37.27,6700.0,33.4453,33.4722,33.4453,33.4542,6700.0
2020-01-28 11:35:00,37.26,37.3,37.24,37.27,21202.0,33.4453,33.4812,33.4273,33.4542,21202.0
2020-01-28 11:40:00,37.27,37.27,37.21,37.24,4818.0,33.4542,33.4542,33.4004,33.4273,4818.0
2020-01-28 11:45:00,37.22,37.22,37.2,37.21,3614.0,33.4094,33.4094,33.3914,33.4004,3614.0
2020-01-28 11:50:00,37.21,37.25,37.21,37.23,4146.0,33.4004,33.4363,33.4004,33.4183,4146.0
2020-01-28 11:55:00,37.23,37.23,37.2,37.21,17884.0,33.4183,33.4183,33.3914,33.4004,17884.0
2020-01-28 12:00:00,37.21,37.22,37.18,37.2,4408.0,33.4004,33.4094,33.3735,33.3914,4408.0
2020-01-28 12:05:00,37.21,37.27,37.2,37.27,14828.0,33.4004,33.4542,33.3914,33.4542,14828.0
2020-01-28 12:10:00,37.26,37.27,37.19,37.19,38758.0,33.4453,33.4542,33.3824,33.3824,38758.0
2020-01-28 12:15:00,37.17,37.2,37.17,37.18,11970.0,33.3645,33.3914,33.3645,33.3735,11970.0
2020-01-28 12:20:00,37.19,37.3,37.18,37.3,74652.0,33.3824,33.4812,33.3735,33.4812,74652.0
2020-01-28 12:25:00,37.32,37.35,37.3,37.3,33814.0,33.4991,33.5261,33.4812,33.4812,33814.0
2020-01-28 12:30:00,37.3,37.3,37.25,37.26,19328.0,33.4812,33.4812,33.4363,33.4453,19328.0
2020-01-28 12:35:00,37.27,37.32,37.26,37.3,11204.0,33.4542,33.4991,33.4453,33.4812,11204.0
2020-01-28 12:40:00,37.31,37.34,37.24,37.32,56906.0,33.4901,33.5171,33.4273,33.4991,56906.0
2020-01-28 12:45:00,37.32,37.35,37.31,37.33,7246.0,33.4991,33.5261,33.4901,33.5081,7246.0
2020-01-28 12:50:00,37.34,37.35,37.31,37.31,21916.0,33.5171,33.5261,33.4901,33.4901,21916.0
2020-01-28 12:55:00,37.3,37.35,37.25,37.35,61848.0,33.4812,33.5261,33.4363,33.5261,61848.0
2020-01-28 13:00:00,37.35,37.37,37.32,37.32,18200.0,33.5261,33.544,33.4991,33.4991,18200.0
2020-01-28 13:05:00,37.32,37.32,37.3,37.31,2806.0,33.4991,33.4991,33.4812,33.4901,2806.0
2020-01-28 13:10:00,37.31,37.41,37.3,37.4,2000.0,33.4901,33.5799,33.4812,33.5709,2000.0
2020-01-28 13:15:00,37.42,37.42,37.33,37.35,42668.0,33.5889,33.5889,33.5081,33.5261,42668.0
2020-01-28 13:20:00,37.35,37.39,37.35,37.38,10200.0,33.5261,33.562,33.5261,33.553,10200.0
2020-01-28 13:25:00,37.38,37.4,37.35,37.37,33760.0,33.553,33.5709,33.5261,33.544,33760.0
2020-01-28 13:30:00,37.36,37.38,37.32,37.32,5370.0,33.535,33.553,33.4991,33.4991,5370.0
2020-01-28 13:35:00,37.32,37.35,37.31,37.33,14780.0,33.4991,33.5261,33.4901,33.5081,14780.0
2020-01-28 13:40:00,37.32,37.33,37.26,37.3,24620.0,33.4991,33.5081,33.4453,33.4812,24620.0
2020-01-28 13:45:00,37.29,37.33,37.29,37.31,2738.0,33.4722,33.5081,33.4722,33.4901,2738.0
2020-01-28 13:50:00,37.3,37.3,37.27,37.29,3200.0,33.4812,33.4812,33.4542,33.4722,3200.0
2020-01-28 13:55:00,37.31,37.36,37.3,37.36,3414.0,33.4901,33.535,33.4812,33.535,3414.0
2020-01-28 14:00:00,37.37,37.38,37.35,37.38,3922.0,33.544,33.553,33.5261,33.553,3922.0
2020-01-28 14:05:00,37.37,37.4,37.37,37.4,4800.0,33.544,33.5709,33.544,33.5709,4800.0
2020-01-28 14:10:00,37.42,37.46,37.41,37.44,6582.0,33.5889,33.6248,33.5799,33.6068,6582.0
2020-01-28 14:15:00,37.43,37.45,37.37,37.38,14094.0,33.5979,33.6158,33.544,33.553,14094.0
2020-01-28 14:20:00,37.41,37.44,37.4,37.41,7346.0,33.5799,33.6068,33.5709,33.5799,7346.0
2020-01-28 14:25:00,37.41,37.46,37.38,37.43,8386.0,33.5799,33.6248,33.553,33.5979,8386.0
2020-01-28 14:30:00,37.45,37.45,37.41,37.42,4400.0,33.6158,33.6158,33.5799,33.5889,4400.0
2020-01-28 14:35:00,37.44,37.47,37.44,37.46,3680.0,33.6068,33.6338,33.6068,33.6248,3680.0
2020-01-28 14:40:00,37.46,37.52,37.46,37.51,8800.0,33.6248,33.6786,33.6248,33.6697,8800.0
2020-01-28 14:45:00,37.5,37.51,37.44,37.44,4828.0,33.6607,33.6697,33.6068,33.6068,4828.0
2020-01-28 14:50:00,37.44,37.44,37.42,37.44,2800.0,33.6068,33.6068,33.5889,33.6068,2800.0
2020-01-28 14:55:00,37.44,37.44,37.4,37.41,4886.0,33.6068,33.6068,33.5709,33.5799,4886.0
2020-01-28 15:00:00,37.43,37.43,37.4,37.4,3658.0,33.5979,33.5979,33.5709,33.5709,3658.0
2020-01-28 15:05:00,37.38,37.4,37.38,37.38,5476.0,33.553,33.5709,33.553,33.553,5476.0
2020-01-28 15:10:00,37.38,37.39,37.35,37.38,14860.0,33.553,33.562,33.5261,33.553,14860.0
2020-01-28 15:15:00,37.37,37.41,37.37,37.4,4278.0,33.544,33.5799,33.544,33.5709,4278.0
2020-01-28 15:20:00,37.41,37.42,37.4,37.41,3000.0,33.5799,33.5889,33.5709,33.5799,3000.0
2020-01-28 15:25:00,37.41,37.48,37.41,37.48,7498.0,33.5799,33.6427,33.5799,33.6427,7498.0
2020-01-28 15:30:00,37.47,37.48,37.44,37.47,6200.0,33.6338,33.6427,33.6068,33.6338,6200.0
2020-01-28 15:35:00,37.47,37.49,37.46,37.47,9604.0,33.6338,33.6517,33.6248,33.6338,9604.0
2020-01-28 15:40:00,37.48,37.48,37.42,37.46,9108.0,33.6427,33.6427,33.5889,33.6248,9108.0
2020-01-28 15:45:00,37.46,37.47,37.43,37.44,19420.0,33.6248,33.6338,33.5979,33.6068,19420.0
2020-01-28 15:50:00,37.42,37.42,37.35,37.41,28094.0,33.5889,33.5889,33.5261,33.5799,28094.0
2020-01-28 15:55:00,37.42,37.44,37.34,37.37,125716.0,33.5889,33.6068,33.5171,33.544,125716.0
2020-01-29 09:30:00,37.61,37.93,37.61,37.85,18856.0,33.7594,34.0467,33.7594,33.9749,18856.0
2020-01-29 09:35:00,37.77,37.88,37.65,37.74,8394.0,33.9031,34.0018,33.7953,33.8761,8394.0
2020-01-29 09:40:00,37.76,37.79,37.71,37.79,7450.0,33.8941,33.921,33.8492,33.921,7450.0
2020-01-29 09:45:00,37.84,37.84,37.54,37.54,7880.0,33.9659,33.9659,33.6966,33.6966,7880.0
2020-01-29 09:50:00,37.54,37.55,37.41,37.41,16930.0,33.6966,33.7056,33.5799,33.5799,16930.0
2020-01-29 09:55:00,37.41,37.41,37.32,37.32,5654.0,33.5799,33.5799,33.4991,33.4991,5654.0
2020-01-29 10:00:00,37.28,37.28,37.07,37.08,5800.0,33.4632,33.4632,33.2747,33.2837,5800.0
2020-01-29 10:05:00,37.12,37.21,37.02,37.06,19364.0,33.3196,33.4004,33.2298,33.2657,19364.0
2020-01-29 10:10:00,37.03,37.18,37.02,37.12,11608.0,33.2388,33.3735,33.2298,33.3196,11608.0
2020-01-29 10:15:00,37.1,37.16,37.07,37.12,8000.0,33.3016,33.3555,33.2747,33.3196,8000.0
2020-01-29 10:20:00,37.13,37.23,37.1,37.2,12408.0,33.3286,33.4183,33.3016,33.3914,12408.0
2020-01-29 10:25:00,37.2,37.28,37.17,37.28,17474.0,33.3914,33.4632,33.3645,33.4632,17474.0
2020-01-29 10:30:00,37.27,37.27,37.22,37.22,2236.0,33.4542,33.4542,33.4094,33.4094,2236.0
2020-01-29 10:35:00,37.24,37.29,37.2,37.27,2934.0,33.4273,33.4722,33.3914,33.4542,2934.0
2020-01-29 10:40:00,37.29,37.33,37.24,37.24,2800.0,33.4722,33.5081,33.4273,33.4273,2800.0
2020-01-29 10:45:00,37.24,37.28,37.22,37.28,5806.0,33.4273,33.4632,33.4094,33.4632,5806.0
2020-01-29 10:50:00,37.3,37.38,37.26,37.38,6712.0,33.4812,33.553,33.4453,33.553,6712.0
2020-01-29 10:55:00,37.34,37.38,37.34,37.37,1998.0,33.5171,33.553,33.5171,33.544,1998.0
2020-01-29 11:00:00,37.37,37.42,37.33,37.38,10820.0,33.544,33.5889,33.5081,33.553,10820.0
2020-01-29 11:05:00,37.36,37.37,37.31,37.33,3942.0,33.535,33.544,33.4901,33.5081,3942.0
2020-01-29 11:10:00,37.34,37.34,37.3,37.31,7218.0,33.5171,33.5171,33.4812,33.4901,7218.0
2020-01-29 11:15:00,37.3,37.3,37.27,37.27,4614.0,33.4812,33.4812,33.4542,33.4542,4614.0
2020-01-29 11:20:00,37.27,37.32,37.27,37.3,4500.0,33.4542,33.4991,33.4542,33.4812,4500.0
2020-01-29 11:25:00,37.31,37.31,37.27,37.27,5458.0,33.4901,33.4901,33.4542,33.4542,5458.0
2020-01-29 11:30:00,37.27,37.29,37.23,37.23,7550.0,33.4542,33.4722,33.4183,33.4183,7550.0
2020-01-29 11:35:00,37.21,37.22,37.14,37.14,4722.0,33.4004,33.4094,33.3376,33.3376,4722.0
2020-01-29 11:40:00,37.16,37.16,37.08,37.09,7320.0,33.3555,33.3555,33.2837,33.2927,7320.0
2020-01-29 11:45:00,37.09,37.13,37.09,37.11,8874.0,33.2927,33.3286,33.2927,33.3106,8874.0
2020-01-29 11:50:00,37.1,37.13,37.07,37.13,6978.0,33.3016,33.3286,33.2747,33.3286,6978.0
2020-01-29 11:55:00,37.13,37.13,37.02,37.03,6820.0,33.3286,33.3286,33.2298,33.2388,6820.0
2020-01-29 12:00:00,37.05,37.06,37.01,37.01,7466.0,33.2568,33.2657,33.2209,33.2209,7466.0
2020-01-29 12:05:00,37.0,37.02,36.98,37.02,7698.0,33.2119,33.2298,33.1939,33.2298,7698.0
2020-01-29 12:10:00,37.01,37.04,36.98,37.04,9554.0,33.2209,33.2478,33.1939,33.2478,9554.0
2020-01-29 12:15:00,37.04,37.06,37.04,37.05,1922.0,33.2478,33.2657,33.2478,33.2568,1922.0
2020-01-29 12:20:00,37.04,37.05,37.04,37.05,2050.0,33.2478,33.2568,33.2478,33.2568,2050.0
2020-01-29 12:25:00,37.03,37.1,37.03,37.1,4886.0,33.2388,33.3016,33.2388,33.3016,4886.0
2020-01-29 12:30:00,37.1,37.1,37.06,37.06,2238.0,33.3016,33.3016,33.2657,33.2657,2238.0
2020-01-29 12:35:00,37.06,37.06,36.97,36.97,7818.0,33.2657,33.2657,33.185,33.185,7818.0
2020-01-29 12:40:00,36.98,37.01,36.96,36.98,8972.0,33.1939,33.2209,33.176,33.1939,8972.0
2020-01-29 12:45:00,36.96,36.98,36.96,36.97,1894.0,33.176,33.1939,33.176,33.185,1894.0
2020-01-29 12:50:00,36.98,37.01,36.98,36.98,7854.0,33.1939,33.2209,33.1939,33.1939,7854.0
2020-01-29 12:55:00,36.97,36.97,36.92,36.92,6378.0,33.185,33.185,33.1401,33.1401,6378.0
2020-01-29 13:00:00,36.91,36.96,36.91,36.96,9686.0,33.1311,33.176,33.1311,33.176,9686.0
2020-01-29 13:05:00,36.97,36.97,36.93,36.94,2600.0,33.185,33.185,33.1491,33.158,2600.0
2020-01-29 13:10:00,36.94,36.96,36.94,36.96,4274.0,33.158,33.176,33.158,33.176,4274.0
2020-01-29 13:15:00,36.96,37.0,36.96,36.99,5000.0,33.176,33.2119,33.176,33.2029,5000.0
2020-01-29 13:20:00,36.97,36.99,36.94,36.94,6240.0,33.185,33.2029,33.158,33.158,6240.0
2020-01-29 13:25:00,36.94,36.95,36.89,36.91,4602.0,33.158,33.167,33.1131,33.1311,4602.0
2020-01-29 13:30:00,36.92,36.94,36.92,36.94,1400.0,33.1401,33.158,33.1401,33.158,1400.0
2020-01-29 13:35:00,36.9,36.91,36.88,36.91,5458.0,33.1221,33.1311,33.1042,33.1311,5458.0
2020-01-29 13:40:00,36.91,36.94,36.88,36.94,5848.0,33.1311,33.158,33.1042,33.158,5848.0
2020-01-29 13:45:00,36.97,36.97,36.94,36.96,2464.0,33.185,33.185,33.158,33.176,2464.0
2020-01-29 13:50:00,36.96,36.96,36.93,36.95,3670.0,33.176,33.176,33.1491,33.167,3670.0
2020-01-29 13:55:00,36.95,36.97,36.94,36.97,3116.0,33.167,33.185,33.158,33.185,3116.0
2020-01-29 14:00:00,37.02,37.1,37.02,37.08,3416.0,33.2298,33.3016,33.2298,33.2837,3416.0
2020-01-29 14:05:00,37.09,37.12,37.06,37.06,12422.0,33.2927,33.3196,33.2657,33.2657,12422.0
2020-01-29 14:10:00,37.06,37.07,37.02,37.02,8006.0,33.2657,33.2747,33.2298,33.2298,8006.0
2020-01-29 14:15:00,37.02,37.05,37.02,37.05,6494.0,33.2298,33.2568,33.2298,33.2568,6494.0
2020-01-29 14:20:00,37.06,37.07,37.01,37.01,7082.0,33.2657,33.2747,33.2209,33.2209,7082.0
2020-01-29 14:25:00,36.99,37.0,36.96,36.98,6518.0,33.2029,33.2119,33.176,33.1939,6518.0
2020-01-29 14:30:00,36.98,37.04,36.98,37.02,3746.0,33.1939,33.2478,33.1939,33.2298,3746.0
2020-01-29 14:35:00,37.01,37.05,36.99,37.02,4200.0,33.2209,33.2568,33.2029,33.2298,4200.0
2020-01-29 14:40:00,37.04,37.05,36.99,37.03,12986.0,33.2478,33.2568,33.2029,33.2388,12986.0
2020-01-29 14:45:00,37.05,37.06,37.02,37.04,3770.0,33.2568,33.2657,33.2298,33.2478,3770.0
2020-01-29 14:50:00,37.04,37.05,37.02,37.03,3932.0,33.2478,33.2568,33.2298,33.2388,3932.0
2020-01-29 14:55:00,37.03,37.05,37.02,37.04,4946.0,33.2388,33.2568,33.2298,33.2478,4946.0
2020-01-29 15:00:00,37.02,37.02,36.97,36.99,8580.0,33.2298,33.2298,33.185,33.2029,8580.0
2020-01-29 15:05:00,36.99,37.06,36.99,37.06,5076.0,33.2029,33.2657,33.2029,33.2657,5076.0
2020-01-29 15:10:00,37.03,37.03,36.99,36.99,5306.0,33.2388,33.2388,33.2029,33.2029,5306.0
2020-01-29 15:15:00,36.98,37.01,36.97,36.98,4200.0,33.1939,33.2209,33.185,33.1939,4200.0
2020-01-29 15:20:00,36.98,36.98,36.89,36.93,9818.0,33.1939,33.1939,33.1131,33.1491,9818.0
2020-01-29 15:25:00,36.95,36.98,36.93,36.96,7524.0,33.167,33.1939,33.1491,33.176,7524.0
2020-01-29 15:30:00,36.94,36.94,36.91,36.91,9842.0,33.158,33.158,33.1311,33.1311,9842.0
2020-01-29 15:35:00,36.91,36.94,36.88,36.94,12488.0,33.1311,33.158,33.1042,33.158,12488.0
2020-01-29 15:40:00,36.94,36.96,36.9,36.92,13142.0,33.158,33.176,33.1221,33.1401,13142.0
2020-01-29 15:45:00,36.9,36.93,36.88,36.91,12526.0,33.1221,33.1491,33.1042,33.1311,12526.0
2020-01-29 15:50:00,36.88,36.92,36.84,36.85,20556.0,33.1042,33.1401,33.0683,33.0772,20556.0
2020-01-29 15:55:00,36.87,36.96,36.82,36.83,67628.0,33.0952,33.176,33.0503,33.0593,67628.0
2020-01-30 09:30:00,36.64,36.65,36.45,36.49,13606.0,32.8887,32.8977,32.7182,32.7541,13606.0
2020-01-30 09:35:00,36.61,36.74,36.6,36.69,11042.0,32.8618,32.9785,32.8528,32.9336,11042.0
2020-01-30 09:40:00,36.64,36.67,36.6,36.66,13718.0,32.8887,32.9157,32.8528,32.9067,13718.0
2020-01-30 09:45:00,36.66,36.69,36.58,36.63,21410.0,32.9067,32.9336,32.8349,32.8798,21410.0
2020-01-30 09:50:00,36.52,36.6,36.51,36.55,3034.0,32.781,32.8528,32.7721,32.808,3034.0
2020-01-30 09:55:00,36.55,36.57,36.52,36.52,3400.0,32.808,32.8259,32.781,32.781,3400.0
2020-01-30 10:00:00,36.52,36.6,36.52,36.58,11842.0,32.781,32.8528,32.781,32.8349,11842.0
2020-01-30 10:05:00,36.58,36.66,36.58,36.65,12150.0,32.8349,32.9067,32.8349,32.8977,12150.0
2020-01-30 10:10:00,36.63,36.63,36.52,36.53,13000.0,32.8798,32.8798,32.781,32.79,13000.0
2020-01-30 10:15:00,36.54,36.56,36.48,36.52,7214.0,32.799,32.8169,32.7451,32.781,7214.0
2020-01-30 10:20:00,36.51,36.55,36.51,36.55,2294.0,32.7721,32.808,32.7721,32.808,2294.0
2020-01-30 10:25:00,36.54,36.54,36.51,36.53,1800.0,32.799,32.799,32.7721,32.79,1800.0
2020-01-30 10:30:00,36.52,36.56,36.51,36.52,6310.0,32.781,32.8169,32.7721,32.781,6310.0
2020-01-30 10:35:00,36.51,36.54,36.45,36.45,7400.0,32.7721,32.799,32.7182,32.7182,7400.0
2020-01-30 10:40:00,36.44,36.44,36.37,36.38,3440.0,32.7092,32.7092,32.6464,32.6554,3440.0
2020-01-30 10:45:00,36.38,36.49,36.38,36.43,8436.0,32.6554,32.7541,32.6554,32.7002,8436.0
2020-01-30 10:50:00,36.41,36.41,36.35,36.36,3470.0,32.6823,32.6823,32.6284,32.6374,3470.0
2020-01-30 10:55:00,36.35,36.41,36.35,36.37,8210.0,32.6284,32.6823,32.6284,32.6464,8210.0
2020-01-30 11:00:00,36.35,36.38,36.32,36.35,9952.0,32.6284,32.6554,32.6015,32.6284,9952.0
2020-01-30 11:05:00,36.37,36.38,36.29,36.29,18536.0,32.6464,32.6554,32.5746,32.5746,18536.0
2020-01-30 11:10:00,36.29,36.37,36.29,36.37,13200.0,32.5746,32.6464,32.5746,32.6464,13200.0
2020-01-30 11:15:00,36.35,36.35,36.3,36.34,5338.0,32.6284,32.6284,32.5836,32.6195,5338.0
2020-01-30 11:20:00,36.33,36.42,36.33,36.42,8600.0,32.6105,32.6913,32.6105,32.6913,8600.0
2020-01-30 11:25:00,36.41,36.43,36.4,36.41,4140.0,32.6823,32.7002,32.6733,32.6823,4140.0
2020-01-30 11:30:00,36.41,36.42,36.38,36.38,4150.0,32.6823,32.6913,32.6554,32.6554,4150.0
2020-01-30 11:35:00,36.4,36.44,36.39,36.41,6600.0,32.6733,32.7092,32.6643,32.6823,6600.0
2020-01-30 11:40:00,36.4,36.44,36.38,36.38,11840.0,32.6733,32.7092,32.6554,32.6554,11840.0
2020-01-30 11:45:00,36.38,36.48,36.38,36.47,12300.0,32.6554,32.7451,32.6554,32.7361,12300.0
2020-01-30 11:50:00,36.48,36.49,36.46,36.47,4462.0,32.7451,32.7541,32.7272,32.7361,4462.0
2020-01-30 11:55:00,36.46,36.46,36.42,36.43,3712.0,32.7272,32.7272,32.6913,32.7002,3712.0
2020-01-30 12:00:00,36.41,36.43,36.4,36.4,4578.0,32.6823,32.7002,32.6733,32.6733,4578.0
2020-01-30 12:05:00,36.39,36.39,36.33,36.33,3200.0,32.6643,32.6643,32.6105,32.6105,3200.0
2020-01-30 12:10:00,36.34,36.37,36.33,36.33,6394.0,32.6195,32.6464,32.6105,32.6105,6394.0
2020-01-30 12:15:00,36.35,36.37,36.34,36.35,4406.0,32.6284,32.6464,32.6195,32.6284,4406.0
2020-01-30 12:20:00,36.35,36.35,36.32,36.34,3010.0,32.6284,32.6284,32.6015,32.6195,3010.0
2020-01-30 12:25:00,36.34,36.34,36.23,36.24,3000.0,32.6195,32.6195,32.5207,32.5297,3000.0
2020-01-30 12:30:00,36.26,36.26,36.22,36.22,5836.0,32.5476,32.5476,32.5117,32.5117,5836.0
2020-01-30 12:35:00,36.21,36.24,36.15,36.19,9200.0,32.5028,32.5297,32.4489,32.4848,9200.0
2020-01-30 12:40:00,36.18,36.18,36.15,36.17,2900.0,32.4758,32.4758,32.4489,32.4669,2900.0
2020-01-30 12:45:00,36.18,36.18,36.15,36.15,17540.0,32.4758,32.4758,32.4489,32.4489,17540.0
2020-01-30 12:50:00,36.17,36.22,36.17,36.18,6878.0,32.4669,32.5117,32.4669,32.4758,6878.0
2020-01-30 12:55:00,36.15,36.19,36.15,36.16,3000.0,32.4489,32.4848,32.4489,32.4579,3000.0
2020-01-30 13:00:00,36.17,36.17,36.12,36.12,4684.0,32.4669,32.4669,32.422,32.422,4684.0
2020-01-30 13:05:00,36.11,36.11,36.09,36.09,3000.0,32.413,32.413,32.3951,32.3951,3000.0
2020-01-30 13:10:00,36.1,36.11,36.1,36.1,4350.0,32.404,32.413,32.404,32.404,4350.0
2020-01-30 13:15:00,36.1,36.12,36.05,36.05,6008.0,32.404,32.422,32.3591,32.3591,6008.0
2020-01-30 13:20:00,36.04,36.09,36.04,36.09,16600.0,32.3502,32.3951,32.3502,32.3951,16600.0
2020-01-30 13:25:00,36.09,36.09,36.03,36.04,4454.0,32.3951,32.3951,32.3412,32.3502,4454.0
2020-01-30 13:30:00,36.04,36.09,36.04,36.09,13550.0,32.3502,32.3951,32.3502,32.3951,13550.0
2020-01-30 13:35:00,36.1,36.1,36.07,36.07,13270.0,32.404,32.404,32.3771,32.3771,13270.0
2020-01-30 13:40:00,36.06,36.12,36.04,36.12,16622.0,32.3681,32.422,32.3502,32.422,16622.0
2020-01-30 13:45:00,36.1,36.13,36.1,36.11,4410.0,32.404,32.431,32.404,32.413,4410.0
2020-01-30 13:50:00,36.1,36.13,36.09,36.13,4814.0,32.404,32.431,32.3951,32.431,4814.0
2020-01-30 13:55:00,36.13,36.13,36.11,36.11,6272.0,32.431,32.431,32.413,32.413,6272.0
2020-01-30 14:00:00,36.1,36.11,36.09,36.1,6394.0,32.404,32.413,32.3951,32.404,6394.0
2020-01-30 14:05:00,36.1,36.13,36.1,36.13,8176.0,32.404,32.431,32.404,32.431,8176.0
2020-01-30 14:10:00,36.13,36.13,36.1,36.1,5608.0,32.431,32.431,32.404,32.404,5608.0
2020-01-30 14:15:00,36.1,36.13,36.1,36.13,9204.0,32.404,32.431,32.404,32.431,9204.0
2020-01-30 14:20:00,36.12,36.13,36.12,36.13,1600.0,32.422,32.431,32.422,32.431,1600.0
2020-01-30 14:25:00,36.13,36.13,36.12,36.12,5600.0,32.431,32.431,32.422,32.422,5600.0
2020-01-30 14:30:00,36.13,36.13,36.06,36.07,7002.0,32.431,32.431,32.3681,32.3771,7002.0
2020-01-30 14:35:00,36.06,36.06,36.04,36.05,6600.0,32.3681,32.3681,32.3502,32.3591,6600.0
2020-01-30 14:40:00,36.06,36.2,36.04,36.07,25070.0,32.3681,32.4938,32.3502,32.3771,25070.0
2020-01-30 14:45:00,36.07,36.18,36.06,36.16,15426.0,32.3771,32.4758,32.3681,32.4579,15426.0
2020-01-30 14:50:00,36.17,36.17,36.1,36.13,9032.0,32.4669,32.4669,32.404,32.431,9032.0
2020-01-30 14:55:00,36.15,36.23,36.15,36.18,23400.0,32.4489,32.5207,32.4489,32.4758,23400.0
2020-01-30 15:00:00,36.18,36.24,36.16,36.24,9404.0,32.4758,32.5297,32.4579,32.5297,9404.0
2020-01-30 15:05:00,36.24,36.24,36.17,36.17,9892.0,32.5297,32.5297,32.4669,32.4669,9892.0
2020-01-30 15:10:00,36.18,36.2,36.16,36.2,10488.0,32.4758,32.4938,32.4579,32.4938,10488.0
2020-01-30 15:15:00,36.2,36.23,36.19,36.23,7408.0,32.4938,32.5207,32.4848,32.5207,7408.0
2020-01-30 15:20:00,36.24,36.29,36.23,36.26,11658.0,32.5297,32.5746,32.5207,32.5476,11658.0
2020-01-30 15:25:00,36.26,36.27,36.25,36.27,14858.0,32.5476,32.5566,32.5387,32.5566,14858.0
2020-01-30 15:30:00,36.27,36.3,36.26,36.29,21742.0,32.5566,32.5836,32.5476,32.5746,21742.0
2020-01-30 15:35:00,36.29,36.3,36.26,36.29,12800.0,32.5746,32.5836,32.5476,32.5746,12800.0
2020-01-30 15:40:00,36.29,36.38,36.29,36.37,21134.0,32.5746,32.6554,32.5746,32.6464,21134.0
2020-01-30 15:45:00,36.37,36.42,36.37,36.41,14496.0,32.6464,32.6913,32.6464,32.6823,14496.0
2020-01-30 15:50:00,36.41,36.41,36.35,36.35,30440.0,32.6823,32.6823,32.6284,32.6284,30440.0
2020-01-30 15:55:00,36.36,36.38,36.31,36.38,118324.0,32.6374,32.6554,32.5925,32.6554,118324.0
2020-01-31 09:30:00,36.27,36.41,36.04,36.13,15054.0,32.5566,32.6823,32.3502,32.431,15054.0
2020-01-31 09:35:00,36.21,36.21,36.05,36.16,5216.0,32.5028,32.5028,32.3591,32.4579,5216.0
2020-01-31 09:40:00,36.12,36.12,35.97,35.97,5032.0,32.422,32.422,32.2873,32.2873,5032.0
2020-01-31 09:45:00,35.97,36.02,35.94,35.98,9352.0,32.2873,32.3322,32.2604,32.2963,9352.0
2020-01-31 09:50:00,35.98,35.99,35.85,35.85,4832.0,32.2963,32.3053,32.1796,32.1796,4832.0
2020-01-31 09:55:00,35.89,35.99,35.87,35.93,8200.0,32.2155,32.3053,32.1976,32.2514,8200.0
2020-01-31 10:00:00,35.96,35.96,35.78,35.81,12688.0,32.2784,32.2784,32.1168,32.1437,12688.0
2020-01-31 10:05:00,35.81,35.81,35.79,35.8,3600.0,32.1437,32.1437,32.1258,32.1347,3600.0
2020-01-31 10:10:00,35.82,35.94,35.8,35.88,12120.0,32.1527,32.2604,32.1347,32.2066,12120.0
2020-01-31 10:15:00,35.86,35.91,35.79,35.91,8510.0,32.1886,32.2335,32.1258,32.2335,8510.0
2020-01-31 10:20:00,35.91,36.02,35.91,36.02,7392.0,32.2335,32.3322,32.2335,32.3322,7392.0
2020-01-31 10:25:00,36.04,36.09,35.91,35.92,9200.0,32.3502,32.3951,32.2335,32.2425,9200.0
2020-01-31 10:30:00,35.91,35.95,35.88,35.91,4400.0,32.2335,32.2694,32.2066,32.2335,4400.0
2020-01-31 10:35:00,35.91,35.93,35.88,35.88,3700.0,32.2335,32.2514,32.2066,32.2066,3700.0
2020-01-31 10:40:00,35.88,35.92,35.83,35.84,9000.0,32.2066,32.2425,32.1617,32.1706,9000.0
2020-01-31 10:45:00,35.85,35.85,35.81,35.82,9404.0,32.1796,32.1796,32.1437,32.1527,9404.0
2020-01-31 10:50:00,35.81,35.81,35.73,35.78,6264.0,32.1437,32.1437,32.0719,32.1168,6264.0
2020-01-31 10:55:00,35.78,35.78,35.69,35.74,5200.0,32.1168,32.1168,32.036,32.0809,5200.0
2020-01-31 11:00:00,35.72,35.76,35.7,35.74,3800.0,32.0629,32.0988,32.045,32.0809,3800.0
2020-01-31 11:05:00,35.71,35.71,35.65,35.67,4000.0,32.054,32.054,32.0001,32.0181,4000.0
2020-01-31 11:10:00,35.65,35.7,35.63,35.64,4538.0,32.0001,32.045,31.9821,31.9911,4538.0
2020-01-31 11:15:00,35.62,35.66,35.59,35.66,6056.0,31.9732,32.0091,31.9462,32.0091,6056.0
2020-01-31 11:20:00,35.64,35.65,35.57,35.62,9400.0,31.9911,32.0001,31.9283,31.9732,9400.0
2020-01-31 11:25:00,35.6,35.65,35.6,35.62,5000.0,31.9552,32.0001,31.9552,31.9732,5000.0
2020-01-31 11:30:00,35.61,35.64,35.6,35.64,3380.0,31.9642,31.9911,31.9552,31.9911,3380.0
2020-01-31 11:35:00,35.64,35.67,35.58,35.61,4800.0,31.9911,32.0181,31.9373,31.9642,4800.0
2020-01-31 11:40:00,35.63,35.69,35.62,35.67,7600.0,31.9821,32.036,31.9732,32.0181,7600.0
2020-01-31 11:45:00,35.71,35.76,35.68,35.74,5200.0,32.054,32.0988,32.027,32.0809,5200.0
2020-01-31 11:50:00,35.73,35.76,35.71,35.76,8178.0,32.0719,32.0988,32.054,32.0988,8178.0
2020-01-31 11:55:00,35.79,35.81,35.76,35.8,3530.0,32.1258,32.1437,32.0988,32.1347,3530.0
2020-01-31 12:00:00,35.8,35.86,35.8,35.84,8400.0,32.1347,32.1886,32.1347,32.1706,8400.0
2020-01-31 12:05:00,35.83,35.83,35.74,35.76,4578.0,32.1617,32.1617,32.0809,32.0988,4578.0
2020-01-31 12:10:00,35.77,35.77,35.7,35.7,4400.0,32.1078,32.1078,32.045,32.045,4400.0
2020-01-31 12:15:00,35.69,35.69,35.66,35.66,4256.0,32.036,32.036,32.0091,32.0091,4256.0
2020-01-31 12:20:00,35.67,35.69,35.63,35.63,5332.0,32.0181,32.036,31.9821,31.9821,5332.0
2020-01-31 12:25:00,35.57,35.63,35.57,35.63,3800.0,31.9283,31.9821,31.9283,31.9821,3800.0
2020-01-31 12:30:00,35.62,35.62,35.58,35.59,4482.0,31.9732,31.9732,31.9373,31.9462,4482.0
2020-01-31 12:35:00,35.54,35.54,35.49,35.5,5520.0,31.9014,31.9014,31.8565,31.8655,5520.0
2020-01-31 12:40:00,35.49,35.56,35.46,35.56,5110.0,31.8565,31.9193,31.8296,31.9193,5110.0
2020-01-31 12:45:00,35.53,35.53,35.48,35.49,3400.0,31.8924,31.8924,31.8475,31.8565,3400.0
2020-01-31 12:50:00,35.49,35.54,35.45,35.53,5266.0,31.8565,31.9014,31.8206,31.8924,5266.0
2020-01-31 12:55:00,35.56,35.56,35.52,35.52,1800.0,31.9193,31.9193,31.8834,31.8834,1800.0
2020-01-31 13:00:00,35.53,35.59,35.52,35.54,4400.0,31.8924,31.9462,31.8834,31.9014,4400.0
2020-01-31 13:05:00,35.54,35.58,35.54,35.54,5048.0,31.9014,31.9373,31.9014,31.9014,5048.0
2020-01-31 13:10:00,35.55,35.55,35.5,35.5,2294.0,31.9103,31.9103,31.8655,31.8655,2294.0
2020-01-31 13:15:00,35.51,35.53,35.49,35.5,4000.0,31.8744,31.8924,31.8565,31.8655,4000.0
2020-01-31 13:20:00,35.49,35.49,35.46,35.49,6840.0,31.8565,31.8565,31.8296,31.8565,6840.0
2020-01-31 13:25:00,35.49,35.49,35.45,35.47,3410.0,31.8565,31.8565,31.8206,31.8385,3410.0
2020-01-31 13:30:00,35.45,35.47,35.44,35.46,3096.0,31.8206,31.8385,31.8116,31.8296,3096.0
2020-01-31 13:35:00,35.46,35.47,35.44,35.47,2400.0,31.8296,31.8385,31.8116,31.8385,2400.0
2020-01-31 13:40:00,35.47,35.49,35.43,35.44,8420.0,31.8385,31.8565,31.8026,31.8116,8420.0
2020-01-31 13:45:00,35.44,35.47,35.42,35.45,7232.0,31.8116,31.8385,31.7936,31.8206,7232.0
2020-01-31 13:50:00,35.45,35.46,35.4,35.44,4000.0,31.8206,31.8296,31.7757,31.8116,4000.0
2020-01-31 13:55:00,35.46,35.48,35.4,35.4,12474.0,31.8296,31.8475,31.7757,31.7757,12474.0
2020-01-31 14:00:00,35.4,35.42,35.38,35.39,7000.0,31.7757,31.7936,31.7577,31.7667,7000.0
2020-01-31 14:05:00,35.4,35.4,35.37,35.37,4016.0,31.7757,31.7757,31.7488,31.7488,4016.0
2020-01-31 14:10:00,35.37,35.39,35.35,35.35,3200.0,31.7488,31.7667,31.7308,31.7308,3200.0
2020-01-31 14:15:00,35.37,35.42,35.36,35.38,15900.0,31.7488,31.7936,31.7398,31.7577,15900.0
2020-01-31 14:20:00,35.38,35.38,35.31,35.32,9400.0,31.7577,31.7577,31.6949,31.7039,9400.0
2020-01-31 14:25:00,35.33,35.37,35.33,35.35,6000.0,31.7129,31.7488,31.7129,31.7308,6000.0
2020-01-31 14:30:00,35.35,35.45,35.35,35.42,7316.0,31.7308,31.8206,31.7308,31.7936,7316.0
2020-01-31 14:35:00,35.41,35.43,35.4,35.4,5400.0,31.7847,31.8026,31.7757,31.7757,5400.0
2020-01-31 14:40:00,35.42,35.42,35.34,35.35,4132.0,31.7936,31.7936,31.7218,31.7308,4132.0
2020-01-31 14:45:00,35.33,35.37,35.31,35.32,7220.0,31.7129,31.7488,31.6949,31.7039,7220.0
2020-01-31 14:50:00,35.33,35.37,35.32,35.34,4000.0,31.7129,31.7488,31.7039,31.7218,4000.0
2020-01-31 14:55:00,35.35,35.38,35.34,35.35,4638.0,31.7308,31.7577,31.7218,31.7308,4638.0
2020-01-31 15:00:00,35.35,35.35,35.32,35.32,7430.0,31.7308,31.7308,31.7039,31.7039,7430.0
2020-01-31 15:05:00,35.32,35.33,35.27,35.29,6000.0,31.7039,31.7129,31.659,31.677,6000.0
2020-01-31 15:10:00,35.28,35.29,35.25,35.25,5860.0,31.668,31.677,31.6411,31.6411,5860.0
2020-01-31 15:15:00,35.24,35.25,35.22,35.24,10782.0,31.6321,31.6411,31.6141,31.6321,10782.0
2020-01-31 15:20:00,35.24,35.25,35.21,35.25,8548.0,31.6321,31.6411,31.6051,31.6411,8548.0
2020-01-31 15:25:00,35.26,35.26,35.17,35.17,10398.0,31.65,31.65,31.5692,31.5692,10398.0
2020-01-31 15:30:00,35.17,35.17,35.13,35.13,11880.0,31.5692,31.5692,31.5333,31.5333,11880.0
2020-01-31 15:35:00,35.11,35.13,35.1,35.12,7882.0,31.5154,31.5333,31.5064,31.5244,7882.0
2020-01-31 15:40:00,35.11,35.18,35.07,35.18,18312.0,31.5154,31.5782,31.4795,31.5782,18312.0
2020-01-31 15:45:00,35.19,35.21,35.15,35.16,14000.0,31.5872,31.6051,31.5513,31.5603,14000.0
2020-01-31 15:50:00,35.15,35.16,35.1,35.11,44316.0,31.5513,31.5603,31.5064,31.5154,44316.0
2020-01-31 15:55:00,35.11,35.12,34.99,35.04,164742.0,31.5154,31.5244,31.4077,31.4526,164742.0
2020-02-03 09:30:00,35.25,35.54,35.25,35.45,25038.0,31.6411,31.9014,31.6411,31.8206,25038.0
2020-02-03 09:35:00,35.52,35.7,35.49,35.63,31094.0,31.8834,32.045,31.8565,31.9821,31094.0
2020-02-03 09:40:00,35.6,35.63,35.57,35.59,1600.0,31.9552,31.9821,31.9283,31.9462,1600.0
2020-02-03 09:45:00,35.62,35.71,35.62,35.69,15118.0,31.9732,32.054,31.9732,32.036,15118.0
2020-02-03 09:50:00,35.63,35.63,35.52,35.52,3400.0,31.9821,31.9821,31.8834,31.8834,3400.0
2020-02-03 09:55:00,35.54,35.55,35.52,35.55,4992.0,31.9014,31.9103,31.8834,31.9103,4992.0
2020-02-03 10:00:00,35.56,35.67,35.54,35.64,25772.0,31.9193,32.0181,31.9014,31.9911,25772.0
2020-02-03 10:05:00,35.63,35.65,35.52,35.56,12076.0,31.9821,32.0001,31.8834,31.9193,12076.0
2020-02-03 10:10:00,35.56,35.62,35.53,35.62,8642.0,31.9193,31.9732,31.8924,31.9732,8642.0
2020-02-03 10:15:00,35.63,35.68,35.53,35.58,16948.0,31.9821,32.027,31.8924,31.9373,16948.0
2020-02-03 10:20:00,35.58,35.74,35.58,35.73,9518.0,31.9373,32.0809,31.9373,32.0719,9518.0
2020-02-03 10:25:00,35.77,35.78,35.71,35.71,15032.0,32.1078,32.1168,32.054,32.054,15032.0
2020-02-03 10:30:00,35.7,35.72,35.57,35.57,11050.0,32.045,32.0629,31.9283,31.9283,11050.0
2020-02-03 10:35:00,35.64,35.64,35.59,35.59,5864.0,31.9911,31.9911,31.9462,31.9462,5864.0
2020-02-03 10:40:00,35.6,35.6,35.55,35.57,15568.0,31.9552,31.9552,31.9103,31.9283,15568.0
2020-02-03 10:45:00,35.58,35.59,35.52,35.54,5110.0,31.9373,31.9462,31.8834,31.9014,5110.0
2020-02-03 10:50:00,35.55,35.55,35.42,35.45,10158.0,31.9103,31.9103,31.7936,31.8206,10158.0
2020-02-03 10:55:00,35.46,35.49,35.45,35.46,10134.0,31.8296,31.8565,31.8206,31.8296,10134.0
2020-02-03 11:00:00,35.45,35.49,35.44,35.46,6000.0,31.8206,31.8565,31.8116,31.8296,6000.0
2020-02-03 11:05:00,35.48,35.49,35.44,35.45,12664.0,31.8475,31.8565,31.8116,31.8206,12664.0
2020-02-03 11:10:00,35.46,35.47,35.37,35.39,10214.0,31.8296,31.8385,31.7488,31.7667,10214.0
2020-02-03 11:15:00,35.4,35.42,35.37,35.4,6548.0,31.7757,31.7936,31.7488,31.7757,6548.0
2020-02-03 11:20:00,35.4,35.43,35.38,35.41,7624.0,31.7757,31.8026,31.7577,31.7847,7624.0
2020-02-03 11:25:00,35.38,35.43,35.35,35.38,8700.0,31.7577,31.8026,31.7308,31.7577,8700.0
2020-02-03 11:30:00,35.39,35.4,35.35,35.38,7018.0,31.7667,31.7757,31.7308,31.7577,7018.0
2020-02-03 11:35:00,35.36,35.37,35.35,35.36,6958.0,31.7398,31.7488,31.7308,31.7398,6958.0
2020-02-03 11:40:00,35.38,35.38,35.29,35.32,7670.0,31.7577,31.7577,31.677,31.7039,7670.0
2020-02-03 11:45:00,35.31,35.31,35.25,35.27,12504.0,31.6949,31.6949,31.6411,31.659,12504.0
2020-02-03 11:50:00,35.3,35.3,35.24,35.28,5400.0,31.6859,31.6859,31.6321,31.668,5400.0
2020-02-03 11:55:00,35.32,35.32,35.3,35.3,3316.0,31.7039,31.7039,31.6859,31.6859,3316.0
2020-02-03 12:00:00,35.3,35.3,35.24,35.27,8078.0,31.6859,31.6859,31.6321,31.659,8078.0
2020-02-03 12:05:00,35.25,35.31,35.24,35.24,8080.0,31.6411,31.6949,31.6321,31.6321,8080.0
2020-02-03 12:10:00,35.22,35.27,35.19,35.27,10674.0,31.6141,31.659,31.5872,31.659,10674.0
2020-02-03 12:15:00,35.27,35.33,35.27,35.33,3284.0,31.659,31.7129,31.659,31.7129,3284.0
2020-02-03 12:20:00,35.32,35.33,35.28,35.28,8234.0,31.7039,31.7129,31.668,31.668,8234.0
2020-02-03 12:25:00,35.28,35.29,35.25,35.26,5220.0,31.668,31.677,31.6411,31.65,5220.0
2020-02-03 12:30:00,35.25,35.26,35.21,35.21,7146.0,31.6411,31.65,31.6051,31.6051,7146.0
2020-02-03 12:35:00,35.21,35.24,35.21,35.24,3600.0,31.6051,31.6321,31.6051,31.6321,3600.0
2020-02-03 12:40:00,35.24,35.26,35.22,35.24,5038.0,31.6321,31.65,31.6141,31.6321,5038.0
2020-02-03 12:45:00,35.24,35.26,35.24,35.25,5858.0,31.6321,31.65,31.6321,31.6411,5858.0
2020-02-03 12:50:00,35.26,35.27,35.24,35.25,8680.0,31.65,31.659,31.6321,31.6411,8680.0
2020-02-03 12:55:00,35.26,35.3,35.25,35.28,10374.0,31.65,31.6859,31.6411,31.668,10374.0
2020-02-03 13:00:00,35.3,35.3,35.23,35.23,7410.0,31.6859,31.6859,31.6231,31.6231,7410.0
2020-02-03 13:05:00,35.23,35.26,35.22,35.24,5822.0,31.6231,31.65,31.6141,31.6321,5822.0
2020-02-03 13:10:00,35.24,35.24,35.13,35.16,6682.0,31.6321,31.6321,31.5333,31.5603,6682.0
2020-02-03 13:15:00,35.13,35.17,35.13,35.15,4296.0,31.5333,31.5692,31.5333,31.5513,4296.0
2020-02-03 13:20:00,35.18,35.25,35.18,35.25,8110.0,31.5782,31.6411,31.5782,31.6411,8110.0
2020-02-03 13:25:00,35.23,35.23,35.18,35.18,4240.0,31.6231,31.6231,31.5782,31.5782,4240.0
2020-02-03 13:30:00,35.18,35.19,35.11,35.12,8062.0,31.5782,31.5872,31.5154,31.5244,8062.0
2020-02-03 13:35:00,35.13,35.22,35.13,35.22,57964.0,31.5333,31.6141,31.5333,31.6141,57964.0
2020-02-03 13:40:00,35.21,35.21,35.13,35.16,10628.0,31.6051,31.6051,31.5333,31.5603,10628.0
2020-02-03 13:45:00,35.13,35.16,35.13,35.16,7780.0,31.5333,31.5603,31.5333,31.5603,7780.0
2020-02-03 13:50:00,35.16,35.19,35.12,35.19,7298.0,31.5603,31.5872,31.5244,31.5872,7298.0
2020-02-03 13:55:00,35.2,35.26,35.19,35.26,24426.0,31.5962,31.65,31.5872,31.65,24426.0
2020-02-03 14:00:00,35.26,35.32,35.25,35.29,10860.0,31.65,31.7039,31.6411,31.677,10860.0
2020-02-03 14:05:00,35.3,35.32,35.24,35.25,8516.0,31.6859,31.7039,31.6321,31.6411,8516.0
2020-02-03 14:10:00,35.26,35.26,35.23,35.23,1600.0,31.65,31.65,31.6231,31.6231,1600.0
2020-02-03 14:15:00,35.23,35.27,35.21,35.27,4762.0,31.6231,31.659,31.6051,31.659,4762.0
2020-02-03 14:20:00,35.26,35.29,35.26,35.26,5854.0,31.65,31.677,31.65,31.65,5854.0
2020-02-03 14:25:00,35.28,35.29,35.24,35.24,8946.0,31.668,31.677,31.6321,31.6321,8946.0
2020-02-03 14:30:00,35.27,35.27,35.18,35.18,4864.0,31.659,31.659,31.5782,31.5782,4864.0
2020-02-03 14:35:00,35.19,35.21,35.17,35.19,5742.0,31.5872,31.6051,31.5692,31.5872,5742.0
2020-02-03 14:40:00,35.2,35.24,35.19,35.22,8908.0,31.5962,31.6321,31.5872,31.6141,8908.0
2020-02-03 14:45:00,35.22,35.24,35.21,35.24,9660.0,31.6141,31.6321,31.6051,31.6321,9660.0
2020-02-03 14:50:00,35.24,35.26,35.19,35.19,28996.0,31.6321,31.65,31.5872,31.5872,28996.0
2020-02-03 14:55:00,35.2,35.2,35.13,35.17,13952.0,31.5962,31.5962,31.5333,31.5692,13952.0
2020-02-03 15:00:00,35.17,35.22,35.16,35.21,22472.0,31.5692,31.6141,31.5603,31.6051,22472.0
2020-02-03 15:05:00,35.22,35.22,35.2,35.2,7106.0,31.6141,31.6141,31.5962,31.5962,7106.0
2020-02-03 15:10:00,35.21,35.21,35.15,35.16,7274.0,31.6051,31.6051,31.5513,31.5603,7274.0
2020-02-03 15:15:00,35.13,35.15,35.13,35.15,6952.0,31.5333,31.5513,31.5333,31.5513,6952.0
2020-02-03 15:20:00,35.16,35.2,35.16,35.2,9000.0,31.5603,31.5962,31.5603,31.5962,9000.0
2020-02-03 15:25:00,35.2,35.2,35.18,35.19,8566.0,31.5962,31.5962,31.5782,31.5872,8566.0
2020-02-03 15:30:00,35.19,35.21,35.19,35.2,12468.0,31.5872,31.6051,31.5872,31.5962,12468.0
2020-02-03 15:35:00,35.21,35.22,35.19,35.2,10814.0,31.6051,31.6141,31.5872,31.5962,10814.0
2020-02-03 15:40:00,35.19,35.19,35.15,35.16,9512.0,31.5872,31.5872,31.5513,31.5603,9512.0
2020-02-03 15:45:00,35.16,35.17,35.09,35.09,39488.0,31.5603,31.5692,31.4974,31.4974,39488.0
2020-02-03 15:50:00,35.08,35.1,35.05,35.09,50708.0,31.4885,31.5064,31.4615,31.4974,50708.0
2020-02-03 15:55:00,35.1,35.13,35.06,35.11,91246.0,31.5064,31.5333,31.4705,31.5154,91246.0
2020-02-04 09:30:00,35.7,35.77,35.55,35.6,25784.0,32.045,32.1078,31.9103,31.9552,25784.0
2020-02-04 09:35:00,35.57,35.72,35.43,35.43,5600.0,31.9283,32.0629,31.8026,31.8026,5600.0
2020-02-04 09:40:00,35.43,35.7,35.43,35.56,12180.0,31.8026,32.045,31.8026,31.9193,12180.0
2020-02-04 09:45:00,35.56,35.57,35.48,35.57,3632.0,31.9193,31.9283,31.8475,31.9283,3632.0
2020-02-04 09:50:00,35.52,35.56,35.48,35.54,5612.0,31.8834,31.9193,31.8475,31.9014,5612.0
2020-02-04 09:55:00,35.52,35.57,35.48,35.52,3498.0,31.8834,31.9283,31.8475,31.8834,3498.0
2020-02-04 10:00:00,35.56,35.67,35.51,35.66,6090.0,31.9193,32.0181,31.8744,32.0091,6090.0
2020-02-04 10:05:00,35.68,35.85,35.68,35.79,8702.0,32.027,32.1796,32.027,32.1258,8702.0
2020-02-04 10:10:00,35.85,35.85,35.7,35.72,14174.0,32.1796,32.1796,32.045,32.0629,14174.0
2020-02-04 10:15:00,35.69,35.74,35.67,35.71,4804.0,32.036,32.0809,32.0181,32.054,4804.0
2020-02-04 10:20:00,35.74,35.76,35.69,35.7,10384.0,32.0809,32.0988,32.036,32.045,10384.0
2020-02-04 10:25:00,35.7,35.77,35.7,35.71,9160.0,32.045,32.1078,32.045,32.054,9160.0
2020-02-04 10:30:00,35.79,35.79,35.7,35.7,23222.0,32.1258,32.1258,32.045,32.045,23222.0
2020-02-04 10:35:00,35.69,35.7,35.64,35.65,6716.0,32.036,32.045,31.9911,32.0001,6716.0
2020-02-04 10:40:00,35.65,35.66,35.52,35.63,137012.0,32.0001,32.0091,31.8834,31.9821,137012.0
2020-02-04 10:45:00,35.62,35.66,35.6,35.63,7272.0,31.9732,32.0091,31.9552,31.9821,7272.0
2020-02-04 10:50:00,35.62,35.68,35.62,35.64,26776.0,31.9732,32.027,31.9732,31.9911,26776.0
2020-02-04 10:55:00,35.65,35.73,35.63,35.71,5110.0,32.0001,32.0719,31.9821,32.054,5110.0
2020-02-04 11:00:00,35.73,35.77,35.72,35.73,49692.0,32.0719,32.1078,32.0629,32.0719,49692.0
2020-02-04 11:05:00,35.72,35.72,35.64,35.65,10780.0,32.0629,32.0629,31.9911,32.0001,10780.0
2020-02-04 11:10:00,35.66,35.7,35.63,35.63,13276.0,32.0091,32.045,31.9821,31.9821,13276.0
2020-02-04 11:15:00,35.66,35.7,35.65,35.7,5000.0,32.0091,32.045,32.0001,32.045,5000.0
2020-02-04 11:20:00,35.7,35.75,35.65,35.71,7150.0,32.045,32.0899,32.0001,32.054,7150.0
2020-02-04 11:25:00,35.71,35.71,35.67,35.71,2400.0,32.054,32.054,32.0181,32.054,2400.0
2020-02-04 11:30:00,35.7,35.71,35.68,35.69,6978.0,32.045,32.054,32.027,32.036,6978.0
2020-02-04 11:35:00,35.68,35.71,35.66,35.68,13712.0,32.027,32.054,32.0091,32.027,13712.0
2020-02-04 11:40:00,35.69,35.69,35.63,35.65,6422.0,32.036,32.036,31.9821,32.0001,6422.0
2020-02-04 11:45:00,35.67,35.7,35.64,35.68,94504.0,32.0181,32.045,31.9911,32.027,94504.0
2020-02-04 11:50:00,35.68,35.69,35.65,35.66,5000.0,32.027,32.036,32.0001,32.0091,5000.0
2020-02-04 11:55:00,35.66,35.67,35.66,35.67,5000.0,32.0091,32.0181,32.0091,32.0181,5000.0
2020-02-04 12:00:00,35.66,35.7,35.66,35.7,3026.0,32.0091,32.045,32.0091,32.045,3026.0
2020-02-04 12:05:00,35.69,35.73,35.68,35.73,4596.0,32.036,32.0719,32.027,32.0719,4596.0
2020-02-04 12:10:00,35.74,35.82,35.73,35.81,7012.0,32.0809,32.1527,32.0719,32.1437,7012.0
2020-02-04 12:15:00,35.82,35.89,35.82,35.85,6546.0,32.1527,32.2155,32.1527,32.1796,6546.0
2020-02-04 12:20:00,35.88,35.91,35.87,35.88,6572.0,32.2066,32.2335,32.1976,32.2066,6572.0
2020-02-04 12:25:00,35.87,35.99,35.86,35.89,26776.0,32.1976,32.3053,32.1886,32.2155,26776.0
2020-02-04 12:30:00,35.89,35.89,35.77,35.77,6480.0,32.2155,32.2155,32.1078,32.1078,6480.0
2020-02-04 12:35:00,35.77,35.81,35.75,35.79,15300.0,32.1078,32.1437,32.0899,32.1258,15300.0
2020-02-04 12:40:00,35.81,35.81,35.77,35.81,5002.0,32.1437,32.1437,32.1078,32.1437,5002.0
2020-02-04 12:45:00,35.82,35.85,35.81,35.84,2200.0,32.1527,32.1796,32.1437,32.1706,2200.0
2020-02-04 12:50:00,35.85,35.88,35.83,35.88,5300.0,32.1796,32.2066,32.1617,32.2066,5300.0
2020-02-04 12:55:00,35.88,35.91,35.88,35.91,2570.0,32.2066,32.2335,32.2066,32.2335,2570.0
2020-02-04 13:00:00,35.91,35.92,35.88,35.9,5926.0,32.2335,32.2425,32.2066,32.2245,5926.0
2020-02-04 13:05:00,35.9,35.91,35.88,35.9,5800.0,32.2245,32.2335,32.2066,32.2245,5800.0
2020-02-04 13:10:00,35.91,35.92,35.85,35.88,4284.0,32.2335,32.2425,32.1796,32.2066,4284.0
2020-02-04 13:15:00,35.88,35.88,35.84,35.86,9392.0,32.2066,32.2066,32.1706,32.1886,9392.0
2020-02-04 13:20:00,35.85,35.86,35.84,35.86,6554.0,32.1796,32.1886,32.1706,32.1886,6554.0
2020-02-04 13:25:00,35.85,35.85,35.83,35.85,2400.0,32.1796,32.1796,32.1617,32.1796,2400.0
2020-02-04 13:30:00,35.85,35.85,35.82,35.82,6358.0,32.1796,32.1796,32.1527,32.1527,6358.0
2020-02-04 13:35:00,35.83,35.84,35.79,35.81,9990.0,32.1617,32.1706,32.1258,32.1437,9990.0
2020-02-04 13:40:00,35.81,35.81,35.78,35.79,1872.0,32.1437,32.1437,32.1168,32.1258,1872.0
2020-02-04 13:45:00,35.79,35.83,35.77,35.77,9808.0,32.1258,32.1617,32.1078,32.1078,9808.0
2020-02-04 13:50:00,35.76,35.82,35.76,35.79,11142.0,32.0988,32.1527,32.0988,32.1258,11142.0
2020-02-04 13:55:00,35.79,35.83,35.77,35.8,5870.0,32.1258,32.1617,32.1078,32.1347,5870.0
2020-02-04 14:00:00,35.82,35.82,35.77,35.77,5048.0,32.1527,32.1527,32.1078,32.1078,5048.0
2020-02-04 14:05:00,35.77,35.82,35.76,35.76,9404.0,32.1078,32.1527,32.0988,32.0988,9404.0
2020-02-04 14:10:00,35.77,35.77,35.72,35.72,14738.0,32.1078,32.1078,32.0629,32.0629,14738.0
2020-02-04 14:15:00,35.72,35.73,35.7,35.72,11330.0,32.0629,32.0719,32.045,32.0629,11330.0
2020-02-04 14:20:00,35.73,35.75,35.71,35.71,23774.0,32.0719,32.0899,32.054,32.054,23774.0
2020-02-04 14:25:00,35.7,35.72,35.68,35.69,22304.0,32.045,32.0629,32.027,32.036,22304.0
2020-02-04 14:30:00,35.69,35.69,35.66,35.67,20036.0,32.036,32.036,32.0091,32.0181,20036.0
2020-02-04 14:35:00,35.67,35.74,35.65,35.65,18864.0,32.0181,32.0809,32.0001,32.0001,18864.0
2020-02-04 14:40:00,35.65,35.71,35.65,35.69,17804.0,32.0001,32.054,32.0001,32.036,17804.0
2020-02-04 14:45:00,35.69,35.7,35.6,35.63,36242.0,32.036,32.045,31.9552,31.9821,36242.0
2020-02-04 14:50:00,35.63,35.66,35.61,35.63,16360.0,31.9821,32.0091,31.9642,31.9821,16360.0
2020-02-04 14:55:00,35.6,35.63,35.58,35.62,81462.0,31.9552,31.9821,31.9373,31.9732,81462.0
2020-02-04 15:00:00,35.62,35.62,35.55,35.58,133282.0,31.9732,31.9732,31.9103,31.9373,133282.0
2020-02-04 15:05:00,35.57,35.73,35.55,35.73,85108.0,31.9283,32.0719,31.9103,32.0719,85108.0
2020-02-04 15:10:00,35.73,35.74,35.69,35.69,11054.0,32.0719,32.0809,32.036,32.036,11054.0
2020-02-04 15:15:00,35.7,35.7,35.65,35.68,6370.0,32.045,32.045,32.0001,32.027,6370.0
2020-02-04 15:20:00,35.68,35.74,35.67,35.73,7896.0,32.027,32.0809,32.0181,32.0719,7896.0
2020-02-04 15:25:00,35.73,35.76,35.71,35.74,10600.0,32.0719,32.0988,32.054,32.0809,10600.0
2020-02-04 15:30:00,35.75,35.77,35.74,35.74,8144.0,32.0899,32.1078,32.0809,32.0809,8144.0
2020-02-04 15:35:00,35.74,35.77,35.68,35.68,14360.0,32.0809,32.1078,32.027,32.027,14360.0
2020-02-04 15:40:00,35.68,35.69,35.6,35.64,74190.0,32.027,32.036,31.9552,31.9911,74190.0
2020-02-04 15:45:00,35.63,35.69,35.63,35.66,25412.0,31.9821,32.036,31.9821,32.0091,25412.0
2020-02-04 15:50:00,35.65,35.65,35.56,35.58,52966.0,32.0001,32.0001,31.9193,31.9373,52966.0
2020-02-04 15:55:00,35.57,35.65,35.57,35.63,104752.0,31.9283,32.0001,31.9283,31.9821,104752.0
2020-02-05 09:30:00,36.22,36.6,36.19,36.52,36812.0,32.5117,32.8528,32.4848,32.781,36812.0
2020-02-05 09:35:00,36.52,36.55,36.39,36.44,10534.0,32.781,32.808,32.6643,32.7092,10534.0
2020-02-05 09:40:00,36.49,36.55,36.46,36.55,4456.0,32.7541,32.808,32.7272,32.808,4456.0
2020-02-05 09:45:00,36.57,36.72,36.51,36.52,18570.0,32.8259,32.9606,32.7721,32.781,18570.0
2020-02-05 09:50:00,36.51,36.63,36.41,36.63,16784.0,32.7721,32.8798,32.6823,32.8798,16784.0
2020-02-05 09:55:00,36.55,36.68,36.55,36.6,3400.0,32.808,32.9246,32.808,32.8528,3400.0
2020-02-05 10:00:00,36.67,36.7,36.54,36.57,15406.0,32.9157,32.9426,32.799,32.8259,15406.0
2020-02-05 10:05:00,36.52,36.56,36.4,36.44,10710.0,32.781,32.8169,32.6733,32.7092,10710.0
2020-02-05 10:10:00,36.47,36.49,36.45,36.46,3752.0,32.7361,32.7541,32.7182,32.7272,3752.0
2020-02-05 10:15:00,36.51,36.57,36.51,36.55,7878.0,32.7721,32.8259,32.7721,32.808,7878.0
2020-02-05 10:20:00,36.54,36.65,36.54,36.62,3000.0,32.799,32.8977,32.799,32.8708,3000.0
2020-02-05 10:25:00,36.68,36.69,36.51,36.58,13772.0,32.9246,32.9336,32.7721,32.8349,13772.0
2020-02-05 10:30:00,36.56,36.6,36.52,36.6,11400.0,32.8169,32.8528,32.781,32.8528,11400.0
2020-02-05 10:35:00,36.6,36.6,36.5,36.52,15364.0,32.8528,32.8528,32.7631,32.781,15364.0
2020-02-05 10:40:00,36.55,36.6,36.52,36.6,4306.0,32.808,32.8528,32.781,32.8528,4306.0
2020-02-05 10:45:00,36.68,36.68,36.61,36.65,2000.0,32.9246,32.9246,32.8618,32.8977,2000.0
2020-02-05 10:50:00,36.66,36.7,36.63,36.7,2800.0,32.9067,32.9426,32.8798,32.9426,2800.0
2020-02-05 10:55:00,36.7,36.71,36.65,36.71,8782.0,32.9426,32.9516,32.8977,32.9516,8782.0
2020-02-05 11:00:00,36.68,36.71,36.65,36.7,5616.0,32.9246,32.9516,32.8977,32.9426,5616.0
2020-02-05 11:05:00,36.69,36.77,36.66,36.75,8772.0,32.9336,33.0054,32.9067,32.9875,8772.0
2020-02-05 11:10:00,36.75,36.87,36.74,36.83,9160.0,32.9875,33.0952,32.9785,33.0593,9160.0
2020-02-05 11:15:00,36.82,36.85,36.7,36.7,19190.0,33.0503,33.0772,32.9426,32.9426,19190.0
2020-02-05 11:20:00,36.71,36.77,36.71,36.73,12618.0,32.9516,33.0054,32.9516,32.9695,12618.0
2020-02-05 11:25:00,36.74,36.76,36.72,36.73,5000.0,32.9785,32.9965,32.9606,32.9695,5000.0
2020-02-05 11:30:00,36.77,36.77,36.72,36.75,7484.0,33.0054,33.0054,32.9606,32.9875,7484.0
2020-02-05 11:35:00,36.75,36.8,36.75,36.79,3600.0,32.9875,33.0324,32.9875,33.0234,3600.0
2020-02-05 11:40:00,36.8,36.86,36.77,36.84,12772.0,33.0324,33.0862,33.0054,33.0683,12772.0
2020-02-05 11:45:00,36.84,36.89,36.82,36.89,3152.0,33.0683,33.1131,33.0503,33.1131,3152.0
2020-02-05 11:50:00,36.93,36.99,36.88,36.88,6352.0,33.1491,33.2029,33.1042,33.1042,6352.0
2020-02-05 11:55:00,36.85,36.87,36.79,36.81,13100.0,33.0772,33.0952,33.0234,33.0413,13100.0
2020-02-05 12:00:00,36.79,36.81,36.75,36.75,3600.0,33.0234,33.0413,32.9875,32.9875,3600.0
2020-02-05 12:05:00,36.77,36.82,36.74,36.82,4216.0,33.0054,33.0503,32.9785,33.0503,4216.0
2020-02-05 12:10:00,36.81,36.88,36.81,36.87,4800.0,33.0413,33.1042,33.0413,33.0952,4800.0
2020-02-05 12:15:00,36.85,36.96,36.85,36.93,20080.0,33.0772,33.176,33.0772,33.1491,20080.0
2020-02-05 12:20:00,36.94,37.06,36.94,37.06,20868.0,33.158,33.2657,33.158,33.2657,20868.0
2020-02-05 12:25:00,37.06,37.06,37.01,37.04,11872.0,33.2657,33.2657,33.2209,33.2478,11872.0
2020-02-05 12:30:00,37.03,37.05,36.99,37.02,7700.0,33.2388,33.2568,33.2029,33.2298,7700.0
2020-02-05 12:35:00,37.02,37.05,37.0,37.01,6066.0,33.2298,33.2568,33.2119,33.2209,6066.0
2020-02-05 12:40:00,37.0,37.02,36.98,36.99,2800.0,33.2119,33.2298,33.1939,33.2029,2800.0
2020-02-05 12:45:00,36.99,37.02,36.99,36.99,3638.0,33.2029,33.2298,33.2029,33.2029,3638.0
2020-02-05 12:50:00,36.99,36.99,36.98,36.98,3600.0,33.2029,33.2029,33.1939,33.1939,3600.0
2020-02-05 12:55:00,36.98,37.0,36.98,36.98,5200.0,33.1939,33.2119,33.1939,33.1939,5200.0
2020-02-05 13:00:00,36.99,36.99,36.91,36.91,43086.0,33.2029,33.2029,33.1311,33.1311,43086.0
2020-02-05 13:05:00,36.91,36.91,36.88,36.9,3368.0,33.1311,33.1311,33.1042,33.1221,3368.0
2020-02-05 13:10:00,36.89,36.96,36.88,36.93,3200.0,33.1131,33.176,33.1042,33.1491,3200.0
2020-02-05 13:15:00,36.94,36.95,36.93,36.94,15204.0,33.158,33.167,33.1491,33.158,15204.0
2020-02-05 13:20:00,36.94,36.94,36.92,36.94,8624.0,33.158,33.158,33.1401,33.158,8624.0
2020-02-05 13:25:00,36.94,36.98,36.93,36.96,19500.0,33.158,33.1939,33.1491,33.176,19500.0
2020-02-05 13:30:00,36.96,36.99,36.94,36.99,4400.0,33.176,33.2029,33.158,33.2029,4400.0
2020-02-05 13:35:00,36.99,36.99,36.98,36.98,2470.0,33.2029,33.2029,33.1939,33.1939,2470.0
2020-02-05 13:40:00,36.99,37.01,36.96,36.98,7300.0,33.2029,33.2209,33.176,33.1939,7300.0
2020-02-05 13:45:00,36.98,36.99,36.93,36.93,55490.0,33.1939,33.2029,33.1491,33.1491,55490.0
2020-02-05 13:50:00,36.91,36.93,36.85,36.88,7182.0,33.1311,33.1491,33.0772,33.1042,7182.0
2020-02-05 13:55:00,36.87,36.92,36.83,36.83,23422.0,33.0952,33.1401,33.0593,33.0593,23422.0
2020-02-05 14:00:00,36.83,36.88,36.81,36.82,24806.0,33.0593,33.1042,33.0413,33.0503,24806.0
2020-02-05 14:05:00,36.82,36.84,36.77,36.82,11244.0,33.0503,33.0683,33.0054,33.0503,11244.0
2020-02-05 14:10:00,36.82,36.82,36.79,36.81,6638.0,33.0503,33.0503,33.0234,33.0413,6638.0
2020-02-05 14:15:00,36.81,36.85,36.81,36.85,7188.0,33.0413,33.0772,33.0413,33.0772,7188.0
2020-02-05 14:20:00,36.84,36.95,36.83,36.95,13926.0,33.0683,33.167,33.0593,33.167,13926.0
2020-02-05 14:25:00,36.92,36.92,36.88,36.91,5000.0,33.1401,33.1401,33.1042,33.1311,5000.0
2020-02-05 14:30:00,36.9,36.93,36.89,36.89,8000.0,33.1221,33.1491,33.1131,33.1131,8000.0
2020-02-05 14:35:00,36.9,36.9,36.87,36.88,4806.0,33.1221,33.1221,33.0952,33.1042,4806.0
2020-02-05 14:40:00,36.88,36.89,36.85,36.85,9300.0,33.1042,33.1131,33.0772,33.0772,9300.0
2020-02-05 14:45:00,36.84,36.85,36.83,36.85,12986.0,33.0683,33.0772,33.0593,33.0772,12986.0
2020-02-05 14:50:00,36.87,36.93,36.87,36.92,25200.0,33.0952,33.1491,33.0952,33.1401,25200.0
2020-02-05 14:55:00,36.91,36.92,36.87,36.88,5828.0,33.1311,33.1401,33.0952,33.1042,5828.0
2020-02-05 15:00:00,36.88,36.92,36.86,36.86,7664.0,33.1042,33.1401,33.0862,33.0862,7664.0
2020-02-05 15:05:00,36.86,36.89,36.85,36.86,13234.0,33.0862,33.1131,33.0772,33.0862,13234.0
2020-02-05 15:10:00,36.87,36.9,36.83,36.84,17990.0,33.0952,33.1221,33.0593,33.0683,17990.0
2020-02-05 15:15:00,36.83,36.84,36.82,36.83,10922.0,33.0593,33.0683,33.0503,33.0593,10922.0
2020-02-05 15:20:00,36.83,36.95,36.83,36.92,26216.0,33.0593,33.167,33.0593,33.1401,26216.0
2020-02-05 15:25:00,36.95,37.08,36.94,37.04,29848.0,33.167,33.2837,33.158,33.2478,29848.0
2020-02-05 15:30:00,37.06,37.13,37.02,37.13,26280.0,33.2657,33.3286,33.2298,33.3286,26280.0
2020-02-05 15:35:00,37.12,37.22,37.12,37.21,42822.0,33.3196,33.4094,33.3196,33.4004,42822.0
2020-02-05 15:40:00,37.19,37.27,37.18,37.21,47948.0,33.3824,33.4542,33.3735,33.4004,47948.0
2020-02-05 15:45:00,37.21,37.22,37.13,37.13,39690.0,33.4004,33.4094,33.3286,33.3286,39690.0
2020-02-05 15:50:00,37.13,37.14,37.09,37.14,101864.0,33.3286,33.3376,33.2927,33.3376,101864.0
2020-02-05 15:55:00,37.13,37.17,37.09,37.12,157272.0,33.3286,33.3645,33.2927,33.3196,157272.0
2020-02-06 09:30:00,37.31,37.31,37.28,37.28,10716.0,33.4901,33.4901,33.4632,33.4632,10716.0
2020-02-06 09:35:00,37.14,37.23,36.81,36.85,12356.0,33.3376,33.4183,33.0413,33.0772,12356.0
2020-02-06 09:40:00,36.87,36.98,36.87,36.87,2080.0,33.0952,33.1939,33.0952,33.0952,2080.0
2020-02-06 09:45:00,36.85,36.88,36.69,36.69,4940.0,33.0772,33.1042,32.9336,32.9336,4940.0
2020-02-06 09:50:00,36.69,36.73,36.59,36.73,8756.0,32.9336,32.9695,32.8439,32.9695,8756.0
2020-02-06 09:55:00,36.7,36.8,36.67,36.8,3052.0,32.9426,33.0324,32.9157,33.0324,3052.0
2020-02-06 10:00:00,36.81,36.88,36.8,36.88,8852.0,33.0413,33.1042,33.0324,33.1042,8852.0
2020-02-06 10:05:00,36.91,36.92,36.82,36.83,10178.0,33.1311,33.1401,33.0503,33.0593,10178.0
2020-02-06 10:10:00,36.79,36.91,36.79,36.87,5540.0,33.0234,33.1311,33.0234,33.0952,5540.0
2020-02-06 10:15:00,36.85,36.87,36.79,36.79,14038.0,33.0772,33.0952,33.0234,33.0234,14038.0
2020-02-06 10:20:00,36.74,36.74,36.67,36.67,5746.0,32.9785,32.9785,32.9157,32.9157,5746.0
2020-02-06 10:25:00,36.71,36.76,36.69,36.69,9456.0,32.9516,32.9965,32.9336,32.9336,9456.0
2020-02-06 10:30:00,36.69,36.73,36.69,36.72,5100.0,32.9336,32.9695,32.9336,32.9606,5100.0
2020-02-06 10:35:00,36.74,36.74,36.67,36.68,5536.0,32.9785,32.9785,32.9157,32.9246,5536.0
2020-02-06 10:40:00,36.7,36.71,36.66,36.66,22344.0,32.9426,32.9516,32.9067,32.9067,22344.0
2020-02-06 10:45:00,36.66,36.66,36.6,36.62,10422.0,32.9067,32.9067,32.8528,32.8708,10422.0
2020-02-06 10:50:00,36.62,36.64,36.53,36.56,21048.0,32.8708,32.8887,32.79,32.8169,21048.0
2020-02-06 10:55:00,36.53,36.55,36.52,36.52,7054.0,32.79,32.808,32.781,32.781,7054.0
2020-02-06 11:00:00,36.53,36.54,36.43,36.43,15848.0,32.79,32.799,32.7002,32.7002,15848.0
2020-02-06 11:05:00,36.42,36.47,36.34,36.46,22262.0,32.6913,32.7361,32.6195,32.7272,22262.0
2020-02-06 11:10:00,36.46,36.48,36.38,36.38,7200.0,32.7272,32.7451,32.6554,32.6554,7200.0
2020-02-06 11:15:00,36.38,36.41,36.35,36.35,8432.0,32.6554,32.6823,32.6284,32.6284,8432.0
2020-02-06 11:20:00,36.35,36.45,36.33,36.43,17490.0,32.6284,32.7182,32.6105,32.7002,17490.0
2020-02-06 11:25:00,36.43,36.45,36.38,36.38,4800.0,32.7002,32.7182,32.6554,32.6554,4800.0
2020-02-06 11:30:00,36.37,36.39,36.33,36.34,10194.0,32.6464,32.6643,32.6105,32.6195,10194.0
2020-02-06 11:35:00,36.33,36.34,36.24,36.31,19370.0,32.6105,32.6195,32.5297,32.5925,19370.0
2020-02-06 11:40:00,36.29,36.35,36.23,36.23,7210.0,32.5746,32.6284,32.5207,32.5207,7210.0
2020-02-06 11:45:00,36.24,36.24,36.15,36.19,4472.0,32.5297,32.5297,32.4489,32.4848,4472.0
2020-02-06 11:50:00,36.17,36.22,36.15,36.15,30084.0,32.4669,32.5117,32.4489,32.4489,30084.0
2020-02-06 11:55:00,36.16,36.17,36.12,36.12,7360.0,32.4579,32.4669,32.422,32.422,7360.0
2020-02-06 12:00:00,36.1,36.12,36.06,36.09,7790.0,32.404,32.422,32.3681,32.3951,7790.0
2020-02-06 12:05:00,36.11,36.15,36.1,36.14,5792.0,32.413,32.4489,32.404,32.4399,5792.0
2020-02-06 12:10:00,36.14,36.16,36.1,36.1,3814.0,32.4399,32.4579,32.404,32.404,3814.0
2020-02-06 12:15:00,36.1,36.13,36.1,36.1,49300.0,32.404,32.431,32.404,32.404,49300.0
2020-02-06 12:20:00,36.1,36.1,36.04,36.06,14814.0,32.404,32.404,32.3502,32.3681,14814.0
2020-02-06 12:25:00,36.06,36.09,36.04,36.07,12000.0,32.3681,32.3951,32.3502,32.3771,12000.0
2020-02-06 12:30:00,36.07,36.14,36.07,36.12,11492.0,32.3771,32.4399,32.3771,32.422,11492.0
2020-02-06 12:35:00,36.12,36.16,36.09,36.16,21196.0,32.422,32.4579,32.3951,32.4579,21196.0
2020-02-06 12:40:00,36.17,36.17,36.12,36.13,6424.0,32.4669,32.4669,32.422,32.431,6424.0
2020-02-06 12:45:00,36.12,36.17,36.1,36.16,17192.0,32.422,32.4669,32.404,32.4579,17192.0
2020-02-06 12:50:00,36.17,36.18,36.12,36.13,4400.0,32.4669,32.4758,32.422,32.431,4400.0
2020-02-06 12:55:00,36.13,36.17,36.11,36.15,7048.0,32.431,32.4669,32.413,32.4489,7048.0
2020-02-06 13:00:00,36.15,36.17,36.11,36.12,5776.0,32.4489,32.4669,32.413,32.422,5776.0
2020-02-06 13:05:00,36.13,36.2,36.13,36.19,6876.0,32.431,32.4938,32.431,32.4848,6876.0
2020-02-06 13:10:00,36.15,36.16,36.1,36.13,11196.0,32.4489,32.4579,32.404,32.431,11196.0
2020-02-06 13:15:00,36.13,36.13,36.06,36.06,27056.0,32.431,32.431,32.3681,32.3681,27056.0
2020-02-06 13:20:00,36.04,36.08,35.98,36.0,8804.0,32.3502,32.3861,32.2963,32.3143,8804.0
2020-02-06 13:25:00,35.99,36.06,35.99,36.02,8544.0,32.3053,32.3681,32.3053,32.3322,8544.0
2020-02-06 13:30:00,36.03,36.08,36.03,36.08,10800.0,32.3412,32.3861,32.3412,32.3861,10800.0
2020-02-06 13:35:00,36.06,36.12,36.06,36.11,4450.0,32.3681,32.422,32.3681,32.413,4450.0
2020-02-06 13:40:00,36.08,36.1,36.05,36.06,4498.0,32.3861,32.404,32.3591,32.3681,4498.0
2020-02-06 13:45:00,36.05,36.07,36.03,36.05,7684.0,32.3591,32.3771,32.3412,32.3591,7684.0
2020-02-06 13:50:00,36.02,36.09,36.02,36.06,10508.0,32.3322,32.3951,32.3322,32.3681,10508.0
2020-02-06 13:55:00,36.07,36.12,36.06,36.1,7492.0,32.3771,32.422,32.3681,32.404,7492.0
2020-02-06 14:00:00,36.1,36.1,36.05,36.05,6544.0,32.404,32.404,32.3591,32.3591,6544.0
2020-02-06 14:05:00,36.06,36.1,36.05,36.1,6430.0,32.3681,32.404,32.3591,32.404,6430.0
2020-02-06 14:10:00,36.09,36.17,36.09,36.15,5696.0,32.3951,32.4669,32.3951,32.4489,5696.0
2020-02-06 14:15:00,36.13,36.16,36.13,36.13,4930.0,32.431,32.4579,32.431,32.431,4930.0
2020-02-06 14:20:00,36.1,36.11,36.07,36.08,10600.0,32.404,32.413,32.3771,32.3861,10600.0
2020-02-06 14:25:00,36.09,36.13,36.08,36.12,7154.0,32.3951,32.431,32.3861,32.422,7154.0
2020-02-06 14:30:00,36.1,36.13,36.1,36.1,3800.0,32.404,32.431,32.404,32.404,3800.0
2020-02-06 14:35:00,36.1,36.11,36.05,36.05,19688.0,32.404,32.413,32.3591,32.3591,19688.0
2020-02-06 14:40:00,36.07,36.08,35.96,36.01,22516.0,32.3771,32.3861,32.2784,32.3232,22516.0
2020-02-06 14:45:00,36.01,36.06,36.0,36.06,6876.0,32.3232,32.3681,32.3143,32.3681,6876.0
2020-02-06 14:50:00,36.09,36.1,36.07,36.08,2748.0,32.3951,32.404,32.3771,32.3861,2748.0
2020-02-06 14:55:00,36.08,36.09,36.06,36.07,7754.0,32.3861,32.3951,32.3681,32.3771,7754.0
2020-02-06 15:00:00,36.06,36.06,35.98,35.98,10210.0,32.3681,32.3681,32.2963,32.2963,10210.0
2020-02-06 15:05:00,35.98,35.98,35.95,35.97,12090.0,32.2963,32.2963,32.2694,32.2873,12090.0
2020-02-06 15:10:00,35.98,36.0,35.97,35.98,11724.0,32.2963,32.3143,32.2873,32.2963,11724.0
2020-02-06 15:15:00,35.96,35.97,35.94,35.95,14344.0,32.2784,32.2873,32.2604,32.2694,14344.0
2020-02-06 15:20:00,35.93,35.94,35.9,35.92,7934.0,32.2514,32.2604,32.2245,32.2425,7934.0
2020-02-06 15:25:00,35.93,35.93,35.9,35.91,4128.0,32.2514,32.2514,32.2245,32.2335,4128.0
2020-02-06 15:30:00,35.91,35.94,35.85,35.93,11626.0,32.2335,32.2604,32.1796,32.2514,11626.0
2020-02-06 15:35:00,35.92,35.94,35.92,35.93,9000.0,32.2425,32.2604,32.2425,32.2514,9000.0
2020-02-06 15:40:00,35.93,35.99,35.92,35.95,16528.0,32.2514,32.3053,32.2425,32.2694,16528.0
2020-02-06 15:45:00,35.95,36.09,35.95,36.04,30226.0,32.2694,32.3951,32.2694,32.3502,30226.0
2020-02-06 15:50:00,36.02,36.02,35.88,35.9,44090.0,32.3322,32.3322,32.2066,32.2245,44090.0
2020-02-06 15:55:00,35.9,36.07,35.88,36.02,157158.0,32.2245,32.3771,32.2066,32.3322,157158.0
2020-02-07 09:30:00,35.81,35.81,35.69,35.73,10454.0,32.1437,32.1437,32.036,32.0719,10454.0
2020-02-07 09:35:00,35.63,35.88,35.6,35.88,7460.0,31.9821,32.2066,31.9552,32.2066,7460.0
2020-02-07 09:40:00,35.88,35.91,35.73,35.79,35040.0,32.2066,32.2335,32.0719,32.1258,35040.0
2020-02-07 09:45:00,35.79,35.8,35.71,35.73,27514.0,32.1258,32.1347,32.054,32.0719,27514.0
2020-02-07 09:50:00,35.76,35.8,35.73,35.77,1600.0,32.0988,32.1347,32.0719,32.1078,1600.0
2020-02-07 09:55:00,35.77,35.78,35.57,35.57,4244.0,32.1078,32.1168,31.9283,31.9283,4244.0
2020-02-07 10:00:00,35.58,35.58,35.51,35.54,4600.0,31.9373,31.9373,31.8744,31.9014,4600.0
2020-02-07 10:05:00,35.52,35.61,35.51,35.58,7340.0,31.8834,31.9642,31.8744,31.9373,7340.0
2020-02-07 10:10:00,35.58,35.65,35.58,35.63,5764.0,31.9373,32.0001,31.9373,31.9821,5764.0
2020-02-07 10:15:00,35.63,35.65,35.56,35.56,8900.0,31.9821,32.0001,31.9193,31.9193,8900.0
2020-02-07 10:20:00,35.56,35.67,35.56,35.64,2200.0,31.9193,32.0181,31.9193,31.9911,2200.0
2020-02-07 10:25:00,35.62,35.7,35.62,35.65,3184.0,31.9732,32.045,31.9732,32.0001,3184.0
2020-02-07 10:30:00,35.69,35.69,35.59,35.6,8756.0,32.036,32.036,31.9462,31.9552,8756.0
2020-02-07 10:35:00,35.62,35.62,35.46,35.46,7600.0,31.9732,31.9732,31.8296,31.8296,7600.0
2020-02-07 10:40:00,35.45,35.55,35.45,35.48,5820.0,31.8206,31.9103,31.8206,31.8475,5820.0
2020-02-07 10:45:00,35.47,35.48,35.41,35.44,7482.0,31.8385,31.8475,31.7847,31.8116,7482.0
2020-02-07 10:50:00,35.43,35.43,35.35,35.35,7384.0,31.8026,31.8026,31.7308,31.7308,7384.0
2020-02-07 10:55:00,35.36,35.4,35.33,35.38,6670.0,31.7398,31.7757,31.7129,31.7577,6670.0
2020-02-07 11:00:00,35.35,35.35,35.27,35.3,15206.0,31.7308,31.7308,31.659,31.6859,15206.0
2020-02-07 11:05:00,35.3,35.33,35.23,35.24,10000.0,31.6859,31.7129,31.6231,31.6321,10000.0
2020-02-07 11:10:00,35.23,35.26,35.21,35.26,5666.0,31.6231,31.65,31.6051,31.65,5666.0
2020-02-07 11:15:00,35.23,35.33,35.23,35.33,6596.0,31.6231,31.7129,31.6231,31.7129,6596.0
2020-02-07 11:20:00,35.35,35.39,35.32,35.39,13000.0,31.7308,31.7667,31.7039,31.7667,13000.0
2020-02-07 11:25:00,35.38,35.42,35.38,35.41,6702.0,31.7577,31.7936,31.7577,31.7847,6702.0
2020-02-07 11:30:00,35.43,35.5,35.4,35.48,2600.0,31.8026,31.8655,31.7757,31.8475,2600.0
2020-02-07 11:35:00,35.51,35.51,35.45,35.46,2978.0,31.8744,31.8744,31.8206,31.8296,2978.0
2020-02-07 11:40:00,35.47,35.47,35.44,35.44,3126.0,31.8385,31.8385,31.8116,31.8116,3126.0
2020-02-07 11:45:00,35.43,35.43,35.34,35.34,6758.0,31.8026,31.8026,31.7218,31.7218,6758.0
2020-02-07 11:50:00,35.38,35.42,35.37,35.42,2124.0,31.7577,31.7936,31.7488,31.7936,2124.0
2020-02-07 11:55:00,35.41,35.43,35.4,35.42,1832.0,31.7847,31.8026,31.7757,31.7936,1832.0
2020-02-07 12:00:00,35.4,35.43,35.39,35.43,3400.0,31.7757,31.8026,31.7667,31.8026,3400.0
2020-02-07 12:05:00,35.45,35.47,35.42,35.45,6666.0,31.8206,31.8385,31.7936,31.8206,6666.0
2020-02-07 12:10:00,35.44,35.46,35.44,35.45,3826.0,31.8116,31.8296,31.8116,31.8206,3826.0
2020-02-07 12:15:00,35.44,35.45,35.44,35.44,1920.0,31.8116,31.8206,31.8116,31.8116,1920.0
2020-02-07 12:20:00,35.44,35.51,35.43,35.47,20478.0,31.8116,31.8744,31.8026,31.8385,20478.0
2020-02-07 12:25:00,35.46,35.49,35.46,35.47,3800.0,31.8296,31.8565,31.8296,31.8385,3800.0
2020-02-07 12:30:00,35.47,35.49,35.46,35.48,5456.0,31.8385,31.8565,31.8296,31.8475,5456.0
2020-02-07 12:35:00,35.49,35.49,35.47,35.49,3704.0,31.8565,31.8565,31.8385,31.8565,3704.0
2020-02-07 12:40:00,35.49,35.49,35.45,35.45,7992.0,31.8565,31.8565,31.8206,31.8206,7992.0
2020-02-07 12:45:00,35.46,35.47,35.45,35.45,6904.0,31.8296,31.8385,31.8206,31.8206,6904.0
2020-02-07 12:50:00,35.45,35.49,35.44,35.48,3600.0,31.8206,31.8565,31.8116,31.8475,3600.0
2020-02-07 12:55:00,35.49,35.52,35.49,35.52,2356.0,31.8565,31.8834,31.8565,31.8834,2356.0
2020-02-07 13:00:00,35.52,35.52,35.49,35.5,3816.0,31.8834,31.8834,31.8565,31.8655,3816.0
2020-02-07 13:05:00,35.51,35.53,35.5,35.51,3206.0,31.8744,31.8924,31.8655,31.8744,3206.0
2020-02-07 13:10:00,35.51,35.51,35.45,35.48,9128.0,31.8744,31.8744,31.8206,31.8475,9128.0
2020-02-07 13:15:00,35.49,35.51,35.48,35.51,3238.0,31.8565,31.8744,31.8475,31.8744,3238.0
2020-02-07 13:20:00,35.51,35.55,35.51,35.55,5262.0,31.8744,31.9103,31.8744,31.9103,5262.0
2020-02-07 13:25:00,35.55,35.58,35.52,35.58,4500.0,31.9103,31.9373,31.8834,31.9373,4500.0
2020-02-07 13:30:00,35.59,35.63,35.58,35.6,15804.0,31.9462,31.9821,31.9373,31.9552,15804.0
2020-02-07 13:35:00,35.62,35.62,35.58,35.58,4750.0,31.9732,31.9732,31.9373,31.9373,4750.0
2020-02-07 13:40:00,35.6,35.6,35.58,35.6,2054.0,31.9552,31.9552,31.9373,31.9552,2054.0
2020-02-07 13:45:00,35.59,35.6,35.53,35.53,1480.0,31.9462,31.9552,31.8924,31.8924,1480.0
2020-02-07 13:50:00,35.51,35.56,35.51,35.53,11914.0,31.8744,31.9193,31.8744,31.8924,11914.0
2020-02-07 13:55:00,35.54,35.56,35.48,35.48,3120.0,31.9014,31.9193,31.8475,31.8475,3120.0
2020-02-07 14:00:00,35.46,35.49,35.45,35.46,6852.0,31.8296,31.8565,31.8206,31.8296,6852.0
2020-02-07 14:05:00,35.45,35.46,35.43,35.46,3400.0,31.8206,31.8296,31.8026,31.8296,3400.0
2020-02-07 14:10:00,35.45,35.45,35.41,35.42,2804.0,31.8206,31.8206,31.7847,31.7936,2804.0
2020-02-07 14:15:00,35.43,35.47,35.43,35.46,5134.0,31.8026,31.8385,31.8026,31.8296,5134.0
2020-02-07 14:20:00,35.45,35.46,35.43,35.44,4200.0,31.8206,31.8296,31.8026,31.8116,4200.0
2020-02-07 14:25:00,35.44,35.49,35.44,35.49,3600.0,31.8116,31.8565,31.8116,31.8565,3600.0
2020-02-07 14:30:00,35.49,35.52,35.48,35.49,4388.0,31.8565,31.8834,31.8475,31.8565,4388.0
2020-02-07 14:35:00,35.49,35.51,35.47,35.48,4812.0,31.8565,31.8744,31.8385,31.8475,4812.0
2020-02-07 14:40:00,35.49,35.52,35.48,35.52,4274.0,31.8565,31.8834,31.8475,31.8834,4274.0
2020-02-07 14:45:00,35.51,35.51,35.48,35.49,3016.0,31.8744,31.8744,31.8475,31.8565,3016.0
2020-02-07 14:50:00,35.49,35.58,35.47,35.58,16428.0,31.8565,31.9373,31.8385,31.9373,16428.0
2020-02-07 14:55:00,35.58,35.68,35.57,35.67,5462.0,31.9373,32.027,31.9283,32.0181,5462.0
2020-02-07 15:00:00,35.68,35.68,35.6,35.6,10854.0,32.027,32.027,31.9552,31.9552,10854.0
2020-02-07 15:05:00,35.58,35.6,35.53,35.54,9694.0,31.9373,31.9552,31.8924,31.9014,9694.0
2020-02-07 15:10:00,35.54,35.55,35.49,35.51,7444.0,31.9014,31.9103,31.8565,31.8744,7444.0
2020-02-07 15:15:00,35.51,35.56,35.51,35.54,16048.0,31.8744,31.9193,31.8744,31.9014,16048.0
2020-02-07 15:20:00,35.52,35.53,35.52,35.52,5784.0,31.8834,31.8924,31.8834,31.8834,5784.0
2020-02-07 15:25:00,35.52,35.58,35.52,35.55,9592.0,31.8834,31.9373,31.8834,31.9103,9592.0
2020-02-07 15:30:00,35.56,35.62,35.56,35.59,16988.0,31.9193,31.9732,31.9193,31.9462,16988.0
2020-02-07 15:35:00,35.59,35.59,35.57,35.59,8442.0,31.9462,31.9462,31.9283,31.9462,8442.0
2020-02-07 15:40:00,35.58,35.6,35.56,35.57,10344.0,31.9373,31.9552,31.9193,31.9283,10344.0
2020-02-07 15:45:00,35.56,35.59,35.5,35.51,20934.0,31.9193,31.9462,31.8655,31.8744,20934.0
2020-02-07 15:50:00,35.52,35.57,35.47,35.47,64264.0,31.8834,31.9283,31.8385,31.8385,64264.0
2020-02-07 15:55:00,35.48,35.55,35.47,35.55,67042.0,31.8475,31.9103,31.8385,31.9103,67042.0
2020-02-10 09:30:00,35.5,35.67,35.35,35.67,11120.0,31.8655,32.0181,31.7308,32.0181,11120.0
2020-02-10 09:35:00,35.71,35.85,35.71,35.77,1600.0,32.054,32.1796,32.054,32.1078,1600.0
2020-02-10 09:40:00,35.76,35.76,35.67,35.7,5774.0,32.0988,32.0988,32.0181,32.045,5774.0
2020-02-10 09:45:00,35.65,35.72,35.61,35.66,7614.0,32.0001,32.0629,31.9642,32.0091,7614.0
2020-02-10 09:50:00,35.66,35.74,35.66,35.73,4796.0,32.0091,32.0809,32.0091,32.0719,4796.0
2020-02-10 09:55:00,35.73,35.74,35.68,35.7,12212.0,32.0719,32.0809,32.027,32.045,12212.0
2020-02-10 10:00:00,35.7,35.84,35.7,35.84,6020.0,32.045,32.1706,32.045,32.1706,6020.0
2020-02-10 10:05:00,35.87,35.89,35.82,35.88,6420.0,32.1976,32.2155,32.1527,32.2066,6420.0
2020-02-10 10:10:00,35.88,35.88,35.8,35.82,31256.0,32.2066,32.2066,32.1347,32.1527,31256.0
2020-02-10 10:15:00,35.82,35.82,35.77,35.77,7200.0,32.1527,32.1527,32.1078,32.1078,7200.0
2020-02-10 10:20:00,35.77,35.77,35.74,35.77,6032.0,32.1078,32.1078,32.0809,32.1078,6032.0
2020-02-10 10:25:00,35.77,35.77,35.68,35.71,9194.0,32.1078,32.1078,32.027,32.054,9194.0
2020-02-10 10:30:00,35.7,35.73,35.68,35.71,13166.0,32.045,32.0719,32.027,32.054,13166.0
2020-02-10 10:35:00,35.7,35.77,35.7,35.75,16890.0,32.045,32.1078,32.045,32.0899,16890.0
2020-02-10 10:40:00,35.75,35.75,35.71,35.71,3222.0,32.0899,32.0899,32.054,32.054,3222.0
2020-02-10 10:45:00,35.69,35.71,35.69,35.69,3266.0,32.036,32.054,32.036,32.036,3266.0
2020-02-10 10:50:00,35.71,35.71,35.63,35.69,6076.0,32.054,32.054,31.9821,32.036,6076.0
2020-02-10 10:55:00,35.71,35.71,35.69,35.71,4684.0,32.054,32.054,32.036,32.054,4684.0
2020-02-10 11:00:00,35.71,35.74,35.7,35.74,13048.0,32.054,32.0809,32.045,32.0809,13048.0
2020-02-10 11:05:00,35.74,35.79,35.74,35.75,7242.0,32.0809,32.1258,32.0809,32.0899,7242.0
2020-02-10 11:10:00,35.74,35.74,35.7,35.73,6210.0,32.0809,32.0809,32.045,32.0719,6210.0
2020-02-10 11:15:00,35.73,35.74,35.71,35.72,4280.0,32.0719,32.0809,32.054,32.0629,4280.0
2020-02-10 11:20:00,35.72,35.76,35.72,35.75,6150.0,32.0629,32.0988,32.0629,32.0899,6150.0
2020-02-10 11:25:00,35.75,35.77,35.74,35.77,8230.0,32.0899,32.1078,32.0809,32.1078,8230.0
2020-02-10 11:30:00,35.77,35.8,35.76,35.76,15752.0,32.1078,32.1347,32.0988,32.0988,15752.0
2020-02-10 11:35:00,35.74,35.76,35.72,35.74,8836.0,32.0809,32.0988,32.0629,32.0809,8836.0
2020-02-10 11:40:00,35.74,35.78,35.74,35.77,9626.0,32.0809,32.1168,32.0809,32.1078,9626.0
2020-02-10 11:45:00,35.77,35.77,35.74,35.76,4496.0,32.1078,32.1078,32.0809,32.0988,4496.0
2020-02-10 11:50:00,35.76,35.77,35.73,35.73,6868.0,32.0988,32.1078,32.0719,32.0719,6868.0
2020-02-10 11:55:00,35.74,35.78,35.73,35.77,6812.0,32.0809,32.1168,32.0719,32.1078,6812.0
2020-02-10 12:00:00,35.76,35.77,35.73,35.74,5430.0,32.0988,32.1078,32.0719,32.0809,5430.0
2020-02-10 12:05:00,35.74,35.74,35.73,35.74,2400.0,32.0809,32.0809,32.0719,32.0809,2400.0
2020-02-10 12:10:00,35.75,35.75,35.73,35.74,10852.0,32.0899,32.0899,32.0719,32.0809,10852.0
2020-02-10 12:15:00,35.74,35.74,35.72,35.73,3400.0,32.0809,32.0809,32.0629,32.0719,3400.0
2020-02-10 12:20:00,35.74,35.76,35.74,35.76,800.0,32.0809,32.0988,32.0809,32.0988,800.0
2020-02-10 12:25:00,35.75,35.77,35.73,35.74,9768.0,32.0899,32.1078,32.0719,32.0809,9768.0
2020-02-10 12:30:00,35.74,35.75,35.73,35.73,2832.0,32.0809,32.0899,32.0719,32.0719,2832.0
2020-02-10 12:35:00,35.73,35.75,35.72,35.74,3000.0,32.0719,32.0899,32.0629,32.0809,3000.0
2020-02-10 12:40:00,35.74,35.74,35.73,35.74,800.0,32.0809,32.0809,32.0719,32.0809,800.0
2020-02-10 12:45:00,35.75,35.76,35.75,35.76,1600.0,32.0899,32.0988,32.0899,32.0988,1600.0
2020-02-10 12:50:00,35.75,35.77,35.74,35.76,4284.0,32.0899,32.1078,32.0809,32.0988,4284.0
2020-02-10 12:55:00,35.75,35.76,35.74,35.75,3920.0,32.0899,32.0988,32.0809,32.0899,3920.0
2020-02-10 13:00:00,35.74,35.77,35.74,35.77,5024.0,32.0809,32.1078,32.0809,32.1078,5024.0
2020-02-10 13:05:00,35.77,35.78,35.75,35.77,15596.0,32.1078,32.1168,32.0899,32.1078,15596.0
2020-02-10 13:10:00,35.77,35.82,35.77,35.82,6508.0,32.1078,32.1527,32.1078,32.1527,6508.0
2020-02-10 13:15:00,35.82,35.83,35.81,35.82,3364.0,32.1527,32.1617,32.1437,32.1527,3364.0
2020-02-10 13:20:00,35.81,35.82,35.77,35.79,6800.0,32.1437,32.1527,32.1078,32.1258,6800.0
2020-02-10 13:25:00,35.79,35.81,35.78,35.8,6340.0,32.1258,32.1437,32.1168,32.1347,6340.0
2020-02-10 13:30:00,35.8,35.81,35.78,35.81,4220.0,32.1347,32.1437,32.1168,32.1437,4220.0
2020-02-10 13:35:00,35.82,35.83,35.8,35.81,5706.0,32.1527,32.1617,32.1347,32.1437,5706.0
2020-02-10 13:40:00,35.81,35.81,35.77,35.77,8020.0,32.1437,32.1437,32.1078,32.1078,8020.0
2020-02-10 13:45:00,35.75,35.76,35.73,35.74,8400.0,32.0899,32.0988,32.0719,32.0809,8400.0
2020-02-10 13:50:00,35.73,35.73,35.71,35.71,8710.0,32.0719,32.0719,32.054,32.054,8710.0
2020-02-10 13:55:00,35.71,35.71,35.69,35.71,6202.0,32.054,32.054,32.036,32.054,6202.0
2020-02-10 14:00:00,35.7,35.7,35.66,35.67,7000.0,32.045,32.045,32.0091,32.0181,7000.0
2020-02-10 14:05:00,35.68,35.69,35.67,35.68,5800.0,32.027,32.036,32.0181,32.027,5800.0
2020-02-10 14:10:00,35.68,35.69,35.67,35.68,3600.0,32.027,32.036,32.0181,32.027,3600.0
2020-02-10 14:15:00,35.68,35.69,35.67,35.67,7152.0,32.027,32.036,32.0181,32.0181,7152.0
2020-02-10 14:20:00,35.68,35.73,35.68,35.72,6800.0,32.027,32.0719,32.027,32.0629,6800.0
2020-02-10 14:25:00,35.73,35.74,35.71,35.74,6000.0,32.0719,32.0809,32.054,32.0809,6000.0
2020-02-10 14:30:00,35.74,35.76,35.74,35.75,6416.0,32.0809,32.0988,32.0809,32.0899,6416.0
2020-02-10 14:35:00,35.75,35.76,35.74,35.76,4820.0,32.0899,32.0988,32.0809,32.0988,4820.0
2020-02-10 14:40:00,35.74,35.76,35.74,35.76,4400.0,32.0809,32.0988,32.0809,32.0988,4400.0
2020-02-10 14:45:00,35.76,35.77,35.73,35.77,14058.0,32.0988,32.1078,32.0719,32.1078,14058.0
2020-02-10 14:50:00,35.77,35.79,35.76,35.76,4400.0,32.1078,32.1258,32.0988,32.0988,4400.0
2020-02-10 14:55:00,35.76,35.77,35.74,35.76,7124.0,32.0988,32.1078,32.0809,32.0988,7124.0
2020-02-10 15:00:00,35.76,35.77,35.74,35.74,55166.0,32.0988,32.1078,32.0809,32.0809,55166.0
2020-02-10 15:05:00,35.74,35.74,35.68,35.69,12306.0,32.0809,32.0809,32.027,32.036,12306.0
2020-02-10 15:10:00,35.7,35.71,35.67,35.69,8520.0,32.045,32.054,32.0181,32.036,8520.0
2020-02-10 15:15:00,35.7,35.72,35.68,35.7,10214.0,32.045,32.0629,32.027,32.045,10214.0
2020-02-10 15:20:00,35.71,35.74,35.71,35.74,5882.0,32.054,32.0809,32.054,32.0809,5882.0
2020-02-10 15:25:00,35.74,35.76,35.73,35.73,13256.0,32.0809,32.0988,32.0719,32.0719,13256.0
2020-02-10 15:30:00,35.73,35.76,35.72,35.75,18874.0,32.0719,32.0988,32.0629,32.0899,18874.0
2020-02-10 15:35:00,35.76,35.76,35.71,35.72,11500.0,32.0988,32.0988,32.054,32.0629,11500.0
2020-02-10 15:40:00,35.71,35.73,35.71,35.72,11338.0,32.054,32.0719,32.054,32.0629,11338.0
2020-02-10 15:45:00,35.72,35.74,35.71,35.72,15398.0,32.0629,32.0809,32.054,32.0629,15398.0
2020-02-10 15:50:00,35.73,35.76,35.7,35.75,79976.0,32.0719,32.0988,32.045,32.0899,79976.0
2020-02-10 15:55:00,35.75,35.79,35.74,35.77,141958.0,32.0899,32.1258,32.0809,32.1078,141958.0
2020-02-11 09:30:00,36.02,36.08,35.85,35.85,9000.0,32.3322,32.3861,32.1796,32.1796,9000.0
2020-02-11 09:35:00,35.84,35.94,35.77,35.92,3192.0,32.1706,32.2604,32.1078,32.2425,3192.0
2020-02-11 09:40:00,35.89,36.0,35.89,36.0,5270.0,32.2155,32.3143,32.2155,32.3143,5270.0
2020-02-11 09:45:00,35.98,36.01,35.98,35.99,3744.0,32.2963,32.3232,32.2963,32.3053,3744.0
2020-02-11 09:50:00,36.03,36.06,36.01,36.05,5566.0,32.3412,32.3681,32.3232,32.3591,5566.0
2020-02-11 09:55:00,36.05,36.1,36.01,36.01,6826.0,32.3591,32.404,32.3232,32.3232,6826.0
2020-02-11 10:00:00,36.0,36.02,35.98,36.01,3604.0,32.3143,32.3322,32.2963,32.3232,3604.0
2020-02-11 10:05:00,36.02,36.13,36.01,36.02,16664.0,32.3322,32.431,32.3232,32.3322,16664.0
2020-02-11 10:10:00,36.02,36.04,35.98,35.99,9630.0,32.3322,32.3502,32.2963,32.3053,9630.0
2020-02-11 10:15:00,35.99,36.0,35.95,35.95,5080.0,32.3053,32.3143,32.2694,32.2694,5080.0
2020-02-11 10:20:00,35.98,35.98,35.95,35.98,3600.0,32.2963,32.2963,32.2694,32.2963,3600.0
2020-02-11 10:25:00,35.99,36.01,35.97,35.97,5068.0,32.3053,32.3232,32.2873,32.2873,5068.0
2020-02-11 10:30:00,35.95,36.01,35.94,35.95,7078.0,32.2694,32.3232,32.2604,32.2694,7078.0
2020-02-11 10:35:00,35.91,35.99,35.91,35.99,2442.0,32.2335,32.3053,32.2335,32.3053,2442.0
2020-02-11 10:40:00,35.99,36.04,35.99,36.04,10368.0,32.3053,32.3502,32.3053,32.3502,10368.0
2020-02-11 10:45:00,36.01,36.04,36.0,36.04,4700.0,32.3232,32.3502,32.3143,32.3502,4700.0
2020-02-11 10:50:00,36.06,36.1,36.05,36.1,2400.0,32.3681,32.404,32.3591,32.404,2400.0
2020-02-11 10:55:00,36.12,36.13,36.06,36.07,7460.0,32.422,32.431,32.3681,32.3771,7460.0
2020-02-11 11:00:00,36.07,36.12,36.07,36.07,6524.0,32.3771,32.422,32.3771,32.3771,6524.0
2020-02-11 11:05:00,36.08,36.09,36.02,36.02,6380.0,32.3861,32.3951,32.3322,32.3322,6380.0
2020-02-11 11:10:00,36.0,36.04,36.0,36.02,1200.0,32.3143,32.3502,32.3143,32.3322,1200.0
2020-02-11 11:15:00,36.02,36.08,36.02,36.07,1594.0,32.3322,32.3861,32.3322,32.3771,1594.0
2020-02-11 11:20:00,36.08,36.08,36.02,36.04,7196.0,32.3861,32.3861,32.3322,32.3502,7196.0
2020-02-11 11:25:00,36.05,36.07,36.03,36.07,2606.0,32.3591,32.3771,32.3412,32.3771,2606.0
2020-02-11 11:30:00,36.05,36.07,36.02,36.05,4400.0,32.3591,32.3771,32.3322,32.3591,4400.0
2020-02-11 11:35:00,36.06,36.06,36.01,36.05,3374.0,32.3681,32.3681,32.3232,32.3591,3374.0
2020-02-11 11:40:00,36.04,36.1,36.02,36.1,2466.0,32.3502,32.404,32.3322,32.404,2466.0
2020-02-11 11:45:00,36.1,36.11,36.08,36.1,3000.0,32.404,32.413,32.3861,32.404,3000.0
2020-02-11 11:50:00,36.13,36.28,36.12,36.27,13898.0,32.431,32.5656,32.422,32.5566,13898.0
2020-02-11 11:55:00,36.27,36.27,36.25,36.26,3780.0,32.5566,32.5566,32.5387,32.5476,3780.0
2020-02-11 12:00:00,36.24,36.25,36.19,36.24,2978.0,32.5297,32.5387,32.4848,32.5297,2978.0
2020-02-11 12:05:00,36.27,36.31,36.27,36.29,2708.0,32.5566,32.5925,32.5566,32.5746,2708.0
2020-02-11 12:10:00,36.27,36.31,36.27,36.3,2562.0,32.5566,32.5925,32.5566,32.5836,2562.0
2020-02-11 12:15:00,36.31,36.33,36.3,36.33,2994.0,32.5925,32.6105,32.5836,32.6105,2994.0
2020-02-11 12:20:00,36.33,36.33,36.31,36.32,2862.0,32.6105,32.6105,32.5925,32.6015,2862.0
2020-02-11 12:25:00,36.32,36.34,36.32,36.33,2450.0,32.6015,32.6195,32.6015,32.6105,2450.0
2020-02-11 12:30:00,36.34,36.38,36.33,36.35,6000.0,32.6195,32.6554,32.6105,32.6284,6000.0
2020-02-11 12:35:00,36.37,36.38,36.35,36.35,1200.0,32.6464,32.6554,32.6284,32.6284,1200.0
2020-02-11 12:40:00,36.37,36.37,36.34,36.35,3596.0,32.6464,32.6464,32.6195,32.6284,3596.0
2020-02-11 12:45:00,36.35,36.35,36.29,36.31,2504.0,32.6284,32.6284,32.5746,32.5925,2504.0
2020-02-11 12:50:00,36.3,36.31,36.27,36.29,2394.0,32.5836,32.5925,32.5566,32.5746,2394.0
2020-02-11 12:55:00,36.3,36.31,36.3,36.31,400.0,32.5836,32.5925,32.5836,32.5925,400.0
2020-02-11 13:00:00,36.31,36.35,36.3,36.34,4242.0,32.5925,32.6284,32.5836,32.6195,4242.0
2020-02-11 13:05:00,36.34,36.38,36.34,36.36,6200.0,32.6195,32.6554,32.6195,32.6374,6200.0
2020-02-11 13:10:00,36.35,36.35,36.33,36.34,2280.0,32.6284,32.6284,32.6105,32.6195,2280.0
2020-02-11 13:15:00,36.34,36.35,36.33,36.33,2600.0,32.6195,32.6284,32.6105,32.6105,2600.0
2020-02-11 13:20:00,36.32,36.32,36.3,36.32,2000.0,32.6015,32.6015,32.5836,32.6015,2000.0
2020-02-11 13:25:00,36.32,36.37,36.32,36.35,2620.0,32.6015,32.6464,32.6015,32.6284,2620.0
2020-02-11 13:30:00,36.37,36.38,36.34,36.34,3200.0,32.6464,32.6554,32.6195,32.6195,3200.0
2020-02-11 13:35:00,36.36,36.38,36.35,36.35,2400.0,32.6374,32.6554,32.6284,32.6284,2400.0
2020-02-11 13:40:00,36.35,36.38,36.35,36.36,2812.0,32.6284,32.6554,32.6284,32.6374,2812.0
2020-02-11 13:45:00,36.37,36.4,36.37,36.38,2600.0,32.6464,32.6733,32.6464,32.6554,2600.0
2020-02-11 13:50:00,36.36,36.36,36.31,36.31,3810.0,32.6374,32.6374,32.5925,32.5925,3810.0
2020-02-11 13:55:00,36.31,36.34,36.31,36.34,2400.0,32.5925,32.6195,32.5925,32.6195,2400.0
2020-02-11 14:00:00,36.33,36.34,36.28,36.29,4882.0,32.6105,32.6195,32.5656,32.5746,4882.0
2020-02-11 14:05:00,36.3,36.32,36.27,36.29,3946.0,32.5836,32.6015,32.5566,32.5746,3946.0
2020-02-11 14:10:00,36.28,36.3,36.26,36.26,3344.0,32.5656,32.5836,32.5476,32.5476,3344.0
2020-02-11 14:15:00,36.24,36.25,36.21,36.23,16400.0,32.5297,32.5387,32.5028,32.5207,16400.0
2020-02-11 14:20:00,36.24,36.26,36.11,36.13,50456.0,32.5297,32.5476,32.413,32.431,50456.0
2020-02-11 14:25:00,36.13,36.17,36.12,36.17,4908.0,32.431,32.4669,32.422,32.4669,4908.0
2020-02-11 14:30:00,36.18,36.24,36.18,36.24,2600.0,32.4758,32.5297,32.4758,32.5297,2600.0
2020-02-11 14:35:00,36.23,36.26,36.22,36.26,4402.0,32.5207,32.5476,32.5117,32.5476,4402.0
2020-02-11 14:40:00,36.26,36.27,36.24,36.26,5416.0,32.5476,32.5566,32.5297,32.5476,5416.0
2020-02-11 14:45:00,36.26,36.26,36.24,36.26,2800.0,32.5476,32.5476,32.5297,32.5476,2800.0
2020-02-11 14:50:00,36.28,36.29,36.27,36.27,3474.0,32.5656,32.5746,32.5566,32.5566,3474.0
2020-02-11 14:55:00,36.27,36.27,36.24,36.25,4606.0,32.5566,32.5566,32.5297,32.5387,4606.0
2020-02-11 15:00:00,36.24,36.25,36.19,36.21,4444.0,32.5297,32.5387,32.4848,32.5028,4444.0
2020-02-11 15:05:00,36.22,36.23,36.21,36.22,2658.0,32.5117,32.5207,32.5028,32.5117,2658.0
2020-02-11 15:10:00,36.22,36.23,36.19,36.19,3230.0,32.5117,32.5207,32.4848,32.4848,3230.0
2020-02-11 15:15:00,36.18,36.24,36.18,36.22,13388.0,32.4758,32.5297,32.4758,32.5117,13388.0
2020-02-11 15:20:00,36.24,36.26,36.21,36.25,5836.0,32.5297,32.5476,32.5028,32.5387,5836.0
2020-02-11 15:25:00,36.24,36.33,36.24,36.31,5328.0,32.5297,32.6105,32.5297,32.5925,5328.0
2020-02-11 15:30:00,36.32,36.37,36.3,36.35,9024.0,32.6015,32.6464,32.5836,32.6284,9024.0
2020-02-11 15:35:00,36.34,36.35,36.33,36.34,6606.0,32.6195,32.6284,32.6105,32.6195,6606.0
2020-02-11 15:40:00,36.35,36.38,36.35,36.37,7612.0,32.6284,32.6554,32.6284,32.6464,7612.0
2020-02-11 15:45:00,36.37,36.37,36.32,36.33,11200.0,32.6464,32.6464,32.6015,32.6105,11200.0
2020-02-11 15:50:00,36.33,36.42,36.33,36.42,20544.0,32.6105,32.6913,32.6105,32.6913,20544.0
2020-02-11 15:55:00,36.41,36.43,36.37,36.4,62236.0,32.6823,32.7002,32.6464,32.6733,62236.0
2020-02-12 09:30:00,36.69,36.74,36.38,36.63,169326.0,32.9336,32.9785,32.6554,32.8798,169326.0
2020-02-12 09:35:00,36.62,36.65,36.53,36.65,9808.0,32.8708,32.8977,32.79,32.8977,9808.0
2020-02-12 09:40:00,36.61,36.71,36.55,36.67,18942.0,32.8618,32.9516,32.808,32.9157,18942.0
2020-02-12 09:45:00,36.69,36.78,36.68,36.78,6970.0,32.9336,33.0144,32.9246,33.0144,6970.0
2020-02-12 09:50:00,36.79,36.86,36.79,36.82,7810.0,33.0234,33.0862,33.0234,33.0503,7810.0
2020-02-12 09:55:00,36.85,36.96,36.85,36.96,1200.0,33.0772,33.176,33.0772,33.176,1200.0
2020-02-12 10:00:00,36.96,37.1,36.96,36.98,17772.0,33.176,33.3016,33.176,33.1939,17772.0
2020-02-12 10:05:00,36.96,37.04,36.95,37.01,1200.0,33.176,33.2478,33.167,33.2209,1200.0
2020-02-12 10:10:00,37.01,37.08,36.98,37.08,11888.0,33.2209,33.2837,33.1939,33.2837,11888.0
2020-02-12 10:15:00,37.06,37.09,37.02,37.07,21318.0,33.2657,33.2927,33.2298,33.2747,21318.0
2020-02-12 10:20:00,37.06,37.06,36.97,37.01,6630.0,33.2657,33.2657,33.185,33.2209,6630.0
2020-02-12 10:25:00,36.99,37.02,36.96,37.01,12128.0,33.2029,33.2298,33.176,33.2209,12128.0
2020-02-12 10:30:00,37.0,37.01,36.96,36.96,11444.0,33.2119,33.2209,33.176,33.176,11444.0
2020-02-12 10:35:00,36.92,36.98,36.92,36.97,8400.0,33.1401,33.1939,33.1401,33.185,8400.0
2020-02-12 10:40:00,36.97,37.01,36.95,36.95,24000.0,33.185,33.2209,33.167,33.167,24000.0
2020-02-12 10:45:00,36.95,37.03,36.92,37.02,25030.0,33.167,33.2388,33.1401,33.2298,25030.0
2020-02-12 10:50:00,37.03,37.07,37.02,37.04,12938.0,33.2388,33.2747,33.2298,33.2478,12938.0
2020-02-12 10:55:00,37.05,37.08,37.02,37.07,13708.0,33.2568,33.2837,33.2298,33.2747,13708.0
2020-02-12 11:00:00,37.07,37.1,37.06,37.1,9428.0,33.2747,33.3016,33.2657,33.3016,9428.0
2020-02-12 11:05:00,37.09,37.13,37.09,37.1,2900.0,33.2927,33.3286,33.2927,33.3016,2900.0
2020-02-12 11:10:00,37.13,37.13,37.09,37.13,14598.0,33.3286,33.3286,33.2927,33.3286,14598.0
2020-02-12 11:15:00,37.13,37.2,37.11,37.18,6134.0,33.3286,33.3914,33.3106,33.3735,6134.0
2020-02-12 11:20:00,37.19,37.24,37.15,37.24,5560.0,33.3824,33.4273,33.3465,33.4273,5560.0
2020-02-12 11:25:00,37.22,37.24,37.18,37.24,5590.0,33.4094,33.4273,33.3735,33.4273,5590.0
2020-02-12 11:30:00,37.22,37.24,37.21,37.24,16000.0,33.4094,33.4273,33.4004,33.4273,16000.0
2020-02-12 11:35:00,37.23,37.24,37.16,37.17,5210.0,33.4183,33.4273,33.3555,33.3645,5210.0
2020-02-12 11:40:00,37.15,37.21,37.15,37.2,11550.0,33.3465,33.4004,33.3465,33.3914,11550.0
2020-02-12 11:45:00,37.18,37.22,37.17,37.22,5236.0,33.3735,33.4094,33.3645,33.4094,5236.0
2020-02-12 11:50:00,37.21,37.23,37.19,37.21,6286.0,33.4004,33.4183,33.3824,33.4004,6286.0
2020-02-12 11:55:00,37.21,37.22,37.09,37.09,16368.0,33.4004,33.4094,33.2927,33.2927,16368.0
2020-02-12 12:00:00,37.08,37.11,37.08,37.11,4900.0,33.2837,33.3106,33.2837,33.3106,4900.0
2020-02-12 12:05:00,37.11,37.15,37.11,37.13,5000.0,33.3106,33.3465,33.3106,33.3286,5000.0
2020-02-12 12:10:00,37.14,37.16,37.07,37.07,7852.0,33.3376,33.3555,33.2747,33.2747,7852.0
2020-02-12 12:15:00,37.07,37.1,37.07,37.1,3800.0,33.2747,33.3016,33.2747,33.3016,3800.0
2020-02-12 12:20:00,37.08,37.12,37.08,37.11,4914.0,33.2837,33.3196,33.2837,33.3106,4914.0
2020-02-12 12:25:00,37.1,37.12,37.09,37.1,10212.0,33.3016,33.3196,33.2927,33.3016,10212.0
2020-02-12 12:30:00,37.1,37.12,37.07,37.1,10510.0,33.3016,33.3196,33.2747,33.3016,10510.0
2020-02-12 12:35:00,37.1,37.11,37.06,37.08,7118.0,33.3016,33.3106,33.2657,33.2837,7118.0
2020-02-12 12:40:00,37.07,37.07,37.03,37.03,6086.0,33.2747,33.2747,33.2388,33.2388,6086.0
2020-02-12 12:45:00,37.05,37.05,37.01,37.01,10118.0,33.2568,33.2568,33.2209,33.2209,10118.0
2020-02-12 12:50:00,37.02,37.05,37.02,37.04,6434.0,33.2298,33.2568,33.2298,33.2478,6434.0
2020-02-12 12:55:00,37.02,37.02,36.98,37.0,4252.0,33.2298,33.2298,33.1939,33.2119,4252.0
2020-02-12 13:00:00,37.01,37.02,36.98,36.98,6400.0,33.2209,33.2298,33.1939,33.1939,6400.0
2020-02-12 13:05:00,36.99,37.02,36.98,37.0,7264.0,33.2029,33.2298,33.1939,33.2119,7264.0
2020-02-12 13:10:00,37.01,37.01,36.97,36.98,2820.0,33.2209,33.2209,33.185,33.1939,2820.0
2020-02-12 13:15:00,36.99,36.99,36.97,36.99,5400.0,33.2029,33.2029,33.185,33.2029,5400.0
2020-02-12 13:20:00,36.99,36.99,36.97,36.97,4300.0,33.2029,33.2029,33.185,33.185,4300.0
2020-02-12 13:25:00,36.97,36.97,36.94,36.95,5050.0,33.185,33.185,33.158,33.167,5050.0
2020-02-12 13:30:00,36.94,36.94,36.88,36.9,8356.0,33.158,33.158,33.1042,33.1221,8356.0
2020-02-12 13:35:00,36.9,36.9,36.89,36.89,3188.0,33.1221,33.1221,33.1131,33.1131,3188.0
2020-02-12 13:40:00,36.88,36.88,36.85,36.85,1200.0,33.1042,33.1042,33.0772,33.0772,1200.0
2020-02-12 13:45:00,36.84,36.85,36.82,36.84,7126.0,33.0683,33.0772,33.0503,33.0683,7126.0
2020-02-12 13:50:00,36.85,36.88,36.85,36.86,6000.0,33.0772,33.1042,33.0772,33.0862,6000.0
2020-02-12 13:55:00,36.87,36.93,36.86,36.93,14178.0,33.0952,33.1491,33.0862,33.1491,14178.0
2020-02-12 14:00:00,36.92,36.98,36.91,36.98,6036.0,33.1401,33.1939,33.1311,33.1939,6036.0
2020-02-12 14:05:00,36.98,36.98,36.97,36.97,400.0,33.1939,33.1939,33.185,33.185,400.0
2020-02-12 14:10:00,36.95,36.97,36.92,36.95,7856.0,33.167,33.185,33.1401,33.167,7856.0
2020-02-12 14:15:00,36.96,36.96,36.93,36.96,4668.0,33.176,33.176,33.1491,33.176,4668.0
2020-02-12 14:20:00,36.96,36.96,36.93,36.93,4010.0,33.176,33.176,33.1491,33.1491,4010.0
2020-02-12 14:25:00,36.93,36.98,36.93,36.97,7698.0,33.1491,33.1939,33.1491,33.185,7698.0
2020-02-12 14:30:00,36.97,37.0,36.97,36.99,22072.0,33.185,33.2119,33.185,33.2029,22072.0
2020-02-12 14:35:00,36.99,37.07,36.99,37.02,4600.0,33.2029,33.2747,33.2029,33.2298,4600.0
2020-02-12 14:40:00,37.02,37.03,37.01,37.02,33400.0,33.2298,33.2388,33.2209,33.2298,33400.0
2020-02-12 14:45:00,37.02,37.07,37.02,37.06,27340.0,33.2298,33.2747,33.2298,33.2657,27340.0
2020-02-12 14:50:00,37.05,37.05,37.02,37.02,7908.0,33.2568,33.2568,33.2298,33.2298,7908.0
2020-02-12 14:55:00,37.02,37.02,37.01,37.02,7726.0,33.2298,33.2298,33.2209,33.2298,7726.0
2020-02-12 15:00:00,37.02,37.07,37.02,37.06,7356.0,33.2298,33.2747,33.2298,33.2657,7356.0
2020-02-12 15:05:00,37.06,37.08,37.05,37.08,9526.0,33.2657,33.2837,33.2568,33.2837,9526.0
2020-02-12 15:10:00,37.08,37.08,37.05,37.07,6178.0,33.2837,33.2837,33.2568,33.2747,6178.0
2020-02-12 15:15:00,37.06,37.08,37.05,37.08,7328.0,33.2657,33.2837,33.2568,33.2837,7328.0
2020-02-12 15:20:00,37.08,37.12,37.08,37.1,5204.0,33.2837,33.3196,33.2837,33.3016,5204.0
2020-02-12 15:25:00,37.12,37.15,37.12,37.15,6782.0,33.3196,33.3465,33.3196,33.3465,6782.0
2020-02-12 15:30:00,37.15,37.15,37.11,37.12,11362.0,33.3465,33.3465,33.3106,33.3196,11362.0
2020-02-12 15:35:00,37.13,37.18,37.13,37.18,14828.0,33.3286,33.3735,33.3286,33.3735,14828.0
2020-02-12 15:40:00,37.17,37.22,37.17,37.2,21278.0,33.3645,33.4094,33.3645,33.3914,21278.0
2020-02-12 15:45:00,37.21,37.22,37.2,37.22,28358.0,33.4004,33.4094,33.3914,33.4094,28358.0
2020-02-12 15:50:00,37.22,37.24,37.22,37.22,42870.0,33.4094,33.4273,33.4094,33.4094,42870.0
2020-02-12 15:55:00,37.22,37.27,37.2,37.27,109960.0,33.4094,33.4542,33.3914,33.4542,109960.0
2020-02-13 09:30:00,37.05,37.05,36.92,37.05,9228.0,33.2568,33.2568,33.1401,33.2568,9228.0
2020-02-13 09:35:00,37.04,37.07,36.98,37.06,2800.0,33.2478,33.2747,33.1939,33.2657,2800.0
2020-02-13 09:40:00,37.04,37.12,36.99,37.02,13510.0,33.2478,33.3196,33.2029,33.2298,13510.0
2020-02-13 09:45:00,37.03,37.08,37.02,37.05,3000.0,33.2388,33.2837,33.2298,33.2568,3000.0
2020-02-13 09:50:00,37.05,37.09,37.05,37.09,3752.0,33.2568,33.2927,33.2568,33.2927,3752.0
2020-02-13 09:55:00,37.09,37.1,37.0,37.02,7406.0,33.2927,33.3016,33.2119,33.2298,7406.0
2020-02-13 10:00:00,37.02,37.05,36.9,36.91,18574.0,33.2298,33.2568,33.1221,33.1311,18574.0
2020-02-13 10:05:00,36.92,36.98,36.92,36.97,4454.0,33.1401,33.1939,33.1401,33.185,4454.0
2020-02-13 10:10:00,36.98,37.08,36.98,37.07,15880.0,33.1939,33.2837,33.1939,33.2747,15880.0
2020-02-13 10:15:00,37.1,37.1,37.02,37.05,7250.0,33.3016,33.3016,33.2298,33.2568,7250.0
2020-02-13 10:20:00,37.04,37.06,37.02,37.04,6436.0,33.2478,33.2657,33.2298,33.2478,6436.0
2020-02-13 10:25:00,37.02,37.04,37.01,37.01,4600.0,33.2298,33.2478,33.2209,33.2209,4600.0
2020-02-13 10:30:00,37.01,37.02,36.97,36.99,9498.0,33.2209,33.2298,33.185,33.2029,9498.0
2020-02-13 10:35:00,36.97,36.97,36.93,36.95,2800.0,33.185,33.185,33.1491,33.167,2800.0
2020-02-13 10:40:00,36.94,37.02,36.94,37.01,4400.0,33.158,33.2298,33.158,33.2209,4400.0
2020-02-13 10:45:00,36.99,37.03,36.98,37.02,2430.0,33.2029,33.2388,33.1939,33.2298,2430.0
2020-02-13 10:50:00,37.02,37.1,37.02,37.05,5000.0,33.2298,33.3016,33.2298,33.2568,5000.0
2020-02-13 10:55:00,37.1,37.19,37.1,37.13,3810.0,33.3016,33.3824,33.3016,33.3286,3810.0
2020-02-13 11:00:00,37.13,37.16,37.02,37.02,7216.0,33.3286,33.3555,33.2298,33.2298,7216.0
2020-02-13 11:05:00,37.02,37.04,36.99,37.01,1800.0,33.2298,33.2478,33.2029,33.2209,1800.0
2020-02-13 11:10:00,37.01,37.02,36.98,36.99,4600.0,33.2209,33.2298,33.1939,33.2029,4600.0
2020-02-13 11:15:00,36.96,36.96,36.83,36.87,9200.0,33.176,33.176,33.0593,33.0952,9200.0
2020-02-13 11:20:00,36.86,36.96,36.86,36.93,10616.0,33.0862,33.176,33.0862,33.1491,10616.0
2020-02-13 11:25:00,36.92,36.94,36.88,36.94,1208.0,33.1401,33.158,33.1042,33.158,1208.0
2020-02-13 11:30:00,36.96,36.98,36.92,36.98,4000.0,33.176,33.1939,33.1401,33.1939,4000.0
2020-02-13 11:35:00,36.98,36.99,36.95,36.96,2200.0,33.1939,33.2029,33.167,33.176,2200.0
2020-02-13 11:40:00,36.98,37.01,36.96,36.97,5538.0,33.1939,33.2209,33.176,33.185,5538.0
2020-02-13 11:45:00,36.95,36.97,36.91,36.94,4956.0,33.167,33.185,33.1311,33.158,4956.0
2020-02-13 11:50:00,36.95,36.95,36.92,36.92,4400.0,33.167,33.167,33.1401,33.1401,4400.0
2020-02-13 11:55:00,36.94,36.99,36.93,36.99,2400.0,33.158,33.2029,33.1491,33.2029,2400.0
2020-02-13 12:00:00,36.99,36.99,36.94,36.96,4606.0,33.2029,33.2029,33.158,33.176,4606.0
2020-02-13 12:05:00,36.95,36.95,36.9,36.91,6802.0,33.167,33.167,33.1221,33.1311,6802.0
2020-02-13 12:10:00,36.93,36.93,36.89,36.89,2528.0,33.1491,33.1491,33.1131,33.1131,2528.0
2020-02-13 12:15:00,36.9,36.91,36.87,36.91,4016.0,33.1221,33.1311,33.0952,33.1311,4016.0
2020-02-13 12:20:00,36.9,36.94,36.9,36.91,4800.0,33.1221,33.158,33.1221,33.1311,4800.0
2020-02-13 12:25:00,36.93,36.94,36.91,36.92,6348.0,33.1491,33.158,33.1311,33.1401,6348.0
2020-02-13 12:30:00,36.92,37.01,36.91,36.99,7960.0,33.1401,33.2209,33.1311,33.2029,7960.0
2020-02-13 12:35:00,36.99,37.01,36.98,36.99,3704.0,33.2029,33.2209,33.1939,33.2029,3704.0
2020-02-13 12:40:00,36.99,36.99,36.97,36.97,2800.0,33.2029,33.2029,33.185,33.185,2800.0
2020-02-13 12:45:00,36.97,36.99,36.96,36.99,4334.0,33.185,33.2029,33.176,33.2029,4334.0
2020-02-13 12:50:00,36.98,37.0,36.98,36.99,2000.0,33.1939,33.2119,33.1939,33.2029,2000.0
2020-02-13 12:55:00,36.98,36.99,36.93,36.93,5042.0,33.1939,33.2029,33.1491,33.1491,5042.0
2020-02-13 13:00:00,36.93,36.95,36.91,36.91,4000.0,33.1491,33.167,33.1311,33.1311,4000.0
2020-02-13 13:05:00,36.91,36.92,36.91,36.92,1000.0,33.1311,33.1401,33.1311,33.1401,1000.0
2020-02-13 13:10:00,36.9,36.93,36.88,36.93,3926.0,33.1221,33.1491,33.1042,33.1491,3926.0
2020-02-13 13:15:00,36.92,36.92,36.9,36.92,2460.0,33.1401,33.1401,33.1221,33.1401,2460.0
2020-02-13 13:20:00,36.92,36.95,36.92,36.94,2772.0,33.1401,33.167,33.1401,33.158,2772.0
2020-02-13 13:25:00,36.95,36.97,36.95,36.95,2400.0,33.167,33.185,33.167,33.167,2400.0
2020-02-13 13:30:00,36.94,36.97,36.94,36.97,3980.0,33.158,33.185,33.158,33.185,3980.0
2020-02-13 13:35:00,36.96,36.99,36.94,36.98,3230.0,33.176,33.2029,33.158,33.1939,3230.0
2020-02-13 13:40:00,36.99,37.07,36.99,37.06,6772.0,33.2029,33.2747,33.2029,33.2657,6772.0
2020-02-13 13:45:00,37.07,37.09,37.06,37.08,2600.0,33.2747,33.2927,33.2657,33.2837,2600.0
2020-02-13 13:50:00,37.08,37.1,37.05,37.07,10794.0,33.2837,33.3016,33.2568,33.2747,10794.0
2020-02-13 13:55:00,37.06,37.07,37.04,37.05,3800.0,33.2657,33.2747,33.2478,33.2568,3800.0
2020-02-13 14:00:00,37.05,37.1,37.05,37.1,2000.0,33.2568,33.3016,33.2568,33.3016,2000.0
2020-02-13 14:05:00,37.08,37.08,37.07,37.08,1000.0,33.2837,33.2837,33.2747,33.2837,1000.0
2020-02-13 14:10:00,37.08,37.13,37.07,37.13,3688.0,33.2837,33.3286,33.2747,33.3286,3688.0
2020-02-13 14:15:00,37.13,37.13,37.09,37.1,4876.0,33.3286,33.3286,33.2927,33.3016,4876.0
2020-02-13 14:20:00,37.1,37.1,37.07,37.07,2600.0,33.3016,33.3016,33.2747,33.2747,2600.0
2020-02-13 14:25:00,37.06,37.06,37.02,37.03,3656.0,33.2657,33.2657,33.2298,33.2388,3656.0
2020-02-13 14:30:00,37.03,37.05,37.03,37.04,1200.0,33.2388,33.2568,33.2388,33.2478,1200.0
2020-02-13 14:35:00,37.05,37.05,37.02,37.02,2400.0,33.2568,33.2568,33.2298,33.2298,2400.0
2020-02-13 14:40:00,37.02,37.02,37.0,37.01,3400.0,33.2298,33.2298,33.2119,33.2209,3400.0
2020-02-13 14:45:00,36.99,37.01,36.98,36.99,2600.0,33.2029,33.2209,33.1939,33.2029,2600.0
2020-02-13 14:50:00,36.99,37.03,36.99,37.03,2268.0,33.2029,33.2388,33.2029,33.2388,2268.0
2020-02-13 14:55:00,37.02,37.04,37.01,37.03,4134.0,33.2298,33.2478,33.2209,33.2388,4134.0
2020-02-13 15:00:00,37.06,37.06,36.99,36.99,3600.0,33.2657,33.2657,33.2029,33.2029,3600.0
2020-02-13 15:05:00,37.0,37.02,37.0,37.02,800.0,33.2119,33.2298,33.2119,33.2298,800.0
2020-02-13 15:10:00,37.02,37.02,36.99,37.0,3500.0,33.2298,33.2298,33.2029,33.2119,3500.0
2020-02-13 15:15:00,37.01,37.02,36.99,37.01,4810.0,33.2209,33.2298,33.2029,33.2209,4810.0
2020-02-13 15:20:00,37.02,37.02,36.99,37.02,4800.0,33.2298,33.2298,33.2029,33.2298,4800.0
2020-02-13 15:25:00,37.02,37.02,36.98,37.01,5402.0,33.2298,33.2298,33.1939,33.2209,5402.0
2020-02-13 15:30:00,37.02,37.02,36.99,37.01,8444.0,33.2298,33.2298,33.2029,33.2209,8444.0
2020-02-13 15:35:00,37.01,37.01,36.94,36.95,9074.0,33.2209,33.2209,33.158,33.167,9074.0
2020-02-13 15:40:00,36.96,36.97,36.96,36.97,3842.0,33.176,33.185,33.176,33.185,3842.0
2020-02-13 15:45:00,36.98,36.98,36.92,36.98,8614.0,33.1939,33.1939,33.1401,33.1939,8614.0
2020-02-13 15:50:00,36.98,37.01,36.94,37.0,24366.0,33.1939,33.2209,33.158,33.2119,24366.0
2020-02-13 15:55:00,37.01,37.02,36.97,36.99,34088.0,33.2209,33.2298,33.185,33.2029,34088.0
2020-02-14 09:30:00,37.05,37.05,36.87,36.87,13472.0,33.2568,33.2568,33.0952,33.0952,13472.0
2020-02-14 09:35:00,36.98,37.01,36.87,36.88,2206.0,33.1939,33.2209,33.0952,33.1042,2206.0
2020-02-14 09:40:00,36.9,36.97,36.87,36.92,3284.0,33.1221,33.185,33.0952,33.1401,3284.0
2020-02-14 09:45:00,36.95,36.99,36.89,36.97,6178.0,33.167,33.2029,33.1131,33.185,6178.0
2020-02-14 09:50:00,36.96,36.96,36.85,36.85,1000.0,33.176,33.176,33.0772,33.0772,1000.0
2020-02-14 09:55:00,36.83,36.84,36.77,36.8,2428.0,33.0593,33.0683,33.0054,33.0324,2428.0
2020-02-14 10:00:00,36.8,36.8,36.61,36.65,4700.0,33.0324,33.0324,32.8618,32.8977,4700.0
2020-02-14 10:05:00,36.62,36.62,36.46,36.54,14442.0,32.8708,32.8708,32.7272,32.799,14442.0
2020-02-14 10:10:00,36.49,36.55,36.46,36.51,5642.0,32.7541,32.808,32.7272,32.7721,5642.0
2020-02-14 10:15:00,36.47,36.49,36.45,36.49,4856.0,32.7361,32.7541,32.7182,32.7541,4856.0
2020-02-14 10:20:00,36.48,36.62,36.48,36.62,5242.0,32.7451,32.8708,32.7451,32.8708,5242.0
2020-02-14 10:25:00,36.6,36.6,36.55,36.55,4000.0,32.8528,32.8528,32.808,32.808,4000.0
2020-02-14 10:30:00,36.51,36.59,36.51,36.57,4260.0,32.7721,32.8439,32.7721,32.8259,4260.0
2020-02-14 10:35:00,36.55,36.58,36.55,36.57,3600.0,32.808,32.8349,32.808,32.8259,3600.0
2020-02-14 10:40:00,36.59,36.6,36.56,36.59,2800.0,32.8439,32.8528,32.8169,32.8439,2800.0
2020-02-14 10:45:00,36.62,36.74,36.57,36.71,8224.0,32.8708,32.9785,32.8259,32.9516,8224.0
2020-02-14 10:50:00,36.71,36.74,36.68,36.7,6486.0,32.9516,32.9785,32.9246,32.9426,6486.0
2020-02-14 10:55:00,36.66,36.74,36.66,36.68,4600.0,32.9067,32.9785,32.9067,32.9246,4600.0
2020-02-14 11:00:00,36.7,36.73,36.63,36.67,10468.0,32.9426,32.9695,32.8798,32.9157,10468.0
2020-02-14 11:05:00,36.63,36.64,36.54,36.54,5602.0,32.8798,32.8887,32.799,32.799,5602.0
2020-02-14 11:10:00,36.55,36.59,36.55,36.59,9582.0,32.808,32.8439,32.808,32.8439,9582.0
2020-02-14 11:15:00,36.59,36.76,36.58,36.76,4208.0,32.8439,32.9965,32.8349,32.9965,4208.0
2020-02-14 11:20:00,36.72,36.8,36.68,36.79,4360.0,32.9606,33.0324,32.9246,33.0234,4360.0
2020-02-14 11:25:00,36.78,36.79,36.69,36.7,4600.0,33.0144,33.0234,32.9336,32.9426,4600.0
2020-02-14 11:30:00,36.7,36.79,36.7,36.79,2200.0,32.9426,33.0234,32.9426,33.0234,2200.0
2020-02-14 11:35:00,36.8,36.84,36.77,36.82,3800.0,33.0324,33.0683,33.0054,33.0503,3800.0
2020-02-14 11:40:00,36.81,36.84,36.73,36.74,3400.0,33.0413,33.0683,32.9695,32.9785,3400.0
2020-02-14 11:45:00,36.76,36.82,36.74,36.8,5112.0,32.9965,33.0503,32.9785,33.0324,5112.0
2020-02-14 11:50:00,36.76,36.83,36.75,36.83,1000.0,32.9965,33.0593,32.9875,33.0593,1000.0
2020-02-14 11:55:00,36.82,36.85,36.82,36.83,2200.0,33.0503,33.0772,33.0503,33.0593,2200.0
2020-02-14 12:00:00,36.83,36.85,36.83,36.84,2694.0,33.0593,33.0772,33.0593,33.0683,2694.0
2020-02-14 12:05:00,36.84,36.86,36.81,36.86,2800.0,33.0683,33.0862,33.0413,33.0862,2800.0
2020-02-14 12:10:00,36.87,36.9,36.85,36.85,3800.0,33.0952,33.1221,33.0772,33.0772,3800.0
2020-02-14 12:15:00,36.81,36.85,36.78,36.78,3600.0,33.0413,33.0772,33.0144,33.0144,3600.0
2020-02-14 12:20:00,36.82,36.82,36.78,36.79,1200.0,33.0503,33.0503,33.0144,33.0234,1200.0
2020-02-14 12:25:00,36.79,36.83,36.79,36.83,3622.0,33.0234,33.0593,33.0234,33.0593,3622.0
2020-02-14 12:30:00,36.83,36.83,36.82,36.82,2600.0,33.0593,33.0593,33.0503,33.0503,2600.0
2020-02-14 12:35:00,36.85,36.85,36.84,36.84,1200.0,33.0772,33.0772,33.0683,33.0683,1200.0
2020-02-14 12:40:00,36.84,36.85,36.84,36.84,3338.0,33.0683,33.0772,33.0683,33.0683,3338.0
2020-02-14 12:45:00,36.85,36.85,36.75,36.8,3438.0,33.0772,33.0772,32.9875,33.0324,3438.0
2020-02-14 12:50:00,36.82,36.85,36.82,36.84,2200.0,33.0503,33.0772,33.0503,33.0683,2200.0
2020-02-14 12:55:00,36.84,36.88,36.84,36.87,2434.0,33.0683,33.1042,33.0683,33.0952,2434.0
2020-02-14 13:00:00,36.87,36.87,36.85,36.85,2400.0,33.0952,33.0952,33.0772,33.0772,2400.0
2020-02-14 13:05:00,36.85,36.91,36.83,36.83,2432.0,33.0772,33.1311,33.0593,33.0593,2432.0
2020-02-14 13:10:00,36.82,36.82,36.79,36.81,1800.0,33.0503,33.0503,33.0234,33.0413,1800.0
2020-02-14 13:15:00,36.81,36.89,36.81,36.89,3064.0,33.0413,33.1131,33.0413,33.1131,3064.0
2020-02-14 13:20:00,36.89,36.9,36.83,36.85,6000.0,33.1131,33.1221,33.0593,33.0772,6000.0
2020-02-14 13:25:00,36.93,36.93,36.87,36.87,5366.0,33.1491,33.1491,33.0952,33.0952,5366.0
2020-02-14 13:30:00,36.82,36.84,36.77,36.84,3800.0,33.0503,33.0683,33.0054,33.0683,3800.0
2020-02-14 13:35:00,36.82,36.85,36.81,36.84,4200.0,33.0503,33.0772,33.0413,33.0683,4200.0
2020-02-14 13:40:00,36.83,36.85,36.82,36.85,3744.0,33.0593,33.0772,33.0503,33.0772,3744.0
2020-02-14 13:45:00,36.86,36.87,36.83,36.83,1600.0,33.0862,33.0952,33.0593,33.0593,1600.0
2020-02-14 13:50:00,36.88,36.91,36.85,36.85,2800.0,33.1042,33.1311,33.0772,33.0772,2800.0
2020-02-14 13:55:00,36.86,36.88,36.84,36.84,3292.0,33.0862,33.1042,33.0683,33.0683,3292.0
2020-02-14 14:00:00,36.85,36.9,36.85,36.9,1200.0,33.0772,33.1221,33.0772,33.1221,1200.0
2020-02-14 14:05:00,36.91,36.95,36.89,36.95,5058.0,33.1311,33.167,33.1131,33.167,5058.0
2020-02-14 14:10:00,36.96,36.96,36.88,36.88,6424.0,33.176,33.176,33.1042,33.1042,6424.0
2020-02-14 14:15:00,36.87,36.88,36.82,36.85,5448.0,33.0952,33.1042,33.0503,33.0772,5448.0
2020-02-14 14:20:00,36.85,36.88,36.84,36.88,4904.0,33.0772,33.1042,33.0683,33.1042,4904.0
2020-02-14 14:25:00,36.87,36.9,36.87,36.88,2200.0,33.0952,33.1221,33.0952,33.1042,2200.0
2020-02-14 14:30:00,36.88,36.91,36.87,36.88,5000.0,33.1042,33.1311,33.0952,33.1042,5000.0
2020-02-14 14:35:00,36.89,36.93,36.88,36.9,4658.0,33.1131,33.1491,33.1042,33.1221,4658.0
2020-02-14 14:40:00,36.9,36.91,36.88,36.89,1800.0,33.1221,33.1311,33.1042,33.1131,1800.0
2020-02-14 14:45:00,36.89,36.92,36.87,36.92,2808.0,33.1131,33.1401,33.0952,33.1401,2808.0
2020-02-14 14:50:00,36.87,36.92,36.87,36.89,2098.0,33.0952,33.1401,33.0952,33.1131,2098.0
2020-02-14 14:55:00,36.9,36.95,36.88,36.91,5904.0,33.1221,33.167,33.1042,33.1311,5904.0
2020-02-14 15:00:00,36.93,36.96,36.92,36.92,2400.0,33.1491,33.176,33.1401,33.1401,2400.0
2020-02-14 15:05:00,36.92,36.97,36.92,36.97,2806.0,33.1401,33.185,33.1401,33.185,2806.0
2020-02-14 15:10:00,36.97,36.99,36.93,36.93,2846.0,33.185,33.2029,33.1491,33.1491,2846.0
2020-02-14 15:15:00,36.93,36.94,36.91,36.94,3056.0,33.1491,33.158,33.1311,33.158,3056.0
2020-02-14 15:20:00,36.95,36.96,36.94,36.96,3456.0,33.167,33.176,33.158,33.176,3456.0
2020-02-14 15:25:00,36.95,36.98,36.95,36.98,4200.0,33.167,33.1939,33.167,33.1939,4200.0
2020-02-14 15:30:00,36.97,37.0,36.95,36.99,7930.0,33.185,33.2119,33.167,33.2029,7930.0
2020-02-14 15:35:00,36.99,37.03,36.99,36.99,7800.0,33.2029,33.2388,33.2029,33.2029,7800.0
2020-02-14 15:40:00,37.01,37.03,36.98,36.99,11622.0,33.2209,33.2388,33.1939,33.2029,11622.0
2020-02-14 15:45:00,36.99,37.02,36.98,37.02,15392.0,33.2029,33.2298,33.1939,33.2298,15392.0
2020-02-14 15:50:00,37.03,37.06,36.99,37.05,21322.0,33.2388,33.2657,33.2029,33.2568,21322.0
2020-02-14 15:55:00,37.04,37.09,37.0,37.0,77648.0,33.2478,33.2927,33.2119,33.2119,77648.0
2020-02-18 09:30:00,36.93,37.28,36.82,37.28,153618.0,33.1491,33.4632,33.0503,33.4632,153618.0
2020-02-18 09:35:00,37.23,37.27,37.04,37.18,6968.0,33.4183,33.4542,33.2478,33.3735,6968.0
2020-02-18 09:40:00,37.17,37.19,37.08,37.13,7400.0,33.3645,33.3824,33.2837,33.3286,7400.0
2020-02-18 09:45:00,37.16,37.36,37.15,37.36,75912.0,33.3555,33.535,33.3465,33.535,75912.0
2020-02-18 09:50:00,37.32,37.35,37.21,37.26,6400.0,33.4991,33.5261,33.4004,33.4453,6400.0
2020-02-18 09:55:00,37.26,37.34,37.25,37.33,8200.0,33.4453,33.5171,33.4363,33.5081,8200.0
2020-02-18 10:00:00,37.31,37.31,37.15,37.15,16332.0,33.4901,33.4901,33.3465,33.3465,16332.0
2020-02-18 10:05:00,37.15,37.16,37.09,37.09,4200.0,33.3465,33.3555,33.2927,33.2927,4200.0
2020-02-18 10:10:00,37.07,37.18,37.07,37.18,24434.0,33.2747,33.3735,33.2747,33.3735,24434.0
2020-02-18 10:15:00,37.15,37.2,37.15,37.18,3802.0,33.3465,33.3914,33.3465,33.3735,3802.0
2020-02-18 10:20:00,37.18,37.19,37.12,37.13,4572.0,33.3735,33.3824,33.3196,33.3286,4572.0
2020-02-18 10:25:00,37.12,37.13,37.02,37.02,3846.0,33.3196,33.3286,33.2298,33.2298,3846.0
2020-02-18 10:30:00,37.04,37.09,37.02,37.02,7300.0,33.2478,33.2927,33.2298,33.2298,7300.0
2020-02-18 10:35:00,37.02,37.1,37.01,37.03,14216.0,33.2298,33.3016,33.2209,33.2388,14216.0
2020-02-18 10:40:00,37.03,37.04,36.99,37.01,10530.0,33.2388,33.2478,33.2029,33.2209,10530.0
2020-02-18 10:45:00,37.01,37.02,36.95,36.99,6864.0,33.2209,33.2298,33.167,33.2029,6864.0
2020-02-18 10:50:00,36.99,37.07,36.96,37.05,12954.0,33.2029,33.2747,33.176,33.2568,12954.0
2020-02-18 10:55:00,37.06,37.07,37.0,37.01,15626.0,33.2657,33.2747,33.2119,33.2209,15626.0
2020-02-18 11:00:00,37.01,37.04,36.98,36.99,10898.0,33.2209,33.2478,33.1939,33.2029,10898.0
2020-02-18 11:05:00,37.0,37.02,36.96,36.97,6104.0,33.2119,33.2298,33.176,33.185,6104.0
2020-02-18 11:10:00,36.99,37.02,36.94,37.0,13564.0,33.2029,33.2298,33.158,33.2119,13564.0
2020-02-18 11:15:00,37.01,37.05,36.99,37.01,15202.0,33.2209,33.2568,33.2029,33.2209,15202.0
2020-02-18 11:20:00,37.01,37.05,36.99,37.0,7860.0,33.2209,33.2568,33.2029,33.2119,7860.0
2020-02-18 11:25:00,37.0,37.01,36.96,37.0,8720.0,33.2119,33.2209,33.176,33.2119,8720.0
2020-02-18 11:30:00,37.0,37.04,36.99,37.0,8002.0,33.2119,33.2478,33.2029,33.2119,8002.0
2020-02-18 11:35:00,37.01,37.02,36.97,36.97,6142.0,33.2209,33.2298,33.185,33.185,6142.0
2020-02-18 11:40:00,36.96,36.96,36.93,36.96,2678.0,33.176,33.176,33.1491,33.176,2678.0
2020-02-18 11:45:00,36.95,36.99,36.94,36.99,4930.0,33.167,33.2029,33.158,33.2029,4930.0
2020-02-18 11:50:00,36.98,37.03,36.98,37.03,4602.0,33.1939,33.2388,33.1939,33.2388,4602.0
2020-02-18 11:55:00,37.03,37.05,36.99,36.99,3420.0,33.2388,33.2568,33.2029,33.2029,3420.0
2020-02-18 12:00:00,37.01,37.02,36.99,36.99,14602.0,33.2209,33.2298,33.2029,33.2029,14602.0
2020-02-18 12:05:00,36.99,37.02,36.98,37.0,9556.0,33.2029,33.2298,33.1939,33.2119,9556.0
2020-02-18 12:10:00,37.01,37.07,36.98,36.98,10096.0,33.2209,33.2747,33.1939,33.1939,10096.0
2020-02-18 12:15:00,36.99,37.02,36.99,37.01,3002.0,33.2029,33.2298,33.2029,33.2209,3002.0
2020-02-18 12:20:00,36.99,37.0,36.96,36.96,4278.0,33.2029,33.2119,33.176,33.176,4278.0
2020-02-18 12:25:00,36.96,37.0,36.96,36.99,2604.0,33.176,33.2119,33.176,33.2029,2604.0
2020-02-18 12:30:00,37.0,37.06,36.99,37.06,9090.0,33.2119,33.2657,33.2029,33.2657,9090.0
2020-02-18 12:35:00,37.07,37.11,37.06,37.06,8884.0,33.2747,33.3106,33.2657,33.2657,8884.0
2020-02-18 12:40:00,37.06,37.08,37.01,37.05,24204.0,33.2657,33.2837,33.2209,33.2568,24204.0
2020-02-18 12:45:00,37.06,37.06,37.04,37.04,1550.0,33.2657,33.2657,33.2478,33.2478,1550.0
2020-02-18 12:50:00,37.08,37.15,37.08,37.15,3050.0,33.2837,33.3465,33.2837,33.3465,3050.0
2020-02-18 12:55:00,37.15,37.16,37.13,37.16,9086.0,33.3465,33.3555,33.3286,33.3555,9086.0
2020-02-18 13:00:00,37.16,37.18,37.15,37.15,18514.0,33.3555,33.3735,33.3465,33.3465,18514.0
2020-02-18 13:05:00,37.15,37.16,37.13,37.13,8252.0,33.3465,33.3555,33.3286,33.3286,8252.0
2020-02-18 13:10:00,37.14,37.2,37.13,37.14,11620.0,33.3376,33.3914,33.3286,33.3376,11620.0
2020-02-18 13:15:00,37.13,37.15,37.08,37.13,22670.0,33.3286,33.3465,33.2837,33.3286,22670.0
2020-02-18 13:20:00,37.16,37.18,37.15,37.16,7134.0,33.3555,33.3735,33.3465,33.3555,7134.0
2020-02-18 13:25:00,37.16,37.17,37.13,37.13,4978.0,33.3555,33.3645,33.3286,33.3286,4978.0
2020-02-18 13:30:00,37.14,37.15,37.06,37.06,9000.0,33.3376,33.3465,33.2657,33.2657,9000.0
2020-02-18 13:35:00,37.05,37.06,37.01,37.01,10236.0,33.2568,33.2657,33.2209,33.2209,10236.0
2020-02-18 13:40:00,37.0,37.02,36.99,37.0,11414.0,33.2119,33.2298,33.2029,33.2119,11414.0
2020-02-18 13:45:00,37.0,37.03,37.0,37.01,9048.0,33.2119,33.2388,33.2119,33.2209,9048.0
2020-02-18 13:50:00,37.02,37.02,36.94,36.95,7260.0,33.2298,33.2298,33.158,33.167,7260.0
2020-02-18 13:55:00,36.95,36.98,36.94,36.97,12238.0,33.167,33.1939,33.158,33.185,12238.0
2020-02-18 14:00:00,36.98,37.0,36.96,37.0,8758.0,33.1939,33.2119,33.176,33.2119,8758.0
2020-02-18 14:05:00,36.99,37.0,36.94,36.94,3424.0,33.2029,33.2119,33.158,33.158,3424.0
2020-02-18 14:10:00,36.95,37.0,36.94,37.0,6594.0,33.167,33.2119,33.158,33.2119,6594.0
2020-02-18 14:15:00,36.99,37.04,36.99,37.04,12812.0,33.2029,33.2478,33.2029,33.2478,12812.0
2020-02-18 14:20:00,37.03,37.03,36.99,37.02,15968.0,33.2388,33.2388,33.2029,33.2298,15968.0
2020-02-18 14:25:00,37.02,37.04,37.01,37.02,4796.0,33.2298,33.2478,33.2209,33.2298,4796.0
2020-02-18 14:30:00,37.04,37.05,37.03,37.04,11534.0,33.2478,33.2568,33.2388,33.2478,11534.0
2020-02-18 14:35:00,37.04,37.1,37.02,37.1,7508.0,33.2478,33.3016,33.2298,33.3016,7508.0
2020-02-18 14:40:00,37.13,37.18,37.13,37.18,3200.0,33.3286,33.3735,33.3286,33.3735,3200.0
2020-02-18 14:45:00,37.2,37.2,37.16,37.17,8158.0,33.3914,33.3914,33.3555,33.3645,8158.0
2020-02-18 14:50:00,37.18,37.18,37.17,37.18,1600.0,33.3735,33.3735,33.3645,33.3735,1600.0
2020-02-18 14:55:00,37.2,37.22,37.18,37.18,7770.0,33.3914,33.4094,33.3735,33.3735,7770.0
2020-02-18 15:00:00,37.19,37.19,37.17,37.17,6820.0,33.3824,33.3824,33.3645,33.3645,6820.0
2020-02-18 15:05:00,37.18,37.19,37.17,37.19,2200.0,33.3735,33.3824,33.3645,33.3824,2200.0
2020-02-18 15:10:00,37.19,37.24,37.19,37.23,5000.0,33.3824,33.4273,33.3824,33.4183,5000.0
2020-02-18 15:15:00,37.22,37.22,37.19,37.19,4528.0,33.4094,33.4094,33.3824,33.3824,4528.0
2020-02-18 15:20:00,37.18,37.18,37.14,37.15,10720.0,33.3735,33.3735,33.3376,33.3465,10720.0
2020-02-18 15:25:00,37.16,37.16,37.08,37.1,15000.0,33.3555,33.3555,33.2837,33.3016,15000.0
2020-02-18 15:30:00,37.1,37.11,37.05,37.05,19504.0,33.3016,33.3106,33.2568,33.2568,19504.0
2020-02-18 15:35:00,37.07,37.07,37.01,37.01,19118.0,33.2747,33.2747,33.2209,33.2209,19118.0
2020-02-18 15:40:00,37.01,37.1,37.0,37.09,25846.0,33.2209,33.3016,33.2119,33.2927,25846.0
2020-02-18 15:45:00,37.09,37.12,37.04,37.07,35890.0,33.2927,33.3196,33.2478,33.2747,35890.0
2020-02-18 15:50:00,37.05,37.08,37.03,37.08,52134.0,33.2568,33.2837,33.2388,33.2837,52134.0
2020-02-18 15:55:00,37.08,37.08,36.97,37.07,101752.0,33.2837,33.2837,33.185,33.2747,101752.0
2020-02-19 09:30:00,37.15,37.24,36.77,36.81,20600.0,33.3465,33.4273,33.0054,33.0413,20600.0
2020-02-19 09:35:00,36.82,36.85,36.63,36.76,15394.0,33.0503,33.0772,32.8798,32.9965,15394.0
2020-02-19 09:40:00,36.76,36.81,36.7,36.71,8800.0,32.9965,33.0413,32.9426,32.9516,8800.0
2020-02-19 09:45:00,36.7,36.74,36.63,36.71,8110.0,32.9426,32.9785,32.8798,32.9516,8110.0
2020-02-19 09:50:00,36.69,36.69,36.63,36.63,1600.0,32.9336,32.9336,32.8798,32.8798,1600.0
2020-02-19 09:55:00,36.62,36.68,36.52,36.52,7320.0,32.8708,32.9246,32.781,32.781,7320.0
2020-02-19 10:00:00,36.54,36.54,36.34,36.39,11186.0,32.799,32.799,32.6195,32.6643,11186.0
2020-02-19 10:05:00,36.35,36.4,36.35,36.35,7600.0,32.6284,32.6733,32.6284,32.6284,7600.0
2020-02-19 10:10:00,36.36,36.37,36.29,36.34,10248.0,32.6374,32.6464,32.5746,32.6195,10248.0
2020-02-19 10:15:00,36.35,36.42,36.33,36.36,4444.0,32.6284,32.6913,32.6105,32.6374,4444.0
2020-02-19 10:20:00,36.35,36.39,36.35,36.35,8546.0,32.6284,32.6643,32.6284,32.6284,8546.0
2020-02-19 10:25:00,36.4,36.45,36.37,36.4,8208.0,32.6733,32.7182,32.6464,32.6733,8208.0
2020-02-19 10:30:00,36.38,36.46,36.38,36.43,2808.0,32.6554,32.7272,32.6554,32.7002,2808.0
2020-02-19 10:35:00,36.4,36.48,36.38,36.48,10020.0,32.6733,32.7451,32.6554,32.7451,10020.0
2020-02-19 10:40:00,36.49,36.6,36.48,36.6,4648.0,32.7541,32.8528,32.7451,32.8528,4648.0
2020-02-19 10:45:00,36.58,36.65,36.58,36.65,1800.0,32.8349,32.8977,32.8349,32.8977,1800.0
2020-02-19 10:50:00,36.67,36.76,36.67,36.75,1610.0,32.9157,32.9965,32.9157,32.9875,1610.0
2020-02-19 10:55:00,36.73,36.79,36.73,36.76,4680.0,32.9695,33.0234,32.9695,32.9965,4680.0
2020-02-19 11:00:00,36.77,36.85,36.76,36.84,3800.0,33.0054,33.0772,32.9965,33.0683,3800.0
2020-02-19 11:05:00,36.84,36.84,36.81,36.84,3508.0,33.0683,33.0683,33.0413,33.0683,3508.0
2020-02-19 11:10:00,36.83,36.91,36.83,36.91,5290.0,33.0593,33.1311,33.0593,33.1311,5290.0
2020-02-19 11:15:00,36.9,37.02,36.88,36.94,9010.0,33.1221,33.2298,33.1042,33.158,9010.0
2020-02-19 11:20:00,36.97,37.0,36.96,36.96,4146.0,33.185,33.2119,33.176,33.176,4146.0
2020-02-19 11:25:00,36.97,37.01,36.9,36.92,18098.0,33.185,33.2209,33.1221,33.1401,18098.0
2020-02-19 11:30:00,36.89,36.89,36.81,36.81,4450.0,33.1131,33.1131,33.0413,33.0413,4450.0
2020-02-19 11:35:00,36.81,36.84,36.78,36.84,5416.0,33.0413,33.0683,33.0144,33.0683,5416.0
2020-02-19 11:40:00,36.83,36.84,36.81,36.82,2000.0,33.0593,33.0683,33.0413,33.0503,2000.0
2020-02-19 11:45:00,36.82,36.88,36.82,36.88,3224.0,33.0503,33.1042,33.0503,33.1042,3224.0
2020-02-19 11:50:00,36.88,36.91,36.87,36.91,3002.0,33.1042,33.1311,33.0952,33.1311,3002.0
2020-02-19 11:55:00,36.91,36.92,36.9,36.92,2610.0,33.1311,33.1401,33.1221,33.1401,2610.0
2020-02-19 12:00:00,36.93,36.93,36.83,36.83,10122.0,33.1491,33.1491,33.0593,33.0593,10122.0
2020-02-19 12:05:00,36.84,36.86,36.83,36.85,6662.0,33.0683,33.0862,33.0593,33.0772,6662.0
2020-02-19 12:10:00,36.84,36.84,36.8,36.83,3232.0,33.0683,33.0683,33.0324,33.0593,3232.0
2020-02-19 12:15:00,36.81,36.83,36.8,36.83,3606.0,33.0413,33.0593,33.0324,33.0593,3606.0
2020-02-19 12:20:00,36.83,36.84,36.82,36.84,2644.0,33.0593,33.0683,33.0503,33.0683,2644.0
2020-02-19 12:25:00,36.83,36.85,36.83,36.85,2816.0,33.0593,33.0772,33.0593,33.0772,2816.0
2020-02-19 12:30:00,36.85,36.88,36.82,36.84,14082.0,33.0772,33.1042,33.0503,33.0683,14082.0
2020-02-19 12:35:00,36.84,36.88,36.83,36.85,14400.0,33.0683,33.1042,33.0593,33.0772,14400.0
2020-02-19 12:40:00,36.84,36.86,36.84,36.86,5756.0,33.0683,33.0862,33.0683,33.0862,5756.0
2020-02-19 12:45:00,36.87,36.87,36.85,36.86,2802.0,33.0952,33.0952,33.0772,33.0862,2802.0
2020-02-19 12:50:00,36.88,36.88,36.81,36.83,7080.0,33.1042,33.1042,33.0413,33.0593,7080.0
2020-02-19 12:55:00,36.8,36.85,36.79,36.85,5344.0,33.0324,33.0772,33.0234,33.0772,5344.0
2020-02-19 13:00:00,36.85,36.88,36.84,36.84,6214.0,33.0772,33.1042,33.0683,33.0683,6214.0
2020-02-19 13:05:00,36.85,36.87,36.85,36.87,1800.0,33.0772,33.0952,33.0772,33.0952,1800.0
2020-02-19 13:10:00,36.87,36.87,36.84,36.85,3686.0,33.0952,33.0952,33.0683,33.0772,3686.0
2020-02-19 13:15:00,36.88,36.88,36.85,36.87,6402.0,33.1042,33.1042,33.0772,33.0952,6402.0
2020-02-19 13:20:00,36.88,36.92,36.88,36.91,1888.0,33.1042,33.1401,33.1042,33.1311,1888.0
2020-02-19 13:25:00,36.9,36.97,36.9,36.97,2006.0,33.1221,33.185,33.1221,33.185,2006.0
2020-02-19 13:30:00,36.96,36.97,36.92,36.94,9184.0,33.176,33.185,33.1401,33.158,9184.0
2020-02-19 13:35:00,36.95,36.95,36.94,36.95,2330.0,33.167,33.167,33.158,33.167,2330.0
2020-02-19 13:40:00,36.93,36.95,36.93,36.93,2878.0,33.1491,33.167,33.1491,33.1491,2878.0
2020-02-19 13:45:00,36.94,36.94,36.89,36.89,6116.0,33.158,33.158,33.1131,33.1131,6116.0
2020-02-19 13:50:00,36.9,36.91,36.88,36.9,7914.0,33.1221,33.1311,33.1042,33.1221,7914.0
2020-02-19 13:55:00,36.9,36.91,36.88,36.91,8210.0,33.1221,33.1311,33.1042,33.1311,8210.0
2020-02-19 14:00:00,36.93,36.94,36.88,36.88,5000.0,33.1491,33.158,33.1042,33.1042,5000.0
2020-02-19 14:05:00,36.91,36.91,36.88,36.89,6404.0,33.1311,33.1311,33.1042,33.1131,6404.0
2020-02-19 14:10:00,36.9,36.9,36.84,36.85,10088.0,33.1221,33.1221,33.0683,33.0772,10088.0
2020-02-19 14:15:00,36.84,36.85,36.8,36.83,3362.0,33.0683,33.0772,33.0324,33.0593,3362.0
2020-02-19 14:20:00,36.82,36.83,36.81,36.82,2336.0,33.0503,33.0593,33.0413,33.0503,2336.0
2020-02-19 14:25:00,36.83,36.85,36.8,36.85,7528.0,33.0593,33.0772,33.0324,33.0772,7528.0
2020-02-19 14:30:00,36.85,36.85,36.82,36.84,23600.0,33.0772,33.0772,33.0503,33.0683,23600.0
2020-02-19 14:35:00,36.83,36.87,36.83,36.87,3816.0,33.0593,33.0952,33.0593,33.0952,3816.0
2020-02-19 14:40:00,36.85,36.87,36.83,36.85,5200.0,33.0772,33.0952,33.0593,33.0772,5200.0
2020-02-19 14:45:00,36.85,36.88,36.84,36.85,9200.0,33.0772,33.1042,33.0683,33.0772,9200.0
2020-02-19 14:50:00,36.84,36.85,36.8,36.8,6404.0,33.0683,33.0772,33.0324,33.0324,6404.0
2020-02-19 14:55:00,36.81,36.83,36.76,36.78,13146.0,33.0413,33.0593,32.9965,33.0144,13146.0
2020-02-19 15:00:00,36.79,36.79,36.73,36.73,7642.0,33.0234,33.0234,32.9695,32.9695,7642.0
2020-02-19 15:05:00,36.73,36.73,36.68,36.68,5822.0,32.9695,32.9695,32.9246,32.9246,5822.0
2020-02-19 15:10:00,36.71,36.72,36.69,36.72,2870.0,32.9516,32.9606,32.9336,32.9606,2870.0
2020-02-19 15:15:00,36.7,36.71,36.67,36.69,7296.0,32.9426,32.9516,32.9157,32.9336,7296.0
2020-02-19 15:20:00,36.7,36.7,36.67,36.68,4632.0,32.9426,32.9426,32.9157,32.9246,4632.0
2020-02-19 15:25:00,36.68,36.69,36.63,36.63,8032.0,32.9246,32.9336,32.8798,32.8798,8032.0
2020-02-19 15:30:00,36.65,36.67,36.64,36.66,7724.0,32.8977,32.9157,32.8887,32.9067,7724.0
2020-02-19 15:35:00,36.65,36.65,36.62,36.62,9698.0,32.8977,32.8977,32.8708,32.8708,9698.0
2020-02-19 15:40:00,36.62,36.63,36.6,36.6,7124.0,32.8708,32.8798,32.8528,32.8528,7124.0
2020-02-19 15:45:00,36.62,36.62,36.54,36.55,18730.0,32.8708,32.8708,32.799,32.808,18730.0
2020-02-19 15:50:00,36.54,36.54,36.49,36.49,25846.0,32.799,32.799,32.7541,32.7541,25846.0
2020-02-19 15:55:00,36.51,36.57,36.49,36.54,63148.0,32.7721,32.8259,32.7541,32.799,63148.0
2020-02-20 09:30:00,36.58,36.75,36.58,36.75,8632.0,32.8349,32.9875,32.8349,32.9875,8632.0
2020-02-20 09:35:00,36.75,36.88,36.69,36.88,4000.0,32.9875,33.1042,32.9336,33.1042,4000.0
2020-02-20 09:40:00,36.82,36.91,36.81,36.82,1200.0,33.0503,33.1311,33.0413,33.0503,1200.0
2020-02-20 09:45:00,36.85,36.86,36.75,36.77,10270.0,33.0772,33.0862,32.9875,33.0054,10270.0
2020-02-20 09:50:00,36.8,36.84,36.8,36.82,3050.0,33.0324,33.0683,33.0324,33.0503,3050.0
2020-02-20 09:55:00,36.79,36.81,36.75,36.81,4008.0,33.0234,33.0413,32.9875,33.0413,4008.0
2020-02-20 10:00:00,36.83,36.89,36.83,36.85,5400.0,33.0593,33.1131,33.0593,33.0772,5400.0
2020-02-20 10:05:00,36.85,36.96,36.85,36.96,13996.0,33.0772,33.176,33.0772,33.176,13996.0
2020-02-20 10:10:00,36.96,37.08,36.94,37.04,8788.0,33.176,33.2837,33.158,33.2478,8788.0
2020-02-20 10:15:00,37.06,37.07,37.02,37.03,4874.0,33.2657,33.2747,33.2298,33.2388,4874.0
2020-02-20 10:20:00,37.05,37.09,37.04,37.06,4800.0,33.2568,33.2927,33.2478,33.2657,4800.0
2020-02-20 10:25:00,37.08,37.1,37.08,37.1,1470.0,33.2837,33.3016,33.2837,33.3016,1470.0
2020-02-20 10:30:00,37.1,37.13,37.1,37.1,2554.0,33.3016,33.3286,33.3016,33.3016,2554.0
2020-02-20 10:35:00,37.1,37.1,37.02,37.03,6400.0,33.3016,33.3016,33.2298,33.2388,6400.0
2020-02-20 10:40:00,37.04,37.04,37.02,37.03,1844.0,33.2478,33.2478,33.2298,33.2388,1844.0
2020-02-20 10:45:00,37.04,37.15,37.04,37.15,7544.0,33.2478,33.3465,33.2478,33.3465,7544.0
2020-02-20 10:50:00,37.1,37.19,37.1,37.18,4626.0,33.3016,33.3824,33.3016,33.3735,4626.0
2020-02-20 10:55:00,37.2,37.25,37.2,37.25,3352.0,33.3914,33.4363,33.3914,33.4363,3352.0
2020-02-20 11:00:00,37.27,37.27,37.2,37.24,6442.0,33.4542,33.4542,33.3914,33.4273,6442.0
2020-02-20 11:05:00,37.26,37.31,37.26,37.29,3218.0,33.4453,33.4901,33.4453,33.4722,3218.0
2020-02-20 11:10:00,37.26,37.27,37.24,37.27,4200.0,33.4453,33.4542,33.4273,33.4542,4200.0
2020-02-20 11:15:00,37.27,37.27,37.19,37.19,5280.0,33.4542,33.4542,33.3824,33.3824,5280.0
2020-02-20 11:20:00,37.2,37.23,37.16,37.19,4800.0,33.3914,33.4183,33.3555,33.3824,4800.0
2020-02-20 11:25:00,37.18,37.18,36.98,36.98,4908.0,33.3735,33.3735,33.1939,33.1939,4908.0
2020-02-20 11:30:00,36.99,36.99,36.79,36.84,5072.0,33.2029,33.2029,33.0234,33.0683,5072.0
2020-02-20 11:35:00,36.86,36.91,36.79,36.9,6300.0,33.0862,33.1311,33.0234,33.1221,6300.0
2020-02-20 11:40:00,36.88,36.99,36.86,36.92,4092.0,33.1042,33.2029,33.0862,33.1401,4092.0
2020-02-20 11:45:00,36.93,36.94,36.81,36.85,4250.0,33.1491,33.158,33.0413,33.0772,4250.0
2020-02-20 11:50:00,36.82,36.95,36.8,36.95,3200.0,33.0503,33.167,33.0324,33.167,3200.0
2020-02-20 11:55:00,37.02,37.02,36.93,36.95,4630.0,33.2298,33.2298,33.1491,33.167,4630.0
2020-02-20 12:00:00,36.89,36.9,36.83,36.86,4894.0,33.1131,33.1221,33.0593,33.0862,4894.0
2020-02-20 12:05:00,36.87,36.88,36.81,36.81,10254.0,33.0952,33.1042,33.0413,33.0413,10254.0
2020-02-20 12:10:00,36.82,36.99,36.81,36.98,2600.0,33.0503,33.2029,33.0413,33.1939,2600.0
2020-02-20 12:15:00,36.95,36.99,36.9,36.99,4982.0,33.167,33.2029,33.1221,33.2029,4982.0
2020-02-20 12:20:00,36.97,36.97,36.92,36.95,4654.0,33.185,33.185,33.1401,33.167,4654.0
2020-02-20 12:25:00,36.99,37.02,36.99,37.01,4844.0,33.2029,33.2298,33.2029,33.2209,4844.0
2020-02-20 12:30:00,37.02,37.08,36.97,37.08,4634.0,33.2298,33.2837,33.185,33.2837,4634.0
2020-02-20 12:35:00,37.09,37.1,37.07,37.1,14824.0,33.2927,33.3016,33.2747,33.3016,14824.0
2020-02-20 12:40:00,37.1,37.15,37.09,37.15,3380.0,33.3016,33.3465,33.2927,33.3465,3380.0
2020-02-20 12:45:00,37.11,37.17,37.1,37.14,5800.0,33.3106,33.3645,33.3016,33.3376,5800.0
2020-02-20 12:50:00,37.13,37.16,37.12,37.13,12846.0,33.3286,33.3555,33.3196,33.3286,12846.0
2020-02-20 12:55:00,37.13,37.24,37.13,37.24,6508.0,33.3286,33.4273,33.3286,33.4273,6508.0
2020-02-20 13:00:00,37.22,37.23,37.19,37.21,12802.0,33.4094,33.4183,33.3824,33.4004,12802.0
2020-02-20 13:05:00,37.22,37.35,37.22,37.35,12122.0,33.4094,33.5261,33.4094,33.5261,12122.0
2020-02-20 13:10:00,37.35,37.47,37.34,37.46,26184.0,33.5261,33.6338,33.5171,33.6248,26184.0
2020-02-20 13:15:00,37.46,37.5,37.31,37.31,19552.0,33.6248,33.6607,33.4901,33.4901,19552.0
2020-02-20 13:20:00,37.3,37.3,37.2,37.2,4408.0,33.4812,33.4812,33.3914,33.3914,4408.0
2020-02-20 13:25:00,37.2,37.24,37.2,37.23,9458.0,33.3914,33.4273,33.3914,33.4183,9458.0
2020-02-20 13:30:00,37.21,37.23,37.16,37.22,6332.0,33.4004,33.4183,33.3555,33.4094,6332.0
2020-02-20 13:35:00,37.21,37.21,37.1,37.12,8786.0,33.4004,33.4004,33.3016,33.3196,8786.0
2020-02-20 13:40:00,37.13,37.13,37.05,37.05,11792.0,33.3286,33.3286,33.2568,33.2568,11792.0
2020-02-20 13:45:00,37.05,37.08,37.05,37.06,9748.0,33.2568,33.2837,33.2568,33.2657,9748.0
2020-02-20 13:50:00,37.05,37.13,37.05,37.1,6668.0,33.2568,33.3286,33.2568,33.3016,6668.0
2020-02-20 13:55:00,37.1,37.1,37.06,37.08,6474.0,33.3016,33.3016,33.2657,33.2837,6474.0
2020-02-20 14:00:00,37.09,37.09,37.06,37.08,5800.0,33.2927,33.2927,33.2657,33.2837,5800.0
2020-02-20 14:05:00,37.09,37.09,37.06,37.06,6466.0,33.2927,33.2927,33.2657,33.2657,6466.0
2020-02-20 14:10:00,37.05,37.1,37.05,37.07,6032.0,33.2568,33.3016,33.2568,33.2747,6032.0
2020-02-20 14:15:00,37.07,37.09,37.04,37.09,17192.0,33.2747,33.2927,33.2478,33.2927,17192.0
2020-02-20 14:20:00,37.09,37.16,37.09,37.16,4464.0,33.2927,33.3555,33.2927,33.3555,4464.0
2020-02-20 14:25:00,37.17,37.17,37.12,37.13,5400.0,33.3645,33.3645,33.3196,33.3286,5400.0
2020-02-20 14:30:00,37.13,37.24,37.12,37.21,8262.0,33.3286,33.4273,33.3196,33.4004,8262.0
2020-02-20 14:35:00,37.21,37.23,37.19,37.22,5422.0,33.4004,33.4183,33.3824,33.4094,5422.0
2020-02-20 14:40:00,37.21,37.27,37.19,37.27,11464.0,33.4004,33.4542,33.3824,33.4542,11464.0
2020-02-20 14:45:00,37.27,37.27,37.24,37.25,8278.0,33.4542,33.4542,33.4273,33.4363,8278.0
2020-02-20 14:50:00,37.26,37.26,37.17,37.18,6880.0,33.4453,33.4453,33.3645,33.3735,6880.0
2020-02-20 14:55:00,37.19,37.22,37.15,37.16,23626.0,33.3824,33.4094,33.3465,33.3555,23626.0
2020-02-20 15:00:00,37.16,37.17,37.11,37.13,5456.0,33.3555,33.3645,33.3106,33.3286,5456.0
2020-02-20 15:05:00,37.15,37.15,37.1,37.12,22084.0,33.3465,33.3465,33.3016,33.3196,22084.0
2020-02-20 15:10:00,37.12,37.12,37.07,37.07,8090.0,33.3196,33.3196,33.2747,33.2747,8090.0
2020-02-20 15:15:00,37.06,37.15,37.05,37.13,23676.0,33.2657,33.3465,33.2568,33.3286,23676.0
2020-02-20 15:20:00,37.13,37.15,37.1,37.13,24688.0,33.3286,33.3465,33.3016,33.3286,24688.0
2020-02-20 15:25:00,37.13,37.13,37.06,37.06,5756.0,33.3286,33.3286,33.2657,33.2657,5756.0
2020-02-20 15:30:00,37.06,37.1,37.01,37.01,11256.0,33.2657,33.3016,33.2209,33.2209,11256.0
2020-02-20 15:35:00,37.01,37.1,37.01,37.07,12722.0,33.2209,33.3016,33.2209,33.2747,12722.0
2020-02-20 15:40:00,37.07,37.1,37.02,37.02,18076.0,33.2747,33.3016,33.2298,33.2298,18076.0
2020-02-20 15:45:00,37.03,37.06,36.97,36.97,22788.0,33.2388,33.2657,33.185,33.185,22788.0
2020-02-20 15:50:00,36.97,37.01,36.95,36.99,51996.0,33.185,33.2209,33.167,33.2029,51996.0
2020-02-20 15:55:00,36.99,37.08,36.99,37.07,64346.0,33.2029,33.2837,33.2029,33.2747,64346.0
2020-02-21 09:30:00,36.71,36.85,36.71,36.78,21942.0,32.9516,33.0772,32.9516,33.0144,21942.0
2020-02-21 09:35:00,36.73,36.73,36.56,36.72,5492.0,32.9695,32.9695,32.8169,32.9606,5492.0
2020-02-21 09:40:00,36.64,36.7,36.57,36.69,8452.0,32.8887,32.9426,32.8259,32.9336,8452.0
2020-02-21 09:45:00,36.66,36.67,36.36,36.44,15190.0,32.9067,32.9157,32.6374,32.7092,15190.0
2020-02-21 09:50:00,36.44,36.59,36.44,36.58,9638.0,32.7092,32.8439,32.7092,32.8349,9638.0
2020-02-21 09:55:00,36.63,36.69,36.58,36.64,7898.0,32.8798,32.9336,32.8349,32.8887,7898.0
2020-02-21 10:00:00,36.59,36.59,36.47,36.51,7232.0,32.8439,32.8439,32.7361,32.7721,7232.0
2020-02-21 10:05:00,36.52,36.68,36.52,36.68,2006.0,32.781,32.9246,32.781,32.9246,2006.0
2020-02-21 10:10:00,36.69,36.72,36.62,36.7,9658.0,32.9336,32.9606,32.8708,32.9426,9658.0
2020-02-21 10:15:00,36.66,36.72,36.61,36.65,17620.0,32.9067,32.9606,32.8618,32.8977,17620.0
2020-02-21 10:20:00,36.66,36.77,36.66,36.74,11984.0,32.9067,33.0054,32.9067,32.9785,11984.0
2020-02-21 10:25:00,36.78,36.9,36.77,36.9,5600.0,33.0144,33.1221,33.0054,33.1221,5600.0
2020-02-21 10:30:00,36.87,36.88,36.77,36.83,19154.0,33.0952,33.1042,33.0054,33.0593,19154.0
2020-02-21 10:35:00,36.85,36.87,36.77,36.82,14634.0,33.0772,33.0952,33.0054,33.0503,14634.0
2020-02-21 10:40:00,36.82,36.84,36.74,36.79,20642.0,33.0503,33.0683,32.9785,33.0234,20642.0
2020-02-21 10:45:00,36.76,36.77,36.7,36.74,8000.0,32.9965,33.0054,32.9426,32.9785,8000.0
2020-02-21 10:50:00,36.75,36.81,36.74,36.8,15162.0,32.9875,33.0413,32.9785,33.0324,15162.0
2020-02-21 10:55:00,36.8,36.88,36.77,36.84,33546.0,33.0324,33.1042,33.0054,33.0683,33546.0
2020-02-21 11:00:00,36.85,36.87,36.82,36.82,18600.0,33.0772,33.0952,33.0503,33.0503,18600.0
2020-02-21 11:05:00,36.83,36.92,36.83,36.92,6600.0,33.0593,33.1401,33.0593,33.1401,6600.0
2020-02-21 11:10:00,36.91,37.04,36.88,37.04,8412.0,33.1311,33.2478,33.1042,33.2478,8412.0
2020-02-21 11:15:00,37.04,37.1,36.93,36.93,14600.0,33.2478,33.3016,33.1491,33.1491,14600.0
2020-02-21 11:20:00,36.9,37.04,36.88,36.98,4402.0,33.1221,33.2478,33.1042,33.1939,4402.0
2020-02-21 11:25:00,36.96,36.97,36.91,36.94,7400.0,33.176,33.185,33.1311,33.158,7400.0
2020-02-21 11:30:00,36.96,36.99,36.92,36.92,5914.0,33.176,33.2029,33.1401,33.1401,5914.0
2020-02-21 11:35:00,36.93,36.99,36.9,36.99,5600.0,33.1491,33.2029,33.1221,33.2029,5600.0
2020-02-21 11:40:00,36.98,36.98,36.91,36.94,5000.0,33.1939,33.1939,33.1311,33.158,5000.0
2020-02-21 11:45:00,36.94,36.94,36.89,36.89,2292.0,33.158,33.158,33.1131,33.1131,2292.0
2020-02-21 11:50:00,36.88,36.97,36.88,36.96,2730.0,33.1042,33.185,33.1042,33.176,2730.0
2020-02-21 11:55:00,36.97,36.97,36.93,36.93,1800.0,33.185,33.185,33.1491,33.1491,1800.0
2020-02-21 12:00:00,36.95,36.98,36.94,36.95,5436.0,33.167,33.1939,33.158,33.167,5436.0
2020-02-21 12:05:00,36.98,36.98,36.93,36.94,4918.0,33.1939,33.1939,33.1491,33.158,4918.0
2020-02-21 12:10:00,36.93,36.93,36.91,36.91,2600.0,33.1491,33.1491,33.1311,33.1311,2600.0
2020-02-21 12:15:00,36.92,36.97,36.91,36.97,17228.0,33.1401,33.185,33.1311,33.185,17228.0
2020-02-21 12:20:00,36.97,37.04,36.97,37.02,9192.0,33.185,33.2478,33.185,33.2298,9192.0
2020-02-21 12:25:00,37.02,37.13,37.02,37.11,8288.0,33.2298,33.3286,33.2298,33.3106,8288.0
2020-02-21 12:30:00,37.1,37.13,37.08,37.12,14666.0,33.3016,33.3286,33.2837,33.3196,14666.0
2020-02-21 12:35:00,37.13,37.16,37.12,37.16,39288.0,33.3286,33.3555,33.3196,33.3555,39288.0
2020-02-21 12:40:00,37.16,37.21,37.1,37.14,41012.0,33.3555,33.4004,33.3016,33.3376,41012.0
2020-02-21 12:45:00,37.15,37.18,37.08,37.08,15794.0,33.3465,33.3735,33.2837,33.2837,15794.0
2020-02-21 12:50:00,37.09,37.09,37.0,37.0,4000.0,33.2927,33.2927,33.2119,33.2119,4000.0
2020-02-21 12:55:00,37.02,37.15,37.02,37.1,5802.0,33.2298,33.3465,33.2298,33.3016,5802.0
2020-02-21 13:00:00,37.13,37.15,37.11,37.14,4030.0,33.3286,33.3465,33.3106,33.3376,4030.0
2020-02-21 13:05:00,37.13,37.16,37.1,37.12,9990.0,33.3286,33.3555,33.3016,33.3196,9990.0
2020-02-21 13:10:00,37.12,37.16,37.1,37.1,5296.0,33.3196,33.3555,33.3016,33.3016,5296.0
2020-02-21 13:15:00,37.1,37.12,37.06,37.06,2002.0,33.3016,33.3196,33.2657,33.2657,2002.0
2020-02-21 13:20:00,37.09,37.09,37.06,37.06,2804.0,33.2927,33.2927,33.2657,33.2657,2804.0
2020-02-21 13:25:00,37.06,37.08,37.01,37.02,2600.0,33.2657,33.2837,33.2209,33.2298,2600.0
2020-02-21 13:30:00,37.02,37.04,36.95,36.95,15204.0,33.2298,33.2478,33.167,33.167,15204.0
2020-02-21 13:35:00,36.96,36.96,36.91,36.91,12920.0,33.176,33.176,33.1311,33.1311,12920.0
2020-02-21 13:40:00,36.9,36.93,36.85,36.85,7108.0,33.1221,33.1491,33.0772,33.0772,7108.0
2020-02-21 13:45:00,36.85,36.85,36.79,36.8,4202.0,33.0772,33.0772,33.0234,33.0324,4202.0
2020-02-21 13:50:00,36.8,36.84,36.76,36.76,4000.0,33.0324,33.0683,32.9965,32.9965,4000.0
2020-02-21 13:55:00,36.76,36.8,36.74,36.75,1844.0,32.9965,33.0324,32.9785,32.9875,1844.0
2020-02-21 14:00:00,36.75,36.82,36.75,36.82,3844.0,32.9875,33.0503,32.9875,33.0503,3844.0
2020-02-21 14:05:00,36.8,36.84,36.8,36.84,4720.0,33.0324,33.0683,33.0324,33.0683,4720.0
2020-02-21 14:10:00,36.83,36.84,36.8,36.81,5308.0,33.0593,33.0683,33.0324,33.0413,5308.0
2020-02-21 14:15:00,36.81,36.84,36.77,36.83,16800.0,33.0413,33.0683,33.0054,33.0593,16800.0
2020-02-21 14:20:00,36.85,36.9,36.82,36.82,8618.0,33.0772,33.1221,33.0503,33.0503,8618.0
2020-02-21 14:25:00,36.83,36.88,36.82,36.83,5734.0,33.0593,33.1042,33.0503,33.0593,5734.0
2020-02-21 14:30:00,36.86,36.88,36.86,36.87,1618.0,33.0862,33.1042,33.0862,33.0952,1618.0
2020-02-21 14:35:00,36.84,36.85,36.75,36.77,21218.0,33.0683,33.0772,32.9875,33.0054,21218.0
2020-02-21 14:40:00,36.74,36.8,36.74,36.77,6896.0,32.9785,33.0324,32.9785,33.0054,6896.0
2020-02-21 14:45:00,36.76,36.78,36.74,36.77,3656.0,32.9965,33.0144,32.9785,33.0054,3656.0
2020-02-21 14:50:00,36.79,36.8,36.74,36.76,4840.0,33.0234,33.0324,32.9785,32.9965,4840.0
2020-02-21 14:55:00,36.76,36.81,36.76,36.81,6100.0,32.9965,33.0413,32.9965,33.0413,6100.0
2020-02-21 15:00:00,36.8,36.82,36.72,36.74,10544.0,33.0324,33.0503,32.9606,32.9785,10544.0
2020-02-21 15:05:00,36.73,36.78,36.73,36.78,4090.0,32.9695,33.0144,32.9695,33.0144,4090.0
2020-02-21 15:10:00,36.78,36.82,36.77,36.78,5344.0,33.0144,33.0503,33.0054,33.0144,5344.0
2020-02-21 15:15:00,36.77,36.8,36.76,36.79,4928.0,33.0054,33.0324,32.9965,33.0234,4928.0
2020-02-21 15:20:00,36.79,36.83,36.77,36.82,6032.0,33.0234,33.0593,33.0054,33.0503,6032.0
2020-02-21 15:25:00,36.84,36.84,36.79,36.81,11654.0,33.0683,33.0683,33.0234,33.0413,11654.0
2020-02-21 15:30:00,36.82,36.85,36.77,36.78,11160.0,33.0503,33.0772,33.0054,33.0144,11160.0
2020-02-21 15:35:00,36.78,36.8,36.77,36.79,8008.0,33.0144,33.0324,33.0054,33.0234,8008.0
2020-02-21 15:40:00,36.79,36.85,36.78,36.83,20732.0,33.0234,33.0772,33.0144,33.0593,20732.0
2020-02-21 15:45:00,36.84,36.85,36.83,36.85,16552.0,33.0683,33.0772,33.0593,33.0772,16552.0
2020-02-21 15:50:00,36.86,36.93,36.85,36.89,29378.0,33.0862,33.1491,33.0772,33.1131,29378.0
2020-02-21 15:55:00,36.88,36.92,36.82,36.85,119174.0,33.1042,33.1401,33.0503,33.0772,119174.0
2020-02-24 09:30:00,35.52,35.66,35.1,35.1,38636.0,31.8834,32.0091,31.5064,31.5064,38636.0
2020-02-24 09:35:00,35.12,35.29,35.04,35.28,28406.0,31.5244,31.677,31.4526,31.668,28406.0
2020-02-24 09:40:00,35.29,35.32,35.19,35.28,9920.0,31.677,31.7039,31.5872,31.668,9920.0
2020-02-24 09:45:00,35.27,35.44,35.26,35.32,6028.0,31.659,31.8116,31.65,31.7039,6028.0
2020-02-24 09:50:00,35.3,35.35,35.22,35.33,9732.0,31.6859,31.7308,31.6141,31.7129,9732.0
2020-02-24 09:55:00,35.33,35.41,35.25,35.4,7002.0,31.7129,31.7847,31.6411,31.7757,7002.0
2020-02-24 10:00:00,35.4,35.42,35.11,35.11,60932.0,31.7757,31.7936,31.5154,31.5154,60932.0
2020-02-24 10:05:00,35.1,35.11,35.01,35.1,18372.0,31.5064,31.5154,31.4256,31.5064,18372.0
2020-02-24 10:10:00,35.1,35.13,35.03,35.03,13094.0,31.5064,31.5333,31.4436,31.4436,13094.0
2020-02-24 10:15:00,35.07,35.08,34.9,34.9,15230.0,31.4795,31.4885,31.3269,31.3269,15230.0
2020-02-24 10:20:00,34.92,34.95,34.88,34.88,13278.0,31.3448,31.3718,31.3089,31.3089,13278.0
2020-02-24 10:25:00,34.88,35.04,34.87,34.93,45368.0,31.3089,31.4526,31.3,31.3538,45368.0
2020-02-24 10:30:00,34.93,34.93,34.82,34.86,15114.0,31.3538,31.3538,31.2551,31.291,15114.0
2020-02-24 10:35:00,34.88,35.22,34.83,34.84,40388.0,31.3089,31.6141,31.2641,31.273,40388.0
2020-02-24 10:40:00,34.81,34.93,34.81,34.9,11472.0,31.2461,31.3538,31.2461,31.3269,11472.0
2020-02-24 10:45:00,34.88,35.12,34.88,35.12,12322.0,31.3089,31.5244,31.3089,31.5244,12322.0
2020-02-24 10:50:00,35.12,35.24,35.12,35.24,16980.0,31.5244,31.6321,31.5244,31.6321,16980.0
2020-02-24 10:55:00,35.22,35.23,35.05,35.1,37404.0,31.6141,31.6231,31.4615,31.5064,37404.0
2020-02-24 11:00:00,35.09,35.1,35.01,35.06,11146.0,31.4974,31.5064,31.4256,31.4705,11146.0
2020-02-24 11:05:00,35.06,35.07,35.02,35.02,7500.0,31.4705,31.4795,31.4346,31.4346,7500.0
2020-02-24 11:10:00,35.03,35.06,34.98,35.0,9054.0,31.4436,31.4705,31.3987,31.4166,9054.0
2020-02-24 11:15:00,34.98,35.08,34.95,35.08,11968.0,31.3987,31.4885,31.3718,31.4885,11968.0
2020-02-24 11:20:00,35.1,35.19,35.07,35.16,25294.0,31.5064,31.5872,31.4795,31.5603,25294.0
2020-02-24 11:25:00,35.15,35.18,35.12,35.15,8010.0,31.5513,31.5782,31.5244,31.5513,8010.0
2020-02-24 11:30:00,35.16,35.16,35.06,35.07,11596.0,31.5603,31.5603,31.4705,31.4795,11596.0
2020-02-24 11:35:00,35.07,35.12,35.06,35.09,8934.0,31.4795,31.5244,31.4705,31.4974,8934.0
2020-02-24 11:40:00,35.09,35.09,35.01,35.01,13576.0,31.4974,31.4974,31.4256,31.4256,13576.0
2020-02-24 11:45:00,35.01,35.04,34.91,34.95,36620.0,31.4256,31.4526,31.3359,31.3718,36620.0
2020-02-24 11:50:00,34.94,35.02,34.92,34.92,26996.0,31.3628,31.4346,31.3448,31.3448,26996.0
2020-02-24 11:55:00,34.95,34.95,34.85,34.85,62370.0,31.3718,31.3718,31.282,31.282,62370.0
2020-02-24 12:00:00,34.84,34.85,34.79,34.82,8590.0,31.273,31.282,31.2281,31.2551,8590.0
2020-02-24 12:05:00,34.82,34.82,34.73,34.74,13890.0,31.2551,31.2551,31.1743,31.1833,13890.0
2020-02-24 12:10:00,34.74,34.77,34.72,34.73,12748.0,31.1833,31.2102,31.1653,31.1743,12748.0
2020-02-24 12:15:00,34.73,34.73,34.59,34.59,11854.0,31.1743,31.1743,31.0486,31.0486,11854.0
2020-02-24 12:20:00,34.59,34.59,34.41,34.42,16208.0,31.0486,31.0486,30.8871,30.896,16208.0
2020-02-24 12:25:00,34.45,34.47,34.41,34.41,13248.0,30.923,30.9409,30.8871,30.8871,13248.0
2020-02-24 12:30:00,34.41,34.41,34.33,34.33,32714.0,30.8871,30.8871,30.8152,30.8152,32714.0
2020-02-24 12:35:00,34.33,34.42,34.29,34.41,23822.0,30.8152,30.896,30.7793,30.8871,23822.0
2020-02-24 12:40:00,34.41,34.43,34.37,34.37,7810.0,30.8871,30.905,30.8511,30.8511,7810.0
2020-02-24 12:45:00,34.36,34.37,34.24,34.26,14200.0,30.8422,30.8511,30.7345,30.7524,14200.0
2020-02-24 12:50:00,34.24,34.27,34.22,34.22,19356.0,30.7345,30.7614,30.7165,30.7165,19356.0
2020-02-24 12:55:00,34.2,34.22,34.13,34.17,16246.0,30.6986,30.7165,30.6357,30.6716,16246.0
2020-02-24 13:00:00,34.15,34.17,34.12,34.12,10426.0,30.6537,30.6716,30.6267,30.6267,10426.0
2020-02-24 13:05:00,34.13,34.17,34.07,34.13,20896.0,30.6357,30.6716,30.5819,30.6357,20896.0
2020-02-24 13:10:00,34.13,34.17,34.13,34.14,5912.0,30.6357,30.6716,30.6357,30.6447,5912.0
2020-02-24 13:15:00,34.15,34.22,34.15,34.2,5934.0,30.6537,30.7165,30.6537,30.6986,5934.0
2020-02-24 13:20:00,34.21,34.35,34.21,34.27,24968.0,30.7075,30.8332,30.7075,30.7614,24968.0
2020-02-24 13:25:00,34.26,34.31,34.19,34.3,8512.0,30.7524,30.7973,30.6896,30.7883,8512.0
2020-02-24 13:30:00,34.3,34.3,34.24,34.26,9950.0,30.7883,30.7883,30.7345,30.7524,9950.0
2020-02-24 13:35:00,34.25,34.35,34.24,34.33,14554.0,30.7434,30.8332,30.7345,30.8152,14554.0
2020-02-24 13:40:00,34.35,34.35,34.3,34.31,18844.0,30.8332,30.8332,30.7883,30.7973,18844.0
2020-02-24 13:45:00,34.31,34.34,34.26,34.3,10140.0,30.7973,30.8242,30.7524,30.7883,10140.0
2020-02-24 13:50:00,34.3,34.35,34.29,34.35,9372.0,30.7883,30.8332,30.7793,30.8332,9372.0
2020-02-24 13:55:00,34.35,34.38,34.31,34.36,10148.0,30.8332,30.8601,30.7973,30.8422,10148.0
2020-02-24 14:00:00,34.37,34.4,34.33,34.37,15850.0,30.8511,30.8781,30.8152,30.8511,15850.0
2020-02-24 14:05:00,34.36,34.37,34.27,34.28,8852.0,30.8422,30.8511,30.7614,30.7704,8852.0
2020-02-24 14:10:00,34.3,34.31,34.25,34.26,10762.0,30.7883,30.7973,30.7434,30.7524,10762.0
2020-02-24 14:15:00,34.26,34.31,34.19,34.21,15742.0,30.7524,30.7973,30.6896,30.7075,15742.0
2020-02-24 14:20:00,34.21,34.32,34.2,34.32,12314.0,30.7075,30.8063,30.6986,30.8063,12314.0
2020-02-24 14:25:00,34.35,34.39,34.31,34.38,8550.0,30.8332,30.8691,30.7973,30.8601,8550.0
2020-02-24 14:30:00,34.4,34.43,34.38,34.4,12434.0,30.8781,30.905,30.8601,30.8781,12434.0
2020-02-24 14:35:00,34.4,34.43,34.35,34.42,14056.0,30.8781,30.905,30.8332,30.896,14056.0
2020-02-24 14:40:00,34.41,34.44,34.38,34.38,16120.0,30.8871,30.914,30.8601,30.8601,16120.0
2020-02-24 14:45:00,34.4,34.48,34.4,34.48,13400.0,30.8781,30.9499,30.8781,30.9499,13400.0
2020-02-24 14:50:00,34.49,34.55,34.45,34.53,18360.0,30.9589,31.0127,30.923,30.9948,18360.0
2020-02-24 14:55:00,34.55,34.6,34.51,34.56,21774.0,31.0127,31.0576,30.9768,31.0217,21774.0
2020-02-24 15:00:00,34.56,34.62,34.52,34.58,27018.0,31.0217,31.0756,30.9858,31.0396,27018.0
2020-02-24 15:05:00,34.58,34.68,34.58,34.62,25888.0,31.0396,31.1294,31.0396,31.0756,25888.0
2020-02-24 15:10:00,34.62,34.63,34.52,34.52,12760.0,31.0756,31.0845,30.9858,30.9858,12760.0
2020-02-24 15:15:00,34.52,34.54,34.47,34.54,41036.0,30.9858,31.0037,30.9409,31.0037,41036.0
2020-02-24 15:20:00,34.55,34.61,34.52,34.55,13116.0,31.0127,31.0666,30.9858,31.0127,13116.0
2020-02-24 15:25:00,34.55,34.55,34.49,34.49,19524.0,31.0127,31.0127,30.9589,30.9589,19524.0
2020-02-24 15:30:00,34.5,34.52,34.46,34.48,28086.0,30.9678,30.9858,30.9319,30.9499,28086.0
2020-02-24 15:35:00,34.48,34.49,34.37,34.37,20228.0,30.9499,30.9589,30.8511,30.8511,20228.0
2020-02-24 15:40:00,34.38,34.41,34.37,34.38,26236.0,30.8601,30.8871,30.8511,30.8601,26236.0
2020-02-24 15:45:00,34.38,34.49,34.38,34.48,40582.0,30.8601,30.9589,30.8601,30.9499,40582.0
2020-02-24 15:50:00,34.48,34.49,34.38,34.38,70220.0,30.9499,30.9589,30.8601,30.8601,70220.0
2020-02-24 15:55:00,34.38,34.42,34.36,34.37,139980.0,30.8601,30.896,30.8422,30.8511,139980.0
2020-02-25 09:30:00,34.49,34.58,34.46,34.57,16780.0,30.9589,31.0396,30.9319,31.0307,16780.0
2020-02-25 09:35:00,34.54,34.7,34.41,34.7,4984.0,31.0037,31.1474,30.8871,31.1474,4984.0
2020-02-25 09:40:00,34.65,34.65,34.32,34.32,13206.0,31.1025,31.1025,30.8063,30.8063,13206.0
2020-02-25 09:45:00,34.12,34.29,34.12,34.29,3100.0,30.6267,30.7793,30.6267,30.7793,3100.0
2020-02-25 09:50:00,34.38,34.46,34.37,34.44,1600.0,30.8601,30.9319,30.8511,30.914,1600.0
2020-02-25 09:55:00,34.4,34.4,34.17,34.36,13470.0,30.8781,30.8781,30.6716,30.8422,13470.0
2020-02-25 10:00:00,34.36,34.42,34.27,34.27,5660.0,30.8422,30.896,30.7614,30.7614,5660.0
2020-02-25 10:05:00,34.28,34.35,34.24,34.29,5400.0,30.7704,30.8332,30.7345,30.7793,5400.0
2020-02-25 10:10:00,34.27,34.27,34.21,34.24,8828.0,30.7614,30.7614,30.7075,30.7345,8828.0
2020-02-25 10:15:00,34.24,34.31,34.17,34.25,19042.0,30.7345,30.7973,30.6716,30.7434,19042.0
2020-02-25 10:20:00,34.24,34.24,34.06,34.06,7018.0,30.7345,30.7345,30.5729,30.5729,7018.0
2020-02-25 10:25:00,34.06,34.11,33.93,33.95,55966.0,30.5729,30.6178,30.4562,30.4741,55966.0
2020-02-25 10:30:00,33.97,34.08,33.92,33.99,21582.0,30.4921,30.5908,30.4472,30.5101,21582.0
2020-02-25 10:35:00,34.0,34.07,33.95,34.01,11304.0,30.519,30.5819,30.4741,30.528,11304.0
2020-02-25 10:40:00,33.94,34.05,33.93,33.98,7308.0,30.4652,30.5639,30.4562,30.5011,7308.0
2020-02-25 10:45:00,33.98,33.98,33.82,33.82,12084.0,30.5011,30.5011,30.3575,30.3575,12084.0
2020-02-25 10:50:00,33.79,33.79,33.6,33.74,9822.0,30.3305,30.3305,30.16,30.2857,9822.0
2020-02-25 10:55:00,33.76,33.87,33.71,33.84,11128.0,30.3036,30.4023,30.2587,30.3754,11128.0
2020-02-25 11:00:00,33.85,33.97,33.85,33.88,8188.0,30.3844,30.4921,30.3844,30.4113,8188.0
2020-02-25 11:05:00,33.92,33.93,33.79,33.81,7818.0,30.4472,30.4562,30.3305,30.3485,7818.0
2020-02-25 11:10:00,33.78,33.88,33.78,33.83,4694.0,30.3216,30.4113,30.3216,30.3664,4694.0
2020-02-25 11:15:00,33.83,33.83,33.56,33.56,7244.0,30.3664,30.3664,30.1241,30.1241,7244.0
2020-02-25 11:20:00,33.56,33.63,33.5,33.61,20798.0,30.1241,30.1869,30.0702,30.169,20798.0
2020-02-25 11:25:00,33.65,33.92,33.6,33.83,9874.0,30.2049,30.4472,30.16,30.3664,9874.0
2020-02-25 11:30:00,33.85,33.9,33.79,33.88,5428.0,30.3844,30.4293,30.3305,30.4113,5428.0
2020-02-25 11:35:00,33.85,33.85,33.74,33.77,7960.0,30.3844,30.3844,30.2857,30.3126,7960.0
2020-02-25 11:40:00,33.75,33.77,33.7,33.7,3620.0,30.2946,30.3126,30.2497,30.2497,3620.0
2020-02-25 11:45:00,33.72,33.86,33.7,33.84,14662.0,30.2677,30.3934,30.2497,30.3754,14662.0
2020-02-25 11:50:00,33.82,33.84,33.79,33.79,8332.0,30.3575,30.3754,30.3305,30.3305,8332.0
2020-02-25 11:55:00,33.81,33.81,33.79,33.79,7686.0,30.3485,30.3485,30.3305,30.3305,7686.0
2020-02-25 12:00:00,33.8,33.83,33.76,33.77,8400.0,30.3395,30.3664,30.3036,30.3126,8400.0
2020-02-25 12:05:00,33.78,33.82,33.75,33.82,6000.0,30.3216,30.3575,30.2946,30.3575,6000.0
2020-02-25 12:10:00,33.81,33.87,33.81,33.81,30322.0,30.3485,30.4023,30.3485,30.3485,30322.0
2020-02-25 12:15:00,33.79,33.8,33.74,33.75,10000.0,30.3305,30.3395,30.2857,30.2946,10000.0
2020-02-25 12:20:00,33.76,33.77,33.72,33.72,10400.0,30.3036,30.3126,30.2677,30.2677,10400.0
2020-02-25 12:25:00,33.73,33.74,33.71,33.74,9476.0,30.2767,30.2857,30.2587,30.2857,9476.0
2020-02-25 12:30:00,33.74,33.79,33.72,33.77,11414.0,30.2857,30.3305,30.2677,30.3126,11414.0
2020-02-25 12:35:00,33.79,33.85,33.79,33.79,8608.0,30.3305,30.3844,30.3305,30.3305,8608.0
2020-02-25 12:40:00,33.79,33.79,33.58,33.58,8200.0,30.3305,30.3305,30.142,30.142,8200.0
2020-02-25 12:45:00,33.6,33.6,33.52,33.52,14146.0,30.16,30.16,30.0882,30.0882,14146.0
2020-02-25 12:50:00,33.54,33.68,33.51,33.67,21606.0,30.1061,30.2318,30.0792,30.2228,21606.0
2020-02-25 12:55:00,33.66,33.66,33.53,33.56,15418.0,30.2138,30.2138,30.0972,30.1241,15418.0
2020-02-25 13:00:00,33.55,33.67,33.54,33.6,26732.0,30.1151,30.2228,30.1061,30.16,26732.0
2020-02-25 13:05:00,33.64,33.75,33.57,33.75,15278.0,30.1959,30.2946,30.1331,30.2946,15278.0
2020-02-25 13:10:00,33.78,33.8,33.72,33.77,14960.0,30.3216,30.3395,30.2677,30.3126,14960.0
2020-02-25 13:15:00,33.74,33.74,33.63,33.65,11338.0,30.2857,30.2857,30.1869,30.2049,11338.0
2020-02-25 13:20:00,33.66,33.66,33.58,33.61,6960.0,30.2138,30.2138,30.142,30.169,6960.0
2020-02-25 13:25:00,33.59,33.69,33.56,33.58,17906.0,30.151,30.2408,30.1241,30.142,17906.0
2020-02-25 13:30:00,33.58,33.66,33.54,33.58,29092.0,30.142,30.2138,30.1061,30.142,29092.0
2020-02-25 13:35:00,33.58,33.6,33.52,33.56,8104.0,30.142,30.16,30.0882,30.1241,8104.0
2020-02-25 13:40:00,33.55,33.63,33.49,33.62,9822.0,30.1151,30.1869,30.0612,30.1779,9822.0
2020-02-25 13:45:00,33.63,33.67,33.6,33.61,7000.0,30.1869,30.2228,30.16,30.169,7000.0
2020-02-25 13:50:00,33.63,33.74,33.49,33.52,23264.0,30.1869,30.2857,30.0612,30.0882,23264.0
2020-02-25 13:55:00,33.55,33.58,33.42,33.42,17416.0,30.1151,30.142,29.9984,29.9984,17416.0
2020-02-25 14:00:00,33.42,33.43,33.31,33.42,29592.0,29.9984,30.0074,29.8997,29.9984,29592.0
2020-02-25 14:05:00,33.43,33.47,33.27,33.32,9438.0,30.0074,30.0433,29.8638,29.9087,9438.0
2020-02-25 14:10:00,33.33,33.48,33.32,33.45,7500.0,29.9176,30.0523,29.9087,30.0253,7500.0
2020-02-25 14:15:00,33.41,33.44,33.31,33.35,21180.0,29.9894,30.0164,29.8997,29.9356,21180.0
2020-02-25 14:20:00,33.37,33.4,33.33,33.33,6218.0,29.9535,29.9805,29.9176,29.9176,6218.0
2020-02-25 14:25:00,33.34,33.35,33.28,33.3,6890.0,29.9266,29.9356,29.8727,29.8907,6890.0
2020-02-25 14:30:00,33.3,33.37,33.25,33.28,12800.0,29.8907,29.9535,29.8458,29.8727,12800.0
2020-02-25 14:35:00,33.31,33.33,33.24,33.3,20106.0,29.8997,29.9176,29.8368,29.8907,20106.0
2020-02-25 14:40:00,33.29,33.54,33.29,33.48,12970.0,29.8817,30.1061,29.8817,30.0523,12970.0
2020-02-25 14:45:00,33.46,33.49,33.41,33.49,7690.0,30.0343,30.0612,29.9894,30.0612,7690.0
2020-02-25 14:50:00,33.49,33.55,33.44,33.55,8284.0,30.0612,30.1151,30.0164,30.1151,8284.0
2020-02-25 14:55:00,33.54,33.59,33.52,33.52,9100.0,30.1061,30.151,30.0882,30.0882,9100.0
2020-02-25 15:00:00,33.56,33.64,33.56,33.64,6874.0,30.1241,30.1959,30.1241,30.1959,6874.0
2020-02-25 15:05:00,33.62,33.7,33.6,33.61,9666.0,30.1779,30.2497,30.16,30.169,9666.0
2020-02-25 15:10:00,33.58,33.59,33.51,33.54,10008.0,30.142,30.151,30.0792,30.1061,10008.0
2020-02-25 15:15:00,33.52,33.6,33.43,33.46,11136.0,30.0882,30.16,30.0074,30.0343,11136.0
2020-02-25 15:20:00,33.43,33.45,33.31,33.35,11222.0,30.0074,30.0253,29.8997,29.9356,11222.0
2020-02-25 15:25:00,33.36,33.43,33.34,33.42,13508.0,29.9446,30.0074,29.9266,29.9984,13508.0
2020-02-25 15:30:00,33.38,33.39,33.24,33.3,17510.0,29.9625,29.9715,29.8368,29.8907,17510.0
2020-02-25 15:35:00,33.28,33.29,33.22,33.29,22506.0,29.8727,29.8817,29.8189,29.8817,22506.0
2020-02-25 15:40:00,33.28,33.38,33.28,33.35,27356.0,29.8727,29.9625,29.8727,29.9356,27356.0
2020-02-25 15:45:00,33.37,33.48,33.35,33.35,29238.0,29.9535,30.0523,29.9356,29.9356,29238.0
2020-02-25 15:50:00,33.35,33.35,33.22,33.28,57608.0,29.9356,29.9356,29.8189,29.8727,57608.0
2020-02-25 15:55:00,33.28,33.31,33.22,33.27,99096.0,29.8727,29.8997,29.8189,29.8638,99096.0
2020-02-26 09:30:00,33.54,33.68,33.32,33.43,19882.0,30.1061,30.2318,29.9087,30.0074,19882.0
2020-02-26 09:35:00,33.46,33.57,33.4,33.49,34770.0,30.0343,30.1331,29.9805,30.0612,34770.0
2020-02-26 09:40:00,33.51,33.68,33.46,33.59,44628.0,30.0792,30.2318,30.0343,30.151,44628.0
2020-02-26 09:45:00,33.59,33.68,33.45,33.62,62470.0,30.151,30.2318,30.0253,30.1779,62470.0
2020-02-26 09:50:00,33.66,33.66,33.51,33.59,19474.0,30.2138,30.2138,30.0792,30.151,19474.0
2020-02-26 09:55:00,33.62,33.62,33.38,33.44,9738.0,30.1779,30.1779,29.9625,30.0164,9738.0
2020-02-26 10:00:00,33.41,33.47,33.26,33.31,11186.0,29.9894,30.0433,29.8548,29.8997,11186.0
2020-02-26 10:05:00,33.31,33.31,33.1,33.3,16648.0,29.8997,29.8997,29.7112,29.8907,16648.0
2020-02-26 10:10:00,33.29,33.38,33.2,33.38,9570.0,29.8817,29.9625,29.8009,29.9625,9570.0
2020-02-26 10:15:00,33.39,33.42,33.33,33.38,13502.0,29.9715,29.9984,29.9176,29.9625,13502.0
2020-02-26 10:20:00,33.38,33.38,33.2,33.27,10820.0,29.9625,29.9625,29.8009,29.8638,10820.0
2020-02-26 10:25:00,33.27,33.35,33.18,33.33,19844.0,29.8638,29.9356,29.783,29.9176,19844.0
2020-02-26 10:30:00,33.4,33.55,33.38,33.47,7586.0,29.9805,30.1151,29.9625,30.0433,7586.0
2020-02-26 10:35:00,33.48,33.63,33.48,33.55,5496.0,30.0523,30.1869,30.0523,30.1151,5496.0
2020-02-26 10:40:00,33.58,33.69,33.58,33.69,1800.0,30.142,30.2408,30.142,30.2408,1800.0
2020-02-26 10:45:00,33.72,33.75,33.65,33.67,35450.0,30.2677,30.2946,30.2049,30.2228,35450.0
2020-02-26 10:50:00,33.68,33.68,33.56,33.56,9566.0,30.2318,30.2318,30.1241,30.1241,9566.0
2020-02-26 10:55:00,33.6,33.6,33.55,33.57,4680.0,30.16,30.16,30.1151,30.1331,4680.0
2020-02-26 11:00:00,33.55,33.59,33.5,33.52,5400.0,30.1151,30.151,30.0702,30.0882,5400.0
2020-02-26 11:05:00,33.52,33.52,33.41,33.44,7400.0,30.0882,30.0882,29.9894,30.0164,7400.0
2020-02-26 11:10:00,33.42,33.42,33.31,33.36,4802.0,29.9984,29.9984,29.8997,29.9446,4802.0
2020-02-26 11:15:00,33.34,33.45,33.34,33.42,6000.0,29.9266,30.0253,29.9266,29.9984,6000.0
2020-02-26 11:20:00,33.42,33.66,33.42,33.55,20294.0,29.9984,30.2138,29.9984,30.1151,20294.0
2020-02-26 11:25:00,33.6,33.6,33.56,33.56,3056.0,30.16,30.16,30.1241,30.1241,3056.0
2020-02-26 11:30:00,33.53,33.6,33.51,33.59,8728.0,30.0972,30.16,30.0792,30.151,8728.0
2020-02-26 11:35:00,33.59,33.62,33.52,33.52,35828.0,30.151,30.1779,30.0882,30.0882,35828.0
2020-02-26 11:40:00,33.55,33.57,33.44,33.49,12820.0,30.1151,30.1331,30.0164,30.0612,12820.0
2020-02-26 11:45:00,33.46,33.48,33.43,33.47,3400.0,30.0343,30.0523,30.0074,30.0433,3400.0
2020-02-26 11:50:00,33.44,33.47,33.39,33.4,6276.0,30.0164,30.0433,29.9715,29.9805,6276.0
2020-02-26 11:55:00,33.36,33.47,33.35,33.47,4200.0,29.9446,30.0433,29.9356,30.0433,4200.0
2020-02-26 12:00:00,33.47,33.47,33.32,33.32,4700.0,30.0433,30.0433,29.9087,29.9087,4700.0
2020-02-26 12:05:00,33.29,33.31,33.13,33.18,17600.0,29.8817,29.8997,29.7381,29.783,17600.0
2020-02-26 12:10:00,33.15,33.15,32.85,33.0,34494.0,29.7561,29.7561,29.4868,29.6214,34494.0
2020-02-26 12:15:00,33.02,33.05,32.93,33.02,8012.0,29.6394,29.6663,29.5586,29.6394,8012.0
2020-02-26 12:20:00,33.07,33.1,33.02,33.06,5688.0,29.6842,29.7112,29.6394,29.6753,5688.0
2020-02-26 12:25:00,33.03,33.05,32.98,33.02,2810.0,29.6483,29.6663,29.6035,29.6394,2810.0
2020-02-26 12:30:00,33.04,33.14,33.02,33.1,8906.0,29.6573,29.7471,29.6394,29.7112,8906.0
2020-02-26 12:35:00,33.12,33.13,33.04,33.07,6506.0,29.7291,29.7381,29.6573,29.6842,6506.0
2020-02-26 12:40:00,33.02,33.02,32.95,32.95,1830.0,29.6394,29.6394,29.5765,29.5765,1830.0
2020-02-26 12:45:00,32.96,33.04,32.95,32.96,11374.0,29.5855,29.6573,29.5765,29.5855,11374.0
2020-02-26 12:50:00,32.95,32.99,32.83,32.83,21028.0,29.5765,29.6124,29.4688,29.4688,21028.0
2020-02-26 12:55:00,32.82,32.88,32.77,32.88,15600.0,29.4598,29.5137,29.415,29.5137,15600.0
2020-02-26 13:00:00,32.87,32.92,32.85,32.91,4800.0,29.5047,29.5496,29.4868,29.5406,4800.0
2020-02-26 13:05:00,32.92,32.94,32.85,32.85,4700.0,29.5496,29.5676,29.4868,29.4868,4700.0
2020-02-26 13:10:00,32.85,32.88,32.83,32.86,4000.0,29.4868,29.5137,29.4688,29.4957,4000.0
2020-02-26 13:15:00,32.85,32.9,32.82,32.83,8898.0,29.4868,29.5317,29.4598,29.4688,8898.0
2020-02-26 13:20:00,32.83,32.85,32.79,32.8,9026.0,29.4688,29.4868,29.4329,29.4419,9026.0
2020-02-26 13:25:00,32.8,32.83,32.75,32.77,15602.0,29.4419,29.4688,29.397,29.415,15602.0
2020-02-26 13:30:00,32.77,32.77,32.52,32.53,9016.0,29.415,29.415,29.1906,29.1995,9016.0
2020-02-26 13:35:00,32.56,32.57,32.42,32.46,13048.0,29.2265,29.2354,29.1008,29.1367,13048.0
2020-02-26 13:40:00,32.43,32.44,32.25,32.25,22516.0,29.1098,29.1187,28.9482,28.9482,22516.0
2020-02-26 13:45:00,32.26,32.55,32.24,32.51,19776.0,28.9572,29.2175,28.9392,29.1816,19776.0
2020-02-26 13:50:00,32.48,32.48,32.33,32.35,19950.0,29.1547,29.1547,29.02,29.038,19950.0
2020-02-26 13:55:00,32.33,32.34,32.27,32.28,11022.0,29.02,29.029,28.9662,28.9751,11022.0
2020-02-26 14:00:00,32.28,32.41,32.23,32.27,25586.0,28.9751,29.0918,28.9302,28.9662,25586.0
2020-02-26 14:05:00,32.26,32.37,32.24,32.24,38822.0,28.9572,29.0559,28.9392,28.9392,38822.0
2020-02-26 14:10:00,32.26,32.37,32.21,32.3,15744.0,28.9572,29.0559,28.9123,28.9931,15744.0
2020-02-26 14:15:00,32.3,32.33,32.15,32.23,19438.0,28.9931,29.02,28.8584,28.9302,19438.0
2020-02-26 14:20:00,32.22,32.34,32.22,32.31,9844.0,28.9213,29.029,28.9213,29.0021,9844.0
2020-02-26 14:25:00,32.33,32.42,32.31,32.31,14598.0,29.02,29.1008,29.0021,29.0021,14598.0
2020-02-26 14:30:00,32.3,32.38,32.24,32.31,13698.0,28.9931,29.0649,28.9392,29.0021,13698.0
2020-02-26 14:35:00,32.34,32.45,32.31,32.35,13654.0,29.029,29.1277,29.0021,29.038,13654.0
2020-02-26 14:40:00,32.35,32.35,32.19,32.2,10374.0,29.038,29.038,28.8943,28.9033,10374.0
2020-02-26 14:45:00,32.24,32.29,32.15,32.18,20584.0,28.9392,28.9841,28.8584,28.8854,20584.0
2020-02-26 14:50:00,32.2,32.21,32.12,32.21,8634.0,28.9033,28.9123,28.8315,28.9123,8634.0
2020-02-26 14:55:00,32.2,32.28,32.17,32.17,8092.0,28.9033,28.9751,28.8764,28.8764,8092.0
2020-02-26 15:00:00,32.18,32.24,32.14,32.17,13202.0,28.8854,28.9392,28.8495,28.8764,13202.0
2020-02-26 15:05:00,32.18,32.24,32.16,32.24,9656.0,28.8854,28.9392,28.8674,28.9392,9656.0
2020-02-26 15:10:00,32.24,32.43,32.24,32.38,26468.0,28.9392,29.1098,28.9392,29.0649,26468.0
2020-02-26 15:15:00,32.42,32.5,32.4,32.48,12964.0,29.1008,29.1726,29.0828,29.1547,12964.0
2020-02-26 15:20:00,32.49,32.49,32.39,32.41,39082.0,29.1636,29.1636,29.0739,29.0918,39082.0
2020-02-26 15:25:00,32.39,32.41,32.27,32.4,12760.0,29.0739,29.0918,28.9662,29.0828,12760.0
2020-02-26 15:30:00,32.41,32.45,32.33,32.38,17894.0,29.0918,29.1277,29.02,29.0649,17894.0
2020-02-26 15:35:00,32.37,32.46,32.37,32.46,27862.0,29.0559,29.1367,29.0559,29.1367,27862.0
2020-02-26 15:40:00,32.46,32.47,32.4,32.44,19730.0,29.1367,29.1457,29.0828,29.1187,19730.0
2020-02-26 15:45:00,32.43,32.49,32.41,32.42,30170.0,29.1098,29.1636,29.0918,29.1008,30170.0
2020-02-26 15:50:00,32.43,32.52,32.42,32.49,84508.0,29.1098,29.1906,29.1008,29.1636,84508.0
2020-02-26 15:55:00,32.49,32.54,32.45,32.46,139000.0,29.1636,29.2085,29.1277,29.1367,139000.0
2020-02-27 09:30:00,31.57,31.75,31.47,31.47,1600.0,28.3378,28.4994,28.2481,28.2481,1600.0
2020-02-27 09:35:00,31.45,31.58,31.27,31.33,29432.0,28.2301,28.3468,28.0685,28.1224,29432.0
2020-02-27 09:40:00,31.35,31.43,31.15,31.39,12966.0,28.1403,28.2122,27.9608,28.1762,12966.0
2020-02-27 09:45:00,31.33,31.34,31.0,31.13,14860.0,28.1224,28.1314,27.8262,27.9429,14860.0
2020-02-27 09:50:00,31.09,31.36,31.08,31.36,17912.0,27.907,28.1493,27.898,28.1493,17912.0
2020-02-27 09:55:00,31.37,31.47,31.25,31.25,7020.0,28.1583,28.2481,28.0506,28.0506,7020.0
2020-02-27 10:00:00,31.29,31.39,31.22,31.25,9184.0,28.0865,28.1762,28.0237,28.0506,9184.0
2020-02-27 10:05:00,31.24,31.41,31.18,31.35,20270.0,28.0416,28.1942,27.9877,28.1403,20270.0
2020-02-27 10:10:00,31.32,31.42,31.32,31.42,35414.0,28.1134,28.2032,28.1134,28.2032,35414.0
2020-02-27 10:15:00,31.4,31.4,31.24,31.32,12040.0,28.1852,28.1852,28.0416,28.1134,12040.0
2020-02-27 10:20:00,31.35,31.35,31.18,31.19,9138.0,28.1403,28.1403,27.9877,27.9967,9138.0
2020-02-27 10:25:00,31.22,31.22,31.09,31.17,9510.0,28.0237,28.0237,27.907,27.9788,9510.0
2020-02-27 10:30:00,31.13,31.16,30.97,30.97,22566.0,27.9429,27.9698,27.7992,27.7992,22566.0
2020-02-27 10:35:00,30.96,31.15,30.96,31.15,14462.0,27.7903,27.9608,27.7903,27.9608,14462.0
2020-02-27 10:40:00,31.17,31.21,30.86,30.92,32582.0,27.9788,28.0147,27.7005,27.7544,32582.0
2020-02-27 10:45:00,30.88,31.09,30.86,31.01,39838.0,27.7185,27.907,27.7005,27.8352,39838.0
2020-02-27 10:50:00,31.0,31.1,30.93,31.03,56256.0,27.8262,27.9159,27.7633,27.8531,56256.0
2020-02-27 10:55:00,31.0,31.32,30.91,31.29,20318.0,27.8262,28.1134,27.7454,28.0865,20318.0
2020-02-27 11:00:00,31.3,31.44,31.3,31.42,10018.0,28.0955,28.2211,28.0955,28.2032,10018.0
2020-02-27 11:05:00,31.42,31.63,31.38,31.55,18822.0,28.2032,28.3917,28.1673,28.3199,18822.0
2020-02-27 11:10:00,31.53,31.59,31.45,31.58,12376.0,28.3019,28.3558,28.2301,28.3468,12376.0
2020-02-27 11:15:00,31.6,31.71,31.58,31.71,9152.0,28.3647,28.4635,28.3468,28.4635,9152.0
2020-02-27 11:20:00,31.73,31.73,31.6,31.6,10616.0,28.4814,28.4814,28.3647,28.3647,10616.0
2020-02-27 11:25:00,31.58,31.61,31.49,31.52,9832.0,28.3468,28.3737,28.266,28.2929,9832.0
2020-02-27 11:30:00,31.54,31.61,31.5,31.58,8584.0,28.3109,28.3737,28.275,28.3468,8584.0
2020-02-27 11:35:00,31.54,31.63,31.45,31.47,18078.0,28.3109,28.3917,28.2301,28.2481,18078.0
2020-02-27 11:40:00,31.47,31.57,31.44,31.51,82436.0,28.2481,28.3378,28.2211,28.284,82436.0
2020-02-27 11:45:00,31.5,31.64,31.46,31.63,12312.0,28.275,28.4007,28.2391,28.3917,12312.0
2020-02-27 11:50:00,31.63,31.7,31.61,31.67,48378.0,28.3917,28.4545,28.3737,28.4276,48378.0
2020-02-27 11:55:00,31.67,31.73,31.6,31.71,120498.0,28.4276,28.4814,28.3647,28.4635,120498.0
2020-02-27 12:00:00,31.71,31.84,31.66,31.84,75498.0,28.4635,28.5802,28.4186,28.5802,75498.0
2020-02-27 12:05:00,31.82,32.09,31.82,32.05,28054.0,28.5622,28.8046,28.5622,28.7687,28054.0
2020-02-27 12:10:00,32.07,32.23,32.06,32.23,31018.0,28.7866,28.9302,28.7777,28.9302,31018.0
2020-02-27 12:15:00,32.22,32.23,32.05,32.08,15200.0,28.9213,28.9302,28.7687,28.7956,15200.0
2020-02-27 12:20:00,32.08,32.08,31.89,31.91,5800.0,28.7956,28.7956,28.6251,28.643,5800.0
2020-02-27 12:25:00,31.93,32.08,31.93,32.07,12532.0,28.661,28.7956,28.661,28.7866,12532.0
2020-02-27 12:30:00,32.07,32.15,32.04,32.07,79012.0,28.7866,28.8584,28.7597,28.7866,79012.0
2020-02-27 12:35:00,32.09,32.18,32.04,32.17,63140.0,28.8046,28.8854,28.7597,28.8764,63140.0
2020-02-27 12:40:00,32.16,32.17,32.1,32.14,7604.0,28.8674,28.8764,28.8136,28.8495,7604.0
2020-02-27 12:45:00,32.08,32.09,31.98,32.09,40946.0,28.7956,28.8046,28.7058,28.8046,40946.0
2020-02-27 12:50:00,32.1,32.13,31.97,32.05,149768.0,28.8136,28.8405,28.6969,28.7687,149768.0
2020-02-27 12:55:00,32.02,32.08,31.92,31.93,25254.0,28.7417,28.7956,28.652,28.661,25254.0
2020-02-27 13:00:00,31.93,32.13,31.9,32.07,48764.0,28.661,28.8405,28.634,28.7866,48764.0
2020-02-27 13:05:00,32.07,32.09,31.95,31.99,30030.0,28.7866,28.8046,28.6789,28.7148,30030.0
2020-02-27 13:10:00,32.0,32.06,31.98,32.0,21920.0,28.7238,28.7777,28.7058,28.7238,21920.0
2020-02-27 13:15:00,31.99,31.99,31.79,31.93,67822.0,28.7148,28.7148,28.5353,28.661,67822.0
2020-02-27 13:20:00,31.93,31.99,31.9,31.97,7600.0,28.661,28.7148,28.634,28.6969,7600.0
2020-02-27 13:25:00,31.96,31.99,31.86,31.86,35050.0,28.6879,28.7148,28.5981,28.5981,35050.0
2020-02-27 13:30:00,31.85,31.93,31.82,31.84,17352.0,28.5892,28.661,28.5622,28.5802,17352.0
2020-02-27 13:35:00,31.84,31.86,31.65,31.71,20638.0,28.5802,28.5981,28.4096,28.4635,20638.0
2020-02-27 13:40:00,31.7,31.73,31.41,31.49,21662.0,28.4545,28.4814,28.1942,28.266,21662.0
2020-02-27 13:45:00,31.52,31.55,31.43,31.47,8800.0,28.2929,28.3199,28.2122,28.2481,8800.0
2020-02-27 13:50:00,31.48,31.59,31.4,31.56,16862.0,28.257,28.3558,28.1852,28.3288,16862.0
2020-02-27 13:55:00,31.56,31.56,31.29,31.32,24054.0,28.3288,28.3288,28.0865,28.1134,24054.0
2020-02-27 14:00:00,31.32,31.36,31.18,31.25,20782.0,28.1134,28.1493,27.9877,28.0506,20782.0
2020-02-27 14:05:00,31.28,31.31,31.18,31.19,8076.0,28.0775,28.1044,27.9877,27.9967,8076.0
2020-02-27 14:10:00,31.2,31.32,31.18,31.32,13976.0,28.0057,28.1134,27.9877,28.1134,13976.0
2020-02-27 14:15:00,31.34,31.39,31.25,31.28,18268.0,28.1314,28.1762,28.0506,28.0775,18268.0
2020-02-27 14:20:00,31.28,31.36,31.25,31.36,8800.0,28.0775,28.1493,28.0506,28.1493,8800.0
2020-02-27 14:25:00,31.36,31.55,31.34,31.5,10836.0,28.1493,28.3199,28.1314,28.275,10836.0
2020-02-27 14:30:00,31.48,31.54,31.39,31.39,64434.0,28.257,28.3109,28.1762,28.1762,64434.0
2020-02-27 14:35:00,31.4,31.47,31.38,31.4,32674.0,28.1852,28.2481,28.1673,28.1852,32674.0
2020-02-27 14:40:00,31.39,31.51,31.35,31.46,10516.0,28.1762,28.284,28.1403,28.2391,10516.0
2020-02-27 14:45:00,31.48,31.48,31.4,31.46,8840.0,28.257,28.257,28.1852,28.2391,8840.0
2020-02-27 14:50:00,31.46,31.53,31.37,31.52,32612.0,28.2391,28.3019,28.1583,28.2929,32612.0
2020-02-27 14:55:00,31.5,31.54,31.47,31.53,28162.0,28.275,28.3109,28.2481,28.3019,28162.0
2020-02-27 15:00:00,31.53,31.6,31.49,31.6,24248.0,28.3019,28.3647,28.266,28.3647,24248.0
2020-02-27 15:05:00,31.6,31.75,31.57,31.73,16656.0,28.3647,28.4994,28.3378,28.4814,16656.0
2020-02-27 15:10:00,31.73,31.8,31.7,31.7,21206.0,28.4814,28.5443,28.4545,28.4545,21206.0
2020-02-27 15:15:00,31.71,31.73,31.59,31.61,20420.0,28.4635,28.4814,28.3558,28.3737,20420.0
2020-02-27 15:20:00,31.61,31.63,31.57,31.63,18700.0,28.3737,28.3917,28.3378,28.3917,18700.0
2020-02-27 15:25:00,31.61,31.66,31.57,31.59,17020.0,28.3737,28.4186,28.3378,28.3558,17020.0
2020-02-27 15:30:00,31.58,31.67,31.54,31.65,23314.0,28.3468,28.4276,28.3109,28.4096,23314.0
2020-02-27 15:35:00,31.63,31.7,31.61,31.63,52576.0,28.3917,28.4545,28.3737,28.3917,52576.0
2020-02-27 15:40:00,31.64,31.67,31.59,31.66,44066.0,28.4007,28.4276,28.3558,28.4186,44066.0
2020-02-27 15:45:00,31.65,31.68,31.55,31.63,52170.0,28.4096,28.4366,28.3199,28.3917,52170.0
2020-02-27 15:50:00,31.65,31.68,31.47,31.54,340460.0,28.4096,28.4366,28.2481,28.3109,340460.0
2020-02-27 15:55:00,31.55,31.71,31.44,31.71,495420.0,28.3199,28.4635,28.2211,28.4635,495420.0
2020-02-28 09:30:00,30.48,30.64,30.48,30.64,3940.0,27.3594,27.503,27.3594,27.503,3940.0
2020-02-28 09:35:00,30.73,30.97,30.72,30.88,47536.0,27.5838,27.7992,27.5748,27.7185,47536.0
2020-02-28 09:40:00,30.86,31.25,30.82,31.16,37680.0,27.7005,28.0506,27.6646,27.9698,37680.0
2020-02-28 09:45:00,31.07,31.15,30.75,30.95,43422.0,27.889,27.9608,27.6018,27.7813,43422.0
2020-02-28 09:50:00,30.91,31.05,30.74,30.8,32118.0,27.7454,27.8711,27.5928,27.6467,32118.0
2020-02-28 09:55:00,30.8,30.86,30.58,30.77,15974.0,27.6467,27.7005,27.4492,27.6197,15974.0
2020-02-28 10:00:00,30.77,30.84,30.37,30.44,36308.0,27.6197,27.6826,27.2607,27.3235,36308.0
2020-02-28 10:05:00,30.46,30.8,30.46,30.74,23536.0,27.3415,27.6467,27.3415,27.5928,23536.0
2020-02-28 10:10:00,30.73,30.96,30.62,30.96,32336.0,27.5838,27.7903,27.4851,27.7903,32336.0
2020-02-28 10:15:00,30.97,31.18,30.89,31.05,18322.0,27.7992,27.9877,27.7274,27.8711,18322.0
2020-02-28 10:20:00,31.09,31.13,30.95,31.11,17824.0,27.907,27.9429,27.7813,27.9249,17824.0
2020-02-28 10:25:00,31.11,31.31,30.97,30.97,52150.0,27.9249,28.1044,27.7992,27.7992,52150.0
2020-02-28 10:30:00,30.9,31.04,30.86,31.0,24808.0,27.7364,27.8621,27.7005,27.8262,24808.0
2020-02-28 10:35:00,31.02,31.06,30.75,30.82,12236.0,27.8441,27.88,27.6018,27.6646,12236.0
2020-02-28 10:40:00,30.81,31.03,30.77,31.0,45256.0,27.6556,27.8531,27.6197,27.8262,45256.0
2020-02-28 10:45:00,31.0,31.02,30.81,30.81,20312.0,27.8262,27.8441,27.6556,27.6556,20312.0
2020-02-28 10:50:00,30.81,31.14,30.81,31.12,8420.0,27.6556,27.9518,27.6556,27.9339,8420.0
2020-02-28 10:55:00,31.12,31.12,30.99,31.09,7950.0,27.9339,27.9339,27.8172,27.907,7950.0
2020-02-28 11:00:00,31.07,31.11,30.93,31.07,16350.0,27.889,27.9249,27.7633,27.889,16350.0
2020-02-28 11:05:00,31.02,31.08,30.85,30.85,9840.0,27.8441,27.898,27.6915,27.6915,9840.0
2020-02-28 11:10:00,30.9,31.05,30.85,30.93,13044.0,27.7364,27.8711,27.6915,27.7633,13044.0
2020-02-28 11:15:00,30.96,31.04,30.92,30.99,9990.0,27.7903,27.8621,27.7544,27.8172,9990.0
2020-02-28 11:20:00,30.96,31.14,30.96,31.14,17664.0,27.7903,27.9518,27.7903,27.9518,17664.0
2020-02-28 11:25:00,31.11,31.16,31.03,31.15,13862.0,27.9249,27.9698,27.8531,27.9608,13862.0
2020-02-28 11:30:00,31.16,31.35,31.16,31.3,12778.0,27.9698,28.1403,27.9698,28.0955,12778.0
2020-02-28 11:35:00,31.25,31.46,31.25,31.45,9510.0,28.0506,28.2391,28.0506,28.2301,9510.0
2020-02-28 11:40:00,31.42,31.63,31.42,31.55,17470.0,28.2032,28.3917,28.2032,28.3199,17470.0
2020-02-28 11:45:00,31.53,31.55,31.3,31.4,6538.0,28.3019,28.3199,28.0955,28.1852,6538.0
2020-02-28 11:50:00,31.45,31.46,31.16,31.16,7804.0,28.2301,28.2391,27.9698,27.9698,7804.0
2020-02-28 11:55:00,31.2,31.25,31.13,31.21,11988.0,28.0057,28.0506,27.9429,28.0147,11988.0
2020-02-28 12:00:00,31.23,31.23,31.03,31.17,5444.0,28.0326,28.0326,27.8531,27.9788,5444.0
2020-02-28 12:05:00,31.17,31.35,31.17,31.18,9522.0,27.9788,28.1403,27.9788,27.9877,9522.0
2020-02-28 12:10:00,31.21,31.24,31.1,31.1,5550.0,28.0147,28.0416,27.9159,27.9159,5550.0
2020-02-28 12:15:00,31.1,31.2,31.04,31.2,9108.0,27.9159,28.0057,27.8621,28.0057,9108.0
2020-02-28 12:20:00,31.21,31.29,31.12,31.12,8822.0,28.0147,28.0865,27.9339,27.9339,8822.0
2020-02-28 12:25:00,31.12,31.33,31.12,31.33,7052.0,27.9339,28.1224,27.9339,28.1224,7052.0
2020-02-28 12:30:00,31.33,31.43,31.32,31.32,13342.0,28.1224,28.2122,28.1134,28.1134,13342.0
2020-02-28 12:35:00,31.34,31.43,31.2,31.35,9046.0,28.1314,28.2122,28.0057,28.1403,9046.0
2020-02-28 12:40:00,31.35,31.43,31.31,31.36,6020.0,28.1403,28.2122,28.1044,28.1493,6020.0
2020-02-28 12:45:00,31.37,31.37,31.21,31.25,7190.0,28.1583,28.1583,28.0147,28.0506,7190.0
2020-02-28 12:50:00,31.21,31.32,31.21,31.29,6600.0,28.0147,28.1134,28.0147,28.0865,6600.0
2020-02-28 12:55:00,31.33,31.48,31.29,31.48,3704.0,28.1224,28.257,28.0865,28.257,3704.0
2020-02-28 13:00:00,31.47,31.48,31.32,31.32,7600.0,28.2481,28.257,28.1134,28.1134,7600.0
2020-02-28 13:05:00,31.36,31.5,31.32,31.42,11178.0,28.1493,28.275,28.1134,28.2032,11178.0
2020-02-28 13:10:00,31.4,31.41,31.2,31.21,7792.0,28.1852,28.1942,28.0057,28.0147,7792.0
2020-02-28 13:15:00,31.21,31.4,31.19,31.38,12000.0,28.0147,28.1852,27.9967,28.1673,12000.0
2020-02-28 13:20:00,31.36,31.41,31.3,31.36,26996.0,28.1493,28.1942,28.0955,28.1493,26996.0
2020-02-28 13:25:00,31.36,31.4,31.27,31.27,7800.0,28.1493,28.1852,28.0685,28.0685,7800.0
2020-02-28 13:30:00,31.2,31.2,31.09,31.13,10634.0,28.0057,28.0057,27.907,27.9429,10634.0
2020-02-28 13:35:00,31.11,31.15,31.03,31.11,8430.0,27.9249,27.9608,27.8531,27.9249,8430.0
2020-02-28 13:40:00,31.09,31.14,31.0,31.06,16378.0,27.907,27.9518,27.8262,27.88,16378.0
2020-02-28 13:45:00,31.03,31.09,30.96,31.01,14200.0,27.8531,27.907,27.7903,27.8352,14200.0
2020-02-28 13:50:00,31.01,31.03,30.92,30.98,15842.0,27.8352,27.8531,27.7544,27.8082,15842.0
2020-02-28 13:55:00,30.99,31.12,30.95,31.09,14094.0,27.8172,27.9339,27.7813,27.907,14094.0
2020-02-28 14:00:00,31.05,31.07,30.93,30.93,15766.0,27.8711,27.889,27.7633,27.7633,15766.0
2020-02-28 14:05:00,30.98,30.99,30.88,30.89,12244.0,27.8082,27.8172,27.7185,27.7274,12244.0
2020-02-28 14:10:00,30.92,31.06,30.92,31.0,9984.0,27.7544,27.88,27.7544,27.8262,9984.0
2020-02-28 14:15:00,31.05,31.08,30.94,31.05,8028.0,27.8711,27.898,27.7723,27.8711,8028.0
2020-02-28 14:20:00,31.0,31.13,30.94,31.03,13160.0,27.8262,27.9429,27.7723,27.8531,13160.0
2020-02-28 14:25:00,31.03,31.03,30.91,31.01,6996.0,27.8531,27.8531,27.7454,27.8352,6996.0
2020-02-28 14:30:00,31.04,31.28,31.0,31.15,11446.0,27.8621,28.0775,27.8262,27.9608,11446.0
2020-02-28 14:35:00,31.12,31.15,30.93,31.05,10270.0,27.9339,27.9608,27.7633,27.8711,10270.0
2020-02-28 14:40:00,31.02,31.29,31.0,31.29,15180.0,27.8441,28.0865,27.8262,28.0865,15180.0
2020-02-28 14:45:00,31.25,31.25,31.11,31.2,17474.0,28.0506,28.0506,27.9249,28.0057,17474.0
2020-02-28 14:50:00,31.19,31.24,31.03,31.07,17820.0,27.9967,28.0416,27.8531,27.889,17820.0
2020-02-28 14:55:00,31.05,31.05,30.9,30.97,7704.0,27.8711,27.8711,27.7364,27.7992,7704.0
2020-02-28 15:00:00,30.93,31.03,30.8,30.81,17858.0,27.7633,27.8531,27.6467,27.6556,17858.0
2020-02-28 15:05:00,30.78,30.81,30.71,30.75,36166.0,27.6287,27.6556,27.5659,27.6018,36166.0
2020-02-28 15:10:00,30.75,30.82,30.68,30.8,17344.0,27.6018,27.6646,27.5389,27.6467,17344.0
2020-02-28 15:15:00,30.81,30.96,30.8,30.87,18768.0,27.6556,27.7903,27.6467,27.7095,18768.0
2020-02-28 15:20:00,30.89,30.9,30.67,30.73,20670.0,27.7274,27.7364,27.53,27.5838,20670.0
2020-02-28 15:25:00,30.78,30.8,30.57,30.63,20480.0,27.6287,27.6467,27.4402,27.4941,20480.0
2020-02-28 15:30:00,30.58,30.79,30.58,30.73,22490.0,27.4492,27.6377,27.4492,27.5838,22490.0
2020-02-28 15:35:00,30.74,30.85,30.68,30.85,31714.0,27.5928,27.6915,27.5389,27.6915,31714.0
2020-02-28 15:40:00,30.85,30.85,30.66,30.73,44492.0,27.6915,27.6915,27.521,27.5838,44492.0
2020-02-28 15:45:00,30.73,30.97,30.73,30.85,44180.0,27.5838,27.7992,27.5838,27.6915,44180.0
2020-02-28 15:50:00,30.85,30.9,30.8,30.87,90388.0,27.6915,27.7364,27.6467,27.7095,90388.0
2020-02-28 15:55:00,30.9,31.21,30.9,31.21,185520.0,27.7364,28.0147,27.7364,28.0147,185520.0
2020-03-02 09:30:00,31.23,31.41,30.91,30.96,33516.0,28.0326,28.1942,27.7454,27.7903,33516.0
2020-03-02 09:35:00,31.02,31.02,30.75,30.9,11246.0,27.8441,27.8441,27.6018,27.7364,11246.0
2020-03-02 09:40:00,30.93,31.03,30.75,30.77,13000.0,27.7633,27.8531,27.6018,27.6197,13000.0
2020-03-02 09:45:00,30.81,30.97,30.8,30.91,12124.0,27.6556,27.7992,27.6467,27.7454,12124.0
2020-03-02 09:50:00,30.86,30.95,30.77,30.79,14466.0,27.7005,27.7813,27.6197,27.6377,14466.0
2020-03-02 09:55:00,30.82,30.82,30.59,30.6,15534.0,27.6646,27.6646,27.4582,27.4671,15534.0
2020-03-02 10:00:00,30.61,30.67,30.55,30.61,11178.0,27.4761,27.53,27.4222,27.4761,11178.0
2020-03-02 10:05:00,30.56,30.56,30.38,30.47,57754.0,27.4312,27.4312,27.2697,27.3504,57754.0
2020-03-02 10:10:00,30.54,30.78,30.51,30.78,30670.0,27.4133,27.6287,27.3863,27.6287,30670.0
2020-03-02 10:15:00,30.8,30.81,30.62,30.68,10402.0,27.6467,27.6556,27.4851,27.5389,10402.0
2020-03-02 10:20:00,30.67,30.7,30.57,30.6,42900.0,27.53,27.5569,27.4402,27.4671,42900.0
2020-03-02 10:25:00,30.61,30.78,30.61,30.77,9716.0,27.4761,27.6287,27.4761,27.6197,9716.0
2020-03-02 10:30:00,30.81,30.85,30.66,30.74,14786.0,27.6556,27.6915,27.521,27.5928,14786.0
2020-03-02 10:35:00,30.77,30.99,30.75,30.96,75426.0,27.6197,27.8172,27.6018,27.7903,75426.0
2020-03-02 10:40:00,30.97,31.23,30.94,31.23,81028.0,27.7992,28.0326,27.7723,28.0326,81028.0
2020-03-02 10:45:00,31.23,31.46,31.23,31.43,32386.0,28.0326,28.2391,28.0326,28.2122,32386.0
2020-03-02 10:50:00,31.47,31.68,31.47,31.5,25356.0,28.2481,28.4366,28.2481,28.275,25356.0
2020-03-02 10:55:00,31.51,31.51,31.36,31.36,11008.0,28.284,28.284,28.1493,28.1493,11008.0
2020-03-02 11:00:00,31.38,31.4,31.29,31.35,13500.0,28.1673,28.1852,28.0865,28.1403,13500.0
2020-03-02 11:05:00,31.34,31.43,31.32,31.36,25910.0,28.1314,28.2122,28.1134,28.1493,25910.0
2020-03-02 11:10:00,31.36,31.58,31.36,31.58,11750.0,28.1493,28.3468,28.1493,28.3468,11750.0
2020-03-02 11:15:00,31.57,31.68,31.57,31.65,36952.0,28.3378,28.4366,28.3378,28.4096,36952.0
2020-03-02 11:20:00,31.65,31.75,31.6,31.61,12838.0,28.4096,28.4994,28.3647,28.3737,12838.0
2020-03-02 11:25:00,31.64,31.71,31.62,31.67,4550.0,28.4007,28.4635,28.3827,28.4276,4550.0
2020-03-02 11:30:00,31.67,31.67,31.5,31.5,12000.0,28.4276,28.4276,28.275,28.275,12000.0
2020-03-02 11:35:00,31.53,31.75,31.53,31.75,8412.0,28.3019,28.4994,28.3019,28.4994,8412.0
2020-03-02 11:40:00,31.75,31.75,31.59,31.67,14404.0,28.4994,28.4994,28.3558,28.4276,14404.0
2020-03-02 11:45:00,31.63,31.68,31.61,31.65,7924.0,28.3917,28.4366,28.3737,28.4096,7924.0
2020-03-02 11:50:00,31.65,31.71,31.63,31.63,26404.0,28.4096,28.4635,28.3917,28.3917,26404.0
2020-03-02 11:55:00,31.65,31.71,31.6,31.71,53696.0,28.4096,28.4635,28.3647,28.4635,53696.0
2020-03-02 12:00:00,31.72,31.82,31.71,31.75,15600.0,28.4725,28.5622,28.4635,28.4994,15600.0
2020-03-02 12:05:00,31.76,31.79,31.67,31.68,7534.0,28.5084,28.5353,28.4276,28.4366,7534.0
2020-03-02 12:10:00,31.69,31.7,31.61,31.66,4506.0,28.4455,28.4545,28.3737,28.4186,4506.0
2020-03-02 12:15:00,31.65,31.65,31.59,31.61,9842.0,28.4096,28.4096,28.3558,28.3737,9842.0
2020-03-02 12:20:00,31.61,31.64,31.49,31.49,10082.0,28.3737,28.4007,28.266,28.266,10082.0
2020-03-02 12:25:00,31.5,31.53,31.5,31.53,5928.0,28.275,28.3019,28.275,28.3019,5928.0
2020-03-02 12:30:00,31.54,31.6,31.53,31.54,10108.0,28.3109,28.3647,28.3019,28.3109,10108.0
2020-03-02 12:35:00,31.55,31.61,31.55,31.57,13746.0,28.3199,28.3737,28.3199,28.3378,13746.0
2020-03-02 12:40:00,31.59,31.6,31.5,31.54,7300.0,28.3558,28.3647,28.275,28.3109,7300.0
2020-03-02 12:45:00,31.57,31.66,31.55,31.6,7334.0,28.3378,28.4186,28.3199,28.3647,7334.0
2020-03-02 12:50:00,31.62,31.66,31.59,31.63,8372.0,28.3827,28.4186,28.3558,28.3917,8372.0
2020-03-02 12:55:00,31.64,31.65,31.58,31.64,12406.0,28.4007,28.4096,28.3468,28.4007,12406.0
2020-03-02 13:00:00,31.63,31.66,31.59,31.63,9604.0,28.3917,28.4186,28.3558,28.3917,9604.0
2020-03-02 13:05:00,31.61,31.61,31.5,31.51,9860.0,28.3737,28.3737,28.275,28.284,9860.0
2020-03-02 13:10:00,31.51,31.54,31.48,31.5,9464.0,28.284,28.3109,28.257,28.275,9464.0
2020-03-02 13:15:00,31.5,31.5,31.41,31.42,7620.0,28.275,28.275,28.1942,28.2032,7620.0
2020-03-02 13:20:00,31.43,31.44,31.35,31.4,13964.0,28.2122,28.2211,28.1403,28.1852,13964.0
2020-03-02 13:25:00,31.41,31.43,31.35,31.39,11844.0,28.1942,28.2122,28.1403,28.1762,11844.0
2020-03-02 13:30:00,31.41,31.43,31.32,31.38,7464.0,28.1942,28.2122,28.1134,28.1673,7464.0
2020-03-02 13:35:00,31.36,31.42,31.35,31.42,9000.0,28.1493,28.2032,28.1403,28.2032,9000.0
2020-03-02 13:40:00,31.45,31.5,31.43,31.49,7284.0,28.2301,28.275,28.2122,28.266,7284.0
2020-03-02 13:45:00,31.5,31.52,31.39,31.39,8944.0,28.275,28.2929,28.1762,28.1762,8944.0
2020-03-02 13:50:00,31.39,31.43,31.35,31.36,8882.0,28.1762,28.2122,28.1403,28.1493,8882.0
2020-03-02 13:55:00,31.36,31.52,31.36,31.51,7014.0,28.1493,28.2929,28.1493,28.284,7014.0
2020-03-02 14:00:00,31.52,31.62,31.52,31.59,15682.0,28.2929,28.3827,28.2929,28.3558,15682.0
2020-03-02 14:05:00,31.58,31.72,31.56,31.72,8400.0,28.3468,28.4725,28.3288,28.4725,8400.0
2020-03-02 14:10:00,31.75,31.8,31.68,31.8,15740.0,28.4994,28.5443,28.4366,28.5443,15740.0
2020-03-02 14:15:00,31.82,31.85,31.75,31.82,21860.0,28.5622,28.5892,28.4994,28.5622,21860.0
2020-03-02 14:20:00,31.81,31.85,31.74,31.74,19040.0,28.5532,28.5892,28.4904,28.4904,19040.0
2020-03-02 14:25:00,31.75,31.81,31.72,31.73,12476.0,28.4994,28.5532,28.4725,28.4814,12476.0
2020-03-02 14:30:00,31.74,31.77,31.7,31.7,13488.0,28.4904,28.5173,28.4545,28.4545,13488.0
2020-03-02 14:35:00,31.71,31.76,31.66,31.67,11122.0,28.4635,28.5084,28.4186,28.4276,11122.0
2020-03-02 14:40:00,31.65,31.65,31.53,31.58,12096.0,28.4096,28.4096,28.3019,28.3468,12096.0
2020-03-02 14:45:00,31.56,31.7,31.55,31.7,12248.0,28.3288,28.4545,28.3199,28.4545,12248.0
2020-03-02 14:50:00,31.68,31.81,31.68,31.81,9050.0,28.4366,28.5532,28.4366,28.5532,9050.0
2020-03-02 14:55:00,31.81,31.85,31.68,31.74,27244.0,28.5532,28.5892,28.4366,28.4904,27244.0
2020-03-02 15:00:00,31.74,31.84,31.74,31.78,14762.0,28.4904,28.5802,28.4904,28.5263,14762.0
2020-03-02 15:05:00,31.82,31.9,31.82,31.83,18448.0,28.5622,28.634,28.5622,28.5712,18448.0
2020-03-02 15:10:00,31.84,31.86,31.79,31.85,21068.0,28.5802,28.5981,28.5353,28.5892,21068.0
2020-03-02 15:15:00,31.84,31.9,31.83,31.85,9860.0,28.5802,28.634,28.5712,28.5892,9860.0
2020-03-02 15:20:00,31.84,31.97,31.82,31.97,15764.0,28.5802,28.6969,28.5622,28.6969,15764.0
2020-03-02 15:25:00,31.97,31.99,31.93,31.99,11048.0,28.6969,28.7148,28.661,28.7148,11048.0
2020-03-02 15:30:00,31.99,32.07,31.94,32.05,25674.0,28.7148,28.7866,28.6699,28.7687,25674.0
2020-03-02 15:35:00,32.05,32.15,32.05,32.13,20812.0,28.7687,28.8584,28.7687,28.8405,20812.0
2020-03-02 15:40:00,32.13,32.19,32.04,32.11,29450.0,28.8405,28.8943,28.7597,28.8225,29450.0
2020-03-02 15:45:00,32.1,32.25,32.1,32.24,57794.0,28.8136,28.9482,28.8136,28.9392,57794.0
2020-03-02 15:50:00,32.24,32.4,32.24,32.4,110730.0,28.9392,29.0828,28.9392,29.0828,110730.0
2020-03-02 15:55:00,32.4,32.4,32.23,32.31,228590.0,29.0828,29.0828,28.9302,29.0021,228590.0
2020-03-03 09:30:00,32.13,32.13,31.85,31.85,17942.0,28.8405,28.8405,28.5892,28.5892,17942.0
2020-03-03 09:35:00,31.89,32.0,31.89,32.0,2064.0,28.6251,28.7238,28.6251,28.7238,2064.0
2020-03-03 09:40:00,32.1,32.24,32.09,32.1,8486.0,28.8136,28.9392,28.8046,28.8136,8486.0
2020-03-03 09:45:00,32.18,32.18,32.0,32.06,10090.0,28.8854,28.8854,28.7238,28.7777,10090.0
2020-03-03 09:50:00,32.06,32.12,31.97,31.98,21422.0,28.7777,28.8315,28.6969,28.7058,21422.0
2020-03-03 09:55:00,32.0,32.23,31.96,32.23,7600.0,28.7238,28.9302,28.6879,28.9302,7600.0
2020-03-03 10:00:00,32.26,33.21,32.26,33.2,28786.0,28.9572,29.8099,28.9572,29.8009,28786.0
2020-03-03 10:05:00,33.16,33.24,32.85,33.07,36294.0,29.765,29.8368,29.4868,29.6842,36294.0
2020-03-03 10:10:00,33.01,33.06,32.52,32.52,11700.0,29.6304,29.6753,29.1906,29.1906,11700.0
2020-03-03 10:15:00,32.46,32.49,32.32,32.4,8184.0,29.1367,29.1636,29.011,29.0828,8184.0
2020-03-03 10:20:00,32.44,32.58,32.35,32.49,8622.0,29.1187,29.2444,29.038,29.1636,8622.0
2020-03-03 10:25:00,32.56,32.6,32.45,32.45,5000.0,29.2265,29.2624,29.1277,29.1277,5000.0
2020-03-03 10:30:00,32.47,32.47,32.23,32.23,11200.0,29.1457,29.1457,28.9302,28.9302,11200.0
2020-03-03 10:35:00,32.23,32.55,32.23,32.55,17698.0,28.9302,29.2175,28.9302,29.2175,17698.0
2020-03-03 10:40:00,32.56,32.65,32.52,32.6,8454.0,29.2265,29.3072,29.1906,29.2624,8454.0
2020-03-03 10:45:00,32.65,32.71,32.44,32.44,6034.0,29.3072,29.3611,29.1187,29.1187,6034.0
2020-03-03 10:50:00,32.51,32.51,32.31,32.41,12234.0,29.1816,29.1816,29.0021,29.0918,12234.0
2020-03-03 10:55:00,32.37,32.62,32.37,32.57,20076.0,29.0559,29.2803,29.0559,29.2354,20076.0
2020-03-03 11:00:00,32.52,32.56,32.27,32.27,6882.0,29.1906,29.2265,28.9662,28.9662,6882.0
2020-03-03 11:05:00,32.3,32.33,32.07,32.1,3000.0,28.9931,29.02,28.7866,28.8136,3000.0
2020-03-03 11:10:00,32.07,32.07,31.91,31.91,9600.0,28.7866,28.7866,28.643,28.643,9600.0
2020-03-03 11:15:00,31.97,32.14,31.97,32.04,9906.0,28.6969,28.8495,28.6969,28.7597,9906.0
2020-03-03 11:20:00,32.04,32.1,31.95,31.95,8066.0,28.7597,28.8136,28.6789,28.6789,8066.0
2020-03-03 11:25:00,31.96,31.96,31.75,31.81,9354.0,28.6879,28.6879,28.4994,28.5532,9354.0
2020-03-03 11:30:00,31.75,31.92,31.75,31.84,9620.0,28.4994,28.652,28.4994,28.5802,9620.0
2020-03-03 11:35:00,31.93,32.06,31.84,32.04,4400.0,28.661,28.7777,28.5802,28.7597,4400.0
2020-03-03 11:40:00,32.01,32.07,31.85,31.86,4600.0,28.7328,28.7866,28.5892,28.5981,4600.0
2020-03-03 11:45:00,31.95,32.0,31.77,31.82,5606.0,28.6789,28.7238,28.5173,28.5622,5606.0
2020-03-03 11:50:00,31.82,32.13,31.82,32.11,6054.0,28.5622,28.8405,28.5622,28.8225,6054.0
2020-03-03 11:55:00,32.15,32.23,32.07,32.19,3916.0,28.8584,28.9302,28.7866,28.8943,3916.0
2020-03-03 12:00:00,32.16,32.24,32.12,32.24,15984.0,28.8674,28.9392,28.8315,28.9392,15984.0
2020-03-03 12:05:00,32.23,32.27,32.15,32.23,6570.0,28.9302,28.9662,28.8584,28.9302,6570.0
2020-03-03 12:10:00,32.22,32.24,32.06,32.07,6636.0,28.9213,28.9392,28.7777,28.7866,6636.0
2020-03-03 12:15:00,32.05,32.05,31.97,31.98,4964.0,28.7687,28.7687,28.6969,28.7058,4964.0
2020-03-03 12:20:00,32.01,32.05,31.97,32.03,9534.0,28.7328,28.7687,28.6969,28.7507,9534.0
2020-03-03 12:25:00,31.99,31.99,31.84,31.86,5000.0,28.7148,28.7148,28.5802,28.5981,5000.0
2020-03-03 12:30:00,31.85,31.88,31.82,31.86,8212.0,28.5892,28.6161,28.5622,28.5981,8212.0
2020-03-03 12:35:00,31.82,31.86,31.8,31.86,4912.0,28.5622,28.5981,28.5443,28.5981,4912.0
2020-03-03 12:40:00,31.9,31.9,31.73,31.73,10702.0,28.634,28.634,28.4814,28.4814,10702.0
2020-03-03 12:45:00,31.75,31.82,31.73,31.79,9290.0,28.4994,28.5622,28.4814,28.5353,9290.0
2020-03-03 12:50:00,31.76,31.76,31.64,31.64,7334.0,28.5084,28.5084,28.4007,28.4007,7334.0
2020-03-03 12:55:00,31.62,31.67,31.59,31.66,7646.0,28.3827,28.4276,28.3558,28.4186,7646.0
2020-03-03 13:00:00,31.63,31.63,31.5,31.52,13938.0,28.3917,28.3917,28.275,28.2929,13938.0
2020-03-03 13:05:00,31.5,31.55,31.47,31.5,10142.0,28.275,28.3199,28.2481,28.275,10142.0
2020-03-03 13:10:00,31.5,31.5,31.45,31.45,9202.0,28.275,28.275,28.2301,28.2301,9202.0
2020-03-03 13:15:00,31.44,31.54,31.42,31.45,13660.0,28.2211,28.3109,28.2032,28.2301,13660.0
2020-03-03 13:20:00,31.46,31.54,31.42,31.48,18342.0,28.2391,28.3109,28.2032,28.257,18342.0
2020-03-03 13:25:00,31.43,31.5,31.36,31.49,8320.0,28.2122,28.275,28.1493,28.266,8320.0
2020-03-03 13:30:00,31.48,31.52,31.35,31.52,16834.0,28.257,28.2929,28.1403,28.2929,16834.0
2020-03-03 13:35:00,31.51,31.51,31.46,31.49,3600.0,28.284,28.284,28.2391,28.266,3600.0
2020-03-03 13:40:00,31.51,31.51,31.28,31.31,21174.0,28.284,28.284,28.0775,28.1044,21174.0
2020-03-03 13:45:00,31.35,31.43,31.24,31.3,24438.0,28.1403,28.2122,28.0416,28.0955,24438.0
2020-03-03 13:50:00,31.33,31.34,31.25,31.29,5440.0,28.1224,28.1314,28.0506,28.0865,5440.0
2020-03-03 13:55:00,31.28,31.39,31.28,31.28,6236.0,28.0775,28.1762,28.0775,28.0775,6236.0
2020-03-03 14:00:00,31.3,31.39,31.23,31.24,5840.0,28.0955,28.1762,28.0326,28.0416,5840.0
2020-03-03 14:05:00,31.21,31.21,31.04,31.04,6014.0,28.0147,28.0147,27.8621,27.8621,6014.0
2020-03-03 14:10:00,31.06,31.27,31.06,31.27,9340.0,27.88,28.0685,27.88,28.0685,9340.0
2020-03-03 14:15:00,31.25,31.25,31.09,31.09,7170.0,28.0506,28.0506,27.907,27.907,7170.0
2020-03-03 14:20:00,31.03,31.2,30.96,31.06,12744.0,27.8531,28.0057,27.7903,27.88,12744.0
2020-03-03 14:25:00,31.05,31.28,31.05,31.28,6468.0,27.8711,28.0775,27.8711,28.0775,6468.0
2020-03-03 14:30:00,31.28,31.33,31.23,31.32,8782.0,28.0775,28.1224,28.0326,28.1134,8782.0
2020-03-03 14:35:00,31.27,31.27,31.13,31.14,8002.0,28.0685,28.0685,27.9429,27.9518,8002.0
2020-03-03 14:40:00,31.09,31.17,31.05,31.1,8738.0,27.907,27.9788,27.8711,27.9159,8738.0
2020-03-03 14:45:00,31.11,31.31,31.09,31.3,4260.0,27.9249,28.1044,27.907,28.0955,4260.0
2020-03-03 14:50:00,31.3,31.44,31.27,31.44,6276.0,28.0955,28.2211,28.0685,28.2211,6276.0
2020-03-03 14:55:00,31.4,31.42,31.32,31.36,12200.0,28.1852,28.2032,28.1134,28.1493,12200.0
2020-03-03 15:00:00,31.41,31.48,31.35,31.48,17996.0,28.1942,28.257,28.1403,28.257,17996.0
2020-03-03 15:05:00,31.49,31.49,31.3,31.38,6524.0,28.266,28.266,28.0955,28.1673,6524.0
2020-03-03 15:10:00,31.38,31.54,31.33,31.52,20056.0,28.1673,28.3109,28.1224,28.2929,20056.0
2020-03-03 15:15:00,31.54,31.61,31.43,31.58,13138.0,28.3109,28.3737,28.2122,28.3468,13138.0
2020-03-03 15:20:00,31.57,31.57,31.33,31.33,15774.0,28.3378,28.3378,28.1224,28.1224,15774.0
2020-03-03 15:25:00,31.34,31.64,31.34,31.62,12130.0,28.1314,28.4007,28.1314,28.3827,12130.0
2020-03-03 15:30:00,31.63,31.63,31.29,31.37,28064.0,28.3917,28.3917,28.0865,28.1583,28064.0
2020-03-03 15:35:00,31.39,31.41,31.19,31.19,18916.0,28.1762,28.1942,27.9967,27.9967,18916.0
2020-03-03 15:40:00,31.18,31.49,31.18,31.49,24122.0,27.9877,28.266,27.9877,28.266,24122.0
2020-03-03 15:45:00,31.47,31.55,31.36,31.36,22490.0,28.2481,28.3199,28.1493,28.1493,22490.0
2020-03-03 15:50:00,31.33,31.42,31.18,31.37,56282.0,28.1224,28.2032,27.9877,28.1583,56282.0
2020-03-03 15:55:00,31.41,31.45,31.17,31.24,63288.0,28.1942,28.2301,27.9788,28.0416,63288.0
2020-03-04 09:30:00,31.79,31.88,31.38,31.5,18550.0,28.5353,28.6161,28.1673,28.275,18550.0
2020-03-04 09:35:00,31.48,31.59,31.45,31.53,13786.0,28.257,28.3558,28.2301,28.3019,13786.0
2020-03-04 09:40:00,31.68,31.92,31.63,31.85,22796.0,28.4366,28.652,28.3917,28.5892,22796.0
2020-03-04 09:45:00,31.86,31.97,31.77,31.85,26558.0,28.5981,28.6969,28.5173,28.5892,26558.0
2020-03-04 09:50:00,31.88,32.07,31.8,31.88,18392.0,28.6161,28.7866,28.5443,28.6161,18392.0
2020-03-04 09:55:00,31.93,32.0,31.9,31.9,7602.0,28.661,28.7238,28.634,28.634,7602.0
2020-03-04 10:00:00,31.97,32.17,31.97,32.15,22138.0,28.6969,28.8764,28.6969,28.8584,22138.0
2020-03-04 10:05:00,32.16,32.18,32.02,32.16,21332.0,28.8674,28.8854,28.7417,28.8674,21332.0
2020-03-04 10:10:00,32.13,32.3,32.08,32.28,17166.0,28.8405,28.9931,28.7956,28.9751,17166.0
2020-03-04 10:15:00,32.29,32.37,32.23,32.37,11876.0,28.9841,29.0559,28.9302,29.0559,11876.0
2020-03-04 10:20:00,32.32,32.57,32.3,32.51,20196.0,29.011,29.2354,28.9931,29.1816,20196.0
2020-03-04 10:25:00,32.48,32.48,32.35,32.45,13470.0,29.1547,29.1547,29.038,29.1277,13470.0
2020-03-04 10:30:00,32.38,32.38,32.2,32.21,5910.0,29.0649,29.0649,28.9033,28.9123,5910.0
2020-03-04 10:35:00,32.24,32.28,32.07,32.21,18206.0,28.9392,28.9751,28.7866,28.9123,18206.0
2020-03-04 10:40:00,32.18,32.31,32.13,32.27,21700.0,28.8854,29.0021,28.8405,28.9662,21700.0
2020-03-04 10:45:00,32.32,32.32,32.19,32.23,49750.0,29.011,29.011,28.8943,28.9302,49750.0
2020-03-04 10:50:00,32.26,32.29,32.11,32.13,9800.0,28.9572,28.9841,28.8225,28.8405,9800.0
2020-03-04 10:55:00,32.1,32.16,32.06,32.11,4510.0,28.8136,28.8674,28.7777,28.8225,4510.0
2020-03-04 11:00:00,32.18,32.26,32.1,32.12,9558.0,28.8854,28.9572,28.8136,28.8315,9558.0
2020-03-04 11:05:00,32.09,32.21,32.02,32.12,29880.0,28.8046,28.9123,28.7417,28.8315,29880.0
2020-03-04 11:10:00,32.13,32.27,32.13,32.27,12152.0,28.8405,28.9662,28.8405,28.9662,12152.0
2020-03-04 11:15:00,32.25,32.27,32.07,32.07,33486.0,28.9482,28.9662,28.7866,28.7866,33486.0
2020-03-04 11:20:00,32.03,32.03,31.88,31.98,10306.0,28.7507,28.7507,28.6161,28.7058,10306.0
2020-03-04 11:25:00,31.98,31.98,31.88,31.98,9566.0,28.7058,28.7058,28.6161,28.7058,9566.0
2020-03-04 11:30:00,32.02,32.02,31.83,31.88,9778.0,28.7417,28.7417,28.5712,28.6161,9778.0
2020-03-04 11:35:00,31.9,31.9,31.8,31.85,20204.0,28.634,28.634,28.5443,28.5892,20204.0
2020-03-04 11:40:00,31.85,31.88,31.77,31.81,20130.0,28.5892,28.6161,28.5173,28.5532,20130.0
2020-03-04 11:45:00,31.81,31.85,31.78,31.79,7772.0,28.5532,28.5892,28.5263,28.5353,7772.0
2020-03-04 11:50:00,31.81,31.86,31.79,31.8,3800.0,28.5532,28.5981,28.5353,28.5443,3800.0
2020-03-04 11:55:00,31.77,31.9,31.77,31.86,6782.0,28.5173,28.634,28.5173,28.5981,6782.0
2020-03-04 12:00:00,31.86,31.93,31.84,31.84,4554.0,28.5981,28.661,28.5802,28.5802,4554.0
2020-03-04 12:05:00,31.86,31.86,31.75,31.79,79386.0,28.5981,28.5981,28.4994,28.5353,79386.0
2020-03-04 12:10:00,31.81,31.82,31.77,31.78,6852.0,28.5532,28.5622,28.5173,28.5263,6852.0
2020-03-04 12:15:00,31.8,31.91,31.78,31.89,12370.0,28.5443,28.643,28.5263,28.6251,12370.0
2020-03-04 12:20:00,31.91,32.01,31.91,32.0,9842.0,28.643,28.7328,28.643,28.7238,9842.0
2020-03-04 12:25:00,32.06,32.13,31.96,32.13,10092.0,28.7777,28.8405,28.6879,28.8405,10092.0
2020-03-04 12:30:00,32.13,32.15,31.98,32.01,69418.0,28.8405,28.8584,28.7058,28.7328,69418.0
2020-03-04 12:35:00,32.0,32.05,32.0,32.04,8022.0,28.7238,28.7687,28.7238,28.7597,8022.0
2020-03-04 12:40:00,32.02,32.02,31.92,31.92,6866.0,28.7417,28.7417,28.652,28.652,6866.0
2020-03-04 12:45:00,31.95,32.01,31.95,32.01,11800.0,28.6789,28.7328,28.6789,28.7328,11800.0
2020-03-04 12:50:00,32.0,32.07,32.0,32.07,11778.0,28.7238,28.7866,28.7238,28.7866,11778.0
2020-03-04 12:55:00,32.07,32.16,32.05,32.16,4000.0,28.7866,28.8674,28.7687,28.8674,4000.0
2020-03-04 13:00:00,32.16,32.19,32.13,32.18,4464.0,28.8674,28.8943,28.8405,28.8854,4464.0
2020-03-04 13:05:00,32.2,32.22,32.19,32.22,9196.0,28.9033,28.9213,28.8943,28.9213,9196.0
2020-03-04 13:10:00,32.21,32.22,32.19,32.2,5810.0,28.9123,28.9213,28.8943,28.9033,5810.0
2020-03-04 13:15:00,32.25,32.28,32.25,32.28,6076.0,28.9482,28.9751,28.9482,28.9751,6076.0
2020-03-04 13:20:00,32.29,32.4,32.29,32.37,4664.0,28.9841,29.0828,28.9841,29.0559,4664.0
2020-03-04 13:25:00,32.41,32.42,32.38,32.38,4200.0,29.0918,29.1008,29.0649,29.0649,4200.0
2020-03-04 13:30:00,32.38,32.38,32.26,32.34,11778.0,29.0649,29.0649,28.9572,29.029,11778.0
2020-03-04 13:35:00,32.33,32.35,32.27,32.3,4362.0,29.02,29.038,28.9662,28.9931,4362.0
2020-03-04 13:40:00,32.3,32.32,32.27,32.32,2200.0,28.9931,29.011,28.9662,29.011,2200.0
2020-03-04 13:45:00,32.31,32.34,32.29,32.33,6400.0,29.0021,29.029,28.9841,29.02,6400.0
2020-03-04 13:50:00,32.34,32.36,32.3,32.35,4600.0,29.029,29.0469,28.9931,29.038,4600.0
2020-03-04 13:55:00,32.33,32.34,32.3,32.31,4604.0,29.02,29.029,28.9931,29.0021,4604.0
2020-03-04 14:00:00,32.3,32.33,32.22,32.24,5014.0,28.9931,29.02,28.9213,28.9392,5014.0
2020-03-04 14:05:00,32.23,32.3,32.21,32.27,5800.0,28.9302,28.9931,28.9123,28.9662,5800.0
2020-03-04 14:10:00,32.29,32.3,32.21,32.23,11082.0,28.9841,28.9931,28.9123,28.9302,11082.0
2020-03-04 14:15:00,32.24,32.29,32.22,32.23,4606.0,28.9392,28.9841,28.9213,28.9302,4606.0
2020-03-04 14:20:00,32.23,32.26,32.23,32.26,7000.0,28.9302,28.9572,28.9302,28.9572,7000.0
2020-03-04 14:25:00,32.27,32.38,32.27,32.37,4800.0,28.9662,29.0649,28.9662,29.0559,4800.0
2020-03-04 14:30:00,32.38,32.41,32.32,32.32,8216.0,29.0649,29.0918,29.011,29.011,8216.0
2020-03-04 14:35:00,32.34,32.35,32.27,32.27,6450.0,29.029,29.038,28.9662,28.9662,6450.0
2020-03-04 14:40:00,32.29,32.32,32.25,32.28,10020.0,28.9841,29.011,28.9482,28.9751,10020.0
2020-03-04 14:45:00,32.27,32.31,32.24,32.28,40942.0,28.9662,29.0021,28.9392,28.9751,40942.0
2020-03-04 14:50:00,32.33,32.37,32.31,32.35,6986.0,29.02,29.0559,29.0021,29.038,6986.0
2020-03-04 14:55:00,32.35,32.44,32.35,32.4,3220.0,29.038,29.1187,29.038,29.0828,3220.0
2020-03-04 15:00:00,32.41,32.47,32.4,32.46,4800.0,29.0918,29.1457,29.0828,29.1367,4800.0
2020-03-04 15:05:00,32.45,32.45,32.38,32.41,5598.0,29.1277,29.1277,29.0649,29.0918,5598.0
2020-03-04 15:10:00,32.42,32.47,32.32,32.46,41676.0,29.1008,29.1457,29.011,29.1367,41676.0
2020-03-04 15:15:00,32.45,32.45,32.39,32.4,6664.0,29.1277,29.1277,29.0739,29.0828,6664.0
2020-03-04 15:20:00,32.39,32.47,32.32,32.47,61512.0,29.0739,29.1457,29.011,29.1457,61512.0
2020-03-04 15:25:00,32.46,32.57,32.45,32.56,24276.0,29.1367,29.2354,29.1277,29.2265,24276.0
2020-03-04 15:30:00,32.55,32.58,32.53,32.56,19056.0,29.2175,29.2444,29.1995,29.2265,19056.0
2020-03-04 15:35:00,32.57,32.58,32.52,32.56,17844.0,29.2354,29.2444,29.1906,29.2265,17844.0
2020-03-04 15:40:00,32.57,32.59,32.48,32.49,48506.0,29.2354,29.2534,29.1547,29.1636,48506.0
2020-03-04 15:45:00,32.48,32.52,32.42,32.45,31412.0,29.1547,29.1906,29.1008,29.1277,31412.0
2020-03-04 15:50:00,32.46,32.6,32.46,32.59,79128.0,29.1367,29.2624,29.1367,29.2534,79128.0
2020-03-04 15:55:00,32.58,32.65,32.56,32.58,93872.0,29.2444,29.3072,29.2265,29.2444,93872.0
2020-03-05 09:30:00,31.5,31.59,31.45,31.53,10716.0,28.275,28.3558,28.2301,28.3019,10716.0
2020-03-05 09:35:00,31.6,31.72,31.43,31.43,38378.0,28.3647,28.4725,28.2122,28.2122,38378.0
2020-03-05 09:40:00,31.42,31.42,31.15,31.25,16588.0,28.2032,28.2032,27.9608,28.0506,16588.0
2020-03-05 09:45:00,31.28,31.38,31.21,31.27,9830.0,28.0775,28.1673,28.0147,28.0685,9830.0
2020-03-05 09:50:00,31.21,31.21,30.96,30.96,14060.0,28.0147,28.0147,27.7903,27.7903,14060.0
2020-03-05 09:55:00,30.99,31.04,30.93,31.0,19224.0,27.8172,27.8621,27.7633,27.8262,19224.0
2020-03-05 10:00:00,31.0,31.09,30.88,30.88,18848.0,27.8262,27.907,27.7185,27.7185,18848.0
2020-03-05 10:05:00,30.86,30.89,30.74,30.79,13082.0,27.7005,27.7274,27.5928,27.6377,13082.0
2020-03-05 10:10:00,30.78,31.02,30.75,30.99,25486.0,27.6287,27.8441,27.6018,27.8172,25486.0
2020-03-05 10:15:00,31.02,31.21,30.99,31.21,14236.0,27.8441,28.0147,27.8172,28.0147,14236.0
2020-03-05 10:20:00,31.19,31.32,31.14,31.25,40414.0,27.9967,28.1134,27.9518,28.0506,40414.0
2020-03-05 10:25:00,31.25,31.29,31.17,31.25,20632.0,28.0506,28.0865,27.9788,28.0506,20632.0
2020-03-05 10:30:00,31.23,31.23,31.13,31.23,35840.0,28.0326,28.0326,27.9429,28.0326,35840.0
2020-03-05 10:35:00,31.21,31.21,31.05,31.1,23340.0,28.0147,28.0147,27.8711,27.9159,23340.0
2020-03-05 10:40:00,31.1,31.26,31.1,31.26,25058.0,27.9159,28.0596,27.9159,28.0596,25058.0
2020-03-05 10:45:00,31.24,31.29,31.14,31.25,15980.0,28.0416,28.0865,27.9518,28.0506,15980.0
2020-03-05 10:50:00,31.22,31.39,31.18,31.38,8430.0,28.0237,28.1762,27.9877,28.1673,8430.0
2020-03-05 10:55:00,31.32,31.32,31.17,31.2,21930.0,28.1134,28.1134,27.9788,28.0057,21930.0
2020-03-05 11:00:00,31.2,31.3,31.18,31.27,21824.0,28.0057,28.0955,27.9877,28.0685,21824.0
2020-03-05 11:05:00,31.27,31.47,31.27,31.47,9496.0,28.0685,28.2481,28.0685,28.2481,9496.0
2020-03-05 11:10:00,31.45,31.54,31.43,31.52,10966.0,28.2301,28.3109,28.2122,28.2929,10966.0
2020-03-05 11:15:00,31.52,31.64,31.52,31.64,18884.0,28.2929,28.4007,28.2929,28.4007,18884.0
2020-03-05 11:20:00,31.63,31.67,31.54,31.54,12338.0,28.3917,28.4276,28.3109,28.3109,12338.0
2020-03-05 11:25:00,31.57,31.68,31.53,31.68,18456.0,28.3378,28.4366,28.3019,28.4366,18456.0
2020-03-05 11:30:00,31.67,31.73,31.59,31.6,8372.0,28.4276,28.4814,28.3558,28.3647,8372.0
2020-03-05 11:35:00,31.58,31.59,31.51,31.53,14670.0,28.3468,28.3558,28.284,28.3019,14670.0
2020-03-05 11:40:00,31.52,31.52,31.29,31.3,53704.0,28.2929,28.2929,28.0865,28.0955,53704.0
2020-03-05 11:45:00,31.25,31.35,31.25,31.28,42410.0,28.0506,28.1403,28.0506,28.0775,42410.0
2020-03-05 11:50:00,31.31,31.39,31.3,31.39,26004.0,28.1044,28.1762,28.0955,28.1762,26004.0
2020-03-05 11:55:00,31.4,31.4,31.23,31.25,35378.0,28.1852,28.1852,28.0326,28.0506,35378.0
2020-03-05 12:00:00,31.27,31.29,31.21,31.25,15704.0,28.0685,28.0865,28.0147,28.0506,15704.0
2020-03-05 12:05:00,31.26,31.26,31.15,31.18,5090.0,28.0596,28.0596,27.9608,27.9877,5090.0
2020-03-05 12:10:00,31.17,31.23,31.14,31.14,9320.0,27.9788,28.0326,27.9518,27.9518,9320.0
2020-03-05 12:15:00,31.1,31.12,31.03,31.07,11600.0,27.9159,27.9339,27.8531,27.889,11600.0
2020-03-05 12:20:00,31.07,31.11,30.99,30.99,14786.0,27.889,27.9249,27.8172,27.8172,14786.0
2020-03-05 12:25:00,30.99,31.05,30.99,31.05,6000.0,27.8172,27.8711,27.8172,27.8711,6000.0
2020-03-05 12:30:00,31.04,31.1,31.04,31.06,9884.0,27.8621,27.9159,27.8621,27.88,9884.0
2020-03-05 12:35:00,31.1,31.1,30.94,30.95,7534.0,27.9159,27.9159,27.7723,27.7813,7534.0
2020-03-05 12:40:00,30.95,30.95,30.77,30.77,12664.0,27.7813,27.7813,27.6197,27.6197,12664.0
2020-03-05 12:45:00,30.76,30.88,30.75,30.88,21776.0,27.6107,27.7185,27.6018,27.7185,21776.0
2020-03-05 12:50:00,30.93,30.96,30.87,30.91,15656.0,27.7633,27.7903,27.7095,27.7454,15656.0
2020-03-05 12:55:00,30.93,30.93,30.77,30.81,9058.0,27.7633,27.7633,27.6197,27.6556,9058.0
2020-03-05 13:00:00,30.79,30.84,30.77,30.77,16344.0,27.6377,27.6826,27.6197,27.6197,16344.0
2020-03-05 13:05:00,30.78,30.8,30.72,30.73,13082.0,27.6287,27.6467,27.5748,27.5838,13082.0
2020-03-05 13:10:00,30.73,30.75,30.61,30.68,17574.0,27.5838,27.6018,27.4761,27.5389,17574.0
2020-03-05 13:15:00,30.66,30.75,30.65,30.7,15998.0,27.521,27.6018,27.512,27.5569,15998.0
2020-03-05 13:20:00,30.68,30.81,30.68,30.78,14610.0,27.5389,27.6556,27.5389,27.6287,14610.0
2020-03-05 13:25:00,30.77,30.83,30.77,30.78,15732.0,27.6197,27.6736,27.6197,27.6287,15732.0
2020-03-05 13:30:00,30.82,30.86,30.75,30.81,23290.0,27.6646,27.7005,27.6018,27.6556,23290.0
2020-03-05 13:35:00,30.82,30.85,30.72,30.72,11200.0,27.6646,27.6915,27.5748,27.5748,11200.0
2020-03-05 13:40:00,30.71,30.71,30.6,30.62,9502.0,27.5659,27.5659,27.4671,27.4851,9502.0
2020-03-05 13:45:00,30.61,30.65,30.6,30.64,30094.0,27.4761,27.512,27.4671,27.503,30094.0
2020-03-05 13:50:00,30.65,30.66,30.49,30.49,29402.0,27.512,27.521,27.3684,27.3684,29402.0
2020-03-05 13:55:00,30.5,30.7,30.5,30.63,90322.0,27.3774,27.5569,27.3774,27.4941,90322.0
2020-03-05 14:00:00,30.62,30.68,30.54,30.57,40818.0,27.4851,27.5389,27.4133,27.4402,40818.0
2020-03-05 14:05:00,30.58,30.64,30.56,30.57,21284.0,27.4492,27.503,27.4312,27.4402,21284.0
2020-03-05 14:10:00,30.6,30.67,30.59,30.65,11444.0,27.4671,27.53,27.4582,27.512,11444.0
2020-03-05 14:15:00,30.66,30.66,30.52,30.54,29008.0,27.521,27.521,27.3953,27.4133,29008.0
2020-03-05 14:20:00,30.53,30.54,30.5,30.5,17404.0,27.4043,27.4133,27.3774,27.3774,17404.0
2020-03-05 14:25:00,30.52,30.53,30.48,30.48,17850.0,27.3953,27.4043,27.3594,27.3594,17850.0
2020-03-05 14:30:00,30.49,30.54,30.47,30.48,17602.0,27.3684,27.4133,27.3504,27.3594,17602.0
2020-03-05 14:35:00,30.47,30.54,30.45,30.53,24888.0,27.3504,27.4133,27.3325,27.4043,24888.0
2020-03-05 14:40:00,30.53,30.55,30.44,30.44,16462.0,27.4043,27.4222,27.3235,27.3235,16462.0
2020-03-05 14:45:00,30.47,30.5,30.42,30.5,16514.0,27.3504,27.3774,27.3056,27.3774,16514.0
2020-03-05 14:50:00,30.5,30.51,30.38,30.39,16326.0,27.3774,27.3863,27.2697,27.2786,16326.0
2020-03-05 14:55:00,30.41,30.48,30.4,30.45,15462.0,27.2966,27.3594,27.2876,27.3325,15462.0
2020-03-05 15:00:00,30.43,30.43,30.36,30.4,20546.0,27.3145,27.3145,27.2517,27.2876,20546.0
2020-03-05 15:05:00,30.41,30.45,30.38,30.4,20716.0,27.2966,27.3325,27.2697,27.2876,20716.0
2020-03-05 15:10:00,30.41,30.41,30.3,30.32,29998.0,27.2966,27.2966,27.1978,27.2158,29998.0
2020-03-05 15:15:00,30.32,30.33,30.26,30.31,26404.0,27.2158,27.2248,27.1619,27.2068,26404.0
2020-03-05 15:20:00,30.32,30.35,30.21,30.22,31332.0,27.2158,27.2427,27.1171,27.126,31332.0
2020-03-05 15:25:00,30.22,30.3,30.19,30.25,40436.0,27.126,27.1978,27.0991,27.153,40436.0
2020-03-05 15:30:00,30.24,30.43,30.21,30.42,51808.0,27.144,27.3145,27.1171,27.3056,51808.0
2020-03-05 15:35:00,30.42,30.43,30.31,30.32,59446.0,27.3056,27.3145,27.2068,27.2158,59446.0
2020-03-05 15:40:00,30.33,30.51,30.31,30.5,39748.0,27.2248,27.3863,27.2068,27.3774,39748.0
2020-03-05 15:45:00,30.52,30.53,30.46,30.47,49084.0,27.3953,27.4043,27.3415,27.3504,49084.0
2020-03-05 15:50:00,30.48,30.61,30.46,30.54,61702.0,27.3594,27.4761,27.3415,27.4133,61702.0
2020-03-05 15:55:00,30.54,30.6,30.47,30.57,203764.0,27.4133,27.4671,27.3504,27.4402,203764.0
2020-03-06 09:30:00,29.57,29.71,29.41,29.41,47814.0,26.5426,26.6682,26.399,26.399,47814.0
2020-03-06 09:35:00,29.45,29.84,29.45,29.75,11272.0,26.4349,26.7849,26.4349,26.7042,11272.0
2020-03-06 09:40:00,29.71,29.93,29.64,29.93,42396.0,26.6682,26.8657,26.6054,26.8657,42396.0
2020-03-06 09:45:00,29.95,29.95,29.73,29.8,13318.0,26.8837,26.8837,26.6862,26.749,13318.0
2020-03-06 09:50:00,29.77,29.8,29.63,29.73,14308.0,26.7221,26.749,26.5964,26.6862,14308.0
2020-03-06 09:55:00,29.74,30.21,29.74,30.19,24514.0,26.6952,27.1171,26.6952,27.0991,24514.0
2020-03-06 10:00:00,30.25,30.33,30.17,30.22,46618.0,27.153,27.2248,27.0812,27.126,46618.0
2020-03-06 10:05:00,30.19,30.19,29.97,30.0,11512.0,27.0991,27.0991,26.9016,26.9286,11512.0
2020-03-06 10:10:00,30.0,30.09,29.93,30.07,50532.0,26.9286,27.0093,26.8657,26.9914,50532.0
2020-03-06 10:15:00,30.13,30.32,30.08,30.32,21156.0,27.0452,27.2158,27.0004,27.2158,21156.0
2020-03-06 10:20:00,30.27,30.42,30.24,30.39,39970.0,27.1709,27.3056,27.144,27.2786,39970.0
2020-03-06 10:25:00,30.41,30.7,30.41,30.54,18040.0,27.2966,27.5569,27.2966,27.4133,18040.0
2020-03-06 10:30:00,30.57,30.57,30.43,30.47,14200.0,27.4402,27.4402,27.3145,27.3504,14200.0
2020-03-06 10:35:00,30.46,30.57,30.41,30.57,12250.0,27.3415,27.4402,27.2966,27.4402,12250.0
2020-03-06 10:40:00,30.51,30.67,30.5,30.59,4072.0,27.3863,27.53,27.3774,27.4582,4072.0
2020-03-06 10:45:00,30.64,30.65,30.57,30.65,6064.0,27.503,27.512,27.4402,27.512,6064.0
2020-03-06 10:50:00,30.66,30.67,30.58,30.63,5054.0,27.521,27.53,27.4492,27.4941,5054.0
2020-03-06 10:55:00,30.61,30.62,30.5,30.6,21464.0,27.4761,27.4851,27.3774,27.4671,21464.0
2020-03-06 11:00:00,30.6,30.65,30.53,30.54,10000.0,27.4671,27.512,27.4043,27.4133,10000.0
2020-03-06 11:05:00,30.53,30.54,30.42,30.51,12594.0,27.4043,27.4133,27.3056,27.3863,12594.0
2020-03-06 11:10:00,30.49,30.5,30.32,30.35,11800.0,27.3684,27.3774,27.2158,27.2427,11800.0
2020-03-06 11:15:00,30.36,30.37,30.28,30.3,10266.0,27.2517,27.2607,27.1799,27.1978,10266.0
2020-03-06 11:20:00,30.32,30.37,30.22,30.23,13174.0,27.2158,27.2607,27.126,27.135,13174.0
2020-03-06 11:25:00,30.22,30.37,30.21,30.25,18040.0,27.126,27.2607,27.1171,27.153,18040.0
2020-03-06 11:30:00,30.24,30.32,30.18,30.3,17680.0,27.144,27.2158,27.0901,27.1978,17680.0
2020-03-06 11:35:00,30.25,30.31,30.21,30.28,15484.0,27.153,27.2068,27.1171,27.1799,15484.0
2020-03-06 11:40:00,30.33,30.34,30.21,30.21,5750.0,27.2248,27.2337,27.1171,27.1171,5750.0
2020-03-06 11:45:00,30.22,30.22,30.12,30.15,8666.0,27.126,27.126,27.0363,27.0632,8666.0
2020-03-06 11:50:00,30.15,30.3,30.15,30.29,9444.0,27.0632,27.1978,27.0632,27.1889,9444.0
2020-03-06 11:55:00,30.27,30.3,30.24,30.3,3712.0,27.1709,27.1978,27.144,27.1978,3712.0
2020-03-06 12:00:00,30.31,30.33,30.23,30.24,6200.0,27.2068,27.2248,27.135,27.144,6200.0
2020-03-06 12:05:00,30.2,30.24,30.15,30.2,20400.0,27.1081,27.144,27.0632,27.1081,20400.0
2020-03-06 12:10:00,30.18,30.22,30.16,30.18,10714.0,27.0901,27.126,27.0722,27.0901,10714.0
2020-03-06 12:15:00,30.17,30.22,30.09,30.13,8232.0,27.0812,27.126,27.0093,27.0452,8232.0
2020-03-06 12:20:00,30.11,30.23,30.11,30.15,4108.0,27.0273,27.135,27.0273,27.0632,4108.0
2020-03-06 12:25:00,30.12,30.14,30.09,30.13,5662.0,27.0363,27.0542,27.0093,27.0452,5662.0
2020-03-06 12:30:00,30.11,30.23,30.08,30.23,13234.0,27.0273,27.135,27.0004,27.135,13234.0
2020-03-06 12:35:00,30.18,30.33,30.18,30.23,4528.0,27.0901,27.2248,27.0901,27.135,4528.0
2020-03-06 12:40:00,30.25,30.27,30.2,30.27,5564.0,27.153,27.1709,27.1081,27.1709,5564.0
2020-03-06 12:45:00,30.24,30.31,30.21,30.21,10020.0,27.144,27.2068,27.1171,27.1171,10020.0
2020-03-06 12:50:00,30.23,30.23,30.15,30.16,12102.0,27.135,27.135,27.0632,27.0722,12102.0
2020-03-06 12:55:00,30.19,30.2,30.13,30.16,8400.0,27.0991,27.1081,27.0452,27.0722,8400.0
2020-03-06 13:00:00,30.17,30.29,30.16,30.26,9490.0,27.0812,27.1889,27.0722,27.1619,9490.0
2020-03-06 13:05:00,30.27,30.34,30.25,30.25,7960.0,27.1709,27.2337,27.153,27.153,7960.0
2020-03-06 13:10:00,30.25,30.25,30.17,30.18,8078.0,27.153,27.153,27.0812,27.0901,8078.0
2020-03-06 13:15:00,30.2,30.25,30.17,30.2,9842.0,27.1081,27.153,27.0812,27.1081,9842.0
2020-03-06 13:20:00,30.22,30.35,30.22,30.34,12400.0,27.126,27.2427,27.126,27.2337,12400.0
2020-03-06 13:25:00,30.32,30.33,30.22,30.25,7306.0,27.2158,27.2248,27.126,27.153,7306.0
2020-03-06 13:30:00,30.25,30.32,30.21,30.22,7380.0,27.153,27.2158,27.1171,27.126,7380.0
2020-03-06 13:35:00,30.21,30.27,30.17,30.25,6348.0,27.1171,27.1709,27.0812,27.153,6348.0
2020-03-06 13:40:00,30.25,30.3,30.19,30.2,5200.0,27.153,27.1978,27.0991,27.1081,5200.0
2020-03-06 13:45:00,30.2,30.21,30.09,30.11,6300.0,27.1081,27.1171,27.0093,27.0273,6300.0
2020-03-06 13:50:00,30.1,30.14,30.04,30.04,5948.0,27.0183,27.0542,26.9645,26.9645,5948.0
2020-03-06 13:55:00,30.06,30.11,30.06,30.1,6100.0,26.9824,27.0273,26.9824,27.0183,6100.0
2020-03-06 14:00:00,30.1,30.1,30.02,30.04,9400.0,27.0183,27.0183,26.9465,26.9645,9400.0
2020-03-06 14:05:00,30.04,30.09,30.0,30.0,8986.0,26.9645,27.0093,26.9286,26.9286,8986.0
2020-03-06 14:10:00,30.0,30.07,30.0,30.06,38164.0,26.9286,26.9914,26.9286,26.9824,38164.0
2020-03-06 14:15:00,30.03,30.04,30.0,30.01,7284.0,26.9555,26.9645,26.9286,26.9375,7284.0
2020-03-06 14:20:00,30.0,30.03,29.97,30.03,6724.0,26.9286,26.9555,26.9016,26.9555,6724.0
2020-03-06 14:25:00,30.05,30.06,29.97,29.99,9302.0,26.9734,26.9824,26.9016,26.9196,9302.0
2020-03-06 14:30:00,29.99,30.0,29.83,29.83,6600.0,26.9196,26.9286,26.776,26.776,6600.0
2020-03-06 14:35:00,29.83,29.83,29.72,29.72,15386.0,26.776,26.776,26.6772,26.6772,15386.0
2020-03-06 14:40:00,29.73,29.75,29.63,29.71,53828.0,26.6862,26.7042,26.5964,26.6682,53828.0
2020-03-06 14:45:00,29.7,29.75,29.66,29.66,14446.0,26.6593,26.7042,26.6234,26.6234,14446.0
2020-03-06 14:50:00,29.66,29.67,29.6,29.65,36210.0,26.6234,26.6323,26.5695,26.6144,36210.0
2020-03-06 14:55:00,29.65,29.77,29.64,29.7,14374.0,26.6144,26.7221,26.6054,26.6593,14374.0
2020-03-06 15:00:00,29.68,29.73,29.65,29.71,15136.0,26.6413,26.6862,26.6144,26.6682,15136.0
2020-03-06 15:05:00,29.68,29.71,29.62,29.68,50800.0,26.6413,26.6682,26.5875,26.6413,50800.0
2020-03-06 15:10:00,29.68,29.83,29.68,29.71,31816.0,26.6413,26.776,26.6413,26.6682,31816.0
2020-03-06 15:15:00,29.71,29.78,29.71,29.74,31434.0,26.6682,26.7311,26.6682,26.6952,31434.0
2020-03-06 15:20:00,29.77,29.78,29.7,29.73,41642.0,26.7221,26.7311,26.6593,26.6862,41642.0
2020-03-06 15:25:00,29.74,29.74,29.54,29.56,33830.0,26.6952,26.6952,26.5157,26.5336,33830.0
2020-03-06 15:30:00,29.54,29.81,29.54,29.79,52816.0,26.5157,26.758,26.5157,26.7401,52816.0
2020-03-06 15:35:00,29.8,29.89,29.77,29.82,45382.0,26.749,26.8298,26.7221,26.767,45382.0
2020-03-06 15:40:00,29.82,29.88,29.75,29.87,33446.0,26.767,26.8208,26.7042,26.8119,33446.0
2020-03-06 15:45:00,29.86,29.96,29.81,29.9,33134.0,26.8029,26.8927,26.758,26.8388,33134.0
2020-03-06 15:50:00,29.91,30.06,29.91,30.01,88978.0,26.8478,26.9824,26.8478,26.9375,88978.0
2020-03-06 15:55:00,30.01,30.13,29.99,30.08,122260.0,26.9375,27.0452,26.9196,27.0004,122260.0
2020-03-09 09:30:00,27.5,27.5,27.5,27.5,0.0,24.6845,24.6845,24.6845,24.6845,0.0
2020-03-09 09:35:00,27.5,27.5,27.5,27.5,0.0,24.6845,24.6845,24.6845,24.6845,0.0
2020-03-09 09:40:00,27.5,27.5,27.5,27.5,0.0,24.6845,24.6845,24.6845,24.6845,0.0
2020-03-09 09:45:00,27.5,27.5,27.5,27.5,0.0,24.6845,24.6845,24.6845,24.6845,0.0
2020-03-09 09:50:00,26.0,26.85,25.92,26.76,38108.0,23.3381,24.1011,23.2663,24.0203,38108.0
2020-03-09 09:55:00,26.85,28.44,26.84,27.91,52970.0,24.1011,25.5283,24.0921,25.0525,52970.0
2020-03-09 10:00:00,28.02,28.43,27.98,28.43,45168.0,25.1513,25.5193,25.1154,25.5193,45168.0
2020-03-09 10:05:00,28.38,28.76,28.32,28.65,34752.0,25.4744,25.8155,25.4206,25.7168,34752.0
2020-03-09 10:10:00,28.64,28.65,28.27,28.42,47178.0,25.7078,25.7168,25.3757,25.5103,47178.0
2020-03-09 10:15:00,28.47,28.75,28.38,28.71,39982.0,25.5552,25.8065,25.4744,25.7706,39982.0
2020-03-09 10:20:00,28.73,28.78,28.53,28.54,53992.0,25.7886,25.8335,25.6091,25.618,53992.0
2020-03-09 10:25:00,28.53,28.7,28.47,28.58,76328.0,25.6091,25.7617,25.5552,25.6539,76328.0
2020-03-09 10:30:00,28.63,28.68,28.49,28.67,45872.0,25.6988,25.7437,25.5732,25.7347,45872.0
2020-03-09 10:35:00,28.63,28.68,28.49,28.64,23346.0,25.6988,25.7437,25.5732,25.7078,23346.0
2020-03-09 10:40:00,28.66,28.69,28.55,28.6,23226.0,25.7257,25.7527,25.627,25.6719,23226.0
2020-03-09 10:45:00,28.62,28.66,28.54,28.54,20860.0,25.6898,25.7257,25.618,25.618,20860.0
2020-03-09 10:50:00,28.54,28.56,28.4,28.46,28176.0,25.618,25.636,25.4924,25.5462,28176.0
2020-03-09 10:55:00,28.46,28.48,28.31,28.32,38390.0,25.5462,25.5642,25.4116,25.4206,38390.0
2020-03-09 11:00:00,28.3,28.3,28.08,28.09,12868.0,25.4026,25.4026,25.2051,25.2141,12868.0
2020-03-09 11:05:00,28.1,28.19,28.08,28.11,16508.0,25.2231,25.3039,25.2051,25.2321,16508.0
2020-03-09 11:10:00,28.1,28.23,28.09,28.13,12638.0,25.2231,25.3398,25.2141,25.25,12638.0
2020-03-09 11:15:00,28.1,28.18,28.01,28.05,21300.0,25.2231,25.2949,25.1423,25.1782,21300.0
2020-03-09 11:20:00,28.02,28.15,27.93,28.14,18968.0,25.1513,25.268,25.0705,25.259,18968.0
2020-03-09 11:25:00,28.16,28.17,28.07,28.11,7142.0,25.2769,25.2859,25.1962,25.2321,7142.0
2020-03-09 11:30:00,28.07,28.11,28.05,28.08,9398.0,25.1962,25.2321,25.1782,25.2051,9398.0
2020-03-09 11:35:00,28.08,28.36,28.08,28.25,19174.0,25.2051,25.4565,25.2051,25.3577,19174.0
2020-03-09 11:40:00,28.25,28.28,28.22,28.27,16466.0,25.3577,25.3847,25.3308,25.3757,16466.0
2020-03-09 11:45:00,28.26,28.43,28.25,28.42,54020.0,25.3667,25.5193,25.3577,25.5103,54020.0
2020-03-09 11:50:00,28.42,28.43,28.29,28.37,61732.0,25.5103,25.5193,25.3936,25.4654,61732.0
2020-03-09 11:55:00,28.37,28.43,28.34,28.34,48448.0,25.4654,25.5193,25.4385,25.4385,48448.0
2020-03-09 12:00:00,28.34,28.43,28.3,28.43,21858.0,25.4385,25.5193,25.4026,25.5193,21858.0
2020-03-09 12:05:00,28.45,28.66,28.45,28.63,9170.0,25.5372,25.7257,25.5372,25.6988,9170.0
2020-03-09 12:10:00,28.65,28.68,28.46,28.48,8136.0,25.7168,25.7437,25.5462,25.5642,8136.0
2020-03-09 12:15:00,28.48,28.5,28.28,28.29,22208.0,25.5642,25.5821,25.3847,25.3936,22208.0
2020-03-09 12:20:00,28.27,28.28,28.08,28.08,16792.0,25.3757,25.3847,25.2051,25.2051,16792.0
2020-03-09 12:25:00,28.09,28.11,27.95,27.95,12240.0,25.2141,25.2321,25.0884,25.0884,12240.0
2020-03-09 12:30:00,27.98,28.07,27.95,27.95,19624.0,25.1154,25.1962,25.0884,25.0884,19624.0
2020-03-09 12:35:00,27.95,27.97,27.85,27.91,17894.0,25.0884,25.1064,24.9987,25.0525,17894.0
2020-03-09 12:40:00,27.88,27.96,27.76,27.77,15214.0,25.0256,25.0974,24.9179,24.9269,15214.0
2020-03-09 12:45:00,27.8,27.93,27.78,27.88,14660.0,24.9538,25.0705,24.9358,25.0256,14660.0
2020-03-09 12:50:00,27.88,27.92,27.8,27.82,11800.0,25.0256,25.0615,24.9538,24.9717,11800.0
2020-03-09 12:55:00,27.8,27.83,27.52,27.54,30970.0,24.9538,24.9807,24.7025,24.7204,30970.0
2020-03-09 13:00:00,27.55,27.72,27.52,27.62,13018.0,24.7294,24.882,24.7025,24.7922,13018.0
2020-03-09 13:05:00,27.61,27.71,27.6,27.65,10032.0,24.7832,24.873,24.7743,24.8192,10032.0
2020-03-09 13:10:00,27.65,27.75,27.63,27.73,9660.0,24.8192,24.9089,24.8012,24.891,9660.0
2020-03-09 13:15:00,27.69,27.69,27.57,27.66,9404.0,24.8551,24.8551,24.7473,24.8281,9404.0
2020-03-09 13:20:00,27.65,27.65,27.6,27.63,6998.0,24.8192,24.8192,24.7743,24.8012,6998.0
2020-03-09 13:25:00,27.61,27.63,27.58,27.59,17218.0,24.7832,24.8012,24.7563,24.7653,17218.0
2020-03-09 13:30:00,27.58,27.58,27.5,27.5,12896.0,24.7563,24.7563,24.6845,24.6845,12896.0
2020-03-09 13:35:00,27.5,27.52,27.5,27.5,17096.0,24.6845,24.7025,24.6845,24.6845,17096.0
2020-03-09 13:40:00,27.5,27.51,27.37,27.39,17164.0,24.6845,24.6935,24.5678,24.5858,17164.0
2020-03-09 13:45:00,27.4,27.46,27.3,27.3,12520.0,24.5947,24.6486,24.505,24.505,12520.0
2020-03-09 13:50:00,27.26,27.29,27.15,27.16,18834.0,24.4691,24.496,24.3703,24.3793,18834.0
2020-03-09 13:55:00,27.16,27.23,27.08,27.13,9666.0,24.3793,24.4422,24.3075,24.3524,9666.0
2020-03-09 14:00:00,27.13,27.16,27.09,27.13,15640.0,24.3524,24.3793,24.3165,24.3524,15640.0
2020-03-09 14:05:00,27.13,27.14,26.98,26.99,14966.0,24.3524,24.3614,24.2177,24.2267,14966.0
2020-03-09 14:10:00,26.96,27.1,26.95,27.01,17924.0,24.1998,24.3255,24.1908,24.2447,17924.0
2020-03-09 14:15:00,27.05,27.16,26.93,26.94,17290.0,24.2806,24.3793,24.1729,24.1818,17290.0
2020-03-09 14:20:00,26.94,27.14,26.94,27.07,20110.0,24.1818,24.3614,24.1818,24.2985,20110.0
2020-03-09 14:25:00,27.03,27.03,26.86,26.86,12586.0,24.2626,24.2626,24.11,24.11,12586.0
2020-03-09 14:30:00,26.86,26.89,26.81,26.88,21142.0,24.11,24.137,24.0652,24.128,21142.0
2020-03-09 14:35:00,26.87,26.94,26.8,26.93,21454.0,24.119,24.1818,24.0562,24.1729,21454.0
2020-03-09 14:40:00,26.93,26.94,26.74,26.77,23992.0,24.1729,24.1818,24.0023,24.0292,23992.0
2020-03-09 14:45:00,26.8,26.94,26.75,26.91,25010.0,24.0562,24.1818,24.0113,24.1549,25010.0
2020-03-09 14:50:00,26.92,27.11,26.91,27.11,20776.0,24.1639,24.3344,24.1549,24.3344,20776.0
2020-03-09 14:55:00,27.07,27.18,27.07,27.15,21066.0,24.2985,24.3973,24.2985,24.3703,21066.0
2020-03-09 15:00:00,27.15,27.2,27.01,27.18,24660.0,24.3703,24.4152,24.2447,24.3973,24660.0
2020-03-09 15:05:00,27.2,27.43,27.18,27.38,49012.0,24.4152,24.6217,24.3973,24.5768,49012.0
2020-03-09 15:10:00,27.38,27.47,27.31,27.31,36490.0,24.5768,24.6576,24.514,24.514,36490.0
2020-03-09 15:15:00,27.31,27.36,27.24,27.25,19436.0,24.514,24.5588,24.4511,24.4601,19436.0
2020-03-09 15:20:00,27.24,27.35,27.17,27.3,23700.0,24.4511,24.5499,24.3883,24.505,23700.0
2020-03-09 15:25:00,27.3,27.46,27.29,27.41,16876.0,24.505,24.6486,24.496,24.6037,16876.0
2020-03-09 15:30:00,27.39,27.39,27.23,27.34,34380.0,24.5858,24.5858,24.4422,24.5409,34380.0
2020-03-09 15:35:00,27.34,27.41,27.3,27.35,38568.0,24.5409,24.6037,24.505,24.5499,38568.0
2020-03-09 15:40:00,27.34,27.37,27.26,27.26,49672.0,24.5409,24.5678,24.4691,24.4691,49672.0
2020-03-09 15:45:00,27.24,27.28,27.14,27.17,64430.0,24.4511,24.487,24.3614,24.3883,64430.0
2020-03-09 15:50:00,27.18,27.19,26.98,27.04,117608.0,24.3973,24.4062,24.2177,24.2716,117608.0
2020-03-09 15:55:00,27.07,27.14,26.96,27.0,123534.0,24.2985,24.3614,24.1998,24.2357,123534.0
2020-03-10 09:30:00,27.98,28.25,27.98,28.25,27158.0,25.1154,25.3577,25.1154,25.3577,27158.0
2020-03-10 09:35:00,28.19,28.24,27.91,27.91,5230.0,25.3039,25.3487,25.0525,25.0525,5230.0
2020-03-10 09:40:00,27.86,27.86,27.75,27.77,3600.0,25.0077,25.0077,24.9089,24.9269,3600.0
2020-03-10 09:45:00,27.79,27.8,27.62,27.62,4600.0,24.9448,24.9538,24.7922,24.7922,4600.0
2020-03-10 09:50:00,27.61,27.66,27.55,27.65,7442.0,24.7832,24.8281,24.7294,24.8192,7442.0
2020-03-10 09:55:00,27.67,27.75,27.6,27.71,43886.0,24.8371,24.9089,24.7743,24.873,43886.0
2020-03-10 10:00:00,27.7,27.88,27.68,27.82,7662.0,24.864,25.0256,24.8461,24.9717,7662.0
2020-03-10 10:05:00,27.84,27.95,27.68,27.95,38304.0,24.9897,25.0884,24.8461,25.0884,38304.0
2020-03-10 10:10:00,27.97,28.0,27.84,27.9,21454.0,25.1064,25.1333,24.9897,25.0436,21454.0
2020-03-10 10:15:00,27.86,27.87,27.75,27.75,11216.0,25.0077,25.0166,24.9089,24.9089,11216.0
2020-03-10 10:20:00,27.75,27.83,27.59,27.59,13838.0,24.9089,24.9807,24.7653,24.7653,13838.0
2020-03-10 10:25:00,27.59,27.59,27.34,27.35,18968.0,24.7653,24.7653,24.5409,24.5499,18968.0
2020-03-10 10:30:00,27.35,27.37,27.3,27.36,13346.0,24.5499,24.5678,24.505,24.5588,13346.0
2020-03-10 10:35:00,27.4,27.4,27.26,27.26,12302.0,24.5947,24.5947,24.4691,24.4691,12302.0
2020-03-10 10:40:00,27.28,27.33,27.24,27.26,13148.0,24.487,24.5319,24.4511,24.4691,13148.0
2020-03-10 10:45:00,27.22,27.24,27.1,27.1,13832.0,24.4332,24.4511,24.3255,24.3255,13832.0
2020-03-10 10:50:00,27.1,27.11,26.95,27.01,27160.0,24.3255,24.3344,24.1908,24.2447,27160.0
2020-03-10 10:55:00,27.0,27.03,26.9,26.9,8170.0,24.2357,24.2626,24.1459,24.1459,8170.0
2020-03-10 11:00:00,26.89,26.96,26.87,26.93,10982.0,24.137,24.1998,24.119,24.1729,10982.0
2020-03-10 11:05:00,26.89,27.0,26.86,26.96,14148.0,24.137,24.2357,24.11,24.1998,14148.0
2020-03-10 11:10:00,26.92,26.92,26.71,26.71,8574.0,24.1639,24.1639,23.9754,23.9754,8574.0
2020-03-10 11:15:00,26.71,26.78,26.67,26.7,13226.0,23.9754,24.0382,23.9395,23.9664,13226.0
2020-03-10 11:20:00,26.65,26.72,26.57,26.58,30660.0,23.9215,23.9844,23.8497,23.8587,30660.0
2020-03-10 11:25:00,26.58,26.58,26.32,26.33,24302.0,23.8587,23.8587,23.6253,23.6343,24302.0
2020-03-10 11:30:00,26.35,26.41,26.25,26.29,25320.0,23.6522,23.7061,23.5625,23.5984,25320.0
2020-03-10 11:35:00,26.28,26.3,26.22,26.3,18874.0,23.5894,23.6074,23.5356,23.6074,18874.0
2020-03-10 11:40:00,26.29,26.36,26.23,26.36,16656.0,23.5984,23.6612,23.5445,23.6612,16656.0
2020-03-10 11:45:00,26.38,26.57,26.35,26.56,25794.0,23.6792,23.8497,23.6522,23.8407,25794.0
2020-03-10 11:50:00,26.59,26.61,26.41,26.41,5888.0,23.8677,23.8856,23.7061,23.7061,5888.0
2020-03-10 11:55:00,26.41,26.5,26.41,26.5,9376.0,23.7061,23.7869,23.7061,23.7869,9376.0
2020-03-10 12:00:00,26.52,26.74,26.51,26.71,12386.0,23.8048,24.0023,23.7959,23.9754,12386.0
2020-03-10 12:05:00,26.68,26.75,26.43,26.58,48120.0,23.9485,24.0113,23.7241,23.8587,48120.0
2020-03-10 12:10:00,26.61,26.71,26.57,26.67,15550.0,23.8856,23.9754,23.8497,23.9395,15550.0
2020-03-10 12:15:00,26.7,26.83,26.7,26.83,14538.0,23.9664,24.0831,23.9664,24.0831,14538.0
2020-03-10 12:20:00,26.83,26.87,26.74,26.77,7094.0,24.0831,24.119,24.0023,24.0292,7094.0
2020-03-10 12:25:00,26.73,26.76,26.62,26.62,10192.0,23.9933,24.0203,23.8946,23.8946,10192.0
2020-03-10 12:30:00,26.58,26.6,26.39,26.42,17680.0,23.8587,23.8767,23.6882,23.7151,17680.0
2020-03-10 12:35:00,26.42,26.56,26.42,26.5,4200.0,23.7151,23.8407,23.7151,23.7869,4200.0
2020-03-10 12:40:00,26.49,26.63,26.45,26.61,11234.0,23.7779,23.9036,23.742,23.8856,11234.0
2020-03-10 12:45:00,26.61,26.67,26.5,26.5,10200.0,23.8856,23.9395,23.7869,23.7869,10200.0
2020-03-10 12:50:00,26.54,26.61,26.5,26.59,5244.0,23.8228,23.8856,23.7869,23.8677,5244.0
2020-03-10 12:55:00,26.63,26.68,26.6,26.63,11626.0,23.9036,23.9485,23.8767,23.9036,11626.0
2020-03-10 13:00:00,26.62,26.62,26.43,26.43,6800.0,23.8946,23.8946,23.7241,23.7241,6800.0
2020-03-10 13:05:00,26.46,26.65,26.38,26.61,7516.0,23.751,23.9215,23.6792,23.8856,7516.0
2020-03-10 13:10:00,26.63,26.81,26.63,26.78,38176.0,23.9036,24.0652,23.9036,24.0382,38176.0
2020-03-10 13:15:00,26.81,26.84,26.72,26.81,10632.0,24.0652,24.0921,23.9844,24.0652,10632.0
2020-03-10 13:20:00,26.81,26.85,26.75,26.75,24146.0,24.0652,24.1011,24.0113,24.0113,24146.0
2020-03-10 13:25:00,26.74,26.79,26.64,26.77,16024.0,24.0023,24.0472,23.9126,24.0292,16024.0
2020-03-10 13:30:00,26.75,26.91,26.74,26.89,29510.0,24.0113,24.1549,24.0023,24.137,29510.0
2020-03-10 13:35:00,26.89,26.91,26.78,26.81,56952.0,24.137,24.1549,24.0382,24.0652,56952.0
2020-03-10 13:40:00,26.82,26.89,26.79,26.88,22828.0,24.0741,24.137,24.0472,24.128,22828.0
2020-03-10 13:45:00,26.86,26.9,26.77,26.78,13842.0,24.11,24.1459,24.0292,24.0382,13842.0
2020-03-10 13:50:00,26.78,26.82,26.67,26.72,55752.0,24.0382,24.0741,23.9395,23.9844,55752.0
2020-03-10 13:55:00,26.73,26.73,26.65,26.69,42356.0,23.9933,23.9933,23.9215,23.9574,42356.0
2020-03-10 14:00:00,26.68,26.73,26.65,26.68,14206.0,23.9485,23.9933,23.9215,23.9485,14206.0
2020-03-10 14:05:00,26.67,26.8,26.67,26.79,6758.0,23.9395,24.0562,23.9395,24.0472,6758.0
2020-03-10 14:10:00,26.8,26.89,26.78,26.89,10370.0,24.0562,24.137,24.0382,24.137,10370.0
2020-03-10 14:15:00,26.92,27.0,26.9,27.0,11382.0,24.1639,24.2357,24.1459,24.2357,11382.0
2020-03-10 14:20:00,27.0,27.03,26.87,26.87,14006.0,24.2357,24.2626,24.119,24.119,14006.0
2020-03-10 14:25:00,26.84,26.99,26.83,26.98,9838.0,24.0921,24.2267,24.0831,24.2177,9838.0
2020-03-10 14:30:00,26.97,27.03,26.91,27.03,8370.0,24.2088,24.2626,24.1549,24.2626,8370.0
2020-03-10 14:35:00,27.04,27.17,27.04,27.14,19084.0,24.2716,24.3883,24.2716,24.3614,19084.0
2020-03-10 14:40:00,27.13,27.32,27.13,27.25,21792.0,24.3524,24.5229,24.3524,24.4601,21792.0
2020-03-10 14:45:00,27.23,27.42,27.23,27.41,6602.0,24.4422,24.6127,24.4422,24.6037,6602.0
2020-03-10 14:50:00,27.39,27.4,27.17,27.19,23118.0,24.5858,24.5947,24.3883,24.4062,23118.0
2020-03-10 14:55:00,27.21,27.3,27.15,27.23,13406.0,24.4242,24.505,24.3703,24.4422,13406.0
2020-03-10 15:00:00,27.27,27.39,27.23,27.39,15592.0,24.4781,24.5858,24.4422,24.5858,15592.0
2020-03-10 15:05:00,27.41,27.48,27.25,27.27,16238.0,24.6037,24.6666,24.4601,24.4781,16238.0
2020-03-10 15:10:00,27.27,27.4,27.24,27.31,14038.0,24.4781,24.5947,24.4511,24.514,14038.0
2020-03-10 15:15:00,27.28,27.33,27.19,27.27,37800.0,24.487,24.5319,24.4062,24.4781,37800.0
2020-03-10 15:20:00,27.28,27.32,27.15,27.15,17742.0,24.487,24.5229,24.3703,24.3703,17742.0
2020-03-10 15:25:00,27.15,27.18,27.13,27.14,23074.0,24.3703,24.3973,24.3524,24.3614,23074.0
2020-03-10 15:30:00,27.14,27.22,27.07,27.11,70738.0,24.3614,24.4332,24.2985,24.3344,70738.0
2020-03-10 15:35:00,27.1,27.25,27.09,27.25,22000.0,24.3255,24.4601,24.3165,24.4601,22000.0
2020-03-10 15:40:00,27.24,27.25,27.09,27.09,37020.0,24.4511,24.4601,24.3165,24.3165,37020.0
2020-03-10 15:45:00,27.1,27.27,27.09,27.24,40918.0,24.3255,24.4781,24.3165,24.4511,40918.0
2020-03-10 15:50:00,27.23,27.27,27.19,27.25,77142.0,24.4422,24.4781,24.4062,24.4601,77142.0
2020-03-10 15:55:00,27.25,27.33,27.24,27.33,122250.0,24.4601,24.5319,24.4511,24.5319,122250.0
2020-03-11 09:30:00,26.54,26.58,26.11,26.33,34262.0,23.8228,23.8587,23.4368,23.6343,34262.0
2020-03-11 09:35:00,26.36,26.59,26.13,26.14,19942.0,23.6612,23.8677,23.4548,23.4637,19942.0
2020-03-11 09:40:00,26.14,26.24,25.97,26.01,19546.0,23.4637,23.5535,23.3112,23.3471,19546.0
2020-03-11 09:45:00,26.04,26.21,25.9,25.9,19070.0,23.374,23.5266,23.2483,23.2483,19070.0
2020-03-11 09:50:00,25.91,26.1,25.77,26.06,20880.0,23.2573,23.4278,23.1316,23.3919,20880.0
2020-03-11 09:55:00,26.06,26.14,25.95,26.03,14648.0,23.3919,23.4637,23.2932,23.365,14648.0
2020-03-11 10:00:00,26.06,26.18,25.99,26.13,27264.0,23.3919,23.4997,23.3291,23.4548,27264.0
2020-03-11 10:05:00,26.13,26.24,26.0,26.18,39598.0,23.4548,23.5535,23.3381,23.4997,39598.0
2020-03-11 10:10:00,26.21,26.26,26.14,26.19,28958.0,23.5266,23.5715,23.4637,23.5086,28958.0
2020-03-11 10:15:00,26.18,26.36,26.13,26.33,26282.0,23.4997,23.6612,23.4548,23.6343,26282.0
2020-03-11 10:20:00,26.36,26.38,26.07,26.07,29990.0,23.6612,23.6792,23.4009,23.4009,29990.0
2020-03-11 10:25:00,26.05,26.09,25.85,25.85,23258.0,23.383,23.4189,23.2034,23.2034,23258.0
2020-03-11 10:30:00,25.86,25.87,25.69,25.74,18428.0,23.2124,23.2214,23.0598,23.1047,18428.0
2020-03-11 10:35:00,25.73,25.73,25.54,25.72,23000.0,23.0957,23.0957,22.9252,23.0867,23000.0
2020-03-11 10:40:00,25.68,25.76,25.56,25.59,7200.0,23.0508,23.1227,22.9431,22.9701,7200.0
2020-03-11 10:45:00,25.59,25.81,25.57,25.58,16096.0,22.9701,23.1675,22.9521,22.9611,16096.0
2020-03-11 10:50:00,25.57,25.71,25.53,25.56,13360.0,22.9521,23.0778,22.9162,22.9431,13360.0
2020-03-11 10:55:00,25.59,25.67,25.46,25.63,25036.0,22.9701,23.0419,22.8534,23.006,25036.0
2020-03-11 11:00:00,25.64,25.68,25.47,25.47,15800.0,23.0149,23.0508,22.8623,22.8623,15800.0
2020-03-11 11:05:00,25.48,25.52,25.41,25.49,19734.0,22.8713,22.9072,22.8085,22.8803,19734.0
2020-03-11 11:10:00,25.47,25.49,25.39,25.43,10500.0,22.8623,22.8803,22.7905,22.8264,10500.0
2020-03-11 11:15:00,25.42,25.47,25.32,25.35,22580.0,22.8175,22.8623,22.7277,22.7546,22580.0
2020-03-11 11:20:00,25.35,25.41,25.32,25.36,17718.0,22.7546,22.8085,22.7277,22.7636,17718.0
2020-03-11 11:25:00,25.33,25.49,25.3,25.49,17014.0,22.7367,22.8803,22.7097,22.8803,17014.0
2020-03-11 11:30:00,25.44,25.51,25.35,25.49,9968.0,22.8354,22.8982,22.7546,22.8803,9968.0
2020-03-11 11:35:00,25.52,25.58,25.43,25.56,9800.0,22.9072,22.9611,22.8264,22.9431,9800.0
2020-03-11 11:40:00,25.56,25.58,25.45,25.47,12466.0,22.9431,22.9611,22.8444,22.8623,12466.0
2020-03-11 11:45:00,25.44,25.49,25.33,25.38,12308.0,22.8354,22.8803,22.7367,22.7816,12308.0
2020-03-11 11:50:00,25.39,25.48,25.37,25.37,11720.0,22.7905,22.8713,22.7726,22.7726,11720.0
2020-03-11 11:55:00,25.36,25.43,25.28,25.43,22958.0,22.7636,22.8264,22.6918,22.8264,22958.0
2020-03-11 12:00:00,25.41,25.44,25.32,25.43,19076.0,22.8085,22.8354,22.7277,22.8264,19076.0
2020-03-11 12:05:00,25.43,25.53,25.41,25.52,19804.0,22.8264,22.9162,22.8085,22.9072,19804.0
2020-03-11 12:10:00,25.53,25.66,25.5,25.64,12314.0,22.9162,23.0329,22.8893,23.0149,12314.0
2020-03-11 12:15:00,25.64,25.86,25.64,25.8,23130.0,23.0149,23.2124,23.0149,23.1586,23130.0
2020-03-11 12:20:00,25.8,25.83,25.7,25.71,20414.0,23.1586,23.1855,23.0688,23.0778,20414.0
2020-03-11 12:25:00,25.68,25.69,25.56,25.57,21172.0,23.0508,23.0598,22.9431,22.9521,21172.0
2020-03-11 12:30:00,25.58,25.59,25.36,25.36,11928.0,22.9611,22.9701,22.7636,22.7636,11928.0
2020-03-11 12:35:00,25.37,25.39,25.26,25.26,22174.0,22.7726,22.7905,22.6738,22.6738,22174.0
2020-03-11 12:40:00,25.25,25.29,25.17,25.17,20540.0,22.6649,22.7008,22.5931,22.5931,20540.0
2020-03-11 12:45:00,25.15,25.25,25.13,25.18,26508.0,22.5751,22.6649,22.5572,22.602,26508.0
2020-03-11 12:50:00,25.18,25.25,25.13,25.13,21374.0,22.602,22.6649,22.5572,22.5572,21374.0
2020-03-11 12:55:00,25.09,25.14,25.03,25.05,18884.0,22.5212,22.5661,22.4674,22.4853,18884.0
2020-03-11 13:00:00,25.06,25.07,24.96,24.97,42972.0,22.4943,22.5033,22.4046,22.4135,42972.0
2020-03-11 13:05:00,24.97,25.01,24.91,24.92,17060.0,22.4135,22.4494,22.3597,22.3687,17060.0
2020-03-11 13:10:00,24.92,25.0,24.91,24.92,27510.0,22.3687,22.4405,22.3597,22.3687,27510.0
2020-03-11 13:15:00,24.92,24.99,24.86,24.87,34246.0,22.3687,22.4315,22.3148,22.3238,34246.0
2020-03-11 13:20:00,24.86,25.04,24.82,25.0,44848.0,22.3148,22.4764,22.2789,22.4405,44848.0
2020-03-11 13:25:00,25.0,25.2,24.99,25.12,24240.0,22.4405,22.62,22.4315,22.5482,24240.0
2020-03-11 13:30:00,25.13,25.19,25.11,25.11,20244.0,22.5572,22.611,22.5392,22.5392,20244.0
2020-03-11 13:35:00,25.09,25.1,25.0,25.0,26352.0,22.5212,22.5302,22.4405,22.4405,26352.0
2020-03-11 13:40:00,25.0,25.0,24.93,24.97,29680.0,22.4405,22.4405,22.3776,22.4135,29680.0
2020-03-11 13:45:00,24.96,25.1,24.96,25.03,39392.0,22.4046,22.5302,22.4046,22.4674,39392.0
2020-03-11 13:50:00,25.04,25.05,24.95,24.98,26800.0,22.4764,22.4853,22.3956,22.4225,26800.0
2020-03-11 13:55:00,25.0,25.11,24.97,25.03,16124.0,22.4405,22.5392,22.4135,22.4674,16124.0
2020-03-11 14:00:00,25.04,25.07,24.95,24.95,11144.0,22.4764,22.5033,22.3956,22.3956,11144.0
2020-03-11 14:05:00,24.97,25.04,24.9,24.92,23484.0,22.4135,22.4764,22.3507,22.3687,23484.0
2020-03-11 14:10:00,24.91,24.93,24.88,24.88,11304.0,22.3597,22.3776,22.3327,22.3327,11304.0
2020-03-11 14:15:00,24.89,24.95,24.88,24.89,11686.0,22.3417,22.3956,22.3327,22.3417,11686.0
2020-03-11 14:20:00,24.88,24.9,24.85,24.9,11234.0,22.3327,22.3507,22.3058,22.3507,11234.0
2020-03-11 14:25:00,24.89,24.98,24.88,24.89,16636.0,22.3417,22.4225,22.3327,22.3417,16636.0
2020-03-11 14:30:00,24.89,25.01,24.88,24.94,18366.0,22.3417,22.4494,22.3327,22.3866,18366.0
2020-03-11 14:35:00,24.95,25.0,24.92,24.99,16244.0,22.3956,22.4405,22.3687,22.4315,16244.0
2020-03-11 14:40:00,24.99,25.11,24.92,24.92,20538.0,22.4315,22.5392,22.3687,22.3687,20538.0
2020-03-11 14:45:00,24.93,25.04,24.92,24.93,20432.0,22.3776,22.4764,22.3687,22.3776,20432.0
2020-03-11 14:50:00,24.93,25.06,24.91,24.94,30774.0,22.3776,22.4943,22.3597,22.3866,30774.0
2020-03-11 14:55:00,24.92,25.03,24.92,24.93,19948.0,22.3687,22.4674,22.3687,22.3776,19948.0
2020-03-11 15:00:00,24.94,24.95,24.75,24.77,24178.0,22.3866,22.3956,22.2161,22.234,24178.0
2020-03-11 15:05:00,24.76,24.78,24.67,24.7,42302.0,22.225,22.243,22.1442,22.1712,42302.0
2020-03-11 15:10:00,24.7,24.73,24.58,24.58,22892.0,22.1712,22.1981,22.0635,22.0635,22892.0
2020-03-11 15:15:00,24.58,24.68,24.57,24.65,24454.0,22.0635,22.1532,22.0545,22.1263,24454.0
2020-03-11 15:20:00,24.65,24.67,24.56,24.56,25362.0,22.1263,22.1442,22.0455,22.0455,25362.0
2020-03-11 15:25:00,24.55,24.67,24.54,24.65,23332.0,22.0365,22.1442,22.0276,22.1263,23332.0
2020-03-11 15:30:00,24.63,25.32,24.63,25.25,361436.0,22.1083,22.7277,22.1083,22.6649,361436.0
2020-03-11 15:35:00,25.25,25.59,25.24,25.56,86802.0,22.6649,22.9701,22.6559,22.9431,86802.0
2020-03-11 15:40:00,25.54,25.68,25.36,25.39,110986.0,22.9252,23.0508,22.7636,22.7905,110986.0
2020-03-11 15:45:00,25.4,25.51,25.32,25.47,70652.0,22.7995,22.8982,22.7277,22.8623,70652.0
2020-03-11 15:50:00,25.43,25.67,25.35,25.5,129820.0,22.8264,23.0419,22.7546,22.8893,129820.0
2020-03-11 15:55:00,25.49,25.71,25.48,25.49,205104.0,22.8803,23.0778,22.8713,22.8803,205104.0
2020-03-12 09:30:00,23.41,23.67,23.39,23.52,1400.0,21.0133,21.2466,20.9953,21.112,1400.0
2020-03-12 09:35:00,23.52,23.52,23.52,23.52,0.0,21.112,21.112,21.112,21.112,0.0
2020-03-12 09:40:00,23.52,23.52,23.52,23.52,0.0,21.112,21.112,21.112,21.112,0.0
2020-03-12 09:45:00,23.52,23.52,23.52,23.52,0.0,21.112,21.112,21.112,21.112,0.0
2020-03-12 09:50:00,23.52,23.52,23.52,23.52,0.0,21.112,21.112,21.112,21.112,0.0
2020-03-12 09:55:00,23.0,23.21,22.77,23.1,79974.0,20.6452,20.8337,20.4388,20.735,79974.0
2020-03-12 10:00:00,23.09,23.62,23.05,23.57,105942.0,20.726,21.2018,20.6901,21.1569,105942.0
2020-03-12 10:05:00,23.59,23.76,23.35,23.5,101058.0,21.1748,21.3274,20.9594,21.094,101058.0
2020-03-12 10:10:00,23.5,23.59,23.45,23.52,105370.0,21.094,21.1748,21.0492,21.112,105370.0
2020-03-12 10:15:00,23.49,23.55,23.21,23.21,118574.0,21.0851,21.1389,20.8337,20.8337,118574.0
2020-03-12 10:20:00,23.2,23.27,22.91,22.97,31912.0,20.8248,20.8876,20.5644,20.6183,31912.0
2020-03-12 10:25:00,22.85,22.91,22.57,22.61,36406.0,20.5106,20.5644,20.2593,20.2952,36406.0
2020-03-12 10:30:00,22.57,22.58,22.36,22.46,82550.0,20.2593,20.2682,20.0708,20.1605,82550.0
2020-03-12 10:35:00,22.45,22.52,22.28,22.45,66048.0,20.1515,20.2144,19.9989,20.1515,66048.0
2020-03-12 10:40:00,22.45,22.52,22.38,22.47,61562.0,20.1515,20.2144,20.0887,20.1695,61562.0
2020-03-12 10:45:00,22.47,22.63,22.45,22.61,54528.0,20.1695,20.3131,20.1515,20.2952,54528.0
2020-03-12 10:50:00,22.62,22.82,22.57,22.79,26320.0,20.3041,20.4837,20.2593,20.4567,26320.0
2020-03-12 10:55:00,22.78,22.79,22.47,22.47,37322.0,20.4478,20.4567,20.1695,20.1695,37322.0
2020-03-12 11:00:00,22.46,22.46,22.22,22.31,20700.0,20.1605,20.1605,19.9451,20.0259,20700.0
2020-03-12 11:05:00,22.3,22.39,22.29,22.39,25614.0,20.0169,20.0977,20.0079,20.0977,25614.0
2020-03-12 11:10:00,22.38,22.42,22.14,22.18,19898.0,20.0887,20.1246,19.8733,19.9092,19898.0
2020-03-12 11:15:00,22.2,22.31,22.16,22.16,31274.0,19.9271,20.0259,19.8912,19.8912,31274.0
2020-03-12 11:20:00,22.15,22.23,22.14,22.14,14284.0,19.8823,19.9541,19.8733,19.8733,14284.0
2020-03-12 11:25:00,22.15,22.18,22.0,22.02,29558.0,19.8823,19.9092,19.7476,19.7656,29558.0
2020-03-12 11:30:00,22.05,22.09,21.89,21.89,30528.0,19.7925,19.8284,19.6489,19.6489,30528.0
2020-03-12 11:35:00,21.92,21.94,21.83,21.83,26224.0,19.6758,19.6938,19.595,19.595,26224.0
2020-03-12 11:40:00,21.84,21.86,21.78,21.81,22346.0,19.604,19.6219,19.5501,19.5771,22346.0
2020-03-12 11:45:00,21.81,21.81,21.72,21.74,15282.0,19.5771,19.5771,19.4963,19.5142,15282.0
2020-03-12 11:50:00,21.74,21.76,21.68,21.75,23446.0,19.5142,19.5322,19.4604,19.5232,23446.0
2020-03-12 11:55:00,21.77,21.84,21.75,21.78,24556.0,19.5412,19.604,19.5232,19.5501,24556.0
2020-03-12 12:00:00,21.79,21.93,21.77,21.88,26206.0,19.5591,19.6848,19.5412,19.6399,26206.0
2020-03-12 12:05:00,21.89,22.09,21.88,22.09,35920.0,19.6489,19.8284,19.6399,19.8284,35920.0
2020-03-12 12:10:00,22.08,22.09,21.92,21.98,36980.0,19.8194,19.8284,19.6758,19.7297,36980.0
2020-03-12 12:15:00,21.97,22.1,21.95,22.03,13344.0,19.7207,19.8374,19.7027,19.7745,13344.0
2020-03-12 12:20:00,22.0,22.28,22.0,22.25,185944.0,19.7476,19.9989,19.7476,19.972,185944.0
2020-03-12 12:25:00,22.25,22.45,22.24,22.42,30108.0,19.972,20.1515,19.963,20.1246,30108.0
2020-03-12 12:30:00,22.42,22.42,22.36,22.36,24456.0,20.1246,20.1246,20.0708,20.0708,24456.0
2020-03-12 12:35:00,22.35,22.36,22.22,22.24,13900.0,20.0618,20.0708,19.9451,19.963,13900.0
2020-03-12 12:40:00,22.21,22.21,22.13,22.16,14284.0,19.9361,19.9361,19.8643,19.8912,14284.0
2020-03-12 12:45:00,22.15,22.16,22.1,22.1,13498.0,19.8823,19.8912,19.8374,19.8374,13498.0
2020-03-12 12:50:00,22.1,22.32,21.99,22.27,44318.0,19.8374,20.0348,19.7386,19.99,44318.0
2020-03-12 12:55:00,22.23,22.62,22.19,22.57,21580.0,19.9541,20.3041,19.9182,20.2593,21580.0
2020-03-12 13:00:00,22.53,22.75,22.29,22.73,43706.0,20.2233,20.4208,20.0079,20.4029,43706.0
2020-03-12 13:05:00,22.74,22.97,22.73,22.9,35278.0,20.4118,20.6183,20.4029,20.5555,35278.0
2020-03-12 13:10:00,22.9,22.96,22.57,22.58,24518.0,20.5555,20.6093,20.2593,20.2682,24518.0
2020-03-12 13:15:00,22.57,22.64,22.35,22.35,11532.0,20.2593,20.3221,20.0618,20.0618,11532.0
2020-03-12 13:20:00,22.38,22.41,22.28,22.28,12294.0,20.0887,20.1156,19.9989,19.9989,12294.0
2020-03-12 13:25:00,22.28,22.28,22.17,22.25,17510.0,19.9989,19.9989,19.9002,19.972,17510.0
2020-03-12 13:30:00,22.21,22.25,22.1,22.15,26212.0,19.9361,19.972,19.8374,19.8823,26212.0
2020-03-12 13:35:00,22.15,22.15,21.96,21.96,18994.0,19.8823,19.8823,19.7117,19.7117,18994.0
2020-03-12 13:40:00,21.91,21.97,21.8,21.8,17900.0,19.6668,19.7207,19.5681,19.5681,17900.0
2020-03-12 13:45:00,21.8,22.11,21.75,22.11,17486.0,19.5681,19.8463,19.5232,19.8463,17486.0
2020-03-12 13:50:00,22.11,22.11,21.93,21.97,17268.0,19.8463,19.8463,19.6848,19.7207,17268.0
2020-03-12 13:55:00,21.95,22.13,21.93,22.12,11412.0,19.7027,19.8643,19.6848,19.8553,11412.0
2020-03-12 14:00:00,22.11,22.2,22.03,22.12,21354.0,19.8463,19.9271,19.7745,19.8553,21354.0
2020-03-12 14:05:00,22.14,22.22,22.14,22.18,19288.0,19.8733,19.9451,19.8733,19.9092,19288.0
2020-03-12 14:10:00,22.17,22.21,22.05,22.06,13590.0,19.9002,19.9361,19.7925,19.8015,13590.0
2020-03-12 14:15:00,22.04,22.11,21.98,22.0,37072.0,19.7835,19.8463,19.7297,19.7476,37072.0
2020-03-12 14:20:00,22.01,22.01,21.86,21.91,10842.0,19.7566,19.7566,19.6219,19.6668,10842.0
2020-03-12 14:25:00,21.9,21.95,21.86,21.86,27318.0,19.6578,19.7027,19.6219,19.6219,27318.0
2020-03-12 14:30:00,21.84,21.89,21.8,21.83,19742.0,19.604,19.6489,19.5681,19.595,19742.0
2020-03-12 14:35:00,21.85,21.85,21.78,21.79,16040.0,19.613,19.613,19.5501,19.5591,16040.0
2020-03-12 14:40:00,21.78,21.85,21.77,21.79,48396.0,19.5501,19.613,19.5412,19.5591,48396.0
2020-03-12 14:45:00,21.79,21.91,21.75,21.91,27104.0,19.5591,19.6668,19.5232,19.6668,27104.0
2020-03-12 14:50:00,21.91,22.0,21.91,21.95,30098.0,19.6668,19.7476,19.6668,19.7027,30098.0
2020-03-12 14:55:00,21.95,21.95,21.88,21.88,23768.0,19.7027,19.7027,19.6399,19.6399,23768.0
2020-03-12 15:00:00,21.88,22.0,21.88,21.98,18140.0,19.6399,19.7476,19.6399,19.7297,18140.0
2020-03-12 15:05:00,21.97,22.09,21.97,22.08,19898.0,19.7207,19.8284,19.7207,19.8194,19898.0
2020-03-12 15:10:00,22.07,22.09,21.97,21.97,18486.0,19.8104,19.8284,19.7207,19.7207,18486.0
2020-03-12 15:15:00,21.97,21.99,21.96,21.98,21076.0,19.7207,19.7386,19.7117,19.7297,21076.0
2020-03-12 15:20:00,21.98,21.99,21.88,21.88,81642.0,19.7297,19.7386,19.6399,19.6399,81642.0
2020-03-12 15:25:00,21.88,21.89,21.81,21.81,22826.0,19.6399,19.6489,19.5771,19.5771,22826.0
2020-03-12 15:30:00,21.81,21.81,21.76,21.77,30878.0,19.5771,19.5771,19.5322,19.5412,30878.0
2020-03-12 15:35:00,21.77,21.81,21.76,21.79,27068.0,19.5412,19.5771,19.5322,19.5591,27068.0
2020-03-12 15:40:00,21.79,21.92,21.77,21.78,50370.0,19.5591,19.6758,19.5412,19.5501,50370.0
2020-03-12 15:45:00,21.79,21.81,21.6,21.6,195326.0,19.5591,19.5771,19.3886,19.3886,195326.0
2020-03-12 15:50:00,21.58,21.68,21.41,21.56,130558.0,19.3706,19.4604,19.218,19.3527,130558.0
2020-03-12 15:55:00,21.56,21.56,21.31,21.32,450112.0,19.3527,19.3527,19.1283,19.1372,450112.0
2020-03-13 09:30:00,22.93,23.03,22.5,22.82,78362.0,20.5824,20.6722,20.1964,20.4837,78362.0
2020-03-13 09:35:00,22.74,22.78,21.96,21.96,26164.0,20.4118,20.4478,19.7117,19.7117,26164.0
2020-03-13 09:40:00,21.99,21.99,21.5,21.67,40292.0,19.7386,19.7386,19.2988,19.4514,40292.0
2020-03-13 09:45:00,21.67,21.93,21.65,21.8,31844.0,19.4514,19.6848,19.4334,19.5681,31844.0
2020-03-13 09:50:00,21.82,21.83,21.51,21.52,26186.0,19.586,19.595,19.3078,19.3168,26186.0
2020-03-13 09:55:00,21.51,21.56,21.4,21.43,40384.0,19.3078,19.3527,19.209,19.236,40384.0
2020-03-13 10:00:00,21.41,21.91,21.4,21.84,33376.0,19.218,19.6668,19.209,19.604,33376.0
2020-03-13 10:05:00,21.81,21.86,21.72,21.72,32976.0,19.5771,19.6219,19.4963,19.4963,32976.0
2020-03-13 10:10:00,21.7,21.71,21.59,21.66,18758.0,19.4783,19.4873,19.3796,19.4424,18758.0
2020-03-13 10:15:00,21.65,22.0,21.65,22.0,23218.0,19.4334,19.7476,19.4334,19.7476,23218.0
2020-03-13 10:20:00,22.0,22.22,21.85,22.17,17912.0,19.7476,19.9451,19.613,19.9002,17912.0
2020-03-13 10:25:00,22.2,22.25,21.99,21.99,186698.0,19.9271,19.972,19.7386,19.7386,186698.0
2020-03-13 10:30:00,21.99,22.21,21.96,22.18,24044.0,19.7386,19.9361,19.7117,19.9092,24044.0
2020-03-13 10:35:00,22.18,22.25,22.14,22.25,15454.0,19.9092,19.972,19.8733,19.972,15454.0
2020-03-13 10:40:00,22.25,22.43,22.25,22.37,12990.0,19.972,20.1336,19.972,20.0797,12990.0
2020-03-13 10:45:00,22.35,22.35,22.23,22.24,12066.0,20.0618,20.0618,19.9541,19.963,12066.0
2020-03-13 10:50:00,22.25,22.29,22.11,22.13,20280.0,19.972,20.0079,19.8463,19.8643,20280.0
2020-03-13 10:55:00,22.11,22.11,21.81,21.81,17242.0,19.8463,19.8463,19.5771,19.5771,17242.0
2020-03-13 11:00:00,21.84,22.0,21.83,21.97,18868.0,19.604,19.7476,19.595,19.7207,18868.0
2020-03-13 11:05:00,21.95,21.98,21.89,21.93,9808.0,19.7027,19.7297,19.6489,19.6848,9808.0
2020-03-13 11:10:00,21.9,21.96,21.79,21.91,20954.0,19.6578,19.7117,19.5591,19.6668,20954.0
2020-03-13 11:15:00,21.91,21.91,21.61,21.7,23448.0,19.6668,19.6668,19.3975,19.4783,23448.0
2020-03-13 11:20:00,21.71,21.71,21.5,21.5,12002.0,19.4873,19.4873,19.2988,19.2988,12002.0
2020-03-13 11:25:00,21.49,21.5,21.22,21.22,17538.0,19.2898,19.2988,19.0475,19.0475,17538.0
2020-03-13 11:30:00,21.16,21.18,20.98,21.0,24218.0,18.9936,19.0116,18.832,18.85,24218.0
2020-03-13 11:35:00,21.02,21.06,20.75,20.75,51426.0,18.8679,18.9038,18.6256,18.6256,51426.0
2020-03-13 11:40:00,20.79,20.79,20.62,20.64,18468.0,18.6615,18.6615,18.5089,18.5268,18468.0
2020-03-13 11:45:00,20.62,20.68,20.54,20.59,16910.0,18.5089,18.5628,18.4371,18.482,16910.0
2020-03-13 11:50:00,20.57,20.68,20.57,20.62,19004.0,18.464,18.5628,18.464,18.5089,19004.0
2020-03-13 11:55:00,20.65,20.9,20.64,20.74,24866.0,18.5358,18.7602,18.5268,18.6166,24866.0
2020-03-13 12:00:00,20.75,20.76,20.58,20.61,37402.0,18.6256,18.6346,18.473,18.4999,37402.0
2020-03-13 12:05:00,20.61,20.79,20.57,20.79,14930.0,18.4999,18.6615,18.464,18.6615,14930.0
2020-03-13 12:10:00,20.77,20.87,20.69,20.78,20460.0,18.6435,18.7333,18.5717,18.6525,20460.0
2020-03-13 12:15:00,20.78,20.84,20.75,20.84,38706.0,18.6525,18.7064,18.6256,18.7064,38706.0
2020-03-13 12:20:00,20.84,20.88,20.64,20.64,23902.0,18.7064,18.7423,18.5268,18.5268,23902.0
2020-03-13 12:25:00,20.66,20.82,20.61,20.78,15114.0,18.5448,18.6884,18.4999,18.6525,15114.0
2020-03-13 12:30:00,20.79,21.07,20.79,21.07,128732.0,18.6615,18.9128,18.6615,18.9128,128732.0
2020-03-13 12:35:00,21.07,21.29,21.06,21.29,13588.0,18.9128,19.1103,18.9038,19.1103,13588.0
2020-03-13 12:40:00,21.31,21.38,21.27,21.35,20450.0,19.1283,19.1911,19.0923,19.1642,20450.0
2020-03-13 12:45:00,21.33,21.35,21.23,21.33,16214.0,19.1462,19.1642,19.0564,19.1462,16214.0
2020-03-13 12:50:00,21.34,21.38,21.27,21.35,27720.0,19.1552,19.1911,19.0923,19.1642,27720.0
2020-03-13 12:55:00,21.35,21.52,21.34,21.38,22068.0,19.1642,19.3168,19.1552,19.1911,22068.0
2020-03-13 13:00:00,21.37,21.54,21.36,21.39,26746.0,19.1821,19.3347,19.1731,19.2001,26746.0
2020-03-13 13:05:00,21.4,21.52,21.37,21.5,11782.0,19.209,19.3168,19.1821,19.2988,11782.0
2020-03-13 13:10:00,21.49,21.6,21.42,21.59,19820.0,19.2898,19.3886,19.227,19.3796,19820.0
2020-03-13 13:15:00,21.59,21.61,21.5,21.56,23384.0,19.3796,19.3975,19.2988,19.3527,23384.0
2020-03-13 13:20:00,21.56,21.71,21.54,21.71,12476.0,19.3527,19.4873,19.3347,19.4873,12476.0
2020-03-13 13:25:00,21.68,21.85,21.68,21.72,27288.0,19.4604,19.613,19.4604,19.4963,27288.0
2020-03-13 13:30:00,21.72,21.8,21.65,21.68,34204.0,19.4963,19.5681,19.4334,19.4604,34204.0
2020-03-13 13:35:00,21.68,21.73,21.66,21.71,21848.0,19.4604,19.5053,19.4424,19.4873,21848.0
2020-03-13 13:40:00,21.71,21.83,21.71,21.79,12410.0,19.4873,19.595,19.4873,19.5591,12410.0
2020-03-13 13:45:00,21.81,21.99,21.81,21.98,17208.0,19.5771,19.7386,19.5771,19.7297,17208.0
2020-03-13 13:50:00,21.97,21.99,21.92,21.93,27480.0,19.7207,19.7386,19.6758,19.6848,27480.0
2020-03-13 13:55:00,21.92,21.92,21.75,21.86,26152.0,19.6758,19.6758,19.5232,19.6219,26152.0
2020-03-13 14:00:00,21.86,21.91,21.77,21.83,26042.0,19.6219,19.6668,19.5412,19.595,26042.0
2020-03-13 14:05:00,21.82,21.86,21.68,21.7,26674.0,19.586,19.6219,19.4604,19.4783,26674.0
2020-03-13 14:10:00,21.71,21.71,21.54,21.55,35284.0,19.4873,19.4873,19.3347,19.3437,35284.0
2020-03-13 14:15:00,21.52,21.59,21.41,21.41,51036.0,19.3168,19.3796,19.218,19.218,51036.0
2020-03-13 14:20:00,21.43,21.61,21.43,21.57,38350.0,19.236,19.3975,19.236,19.3616,38350.0
2020-03-13 14:25:00,21.55,21.55,21.37,21.42,13764.0,19.3437,19.3437,19.1821,19.227,13764.0
2020-03-13 14:30:00,21.46,21.61,21.43,21.61,15182.0,19.2629,19.3975,19.236,19.3975,15182.0
2020-03-13 14:35:00,21.64,21.67,21.49,21.5,24508.0,19.4245,19.4514,19.2898,19.2988,24508.0
2020-03-13 14:40:00,21.5,21.78,21.49,21.78,22582.0,19.2988,19.5501,19.2898,19.5501,22582.0
2020-03-13 14:45:00,21.79,21.9,21.73,21.74,31070.0,19.5591,19.6578,19.5053,19.5142,31070.0
2020-03-13 14:50:00,21.74,21.75,21.59,21.65,31524.0,19.5142,19.5232,19.3796,19.4334,31524.0
2020-03-13 14:55:00,21.61,21.78,21.59,21.59,23582.0,19.3975,19.5501,19.3796,19.3796,23582.0
2020-03-13 15:00:00,21.54,21.79,21.54,21.6,30468.0,19.3347,19.5591,19.3347,19.3886,30468.0
2020-03-13 15:05:00,21.6,21.78,21.58,21.72,32104.0,19.3886,19.5501,19.3706,19.4963,32104.0
2020-03-13 15:10:00,21.72,21.85,21.63,21.75,41742.0,19.4963,19.613,19.4155,19.5232,41742.0
2020-03-13 15:15:00,21.75,21.82,21.65,21.73,26130.0,19.5232,19.586,19.4334,19.5053,26130.0
2020-03-13 15:20:00,21.73,21.79,21.72,21.76,26426.0,19.5053,19.5591,19.4963,19.5322,26426.0
2020-03-13 15:25:00,21.75,21.79,21.7,21.74,34906.0,19.5232,19.5591,19.4783,19.5142,34906.0
2020-03-13 15:30:00,21.76,21.79,21.54,21.64,34930.0,19.5322,19.5591,19.3347,19.4245,34930.0
2020-03-13 15:35:00,21.64,21.89,21.61,21.85,47176.0,19.4245,19.6489,19.3975,19.613,47176.0
2020-03-13 15:40:00,21.85,22.06,21.82,21.93,50706.0,19.613,19.8015,19.586,19.6848,50706.0
2020-03-13 15:45:00,21.93,22.1,21.93,22.08,95832.0,19.6848,19.8374,19.6848,19.8194,95832.0
2020-03-13 15:50:00,22.08,22.45,22.08,22.42,180146.0,19.8194,20.1515,19.8194,20.1246,180146.0
2020-03-13 15:55:00,22.42,22.74,22.31,22.74,307508.0,20.1246,20.4118,20.0259,20.4118,307508.0
2020-03-16 09:30:00,20.75,20.75,20.75,20.75,0.0,18.6256,18.6256,18.6256,18.6256,0.0
2020-03-16 09:35:00,20.75,20.75,20.75,20.75,0.0,18.6256,18.6256,18.6256,18.6256,0.0
2020-03-16 09:40:00,20.75,20.75,20.75,20.75,0.0,18.6256,18.6256,18.6256,18.6256,0.0
2020-03-16 09:45:00,20.01,20.61,20.0,20.03,59366.0,17.9613,18.4999,17.9524,17.9793,59366.0
2020-03-16 09:50:00,20.03,20.1,19.92,20.04,54008.0,17.9793,18.0421,17.8806,17.9883,54008.0
2020-03-16 09:55:00,20.03,20.08,19.85,19.86,95080.0,17.9793,18.0242,17.8177,17.8267,95080.0
2020-03-16 10:00:00,19.89,19.93,19.74,19.75,65596.0,17.8536,17.8895,17.719,17.728,65596.0
2020-03-16 10:05:00,19.77,19.77,19.5,19.5,43934.0,17.7459,17.7459,17.5036,17.5036,43934.0
2020-03-16 10:10:00,19.52,19.53,19.12,19.15,39650.0,17.5215,17.5305,17.1625,17.1894,39650.0
2020-03-16 10:15:00,19.16,19.24,19.08,19.22,92060.0,17.1984,17.2702,17.1266,17.2522,92060.0
2020-03-16 10:20:00,19.2,19.2,19.0,19.0,38982.0,17.2343,17.2343,17.0548,17.0548,38982.0
2020-03-16 10:25:00,19.0,19.5,19.0,19.46,84968.0,17.0548,17.5036,17.0548,17.4677,84968.0
2020-03-16 10:30:00,19.46,19.8,19.46,19.75,35002.0,17.4677,17.7728,17.4677,17.728,35002.0
2020-03-16 10:35:00,19.74,19.9,19.7,19.9,47180.0,17.719,17.8626,17.6831,17.8626,47180.0
2020-03-16 10:40:00,19.94,20.16,19.92,20.0,26248.0,17.8985,18.096,17.8806,17.9524,26248.0
2020-03-16 10:45:00,20.04,20.13,20.0,20.09,22334.0,17.9883,18.0691,17.9524,18.0332,22334.0
2020-03-16 10:50:00,20.09,20.14,19.98,20.09,31494.0,18.0332,18.078,17.9344,18.0332,31494.0
2020-03-16 10:55:00,20.1,20.25,19.93,19.97,23364.0,18.0421,18.1768,17.8895,17.9254,23364.0
2020-03-16 11:00:00,19.99,20.13,19.93,20.1,122612.0,17.9434,18.0691,17.8895,18.0421,122612.0
2020-03-16 11:05:00,20.12,20.12,19.99,20.09,40108.0,18.0601,18.0601,17.9434,18.0332,40108.0
2020-03-16 11:10:00,20.08,20.3,20.08,20.28,84250.0,18.0242,18.2217,18.0242,18.2037,84250.0
2020-03-16 11:15:00,20.29,20.41,20.28,20.4,20162.0,18.2127,18.3204,18.2037,18.3114,20162.0
2020-03-16 11:20:00,20.42,20.55,20.39,20.43,22336.0,18.3294,18.4461,18.3024,18.3383,22336.0
2020-03-16 11:25:00,20.45,20.61,20.42,20.61,43158.0,18.3563,18.4999,18.3294,18.4999,43158.0
2020-03-16 11:30:00,20.6,20.63,20.34,20.35,34142.0,18.4909,18.5179,18.2576,18.2665,34142.0
2020-03-16 11:35:00,20.32,20.45,20.31,20.45,11460.0,18.2396,18.3563,18.2306,18.3563,11460.0
2020-03-16 11:40:00,20.41,20.42,20.2,20.2,33690.0,18.3204,18.3294,18.1319,18.1319,33690.0
2020-03-16 11:45:00,20.2,20.2,20.0,20.04,30846.0,18.1319,18.1319,17.9524,17.9883,30846.0
2020-03-16 11:50:00,20.04,20.12,20.02,20.12,31718.0,17.9883,18.0601,17.9703,18.0601,31718.0
2020-03-16 11:55:00,20.13,20.13,20.02,20.1,15264.0,18.0691,18.0691,17.9703,18.0421,15264.0
2020-03-16 12:00:00,20.09,20.2,20.06,20.2,63862.0,18.0332,18.1319,18.0062,18.1319,63862.0
2020-03-16 12:05:00,20.17,20.18,20.0,20.03,45670.0,18.105,18.1139,17.9524,17.9793,45670.0
2020-03-16 12:10:00,20.04,20.04,19.88,19.9,30484.0,17.9883,17.9883,17.8447,17.8626,30484.0
2020-03-16 12:15:00,19.9,20.0,19.9,19.98,27604.0,17.8626,17.9524,17.8626,17.9344,27604.0
2020-03-16 12:20:00,19.98,20.08,19.97,20.05,33932.0,17.9344,18.0242,17.9254,17.9973,33932.0
2020-03-16 12:25:00,20.03,20.26,20.03,20.08,32296.0,17.9793,18.1858,17.9793,18.0242,32296.0
2020-03-16 12:30:00,20.08,20.18,20.08,20.18,17334.0,18.0242,18.1139,18.0242,18.1139,17334.0
2020-03-16 12:35:00,20.16,20.24,20.11,20.14,11696.0,18.096,18.1678,18.0511,18.078,11696.0
2020-03-16 12:40:00,20.13,20.13,20.07,20.12,34144.0,18.0691,18.0691,18.0152,18.0601,34144.0
2020-03-16 12:45:00,20.11,20.13,19.99,19.99,18178.0,18.0511,18.0691,17.9434,17.9434,18178.0
2020-03-16 12:50:00,19.99,19.99,19.86,19.86,28386.0,17.9434,17.9434,17.8267,17.8267,28386.0
2020-03-16 12:55:00,19.84,19.84,19.46,19.46,34072.0,17.8088,17.8088,17.4677,17.4677,34072.0
2020-03-16 13:00:00,19.48,19.65,19.46,19.63,22162.0,17.4856,17.6382,17.4677,17.6203,22162.0
2020-03-16 13:05:00,19.65,19.65,19.54,19.56,9558.0,17.6382,17.6382,17.5395,17.5574,9558.0
2020-03-16 13:10:00,19.57,19.75,19.55,19.61,30470.0,17.5664,17.728,17.5484,17.6023,30470.0
2020-03-16 13:15:00,19.61,19.61,19.42,19.42,18580.0,17.6023,17.6023,17.4318,17.4318,18580.0
2020-03-16 13:20:00,19.4,19.52,19.31,19.52,15658.0,17.4138,17.5215,17.333,17.5215,15658.0
2020-03-16 13:25:00,19.45,19.48,19.32,19.32,11678.0,17.4587,17.4856,17.342,17.342,11678.0
2020-03-16 13:30:00,19.33,19.34,19.3,19.3,26714.0,17.351,17.3599,17.324,17.324,26714.0
2020-03-16 13:35:00,19.31,19.31,19.2,19.21,27004.0,17.333,17.333,17.2343,17.2433,27004.0
2020-03-16 13:40:00,19.2,19.2,19.03,19.09,38206.0,17.2343,17.2343,17.0817,17.1355,38206.0
2020-03-16 13:45:00,19.08,19.14,19.06,19.08,60604.0,17.1266,17.1804,17.1086,17.1266,60604.0
2020-03-16 13:50:00,19.08,19.21,19.06,19.18,24000.0,17.1266,17.2433,17.1086,17.2163,24000.0
2020-03-16 13:55:00,19.2,19.33,19.13,19.13,59322.0,17.2343,17.351,17.1714,17.1714,59322.0
2020-03-16 14:00:00,19.13,19.15,19.0,19.03,46222.0,17.1714,17.1894,17.0548,17.0817,46222.0
2020-03-16 14:05:00,19.03,19.03,18.93,18.98,96924.0,17.0817,17.0817,16.9919,17.0368,96924.0
2020-03-16 14:10:00,18.96,18.98,18.93,18.94,51870.0,17.0188,17.0368,16.9919,17.0009,51870.0
2020-03-16 14:15:00,18.95,18.95,18.86,18.89,61648.0,17.0099,17.0099,16.9291,16.956,61648.0
2020-03-16 14:20:00,18.86,18.89,18.66,18.66,31246.0,16.9291,16.956,16.7496,16.7496,31246.0
2020-03-16 14:25:00,18.63,18.75,18.6,18.74,24082.0,16.7226,16.8303,16.6957,16.8214,24082.0
2020-03-16 14:30:00,18.73,18.83,18.61,18.79,74578.0,16.8124,16.9022,16.7047,16.8663,74578.0
2020-03-16 14:35:00,18.78,18.84,18.46,18.49,59336.0,16.8573,16.9111,16.57,16.597,59336.0
2020-03-16 14:40:00,18.49,18.54,18.43,18.52,61604.0,16.597,16.6418,16.5431,16.6239,61604.0
2020-03-16 14:45:00,18.51,18.54,18.13,18.18,93030.0,16.6149,16.6418,16.2738,16.3187,93030.0
2020-03-16 14:50:00,18.23,18.24,18.15,18.15,68342.0,16.3636,16.3726,16.2918,16.2918,68342.0
2020-03-16 14:55:00,18.15,18.43,18.13,18.3,86550.0,16.2918,16.5431,16.2738,16.4264,86550.0
2020-03-16 15:00:00,18.32,18.49,18.3,18.42,69834.0,16.4444,16.597,16.4264,16.5341,69834.0
2020-03-16 15:05:00,18.42,18.42,18.37,18.38,68798.0,16.5341,16.5341,16.4893,16.4982,68798.0
2020-03-16 15:10:00,18.38,18.38,18.37,18.38,71402.0,16.4982,16.4982,16.4893,16.4982,71402.0
2020-03-16 15:15:00,18.38,18.43,18.35,18.37,45868.0,16.4982,16.5431,16.4713,16.4893,45868.0
2020-03-16 15:20:00,18.37,18.37,18.29,18.3,62712.0,16.4893,16.4893,16.4174,16.4264,62712.0
2020-03-16 15:25:00,18.29,18.3,18.18,18.21,64424.0,16.4174,16.4264,16.3187,16.3456,64424.0
2020-03-16 15:30:00,18.22,18.25,18.06,18.18,100984.0,16.3546,16.3815,16.211,16.3187,100984.0
2020-03-16 15:35:00,18.2,18.24,18.18,18.22,97720.0,16.3367,16.3726,16.3187,16.3546,97720.0
2020-03-16 15:40:00,18.22,18.33,18.19,18.31,74162.0,16.3546,16.4533,16.3277,16.4354,74162.0
2020-03-16 15:45:00,18.35,18.44,18.31,18.42,88830.0,16.4713,16.5521,16.4354,16.5341,88830.0
2020-03-16 15:50:00,18.42,18.43,18.21,18.21,135034.0,16.5341,16.5431,16.3456,16.3456,135034.0
2020-03-16 15:55:00,18.21,18.21,17.72,17.79,244172.0,16.3456,16.3456,15.9058,15.9686,244172.0
2020-03-17 09:30:00,18.01,18.23,17.62,17.7,99444.0,16.1661,16.3636,15.816,15.8878,99444.0
2020-03-17 09:35:00,17.73,17.74,17.25,17.26,64894.0,15.9148,15.9238,15.4839,15.4929,64894.0
2020-03-17 09:40:00,17.27,17.38,16.7,16.77,58746.0,15.5019,15.6006,14.9902,15.0531,58746.0
2020-03-17 09:45:00,16.78,16.96,16.49,16.49,61730.0,15.062,15.2236,14.8017,14.8017,61730.0
2020-03-17 09:50:00,16.46,16.5,16.05,16.25,82412.0,14.7748,14.8107,14.4068,14.5863,82412.0
2020-03-17 09:55:00,16.25,16.35,16.21,16.27,79148.0,14.5863,14.6761,14.5504,14.6043,79148.0
2020-03-17 10:00:00,16.28,16.55,16.24,16.51,102868.0,14.6132,14.8556,14.5773,14.8197,102868.0
2020-03-17 10:05:00,16.51,16.83,16.51,16.75,51626.0,14.8197,15.1069,14.8197,15.0351,51626.0
2020-03-17 10:10:00,16.74,16.88,16.69,16.75,57858.0,15.0261,15.1518,14.9813,15.0351,57858.0
2020-03-17 10:15:00,16.7,16.75,16.59,16.6,59022.0,14.9902,15.0351,14.8915,14.9005,59022.0
2020-03-17 10:20:00,16.61,16.61,16.34,16.38,156862.0,14.9094,14.9094,14.6671,14.703,156862.0
2020-03-17 10:25:00,16.38,16.68,16.34,16.68,45150.0,14.703,14.9723,14.6671,14.9723,45150.0
2020-03-17 10:30:00,16.65,16.66,16.31,16.33,57030.0,14.9453,14.9543,14.6402,14.6581,57030.0
2020-03-17 10:35:00,16.33,16.56,16.31,16.43,44910.0,14.6581,14.8646,14.6402,14.7479,44910.0
2020-03-17 10:40:00,16.36,16.49,16.3,16.46,29632.0,14.685,14.8017,14.6312,14.7748,29632.0
2020-03-17 10:45:00,16.49,16.57,16.42,16.53,48680.0,14.8017,14.8735,14.7389,14.8376,48680.0
2020-03-17 10:50:00,16.51,16.53,16.36,16.38,45606.0,14.8197,14.8376,14.685,14.703,45606.0
2020-03-17 10:55:00,16.38,16.38,16.26,16.31,34240.0,14.703,14.703,14.5953,14.6402,34240.0
2020-03-17 11:00:00,16.31,16.32,16.25,16.28,33196.0,14.6402,14.6491,14.5863,14.6132,33196.0
2020-03-17 11:05:00,16.29,16.45,16.28,16.45,42312.0,14.6222,14.7658,14.6132,14.7658,42312.0
2020-03-17 11:10:00,16.47,16.7,16.47,16.7,23304.0,14.7838,14.9902,14.7838,14.9902,23304.0
2020-03-17 11:15:00,16.7,17.32,16.7,17.26,39898.0,14.9902,15.5468,14.9902,15.4929,39898.0
2020-03-17 11:20:00,17.29,17.55,17.25,17.55,67040.0,15.5198,15.7532,15.4839,15.7532,67040.0
2020-03-17 11:25:00,17.55,17.89,17.55,17.82,27646.0,15.7532,16.0584,15.7532,15.9956,27646.0
2020-03-17 11:30:00,17.84,18.22,17.83,18.2,48948.0,16.0135,16.3546,16.0045,16.3367,48948.0
2020-03-17 11:35:00,18.22,18.22,17.76,17.82,54302.0,16.3546,16.3546,15.9417,15.9956,54302.0
2020-03-17 11:40:00,17.8,17.96,17.73,17.74,35450.0,15.9776,16.1212,15.9148,15.9238,35450.0
2020-03-17 11:45:00,17.7,17.76,17.58,17.61,53042.0,15.8878,15.9417,15.7801,15.8071,53042.0
2020-03-17 11:50:00,17.61,17.77,17.58,17.77,50920.0,15.8071,15.9507,15.7801,15.9507,50920.0
2020-03-17 11:55:00,17.76,17.77,17.58,17.6,41142.0,15.9417,15.9507,15.7801,15.7981,41142.0
2020-03-17 12:00:00,17.61,17.83,17.61,17.8,28322.0,15.8071,16.0045,15.8071,15.9776,28322.0
2020-03-17 12:05:00,17.78,18.09,17.78,18.08,48922.0,15.9597,16.2379,15.9597,16.2289,48922.0
2020-03-17 12:10:00,18.08,18.08,17.95,17.99,35832.0,16.2289,16.2289,16.1123,16.1482,35832.0
2020-03-17 12:15:00,18.02,18.02,17.89,17.92,34450.0,16.1751,16.1751,16.0584,16.0853,34450.0
2020-03-17 12:20:00,17.92,17.93,17.82,17.86,26672.0,16.0853,16.0943,15.9956,16.0315,26672.0
2020-03-17 12:25:00,17.86,17.93,17.85,17.86,26882.0,16.0315,16.0943,16.0225,16.0315,26882.0
2020-03-17 12:30:00,17.89,17.9,17.75,17.75,22036.0,16.0584,16.0674,15.9327,15.9327,22036.0
2020-03-17 12:35:00,17.72,17.79,17.64,17.65,18706.0,15.9058,15.9686,15.834,15.843,18706.0
2020-03-17 12:40:00,17.65,17.68,17.57,17.58,29146.0,15.843,15.8699,15.7712,15.7801,29146.0
2020-03-17 12:45:00,17.58,17.61,17.5,17.5,29166.0,15.7801,15.8071,15.7083,15.7083,29166.0
2020-03-17 12:50:00,17.5,17.5,16.97,17.01,40760.0,15.7083,15.7083,15.2326,15.2685,40760.0
2020-03-17 12:55:00,17.01,17.17,16.98,17.17,39944.0,15.2685,15.4121,15.2416,15.4121,39944.0
2020-03-17 13:00:00,17.15,17.25,17.03,17.04,30978.0,15.3942,15.4839,15.2864,15.2954,30978.0
2020-03-17 13:05:00,17.07,17.14,17.03,17.04,23670.0,15.3223,15.3852,15.2864,15.2954,23670.0
2020-03-17 13:10:00,17.03,17.04,16.83,16.83,24802.0,15.2864,15.2954,15.1069,15.1069,24802.0
2020-03-17 13:15:00,16.8,16.83,16.58,16.6,42796.0,15.08,15.1069,14.8825,14.9005,42796.0
2020-03-17 13:20:00,16.6,16.63,16.56,16.57,34190.0,14.9005,14.9274,14.8646,14.8735,34190.0
2020-03-17 13:25:00,16.57,16.58,16.46,16.55,84780.0,14.8735,14.8825,14.7748,14.8556,84780.0
2020-03-17 13:30:00,16.54,16.69,16.53,16.63,30030.0,14.8466,14.9813,14.8376,14.9274,30030.0
2020-03-17 13:35:00,16.63,16.7,16.56,16.7,28436.0,14.9274,14.9902,14.8646,14.9902,28436.0
2020-03-17 13:40:00,16.73,16.88,16.73,16.82,25376.0,15.0172,15.1518,15.0172,15.0979,25376.0
2020-03-17 13:45:00,16.82,16.86,16.8,16.83,16342.0,15.0979,15.1338,15.08,15.1069,16342.0
2020-03-17 13:50:00,16.84,17.04,16.83,16.91,25374.0,15.1159,15.2954,15.1069,15.1787,25374.0
2020-03-17 13:55:00,16.89,16.96,16.89,16.89,19096.0,15.1608,15.2236,15.1608,15.1608,19096.0
2020-03-17 14:00:00,16.9,16.96,16.83,16.96,27994.0,15.1698,15.2236,15.1069,15.2236,27994.0
2020-03-17 14:05:00,16.99,17.34,16.99,17.34,17030.0,15.2505,15.5647,15.2505,15.5647,17030.0
2020-03-17 14:10:00,17.36,17.39,17.18,17.22,28134.0,15.5827,15.6096,15.4211,15.457,28134.0
2020-03-17 14:15:00,17.21,17.36,17.21,17.35,21252.0,15.448,15.5827,15.448,15.5737,21252.0
2020-03-17 14:20:00,17.35,17.36,17.32,17.33,18394.0,15.5737,15.5827,15.5468,15.5557,18394.0
2020-03-17 14:25:00,17.32,17.43,17.29,17.34,29952.0,15.5468,15.6455,15.5198,15.5647,29952.0
2020-03-17 14:30:00,17.34,17.48,17.34,17.45,17748.0,15.5647,15.6904,15.5647,15.6634,17748.0
2020-03-17 14:35:00,17.44,17.46,17.36,17.36,16366.0,15.6545,15.6724,15.5827,15.5827,16366.0
2020-03-17 14:40:00,17.36,17.38,17.28,17.28,22678.0,15.5827,15.6006,15.5108,15.5108,22678.0
2020-03-17 14:45:00,17.26,17.26,17.15,17.15,17450.0,15.4929,15.4929,15.3942,15.3942,17450.0
2020-03-17 14:50:00,17.16,17.17,16.94,16.97,29968.0,15.4031,15.4121,15.2057,15.2326,29968.0
2020-03-17 14:55:00,16.95,16.99,16.9,16.9,31666.0,15.2146,15.2505,15.1698,15.1698,31666.0
2020-03-17 15:00:00,16.92,16.95,16.68,16.7,39328.0,15.1877,15.2146,14.9723,14.9902,39328.0
2020-03-17 15:05:00,16.67,16.74,16.56,16.72,40716.0,14.9633,15.0261,14.8646,15.0082,40716.0
2020-03-17 15:10:00,16.71,16.72,16.63,16.65,19412.0,14.9992,15.0082,14.9274,14.9453,19412.0
2020-03-17 15:15:00,16.63,16.75,16.63,16.74,61622.0,14.9274,15.0351,14.9274,15.0261,61622.0
2020-03-17 15:20:00,16.74,16.74,16.57,16.61,59218.0,15.0261,15.0261,14.8735,14.9094,59218.0
2020-03-17 15:25:00,16.62,16.87,16.61,16.87,39722.0,14.9184,15.1428,14.9094,15.1428,39722.0
2020-03-17 15:30:00,16.89,17.09,16.81,17.09,80494.0,15.1608,15.3403,15.089,15.3403,80494.0
2020-03-17 15:35:00,17.07,17.24,17.02,17.24,43282.0,15.3223,15.4749,15.2775,15.4749,43282.0
2020-03-17 15:40:00,17.25,17.5,17.2,17.44,123536.0,15.4839,15.7083,15.439,15.6545,123536.0
2020-03-17 15:45:00,17.43,17.44,17.27,17.33,384512.0,15.6455,15.6545,15.5019,15.5557,384512.0
2020-03-17 15:50:00,17.33,17.4,17.2,17.37,137474.0,15.5557,15.6186,15.439,15.5916,137474.0
2020-03-17 15:55:00,17.4,17.54,17.27,17.53,236056.0,15.6186,15.7442,15.5019,15.7353,236056.0
2020-03-18 09:30:00,15.65,16.1,15.63,15.74,54554.0,14.0477,14.4517,14.0298,14.1285,54554.0
2020-03-18 09:35:00,15.67,15.78,15.51,15.54,11390.0,14.0657,14.1644,13.9221,13.949,11390.0
2020-03-18 09:40:00,15.51,15.61,15.4,15.4,77316.0,13.9221,14.0118,13.8233,13.8233,77316.0
2020-03-18 09:45:00,15.47,15.47,15.24,15.24,26228.0,13.8862,13.8862,13.6797,13.6797,26228.0
2020-03-18 09:50:00,15.23,15.29,15.12,15.24,40720.0,13.6707,13.7246,13.572,13.6797,40720.0
2020-03-18 09:55:00,15.25,15.33,14.46,14.61,98964.0,13.6887,13.7605,12.9796,13.1142,98964.0
2020-03-18 10:00:00,14.56,15.29,14.5,15.16,190272.0,13.0693,13.7246,13.0155,13.6079,190272.0
2020-03-18 10:05:00,15.27,15.68,15.05,15.39,59050.0,13.7066,14.0747,13.5092,13.8143,59050.0
2020-03-18 10:10:00,15.37,15.52,15.26,15.51,51070.0,13.7964,13.931,13.6977,13.9221,51070.0
2020-03-18 10:15:00,15.51,15.82,15.5,15.72,91286.0,13.9221,14.2003,13.9131,14.1106,91286.0
2020-03-18 10:20:00,15.74,15.77,15.43,15.53,61126.0,14.1285,14.1554,13.8503,13.94,61126.0
2020-03-18 10:25:00,15.53,15.8,15.49,15.67,235626.0,13.94,14.1824,13.9041,14.0657,235626.0
2020-03-18 10:30:00,15.69,15.87,15.55,15.78,59212.0,14.0836,14.2452,13.958,14.1644,59212.0
2020-03-18 10:35:00,15.74,15.85,15.54,15.81,52306.0,14.1285,14.2273,13.949,14.1913,52306.0
2020-03-18 10:40:00,15.78,15.82,15.66,15.69,20384.0,14.1644,14.2003,14.0567,14.0836,20384.0
2020-03-18 10:45:00,15.68,15.69,15.49,15.49,22628.0,14.0747,14.0836,13.9041,13.9041,22628.0
2020-03-18 10:50:00,15.51,15.65,15.48,15.59,55844.0,13.9221,14.0477,13.8951,13.9939,55844.0
2020-03-18 10:55:00,15.59,15.59,15.42,15.47,33076.0,13.9939,13.9939,13.8413,13.8862,33076.0
2020-03-18 11:00:00,15.47,15.69,15.44,15.44,33808.0,13.8862,14.0836,13.8592,13.8592,33808.0
2020-03-18 11:05:00,15.4,15.4,15.24,15.24,13508.0,13.8233,13.8233,13.6797,13.6797,13508.0
2020-03-18 11:10:00,15.2,15.23,15.15,15.18,12610.0,13.6438,13.6707,13.5989,13.6258,12610.0
2020-03-18 11:15:00,15.15,15.23,15.09,15.19,89344.0,13.5989,13.6707,13.5451,13.6348,89344.0
2020-03-18 11:20:00,15.19,15.2,15.04,15.06,35244.0,13.6348,13.6438,13.5002,13.5181,35244.0
2020-03-18 11:25:00,15.07,15.28,15.07,15.2,62336.0,13.5271,13.7156,13.5271,13.6438,62336.0
2020-03-18 11:30:00,15.22,15.26,14.99,14.99,27556.0,13.6618,13.6977,13.4553,13.4553,27556.0
2020-03-18 11:35:00,15.0,15.03,14.81,14.86,24832.0,13.4643,13.4912,13.2937,13.3386,24832.0
2020-03-18 11:40:00,14.86,14.88,14.76,14.79,25952.0,13.3386,13.3566,13.2488,13.2758,25952.0
2020-03-18 11:45:00,14.76,14.9,14.75,14.88,26870.0,13.2488,13.3745,13.2399,13.3566,26870.0
2020-03-18 11:50:00,14.9,15.06,14.9,14.99,17540.0,13.3745,13.5181,13.3745,13.4553,17540.0
2020-03-18 11:55:00,15.0,15.0,14.93,14.96,31492.0,13.4643,13.4643,13.4014,13.4284,31492.0
2020-03-18 12:00:00,14.96,14.97,14.92,14.94,10048.0,13.4284,13.4373,13.3925,13.4104,10048.0
2020-03-18 12:05:00,14.93,14.93,14.86,14.9,15956.0,13.4014,13.4014,13.3386,13.3745,15956.0
2020-03-18 12:10:00,14.88,14.88,14.7,14.74,26710.0,13.3566,13.3566,13.195,13.2309,26710.0
2020-03-18 12:15:00,14.72,14.76,14.65,14.72,19882.0,13.2129,13.2488,13.1501,13.2129,19882.0
2020-03-18 12:20:00,14.75,14.92,14.74,14.92,22178.0,13.2399,13.3925,13.2309,13.3925,22178.0
2020-03-18 12:25:00,14.9,14.91,14.82,14.83,18704.0,13.3745,13.3835,13.3027,13.3117,18704.0
2020-03-18 12:30:00,14.84,14.84,14.73,14.75,24814.0,13.3207,13.3207,13.2219,13.2399,24814.0
2020-03-18 12:35:00,14.74,14.78,14.72,14.76,22414.0,13.2309,13.2668,13.2129,13.2488,22414.0
2020-03-18 12:40:00,14.76,14.78,14.7,14.76,21298.0,13.2488,13.2668,13.195,13.2488,21298.0
2020-03-18 12:45:00,14.78,14.78,14.63,14.66,12466.0,13.2668,13.2668,13.1322,13.1591,12466.0
2020-03-18 12:50:00,14.65,14.69,14.58,14.59,16378.0,13.1501,13.186,13.0873,13.0963,16378.0
2020-03-18 12:55:00,14.56,14.56,14.46,14.5,7274.0,13.0693,13.0693,12.9796,13.0155,7274.0
2020-03-18 13:00:00,14.5,14.5,14.5,14.5,0.0,13.0155,13.0155,13.0155,13.0155,0.0
2020-03-18 13:05:00,14.5,14.5,14.5,14.5,0.0,13.0155,13.0155,13.0155,13.0155,0.0
2020-03-18 13:10:00,14.58,14.65,14.54,14.6,27312.0,13.0873,13.1501,13.0514,13.1052,27312.0
2020-03-18 13:15:00,14.61,14.62,14.5,14.55,33844.0,13.1142,13.1232,13.0155,13.0603,33844.0
2020-03-18 13:20:00,14.55,14.58,14.51,14.58,22544.0,13.0603,13.0873,13.0244,13.0873,22544.0
2020-03-18 13:25:00,14.56,14.63,14.54,14.58,368986.0,13.0693,13.1322,13.0514,13.0873,368986.0
2020-03-18 13:30:00,14.6,14.61,14.21,14.21,71024.0,13.1052,13.1142,12.7552,12.7552,71024.0
2020-03-18 13:35:00,14.2,14.27,14.15,14.15,26710.0,12.7462,12.809,12.7013,12.7013,26710.0
2020-03-18 13:40:00,14.15,14.26,14.1,14.21,47188.0,12.7013,12.8,12.6564,12.7552,47188.0
2020-03-18 13:45:00,14.21,14.22,14.13,14.14,57126.0,12.7552,12.7641,12.6834,12.6923,57126.0
2020-03-18 13:50:00,14.14,14.15,14.1,14.1,30316.0,12.6923,12.7013,12.6564,12.6564,30316.0
2020-03-18 13:55:00,14.11,14.15,14.02,14.06,89326.0,12.6654,12.7013,12.5846,12.6205,89326.0
2020-03-18 14:00:00,14.06,14.06,13.95,13.95,36492.0,12.6205,12.6205,12.5218,12.5218,36492.0
2020-03-18 14:05:00,13.95,14.11,13.93,13.98,71670.0,12.5218,12.6654,12.5038,12.5487,71670.0
2020-03-18 14:10:00,13.96,13.99,13.85,13.86,41590.0,12.5308,12.5577,12.432,12.441,41590.0
2020-03-18 14:15:00,13.86,13.87,13.63,13.63,46214.0,12.441,12.45,12.2345,12.2345,46214.0
2020-03-18 14:20:00,13.62,13.62,13.43,13.43,47440.0,12.2256,12.2256,12.055,12.055,47440.0
2020-03-18 14:25:00,13.49,13.52,13.13,13.2,53458.0,12.1089,12.1358,11.7857,11.8486,53458.0
2020-03-18 14:30:00,13.17,13.19,13.01,13.09,63256.0,11.8216,11.8396,11.678,11.7498,63256.0
2020-03-18 14:35:00,13.11,13.84,13.1,13.84,59348.0,11.7678,12.423,11.7588,12.423,59348.0
2020-03-18 14:40:00,13.87,13.9,13.54,13.76,68334.0,12.45,12.4769,12.1538,12.3512,68334.0
2020-03-18 14:45:00,13.76,13.92,13.76,13.85,25058.0,12.3512,12.4949,12.3512,12.432,25058.0
2020-03-18 14:50:00,13.87,14.26,13.85,14.24,56592.0,12.45,12.8,12.432,12.7821,56592.0
2020-03-18 14:55:00,14.27,14.62,14.26,14.55,41086.0,12.809,13.1232,12.8,13.0603,41086.0
2020-03-18 15:00:00,14.59,14.65,14.55,14.55,65344.0,13.0963,13.1501,13.0603,13.0603,65344.0
2020-03-18 15:05:00,14.55,14.74,14.54,14.63,55170.0,13.0603,13.2309,13.0514,13.1322,55170.0
2020-03-18 15:10:00,14.65,14.78,14.62,14.7,30822.0,13.1501,13.2668,13.1232,13.195,30822.0
2020-03-18 15:15:00,14.71,14.87,14.62,14.87,79040.0,13.204,13.3476,13.1232,13.3476,79040.0
2020-03-18 15:20:00,14.86,14.9,14.65,14.81,131964.0,13.3386,13.3745,13.1501,13.2937,131964.0
2020-03-18 15:25:00,14.84,14.92,14.77,14.92,120410.0,13.3207,13.3925,13.2578,13.3925,120410.0
2020-03-18 15:30:00,14.92,14.95,14.88,14.9,82202.0,13.3925,13.4194,13.3566,13.3745,82202.0
2020-03-18 15:35:00,14.92,14.92,14.75,14.75,83468.0,13.3925,13.3925,13.2399,13.2399,83468.0
2020-03-18 15:40:00,14.75,14.97,14.72,14.96,121336.0,13.2399,13.4373,13.2129,13.4284,121336.0
2020-03-18 15:45:00,14.94,14.95,14.71,14.71,113206.0,13.4104,13.4194,13.204,13.204,113206.0
2020-03-18 15:50:00,14.72,14.72,14.37,14.66,246268.0,13.2129,13.2129,12.8988,13.1591,246268.0
2020-03-18 15:55:00,14.65,15.53,14.65,15.33,497260.0,13.1501,13.94,13.1501,13.7605,497260.0
2020-03-19 09:30:00,15.44,16.57,15.44,15.72,159174.0,13.8592,14.8735,13.8592,14.1106,159174.0
2020-03-19 09:35:00,15.93,15.93,15.06,15.34,102824.0,14.2991,14.2991,13.5181,13.7695,102824.0
2020-03-19 09:40:00,15.48,15.92,15.48,15.88,24970.0,13.8951,14.2901,13.8951,14.2542,24970.0
2020-03-19 09:45:00,15.88,15.89,15.2,15.4,97558.0,14.2542,14.2632,13.6438,13.8233,97558.0
2020-03-19 09:50:00,15.44,16.29,15.44,16.27,26388.0,13.8592,14.6222,13.8592,14.6043,26388.0
2020-03-19 09:55:00,16.3,16.61,16.3,16.45,14330.0,14.6312,14.9094,14.6312,14.7658,14330.0
2020-03-19 10:00:00,16.59,17.45,16.36,17.45,33600.0,14.8915,15.6634,14.685,15.6634,33600.0
2020-03-19 10:05:00,17.45,17.45,17.45,17.45,0.0,15.6634,15.6634,15.6634,15.6634,0.0
2020-03-19 10:10:00,17.45,17.45,17.45,17.45,0.0,15.6634,15.6634,15.6634,15.6634,0.0
2020-03-19 10:15:00,18.23,18.5,17.89,18.32,136200.0,16.3636,16.6059,16.0584,16.4444,136200.0
2020-03-19 10:20:00,18.4,19.44,18.32,19.31,239614.0,16.5162,17.4497,16.4444,17.333,239614.0
2020-03-19 10:25:00,19.36,19.37,17.71,17.71,207978.0,17.3779,17.3869,15.8968,15.8968,207978.0
2020-03-19 10:30:00,17.7,17.7,17.17,17.48,218616.0,15.8878,15.8878,15.4121,15.6904,218616.0
2020-03-19 10:35:00,17.54,17.85,17.25,17.54,134616.0,15.7442,16.0225,15.4839,15.7442,134616.0
2020-03-19 10:40:00,17.49,17.62,17.11,17.35,129684.0,15.6993,15.816,15.3583,15.5737,129684.0
2020-03-19 10:45:00,17.45,17.66,17.27,17.57,107946.0,15.6634,15.8519,15.5019,15.7712,107946.0
2020-03-19 10:50:00,17.58,17.6,16.53,16.64,145004.0,15.7801,15.7981,14.8376,14.9364,145004.0
2020-03-19 10:55:00,16.64,17.51,16.63,17.22,76578.0,14.9364,15.7173,14.9274,15.457,76578.0
2020-03-19 11:00:00,17.22,17.75,17.21,17.42,54852.0,15.457,15.9327,15.448,15.6365,54852.0
2020-03-19 11:05:00,17.4,17.45,17.13,17.22,61304.0,15.6186,15.6634,15.3762,15.457,61304.0
2020-03-19 11:10:00,17.22,17.76,17.21,17.66,41424.0,15.457,15.9417,15.448,15.8519,41424.0
2020-03-19 11:15:00,17.74,18.18,17.71,18.09,72598.0,15.9238,16.3187,15.8968,16.2379,72598.0
2020-03-19 11:20:00,18.09,18.21,18.04,18.07,40908.0,16.2379,16.3456,16.193,16.22,40908.0
2020-03-19 11:25:00,18.05,18.32,18.05,18.32,32166.0,16.202,16.4444,16.202,16.4444,32166.0
2020-03-19 11:30:00,18.32,18.46,18.29,18.46,44500.0,16.4444,16.57,16.4174,16.57,44500.0
2020-03-19 11:35:00,18.48,18.48,18.23,18.24,37408.0,16.588,16.588,16.3636,16.3726,37408.0
2020-03-19 11:40:00,18.23,18.27,17.98,18.04,118456.0,16.3636,16.3995,16.1392,16.193,118456.0
2020-03-19 11:45:00,18.03,18.07,17.69,18.04,57210.0,16.1841,16.22,15.8789,16.193,57210.0
2020-03-19 11:50:00,18.05,18.55,18.04,18.49,51804.0,16.202,16.6508,16.193,16.597,51804.0
2020-03-19 11:55:00,18.55,18.79,18.49,18.51,53190.0,16.6508,16.8663,16.597,16.6149,53190.0
2020-03-19 12:00:00,18.51,18.53,18.03,18.15,41138.0,16.6149,16.6329,16.1841,16.2918,41138.0
2020-03-19 12:05:00,18.11,18.21,18.08,18.11,50756.0,16.2559,16.3456,16.2289,16.2559,50756.0
2020-03-19 12:10:00,18.11,18.16,17.93,18.02,64300.0,16.2559,16.3008,16.0943,16.1751,64300.0
2020-03-19 12:15:00,18.07,18.07,17.95,18.0,34820.0,16.22,16.22,16.1123,16.1571,34820.0
2020-03-19 12:20:00,17.98,18.21,17.98,18.04,42030.0,16.1392,16.3456,16.1392,16.193,42030.0
2020-03-19 12:25:00,18.02,18.42,17.99,18.36,101942.0,16.1751,16.5341,16.1482,16.4803,101942.0
2020-03-19 12:30:00,18.36,18.39,17.78,17.78,129616.0,16.4803,16.5072,15.9597,15.9597,129616.0
2020-03-19 12:35:00,17.75,17.95,17.7,17.89,98252.0,15.9327,16.1123,15.8878,16.0584,98252.0
2020-03-19 12:40:00,17.89,18.18,17.86,18.17,57482.0,16.0584,16.3187,16.0315,16.3097,57482.0
2020-03-19 12:45:00,18.18,18.47,18.18,18.45,57340.0,16.3187,16.579,16.3187,16.5611,57340.0
2020-03-19 12:50:00,18.42,18.43,18.19,18.25,35374.0,16.5341,16.5431,16.3277,16.3815,35374.0
2020-03-19 12:55:00,18.25,18.32,18.25,18.31,31928.0,16.3815,16.4444,16.3815,16.4354,31928.0
2020-03-19 13:00:00,18.3,18.38,18.28,18.36,68664.0,16.4264,16.4982,16.4085,16.4803,68664.0
2020-03-19 13:05:00,18.38,18.6,18.36,18.53,93604.0,16.4982,16.6957,16.4803,16.6329,93604.0
2020-03-19 13:10:00,18.54,18.72,18.51,18.67,42314.0,16.6418,16.8034,16.6149,16.7585,42314.0
2020-03-19 13:15:00,18.67,18.71,18.43,18.52,80360.0,16.7585,16.7944,16.5431,16.6239,80360.0
2020-03-19 13:20:00,18.53,18.62,18.37,18.38,109400.0,16.6329,16.7137,16.4893,16.4982,109400.0
2020-03-19 13:25:00,18.38,18.43,18.31,18.4,110188.0,16.4982,16.5431,16.4354,16.5162,110188.0
2020-03-19 13:30:00,18.38,18.43,18.33,18.42,44268.0,16.4982,16.5431,16.4533,16.5341,44268.0
2020-03-19 13:35:00,18.42,18.5,18.34,18.49,45846.0,16.5341,16.6059,16.4623,16.597,45846.0
2020-03-19 13:40:00,18.46,18.5,18.34,18.47,42504.0,16.57,16.6059,16.4623,16.579,42504.0
2020-03-19 13:45:00,18.46,18.72,18.44,18.72,44882.0,16.57,16.8034,16.5521,16.8034,44882.0
2020-03-19 13:50:00,18.73,18.81,18.67,18.77,62716.0,16.8124,16.8842,16.7585,16.8483,62716.0
2020-03-19 13:55:00,18.74,18.84,18.67,18.74,47280.0,16.8214,16.9111,16.7585,16.8214,47280.0
2020-03-19 14:00:00,18.74,18.9,18.66,18.86,94974.0,16.8214,16.965,16.7496,16.9291,94974.0
2020-03-19 14:05:00,18.89,18.91,18.77,18.84,71512.0,16.956,16.974,16.8483,16.9111,71512.0
2020-03-19 14:10:00,18.86,18.96,18.79,18.91,61246.0,16.9291,17.0188,16.8663,16.974,61246.0
2020-03-19 14:15:00,18.93,18.96,18.84,18.96,52000.0,16.9919,17.0188,16.9111,17.0188,52000.0
2020-03-19 14:20:00,18.94,18.95,18.83,18.88,82728.0,17.0009,17.0099,16.9022,16.947,82728.0
2020-03-19 14:25:00,18.86,18.95,18.83,18.93,51600.0,16.9291,17.0099,16.9022,16.9919,51600.0
2020-03-19 14:30:00,18.95,18.95,18.86,18.92,27534.0,17.0099,17.0099,16.9291,16.9829,27534.0
2020-03-19 14:35:00,18.9,19.02,18.88,18.88,45674.0,16.965,17.0727,16.947,16.947,45674.0
2020-03-19 14:40:00,18.86,19.1,18.86,19.01,46806.0,16.9291,17.1445,16.9291,17.0637,46806.0
2020-03-19 14:45:00,19.0,19.0,18.85,18.96,38452.0,17.0548,17.0548,16.9201,17.0188,38452.0
2020-03-19 14:50:00,19.0,19.03,18.82,18.85,70774.0,17.0548,17.0817,16.8932,16.9201,70774.0
2020-03-19 14:55:00,18.86,18.96,18.8,18.95,100992.0,16.9291,17.0188,16.8752,17.0099,100992.0
2020-03-19 15:00:00,18.99,19.05,18.92,19.03,85670.0,17.0458,17.0996,16.9829,17.0817,85670.0
2020-03-19 15:05:00,19.03,19.18,19.03,19.11,67080.0,17.0817,17.2163,17.0817,17.1535,67080.0
2020-03-19 15:10:00,19.1,19.2,19.05,19.1,85934.0,17.1445,17.2343,17.0996,17.1445,85934.0
2020-03-19 15:15:00,19.1,19.18,19.0,19.11,123558.0,17.1445,17.2163,17.0548,17.1535,123558.0
2020-03-19 15:20:00,19.11,19.16,19.03,19.1,163710.0,17.1535,17.1984,17.0817,17.1445,163710.0
2020-03-19 15:25:00,19.09,19.15,19.05,19.09,101198.0,17.1355,17.1894,17.0996,17.1355,101198.0
2020-03-19 15:30:00,19.1,19.15,19.08,19.13,121882.0,17.1445,17.1894,17.1266,17.1714,121882.0
2020-03-19 15:35:00,19.13,19.33,19.1,19.32,107258.0,17.1714,17.351,17.1445,17.342,107258.0
2020-03-19 15:40:00,19.31,19.32,19.23,19.31,64916.0,17.333,17.342,17.2612,17.333,64916.0
2020-03-19 15:45:00,19.32,19.32,19.17,19.2,206972.0,17.342,17.342,17.2073,17.2343,206972.0
2020-03-19 15:50:00,19.2,19.2,19.13,19.14,150490.0,17.2343,17.2343,17.1714,17.1804,150490.0
2020-03-19 15:55:00,19.14,19.14,19.13,19.13,198074.0,17.1804,17.1804,17.1714,17.1714,198074.0
2020-03-20 09:30:00,19.17,20.8,19.17,20.6,234282.0,17.2073,18.6705,17.2073,18.4909,234282.0
2020-03-20 09:35:00,20.65,20.65,19.7,19.83,32632.0,18.5358,18.5358,17.6831,17.7998,32632.0
2020-03-20 09:40:00,19.82,19.82,19.29,19.31,23806.0,17.7908,17.7908,17.3151,17.333,23806.0
2020-03-20 09:45:00,19.28,19.3,18.97,18.98,56418.0,17.3061,17.324,17.0278,17.0368,56418.0
2020-03-20 09:50:00,18.99,19.17,18.65,19.14,36196.0,17.0458,17.2073,16.7406,17.1804,36196.0
2020-03-20 09:55:00,19.14,19.28,18.55,18.65,58278.0,17.1804,17.3061,16.6508,16.7406,58278.0
2020-03-20 10:00:00,18.7,19.07,18.6,18.83,34840.0,16.7855,17.1176,16.6957,16.9022,34840.0
2020-03-20 10:05:00,18.83,18.84,18.0,18.46,72948.0,16.9022,16.9111,16.1571,16.57,72948.0
2020-03-20 10:10:00,18.4,18.67,18.18,18.18,40682.0,16.5162,16.7585,16.3187,16.3187,40682.0
2020-03-20 10:15:00,18.26,18.7,18.2,18.35,42546.0,16.3905,16.7855,16.3367,16.4713,42546.0
2020-03-20 10:20:00,18.31,18.85,18.17,18.81,44846.0,16.4354,16.9201,16.3097,16.8842,44846.0
2020-03-20 10:25:00,18.82,19.03,18.68,18.77,45350.0,16.8932,17.0817,16.7675,16.8483,45350.0
2020-03-20 10:30:00,18.84,19.13,18.78,18.97,56122.0,16.9111,17.1714,16.8573,17.0278,56122.0
2020-03-20 10:35:00,18.92,18.92,18.45,18.71,37792.0,16.9829,16.9829,16.5611,16.7944,37792.0
2020-03-20 10:40:00,18.59,18.95,18.59,18.59,20500.0,16.6867,17.0099,16.6867,16.6867,20500.0
2020-03-20 10:45:00,18.56,18.9,18.56,18.8,21688.0,16.6598,16.965,16.6598,16.8752,21688.0
2020-03-20 10:50:00,18.75,19.13,18.75,19.01,51460.0,16.8303,17.1714,16.8303,17.0637,51460.0
2020-03-20 10:55:00,19.08,19.52,19.05,19.21,182334.0,17.1266,17.5215,17.0996,17.2433,182334.0
2020-03-20 11:00:00,19.16,19.21,18.75,18.88,42596.0,17.1984,17.2433,16.8303,16.947,42596.0
2020-03-20 11:05:00,18.81,19.61,18.75,19.61,36528.0,16.8842,17.6023,16.8303,17.6023,36528.0
2020-03-20 11:10:00,19.59,19.68,19.25,19.3,41456.0,17.5843,17.6651,17.2792,17.324,41456.0
2020-03-20 11:15:00,19.3,19.3,18.82,19.11,44806.0,17.324,17.324,16.8932,17.1535,44806.0
2020-03-20 11:20:00,19.1,19.14,18.8,18.99,57574.0,17.1445,17.1804,16.8752,17.0458,57574.0
2020-03-20 11:25:00,18.97,19.54,18.94,19.32,70068.0,17.0278,17.5395,17.0009,17.342,70068.0
2020-03-20 11:30:00,19.27,19.36,19.13,19.2,49794.0,17.2971,17.3779,17.1714,17.2343,49794.0
2020-03-20 11:35:00,19.19,19.71,19.17,19.63,52002.0,17.2253,17.6921,17.2073,17.6203,52002.0
2020-03-20 11:40:00,19.64,19.64,19.14,19.22,52022.0,17.6292,17.6292,17.1804,17.2522,52022.0
2020-03-20 11:45:00,19.22,19.25,18.95,19.02,79062.0,17.2522,17.2792,17.0099,17.0727,79062.0
2020-03-20 11:50:00,19.0,19.19,18.79,18.93,68310.0,17.0548,17.2253,16.8663,16.9919,68310.0
2020-03-20 11:55:00,18.93,19.15,18.88,18.9,38546.0,16.9919,17.1894,16.947,16.965,38546.0
2020-03-20 12:00:00,18.94,19.02,18.6,18.71,39752.0,17.0009,17.0727,16.6957,16.7944,39752.0
2020-03-20 12:05:00,18.74,18.74,17.78,17.78,37256.0,16.8214,16.8214,15.9597,15.9597,37256.0
2020-03-20 12:10:00,17.81,18.26,17.78,17.88,90118.0,15.9866,16.3905,15.9597,16.0494,90118.0
2020-03-20 12:15:00,17.88,18.13,17.87,18.07,47648.0,16.0494,16.2738,16.0404,16.22,47648.0
2020-03-20 12:20:00,18.07,18.24,17.9,18.24,31280.0,16.22,16.3726,16.0674,16.3726,31280.0
2020-03-20 12:25:00,18.21,18.21,17.91,18.05,39322.0,16.3456,16.3456,16.0763,16.202,39322.0
2020-03-20 12:30:00,18.04,18.54,18.01,18.54,25658.0,16.193,16.6418,16.1661,16.6418,25658.0
2020-03-20 12:35:00,18.49,18.49,18.06,18.07,33612.0,16.597,16.597,16.211,16.22,33612.0
2020-03-20 12:40:00,18.1,18.25,17.83,18.13,42540.0,16.2469,16.3815,16.0045,16.2738,42540.0
2020-03-20 12:45:00,18.1,18.35,18.04,18.14,43354.0,16.2469,16.4713,16.193,16.2828,43354.0
2020-03-20 12:50:00,18.1,18.32,18.1,18.19,28394.0,16.2469,16.4444,16.2469,16.3277,28394.0
2020-03-20 12:55:00,18.18,18.38,18.14,18.29,52228.0,16.3187,16.4982,16.2828,16.4174,52228.0
2020-03-20 13:00:00,18.32,18.73,18.32,18.68,39432.0,16.4444,16.8124,16.4444,16.7675,39432.0
2020-03-20 13:05:00,18.58,18.72,18.43,18.63,21108.0,16.6778,16.8034,16.5431,16.7226,21108.0
2020-03-20 13:10:00,18.67,18.76,18.16,18.16,27472.0,16.7585,16.8393,16.3008,16.3008,27472.0
2020-03-20 13:15:00,18.19,18.68,18.19,18.53,47684.0,16.3277,16.7675,16.3277,16.6329,47684.0
2020-03-20 13:20:00,18.49,18.68,18.36,18.48,52654.0,16.597,16.7675,16.4803,16.588,52654.0
2020-03-20 13:25:00,18.36,18.54,18.3,18.42,17456.0,16.4803,16.6418,16.4264,16.5341,17456.0
2020-03-20 13:30:00,18.34,18.74,18.34,18.5,53548.0,16.4623,16.8214,16.4623,16.6059,53548.0
2020-03-20 13:35:00,18.58,18.85,18.44,18.85,37230.0,16.6778,16.9201,16.5521,16.9201,37230.0
2020-03-20 13:40:00,18.86,18.86,18.5,18.5,25538.0,16.9291,16.9291,16.6059,16.6059,25538.0
2020-03-20 13:45:00,18.53,18.68,18.22,18.22,33818.0,16.6329,16.7675,16.3546,16.3546,33818.0
2020-03-20 13:50:00,18.29,18.7,18.22,18.47,45128.0,16.4174,16.7855,16.3546,16.579,45128.0
2020-03-20 13:55:00,18.49,18.61,18.37,18.55,38160.0,16.597,16.7047,16.4893,16.6508,38160.0
2020-03-20 14:00:00,18.54,18.55,18.45,18.46,27214.0,16.6418,16.6508,16.5611,16.57,27214.0
2020-03-20 14:05:00,18.48,18.63,18.33,18.34,30784.0,16.588,16.7226,16.4533,16.4623,30784.0
2020-03-20 14:10:00,18.3,18.37,18.11,18.27,37486.0,16.4264,16.4893,16.2559,16.3995,37486.0
2020-03-20 14:15:00,18.27,18.29,18.0,18.0,47620.0,16.3995,16.4174,16.1571,16.1571,47620.0
2020-03-20 14:20:00,17.96,18.12,17.83,18.0,53928.0,16.1212,16.2648,16.0045,16.1571,53928.0
2020-03-20 14:25:00,18.03,18.08,17.81,18.05,26018.0,16.1841,16.2289,15.9866,16.202,26018.0
2020-03-20 14:30:00,18.09,18.2,17.56,17.6,77672.0,16.2379,16.3367,15.7622,15.7981,77672.0
2020-03-20 14:35:00,17.56,17.92,17.54,17.77,40916.0,15.7622,16.0853,15.7442,15.9507,40916.0
2020-03-20 14:40:00,17.74,17.9,17.63,17.88,33592.0,15.9238,16.0674,15.825,16.0494,33592.0
2020-03-20 14:45:00,17.9,18.25,17.74,17.82,24670.0,16.0674,16.3815,15.9238,15.9956,24670.0
2020-03-20 14:50:00,17.83,18.0,17.66,17.74,76804.0,16.0045,16.1571,15.8519,15.9238,76804.0
2020-03-20 14:55:00,17.74,17.9,17.59,17.73,63086.0,15.9238,16.0674,15.7891,15.9148,63086.0
2020-03-20 15:00:00,17.76,17.78,17.56,17.56,36106.0,15.9417,15.9597,15.7622,15.7622,36106.0
2020-03-20 15:05:00,17.52,17.77,17.52,17.67,49380.0,15.7263,15.9507,15.7263,15.8609,49380.0
2020-03-20 15:10:00,17.7,17.82,17.45,17.5,51068.0,15.8878,15.9956,15.6634,15.7083,51068.0
2020-03-20 15:15:00,17.52,17.55,17.3,17.34,53100.0,15.7263,15.7532,15.5288,15.5647,53100.0
2020-03-20 15:20:00,17.35,17.46,17.29,17.41,38774.0,15.5737,15.6724,15.5198,15.6275,38774.0
2020-03-20 15:25:00,17.45,17.73,17.45,17.67,81244.0,15.6634,15.9148,15.6634,15.8609,81244.0
2020-03-20 15:30:00,17.7,17.95,17.66,17.94,87194.0,15.8878,16.1123,15.8519,16.1033,87194.0
2020-03-20 15:35:00,17.95,18.07,17.73,18.07,223914.0,16.1123,16.22,15.9148,16.22,223914.0
2020-03-20 15:40:00,18.06,18.32,17.9,18.32,114542.0,16.211,16.4444,16.0674,16.4444,114542.0
2020-03-20 15:45:00,18.31,18.97,18.04,18.46,341990.0,16.4354,17.0278,16.193,16.57,341990.0
2020-03-20 15:50:00,18.52,18.54,17.98,18.18,228438.0,16.6239,16.6418,16.1392,16.3187,228438.0
2020-03-20 15:55:00,18.18,18.39,18.03,18.18,304786.0,16.3187,16.5072,16.1841,16.3187,304786.0
2020-03-23 09:30:00,18.0,18.64,17.86,18.56,76872.0,16.1571,16.7316,16.0315,16.6598,76872.0
2020-03-23 09:35:00,18.56,18.56,17.42,17.75,27740.0,16.6598,16.6598,15.6365,15.9327,27740.0
2020-03-23 09:40:00,17.57,17.71,17.27,17.38,121488.0,15.7712,15.8968,15.5019,15.6006,121488.0
2020-03-23 09:45:00,17.28,17.93,17.25,17.84,118214.0,15.5108,16.0943,15.4839,16.0135,118214.0
2020-03-23 09:50:00,17.9,18.06,17.55,17.89,94240.0,16.0674,16.211,15.7532,16.0584,94240.0
2020-03-23 09:55:00,17.84,18.38,17.84,18.33,14262.0,16.0135,16.4982,16.0135,16.4533,14262.0
2020-03-23 10:00:00,18.39,18.6,18.04,18.2,101102.0,16.5072,16.6957,16.193,16.3367,101102.0
2020-03-23 10:05:00,18.24,18.75,18.13,18.75,86718.0,16.3726,16.8303,16.2738,16.8303,86718.0
2020-03-23 10:10:00,18.8,18.98,18.61,18.65,52710.0,16.8752,17.0368,16.7047,16.7406,52710.0
2020-03-23 10:15:00,18.61,19.11,18.5,18.52,95998.0,16.7047,17.1535,16.6059,16.6239,95998.0
2020-03-23 10:20:00,18.56,18.62,18.14,18.62,37672.0,16.6598,16.7137,16.2828,16.7137,37672.0
2020-03-23 10:25:00,18.58,18.93,18.48,18.78,36050.0,16.6778,16.9919,16.588,16.8573,36050.0
2020-03-23 10:30:00,18.78,18.84,18.5,18.6,40188.0,16.8573,16.9111,16.6059,16.6957,40188.0
2020-03-23 10:35:00,18.6,18.73,18.06,18.71,49238.0,16.6957,16.8124,16.211,16.7944,49238.0
2020-03-23 10:40:00,18.67,19.36,18.64,18.93,78138.0,16.7585,17.3779,16.7316,16.9919,78138.0
2020-03-23 10:45:00,18.92,18.92,18.44,18.45,34982.0,16.9829,16.9829,16.5521,16.5611,34982.0
2020-03-23 10:50:00,18.45,18.56,18.2,18.22,23394.0,16.5611,16.6598,16.3367,16.3546,23394.0
2020-03-23 10:55:00,18.27,18.5,18.18,18.47,21904.0,16.3995,16.6059,16.3187,16.579,21904.0
2020-03-23 11:00:00,18.49,18.75,18.32,18.5,32138.0,16.597,16.8303,16.4444,16.6059,32138.0
2020-03-23 11:05:00,18.52,18.58,18.43,18.47,26752.0,16.6239,16.6778,16.5431,16.579,26752.0
2020-03-23 11:10:00,18.5,18.71,18.14,18.2,18732.0,16.6059,16.7944,16.2828,16.3367,18732.0
2020-03-23 11:15:00,18.18,18.27,18.02,18.02,17838.0,16.3187,16.3995,16.1751,16.1751,17838.0
2020-03-23 11:20:00,17.97,18.01,17.61,17.75,22422.0,16.1302,16.1661,15.8071,15.9327,22422.0
2020-03-23 11:25:00,17.73,17.88,17.63,17.67,47706.0,15.9148,16.0494,15.825,15.8609,47706.0
2020-03-23 11:30:00,17.65,18.09,17.56,18.03,34914.0,15.843,16.2379,15.7622,16.1841,34914.0
2020-03-23 11:35:00,18.03,18.21,17.9,17.98,26412.0,16.1841,16.3456,16.0674,16.1392,26412.0
2020-03-23 11:40:00,17.9,18.04,17.69,17.78,46686.0,16.0674,16.193,15.8789,15.9597,46686.0
2020-03-23 11:45:00,17.81,18.07,17.79,17.95,54714.0,15.9866,16.22,15.9686,16.1123,54714.0
2020-03-23 11:50:00,17.86,18.32,17.84,18.14,50936.0,16.0315,16.4444,16.0135,16.2828,50936.0
2020-03-23 11:55:00,18.18,18.56,18.05,18.42,45262.0,16.3187,16.6598,16.202,16.5341,45262.0
2020-03-23 12:00:00,18.46,18.72,18.41,18.65,93296.0,16.57,16.8034,16.5252,16.7406,93296.0
2020-03-23 12:05:00,18.64,18.67,18.12,18.14,78794.0,16.7316,16.7585,16.2648,16.2828,78794.0
2020-03-23 12:10:00,18.14,18.35,17.84,18.31,43328.0,16.2828,16.4713,16.0135,16.4354,43328.0
2020-03-23 12:15:00,18.31,18.76,18.2,18.63,46762.0,16.4354,16.8393,16.3367,16.7226,46762.0
2020-03-23 12:20:00,18.66,19.0,18.55,18.78,60106.0,16.7496,17.0548,16.6508,16.8573,60106.0
2020-03-23 12:25:00,18.8,18.86,18.59,18.68,41756.0,16.8752,16.9291,16.6867,16.7675,41756.0
2020-03-23 12:30:00,18.7,18.7,18.48,18.63,49232.0,16.7855,16.7855,16.588,16.7226,49232.0
2020-03-23 12:35:00,18.64,19.06,18.62,18.93,83702.0,16.7316,17.1086,16.7137,16.9919,83702.0
2020-03-23 12:40:00,18.92,19.19,18.86,19.17,39504.0,16.9829,17.2253,16.9291,17.2073,39504.0
2020-03-23 12:45:00,19.14,19.61,19.1,19.48,69154.0,17.1804,17.6023,17.1445,17.4856,69154.0
2020-03-23 12:50:00,19.44,19.47,19.05,19.14,42150.0,17.4497,17.4766,17.0996,17.1804,42150.0
2020-03-23 12:55:00,19.1,19.53,19.05,19.31,29224.0,17.1445,17.5305,17.0996,17.333,29224.0
2020-03-23 13:00:00,19.34,19.34,18.98,19.03,50904.0,17.3599,17.3599,17.0368,17.0817,50904.0
2020-03-23 13:05:00,19.02,19.07,18.92,18.93,140228.0,17.0727,17.1176,16.9829,16.9919,140228.0
2020-03-23 13:10:00,18.89,19.37,18.89,19.35,23758.0,16.956,17.3869,16.956,17.3689,23758.0
2020-03-23 13:15:00,19.36,19.36,19.0,19.11,37818.0,17.3779,17.3779,17.0548,17.1535,37818.0
2020-03-23 13:20:00,19.09,19.27,19.0,19.1,43382.0,17.1355,17.2971,17.0548,17.1445,43382.0
2020-03-23 13:25:00,19.11,19.21,18.96,19.01,33980.0,17.1535,17.2433,17.0188,17.0637,33980.0
2020-03-23 13:30:00,18.97,19.08,18.76,19.08,26684.0,17.0278,17.1266,16.8393,17.1266,26684.0
2020-03-23 13:35:00,19.08,19.17,18.79,18.9,53198.0,17.1266,17.2073,16.8663,16.965,53198.0
2020-03-23 13:40:00,18.86,19.24,18.86,18.96,34634.0,16.9291,17.2702,16.9291,17.0188,34634.0
2020-03-23 13:45:00,18.97,19.21,18.93,19.09,132048.0,17.0278,17.2433,16.9919,17.1355,132048.0
2020-03-23 13:50:00,19.11,19.17,18.67,18.67,141890.0,17.1535,17.2073,16.7585,16.7585,141890.0
2020-03-23 13:55:00,18.61,18.66,18.41,18.58,154654.0,16.7047,16.7496,16.5252,16.6778,154654.0
2020-03-23 14:00:00,18.47,18.54,18.07,18.53,45460.0,16.579,16.6418,16.22,16.6329,45460.0
2020-03-23 14:05:00,18.55,18.71,18.32,18.32,27608.0,16.6508,16.7944,16.4444,16.4444,27608.0
2020-03-23 14:10:00,18.34,18.47,18.25,18.44,29618.0,16.4623,16.579,16.3815,16.5521,29618.0
2020-03-23 14:15:00,18.45,18.56,18.44,18.48,34452.0,16.5611,16.6598,16.5521,16.588,34452.0
2020-03-23 14:20:00,18.46,18.6,18.44,18.53,39996.0,16.57,16.6957,16.5521,16.6329,39996.0
2020-03-23 14:25:00,18.49,18.8,18.45,18.76,46710.0,16.597,16.8752,16.5611,16.8393,46710.0
2020-03-23 14:30:00,18.8,18.8,18.46,18.57,40968.0,16.8752,16.8752,16.57,16.6688,40968.0
2020-03-23 14:35:00,18.6,18.8,18.53,18.61,29072.0,16.6957,16.8752,16.6329,16.7047,29072.0
2020-03-23 14:40:00,18.59,19.13,18.56,18.79,40216.0,16.6867,17.1714,16.6598,16.8663,40216.0
2020-03-23 14:45:00,18.79,19.25,18.65,19.13,36276.0,16.8663,17.2792,16.7406,17.1714,36276.0
2020-03-23 14:50:00,19.09,19.1,18.75,18.82,30278.0,17.1355,17.1445,16.8303,16.8932,30278.0
2020-03-23 14:55:00,18.79,18.92,18.72,18.83,48004.0,16.8663,16.9829,16.8034,16.9022,48004.0
2020-03-23 15:00:00,18.83,18.93,18.66,18.93,44552.0,16.9022,16.9919,16.7496,16.9919,44552.0
2020-03-23 15:05:00,18.91,19.29,18.88,19.0,65626.0,16.974,17.3151,16.947,17.0548,65626.0
2020-03-23 15:10:00,19.0,19.05,18.97,19.04,58914.0,17.0548,17.0996,17.0278,17.0907,58914.0
2020-03-23 15:15:00,19.01,19.04,18.79,19.0,44126.0,17.0637,17.0907,16.8663,17.0548,44126.0
2020-03-23 15:20:00,18.98,19.0,18.68,18.68,45142.0,17.0368,17.0548,16.7675,16.7675,45142.0
2020-03-23 15:25:00,18.7,19.04,18.65,18.67,56370.0,16.7855,17.0907,16.7406,16.7585,56370.0
2020-03-23 15:30:00,18.67,18.74,18.56,18.6,59172.0,16.7585,16.8214,16.6598,16.6957,59172.0
2020-03-23 15:35:00,18.61,18.73,18.58,18.67,55994.0,16.7047,16.8124,16.6778,16.7585,55994.0
2020-03-23 15:40:00,18.66,18.7,18.48,18.66,64784.0,16.7496,16.7855,16.588,16.7496,64784.0
2020-03-23 15:45:00,18.65,18.75,18.46,18.49,77598.0,16.7406,16.8303,16.57,16.597,77598.0
2020-03-23 15:50:00,18.5,18.75,18.47,18.71,141962.0,16.6059,16.8303,16.579,16.7944,141962.0
2020-03-23 15:55:00,18.72,18.78,18.58,18.63,301688.0,16.8034,16.8573,16.6778,16.7226,301688.0
2020-03-24 09:30:00,20.0,20.27,19.77,19.93,56672.0,17.9524,18.1947,17.7459,17.8895,56672.0
2020-03-24 09:35:00,19.92,20.25,19.58,20.08,45724.0,17.8806,18.1768,17.5754,18.0242,45724.0
2020-03-24 09:40:00,20.1,20.2,19.71,19.81,11864.0,18.0421,18.1319,17.6921,17.7818,11864.0
2020-03-24 09:45:00,19.87,19.96,19.67,19.78,19646.0,17.8357,17.9165,17.6562,17.7549,19646.0
2020-03-24 09:50:00,19.86,20.11,19.74,19.88,28080.0,17.8267,18.0511,17.719,17.8447,28080.0
2020-03-24 09:55:00,19.93,19.93,19.25,19.34,22320.0,17.8895,17.8895,17.2792,17.3599,22320.0
2020-03-24 10:00:00,19.47,19.66,19.32,19.42,39326.0,17.4766,17.6472,17.342,17.4318,39326.0
2020-03-24 10:05:00,19.45,19.67,19.45,19.6,18528.0,17.4587,17.6562,17.4587,17.5933,18528.0
2020-03-24 10:10:00,19.58,19.6,19.38,19.43,36606.0,17.5754,17.5933,17.3958,17.4407,36606.0
2020-03-24 10:15:00,19.46,19.92,19.44,19.86,65158.0,17.4677,17.8806,17.4497,17.8267,65158.0
2020-03-24 10:20:00,19.92,20.25,19.86,20.13,20822.0,17.8806,18.1768,17.8267,18.0691,20822.0
2020-03-24 10:25:00,20.21,20.42,20.07,20.17,25586.0,18.1409,18.3294,18.0152,18.105,25586.0
2020-03-24 10:30:00,20.1,20.25,19.95,20.2,23652.0,18.0421,18.1768,17.9075,18.1319,23652.0
2020-03-24 10:35:00,20.21,20.75,20.18,20.73,22346.0,18.1409,18.6256,18.1139,18.6076,22346.0
2020-03-24 10:40:00,20.73,20.97,20.55,20.77,52804.0,18.6076,18.8231,18.4461,18.6435,52804.0
2020-03-24 10:45:00,20.74,20.85,20.57,20.64,29126.0,18.6166,18.7153,18.464,18.5268,29126.0
2020-03-24 10:50:00,20.65,20.65,20.1,20.25,62478.0,18.5358,18.5358,18.0421,18.1768,62478.0
2020-03-24 10:55:00,20.3,20.34,20.06,20.14,55838.0,18.2217,18.2576,18.0062,18.078,55838.0
2020-03-24 11:00:00,20.11,20.44,20.11,20.36,20762.0,18.0511,18.3473,18.0511,18.2755,20762.0
2020-03-24 11:05:00,20.33,20.46,20.25,20.46,28726.0,18.2486,18.3653,18.1768,18.3653,28726.0
2020-03-24 11:10:00,20.43,20.61,20.37,20.57,29344.0,18.3383,18.4999,18.2845,18.464,29344.0
2020-03-24 11:15:00,20.52,20.71,20.45,20.62,16400.0,18.4191,18.5897,18.3563,18.5089,16400.0
2020-03-24 11:20:00,20.61,20.73,20.57,20.68,17878.0,18.4999,18.6076,18.464,18.5628,17878.0
2020-03-24 11:25:00,20.66,20.83,20.65,20.68,31042.0,18.5448,18.6974,18.5358,18.5628,31042.0
2020-03-24 11:30:00,20.66,20.84,20.56,20.84,73780.0,18.5448,18.7064,18.455,18.7064,73780.0
2020-03-24 11:35:00,20.84,21.01,20.83,21.01,48580.0,18.7064,18.859,18.6974,18.859,48580.0
2020-03-24 11:40:00,21.06,21.16,20.93,21.01,29030.0,18.9038,18.9936,18.7872,18.859,29030.0
2020-03-24 11:45:00,20.98,21.13,20.9,21.1,19088.0,18.832,18.9667,18.7602,18.9398,19088.0
2020-03-24 11:50:00,21.13,21.18,20.98,21.03,34320.0,18.9667,19.0116,18.832,18.8769,34320.0
2020-03-24 11:55:00,21.06,21.25,21.05,21.17,112528.0,18.9038,19.0744,18.8949,19.0026,112528.0
2020-03-24 12:00:00,21.18,21.2,21.0,21.09,26906.0,19.0116,19.0295,18.85,18.9308,26906.0
2020-03-24 12:05:00,21.11,21.12,20.88,20.91,17156.0,18.9487,18.9577,18.7423,18.7692,17156.0
2020-03-24 12:10:00,20.93,21.03,20.83,20.83,15256.0,18.7872,18.8769,18.6974,18.6974,15256.0
2020-03-24 12:15:00,20.81,20.99,20.75,20.99,30804.0,18.6794,18.841,18.6256,18.841,30804.0
2020-03-24 12:20:00,20.93,21.0,20.79,20.99,32350.0,18.7872,18.85,18.6615,18.841,32350.0
2020-03-24 12:25:00,20.98,21.04,20.95,21.0,55814.0,18.832,18.8859,18.8051,18.85,55814.0
2020-03-24 12:30:00,21.03,21.24,20.89,21.17,247040.0,18.8769,19.0654,18.7513,19.0026,247040.0
2020-03-24 12:35:00,21.17,21.33,21.17,21.32,25912.0,19.0026,19.1462,19.0026,19.1372,25912.0
2020-03-24 12:40:00,21.33,21.33,20.96,21.04,23840.0,19.1462,19.1462,18.8141,18.8859,23840.0
2020-03-24 12:45:00,21.09,21.2,21.07,21.18,25576.0,18.9308,19.0295,18.9128,19.0116,25576.0
2020-03-24 12:50:00,21.18,21.2,20.92,20.99,75510.0,19.0116,19.0295,18.7782,18.841,75510.0
2020-03-24 12:55:00,21.0,21.04,20.9,20.9,16642.0,18.85,18.8859,18.7602,18.7602,16642.0
2020-03-24 13:00:00,20.9,21.03,20.84,20.88,35006.0,18.7602,18.8769,18.7064,18.7423,35006.0
2020-03-24 13:05:00,20.85,20.89,20.69,20.69,41364.0,18.7153,18.7513,18.5717,18.5717,41364.0
2020-03-24 13:10:00,20.69,20.96,20.66,20.9,29734.0,18.5717,18.8141,18.5448,18.7602,29734.0
2020-03-24 13:15:00,20.9,20.93,20.83,20.88,28648.0,18.7602,18.7872,18.6974,18.7423,28648.0
2020-03-24 13:20:00,20.87,20.93,20.82,20.88,20596.0,18.7333,18.7872,18.6884,18.7423,20596.0
2020-03-24 13:25:00,20.88,21.04,20.84,21.04,19966.0,18.7423,18.8859,18.7064,18.8859,19966.0
2020-03-24 13:30:00,21.04,21.14,20.97,21.0,22892.0,18.8859,18.9757,18.8231,18.85,22892.0
2020-03-24 13:35:00,20.98,21.11,20.95,21.11,26256.0,18.832,18.9487,18.8051,18.9487,26256.0
2020-03-24 13:40:00,21.11,21.17,20.94,21.13,25310.0,18.9487,19.0026,18.7961,18.9667,25310.0
2020-03-24 13:45:00,21.11,21.2,20.95,20.99,20128.0,18.9487,19.0295,18.8051,18.841,20128.0
2020-03-24 13:50:00,20.99,21.04,20.86,21.01,26432.0,18.841,18.8859,18.7243,18.859,26432.0
2020-03-24 13:55:00,21.03,21.16,20.95,21.05,36262.0,18.8769,18.9936,18.8051,18.8949,36262.0
2020-03-24 14:00:00,21.07,21.11,20.91,20.91,30286.0,18.9128,18.9487,18.7692,18.7692,30286.0
2020-03-24 14:05:00,20.96,21.08,20.91,20.91,34232.0,18.8141,18.9218,18.7692,18.7692,34232.0
2020-03-24 14:10:00,20.91,21.1,20.84,21.06,41344.0,18.7692,18.9398,18.7064,18.9038,41344.0
2020-03-24 14:15:00,21.05,21.1,20.99,21.03,13558.0,18.8949,18.9398,18.841,18.8769,13558.0
2020-03-24 14:20:00,21.06,21.18,21.0,21.11,17818.0,18.9038,19.0116,18.85,18.9487,17818.0
2020-03-24 14:25:00,21.11,21.16,20.98,21.08,24498.0,18.9487,18.9936,18.832,18.9218,24498.0
2020-03-24 14:30:00,21.06,21.21,20.97,21.21,35548.0,18.9038,19.0385,18.8231,19.0385,35548.0
2020-03-24 14:35:00,21.22,21.32,21.17,21.24,23774.0,19.0475,19.1372,19.0026,19.0654,23774.0
2020-03-24 14:40:00,21.26,21.31,21.19,21.24,19922.0,19.0834,19.1283,19.0205,19.0654,19922.0
2020-03-24 14:45:00,21.27,21.28,20.9,20.98,25862.0,19.0923,19.1013,18.7602,18.832,25862.0
2020-03-24 14:50:00,20.96,21.04,20.76,20.88,65010.0,18.8141,18.8859,18.6346,18.7423,65010.0
2020-03-24 14:55:00,20.86,21.04,20.83,21.04,78478.0,18.7243,18.8859,18.6974,18.8859,78478.0
2020-03-24 15:00:00,21.04,21.04,20.75,20.77,32046.0,18.8859,18.8859,18.6256,18.6435,32046.0
2020-03-24 15:05:00,20.77,21.06,20.74,21.06,35682.0,18.6435,18.9038,18.6166,18.9038,35682.0
2020-03-24 15:10:00,21.06,21.06,20.85,21.05,28046.0,18.9038,18.9038,18.7153,18.8949,28046.0
2020-03-24 15:15:00,21.03,21.32,21.01,21.22,68448.0,18.8769,19.1372,18.859,19.0475,68448.0
2020-03-24 15:20:00,21.23,21.47,21.19,21.43,47984.0,19.0564,19.2719,19.0205,19.236,47984.0
2020-03-24 15:25:00,21.45,21.65,21.38,21.57,64266.0,19.2539,19.4334,19.1911,19.3616,64266.0
2020-03-24 15:30:00,21.53,21.62,21.39,21.45,46718.0,19.3257,19.4065,19.2001,19.2539,46718.0
2020-03-24 15:35:00,21.43,21.49,21.33,21.41,29420.0,19.236,19.2898,19.1462,19.218,29420.0
2020-03-24 15:40:00,21.41,21.54,21.25,21.25,68598.0,19.218,19.3347,19.0744,19.0744,68598.0
2020-03-24 15:45:00,21.25,21.33,21.04,21.04,59922.0,19.0744,19.1462,18.8859,18.8859,59922.0
2020-03-24 15:50:00,21.07,21.19,20.99,21.09,81714.0,18.9128,19.0205,18.841,18.9308,81714.0
2020-03-24 15:55:00,21.1,21.36,21.06,21.25,159634.0,18.9398,19.1731,18.9038,19.0744,159634.0
2020-03-25 09:30:00,21.78,22.63,21.36,22.63,36096.0,19.5501,20.3131,19.1731,20.3131,36096.0
2020-03-25 09:35:00,22.29,22.73,22.1,22.62,20376.0,20.0079,20.4029,19.8374,20.3041,20376.0
2020-03-25 09:40:00,22.5,22.7,22.07,22.48,20808.0,20.1964,20.3759,19.8104,20.1785,20808.0
2020-03-25 09:45:00,22.43,22.44,21.78,21.86,53910.0,20.1336,20.1426,19.5501,19.6219,53910.0
2020-03-25 09:50:00,21.97,22.01,21.28,21.31,59300.0,19.7207,19.7566,19.1013,19.1283,59300.0
2020-03-25 09:55:00,21.2,21.28,21.0,21.14,80142.0,19.0295,19.1013,18.85,18.9757,80142.0
2020-03-25 10:00:00,21.08,21.25,20.68,20.91,64516.0,18.9218,19.0744,18.5628,18.7692,64516.0
2020-03-25 10:05:00,20.93,21.22,20.86,21.22,49044.0,18.7872,19.0475,18.7243,19.0475,49044.0
2020-03-25 10:10:00,21.22,21.22,21.0,21.02,41104.0,19.0475,19.0475,18.85,18.8679,41104.0
2020-03-25 10:15:00,21.08,21.29,21.08,21.27,7600.0,18.9218,19.1103,18.9218,19.0923,7600.0
2020-03-25 10:20:00,21.18,21.59,21.16,21.52,26950.0,19.0116,19.3796,18.9936,19.3168,26950.0
2020-03-25 10:25:00,21.55,21.84,21.46,21.82,22600.0,19.3437,19.604,19.2629,19.586,22600.0
2020-03-25 10:30:00,21.83,22.08,21.75,22.04,17740.0,19.595,19.8194,19.5232,19.7835,17740.0
2020-03-25 10:35:00,22.08,22.08,21.95,22.02,24636.0,19.8194,19.8194,19.7027,19.7656,24636.0
2020-03-25 10:40:00,22.03,22.38,22.02,22.34,35710.0,19.7745,20.0887,19.7656,20.0528,35710.0
2020-03-25 10:45:00,22.36,22.38,21.68,22.05,27630.0,20.0708,20.0887,19.4604,19.7925,27630.0
2020-03-25 10:50:00,22.05,22.27,22.03,22.18,28298.0,19.7925,19.99,19.7745,19.9092,28298.0
2020-03-25 10:55:00,22.08,22.12,21.83,22.05,101794.0,19.8194,19.8553,19.595,19.7925,101794.0
2020-03-25 11:00:00,22.01,22.4,21.94,22.36,34234.0,19.7566,20.1067,19.6938,20.0708,34234.0
2020-03-25 11:05:00,22.36,22.43,22.23,22.33,15154.0,20.0708,20.1336,19.9541,20.0438,15154.0
2020-03-25 11:10:00,22.31,22.32,22.15,22.28,34822.0,20.0259,20.0348,19.8823,19.9989,34822.0
2020-03-25 11:15:00,22.29,22.34,22.06,22.08,20038.0,20.0079,20.0528,19.8015,19.8194,20038.0
2020-03-25 11:20:00,22.07,22.15,21.95,22.15,14196.0,19.8104,19.8823,19.7027,19.8823,14196.0
2020-03-25 11:25:00,22.1,22.25,22.04,22.04,10002.0,19.8374,19.972,19.7835,19.7835,10002.0
2020-03-25 11:30:00,22.11,22.32,22.04,22.13,10646.0,19.8463,20.0348,19.7835,19.8643,10646.0
2020-03-25 11:35:00,22.14,22.3,22.09,22.19,14636.0,19.8733,20.0169,19.8284,19.9182,14636.0
2020-03-25 11:40:00,22.21,22.21,22.05,22.15,15450.0,19.9361,19.9361,19.7925,19.8823,15450.0
2020-03-25 11:45:00,22.1,22.32,22.1,22.25,13990.0,19.8374,20.0348,19.8374,19.972,13990.0
2020-03-25 11:50:00,22.23,22.28,22.14,22.17,7992.0,19.9541,19.9989,19.8733,19.9002,7992.0
2020-03-25 11:55:00,22.13,22.28,22.05,22.25,33040.0,19.8643,19.9989,19.7925,19.972,33040.0
2020-03-25 12:00:00,22.21,22.29,22.18,22.24,45732.0,19.9361,20.0079,19.9092,19.963,45732.0
2020-03-25 12:05:00,22.23,22.27,22.07,22.15,47166.0,19.9541,19.99,19.8104,19.8823,47166.0
2020-03-25 12:10:00,22.19,22.25,22.16,22.22,24952.0,19.9182,19.972,19.8912,19.9451,24952.0
2020-03-25 12:15:00,22.21,22.42,22.18,22.35,27598.0,19.9361,20.1246,19.9092,20.0618,27598.0
2020-03-25 12:20:00,22.38,22.5,22.36,22.5,13904.0,20.0887,20.1964,20.0708,20.1964,13904.0
2020-03-25 12:25:00,22.54,22.76,22.52,22.55,16168.0,20.2323,20.4298,20.2144,20.2413,16168.0
2020-03-25 12:30:00,22.55,22.75,22.47,22.75,10606.0,20.2413,20.4208,20.1695,20.4208,10606.0
2020-03-25 12:35:00,22.73,22.78,22.53,22.78,11742.0,20.4029,20.4478,20.2233,20.4478,11742.0
2020-03-25 12:40:00,22.73,22.86,22.68,22.86,11276.0,20.4029,20.5196,20.358,20.5196,11276.0
2020-03-25 12:45:00,22.86,22.95,22.78,22.78,19982.0,20.5196,20.6003,20.4478,20.4478,19982.0
2020-03-25 12:50:00,22.77,22.98,22.72,22.79,12166.0,20.4388,20.6273,20.3939,20.4567,12166.0
2020-03-25 12:55:00,22.77,22.89,22.75,22.88,10040.0,20.4388,20.5465,20.4208,20.5375,10040.0
2020-03-25 13:00:00,22.92,22.96,22.78,22.93,11224.0,20.5734,20.6093,20.4478,20.5824,11224.0
2020-03-25 13:05:00,22.88,23.27,22.88,23.27,21510.0,20.5375,20.8876,20.5375,20.8876,21510.0
2020-03-25 13:10:00,23.27,23.27,22.96,22.96,14450.0,20.8876,20.8876,20.6093,20.6093,14450.0
2020-03-25 13:15:00,22.94,23.33,22.94,23.2,10006.0,20.5914,20.9414,20.5914,20.8248,10006.0
2020-03-25 13:20:00,23.2,23.31,23.2,23.25,6830.0,20.8248,20.9235,20.8248,20.8696,6830.0
2020-03-25 13:25:00,23.21,23.21,22.93,23.07,8146.0,20.8337,20.8337,20.5824,20.7081,8146.0
2020-03-25 13:30:00,23.09,23.16,22.92,23.16,10530.0,20.726,20.7888,20.5734,20.7888,10530.0
2020-03-25 13:35:00,23.09,23.31,23.09,23.25,13982.0,20.726,20.9235,20.726,20.8696,13982.0
2020-03-25 13:40:00,23.25,23.31,23.17,23.31,15700.0,20.8696,20.9235,20.7978,20.9235,15700.0
2020-03-25 13:45:00,23.31,23.57,23.27,23.39,26680.0,20.9235,21.1569,20.8876,20.9953,26680.0
2020-03-25 13:50:00,23.37,23.53,23.32,23.32,22576.0,20.9773,21.121,20.9325,20.9325,22576.0
2020-03-25 13:55:00,23.33,23.36,23.06,23.09,12936.0,20.9414,20.9684,20.6991,20.726,12936.0
2020-03-25 14:00:00,23.16,23.23,22.92,22.95,10862.0,20.7888,20.8517,20.5734,20.6003,10862.0
2020-03-25 14:05:00,22.94,23.08,22.85,23.08,16730.0,20.5914,20.717,20.5106,20.717,16730.0
2020-03-25 14:10:00,23.2,23.55,23.14,23.53,19034.0,20.8248,21.1389,20.7709,21.121,19034.0
2020-03-25 14:15:00,23.52,23.65,23.28,23.45,27228.0,21.112,21.2287,20.8966,21.0492,27228.0
2020-03-25 14:20:00,23.42,23.47,23.13,23.13,22800.0,21.0222,21.0671,20.7619,20.7619,22800.0
2020-03-25 14:25:00,23.19,23.23,23.0,23.11,28748.0,20.8158,20.8517,20.6452,20.744,28748.0
2020-03-25 14:30:00,23.09,23.14,22.91,23.06,27018.0,20.726,20.7709,20.5644,20.6991,27018.0
2020-03-25 14:35:00,23.07,23.1,22.85,22.92,24800.0,20.7081,20.735,20.5106,20.5734,24800.0
2020-03-25 14:40:00,22.9,23.01,22.75,22.98,23878.0,20.5555,20.6542,20.4208,20.6273,23878.0
2020-03-25 14:45:00,22.99,23.43,22.95,23.36,18706.0,20.6363,21.0312,20.6003,20.9684,18706.0
2020-03-25 14:50:00,23.42,23.42,23.03,23.03,8200.0,21.0222,21.0222,20.6722,20.6722,8200.0
2020-03-25 14:55:00,23.17,23.45,23.17,23.35,8422.0,20.7978,21.0492,20.7978,20.9594,8422.0
2020-03-25 15:00:00,23.34,23.43,23.3,23.43,16308.0,20.9504,21.0312,20.9145,21.0312,16308.0
2020-03-25 15:05:00,23.49,23.49,23.11,23.22,17968.0,21.0851,21.0851,20.744,20.8427,17968.0
2020-03-25 15:10:00,23.18,23.22,22.96,22.99,40976.0,20.8068,20.8427,20.6093,20.6363,40976.0
2020-03-25 15:15:00,23.01,23.04,22.92,22.92,27652.0,20.6542,20.6811,20.5734,20.5734,27652.0
2020-03-25 15:20:00,22.94,22.98,22.63,22.85,51374.0,20.5914,20.6273,20.3131,20.5106,51374.0
2020-03-25 15:25:00,22.86,23.08,22.86,22.95,52816.0,20.5196,20.717,20.5196,20.6003,52816.0
2020-03-25 15:30:00,23.02,23.11,22.91,23.09,50630.0,20.6632,20.744,20.5644,20.726,50630.0
2020-03-25 15:35:00,23.09,23.1,22.82,22.88,64032.0,20.726,20.735,20.4837,20.5375,64032.0
2020-03-25 15:40:00,22.9,22.98,22.66,22.68,49726.0,20.5555,20.6273,20.34,20.358,49726.0
2020-03-25 15:45:00,22.66,22.74,22.37,22.43,90466.0,20.34,20.4118,20.0797,20.1336,90466.0
2020-03-25 15:50:00,22.39,22.4,21.8,21.93,556682.0,20.0977,20.1067,19.5681,19.6848,556682.0
2020-03-25 15:55:00,21.97,22.24,21.78,21.84,236612.0,19.7207,19.963,19.5501,19.604,236612.0
2020-03-26 09:30:00,22.15,22.49,22.1,22.46,23278.0,19.8823,20.1874,19.8374,20.1605,23278.0
2020-03-26 09:35:00,22.07,22.44,22.07,22.11,14328.0,19.8104,20.1426,19.8104,19.8463,14328.0
2020-03-26 09:40:00,22.18,22.18,21.82,22.07,8782.0,19.9092,19.9092,19.586,19.8104,8782.0
2020-03-26 09:45:00,21.88,22.05,21.49,21.63,8324.0,19.6399,19.7925,19.2898,19.4155,8324.0
2020-03-26 09:50:00,21.63,21.8,21.41,21.8,8958.0,19.4155,19.5681,19.218,19.5681,8958.0
2020-03-26 09:55:00,21.86,22.15,21.81,22.11,27842.0,19.6219,19.8823,19.5771,19.8463,27842.0
2020-03-26 10:00:00,22.11,22.14,21.89,21.97,16962.0,19.8463,19.8733,19.6489,19.7207,16962.0
2020-03-26 10:05:00,21.97,22.25,21.93,22.18,229310.0,19.7207,19.972,19.6848,19.9092,229310.0
2020-03-26 10:10:00,22.18,22.25,21.92,21.92,133114.0,19.9092,19.972,19.6758,19.6758,133114.0
2020-03-26 10:15:00,21.9,22.17,21.79,21.89,36232.0,19.6578,19.9002,19.5591,19.6489,36232.0
2020-03-26 10:20:00,21.89,22.07,21.78,21.91,27638.0,19.6489,19.8104,19.5501,19.6668,27638.0
2020-03-26 10:25:00,21.91,22.1,21.89,22.1,19090.0,19.6668,19.8374,19.6489,19.8374,19090.0
2020-03-26 10:30:00,22.1,22.42,22.09,22.42,7466.0,19.8374,20.1246,19.8284,20.1246,7466.0
2020-03-26 10:35:00,22.49,22.49,22.03,22.11,13176.0,20.1874,20.1874,19.7745,19.8463,13176.0
2020-03-26 10:40:00,22.11,22.35,21.93,22.32,13994.0,19.8463,20.0618,19.6848,20.0348,13994.0
2020-03-26 10:45:00,22.39,22.46,21.91,22.0,15948.0,20.0977,20.1605,19.6668,19.7476,15948.0
2020-03-26 10:50:00,22.0,22.29,22.0,22.13,11826.0,19.7476,20.0079,19.7476,19.8643,11826.0
2020-03-26 10:55:00,22.07,22.25,22.06,22.2,18666.0,19.8104,19.972,19.8015,19.9271,18666.0
2020-03-26 11:00:00,22.24,22.33,22.13,22.29,12000.0,19.963,20.0438,19.8643,20.0079,12000.0
2020-03-26 11:05:00,22.3,22.31,22.02,22.13,15922.0,20.0169,20.0259,19.7656,19.8643,15922.0
2020-03-26 11:10:00,22.19,22.27,22.0,22.2,46164.0,19.9182,19.99,19.7476,19.9271,46164.0
2020-03-26 11:15:00,22.17,22.23,21.99,22.18,53776.0,19.9002,19.9541,19.7386,19.9092,53776.0
2020-03-26 11:20:00,22.21,22.4,22.15,22.35,34430.0,19.9361,20.1067,19.8823,20.0618,34430.0
2020-03-26 11:25:00,22.36,22.46,22.31,22.46,86418.0,20.0708,20.1605,20.0259,20.1605,86418.0
2020-03-26 11:30:00,22.5,22.63,22.41,22.54,16522.0,20.1964,20.3131,20.1156,20.2323,16522.0
2020-03-26 11:35:00,22.53,22.56,22.4,22.45,14100.0,20.2233,20.2503,20.1067,20.1515,14100.0
2020-03-26 11:40:00,22.48,22.61,22.46,22.61,12576.0,20.1785,20.2952,20.1605,20.2952,12576.0
2020-03-26 11:45:00,22.61,22.61,22.31,22.41,19196.0,20.2952,20.2952,20.0259,20.1156,19196.0
2020-03-26 11:50:00,22.41,22.48,22.38,22.46,13028.0,20.1156,20.1785,20.0887,20.1605,13028.0
2020-03-26 11:55:00,22.46,22.46,22.24,22.4,19734.0,20.1605,20.1605,19.963,20.1067,19734.0
2020-03-26 12:00:00,22.4,22.49,22.37,22.38,23788.0,20.1067,20.1874,20.0797,20.0887,23788.0
2020-03-26 12:05:00,22.41,22.41,22.25,22.31,17760.0,20.1156,20.1156,19.972,20.0259,17760.0
2020-03-26 12:10:00,22.31,22.34,22.15,22.2,39602.0,20.0259,20.0528,19.8823,19.9271,39602.0
2020-03-26 12:15:00,22.2,22.23,22.08,22.11,16912.0,19.9271,19.9541,19.8194,19.8463,16912.0
2020-03-26 12:20:00,22.1,22.29,22.02,22.26,24550.0,19.8374,20.0079,19.7656,19.981,24550.0
2020-03-26 12:25:00,22.29,22.29,22.07,22.23,15982.0,20.0079,20.0079,19.8104,19.9541,15982.0
2020-03-26 12:30:00,22.23,22.43,22.2,22.4,13468.0,19.9541,20.1336,19.9271,20.1067,13468.0
2020-03-26 12:35:00,22.43,22.45,22.34,22.38,29484.0,20.1336,20.1515,20.0528,20.0887,29484.0
2020-03-26 12:40:00,22.37,22.4,22.29,22.36,24120.0,20.0797,20.1067,20.0079,20.0708,24120.0
2020-03-26 12:45:00,22.33,22.33,22.23,22.25,56104.0,20.0438,20.0438,19.9541,19.972,56104.0
2020-03-26 12:50:00,22.29,22.35,22.25,22.26,44630.0,20.0079,20.0618,19.972,19.981,44630.0
2020-03-26 12:55:00,22.27,22.36,22.13,22.36,28596.0,19.99,20.0708,19.8643,20.0708,28596.0
2020-03-26 13:00:00,22.3,22.45,22.29,22.38,22710.0,20.0169,20.1515,20.0079,20.0887,22710.0
2020-03-26 13:05:00,22.39,22.4,22.14,22.17,11228.0,20.0977,20.1067,19.8733,19.9002,11228.0
2020-03-26 13:10:00,22.16,22.16,21.93,21.94,15802.0,19.8912,19.8912,19.6848,19.6938,15802.0
2020-03-26 13:15:00,21.93,21.96,21.79,21.81,23478.0,19.6848,19.7117,19.5591,19.5771,23478.0
2020-03-26 13:20:00,21.85,21.87,21.7,21.76,15164.0,19.613,19.6309,19.4783,19.5322,15164.0
2020-03-26 13:25:00,21.76,21.91,21.65,21.75,15682.0,19.5322,19.6668,19.4334,19.5232,15682.0
2020-03-26 13:30:00,21.7,21.79,21.59,21.79,19818.0,19.4783,19.5591,19.3796,19.5591,19818.0
2020-03-26 13:35:00,21.79,21.88,21.74,21.83,20806.0,19.5591,19.6399,19.5142,19.595,20806.0
2020-03-26 13:40:00,21.84,22.0,21.83,21.85,22706.0,19.604,19.7476,19.595,19.613,22706.0
2020-03-26 13:45:00,21.86,21.89,21.66,21.89,18272.0,19.6219,19.6489,19.4424,19.6489,18272.0
2020-03-26 13:50:00,21.88,21.91,21.71,21.74,40120.0,19.6399,19.6668,19.4873,19.5142,40120.0
2020-03-26 13:55:00,21.78,21.82,21.54,21.57,16854.0,19.5501,19.586,19.3347,19.3616,16854.0
2020-03-26 14:00:00,21.6,21.82,21.6,21.77,20622.0,19.3886,19.586,19.3886,19.5412,20622.0
2020-03-26 14:05:00,21.78,21.81,21.57,21.57,21888.0,19.5501,19.5771,19.3616,19.3616,21888.0
2020-03-26 14:10:00,21.66,21.73,21.6,21.63,10986.0,19.4424,19.5053,19.3886,19.4155,10986.0
2020-03-26 14:15:00,21.6,21.68,21.55,21.68,9060.0,19.3886,19.4604,19.3437,19.4604,9060.0
2020-03-26 14:20:00,21.66,21.82,21.65,21.71,21344.0,19.4424,19.586,19.4334,19.4873,21344.0
2020-03-26 14:25:00,21.73,21.92,21.67,21.74,22844.0,19.5053,19.6758,19.4514,19.5142,22844.0
2020-03-26 14:30:00,21.71,21.88,21.69,21.81,48568.0,19.4873,19.6399,19.4693,19.5771,48568.0
2020-03-26 14:35:00,21.81,21.89,21.77,21.81,16432.0,19.5771,19.6489,19.5412,19.5771,16432.0
2020-03-26 14:40:00,21.77,21.9,21.68,21.7,23656.0,19.5412,19.6578,19.4604,19.4783,23656.0
2020-03-26 14:45:00,21.7,21.89,21.7,21.81,44498.0,19.4783,19.6489,19.4783,19.5771,44498.0
2020-03-26 14:50:00,21.81,21.85,21.69,21.69,17856.0,19.5771,19.613,19.4693,19.4693,17856.0
2020-03-26 14:55:00,21.72,21.86,21.59,21.64,34752.0,19.4963,19.6219,19.3796,19.4245,34752.0
2020-03-26 15:00:00,21.67,21.91,21.64,21.86,42246.0,19.4514,19.6668,19.4245,19.6219,42246.0
2020-03-26 15:05:00,21.86,21.96,21.81,21.93,25794.0,19.6219,19.7117,19.5771,19.6848,25794.0
2020-03-26 15:10:00,21.92,21.95,21.89,21.9,24180.0,19.6758,19.7027,19.6489,19.6578,24180.0
2020-03-26 15:15:00,21.9,22.06,21.86,21.99,98212.0,19.6578,19.8015,19.6219,19.7386,98212.0
2020-03-26 15:20:00,21.99,22.04,21.95,21.98,62398.0,19.7386,19.7835,19.7027,19.7297,62398.0
2020-03-26 15:25:00,21.97,22.11,21.92,22.06,41928.0,19.7207,19.8463,19.6758,19.8015,41928.0
2020-03-26 15:30:00,22.07,22.11,21.92,21.96,59934.0,19.8104,19.8463,19.6758,19.7117,59934.0
2020-03-26 15:35:00,21.98,22.0,21.61,21.77,62702.0,19.7297,19.7476,19.3975,19.5412,62702.0
2020-03-26 15:40:00,21.77,21.82,21.63,21.7,51898.0,19.5412,19.586,19.4155,19.4783,51898.0
2020-03-26 15:45:00,21.7,21.7,21.54,21.58,61314.0,19.4783,19.4783,19.3347,19.3706,61314.0
2020-03-26 15:50:00,21.59,22.02,21.59,21.96,62010.0,19.3796,19.7656,19.3796,19.7117,62010.0
2020-03-26 15:55:00,21.93,22.08,21.92,21.96,145140.0,19.6848,19.8194,19.6758,19.7117,145140.0
2020-03-27 09:30:00,21.35,21.63,21.18,21.41,39814.0,19.1642,19.4155,19.0116,19.218,39814.0
2020-03-27 09:35:00,21.4,21.58,21.25,21.25,10024.0,19.209,19.3706,19.0744,19.0744,10024.0
2020-03-27 09:40:00,21.26,21.36,21.0,21.21,8320.0,19.0834,19.1731,18.85,19.0385,8320.0
2020-03-27 09:45:00,21.05,21.23,20.8,20.92,33444.0,18.8949,19.0564,18.6705,18.7782,33444.0
2020-03-27 09:50:00,20.85,21.35,20.85,21.24,23956.0,18.7153,19.1642,18.7153,19.0654,23956.0
2020-03-27 09:55:00,21.24,21.5,21.11,21.32,91326.0,19.0654,19.2988,18.9487,19.1372,91326.0
2020-03-27 10:00:00,21.18,21.26,20.58,20.81,54254.0,19.0116,19.0834,18.473,18.6794,54254.0
2020-03-27 10:05:00,20.82,21.17,20.82,21.11,15862.0,18.6884,19.0026,18.6884,18.9487,15862.0
2020-03-27 10:10:00,21.09,21.17,20.78,21.05,17262.0,18.9308,19.0026,18.6525,18.8949,17262.0
2020-03-27 10:15:00,21.04,21.1,20.93,21.02,8228.0,18.8859,18.9398,18.7872,18.8679,8228.0
2020-03-27 10:20:00,21.05,21.1,20.94,20.99,14442.0,18.8949,18.9398,18.7961,18.841,14442.0
2020-03-27 10:25:00,21.02,21.08,20.86,20.92,19032.0,18.8679,18.9218,18.7243,18.7782,19032.0
2020-03-27 10:30:00,20.91,20.93,20.58,20.66,49544.0,18.7692,18.7872,18.473,18.5448,49544.0
2020-03-27 10:35:00,20.73,20.79,20.62,20.68,73678.0,18.6076,18.6615,18.5089,18.5628,73678.0
2020-03-27 10:40:00,20.68,20.83,20.61,20.64,19840.0,18.5628,18.6974,18.4999,18.5268,19840.0
2020-03-27 10:45:00,20.67,20.75,20.6,20.69,23794.0,18.5538,18.6256,18.4909,18.5717,23794.0
2020-03-27 10:50:00,20.67,20.79,20.6,20.64,38602.0,18.5538,18.6615,18.4909,18.5268,38602.0
2020-03-27 10:55:00,20.63,20.74,20.46,20.49,135600.0,18.5179,18.6166,18.3653,18.3922,135600.0
2020-03-27 11:00:00,20.47,20.77,20.46,20.56,25944.0,18.3743,18.6435,18.3653,18.455,25944.0
2020-03-27 11:05:00,20.67,20.88,20.54,20.88,17950.0,18.5538,18.7423,18.4371,18.7423,17950.0
2020-03-27 11:10:00,20.83,20.89,20.75,20.87,14224.0,18.6974,18.7513,18.6256,18.7333,14224.0
2020-03-27 11:15:00,20.86,21.18,20.85,21.11,41316.0,18.7243,19.0116,18.7153,18.9487,41316.0
2020-03-27 11:20:00,21.11,21.17,20.87,21.0,23994.0,18.9487,19.0026,18.7333,18.85,23994.0
2020-03-27 11:25:00,20.97,21.08,20.94,21.0,79694.0,18.8231,18.9218,18.7961,18.85,79694.0
2020-03-27 11:30:00,21.0,21.08,20.93,21.06,25202.0,18.85,18.9218,18.7872,18.9038,25202.0
2020-03-27 11:35:00,21.06,21.14,20.97,20.99,28432.0,18.9038,18.9757,18.8231,18.841,28432.0
2020-03-27 11:40:00,20.99,21.13,20.96,21.13,63020.0,18.841,18.9667,18.8141,18.9667,63020.0
2020-03-27 11:45:00,21.15,21.16,21.04,21.07,38560.0,18.9846,18.9936,18.8859,18.9128,38560.0
2020-03-27 11:50:00,21.11,21.14,21.08,21.11,9936.0,18.9487,18.9757,18.9218,18.9487,9936.0
2020-03-27 11:55:00,21.15,21.15,21.03,21.05,39628.0,18.9846,18.9846,18.8769,18.8949,39628.0
2020-03-27 12:00:00,21.06,21.1,20.81,20.95,56000.0,18.9038,18.9398,18.6794,18.8051,56000.0
2020-03-27 12:05:00,20.95,21.15,20.85,21.1,87898.0,18.8051,18.9846,18.7153,18.9398,87898.0
2020-03-27 12:10:00,21.11,21.13,21.02,21.04,35054.0,18.9487,18.9667,18.8679,18.8859,35054.0
2020-03-27 12:15:00,21.09,21.17,21.06,21.13,16910.0,18.9308,19.0026,18.9038,18.9667,16910.0
2020-03-27 12:20:00,21.13,21.13,21.04,21.08,17794.0,18.9667,18.9667,18.8859,18.9218,17794.0
2020-03-27 12:25:00,21.12,21.15,21.08,21.09,7344.0,18.9577,18.9846,18.9218,18.9308,7344.0
2020-03-27 12:30:00,21.09,21.18,21.05,21.18,23746.0,18.9308,19.0116,18.8949,19.0116,23746.0
2020-03-27 12:35:00,21.17,21.34,21.17,21.28,39132.0,19.0026,19.1552,19.0026,19.1013,39132.0
2020-03-27 12:40:00,21.25,21.34,21.24,21.33,12830.0,19.0744,19.1552,19.0654,19.1462,12830.0
2020-03-27 12:45:00,21.36,21.41,21.32,21.33,12692.0,19.1731,19.218,19.1372,19.1462,12692.0
2020-03-27 12:50:00,21.31,21.38,21.24,21.38,30690.0,19.1283,19.1911,19.0654,19.1911,30690.0
2020-03-27 12:55:00,21.4,21.4,21.21,21.27,11340.0,19.209,19.209,19.0385,19.0923,11340.0
2020-03-27 13:00:00,21.33,21.41,21.28,21.35,17386.0,19.1462,19.218,19.1013,19.1642,17386.0
2020-03-27 13:05:00,21.38,21.38,21.21,21.23,4752.0,19.1911,19.1911,19.0385,19.0564,4752.0
2020-03-27 13:10:00,21.23,21.29,21.11,21.11,14126.0,19.0564,19.1103,18.9487,18.9487,14126.0
2020-03-27 13:15:00,21.13,21.15,21.06,21.08,10442.0,18.9667,18.9846,18.9038,18.9218,10442.0
2020-03-27 13:20:00,21.09,21.11,21.08,21.11,8318.0,18.9308,18.9487,18.9218,18.9487,8318.0
2020-03-27 13:25:00,21.11,21.13,20.97,20.97,36884.0,18.9487,18.9667,18.8231,18.8231,36884.0
2020-03-27 13:30:00,21.01,21.18,20.93,21.15,47576.0,18.859,19.0116,18.7872,18.9846,47576.0
2020-03-27 13:35:00,21.17,21.34,21.1,21.34,16612.0,19.0026,19.1552,18.9398,19.1552,16612.0
2020-03-27 13:40:00,21.36,21.48,21.29,21.48,26276.0,19.1731,19.2808,19.1103,19.2808,26276.0
2020-03-27 13:45:00,21.45,21.45,21.28,21.38,7964.0,19.2539,19.2539,19.1013,19.1911,7964.0
2020-03-27 13:50:00,21.36,21.54,21.36,21.5,6922.0,19.1731,19.3347,19.1731,19.2988,6922.0
2020-03-27 13:55:00,21.52,21.54,21.3,21.3,34742.0,19.3168,19.3347,19.1193,19.1193,34742.0
2020-03-27 14:00:00,21.29,21.29,21.0,21.06,33548.0,19.1103,19.1103,18.85,18.9038,33548.0
2020-03-27 14:05:00,21.04,21.16,21.04,21.11,6754.0,18.8859,18.9936,18.8859,18.9487,6754.0
2020-03-27 14:10:00,21.14,21.18,21.06,21.06,9856.0,18.9757,19.0116,18.9038,18.9038,9856.0
2020-03-27 14:15:00,21.09,21.13,21.07,21.12,11674.0,18.9308,18.9667,18.9128,18.9577,11674.0
2020-03-27 14:20:00,21.11,21.15,21.03,21.07,9710.0,18.9487,18.9846,18.8769,18.9128,9710.0
2020-03-27 14:25:00,21.07,21.13,21.02,21.02,16688.0,18.9128,18.9667,18.8679,18.8679,16688.0
2020-03-27 14:30:00,21.07,21.16,21.03,21.13,21146.0,18.9128,18.9936,18.8769,18.9667,21146.0
2020-03-27 14:35:00,21.13,21.14,21.04,21.09,64124.0,18.9667,18.9757,18.8859,18.9308,64124.0
2020-03-27 14:40:00,21.09,21.11,20.88,20.91,20148.0,18.9308,18.9487,18.7423,18.7692,20148.0
2020-03-27 14:45:00,20.92,21.03,20.9,21.03,15346.0,18.7782,18.8769,18.7602,18.8769,15346.0
2020-03-27 14:50:00,21.03,21.09,20.93,21.06,88186.0,18.8769,18.9308,18.7872,18.9038,88186.0
2020-03-27 14:55:00,21.06,21.17,21.04,21.1,18166.0,18.9038,19.0026,18.8859,18.9398,18166.0
2020-03-27 15:00:00,21.09,21.23,21.07,21.18,183530.0,18.9308,19.0564,18.9128,19.0116,183530.0
2020-03-27 15:05:00,21.16,21.35,21.14,21.34,21508.0,18.9936,19.1642,18.9757,19.1552,21508.0
2020-03-27 15:10:00,21.33,21.34,21.15,21.21,41900.0,19.1462,19.1552,18.9846,19.0385,41900.0
2020-03-27 15:15:00,21.18,21.34,21.18,21.32,20504.0,19.0116,19.1552,19.0116,19.1372,20504.0
2020-03-27 15:20:00,21.31,21.47,21.25,21.47,33172.0,19.1283,19.2719,19.0744,19.2719,33172.0
2020-03-27 15:25:00,21.48,21.53,21.4,21.4,29264.0,19.2808,19.3257,19.209,19.209,29264.0
2020-03-27 15:30:00,21.41,21.47,21.38,21.43,128338.0,19.218,19.2719,19.1911,19.236,128338.0
2020-03-27 15:35:00,21.43,21.43,21.28,21.31,27648.0,19.236,19.236,19.1013,19.1283,27648.0
2020-03-27 15:40:00,21.3,21.3,21.08,21.13,61026.0,19.1193,19.1193,18.9218,18.9667,61026.0
2020-03-27 15:45:00,21.13,21.19,20.98,20.98,38674.0,18.9667,19.0205,18.832,18.832,38674.0
2020-03-27 15:50:00,21.0,21.11,20.96,21.0,144000.0,18.85,18.9487,18.8141,18.85,144000.0
2020-03-27 15:55:00,21.0,21.11,20.93,20.96,143750.0,18.85,18.9487,18.7872,18.8141,143750.0
2020-03-30 09:30:00,20.89,21.25,20.64,21.25,32072.0,18.7513,19.0744,18.5268,19.0744,32072.0
2020-03-30 09:35:00,21.18,21.18,20.34,20.59,11292.0,19.0116,19.0116,18.2576,18.482,11292.0
2020-03-30 09:40:00,20.34,20.59,20.06,20.43,8380.0,18.2576,18.482,18.0062,18.3383,8380.0
2020-03-30 09:45:00,20.11,20.55,20.11,20.36,6986.0,18.0511,18.4461,18.0511,18.2755,6986.0
2020-03-30 09:50:00,20.45,20.66,20.28,20.28,3800.0,18.3563,18.5448,18.2037,18.2037,3800.0
2020-03-30 09:55:00,20.31,20.49,20.25,20.29,5098.0,18.2306,18.3922,18.1768,18.2127,5098.0
2020-03-30 10:00:00,20.44,20.46,20.08,20.46,11956.0,18.3473,18.3653,18.0242,18.3653,11956.0
2020-03-30 10:05:00,20.49,20.6,20.23,20.26,9754.0,18.3922,18.4909,18.1588,18.1858,9754.0
2020-03-30 10:10:00,20.17,20.66,20.17,20.66,11104.0,18.105,18.5448,18.105,18.5448,11104.0
2020-03-30 10:15:00,20.68,20.86,20.64,20.74,12366.0,18.5628,18.7243,18.5268,18.6166,12366.0
2020-03-30 10:20:00,20.77,21.02,20.75,20.82,12694.0,18.6435,18.8679,18.6256,18.6884,12694.0
2020-03-30 10:25:00,20.81,20.81,20.53,20.68,49090.0,18.6794,18.6794,18.4281,18.5628,49090.0
2020-03-30 10:30:00,20.66,21.0,20.58,21.0,21194.0,18.5448,18.85,18.473,18.85,21194.0
2020-03-30 10:35:00,21.05,21.06,20.89,21.05,16870.0,18.8949,18.9038,18.7513,18.8949,16870.0
2020-03-30 10:40:00,21.02,21.17,20.92,20.92,17610.0,18.8679,19.0026,18.7782,18.7782,17610.0
2020-03-30 10:45:00,20.91,21.25,20.91,21.15,17486.0,18.7692,19.0744,18.7692,18.9846,17486.0
2020-03-30 10:50:00,21.12,21.12,21.0,21.08,9734.0,18.9577,18.9577,18.85,18.9218,9734.0
2020-03-30 10:55:00,21.08,21.22,20.99,21.05,14832.0,18.9218,19.0475,18.841,18.8949,14832.0
2020-03-30 11:00:00,21.05,21.3,21.05,21.18,12736.0,18.8949,19.1193,18.8949,19.0116,12736.0
2020-03-30 11:05:00,21.24,21.27,21.19,21.23,14448.0,19.0654,19.0923,19.0205,19.0564,14448.0
2020-03-30 11:10:00,21.21,21.29,21.18,21.21,19728.0,19.0385,19.1103,19.0116,19.0385,19728.0
2020-03-30 11:15:00,21.19,21.3,21.18,21.21,22892.0,19.0205,19.1193,19.0116,19.0385,22892.0
2020-03-30 11:20:00,21.23,21.27,21.13,21.18,17060.0,19.0564,19.0923,18.9667,19.0116,17060.0
2020-03-30 11:25:00,21.18,21.27,21.16,21.17,23690.0,19.0116,19.0923,18.9936,19.0026,23690.0
2020-03-30 11:30:00,21.18,21.27,21.17,21.27,15326.0,19.0116,19.0923,19.0026,19.0923,15326.0
2020-03-30 11:35:00,21.24,21.28,21.2,21.25,13990.0,19.0654,19.1013,19.0295,19.0744,13990.0
2020-03-30 11:40:00,21.27,21.49,21.25,21.37,18634.0,19.0923,19.2898,19.0744,19.1821,18634.0
2020-03-30 11:45:00,21.3,21.49,21.3,21.46,16412.0,19.1193,19.2898,19.1193,19.2629,16412.0
2020-03-30 11:50:00,21.43,21.43,21.29,21.36,7030.0,19.236,19.236,19.1103,19.1731,7030.0
2020-03-30 11:55:00,21.36,21.48,21.34,21.4,12312.0,19.1731,19.2808,19.1552,19.209,12312.0
2020-03-30 12:00:00,21.39,21.39,21.25,21.32,10858.0,19.2001,19.2001,19.0744,19.1372,10858.0
2020-03-30 12:05:00,21.33,21.37,21.16,21.19,28614.0,19.1462,19.1821,18.9936,19.0205,28614.0
2020-03-30 12:10:00,21.16,21.28,21.15,21.21,26050.0,18.9936,19.1013,18.9846,19.0385,26050.0
2020-03-30 12:15:00,21.18,21.3,21.16,21.3,21788.0,19.0116,19.1193,18.9936,19.1193,21788.0
2020-03-30 12:20:00,21.29,21.29,21.08,21.23,30650.0,19.1103,19.1103,18.9218,19.0564,30650.0
2020-03-30 12:25:00,21.26,21.29,21.1,21.21,31148.0,19.0834,19.1103,18.9398,19.0385,31148.0
2020-03-30 12:30:00,21.18,21.18,21.05,21.13,25644.0,19.0116,19.0116,18.8949,18.9667,25644.0
2020-03-30 12:35:00,21.15,21.31,21.15,21.3,7374.0,18.9846,19.1283,18.9846,19.1193,7374.0
2020-03-30 12:40:00,21.33,21.43,21.31,21.4,23968.0,19.1462,19.236,19.1283,19.209,23968.0
2020-03-30 12:45:00,21.4,21.48,21.38,21.43,12996.0,19.209,19.2808,19.1911,19.236,12996.0
2020-03-30 12:50:00,21.45,21.59,21.45,21.52,12048.0,19.2539,19.3796,19.2539,19.3168,12048.0
2020-03-30 12:55:00,21.54,21.59,21.46,21.57,10700.0,19.3347,19.3796,19.2629,19.3616,10700.0
2020-03-30 13:00:00,21.54,21.54,21.45,21.45,3738.0,19.3347,19.3347,19.2539,19.2539,3738.0
2020-03-30 13:05:00,21.47,21.47,21.35,21.43,10914.0,19.2719,19.2719,19.1642,19.236,10914.0
2020-03-30 13:10:00,21.45,21.55,21.43,21.55,17730.0,19.2539,19.3437,19.236,19.3437,17730.0
2020-03-30 13:15:00,21.54,21.68,21.53,21.59,17154.0,19.3347,19.4604,19.3257,19.3796,17154.0
2020-03-30 13:20:00,21.54,21.68,21.54,21.65,18912.0,19.3347,19.4604,19.3347,19.4334,18912.0
2020-03-30 13:25:00,21.61,21.71,21.6,21.65,12660.0,19.3975,19.4873,19.3886,19.4334,12660.0
2020-03-30 13:30:00,21.63,21.64,21.57,21.64,7000.0,19.4155,19.4245,19.3616,19.4245,7000.0
2020-03-30 13:35:00,21.66,21.66,21.57,21.61,14254.0,19.4424,19.4424,19.3616,19.3975,14254.0
2020-03-30 13:40:00,21.64,21.65,21.53,21.53,13164.0,19.4245,19.4334,19.3257,19.3257,13164.0
2020-03-30 13:45:00,21.54,21.61,21.54,21.61,9600.0,19.3347,19.3975,19.3347,19.3975,9600.0
2020-03-30 13:50:00,21.61,21.62,21.52,21.56,9956.0,19.3975,19.4065,19.3168,19.3527,9956.0
2020-03-30 13:55:00,21.57,21.66,21.55,21.65,17342.0,19.3616,19.4424,19.3437,19.4334,17342.0
2020-03-30 14:00:00,21.61,21.65,21.47,21.48,14394.0,19.3975,19.4334,19.2719,19.2808,14394.0
2020-03-30 14:05:00,21.49,21.63,21.46,21.47,47480.0,19.2898,19.4155,19.2629,19.2719,47480.0
2020-03-30 14:10:00,21.46,21.48,21.39,21.43,9386.0,19.2629,19.2808,19.2001,19.236,9386.0
2020-03-30 14:15:00,21.49,21.6,21.45,21.6,18354.0,19.2898,19.3886,19.2539,19.3886,18354.0
2020-03-30 14:20:00,21.57,21.64,21.45,21.61,16958.0,19.3616,19.4245,19.2539,19.3975,16958.0
2020-03-30 14:25:00,21.64,21.68,21.53,21.57,15830.0,19.4245,19.4604,19.3257,19.3616,15830.0
2020-03-30 14:30:00,21.56,21.67,21.56,21.64,11384.0,19.3527,19.4514,19.3527,19.4245,11384.0
2020-03-30 14:35:00,21.64,21.67,21.53,21.53,11880.0,19.4245,19.4514,19.3257,19.3257,11880.0
2020-03-30 14:40:00,21.55,21.65,21.55,21.65,18150.0,19.3437,19.4334,19.3437,19.4334,18150.0
2020-03-30 14:45:00,21.67,21.67,21.55,21.64,16404.0,19.4514,19.4514,19.3437,19.4245,16404.0
2020-03-30 14:50:00,21.64,21.7,21.55,21.63,17550.0,19.4245,19.4783,19.3437,19.4155,17550.0
2020-03-30 14:55:00,21.64,21.65,21.56,21.62,11508.0,19.4245,19.4334,19.3527,19.4065,11508.0
2020-03-30 15:00:00,21.65,21.71,21.61,21.67,22612.0,19.4334,19.4873,19.3975,19.4514,22612.0
2020-03-30 15:05:00,21.68,21.74,21.64,21.73,14518.0,19.4604,19.5142,19.4245,19.5053,14518.0
2020-03-30 15:10:00,21.75,21.77,21.66,21.71,70914.0,19.5232,19.5412,19.4424,19.4873,70914.0
2020-03-30 15:15:00,21.72,21.72,21.61,21.64,16838.0,19.4963,19.4963,19.3975,19.4245,16838.0
2020-03-30 15:20:00,21.66,21.68,21.53,21.6,19596.0,19.4424,19.4604,19.3257,19.3886,19596.0
2020-03-30 15:25:00,21.63,21.63,21.42,21.54,25194.0,19.4155,19.4155,19.227,19.3347,25194.0
2020-03-30 15:30:00,21.56,21.68,21.56,21.66,34188.0,19.3527,19.4604,19.3527,19.4424,34188.0
2020-03-30 15:35:00,21.64,21.69,21.6,21.68,41256.0,19.4245,19.4693,19.3886,19.4604,41256.0
2020-03-30 15:40:00,21.68,21.71,21.65,21.68,28930.0,19.4604,19.4873,19.4334,19.4604,28930.0
2020-03-30 15:45:00,21.71,21.72,21.6,21.6,38072.0,19.4873,19.4963,19.3886,19.3886,38072.0
2020-03-30 15:50:00,21.63,21.8,21.63,21.74,63456.0,19.4155,19.5681,19.4155,19.5142,63456.0
2020-03-30 15:55:00,21.75,21.81,21.64,21.68,77080.0,19.5232,19.5771,19.4245,19.4604,77080.0
2020-03-31 09:30:00,21.33,21.85,21.33,21.59,38242.0,19.1462,19.613,19.1462,19.3796,38242.0
2020-03-31 09:35:00,21.61,21.62,21.34,21.54,16798.0,19.3975,19.4065,19.1552,19.3347,16798.0
2020-03-31 09:40:00,21.6,21.64,21.54,21.56,1824.0,19.3886,19.4245,19.3347,19.3527,1824.0
2020-03-31 09:45:00,21.6,21.85,21.55,21.6,24570.0,19.3886,19.613,19.3437,19.3886,24570.0
2020-03-31 09:50:00,21.65,21.93,21.57,21.75,15448.0,19.4334,19.6848,19.3616,19.5232,15448.0
2020-03-31 09:55:00,21.76,21.9,21.73,21.86,21916.0,19.5322,19.6578,19.5053,19.6219,21916.0
2020-03-31 10:00:00,21.84,22.02,21.81,21.98,10730.0,19.604,19.7656,19.5771,19.7297,10730.0
2020-03-31 10:05:00,21.99,22.04,21.93,21.99,12476.0,19.7386,19.7835,19.6848,19.7386,12476.0
2020-03-31 10:10:00,21.93,22.13,21.93,22.13,8420.0,19.6848,19.8643,19.6848,19.8643,8420.0
2020-03-31 10:15:00,22.11,22.11,21.97,22.02,14032.0,19.8463,19.8463,19.7207,19.7656,14032.0
2020-03-31 10:20:00,22.0,22.04,21.92,22.04,6200.0,19.7476,19.7835,19.6758,19.7835,6200.0
2020-03-31 10:25:00,22.03,22.03,21.82,21.89,15460.0,19.7745,19.7745,19.586,19.6489,15460.0
2020-03-31 10:30:00,21.89,21.94,21.77,21.77,32804.0,19.6489,19.6938,19.5412,19.5412,32804.0
2020-03-31 10:35:00,21.79,21.83,21.72,21.75,12702.0,19.5591,19.595,19.4963,19.5232,12702.0
2020-03-31 10:40:00,21.77,21.84,21.68,21.71,14446.0,19.5412,19.604,19.4604,19.4873,14446.0
2020-03-31 10:45:00,21.72,21.75,21.68,21.68,2452.0,19.4963,19.5232,19.4604,19.4604,2452.0
2020-03-31 10:50:00,21.73,21.84,21.64,21.77,9248.0,19.5053,19.604,19.4245,19.5412,9248.0
2020-03-31 10:55:00,21.81,21.86,21.65,21.65,8046.0,19.5771,19.6219,19.4334,19.4334,8046.0
2020-03-31 11:00:00,21.66,21.69,21.48,21.48,13764.0,19.4424,19.4693,19.2808,19.2808,13764.0
2020-03-31 11:05:00,21.52,21.7,21.52,21.7,13934.0,19.3168,19.4783,19.3168,19.4783,13934.0
2020-03-31 11:10:00,21.67,21.7,21.56,21.7,9004.0,19.4514,19.4783,19.3527,19.4783,9004.0
2020-03-31 11:15:00,21.68,21.73,21.57,21.64,6166.0,19.4604,19.5053,19.3616,19.4245,6166.0
2020-03-31 11:20:00,21.66,21.67,21.47,21.48,36608.0,19.4424,19.4514,19.2719,19.2808,36608.0
2020-03-31 11:25:00,21.46,21.51,21.39,21.44,24738.0,19.2629,19.3078,19.2001,19.2449,24738.0
2020-03-31 11:30:00,21.41,21.43,21.25,21.3,75206.0,19.218,19.236,19.0744,19.1193,75206.0
2020-03-31 11:35:00,21.3,21.3,21.07,21.07,186076.0,19.1193,19.1193,18.9128,18.9128,186076.0
2020-03-31 11:40:00,21.1,21.29,21.1,21.25,10904.0,18.9398,19.1103,18.9398,19.0744,10904.0
2020-03-31 11:45:00,21.21,21.24,21.12,21.2,11948.0,19.0385,19.0654,18.9577,19.0295,11948.0
2020-03-31 11:50:00,21.14,21.2,21.07,21.1,26706.0,18.9757,19.0295,18.9128,18.9398,26706.0
2020-03-31 11:55:00,21.14,21.24,21.09,21.22,4450.0,18.9757,19.0654,18.9308,19.0475,4450.0
2020-03-31 12:00:00,21.19,21.23,21.11,21.16,7028.0,19.0205,19.0564,18.9487,18.9936,7028.0
2020-03-31 12:05:00,21.18,21.24,21.12,21.15,8920.0,19.0116,19.0654,18.9577,18.9846,8920.0
2020-03-31 12:10:00,21.18,21.27,21.16,21.25,50836.0,19.0116,19.0923,18.9936,19.0744,50836.0
2020-03-31 12:15:00,21.22,21.27,21.14,21.14,11862.0,19.0475,19.0923,18.9757,18.9757,11862.0
2020-03-31 12:20:00,21.09,21.15,21.02,21.09,8316.0,18.9308,18.9846,18.8679,18.9308,8316.0
2020-03-31 12:25:00,21.09,21.09,20.92,21.06,16800.0,18.9308,18.9308,18.7782,18.9038,16800.0
2020-03-31 12:30:00,21.05,21.15,21.02,21.14,12314.0,18.8949,18.9846,18.8679,18.9757,12314.0
2020-03-31 12:35:00,21.11,21.19,21.05,21.11,16272.0,18.9487,19.0205,18.8949,18.9487,16272.0
2020-03-31 12:40:00,21.11,21.18,21.03,21.07,10128.0,18.9487,19.0116,18.8769,18.9128,10128.0
2020-03-31 12:45:00,21.04,21.21,21.04,21.17,12528.0,18.8859,19.0385,18.8859,19.0026,12528.0
2020-03-31 12:50:00,21.19,21.19,21.11,21.15,5600.0,19.0205,19.0205,18.9487,18.9846,5600.0
2020-03-31 12:55:00,21.13,21.18,21.1,21.1,9960.0,18.9667,19.0116,18.9398,18.9398,9960.0
2020-03-31 13:00:00,21.13,21.18,21.11,21.11,29120.0,18.9667,19.0116,18.9487,18.9487,29120.0
2020-03-31 13:05:00,21.1,21.11,21.03,21.11,9406.0,18.9398,18.9487,18.8769,18.9487,9406.0
2020-03-31 13:10:00,21.11,21.17,21.07,21.14,5410.0,18.9487,19.0026,18.9128,18.9757,5410.0
2020-03-31 13:15:00,21.13,21.15,21.1,21.15,5348.0,18.9667,18.9846,18.9398,18.9846,5348.0
2020-03-31 13:20:00,21.14,21.2,21.01,21.07,16790.0,18.9757,19.0295,18.859,18.9128,16790.0
2020-03-31 13:25:00,21.09,21.11,21.04,21.1,5762.0,18.9308,18.9487,18.8859,18.9398,5762.0
2020-03-31 13:30:00,21.07,21.16,21.04,21.08,10072.0,18.9128,18.9936,18.8859,18.9218,10072.0
2020-03-31 13:35:00,21.13,21.18,21.13,21.13,6108.0,18.9667,19.0116,18.9667,18.9667,6108.0
2020-03-31 13:40:00,21.13,21.23,21.11,21.22,9968.0,18.9667,19.0564,18.9487,19.0475,9968.0
2020-03-31 13:45:00,21.2,21.25,21.2,21.2,3280.0,19.0295,19.0744,19.0295,19.0295,3280.0
2020-03-31 13:50:00,21.18,21.24,21.13,21.19,13772.0,19.0116,19.0654,18.9667,19.0205,13772.0
2020-03-31 13:55:00,21.2,21.34,21.2,21.27,9126.0,19.0295,19.1552,19.0295,19.0923,9126.0
2020-03-31 14:00:00,21.25,21.26,21.17,21.17,4680.0,19.0744,19.0834,19.0026,19.0026,4680.0
2020-03-31 14:05:00,21.2,21.33,21.2,21.28,65040.0,19.0295,19.1462,19.0295,19.1013,65040.0
2020-03-31 14:10:00,21.25,21.28,21.17,21.2,5234.0,19.0744,19.1013,19.0026,19.0295,5234.0
2020-03-31 14:15:00,21.17,21.21,21.14,21.21,5406.0,19.0026,19.0385,18.9757,19.0385,5406.0
2020-03-31 14:20:00,21.2,21.2,21.1,21.14,9554.0,19.0295,19.0295,18.9398,18.9757,9554.0
2020-03-31 14:25:00,21.15,21.2,21.14,21.2,10206.0,18.9846,19.0295,18.9757,19.0295,10206.0
2020-03-31 14:30:00,21.18,21.21,21.14,21.16,32524.0,19.0116,19.0385,18.9757,18.9936,32524.0
2020-03-31 14:35:00,21.18,21.21,21.17,21.18,10036.0,19.0116,19.0385,19.0026,19.0116,10036.0
2020-03-31 14:40:00,21.2,21.23,21.15,21.23,11288.0,19.0295,19.0564,18.9846,19.0564,11288.0
2020-03-31 14:45:00,21.2,21.2,21.13,21.16,7940.0,19.0295,19.0295,18.9667,18.9936,7940.0
2020-03-31 14:50:00,21.16,21.2,21.11,21.15,9100.0,18.9936,19.0295,18.9487,18.9846,9100.0
2020-03-31 14:55:00,21.11,21.18,21.09,21.13,7342.0,18.9487,19.0116,18.9308,18.9667,7342.0
2020-03-31 15:00:00,21.13,21.16,21.09,21.09,10184.0,18.9667,18.9936,18.9308,18.9308,10184.0
2020-03-31 15:05:00,21.08,21.11,21.02,21.06,31740.0,18.9218,18.9487,18.8679,18.9038,31740.0
2020-03-31 15:10:00,21.05,21.06,20.96,21.03,18818.0,18.8949,18.9038,18.8141,18.8769,18818.0
2020-03-31 15:15:00,21.03,21.05,20.97,20.97,27600.0,18.8769,18.8949,18.8231,18.8231,27600.0
2020-03-31 15:20:00,20.96,20.98,20.87,20.89,18448.0,18.8141,18.832,18.7333,18.7513,18448.0
2020-03-31 15:25:00,20.9,21.03,20.9,20.97,28396.0,18.7602,18.8769,18.7602,18.8231,28396.0
2020-03-31 15:30:00,20.95,21.02,20.92,20.99,36294.0,18.8051,18.8679,18.7782,18.841,36294.0
2020-03-31 15:35:00,20.99,21.04,20.89,21.03,29404.0,18.841,18.8859,18.7513,18.8769,29404.0
2020-03-31 15:40:00,21.02,21.04,20.94,21.02,33188.0,18.8679,18.8859,18.7961,18.8679,33188.0
2020-03-31 15:45:00,21.0,21.04,20.92,20.93,31200.0,18.85,18.8859,18.7782,18.7872,31200.0
2020-03-31 15:50:00,20.94,21.33,20.93,21.2,104652.0,18.7961,19.1462,18.7872,19.0295,104652.0
2020-03-31 15:55:00,21.21,21.3,21.17,21.25,158968.0,19.0385,19.1193,19.0026,19.0744,158968.0
2020-04-01 09:30:00,20.08,20.33,20.08,20.18,66338.0,18.0242,18.2486,18.0242,18.1139,66338.0
2020-04-01 09:35:00,20.23,20.43,20.16,20.32,9162.0,18.1588,18.3383,18.096,18.2396,9162.0
2020-04-01 09:40:00,20.32,20.32,19.94,20.08,72244.0,18.2396,18.2396,17.8985,18.0242,72244.0
2020-04-01 09:45:00,19.86,20.25,19.86,20.16,10998.0,17.8267,18.1768,17.8267,18.096,10998.0
2020-04-01 09:50:00,20.17,20.28,19.8,19.86,21564.0,18.105,18.2037,17.7728,17.8267,21564.0
2020-04-01 09:55:00,19.89,19.91,19.48,19.5,41174.0,17.8536,17.8716,17.4856,17.5036,41174.0
2020-04-01 10:00:00,19.56,19.69,19.36,19.46,35634.0,17.5574,17.6741,17.3779,17.4677,35634.0
2020-04-01 10:05:00,19.47,19.47,19.07,19.21,54932.0,17.4766,17.4766,17.1176,17.2433,54932.0
2020-04-01 10:10:00,19.22,19.37,19.09,19.37,24000.0,17.2522,17.3869,17.1355,17.3869,24000.0
2020-04-01 10:15:00,19.43,19.5,19.25,19.29,24924.0,17.4407,17.5036,17.2792,17.3151,24924.0
2020-04-01 10:20:00,19.25,19.34,19.2,19.3,28242.0,17.2792,17.3599,17.2343,17.324,28242.0
2020-04-01 10:25:00,19.3,19.36,19.29,19.36,10410.0,17.324,17.3779,17.3151,17.3779,10410.0
2020-04-01 10:30:00,19.36,19.67,19.36,19.59,21400.0,17.3779,17.6562,17.3779,17.5843,21400.0
2020-04-01 10:35:00,19.61,19.79,19.51,19.73,73922.0,17.6023,17.7639,17.5125,17.71,73922.0
2020-04-01 10:40:00,19.75,19.82,19.4,19.5,57068.0,17.728,17.7908,17.4138,17.5036,57068.0
2020-04-01 10:45:00,19.52,19.59,19.48,19.59,13954.0,17.5215,17.5843,17.4856,17.5843,13954.0
2020-04-01 10:50:00,19.57,19.75,19.57,19.7,46276.0,17.5664,17.728,17.5664,17.6831,46276.0
2020-04-01 10:55:00,19.69,19.87,19.65,19.71,36492.0,17.6741,17.8357,17.6382,17.6921,36492.0
2020-04-01 11:00:00,19.71,19.74,19.6,19.68,53912.0,17.6921,17.719,17.5933,17.6651,53912.0
2020-04-01 11:05:00,19.68,19.75,19.62,19.7,41510.0,17.6651,17.728,17.6113,17.6831,41510.0
2020-04-01 11:10:00,19.7,19.89,19.69,19.86,33664.0,17.6831,17.8536,17.6741,17.8267,33664.0
2020-04-01 11:15:00,19.88,19.91,19.77,19.89,35290.0,17.8447,17.8716,17.7459,17.8536,35290.0
2020-04-01 11:20:00,19.86,19.88,19.71,19.71,18644.0,17.8267,17.8447,17.6921,17.6921,18644.0
2020-04-01 11:25:00,19.71,19.74,19.58,19.59,61870.0,17.6921,17.719,17.5754,17.5843,61870.0
2020-04-01 11:30:00,19.63,19.64,19.5,19.59,60190.0,17.6203,17.6292,17.5036,17.5843,60190.0
2020-04-01 11:35:00,19.61,19.65,19.53,19.61,19138.0,17.6023,17.6382,17.5305,17.6023,19138.0
2020-04-01 11:40:00,19.57,19.61,19.31,19.5,35730.0,17.5664,17.6023,17.333,17.5036,35730.0
2020-04-01 11:45:00,19.51,19.65,19.47,19.48,36580.0,17.5125,17.6382,17.4766,17.4856,36580.0
2020-04-01 11:50:00,19.47,19.64,19.34,19.53,60680.0,17.4766,17.6292,17.3599,17.5305,60680.0
2020-04-01 11:55:00,19.54,19.55,19.31,19.32,16852.0,17.5395,17.5484,17.333,17.342,16852.0
2020-04-01 12:00:00,19.32,19.35,19.11,19.16,20634.0,17.342,17.3689,17.1535,17.1984,20634.0
2020-04-01 12:05:00,19.15,19.2,19.03,19.05,20458.0,17.1894,17.2343,17.0817,17.0996,20458.0
2020-04-01 12:10:00,19.02,19.05,18.95,18.99,20420.0,17.0727,17.0996,17.0099,17.0458,20420.0
2020-04-01 12:15:00,18.97,18.99,18.8,18.83,16944.0,17.0278,17.0458,16.8752,16.9022,16944.0
2020-04-01 12:20:00,18.8,18.93,18.8,18.88,24072.0,16.8752,16.9919,16.8752,16.947,24072.0
2020-04-01 12:25:00,18.88,18.93,18.79,18.79,16386.0,16.947,16.9919,16.8663,16.8663,16386.0
2020-04-01 12:30:00,18.8,18.9,18.79,18.89,22498.0,16.8752,16.965,16.8663,16.956,22498.0
2020-04-01 12:35:00,18.88,19.0,18.85,18.97,67126.0,16.947,17.0548,16.9201,17.0278,67126.0
2020-04-01 12:40:00,19.0,19.36,19.0,19.35,10732.0,17.0548,17.3779,17.0548,17.3689,10732.0
2020-04-01 12:45:00,19.36,19.36,19.13,19.16,24728.0,17.3779,17.3779,17.1714,17.1984,24728.0
2020-04-01 12:50:00,19.18,19.18,19.09,19.16,7430.0,17.2163,17.2163,17.1355,17.1984,7430.0
2020-04-01 12:55:00,19.14,19.25,19.11,19.25,7694.0,17.1804,17.2792,17.1535,17.2792,7694.0
2020-04-01 13:00:00,19.23,19.36,19.16,19.35,7804.0,17.2612,17.3779,17.1984,17.3689,7804.0
2020-04-01 13:05:00,19.32,19.35,19.24,19.24,10308.0,17.342,17.3689,17.2702,17.2702,10308.0
2020-04-01 13:10:00,19.23,19.31,19.17,19.3,7994.0,17.2612,17.333,17.2073,17.324,7994.0
2020-04-01 13:15:00,19.31,19.35,18.98,18.99,69246.0,17.333,17.3689,17.0368,17.0458,69246.0
2020-04-01 13:20:00,18.99,19.18,18.99,19.16,81830.0,17.0458,17.2163,17.0458,17.1984,81830.0
2020-04-01 13:25:00,19.18,19.22,19.11,19.21,18876.0,17.2163,17.2522,17.1535,17.2433,18876.0
2020-04-01 13:30:00,19.21,19.21,19.03,19.07,17550.0,17.2433,17.2433,17.0817,17.1176,17550.0
2020-04-01 13:35:00,19.08,19.11,19.0,19.01,8920.0,17.1266,17.1535,17.0548,17.0637,8920.0
2020-04-01 13:40:00,19.02,19.08,19.01,19.04,19710.0,17.0727,17.1266,17.0637,17.0907,19710.0
2020-04-01 13:45:00,19.06,19.06,18.94,19.02,15652.0,17.1086,17.1086,17.0009,17.0727,15652.0
2020-04-01 13:50:00,18.99,19.17,18.99,19.11,22804.0,17.0458,17.2073,17.0458,17.1535,22804.0
2020-04-01 13:55:00,19.14,19.21,19.08,19.21,7698.0,17.1804,17.2433,17.1266,17.2433,7698.0
2020-04-01 14:00:00,19.17,19.35,19.14,19.2,7178.0,17.2073,17.3689,17.1804,17.2343,7178.0
2020-04-01 14:05:00,19.2,19.36,19.2,19.31,15284.0,17.2343,17.3779,17.2343,17.333,15284.0
2020-04-01 14:10:00,19.31,19.32,19.24,19.3,5418.0,17.333,17.342,17.2702,17.324,5418.0
2020-04-01 14:15:00,19.32,19.32,19.11,19.12,10660.0,17.342,17.342,17.1535,17.1625,10660.0
2020-04-01 14:20:00,19.12,19.15,19.1,19.1,2990.0,17.1625,17.1894,17.1445,17.1445,2990.0
2020-04-01 14:25:00,19.11,19.25,19.08,19.25,10812.0,17.1535,17.2792,17.1266,17.2792,10812.0
2020-04-01 14:30:00,19.27,19.3,18.99,19.07,13534.0,17.2971,17.324,17.0458,17.1176,13534.0
2020-04-01 14:35:00,19.08,19.25,19.07,19.25,10000.0,17.1266,17.2792,17.1176,17.2792,10000.0
2020-04-01 14:40:00,19.25,19.25,19.18,19.23,6738.0,17.2792,17.2792,17.2163,17.2612,6738.0
2020-04-01 14:45:00,19.23,19.25,19.15,19.16,19280.0,17.2612,17.2792,17.1894,17.1984,19280.0
2020-04-01 14:50:00,19.14,19.17,19.11,19.11,10424.0,17.1804,17.2073,17.1535,17.1535,10424.0
2020-04-01 14:55:00,19.11,19.12,19.07,19.07,7012.0,17.1535,17.1625,17.1176,17.1176,7012.0
2020-04-01 15:00:00,19.07,19.11,18.93,18.93,17352.0,17.1176,17.1535,16.9919,16.9919,17352.0
2020-04-01 15:05:00,18.93,19.0,18.91,18.96,20588.0,16.9919,17.0548,16.974,17.0188,20588.0
2020-04-01 15:10:00,18.97,18.97,18.88,18.93,16474.0,17.0278,17.0278,16.947,16.9919,16474.0
2020-04-01 15:15:00,18.91,18.94,18.86,18.94,17000.0,16.974,17.0009,16.9291,17.0009,17000.0
2020-04-01 15:20:00,18.93,18.93,18.81,18.81,11066.0,16.9919,16.9919,16.8842,16.8842,11066.0
2020-04-01 15:25:00,18.82,18.84,18.75,18.79,21548.0,16.8932,16.9111,16.8303,16.8663,21548.0
2020-04-01 15:30:00,18.8,18.83,18.75,18.76,20192.0,16.8752,16.9022,16.8303,16.8393,20192.0
2020-04-01 15:35:00,18.75,18.8,18.63,18.63,32838.0,16.8303,16.8752,16.7226,16.7226,32838.0
2020-04-01 15:40:00,18.63,18.68,18.57,18.63,55758.0,16.7226,16.7675,16.6688,16.7226,55758.0
2020-04-01 15:45:00,18.64,18.84,18.63,18.75,49840.0,16.7316,16.9111,16.7226,16.8303,49840.0
2020-04-01 15:50:00,18.75,18.82,18.66,18.75,82206.0,16.8303,16.8932,16.7496,16.8303,82206.0
2020-04-01 15:55:00,18.77,18.89,18.7,18.77,178142.0,16.8483,16.956,16.7855,16.8483,178142.0
2020-04-02 09:30:00,18.63,18.77,18.5,18.71,22686.0,16.7226,16.8483,16.6059,16.7944,22686.0
2020-04-02 09:35:00,18.78,19.18,18.77,19.02,20112.0,16.8573,17.2163,16.8483,17.0727,20112.0
2020-04-02 09:40:00,19.11,19.13,18.98,19.0,6216.0,17.1535,17.1714,17.0368,17.0548,6216.0
2020-04-02 09:45:00,19.0,19.08,18.82,19.0,30544.0,17.0548,17.1266,16.8932,17.0548,30544.0
2020-04-02 09:50:00,18.97,18.97,18.82,18.82,4612.0,17.0278,17.0278,16.8932,16.8932,4612.0
2020-04-02 09:55:00,18.82,19.23,18.82,19.13,39666.0,16.8932,17.2612,16.8932,17.1714,39666.0
2020-04-02 10:00:00,19.22,19.22,18.99,19.2,8786.0,17.2522,17.2522,17.0458,17.2343,8786.0
2020-04-02 10:05:00,19.07,19.24,18.98,19.23,8400.0,17.1176,17.2702,17.0368,17.2612,8400.0
2020-04-02 10:10:00,19.28,19.38,19.25,19.25,14396.0,17.3061,17.3958,17.2792,17.2792,14396.0
2020-04-02 10:15:00,19.28,19.38,19.23,19.32,16942.0,17.3061,17.3958,17.2612,17.342,16942.0
2020-04-02 10:20:00,19.33,19.52,19.33,19.41,11270.0,17.351,17.5215,17.351,17.4228,11270.0
2020-04-02 10:25:00,19.39,19.39,19.12,19.31,11974.0,17.4048,17.4048,17.1625,17.333,11974.0
2020-04-02 10:30:00,19.31,19.52,19.31,19.52,18480.0,17.333,17.5215,17.333,17.5215,18480.0
2020-04-02 10:35:00,19.52,19.88,19.52,19.73,9156.0,17.5215,17.8447,17.5215,17.71,9156.0
2020-04-02 10:40:00,19.76,19.76,19.56,19.64,20502.0,17.7369,17.7369,17.5574,17.6292,20502.0
2020-04-02 10:45:00,19.63,19.65,19.46,19.46,6626.0,17.6203,17.6382,17.4677,17.4677,6626.0
2020-04-02 10:50:00,19.45,19.45,19.29,19.29,9164.0,17.4587,17.4587,17.3151,17.3151,9164.0
2020-04-02 10:55:00,19.29,19.5,19.29,19.48,9464.0,17.3151,17.5036,17.3151,17.4856,9464.0
2020-04-02 11:00:00,19.48,19.48,19.37,19.38,9218.0,17.4856,17.4856,17.3869,17.3958,9218.0
2020-04-02 11:05:00,19.37,19.42,19.29,19.39,7160.0,17.3869,17.4318,17.3151,17.4048,7160.0
2020-04-02 11:10:00,19.4,19.4,19.21,19.27,8000.0,17.4138,17.4138,17.2433,17.2971,8000.0
2020-04-02 11:15:00,19.25,19.36,19.21,19.23,11200.0,17.2792,17.3779,17.2433,17.2612,11200.0
2020-04-02 11:20:00,19.23,19.25,19.17,19.18,7354.0,17.2612,17.2792,17.2073,17.2163,7354.0
2020-04-02 11:25:00,19.17,19.17,19.06,19.15,9960.0,17.2073,17.2073,17.1086,17.1894,9960.0
2020-04-02 11:30:00,19.17,19.29,19.14,19.24,12074.0,17.2073,17.3151,17.1804,17.2702,12074.0
2020-04-02 11:35:00,19.21,19.23,19.17,19.21,10580.0,17.2433,17.2612,17.2073,17.2433,10580.0
2020-04-02 11:40:00,19.24,19.25,19.06,19.1,11578.0,17.2702,17.2792,17.1086,17.1445,11578.0
2020-04-02 11:45:00,19.1,19.19,19.1,19.16,5600.0,17.1445,17.2253,17.1445,17.1984,5600.0
2020-04-02 11:50:00,19.2,19.24,19.18,19.18,12620.0,17.2343,17.2702,17.2163,17.2163,12620.0
2020-04-02 11:55:00,19.17,19.38,19.17,19.28,15512.0,17.2073,17.3958,17.2073,17.3061,15512.0
2020-04-02 12:00:00,19.31,19.31,19.2,19.23,10204.0,17.333,17.333,17.2343,17.2612,10204.0
2020-04-02 12:05:00,19.25,19.3,19.24,19.29,9796.0,17.2792,17.324,17.2702,17.3151,9796.0
2020-04-02 12:10:00,19.29,19.41,19.27,19.29,15866.0,17.3151,17.4228,17.2971,17.3151,15866.0
2020-04-02 12:15:00,19.28,19.3,19.17,19.17,23774.0,17.3061,17.324,17.2073,17.2073,23774.0
2020-04-02 12:20:00,19.16,19.19,19.05,19.05,12784.0,17.1984,17.2253,17.0996,17.0996,12784.0
2020-04-02 12:25:00,19.06,19.06,18.92,18.95,9478.0,17.1086,17.1086,16.9829,17.0099,9478.0
2020-04-02 12:30:00,18.93,18.96,18.9,18.91,23894.0,16.9919,17.0188,16.965,16.974,23894.0
2020-04-02 12:35:00,18.9,18.93,18.82,18.83,13894.0,16.965,16.9919,16.8932,16.9022,13894.0
2020-04-02 12:40:00,18.83,18.93,18.82,18.86,12126.0,16.9022,16.9919,16.8932,16.9291,12126.0
2020-04-02 12:45:00,18.88,19.03,18.86,19.01,10868.0,16.947,17.0817,16.9291,17.0637,10868.0
2020-04-02 12:50:00,19.0,19.0,18.96,18.97,6606.0,17.0548,17.0548,17.0188,17.0278,6606.0
2020-04-02 12:55:00,18.96,19.0,18.96,18.97,13738.0,17.0188,17.0548,17.0188,17.0278,13738.0
2020-04-02 13:00:00,19.0,19.0,18.91,18.93,17672.0,17.0548,17.0548,16.974,16.9919,17672.0
2020-04-02 13:05:00,18.93,18.93,18.84,18.88,5284.0,16.9919,16.9919,16.9111,16.947,5284.0
2020-04-02 13:10:00,18.86,18.87,18.82,18.84,9432.0,16.9291,16.9381,16.8932,16.9111,9432.0
2020-04-02 13:15:00,18.85,18.85,18.76,18.78,8690.0,16.9201,16.9201,16.8393,16.8573,8690.0
2020-04-02 13:20:00,18.8,18.8,18.65,18.71,16966.0,16.8752,16.8752,16.7406,16.7944,16966.0
2020-04-02 13:25:00,18.7,18.71,18.61,18.61,11600.0,16.7855,16.7944,16.7047,16.7047,11600.0
2020-04-02 13:30:00,18.61,18.61,18.55,18.55,8000.0,16.7047,16.7047,16.6508,16.6508,8000.0
2020-04-02 13:35:00,18.57,18.61,18.54,18.57,9622.0,16.6688,16.7047,16.6418,16.6688,9622.0
2020-04-02 13:40:00,18.57,18.61,18.56,18.59,8602.0,16.6688,16.7047,16.6598,16.6867,8602.0
2020-04-02 13:45:00,18.59,18.61,18.56,18.6,12138.0,16.6867,16.7047,16.6598,16.6957,12138.0
2020-04-02 13:50:00,18.6,18.62,18.59,18.6,11696.0,16.6957,16.7137,16.6867,16.6957,11696.0
2020-04-02 13:55:00,18.58,18.62,18.58,18.6,38390.0,16.6778,16.7137,16.6778,16.6957,38390.0
2020-04-02 14:00:00,18.59,18.6,18.56,18.56,12716.0,16.6867,16.6957,16.6598,16.6598,12716.0
2020-04-02 14:05:00,18.54,18.56,18.52,18.52,8248.0,16.6418,16.6598,16.6239,16.6239,8248.0
2020-04-02 14:10:00,18.53,18.53,18.42,18.45,18258.0,16.6329,16.6329,16.5341,16.5611,18258.0
2020-04-02 14:15:00,18.45,18.45,18.27,18.27,18072.0,16.5611,16.5611,16.3995,16.3995,18072.0
2020-04-02 14:20:00,18.28,18.34,18.28,18.33,16490.0,16.4085,16.4623,16.4085,16.4533,16490.0
2020-04-02 14:25:00,18.34,18.46,18.32,18.45,18558.0,16.4623,16.57,16.4444,16.5611,18558.0
2020-04-02 14:30:00,18.44,18.44,18.36,18.36,23328.0,16.5521,16.5521,16.4803,16.4803,23328.0
2020-04-02 14:35:00,18.38,18.49,18.34,18.46,28276.0,16.4982,16.597,16.4623,16.57,28276.0
2020-04-02 14:40:00,18.46,18.48,18.42,18.45,25340.0,16.57,16.588,16.5341,16.5611,25340.0
2020-04-02 14:45:00,18.45,18.5,18.42,18.43,12714.0,16.5611,16.6059,16.5341,16.5431,12714.0
2020-04-02 14:50:00,18.41,18.64,18.41,18.56,14538.0,16.5252,16.7316,16.5252,16.6598,14538.0
2020-04-02 14:55:00,18.56,18.66,18.5,18.66,25184.0,16.6598,16.7496,16.6059,16.7496,25184.0
2020-04-02 15:00:00,18.68,18.77,18.68,18.77,25342.0,16.7675,16.8483,16.7675,16.8483,25342.0
2020-04-02 15:05:00,18.8,18.95,18.79,18.92,39212.0,16.8752,17.0099,16.8663,16.9829,39212.0
2020-04-02 15:10:00,18.91,18.91,18.81,18.83,23802.0,16.974,16.974,16.8842,16.9022,23802.0
2020-04-02 15:15:00,18.86,19.1,18.86,19.09,27230.0,16.9291,17.1445,16.9291,17.1355,27230.0
2020-04-02 15:20:00,19.1,19.11,18.98,18.98,54486.0,17.1445,17.1535,17.0368,17.0368,54486.0
2020-04-02 15:25:00,18.99,18.99,18.75,18.9,34586.0,17.0458,17.0458,16.8303,16.965,34586.0
2020-04-02 15:30:00,18.91,18.93,18.83,18.89,31870.0,16.974,16.9919,16.9022,16.956,31870.0
2020-04-02 15:35:00,18.89,18.93,18.77,18.77,34640.0,16.956,16.9919,16.8483,16.8483,34640.0
2020-04-02 15:40:00,18.77,18.81,18.61,18.63,84020.0,16.8483,16.8842,16.7047,16.7226,84020.0
2020-04-02 15:45:00,18.63,18.72,18.54,18.67,62390.0,16.7226,16.8034,16.6418,16.7585,62390.0
2020-04-02 15:50:00,18.69,19.0,18.69,18.98,75044.0,16.7765,17.0548,16.7765,17.0368,75044.0
2020-04-02 15:55:00,18.98,19.06,18.9,19.01,117874.0,17.0368,17.1086,16.965,17.0637,117874.0
2020-04-03 09:30:00,18.99,19.22,18.79,18.93,30040.0,17.0458,17.2522,16.8663,16.9919,30040.0
2020-04-03 09:35:00,18.81,19.11,18.81,19.11,3930.0,16.8842,17.1535,16.8842,17.1535,3930.0
2020-04-03 09:40:00,19.08,19.51,19.05,19.39,23226.0,17.1266,17.5125,17.0996,17.4048,23226.0
2020-04-03 09:45:00,19.38,19.41,19.27,19.27,3000.0,17.3958,17.4228,17.2971,17.2971,3000.0
2020-04-03 09:50:00,19.28,19.36,19.17,19.3,6100.0,17.3061,17.3779,17.2073,17.324,6100.0
2020-04-03 09:55:00,19.34,19.43,19.18,19.18,8860.0,17.3599,17.4407,17.2163,17.2163,8860.0
2020-04-03 10:00:00,19.27,19.54,19.23,19.24,13660.0,17.2971,17.5395,17.2612,17.2702,13660.0
2020-04-03 10:05:00,19.14,19.41,19.14,19.33,8012.0,17.1804,17.4228,17.1804,17.351,8012.0
2020-04-03 10:10:00,19.26,19.44,19.16,19.26,21928.0,17.2881,17.4497,17.1984,17.2881,21928.0
2020-04-03 10:15:00,19.21,19.25,19.0,19.0,16758.0,17.2433,17.2792,17.0548,17.0548,16758.0
2020-04-03 10:20:00,19.0,19.04,18.75,19.0,40618.0,17.0548,17.0907,16.8303,17.0548,40618.0
2020-04-03 10:25:00,19.05,19.07,18.95,18.95,10348.0,17.0996,17.1176,17.0099,17.0099,10348.0
2020-04-03 10:30:00,19.0,19.21,19.0,19.1,24250.0,17.0548,17.2433,17.0548,17.1445,24250.0
2020-04-03 10:35:00,19.12,19.2,19.04,19.04,13242.0,17.1625,17.2343,17.0907,17.0907,13242.0
2020-04-03 10:40:00,19.06,19.18,18.99,19.1,17984.0,17.1086,17.2163,17.0458,17.1445,17984.0
2020-04-03 10:45:00,19.09,19.16,19.0,19.11,15158.0,17.1355,17.1984,17.0548,17.1535,15158.0
2020-04-03 10:50:00,19.11,19.31,19.11,19.16,11500.0,17.1535,17.333,17.1535,17.1984,11500.0
2020-04-03 10:55:00,19.15,19.25,19.14,19.24,11352.0,17.1894,17.2792,17.1804,17.2702,11352.0
2020-04-03 11:00:00,19.27,19.42,19.27,19.37,11200.0,17.2971,17.4318,17.2971,17.3869,11200.0
2020-04-03 11:05:00,19.34,19.39,19.18,19.36,13994.0,17.3599,17.4048,17.2163,17.3779,13994.0
2020-04-03 11:10:00,19.34,19.46,19.14,19.28,59176.0,17.3599,17.4677,17.1804,17.3061,59176.0
2020-04-03 11:15:00,19.23,19.34,19.07,19.17,11316.0,17.2612,17.3599,17.1176,17.2073,11316.0
2020-04-03 11:20:00,19.2,19.28,19.03,19.03,12086.0,17.2343,17.3061,17.0817,17.0817,12086.0
2020-04-03 11:25:00,19.0,19.12,18.97,19.08,50614.0,17.0548,17.1625,17.0278,17.1266,50614.0
2020-04-03 11:30:00,19.06,19.1,19.0,19.1,17766.0,17.1086,17.1445,17.0548,17.1445,17766.0
2020-04-03 11:35:00,19.1,19.11,18.95,19.02,13488.0,17.1445,17.1535,17.0099,17.0727,13488.0
2020-04-03 11:40:00,19.05,19.05,18.84,18.86,16886.0,17.0996,17.0996,16.9111,16.9291,16886.0
2020-04-03 11:45:00,18.9,18.92,18.8,18.88,10262.0,16.965,16.9829,16.8752,16.947,10262.0
2020-04-03 11:50:00,18.89,18.93,18.83,18.92,7630.0,16.956,16.9919,16.9022,16.9829,7630.0
2020-04-03 11:55:00,18.89,19.0,18.89,18.97,5600.0,16.956,17.0548,16.956,17.0278,5600.0
2020-04-03 12:00:00,18.98,18.98,18.88,18.89,12054.0,17.0368,17.0368,16.947,16.956,12054.0
2020-04-03 12:05:00,18.92,18.93,18.82,18.86,12548.0,16.9829,16.9919,16.8932,16.9291,12548.0
2020-04-03 12:10:00,18.89,18.89,18.8,18.88,8424.0,16.956,16.956,16.8752,16.947,8424.0
2020-04-03 12:15:00,18.88,18.91,18.8,18.8,15236.0,16.947,16.974,16.8752,16.8752,15236.0
2020-04-03 12:20:00,18.82,18.99,18.78,18.92,41748.0,16.8932,17.0458,16.8573,16.9829,41748.0
2020-04-03 12:25:00,18.91,18.99,18.9,18.96,10780.0,16.974,17.0458,16.965,17.0188,10780.0
2020-04-03 12:30:00,18.97,19.0,18.89,18.92,9312.0,17.0278,17.0548,16.956,16.9829,9312.0
2020-04-03 12:35:00,18.91,19.03,18.91,18.93,17816.0,16.974,17.0817,16.974,16.9919,17816.0
2020-04-03 12:40:00,18.93,18.93,18.87,18.93,36248.0,16.9919,16.9919,16.9381,16.9919,36248.0
2020-04-03 12:45:00,18.93,18.95,18.81,18.83,9560.0,16.9919,17.0099,16.8842,16.9022,9560.0
2020-04-03 12:50:00,18.85,18.91,18.83,18.88,8954.0,16.9201,16.974,16.9022,16.947,8954.0
2020-04-03 12:55:00,18.87,18.88,18.82,18.85,5996.0,16.9381,16.947,16.8932,16.9201,5996.0
2020-04-03 13:00:00,18.88,18.92,18.85,18.88,28548.0,16.947,16.9829,16.9201,16.947,28548.0
2020-04-03 13:05:00,18.88,18.93,18.88,18.93,66160.0,16.947,16.9919,16.947,16.9919,66160.0
2020-04-03 13:10:00,18.92,18.92,18.78,18.79,8260.0,16.9829,16.9829,16.8573,16.8663,8260.0
2020-04-03 13:15:00,18.8,18.94,18.79,18.9,15648.0,16.8752,17.0009,16.8663,16.965,15648.0
2020-04-03 13:20:00,18.87,18.91,18.85,18.88,7934.0,16.9381,16.974,16.9201,16.947,7934.0
2020-04-03 13:25:00,18.86,18.91,18.85,18.89,5370.0,16.9291,16.974,16.9201,16.956,5370.0
2020-04-03 13:30:00,18.86,18.86,18.79,18.82,10408.0,16.9291,16.9291,16.8663,16.8932,10408.0
2020-04-03 13:35:00,18.84,18.89,18.83,18.84,13586.0,16.9111,16.956,16.9022,16.9111,13586.0
2020-04-03 13:40:00,18.83,18.86,18.74,18.83,12806.0,16.9022,16.9291,16.8214,16.9022,12806.0
2020-04-03 13:45:00,18.85,18.91,18.83,18.86,10944.0,16.9201,16.974,16.9022,16.9291,10944.0
2020-04-03 13:50:00,18.9,18.93,18.86,18.91,15514.0,16.965,16.9919,16.9291,16.974,15514.0
2020-04-03 13:55:00,18.9,18.93,18.89,18.92,16930.0,16.965,16.9919,16.956,16.9829,16930.0
2020-04-03 14:00:00,18.93,19.01,18.89,18.91,31230.0,16.9919,17.0637,16.956,16.974,31230.0
2020-04-03 14:05:00,18.89,18.94,18.86,18.9,33256.0,16.956,17.0009,16.9291,16.965,33256.0
2020-04-03 14:10:00,18.9,18.93,18.89,18.92,18802.0,16.965,16.9919,16.956,16.9829,18802.0
2020-04-03 14:15:00,18.92,18.96,18.88,18.9,19094.0,16.9829,17.0188,16.947,16.965,19094.0
2020-04-03 14:20:00,18.9,18.96,18.89,18.92,28738.0,16.965,17.0188,16.956,16.9829,28738.0
2020-04-03 14:25:00,18.92,19.09,18.9,19.08,29518.0,16.9829,17.1355,16.965,17.1266,29518.0
2020-04-03 14:30:00,19.07,19.07,18.96,19.0,28884.0,17.1176,17.1176,17.0188,17.0548,28884.0
2020-04-03 14:35:00,19.03,19.11,18.93,19.09,16728.0,17.0817,17.1535,16.9919,17.1355,16728.0
2020-04-03 14:40:00,19.09,19.11,19.02,19.02,11522.0,17.1355,17.1535,17.0727,17.0727,11522.0
2020-04-03 14:45:00,19.02,19.06,19.01,19.05,28912.0,17.0727,17.1086,17.0637,17.0996,28912.0
2020-04-03 14:50:00,19.04,19.09,19.01,19.03,65110.0,17.0907,17.1355,17.0637,17.0817,65110.0
2020-04-03 14:55:00,19.04,19.22,19.02,19.17,27852.0,17.0907,17.2522,17.0727,17.2073,27852.0
2020-04-03 15:00:00,19.18,19.24,19.15,19.15,22228.0,17.2163,17.2702,17.1894,17.1894,22228.0
2020-04-03 15:05:00,19.14,19.22,19.11,19.18,21144.0,17.1804,17.2522,17.1535,17.2163,21144.0
2020-04-03 15:10:00,19.17,19.42,19.16,19.36,32050.0,17.2073,17.4318,17.1984,17.3779,32050.0
2020-04-03 15:15:00,19.33,19.4,19.27,19.31,35144.0,17.351,17.4138,17.2971,17.333,35144.0
2020-04-03 15:20:00,19.33,19.35,19.22,19.25,39704.0,17.351,17.3689,17.2522,17.2792,39704.0
2020-04-03 15:25:00,19.24,19.34,19.2,19.26,38850.0,17.2702,17.3599,17.2343,17.2881,38850.0
2020-04-03 15:30:00,19.29,19.34,19.18,19.2,59740.0,17.3151,17.3599,17.2163,17.2343,59740.0
2020-04-03 15:35:00,19.21,19.25,19.17,19.21,54830.0,17.2433,17.2792,17.2073,17.2433,54830.0
2020-04-03 15:40:00,19.21,19.25,19.04,19.11,65794.0,17.2433,17.2792,17.0907,17.1535,65794.0
2020-04-03 15:45:00,19.11,19.17,19.01,19.03,100966.0,17.1535,17.2073,17.0637,17.0817,100966.0
2020-04-03 15:50:00,19.07,19.24,19.07,19.14,100370.0,17.1176,17.2702,17.1176,17.1804,100370.0
2020-04-03 15:55:00,19.13,19.16,19.02,19.09,156536.0,17.1714,17.1984,17.0727,17.1355,156536.0
2020-04-06 09:30:00,20.5,20.75,20.3,20.68,173026.0,18.4012,18.6256,18.2217,18.5628,173026.0
2020-04-06 09:35:00,20.65,20.8,20.51,20.63,32088.0,18.5358,18.6705,18.4102,18.5179,32088.0
2020-04-06 09:40:00,20.66,20.82,20.64,20.71,10018.0,18.5448,18.6884,18.5268,18.5897,10018.0
2020-04-06 09:45:00,20.75,20.84,20.74,20.79,22796.0,18.6256,18.7064,18.6166,18.6615,22796.0
2020-04-06 09:50:00,20.78,21.25,20.78,21.15,51530.0,18.6525,19.0744,18.6525,18.9846,51530.0
2020-04-06 09:55:00,21.16,21.2,21.04,21.1,27160.0,18.9936,19.0295,18.8859,18.9398,27160.0
2020-04-06 10:00:00,21.07,21.35,21.07,21.2,62160.0,18.9128,19.1642,18.9128,19.0295,62160.0
2020-04-06 10:05:00,21.23,21.25,21.09,21.14,28738.0,19.0564,19.0744,18.9308,18.9757,28738.0
2020-04-06 10:10:00,21.14,21.31,21.11,21.14,50338.0,18.9757,19.1283,18.9487,18.9757,50338.0
2020-04-06 10:15:00,21.17,21.52,21.16,21.41,202466.0,19.0026,19.3168,18.9936,19.218,202466.0
2020-04-06 10:20:00,21.44,21.47,21.38,21.42,12472.0,19.2449,19.2719,19.1911,19.227,12472.0
2020-04-06 10:25:00,21.43,21.46,21.3,21.32,23490.0,19.236,19.2629,19.1193,19.1372,23490.0
2020-04-06 10:30:00,21.3,21.32,21.24,21.25,62958.0,19.1193,19.1372,19.0654,19.0744,62958.0
2020-04-06 10:35:00,21.27,21.32,21.21,21.21,103092.0,19.0923,19.1372,19.0385,19.0385,103092.0
2020-04-06 10:40:00,21.18,21.29,21.15,21.18,48492.0,19.0116,19.1103,18.9846,19.0116,48492.0
2020-04-06 10:45:00,21.18,21.18,20.96,21.06,52246.0,19.0116,19.0116,18.8141,18.9038,52246.0
2020-04-06 10:50:00,21.08,21.14,21.05,21.11,15414.0,18.9218,18.9757,18.8949,18.9487,15414.0
2020-04-06 10:55:00,21.13,21.24,21.12,21.16,31432.0,18.9667,19.0654,18.9577,18.9936,31432.0
2020-04-06 11:00:00,21.17,21.2,21.09,21.14,33468.0,19.0026,19.0295,18.9308,18.9757,33468.0
2020-04-06 11:05:00,21.13,21.18,21.1,21.14,25880.0,18.9667,19.0116,18.9398,18.9757,25880.0
2020-04-06 11:10:00,21.12,21.23,21.11,21.23,22950.0,18.9577,19.0564,18.9487,19.0564,22950.0
2020-04-06 11:15:00,21.23,21.27,21.13,21.2,31712.0,19.0564,19.0923,18.9667,19.0295,31712.0
2020-04-06 11:20:00,21.2,21.38,21.16,21.38,13950.0,19.0295,19.1911,18.9936,19.1911,13950.0
2020-04-06 11:25:00,21.39,21.46,21.38,21.45,28824.0,19.2001,19.2629,19.1911,19.2539,28824.0
2020-04-06 11:30:00,21.43,21.48,21.41,21.43,19850.0,19.236,19.2808,19.218,19.236,19850.0
2020-04-06 11:35:00,21.48,21.55,21.46,21.51,33416.0,19.2808,19.3437,19.2629,19.3078,33416.0
2020-04-06 11:40:00,21.5,21.66,21.49,21.66,65788.0,19.2988,19.4424,19.2898,19.4424,65788.0
2020-04-06 11:45:00,21.67,21.71,21.57,21.67,43662.0,19.4514,19.4873,19.3616,19.4514,43662.0
2020-04-06 11:50:00,21.68,21.85,21.64,21.84,53666.0,19.4604,19.613,19.4245,19.604,53666.0
2020-04-06 11:55:00,21.83,21.93,21.77,21.89,27462.0,19.595,19.6848,19.5412,19.6489,27462.0
2020-04-06 12:00:00,21.9,21.93,21.81,21.91,93224.0,19.6578,19.6848,19.5771,19.6668,93224.0
2020-04-06 12:05:00,21.91,22.03,21.89,22.01,60938.0,19.6668,19.7745,19.6489,19.7566,60938.0
2020-04-06 12:10:00,22.0,22.23,22.0,22.2,38880.0,19.7476,19.9541,19.7476,19.9271,38880.0
2020-04-06 12:15:00,22.23,22.44,22.21,22.38,114604.0,19.9541,20.1426,19.9361,20.0887,114604.0
2020-04-06 12:20:00,22.36,22.52,22.29,22.52,71960.0,20.0708,20.2144,20.0079,20.2144,71960.0
2020-04-06 12:25:00,22.49,22.74,22.4,22.43,163600.0,20.1874,20.4118,20.1067,20.1336,163600.0
2020-04-06 12:30:00,22.44,22.53,22.29,22.34,155524.0,20.1426,20.2233,20.0079,20.0528,155524.0
2020-04-06 12:35:00,22.36,22.43,22.23,22.39,36910.0,20.0708,20.1336,19.9541,20.0977,36910.0
2020-04-06 12:40:00,22.33,22.37,22.08,22.31,51086.0,20.0438,20.0797,19.8194,20.0259,51086.0
2020-04-06 12:45:00,22.34,22.34,22.11,22.17,45808.0,20.0528,20.0528,19.8463,19.9002,45808.0
2020-04-06 12:50:00,22.17,22.5,22.15,22.39,58346.0,19.9002,20.1964,19.8823,20.0977,58346.0
2020-04-06 12:55:00,22.38,22.43,22.32,22.41,26190.0,20.0887,20.1336,20.0348,20.1156,26190.0
2020-04-06 13:00:00,22.4,22.56,22.38,22.53,24192.0,20.1067,20.2503,20.0887,20.2233,24192.0
2020-04-06 13:05:00,22.51,22.54,22.45,22.5,19844.0,20.2054,20.2323,20.1515,20.1964,19844.0
2020-04-06 13:10:00,22.5,22.58,22.48,22.53,11544.0,20.1964,20.2682,20.1785,20.2233,11544.0
2020-04-06 13:15:00,22.53,22.59,22.53,22.57,11866.0,20.2233,20.2772,20.2233,20.2593,11866.0
2020-04-06 13:20:00,22.58,22.67,22.54,22.55,42424.0,20.2682,20.349,20.2323,20.2413,42424.0
2020-04-06 13:25:00,22.57,22.74,22.56,22.59,24910.0,20.2593,20.4118,20.2503,20.2772,24910.0
2020-04-06 13:30:00,22.61,22.61,22.54,22.59,11272.0,20.2952,20.2952,20.2323,20.2772,11272.0
2020-04-06 13:35:00,22.6,22.65,22.56,22.61,19502.0,20.2862,20.3311,20.2503,20.2952,19502.0
2020-04-06 13:40:00,22.63,22.73,22.63,22.69,9904.0,20.3131,20.4029,20.3131,20.367,9904.0
2020-04-06 13:45:00,22.69,22.78,22.67,22.76,14110.0,20.367,20.4478,20.349,20.4298,14110.0
2020-04-06 13:50:00,22.77,22.82,22.69,22.7,23728.0,20.4388,20.4837,20.367,20.3759,23728.0
2020-04-06 13:55:00,22.69,22.9,22.66,22.83,128264.0,20.367,20.5555,20.34,20.4926,128264.0
2020-04-06 14:00:00,22.83,22.84,22.65,22.66,26608.0,20.4926,20.5016,20.3311,20.34,26608.0
2020-04-06 14:05:00,22.69,22.72,22.52,22.55,24204.0,20.367,20.3939,20.2144,20.2413,24204.0
2020-04-06 14:10:00,22.53,22.6,22.46,22.56,27670.0,20.2233,20.2862,20.1605,20.2503,27670.0
2020-04-06 14:15:00,22.55,22.64,22.55,22.61,12358.0,20.2413,20.3221,20.2413,20.2952,12358.0
2020-04-06 14:20:00,22.63,22.66,22.5,22.54,30060.0,20.3131,20.34,20.1964,20.2323,30060.0
2020-04-06 14:25:00,22.54,22.65,22.51,22.65,26510.0,20.2323,20.3311,20.2054,20.3311,26510.0
2020-04-06 14:30:00,22.64,22.68,22.59,22.68,30446.0,20.3221,20.358,20.2772,20.358,30446.0
2020-04-06 14:35:00,22.67,22.75,22.67,22.68,39242.0,20.349,20.4208,20.349,20.358,39242.0
2020-04-06 14:40:00,22.68,22.82,22.68,22.8,31314.0,20.358,20.4837,20.358,20.4657,31314.0
2020-04-06 14:45:00,22.8,22.86,22.77,22.83,27896.0,20.4657,20.5196,20.4388,20.4926,27896.0
2020-04-06 14:50:00,22.83,22.94,22.82,22.83,25600.0,20.4926,20.5914,20.4837,20.4926,25600.0
2020-04-06 14:55:00,22.83,22.98,22.81,22.96,41412.0,20.4926,20.6273,20.4747,20.6093,41412.0
2020-04-06 15:00:00,22.95,22.95,22.78,22.93,33612.0,20.6003,20.6003,20.4478,20.5824,33612.0
2020-04-06 15:05:00,22.93,23.19,22.9,23.15,62278.0,20.5824,20.8158,20.5555,20.7799,62278.0
2020-04-06 15:10:00,23.15,23.15,22.97,23.0,43218.0,20.7799,20.7799,20.6183,20.6452,43218.0
2020-04-06 15:15:00,23.0,23.18,22.98,22.99,35894.0,20.6452,20.8068,20.6273,20.6363,35894.0
2020-04-06 15:20:00,22.98,23.07,22.98,23.0,64306.0,20.6273,20.7081,20.6273,20.6452,64306.0
2020-04-06 15:25:00,22.99,23.07,22.91,23.03,54734.0,20.6363,20.7081,20.5644,20.6722,54734.0
2020-04-06 15:30:00,23.03,23.1,22.96,22.98,85512.0,20.6722,20.735,20.6093,20.6273,85512.0
2020-04-06 15:35:00,22.99,23.07,22.95,23.0,82666.0,20.6363,20.7081,20.6003,20.6452,82666.0
2020-04-06 15:40:00,23.0,23.01,22.92,22.99,57912.0,20.6452,20.6542,20.5734,20.6363,57912.0
2020-04-06 15:45:00,23.0,23.02,22.93,23.0,84844.0,20.6452,20.6632,20.5824,20.6452,84844.0
2020-04-06 15:50:00,22.93,23.12,22.7,23.1,247816.0,20.5824,20.7529,20.3759,20.735,247816.0
2020-04-06 15:55:00,23.07,23.29,23.07,23.17,390378.0,20.7081,20.9055,20.7081,20.7978,390378.0
2020-04-07 09:30:00,24.14,24.97,24.14,24.8,114682.0,21.6685,22.4135,21.6685,22.2609,114682.0
2020-04-07 09:35:00,24.63,24.99,24.07,24.17,33406.0,22.1083,22.4315,21.6057,21.6954,33406.0
2020-04-07 09:40:00,24.25,24.78,24.25,24.51,52834.0,21.7672,22.243,21.7672,22.0006,52834.0
2020-04-07 09:45:00,24.72,24.83,24.31,24.33,46052.0,22.1891,22.2879,21.8211,21.8391,46052.0
2020-04-07 09:50:00,24.38,25.13,24.34,25.09,76970.0,21.8839,22.5572,21.848,22.5212,76970.0
2020-04-07 09:55:00,25.03,25.25,24.99,25.22,64886.0,22.4674,22.6649,22.4315,22.6379,64886.0
2020-04-07 10:00:00,25.19,25.24,24.58,24.78,64344.0,22.611,22.6559,22.0635,22.243,64344.0
2020-04-07 10:05:00,24.76,24.91,24.53,24.64,54838.0,22.225,22.3597,22.0186,22.1173,54838.0
2020-04-07 10:10:00,24.63,24.73,24.56,24.57,60396.0,22.1083,22.1981,22.0455,22.0545,60396.0
2020-04-07 10:15:00,24.57,24.57,23.54,23.86,82882.0,22.0545,22.0545,21.1299,21.4172,82882.0
2020-04-07 10:20:00,23.83,24.03,23.35,23.42,49812.0,21.3903,21.5698,20.9594,21.0222,49812.0
2020-04-07 10:25:00,23.34,23.68,23.29,23.59,43650.0,20.9504,21.2556,20.9055,21.1748,43650.0
2020-04-07 10:30:00,23.6,23.76,23.47,23.52,33812.0,21.1838,21.3274,21.0671,21.112,33812.0
2020-04-07 10:35:00,23.52,23.73,23.47,23.57,84526.0,21.112,21.3005,21.0671,21.1569,84526.0
2020-04-07 10:40:00,23.61,23.62,23.12,23.13,116200.0,21.1928,21.2018,20.7529,20.7619,116200.0
2020-04-07 10:45:00,23.19,23.31,22.71,22.83,66526.0,20.8158,20.9235,20.3849,20.4926,66526.0
2020-04-07 10:50:00,22.79,23.0,22.64,22.69,48688.0,20.4567,20.6452,20.3221,20.367,48688.0
2020-04-07 10:55:00,22.73,23.11,22.64,23.07,59340.0,20.4029,20.744,20.3221,20.7081,59340.0
2020-04-07 11:00:00,23.01,23.11,22.91,23.11,18198.0,20.6542,20.744,20.5644,20.744,18198.0
2020-04-07 11:05:00,23.18,23.64,23.18,23.63,37452.0,20.8068,21.2197,20.8068,21.2107,37452.0
2020-04-07 11:10:00,23.69,23.79,23.55,23.56,102814.0,21.2646,21.3543,21.1389,21.1479,102814.0
2020-04-07 11:15:00,23.58,23.68,23.49,23.56,19262.0,21.1658,21.2556,21.0851,21.1479,19262.0
2020-04-07 11:20:00,23.53,23.53,23.11,23.39,28864.0,21.121,21.121,20.744,20.9953,28864.0
2020-04-07 11:25:00,23.34,23.53,23.24,23.5,30536.0,20.9504,21.121,20.8607,21.094,30536.0
2020-04-07 11:30:00,23.49,23.54,23.39,23.5,22518.0,21.0851,21.1299,20.9953,21.094,22518.0
2020-04-07 11:35:00,23.5,23.68,23.48,23.68,20234.0,21.094,21.2556,21.0761,21.2556,20234.0
2020-04-07 11:40:00,23.68,23.8,23.61,23.73,23434.0,21.2556,21.3633,21.1928,21.3005,23434.0
2020-04-07 11:45:00,23.75,23.81,23.58,23.61,24150.0,21.3184,21.3723,21.1658,21.1928,24150.0
2020-04-07 11:50:00,23.51,23.64,23.47,23.58,13208.0,21.103,21.2197,21.0671,21.1658,13208.0
2020-04-07 11:55:00,23.55,23.63,23.43,23.45,11628.0,21.1389,21.2107,21.0312,21.0492,11628.0
2020-04-07 12:00:00,23.46,23.56,23.43,23.53,11252.0,21.0581,21.1479,21.0312,21.121,11252.0
2020-04-07 12:05:00,23.52,23.74,23.52,23.73,13958.0,21.112,21.3095,21.112,21.3005,13958.0
2020-04-07 12:10:00,23.71,23.76,23.67,23.7,28902.0,21.2825,21.3274,21.2466,21.2736,28902.0
2020-04-07 12:15:00,23.74,23.95,23.74,23.95,64894.0,21.3095,21.498,21.3095,21.498,64894.0
2020-04-07 12:20:00,23.93,23.94,23.77,23.79,33524.0,21.48,21.489,21.3364,21.3543,33524.0
2020-04-07 12:25:00,23.78,23.82,23.7,23.82,10252.0,21.3454,21.3813,21.2736,21.3813,10252.0
2020-04-07 12:30:00,23.83,23.89,23.68,23.68,10090.0,21.3903,21.4441,21.2556,21.2556,10090.0
2020-04-07 12:35:00,23.72,23.76,23.62,23.72,24496.0,21.2915,21.3274,21.2018,21.2915,24496.0
2020-04-07 12:40:00,23.72,23.83,23.68,23.81,9376.0,21.2915,21.3903,21.2556,21.3723,9376.0
2020-04-07 12:45:00,23.81,23.88,23.79,23.83,12782.0,21.3723,21.4351,21.3543,21.3903,12782.0
2020-04-07 12:50:00,23.82,23.86,23.73,23.82,7448.0,21.3813,21.4172,21.3005,21.3813,7448.0
2020-04-07 12:55:00,23.83,23.86,23.75,23.75,8850.0,21.3903,21.4172,21.3184,21.3184,8850.0
2020-04-07 13:00:00,23.79,23.85,23.75,23.76,15146.0,21.3543,21.4082,21.3184,21.3274,15146.0
2020-04-07 13:05:00,23.76,23.83,23.72,23.77,20252.0,21.3274,21.3903,21.2915,21.3364,20252.0
2020-04-07 13:10:00,23.77,23.78,23.63,23.68,12784.0,21.3364,21.3454,21.2107,21.2556,12784.0
2020-04-07 13:15:00,23.68,23.69,23.47,23.52,16856.0,21.2556,21.2646,21.0671,21.112,16856.0
2020-04-07 13:20:00,23.47,23.57,23.45,23.47,33666.0,21.0671,21.1569,21.0492,21.0671,33666.0
2020-04-07 13:25:00,23.46,23.6,23.46,23.59,8984.0,21.0581,21.1838,21.0581,21.1748,8984.0
2020-04-07 13:30:00,23.6,23.6,23.5,23.56,7404.0,21.1838,21.1838,21.094,21.1479,7404.0
2020-04-07 13:35:00,23.55,23.59,23.47,23.47,20440.0,21.1389,21.1748,21.0671,21.0671,20440.0
2020-04-07 13:40:00,23.48,23.53,23.4,23.42,15434.0,21.0761,21.121,21.0043,21.0222,15434.0
2020-04-07 13:45:00,23.41,23.5,23.39,23.39,9094.0,21.0133,21.094,20.9953,20.9953,9094.0
2020-04-07 13:50:00,23.41,23.41,23.22,23.36,13492.0,21.0133,21.0133,20.8427,20.9684,13492.0
2020-04-07 13:55:00,23.34,23.38,23.25,23.29,18180.0,20.9504,20.9863,20.8696,20.9055,18180.0
2020-04-07 14:00:00,23.32,23.32,23.1,23.14,13592.0,20.9325,20.9325,20.735,20.7709,13592.0
2020-04-07 14:05:00,23.13,23.13,22.9,23.02,35474.0,20.7619,20.7619,20.5555,20.6632,35474.0
2020-04-07 14:10:00,23.0,23.18,23.0,23.1,9144.0,20.6452,20.8068,20.6452,20.735,9144.0
2020-04-07 14:15:00,23.08,23.17,22.98,23.01,8892.0,20.717,20.7978,20.6273,20.6542,8892.0
2020-04-07 14:20:00,22.98,23.24,22.92,23.17,15974.0,20.6273,20.8607,20.5734,20.7978,15974.0
2020-04-07 14:25:00,23.18,23.33,23.14,23.14,15678.0,20.8068,20.9414,20.7709,20.7709,15678.0
2020-04-07 14:30:00,23.16,23.3,23.15,23.2,13126.0,20.7888,20.9145,20.7799,20.8248,13126.0
2020-04-07 14:35:00,23.18,23.2,23.09,23.11,13726.0,20.8068,20.8248,20.726,20.744,13726.0
2020-04-07 14:40:00,23.1,23.12,22.9,22.91,67560.0,20.735,20.7529,20.5555,20.5644,67560.0
2020-04-07 14:45:00,22.91,22.93,22.72,22.79,57006.0,20.5644,20.5824,20.3939,20.4567,57006.0
2020-04-07 14:50:00,22.77,22.81,22.63,22.64,44850.0,20.4388,20.4747,20.3131,20.3221,44850.0
2020-04-07 14:55:00,22.65,22.85,22.57,22.83,32562.0,20.3311,20.5106,20.2593,20.4926,32562.0
2020-04-07 15:00:00,22.84,23.15,22.83,23.04,29882.0,20.5016,20.7799,20.4926,20.6811,29882.0
2020-04-07 15:05:00,23.05,23.12,22.97,23.08,21354.0,20.6901,20.7529,20.6183,20.717,21354.0
2020-04-07 15:10:00,23.09,23.13,23.03,23.03,23424.0,20.726,20.7619,20.6722,20.6722,23424.0
2020-04-07 15:15:00,23.05,23.09,22.85,22.91,25802.0,20.6901,20.726,20.5106,20.5644,25802.0
2020-04-07 15:20:00,22.89,22.94,22.81,22.85,19608.0,20.5465,20.5914,20.4747,20.5106,19608.0
2020-04-07 15:25:00,22.85,22.93,22.75,22.78,65210.0,20.5106,20.5824,20.4208,20.4478,65210.0
2020-04-07 15:30:00,22.79,22.91,22.67,22.83,97310.0,20.4567,20.5644,20.349,20.4926,97310.0
2020-04-07 15:35:00,22.83,22.93,22.74,22.9,58772.0,20.4926,20.5824,20.4118,20.5555,58772.0
2020-04-07 15:40:00,22.9,22.97,22.8,22.84,65518.0,20.5555,20.6183,20.4657,20.5016,65518.0
2020-04-07 15:45:00,22.87,23.04,22.84,23.0,64114.0,20.5285,20.6811,20.5016,20.6452,64114.0
2020-04-07 15:50:00,22.91,22.93,22.6,22.65,122232.0,20.5644,20.5824,20.2862,20.3311,122232.0
2020-04-07 15:55:00,22.66,22.73,22.52,22.57,228816.0,20.34,20.4029,20.2144,20.2593,228816.0
2020-04-08 09:30:00,22.79,23.07,22.79,23.06,114034.0,20.4567,20.7081,20.4567,20.6991,114034.0
2020-04-08 09:35:00,22.96,23.28,22.92,23.2,7206.0,20.6093,20.8966,20.5734,20.8248,7206.0
2020-04-08 09:40:00,23.19,23.4,23.19,23.4,2240.0,20.8158,21.0043,20.8158,21.0043,2240.0
2020-04-08 09:45:00,23.55,23.72,23.47,23.59,41428.0,21.1389,21.2915,21.0671,21.1748,41428.0
2020-04-08 09:50:00,23.58,23.64,23.18,23.2,22072.0,21.1658,21.2197,20.8068,20.8248,22072.0
2020-04-08 09:55:00,23.28,23.28,23.06,23.08,6500.0,20.8966,20.8966,20.6991,20.717,6500.0
2020-04-08 10:00:00,23.02,23.25,22.9,23.17,17258.0,20.6632,20.8696,20.5555,20.7978,17258.0
2020-04-08 10:05:00,23.18,23.19,23.05,23.11,19088.0,20.8068,20.8158,20.6901,20.744,19088.0
2020-04-08 10:10:00,23.15,23.32,23.08,23.28,71654.0,20.7799,20.9325,20.717,20.8966,71654.0
2020-04-08 10:15:00,23.36,23.5,23.33,23.5,13968.0,20.9684,21.094,20.9414,21.094,13968.0
2020-04-08 10:20:00,23.5,23.5,23.23,23.29,10536.0,21.094,21.094,20.8517,20.9055,10536.0
2020-04-08 10:25:00,23.27,23.49,23.25,23.41,26888.0,20.8876,21.0851,20.8696,21.0133,26888.0
2020-04-08 10:30:00,23.46,23.59,23.36,23.57,25968.0,21.0581,21.1748,20.9684,21.1569,25968.0
2020-04-08 10:35:00,23.6,23.6,23.31,23.36,27162.0,21.1838,21.1838,20.9235,20.9684,27162.0
2020-04-08 10:40:00,23.35,23.38,23.15,23.25,20898.0,20.9594,20.9863,20.7799,20.8696,20898.0
2020-04-08 10:45:00,23.25,23.3,23.09,23.23,28202.0,20.8696,20.9145,20.726,20.8517,28202.0
2020-04-08 10:50:00,23.23,23.47,23.22,23.35,16206.0,20.8517,21.0671,20.8427,20.9594,16206.0
2020-04-08 10:55:00,23.39,23.44,23.25,23.44,12566.0,20.9953,21.0402,20.8696,21.0402,12566.0
2020-04-08 11:00:00,23.47,23.53,23.46,23.53,6538.0,21.0671,21.121,21.0581,21.121,6538.0
2020-04-08 11:05:00,23.57,23.64,23.43,23.45,26954.0,21.1569,21.2197,21.0312,21.0492,26954.0
2020-04-08 11:10:00,23.45,23.53,23.42,23.45,13710.0,21.0492,21.121,21.0222,21.0492,13710.0
2020-04-08 11:15:00,23.43,23.56,23.41,23.42,17878.0,21.0312,21.1479,21.0133,21.0222,17878.0
2020-04-08 11:20:00,23.44,23.53,23.44,23.48,33512.0,21.0402,21.121,21.0402,21.0761,33512.0
2020-04-08 11:25:00,23.49,23.53,23.44,23.46,25780.0,21.0851,21.121,21.0402,21.0581,25780.0
2020-04-08 11:30:00,23.49,23.55,23.45,23.55,37168.0,21.0851,21.1389,21.0492,21.1389,37168.0
2020-04-08 11:35:00,23.55,23.72,23.53,23.64,31874.0,21.1389,21.2915,21.121,21.2197,31874.0
2020-04-08 11:40:00,23.65,23.84,23.65,23.76,50912.0,21.2287,21.3992,21.2287,21.3274,50912.0
2020-04-08 11:45:00,23.75,23.88,23.72,23.81,158504.0,21.3184,21.4351,21.2915,21.3723,158504.0
2020-04-08 11:50:00,23.78,23.78,23.5,23.53,17950.0,21.3454,21.3454,21.094,21.121,17950.0
2020-04-08 11:55:00,23.55,23.61,23.44,23.55,16112.0,21.1389,21.1928,21.0402,21.1389,16112.0
2020-04-08 12:00:00,23.53,23.59,23.48,23.59,26876.0,21.121,21.1748,21.0761,21.1748,26876.0
2020-04-08 12:05:00,23.58,23.6,23.4,23.44,95078.0,21.1658,21.1838,21.0043,21.0402,95078.0
2020-04-08 12:10:00,23.42,23.54,23.4,23.54,25478.0,21.0222,21.1299,21.0043,21.1299,25478.0
2020-04-08 12:15:00,23.57,23.67,23.54,23.65,18244.0,21.1569,21.2466,21.1299,21.2287,18244.0
2020-04-08 12:20:00,23.63,23.68,23.61,23.64,14566.0,21.2107,21.2556,21.1928,21.2197,14566.0
2020-04-08 12:25:00,23.64,23.65,23.55,23.61,31252.0,21.2197,21.2287,21.1389,21.1928,31252.0
2020-04-08 12:30:00,23.64,23.64,23.58,23.64,13396.0,21.2197,21.2197,21.1658,21.2197,13396.0
2020-04-08 12:35:00,23.63,23.65,23.49,23.59,25556.0,21.2107,21.2287,21.0851,21.1748,25556.0
2020-04-08 12:40:00,23.61,23.66,23.58,23.64,8176.0,21.1928,21.2377,21.1658,21.2197,8176.0
2020-04-08 12:45:00,23.64,23.73,23.59,23.67,38158.0,21.2197,21.3005,21.1748,21.2466,38158.0
2020-04-08 12:50:00,23.67,23.69,23.6,23.67,27366.0,21.2466,21.2646,21.1838,21.2466,27366.0
2020-04-08 12:55:00,23.68,23.71,23.63,23.68,4260.0,21.2556,21.2825,21.2107,21.2556,4260.0
2020-04-08 13:00:00,23.68,23.7,23.58,23.61,4134.0,21.2556,21.2736,21.1658,21.1928,4134.0
2020-04-08 13:05:00,23.58,23.64,23.54,23.6,9726.0,21.1658,21.2197,21.1299,21.1838,9726.0
2020-04-08 13:10:00,23.6,23.6,23.45,23.56,15324.0,21.1838,21.1838,21.0492,21.1479,15324.0
2020-04-08 13:15:00,23.53,23.64,23.53,23.64,5648.0,21.121,21.2197,21.121,21.2197,5648.0
2020-04-08 13:20:00,23.61,23.68,23.6,23.68,5800.0,21.1928,21.2556,21.1838,21.2556,5800.0
2020-04-08 13:25:00,23.68,23.7,23.54,23.55,12938.0,21.2556,21.2736,21.1299,21.1389,12938.0
2020-04-08 13:30:00,23.56,23.59,23.45,23.45,15234.0,21.1479,21.1748,21.0492,21.0492,15234.0
2020-04-08 13:35:00,23.45,23.45,23.25,23.25,16088.0,21.0492,21.0492,20.8696,20.8696,16088.0
2020-04-08 13:40:00,23.3,23.32,23.14,23.18,40296.0,20.9145,20.9325,20.7709,20.8068,40296.0
2020-04-08 13:45:00,23.18,23.29,23.17,23.2,22808.0,20.8068,20.9055,20.7978,20.8248,22808.0
2020-04-08 13:50:00,23.18,23.31,23.18,23.29,16124.0,20.8068,20.9235,20.8068,20.9055,16124.0
2020-04-08 13:55:00,23.28,23.28,23.11,23.11,13624.0,20.8966,20.8966,20.744,20.744,13624.0
2020-04-08 14:00:00,23.15,23.47,23.15,23.43,11426.0,20.7799,21.0671,20.7799,21.0312,11426.0
2020-04-08 14:05:00,23.45,23.56,23.38,23.56,9706.0,21.0492,21.1479,20.9863,21.1479,9706.0
2020-04-08 14:10:00,23.56,23.58,23.46,23.5,321056.0,21.1479,21.1658,21.0581,21.094,321056.0
2020-04-08 14:15:00,23.48,23.95,23.48,23.9,36980.0,21.0761,21.498,21.0761,21.4531,36980.0
2020-04-08 14:20:00,23.92,24.13,23.87,24.02,25334.0,21.471,21.6595,21.4262,21.5608,25334.0
2020-04-08 14:25:00,24.03,24.15,24.0,24.02,6900.0,21.5698,21.6775,21.5428,21.5608,6900.0
2020-04-08 14:30:00,24.02,24.12,23.96,24.09,12210.0,21.5608,21.6506,21.5069,21.6236,12210.0
2020-04-08 14:35:00,24.07,24.1,23.98,24.0,13372.0,21.6057,21.6326,21.5249,21.5428,13372.0
2020-04-08 14:40:00,24.04,24.11,24.03,24.05,16866.0,21.5788,21.6416,21.5698,21.5877,16866.0
2020-04-08 14:45:00,24.03,24.07,23.92,23.92,13598.0,21.5698,21.6057,21.471,21.471,13598.0
2020-04-08 14:50:00,23.92,24.0,23.87,23.91,125980.0,21.471,21.5428,21.4262,21.4621,125980.0
2020-04-08 14:55:00,23.93,24.06,23.92,24.0,14602.0,21.48,21.5967,21.471,21.5428,14602.0
2020-04-08 15:00:00,23.99,24.0,23.9,23.94,17186.0,21.5339,21.5428,21.4531,21.489,17186.0
2020-04-08 15:05:00,23.93,24.11,23.89,24.1,13798.0,21.48,21.6416,21.4441,21.6326,13798.0
2020-04-08 15:10:00,24.1,24.1,23.93,23.93,18180.0,21.6326,21.6326,21.48,21.48,18180.0
2020-04-08 15:15:00,23.91,24.06,23.91,24.02,13426.0,21.4621,21.5967,21.4621,21.5608,13426.0
2020-04-08 15:20:00,24.05,24.07,23.84,23.92,24492.0,21.5877,21.6057,21.3992,21.471,24492.0
2020-04-08 15:25:00,23.9,24.0,23.89,23.95,21088.0,21.4531,21.5428,21.4441,21.498,21088.0
2020-04-08 15:30:00,23.98,24.08,23.93,23.97,42016.0,21.5249,21.6147,21.48,21.5159,42016.0
2020-04-08 15:35:00,23.96,24.01,23.93,23.98,32296.0,21.5069,21.5518,21.48,21.5249,32296.0
2020-04-08 15:40:00,23.98,24.0,23.86,23.89,178744.0,21.5249,21.5428,21.4172,21.4441,178744.0
2020-04-08 15:45:00,23.89,23.89,23.8,23.85,47848.0,21.4441,21.4441,21.3633,21.4082,47848.0
2020-04-08 15:50:00,23.86,23.98,23.79,23.8,248024.0,21.4172,21.5249,21.3543,21.3633,248024.0
2020-04-08 15:55:00,23.8,23.86,23.73,23.84,145528.0,21.3633,21.4172,21.3005,21.3992,145528.0
2020-04-09 09:30:00,24.7,25.0,24.42,24.53,54750.0,22.1712,22.4405,21.9198,22.0186,54750.0
2020-04-09 09:35:00,24.39,25.13,24.36,25.13,41854.0,21.8929,22.5572,21.866,22.5572,41854.0
2020-04-09 09:40:00,25.13,25.77,24.99,25.77,48822.0,22.5572,23.1316,22.4315,23.1316,48822.0
2020-04-09 09:45:00,25.72,25.86,25.35,25.54,54680.0,23.0867,23.2124,22.7546,22.9252,54680.0
2020-04-09 09:50:00,25.71,25.71,25.4,25.57,36610.0,23.0778,23.0778,22.7995,22.9521,36610.0
2020-04-09 09:55:00,25.63,26.0,25.57,25.98,46352.0,23.006,23.3381,22.9521,23.3201,46352.0
2020-04-09 10:00:00,25.9,26.23,25.77,25.87,78548.0,23.2483,23.5445,23.1316,23.2214,78548.0
2020-04-09 10:05:00,25.87,25.87,25.36,25.49,57834.0,23.2214,23.2214,22.7636,22.8803,57834.0
2020-04-09 10:10:00,25.46,25.5,25.14,25.22,23576.0,22.8534,22.8893,22.5661,22.6379,23576.0
2020-04-09 10:15:00,25.27,25.43,24.81,24.91,173830.0,22.6828,22.8264,22.2699,22.3597,173830.0
2020-04-09 10:20:00,24.9,25.04,24.71,25.02,59006.0,22.3507,22.4764,22.1802,22.4584,59006.0
2020-04-09 10:25:00,25.0,25.34,24.95,25.28,49832.0,22.4405,22.7457,22.3956,22.6918,49832.0
2020-04-09 10:30:00,25.28,25.28,25.02,25.17,50522.0,22.6918,22.6918,22.4584,22.5931,50522.0
2020-04-09 10:35:00,25.11,25.17,24.98,25.17,50846.0,22.5392,22.5931,22.4225,22.5931,50846.0
2020-04-09 10:40:00,25.16,25.23,25.08,25.18,49464.0,22.5841,22.6469,22.5123,22.602,49464.0
2020-04-09 10:45:00,25.18,25.24,25.05,25.11,121346.0,22.602,22.6559,22.4853,22.5392,121346.0
2020-04-09 10:50:00,25.11,25.13,24.99,25.04,66954.0,22.5392,22.5572,22.4315,22.4764,66954.0
2020-04-09 10:55:00,25.06,25.28,25.05,25.2,27792.0,22.4943,22.6918,22.4853,22.62,27792.0
2020-04-09 11:00:00,25.2,25.2,25.0,25.07,22770.0,22.62,22.62,22.4405,22.5033,22770.0
2020-04-09 11:05:00,25.07,25.13,25.0,25.09,225874.0,22.5033,22.5572,22.4405,22.5212,225874.0
2020-04-09 11:10:00,25.0,25.1,24.87,25.06,257786.0,22.4405,22.5302,22.3238,22.4943,257786.0
2020-04-09 11:15:00,25.12,25.39,25.02,25.29,245320.0,22.5482,22.7905,22.4584,22.7008,245320.0
2020-04-09 11:20:00,25.35,25.8,25.29,25.76,68050.0,22.7546,23.1586,22.7008,23.1227,68050.0
2020-04-09 11:25:00,25.75,25.93,25.5,25.71,55550.0,23.1137,23.2752,22.8893,23.0778,55550.0
2020-04-09 11:30:00,25.58,25.76,25.46,25.55,46958.0,22.9611,23.1227,22.8534,22.9342,46958.0
2020-04-09 11:35:00,25.55,25.72,25.52,25.68,33726.0,22.9342,23.0867,22.9072,23.0508,33726.0
2020-04-09 11:40:00,25.61,25.64,25.18,25.43,219498.0,22.988,23.0149,22.602,22.8264,219498.0
2020-04-09 11:45:00,25.44,25.54,25.31,25.46,31996.0,22.8354,22.9252,22.7187,22.8534,31996.0
2020-04-09 11:50:00,25.53,25.53,25.25,25.38,30628.0,22.9162,22.9162,22.6649,22.7816,30628.0
2020-04-09 11:55:00,25.38,25.54,25.3,25.48,33184.0,22.7816,22.9252,22.7097,22.8713,33184.0
2020-04-09 12:00:00,25.48,25.55,25.42,25.54,21430.0,22.8713,22.9342,22.8175,22.9252,21430.0
2020-04-09 12:05:00,25.56,25.68,25.5,25.67,12304.0,22.9431,23.0508,22.8893,23.0419,12304.0
2020-04-09 12:10:00,25.65,25.66,25.57,25.61,7322.0,23.0239,23.0329,22.9521,22.988,7322.0
2020-04-09 12:15:00,25.61,25.83,25.6,25.82,29620.0,22.988,23.1855,22.979,23.1765,29620.0
2020-04-09 12:20:00,25.8,25.98,25.71,25.71,75142.0,23.1586,23.3201,23.0778,23.0778,75142.0
2020-04-09 12:25:00,25.68,25.75,25.6,25.73,17114.0,23.0508,23.1137,22.979,23.0957,17114.0
2020-04-09 12:30:00,25.7,25.86,25.68,25.74,27142.0,23.0688,23.2124,23.0508,23.1047,27142.0
2020-04-09 12:35:00,25.77,26.03,25.68,26.0,73596.0,23.1316,23.365,23.0508,23.3381,73596.0
2020-04-09 12:40:00,25.99,26.09,25.91,25.95,57728.0,23.3291,23.4189,23.2573,23.2932,57728.0
2020-04-09 12:45:00,25.95,26.32,25.86,26.09,142384.0,23.2932,23.6253,23.2124,23.4189,142384.0
2020-04-09 12:50:00,26.1,26.25,26.07,26.16,38446.0,23.4278,23.5625,23.4009,23.4817,38446.0
2020-04-09 12:55:00,26.14,26.35,26.14,26.35,38916.0,23.4637,23.6522,23.4637,23.6522,38916.0
2020-04-09 13:00:00,26.32,26.37,26.19,26.3,59720.0,23.6253,23.6702,23.5086,23.6074,59720.0
2020-04-09 13:05:00,26.31,26.45,26.25,26.45,112074.0,23.6163,23.742,23.5625,23.742,112074.0
2020-04-09 13:10:00,26.45,26.49,26.2,26.23,124386.0,23.742,23.7779,23.5176,23.5445,124386.0
2020-04-09 13:15:00,26.18,26.22,25.88,26.06,52330.0,23.4997,23.5356,23.2304,23.3919,52330.0
2020-04-09 13:20:00,26.03,26.42,25.99,26.29,30330.0,23.365,23.7151,23.3291,23.5984,30330.0
2020-04-09 13:25:00,26.21,26.41,26.15,26.15,18292.0,23.5266,23.7061,23.4727,23.4727,18292.0
2020-04-09 13:30:00,26.16,26.32,26.15,26.25,16286.0,23.4817,23.6253,23.4727,23.5625,16286.0
2020-04-09 13:35:00,26.23,26.23,26.09,26.13,14864.0,23.5445,23.5445,23.4189,23.4548,14864.0
2020-04-09 13:40:00,26.17,26.22,26.14,26.14,15454.0,23.4907,23.5356,23.4637,23.4637,15454.0
2020-04-09 13:45:00,26.1,26.1,25.83,25.85,19052.0,23.4278,23.4278,23.1855,23.2034,19052.0
2020-04-09 13:50:00,25.79,26.05,25.74,25.99,81716.0,23.1496,23.383,23.1047,23.3291,81716.0
2020-04-09 13:55:00,26.04,26.24,25.93,26.17,20598.0,23.374,23.5535,23.2752,23.4907,20598.0
2020-04-09 14:00:00,26.16,26.27,26.08,26.09,20682.0,23.4817,23.5804,23.4099,23.4189,20682.0
2020-04-09 14:05:00,26.07,26.07,25.96,26.02,29064.0,23.4009,23.4009,23.3022,23.356,29064.0
2020-04-09 14:10:00,26.01,26.11,26.0,26.09,84030.0,23.3471,23.4368,23.3381,23.4189,84030.0
2020-04-09 14:15:00,26.1,26.14,25.88,25.91,61632.0,23.4278,23.4637,23.2304,23.2573,61632.0
2020-04-09 14:20:00,25.91,26.18,25.84,26.18,35570.0,23.2573,23.4997,23.1945,23.4997,35570.0
2020-04-09 14:25:00,26.09,26.11,25.86,25.88,24560.0,23.4189,23.4368,23.2124,23.2304,24560.0
2020-04-09 14:30:00,25.86,25.97,25.75,25.76,23200.0,23.2124,23.3112,23.1137,23.1227,23200.0
2020-04-09 14:35:00,25.77,25.8,25.66,25.69,67720.0,23.1316,23.1586,23.0329,23.0598,67720.0
2020-04-09 14:40:00,25.7,25.71,25.59,25.63,20484.0,23.0688,23.0778,22.9701,23.006,20484.0
2020-04-09 14:45:00,25.63,25.7,25.5,25.55,18300.0,23.006,23.0688,22.8893,22.9342,18300.0
2020-04-09 14:50:00,25.55,25.55,25.23,25.24,14006.0,22.9342,22.9342,22.6469,22.6559,14006.0
2020-04-09 14:55:00,25.28,25.4,25.15,25.31,447256.0,22.6918,22.7995,22.5751,22.7187,447256.0
2020-04-09 15:00:00,25.34,25.35,25.08,25.13,137820.0,22.7457,22.7546,22.5123,22.5572,137820.0
2020-04-09 15:05:00,25.13,25.55,25.09,25.55,36502.0,22.5572,22.9342,22.5212,22.9342,36502.0
2020-04-09 15:10:00,25.54,25.54,25.18,25.23,36304.0,22.9252,22.9252,22.602,22.6469,36304.0
2020-04-09 15:15:00,25.25,25.35,25.15,25.17,107540.0,22.6649,22.7546,22.5751,22.5931,107540.0
2020-04-09 15:20:00,25.18,25.24,25.14,25.16,44946.0,22.602,22.6559,22.5661,22.5841,44946.0
2020-04-09 15:25:00,25.18,25.31,25.15,25.31,48546.0,22.602,22.7187,22.5751,22.7187,48546.0
2020-04-09 15:30:00,25.29,25.4,25.25,25.3,42506.0,22.7008,22.7995,22.6649,22.7097,42506.0
2020-04-09 15:35:00,25.29,25.29,25.15,25.26,123882.0,22.7008,22.7008,22.5751,22.6738,123882.0
2020-04-09 15:40:00,25.25,25.41,25.24,25.34,103200.0,22.6649,22.8085,22.6559,22.7457,103200.0
2020-04-09 15:45:00,25.34,25.34,25.17,25.26,57806.0,22.7457,22.7457,22.5931,22.6738,57806.0
2020-04-09 15:50:00,25.28,25.65,25.25,25.65,110466.0,22.6918,23.0239,22.6649,23.0239,110466.0
2020-04-09 15:55:00,25.61,25.69,25.5,25.54,171760.0,22.988,23.0598,22.8893,22.9252,171760.0
2020-04-13 09:30:00,25.43,25.43,25.12,25.16,51506.0,22.8264,22.8264,22.5482,22.5841,51506.0
2020-04-13 09:35:00,25.06,25.06,24.73,25.02,13436.0,22.4943,22.4943,22.1981,22.4584,13436.0
2020-04-13 09:40:00,25.0,25.05,24.61,24.75,28644.0,22.4405,22.4853,22.0904,22.2161,28644.0
2020-04-13 09:45:00,24.75,24.79,24.63,24.74,23978.0,22.2161,22.252,22.1083,22.2071,23978.0
2020-04-13 09:50:00,24.72,25.09,24.68,25.06,17928.0,22.1891,22.5212,22.1532,22.4943,17928.0
2020-04-13 09:55:00,25.05,25.29,24.98,25.04,29726.0,22.4853,22.7008,22.4225,22.4764,29726.0
2020-04-13 10:00:00,25.04,25.18,24.89,24.89,23902.0,22.4764,22.602,22.3417,22.3417,23902.0
2020-04-13 10:05:00,25.08,25.12,24.77,24.89,17886.0,22.5123,22.5482,22.234,22.3417,17886.0
2020-04-13 10:10:00,24.9,24.9,24.63,24.71,22114.0,22.3507,22.3507,22.1083,22.1802,22114.0
2020-04-13 10:15:00,24.63,24.67,24.42,24.51,48440.0,22.1083,22.1442,21.9198,22.0006,48440.0
2020-04-13 10:20:00,24.51,24.56,24.27,24.34,35196.0,22.0006,22.0455,21.7852,21.848,35196.0
2020-04-13 10:25:00,24.32,24.48,24.32,24.48,29984.0,21.8301,21.9737,21.8301,21.9737,29984.0
2020-04-13 10:30:00,24.48,24.58,24.42,24.57,28374.0,21.9737,22.0635,21.9198,22.0545,28374.0
2020-04-13 10:35:00,24.54,24.6,24.32,24.39,28172.0,22.0276,22.0814,21.8301,21.8929,28172.0
2020-04-13 10:40:00,24.33,24.4,24.17,24.19,27304.0,21.8391,21.9019,21.6954,21.7134,27304.0
2020-04-13 10:45:00,24.25,24.41,24.23,24.29,37054.0,21.7672,21.9109,21.7493,21.8032,37054.0
2020-04-13 10:50:00,24.28,24.46,24.21,24.43,25806.0,21.7942,21.9557,21.7313,21.9288,25806.0
2020-04-13 10:55:00,24.44,24.6,24.43,24.55,26934.0,21.9378,22.0814,21.9288,22.0365,26934.0
2020-04-13 11:00:00,24.53,24.59,24.43,24.55,32352.0,22.0186,22.0724,21.9288,22.0365,32352.0
2020-04-13 11:05:00,24.54,24.57,24.37,24.53,22648.0,22.0276,22.0545,21.875,22.0186,22648.0
2020-04-13 11:10:00,24.54,24.79,24.54,24.67,16374.0,22.0276,22.252,22.0276,22.1442,16374.0
2020-04-13 11:15:00,24.7,24.83,24.7,24.82,17312.0,22.1712,22.2879,22.1712,22.2789,17312.0
2020-04-13 11:20:00,24.75,24.86,24.68,24.83,12614.0,22.2161,22.3148,22.1532,22.2879,12614.0
2020-04-13 11:25:00,24.83,24.94,24.83,24.93,12924.0,22.2879,22.3866,22.2879,22.3776,12924.0
2020-04-13 11:30:00,24.93,24.93,24.8,24.91,7196.0,22.3776,22.3776,22.2609,22.3597,7196.0
2020-04-13 11:35:00,24.83,24.96,24.83,24.9,9450.0,22.2879,22.4046,22.2879,22.3507,9450.0
2020-04-13 11:40:00,24.88,24.96,24.79,24.89,9296.0,22.3327,22.4046,22.252,22.3417,9296.0
2020-04-13 11:45:00,24.93,24.98,24.86,24.96,16936.0,22.3776,22.4225,22.3148,22.4046,16936.0
2020-04-13 11:50:00,24.94,25.06,24.9,25.06,8568.0,22.3866,22.4943,22.3507,22.4943,8568.0
2020-04-13 11:55:00,25.02,25.21,25.02,25.17,9976.0,22.4584,22.629,22.4584,22.5931,9976.0
2020-04-13 12:00:00,25.16,25.18,25.03,25.17,15620.0,22.5841,22.602,22.4674,22.5931,15620.0
2020-04-13 12:05:00,25.17,25.35,25.17,25.31,10670.0,22.5931,22.7546,22.5931,22.7187,10670.0
2020-04-13 12:10:00,25.29,25.4,25.27,25.39,5000.0,22.7008,22.7995,22.6828,22.7905,5000.0
2020-04-13 12:15:00,25.39,25.43,25.35,25.4,15518.0,22.7905,22.8264,22.7546,22.7995,15518.0
2020-04-13 12:20:00,25.39,25.4,25.25,25.29,17752.0,22.7905,22.7995,22.6649,22.7008,17752.0
2020-04-13 12:25:00,25.3,25.36,25.07,25.07,21034.0,22.7097,22.7636,22.5033,22.5033,21034.0
2020-04-13 12:30:00,25.08,25.19,24.93,24.95,32350.0,22.5123,22.611,22.3776,22.3956,32350.0
2020-04-13 12:35:00,24.98,25.03,24.89,24.93,23960.0,22.4225,22.4674,22.3417,22.3776,23960.0
2020-04-13 12:40:00,25.0,25.06,24.99,25.01,6822.0,22.4405,22.4943,22.4315,22.4494,6822.0
2020-04-13 12:45:00,25.0,25.04,24.96,24.97,18986.0,22.4405,22.4764,22.4046,22.4135,18986.0
2020-04-13 12:50:00,24.96,24.96,24.78,24.78,33780.0,22.4046,22.4046,22.243,22.243,33780.0
2020-04-13 12:55:00,24.8,24.96,24.74,24.95,50214.0,22.2609,22.4046,22.2071,22.3956,50214.0
2020-04-13 13:00:00,24.95,24.97,24.86,24.95,8064.0,22.3956,22.4135,22.3148,22.3956,8064.0
2020-04-13 13:05:00,24.96,24.98,24.89,24.98,8720.0,22.4046,22.4225,22.3417,22.4225,8720.0
2020-04-13 13:10:00,25.03,25.04,24.94,25.03,12218.0,22.4674,22.4764,22.3866,22.4674,12218.0
2020-04-13 13:15:00,25.0,25.03,24.93,24.94,11416.0,22.4405,22.4674,22.3776,22.3866,11416.0
2020-04-13 13:20:00,24.95,25.03,24.93,24.98,16856.0,22.3956,22.4674,22.3776,22.4225,16856.0
2020-04-13 13:25:00,25.03,25.13,24.99,25.08,16806.0,22.4674,22.5572,22.4315,22.5123,16806.0
2020-04-13 13:30:00,25.1,25.18,25.07,25.18,7632.0,22.5302,22.602,22.5033,22.602,7632.0
2020-04-13 13:35:00,25.14,25.29,25.13,25.18,14046.0,22.5661,22.7008,22.5572,22.602,14046.0
2020-04-13 13:40:00,25.21,25.32,25.2,25.29,8072.0,22.629,22.7277,22.62,22.7008,8072.0
2020-04-13 13:45:00,25.32,25.39,25.27,25.31,41688.0,22.7277,22.7905,22.6828,22.7187,41688.0
2020-04-13 13:50:00,25.32,25.39,25.25,25.35,49626.0,22.7277,22.7905,22.6649,22.7546,49626.0
2020-04-13 13:55:00,25.32,25.41,25.28,25.28,20268.0,22.7277,22.8085,22.6918,22.6918,20268.0
2020-04-13 14:00:00,25.25,25.38,25.23,25.37,15834.0,22.6649,22.7816,22.6469,22.7726,15834.0
2020-04-13 14:05:00,25.31,25.43,25.29,25.41,39672.0,22.7187,22.8264,22.7008,22.8085,39672.0
2020-04-13 14:10:00,25.38,25.4,25.23,25.29,8354.0,22.7816,22.7995,22.6469,22.7008,8354.0
2020-04-13 14:15:00,25.28,25.35,25.27,25.32,8236.0,22.6918,22.7546,22.6828,22.7277,8236.0
2020-04-13 14:20:00,25.29,25.36,25.23,25.33,34348.0,22.7008,22.7636,22.6469,22.7367,34348.0
2020-04-13 14:25:00,25.4,25.42,25.29,25.32,12056.0,22.7995,22.8175,22.7008,22.7277,12056.0
2020-04-13 14:30:00,25.32,25.38,25.31,25.35,15720.0,22.7277,22.7816,22.7187,22.7546,15720.0
2020-04-13 14:35:00,25.35,25.39,25.26,25.37,20344.0,22.7546,22.7905,22.6738,22.7726,20344.0
2020-04-13 14:40:00,25.37,25.37,25.27,25.34,13050.0,22.7726,22.7726,22.6828,22.7457,13050.0
2020-04-13 14:45:00,25.34,25.4,25.28,25.36,19466.0,22.7457,22.7995,22.6918,22.7636,19466.0
2020-04-13 14:50:00,25.33,25.39,25.29,25.35,16596.0,22.7367,22.7905,22.7008,22.7546,16596.0
2020-04-13 14:55:00,25.35,25.39,25.3,25.39,13678.0,22.7546,22.7905,22.7097,22.7905,13678.0
2020-04-13 15:00:00,25.36,25.4,25.32,25.4,58554.0,22.7636,22.7995,22.7277,22.7995,58554.0
2020-04-13 15:05:00,25.41,25.42,25.36,25.4,29488.0,22.8085,22.8175,22.7636,22.7995,29488.0
2020-04-13 15:10:00,25.39,25.43,25.33,25.38,42826.0,22.7905,22.8264,22.7367,22.7816,42826.0
2020-04-13 15:15:00,25.36,25.57,25.29,25.57,25122.0,22.7636,22.9521,22.7008,22.9521,25122.0
2020-04-13 15:20:00,25.54,25.6,25.47,25.49,51720.0,22.9252,22.979,22.8623,22.8803,51720.0
2020-04-13 15:25:00,25.48,25.59,25.43,25.59,23636.0,22.8713,22.9701,22.8264,22.9701,23636.0
2020-04-13 15:30:00,25.59,25.78,25.59,25.64,56464.0,22.9701,23.1406,22.9701,23.0149,56464.0
2020-04-13 15:35:00,25.65,25.74,25.64,25.71,31982.0,23.0239,23.1047,23.0149,23.0778,31982.0
2020-04-13 15:40:00,25.7,25.74,25.61,25.74,43618.0,23.0688,23.1047,22.988,23.1047,43618.0
2020-04-13 15:45:00,25.73,26.01,25.7,25.92,147572.0,23.0957,23.3471,23.0688,23.2663,147572.0
2020-04-13 15:50:00,25.93,25.96,25.71,25.83,82882.0,23.2752,23.3022,23.0778,23.1855,82882.0
2020-04-13 15:55:00,25.83,25.93,25.65,25.68,166464.0,23.1855,23.2752,23.0239,23.0508,166464.0
2020-04-14 09:30:00,26.48,26.95,26.11,26.82,124346.0,23.7689,24.1908,23.4368,24.0741,124346.0
2020-04-14 09:35:00,26.82,27.0,26.37,26.37,34962.0,24.0741,24.2357,23.6702,23.6702,34962.0
2020-04-14 09:40:00,26.45,26.74,26.37,26.67,26444.0,23.742,24.0023,23.6702,23.9395,26444.0
2020-04-14 09:45:00,26.72,27.1,26.61,27.0,100712.0,23.9844,24.3255,23.8856,24.2357,100712.0
2020-04-14 09:50:00,27.05,27.05,26.86,26.95,61026.0,24.2806,24.2806,24.11,24.1908,61026.0
2020-04-14 09:55:00,26.9,27.0,26.65,26.66,18658.0,24.1459,24.2357,23.9215,23.9305,18658.0
2020-04-14 10:00:00,26.72,26.72,26.48,26.68,43748.0,23.9844,23.9844,23.7689,23.9485,43748.0
2020-04-14 10:05:00,26.65,26.84,26.6,26.75,63920.0,23.9215,24.0921,23.8767,24.0113,63920.0
2020-04-14 10:10:00,26.76,26.92,26.61,26.65,41790.0,24.0203,24.1639,23.8856,23.9215,41790.0
2020-04-14 10:15:00,26.65,26.99,26.65,26.98,33218.0,23.9215,24.2267,23.9215,24.2177,33218.0
2020-04-14 10:20:00,26.95,26.97,26.77,26.8,26050.0,24.1908,24.2088,24.0292,24.0562,26050.0
2020-04-14 10:25:00,26.8,26.82,26.43,26.43,39576.0,24.0562,24.0741,23.7241,23.7241,39576.0
2020-04-14 10:30:00,26.42,26.43,26.26,26.33,23780.0,23.7151,23.7241,23.5715,23.6343,23780.0
2020-04-14 10:35:00,26.31,26.5,26.25,26.41,59262.0,23.6163,23.7869,23.5625,23.7061,59262.0
2020-04-14 10:40:00,26.4,26.48,26.31,26.45,26700.0,23.6971,23.7689,23.6163,23.742,26700.0
2020-04-14 10:45:00,26.5,26.6,26.32,26.36,15058.0,23.7869,23.8767,23.6253,23.6612,15058.0
2020-04-14 10:50:00,26.36,26.47,26.31,26.32,18444.0,23.6612,23.76,23.6163,23.6253,18444.0
2020-04-14 10:55:00,26.32,26.41,26.18,26.28,24194.0,23.6253,23.7061,23.4997,23.5894,24194.0
2020-04-14 11:00:00,26.27,26.31,26.13,26.18,21948.0,23.5804,23.6163,23.4548,23.4997,21948.0
2020-04-14 11:05:00,26.14,26.27,26.05,26.27,24868.0,23.4637,23.5804,23.383,23.5804,24868.0
2020-04-14 11:10:00,26.29,26.37,26.14,26.35,45294.0,23.5984,23.6702,23.4637,23.6522,45294.0
2020-04-14 11:15:00,26.35,26.51,26.32,26.33,25010.0,23.6522,23.7959,23.6253,23.6343,25010.0
2020-04-14 11:20:00,26.29,26.42,26.29,26.42,25448.0,23.5984,23.7151,23.5984,23.7151,25448.0
2020-04-14 11:25:00,26.43,26.45,26.27,26.28,11358.0,23.7241,23.742,23.5804,23.5894,11358.0
2020-04-14 11:30:00,26.28,26.38,26.27,26.32,7706.0,23.5894,23.6792,23.5804,23.6253,7706.0
2020-04-14 11:35:00,26.35,26.49,26.34,26.46,14596.0,23.6522,23.7779,23.6433,23.751,14596.0
2020-04-14 11:40:00,26.49,26.6,26.46,26.51,11200.0,23.7779,23.8767,23.751,23.7959,11200.0
2020-04-14 11:45:00,26.53,26.57,26.48,26.55,9572.0,23.8138,23.8497,23.7689,23.8318,9572.0
2020-04-14 11:50:00,26.52,26.54,26.43,26.44,11000.0,23.8048,23.8228,23.7241,23.733,11000.0
2020-04-14 11:55:00,26.46,26.5,26.42,26.44,12410.0,23.751,23.7869,23.7151,23.733,12410.0
2020-04-14 12:00:00,26.46,26.57,26.41,26.5,10776.0,23.751,23.8497,23.7061,23.7869,10776.0
2020-04-14 12:05:00,26.5,26.7,26.5,26.66,8074.0,23.7869,23.9664,23.7869,23.9305,8074.0
2020-04-14 12:10:00,26.64,26.66,26.53,26.56,5944.0,23.9126,23.9305,23.8138,23.8407,5944.0
2020-04-14 12:15:00,26.57,26.67,26.54,26.59,14024.0,23.8497,23.9395,23.8228,23.8677,14024.0
2020-04-14 12:20:00,26.58,26.64,26.54,26.58,38556.0,23.8587,23.9126,23.8228,23.8587,38556.0
2020-04-14 12:25:00,26.59,26.59,26.48,26.48,28866.0,23.8677,23.8677,23.7689,23.7689,28866.0
2020-04-14 12:30:00,26.48,26.52,26.45,26.46,13834.0,23.7689,23.8048,23.742,23.751,13834.0
2020-04-14 12:35:00,26.47,26.56,26.44,26.51,10064.0,23.76,23.8407,23.733,23.7959,10064.0
2020-04-14 12:40:00,26.53,26.57,26.49,26.53,6198.0,23.8138,23.8497,23.7779,23.8138,6198.0
2020-04-14 12:45:00,26.53,26.55,26.46,26.5,12254.0,23.8138,23.8318,23.751,23.7869,12254.0
2020-04-14 12:50:00,26.52,26.57,26.5,26.53,14352.0,23.8048,23.8497,23.7869,23.8138,14352.0
2020-04-14 12:55:00,26.53,26.56,26.5,26.5,4036.0,23.8138,23.8407,23.7869,23.7869,4036.0
2020-04-14 13:00:00,26.51,26.52,26.42,26.45,10266.0,23.7959,23.8048,23.7151,23.742,10266.0
2020-04-14 13:05:00,26.42,26.52,26.38,26.47,17304.0,23.7151,23.8048,23.6792,23.76,17304.0
2020-04-14 13:10:00,26.5,26.66,26.46,26.61,30612.0,23.7869,23.9305,23.751,23.8856,30612.0
2020-04-14 13:15:00,26.61,26.73,26.42,26.64,41922.0,23.8856,23.9933,23.7151,23.9126,41922.0
2020-04-14 13:20:00,26.64,26.76,26.64,26.75,46390.0,23.9126,24.0203,23.9126,24.0113,46390.0
2020-04-14 13:25:00,26.74,26.82,26.71,26.74,13674.0,24.0023,24.0741,23.9754,24.0023,13674.0
2020-04-14 13:30:00,26.75,26.82,26.73,26.77,12480.0,24.0113,24.0741,23.9933,24.0292,12480.0
2020-04-14 13:35:00,26.75,26.75,26.62,26.66,19006.0,24.0113,24.0113,23.8946,23.9305,19006.0
2020-04-14 13:40:00,26.67,26.73,26.66,26.68,36606.0,23.9395,23.9933,23.9305,23.9485,36606.0
2020-04-14 13:45:00,26.7,26.75,26.64,26.75,6794.0,23.9664,24.0113,23.9126,24.0113,6794.0
2020-04-14 13:50:00,26.72,26.73,26.62,26.69,19500.0,23.9844,23.9933,23.8946,23.9574,19500.0
2020-04-14 13:55:00,26.65,26.7,26.64,26.66,7790.0,23.9215,23.9664,23.9126,23.9305,7790.0
2020-04-14 14:00:00,26.64,26.66,26.52,26.58,24426.0,23.9126,23.9305,23.8048,23.8587,24426.0
2020-04-14 14:05:00,26.58,26.62,26.51,26.62,19836.0,23.8587,23.8946,23.7959,23.8946,19836.0
2020-04-14 14:10:00,26.6,26.73,26.6,26.71,8400.0,23.8767,23.9933,23.8767,23.9754,8400.0
2020-04-14 14:15:00,26.7,26.72,26.65,26.71,10716.0,23.9664,23.9844,23.9215,23.9754,10716.0
2020-04-14 14:20:00,26.71,26.75,26.68,26.69,15018.0,23.9754,24.0113,23.9485,23.9574,15018.0
2020-04-14 14:25:00,26.68,26.7,26.61,26.63,22118.0,23.9485,23.9664,23.8856,23.9036,22118.0
2020-04-14 14:30:00,26.64,26.7,26.57,26.59,26460.0,23.9126,23.9664,23.8497,23.8677,26460.0
2020-04-14 14:35:00,26.6,26.63,26.56,26.56,22530.0,23.8767,23.9036,23.8407,23.8407,22530.0
2020-04-14 14:40:00,26.56,26.6,26.56,26.57,9534.0,23.8407,23.8767,23.8407,23.8497,9534.0
2020-04-14 14:45:00,26.56,26.58,26.42,26.5,28654.0,23.8407,23.8587,23.7151,23.7869,28654.0
2020-04-14 14:50:00,26.5,26.55,26.47,26.52,17528.0,23.7869,23.8318,23.76,23.8048,17528.0
2020-04-14 14:55:00,26.51,26.68,26.49,26.68,15174.0,23.7959,23.9485,23.7779,23.9485,15174.0
2020-04-14 15:00:00,26.63,26.67,26.6,26.63,13748.0,23.9036,23.9395,23.8767,23.9036,13748.0
2020-04-14 15:05:00,26.64,26.64,26.54,26.56,14606.0,23.9126,23.9126,23.8228,23.8407,14606.0
2020-04-14 15:10:00,26.55,26.64,26.52,26.61,13234.0,23.8318,23.9126,23.8048,23.8856,13234.0
2020-04-14 15:15:00,26.6,26.61,26.49,26.57,18830.0,23.8767,23.8856,23.7779,23.8497,18830.0
2020-04-14 15:20:00,26.57,26.6,26.53,26.6,19276.0,23.8497,23.8767,23.8138,23.8767,19276.0
2020-04-14 15:25:00,26.59,26.77,26.59,26.7,61726.0,23.8677,24.0292,23.8677,23.9664,61726.0
2020-04-14 15:30:00,26.71,26.71,26.6,26.66,47050.0,23.9754,23.9754,23.8767,23.9305,47050.0
2020-04-14 15:35:00,26.64,26.72,26.61,26.64,42842.0,23.9126,23.9844,23.8856,23.9126,42842.0
2020-04-14 15:40:00,26.64,26.7,26.63,26.65,67292.0,23.9126,23.9664,23.9036,23.9215,67292.0
2020-04-14 15:45:00,26.66,26.84,26.64,26.8,72728.0,23.9305,24.0921,23.9126,24.0562,72728.0
2020-04-14 15:50:00,26.81,26.93,26.71,26.77,115024.0,24.0652,24.1729,23.9754,24.0292,115024.0
2020-04-14 15:55:00,26.78,26.81,26.67,26.7,115928.0,24.0382,24.0652,23.9395,23.9664,115928.0
2020-04-15 09:30:00,25.25,25.41,24.72,24.96,61772.0,22.6649,22.8085,22.1891,22.4046,61772.0
2020-04-15 09:35:00,24.94,25.46,24.93,25.3,61938.0,22.3866,22.8534,22.3776,22.7097,61938.0
2020-04-15 09:40:00,25.15,25.21,24.9,24.92,19274.0,22.5751,22.629,22.3507,22.3687,19274.0
2020-04-15 09:45:00,24.92,25.09,24.86,24.97,20558.0,22.3687,22.5212,22.3148,22.4135,20558.0
2020-04-15 09:50:00,24.99,25.02,24.74,24.84,15770.0,22.4315,22.4584,22.2071,22.2968,15770.0
2020-04-15 09:55:00,24.79,24.97,24.7,24.94,40340.0,22.252,22.4135,22.1712,22.3866,40340.0
2020-04-15 10:00:00,24.94,24.94,24.71,24.88,18018.0,22.3866,22.3866,22.1802,22.3327,18018.0
2020-04-15 10:05:00,24.85,24.98,24.82,24.83,14376.0,22.3058,22.4225,22.2789,22.2879,14376.0
2020-04-15 10:10:00,24.84,24.9,24.79,24.89,14280.0,22.2968,22.3507,22.252,22.3417,14280.0
2020-04-15 10:15:00,24.85,24.86,24.73,24.73,10000.0,22.3058,22.3148,22.1981,22.1981,10000.0
2020-04-15 10:20:00,24.74,24.83,24.62,24.7,41640.0,22.2071,22.2879,22.0994,22.1712,41640.0
2020-04-15 10:25:00,24.71,24.74,24.64,24.64,16864.0,22.1802,22.2071,22.1173,22.1173,16864.0
2020-04-15 10:30:00,24.68,24.81,24.66,24.75,36504.0,22.1532,22.2699,22.1353,22.2161,36504.0
2020-04-15 10:35:00,24.75,24.8,24.55,24.64,74294.0,22.2161,22.2609,22.0365,22.1173,74294.0
2020-04-15 10:40:00,24.6,24.71,24.55,24.66,49494.0,22.0814,22.1802,22.0365,22.1353,49494.0
2020-04-15 10:45:00,24.62,24.74,24.6,24.72,21302.0,22.0994,22.2071,22.0814,22.1891,21302.0
2020-04-15 10:50:00,24.73,24.73,24.64,24.71,14746.0,22.1981,22.1981,22.1173,22.1802,14746.0
2020-04-15 10:55:00,24.72,24.86,24.68,24.83,18478.0,22.1891,22.3148,22.1532,22.2879,18478.0
2020-04-15 11:00:00,24.85,24.87,24.64,24.67,14832.0,22.3058,22.3238,22.1173,22.1442,14832.0
2020-04-15 11:05:00,24.67,24.74,24.66,24.73,17584.0,22.1442,22.2071,22.1353,22.1981,17584.0
2020-04-15 11:10:00,24.73,24.81,24.73,24.81,17740.0,22.1981,22.2699,22.1981,22.2699,17740.0
2020-04-15 11:15:00,24.81,24.86,24.74,24.82,41114.0,22.2699,22.3148,22.2071,22.2789,41114.0
2020-04-15 11:20:00,24.79,24.81,24.74,24.79,14304.0,22.252,22.2699,22.2071,22.252,14304.0
2020-04-15 11:25:00,24.78,24.85,24.76,24.81,9672.0,22.243,22.3058,22.225,22.2699,9672.0
2020-04-15 11:30:00,24.85,24.99,24.84,24.97,25266.0,22.3058,22.4315,22.2968,22.4135,25266.0
2020-04-15 11:35:00,24.97,24.97,24.8,24.82,6200.0,22.4135,22.4135,22.2609,22.2789,6200.0
2020-04-15 11:40:00,24.83,24.84,24.72,24.74,29302.0,22.2879,22.2968,22.1891,22.2071,29302.0
2020-04-15 11:45:00,24.74,24.79,24.66,24.68,16386.0,22.2071,22.252,22.1353,22.1532,16386.0
2020-04-15 11:50:00,24.68,24.69,24.64,24.66,12158.0,22.1532,22.1622,22.1173,22.1353,12158.0
2020-04-15 11:55:00,24.66,24.72,24.66,24.69,14862.0,22.1353,22.1891,22.1353,22.1622,14862.0
2020-04-15 12:00:00,24.69,24.75,24.68,24.71,16242.0,22.1622,22.2161,22.1532,22.1802,16242.0
2020-04-15 12:05:00,24.7,24.7,24.5,24.5,31390.0,22.1712,22.1712,21.9917,21.9917,31390.0
2020-04-15 12:10:00,24.51,24.56,24.46,24.55,32292.0,22.0006,22.0455,21.9557,22.0365,32292.0
2020-04-15 12:15:00,24.57,24.59,24.51,24.54,17754.0,22.0545,22.0724,22.0006,22.0276,17754.0
2020-04-15 12:20:00,24.55,24.64,24.55,24.6,13110.0,22.0365,22.1173,22.0365,22.0814,13110.0
2020-04-15 12:25:00,24.59,24.63,24.52,24.61,17710.0,22.0724,22.1083,22.0096,22.0904,17710.0
2020-04-15 12:30:00,24.61,24.62,24.54,24.6,30374.0,22.0904,22.0994,22.0276,22.0814,30374.0
2020-04-15 12:35:00,24.63,24.63,24.48,24.48,19624.0,22.1083,22.1083,21.9737,21.9737,19624.0
2020-04-15 12:40:00,24.49,24.57,24.44,24.57,27332.0,21.9827,22.0545,21.9378,22.0545,27332.0
2020-04-15 12:45:00,24.55,24.56,24.42,24.42,17604.0,22.0365,22.0455,21.9198,21.9198,17604.0
2020-04-15 12:50:00,24.42,24.5,24.39,24.5,30222.0,21.9198,21.9917,21.8929,21.9917,30222.0
2020-04-15 12:55:00,24.49,24.53,24.45,24.52,15482.0,21.9827,22.0186,21.9468,22.0096,15482.0
2020-04-15 13:00:00,24.52,24.55,24.5,24.53,19036.0,22.0096,22.0365,21.9917,22.0186,19036.0
2020-04-15 13:05:00,24.53,24.68,24.53,24.68,14788.0,22.0186,22.1532,22.0186,22.1532,14788.0
2020-04-15 13:10:00,24.68,24.76,24.61,24.64,21640.0,22.1532,22.225,22.0904,22.1173,21640.0
2020-04-15 13:15:00,24.66,24.73,24.64,24.72,12854.0,22.1353,22.1981,22.1173,22.1891,12854.0
2020-04-15 13:20:00,24.72,24.73,24.58,24.66,13818.0,22.1891,22.1981,22.0635,22.1353,13818.0
2020-04-15 13:25:00,24.66,24.68,24.59,24.64,27014.0,22.1353,22.1532,22.0724,22.1173,27014.0
2020-04-15 13:30:00,24.65,24.66,24.59,24.61,18992.0,22.1263,22.1353,22.0724,22.0904,18992.0
2020-04-15 13:35:00,24.59,24.66,24.5,24.51,22840.0,22.0724,22.1353,21.9917,22.0006,22840.0
2020-04-15 13:40:00,24.5,24.56,24.49,24.53,44830.0,21.9917,22.0455,21.9827,22.0186,44830.0
2020-04-15 13:45:00,24.54,24.61,24.52,24.6,29108.0,22.0276,22.0904,22.0096,22.0814,29108.0
2020-04-15 13:50:00,24.64,24.65,24.57,24.6,30830.0,22.1173,22.1263,22.0545,22.0814,30830.0
2020-04-15 13:55:00,24.6,24.67,24.59,24.67,31642.0,22.0814,22.1442,22.0724,22.1442,31642.0
2020-04-15 14:00:00,24.69,24.83,24.68,24.8,18998.0,22.1622,22.2879,22.1532,22.2609,18998.0
2020-04-15 14:05:00,24.78,24.81,24.61,24.65,18192.0,22.243,22.2699,22.0904,22.1263,18192.0
2020-04-15 14:10:00,24.67,24.76,24.66,24.75,22212.0,22.1442,22.225,22.1353,22.2161,22212.0
2020-04-15 14:15:00,24.75,24.83,24.73,24.77,14600.0,22.2161,22.2879,22.1981,22.234,14600.0
2020-04-15 14:20:00,24.77,24.82,24.75,24.76,18634.0,22.234,22.2789,22.2161,22.225,18634.0
2020-04-15 14:25:00,24.76,24.82,24.74,24.82,15064.0,22.225,22.2789,22.2071,22.2789,15064.0
2020-04-15 14:30:00,24.83,24.87,24.8,24.84,21278.0,22.2879,22.3238,22.2609,22.2968,21278.0
2020-04-15 14:35:00,24.83,24.94,24.81,24.92,19304.0,22.2879,22.3866,22.2699,22.3687,19304.0
2020-04-15 14:40:00,24.91,24.91,24.82,24.83,13348.0,22.3597,22.3597,22.2789,22.2879,13348.0
2020-04-15 14:45:00,24.83,24.86,24.75,24.75,20706.0,22.2879,22.3148,22.2161,22.2161,20706.0
2020-04-15 14:50:00,24.76,24.79,24.71,24.75,23876.0,22.225,22.252,22.1802,22.2161,23876.0
2020-04-15 14:55:00,24.74,24.83,24.73,24.78,18202.0,22.2071,22.2879,22.1981,22.243,18202.0
2020-04-15 15:00:00,24.78,24.82,24.75,24.79,25498.0,22.243,22.2789,22.2161,22.252,25498.0
2020-04-15 15:05:00,24.78,24.8,24.68,24.71,19488.0,22.243,22.2609,22.1532,22.1802,19488.0
2020-04-15 15:10:00,24.72,24.75,24.68,24.75,31076.0,22.1891,22.2161,22.1532,22.2161,31076.0
2020-04-15 15:15:00,24.75,24.88,24.75,24.81,30028.0,22.2161,22.3327,22.2161,22.2699,30028.0
2020-04-15 15:20:00,24.81,24.84,24.71,24.77,31234.0,22.2699,22.2968,22.1802,22.234,31234.0
2020-04-15 15:25:00,24.76,24.77,24.73,24.74,27996.0,22.225,22.234,22.1981,22.2071,27996.0
2020-04-15 15:30:00,24.75,24.81,24.64,24.67,58210.0,22.2161,22.2699,22.1173,22.1442,58210.0
2020-04-15 15:35:00,24.67,24.84,24.67,24.75,66656.0,22.1442,22.2968,22.1442,22.2161,66656.0
2020-04-15 15:40:00,24.75,24.78,24.59,24.67,55764.0,22.2161,22.243,22.0724,22.1442,55764.0
2020-04-15 15:45:00,24.68,24.81,24.64,24.65,74880.0,22.1532,22.2699,22.1173,22.1263,74880.0
2020-04-15 15:50:00,24.63,24.67,24.52,24.52,144548.0,22.1083,22.1442,22.0096,22.0096,144548.0
2020-04-15 15:55:00,24.52,24.68,24.5,24.63,172186.0,22.0096,22.1532,21.9917,22.1083,172186.0
2020-04-16 09:30:00,24.81,24.96,24.67,24.95,13540.0,22.2699,22.4046,22.1442,22.3956,13540.0
2020-04-16 09:35:00,24.67,24.68,24.42,24.53,35074.0,22.1442,22.1532,21.9198,22.0186,35074.0
2020-04-16 09:40:00,24.57,24.93,24.57,24.86,14880.0,22.0545,22.3776,22.0545,22.3148,14880.0
2020-04-16 09:45:00,24.84,24.84,24.58,24.7,15262.0,22.2968,22.2968,22.0635,22.1712,15262.0
2020-04-16 09:50:00,24.66,24.75,24.59,24.61,10400.0,22.1353,22.2161,22.0724,22.0904,10400.0
2020-04-16 09:55:00,24.63,24.63,24.36,24.47,9254.0,22.1083,22.1083,21.866,21.9647,9254.0
2020-04-16 10:00:00,24.48,24.65,24.45,24.54,17560.0,21.9737,22.1263,21.9468,22.0276,17560.0
2020-04-16 10:05:00,24.5,24.7,24.45,24.64,11356.0,21.9917,22.1712,21.9468,22.1173,11356.0
2020-04-16 10:10:00,24.67,24.75,24.61,24.74,15058.0,22.1442,22.2161,22.0904,22.2071,15058.0
2020-04-16 10:15:00,24.71,24.88,24.71,24.8,21226.0,22.1802,22.3327,22.1802,22.2609,21226.0
2020-04-16 10:20:00,24.82,25.05,24.82,25.03,11364.0,22.2789,22.4853,22.2789,22.4674,11364.0
2020-04-16 10:25:00,25.03,25.03,24.95,24.95,13850.0,22.4674,22.4674,22.3956,22.3956,13850.0
2020-04-16 10:30:00,24.95,25.05,24.93,25.04,3000.0,22.3956,22.4853,22.3776,22.4764,3000.0
2020-04-16 10:35:00,25.03,25.09,24.91,24.91,3600.0,22.4674,22.5212,22.3597,22.3597,3600.0
2020-04-16 10:40:00,24.86,24.95,24.82,24.9,15124.0,22.3148,22.3956,22.2789,22.3507,15124.0
2020-04-16 10:45:00,24.85,24.92,24.75,24.87,14518.0,22.3058,22.3687,22.2161,22.3238,14518.0
2020-04-16 10:50:00,24.85,24.9,24.8,24.86,71716.0,22.3058,22.3507,22.2609,22.3148,71716.0
2020-04-16 10:55:00,24.85,25.0,24.85,24.97,66340.0,22.3058,22.4405,22.3058,22.4135,66340.0
2020-04-16 11:00:00,25.0,25.13,24.96,25.05,4200.0,22.4405,22.5572,22.4046,22.4853,4200.0
2020-04-16 11:05:00,25.06,25.29,25.06,25.28,17618.0,22.4943,22.7008,22.4943,22.6918,17618.0
2020-04-16 11:10:00,25.3,25.33,25.16,25.16,11222.0,22.7097,22.7367,22.5841,22.5841,11222.0
2020-04-16 11:15:00,25.11,25.18,25.04,25.13,6100.0,22.5392,22.602,22.4764,22.5572,6100.0
2020-04-16 11:20:00,25.11,25.14,25.0,25.01,14234.0,22.5392,22.5661,22.4405,22.4494,14234.0
2020-04-16 11:25:00,25.03,25.07,24.86,24.86,9800.0,22.4674,22.5033,22.3148,22.3148,9800.0
2020-04-16 11:30:00,24.88,24.89,24.81,24.86,3600.0,22.3327,22.3417,22.2699,22.3148,3600.0
2020-04-16 11:35:00,24.83,24.9,24.8,24.85,10500.0,22.2879,22.3507,22.2609,22.3058,10500.0
2020-04-16 11:40:00,24.86,24.88,24.68,24.79,11538.0,22.3148,22.3327,22.1532,22.252,11538.0
2020-04-16 11:45:00,24.79,24.8,24.7,24.75,9664.0,22.252,22.2609,22.1712,22.2161,9664.0
2020-04-16 11:50:00,24.79,24.87,24.77,24.85,16058.0,22.252,22.3238,22.234,22.3058,16058.0
2020-04-16 11:55:00,24.84,24.86,24.75,24.79,6904.0,22.2968,22.3148,22.2161,22.252,6904.0
2020-04-16 12:00:00,24.77,24.84,24.7,24.74,14204.0,22.234,22.2968,22.1712,22.2071,14204.0
2020-04-16 12:05:00,24.75,24.75,24.63,24.63,5604.0,22.2161,22.2161,22.1083,22.1083,5604.0
2020-04-16 12:10:00,24.61,24.68,24.61,24.64,13306.0,22.0904,22.1532,22.0904,22.1173,13306.0
2020-04-16 12:15:00,24.59,24.59,24.37,24.4,11804.0,22.0724,22.0724,21.875,21.9019,11804.0
2020-04-16 12:20:00,24.33,24.38,24.26,24.31,15206.0,21.8391,21.8839,21.7762,21.8211,15206.0
2020-04-16 12:25:00,24.32,24.37,24.29,24.33,22370.0,21.8301,21.875,21.8032,21.8391,22370.0
2020-04-16 12:30:00,24.33,24.33,24.14,24.2,15086.0,21.8391,21.8391,21.6685,21.7224,15086.0
2020-04-16 12:35:00,24.17,24.22,24.11,24.16,14054.0,21.6954,21.7403,21.6416,21.6865,14054.0
2020-04-16 12:40:00,24.16,24.24,24.15,24.2,10000.0,21.6865,21.7583,21.6775,21.7224,10000.0
2020-04-16 12:45:00,24.21,24.24,24.14,24.15,8516.0,21.7313,21.7583,21.6685,21.6775,8516.0
2020-04-16 12:50:00,24.18,24.23,24.17,24.17,5216.0,21.7044,21.7493,21.6954,21.6954,5216.0
2020-04-16 12:55:00,24.13,24.22,24.13,24.15,11000.0,21.6595,21.7403,21.6595,21.6775,11000.0
2020-04-16 13:00:00,24.18,24.32,24.18,24.31,53240.0,21.7044,21.8301,21.7044,21.8211,53240.0
2020-04-16 13:05:00,24.35,24.35,24.23,24.27,7426.0,21.857,21.857,21.7493,21.7852,7426.0
2020-04-16 13:10:00,24.27,24.3,24.2,24.27,24904.0,21.7852,21.8121,21.7224,21.7852,24904.0
2020-04-16 13:15:00,24.31,24.31,24.24,24.27,10252.0,21.8211,21.8211,21.7583,21.7852,10252.0
2020-04-16 13:20:00,24.25,24.3,24.25,24.29,12238.0,21.7672,21.8121,21.7672,21.8032,12238.0
2020-04-16 13:25:00,24.26,24.28,24.22,24.25,14092.0,21.7762,21.7942,21.7403,21.7672,14092.0
2020-04-16 13:30:00,24.25,24.29,24.23,24.25,14538.0,21.7672,21.8032,21.7493,21.7672,14538.0
2020-04-16 13:35:00,24.25,24.27,24.16,24.17,3922.0,21.7672,21.7852,21.6865,21.6954,3922.0
2020-04-16 13:40:00,24.18,24.25,24.15,24.23,7600.0,21.7044,21.7672,21.6775,21.7493,7600.0
2020-04-16 13:45:00,24.2,24.24,24.17,24.18,4414.0,21.7224,21.7583,21.6954,21.7044,4414.0
2020-04-16 13:50:00,24.18,24.18,24.05,24.06,11800.0,21.7044,21.7044,21.5877,21.5967,11800.0
2020-04-16 13:55:00,24.05,24.21,24.04,24.18,18512.0,21.5877,21.7313,21.5788,21.7044,18512.0
2020-04-16 14:00:00,24.21,24.21,24.12,24.2,12312.0,21.7313,21.7313,21.6506,21.7224,12312.0
2020-04-16 14:05:00,24.18,24.27,24.11,24.25,26200.0,21.7044,21.7852,21.6416,21.7672,26200.0
2020-04-16 14:10:00,24.27,24.28,24.22,24.24,17134.0,21.7852,21.7942,21.7403,21.7583,17134.0
2020-04-16 14:15:00,24.27,24.27,24.2,24.23,18984.0,21.7852,21.7852,21.7224,21.7493,18984.0
2020-04-16 14:20:00,24.24,24.25,24.16,24.19,9850.0,21.7583,21.7672,21.6865,21.7134,9850.0
2020-04-16 14:25:00,24.19,24.26,24.19,24.23,11230.0,21.7134,21.7762,21.7134,21.7493,11230.0
2020-04-16 14:30:00,24.24,24.27,24.23,24.23,19202.0,21.7583,21.7852,21.7493,21.7493,19202.0
2020-04-16 14:35:00,24.24,24.38,24.23,24.31,26564.0,21.7583,21.8839,21.7493,21.8211,26564.0
2020-04-16 14:40:00,24.31,24.31,24.21,24.24,23470.0,21.8211,21.8211,21.7313,21.7583,23470.0
2020-04-16 14:45:00,24.26,24.27,24.2,24.2,11616.0,21.7762,21.7852,21.7224,21.7224,11616.0
2020-04-16 14:50:00,24.22,24.24,24.18,24.21,6614.0,21.7403,21.7583,21.7044,21.7313,6614.0
2020-04-16 14:55:00,24.2,24.23,24.18,24.18,18574.0,21.7224,21.7493,21.7044,21.7044,18574.0
2020-04-16 15:00:00,24.19,24.21,24.13,24.2,18128.0,21.7134,21.7313,21.6595,21.7224,18128.0
2020-04-16 15:05:00,24.2,24.22,24.09,24.11,18820.0,21.7224,21.7403,21.6236,21.6416,18820.0
2020-04-16 15:10:00,24.1,24.11,24.05,24.07,16460.0,21.6326,21.6416,21.5877,21.6057,16460.0
2020-04-16 15:15:00,24.07,24.1,23.99,24.03,32978.0,21.6057,21.6326,21.5339,21.5698,32978.0
2020-04-16 15:20:00,24.03,24.07,23.95,24.0,42462.0,21.5698,21.6057,21.498,21.5428,42462.0
2020-04-16 15:25:00,24.02,24.03,23.97,23.98,38810.0,21.5608,21.5698,21.5159,21.5249,38810.0
2020-04-16 15:30:00,23.98,24.03,23.95,24.0,96734.0,21.5249,21.5698,21.498,21.5428,96734.0
2020-04-16 15:35:00,24.02,24.17,23.96,24.15,41102.0,21.5608,21.6954,21.5069,21.6775,41102.0
2020-04-16 15:40:00,24.15,24.39,24.13,24.27,69688.0,21.6775,21.8929,21.6595,21.7852,69688.0
2020-04-16 15:45:00,24.28,24.3,24.24,24.25,49528.0,21.7942,21.8121,21.7583,21.7672,49528.0
2020-04-16 15:50:00,24.27,24.32,24.25,24.27,80354.0,21.7852,21.8301,21.7672,21.7852,80354.0
2020-04-16 15:55:00,24.27,24.48,24.24,24.3,352766.0,21.7852,21.9737,21.7583,21.8121,352766.0
2020-04-17 09:30:00,25.74,26.18,25.65,26.13,76166.0,23.1047,23.4997,23.0239,23.4548,76166.0
2020-04-17 09:35:00,26.2,26.48,25.82,26.25,21418.0,23.5176,23.7689,23.1765,23.5625,21418.0
2020-04-17 09:40:00,26.18,26.22,25.89,26.07,20990.0,23.4997,23.5356,23.2393,23.4009,20990.0
2020-04-17 09:45:00,26.16,26.25,25.98,26.23,12100.0,23.4817,23.5625,23.3201,23.5445,12100.0
2020-04-17 09:50:00,26.25,26.32,26.05,26.28,21880.0,23.5625,23.6253,23.383,23.5894,21880.0
2020-04-17 09:55:00,26.29,26.3,26.08,26.25,30852.0,23.5984,23.6074,23.4099,23.5625,30852.0
2020-04-17 10:00:00,26.2,26.26,25.93,26.2,37738.0,23.5176,23.5715,23.2752,23.5176,37738.0
2020-04-17 10:05:00,26.09,26.16,25.91,25.93,19418.0,23.4189,23.4817,23.2573,23.2752,19418.0
2020-04-17 10:10:00,25.9,26.0,25.86,25.89,48022.0,23.2483,23.3381,23.2124,23.2393,48022.0
2020-04-17 10:15:00,25.91,25.99,25.63,25.68,78322.0,23.2573,23.3291,23.006,23.0508,78322.0
2020-04-17 10:20:00,25.67,25.71,25.58,25.7,22278.0,23.0419,23.0778,22.9611,23.0688,22278.0
2020-04-17 10:25:00,25.67,25.68,25.56,25.68,10240.0,23.0419,23.0508,22.9431,23.0508,10240.0
2020-04-17 10:30:00,25.59,25.61,25.35,25.42,29866.0,22.9701,22.988,22.7546,22.8175,29866.0
2020-04-17 10:35:00,25.42,25.42,25.18,25.24,21724.0,22.8175,22.8175,22.602,22.6559,21724.0
2020-04-17 10:40:00,25.24,25.29,25.17,25.23,37334.0,22.6559,22.7008,22.5931,22.6469,37334.0
2020-04-17 10:45:00,25.23,25.29,25.18,25.24,20538.0,22.6469,22.7008,22.602,22.6559,20538.0
2020-04-17 10:50:00,25.27,25.5,25.27,25.42,14888.0,22.6828,22.8893,22.6828,22.8175,14888.0
2020-04-17 10:55:00,25.37,25.49,25.36,25.42,9794.0,22.7726,22.8803,22.7636,22.8175,9794.0
2020-04-17 11:00:00,25.42,25.56,25.34,25.56,13428.0,22.8175,22.9431,22.7457,22.9431,13428.0
2020-04-17 11:05:00,25.56,25.73,25.48,25.64,18894.0,22.9431,23.0957,22.8713,23.0149,18894.0
2020-04-17 11:10:00,25.65,25.8,25.56,25.72,17556.0,23.0239,23.1586,22.9431,23.0867,17556.0
2020-04-17 11:15:00,25.68,25.8,25.61,25.8,12676.0,23.0508,23.1586,22.988,23.1586,12676.0
2020-04-17 11:20:00,25.8,25.93,25.74,25.89,10624.0,23.1586,23.2752,23.1047,23.2393,10624.0
2020-04-17 11:25:00,25.91,25.91,25.69,25.75,16536.0,23.2573,23.2573,23.0598,23.1137,16536.0
2020-04-17 11:30:00,25.75,25.79,25.67,25.72,49974.0,23.1137,23.1496,23.0419,23.0867,49974.0
2020-04-17 11:35:00,25.75,25.9,25.65,25.86,40668.0,23.1137,23.2483,23.0239,23.2124,40668.0
2020-04-17 11:40:00,25.85,25.85,25.68,25.68,44958.0,23.2034,23.2034,23.0508,23.0508,44958.0
2020-04-17 11:45:00,25.72,25.85,25.68,25.72,9026.0,23.0867,23.2034,23.0508,23.0867,9026.0
2020-04-17 11:50:00,25.74,25.79,25.71,25.79,9600.0,23.1047,23.1496,23.0778,23.1496,9600.0
2020-04-17 11:55:00,25.79,25.96,25.77,25.8,20390.0,23.1496,23.3022,23.1316,23.1586,20390.0
2020-04-17 12:00:00,25.81,25.86,25.68,25.85,42658.0,23.1675,23.2124,23.0508,23.2034,42658.0
2020-04-17 12:05:00,25.86,25.88,25.73,25.77,42184.0,23.2124,23.2304,23.0957,23.1316,42184.0
2020-04-17 12:10:00,25.73,25.93,25.73,25.84,16456.0,23.0957,23.2752,23.0957,23.1945,16456.0
2020-04-17 12:15:00,25.82,25.95,25.82,25.93,16728.0,23.1765,23.2932,23.1765,23.2752,16728.0
2020-04-17 12:20:00,25.93,25.95,25.74,25.83,27456.0,23.2752,23.2932,23.1047,23.1855,27456.0
2020-04-17 12:25:00,25.82,25.89,25.77,25.89,7772.0,23.1765,23.2393,23.1316,23.2393,7772.0
2020-04-17 12:30:00,25.92,25.94,25.81,25.94,9250.0,23.2663,23.2842,23.1675,23.2842,9250.0
2020-04-17 12:35:00,25.96,26.01,25.89,26.01,17542.0,23.3022,23.3471,23.2393,23.3471,17542.0
2020-04-17 12:40:00,26.01,26.02,25.9,25.98,12820.0,23.3471,23.356,23.2483,23.3201,12820.0
2020-04-17 12:45:00,25.97,26.01,25.89,26.01,10400.0,23.3112,23.3471,23.2393,23.3471,10400.0
2020-04-17 12:50:00,26.01,26.01,25.95,26.0,9800.0,23.3471,23.3471,23.2932,23.3381,9800.0
2020-04-17 12:55:00,26.0,26.02,25.93,25.93,14346.0,23.3381,23.356,23.2752,23.2752,14346.0
2020-04-17 13:00:00,25.96,25.96,25.93,25.96,2600.0,23.3022,23.3022,23.2752,23.3022,2600.0
2020-04-17 13:05:00,25.96,25.99,25.91,25.92,4200.0,23.3022,23.3291,23.2573,23.2663,4200.0
2020-04-17 13:10:00,25.92,25.92,25.86,25.88,13632.0,23.2663,23.2663,23.2124,23.2304,13632.0
2020-04-17 13:15:00,25.88,25.95,25.85,25.95,6874.0,23.2304,23.2932,23.2034,23.2932,6874.0
2020-04-17 13:20:00,25.95,25.95,25.82,25.86,10636.0,23.2932,23.2932,23.1765,23.2124,10636.0
2020-04-17 13:25:00,25.88,25.91,25.75,25.76,7840.0,23.2304,23.2573,23.1137,23.1227,7840.0
2020-04-17 13:30:00,25.78,25.81,25.7,25.73,19000.0,23.1406,23.1675,23.0688,23.0957,19000.0
2020-04-17 13:35:00,25.73,25.8,25.72,25.78,22436.0,23.0957,23.1586,23.0867,23.1406,22436.0
2020-04-17 13:40:00,25.75,25.83,25.73,25.75,25532.0,23.1137,23.1855,23.0957,23.1137,25532.0
2020-04-17 13:45:00,25.75,25.75,25.66,25.68,9560.0,23.1137,23.1137,23.0329,23.0508,9560.0
2020-04-17 13:50:00,25.64,25.7,25.62,25.7,10014.0,23.0149,23.0688,22.997,23.0688,10014.0
2020-04-17 13:55:00,25.68,25.7,25.64,25.68,4108.0,23.0508,23.0688,23.0149,23.0508,4108.0
2020-04-17 14:00:00,25.7,25.7,25.59,25.59,9784.0,23.0688,23.0688,22.9701,22.9701,9784.0
2020-04-17 14:05:00,25.61,25.66,25.61,25.62,16032.0,22.988,23.0329,22.988,22.997,16032.0
2020-04-17 14:10:00,25.62,25.68,25.61,25.65,20406.0,22.997,23.0508,22.988,23.0239,20406.0
2020-04-17 14:15:00,25.67,25.67,25.64,25.65,11892.0,23.0419,23.0419,23.0149,23.0239,11892.0
2020-04-17 14:20:00,25.65,25.72,25.65,25.67,26324.0,23.0239,23.0867,23.0239,23.0419,26324.0
2020-04-17 14:25:00,25.67,25.7,25.63,25.64,15312.0,23.0419,23.0688,23.006,23.0149,15312.0
2020-04-17 14:30:00,25.64,25.68,25.63,25.63,28244.0,23.0149,23.0508,23.006,23.006,28244.0
2020-04-17 14:35:00,25.63,25.71,25.63,25.71,60864.0,23.006,23.0778,23.006,23.0778,60864.0
2020-04-17 14:40:00,25.71,25.75,25.69,25.7,21678.0,23.0778,23.1137,23.0598,23.0688,21678.0
2020-04-17 14:45:00,25.7,25.7,25.64,25.65,12432.0,23.0688,23.0688,23.0149,23.0239,12432.0
2020-04-17 14:50:00,25.65,25.67,25.55,25.55,16832.0,23.0239,23.0419,22.9342,22.9342,16832.0
2020-04-17 14:55:00,25.55,25.62,25.52,25.61,45490.0,22.9342,22.997,22.9072,22.988,45490.0
2020-04-17 15:00:00,25.62,25.71,25.6,25.71,29556.0,22.997,23.0778,22.979,23.0778,29556.0
2020-04-17 15:05:00,25.7,25.83,25.7,25.74,33794.0,23.0688,23.1855,23.0688,23.1047,33794.0
2020-04-17 15:10:00,25.73,25.73,25.65,25.67,16018.0,23.0957,23.0957,23.0239,23.0419,16018.0
2020-04-17 15:15:00,25.68,25.72,25.67,25.69,15210.0,23.0508,23.0867,23.0419,23.0598,15210.0
2020-04-17 15:20:00,25.68,25.68,25.58,25.58,31654.0,23.0508,23.0508,22.9611,22.9611,31654.0
2020-04-17 15:25:00,25.58,25.7,25.56,25.68,26038.0,22.9611,23.0688,22.9431,23.0508,26038.0
2020-04-17 15:30:00,25.68,25.77,25.66,25.72,31384.0,23.0508,23.1316,23.0329,23.0867,31384.0
2020-04-17 15:35:00,25.74,25.83,25.72,25.81,30720.0,23.1047,23.1855,23.0867,23.1675,30720.0
2020-04-17 15:40:00,25.83,25.9,25.78,25.86,40136.0,23.1855,23.2483,23.1406,23.2124,40136.0
2020-04-17 15:45:00,25.85,25.9,25.81,25.9,63916.0,23.2034,23.2483,23.1675,23.2483,63916.0
2020-04-17 15:50:00,25.96,25.99,25.92,25.96,65800.0,23.3022,23.3291,23.2663,23.3022,65800.0
2020-04-17 15:55:00,25.97,25.97,25.81,25.82,162492.0,23.3112,23.3112,23.1675,23.1765,162492.0
2020-04-20 09:30:00,25.63,25.63,25.22,25.29,79194.0,23.006,23.006,22.6379,22.7008,79194.0
2020-04-20 09:35:00,25.29,25.5,25.22,25.33,33004.0,22.7008,22.8893,22.6379,22.7367,33004.0
2020-04-20 09:40:00,25.37,25.56,25.31,25.47,22064.0,22.7726,22.9431,22.7187,22.8623,22064.0
2020-04-20 09:45:00,25.47,25.68,25.44,25.6,31838.0,22.8623,23.0508,22.8354,22.979,31838.0
2020-04-20 09:50:00,25.61,25.72,25.42,25.71,41742.0,22.988,23.0867,22.8175,23.0778,41742.0
2020-04-20 09:55:00,25.71,25.97,25.63,25.83,25606.0,23.0778,23.3112,23.006,23.1855,25606.0
2020-04-20 10:00:00,25.86,26.05,25.71,25.9,25382.0,23.2124,23.383,23.0778,23.2483,25382.0
2020-04-20 10:05:00,25.86,25.93,25.83,25.93,43494.0,23.2124,23.2752,23.1855,23.2752,43494.0
2020-04-20 10:10:00,25.88,25.96,25.68,25.71,23720.0,23.2304,23.3022,23.0508,23.0778,23720.0
2020-04-20 10:15:00,25.71,25.81,25.58,25.74,48012.0,23.0778,23.1675,22.9611,23.1047,48012.0
2020-04-20 10:20:00,25.75,25.86,25.71,25.74,14480.0,23.1137,23.2124,23.0778,23.1047,14480.0
2020-04-20 10:25:00,25.73,25.78,25.62,25.62,40228.0,23.0957,23.1406,22.997,22.997,40228.0
2020-04-20 10:30:00,25.66,25.75,25.59,25.59,21920.0,23.0329,23.1137,22.9701,22.9701,21920.0
2020-04-20 10:35:00,25.65,25.68,25.51,25.51,13984.0,23.0239,23.0508,22.8982,22.8982,13984.0
2020-04-20 10:40:00,25.59,25.77,25.59,25.77,62662.0,22.9701,23.1316,22.9701,23.1316,62662.0
2020-04-20 10:45:00,25.75,25.89,25.73,25.85,10922.0,23.1137,23.2393,23.0957,23.2034,10922.0
2020-04-20 10:50:00,25.83,25.92,25.83,25.89,7410.0,23.1855,23.2663,23.1855,23.2393,7410.0
2020-04-20 10:55:00,25.91,26.0,25.91,26.0,13858.0,23.2573,23.3381,23.2573,23.3381,13858.0
2020-04-20 11:00:00,25.98,26.03,25.97,25.97,17234.0,23.3201,23.365,23.3112,23.3112,17234.0
2020-04-20 11:05:00,25.97,26.07,25.97,26.04,14172.0,23.3112,23.4009,23.3112,23.374,14172.0
2020-04-20 11:10:00,26.05,26.1,25.98,25.98,8926.0,23.383,23.4278,23.3201,23.3201,8926.0
2020-04-20 11:15:00,25.97,25.97,25.9,25.93,12584.0,23.3112,23.3112,23.2483,23.2752,12584.0
2020-04-20 11:20:00,25.93,25.99,25.85,25.99,61242.0,23.2752,23.3291,23.2034,23.3291,61242.0
2020-04-20 11:25:00,25.99,26.06,25.96,26.03,8788.0,23.3291,23.3919,23.3022,23.365,8788.0
2020-04-20 11:30:00,26.0,26.0,25.92,25.97,12000.0,23.3381,23.3381,23.2663,23.3112,12000.0
2020-04-20 11:35:00,25.95,26.18,25.95,26.18,29156.0,23.2932,23.4997,23.2932,23.4997,29156.0
2020-04-20 11:40:00,26.17,26.29,26.08,26.27,80002.0,23.4907,23.5984,23.4099,23.5804,80002.0
2020-04-20 11:45:00,26.27,26.38,26.27,26.35,6280.0,23.5804,23.6792,23.5804,23.6522,6280.0
2020-04-20 11:50:00,26.35,26.35,26.2,26.2,9560.0,23.6522,23.6522,23.5176,23.5176,9560.0
2020-04-20 11:55:00,26.19,26.21,26.1,26.18,13864.0,23.5086,23.5266,23.4278,23.4997,13864.0
2020-04-20 12:00:00,26.19,26.24,26.13,26.16,37360.0,23.5086,23.5535,23.4548,23.4817,37360.0
2020-04-20 12:05:00,26.18,26.28,26.17,26.28,3606.0,23.4997,23.5894,23.4907,23.5894,3606.0
2020-04-20 12:10:00,26.26,26.26,26.15,26.15,16758.0,23.5715,23.5715,23.4727,23.4727,16758.0
2020-04-20 12:15:00,26.16,26.23,26.15,26.18,14148.0,23.4817,23.5445,23.4727,23.4997,14148.0
2020-04-20 12:20:00,26.18,26.25,26.18,26.23,10114.0,23.4997,23.5625,23.4997,23.5445,10114.0
2020-04-20 12:25:00,26.22,26.24,26.2,26.2,9214.0,23.5356,23.5535,23.5176,23.5176,9214.0
2020-04-20 12:30:00,26.2,26.29,26.2,26.29,6068.0,23.5176,23.5984,23.5176,23.5984,6068.0
2020-04-20 12:35:00,26.29,26.34,26.27,26.3,9358.0,23.5984,23.6433,23.5804,23.6074,9358.0
2020-04-20 12:40:00,26.29,26.33,26.25,26.28,11858.0,23.5984,23.6343,23.5625,23.5894,11858.0
2020-04-20 12:45:00,26.29,26.3,26.27,26.29,4312.0,23.5984,23.6074,23.5804,23.5984,4312.0
2020-04-20 12:50:00,26.32,26.32,26.25,26.29,8202.0,23.6253,23.6253,23.5625,23.5984,8202.0
2020-04-20 12:55:00,26.28,26.28,26.21,26.23,12858.0,23.5894,23.5894,23.5266,23.5445,12858.0
2020-04-20 13:00:00,26.22,26.22,26.11,26.14,16080.0,23.5356,23.5356,23.4368,23.4637,16080.0
2020-04-20 13:05:00,26.14,26.2,26.13,26.18,14552.0,23.4637,23.5176,23.4548,23.4997,14552.0
2020-04-20 13:10:00,26.18,26.18,26.1,26.1,11974.0,23.4997,23.4997,23.4278,23.4278,11974.0
2020-04-20 13:15:00,26.1,26.16,26.08,26.14,10112.0,23.4278,23.4817,23.4099,23.4637,10112.0
2020-04-20 13:20:00,26.14,26.19,26.13,26.14,14804.0,23.4637,23.5086,23.4548,23.4637,14804.0
2020-04-20 13:25:00,26.11,26.18,26.07,26.17,33680.0,23.4368,23.4997,23.4009,23.4907,33680.0
2020-04-20 13:30:00,26.16,26.17,25.95,25.98,25404.0,23.4817,23.4907,23.2932,23.3201,25404.0
2020-04-20 13:35:00,25.98,25.99,25.85,25.87,11308.0,23.3201,23.3291,23.2034,23.2214,11308.0
2020-04-20 13:40:00,25.89,25.93,25.85,25.92,11060.0,23.2393,23.2752,23.2034,23.2663,11060.0
2020-04-20 13:45:00,25.93,25.93,25.87,25.93,18804.0,23.2752,23.2752,23.2214,23.2752,18804.0
2020-04-20 13:50:00,25.95,26.06,25.92,26.03,11704.0,23.2932,23.3919,23.2663,23.365,11704.0
2020-04-20 13:55:00,26.04,26.04,25.94,25.96,7790.0,23.374,23.374,23.2842,23.3022,7790.0
2020-04-20 14:00:00,25.96,25.99,25.95,25.98,4810.0,23.3022,23.3291,23.2932,23.3201,4810.0
2020-04-20 14:05:00,25.98,26.01,25.93,25.95,10640.0,23.3201,23.3471,23.2752,23.2932,10640.0
2020-04-20 14:10:00,25.95,25.95,25.77,25.79,8970.0,23.2932,23.2932,23.1316,23.1496,8970.0
2020-04-20 14:15:00,25.79,25.8,25.75,25.77,5344.0,23.1496,23.1586,23.1137,23.1316,5344.0
2020-04-20 14:20:00,25.8,25.81,25.72,25.73,7486.0,23.1586,23.1675,23.0867,23.0957,7486.0
2020-04-20 14:25:00,25.72,25.74,25.59,25.6,21076.0,23.0867,23.1047,22.9701,22.979,21076.0
2020-04-20 14:30:00,25.61,25.71,25.59,25.59,24964.0,22.988,23.0778,22.9701,22.9701,24964.0
2020-04-20 14:35:00,25.6,25.66,25.6,25.63,18612.0,22.979,23.0329,22.979,23.006,18612.0
2020-04-20 14:40:00,25.64,25.66,25.56,25.58,12430.0,23.0149,23.0329,22.9431,22.9611,12430.0
2020-04-20 14:45:00,25.57,25.65,25.55,25.64,18406.0,22.9521,23.0239,22.9342,23.0149,18406.0
2020-04-20 14:50:00,25.63,25.64,25.45,25.45,24468.0,23.006,23.0149,22.8444,22.8444,24468.0
2020-04-20 14:55:00,25.41,25.45,25.27,25.28,22718.0,22.8085,22.8444,22.6828,22.6918,22718.0
2020-04-20 15:00:00,25.28,25.44,25.28,25.36,18918.0,22.6918,22.8354,22.6918,22.7636,18918.0
2020-04-20 15:05:00,25.34,25.39,25.27,25.39,14828.0,22.7457,22.7905,22.6828,22.7905,14828.0
2020-04-20 15:10:00,25.4,25.42,25.35,25.38,16004.0,22.7995,22.8175,22.7546,22.7816,16004.0
2020-04-20 15:15:00,25.37,25.42,25.32,25.33,18936.0,22.7726,22.8175,22.7277,22.7367,18936.0
2020-04-20 15:20:00,25.34,25.43,25.3,25.43,57426.0,22.7457,22.8264,22.7097,22.8264,57426.0
2020-04-20 15:25:00,25.4,25.41,25.34,25.38,44954.0,22.7995,22.8085,22.7457,22.7816,44954.0
2020-04-20 15:30:00,25.37,25.4,25.31,25.33,64076.0,22.7726,22.7995,22.7187,22.7367,64076.0
2020-04-20 15:35:00,25.34,25.42,25.32,25.4,26396.0,22.7457,22.8175,22.7277,22.7995,26396.0
2020-04-20 15:40:00,25.42,25.52,25.41,25.44,26044.0,22.8175,22.9072,22.8085,22.8354,26044.0
2020-04-20 15:45:00,25.45,25.45,25.4,25.45,31254.0,22.8444,22.8444,22.7995,22.8444,31254.0
2020-04-20 15:50:00,25.44,25.59,25.4,25.46,61814.0,22.8354,22.9701,22.7995,22.8534,61814.0
2020-04-20 15:55:00,25.45,25.53,25.38,25.4,101316.0,22.8444,22.9162,22.7816,22.7995,101316.0
2020-04-21 09:30:00,25.0,25.03,24.69,24.93,48174.0,22.4405,22.4674,22.1622,22.3776,48174.0
2020-04-21 09:35:00,24.95,24.99,24.71,24.71,25304.0,22.3956,22.4315,22.1802,22.1802,25304.0
2020-04-21 09:40:00,24.71,25.13,24.71,25.13,16600.0,22.1802,22.5572,22.1802,22.5572,16600.0
2020-04-21 09:45:00,25.1,25.45,25.05,25.35,23270.0,22.5302,22.8444,22.4853,22.7546,23270.0
2020-04-21 09:50:00,25.38,25.49,25.26,25.36,9218.0,22.7816,22.8803,22.6738,22.7636,9218.0
2020-04-21 09:55:00,25.45,25.64,25.35,25.45,6838.0,22.8444,23.0149,22.7546,22.8444,6838.0
2020-04-21 10:00:00,25.4,25.41,25.27,25.39,9494.0,22.7995,22.8085,22.6828,22.7905,9494.0
2020-04-21 10:05:00,25.39,25.46,25.3,25.4,13484.0,22.7905,22.8534,22.7097,22.7995,13484.0
2020-04-21 10:10:00,25.47,25.47,25.27,25.34,8572.0,22.8623,22.8623,22.6828,22.7457,8572.0
2020-04-21 10:15:00,25.31,25.42,25.28,25.36,17924.0,22.7187,22.8175,22.6918,22.7636,17924.0
2020-04-21 10:20:00,25.38,25.43,25.34,25.43,21954.0,22.7816,22.8264,22.7457,22.8264,21954.0
2020-04-21 10:25:00,25.41,25.55,25.31,25.54,12012.0,22.8085,22.9342,22.7187,22.9252,12012.0
2020-04-21 10:30:00,25.54,25.58,25.47,25.58,12632.0,22.9252,22.9611,22.8623,22.9611,12632.0
2020-04-21 10:35:00,25.56,25.7,25.52,25.6,14166.0,22.9431,23.0688,22.9072,22.979,14166.0
2020-04-21 10:40:00,25.57,25.68,25.56,25.59,10792.0,22.9521,23.0508,22.9431,22.9701,10792.0
2020-04-21 10:45:00,25.63,25.73,25.61,25.61,9900.0,23.006,23.0957,22.988,22.988,9900.0
2020-04-21 10:50:00,25.54,25.57,25.45,25.45,8970.0,22.9252,22.9521,22.8444,22.8444,8970.0
2020-04-21 10:55:00,25.47,25.47,25.34,25.38,5260.0,22.8623,22.8623,22.7457,22.7816,5260.0
2020-04-21 11:00:00,25.38,25.43,25.11,25.32,101286.0,22.7816,22.8264,22.5392,22.7277,101286.0
2020-04-21 11:05:00,25.33,25.49,25.3,25.3,20760.0,22.7367,22.8803,22.7097,22.7097,20760.0
2020-04-21 11:10:00,25.31,25.35,25.23,25.29,6956.0,22.7187,22.7546,22.6469,22.7008,6956.0
2020-04-21 11:15:00,25.29,25.35,25.17,25.32,7954.0,22.7008,22.7546,22.5931,22.7277,7954.0
2020-04-21 11:20:00,25.36,25.45,25.36,25.43,221714.0,22.7636,22.8444,22.7636,22.8264,221714.0
2020-04-21 11:25:00,25.4,25.43,25.35,25.36,95802.0,22.7995,22.8264,22.7546,22.7636,95802.0
2020-04-21 11:30:00,25.36,25.58,25.36,25.46,12342.0,22.7636,22.9611,22.7636,22.8534,12342.0
2020-04-21 11:35:00,25.4,25.56,25.3,25.52,10702.0,22.7995,22.9431,22.7097,22.9072,10702.0
2020-04-21 11:40:00,25.55,25.55,25.42,25.55,7240.0,22.9342,22.9342,22.8175,22.9342,7240.0
2020-04-21 11:45:00,25.51,25.61,25.5,25.59,8284.0,22.8982,22.988,22.8893,22.9701,8284.0
2020-04-21 11:50:00,25.6,25.74,25.55,25.74,210200.0,22.979,23.1047,22.9342,23.1047,210200.0
2020-04-21 11:55:00,25.68,25.8,25.67,25.72,17016.0,23.0508,23.1586,23.0419,23.0867,17016.0
2020-04-21 12:00:00,25.74,25.76,25.62,25.62,224140.0,23.1047,23.1227,22.997,22.997,224140.0
2020-04-21 12:05:00,25.64,25.65,25.5,25.52,18438.0,23.0149,23.0239,22.8893,22.9072,18438.0
2020-04-21 12:10:00,25.53,25.58,25.49,25.5,19914.0,22.9162,22.9611,22.8803,22.8893,19914.0
2020-04-21 12:15:00,25.49,25.52,25.34,25.36,18172.0,22.8803,22.9072,22.7457,22.7636,18172.0
2020-04-21 12:20:00,25.36,25.36,25.27,25.32,16902.0,22.7636,22.7636,22.6828,22.7277,16902.0
2020-04-21 12:25:00,25.33,25.36,25.31,25.31,13858.0,22.7367,22.7636,22.7187,22.7187,13858.0
2020-04-21 12:30:00,25.33,25.33,25.19,25.21,17036.0,22.7367,22.7367,22.611,22.629,17036.0
2020-04-21 12:35:00,25.22,25.23,25.14,25.2,31950.0,22.6379,22.6469,22.5661,22.62,31950.0
2020-04-21 12:40:00,25.2,25.25,25.17,25.17,14200.0,22.62,22.6649,22.5931,22.5931,14200.0
2020-04-21 12:45:00,25.15,25.18,25.09,25.16,20944.0,22.5751,22.602,22.5212,22.5841,20944.0
2020-04-21 12:50:00,25.15,25.4,25.15,25.36,34606.0,22.5751,22.7995,22.5751,22.7636,34606.0
2020-04-21 12:55:00,25.43,25.43,25.31,25.33,35430.0,22.8264,22.8264,22.7187,22.7367,35430.0
2020-04-21 13:00:00,25.36,25.44,25.36,25.38,17844.0,22.7636,22.8354,22.7636,22.7816,17844.0
2020-04-21 13:05:00,25.4,25.42,25.35,25.4,12428.0,22.7995,22.8175,22.7546,22.7995,12428.0
2020-04-21 13:10:00,25.42,25.43,25.3,25.3,40992.0,22.8175,22.8264,22.7097,22.7097,40992.0
2020-04-21 13:15:00,25.31,25.38,25.3,25.32,23238.0,22.7187,22.7816,22.7097,22.7277,23238.0
2020-04-21 13:20:00,25.33,25.52,25.33,25.43,16040.0,22.7367,22.9072,22.7367,22.8264,16040.0
2020-04-21 13:25:00,25.46,25.56,25.46,25.53,7408.0,22.8534,22.9431,22.8534,22.9162,7408.0
2020-04-21 13:30:00,25.57,25.65,25.5,25.61,41668.0,22.9521,23.0239,22.8893,22.988,41668.0
2020-04-21 13:35:00,25.61,25.71,25.6,25.68,25986.0,22.988,23.0778,22.979,23.0508,25986.0
2020-04-21 13:40:00,25.68,25.7,25.59,25.61,107406.0,23.0508,23.0688,22.9701,22.988,107406.0
2020-04-21 13:45:00,25.61,25.66,25.55,25.6,30028.0,22.988,23.0329,22.9342,22.979,30028.0
2020-04-21 13:50:00,25.61,25.76,25.6,25.74,9732.0,22.988,23.1227,22.979,23.1047,9732.0
2020-04-21 13:55:00,25.74,25.8,25.72,25.75,20772.0,23.1047,23.1586,23.0867,23.1137,20772.0
2020-04-21 14:00:00,25.73,25.78,25.67,25.78,14496.0,23.0957,23.1406,23.0419,23.1406,14496.0
2020-04-21 14:05:00,25.77,25.9,25.75,25.82,15200.0,23.1316,23.2483,23.1137,23.1765,15200.0
2020-04-21 14:10:00,25.81,25.83,25.73,25.73,16266.0,23.1675,23.1855,23.0957,23.0957,16266.0
2020-04-21 14:15:00,25.73,25.8,25.72,25.73,10626.0,23.0957,23.1586,23.0867,23.0957,10626.0
2020-04-21 14:20:00,25.73,25.92,25.72,25.88,14620.0,23.0957,23.2663,23.0867,23.2304,14620.0
2020-04-21 14:25:00,25.88,25.93,25.83,25.88,23212.0,23.2304,23.2752,23.1855,23.2304,23212.0
2020-04-21 14:30:00,25.86,25.93,25.86,25.93,23834.0,23.2124,23.2752,23.2124,23.2752,23834.0
2020-04-21 14:35:00,25.94,26.02,25.93,26.02,45978.0,23.2842,23.356,23.2752,23.356,45978.0
2020-04-21 14:40:00,26.01,26.05,25.97,26.0,32086.0,23.3471,23.383,23.3112,23.3381,32086.0
2020-04-21 14:45:00,26.0,26.04,25.96,25.97,222322.0,23.3381,23.374,23.3022,23.3112,222322.0
2020-04-21 14:50:00,25.96,26.07,25.95,26.06,21756.0,23.3022,23.4009,23.2932,23.3919,21756.0
2020-04-21 14:55:00,26.06,26.06,25.97,26.01,34210.0,23.3919,23.3919,23.3112,23.3471,34210.0
2020-04-21 15:00:00,26.03,26.12,26.03,26.1,23728.0,23.365,23.4458,23.365,23.4278,23728.0
2020-04-21 15:05:00,26.1,26.1,25.97,26.08,23278.0,23.4278,23.4278,23.3112,23.4099,23278.0
2020-04-21 15:10:00,26.07,26.22,26.07,26.22,16332.0,23.4009,23.5356,23.4009,23.5356,16332.0
2020-04-21 15:15:00,26.2,26.23,26.06,26.07,535194.0,23.5176,23.5445,23.3919,23.4009,535194.0
2020-04-21 15:20:00,26.06,26.08,25.98,26.0,27470.0,23.3919,23.4099,23.3201,23.3381,27470.0
2020-04-21 15:25:00,26.0,26.03,25.89,25.93,92706.0,23.3381,23.365,23.2393,23.2752,92706.0
2020-04-21 15:30:00,25.93,25.99,25.86,25.97,31134.0,23.2752,23.3291,23.2124,23.3112,31134.0
2020-04-21 15:35:00,26.01,26.16,26.01,26.16,39692.0,23.3471,23.4817,23.3471,23.4817,39692.0
2020-04-21 15:40:00,26.14,26.25,26.1,26.25,56076.0,23.4637,23.5625,23.4278,23.5625,56076.0
2020-04-21 15:45:00,26.24,26.32,26.15,26.26,76860.0,23.5535,23.6253,23.4727,23.5715,76860.0
2020-04-21 15:50:00,26.25,26.28,26.21,26.25,184036.0,23.5625,23.5894,23.5266,23.5625,184036.0
2020-04-21 15:55:00,26.25,26.28,26.13,26.18,175756.0,23.5625,23.5894,23.4548,23.4997,175756.0
2020-04-22 09:30:00,26.74,26.76,26.32,26.46,18282.0,24.0023,24.0203,23.6253,23.751,18282.0
2020-04-22 09:35:00,26.44,26.61,26.42,26.61,5600.0,23.733,23.8856,23.7151,23.8856,5600.0
2020-04-22 09:40:00,26.55,26.59,26.5,26.5,1400.0,23.8318,23.8677,23.7869,23.7869,1400.0
2020-04-22 09:45:00,26.6,26.64,26.15,26.22,22390.0,23.8767,23.9126,23.4727,23.5356,22390.0
2020-04-22 09:50:00,26.2,26.22,25.88,25.98,36386.0,23.5176,23.5356,23.2304,23.3201,36386.0
2020-04-22 09:55:00,25.99,26.0,25.77,25.82,15972.0,23.3291,23.3381,23.1316,23.1765,15972.0
2020-04-22 10:00:00,25.86,25.9,25.71,25.72,22244.0,23.2124,23.2483,23.0778,23.0867,22244.0
2020-04-22 10:05:00,25.8,25.85,25.65,25.65,26058.0,23.1586,23.2034,23.0239,23.0239,26058.0
2020-04-22 10:10:00,25.68,25.86,25.68,25.76,16368.0,23.0508,23.2124,23.0508,23.1227,16368.0
2020-04-22 10:15:00,25.73,26.17,25.73,26.16,76052.0,23.0957,23.4907,23.0957,23.4817,76052.0
2020-04-22 10:20:00,26.02,26.28,26.02,26.2,34804.0,23.356,23.5894,23.356,23.5176,34804.0
2020-04-22 10:25:00,26.16,26.2,25.99,26.11,65714.0,23.4817,23.5176,23.3291,23.4368,65714.0
2020-04-22 10:30:00,26.13,26.22,26.12,26.18,14522.0,23.4548,23.5356,23.4458,23.4997,14522.0
2020-04-22 10:35:00,26.18,26.26,26.11,26.21,39492.0,23.4997,23.5715,23.4368,23.5266,39492.0
2020-04-22 10:40:00,26.24,26.29,26.14,26.18,31518.0,23.5535,23.5984,23.4637,23.4997,31518.0
2020-04-22 10:45:00,26.18,26.18,26.06,26.09,21224.0,23.4997,23.4997,23.3919,23.4189,21224.0
2020-04-22 10:50:00,26.07,26.13,25.92,25.93,12588.0,23.4009,23.4548,23.2663,23.2752,12588.0
2020-04-22 10:55:00,25.96,25.99,25.8,25.88,35608.0,23.3022,23.3291,23.1586,23.2304,35608.0
2020-04-22 11:00:00,25.88,25.96,25.77,25.85,25402.0,23.2304,23.3022,23.1316,23.2034,25402.0
2020-04-22 11:05:00,25.88,25.93,25.78,25.81,36036.0,23.2304,23.2752,23.1406,23.1675,36036.0
2020-04-22 11:10:00,25.79,25.93,25.74,25.84,16898.0,23.1496,23.2752,23.1047,23.1945,16898.0
2020-04-22 11:15:00,25.85,26.03,25.85,26.01,19400.0,23.2034,23.365,23.2034,23.3471,19400.0
2020-04-22 11:20:00,25.96,25.97,25.89,25.9,14930.0,23.3022,23.3112,23.2393,23.2483,14930.0
2020-04-22 11:25:00,25.92,25.93,25.83,25.9,10310.0,23.2663,23.2752,23.1855,23.2483,10310.0
2020-04-22 11:30:00,25.9,25.96,25.88,25.93,7336.0,23.2483,23.3022,23.2304,23.2752,7336.0
2020-04-22 11:35:00,25.91,25.97,25.88,25.96,15972.0,23.2573,23.3112,23.2304,23.3022,15972.0
2020-04-22 11:40:00,25.94,26.09,25.94,26.03,11460.0,23.2842,23.4189,23.2842,23.365,11460.0
2020-04-22 11:45:00,26.0,26.06,25.98,26.02,8582.0,23.3381,23.3919,23.3201,23.356,8582.0
2020-04-22 11:50:00,26.05,26.05,25.98,26.02,4100.0,23.383,23.383,23.3201,23.356,4100.0
2020-04-22 11:55:00,26.02,26.04,25.95,25.96,8312.0,23.356,23.374,23.2932,23.3022,8312.0
2020-04-22 12:00:00,26.0,26.05,25.98,26.0,9058.0,23.3381,23.383,23.3201,23.3381,9058.0
2020-04-22 12:05:00,25.98,25.99,25.91,25.91,10860.0,23.3201,23.3291,23.2573,23.2573,10860.0
2020-04-22 12:10:00,25.95,25.97,25.85,25.85,8732.0,23.2932,23.3112,23.2034,23.2034,8732.0
2020-04-22 12:15:00,25.86,25.86,25.8,25.8,20148.0,23.2124,23.2124,23.1586,23.1586,20148.0
2020-04-22 12:20:00,25.84,25.9,25.79,25.9,22480.0,23.1945,23.2483,23.1496,23.2483,22480.0
2020-04-22 12:25:00,25.87,25.93,25.87,25.92,7988.0,23.2214,23.2752,23.2214,23.2663,7988.0
2020-04-22 12:30:00,25.93,26.04,25.93,25.99,11954.0,23.2752,23.374,23.2752,23.3291,11954.0
2020-04-22 12:35:00,25.96,26.01,25.94,26.01,10000.0,23.3022,23.3471,23.2842,23.3471,10000.0
2020-04-22 12:40:00,26.04,26.13,26.04,26.07,15040.0,23.374,23.4548,23.374,23.4009,15040.0
2020-04-22 12:45:00,26.05,26.08,26.02,26.07,8000.0,23.383,23.4099,23.356,23.4009,8000.0
2020-04-22 12:50:00,26.07,26.16,26.07,26.09,15128.0,23.4009,23.4817,23.4009,23.4189,15128.0
2020-04-22 12:55:00,26.13,26.19,26.08,26.18,12810.0,23.4548,23.5086,23.4099,23.4997,12810.0
2020-04-22 13:00:00,26.2,26.21,26.15,26.15,11354.0,23.5176,23.5266,23.4727,23.4727,11354.0
2020-04-22 13:05:00,26.13,26.17,26.0,26.11,3816.0,23.4548,23.4907,23.3381,23.4368,3816.0
2020-04-22 13:10:00,26.09,26.2,26.08,26.19,21000.0,23.4189,23.5176,23.4099,23.5086,21000.0
2020-04-22 13:15:00,26.19,26.22,26.19,26.21,8324.0,23.5086,23.5356,23.5086,23.5266,8324.0
2020-04-22 13:20:00,26.25,26.29,26.22,26.24,5338.0,23.5625,23.5984,23.5356,23.5535,5338.0
2020-04-22 13:25:00,26.23,26.23,26.17,26.17,8164.0,23.5445,23.5445,23.4907,23.4907,8164.0
2020-04-22 13:30:00,26.17,26.2,26.14,26.18,12916.0,23.4907,23.5176,23.4637,23.4997,12916.0
2020-04-22 13:35:00,26.16,26.23,26.14,26.22,28330.0,23.4817,23.5445,23.4637,23.5356,28330.0
2020-04-22 13:40:00,26.22,26.28,26.18,26.24,16350.0,23.5356,23.5894,23.4997,23.5535,16350.0
2020-04-22 13:45:00,26.28,26.33,26.24,26.33,14600.0,23.5894,23.6343,23.5535,23.6343,14600.0
2020-04-22 13:50:00,26.33,26.39,26.31,26.39,32552.0,23.6343,23.6882,23.6163,23.6882,32552.0
2020-04-22 13:55:00,26.39,26.44,26.38,26.43,15518.0,23.6882,23.733,23.6792,23.7241,15518.0
2020-04-22 14:00:00,26.43,26.45,26.36,26.37,10140.0,23.7241,23.742,23.6612,23.6702,10140.0
2020-04-22 14:05:00,26.37,26.39,26.31,26.34,7600.0,23.6702,23.6882,23.6163,23.6433,7600.0
2020-04-22 14:10:00,26.35,26.42,26.3,26.41,11798.0,23.6522,23.7151,23.6074,23.7061,11798.0
2020-04-22 14:15:00,26.4,26.46,26.38,26.44,20488.0,23.6971,23.751,23.6792,23.733,20488.0
2020-04-22 14:20:00,26.46,26.52,26.46,26.48,14256.0,23.751,23.8048,23.751,23.7689,14256.0
2020-04-22 14:25:00,26.49,26.58,26.46,26.52,27502.0,23.7779,23.8587,23.751,23.8048,27502.0
2020-04-22 14:30:00,26.54,26.58,26.44,26.58,23186.0,23.8228,23.8587,23.733,23.8587,23186.0
2020-04-22 14:35:00,26.54,26.75,26.54,26.68,59360.0,23.8228,24.0113,23.8228,23.9485,59360.0
2020-04-22 14:40:00,26.67,26.7,26.51,26.53,15474.0,23.9395,23.9664,23.7959,23.8138,15474.0
2020-04-22 14:45:00,26.52,26.65,26.49,26.61,16332.0,23.8048,23.9215,23.7779,23.8856,16332.0
2020-04-22 14:50:00,26.65,26.65,26.4,26.49,20258.0,23.9215,23.9215,23.6971,23.7779,20258.0
2020-04-22 14:55:00,26.4,26.52,26.4,26.46,40946.0,23.6971,23.8048,23.6971,23.751,40946.0
2020-04-22 15:00:00,26.43,26.5,26.36,26.49,18450.0,23.7241,23.7869,23.6612,23.7779,18450.0
2020-04-22 15:05:00,26.48,26.54,26.44,26.54,15210.0,23.7689,23.8228,23.733,23.8228,15210.0
2020-04-22 15:10:00,26.52,26.54,26.49,26.5,26120.0,23.8048,23.8228,23.7779,23.7869,26120.0
2020-04-22 15:15:00,26.49,26.53,26.48,26.52,30420.0,23.7779,23.8138,23.7689,23.8048,30420.0
2020-04-22 15:20:00,26.51,26.58,26.47,26.47,31062.0,23.7959,23.8587,23.76,23.76,31062.0
2020-04-22 15:25:00,26.47,26.52,26.41,26.51,29678.0,23.76,23.8048,23.7061,23.7959,29678.0
2020-04-22 15:30:00,26.5,26.55,26.49,26.52,30046.0,23.7869,23.8318,23.7779,23.8048,30046.0
2020-04-22 15:35:00,26.53,26.55,26.49,26.54,32040.0,23.8138,23.8318,23.7779,23.8228,32040.0
2020-04-22 15:40:00,26.54,26.55,26.5,26.54,34098.0,23.8228,23.8318,23.7869,23.8228,34098.0
2020-04-22 15:45:00,26.54,26.58,26.5,26.57,70004.0,23.8228,23.8587,23.7869,23.8497,70004.0
2020-04-22 15:50:00,26.58,26.62,26.52,26.57,61684.0,23.8587,23.8946,23.8048,23.8497,61684.0
2020-04-22 15:55:00,26.56,26.59,26.48,26.5,158906.0,23.8407,23.8677,23.7689,23.7869,158906.0
2020-04-23 09:30:00,26.29,26.85,26.09,26.67,21516.0,23.8049,24.312,23.6238,24.149,21516.0
2020-04-23 09:35:00,26.68,26.94,26.54,26.75,15388.0,24.158,24.3935,24.0313,24.2214,15388.0
2020-04-23 09:40:00,26.8,26.83,26.57,26.73,12246.0,24.2667,24.2939,24.0584,24.2033,12246.0
2020-04-23 09:45:00,26.68,26.83,26.61,26.75,18998.0,24.158,24.2939,24.0947,24.2214,18998.0
2020-04-23 09:50:00,26.67,26.67,26.53,26.57,8004.0,24.149,24.149,24.0222,24.0584,8004.0
2020-04-23 09:55:00,26.54,26.75,26.5,26.74,25976.0,24.0313,24.2214,23.9951,24.2124,25976.0
2020-04-23 10:00:00,26.75,26.85,26.66,26.74,13162.0,24.2214,24.312,24.1399,24.2124,13162.0
2020-04-23 10:05:00,26.84,26.88,26.79,26.83,10684.0,24.3029,24.3391,24.2576,24.2939,10684.0
2020-04-23 10:10:00,26.78,26.81,26.67,26.7,8932.0,24.2486,24.2758,24.149,24.1761,8932.0
2020-04-23 10:15:00,26.74,26.84,26.64,26.84,7440.0,24.2124,24.3029,24.1218,24.3029,7440.0
2020-04-23 10:20:00,26.86,27.0,26.81,26.97,37968.0,24.321,24.4478,24.2758,24.4206,37968.0
2020-04-23 10:25:00,26.97,27.01,26.91,27.0,23856.0,24.4206,24.4568,24.3663,24.4478,23856.0
2020-04-23 10:30:00,27.0,27.1,26.92,27.09,27638.0,24.4478,24.5383,24.3754,24.5293,27638.0
2020-04-23 10:35:00,27.08,27.11,27.02,27.11,22324.0,24.5202,24.5474,24.4659,24.5474,22324.0
2020-04-23 10:40:00,27.08,27.28,27.08,27.26,36914.0,24.5202,24.7013,24.5202,24.6832,36914.0
2020-04-23 10:45:00,27.29,27.41,27.23,27.36,35774.0,24.7104,24.819,24.656,24.7738,35774.0
2020-04-23 10:50:00,27.39,27.41,27.31,27.35,39366.0,24.8009,24.819,24.7285,24.7647,39366.0
2020-04-23 10:55:00,27.34,27.37,27.3,27.35,21208.0,24.7557,24.7828,24.7194,24.7647,21208.0
2020-04-23 11:00:00,27.34,27.42,27.24,27.42,42598.0,24.7557,24.8281,24.6651,24.8281,42598.0
2020-04-23 11:05:00,27.43,27.43,27.36,27.41,22318.0,24.8371,24.8371,24.7738,24.819,22318.0
2020-04-23 11:10:00,27.4,27.49,27.36,27.48,50800.0,24.81,24.8915,24.7738,24.8824,50800.0
2020-04-23 11:15:00,27.49,27.56,27.45,27.5,209606.0,24.8915,24.9549,24.8553,24.9005,209606.0
2020-04-23 11:20:00,27.49,27.59,27.43,27.56,98580.0,24.8915,24.982,24.8371,24.9549,98580.0
2020-04-23 11:25:00,27.6,27.63,27.49,27.49,20696.0,24.9911,25.0182,24.8915,24.8915,20696.0
2020-04-23 11:30:00,27.48,27.52,27.36,27.46,23334.0,24.8824,24.9186,24.7738,24.8643,23334.0
2020-04-23 11:35:00,27.46,27.48,27.38,27.4,30288.0,24.8643,24.8824,24.7919,24.81,30288.0
2020-04-23 11:40:00,27.43,27.58,27.42,27.54,26692.0,24.8371,24.973,24.8281,24.9367,26692.0
2020-04-23 11:45:00,27.53,27.53,27.37,27.45,32910.0,24.9277,24.9277,24.7828,24.8553,32910.0
2020-04-23 11:50:00,27.46,27.49,27.38,27.41,16556.0,24.8643,24.8915,24.7919,24.819,16556.0
2020-04-23 11:55:00,27.41,27.56,27.41,27.52,130150.0,24.819,24.9549,24.819,24.9186,130150.0
2020-04-23 12:00:00,27.53,27.53,27.44,27.49,35830.0,24.9277,24.9277,24.8462,24.8915,35830.0
2020-04-23 12:05:00,27.5,27.59,27.49,27.59,17116.0,24.9005,24.982,24.8915,24.982,17116.0
2020-04-23 12:10:00,27.58,27.58,27.43,27.47,19060.0,24.973,24.973,24.8371,24.8734,19060.0
2020-04-23 12:15:00,27.48,27.57,27.46,27.54,8752.0,24.8824,24.9639,24.8643,24.9367,8752.0
2020-04-23 12:20:00,27.51,27.6,27.45,27.58,8400.0,24.9096,24.9911,24.8553,24.973,8400.0
2020-04-23 12:25:00,27.58,27.58,27.49,27.5,13650.0,24.973,24.973,24.8915,24.9005,13650.0
2020-04-23 12:30:00,27.5,27.53,27.49,27.49,19020.0,24.9005,24.9277,24.8915,24.8915,19020.0
2020-04-23 12:35:00,27.49,27.55,27.48,27.55,28574.0,24.8915,24.9458,24.8824,24.9458,28574.0
2020-04-23 12:40:00,27.55,27.63,27.37,27.37,17690.0,24.9458,25.0182,24.7828,24.7828,17690.0
2020-04-23 12:45:00,27.4,27.46,27.03,27.3,72848.0,24.81,24.8643,24.475,24.7194,72848.0
2020-04-23 12:50:00,27.29,27.39,27.17,27.39,50464.0,24.7104,24.8009,24.6017,24.8009,50464.0
2020-04-23 12:55:00,27.39,27.42,27.32,27.39,19382.0,24.8009,24.8281,24.7375,24.8009,19382.0
2020-04-23 13:00:00,27.4,27.52,27.38,27.46,42190.0,24.81,24.9186,24.7919,24.8643,42190.0
2020-04-23 13:05:00,27.46,27.47,27.27,27.33,40532.0,24.8643,24.8734,24.6923,24.7466,40532.0
2020-04-23 13:10:00,27.35,27.46,27.35,27.35,12592.0,24.7647,24.8643,24.7647,24.7647,12592.0
2020-04-23 13:15:00,27.35,27.45,27.3,27.35,15150.0,24.7647,24.8553,24.7194,24.7647,15150.0
2020-04-23 13:20:00,27.34,27.35,27.27,27.31,84284.0,24.7557,24.7647,24.6923,24.7285,84284.0
2020-04-23 13:25:00,27.32,27.41,27.24,27.41,57908.0,24.7375,24.819,24.6651,24.819,57908.0
2020-04-23 13:30:00,27.4,27.46,27.36,27.38,20512.0,24.81,24.8643,24.7738,24.7919,20512.0
2020-04-23 13:35:00,27.36,27.43,27.28,27.31,12166.0,24.7738,24.8371,24.7013,24.7285,12166.0
2020-04-23 13:40:00,27.32,27.32,27.25,27.3,27840.0,24.7375,24.7375,24.6742,24.7194,27840.0
2020-04-23 13:45:00,27.3,27.36,27.27,27.3,98314.0,24.7194,24.7738,24.6923,24.7194,98314.0
2020-04-23 13:50:00,27.31,27.33,27.24,27.24,77266.0,24.7285,24.7466,24.6651,24.6651,77266.0
2020-04-23 13:55:00,27.27,27.36,27.22,27.29,99166.0,24.6923,24.7738,24.647,24.7104,99166.0
2020-04-23 14:00:00,27.3,27.34,27.25,27.31,25174.0,24.7194,24.7557,24.6742,24.7285,25174.0
2020-04-23 14:05:00,27.32,27.33,27.25,27.26,26784.0,24.7375,24.7466,24.6742,24.6832,26784.0
2020-04-23 14:10:00,27.28,27.41,27.22,27.4,36350.0,24.7013,24.819,24.647,24.81,36350.0
2020-04-23 14:15:00,27.41,27.45,27.35,27.45,22402.0,24.819,24.8553,24.7647,24.8553,22402.0
2020-04-23 14:20:00,27.43,27.5,27.4,27.5,12800.0,24.8371,24.9005,24.81,24.9005,12800.0
2020-04-23 14:25:00,27.51,27.56,27.4,27.47,18938.0,24.9096,24.9549,24.81,24.8734,18938.0
2020-04-23 14:30:00,27.49,27.5,27.4,27.4,16550.0,24.8915,24.9005,24.81,24.81,16550.0
2020-04-23 14:35:00,27.4,27.43,27.29,27.35,13808.0,24.81,24.8371,24.7104,24.7647,13808.0
2020-04-23 14:40:00,27.35,27.49,27.35,27.47,11638.0,24.7647,24.8915,24.7647,24.8734,11638.0
2020-04-23 14:45:00,27.44,27.48,27.41,27.45,11300.0,24.8462,24.8824,24.819,24.8553,11300.0
2020-04-23 14:50:00,27.47,27.6,27.47,27.56,50012.0,24.8734,24.9911,24.8734,24.9549,50012.0
2020-04-23 14:55:00,27.57,27.61,27.5,27.5,16654.0,24.9639,25.0001,24.9005,24.9005,16654.0
2020-04-23 15:00:00,27.49,27.49,27.41,27.49,14668.0,24.8915,24.8915,24.819,24.8915,14668.0
2020-04-23 15:05:00,27.45,27.5,27.41,27.46,19902.0,24.8553,24.9005,24.819,24.8643,19902.0
2020-04-23 15:10:00,27.45,27.53,27.43,27.51,20900.0,24.8553,24.9277,24.8371,24.9096,20900.0
2020-04-23 15:15:00,27.52,27.53,27.4,27.4,14454.0,24.9186,24.9277,24.81,24.81,14454.0
2020-04-23 15:20:00,27.4,27.49,27.38,27.46,22616.0,24.81,24.8915,24.7919,24.8643,22616.0
2020-04-23 15:25:00,27.43,27.43,27.35,27.43,33682.0,24.8371,24.8371,24.7647,24.8371,33682.0
2020-04-23 15:30:00,27.42,27.43,27.25,27.41,78920.0,24.8281,24.8371,24.6742,24.819,78920.0
2020-04-23 15:35:00,27.41,27.41,27.32,27.36,18256.0,24.819,24.819,24.7375,24.7738,18256.0
2020-04-23 15:40:00,27.36,27.43,27.27,27.28,35420.0,24.7738,24.8371,24.6923,24.7013,35420.0
2020-04-23 15:45:00,27.29,27.46,27.29,27.46,44094.0,24.7104,24.8643,24.7104,24.8643,44094.0
2020-04-23 15:50:00,27.48,27.5,27.41,27.48,104036.0,24.8824,24.9005,24.819,24.8824,104036.0
2020-04-23 15:55:00,27.47,27.5,27.42,27.42,181636.0,24.8734,24.9005,24.8281,24.8281,181636.0
2020-04-24 09:30:00,27.77,28.5,27.7,27.93,148038.0,25.145,25.806,25.0816,25.2899,148038.0
2020-04-24 09:35:00,28.24,28.45,27.89,28.13,26762.0,25.5706,25.7607,25.2537,25.471,26762.0
2020-04-24 09:40:00,27.8,28.1,27.55,27.65,32738.0,25.1722,25.4438,24.9458,25.0363,32738.0
2020-04-24 09:45:00,27.61,27.92,27.61,27.76,28634.0,25.0001,25.2808,25.0001,25.136,28634.0
2020-04-24 09:50:00,27.68,28.0,27.59,27.88,14850.0,25.0635,25.3533,24.982,25.2446,14850.0
2020-04-24 09:55:00,27.83,28.11,27.77,27.78,26528.0,25.1993,25.4529,25.145,25.1541,26528.0
2020-04-24 10:00:00,27.74,27.98,27.73,27.73,12906.0,25.1178,25.3352,25.1088,25.1088,12906.0
2020-04-24 10:05:00,27.73,27.83,27.68,27.81,20026.0,25.1088,25.1993,25.0635,25.1812,20026.0
2020-04-24 10:10:00,27.81,28.08,27.78,28.08,31520.0,25.1812,25.4257,25.1541,25.4257,31520.0
2020-04-24 10:15:00,28.03,28.09,27.79,27.9,24212.0,25.3804,25.4348,25.1631,25.2627,24212.0
2020-04-24 10:20:00,27.84,28.06,27.84,27.95,79010.0,25.2084,25.4076,25.2084,25.308,79010.0
2020-04-24 10:25:00,27.94,27.96,27.79,27.81,12800.0,25.2989,25.317,25.1631,25.1812,12800.0
2020-04-24 10:30:00,27.77,27.93,27.73,27.92,20604.0,25.145,25.2899,25.1088,25.2808,20604.0
2020-04-24 10:35:00,27.92,27.99,27.86,27.94,25200.0,25.2808,25.3442,25.2265,25.2989,25200.0
2020-04-24 10:40:00,27.94,27.96,27.86,27.89,10100.0,25.2989,25.317,25.2265,25.2537,10100.0
2020-04-24 10:45:00,27.89,28.07,27.84,28.04,22138.0,25.2537,25.4166,25.2084,25.3895,22138.0
2020-04-24 10:50:00,28.06,28.25,28.02,28.11,85196.0,25.4076,25.5796,25.3714,25.4529,85196.0
2020-04-24 10:55:00,28.14,28.25,28.07,28.24,50338.0,25.48,25.5796,25.4166,25.5706,50338.0
2020-04-24 11:00:00,28.22,28.36,28.22,28.27,89944.0,25.5525,25.6792,25.5525,25.5977,89944.0
2020-04-24 11:05:00,28.27,28.32,28.13,28.16,46856.0,25.5977,25.643,25.471,25.4981,46856.0
2020-04-24 11:10:00,28.15,28.45,28.11,28.45,136164.0,25.4891,25.7607,25.4529,25.7607,136164.0
2020-04-24 11:15:00,28.47,28.59,28.36,28.58,60886.0,25.7788,25.8875,25.6792,25.8784,60886.0
2020-04-24 11:20:00,28.58,28.58,28.3,28.45,39000.0,25.8784,25.8784,25.6249,25.7607,39000.0
2020-04-24 11:25:00,28.43,28.49,28.38,28.43,31052.0,25.7426,25.7969,25.6973,25.7426,31052.0
2020-04-24 11:30:00,28.44,28.54,28.36,28.47,29924.0,25.7517,25.8422,25.6792,25.7788,29924.0
2020-04-24 11:35:00,28.41,28.49,28.35,28.43,36522.0,25.7245,25.7969,25.6702,25.7426,36522.0
2020-04-24 11:40:00,28.42,28.43,28.34,28.43,39098.0,25.7336,25.7426,25.6611,25.7426,39098.0
2020-04-24 11:45:00,28.43,28.5,28.34,28.48,19196.0,25.7426,25.806,25.6611,25.7879,19196.0
2020-04-24 11:50:00,28.43,28.54,28.41,28.46,33376.0,25.7426,25.8422,25.7245,25.7698,33376.0
2020-04-24 11:55:00,28.45,28.46,28.34,28.35,12690.0,25.7607,25.7698,25.6611,25.6702,12690.0
2020-04-24 12:00:00,28.35,28.36,28.14,28.15,165396.0,25.6702,25.6792,25.48,25.4891,165396.0
2020-04-24 12:05:00,28.15,28.36,28.13,28.29,87990.0,25.4891,25.6792,25.471,25.6159,87990.0
2020-04-24 12:10:00,28.27,28.3,28.18,28.21,40112.0,25.5977,25.6249,25.5163,25.5434,40112.0
2020-04-24 12:15:00,28.22,28.28,28.14,28.18,28072.0,25.5525,25.6068,25.48,25.5163,28072.0
2020-04-24 12:20:00,28.17,28.25,28.15,28.2,43830.0,25.5072,25.5796,25.4891,25.5344,43830.0
2020-04-24 12:25:00,28.23,28.24,28.17,28.24,12364.0,25.5615,25.5706,25.5072,25.5706,12364.0
2020-04-24 12:30:00,28.23,28.27,28.19,28.23,20992.0,25.5615,25.5977,25.5253,25.5615,20992.0
2020-04-24 12:35:00,28.16,28.25,28.12,28.25,22862.0,25.4981,25.5796,25.4619,25.5796,22862.0
2020-04-24 12:40:00,28.25,28.28,28.19,28.26,12108.0,25.5796,25.6068,25.5253,25.5887,12108.0
2020-04-24 12:45:00,28.24,28.35,28.23,28.35,34936.0,25.5706,25.6702,25.5615,25.6702,34936.0
2020-04-24 12:50:00,28.32,28.36,28.3,28.35,26644.0,25.643,25.6792,25.6249,25.6702,26644.0
2020-04-24 12:55:00,28.32,28.4,28.32,28.36,13952.0,25.643,25.7155,25.643,25.6792,13952.0
2020-04-24 13:00:00,28.35,28.4,28.31,28.4,32512.0,25.6702,25.7155,25.634,25.7155,32512.0
2020-04-24 13:05:00,28.4,28.42,28.32,28.32,19860.0,25.7155,25.7336,25.643,25.643,19860.0
2020-04-24 13:10:00,28.3,28.38,28.28,28.37,25910.0,25.6249,25.6973,25.6068,25.6883,25910.0
2020-04-24 13:15:00,28.34,28.51,28.34,28.5,57546.0,25.6611,25.8151,25.6611,25.806,57546.0
2020-04-24 13:20:00,28.5,28.65,28.49,28.6,26904.0,25.806,25.9418,25.7969,25.8965,26904.0
2020-04-24 13:25:00,28.61,28.75,28.61,28.74,22122.0,25.9056,26.0324,25.9056,26.0233,22122.0
2020-04-24 13:30:00,28.75,28.85,28.71,28.75,45224.0,26.0324,26.1229,25.9962,26.0324,45224.0
2020-04-24 13:35:00,28.75,28.85,28.7,28.75,29150.0,26.0324,26.1229,25.9871,26.0324,29150.0
2020-04-24 13:40:00,28.75,28.75,28.67,28.73,29618.0,26.0324,26.0324,25.9599,26.0143,29618.0
2020-04-24 13:45:00,28.74,28.76,28.7,28.73,19854.0,26.0233,26.0414,25.9871,26.0143,19854.0
2020-04-24 13:50:00,28.75,28.82,28.73,28.77,31670.0,26.0324,26.0958,26.0143,26.0505,31670.0
2020-04-24 13:55:00,28.73,28.8,28.71,28.8,22442.0,26.0143,26.0776,25.9962,26.0776,22442.0
2020-04-24 14:00:00,28.82,28.83,28.68,28.68,26068.0,26.0958,26.1048,25.969,25.969,26068.0
2020-04-24 14:05:00,28.72,28.75,28.67,28.74,25846.0,26.0052,26.0324,25.9599,26.0233,25846.0
2020-04-24 14:10:00,28.75,28.81,28.71,28.81,22240.0,26.0324,26.0867,25.9962,26.0867,22240.0
2020-04-24 14:15:00,28.79,28.86,28.75,28.86,13184.0,26.0686,26.132,26.0324,26.132,13184.0
2020-04-24 14:20:00,28.91,28.92,28.81,28.83,20214.0,26.1772,26.1863,26.0867,26.1048,20214.0
2020-04-24 14:25:00,28.81,28.81,28.73,28.81,59806.0,26.0867,26.0867,26.0143,26.0867,59806.0
2020-04-24 14:30:00,28.79,28.82,28.75,28.78,10000.0,26.0686,26.0958,26.0324,26.0595,10000.0
2020-04-24 14:35:00,28.76,28.83,28.74,28.83,19454.0,26.0414,26.1048,26.0233,26.1048,19454.0
2020-04-24 14:40:00,28.81,28.83,28.77,28.79,6004.0,26.0867,26.1048,26.0505,26.0686,6004.0
2020-04-24 14:45:00,28.8,28.84,28.78,28.84,20844.0,26.0776,26.1139,26.0595,26.1139,20844.0
2020-04-24 14:50:00,28.85,28.86,28.73,28.78,27282.0,26.1229,26.132,26.0143,26.0595,27282.0
2020-04-24 14:55:00,28.79,28.84,28.75,28.8,18026.0,26.0686,26.1139,26.0324,26.0776,18026.0
2020-04-24 15:00:00,28.8,28.91,28.79,28.86,30972.0,26.0776,26.1772,26.0686,26.132,30972.0
2020-04-24 15:05:00,28.85,28.92,28.84,28.91,22830.0,26.1229,26.1863,26.1139,26.1772,22830.0
2020-04-24 15:10:00,28.92,28.96,28.86,28.96,34678.0,26.1863,26.2225,26.132,26.2225,34678.0
2020-04-24 15:15:00,28.98,28.99,28.94,28.98,28332.0,26.2406,26.2497,26.2044,26.2406,28332.0
2020-04-24 15:20:00,28.98,29.13,28.94,29.1,49620.0,26.2406,26.3765,26.2044,26.3493,49620.0
2020-04-24 15:25:00,29.1,29.11,29.04,29.08,42366.0,26.3493,26.3583,26.295,26.3312,42366.0
2020-04-24 15:30:00,29.08,29.11,28.98,29.05,85974.0,26.3312,26.3583,26.2406,26.304,85974.0
2020-04-24 15:35:00,29.03,29.07,28.99,29.07,51526.0,26.2859,26.3221,26.2497,26.3221,51526.0
2020-04-24 15:40:00,29.07,29.11,29.03,29.09,54790.0,26.3221,26.3583,26.2859,26.3402,54790.0
2020-04-24 15:45:00,29.1,29.18,29.09,29.11,104636.0,26.3493,26.4217,26.3402,26.3583,104636.0
2020-04-24 15:50:00,29.09,29.14,29.03,29.03,232298.0,26.3402,26.3855,26.2859,26.2859,232298.0
2020-04-24 15:55:00,29.03,29.04,28.93,29.02,234390.0,26.2859,26.295,26.1954,26.2768,234390.0
2020-04-27 09:30:00,29.43,30.46,29.35,30.14,220150.0,26.6481,27.5807,26.5757,27.291,220150.0
2020-04-27 09:35:00,30.15,30.47,30.14,30.28,58618.0,27.3,27.5898,27.291,27.4177,58618.0
2020-04-27 09:40:00,30.22,30.27,29.93,30.06,104416.0,27.3634,27.4087,27.1008,27.2185,104416.0
2020-04-27 09:45:00,30.04,30.37,29.99,30.37,49064.0,27.2004,27.4992,27.1552,27.4992,49064.0
2020-04-27 09:50:00,30.34,30.5,30.27,30.48,70480.0,27.4721,27.6169,27.4087,27.5988,70480.0
2020-04-27 09:55:00,30.48,30.66,30.41,30.45,108418.0,27.5988,27.7618,27.5355,27.5717,108418.0
2020-04-27 10:00:00,30.45,30.49,30.38,30.41,145258.0,27.5717,27.6079,27.5083,27.5355,145258.0
2020-04-27 10:05:00,30.4,30.47,30.27,30.45,35240.0,27.5264,27.5898,27.4087,27.5717,35240.0
2020-04-27 10:10:00,30.46,30.78,30.38,30.78,74126.0,27.5807,27.8705,27.5083,27.8705,74126.0
2020-04-27 10:15:00,30.74,30.92,30.66,30.81,83098.0,27.8343,27.9972,27.7618,27.8976,83098.0
2020-04-27 10:20:00,30.82,30.86,30.66,30.72,116040.0,27.9067,27.9429,27.7618,27.8162,116040.0
2020-04-27 10:25:00,30.7,30.88,30.65,30.82,45174.0,27.798,27.961,27.7528,27.9067,45174.0
2020-04-27 10:30:00,30.86,30.93,30.82,30.88,42216.0,27.9429,28.0063,27.9067,27.961,42216.0
2020-04-27 10:35:00,30.84,31.0,30.81,30.9,339690.0,27.9248,28.0697,27.8976,27.9791,339690.0
2020-04-27 10:40:00,30.9,31.02,30.89,31.0,150108.0,27.9791,28.0878,27.9701,28.0697,150108.0
2020-04-27 10:45:00,31.01,31.17,30.93,31.12,67816.0,28.0787,28.2236,28.0063,28.1783,67816.0
2020-04-27 10:50:00,31.11,31.58,31.05,31.3,265466.0,28.1693,28.5949,28.115,28.3413,265466.0
2020-04-27 10:55:00,31.33,31.54,31.3,31.4,239352.0,28.3685,28.5586,28.3413,28.4319,239352.0
2020-04-27 11:00:00,31.42,31.77,31.29,31.75,395060.0,28.45,28.7669,28.3323,28.7488,395060.0
2020-04-27 11:05:00,31.75,31.78,31.46,31.71,245682.0,28.7488,28.776,28.4862,28.7126,245682.0
2020-04-27 11:10:00,31.71,31.77,31.43,31.48,125460.0,28.7126,28.7669,28.459,28.5043,125460.0
2020-04-27 11:15:00,31.5,31.58,31.4,31.46,108298.0,28.5224,28.5949,28.4319,28.4862,108298.0
2020-04-27 11:20:00,31.47,31.75,31.38,31.68,136920.0,28.4953,28.7488,28.4138,28.6854,136920.0
2020-04-27 11:25:00,31.68,31.73,31.5,31.64,243246.0,28.6854,28.7307,28.5224,28.6492,243246.0
2020-04-27 11:30:00,31.61,31.83,31.35,31.78,96238.0,28.622,28.8212,28.3866,28.776,96238.0
2020-04-27 11:35:00,31.78,31.78,31.5,31.65,94220.0,28.776,28.776,28.5224,28.6582,94220.0
2020-04-27 11:40:00,31.67,31.7,31.56,31.61,78144.0,28.6764,28.7035,28.5768,28.622,78144.0
2020-04-27 11:45:00,31.61,31.68,31.43,31.43,65816.0,28.622,28.6854,28.459,28.459,65816.0
2020-04-27 11:50:00,31.43,31.52,31.4,31.41,100548.0,28.459,28.5405,28.4319,28.4409,100548.0
2020-04-27 11:55:00,31.43,31.55,31.43,31.47,32684.0,28.459,28.5677,28.459,28.4953,32684.0
2020-04-27 12:00:00,31.48,31.61,31.41,31.58,134314.0,28.5043,28.622,28.4409,28.5949,134314.0
2020-04-27 12:05:00,31.54,31.7,31.54,31.65,30266.0,28.5586,28.7035,28.5586,28.6582,30266.0
2020-04-27 12:10:00,31.69,31.81,31.65,31.73,26394.0,28.6945,28.8031,28.6582,28.7307,26394.0
2020-04-27 12:15:00,31.77,31.93,31.74,31.74,34368.0,28.7669,28.9118,28.7397,28.7397,34368.0
2020-04-27 12:20:00,31.82,31.86,31.75,31.82,15488.0,28.8122,28.8484,28.7488,28.8122,15488.0
2020-04-27 12:25:00,31.85,31.86,31.62,31.82,29652.0,28.8393,28.8484,28.6311,28.8122,29652.0
2020-04-27 12:30:00,31.8,31.86,31.7,31.86,38668.0,28.7941,28.8484,28.7035,28.8484,38668.0
2020-04-27 12:35:00,31.83,31.83,31.64,31.67,38142.0,28.8212,28.8212,28.6492,28.6764,38142.0
2020-04-27 12:40:00,31.74,31.81,31.69,31.74,38726.0,28.7397,28.8031,28.6945,28.7397,38726.0
2020-04-27 12:45:00,31.75,31.75,31.55,31.65,56120.0,28.7488,28.7488,28.5677,28.6582,56120.0
2020-04-27 12:50:00,31.65,31.68,31.56,31.59,37890.0,28.6582,28.6854,28.5768,28.6039,37890.0
2020-04-27 12:55:00,31.59,31.83,31.58,31.73,82318.0,28.6039,28.8212,28.5949,28.7307,82318.0
2020-04-27 13:00:00,31.74,31.74,31.41,31.56,48550.0,28.7397,28.7397,28.4409,28.5768,48550.0
2020-04-27 13:05:00,31.56,31.64,31.53,31.56,23236.0,28.5768,28.6492,28.5496,28.5768,23236.0
2020-04-27 13:10:00,31.55,31.65,31.44,31.65,27352.0,28.5677,28.6582,28.4681,28.6582,27352.0
2020-04-27 13:15:00,31.62,31.63,31.51,31.51,16464.0,28.6311,28.6401,28.5315,28.5315,16464.0
2020-04-27 13:20:00,31.48,31.53,31.42,31.48,25068.0,28.5043,28.5496,28.45,28.5043,25068.0
2020-04-27 13:25:00,31.49,31.65,31.49,31.55,28400.0,28.5134,28.6582,28.5134,28.5677,28400.0
2020-04-27 13:30:00,31.55,31.55,31.36,31.46,26924.0,28.5677,28.5677,28.3957,28.4862,26924.0
2020-04-27 13:35:00,31.46,31.48,31.23,31.3,48316.0,28.4862,28.5043,28.2779,28.3413,48316.0
2020-04-27 13:40:00,31.3,31.4,31.19,31.35,37684.0,28.3413,28.4319,28.2417,28.3866,37684.0
2020-04-27 13:45:00,31.34,31.36,31.25,31.35,21768.0,28.3775,28.3957,28.2961,28.3866,21768.0
2020-04-27 13:50:00,31.35,31.42,31.33,31.4,18062.0,28.3866,28.45,28.3685,28.4319,18062.0
2020-04-27 13:55:00,31.42,31.47,31.36,31.37,40742.0,28.45,28.4953,28.3957,28.4047,40742.0
2020-04-27 14:00:00,31.38,31.55,31.38,31.45,35232.0,28.4138,28.5677,28.4138,28.4771,35232.0
2020-04-27 14:05:00,31.42,31.46,31.31,31.36,33208.0,28.45,28.4862,28.3504,28.3957,33208.0
2020-04-27 14:10:00,31.36,31.39,31.3,31.35,45280.0,28.3957,28.4228,28.3413,28.3866,45280.0
2020-04-27 14:15:00,31.34,31.38,31.19,31.19,29280.0,28.3775,28.4138,28.2417,28.2417,29280.0
2020-04-27 14:20:00,31.18,31.24,31.15,31.17,35780.0,28.2327,28.287,28.2055,28.2236,35780.0
2020-04-27 14:25:00,31.16,31.21,31.05,31.09,45466.0,28.2146,28.2598,28.115,28.1512,45466.0
2020-04-27 14:30:00,31.1,31.11,31.04,31.05,44116.0,28.1602,28.1693,28.1059,28.115,44116.0
2020-04-27 14:35:00,31.05,31.12,31.01,31.12,41524.0,28.115,28.1783,28.0787,28.1783,41524.0
2020-04-27 14:40:00,31.13,31.19,30.98,31.03,42036.0,28.1874,28.2417,28.0516,28.0969,42036.0
2020-04-27 14:45:00,31.03,31.06,30.96,31.0,35562.0,28.0969,28.124,28.0335,28.0697,35562.0
2020-04-27 14:50:00,31.0,31.0,30.91,30.92,35354.0,28.0697,28.0697,27.9882,27.9972,35354.0
2020-04-27 14:55:00,30.95,30.96,30.85,30.88,24550.0,28.0244,28.0335,27.9339,27.961,24550.0
2020-04-27 15:00:00,30.88,30.9,30.81,30.85,84954.0,27.961,27.9791,27.8976,27.9339,84954.0
2020-04-27 15:05:00,30.85,30.87,30.78,30.79,61180.0,27.9339,27.952,27.8705,27.8795,61180.0
2020-04-27 15:10:00,30.79,30.86,30.75,30.78,91974.0,27.8795,27.9429,27.8433,27.8705,91974.0
2020-04-27 15:15:00,30.78,30.82,30.7,30.74,95400.0,27.8705,27.9067,27.798,27.8343,95400.0
2020-04-27 15:20:00,30.74,30.99,30.74,30.88,101430.0,27.8343,28.0606,27.8343,27.961,101430.0
2020-04-27 15:25:00,30.89,30.91,30.77,30.81,81760.0,27.9701,27.9882,27.8614,27.8976,81760.0
2020-04-27 15:30:00,30.81,30.91,30.75,30.78,181740.0,27.8976,27.9882,27.8433,27.8705,181740.0
2020-04-27 15:35:00,30.77,30.85,30.75,30.77,110196.0,27.8614,27.9339,27.8433,27.8614,110196.0
2020-04-27 15:40:00,30.77,30.85,30.75,30.81,93738.0,27.8614,27.9339,27.8433,27.8976,93738.0
2020-04-27 15:45:00,30.81,30.81,30.73,30.75,120358.0,27.8976,27.8976,27.8252,27.8433,120358.0
2020-04-27 15:50:00,30.75,30.8,30.7,30.77,171728.0,27.8433,27.8886,27.798,27.8614,171728.0
2020-04-27 15:55:00,30.77,30.85,30.75,30.76,268406.0,27.8614,27.9339,27.8433,27.8524,268406.0
2020-04-28 09:30:00,31.54,31.92,31.27,31.87,110906.0,28.5586,28.9027,28.3142,28.8574,110906.0
2020-04-28 09:35:00,31.75,32.12,31.75,31.8,51372.0,28.7488,29.0838,28.7488,28.7941,51372.0
2020-04-28 09:40:00,31.72,32.09,31.65,32.05,81096.0,28.7216,29.0567,28.6582,29.0204,81096.0
2020-04-28 09:45:00,32.05,32.33,31.99,32.3,159096.0,29.0204,29.274,28.9661,29.2468,159096.0
2020-04-28 09:50:00,32.27,32.39,32.05,32.08,66444.0,29.2196,29.3283,29.0204,29.0476,66444.0
2020-04-28 09:55:00,32.07,32.14,31.81,31.81,128878.0,29.0385,29.1019,28.8031,28.8031,128878.0
2020-04-28 10:00:00,31.8,31.89,31.41,31.66,56844.0,28.7941,28.8756,28.4409,28.6673,56844.0
2020-04-28 10:05:00,31.66,31.79,31.48,31.55,30260.0,28.6673,28.785,28.5043,28.5677,30260.0
2020-04-28 10:10:00,31.53,31.68,31.46,31.5,39952.0,28.5496,28.6854,28.4862,28.5224,39952.0
2020-04-28 10:15:00,31.5,31.74,31.48,31.59,20856.0,28.5224,28.7397,28.5043,28.6039,20856.0
2020-04-28 10:20:00,31.55,31.61,31.44,31.49,50618.0,28.5677,28.622,28.4681,28.5134,50618.0
2020-04-28 10:25:00,31.46,31.46,31.31,31.32,25492.0,28.4862,28.4862,28.3504,28.3594,25492.0
2020-04-28 10:30:00,31.32,31.42,31.25,31.27,24326.0,28.3594,28.45,28.2961,28.3142,24326.0
2020-04-28 10:35:00,31.25,31.38,31.25,31.35,18552.0,28.2961,28.4138,28.2961,28.3866,18552.0
2020-04-28 10:40:00,31.35,31.4,31.05,31.05,36588.0,28.3866,28.4319,28.115,28.115,36588.0
2020-04-28 10:45:00,31.06,31.23,31.0,31.13,37052.0,28.124,28.2779,28.0697,28.1874,37052.0
2020-04-28 10:50:00,31.14,31.21,31.04,31.07,16556.0,28.1965,28.2598,28.1059,28.1331,16556.0
2020-04-28 10:55:00,31.05,31.07,30.87,30.88,46446.0,28.115,28.1331,27.952,27.961,46446.0
2020-04-28 11:00:00,30.91,31.0,30.73,30.95,36362.0,27.9882,28.0697,27.8252,28.0244,36362.0
2020-04-28 11:05:00,30.97,31.25,30.93,31.08,33070.0,28.0425,28.2961,28.0063,28.1421,33070.0
2020-04-28 11:10:00,31.09,31.24,31.06,31.23,40142.0,28.1512,28.287,28.124,28.2779,40142.0
2020-04-28 11:15:00,31.25,31.25,31.11,31.17,7996.0,28.2961,28.2961,28.1693,28.2236,7996.0
2020-04-28 11:20:00,31.19,31.19,31.07,31.07,17114.0,28.2417,28.2417,28.1331,28.1331,17114.0
2020-04-28 11:25:00,31.11,31.28,31.11,31.17,16486.0,28.1693,28.3232,28.1693,28.2236,16486.0
2020-04-28 11:30:00,31.15,31.28,31.12,31.25,20008.0,28.2055,28.3232,28.1783,28.2961,20008.0
2020-04-28 11:35:00,31.23,31.36,31.22,31.28,11790.0,28.2779,28.3957,28.2689,28.3232,11790.0
2020-04-28 11:40:00,31.25,31.25,31.16,31.17,19082.0,28.2961,28.2961,28.2146,28.2236,19082.0
2020-04-28 11:45:00,31.21,31.26,31.08,31.15,15150.0,28.2598,28.3051,28.1421,28.2055,15150.0
2020-04-28 11:50:00,31.16,31.18,30.94,31.0,17356.0,28.2146,28.2327,28.0154,28.0697,17356.0
2020-04-28 11:55:00,30.95,31.07,30.95,31.07,14230.0,28.0244,28.1331,28.0244,28.1331,14230.0
2020-04-28 12:00:00,31.08,31.13,30.99,31.02,18760.0,28.1421,28.1874,28.0606,28.0878,18760.0
2020-04-28 12:05:00,31.03,31.15,31.03,31.1,21454.0,28.0969,28.2055,28.0969,28.1602,21454.0
2020-04-28 12:10:00,31.11,31.19,31.06,31.06,14638.0,28.1693,28.2417,28.124,28.124,14638.0
2020-04-28 12:15:00,31.04,31.08,30.93,30.97,41900.0,28.1059,28.1421,28.0063,28.0425,41900.0
2020-04-28 12:20:00,30.96,31.07,30.96,31.04,21662.0,28.0335,28.1331,28.0335,28.1059,21662.0
2020-04-28 12:25:00,31.04,31.22,31.01,31.17,50014.0,28.1059,28.2689,28.0787,28.2236,50014.0
2020-04-28 12:30:00,31.17,31.35,31.17,31.35,47682.0,28.2236,28.3866,28.2236,28.3866,47682.0
2020-04-28 12:35:00,31.36,31.4,31.29,31.4,29060.0,28.3957,28.4319,28.3323,28.4319,29060.0
2020-04-28 12:40:00,31.4,31.55,31.37,31.48,56410.0,28.4319,28.5677,28.4047,28.5043,56410.0
2020-04-28 12:45:00,31.46,31.5,31.36,31.49,29066.0,28.4862,28.5224,28.3957,28.5134,29066.0
2020-04-28 12:50:00,31.5,31.54,31.4,31.42,29706.0,28.5224,28.5586,28.4319,28.45,29706.0
2020-04-28 12:55:00,31.42,31.56,31.42,31.56,8000.0,28.45,28.5768,28.45,28.5768,8000.0
2020-04-28 13:00:00,31.56,31.7,31.54,31.7,74226.0,28.5768,28.7035,28.5586,28.7035,74226.0
2020-04-28 13:05:00,31.7,31.75,31.64,31.73,40458.0,28.7035,28.7488,28.6492,28.7307,40458.0
2020-04-28 13:10:00,31.73,31.77,31.61,31.66,49340.0,28.7307,28.7669,28.622,28.6673,49340.0
2020-04-28 13:15:00,31.61,31.65,31.56,31.56,7412.0,28.622,28.6582,28.5768,28.5768,7412.0
2020-04-28 13:20:00,31.54,31.6,31.43,31.43,50440.0,28.5586,28.613,28.459,28.459,50440.0
2020-04-28 13:25:00,31.47,31.67,31.43,31.65,42066.0,28.4953,28.6764,28.459,28.6582,42066.0
2020-04-28 13:30:00,31.62,31.65,31.61,31.61,10012.0,28.6311,28.6582,28.622,28.622,10012.0
2020-04-28 13:35:00,31.61,31.66,31.55,31.55,6560.0,28.622,28.6673,28.5677,28.5677,6560.0
2020-04-28 13:40:00,31.57,31.65,31.56,31.64,7406.0,28.5858,28.6582,28.5768,28.6492,7406.0
2020-04-28 13:45:00,31.63,31.67,31.59,31.64,74624.0,28.6401,28.6764,28.6039,28.6492,74624.0
2020-04-28 13:50:00,31.62,31.66,31.58,31.63,14224.0,28.6311,28.6673,28.5949,28.6401,14224.0
2020-04-28 13:55:00,31.63,31.64,31.55,31.63,22102.0,28.6401,28.6492,28.5677,28.6401,22102.0
2020-04-28 14:00:00,31.67,31.67,31.59,31.64,8112.0,28.6764,28.6764,28.6039,28.6492,8112.0
2020-04-28 14:05:00,31.64,31.66,31.61,31.64,5746.0,28.6492,28.6673,28.622,28.6492,5746.0
2020-04-28 14:10:00,31.65,31.76,31.61,31.74,29160.0,28.6582,28.7578,28.622,28.7397,29160.0
2020-04-28 14:15:00,31.72,31.76,31.65,31.71,15310.0,28.7216,28.7578,28.6582,28.7126,15310.0
2020-04-28 14:20:00,31.76,31.8,31.74,31.78,6630.0,28.7578,28.7941,28.7397,28.776,6630.0
2020-04-28 14:25:00,31.76,31.81,31.71,31.77,18610.0,28.7578,28.8031,28.7126,28.7669,18610.0
2020-04-28 14:30:00,31.76,31.8,31.72,31.74,12750.0,28.7578,28.7941,28.7216,28.7397,12750.0
2020-04-28 14:35:00,31.76,31.76,31.61,31.63,13228.0,28.7578,28.7578,28.622,28.6401,13228.0
2020-04-28 14:40:00,31.64,31.67,31.6,31.6,13584.0,28.6492,28.6764,28.613,28.613,13584.0
2020-04-28 14:45:00,31.56,31.64,31.54,31.62,12864.0,28.5768,28.6492,28.5586,28.6311,12864.0
2020-04-28 14:50:00,31.65,31.68,31.54,31.59,12550.0,28.6582,28.6854,28.5586,28.6039,12550.0
2020-04-28 14:55:00,31.56,31.6,31.45,31.5,12598.0,28.5768,28.613,28.4771,28.5224,12598.0
2020-04-28 15:00:00,31.54,31.6,31.48,31.55,29070.0,28.5586,28.613,28.5043,28.5677,29070.0
2020-04-28 15:05:00,31.55,31.56,31.49,31.49,18246.0,28.5677,28.5768,28.5134,28.5134,18246.0
2020-04-28 15:10:00,31.48,31.58,31.47,31.55,26642.0,28.5043,28.5949,28.4953,28.5677,26642.0
2020-04-28 15:15:00,31.54,31.57,31.5,31.55,14174.0,28.5586,28.5858,28.5224,28.5677,14174.0
2020-04-28 15:20:00,31.54,31.55,31.38,31.39,42026.0,28.5586,28.5677,28.4138,28.4228,42026.0
2020-04-28 15:25:00,31.4,31.42,31.32,31.35,41586.0,28.4319,28.45,28.3594,28.3866,41586.0
2020-04-28 15:30:00,31.34,31.44,31.26,31.26,51542.0,28.3775,28.4681,28.3051,28.3051,51542.0
2020-04-28 15:35:00,31.26,31.32,31.21,31.27,56448.0,28.3051,28.3594,28.2598,28.3142,56448.0
2020-04-28 15:40:00,31.31,31.32,31.17,31.17,75752.0,28.3504,28.3594,28.2236,28.2236,75752.0
2020-04-28 15:45:00,31.18,31.19,31.12,31.13,126406.0,28.2327,28.2417,28.1783,28.1874,126406.0
2020-04-28 15:50:00,31.13,31.17,31.0,31.0,163146.0,28.1874,28.2236,28.0697,28.0697,163146.0
2020-04-28 15:55:00,31.0,31.19,30.99,31.06,241958.0,28.0697,28.2417,28.0606,28.124,241958.0
2020-04-29 09:30:00,32.38,32.38,31.75,32.01,55016.0,29.3192,29.3192,28.7488,28.9842,55016.0
2020-04-29 09:35:00,31.93,32.12,31.54,31.84,44152.0,28.9118,29.0838,28.5586,28.8303,44152.0
2020-04-29 09:40:00,31.85,32.14,31.81,32.09,37340.0,28.8393,29.1019,28.8031,29.0567,37340.0
2020-04-29 09:45:00,32.09,32.23,32.04,32.13,24360.0,29.0567,29.1834,29.0114,29.0929,24360.0
2020-04-29 09:50:00,32.17,32.26,32.05,32.09,36482.0,29.1291,29.2106,29.0204,29.0567,36482.0
2020-04-29 09:55:00,32.07,32.1,31.8,31.92,117180.0,29.0385,29.0657,28.7941,28.9027,117180.0
2020-04-29 10:00:00,31.97,32.09,31.88,31.98,30008.0,28.948,29.0567,28.8665,28.9571,30008.0
2020-04-29 10:05:00,31.97,32.18,31.91,32.1,16884.0,28.948,29.1381,28.8937,29.0657,16884.0
2020-04-29 10:10:00,32.04,32.1,31.9,32.09,11002.0,29.0114,29.0657,28.8846,29.0567,11002.0
2020-04-29 10:15:00,32.1,32.24,32.03,32.2,18116.0,29.0657,29.1925,29.0023,29.1563,18116.0
2020-04-29 10:20:00,32.19,32.37,32.19,32.32,9210.0,29.1472,29.3102,29.1472,29.2649,9210.0
2020-04-29 10:25:00,32.3,32.3,32.22,32.26,16162.0,29.2468,29.2468,29.1744,29.2106,16162.0
2020-04-29 10:30:00,32.3,32.45,32.3,32.44,9396.0,29.2468,29.3826,29.2468,29.3736,9396.0
2020-04-29 10:35:00,32.47,32.55,32.4,32.55,26782.0,29.4007,29.4732,29.3373,29.4732,26782.0
2020-04-29 10:40:00,32.51,32.66,32.51,32.66,12286.0,29.437,29.5728,29.437,29.5728,12286.0
2020-04-29 10:45:00,32.6,32.63,32.53,32.6,22828.0,29.5184,29.5456,29.4551,29.5184,22828.0
2020-04-29 10:50:00,32.6,32.77,32.59,32.71,20776.0,29.5184,29.6724,29.5094,29.618,20776.0
2020-04-29 10:55:00,32.69,32.7,32.57,32.58,16386.0,29.5999,29.609,29.4913,29.5003,16386.0
2020-04-29 11:00:00,32.58,32.6,32.4,32.47,34304.0,29.5003,29.5184,29.3373,29.4007,34304.0
2020-04-29 11:05:00,32.45,32.47,32.24,32.28,26444.0,29.3826,29.4007,29.1925,29.2287,26444.0
2020-04-29 11:10:00,32.27,32.33,32.15,32.16,17426.0,29.2196,29.274,29.111,29.12,17426.0
2020-04-29 11:15:00,32.17,32.27,32.14,32.24,76840.0,29.1291,29.2196,29.1019,29.1925,76840.0
2020-04-29 11:20:00,32.22,32.29,32.17,32.27,8100.0,29.1744,29.2377,29.1291,29.2196,8100.0
2020-04-29 11:25:00,32.29,32.33,32.24,32.3,14294.0,29.2377,29.274,29.1925,29.2468,14294.0
2020-04-29 11:30:00,32.3,32.31,32.2,32.27,14510.0,29.2468,29.2559,29.1563,29.2196,14510.0
2020-04-29 11:35:00,32.27,32.31,32.2,32.27,25484.0,29.2196,29.2559,29.1563,29.2196,25484.0
2020-04-29 11:40:00,32.24,32.29,32.2,32.2,12800.0,29.1925,29.2377,29.1563,29.1563,12800.0
2020-04-29 11:45:00,32.2,32.27,32.08,32.08,21148.0,29.1563,29.2196,29.0476,29.0476,21148.0
2020-04-29 11:50:00,32.1,32.18,32.07,32.15,15504.0,29.0657,29.1381,29.0385,29.111,15504.0
2020-04-29 11:55:00,32.16,32.24,32.15,32.22,12656.0,29.12,29.1925,29.111,29.1744,12656.0
2020-04-29 12:00:00,32.22,32.34,32.21,32.34,14126.0,29.1744,29.283,29.1653,29.283,14126.0
2020-04-29 12:05:00,32.32,32.35,32.29,32.31,31160.0,29.2649,29.2921,29.2377,29.2559,31160.0
2020-04-29 12:10:00,32.32,32.35,32.26,32.34,30630.0,29.2649,29.2921,29.2106,29.283,30630.0
2020-04-29 12:15:00,32.35,32.35,32.26,32.31,16682.0,29.2921,29.2921,29.2106,29.2559,16682.0
2020-04-29 12:20:00,32.31,32.45,32.31,32.43,37434.0,29.2559,29.3826,29.2559,29.3645,37434.0
2020-04-29 12:25:00,32.44,32.51,32.38,32.49,22802.0,29.3736,29.437,29.3192,29.4188,22802.0
2020-04-29 12:30:00,32.48,32.52,32.43,32.45,20192.0,29.4098,29.446,29.3645,29.3826,20192.0
2020-04-29 12:35:00,32.46,32.49,32.44,32.46,27456.0,29.3917,29.4188,29.3736,29.3917,27456.0
2020-04-29 12:40:00,32.49,32.6,32.42,32.56,53316.0,29.4188,29.5184,29.3555,29.4822,53316.0
2020-04-29 12:45:00,32.58,32.62,32.48,32.58,43064.0,29.5003,29.5366,29.4098,29.5003,43064.0
2020-04-29 12:50:00,32.57,32.73,32.56,32.59,39958.0,29.4913,29.6362,29.4822,29.5094,39958.0
2020-04-29 12:55:00,32.6,32.7,32.6,32.68,11346.0,29.5184,29.609,29.5184,29.5909,11346.0
2020-04-29 13:00:00,32.7,32.71,32.61,32.68,30404.0,29.609,29.618,29.5275,29.5909,30404.0
2020-04-29 13:05:00,32.69,32.75,32.61,32.72,28812.0,29.5999,29.6543,29.5275,29.6271,28812.0
2020-04-29 13:10:00,32.74,32.74,32.62,32.67,55624.0,29.6452,29.6452,29.5366,29.5818,55624.0
2020-04-29 13:15:00,32.68,32.72,32.66,32.67,15736.0,29.5909,29.6271,29.5728,29.5818,15736.0
2020-04-29 13:20:00,32.69,32.75,32.65,32.67,27930.0,29.5999,29.6543,29.5637,29.5818,27930.0
2020-04-29 13:25:00,32.68,32.72,32.66,32.69,19800.0,29.5909,29.6271,29.5728,29.5999,19800.0
2020-04-29 13:30:00,32.69,32.72,32.63,32.69,122310.0,29.5999,29.6271,29.5456,29.5999,122310.0
2020-04-29 13:35:00,32.69,32.82,32.63,32.79,81208.0,29.5999,29.7176,29.5456,29.6905,81208.0
2020-04-29 13:40:00,32.74,32.87,32.74,32.76,23142.0,29.6452,29.7629,29.6452,29.6633,23142.0
2020-04-29 13:45:00,32.77,32.81,32.74,32.81,9870.0,29.6724,29.7086,29.6452,29.7086,9870.0
2020-04-29 13:50:00,32.82,32.86,32.74,32.74,29130.0,29.7176,29.7539,29.6452,29.6452,29130.0
2020-04-29 13:55:00,32.7,32.72,32.63,32.63,45314.0,29.609,29.6271,29.5456,29.5456,45314.0
2020-04-29 14:00:00,32.67,32.71,32.52,32.56,73360.0,29.5818,29.618,29.446,29.4822,73360.0
2020-04-29 14:05:00,32.55,32.6,32.49,32.55,13772.0,29.4732,29.5184,29.4188,29.4732,13772.0
2020-04-29 14:10:00,32.52,32.63,32.49,32.62,9608.0,29.446,29.5456,29.4188,29.5366,9608.0
2020-04-29 14:15:00,32.63,32.7,32.61,32.61,26670.0,29.5456,29.609,29.5275,29.5275,26670.0
2020-04-29 14:20:00,32.6,32.66,32.53,32.56,12368.0,29.5184,29.5728,29.4551,29.4822,12368.0
2020-04-29 14:25:00,32.56,32.64,32.51,32.52,17104.0,29.4822,29.5547,29.437,29.446,17104.0
2020-04-29 14:30:00,32.54,32.57,32.49,32.54,29602.0,29.4641,29.4913,29.4188,29.4641,29602.0
2020-04-29 14:35:00,32.53,32.64,32.51,32.6,20152.0,29.4551,29.5547,29.437,29.5184,20152.0
2020-04-29 14:40:00,32.59,32.65,32.57,32.63,12210.0,29.5094,29.5637,29.4913,29.5456,12210.0
2020-04-29 14:45:00,32.63,32.63,32.53,32.53,16212.0,29.5456,29.5456,29.4551,29.4551,16212.0
2020-04-29 14:50:00,32.55,32.56,32.48,32.52,59190.0,29.4732,29.4822,29.4098,29.446,59190.0
2020-04-29 14:55:00,32.51,32.65,32.5,32.63,10646.0,29.437,29.5637,29.4279,29.5456,10646.0
2020-04-29 15:00:00,32.65,32.69,32.63,32.69,9576.0,29.5637,29.5999,29.5456,29.5999,9576.0
2020-04-29 15:05:00,32.7,32.79,32.7,32.79,21002.0,29.609,29.6905,29.609,29.6905,21002.0
2020-04-29 15:10:00,32.79,32.85,32.79,32.83,50126.0,29.6905,29.7448,29.6905,29.7267,50126.0
2020-04-29 15:15:00,32.82,32.82,32.65,32.77,59050.0,29.7176,29.7176,29.5637,29.6724,59050.0
2020-04-29 15:20:00,32.79,32.8,32.74,32.79,34022.0,29.6905,29.6995,29.6452,29.6905,34022.0
2020-04-29 15:25:00,32.8,32.85,32.75,32.85,15470.0,29.6995,29.7448,29.6543,29.7448,15470.0
2020-04-29 15:30:00,32.84,32.89,32.8,32.88,25206.0,29.7358,29.781,29.6995,29.772,25206.0
2020-04-29 15:35:00,32.9,32.95,32.87,32.88,56622.0,29.7901,29.8354,29.7629,29.772,56622.0
2020-04-29 15:40:00,32.88,32.92,32.87,32.91,47066.0,29.772,29.8082,29.7629,29.7991,47066.0
2020-04-29 15:45:00,32.9,32.92,32.84,32.89,48318.0,29.7901,29.8082,29.7358,29.781,48318.0
2020-04-29 15:50:00,32.88,32.9,32.74,32.76,70808.0,29.772,29.7901,29.6452,29.6633,70808.0
2020-04-29 15:55:00,32.76,32.85,32.66,32.72,239340.0,29.6633,29.7448,29.5728,29.6271,239340.0
2020-04-30 09:30:00,32.06,32.06,31.53,31.95,64550.0,29.0295,29.0295,28.5496,28.9299,64550.0
2020-04-30 09:35:00,31.77,31.84,31.63,31.8,36788.0,28.7669,28.8303,28.6401,28.7941,36788.0
2020-04-30 09:40:00,31.77,31.86,31.68,31.68,29662.0,28.7669,28.8484,28.6854,28.6854,29662.0
2020-04-30 09:45:00,31.6,31.74,31.5,31.74,142696.0,28.613,28.7397,28.5224,28.7397,142696.0
2020-04-30 09:50:00,31.7,31.93,31.7,31.9,39336.0,28.7035,28.9118,28.7035,28.8846,39336.0
2020-04-30 09:55:00,32.0,32.11,31.86,31.96,19710.0,28.9752,29.0748,28.8484,28.9389,19710.0
2020-04-30 10:00:00,31.98,32.19,31.92,31.93,248134.0,28.9571,29.1472,28.9027,28.9118,248134.0
2020-04-30 10:05:00,31.89,32.02,31.82,31.84,16318.0,28.8756,28.9933,28.8122,28.8303,16318.0
2020-04-30 10:10:00,31.91,32.01,31.84,31.95,10684.0,28.8937,28.9842,28.8303,28.9299,10684.0
2020-04-30 10:15:00,31.93,31.93,31.82,31.88,5598.0,28.9118,28.9118,28.8122,28.8665,5598.0
2020-04-30 10:20:00,31.91,31.93,31.78,31.83,9404.0,28.8937,28.9118,28.776,28.8212,9404.0
2020-04-30 10:25:00,31.86,32.0,31.79,32.0,6108.0,28.8484,28.9752,28.785,28.9752,6108.0
2020-04-30 10:30:00,31.93,32.01,31.92,31.96,11100.0,28.9118,28.9842,28.9027,28.9389,11100.0
2020-04-30 10:35:00,31.94,31.94,31.71,31.75,19702.0,28.9208,28.9208,28.7126,28.7488,19702.0
2020-04-30 10:40:00,31.71,31.81,31.69,31.75,36468.0,28.7126,28.8031,28.6945,28.7488,36468.0
2020-04-30 10:45:00,31.76,31.86,31.76,31.81,8600.0,28.7578,28.8484,28.7578,28.8031,8600.0
2020-04-30 10:50:00,31.83,31.83,31.74,31.81,12340.0,28.8212,28.8212,28.7397,28.8031,12340.0
2020-04-30 10:55:00,31.77,31.81,31.72,31.72,3600.0,28.7669,28.8031,28.7216,28.7216,3600.0
2020-04-30 11:00:00,31.75,31.88,31.71,31.77,48760.0,28.7488,28.8665,28.7126,28.7669,48760.0
2020-04-30 11:05:00,31.74,31.79,31.7,31.76,26426.0,28.7397,28.785,28.7035,28.7578,26426.0
2020-04-30 11:10:00,31.75,31.79,31.7,31.75,12320.0,28.7488,28.785,28.7035,28.7488,12320.0
2020-04-30 11:15:00,31.77,31.81,31.68,31.7,35542.0,28.7669,28.8031,28.6854,28.7035,35542.0
2020-04-30 11:20:00,31.68,31.78,31.65,31.72,67792.0,28.6854,28.776,28.6582,28.7216,67792.0
2020-04-30 11:25:00,31.73,31.8,31.7,31.74,21774.0,28.7307,28.7941,28.7035,28.7397,21774.0
2020-04-30 11:30:00,31.72,31.78,31.7,31.78,11760.0,28.7216,28.776,28.7035,28.776,11760.0
2020-04-30 11:35:00,31.7,31.76,31.68,31.76,11040.0,28.7035,28.7578,28.6854,28.7578,11040.0
2020-04-30 11:40:00,31.79,31.82,31.75,31.75,16200.0,28.785,28.8122,28.7488,28.7488,16200.0
2020-04-30 11:45:00,31.75,31.75,31.68,31.71,13074.0,28.7488,28.7488,28.6854,28.7126,13074.0
2020-04-30 11:50:00,31.71,31.73,31.68,31.69,23790.0,28.7126,28.7307,28.6854,28.6945,23790.0
2020-04-30 11:55:00,31.68,31.73,31.52,31.56,70584.0,28.6854,28.7307,28.5405,28.5768,70584.0
2020-04-30 12:00:00,31.5,31.5,31.39,31.4,25688.0,28.5224,28.5224,28.4228,28.4319,25688.0
2020-04-30 12:05:00,31.39,31.4,31.3,31.32,62464.0,28.4228,28.4319,28.3413,28.3594,62464.0
2020-04-30 12:10:00,31.32,31.36,31.29,31.35,31674.0,28.3594,28.3957,28.3323,28.3866,31674.0
2020-04-30 12:15:00,31.35,31.39,31.23,31.23,55828.0,28.3866,28.4228,28.2779,28.2779,55828.0
2020-04-30 12:20:00,31.24,31.25,31.17,31.2,44350.0,28.287,28.2961,28.2236,28.2508,44350.0
2020-04-30 12:25:00,31.2,31.25,31.18,31.25,13792.0,28.2508,28.2961,28.2327,28.2961,13792.0
2020-04-30 12:30:00,31.27,31.28,31.18,31.2,24420.0,28.3142,28.3232,28.2327,28.2508,24420.0
2020-04-30 12:35:00,31.18,31.25,31.17,31.24,16076.0,28.2327,28.2961,28.2236,28.287,16076.0
2020-04-30 12:40:00,31.26,31.34,31.25,31.25,16008.0,28.3051,28.3775,28.2961,28.2961,16008.0
2020-04-30 12:45:00,31.25,31.36,31.24,31.35,15132.0,28.2961,28.3957,28.287,28.3866,15132.0
2020-04-30 12:50:00,31.35,31.37,31.28,31.33,36762.0,28.3866,28.4047,28.3232,28.3685,36762.0
2020-04-30 12:55:00,31.31,31.4,31.28,31.32,55334.0,28.3504,28.4319,28.3232,28.3594,55334.0
2020-04-30 13:00:00,31.32,31.32,31.23,31.25,31082.0,28.3594,28.3594,28.2779,28.2961,31082.0
2020-04-30 13:05:00,31.23,31.35,31.23,31.33,55194.0,28.2779,28.3866,28.2779,28.3685,55194.0
2020-04-30 13:10:00,31.35,31.37,31.32,31.35,35470.0,28.3866,28.4047,28.3594,28.3866,35470.0
2020-04-30 13:15:00,31.34,31.43,31.33,31.43,24032.0,28.3775,28.459,28.3685,28.459,24032.0
2020-04-30 13:20:00,31.43,31.46,31.33,31.33,171226.0,28.459,28.4862,28.3685,28.3685,171226.0
2020-04-30 13:25:00,31.33,31.33,31.18,31.18,27674.0,28.3685,28.3685,28.2327,28.2327,27674.0
2020-04-30 13:30:00,31.18,31.19,31.11,31.11,18536.0,28.2327,28.2417,28.1693,28.1693,18536.0
2020-04-30 13:35:00,31.11,31.13,31.04,31.07,15348.0,28.1693,28.1874,28.1059,28.1331,15348.0
2020-04-30 13:40:00,31.06,31.23,31.01,31.1,60638.0,28.124,28.2779,28.0787,28.1602,60638.0
2020-04-30 13:45:00,31.11,31.16,31.01,31.13,34306.0,28.1693,28.2146,28.0787,28.1874,34306.0
2020-04-30 13:50:00,31.11,31.11,31.01,31.02,60864.0,28.1693,28.1693,28.0787,28.0878,60864.0
2020-04-30 13:55:00,31.03,31.05,31.0,31.02,41128.0,28.0969,28.115,28.0697,28.0878,41128.0
2020-04-30 14:00:00,31.02,31.05,30.96,31.02,55294.0,28.0878,28.115,28.0335,28.0878,55294.0
2020-04-30 14:05:00,31.01,31.07,31.0,31.04,18180.0,28.0787,28.1331,28.0697,28.1059,18180.0
2020-04-30 14:10:00,31.05,31.09,31.04,31.05,21410.0,28.115,28.1512,28.1059,28.115,21410.0
2020-04-30 14:15:00,31.05,31.05,30.93,30.97,14930.0,28.115,28.115,28.0063,28.0425,14930.0
2020-04-30 14:20:00,30.96,31.0,30.93,31.0,23728.0,28.0335,28.0697,28.0063,28.0697,23728.0
2020-04-30 14:25:00,30.98,30.99,30.93,30.95,47180.0,28.0516,28.0606,28.0063,28.0244,47180.0
2020-04-30 14:30:00,30.95,31.09,30.95,31.0,72540.0,28.0244,28.1512,28.0244,28.0697,72540.0
2020-04-30 14:35:00,30.99,31.0,30.89,30.95,15206.0,28.0606,28.0697,27.9701,28.0244,15206.0
2020-04-30 14:40:00,30.95,30.95,30.87,30.9,20402.0,28.0244,28.0244,27.952,27.9791,20402.0
2020-04-30 14:45:00,30.9,30.97,30.9,30.95,31300.0,27.9791,28.0425,27.9791,28.0244,31300.0
2020-04-30 14:50:00,30.96,30.97,30.93,30.97,50060.0,28.0335,28.0425,28.0063,28.0425,50060.0
2020-04-30 14:55:00,30.96,31.02,30.91,30.92,87816.0,28.0335,28.0878,27.9882,27.9972,87816.0
2020-04-30 15:00:00,30.93,30.96,30.9,30.9,19334.0,28.0063,28.0335,27.9791,27.9791,19334.0
2020-04-30 15:05:00,30.9,30.93,30.9,30.9,216974.0,27.9791,28.0063,27.9791,27.9791,216974.0
2020-04-30 15:10:00,30.92,30.94,30.86,30.91,37478.0,27.9972,28.0154,27.9429,27.9882,37478.0
2020-04-30 15:15:00,30.91,31.13,30.9,31.08,226262.0,27.9882,28.1874,27.9791,28.1421,226262.0
2020-04-30 15:20:00,31.08,31.32,31.05,31.28,71468.0,28.1421,28.3594,28.115,28.3232,71468.0
2020-04-30 15:25:00,31.28,31.35,31.23,31.23,89524.0,28.3232,28.3866,28.2779,28.2779,89524.0
2020-04-30 15:30:00,31.23,31.27,31.13,31.16,72940.0,28.2779,28.3142,28.1874,28.2146,72940.0
2020-04-30 15:35:00,31.17,31.18,31.06,31.09,118750.0,28.2236,28.2327,28.124,28.1512,118750.0
2020-04-30 15:40:00,31.08,31.09,31.03,31.04,108246.0,28.1421,28.1512,28.0969,28.1059,108246.0
2020-04-30 15:45:00,31.04,31.06,31.02,31.05,109654.0,28.1059,28.124,28.0878,28.115,109654.0
2020-04-30 15:50:00,31.06,31.13,30.95,31.11,209654.0,28.124,28.1874,28.0244,28.1693,209654.0
2020-04-30 15:55:00,31.11,31.11,30.92,30.93,333316.0,28.1693,28.1693,27.9972,28.0063,333316.0
2020-05-01 09:30:00,30.08,30.61,29.95,30.61,92700.0,27.2367,27.7166,27.1189,27.7166,92700.0
2020-05-01 09:35:00,30.62,30.69,30.18,30.3,24084.0,27.7256,27.789,27.3272,27.4359,24084.0
2020-05-01 09:40:00,30.27,30.32,30.1,30.28,12638.0,27.4087,27.454,27.2548,27.4177,12638.0
2020-05-01 09:45:00,30.33,30.62,30.32,30.54,116164.0,27.463,27.7256,27.454,27.6532,116164.0
2020-05-01 09:50:00,30.51,30.64,30.44,30.63,39926.0,27.626,27.7437,27.5626,27.7347,39926.0
2020-05-01 09:55:00,30.61,30.68,30.52,30.64,49036.0,27.7166,27.7799,27.6351,27.7437,49036.0
2020-05-01 10:00:00,30.68,30.88,30.56,30.59,42492.0,27.7799,27.961,27.6713,27.6984,42492.0
2020-05-01 10:05:00,30.59,30.79,30.54,30.65,76654.0,27.6984,27.8795,27.6532,27.7528,76654.0
2020-05-01 10:10:00,30.61,30.73,30.48,30.7,116424.0,27.7166,27.8252,27.5988,27.798,116424.0
2020-05-01 10:15:00,30.72,30.74,30.56,30.56,34366.0,27.8162,27.8343,27.6713,27.6713,34366.0
2020-05-01 10:20:00,30.53,30.63,30.45,30.58,42970.0,27.6441,27.7347,27.5717,27.6894,42970.0
2020-05-01 10:25:00,30.61,30.72,30.41,30.43,183252.0,27.7166,27.8162,27.5355,27.5536,183252.0
2020-05-01 10:30:00,30.46,30.49,30.06,30.26,48014.0,27.5807,27.6079,27.2185,27.3996,48014.0
2020-05-01 10:35:00,30.26,30.32,30.14,30.26,23928.0,27.3996,27.454,27.291,27.3996,23928.0
2020-05-01 10:40:00,30.25,30.26,30.02,30.02,20314.0,27.3906,27.3996,27.1823,27.1823,20314.0
2020-05-01 10:45:00,30.02,30.12,29.93,30.0,19138.0,27.1823,27.2729,27.1008,27.1642,19138.0
2020-05-01 10:50:00,29.98,30.09,29.95,30.08,15562.0,27.1461,27.2457,27.1189,27.2367,15562.0
2020-05-01 10:55:00,30.09,30.15,30.01,30.03,54214.0,27.2457,27.3,27.1733,27.1914,54214.0
2020-05-01 11:00:00,30.03,30.06,29.98,30.05,11262.0,27.1914,27.2185,27.1461,27.2095,11262.0
2020-05-01 11:05:00,30.06,30.23,30.05,30.22,27504.0,27.2185,27.3725,27.2095,27.3634,27504.0
2020-05-01 11:10:00,30.21,30.21,30.07,30.12,9412.0,27.3544,27.3544,27.2276,27.2729,9412.0
2020-05-01 11:15:00,30.11,30.11,30.04,30.07,11754.0,27.2638,27.2638,27.2004,27.2276,11754.0
2020-05-01 11:20:00,30.03,30.03,29.95,29.96,16010.0,27.1914,27.1914,27.1189,27.128,16010.0
2020-05-01 11:25:00,29.94,29.96,29.89,29.9,13236.0,27.1099,27.128,27.0646,27.0737,13236.0
2020-05-01 11:30:00,29.88,30.02,29.87,29.93,22032.0,27.0556,27.1823,27.0465,27.1008,22032.0
2020-05-01 11:35:00,29.94,30.02,29.93,30.02,30666.0,27.1099,27.1823,27.1008,27.1823,30666.0
2020-05-01 11:40:00,30.02,30.03,29.93,29.95,60014.0,27.1823,27.1914,27.1008,27.1189,60014.0
2020-05-01 11:45:00,29.94,29.96,29.74,29.83,38518.0,27.1099,27.128,26.9288,27.0103,38518.0
2020-05-01 11:50:00,29.8,29.85,29.71,29.76,22490.0,26.9831,27.0284,26.9016,26.9469,22490.0
2020-05-01 11:55:00,29.76,29.83,29.76,29.83,10310.0,26.9469,27.0103,26.9469,27.0103,10310.0
2020-05-01 12:00:00,29.83,29.83,29.67,29.68,15142.0,27.0103,27.0103,26.8654,26.8745,15142.0
2020-05-01 12:05:00,29.68,29.77,29.66,29.75,12144.0,26.8745,26.956,26.8564,26.9378,12144.0
2020-05-01 12:10:00,29.75,29.93,29.75,29.9,17834.0,26.9378,27.1008,26.9378,27.0737,17834.0
2020-05-01 12:15:00,29.91,29.92,29.82,29.84,36602.0,27.0827,27.0918,27.0012,27.0193,36602.0
2020-05-01 12:20:00,29.85,29.88,29.8,29.82,23384.0,27.0284,27.0556,26.9831,27.0012,23384.0
2020-05-01 12:25:00,29.83,29.85,29.79,29.83,23394.0,27.0103,27.0284,26.9741,27.0103,23394.0
2020-05-01 12:30:00,29.82,29.82,29.68,29.75,61152.0,27.0012,27.0012,26.8745,26.9378,61152.0
2020-05-01 12:35:00,29.73,29.74,29.68,29.7,19432.0,26.9197,26.9288,26.8745,26.8926,19432.0
2020-05-01 12:40:00,29.7,29.7,29.6,29.61,30922.0,26.8926,26.8926,26.802,26.8111,30922.0
2020-05-01 12:45:00,29.61,29.66,29.59,29.65,15494.0,26.8111,26.8564,26.793,26.8473,15494.0
2020-05-01 12:50:00,29.64,29.66,29.61,29.63,12186.0,26.8382,26.8564,26.8111,26.8292,12186.0
2020-05-01 12:55:00,29.63,29.73,29.61,29.73,7802.0,26.8292,26.9197,26.8111,26.9197,7802.0
2020-05-01 13:00:00,29.74,29.75,29.7,29.71,15930.0,26.9288,26.9378,26.8926,26.9016,15930.0
2020-05-01 13:05:00,29.68,29.71,29.67,29.68,9624.0,26.8745,26.9016,26.8654,26.8745,9624.0
2020-05-01 13:10:00,29.68,29.72,29.65,29.65,48264.0,26.8745,26.9107,26.8473,26.8473,48264.0
2020-05-01 13:15:00,29.64,29.69,29.58,29.6,12806.0,26.8382,26.8835,26.7839,26.802,12806.0
2020-05-01 13:20:00,29.6,29.68,29.58,29.66,54642.0,26.802,26.8745,26.7839,26.8564,54642.0
2020-05-01 13:25:00,29.65,29.74,29.65,29.73,14346.0,26.8473,26.9288,26.8473,26.9197,14346.0
2020-05-01 13:30:00,29.73,29.81,29.7,29.76,27796.0,26.9197,26.9922,26.8926,26.9469,27796.0
2020-05-01 13:35:00,29.75,29.75,29.63,29.65,27070.0,26.9378,26.9378,26.8292,26.8473,27070.0
2020-05-01 13:40:00,29.64,29.78,29.64,29.75,44468.0,26.8382,26.965,26.8382,26.9378,44468.0
2020-05-01 13:45:00,29.73,29.75,29.67,29.73,25112.0,26.9197,26.9378,26.8654,26.9197,25112.0
2020-05-01 13:50:00,29.74,29.8,29.74,29.75,26052.0,26.9288,26.9831,26.9288,26.9378,26052.0
2020-05-01 13:55:00,29.76,29.85,29.75,29.77,12522.0,26.9469,27.0284,26.9378,26.956,12522.0
2020-05-01 14:00:00,29.76,29.79,29.7,29.79,14212.0,26.9469,26.9741,26.8926,26.9741,14212.0
2020-05-01 14:05:00,29.78,29.81,29.75,29.81,27946.0,26.965,26.9922,26.9378,26.9922,27946.0
2020-05-01 14:10:00,29.81,29.82,29.77,29.78,10590.0,26.9922,27.0012,26.956,26.965,10590.0
2020-05-01 14:15:00,29.76,29.82,29.75,29.8,8498.0,26.9469,27.0012,26.9378,26.9831,8498.0
2020-05-01 14:20:00,29.83,29.89,29.83,29.88,12480.0,27.0103,27.0646,27.0103,27.0556,12480.0
2020-05-01 14:25:00,29.89,29.9,29.81,29.82,11506.0,27.0646,27.0737,26.9922,27.0012,11506.0
2020-05-01 14:30:00,29.83,29.89,29.82,29.84,20842.0,27.0103,27.0646,27.0012,27.0193,20842.0
2020-05-01 14:35:00,29.84,29.92,29.84,29.91,27616.0,27.0193,27.0918,27.0193,27.0827,27616.0
2020-05-01 14:40:00,29.93,29.95,29.88,29.92,16834.0,27.1008,27.1189,27.0556,27.0918,16834.0
2020-05-01 14:45:00,29.91,29.97,29.89,29.93,52992.0,27.0827,27.137,27.0646,27.1008,52992.0
2020-05-01 14:50:00,29.92,29.96,29.89,29.95,45518.0,27.0918,27.128,27.0646,27.1189,45518.0
2020-05-01 14:55:00,29.96,29.97,29.9,29.9,88158.0,27.128,27.137,27.0737,27.0737,88158.0
2020-05-01 15:00:00,29.9,29.98,29.89,29.9,37024.0,27.0737,27.1461,27.0646,27.0737,37024.0
2020-05-01 15:05:00,29.9,29.96,29.89,29.94,42222.0,27.0737,27.128,27.0646,27.1099,42222.0
2020-05-01 15:10:00,29.94,30.04,29.94,29.98,57856.0,27.1099,27.2004,27.1099,27.1461,57856.0
2020-05-01 15:15:00,29.98,30.03,29.97,29.99,20794.0,27.1461,27.1914,27.137,27.1552,20794.0
2020-05-01 15:20:00,30.0,30.03,29.99,30.0,19162.0,27.1642,27.1914,27.1552,27.1642,19162.0
2020-05-01 15:25:00,30.0,30.0,29.91,29.93,22528.0,27.1642,27.1642,27.0827,27.1008,22528.0
2020-05-01 15:30:00,29.93,29.98,29.89,29.93,74250.0,27.1008,27.1461,27.0646,27.1008,74250.0
2020-05-01 15:35:00,29.93,30.03,29.92,30.02,48836.0,27.1008,27.1914,27.0918,27.1823,48836.0
2020-05-01 15:40:00,30.02,30.14,30.0,30.06,60940.0,27.1823,27.291,27.1642,27.2185,60940.0
2020-05-01 15:45:00,30.06,30.18,30.05,30.18,63184.0,27.2185,27.3272,27.2095,27.3272,63184.0
2020-05-01 15:50:00,30.28,30.28,30.07,30.1,96844.0,27.4177,27.4177,27.2276,27.2548,96844.0
2020-05-01 15:55:00,30.11,30.17,30.09,30.12,126318.0,27.2638,27.3181,27.2457,27.2729,126318.0
2020-05-04 09:30:00,29.5,29.5,28.88,28.88,57550.0,26.7115,26.7115,26.1501,26.1501,57550.0
2020-05-04 09:35:00,29.02,29.18,28.91,29.15,50404.0,26.2768,26.4217,26.1772,26.3946,50404.0
2020-05-04 09:40:00,29.18,29.48,29.11,29.48,47776.0,26.4217,26.6934,26.3583,26.6934,47776.0
2020-05-04 09:45:00,29.5,29.57,29.36,29.42,21100.0,26.7115,26.7749,26.5847,26.639,21100.0
2020-05-04 09:50:00,29.39,29.66,29.39,29.61,48484.0,26.6119,26.8564,26.6119,26.8111,48484.0
2020-05-04 09:55:00,29.57,29.81,29.49,29.81,50750.0,26.7749,26.9922,26.7024,26.9922,50750.0
2020-05-04 10:00:00,29.82,30.18,29.74,30.11,81660.0,27.0012,27.3272,26.9288,27.2638,81660.0
2020-05-04 10:05:00,30.14,30.31,30.14,30.31,27842.0,27.291,27.4449,27.291,27.4449,27842.0
2020-05-04 10:10:00,30.43,30.5,30.33,30.49,27866.0,27.5536,27.6169,27.463,27.6079,27866.0
2020-05-04 10:15:00,30.42,30.7,30.39,30.65,19996.0,27.5445,27.798,27.5173,27.7528,19996.0
2020-05-04 10:20:00,30.66,30.75,30.52,30.65,49538.0,27.7618,27.8433,27.6351,27.7528,49538.0
2020-05-04 10:25:00,30.64,30.66,30.53,30.59,64116.0,27.7437,27.7618,27.6441,27.6984,64116.0
2020-05-04 10:30:00,30.58,30.58,30.45,30.56,28752.0,27.6894,27.6894,27.5717,27.6713,28752.0
2020-05-04 10:35:00,30.58,30.68,30.49,30.68,19972.0,27.6894,27.7799,27.6079,27.7799,19972.0
2020-05-04 10:40:00,30.67,30.91,30.67,30.86,26450.0,27.7709,27.9882,27.7709,27.9429,26450.0
2020-05-04 10:45:00,30.89,30.9,30.73,30.82,35766.0,27.9701,27.9791,27.8252,27.9067,35766.0
2020-05-04 10:50:00,30.82,30.85,30.74,30.84,33966.0,27.9067,27.9339,27.8343,27.9248,33966.0
2020-05-04 10:55:00,30.83,30.93,30.73,30.84,102690.0,27.9158,28.0063,27.8252,27.9248,102690.0
2020-05-04 11:00:00,30.86,30.86,30.69,30.69,65402.0,27.9429,27.9429,27.789,27.789,65402.0
2020-05-04 11:05:00,30.68,30.77,30.65,30.76,34566.0,27.7799,27.8614,27.7528,27.8524,34566.0
2020-05-04 11:10:00,30.75,30.77,30.58,30.6,36818.0,27.8433,27.8614,27.6894,27.7075,36818.0
2020-05-04 11:15:00,30.6,30.64,30.5,30.61,24724.0,27.7075,27.7437,27.6169,27.7166,24724.0
2020-05-04 11:20:00,30.61,30.71,30.58,30.7,8010.0,27.7166,27.8071,27.6894,27.798,8010.0
2020-05-04 11:25:00,30.68,30.7,30.54,30.57,16236.0,27.7799,27.798,27.6532,27.6803,16236.0
2020-05-04 11:30:00,30.61,30.72,30.6,30.72,16706.0,27.7166,27.8162,27.7075,27.8162,16706.0
2020-05-04 11:35:00,30.72,30.79,30.69,30.78,59626.0,27.8162,27.8795,27.789,27.8705,59626.0
2020-05-04 11:40:00,30.77,30.85,30.72,30.74,42326.0,27.8614,27.9339,27.8162,27.8343,42326.0
2020-05-04 11:45:00,30.74,30.81,30.72,30.75,17530.0,27.8343,27.8976,27.8162,27.8433,17530.0
2020-05-04 11:50:00,30.75,30.88,30.68,30.84,20482.0,27.8433,27.961,27.7799,27.9248,20482.0
2020-05-04 11:55:00,30.86,30.87,30.8,30.81,16838.0,27.9429,27.952,27.8886,27.8976,16838.0
2020-05-04 12:00:00,30.82,30.84,30.75,30.8,14320.0,27.9067,27.9248,27.8433,27.8886,14320.0
2020-05-04 12:05:00,30.8,30.88,30.8,30.88,15618.0,27.8886,27.961,27.8886,27.961,15618.0
2020-05-04 12:10:00,30.88,30.95,30.84,30.95,15310.0,27.961,28.0244,27.9248,28.0244,15310.0
2020-05-04 12:15:00,30.92,30.99,30.9,30.98,17538.0,27.9972,28.0606,27.9791,28.0516,17538.0
2020-05-04 12:20:00,30.98,31.09,30.97,31.07,21478.0,28.0516,28.1512,28.0425,28.1331,21478.0
2020-05-04 12:25:00,31.09,31.12,31.03,31.06,55550.0,28.1512,28.1783,28.0969,28.124,55550.0
2020-05-04 12:30:00,31.07,31.08,31.03,31.05,13720.0,28.1331,28.1421,28.0969,28.115,13720.0
2020-05-04 12:35:00,31.05,31.1,30.93,30.98,21928.0,28.115,28.1602,28.0063,28.0516,21928.0
2020-05-04 12:40:00,31.0,31.0,30.96,30.99,11742.0,28.0697,28.0697,28.0335,28.0606,11742.0
2020-05-04 12:45:00,30.99,30.99,30.88,30.89,11688.0,28.0606,28.0606,27.961,27.9701,11688.0
2020-05-04 12:50:00,30.89,30.92,30.8,30.8,23054.0,27.9701,27.9972,27.8886,27.8886,23054.0
2020-05-04 12:55:00,30.79,30.93,30.79,30.89,23262.0,27.8795,28.0063,27.8795,27.9701,23262.0
2020-05-04 13:00:00,30.89,30.94,30.85,30.86,11616.0,27.9701,28.0154,27.9339,27.9429,11616.0
2020-05-04 13:05:00,30.86,30.86,30.79,30.82,10148.0,27.9429,27.9429,27.8795,27.9067,10148.0
2020-05-04 13:10:00,30.82,30.82,30.71,30.71,13376.0,27.9067,27.9067,27.8071,27.8071,13376.0
2020-05-04 13:15:00,30.73,30.74,30.64,30.68,11084.0,27.8252,27.8343,27.7437,27.7799,11084.0
2020-05-04 13:20:00,30.66,30.73,30.66,30.73,10360.0,27.7618,27.8252,27.7618,27.8252,10360.0
2020-05-04 13:25:00,30.74,30.74,30.69,30.7,25846.0,27.8343,27.8343,27.789,27.798,25846.0
2020-05-04 13:30:00,30.69,30.81,30.69,30.8,9490.0,27.789,27.8976,27.789,27.8886,9490.0
2020-05-04 13:35:00,30.79,30.83,30.78,30.8,12950.0,27.8795,27.9158,27.8705,27.8886,12950.0
2020-05-04 13:40:00,30.81,30.82,30.77,30.77,5684.0,27.8976,27.9067,27.8614,27.8614,5684.0
2020-05-04 13:45:00,30.76,30.83,30.75,30.82,8960.0,27.8524,27.9158,27.8433,27.9067,8960.0
2020-05-04 13:50:00,30.82,30.86,30.79,30.8,19498.0,27.9067,27.9429,27.8795,27.8886,19498.0
2020-05-04 13:55:00,30.81,30.85,30.8,30.81,9998.0,27.8976,27.9339,27.8886,27.8976,9998.0
2020-05-04 14:00:00,30.82,30.85,30.75,30.77,11192.0,27.9067,27.9339,27.8433,27.8614,11192.0
2020-05-04 14:05:00,30.79,30.84,30.75,30.81,40826.0,27.8795,27.9248,27.8433,27.8976,40826.0
2020-05-04 14:10:00,30.84,30.96,30.84,30.94,23606.0,27.9248,28.0335,27.9248,28.0154,23606.0
2020-05-04 14:15:00,30.96,31.06,30.93,31.03,21266.0,28.0335,28.124,28.0063,28.0969,21266.0
2020-05-04 14:20:00,31.02,31.03,30.97,31.0,8866.0,28.0878,28.0969,28.0425,28.0697,8866.0
2020-05-04 14:25:00,31.0,31.02,30.9,30.9,23252.0,28.0697,28.0878,27.9791,27.9791,23252.0
2020-05-04 14:30:00,30.92,30.99,30.85,30.88,12928.0,27.9972,28.0606,27.9339,27.961,12928.0
2020-05-04 14:35:00,30.89,30.93,30.85,30.86,7210.0,27.9701,28.0063,27.9339,27.9429,7210.0
2020-05-04 14:40:00,30.86,30.91,30.85,30.86,7702.0,27.9429,27.9882,27.9339,27.9429,7702.0
2020-05-04 14:45:00,30.85,30.97,30.85,30.96,136718.0,27.9339,28.0425,27.9339,28.0335,136718.0
2020-05-04 14:50:00,30.96,31.04,30.94,31.02,32230.0,28.0335,28.1059,28.0154,28.0878,32230.0
2020-05-04 14:55:00,31.04,31.29,31.03,31.22,39584.0,28.1059,28.3323,28.0969,28.2689,39584.0
2020-05-04 15:00:00,31.22,31.22,31.17,31.18,16204.0,28.2689,28.2689,28.2236,28.2327,16204.0
2020-05-04 15:05:00,31.18,31.18,31.14,31.14,13326.0,28.2327,28.2327,28.1965,28.1965,13326.0
2020-05-04 15:10:00,31.14,31.22,31.12,31.14,20976.0,28.1965,28.2689,28.1783,28.1965,20976.0
2020-05-04 15:15:00,31.15,31.19,31.11,31.11,22508.0,28.2055,28.2417,28.1693,28.1693,22508.0
2020-05-04 15:20:00,31.11,31.18,31.11,31.15,31522.0,28.1693,28.2327,28.1693,28.2055,31522.0
2020-05-04 15:25:00,31.15,31.24,31.11,31.24,40302.0,28.2055,28.287,28.1693,28.287,40302.0
2020-05-04 15:30:00,31.23,31.4,31.23,31.35,60116.0,28.2779,28.4319,28.2779,28.3866,60116.0
2020-05-04 15:35:00,31.34,31.42,31.31,31.35,48288.0,28.3775,28.45,28.3504,28.3866,48288.0
2020-05-04 15:40:00,31.34,31.39,31.34,31.39,52514.0,28.3775,28.4228,28.3775,28.4228,52514.0
2020-05-04 15:45:00,31.38,31.4,31.25,31.28,53772.0,28.4138,28.4319,28.2961,28.3232,53772.0
2020-05-04 15:50:00,31.25,31.3,31.2,31.2,74682.0,28.2961,28.3413,28.2508,28.2508,74682.0
2020-05-04 15:55:00,31.21,31.32,31.2,31.32,161424.0,28.2598,28.3594,28.2508,28.3594,161424.0
2020-05-05 09:30:00,32.52,33.01,32.12,32.71,99242.0,29.446,29.8897,29.0838,29.618,99242.0
2020-05-05 09:35:00,32.71,32.81,32.22,32.71,50344.0,29.618,29.7086,29.1744,29.618,50344.0
2020-05-05 09:40:00,32.56,32.76,32.47,32.65,38966.0,29.4822,29.6633,29.4007,29.5637,38966.0
2020-05-05 09:45:00,32.59,32.76,32.59,32.69,35942.0,29.5094,29.6633,29.5094,29.5999,35942.0
2020-05-05 09:50:00,32.7,32.85,32.66,32.69,36784.0,29.609,29.7448,29.5728,29.5999,36784.0
2020-05-05 09:55:00,32.66,32.68,32.49,32.5,65006.0,29.5728,29.5909,29.4188,29.4279,65006.0
2020-05-05 10:00:00,32.52,32.63,32.47,32.62,35140.0,29.446,29.5456,29.4007,29.5366,35140.0
2020-05-05 10:05:00,32.6,32.6,32.38,32.47,19336.0,29.5184,29.5184,29.3192,29.4007,19336.0
2020-05-05 10:10:00,32.47,32.47,32.24,32.34,44394.0,29.4007,29.4007,29.1925,29.283,44394.0
2020-05-05 10:15:00,32.35,32.46,32.12,32.13,33726.0,29.2921,29.3917,29.0838,29.0929,33726.0
2020-05-05 10:20:00,32.16,32.24,32.0,32.01,25146.0,29.12,29.1925,28.9752,28.9842,25146.0
2020-05-05 10:25:00,31.96,31.98,31.84,31.86,10200.0,28.9389,28.9571,28.8303,28.8484,10200.0
2020-05-05 10:30:00,31.78,32.04,31.77,31.98,49232.0,28.776,29.0114,28.7669,28.9571,49232.0
2020-05-05 10:35:00,32.05,32.11,31.98,32.0,16574.0,29.0204,29.0748,28.9571,28.9752,16574.0
2020-05-05 10:40:00,32.02,32.04,31.96,31.98,26740.0,28.9933,29.0114,28.9389,28.9571,26740.0
2020-05-05 10:45:00,31.99,32.07,31.83,31.83,50610.0,28.9661,29.0385,28.8212,28.8212,50610.0
2020-05-05 10:50:00,31.85,32.05,31.84,32.03,49690.0,28.8393,29.0204,28.8303,29.0023,49690.0
2020-05-05 10:55:00,32.08,32.19,32.0,32.08,27200.0,29.0476,29.1472,28.9752,29.0476,27200.0
2020-05-05 11:00:00,32.1,32.32,32.09,32.28,18228.0,29.0657,29.2649,29.0567,29.2287,18228.0
2020-05-05 11:05:00,32.34,32.37,32.29,32.34,22572.0,29.283,29.3102,29.2377,29.283,22572.0
2020-05-05 11:10:00,32.33,32.33,32.22,32.27,15210.0,29.274,29.274,29.1744,29.2196,15210.0
2020-05-05 11:15:00,32.27,32.27,32.09,32.16,16134.0,29.2196,29.2196,29.0567,29.12,16134.0
2020-05-05 11:20:00,32.18,32.32,32.18,32.32,36688.0,29.1381,29.2649,29.1381,29.2649,36688.0
2020-05-05 11:25:00,32.32,32.41,32.31,32.41,25880.0,29.2649,29.3464,29.2559,29.3464,25880.0
2020-05-05 11:30:00,32.42,32.42,32.34,32.38,66040.0,29.3555,29.3555,29.283,29.3192,66040.0
2020-05-05 11:35:00,32.38,32.38,32.3,32.35,13944.0,29.3192,29.3192,29.2468,29.2921,13944.0
2020-05-05 11:40:00,32.37,32.48,32.37,32.48,14486.0,29.3102,29.4098,29.3102,29.4098,14486.0
2020-05-05 11:45:00,32.48,32.5,32.38,32.41,19934.0,29.4098,29.4279,29.3192,29.3464,19934.0
2020-05-05 11:50:00,32.41,32.41,32.32,32.38,14952.0,29.3464,29.3464,29.2649,29.3192,14952.0
2020-05-05 11:55:00,32.38,32.47,32.38,32.45,11600.0,29.3192,29.4007,29.3192,29.3826,11600.0
2020-05-05 12:00:00,32.46,32.46,32.35,32.42,16448.0,29.3917,29.3917,29.2921,29.3555,16448.0
2020-05-05 12:05:00,32.43,32.58,32.43,32.49,9718.0,29.3645,29.5003,29.3645,29.4188,9718.0
2020-05-05 12:10:00,32.46,32.52,32.44,32.49,9840.0,29.3917,29.446,29.3736,29.4188,9840.0
2020-05-05 12:15:00,32.48,32.55,32.47,32.51,33712.0,29.4098,29.4732,29.4007,29.437,33712.0
2020-05-05 12:20:00,32.52,32.52,32.39,32.41,44048.0,29.446,29.446,29.3283,29.3464,44048.0
2020-05-05 12:25:00,32.43,32.52,32.43,32.49,82164.0,29.3645,29.446,29.3645,29.4188,82164.0
2020-05-05 12:30:00,32.49,32.5,32.38,32.45,95250.0,29.4188,29.4279,29.3192,29.3826,95250.0
2020-05-05 12:35:00,32.44,32.45,32.23,32.27,47138.0,29.3736,29.3826,29.1834,29.2196,47138.0
2020-05-05 12:40:00,32.27,32.28,32.13,32.21,20952.0,29.2196,29.2287,29.0929,29.1653,20952.0
2020-05-05 12:45:00,32.24,32.27,32.17,32.18,5626.0,29.1925,29.2196,29.1291,29.1381,5626.0
2020-05-05 12:50:00,32.16,32.22,32.15,32.19,9274.0,29.12,29.1744,29.111,29.1472,9274.0
2020-05-05 12:55:00,32.17,32.19,32.1,32.17,9124.0,29.1291,29.1472,29.0657,29.1291,9124.0
2020-05-05 13:00:00,32.16,32.2,32.13,32.13,10800.0,29.12,29.1563,29.0929,29.0929,10800.0
2020-05-05 13:05:00,32.1,32.16,32.08,32.16,10828.0,29.0657,29.12,29.0476,29.12,10828.0
2020-05-05 13:10:00,32.17,32.19,32.08,32.13,22564.0,29.1291,29.1472,29.0476,29.0929,22564.0
2020-05-05 13:15:00,32.13,32.16,32.12,32.12,6400.0,29.0929,29.12,29.0838,29.0838,6400.0
2020-05-05 13:20:00,32.1,32.1,32.01,32.01,14782.0,29.0657,29.0657,28.9842,28.9842,14782.0
2020-05-05 13:25:00,32.02,32.24,32.02,32.24,15604.0,28.9933,29.1925,28.9933,29.1925,15604.0
2020-05-05 13:30:00,32.26,32.33,32.22,32.22,6774.0,29.2106,29.274,29.1744,29.1744,6774.0
2020-05-05 13:35:00,32.24,32.24,32.16,32.2,18410.0,29.1925,29.1925,29.12,29.1563,18410.0
2020-05-05 13:40:00,32.2,32.3,32.17,32.27,10458.0,29.1563,29.2468,29.1291,29.2196,10458.0
2020-05-05 13:45:00,32.27,32.34,32.24,32.33,15892.0,29.2196,29.283,29.1925,29.274,15892.0
2020-05-05 13:50:00,32.32,32.42,32.29,32.39,29192.0,29.2649,29.3555,29.2377,29.3283,29192.0
2020-05-05 13:55:00,32.38,32.45,32.34,32.43,16510.0,29.3192,29.3826,29.283,29.3645,16510.0
2020-05-05 14:00:00,32.42,32.54,32.4,32.5,14622.0,29.3555,29.4641,29.3373,29.4279,14622.0
2020-05-05 14:05:00,32.51,32.55,32.48,32.52,14406.0,29.437,29.4732,29.4098,29.446,14406.0
2020-05-05 14:10:00,32.52,32.64,32.5,32.58,16100.0,29.446,29.5547,29.4279,29.5003,16100.0
2020-05-05 14:15:00,32.58,32.6,32.48,32.49,45446.0,29.5003,29.5184,29.4098,29.4188,45446.0
2020-05-05 14:20:00,32.49,32.63,32.48,32.62,23244.0,29.4188,29.5456,29.4098,29.5366,23244.0
2020-05-05 14:25:00,32.6,32.61,32.53,32.56,11490.0,29.5184,29.5275,29.4551,29.4822,11490.0
2020-05-05 14:30:00,32.56,32.66,32.55,32.58,14656.0,29.4822,29.5728,29.4732,29.5003,14656.0
2020-05-05 14:35:00,32.56,32.62,32.49,32.51,43562.0,29.4822,29.5366,29.4188,29.437,43562.0
2020-05-05 14:40:00,32.49,32.59,32.48,32.55,10576.0,29.4188,29.5094,29.4098,29.4732,10576.0
2020-05-05 14:45:00,32.56,32.57,32.52,32.54,23014.0,29.4822,29.4913,29.446,29.4641,23014.0
2020-05-05 14:50:00,32.54,32.58,32.49,32.52,29956.0,29.4641,29.5003,29.4188,29.446,29956.0
2020-05-05 14:55:00,32.54,32.55,32.46,32.55,53812.0,29.4641,29.4732,29.3917,29.4732,53812.0
2020-05-05 15:00:00,32.54,32.55,32.49,32.52,39246.0,29.4641,29.4732,29.4188,29.446,39246.0
2020-05-05 15:05:00,32.52,32.54,32.49,32.51,37446.0,29.446,29.4641,29.4188,29.437,37446.0
2020-05-05 15:10:00,32.52,32.57,32.49,32.56,25336.0,29.446,29.4913,29.4188,29.4822,25336.0
2020-05-05 15:15:00,32.54,32.54,32.41,32.42,89220.0,29.4641,29.4641,29.3464,29.3555,89220.0
2020-05-05 15:20:00,32.43,32.54,32.37,32.5,117558.0,29.3645,29.4641,29.3102,29.4279,117558.0
2020-05-05 15:25:00,32.51,32.55,32.36,32.49,82382.0,29.437,29.4732,29.3011,29.4188,82382.0
2020-05-05 15:30:00,32.49,32.54,32.41,32.44,73252.0,29.4188,29.4641,29.3464,29.3736,73252.0
2020-05-05 15:35:00,32.44,32.45,32.24,32.29,33816.0,29.3736,29.3826,29.1925,29.2377,33816.0
2020-05-05 15:40:00,32.29,32.41,32.27,32.4,39994.0,29.2377,29.3464,29.2196,29.3373,39994.0
2020-05-05 15:45:00,32.42,32.42,32.25,32.33,64110.0,29.3555,29.3555,29.2015,29.274,64110.0
2020-05-05 15:50:00,32.32,32.52,32.32,32.51,91636.0,29.2649,29.446,29.2649,29.437,91636.0
2020-05-05 15:55:00,32.5,32.57,32.49,32.51,200652.0,29.4279,29.4913,29.4188,29.437,200652.0
2020-05-06 09:30:00,32.92,33.13,32.74,32.82,34088.0,29.8082,29.9983,29.6452,29.7176,34088.0
2020-05-06 09:35:00,32.85,32.96,32.82,32.88,4908.0,29.7448,29.8444,29.7176,29.772,4908.0
2020-05-06 09:40:00,32.88,32.91,32.56,32.63,4758.0,29.772,29.7991,29.4822,29.5456,4758.0
2020-05-06 09:45:00,32.68,32.88,32.68,32.74,4730.0,29.5909,29.772,29.5909,29.6452,4730.0
2020-05-06 09:50:00,32.64,32.78,32.38,32.38,21982.0,29.5547,29.6814,29.3192,29.3192,21982.0
2020-05-06 09:55:00,32.39,32.39,32.21,32.32,8932.0,29.3283,29.3283,29.1653,29.2649,8932.0
2020-05-06 10:00:00,32.3,32.43,32.29,32.31,10000.0,29.2468,29.3645,29.2377,29.2559,10000.0
2020-05-06 10:05:00,32.34,32.45,32.29,32.29,14922.0,29.283,29.3826,29.2377,29.2377,14922.0
2020-05-06 10:10:00,32.33,32.45,32.27,32.41,30854.0,29.274,29.3826,29.2196,29.3464,30854.0
2020-05-06 10:15:00,32.49,32.7,32.49,32.54,5200.0,29.4188,29.609,29.4188,29.4641,5200.0
2020-05-06 10:20:00,32.53,32.65,32.53,32.63,7930.0,29.4551,29.5637,29.4551,29.5456,7930.0
2020-05-06 10:25:00,32.63,32.7,32.6,32.6,8208.0,29.5456,29.609,29.5184,29.5184,8208.0
2020-05-06 10:30:00,32.63,32.84,32.63,32.79,7452.0,29.5456,29.7358,29.5456,29.6905,7452.0
2020-05-06 10:35:00,32.72,32.79,32.67,32.68,4576.0,29.6271,29.6905,29.5818,29.5909,4576.0
2020-05-06 10:40:00,32.69,32.84,32.66,32.84,9800.0,29.5999,29.7358,29.5728,29.7358,9800.0
2020-05-06 10:45:00,32.82,32.97,32.73,32.74,14156.0,29.7176,29.8535,29.6362,29.6452,14156.0
2020-05-06 10:50:00,32.81,32.85,32.74,32.85,2600.0,29.7086,29.7448,29.6452,29.7448,2600.0
2020-05-06 10:55:00,32.81,32.82,32.6,32.71,8418.0,29.7086,29.7176,29.5184,29.618,8418.0
2020-05-06 11:00:00,32.68,32.77,32.67,32.74,7860.0,29.5909,29.6724,29.5818,29.6452,7860.0
2020-05-06 11:05:00,32.77,32.77,32.63,32.72,8026.0,29.6724,29.6724,29.5456,29.6271,8026.0
2020-05-06 11:10:00,32.71,32.73,32.57,32.59,7200.0,29.618,29.6362,29.4913,29.5094,7200.0
2020-05-06 11:15:00,32.61,32.66,32.59,32.6,11000.0,29.5275,29.5728,29.5094,29.5184,11000.0
2020-05-06 11:20:00,32.59,32.65,32.58,32.6,38366.0,29.5094,29.5637,29.5003,29.5184,38366.0
2020-05-06 11:25:00,32.6,32.74,32.59,32.74,13778.0,29.5184,29.6452,29.5094,29.6452,13778.0
2020-05-06 11:30:00,32.71,32.77,32.67,32.74,9200.0,29.618,29.6724,29.5818,29.6452,9200.0
2020-05-06 11:35:00,32.75,32.86,32.7,32.83,6036.0,29.6543,29.7539,29.609,29.7267,6036.0
2020-05-06 11:40:00,32.85,32.87,32.74,32.74,21858.0,29.7448,29.7629,29.6452,29.6452,21858.0
2020-05-06 11:45:00,32.75,32.79,32.68,32.69,8800.0,29.6543,29.6905,29.5909,29.5999,8800.0
2020-05-06 11:50:00,32.69,32.74,32.67,32.72,22426.0,29.5999,29.6452,29.5818,29.6271,22426.0
2020-05-06 11:55:00,32.69,32.82,32.67,32.82,15312.0,29.5999,29.7176,29.5818,29.7176,15312.0
2020-05-06 12:00:00,32.81,32.88,32.8,32.88,14450.0,29.7086,29.772,29.6995,29.772,14450.0
2020-05-06 12:05:00,32.88,32.89,32.84,32.86,14468.0,29.772,29.781,29.7358,29.7539,14468.0
2020-05-06 12:10:00,32.88,32.9,32.85,32.86,8390.0,29.772,29.7901,29.7448,29.7539,8390.0
2020-05-06 12:15:00,32.88,33.01,32.88,33.01,20578.0,29.772,29.8897,29.772,29.8897,20578.0
2020-05-06 12:20:00,33.01,33.17,32.99,33.17,36680.0,29.8897,30.0346,29.8716,30.0346,36680.0
2020-05-06 12:25:00,33.15,33.23,33.09,33.16,38150.0,30.0165,30.0889,29.9621,30.0255,38150.0
2020-05-06 12:30:00,33.16,33.19,33.13,33.16,13372.0,30.0255,30.0527,29.9983,30.0255,13372.0
2020-05-06 12:35:00,33.17,33.19,33.07,33.12,11580.0,30.0346,30.0527,29.944,29.9893,11580.0
2020-05-06 12:40:00,33.09,33.09,33.05,33.09,5602.0,29.9621,29.9621,29.9259,29.9621,5602.0
2020-05-06 12:45:00,33.08,33.13,33.04,33.08,11200.0,29.9531,29.9983,29.9169,29.9531,11200.0
2020-05-06 12:50:00,33.05,33.19,33.05,33.19,9560.0,29.9259,30.0527,29.9259,30.0527,9560.0
2020-05-06 12:55:00,33.17,33.18,33.13,33.13,8082.0,30.0346,30.0436,29.9983,29.9983,8082.0
2020-05-06 13:00:00,33.14,33.16,33.04,33.04,6962.0,30.0074,30.0255,29.9169,29.9169,6962.0
2020-05-06 13:05:00,33.07,33.13,33.07,33.1,7800.0,29.944,29.9983,29.944,29.9712,7800.0
2020-05-06 13:10:00,33.09,33.13,33.06,33.1,12282.0,29.9621,29.9983,29.935,29.9712,12282.0
2020-05-06 13:15:00,33.1,33.14,33.05,33.11,9624.0,29.9712,30.0074,29.9259,29.9802,9624.0
2020-05-06 13:20:00,33.13,33.15,33.04,33.09,6496.0,29.9983,30.0165,29.9169,29.9621,6496.0
2020-05-06 13:25:00,33.09,33.22,33.08,33.2,9540.0,29.9621,30.0798,29.9531,30.0617,9540.0
2020-05-06 13:30:00,33.2,33.32,33.2,33.25,17520.0,30.0617,30.1704,30.0617,30.107,17520.0
2020-05-06 13:35:00,33.27,33.31,33.25,33.27,10142.0,30.1251,30.1613,30.107,30.1251,10142.0
2020-05-06 13:40:00,33.27,33.31,33.24,33.27,16716.0,30.1251,30.1613,30.0979,30.1251,16716.0
2020-05-06 13:45:00,33.27,33.33,33.24,33.24,10352.0,30.1251,30.1794,30.0979,30.0979,10352.0
2020-05-06 13:50:00,33.24,33.34,33.23,33.31,14990.0,30.0979,30.1885,30.0889,30.1613,14990.0
2020-05-06 13:55:00,33.32,33.39,33.32,33.39,7644.0,30.1704,30.2338,30.1704,30.2338,7644.0
2020-05-06 14:00:00,33.38,33.38,33.19,33.22,24132.0,30.2247,30.2247,30.0527,30.0798,24132.0
2020-05-06 14:05:00,33.22,33.23,33.15,33.17,14026.0,30.0798,30.0889,30.0165,30.0346,14026.0
2020-05-06 14:10:00,33.16,33.16,33.06,33.12,23570.0,30.0255,30.0255,29.935,29.9893,23570.0
2020-05-06 14:15:00,33.13,33.13,33.06,33.06,80990.0,29.9983,29.9983,29.935,29.935,80990.0
2020-05-06 14:20:00,33.07,33.13,33.02,33.13,22782.0,29.944,29.9983,29.8987,29.9983,22782.0
2020-05-06 14:25:00,33.13,33.16,33.05,33.06,73268.0,29.9983,30.0255,29.9259,29.935,73268.0
2020-05-06 14:30:00,33.05,33.14,33.02,33.13,16876.0,29.9259,30.0074,29.8987,29.9983,16876.0
2020-05-06 14:35:00,33.12,33.18,33.06,33.18,10218.0,29.9893,30.0436,29.935,30.0436,10218.0
2020-05-06 14:40:00,33.17,33.21,33.13,33.17,12724.0,30.0346,30.0708,29.9983,30.0346,12724.0
2020-05-06 14:45:00,33.17,33.29,33.17,33.27,12394.0,30.0346,30.1432,30.0346,30.1251,12394.0
2020-05-06 14:50:00,33.25,33.3,33.19,33.29,18108.0,30.107,30.1523,30.0527,30.1432,18108.0
2020-05-06 14:55:00,33.29,33.34,33.21,33.26,17058.0,30.1432,30.1885,30.0708,30.1161,17058.0
2020-05-06 15:00:00,33.27,33.31,33.24,33.26,39962.0,30.1251,30.1613,30.0979,30.1161,39962.0
2020-05-06 15:05:00,33.26,33.27,33.24,33.26,20472.0,30.1161,30.1251,30.0979,30.1161,20472.0
2020-05-06 15:10:00,33.24,33.25,33.2,33.23,21312.0,30.0979,30.107,30.0617,30.0889,21312.0
2020-05-06 15:15:00,33.23,33.27,33.2,33.24,21572.0,30.0889,30.1251,30.0617,30.0979,21572.0
2020-05-06 15:20:00,33.25,33.31,33.23,33.26,18156.0,30.107,30.1613,30.0889,30.1161,18156.0
2020-05-06 15:25:00,33.26,33.3,33.23,33.29,19390.0,30.1161,30.1523,30.0889,30.1432,19390.0
2020-05-06 15:30:00,33.29,33.29,33.14,33.15,36254.0,30.1432,30.1432,30.0074,30.0165,36254.0
2020-05-06 15:35:00,33.13,33.13,33.0,33.09,85162.0,29.9983,29.9983,29.8806,29.9621,85162.0
2020-05-06 15:40:00,33.08,33.13,33.01,33.12,46050.0,29.9531,29.9983,29.8897,29.9893,46050.0
2020-05-06 15:45:00,33.11,33.13,33.04,33.04,41940.0,29.9802,29.9983,29.9169,29.9169,41940.0
2020-05-06 15:50:00,33.04,33.35,33.02,33.35,74548.0,29.9169,30.1975,29.8987,30.1975,74548.0
2020-05-06 15:55:00,33.31,33.31,33.07,33.09,104044.0,30.1613,30.1613,29.944,29.9621,104044.0
2020-05-07 09:30:00,33.75,33.94,33.58,33.91,31628.0,30.5597,30.7318,30.4058,30.7046,31628.0
2020-05-07 09:35:00,33.89,34.14,33.87,34.04,23260.0,30.6865,30.9129,30.6684,30.8223,23260.0
2020-05-07 09:40:00,34.0,34.17,34.0,34.04,13032.0,30.7861,30.94,30.7861,30.8223,13032.0
2020-05-07 09:45:00,34.04,34.05,33.8,33.94,18832.0,30.8223,30.8314,30.605,30.7318,18832.0
2020-05-07 09:50:00,33.9,33.94,33.76,33.93,3800.0,30.6956,30.7318,30.5688,30.7227,3800.0
2020-05-07 09:55:00,33.99,34.0,33.79,33.82,2400.0,30.7771,30.7861,30.596,30.6231,2400.0
2020-05-07 10:00:00,33.83,33.9,33.68,33.68,8514.0,30.6322,30.6956,30.4964,30.4964,8514.0
2020-05-07 10:05:00,33.6,33.6,33.32,33.39,14242.0,30.4239,30.4239,30.1704,30.2338,14242.0
2020-05-07 10:10:00,33.4,33.48,33.32,33.47,8912.0,30.2428,30.3153,30.1704,30.3062,8912.0
2020-05-07 10:15:00,33.42,33.47,33.23,33.27,7600.0,30.2609,30.3062,30.0889,30.1251,7600.0
2020-05-07 10:20:00,33.21,33.35,33.21,33.35,9342.0,30.0708,30.1975,30.0708,30.1975,9342.0
2020-05-07 10:25:00,33.33,33.44,33.3,33.41,11500.0,30.1794,30.279,30.1523,30.2519,11500.0
2020-05-07 10:30:00,33.36,33.44,33.36,33.43,24800.0,30.2066,30.279,30.2066,30.27,24800.0
2020-05-07 10:35:00,33.42,33.45,33.33,33.38,7800.0,30.2609,30.2881,30.1794,30.2247,7800.0
2020-05-07 10:40:00,33.41,33.54,33.41,33.52,16012.0,30.2519,30.3696,30.2519,30.3515,16012.0
2020-05-07 10:45:00,33.49,33.51,33.32,33.37,7400.0,30.3243,30.3424,30.1704,30.2157,7400.0
2020-05-07 10:50:00,33.38,33.48,33.32,33.39,86132.0,30.2247,30.3153,30.1704,30.2338,86132.0
2020-05-07 10:55:00,33.39,33.47,33.34,33.43,33176.0,30.2338,30.3062,30.1885,30.27,33176.0
2020-05-07 11:00:00,33.46,33.52,33.41,33.48,22126.0,30.2972,30.3515,30.2519,30.3153,22126.0
2020-05-07 11:05:00,33.41,33.49,33.38,33.42,5430.0,30.2519,30.3243,30.2247,30.2609,5430.0
2020-05-07 11:10:00,33.42,33.48,33.42,33.45,5232.0,30.2609,30.3153,30.2609,30.2881,5232.0
2020-05-07 11:15:00,33.46,33.6,33.41,33.6,16080.0,30.2972,30.4239,30.2519,30.4239,16080.0
2020-05-07 11:20:00,33.55,33.55,33.34,33.49,57944.0,30.3786,30.3786,30.1885,30.3243,57944.0
2020-05-07 11:25:00,33.47,33.62,33.46,33.62,6214.0,30.3062,30.442,30.2972,30.442,6214.0
2020-05-07 11:30:00,33.6,33.64,33.57,33.63,14254.0,30.4239,30.4601,30.3968,30.4511,14254.0
2020-05-07 11:35:00,33.63,33.66,33.6,33.6,9460.0,30.4511,30.4782,30.4239,30.4239,9460.0
2020-05-07 11:40:00,33.62,33.71,33.6,33.71,7566.0,30.442,30.5235,30.4239,30.5235,7566.0
2020-05-07 11:45:00,33.72,33.76,33.71,33.75,11382.0,30.5326,30.5688,30.5235,30.5597,11382.0
2020-05-07 11:50:00,33.75,33.8,33.65,33.65,43364.0,30.5597,30.605,30.4692,30.4692,43364.0
2020-05-07 11:55:00,33.65,33.68,33.62,33.68,6148.0,30.4692,30.4964,30.442,30.4964,6148.0
2020-05-07 12:00:00,33.67,33.69,33.56,33.6,13800.0,30.4873,30.5054,30.3877,30.4239,13800.0
2020-05-07 12:05:00,33.59,33.61,33.56,33.6,5200.0,30.4149,30.433,30.3877,30.4239,5200.0
2020-05-07 12:10:00,33.57,33.62,33.52,33.6,7400.0,30.3968,30.442,30.3515,30.4239,7400.0
2020-05-07 12:15:00,33.61,33.63,33.59,33.59,6004.0,30.433,30.4511,30.4149,30.4149,6004.0
2020-05-07 12:20:00,33.6,33.62,33.57,33.58,5200.0,30.4239,30.442,30.3968,30.4058,5200.0
2020-05-07 12:25:00,33.6,33.68,33.56,33.68,12494.0,30.4239,30.4964,30.3877,30.4964,12494.0
2020-05-07 12:30:00,33.66,33.69,33.59,33.59,9000.0,30.4782,30.5054,30.4149,30.4149,9000.0
2020-05-07 12:35:00,33.58,33.59,33.5,33.5,8800.0,30.4058,30.4149,30.3334,30.3334,8800.0
2020-05-07 12:40:00,33.47,33.48,33.44,33.46,5240.0,30.3062,30.3153,30.279,30.2972,5240.0
2020-05-07 12:45:00,33.48,33.48,33.39,33.39,20678.0,30.3153,30.3153,30.2338,30.2338,20678.0
2020-05-07 12:50:00,33.4,33.47,33.29,33.42,51374.0,30.2428,30.3062,30.1432,30.2609,51374.0
2020-05-07 12:55:00,33.42,33.55,33.41,33.55,14994.0,30.2609,30.3786,30.2519,30.3786,14994.0
2020-05-07 13:00:00,33.53,33.54,33.42,33.44,11200.0,30.3605,30.3696,30.2609,30.279,11200.0
2020-05-07 13:05:00,33.46,33.49,33.45,33.45,6610.0,30.2972,30.3243,30.2881,30.2881,6610.0
2020-05-07 13:10:00,33.43,33.48,33.32,33.48,133150.0,30.27,30.3153,30.1704,30.3153,133150.0
2020-05-07 13:15:00,33.49,33.49,33.41,33.42,5000.0,30.3243,30.3243,30.2519,30.2609,5000.0
2020-05-07 13:20:00,33.41,33.43,33.38,33.42,18624.0,30.2519,30.27,30.2247,30.2609,18624.0
2020-05-07 13:25:00,33.39,33.44,33.38,33.39,21890.0,30.2338,30.279,30.2247,30.2338,21890.0
2020-05-07 13:30:00,33.39,33.51,33.39,33.51,18502.0,30.2338,30.3424,30.2338,30.3424,18502.0
2020-05-07 13:35:00,33.53,33.58,33.52,33.52,16632.0,30.3605,30.4058,30.3515,30.3515,16632.0
2020-05-07 13:40:00,33.53,33.57,33.48,33.52,5400.0,30.3605,30.3968,30.3153,30.3515,5400.0
2020-05-07 13:45:00,33.52,33.59,33.5,33.52,10802.0,30.3515,30.4149,30.3334,30.3515,10802.0
2020-05-07 13:50:00,33.52,33.55,33.47,33.49,6580.0,30.3515,30.3786,30.3062,30.3243,6580.0
2020-05-07 13:55:00,33.5,33.51,33.46,33.49,7990.0,30.3334,30.3424,30.2972,30.3243,7990.0
2020-05-07 14:00:00,33.48,33.49,33.38,33.39,13000.0,30.3153,30.3243,30.2247,30.2338,13000.0
2020-05-07 14:05:00,33.38,33.42,33.37,33.42,9338.0,30.2247,30.2609,30.2157,30.2609,9338.0
2020-05-07 14:10:00,33.43,33.49,33.42,33.47,10048.0,30.27,30.3243,30.2609,30.3062,10048.0
2020-05-07 14:15:00,33.46,33.5,33.43,33.45,8896.0,30.2972,30.3334,30.27,30.2881,8896.0
2020-05-07 14:20:00,33.44,33.46,33.38,33.4,11808.0,30.279,30.2972,30.2247,30.2428,11808.0
2020-05-07 14:25:00,33.39,33.46,33.39,33.44,18076.0,30.2338,30.2972,30.2338,30.279,18076.0
2020-05-07 14:30:00,33.45,33.5,33.4,33.42,35048.0,30.2881,30.3334,30.2428,30.2609,35048.0
2020-05-07 14:35:00,33.42,33.46,33.39,33.45,12602.0,30.2609,30.2972,30.2338,30.2881,12602.0
2020-05-07 14:40:00,33.43,33.46,33.33,33.42,32354.0,30.27,30.2972,30.1794,30.2609,32354.0
2020-05-07 14:45:00,33.4,33.43,33.38,33.42,34338.0,30.2428,30.27,30.2247,30.2609,34338.0
2020-05-07 14:50:00,33.41,33.43,33.37,33.43,39264.0,30.2519,30.27,30.2157,30.27,39264.0
2020-05-07 14:55:00,33.42,33.45,33.38,33.4,21600.0,30.2609,30.2881,30.2247,30.2428,21600.0
2020-05-07 15:00:00,33.39,33.48,33.31,33.46,51518.0,30.2338,30.3153,30.1613,30.2972,51518.0
2020-05-07 15:05:00,33.46,33.48,33.42,33.44,11950.0,30.2972,30.3153,30.2609,30.279,11950.0
2020-05-07 15:10:00,33.43,33.46,33.41,33.42,18222.0,30.27,30.2972,30.2519,30.2609,18222.0
2020-05-07 15:15:00,33.41,33.44,33.37,33.44,31770.0,30.2519,30.279,30.2157,30.279,31770.0
2020-05-07 15:20:00,33.43,33.48,33.37,33.43,65712.0,30.27,30.3153,30.2157,30.27,65712.0
2020-05-07 15:25:00,33.44,33.47,33.43,33.47,23532.0,30.279,30.3062,30.27,30.3062,23532.0
2020-05-07 15:30:00,33.47,33.49,33.42,33.48,24028.0,30.3062,30.3243,30.2609,30.3153,24028.0
2020-05-07 15:35:00,33.48,33.49,33.45,33.49,25904.0,30.3153,30.3243,30.2881,30.3243,25904.0
2020-05-07 15:40:00,33.49,33.5,33.41,33.41,36672.0,30.3243,30.3334,30.2519,30.2519,36672.0
2020-05-07 15:45:00,33.41,33.48,33.41,33.42,31164.0,30.2519,30.3153,30.2519,30.2609,31164.0
2020-05-07 15:50:00,33.42,33.48,33.38,33.47,51386.0,30.2609,30.3153,30.2247,30.3062,51386.0
2020-05-07 15:55:00,33.47,33.47,33.39,33.42,98898.0,30.3062,30.3062,30.2338,30.2609,98898.0
2020-05-08 09:30:00,34.17,34.17,33.85,33.99,39588.0,30.94,30.94,30.6503,30.7771,39588.0
2020-05-08 09:35:00,33.99,33.99,33.74,33.92,8400.0,30.7771,30.7771,30.5507,30.7137,8400.0
2020-05-08 09:40:00,33.98,34.08,33.88,34.08,6564.0,30.768,30.8585,30.6775,30.8585,6564.0
2020-05-08 09:45:00,34.08,34.17,33.88,33.88,26816.0,30.8585,30.94,30.6775,30.6775,26816.0
2020-05-08 09:50:00,33.9,34.02,33.9,33.94,17432.0,30.6956,30.8042,30.6956,30.7318,17432.0
2020-05-08 09:55:00,33.96,34.17,33.94,34.13,11600.0,30.7499,30.94,30.7318,30.9038,11600.0
2020-05-08 10:00:00,34.15,34.24,34.05,34.06,45500.0,30.9219,31.0034,30.8314,30.8404,45500.0
2020-05-08 10:05:00,34.09,34.25,34.04,34.07,29016.0,30.8676,31.0125,30.8223,30.8495,29016.0
2020-05-08 10:10:00,34.08,34.15,34.04,34.15,9274.0,30.8585,30.9219,30.8223,30.9219,9274.0
2020-05-08 10:15:00,34.2,34.35,34.15,34.27,17088.0,30.9672,31.103,30.9219,31.0306,17088.0
2020-05-08 10:20:00,34.28,34.33,34.19,34.2,27134.0,31.0396,31.0849,30.9581,30.9672,27134.0
2020-05-08 10:25:00,34.19,34.23,34.11,34.15,26684.0,30.9581,30.9944,30.8857,30.9219,26684.0
2020-05-08 10:30:00,34.15,34.32,34.1,34.32,17490.0,30.9219,31.0759,30.8767,31.0759,17490.0
2020-05-08 10:35:00,34.3,34.35,34.24,34.35,54792.0,31.0577,31.103,31.0034,31.103,54792.0
2020-05-08 10:40:00,34.34,34.35,34.13,34.18,146222.0,31.094,31.103,30.9038,30.9491,146222.0
2020-05-08 10:45:00,34.17,34.31,34.16,34.27,50680.0,30.94,31.0668,30.931,31.0306,50680.0
2020-05-08 10:50:00,34.26,34.3,34.21,34.27,41218.0,31.0215,31.0577,30.9763,31.0306,41218.0
2020-05-08 10:55:00,34.27,34.29,34.21,34.29,52648.0,31.0306,31.0487,30.9763,31.0487,52648.0
2020-05-08 11:00:00,34.26,34.45,34.26,34.35,30386.0,31.0215,31.1936,31.0215,31.103,30386.0
2020-05-08 11:05:00,34.37,34.41,34.34,34.41,16626.0,31.1211,31.1574,31.094,31.1574,16626.0
2020-05-08 11:10:00,34.41,34.49,34.4,34.48,12020.0,31.1574,31.2298,31.1483,31.2207,12020.0
2020-05-08 11:15:00,34.48,34.54,34.45,34.51,20240.0,31.2207,31.2751,31.1936,31.2479,20240.0
2020-05-08 11:20:00,34.51,34.51,34.36,34.38,15418.0,31.2479,31.2479,31.1121,31.1302,15418.0
2020-05-08 11:25:00,34.4,34.43,34.37,34.42,11966.0,31.1483,31.1755,31.1211,31.1664,11966.0
2020-05-08 11:30:00,34.43,34.43,34.37,34.39,16312.0,31.1755,31.1755,31.1211,31.1392,16312.0
2020-05-08 11:35:00,34.39,34.39,34.27,34.32,20918.0,31.1392,31.1392,31.0306,31.0759,20918.0
2020-05-08 11:40:00,34.32,34.34,34.29,34.34,5268.0,31.0759,31.094,31.0487,31.094,5268.0
2020-05-08 11:45:00,34.35,34.46,34.31,34.39,39136.0,31.103,31.2026,31.0668,31.1392,39136.0
2020-05-08 11:50:00,34.38,34.41,34.29,34.4,14242.0,31.1302,31.1574,31.0487,31.1483,14242.0
2020-05-08 11:55:00,34.38,34.43,34.36,34.36,19736.0,31.1302,31.1755,31.1121,31.1121,19736.0
2020-05-08 12:00:00,34.37,34.43,34.35,34.42,10910.0,31.1211,31.1755,31.103,31.1664,10910.0
2020-05-08 12:05:00,34.45,34.45,34.37,34.38,25416.0,31.1936,31.1936,31.1211,31.1302,25416.0
2020-05-08 12:10:00,34.38,34.43,34.38,34.41,14138.0,31.1302,31.1755,31.1302,31.1574,14138.0
2020-05-08 12:15:00,34.41,34.49,34.4,34.49,14424.0,31.1574,31.2298,31.1483,31.2298,14424.0
2020-05-08 12:20:00,34.49,34.49,34.44,34.47,13340.0,31.2298,31.2298,31.1845,31.2117,13340.0
2020-05-08 12:25:00,34.47,34.48,34.41,34.42,14800.0,31.2117,31.2207,31.1574,31.1664,14800.0
2020-05-08 12:30:00,34.42,34.47,34.41,34.43,12520.0,31.1664,31.2117,31.1574,31.1755,12520.0
2020-05-08 12:35:00,34.43,34.46,34.35,34.45,51254.0,31.1755,31.2026,31.103,31.1936,51254.0
2020-05-08 12:40:00,34.47,34.49,34.44,34.44,17640.0,31.2117,31.2298,31.1845,31.1845,17640.0
2020-05-08 12:45:00,34.45,34.45,34.39,34.39,9210.0,31.1936,31.1936,31.1392,31.1392,9210.0
2020-05-08 12:50:00,34.41,34.41,34.34,34.37,55564.0,31.1574,31.1574,31.094,31.1211,55564.0
2020-05-08 12:55:00,34.38,34.42,34.38,34.41,23294.0,31.1302,31.1664,31.1302,31.1574,23294.0
2020-05-08 13:00:00,34.42,34.5,34.38,34.45,70398.0,31.1664,31.2388,31.1302,31.1936,70398.0
2020-05-08 13:05:00,34.45,34.46,34.24,34.24,46706.0,31.1936,31.2026,31.0034,31.0034,46706.0
2020-05-08 13:10:00,34.26,34.27,34.21,34.21,27168.0,31.0215,31.0306,30.9763,30.9763,27168.0
2020-05-08 13:15:00,34.2,34.22,34.15,34.22,11848.0,30.9672,30.9853,30.9219,30.9853,11848.0
2020-05-08 13:20:00,34.2,34.24,34.08,34.09,28164.0,30.9672,31.0034,30.8585,30.8676,28164.0
2020-05-08 13:25:00,34.09,34.13,34.09,34.13,12420.0,30.8676,30.9038,30.8676,30.9038,12420.0
2020-05-08 13:30:00,34.15,34.23,34.15,34.2,9058.0,30.9219,30.9944,30.9219,30.9672,9058.0
2020-05-08 13:35:00,34.2,34.2,34.14,34.17,11826.0,30.9672,30.9672,30.9129,30.94,11826.0
2020-05-08 13:40:00,34.15,34.15,33.98,34.02,20764.0,30.9219,30.9219,30.768,30.8042,20764.0
2020-05-08 13:45:00,34.04,34.05,33.99,33.99,13614.0,30.8223,30.8314,30.7771,30.7771,13614.0
2020-05-08 13:50:00,33.99,34.0,33.93,33.94,20924.0,30.7771,30.7861,30.7227,30.7318,20924.0
2020-05-08 13:55:00,33.93,33.98,33.92,33.98,34384.0,30.7227,30.768,30.7137,30.768,34384.0
2020-05-08 14:00:00,33.98,33.99,33.9,33.93,31264.0,30.768,30.7771,30.6956,30.7227,31264.0
2020-05-08 14:05:00,33.92,33.94,33.84,33.86,22134.0,30.7137,30.7318,30.6412,30.6593,22134.0
2020-05-08 14:10:00,33.86,33.93,33.86,33.92,42644.0,30.6593,30.7227,30.6593,30.7137,42644.0
2020-05-08 14:15:00,33.92,34.02,33.88,33.99,47450.0,30.7137,30.8042,30.6775,30.7771,47450.0
2020-05-08 14:20:00,34.02,34.16,34.02,34.08,13008.0,30.8042,30.931,30.8042,30.8585,13008.0
2020-05-08 14:25:00,34.08,34.08,33.95,33.96,21290.0,30.8585,30.8585,30.7408,30.7499,21290.0
2020-05-08 14:30:00,33.97,34.02,33.94,34.0,28240.0,30.7589,30.8042,30.7318,30.7861,28240.0
2020-05-08 14:35:00,34.0,34.05,33.96,33.99,18454.0,30.7861,30.8314,30.7499,30.7771,18454.0
2020-05-08 14:40:00,33.99,34.02,33.97,33.99,19950.0,30.7771,30.8042,30.7589,30.7771,19950.0
2020-05-08 14:45:00,33.99,34.12,33.99,34.07,22016.0,30.7771,30.8948,30.7771,30.8495,22016.0
2020-05-08 14:50:00,34.06,34.1,33.97,33.97,38500.0,30.8404,30.8767,30.7589,30.7589,38500.0
2020-05-08 14:55:00,33.97,34.12,33.96,34.12,31112.0,30.7589,30.8948,30.7499,30.8948,31112.0
2020-05-08 15:00:00,34.13,34.16,34.09,34.16,19338.0,30.9038,30.931,30.8676,30.931,19338.0
2020-05-08 15:05:00,34.17,34.2,34.13,34.16,21444.0,30.94,30.9672,30.9038,30.931,21444.0
2020-05-08 15:10:00,34.17,34.26,34.14,34.21,23148.0,30.94,31.0215,30.9129,30.9763,23148.0
2020-05-08 15:15:00,34.21,34.28,34.2,34.24,16594.0,30.9763,31.0396,30.9672,31.0034,16594.0
2020-05-08 15:20:00,34.24,34.25,34.2,34.24,20206.0,31.0034,31.0125,30.9672,31.0034,20206.0
2020-05-08 15:25:00,34.24,34.24,34.16,34.2,21684.0,31.0034,31.0034,30.931,30.9672,21684.0
2020-05-08 15:30:00,34.21,34.27,34.21,34.25,29100.0,30.9763,31.0306,30.9763,31.0125,29100.0
2020-05-08 15:35:00,34.25,34.33,34.23,34.32,30260.0,31.0125,31.0849,30.9944,31.0759,30260.0
2020-05-08 15:40:00,34.32,34.35,34.3,34.34,32896.0,31.0759,31.103,31.0577,31.094,32896.0
2020-05-08 15:45:00,34.35,34.35,34.15,34.15,81564.0,31.103,31.103,30.9219,30.9219,81564.0
2020-05-08 15:50:00,34.2,34.2,34.08,34.16,72452.0,30.9672,30.9672,30.8585,30.931,72452.0
2020-05-08 15:55:00,34.15,34.18,34.05,34.18,183786.0,30.9219,30.9491,30.8314,30.9491,183786.0
2020-05-11 09:30:00,33.6,33.95,33.48,33.88,57232.0,30.4239,30.7408,30.3153,30.6775,57232.0
2020-05-11 09:35:00,33.9,33.91,33.77,33.91,10536.0,30.6956,30.7046,30.5778,30.7046,10536.0
2020-05-11 09:40:00,33.91,33.98,33.76,33.85,12984.0,30.7046,30.768,30.5688,30.6503,12984.0
2020-05-11 09:45:00,33.9,34.15,33.86,34.04,23342.0,30.6956,30.9219,30.6593,30.8223,23342.0
2020-05-11 09:50:00,34.02,34.4,34.02,34.37,30940.0,30.8042,31.1483,30.8042,31.1211,30940.0
2020-05-11 09:55:00,34.36,34.39,34.09,34.26,52490.0,31.1121,31.1392,30.8676,31.0215,52490.0
2020-05-11 10:00:00,34.23,34.52,34.23,34.38,155160.0,30.9944,31.257,30.9944,31.1302,155160.0
2020-05-11 10:05:00,34.38,34.41,34.19,34.28,44924.0,31.1302,31.1574,30.9581,31.0396,44924.0
2020-05-11 10:10:00,34.3,34.43,34.13,34.14,76134.0,31.0577,31.1755,30.9038,30.9129,76134.0
2020-05-11 10:15:00,34.17,34.2,33.99,34.15,129650.0,30.94,30.9672,30.7771,30.9219,129650.0
2020-05-11 10:20:00,34.17,34.4,34.12,34.31,57560.0,30.94,31.1483,30.8948,31.0668,57560.0
2020-05-11 10:25:00,34.32,34.43,34.26,34.36,32762.0,31.0759,31.1755,31.0215,31.1121,32762.0
2020-05-11 10:30:00,34.35,34.35,34.23,34.33,35940.0,31.103,31.103,30.9944,31.0849,35940.0
2020-05-11 10:35:00,34.34,34.44,34.31,34.34,29564.0,31.094,31.1845,31.0668,31.094,29564.0
2020-05-11 10:40:00,34.37,34.4,34.25,34.25,17390.0,31.1211,31.1483,31.0125,31.0125,17390.0
2020-05-11 10:45:00,34.26,34.32,34.18,34.27,25490.0,31.0215,31.0759,30.9491,31.0306,25490.0
2020-05-11 10:50:00,34.25,34.4,34.24,34.32,47740.0,31.0125,31.1483,31.0034,31.0759,47740.0
2020-05-11 10:55:00,34.26,34.27,34.02,34.02,20484.0,31.0215,31.0306,30.8042,30.8042,20484.0
2020-05-11 11:00:00,34.06,34.21,34.05,34.19,18398.0,30.8404,30.9763,30.8314,30.9581,18398.0
2020-05-11 11:05:00,34.17,34.28,34.15,34.23,17010.0,30.94,31.0396,30.9219,30.9944,17010.0
2020-05-11 11:10:00,34.21,34.22,34.09,34.12,24840.0,30.9763,30.9853,30.8676,30.8948,24840.0
2020-05-11 11:15:00,34.14,34.23,34.12,34.18,42572.0,30.9129,30.9944,30.8948,30.9491,42572.0
2020-05-11 11:20:00,34.2,34.24,34.13,34.16,17040.0,30.9672,31.0034,30.9038,30.931,17040.0
2020-05-11 11:25:00,34.13,34.21,34.1,34.19,19760.0,30.9038,30.9763,30.8767,30.9581,19760.0
2020-05-11 11:30:00,34.2,34.31,34.18,34.31,31596.0,30.9672,31.0668,30.9491,31.0668,31596.0
2020-05-11 11:35:00,34.3,34.36,34.28,34.34,19966.0,31.0577,31.1121,31.0396,31.094,19966.0
2020-05-11 11:40:00,34.33,34.37,34.3,34.35,21874.0,31.0849,31.1211,31.0577,31.103,21874.0
2020-05-11 11:45:00,34.37,34.42,34.35,34.42,25808.0,31.1211,31.1664,31.103,31.1664,25808.0
2020-05-11 11:50:00,34.44,34.44,34.37,34.39,17038.0,31.1845,31.1845,31.1211,31.1392,17038.0
2020-05-11 11:55:00,34.4,34.46,34.38,34.42,29258.0,31.1483,31.2026,31.1302,31.1664,29258.0
2020-05-11 12:00:00,34.44,34.56,34.42,34.53,38836.0,31.1845,31.2932,31.1664,31.266,38836.0
2020-05-11 12:05:00,34.52,34.52,34.41,34.51,14790.0,31.257,31.257,31.1574,31.2479,14790.0
2020-05-11 12:10:00,34.49,34.52,34.46,34.48,21180.0,31.2298,31.257,31.2026,31.2207,21180.0
2020-05-11 12:15:00,34.48,34.65,34.48,34.6,17210.0,31.2207,31.3747,31.2207,31.3294,17210.0
2020-05-11 12:20:00,34.61,34.67,34.55,34.55,16952.0,31.3384,31.3928,31.2841,31.2841,16952.0
2020-05-11 12:25:00,34.59,34.67,34.59,34.66,8878.0,31.3203,31.3928,31.3203,31.3837,8878.0
2020-05-11 12:30:00,34.67,34.69,34.64,34.67,20420.0,31.3928,31.4109,31.3656,31.3928,20420.0
2020-05-11 12:35:00,34.69,34.8,34.68,34.7,15324.0,31.4109,31.5105,31.4018,31.4199,15324.0
2020-05-11 12:40:00,34.72,34.72,34.58,34.6,15704.0,31.438,31.438,31.3113,31.3294,15704.0
2020-05-11 12:45:00,34.61,34.69,34.61,34.63,20212.0,31.3384,31.4109,31.3384,31.3566,20212.0
2020-05-11 12:50:00,34.64,34.73,34.61,34.73,16476.0,31.3656,31.4471,31.3384,31.4471,16476.0
2020-05-11 12:55:00,34.81,34.81,34.73,34.77,13804.0,31.5195,31.5195,31.4471,31.4833,13804.0
2020-05-11 13:00:00,34.76,34.76,34.65,34.68,15088.0,31.4743,31.4743,31.3747,31.4018,15088.0
2020-05-11 13:05:00,34.68,34.86,34.67,34.82,13566.0,31.4018,31.5648,31.3928,31.5286,13566.0
2020-05-11 13:10:00,34.82,34.82,34.75,34.76,12252.0,31.5286,31.5286,31.4652,31.4743,12252.0
2020-05-11 13:15:00,34.74,34.76,34.72,34.73,12400.0,31.4562,31.4743,31.438,31.4471,12400.0
2020-05-11 13:20:00,34.74,34.74,34.56,34.56,30362.0,31.4562,31.4562,31.2932,31.2932,30362.0
2020-05-11 13:25:00,34.58,34.68,34.58,34.65,22858.0,31.3113,31.4018,31.3113,31.3747,22858.0
2020-05-11 13:30:00,34.65,34.67,34.58,34.65,28466.0,31.3747,31.3928,31.3113,31.3747,28466.0
2020-05-11 13:35:00,34.63,34.82,34.63,34.71,22028.0,31.3566,31.5286,31.3566,31.429,22028.0
2020-05-11 13:40:00,34.72,34.74,34.61,34.65,21386.0,31.438,31.4562,31.3384,31.3747,21386.0
2020-05-11 13:45:00,34.67,34.68,34.63,34.64,12256.0,31.3928,31.4018,31.3566,31.3656,12256.0
2020-05-11 13:50:00,34.65,34.66,34.56,34.6,25630.0,31.3747,31.3837,31.2932,31.3294,25630.0
2020-05-11 13:55:00,34.62,34.62,34.5,34.52,19040.0,31.3475,31.3475,31.2388,31.257,19040.0
2020-05-11 14:00:00,34.49,34.5,34.39,34.39,33140.0,31.2298,31.2388,31.1392,31.1392,33140.0
2020-05-11 14:05:00,34.38,34.38,34.34,34.34,16430.0,31.1302,31.1302,31.094,31.094,16430.0
2020-05-11 14:10:00,34.34,34.34,34.24,34.24,48558.0,31.094,31.094,31.0034,31.0034,48558.0
2020-05-11 14:15:00,34.22,34.29,34.22,34.25,35714.0,30.9853,31.0487,30.9853,31.0125,35714.0
2020-05-11 14:20:00,34.25,34.38,34.25,34.32,36932.0,31.0125,31.1302,31.0125,31.0759,36932.0
2020-05-11 14:25:00,34.33,34.34,34.25,34.27,61324.0,31.0849,31.094,31.0125,31.0306,61324.0
2020-05-11 14:30:00,34.28,34.38,34.25,34.37,23552.0,31.0396,31.1302,31.0125,31.1211,23552.0
2020-05-11 14:35:00,34.38,34.46,34.37,34.43,22106.0,31.1302,31.2026,31.1211,31.1755,22106.0
2020-05-11 14:40:00,34.46,34.49,34.41,34.47,14682.0,31.2026,31.2298,31.1574,31.2117,14682.0
2020-05-11 14:45:00,34.46,34.46,34.42,34.44,15370.0,31.2026,31.2026,31.1664,31.1845,15370.0
2020-05-11 14:50:00,34.43,34.55,34.4,34.44,62170.0,31.1755,31.2841,31.1483,31.1845,62170.0
2020-05-11 14:55:00,34.43,34.44,34.17,34.17,62574.0,31.1755,31.1845,30.94,30.94,62574.0
2020-05-11 15:00:00,34.17,34.24,34.03,34.07,87856.0,30.94,31.0034,30.8133,30.8495,87856.0
2020-05-11 15:05:00,34.09,34.13,34.06,34.12,67408.0,30.8676,30.9038,30.8404,30.8948,67408.0
2020-05-11 15:10:00,34.15,34.3,34.14,34.16,30134.0,30.9219,31.0577,30.9129,30.931,30134.0
2020-05-11 15:15:00,34.17,34.29,34.16,34.21,29232.0,30.94,31.0487,30.931,30.9763,29232.0
2020-05-11 15:20:00,34.24,34.3,34.2,34.24,31490.0,31.0034,31.0577,30.9672,31.0034,31490.0
2020-05-11 15:25:00,34.27,34.33,34.24,34.3,35260.0,31.0306,31.0849,31.0034,31.0577,35260.0
2020-05-11 15:30:00,34.27,34.34,34.19,34.19,58084.0,31.0306,31.094,30.9581,30.9581,58084.0
2020-05-11 15:35:00,34.18,34.25,34.18,34.21,41918.0,30.9491,31.0125,30.9491,30.9763,41918.0
2020-05-11 15:40:00,34.21,34.22,34.16,34.21,43798.0,30.9763,30.9853,30.931,30.9763,43798.0
2020-05-11 15:45:00,34.21,34.27,34.2,34.2,43648.0,30.9763,31.0306,30.9672,30.9672,43648.0
2020-05-11 15:50:00,34.22,34.32,34.18,34.25,67206.0,30.9853,31.0759,30.9491,31.0125,67206.0
2020-05-11 15:55:00,34.26,34.3,34.16,34.17,159944.0,31.0215,31.0577,30.931,30.94,159944.0
2020-05-12 09:30:00,34.43,34.94,34.43,34.68,28582.0,31.1755,31.6373,31.1755,31.4018,28582.0
2020-05-12 09:35:00,34.65,34.65,34.44,34.44,7450.0,31.3747,31.3747,31.1845,31.1845,7450.0
2020-05-12 09:40:00,34.48,34.55,34.48,34.5,4600.0,31.2207,31.2841,31.2207,31.2388,4600.0
2020-05-12 09:45:00,34.48,34.48,34.27,34.33,52048.0,31.2207,31.2207,31.0306,31.0849,52048.0
2020-05-12 09:50:00,34.3,34.33,33.95,33.97,41902.0,31.0577,31.0849,30.7408,30.7589,41902.0
2020-05-12 09:55:00,34.02,34.15,34.0,34.03,34880.0,30.8042,30.9219,30.7861,30.8133,34880.0
2020-05-12 10:00:00,34.06,34.08,33.95,34.05,34388.0,30.8404,30.8585,30.7408,30.8314,34388.0
2020-05-12 10:05:00,34.07,34.2,34.03,34.19,53366.0,30.8495,30.9672,30.8133,30.9581,53366.0
2020-05-12 10:10:00,34.22,34.31,34.09,34.31,78932.0,30.9853,31.0668,30.8676,31.0668,78932.0
2020-05-12 10:15:00,34.31,34.6,34.31,34.49,20394.0,31.0668,31.3294,31.0668,31.2298,20394.0
2020-05-12 10:20:00,34.48,34.49,34.42,34.49,9206.0,31.2207,31.2298,31.1664,31.2298,9206.0
2020-05-12 10:25:00,34.49,34.57,34.38,34.43,5274.0,31.2298,31.3022,31.1302,31.1755,5274.0
2020-05-12 10:30:00,34.39,34.57,34.38,34.48,25510.0,31.1392,31.3022,31.1302,31.2207,25510.0
2020-05-12 10:35:00,34.51,34.64,34.51,34.6,9038.0,31.2479,31.3656,31.2479,31.3294,9038.0
2020-05-12 10:40:00,34.57,34.81,34.57,34.66,18766.0,31.3022,31.5195,31.3022,31.3837,18766.0
2020-05-12 10:45:00,34.67,34.72,34.61,34.61,5142.0,31.3928,31.438,31.3384,31.3384,5142.0
2020-05-12 10:50:00,34.67,34.74,34.63,34.74,5856.0,31.3928,31.4562,31.3566,31.4562,5856.0
2020-05-12 10:55:00,34.74,34.79,34.7,34.76,14422.0,31.4562,31.5014,31.4199,31.4743,14422.0
2020-05-12 11:00:00,34.74,34.8,34.7,34.8,82694.0,31.4562,31.5105,31.4199,31.5105,82694.0
2020-05-12 11:05:00,34.8,34.92,34.75,34.83,32454.0,31.5105,31.6191,31.4652,31.5377,32454.0
2020-05-12 11:10:00,34.82,34.86,34.77,34.86,6940.0,31.5286,31.5648,31.4833,31.5648,6940.0
2020-05-12 11:15:00,34.87,34.9,34.85,34.88,14764.0,31.5739,31.601,31.5558,31.5829,14764.0
2020-05-12 11:20:00,34.88,35.02,34.87,34.94,29754.0,31.5829,31.7097,31.5739,31.6373,29754.0
2020-05-12 11:25:00,34.95,35.07,34.94,34.97,16320.0,31.6463,31.755,31.6373,31.6644,16320.0
2020-05-12 11:30:00,35.0,35.05,34.93,34.93,45514.0,31.6916,31.7369,31.6282,31.6282,45514.0
2020-05-12 11:35:00,34.92,34.93,34.89,34.92,47410.0,31.6191,31.6282,31.592,31.6191,47410.0
2020-05-12 11:40:00,34.93,35.02,34.9,34.99,12186.0,31.6282,31.7097,31.601,31.6825,12186.0
2020-05-12 11:45:00,34.99,34.99,34.92,34.98,13308.0,31.6825,31.6825,31.6191,31.6735,13308.0
2020-05-12 11:50:00,34.99,35.01,34.96,34.99,4854.0,31.6825,31.7006,31.6554,31.6825,4854.0
2020-05-12 11:55:00,34.98,35.06,34.97,34.99,15882.0,31.6735,31.7459,31.6644,31.6825,15882.0
2020-05-12 12:00:00,34.98,35.02,34.94,34.97,8084.0,31.6735,31.7097,31.6373,31.6644,8084.0
2020-05-12 12:05:00,34.96,34.97,34.94,34.95,10904.0,31.6554,31.6644,31.6373,31.6463,10904.0
2020-05-12 12:10:00,34.94,34.97,34.93,34.96,20766.0,31.6373,31.6644,31.6282,31.6554,20766.0
2020-05-12 12:15:00,34.96,34.98,34.91,34.94,10296.0,31.6554,31.6735,31.6101,31.6373,10296.0
2020-05-12 12:20:00,34.93,34.93,34.87,34.88,13032.0,31.6282,31.6282,31.5739,31.5829,13032.0
2020-05-12 12:25:00,34.87,34.93,34.87,34.89,7986.0,31.5739,31.6282,31.5739,31.592,7986.0
2020-05-12 12:30:00,34.9,34.98,34.89,34.96,42740.0,31.601,31.6735,31.592,31.6554,42740.0
2020-05-12 12:35:00,34.94,34.99,34.91,34.99,7276.0,31.6373,31.6825,31.6101,31.6825,7276.0
2020-05-12 12:40:00,34.97,35.04,34.94,34.99,17300.0,31.6644,31.7278,31.6373,31.6825,17300.0
2020-05-12 12:45:00,35.0,35.02,34.95,34.98,15436.0,31.6916,31.7097,31.6463,31.6735,15436.0
2020-05-12 12:50:00,34.96,34.96,34.88,34.91,16276.0,31.6554,31.6554,31.5829,31.6101,16276.0
2020-05-12 12:55:00,34.91,35.02,34.91,34.99,12348.0,31.6101,31.7097,31.6101,31.6825,12348.0
2020-05-12 13:00:00,34.99,34.99,34.93,34.97,17294.0,31.6825,31.6825,31.6282,31.6644,17294.0
2020-05-12 13:05:00,34.98,35.02,34.94,34.94,17906.0,31.6735,31.7097,31.6373,31.6373,17906.0
2020-05-12 13:10:00,34.96,34.97,34.81,34.85,5880.0,31.6554,31.6644,31.5195,31.5558,5880.0
2020-05-12 13:15:00,34.85,34.85,34.75,34.8,9304.0,31.5558,31.5558,31.4652,31.5105,9304.0
2020-05-12 13:20:00,34.77,34.83,34.76,34.77,23082.0,31.4833,31.5377,31.4743,31.4833,23082.0
2020-05-12 13:25:00,34.74,34.79,34.73,34.77,63860.0,31.4562,31.5014,31.4471,31.4833,63860.0
2020-05-12 13:30:00,34.78,34.93,34.77,34.91,13444.0,31.4924,31.6282,31.4833,31.6101,13444.0
2020-05-12 13:35:00,34.91,34.91,34.75,34.8,23850.0,31.6101,31.6101,31.4652,31.5105,23850.0
2020-05-12 13:40:00,34.81,34.85,34.79,34.8,5954.0,31.5195,31.5558,31.5014,31.5105,5954.0
2020-05-12 13:45:00,34.8,34.88,34.8,34.85,8488.0,31.5105,31.5829,31.5105,31.5558,8488.0
2020-05-12 13:50:00,34.85,34.94,34.85,34.92,4498.0,31.5558,31.6373,31.5558,31.6191,4498.0
2020-05-12 13:55:00,34.96,35.0,34.95,35.0,24914.0,31.6554,31.6916,31.6463,31.6916,24914.0
2020-05-12 14:00:00,34.98,34.98,34.81,34.81,31180.0,31.6735,31.6735,31.5195,31.5195,31180.0
2020-05-12 14:05:00,34.83,34.83,34.79,34.8,8344.0,31.5377,31.5377,31.5014,31.5105,8344.0
2020-05-12 14:10:00,34.81,34.83,34.66,34.66,35276.0,31.5195,31.5377,31.3837,31.3837,35276.0
2020-05-12 14:15:00,34.66,34.66,34.52,34.52,29398.0,31.3837,31.3837,31.257,31.257,29398.0
2020-05-12 14:20:00,34.56,34.63,34.56,34.62,7324.0,31.2932,31.3566,31.2932,31.3475,7324.0
2020-05-12 14:25:00,34.63,34.68,34.6,34.63,9320.0,31.3566,31.4018,31.3294,31.3566,9320.0
2020-05-12 14:30:00,34.66,34.76,34.63,34.75,12898.0,31.3837,31.4743,31.3566,31.4652,12898.0
2020-05-12 14:35:00,34.74,34.79,34.71,34.77,7802.0,31.4562,31.5014,31.429,31.4833,7802.0
2020-05-12 14:40:00,34.76,34.8,34.65,34.76,18284.0,31.4743,31.5105,31.3747,31.4743,18284.0
2020-05-12 14:45:00,34.77,34.82,34.69,34.74,21604.0,31.4833,31.5286,31.4109,31.4562,21604.0
2020-05-12 14:50:00,34.72,34.8,34.68,34.78,8894.0,31.438,31.5105,31.4018,31.4924,8894.0
2020-05-12 14:55:00,34.77,34.81,34.74,34.76,17152.0,31.4833,31.5195,31.4562,31.4743,17152.0
2020-05-12 15:00:00,34.74,34.81,34.68,34.77,42908.0,31.4562,31.5195,31.4018,31.4833,42908.0
2020-05-12 15:05:00,34.8,34.8,34.76,34.76,10576.0,31.5105,31.5105,31.4743,31.4743,10576.0
2020-05-12 15:10:00,34.74,34.74,34.63,34.64,22984.0,31.4562,31.4562,31.3566,31.3656,22984.0
2020-05-12 15:15:00,34.65,34.69,34.54,34.54,31002.0,31.3747,31.4109,31.2751,31.2751,31002.0
2020-05-12 15:20:00,34.57,34.59,34.43,34.43,23196.0,31.3022,31.3203,31.1755,31.1755,23196.0
2020-05-12 15:25:00,34.43,34.47,34.35,34.38,21160.0,31.1755,31.2117,31.103,31.1302,21160.0
2020-05-12 15:30:00,34.38,34.38,34.28,34.31,54834.0,31.1302,31.1302,31.0396,31.0668,54834.0
2020-05-12 15:35:00,34.3,34.3,34.16,34.16,40970.0,31.0577,31.0577,30.931,30.931,40970.0
2020-05-12 15:40:00,34.14,34.14,33.94,33.96,62394.0,30.9129,30.9129,30.7318,30.7499,62394.0
2020-05-12 15:45:00,33.96,34.12,33.95,34.03,73842.0,30.7499,30.8948,30.7408,30.8133,73842.0
2020-05-12 15:50:00,34.04,34.13,33.9,34.06,99090.0,30.8223,30.9038,30.6956,30.8404,99090.0
2020-05-12 15:55:00,34.08,34.16,33.95,33.96,134600.0,30.8585,30.931,30.7408,30.7499,134600.0
2020-05-13 09:30:00,33.72,34.1,33.59,33.97,18870.0,30.5326,30.8767,30.4149,30.7589,18870.0
2020-05-13 09:35:00,33.77,33.77,33.47,33.72,19866.0,30.5778,30.5778,30.3062,30.5326,19866.0
2020-05-13 09:40:00,33.72,33.79,33.63,33.63,41192.0,30.5326,30.596,30.4511,30.4511,41192.0
2020-05-13 09:45:00,33.59,33.8,33.49,33.8,48036.0,30.4149,30.605,30.3243,30.605,48036.0
2020-05-13 09:50:00,33.73,33.78,33.48,33.59,22686.0,30.5416,30.5869,30.3153,30.4149,22686.0
2020-05-13 09:55:00,33.6,33.74,33.49,33.6,18340.0,30.4239,30.5507,30.3243,30.4239,18340.0
2020-05-13 10:00:00,33.68,33.85,33.62,33.83,9232.0,30.4964,30.6503,30.442,30.6322,9232.0
2020-05-13 10:05:00,33.86,33.94,33.81,33.81,18566.0,30.6593,30.7318,30.6141,30.6141,18566.0
2020-05-13 10:10:00,33.83,33.83,33.72,33.72,48046.0,30.6322,30.6322,30.5326,30.5326,48046.0
2020-05-13 10:15:00,33.71,33.73,33.63,33.67,33260.0,30.5235,30.5416,30.4511,30.4873,33260.0
2020-05-13 10:20:00,33.67,33.68,33.37,33.38,37114.0,30.4873,30.4964,30.2157,30.2247,37114.0
2020-05-13 10:25:00,33.38,33.66,33.28,33.61,82190.0,30.2247,30.4782,30.1342,30.433,82190.0
2020-05-13 10:30:00,33.6,33.82,33.57,33.71,23466.0,30.4239,30.6231,30.3968,30.5235,23466.0
2020-05-13 10:35:00,33.65,33.75,33.59,33.63,15448.0,30.4692,30.5597,30.4149,30.4511,15448.0
2020-05-13 10:40:00,33.64,33.67,33.42,33.47,12704.0,30.4601,30.4873,30.2609,30.3062,12704.0
2020-05-13 10:45:00,33.44,33.44,33.33,33.41,8138.0,30.279,30.279,30.1794,30.2519,8138.0
2020-05-13 10:50:00,33.39,33.46,33.29,33.37,26632.0,30.2338,30.2972,30.1432,30.2157,26632.0
2020-05-13 10:55:00,33.34,33.34,33.18,33.24,20296.0,30.1885,30.1885,30.0436,30.0979,20296.0
2020-05-13 11:00:00,33.24,33.3,33.19,33.27,48950.0,30.0979,30.1523,30.0527,30.1251,48950.0
2020-05-13 11:05:00,33.27,33.32,33.22,33.28,22306.0,30.1251,30.1704,30.0798,30.1342,22306.0
2020-05-13 11:10:00,33.29,33.33,33.24,33.33,21558.0,30.1432,30.1794,30.0979,30.1794,21558.0
2020-05-13 11:15:00,33.35,33.4,33.19,33.24,31176.0,30.1975,30.2428,30.0527,30.0979,31176.0
2020-05-13 11:20:00,33.23,33.25,33.05,33.08,49526.0,30.0889,30.107,29.9259,29.9531,49526.0
2020-05-13 11:25:00,33.06,33.13,32.99,33.1,36804.0,29.935,29.9983,29.8716,29.9712,36804.0
2020-05-13 11:30:00,33.12,33.13,33.02,33.05,21426.0,29.9893,29.9983,29.8987,29.9259,21426.0
2020-05-13 11:35:00,33.07,33.07,32.77,32.88,55824.0,29.944,29.944,29.6724,29.772,55824.0
2020-05-13 11:40:00,32.9,32.97,32.88,32.92,14600.0,29.7901,29.8535,29.772,29.8082,14600.0
2020-05-13 11:45:00,32.94,32.94,32.8,32.83,51384.0,29.8263,29.8263,29.6995,29.7267,51384.0
2020-05-13 11:50:00,32.85,32.92,32.72,32.74,15242.0,29.7448,29.8082,29.6271,29.6452,15242.0
2020-05-13 11:55:00,32.74,32.77,32.66,32.77,42416.0,29.6452,29.6724,29.5728,29.6724,42416.0
2020-05-13 12:00:00,32.77,32.94,32.71,32.73,52944.0,29.6724,29.8263,29.618,29.6362,52944.0
2020-05-13 12:05:00,32.73,32.81,32.6,32.6,41022.0,29.6362,29.7086,29.5184,29.5184,41022.0
2020-05-13 12:10:00,32.59,32.63,32.49,32.5,19470.0,29.5094,29.5456,29.4188,29.4279,19470.0
2020-05-13 12:15:00,32.47,32.55,32.46,32.47,39620.0,29.4007,29.4732,29.3917,29.4007,39620.0
2020-05-13 12:20:00,32.49,32.55,32.44,32.49,53238.0,29.4188,29.4732,29.3736,29.4188,53238.0
2020-05-13 12:25:00,32.49,32.75,32.48,32.75,70258.0,29.4188,29.6543,29.4098,29.6543,70258.0
2020-05-13 12:30:00,32.74,32.8,32.64,32.78,29358.0,29.6452,29.6995,29.5547,29.6814,29358.0
2020-05-13 12:35:00,32.77,32.77,32.57,32.62,29216.0,29.6724,29.6724,29.4913,29.5366,29216.0
2020-05-13 12:40:00,32.6,32.63,32.51,32.57,14228.0,29.5184,29.5456,29.437,29.4913,14228.0
2020-05-13 12:45:00,32.58,32.67,32.55,32.65,29982.0,29.5003,29.5818,29.4732,29.5637,29982.0
2020-05-13 12:50:00,32.62,32.66,32.49,32.54,164916.0,29.5366,29.5728,29.4188,29.4641,164916.0
2020-05-13 12:55:00,32.6,32.62,32.48,32.52,33436.0,29.5184,29.5366,29.4098,29.446,33436.0
2020-05-13 13:00:00,32.52,32.56,32.41,32.42,48566.0,29.446,29.4822,29.3464,29.3555,48566.0
2020-05-13 13:05:00,32.4,32.51,32.29,32.51,109214.0,29.3373,29.437,29.2377,29.437,109214.0
2020-05-13 13:10:00,32.51,32.62,32.5,32.55,26274.0,29.437,29.5366,29.4279,29.4732,26274.0
2020-05-13 13:15:00,32.54,32.55,32.32,32.51,132768.0,29.4641,29.4732,29.2649,29.437,132768.0
2020-05-13 13:20:00,32.52,32.52,32.29,32.31,30702.0,29.446,29.446,29.2377,29.2559,30702.0
2020-05-13 13:25:00,32.33,32.33,32.2,32.27,34140.0,29.274,29.274,29.1563,29.2196,34140.0
2020-05-13 13:30:00,32.27,32.3,32.22,32.23,40458.0,29.2196,29.2468,29.1744,29.1834,40458.0
2020-05-13 13:35:00,32.23,32.27,32.21,32.25,20760.0,29.1834,29.2196,29.1653,29.2015,20760.0
2020-05-13 13:40:00,32.27,32.31,32.13,32.18,21600.0,29.2196,29.2559,29.0929,29.1381,21600.0
2020-05-13 13:45:00,32.16,32.23,32.15,32.21,23066.0,29.12,29.1834,29.111,29.1653,23066.0
2020-05-13 13:50:00,32.21,32.21,32.07,32.09,18126.0,29.1653,29.1653,29.0385,29.0567,18126.0
2020-05-13 13:55:00,32.1,32.15,32.09,32.12,17444.0,29.0657,29.111,29.0567,29.0838,17444.0
2020-05-13 14:00:00,32.11,32.12,31.96,32.0,19468.0,29.0748,29.0838,28.9389,28.9752,19468.0
2020-05-13 14:05:00,31.99,32.18,31.97,32.18,26646.0,28.9661,29.1381,28.948,29.1381,26646.0
2020-05-13 14:10:00,32.17,32.32,32.15,32.16,49786.0,29.1291,29.2649,29.111,29.12,49786.0
2020-05-13 14:15:00,32.16,32.35,32.16,32.29,34496.0,29.12,29.2921,29.12,29.2377,34496.0
2020-05-13 14:20:00,32.29,32.4,32.24,32.32,46308.0,29.2377,29.3373,29.1925,29.2649,46308.0
2020-05-13 14:25:00,32.32,32.4,32.3,32.32,26232.0,29.2649,29.3373,29.2468,29.2649,26232.0
2020-05-13 14:30:00,32.32,32.48,32.32,32.44,45624.0,29.2649,29.4098,29.2649,29.3736,45624.0
2020-05-13 14:35:00,32.4,32.54,32.4,32.52,45574.0,29.3373,29.4641,29.3373,29.446,45574.0
2020-05-13 14:40:00,32.51,32.54,32.44,32.44,25882.0,29.437,29.4641,29.3736,29.3736,25882.0
2020-05-13 14:45:00,32.44,32.5,32.43,32.45,23638.0,29.3736,29.4279,29.3645,29.3826,23638.0
2020-05-13 14:50:00,32.45,32.46,32.32,32.32,21264.0,29.3826,29.3917,29.2649,29.2649,21264.0
2020-05-13 14:55:00,32.31,32.31,32.15,32.16,72858.0,29.2559,29.2559,29.111,29.12,72858.0
2020-05-13 15:00:00,32.16,32.46,32.16,32.44,60418.0,29.12,29.3917,29.12,29.3736,60418.0
2020-05-13 15:05:00,32.41,32.41,32.25,32.26,11948.0,29.3464,29.3464,29.2015,29.2106,11948.0
2020-05-13 15:10:00,32.27,32.33,32.27,32.27,34532.0,29.2196,29.274,29.2196,29.2196,34532.0
2020-05-13 15:15:00,32.27,32.34,32.25,32.27,35120.0,29.2196,29.283,29.2015,29.2196,35120.0
2020-05-13 15:20:00,32.25,32.27,32.02,32.03,43728.0,29.2015,29.2196,28.9933,29.0023,43728.0
2020-05-13 15:25:00,32.03,32.11,31.98,32.06,69812.0,29.0023,29.0748,28.9571,29.0295,69812.0
2020-05-13 15:30:00,32.07,32.23,32.03,32.19,40378.0,29.0385,29.1834,29.0023,29.1472,40378.0
2020-05-13 15:35:00,32.19,32.24,32.11,32.12,51742.0,29.1472,29.1925,29.0748,29.0838,51742.0
2020-05-13 15:40:00,32.12,32.22,32.12,32.17,59176.0,29.0838,29.1744,29.0838,29.1291,59176.0
2020-05-13 15:45:00,32.17,32.2,32.06,32.16,64282.0,29.1291,29.1563,29.0295,29.12,64282.0
2020-05-13 15:50:00,32.15,32.43,32.14,32.28,137576.0,29.111,29.3645,29.1019,29.2287,137576.0
2020-05-13 15:55:00,32.29,32.41,32.22,32.38,314642.0,29.2377,29.3464,29.1744,29.3192,314642.0
2020-05-14 09:30:00,31.8,32.35,31.62,31.9,71146.0,28.7941,29.2921,28.6311,28.8846,71146.0
2020-05-14 09:35:00,32.05,32.27,31.77,31.89,84516.0,29.0204,29.2196,28.7669,28.8756,84516.0
2020-05-14 09:40:00,31.87,31.87,31.5,31.5,19978.0,28.8574,28.8574,28.5224,28.5224,19978.0
2020-05-14 09:45:00,31.57,31.71,31.47,31.48,32130.0,28.5858,28.7126,28.4953,28.5043,32130.0
2020-05-14 09:50:00,31.52,31.62,31.37,31.47,34368.0,28.5405,28.6311,28.4047,28.4953,34368.0
2020-05-14 09:55:00,31.43,31.59,31.4,31.59,38050.0,28.459,28.6039,28.4319,28.6039,38050.0
2020-05-14 10:00:00,31.52,31.59,31.3,31.41,38254.0,28.5405,28.6039,28.3413,28.4409,38254.0
2020-05-14 10:05:00,31.43,32.11,31.41,32.06,54034.0,28.459,29.0748,28.4409,29.0295,54034.0
2020-05-14 10:10:00,32.06,32.29,32.02,32.2,52974.0,29.0295,29.2377,28.9933,29.1563,52974.0
2020-05-14 10:15:00,32.22,32.49,32.16,32.45,63152.0,29.1744,29.4188,29.12,29.3826,63152.0
2020-05-14 10:20:00,32.46,32.65,32.46,32.56,73968.0,29.3917,29.5637,29.3917,29.4822,73968.0
2020-05-14 10:25:00,32.56,32.83,32.56,32.62,49310.0,29.4822,29.7267,29.4822,29.5366,49310.0
2020-05-14 10:30:00,32.63,32.93,32.63,32.83,43212.0,29.5456,29.8173,29.5456,29.7267,43212.0
2020-05-14 10:35:00,32.9,33.27,32.88,33.21,50498.0,29.7901,30.1251,29.772,30.0708,50498.0
2020-05-14 10:40:00,33.17,33.26,33.11,33.23,105796.0,30.0346,30.1161,29.9802,30.0889,105796.0
2020-05-14 10:45:00,33.24,33.38,33.21,33.36,79114.0,30.0979,30.2247,30.0708,30.2066,79114.0
2020-05-14 10:50:00,33.4,33.77,33.4,33.7,73040.0,30.2428,30.5778,30.2428,30.5145,73040.0
2020-05-14 10:55:00,33.63,33.67,33.45,33.52,27746.0,30.4511,30.4873,30.2881,30.3515,27746.0
2020-05-14 11:00:00,33.51,33.63,33.49,33.58,29150.0,30.3424,30.4511,30.3243,30.4058,29150.0
2020-05-14 11:05:00,33.58,33.74,33.51,33.55,32788.0,30.4058,30.5507,30.3424,30.3786,32788.0
2020-05-14 11:10:00,33.57,33.6,33.49,33.49,23382.0,30.3968,30.4239,30.3243,30.3243,23382.0
2020-05-14 11:15:00,33.49,33.68,33.49,33.55,20430.0,30.3243,30.4964,30.3243,30.3786,20430.0
2020-05-14 11:20:00,33.55,33.55,33.18,33.18,38034.0,30.3786,30.3786,30.0436,30.0436,38034.0
2020-05-14 11:25:00,33.18,33.22,32.95,33.04,20460.0,30.0436,30.0798,29.8354,29.9169,20460.0
2020-05-14 11:30:00,33.04,33.13,32.72,32.88,57646.0,29.9169,29.9983,29.6271,29.772,57646.0
2020-05-14 11:35:00,32.88,33.04,32.62,32.63,65852.0,29.772,29.9169,29.5366,29.5456,65852.0
2020-05-14 11:40:00,32.68,32.71,32.59,32.63,22598.0,29.5909,29.618,29.5094,29.5456,22598.0
2020-05-14 11:45:00,32.63,32.74,32.57,32.65,17866.0,29.5456,29.6452,29.4913,29.5637,17866.0
2020-05-14 11:50:00,32.63,32.84,32.62,32.82,12672.0,29.5456,29.7358,29.5366,29.7176,12672.0
2020-05-14 11:55:00,32.81,32.82,32.63,32.63,16400.0,29.7086,29.7176,29.5456,29.5456,16400.0
2020-05-14 12:00:00,32.64,32.77,32.63,32.73,17130.0,29.5547,29.6724,29.5456,29.6362,17130.0
2020-05-14 12:05:00,32.74,32.75,32.66,32.7,14428.0,29.6452,29.6543,29.5728,29.609,14428.0
2020-05-14 12:10:00,32.73,32.85,32.67,32.83,16494.0,29.6362,29.7448,29.5818,29.7267,16494.0
2020-05-14 12:15:00,32.87,32.91,32.85,32.88,23130.0,29.7629,29.7991,29.7448,29.772,23130.0
2020-05-14 12:20:00,32.88,33.02,32.85,32.98,25028.0,29.772,29.8987,29.7448,29.8625,25028.0
2020-05-14 12:25:00,32.97,32.97,32.83,32.88,15206.0,29.8535,29.8535,29.7267,29.772,15206.0
2020-05-14 12:30:00,32.92,32.94,32.87,32.89,9810.0,29.8082,29.8263,29.7629,29.781,9810.0
2020-05-14 12:35:00,32.91,32.97,32.88,32.91,12644.0,29.7991,29.8535,29.772,29.7991,12644.0
2020-05-14 12:40:00,32.9,32.9,32.83,32.83,17566.0,29.7901,29.7901,29.7267,29.7267,17566.0
2020-05-14 12:45:00,32.82,32.83,32.67,32.7,28860.0,29.7176,29.7267,29.5818,29.609,28860.0
2020-05-14 12:50:00,32.7,32.94,32.7,32.94,49692.0,29.609,29.8263,29.609,29.8263,49692.0
2020-05-14 12:55:00,32.93,33.02,32.93,32.97,16424.0,29.8173,29.8987,29.8173,29.8535,16424.0
2020-05-14 13:00:00,32.98,32.99,32.79,32.79,42520.0,29.8625,29.8716,29.6905,29.6905,42520.0
2020-05-14 13:05:00,32.77,32.79,32.73,32.74,13826.0,29.6724,29.6905,29.6362,29.6452,13826.0
2020-05-14 13:10:00,32.74,32.81,32.69,32.73,25072.0,29.6452,29.7086,29.5999,29.6362,25072.0
2020-05-14 13:15:00,32.74,32.77,32.71,32.75,16822.0,29.6452,29.6724,29.618,29.6543,16822.0
2020-05-14 13:20:00,32.76,32.84,32.76,32.81,21562.0,29.6633,29.7358,29.6633,29.7086,21562.0
2020-05-14 13:25:00,32.82,32.91,32.82,32.85,17636.0,29.7176,29.7991,29.7176,29.7448,17636.0
2020-05-14 13:30:00,32.85,32.98,32.8,32.81,15490.0,29.7448,29.8625,29.6995,29.7086,15490.0
2020-05-14 13:35:00,32.79,32.8,32.72,32.72,29870.0,29.6905,29.6995,29.6271,29.6271,29870.0
2020-05-14 13:40:00,32.71,32.77,32.6,32.63,35844.0,29.618,29.6724,29.5184,29.5456,35844.0
2020-05-14 13:45:00,32.61,32.67,32.59,32.6,22894.0,29.5275,29.5818,29.5094,29.5184,22894.0
2020-05-14 13:50:00,32.6,32.63,32.52,32.6,19482.0,29.5184,29.5456,29.446,29.5184,19482.0
2020-05-14 13:55:00,32.6,32.61,32.46,32.47,14400.0,29.5184,29.5275,29.3917,29.4007,14400.0
2020-05-14 14:00:00,32.47,32.49,32.27,32.27,54150.0,29.4007,29.4188,29.2196,29.2196,54150.0
2020-05-14 14:05:00,32.26,32.31,32.19,32.3,27418.0,29.2106,29.2559,29.1472,29.2468,27418.0
2020-05-14 14:10:00,32.3,32.33,32.26,32.29,19156.0,29.2468,29.274,29.2106,29.2377,19156.0
2020-05-14 14:15:00,32.28,32.32,32.23,32.28,29584.0,29.2287,29.2649,29.1834,29.2287,29584.0
2020-05-14 14:20:00,32.29,32.38,32.29,32.38,21410.0,29.2377,29.3192,29.2377,29.3192,21410.0
2020-05-14 14:25:00,32.38,32.39,32.34,32.35,18930.0,29.3192,29.3283,29.283,29.2921,18930.0
2020-05-14 14:30:00,32.38,32.4,32.25,32.27,28884.0,29.3192,29.3373,29.2015,29.2196,28884.0
2020-05-14 14:35:00,32.27,32.38,32.25,32.32,26060.0,29.2196,29.3192,29.2015,29.2649,26060.0
2020-05-14 14:40:00,32.33,32.38,32.27,32.31,33054.0,29.274,29.3192,29.2196,29.2559,33054.0
2020-05-14 14:45:00,32.31,32.34,32.27,32.34,32402.0,29.2559,29.283,29.2196,29.283,32402.0
2020-05-14 14:50:00,32.33,32.44,32.27,32.42,41198.0,29.274,29.3736,29.2196,29.3555,41198.0
2020-05-14 14:55:00,32.43,32.49,32.38,32.44,54638.0,29.3645,29.4188,29.3192,29.3736,54638.0
2020-05-14 15:00:00,32.44,32.57,32.42,32.5,36406.0,29.3736,29.4913,29.3555,29.4279,36406.0
2020-05-14 15:05:00,32.49,32.62,32.48,32.6,34070.0,29.4188,29.5366,29.4098,29.5184,34070.0
2020-05-14 15:10:00,32.6,32.6,32.5,32.51,29680.0,29.5184,29.5184,29.4279,29.437,29680.0
2020-05-14 15:15:00,32.52,32.6,32.48,32.48,26002.0,29.446,29.5184,29.4098,29.4098,26002.0
2020-05-14 15:20:00,32.48,32.62,32.46,32.58,45468.0,29.4098,29.5366,29.3917,29.5003,45468.0
2020-05-14 15:25:00,32.57,32.61,32.52,32.57,64264.0,29.4913,29.5275,29.446,29.4913,64264.0
2020-05-14 15:30:00,32.58,32.6,32.48,32.48,44848.0,29.5003,29.5184,29.4098,29.4098,44848.0
2020-05-14 15:35:00,32.47,32.48,32.34,32.41,48874.0,29.4007,29.4098,29.283,29.3464,48874.0
2020-05-14 15:40:00,32.41,32.46,32.36,32.45,77550.0,29.3464,29.3917,29.3011,29.3826,77550.0
2020-05-14 15:45:00,32.45,32.56,32.45,32.51,106108.0,29.3826,29.4822,29.3826,29.437,106108.0
2020-05-14 15:50:00,32.57,32.74,32.56,32.63,148836.0,29.4913,29.6452,29.4822,29.5456,148836.0
2020-05-14 15:55:00,32.63,32.66,32.53,32.58,283570.0,29.5456,29.5728,29.4551,29.5003,283570.0
2020-05-15 09:30:00,32.27,32.88,32.27,32.32,34194.0,29.2196,29.772,29.2196,29.2649,34194.0
2020-05-15 09:35:00,32.31,32.7,32.3,32.56,15100.0,29.2559,29.609,29.2468,29.4822,15100.0
2020-05-15 09:40:00,32.57,32.73,32.44,32.69,17632.0,29.4913,29.6362,29.3736,29.5999,17632.0
2020-05-15 09:45:00,32.65,32.83,32.61,32.8,18760.0,29.5637,29.7267,29.5275,29.6995,18760.0
2020-05-15 09:50:00,32.8,32.9,32.76,32.87,8314.0,29.6995,29.7901,29.6633,29.7629,8314.0
2020-05-15 09:55:00,33.0,33.0,32.85,32.96,18090.0,29.8806,29.8806,29.7448,29.8444,18090.0
2020-05-15 10:00:00,32.93,32.93,32.52,32.53,20898.0,29.8173,29.8173,29.446,29.4551,20898.0
2020-05-15 10:05:00,32.56,32.91,32.56,32.91,9946.0,29.4822,29.7991,29.4822,29.7991,9946.0
2020-05-15 10:10:00,32.9,33.06,32.9,32.98,41186.0,29.7901,29.935,29.7901,29.8625,41186.0
2020-05-15 10:15:00,32.98,33.09,32.97,32.98,32620.0,29.8625,29.9621,29.8535,29.8625,32620.0
2020-05-15 10:20:00,33.01,33.08,32.94,32.94,15370.0,29.8897,29.9531,29.8263,29.8263,15370.0
2020-05-15 10:25:00,33.0,33.13,32.98,33.12,35212.0,29.8806,29.9983,29.8625,29.9893,35212.0
2020-05-15 10:30:00,33.11,33.24,33.09,33.15,21862.0,29.9802,30.0979,29.9621,30.0165,21862.0
2020-05-15 10:35:00,33.02,33.32,32.94,33.24,120396.0,29.8987,30.1704,29.8263,30.0979,120396.0
2020-05-15 10:40:00,33.23,33.38,33.21,33.31,19878.0,30.0889,30.2247,30.0708,30.1613,19878.0
2020-05-15 10:45:00,33.3,33.35,33.29,33.33,8824.0,30.1523,30.1975,30.1432,30.1794,8824.0
2020-05-15 10:50:00,33.34,33.34,33.1,33.11,21860.0,30.1885,30.1885,29.9712,29.9802,21860.0
2020-05-15 10:55:00,33.11,33.25,33.08,33.21,7588.0,29.9802,30.107,29.9531,30.0708,7588.0
2020-05-15 11:00:00,33.21,33.21,33.02,33.08,37808.0,30.0708,30.0708,29.8987,29.9531,37808.0
2020-05-15 11:05:00,33.09,33.22,33.06,33.22,23218.0,29.9621,30.0798,29.935,30.0798,23218.0
2020-05-15 11:10:00,33.21,33.32,33.17,33.32,10856.0,30.0708,30.1704,30.0346,30.1704,10856.0
2020-05-15 11:15:00,33.27,33.38,33.17,33.24,48314.0,30.1251,30.2247,30.0346,30.0979,48314.0
2020-05-15 11:20:00,33.23,33.49,33.21,33.42,27352.0,30.0889,30.3243,30.0708,30.2609,27352.0
2020-05-15 11:25:00,33.41,33.54,33.38,33.49,74898.0,30.2519,30.3696,30.2247,30.3243,74898.0
2020-05-15 11:30:00,33.46,33.53,33.31,33.38,143372.0,30.2972,30.3605,30.1613,30.2247,143372.0
2020-05-15 11:35:00,33.35,33.46,33.29,33.39,27684.0,30.1975,30.2972,30.1432,30.2338,27684.0
2020-05-15 11:40:00,33.4,33.43,33.32,33.43,29264.0,30.2428,30.27,30.1704,30.27,29264.0
2020-05-15 11:45:00,33.41,33.5,33.37,33.43,14824.0,30.2519,30.3334,30.2157,30.27,14824.0
2020-05-15 11:50:00,33.45,33.53,33.33,33.35,53408.0,30.2881,30.3605,30.1794,30.1975,53408.0
2020-05-15 11:55:00,33.35,33.44,33.33,33.44,20712.0,30.1975,30.279,30.1794,30.279,20712.0
2020-05-15 12:00:00,33.43,33.51,33.4,33.45,46212.0,30.27,30.3424,30.2428,30.2881,46212.0
2020-05-15 12:05:00,33.45,33.51,33.43,33.48,32724.0,30.2881,30.3424,30.27,30.3153,32724.0
2020-05-15 12:10:00,33.47,33.47,33.41,33.42,29846.0,30.3062,30.3062,30.2519,30.2609,29846.0
2020-05-15 12:15:00,33.41,33.45,33.37,33.45,51534.0,30.2519,30.2881,30.2157,30.2881,51534.0
2020-05-15 12:20:00,33.45,33.51,33.4,33.47,45840.0,30.2881,30.3424,30.2428,30.3062,45840.0
2020-05-15 12:25:00,33.48,33.49,33.4,33.43,17028.0,30.3153,30.3243,30.2428,30.27,17028.0
2020-05-15 12:30:00,33.43,33.51,33.4,33.49,11800.0,30.27,30.3424,30.2428,30.3243,11800.0
2020-05-15 12:35:00,33.52,33.52,33.45,33.46,34376.0,30.3515,30.3515,30.2881,30.2972,34376.0
2020-05-15 12:40:00,33.46,33.52,33.42,33.42,47992.0,30.2972,30.3515,30.2609,30.2609,47992.0
2020-05-15 12:45:00,33.42,33.43,33.35,33.41,11200.0,30.2609,30.27,30.1975,30.2519,11200.0
2020-05-15 12:50:00,33.39,33.48,33.38,33.43,11480.0,30.2338,30.3153,30.2247,30.27,11480.0
2020-05-15 12:55:00,33.45,33.49,33.4,33.47,13860.0,30.2881,30.3243,30.2428,30.3062,13860.0
2020-05-15 13:00:00,33.49,33.64,33.46,33.58,42302.0,30.3243,30.4601,30.2972,30.4058,42302.0
2020-05-15 13:05:00,33.59,33.62,33.57,33.6,12380.0,30.4149,30.442,30.3968,30.4239,12380.0
2020-05-15 13:10:00,33.61,33.85,33.61,33.84,67592.0,30.433,30.6503,30.433,30.6412,67592.0
2020-05-15 13:15:00,33.84,33.84,33.73,33.77,19508.0,30.6412,30.6412,30.5416,30.5778,19508.0
2020-05-15 13:20:00,33.77,33.8,33.73,33.76,14474.0,30.5778,30.605,30.5416,30.5688,14474.0
2020-05-15 13:25:00,33.81,33.84,33.71,33.75,22002.0,30.6141,30.6412,30.5235,30.5597,22002.0
2020-05-15 13:30:00,33.73,33.74,33.65,33.72,23800.0,30.5416,30.5507,30.4692,30.5326,23800.0
2020-05-15 13:35:00,33.71,33.81,33.65,33.78,43198.0,30.5235,30.6141,30.4692,30.5869,43198.0
2020-05-15 13:40:00,33.79,33.83,33.76,33.83,40096.0,30.596,30.6322,30.5688,30.6322,40096.0
2020-05-15 13:45:00,33.84,33.91,33.77,33.83,113546.0,30.6412,30.7046,30.5778,30.6322,113546.0
2020-05-15 13:50:00,33.83,33.97,33.8,33.95,26626.0,30.6322,30.7589,30.605,30.7408,26626.0
2020-05-15 13:55:00,33.97,34.07,33.95,34.06,24818.0,30.7589,30.8495,30.7408,30.8404,24818.0
2020-05-15 14:00:00,34.12,34.18,34.06,34.16,39154.0,30.8948,30.9491,30.8404,30.931,39154.0
2020-05-15 14:05:00,34.14,34.19,34.05,34.15,53938.0,30.9129,30.9581,30.8314,30.9219,53938.0
2020-05-15 14:10:00,34.15,34.18,34.08,34.12,78874.0,30.9219,30.9491,30.8585,30.8948,78874.0
2020-05-15 14:15:00,34.13,34.2,34.07,34.18,74768.0,30.9038,30.9672,30.8495,30.9491,74768.0
2020-05-15 14:20:00,34.19,34.27,34.18,34.25,94206.0,30.9581,31.0306,30.9491,31.0125,94206.0
2020-05-15 14:25:00,34.24,34.3,34.21,34.26,34996.0,31.0034,31.0577,30.9763,31.0215,34996.0
2020-05-15 14:30:00,34.26,34.27,34.21,34.24,47916.0,31.0215,31.0306,30.9763,31.0034,47916.0
2020-05-15 14:35:00,34.24,34.27,34.14,34.17,64954.0,31.0034,31.0306,30.9129,30.94,64954.0
2020-05-15 14:40:00,34.21,34.31,34.21,34.3,39930.0,30.9763,31.0668,30.9763,31.0577,39930.0
2020-05-15 14:45:00,34.32,34.34,34.18,34.18,84502.0,31.0759,31.094,30.9491,30.9491,84502.0
2020-05-15 14:50:00,34.19,34.29,34.19,34.26,60174.0,30.9581,31.0487,30.9581,31.0215,60174.0
2020-05-15 14:55:00,34.26,34.27,34.12,34.14,64924.0,31.0215,31.0306,30.8948,30.9129,64924.0
2020-05-15 15:00:00,34.15,34.23,34.13,34.16,74412.0,30.9219,30.9944,30.9038,30.931,74412.0
2020-05-15 15:05:00,34.15,34.19,34.12,34.13,28928.0,30.9219,30.9581,30.8948,30.9038,28928.0
2020-05-15 15:10:00,34.12,34.18,34.09,34.18,29170.0,30.8948,30.9491,30.8676,30.9491,29170.0
2020-05-15 15:15:00,34.17,34.2,34.14,34.17,29928.0,30.94,30.9672,30.9129,30.94,29928.0
2020-05-15 15:20:00,34.17,34.18,34.01,34.01,38500.0,30.94,30.9491,30.7952,30.7952,38500.0
2020-05-15 15:25:00,34.0,34.02,33.9,33.94,37398.0,30.7861,30.8042,30.6956,30.7318,37398.0
2020-05-15 15:30:00,33.94,33.95,33.7,33.73,92238.0,30.7318,30.7408,30.5145,30.5416,92238.0
2020-05-15 15:35:00,33.73,33.74,33.42,33.46,56326.0,30.5416,30.5507,30.2609,30.2972,56326.0
2020-05-15 15:40:00,33.45,33.47,33.27,33.31,83854.0,30.2881,30.3062,30.1251,30.1613,83854.0
2020-05-15 15:45:00,33.31,33.38,33.27,33.3,96870.0,30.1613,30.2247,30.1251,30.1523,96870.0
2020-05-15 15:50:00,33.24,33.35,33.13,33.24,210974.0,30.0979,30.1975,29.9983,30.0979,210974.0
2020-05-15 15:55:00,33.23,33.32,33.2,33.26,262132.0,30.0889,30.1704,30.0617,30.1161,262132.0
2020-05-18 09:30:00,34.86,35.29,34.58,34.84,122252.0,31.5648,31.9542,31.3113,31.5467,122252.0
2020-05-18 09:35:00,34.92,35.01,34.74,34.87,91666.0,31.6191,31.7006,31.4562,31.5739,91666.0
2020-05-18 09:40:00,34.86,35.21,34.84,35.08,72160.0,31.5648,31.8817,31.5467,31.764,72160.0
2020-05-18 09:45:00,35.09,35.25,35.07,35.13,137488.0,31.7731,31.9179,31.755,31.8093,137488.0
2020-05-18 09:50:00,35.12,35.25,34.98,34.98,44016.0,31.8002,31.9179,31.6735,31.6735,44016.0
2020-05-18 09:55:00,35.0,35.25,34.92,35.13,71874.0,31.6916,31.9179,31.6191,31.8093,71874.0
2020-05-18 10:00:00,35.16,35.23,35.03,35.2,40802.0,31.8365,31.8998,31.7187,31.8727,40802.0
2020-05-18 10:05:00,35.19,35.2,35.07,35.09,28766.0,31.8636,31.8727,31.755,31.7731,28766.0
2020-05-18 10:10:00,35.09,35.13,34.92,34.94,29394.0,31.7731,31.8093,31.6191,31.6373,29394.0
2020-05-18 10:15:00,34.97,35.08,34.93,35.06,23786.0,31.6644,31.764,31.6282,31.7459,23786.0
2020-05-18 10:20:00,35.06,35.17,35.02,35.11,30354.0,31.7459,31.8455,31.7097,31.7912,30354.0
2020-05-18 10:25:00,35.12,35.25,35.09,35.21,65846.0,31.8002,31.9179,31.7731,31.8817,65846.0
2020-05-18 10:30:00,35.21,35.37,35.12,35.37,119446.0,31.8817,32.0266,31.8002,32.0266,119446.0
2020-05-18 10:35:00,35.38,35.54,35.36,35.52,30568.0,32.0357,32.1805,32.0176,32.1624,30568.0
2020-05-18 10:40:00,35.51,35.54,35.45,35.49,25992.0,32.1534,32.1805,32.099,32.1353,25992.0
2020-05-18 10:45:00,35.49,35.56,35.42,35.56,51232.0,32.1353,32.1986,32.0719,32.1986,51232.0
2020-05-18 10:50:00,35.53,35.58,35.49,35.49,21458.0,32.1715,32.2168,32.1353,32.1353,21458.0
2020-05-18 10:55:00,35.49,35.49,35.39,35.39,16112.0,32.1353,32.1353,32.0447,32.0447,16112.0
2020-05-18 11:00:00,35.42,35.51,35.41,35.51,19206.0,32.0719,32.1534,32.0628,32.1534,19206.0
2020-05-18 11:05:00,35.5,35.54,35.43,35.53,45082.0,32.1443,32.1805,32.0809,32.1715,45082.0
2020-05-18 11:10:00,35.55,35.6,35.49,35.57,20802.0,32.1896,32.2349,32.1353,32.2077,20802.0
2020-05-18 11:15:00,35.59,35.76,35.55,35.76,16396.0,32.2258,32.3797,32.1896,32.3797,16396.0
2020-05-18 11:20:00,35.76,35.89,35.75,35.82,50524.0,32.3797,32.4975,32.3707,32.4341,50524.0
2020-05-18 11:25:00,35.82,35.85,35.77,35.85,23354.0,32.4341,32.4612,32.3888,32.4612,23354.0
2020-05-18 11:30:00,35.83,35.87,35.73,35.75,67002.0,32.4431,32.4793,32.3526,32.3707,67002.0
2020-05-18 11:35:00,35.77,35.81,35.7,35.79,30816.0,32.3888,32.425,32.3254,32.4069,30816.0
2020-05-18 11:40:00,35.8,35.85,35.74,35.79,23956.0,32.416,32.4612,32.3616,32.4069,23956.0
2020-05-18 11:45:00,35.74,35.77,35.63,35.69,9994.0,32.3616,32.3888,32.262,32.3164,9994.0
2020-05-18 11:50:00,35.7,35.7,35.63,35.69,8260.0,32.3254,32.3254,32.262,32.3164,8260.0
2020-05-18 11:55:00,35.65,35.72,35.65,35.69,13078.0,32.2801,32.3435,32.2801,32.3164,13078.0
2020-05-18 12:00:00,35.69,35.83,35.68,35.72,41390.0,32.3164,32.4431,32.3073,32.3435,41390.0
2020-05-18 12:05:00,35.73,35.73,35.66,35.72,27014.0,32.3526,32.3526,32.2892,32.3435,27014.0
2020-05-18 12:10:00,35.68,35.71,35.63,35.63,14366.0,32.3073,32.3345,32.262,32.262,14366.0
2020-05-18 12:15:00,35.63,35.63,35.42,35.44,19100.0,32.262,32.262,32.0719,32.09,19100.0
2020-05-18 12:20:00,35.43,35.43,35.22,35.3,91272.0,32.0809,32.0809,31.8908,31.9632,91272.0
2020-05-18 12:25:00,35.29,35.5,35.26,35.41,27244.0,31.9542,32.1443,31.927,32.0628,27244.0
2020-05-18 12:30:00,35.39,35.48,35.36,35.38,22506.0,32.0447,32.1262,32.0176,32.0357,22506.0
2020-05-18 12:35:00,35.38,35.41,35.33,35.4,41306.0,32.0357,32.0628,31.9904,32.0538,41306.0
2020-05-18 12:40:00,35.42,35.43,35.33,35.41,23600.0,32.0719,32.0809,31.9904,32.0628,23600.0
2020-05-18 12:45:00,35.4,35.4,35.33,35.36,12758.0,32.0538,32.0538,31.9904,32.0176,12758.0
2020-05-18 12:50:00,35.38,35.4,35.3,35.35,28716.0,32.0357,32.0538,31.9632,32.0085,28716.0
2020-05-18 12:55:00,35.35,35.47,35.35,35.43,17082.0,32.0085,32.1172,32.0085,32.0809,17082.0
2020-05-18 13:00:00,35.44,35.51,35.42,35.5,8600.0,32.09,32.1534,32.0719,32.1443,8600.0
2020-05-18 13:05:00,35.49,35.55,35.47,35.48,6170.0,32.1353,32.1896,32.1172,32.1262,6170.0
2020-05-18 13:10:00,35.49,35.54,35.49,35.5,7200.0,32.1353,32.1805,32.1353,32.1443,7200.0
2020-05-18 13:15:00,35.49,35.49,35.42,35.48,8482.0,32.1353,32.1353,32.0719,32.1262,8482.0
2020-05-18 13:20:00,35.47,35.47,35.34,35.36,15012.0,32.1172,32.1172,31.9994,32.0176,15012.0
2020-05-18 13:25:00,35.39,35.39,35.29,35.33,17958.0,32.0447,32.0447,31.9542,31.9904,17958.0
2020-05-18 13:30:00,35.34,35.41,35.25,35.3,19656.0,31.9994,32.0628,31.9179,31.9632,19656.0
2020-05-18 13:35:00,35.29,35.38,35.29,35.34,20242.0,31.9542,32.0357,31.9542,31.9994,20242.0
2020-05-18 13:40:00,35.34,35.34,35.24,35.3,37910.0,31.9994,31.9994,31.9089,31.9632,37910.0
2020-05-18 13:45:00,35.31,35.43,35.3,35.37,19634.0,31.9723,32.0809,31.9632,32.0266,19634.0
2020-05-18 13:50:00,35.37,35.38,35.3,35.33,11590.0,32.0266,32.0357,31.9632,31.9904,11590.0
2020-05-18 13:55:00,35.32,35.32,35.26,35.29,11884.0,31.9813,31.9813,31.927,31.9542,11884.0
2020-05-18 14:00:00,35.27,35.28,35.2,35.24,8490.0,31.9361,31.9451,31.8727,31.9089,8490.0
2020-05-18 14:05:00,35.24,35.24,35.1,35.13,16214.0,31.9089,31.9089,31.7821,31.8093,16214.0
2020-05-18 14:10:00,35.13,35.14,35.02,35.07,35236.0,31.8093,31.8183,31.7097,31.755,35236.0
2020-05-18 14:15:00,35.05,35.05,34.92,34.93,15192.0,31.7369,31.7369,31.6191,31.6282,15192.0
2020-05-18 14:20:00,34.92,34.95,34.83,34.85,14412.0,31.6191,31.6463,31.5377,31.5558,14412.0
2020-05-18 14:25:00,34.87,34.97,34.87,34.96,12540.0,31.5739,31.6644,31.5739,31.6554,12540.0
2020-05-18 14:30:00,34.95,35.07,34.95,35.02,15040.0,31.6463,31.755,31.6463,31.7097,15040.0
2020-05-18 14:35:00,35.02,35.02,34.88,34.92,12742.0,31.7097,31.7097,31.5829,31.6191,12742.0
2020-05-18 14:40:00,34.94,34.95,34.89,34.92,12016.0,31.6373,31.6463,31.592,31.6191,12016.0
2020-05-18 14:45:00,34.91,34.91,34.79,34.81,24388.0,31.6101,31.6101,31.5014,31.5195,24388.0
2020-05-18 14:50:00,34.78,34.82,34.71,34.79,26090.0,31.4924,31.5286,31.429,31.5014,26090.0
2020-05-18 14:55:00,34.79,34.85,34.74,34.79,36928.0,31.5014,31.5558,31.4562,31.5014,36928.0
2020-05-18 15:00:00,34.8,34.85,34.74,34.77,21308.0,31.5105,31.5558,31.4562,31.4833,21308.0
2020-05-18 15:05:00,34.76,34.91,34.76,34.88,30786.0,31.4743,31.6101,31.4743,31.5829,30786.0
2020-05-18 15:10:00,34.87,34.99,34.86,34.97,39552.0,31.5739,31.6825,31.5648,31.6644,39552.0
2020-05-18 15:15:00,34.97,34.97,34.88,34.94,22356.0,31.6644,31.6644,31.5829,31.6373,22356.0
2020-05-18 15:20:00,34.95,35.01,34.94,34.99,21900.0,31.6463,31.7006,31.6373,31.6825,21900.0
2020-05-18 15:25:00,35.0,35.07,34.98,35.04,21680.0,31.6916,31.755,31.6735,31.7278,21680.0
2020-05-18 15:30:00,35.05,35.22,35.02,35.19,57820.0,31.7369,31.8908,31.7097,31.8636,57820.0
2020-05-18 15:35:00,35.2,35.29,35.19,35.2,32104.0,31.8727,31.9542,31.8636,31.8727,32104.0
2020-05-18 15:40:00,35.21,35.38,35.21,35.34,68974.0,31.8817,32.0357,31.8817,31.9994,68974.0
2020-05-18 15:45:00,35.33,35.42,35.31,35.4,49904.0,31.9904,32.0719,31.9723,32.0538,49904.0
2020-05-18 15:50:00,35.29,35.38,35.18,35.21,92852.0,31.9542,32.0357,31.8546,31.8817,92852.0
2020-05-18 15:55:00,35.22,35.23,35.09,35.15,126886.0,31.8908,31.8998,31.7731,31.8274,126886.0
2020-05-19 09:30:00,35.1,35.19,34.95,34.99,56402.0,31.7821,31.8636,31.6463,31.6825,56402.0
2020-05-19 09:35:00,34.99,35.12,34.82,34.94,25904.0,31.6825,31.8002,31.5286,31.6373,25904.0
2020-05-19 09:40:00,34.9,34.95,34.83,34.87,39090.0,31.601,31.6463,31.5377,31.5739,39090.0
2020-05-19 09:45:00,34.86,34.87,34.6,34.66,19616.0,31.5648,31.5739,31.3294,31.3837,19616.0
2020-05-19 09:50:00,34.63,34.7,34.57,34.7,41406.0,31.3566,31.4199,31.3022,31.4199,41406.0
2020-05-19 09:55:00,34.77,34.87,34.7,34.87,25778.0,31.4833,31.5739,31.4199,31.5739,25778.0
2020-05-19 10:00:00,34.84,34.92,34.68,34.88,9884.0,31.5467,31.6191,31.4018,31.5829,9884.0
2020-05-19 10:05:00,34.88,34.94,34.8,34.92,21594.0,31.5829,31.6373,31.5105,31.6191,21594.0
2020-05-19 10:10:00,34.92,34.92,34.8,34.81,59208.0,31.6191,31.6191,31.5105,31.5195,59208.0
2020-05-19 10:15:00,34.78,34.81,34.58,34.6,16518.0,31.4924,31.5195,31.3113,31.3294,16518.0
2020-05-19 10:20:00,34.64,34.7,34.55,34.58,16300.0,31.3656,31.4199,31.2841,31.3113,16300.0
2020-05-19 10:25:00,34.6,34.66,34.46,34.46,21012.0,31.3294,31.3837,31.2026,31.2026,21012.0
2020-05-19 10:30:00,34.45,34.5,34.39,34.42,40522.0,31.1936,31.2388,31.1392,31.1664,40522.0
2020-05-19 10:35:00,34.44,34.49,34.41,34.44,28530.0,31.1845,31.2298,31.1574,31.1845,28530.0
2020-05-19 10:40:00,34.4,34.4,34.25,34.32,22660.0,31.1483,31.1483,31.0125,31.0759,22660.0
2020-05-19 10:45:00,34.32,34.5,34.32,34.5,26776.0,31.0759,31.2388,31.0759,31.2388,26776.0
2020-05-19 10:50:00,34.5,34.57,34.48,34.55,33782.0,31.2388,31.3022,31.2207,31.2841,33782.0
2020-05-19 10:55:00,34.58,34.58,34.47,34.49,13956.0,31.3113,31.3113,31.2117,31.2298,13956.0
2020-05-19 11:00:00,34.55,34.67,34.55,34.62,54754.0,31.2841,31.3928,31.2841,31.3475,54754.0
2020-05-19 11:05:00,34.63,34.68,34.61,34.65,13314.0,31.3566,31.4018,31.3384,31.3747,13314.0
2020-05-19 11:10:00,34.65,34.66,34.52,34.53,11720.0,31.3747,31.3837,31.257,31.266,11720.0
2020-05-19 11:15:00,34.57,34.6,34.51,34.53,34318.0,31.3022,31.3294,31.2479,31.266,34318.0
2020-05-19 11:20:00,34.52,34.59,34.49,34.54,152690.0,31.257,31.3203,31.2298,31.2751,152690.0
2020-05-19 11:25:00,34.54,34.56,34.47,34.53,55354.0,31.2751,31.2932,31.2117,31.266,55354.0
2020-05-19 11:30:00,34.54,34.58,34.43,34.48,48918.0,31.2751,31.3113,31.1755,31.2207,48918.0
2020-05-19 11:35:00,34.47,34.51,34.42,34.45,10810.0,31.2117,31.2479,31.1664,31.1936,10810.0
2020-05-19 11:40:00,34.46,34.53,34.42,34.45,7414.0,31.2026,31.266,31.1664,31.1936,7414.0
2020-05-19 11:45:00,34.43,34.49,34.42,34.45,4404.0,31.1755,31.2298,31.1664,31.1936,4404.0
2020-05-19 11:50:00,34.42,34.42,34.35,34.41,8918.0,31.1664,31.1664,31.103,31.1574,8918.0
2020-05-19 11:55:00,34.43,34.49,34.38,34.49,17872.0,31.1755,31.2298,31.1302,31.2298,17872.0
2020-05-19 12:00:00,34.49,34.5,34.42,34.44,7952.0,31.2298,31.2388,31.1664,31.1845,7952.0
2020-05-19 12:05:00,34.46,34.59,34.46,34.59,15290.0,31.2026,31.3203,31.2026,31.3203,15290.0
2020-05-19 12:10:00,34.6,34.63,34.56,34.63,50084.0,31.3294,31.3566,31.2932,31.3566,50084.0
2020-05-19 12:15:00,34.62,34.63,34.51,34.59,84442.0,31.3475,31.3566,31.2479,31.3203,84442.0
2020-05-19 12:20:00,34.59,34.65,34.56,34.6,14430.0,31.3203,31.3747,31.2932,31.3294,14430.0
2020-05-19 12:25:00,34.59,34.59,34.51,34.53,13990.0,31.3203,31.3203,31.2479,31.266,13990.0
2020-05-19 12:30:00,34.55,34.58,34.47,34.49,21162.0,31.2841,31.3113,31.2117,31.2298,21162.0
2020-05-19 12:35:00,34.51,34.55,34.43,34.43,7390.0,31.2479,31.2841,31.1755,31.1755,7390.0
2020-05-19 12:40:00,34.44,34.49,34.44,34.48,5886.0,31.1845,31.2298,31.1845,31.2207,5886.0
2020-05-19 12:45:00,34.48,34.54,34.47,34.51,12960.0,31.2207,31.2751,31.2117,31.2479,12960.0
2020-05-19 12:50:00,34.52,34.57,34.48,34.51,11772.0,31.257,31.3022,31.2207,31.2479,11772.0
2020-05-19 12:55:00,34.51,34.59,34.51,34.59,7724.0,31.2479,31.3203,31.2479,31.3203,7724.0
2020-05-19 13:00:00,34.61,34.61,34.54,34.54,11354.0,31.3384,31.3384,31.2751,31.2751,11354.0
2020-05-19 13:05:00,34.57,34.6,34.53,34.58,17820.0,31.3022,31.3294,31.266,31.3113,17820.0
2020-05-19 13:10:00,34.56,34.6,34.52,34.56,12558.0,31.2932,31.3294,31.257,31.2932,12558.0
2020-05-19 13:15:00,34.55,34.6,34.55,34.57,15438.0,31.2841,31.3294,31.2841,31.3022,15438.0
2020-05-19 13:20:00,34.57,34.6,34.56,34.57,12200.0,31.3022,31.3294,31.2932,31.3022,12200.0
2020-05-19 13:25:00,34.59,34.63,34.59,34.62,23340.0,31.3203,31.3566,31.3203,31.3475,23340.0
2020-05-19 13:30:00,34.62,34.63,34.58,34.58,32434.0,31.3475,31.3566,31.3113,31.3113,32434.0
2020-05-19 13:35:00,34.56,34.66,34.52,34.62,15086.0,31.2932,31.3837,31.257,31.3475,15086.0
2020-05-19 13:40:00,34.61,34.66,34.57,34.66,11138.0,31.3384,31.3837,31.3022,31.3837,11138.0
2020-05-19 13:45:00,34.63,34.66,34.57,34.6,17140.0,31.3566,31.3837,31.3022,31.3294,17140.0
2020-05-19 13:50:00,34.59,34.66,34.58,34.63,10722.0,31.3203,31.3837,31.3113,31.3566,10722.0
2020-05-19 13:55:00,34.65,34.66,34.59,34.62,31656.0,31.3747,31.3837,31.3203,31.3475,31656.0
2020-05-19 14:00:00,34.62,34.63,34.54,34.63,30968.0,31.3475,31.3566,31.2751,31.3566,30968.0
2020-05-19 14:05:00,34.6,34.68,34.6,34.6,66502.0,31.3294,31.4018,31.3294,31.3294,66502.0
2020-05-19 14:10:00,34.6,34.63,34.59,34.59,17698.0,31.3294,31.3566,31.3203,31.3203,17698.0
2020-05-19 14:15:00,34.59,34.66,34.59,34.65,15800.0,31.3203,31.3837,31.3203,31.3747,15800.0
2020-05-19 14:20:00,34.65,34.66,34.6,34.63,47014.0,31.3747,31.3837,31.3294,31.3566,47014.0
2020-05-19 14:25:00,34.63,34.65,34.57,34.57,30112.0,31.3566,31.3747,31.3022,31.3022,30112.0
2020-05-19 14:30:00,34.56,34.63,34.56,34.61,14236.0,31.2932,31.3566,31.2932,31.3384,14236.0
2020-05-19 14:35:00,34.63,34.67,34.62,34.66,15406.0,31.3566,31.3928,31.3475,31.3837,15406.0
2020-05-19 14:40:00,34.66,34.68,34.63,34.66,19946.0,31.3837,31.4018,31.3566,31.3837,19946.0
2020-05-19 14:45:00,34.66,34.69,34.63,34.66,43486.0,31.3837,31.4109,31.3566,31.3837,43486.0
2020-05-19 14:50:00,34.67,34.67,34.59,34.66,21344.0,31.3928,31.3928,31.3203,31.3837,21344.0
2020-05-19 14:55:00,34.66,34.66,34.3,34.37,39356.0,31.3837,31.3837,31.0577,31.1211,39356.0
2020-05-19 15:00:00,34.32,34.51,34.3,34.51,26058.0,31.0759,31.2479,31.0577,31.2479,26058.0
2020-05-19 15:05:00,34.52,34.6,34.52,34.59,18374.0,31.257,31.3294,31.257,31.3203,18374.0
2020-05-19 15:10:00,34.58,34.69,34.57,34.63,35578.0,31.3113,31.4109,31.3022,31.3566,35578.0
2020-05-19 15:15:00,34.63,34.63,34.45,34.45,18880.0,31.3566,31.3566,31.1936,31.1936,18880.0
2020-05-19 15:20:00,34.49,34.51,34.39,34.4,19976.0,31.2298,31.2479,31.1392,31.1483,19976.0
2020-05-19 15:25:00,34.43,34.45,34.35,34.43,29490.0,31.1755,31.1936,31.103,31.1755,29490.0
2020-05-19 15:30:00,34.42,34.42,34.32,34.34,34876.0,31.1664,31.1664,31.0759,31.094,34876.0
2020-05-19 15:35:00,34.34,34.35,34.21,34.27,39302.0,31.094,31.103,30.9763,31.0306,39302.0
2020-05-19 15:40:00,34.26,34.42,34.23,34.4,98506.0,31.0215,31.1664,30.9944,31.1483,98506.0
2020-05-19 15:45:00,34.39,34.44,34.34,34.34,59268.0,31.1392,31.1845,31.094,31.094,59268.0
2020-05-19 15:50:00,34.27,34.35,34.21,34.24,61364.0,31.0306,31.103,30.9763,31.0034,61364.0
2020-05-19 15:55:00,34.24,34.29,34.06,34.1,105924.0,31.0034,31.0487,30.8404,30.8767,105924.0
2020-05-20 09:30:00,34.84,34.84,34.5,34.62,25134.0,31.5467,31.5467,31.2388,31.3475,25134.0
2020-05-20 09:35:00,34.6,34.74,34.55,34.74,11600.0,31.3294,31.4562,31.2841,31.4562,11600.0
2020-05-20 09:40:00,34.68,34.87,34.68,34.87,18270.0,31.4018,31.5739,31.4018,31.5739,18270.0
2020-05-20 09:45:00,34.74,34.84,34.68,34.81,4202.0,31.4562,31.5467,31.4018,31.5195,4202.0
2020-05-20 09:50:00,34.85,34.87,34.74,34.74,9248.0,31.5558,31.5739,31.4562,31.4562,9248.0
2020-05-20 09:55:00,34.76,34.94,34.72,34.87,7100.0,31.4743,31.6373,31.438,31.5739,7100.0
2020-05-20 10:00:00,34.81,34.95,34.69,34.85,13462.0,31.5195,31.6463,31.4109,31.5558,13462.0
2020-05-20 10:05:00,34.85,34.9,34.81,34.83,6494.0,31.5558,31.601,31.5195,31.5377,6494.0
2020-05-20 10:10:00,34.83,34.87,34.7,34.77,14420.0,31.5377,31.5739,31.4199,31.4833,14420.0
2020-05-20 10:15:00,34.76,34.8,34.63,34.65,15800.0,31.4743,31.5105,31.3566,31.3747,15800.0
2020-05-20 10:20:00,34.68,34.7,34.45,34.47,9502.0,31.4018,31.4199,31.1936,31.2117,9502.0
2020-05-20 10:25:00,34.51,34.51,34.35,34.38,8782.0,31.2479,31.2479,31.103,31.1302,8782.0
2020-05-20 10:30:00,34.42,34.46,34.36,34.46,9500.0,31.1664,31.2026,31.1121,31.2026,9500.0
2020-05-20 10:35:00,34.49,34.49,34.42,34.49,9086.0,31.2298,31.2298,31.1664,31.2298,9086.0
2020-05-20 10:40:00,34.47,34.54,34.43,34.51,4940.0,31.2117,31.2751,31.1755,31.2479,4940.0
2020-05-20 10:45:00,34.49,34.56,34.33,34.41,22108.0,31.2298,31.2932,31.0849,31.1574,22108.0
2020-05-20 10:50:00,34.38,34.49,34.35,34.38,10770.0,31.1302,31.2298,31.103,31.1302,10770.0
2020-05-20 10:55:00,34.42,34.48,34.32,34.34,16054.0,31.1664,31.2207,31.0759,31.094,16054.0
2020-05-20 11:00:00,34.34,34.34,34.15,34.17,9794.0,31.094,31.094,30.9219,30.94,9794.0
2020-05-20 11:05:00,34.19,34.24,34.16,34.2,15682.0,30.9581,31.0034,30.931,30.9672,15682.0
2020-05-20 11:10:00,34.21,34.36,34.19,34.35,20936.0,30.9763,31.1121,30.9581,31.103,20936.0
2020-05-20 11:15:00,34.41,34.46,34.34,34.41,14894.0,31.1574,31.2026,31.094,31.1574,14894.0
2020-05-20 11:20:00,34.41,34.46,34.35,34.36,13058.0,31.1574,31.2026,31.103,31.1121,13058.0
2020-05-20 11:25:00,34.38,34.46,34.38,34.42,10934.0,31.1302,31.2026,31.1302,31.1664,10934.0
2020-05-20 11:30:00,34.42,34.44,34.32,34.35,14770.0,31.1664,31.1845,31.0759,31.103,14770.0
2020-05-20 11:35:00,34.35,34.4,34.33,34.33,5000.0,31.103,31.1483,31.0849,31.0849,5000.0
2020-05-20 11:40:00,34.33,34.43,34.33,34.35,7796.0,31.0849,31.1755,31.0849,31.103,7796.0
2020-05-20 11:45:00,34.34,34.38,34.3,34.3,8254.0,31.094,31.1302,31.0577,31.0577,8254.0
2020-05-20 11:50:00,34.3,34.37,34.29,34.33,8602.0,31.0577,31.1211,31.0487,31.0849,8602.0
2020-05-20 11:55:00,34.34,34.35,34.26,34.26,7676.0,31.094,31.103,31.0215,31.0215,7676.0
2020-05-20 12:00:00,34.27,34.27,34.2,34.25,11000.0,31.0306,31.0306,30.9672,31.0125,11000.0
2020-05-20 12:05:00,34.25,34.29,34.2,34.2,11302.0,31.0125,31.0487,30.9672,30.9672,11302.0
2020-05-20 12:10:00,34.21,34.24,34.17,34.21,11008.0,30.9763,31.0034,30.94,30.9763,11008.0
2020-05-20 12:15:00,34.21,34.21,34.1,34.11,7986.0,30.9763,30.9763,30.8767,30.8857,7986.0
2020-05-20 12:20:00,34.12,34.13,34.04,34.05,10666.0,30.8948,30.9038,30.8223,30.8314,10666.0
2020-05-20 12:25:00,34.05,34.17,34.05,34.13,10464.0,30.8314,30.94,30.8314,30.9038,10464.0
2020-05-20 12:30:00,34.13,34.13,34.06,34.1,9722.0,30.9038,30.9038,30.8404,30.8767,9722.0
2020-05-20 12:35:00,34.1,34.12,34.02,34.04,13752.0,30.8767,30.8948,30.8042,30.8223,13752.0
2020-05-20 12:40:00,34.02,34.03,33.94,33.95,26130.0,30.8042,30.8133,30.7318,30.7408,26130.0
2020-05-20 12:45:00,33.98,33.99,33.91,33.98,15666.0,30.768,30.7771,30.7046,30.768,15666.0
2020-05-20 12:50:00,33.98,34.08,33.97,34.07,19200.0,30.768,30.8585,30.7589,30.8495,19200.0
2020-05-20 12:55:00,34.06,34.14,34.02,34.13,9252.0,30.8404,30.9129,30.8042,30.9038,9252.0
2020-05-20 13:00:00,34.13,34.13,34.03,34.05,10698.0,30.9038,30.9038,30.8133,30.8314,10698.0
2020-05-20 13:05:00,34.03,34.03,33.93,33.93,14192.0,30.8133,30.8133,30.7227,30.7227,14192.0
2020-05-20 13:10:00,33.93,34.02,33.93,33.93,13038.0,30.7227,30.8042,30.7227,30.7227,13038.0
2020-05-20 13:15:00,33.9,33.97,33.89,33.94,14928.0,30.6956,30.7589,30.6865,30.7318,14928.0
2020-05-20 13:20:00,33.93,33.94,33.87,33.91,11164.0,30.7227,30.7318,30.6684,30.7046,11164.0
2020-05-20 13:25:00,33.91,33.91,33.84,33.85,18162.0,30.7046,30.7046,30.6412,30.6503,18162.0
2020-05-20 13:30:00,33.85,33.87,33.77,33.78,49606.0,30.6503,30.6684,30.5778,30.5869,49606.0
2020-05-20 13:35:00,33.8,33.89,33.8,33.85,13424.0,30.605,30.6865,30.605,30.6503,13424.0
2020-05-20 13:40:00,33.87,33.91,33.86,33.9,18500.0,30.6684,30.7046,30.6593,30.6956,18500.0
2020-05-20 13:45:00,33.9,33.9,33.81,33.85,19542.0,30.6956,30.6956,30.6141,30.6503,19542.0
2020-05-20 13:50:00,33.85,33.88,33.78,33.78,13850.0,30.6503,30.6775,30.5869,30.5869,13850.0
2020-05-20 13:55:00,33.79,33.8,33.75,33.76,17608.0,30.596,30.605,30.5597,30.5688,17608.0
2020-05-20 14:00:00,33.75,33.8,33.68,33.79,27092.0,30.5597,30.605,30.4964,30.596,27092.0
2020-05-20 14:05:00,33.81,33.91,33.8,33.81,22570.0,30.6141,30.7046,30.605,30.6141,22570.0
2020-05-20 14:10:00,33.8,33.84,33.63,33.71,47572.0,30.605,30.6412,30.4511,30.5235,47572.0
2020-05-20 14:15:00,33.73,33.82,33.73,33.76,18168.0,30.5416,30.6231,30.5416,30.5688,18168.0
2020-05-20 14:20:00,33.76,33.85,33.74,33.82,15952.0,30.5688,30.6503,30.5507,30.6231,15952.0
2020-05-20 14:25:00,33.77,33.81,33.76,33.81,11582.0,30.5778,30.6141,30.5688,30.6141,11582.0
2020-05-20 14:30:00,33.8,33.87,33.8,33.84,14762.0,30.605,30.6684,30.605,30.6412,14762.0
2020-05-20 14:35:00,33.82,33.84,33.76,33.78,32446.0,30.6231,30.6412,30.5688,30.5869,32446.0
2020-05-20 14:40:00,33.77,33.77,33.7,33.74,18404.0,30.5778,30.5778,30.5145,30.5507,18404.0
2020-05-20 14:45:00,33.74,33.77,33.72,33.77,28038.0,30.5507,30.5778,30.5326,30.5778,28038.0
2020-05-20 14:50:00,33.76,33.84,33.74,33.81,19316.0,30.5688,30.6412,30.5507,30.6141,19316.0
2020-05-20 14:55:00,33.82,33.82,33.7,33.7,38196.0,30.6231,30.6231,30.5145,30.5145,38196.0
2020-05-20 15:00:00,33.71,33.74,33.67,33.68,24834.0,30.5235,30.5507,30.4873,30.4964,24834.0
2020-05-20 15:05:00,33.68,33.7,33.6,33.63,25968.0,30.4964,30.5145,30.4239,30.4511,25968.0
2020-05-20 15:10:00,33.63,33.66,33.52,33.56,56264.0,30.4511,30.4782,30.3515,30.3877,56264.0
2020-05-20 15:15:00,33.56,33.57,33.51,33.55,29388.0,30.3877,30.3968,30.3424,30.3786,29388.0
2020-05-20 15:20:00,33.57,33.6,33.49,33.49,62958.0,30.3968,30.4239,30.3243,30.3243,62958.0
2020-05-20 15:25:00,33.48,33.51,33.41,33.46,65052.0,30.3153,30.3424,30.2519,30.2972,65052.0
2020-05-20 15:30:00,33.45,33.48,33.35,33.4,60688.0,30.2881,30.3153,30.1975,30.2428,60688.0
2020-05-20 15:35:00,33.4,33.52,33.38,33.47,56816.0,30.2428,30.3515,30.2247,30.3062,56816.0
2020-05-20 15:40:00,33.47,33.49,33.38,33.38,57434.0,30.3062,30.3243,30.2247,30.2247,57434.0
2020-05-20 15:45:00,33.4,33.41,33.2,33.2,103700.0,30.2428,30.2519,30.0617,30.0617,103700.0
2020-05-20 15:50:00,33.2,33.27,33.17,33.24,131954.0,30.0617,30.1251,30.0346,30.0979,131954.0
2020-05-20 15:55:00,33.24,33.26,33.13,33.18,243742.0,30.0979,30.1161,29.9983,30.0436,243742.0
2020-05-21 09:30:00,32.99,33.17,32.8,32.95,62342.0,29.8716,30.0346,29.6995,29.8354,62342.0
2020-05-21 09:35:00,33.08,33.15,32.85,33.12,124152.0,29.9531,30.0165,29.7448,29.9893,124152.0
2020-05-21 09:40:00,33.11,33.11,32.86,33.1,34718.0,29.9802,29.9802,29.7539,29.9712,34718.0
2020-05-21 09:45:00,33.05,33.1,32.9,33.03,33066.0,29.9259,29.9712,29.7901,29.9078,33066.0
2020-05-21 09:50:00,32.99,32.99,32.81,32.88,31522.0,29.8716,29.8716,29.7086,29.772,31522.0
2020-05-21 09:55:00,32.88,33.1,32.84,33.09,33640.0,29.772,29.9712,29.7358,29.9621,33640.0
2020-05-21 10:00:00,33.12,33.29,33.09,33.16,38046.0,29.9893,30.1432,29.9621,30.0255,38046.0
2020-05-21 10:05:00,33.16,33.24,33.1,33.21,33360.0,30.0255,30.0979,29.9712,30.0708,33360.0
2020-05-21 10:10:00,33.21,33.36,33.16,33.35,32104.0,30.0708,30.2066,30.0255,30.1975,32104.0
2020-05-21 10:15:00,33.34,33.38,33.22,33.28,50798.0,30.1885,30.2247,30.0798,30.1342,50798.0
2020-05-21 10:20:00,33.28,33.5,33.26,33.45,42286.0,30.1342,30.3334,30.1161,30.2881,42286.0
2020-05-21 10:25:00,33.49,33.66,33.46,33.55,19122.0,30.3243,30.4782,30.2972,30.3786,19122.0
2020-05-21 10:30:00,33.52,33.55,33.33,33.42,15926.0,30.3515,30.3786,30.1794,30.2609,15926.0
2020-05-21 10:35:00,33.39,33.39,33.15,33.17,40874.0,30.2338,30.2338,30.0165,30.0346,40874.0
2020-05-21 10:40:00,33.2,33.27,33.17,33.2,25532.0,30.0617,30.1251,30.0346,30.0617,25532.0
2020-05-21 10:45:00,33.17,33.24,33.07,33.1,61044.0,30.0346,30.0979,29.944,29.9712,61044.0
2020-05-21 10:50:00,33.08,33.14,33.04,33.1,9078.0,29.9531,30.0074,29.9169,29.9712,9078.0
2020-05-21 10:55:00,33.07,33.15,33.06,33.12,35382.0,29.944,30.0165,29.935,29.9893,35382.0
2020-05-21 11:00:00,33.08,33.08,32.88,32.88,24440.0,29.9531,29.9531,29.772,29.772,24440.0
2020-05-21 11:05:00,32.89,32.94,32.84,32.92,65618.0,29.781,29.8263,29.7358,29.8082,65618.0
2020-05-21 11:10:00,32.88,32.97,32.88,32.91,10782.0,29.772,29.8535,29.772,29.7991,10782.0
2020-05-21 11:15:00,32.88,32.88,32.76,32.8,30472.0,29.772,29.772,29.6633,29.6995,30472.0
2020-05-21 11:20:00,32.83,32.85,32.72,32.76,20074.0,29.7267,29.7448,29.6271,29.6633,20074.0
2020-05-21 11:25:00,32.72,32.81,32.63,32.79,23980.0,29.6271,29.7086,29.5456,29.6905,23980.0
2020-05-21 11:30:00,32.81,32.9,32.8,32.88,14200.0,29.7086,29.7901,29.6995,29.772,14200.0
2020-05-21 11:35:00,32.88,33.04,32.87,33.04,12252.0,29.772,29.9169,29.7629,29.9169,12252.0
2020-05-21 11:40:00,33.05,33.09,33.02,33.07,11872.0,29.9259,29.9621,29.8987,29.944,11872.0
2020-05-21 11:45:00,33.09,33.16,33.02,33.09,23804.0,29.9621,30.0255,29.8987,29.9621,23804.0
2020-05-21 11:50:00,33.09,33.22,33.05,33.08,26018.0,29.9621,30.0798,29.9259,29.9531,26018.0
2020-05-21 11:55:00,33.07,33.14,33.03,33.07,15718.0,29.944,30.0074,29.9078,29.944,15718.0
2020-05-21 12:00:00,33.09,33.16,33.06,33.12,16122.0,29.9621,30.0255,29.935,29.9893,16122.0
2020-05-21 12:05:00,33.12,33.19,33.09,33.12,20142.0,29.9893,30.0527,29.9621,29.9893,20142.0
2020-05-21 12:10:00,33.1,33.13,33.01,33.1,13624.0,29.9712,29.9983,29.8897,29.9712,13624.0
2020-05-21 12:15:00,33.1,33.13,32.97,32.97,16954.0,29.9712,29.9983,29.8535,29.8535,16954.0
2020-05-21 12:20:00,33.0,33.03,32.95,33.02,16596.0,29.8806,29.9078,29.8354,29.8987,16596.0
2020-05-21 12:25:00,33.02,33.09,32.99,32.99,14024.0,29.8987,29.9621,29.8716,29.8716,14024.0
2020-05-21 12:30:00,32.97,33.02,32.95,32.96,12416.0,29.8535,29.8987,29.8354,29.8444,12416.0
2020-05-21 12:35:00,32.96,33.01,32.89,32.9,170462.0,29.8444,29.8897,29.781,29.7901,170462.0
2020-05-21 12:40:00,32.92,32.99,32.87,32.97,48074.0,29.8082,29.8716,29.7629,29.8535,48074.0
2020-05-21 12:45:00,32.97,33.02,32.94,33.01,31054.0,29.8535,29.8987,29.8263,29.8897,31054.0
2020-05-21 12:50:00,33.01,33.06,32.99,33.04,24772.0,29.8897,29.935,29.8716,29.9169,24772.0
2020-05-21 12:55:00,33.04,33.07,32.97,32.99,36294.0,29.9169,29.944,29.8535,29.8716,36294.0
2020-05-21 13:00:00,33.02,33.23,33.01,33.21,21578.0,29.8987,30.0889,29.8897,30.0708,21578.0
2020-05-21 13:05:00,33.2,33.26,33.16,33.2,18658.0,30.0617,30.1161,30.0255,30.0617,18658.0
2020-05-21 13:10:00,33.2,33.24,33.13,33.2,10906.0,30.0617,30.0979,29.9983,30.0617,10906.0
2020-05-21 13:15:00,33.21,33.26,33.17,33.22,34184.0,30.0708,30.1161,30.0346,30.0798,34184.0
2020-05-21 13:20:00,33.24,33.24,33.17,33.21,34418.0,30.0979,30.0979,30.0346,30.0708,34418.0
2020-05-21 13:25:00,33.21,33.32,33.19,33.29,22314.0,30.0708,30.1704,30.0527,30.1432,22314.0
2020-05-21 13:30:00,33.29,33.29,33.18,33.26,16654.0,30.1432,30.1432,30.0436,30.1161,16654.0
2020-05-21 13:35:00,33.23,33.27,33.2,33.24,17342.0,30.0889,30.1251,30.0617,30.0979,17342.0
2020-05-21 13:40:00,33.24,33.38,33.21,33.38,21608.0,30.0979,30.2247,30.0708,30.2247,21608.0
2020-05-21 13:45:00,33.36,33.44,33.34,33.41,8008.0,30.2066,30.279,30.1885,30.2519,8008.0
2020-05-21 13:50:00,33.42,33.52,33.41,33.51,33998.0,30.2609,30.3515,30.2519,30.3424,33998.0
2020-05-21 13:55:00,33.5,33.52,33.44,33.46,13138.0,30.3334,30.3515,30.279,30.2972,13138.0
2020-05-21 14:00:00,33.45,33.67,33.45,33.65,27590.0,30.2881,30.4873,30.2881,30.4692,27590.0
2020-05-21 14:05:00,33.65,33.67,33.61,33.65,22940.0,30.4692,30.4873,30.433,30.4692,22940.0
2020-05-21 14:10:00,33.67,33.68,33.56,33.6,13768.0,30.4873,30.4964,30.3877,30.4239,13768.0
2020-05-21 14:15:00,33.6,33.63,33.57,33.6,16796.0,30.4239,30.4511,30.3968,30.4239,16796.0
2020-05-21 14:20:00,33.62,33.62,33.55,33.58,14646.0,30.442,30.442,30.3786,30.4058,14646.0
2020-05-21 14:25:00,33.56,33.63,33.54,33.63,17012.0,30.3877,30.4511,30.3696,30.4511,17012.0
2020-05-21 14:30:00,33.63,33.69,33.61,33.68,47072.0,30.4511,30.5054,30.433,30.4964,47072.0
2020-05-21 14:35:00,33.69,33.72,33.5,33.51,81646.0,30.5054,30.5326,30.3334,30.3424,81646.0
2020-05-21 14:40:00,33.49,33.49,33.33,33.34,32404.0,30.3243,30.3243,30.1794,30.1885,32404.0
2020-05-21 14:45:00,33.33,33.34,33.23,33.27,32140.0,30.1794,30.1885,30.0889,30.1251,32140.0
2020-05-21 14:50:00,33.26,33.35,33.24,33.27,41334.0,30.1161,30.1975,30.0979,30.1251,41334.0
2020-05-21 14:55:00,33.26,33.3,33.25,33.29,45794.0,30.1161,30.1523,30.107,30.1432,45794.0
2020-05-21 15:00:00,33.31,33.4,33.29,33.35,40298.0,30.1613,30.2428,30.1432,30.1975,40298.0
2020-05-21 15:05:00,33.33,33.39,33.32,33.39,30248.0,30.1794,30.2338,30.1704,30.2338,30248.0
2020-05-21 15:10:00,33.38,33.41,33.35,33.38,37772.0,30.2247,30.2519,30.1975,30.2247,37772.0
2020-05-21 15:15:00,33.38,33.44,33.38,33.41,15398.0,30.2247,30.279,30.2247,30.2519,15398.0
2020-05-21 15:20:00,33.38,33.43,33.37,33.41,22682.0,30.2247,30.27,30.2157,30.2519,22682.0
2020-05-21 15:25:00,33.41,33.42,33.37,33.4,41858.0,30.2519,30.2609,30.2157,30.2428,41858.0
2020-05-21 15:30:00,33.39,33.42,33.22,33.33,48700.0,30.2338,30.2609,30.0798,30.1794,48700.0
2020-05-21 15:35:00,33.33,33.37,33.27,33.37,50118.0,30.1794,30.2157,30.1251,30.2157,50118.0
2020-05-21 15:40:00,33.35,33.38,33.3,33.35,48650.0,30.1975,30.2247,30.1523,30.1975,48650.0
2020-05-21 15:45:00,33.34,33.35,33.26,33.29,52862.0,30.1885,30.1975,30.1161,30.1432,52862.0
2020-05-21 15:50:00,33.27,33.29,33.17,33.18,78576.0,30.1251,30.1432,30.0346,30.0436,78576.0
2020-05-21 15:55:00,33.17,33.31,33.12,33.3,208462.0,30.0346,30.1613,29.9893,30.1523,208462.0
2020-05-22 09:30:00,33.44,33.49,33.22,33.47,47050.0,30.279,30.3243,30.0798,30.3062,47050.0
2020-05-22 09:35:00,33.41,33.52,33.24,33.29,25344.0,30.2519,30.3515,30.0979,30.1432,25344.0
2020-05-22 09:40:00,33.3,33.35,33.17,33.27,10982.0,30.1523,30.1975,30.0346,30.1251,10982.0
2020-05-22 09:45:00,33.22,33.6,33.2,33.55,8298.0,30.0798,30.4239,30.0617,30.3786,8298.0
2020-05-22 09:50:00,33.48,33.49,33.35,33.49,11922.0,30.3153,30.3243,30.1975,30.3243,11922.0
2020-05-22 09:55:00,33.52,33.57,33.38,33.41,10530.0,30.3515,30.3968,30.2247,30.2519,10530.0
2020-05-22 10:00:00,33.42,33.44,33.26,33.32,9604.0,30.2609,30.279,30.1161,30.1704,9604.0
2020-05-22 10:05:00,33.37,33.37,33.19,33.26,6500.0,30.2157,30.2157,30.0527,30.1161,6500.0
2020-05-22 10:10:00,33.27,33.33,33.23,33.26,17378.0,30.1251,30.1794,30.0889,30.1161,17378.0
2020-05-22 10:15:00,33.24,33.42,33.23,33.31,14426.0,30.0979,30.2609,30.0889,30.1613,14426.0
2020-05-22 10:20:00,33.36,33.55,33.36,33.52,11800.0,30.2066,30.3786,30.2066,30.3515,11800.0
2020-05-22 10:25:00,33.51,33.59,33.49,33.57,39124.0,30.3424,30.4149,30.3243,30.3968,39124.0
2020-05-22 10:30:00,33.55,33.58,33.49,33.5,56170.0,30.3786,30.4058,30.3243,30.3334,56170.0
2020-05-22 10:35:00,33.51,33.55,33.36,33.42,58854.0,30.3424,30.3786,30.2066,30.2609,58854.0
2020-05-22 10:40:00,33.41,33.45,33.33,33.34,21290.0,30.2519,30.2881,30.1794,30.1885,21290.0
2020-05-22 10:45:00,33.32,33.4,33.31,33.31,24976.0,30.1704,30.2428,30.1613,30.1613,24976.0
2020-05-22 10:50:00,33.32,33.43,33.3,33.38,20426.0,30.1704,30.27,30.1523,30.2247,20426.0
2020-05-22 10:55:00,33.38,33.49,33.35,33.43,18300.0,30.2247,30.3243,30.1975,30.27,18300.0
2020-05-22 11:00:00,33.43,33.52,33.41,33.42,19684.0,30.27,30.3515,30.2519,30.2609,19684.0
2020-05-22 11:05:00,33.41,33.44,33.34,33.4,12324.0,30.2519,30.279,30.1885,30.2428,12324.0
2020-05-22 11:10:00,33.4,33.44,33.34,33.36,55830.0,30.2428,30.279,30.1885,30.2066,55830.0
2020-05-22 11:15:00,33.35,33.38,33.33,33.35,10480.0,30.1975,30.2247,30.1794,30.1975,10480.0
2020-05-22 11:20:00,33.35,33.35,33.18,33.19,11200.0,30.1975,30.1975,30.0436,30.0527,11200.0
2020-05-22 11:25:00,33.16,33.2,33.13,33.19,14858.0,30.0255,30.0617,29.9983,30.0527,14858.0
2020-05-22 11:30:00,33.16,33.18,33.1,33.15,9600.0,30.0255,30.0436,29.9712,30.0165,9600.0
2020-05-22 11:35:00,33.16,33.27,33.15,33.21,12982.0,30.0255,30.1251,30.0165,30.0708,12982.0
2020-05-22 11:40:00,33.2,33.28,33.18,33.24,15726.0,30.0617,30.1342,30.0436,30.0979,15726.0
2020-05-22 11:45:00,33.23,33.26,33.17,33.18,15574.0,30.0889,30.1161,30.0346,30.0436,15574.0
2020-05-22 11:50:00,33.22,33.31,33.2,33.2,12996.0,30.0798,30.1613,30.0617,30.0617,12996.0
2020-05-22 11:55:00,33.21,33.21,33.12,33.2,11594.0,30.0708,30.0708,29.9893,30.0617,11594.0
2020-05-22 12:00:00,33.2,33.21,33.17,33.19,11616.0,30.0617,30.0708,30.0346,30.0527,11616.0
2020-05-22 12:05:00,33.17,33.19,33.13,33.17,10392.0,30.0346,30.0527,29.9983,30.0346,10392.0
2020-05-22 12:10:00,33.17,33.17,33.08,33.1,15874.0,30.0346,30.0346,29.9531,29.9712,15874.0
2020-05-22 12:15:00,33.1,33.13,33.07,33.1,8626.0,29.9712,29.9983,29.944,29.9712,8626.0
2020-05-22 12:20:00,33.1,33.11,33.05,33.11,10788.0,29.9712,29.9802,29.9259,29.9802,10788.0
2020-05-22 12:25:00,33.08,33.13,33.05,33.13,14396.0,29.9531,29.9983,29.9259,29.9983,14396.0
2020-05-22 12:30:00,33.12,33.19,33.09,33.16,14470.0,29.9893,30.0527,29.9621,30.0255,14470.0
2020-05-22 12:35:00,33.16,33.21,33.14,33.16,16016.0,30.0255,30.0708,30.0074,30.0255,16016.0
2020-05-22 12:40:00,33.17,33.2,33.16,33.19,12400.0,30.0346,30.0617,30.0255,30.0527,12400.0
2020-05-22 12:45:00,33.2,33.22,33.17,33.18,13600.0,30.0617,30.0798,30.0346,30.0436,13600.0
2020-05-22 12:50:00,33.17,33.21,33.15,33.15,21700.0,30.0346,30.0708,30.0165,30.0165,21700.0
2020-05-22 12:55:00,33.17,33.23,33.15,33.2,15840.0,30.0346,30.0889,30.0165,30.0617,15840.0
2020-05-22 13:00:00,33.21,33.26,33.2,33.25,14000.0,30.0708,30.1161,30.0617,30.107,14000.0
2020-05-22 13:05:00,33.24,33.26,33.22,33.23,7200.0,30.0979,30.1161,30.0798,30.0889,7200.0
2020-05-22 13:10:00,33.22,33.24,33.21,33.23,6964.0,30.0798,30.0979,30.0708,30.0889,6964.0
2020-05-22 13:15:00,33.24,33.26,33.22,33.22,11708.0,30.0979,30.1161,30.0798,30.0798,11708.0
2020-05-22 13:20:00,33.22,33.29,33.21,33.29,10012.0,30.0798,30.1432,30.0708,30.1432,10012.0
2020-05-22 13:25:00,33.29,33.33,33.28,33.29,10698.0,30.1432,30.1794,30.1342,30.1432,10698.0
2020-05-22 13:30:00,33.27,33.3,33.25,33.29,11068.0,30.1251,30.1523,30.107,30.1432,11068.0
2020-05-22 13:35:00,33.28,33.31,33.24,33.25,13328.0,30.1342,30.1613,30.0979,30.107,13328.0
2020-05-22 13:40:00,33.26,33.26,33.18,33.18,9298.0,30.1161,30.1161,30.0436,30.0436,9298.0
2020-05-22 13:45:00,33.2,33.21,33.14,33.16,18482.0,30.0617,30.0708,30.0074,30.0255,18482.0
2020-05-22 13:50:00,33.17,33.18,33.13,33.18,13460.0,30.0346,30.0436,29.9983,30.0436,13460.0
2020-05-22 13:55:00,33.19,33.26,33.17,33.24,19852.0,30.0527,30.1161,30.0346,30.0979,19852.0
2020-05-22 14:00:00,33.24,33.32,33.24,33.32,9872.0,30.0979,30.1704,30.0979,30.1704,9872.0
2020-05-22 14:05:00,33.33,33.34,33.29,33.32,10404.0,30.1794,30.1885,30.1432,30.1704,10404.0
2020-05-22 14:10:00,33.32,33.34,33.27,33.27,7580.0,30.1704,30.1885,30.1251,30.1251,7580.0
2020-05-22 14:15:00,33.3,33.37,33.3,33.31,16400.0,30.1523,30.2157,30.1523,30.1613,16400.0
2020-05-22 14:20:00,33.32,33.32,33.22,33.24,19260.0,30.1704,30.1704,30.0798,30.0979,19260.0
2020-05-22 14:25:00,33.25,33.26,33.22,33.23,15306.0,30.107,30.1161,30.0798,30.0889,15306.0
2020-05-22 14:30:00,33.23,33.26,33.21,33.24,10922.0,30.0889,30.1161,30.0708,30.0979,10922.0
2020-05-22 14:35:00,33.27,33.33,33.22,33.32,24028.0,30.1251,30.1794,30.0798,30.1704,24028.0
2020-05-22 14:40:00,33.34,33.34,33.23,33.25,14698.0,30.1885,30.1885,30.0889,30.107,14698.0
2020-05-22 14:45:00,33.24,33.29,33.24,33.27,12800.0,30.0979,30.1432,30.0979,30.1251,12800.0
2020-05-22 14:50:00,33.27,33.35,33.25,33.33,16648.0,30.1251,30.1975,30.107,30.1794,16648.0
2020-05-22 14:55:00,33.32,33.38,33.29,33.31,43776.0,30.1704,30.2247,30.1432,30.1613,43776.0
2020-05-22 15:00:00,33.3,33.34,33.29,33.31,37324.0,30.1523,30.1885,30.1432,30.1613,37324.0
2020-05-22 15:05:00,33.32,33.37,33.31,33.33,19734.0,30.1704,30.2157,30.1613,30.1794,19734.0
2020-05-22 15:10:00,33.32,33.33,33.27,33.27,42782.0,30.1704,30.1794,30.1251,30.1251,42782.0
2020-05-22 15:15:00,33.27,33.27,33.19,33.21,20478.0,30.1251,30.1251,30.0527,30.0708,20478.0
2020-05-22 15:20:00,33.22,33.24,33.13,33.18,23742.0,30.0798,30.0979,29.9983,30.0436,23742.0
2020-05-22 15:25:00,33.18,33.22,33.15,33.18,26422.0,30.0436,30.0798,30.0165,30.0436,26422.0
2020-05-22 15:30:00,33.17,33.21,33.15,33.17,43304.0,30.0346,30.0708,30.0165,30.0346,43304.0
2020-05-22 15:35:00,33.15,33.19,33.13,33.14,43980.0,30.0165,30.0527,29.9983,30.0074,43980.0
2020-05-22 15:40:00,33.13,33.17,33.09,33.15,40260.0,29.9983,30.0346,29.9621,30.0165,40260.0
2020-05-22 15:45:00,33.15,33.23,33.13,33.21,59022.0,30.0165,30.0889,29.9983,30.0708,59022.0
2020-05-22 15:50:00,33.21,33.24,33.13,33.2,117248.0,30.0708,30.0979,29.9983,30.0617,117248.0
2020-05-22 15:55:00,33.21,33.26,33.16,33.22,171238.0,30.0708,30.1161,30.0255,30.0798,171238.0
2020-05-26 09:30:00,35.2,35.2,34.54,34.81,54644.0,31.8727,31.8727,31.2751,31.5195,54644.0
2020-05-26 09:35:00,34.76,34.85,34.56,34.72,14830.0,31.4743,31.5558,31.2932,31.438,14830.0
2020-05-26 09:40:00,34.68,34.9,34.67,34.79,45076.0,31.4018,31.601,31.3928,31.5014,45076.0
2020-05-26 09:45:00,34.77,34.77,34.58,34.61,14122.0,31.4833,31.4833,31.3113,31.3384,14122.0
2020-05-26 09:50:00,34.58,34.6,34.5,34.56,61602.0,31.3113,31.3294,31.2388,31.2932,61602.0
2020-05-26 09:55:00,34.59,34.59,34.5,34.52,62886.0,31.3203,31.3203,31.2388,31.257,62886.0
2020-05-26 10:00:00,34.52,34.54,34.37,34.41,62992.0,31.257,31.2751,31.1211,31.1574,62992.0
2020-05-26 10:05:00,34.36,34.42,34.17,34.2,22376.0,31.1121,31.1664,30.94,30.9672,22376.0
2020-05-26 10:10:00,34.15,34.27,34.1,34.23,49040.0,30.9219,31.0306,30.8767,30.9944,49040.0
2020-05-26 10:15:00,34.22,34.33,34.13,34.32,158742.0,30.9853,31.0849,30.9038,31.0759,158742.0
2020-05-26 10:20:00,34.33,34.43,34.23,34.43,33258.0,31.0849,31.1755,30.9944,31.1755,33258.0
2020-05-26 10:25:00,34.41,34.41,34.29,34.38,17666.0,31.1574,31.1574,31.0487,31.1302,17666.0
2020-05-26 10:30:00,34.37,34.41,34.33,34.41,13872.0,31.1211,31.1574,31.0849,31.1574,13872.0
2020-05-26 10:35:00,34.38,34.39,34.26,34.31,25958.0,31.1302,31.1392,31.0215,31.0668,25958.0
2020-05-26 10:40:00,34.29,34.38,34.28,34.31,24560.0,31.0487,31.1302,31.0396,31.0668,24560.0
2020-05-26 10:45:00,34.32,34.52,34.31,34.5,29006.0,31.0759,31.257,31.0668,31.2388,29006.0
2020-05-26 10:50:00,34.5,34.66,34.5,34.64,23960.0,31.2388,31.3837,31.2388,31.3656,23960.0
2020-05-26 10:55:00,34.65,34.77,34.59,34.6,103006.0,31.3747,31.4833,31.3203,31.3294,103006.0
2020-05-26 11:00:00,34.58,34.59,34.44,34.46,94466.0,31.3113,31.3203,31.1845,31.2026,94466.0
2020-05-26 11:05:00,34.46,34.58,34.38,34.51,146548.0,31.2026,31.3113,31.1302,31.2479,146548.0
2020-05-26 11:10:00,34.52,34.58,34.45,34.58,18360.0,31.257,31.3113,31.1936,31.3113,18360.0
2020-05-26 11:15:00,34.57,34.58,34.45,34.51,46022.0,31.3022,31.3113,31.1936,31.2479,46022.0
2020-05-26 11:20:00,34.5,34.66,34.5,34.52,44024.0,31.2388,31.3837,31.2388,31.257,44024.0
2020-05-26 11:25:00,34.51,34.51,34.23,34.25,28924.0,31.2479,31.2479,30.9944,31.0125,28924.0
2020-05-26 11:30:00,34.24,34.26,34.13,34.17,19144.0,31.0034,31.0215,30.9038,30.94,19144.0
2020-05-26 11:35:00,34.15,34.23,34.15,34.2,16586.0,30.9219,30.9944,30.9219,30.9672,16586.0
2020-05-26 11:40:00,34.22,34.22,34.12,34.15,18626.0,30.9853,30.9853,30.8948,30.9219,18626.0
2020-05-26 11:45:00,34.16,34.23,34.09,34.19,15668.0,30.931,30.9944,30.8676,30.9581,15668.0
2020-05-26 11:50:00,34.17,34.27,34.17,34.27,11902.0,30.94,31.0306,30.94,31.0306,11902.0
2020-05-26 11:55:00,34.26,34.45,34.26,34.43,17358.0,31.0215,31.1936,31.0215,31.1755,17358.0
2020-05-26 12:00:00,34.43,34.46,34.38,34.41,27114.0,31.1755,31.2026,31.1302,31.1574,27114.0
2020-05-26 12:05:00,34.41,34.45,34.38,34.44,13232.0,31.1574,31.1936,31.1302,31.1845,13232.0
2020-05-26 12:10:00,34.45,34.54,34.44,34.5,38422.0,31.1936,31.2751,31.1845,31.2388,38422.0
2020-05-26 12:15:00,34.51,34.52,34.38,34.38,13828.0,31.2479,31.257,31.1302,31.1302,13828.0
2020-05-26 12:20:00,34.41,34.41,34.29,34.37,13148.0,31.1574,31.1574,31.0487,31.1211,13148.0
2020-05-26 12:25:00,34.37,34.43,34.34,34.41,12230.0,31.1211,31.1755,31.094,31.1574,12230.0
2020-05-26 12:30:00,34.42,34.45,34.38,34.38,9488.0,31.1664,31.1936,31.1302,31.1302,9488.0
2020-05-26 12:35:00,34.38,34.4,34.33,34.37,15000.0,31.1302,31.1483,31.0849,31.1211,15000.0
2020-05-26 12:40:00,34.37,34.44,34.35,34.44,8436.0,31.1211,31.1845,31.103,31.1845,8436.0
2020-05-26 12:45:00,34.42,34.48,34.4,34.48,9050.0,31.1664,31.2207,31.1483,31.2207,9050.0
2020-05-26 12:50:00,34.49,34.5,34.46,34.48,15792.0,31.2298,31.2388,31.2026,31.2207,15792.0
2020-05-26 12:55:00,34.48,34.49,34.45,34.47,17848.0,31.2207,31.2298,31.1936,31.2117,17848.0
2020-05-26 13:00:00,34.48,34.51,34.46,34.46,19734.0,31.2207,31.2479,31.2026,31.2026,19734.0
2020-05-26 13:05:00,34.47,34.53,34.46,34.49,19738.0,31.2117,31.266,31.2026,31.2298,19738.0
2020-05-26 13:10:00,34.49,34.53,34.48,34.53,19256.0,31.2298,31.266,31.2207,31.266,19256.0
2020-05-26 13:15:00,34.51,34.57,34.49,34.56,48116.0,31.2479,31.3022,31.2298,31.2932,48116.0
2020-05-26 13:20:00,34.56,34.65,34.56,34.65,13652.0,31.2932,31.3747,31.2932,31.3747,13652.0
2020-05-26 13:25:00,34.65,34.67,34.58,34.58,21734.0,31.3747,31.3928,31.3113,31.3113,21734.0
2020-05-26 13:30:00,34.6,34.6,34.5,34.52,37260.0,31.3294,31.3294,31.2388,31.257,37260.0
2020-05-26 13:35:00,34.54,34.72,34.52,34.72,69060.0,31.2751,31.438,31.257,31.438,69060.0
2020-05-26 13:40:00,34.71,34.71,34.62,34.67,19718.0,31.429,31.429,31.3475,31.3928,19718.0
2020-05-26 13:45:00,34.66,34.71,34.62,34.67,21734.0,31.3837,31.429,31.3475,31.3928,21734.0
2020-05-26 13:50:00,34.66,34.77,34.64,34.77,35532.0,31.3837,31.4833,31.3656,31.4833,35532.0
2020-05-26 13:55:00,34.77,34.82,34.74,34.79,14918.0,31.4833,31.5286,31.4562,31.5014,14918.0
2020-05-26 14:00:00,34.77,34.84,34.74,34.8,14308.0,31.4833,31.5467,31.4562,31.5105,14308.0
2020-05-26 14:05:00,34.81,34.91,34.79,34.88,30346.0,31.5195,31.6101,31.5014,31.5829,30346.0
2020-05-26 14:10:00,34.88,34.9,34.84,34.87,54646.0,31.5829,31.601,31.5467,31.5739,54646.0
2020-05-26 14:15:00,34.87,34.91,34.82,34.91,34172.0,31.5739,31.6101,31.5286,31.6101,34172.0
2020-05-26 14:20:00,34.93,34.97,34.93,34.96,14860.0,31.6282,31.6644,31.6282,31.6554,14860.0
2020-05-26 14:25:00,34.96,34.98,34.9,34.95,25296.0,31.6554,31.6735,31.601,31.6463,25296.0
2020-05-26 14:30:00,34.94,34.94,34.88,34.92,20286.0,31.6373,31.6373,31.5829,31.6191,20286.0
2020-05-26 14:35:00,34.93,34.98,34.91,34.93,15800.0,31.6282,31.6735,31.6101,31.6282,15800.0
2020-05-26 14:40:00,34.94,34.99,34.93,34.99,22188.0,31.6373,31.6825,31.6282,31.6825,22188.0
2020-05-26 14:45:00,34.99,35.09,34.98,35.07,82822.0,31.6825,31.7731,31.6735,31.755,82822.0
2020-05-26 14:50:00,35.07,35.09,35.02,35.04,31674.0,31.755,31.7731,31.7097,31.7278,31674.0
2020-05-26 14:55:00,35.04,35.12,35.04,35.07,26760.0,31.7278,31.8002,31.7278,31.755,26760.0
2020-05-26 15:00:00,35.06,35.19,35.06,35.08,19528.0,31.7459,31.8636,31.7459,31.764,19528.0
2020-05-26 15:05:00,35.09,35.1,35.02,35.02,18078.0,31.7731,31.7821,31.7097,31.7097,18078.0
2020-05-26 15:10:00,35.03,35.11,35.02,35.11,16252.0,31.7187,31.7912,31.7097,31.7912,16252.0
2020-05-26 15:15:00,35.1,35.1,35.02,35.09,28006.0,31.7821,31.7821,31.7097,31.7731,28006.0
2020-05-26 15:20:00,35.1,35.12,35.05,35.11,31338.0,31.7821,31.8002,31.7369,31.7912,31338.0
2020-05-26 15:25:00,35.1,35.14,35.05,35.05,34872.0,31.7821,31.8183,31.7369,31.7369,34872.0
2020-05-26 15:30:00,35.06,35.13,34.95,35.0,43712.0,31.7459,31.8093,31.6463,31.6916,43712.0
2020-05-26 15:35:00,35.02,35.11,34.98,35.04,52598.0,31.7097,31.7912,31.6735,31.7278,52598.0
2020-05-26 15:40:00,35.02,35.05,34.88,34.88,69164.0,31.7097,31.7369,31.5829,31.5829,69164.0
2020-05-26 15:45:00,34.89,34.91,34.77,34.85,69116.0,31.592,31.6101,31.4833,31.5558,69116.0
2020-05-26 15:50:00,34.87,34.91,34.77,34.82,101740.0,31.5739,31.6101,31.4833,31.5286,101740.0
2020-05-26 15:55:00,34.82,34.83,34.67,34.83,200228.0,31.5286,31.5377,31.3928,31.5377,200228.0
2020-05-27 09:30:00,35.5,35.5,35.09,35.09,41534.0,32.1443,32.1443,31.7731,31.7731,41534.0
2020-05-27 09:35:00,35.26,35.45,35.23,35.34,19302.0,31.927,32.099,31.8998,31.9994,19302.0
2020-05-27 09:40:00,35.31,35.55,35.31,35.46,25932.0,31.9723,32.1896,31.9723,32.1081,25932.0
2020-05-27 09:45:00,35.43,35.48,35.09,35.17,20376.0,32.0809,32.1262,31.7731,31.8455,20376.0
2020-05-27 09:50:00,35.16,35.29,34.92,35.0,36778.0,31.8365,31.9542,31.6191,31.6916,36778.0
2020-05-27 09:55:00,35.02,35.13,34.83,34.91,20386.0,31.7097,31.8093,31.5377,31.6101,20386.0
2020-05-27 10:00:00,34.89,34.94,34.63,34.65,42244.0,31.592,31.6373,31.3566,31.3747,42244.0
2020-05-27 10:05:00,34.68,34.77,34.63,34.73,28232.0,31.4018,31.4833,31.3566,31.4471,28232.0
2020-05-27 10:10:00,34.76,34.9,34.73,34.89,13016.0,31.4743,31.601,31.4471,31.592,13016.0
2020-05-27 10:15:00,34.87,35.01,34.84,34.98,33110.0,31.5739,31.7006,31.5467,31.6735,33110.0
2020-05-27 10:20:00,35.0,35.02,34.74,34.85,48942.0,31.6916,31.7097,31.4562,31.5558,48942.0
2020-05-27 10:25:00,34.84,35.09,34.82,35.09,67320.0,31.5467,31.7731,31.5286,31.7731,67320.0
2020-05-27 10:30:00,35.1,35.16,34.93,34.97,30796.0,31.7821,31.8365,31.6282,31.6644,30796.0
2020-05-27 10:35:00,34.98,35.02,34.85,34.91,54306.0,31.6735,31.7097,31.5558,31.6101,54306.0
2020-05-27 10:40:00,34.91,34.93,34.66,34.79,36690.0,31.6101,31.6282,31.3837,31.5014,36690.0
2020-05-27 10:45:00,34.79,34.82,34.58,34.58,40750.0,31.5014,31.5286,31.3113,31.3113,40750.0
2020-05-27 10:50:00,34.55,34.74,34.51,34.74,24526.0,31.2841,31.4562,31.2479,31.4562,24526.0
2020-05-27 10:55:00,34.78,34.91,34.73,34.88,26502.0,31.4924,31.6101,31.4471,31.5829,26502.0
2020-05-27 11:00:00,34.9,35.29,34.85,35.23,66886.0,31.601,31.9542,31.5558,31.8998,66886.0
2020-05-27 11:05:00,35.22,35.37,35.18,35.31,26298.0,31.8908,32.0266,31.8546,31.9723,26298.0
2020-05-27 11:10:00,35.35,35.43,35.29,35.38,18208.0,32.0085,32.0809,31.9542,32.0357,18208.0
2020-05-27 11:15:00,35.4,35.54,35.27,35.54,18130.0,32.0538,32.1805,31.9361,32.1805,18130.0
2020-05-27 11:20:00,35.54,35.71,35.48,35.57,32750.0,32.1805,32.3345,32.1262,32.2077,32750.0
2020-05-27 11:25:00,35.59,35.8,35.54,35.8,34092.0,32.2258,32.416,32.1805,32.416,34092.0
2020-05-27 11:30:00,35.78,35.9,35.74,35.87,13746.0,32.3979,32.5065,32.3616,32.4793,13746.0
2020-05-27 11:35:00,35.88,35.95,35.66,35.69,60588.0,32.4884,32.5518,32.2892,32.3164,60588.0
2020-05-27 11:40:00,35.73,35.85,35.7,35.79,14072.0,32.3526,32.4612,32.3254,32.4069,14072.0
2020-05-27 11:45:00,35.85,36.17,35.83,36.13,15102.0,32.4612,32.751,32.4431,32.7148,15102.0
2020-05-27 11:50:00,36.12,36.15,36.01,36.1,20474.0,32.7057,32.7329,32.6061,32.6876,20474.0
2020-05-27 11:55:00,36.13,36.21,36.1,36.15,11926.0,32.7148,32.7872,32.6876,32.7329,11926.0
2020-05-27 12:00:00,36.13,36.19,36.08,36.15,14058.0,32.7148,32.7691,32.6695,32.7329,14058.0
2020-05-27 12:05:00,36.18,36.33,36.15,36.32,22926.0,32.76,32.8959,32.7329,32.8868,22926.0
2020-05-27 12:10:00,36.33,36.38,36.08,36.13,17446.0,32.8959,32.9411,32.6695,32.7148,17446.0
2020-05-27 12:15:00,36.13,36.15,36.01,36.09,16956.0,32.7148,32.7329,32.6061,32.6785,16956.0
2020-05-27 12:20:00,36.09,36.13,36.08,36.13,9802.0,32.6785,32.7148,32.6695,32.7148,9802.0
2020-05-27 12:25:00,36.13,36.18,36.04,36.05,6178.0,32.7148,32.76,32.6333,32.6423,6178.0
2020-05-27 12:30:00,36.05,36.06,35.89,35.96,30536.0,32.6423,32.6514,32.4975,32.5608,30536.0
2020-05-27 12:35:00,35.96,35.98,35.91,35.96,9802.0,32.5608,32.5789,32.5156,32.5608,9802.0
2020-05-27 12:40:00,35.94,35.94,35.79,35.88,10086.0,32.5427,32.5427,32.4069,32.4884,10086.0
2020-05-27 12:45:00,35.88,35.95,35.85,35.93,11008.0,32.4884,32.5518,32.4612,32.5337,11008.0
2020-05-27 12:50:00,35.91,35.97,35.91,35.95,15572.0,32.5156,32.5699,32.5156,32.5518,15572.0
2020-05-27 12:55:00,35.94,35.98,35.9,35.93,34930.0,32.5427,32.5789,32.5065,32.5337,34930.0
2020-05-27 13:00:00,35.91,35.95,35.79,35.93,14640.0,32.5156,32.5518,32.4069,32.5337,14640.0
2020-05-27 13:05:00,35.92,36.04,35.9,36.03,64170.0,32.5246,32.6333,32.5065,32.6242,64170.0
2020-05-27 13:10:00,36.02,36.16,36.02,36.13,23762.0,32.6152,32.7419,32.6152,32.7148,23762.0
2020-05-27 13:15:00,36.13,36.13,35.94,35.99,22888.0,32.7148,32.7148,32.5427,32.588,22888.0
2020-05-27 13:20:00,35.97,36.01,35.88,35.9,33910.0,32.5699,32.6061,32.4884,32.5065,33910.0
2020-05-27 13:25:00,35.9,35.92,35.59,35.73,53158.0,32.5065,32.5246,32.2258,32.3526,53158.0
2020-05-27 13:30:00,35.77,35.77,35.67,35.74,22512.0,32.3888,32.3888,32.2982,32.3616,22512.0
2020-05-27 13:35:00,35.78,35.84,35.72,35.84,32720.0,32.3979,32.4522,32.3435,32.4522,32720.0
2020-05-27 13:40:00,35.85,36.02,35.83,36.02,93282.0,32.4612,32.6152,32.4431,32.6152,93282.0
2020-05-27 13:45:00,35.98,36.0,35.92,35.98,53130.0,32.5789,32.5971,32.5246,32.5789,53130.0
2020-05-27 13:50:00,35.95,35.97,35.92,35.94,47260.0,32.5518,32.5699,32.5246,32.5427,47260.0
2020-05-27 13:55:00,35.95,36.2,35.95,36.11,43676.0,32.5518,32.7781,32.5518,32.6967,43676.0
2020-05-27 14:00:00,36.11,36.23,36.11,36.22,17662.0,32.6967,32.8053,32.6967,32.7963,17662.0
2020-05-27 14:05:00,36.23,36.28,36.17,36.26,26466.0,32.8053,32.8506,32.751,32.8325,26466.0
2020-05-27 14:10:00,36.25,36.26,36.21,36.21,13380.0,32.8234,32.8325,32.7872,32.7872,13380.0
2020-05-27 14:15:00,36.2,36.21,36.09,36.16,20076.0,32.7781,32.7872,32.6785,32.7419,20076.0
2020-05-27 14:20:00,36.15,36.22,36.04,36.07,36634.0,32.7329,32.7963,32.6333,32.6604,36634.0
2020-05-27 14:25:00,36.07,36.18,36.05,36.18,16662.0,32.6604,32.76,32.6423,32.76,16662.0
2020-05-27 14:30:00,36.19,36.19,36.12,36.18,23246.0,32.7691,32.7691,32.7057,32.76,23246.0
2020-05-27 14:35:00,36.2,36.22,36.13,36.2,22022.0,32.7781,32.7963,32.7148,32.7781,22022.0
2020-05-27 14:40:00,36.19,36.31,36.19,36.3,30146.0,32.7691,32.8778,32.7691,32.8687,30146.0
2020-05-27 14:45:00,36.3,36.3,36.18,36.24,25776.0,32.8687,32.8687,32.76,32.8144,25776.0
2020-05-27 14:50:00,36.25,36.39,36.21,36.35,60272.0,32.8234,32.9502,32.7872,32.914,60272.0
2020-05-27 14:55:00,36.35,36.39,36.25,36.3,43008.0,32.914,32.9502,32.8234,32.8687,43008.0
2020-05-27 15:00:00,36.3,36.35,36.26,36.35,25712.0,32.8687,32.914,32.8325,32.914,25712.0
2020-05-27 15:05:00,36.35,36.44,36.3,36.39,55376.0,32.914,32.9955,32.8687,32.9502,55376.0
2020-05-27 15:10:00,36.39,36.54,36.39,36.53,68364.0,32.9502,33.086,32.9502,33.077,68364.0
2020-05-27 15:15:00,36.55,36.6,36.49,36.52,47656.0,33.0951,33.1403,33.0407,33.0679,47656.0
2020-05-27 15:20:00,36.52,36.55,36.46,36.49,45802.0,33.0679,33.0951,33.0136,33.0407,45802.0
2020-05-27 15:25:00,36.48,36.54,36.42,36.52,42144.0,33.0317,33.086,32.9774,33.0679,42144.0
2020-05-27 15:30:00,36.51,36.51,36.4,36.48,40304.0,33.0588,33.0588,32.9592,33.0317,40304.0
2020-05-27 15:35:00,36.49,36.49,36.34,36.47,57912.0,33.0407,33.0407,32.9049,33.0226,57912.0
2020-05-27 15:40:00,36.46,36.64,36.44,36.63,69636.0,33.0136,33.1766,32.9955,33.1675,69636.0
2020-05-27 15:45:00,36.62,36.7,36.57,36.62,82012.0,33.1584,33.2309,33.1132,33.1584,82012.0
2020-05-27 15:50:00,36.63,36.72,36.59,36.65,151634.0,33.1675,33.249,33.1313,33.1856,151634.0
2020-05-27 15:55:00,36.67,36.77,36.64,36.68,288812.0,33.2037,33.2943,33.1766,33.2128,288812.0
2020-05-28 09:30:00,36.52,36.7,36.09,36.17,54554.0,33.0679,33.2309,32.6785,32.751,54554.0
2020-05-28 09:35:00,36.24,36.54,36.07,36.26,74126.0,32.8144,33.086,32.6604,32.8325,74126.0
2020-05-28 09:40:00,36.25,36.54,36.19,36.43,20708.0,32.8234,33.086,32.7691,32.9864,20708.0
2020-05-28 09:45:00,36.41,36.41,35.95,36.09,34662.0,32.9683,32.9683,32.5518,32.6785,34662.0
2020-05-28 09:50:00,36.13,36.66,36.1,36.61,27206.0,32.7148,33.1947,32.6876,33.1494,27206.0
2020-05-28 09:55:00,36.65,36.87,36.6,36.81,128180.0,33.1856,33.3848,33.1403,33.3305,128180.0
2020-05-28 10:00:00,36.77,36.77,36.38,36.55,34652.0,33.2943,33.2943,32.9411,33.0951,34652.0
2020-05-28 10:05:00,36.57,36.76,36.54,36.72,31894.0,33.1132,33.2852,33.086,33.249,31894.0
2020-05-28 10:10:00,36.7,36.76,36.48,36.54,134182.0,33.2309,33.2852,33.0317,33.086,134182.0
2020-05-28 10:15:00,36.52,36.67,36.47,36.63,24352.0,33.0679,33.2037,33.0226,33.1675,24352.0
2020-05-28 10:20:00,36.62,36.7,36.6,36.68,52160.0,33.1584,33.2309,33.1403,33.2128,52160.0
2020-05-28 10:25:00,36.68,36.72,36.58,36.58,37108.0,33.2128,33.249,33.1222,33.1222,37108.0
2020-05-28 10:30:00,36.59,36.65,36.49,36.58,46438.0,33.1313,33.1856,33.0407,33.1222,46438.0
2020-05-28 10:35:00,36.59,36.74,36.56,36.74,95912.0,33.1313,33.2671,33.1041,33.2671,95912.0
2020-05-28 10:40:00,36.74,36.82,36.71,36.81,23174.0,33.2671,33.3395,33.2399,33.3305,23174.0
2020-05-28 10:45:00,36.82,36.88,36.78,36.78,15390.0,33.3395,33.3939,33.3033,33.3033,15390.0
2020-05-28 10:50:00,36.79,36.83,36.74,36.74,12856.0,33.3124,33.3486,33.2671,33.2671,12856.0
2020-05-28 10:55:00,36.75,36.8,36.69,36.75,14950.0,33.2762,33.3214,33.2218,33.2762,14950.0
2020-05-28 11:00:00,36.75,36.77,36.66,36.77,23144.0,33.2762,33.2943,33.1947,33.2943,23144.0
2020-05-28 11:05:00,36.77,36.93,36.72,36.88,41448.0,33.2943,33.4391,33.249,33.3939,41448.0
2020-05-28 11:10:00,36.88,36.9,36.77,36.88,19378.0,33.3939,33.412,33.2943,33.3939,19378.0
2020-05-28 11:15:00,36.86,36.88,36.79,36.85,20730.0,33.3758,33.3939,33.3124,33.3667,20730.0
2020-05-28 11:20:00,36.85,36.85,36.63,36.67,13740.0,33.3667,33.3667,33.1675,33.2037,13740.0
2020-05-28 11:25:00,36.67,36.74,36.6,36.74,25504.0,33.2037,33.2671,33.1403,33.2671,25504.0
2020-05-28 11:30:00,36.75,36.76,36.63,36.63,10284.0,33.2762,33.2852,33.1675,33.1675,10284.0
2020-05-28 11:35:00,36.64,36.77,36.63,36.74,30372.0,33.1766,33.2943,33.1675,33.2671,30372.0
2020-05-28 11:40:00,36.75,36.88,36.72,36.84,55016.0,33.2762,33.3939,33.249,33.3577,55016.0
2020-05-28 11:45:00,36.82,36.89,36.81,36.85,60380.0,33.3395,33.4029,33.3305,33.3667,60380.0
2020-05-28 11:50:00,36.85,36.85,36.8,36.8,31980.0,33.3667,33.3667,33.3214,33.3214,31980.0
2020-05-28 11:55:00,36.82,37.07,36.81,37.02,68388.0,33.3395,33.5659,33.3305,33.5206,68388.0
2020-05-28 12:00:00,37.05,37.12,37.04,37.12,22786.0,33.5478,33.6112,33.5387,33.6112,22786.0
2020-05-28 12:05:00,37.13,37.15,37.07,37.09,17468.0,33.6202,33.6383,33.5659,33.584,17468.0
2020-05-28 12:10:00,37.1,37.12,37.04,37.06,29350.0,33.5931,33.6112,33.5387,33.5569,29350.0
2020-05-28 12:15:00,37.05,37.08,37.01,37.07,40234.0,33.5478,33.575,33.5116,33.5659,40234.0
2020-05-28 12:20:00,37.06,37.07,37.03,37.06,24078.0,33.5569,33.5659,33.5297,33.5569,24078.0
2020-05-28 12:25:00,37.08,37.1,36.82,36.88,59500.0,33.575,33.5931,33.3395,33.3939,59500.0
2020-05-28 12:30:00,36.87,36.87,36.71,36.77,25070.0,33.3848,33.3848,33.2399,33.2943,25070.0
2020-05-28 12:35:00,36.77,36.91,36.76,36.91,26982.0,33.2943,33.421,33.2852,33.421,26982.0
2020-05-28 12:40:00,36.91,36.97,36.85,36.85,11552.0,33.421,33.4754,33.3667,33.3667,11552.0
2020-05-28 12:45:00,36.87,36.88,36.83,36.87,23462.0,33.3848,33.3939,33.3486,33.3848,23462.0
2020-05-28 12:50:00,36.87,36.87,36.77,36.81,24698.0,33.3848,33.3848,33.2943,33.3305,24698.0
2020-05-28 12:55:00,36.81,36.82,36.75,36.78,45400.0,33.3305,33.3395,33.2762,33.3033,45400.0
2020-05-28 13:00:00,36.78,36.81,36.69,36.73,26762.0,33.3033,33.3305,33.2218,33.2581,26762.0
2020-05-28 13:05:00,36.73,36.78,36.71,36.78,14518.0,33.2581,33.3033,33.2399,33.3033,14518.0
2020-05-28 13:10:00,36.76,36.87,36.71,36.85,25228.0,33.2852,33.3848,33.2399,33.3667,25228.0
2020-05-28 13:15:00,36.85,36.85,36.8,36.84,21628.0,33.3667,33.3667,33.3214,33.3577,21628.0
2020-05-28 13:20:00,36.86,36.88,36.82,36.82,9516.0,33.3758,33.3939,33.3395,33.3395,9516.0
2020-05-28 13:25:00,36.8,36.93,36.76,36.92,63042.0,33.3214,33.4391,33.2852,33.4301,63042.0
2020-05-28 13:30:00,36.91,36.97,36.91,36.93,18508.0,33.421,33.4754,33.421,33.4391,18508.0
2020-05-28 13:35:00,36.95,37.03,36.95,36.96,20258.0,33.4573,33.5297,33.4573,33.4663,20258.0
2020-05-28 13:40:00,36.96,37.1,36.95,37.04,25160.0,33.4663,33.5931,33.4573,33.5387,25160.0
2020-05-28 13:45:00,37.02,37.07,36.95,37.01,13976.0,33.5206,33.5659,33.4573,33.5116,13976.0
2020-05-28 13:50:00,36.98,37.04,36.97,37.04,13490.0,33.4844,33.5387,33.4754,33.5387,13490.0
2020-05-28 13:55:00,37.05,37.09,36.98,37.05,28564.0,33.5478,33.584,33.4844,33.5478,28564.0
2020-05-28 14:00:00,37.04,37.04,36.99,36.99,23012.0,33.5387,33.5387,33.4935,33.4935,23012.0
2020-05-28 14:05:00,36.99,37.04,36.95,36.99,31602.0,33.4935,33.5387,33.4573,33.4935,31602.0
2020-05-28 14:10:00,36.99,37.02,36.97,37.01,19914.0,33.4935,33.5206,33.4754,33.5116,19914.0
2020-05-28 14:15:00,37.02,37.07,37.02,37.02,16948.0,33.5206,33.5659,33.5206,33.5206,16948.0
2020-05-28 14:20:00,37.03,37.06,36.97,37.03,23138.0,33.5297,33.5569,33.4754,33.5297,23138.0
2020-05-28 14:25:00,37.01,37.02,36.93,37.01,45190.0,33.5116,33.5206,33.4391,33.5116,45190.0
2020-05-28 14:30:00,37.01,37.06,36.95,37.0,33654.0,33.5116,33.5569,33.4573,33.5025,33654.0
2020-05-28 14:35:00,37.0,37.02,36.96,36.98,23260.0,33.5025,33.5206,33.4663,33.4844,23260.0
2020-05-28 14:40:00,36.97,36.97,36.84,36.88,35244.0,33.4754,33.4754,33.3577,33.3939,35244.0
2020-05-28 14:45:00,36.88,36.92,36.84,36.88,29204.0,33.3939,33.4301,33.3577,33.3939,29204.0
2020-05-28 14:50:00,36.89,36.96,36.84,36.95,42154.0,33.4029,33.4663,33.3577,33.4573,42154.0
2020-05-28 14:55:00,36.95,37.04,36.9,37.02,53564.0,33.4573,33.5387,33.412,33.5206,53564.0
2020-05-28 15:00:00,37.03,37.15,37.02,37.1,60646.0,33.5297,33.6383,33.5206,33.5931,60646.0
2020-05-28 15:05:00,37.1,37.16,37.06,37.11,63112.0,33.5931,33.6474,33.5569,33.6021,63112.0
2020-05-28 15:10:00,37.11,37.18,37.04,37.16,32862.0,33.6021,33.6655,33.5387,33.6474,32862.0
2020-05-28 15:15:00,37.16,37.17,36.94,37.0,94888.0,33.6474,33.6565,33.4482,33.5025,94888.0
2020-05-28 15:20:00,37.0,37.08,36.99,37.07,70390.0,33.5025,33.575,33.4935,33.5659,70390.0
2020-05-28 15:25:00,37.06,37.08,36.9,36.91,53696.0,33.5569,33.575,33.412,33.421,53696.0
2020-05-28 15:30:00,36.91,36.95,36.78,36.83,105744.0,33.421,33.4573,33.3033,33.3486,105744.0
2020-05-28 15:35:00,36.82,36.87,36.79,36.82,54208.0,33.3395,33.3848,33.3124,33.3395,54208.0
2020-05-28 15:40:00,36.82,36.88,36.53,36.59,85632.0,33.3395,33.3939,33.077,33.1313,85632.0
2020-05-28 15:45:00,36.6,36.68,36.43,36.45,104486.0,33.1403,33.2128,32.9864,33.0045,104486.0
2020-05-28 15:50:00,36.44,36.49,36.38,36.43,146578.0,32.9955,33.0407,32.9411,32.9864,146578.0
2020-05-28 15:55:00,36.44,36.66,36.43,36.65,314092.0,32.9955,33.1947,32.9864,33.1856,314092.0
2020-05-29 09:30:00,38.56,40.21,38.45,40.14,694982.0,34.9151,36.4091,34.8155,36.3457,694982.0
2020-05-29 09:35:00,40.18,40.4,39.46,40.13,394928.0,36.3819,36.5811,35.73,36.3367,394928.0
2020-05-29 09:40:00,40.14,40.49,40.02,40.28,211374.0,36.3457,36.6626,36.2371,36.4725,211374.0
2020-05-29 09:45:00,40.23,40.97,40.13,40.51,380794.0,36.4272,37.0973,36.3367,36.6807,380794.0
2020-05-29 09:50:00,40.54,40.74,40.46,40.52,209098.0,36.7079,36.889,36.6355,36.6898,209098.0
2020-05-29 09:55:00,40.58,41.08,40.46,41.05,284046.0,36.7441,37.1969,36.6355,37.1697,284046.0
2020-05-29 10:00:00,41.01,41.33,40.63,40.72,337274.0,37.1335,37.4232,36.7894,36.8709,337274.0
2020-05-29 10:05:00,40.77,40.98,40.49,40.5,207168.0,36.9162,37.1063,36.6626,36.6717,207168.0
2020-05-29 10:10:00,40.57,41.47,40.51,41.46,224520.0,36.7351,37.55,36.6807,37.5409,224520.0
2020-05-29 10:15:00,41.47,41.57,41.2,41.56,175662.0,37.55,37.6405,37.3055,37.6315,175662.0
2020-05-29 10:20:00,41.54,41.61,41.34,41.42,156826.0,37.6134,37.6768,37.4323,37.5047,156826.0
2020-05-29 10:25:00,41.42,41.47,41.05,41.11,153778.0,37.5047,37.55,37.1697,37.224,153778.0
2020-05-29 10:30:00,41.14,41.69,41.07,41.67,156592.0,37.2512,37.7492,37.1878,37.7311,156592.0
2020-05-29 10:35:00,41.69,42.47,41.68,42.34,398104.0,37.7492,38.4555,37.7401,38.3378,398104.0
2020-05-29 10:40:00,42.33,42.75,42.3,42.56,1274074.0,38.3287,38.709,38.3015,38.537,1274074.0
2020-05-29 10:45:00,42.58,42.6,42.16,42.33,283078.0,38.5551,38.5732,38.1748,38.3287,283078.0
2020-05-29 10:50:00,42.33,42.81,42.28,42.73,294052.0,38.3287,38.7633,38.2834,38.6909,294052.0
2020-05-29 10:55:00,42.71,42.8,42.41,42.5,159202.0,38.6728,38.7543,38.4011,38.4826,159202.0
2020-05-29 11:00:00,42.46,42.81,42.31,42.34,196146.0,38.4464,38.7633,38.3106,38.3378,196146.0
2020-05-29 11:05:00,42.34,42.54,42.34,42.47,177528.0,38.3378,38.5189,38.3378,38.4555,177528.0
2020-05-29 11:10:00,42.48,42.57,42.43,42.52,461280.0,38.4645,38.546,38.4193,38.5007,461280.0
2020-05-29 11:15:00,42.51,42.65,42.22,42.22,198582.0,38.4917,38.6185,38.2291,38.2291,198582.0
2020-05-29 11:20:00,42.24,42.32,42.09,42.21,85890.0,38.2472,38.3196,38.1114,38.22,85890.0
2020-05-29 11:25:00,42.21,42.23,41.88,41.91,206110.0,38.22,38.2382,37.9212,37.9484,206110.0
2020-05-29 11:30:00,41.91,41.99,41.77,41.92,182082.0,37.9484,38.0208,37.8216,37.9575,182082.0
2020-05-29 11:35:00,41.93,42.09,41.86,41.91,72090.0,37.9665,38.1114,37.9031,37.9484,72090.0
2020-05-29 11:40:00,41.93,41.93,41.66,41.82,108922.0,37.9665,37.9665,37.722,37.8669,108922.0
2020-05-29 11:45:00,41.82,42.05,41.78,41.96,80140.0,37.8669,38.0752,37.8307,37.9937,80140.0
2020-05-29 11:50:00,41.93,41.96,41.64,41.82,62812.0,37.9665,37.9937,37.7039,37.8669,62812.0
2020-05-29 11:55:00,41.8,41.82,41.61,41.77,73762.0,37.8488,37.8669,37.6768,37.8216,73762.0
2020-05-29 12:00:00,41.76,42.07,41.74,41.91,96214.0,37.8126,38.0933,37.7945,37.9484,96214.0
2020-05-29 12:05:00,41.9,41.95,41.68,41.72,201860.0,37.9393,37.9846,37.7401,37.7764,201860.0
2020-05-29 12:10:00,41.72,41.84,41.56,41.61,44982.0,37.7764,37.885,37.6315,37.6768,44982.0
2020-05-29 12:15:00,41.62,41.67,41.47,41.59,86740.0,37.6858,37.7311,37.55,37.6587,86740.0
2020-05-29 12:20:00,41.58,41.62,41.48,41.54,69096.0,37.6496,37.6858,37.5591,37.6134,69096.0
2020-05-29 12:25:00,41.52,41.64,41.49,41.59,51120.0,37.5953,37.7039,37.5681,37.6587,51120.0
2020-05-29 12:30:00,41.56,41.74,41.46,41.66,70520.0,37.6315,37.7945,37.5409,37.722,70520.0
2020-05-29 12:35:00,41.65,41.97,41.65,41.8,55612.0,37.713,38.0027,37.713,37.8488,55612.0
2020-05-29 12:40:00,41.8,41.82,41.57,41.64,39194.0,37.8488,37.8669,37.6405,37.7039,39194.0
2020-05-29 12:45:00,41.65,41.74,41.59,41.71,39794.0,37.713,37.7945,37.6587,37.7673,39794.0
2020-05-29 12:50:00,41.68,41.74,41.45,41.5,36596.0,37.7401,37.7945,37.5319,37.5772,36596.0
2020-05-29 12:55:00,41.52,41.77,41.51,41.74,75970.0,37.5953,37.8216,37.5862,37.7945,75970.0
2020-05-29 13:00:00,41.74,41.77,41.49,41.52,67624.0,37.7945,37.8216,37.5681,37.5953,67624.0
2020-05-29 13:05:00,41.5,41.66,41.47,41.58,227654.0,37.5772,37.722,37.55,37.6496,227654.0
2020-05-29 13:10:00,41.55,41.57,41.46,41.5,81566.0,37.6224,37.6405,37.5409,37.5772,81566.0
2020-05-29 13:15:00,41.51,41.6,41.48,41.52,50060.0,37.5862,37.6677,37.5591,37.5953,50060.0
2020-05-29 13:20:00,41.53,41.6,41.49,41.57,55868.0,37.6043,37.6677,37.5681,37.6405,55868.0
2020-05-29 13:25:00,41.55,41.55,41.49,41.52,84234.0,37.6224,37.6224,37.5681,37.5953,84234.0
2020-05-29 13:30:00,41.5,41.55,41.48,41.48,117656.0,37.5772,37.6224,37.5591,37.5591,117656.0
2020-05-29 13:35:00,41.48,41.55,41.35,41.4,147354.0,37.5591,37.6224,37.4413,37.4866,147354.0
2020-05-29 13:40:00,41.38,41.38,41.21,41.25,101284.0,37.4685,37.4685,37.3146,37.3508,101284.0
2020-05-29 13:45:00,41.27,41.49,41.26,41.32,90684.0,37.3689,37.5681,37.3598,37.4142,90684.0
2020-05-29 13:50:00,41.32,41.33,41.06,41.22,144370.0,37.4142,37.4232,37.1788,37.3236,144370.0
2020-05-29 13:55:00,41.19,41.49,41.1,41.44,94692.0,37.2965,37.5681,37.215,37.5228,94692.0
2020-05-29 14:00:00,41.4,41.52,41.3,41.36,93366.0,37.4866,37.5953,37.3961,37.4504,93366.0
2020-05-29 14:05:00,41.35,41.74,41.35,41.72,85114.0,37.4413,37.7945,37.4413,37.7764,85114.0
2020-05-29 14:10:00,41.74,41.8,41.68,41.68,50058.0,37.7945,37.8488,37.7401,37.7401,50058.0
2020-05-29 14:15:00,41.67,41.71,41.55,41.58,47518.0,37.7311,37.7673,37.6224,37.6496,47518.0
2020-05-29 14:20:00,41.57,41.6,41.5,41.54,77974.0,37.6405,37.6677,37.5772,37.6134,77974.0
2020-05-29 14:25:00,41.54,41.9,41.52,41.8,79128.0,37.6134,37.9393,37.5953,37.8488,79128.0
2020-05-29 14:30:00,41.82,41.88,41.56,41.57,68960.0,37.8669,37.9212,37.6315,37.6405,68960.0
2020-05-29 14:35:00,41.56,41.59,41.45,41.49,90546.0,37.6315,37.6587,37.5319,37.5681,90546.0
2020-05-29 14:40:00,41.49,41.6,41.43,41.49,55984.0,37.5681,37.6677,37.5138,37.5681,55984.0
2020-05-29 14:45:00,41.49,41.63,41.48,41.49,37396.0,37.5681,37.6949,37.5591,37.5681,37396.0
2020-05-29 14:50:00,41.49,41.56,41.23,41.35,77696.0,37.5681,37.6315,37.3327,37.4413,77696.0
2020-05-29 14:55:00,41.35,41.9,41.24,41.9,146162.0,37.4413,37.9393,37.3417,37.9393,146162.0
2020-05-29 15:00:00,41.88,42.24,41.87,42.14,91140.0,37.9212,38.2472,37.9122,38.1567,91140.0
2020-05-29 15:05:00,42.19,42.19,41.72,41.8,78232.0,38.2019,38.2019,37.7764,37.8488,78232.0
2020-05-29 15:10:00,41.78,41.87,41.49,41.55,47478.0,37.8307,37.9122,37.5681,37.6224,47478.0
2020-05-29 15:15:00,41.58,41.62,41.4,41.44,52562.0,37.6496,37.6858,37.4866,37.5228,52562.0
2020-05-29 15:20:00,41.4,41.56,41.35,41.55,86704.0,37.4866,37.6315,37.4413,37.6224,86704.0
2020-05-29 15:25:00,41.52,41.53,41.23,41.29,100172.0,37.5953,37.6043,37.3327,37.387,100172.0
2020-05-29 15:30:00,41.29,41.43,41.26,41.32,79098.0,37.387,37.5138,37.3598,37.4142,79098.0
2020-05-29 15:35:00,41.33,41.38,41.24,41.34,93854.0,37.4232,37.4685,37.3417,37.4323,93854.0
2020-05-29 15:40:00,41.33,41.6,41.29,41.6,138884.0,37.4232,37.6677,37.387,37.6677,138884.0
2020-05-29 15:45:00,41.58,41.6,41.42,41.46,147908.0,37.6496,37.6677,37.5047,37.5409,147908.0
2020-05-29 15:50:00,41.48,41.7,41.48,41.6,149846.0,37.5591,37.7583,37.5591,37.6677,149846.0
2020-05-29 15:55:00,41.6,41.72,41.58,41.6,262974.0,37.6677,37.7764,37.6496,37.6677,262974.0
2020-06-01 09:30:00,41.5,41.58,40.95,41.04,181288.0,37.5772,37.6496,37.0791,37.1606,181288.0
2020-06-01 09:35:00,41.09,41.23,40.91,41.2,90260.0,37.2059,37.3327,37.0429,37.3055,90260.0
2020-06-01 09:40:00,41.2,41.57,41.16,41.44,44124.0,37.3055,37.6405,37.2693,37.5228,44124.0
2020-06-01 09:45:00,41.4,41.56,41.15,41.15,48694.0,37.4866,37.6315,37.2602,37.2602,48694.0
2020-06-01 09:50:00,41.17,41.32,41.1,41.24,76816.0,37.2784,37.4142,37.215,37.3417,76816.0
2020-06-01 09:55:00,41.29,41.69,41.29,41.63,45334.0,37.387,37.7492,37.387,37.6949,45334.0
2020-06-01 10:00:00,41.58,41.6,41.38,41.49,53302.0,37.6496,37.6677,37.4685,37.5681,53302.0
2020-06-01 10:05:00,41.5,41.65,41.49,41.54,21448.0,37.5772,37.713,37.5681,37.6134,21448.0
2020-06-01 10:10:00,41.52,41.52,41.21,41.28,37562.0,37.5953,37.5953,37.3146,37.378,37562.0
2020-06-01 10:15:00,41.28,41.31,41.18,41.27,35580.0,37.378,37.4051,37.2874,37.3689,35580.0
2020-06-01 10:20:00,41.23,41.37,41.21,41.27,151380.0,37.3327,37.4594,37.3146,37.3689,151380.0
2020-06-01 10:25:00,41.28,41.3,41.1,41.14,22838.0,37.378,37.3961,37.215,37.2512,22838.0
2020-06-01 10:30:00,41.15,41.16,41.02,41.04,21188.0,37.2602,37.2693,37.1425,37.1606,21188.0
2020-06-01 10:35:00,41.05,41.21,41.03,41.09,37866.0,37.1697,37.3146,37.1516,37.2059,37866.0
2020-06-01 10:40:00,41.08,41.17,41.03,41.12,27264.0,37.1969,37.2784,37.1516,37.2331,27264.0
2020-06-01 10:45:00,41.1,41.16,40.91,40.91,353308.0,37.215,37.2693,37.0429,37.0429,353308.0
2020-06-01 10:50:00,40.92,41.0,40.77,40.82,97410.0,37.052,37.1244,36.9162,36.9614,97410.0
2020-06-01 10:55:00,40.83,41.05,40.81,41.03,46898.0,36.9705,37.1697,36.9524,37.1516,46898.0
2020-06-01 11:00:00,41.02,41.04,40.68,40.68,26654.0,37.1425,37.1606,36.8347,36.8347,26654.0
2020-06-01 11:05:00,40.68,40.68,40.54,40.63,59718.0,36.8347,36.8347,36.7079,36.7894,59718.0
2020-06-01 11:10:00,40.63,40.83,40.63,40.81,35544.0,36.7894,36.9705,36.7894,36.9524,35544.0
2020-06-01 11:15:00,40.81,40.89,40.73,40.81,22080.0,36.9524,37.0248,36.8799,36.9524,22080.0
2020-06-01 11:20:00,40.85,40.9,40.74,40.77,33300.0,36.9886,37.0339,36.889,36.9162,33300.0
2020-06-01 11:25:00,40.75,40.81,40.73,40.8,125330.0,36.8981,36.9524,36.8799,36.9433,125330.0
2020-06-01 11:30:00,40.79,40.95,40.78,40.93,20422.0,36.9343,37.0791,36.9252,37.061,20422.0
2020-06-01 11:35:00,40.96,40.99,40.85,40.95,43094.0,37.0882,37.1154,36.9886,37.0791,43094.0
2020-06-01 11:40:00,40.93,40.99,40.88,40.98,14800.0,37.061,37.1154,37.0158,37.1063,14800.0
2020-06-01 11:45:00,40.99,40.99,40.91,40.94,16324.0,37.1154,37.1154,37.0429,37.0701,16324.0
2020-06-01 11:50:00,40.92,40.93,40.69,40.73,22764.0,37.052,37.061,36.8437,36.8799,22764.0
2020-06-01 11:55:00,40.73,40.74,40.6,40.6,23050.0,36.8799,36.889,36.7622,36.7622,23050.0
2020-06-01 12:00:00,40.6,40.81,40.57,40.8,23528.0,36.7622,36.9524,36.7351,36.9433,23528.0
2020-06-01 12:05:00,40.82,40.84,40.77,40.77,8088.0,36.9614,36.9795,36.9162,36.9162,8088.0
2020-06-01 12:10:00,40.79,40.81,40.62,40.66,28260.0,36.9343,36.9524,36.7803,36.8166,28260.0
2020-06-01 12:15:00,40.65,40.7,40.55,40.68,43384.0,36.8075,36.8528,36.717,36.8347,43384.0
2020-06-01 12:20:00,40.67,40.83,40.65,40.83,39566.0,36.8256,36.9705,36.8075,36.9705,39566.0
2020-06-01 12:25:00,40.82,40.83,40.77,40.82,9800.0,36.9614,36.9705,36.9162,36.9614,9800.0
2020-06-01 12:30:00,40.83,40.94,40.82,40.94,25630.0,36.9705,37.0701,36.9614,37.0701,25630.0
2020-06-01 12:35:00,40.93,40.99,40.87,40.88,18492.0,37.061,37.1154,37.0067,37.0158,18492.0
2020-06-01 12:40:00,40.89,40.91,40.83,40.83,17934.0,37.0248,37.0429,36.9705,36.9705,17934.0
2020-06-01 12:45:00,40.82,40.84,40.73,40.77,16326.0,36.9614,36.9795,36.8799,36.9162,16326.0
2020-06-01 12:50:00,40.76,40.78,40.65,40.65,18176.0,36.9071,36.9252,36.8075,36.8075,18176.0
2020-06-01 12:55:00,40.66,40.76,40.61,40.72,44378.0,36.8166,36.9071,36.7713,36.8709,44378.0
2020-06-01 13:00:00,40.73,40.8,40.67,40.74,176236.0,36.8799,36.9433,36.8256,36.889,176236.0
2020-06-01 13:05:00,40.74,40.9,40.74,40.85,54848.0,36.889,37.0339,36.889,36.9886,54848.0
2020-06-01 13:10:00,40.85,40.95,40.85,40.93,19916.0,36.9886,37.0791,36.9886,37.061,19916.0
2020-06-01 13:15:00,40.94,40.94,40.83,40.88,16020.0,37.0701,37.0701,36.9705,37.0158,16020.0
2020-06-01 13:20:00,40.9,40.9,40.79,40.79,8760.0,37.0339,37.0339,36.9343,36.9343,8760.0
2020-06-01 13:25:00,40.81,40.82,40.73,40.8,17296.0,36.9524,36.9614,36.8799,36.9433,17296.0
2020-06-01 13:30:00,40.79,40.79,40.74,40.75,18142.0,36.9343,36.9343,36.889,36.8981,18142.0
2020-06-01 13:35:00,40.75,40.85,40.74,40.84,16230.0,36.8981,36.9886,36.889,36.9795,16230.0
2020-06-01 13:40:00,40.83,40.88,40.82,40.83,17454.0,36.9705,37.0158,36.9614,36.9705,17454.0
2020-06-01 13:45:00,40.81,40.85,40.8,40.82,35628.0,36.9524,36.9886,36.9433,36.9614,35628.0
2020-06-01 13:50:00,40.82,40.83,40.79,40.8,12838.0,36.9614,36.9705,36.9343,36.9433,12838.0
2020-06-01 13:55:00,40.81,40.93,40.81,40.91,17190.0,36.9524,37.061,36.9524,37.0429,17190.0
2020-06-01 14:00:00,40.9,40.9,40.81,40.87,16106.0,37.0339,37.0339,36.9524,37.0067,16106.0
2020-06-01 14:05:00,40.85,40.88,40.85,40.88,11238.0,36.9886,37.0158,36.9886,37.0158,11238.0
2020-06-01 14:10:00,40.88,40.91,40.81,40.81,14202.0,37.0158,37.0429,36.9524,36.9524,14202.0
2020-06-01 14:15:00,40.82,40.83,40.76,40.81,18322.0,36.9614,36.9705,36.9071,36.9524,18322.0
2020-06-01 14:20:00,40.81,40.83,40.79,40.8,21322.0,36.9524,36.9705,36.9343,36.9433,21322.0
2020-06-01 14:25:00,40.81,40.81,40.64,40.66,44470.0,36.9524,36.9524,36.7985,36.8166,44470.0
2020-06-01 14:30:00,40.65,40.83,40.62,40.82,204454.0,36.8075,36.9705,36.7803,36.9614,204454.0
2020-06-01 14:35:00,40.81,40.83,40.68,40.82,60608.0,36.9524,36.9705,36.8347,36.9614,60608.0
2020-06-01 14:40:00,40.81,40.81,40.73,40.75,21688.0,36.9524,36.9524,36.8799,36.8981,21688.0
2020-06-01 14:45:00,40.77,40.77,40.68,40.7,22248.0,36.9162,36.9162,36.8347,36.8528,22248.0
2020-06-01 14:50:00,40.69,40.71,40.62,40.63,50428.0,36.8437,36.8618,36.7803,36.7894,50428.0
2020-06-01 14:55:00,40.64,40.71,40.63,40.71,25178.0,36.7985,36.8618,36.7894,36.8618,25178.0
2020-06-01 15:00:00,40.7,40.81,40.7,40.77,35946.0,36.8528,36.9524,36.8528,36.9162,35946.0
2020-06-01 15:05:00,40.77,40.8,40.74,40.77,40462.0,36.9162,36.9433,36.889,36.9162,40462.0
2020-06-01 15:10:00,40.76,40.81,40.7,40.74,22956.0,36.9071,36.9524,36.8528,36.889,22956.0
2020-06-01 15:15:00,40.74,40.74,40.68,40.72,31326.0,36.889,36.889,36.8347,36.8709,31326.0
2020-06-01 15:20:00,40.71,40.72,40.63,40.64,34622.0,36.8618,36.8709,36.7894,36.7985,34622.0
2020-06-01 15:25:00,40.65,40.68,40.63,40.63,40286.0,36.8075,36.8347,36.7894,36.7894,40286.0
2020-06-01 15:30:00,40.63,40.63,40.51,40.52,132106.0,36.7894,36.7894,36.6807,36.6898,132106.0
2020-06-01 15:35:00,40.52,40.57,40.5,40.56,217286.0,36.6898,36.7351,36.6717,36.726,217286.0
2020-06-01 15:40:00,40.55,40.64,40.49,40.63,112020.0,36.717,36.7985,36.6626,36.7894,112020.0
2020-06-01 15:45:00,40.63,40.76,40.63,40.7,139952.0,36.7894,36.9071,36.7894,36.8528,139952.0
2020-06-01 15:50:00,40.69,40.73,40.59,40.69,156402.0,36.8437,36.8799,36.7532,36.8437,156402.0
2020-06-01 15:55:00,40.66,40.73,40.62,40.66,256386.0,36.8166,36.8799,36.7803,36.8166,256386.0
2020-06-02 09:30:00,40.5,41.89,40.36,41.83,331396.0,36.6717,37.9303,36.5449,37.876,331396.0
2020-06-02 09:35:00,41.82,41.93,41.23,41.33,81462.0,37.8669,37.9665,37.3327,37.4232,81462.0
2020-06-02 09:40:00,41.42,41.51,41.29,41.3,45002.0,37.5047,37.5862,37.387,37.3961,45002.0
2020-06-02 09:45:00,41.35,41.43,41.18,41.29,61772.0,37.4413,37.5138,37.2874,37.387,61772.0
2020-06-02 09:50:00,41.27,41.4,41.23,41.35,37222.0,37.3689,37.4866,37.3327,37.4413,37222.0
2020-06-02 09:55:00,41.38,41.49,41.37,41.41,25792.0,37.4685,37.5681,37.4594,37.4957,25792.0
2020-06-02 10:00:00,41.42,41.55,41.4,41.53,40080.0,37.5047,37.6224,37.4866,37.6043,40080.0
2020-06-02 10:05:00,41.48,41.68,41.48,41.66,24682.0,37.5591,37.7401,37.5591,37.722,24682.0
2020-06-02 10:10:00,41.63,41.73,41.63,41.68,44170.0,37.6949,37.7854,37.6949,37.7401,44170.0
2020-06-02 10:15:00,41.71,41.77,41.63,41.75,41970.0,37.7673,37.8216,37.6949,37.8035,41970.0
2020-06-02 10:20:00,41.74,41.77,41.57,41.57,34998.0,37.7945,37.8216,37.6405,37.6405,34998.0
2020-06-02 10:25:00,41.6,41.9,41.54,41.9,44410.0,37.6677,37.9393,37.6134,37.9393,44410.0
2020-06-02 10:30:00,41.91,41.91,41.83,41.87,11066.0,37.9484,37.9484,37.876,37.9122,11066.0
2020-06-02 10:35:00,41.86,42.06,41.85,41.95,65514.0,37.9031,38.0842,37.8941,37.9846,65514.0
2020-06-02 10:40:00,41.96,42.06,41.85,41.86,55166.0,37.9937,38.0842,37.8941,37.9031,55166.0
2020-06-02 10:45:00,41.88,41.92,41.72,41.83,39536.0,37.9212,37.9575,37.7764,37.876,39536.0
2020-06-02 10:50:00,41.79,41.85,41.72,41.8,25982.0,37.8397,37.8941,37.7764,37.8488,25982.0
2020-06-02 10:55:00,41.8,41.93,41.77,41.84,19098.0,37.8488,37.9665,37.8216,37.885,19098.0
2020-06-02 11:00:00,41.85,41.85,41.51,41.7,32218.0,37.8941,37.8941,37.5862,37.7583,32218.0
2020-06-02 11:05:00,41.68,41.68,41.56,41.62,23606.0,37.7401,37.7401,37.6315,37.6858,23606.0
2020-06-02 11:10:00,41.63,41.73,41.59,41.65,17608.0,37.6949,37.7854,37.6587,37.713,17608.0
2020-06-02 11:15:00,41.65,41.86,41.65,41.8,38116.0,37.713,37.9031,37.713,37.8488,38116.0
2020-06-02 11:20:00,41.82,42.02,41.82,41.96,24676.0,37.8669,38.048,37.8669,37.9937,24676.0
2020-06-02 11:25:00,41.94,42.05,41.92,41.92,28770.0,37.9756,38.0752,37.9575,37.9575,28770.0
2020-06-02 11:30:00,41.9,42.08,41.85,41.97,30830.0,37.9393,38.1023,37.8941,38.0027,30830.0
2020-06-02 11:35:00,41.99,42.02,41.94,42.02,45168.0,38.0208,38.048,37.9756,38.048,45168.0
2020-06-02 11:40:00,42.05,42.12,42.02,42.06,54166.0,38.0752,38.1386,38.048,38.0842,54166.0
2020-06-02 11:45:00,42.06,42.08,41.91,42.05,33942.0,38.0842,38.1023,37.9484,38.0752,33942.0
2020-06-02 11:50:00,42.01,42.04,41.98,42.02,10780.0,38.039,38.0661,38.0118,38.048,10780.0
2020-06-02 11:55:00,42.0,42.06,41.93,41.98,28652.0,38.0299,38.0842,37.9665,38.0118,28652.0
2020-06-02 12:00:00,41.98,42.02,41.95,42.0,33146.0,38.0118,38.048,37.9846,38.0299,33146.0
2020-06-02 12:05:00,41.99,42.18,41.98,42.17,41150.0,38.0208,38.1929,38.0118,38.1838,41150.0
2020-06-02 12:10:00,42.17,42.3,42.17,42.29,48770.0,38.1838,38.3015,38.1838,38.2925,48770.0
2020-06-02 12:15:00,42.29,42.35,42.27,42.33,22224.0,38.2925,38.3468,38.2744,38.3287,22224.0
2020-06-02 12:20:00,42.34,42.38,42.2,42.2,35162.0,38.3378,38.374,38.211,38.211,35162.0
2020-06-02 12:25:00,42.21,42.26,42.18,42.25,39578.0,38.22,38.2653,38.1929,38.2563,39578.0
2020-06-02 12:30:00,42.25,42.31,42.21,42.29,22270.0,38.2563,38.3106,38.22,38.2925,22270.0
2020-06-02 12:35:00,42.29,42.3,42.26,42.3,22852.0,38.2925,38.3015,38.2653,38.3015,22852.0
2020-06-02 12:40:00,42.29,42.42,42.24,42.42,18566.0,38.2925,38.4102,38.2472,38.4102,18566.0
2020-06-02 12:45:00,42.4,42.44,42.38,42.41,22332.0,38.3921,38.4283,38.374,38.4011,22332.0
2020-06-02 12:50:00,42.4,42.49,42.4,42.44,20714.0,38.3921,38.4736,38.3921,38.4283,20714.0
2020-06-02 12:55:00,42.44,42.5,42.43,42.49,18150.0,38.4283,38.4826,38.4193,38.4736,18150.0
2020-06-02 13:00:00,42.49,42.65,42.45,42.59,68828.0,38.4736,38.6185,38.4374,38.5641,68828.0
2020-06-02 13:05:00,42.58,42.59,42.45,42.51,17560.0,38.5551,38.5641,38.4374,38.4917,17560.0
2020-06-02 13:10:00,42.49,42.51,42.43,42.48,32282.0,38.4736,38.4917,38.4193,38.4645,32282.0
2020-06-02 13:15:00,42.49,42.51,42.38,42.5,27730.0,38.4736,38.4917,38.374,38.4826,27730.0
2020-06-02 13:20:00,42.49,42.52,42.47,42.51,15722.0,38.4736,38.5007,38.4555,38.4917,15722.0
2020-06-02 13:25:00,42.5,42.51,42.4,42.47,19334.0,38.4826,38.4917,38.3921,38.4555,19334.0
2020-06-02 13:30:00,42.46,42.46,42.34,42.44,17840.0,38.4464,38.4464,38.3378,38.4283,17840.0
2020-06-02 13:35:00,42.45,42.52,42.43,42.51,39512.0,38.4374,38.5007,38.4193,38.4917,39512.0
2020-06-02 13:40:00,42.52,42.69,42.52,42.67,38166.0,38.5007,38.6547,38.5007,38.6366,38166.0
2020-06-02 13:45:00,42.67,42.71,42.62,42.71,27676.0,38.6366,38.6728,38.5913,38.6728,27676.0
2020-06-02 13:50:00,42.7,42.71,42.63,42.66,31488.0,38.6637,38.6728,38.6003,38.6275,31488.0
2020-06-02 13:55:00,42.64,42.77,42.64,42.74,15448.0,38.6094,38.7271,38.6094,38.6999,15448.0
2020-06-02 14:00:00,42.75,42.76,42.66,42.71,24612.0,38.709,38.7181,38.6275,38.6728,24612.0
2020-06-02 14:05:00,42.71,42.71,42.59,42.65,25218.0,38.6728,38.6728,38.5641,38.6185,25218.0
2020-06-02 14:10:00,42.65,42.67,42.6,42.67,16074.0,38.6185,38.6366,38.5732,38.6366,16074.0
2020-06-02 14:15:00,42.67,42.72,42.6,42.72,24012.0,38.6366,38.6818,38.5732,38.6818,24012.0
2020-06-02 14:20:00,42.71,42.71,42.6,42.61,25408.0,38.6728,38.6728,38.5732,38.5822,25408.0
2020-06-02 14:25:00,42.6,42.6,42.43,42.46,22804.0,38.5732,38.5732,38.4193,38.4464,22804.0
2020-06-02 14:30:00,42.48,42.48,42.37,42.44,22740.0,38.4645,38.4645,38.3649,38.4283,22740.0
2020-06-02 14:35:00,42.45,42.52,42.41,42.52,23830.0,38.4374,38.5007,38.4011,38.5007,23830.0
2020-06-02 14:40:00,42.52,42.78,42.51,42.78,25354.0,38.5007,38.7362,38.4917,38.7362,25354.0
2020-06-02 14:45:00,42.77,42.77,42.68,42.74,19838.0,38.7271,38.7271,38.6456,38.6999,19838.0
2020-06-02 14:50:00,42.76,42.77,42.63,42.63,22640.0,38.7181,38.7271,38.6003,38.6003,22640.0
2020-06-02 14:55:00,42.64,42.66,42.53,42.56,23424.0,38.6094,38.6275,38.5098,38.537,23424.0
2020-06-02 15:00:00,42.57,42.61,42.49,42.54,23918.0,38.546,38.5822,38.4736,38.5189,23918.0
2020-06-02 15:05:00,42.52,42.69,42.5,42.69,36314.0,38.5007,38.6547,38.4826,38.6547,36314.0
2020-06-02 15:10:00,42.67,42.75,42.65,42.75,61178.0,38.6366,38.709,38.6185,38.709,61178.0
2020-06-02 15:15:00,42.77,42.8,42.73,42.74,44706.0,38.7271,38.7543,38.6909,38.6999,44706.0
2020-06-02 15:20:00,42.73,42.75,42.63,42.63,80920.0,38.6909,38.709,38.6003,38.6003,80920.0
2020-06-02 15:25:00,42.65,42.67,42.48,42.6,82320.0,38.6185,38.6366,38.4645,38.5732,82320.0
2020-06-02 15:30:00,42.63,42.72,42.63,42.7,33194.0,38.6003,38.6818,38.6003,38.6637,33194.0
2020-06-02 15:35:00,42.71,42.74,42.67,42.68,45474.0,38.6728,38.6999,38.6366,38.6456,45474.0
2020-06-02 15:40:00,42.68,42.69,42.59,42.68,65734.0,38.6456,38.6547,38.5641,38.6456,65734.0
2020-06-02 15:45:00,42.66,42.74,42.6,42.74,68682.0,38.6275,38.6999,38.5732,38.6999,68682.0
2020-06-02 15:50:00,42.76,42.98,42.74,42.94,112264.0,38.7181,38.9173,38.6999,38.881,112264.0
2020-06-02 15:55:00,42.95,43.01,42.88,43.01,184818.0,38.8901,38.9444,38.8267,38.9444,184818.0
2020-06-03 09:30:00,43.5,43.68,43.34,43.5,90472.0,39.3881,39.5511,39.2432,39.3881,90472.0
2020-06-03 09:35:00,43.5,43.62,43.19,43.24,28756.0,39.3881,39.4968,39.1074,39.1527,28756.0
2020-06-03 09:40:00,43.24,43.27,43.05,43.22,31878.0,39.1527,39.1798,38.9806,39.1346,31878.0
2020-06-03 09:45:00,43.22,43.4,43.1,43.13,22912.0,39.1346,39.2976,39.0259,39.0531,22912.0
2020-06-03 09:50:00,43.07,43.22,43.07,43.09,21458.0,38.9988,39.1346,38.9988,39.0169,21458.0
2020-06-03 09:55:00,43.12,43.15,42.88,42.89,157204.0,39.044,39.0712,38.8267,38.8358,157204.0
2020-06-03 10:00:00,42.91,42.94,42.76,42.81,64590.0,38.8539,38.881,38.7181,38.7633,64590.0
2020-06-03 10:05:00,42.79,42.83,42.74,42.75,40802.0,38.7452,38.7814,38.6999,38.709,40802.0
2020-06-03 10:10:00,42.74,42.96,42.68,42.93,63228.0,38.6999,38.8992,38.6456,38.872,63228.0
2020-06-03 10:15:00,42.96,43.0,42.85,42.98,48136.0,38.8992,38.9354,38.7995,38.9173,48136.0
2020-06-03 10:20:00,42.98,42.98,42.68,42.73,103582.0,38.9173,38.9173,38.6456,38.6909,103582.0
2020-06-03 10:25:00,42.74,42.85,42.72,42.8,97736.0,38.6999,38.7995,38.6818,38.7543,97736.0
2020-06-03 10:30:00,42.8,42.9,42.78,42.87,25996.0,38.7543,38.8448,38.7362,38.8177,25996.0
2020-06-03 10:35:00,42.87,42.92,42.81,42.82,46204.0,38.8177,38.8629,38.7633,38.7724,46204.0
2020-06-03 10:40:00,42.81,42.93,42.81,42.9,74602.0,38.7633,38.872,38.7633,38.8448,74602.0
2020-06-03 10:45:00,42.94,42.98,42.88,42.96,22780.0,38.881,38.9173,38.8267,38.8992,22780.0
2020-06-03 10:50:00,42.97,42.99,42.87,42.9,65152.0,38.9082,38.9263,38.8177,38.8448,65152.0
2020-06-03 10:55:00,42.9,42.92,42.82,42.82,21936.0,38.8448,38.8629,38.7724,38.7724,21936.0
2020-06-03 11:00:00,42.83,42.96,42.83,42.92,20028.0,38.7814,38.8992,38.7814,38.8629,20028.0
2020-06-03 11:05:00,42.91,43.01,42.9,42.97,45392.0,38.8539,38.9444,38.8448,38.9082,45392.0
2020-06-03 11:10:00,42.98,42.99,42.86,42.91,48144.0,38.9173,38.9263,38.8086,38.8539,48144.0
2020-06-03 11:15:00,42.9,43.08,42.76,42.77,82702.0,38.8448,39.0078,38.7181,38.7271,82702.0
2020-06-03 11:20:00,42.77,42.82,42.6,42.67,67880.0,38.7271,38.7724,38.5732,38.6366,67880.0
2020-06-03 11:25:00,42.67,42.73,42.62,42.73,39050.0,38.6366,38.6909,38.5913,38.6909,39050.0
2020-06-03 11:30:00,42.73,42.9,42.71,42.9,8250.0,38.6909,38.8448,38.6728,38.8448,8250.0
2020-06-03 11:35:00,42.87,42.88,42.76,42.81,26574.0,38.8177,38.8267,38.7181,38.7633,26574.0
2020-06-03 11:40:00,42.81,42.82,42.63,42.67,23168.0,38.7633,38.7724,38.6003,38.6366,23168.0
2020-06-03 11:45:00,42.67,42.79,42.63,42.74,22074.0,38.6366,38.7452,38.6003,38.6999,22074.0
2020-06-03 11:50:00,42.75,42.77,42.66,42.7,21870.0,38.709,38.7271,38.6275,38.6637,21870.0
2020-06-03 11:55:00,42.69,42.77,42.69,42.77,9148.0,38.6547,38.7271,38.6547,38.7271,9148.0
2020-06-03 12:00:00,42.77,42.77,42.64,42.67,28436.0,38.7271,38.7271,38.6094,38.6366,28436.0
2020-06-03 12:05:00,42.67,42.73,42.64,42.67,28290.0,38.6366,38.6909,38.6094,38.6366,28290.0
2020-06-03 12:10:00,42.66,42.74,42.66,42.7,16536.0,38.6275,38.6999,38.6275,38.6637,16536.0
2020-06-03 12:15:00,42.69,42.74,42.63,42.69,18186.0,38.6547,38.6999,38.6003,38.6547,18186.0
2020-06-03 12:20:00,42.7,42.78,42.68,42.76,14184.0,38.6637,38.7362,38.6456,38.7181,14184.0
2020-06-03 12:25:00,42.77,42.88,42.77,42.85,13068.0,38.7271,38.8267,38.7271,38.7995,13068.0
2020-06-03 12:30:00,42.85,42.89,42.84,42.89,15728.0,38.7995,38.8358,38.7905,38.8358,15728.0
2020-06-03 12:35:00,42.9,42.92,42.83,42.85,18436.0,38.8448,38.8629,38.7814,38.7995,18436.0
2020-06-03 12:40:00,42.86,42.9,42.84,42.87,24922.0,38.8086,38.8448,38.7905,38.8177,24922.0
2020-06-03 12:45:00,42.86,42.87,42.74,42.74,11682.0,38.8086,38.8177,38.6999,38.6999,11682.0
2020-06-03 12:50:00,42.74,42.88,42.74,42.82,27052.0,38.6999,38.8267,38.6999,38.7724,27052.0
2020-06-03 12:55:00,42.82,42.91,42.82,42.86,24572.0,38.7724,38.8539,38.7724,38.8086,24572.0
2020-06-03 13:00:00,42.87,42.88,42.82,42.85,18754.0,38.8177,38.8267,38.7724,38.7995,18754.0
2020-06-03 13:05:00,42.83,42.85,42.79,42.83,30384.0,38.7814,38.7995,38.7452,38.7814,30384.0
2020-06-03 13:10:00,42.83,42.86,42.83,42.86,13628.0,38.7814,38.8086,38.7814,38.8086,13628.0
2020-06-03 13:15:00,42.85,42.85,42.77,42.79,28382.0,38.7995,38.7995,38.7271,38.7452,28382.0
2020-06-03 13:20:00,42.77,42.89,42.76,42.87,26054.0,38.7271,38.8358,38.7181,38.8177,26054.0
2020-06-03 13:25:00,42.87,42.94,42.84,42.93,24576.0,38.8177,38.881,38.7905,38.872,24576.0
2020-06-03 13:30:00,42.93,42.94,42.81,42.87,12014.0,38.872,38.881,38.7633,38.8177,12014.0
2020-06-03 13:35:00,42.86,42.89,42.85,42.86,12794.0,38.8086,38.8358,38.7995,38.8086,12794.0
2020-06-03 13:40:00,42.86,42.9,42.83,42.89,43882.0,38.8086,38.8448,38.7814,38.8358,43882.0
2020-06-03 13:45:00,42.89,42.9,42.86,42.87,19982.0,38.8358,38.8448,38.8086,38.8177,19982.0
2020-06-03 13:50:00,42.86,42.87,42.81,42.84,21168.0,38.8086,38.8177,38.7633,38.7905,21168.0
2020-06-03 13:55:00,42.86,42.92,42.86,42.9,19210.0,38.8086,38.8629,38.8086,38.8448,19210.0
2020-06-03 14:00:00,42.88,42.94,42.85,42.92,15066.0,38.8267,38.881,38.7995,38.8629,15066.0
2020-06-03 14:05:00,42.92,42.92,42.87,42.88,25304.0,38.8629,38.8629,38.8177,38.8267,25304.0
2020-06-03 14:10:00,42.89,42.9,42.87,42.88,14444.0,38.8358,38.8448,38.8177,38.8267,14444.0
2020-06-03 14:15:00,42.88,42.88,42.87,42.88,14916.0,38.8267,38.8267,38.8177,38.8267,14916.0
2020-06-03 14:20:00,42.88,42.92,42.87,42.92,34558.0,38.8267,38.8629,38.8177,38.8629,34558.0
2020-06-03 14:25:00,42.91,42.93,42.84,42.84,28414.0,38.8539,38.872,38.7905,38.7905,28414.0
2020-06-03 14:30:00,42.84,42.9,42.8,42.87,41590.0,38.7905,38.8448,38.7543,38.8177,41590.0
2020-06-03 14:35:00,42.87,42.92,42.86,42.91,12270.0,38.8177,38.8629,38.8086,38.8539,12270.0
2020-06-03 14:40:00,42.91,42.91,42.87,42.88,21610.0,38.8539,38.8539,38.8177,38.8267,21610.0
2020-06-03 14:45:00,42.88,42.89,42.84,42.85,33946.0,38.8267,38.8358,38.7905,38.7995,33946.0
2020-06-03 14:50:00,42.85,42.88,42.84,42.87,43708.0,38.7995,38.8267,38.7905,38.8177,43708.0
2020-06-03 14:55:00,42.85,42.92,42.85,42.88,63484.0,38.7995,38.8629,38.7995,38.8267,63484.0
2020-06-03 15:00:00,42.87,42.9,42.82,42.87,99448.0,38.8177,38.8448,38.7724,38.8177,99448.0
2020-06-03 15:05:00,42.86,42.92,42.85,42.91,53418.0,38.8086,38.8629,38.7995,38.8539,53418.0
2020-06-03 15:10:00,42.91,42.92,42.7,42.77,199006.0,38.8539,38.8629,38.6637,38.7271,199006.0
2020-06-03 15:15:00,42.77,42.79,42.65,42.71,72850.0,38.7271,38.7452,38.6185,38.6728,72850.0
2020-06-03 15:20:00,42.71,42.74,42.65,42.73,43712.0,38.6728,38.6999,38.6185,38.6909,43712.0
2020-06-03 15:25:00,42.72,42.78,42.7,42.76,36616.0,38.6818,38.7362,38.6637,38.7181,36616.0
2020-06-03 15:30:00,42.76,42.79,42.73,42.77,38088.0,38.7181,38.7452,38.6909,38.7271,38088.0
2020-06-03 15:35:00,42.77,42.92,42.77,42.92,92020.0,38.7271,38.8629,38.7271,38.8629,92020.0
2020-06-03 15:40:00,42.92,42.93,42.88,42.89,54776.0,38.8629,38.872,38.8267,38.8358,54776.0
2020-06-03 15:45:00,42.87,42.93,42.85,42.91,99244.0,38.8177,38.872,38.7995,38.8539,99244.0
2020-06-03 15:50:00,42.92,42.94,42.76,42.77,114666.0,38.8629,38.881,38.7181,38.7271,114666.0
2020-06-03 15:55:00,42.77,42.81,42.65,42.67,204514.0,38.7271,38.7633,38.6185,38.6366,204514.0
2020-06-04 09:30:00,42.41,43.13,42.25,43.1,104316.0,38.4011,39.0531,38.2563,39.0259,104316.0
2020-06-04 09:35:00,43.09,43.14,42.72,43.06,14544.0,39.0169,39.0621,38.6818,38.9897,14544.0
2020-06-04 09:40:00,42.96,43.07,42.65,42.94,30224.0,38.8992,38.9988,38.6185,38.881,30224.0
2020-06-04 09:45:00,42.88,43.04,42.72,42.99,20862.0,38.8267,38.9716,38.6818,38.9263,20862.0
2020-06-04 09:50:00,43.02,43.29,43.0,43.17,36306.0,38.9535,39.198,38.9354,39.0893,36306.0
2020-06-04 09:55:00,43.15,43.27,43.08,43.24,32964.0,39.0712,39.1798,39.0078,39.1527,32964.0
2020-06-04 10:00:00,43.25,43.32,43.2,43.21,31408.0,39.1617,39.2251,39.1165,39.1255,31408.0
2020-06-04 10:05:00,43.21,43.22,43.03,43.18,28578.0,39.1255,39.1346,38.9625,39.0984,28578.0
2020-06-04 10:10:00,43.19,43.29,43.1,43.29,19462.0,39.1074,39.198,39.0259,39.198,19462.0
2020-06-04 10:15:00,43.28,43.64,43.28,43.59,23638.0,39.1889,39.5149,39.1889,39.4696,23638.0
2020-06-04 10:20:00,43.61,43.62,43.53,43.62,36426.0,39.4877,39.4968,39.4153,39.4968,36426.0
2020-06-04 10:25:00,43.6,43.6,43.44,43.58,102180.0,39.4787,39.4787,39.3338,39.4605,102180.0
2020-06-04 10:30:00,43.6,43.87,43.6,43.77,49606.0,39.4787,39.7231,39.4787,39.6326,49606.0
2020-06-04 10:35:00,43.79,43.84,43.57,43.61,44480.0,39.6507,39.696,39.4515,39.4877,44480.0
2020-06-04 10:40:00,43.61,43.63,43.35,43.39,34786.0,39.4877,39.5058,39.2523,39.2885,34786.0
2020-06-04 10:45:00,43.42,43.43,43.23,43.34,30398.0,39.3157,39.3247,39.1436,39.2432,30398.0
2020-06-04 10:50:00,43.36,43.36,43.22,43.26,22228.0,39.2613,39.2613,39.1346,39.1708,22228.0
2020-06-04 10:55:00,43.25,43.29,43.21,43.24,30752.0,39.1617,39.198,39.1255,39.1527,30752.0
2020-06-04 11:00:00,43.21,43.24,43.07,43.09,28796.0,39.1255,39.1527,38.9988,39.0169,28796.0
2020-06-04 11:05:00,43.06,43.13,42.93,42.94,15942.0,38.9897,39.0531,38.872,38.881,15942.0
2020-06-04 11:10:00,42.93,42.93,42.76,42.85,20350.0,38.872,38.872,38.7181,38.7995,20350.0
2020-06-04 11:15:00,42.86,42.96,42.79,42.93,93604.0,38.8086,38.8992,38.7452,38.872,93604.0
2020-06-04 11:20:00,42.92,43.12,42.92,43.08,21616.0,38.8629,39.044,38.8629,39.0078,21616.0
2020-06-04 11:25:00,43.07,43.19,43.05,43.15,43416.0,38.9988,39.1074,38.9806,39.0712,43416.0
2020-06-04 11:30:00,43.15,43.24,43.13,43.21,21432.0,39.0712,39.1527,39.0531,39.1255,21432.0
2020-06-04 11:35:00,43.21,43.28,43.19,43.27,18782.0,39.1255,39.1889,39.1074,39.1798,18782.0
2020-06-04 11:40:00,43.29,43.35,43.18,43.24,42262.0,39.198,39.2523,39.0984,39.1527,42262.0
2020-06-04 11:45:00,43.26,43.29,43.18,43.24,107338.0,39.1708,39.198,39.0984,39.1527,107338.0
2020-06-04 11:50:00,43.23,43.34,43.21,43.33,32576.0,39.1436,39.2432,39.1255,39.2342,32576.0
2020-06-04 11:55:00,43.34,43.36,43.2,43.25,58584.0,39.2432,39.2613,39.1165,39.1617,58584.0
2020-06-04 12:00:00,43.3,43.37,43.28,43.3,27900.0,39.207,39.2704,39.1889,39.207,27900.0
2020-06-04 12:05:00,43.3,43.41,43.27,43.41,30394.0,39.207,39.3066,39.1798,39.3066,30394.0
2020-06-04 12:10:00,43.38,43.43,43.29,43.32,51794.0,39.2795,39.3247,39.198,39.2251,51794.0
2020-06-04 12:15:00,43.29,43.35,43.19,43.19,29692.0,39.198,39.2523,39.1074,39.1074,29692.0
2020-06-04 12:20:00,43.18,43.18,43.01,43.11,20270.0,39.0984,39.0984,38.9444,39.035,20270.0
2020-06-04 12:25:00,43.09,43.09,42.92,42.99,12304.0,39.0169,39.0169,38.8629,38.9263,12304.0
2020-06-04 12:30:00,42.98,42.98,42.71,42.71,21850.0,38.9173,38.9173,38.6728,38.6728,21850.0
2020-06-04 12:35:00,42.71,42.88,42.67,42.81,53726.0,38.6728,38.8267,38.6366,38.7633,53726.0
2020-06-04 12:40:00,42.8,42.84,42.75,42.77,24216.0,38.7543,38.7905,38.709,38.7271,24216.0
2020-06-04 12:45:00,42.77,42.78,42.65,42.67,88324.0,38.7271,38.7362,38.6185,38.6366,88324.0
2020-06-04 12:50:00,42.66,42.67,42.51,42.64,21596.0,38.6275,38.6366,38.4917,38.6094,21596.0
2020-06-04 12:55:00,42.65,42.66,42.56,42.58,69420.0,38.6185,38.6275,38.537,38.5551,69420.0
2020-06-04 13:00:00,42.57,42.68,42.55,42.64,18522.0,38.546,38.6456,38.5279,38.6094,18522.0
2020-06-04 13:05:00,42.65,42.71,42.6,42.67,36686.0,38.6185,38.6728,38.5732,38.6366,36686.0
2020-06-04 13:10:00,42.67,42.67,42.52,42.57,16378.0,38.6366,38.6366,38.5007,38.546,16378.0
2020-06-04 13:15:00,42.57,42.69,42.56,42.68,22998.0,38.546,38.6547,38.537,38.6456,22998.0
2020-06-04 13:20:00,42.68,42.8,42.67,42.79,25760.0,38.6456,38.7543,38.6366,38.7452,25760.0
2020-06-04 13:25:00,42.79,42.98,42.79,42.92,23550.0,38.7452,38.9173,38.7452,38.8629,23550.0
2020-06-04 13:30:00,42.93,43.13,42.93,43.13,24840.0,38.872,39.0531,38.872,39.0531,24840.0
2020-06-04 13:35:00,43.15,43.19,43.13,43.16,54400.0,39.0712,39.1074,39.0531,39.0802,54400.0
2020-06-04 13:40:00,43.15,43.22,43.12,43.21,19228.0,39.0712,39.1346,39.044,39.1255,19228.0
2020-06-04 13:45:00,43.22,43.22,43.1,43.1,14094.0,39.1346,39.1346,39.0259,39.0259,14094.0
2020-06-04 13:50:00,43.09,43.09,43.01,43.04,13952.0,39.0169,39.0169,38.9444,38.9716,13952.0
2020-06-04 13:55:00,43.04,43.05,42.95,43.04,18080.0,38.9716,38.9806,38.8901,38.9716,18080.0
2020-06-04 14:00:00,43.06,43.18,43.05,43.09,16866.0,38.9897,39.0984,38.9806,39.0169,16866.0
2020-06-04 14:05:00,43.08,43.12,42.97,42.99,19540.0,39.0078,39.044,38.9082,38.9263,19540.0
2020-06-04 14:10:00,43.0,43.17,42.98,43.15,23792.0,38.9354,39.0893,38.9173,39.0712,23792.0
2020-06-04 14:15:00,43.16,43.16,43.1,43.13,18358.0,39.0802,39.0802,39.0259,39.0531,18358.0
2020-06-04 14:20:00,43.13,43.27,43.1,43.26,34596.0,39.0531,39.1798,39.0259,39.1708,34596.0
2020-06-04 14:25:00,43.25,43.25,43.08,43.1,17268.0,39.1617,39.1617,39.0078,39.0259,17268.0
2020-06-04 14:30:00,43.12,43.12,42.8,42.84,55036.0,39.044,39.044,38.7543,38.7905,55036.0
2020-06-04 14:35:00,42.84,42.88,42.8,42.85,17024.0,38.7905,38.8267,38.7543,38.7995,17024.0
2020-06-04 14:40:00,42.86,42.9,42.85,42.87,24142.0,38.8086,38.8448,38.7995,38.8177,24142.0
2020-06-04 14:45:00,42.87,42.88,42.84,42.86,35136.0,38.8177,38.8267,38.7905,38.8086,35136.0
2020-06-04 14:50:00,42.85,42.92,42.85,42.86,32700.0,38.7995,38.8629,38.7995,38.8086,32700.0
2020-06-04 14:55:00,42.87,42.91,42.79,42.85,123824.0,38.8177,38.8539,38.7452,38.7995,123824.0
2020-06-04 15:00:00,42.85,42.89,42.82,42.82,44586.0,38.7995,38.8358,38.7724,38.7724,44586.0
2020-06-04 15:05:00,42.81,42.81,42.48,42.6,33046.0,38.7633,38.7633,38.4645,38.5732,33046.0
2020-06-04 15:10:00,42.6,42.62,42.41,42.42,26326.0,38.5732,38.5913,38.4011,38.4102,26326.0
2020-06-04 15:15:00,42.42,42.48,42.3,42.47,34366.0,38.4102,38.4645,38.3015,38.4555,34366.0
2020-06-04 15:20:00,42.45,42.54,42.37,42.45,34648.0,38.4374,38.5189,38.3649,38.4374,34648.0
2020-06-04 15:25:00,42.46,42.49,42.32,42.35,37420.0,38.4464,38.4736,38.3196,38.3468,37420.0
2020-06-04 15:30:00,42.35,42.42,42.35,42.39,45036.0,38.3468,38.4102,38.3468,38.383,45036.0
2020-06-04 15:35:00,42.4,42.46,42.32,42.33,54664.0,38.3921,38.4464,38.3196,38.3287,54664.0
2020-06-04 15:40:00,42.33,42.34,42.18,42.19,57072.0,38.3287,38.3378,38.1929,38.2019,57072.0
2020-06-04 15:45:00,42.19,42.29,42.19,42.25,73752.0,38.2019,38.2925,38.2019,38.2563,73752.0
2020-06-04 15:50:00,42.27,42.38,42.21,42.3,165570.0,38.2744,38.374,38.22,38.3015,165570.0
2020-06-04 15:55:00,42.3,42.55,42.29,42.5,193154.0,38.3015,38.5279,38.2925,38.4826,193154.0
2020-06-05 09:30:00,43.77,43.84,43.15,43.15,44792.0,39.6326,39.696,39.0712,39.0712,44792.0
2020-06-05 09:35:00,43.3,43.43,43.03,43.13,36428.0,39.207,39.3247,38.9625,39.0531,36428.0
2020-06-05 09:40:00,43.07,43.3,43.05,43.23,15140.0,38.9988,39.207,38.9806,39.1436,15140.0
2020-06-05 09:45:00,43.19,43.53,43.1,43.45,91478.0,39.1074,39.4153,39.0259,39.3428,91478.0
2020-06-05 09:50:00,43.51,43.51,43.1,43.2,16306.0,39.3972,39.3972,39.0259,39.1165,16306.0
2020-06-05 09:55:00,43.23,43.23,42.79,42.79,39120.0,39.1436,39.1436,38.7452,38.7452,39120.0
2020-06-05 10:00:00,42.77,42.92,42.7,42.8,41376.0,38.7271,38.8629,38.6637,38.7543,41376.0
2020-06-05 10:05:00,42.75,43.0,42.75,42.82,34822.0,38.709,38.9354,38.709,38.7724,34822.0
2020-06-05 10:10:00,42.84,42.96,42.71,42.95,35446.0,38.7905,38.8992,38.6728,38.8901,35446.0
2020-06-05 10:15:00,42.96,42.97,42.63,42.63,24828.0,38.8992,38.9082,38.6003,38.6003,24828.0
2020-06-05 10:20:00,42.64,42.67,42.59,42.63,22594.0,38.6094,38.6366,38.5641,38.6003,22594.0
2020-06-05 10:25:00,42.57,42.63,42.46,42.49,17028.0,38.546,38.6003,38.4464,38.4736,17028.0
2020-06-05 10:30:00,42.44,42.52,42.32,42.34,25114.0,38.4283,38.5007,38.3196,38.3378,25114.0
2020-06-05 10:35:00,42.33,42.35,42.16,42.29,30776.0,38.3287,38.3468,38.1748,38.2925,30776.0
2020-06-05 10:40:00,42.26,42.26,42.09,42.23,27076.0,38.2653,38.2653,38.1114,38.2382,27076.0
2020-06-05 10:45:00,42.22,42.35,42.22,42.26,16682.0,38.2291,38.3468,38.2291,38.2653,16682.0
2020-06-05 10:50:00,42.27,42.33,42.16,42.17,7414.0,38.2744,38.3287,38.1748,38.1838,7414.0
2020-06-05 10:55:00,42.15,42.2,42.01,42.15,70036.0,38.1657,38.211,38.039,38.1657,70036.0
2020-06-05 11:00:00,42.1,42.12,42.0,42.03,17918.0,38.1204,38.1386,38.0299,38.0571,17918.0
2020-06-05 11:05:00,42.08,42.15,42.05,42.11,13824.0,38.1023,38.1657,38.0752,38.1295,13824.0
2020-06-05 11:10:00,42.13,42.24,42.09,42.2,19904.0,38.1476,38.2472,38.1114,38.211,19904.0
2020-06-05 11:15:00,42.21,42.23,42.07,42.21,39772.0,38.22,38.2382,38.0933,38.22,39772.0
2020-06-05 11:20:00,42.22,42.62,42.21,42.56,45380.0,38.2291,38.5913,38.22,38.537,45380.0
2020-06-05 11:25:00,42.56,42.69,42.51,42.53,20484.0,38.537,38.6547,38.4917,38.5098,20484.0
2020-06-05 11:30:00,42.53,42.61,42.49,42.54,21884.0,38.5098,38.5822,38.4736,38.5189,21884.0
2020-06-05 11:35:00,42.55,42.55,42.38,42.44,11630.0,38.5279,38.5279,38.374,38.4283,11630.0
2020-06-05 11:40:00,42.38,42.43,42.32,42.39,8064.0,38.374,38.4193,38.3196,38.383,8064.0
2020-06-05 11:45:00,42.4,42.41,42.33,42.41,12222.0,38.3921,38.4011,38.3287,38.4011,12222.0
2020-06-05 11:50:00,42.42,42.55,42.38,42.52,13800.0,38.4102,38.5279,38.374,38.5007,13800.0
2020-06-05 11:55:00,42.46,42.52,42.42,42.46,7950.0,38.4464,38.5007,38.4102,38.4464,7950.0
2020-06-05 12:00:00,42.51,42.53,42.42,42.44,8746.0,38.4917,38.5098,38.4102,38.4283,8746.0
2020-06-05 12:05:00,42.45,42.45,42.27,42.3,16162.0,38.4374,38.4374,38.2744,38.3015,16162.0
2020-06-05 12:10:00,42.3,42.33,42.16,42.18,24536.0,38.3015,38.3287,38.1748,38.1929,24536.0
2020-06-05 12:15:00,42.18,42.18,42.04,42.07,15000.0,38.1929,38.1929,38.0661,38.0933,15000.0
2020-06-05 12:20:00,42.09,42.37,42.06,42.35,79582.0,38.1114,38.3649,38.0842,38.3468,79582.0
2020-06-05 12:25:00,42.34,42.45,42.32,42.35,28412.0,38.3378,38.4374,38.3196,38.3468,28412.0
2020-06-05 12:30:00,42.37,42.58,42.36,42.58,23000.0,38.3649,38.5551,38.3559,38.5551,23000.0
2020-06-05 12:35:00,42.57,42.68,42.57,42.68,13600.0,38.546,38.6456,38.546,38.6456,13600.0
2020-06-05 12:40:00,42.66,42.74,42.63,42.66,15478.0,38.6275,38.6999,38.6003,38.6275,15478.0
2020-06-05 12:45:00,42.67,42.75,42.64,42.73,11180.0,38.6366,38.709,38.6094,38.6909,11180.0
2020-06-05 12:50:00,42.74,42.81,42.7,42.81,15218.0,38.6999,38.7633,38.6637,38.7633,15218.0
2020-06-05 12:55:00,42.84,42.98,42.83,42.98,13964.0,38.7905,38.9173,38.7814,38.9173,13964.0
2020-06-05 13:00:00,42.96,43.03,42.89,42.95,46380.0,38.8992,38.9625,38.8358,38.8901,46380.0
2020-06-05 13:05:00,42.95,43.02,42.91,42.92,23080.0,38.8901,38.9535,38.8539,38.8629,23080.0
2020-06-05 13:10:00,42.9,43.02,42.9,42.97,19200.0,38.8448,38.9535,38.8448,38.9082,19200.0
2020-06-05 13:15:00,42.96,43.02,42.95,42.98,13800.0,38.8992,38.9535,38.8901,38.9173,13800.0
2020-06-05 13:20:00,42.98,43.02,42.91,42.99,14026.0,38.9173,38.9535,38.8539,38.9263,14026.0
2020-06-05 13:25:00,43.01,43.05,42.97,43.02,28532.0,38.9444,38.9806,38.9082,38.9535,28532.0
2020-06-05 13:30:00,43.02,43.06,43.0,43.0,29538.0,38.9535,38.9897,38.9354,38.9354,29538.0
2020-06-05 13:35:00,43.01,43.01,42.83,42.83,9052.0,38.9444,38.9444,38.7814,38.7814,9052.0
2020-06-05 13:40:00,42.81,42.93,42.8,42.93,14636.0,38.7633,38.872,38.7543,38.872,14636.0
2020-06-05 13:45:00,42.92,42.92,42.81,42.82,25282.0,38.8629,38.8629,38.7633,38.7724,25282.0
2020-06-05 13:50:00,42.8,42.81,42.69,42.7,11400.0,38.7543,38.7633,38.6547,38.6637,11400.0
2020-06-05 13:55:00,42.69,42.7,42.6,42.6,32658.0,38.6547,38.6637,38.5732,38.5732,32658.0
2020-06-05 14:00:00,42.63,42.77,42.63,42.71,198126.0,38.6003,38.7271,38.6003,38.6728,198126.0
2020-06-05 14:05:00,42.71,42.71,42.63,42.68,29340.0,38.6728,38.6728,38.6003,38.6456,29340.0
2020-06-05 14:10:00,42.7,42.73,42.65,42.68,17986.0,38.6637,38.6909,38.6185,38.6456,17986.0
2020-06-05 14:15:00,42.67,42.74,42.65,42.72,13610.0,38.6366,38.6999,38.6185,38.6818,13610.0
2020-06-05 14:20:00,42.72,42.83,42.72,42.77,21948.0,38.6818,38.7814,38.6818,38.7271,21948.0
2020-06-05 14:25:00,42.77,42.77,42.65,42.73,20120.0,38.7271,38.7271,38.6185,38.6909,20120.0
2020-06-05 14:30:00,42.76,42.83,42.73,42.74,22538.0,38.7181,38.7814,38.6909,38.6999,22538.0
2020-06-05 14:35:00,42.75,42.84,42.65,42.84,21188.0,38.709,38.7905,38.6185,38.7905,21188.0
2020-06-05 14:40:00,42.87,42.88,42.81,42.85,16612.0,38.8177,38.8267,38.7633,38.7995,16612.0
2020-06-05 14:45:00,42.85,42.85,42.67,42.67,20200.0,38.7995,38.7995,38.6366,38.6366,20200.0
2020-06-05 14:50:00,42.67,42.71,42.63,42.69,50496.0,38.6366,38.6728,38.6003,38.6547,50496.0
2020-06-05 14:55:00,42.66,42.69,42.65,42.66,27348.0,38.6275,38.6547,38.6185,38.6275,27348.0
2020-06-05 15:00:00,42.67,42.71,42.66,42.67,19566.0,38.6366,38.6728,38.6275,38.6366,19566.0
2020-06-05 15:05:00,42.68,42.7,42.62,42.67,29066.0,38.6456,38.6637,38.5913,38.6366,29066.0
2020-06-05 15:10:00,42.68,42.7,42.65,42.65,21750.0,38.6456,38.6637,38.6185,38.6185,21750.0
2020-06-05 15:15:00,42.63,42.72,42.63,42.71,27934.0,38.6003,38.6818,38.6003,38.6728,27934.0
2020-06-05 15:20:00,42.7,42.73,42.64,42.71,25250.0,38.6637,38.6909,38.6094,38.6728,25250.0
2020-06-05 15:25:00,42.71,42.81,42.71,42.79,23700.0,38.6728,38.7633,38.6728,38.7452,23700.0
2020-06-05 15:30:00,42.79,42.83,42.77,42.81,39928.0,38.7452,38.7814,38.7271,38.7633,39928.0
2020-06-05 15:35:00,42.81,42.83,42.74,42.77,56074.0,38.7633,38.7814,38.6999,38.7271,56074.0
2020-06-05 15:40:00,42.76,42.79,42.76,42.76,71308.0,38.7181,38.7452,38.7181,38.7181,71308.0
2020-06-05 15:45:00,42.77,42.81,42.75,42.77,80612.0,38.7271,38.7633,38.709,38.7271,80612.0
2020-06-05 15:50:00,42.77,42.81,42.69,42.74,91148.0,38.7271,38.7633,38.6547,38.6999,91148.0
2020-06-05 15:55:00,42.77,42.85,42.72,42.77,140736.0,38.7271,38.7995,38.6818,38.7271,140736.0
2020-06-08 09:30:00,43.0,43.24,42.87,42.92,74216.0,38.9354,39.1527,38.8177,38.8629,74216.0
2020-06-08 09:35:00,43.02,43.15,42.88,42.9,43978.0,38.9535,39.0712,38.8267,38.8448,43978.0
2020-06-08 09:40:00,42.85,43.19,42.85,43.1,14466.0,38.7995,39.1074,38.7995,39.0259,14466.0
2020-06-08 09:45:00,43.02,43.13,42.95,43.08,11400.0,38.9535,39.0531,38.8901,39.0078,11400.0
2020-06-08 09:50:00,43.06,43.15,42.95,43.15,29670.0,38.9897,39.0712,38.8901,39.0712,29670.0
2020-06-08 09:55:00,43.15,43.16,42.88,43.02,20882.0,39.0712,39.0802,38.8267,38.9535,20882.0
2020-06-08 10:00:00,43.05,43.1,42.99,43.02,12924.0,38.9806,39.0259,38.9263,38.9535,12924.0
2020-06-08 10:05:00,43.01,43.01,42.91,42.95,33586.0,38.9444,38.9444,38.8539,38.8901,33586.0
2020-06-08 10:10:00,42.95,43.14,42.94,43.12,30764.0,38.8901,39.0621,38.881,39.044,30764.0
2020-06-08 10:15:00,43.1,43.17,43.05,43.05,10896.0,39.0259,39.0893,38.9806,38.9806,10896.0
2020-06-08 10:20:00,43.06,43.19,43.02,43.19,21388.0,38.9897,39.1074,38.9535,39.1074,21388.0
2020-06-08 10:25:00,43.21,43.21,43.05,43.07,14678.0,39.1255,39.1255,38.9806,38.9988,14678.0
2020-06-08 10:30:00,43.08,43.09,42.93,42.93,11006.0,39.0078,39.0169,38.872,38.872,11006.0
2020-06-08 10:35:00,42.88,42.89,42.76,42.78,16596.0,38.8267,38.8358,38.7181,38.7362,16596.0
2020-06-08 10:40:00,42.75,42.85,42.75,42.79,25264.0,38.709,38.7995,38.709,38.7452,25264.0
2020-06-08 10:45:00,42.79,42.81,42.6,42.7,23018.0,38.7452,38.7633,38.5732,38.6637,23018.0
2020-06-08 10:50:00,42.71,42.8,42.71,42.77,13292.0,38.6728,38.7543,38.6728,38.7271,13292.0
2020-06-08 10:55:00,42.74,42.77,42.65,42.7,30008.0,38.6999,38.7271,38.6185,38.6637,30008.0
2020-06-08 11:00:00,42.67,42.78,42.66,42.74,11474.0,38.6366,38.7362,38.6275,38.6999,11474.0
2020-06-08 11:05:00,42.73,42.76,42.63,42.69,9086.0,38.6909,38.7181,38.6003,38.6547,9086.0
2020-06-08 11:10:00,42.69,42.83,42.69,42.8,5702.0,38.6547,38.7814,38.6547,38.7543,5702.0
2020-06-08 11:15:00,42.78,42.94,42.77,42.94,16262.0,38.7362,38.881,38.7271,38.881,16262.0
2020-06-08 11:20:00,42.94,42.97,42.9,42.96,16306.0,38.881,38.9082,38.8448,38.8992,16306.0
2020-06-08 11:25:00,42.94,42.94,42.76,42.77,13998.0,38.881,38.881,38.7181,38.7271,13998.0
2020-06-08 11:30:00,42.79,42.86,42.75,42.85,19164.0,38.7452,38.8086,38.709,38.7995,19164.0
2020-06-08 11:35:00,42.85,42.88,42.67,42.7,7734.0,38.7995,38.8267,38.6366,38.6637,7734.0
2020-06-08 11:40:00,42.73,42.76,42.68,42.68,6274.0,38.6909,38.7181,38.6456,38.6456,6274.0
2020-06-08 11:45:00,42.71,42.85,42.71,42.85,6400.0,38.6728,38.7995,38.6728,38.7995,6400.0
2020-06-08 11:50:00,42.85,42.88,42.83,42.84,7500.0,38.7995,38.8267,38.7814,38.7905,7500.0
2020-06-08 11:55:00,42.85,42.91,42.85,42.89,8116.0,38.7995,38.8539,38.7995,38.8358,8116.0
2020-06-08 12:00:00,42.88,42.89,42.8,42.85,22808.0,38.8267,38.8358,38.7543,38.7995,22808.0
2020-06-08 12:05:00,42.88,43.04,42.88,43.01,21054.0,38.8267,38.9716,38.8267,38.9444,21054.0
2020-06-08 12:10:00,43.02,43.03,42.92,42.94,23450.0,38.9535,38.9625,38.8629,38.881,23450.0
2020-06-08 12:15:00,42.91,42.99,42.9,42.9,11522.0,38.8539,38.9263,38.8448,38.8448,11522.0
2020-06-08 12:20:00,42.92,42.98,42.91,42.98,9508.0,38.8629,38.9173,38.8539,38.9173,9508.0
2020-06-08 12:25:00,42.96,42.96,42.91,42.96,10100.0,38.8992,38.8992,38.8539,38.8992,10100.0
2020-06-08 12:30:00,42.96,43.04,42.96,43.02,6198.0,38.8992,38.9716,38.8992,38.9535,6198.0
2020-06-08 12:35:00,43.02,43.06,43.02,43.05,5116.0,38.9535,38.9897,38.9535,38.9806,5116.0
2020-06-08 12:40:00,43.04,43.08,42.98,42.99,11200.0,38.9716,39.0078,38.9173,38.9263,11200.0
2020-06-08 12:45:00,43.0,43.02,42.95,43.01,34446.0,38.9354,38.9535,38.8901,38.9444,34446.0
2020-06-08 12:50:00,43.02,43.15,43.02,43.13,22838.0,38.9535,39.0712,38.9535,39.0531,22838.0
2020-06-08 12:55:00,43.12,43.13,43.02,43.05,12408.0,39.044,39.0531,38.9535,38.9806,12408.0
2020-06-08 13:00:00,43.05,43.11,43.02,43.03,30736.0,38.9806,39.035,38.9535,38.9625,30736.0
2020-06-08 13:05:00,43.0,43.02,42.98,43.02,4946.0,38.9354,38.9535,38.9173,38.9535,4946.0
2020-06-08 13:10:00,43.02,43.02,42.86,42.86,22230.0,38.9535,38.9535,38.8086,38.8086,22230.0
2020-06-08 13:15:00,42.9,43.15,42.88,43.15,16010.0,38.8448,39.0712,38.8267,39.0712,16010.0
2020-06-08 13:20:00,43.15,43.19,43.14,43.17,9292.0,39.0712,39.1074,39.0621,39.0893,9292.0
2020-06-08 13:25:00,43.16,43.19,43.06,43.1,11800.0,39.0802,39.1074,38.9897,39.0259,11800.0
2020-06-08 13:30:00,43.11,43.11,43.01,43.06,11852.0,39.035,39.035,38.9444,38.9897,11852.0
2020-06-08 13:35:00,43.11,43.2,43.09,43.17,10594.0,39.035,39.1165,39.0169,39.0893,10594.0
2020-06-08 13:40:00,43.17,43.2,43.11,43.11,14694.0,39.0893,39.1165,39.035,39.035,14694.0
2020-06-08 13:45:00,43.11,43.11,43.02,43.02,7294.0,39.035,39.035,38.9535,38.9535,7294.0
2020-06-08 13:50:00,43.01,43.01,42.88,42.88,11732.0,38.9444,38.9444,38.8267,38.8267,11732.0
2020-06-08 13:55:00,42.88,42.92,42.81,42.83,11600.0,38.8267,38.8629,38.7633,38.7814,11600.0
2020-06-08 14:00:00,42.85,42.97,42.84,42.96,19720.0,38.7995,38.9082,38.7905,38.8992,19720.0
2020-06-08 14:05:00,42.98,43.0,42.89,42.89,15692.0,38.9173,38.9354,38.8358,38.8358,15692.0
2020-06-08 14:10:00,42.88,42.9,42.81,42.83,9400.0,38.8267,38.8448,38.7633,38.7814,9400.0
2020-06-08 14:15:00,42.84,42.85,42.79,42.84,11104.0,38.7905,38.7995,38.7452,38.7905,11104.0
2020-06-08 14:20:00,42.85,42.87,42.74,42.74,24334.0,38.7995,38.8177,38.6999,38.6999,24334.0
2020-06-08 14:25:00,42.74,42.76,42.68,42.7,25416.0,38.6999,38.7181,38.6456,38.6637,25416.0
2020-06-08 14:30:00,42.69,42.8,42.69,42.77,22398.0,38.6547,38.7543,38.6547,38.7271,22398.0
2020-06-08 14:35:00,42.79,42.8,42.62,42.63,20888.0,38.7452,38.7543,38.5913,38.6003,20888.0
2020-06-08 14:40:00,42.63,42.67,42.6,42.65,27732.0,38.6003,38.6366,38.5732,38.6185,27732.0
2020-06-08 14:45:00,42.65,42.67,42.52,42.53,24610.0,38.6185,38.6366,38.5007,38.5098,24610.0
2020-06-08 14:50:00,42.52,42.53,42.46,42.47,28662.0,38.5007,38.5098,38.4464,38.4555,28662.0
2020-06-08 14:55:00,42.46,42.46,42.4,42.43,27698.0,38.4464,38.4464,38.3921,38.4193,27698.0
2020-06-08 15:00:00,42.43,42.63,42.43,42.51,93630.0,38.4193,38.6003,38.4193,38.4917,93630.0
2020-06-08 15:05:00,42.53,42.63,42.51,42.63,32984.0,38.5098,38.6003,38.4917,38.6003,32984.0
2020-06-08 15:10:00,42.63,42.63,42.52,42.52,31182.0,38.6003,38.6003,38.5007,38.5007,31182.0
2020-06-08 15:15:00,42.51,42.53,42.47,42.53,31116.0,38.4917,38.5098,38.4555,38.5098,31116.0
2020-06-08 15:20:00,42.56,42.57,42.5,42.51,27206.0,38.537,38.546,38.4826,38.4917,27206.0
2020-06-08 15:25:00,42.51,42.55,42.49,42.49,27530.0,38.4917,38.5279,38.4736,38.4736,27530.0
2020-06-08 15:30:00,42.5,42.6,42.49,42.55,34970.0,38.4826,38.5732,38.4736,38.5279,34970.0
2020-06-08 15:35:00,42.55,42.61,42.55,42.59,40818.0,38.5279,38.5822,38.5279,38.5641,40818.0
2020-06-08 15:40:00,42.59,42.62,42.46,42.48,47402.0,38.5641,38.5913,38.4464,38.4645,47402.0
2020-06-08 15:45:00,42.48,42.54,42.41,42.46,114058.0,38.4645,38.5189,38.4011,38.4464,114058.0
2020-06-08 15:50:00,42.49,42.64,42.46,42.49,90382.0,38.4736,38.6094,38.4464,38.4736,90382.0
2020-06-08 15:55:00,42.48,42.68,42.48,42.67,157540.0,38.4645,38.6456,38.4645,38.6366,157540.0
2020-06-09 09:30:00,41.9,42.17,41.65,41.97,80980.0,37.9393,38.1838,37.713,38.0027,80980.0
2020-06-09 09:35:00,42.02,42.35,42.02,42.12,17368.0,38.048,38.3468,38.048,38.1386,17368.0
2020-06-09 09:40:00,42.0,42.11,41.93,42.0,14190.0,38.0299,38.1295,37.9665,38.0299,14190.0
2020-06-09 09:45:00,42.04,42.52,42.01,42.24,24528.0,38.0661,38.5007,38.039,38.2472,24528.0
2020-06-09 09:50:00,42.27,42.31,41.96,42.02,14850.0,38.2744,38.3106,37.9937,38.048,14850.0
2020-06-09 09:55:00,42.02,42.29,42.01,42.29,40984.0,38.048,38.2925,38.039,38.2925,40984.0
2020-06-09 10:00:00,42.29,42.37,42.23,42.37,26750.0,38.2925,38.3649,38.2382,38.3649,26750.0
2020-06-09 10:05:00,42.35,42.44,42.32,42.4,28404.0,38.3468,38.4283,38.3196,38.3921,28404.0
2020-06-09 10:10:00,42.38,42.55,42.38,42.55,13348.0,38.374,38.5279,38.374,38.5279,13348.0
2020-06-09 10:15:00,42.57,42.83,42.52,42.83,25278.0,38.546,38.7814,38.5007,38.7814,25278.0
2020-06-09 10:20:00,42.82,42.99,42.81,42.9,41656.0,38.7724,38.9263,38.7633,38.8448,41656.0
2020-06-09 10:25:00,42.93,43.1,42.93,43.0,28064.0,38.872,39.0259,38.872,38.9354,28064.0
2020-06-09 10:30:00,42.96,43.1,42.93,43.1,26976.0,38.8992,39.0259,38.872,39.0259,26976.0
2020-06-09 10:35:00,43.11,43.47,43.1,43.41,52880.0,39.035,39.3609,39.0259,39.3066,52880.0
2020-06-09 10:40:00,43.4,43.4,43.24,43.31,25734.0,39.2976,39.2976,39.1527,39.2161,25734.0
2020-06-09 10:45:00,43.31,43.37,43.24,43.37,17156.0,39.2161,39.2704,39.1527,39.2704,17156.0
2020-06-09 10:50:00,43.33,43.34,43.26,43.28,37420.0,39.2342,39.2432,39.1708,39.1889,37420.0
2020-06-09 10:55:00,43.3,43.34,43.02,43.02,37100.0,39.207,39.2432,38.9535,38.9535,37100.0
2020-06-09 11:00:00,43.03,43.13,42.92,42.98,27834.0,38.9625,39.0531,38.8629,38.9173,27834.0
2020-06-09 11:05:00,42.97,43.04,42.89,43.04,13162.0,38.9082,38.9716,38.8358,38.9716,13162.0
2020-06-09 11:10:00,43.06,43.1,42.97,43.01,21164.0,38.9897,39.0259,38.9082,38.9444,21164.0
2020-06-09 11:15:00,42.99,42.99,42.85,42.9,17066.0,38.9263,38.9263,38.7995,38.8448,17066.0
2020-06-09 11:20:00,42.87,43.02,42.87,42.99,15300.0,38.8177,38.9535,38.8177,38.9263,15300.0
2020-06-09 11:25:00,42.99,43.02,42.91,42.95,14062.0,38.9263,38.9535,38.8539,38.8901,14062.0
2020-06-09 11:30:00,42.92,42.99,42.85,42.85,19332.0,38.8629,38.9263,38.7995,38.7995,19332.0
2020-06-09 11:35:00,42.85,42.93,42.85,42.93,7402.0,38.7995,38.872,38.7995,38.872,7402.0
2020-06-09 11:40:00,42.93,42.94,42.88,42.9,11800.0,38.872,38.881,38.8267,38.8448,11800.0
2020-06-09 11:45:00,42.89,42.97,42.84,42.92,15946.0,38.8358,38.9082,38.7905,38.8629,15946.0
2020-06-09 11:50:00,42.9,42.94,42.87,42.9,9296.0,38.8448,38.881,38.8177,38.8448,9296.0
2020-06-09 11:55:00,42.91,42.99,42.91,42.98,5414.0,38.8539,38.9263,38.8539,38.9173,5414.0
2020-06-09 12:00:00,42.96,43.01,42.84,42.85,13644.0,38.8992,38.9444,38.7905,38.7995,13644.0
2020-06-09 12:05:00,42.85,42.94,42.84,42.93,8660.0,38.7995,38.881,38.7905,38.872,8660.0
2020-06-09 12:10:00,42.94,43.01,42.94,43.01,11700.0,38.881,38.9444,38.881,38.9444,11700.0
2020-06-09 12:15:00,43.02,43.06,42.99,42.99,11182.0,38.9535,38.9897,38.9263,38.9263,11182.0
2020-06-09 12:20:00,43.01,43.07,43.01,43.07,14144.0,38.9444,38.9988,38.9444,38.9988,14144.0
2020-06-09 12:25:00,43.08,43.09,43.02,43.08,47414.0,39.0078,39.0169,38.9535,39.0078,47414.0
2020-06-09 12:30:00,43.1,43.21,43.1,43.16,9952.0,39.0259,39.1255,39.0259,39.0802,9952.0
2020-06-09 12:35:00,43.17,43.23,43.1,43.22,15920.0,39.0893,39.1436,39.0259,39.1346,15920.0
2020-06-09 12:40:00,43.24,43.24,43.07,43.08,21194.0,39.1527,39.1527,38.9988,39.0078,21194.0
2020-06-09 12:45:00,43.09,43.09,43.03,43.06,21452.0,39.0169,39.0169,38.9625,38.9897,21452.0
2020-06-09 12:50:00,43.08,43.12,43.08,43.11,8012.0,39.0078,39.044,39.0078,39.035,8012.0
2020-06-09 12:55:00,43.1,43.14,43.09,43.14,8084.0,39.0259,39.0621,39.0169,39.0621,8084.0
2020-06-09 13:00:00,43.13,43.26,43.13,43.24,10528.0,39.0531,39.1708,39.0531,39.1527,10528.0
2020-06-09 13:05:00,43.26,43.35,43.22,43.34,19452.0,39.1708,39.2523,39.1346,39.2432,19452.0
2020-06-09 13:10:00,43.35,43.37,43.28,43.3,11250.0,39.2523,39.2704,39.1889,39.207,11250.0
2020-06-09 13:15:00,43.29,43.32,43.27,43.31,5434.0,39.198,39.2251,39.1798,39.2161,5434.0
2020-06-09 13:20:00,43.33,43.46,43.31,43.44,19260.0,39.2342,39.3519,39.2161,39.3338,19260.0
2020-06-09 13:25:00,43.42,43.42,43.33,43.34,28602.0,39.3157,39.3157,39.2342,39.2432,28602.0
2020-06-09 13:30:00,43.34,43.34,43.24,43.26,13428.0,39.2432,39.2432,39.1527,39.1708,13428.0
2020-06-09 13:35:00,43.25,43.25,43.22,43.23,11800.0,39.1617,39.1617,39.1346,39.1436,11800.0
2020-06-09 13:40:00,43.24,43.25,43.1,43.1,28266.0,39.1527,39.1617,39.0259,39.0259,28266.0
2020-06-09 13:45:00,43.12,43.13,43.08,43.1,20718.0,39.044,39.0531,39.0078,39.0259,20718.0
2020-06-09 13:50:00,43.1,43.11,43.04,43.07,24486.0,39.0259,39.035,38.9716,38.9988,24486.0
2020-06-09 13:55:00,43.08,43.11,43.06,43.1,12734.0,39.0078,39.035,38.9897,39.0259,12734.0
2020-06-09 14:00:00,43.11,43.16,43.04,43.12,21264.0,39.035,39.0802,38.9716,39.044,21264.0
2020-06-09 14:05:00,43.13,43.16,43.02,43.05,16694.0,39.0531,39.0802,38.9535,38.9806,16694.0
2020-06-09 14:10:00,43.06,43.13,43.06,43.1,11152.0,38.9897,39.0531,38.9897,39.0259,11152.0
2020-06-09 14:15:00,43.13,43.13,43.02,43.02,13642.0,39.0531,39.0531,38.9535,38.9535,13642.0
2020-06-09 14:20:00,43.04,43.12,43.04,43.08,17228.0,38.9716,39.044,38.9716,39.0078,17228.0
2020-06-09 14:25:00,43.08,43.09,43.02,43.02,11846.0,39.0078,39.0169,38.9535,38.9535,11846.0
2020-06-09 14:30:00,43.02,43.11,43.02,43.1,17918.0,38.9535,39.035,38.9535,39.0259,17918.0
2020-06-09 14:35:00,43.09,43.16,43.04,43.16,36074.0,39.0169,39.0802,38.9716,39.0802,36074.0
2020-06-09 14:40:00,43.13,43.22,43.13,43.21,17264.0,39.0531,39.1346,39.0531,39.1255,17264.0
2020-06-09 14:45:00,43.21,43.27,43.19,43.26,28780.0,39.1255,39.1798,39.1074,39.1708,28780.0
2020-06-09 14:50:00,43.26,43.26,43.14,43.15,18854.0,39.1708,39.1708,39.0621,39.0712,18854.0
2020-06-09 14:55:00,43.14,43.16,43.1,43.1,22452.0,39.0621,39.0802,39.0259,39.0259,22452.0
2020-06-09 15:00:00,43.09,43.1,43.02,43.05,22416.0,39.0169,39.0259,38.9535,38.9806,22416.0
2020-06-09 15:05:00,43.06,43.09,43.04,43.04,28872.0,38.9897,39.0169,38.9716,38.9716,28872.0
2020-06-09 15:10:00,43.02,43.09,43.02,43.06,21446.0,38.9535,39.0169,38.9535,38.9897,21446.0
2020-06-09 15:15:00,43.07,43.08,43.05,43.05,18712.0,38.9988,39.0078,38.9806,38.9806,18712.0
2020-06-09 15:20:00,43.05,43.12,43.04,43.04,27226.0,38.9806,39.044,38.9716,38.9716,27226.0
2020-06-09 15:25:00,43.04,43.12,43.02,43.08,32008.0,38.9716,39.044,38.9535,39.0078,32008.0
2020-06-09 15:30:00,43.07,43.09,43.02,43.05,24704.0,38.9988,39.0169,38.9535,38.9806,24704.0
2020-06-09 15:35:00,43.05,43.1,43.04,43.09,27288.0,38.9806,39.0259,38.9716,39.0169,27288.0
2020-06-09 15:40:00,43.09,43.13,43.05,43.09,30036.0,39.0169,39.0531,38.9806,39.0169,30036.0
2020-06-09 15:45:00,43.08,43.08,42.94,42.97,36730.0,39.0078,39.0078,38.881,38.9082,36730.0
2020-06-09 15:50:00,42.97,42.98,42.78,42.85,90508.0,38.9082,38.9173,38.7362,38.7995,90508.0
2020-06-09 15:55:00,42.85,42.94,42.83,42.93,98986.0,38.7995,38.881,38.7814,38.872,98986.0
2020-06-10 09:30:00,43.13,43.46,42.83,42.94,72908.0,39.0531,39.3519,38.7814,38.881,72908.0
2020-06-10 09:35:00,43.1,43.14,42.73,42.73,15714.0,39.0259,39.0621,38.6909,38.6909,15714.0
2020-06-10 09:40:00,42.77,42.94,42.19,42.49,25818.0,38.7271,38.881,38.2019,38.4736,25818.0
2020-06-10 09:45:00,42.67,42.97,42.65,42.94,44918.0,38.6366,38.9082,38.6185,38.881,44918.0
2020-06-10 09:50:00,42.9,42.9,42.63,42.7,21676.0,38.8448,38.8448,38.6003,38.6637,21676.0
2020-06-10 09:55:00,42.71,42.77,42.52,42.52,13444.0,38.6728,38.7271,38.5007,38.5007,13444.0
2020-06-10 10:00:00,42.56,42.62,42.33,42.42,28740.0,38.537,38.5913,38.3287,38.4102,28740.0
2020-06-10 10:05:00,42.4,42.54,42.4,42.52,8454.0,38.3921,38.5189,38.3921,38.5007,8454.0
2020-06-10 10:10:00,42.59,42.62,42.41,42.46,30104.0,38.5641,38.5913,38.4011,38.4464,30104.0
2020-06-10 10:15:00,42.41,42.57,42.31,42.37,14696.0,38.4011,38.546,38.3106,38.3649,14696.0
2020-06-10 10:20:00,42.37,42.49,42.33,42.44,25802.0,38.3649,38.4736,38.3287,38.4283,25802.0
2020-06-10 10:25:00,42.41,42.65,42.41,42.64,55588.0,38.4011,38.6185,38.4011,38.6094,55588.0
2020-06-10 10:30:00,42.64,42.68,42.52,42.65,23406.0,38.6094,38.6456,38.5007,38.6185,23406.0
2020-06-10 10:35:00,42.67,42.74,42.63,42.69,24356.0,38.6366,38.6999,38.6003,38.6547,24356.0
2020-06-10 10:40:00,42.72,42.79,42.66,42.66,18428.0,38.6818,38.7452,38.6275,38.6275,18428.0
2020-06-10 10:45:00,42.66,42.68,42.47,42.47,12906.0,38.6275,38.6456,38.4555,38.4555,12906.0
2020-06-10 10:50:00,42.49,42.49,42.2,42.2,17928.0,38.4736,38.4736,38.211,38.211,17928.0
2020-06-10 10:55:00,42.17,42.24,41.99,41.99,75524.0,38.1838,38.2472,38.0208,38.0208,75524.0
2020-06-10 11:00:00,41.99,42.2,41.94,42.01,51172.0,38.0208,38.211,37.9756,38.039,51172.0
2020-06-10 11:05:00,42.01,42.18,41.99,41.99,46080.0,38.039,38.1929,38.0208,38.0208,46080.0
2020-06-10 11:10:00,41.98,42.03,41.71,41.91,67558.0,38.0118,38.0571,37.7673,37.9484,67558.0
2020-06-10 11:15:00,41.94,42.26,41.94,42.21,16752.0,37.9756,38.2653,37.9756,38.22,16752.0
2020-06-10 11:20:00,42.21,42.3,42.19,42.3,14606.0,38.22,38.3015,38.2019,38.3015,14606.0
2020-06-10 11:25:00,42.31,42.31,42.19,42.24,7870.0,38.3106,38.3106,38.2019,38.2472,7870.0
2020-06-10 11:30:00,42.26,42.28,42.19,42.28,9262.0,38.2653,38.2834,38.2019,38.2834,9262.0
2020-06-10 11:35:00,42.23,42.41,42.18,42.41,13398.0,38.2382,38.4011,38.1929,38.4011,13398.0
2020-06-10 11:40:00,42.42,42.46,42.35,42.35,11356.0,38.4102,38.4464,38.3468,38.3468,11356.0
2020-06-10 11:45:00,42.35,42.37,42.3,42.35,6400.0,38.3468,38.3649,38.3015,38.3468,6400.0
2020-06-10 11:50:00,42.37,42.44,42.37,42.4,8202.0,38.3649,38.4283,38.3649,38.3921,8202.0
2020-06-10 11:55:00,42.38,42.42,42.32,42.41,7898.0,38.374,38.4102,38.3196,38.4011,7898.0
2020-06-10 12:00:00,42.42,42.43,42.33,42.35,14464.0,38.4102,38.4193,38.3287,38.3468,14464.0
2020-06-10 12:05:00,42.35,42.35,42.13,42.17,9066.0,38.3468,38.3468,38.1476,38.1838,9066.0
2020-06-10 12:10:00,42.13,42.24,42.12,42.22,20682.0,38.1476,38.2472,38.1386,38.2291,20682.0
2020-06-10 12:15:00,42.19,42.32,42.15,42.3,9550.0,38.2019,38.3196,38.1657,38.3015,9550.0
2020-06-10 12:20:00,42.31,42.34,42.28,42.33,16654.0,38.3106,38.3378,38.2834,38.3287,16654.0
2020-06-10 12:25:00,42.34,42.34,42.24,42.29,12754.0,38.3378,38.3378,38.2472,38.2925,12754.0
2020-06-10 12:30:00,42.3,42.3,42.24,42.27,8600.0,38.3015,38.3015,38.2472,38.2744,8600.0
2020-06-10 12:35:00,42.25,42.25,42.15,42.15,9668.0,38.2563,38.2563,38.1657,38.1657,9668.0
2020-06-10 12:40:00,42.15,42.23,42.08,42.23,11564.0,38.1657,38.2382,38.1023,38.2382,11564.0
2020-06-10 12:45:00,42.22,42.28,42.19,42.22,86142.0,38.2291,38.2834,38.2019,38.2291,86142.0
2020-06-10 12:50:00,42.2,42.21,42.13,42.21,12044.0,38.211,38.22,38.1476,38.22,12044.0
2020-06-10 12:55:00,42.2,42.24,42.2,42.2,9138.0,38.211,38.2472,38.211,38.211,9138.0
2020-06-10 13:00:00,42.19,42.19,42.08,42.13,29704.0,38.2019,38.2019,38.1023,38.1476,29704.0
2020-06-10 13:05:00,42.15,42.23,42.15,42.23,13876.0,38.1657,38.2382,38.1657,38.2382,13876.0
2020-06-10 13:10:00,42.23,42.25,42.19,42.23,16058.0,38.2382,38.2563,38.2019,38.2382,16058.0
2020-06-10 13:15:00,42.23,42.29,42.22,42.28,13420.0,38.2382,38.2925,38.2291,38.2834,13420.0
2020-06-10 13:20:00,42.27,42.27,42.26,42.27,14864.0,38.2744,38.2744,38.2653,38.2744,14864.0
2020-06-10 13:25:00,42.28,42.33,42.23,42.23,18840.0,38.2834,38.3287,38.2382,38.2382,18840.0
2020-06-10 13:30:00,42.18,42.22,42.14,42.14,7886.0,38.1929,38.2291,38.1567,38.1567,7886.0
2020-06-10 13:35:00,42.15,42.15,42.07,42.09,16142.0,38.1657,38.1657,38.0933,38.1114,16142.0
2020-06-10 13:40:00,42.09,42.17,42.08,42.14,28278.0,38.1114,38.1838,38.1023,38.1567,28278.0
2020-06-10 13:45:00,42.12,42.23,42.12,42.23,9166.0,38.1386,38.2382,38.1386,38.2382,9166.0
2020-06-10 13:50:00,42.21,42.32,42.21,42.31,10106.0,38.22,38.3196,38.22,38.3106,10106.0
2020-06-10 13:55:00,42.3,42.3,42.18,42.18,14390.0,38.3015,38.3015,38.1929,38.1929,14390.0
2020-06-10 14:00:00,42.15,42.48,41.99,42.45,31256.0,38.1657,38.4645,38.0208,38.4374,31256.0
2020-06-10 14:05:00,42.48,42.62,42.38,42.4,10278.0,38.4645,38.5913,38.374,38.3921,10278.0
2020-06-10 14:10:00,42.37,42.46,42.29,42.46,39956.0,38.3649,38.4464,38.2925,38.4464,39956.0
2020-06-10 14:15:00,42.48,42.65,42.45,42.58,12320.0,38.4645,38.6185,38.4374,38.5551,12320.0
2020-06-10 14:20:00,42.55,42.56,42.38,42.44,27506.0,38.5279,38.537,38.374,38.4283,27506.0
2020-06-10 14:25:00,42.47,42.55,42.45,42.53,11606.0,38.4555,38.5279,38.4374,38.5098,11606.0
2020-06-10 14:30:00,42.54,42.55,42.33,42.34,14036.0,38.5189,38.5279,38.3287,38.3378,14036.0
2020-06-10 14:35:00,42.35,42.37,42.24,42.24,14656.0,38.3468,38.3649,38.2472,38.2472,14656.0
2020-06-10 14:40:00,42.24,42.38,42.08,42.38,14800.0,38.2472,38.374,38.1023,38.374,14800.0
2020-06-10 14:45:00,42.35,42.35,42.12,42.12,12948.0,38.3468,38.3468,38.1386,38.1386,12948.0
2020-06-10 14:50:00,42.15,42.19,42.02,42.1,13990.0,38.1657,38.2019,38.048,38.1204,13990.0
2020-06-10 14:55:00,42.09,42.18,42.07,42.16,12978.0,38.1114,38.1929,38.0933,38.1748,12978.0
2020-06-10 15:00:00,42.15,42.18,42.06,42.08,37768.0,38.1657,38.1929,38.0842,38.1023,37768.0
2020-06-10 15:05:00,42.08,42.31,42.08,42.27,14346.0,38.1023,38.3106,38.1023,38.2744,14346.0
2020-06-10 15:10:00,42.28,42.37,42.25,42.35,16944.0,38.2834,38.3649,38.2563,38.3468,16944.0
2020-06-10 15:15:00,42.37,42.43,42.28,42.42,49180.0,38.3649,38.4193,38.2834,38.4102,49180.0
2020-06-10 15:20:00,42.39,42.4,42.29,42.38,19696.0,38.383,38.3921,38.2925,38.374,19696.0
2020-06-10 15:25:00,42.38,42.59,42.33,42.57,20094.0,38.374,38.5641,38.3287,38.546,20094.0
2020-06-10 15:30:00,42.58,42.59,42.48,42.51,20158.0,38.5551,38.5641,38.4645,38.4917,20158.0
2020-06-10 15:35:00,42.5,42.5,42.4,42.47,22094.0,38.4826,38.4826,38.3921,38.4555,22094.0
2020-06-10 15:40:00,42.47,42.47,42.34,42.37,35688.0,38.4555,38.4555,38.3378,38.3649,35688.0
2020-06-10 15:45:00,42.34,42.34,42.07,42.16,67978.0,38.3378,38.3378,38.0933,38.1748,67978.0
2020-06-10 15:50:00,42.15,42.24,42.09,42.21,99430.0,38.1657,38.2472,38.1114,38.22,99430.0
2020-06-10 15:55:00,42.21,42.3,42.16,42.2,97728.0,38.22,38.3015,38.1748,38.211,97728.0
2020-06-11 09:30:00,40.65,40.98,40.21,40.84,74326.0,36.8075,37.1063,36.4091,36.9795,74326.0
2020-06-11 09:35:00,40.63,41.0,40.63,40.9,21994.0,36.7894,37.1244,36.7894,37.0339,21994.0
2020-06-11 09:40:00,41.01,41.13,40.83,41.13,9606.0,37.1335,37.2421,36.9705,37.2421,9606.0
2020-06-11 09:45:00,41.07,41.41,41.07,41.33,18006.0,37.1878,37.4957,37.1878,37.4232,18006.0
2020-06-11 09:50:00,41.19,41.27,41.12,41.18,5156.0,37.2965,37.3689,37.2331,37.2874,5156.0
2020-06-11 09:55:00,41.2,41.22,41.08,41.17,10078.0,37.3055,37.3236,37.1969,37.2784,10078.0
2020-06-11 10:00:00,41.18,41.31,40.95,40.95,31414.0,37.2874,37.4051,37.0791,37.0791,31414.0
2020-06-11 10:05:00,41.05,41.27,40.92,41.15,20918.0,37.1697,37.3689,37.052,37.2602,20918.0
2020-06-11 10:10:00,41.15,41.42,41.11,41.31,13404.0,37.2602,37.5047,37.224,37.4051,13404.0
2020-06-11 10:15:00,41.35,41.41,41.15,41.19,22036.0,37.4413,37.4957,37.2602,37.2965,22036.0
2020-06-11 10:20:00,41.2,41.38,41.2,41.24,7820.0,37.3055,37.4685,37.3055,37.3417,7820.0
2020-06-11 10:25:00,41.12,41.17,40.96,41.02,24776.0,37.2331,37.2784,37.0882,37.1425,24776.0
2020-06-11 10:30:00,41.01,41.27,40.99,41.16,10840.0,37.1335,37.3689,37.1154,37.2693,10840.0
2020-06-11 10:35:00,41.18,41.31,41.11,41.22,8478.0,37.2874,37.4051,37.224,37.3236,8478.0
2020-06-11 10:40:00,41.21,41.3,41.04,41.07,7714.0,37.3146,37.3961,37.1606,37.1878,7714.0
2020-06-11 10:45:00,41.08,41.11,40.89,40.99,6464.0,37.1969,37.224,37.0248,37.1154,6464.0
2020-06-11 10:50:00,40.99,41.12,40.99,41.08,4364.0,37.1154,37.2331,37.1154,37.1969,4364.0
2020-06-11 10:55:00,41.03,41.03,40.83,40.83,7262.0,37.1516,37.1516,36.9705,36.9705,7262.0
2020-06-11 11:00:00,40.84,40.85,40.74,40.84,13298.0,36.9795,36.9886,36.889,36.9795,13298.0
2020-06-11 11:05:00,40.85,41.01,40.84,40.95,19914.0,36.9886,37.1335,36.9795,37.0791,19914.0
2020-06-11 11:10:00,40.96,41.09,40.95,41.05,20370.0,37.0882,37.2059,37.0791,37.1697,20370.0
2020-06-11 11:15:00,41.07,41.26,41.07,41.26,29110.0,37.1878,37.3598,37.1878,37.3598,29110.0
2020-06-11 11:20:00,41.27,41.29,41.09,41.13,19608.0,37.3689,37.387,37.2059,37.2421,19608.0
2020-06-11 11:25:00,41.14,41.14,40.94,40.97,6436.0,37.2512,37.2512,37.0701,37.0973,6436.0
2020-06-11 11:30:00,40.99,41.03,40.85,40.92,7906.0,37.1154,37.1516,36.9886,37.052,7906.0
2020-06-11 11:35:00,40.84,40.91,40.81,40.82,6408.0,36.9795,37.0429,36.9524,36.9614,6408.0
2020-06-11 11:40:00,40.83,40.91,40.74,40.88,12614.0,36.9705,37.0429,36.889,37.0158,12614.0
2020-06-11 11:45:00,40.85,40.86,40.76,40.77,40682.0,36.9886,36.9977,36.9071,36.9162,40682.0
2020-06-11 11:50:00,40.74,40.83,40.69,40.8,65462.0,36.889,36.9705,36.8437,36.9433,65462.0
2020-06-11 11:55:00,40.79,40.84,40.74,40.81,14728.0,36.9343,36.9795,36.889,36.9524,14728.0
2020-06-11 12:00:00,40.81,40.84,40.75,40.78,4478.0,36.9524,36.9795,36.8981,36.9252,4478.0
2020-06-11 12:05:00,40.65,40.68,40.52,40.52,7194.0,36.8075,36.8347,36.6898,36.6898,7194.0
2020-06-11 12:10:00,40.57,40.57,40.46,40.55,12408.0,36.7351,36.7351,36.6355,36.717,12408.0
2020-06-11 12:15:00,40.43,40.47,40.31,40.37,11552.0,36.6083,36.6445,36.4996,36.554,11552.0
2020-06-11 12:20:00,40.37,40.45,40.35,40.43,11128.0,36.554,36.6264,36.5359,36.6083,11128.0
2020-06-11 12:25:00,40.32,40.35,40.21,40.31,25196.0,36.5087,36.5359,36.4091,36.4996,25196.0
2020-06-11 12:30:00,40.31,40.56,40.31,40.51,10264.0,36.4996,36.726,36.4996,36.6807,10264.0
2020-06-11 12:35:00,40.49,40.56,40.44,40.52,14080.0,36.6626,36.726,36.6174,36.6898,14080.0
2020-06-11 12:40:00,40.53,40.59,40.31,40.31,20800.0,36.6989,36.7532,36.4996,36.4996,20800.0
2020-06-11 12:45:00,40.32,40.41,40.26,40.27,15192.0,36.5087,36.5902,36.4544,36.4634,15192.0
2020-06-11 12:50:00,40.27,40.31,40.18,40.24,13712.0,36.4634,36.4996,36.3819,36.4363,13712.0
2020-06-11 12:55:00,40.23,40.32,40.08,40.13,23242.0,36.4272,36.5087,36.2914,36.3367,23242.0
2020-06-11 13:00:00,40.09,40.35,40.07,40.35,41088.0,36.3004,36.5359,36.2823,36.5359,41088.0
2020-06-11 13:05:00,40.33,40.47,40.33,40.47,17094.0,36.5178,36.6445,36.5178,36.6445,17094.0
2020-06-11 13:10:00,40.46,40.46,40.36,40.4,35330.0,36.6355,36.6355,36.5449,36.5811,35330.0
2020-06-11 13:15:00,40.38,40.68,40.38,40.62,28538.0,36.563,36.8347,36.563,36.7803,28538.0
2020-06-11 13:20:00,40.62,40.64,40.59,40.6,22854.0,36.7803,36.7985,36.7532,36.7622,22854.0
2020-06-11 13:25:00,40.58,40.6,40.43,40.54,25572.0,36.7441,36.7622,36.6083,36.7079,25572.0
2020-06-11 13:30:00,40.54,40.64,40.49,40.64,60820.0,36.7079,36.7985,36.6626,36.7985,60820.0
2020-06-11 13:35:00,40.61,40.63,40.52,40.56,9342.0,36.7713,36.7894,36.6898,36.726,9342.0
2020-06-11 13:40:00,40.53,40.55,40.49,40.5,49842.0,36.6989,36.717,36.6626,36.6717,49842.0
2020-06-11 13:45:00,40.5,40.6,40.49,40.55,24620.0,36.6717,36.7622,36.6626,36.717,24620.0
2020-06-11 13:50:00,40.52,40.55,40.38,40.55,29260.0,36.6898,36.717,36.563,36.717,29260.0
2020-06-11 13:55:00,40.55,40.63,40.48,40.52,11010.0,36.717,36.7894,36.6536,36.6898,11010.0
2020-06-11 14:00:00,40.49,40.49,40.33,40.4,21758.0,36.6626,36.6626,36.5178,36.5811,21758.0
2020-06-11 14:05:00,40.4,40.51,40.38,40.41,12970.0,36.5811,36.6807,36.563,36.5902,12970.0
2020-06-11 14:10:00,40.4,40.44,40.34,40.4,14558.0,36.5811,36.6174,36.5268,36.5811,14558.0
2020-06-11 14:15:00,40.42,40.42,40.34,40.4,13802.0,36.5992,36.5992,36.5268,36.5811,13802.0
2020-06-11 14:20:00,40.38,40.46,40.36,40.46,9644.0,36.563,36.6355,36.5449,36.6355,9644.0
2020-06-11 14:25:00,40.46,40.47,40.38,40.38,9574.0,36.6355,36.6445,36.563,36.563,9574.0
2020-06-11 14:30:00,40.4,40.41,40.24,40.3,15664.0,36.5811,36.5902,36.4363,36.4906,15664.0
2020-06-11 14:35:00,40.28,40.29,40.13,40.15,12056.0,36.4725,36.4815,36.3367,36.3548,12056.0
2020-06-11 14:40:00,40.15,40.18,39.97,40.04,27518.0,36.3548,36.3819,36.1918,36.2552,27518.0
2020-06-11 14:45:00,40.02,40.09,39.9,39.9,20442.0,36.2371,36.3004,36.1284,36.1284,20442.0
2020-06-11 14:50:00,39.91,39.95,39.77,39.79,15106.0,36.1375,36.1737,36.0107,36.0288,15106.0
2020-06-11 14:55:00,39.77,39.84,39.72,39.82,20566.0,36.0107,36.0741,35.9654,36.056,20566.0
2020-06-11 15:00:00,39.82,39.92,39.71,39.92,13050.0,36.056,36.1465,35.9564,36.1465,13050.0
2020-06-11 15:05:00,39.93,39.97,39.81,39.81,17056.0,36.1556,36.1918,36.0469,36.0469,17056.0
2020-06-11 15:10:00,39.87,39.99,39.81,39.87,22154.0,36.1012,36.2099,36.0469,36.1012,22154.0
2020-06-11 15:15:00,39.84,39.88,39.62,39.66,26600.0,36.0741,36.1103,35.8749,35.9111,26600.0
2020-06-11 15:20:00,39.66,39.69,39.54,39.54,76046.0,35.9111,35.9383,35.8024,35.8024,76046.0
2020-06-11 15:25:00,39.57,39.58,39.44,39.52,31664.0,35.8296,35.8387,35.7119,35.7843,31664.0
2020-06-11 15:30:00,39.49,39.53,39.38,39.53,41012.0,35.7572,35.7934,35.6576,35.7934,41012.0
2020-06-11 15:35:00,39.53,39.66,39.51,39.66,103892.0,35.7934,35.9111,35.7753,35.9111,103892.0
2020-06-11 15:40:00,39.63,40.02,39.63,39.99,43220.0,35.8839,36.2371,35.8839,36.2099,43220.0
2020-06-11 15:45:00,39.99,39.99,39.81,39.81,34034.0,36.2099,36.2099,36.0469,36.0469,34034.0
2020-06-11 15:50:00,39.76,39.81,39.69,39.73,77366.0,36.0016,36.0469,35.9383,35.9745,77366.0
2020-06-11 15:55:00,39.73,39.85,39.73,39.76,141234.0,35.9745,36.0831,35.9745,36.0016,141234.0
2020-06-12 09:30:00,41.3,41.35,40.65,40.9,108344.0,37.3961,37.4413,36.8075,37.0339,108344.0
2020-06-12 09:35:00,40.87,41.23,40.77,41.19,34668.0,37.0067,37.3327,36.9162,37.2965,34668.0
2020-06-12 09:40:00,41.19,41.5,41.19,41.38,4880.0,37.2965,37.5772,37.2965,37.4685,4880.0
2020-06-12 09:45:00,41.35,41.5,41.2,41.2,3258.0,37.4413,37.5772,37.3055,37.3055,3258.0
2020-06-12 09:50:00,41.3,41.39,41.08,41.09,20740.0,37.3961,37.4776,37.1969,37.2059,20740.0
2020-06-12 09:55:00,41.02,41.23,40.86,40.99,18438.0,37.1425,37.3327,36.9977,37.1154,18438.0
2020-06-12 10:00:00,40.93,41.16,40.81,41.05,30680.0,37.061,37.2693,36.9524,37.1697,30680.0
2020-06-12 10:05:00,41.07,41.07,40.8,40.8,13872.0,37.1878,37.1878,36.9433,36.9433,13872.0
2020-06-12 10:10:00,40.8,40.87,40.65,40.67,10298.0,36.9433,37.0067,36.8075,36.8256,10298.0
2020-06-12 10:15:00,40.69,40.73,40.52,40.56,15566.0,36.8437,36.8799,36.6898,36.726,15566.0
2020-06-12 10:20:00,40.56,40.69,40.56,40.57,9272.0,36.726,36.8437,36.726,36.7351,9272.0
2020-06-12 10:25:00,40.55,40.57,40.18,40.18,13280.0,36.717,36.7351,36.3819,36.3819,13280.0
2020-06-12 10:30:00,40.23,40.41,40.21,40.3,16926.0,36.4272,36.5902,36.4091,36.4906,16926.0
2020-06-12 10:35:00,40.33,40.33,40.08,40.08,11194.0,36.5178,36.5178,36.2914,36.2914,11194.0
2020-06-12 10:40:00,40.1,40.4,40.1,40.3,9592.0,36.3095,36.5811,36.3095,36.4906,9592.0
2020-06-12 10:45:00,40.29,40.49,40.29,40.32,8752.0,36.4815,36.6626,36.4815,36.5087,8752.0
2020-06-12 10:50:00,40.33,40.33,40.0,40.03,18800.0,36.5178,36.5178,36.2189,36.2461,18800.0
2020-06-12 10:55:00,40.1,40.1,39.9,39.9,9666.0,36.3095,36.3095,36.1284,36.1284,9666.0
2020-06-12 11:00:00,39.96,39.99,39.52,39.52,15756.0,36.1827,36.2099,35.7843,35.7843,15756.0
2020-06-12 11:05:00,39.54,40.08,39.54,39.99,10204.0,35.8024,36.2914,35.8024,36.2099,10204.0
2020-06-12 11:10:00,39.94,40.04,39.72,39.72,30264.0,36.1646,36.2552,35.9654,35.9654,30264.0
2020-06-12 11:15:00,39.77,39.87,39.68,39.7,11868.0,36.0107,36.1012,35.9292,35.9473,11868.0
2020-06-12 11:20:00,39.74,39.83,39.67,39.73,15688.0,35.9835,36.065,35.9201,35.9745,15688.0
2020-06-12 11:25:00,39.73,40.09,39.71,39.92,10280.0,35.9745,36.3004,35.9564,36.1465,10280.0
2020-06-12 11:30:00,39.96,40.16,39.85,40.16,6360.0,36.1827,36.3638,36.0831,36.3638,6360.0
2020-06-12 11:35:00,40.19,40.31,40.15,40.2,11170.0,36.391,36.4996,36.3548,36.4,11170.0
2020-06-12 11:40:00,40.18,40.24,40.08,40.11,5388.0,36.3819,36.4363,36.2914,36.3186,5388.0
2020-06-12 11:45:00,40.13,40.28,40.12,40.19,11058.0,36.3367,36.4725,36.3276,36.391,11058.0
2020-06-12 11:50:00,40.18,40.23,40.09,40.11,7250.0,36.3819,36.4272,36.3004,36.3186,7250.0
2020-06-12 11:55:00,40.15,40.34,40.15,40.27,12862.0,36.3548,36.5268,36.3548,36.4634,12862.0
2020-06-12 12:00:00,40.32,40.38,40.23,40.36,11920.0,36.5087,36.563,36.4272,36.5449,11920.0
2020-06-12 12:05:00,40.36,40.42,40.35,40.38,12034.0,36.5449,36.5992,36.5359,36.563,12034.0
2020-06-12 12:10:00,40.37,40.37,40.16,40.24,8000.0,36.554,36.554,36.3638,36.4363,8000.0
2020-06-12 12:15:00,40.21,40.25,40.1,40.21,7000.0,36.4091,36.4453,36.3095,36.4091,7000.0
2020-06-12 12:20:00,40.24,40.24,40.06,40.07,8222.0,36.4363,36.4363,36.2733,36.2823,8222.0
2020-06-12 12:25:00,40.05,40.13,39.98,40.05,7894.0,36.2642,36.3367,36.2008,36.2642,7894.0
2020-06-12 12:30:00,40.07,40.09,39.88,39.96,10600.0,36.2823,36.3004,36.1103,36.1827,10600.0
2020-06-12 12:35:00,39.93,40.02,39.93,39.98,10240.0,36.1556,36.2371,36.1556,36.2008,10240.0
2020-06-12 12:40:00,39.97,40.08,39.96,39.96,13040.0,36.1918,36.2914,36.1827,36.1827,13040.0
2020-06-12 12:45:00,39.97,39.97,39.82,39.92,11600.0,36.1918,36.1918,36.056,36.1465,11600.0
2020-06-12 12:50:00,39.94,40.06,39.92,40.06,13236.0,36.1646,36.2733,36.1465,36.2733,13236.0
2020-06-12 12:55:00,40.05,40.12,40.02,40.03,11414.0,36.2642,36.3276,36.2371,36.2461,11414.0
2020-06-12 13:00:00,40.09,40.09,39.85,39.85,43786.0,36.3004,36.3004,36.0831,36.0831,43786.0
2020-06-12 13:05:00,39.88,39.91,39.8,39.89,12402.0,36.1103,36.1375,36.0379,36.1193,12402.0
2020-06-12 13:10:00,39.89,39.98,39.84,39.98,10000.0,36.1193,36.2008,36.0741,36.2008,10000.0
2020-06-12 13:15:00,39.94,39.95,39.76,39.85,10802.0,36.1646,36.1737,36.0016,36.0831,10802.0
2020-06-12 13:20:00,39.84,39.94,39.71,39.73,19042.0,36.0741,36.1646,35.9564,35.9745,19042.0
2020-06-12 13:25:00,39.75,39.89,39.71,39.77,17200.0,35.9926,36.1193,35.9564,36.0107,17200.0
2020-06-12 13:30:00,39.77,39.82,39.62,39.62,13432.0,36.0107,36.056,35.8749,35.8749,13432.0
2020-06-12 13:35:00,39.63,39.72,39.54,39.58,13082.0,35.8839,35.9654,35.8024,35.8387,13082.0
2020-06-12 13:40:00,39.57,39.72,39.52,39.6,18570.0,35.8296,35.9654,35.7843,35.8568,18570.0
2020-06-12 13:45:00,39.57,39.57,39.29,39.34,25218.0,35.8296,35.8296,35.5761,35.6213,25218.0
2020-06-12 13:50:00,39.34,39.4,39.24,39.29,27320.0,35.6213,35.6757,35.5308,35.5761,27320.0
2020-06-12 13:55:00,39.28,39.45,39.1,39.15,21834.0,35.567,35.7209,35.404,35.4493,21834.0
2020-06-12 14:00:00,39.19,39.5,39.15,39.42,22516.0,35.4855,35.7662,35.4493,35.6938,22516.0
2020-06-12 14:05:00,39.37,39.42,39.23,39.25,10402.0,35.6485,35.6938,35.5217,35.5398,10402.0
2020-06-12 14:10:00,39.3,39.72,39.3,39.55,14064.0,35.5851,35.9654,35.5851,35.8115,14064.0
2020-06-12 14:15:00,39.52,39.66,39.45,39.53,8090.0,35.7843,35.9111,35.7209,35.7934,8090.0
2020-06-12 14:20:00,39.54,39.65,39.44,39.57,6414.0,35.8024,35.902,35.7119,35.8296,6414.0
2020-06-12 14:25:00,39.63,39.79,39.63,39.72,9832.0,35.8839,36.0288,35.8839,35.9654,9832.0
2020-06-12 14:30:00,39.72,39.99,39.72,39.77,12184.0,35.9654,36.2099,35.9654,36.0107,12184.0
2020-06-12 14:35:00,39.76,39.78,39.6,39.6,13100.0,36.0016,36.0197,35.8568,35.8568,13100.0
2020-06-12 14:40:00,39.6,39.72,39.52,39.63,13588.0,35.8568,35.9654,35.7843,35.8839,13588.0
2020-06-12 14:45:00,39.65,39.74,39.64,39.66,30244.0,35.902,35.9835,35.893,35.9111,30244.0
2020-06-12 14:50:00,39.69,39.74,39.63,39.74,18958.0,35.9383,35.9835,35.8839,35.9835,18958.0
2020-06-12 14:55:00,39.76,39.77,39.62,39.77,16780.0,36.0016,36.0107,35.8749,36.0107,16780.0
2020-06-12 15:00:00,39.84,39.97,39.76,39.8,19598.0,36.0741,36.1918,36.0016,36.0379,19598.0
2020-06-12 15:05:00,39.8,39.92,39.76,39.8,20064.0,36.0379,36.1465,36.0016,36.0379,20064.0
2020-06-12 15:10:00,39.78,39.84,39.74,39.81,18696.0,36.0197,36.0741,35.9835,36.0469,18696.0
2020-06-12 15:15:00,39.85,39.85,39.6,39.68,10202.0,36.0831,36.0831,35.8568,35.9292,10202.0
2020-06-12 15:20:00,39.66,39.69,39.52,39.53,21210.0,35.9111,35.9383,35.7843,35.7934,21210.0
2020-06-12 15:25:00,39.54,39.63,39.49,39.63,25542.0,35.8024,35.8839,35.7572,35.8839,25542.0
2020-06-12 15:30:00,39.66,39.78,39.62,39.78,20734.0,35.9111,36.0197,35.8749,36.0197,20734.0
2020-06-12 15:35:00,39.81,39.95,39.8,39.95,21112.0,36.0469,36.1737,36.0379,36.1737,21112.0
2020-06-12 15:40:00,39.96,39.99,39.91,39.94,35722.0,36.1827,36.2099,36.1375,36.1646,35722.0
2020-06-12 15:45:00,39.95,40.2,39.94,40.19,41302.0,36.1737,36.4,36.1646,36.391,41302.0
2020-06-12 15:50:00,40.23,40.24,40.06,40.14,64444.0,36.4272,36.4363,36.2733,36.3457,64444.0
2020-06-12 15:55:00,40.13,40.19,40.08,40.09,193470.0,36.3367,36.391,36.2914,36.3004,193470.0
2020-06-15 09:30:00,38.9,39.49,38.9,39.33,56754.0,35.2229,35.7572,35.2229,35.6123,56754.0
2020-06-15 09:35:00,39.41,39.63,39.39,39.54,9366.0,35.6847,35.8839,35.6666,35.8024,9366.0
2020-06-15 09:40:00,39.56,39.7,39.48,39.66,18324.0,35.8205,35.9473,35.7481,35.9111,18324.0
2020-06-15 09:45:00,39.66,39.69,39.48,39.55,11474.0,35.9111,35.9383,35.7481,35.8115,11474.0
2020-06-15 09:50:00,39.73,39.85,39.71,39.85,9530.0,35.9745,36.0831,35.9564,36.0831,9530.0
2020-06-15 09:55:00,39.85,39.99,39.76,39.9,19202.0,36.0831,36.2099,36.0016,36.1284,19202.0
2020-06-15 10:00:00,39.9,40.21,39.77,40.1,24842.0,36.1284,36.4091,36.0107,36.3095,24842.0
2020-06-15 10:05:00,40.15,40.28,40.13,40.28,18748.0,36.3548,36.4725,36.3367,36.4725,18748.0
2020-06-15 10:10:00,40.26,40.43,40.2,40.35,20556.0,36.4544,36.6083,36.4,36.5359,20556.0
2020-06-15 10:15:00,40.33,40.36,40.18,40.27,14752.0,36.5178,36.5449,36.3819,36.4634,14752.0
2020-06-15 10:20:00,40.3,40.3,40.06,40.07,17470.0,36.4906,36.4906,36.2733,36.2823,17470.0
2020-06-15 10:25:00,40.04,40.1,39.86,39.92,10494.0,36.2552,36.3095,36.0922,36.1465,10494.0
2020-06-15 10:30:00,39.88,39.98,39.76,39.97,30482.0,36.1103,36.2008,36.0016,36.1918,30482.0
2020-06-15 10:35:00,39.99,40.15,39.98,39.98,14190.0,36.2099,36.3548,36.2008,36.2008,14190.0
2020-06-15 10:40:00,39.95,40.21,39.88,40.2,7556.0,36.1737,36.4091,36.1103,36.4,7556.0
2020-06-15 10:45:00,40.2,40.47,40.2,40.41,10744.0,36.4,36.6445,36.4,36.5902,10744.0
2020-06-15 10:50:00,40.38,40.63,40.33,40.6,57002.0,36.563,36.7894,36.5178,36.7622,57002.0
2020-06-15 10:55:00,40.63,40.72,40.55,40.56,71662.0,36.7894,36.8709,36.717,36.726,71662.0
2020-06-15 11:00:00,40.53,40.93,40.52,40.89,30192.0,36.6989,37.061,36.6898,37.0248,30192.0
2020-06-15 11:05:00,40.88,40.89,40.79,40.85,26382.0,37.0158,37.0248,36.9343,36.9886,26382.0
2020-06-15 11:10:00,40.88,40.9,40.79,40.8,21900.0,37.0158,37.0339,36.9343,36.9433,21900.0
2020-06-15 11:15:00,40.79,40.79,40.6,40.72,45364.0,36.9343,36.9343,36.7622,36.8709,45364.0
2020-06-15 11:20:00,40.71,40.78,40.54,40.71,40376.0,36.8618,36.9252,36.7079,36.8618,40376.0
2020-06-15 11:25:00,40.72,40.75,40.63,40.67,34676.0,36.8709,36.8981,36.7894,36.8256,34676.0
2020-06-15 11:30:00,40.66,40.76,40.66,40.72,26248.0,36.8166,36.9071,36.8166,36.8709,26248.0
2020-06-15 11:35:00,40.73,40.77,40.67,40.71,18472.0,36.8799,36.9162,36.8256,36.8618,18472.0
2020-06-15 11:40:00,40.73,40.75,40.59,40.62,18314.0,36.8799,36.8981,36.7532,36.7803,18314.0
2020-06-15 11:45:00,40.62,40.73,40.58,40.7,24012.0,36.7803,36.8799,36.7441,36.8528,24012.0
2020-06-15 11:50:00,40.74,40.82,40.7,40.74,28642.0,36.889,36.9614,36.8528,36.889,28642.0
2020-06-15 11:55:00,40.74,41.1,40.74,41.04,20386.0,36.889,37.215,36.889,37.1606,20386.0
2020-06-15 12:00:00,41.01,41.15,40.93,41.15,12204.0,37.1335,37.2602,37.061,37.2602,12204.0
2020-06-15 12:05:00,41.13,41.15,40.99,41.07,14640.0,37.2421,37.2602,37.1154,37.1878,14640.0
2020-06-15 12:10:00,41.06,41.18,41.04,41.08,16680.0,37.1788,37.2874,37.1606,37.1969,16680.0
2020-06-15 12:15:00,41.1,41.32,41.1,41.3,16858.0,37.215,37.4142,37.215,37.3961,16858.0
2020-06-15 12:20:00,41.29,41.31,41.24,41.3,11332.0,37.387,37.4051,37.3417,37.3961,11332.0
2020-06-15 12:25:00,41.31,41.31,41.21,41.24,16652.0,37.4051,37.4051,37.3146,37.3417,16652.0
2020-06-15 12:30:00,41.23,41.24,41.14,41.14,14928.0,37.3327,37.3417,37.2512,37.2512,14928.0
2020-06-15 12:35:00,41.16,41.26,41.15,41.24,11518.0,37.2693,37.3598,37.2602,37.3417,11518.0
2020-06-15 12:40:00,41.24,41.3,41.21,41.29,8462.0,37.3417,37.3961,37.3146,37.387,8462.0
2020-06-15 12:45:00,41.27,41.43,41.27,41.41,12610.0,37.3689,37.5138,37.3689,37.4957,12610.0
2020-06-15 12:50:00,41.39,41.41,41.33,41.4,11448.0,37.4776,37.4957,37.4232,37.4866,11448.0
2020-06-15 12:55:00,41.38,41.43,41.33,41.43,16048.0,37.4685,37.5138,37.4232,37.5138,16048.0
2020-06-15 13:00:00,41.41,41.59,41.4,41.53,23642.0,37.4957,37.6587,37.4866,37.6043,23642.0
2020-06-15 13:05:00,41.55,41.55,41.48,41.53,12682.0,37.6224,37.6224,37.5591,37.6043,12682.0
2020-06-15 13:10:00,41.54,41.6,41.48,41.51,18436.0,37.6134,37.6677,37.5591,37.5862,18436.0
2020-06-15 13:15:00,41.51,41.54,41.45,41.45,15958.0,37.5862,37.6134,37.5319,37.5319,15958.0
2020-06-15 13:20:00,41.46,41.51,41.35,41.35,17168.0,37.5409,37.5862,37.4413,37.4413,17168.0
2020-06-15 13:25:00,41.35,41.37,41.32,41.36,11702.0,37.4413,37.4594,37.4142,37.4504,11702.0
2020-06-15 13:30:00,41.35,41.35,41.24,41.25,11392.0,37.4413,37.4413,37.3417,37.3508,11392.0
2020-06-15 13:35:00,41.24,41.35,41.24,41.32,15114.0,37.3417,37.4413,37.3417,37.4142,15114.0
2020-06-15 13:40:00,41.33,41.33,41.11,41.11,12088.0,37.4232,37.4232,37.224,37.224,12088.0
2020-06-15 13:45:00,41.13,41.16,40.97,40.99,13274.0,37.2421,37.2693,37.0973,37.1154,13274.0
2020-06-15 13:50:00,40.99,41.1,40.99,41.09,16968.0,37.1154,37.215,37.1154,37.2059,16968.0
2020-06-15 13:55:00,41.08,41.09,40.96,40.96,16592.0,37.1969,37.2059,37.0882,37.0882,16592.0
2020-06-15 14:00:00,40.98,41.46,40.98,41.46,39822.0,37.1063,37.5409,37.1063,37.5409,39822.0
2020-06-15 14:05:00,41.42,41.55,41.41,41.45,16234.0,37.5047,37.6224,37.4957,37.5319,16234.0
2020-06-15 14:10:00,41.47,41.49,41.35,41.41,12506.0,37.55,37.5681,37.4413,37.4957,12506.0
2020-06-15 14:15:00,41.47,41.54,41.4,41.45,15376.0,37.55,37.6134,37.4866,37.5319,15376.0
2020-06-15 14:20:00,41.44,41.44,41.21,41.3,22592.0,37.5228,37.5228,37.3146,37.3961,22592.0
2020-06-15 14:25:00,41.28,41.29,41.21,41.26,18492.0,37.378,37.387,37.3146,37.3598,18492.0
2020-06-15 14:30:00,41.27,41.32,41.1,41.15,18268.0,37.3689,37.4142,37.215,37.2602,18268.0
2020-06-15 14:35:00,41.16,41.22,41.15,41.16,14322.0,37.2693,37.3236,37.2602,37.2693,14322.0
2020-06-15 14:40:00,41.12,41.23,41.12,41.16,14336.0,37.2331,37.3327,37.2331,37.2693,14336.0
2020-06-15 14:45:00,41.16,41.23,41.13,41.23,17866.0,37.2693,37.3327,37.2421,37.3327,17866.0
2020-06-15 14:50:00,41.21,41.21,41.07,41.08,13102.0,37.3146,37.3146,37.1878,37.1969,13102.0
2020-06-15 14:55:00,41.09,41.12,41.03,41.05,21896.0,37.2059,37.2331,37.1516,37.1697,21896.0
2020-06-15 15:00:00,41.03,41.26,41.02,41.24,19292.0,37.1516,37.3598,37.1425,37.3417,19292.0
2020-06-15 15:05:00,41.21,41.29,41.16,41.24,23438.0,37.3146,37.387,37.2693,37.3417,23438.0
2020-06-15 15:10:00,41.25,41.34,41.25,41.3,18008.0,37.3508,37.4323,37.3508,37.3961,18008.0
2020-06-15 15:15:00,41.28,41.35,41.23,41.24,24842.0,37.378,37.4413,37.3327,37.3417,24842.0
2020-06-15 15:20:00,41.24,41.29,41.13,41.29,33434.0,37.3417,37.387,37.2421,37.387,33434.0
2020-06-15 15:25:00,41.34,41.35,41.1,41.12,19458.0,37.4323,37.4413,37.215,37.2331,19458.0
2020-06-15 15:30:00,41.12,41.16,40.96,40.99,24700.0,37.2331,37.2693,37.0882,37.1154,24700.0
2020-06-15 15:35:00,40.96,41.1,40.91,41.02,27362.0,37.0882,37.215,37.0429,37.1425,27362.0
2020-06-15 15:40:00,41.01,41.16,40.96,41.16,34514.0,37.1335,37.2693,37.0882,37.2693,34514.0
2020-06-15 15:45:00,41.15,41.23,41.1,41.15,38536.0,37.2602,37.3327,37.215,37.2602,38536.0
2020-06-15 15:50:00,41.14,41.26,41.13,41.17,55944.0,37.2512,37.3598,37.2421,37.2784,55944.0
2020-06-15 15:55:00,41.17,41.35,41.15,41.33,95502.0,37.2784,37.4413,37.2602,37.4232,95502.0
2020-06-16 09:30:00,42.56,42.66,41.85,41.85,75112.0,38.537,38.6275,37.8941,37.8941,75112.0
2020-06-16 09:35:00,41.87,41.98,41.7,41.82,16188.0,37.9122,38.0118,37.7583,37.8669,16188.0
2020-06-16 09:40:00,41.88,41.88,41.48,41.5,3294.0,37.9212,37.9212,37.5591,37.5772,3294.0
2020-06-16 09:45:00,41.47,41.58,41.14,41.21,19096.0,37.55,37.6496,37.2512,37.3146,19096.0
2020-06-16 09:50:00,41.26,41.37,41.08,41.35,18512.0,37.3598,37.4594,37.1969,37.4413,18512.0
2020-06-16 09:55:00,41.36,41.65,41.3,41.51,12076.0,37.4504,37.713,37.3961,37.5862,12076.0
2020-06-16 10:00:00,41.6,41.67,41.37,41.63,13280.0,37.6677,37.7311,37.4594,37.6949,13280.0
2020-06-16 10:05:00,41.62,41.95,41.62,41.92,16894.0,37.6858,37.9846,37.6858,37.9575,16894.0
2020-06-16 10:10:00,41.85,41.97,41.84,41.84,18156.0,37.8941,38.0027,37.885,37.885,18156.0
2020-06-16 10:15:00,41.8,41.92,41.74,41.74,17516.0,37.8488,37.9575,37.7945,37.7945,17516.0
2020-06-16 10:20:00,41.69,41.78,41.54,41.73,12066.0,37.7492,37.8307,37.6134,37.7854,12066.0
2020-06-16 10:25:00,41.72,42.04,41.72,42.01,25830.0,37.7764,38.0661,37.7764,38.039,25830.0
2020-06-16 10:30:00,42.01,42.07,41.93,41.96,8734.0,38.039,38.0933,37.9665,37.9937,8734.0
2020-06-16 10:35:00,41.91,41.97,41.58,41.69,20680.0,37.9484,38.0027,37.6496,37.7492,20680.0
2020-06-16 10:40:00,41.69,41.69,41.43,41.49,6822.0,37.7492,37.7492,37.5138,37.5681,6822.0
2020-06-16 10:45:00,41.51,41.69,41.51,41.69,5362.0,37.5862,37.7492,37.5862,37.7492,5362.0
2020-06-16 10:50:00,41.63,41.64,41.24,41.24,7828.0,37.6949,37.7039,37.3417,37.3417,7828.0
2020-06-16 10:55:00,41.19,41.33,41.1,41.1,19040.0,37.2965,37.4232,37.215,37.215,19040.0
2020-06-16 11:00:00,41.08,41.17,40.88,41.07,14482.0,37.1969,37.2784,37.0158,37.1878,14482.0
2020-06-16 11:05:00,41.18,41.27,41.17,41.24,5498.0,37.2874,37.3689,37.2784,37.3417,5498.0
2020-06-16 11:10:00,41.32,41.4,41.29,41.4,9260.0,37.4142,37.4866,37.387,37.4866,9260.0
2020-06-16 11:15:00,41.4,41.7,41.4,41.65,6698.0,37.4866,37.7583,37.4866,37.713,6698.0
2020-06-16 11:20:00,41.6,41.76,41.6,41.76,3358.0,37.6677,37.8126,37.6677,37.8126,3358.0
2020-06-16 11:25:00,41.83,41.83,41.7,41.7,4826.0,37.876,37.876,37.7583,37.7583,4826.0
2020-06-16 11:30:00,41.67,41.78,41.59,41.7,14976.0,37.7311,37.8307,37.6587,37.7583,14976.0
2020-06-16 11:35:00,41.68,41.73,41.56,41.56,5438.0,37.7401,37.7854,37.6315,37.6315,5438.0
2020-06-16 11:40:00,41.52,41.66,41.49,41.59,8902.0,37.5953,37.722,37.5681,37.6587,8902.0
2020-06-16 11:45:00,41.59,41.76,41.59,41.7,4276.0,37.6587,37.8126,37.6587,37.7583,4276.0
2020-06-16 11:50:00,41.74,41.82,41.71,41.74,9504.0,37.7945,37.8669,37.7673,37.7945,9504.0
2020-06-16 11:55:00,41.71,41.72,41.54,41.63,7732.0,37.7673,37.7764,37.6134,37.6949,7732.0
2020-06-16 12:00:00,41.67,41.71,41.48,41.59,8770.0,37.7311,37.7673,37.5591,37.6587,8770.0
2020-06-16 12:05:00,41.52,41.52,41.44,41.47,10794.0,37.5953,37.5953,37.5228,37.55,10794.0
2020-06-16 12:10:00,41.48,41.67,41.46,41.66,7490.0,37.5591,37.7311,37.5409,37.722,7490.0
2020-06-16 12:15:00,41.68,41.71,41.6,41.7,5454.0,37.7401,37.7673,37.6677,37.7583,5454.0
2020-06-16 12:20:00,41.75,41.76,41.7,41.73,6600.0,37.8035,37.8126,37.7583,37.7854,6600.0
2020-06-16 12:25:00,41.75,41.9,41.75,41.88,7640.0,37.8035,37.9393,37.8035,37.9212,7640.0
2020-06-16 12:30:00,41.88,42.0,41.88,41.95,10144.0,37.9212,38.0299,37.9212,37.9846,10144.0
2020-06-16 12:35:00,41.98,42.04,41.95,41.95,22600.0,38.0118,38.0661,37.9846,37.9846,22600.0
2020-06-16 12:40:00,41.95,41.97,41.91,41.97,5800.0,37.9846,38.0027,37.9484,38.0027,5800.0
2020-06-16 12:45:00,41.96,41.98,41.9,41.91,4476.0,37.9937,38.0118,37.9393,37.9484,4476.0
2020-06-16 12:50:00,41.91,41.94,41.84,41.84,4264.0,37.9484,37.9756,37.885,37.885,4264.0
2020-06-16 12:55:00,41.82,41.83,41.77,41.81,11900.0,37.8669,37.876,37.8216,37.8579,11900.0
2020-06-16 13:00:00,41.83,41.91,41.83,41.87,6750.0,37.876,37.9484,37.876,37.9122,6750.0
2020-06-16 13:05:00,41.83,41.9,41.82,41.88,7500.0,37.876,37.9393,37.8669,37.9212,7500.0
2020-06-16 13:10:00,41.9,41.91,41.84,41.88,5520.0,37.9393,37.9484,37.885,37.9212,5520.0
2020-06-16 13:15:00,41.89,41.96,41.86,41.96,8800.0,37.9303,37.9937,37.9031,37.9937,8800.0
2020-06-16 13:20:00,41.92,42.02,41.88,42.02,19288.0,37.9575,38.048,37.9212,38.048,19288.0
2020-06-16 13:25:00,42.01,42.12,42.01,42.1,6876.0,38.039,38.1386,38.039,38.1204,6876.0
2020-06-16 13:30:00,42.15,42.15,42.08,42.09,10450.0,38.1657,38.1657,38.1023,38.1114,10450.0
2020-06-16 13:35:00,42.1,42.13,42.02,42.03,11604.0,38.1204,38.1476,38.048,38.0571,11604.0
2020-06-16 13:40:00,42.04,42.19,42.02,42.19,8128.0,38.0661,38.2019,38.048,38.2019,8128.0
2020-06-16 13:45:00,42.18,42.19,42.13,42.13,9164.0,38.1929,38.2019,38.1476,38.1476,9164.0
2020-06-16 13:50:00,42.13,42.15,42.02,42.05,57716.0,38.1476,38.1657,38.048,38.0752,57716.0
2020-06-16 13:55:00,42.05,42.2,42.03,42.18,23332.0,38.0752,38.211,38.0571,38.1929,23332.0
2020-06-16 14:00:00,42.21,42.31,42.2,42.26,10002.0,38.22,38.3106,38.211,38.2653,10002.0
2020-06-16 14:05:00,42.26,42.35,42.26,42.33,10932.0,38.2653,38.3468,38.2653,38.3287,10932.0
2020-06-16 14:10:00,42.35,42.46,42.32,42.45,6450.0,38.3468,38.4464,38.3196,38.4374,6450.0
2020-06-16 14:15:00,42.44,42.52,42.43,42.51,21582.0,38.4283,38.5007,38.4193,38.4917,21582.0
2020-06-16 14:20:00,42.54,42.54,42.27,42.45,23742.0,38.5189,38.5189,38.2744,38.4374,23742.0
2020-06-16 14:25:00,42.44,42.55,42.41,42.55,11182.0,38.4283,38.5279,38.4011,38.5279,11182.0
2020-06-16 14:30:00,42.55,42.63,42.51,42.52,11648.0,38.5279,38.6003,38.4917,38.5007,11648.0
2020-06-16 14:35:00,42.54,42.55,42.39,42.41,18220.0,38.5189,38.5279,38.383,38.4011,18220.0
2020-06-16 14:40:00,42.43,42.56,42.43,42.44,17564.0,38.4193,38.537,38.4193,38.4283,17564.0
2020-06-16 14:45:00,42.44,42.49,42.37,42.49,14142.0,38.4283,38.4736,38.3649,38.4736,14142.0
2020-06-16 14:50:00,42.49,42.52,42.41,42.46,11056.0,38.4736,38.5007,38.4011,38.4464,11056.0
2020-06-16 14:55:00,42.49,42.56,42.48,42.56,15418.0,38.4736,38.537,38.4645,38.537,15418.0
2020-06-16 15:00:00,42.57,42.57,42.35,42.38,12456.0,38.546,38.546,38.3468,38.374,12456.0
2020-06-16 15:05:00,42.4,42.42,42.3,42.32,21284.0,38.3921,38.4102,38.3015,38.3196,21284.0
2020-06-16 15:10:00,42.33,42.42,42.32,42.41,22050.0,38.3287,38.4102,38.3196,38.4011,22050.0
2020-06-16 15:15:00,42.39,42.39,42.34,42.36,84178.0,38.383,38.383,38.3378,38.3559,84178.0
2020-06-16 15:20:00,42.35,42.52,42.35,42.52,24448.0,38.3468,38.5007,38.3468,38.5007,24448.0
2020-06-16 15:25:00,42.54,42.62,42.52,42.59,28752.0,38.5189,38.5913,38.5007,38.5641,28752.0
2020-06-16 15:30:00,42.58,42.71,42.53,42.65,25686.0,38.5551,38.6728,38.5098,38.6185,25686.0
2020-06-16 15:35:00,42.64,42.66,42.49,42.54,38034.0,38.6094,38.6275,38.4736,38.5189,38034.0
2020-06-16 15:40:00,42.54,42.56,42.43,42.49,34002.0,38.5189,38.537,38.4193,38.4736,34002.0
2020-06-16 15:45:00,42.52,42.77,42.52,42.75,70316.0,38.5007,38.7271,38.5007,38.709,70316.0
2020-06-16 15:50:00,42.79,42.84,42.58,42.63,126404.0,38.7452,38.7905,38.5551,38.6003,126404.0
2020-06-16 15:55:00,42.63,42.73,42.58,42.7,283112.0,38.6003,38.6909,38.5551,38.6637,283112.0
2020-06-17 09:30:00,42.64,42.9,42.34,42.77,37072.0,38.6094,38.8448,38.3378,38.7271,37072.0
2020-06-17 09:35:00,42.9,42.9,42.6,42.65,11804.0,38.8448,38.8448,38.5732,38.6185,11804.0
2020-06-17 09:40:00,42.76,42.82,42.59,42.74,8332.0,38.7181,38.7724,38.5641,38.6999,8332.0
2020-06-17 09:45:00,42.77,42.78,42.6,42.71,4842.0,38.7271,38.7362,38.5732,38.6728,4842.0
2020-06-17 09:50:00,42.66,42.82,42.65,42.71,4270.0,38.6275,38.7724,38.6185,38.6728,4270.0
2020-06-17 09:55:00,42.71,42.74,42.57,42.74,10300.0,38.6728,38.6999,38.546,38.6999,10300.0
2020-06-17 10:00:00,42.71,42.88,42.68,42.71,26132.0,38.6728,38.8267,38.6456,38.6728,26132.0
2020-06-17 10:05:00,42.65,42.95,42.58,42.91,10692.0,38.6185,38.8901,38.5551,38.8539,10692.0
2020-06-17 10:10:00,42.91,42.95,42.84,42.95,7936.0,38.8539,38.8901,38.7905,38.8901,7936.0
2020-06-17 10:15:00,42.91,43.02,42.71,42.72,21296.0,38.8539,38.9535,38.6728,38.6818,21296.0
2020-06-17 10:20:00,42.68,42.78,42.63,42.68,30200.0,38.6456,38.7362,38.6003,38.6456,30200.0
2020-06-17 10:25:00,42.68,42.77,42.6,42.77,17654.0,38.6456,38.7271,38.5732,38.7271,17654.0
2020-06-17 10:30:00,42.74,42.99,42.71,42.98,7182.0,38.6999,38.9263,38.6728,38.9173,7182.0
2020-06-17 10:35:00,42.95,43.05,42.82,42.99,22440.0,38.8901,38.9806,38.7724,38.9263,22440.0
2020-06-17 10:40:00,43.02,43.06,42.93,43.06,6400.0,38.9535,38.9897,38.872,38.9897,6400.0
2020-06-17 10:45:00,43.02,43.13,42.99,43.04,35732.0,38.9535,39.0531,38.9263,38.9716,35732.0
2020-06-17 10:50:00,42.99,43.13,42.99,43.04,5662.0,38.9263,39.0531,38.9263,38.9716,5662.0
2020-06-17 10:55:00,43.02,43.04,42.87,42.91,4480.0,38.9535,38.9716,38.8177,38.8539,4480.0
2020-06-17 11:00:00,42.87,42.91,42.74,42.81,15356.0,38.8177,38.8539,38.6999,38.7633,15356.0
2020-06-17 11:05:00,42.83,42.93,42.82,42.92,4000.0,38.7814,38.872,38.7724,38.8629,4000.0
2020-06-17 11:10:00,42.88,42.98,42.86,42.91,9240.0,38.8267,38.9173,38.8086,38.8539,9240.0
2020-06-17 11:15:00,42.88,42.92,42.84,42.89,5948.0,38.8267,38.8629,38.7905,38.8358,5948.0
2020-06-17 11:20:00,42.89,42.9,42.85,42.88,9498.0,38.8358,38.8448,38.7995,38.8267,9498.0
2020-06-17 11:25:00,42.86,42.95,42.85,42.92,12280.0,38.8086,38.8901,38.7995,38.8629,12280.0
2020-06-17 11:30:00,42.9,42.93,42.85,42.93,7476.0,38.8448,38.872,38.7995,38.872,7476.0
2020-06-17 11:35:00,42.95,43.02,42.92,42.96,6900.0,38.8901,38.9535,38.8629,38.8992,6900.0
2020-06-17 11:40:00,42.94,43.05,42.94,42.99,7328.0,38.881,38.9806,38.881,38.9263,7328.0
2020-06-17 11:45:00,42.98,42.98,42.9,42.9,8400.0,38.9173,38.9173,38.8448,38.8448,8400.0
2020-06-17 11:50:00,42.87,42.91,42.82,42.82,5426.0,38.8177,38.8539,38.7724,38.7724,5426.0
2020-06-17 11:55:00,42.86,42.92,42.85,42.92,6922.0,38.8086,38.8629,38.7995,38.8629,6922.0
2020-06-17 12:00:00,42.9,42.91,42.87,42.87,6402.0,38.8448,38.8539,38.8177,38.8177,6402.0
2020-06-17 12:05:00,42.87,42.95,42.85,42.92,5124.0,38.8177,38.8901,38.7995,38.8629,5124.0
2020-06-17 12:10:00,42.9,42.91,42.85,42.88,7280.0,38.8448,38.8539,38.7995,38.8267,7280.0
2020-06-17 12:15:00,42.91,42.96,42.91,42.91,8298.0,38.8539,38.8992,38.8539,38.8539,8298.0
2020-06-17 12:20:00,42.85,42.94,42.84,42.93,14050.0,38.7995,38.881,38.7905,38.872,14050.0
2020-06-17 12:25:00,42.92,42.95,42.88,42.88,10908.0,38.8629,38.8901,38.8267,38.8267,10908.0
2020-06-17 12:30:00,42.89,43.05,42.89,43.0,9230.0,38.8358,38.9806,38.8358,38.9354,9230.0
2020-06-17 12:35:00,42.98,43.02,42.97,43.01,4620.0,38.9173,38.9535,38.9082,38.9444,4620.0
2020-06-17 12:40:00,42.96,42.98,42.93,42.96,3400.0,38.8992,38.9173,38.872,38.8992,3400.0
2020-06-17 12:45:00,42.95,43.04,42.95,43.02,35600.0,38.8901,38.9716,38.8901,38.9535,35600.0
2020-06-17 12:50:00,43.0,43.04,42.99,43.02,7686.0,38.9354,38.9716,38.9263,38.9535,7686.0
2020-06-17 12:55:00,43.01,43.05,42.99,43.05,10002.0,38.9444,38.9806,38.9263,38.9806,10002.0
2020-06-17 13:00:00,43.07,43.13,43.06,43.1,10800.0,38.9988,39.0531,38.9897,39.0259,10800.0
2020-06-17 13:05:00,43.12,43.3,43.11,43.29,25202.0,39.044,39.207,39.035,39.198,25202.0
2020-06-17 13:10:00,43.27,43.27,43.07,43.1,22250.0,39.1798,39.1798,38.9988,39.0259,22250.0
2020-06-17 13:15:00,43.1,43.1,43.04,43.06,8900.0,39.0259,39.0259,38.9716,38.9897,8900.0
2020-06-17 13:20:00,43.1,43.22,43.09,43.17,8730.0,39.0259,39.1346,39.0169,39.0893,8730.0
2020-06-17 13:25:00,43.19,43.22,43.15,43.15,6832.0,39.1074,39.1346,39.0712,39.0712,6832.0
2020-06-17 13:30:00,43.19,43.2,43.16,43.17,4400.0,39.1074,39.1165,39.0802,39.0893,4400.0
2020-06-17 13:35:00,43.18,43.23,43.16,43.23,7400.0,39.0984,39.1436,39.0802,39.1436,7400.0
2020-06-17 13:40:00,43.22,43.24,43.2,43.21,13074.0,39.1346,39.1527,39.1165,39.1255,13074.0
2020-06-17 13:45:00,43.21,43.21,43.09,43.16,9248.0,39.1255,39.1255,39.0169,39.0802,9248.0
2020-06-17 13:50:00,43.17,43.21,43.15,43.2,8200.0,39.0893,39.1255,39.0712,39.1165,8200.0
2020-06-17 13:55:00,43.2,43.24,43.16,43.16,7230.0,39.1165,39.1527,39.0802,39.0802,7230.0
2020-06-17 14:00:00,43.15,43.2,43.13,43.17,8142.0,39.0712,39.1165,39.0531,39.0893,8142.0
2020-06-17 14:05:00,43.18,43.21,43.16,43.17,8528.0,39.0984,39.1255,39.0802,39.0893,8528.0
2020-06-17 14:10:00,43.17,43.23,43.17,43.18,14600.0,39.0893,39.1436,39.0893,39.0984,14600.0
2020-06-17 14:15:00,43.11,43.17,43.01,43.01,7902.0,39.035,39.0893,38.9444,38.9444,7902.0
2020-06-17 14:20:00,43.02,43.1,43.02,43.09,12028.0,38.9535,39.0259,38.9535,39.0169,12028.0
2020-06-17 14:25:00,43.08,43.12,43.05,43.1,10478.0,39.0078,39.044,38.9806,39.0259,10478.0
2020-06-17 14:30:00,43.08,43.11,43.04,43.08,6032.0,39.0078,39.035,38.9716,39.0078,6032.0
2020-06-17 14:35:00,43.1,43.18,43.09,43.14,10878.0,39.0259,39.0984,39.0169,39.0621,10878.0
2020-06-17 14:40:00,43.14,43.27,43.14,43.27,19854.0,39.0621,39.1798,39.0621,39.1798,19854.0
2020-06-17 14:45:00,43.24,43.29,43.23,43.29,10232.0,39.1527,39.198,39.1436,39.198,10232.0
2020-06-17 14:50:00,43.3,43.41,43.26,43.29,22378.0,39.207,39.3066,39.1708,39.198,22378.0
2020-06-17 14:55:00,43.3,43.32,43.23,43.27,14170.0,39.207,39.2251,39.1436,39.1798,14170.0
2020-06-17 15:00:00,43.24,43.31,43.19,43.26,24544.0,39.1527,39.2161,39.1074,39.1708,24544.0
2020-06-17 15:05:00,43.26,43.27,43.24,43.24,13116.0,39.1708,39.1798,39.1527,39.1527,13116.0
2020-06-17 15:10:00,43.25,43.3,43.21,43.29,35880.0,39.1617,39.207,39.1255,39.198,35880.0
2020-06-17 15:15:00,43.3,43.35,43.24,43.27,21886.0,39.207,39.2523,39.1527,39.1798,21886.0
2020-06-17 15:20:00,43.27,43.29,43.12,43.12,33906.0,39.1798,39.198,39.044,39.044,33906.0
2020-06-17 15:25:00,43.13,43.15,43.07,43.14,30218.0,39.0531,39.0712,38.9988,39.0621,30218.0
2020-06-17 15:30:00,43.14,43.23,43.09,43.22,42284.0,39.0621,39.1436,39.0169,39.1346,42284.0
2020-06-17 15:35:00,43.23,43.32,43.21,43.29,48406.0,39.1436,39.2251,39.1255,39.198,48406.0
2020-06-17 15:40:00,43.3,43.3,43.12,43.19,53924.0,39.207,39.207,39.044,39.1074,53924.0
2020-06-17 15:45:00,43.2,43.29,43.2,43.22,76454.0,39.1165,39.198,39.1165,39.1346,76454.0
2020-06-17 15:50:00,43.2,43.3,43.2,43.27,87366.0,39.1165,39.207,39.1165,39.1798,87366.0
2020-06-17 15:55:00,43.27,43.35,43.23,43.34,160612.0,39.1798,39.2523,39.1436,39.2432,160612.0
2020-06-18 09:30:00,42.83,42.91,42.13,42.86,67842.0,38.7814,38.8539,38.1476,38.8086,67842.0
2020-06-18 09:35:00,42.76,43.26,42.68,43.26,23816.0,38.7181,39.1708,38.6456,39.1708,23816.0
2020-06-18 09:40:00,43.16,43.47,43.13,43.42,22114.0,39.0802,39.3609,39.0531,39.3157,22114.0
2020-06-18 09:45:00,43.37,43.67,43.29,43.67,26428.0,39.2704,39.542,39.198,39.542,26428.0
2020-06-18 09:50:00,43.63,43.7,43.55,43.65,34228.0,39.5058,39.5692,39.4334,39.5239,34228.0
2020-06-18 09:55:00,43.62,43.73,43.59,43.67,31062.0,39.4968,39.5964,39.4696,39.542,31062.0
2020-06-18 10:00:00,43.7,43.84,43.7,43.78,29888.0,39.5692,39.696,39.5692,39.6416,29888.0
2020-06-18 10:05:00,43.78,44.02,43.78,44.01,33694.0,39.6416,39.859,39.6416,39.8499,33694.0
2020-06-18 10:10:00,44.03,44.07,43.9,43.97,53712.0,39.868,39.9042,39.7503,39.8137,53712.0
2020-06-18 10:15:00,43.95,44.02,43.83,43.93,25348.0,39.7956,39.859,39.6869,39.7775,25348.0
2020-06-18 10:20:00,43.95,43.98,43.71,43.74,24258.0,39.7956,39.8227,39.5783,39.6054,24258.0
2020-06-18 10:25:00,43.74,43.92,43.74,43.79,18770.0,39.6054,39.7684,39.6054,39.6507,18770.0
2020-06-18 10:30:00,43.85,43.92,43.68,43.81,15554.0,39.705,39.7684,39.5511,39.6688,15554.0
2020-06-18 10:35:00,43.81,43.93,43.77,43.83,18036.0,39.6688,39.7775,39.6326,39.6869,18036.0
2020-06-18 10:40:00,43.82,43.85,43.68,43.74,261742.0,39.6779,39.705,39.5511,39.6054,261742.0
2020-06-18 10:45:00,43.73,43.85,43.69,43.81,29064.0,39.5964,39.705,39.5601,39.6688,29064.0
2020-06-18 10:50:00,43.8,43.8,43.4,43.42,56190.0,39.6597,39.6597,39.2976,39.3157,56190.0
2020-06-18 10:55:00,43.44,43.64,43.33,43.62,23138.0,39.3338,39.5149,39.2342,39.4968,23138.0
2020-06-18 11:00:00,43.66,43.67,43.52,43.59,17320.0,39.533,39.542,39.4062,39.4696,17320.0
2020-06-18 11:05:00,43.6,43.65,43.54,43.59,15706.0,39.4787,39.5239,39.4243,39.4696,15706.0
2020-06-18 11:10:00,43.58,43.64,43.55,43.6,16182.0,39.4605,39.5149,39.4334,39.4787,16182.0
2020-06-18 11:15:00,43.6,43.7,43.59,43.59,15400.0,39.4787,39.5692,39.4696,39.4696,15400.0
2020-06-18 11:20:00,43.58,43.6,43.5,43.52,17338.0,39.4605,39.4787,39.3881,39.4062,17338.0
2020-06-18 11:25:00,43.52,43.62,43.52,43.62,16456.0,39.4062,39.4968,39.4062,39.4968,16456.0
2020-06-18 11:30:00,43.62,43.66,43.57,43.63,23282.0,39.4968,39.533,39.4515,39.5058,23282.0
2020-06-18 11:35:00,43.64,43.64,43.42,43.42,26872.0,39.5149,39.5149,39.3157,39.3157,26872.0
2020-06-18 11:40:00,43.41,43.48,43.39,43.48,16868.0,39.3066,39.37,39.2885,39.37,16868.0
2020-06-18 11:45:00,43.49,43.56,43.49,43.55,13996.0,39.3791,39.4424,39.3791,39.4334,13996.0
2020-06-18 11:50:00,43.52,43.55,43.35,43.39,13278.0,39.4062,39.4334,39.2523,39.2885,13278.0
2020-06-18 11:55:00,43.39,43.39,43.29,43.31,14070.0,39.2885,39.2885,39.198,39.2161,14070.0
2020-06-18 12:00:00,43.31,43.41,43.28,43.31,16340.0,39.2161,39.3066,39.1889,39.2161,16340.0
2020-06-18 12:05:00,43.3,43.3,43.13,43.16,18452.0,39.207,39.207,39.0531,39.0802,18452.0
2020-06-18 12:10:00,43.16,43.19,43.05,43.19,11944.0,39.0802,39.1074,38.9806,39.1074,11944.0
2020-06-18 12:15:00,43.21,43.3,43.21,43.22,16554.0,39.1255,39.207,39.1255,39.1346,16554.0
2020-06-18 12:20:00,43.22,43.33,43.21,43.31,8402.0,39.1346,39.2342,39.1255,39.2161,8402.0
2020-06-18 12:25:00,43.31,43.43,43.31,43.34,9610.0,39.2161,39.3247,39.2161,39.2432,9610.0
2020-06-18 12:30:00,43.34,43.37,43.31,43.34,9316.0,39.2432,39.2704,39.2161,39.2432,9316.0
2020-06-18 12:35:00,43.33,43.33,43.2,43.24,13520.0,39.2342,39.2342,39.1165,39.1527,13520.0
2020-06-18 12:40:00,43.27,43.29,43.13,43.22,14366.0,39.1798,39.198,39.0531,39.1346,14366.0
2020-06-18 12:45:00,43.22,43.36,43.22,43.32,10876.0,39.1346,39.2613,39.1346,39.2251,10876.0
2020-06-18 12:50:00,43.32,43.38,43.29,43.38,14946.0,39.2251,39.2795,39.198,39.2795,14946.0
2020-06-18 12:55:00,43.38,43.39,43.31,43.37,16626.0,39.2795,39.2885,39.2161,39.2704,16626.0
2020-06-18 13:00:00,43.37,43.39,43.31,43.35,26406.0,39.2704,39.2885,39.2161,39.2523,26406.0
2020-06-18 13:05:00,43.34,43.35,43.31,43.35,25850.0,39.2432,39.2523,39.2161,39.2523,25850.0
2020-06-18 13:10:00,43.35,43.38,43.24,43.27,26532.0,39.2523,39.2795,39.1527,39.1798,26532.0
2020-06-18 13:15:00,43.3,43.38,43.27,43.38,17076.0,39.207,39.2795,39.1798,39.2795,17076.0
2020-06-18 13:20:00,43.38,43.38,43.25,43.3,65954.0,39.2795,39.2795,39.1617,39.207,65954.0
2020-06-18 13:25:00,43.29,43.34,43.16,43.17,24610.0,39.198,39.2432,39.0802,39.0893,24610.0
2020-06-18 13:30:00,43.16,43.17,43.08,43.15,14084.0,39.0802,39.0893,39.0078,39.0712,14084.0
2020-06-18 13:35:00,43.13,43.22,43.12,43.22,12908.0,39.0531,39.1346,39.044,39.1346,12908.0
2020-06-18 13:40:00,43.22,43.24,43.12,43.12,10518.0,39.1346,39.1527,39.044,39.044,10518.0
2020-06-18 13:45:00,43.13,43.15,43.05,43.07,14948.0,39.0531,39.0712,38.9806,38.9988,14948.0
2020-06-18 13:50:00,43.05,43.05,43.01,43.04,12298.0,38.9806,38.9806,38.9444,38.9716,12298.0
2020-06-18 13:55:00,43.05,43.05,42.96,43.03,14158.0,38.9806,38.9806,38.8992,38.9625,14158.0
2020-06-18 14:00:00,43.02,43.02,42.88,42.9,23764.0,38.9535,38.9535,38.8267,38.8448,23764.0
2020-06-18 14:05:00,42.93,42.93,42.78,42.86,13744.0,38.872,38.872,38.7362,38.8086,13744.0
2020-06-18 14:10:00,42.84,42.95,42.84,42.94,13360.0,38.7905,38.8901,38.7905,38.881,13360.0
2020-06-18 14:15:00,42.92,42.96,42.89,42.96,31550.0,38.8629,38.8992,38.8358,38.8992,31550.0
2020-06-18 14:20:00,42.96,42.98,42.92,42.92,13712.0,38.8992,38.9173,38.8629,38.8629,13712.0
2020-06-18 14:25:00,42.93,42.97,42.91,42.96,12530.0,38.872,38.9082,38.8539,38.8992,12530.0
2020-06-18 14:30:00,42.97,43.04,42.93,43.02,17176.0,38.9082,38.9716,38.872,38.9535,17176.0
2020-06-18 14:35:00,43.01,43.01,42.96,42.97,10054.0,38.9444,38.9444,38.8992,38.9082,10054.0
2020-06-18 14:40:00,42.97,42.99,42.94,42.97,20046.0,38.9082,38.9263,38.881,38.9082,20046.0
2020-06-18 14:45:00,42.99,43.02,42.96,42.99,12680.0,38.9263,38.9535,38.8992,38.9263,12680.0
2020-06-18 14:50:00,43.01,43.05,42.97,43.05,12168.0,38.9444,38.9806,38.9082,38.9806,12168.0
2020-06-18 14:55:00,43.04,43.08,42.96,42.97,21890.0,38.9716,39.0078,38.8992,38.9082,21890.0
2020-06-18 15:00:00,42.97,42.99,42.91,42.98,19414.0,38.9082,38.9263,38.8539,38.9173,19414.0
2020-06-18 15:05:00,42.98,42.98,42.86,42.94,19800.0,38.9173,38.9173,38.8086,38.881,19800.0
2020-06-18 15:10:00,42.95,42.95,42.88,42.93,32492.0,38.8901,38.8901,38.8267,38.872,32492.0
2020-06-18 15:15:00,42.96,43.13,42.95,43.08,26112.0,38.8992,39.0531,38.8901,39.0078,26112.0
2020-06-18 15:20:00,43.08,43.13,43.07,43.1,25492.0,39.0078,39.0531,38.9988,39.0259,25492.0
2020-06-18 15:25:00,43.1,43.22,43.06,43.22,34162.0,39.0259,39.1346,38.9897,39.1346,34162.0
2020-06-18 15:30:00,43.21,43.21,43.09,43.1,47958.0,39.1255,39.1255,39.0169,39.0259,47958.0
2020-06-18 15:35:00,43.1,43.23,43.09,43.19,39776.0,39.0259,39.1436,39.0169,39.1074,39776.0
2020-06-18 15:40:00,43.19,43.2,43.1,43.14,45844.0,39.1074,39.1165,39.0259,39.0621,45844.0
2020-06-18 15:45:00,43.15,43.16,43.08,43.13,49730.0,39.0712,39.0802,39.0078,39.0531,49730.0
2020-06-18 15:50:00,43.13,43.2,43.07,43.19,96600.0,39.0531,39.1165,38.9988,39.1074,96600.0
2020-06-18 15:55:00,43.19,43.23,43.09,43.09,226792.0,39.1074,39.1436,39.0169,39.0169,226792.0
2020-06-19 09:30:00,43.77,43.95,43.52,43.76,132108.0,39.6326,39.7956,39.4062,39.6235,132108.0
2020-06-19 09:35:00,43.67,43.79,43.55,43.77,20144.0,39.542,39.6507,39.4334,39.6326,20144.0
2020-06-19 09:40:00,43.7,43.73,43.46,43.46,7324.0,39.5692,39.5964,39.3519,39.3519,7324.0
2020-06-19 09:45:00,43.49,43.55,43.41,43.48,12736.0,39.3791,39.4334,39.3066,39.37,12736.0
2020-06-19 09:50:00,43.47,43.53,43.42,43.45,9548.0,39.3609,39.4153,39.3157,39.3428,9548.0
2020-06-19 09:55:00,43.47,43.52,43.38,43.49,10854.0,39.3609,39.4062,39.2795,39.3791,10854.0
2020-06-19 10:00:00,43.51,43.57,43.46,43.49,21032.0,39.3972,39.4515,39.3519,39.3791,21032.0
2020-06-19 10:05:00,43.51,43.51,43.4,43.46,6864.0,39.3972,39.3972,39.2976,39.3519,6864.0
2020-06-19 10:10:00,43.45,43.56,43.43,43.52,48376.0,39.3428,39.4424,39.3247,39.4062,48376.0
2020-06-19 10:15:00,43.56,43.88,43.56,43.88,24822.0,39.4424,39.7322,39.4424,39.7322,24822.0
2020-06-19 10:20:00,43.85,43.96,43.81,43.96,14232.0,39.705,39.8046,39.6688,39.8046,14232.0
2020-06-19 10:25:00,43.95,43.99,43.9,43.93,15500.0,39.7956,39.8318,39.7503,39.7775,15500.0
2020-06-19 10:30:00,43.91,43.92,43.77,43.85,18504.0,39.7594,39.7684,39.6326,39.705,18504.0
2020-06-19 10:35:00,43.85,43.93,43.82,43.92,9552.0,39.705,39.7775,39.6779,39.7684,9552.0
2020-06-19 10:40:00,43.92,43.95,43.77,43.94,28672.0,39.7684,39.7956,39.6326,39.7865,28672.0
2020-06-19 10:45:00,43.92,44.02,43.86,44.0,19446.0,39.7684,39.859,39.7141,39.8408,19446.0
2020-06-19 10:50:00,43.99,44.1,43.95,44.09,17156.0,39.8318,39.9314,39.7956,39.9223,17156.0
2020-06-19 10:55:00,44.08,44.1,43.95,44.1,23084.0,39.9133,39.9314,39.7956,39.9314,23084.0
2020-06-19 11:00:00,44.1,44.13,44.02,44.07,22258.0,39.9314,39.9586,39.859,39.9042,22258.0
2020-06-19 11:05:00,44.05,44.09,43.99,43.99,9026.0,39.8861,39.9223,39.8318,39.8318,9026.0
2020-06-19 11:10:00,44.04,44.13,44.03,44.05,13092.0,39.8771,39.9586,39.868,39.8861,13092.0
2020-06-19 11:15:00,44.06,44.08,43.87,43.87,12384.0,39.8952,39.9133,39.7231,39.7231,12384.0
2020-06-19 11:20:00,43.87,44.03,43.8,44.03,15910.0,39.7231,39.868,39.6597,39.868,15910.0
2020-06-19 11:25:00,44.06,44.1,44.02,44.03,10448.0,39.8952,39.9314,39.859,39.868,10448.0
2020-06-19 11:30:00,44.03,44.04,43.94,43.95,8908.0,39.868,39.8771,39.7865,39.7956,8908.0
2020-06-19 11:35:00,43.91,43.92,43.81,43.85,11370.0,39.7594,39.7684,39.6688,39.705,11370.0
2020-06-19 11:40:00,43.85,43.87,43.8,43.81,15282.0,39.705,39.7231,39.6597,39.6688,15282.0
2020-06-19 11:45:00,43.81,43.99,43.81,43.94,13446.0,39.6688,39.8318,39.6688,39.7865,13446.0
2020-06-19 11:50:00,43.96,44.01,43.91,43.95,6262.0,39.8046,39.8499,39.7594,39.7956,6262.0
2020-06-19 11:55:00,43.95,44.0,43.93,43.99,9058.0,39.7956,39.8408,39.7775,39.8318,9058.0
2020-06-19 12:00:00,43.98,43.98,43.83,43.83,10504.0,39.8227,39.8227,39.6869,39.6869,10504.0
2020-06-19 12:05:00,43.82,43.82,43.68,43.73,16110.0,39.6779,39.6779,39.5511,39.5964,16110.0
2020-06-19 12:10:00,43.7,43.76,43.46,43.47,21032.0,39.5692,39.6235,39.3519,39.3609,21032.0
2020-06-19 12:15:00,43.46,43.48,42.99,42.99,19600.0,39.3519,39.37,38.9263,38.9263,19600.0
2020-06-19 12:20:00,42.94,43.2,42.91,43.04,18632.0,38.881,39.1165,38.8539,38.9716,18632.0
2020-06-19 12:25:00,43.1,43.28,43.08,43.28,10630.0,39.0259,39.1889,39.0078,39.1889,10630.0
2020-06-19 12:30:00,43.26,43.45,43.26,43.38,15596.0,39.1708,39.3428,39.1708,39.2795,15596.0
2020-06-19 12:35:00,43.38,43.41,43.26,43.26,10384.0,39.2795,39.3066,39.1708,39.1708,10384.0
2020-06-19 12:40:00,43.24,43.39,43.23,43.35,11592.0,39.1527,39.2885,39.1436,39.2523,11592.0
2020-06-19 12:45:00,43.36,43.41,43.26,43.38,9342.0,39.2613,39.3066,39.1708,39.2795,9342.0
2020-06-19 12:50:00,43.41,43.47,43.34,43.34,7976.0,39.3066,39.3609,39.2432,39.2432,7976.0
2020-06-19 12:55:00,43.31,43.52,43.31,43.52,11860.0,39.2161,39.4062,39.2161,39.4062,11860.0
2020-06-19 13:00:00,43.5,43.5,43.44,43.44,7790.0,39.3881,39.3881,39.3338,39.3338,7790.0
2020-06-19 13:05:00,43.42,43.43,43.31,43.32,8598.0,39.3157,39.3247,39.2161,39.2251,8598.0
2020-06-19 13:10:00,43.3,43.38,43.26,43.26,10344.0,39.207,39.2795,39.1708,39.1708,10344.0
2020-06-19 13:15:00,43.23,43.27,43.19,43.24,9590.0,39.1436,39.1798,39.1074,39.1527,9590.0
2020-06-19 13:20:00,43.23,43.3,43.16,43.19,12610.0,39.1436,39.207,39.0802,39.1074,12610.0
2020-06-19 13:25:00,43.18,43.26,43.18,43.26,7744.0,39.0984,39.1708,39.0984,39.1708,7744.0
2020-06-19 13:30:00,43.24,43.24,43.07,43.07,11682.0,39.1527,39.1527,38.9988,38.9988,11682.0
2020-06-19 13:35:00,43.08,43.3,43.06,43.3,20166.0,39.0078,39.207,38.9897,39.207,20166.0
2020-06-19 13:40:00,43.31,43.49,43.27,43.49,14872.0,39.2161,39.3791,39.1798,39.3791,14872.0
2020-06-19 13:45:00,43.49,43.5,43.22,43.27,11374.0,39.3791,39.3881,39.1346,39.1798,11374.0
2020-06-19 13:50:00,43.3,43.33,43.22,43.22,7348.0,39.207,39.2342,39.1346,39.1346,7348.0
2020-06-19 13:55:00,43.24,43.29,43.06,43.06,9734.0,39.1527,39.198,38.9897,38.9897,9734.0
2020-06-19 14:00:00,43.08,43.2,43.08,43.15,13292.0,39.0078,39.1165,39.0078,39.0712,13292.0
2020-06-19 14:05:00,43.12,43.12,42.94,43.05,12566.0,39.044,39.044,38.881,38.9806,12566.0
2020-06-19 14:10:00,43.06,43.06,42.99,43.02,8882.0,38.9897,38.9897,38.9263,38.9535,8882.0
2020-06-19 14:15:00,43.02,43.1,42.96,42.98,11518.0,38.9535,39.0259,38.8992,38.9173,11518.0
2020-06-19 14:20:00,42.99,43.18,42.99,43.17,13714.0,38.9263,39.0984,38.9263,39.0893,13714.0
2020-06-19 14:25:00,43.18,43.21,43.06,43.08,13500.0,39.0984,39.1255,38.9897,39.0078,13500.0
2020-06-19 14:30:00,43.06,43.22,43.02,43.2,19398.0,38.9897,39.1346,38.9535,39.1165,19398.0
2020-06-19 14:35:00,43.21,43.34,43.21,43.32,19730.0,39.1255,39.2432,39.1255,39.2251,19730.0
2020-06-19 14:40:00,43.32,43.35,43.29,43.29,15902.0,39.2251,39.2523,39.198,39.198,15902.0
2020-06-19 14:45:00,43.3,43.4,43.28,43.31,19884.0,39.207,39.2976,39.1889,39.2161,19884.0
2020-06-19 14:50:00,43.33,43.34,43.23,43.29,20724.0,39.2342,39.2432,39.1436,39.198,20724.0
2020-06-19 14:55:00,43.28,43.4,43.28,43.38,14970.0,39.1889,39.2976,39.1889,39.2795,14970.0
2020-06-19 15:00:00,43.35,43.4,43.25,43.28,18988.0,39.2523,39.2976,39.1617,39.1889,18988.0
2020-06-19 15:05:00,43.26,43.29,43.22,43.26,14446.0,39.1708,39.198,39.1346,39.1708,14446.0
2020-06-19 15:10:00,43.26,43.42,43.21,43.41,22452.0,39.1708,39.3157,39.1255,39.3066,22452.0
2020-06-19 15:15:00,43.41,43.55,43.41,43.48,19448.0,39.3066,39.4334,39.3066,39.37,19448.0
2020-06-19 15:20:00,43.49,43.51,43.41,43.42,21780.0,39.3791,39.3972,39.3066,39.3157,21780.0
2020-06-19 15:25:00,43.42,43.43,43.27,43.29,25478.0,39.3157,39.3247,39.1798,39.198,25478.0
2020-06-19 15:30:00,43.28,43.31,43.18,43.28,40436.0,39.1889,39.2161,39.0984,39.1889,40436.0
2020-06-19 15:35:00,43.27,43.27,43.03,43.05,39912.0,39.1798,39.1798,38.9625,38.9806,39912.0
2020-06-19 15:40:00,43.04,43.07,42.92,42.96,83540.0,38.9716,38.9988,38.8629,38.8992,83540.0
2020-06-19 15:45:00,42.95,42.98,42.76,42.88,88114.0,38.8901,38.9173,38.7181,38.8267,88114.0
2020-06-19 15:50:00,42.88,42.93,42.74,42.85,114272.0,38.8267,38.872,38.6999,38.7995,114272.0
2020-06-19 15:55:00,42.83,42.91,42.8,42.81,214650.0,38.7814,38.8539,38.7543,38.7633,214650.0
2020-06-22 09:30:00,43.0,43.0,42.31,42.53,40070.0,38.9354,38.9354,38.3106,38.5098,40070.0
2020-06-22 09:35:00,42.42,42.67,42.42,42.67,5688.0,38.4102,38.6366,38.4102,38.6366,5688.0
2020-06-22 09:40:00,42.59,42.82,42.58,42.82,18352.0,38.5641,38.7724,38.5551,38.7724,18352.0
2020-06-22 09:45:00,42.77,43.24,42.7,43.11,10982.0,38.7271,39.1527,38.6637,39.035,10982.0
2020-06-22 09:50:00,43.11,43.2,42.83,42.98,10204.0,39.035,39.1165,38.7814,38.9173,10204.0
2020-06-22 09:55:00,42.9,43.01,42.85,42.91,3508.0,38.8448,38.9444,38.7995,38.8539,3508.0
2020-06-22 10:00:00,42.95,43.29,42.88,43.26,32946.0,38.8901,39.198,38.8267,39.1708,32946.0
2020-06-22 10:05:00,43.24,43.49,43.13,43.4,22964.0,39.1527,39.3791,39.0531,39.2976,22964.0
2020-06-22 10:10:00,43.35,43.38,43.1,43.21,8588.0,39.2523,39.2795,39.0259,39.1255,8588.0
2020-06-22 10:15:00,43.18,43.23,43.05,43.12,5700.0,39.0984,39.1436,38.9806,39.044,5700.0
2020-06-22 10:20:00,43.17,43.2,43.1,43.12,28268.0,39.0893,39.1165,39.0259,39.044,28268.0
2020-06-22 10:25:00,43.13,43.22,43.1,43.22,9814.0,39.0531,39.1346,39.0259,39.1346,9814.0
2020-06-22 10:30:00,43.16,43.21,43.12,43.16,4600.0,39.0802,39.1255,39.044,39.0802,4600.0
2020-06-22 10:35:00,43.16,43.22,43.13,43.13,4498.0,39.0802,39.1346,39.0531,39.0531,4498.0
2020-06-22 10:40:00,43.09,43.17,43.03,43.07,2840.0,39.0169,39.0893,38.9625,38.9988,2840.0
2020-06-22 10:45:00,43.04,43.09,42.96,43.07,24690.0,38.9716,39.0169,38.8992,38.9988,24690.0
2020-06-22 10:50:00,43.03,43.1,42.93,42.96,9648.0,38.9625,39.0259,38.872,38.8992,9648.0
2020-06-22 10:55:00,42.83,42.83,42.8,42.82,1474.0,38.7814,38.7814,38.7543,38.7724,1474.0
2020-06-22 11:00:00,42.73,42.73,42.62,42.66,12702.0,38.6909,38.6909,38.5913,38.6275,12702.0
2020-06-22 11:05:00,42.67,42.68,42.62,42.62,4486.0,38.6366,38.6456,38.5913,38.5913,4486.0
2020-06-22 11:10:00,42.65,42.73,42.62,42.69,3400.0,38.6185,38.6909,38.5913,38.6547,3400.0
2020-06-22 11:15:00,42.73,42.83,42.67,42.74,7704.0,38.6909,38.7814,38.6366,38.6999,7704.0
2020-06-22 11:20:00,42.71,42.77,42.71,42.73,2760.0,38.6728,38.7271,38.6728,38.6909,2760.0
2020-06-22 11:25:00,42.72,42.73,42.6,42.62,8734.0,38.6818,38.6909,38.5732,38.5913,8734.0
2020-06-22 11:30:00,42.63,42.63,42.53,42.62,4482.0,38.6003,38.6003,38.5098,38.5913,4482.0
2020-06-22 11:35:00,42.66,42.77,42.66,42.77,2656.0,38.6275,38.7271,38.6275,38.7271,2656.0
2020-06-22 11:40:00,42.75,42.84,42.71,42.79,9182.0,38.709,38.7905,38.6728,38.7452,9182.0
2020-06-22 11:45:00,42.79,42.83,42.79,42.82,1000.0,38.7452,38.7814,38.7452,38.7724,1000.0
2020-06-22 11:50:00,42.84,42.9,42.74,42.74,3822.0,38.7905,38.8448,38.6999,38.6999,3822.0
2020-06-22 11:55:00,42.74,42.77,42.74,42.76,2000.0,38.6999,38.7271,38.6999,38.7181,2000.0
2020-06-22 12:00:00,42.87,43.02,42.82,43.02,11064.0,38.8177,38.9535,38.7724,38.9535,11064.0
2020-06-22 12:05:00,42.99,42.99,42.93,42.98,1400.0,38.9263,38.9263,38.872,38.9173,1400.0
2020-06-22 12:10:00,42.99,43.09,42.98,43.09,3792.0,38.9263,39.0169,38.9173,39.0169,3792.0
2020-06-22 12:15:00,43.08,43.09,42.99,43.04,9120.0,39.0078,39.0169,38.9263,38.9716,9120.0
2020-06-22 12:20:00,43.02,43.02,42.95,43.02,7116.0,38.9535,38.9535,38.8901,38.9535,7116.0
2020-06-22 12:25:00,43.02,43.05,43.01,43.04,2460.0,38.9535,38.9806,38.9444,38.9716,2460.0
2020-06-22 12:30:00,43.05,43.06,42.99,42.99,7878.0,38.9806,38.9897,38.9263,38.9263,7878.0
2020-06-22 12:35:00,43.01,43.16,43.01,43.14,6580.0,38.9444,39.0802,38.9444,39.0621,6580.0
2020-06-22 12:40:00,43.13,43.24,43.13,43.24,4418.0,39.0531,39.1527,39.0531,39.1527,4418.0
2020-06-22 12:45:00,43.23,43.27,43.22,43.24,10650.0,39.1436,39.1798,39.1346,39.1527,10650.0
2020-06-22 12:50:00,43.25,43.37,43.21,43.31,9296.0,39.1617,39.2704,39.1255,39.2161,9296.0
2020-06-22 12:55:00,43.32,43.32,43.26,43.32,3550.0,39.2251,39.2251,39.1708,39.2251,3550.0
2020-06-22 13:00:00,43.31,43.41,43.31,43.38,28760.0,39.2161,39.3066,39.2161,39.2795,28760.0
2020-06-22 13:05:00,43.37,43.37,43.29,43.29,3800.0,39.2704,39.2704,39.198,39.198,3800.0
2020-06-22 13:10:00,43.29,43.3,43.26,43.26,2602.0,39.198,39.207,39.1708,39.1708,2602.0
2020-06-22 13:15:00,43.24,43.24,43.17,43.19,4000.0,39.1527,39.1527,39.0893,39.1074,4000.0
2020-06-22 13:20:00,43.21,43.21,43.17,43.2,1800.0,39.1255,39.1255,39.0893,39.1165,1800.0
2020-06-22 13:25:00,43.22,43.22,43.09,43.09,3628.0,39.1346,39.1346,39.0169,39.0169,3628.0
2020-06-22 13:30:00,43.13,43.16,43.09,43.09,3600.0,39.0531,39.0802,39.0169,39.0169,3600.0
2020-06-22 13:35:00,43.1,43.11,43.05,43.1,3702.0,39.0259,39.035,38.9806,39.0259,3702.0
2020-06-22 13:40:00,43.1,43.13,43.07,43.09,3076.0,39.0259,39.0531,38.9988,39.0169,3076.0
2020-06-22 13:45:00,43.12,43.15,43.12,43.15,1668.0,39.044,39.0712,39.044,39.0712,1668.0
2020-06-22 13:50:00,43.1,43.13,43.06,43.06,3446.0,39.0259,39.0531,38.9897,38.9897,3446.0
2020-06-22 13:55:00,43.07,43.07,43.02,43.02,8630.0,38.9988,38.9988,38.9535,38.9535,8630.0
2020-06-22 14:00:00,43.02,43.02,42.87,42.87,8004.0,38.9535,38.9535,38.8177,38.8177,8004.0
2020-06-22 14:05:00,42.91,42.93,42.88,42.91,3600.0,38.8539,38.872,38.8267,38.8539,3600.0
2020-06-22 14:10:00,42.92,42.92,42.82,42.85,5862.0,38.8629,38.8629,38.7724,38.7995,5862.0
2020-06-22 14:15:00,42.85,42.91,42.85,42.88,1836.0,38.7995,38.8539,38.7995,38.8267,1836.0
2020-06-22 14:20:00,42.9,42.93,42.85,42.93,7008.0,38.8448,38.872,38.7995,38.872,7008.0
2020-06-22 14:25:00,42.94,42.97,42.93,42.95,10808.0,38.881,38.9082,38.872,38.8901,10808.0
2020-06-22 14:30:00,42.95,42.96,42.79,42.85,18468.0,38.8901,38.8992,38.7452,38.7995,18468.0
2020-06-22 14:35:00,42.87,42.89,42.82,42.88,6854.0,38.8177,38.8358,38.7724,38.8267,6854.0
2020-06-22 14:40:00,42.86,42.87,42.74,42.74,6582.0,38.8086,38.8177,38.6999,38.6999,6582.0
2020-06-22 14:45:00,42.73,42.76,42.68,42.75,16032.0,38.6909,38.7181,38.6456,38.709,16032.0
2020-06-22 14:50:00,42.74,42.83,42.74,42.79,9892.0,38.6999,38.7814,38.6999,38.7452,9892.0
2020-06-22 14:55:00,42.78,42.85,42.78,42.84,15242.0,38.7362,38.7995,38.7362,38.7905,15242.0
2020-06-22 15:00:00,42.83,42.85,42.79,42.83,7818.0,38.7814,38.7995,38.7452,38.7814,7818.0
2020-06-22 15:05:00,42.8,42.81,42.68,42.68,14458.0,38.7543,38.7633,38.6456,38.6456,14458.0
2020-06-22 15:10:00,42.69,42.72,42.59,42.6,24468.0,38.6547,38.6818,38.5641,38.5732,24468.0
2020-06-22 15:15:00,42.62,42.63,42.53,42.56,18358.0,38.5913,38.6003,38.5098,38.537,18358.0
2020-06-22 15:20:00,42.55,42.6,42.5,42.5,13064.0,38.5279,38.5732,38.4826,38.4826,13064.0
2020-06-22 15:25:00,42.51,42.54,42.46,42.49,29390.0,38.4917,38.5189,38.4464,38.4736,29390.0
2020-06-22 15:30:00,42.49,42.52,42.46,42.51,18368.0,38.4736,38.5007,38.4464,38.4917,18368.0
2020-06-22 15:35:00,42.51,42.6,42.49,42.59,27828.0,38.4917,38.5732,38.4736,38.5641,27828.0
2020-06-22 15:40:00,42.6,42.63,42.57,42.63,18104.0,38.5732,38.6003,38.546,38.6003,18104.0
2020-06-22 15:45:00,42.63,42.63,42.45,42.49,32606.0,38.6003,38.6003,38.4374,38.4736,32606.0
2020-06-22 15:50:00,42.49,42.67,42.48,42.63,58234.0,38.4736,38.6366,38.4645,38.6003,58234.0
2020-06-22 15:55:00,42.64,42.64,42.4,42.55,266934.0,38.6094,38.6094,38.3921,38.5279,266934.0
2020-06-23 09:30:00,43.2,43.25,42.95,43.1,29588.0,39.1165,39.1617,38.8901,39.0259,29588.0
2020-06-23 09:35:00,43.08,43.21,43.01,43.15,13930.0,39.0078,39.1255,38.9444,39.0712,13930.0
2020-06-23 09:40:00,43.15,43.47,43.15,43.38,25102.0,39.0712,39.3609,39.0712,39.2795,25102.0
2020-06-23 09:45:00,43.38,43.38,43.03,43.03,24182.0,39.2795,39.2795,38.9625,38.9625,24182.0
2020-06-23 09:50:00,43.03,43.05,42.97,43.0,6074.0,38.9625,38.9806,38.9082,38.9354,6074.0
2020-06-23 09:55:00,43.01,43.06,42.95,42.99,8680.0,38.9444,38.9897,38.8901,38.9263,8680.0
2020-06-23 10:00:00,43.05,43.08,42.88,43.01,10338.0,38.9806,39.0078,38.8267,38.9444,10338.0
2020-06-23 10:05:00,43.01,43.01,42.74,42.74,7828.0,38.9444,38.9444,38.6999,38.6999,7828.0
2020-06-23 10:10:00,42.71,42.82,42.62,42.76,13676.0,38.6728,38.7724,38.5913,38.7181,13676.0
2020-06-23 10:15:00,42.76,42.76,42.53,42.62,14902.0,38.7181,38.7181,38.5098,38.5913,14902.0
2020-06-23 10:20:00,42.6,42.63,42.56,42.63,11982.0,38.5732,38.6003,38.537,38.6003,11982.0
2020-06-23 10:25:00,42.64,42.69,42.59,42.65,12430.0,38.6094,38.6547,38.5641,38.6185,12430.0
2020-06-23 10:30:00,42.66,42.88,42.66,42.82,15304.0,38.6275,38.8267,38.6275,38.7724,15304.0
2020-06-23 10:35:00,42.83,42.85,42.69,42.7,16812.0,38.7814,38.7995,38.6547,38.6637,16812.0
2020-06-23 10:40:00,42.68,42.7,42.56,42.56,8938.0,38.6456,38.6637,38.537,38.537,8938.0
2020-06-23 10:45:00,42.59,42.59,42.38,42.51,22490.0,38.5641,38.5641,38.374,38.4917,22490.0
2020-06-23 10:50:00,42.49,42.56,42.48,42.48,6456.0,38.4736,38.537,38.4645,38.4645,6456.0
2020-06-23 10:55:00,42.47,42.49,42.38,42.4,10424.0,38.4555,38.4736,38.374,38.3921,10424.0
2020-06-23 11:00:00,42.41,42.61,42.38,42.61,9946.0,38.4011,38.5822,38.374,38.5822,9946.0
2020-06-23 11:05:00,42.66,42.75,42.62,42.74,65070.0,38.6275,38.709,38.5913,38.6999,65070.0
2020-06-23 11:10:00,42.74,42.88,42.68,42.71,104288.0,38.6999,38.8267,38.6456,38.6728,104288.0
2020-06-23 11:15:00,42.71,42.71,42.58,42.63,70954.0,38.6728,38.6728,38.5551,38.6003,70954.0
2020-06-23 11:20:00,42.66,42.88,42.62,42.81,49082.0,38.6275,38.8267,38.5913,38.7633,49082.0
2020-06-23 11:25:00,42.81,42.97,42.76,42.77,56660.0,38.7633,38.9082,38.7181,38.7271,56660.0
2020-06-23 11:30:00,42.77,42.85,42.73,42.81,30356.0,38.7271,38.7995,38.6909,38.7633,30356.0
2020-06-23 11:35:00,42.79,42.93,42.76,42.86,18656.0,38.7452,38.872,38.7181,38.8086,18656.0
2020-06-23 11:40:00,42.87,42.9,42.83,42.83,24268.0,38.8177,38.8448,38.7814,38.7814,24268.0
2020-06-23 11:45:00,42.83,42.99,42.83,42.9,21964.0,38.7814,38.9263,38.7814,38.8448,21964.0
2020-06-23 11:50:00,42.9,42.92,42.83,42.86,11622.0,38.8448,38.8629,38.7814,38.8086,11622.0
2020-06-23 11:55:00,42.9,43.0,42.9,43.0,8532.0,38.8448,38.9354,38.8448,38.9354,8532.0
2020-06-23 12:00:00,43.04,43.08,43.0,43.03,10600.0,38.9716,39.0078,38.9354,38.9625,10600.0
2020-06-23 12:05:00,43.03,43.05,42.95,42.96,25604.0,38.9625,38.9806,38.8901,38.8992,25604.0
2020-06-23 12:10:00,42.96,43.03,42.93,43.02,18538.0,38.8992,38.9625,38.872,38.9535,18538.0
2020-06-23 12:15:00,43.01,43.05,42.96,42.97,25706.0,38.9444,38.9806,38.8992,38.9082,25706.0
2020-06-23 12:20:00,42.95,42.95,42.84,42.85,23020.0,38.8901,38.8901,38.7905,38.7995,23020.0
2020-06-23 12:25:00,42.83,42.83,42.74,42.78,27176.0,38.7814,38.7814,38.6999,38.7362,27176.0
2020-06-23 12:30:00,42.78,42.81,42.74,42.76,14684.0,38.7362,38.7633,38.6999,38.7181,14684.0
2020-06-23 12:35:00,42.76,42.76,42.72,42.75,12604.0,38.7181,38.7181,38.6818,38.709,12604.0
2020-06-23 12:40:00,42.77,42.8,42.74,42.8,10092.0,38.7271,38.7543,38.6999,38.7543,10092.0
2020-06-23 12:45:00,42.8,42.92,42.77,42.91,14048.0,38.7543,38.8629,38.7271,38.8539,14048.0
2020-06-23 12:50:00,42.9,42.9,42.79,42.8,12130.0,38.8448,38.8448,38.7452,38.7543,12130.0
2020-06-23 12:55:00,42.81,42.84,42.77,42.77,8404.0,38.7633,38.7905,38.7271,38.7271,8404.0
2020-06-23 13:00:00,42.76,42.8,42.74,42.8,7974.0,38.7181,38.7543,38.6999,38.7543,7974.0
2020-06-23 13:05:00,42.81,42.88,42.79,42.88,10340.0,38.7633,38.8267,38.7452,38.8267,10340.0
2020-06-23 13:10:00,42.91,42.92,42.88,42.89,8888.0,38.8539,38.8629,38.8267,38.8358,8888.0
2020-06-23 13:15:00,42.88,42.9,42.87,42.88,9710.0,38.8267,38.8448,38.8177,38.8267,9710.0
2020-06-23 13:20:00,42.89,42.94,42.89,42.93,11614.0,38.8358,38.881,38.8358,38.872,11614.0
2020-06-23 13:25:00,42.92,42.95,42.88,42.9,18120.0,38.8629,38.8901,38.8267,38.8448,18120.0
2020-06-23 13:30:00,42.91,42.97,42.89,42.95,11476.0,38.8539,38.9082,38.8358,38.8901,11476.0
2020-06-23 13:35:00,42.96,43.02,42.95,42.98,12710.0,38.8992,38.9535,38.8901,38.9173,12710.0
2020-06-23 13:40:00,42.99,43.0,42.94,42.94,13512.0,38.9263,38.9354,38.881,38.881,13512.0
2020-06-23 13:45:00,42.94,42.96,42.87,42.91,17688.0,38.881,38.8992,38.8177,38.8539,17688.0
2020-06-23 13:50:00,42.94,42.96,42.84,42.92,25654.0,38.881,38.8992,38.7905,38.8629,25654.0
2020-06-23 13:55:00,42.93,42.99,42.91,42.92,18824.0,38.872,38.9263,38.8539,38.8629,18824.0
2020-06-23 14:00:00,42.93,42.93,42.8,42.84,23262.0,38.872,38.872,38.7543,38.7905,23262.0
2020-06-23 14:05:00,42.84,42.93,42.84,42.92,15800.0,38.7905,38.872,38.7905,38.8629,15800.0
2020-06-23 14:10:00,42.92,42.93,42.8,42.83,14234.0,38.8629,38.872,38.7543,38.7814,14234.0
2020-06-23 14:15:00,42.83,42.88,42.83,42.88,10206.0,38.7814,38.8267,38.7814,38.8267,10206.0
2020-06-23 14:20:00,42.89,42.96,42.85,42.96,34390.0,38.8358,38.8992,38.7995,38.8992,34390.0
2020-06-23 14:25:00,42.96,43.01,42.93,42.96,21614.0,38.8992,38.9444,38.872,38.8992,21614.0
2020-06-23 14:30:00,42.95,42.99,42.93,42.99,14230.0,38.8901,38.9263,38.872,38.9263,14230.0
2020-06-23 14:35:00,42.99,42.99,42.92,42.93,15382.0,38.9263,38.9263,38.8629,38.872,15382.0
2020-06-23 14:40:00,42.94,42.94,42.85,42.85,22142.0,38.881,38.881,38.7995,38.7995,22142.0
2020-06-23 14:45:00,42.86,42.87,42.75,42.76,20446.0,38.8086,38.8177,38.709,38.7181,20446.0
2020-06-23 14:50:00,42.78,42.79,42.7,42.77,32744.0,38.7362,38.7452,38.6637,38.7271,32744.0
2020-06-23 14:55:00,42.77,42.8,42.74,42.77,25376.0,38.7271,38.7543,38.6999,38.7271,25376.0
2020-06-23 15:00:00,42.76,42.77,42.65,42.67,35922.0,38.7181,38.7271,38.6185,38.6366,35922.0
2020-06-23 15:05:00,42.67,42.82,42.67,42.78,21038.0,38.6366,38.7724,38.6366,38.7362,21038.0
2020-06-23 15:10:00,42.79,42.83,42.7,42.72,20204.0,38.7452,38.7814,38.6637,38.6818,20204.0
2020-06-23 15:15:00,42.74,42.79,42.73,42.79,20080.0,38.6999,38.7452,38.6909,38.7452,20080.0
2020-06-23 15:20:00,42.77,42.77,42.67,42.67,19820.0,38.7271,38.7271,38.6366,38.6366,19820.0
2020-06-23 15:25:00,42.68,42.68,42.58,42.6,26078.0,38.6456,38.6456,38.5551,38.5732,26078.0
2020-06-23 15:30:00,42.59,42.62,42.56,42.59,64644.0,38.5641,38.5913,38.537,38.5641,64644.0
2020-06-23 15:35:00,42.58,42.59,42.56,42.57,65148.0,38.5551,38.5641,38.537,38.546,65148.0
2020-06-23 15:40:00,42.56,42.6,42.44,42.49,58300.0,38.537,38.5732,38.4283,38.4736,58300.0
2020-06-23 15:45:00,42.49,42.52,42.45,42.51,64328.0,38.4736,38.5007,38.4374,38.4917,64328.0
2020-06-23 15:50:00,42.5,42.5,42.25,42.29,125026.0,38.4826,38.4826,38.2563,38.2925,125026.0
2020-06-23 15:55:00,42.29,42.39,42.2,42.39,178216.0,38.2925,38.383,38.211,38.383,178216.0
2020-06-24 09:30:00,42.02,42.24,41.88,41.88,38496.0,38.048,38.2472,37.9212,37.9212,38496.0
2020-06-24 09:35:00,41.88,42.37,41.88,42.27,31234.0,37.9212,38.3649,37.9212,38.2744,31234.0
2020-06-24 09:40:00,42.35,42.37,42.15,42.24,11650.0,38.3468,38.3649,38.1657,38.2472,11650.0
2020-06-24 09:45:00,42.21,42.24,41.92,41.92,37994.0,38.22,38.2472,37.9575,37.9575,37994.0
2020-06-24 09:50:00,41.92,41.97,41.74,41.97,61240.0,37.9575,38.0027,37.7945,38.0027,61240.0
2020-06-24 09:55:00,41.93,42.07,41.8,41.8,24654.0,37.9665,38.0933,37.8488,37.8488,24654.0
2020-06-24 10:00:00,41.73,41.79,41.52,41.74,41900.0,37.7854,37.8397,37.5953,37.7945,41900.0
2020-06-24 10:05:00,41.74,41.87,41.63,41.74,29544.0,37.7945,37.9122,37.6949,37.7945,29544.0
2020-06-24 10:10:00,41.71,41.97,41.67,41.96,20144.0,37.7673,38.0027,37.7311,37.9937,20144.0
2020-06-24 10:15:00,41.96,42.0,41.77,41.87,38682.0,37.9937,38.0299,37.8216,37.9122,38682.0
2020-06-24 10:20:00,41.86,41.98,41.77,41.98,13748.0,37.9031,38.0118,37.8216,38.0118,13748.0
2020-06-24 10:25:00,41.95,42.0,41.85,41.91,9200.0,37.9846,38.0299,37.8941,37.9484,9200.0
2020-06-24 10:30:00,41.88,41.88,41.58,41.67,18668.0,37.9212,37.9212,37.6496,37.7311,18668.0
2020-06-24 10:35:00,41.66,41.68,41.49,41.54,20724.0,37.722,37.7401,37.5681,37.6134,20724.0
2020-06-24 10:40:00,41.54,41.6,41.54,41.58,15936.0,37.6134,37.6677,37.6134,37.6496,15936.0
2020-06-24 10:45:00,41.6,41.63,41.53,41.58,18300.0,37.6677,37.6949,37.6043,37.6496,18300.0
2020-06-24 10:50:00,41.58,41.69,41.54,41.55,14870.0,37.6496,37.7492,37.6134,37.6224,14870.0
2020-06-24 10:55:00,41.55,41.62,41.45,41.46,19630.0,37.6224,37.6858,37.5319,37.5409,19630.0
2020-06-24 11:00:00,41.41,41.48,41.35,41.43,22220.0,37.4957,37.5591,37.4413,37.5138,22220.0
2020-06-24 11:05:00,41.46,41.51,41.3,41.3,13848.0,37.5409,37.5862,37.3961,37.3961,13848.0
2020-06-24 11:10:00,41.35,41.36,41.16,41.19,30608.0,37.4413,37.4504,37.2693,37.2965,30608.0
2020-06-24 11:15:00,41.22,41.29,41.13,41.2,20482.0,37.3236,37.387,37.2421,37.3055,20482.0
2020-06-24 11:20:00,41.18,41.19,41.09,41.13,20678.0,37.2874,37.2965,37.2059,37.2421,20678.0
2020-06-24 11:25:00,41.14,41.29,41.13,41.27,24160.0,37.2512,37.387,37.2421,37.3689,24160.0
2020-06-24 11:30:00,41.31,41.32,41.24,41.3,11294.0,37.4051,37.4142,37.3417,37.3961,11294.0
2020-06-24 11:35:00,41.31,41.45,41.23,41.24,21934.0,37.4051,37.5319,37.3327,37.3417,21934.0
2020-06-24 11:40:00,41.24,41.26,40.96,40.96,13114.0,37.3417,37.3598,37.0882,37.0882,13114.0
2020-06-24 11:45:00,40.94,41.07,40.77,40.88,18086.0,37.0701,37.1878,36.9162,37.0158,18086.0
2020-06-24 11:50:00,40.9,41.08,40.88,41.0,19142.0,37.0339,37.1969,37.0158,37.1244,19142.0
2020-06-24 11:55:00,41.07,41.2,41.04,41.18,5772.0,37.1878,37.3055,37.1606,37.2874,5772.0
2020-06-24 12:00:00,41.16,41.52,41.14,41.52,35536.0,37.2693,37.5953,37.2512,37.5953,35536.0
2020-06-24 12:05:00,41.55,41.55,41.21,41.22,14914.0,37.6224,37.6224,37.3146,37.3236,14914.0
2020-06-24 12:10:00,41.15,41.27,41.12,41.26,6456.0,37.2602,37.3689,37.2331,37.3598,6456.0
2020-06-24 12:15:00,41.25,41.41,41.24,41.41,8190.0,37.3508,37.4957,37.3417,37.4957,8190.0
2020-06-24 12:20:00,41.38,41.4,41.28,41.29,6934.0,37.4685,37.4866,37.378,37.387,6934.0
2020-06-24 12:25:00,41.3,41.3,41.16,41.27,10450.0,37.3961,37.3961,37.2693,37.3689,10450.0
2020-06-24 12:30:00,41.29,41.31,41.24,41.24,5240.0,37.387,37.4051,37.3417,37.3417,5240.0
2020-06-24 12:35:00,41.27,41.34,41.27,41.3,3268.0,37.3689,37.4323,37.3689,37.3961,3268.0
2020-06-24 12:40:00,41.3,41.49,41.3,41.45,14722.0,37.3961,37.5681,37.3961,37.5319,14722.0
2020-06-24 12:45:00,41.49,41.58,41.47,41.54,9936.0,37.5681,37.6496,37.55,37.6134,9936.0
2020-06-24 12:50:00,41.52,41.54,41.44,41.54,6444.0,37.5953,37.6134,37.5228,37.6134,6444.0
2020-06-24 12:55:00,41.55,41.65,41.55,41.62,8860.0,37.6224,37.713,37.6224,37.6858,8860.0
2020-06-24 13:00:00,41.63,41.71,41.59,41.69,6400.0,37.6949,37.7673,37.6587,37.7492,6400.0
2020-06-24 13:05:00,41.72,41.73,41.6,41.64,10554.0,37.7764,37.7854,37.6677,37.7039,10554.0
2020-06-24 13:10:00,41.66,41.7,41.55,41.58,7426.0,37.722,37.7583,37.6224,37.6496,7426.0
2020-06-24 13:15:00,41.57,41.72,41.55,41.69,10342.0,37.6405,37.7764,37.6224,37.7492,10342.0
2020-06-24 13:20:00,41.66,41.66,41.55,41.55,6750.0,37.722,37.722,37.6224,37.6224,6750.0
2020-06-24 13:25:00,41.51,41.54,41.49,41.52,6952.0,37.5862,37.6134,37.5681,37.5953,6952.0
2020-06-24 13:30:00,41.51,41.57,41.49,41.56,11112.0,37.5862,37.6405,37.5681,37.6315,11112.0
2020-06-24 13:35:00,41.57,41.66,41.55,41.62,5708.0,37.6405,37.722,37.6224,37.6858,5708.0
2020-06-24 13:40:00,41.63,41.66,41.6,41.63,12516.0,37.6949,37.722,37.6677,37.6949,12516.0
2020-06-24 13:45:00,41.63,41.65,41.52,41.63,6916.0,37.6949,37.713,37.5953,37.6949,6916.0
2020-06-24 13:50:00,41.63,41.66,41.57,41.66,8764.0,37.6949,37.722,37.6405,37.722,8764.0
2020-06-24 13:55:00,41.66,41.68,41.62,41.67,8250.0,37.722,37.7401,37.6858,37.7311,8250.0
2020-06-24 14:00:00,41.71,41.71,41.4,41.47,7652.0,37.7673,37.7673,37.4866,37.55,7652.0
2020-06-24 14:05:00,41.47,41.63,41.46,41.63,6674.0,37.55,37.6949,37.5409,37.6949,6674.0
2020-06-24 14:10:00,41.62,41.62,41.55,41.59,3314.0,37.6858,37.6858,37.6224,37.6587,3314.0
2020-06-24 14:15:00,41.59,41.68,41.59,41.63,10442.0,37.6587,37.7401,37.6587,37.6949,10442.0
2020-06-24 14:20:00,41.65,41.7,41.63,41.65,8600.0,37.713,37.7583,37.6949,37.713,8600.0
2020-06-24 14:25:00,41.65,41.81,41.64,41.79,11526.0,37.713,37.8579,37.7039,37.8397,11526.0
2020-06-24 14:30:00,41.76,41.79,41.71,41.77,10462.0,37.8126,37.8397,37.7673,37.8216,10462.0
2020-06-24 14:35:00,41.81,41.83,41.73,41.75,8440.0,37.8579,37.876,37.7854,37.8035,8440.0
2020-06-24 14:40:00,41.74,41.76,41.57,41.58,16442.0,37.7945,37.8126,37.6405,37.6496,16442.0
2020-06-24 14:45:00,41.57,41.73,41.57,41.65,12852.0,37.6405,37.7854,37.6405,37.713,12852.0
2020-06-24 14:50:00,41.64,41.64,41.55,41.61,7760.0,37.7039,37.7039,37.6224,37.6768,7760.0
2020-06-24 14:55:00,41.62,41.7,41.58,41.58,8346.0,37.6858,37.7583,37.6496,37.6496,8346.0
2020-06-24 15:00:00,41.59,41.74,41.59,41.74,10800.0,37.6587,37.7945,37.6587,37.7945,10800.0
2020-06-24 15:05:00,41.73,41.75,41.69,41.7,6944.0,37.7854,37.8035,37.7492,37.7583,6944.0
2020-06-24 15:10:00,41.71,41.87,41.63,41.83,13188.0,37.7673,37.9122,37.6949,37.876,13188.0
2020-06-24 15:15:00,41.85,42.06,41.82,42.01,26996.0,37.8941,38.0842,37.8669,38.039,26996.0
2020-06-24 15:20:00,42.04,42.04,41.99,42.01,27242.0,38.0661,38.0661,38.0208,38.039,27242.0
2020-06-24 15:25:00,42.0,42.03,41.88,41.97,20824.0,38.0299,38.0571,37.9212,38.0027,20824.0
2020-06-24 15:30:00,41.97,42.05,41.91,41.97,23702.0,38.0027,38.0752,37.9484,38.0027,23702.0
2020-06-24 15:35:00,41.96,42.02,41.87,41.88,25672.0,37.9937,38.048,37.9122,37.9212,25672.0
2020-06-24 15:40:00,41.88,42.1,41.88,42.1,30568.0,37.9212,38.1204,37.9212,38.1204,30568.0
2020-06-24 15:45:00,42.1,42.12,41.95,41.95,29506.0,38.1204,38.1386,37.9846,37.9846,29506.0
2020-06-24 15:50:00,41.93,41.93,41.71,41.8,62458.0,37.9665,37.9665,37.7673,37.8488,62458.0
2020-06-24 15:55:00,41.8,41.93,41.79,41.82,116606.0,37.8488,37.9665,37.8397,37.8669,116606.0
2020-06-25 09:30:00,41.49,41.82,41.19,41.19,15072.0,37.5681,37.8669,37.2965,37.2965,15072.0
2020-06-25 09:35:00,41.29,41.55,41.02,41.48,25900.0,37.387,37.6224,37.1425,37.5591,25900.0
2020-06-25 09:40:00,41.36,41.36,41.02,41.06,39488.0,37.4504,37.4504,37.1425,37.1788,39488.0
2020-06-25 09:45:00,41.1,41.27,40.97,41.12,8582.0,37.215,37.3689,37.0973,37.2331,8582.0
2020-06-25 09:50:00,41.04,41.31,41.04,41.31,16368.0,37.1606,37.4051,37.1606,37.4051,16368.0
2020-06-25 09:55:00,41.2,41.43,41.15,41.38,14666.0,37.3055,37.5138,37.2602,37.4685,14666.0
2020-06-25 10:00:00,41.38,41.42,41.26,41.35,21282.0,37.4685,37.5047,37.3598,37.4413,21282.0
2020-06-25 10:05:00,41.35,41.38,41.22,41.28,15650.0,37.4413,37.4685,37.3236,37.378,15650.0
2020-06-25 10:10:00,41.29,41.68,41.28,41.68,28706.0,37.387,37.7401,37.378,37.7401,28706.0
2020-06-25 10:15:00,41.68,41.68,41.58,41.63,16108.0,37.7401,37.7401,37.6496,37.6949,16108.0
2020-06-25 10:20:00,41.63,41.87,41.63,41.8,13212.0,37.6949,37.9122,37.6949,37.8488,13212.0
2020-06-25 10:25:00,41.77,41.83,41.64,41.66,13340.0,37.8216,37.876,37.7039,37.722,13340.0
2020-06-25 10:30:00,41.6,41.66,41.42,41.46,6238.0,37.6677,37.722,37.5047,37.5409,6238.0
2020-06-25 10:35:00,41.48,41.5,41.35,41.38,6562.0,37.5591,37.5772,37.4413,37.4685,6562.0
2020-06-25 10:40:00,41.4,41.42,41.26,41.35,8676.0,37.4866,37.5047,37.3598,37.4413,8676.0
2020-06-25 10:45:00,41.35,41.49,41.33,41.33,5606.0,37.4413,37.5681,37.4232,37.4232,5606.0
2020-06-25 10:50:00,41.35,41.45,41.31,41.37,4686.0,37.4413,37.5319,37.4051,37.4594,4686.0
2020-06-25 10:55:00,41.35,41.4,41.3,41.35,4660.0,37.4413,37.4866,37.3961,37.4413,4660.0
2020-06-25 11:00:00,41.3,41.33,41.23,41.29,3878.0,37.3961,37.4232,37.3327,37.387,3878.0
2020-06-25 11:05:00,41.25,41.27,41.17,41.27,8708.0,37.3508,37.3689,37.2784,37.3689,8708.0
2020-06-25 11:10:00,41.31,41.35,41.22,41.34,8076.0,37.4051,37.4413,37.3236,37.4323,8076.0
2020-06-25 11:15:00,41.32,41.47,41.32,41.44,3284.0,37.4142,37.55,37.4142,37.5228,3284.0
2020-06-25 11:20:00,41.42,41.43,41.37,41.37,3700.0,37.5047,37.5138,37.4594,37.4594,3700.0
2020-06-25 11:25:00,41.37,41.4,41.33,41.4,6688.0,37.4594,37.4866,37.4232,37.4866,6688.0
2020-06-25 11:30:00,41.49,41.49,41.26,41.26,2400.0,37.5681,37.5681,37.3598,37.3598,2400.0
2020-06-25 11:35:00,41.27,41.29,41.22,41.23,3080.0,37.3689,37.387,37.3236,37.3327,3080.0
2020-06-25 11:40:00,41.23,41.4,41.2,41.34,2000.0,37.3327,37.4866,37.3055,37.4323,2000.0
2020-06-25 11:45:00,41.33,41.39,41.31,41.35,6898.0,37.4232,37.4776,37.4051,37.4413,6898.0
2020-06-25 11:50:00,41.33,41.36,41.26,41.33,19850.0,37.4232,37.4504,37.3598,37.4232,19850.0
2020-06-25 11:55:00,41.35,41.43,41.35,41.38,3966.0,37.4413,37.5138,37.4413,37.4685,3966.0
2020-06-25 12:00:00,41.42,41.52,41.42,41.52,4916.0,37.5047,37.5953,37.5047,37.5953,4916.0
2020-06-25 12:05:00,41.51,41.57,41.38,41.38,7402.0,37.5862,37.6405,37.4685,37.4685,7402.0
2020-06-25 12:10:00,41.4,41.43,41.36,41.41,15396.0,37.4866,37.5138,37.4504,37.4957,15396.0
2020-06-25 12:15:00,41.42,41.54,41.42,41.53,6348.0,37.5047,37.6134,37.5047,37.6043,6348.0
2020-06-25 12:20:00,41.52,41.58,41.52,41.54,5410.0,37.5953,37.6496,37.5953,37.6134,5410.0
2020-06-25 12:25:00,41.52,41.52,41.4,41.43,5282.0,37.5953,37.5953,37.4866,37.5138,5282.0
2020-06-25 12:30:00,41.45,41.47,41.43,41.46,7200.0,37.5319,37.55,37.5138,37.5409,7200.0
2020-06-25 12:35:00,41.45,41.52,41.45,41.46,4660.0,37.5319,37.5953,37.5319,37.5409,4660.0
2020-06-25 12:40:00,41.46,41.51,41.45,41.51,3000.0,37.5409,37.5862,37.5319,37.5862,3000.0
2020-06-25 12:45:00,41.53,41.55,41.47,41.47,9986.0,37.6043,37.6224,37.55,37.55,9986.0
2020-06-25 12:50:00,41.46,41.48,41.44,41.48,4280.0,37.5409,37.5591,37.5228,37.5591,4280.0
2020-06-25 12:55:00,41.49,41.5,41.4,41.45,4844.0,37.5681,37.5772,37.4866,37.5319,4844.0
2020-06-25 13:00:00,41.42,41.43,41.34,41.41,7340.0,37.5047,37.5138,37.4323,37.4957,7340.0
2020-06-25 13:05:00,41.42,41.5,41.41,41.48,5920.0,37.5047,37.5772,37.4957,37.5591,5920.0
2020-06-25 13:10:00,41.48,41.48,41.41,41.43,5254.0,37.5591,37.5591,37.4957,37.5138,5254.0
2020-06-25 13:15:00,41.43,41.49,41.43,41.48,2864.0,37.5138,37.5681,37.5138,37.5591,2864.0
2020-06-25 13:20:00,41.45,41.5,41.38,41.4,5794.0,37.5319,37.5772,37.4685,37.4866,5794.0
2020-06-25 13:25:00,41.4,41.44,41.37,41.41,2600.0,37.4866,37.5228,37.4594,37.4957,2600.0
2020-06-25 13:30:00,41.38,41.45,41.34,41.42,10350.0,37.4685,37.5319,37.4323,37.5047,10350.0
2020-06-25 13:35:00,41.38,41.51,41.38,41.47,3202.0,37.4685,37.5862,37.4685,37.55,3202.0
2020-06-25 13:40:00,41.46,41.46,41.4,41.41,4696.0,37.5409,37.5409,37.4866,37.4957,4696.0
2020-06-25 13:45:00,41.43,41.45,41.4,41.41,5454.0,37.5138,37.5319,37.4866,37.4957,5454.0
2020-06-25 13:50:00,41.38,41.44,41.38,41.4,6864.0,37.4685,37.5228,37.4685,37.4866,6864.0
2020-06-25 13:55:00,41.4,41.4,41.36,41.38,6450.0,37.4866,37.4866,37.4504,37.4685,6450.0
2020-06-25 14:00:00,41.38,41.44,41.33,41.4,10338.0,37.4685,37.5228,37.4232,37.4866,10338.0
2020-06-25 14:05:00,41.42,41.45,41.38,41.38,5284.0,37.5047,37.5319,37.4685,37.4685,5284.0
2020-06-25 14:10:00,41.4,41.4,41.35,41.4,3456.0,37.4866,37.4866,37.4413,37.4866,3456.0
2020-06-25 14:15:00,41.41,41.46,41.39,41.44,3308.0,37.4957,37.5409,37.4776,37.5228,3308.0
2020-06-25 14:20:00,41.43,41.43,41.33,41.37,14030.0,37.5138,37.5138,37.4232,37.4594,14030.0
2020-06-25 14:25:00,41.38,41.41,41.37,41.4,7712.0,37.4685,37.4957,37.4594,37.4866,7712.0
2020-06-25 14:30:00,41.38,41.38,41.24,41.26,17814.0,37.4685,37.4685,37.3417,37.3598,17814.0
2020-06-25 14:35:00,41.27,41.27,41.19,41.27,28540.0,37.3689,37.3689,37.2965,37.3689,28540.0
2020-06-25 14:40:00,41.27,41.34,41.26,41.32,3418.0,37.3689,37.4323,37.3598,37.4142,3418.0
2020-06-25 14:45:00,41.35,41.37,41.27,41.27,8294.0,37.4413,37.4594,37.3689,37.3689,8294.0
2020-06-25 14:50:00,41.29,41.44,41.29,41.41,10318.0,37.387,37.5228,37.387,37.4957,10318.0
2020-06-25 14:55:00,41.38,41.4,41.33,41.34,7238.0,37.4685,37.4866,37.4232,37.4323,7238.0
2020-06-25 15:00:00,41.33,41.49,41.3,41.48,9344.0,37.4232,37.5681,37.3961,37.5591,9344.0
2020-06-25 15:05:00,41.49,41.63,41.49,41.58,13988.0,37.5681,37.6949,37.5681,37.6496,13988.0
2020-06-25 15:10:00,41.6,41.62,41.52,41.61,12290.0,37.6677,37.6858,37.5953,37.6768,12290.0
2020-06-25 15:15:00,41.63,41.71,41.59,41.6,7404.0,37.6949,37.7673,37.6587,37.6677,7404.0
2020-06-25 15:20:00,41.6,41.72,41.6,41.67,10978.0,37.6677,37.7764,37.6677,37.7311,10978.0
2020-06-25 15:25:00,41.68,41.77,41.66,41.72,18530.0,37.7401,37.8216,37.722,37.7764,18530.0
2020-06-25 15:30:00,41.69,41.77,41.62,41.74,20936.0,37.7492,37.8216,37.6858,37.7945,20936.0
2020-06-25 15:35:00,41.75,41.77,41.68,41.68,15994.0,37.8035,37.8216,37.7401,37.7401,15994.0
2020-06-25 15:40:00,41.71,41.73,41.65,41.73,17926.0,37.7673,37.7854,37.713,37.7854,17926.0
2020-06-25 15:45:00,41.74,41.79,41.66,41.7,32410.0,37.7945,37.8397,37.722,37.7583,32410.0
2020-06-25 15:50:00,41.71,41.9,41.63,41.9,51634.0,37.7673,37.9393,37.6949,37.9393,51634.0
2020-06-25 15:55:00,41.88,41.91,41.79,41.84,84672.0,37.9212,37.9484,37.8397,37.885,84672.0
2020-06-26 09:30:00,41.65,41.95,41.59,41.84,31212.0,37.713,37.9846,37.6587,37.885,31212.0
2020-06-26 09:35:00,41.86,42.17,41.85,42.01,11820.0,37.9031,38.1838,37.8941,38.039,11820.0
2020-06-26 09:40:00,42.06,42.1,41.79,42.08,9122.0,38.0842,38.1204,37.8397,38.1023,9122.0
2020-06-26 09:45:00,42.14,42.21,41.94,42.18,11846.0,38.1567,38.22,37.9756,38.1929,11846.0
2020-06-26 09:50:00,42.17,42.33,42.15,42.16,9760.0,38.1838,38.3287,38.1657,38.1748,9760.0
2020-06-26 09:55:00,42.22,42.27,42.13,42.27,10010.0,38.2291,38.2744,38.1476,38.2744,10010.0
2020-06-26 10:00:00,42.22,42.26,41.94,42.09,11666.0,38.2291,38.2653,37.9756,38.1114,11666.0
2020-06-26 10:05:00,42.05,42.37,42.01,42.18,15596.0,38.0752,38.3649,38.039,38.1929,15596.0
2020-06-26 10:10:00,42.23,42.31,42.08,42.13,19392.0,38.2382,38.3106,38.1023,38.1476,19392.0
2020-06-26 10:15:00,42.15,42.18,42.02,42.06,23224.0,38.1657,38.1929,38.048,38.0842,23224.0
2020-06-26 10:20:00,42.1,42.14,41.99,42.1,45266.0,38.1204,38.1567,38.0208,38.1204,45266.0
2020-06-26 10:25:00,42.13,42.27,42.11,42.24,17680.0,38.1476,38.2744,38.1295,38.2472,17680.0
2020-06-26 10:30:00,42.28,42.35,41.95,41.98,16672.0,38.2834,38.3468,37.9846,38.0118,16672.0
2020-06-26 10:35:00,42.02,42.05,41.91,41.93,13120.0,38.048,38.0752,37.9484,37.9665,13120.0
2020-06-26 10:40:00,41.9,41.99,41.87,41.95,13454.0,37.9393,38.0208,37.9122,37.9846,13454.0
2020-06-26 10:45:00,41.95,41.96,41.82,41.95,18382.0,37.9846,37.9937,37.8669,37.9846,18382.0
2020-06-26 10:50:00,41.97,42.01,41.88,41.88,15496.0,38.0027,38.039,37.9212,37.9212,15496.0
2020-06-26 10:55:00,41.88,42.02,41.85,41.99,17952.0,37.9212,38.048,37.8941,38.0208,17952.0
2020-06-26 11:00:00,42.01,42.09,41.98,42.05,13742.0,38.039,38.1114,38.0118,38.0752,13742.0
2020-06-26 11:05:00,42.04,42.16,42.02,42.16,15678.0,38.0661,38.1748,38.048,38.1748,15678.0
2020-06-26 11:10:00,42.16,42.19,42.1,42.13,13292.0,38.1748,38.2019,38.1204,38.1476,13292.0
2020-06-26 11:15:00,42.13,42.13,41.96,41.99,16460.0,38.1476,38.1476,37.9937,38.0208,16460.0
2020-06-26 11:20:00,41.98,42.02,41.92,41.98,10674.0,38.0118,38.048,37.9575,38.0118,10674.0
2020-06-26 11:25:00,42.01,42.02,41.91,41.92,10546.0,38.039,38.048,37.9484,37.9575,10546.0
2020-06-26 11:30:00,41.98,41.99,41.91,41.96,8600.0,38.0118,38.0208,37.9484,37.9937,8600.0
2020-06-26 11:35:00,42.02,42.06,41.97,41.98,6214.0,38.048,38.0842,38.0027,38.0118,6214.0
2020-06-26 11:40:00,41.98,42.01,41.96,41.99,4006.0,38.0118,38.039,37.9937,38.0208,4006.0
2020-06-26 11:45:00,41.99,42.04,41.96,42.04,5680.0,38.0208,38.0661,37.9937,38.0661,5680.0
2020-06-26 11:50:00,42.02,42.05,41.96,42.01,9000.0,38.048,38.0752,37.9937,38.039,9000.0
2020-06-26 11:55:00,42.05,42.12,41.98,42.06,5372.0,38.0752,38.1386,38.0118,38.0842,5372.0
2020-06-26 12:00:00,42.04,42.04,41.75,41.85,51050.0,38.0661,38.0661,37.8035,37.8941,51050.0
2020-06-26 12:05:00,41.83,41.87,41.83,41.87,5034.0,37.876,37.9122,37.876,37.9122,5034.0
2020-06-26 12:10:00,41.88,41.92,41.82,41.85,3802.0,37.9212,37.9575,37.8669,37.8941,3802.0
2020-06-26 12:15:00,41.85,41.85,41.58,41.62,16876.0,37.8941,37.8941,37.6496,37.6858,16876.0
2020-06-26 12:20:00,41.62,41.83,41.57,41.81,11978.0,37.6858,37.876,37.6405,37.8579,11978.0
2020-06-26 12:25:00,41.79,41.95,41.79,41.91,13598.0,37.8397,37.9846,37.8397,37.9484,13598.0
2020-06-26 12:30:00,41.92,41.92,41.83,41.89,7262.0,37.9575,37.9575,37.876,37.9303,7262.0
2020-06-26 12:35:00,41.87,41.98,41.84,41.95,8410.0,37.9122,38.0118,37.885,37.9846,8410.0
2020-06-26 12:40:00,41.94,41.97,41.89,41.92,5950.0,37.9756,38.0027,37.9303,37.9575,5950.0
2020-06-26 12:45:00,41.9,41.96,41.86,41.92,9446.0,37.9393,37.9937,37.9031,37.9575,9446.0
2020-06-26 12:50:00,41.9,41.91,41.82,41.91,5640.0,37.9393,37.9484,37.8669,37.9484,5640.0
2020-06-26 12:55:00,41.9,41.95,41.85,41.94,8930.0,37.9393,37.9846,37.8941,37.9756,8930.0
2020-06-26 13:00:00,41.95,42.02,41.9,41.96,7012.0,37.9846,38.048,37.9393,37.9937,7012.0
2020-06-26 13:05:00,41.97,42.07,41.97,41.98,6280.0,38.0027,38.0933,38.0027,38.0118,6280.0
2020-06-26 13:10:00,41.98,42.01,41.96,42.01,5400.0,38.0118,38.039,37.9937,38.039,5400.0
2020-06-26 13:15:00,41.99,42.06,41.98,42.06,4914.0,38.0208,38.0842,38.0118,38.0842,4914.0
2020-06-26 13:20:00,42.07,42.08,41.99,42.0,9232.0,38.0933,38.1023,38.0208,38.0299,9232.0
2020-06-26 13:25:00,41.99,42.0,41.94,41.96,7702.0,38.0208,38.0299,37.9756,37.9937,7702.0
2020-06-26 13:30:00,41.93,41.97,41.9,41.92,9000.0,37.9665,38.0027,37.9393,37.9575,9000.0
2020-06-26 13:35:00,41.92,41.97,41.86,41.95,8622.0,37.9575,38.0027,37.9031,37.9846,8622.0
2020-06-26 13:40:00,41.92,41.95,41.85,41.89,13504.0,37.9575,37.9846,37.8941,37.9303,13504.0
2020-06-26 13:45:00,41.89,41.93,41.83,41.92,14554.0,37.9303,37.9665,37.876,37.9575,14554.0
2020-06-26 13:50:00,41.92,41.95,41.82,41.84,12800.0,37.9575,37.9846,37.8669,37.885,12800.0
2020-06-26 13:55:00,41.85,41.85,41.75,41.76,18290.0,37.8941,37.8941,37.8035,37.8126,18290.0
2020-06-26 14:00:00,41.74,41.81,41.7,41.78,23424.0,37.7945,37.8579,37.7583,37.8307,23424.0
2020-06-26 14:05:00,41.8,41.84,41.77,41.82,8404.0,37.8488,37.885,37.8216,37.8669,8404.0
2020-06-26 14:10:00,41.84,41.9,41.77,41.79,8600.0,37.885,37.9393,37.8216,37.8397,8600.0
2020-06-26 14:15:00,41.79,41.85,41.77,41.82,9400.0,37.8397,37.8941,37.8216,37.8669,9400.0
2020-06-26 14:20:00,41.81,41.85,41.79,41.83,6220.0,37.8579,37.8941,37.8397,37.876,6220.0
2020-06-26 14:25:00,41.82,41.83,41.73,41.75,9226.0,37.8669,37.876,37.7854,37.8035,9226.0
2020-06-26 14:30:00,41.74,41.84,41.7,41.81,14424.0,37.7945,37.885,37.7583,37.8579,14424.0
2020-06-26 14:35:00,41.81,41.82,41.76,41.82,12200.0,37.8579,37.8669,37.8126,37.8669,12200.0
2020-06-26 14:40:00,41.79,41.85,41.76,41.77,9200.0,37.8397,37.8941,37.8126,37.8216,9200.0
2020-06-26 14:45:00,41.77,41.81,41.69,41.73,12606.0,37.8216,37.8579,37.7492,37.7854,12606.0
2020-06-26 14:50:00,41.73,41.82,41.73,41.81,6286.0,37.7854,37.8669,37.7854,37.8579,6286.0
2020-06-26 14:55:00,41.77,41.79,41.69,41.77,10652.0,37.8216,37.8397,37.7492,37.8216,10652.0
2020-06-26 15:00:00,41.77,41.84,41.76,41.8,11978.0,37.8216,37.885,37.8126,37.8488,11978.0
2020-06-26 15:05:00,41.81,41.83,41.77,41.77,9596.0,37.8579,37.876,37.8216,37.8216,9596.0
2020-06-26 15:10:00,41.76,41.88,41.75,41.88,11588.0,37.8126,37.9212,37.8035,37.9212,11588.0
2020-06-26 15:15:00,41.88,41.9,41.74,41.74,12350.0,37.9212,37.9393,37.7945,37.7945,12350.0
2020-06-26 15:20:00,41.76,41.81,41.74,41.77,13962.0,37.8126,37.8579,37.7945,37.8216,13962.0
2020-06-26 15:25:00,41.76,41.91,41.73,41.9,14418.0,37.8126,37.9484,37.7854,37.9393,14418.0
2020-06-26 15:30:00,41.9,41.9,41.82,41.88,29858.0,37.9393,37.9393,37.8669,37.9212,29858.0
2020-06-26 15:35:00,41.85,41.85,41.76,41.85,34730.0,37.8941,37.8941,37.8126,37.8941,34730.0
2020-06-26 15:40:00,41.85,41.98,41.83,41.95,25734.0,37.8941,38.0118,37.876,37.9846,25734.0
2020-06-26 15:45:00,41.94,42.04,41.9,41.9,40870.0,37.9756,38.0661,37.9393,37.9393,40870.0
2020-06-26 15:50:00,41.89,41.93,41.65,41.68,84492.0,37.9303,37.9665,37.713,37.7401,84492.0
2020-06-26 15:55:00,41.69,41.78,41.58,41.59,199832.0,37.7492,37.8307,37.6496,37.6587,199832.0
2020-06-29 09:30:00,41.96,42.06,41.52,41.52,27988.0,37.9937,38.0842,37.5953,37.5953,27988.0
2020-06-29 09:35:00,41.64,41.69,41.33,41.33,23102.0,37.7039,37.7492,37.4232,37.4232,23102.0
2020-06-29 09:40:00,41.29,41.31,41.17,41.21,30916.0,37.387,37.4051,37.2784,37.3146,30916.0
2020-06-29 09:45:00,41.24,41.26,41.06,41.26,12660.0,37.3417,37.3598,37.1788,37.3598,12660.0
2020-06-29 09:50:00,41.27,41.52,41.16,41.44,27914.0,37.3689,37.5953,37.2693,37.5228,27914.0
2020-06-29 09:55:00,41.49,41.6,41.49,41.6,7634.0,37.5681,37.6677,37.5681,37.6677,7634.0
2020-06-29 10:00:00,41.58,41.65,41.38,41.5,27400.0,37.6496,37.713,37.4685,37.5772,27400.0
2020-06-29 10:05:00,41.52,41.62,41.48,41.62,8678.0,37.5953,37.6858,37.5591,37.6858,8678.0
2020-06-29 10:10:00,41.62,41.84,41.5,41.83,31056.0,37.6858,37.885,37.5772,37.876,31056.0
2020-06-29 10:15:00,41.76,41.77,41.68,41.72,3740.0,37.8126,37.8216,37.7401,37.7764,3740.0
2020-06-29 10:20:00,41.66,41.68,41.61,41.65,2514.0,37.722,37.7401,37.6768,37.713,2514.0
2020-06-29 10:25:00,41.66,41.71,41.55,41.58,7646.0,37.722,37.7673,37.6224,37.6496,7646.0
2020-06-29 10:30:00,41.58,41.68,41.55,41.66,8076.0,37.6496,37.7401,37.6224,37.722,8076.0
2020-06-29 10:35:00,41.68,41.7,41.57,41.68,11850.0,37.7401,37.7583,37.6405,37.7401,11850.0
2020-06-29 10:40:00,41.73,41.76,41.63,41.64,6732.0,37.7854,37.8126,37.6949,37.7039,6732.0
2020-06-29 10:45:00,41.6,41.67,41.59,41.66,4226.0,37.6677,37.7311,37.6587,37.722,4226.0
2020-06-29 10:50:00,41.67,41.7,41.55,41.58,7626.0,37.7311,37.7583,37.6224,37.6496,7626.0
2020-06-29 10:55:00,41.56,41.59,41.52,41.55,4070.0,37.6315,37.6587,37.5953,37.6224,4070.0
2020-06-29 11:00:00,41.55,41.62,41.53,41.54,13314.0,37.6224,37.6858,37.6043,37.6134,13314.0
2020-06-29 11:05:00,41.53,41.53,41.31,41.31,13358.0,37.6043,37.6043,37.4051,37.4051,13358.0
2020-06-29 11:10:00,41.32,41.38,41.31,41.37,5578.0,37.4142,37.4685,37.4051,37.4594,5578.0
2020-06-29 11:15:00,41.37,41.42,41.3,41.37,7050.0,37.4594,37.5047,37.3961,37.4594,7050.0
2020-06-29 11:20:00,41.35,41.45,41.3,41.45,9600.0,37.4413,37.5319,37.3961,37.5319,9600.0
2020-06-29 11:25:00,41.41,41.52,41.41,41.43,4700.0,37.4957,37.5953,37.4957,37.5138,4700.0
2020-06-29 11:30:00,41.47,41.51,41.38,41.48,6664.0,37.55,37.5862,37.4685,37.5591,6664.0
2020-06-29 11:35:00,41.47,41.56,41.47,41.52,3400.0,37.55,37.6315,37.55,37.5953,3400.0
2020-06-29 11:40:00,41.55,41.6,41.51,41.55,5792.0,37.6224,37.6677,37.5862,37.6224,5792.0
2020-06-29 11:45:00,41.56,41.6,41.49,41.55,5600.0,37.6315,37.6677,37.5681,37.6224,5600.0
2020-06-29 11:50:00,41.55,41.6,41.52,41.57,6402.0,37.6224,37.6677,37.5953,37.6405,6402.0
2020-06-29 11:55:00,41.54,41.57,41.41,41.46,6600.0,37.6134,37.6405,37.4957,37.5409,6600.0
2020-06-29 12:00:00,41.41,41.59,41.41,41.58,9030.0,37.4957,37.6587,37.4957,37.6496,9030.0
2020-06-29 12:05:00,41.52,41.56,41.41,41.49,4600.0,37.5953,37.6315,37.4957,37.5681,4600.0
2020-06-29 12:10:00,41.49,41.49,41.44,41.49,5646.0,37.5681,37.5681,37.5228,37.5681,5646.0
2020-06-29 12:15:00,41.48,41.61,41.48,41.5,15906.0,37.5591,37.6768,37.5591,37.5772,15906.0
2020-06-29 12:20:00,41.5,41.5,41.42,41.47,14678.0,37.5772,37.5772,37.5047,37.55,14678.0
2020-06-29 12:25:00,41.45,41.48,41.44,41.45,2654.0,37.5319,37.5591,37.5228,37.5319,2654.0
2020-06-29 12:30:00,41.46,41.49,41.45,41.48,11052.0,37.5409,37.5681,37.5319,37.5591,11052.0
2020-06-29 12:35:00,41.48,41.48,41.38,41.45,14896.0,37.5591,37.5591,37.4685,37.5319,14896.0
2020-06-29 12:40:00,41.46,41.49,41.4,41.48,51510.0,37.5409,37.5681,37.4866,37.5591,51510.0
2020-06-29 12:45:00,41.48,41.49,41.4,41.42,55322.0,37.5591,37.5681,37.4866,37.5047,55322.0
2020-06-29 12:50:00,41.43,41.49,41.38,41.38,26402.0,37.5138,37.5681,37.4685,37.4685,26402.0
2020-06-29 12:55:00,41.38,41.38,41.32,41.32,14502.0,37.4685,37.4685,37.4142,37.4142,14502.0
2020-06-29 13:00:00,41.31,41.31,41.17,41.2,21040.0,37.4051,37.4051,37.2784,37.3055,21040.0
2020-06-29 13:05:00,41.21,41.21,41.12,41.14,16950.0,37.3146,37.3146,37.2331,37.2512,16950.0
2020-06-29 13:10:00,41.17,41.34,41.17,41.34,6210.0,37.2784,37.4323,37.2784,37.4323,6210.0
2020-06-29 13:15:00,41.34,41.35,41.24,41.26,9680.0,37.4323,37.4413,37.3417,37.3598,9680.0
2020-06-29 13:20:00,41.26,41.38,41.26,41.35,5258.0,37.3598,37.4685,37.3598,37.4413,5258.0
2020-06-29 13:25:00,41.34,41.35,41.3,41.32,10290.0,37.4323,37.4413,37.3961,37.4142,10290.0
2020-06-29 13:30:00,41.32,41.34,41.28,41.28,6388.0,37.4142,37.4323,37.378,37.378,6388.0
2020-06-29 13:35:00,41.31,41.38,41.29,41.37,8678.0,37.4051,37.4685,37.387,37.4594,8678.0
2020-06-29 13:40:00,41.35,41.35,41.27,41.27,6846.0,37.4413,37.4413,37.3689,37.3689,6846.0
2020-06-29 13:45:00,41.24,41.29,41.23,41.29,3898.0,37.3417,37.387,37.3327,37.387,3898.0
2020-06-29 13:50:00,41.28,41.3,41.27,41.3,4400.0,37.378,37.3961,37.3689,37.3961,4400.0
2020-06-29 13:55:00,41.32,41.32,41.22,41.23,10208.0,37.4142,37.4142,37.3236,37.3327,10208.0
2020-06-29 14:00:00,41.23,41.24,41.16,41.16,6846.0,37.3327,37.3417,37.2693,37.2693,6846.0
2020-06-29 14:05:00,41.16,41.16,41.1,41.12,7294.0,37.2693,37.2693,37.215,37.2331,7294.0
2020-06-29 14:10:00,41.13,41.24,41.13,41.2,5832.0,37.2421,37.3417,37.2421,37.3055,5832.0
2020-06-29 14:15:00,41.2,41.22,41.12,41.12,12972.0,37.3055,37.3236,37.2331,37.2331,12972.0
2020-06-29 14:20:00,41.1,41.1,41.03,41.09,13974.0,37.215,37.215,37.1516,37.2059,13974.0
2020-06-29 14:25:00,41.09,41.19,41.09,41.12,11554.0,37.2059,37.2965,37.2059,37.2331,11554.0
2020-06-29 14:30:00,41.14,41.18,41.13,41.13,6000.0,37.2512,37.2874,37.2421,37.2421,6000.0
2020-06-29 14:35:00,41.14,41.2,41.11,41.2,23462.0,37.2512,37.3055,37.224,37.3055,23462.0
2020-06-29 14:40:00,41.18,41.18,41.13,41.13,8006.0,37.2874,37.2874,37.2421,37.2421,8006.0
2020-06-29 14:45:00,41.14,41.14,41.05,41.06,6900.0,37.2512,37.2512,37.1697,37.1788,6900.0
2020-06-29 14:50:00,41.02,41.02,40.92,40.97,17042.0,37.1425,37.1425,37.052,37.0973,17042.0
2020-06-29 14:55:00,40.95,40.98,40.92,40.92,14102.0,37.0791,37.1063,37.052,37.052,14102.0
2020-06-29 15:00:00,40.93,40.95,40.79,40.81,16324.0,37.061,37.0791,36.9343,36.9524,16324.0
2020-06-29 15:05:00,40.82,40.83,40.75,40.75,26346.0,36.9614,36.9705,36.8981,36.8981,26346.0
2020-06-29 15:10:00,40.74,40.74,40.7,40.73,20842.0,36.889,36.889,36.8528,36.8799,20842.0
2020-06-29 15:15:00,40.74,40.8,40.71,40.73,31910.0,36.889,36.9433,36.8618,36.8799,31910.0
2020-06-29 15:20:00,40.74,40.85,40.74,40.82,25036.0,36.889,36.9886,36.889,36.9614,25036.0
2020-06-29 15:25:00,40.83,40.9,40.82,40.82,13600.0,36.9705,37.0339,36.9614,36.9614,13600.0
2020-06-29 15:30:00,40.85,40.97,40.85,40.95,23348.0,36.9886,37.0973,36.9886,37.0791,23348.0
2020-06-29 15:35:00,40.95,40.97,40.92,40.93,16526.0,37.0791,37.0973,37.052,37.061,16526.0
2020-06-29 15:40:00,40.93,40.95,40.83,40.83,30006.0,37.061,37.0791,36.9705,36.9705,30006.0
2020-06-29 15:45:00,40.84,40.92,40.77,40.77,86928.0,36.9795,37.052,36.9162,36.9162,86928.0
2020-06-29 15:50:00,40.78,40.99,40.78,40.99,77442.0,36.9252,37.1154,36.9252,37.1154,77442.0
2020-06-29 15:55:00,40.98,41.02,40.92,41.01,179950.0,37.1063,37.1425,37.052,37.1335,179950.0
2020-06-30 09:30:00,40.76,40.95,40.57,40.6,53982.0,36.9071,37.0791,36.7351,36.7622,53982.0
2020-06-30 09:35:00,40.61,41.04,40.59,41.04,20764.0,36.7713,37.1606,36.7532,37.1606,20764.0
2020-06-30 09:40:00,41.02,41.13,40.81,40.89,15448.0,37.1425,37.2421,36.9524,37.0248,15448.0
2020-06-30 09:45:00,40.87,40.9,40.58,40.66,15770.0,37.0067,37.0339,36.7441,36.8166,15770.0
2020-06-30 09:50:00,40.69,40.7,40.52,40.6,26360.0,36.8437,36.8528,36.6898,36.7622,26360.0
2020-06-30 09:55:00,40.62,40.88,40.57,40.88,18356.0,36.7803,37.0158,36.7351,37.0158,18356.0
2020-06-30 10:00:00,40.82,40.88,40.52,40.52,15088.0,36.9614,37.0158,36.6898,36.6898,15088.0
2020-06-30 10:05:00,40.52,40.79,40.48,40.69,31350.0,36.6898,36.9343,36.6536,36.8437,31350.0
2020-06-30 10:10:00,40.7,40.81,40.64,40.74,23894.0,36.8528,36.9524,36.7985,36.889,23894.0
2020-06-30 10:15:00,40.74,40.74,40.56,40.58,13622.0,36.889,36.889,36.726,36.7441,13622.0
2020-06-30 10:20:00,40.59,40.68,40.52,40.68,7162.0,36.7532,36.8347,36.6898,36.8347,7162.0
2020-06-30 10:25:00,40.71,40.74,40.51,40.56,15800.0,36.8618,36.889,36.6807,36.726,15800.0
2020-06-30 10:30:00,40.56,40.58,40.26,40.29,54018.0,36.726,36.7441,36.4544,36.4815,54018.0
2020-06-30 10:35:00,40.31,40.4,40.3,40.37,21110.0,36.4996,36.5811,36.4906,36.554,21110.0
2020-06-30 10:40:00,40.42,40.63,40.41,40.59,11516.0,36.5992,36.7894,36.5902,36.7532,11516.0
2020-06-30 10:45:00,40.59,40.74,40.59,40.74,5980.0,36.7532,36.889,36.7532,36.889,5980.0
2020-06-30 10:50:00,40.71,40.83,40.71,40.74,13628.0,36.8618,36.9705,36.8618,36.889,13628.0
2020-06-30 10:55:00,40.75,40.84,40.72,40.84,7752.0,36.8981,36.9795,36.8709,36.9795,7752.0
2020-06-30 11:00:00,40.83,40.88,40.79,40.85,14544.0,36.9705,37.0158,36.9343,36.9886,14544.0
2020-06-30 11:05:00,40.87,40.93,40.76,40.76,12026.0,37.0067,37.061,36.9071,36.9071,12026.0
2020-06-30 11:10:00,40.77,40.84,40.66,40.74,15830.0,36.9162,36.9795,36.8166,36.889,15830.0
2020-06-30 11:15:00,40.75,40.96,40.73,40.96,5100.0,36.8981,37.0882,36.8799,37.0882,5100.0
2020-06-30 11:20:00,40.93,41.0,40.9,40.96,8658.0,37.061,37.1244,37.0339,37.0882,8658.0
2020-06-30 11:25:00,40.96,40.99,40.88,40.89,6370.0,37.0882,37.1154,37.0158,37.0248,6370.0
2020-06-30 11:30:00,40.88,40.88,40.75,40.76,7180.0,37.0158,37.0158,36.8981,36.9071,7180.0
2020-06-30 11:35:00,40.76,40.88,40.76,40.88,6474.0,36.9071,37.0158,36.9071,37.0158,6474.0
2020-06-30 11:40:00,40.9,40.9,40.81,40.81,6304.0,37.0339,37.0339,36.9524,36.9524,6304.0
2020-06-30 11:45:00,40.8,40.82,40.73,40.77,8058.0,36.9433,36.9614,36.8799,36.9162,8058.0
2020-06-30 11:50:00,40.77,40.85,40.75,40.78,6254.0,36.9162,36.9886,36.8981,36.9252,6254.0
2020-06-30 11:55:00,40.78,40.8,40.76,40.77,8770.0,36.9252,36.9433,36.9071,36.9162,8770.0
2020-06-30 12:00:00,40.77,40.83,40.74,40.83,12252.0,36.9162,36.9705,36.889,36.9705,12252.0
2020-06-30 12:05:00,40.83,40.99,40.83,40.98,28820.0,36.9705,37.1154,36.9705,37.1063,28820.0
2020-06-30 12:10:00,40.98,41.06,40.91,40.92,14572.0,37.1063,37.1788,37.0429,37.052,14572.0
2020-06-30 12:15:00,40.92,40.98,40.87,40.98,15432.0,37.052,37.1063,37.0067,37.1063,15432.0
2020-06-30 12:20:00,40.97,41.04,40.93,40.99,8152.0,37.0973,37.1606,37.061,37.1154,8152.0
2020-06-30 12:25:00,40.98,41.02,40.94,40.97,7290.0,37.1063,37.1425,37.0701,37.0973,7290.0
2020-06-30 12:30:00,40.94,40.95,40.84,40.84,11284.0,37.0701,37.0791,36.9795,36.9795,11284.0
2020-06-30 12:35:00,40.85,40.93,40.83,40.9,2800.0,36.9886,37.061,36.9705,37.0339,2800.0
2020-06-30 12:40:00,40.91,40.91,40.74,40.77,12180.0,37.0429,37.0429,36.889,36.9162,12180.0
2020-06-30 12:45:00,40.81,40.84,40.76,40.79,6800.0,36.9524,36.9795,36.9071,36.9343,6800.0
2020-06-30 12:50:00,40.75,40.83,40.74,40.77,6330.0,36.8981,36.9705,36.889,36.9162,6330.0
2020-06-30 12:55:00,40.78,40.85,40.76,40.85,6232.0,36.9252,36.9886,36.9071,36.9886,6232.0
2020-06-30 13:00:00,40.85,40.93,40.84,40.85,13062.0,36.9886,37.061,36.9795,36.9886,13062.0
2020-06-30 13:05:00,40.84,40.86,40.76,40.77,7200.0,36.9795,36.9977,36.9071,36.9162,7200.0
2020-06-30 13:10:00,40.77,40.85,40.75,40.79,30242.0,36.9162,36.9886,36.8981,36.9343,30242.0
2020-06-30 13:15:00,40.78,40.82,40.72,40.82,8172.0,36.9252,36.9614,36.8709,36.9614,8172.0
2020-06-30 13:20:00,40.82,40.93,40.82,40.85,7320.0,36.9614,37.061,36.9614,36.9886,7320.0
2020-06-30 13:25:00,40.84,40.88,40.84,40.88,4978.0,36.9795,37.0158,36.9795,37.0158,4978.0
2020-06-30 13:30:00,40.88,40.92,40.87,40.88,6184.0,37.0158,37.052,37.0067,37.0158,6184.0
2020-06-30 13:35:00,40.87,40.88,40.8,40.85,60202.0,37.0067,37.0158,36.9433,36.9886,60202.0
2020-06-30 13:40:00,40.82,40.83,40.8,40.82,3600.0,36.9614,36.9705,36.9433,36.9614,3600.0
2020-06-30 13:45:00,40.81,40.87,40.81,40.86,9800.0,36.9524,37.0067,36.9524,36.9977,9800.0
2020-06-30 13:50:00,40.86,40.87,40.82,40.87,12742.0,36.9977,37.0067,36.9614,37.0067,12742.0
2020-06-30 13:55:00,40.85,40.87,40.83,40.85,10874.0,36.9886,37.0067,36.9705,36.9886,10874.0
2020-06-30 14:00:00,40.85,40.85,40.73,40.81,15620.0,36.9886,36.9886,36.8799,36.9524,15620.0
2020-06-30 14:05:00,40.81,40.85,40.77,40.82,8132.0,36.9524,36.9886,36.9162,36.9614,8132.0
2020-06-30 14:10:00,40.82,40.83,40.77,40.8,5438.0,36.9614,36.9705,36.9162,36.9433,5438.0
2020-06-30 14:15:00,40.79,40.84,40.79,40.82,7632.0,36.9343,36.9795,36.9343,36.9614,7632.0
2020-06-30 14:20:00,40.83,40.83,40.81,40.82,62080.0,36.9705,36.9705,36.9524,36.9614,62080.0
2020-06-30 14:25:00,40.82,40.84,40.81,40.83,23830.0,36.9614,36.9795,36.9524,36.9705,23830.0
2020-06-30 14:30:00,40.83,40.93,40.82,40.91,185760.0,36.9705,37.061,36.9614,37.0429,185760.0
2020-06-30 14:35:00,40.92,40.92,40.85,40.91,21384.0,37.052,37.052,36.9886,37.0429,21384.0
2020-06-30 14:40:00,40.92,40.92,40.87,40.89,50542.0,37.052,37.052,37.0067,37.0248,50542.0
2020-06-30 14:45:00,40.87,40.88,40.85,40.88,10346.0,37.0067,37.0158,36.9886,37.0158,10346.0
2020-06-30 14:50:00,40.87,40.88,40.85,40.85,12160.0,37.0067,37.0158,36.9886,36.9886,12160.0
2020-06-30 14:55:00,40.86,40.88,40.83,40.86,23366.0,36.9977,37.0158,36.9705,36.9977,23366.0
2020-06-30 15:00:00,40.87,40.88,40.79,40.81,13408.0,37.0067,37.0158,36.9343,36.9524,13408.0
2020-06-30 15:05:00,40.8,40.83,40.77,40.81,9600.0,36.9433,36.9705,36.9162,36.9524,9600.0
2020-06-30 15:10:00,40.8,40.82,40.79,40.8,13080.0,36.9433,36.9614,36.9343,36.9433,13080.0
2020-06-30 15:15:00,40.79,40.83,40.77,40.81,15344.0,36.9343,36.9705,36.9162,36.9524,15344.0
2020-06-30 15:20:00,40.81,40.83,40.79,40.81,18004.0,36.9524,36.9705,36.9343,36.9524,18004.0
2020-06-30 15:25:00,40.82,40.83,40.79,40.81,14862.0,36.9614,36.9705,36.9343,36.9524,14862.0
2020-06-30 15:30:00,40.8,40.84,40.76,40.8,38436.0,36.9433,36.9795,36.9071,36.9433,38436.0
2020-06-30 15:35:00,40.78,40.8,40.68,40.76,59576.0,36.9252,36.9433,36.8347,36.9071,59576.0
2020-06-30 15:40:00,40.77,40.78,40.66,40.67,51314.0,36.9162,36.9252,36.8166,36.8256,51314.0
2020-06-30 15:45:00,40.68,40.77,40.67,40.77,30214.0,36.8347,36.9162,36.8256,36.9162,30214.0
2020-06-30 15:50:00,40.77,41.01,40.77,41.01,85860.0,36.9162,37.1335,36.9162,37.1335,85860.0
2020-06-30 15:55:00,40.99,41.04,40.94,41.01,213540.0,37.1154,37.1606,37.0701,37.1335,213540.0
2020-07-01 09:30:00,41.19,41.57,41.17,41.24,99354.0,37.2965,37.6405,37.2784,37.3417,99354.0
2020-07-01 09:35:00,41.24,41.34,41.02,41.27,155046.0,37.3417,37.4323,37.1425,37.3689,155046.0
2020-07-01 09:40:00,41.38,41.94,41.29,41.89,178090.0,37.4685,37.9756,37.387,37.9303,178090.0
2020-07-01 09:45:00,41.88,42.05,41.77,41.93,58922.0,37.9212,38.0752,37.8216,37.9665,58922.0
2020-07-01 09:50:00,41.96,42.09,41.77,41.79,42278.0,37.9937,38.1114,37.8216,37.8397,42278.0
2020-07-01 09:55:00,41.76,41.99,41.7,41.99,24600.0,37.8126,38.0208,37.7583,38.0208,24600.0
2020-07-01 10:00:00,42.0,42.24,41.9,41.98,45616.0,38.0299,38.2472,37.9393,38.0118,45616.0
2020-07-01 10:05:00,41.98,41.99,41.86,41.86,22008.0,38.0118,38.0208,37.9031,37.9031,22008.0
2020-07-01 10:10:00,41.88,42.01,41.83,41.99,12534.0,37.9212,38.039,37.876,38.0208,12534.0
2020-07-01 10:15:00,42.01,42.01,41.71,41.73,22950.0,38.039,38.039,37.7673,37.7854,22950.0
2020-07-01 10:20:00,41.73,41.86,41.73,41.8,22238.0,37.7854,37.9031,37.7854,37.8488,22238.0
2020-07-01 10:25:00,41.83,41.97,41.83,41.95,14400.0,37.876,38.0027,37.876,37.9846,14400.0
2020-07-01 10:30:00,41.96,41.98,41.83,41.83,42200.0,37.9937,38.0118,37.876,37.876,42200.0
2020-07-01 10:35:00,41.83,42.01,41.8,41.99,26132.0,37.876,38.039,37.8488,38.0208,26132.0
2020-07-01 10:40:00,41.99,42.04,41.9,41.92,26686.0,38.0208,38.0661,37.9393,37.9575,26686.0
2020-07-01 10:45:00,41.92,41.94,41.76,41.76,13590.0,37.9575,37.9756,37.8126,37.8126,13590.0
2020-07-01 10:50:00,41.79,41.79,41.69,41.71,8466.0,37.8397,37.8397,37.7492,37.7673,8466.0
2020-07-01 10:55:00,41.72,41.81,41.67,41.81,17094.0,37.7764,37.8579,37.7311,37.8579,17094.0
2020-07-01 11:00:00,41.82,41.84,41.65,41.68,21812.0,37.8669,37.885,37.713,37.7401,21812.0
2020-07-01 11:05:00,41.67,41.79,41.65,41.79,12086.0,37.7311,37.8397,37.713,37.8397,12086.0
2020-07-01 11:10:00,41.78,41.87,41.67,41.87,18732.0,37.8307,37.9122,37.7311,37.9122,18732.0
2020-07-01 11:15:00,41.88,41.92,41.67,41.67,14800.0,37.9212,37.9575,37.7311,37.7311,14800.0
2020-07-01 11:20:00,41.65,41.68,41.58,41.61,12494.0,37.713,37.7401,37.6496,37.6768,12494.0
2020-07-01 11:25:00,41.63,41.63,41.48,41.48,19302.0,37.6949,37.6949,37.5591,37.5591,19302.0
2020-07-01 11:30:00,41.44,41.63,41.4,41.62,30414.0,37.5228,37.6949,37.4866,37.6858,30414.0
2020-07-01 11:35:00,41.63,41.74,41.62,41.72,13242.0,37.6949,37.7945,37.6858,37.7764,13242.0
2020-07-01 11:40:00,41.71,41.87,41.7,41.85,7482.0,37.7673,37.9122,37.7583,37.8941,7482.0
2020-07-01 11:45:00,41.82,41.86,41.69,41.75,16318.0,37.8669,37.9031,37.7492,37.8035,16318.0
2020-07-01 11:50:00,41.76,41.85,41.76,41.83,12190.0,37.8126,37.8941,37.8126,37.876,12190.0
2020-07-01 11:55:00,41.82,41.85,41.63,41.72,22292.0,37.8669,37.8941,37.6949,37.7764,22292.0
2020-07-01 12:00:00,41.74,41.83,41.71,41.77,18870.0,37.7945,37.876,37.7673,37.8216,18870.0
2020-07-01 12:05:00,41.8,41.91,41.8,41.89,8504.0,37.8488,37.9484,37.8488,37.9303,8504.0
2020-07-01 12:10:00,41.89,42.02,41.88,41.99,7944.0,37.9303,38.048,37.9212,38.0208,7944.0
2020-07-01 12:15:00,41.98,42.07,41.95,42.07,16938.0,38.0118,38.0933,37.9846,38.0933,16938.0
2020-07-01 12:20:00,42.07,42.17,42.07,42.1,18534.0,38.0933,38.1838,38.0933,38.1204,18534.0
2020-07-01 12:25:00,42.1,42.1,41.96,41.99,16716.0,38.1204,38.1204,37.9937,38.0208,16716.0
2020-07-01 12:30:00,41.99,42.16,41.99,42.11,24168.0,38.0208,38.1748,38.0208,38.1295,24168.0
2020-07-01 12:35:00,42.12,42.24,42.12,42.24,12120.0,38.1386,38.2472,38.1386,38.2472,12120.0
2020-07-01 12:40:00,42.24,42.37,42.24,42.27,25496.0,38.2472,38.3649,38.2472,38.2744,25496.0
2020-07-01 12:45:00,42.27,42.31,42.13,42.27,41438.0,38.2744,38.3106,38.1476,38.2744,41438.0
2020-07-01 12:50:00,42.24,42.31,42.09,42.12,21608.0,38.2472,38.3106,38.1114,38.1386,21608.0
2020-07-01 12:55:00,42.15,42.24,42.1,42.24,13700.0,38.1657,38.2472,38.1204,38.2472,13700.0
2020-07-01 13:00:00,42.24,42.27,42.16,42.17,10668.0,38.2472,38.2744,38.1748,38.1838,10668.0
2020-07-01 13:05:00,42.16,42.16,42.04,42.06,7000.0,38.1748,38.1748,38.0661,38.0842,7000.0
2020-07-01 13:10:00,42.05,42.18,42.04,42.15,16820.0,38.0752,38.1929,38.0661,38.1657,16820.0
2020-07-01 13:15:00,42.15,42.19,42.11,42.16,14132.0,38.1657,38.2019,38.1295,38.1748,14132.0
2020-07-01 13:20:00,42.18,42.18,42.09,42.18,9614.0,38.1929,38.1929,38.1114,38.1929,9614.0
2020-07-01 13:25:00,42.21,42.23,42.12,42.17,7802.0,38.22,38.2382,38.1386,38.1838,7802.0
2020-07-01 13:30:00,42.15,42.16,42.08,42.11,7454.0,38.1657,38.1748,38.1023,38.1295,7454.0
2020-07-01 13:35:00,42.1,42.14,42.09,42.14,6600.0,38.1204,38.1567,38.1114,38.1567,6600.0
2020-07-01 13:40:00,42.14,42.15,41.94,41.94,25784.0,38.1567,38.1657,37.9756,37.9756,25784.0
2020-07-01 13:45:00,41.96,41.98,41.91,41.93,8010.0,37.9937,38.0118,37.9484,37.9665,8010.0
2020-07-01 13:50:00,41.93,42.05,41.93,41.98,8798.0,37.9665,38.0752,37.9665,38.0118,8798.0
2020-07-01 13:55:00,41.97,42.04,41.96,42.01,8590.0,38.0027,38.0661,37.9937,38.039,8590.0
2020-07-01 14:00:00,42.01,42.18,41.98,42.15,8400.0,38.039,38.1929,38.0118,38.1657,8400.0
2020-07-01 14:05:00,42.13,42.31,42.1,42.27,10228.0,38.1476,38.3106,38.1204,38.2744,10228.0
2020-07-01 14:10:00,42.24,42.27,42.22,42.26,6172.0,38.2472,38.2744,38.2291,38.2653,6172.0
2020-07-01 14:15:00,42.27,42.3,42.2,42.27,9200.0,38.2744,38.3015,38.211,38.2744,9200.0
2020-07-01 14:20:00,42.28,42.28,42.14,42.25,19652.0,38.2834,38.2834,38.1567,38.2563,19652.0
2020-07-01 14:25:00,42.27,42.33,42.25,42.3,7414.0,38.2744,38.3287,38.2563,38.3015,7414.0
2020-07-01 14:30:00,42.33,42.35,42.28,42.29,9470.0,38.3287,38.3468,38.2834,38.2925,9470.0
2020-07-01 14:35:00,42.27,42.27,42.15,42.16,9242.0,38.2744,38.2744,38.1657,38.1748,9242.0
2020-07-01 14:40:00,42.19,42.24,42.19,42.19,10780.0,38.2019,38.2472,38.2019,38.2019,10780.0
2020-07-01 14:45:00,42.19,42.23,42.17,42.23,11190.0,38.2019,38.2382,38.1838,38.2382,11190.0
2020-07-01 14:50:00,42.24,42.36,42.24,42.35,7962.0,38.2472,38.3559,38.2472,38.3468,7962.0
2020-07-01 14:55:00,42.34,42.35,42.3,42.31,10600.0,38.3378,38.3468,38.3015,38.3106,10600.0
2020-07-01 15:00:00,42.32,42.46,42.32,42.46,19386.0,38.3196,38.4464,38.3196,38.4464,19386.0
2020-07-01 15:05:00,42.45,42.47,42.36,42.38,23254.0,38.4374,38.4555,38.3559,38.374,23254.0
2020-07-01 15:10:00,42.39,42.4,42.35,42.37,13910.0,38.383,38.3921,38.3468,38.3649,13910.0
2020-07-01 15:15:00,42.37,42.38,42.33,42.38,17230.0,38.3649,38.374,38.3287,38.374,17230.0
2020-07-01 15:20:00,42.39,42.44,42.33,42.4,53610.0,38.383,38.4283,38.3287,38.3921,53610.0
2020-07-01 15:25:00,42.39,42.47,42.35,42.46,48852.0,38.383,38.4555,38.3468,38.4464,48852.0
2020-07-01 15:30:00,42.45,42.46,42.38,42.38,28302.0,38.4374,38.4464,38.374,38.374,28302.0
2020-07-01 15:35:00,42.37,42.38,42.3,42.33,31498.0,38.3649,38.374,38.3015,38.3287,31498.0
2020-07-01 15:40:00,42.34,42.47,42.33,42.42,58680.0,38.3378,38.4555,38.3287,38.4102,58680.0
2020-07-01 15:45:00,42.43,42.48,42.38,42.48,60794.0,38.4193,38.4645,38.374,38.4645,60794.0
2020-07-01 15:50:00,42.47,42.55,42.45,42.49,110510.0,38.4555,38.5279,38.4374,38.4736,110510.0
2020-07-01 15:55:00,42.49,42.5,42.38,42.43,196252.0,38.4736,38.4826,38.374,38.4193,196252.0
2020-07-02 09:30:00,43.01,43.24,42.85,42.95,81542.0,38.9444,39.1527,38.7995,38.8901,81542.0
2020-07-02 09:35:00,42.88,42.88,42.37,42.42,16100.0,38.8267,38.8267,38.3649,38.4102,16100.0
2020-07-02 09:40:00,42.43,42.62,42.34,42.34,20398.0,38.4193,38.5913,38.3378,38.3378,20398.0
2020-07-02 09:45:00,42.35,42.4,42.16,42.27,14878.0,38.3468,38.3921,38.1748,38.2744,14878.0
2020-07-02 09:50:00,42.25,42.26,42.15,42.21,9016.0,38.2563,38.2653,38.1657,38.22,9016.0
2020-07-02 09:55:00,42.22,42.3,42.21,42.24,14222.0,38.2291,38.3015,38.22,38.2472,14222.0
2020-07-02 10:00:00,42.25,42.25,42.08,42.08,11074.0,38.2563,38.2563,38.1023,38.1023,11074.0
2020-07-02 10:05:00,42.05,42.19,42.05,42.16,16512.0,38.0752,38.2019,38.0752,38.1748,16512.0
2020-07-02 10:10:00,42.16,42.17,41.99,41.99,13338.0,38.1748,38.1838,38.0208,38.0208,13338.0
2020-07-02 10:15:00,42.04,42.1,41.98,42.09,20206.0,38.0661,38.1204,38.0118,38.1114,20206.0
2020-07-02 10:20:00,42.09,42.11,41.95,41.97,6774.0,38.1114,38.1295,37.9846,38.0027,6774.0
2020-07-02 10:25:00,41.93,41.93,41.74,41.74,17782.0,37.9665,37.9665,37.7945,37.7945,17782.0
2020-07-02 10:30:00,41.74,41.83,41.68,41.79,26012.0,37.7945,37.876,37.7401,37.8397,26012.0
2020-07-02 10:35:00,41.79,41.85,41.75,41.79,10914.0,37.8397,37.8941,37.8035,37.8397,10914.0
2020-07-02 10:40:00,41.77,41.97,41.77,41.94,17402.0,37.8216,38.0027,37.8216,37.9756,17402.0
2020-07-02 10:45:00,41.96,42.0,41.74,41.77,19632.0,37.9937,38.0299,37.7945,37.8216,19632.0
2020-07-02 10:50:00,41.74,41.82,41.51,41.52,8962.0,37.7945,37.8669,37.5862,37.5953,8962.0
2020-07-02 10:55:00,41.52,41.62,41.48,41.49,17786.0,37.5953,37.6858,37.5591,37.5681,17786.0
2020-07-02 11:00:00,41.5,41.51,41.23,41.27,18268.0,37.5772,37.5862,37.3327,37.3689,18268.0
2020-07-02 11:05:00,41.27,41.32,41.15,41.21,44748.0,37.3689,37.4142,37.2602,37.3146,44748.0
2020-07-02 11:10:00,41.22,41.37,41.22,41.33,9018.0,37.3236,37.4594,37.3236,37.4232,9018.0
2020-07-02 11:15:00,41.35,41.38,41.26,41.35,21144.0,37.4413,37.4685,37.3598,37.4413,21144.0
2020-07-02 11:20:00,41.39,41.46,41.37,41.46,7760.0,37.4776,37.5409,37.4594,37.5409,7760.0
2020-07-02 11:25:00,41.46,41.49,41.42,41.47,5200.0,37.5409,37.5681,37.5047,37.55,5200.0
2020-07-02 11:30:00,41.45,41.63,41.45,41.63,11510.0,37.5319,37.6949,37.5319,37.6949,11510.0
2020-07-02 11:35:00,41.6,41.68,41.59,41.63,15424.0,37.6677,37.7401,37.6587,37.6949,15424.0
2020-07-02 11:40:00,41.63,41.76,41.63,41.74,16910.0,37.6949,37.8126,37.6949,37.7945,16910.0
2020-07-02 11:45:00,41.72,41.92,41.72,41.92,17360.0,37.7764,37.9575,37.7764,37.9575,17360.0
2020-07-02 11:50:00,41.92,41.92,41.86,41.91,13878.0,37.9575,37.9575,37.9031,37.9484,13878.0
2020-07-02 11:55:00,41.92,41.95,41.77,41.8,8600.0,37.9575,37.9846,37.8216,37.8488,8600.0
2020-07-02 12:00:00,41.83,41.83,41.7,41.74,10602.0,37.876,37.876,37.7583,37.7945,10602.0
2020-07-02 12:05:00,41.73,41.79,41.71,41.76,6016.0,37.7854,37.8397,37.7673,37.8126,6016.0
2020-07-02 12:10:00,41.79,41.83,41.74,41.75,10202.0,37.8397,37.876,37.7945,37.8035,10202.0
2020-07-02 12:15:00,41.74,41.74,41.64,41.68,6844.0,37.7945,37.7945,37.7039,37.7401,6844.0
2020-07-02 12:20:00,41.71,41.73,41.63,41.63,12864.0,37.7673,37.7854,37.6949,37.6949,12864.0
2020-07-02 12:25:00,41.64,41.69,41.63,41.69,6200.0,37.7039,37.7492,37.6949,37.7492,6200.0
2020-07-02 12:30:00,41.69,41.76,41.63,41.76,6864.0,37.7492,37.8126,37.6949,37.8126,6864.0
2020-07-02 12:35:00,41.77,41.77,41.66,41.71,7376.0,37.8216,37.8216,37.722,37.7673,7376.0
2020-07-02 12:40:00,41.67,41.68,41.58,41.58,4422.0,37.7311,37.7401,37.6496,37.6496,4422.0
2020-07-02 12:45:00,41.6,41.65,41.56,41.57,10670.0,37.6677,37.713,37.6315,37.6405,10670.0
2020-07-02 12:50:00,41.57,41.62,41.55,41.56,6600.0,37.6405,37.6858,37.6224,37.6315,6600.0
2020-07-02 12:55:00,41.55,41.57,41.5,41.54,6644.0,37.6224,37.6405,37.5772,37.6134,6644.0
2020-07-02 13:00:00,41.57,41.59,41.56,41.56,3426.0,37.6405,37.6587,37.6315,37.6315,3426.0
2020-07-02 13:05:00,41.57,41.67,41.57,41.66,9420.0,37.6405,37.7311,37.6405,37.722,9420.0
2020-07-02 13:10:00,41.62,41.66,41.62,41.65,3000.0,37.6858,37.722,37.6858,37.713,3000.0
2020-07-02 13:15:00,41.68,41.73,41.66,41.71,9008.0,37.7401,37.7854,37.722,37.7673,9008.0
2020-07-02 13:20:00,41.72,41.8,41.68,41.8,9778.0,37.7764,37.8488,37.7401,37.8488,9778.0
2020-07-02 13:25:00,41.79,41.83,41.77,41.8,10854.0,37.8397,37.876,37.8216,37.8488,10854.0
2020-07-02 13:30:00,41.79,41.83,41.77,41.83,11538.0,37.8397,37.876,37.8216,37.876,11538.0
2020-07-02 13:35:00,41.83,41.85,41.81,41.82,25200.0,37.876,37.8941,37.8579,37.8669,25200.0
2020-07-02 13:40:00,41.81,42.06,41.81,41.94,75838.0,37.8579,38.0842,37.8579,37.9756,75838.0
2020-07-02 13:45:00,41.95,41.99,41.94,41.96,18882.0,37.9846,38.0208,37.9756,37.9937,18882.0
2020-07-02 13:50:00,41.96,41.96,41.77,41.79,12024.0,37.9937,37.9937,37.8216,37.8397,12024.0
2020-07-02 13:55:00,41.77,41.79,41.6,41.61,16704.0,37.8216,37.8397,37.6677,37.6768,16704.0
2020-07-02 14:00:00,41.62,41.66,41.58,41.62,14544.0,37.6858,37.722,37.6496,37.6858,14544.0
2020-07-02 14:05:00,41.6,41.71,41.6,41.63,17656.0,37.6677,37.7673,37.6677,37.6949,17656.0
2020-07-02 14:10:00,41.63,41.7,41.61,41.66,6446.0,37.6949,37.7583,37.6768,37.722,6446.0
2020-07-02 14:15:00,41.68,41.7,41.64,41.7,14006.0,37.7401,37.7583,37.7039,37.7583,14006.0
2020-07-02 14:20:00,41.68,41.68,41.59,41.68,10938.0,37.7401,37.7401,37.6587,37.7401,10938.0
2020-07-02 14:25:00,41.69,41.74,41.65,41.7,7000.0,37.7492,37.7945,37.713,37.7583,7000.0
2020-07-02 14:30:00,41.69,41.81,41.69,41.73,18356.0,37.7492,37.8579,37.7492,37.7854,18356.0
2020-07-02 14:35:00,41.7,41.74,41.67,41.72,14702.0,37.7583,37.7945,37.7311,37.7764,14702.0
2020-07-02 14:40:00,41.69,41.73,41.67,41.7,15158.0,37.7492,37.7854,37.7311,37.7583,15158.0
2020-07-02 14:45:00,41.72,41.72,41.6,41.6,26148.0,37.7764,37.7764,37.6677,37.6677,26148.0
2020-07-02 14:50:00,41.61,41.66,41.61,41.62,28340.0,37.6768,37.722,37.6768,37.6858,28340.0
2020-07-02 14:55:00,41.62,41.77,41.62,41.77,14802.0,37.6858,37.8216,37.6858,37.8216,14802.0
2020-07-02 15:00:00,41.76,41.76,41.69,41.73,20874.0,37.8126,37.8126,37.7492,37.7854,20874.0
2020-07-02 15:05:00,41.74,41.77,41.72,41.72,30700.0,37.7945,37.8216,37.7764,37.7764,30700.0
2020-07-02 15:10:00,41.72,41.74,41.66,41.73,108712.0,37.7764,37.7945,37.722,37.7854,108712.0
2020-07-02 15:15:00,41.73,41.76,41.72,41.76,18540.0,37.7854,37.8126,37.7764,37.8126,18540.0
2020-07-02 15:20:00,41.76,41.95,41.76,41.92,25880.0,37.8126,37.9846,37.8126,37.9575,25880.0
2020-07-02 15:25:00,41.91,41.91,41.81,41.81,13062.0,37.9484,37.9484,37.8579,37.8579,13062.0
2020-07-02 15:30:00,41.8,41.86,41.77,41.85,28512.0,37.8488,37.9031,37.8216,37.8941,28512.0
2020-07-02 15:35:00,41.85,41.89,41.83,41.85,30416.0,37.8941,37.9303,37.876,37.8941,30416.0
2020-07-02 15:40:00,41.85,41.88,41.72,41.73,35134.0,37.8941,37.9212,37.7764,37.7854,35134.0
2020-07-02 15:45:00,41.71,41.72,41.6,41.63,45416.0,37.7673,37.7764,37.6677,37.6949,45416.0
2020-07-02 15:50:00,41.62,41.62,41.5,41.53,77446.0,37.6858,37.6858,37.5772,37.6043,77446.0
2020-07-02 15:55:00,41.52,41.63,41.49,41.6,118488.0,37.5953,37.6949,37.5681,37.6677,118488.0
2020-07-06 09:30:00,42.42,42.44,42.08,42.33,46850.0,38.4102,38.4283,38.1023,38.3287,46850.0
2020-07-06 09:35:00,42.23,42.26,42.12,42.12,6738.0,38.2382,38.2653,38.1386,38.1386,6738.0
2020-07-06 09:40:00,42.13,42.25,42.1,42.15,21840.0,38.1476,38.2563,38.1204,38.1657,21840.0
2020-07-06 09:45:00,42.22,42.26,42.16,42.18,5820.0,38.2291,38.2653,38.1748,38.1929,5820.0
2020-07-06 09:50:00,42.13,42.13,41.9,41.98,9300.0,38.1476,38.1476,37.9393,38.0118,9300.0
2020-07-06 09:55:00,41.97,42.09,41.88,41.91,15130.0,38.0027,38.1114,37.9212,37.9484,15130.0
2020-07-06 10:00:00,41.94,42.03,41.89,41.94,6750.0,37.9756,38.0571,37.9303,37.9756,6750.0
2020-07-06 10:05:00,41.97,42.06,41.86,42.05,31668.0,38.0027,38.0842,37.9031,38.0752,31668.0
2020-07-06 10:10:00,42.02,42.02,41.87,41.88,8200.0,38.048,38.048,37.9122,37.9212,8200.0
2020-07-06 10:15:00,41.91,42.09,41.91,42.06,29126.0,37.9484,38.1114,37.9484,38.0842,29126.0
2020-07-06 10:20:00,42.05,42.05,41.95,41.98,7710.0,38.0752,38.0752,37.9846,38.0118,7710.0
2020-07-06 10:25:00,41.89,41.96,41.83,41.95,12178.0,37.9303,37.9937,37.876,37.9846,12178.0
2020-07-06 10:30:00,41.89,41.98,41.87,41.96,7400.0,37.9303,38.0118,37.9122,37.9937,7400.0
2020-07-06 10:35:00,41.99,42.02,41.98,42.02,16506.0,38.0208,38.048,38.0118,38.048,16506.0
2020-07-06 10:40:00,42.02,42.04,41.79,41.87,51370.0,38.048,38.0661,37.8397,37.9122,51370.0
2020-07-06 10:45:00,41.87,42.08,41.85,42.08,26944.0,37.9122,38.1023,37.8941,38.1023,26944.0
2020-07-06 10:50:00,42.04,42.05,41.87,41.92,20906.0,38.0661,38.0752,37.9122,37.9575,20906.0
2020-07-06 10:55:00,41.92,41.92,41.87,41.88,11210.0,37.9575,37.9575,37.9122,37.9212,11210.0
2020-07-06 11:00:00,41.9,41.93,41.88,41.92,13134.0,37.9393,37.9665,37.9212,37.9575,13134.0
2020-07-06 11:05:00,41.93,42.18,41.93,42.18,10602.0,37.9665,38.1929,37.9665,38.1929,10602.0
2020-07-06 11:10:00,42.22,42.37,42.22,42.34,25750.0,38.2291,38.3649,38.2291,38.3378,25750.0
2020-07-06 11:15:00,42.33,42.35,42.29,42.29,8056.0,38.3287,38.3468,38.2925,38.2925,8056.0
2020-07-06 11:20:00,42.3,42.37,42.27,42.37,9706.0,38.3015,38.3649,38.2744,38.3649,9706.0
2020-07-06 11:25:00,42.38,42.38,42.25,42.26,5402.0,38.374,38.374,38.2563,38.2653,5402.0
2020-07-06 11:30:00,42.24,42.26,42.15,42.22,10044.0,38.2472,38.2653,38.1657,38.2291,10044.0
2020-07-06 11:35:00,42.22,42.3,42.22,42.24,14544.0,38.2291,38.3015,38.2291,38.2472,14544.0
2020-07-06 11:40:00,42.26,42.27,42.22,42.25,11504.0,38.2653,38.2744,38.2291,38.2563,11504.0
2020-07-06 11:45:00,42.29,42.36,42.26,42.35,6618.0,38.2925,38.3559,38.2653,38.3468,6618.0
2020-07-06 11:50:00,42.36,42.36,42.27,42.27,6788.0,38.3559,38.3559,38.2744,38.2744,6788.0
2020-07-06 11:55:00,42.26,42.27,42.19,42.22,5332.0,38.2653,38.2744,38.2019,38.2291,5332.0
2020-07-06 12:00:00,42.2,42.24,42.15,42.15,7400.0,38.211,38.2472,38.1657,38.1657,7400.0
2020-07-06 12:05:00,42.13,42.13,42.06,42.07,6838.0,38.1476,38.1476,38.0842,38.0933,6838.0
2020-07-06 12:10:00,42.05,42.07,42.01,42.03,5870.0,38.0752,38.0933,38.039,38.0571,5870.0
2020-07-06 12:15:00,42.03,42.06,42.01,42.02,9660.0,38.0571,38.0842,38.039,38.048,9660.0
2020-07-06 12:20:00,42.02,42.06,41.99,42.06,6600.0,38.048,38.0842,38.0208,38.0842,6600.0
2020-07-06 12:25:00,42.05,42.1,42.05,42.09,10398.0,38.0752,38.1204,38.0752,38.1114,10398.0
2020-07-06 12:30:00,42.09,42.09,42.0,42.0,7602.0,38.1114,38.1114,38.0299,38.0299,7602.0
2020-07-06 12:35:00,41.99,42.08,41.99,42.03,11230.0,38.0208,38.1023,38.0208,38.0571,11230.0
2020-07-06 12:40:00,42.03,42.07,42.02,42.03,11244.0,38.0571,38.0933,38.048,38.0571,11244.0
2020-07-06 12:45:00,42.05,42.09,42.05,42.09,7276.0,38.0752,38.1114,38.0752,38.1114,7276.0
2020-07-06 12:50:00,42.09,42.16,42.09,42.13,6162.0,38.1114,38.1748,38.1114,38.1476,6162.0
2020-07-06 12:55:00,42.13,42.24,42.1,42.24,7400.0,38.1476,38.2472,38.1204,38.2472,7400.0
2020-07-06 13:00:00,42.27,42.29,42.2,42.26,11440.0,38.2744,38.2925,38.211,38.2653,11440.0
2020-07-06 13:05:00,42.26,42.27,42.16,42.17,4836.0,38.2653,38.2744,38.1748,38.1838,4836.0
2020-07-06 13:10:00,42.17,42.22,42.15,42.17,6422.0,38.1838,38.2291,38.1657,38.1838,6422.0
2020-07-06 13:15:00,42.18,42.18,42.1,42.1,7300.0,38.1929,38.1929,38.1204,38.1204,7300.0
2020-07-06 13:20:00,42.11,42.11,42.05,42.05,7020.0,38.1295,38.1295,38.0752,38.0752,7020.0
2020-07-06 13:25:00,42.06,42.17,42.05,42.17,11676.0,38.0842,38.1838,38.0752,38.1838,11676.0
2020-07-06 13:30:00,42.17,42.17,42.13,42.14,5438.0,38.1838,38.1838,38.1476,38.1567,5438.0
2020-07-06 13:35:00,42.14,42.17,42.12,42.17,12442.0,38.1567,38.1838,38.1386,38.1838,12442.0
2020-07-06 13:40:00,42.15,42.17,42.13,42.13,9706.0,38.1657,38.1838,38.1476,38.1476,9706.0
2020-07-06 13:45:00,42.13,42.15,42.13,42.15,9828.0,38.1476,38.1657,38.1476,38.1657,9828.0
2020-07-06 13:50:00,42.16,42.21,42.12,42.21,20922.0,38.1748,38.22,38.1386,38.22,20922.0
2020-07-06 13:55:00,42.21,42.24,42.21,42.23,10680.0,38.22,38.2472,38.22,38.2382,10680.0
2020-07-06 14:00:00,42.23,42.24,42.07,42.08,11652.0,38.2382,38.2472,38.0933,38.1023,11652.0
2020-07-06 14:05:00,42.06,42.08,42.01,42.07,11464.0,38.0842,38.1023,38.039,38.0933,11464.0
2020-07-06 14:10:00,42.08,42.1,42.01,42.03,13504.0,38.1023,38.1204,38.039,38.0571,13504.0
2020-07-06 14:15:00,42.03,42.05,41.91,41.93,8468.0,38.0571,38.0752,37.9484,37.9665,8468.0
2020-07-06 14:20:00,41.9,41.91,41.84,41.87,10052.0,37.9393,37.9484,37.885,37.9122,10052.0
2020-07-06 14:25:00,41.88,41.95,41.88,41.91,9576.0,37.9212,37.9846,37.9212,37.9484,9576.0
2020-07-06 14:30:00,41.9,41.94,41.77,41.94,18416.0,37.9393,37.9756,37.8216,37.9756,18416.0
2020-07-06 14:35:00,41.94,41.96,41.92,41.93,7710.0,37.9756,37.9937,37.9575,37.9665,7710.0
2020-07-06 14:40:00,41.92,41.92,41.88,41.88,8176.0,37.9575,37.9575,37.9212,37.9212,8176.0
2020-07-06 14:45:00,41.88,41.91,41.84,41.89,8620.0,37.9212,37.9484,37.885,37.9303,8620.0
2020-07-06 14:50:00,41.9,41.95,41.88,41.93,9702.0,37.9393,37.9846,37.9212,37.9665,9702.0
2020-07-06 14:55:00,41.94,41.96,41.91,41.94,15178.0,37.9756,37.9937,37.9484,37.9756,15178.0
2020-07-06 15:00:00,41.91,41.96,41.86,41.88,12432.0,37.9484,37.9937,37.9031,37.9212,12432.0
2020-07-06 15:05:00,41.88,41.93,41.85,41.87,13282.0,37.9212,37.9665,37.8941,37.9122,13282.0
2020-07-06 15:10:00,41.87,41.96,41.87,41.93,17670.0,37.9122,37.9937,37.9122,37.9665,17670.0
2020-07-06 15:15:00,41.92,41.93,41.86,41.91,11000.0,37.9575,37.9665,37.9031,37.9484,11000.0
2020-07-06 15:20:00,41.91,41.94,41.88,41.88,7400.0,37.9484,37.9756,37.9212,37.9212,7400.0
2020-07-06 15:25:00,41.88,41.96,41.86,41.96,13858.0,37.9212,37.9937,37.9031,37.9937,13858.0
2020-07-06 15:30:00,41.96,41.96,41.86,41.87,18900.0,37.9937,37.9937,37.9031,37.9122,18900.0
2020-07-06 15:35:00,41.88,41.93,41.83,41.83,22602.0,37.9212,37.9665,37.876,37.876,22602.0
2020-07-06 15:40:00,41.83,41.87,41.81,41.84,23416.0,37.876,37.9122,37.8579,37.885,23416.0
2020-07-06 15:45:00,41.84,41.96,41.84,41.96,28308.0,37.885,37.9937,37.885,37.9937,28308.0
2020-07-06 15:50:00,41.98,42.0,41.91,42.0,56382.0,38.0118,38.0299,37.9484,38.0299,56382.0
2020-07-06 15:55:00,41.99,42.02,41.94,42.01,77498.0,38.0208,38.048,37.9756,38.039,77498.0
2020-07-07 09:30:00,41.79,41.99,41.6,41.99,36040.0,37.8397,38.0208,37.6677,38.0208,36040.0
2020-07-07 09:35:00,42.01,42.01,41.65,41.74,3356.0,38.039,38.039,37.713,37.7945,3356.0
2020-07-07 09:40:00,41.66,41.82,41.65,41.76,3600.0,37.722,37.8669,37.713,37.8126,3600.0
2020-07-07 09:45:00,41.75,41.8,41.68,41.79,6534.0,37.8035,37.8488,37.7401,37.8397,6534.0
2020-07-07 09:50:00,41.69,41.73,41.63,41.67,3068.0,37.7492,37.7854,37.6949,37.7311,3068.0
2020-07-07 09:55:00,41.73,41.76,41.65,41.65,2430.0,37.7854,37.8126,37.713,37.713,2430.0
2020-07-07 10:00:00,41.68,41.9,41.61,41.77,8434.0,37.7401,37.9393,37.6768,37.8216,8434.0
2020-07-07 10:05:00,41.79,41.79,41.65,41.7,5648.0,37.8397,37.8397,37.713,37.7583,5648.0
2020-07-07 10:10:00,41.73,41.88,41.71,41.86,4220.0,37.7854,37.9212,37.7673,37.9031,4220.0
2020-07-07 10:15:00,41.88,41.99,41.87,41.92,7634.0,37.9212,38.0208,37.9122,37.9575,7634.0
2020-07-07 10:20:00,41.95,41.95,41.88,41.95,6800.0,37.9846,37.9846,37.9212,37.9846,6800.0
2020-07-07 10:25:00,41.92,41.93,41.87,41.9,5614.0,37.9575,37.9665,37.9122,37.9393,5614.0
2020-07-07 10:30:00,41.91,41.99,41.9,41.97,8784.0,37.9484,38.0208,37.9393,38.0027,8784.0
2020-07-07 10:35:00,41.97,41.98,41.81,41.85,3400.0,38.0027,38.0118,37.8579,37.8941,3400.0
2020-07-07 10:40:00,41.83,41.88,41.71,41.71,10178.0,37.876,37.9212,37.7673,37.7673,10178.0
2020-07-07 10:45:00,41.7,41.77,41.63,41.77,11234.0,37.7583,37.8216,37.6949,37.8216,11234.0
2020-07-07 10:50:00,41.78,41.89,41.78,41.89,8388.0,37.8307,37.9303,37.8307,37.9303,8388.0
2020-07-07 10:55:00,41.92,42.05,41.88,42.05,6776.0,37.9575,38.0752,37.9212,38.0752,6776.0
2020-07-07 11:00:00,42.07,42.09,42.0,42.02,9742.0,38.0933,38.1114,38.0299,38.048,9742.0
2020-07-07 11:05:00,42.02,42.08,42.02,42.06,6188.0,38.048,38.1023,38.048,38.0842,6188.0
2020-07-07 11:10:00,42.06,42.17,42.06,42.17,4802.0,38.0842,38.1838,38.0842,38.1838,4802.0
2020-07-07 11:15:00,42.2,42.27,42.17,42.23,8010.0,38.211,38.2744,38.1838,38.2382,8010.0
2020-07-07 11:20:00,42.26,42.28,42.22,42.27,6888.0,38.2653,38.2834,38.2291,38.2744,6888.0
2020-07-07 11:25:00,42.27,42.27,42.16,42.17,7680.0,38.2744,38.2744,38.1748,38.1838,7680.0
2020-07-07 11:30:00,42.18,42.21,42.13,42.17,11514.0,38.1929,38.22,38.1476,38.1838,11514.0
2020-07-07 11:35:00,42.15,42.22,42.12,42.16,8610.0,38.1657,38.2291,38.1386,38.1748,8610.0
2020-07-07 11:40:00,42.14,42.17,42.12,42.15,5258.0,38.1567,38.1838,38.1386,38.1657,5258.0
2020-07-07 11:45:00,42.12,42.23,42.12,42.23,3402.0,38.1386,38.2382,38.1386,38.2382,3402.0
2020-07-07 11:50:00,42.2,42.24,42.17,42.21,4334.0,38.211,38.2472,38.1838,38.22,4334.0
2020-07-07 11:55:00,42.19,42.21,42.1,42.1,4856.0,38.2019,38.22,38.1204,38.1204,4856.0
2020-07-07 12:00:00,42.1,42.13,42.06,42.08,6028.0,38.1204,38.1476,38.0842,38.1023,6028.0
2020-07-07 12:05:00,42.08,42.12,42.07,42.07,5400.0,38.1023,38.1386,38.0933,38.0933,5400.0
2020-07-07 12:10:00,42.09,42.09,42.0,42.01,7900.0,38.1114,38.1114,38.0299,38.039,7900.0
2020-07-07 12:15:00,42.0,42.07,41.98,42.07,9812.0,38.0299,38.0933,38.0118,38.0933,9812.0
2020-07-07 12:20:00,42.07,42.09,42.04,42.04,5416.0,38.0933,38.1114,38.0661,38.0661,5416.0
2020-07-07 12:25:00,42.04,42.07,42.04,42.06,8004.0,38.0661,38.0933,38.0661,38.0842,8004.0
2020-07-07 12:30:00,42.04,42.13,42.04,42.12,6916.0,38.0661,38.1476,38.0661,38.1386,6916.0
2020-07-07 12:35:00,42.12,42.13,42.04,42.04,4824.0,38.1386,38.1476,38.0661,38.0661,4824.0
2020-07-07 12:40:00,42.04,42.07,41.94,41.96,11052.0,38.0661,38.0933,37.9756,37.9937,11052.0
2020-07-07 12:45:00,41.96,42.04,41.95,42.03,7782.0,37.9937,38.0661,37.9846,38.0571,7782.0
2020-07-07 12:50:00,42.02,42.03,41.99,41.99,5032.0,38.048,38.0571,38.0208,38.0208,5032.0
2020-07-07 12:55:00,41.98,41.98,41.89,41.98,6418.0,38.0118,38.0118,37.9303,38.0118,6418.0
2020-07-07 13:00:00,41.98,42.06,41.97,42.06,8274.0,38.0118,38.0842,38.0027,38.0842,8274.0
2020-07-07 13:05:00,42.06,42.08,41.98,41.99,6630.0,38.0842,38.1023,38.0118,38.0208,6630.0
2020-07-07 13:10:00,41.99,42.01,41.95,41.97,6728.0,38.0208,38.039,37.9846,38.0027,6728.0
2020-07-07 13:15:00,41.99,42.09,41.99,42.09,7448.0,38.0208,38.1114,38.0208,38.1114,7448.0
2020-07-07 13:20:00,42.06,42.1,42.04,42.06,11086.0,38.0842,38.1204,38.0661,38.0842,11086.0
2020-07-07 13:25:00,42.06,42.17,42.04,42.17,8800.0,38.0842,38.1838,38.0661,38.1838,8800.0
2020-07-07 13:30:00,42.13,42.18,42.13,42.17,9804.0,38.1476,38.1929,38.1476,38.1838,9804.0
2020-07-07 13:35:00,42.16,42.22,42.16,42.19,5664.0,38.1748,38.2291,38.1748,38.2019,5664.0
2020-07-07 13:40:00,42.17,42.2,42.17,42.19,5200.0,38.1838,38.211,38.1838,38.2019,5200.0
2020-07-07 13:45:00,42.19,42.2,42.13,42.15,3800.0,38.2019,38.211,38.1476,38.1657,3800.0
2020-07-07 13:50:00,42.15,42.19,42.09,42.1,13638.0,38.1657,38.2019,38.1114,38.1204,13638.0
2020-07-07 13:55:00,42.1,42.18,42.09,42.17,9644.0,38.1204,38.1929,38.1114,38.1838,9644.0
2020-07-07 14:00:00,42.15,42.17,42.11,42.12,6218.0,38.1657,38.1838,38.1295,38.1386,6218.0
2020-07-07 14:05:00,42.13,42.15,42.1,42.13,6660.0,38.1476,38.1657,38.1204,38.1476,6660.0
2020-07-07 14:10:00,42.13,42.16,42.12,42.16,7400.0,38.1476,38.1748,38.1386,38.1748,7400.0
2020-07-07 14:15:00,42.16,42.17,42.1,42.11,5800.0,38.1748,38.1838,38.1204,38.1295,5800.0
2020-07-07 14:20:00,42.12,42.13,42.09,42.1,4218.0,38.1386,38.1476,38.1114,38.1204,4218.0
2020-07-07 14:25:00,42.09,42.09,41.96,41.98,14026.0,38.1114,38.1114,37.9937,38.0118,14026.0
2020-07-07 14:30:00,41.97,41.98,41.9,41.94,7812.0,38.0027,38.0118,37.9393,37.9756,7812.0
2020-07-07 14:35:00,41.95,41.95,41.88,41.9,12200.0,37.9846,37.9846,37.9212,37.9393,12200.0
2020-07-07 14:40:00,41.88,41.99,41.88,41.94,16004.0,37.9212,38.0208,37.9212,37.9756,16004.0
2020-07-07 14:45:00,41.94,41.96,41.91,41.92,9400.0,37.9756,37.9937,37.9484,37.9575,9400.0
2020-07-07 14:50:00,41.92,41.98,41.91,41.92,14766.0,37.9575,38.0118,37.9484,37.9575,14766.0
2020-07-07 14:55:00,41.91,42.04,41.91,42.02,10600.0,37.9484,38.0661,37.9484,38.048,10600.0
2020-07-07 15:00:00,42.0,42.01,41.91,41.92,11952.0,38.0299,38.039,37.9484,37.9575,11952.0
2020-07-07 15:05:00,41.92,42.01,41.92,41.93,15562.0,37.9575,38.039,37.9575,37.9665,15562.0
2020-07-07 15:10:00,41.93,41.93,41.85,41.85,9644.0,37.9665,37.9665,37.8941,37.8941,9644.0
2020-07-07 15:15:00,41.85,41.88,41.83,41.83,14362.0,37.8941,37.9212,37.876,37.876,14362.0
2020-07-07 15:20:00,41.84,41.9,41.79,41.9,14986.0,37.885,37.9393,37.8397,37.9393,14986.0
2020-07-07 15:25:00,41.88,41.94,41.85,41.9,16756.0,37.9212,37.9756,37.8941,37.9393,16756.0
2020-07-07 15:30:00,41.9,41.95,41.86,41.94,19264.0,37.9393,37.9846,37.9031,37.9756,19264.0
2020-07-07 15:35:00,41.95,41.95,41.86,41.93,32178.0,37.9846,37.9846,37.9031,37.9665,32178.0
2020-07-07 15:40:00,41.92,41.98,41.83,41.85,47420.0,37.9575,38.0118,37.876,37.8941,47420.0
2020-07-07 15:45:00,41.84,41.87,41.82,41.87,54814.0,37.885,37.9122,37.8669,37.9122,54814.0
2020-07-07 15:50:00,41.88,41.88,41.76,41.77,100342.0,37.9212,37.9212,37.8126,37.8216,100342.0
2020-07-07 15:55:00,41.78,41.9,41.76,41.83,140548.0,37.8307,37.9393,37.8126,37.876,140548.0
2020-07-08 09:30:00,42.05,42.17,41.76,42.17,17210.0,38.0752,38.1838,37.8126,38.1838,17210.0
2020-07-08 09:35:00,42.17,42.24,42.09,42.11,8500.0,38.1838,38.2472,38.1114,38.1295,8500.0
2020-07-08 09:40:00,42.1,42.15,42.04,42.13,4324.0,38.1204,38.1657,38.0661,38.1476,4324.0
2020-07-08 09:45:00,42.13,42.34,42.13,42.33,8334.0,38.1476,38.3378,38.1476,38.3287,8334.0
2020-07-08 09:50:00,42.38,42.38,42.22,42.27,6636.0,38.374,38.374,38.2291,38.2744,6636.0
2020-07-08 09:55:00,42.27,42.4,42.25,42.34,64194.0,38.2744,38.3921,38.2563,38.3378,64194.0
2020-07-08 10:00:00,42.38,42.52,42.38,42.48,21702.0,38.374,38.5007,38.374,38.4645,21702.0
2020-07-08 10:05:00,42.49,42.58,42.34,42.41,18196.0,38.4736,38.5551,38.3378,38.4011,18196.0
2020-07-08 10:10:00,42.35,42.53,42.35,42.5,24442.0,38.3468,38.5098,38.3468,38.4826,24442.0
2020-07-08 10:15:00,42.52,42.56,42.48,42.49,10582.0,38.5007,38.537,38.4645,38.4736,10582.0
2020-07-08 10:20:00,42.51,42.57,42.49,42.54,21586.0,38.4917,38.546,38.4736,38.5189,21586.0
2020-07-08 10:25:00,42.54,42.54,42.44,42.45,56918.0,38.5189,38.5189,38.4283,38.4374,56918.0
2020-07-08 10:30:00,42.44,42.68,42.42,42.67,12176.0,38.4283,38.6456,38.4102,38.6366,12176.0
2020-07-08 10:35:00,42.65,42.77,42.63,42.75,9900.0,38.6185,38.7271,38.6003,38.709,9900.0
2020-07-08 10:40:00,42.76,42.83,42.74,42.83,13856.0,38.7181,38.7814,38.6999,38.7814,13856.0
2020-07-08 10:45:00,42.83,42.91,42.79,42.83,48872.0,38.7814,38.8539,38.7452,38.7814,48872.0
2020-07-08 10:50:00,42.81,42.84,42.73,42.79,17482.0,38.7633,38.7905,38.6909,38.7452,17482.0
2020-07-08 10:55:00,42.79,42.85,42.76,42.85,9838.0,38.7452,38.7995,38.7181,38.7995,9838.0
2020-07-08 11:00:00,42.85,42.85,42.57,42.62,57602.0,38.7995,38.7995,38.546,38.5913,57602.0
2020-07-08 11:05:00,42.63,42.63,42.47,42.54,12270.0,38.6003,38.6003,38.4555,38.5189,12270.0
2020-07-08 11:10:00,42.53,42.64,42.53,42.63,14842.0,38.5098,38.6094,38.5098,38.6003,14842.0
2020-07-08 11:15:00,42.63,42.63,42.47,42.54,19340.0,38.6003,38.6003,38.4555,38.5189,19340.0
2020-07-08 11:20:00,42.52,42.54,42.44,42.53,19040.0,38.5007,38.5189,38.4283,38.5098,19040.0
2020-07-08 11:25:00,42.54,42.62,42.47,42.61,102036.0,38.5189,38.5913,38.4555,38.5822,102036.0
2020-07-08 11:30:00,42.63,42.72,42.62,42.66,12508.0,38.6003,38.6818,38.5913,38.6275,12508.0
2020-07-08 11:35:00,42.66,42.75,42.61,42.74,8652.0,38.6275,38.709,38.5822,38.6999,8652.0
2020-07-08 11:40:00,42.73,42.77,42.61,42.7,28592.0,38.6909,38.7271,38.5822,38.6637,28592.0
2020-07-08 11:45:00,42.74,42.8,42.66,42.68,11812.0,38.6999,38.7543,38.6275,38.6456,11812.0
2020-07-08 11:50:00,42.7,42.76,42.61,42.74,9260.0,38.6637,38.7181,38.5822,38.6999,9260.0
2020-07-08 11:55:00,42.76,42.77,42.66,42.68,9588.0,38.7181,38.7271,38.6275,38.6456,9588.0
2020-07-08 12:00:00,42.72,42.72,42.6,42.67,6622.0,38.6818,38.6818,38.5732,38.6366,6622.0
2020-07-08 12:05:00,42.68,42.72,42.67,42.68,7710.0,38.6456,38.6818,38.6366,38.6456,7710.0
2020-07-08 12:10:00,42.69,42.74,42.68,42.69,11894.0,38.6547,38.6999,38.6456,38.6547,11894.0
2020-07-08 12:15:00,42.71,42.76,42.68,42.73,13744.0,38.6728,38.7181,38.6456,38.6909,13744.0
2020-07-08 12:20:00,42.72,42.73,42.65,42.67,10020.0,38.6818,38.6909,38.6185,38.6366,10020.0
2020-07-08 12:25:00,42.69,42.72,42.67,42.71,9416.0,38.6547,38.6818,38.6366,38.6728,9416.0
2020-07-08 12:30:00,42.71,42.74,42.67,42.73,8588.0,38.6728,38.6999,38.6366,38.6909,8588.0
2020-07-08 12:35:00,42.73,42.76,42.65,42.71,18872.0,38.6909,38.7181,38.6185,38.6728,18872.0
2020-07-08 12:40:00,42.72,42.73,42.64,42.66,12832.0,38.6818,38.6909,38.6094,38.6275,12832.0
2020-07-08 12:45:00,42.68,42.7,42.6,42.61,9778.0,38.6456,38.6637,38.5732,38.5822,9778.0
2020-07-08 12:50:00,42.62,42.63,42.6,42.63,6272.0,38.5913,38.6003,38.5732,38.6003,6272.0
2020-07-08 12:55:00,42.67,42.75,42.67,42.74,14312.0,38.6366,38.709,38.6366,38.6999,14312.0
2020-07-08 13:00:00,42.74,42.81,42.74,42.78,7980.0,38.6999,38.7633,38.6999,38.7362,7980.0
2020-07-08 13:05:00,42.79,42.8,42.77,42.77,14594.0,38.7452,38.7543,38.7271,38.7271,14594.0
2020-07-08 13:10:00,42.77,42.79,42.72,42.73,13496.0,38.7271,38.7452,38.6818,38.6909,13496.0
2020-07-08 13:15:00,42.72,42.72,42.6,42.64,16040.0,38.6818,38.6818,38.5732,38.6094,16040.0
2020-07-08 13:20:00,42.65,42.66,42.52,42.55,11422.0,38.6185,38.6275,38.5007,38.5279,11422.0
2020-07-08 13:25:00,42.56,42.62,42.54,42.6,24342.0,38.537,38.5913,38.5189,38.5732,24342.0
2020-07-08 13:30:00,42.61,42.69,42.6,42.69,7372.0,38.5822,38.6547,38.5732,38.6547,7372.0
2020-07-08 13:35:00,42.7,42.7,42.61,42.64,8502.0,38.6637,38.6637,38.5822,38.6094,8502.0
2020-07-08 13:40:00,42.65,42.65,42.58,42.58,11676.0,38.6185,38.6185,38.5551,38.5551,11676.0
2020-07-08 13:45:00,42.59,42.63,42.59,42.63,12916.0,38.5641,38.6003,38.5641,38.6003,12916.0
2020-07-08 13:50:00,42.63,42.64,42.59,42.62,12062.0,38.6003,38.6094,38.5641,38.5913,12062.0
2020-07-08 13:55:00,42.6,42.62,42.55,42.59,12008.0,38.5732,38.5913,38.5279,38.5641,12008.0
2020-07-08 14:00:00,42.59,42.7,42.59,42.61,10346.0,38.5641,38.6637,38.5641,38.5822,10346.0
2020-07-08 14:05:00,42.62,42.64,42.5,42.52,21848.0,38.5913,38.6094,38.4826,38.5007,21848.0
2020-07-08 14:10:00,42.51,42.58,42.51,42.55,10186.0,38.4917,38.5551,38.4917,38.5279,10186.0
2020-07-08 14:15:00,42.55,42.58,42.55,42.58,5654.0,38.5279,38.5551,38.5279,38.5551,5654.0
2020-07-08 14:20:00,42.56,42.58,42.52,42.53,29546.0,38.537,38.5551,38.5007,38.5098,29546.0
2020-07-08 14:25:00,42.51,42.55,42.48,42.49,16078.0,38.4917,38.5279,38.4645,38.4736,16078.0
2020-07-08 14:30:00,42.48,42.52,42.45,42.47,29404.0,38.4645,38.5007,38.4374,38.4555,29404.0
2020-07-08 14:35:00,42.48,42.56,42.46,42.56,7864.0,38.4645,38.537,38.4464,38.537,7864.0
2020-07-08 14:40:00,42.55,42.6,42.5,42.56,31638.0,38.5279,38.5732,38.4826,38.537,31638.0
2020-07-08 14:45:00,42.56,42.65,42.56,42.58,12262.0,38.537,38.6185,38.537,38.5551,12262.0
2020-07-08 14:50:00,42.58,42.62,42.51,42.52,19016.0,38.5551,38.5913,38.4917,38.5007,19016.0
2020-07-08 14:55:00,42.53,42.66,42.5,42.63,20890.0,38.5098,38.6275,38.4826,38.6003,20890.0
2020-07-08 15:00:00,42.65,42.71,42.65,42.69,20836.0,38.6185,38.6728,38.6185,38.6547,20836.0
2020-07-08 15:05:00,42.68,42.71,42.67,42.7,15200.0,38.6456,38.6728,38.6366,38.6637,15200.0
2020-07-08 15:10:00,42.71,42.76,42.71,42.72,15132.0,38.6728,38.7181,38.6728,38.6818,15132.0
2020-07-08 15:15:00,42.72,42.83,42.7,42.8,18746.0,38.6818,38.7814,38.6637,38.7543,18746.0
2020-07-08 15:20:00,42.81,42.84,42.76,42.82,16798.0,38.7633,38.7905,38.7181,38.7724,16798.0
2020-07-08 15:25:00,42.81,42.83,42.7,42.72,40938.0,38.7633,38.7814,38.6637,38.6818,40938.0
2020-07-08 15:30:00,42.73,42.83,42.71,42.83,24272.0,38.6909,38.7814,38.6728,38.7814,24272.0
2020-07-08 15:35:00,42.83,42.84,42.74,42.79,23828.0,38.7814,38.7905,38.6999,38.7452,23828.0
2020-07-08 15:40:00,42.81,43.0,42.8,42.88,79394.0,38.7633,38.9354,38.7543,38.8267,79394.0
2020-07-08 15:45:00,42.88,42.95,42.82,42.82,46794.0,38.8267,38.8901,38.7724,38.7724,46794.0
2020-07-08 15:50:00,42.82,42.98,42.78,42.98,66606.0,38.7724,38.9173,38.7362,38.9173,66606.0
2020-07-08 15:55:00,42.97,43.0,42.9,43.0,110176.0,38.9082,38.9354,38.8448,38.9354,110176.0
2020-07-09 09:30:00,43.0,43.22,42.99,43.16,25326.0,38.9354,39.1346,38.9263,39.0802,25326.0
2020-07-09 09:35:00,43.11,43.15,42.72,42.77,16110.0,39.035,39.0712,38.6818,38.7271,16110.0
2020-07-09 09:40:00,42.77,42.9,42.54,42.54,27728.0,38.7271,38.8448,38.5189,38.5189,27728.0
2020-07-09 09:45:00,42.52,42.66,42.46,42.6,69874.0,38.5007,38.6275,38.4464,38.5732,69874.0
2020-07-09 09:50:00,42.6,42.68,42.51,42.68,23928.0,38.5732,38.6456,38.4917,38.6456,23928.0
2020-07-09 09:55:00,42.62,42.64,42.56,42.62,15142.0,38.5913,38.6094,38.537,38.5913,15142.0
2020-07-09 10:00:00,42.66,42.86,42.66,42.85,16868.0,38.6275,38.8086,38.6275,38.7995,16868.0
2020-07-09 10:05:00,42.88,42.96,42.76,42.8,15574.0,38.8267,38.8992,38.7181,38.7543,15574.0
2020-07-09 10:10:00,42.78,42.85,42.73,42.76,18728.0,38.7362,38.7995,38.6909,38.7181,18728.0
2020-07-09 10:15:00,42.74,42.74,42.54,42.58,13488.0,38.6999,38.6999,38.5189,38.5551,13488.0
2020-07-09 10:20:00,42.6,42.63,42.54,42.63,4836.0,38.5732,38.6003,38.5189,38.6003,4836.0
2020-07-09 10:25:00,42.65,42.79,42.65,42.79,32732.0,38.6185,38.7452,38.6185,38.7452,32732.0
2020-07-09 10:30:00,42.77,42.83,42.75,42.77,25932.0,38.7271,38.7814,38.709,38.7271,25932.0
2020-07-09 10:35:00,42.8,42.82,42.71,42.74,7566.0,38.7543,38.7724,38.6728,38.6999,7566.0
2020-07-09 10:40:00,42.71,42.72,42.25,42.25,18670.0,38.6728,38.6818,38.2563,38.2563,18670.0
2020-07-09 10:45:00,42.27,42.48,42.15,42.33,54394.0,38.2744,38.4645,38.1657,38.3287,54394.0
2020-07-09 10:50:00,42.28,42.35,42.21,42.24,16422.0,38.2834,38.3468,38.22,38.2472,16422.0
2020-07-09 10:55:00,42.24,42.24,41.8,41.88,66926.0,38.2472,38.2472,37.8488,37.9212,66926.0
2020-07-09 11:00:00,41.85,41.94,41.75,41.82,7576.0,37.8941,37.9756,37.8035,37.8669,7576.0
2020-07-09 11:05:00,41.84,42.09,41.84,42.05,15114.0,37.885,38.1114,37.885,38.0752,15114.0
2020-07-09 11:10:00,42.11,42.12,42.02,42.1,55862.0,38.1295,38.1386,38.048,38.1204,55862.0
2020-07-09 11:15:00,42.08,42.09,41.68,41.68,9034.0,38.1023,38.1114,37.7401,37.7401,9034.0
2020-07-09 11:20:00,41.71,41.97,41.71,41.97,4034.0,37.7673,38.0027,37.7673,38.0027,4034.0
2020-07-09 11:25:00,41.92,42.07,41.87,42.07,12000.0,37.9575,38.0933,37.9122,38.0933,12000.0
2020-07-09 11:30:00,42.08,42.18,42.02,42.18,30282.0,38.1023,38.1929,38.048,38.1929,30282.0
2020-07-09 11:35:00,42.17,42.27,42.17,42.27,11280.0,38.1838,38.2744,38.1838,38.2744,11280.0
2020-07-09 11:40:00,42.31,42.31,42.06,42.08,7726.0,38.3106,38.3106,38.0842,38.1023,7726.0
2020-07-09 11:45:00,42.08,42.15,42.03,42.03,16414.0,38.1023,38.1657,38.0571,38.0571,16414.0
2020-07-09 11:50:00,42.01,42.08,41.95,42.01,13024.0,38.039,38.1023,37.9846,38.039,13024.0
2020-07-09 11:55:00,42.03,42.06,41.97,42.02,7496.0,38.0571,38.0842,38.0027,38.048,7496.0
2020-07-09 12:00:00,41.99,42.09,41.97,42.09,41840.0,38.0208,38.1114,38.0027,38.1114,41840.0
2020-07-09 12:05:00,42.08,42.17,42.08,42.13,40070.0,38.1023,38.1838,38.1023,38.1476,40070.0
2020-07-09 12:10:00,42.16,42.23,42.13,42.13,8600.0,38.1748,38.2382,38.1476,38.1476,8600.0
2020-07-09 12:15:00,42.13,42.27,42.13,42.27,17688.0,38.1476,38.2744,38.1476,38.2744,17688.0
2020-07-09 12:20:00,42.25,42.29,42.22,42.23,11152.0,38.2563,38.2925,38.2291,38.2382,11152.0
2020-07-09 12:25:00,42.22,42.23,42.1,42.1,2600.0,38.2291,38.2382,38.1204,38.1204,2600.0
2020-07-09 12:30:00,42.1,42.13,42.02,42.06,6488.0,38.1204,38.1476,38.048,38.0842,6488.0
2020-07-09 12:35:00,42.03,42.08,41.99,42.0,4000.0,38.0571,38.1023,38.0208,38.0299,4000.0
2020-07-09 12:40:00,41.99,42.03,41.99,42.02,4238.0,38.0208,38.0571,38.0208,38.048,4238.0
2020-07-09 12:45:00,42.06,42.19,42.06,42.16,8360.0,38.0842,38.2019,38.0842,38.1748,8360.0
2020-07-09 12:50:00,42.16,42.2,42.12,42.19,10156.0,38.1748,38.211,38.1386,38.2019,10156.0
2020-07-09 12:55:00,42.22,42.29,42.2,42.29,3020.0,38.2291,38.2925,38.211,38.2925,3020.0
2020-07-09 13:00:00,42.29,42.4,42.29,42.35,5800.0,38.2925,38.3921,38.2925,38.3468,5800.0
2020-07-09 13:05:00,42.36,42.38,42.32,42.34,3000.0,38.3559,38.374,38.3196,38.3378,3000.0
2020-07-09 13:10:00,42.37,42.38,42.33,42.35,2200.0,38.3649,38.374,38.3287,38.3468,2200.0
2020-07-09 13:15:00,42.38,42.43,42.38,42.38,7800.0,38.374,38.4193,38.374,38.374,7800.0
2020-07-09 13:20:00,42.39,42.39,42.31,42.33,2206.0,38.383,38.383,38.3106,38.3287,2206.0
2020-07-09 13:25:00,42.33,42.33,42.29,42.32,4900.0,38.3287,38.3287,38.2925,38.3196,4900.0
2020-07-09 13:30:00,42.33,42.36,42.32,42.35,4362.0,38.3287,38.3559,38.3196,38.3468,4362.0
2020-07-09 13:35:00,42.34,42.37,42.34,42.35,4220.0,38.3378,38.3649,38.3378,38.3468,4220.0
2020-07-09 13:40:00,42.37,42.38,42.27,42.27,6592.0,38.3649,38.374,38.2744,38.2744,6592.0
2020-07-09 13:45:00,42.27,42.27,42.21,42.23,8744.0,38.2744,38.2744,38.22,38.2382,8744.0
2020-07-09 13:50:00,42.22,42.22,42.15,42.21,9132.0,38.2291,38.2291,38.1657,38.22,9132.0
2020-07-09 13:55:00,42.22,42.23,42.14,42.18,17230.0,38.2291,38.2382,38.1567,38.1929,17230.0
2020-07-09 14:00:00,42.16,42.32,42.16,42.31,24314.0,38.1748,38.3196,38.1748,38.3106,24314.0
2020-07-09 14:05:00,42.32,42.38,42.3,42.31,23166.0,38.3196,38.374,38.3015,38.3106,23166.0
2020-07-09 14:10:00,42.31,42.34,42.25,42.25,28794.0,38.3106,38.3378,38.2563,38.2563,28794.0
2020-07-09 14:15:00,42.25,42.35,42.25,42.34,13554.0,38.2563,38.3468,38.2563,38.3378,13554.0
2020-07-09 14:20:00,42.35,42.38,42.21,42.22,11754.0,38.3468,38.374,38.22,38.2291,11754.0
2020-07-09 14:25:00,42.21,42.24,42.2,42.24,9994.0,38.22,38.2472,38.211,38.2472,9994.0
2020-07-09 14:30:00,42.24,42.24,42.15,42.18,12920.0,38.2472,38.2472,38.1657,38.1929,12920.0
2020-07-09 14:35:00,42.17,42.21,42.09,42.11,42062.0,38.1838,38.22,38.1114,38.1295,42062.0
2020-07-09 14:40:00,42.11,42.13,42.07,42.08,22958.0,38.1295,38.1476,38.0933,38.1023,22958.0
2020-07-09 14:45:00,42.08,42.16,42.06,42.14,20920.0,38.1023,38.1748,38.0842,38.1567,20920.0
2020-07-09 14:50:00,42.14,42.14,42.04,42.04,21394.0,38.1567,38.1567,38.0661,38.0661,21394.0
2020-07-09 14:55:00,42.06,42.13,42.03,42.13,20208.0,38.0842,38.1476,38.0571,38.1476,20208.0
2020-07-09 15:00:00,42.13,42.2,42.13,42.2,10390.0,38.1476,38.211,38.1476,38.211,10390.0
2020-07-09 15:05:00,42.19,42.24,42.19,42.23,13622.0,38.2019,38.2472,38.2019,38.2382,13622.0
2020-07-09 15:10:00,42.21,42.29,42.16,42.27,12920.0,38.22,38.2925,38.1748,38.2744,12920.0
2020-07-09 15:15:00,42.29,42.31,42.16,42.22,13214.0,38.2925,38.3106,38.1748,38.2291,13214.0
2020-07-09 15:20:00,42.21,42.21,42.09,42.12,14954.0,38.22,38.22,38.1114,38.1386,14954.0
2020-07-09 15:25:00,42.13,42.19,42.03,42.05,19942.0,38.1476,38.2019,38.0571,38.0752,19942.0
2020-07-09 15:30:00,42.03,42.08,41.95,42.08,17430.0,38.0571,38.1023,37.9846,38.1023,17430.0
2020-07-09 15:35:00,42.07,42.11,42.02,42.09,23866.0,38.0933,38.1295,38.048,38.1114,23866.0
2020-07-09 15:40:00,42.08,42.09,42.04,42.09,21594.0,38.1023,38.1114,38.0661,38.1114,21594.0
2020-07-09 15:45:00,42.1,42.34,42.09,42.31,37366.0,38.1204,38.3378,38.1114,38.3106,37366.0
2020-07-09 15:50:00,42.29,42.34,42.18,42.31,69526.0,38.2925,38.3378,38.1929,38.3106,69526.0
2020-07-09 15:55:00,42.3,42.34,42.24,42.32,127010.0,38.3015,38.3378,38.2472,38.3196,127010.0
2020-07-10 09:30:00,42.51,42.51,41.97,41.97,17684.0,38.4917,38.4917,38.0027,38.0027,17684.0
2020-07-10 09:35:00,42.06,42.28,42.02,42.27,7066.0,38.0842,38.2834,38.048,38.2744,7066.0
2020-07-10 09:40:00,42.3,42.48,42.24,42.48,3440.0,38.3015,38.4645,38.2472,38.4645,3440.0
2020-07-10 09:45:00,42.41,42.49,42.36,42.36,2200.0,38.4011,38.4736,38.3559,38.3559,2200.0
2020-07-10 09:50:00,42.42,42.42,42.16,42.24,21430.0,38.4102,38.4102,38.1748,38.2472,21430.0
2020-07-10 09:55:00,42.27,42.35,42.23,42.34,4600.0,38.2744,38.3468,38.2382,38.3378,4600.0
2020-07-10 10:00:00,42.43,42.47,42.23,42.24,17228.0,38.4193,38.4555,38.2382,38.2472,17228.0
2020-07-10 10:05:00,42.34,42.62,42.33,42.62,20606.0,38.3378,38.5913,38.3287,38.5913,20606.0
2020-07-10 10:10:00,42.66,42.71,42.6,42.66,5926.0,38.6275,38.6728,38.5732,38.6275,5926.0
2020-07-10 10:15:00,42.69,42.7,42.44,42.44,3938.0,38.6547,38.6637,38.4283,38.4283,3938.0
2020-07-10 10:20:00,42.4,42.44,42.36,42.42,5550.0,38.3921,38.4283,38.3559,38.4102,5550.0
2020-07-10 10:25:00,42.47,42.54,42.44,42.48,5434.0,38.4555,38.5189,38.4283,38.4645,5434.0
2020-07-10 10:30:00,42.47,42.63,42.44,42.63,6346.0,38.4555,38.6003,38.4283,38.6003,6346.0
2020-07-10 10:35:00,42.65,42.67,42.62,42.63,2204.0,38.6185,38.6366,38.5913,38.6003,2204.0
2020-07-10 10:40:00,42.66,42.82,42.64,42.74,15878.0,38.6275,38.7724,38.6094,38.6999,15878.0
2020-07-10 10:45:00,42.73,42.73,42.6,42.64,5704.0,38.6909,38.6909,38.5732,38.6094,5704.0
2020-07-10 10:50:00,42.63,42.65,42.6,42.64,3700.0,38.6003,38.6185,38.5732,38.6094,3700.0
2020-07-10 10:55:00,42.67,42.67,42.57,42.58,3000.0,38.6366,38.6366,38.546,38.5551,3000.0
2020-07-10 11:00:00,42.6,42.6,42.44,42.44,5654.0,38.5732,38.5732,38.4283,38.4283,5654.0
2020-07-10 11:05:00,42.42,42.52,42.39,42.52,3800.0,38.4102,38.5007,38.383,38.5007,3800.0
2020-07-10 11:10:00,42.53,42.56,42.47,42.52,6898.0,38.5098,38.537,38.4555,38.5007,6898.0
2020-07-10 11:15:00,42.51,42.51,42.42,42.46,7426.0,38.4917,38.4917,38.4102,38.4464,7426.0
2020-07-10 11:20:00,42.46,42.48,42.42,42.42,3010.0,38.4464,38.4645,38.4102,38.4102,3010.0
2020-07-10 11:25:00,42.41,42.48,42.38,42.48,6368.0,38.4011,38.4645,38.374,38.4645,6368.0
2020-07-10 11:30:00,42.49,42.51,42.41,42.45,3168.0,38.4736,38.4917,38.4011,38.4374,3168.0
2020-07-10 11:35:00,42.43,42.51,42.42,42.49,4508.0,38.4193,38.4917,38.4102,38.4736,4508.0
2020-07-10 11:40:00,42.47,42.54,42.47,42.51,2200.0,38.4555,38.5189,38.4555,38.4917,2200.0
2020-07-10 11:45:00,42.49,42.49,42.44,42.48,4144.0,38.4736,38.4736,38.4283,38.4645,4144.0
2020-07-10 11:50:00,42.43,42.47,42.42,42.46,5600.0,38.4193,38.4555,38.4102,38.4464,5600.0
2020-07-10 11:55:00,42.49,42.52,42.46,42.5,6630.0,38.4736,38.5007,38.4464,38.4826,6630.0
2020-07-10 12:00:00,42.48,42.52,42.46,42.52,4200.0,38.4645,38.5007,38.4464,38.5007,4200.0
2020-07-10 12:05:00,42.54,42.64,42.54,42.64,7908.0,38.5189,38.6094,38.5189,38.6094,7908.0
2020-07-10 12:10:00,42.63,42.64,42.61,42.63,3296.0,38.6003,38.6094,38.5822,38.6003,3296.0
2020-07-10 12:15:00,42.63,42.63,42.55,42.55,5726.0,38.6003,38.6003,38.5279,38.5279,5726.0
2020-07-10 12:20:00,42.58,42.58,42.47,42.51,7808.0,38.5551,38.5551,38.4555,38.4917,7808.0
2020-07-10 12:25:00,42.51,42.56,42.5,42.52,13636.0,38.4917,38.537,38.4826,38.5007,13636.0
2020-07-10 12:30:00,42.53,42.67,42.52,42.64,11860.0,38.5098,38.6366,38.5007,38.6094,11860.0
2020-07-10 12:35:00,42.63,42.63,42.59,42.61,4320.0,38.6003,38.6003,38.5641,38.5822,4320.0
2020-07-10 12:40:00,42.6,42.65,42.57,42.64,6986.0,38.5732,38.6185,38.546,38.6094,6986.0
2020-07-10 12:45:00,42.66,42.66,42.52,42.58,31532.0,38.6275,38.6275,38.5007,38.5551,31532.0
2020-07-10 12:50:00,42.61,42.64,42.6,42.62,5300.0,38.5822,38.6094,38.5732,38.5913,5300.0
2020-07-10 12:55:00,42.6,42.64,42.59,42.64,4062.0,38.5732,38.6094,38.5641,38.6094,4062.0
2020-07-10 13:00:00,42.59,42.59,42.54,42.54,4800.0,38.5641,38.5641,38.5189,38.5189,4800.0
2020-07-10 13:05:00,42.52,42.59,42.52,42.59,6524.0,38.5007,38.5641,38.5007,38.5641,6524.0
2020-07-10 13:10:00,42.6,42.63,42.6,42.62,7404.0,38.5732,38.6003,38.5732,38.5913,7404.0
2020-07-10 13:15:00,42.63,42.63,42.58,42.58,8214.0,38.6003,38.6003,38.5551,38.5551,8214.0
2020-07-10 13:20:00,42.59,42.63,42.51,42.51,6790.0,38.5641,38.6003,38.4917,38.4917,6790.0
2020-07-10 13:25:00,42.51,42.61,42.51,42.6,9362.0,38.4917,38.5822,38.4917,38.5732,9362.0
2020-07-10 13:30:00,42.61,42.63,42.58,42.58,5456.0,38.5822,38.6003,38.5551,38.5551,5456.0
2020-07-10 13:35:00,42.57,42.6,42.52,42.55,10984.0,38.546,38.5732,38.5007,38.5279,10984.0
2020-07-10 13:40:00,42.55,42.62,42.54,42.6,4148.0,38.5279,38.5913,38.5189,38.5732,4148.0
2020-07-10 13:45:00,42.6,42.63,42.59,42.63,25944.0,38.5732,38.6003,38.5641,38.6003,25944.0
2020-07-10 13:50:00,42.67,42.7,42.65,42.68,4666.0,38.6366,38.6637,38.6185,38.6456,4666.0
2020-07-10 13:55:00,42.66,42.67,42.63,42.63,5458.0,38.6275,38.6366,38.6003,38.6003,5458.0
2020-07-10 14:00:00,42.62,42.65,42.59,42.6,5052.0,38.5913,38.6185,38.5641,38.5732,5052.0
2020-07-10 14:05:00,42.6,42.62,42.56,42.56,7598.0,38.5732,38.5913,38.537,38.537,7598.0
2020-07-10 14:10:00,42.54,42.57,42.49,42.49,6664.0,38.5189,38.546,38.4736,38.4736,6664.0
2020-07-10 14:15:00,42.49,42.53,42.49,42.52,19080.0,38.4736,38.5098,38.4736,38.5007,19080.0
2020-07-10 14:20:00,42.55,42.55,42.49,42.51,34882.0,38.5279,38.5279,38.4736,38.4917,34882.0
2020-07-10 14:25:00,42.52,42.6,42.52,42.55,16518.0,38.5007,38.5732,38.5007,38.5279,16518.0
2020-07-10 14:30:00,42.52,42.53,42.48,42.52,40028.0,38.5007,38.5098,38.4645,38.5007,40028.0
2020-07-10 14:35:00,42.53,42.54,42.47,42.48,23246.0,38.5098,38.5189,38.4555,38.4645,23246.0
2020-07-10 14:40:00,42.46,42.47,42.38,42.38,22432.0,38.4464,38.4555,38.374,38.374,22432.0
2020-07-10 14:45:00,42.38,42.4,42.32,42.33,21762.0,38.374,38.3921,38.3196,38.3287,21762.0
2020-07-10 14:50:00,42.32,42.33,42.27,42.32,26230.0,38.3196,38.3287,38.2744,38.3196,26230.0
2020-07-10 14:55:00,42.31,42.31,42.24,42.26,9260.0,38.3106,38.3106,38.2472,38.2653,9260.0
2020-07-10 15:00:00,42.24,42.34,42.23,42.34,7816.0,38.2472,38.3378,38.2382,38.3378,7816.0
2020-07-10 15:05:00,42.33,42.4,42.32,42.4,8162.0,38.3287,38.3921,38.3196,38.3921,8162.0
2020-07-10 15:10:00,42.4,42.54,42.39,42.54,8444.0,38.3921,38.5189,38.383,38.5189,8444.0
2020-07-10 15:15:00,42.51,42.59,42.5,42.54,15980.0,38.4917,38.5641,38.4826,38.5189,15980.0
2020-07-10 15:20:00,42.54,42.57,42.54,42.55,7378.0,38.5189,38.546,38.5189,38.5279,7378.0
2020-07-10 15:25:00,42.55,42.55,42.49,42.51,12274.0,38.5279,38.5279,38.4736,38.4917,12274.0
2020-07-10 15:30:00,42.49,42.57,42.48,42.56,8834.0,38.4736,38.546,38.4645,38.537,8834.0
2020-07-10 15:35:00,42.57,42.63,42.55,42.57,19838.0,38.546,38.6003,38.5279,38.546,19838.0
2020-07-10 15:40:00,42.58,42.59,42.48,42.49,10696.0,38.5551,38.5641,38.4645,38.4736,10696.0
2020-07-10 15:45:00,42.49,42.6,42.49,42.6,40474.0,38.4736,38.5732,38.4736,38.5732,40474.0
2020-07-10 15:50:00,42.63,42.65,42.51,42.51,36598.0,38.6003,38.6185,38.4917,38.4917,36598.0
2020-07-10 15:55:00,42.52,42.59,42.47,42.51,76618.0,38.5007,38.5641,38.4555,38.4917,76618.0
2020-07-13 09:30:00,42.55,42.9,42.5,42.58,56094.0,38.5279,38.8448,38.4826,38.5551,56094.0
2020-07-13 09:35:00,42.72,42.79,42.63,42.65,5964.0,38.6818,38.7452,38.6003,38.6185,5964.0
2020-07-13 09:40:00,42.65,42.8,42.63,42.76,3012.0,38.6185,38.7543,38.6003,38.7181,3012.0
2020-07-13 09:45:00,42.77,42.77,42.52,42.52,3808.0,38.7271,38.7271,38.5007,38.5007,3808.0
2020-07-13 09:50:00,42.56,42.67,42.52,42.67,9016.0,38.537,38.6366,38.5007,38.6366,9016.0
2020-07-13 09:55:00,42.63,42.76,42.55,42.55,10062.0,38.6003,38.7181,38.5279,38.5279,10062.0
2020-07-13 10:00:00,42.55,42.57,42.39,42.4,28122.0,38.5279,38.546,38.383,38.3921,28122.0
2020-07-13 10:05:00,42.38,42.57,42.33,42.54,5658.0,38.374,38.546,38.3287,38.5189,5658.0
2020-07-13 10:10:00,42.63,42.66,42.55,42.66,1850.0,38.6003,38.6275,38.5279,38.6275,1850.0
2020-07-13 10:15:00,42.72,42.74,42.64,42.66,5840.0,38.6818,38.6999,38.6094,38.6275,5840.0
2020-07-13 10:20:00,42.65,42.66,42.58,42.62,41802.0,38.6185,38.6275,38.5551,38.5913,41802.0
2020-07-13 10:25:00,42.63,42.69,42.59,42.69,6004.0,38.6003,38.6547,38.5641,38.6547,6004.0
2020-07-13 10:30:00,42.69,42.7,42.62,42.65,2964.0,38.6547,38.6637,38.5913,38.6185,2964.0
2020-07-13 10:35:00,42.62,42.62,42.45,42.58,15458.0,38.5913,38.5913,38.4374,38.5551,15458.0
2020-07-13 10:40:00,42.58,42.6,42.53,42.55,10820.0,38.5551,38.5732,38.5098,38.5279,10820.0
2020-07-13 10:45:00,42.54,42.66,42.51,42.66,32042.0,38.5189,38.6275,38.4917,38.6275,32042.0
2020-07-13 10:50:00,42.69,42.8,42.62,42.8,7836.0,38.6547,38.7543,38.5913,38.7543,7836.0
2020-07-13 10:55:00,42.77,42.85,42.76,42.85,1500.0,38.7271,38.7995,38.7181,38.7995,1500.0
2020-07-13 11:00:00,42.81,42.88,42.74,42.86,5000.0,38.7633,38.8267,38.6999,38.8086,5000.0
2020-07-13 11:05:00,42.87,42.91,42.73,42.73,6434.0,38.8177,38.8539,38.6909,38.6909,6434.0
2020-07-13 11:10:00,42.75,42.83,42.72,42.8,6424.0,38.709,38.7814,38.6818,38.7543,6424.0
2020-07-13 11:15:00,42.81,42.85,42.81,42.82,2600.0,38.7633,38.7995,38.7633,38.7724,2600.0
2020-07-13 11:20:00,42.81,42.84,42.78,42.78,3200.0,38.7633,38.7905,38.7362,38.7362,3200.0
2020-07-13 11:25:00,42.83,42.87,42.8,42.83,3200.0,38.7814,38.8177,38.7543,38.7814,3200.0
2020-07-13 11:30:00,42.83,42.86,42.75,42.82,8278.0,38.7814,38.8086,38.709,38.7724,8278.0
2020-07-13 11:35:00,42.77,42.85,42.77,42.85,4318.0,38.7271,38.7995,38.7271,38.7995,4318.0
2020-07-13 11:40:00,42.84,42.85,42.74,42.76,6080.0,38.7905,38.7995,38.6999,38.7181,6080.0
2020-07-13 11:45:00,42.81,42.81,42.67,42.72,10386.0,38.7633,38.7633,38.6366,38.6818,10386.0
2020-07-13 11:50:00,42.74,42.79,42.7,42.79,5600.0,38.6999,38.7452,38.6637,38.7452,5600.0
2020-07-13 11:55:00,42.82,42.83,42.78,42.78,4612.0,38.7724,38.7814,38.7362,38.7362,4612.0
2020-07-13 12:00:00,42.78,42.85,42.78,42.85,4482.0,38.7362,38.7995,38.7362,38.7995,4482.0
2020-07-13 12:05:00,42.85,42.85,42.79,42.8,3686.0,38.7995,38.7995,38.7452,38.7543,3686.0
2020-07-13 12:10:00,42.81,42.81,42.69,42.7,6322.0,38.7633,38.7633,38.6547,38.6637,6322.0
2020-07-13 12:15:00,42.68,42.73,42.67,42.69,5686.0,38.6456,38.6909,38.6366,38.6547,5686.0
2020-07-13 12:20:00,42.71,42.76,42.67,42.74,7794.0,38.6728,38.7181,38.6366,38.6999,7794.0
2020-07-13 12:25:00,42.76,42.76,42.69,42.74,3904.0,38.7181,38.7181,38.6547,38.6999,3904.0
2020-07-13 12:30:00,42.73,42.74,42.66,42.68,6916.0,38.6909,38.6999,38.6275,38.6456,6916.0
2020-07-13 12:35:00,42.67,42.68,42.66,42.68,2452.0,38.6366,38.6456,38.6275,38.6456,2452.0
2020-07-13 12:40:00,42.68,42.71,42.66,42.68,3800.0,38.6456,38.6728,38.6275,38.6456,3800.0
2020-07-13 12:45:00,42.66,42.69,42.59,42.63,8734.0,38.6275,38.6547,38.5641,38.6003,8734.0
2020-07-13 12:50:00,42.63,42.7,42.63,42.67,14400.0,38.6003,38.6637,38.6003,38.6366,14400.0
2020-07-13 12:55:00,42.68,42.69,42.65,42.67,10510.0,38.6456,38.6547,38.6185,38.6366,10510.0
2020-07-13 13:00:00,42.66,42.66,42.6,42.62,3600.0,38.6275,38.6275,38.5732,38.5913,3600.0
2020-07-13 13:05:00,42.62,42.69,42.62,42.65,9436.0,38.5913,38.6547,38.5913,38.6185,9436.0
2020-07-13 13:10:00,42.68,42.72,42.66,42.72,11492.0,38.6456,38.6818,38.6275,38.6818,11492.0
2020-07-13 13:15:00,42.71,42.88,42.71,42.84,70866.0,38.6728,38.8267,38.6728,38.7905,70866.0
2020-07-13 13:20:00,42.84,42.93,42.84,42.89,12532.0,38.7905,38.872,38.7905,38.8358,12532.0
2020-07-13 13:25:00,42.89,43.0,42.89,42.99,7420.0,38.8358,38.9354,38.8358,38.9263,7420.0
2020-07-13 13:30:00,42.99,43.07,42.99,43.06,12918.0,38.9263,38.9988,38.9263,38.9897,12918.0
2020-07-13 13:35:00,43.09,43.2,43.09,43.19,10974.0,39.0169,39.1165,39.0169,39.1074,10974.0
2020-07-13 13:40:00,43.15,43.15,43.04,43.04,4206.0,39.0712,39.0712,38.9716,38.9716,4206.0
2020-07-13 13:45:00,43.02,43.04,43.01,43.02,2892.0,38.9535,38.9716,38.9444,38.9535,2892.0
2020-07-13 13:50:00,43.02,43.06,43.02,43.04,5374.0,38.9535,38.9897,38.9535,38.9716,5374.0
2020-07-13 13:55:00,43.03,43.04,42.96,42.96,3684.0,38.9625,38.9716,38.8992,38.8992,3684.0
2020-07-13 14:00:00,42.97,42.99,42.85,42.85,11102.0,38.9082,38.9263,38.7995,38.7995,11102.0
2020-07-13 14:05:00,42.85,42.9,42.58,42.58,12200.0,38.7995,38.8448,38.5551,38.5551,12200.0
2020-07-13 14:10:00,42.6,42.67,42.48,42.57,23628.0,38.5732,38.6366,38.4645,38.546,23628.0
2020-07-13 14:15:00,42.59,42.67,42.59,42.65,5000.0,38.5641,38.6366,38.5641,38.6185,5000.0
2020-07-13 14:20:00,42.65,42.65,42.46,42.46,11182.0,38.6185,38.6185,38.4464,38.4464,11182.0
2020-07-13 14:25:00,42.48,42.51,42.22,42.26,22700.0,38.4645,38.4917,38.2291,38.2653,22700.0
2020-07-13 14:30:00,42.24,42.33,42.17,42.21,16140.0,38.2472,38.3287,38.1838,38.22,16140.0
2020-07-13 14:35:00,42.15,42.23,42.13,42.23,7450.0,38.1657,38.2382,38.1476,38.2382,7450.0
2020-07-13 14:40:00,42.31,42.42,42.3,42.42,7220.0,38.3106,38.4102,38.3015,38.4102,7220.0
2020-07-13 14:45:00,42.42,42.52,42.35,42.49,8600.0,38.4102,38.5007,38.3468,38.4736,8600.0
2020-07-13 14:50:00,42.49,42.57,42.48,42.57,10400.0,38.4736,38.546,38.4645,38.546,10400.0
2020-07-13 14:55:00,42.62,42.62,42.52,42.55,12600.0,38.5913,38.5913,38.5007,38.5279,12600.0
2020-07-13 15:00:00,42.55,42.55,42.29,42.31,20496.0,38.5279,38.5279,38.2925,38.3106,20496.0
2020-07-13 15:05:00,42.28,42.29,42.13,42.18,15090.0,38.2834,38.2925,38.1476,38.1929,15090.0
2020-07-13 15:10:00,42.17,42.3,42.17,42.22,12156.0,38.1838,38.3015,38.1838,38.2291,12156.0
2020-07-13 15:15:00,42.21,42.24,42.12,42.12,15462.0,38.22,38.2472,38.1386,38.1386,15462.0
2020-07-13 15:20:00,42.12,42.15,42.01,42.01,10066.0,38.1386,38.1657,38.039,38.039,10066.0
2020-07-13 15:25:00,41.98,42.02,41.85,41.86,28786.0,38.0118,38.048,37.8941,37.9031,28786.0
2020-07-13 15:30:00,41.87,41.92,41.57,41.58,19064.0,37.9122,37.9575,37.6405,37.6496,19064.0
2020-07-13 15:35:00,41.59,41.69,41.58,41.65,22344.0,37.6587,37.7492,37.6496,37.713,22344.0
2020-07-13 15:40:00,41.65,41.85,41.65,41.81,19066.0,37.713,37.8941,37.713,37.8579,19066.0
2020-07-13 15:45:00,41.77,41.79,41.59,41.63,24252.0,37.8216,37.8397,37.6587,37.6949,24252.0
2020-07-13 15:50:00,41.62,41.62,41.47,41.47,47724.0,37.6858,37.6858,37.55,37.55,47724.0
2020-07-13 15:55:00,41.45,41.63,41.44,41.45,95618.0,37.5319,37.6949,37.5228,37.5319,95618.0
2020-07-14 09:30:00,41.21,41.47,41.13,41.27,14828.0,37.3146,37.55,37.2421,37.3689,14828.0
2020-07-14 09:35:00,41.21,41.37,41.13,41.26,13392.0,37.3146,37.4594,37.2421,37.3598,13392.0
2020-07-14 09:40:00,41.25,41.29,41.16,41.29,8800.0,37.3508,37.387,37.2693,37.387,8800.0
2020-07-14 09:45:00,41.24,41.3,41.17,41.23,11878.0,37.3417,37.3961,37.2784,37.3327,11878.0
2020-07-14 09:50:00,41.29,41.34,41.12,41.34,81014.0,37.387,37.4323,37.2331,37.4323,81014.0
2020-07-14 09:55:00,41.32,41.59,41.19,41.59,12740.0,37.4142,37.6587,37.2965,37.6587,12740.0
2020-07-14 10:00:00,41.59,41.59,41.18,41.19,13450.0,37.6587,37.6587,37.2874,37.2965,13450.0
2020-07-14 10:05:00,41.15,41.27,41.01,41.02,42946.0,37.2602,37.3689,37.1335,37.1425,42946.0
2020-07-14 10:10:00,41.05,41.08,40.59,40.59,29678.0,37.1697,37.1969,36.7532,36.7532,29678.0
2020-07-14 10:15:00,40.59,40.85,40.57,40.6,20220.0,36.7532,36.9886,36.7351,36.7622,20220.0
2020-07-14 10:20:00,40.61,40.82,40.57,40.77,36502.0,36.7713,36.9614,36.7351,36.9162,36502.0
2020-07-14 10:25:00,40.72,40.97,40.68,40.94,23082.0,36.8709,37.0973,36.8347,37.0701,23082.0
2020-07-14 10:30:00,40.97,41.19,40.97,41.19,10236.0,37.0973,37.2965,37.0973,37.2965,10236.0
2020-07-14 10:35:00,41.21,41.21,40.92,41.13,33196.0,37.3146,37.3146,37.052,37.2421,33196.0
2020-07-14 10:40:00,41.1,41.33,41.1,41.2,10860.0,37.215,37.4232,37.215,37.3055,10860.0
2020-07-14 10:45:00,41.21,41.31,41.1,41.2,11836.0,37.3146,37.4051,37.215,37.3055,11836.0
2020-07-14 10:50:00,41.18,41.38,41.18,41.36,12884.0,37.2874,37.4685,37.2874,37.4504,12884.0
2020-07-14 10:55:00,41.38,41.38,41.08,41.1,17440.0,37.4685,37.4685,37.1969,37.215,17440.0
2020-07-14 11:00:00,41.1,41.17,40.91,41.17,17332.0,37.215,37.2784,37.0429,37.2784,17332.0
2020-07-14 11:05:00,41.08,41.09,40.92,41.07,14024.0,37.1969,37.2059,37.052,37.1878,14024.0
2020-07-14 11:10:00,41.02,41.11,40.85,40.88,6200.0,37.1425,37.224,36.9886,37.0158,6200.0
2020-07-14 11:15:00,40.87,41.04,40.85,41.02,16562.0,37.0067,37.1606,36.9886,37.1425,16562.0
2020-07-14 11:20:00,41.01,41.07,40.94,40.95,7394.0,37.1335,37.1878,37.0701,37.0791,7394.0
2020-07-14 11:25:00,40.95,40.97,40.9,40.92,7546.0,37.0791,37.0973,37.0339,37.052,7546.0
2020-07-14 11:30:00,40.9,41.02,40.88,41.02,11078.0,37.0339,37.1425,37.0158,37.1425,11078.0
2020-07-14 11:35:00,41.02,41.07,40.94,41.03,10886.0,37.1425,37.1878,37.0701,37.1516,10886.0
2020-07-14 11:40:00,40.95,41.09,40.93,41.09,14018.0,37.0791,37.2059,37.061,37.2059,14018.0
2020-07-14 11:45:00,41.09,41.13,41.0,41.09,9426.0,37.2059,37.2421,37.1244,37.2059,9426.0
2020-07-14 11:50:00,41.07,41.1,40.96,40.96,12222.0,37.1878,37.215,37.0882,37.0882,12222.0
2020-07-14 11:55:00,40.93,41.0,40.85,40.92,9842.0,37.061,37.1244,36.9886,37.052,9842.0
2020-07-14 12:00:00,40.92,40.93,40.8,40.91,39742.0,37.052,37.061,36.9433,37.0429,39742.0
2020-07-14 12:05:00,40.96,40.96,40.82,40.84,9936.0,37.0882,37.0882,36.9614,36.9795,9936.0
2020-07-14 12:10:00,40.82,40.87,40.82,40.85,8546.0,36.9614,37.0067,36.9614,36.9886,8546.0
2020-07-14 12:15:00,40.85,41.07,40.84,41.07,10806.0,36.9886,37.1878,36.9795,37.1878,10806.0
2020-07-14 12:20:00,41.06,41.13,41.06,41.07,5266.0,37.1788,37.2421,37.1788,37.1878,5266.0
2020-07-14 12:25:00,41.06,41.09,41.02,41.02,13624.0,37.1788,37.2059,37.1425,37.1425,13624.0
2020-07-14 12:30:00,41.02,41.16,41.02,41.12,9260.0,37.1425,37.2693,37.1425,37.2331,9260.0
2020-07-14 12:35:00,41.13,41.19,41.12,41.12,1866.0,37.2421,37.2965,37.2331,37.2331,1866.0
2020-07-14 12:40:00,41.15,41.2,41.15,41.19,14610.0,37.2602,37.3055,37.2602,37.2965,14610.0
2020-07-14 12:45:00,41.16,41.28,41.16,41.28,11314.0,37.2693,37.378,37.2693,37.378,11314.0
2020-07-14 12:50:00,41.26,41.26,41.1,41.1,4138.0,37.3598,37.3598,37.215,37.215,4138.0
2020-07-14 12:55:00,41.1,41.18,41.1,41.18,16848.0,37.215,37.2874,37.215,37.2874,16848.0
2020-07-14 13:00:00,41.18,41.2,41.09,41.1,6228.0,37.2874,37.3055,37.2059,37.215,6228.0
2020-07-14 13:05:00,41.12,41.15,41.05,41.09,11600.0,37.2331,37.2602,37.1697,37.2059,11600.0
2020-07-14 13:10:00,41.1,41.16,41.1,41.15,6812.0,37.215,37.2693,37.215,37.2602,6812.0
2020-07-14 13:15:00,41.18,41.24,41.18,41.2,2014.0,37.2874,37.3417,37.2874,37.3055,2014.0
2020-07-14 13:20:00,41.21,41.24,41.19,41.22,4042.0,37.3146,37.3417,37.2965,37.3236,4042.0
2020-07-14 13:25:00,41.17,41.22,41.17,41.18,6122.0,37.2784,37.3236,37.2784,37.2874,6122.0
2020-07-14 13:30:00,41.17,41.2,41.11,41.2,21088.0,37.2784,37.3055,37.224,37.3055,21088.0
2020-07-14 13:35:00,41.21,41.31,41.21,41.31,5770.0,37.3146,37.4051,37.3146,37.4051,5770.0
2020-07-14 13:40:00,41.29,41.3,41.24,41.3,4764.0,37.387,37.3961,37.3417,37.3961,4764.0
2020-07-14 13:45:00,41.3,41.36,41.29,41.35,5386.0,37.3961,37.4504,37.387,37.4413,5386.0
2020-07-14 13:50:00,41.34,41.43,41.33,41.43,6356.0,37.4323,37.5138,37.4232,37.5138,6356.0
2020-07-14 13:55:00,41.41,41.41,41.3,41.34,13910.0,37.4957,37.4957,37.3961,37.4323,13910.0
2020-07-14 14:00:00,41.35,41.47,41.33,41.4,5112.0,37.4413,37.55,37.4232,37.4866,5112.0
2020-07-14 14:05:00,41.38,41.38,41.31,41.31,6948.0,37.4685,37.4685,37.4051,37.4051,6948.0
2020-07-14 14:10:00,41.32,41.38,41.3,41.38,11942.0,37.4142,37.4685,37.3961,37.4685,11942.0
2020-07-14 14:15:00,41.38,41.45,41.35,41.45,11022.0,37.4685,37.5319,37.4413,37.5319,11022.0
2020-07-14 14:20:00,41.46,41.55,41.46,41.49,9060.0,37.5409,37.6224,37.5409,37.5681,9060.0
2020-07-14 14:25:00,41.48,41.48,41.43,41.46,26684.0,37.5591,37.5591,37.5138,37.5409,26684.0
2020-07-14 14:30:00,41.46,41.47,41.44,41.44,9646.0,37.5409,37.55,37.5228,37.5228,9646.0
2020-07-14 14:35:00,41.45,41.49,41.35,41.38,13134.0,37.5319,37.5681,37.4413,37.4685,13134.0
2020-07-14 14:40:00,41.37,41.38,41.32,41.35,24554.0,37.4594,37.4685,37.4142,37.4413,24554.0
2020-07-14 14:45:00,41.35,41.43,41.24,41.24,8964.0,37.4413,37.5138,37.3417,37.3417,8964.0
2020-07-14 14:50:00,41.26,41.31,41.22,41.29,10804.0,37.3598,37.4051,37.3236,37.387,10804.0
2020-07-14 14:55:00,41.3,41.39,41.26,41.37,12758.0,37.3961,37.4776,37.3598,37.4594,12758.0
2020-07-14 15:00:00,41.39,41.4,41.18,41.19,13038.0,37.4776,37.4866,37.2874,37.2965,13038.0
2020-07-14 15:05:00,41.19,41.23,41.12,41.15,17276.0,37.2965,37.3327,37.2331,37.2602,17276.0
2020-07-14 15:10:00,41.14,41.21,41.13,41.15,14456.0,37.2512,37.3146,37.2421,37.2602,14456.0
2020-07-14 15:15:00,41.12,41.17,41.04,41.1,16638.0,37.2331,37.2784,37.1606,37.215,16638.0
2020-07-14 15:20:00,41.1,41.25,41.09,41.22,15612.0,37.215,37.3508,37.2059,37.3236,15612.0
2020-07-14 15:25:00,41.22,41.27,41.2,41.25,16720.0,37.3236,37.3689,37.3055,37.3508,16720.0
2020-07-14 15:30:00,41.26,41.29,41.21,41.21,18346.0,37.3598,37.387,37.3146,37.3146,18346.0
2020-07-14 15:35:00,41.2,41.32,41.19,41.3,33650.0,37.3055,37.4142,37.2965,37.3961,33650.0
2020-07-14 15:40:00,41.3,41.39,41.29,41.38,26334.0,37.3961,37.4776,37.387,37.4685,26334.0
2020-07-14 15:45:00,41.37,41.47,41.36,41.44,33844.0,37.4594,37.55,37.4504,37.5228,33844.0
2020-07-14 15:50:00,41.47,41.71,41.47,41.7,68076.0,37.55,37.7673,37.55,37.7583,68076.0
2020-07-14 15:55:00,41.68,41.7,41.6,41.66,99624.0,37.7401,37.7583,37.6677,37.722,99624.0
2020-07-15 09:30:00,42.65,42.66,42.36,42.36,51874.0,38.6185,38.6275,38.3559,38.3559,51874.0
2020-07-15 09:35:00,42.36,42.43,42.2,42.2,26850.0,38.3559,38.4193,38.211,38.211,26850.0
2020-07-15 09:40:00,42.08,42.57,42.07,42.5,10340.0,38.1023,38.546,38.0933,38.4826,10340.0
2020-07-15 09:45:00,42.51,42.51,42.28,42.32,8122.0,38.4917,38.4917,38.2834,38.3196,8122.0
2020-07-15 09:50:00,42.29,42.64,42.29,42.47,11502.0,38.2925,38.6094,38.2925,38.4555,11502.0
2020-07-15 09:55:00,42.53,42.62,42.46,42.46,6106.0,38.5098,38.5913,38.4464,38.4464,6106.0
2020-07-15 10:00:00,42.5,42.57,42.07,42.07,32188.0,38.4826,38.546,38.0933,38.0933,32188.0
2020-07-15 10:05:00,42.11,42.16,41.97,41.99,20036.0,38.1295,38.1748,38.0027,38.0208,20036.0
2020-07-15 10:10:00,41.99,42.04,41.82,41.82,11052.0,38.0208,38.0661,37.8669,37.8669,11052.0
2020-07-15 10:15:00,41.83,41.95,41.77,41.95,14324.0,37.876,37.9846,37.8216,37.9846,14324.0
2020-07-15 10:20:00,41.95,42.05,41.95,41.95,7514.0,37.9846,38.0752,37.9846,37.9846,7514.0
2020-07-15 10:25:00,41.99,42.03,41.92,41.92,14194.0,38.0208,38.0571,37.9575,37.9575,14194.0
2020-07-15 10:30:00,41.95,41.99,41.85,41.9,10716.0,37.9846,38.0208,37.8941,37.9393,10716.0
2020-07-15 10:35:00,41.91,42.03,41.91,42.01,10736.0,37.9484,38.0571,37.9484,38.039,10736.0
2020-07-15 10:40:00,42.02,42.15,42.02,42.15,8526.0,38.048,38.1657,38.048,38.1657,8526.0
2020-07-15 10:45:00,42.18,42.19,42.05,42.1,12420.0,38.1929,38.2019,38.0752,38.1204,12420.0
2020-07-15 10:50:00,42.17,42.18,42.05,42.09,6400.0,38.1838,38.1929,38.0752,38.1114,6400.0
2020-07-15 10:55:00,42.03,42.11,41.96,42.04,26552.0,38.0571,38.1295,37.9937,38.0661,26552.0
2020-07-15 11:00:00,42.05,42.1,41.98,41.98,25424.0,38.0752,38.1204,38.0118,38.0118,25424.0
2020-07-15 11:05:00,42.01,42.08,41.84,42.0,37884.0,38.039,38.1023,37.885,38.0299,37884.0
2020-07-15 11:10:00,42.04,42.09,41.96,42.09,3400.0,38.0661,38.1114,37.9937,38.1114,3400.0
2020-07-15 11:15:00,42.07,42.07,41.9,41.95,5494.0,38.0933,38.0933,37.9393,37.9846,5494.0
2020-07-15 11:20:00,41.95,41.95,41.79,41.85,7400.0,37.9846,37.9846,37.8397,37.8941,7400.0
2020-07-15 11:25:00,41.85,41.99,41.85,41.99,7260.0,37.8941,38.0208,37.8941,38.0208,7260.0
2020-07-15 11:30:00,41.99,41.99,41.93,41.98,6060.0,38.0208,38.0208,37.9665,38.0118,6060.0
2020-07-15 11:35:00,41.97,41.99,41.94,41.94,8356.0,38.0027,38.0208,37.9756,37.9756,8356.0
2020-07-15 11:40:00,41.94,41.99,41.93,41.99,9936.0,37.9756,38.0208,37.9665,38.0208,9936.0
2020-07-15 11:45:00,41.95,41.96,41.79,41.89,6200.0,37.9846,37.9937,37.8397,37.9303,6200.0
2020-07-15 11:50:00,41.9,42.01,41.9,42.0,4908.0,37.9393,38.039,37.9393,38.0299,4908.0
2020-07-15 11:55:00,42.01,42.01,41.82,41.82,7392.0,38.039,38.039,37.8669,37.8669,7392.0
2020-07-15 12:00:00,41.83,41.83,41.72,41.72,5606.0,37.876,37.876,37.7764,37.7764,5606.0
2020-07-15 12:05:00,41.73,41.84,41.73,41.84,5600.0,37.7854,37.885,37.7854,37.885,5600.0
2020-07-15 12:10:00,41.81,41.92,41.77,41.92,5800.0,37.8579,37.9575,37.8216,37.9575,5800.0
2020-07-15 12:15:00,41.92,42.06,41.92,42.03,8188.0,37.9575,38.0842,37.9575,38.0571,8188.0
2020-07-15 12:20:00,42.05,42.1,42.01,42.02,9650.0,38.0752,38.1204,38.039,38.048,9650.0
2020-07-15 12:25:00,42.02,42.18,42.02,42.16,5438.0,38.048,38.1929,38.048,38.1748,5438.0
2020-07-15 12:30:00,42.15,42.15,42.0,42.07,25518.0,38.1657,38.1657,38.0299,38.0933,25518.0
2020-07-15 12:35:00,42.05,42.1,41.98,42.0,10082.0,38.0752,38.1204,38.0118,38.0299,10082.0
2020-07-15 12:40:00,42.0,42.07,41.98,42.04,6784.0,38.0299,38.0933,38.0118,38.0661,6784.0
2020-07-15 12:45:00,42.05,42.15,42.02,42.15,8400.0,38.0752,38.1657,38.048,38.1657,8400.0
2020-07-15 12:50:00,42.1,42.14,42.09,42.14,5434.0,38.1204,38.1567,38.1114,38.1567,5434.0
2020-07-15 12:55:00,42.15,42.19,42.1,42.18,12958.0,38.1657,38.2019,38.1204,38.1929,12958.0
2020-07-15 13:00:00,42.18,42.19,42.09,42.1,6894.0,38.1929,38.2019,38.1114,38.1204,6894.0
2020-07-15 13:05:00,42.1,42.18,42.09,42.16,9808.0,38.1204,38.1929,38.1114,38.1748,9808.0
2020-07-15 13:10:00,42.19,42.2,42.05,42.1,39890.0,38.2019,38.211,38.0752,38.1204,39890.0
2020-07-15 13:15:00,42.1,42.11,42.07,42.1,4800.0,38.1204,38.1295,38.0933,38.1204,4800.0
2020-07-15 13:20:00,42.11,42.13,42.1,42.11,4572.0,38.1295,38.1476,38.1204,38.1295,4572.0
2020-07-15 13:25:00,42.08,42.08,42.03,42.06,7544.0,38.1023,38.1023,38.0571,38.0842,7544.0
2020-07-15 13:30:00,42.08,42.09,42.06,42.08,6196.0,38.1023,38.1114,38.0842,38.1023,6196.0
2020-07-15 13:35:00,42.09,42.23,42.09,42.2,7594.0,38.1114,38.2382,38.1114,38.211,7594.0
2020-07-15 13:40:00,42.19,42.2,42.17,42.2,5806.0,38.2019,38.211,38.1838,38.211,5806.0
2020-07-15 13:45:00,42.2,42.24,42.18,42.24,5600.0,38.211,38.2472,38.1929,38.2472,5600.0
2020-07-15 13:50:00,42.24,42.27,42.18,42.18,11924.0,38.2472,38.2744,38.1929,38.1929,11924.0
2020-07-15 13:55:00,42.21,42.24,42.19,42.24,20400.0,38.22,38.2472,38.2019,38.2472,20400.0
2020-07-15 14:00:00,42.24,42.42,42.2,42.42,7400.0,38.2472,38.4102,38.211,38.4102,7400.0
2020-07-15 14:05:00,42.41,42.43,42.36,42.38,3806.0,38.4011,38.4193,38.3559,38.374,3806.0
2020-07-15 14:10:00,42.39,42.47,42.38,42.45,7568.0,38.383,38.4555,38.374,38.4374,7568.0
2020-07-15 14:15:00,42.43,42.49,42.38,42.46,6610.0,38.4193,38.4736,38.374,38.4464,6610.0
2020-07-15 14:20:00,42.45,42.46,42.42,42.44,8278.0,38.4374,38.4464,38.4102,38.4283,8278.0
2020-07-15 14:25:00,42.45,42.46,42.41,42.43,4602.0,38.4374,38.4464,38.4011,38.4193,4602.0
2020-07-15 14:30:00,42.43,42.49,42.43,42.46,6200.0,38.4193,38.4736,38.4193,38.4464,6200.0
2020-07-15 14:35:00,42.43,42.44,42.38,42.43,9800.0,38.4193,38.4283,38.374,38.4193,9800.0
2020-07-15 14:40:00,42.44,42.51,42.44,42.46,14946.0,38.4283,38.4917,38.4283,38.4464,14946.0
2020-07-15 14:45:00,42.48,42.53,42.47,42.53,4370.0,38.4645,38.5098,38.4555,38.5098,4370.0
2020-07-15 14:50:00,42.52,42.56,42.32,42.32,34142.0,38.5007,38.537,38.3196,38.3196,34142.0
2020-07-15 14:55:00,42.31,42.4,42.31,42.34,5000.0,38.3106,38.3921,38.3106,38.3378,5000.0
2020-07-15 15:00:00,42.32,42.49,42.32,42.43,8174.0,38.3196,38.4736,38.3196,38.4193,8174.0
2020-07-15 15:05:00,42.38,42.38,42.34,42.34,3600.0,38.374,38.374,38.3378,38.3378,3600.0
2020-07-15 15:10:00,42.33,42.39,42.29,42.33,8226.0,38.3287,38.383,38.2925,38.3287,8226.0
2020-07-15 15:15:00,42.33,42.4,42.3,42.38,20370.0,38.3287,38.3921,38.3015,38.374,20370.0
2020-07-15 15:20:00,42.4,42.41,42.32,42.35,7204.0,38.3921,38.4011,38.3196,38.3468,7204.0
2020-07-15 15:25:00,42.35,42.49,42.3,42.48,10590.0,38.3468,38.4736,38.3015,38.4645,10590.0
2020-07-15 15:30:00,42.49,42.54,42.46,42.51,16832.0,38.4736,38.5189,38.4464,38.4917,16832.0
2020-07-15 15:35:00,42.5,42.5,42.39,42.41,16714.0,38.4826,38.4826,38.383,38.4011,16714.0
2020-07-15 15:40:00,42.41,42.48,42.35,42.44,29104.0,38.4011,38.4645,38.3468,38.4283,29104.0
2020-07-15 15:45:00,42.48,42.56,42.47,42.51,24442.0,38.4645,38.537,38.4555,38.4917,24442.0
2020-07-15 15:50:00,42.51,42.51,42.38,42.45,60986.0,38.4917,38.4917,38.374,38.4374,60986.0
2020-07-15 15:55:00,42.46,42.49,42.41,42.43,68880.0,38.4464,38.4736,38.4011,38.4193,68880.0
2020-07-16 09:30:00,42.1,42.27,41.87,42.08,19298.0,38.1204,38.2744,37.9122,38.1023,19298.0
2020-07-16 09:35:00,42.03,42.47,42.02,42.43,23740.0,38.0571,38.4555,38.048,38.4193,23740.0
2020-07-16 09:40:00,42.56,42.56,42.27,42.35,12926.0,38.537,38.537,38.2744,38.3468,12926.0
2020-07-16 09:45:00,42.35,42.42,42.26,42.34,9600.0,38.3468,38.4102,38.2653,38.3378,9600.0
2020-07-16 09:50:00,42.3,42.45,42.3,42.41,8008.0,38.3015,38.4374,38.3015,38.4011,8008.0
2020-07-16 09:55:00,42.39,42.39,42.23,42.29,5558.0,38.383,38.383,38.2382,38.2925,5558.0
2020-07-16 10:00:00,42.26,42.38,42.22,42.25,8756.0,38.2653,38.374,38.2291,38.2563,8756.0
2020-07-16 10:05:00,42.25,42.31,42.24,42.31,2400.0,38.2563,38.3106,38.2472,38.3106,2400.0
2020-07-16 10:10:00,42.33,42.4,42.3,42.38,7010.0,38.3287,38.3921,38.3015,38.374,7010.0
2020-07-16 10:15:00,42.32,42.45,42.32,42.39,4200.0,38.3196,38.4374,38.3196,38.383,4200.0
2020-07-16 10:20:00,42.35,42.54,42.32,42.49,4218.0,38.3468,38.5189,38.3196,38.4736,4218.0
2020-07-16 10:25:00,42.51,42.51,42.37,42.45,6582.0,38.4917,38.4917,38.3649,38.4374,6582.0
2020-07-16 10:30:00,42.43,42.48,42.37,42.37,6800.0,38.4193,38.4645,38.3649,38.3649,6800.0
2020-07-16 10:35:00,42.38,42.42,42.33,42.38,5040.0,38.374,38.4102,38.3287,38.374,5040.0
2020-07-16 10:40:00,42.37,42.43,42.35,42.4,8270.0,38.3649,38.4193,38.3468,38.3921,8270.0
2020-07-16 10:45:00,42.4,42.5,42.39,42.39,6800.0,38.3921,38.4826,38.383,38.383,6800.0
2020-07-16 10:50:00,42.39,42.44,42.33,42.35,9200.0,38.383,38.4283,38.3287,38.3468,9200.0
2020-07-16 10:55:00,42.35,42.36,42.26,42.31,18438.0,38.3468,38.3559,38.2653,38.3106,18438.0
2020-07-16 11:00:00,42.31,42.31,42.16,42.16,10416.0,38.3106,38.3106,38.1748,38.1748,10416.0
2020-07-16 11:05:00,42.16,42.2,41.98,42.02,15978.0,38.1748,38.211,38.0118,38.048,15978.0
2020-07-16 11:10:00,42.02,42.16,42.02,42.13,10966.0,38.048,38.1748,38.048,38.1476,10966.0
2020-07-16 11:15:00,42.13,42.13,42.07,42.1,5246.0,38.1476,38.1476,38.0933,38.1204,5246.0
2020-07-16 11:20:00,42.08,42.15,42.02,42.12,13596.0,38.1023,38.1657,38.048,38.1386,13596.0
2020-07-16 11:25:00,42.15,42.17,42.06,42.06,7976.0,38.1657,38.1838,38.0842,38.0842,7976.0
2020-07-16 11:30:00,42.07,42.13,42.05,42.1,14980.0,38.0933,38.1476,38.0752,38.1204,14980.0
2020-07-16 11:35:00,42.12,42.2,42.11,42.17,7002.0,38.1386,38.211,38.1295,38.1838,7002.0
2020-07-16 11:40:00,42.18,42.2,42.06,42.08,9420.0,38.1929,38.211,38.0842,38.1023,9420.0
2020-07-16 11:45:00,42.07,42.1,42.02,42.02,8848.0,38.0933,38.1204,38.048,38.048,8848.0
2020-07-16 11:50:00,42.03,42.13,42.02,42.11,7546.0,38.0571,38.1476,38.048,38.1295,7546.0
2020-07-16 11:55:00,42.13,42.13,42.07,42.09,4200.0,38.1476,38.1476,38.0933,38.1114,4200.0
2020-07-16 12:00:00,42.08,42.16,42.07,42.16,10270.0,38.1023,38.1748,38.0933,38.1748,10270.0
2020-07-16 12:05:00,42.16,42.2,42.13,42.2,6168.0,38.1748,38.211,38.1476,38.211,6168.0
2020-07-16 12:10:00,42.19,42.2,42.12,42.17,7748.0,38.2019,38.211,38.1386,38.1838,7748.0
2020-07-16 12:15:00,42.15,42.21,42.15,42.16,6600.0,38.1657,38.22,38.1657,38.1748,6600.0
2020-07-16 12:20:00,42.15,42.15,42.09,42.13,5760.0,38.1657,38.1657,38.1114,38.1476,5760.0
2020-07-16 12:25:00,42.12,42.21,42.12,42.16,2492.0,38.1386,38.22,38.1386,38.1748,2492.0
2020-07-16 12:30:00,42.15,42.16,42.1,42.13,6760.0,38.1657,38.1748,38.1204,38.1476,6760.0
2020-07-16 12:35:00,42.13,42.17,42.13,42.15,3576.0,38.1476,38.1838,38.1476,38.1657,3576.0
2020-07-16 12:40:00,42.17,42.26,42.17,42.24,5800.0,38.1838,38.2653,38.1838,38.2472,5800.0
2020-07-16 12:45:00,42.2,42.23,42.19,42.22,3800.0,38.211,38.2382,38.2019,38.2291,3800.0
2020-07-16 12:50:00,42.21,42.21,42.14,42.15,5800.0,38.22,38.22,38.1567,38.1657,5800.0
2020-07-16 12:55:00,42.15,42.15,42.1,42.13,5418.0,38.1657,38.1657,38.1204,38.1476,5418.0
2020-07-16 13:00:00,42.13,42.19,42.13,42.17,3200.0,38.1476,38.2019,38.1476,38.1838,3200.0
2020-07-16 13:05:00,42.15,42.2,42.14,42.18,5600.0,38.1657,38.211,38.1567,38.1929,5600.0
2020-07-16 13:10:00,42.18,42.3,42.18,42.3,7234.0,38.1929,38.3015,38.1929,38.3015,7234.0
2020-07-16 13:15:00,42.3,42.3,42.27,42.29,2200.0,38.3015,38.3015,38.2744,38.2925,2200.0
2020-07-16 13:20:00,42.27,42.27,42.19,42.2,3004.0,38.2744,38.2744,38.2019,38.211,3004.0
2020-07-16 13:25:00,42.18,42.22,42.18,42.21,5514.0,38.1929,38.2291,38.1929,38.22,5514.0
2020-07-16 13:30:00,42.21,42.21,42.16,42.17,10700.0,38.22,38.22,38.1748,38.1838,10700.0
2020-07-16 13:35:00,42.17,42.17,42.07,42.08,10646.0,38.1838,38.1838,38.0933,38.1023,10646.0
2020-07-16 13:40:00,42.08,42.1,42.07,42.07,2600.0,38.1023,38.1204,38.0933,38.0933,2600.0
2020-07-16 13:45:00,42.08,42.21,42.07,42.21,7200.0,38.1023,38.22,38.0933,38.22,7200.0
2020-07-16 13:50:00,42.22,42.22,42.1,42.11,6888.0,38.2291,38.2291,38.1204,38.1295,6888.0
2020-07-16 13:55:00,42.12,42.13,42.04,42.06,38924.0,38.1386,38.1476,38.0661,38.0842,38924.0
2020-07-16 14:00:00,42.05,42.16,42.05,42.1,23410.0,38.0752,38.1748,38.0752,38.1204,23410.0
2020-07-16 14:05:00,42.1,42.19,42.1,42.13,6048.0,38.1204,38.2019,38.1204,38.1476,6048.0
2020-07-16 14:10:00,42.15,42.16,42.13,42.16,5430.0,38.1657,38.1748,38.1476,38.1748,5430.0
2020-07-16 14:15:00,42.17,42.2,42.13,42.14,11022.0,38.1838,38.211,38.1476,38.1567,11022.0
2020-07-16 14:20:00,42.15,42.2,42.15,42.2,5200.0,38.1657,38.211,38.1657,38.211,5200.0
2020-07-16 14:25:00,42.2,42.22,42.19,42.19,5002.0,38.211,38.2291,38.2019,38.2019,5002.0
2020-07-16 14:30:00,42.2,42.23,42.19,42.2,9242.0,38.211,38.2382,38.2019,38.211,9242.0
2020-07-16 14:35:00,42.2,42.21,42.19,42.21,5600.0,38.211,38.22,38.2019,38.22,5600.0
2020-07-16 14:40:00,42.21,42.26,42.21,42.22,6630.0,38.22,38.2653,38.22,38.2291,6630.0
2020-07-16 14:45:00,42.18,42.21,42.13,42.15,12800.0,38.1929,38.22,38.1476,38.1657,12800.0
2020-07-16 14:50:00,42.16,42.21,42.15,42.17,12508.0,38.1748,38.22,38.1657,38.1838,12508.0
2020-07-16 14:55:00,42.18,42.19,42.12,42.12,8830.0,38.1929,38.2019,38.1386,38.1386,8830.0
2020-07-16 15:00:00,42.12,42.14,41.99,42.1,40872.0,38.1386,38.1567,38.0208,38.1204,40872.0
2020-07-16 15:05:00,42.09,42.13,42.03,42.08,25082.0,38.1114,38.1476,38.0571,38.1023,25082.0
2020-07-16 15:10:00,42.06,42.08,41.99,41.99,21812.0,38.0842,38.1023,38.0208,38.0208,21812.0
2020-07-16 15:15:00,41.99,42.09,41.99,42.05,15230.0,38.0208,38.1114,38.0208,38.0752,15230.0
2020-07-16 15:20:00,42.06,42.08,42.04,42.07,15938.0,38.0842,38.1023,38.0661,38.0933,15938.0
2020-07-16 15:25:00,42.07,42.19,42.06,42.19,11370.0,38.0933,38.2019,38.0842,38.2019,11370.0
2020-07-16 15:30:00,42.18,42.22,42.14,42.2,11648.0,38.1929,38.2291,38.1567,38.211,11648.0
2020-07-16 15:35:00,42.19,42.26,42.18,42.25,15702.0,38.2019,38.2653,38.1929,38.2563,15702.0
2020-07-16 15:40:00,42.25,42.27,42.18,42.18,13444.0,38.2563,38.2744,38.1929,38.1929,13444.0
2020-07-16 15:45:00,42.19,42.24,42.16,42.18,29112.0,38.2019,38.2472,38.1748,38.1929,29112.0
2020-07-16 15:50:00,42.18,42.19,42.13,42.16,58258.0,38.1929,38.2019,38.1476,38.1748,58258.0
2020-07-16 15:55:00,42.16,42.28,42.16,42.19,175056.0,38.1748,38.2834,38.1748,38.2019,175056.0
2020-07-17 09:30:00,42.54,42.54,42.35,42.49,18088.0,38.5189,38.5189,38.3468,38.4736,18088.0
2020-07-17 09:35:00,42.47,42.56,42.39,42.42,24756.0,38.4555,38.537,38.383,38.4102,24756.0
2020-07-17 09:40:00,42.45,42.49,42.35,42.38,15630.0,38.4374,38.4736,38.3468,38.374,15630.0
2020-07-17 09:45:00,42.35,42.38,42.26,42.33,121020.0,38.3468,38.374,38.2653,38.3287,121020.0
2020-07-17 09:50:00,42.37,42.5,42.37,42.42,31562.0,38.3649,38.4826,38.3649,38.4102,31562.0
2020-07-17 09:55:00,42.44,42.49,42.38,42.49,4078.0,38.4283,38.4736,38.374,38.4736,4078.0
2020-07-17 10:00:00,42.5,42.51,42.24,42.24,13354.0,38.4826,38.4917,38.2472,38.2472,13354.0
2020-07-17 10:05:00,42.25,42.27,42.09,42.12,46520.0,38.2563,38.2744,38.1114,38.1386,46520.0
2020-07-17 10:10:00,42.06,42.08,41.94,42.04,11442.0,38.0842,38.1023,37.9756,38.0661,11442.0
2020-07-17 10:15:00,42.04,42.08,41.84,41.84,11328.0,38.0661,38.1023,37.885,37.885,11328.0
2020-07-17 10:20:00,41.9,41.93,41.65,41.68,9776.0,37.9393,37.9665,37.713,37.7401,9776.0
2020-07-17 10:25:00,41.75,41.77,41.64,41.69,5428.0,37.8035,37.8216,37.7039,37.7492,5428.0
2020-07-17 10:30:00,41.72,41.72,41.62,41.71,5718.0,37.7764,37.7764,37.6858,37.7673,5718.0
2020-07-17 10:35:00,41.72,41.85,41.69,41.83,3802.0,37.7764,37.8941,37.7492,37.876,3802.0
2020-07-17 10:40:00,41.8,41.81,41.77,41.79,8000.0,37.8488,37.8579,37.8216,37.8397,8000.0
2020-07-17 10:45:00,41.78,41.88,41.78,41.82,27934.0,37.8307,37.9212,37.8307,37.8669,27934.0
2020-07-17 10:50:00,41.85,41.88,41.84,41.85,3602.0,37.8941,37.9212,37.885,37.8941,3602.0
2020-07-17 10:55:00,41.87,41.9,41.82,41.86,16208.0,37.9122,37.9393,37.8669,37.9031,16208.0
2020-07-17 11:00:00,41.84,41.92,41.84,41.92,6644.0,37.885,37.9575,37.885,37.9575,6644.0
2020-07-17 11:05:00,41.94,41.99,41.92,41.98,5686.0,37.9756,38.0208,37.9575,38.0118,5686.0
2020-07-17 11:10:00,41.99,42.0,41.94,41.99,7858.0,38.0208,38.0299,37.9756,38.0208,7858.0
2020-07-17 11:15:00,41.99,42.01,41.93,41.93,4066.0,38.0208,38.039,37.9665,37.9665,4066.0
2020-07-17 11:20:00,41.94,41.97,41.91,41.91,11600.0,37.9756,38.0027,37.9484,37.9484,11600.0
2020-07-17 11:25:00,41.89,41.9,41.86,41.88,24800.0,37.9303,37.9393,37.9031,37.9212,24800.0
2020-07-17 11:30:00,41.89,41.94,41.86,41.9,89592.0,37.9303,37.9756,37.9031,37.9393,89592.0
2020-07-17 11:35:00,41.91,41.93,41.9,41.9,11016.0,37.9484,37.9665,37.9393,37.9393,11016.0
2020-07-17 11:40:00,41.94,41.95,41.82,41.82,9110.0,37.9756,37.9846,37.8669,37.8669,9110.0
2020-07-17 11:45:00,41.8,41.8,41.52,41.54,21972.0,37.8488,37.8488,37.5953,37.6134,21972.0
2020-07-17 11:50:00,41.55,41.69,41.55,41.69,7032.0,37.6224,37.7492,37.6224,37.7492,7032.0
2020-07-17 11:55:00,41.67,41.67,41.6,41.63,4002.0,37.7311,37.7311,37.6677,37.6949,4002.0
2020-07-17 12:00:00,41.65,41.74,41.65,41.72,3000.0,37.713,37.7945,37.713,37.7764,3000.0
2020-07-17 12:05:00,41.74,41.81,41.73,41.79,2256.0,37.7945,37.8579,37.7854,37.8397,2256.0
2020-07-17 12:10:00,41.77,41.77,41.73,41.75,6258.0,37.8216,37.8216,37.7854,37.8035,6258.0
2020-07-17 12:15:00,41.77,41.77,41.68,41.68,7552.0,37.8216,37.8216,37.7401,37.7401,7552.0
2020-07-17 12:20:00,41.68,41.69,41.64,41.64,4640.0,37.7401,37.7492,37.7039,37.7039,4640.0
2020-07-17 12:25:00,41.67,41.71,41.65,41.71,5206.0,37.7311,37.7673,37.713,37.7673,5206.0
2020-07-17 12:30:00,41.73,41.76,41.7,41.71,1910.0,37.7854,37.8126,37.7583,37.7673,1910.0
2020-07-17 12:35:00,41.72,41.74,41.71,41.74,5400.0,37.7764,37.7945,37.7673,37.7945,5400.0
2020-07-17 12:40:00,41.74,41.77,41.74,41.75,3600.0,37.7945,37.8216,37.7945,37.8035,3600.0
2020-07-17 12:45:00,41.77,41.79,41.73,41.74,5602.0,37.8216,37.8397,37.7854,37.7945,5602.0
2020-07-17 12:50:00,41.74,41.83,41.74,41.83,4000.0,37.7945,37.876,37.7945,37.876,4000.0
2020-07-17 12:55:00,41.84,41.84,41.77,41.77,5400.0,37.885,37.885,37.8216,37.8216,5400.0
2020-07-17 13:00:00,41.77,41.77,41.71,41.74,5642.0,37.8216,37.8216,37.7673,37.7945,5642.0
2020-07-17 13:05:00,41.79,41.8,41.75,41.76,4550.0,37.8397,37.8488,37.8035,37.8126,4550.0
2020-07-17 13:10:00,41.77,41.78,41.74,41.76,4404.0,37.8216,37.8307,37.7945,37.8126,4404.0
2020-07-17 13:15:00,41.74,41.75,41.71,41.74,11424.0,37.7945,37.8035,37.7673,37.7945,11424.0
2020-07-17 13:20:00,41.75,41.79,41.72,41.77,36772.0,37.8035,37.8397,37.7764,37.8216,36772.0
2020-07-17 13:25:00,41.77,41.79,41.74,41.77,20880.0,37.8216,37.8397,37.7945,37.8216,20880.0
2020-07-17 13:30:00,41.77,41.8,41.76,41.77,3564.0,37.8216,37.8488,37.8126,37.8216,3564.0
2020-07-17 13:35:00,41.74,41.74,41.63,41.64,12800.0,37.7945,37.7945,37.6949,37.7039,12800.0
2020-07-17 13:40:00,41.66,41.69,41.63,41.66,5100.0,37.722,37.7492,37.6949,37.722,5100.0
2020-07-17 13:45:00,41.65,41.66,41.6,41.66,9292.0,37.713,37.722,37.6677,37.722,9292.0
2020-07-17 13:50:00,41.66,41.68,41.62,41.62,3302.0,37.722,37.7401,37.6858,37.6858,3302.0
2020-07-17 13:55:00,41.63,41.64,41.61,41.63,5220.0,37.6949,37.7039,37.6768,37.6949,5220.0
2020-07-17 14:00:00,41.62,41.73,41.62,41.73,5892.0,37.6858,37.7854,37.6858,37.7854,5892.0
2020-07-17 14:05:00,41.74,41.79,41.72,41.79,5058.0,37.7945,37.8397,37.7764,37.8397,5058.0
2020-07-17 14:10:00,41.8,41.87,41.8,41.87,5006.0,37.8488,37.9122,37.8488,37.9122,5006.0
2020-07-17 14:15:00,41.85,41.85,41.84,41.84,5588.0,37.8941,37.8941,37.885,37.885,5588.0
2020-07-17 14:20:00,41.84,41.84,41.77,41.77,7906.0,37.885,37.885,37.8216,37.8216,7906.0
2020-07-17 14:25:00,41.8,41.84,41.8,41.81,3600.0,37.8488,37.885,37.8488,37.8579,3600.0
2020-07-17 14:30:00,41.8,41.84,41.79,41.8,6948.0,37.8488,37.885,37.8397,37.8488,6948.0
2020-07-17 14:35:00,41.8,41.87,41.78,41.87,5832.0,37.8488,37.9122,37.8307,37.9122,5832.0
2020-07-17 14:40:00,41.85,41.88,41.85,41.87,7844.0,37.8941,37.9212,37.8941,37.9122,7844.0
2020-07-17 14:45:00,41.87,41.88,41.83,41.85,5402.0,37.9122,37.9212,37.876,37.8941,5402.0
2020-07-17 14:50:00,41.86,41.89,41.86,41.88,8952.0,37.9031,37.9303,37.9031,37.9212,8952.0
2020-07-17 14:55:00,41.89,41.92,41.88,41.88,6814.0,37.9303,37.9575,37.9212,37.9212,6814.0
2020-07-17 15:00:00,41.88,41.89,41.83,41.87,7200.0,37.9212,37.9303,37.876,37.9122,7200.0
2020-07-17 15:05:00,41.85,41.9,41.85,41.88,7286.0,37.8941,37.9393,37.8941,37.9212,7286.0
2020-07-17 15:10:00,41.87,41.88,41.83,41.88,9204.0,37.9122,37.9212,37.876,37.9212,9204.0
2020-07-17 15:15:00,41.88,41.93,41.88,41.93,12512.0,37.9212,37.9665,37.9212,37.9665,12512.0
2020-07-17 15:20:00,41.91,41.93,41.9,41.92,10600.0,37.9484,37.9665,37.9393,37.9575,10600.0
2020-07-17 15:25:00,41.92,41.94,41.88,41.89,11302.0,37.9575,37.9756,37.9212,37.9303,11302.0
2020-07-17 15:30:00,41.88,41.94,41.86,41.93,20208.0,37.9212,37.9756,37.9031,37.9665,20208.0
2020-07-17 15:35:00,41.93,41.99,41.93,41.95,25472.0,37.9665,38.0208,37.9665,37.9846,25472.0
2020-07-17 15:40:00,41.95,41.96,41.91,41.94,17972.0,37.9846,37.9937,37.9484,37.9756,17972.0
2020-07-17 15:45:00,41.92,41.92,41.84,41.88,16388.0,37.9575,37.9575,37.885,37.9212,16388.0
2020-07-17 15:50:00,41.87,41.92,41.81,41.82,35038.0,37.9122,37.9575,37.8579,37.8669,35038.0
2020-07-17 15:55:00,41.8,41.93,41.8,41.89,95268.0,37.8488,37.9665,37.8488,37.9303,95268.0
2020-07-20 09:30:00,41.87,41.87,41.59,41.6,55826.0,37.9122,37.9122,37.6587,37.6677,55826.0
2020-07-20 09:35:00,41.57,41.61,41.31,41.54,15610.0,37.6405,37.6768,37.4051,37.6134,15610.0
2020-07-20 09:40:00,41.49,41.49,41.3,41.39,6934.0,37.5681,37.5681,37.3961,37.4776,6934.0
2020-07-20 09:45:00,41.36,41.48,41.22,41.34,21600.0,37.4504,37.5591,37.3236,37.4323,21600.0
2020-07-20 09:50:00,41.35,41.55,41.33,41.55,18200.0,37.4413,37.6224,37.4232,37.6224,18200.0
2020-07-20 09:55:00,41.55,41.67,41.45,41.45,13400.0,37.6224,37.7311,37.5319,37.5319,13400.0
2020-07-20 10:00:00,41.51,41.51,41.2,41.25,19794.0,37.5862,37.5862,37.3055,37.3508,19794.0
2020-07-20 10:05:00,41.24,41.37,41.01,41.07,15158.0,37.3417,37.4594,37.1335,37.1878,15158.0
2020-07-20 10:10:00,41.01,41.01,40.8,40.85,46714.0,37.1335,37.1335,36.9433,36.9886,46714.0
2020-07-20 10:15:00,40.88,41.03,40.77,40.88,62436.0,37.0158,37.1516,36.9162,37.0158,62436.0
2020-07-20 10:20:00,40.88,40.97,40.85,40.91,11136.0,37.0158,37.0973,36.9886,37.0429,11136.0
2020-07-20 10:25:00,40.91,41.06,40.87,41.06,16294.0,37.0429,37.1788,37.0067,37.1788,16294.0
2020-07-20 10:30:00,41.04,41.1,40.94,41.02,57716.0,37.1606,37.215,37.0701,37.1425,57716.0
2020-07-20 10:35:00,41.06,41.08,40.9,40.92,11968.0,37.1788,37.1969,37.0339,37.052,11968.0
2020-07-20 10:40:00,40.92,40.92,40.77,40.83,18924.0,37.052,37.052,36.9162,36.9705,18924.0
2020-07-20 10:45:00,40.84,40.84,40.65,40.65,33854.0,36.9795,36.9795,36.8075,36.8075,33854.0
2020-07-20 10:50:00,40.69,40.69,40.56,40.56,38304.0,36.8437,36.8437,36.726,36.726,38304.0
2020-07-20 10:55:00,40.57,40.69,40.57,40.68,19844.0,36.7351,36.8437,36.7351,36.8347,19844.0
2020-07-20 11:00:00,40.68,40.78,40.68,40.7,7148.0,36.8347,36.9252,36.8347,36.8528,7148.0
2020-07-20 11:05:00,40.68,40.7,40.63,40.68,6504.0,36.8347,36.8528,36.7894,36.8347,6504.0
2020-07-20 11:10:00,40.62,40.68,40.6,40.67,10480.0,36.7803,36.8347,36.7622,36.8256,10480.0
2020-07-20 11:15:00,40.65,40.77,40.65,40.69,9800.0,36.8075,36.9162,36.8075,36.8437,9800.0
2020-07-20 11:20:00,40.7,40.73,40.56,40.66,8400.0,36.8528,36.8799,36.726,36.8166,8400.0
2020-07-20 11:25:00,40.66,40.71,40.62,40.62,18308.0,36.8166,36.8618,36.7803,36.7803,18308.0
2020-07-20 11:30:00,40.62,40.64,40.49,40.57,19832.0,36.7803,36.7985,36.6626,36.7351,19832.0
2020-07-20 11:35:00,40.6,40.81,40.6,40.8,6646.0,36.7622,36.9524,36.7622,36.9433,6646.0
2020-07-20 11:40:00,40.75,40.79,40.72,40.79,3640.0,36.8981,36.9343,36.8709,36.9343,3640.0
2020-07-20 11:45:00,40.79,40.84,40.77,40.84,3400.0,36.9343,36.9795,36.9162,36.9795,3400.0
2020-07-20 11:50:00,40.84,40.85,40.79,40.82,5016.0,36.9795,36.9886,36.9343,36.9614,5016.0
2020-07-20 11:55:00,40.82,40.82,40.73,40.74,5800.0,36.9614,36.9614,36.8799,36.889,5800.0
2020-07-20 12:00:00,40.74,40.76,40.59,40.65,12914.0,36.889,36.9071,36.7532,36.8075,12914.0
2020-07-20 12:05:00,40.67,40.7,40.65,40.68,6834.0,36.8256,36.8528,36.8075,36.8347,6834.0
2020-07-20 12:10:00,40.72,40.73,40.67,40.72,5228.0,36.8709,36.8799,36.8256,36.8709,5228.0
2020-07-20 12:15:00,40.74,40.8,40.74,40.77,4000.0,36.889,36.9433,36.889,36.9162,4000.0
2020-07-20 12:20:00,40.78,40.78,40.69,40.7,6090.0,36.9252,36.9252,36.8437,36.8528,6090.0
2020-07-20 12:25:00,40.69,40.71,40.63,40.64,6222.0,36.8437,36.8618,36.7894,36.7985,6222.0
2020-07-20 12:30:00,40.63,40.66,40.59,40.65,10510.0,36.7894,36.8166,36.7532,36.8075,10510.0
2020-07-20 12:35:00,40.68,40.7,40.68,40.7,3234.0,36.8347,36.8528,36.8347,36.8528,3234.0
2020-07-20 12:40:00,40.68,40.75,40.68,40.75,7902.0,36.8347,36.8981,36.8347,36.8981,7902.0
2020-07-20 12:45:00,40.74,40.74,40.7,40.74,6016.0,36.889,36.889,36.8528,36.889,6016.0
2020-07-20 12:50:00,40.73,40.74,40.69,40.72,6204.0,36.8799,36.889,36.8437,36.8709,6204.0
2020-07-20 12:55:00,40.72,40.76,40.71,40.76,5100.0,36.8709,36.9071,36.8618,36.9071,5100.0
2020-07-20 13:00:00,40.76,40.77,40.73,40.76,4604.0,36.9071,36.9162,36.8799,36.9071,4604.0
2020-07-20 13:05:00,40.73,40.77,40.71,40.74,6842.0,36.8799,36.9162,36.8618,36.889,6842.0
2020-07-20 13:10:00,40.74,40.77,40.73,40.74,3400.0,36.889,36.9162,36.8799,36.889,3400.0
2020-07-20 13:15:00,40.75,40.78,40.74,40.76,7556.0,36.8981,36.9252,36.889,36.9071,7556.0
2020-07-20 13:20:00,40.75,40.75,40.7,40.74,7122.0,36.8981,36.8981,36.8528,36.889,7122.0
2020-07-20 13:25:00,40.76,40.81,40.76,40.81,4600.0,36.9071,36.9524,36.9071,36.9524,4600.0
2020-07-20 13:30:00,40.82,40.88,40.8,40.82,25746.0,36.9614,37.0158,36.9433,36.9614,25746.0
2020-07-20 13:35:00,40.83,40.87,40.83,40.84,7008.0,36.9705,37.0067,36.9705,36.9795,7008.0
2020-07-20 13:40:00,40.83,40.92,40.83,40.88,7596.0,36.9705,37.052,36.9705,37.0158,7596.0
2020-07-20 13:45:00,40.9,40.9,40.87,40.87,2820.0,37.0339,37.0339,37.0067,37.0067,2820.0
2020-07-20 13:50:00,40.87,40.9,40.87,40.88,6534.0,37.0067,37.0339,37.0067,37.0158,6534.0
2020-07-20 13:55:00,40.88,40.88,40.8,40.81,5400.0,37.0158,37.0158,36.9433,36.9524,5400.0
2020-07-20 14:00:00,40.8,40.91,40.77,40.9,11218.0,36.9433,37.0429,36.9162,37.0339,11218.0
2020-07-20 14:05:00,40.92,40.92,40.88,40.9,14320.0,37.052,37.052,37.0158,37.0339,14320.0
2020-07-20 14:10:00,40.9,40.95,40.88,40.95,11266.0,37.0339,37.0791,37.0158,37.0791,11266.0
2020-07-20 14:15:00,40.93,40.94,40.85,40.85,5620.0,37.061,37.0701,36.9886,36.9886,5620.0
2020-07-20 14:20:00,40.86,40.88,40.81,40.81,3400.0,36.9977,37.0158,36.9524,36.9524,3400.0
2020-07-20 14:25:00,40.83,40.83,40.77,40.79,5804.0,36.9705,36.9705,36.9162,36.9343,5804.0
2020-07-20 14:30:00,40.79,40.81,40.77,40.8,11548.0,36.9343,36.9524,36.9162,36.9433,11548.0
2020-07-20 14:35:00,40.8,40.88,40.8,40.87,5400.0,36.9433,37.0158,36.9433,37.0067,5400.0
2020-07-20 14:40:00,40.92,40.92,40.87,40.87,6662.0,37.052,37.052,37.0067,37.0067,6662.0
2020-07-20 14:45:00,40.88,40.88,40.87,40.88,5000.0,37.0158,37.0158,37.0067,37.0158,5000.0
2020-07-20 14:50:00,40.87,40.88,40.79,40.81,13754.0,37.0067,37.0158,36.9343,36.9524,13754.0
2020-07-20 14:55:00,40.8,40.83,40.79,40.79,9160.0,36.9433,36.9705,36.9343,36.9343,9160.0
2020-07-20 15:00:00,40.77,40.78,40.7,40.71,19872.0,36.9162,36.9252,36.8528,36.8618,19872.0
2020-07-20 15:05:00,40.7,40.74,40.69,40.74,7640.0,36.8528,36.889,36.8437,36.889,7640.0
2020-07-20 15:10:00,40.72,40.72,40.67,40.69,9600.0,36.8709,36.8709,36.8256,36.8437,9600.0
2020-07-20 15:15:00,40.68,40.79,40.66,40.73,13946.0,36.8347,36.9343,36.8166,36.8799,13946.0
2020-07-20 15:20:00,40.74,40.79,40.72,40.79,8588.0,36.889,36.9343,36.8709,36.9343,8588.0
2020-07-20 15:25:00,40.78,40.81,40.76,40.8,7456.0,36.9252,36.9524,36.9071,36.9433,7456.0
2020-07-20 15:30:00,40.82,40.87,40.82,40.83,12268.0,36.9614,37.0067,36.9614,36.9705,12268.0
2020-07-20 15:35:00,40.81,40.91,40.81,40.88,11008.0,36.9524,37.0429,36.9524,37.0158,11008.0
2020-07-20 15:40:00,40.88,40.88,40.74,40.75,28340.0,37.0158,37.0158,36.889,36.8981,28340.0
2020-07-20 15:45:00,40.74,40.87,40.74,40.87,118024.0,36.889,37.0067,36.889,37.0067,118024.0
2020-07-20 15:50:00,40.93,40.95,40.78,40.9,61344.0,37.061,37.0791,36.9252,37.0339,61344.0
2020-07-20 15:55:00,40.9,40.9,40.76,40.77,83044.0,37.0339,37.0339,36.9071,36.9162,83044.0
2020-07-21 09:30:00,41.0,41.21,40.89,41.04,45816.0,37.1244,37.3146,37.0248,37.1606,45816.0
2020-07-21 09:35:00,41.02,41.06,40.84,40.84,12250.0,37.1425,37.1788,36.9795,36.9795,12250.0
2020-07-21 09:40:00,40.77,40.88,40.76,40.83,7500.0,36.9162,37.0158,36.9071,36.9705,7500.0
2020-07-21 09:45:00,40.8,40.86,40.78,40.85,3498.0,36.9433,36.9977,36.9252,36.9886,3498.0
2020-07-21 09:50:00,40.85,40.96,40.82,40.93,7300.0,36.9886,37.0882,36.9614,37.061,7300.0
2020-07-21 09:55:00,40.99,41.16,40.98,41.16,80142.0,37.1154,37.2693,37.1063,37.2693,80142.0
2020-07-21 10:00:00,41.17,41.31,41.12,41.13,25514.0,37.2784,37.4051,37.2331,37.2421,25514.0
2020-07-21 10:05:00,41.18,41.23,41.01,41.1,15498.0,37.2874,37.3327,37.1335,37.215,15498.0
2020-07-21 10:10:00,41.01,41.12,41.01,41.04,6400.0,37.1335,37.2331,37.1335,37.1606,6400.0
2020-07-21 10:15:00,41.08,41.11,41.01,41.06,10990.0,37.1969,37.224,37.1335,37.1788,10990.0
2020-07-21 10:20:00,41.05,41.09,41.02,41.04,3640.0,37.1697,37.2059,37.1425,37.1606,3640.0
2020-07-21 10:25:00,41.02,41.02,40.88,40.98,5374.0,37.1425,37.1425,37.0158,37.1063,5374.0
2020-07-21 10:30:00,40.98,41.0,40.92,40.92,4800.0,37.1063,37.1244,37.052,37.052,4800.0
2020-07-21 10:35:00,40.92,41.01,40.85,40.99,12700.0,37.052,37.1335,36.9886,37.1154,12700.0
2020-07-21 10:40:00,40.98,41.02,40.88,40.88,6112.0,37.1063,37.1425,37.0158,37.0158,6112.0
2020-07-21 10:45:00,40.85,41.01,40.82,41.0,28806.0,36.9886,37.1335,36.9614,37.1244,28806.0
2020-07-21 10:50:00,41.01,41.07,40.99,41.05,19650.0,37.1335,37.1878,37.1154,37.1697,19650.0
2020-07-21 10:55:00,41.08,41.1,41.05,41.1,4862.0,37.1969,37.215,37.1697,37.215,4862.0
2020-07-21 11:00:00,41.11,41.17,41.1,41.17,9680.0,37.224,37.2784,37.215,37.2784,9680.0
2020-07-21 11:05:00,41.2,41.34,41.2,41.24,16700.0,37.3055,37.4323,37.3055,37.3417,16700.0
2020-07-21 11:10:00,41.24,41.25,41.1,41.22,8400.0,37.3417,37.3508,37.215,37.3236,8400.0
2020-07-21 11:15:00,41.24,41.35,41.23,41.33,36802.0,37.3417,37.4413,37.3327,37.4232,36802.0
2020-07-21 11:20:00,41.31,41.37,41.29,41.29,8804.0,37.4051,37.4594,37.387,37.387,8804.0
2020-07-21 11:25:00,41.35,41.43,41.35,41.37,4418.0,37.4413,37.5138,37.4413,37.4594,4418.0
2020-07-21 11:30:00,41.42,41.42,41.31,41.36,7140.0,37.5047,37.5047,37.4051,37.4504,7140.0
2020-07-21 11:35:00,41.38,41.38,41.34,41.34,2464.0,37.4685,37.4685,37.4323,37.4323,2464.0
2020-07-21 11:40:00,41.33,41.38,41.28,41.38,8814.0,37.4232,37.4685,37.378,37.4685,8814.0
2020-07-21 11:45:00,41.35,41.39,41.33,41.33,5404.0,37.4413,37.4776,37.4232,37.4232,5404.0
2020-07-21 11:50:00,41.34,41.35,41.3,41.3,7388.0,37.4323,37.4413,37.3961,37.3961,7388.0
2020-07-21 11:55:00,41.27,41.27,41.17,41.24,6700.0,37.3689,37.3689,37.2784,37.3417,6700.0
2020-07-21 12:00:00,41.24,41.27,41.21,41.21,3700.0,37.3417,37.3689,37.3146,37.3146,3700.0
2020-07-21 12:05:00,41.22,41.29,41.2,41.2,4812.0,37.3236,37.387,37.3055,37.3055,4812.0
2020-07-21 12:10:00,41.19,41.2,41.16,41.2,5266.0,37.2965,37.3055,37.2693,37.3055,5266.0
2020-07-21 12:15:00,41.22,41.22,41.16,41.16,3800.0,37.3236,37.3236,37.2693,37.2693,3800.0
2020-07-21 12:20:00,41.16,41.21,41.13,41.15,5626.0,37.2693,37.3146,37.2421,37.2602,5626.0
2020-07-21 12:25:00,41.16,41.27,41.15,41.27,7614.0,37.2693,37.3689,37.2602,37.3689,7614.0
2020-07-21 12:30:00,41.27,41.34,41.27,41.31,5424.0,37.3689,37.4323,37.3689,37.4051,5424.0
2020-07-21 12:35:00,41.31,41.31,41.25,41.27,4478.0,37.4051,37.4051,37.3508,37.3689,4478.0
2020-07-21 12:40:00,41.27,41.42,41.27,41.42,3802.0,37.3689,37.5047,37.3689,37.5047,3802.0
2020-07-21 12:45:00,41.44,41.44,41.4,41.4,8746.0,37.5228,37.5228,37.4866,37.4866,8746.0
2020-07-21 12:50:00,41.41,41.45,41.39,41.44,9200.0,37.4957,37.5319,37.4776,37.5228,9200.0
2020-07-21 12:55:00,41.44,41.54,41.44,41.54,6802.0,37.5228,37.6134,37.5228,37.6134,6802.0
2020-07-21 13:00:00,41.52,41.58,41.51,41.55,5202.0,37.5953,37.6496,37.5862,37.6224,5202.0
2020-07-21 13:05:00,41.53,41.58,41.5,41.56,7400.0,37.6043,37.6496,37.5772,37.6315,7400.0
2020-07-21 13:10:00,41.55,41.55,41.49,41.5,2202.0,37.6224,37.6224,37.5681,37.5772,2202.0
2020-07-21 13:15:00,41.48,41.57,41.48,41.57,4178.0,37.5591,37.6405,37.5591,37.6405,4178.0
2020-07-21 13:20:00,41.57,41.57,41.55,41.57,3400.0,37.6405,37.6405,37.6224,37.6405,3400.0
2020-07-21 13:25:00,41.59,41.69,41.58,41.66,8836.0,37.6587,37.7492,37.6496,37.722,8836.0
2020-07-21 13:30:00,41.64,41.67,41.62,41.67,9000.0,37.7039,37.7311,37.6858,37.7311,9000.0
2020-07-21 13:35:00,41.68,41.71,41.63,41.67,8202.0,37.7401,37.7673,37.6949,37.7311,8202.0
2020-07-21 13:40:00,41.67,41.77,41.66,41.7,8498.0,37.7311,37.8216,37.722,37.7583,8498.0
2020-07-21 13:45:00,41.69,41.71,41.65,41.66,5266.0,37.7492,37.7673,37.713,37.722,5266.0
2020-07-21 13:50:00,41.63,41.66,41.63,41.66,2702.0,37.6949,37.722,37.6949,37.722,2702.0
2020-07-21 13:55:00,41.67,41.68,41.63,41.63,4400.0,37.7311,37.7401,37.6949,37.6949,4400.0
2020-07-21 14:00:00,41.63,41.69,41.63,41.68,4094.0,37.6949,37.7492,37.6949,37.7401,4094.0
2020-07-21 14:05:00,41.67,41.69,41.66,41.66,3800.0,37.7311,37.7492,37.722,37.722,3800.0
2020-07-21 14:10:00,41.64,41.67,41.63,41.64,11286.0,37.7039,37.7311,37.6949,37.7039,11286.0
2020-07-21 14:15:00,41.65,41.65,41.56,41.63,9500.0,37.713,37.713,37.6315,37.6949,9500.0
2020-07-21 14:20:00,41.65,41.66,41.61,41.64,7838.0,37.713,37.722,37.6768,37.7039,7838.0
2020-07-21 14:25:00,41.65,41.67,41.63,41.67,3874.0,37.713,37.7311,37.6949,37.7311,3874.0
2020-07-21 14:30:00,41.67,41.67,41.6,41.6,6958.0,37.7311,37.7311,37.6677,37.6677,6958.0
2020-07-21 14:35:00,41.6,41.6,41.56,41.56,6236.0,37.6677,37.6677,37.6315,37.6315,6236.0
2020-07-21 14:40:00,41.57,41.59,41.57,41.57,5992.0,37.6405,37.6587,37.6405,37.6405,5992.0
2020-07-21 14:45:00,41.58,41.58,41.56,41.57,6056.0,37.6496,37.6496,37.6315,37.6405,6056.0
2020-07-21 14:50:00,41.57,41.59,41.56,41.59,3822.0,37.6405,37.6587,37.6315,37.6587,3822.0
2020-07-21 14:55:00,41.58,41.6,41.57,41.59,3666.0,37.6496,37.6677,37.6405,37.6587,3666.0
2020-07-21 15:00:00,41.59,41.59,41.53,41.53,6208.0,37.6587,37.6587,37.6043,37.6043,6208.0
2020-07-21 15:05:00,41.53,41.55,41.49,41.5,8000.0,37.6043,37.6224,37.5681,37.5772,8000.0
2020-07-21 15:10:00,41.49,41.49,41.38,41.38,9376.0,37.5681,37.5681,37.4685,37.4685,9376.0
2020-07-21 15:15:00,41.34,41.35,41.25,41.29,10786.0,37.4323,37.4413,37.3508,37.387,10786.0
2020-07-21 15:20:00,41.3,41.33,41.27,41.27,9940.0,37.3961,37.4232,37.3689,37.3689,9940.0
2020-07-21 15:25:00,41.31,41.38,41.3,41.32,7424.0,37.4051,37.4685,37.3961,37.4142,7424.0
2020-07-21 15:30:00,41.34,41.35,41.28,41.28,8800.0,37.4323,37.4413,37.378,37.378,8800.0
2020-07-21 15:35:00,41.29,41.29,41.23,41.23,11556.0,37.387,37.387,37.3327,37.3327,11556.0
2020-07-21 15:40:00,41.22,41.32,41.22,41.32,22000.0,37.3236,37.4142,37.3236,37.4142,22000.0
2020-07-21 15:45:00,41.32,41.42,41.3,41.38,29540.0,37.4142,37.5047,37.3961,37.4685,29540.0
2020-07-21 15:50:00,41.37,41.37,41.21,41.29,40262.0,37.4594,37.4594,37.3146,37.387,40262.0
2020-07-21 15:55:00,41.3,41.34,41.26,41.27,74412.0,37.3961,37.4323,37.3598,37.3689,74412.0
2020-07-22 09:30:00,41.27,41.66,41.26,41.55,41128.0,37.3689,37.722,37.3598,37.6224,41128.0
2020-07-22 09:35:00,41.49,41.77,41.45,41.72,8200.0,37.5681,37.8216,37.5319,37.7764,8200.0
2020-07-22 09:40:00,41.73,41.99,41.73,41.96,10056.0,37.7854,38.0208,37.7854,37.9937,10056.0
2020-07-22 09:45:00,41.92,42.33,41.92,42.33,30280.0,37.9575,38.3287,37.9575,38.3287,30280.0
2020-07-22 09:50:00,42.29,42.44,42.29,42.42,20542.0,38.2925,38.4283,38.2925,38.4102,20542.0
2020-07-22 09:55:00,42.38,42.72,42.35,42.6,64788.0,38.374,38.6818,38.3468,38.5732,64788.0
2020-07-22 10:00:00,42.57,42.8,42.49,42.78,30728.0,38.546,38.7543,38.4736,38.7362,30728.0
2020-07-22 10:05:00,42.79,42.85,42.57,42.74,36226.0,38.7452,38.7995,38.546,38.6999,36226.0
2020-07-22 10:10:00,42.77,42.88,42.76,42.79,18648.0,38.7271,38.8267,38.7181,38.7452,18648.0
2020-07-22 10:15:00,42.77,42.84,42.71,42.73,27430.0,38.7271,38.7905,38.6728,38.6909,27430.0
2020-07-22 10:20:00,42.73,42.94,42.72,42.94,51018.0,38.6909,38.881,38.6818,38.881,51018.0
2020-07-22 10:25:00,42.9,42.97,42.88,42.88,116282.0,38.8448,38.9082,38.8267,38.8267,116282.0
2020-07-22 10:30:00,42.88,43.12,42.87,43.1,67154.0,38.8267,39.044,38.8177,39.0259,67154.0
2020-07-22 10:35:00,43.08,43.21,43.07,43.13,34270.0,39.0078,39.1255,38.9988,39.0531,34270.0
2020-07-22 10:40:00,43.13,43.19,43.1,43.14,61846.0,39.0531,39.1074,39.0259,39.0621,61846.0
2020-07-22 10:45:00,43.13,43.19,43.1,43.15,63502.0,39.0531,39.1074,39.0259,39.0712,63502.0
2020-07-22 10:50:00,43.13,43.16,42.98,43.05,180966.0,39.0531,39.0802,38.9173,38.9806,180966.0
2020-07-22 10:55:00,43.05,43.21,43.04,43.2,11588.0,38.9806,39.1255,38.9716,39.1165,11588.0
2020-07-22 11:00:00,43.22,43.67,43.22,43.57,206144.0,39.1346,39.542,39.1346,39.4515,206144.0
2020-07-22 11:05:00,43.57,43.57,43.22,43.22,33804.0,39.4515,39.4515,39.1346,39.1346,33804.0
2020-07-22 11:10:00,43.24,43.44,43.23,43.31,15482.0,39.1527,39.3338,39.1436,39.2161,15482.0
2020-07-22 11:15:00,43.31,43.46,43.31,43.42,8078.0,39.2161,39.3519,39.2161,39.3157,8078.0
2020-07-22 11:20:00,43.42,43.48,43.27,43.33,40140.0,39.3157,39.37,39.1798,39.2342,40140.0
2020-07-22 11:25:00,43.32,43.36,43.29,43.34,8722.0,39.2251,39.2613,39.198,39.2432,8722.0
2020-07-22 11:30:00,43.35,43.35,43.26,43.27,13140.0,39.2523,39.2523,39.1708,39.1798,13140.0
2020-07-22 11:35:00,43.27,43.4,43.27,43.37,6292.0,39.1798,39.2976,39.1798,39.2704,6292.0
2020-07-22 11:40:00,43.37,43.53,43.36,43.53,46064.0,39.2704,39.4153,39.2613,39.4153,46064.0
2020-07-22 11:45:00,43.52,43.52,43.27,43.28,11684.0,39.4062,39.4062,39.1798,39.1889,11684.0
2020-07-22 11:50:00,43.3,43.38,43.28,43.35,8714.0,39.207,39.2795,39.1889,39.2523,8714.0
2020-07-22 11:55:00,43.34,43.34,43.23,43.29,10422.0,39.2432,39.2432,39.1436,39.198,10422.0
2020-07-22 12:00:00,43.3,43.4,43.3,43.38,14010.0,39.207,39.2976,39.207,39.2795,14010.0
2020-07-22 12:05:00,43.38,43.47,43.38,43.43,10214.0,39.2795,39.3609,39.2795,39.3247,10214.0
2020-07-22 12:10:00,43.41,43.42,43.34,43.4,12692.0,39.3066,39.3157,39.2432,39.2976,12692.0
2020-07-22 12:15:00,43.42,43.44,43.34,43.34,7820.0,39.3157,39.3338,39.2432,39.2432,7820.0
2020-07-22 12:20:00,43.31,43.34,43.16,43.16,75448.0,39.2161,39.2432,39.0802,39.0802,75448.0
2020-07-22 12:25:00,43.16,43.2,43.11,43.12,37008.0,39.0802,39.1165,39.035,39.044,37008.0
2020-07-22 12:30:00,43.13,43.24,43.12,43.2,9536.0,39.0531,39.1527,39.044,39.1165,9536.0
2020-07-22 12:35:00,43.2,43.22,43.17,43.19,10734.0,39.1165,39.1346,39.0893,39.1074,10734.0
2020-07-22 12:40:00,43.19,43.2,43.16,43.2,15266.0,39.1074,39.1165,39.0802,39.1165,15266.0
2020-07-22 12:45:00,43.17,43.27,43.17,43.27,8098.0,39.0893,39.1798,39.0893,39.1798,8098.0
2020-07-22 12:50:00,43.27,43.27,43.13,43.13,16938.0,39.1798,39.1798,39.0531,39.0531,16938.0
2020-07-22 12:55:00,43.13,43.13,43.02,43.02,12446.0,39.0531,39.0531,38.9535,38.9535,12446.0
2020-07-22 13:00:00,43.02,43.06,42.95,43.05,16392.0,38.9535,38.9897,38.8901,38.9806,16392.0
2020-07-22 13:05:00,43.05,43.07,42.99,42.99,5050.0,38.9806,38.9988,38.9263,38.9263,5050.0
2020-07-22 13:10:00,42.97,43.07,42.96,43.03,9634.0,38.9082,38.9988,38.8992,38.9625,9634.0
2020-07-22 13:15:00,43.02,43.02,42.97,43.01,3410.0,38.9535,38.9535,38.9082,38.9444,3410.0
2020-07-22 13:20:00,43.07,43.08,43.0,43.01,5670.0,38.9988,39.0078,38.9354,38.9444,5670.0
2020-07-22 13:25:00,42.97,42.98,42.88,42.93,5760.0,38.9082,38.9173,38.8267,38.872,5760.0
2020-07-22 13:30:00,42.94,42.95,42.91,42.94,3720.0,38.881,38.8901,38.8539,38.881,3720.0
2020-07-22 13:35:00,42.92,42.92,42.88,42.88,2000.0,38.8629,38.8629,38.8267,38.8267,2000.0
2020-07-22 13:40:00,42.89,42.93,42.89,42.92,6000.0,38.8358,38.872,38.8358,38.8629,6000.0
2020-07-22 13:45:00,42.9,42.9,42.87,42.9,6150.0,38.8448,38.8448,38.8177,38.8448,6150.0
2020-07-22 13:50:00,42.88,42.9,42.85,42.88,7598.0,38.8267,38.8448,38.7995,38.8267,7598.0
2020-07-22 13:55:00,42.88,42.88,42.81,42.81,6932.0,38.8267,38.8267,38.7633,38.7633,6932.0
2020-07-22 14:00:00,42.8,42.95,42.8,42.94,11258.0,38.7543,38.8901,38.7543,38.881,11258.0
2020-07-22 14:05:00,42.92,42.98,42.92,42.96,8600.0,38.8629,38.9173,38.8629,38.8992,8600.0
2020-07-22 14:10:00,42.95,42.97,42.9,42.9,9108.0,38.8901,38.9082,38.8448,38.8448,9108.0
2020-07-22 14:15:00,42.9,42.93,42.9,42.91,7346.0,38.8448,38.872,38.8448,38.8539,7346.0
2020-07-22 14:20:00,42.91,42.94,42.88,42.9,15212.0,38.8539,38.881,38.8267,38.8448,15212.0
2020-07-22 14:25:00,42.9,42.95,42.89,42.93,9820.0,38.8448,38.8901,38.8358,38.872,9820.0
2020-07-22 14:30:00,42.91,42.95,42.89,42.95,9800.0,38.8539,38.8901,38.8358,38.8901,9800.0
2020-07-22 14:35:00,42.95,42.96,42.91,42.95,12694.0,38.8901,38.8992,38.8539,38.8901,12694.0
2020-07-22 14:40:00,42.94,42.96,42.91,42.95,9614.0,38.881,38.8992,38.8539,38.8901,9614.0
2020-07-22 14:45:00,42.95,42.99,42.95,42.97,19834.0,38.8901,38.9263,38.8901,38.9082,19834.0
2020-07-22 14:50:00,42.99,43.06,42.98,43.04,18368.0,38.9263,38.9897,38.9173,38.9716,18368.0
2020-07-22 14:55:00,43.04,43.05,42.99,43.01,9880.0,38.9716,38.9806,38.9263,38.9444,9880.0
2020-07-22 15:00:00,43.02,43.06,42.99,42.99,13322.0,38.9535,38.9897,38.9263,38.9263,13322.0
2020-07-22 15:05:00,42.98,43.07,42.98,43.07,10430.0,38.9173,38.9988,38.9173,38.9988,10430.0
2020-07-22 15:10:00,43.1,43.2,43.08,43.2,19284.0,39.0259,39.1165,39.0078,39.1165,19284.0
2020-07-22 15:15:00,43.18,43.18,43.11,43.12,13358.0,39.0984,39.0984,39.035,39.044,13358.0
2020-07-22 15:20:00,43.12,43.16,43.11,43.16,16942.0,39.044,39.0802,39.035,39.0802,16942.0
2020-07-22 15:25:00,43.17,43.18,43.1,43.12,19558.0,39.0893,39.0984,39.0259,39.044,19558.0
2020-07-22 15:30:00,43.12,43.22,43.11,43.13,36124.0,39.044,39.1346,39.035,39.0531,36124.0
2020-07-22 15:35:00,43.16,43.22,43.16,43.22,25164.0,39.0802,39.1346,39.0802,39.1346,25164.0
2020-07-22 15:40:00,43.23,43.27,43.21,43.21,24904.0,39.1436,39.1798,39.1255,39.1255,24904.0
2020-07-22 15:45:00,43.22,43.33,43.22,43.33,35550.0,39.1346,39.2342,39.1346,39.2342,35550.0
2020-07-22 15:50:00,43.38,43.38,43.25,43.35,82564.0,39.2795,39.2795,39.1617,39.2523,82564.0
2020-07-22 15:55:00,43.35,43.4,43.29,43.39,157300.0,39.2523,39.2976,39.198,39.2885,157300.0
2020-07-23 09:30:00,42.93,43.34,42.81,42.96,28604.0,39.0907,39.464,38.9814,39.118,28604.0
2020-07-23 09:35:00,42.96,43.16,42.79,42.93,16248.0,39.118,39.3001,38.9632,39.0907,16248.0
2020-07-23 09:40:00,42.87,43.03,42.8,42.96,7794.0,39.0361,39.1818,38.9723,39.118,7794.0
2020-07-23 09:45:00,43.01,43.2,42.99,43.07,18822.0,39.1635,39.3366,39.1453,39.2182,18822.0
2020-07-23 09:50:00,43.13,43.15,42.95,42.96,6600.0,39.2728,39.291,39.1089,39.118,6600.0
2020-07-23 09:55:00,42.98,42.98,42.71,42.87,44200.0,39.1362,39.1362,38.8904,39.0361,44200.0
2020-07-23 10:00:00,42.87,43.08,42.87,43.06,16010.0,39.0361,39.2273,39.0361,39.2091,16010.0
2020-07-23 10:05:00,43.06,43.13,43.04,43.07,15690.0,39.2091,39.2728,39.1909,39.2182,15690.0
2020-07-23 10:10:00,43.07,43.08,42.92,42.98,33000.0,39.2182,39.2273,39.0816,39.1362,33000.0
2020-07-23 10:15:00,43.02,43.39,43.0,43.31,32370.0,39.1727,39.5096,39.1544,39.4367,32370.0
2020-07-23 10:20:00,43.31,43.6,43.31,43.6,27962.0,39.4367,39.7008,39.4367,39.7008,27962.0
2020-07-23 10:25:00,43.56,43.6,43.48,43.6,26964.0,39.6644,39.7008,39.5915,39.7008,26964.0
2020-07-23 10:30:00,43.63,43.96,43.63,43.87,129636.0,39.7281,40.0286,39.7281,39.9466,129636.0
2020-07-23 10:35:00,43.85,43.87,43.76,43.8,17116.0,39.9284,39.9466,39.8465,39.8829,17116.0
2020-07-23 10:40:00,43.81,43.98,43.78,43.94,31080.0,39.892,40.0468,39.8647,40.0104,31080.0
2020-07-23 10:45:00,43.93,44.16,43.88,44.03,52636.0,40.0013,40.2107,39.9557,40.0923,52636.0
2020-07-23 10:50:00,44.03,44.13,43.9,43.9,37504.0,40.0923,40.1834,39.974,39.974,37504.0
2020-07-23 10:55:00,43.87,43.91,43.72,43.76,24136.0,39.9466,39.9831,39.8101,39.8465,24136.0
2020-07-23 11:00:00,43.75,43.82,43.62,43.74,43610.0,39.8374,39.9011,39.719,39.8283,43610.0
2020-07-23 11:05:00,43.73,43.77,43.69,43.73,18320.0,39.8192,39.8556,39.7827,39.8192,18320.0
2020-07-23 11:10:00,43.77,43.95,43.74,43.93,25052.0,39.8556,40.0195,39.8283,40.0013,25052.0
2020-07-23 11:15:00,43.91,43.96,43.89,43.91,12664.0,39.9831,40.0286,39.9648,39.9831,12664.0
2020-07-23 11:20:00,43.89,43.92,43.8,43.85,7036.0,39.9648,39.9922,39.8829,39.9284,7036.0
2020-07-23 11:25:00,43.88,43.92,43.84,43.84,7844.0,39.9557,39.9922,39.9193,39.9193,7844.0
2020-07-23 11:30:00,43.86,43.95,43.81,43.92,11276.0,39.9375,40.0195,39.892,39.9922,11276.0
2020-07-23 11:35:00,43.9,44.0,43.85,43.98,12462.0,39.974,40.065,39.9284,40.0468,12462.0
2020-07-23 11:40:00,43.98,44.0,43.91,43.98,12780.0,40.0468,40.065,39.9831,40.0468,12780.0
2020-07-23 11:45:00,43.96,44.02,43.95,44.02,9142.0,40.0286,40.0832,40.0195,40.0832,9142.0
2020-07-23 11:50:00,44.02,44.02,43.87,43.87,10144.0,40.0832,40.0832,39.9466,39.9466,10144.0
2020-07-23 11:55:00,43.87,43.95,43.87,43.95,6682.0,39.9466,40.0195,39.9466,40.0195,6682.0
2020-07-23 12:00:00,43.94,43.94,43.74,43.74,7774.0,40.0104,40.0104,39.8283,39.8283,7774.0
2020-07-23 12:05:00,43.75,43.75,43.55,43.56,9300.0,39.8374,39.8374,39.6553,39.6644,9300.0
2020-07-23 12:10:00,43.56,43.61,43.56,43.57,5492.0,39.6644,39.7099,39.6644,39.6735,5492.0
2020-07-23 12:15:00,43.58,43.73,43.58,43.63,22032.0,39.6826,39.8192,39.6826,39.7281,22032.0
2020-07-23 12:20:00,43.6,43.71,43.54,43.54,23856.0,39.7008,39.8009,39.6461,39.6461,23856.0
2020-07-23 12:25:00,43.54,43.6,43.46,43.48,15182.0,39.6461,39.7008,39.5733,39.5915,15182.0
2020-07-23 12:30:00,43.46,43.54,43.46,43.47,37612.0,39.5733,39.6461,39.5733,39.5824,37612.0
2020-07-23 12:35:00,43.47,43.48,43.37,43.37,8022.0,39.5824,39.5915,39.4914,39.4914,8022.0
2020-07-23 12:40:00,43.34,43.47,43.33,43.45,8646.0,39.464,39.5824,39.4549,39.5642,8646.0
2020-07-23 12:45:00,43.45,43.49,43.41,43.48,8584.0,39.5642,39.6006,39.5278,39.5915,8584.0
2020-07-23 12:50:00,43.48,43.48,43.27,43.27,11868.0,39.5915,39.5915,39.4003,39.4003,11868.0
2020-07-23 12:55:00,43.25,43.27,43.2,43.2,7806.0,39.3821,39.4003,39.3366,39.3366,7806.0
2020-07-23 13:00:00,43.18,43.29,43.15,43.27,18128.0,39.3183,39.4185,39.291,39.4003,18128.0
2020-07-23 13:05:00,43.29,43.31,43.24,43.24,4810.0,39.4185,39.4367,39.373,39.373,4810.0
2020-07-23 13:10:00,43.24,43.24,43.09,43.13,12276.0,39.373,39.373,39.2364,39.2728,12276.0
2020-07-23 13:15:00,43.11,43.13,43.08,43.08,4656.0,39.2546,39.2728,39.2273,39.2273,4656.0
2020-07-23 13:20:00,43.02,43.05,42.95,42.95,7936.0,39.1727,39.2,39.1089,39.1089,7936.0
2020-07-23 13:25:00,42.98,43.04,42.94,43.02,5242.0,39.1362,39.1909,39.0998,39.1727,5242.0
2020-07-23 13:30:00,43.02,43.02,42.87,42.88,4402.0,39.1727,39.1727,39.0361,39.0452,4402.0
2020-07-23 13:35:00,42.87,42.96,42.84,42.95,22458.0,39.0361,39.118,39.0088,39.1089,22458.0
2020-07-23 13:40:00,42.9,42.91,42.71,42.77,10842.0,39.0634,39.0725,38.8904,38.945,10842.0
2020-07-23 13:45:00,42.77,42.84,42.65,42.65,9618.0,38.945,39.0088,38.8357,38.8357,9618.0
2020-07-23 13:50:00,42.66,42.73,42.6,42.65,7242.0,38.8448,38.9086,38.7902,38.8357,7242.0
2020-07-23 13:55:00,42.68,42.78,42.66,42.78,3026.0,38.8631,38.9541,38.8448,38.9541,3026.0
2020-07-23 14:00:00,42.74,42.77,42.6,42.6,8534.0,38.9177,38.945,38.7902,38.7902,8534.0
2020-07-23 14:05:00,42.62,42.66,42.59,42.63,6706.0,38.8084,38.8448,38.7811,38.8175,6706.0
2020-07-23 14:10:00,42.6,42.62,42.49,42.55,28774.0,38.7902,38.8084,38.6901,38.7447,28774.0
2020-07-23 14:15:00,42.55,42.56,42.37,42.49,18332.0,38.7447,38.7538,38.5808,38.6901,18332.0
2020-07-23 14:20:00,42.52,42.77,42.49,42.74,15754.0,38.7174,38.945,38.6901,38.9177,15754.0
2020-07-23 14:25:00,42.73,42.75,42.71,42.71,12070.0,38.9086,38.9268,38.8904,38.8904,12070.0
2020-07-23 14:30:00,42.75,42.84,42.65,42.81,30336.0,38.9268,39.0088,38.8357,38.9814,30336.0
2020-07-23 14:35:00,42.85,42.88,42.73,42.73,6680.0,39.0179,39.0452,38.9086,38.9086,6680.0
2020-07-23 14:40:00,42.67,42.82,42.67,42.81,8440.0,38.854,38.9905,38.854,38.9814,8440.0
2020-07-23 14:45:00,42.77,42.81,42.69,42.81,9500.0,38.945,38.9814,38.8722,38.9814,9500.0
2020-07-23 14:50:00,42.81,42.88,42.81,42.82,6910.0,38.9814,39.0452,38.9814,38.9905,6910.0
2020-07-23 14:55:00,42.76,42.82,42.73,42.75,18602.0,38.9359,38.9905,38.9086,38.9268,18602.0
2020-07-23 15:00:00,42.77,42.85,42.74,42.78,12080.0,38.945,39.0179,38.9177,38.9541,12080.0
2020-07-23 15:05:00,42.77,42.78,42.62,42.65,8112.0,38.945,38.9541,38.8084,38.8357,8112.0
2020-07-23 15:10:00,42.6,42.68,42.57,42.66,17130.0,38.7902,38.8631,38.7629,38.8448,17130.0
2020-07-23 15:15:00,42.67,42.75,42.66,42.73,12310.0,38.854,38.9268,38.8448,38.9086,12310.0
2020-07-23 15:20:00,42.72,42.77,42.64,42.65,21026.0,38.8995,38.945,38.8266,38.8357,21026.0
2020-07-23 15:25:00,42.61,42.67,42.56,42.63,18910.0,38.7993,38.854,38.7538,38.8175,18910.0
2020-07-23 15:30:00,42.65,42.65,42.51,42.63,33138.0,38.8357,38.8357,38.7083,38.8175,33138.0
2020-07-23 15:35:00,42.63,42.64,42.52,42.54,41018.0,38.8175,38.8266,38.7174,38.7356,41018.0
2020-07-23 15:40:00,42.53,42.54,42.37,42.38,68014.0,38.7265,38.7356,38.5808,38.5899,68014.0
2020-07-23 15:45:00,42.38,42.48,42.34,42.4,63080.0,38.5899,38.6809,38.5535,38.6081,63080.0
2020-07-23 15:50:00,42.39,42.52,42.29,42.49,120390.0,38.599,38.7174,38.5079,38.6901,120390.0
2020-07-23 15:55:00,42.51,42.66,42.47,42.66,173694.0,38.7083,38.8448,38.6718,38.8448,173694.0
2020-07-24 09:30:00,42.22,42.4,42.07,42.24,26946.0,38.4442,38.6081,38.3076,38.4624,26946.0
2020-07-24 09:35:00,42.34,42.34,41.9,42.03,24056.0,38.5535,38.5535,38.1528,38.2712,24056.0
2020-07-24 09:40:00,42.03,42.2,41.95,42.2,5832.0,38.2712,38.426,38.1983,38.426,5832.0
2020-07-24 09:45:00,42.19,42.34,42.06,42.24,7526.0,38.4169,38.5535,38.2985,38.4624,7526.0
2020-07-24 09:50:00,42.2,42.21,41.97,41.97,4200.0,38.426,38.4351,38.2166,38.2166,4200.0
2020-07-24 09:55:00,42.02,42.07,41.9,41.9,18108.0,38.2621,38.3076,38.1528,38.1528,18108.0
2020-07-24 10:00:00,41.91,42.01,41.84,41.98,17482.0,38.1619,38.253,38.0982,38.2257,17482.0
2020-07-24 10:05:00,41.98,42.0,41.93,41.97,6778.0,38.2257,38.2439,38.1801,38.2166,6778.0
2020-07-24 10:10:00,41.97,42.01,41.91,41.98,7068.0,38.2166,38.253,38.1619,38.2257,7068.0
2020-07-24 10:15:00,41.94,42.0,41.91,41.98,8228.0,38.1892,38.2439,38.1619,38.2257,8228.0
2020-07-24 10:20:00,41.96,42.02,41.95,41.98,14828.0,38.2075,38.2621,38.1983,38.2257,14828.0
2020-07-24 10:25:00,41.99,42.13,41.99,42.13,5312.0,38.2348,38.3622,38.2348,38.3622,5312.0
2020-07-24 10:30:00,42.16,42.16,42.02,42.04,3600.0,38.3896,38.3896,38.2621,38.2803,3600.0
2020-07-24 10:35:00,42.06,42.24,42.05,42.13,5908.0,38.2985,38.4624,38.2894,38.3622,5908.0
2020-07-24 10:40:00,42.18,42.29,42.17,42.27,2668.0,38.4078,38.5079,38.3987,38.4897,2668.0
2020-07-24 10:45:00,42.35,42.46,42.31,42.46,7802.0,38.5626,38.6627,38.5262,38.6627,7802.0
2020-07-24 10:50:00,42.49,42.68,42.47,42.68,9820.0,38.6901,38.8631,38.6718,38.8631,9820.0
2020-07-24 10:55:00,42.63,42.7,42.6,42.65,4114.0,38.8175,38.8813,38.7902,38.8357,4114.0
2020-07-24 11:00:00,42.67,42.7,42.6,42.6,6370.0,38.854,38.8813,38.7902,38.7902,6370.0
2020-07-24 11:05:00,42.59,42.7,42.59,42.6,3848.0,38.7811,38.8813,38.7811,38.7902,3848.0
2020-07-24 11:10:00,42.66,42.66,42.51,42.54,3442.0,38.8448,38.8448,38.7083,38.7356,3442.0
2020-07-24 11:15:00,42.52,42.54,42.46,42.46,5268.0,38.7174,38.7356,38.6627,38.6627,5268.0
2020-07-24 11:20:00,42.45,42.63,42.45,42.63,12674.0,38.6536,38.8175,38.6536,38.8175,12674.0
2020-07-24 11:25:00,42.64,42.66,42.58,42.6,4042.0,38.8266,38.8448,38.772,38.7902,4042.0
2020-07-24 11:30:00,42.57,42.63,42.55,42.55,6266.0,38.7629,38.8175,38.7447,38.7447,6266.0
2020-07-24 11:35:00,42.55,42.6,42.54,42.57,6108.0,38.7447,38.7902,38.7356,38.7629,6108.0
2020-07-24 11:40:00,42.55,42.59,42.5,42.59,7778.0,38.7447,38.7811,38.6992,38.7811,7778.0
2020-07-24 11:45:00,42.59,42.59,42.54,42.54,3200.0,38.7811,38.7811,38.7356,38.7356,3200.0
2020-07-24 11:50:00,42.52,42.57,42.52,42.57,3198.0,38.7174,38.7629,38.7174,38.7629,3198.0
2020-07-24 11:55:00,42.54,42.6,42.51,42.56,4238.0,38.7356,38.7902,38.7083,38.7538,4238.0
2020-07-24 12:00:00,42.59,42.6,42.52,42.52,3832.0,38.7811,38.7902,38.7174,38.7174,3832.0
2020-07-24 12:05:00,42.52,42.53,42.48,42.48,11180.0,38.7174,38.7265,38.6809,38.6809,11180.0
2020-07-24 12:10:00,42.48,42.5,42.43,42.45,14630.0,38.6809,38.6992,38.6354,38.6536,14630.0
2020-07-24 12:15:00,42.44,42.49,42.43,42.49,10894.0,38.6445,38.6901,38.6354,38.6901,10894.0
2020-07-24 12:20:00,42.52,42.58,42.52,42.52,4868.0,38.7174,38.772,38.7174,38.7174,4868.0
2020-07-24 12:25:00,42.55,42.6,42.55,42.58,3386.0,38.7447,38.7902,38.7447,38.772,3386.0
2020-07-24 12:30:00,42.57,42.59,42.55,42.58,6512.0,38.7629,38.7811,38.7447,38.772,6512.0
2020-07-24 12:35:00,42.59,42.6,42.54,42.54,2502.0,38.7811,38.7902,38.7356,38.7356,2502.0
2020-07-24 12:40:00,42.58,42.58,42.53,42.53,4850.0,38.772,38.772,38.7265,38.7265,4850.0
2020-07-24 12:45:00,42.54,42.54,42.49,42.51,4500.0,38.7356,38.7356,38.6901,38.7083,4500.0
2020-07-24 12:50:00,42.54,42.55,42.48,42.5,10562.0,38.7356,38.7447,38.6809,38.6992,10562.0
2020-07-24 12:55:00,42.49,42.51,42.46,42.5,8268.0,38.6901,38.7083,38.6627,38.6992,8268.0
2020-07-24 13:00:00,42.5,42.55,42.49,42.49,7302.0,38.6992,38.7447,38.6901,38.6901,7302.0
2020-07-24 13:05:00,42.48,42.48,42.31,42.31,13450.0,38.6809,38.6809,38.5262,38.5262,13450.0
2020-07-24 13:10:00,42.29,42.3,42.18,42.18,20070.0,38.5079,38.517,38.4078,38.4078,20070.0
2020-07-24 13:15:00,42.18,42.18,42.1,42.11,5666.0,38.4078,38.4078,38.3349,38.344,5666.0
2020-07-24 13:20:00,42.1,42.18,42.07,42.07,5474.0,38.3349,38.4078,38.3076,38.3076,5474.0
2020-07-24 13:25:00,42.09,42.18,42.08,42.18,9020.0,38.3258,38.4078,38.3167,38.4078,9020.0
2020-07-24 13:30:00,42.16,42.16,42.09,42.09,5842.0,38.3896,38.3896,38.3258,38.3258,5842.0
2020-07-24 13:35:00,42.1,42.18,42.09,42.14,6600.0,38.3349,38.4078,38.3258,38.3714,6600.0
2020-07-24 13:40:00,42.15,42.21,42.13,42.2,7168.0,38.3805,38.4351,38.3622,38.426,7168.0
2020-07-24 13:45:00,42.19,42.29,42.18,42.28,5440.0,38.4169,38.5079,38.4078,38.4988,5440.0
2020-07-24 13:50:00,42.27,42.29,42.24,42.28,4852.0,38.4897,38.5079,38.4624,38.4988,4852.0
2020-07-24 13:55:00,42.26,42.27,42.22,42.27,10400.0,38.4806,38.4897,38.4442,38.4897,10400.0
2020-07-24 14:00:00,42.27,42.33,42.26,42.31,4484.0,38.4897,38.5444,38.4806,38.5262,4484.0
2020-07-24 14:05:00,42.29,42.37,42.25,42.35,5704.0,38.5079,38.5808,38.4715,38.5626,5704.0
2020-07-24 14:10:00,42.37,42.37,42.29,42.31,7764.0,38.5808,38.5808,38.5079,38.5262,7764.0
2020-07-24 14:15:00,42.33,42.35,42.28,42.28,5000.0,38.5444,38.5626,38.4988,38.4988,5000.0
2020-07-24 14:20:00,42.27,42.34,42.27,42.31,9702.0,38.4897,38.5535,38.4897,38.5262,9702.0
2020-07-24 14:25:00,42.3,42.35,42.3,42.34,6668.0,38.517,38.5626,38.517,38.5535,6668.0
2020-07-24 14:30:00,42.33,42.34,42.27,42.27,8264.0,38.5444,38.5535,38.4897,38.4897,8264.0
2020-07-24 14:35:00,42.27,42.35,42.25,42.35,6802.0,38.4897,38.5626,38.4715,38.5626,6802.0
2020-07-24 14:40:00,42.35,42.35,42.29,42.32,12854.0,38.5626,38.5626,38.5079,38.5353,12854.0
2020-07-24 14:45:00,42.33,42.34,42.26,42.27,15266.0,38.5444,38.5535,38.4806,38.4897,15266.0
2020-07-24 14:50:00,42.29,42.3,42.24,42.26,12576.0,38.5079,38.517,38.4624,38.4806,12576.0
2020-07-24 14:55:00,42.27,42.31,42.23,42.31,8796.0,38.4897,38.5262,38.4533,38.5262,8796.0
2020-07-24 15:00:00,42.3,42.39,42.26,42.38,9600.0,38.517,38.599,38.4806,38.5899,9600.0
2020-07-24 15:05:00,42.38,42.42,42.35,42.39,8844.0,38.5899,38.6263,38.5626,38.599,8844.0
2020-07-24 15:10:00,42.4,42.55,42.37,42.52,31842.0,38.6081,38.7447,38.5808,38.7174,31842.0
2020-07-24 15:15:00,42.52,42.52,42.38,42.39,30864.0,38.7174,38.7174,38.5899,38.599,30864.0
2020-07-24 15:20:00,42.38,42.44,42.38,42.43,13004.0,38.5899,38.6445,38.5899,38.6354,13004.0
2020-07-24 15:25:00,42.42,42.42,42.35,42.37,21760.0,38.6263,38.6263,38.5626,38.5808,21760.0
2020-07-24 15:30:00,42.37,42.45,42.35,42.36,21578.0,38.5808,38.6536,38.5626,38.5717,21578.0
2020-07-24 15:35:00,42.37,42.53,42.35,42.52,26900.0,38.5808,38.7265,38.5626,38.7174,26900.0
2020-07-24 15:40:00,42.52,42.52,42.38,42.39,22508.0,38.7174,38.7174,38.5899,38.599,22508.0
2020-07-24 15:45:00,42.38,42.39,42.31,42.35,24430.0,38.5899,38.599,38.5262,38.5626,24430.0
2020-07-24 15:50:00,42.33,42.48,42.3,42.44,68268.0,38.5444,38.6809,38.517,38.6445,68268.0
2020-07-24 15:55:00,42.44,42.5,42.36,42.43,202236.0,38.6445,38.6992,38.5717,38.6354,202236.0
2020-07-27 09:30:00,42.53,42.53,42.19,42.2,22598.0,38.7265,38.7265,38.4169,38.426,22598.0
2020-07-27 09:35:00,42.31,42.38,42.12,42.26,3600.0,38.5262,38.5899,38.3531,38.4806,3600.0
2020-07-27 09:40:00,42.15,42.54,42.13,42.54,3200.0,38.3805,38.7356,38.3622,38.7356,3200.0
2020-07-27 09:45:00,42.49,42.49,42.27,42.35,5476.0,38.6901,38.6901,38.4897,38.5626,5476.0
2020-07-27 09:50:00,42.35,42.47,42.35,42.35,3712.0,38.5626,38.6718,38.5626,38.5626,3712.0
2020-07-27 09:55:00,42.35,42.55,42.25,42.52,24120.0,38.5626,38.7447,38.4715,38.7174,24120.0
2020-07-27 10:00:00,42.52,42.67,42.51,42.58,8150.0,38.7174,38.854,38.7083,38.772,8150.0
2020-07-27 10:05:00,42.57,42.75,42.57,42.58,13008.0,38.7629,38.9268,38.7629,38.772,13008.0
2020-07-27 10:10:00,42.65,42.74,42.64,42.7,7462.0,38.8357,38.9177,38.8266,38.8813,7462.0
2020-07-27 10:15:00,42.67,42.91,42.65,42.87,7760.0,38.854,39.0725,38.8357,39.0361,7760.0
2020-07-27 10:20:00,42.86,42.96,42.85,42.87,24700.0,39.027,39.118,39.0179,39.0361,24700.0
2020-07-27 10:25:00,42.92,42.92,42.8,42.81,5862.0,39.0816,39.0816,38.9723,38.9814,5862.0
2020-07-27 10:30:00,42.81,42.87,42.76,42.77,6768.0,38.9814,39.0361,38.9359,38.945,6768.0
2020-07-27 10:35:00,42.74,42.9,42.71,42.89,10506.0,38.9177,39.0634,38.8904,39.0543,10506.0
2020-07-27 10:40:00,42.93,42.93,42.84,42.87,7872.0,39.0907,39.0907,39.0088,39.0361,7872.0
2020-07-27 10:45:00,42.88,42.9,42.82,42.85,4450.0,39.0452,39.0634,38.9905,39.0179,4450.0
2020-07-27 10:50:00,42.83,42.86,42.8,42.86,4400.0,38.9996,39.027,38.9723,39.027,4400.0
2020-07-27 10:55:00,42.84,42.87,42.83,42.84,7062.0,39.0088,39.0361,38.9996,39.0088,7062.0
2020-07-27 11:00:00,42.88,42.88,42.84,42.85,15706.0,39.0452,39.0452,39.0088,39.0179,15706.0
2020-07-27 11:05:00,42.86,42.86,42.81,42.81,4000.0,39.027,39.027,38.9814,38.9814,4000.0
2020-07-27 11:10:00,42.8,42.8,42.57,42.57,11432.0,38.9723,38.9723,38.7629,38.7629,11432.0
2020-07-27 11:15:00,42.6,42.63,42.54,42.63,10002.0,38.7902,38.8175,38.7356,38.8175,10002.0
2020-07-27 11:20:00,42.63,42.66,42.5,42.5,7658.0,38.8175,38.8448,38.6992,38.6992,7658.0
2020-07-27 11:25:00,42.49,42.56,42.46,42.5,11848.0,38.6901,38.7538,38.6627,38.6992,11848.0
2020-07-27 11:30:00,42.53,42.61,42.51,42.58,6420.0,38.7265,38.7993,38.7083,38.772,6420.0
2020-07-27 11:35:00,42.58,42.58,42.43,42.45,6000.0,38.772,38.772,38.6354,38.6536,6000.0
2020-07-27 11:40:00,42.48,42.57,42.48,42.55,10474.0,38.6809,38.7629,38.6809,38.7447,10474.0
2020-07-27 11:45:00,42.57,42.58,42.55,42.55,6480.0,38.7629,38.772,38.7447,38.7447,6480.0
2020-07-27 11:50:00,42.55,42.6,42.53,42.58,5000.0,38.7447,38.7902,38.7265,38.772,5000.0
2020-07-27 11:55:00,42.58,42.6,42.49,42.52,12686.0,38.772,38.7902,38.6901,38.7174,12686.0
2020-07-27 12:00:00,42.53,42.53,42.44,42.48,7000.0,38.7265,38.7265,38.6445,38.6809,7000.0
2020-07-27 12:05:00,42.48,42.51,42.47,42.5,6600.0,38.6809,38.7083,38.6718,38.6992,6600.0
2020-07-27 12:10:00,42.5,42.54,42.49,42.54,17674.0,38.6992,38.7356,38.6901,38.7356,17674.0
2020-07-27 12:15:00,42.52,42.55,42.49,42.52,12132.0,38.7174,38.7447,38.6901,38.7174,12132.0
2020-07-27 12:20:00,42.51,42.76,42.51,42.76,8768.0,38.7083,38.9359,38.7083,38.9359,8768.0
2020-07-27 12:25:00,42.74,42.81,42.72,42.74,4602.0,38.9177,38.9814,38.8995,38.9177,4602.0
2020-07-27 12:30:00,42.74,42.74,42.73,42.73,2800.0,38.9177,38.9177,38.9086,38.9086,2800.0
2020-07-27 12:35:00,42.74,42.8,42.72,42.72,5752.0,38.9177,38.9723,38.8995,38.8995,5752.0
2020-07-27 12:40:00,42.73,42.76,42.73,42.74,5362.0,38.9086,38.9359,38.9086,38.9177,5362.0
2020-07-27 12:45:00,42.73,42.74,42.71,42.72,5800.0,38.9086,38.9177,38.8904,38.8995,5800.0
2020-07-27 12:50:00,42.7,42.75,42.7,42.73,7594.0,38.8813,38.9268,38.8813,38.9086,7594.0
2020-07-27 12:55:00,42.74,42.82,42.74,42.81,2600.0,38.9177,38.9905,38.9177,38.9814,2600.0
2020-07-27 13:00:00,42.84,42.86,42.84,42.85,6118.0,39.0088,39.027,39.0088,39.0179,6118.0
2020-07-27 13:05:00,42.85,42.85,42.76,42.76,8898.0,39.0179,39.0179,38.9359,38.9359,8898.0
2020-07-27 13:10:00,42.78,42.82,42.74,42.8,3674.0,38.9541,38.9905,38.9177,38.9723,3674.0
2020-07-27 13:15:00,42.8,42.83,42.79,42.82,3110.0,38.9723,38.9996,38.9632,38.9905,3110.0
2020-07-27 13:20:00,42.82,42.91,42.82,42.91,8364.0,38.9905,39.0725,38.9905,39.0725,8364.0
2020-07-27 13:25:00,42.91,42.92,42.85,42.92,3602.0,39.0725,39.0816,39.0179,39.0816,3602.0
2020-07-27 13:30:00,42.92,42.96,42.91,42.94,7050.0,39.0816,39.118,39.0725,39.0998,7050.0
2020-07-27 13:35:00,42.95,42.97,42.94,42.96,7890.0,39.1089,39.1271,39.0998,39.118,7890.0
2020-07-27 13:40:00,42.96,42.96,42.89,42.89,10702.0,39.118,39.118,39.0543,39.0543,10702.0
2020-07-27 13:45:00,42.9,42.9,42.83,42.85,4400.0,39.0634,39.0634,38.9996,39.0179,4400.0
2020-07-27 13:50:00,42.9,42.9,42.84,42.88,4000.0,39.0634,39.0634,39.0088,39.0452,4000.0
2020-07-27 13:55:00,42.87,42.93,42.84,42.91,3800.0,39.0361,39.0907,39.0088,39.0725,3800.0
2020-07-27 14:00:00,42.91,42.96,42.85,42.87,5810.0,39.0725,39.118,39.0179,39.0361,5810.0
2020-07-27 14:05:00,42.88,42.97,42.88,42.95,7000.0,39.0452,39.1271,39.0452,39.1089,7000.0
2020-07-27 14:10:00,42.95,42.96,42.94,42.95,3412.0,39.1089,39.118,39.0998,39.1089,3412.0
2020-07-27 14:15:00,42.96,42.97,42.93,42.95,3800.0,39.118,39.1271,39.0907,39.1089,3800.0
2020-07-27 14:20:00,42.99,43.09,42.99,43.07,5212.0,39.1453,39.2364,39.1453,39.2182,5212.0
2020-07-27 14:25:00,43.08,43.08,43.02,43.04,5980.0,39.2273,39.2273,39.1727,39.1909,5980.0
2020-07-27 14:30:00,43.06,43.06,43.01,43.02,5400.0,39.2091,39.2091,39.1635,39.1727,5400.0
2020-07-27 14:35:00,43.03,43.06,42.99,43.06,6054.0,39.1818,39.2091,39.1453,39.2091,6054.0
2020-07-27 14:40:00,43.05,43.05,42.99,43.01,6432.0,39.2,39.2,39.1453,39.1635,6432.0
2020-07-27 14:45:00,43.03,43.03,42.93,42.93,6400.0,39.1818,39.1818,39.0907,39.0907,6400.0
2020-07-27 14:50:00,42.93,42.95,42.85,42.91,11836.0,39.0907,39.1089,39.0179,39.0725,11836.0
2020-07-27 14:55:00,42.92,42.92,42.83,42.86,7000.0,39.0816,39.0816,38.9996,39.027,7000.0
2020-07-27 15:00:00,42.87,42.99,42.87,42.99,7254.0,39.0361,39.1453,39.0361,39.1453,7254.0
2020-07-27 15:05:00,42.99,42.99,42.94,42.99,10056.0,39.1453,39.1453,39.0998,39.1453,10056.0
2020-07-27 15:10:00,43.01,43.07,42.99,43.07,11200.0,39.1635,39.2182,39.1453,39.2182,11200.0
2020-07-27 15:15:00,43.06,43.09,43.02,43.05,9638.0,39.2091,39.2364,39.1727,39.2,9638.0
2020-07-27 15:20:00,43.05,43.08,43.03,43.03,16950.0,39.2,39.2273,39.1818,39.1818,16950.0
2020-07-27 15:25:00,43.03,43.04,42.96,43.04,15760.0,39.1818,39.1909,39.118,39.1909,15760.0
2020-07-27 15:30:00,43.08,43.16,43.08,43.13,19112.0,39.2273,39.3001,39.2273,39.2728,19112.0
2020-07-27 15:35:00,43.12,43.16,43.09,43.16,15834.0,39.2637,39.3001,39.2364,39.3001,15834.0
2020-07-27 15:40:00,43.16,43.21,43.16,43.18,23256.0,39.3001,39.3457,39.3001,39.3183,23256.0
2020-07-27 15:45:00,43.18,43.24,43.17,43.24,29770.0,39.3183,39.373,39.3092,39.373,29770.0
2020-07-27 15:50:00,43.24,43.24,43.19,43.23,47284.0,39.373,39.373,39.3275,39.3639,47284.0
2020-07-27 15:55:00,43.23,43.31,43.2,43.3,93724.0,39.3639,39.4367,39.3366,39.4276,93724.0
2020-07-28 09:30:00,43.27,43.34,43.2,43.2,8486.0,39.4003,39.464,39.3366,39.3366,8486.0
2020-07-28 09:35:00,43.17,43.17,43.05,43.06,1982.0,39.3092,39.3092,39.2,39.2091,1982.0
2020-07-28 09:40:00,43.03,43.1,42.69,43.03,35272.0,39.1818,39.2455,38.8722,39.1818,35272.0
2020-07-28 09:45:00,43.02,43.04,42.97,42.97,10082.0,39.1727,39.1909,39.1271,39.1271,10082.0
2020-07-28 09:50:00,42.85,42.88,42.59,42.59,6200.0,39.0179,39.0452,38.7811,38.7811,6200.0
2020-07-28 09:55:00,42.59,42.82,42.58,42.78,10412.0,38.7811,38.9905,38.772,38.9541,10412.0
2020-07-28 10:00:00,42.77,42.96,42.77,42.84,12142.0,38.945,39.118,38.945,39.0088,12142.0
2020-07-28 10:05:00,42.76,42.82,42.67,42.77,7566.0,38.9359,38.9905,38.854,38.945,7566.0
2020-07-28 10:10:00,42.81,42.82,42.59,42.69,3346.0,38.9814,38.9905,38.7811,38.8722,3346.0
2020-07-28 10:15:00,42.69,42.8,42.69,42.73,4728.0,38.8722,38.9723,38.8722,38.9086,4728.0
2020-07-28 10:20:00,42.74,42.76,42.71,42.74,2006.0,38.9177,38.9359,38.8904,38.9177,2006.0
2020-07-28 10:25:00,42.73,42.79,42.67,42.75,3572.0,38.9086,38.9632,38.854,38.9268,3572.0
2020-07-28 10:30:00,42.75,42.84,42.66,42.68,12158.0,38.9268,39.0088,38.8448,38.8631,12158.0
2020-07-28 10:35:00,42.67,42.68,42.58,42.66,4156.0,38.854,38.8631,38.772,38.8448,4156.0
2020-07-28 10:40:00,42.65,42.67,42.58,42.6,7840.0,38.8357,38.854,38.772,38.7902,7840.0
2020-07-28 10:45:00,42.6,42.64,42.57,42.63,6188.0,38.7902,38.8266,38.7629,38.8175,6188.0
2020-07-28 10:50:00,42.6,42.6,42.46,42.46,11768.0,38.7902,38.7902,38.6627,38.6627,11768.0
2020-07-28 10:55:00,42.47,42.57,42.47,42.49,7942.0,38.6718,38.7629,38.6718,38.6901,7942.0
2020-07-28 11:00:00,42.48,42.49,42.44,42.46,10986.0,38.6809,38.6901,38.6445,38.6627,10986.0
2020-07-28 11:05:00,42.44,42.44,42.31,42.41,12970.0,38.6445,38.6445,38.5262,38.6172,12970.0
2020-07-28 11:10:00,42.42,42.54,42.38,42.52,6604.0,38.6263,38.7356,38.5899,38.7174,6604.0
2020-07-28 11:15:00,42.55,42.57,42.46,42.49,4056.0,38.7447,38.7629,38.6627,38.6901,4056.0
2020-07-28 11:20:00,42.49,42.6,42.48,42.6,6596.0,38.6901,38.7902,38.6809,38.7902,6596.0
2020-07-28 11:25:00,42.62,42.76,42.59,42.74,14070.0,38.8084,38.9359,38.7811,38.9177,14070.0
2020-07-28 11:30:00,42.76,42.77,42.72,42.74,6168.0,38.9359,38.945,38.8995,38.9177,6168.0
2020-07-28 11:35:00,42.74,42.78,42.72,42.76,10846.0,38.9177,38.9541,38.8995,38.9359,10846.0
2020-07-28 11:40:00,42.76,42.79,42.72,42.73,4016.0,38.9359,38.9632,38.8995,38.9086,4016.0
2020-07-28 11:45:00,42.72,42.74,42.72,42.74,2024.0,38.8995,38.9177,38.8995,38.9177,2024.0
2020-07-28 11:50:00,42.73,42.73,42.62,42.65,3000.0,38.9086,38.9086,38.8084,38.8357,3000.0
2020-07-28 11:55:00,42.64,42.65,42.58,42.58,4830.0,38.8266,38.8357,38.772,38.772,4830.0
2020-07-28 12:00:00,42.59,42.6,42.49,42.6,18500.0,38.7811,38.7902,38.6901,38.7902,18500.0
2020-07-28 12:05:00,42.58,42.59,42.56,42.57,1400.0,38.772,38.7811,38.7538,38.7629,1400.0
2020-07-28 12:10:00,42.58,42.63,42.54,42.63,6452.0,38.772,38.8175,38.7356,38.8175,6452.0
2020-07-28 12:15:00,42.65,42.67,42.58,42.58,5842.0,38.8357,38.854,38.772,38.772,5842.0
2020-07-28 12:20:00,42.55,42.6,42.52,42.6,7790.0,38.7447,38.7902,38.7174,38.7902,7790.0
2020-07-28 12:25:00,42.6,42.6,42.55,42.58,2600.0,38.7902,38.7902,38.7447,38.772,2600.0
2020-07-28 12:30:00,42.61,42.61,42.54,42.58,5800.0,38.7993,38.7993,38.7356,38.772,5800.0
2020-07-28 12:35:00,42.58,42.6,42.55,42.58,5040.0,38.772,38.7902,38.7447,38.772,5040.0
2020-07-28 12:40:00,42.57,42.57,42.5,42.51,3486.0,38.7629,38.7629,38.6992,38.7083,3486.0
2020-07-28 12:45:00,42.49,42.54,42.49,42.54,4516.0,38.6901,38.7356,38.6901,38.7356,4516.0
2020-07-28 12:50:00,42.52,42.52,42.46,42.47,3602.0,38.7174,38.7174,38.6627,38.6718,3602.0
2020-07-28 12:55:00,42.49,42.51,42.45,42.47,4534.0,38.6901,38.7083,38.6536,38.6718,4534.0
2020-07-28 13:00:00,42.46,42.49,42.37,42.37,7642.0,38.6627,38.6901,38.5808,38.5808,7642.0
2020-07-28 13:05:00,42.36,42.42,42.36,42.38,8318.0,38.5717,38.6263,38.5717,38.5899,8318.0
2020-07-28 13:10:00,42.38,42.38,42.32,42.32,18854.0,38.5899,38.5899,38.5353,38.5353,18854.0
2020-07-28 13:15:00,42.33,42.41,42.32,42.41,4906.0,38.5444,38.6172,38.5353,38.6172,4906.0
2020-07-28 13:20:00,42.44,42.51,42.42,42.51,3000.0,38.6445,38.7083,38.6263,38.7083,3000.0
2020-07-28 13:25:00,42.49,42.49,42.41,42.43,6108.0,38.6901,38.6901,38.6172,38.6354,6108.0
2020-07-28 13:30:00,42.43,42.46,42.43,42.44,4200.0,38.6354,38.6627,38.6354,38.6445,4200.0
2020-07-28 13:35:00,42.46,42.48,42.45,42.46,5596.0,38.6627,38.6809,38.6536,38.6627,5596.0
2020-07-28 13:40:00,42.46,42.54,42.45,42.54,6410.0,38.6627,38.7356,38.6536,38.7356,6410.0
2020-07-28 13:45:00,42.52,42.55,42.51,42.55,2200.0,38.7174,38.7447,38.7083,38.7447,2200.0
2020-07-28 13:50:00,42.55,42.58,42.55,42.57,11380.0,38.7447,38.772,38.7447,38.7629,11380.0
2020-07-28 13:55:00,42.57,42.58,42.54,42.55,5138.0,38.7629,38.772,38.7356,38.7447,5138.0
2020-07-28 14:00:00,42.53,42.56,42.51,42.56,6404.0,38.7265,38.7538,38.7083,38.7538,6404.0
2020-07-28 14:05:00,42.56,42.57,42.54,42.54,3504.0,38.7538,38.7629,38.7356,38.7356,3504.0
2020-07-28 14:10:00,42.55,42.57,42.45,42.48,3520.0,38.7447,38.7629,38.6536,38.6809,3520.0
2020-07-28 14:15:00,42.49,42.49,42.45,42.45,4400.0,38.6901,38.6901,38.6536,38.6536,4400.0
2020-07-28 14:20:00,42.45,42.46,42.39,42.43,9066.0,38.6536,38.6627,38.599,38.6354,9066.0
2020-07-28 14:25:00,42.43,42.43,42.29,42.29,8912.0,38.6354,38.6354,38.5079,38.5079,8912.0
2020-07-28 14:30:00,42.31,42.31,42.17,42.2,17694.0,38.5262,38.5262,38.3987,38.426,17694.0
2020-07-28 14:35:00,42.2,42.24,42.14,42.23,13738.0,38.426,38.4624,38.3714,38.4533,13738.0
2020-07-28 14:40:00,42.24,42.29,42.22,42.23,6116.0,38.4624,38.5079,38.4442,38.4533,6116.0
2020-07-28 14:45:00,42.25,42.27,42.13,42.13,13078.0,38.4715,38.4897,38.3622,38.3622,13078.0
2020-07-28 14:50:00,42.11,42.14,42.05,42.07,12842.0,38.344,38.3714,38.2894,38.3076,12842.0
2020-07-28 14:55:00,42.1,42.1,42.01,42.02,16348.0,38.3349,38.3349,38.253,38.2621,16348.0
2020-07-28 15:00:00,42.04,42.05,42.01,42.02,6838.0,38.2803,38.2894,38.253,38.2621,6838.0
2020-07-28 15:05:00,42.02,42.06,41.93,41.94,12116.0,38.2621,38.2985,38.1801,38.1892,12116.0
2020-07-28 15:10:00,41.94,41.99,41.85,41.87,17854.0,38.1892,38.2348,38.1073,38.1255,17854.0
2020-07-28 15:15:00,41.88,41.89,41.82,41.89,28002.0,38.1346,38.1437,38.08,38.1437,28002.0
2020-07-28 15:20:00,41.89,41.91,41.85,41.87,28080.0,38.1437,38.1619,38.1073,38.1255,28080.0
2020-07-28 15:25:00,41.87,41.87,41.77,41.84,13228.0,38.1255,38.1255,38.0344,38.0982,13228.0
2020-07-28 15:30:00,41.83,41.96,41.8,41.83,21714.0,38.0891,38.2075,38.0618,38.0891,21714.0
2020-07-28 15:35:00,41.83,41.89,41.82,41.87,17226.0,38.0891,38.1437,38.08,38.1255,17226.0
2020-07-28 15:40:00,41.88,41.9,41.85,41.86,15532.0,38.1346,38.1528,38.1073,38.1164,15532.0
2020-07-28 15:45:00,41.86,41.9,41.83,41.83,22372.0,38.1164,38.1528,38.0891,38.0891,22372.0
2020-07-28 15:50:00,41.81,41.83,41.72,41.77,69786.0,38.0709,38.0891,37.9889,38.0344,69786.0
2020-07-28 15:55:00,41.78,41.81,41.69,41.81,124366.0,38.0435,38.0709,37.9616,38.0709,124366.0
2020-07-29 09:30:00,42.02,42.27,41.83,42.27,19988.0,38.2621,38.4897,38.0891,38.4897,19988.0
2020-07-29 09:35:00,42.24,42.43,42.16,42.34,8676.0,38.4624,38.6354,38.3896,38.5535,8676.0
2020-07-29 09:40:00,42.25,42.44,42.23,42.42,15438.0,38.4715,38.6445,38.4533,38.6263,15438.0
2020-07-29 09:45:00,42.37,42.49,42.24,42.48,215656.0,38.5808,38.6901,38.4624,38.6809,215656.0
2020-07-29 09:50:00,42.49,42.63,42.48,42.6,17384.0,38.6901,38.8175,38.6809,38.7902,17384.0
2020-07-29 09:55:00,42.6,42.98,42.6,42.81,42568.0,38.7902,39.1362,38.7902,38.9814,42568.0
2020-07-29 10:00:00,42.81,42.81,42.66,42.77,20064.0,38.9814,38.9814,38.8448,38.945,20064.0
2020-07-29 10:05:00,42.81,42.93,42.68,42.7,33012.0,38.9814,39.0907,38.8631,38.8813,33012.0
2020-07-29 10:10:00,42.71,42.89,42.67,42.89,66676.0,38.8904,39.0543,38.854,39.0543,66676.0
2020-07-29 10:15:00,42.91,43.09,42.88,42.91,18236.0,39.0725,39.2364,39.0452,39.0725,18236.0
2020-07-29 10:20:00,42.91,42.97,42.84,42.87,9600.0,39.0725,39.1271,39.0088,39.0361,9600.0
2020-07-29 10:25:00,42.87,42.99,42.87,42.94,15390.0,39.0361,39.1453,39.0361,39.0998,15390.0
2020-07-29 10:30:00,42.94,43.01,42.77,42.88,10860.0,39.0998,39.1635,38.945,39.0452,10860.0
2020-07-29 10:35:00,42.89,42.97,42.88,42.93,14526.0,39.0543,39.1271,39.0452,39.0907,14526.0
2020-07-29 10:40:00,42.94,42.99,42.89,42.9,10234.0,39.0998,39.1453,39.0543,39.0634,10234.0
2020-07-29 10:45:00,42.92,42.94,42.85,42.9,14474.0,39.0816,39.0998,39.0179,39.0634,14474.0
2020-07-29 10:50:00,42.89,42.95,42.84,42.95,9984.0,39.0543,39.1089,39.0088,39.1089,9984.0
2020-07-29 10:55:00,42.95,42.98,42.85,42.87,9960.0,39.1089,39.1362,39.0179,39.0361,9960.0
2020-07-29 11:00:00,42.88,42.91,42.71,42.71,9450.0,39.0452,39.0725,38.8904,38.8904,9450.0
2020-07-29 11:05:00,42.71,42.78,42.69,42.77,9686.0,38.8904,38.9541,38.8722,38.945,9686.0
2020-07-29 11:10:00,42.77,42.84,42.76,42.82,5020.0,38.945,39.0088,38.9359,38.9905,5020.0
2020-07-29 11:15:00,42.82,42.82,42.7,42.71,9262.0,38.9905,38.9905,38.8813,38.8904,9262.0
2020-07-29 11:20:00,42.69,42.69,42.63,42.66,5000.0,38.8722,38.8722,38.8175,38.8448,5000.0
2020-07-29 11:25:00,42.65,42.78,42.63,42.74,79434.0,38.8357,38.9541,38.8175,38.9177,79434.0
2020-07-29 11:30:00,42.74,42.74,42.51,42.51,7014.0,38.9177,38.9177,38.7083,38.7083,7014.0
2020-07-29 11:35:00,42.54,42.57,42.49,42.52,9000.0,38.7356,38.7629,38.6901,38.7174,9000.0
2020-07-29 11:40:00,42.51,42.51,42.45,42.51,5460.0,38.7083,38.7083,38.6536,38.7083,5460.0
2020-07-29 11:45:00,42.51,42.58,42.46,42.58,6810.0,38.7083,38.772,38.6627,38.772,6810.0
2020-07-29 11:50:00,42.55,42.62,42.54,42.6,4596.0,38.7447,38.8084,38.7356,38.7902,4596.0
2020-07-29 11:55:00,42.58,42.61,42.58,42.6,5466.0,38.772,38.7993,38.772,38.7902,5466.0
2020-07-29 12:00:00,42.59,42.59,42.5,42.52,7492.0,38.7811,38.7811,38.6992,38.7174,7492.0
2020-07-29 12:05:00,42.53,42.53,42.48,42.49,3920.0,38.7265,38.7265,38.6809,38.6901,3920.0
2020-07-29 12:10:00,42.48,42.5,42.44,42.5,6000.0,38.6809,38.6992,38.6445,38.6992,6000.0
2020-07-29 12:15:00,42.48,42.61,42.47,42.61,4500.0,38.6809,38.7993,38.6718,38.7993,4500.0
2020-07-29 12:20:00,42.62,42.67,42.62,42.67,3120.0,38.8084,38.854,38.8084,38.854,3120.0
2020-07-29 12:25:00,42.65,42.74,42.65,42.67,9842.0,38.8357,38.9177,38.8357,38.854,9842.0
2020-07-29 12:30:00,42.69,42.71,42.66,42.68,8202.0,38.8722,38.8904,38.8448,38.8631,8202.0
2020-07-29 12:35:00,42.67,42.81,42.67,42.74,11600.0,38.854,38.9814,38.854,38.9177,11600.0
2020-07-29 12:40:00,42.74,42.75,42.68,42.7,2600.0,38.9177,38.9268,38.8631,38.8813,2600.0
2020-07-29 12:45:00,42.7,42.71,42.66,42.66,5022.0,38.8813,38.8904,38.8448,38.8448,5022.0
2020-07-29 12:50:00,42.67,42.7,42.67,42.7,4400.0,38.854,38.8813,38.854,38.8813,4400.0
2020-07-29 12:55:00,42.71,42.73,42.66,42.7,8226.0,38.8904,38.9086,38.8448,38.8813,8226.0
2020-07-29 13:00:00,42.7,42.7,42.61,42.61,4600.0,38.8813,38.8813,38.7993,38.7993,4600.0
2020-07-29 13:05:00,42.59,42.6,42.52,42.52,1664.0,38.7811,38.7902,38.7174,38.7174,1664.0
2020-07-29 13:10:00,42.55,42.59,42.51,42.52,5374.0,38.7447,38.7811,38.7083,38.7174,5374.0
2020-07-29 13:15:00,42.54,42.57,42.54,42.56,2204.0,38.7356,38.7629,38.7356,38.7538,2204.0
2020-07-29 13:20:00,42.56,42.61,42.54,42.61,3800.0,38.7538,38.7993,38.7356,38.7993,3800.0
2020-07-29 13:25:00,42.61,42.78,42.61,42.76,12150.0,38.7993,38.9541,38.7993,38.9359,12150.0
2020-07-29 13:30:00,42.75,42.76,42.68,42.68,7548.0,38.9268,38.9359,38.8631,38.8631,7548.0
2020-07-29 13:35:00,42.68,42.77,42.65,42.76,6598.0,38.8631,38.945,38.8357,38.9359,6598.0
2020-07-29 13:40:00,42.74,42.78,42.71,42.75,5464.0,38.9177,38.9541,38.8904,38.9268,5464.0
2020-07-29 13:45:00,42.76,42.81,42.74,42.76,4234.0,38.9359,38.9814,38.9177,38.9359,4234.0
2020-07-29 13:50:00,42.74,42.76,42.7,42.72,4528.0,38.9177,38.9359,38.8813,38.8995,4528.0
2020-07-29 13:55:00,42.71,42.75,42.68,42.7,7114.0,38.8904,38.9268,38.8631,38.8813,7114.0
2020-07-29 14:00:00,42.71,42.77,42.7,42.75,7298.0,38.8904,38.945,38.8813,38.9268,7298.0
2020-07-29 14:05:00,42.74,42.83,42.74,42.82,11506.0,38.9177,38.9996,38.9177,38.9905,11506.0
2020-07-29 14:10:00,42.81,42.84,42.8,42.81,5600.0,38.9814,39.0088,38.9723,38.9814,5600.0
2020-07-29 14:15:00,42.83,42.85,42.77,42.83,8082.0,38.9996,39.0179,38.945,38.9996,8082.0
2020-07-29 14:20:00,42.85,42.98,42.85,42.98,17500.0,39.0179,39.1362,39.0179,39.1362,17500.0
2020-07-29 14:25:00,42.96,43.01,42.95,42.99,16218.0,39.118,39.1635,39.1089,39.1453,16218.0
2020-07-29 14:30:00,42.99,43.08,42.98,43.02,16082.0,39.1453,39.2273,39.1362,39.1727,16082.0
2020-07-29 14:35:00,43.01,43.04,42.98,43.04,6776.0,39.1635,39.1909,39.1362,39.1909,6776.0
2020-07-29 14:40:00,43.05,43.05,42.98,42.98,12998.0,39.2,39.2,39.1362,39.1362,12998.0
2020-07-29 14:45:00,42.97,42.97,42.88,42.95,14064.0,39.1271,39.1271,39.0452,39.1089,14064.0
2020-07-29 14:50:00,42.95,42.95,42.83,42.84,7922.0,39.1089,39.1089,38.9996,39.0088,7922.0
2020-07-29 14:55:00,42.82,42.82,42.62,42.62,24716.0,38.9905,38.9905,38.8084,38.8084,24716.0
2020-07-29 15:00:00,42.61,42.64,42.52,42.54,18276.0,38.7993,38.8266,38.7174,38.7356,18276.0
2020-07-29 15:05:00,42.53,42.62,42.53,42.59,11530.0,38.7265,38.8084,38.7265,38.7811,11530.0
2020-07-29 15:10:00,42.59,42.68,42.59,42.67,10232.0,38.7811,38.8631,38.7811,38.854,10232.0
2020-07-29 15:15:00,42.67,42.73,42.65,42.69,8460.0,38.854,38.9086,38.8357,38.8722,8460.0
2020-07-29 15:20:00,42.72,42.78,42.72,42.74,11622.0,38.8995,38.9541,38.8995,38.9177,11622.0
2020-07-29 15:25:00,42.75,42.77,42.71,42.77,11036.0,38.9268,38.945,38.8904,38.945,11036.0
2020-07-29 15:30:00,42.78,42.87,42.75,42.85,9216.0,38.9541,39.0361,38.9268,39.0179,9216.0
2020-07-29 15:35:00,42.84,42.85,42.78,42.8,11582.0,39.0088,39.0179,38.9541,38.9723,11582.0
2020-07-29 15:40:00,42.81,42.83,42.74,42.75,15350.0,38.9814,38.9996,38.9177,38.9268,15350.0
2020-07-29 15:45:00,42.76,42.76,42.66,42.72,24350.0,38.9359,38.9359,38.8448,38.8995,24350.0
2020-07-29 15:50:00,42.7,42.73,42.65,42.69,42130.0,38.8813,38.9086,38.8357,38.8722,42130.0
2020-07-29 15:55:00,42.69,42.82,42.65,42.76,109438.0,38.8722,38.9905,38.8357,38.9359,109438.0
2020-07-30 09:30:00,42.54,43.2,42.4,43.12,66914.0,38.7356,39.3366,38.6081,39.2637,66914.0
2020-07-30 09:35:00,43.05,43.45,42.92,43.45,42212.0,39.2,39.5642,39.0816,39.5642,42212.0
2020-07-30 09:40:00,43.37,43.71,43.37,43.45,32490.0,39.4914,39.8009,39.4914,39.5642,32490.0
2020-07-30 09:45:00,43.44,43.77,43.44,43.55,20738.0,39.5551,39.8556,39.5551,39.6553,20738.0
2020-07-30 09:50:00,43.51,43.6,43.2,43.21,53624.0,39.6188,39.7008,39.3366,39.3457,53624.0
2020-07-30 09:55:00,43.21,43.34,43.13,43.25,26540.0,39.3457,39.464,39.2728,39.3821,26540.0
2020-07-30 10:00:00,43.26,43.45,43.2,43.33,21002.0,39.3912,39.5642,39.3366,39.4549,21002.0
2020-07-30 10:05:00,43.43,43.6,43.28,43.6,29144.0,39.546,39.7008,39.4094,39.7008,29144.0
2020-07-30 10:10:00,43.54,43.57,43.41,43.48,22922.0,39.6461,39.6735,39.5278,39.5915,22922.0
2020-07-30 10:15:00,43.44,43.52,43.29,43.32,20800.0,39.5551,39.6279,39.4185,39.4458,20800.0
2020-07-30 10:20:00,43.3,43.35,43.08,43.35,25284.0,39.4276,39.4731,39.2273,39.4731,25284.0
2020-07-30 10:25:00,43.32,43.42,43.25,43.28,22974.0,39.4458,39.5369,39.3821,39.4094,22974.0
2020-07-30 10:30:00,43.26,43.45,43.24,43.4,24480.0,39.3912,39.5642,39.373,39.5187,24480.0
2020-07-30 10:35:00,43.37,43.45,43.33,43.39,16200.0,39.4914,39.5642,39.4549,39.5096,16200.0
2020-07-30 10:40:00,43.41,43.47,43.1,43.17,35394.0,39.5278,39.5824,39.2455,39.3092,35394.0
2020-07-30 10:45:00,43.17,43.17,43.04,43.06,9836.0,39.3092,39.3092,39.1909,39.2091,9836.0
2020-07-30 10:50:00,43.01,43.02,42.91,42.95,8208.0,39.1635,39.1727,39.0725,39.1089,8208.0
2020-07-30 10:55:00,43.02,43.07,42.99,42.99,5800.0,39.1727,39.2182,39.1453,39.1453,5800.0
2020-07-30 11:00:00,42.97,43.09,42.95,43.0,21306.0,39.1271,39.2364,39.1089,39.1544,21306.0
2020-07-30 11:05:00,43.06,43.1,42.95,42.95,6646.0,39.2091,39.2455,39.1089,39.1089,6646.0
2020-07-30 11:10:00,42.96,42.99,42.88,42.88,17260.0,39.118,39.1453,39.0452,39.0452,17260.0
2020-07-30 11:15:00,42.84,42.93,42.78,42.93,7202.0,39.0088,39.0907,38.9541,39.0907,7202.0
2020-07-30 11:20:00,42.96,43.09,42.93,43.09,6802.0,39.118,39.2364,39.0907,39.2364,6802.0
2020-07-30 11:25:00,43.06,43.12,43.02,43.05,5096.0,39.2091,39.2637,39.1727,39.2,5096.0
2020-07-30 11:30:00,43.05,43.05,42.94,43.02,5920.0,39.2,39.2,39.0998,39.1727,5920.0
2020-07-30 11:35:00,43.05,43.17,43.04,43.17,14718.0,39.2,39.3092,39.1909,39.3092,14718.0
2020-07-30 11:40:00,43.17,43.3,43.15,43.3,14740.0,39.3092,39.4276,39.291,39.4276,14740.0
2020-07-30 11:45:00,43.29,43.31,43.16,43.22,34028.0,39.4185,39.4367,39.3001,39.3548,34028.0
2020-07-30 11:50:00,43.24,43.4,43.2,43.38,13128.0,39.373,39.5187,39.3366,39.5005,13128.0
2020-07-30 11:55:00,43.37,43.37,43.28,43.3,24562.0,39.4914,39.4914,39.4094,39.4276,24562.0
2020-07-30 12:00:00,43.35,43.4,43.27,43.3,13102.0,39.4731,39.5187,39.4003,39.4276,13102.0
2020-07-30 12:05:00,43.3,43.3,43.23,43.25,8600.0,39.4276,39.4276,39.3639,39.3821,8600.0
2020-07-30 12:10:00,43.27,43.3,43.23,43.3,14918.0,39.4003,39.4276,39.3639,39.4276,14918.0
2020-07-30 12:15:00,43.33,43.45,43.3,43.36,15852.0,39.4549,39.5642,39.4276,39.4822,15852.0
2020-07-30 12:20:00,43.34,43.34,43.27,43.32,4150.0,39.464,39.464,39.4003,39.4458,4150.0
2020-07-30 12:25:00,43.31,43.34,43.3,43.31,5586.0,39.4367,39.464,39.4276,39.4367,5586.0
2020-07-30 12:30:00,43.36,43.36,43.28,43.31,9628.0,39.4822,39.4822,39.4094,39.4367,9628.0
2020-07-30 12:35:00,43.31,43.33,43.29,43.31,8266.0,39.4367,39.4549,39.4185,39.4367,8266.0
2020-07-30 12:40:00,43.32,43.35,43.29,43.35,12260.0,39.4458,39.4731,39.4185,39.4731,12260.0
2020-07-30 12:45:00,43.38,43.39,43.28,43.28,10318.0,39.5005,39.5096,39.4094,39.4094,10318.0
2020-07-30 12:50:00,43.27,43.31,43.24,43.24,11690.0,39.4003,39.4367,39.373,39.373,11690.0
2020-07-30 12:55:00,43.27,43.32,43.25,43.32,19514.0,39.4003,39.4458,39.3821,39.4458,19514.0
2020-07-30 13:00:00,43.3,43.35,43.27,43.32,8418.0,39.4276,39.4731,39.4003,39.4458,8418.0
2020-07-30 13:05:00,43.34,43.35,43.33,43.35,3040.0,39.464,39.4731,39.4549,39.4731,3040.0
2020-07-30 13:10:00,43.35,43.37,43.3,43.36,8666.0,39.4731,39.4914,39.4276,39.4822,8666.0
2020-07-30 13:15:00,43.35,43.38,43.34,43.36,4914.0,39.4731,39.5005,39.464,39.4822,4914.0
2020-07-30 13:20:00,43.35,43.35,43.26,43.3,7448.0,39.4731,39.4731,39.3912,39.4276,7448.0
2020-07-30 13:25:00,43.31,43.34,43.3,43.34,8968.0,39.4367,39.464,39.4276,39.464,8968.0
2020-07-30 13:30:00,43.32,43.32,43.2,43.21,10600.0,39.4458,39.4458,39.3366,39.3457,10600.0
2020-07-30 13:35:00,43.22,43.32,43.2,43.26,34506.0,39.3548,39.4458,39.3366,39.3912,34506.0
2020-07-30 13:40:00,43.26,43.4,43.26,43.4,14400.0,39.3912,39.5187,39.3912,39.5187,14400.0
2020-07-30 13:45:00,43.42,43.43,43.35,43.36,4800.0,39.5369,39.546,39.4731,39.4822,4800.0
2020-07-30 13:50:00,43.38,43.67,43.38,43.67,82022.0,39.5005,39.7645,39.5005,39.7645,82022.0
2020-07-30 13:55:00,43.67,43.67,43.54,43.58,11824.0,39.7645,39.7645,39.6461,39.6826,11824.0
2020-07-30 14:00:00,43.58,43.59,43.45,43.52,4638.0,39.6826,39.6917,39.5642,39.6279,4638.0
2020-07-30 14:05:00,43.52,43.58,43.5,43.58,6208.0,39.6279,39.6826,39.6097,39.6826,6208.0
2020-07-30 14:10:00,43.55,43.56,43.49,43.51,6200.0,39.6553,39.6644,39.6006,39.6188,6200.0
2020-07-30 14:15:00,43.51,43.57,43.49,43.56,9358.0,39.6188,39.6735,39.6006,39.6644,9358.0
2020-07-30 14:20:00,43.54,43.56,43.49,43.56,10112.0,39.6461,39.6644,39.6006,39.6644,10112.0
2020-07-30 14:25:00,43.57,43.57,43.43,43.44,8756.0,39.6735,39.6735,39.546,39.5551,8756.0
2020-07-30 14:30:00,43.47,43.57,43.47,43.52,21280.0,39.5824,39.6735,39.5824,39.6279,21280.0
2020-07-30 14:35:00,43.52,43.6,43.52,43.59,11576.0,39.6279,39.7008,39.6279,39.6917,11576.0
2020-07-30 14:40:00,43.6,43.69,43.6,43.63,18010.0,39.7008,39.7827,39.7008,39.7281,18010.0
2020-07-30 14:45:00,43.65,43.68,43.63,43.65,12210.0,39.7463,39.7736,39.7281,39.7463,12210.0
2020-07-30 14:50:00,43.67,43.69,43.58,43.58,10746.0,39.7645,39.7827,39.6826,39.6826,10746.0
2020-07-30 14:55:00,43.56,43.65,43.56,43.64,31048.0,39.6644,39.7463,39.6644,39.7372,31048.0
2020-07-30 15:00:00,43.66,43.69,43.6,43.64,14686.0,39.7554,39.7827,39.7008,39.7372,14686.0
2020-07-30 15:05:00,43.63,43.65,43.6,43.61,17420.0,39.7281,39.7463,39.7008,39.7099,17420.0
2020-07-30 15:10:00,43.61,43.79,43.6,43.73,42364.0,39.7099,39.8738,39.7008,39.8192,42364.0
2020-07-30 15:15:00,43.74,43.77,43.69,43.74,37384.0,39.8283,39.8556,39.7827,39.8283,37384.0
2020-07-30 15:20:00,43.76,43.93,43.72,43.88,40786.0,39.8465,40.0013,39.8101,39.9557,40786.0
2020-07-30 15:25:00,43.89,43.9,43.73,43.76,21222.0,39.9648,39.974,39.8192,39.8465,21222.0
2020-07-30 15:30:00,43.75,43.84,43.74,43.81,20476.0,39.8374,39.9193,39.8283,39.892,20476.0
2020-07-30 15:35:00,43.81,43.81,43.67,43.67,31216.0,39.892,39.892,39.7645,39.7645,31216.0
2020-07-30 15:40:00,43.69,43.7,43.67,43.67,24060.0,39.7827,39.7918,39.7645,39.7645,24060.0
2020-07-30 15:45:00,43.68,43.76,43.65,43.74,46390.0,39.7736,39.8465,39.7463,39.8283,46390.0
2020-07-30 15:50:00,43.75,43.8,43.7,43.75,57554.0,39.8374,39.8829,39.7918,39.8374,57554.0
2020-07-30 15:55:00,43.76,43.84,43.71,43.83,147050.0,39.8465,39.9193,39.8009,39.9102,147050.0
2020-07-31 09:30:00,44.01,44.16,43.75,43.96,39240.0,40.0741,40.2107,39.8374,40.0286,39240.0
2020-07-31 09:35:00,43.93,43.94,43.38,43.43,23766.0,40.0013,40.0104,39.5005,39.546,23766.0
2020-07-31 09:40:00,43.42,43.46,43.35,43.41,8380.0,39.5369,39.5733,39.4731,39.5278,8380.0
2020-07-31 09:45:00,43.37,43.55,43.35,43.43,16494.0,39.4914,39.6553,39.4731,39.546,16494.0
2020-07-31 09:50:00,43.42,43.57,43.42,43.5,15922.0,39.5369,39.6735,39.5369,39.6097,15922.0
2020-07-31 09:55:00,43.49,43.57,43.41,43.56,10150.0,39.6006,39.6735,39.5278,39.6644,10150.0
2020-07-31 10:00:00,43.59,43.65,43.48,43.61,16484.0,39.6917,39.7463,39.5915,39.7099,16484.0
2020-07-31 10:05:00,43.63,43.66,43.49,43.49,8800.0,39.7281,39.7554,39.6006,39.6006,8800.0
2020-07-31 10:10:00,43.48,43.48,43.35,43.38,28186.0,39.5915,39.5915,39.4731,39.5005,28186.0
2020-07-31 10:15:00,43.38,43.38,43.04,43.11,27784.0,39.5005,39.5005,39.1909,39.2546,27784.0
2020-07-31 10:20:00,43.1,43.38,43.06,43.38,20368.0,39.2455,39.5005,39.2091,39.5005,20368.0
2020-07-31 10:25:00,43.38,43.42,43.27,43.35,15696.0,39.5005,39.5369,39.4003,39.4731,15696.0
2020-07-31 10:30:00,43.37,43.49,43.37,43.38,13468.0,39.4914,39.6006,39.4914,39.5005,13468.0
2020-07-31 10:35:00,43.34,43.44,43.32,43.44,6200.0,39.464,39.5551,39.4458,39.5551,6200.0
2020-07-31 10:40:00,43.43,43.43,43.21,43.31,13722.0,39.546,39.546,39.3457,39.4367,13722.0
2020-07-31 10:45:00,43.32,43.38,43.2,43.35,19106.0,39.4458,39.5005,39.3366,39.4731,19106.0
2020-07-31 10:50:00,43.31,43.34,43.23,43.28,8494.0,39.4367,39.464,39.3639,39.4094,8494.0
2020-07-31 10:55:00,43.28,43.38,43.2,43.38,10336.0,39.4094,39.5005,39.3366,39.5005,10336.0
2020-07-31 11:00:00,43.34,43.4,43.33,43.38,7000.0,39.464,39.5187,39.4549,39.5005,7000.0
2020-07-31 11:05:00,43.43,43.54,43.43,43.46,11244.0,39.546,39.6461,39.546,39.5733,11244.0
2020-07-31 11:10:00,43.46,43.47,43.41,43.42,20348.0,39.5733,39.5824,39.5278,39.5369,20348.0
2020-07-31 11:15:00,43.41,43.41,43.29,43.35,5048.0,39.5278,39.5278,39.4185,39.4731,5048.0
2020-07-31 11:20:00,43.37,43.38,43.34,43.37,5266.0,39.4914,39.5005,39.464,39.4914,5266.0
2020-07-31 11:25:00,43.38,43.38,43.24,43.24,9630.0,39.5005,39.5005,39.373,39.373,9630.0
2020-07-31 11:30:00,43.26,43.34,43.25,43.29,7220.0,39.3912,39.464,39.3821,39.4185,7220.0
2020-07-31 11:35:00,43.3,43.32,43.19,43.21,7036.0,39.4276,39.4458,39.3275,39.3457,7036.0
2020-07-31 11:40:00,43.19,43.32,43.17,43.32,6648.0,39.3275,39.4458,39.3092,39.4458,6648.0
2020-07-31 11:45:00,43.29,43.41,43.29,43.39,5016.0,39.4185,39.5278,39.4185,39.5096,5016.0
2020-07-31 11:50:00,43.37,43.37,43.2,43.21,11882.0,39.4914,39.4914,39.3366,39.3457,11882.0
2020-07-31 11:55:00,43.23,43.23,43.1,43.2,11968.0,39.3639,39.3639,39.2455,39.3366,11968.0
2020-07-31 12:00:00,43.2,43.23,43.14,43.16,3216.0,39.3366,39.3639,39.2819,39.3001,3216.0
2020-07-31 12:05:00,43.16,43.19,43.08,43.1,7798.0,39.3001,39.3275,39.2273,39.2455,7798.0
2020-07-31 12:10:00,43.13,43.14,43.09,43.14,4890.0,39.2728,39.2819,39.2364,39.2819,4890.0
2020-07-31 12:15:00,43.15,43.18,43.0,43.08,17506.0,39.291,39.3183,39.1544,39.2273,17506.0
2020-07-31 12:20:00,43.08,43.2,43.07,43.2,5800.0,39.2273,39.3366,39.2182,39.3366,5800.0
2020-07-31 12:25:00,43.19,43.24,43.17,43.24,4832.0,39.3275,39.373,39.3092,39.373,4832.0
2020-07-31 12:30:00,43.22,43.22,43.05,43.07,3838.0,39.3548,39.3548,39.2,39.2182,3838.0
2020-07-31 12:35:00,43.0,43.02,42.87,42.89,15684.0,39.1544,39.1727,39.0361,39.0543,15684.0
2020-07-31 12:40:00,42.92,42.96,42.9,42.92,3950.0,39.0816,39.118,39.0634,39.0816,3950.0
2020-07-31 12:45:00,42.93,42.94,42.83,42.84,7432.0,39.0907,39.0998,38.9996,39.0088,7432.0
2020-07-31 12:50:00,42.84,42.88,42.83,42.85,3772.0,39.0088,39.0452,38.9996,39.0179,3772.0
2020-07-31 12:55:00,42.84,42.89,42.82,42.88,7366.0,39.0088,39.0543,38.9905,39.0452,7366.0
2020-07-31 13:00:00,42.86,42.94,42.85,42.91,9028.0,39.027,39.0998,39.0179,39.0725,9028.0
2020-07-31 13:05:00,42.94,43.01,42.94,42.99,4200.0,39.0998,39.1635,39.0998,39.1453,4200.0
2020-07-31 13:10:00,43.0,43.05,42.98,42.99,7400.0,39.1544,39.2,39.1362,39.1453,7400.0
2020-07-31 13:15:00,43.0,43.03,42.92,43.0,8600.0,39.1544,39.1818,39.0816,39.1544,8600.0
2020-07-31 13:20:00,43.02,43.13,43.02,43.13,4600.0,39.1727,39.2728,39.1727,39.2728,4600.0
2020-07-31 13:25:00,43.13,43.16,43.06,43.08,8400.0,39.2728,39.3001,39.2091,39.2273,8400.0
2020-07-31 13:30:00,43.09,43.1,43.05,43.05,5032.0,39.2364,39.2455,39.2,39.2,5032.0
2020-07-31 13:35:00,43.05,43.1,43.01,43.01,8000.0,39.2,39.2455,39.1635,39.1635,8000.0
2020-07-31 13:40:00,43.02,43.04,43.01,43.04,8134.0,39.1727,39.1909,39.1635,39.1909,8134.0
2020-07-31 13:45:00,43.05,43.05,42.92,42.96,6400.0,39.2,39.2,39.0816,39.118,6400.0
2020-07-31 13:50:00,42.98,42.98,42.88,42.88,5240.0,39.1362,39.1362,39.0452,39.0452,5240.0
2020-07-31 13:55:00,42.89,42.93,42.79,42.79,7042.0,39.0543,39.0907,38.9632,38.9632,7042.0
2020-07-31 14:00:00,42.8,42.86,42.79,42.85,9106.0,38.9723,39.027,38.9632,39.0179,9106.0
2020-07-31 14:05:00,42.85,42.85,42.71,42.72,11510.0,39.0179,39.0179,38.8904,38.8995,11510.0
2020-07-31 14:10:00,42.73,42.79,42.73,42.77,4208.0,38.9086,38.9632,38.9086,38.945,4208.0
2020-07-31 14:15:00,42.76,42.88,42.76,42.88,3880.0,38.9359,39.0452,38.9359,39.0452,3880.0
2020-07-31 14:20:00,42.88,42.92,42.88,42.9,3800.0,39.0452,39.0816,39.0452,39.0634,3800.0
2020-07-31 14:25:00,42.9,42.98,42.88,42.97,7236.0,39.0634,39.1362,39.0452,39.1271,7236.0
2020-07-31 14:30:00,42.98,43.05,42.95,42.95,15050.0,39.1362,39.2,39.1089,39.1089,15050.0
2020-07-31 14:35:00,42.95,43.05,42.94,42.99,11586.0,39.1089,39.2,39.0998,39.1453,11586.0
2020-07-31 14:40:00,42.99,43.04,42.97,43.04,7600.0,39.1453,39.1909,39.1271,39.1909,7600.0
2020-07-31 14:45:00,43.04,43.11,43.03,43.06,9952.0,39.1909,39.2546,39.1818,39.2091,9952.0
2020-07-31 14:50:00,43.07,43.09,43.05,43.08,8200.0,39.2182,39.2364,39.2,39.2273,8200.0
2020-07-31 14:55:00,43.07,43.09,43.02,43.09,23432.0,39.2182,39.2364,39.1727,39.2364,23432.0
2020-07-31 15:00:00,43.09,43.24,43.09,43.21,13326.0,39.2364,39.373,39.2364,39.3457,13326.0
2020-07-31 15:05:00,43.21,43.22,43.14,43.17,6452.0,39.3457,39.3548,39.2819,39.3092,6452.0
2020-07-31 15:10:00,43.17,43.19,43.1,43.19,9610.0,39.3092,39.3275,39.2455,39.3275,9610.0
2020-07-31 15:15:00,43.2,43.24,43.13,43.23,11846.0,39.3366,39.373,39.2728,39.3639,11846.0
2020-07-31 15:20:00,43.23,43.31,43.23,43.31,10186.0,39.3639,39.4367,39.3639,39.4367,10186.0
2020-07-31 15:25:00,43.31,43.38,43.29,43.37,15610.0,39.4367,39.5005,39.4185,39.4914,15610.0
2020-07-31 15:30:00,43.36,43.38,43.27,43.3,26186.0,39.4822,39.5005,39.4003,39.4276,26186.0
2020-07-31 15:35:00,43.29,43.34,43.29,43.3,17834.0,39.4185,39.464,39.4185,39.4276,17834.0
2020-07-31 15:40:00,43.31,43.33,43.29,43.31,26056.0,39.4367,39.4549,39.4185,39.4367,26056.0
2020-07-31 15:45:00,43.32,43.45,43.32,43.44,53906.0,39.4458,39.5642,39.4458,39.5551,53906.0
2020-07-31 15:50:00,43.43,43.47,43.4,43.47,70852.0,39.546,39.5824,39.5187,39.5824,70852.0
2020-07-31 15:55:00,43.47,43.59,43.45,43.59,146686.0,39.5824,39.6917,39.5642,39.6917,146686.0
2020-08-03 09:30:00,43.75,44.06,43.75,44.01,34374.0,39.8374,40.1196,39.8374,40.0741,34374.0
2020-08-03 09:35:00,43.99,44.41,43.98,44.31,35036.0,40.0559,40.4383,40.0468,40.3473,35036.0
2020-08-03 09:40:00,44.26,44.38,44.19,44.37,32704.0,40.3018,40.411,40.238,40.4019,32704.0
2020-08-03 09:45:00,44.4,44.88,44.38,44.74,138414.0,40.4292,40.8663,40.411,40.7388,138414.0
2020-08-03 09:50:00,44.72,44.81,44.6,44.77,61722.0,40.7206,40.8026,40.6114,40.7661,61722.0
2020-08-03 09:55:00,44.77,44.83,44.69,44.81,80166.0,40.7661,40.8208,40.6933,40.8026,80166.0
2020-08-03 10:00:00,44.78,45.16,44.78,45.06,122442.0,40.7753,41.1213,40.7753,41.0302,122442.0
2020-08-03 10:05:00,45.07,45.37,45.07,45.16,90952.0,41.0393,41.3125,41.0393,41.1213,90952.0
2020-08-03 10:10:00,45.14,45.18,45.07,45.17,56416.0,41.1031,41.1395,41.0393,41.1304,56416.0
2020-08-03 10:15:00,45.17,45.2,45.08,45.15,60738.0,41.1304,41.1577,41.0484,41.1122,60738.0
2020-08-03 10:20:00,45.21,45.37,45.2,45.29,40914.0,41.1668,41.3125,41.1577,41.2396,40914.0
2020-08-03 10:25:00,45.27,45.52,45.24,45.28,71080.0,41.2214,41.4491,41.1941,41.2305,71080.0
2020-08-03 10:30:00,45.28,45.48,45.28,45.41,47760.0,41.2305,41.4127,41.2305,41.3489,47760.0
2020-08-03 10:35:00,45.42,45.49,45.26,45.3,46966.0,41.358,41.4218,41.2123,41.2487,46966.0
2020-08-03 10:40:00,45.32,45.34,45.09,45.17,108298.0,41.267,41.2852,41.0575,41.1304,108298.0
2020-08-03 10:45:00,45.14,45.14,44.88,44.99,51568.0,41.1031,41.1031,40.8663,40.9665,51568.0
2020-08-03 10:50:00,44.99,45.0,44.87,44.95,19208.0,40.9665,40.9756,40.8572,40.9301,19208.0
2020-08-03 10:55:00,44.91,44.95,44.73,44.77,18346.0,40.8936,40.9301,40.7297,40.7661,18346.0
2020-08-03 11:00:00,44.79,44.81,44.66,44.68,18032.0,40.7844,40.8026,40.666,40.6842,18032.0
2020-08-03 11:05:00,44.66,44.77,44.6,44.73,36546.0,40.666,40.7661,40.6114,40.7297,36546.0
2020-08-03 11:10:00,44.73,44.73,44.5,44.5,19674.0,40.7297,40.7297,40.5203,40.5203,19674.0
2020-08-03 11:15:00,44.49,44.52,44.43,44.44,10026.0,40.5112,40.5385,40.4566,40.4657,10026.0
2020-08-03 11:20:00,44.45,44.48,44.4,44.48,6748.0,40.4748,40.5021,40.4292,40.5021,6748.0
2020-08-03 11:25:00,44.53,44.55,44.29,44.29,12694.0,40.5476,40.5658,40.3291,40.3291,12694.0
2020-08-03 11:30:00,44.27,44.38,44.27,44.34,13444.0,40.3109,40.411,40.3109,40.3746,13444.0
2020-08-03 11:35:00,44.3,44.31,44.2,44.24,9032.0,40.3382,40.3473,40.2471,40.2835,9032.0
2020-08-03 11:40:00,44.28,44.29,44.17,44.24,59546.0,40.32,40.3291,40.2198,40.2835,59546.0
2020-08-03 11:45:00,44.29,44.37,44.25,44.29,28194.0,40.3291,40.4019,40.2927,40.3291,28194.0
2020-08-03 11:50:00,44.29,44.31,44.24,44.31,7610.0,40.3291,40.3473,40.2835,40.3473,7610.0
2020-08-03 11:55:00,44.29,44.31,44.19,44.2,12744.0,40.3291,40.3473,40.238,40.2471,12744.0
2020-08-03 12:00:00,44.21,44.21,44.1,44.1,7954.0,40.2562,40.2562,40.1561,40.1561,7954.0
2020-08-03 12:05:00,44.1,44.1,44.01,44.02,5040.0,40.1561,40.1561,40.0741,40.0832,5040.0
2020-08-03 12:10:00,44.02,44.04,43.98,44.03,4848.0,40.0832,40.1014,40.0468,40.0923,4848.0
2020-08-03 12:15:00,44.05,44.09,44.02,44.08,7800.0,40.1105,40.147,40.0832,40.1379,7800.0
2020-08-03 12:20:00,44.09,44.15,44.05,44.15,58618.0,40.147,40.2016,40.1105,40.2016,58618.0
2020-08-03 12:25:00,44.17,44.22,44.1,44.1,14708.0,40.2198,40.2653,40.1561,40.1561,14708.0
2020-08-03 12:30:00,44.1,44.21,44.1,44.17,25476.0,40.1561,40.2562,40.1561,40.2198,25476.0
2020-08-03 12:35:00,44.16,44.23,44.16,44.19,7304.0,40.2107,40.2744,40.2107,40.238,7304.0
2020-08-03 12:40:00,44.18,44.31,44.17,44.27,7102.0,40.2289,40.3473,40.2198,40.3109,7102.0
2020-08-03 12:45:00,44.3,44.34,44.27,44.28,11128.0,40.3382,40.3746,40.3109,40.32,11128.0
2020-08-03 12:50:00,44.27,44.28,44.2,44.21,4074.0,40.3109,40.32,40.2471,40.2562,4074.0
2020-08-03 12:55:00,44.22,44.32,44.2,44.24,20698.0,40.2653,40.3564,40.2471,40.2835,20698.0
2020-08-03 13:00:00,44.24,44.24,44.12,44.12,2468.0,40.2835,40.2835,40.1743,40.1743,2468.0
2020-08-03 13:05:00,44.09,44.11,44.05,44.1,3726.0,40.147,40.1652,40.1105,40.1561,3726.0
2020-08-03 13:10:00,44.13,44.13,44.1,44.12,3304.0,40.1834,40.1834,40.1561,40.1743,3304.0
2020-08-03 13:15:00,44.06,44.06,43.99,44.04,8656.0,40.1196,40.1196,40.0559,40.1014,8656.0
2020-08-03 13:20:00,44.02,44.03,43.95,44.03,6660.0,40.0832,40.0923,40.0195,40.0923,6660.0
2020-08-03 13:25:00,44.02,44.06,43.98,43.98,6210.0,40.0832,40.1196,40.0468,40.0468,6210.0
2020-08-03 13:30:00,43.96,44.0,43.84,43.84,12848.0,40.0286,40.065,39.9193,39.9193,12848.0
2020-08-03 13:35:00,43.84,43.85,43.76,43.78,8758.0,39.9193,39.9284,39.8465,39.8647,8758.0
2020-08-03 13:40:00,43.78,43.9,43.78,43.88,5832.0,39.8647,39.974,39.8647,39.9557,5832.0
2020-08-03 13:45:00,43.9,43.96,43.85,43.9,12168.0,39.974,40.0286,39.9284,39.974,12168.0
2020-08-03 13:50:00,43.93,43.94,43.87,43.88,6516.0,40.0013,40.0104,39.9466,39.9557,6516.0
2020-08-03 13:55:00,43.88,43.91,43.86,43.91,7386.0,39.9557,39.9831,39.9375,39.9831,7386.0
2020-08-03 14:00:00,43.92,43.92,43.83,43.84,9978.0,39.9922,39.9922,39.9102,39.9193,9978.0
2020-08-03 14:05:00,43.82,43.85,43.81,43.84,3032.0,39.9011,39.9284,39.892,39.9193,3032.0
2020-08-03 14:10:00,43.87,43.9,43.84,43.9,4942.0,39.9466,39.974,39.9193,39.974,4942.0
2020-08-03 14:15:00,43.89,43.95,43.87,43.92,16682.0,39.9648,40.0195,39.9466,39.9922,16682.0
2020-08-03 14:20:00,43.94,44.1,43.94,43.97,62658.0,40.0104,40.1561,40.0104,40.0377,62658.0
2020-08-03 14:25:00,43.98,43.98,43.76,43.82,22626.0,40.0468,40.0468,39.8465,39.9011,22626.0
2020-08-03 14:30:00,43.84,43.92,43.82,43.88,7008.0,39.9193,39.9922,39.9011,39.9557,7008.0
2020-08-03 14:35:00,43.85,43.88,43.85,43.85,7216.0,39.9284,39.9557,39.9284,39.9284,7216.0
2020-08-03 14:40:00,43.85,43.88,43.81,43.87,7830.0,39.9284,39.9557,39.892,39.9466,7830.0
2020-08-03 14:45:00,43.87,43.88,43.81,43.81,14280.0,39.9466,39.9557,39.892,39.892,14280.0
2020-08-03 14:50:00,43.8,43.85,43.78,43.8,10614.0,39.8829,39.9284,39.8647,39.8829,10614.0
2020-08-03 14:55:00,43.79,43.86,43.72,43.85,27498.0,39.8738,39.9375,39.8101,39.9284,27498.0
2020-08-03 15:00:00,43.85,43.9,43.78,43.78,8832.0,39.9284,39.974,39.8647,39.8647,8832.0
2020-08-03 15:05:00,43.79,43.85,43.78,43.84,12986.0,39.8738,39.9284,39.8647,39.9193,12986.0
2020-08-03 15:10:00,43.84,43.86,43.77,43.81,17440.0,39.9193,39.9375,39.8556,39.892,17440.0
2020-08-03 15:15:00,43.81,43.84,43.63,43.63,12720.0,39.892,39.9193,39.7281,39.7281,12720.0
2020-08-03 15:20:00,43.66,43.71,43.63,43.63,12346.0,39.7554,39.8009,39.7281,39.7281,12346.0
2020-08-03 15:25:00,43.63,43.64,43.55,43.58,20696.0,39.7281,39.7372,39.6553,39.6826,20696.0
2020-08-03 15:30:00,43.57,43.62,43.51,43.58,26346.0,39.6735,39.719,39.6188,39.6826,26346.0
2020-08-03 15:35:00,43.58,43.64,43.55,43.59,26816.0,39.6826,39.7372,39.6553,39.6917,26816.0
2020-08-03 15:40:00,43.6,43.65,43.58,43.62,28566.0,39.7008,39.7463,39.6826,39.719,28566.0
2020-08-03 15:45:00,43.61,43.68,43.6,43.66,51372.0,39.7099,39.7736,39.7008,39.7554,51372.0
2020-08-03 15:50:00,43.63,43.67,43.58,43.64,91610.0,39.7281,39.7645,39.6826,39.7372,91610.0
2020-08-03 15:55:00,43.63,43.63,43.48,43.48,167806.0,39.7281,39.7281,39.5915,39.5915,167806.0
2020-08-04 09:30:00,43.22,43.49,42.94,43.19,42772.0,39.3548,39.6006,39.0998,39.3275,42772.0
2020-08-04 09:35:00,43.11,43.11,42.56,42.62,15168.0,39.2546,39.2546,38.7538,38.8084,15168.0
2020-08-04 09:40:00,42.62,42.79,42.47,42.79,46922.0,38.8084,38.9632,38.6718,38.9632,46922.0
2020-08-04 09:45:00,42.82,42.82,42.68,42.73,35638.0,38.9905,38.9905,38.8631,38.9086,35638.0
2020-08-04 09:50:00,42.77,43.04,42.76,43.04,21686.0,38.945,39.1909,38.9359,39.1909,21686.0
2020-08-04 09:55:00,43.04,43.04,42.84,42.87,23814.0,39.1909,39.1909,39.0088,39.0361,23814.0
2020-08-04 10:00:00,42.85,42.96,42.79,42.87,11192.0,39.0179,39.118,38.9632,39.0361,11192.0
2020-08-04 10:05:00,42.88,43.16,42.84,43.16,48506.0,39.0452,39.3001,39.0088,39.3001,48506.0
2020-08-04 10:10:00,43.15,43.29,43.14,43.29,11280.0,39.291,39.4185,39.2819,39.4185,11280.0
2020-08-04 10:15:00,43.31,43.31,43.12,43.13,8408.0,39.4367,39.4367,39.2637,39.2728,8408.0
2020-08-04 10:20:00,43.14,43.18,43.1,43.13,7040.0,39.2819,39.3183,39.2455,39.2728,7040.0
2020-08-04 10:25:00,43.13,43.27,43.13,43.17,6438.0,39.2728,39.4003,39.2728,39.3092,6438.0
2020-08-04 10:30:00,43.2,43.27,43.13,43.15,5512.0,39.3366,39.4003,39.2728,39.291,5512.0
2020-08-04 10:35:00,43.1,43.12,43.04,43.11,12608.0,39.2455,39.2637,39.1909,39.2546,12608.0
2020-08-04 10:40:00,43.14,43.3,43.13,43.29,4600.0,39.2819,39.4276,39.2728,39.4185,4600.0
2020-08-04 10:45:00,43.27,43.34,43.27,43.27,3400.0,39.4003,39.464,39.4003,39.4003,3400.0
2020-08-04 10:50:00,43.33,43.34,43.28,43.32,39814.0,39.4549,39.464,39.4094,39.4458,39814.0
2020-08-04 10:55:00,43.34,43.42,43.3,43.34,10226.0,39.464,39.5369,39.4276,39.464,10226.0
2020-08-04 11:00:00,43.32,43.37,43.31,43.35,4560.0,39.4458,39.4914,39.4367,39.4731,4560.0
2020-08-04 11:05:00,43.33,43.42,43.3,43.42,6112.0,39.4549,39.5369,39.4276,39.5369,6112.0
2020-08-04 11:10:00,43.41,43.45,43.35,43.4,9984.0,39.5278,39.5642,39.4731,39.5187,9984.0
2020-08-04 11:15:00,43.41,43.41,43.37,43.39,5700.0,39.5278,39.5278,39.4914,39.5096,5700.0
2020-08-04 11:20:00,43.37,43.38,43.27,43.32,3610.0,39.4914,39.5005,39.4003,39.4458,3610.0
2020-08-04 11:25:00,43.28,43.37,43.26,43.37,17992.0,39.4094,39.4914,39.3912,39.4914,17992.0
2020-08-04 11:30:00,43.41,43.48,43.38,43.38,6056.0,39.5278,39.5915,39.5005,39.5005,6056.0
2020-08-04 11:35:00,43.35,43.39,43.29,43.29,4830.0,39.4731,39.5096,39.4185,39.4185,4830.0
2020-08-04 11:40:00,43.3,43.41,43.3,43.37,2646.0,39.4276,39.5278,39.4276,39.4914,2646.0
2020-08-04 11:45:00,43.4,43.44,43.38,43.38,3122.0,39.5187,39.5551,39.5005,39.5005,3122.0
2020-08-04 11:50:00,43.43,43.61,43.43,43.52,9010.0,39.546,39.7099,39.546,39.6279,9010.0
2020-08-04 11:55:00,43.52,43.62,43.52,43.6,32110.0,39.6279,39.719,39.6279,39.7008,32110.0
2020-08-04 12:00:00,43.62,43.63,43.45,43.45,4400.0,39.719,39.7281,39.5642,39.5642,4400.0
2020-08-04 12:05:00,43.45,43.45,43.26,43.27,43954.0,39.5642,39.5642,39.3912,39.4003,43954.0
2020-08-04 12:10:00,43.24,43.27,43.22,43.24,7792.0,39.373,39.4003,39.3548,39.373,7792.0
2020-08-04 12:15:00,43.24,43.24,43.2,43.23,4618.0,39.373,39.373,39.3366,39.3639,4618.0
2020-08-04 12:20:00,43.24,43.31,43.24,43.31,3068.0,39.373,39.4367,39.373,39.4367,3068.0
2020-08-04 12:25:00,43.34,43.38,43.33,43.36,3452.0,39.464,39.5005,39.4549,39.4822,3452.0
2020-08-04 12:30:00,43.38,43.42,43.37,43.42,1254.0,39.5005,39.5369,39.4914,39.5369,1254.0
2020-08-04 12:35:00,43.41,43.45,43.4,43.44,4000.0,39.5278,39.5642,39.5187,39.5551,4000.0
2020-08-04 12:40:00,43.43,43.43,43.31,43.31,6500.0,39.546,39.546,39.4367,39.4367,6500.0
2020-08-04 12:45:00,43.31,43.31,43.23,43.23,3882.0,39.4367,39.4367,39.3639,39.3639,3882.0
2020-08-04 12:50:00,43.23,43.27,43.22,43.24,3642.0,39.3639,39.4003,39.3548,39.373,3642.0
2020-08-04 12:55:00,43.21,43.29,43.21,43.29,2926.0,39.3457,39.4185,39.3457,39.4185,2926.0
2020-08-04 13:00:00,43.32,43.34,43.27,43.27,5450.0,39.4458,39.464,39.4003,39.4003,5450.0
2020-08-04 13:05:00,43.29,43.32,43.27,43.32,4408.0,39.4185,39.4458,39.4003,39.4458,4408.0
2020-08-04 13:10:00,43.34,43.45,43.34,43.45,2700.0,39.464,39.5642,39.464,39.5642,2700.0
2020-08-04 13:15:00,43.44,43.46,43.42,43.42,3080.0,39.5551,39.5733,39.5369,39.5369,3080.0
2020-08-04 13:20:00,43.43,43.43,43.35,43.37,3642.0,39.546,39.546,39.4731,39.4914,3642.0
2020-08-04 13:25:00,43.37,43.37,43.3,43.34,38820.0,39.4914,39.4914,39.4276,39.464,38820.0
2020-08-04 13:30:00,43.35,43.35,43.26,43.26,4200.0,39.4731,39.4731,39.3912,39.3912,4200.0
2020-08-04 13:35:00,43.21,43.22,43.19,43.2,4016.0,39.3457,39.3548,39.3275,39.3366,4016.0
2020-08-04 13:40:00,43.21,43.28,43.19,43.28,3400.0,39.3457,39.4094,39.3275,39.4094,3400.0
2020-08-04 13:45:00,43.27,43.29,43.21,43.23,4644.0,39.4003,39.4185,39.3457,39.3639,4644.0
2020-08-04 13:50:00,43.22,43.29,43.22,43.28,2830.0,39.3548,39.4185,39.3548,39.4094,2830.0
2020-08-04 13:55:00,43.31,43.33,43.29,43.33,4400.0,39.4367,39.4549,39.4185,39.4549,4400.0
2020-08-04 14:00:00,43.33,43.35,43.29,43.31,5628.0,39.4549,39.4731,39.4185,39.4367,5628.0
2020-08-04 14:05:00,43.3,43.32,43.24,43.32,3600.0,39.4276,39.4458,39.373,39.4458,3600.0
2020-08-04 14:10:00,43.34,43.36,43.33,43.35,3080.0,39.464,39.4822,39.4549,39.4731,3080.0
2020-08-04 14:15:00,43.33,43.37,43.32,43.33,5000.0,39.4549,39.4914,39.4458,39.4549,5000.0
2020-08-04 14:20:00,43.35,43.37,43.33,43.35,5200.0,39.4731,39.4914,39.4549,39.4731,5200.0
2020-08-04 14:25:00,43.34,43.34,43.24,43.3,26672.0,39.464,39.464,39.373,39.4276,26672.0
2020-08-04 14:30:00,43.28,43.3,43.16,43.16,14224.0,39.4094,39.4276,39.3001,39.3001,14224.0
2020-08-04 14:35:00,43.15,43.15,43.01,43.02,10302.0,39.291,39.291,39.1635,39.1727,10302.0
2020-08-04 14:40:00,43.02,43.15,43.01,43.15,10830.0,39.1727,39.291,39.1635,39.291,10830.0
2020-08-04 14:45:00,43.19,43.21,43.12,43.21,8822.0,39.3275,39.3457,39.2637,39.3457,8822.0
2020-08-04 14:50:00,43.23,43.31,43.21,43.29,13214.0,39.3639,39.4367,39.3457,39.4185,13214.0
2020-08-04 14:55:00,43.32,43.42,43.31,43.42,6000.0,39.4458,39.5369,39.4367,39.5369,6000.0
2020-08-04 15:00:00,43.44,43.44,43.37,43.42,13008.0,39.5551,39.5551,39.4914,39.5369,13008.0
2020-08-04 15:05:00,43.45,43.45,43.4,43.4,14368.0,39.5642,39.5642,39.5187,39.5187,14368.0
2020-08-04 15:10:00,43.41,43.5,43.4,43.5,11926.0,39.5278,39.6097,39.5187,39.6097,11926.0
2020-08-04 15:15:00,43.51,43.62,43.5,43.59,7628.0,39.6188,39.719,39.6097,39.6917,7628.0
2020-08-04 15:20:00,43.59,43.79,43.58,43.79,33358.0,39.6917,39.8738,39.6826,39.8738,33358.0
2020-08-04 15:25:00,43.79,43.79,43.66,43.66,15576.0,39.8738,39.8738,39.7554,39.7554,15576.0
2020-08-04 15:30:00,43.66,43.73,43.65,43.66,20000.0,39.7554,39.8192,39.7463,39.7554,20000.0
2020-08-04 15:35:00,43.66,43.81,43.63,43.81,13952.0,39.7554,39.892,39.7281,39.892,13952.0
2020-08-04 15:40:00,43.8,43.84,43.69,43.84,41012.0,39.8829,39.9193,39.7827,39.9193,41012.0
2020-08-04 15:45:00,43.83,43.86,43.74,43.85,71466.0,39.9102,39.9375,39.8283,39.9284,71466.0
2020-08-04 15:50:00,43.85,43.9,43.83,43.89,79210.0,39.9284,39.974,39.9102,39.9648,79210.0
2020-08-04 15:55:00,43.91,43.98,43.83,43.98,112532.0,39.9831,40.0468,39.9102,40.0468,112532.0
2020-08-05 09:30:00,44.1,44.39,44.04,44.36,36574.0,40.1561,40.4201,40.1014,40.3928,36574.0
2020-08-05 09:35:00,44.29,44.29,44.18,44.19,9084.0,40.3291,40.3291,40.2289,40.238,9084.0
2020-08-05 09:40:00,44.19,44.19,43.97,43.97,8500.0,40.238,40.238,40.0377,40.0377,8500.0
2020-08-05 09:45:00,43.94,43.94,43.73,43.74,44912.0,40.0104,40.0104,39.8192,39.8283,44912.0
2020-08-05 09:50:00,43.71,43.77,43.66,43.73,4600.0,39.8009,39.8556,39.7554,39.8192,4600.0
2020-08-05 09:55:00,43.77,43.97,43.68,43.97,43038.0,39.8556,40.0377,39.7736,40.0377,43038.0
2020-08-05 10:00:00,43.96,44.07,43.94,43.99,4594.0,40.0286,40.1288,40.0104,40.0559,4594.0
2020-08-05 10:05:00,44.04,44.04,43.88,43.88,5064.0,40.1014,40.1014,39.9557,39.9557,5064.0
2020-08-05 10:10:00,43.88,43.91,43.7,43.74,10692.0,39.9557,39.9831,39.7918,39.8283,10692.0
2020-08-05 10:15:00,43.73,43.79,43.68,43.73,6600.0,39.8192,39.8738,39.7736,39.8192,6600.0
2020-08-05 10:20:00,43.74,43.79,43.71,43.79,3002.0,39.8283,39.8738,39.8009,39.8738,3002.0
2020-08-05 10:25:00,43.76,43.76,43.65,43.66,5876.0,39.8465,39.8465,39.7463,39.7554,5876.0
2020-08-05 10:30:00,43.68,43.69,43.56,43.66,6400.0,39.7736,39.7827,39.6644,39.7554,6400.0
2020-08-05 10:35:00,43.65,43.69,43.63,43.65,5956.0,39.7463,39.7827,39.7281,39.7463,5956.0
2020-08-05 10:40:00,43.64,43.69,43.6,43.68,8722.0,39.7372,39.7827,39.7008,39.7736,8722.0
2020-08-05 10:45:00,43.68,43.71,43.63,43.66,9000.0,39.7736,39.8009,39.7281,39.7554,9000.0
2020-08-05 10:50:00,43.67,43.76,43.65,43.71,9408.0,39.7645,39.8465,39.7463,39.8009,9408.0
2020-08-05 10:55:00,43.7,43.77,43.67,43.75,14920.0,39.7918,39.8556,39.7645,39.8374,14920.0
2020-08-05 11:00:00,43.77,43.93,43.77,43.88,7496.0,39.8556,40.0013,39.8556,39.9557,7496.0
2020-08-05 11:05:00,43.88,43.93,43.82,43.88,10800.0,39.9557,40.0013,39.9011,39.9557,10800.0
2020-08-05 11:10:00,43.9,43.9,43.73,43.79,9502.0,39.974,39.974,39.8192,39.8738,9502.0
2020-08-05 11:15:00,43.8,43.91,43.8,43.9,3600.0,39.8829,39.9831,39.8829,39.974,3600.0
2020-08-05 11:20:00,43.92,44.0,43.9,43.96,3762.0,39.9922,40.065,39.974,40.0286,3762.0
2020-08-05 11:25:00,44.0,44.03,43.95,44.0,7484.0,40.065,40.0923,40.0195,40.065,7484.0
2020-08-05 11:30:00,44.03,44.03,43.95,44.02,4908.0,40.0923,40.0923,40.0195,40.0832,4908.0
2020-08-05 11:35:00,44.02,44.02,43.96,43.99,6108.0,40.0832,40.0832,40.0286,40.0559,6108.0
2020-08-05 11:40:00,43.95,43.97,43.87,43.94,7124.0,40.0195,40.0377,39.9466,40.0104,7124.0
2020-08-05 11:45:00,43.93,43.97,43.92,43.97,6674.0,40.0013,40.0377,39.9922,40.0377,6674.0
2020-08-05 11:50:00,43.99,44.01,43.94,43.97,5618.0,40.0559,40.0741,40.0104,40.0377,5618.0
2020-08-05 11:55:00,44.01,44.02,43.98,44.02,62738.0,40.0741,40.0832,40.0468,40.0832,62738.0
2020-08-05 12:00:00,44.02,44.02,43.97,43.99,10316.0,40.0832,40.0832,40.0377,40.0559,10316.0
2020-08-05 12:05:00,43.96,44.0,43.95,44.0,6840.0,40.0286,40.065,40.0195,40.065,6840.0
2020-08-05 12:10:00,43.97,44.02,43.97,44.01,3184.0,40.0377,40.0832,40.0377,40.0741,3184.0
2020-08-05 12:15:00,43.99,44.01,43.98,44.0,3738.0,40.0559,40.0741,40.0468,40.065,3738.0
2020-08-05 12:20:00,44.0,44.0,43.97,43.99,2020.0,40.065,40.065,40.0377,40.0559,2020.0
2020-08-05 12:25:00,44.02,44.02,43.97,43.99,1516.0,40.0832,40.0832,40.0377,40.0559,1516.0
2020-08-05 12:30:00,43.91,43.96,43.91,43.95,2074.0,39.9831,40.0286,39.9831,40.0195,2074.0
2020-08-05 12:35:00,43.96,44.02,43.93,44.02,3800.0,40.0286,40.0832,40.0013,40.0832,3800.0
2020-08-05 12:40:00,44.02,44.04,44.0,44.04,2800.0,40.0832,40.1014,40.065,40.1014,2800.0
2020-08-05 12:45:00,44.02,44.19,44.02,44.14,5286.0,40.0832,40.238,40.0832,40.1925,5286.0
2020-08-05 12:50:00,44.16,44.22,44.15,44.22,5202.0,40.2107,40.2653,40.2016,40.2653,5202.0
2020-08-05 12:55:00,44.23,44.24,44.15,44.18,4430.0,40.2744,40.2835,40.2016,40.2289,4430.0
2020-08-05 13:00:00,44.2,44.23,44.2,44.21,1000.0,40.2471,40.2744,40.2471,40.2562,1000.0
2020-08-05 13:05:00,44.18,44.27,44.18,44.27,22554.0,40.2289,40.3109,40.2289,40.3109,22554.0
2020-08-05 13:10:00,44.27,44.31,44.25,44.31,6892.0,40.3109,40.3473,40.2927,40.3473,6892.0
2020-08-05 13:15:00,44.32,44.38,44.32,44.34,8382.0,40.3564,40.411,40.3564,40.3746,8382.0
2020-08-05 13:20:00,44.33,44.34,44.24,44.25,15724.0,40.3655,40.3746,40.2835,40.2927,15724.0
2020-08-05 13:25:00,44.26,44.41,44.26,44.4,11350.0,40.3018,40.4383,40.3018,40.4292,11350.0
2020-08-05 13:30:00,44.44,44.44,44.4,44.43,3466.0,40.4657,40.4657,40.4292,40.4566,3466.0
2020-08-05 13:35:00,44.44,44.48,44.41,44.48,16568.0,40.4657,40.5021,40.4383,40.5021,16568.0
2020-08-05 13:40:00,44.5,44.52,44.44,44.45,43090.0,40.5203,40.5385,40.4657,40.4748,43090.0
2020-08-05 13:45:00,44.47,44.5,44.47,44.49,5462.0,40.493,40.5203,40.493,40.5112,5462.0
2020-08-05 13:50:00,44.51,44.52,44.48,44.49,6338.0,40.5294,40.5385,40.5021,40.5112,6338.0
2020-08-05 13:55:00,44.52,44.52,44.47,44.51,3948.0,40.5385,40.5385,40.493,40.5294,3948.0
2020-08-05 14:00:00,44.52,44.52,44.45,44.46,5780.0,40.5385,40.5385,40.4748,40.4839,5780.0
2020-08-05 14:05:00,44.47,44.51,44.45,44.45,3200.0,40.493,40.5294,40.4748,40.4748,3200.0
2020-08-05 14:10:00,44.45,44.51,44.45,44.49,2600.0,40.4748,40.5294,40.4748,40.5112,2600.0
2020-08-05 14:15:00,44.47,44.48,44.46,44.48,2202.0,40.493,40.5021,40.4839,40.5021,2202.0
2020-08-05 14:20:00,44.48,44.51,44.48,44.48,8570.0,40.5021,40.5294,40.5021,40.5021,8570.0
2020-08-05 14:25:00,44.49,44.52,44.49,44.5,12168.0,40.5112,40.5385,40.5112,40.5203,12168.0
2020-08-05 14:30:00,44.49,44.53,44.46,44.53,6054.0,40.5112,40.5476,40.4839,40.5476,6054.0
2020-08-05 14:35:00,44.53,44.54,44.49,44.49,6410.0,40.5476,40.5567,40.5112,40.5112,6410.0
2020-08-05 14:40:00,44.49,44.52,44.48,44.49,7800.0,40.5112,40.5385,40.5021,40.5112,7800.0
2020-08-05 14:45:00,44.48,44.51,44.47,44.5,6218.0,40.5021,40.5294,40.493,40.5203,6218.0
2020-08-05 14:50:00,44.5,44.51,44.48,44.5,5406.0,40.5203,40.5294,40.5021,40.5203,5406.0
2020-08-05 14:55:00,44.49,44.51,44.48,44.48,6958.0,40.5112,40.5294,40.5021,40.5021,6958.0
2020-08-05 15:00:00,44.49,44.55,44.48,44.51,25928.0,40.5112,40.5658,40.5021,40.5294,25928.0
2020-08-05 15:05:00,44.5,44.5,44.4,44.41,7700.0,40.5203,40.5203,40.4292,40.4383,7700.0
2020-08-05 15:10:00,44.41,44.41,44.38,44.41,7704.0,40.4383,40.4383,40.411,40.4383,7704.0
2020-08-05 15:15:00,44.4,44.47,44.38,44.46,3400.0,40.4292,40.493,40.411,40.4839,3400.0
2020-08-05 15:20:00,44.44,44.45,44.36,44.36,10544.0,40.4657,40.4748,40.3928,40.3928,10544.0
2020-08-05 15:25:00,44.35,44.35,44.3,44.32,14200.0,40.3837,40.3837,40.3382,40.3564,14200.0
2020-08-05 15:30:00,44.32,44.33,44.27,44.3,18984.0,40.3564,40.3655,40.3109,40.3382,18984.0
2020-08-05 15:35:00,44.32,44.38,44.27,44.27,16780.0,40.3564,40.411,40.3109,40.3109,16780.0
2020-08-05 15:40:00,44.27,44.31,44.16,44.16,28042.0,40.3109,40.3473,40.2107,40.2107,28042.0
2020-08-05 15:45:00,44.17,44.27,44.17,44.24,47982.0,40.2198,40.3109,40.2198,40.2835,47982.0
2020-08-05 15:50:00,44.24,44.39,44.21,44.35,80336.0,40.2835,40.4201,40.2562,40.3837,80336.0
2020-08-05 15:55:00,44.35,44.4,44.31,44.31,143802.0,40.3837,40.4292,40.3473,40.3473,143802.0
2020-08-06 09:30:00,44.59,44.77,44.34,44.5,42906.0,40.6022,40.7661,40.3746,40.5203,42906.0
2020-08-06 09:35:00,44.42,44.58,44.35,44.37,7610.0,40.4474,40.5931,40.3837,40.4019,7610.0
2020-08-06 09:40:00,44.34,44.6,44.34,44.47,2870.0,40.3746,40.6114,40.3746,40.493,2870.0
2020-08-06 09:45:00,44.57,44.57,44.35,44.4,6652.0,40.584,40.584,40.3837,40.4292,6652.0
2020-08-06 09:50:00,44.45,44.63,44.45,44.57,13660.0,40.4748,40.6387,40.4748,40.584,13660.0
2020-08-06 09:55:00,44.55,44.59,44.53,44.54,8414.0,40.5658,40.6022,40.5476,40.5567,8414.0
2020-08-06 10:00:00,44.56,44.56,44.48,44.55,8112.0,40.5749,40.5749,40.5021,40.5658,8112.0
2020-08-06 10:05:00,44.56,44.58,44.47,44.48,45392.0,40.5749,40.5931,40.493,40.5021,45392.0
2020-08-06 10:10:00,44.47,44.5,44.43,44.48,3658.0,40.493,40.5203,40.4566,40.5021,3658.0
2020-08-06 10:15:00,44.47,44.47,44.33,44.33,6010.0,40.493,40.493,40.3655,40.3655,6010.0
2020-08-06 10:20:00,44.32,44.47,44.2,44.47,10130.0,40.3564,40.493,40.2471,40.493,10130.0
2020-08-06 10:25:00,44.46,44.52,44.37,44.37,6408.0,40.4839,40.5385,40.4019,40.4019,6408.0
2020-08-06 10:30:00,44.35,44.45,44.35,44.42,4400.0,40.3837,40.4748,40.3837,40.4474,4400.0
2020-08-06 10:35:00,44.48,44.58,44.44,44.44,4564.0,40.5021,40.5931,40.4657,40.4657,4564.0
2020-08-06 10:40:00,44.38,44.4,44.19,44.22,11480.0,40.411,40.4292,40.238,40.2653,11480.0
2020-08-06 10:45:00,44.21,44.26,44.21,44.23,8382.0,40.2562,40.3018,40.2562,40.2744,8382.0
2020-08-06 10:50:00,44.19,44.23,44.12,44.23,5200.0,40.238,40.2744,40.1743,40.2744,5200.0
2020-08-06 10:55:00,44.23,44.34,44.22,44.33,3918.0,40.2744,40.3746,40.2653,40.3655,3918.0
2020-08-06 11:00:00,44.35,44.37,44.27,44.31,6426.0,40.3837,40.4019,40.3109,40.3473,6426.0
2020-08-06 11:05:00,44.32,44.34,44.29,44.33,2242.0,40.3564,40.3746,40.3291,40.3655,2242.0
2020-08-06 11:10:00,44.35,44.35,44.26,44.29,9000.0,40.3837,40.3837,40.3018,40.3291,9000.0
2020-08-06 11:15:00,44.28,44.3,44.22,44.22,2554.0,40.32,40.3382,40.2653,40.2653,2554.0
2020-08-06 11:20:00,44.23,44.27,44.21,44.21,2558.0,40.2744,40.3109,40.2562,40.2562,2558.0
2020-08-06 11:25:00,44.2,44.22,44.16,44.2,6800.0,40.2471,40.2653,40.2107,40.2471,6800.0
2020-08-06 11:30:00,44.2,44.3,44.16,44.26,7000.0,40.2471,40.3382,40.2107,40.3018,7000.0
2020-08-06 11:35:00,44.25,44.28,44.22,44.22,6902.0,40.2927,40.32,40.2653,40.2653,6902.0
2020-08-06 11:40:00,44.23,44.24,44.21,44.23,5004.0,40.2744,40.2835,40.2562,40.2744,5004.0
2020-08-06 11:45:00,44.19,44.23,44.19,44.2,3100.0,40.238,40.2744,40.238,40.2471,3100.0
2020-08-06 11:50:00,44.19,44.19,44.08,44.09,3060.0,40.238,40.238,40.1379,40.147,3060.0
2020-08-06 11:55:00,44.1,44.13,44.06,44.09,5422.0,40.1561,40.1834,40.1196,40.147,5422.0
2020-08-06 12:00:00,44.09,44.09,44.07,44.09,5522.0,40.147,40.147,40.1288,40.147,5522.0
2020-08-06 12:05:00,44.09,44.15,44.09,44.15,6066.0,40.147,40.2016,40.147,40.2016,6066.0
2020-08-06 12:10:00,44.14,44.33,44.13,44.33,60074.0,40.1925,40.3655,40.1834,40.3655,60074.0
2020-08-06 12:15:00,44.35,44.41,44.34,44.35,13440.0,40.3837,40.4383,40.3746,40.3837,13440.0
2020-08-06 12:20:00,44.35,44.35,44.25,44.29,4252.0,40.3837,40.3837,40.2927,40.3291,4252.0
2020-08-06 12:25:00,44.3,44.38,44.3,44.3,9074.0,40.3382,40.411,40.3382,40.3382,9074.0
2020-08-06 12:30:00,44.29,44.34,44.27,44.34,26686.0,40.3291,40.3746,40.3109,40.3746,26686.0
2020-08-06 12:35:00,44.35,44.35,44.31,44.31,17192.0,40.3837,40.3837,40.3473,40.3473,17192.0
2020-08-06 12:40:00,44.31,44.37,44.29,44.37,2800.0,40.3473,40.4019,40.3291,40.4019,2800.0
2020-08-06 12:45:00,44.38,44.42,44.38,44.42,3026.0,40.411,40.4474,40.411,40.4474,3026.0
2020-08-06 12:50:00,44.43,44.45,44.38,44.38,5776.0,40.4566,40.4748,40.411,40.411,5776.0
2020-08-06 12:55:00,44.41,44.54,44.41,44.52,13656.0,40.4383,40.5567,40.4383,40.5385,13656.0
2020-08-06 13:00:00,44.51,44.52,44.47,44.47,7338.0,40.5294,40.5385,40.493,40.493,7338.0
2020-08-06 13:05:00,44.48,44.48,44.44,44.44,2400.0,40.5021,40.5021,40.4657,40.4657,2400.0
2020-08-06 13:10:00,44.46,44.47,44.46,44.47,2062.0,40.4839,40.493,40.4839,40.493,2062.0
2020-08-06 13:15:00,44.47,44.47,44.45,44.47,2298.0,40.493,40.493,40.4748,40.493,2298.0
2020-08-06 13:20:00,44.49,44.5,44.47,44.5,2456.0,40.5112,40.5203,40.493,40.5203,2456.0
2020-08-06 13:25:00,44.49,44.52,44.43,44.44,7862.0,40.5112,40.5385,40.4566,40.4657,7862.0
2020-08-06 13:30:00,44.44,44.48,44.44,44.47,2086.0,40.4657,40.5021,40.4657,40.493,2086.0
2020-08-06 13:35:00,44.48,44.52,44.47,44.52,7756.0,40.5021,40.5385,40.493,40.5385,7756.0
2020-08-06 13:40:00,44.55,44.55,44.45,44.45,7554.0,40.5658,40.5658,40.4748,40.4748,7554.0
2020-08-06 13:45:00,44.46,44.51,44.44,44.51,5046.0,40.4839,40.5294,40.4657,40.5294,5046.0
2020-08-06 13:50:00,44.49,44.49,44.44,44.46,2968.0,40.5112,40.5112,40.4657,40.4839,2968.0
2020-08-06 13:55:00,44.46,44.49,44.46,44.48,5194.0,40.4839,40.5112,40.4839,40.5021,5194.0
2020-08-06 14:00:00,44.49,44.57,44.49,44.55,23464.0,40.5112,40.584,40.5112,40.5658,23464.0
2020-08-06 14:05:00,44.53,44.53,44.49,44.51,6796.0,40.5476,40.5476,40.5112,40.5294,6796.0
2020-08-06 14:10:00,44.51,44.65,44.49,44.63,10340.0,40.5294,40.6569,40.5112,40.6387,10340.0
2020-08-06 14:15:00,44.63,44.71,44.61,44.62,12410.0,40.6387,40.7115,40.6205,40.6296,12410.0
2020-08-06 14:20:00,44.61,44.65,44.59,44.61,10672.0,40.6205,40.6569,40.6022,40.6205,10672.0
2020-08-06 14:25:00,44.6,44.73,44.6,44.73,8866.0,40.6114,40.7297,40.6114,40.7297,8866.0
2020-08-06 14:30:00,44.74,44.74,44.68,44.74,7870.0,40.7388,40.7388,40.6842,40.7388,7870.0
2020-08-06 14:35:00,44.74,44.76,44.72,44.75,8634.0,40.7388,40.757,40.7206,40.7479,8634.0
2020-08-06 14:40:00,44.76,44.83,44.76,44.81,13200.0,40.757,40.8208,40.757,40.8026,13200.0
2020-08-06 14:45:00,44.8,44.88,44.79,44.84,11222.0,40.7935,40.8663,40.7844,40.8299,11222.0
2020-08-06 14:50:00,44.85,44.89,44.85,44.87,25586.0,40.839,40.8754,40.839,40.8572,25586.0
2020-08-06 14:55:00,44.85,44.87,44.84,44.84,6266.0,40.839,40.8572,40.8299,40.8299,6266.0
2020-08-06 15:00:00,44.85,44.92,44.83,44.91,27820.0,40.839,40.9027,40.8208,40.8936,27820.0
2020-08-06 15:05:00,44.91,45.0,44.91,44.94,30902.0,40.8936,40.9756,40.8936,40.9209,30902.0
2020-08-06 15:10:00,44.94,44.98,44.92,44.98,21904.0,40.9209,40.9574,40.9027,40.9574,21904.0
2020-08-06 15:15:00,45.0,45.0,44.95,44.96,14948.0,40.9756,40.9756,40.9301,40.9392,14948.0
2020-08-06 15:20:00,44.96,44.97,44.83,44.83,16506.0,40.9392,40.9483,40.8208,40.8208,16506.0
2020-08-06 15:25:00,44.84,44.89,44.82,44.89,13876.0,40.8299,40.8754,40.8117,40.8754,13876.0
2020-08-06 15:30:00,44.89,44.93,44.89,44.91,12780.0,40.8754,40.9118,40.8754,40.8936,12780.0
2020-08-06 15:35:00,44.9,44.9,44.85,44.86,20004.0,40.8845,40.8845,40.839,40.8481,20004.0
2020-08-06 15:40:00,44.85,44.86,44.8,44.84,22038.0,40.839,40.8481,40.7935,40.8299,22038.0
2020-08-06 15:45:00,44.84,44.85,44.75,44.77,41836.0,40.8299,40.839,40.7479,40.7661,41836.0
2020-08-06 15:50:00,44.76,44.93,44.76,44.93,44386.0,40.757,40.9118,40.757,40.9118,44386.0
2020-08-06 15:55:00,44.93,44.93,44.8,44.87,97832.0,40.9118,40.9118,40.7935,40.8572,97832.0
2020-08-07 09:30:00,44.73,44.97,44.68,44.9,54408.0,40.7297,40.9483,40.6842,40.8845,54408.0
2020-08-07 09:35:00,44.8,44.86,44.62,44.63,6970.0,40.7935,40.8481,40.6296,40.6387,6970.0
2020-08-07 09:40:00,44.6,44.77,44.6,44.74,7872.0,40.6114,40.7661,40.6114,40.7388,7872.0
2020-08-07 09:45:00,44.74,44.92,44.71,44.92,15102.0,40.7388,40.9027,40.7115,40.9027,15102.0
2020-08-07 09:50:00,44.9,44.99,44.88,44.88,2700.0,40.8845,40.9665,40.8663,40.8663,2700.0
2020-08-07 09:55:00,44.91,44.94,44.85,44.89,3412.0,40.8936,40.9209,40.839,40.8754,3412.0
2020-08-07 10:00:00,44.85,44.94,44.83,44.94,6206.0,40.839,40.9209,40.8208,40.9209,6206.0
2020-08-07 10:05:00,44.94,45.18,44.94,45.05,21000.0,40.9209,41.1395,40.9209,41.0211,21000.0
2020-08-07 10:10:00,45.08,45.32,45.08,45.32,10812.0,41.0484,41.267,41.0484,41.267,10812.0
2020-08-07 10:15:00,45.34,45.37,45.27,45.31,8440.0,41.2852,41.3125,41.2214,41.2579,8440.0
2020-08-07 10:20:00,45.33,45.33,45.19,45.21,15780.0,41.2761,41.2761,41.1486,41.1668,15780.0
2020-08-07 10:25:00,45.22,45.44,45.21,45.44,25646.0,41.1759,41.3762,41.1668,41.3762,25646.0
2020-08-07 10:30:00,45.42,45.53,45.37,45.5,26234.0,41.358,41.4582,41.3125,41.4309,26234.0
2020-08-07 10:35:00,45.52,45.63,45.48,45.6,19048.0,41.4491,41.5492,41.4127,41.5219,19048.0
2020-08-07 10:40:00,45.63,45.76,45.6,45.76,16482.0,41.5492,41.6676,41.5219,41.6676,16482.0
2020-08-07 10:45:00,45.73,45.83,45.73,45.74,23292.0,41.6403,41.7314,41.6403,41.6494,23292.0
2020-08-07 10:50:00,45.74,45.83,45.71,45.8,10740.0,41.6494,41.7314,41.6221,41.704,10740.0
2020-08-07 10:55:00,45.81,45.81,45.71,45.71,37620.0,41.7131,41.7131,41.6221,41.6221,37620.0
2020-08-07 11:00:00,45.7,45.71,45.54,45.62,16382.0,41.613,41.6221,41.4673,41.5401,16382.0
2020-08-07 11:05:00,45.62,45.97,45.61,45.96,27550.0,41.5401,41.8588,41.531,41.8497,27550.0
2020-08-07 11:10:00,45.97,46.13,45.97,46.02,42362.0,41.8588,42.0045,41.8588,41.9044,42362.0
2020-08-07 11:15:00,46.0,46.01,45.68,45.92,34976.0,41.8861,41.8953,41.5948,41.8133,34976.0
2020-08-07 11:20:00,45.94,46.03,45.89,45.92,19708.0,41.8315,41.9135,41.786,41.8133,19708.0
2020-08-07 11:25:00,45.94,46.01,45.9,45.93,31252.0,41.8315,41.8953,41.7951,41.8224,31252.0
2020-08-07 11:30:00,45.91,46.02,45.85,45.91,27398.0,41.8042,41.9044,41.7496,41.8042,27398.0
2020-08-07 11:35:00,45.89,45.96,45.85,45.91,33258.0,41.786,41.8497,41.7496,41.8042,33258.0
2020-08-07 11:40:00,45.91,46.13,45.88,46.08,85152.0,41.8042,42.0045,41.7769,41.959,85152.0
2020-08-07 11:45:00,46.07,46.08,45.9,45.9,13528.0,41.9499,41.959,41.7951,41.7951,13528.0
2020-08-07 11:50:00,45.91,45.93,45.8,45.83,32396.0,41.8042,41.8224,41.704,41.7314,32396.0
2020-08-07 11:55:00,45.83,45.93,45.83,45.87,31672.0,41.7314,41.8224,41.7314,41.7678,31672.0
2020-08-07 12:00:00,45.87,45.93,45.82,45.83,26082.0,41.7678,41.8224,41.7222,41.7314,26082.0
2020-08-07 12:05:00,45.84,45.92,45.84,45.92,22490.0,41.7405,41.8133,41.7405,41.8133,22490.0
2020-08-07 12:10:00,45.9,46.0,45.9,45.95,24924.0,41.7951,41.8861,41.7951,41.8406,24924.0
2020-08-07 12:15:00,45.96,45.99,45.93,45.96,32308.0,41.8497,41.877,41.8224,41.8497,32308.0
2020-08-07 12:20:00,45.96,46.02,45.92,45.94,27984.0,41.8497,41.9044,41.8133,41.8315,27984.0
2020-08-07 12:25:00,45.92,46.02,45.9,45.98,56992.0,41.8133,41.9044,41.7951,41.8679,56992.0
2020-08-07 12:30:00,45.97,46.03,45.96,46.0,26242.0,41.8588,41.9135,41.8497,41.8861,26242.0
2020-08-07 12:35:00,46.0,46.2,45.99,46.13,46474.0,41.8861,42.0683,41.877,42.0045,46474.0
2020-08-07 12:40:00,46.13,46.28,46.04,46.24,42360.0,42.0045,42.1411,41.9226,42.1047,42360.0
2020-08-07 12:45:00,46.26,46.29,46.09,46.1,33128.0,42.1229,42.1502,41.9681,41.9772,33128.0
2020-08-07 12:50:00,46.07,46.13,45.98,46.0,37356.0,41.9499,42.0045,41.8679,41.8861,37356.0
2020-08-07 12:55:00,45.97,45.99,45.95,45.97,5236.0,41.8588,41.877,41.8406,41.8588,5236.0
2020-08-07 13:00:00,45.95,45.95,45.84,45.87,10622.0,41.8406,41.8406,41.7405,41.7678,10622.0
2020-08-07 13:05:00,45.85,45.88,45.77,45.87,29480.0,41.7496,41.7769,41.6767,41.7678,29480.0
2020-08-07 13:10:00,45.85,45.92,45.77,45.84,62364.0,41.7496,41.8133,41.6767,41.7405,62364.0
2020-08-07 13:15:00,45.85,46.02,45.8,45.94,95592.0,41.7496,41.9044,41.704,41.8315,95592.0
2020-08-07 13:20:00,45.94,46.0,45.88,45.88,14798.0,41.8315,41.8861,41.7769,41.7769,14798.0
2020-08-07 13:25:00,45.9,46.05,45.9,46.01,41322.0,41.7951,41.9317,41.7951,41.8953,41322.0
2020-08-07 13:30:00,45.99,46.0,45.93,45.98,10252.0,41.877,41.8861,41.8224,41.8679,10252.0
2020-08-07 13:35:00,45.99,46.09,45.99,46.04,24374.0,41.877,41.9681,41.877,41.9226,24374.0
2020-08-07 13:40:00,46.02,46.05,45.9,45.9,10178.0,41.9044,41.9317,41.7951,41.7951,10178.0
2020-08-07 13:45:00,45.9,45.95,45.85,45.95,15822.0,41.7951,41.8406,41.7496,41.8406,15822.0
2020-08-07 13:50:00,45.94,45.94,45.87,45.88,8316.0,41.8315,41.8315,41.7678,41.7769,8316.0
2020-08-07 13:55:00,45.87,45.89,45.8,45.87,22348.0,41.7678,41.786,41.704,41.7678,22348.0
2020-08-07 14:00:00,45.85,45.96,45.85,45.96,9492.0,41.7496,41.8497,41.7496,41.8497,9492.0
2020-08-07 14:05:00,45.95,45.97,45.83,45.86,36636.0,41.8406,41.8588,41.7314,41.7587,36636.0
2020-08-07 14:10:00,45.89,45.97,45.89,45.97,5768.0,41.786,41.8588,41.786,41.8588,5768.0
2020-08-07 14:15:00,45.96,45.98,45.93,45.96,9712.0,41.8497,41.8679,41.8224,41.8497,9712.0
2020-08-07 14:20:00,45.95,45.96,45.82,45.83,67938.0,41.8406,41.8497,41.7222,41.7314,67938.0
2020-08-07 14:25:00,45.83,45.84,45.6,45.63,59352.0,41.7314,41.7405,41.5219,41.5492,59352.0
2020-08-07 14:30:00,45.61,45.81,45.58,45.81,30268.0,41.531,41.7131,41.5037,41.7131,30268.0
2020-08-07 14:35:00,45.87,46.12,45.85,46.1,21204.0,41.7678,41.9954,41.7496,41.9772,21204.0
2020-08-07 14:40:00,46.09,46.19,46.06,46.18,10740.0,41.9681,42.0592,41.9408,42.05,10740.0
2020-08-07 14:45:00,46.18,46.3,46.12,46.3,19546.0,42.05,42.1593,41.9954,42.1593,19546.0
2020-08-07 14:50:00,46.27,46.35,46.19,46.25,29714.0,42.132,42.2048,42.0592,42.1138,29714.0
2020-08-07 14:55:00,46.24,46.29,46.19,46.24,13398.0,42.1047,42.1502,42.0592,42.1047,13398.0
2020-08-07 15:00:00,46.21,46.35,46.2,46.35,22402.0,42.0774,42.2048,42.0683,42.2048,22402.0
2020-08-07 15:05:00,46.32,46.47,46.29,46.45,35314.0,42.1775,42.3141,42.1502,42.2959,35314.0
2020-08-07 15:10:00,46.44,46.51,46.34,46.47,40910.0,42.2868,42.3505,42.1957,42.3141,40910.0
2020-08-07 15:15:00,46.48,46.67,46.48,46.66,27172.0,42.3232,42.4962,42.3232,42.4871,27172.0
2020-08-07 15:20:00,46.63,46.65,46.46,46.51,40384.0,42.4598,42.478,42.305,42.3505,40384.0
2020-08-07 15:25:00,46.5,46.51,46.32,46.42,49620.0,42.3414,42.3505,42.1775,42.2686,49620.0
2020-08-07 15:30:00,46.42,46.46,46.38,46.44,29954.0,42.2686,42.305,42.2322,42.2868,29954.0
2020-08-07 15:35:00,46.43,46.48,46.38,46.46,81648.0,42.2777,42.3232,42.2322,42.305,81648.0
2020-08-07 15:40:00,46.46,46.47,46.42,46.47,63690.0,42.305,42.3141,42.2686,42.3141,63690.0
2020-08-07 15:45:00,46.47,46.49,46.43,46.47,79208.0,42.3141,42.3323,42.2777,42.3141,79208.0
2020-08-07 15:50:00,46.48,46.52,46.38,46.5,106560.0,42.3232,42.3596,42.2322,42.3414,106560.0
2020-08-07 15:55:00,46.49,46.58,46.47,46.56,85074.0,42.3323,42.4143,42.3141,42.3961,85074.0
2020-08-10 09:30:00,46.84,47.24,46.84,47.07,21872.0,42.651,43.0153,42.651,42.8605,21872.0
2020-08-10 09:35:00,47.01,47.21,46.77,46.77,8710.0,42.8058,42.9879,42.5873,42.5873,8710.0
2020-08-10 09:40:00,46.82,47.14,46.82,47.1,6538.0,42.6328,42.9242,42.6328,42.8878,6538.0
2020-08-10 09:45:00,47.12,47.3,46.99,47.02,22438.0,42.906,43.0699,42.7876,42.8149,22438.0
2020-08-10 09:50:00,47.02,47.06,46.66,46.69,12154.0,42.8149,42.8514,42.4871,42.5144,12154.0
2020-08-10 09:55:00,46.77,46.77,46.46,46.64,13540.0,42.5873,42.5873,42.305,42.4689,13540.0
2020-08-10 10:00:00,46.67,46.67,46.38,46.48,13270.0,42.4962,42.4962,42.2322,42.3232,13270.0
2020-08-10 10:05:00,46.41,46.45,46.27,46.43,14508.0,42.2595,42.2959,42.132,42.2777,14508.0
2020-08-10 10:10:00,46.4,46.68,46.4,46.64,6000.0,42.2504,42.5053,42.2504,42.4689,6000.0
2020-08-10 10:15:00,46.67,46.74,46.6,46.6,9698.0,42.4962,42.56,42.4325,42.4325,9698.0
2020-08-10 10:20:00,46.61,46.67,46.58,46.63,8916.0,42.4416,42.4962,42.4143,42.4598,8916.0
2020-08-10 10:25:00,46.59,46.7,46.59,46.69,6976.0,42.4234,42.5235,42.4234,42.5144,6976.0
2020-08-10 10:30:00,46.69,46.75,46.63,46.72,12390.0,42.5144,42.5691,42.4598,42.5418,12390.0
2020-08-10 10:35:00,46.77,46.8,46.7,46.7,2818.0,42.5873,42.6146,42.5235,42.5235,2818.0
2020-08-10 10:40:00,46.67,46.69,46.55,46.55,11188.0,42.4962,42.5144,42.387,42.387,11188.0
2020-08-10 10:45:00,46.57,46.6,46.38,46.49,15082.0,42.4052,42.4325,42.2322,42.3323,15082.0
2020-08-10 10:50:00,46.44,46.44,46.18,46.28,8752.0,42.2868,42.2868,42.05,42.1411,8752.0
2020-08-10 10:55:00,46.26,46.26,46.06,46.06,10888.0,42.1229,42.1229,41.9408,41.9408,10888.0
2020-08-10 11:00:00,46.06,46.44,46.05,46.41,19082.0,41.9408,42.2868,41.9317,42.2595,19082.0
2020-08-10 11:05:00,46.4,46.77,46.37,46.65,17704.0,42.2504,42.5873,42.2231,42.478,17704.0
2020-08-10 11:10:00,46.65,46.73,46.55,46.6,9700.0,42.478,42.5509,42.387,42.4325,9700.0
2020-08-10 11:15:00,46.62,46.74,46.62,46.7,4668.0,42.4507,42.56,42.4507,42.5235,4668.0
2020-08-10 11:20:00,46.71,46.74,46.66,46.69,7214.0,42.5327,42.56,42.4871,42.5144,7214.0
2020-08-10 11:25:00,46.71,46.78,46.67,46.71,11620.0,42.5327,42.5964,42.4962,42.5327,11620.0
2020-08-10 11:30:00,46.69,46.73,46.58,46.62,6802.0,42.5144,42.5509,42.4143,42.4507,6802.0
2020-08-10 11:35:00,46.61,46.72,46.56,46.72,8228.0,42.4416,42.5418,42.3961,42.5418,8228.0
2020-08-10 11:40:00,46.7,46.74,46.62,46.62,11766.0,42.5235,42.56,42.4507,42.4507,11766.0
2020-08-10 11:45:00,46.61,46.68,46.52,46.68,6258.0,42.4416,42.5053,42.3596,42.5053,6258.0
2020-08-10 11:50:00,46.7,46.84,46.68,46.82,31290.0,42.5235,42.651,42.5053,42.6328,31290.0
2020-08-10 11:55:00,46.82,47.05,46.82,47.01,13608.0,42.6328,42.8422,42.6328,42.8058,13608.0
2020-08-10 12:00:00,46.97,47.02,46.91,46.98,9280.0,42.7694,42.8149,42.7148,42.7785,9280.0
2020-08-10 12:05:00,46.98,46.98,46.88,46.92,5072.0,42.7785,42.7785,42.6874,42.7239,5072.0
2020-08-10 12:10:00,46.9,46.98,46.87,46.92,6200.0,42.7057,42.7785,42.6783,42.7239,6200.0
2020-08-10 12:15:00,46.92,47.06,46.92,46.96,16524.0,42.7239,42.8514,42.7239,42.7603,16524.0
2020-08-10 12:20:00,46.95,46.98,46.93,46.94,6280.0,42.7512,42.7785,42.733,42.7421,6280.0
2020-08-10 12:25:00,46.96,46.99,46.89,46.91,7160.0,42.7603,42.7876,42.6966,42.7148,7160.0
2020-08-10 12:30:00,46.88,46.92,46.81,46.92,5800.0,42.6874,42.7239,42.6237,42.7239,5800.0
2020-08-10 12:35:00,46.98,46.98,46.91,46.92,3540.0,42.7785,42.7785,42.7148,42.7239,3540.0
2020-08-10 12:40:00,46.88,46.9,46.81,46.84,6542.0,42.6874,42.7057,42.6237,42.651,6542.0
2020-08-10 12:45:00,46.83,46.83,46.75,46.76,4796.0,42.6419,42.6419,42.5691,42.5782,4796.0
2020-08-10 12:50:00,46.74,46.82,46.74,46.8,11290.0,42.56,42.6328,42.56,42.6146,11290.0
2020-08-10 12:55:00,46.79,46.89,46.76,46.84,9190.0,42.6055,42.6966,42.5782,42.651,9190.0
2020-08-10 13:00:00,46.87,46.87,46.79,46.84,3798.0,42.6783,42.6783,42.6055,42.651,3798.0
2020-08-10 13:05:00,46.85,46.92,46.84,46.9,5802.0,42.6601,42.7239,42.651,42.7057,5802.0
2020-08-10 13:10:00,46.88,46.92,46.84,46.85,3434.0,42.6874,42.7239,42.651,42.6601,3434.0
2020-08-10 13:15:00,46.85,46.85,46.66,46.68,5886.0,42.6601,42.6601,42.4871,42.5053,5886.0
2020-08-10 13:20:00,46.69,46.77,46.69,46.74,7528.0,42.5144,42.5873,42.5144,42.56,7528.0
2020-08-10 13:25:00,46.73,46.83,46.73,46.77,10450.0,42.5509,42.6419,42.5509,42.5873,10450.0
2020-08-10 13:30:00,46.8,46.94,46.78,46.94,16400.0,42.6146,42.7421,42.5964,42.7421,16400.0
2020-08-10 13:35:00,46.96,47.03,46.93,47.01,15262.0,42.7603,42.824,42.733,42.8058,15262.0
2020-08-10 13:40:00,46.99,47.01,46.88,46.88,6200.0,42.7876,42.8058,42.6874,42.6874,6200.0
2020-08-10 13:45:00,46.88,46.92,46.83,46.84,4898.0,42.6874,42.7239,42.6419,42.651,4898.0
2020-08-10 13:50:00,46.83,46.92,46.83,46.91,3810.0,42.6419,42.7239,42.6419,42.7148,3810.0
2020-08-10 13:55:00,46.94,47.01,46.88,46.95,10244.0,42.7421,42.8058,42.6874,42.7512,10244.0
2020-08-10 14:00:00,46.95,46.99,46.92,46.95,4216.0,42.7512,42.7876,42.7239,42.7512,4216.0
2020-08-10 14:05:00,46.96,47.05,46.95,47.0,10734.0,42.7603,42.8422,42.7512,42.7967,10734.0
2020-08-10 14:10:00,47.01,47.05,46.96,47.03,20876.0,42.8058,42.8422,42.7603,42.824,20876.0
2020-08-10 14:15:00,47.05,47.12,47.05,47.07,6800.0,42.8422,42.906,42.8422,42.8605,6800.0
2020-08-10 14:20:00,47.1,47.13,47.07,47.1,12658.0,42.8878,42.9151,42.8605,42.8878,12658.0
2020-08-10 14:25:00,47.09,47.09,46.92,46.98,13434.0,42.8787,42.8787,42.7239,42.7785,13434.0
2020-08-10 14:30:00,46.97,47.06,46.94,47.0,8700.0,42.7694,42.8514,42.7421,42.7967,8700.0
2020-08-10 14:35:00,47.01,47.01,46.92,46.92,6048.0,42.8058,42.8058,42.7239,42.7239,6048.0
2020-08-10 14:40:00,46.93,46.93,46.84,46.88,8352.0,42.733,42.733,42.651,42.6874,8352.0
2020-08-10 14:45:00,46.87,46.91,46.84,46.88,8648.0,42.6783,42.7148,42.651,42.6874,8648.0
2020-08-10 14:50:00,46.89,46.97,46.89,46.96,12628.0,42.6966,42.7694,42.6966,42.7603,12628.0
2020-08-10 14:55:00,46.96,46.96,46.87,46.87,8346.0,42.7603,42.7603,42.6783,42.6783,8346.0
2020-08-10 15:00:00,46.85,46.97,46.83,46.96,14864.0,42.6601,42.7694,42.6419,42.7603,14864.0
2020-08-10 15:05:00,46.91,46.93,46.85,46.91,7482.0,42.7148,42.733,42.6601,42.7148,7482.0
2020-08-10 15:10:00,46.88,46.94,46.88,46.94,7400.0,42.6874,42.7421,42.6874,42.7421,7400.0
2020-08-10 15:15:00,46.95,46.95,46.86,46.91,8952.0,42.7512,42.7512,42.6692,42.7148,8952.0
2020-08-10 15:20:00,46.91,46.96,46.85,46.86,11222.0,42.7148,42.7603,42.6601,42.6692,11222.0
2020-08-10 15:25:00,46.84,46.85,46.73,46.76,10850.0,42.651,42.6601,42.5509,42.5782,10850.0
2020-08-10 15:30:00,46.76,46.82,46.74,46.81,11154.0,42.5782,42.6328,42.56,42.6237,11154.0
2020-08-10 15:35:00,46.79,46.87,46.79,46.79,19586.0,42.6055,42.6783,42.6055,42.6055,19586.0
2020-08-10 15:40:00,46.81,46.84,46.7,46.73,59972.0,42.6237,42.651,42.5235,42.5509,59972.0
2020-08-10 15:45:00,46.74,46.8,46.71,46.74,19552.0,42.56,42.6146,42.5327,42.56,19552.0
2020-08-10 15:50:00,46.76,46.83,46.71,46.83,41142.0,42.5782,42.6419,42.5327,42.6419,41142.0
2020-08-10 15:55:00,46.84,46.95,46.79,46.92,124022.0,42.651,42.7512,42.6055,42.7239,124022.0
2020-08-11 09:30:00,47.38,47.38,47.02,47.26,21610.0,43.1427,43.1427,42.8149,43.0335,21610.0
2020-08-11 09:35:00,47.21,47.34,47.16,47.17,21432.0,42.9879,43.1063,42.9424,42.9515,21432.0
2020-08-11 09:40:00,47.11,47.11,46.84,47.02,8080.0,42.8969,42.8969,42.651,42.8149,8080.0
2020-08-11 09:45:00,47.04,47.1,46.95,46.96,6840.0,42.8331,42.8878,42.7512,42.7603,6840.0
2020-08-11 09:50:00,46.95,46.95,46.71,46.88,5200.0,42.7512,42.7512,42.5327,42.6874,5200.0
2020-08-11 09:55:00,46.95,46.95,46.63,46.63,7668.0,42.7512,42.7512,42.4598,42.4598,7668.0
2020-08-11 10:00:00,46.6,46.6,46.32,46.37,17378.0,42.4325,42.4325,42.1775,42.2231,17378.0
2020-08-11 10:05:00,46.35,46.35,46.04,46.04,21454.0,42.2048,42.2048,41.9226,41.9226,21454.0
2020-08-11 10:10:00,46.1,46.25,46.08,46.18,19752.0,41.9772,42.1138,41.959,42.05,19752.0
2020-08-11 10:15:00,46.19,46.47,46.12,46.47,8302.0,42.0592,42.3141,41.9954,42.3141,8302.0
2020-08-11 10:20:00,46.41,46.59,46.39,46.59,6236.0,42.2595,42.4234,42.2413,42.4234,6236.0
2020-08-11 10:25:00,46.52,46.53,46.4,46.52,8600.0,42.3596,42.3687,42.2504,42.3596,8600.0
2020-08-11 10:30:00,46.53,46.6,46.43,46.44,4656.0,42.3687,42.4325,42.2777,42.2868,4656.0
2020-08-11 10:35:00,46.4,46.67,46.4,46.62,9530.0,42.2504,42.4962,42.2504,42.4507,9530.0
2020-08-11 10:40:00,46.6,46.7,46.59,46.6,17996.0,42.4325,42.5235,42.4234,42.4325,17996.0
2020-08-11 10:45:00,46.57,46.6,46.48,46.54,15552.0,42.4052,42.4325,42.3232,42.3779,15552.0
2020-08-11 10:50:00,46.55,46.61,46.51,46.59,28146.0,42.387,42.4416,42.3505,42.4234,28146.0
2020-08-11 10:55:00,46.58,46.58,46.47,46.53,7886.0,42.4143,42.4143,42.3141,42.3687,7886.0
2020-08-11 11:00:00,46.58,46.7,46.49,46.65,38460.0,42.4143,42.5235,42.3323,42.478,38460.0
2020-08-11 11:05:00,46.66,46.77,46.63,46.74,21546.0,42.4871,42.5873,42.4598,42.56,21546.0
2020-08-11 11:10:00,46.74,46.81,46.63,46.71,34152.0,42.56,42.6237,42.4598,42.5327,34152.0
2020-08-11 11:15:00,46.67,46.77,46.66,46.72,7238.0,42.4962,42.5873,42.4871,42.5418,7238.0
2020-08-11 11:20:00,46.72,46.74,46.7,46.7,5456.0,42.5418,42.56,42.5235,42.5235,5456.0
2020-08-11 11:25:00,46.72,46.82,46.7,46.8,10208.0,42.5418,42.6328,42.5235,42.6146,10208.0
2020-08-11 11:30:00,46.74,46.81,46.73,46.75,4224.0,42.56,42.6237,42.5509,42.5691,4224.0
2020-08-11 11:35:00,46.75,46.79,46.65,46.65,5414.0,42.5691,42.6055,42.478,42.478,5414.0
2020-08-11 11:40:00,46.67,46.72,46.67,46.68,4668.0,42.4962,42.5418,42.4962,42.5053,4668.0
2020-08-11 11:45:00,46.59,46.64,46.59,46.6,3842.0,42.4234,42.4689,42.4234,42.4325,3842.0
2020-08-11 11:50:00,46.56,46.61,46.52,46.6,5308.0,42.3961,42.4416,42.3596,42.4325,5308.0
2020-08-11 11:55:00,46.56,46.59,46.55,46.56,6468.0,42.3961,42.4234,42.387,42.3961,6468.0
2020-08-11 12:00:00,46.55,46.6,46.54,46.57,4124.0,42.387,42.4325,42.3779,42.4052,4124.0
2020-08-11 12:05:00,46.57,46.65,46.55,46.65,5300.0,42.4052,42.478,42.387,42.478,5300.0
2020-08-11 12:10:00,46.64,46.7,46.63,46.69,6186.0,42.4689,42.5235,42.4598,42.5144,6186.0
2020-08-11 12:15:00,46.69,46.79,46.69,46.77,8614.0,42.5144,42.6055,42.5144,42.5873,8614.0
2020-08-11 12:20:00,46.78,46.87,46.74,46.78,4600.0,42.5964,42.6783,42.56,42.5964,4600.0
2020-08-11 12:25:00,46.81,46.88,46.77,46.85,6960.0,42.6237,42.6874,42.5873,42.6601,6960.0
2020-08-11 12:30:00,46.86,47.02,46.85,47.02,21140.0,42.6692,42.8149,42.6601,42.8149,21140.0
2020-08-11 12:35:00,47.0,47.05,46.94,47.02,10842.0,42.7967,42.8422,42.7421,42.8149,10842.0
2020-08-11 12:40:00,47.02,47.12,47.0,47.1,7200.0,42.8149,42.906,42.7967,42.8878,7200.0
2020-08-11 12:45:00,47.13,47.19,47.08,47.08,7068.0,42.9151,42.9697,42.8696,42.8696,7068.0
2020-08-11 12:50:00,47.1,47.13,47.03,47.08,8684.0,42.8878,42.9151,42.824,42.8696,8684.0
2020-08-11 12:55:00,47.02,47.07,46.98,47.07,6448.0,42.8149,42.8605,42.7785,42.8605,6448.0
2020-08-11 13:00:00,47.05,47.1,46.98,46.98,8606.0,42.8422,42.8878,42.7785,42.7785,8606.0
2020-08-11 13:05:00,47.01,47.03,46.98,46.98,3200.0,42.8058,42.824,42.7785,42.7785,3200.0
2020-08-11 13:10:00,46.97,47.01,46.94,46.94,7716.0,42.7694,42.8058,42.7421,42.7421,7716.0
2020-08-11 13:15:00,46.92,46.98,46.91,46.95,5376.0,42.7239,42.7785,42.7148,42.7512,5376.0
2020-08-11 13:20:00,46.98,47.08,46.96,47.08,5580.0,42.7785,42.8696,42.7603,42.8696,5580.0
2020-08-11 13:25:00,47.09,47.13,47.06,47.1,14184.0,42.8787,42.9151,42.8514,42.8878,14184.0
2020-08-11 13:30:00,47.1,47.1,46.98,46.98,12800.0,42.8878,42.8878,42.7785,42.7785,12800.0
2020-08-11 13:35:00,46.98,47.05,46.97,47.02,17596.0,42.7785,42.8422,42.7694,42.8149,17596.0
2020-08-11 13:40:00,47.02,47.05,46.93,47.05,34640.0,42.8149,42.8422,42.733,42.8422,34640.0
2020-08-11 13:45:00,47.02,47.13,46.98,47.03,21218.0,42.8149,42.9151,42.7785,42.824,21218.0
2020-08-11 13:50:00,47.02,47.04,46.98,46.98,7378.0,42.8149,42.8331,42.7785,42.7785,7378.0
2020-08-11 13:55:00,47.01,47.06,46.98,47.06,18916.0,42.8058,42.8514,42.7785,42.8514,18916.0
2020-08-11 14:00:00,47.07,47.07,47.0,47.03,18818.0,42.8605,42.8605,42.7967,42.824,18818.0
2020-08-11 14:05:00,47.05,47.06,46.85,46.97,29792.0,42.8422,42.8514,42.6601,42.7694,29792.0
2020-08-11 14:10:00,46.95,47.13,46.95,47.05,57908.0,42.7512,42.9151,42.7512,42.8422,57908.0
2020-08-11 14:15:00,47.0,47.04,46.98,47.03,4000.0,42.7967,42.8331,42.7785,42.824,4000.0
2020-08-11 14:20:00,47.04,47.06,46.91,46.94,11948.0,42.8331,42.8514,42.7148,42.7421,11948.0
2020-08-11 14:25:00,46.96,46.96,46.9,46.92,5000.0,42.7603,42.7603,42.7057,42.7239,5000.0
2020-08-11 14:30:00,46.9,47.15,46.84,47.14,74056.0,42.7057,42.9333,42.651,42.9242,74056.0
2020-08-11 14:35:00,47.11,47.16,47.07,47.11,12188.0,42.8969,42.9424,42.8605,42.8969,12188.0
2020-08-11 14:40:00,47.09,47.16,47.08,47.1,21040.0,42.8787,42.9424,42.8696,42.8878,21040.0
2020-08-11 14:45:00,47.08,47.12,47.04,47.1,16388.0,42.8696,42.906,42.8331,42.8878,16388.0
2020-08-11 14:50:00,47.12,47.29,47.12,47.29,22964.0,42.906,43.0608,42.906,43.0608,22964.0
2020-08-11 14:55:00,47.28,47.44,47.27,47.43,32352.0,43.0517,43.1974,43.0426,43.1883,32352.0
2020-08-11 15:00:00,47.43,47.43,47.24,47.24,10200.0,43.1883,43.1883,43.0153,43.0153,10200.0
2020-08-11 15:05:00,47.23,47.26,47.16,47.16,6200.0,43.0061,43.0335,42.9424,42.9424,6200.0
2020-08-11 15:10:00,47.14,47.22,47.12,47.13,7770.0,42.9242,42.997,42.906,42.9151,7770.0
2020-08-11 15:15:00,47.11,47.12,46.79,46.85,20490.0,42.8969,42.906,42.6055,42.6601,20490.0
2020-08-11 15:20:00,46.84,46.95,46.77,46.82,20014.0,42.651,42.7512,42.5873,42.6328,20014.0
2020-08-11 15:25:00,46.85,47.03,46.84,47.02,16400.0,42.6601,42.824,42.651,42.8149,16400.0
2020-08-11 15:30:00,47.02,47.09,46.88,46.89,25052.0,42.8149,42.8787,42.6874,42.6966,25052.0
2020-08-11 15:35:00,46.89,46.98,46.83,46.88,17560.0,42.6966,42.7785,42.6419,42.6874,17560.0
2020-08-11 15:40:00,46.92,46.92,46.76,46.82,22794.0,42.7239,42.7239,42.5782,42.6328,22794.0
2020-08-11 15:45:00,46.79,46.8,46.59,46.74,40628.0,42.6055,42.6146,42.4234,42.56,40628.0
2020-08-11 15:50:00,46.72,46.72,46.46,46.55,72180.0,42.5418,42.5418,42.305,42.387,72180.0
2020-08-11 15:55:00,46.55,46.62,46.44,46.47,112924.0,42.387,42.4507,42.2868,42.3141,112924.0
2020-08-12 09:30:00,47.05,47.05,46.62,46.62,15552.0,42.8422,42.8422,42.4507,42.4507,15552.0
2020-08-12 09:35:00,46.77,46.78,46.69,46.77,2192.0,42.5873,42.5964,42.5144,42.5873,2192.0
2020-08-12 09:40:00,46.52,46.68,46.49,46.55,8330.0,42.3596,42.5053,42.3323,42.387,8330.0
2020-08-12 09:45:00,46.54,46.55,46.45,46.51,3500.0,42.3779,42.387,42.2959,42.3505,3500.0
2020-08-12 09:50:00,46.48,46.48,46.35,46.36,5340.0,42.3232,42.3232,42.2048,42.214,5340.0
2020-08-12 09:55:00,46.38,46.46,46.33,46.39,6298.0,42.2322,42.305,42.1866,42.2413,6298.0
2020-08-12 10:00:00,46.44,46.44,46.32,46.34,5580.0,42.2868,42.2868,42.1775,42.1957,5580.0
2020-08-12 10:05:00,46.29,46.29,46.13,46.19,12756.0,42.1502,42.1502,42.0045,42.0592,12756.0
2020-08-12 10:10:00,46.2,46.2,46.1,46.15,26718.0,42.0683,42.0683,41.9772,42.0227,26718.0
2020-08-12 10:15:00,46.18,46.3,46.14,46.24,14386.0,42.05,42.1593,42.0136,42.1047,14386.0
2020-08-12 10:20:00,46.3,46.34,46.26,46.34,7996.0,42.1593,42.1957,42.1229,42.1957,7996.0
2020-08-12 10:25:00,46.33,46.35,46.29,46.31,6198.0,42.1866,42.2048,42.1502,42.1684,6198.0
2020-08-12 10:30:00,46.29,46.3,46.13,46.18,20648.0,42.1502,42.1593,42.0045,42.05,20648.0
2020-08-12 10:35:00,46.2,46.2,46.12,46.12,10200.0,42.0683,42.0683,41.9954,41.9954,10200.0
2020-08-12 10:40:00,46.13,46.21,46.13,46.15,3562.0,42.0045,42.0774,42.0045,42.0227,3562.0
2020-08-12 10:45:00,46.15,46.17,46.1,46.13,5600.0,42.0227,42.0409,41.9772,42.0045,5600.0
2020-08-12 10:50:00,46.15,46.29,46.12,46.27,14552.0,42.0227,42.1502,41.9954,42.132,14552.0
2020-08-12 10:55:00,46.29,46.7,46.29,46.6,52352.0,42.1502,42.5235,42.1502,42.4325,52352.0
2020-08-12 11:00:00,46.6,46.68,46.6,46.63,17324.0,42.4325,42.5053,42.4325,42.4598,17324.0
2020-08-12 11:05:00,46.65,46.82,46.65,46.82,23794.0,42.478,42.6328,42.478,42.6328,23794.0
2020-08-12 11:10:00,46.84,46.85,46.66,46.67,29656.0,42.651,42.6601,42.4871,42.4962,29656.0
2020-08-12 11:15:00,46.68,46.74,46.56,46.74,9252.0,42.5053,42.56,42.3961,42.56,9252.0
2020-08-12 11:20:00,46.7,46.95,46.69,46.83,15816.0,42.5235,42.7512,42.5144,42.6419,15816.0
2020-08-12 11:25:00,46.8,46.8,46.73,46.74,4600.0,42.6146,42.6146,42.5509,42.56,4600.0
2020-08-12 11:30:00,46.72,46.75,46.57,46.59,5322.0,42.5418,42.5691,42.4052,42.4234,5322.0
2020-08-12 11:35:00,46.56,46.56,46.51,46.52,2000.0,42.3961,42.3961,42.3505,42.3596,2000.0
2020-08-12 11:40:00,46.48,46.49,46.44,46.46,6022.0,42.3232,42.3323,42.2868,42.305,6022.0
2020-08-12 11:45:00,46.43,46.44,46.38,46.38,4832.0,42.2777,42.2868,42.2322,42.2322,4832.0
2020-08-12 11:50:00,46.38,46.4,46.25,46.31,6502.0,42.2322,42.2504,42.1138,42.1684,6502.0
2020-08-12 11:55:00,46.35,46.38,46.32,46.33,3096.0,42.2048,42.2322,42.1775,42.1866,3096.0
2020-08-12 12:00:00,46.35,46.47,46.35,46.47,9214.0,42.2048,42.3141,42.2048,42.3141,9214.0
2020-08-12 12:05:00,46.46,46.46,46.42,46.46,3002.0,42.305,42.305,42.2686,42.305,3002.0
2020-08-12 12:10:00,46.48,46.5,46.47,46.49,3000.0,42.3232,42.3414,42.3141,42.3323,3000.0
2020-08-12 12:15:00,46.49,46.51,46.47,46.51,23418.0,42.3323,42.3505,42.3141,42.3505,23418.0
2020-08-12 12:20:00,46.49,46.52,46.48,46.49,3800.0,42.3323,42.3596,42.3232,42.3323,3800.0
2020-08-12 12:25:00,46.49,46.5,46.45,46.47,5404.0,42.3323,42.3414,42.2959,42.3141,5404.0
2020-08-12 12:30:00,46.46,46.49,46.44,46.49,38076.0,42.305,42.3323,42.2868,42.3323,38076.0
2020-08-12 12:35:00,46.51,46.74,46.49,46.74,18588.0,42.3505,42.56,42.3323,42.56,18588.0
2020-08-12 12:40:00,46.77,47.12,46.77,47.05,27146.0,42.5873,42.906,42.5873,42.8422,27146.0
2020-08-12 12:45:00,47.1,47.16,47.08,47.14,8050.0,42.8878,42.9424,42.8696,42.9242,8050.0
2020-08-12 12:50:00,47.17,47.22,47.13,47.18,9802.0,42.9515,42.997,42.9151,42.9606,9802.0
2020-08-12 12:55:00,47.22,47.25,47.13,47.17,14562.0,42.997,43.0244,42.9151,42.9515,14562.0
2020-08-12 13:00:00,47.2,47.2,47.02,47.02,11368.0,42.9788,42.9788,42.8149,42.8149,11368.0
2020-08-12 13:05:00,47.02,47.04,46.87,46.91,10060.0,42.8149,42.8331,42.6783,42.7148,10060.0
2020-08-12 13:10:00,46.92,46.92,46.86,46.91,12642.0,42.7239,42.7239,42.6692,42.7148,12642.0
2020-08-12 13:15:00,46.91,46.93,46.87,46.88,9300.0,42.7148,42.733,42.6783,42.6874,9300.0
2020-08-12 13:20:00,46.88,46.89,46.76,46.76,6800.0,42.6874,42.6966,42.5782,42.5782,6800.0
2020-08-12 13:25:00,46.76,46.78,46.6,46.6,11970.0,42.5782,42.5964,42.4325,42.4325,11970.0
2020-08-12 13:30:00,46.62,46.69,46.62,46.69,6358.0,42.4507,42.5144,42.4507,42.5144,6358.0
2020-08-12 13:35:00,46.68,46.68,46.58,46.58,7208.0,42.5053,42.5053,42.4143,42.4143,7208.0
2020-08-12 13:40:00,46.56,46.56,46.48,46.48,5512.0,42.3961,42.3961,42.3232,42.3232,5512.0
2020-08-12 13:45:00,46.48,46.6,46.47,46.6,6952.0,42.3232,42.4325,42.3141,42.4325,6952.0
2020-08-12 13:50:00,46.59,46.65,46.58,46.65,7052.0,42.4234,42.478,42.4143,42.478,7052.0
2020-08-12 13:55:00,46.66,46.67,46.62,46.65,6004.0,42.4871,42.4962,42.4507,42.478,6004.0
2020-08-12 14:00:00,46.63,46.67,46.63,46.67,6878.0,42.4598,42.4962,42.4598,42.4962,6878.0
2020-08-12 14:05:00,46.65,46.68,46.6,46.62,5600.0,42.478,42.5053,42.4325,42.4507,5600.0
2020-08-12 14:10:00,46.61,46.65,46.6,46.63,4400.0,42.4416,42.478,42.4325,42.4598,4400.0
2020-08-12 14:15:00,46.65,46.69,46.65,46.69,2800.0,42.478,42.5144,42.478,42.5144,2800.0
2020-08-12 14:20:00,46.66,46.66,46.59,46.65,6350.0,42.4871,42.4871,42.4234,42.478,6350.0
2020-08-12 14:25:00,46.65,46.65,46.63,46.65,2736.0,42.478,42.478,42.4598,42.478,2736.0
2020-08-12 14:30:00,46.63,46.66,46.6,46.61,3046.0,42.4598,42.4871,42.4325,42.4416,3046.0
2020-08-12 14:35:00,46.61,46.61,46.56,46.59,4634.0,42.4416,42.4416,42.3961,42.4234,4634.0
2020-08-12 14:40:00,46.57,46.61,46.57,46.6,5046.0,42.4052,42.4416,42.4052,42.4325,5046.0
2020-08-12 14:45:00,46.62,46.68,46.62,46.67,2600.0,42.4507,42.5053,42.4507,42.4962,2600.0
2020-08-12 14:50:00,46.68,46.68,46.63,46.65,4020.0,42.5053,42.5053,42.4598,42.478,4020.0
2020-08-12 14:55:00,46.66,46.67,46.6,46.66,6360.0,42.4871,42.4962,42.4325,42.4871,6360.0
2020-08-12 15:00:00,46.64,46.68,46.63,46.65,3000.0,42.4689,42.5053,42.4598,42.478,3000.0
2020-08-12 15:05:00,46.63,46.67,46.63,46.66,2000.0,42.4598,42.4962,42.4598,42.4871,2000.0
2020-08-12 15:10:00,46.64,46.76,46.64,46.76,6600.0,42.4689,42.5782,42.4689,42.5782,6600.0
2020-08-12 15:15:00,46.77,46.81,46.77,46.81,5200.0,42.5873,42.6237,42.5873,42.6237,5200.0
2020-08-12 15:20:00,46.83,46.87,46.78,46.87,12432.0,42.6419,42.6783,42.5964,42.6783,12432.0
2020-08-12 15:25:00,46.88,46.88,46.84,46.88,9338.0,42.6874,42.6874,42.651,42.6874,9338.0
2020-08-12 15:30:00,46.88,46.9,46.7,46.7,23344.0,42.6874,42.7057,42.5235,42.5235,23344.0
2020-08-12 15:35:00,46.71,46.74,46.66,46.74,15310.0,42.5327,42.56,42.4871,42.56,15310.0
2020-08-12 15:40:00,46.73,46.84,46.71,46.84,47620.0,42.5509,42.651,42.5327,42.651,47620.0
2020-08-12 15:45:00,46.84,46.85,46.77,46.83,21930.0,42.651,42.6601,42.5873,42.6419,21930.0
2020-08-12 15:50:00,46.87,46.88,46.8,46.84,20708.0,42.6783,42.6874,42.6146,42.651,20708.0
2020-08-12 15:55:00,46.85,46.87,46.76,46.85,76650.0,42.6601,42.6783,42.5782,42.6601,76650.0
2020-08-13 09:30:00,46.54,46.96,46.54,46.66,9782.0,42.3779,42.7603,42.3779,42.4871,9782.0
2020-08-13 09:35:00,46.85,46.86,46.63,46.65,37704.0,42.6601,42.6692,42.4598,42.478,37704.0
2020-08-13 09:40:00,46.65,46.65,46.55,46.55,3800.0,42.478,42.478,42.387,42.387,3800.0
2020-08-13 09:45:00,46.58,46.58,46.45,46.51,7980.0,42.4143,42.4143,42.2959,42.3505,7980.0
2020-08-13 09:50:00,46.52,46.54,46.45,46.52,7200.0,42.3596,42.3779,42.2959,42.3596,7200.0
2020-08-13 09:55:00,46.52,46.81,46.52,46.81,2286.0,42.3596,42.6237,42.3596,42.6237,2286.0
2020-08-13 10:00:00,46.82,46.85,46.74,46.79,2994.0,42.6328,42.6601,42.56,42.6055,2994.0
2020-08-13 10:05:00,46.79,46.86,46.79,46.86,2658.0,42.6055,42.6692,42.6055,42.6692,2658.0
2020-08-13 10:10:00,46.84,46.86,46.8,46.82,4336.0,42.651,42.6692,42.6146,42.6328,4336.0
2020-08-13 10:15:00,46.76,46.94,46.76,46.88,8934.0,42.5782,42.7421,42.5782,42.6874,8934.0
2020-08-13 10:20:00,46.86,46.86,46.72,46.74,2600.0,42.6692,42.6692,42.5418,42.56,2600.0
2020-08-13 10:25:00,46.81,46.83,46.79,46.79,2202.0,42.6237,42.6419,42.6055,42.6055,2202.0
2020-08-13 10:30:00,46.74,46.81,46.74,46.81,3600.0,42.56,42.6237,42.56,42.6237,3600.0
2020-08-13 10:35:00,46.8,46.88,46.79,46.88,5200.0,42.6146,42.6874,42.6055,42.6874,5200.0
2020-08-13 10:40:00,46.9,46.98,46.9,46.93,14550.0,42.7057,42.7785,42.7057,42.733,14550.0
2020-08-13 10:45:00,46.94,47.05,46.92,46.94,9270.0,42.7421,42.8422,42.7239,42.7421,9270.0
2020-08-13 10:50:00,46.95,46.96,46.92,46.92,3402.0,42.7512,42.7603,42.7239,42.7239,3402.0
2020-08-13 10:55:00,46.96,47.0,46.96,46.99,3340.0,42.7603,42.7967,42.7603,42.7876,3340.0
2020-08-13 11:00:00,46.99,47.1,46.99,47.08,3600.0,42.7876,42.8878,42.7876,42.8696,3600.0
2020-08-13 11:05:00,47.1,47.1,47.02,47.08,5014.0,42.8878,42.8878,42.8149,42.8696,5014.0
2020-08-13 11:10:00,47.02,47.02,46.98,47.01,2224.0,42.8149,42.8149,42.7785,42.8058,2224.0
2020-08-13 11:15:00,46.99,47.02,46.98,47.01,4810.0,42.7876,42.8149,42.7785,42.8058,4810.0
2020-08-13 11:20:00,46.99,47.01,46.96,47.01,2872.0,42.7876,42.8058,42.7603,42.8058,2872.0
2020-08-13 11:25:00,47.02,47.04,46.97,46.99,4850.0,42.8149,42.8331,42.7694,42.7876,4850.0
2020-08-13 11:30:00,46.99,47.05,46.99,47.01,7982.0,42.7876,42.8422,42.7876,42.8058,7982.0
2020-08-13 11:35:00,47.03,47.07,47.02,47.04,3610.0,42.824,42.8605,42.8149,42.8331,3610.0
2020-08-13 11:40:00,47.04,47.1,47.04,47.07,5874.0,42.8331,42.8878,42.8331,42.8605,5874.0
2020-08-13 11:45:00,47.11,47.11,47.07,47.07,824.0,42.8969,42.8969,42.8605,42.8605,824.0
2020-08-13 11:50:00,47.07,47.13,47.07,47.13,3040.0,42.8605,42.9151,42.8605,42.9151,3040.0
2020-08-13 11:55:00,47.13,47.18,47.13,47.17,3214.0,42.9151,42.9606,42.9151,42.9515,3214.0
2020-08-13 12:00:00,47.2,47.22,47.15,47.22,3800.0,42.9788,42.997,42.9333,42.997,3800.0
2020-08-13 12:05:00,47.24,47.27,47.23,47.25,7968.0,43.0153,43.0426,43.0061,43.0244,7968.0
2020-08-13 12:10:00,47.23,47.27,47.22,47.24,5334.0,43.0061,43.0426,42.997,43.0153,5334.0
2020-08-13 12:15:00,47.23,47.29,47.21,47.29,8820.0,43.0061,43.0608,42.9879,43.0608,8820.0
2020-08-13 12:20:00,47.27,47.3,47.27,47.27,4024.0,43.0426,43.0699,43.0426,43.0426,4024.0
2020-08-13 12:25:00,47.27,47.29,47.24,47.24,2000.0,43.0426,43.0608,43.0153,43.0153,2000.0
2020-08-13 12:30:00,47.24,47.26,47.23,47.24,6088.0,43.0153,43.0335,43.0061,43.0153,6088.0
2020-08-13 12:35:00,47.24,47.24,47.16,47.16,6112.0,43.0153,43.0153,42.9424,42.9424,6112.0
2020-08-13 12:40:00,47.13,47.14,47.12,47.14,5556.0,42.9151,42.9242,42.906,42.9242,5556.0
2020-08-13 12:45:00,47.13,47.13,47.07,47.1,5072.0,42.9151,42.9151,42.8605,42.8878,5072.0
2020-08-13 12:50:00,47.09,47.13,47.08,47.12,4000.0,42.8787,42.9151,42.8696,42.906,4000.0
2020-08-13 12:55:00,47.09,47.13,47.08,47.13,3232.0,42.8787,42.9151,42.8696,42.9151,3232.0
2020-08-13 13:00:00,47.14,47.17,47.1,47.1,1818.0,42.9242,42.9515,42.8878,42.8878,1818.0
2020-08-13 13:05:00,47.06,47.07,46.97,46.97,2800.0,42.8514,42.8605,42.7694,42.7694,2800.0
2020-08-13 13:10:00,46.95,46.99,46.9,46.93,10240.0,42.7512,42.7876,42.7057,42.733,10240.0
2020-08-13 13:15:00,46.94,47.0,46.92,46.98,4426.0,42.7421,42.7967,42.7239,42.7785,4426.0
2020-08-13 13:20:00,46.96,47.0,46.95,46.96,5582.0,42.7603,42.7967,42.7512,42.7603,5582.0
2020-08-13 13:25:00,46.95,46.95,46.87,46.87,5444.0,42.7512,42.7512,42.6783,42.6783,5444.0
2020-08-13 13:30:00,46.89,46.89,46.77,46.81,5088.0,42.6966,42.6966,42.5873,42.6237,5088.0
2020-08-13 13:35:00,46.77,46.85,46.74,46.84,3600.0,42.5873,42.6601,42.56,42.651,3600.0
2020-08-13 13:40:00,46.85,46.88,46.84,46.88,3026.0,42.6601,42.6874,42.651,42.6874,3026.0
2020-08-13 13:45:00,46.9,47.05,46.88,47.05,4052.0,42.7057,42.8422,42.6874,42.8422,4052.0
2020-08-13 13:50:00,47.02,47.04,46.99,47.02,4240.0,42.8149,42.8331,42.7876,42.8149,4240.0
2020-08-13 13:55:00,47.02,47.02,46.96,46.97,3842.0,42.8149,42.8149,42.7603,42.7694,3842.0
2020-08-13 14:00:00,46.98,46.99,46.91,46.96,4468.0,42.7785,42.7876,42.7148,42.7603,4468.0
2020-08-13 14:05:00,46.98,47.02,46.96,46.96,6664.0,42.7785,42.8149,42.7603,42.7603,6664.0
2020-08-13 14:10:00,46.96,46.98,46.88,46.92,7314.0,42.7603,42.7785,42.6874,42.7239,7314.0
2020-08-13 14:15:00,46.94,46.94,46.88,46.88,6212.0,42.7421,42.7421,42.6874,42.6874,6212.0
2020-08-13 14:20:00,46.88,46.88,46.71,46.76,17320.0,42.6874,42.6874,42.5327,42.5782,17320.0
2020-08-13 14:25:00,46.75,46.85,46.74,46.83,6496.0,42.5691,42.6601,42.56,42.6419,6496.0
2020-08-13 14:30:00,46.82,46.85,46.8,46.84,3202.0,42.6328,42.6601,42.6146,42.651,3202.0
2020-08-13 14:35:00,46.81,46.81,46.69,46.73,8328.0,42.6237,42.6237,42.5144,42.5509,8328.0
2020-08-13 14:40:00,46.7,46.76,46.69,46.7,4202.0,42.5235,42.5782,42.5144,42.5235,4202.0
2020-08-13 14:45:00,46.72,46.8,46.7,46.7,3200.0,42.5418,42.6146,42.5235,42.5235,3200.0
2020-08-13 14:50:00,46.64,46.65,46.56,46.63,6168.0,42.4689,42.478,42.3961,42.4598,6168.0
2020-08-13 14:55:00,46.62,46.67,46.58,46.63,6912.0,42.4507,42.4962,42.4143,42.4598,6912.0
2020-08-13 15:00:00,46.69,46.69,46.63,46.66,4564.0,42.5144,42.5144,42.4598,42.4871,4564.0
2020-08-13 15:05:00,46.66,46.69,46.63,46.66,4102.0,42.4871,42.5144,42.4598,42.4871,4102.0
2020-08-13 15:10:00,46.64,46.68,46.63,46.67,3586.0,42.4689,42.5053,42.4598,42.4962,3586.0
2020-08-13 15:15:00,46.67,46.79,46.66,46.79,11800.0,42.4962,42.6055,42.4871,42.6055,11800.0
2020-08-13 15:20:00,46.8,46.8,46.74,46.8,20282.0,42.6146,42.6146,42.56,42.6146,20282.0
2020-08-13 15:25:00,46.79,46.8,46.73,46.74,10344.0,42.6055,42.6146,42.5509,42.56,10344.0
2020-08-13 15:30:00,46.74,46.85,46.72,46.79,16716.0,42.56,42.6601,42.5418,42.6055,16716.0
2020-08-13 15:35:00,46.81,46.88,46.8,46.85,11634.0,42.6237,42.6874,42.6146,42.6601,11634.0
2020-08-13 15:40:00,46.84,46.87,46.79,46.84,16738.0,42.651,42.6783,42.6055,42.651,16738.0
2020-08-13 15:45:00,46.85,46.85,46.73,46.74,23094.0,42.6601,42.6601,42.5509,42.56,23094.0
2020-08-13 15:50:00,46.76,46.86,46.74,46.86,41564.0,42.5782,42.6692,42.56,42.6692,41564.0
2020-08-13 15:55:00,46.86,46.88,46.8,46.85,93096.0,42.6692,42.6874,42.6146,42.6601,93096.0
2020-08-14 09:30:00,46.99,47.07,46.65,46.9,20404.0,42.7876,42.8605,42.478,42.7057,20404.0
2020-08-14 09:35:00,46.89,46.89,46.89,46.89,1130.0,42.6966,42.6966,42.6966,42.6966,1130.0
2020-08-14 09:40:00,46.8,47.01,46.8,47.0,9754.0,42.6146,42.8058,42.6146,42.7967,9754.0
2020-08-14 09:45:00,46.99,46.99,46.88,46.97,14100.0,42.7876,42.7876,42.6874,42.7694,14100.0
2020-08-14 09:50:00,46.99,47.12,46.99,47.08,7392.0,42.7876,42.906,42.7876,42.8696,7392.0
2020-08-14 09:55:00,47.06,47.3,47.04,47.3,8600.0,42.8514,43.0699,42.8331,43.0699,8600.0
2020-08-14 10:00:00,47.31,47.38,47.22,47.22,11604.0,43.079,43.1427,42.997,42.997,11604.0
2020-08-14 10:05:00,47.29,47.36,47.23,47.36,3622.0,43.0608,43.1245,43.0061,43.1245,3622.0
2020-08-14 10:10:00,47.34,47.47,47.33,47.37,28604.0,43.1063,43.2247,43.0972,43.1336,28604.0
2020-08-14 10:15:00,47.37,47.43,47.25,47.35,38538.0,43.1336,43.1883,43.0244,43.1154,38538.0
2020-08-14 10:20:00,47.35,47.39,47.3,47.39,4712.0,43.1154,43.1518,43.0699,43.1518,4712.0
2020-08-14 10:25:00,47.41,47.43,47.3,47.33,10864.0,43.17,43.1883,43.0699,43.0972,10864.0
2020-08-14 10:30:00,47.37,47.49,47.3,47.49,18626.0,43.1336,43.2429,43.0699,43.2429,18626.0
2020-08-14 10:35:00,47.5,47.63,47.5,47.6,34104.0,43.252,43.3704,43.252,43.3431,34104.0
2020-08-14 10:40:00,47.63,47.65,47.52,47.54,21728.0,43.3704,43.3886,43.2702,43.2884,21728.0
2020-08-14 10:45:00,47.54,47.57,47.47,47.57,9088.0,43.2884,43.3157,43.2247,43.3157,9088.0
2020-08-14 10:50:00,47.58,47.71,47.58,47.71,12672.0,43.3248,43.4432,43.3248,43.4432,12672.0
2020-08-14 10:55:00,47.72,47.73,47.56,47.6,10550.0,43.4523,43.4614,43.3066,43.3431,10550.0
2020-08-14 11:00:00,47.55,47.55,47.38,47.38,4068.0,43.2975,43.2975,43.1427,43.1427,4068.0
2020-08-14 11:05:00,47.37,47.43,47.32,47.43,9118.0,43.1336,43.1883,43.0881,43.1883,9118.0
2020-08-14 11:10:00,47.39,47.49,47.38,47.49,5464.0,43.1518,43.2429,43.1427,43.2429,5464.0
2020-08-14 11:15:00,47.46,47.52,47.44,47.45,5982.0,43.2156,43.2702,43.1974,43.2065,5982.0
2020-08-14 11:20:00,47.38,47.45,47.38,47.45,9400.0,43.1427,43.2065,43.1427,43.2065,9400.0
2020-08-14 11:25:00,47.44,47.45,47.43,47.45,800.0,43.1974,43.2065,43.1883,43.2065,800.0
2020-08-14 11:30:00,47.4,47.41,47.37,47.41,1400.0,43.1609,43.17,43.1336,43.17,1400.0
2020-08-14 11:35:00,47.4,47.52,47.37,47.47,9772.0,43.1609,43.2702,43.1336,43.2247,9772.0
2020-08-14 11:40:00,47.46,47.46,47.45,47.45,798.0,43.2156,43.2156,43.2065,43.2065,798.0
2020-08-14 11:45:00,47.42,47.52,47.42,47.44,5202.0,43.1792,43.2702,43.1792,43.1974,5202.0
2020-08-14 11:50:00,47.42,47.48,47.42,47.46,3402.0,43.1792,43.2338,43.1792,43.2156,3402.0
2020-08-14 11:55:00,47.48,47.52,47.44,47.49,12318.0,43.2338,43.2702,43.1974,43.2429,12318.0
2020-08-14 12:00:00,47.48,47.52,47.48,47.52,2004.0,43.2338,43.2702,43.2338,43.2702,2004.0
2020-08-14 12:05:00,47.52,47.68,47.52,47.63,27200.0,43.2702,43.4159,43.2702,43.3704,27200.0
2020-08-14 12:10:00,47.65,47.74,47.65,47.73,13642.0,43.3886,43.4705,43.3886,43.4614,13642.0
2020-08-14 12:15:00,47.71,47.72,47.62,47.65,11800.0,43.4432,43.4523,43.3613,43.3886,11800.0
2020-08-14 12:20:00,47.66,47.75,47.65,47.75,14570.0,43.3977,43.4796,43.3886,43.4796,14570.0
2020-08-14 12:25:00,47.77,47.8,47.71,47.8,20822.0,43.4979,43.5252,43.4432,43.5252,20822.0
2020-08-14 12:30:00,47.77,47.88,47.6,47.85,82886.0,43.4979,43.598,43.3431,43.5707,82886.0
2020-08-14 12:35:00,47.9,47.91,47.67,47.87,69220.0,43.6162,43.6253,43.4068,43.5889,69220.0
2020-08-14 12:40:00,47.84,47.9,47.66,47.66,54628.0,43.5616,43.6162,43.3977,43.3977,54628.0
2020-08-14 12:45:00,47.68,47.68,47.58,47.59,5626.0,43.4159,43.4159,43.3248,43.334,5626.0
2020-08-14 12:50:00,47.55,47.62,47.43,47.43,10044.0,43.2975,43.3613,43.1883,43.1883,10044.0
2020-08-14 12:55:00,47.45,47.57,47.45,47.55,10030.0,43.2065,43.3157,43.2065,43.2975,10030.0
2020-08-14 13:00:00,47.48,47.6,47.48,47.6,8346.0,43.2338,43.3431,43.2338,43.3431,8346.0
2020-08-14 13:05:00,47.6,47.66,47.51,47.61,27044.0,43.3431,43.3977,43.2611,43.3522,27044.0
2020-08-14 13:10:00,47.59,47.72,47.58,47.59,38608.0,43.334,43.4523,43.3248,43.334,38608.0
2020-08-14 13:15:00,47.59,47.65,47.55,47.57,34454.0,43.334,43.3886,43.2975,43.3157,34454.0
2020-08-14 13:20:00,47.53,47.59,47.52,47.59,5474.0,43.2793,43.334,43.2702,43.334,5474.0
2020-08-14 13:25:00,47.6,47.61,47.58,47.6,4740.0,43.3431,43.3522,43.3248,43.3431,4740.0
2020-08-14 13:30:00,47.6,47.61,47.53,47.53,6920.0,43.3431,43.3522,43.2793,43.2793,6920.0
2020-08-14 13:35:00,47.55,47.59,47.55,47.58,6412.0,43.2975,43.334,43.2975,43.3248,6412.0
2020-08-14 13:40:00,47.58,47.61,47.58,47.6,4200.0,43.3248,43.3522,43.3248,43.3431,4200.0
2020-08-14 13:45:00,47.6,47.69,47.59,47.69,16288.0,43.3431,43.425,43.334,43.425,16288.0
2020-08-14 13:50:00,47.71,47.79,47.7,47.78,17636.0,43.4432,43.5161,43.4341,43.507,17636.0
2020-08-14 13:55:00,47.78,47.79,47.74,47.77,13480.0,43.507,43.5161,43.4705,43.4979,13480.0
2020-08-14 14:00:00,47.76,47.85,47.74,47.83,24796.0,43.4887,43.5707,43.4705,43.5525,24796.0
2020-08-14 14:05:00,47.83,47.83,47.7,47.7,2608.0,43.5525,43.5525,43.4341,43.4341,2608.0
2020-08-14 14:10:00,47.65,47.77,47.62,47.73,33276.0,43.3886,43.4979,43.3613,43.4614,33276.0
2020-08-14 14:15:00,47.7,47.7,47.48,47.51,41338.0,43.4341,43.4341,43.2338,43.2611,41338.0
2020-08-14 14:20:00,47.49,47.57,47.49,47.57,5568.0,43.2429,43.3157,43.2429,43.3157,5568.0
2020-08-14 14:25:00,47.56,47.6,47.55,47.59,5114.0,43.3066,43.3431,43.2975,43.334,5114.0
2020-08-14 14:30:00,47.6,47.63,47.58,47.6,1800.0,43.3431,43.3704,43.3248,43.3431,1800.0
2020-08-14 14:35:00,47.6,47.63,47.55,47.55,5316.0,43.3431,43.3704,43.2975,43.2975,5316.0
2020-08-14 14:40:00,47.55,47.61,47.54,47.59,13162.0,43.2975,43.3522,43.2884,43.334,13162.0
2020-08-14 14:45:00,47.57,47.68,47.5,47.62,40612.0,43.3157,43.4159,43.252,43.3613,40612.0
2020-08-14 14:50:00,47.62,47.75,47.62,47.67,47034.0,43.3613,43.4796,43.3613,43.4068,47034.0
2020-08-14 14:55:00,47.66,47.66,47.31,47.33,33100.0,43.3977,43.3977,43.079,43.0972,33100.0
2020-08-14 15:00:00,47.31,47.38,47.31,47.37,8866.0,43.079,43.1427,43.079,43.1336,8866.0
2020-08-14 15:05:00,47.37,47.46,47.37,47.46,6636.0,43.1336,43.2156,43.1336,43.2156,6636.0
2020-08-14 15:10:00,47.43,47.45,47.38,47.4,7174.0,43.1883,43.2065,43.1427,43.1609,7174.0
2020-08-14 15:15:00,47.38,47.38,47.35,47.37,6322.0,43.1427,43.1427,43.1154,43.1336,6322.0
2020-08-14 15:20:00,47.4,47.41,47.33,47.35,4060.0,43.1609,43.17,43.0972,43.1154,4060.0
2020-08-14 15:25:00,47.35,47.43,47.34,47.37,9868.0,43.1154,43.1883,43.1063,43.1336,9868.0
2020-08-14 15:30:00,47.37,47.41,47.35,47.35,7452.0,43.1336,43.17,43.1154,43.1154,7452.0
2020-08-14 15:35:00,47.34,47.34,47.27,47.27,20150.0,43.1063,43.1063,43.0426,43.0426,20150.0
2020-08-14 15:40:00,47.27,47.46,47.25,47.44,47128.0,43.0426,43.2156,43.0244,43.1974,47128.0
2020-08-14 15:45:00,47.45,47.45,47.23,47.23,42458.0,43.2065,43.2065,43.0061,43.0061,42458.0
2020-08-14 15:50:00,47.21,47.33,47.19,47.29,41162.0,42.9879,43.0972,42.9697,43.0608,41162.0
2020-08-14 15:55:00,47.29,47.38,47.27,47.29,104182.0,43.0608,43.1427,43.0426,43.0608,104182.0
2020-08-17 09:30:00,47.82,47.87,47.5,47.66,46948.0,43.5434,43.5889,43.252,43.3977,46948.0
2020-08-17 09:35:00,47.69,47.76,47.61,47.73,7938.0,43.425,43.4887,43.3522,43.4614,7938.0
2020-08-17 09:40:00,47.67,47.88,47.63,47.79,36926.0,43.4068,43.598,43.3704,43.5161,36926.0
2020-08-17 09:45:00,47.8,47.95,47.79,47.85,6400.0,43.5252,43.6618,43.5161,43.5707,6400.0
2020-08-17 09:50:00,47.93,47.93,47.69,47.75,20216.0,43.6435,43.6435,43.425,43.4796,20216.0
2020-08-17 09:55:00,47.75,47.85,47.75,47.77,8028.0,43.4796,43.5707,43.4796,43.4979,8028.0
2020-08-17 10:00:00,47.77,47.9,47.75,47.8,14660.0,43.4979,43.6162,43.4796,43.5252,14660.0
2020-08-17 10:05:00,47.85,47.85,47.75,47.82,17186.0,43.5707,43.5707,43.4796,43.5434,17186.0
2020-08-17 10:10:00,47.85,47.87,47.78,47.83,2600.0,43.5707,43.5889,43.507,43.5525,2600.0
2020-08-17 10:15:00,47.8,47.81,47.62,47.62,117112.0,43.5252,43.5343,43.3613,43.3613,117112.0
2020-08-17 10:20:00,47.65,47.74,47.62,47.68,2600.0,43.3886,43.4705,43.3613,43.4159,2600.0
2020-08-17 10:25:00,47.73,47.83,47.73,47.79,6408.0,43.4614,43.5525,43.4614,43.5161,6408.0
2020-08-17 10:30:00,47.82,47.84,47.79,47.81,4700.0,43.5434,43.5616,43.5161,43.5343,4700.0
2020-08-17 10:35:00,47.82,47.87,47.82,47.82,4524.0,43.5434,43.5889,43.5434,43.5434,4524.0
2020-08-17 10:40:00,47.81,47.81,47.73,47.77,3800.0,43.5343,43.5343,43.4614,43.4979,3800.0
2020-08-17 10:45:00,47.75,47.84,47.75,47.81,14376.0,43.4796,43.5616,43.4796,43.5343,14376.0
2020-08-17 10:50:00,47.83,47.94,47.83,47.92,22434.0,43.5525,43.6527,43.5525,43.6344,22434.0
2020-08-17 10:55:00,47.91,48.01,47.89,48.01,7442.0,43.6253,43.7164,43.6071,43.7164,7442.0
2020-08-17 11:00:00,47.99,48.01,47.88,47.88,9960.0,43.6982,43.7164,43.598,43.598,9960.0
2020-08-17 11:05:00,47.92,47.92,47.9,47.91,9600.0,43.6344,43.6344,43.6162,43.6253,9600.0
2020-08-17 11:10:00,47.91,48.03,47.91,48.01,14838.0,43.6253,43.7346,43.6253,43.7164,14838.0
2020-08-17 11:15:00,48.02,48.12,48.02,48.04,7800.0,43.7255,43.8166,43.7255,43.7437,7800.0
2020-08-17 11:20:00,48.06,48.13,48.04,48.13,6048.0,43.7619,43.8257,43.7437,43.8257,6048.0
2020-08-17 11:25:00,48.13,48.22,48.13,48.18,7072.0,43.8257,43.9076,43.8257,43.8712,7072.0
2020-08-17 11:30:00,48.21,48.22,48.12,48.13,2800.0,43.8985,43.9076,43.8166,43.8257,2800.0
2020-08-17 11:35:00,48.11,48.17,48.1,48.16,3860.0,43.8074,43.8621,43.7983,43.853,3860.0
2020-08-17 11:40:00,48.16,48.19,48.13,48.18,4790.0,43.853,43.8803,43.8257,43.8712,4790.0
2020-08-17 11:45:00,48.21,48.23,48.21,48.23,2400.0,43.8985,43.9167,43.8985,43.9167,2400.0
2020-08-17 11:50:00,48.21,48.24,48.2,48.24,3900.0,43.8985,43.9258,43.8894,43.9258,3900.0
2020-08-17 11:55:00,48.25,48.27,48.23,48.27,3790.0,43.9349,43.9531,43.9167,43.9531,3790.0
2020-08-17 12:00:00,48.32,48.33,48.29,48.31,6080.0,43.9987,44.0078,43.9713,43.9896,6080.0
2020-08-17 12:05:00,48.32,48.33,48.26,48.31,7600.0,43.9987,44.0078,43.944,43.9896,7600.0
2020-08-17 12:10:00,48.31,48.33,48.27,48.33,5684.0,43.9896,44.0078,43.9531,44.0078,5684.0
2020-08-17 12:15:00,48.33,48.34,48.31,48.31,6626.0,44.0078,44.0169,43.9896,43.9896,6626.0
2020-08-17 12:20:00,48.32,48.38,48.32,48.35,5800.0,43.9987,44.0533,43.9987,44.026,5800.0
2020-08-17 12:25:00,48.35,48.37,48.29,48.35,7400.0,44.026,44.0442,43.9713,44.026,7400.0
2020-08-17 12:30:00,48.35,48.35,48.28,48.32,5362.0,44.026,44.026,43.9622,43.9987,5362.0
2020-08-17 12:35:00,48.32,48.35,48.27,48.27,6620.0,43.9987,44.026,43.9531,43.9531,6620.0
2020-08-17 12:40:00,48.23,48.26,48.16,48.22,10212.0,43.9167,43.944,43.853,43.9076,10212.0
2020-08-17 12:45:00,48.21,48.24,48.19,48.21,3590.0,43.8985,43.9258,43.8803,43.8985,3590.0
2020-08-17 12:50:00,48.2,48.24,48.2,48.22,9200.0,43.8894,43.9258,43.8894,43.9076,9200.0
2020-08-17 12:55:00,48.2,48.37,48.2,48.37,9962.0,43.8894,44.0442,43.8894,44.0442,9962.0
2020-08-17 13:00:00,48.37,48.39,48.3,48.3,5010.0,44.0442,44.0624,43.9805,43.9805,5010.0
2020-08-17 13:05:00,48.3,48.3,48.25,48.27,7388.0,43.9805,43.9805,43.9349,43.9531,7388.0
2020-08-17 13:10:00,48.26,48.34,48.25,48.34,3442.0,43.944,44.0169,43.9349,44.0169,3442.0
2020-08-17 13:15:00,48.35,48.4,48.35,48.38,2402.0,44.026,44.0715,44.026,44.0533,2402.0
2020-08-17 13:20:00,48.41,48.42,48.35,48.37,4728.0,44.0806,44.0897,44.026,44.0442,4728.0
2020-08-17 13:25:00,48.35,48.35,48.3,48.34,4830.0,44.026,44.026,43.9805,44.0169,4830.0
2020-08-17 13:30:00,48.33,48.35,48.2,48.2,8786.0,44.0078,44.026,43.8894,43.8894,8786.0
2020-08-17 13:35:00,48.19,48.19,48.1,48.13,3600.0,43.8803,43.8803,43.7983,43.8257,3600.0
2020-08-17 13:40:00,48.14,48.17,48.12,48.16,4240.0,43.8348,43.8621,43.8166,43.853,4240.0
2020-08-17 13:45:00,48.15,48.21,48.1,48.21,25642.0,43.8439,43.8985,43.7983,43.8985,25642.0
2020-08-17 13:50:00,48.2,48.23,48.15,48.2,3800.0,43.8894,43.9167,43.8439,43.8894,3800.0
2020-08-17 13:55:00,48.2,48.26,48.2,48.24,18536.0,43.8894,43.944,43.8894,43.9258,18536.0
2020-08-17 14:00:00,48.24,48.28,48.22,48.26,8980.0,43.9258,43.9622,43.9076,43.944,8980.0
2020-08-17 14:05:00,48.29,48.33,48.25,48.29,5000.0,43.9713,44.0078,43.9349,43.9713,5000.0
2020-08-17 14:10:00,48.27,48.27,48.21,48.24,2200.0,43.9531,43.9531,43.8985,43.9258,2200.0
2020-08-17 14:15:00,48.29,48.33,48.26,48.31,2808.0,43.9713,44.0078,43.944,43.9896,2808.0
2020-08-17 14:20:00,48.34,48.35,48.31,48.32,4980.0,44.0169,44.026,43.9896,43.9987,4980.0
2020-08-17 14:25:00,48.32,48.36,48.31,48.33,4838.0,43.9987,44.0351,43.9896,44.0078,4838.0
2020-08-17 14:30:00,48.35,48.43,48.33,48.4,8612.0,44.026,44.0988,44.0078,44.0715,8612.0
2020-08-17 14:35:00,48.4,48.4,48.35,48.37,7810.0,44.0715,44.0715,44.026,44.0442,7810.0
2020-08-17 14:40:00,48.37,48.41,48.33,48.41,3400.0,44.0442,44.0806,44.0078,44.0806,3400.0
2020-08-17 14:45:00,48.42,48.43,48.38,48.4,8254.0,44.0897,44.0988,44.0533,44.0715,8254.0
2020-08-17 14:50:00,48.39,48.46,48.31,48.31,31842.0,44.0624,44.1261,43.9896,43.9896,31842.0
2020-08-17 14:55:00,48.3,48.44,48.3,48.44,11696.0,43.9805,44.1079,43.9805,44.1079,11696.0
2020-08-17 15:00:00,48.44,48.45,48.4,48.44,4752.0,44.1079,44.117,44.0715,44.1079,4752.0
2020-08-17 15:05:00,48.43,48.52,48.42,48.52,9580.0,44.0988,44.1808,44.0897,44.1808,9580.0
2020-08-17 15:10:00,48.52,48.54,48.47,48.53,8922.0,44.1808,44.199,44.1353,44.1899,8922.0
2020-08-17 15:15:00,48.51,48.55,48.48,48.52,14490.0,44.1717,44.2081,44.1444,44.1808,14490.0
2020-08-17 15:20:00,48.53,48.63,48.52,48.63,18106.0,44.1899,44.2809,44.1808,44.2809,18106.0
2020-08-17 15:25:00,48.6,48.65,48.59,48.62,16222.0,44.2536,44.2992,44.2445,44.2718,16222.0
2020-08-17 15:30:00,48.6,48.65,48.59,48.63,20404.0,44.2536,44.2992,44.2445,44.2809,20404.0
2020-08-17 15:35:00,48.63,48.73,48.6,48.67,21880.0,44.2809,44.372,44.2536,44.3174,21880.0
2020-08-17 15:40:00,48.67,48.72,48.67,48.69,13774.0,44.3174,44.3629,44.3174,44.3356,13774.0
2020-08-17 15:45:00,48.68,48.68,48.6,48.63,27654.0,44.3265,44.3265,44.2536,44.2809,27654.0
2020-08-17 15:50:00,48.63,48.69,48.57,48.65,48260.0,44.2809,44.3356,44.2263,44.2992,48260.0
2020-08-17 15:55:00,48.65,48.75,48.63,48.75,171266.0,44.2992,44.3902,44.2809,44.3902,171266.0
2020-08-18 09:30:00,48.88,48.88,48.13,48.22,28716.0,44.5086,44.5086,43.8257,43.9076,28716.0
2020-08-18 09:35:00,48.27,48.28,47.99,48.05,16012.0,43.9531,43.9622,43.6982,43.7528,16012.0
2020-08-18 09:40:00,48.07,48.4,48.0,48.3,22686.0,43.771,44.0715,43.7073,43.9805,22686.0
2020-08-18 09:45:00,48.3,48.38,48.23,48.25,8112.0,43.9805,44.0533,43.9167,43.9349,8112.0
2020-08-18 09:50:00,48.23,48.34,48.23,48.34,6134.0,43.9167,44.0169,43.9167,44.0169,6134.0
2020-08-18 09:55:00,48.33,48.43,48.23,48.23,15384.0,44.0078,44.0988,43.9167,43.9167,15384.0
2020-08-18 10:00:00,48.32,48.51,48.32,48.49,7828.0,43.9987,44.1717,43.9987,44.1535,7828.0
2020-08-18 10:05:00,48.52,48.61,48.36,48.39,21196.0,44.1808,44.2627,44.0351,44.0624,21196.0
2020-08-18 10:10:00,48.38,48.49,48.33,48.44,35140.0,44.0533,44.1535,44.0078,44.1079,35140.0
2020-08-18 10:15:00,48.44,48.66,48.42,48.49,12728.0,44.1079,44.3083,44.0897,44.1535,12728.0
2020-08-18 10:20:00,48.52,48.56,48.39,48.4,6314.0,44.1808,44.2172,44.0624,44.0715,6314.0
2020-08-18 10:25:00,48.34,48.42,48.22,48.41,73860.0,44.0169,44.0897,43.9076,44.0806,73860.0
2020-08-18 10:30:00,48.3,48.32,48.0,48.0,31604.0,43.9805,43.9987,43.7073,43.7073,31604.0
2020-08-18 10:35:00,47.99,48.23,47.92,48.18,17330.0,43.6982,43.9167,43.6344,43.8712,17330.0
2020-08-18 10:40:00,48.2,48.33,48.2,48.33,6710.0,43.8894,44.0078,43.8894,44.0078,6710.0
2020-08-18 10:45:00,48.33,48.52,48.27,48.52,22388.0,44.0078,44.1808,43.9531,44.1808,22388.0
2020-08-18 10:50:00,48.51,48.57,48.35,48.39,27208.0,44.1717,44.2263,44.026,44.0624,27208.0
2020-08-18 10:55:00,48.37,48.55,48.36,48.52,6162.0,44.0442,44.2081,44.0351,44.1808,6162.0
2020-08-18 11:00:00,48.56,48.94,48.56,48.9,32644.0,44.2172,44.5632,44.2172,44.5268,32644.0
2020-08-18 11:05:00,48.96,48.98,48.84,48.92,5046.0,44.5814,44.5996,44.4722,44.545,5046.0
2020-08-18 11:10:00,48.95,48.99,48.94,48.95,8852.0,44.5723,44.6087,44.5632,44.5723,8852.0
2020-08-18 11:15:00,48.92,48.95,48.92,48.92,5494.0,44.545,44.5723,44.545,44.545,5494.0
2020-08-18 11:20:00,48.89,49.02,48.82,49.02,6594.0,44.5177,44.6361,44.454,44.6361,6594.0
2020-08-18 11:25:00,49.08,49.09,49.02,49.06,10800.0,44.6907,44.6998,44.6361,44.6725,10800.0
2020-08-18 11:30:00,49.06,49.06,48.99,49.05,12590.0,44.6725,44.6725,44.6087,44.6634,12590.0
2020-08-18 11:35:00,49.01,49.08,48.91,48.93,25404.0,44.627,44.6907,44.5359,44.5541,25404.0
2020-08-18 11:40:00,48.92,48.95,48.88,48.9,4100.0,44.545,44.5723,44.5086,44.5268,4100.0
2020-08-18 11:45:00,48.91,48.91,48.8,48.83,7542.0,44.5359,44.5359,44.4357,44.4631,7542.0
2020-08-18 11:50:00,48.83,48.83,48.72,48.79,7794.0,44.4631,44.4631,44.3629,44.4266,7794.0
2020-08-18 11:55:00,48.79,48.83,48.73,48.79,7480.0,44.4266,44.4631,44.372,44.4266,7480.0
2020-08-18 12:00:00,48.82,48.83,48.77,48.78,6992.0,44.454,44.4631,44.4084,44.4175,6992.0
2020-08-18 12:05:00,48.78,48.84,48.77,48.79,8574.0,44.4175,44.4722,44.4084,44.4266,8574.0
2020-08-18 12:10:00,48.79,48.8,48.74,48.76,7318.0,44.4266,44.4357,44.3811,44.3993,7318.0
2020-08-18 12:15:00,48.72,48.74,48.59,48.7,12796.0,44.3629,44.3811,44.2445,44.3447,12796.0
2020-08-18 12:20:00,48.7,48.82,48.67,48.82,12064.0,44.3447,44.454,44.3174,44.454,12064.0
2020-08-18 12:25:00,48.77,48.93,48.77,48.82,6702.0,44.4084,44.5541,44.4084,44.454,6702.0
2020-08-18 12:30:00,48.8,48.84,48.8,48.84,5600.0,44.4357,44.4722,44.4357,44.4722,5600.0
2020-08-18 12:35:00,48.85,48.85,48.8,48.82,4766.0,44.4813,44.4813,44.4357,44.454,4766.0
2020-08-18 12:40:00,48.81,48.81,48.76,48.76,5400.0,44.4448,44.4448,44.3993,44.3993,5400.0
2020-08-18 12:45:00,48.74,48.8,48.72,48.77,7280.0,44.3811,44.4357,44.3629,44.4084,7280.0
2020-08-18 12:50:00,48.76,48.81,48.73,48.81,2000.0,44.3993,44.4448,44.372,44.4448,2000.0
2020-08-18 12:55:00,48.76,48.82,48.72,48.82,3200.0,44.3993,44.454,44.3629,44.454,3200.0
2020-08-18 13:00:00,48.79,48.92,48.79,48.88,5302.0,44.4266,44.545,44.4266,44.5086,5302.0
2020-08-18 13:05:00,48.88,48.93,48.87,48.93,6106.0,44.5086,44.5541,44.4995,44.5541,6106.0
2020-08-18 13:10:00,48.93,48.96,48.91,48.91,4400.0,44.5541,44.5814,44.5359,44.5359,4400.0
2020-08-18 13:15:00,48.86,48.9,48.85,48.85,3284.0,44.4904,44.5268,44.4813,44.4813,3284.0
2020-08-18 13:20:00,48.85,48.85,48.74,48.77,4326.0,44.4813,44.4813,44.3811,44.4084,4326.0
2020-08-18 13:25:00,48.77,48.87,48.77,48.81,4256.0,44.4084,44.4995,44.4084,44.4448,4256.0
2020-08-18 13:30:00,48.81,48.83,48.74,48.74,3800.0,44.4448,44.4631,44.3811,44.3811,3800.0
2020-08-18 13:35:00,48.73,48.74,48.67,48.73,5400.0,44.372,44.3811,44.3174,44.372,5400.0
2020-08-18 13:40:00,48.73,48.74,48.6,48.63,4610.0,44.372,44.3811,44.2536,44.2809,4610.0
2020-08-18 13:45:00,48.62,48.65,48.61,48.65,3984.0,44.2718,44.2992,44.2627,44.2992,3984.0
2020-08-18 13:50:00,48.68,48.69,48.62,48.63,3020.0,44.3265,44.3356,44.2718,44.2809,3020.0
2020-08-18 13:55:00,48.63,48.69,48.6,48.66,4404.0,44.2809,44.3356,44.2536,44.3083,4404.0
2020-08-18 14:00:00,48.65,48.65,48.55,48.59,13990.0,44.2992,44.2992,44.2081,44.2445,13990.0
2020-08-18 14:05:00,48.6,48.71,48.59,48.62,5200.0,44.2536,44.3538,44.2445,44.2718,5200.0
2020-08-18 14:10:00,48.63,48.63,48.53,48.57,2800.0,44.2809,44.2809,44.1899,44.2263,2800.0
2020-08-18 14:15:00,48.56,48.56,48.51,48.54,4850.0,44.2172,44.2172,44.1717,44.199,4850.0
2020-08-18 14:20:00,48.54,48.58,48.52,48.52,5740.0,44.199,44.2354,44.1808,44.1808,5740.0
2020-08-18 14:25:00,48.52,48.52,48.39,48.43,9842.0,44.1808,44.1808,44.0624,44.0988,9842.0
2020-08-18 14:30:00,48.44,48.51,48.44,48.49,5000.0,44.1079,44.1717,44.1079,44.1535,5000.0
2020-08-18 14:35:00,48.48,48.48,48.44,48.45,3636.0,44.1444,44.1444,44.1079,44.117,3636.0
2020-08-18 14:40:00,48.46,48.49,48.41,48.41,4800.0,44.1261,44.1535,44.0806,44.0806,4800.0
2020-08-18 14:45:00,48.4,48.4,48.35,48.37,7526.0,44.0715,44.0715,44.026,44.0442,7526.0
2020-08-18 14:50:00,48.37,48.45,48.37,48.45,3208.0,44.0442,44.117,44.0442,44.117,3208.0
2020-08-18 14:55:00,48.45,48.49,48.35,48.38,9850.0,44.117,44.1535,44.026,44.0533,9850.0
2020-08-18 15:00:00,48.38,48.41,48.32,48.34,15084.0,44.0533,44.0806,43.9987,44.0169,15084.0
2020-08-18 15:05:00,48.34,48.36,48.27,48.32,11442.0,44.0169,44.0351,43.9531,43.9987,11442.0
2020-08-18 15:10:00,48.33,48.37,48.31,48.37,5622.0,44.0078,44.0442,43.9896,44.0442,5622.0
2020-08-18 15:15:00,48.38,48.39,48.27,48.33,6324.0,44.0533,44.0624,43.9531,44.0078,6324.0
2020-08-18 15:20:00,48.32,48.42,48.32,48.34,10428.0,43.9987,44.0897,43.9987,44.0169,10428.0
2020-08-18 15:25:00,48.32,48.32,48.24,48.26,12868.0,43.9987,43.9987,43.9258,43.944,12868.0
2020-08-18 15:30:00,48.26,48.31,48.23,48.3,8842.0,43.944,43.9896,43.9167,43.9805,8842.0
2020-08-18 15:35:00,48.3,48.31,48.26,48.28,10240.0,43.9805,43.9896,43.944,43.9622,10240.0
2020-08-18 15:40:00,48.29,48.3,48.24,48.27,23816.0,43.9713,43.9805,43.9258,43.9531,23816.0
2020-08-18 15:45:00,48.26,48.27,48.17,48.19,22260.0,43.944,43.9531,43.8621,43.8803,22260.0
2020-08-18 15:50:00,48.17,48.24,48.13,48.18,39432.0,43.8621,43.9258,43.8257,43.8712,39432.0
2020-08-18 15:55:00,48.19,48.28,48.16,48.28,72332.0,43.8803,43.9622,43.853,43.9622,72332.0
2020-08-19 09:30:00,48.3,48.5,48.18,48.27,26410.0,43.9805,44.1626,43.8712,43.9531,26410.0
2020-08-19 09:35:00,48.35,48.5,48.19,48.27,31248.0,44.026,44.1626,43.8803,43.9531,31248.0
2020-08-19 09:40:00,48.19,48.32,48.18,48.2,11864.0,43.8803,43.9987,43.8712,43.8894,11864.0
2020-08-19 09:45:00,48.23,48.23,47.88,47.91,11090.0,43.9167,43.9167,43.598,43.6253,11090.0
2020-08-19 09:50:00,47.83,47.98,47.81,47.91,19488.0,43.5525,43.6891,43.5343,43.6253,19488.0
2020-08-19 09:55:00,47.91,48.12,47.86,48.12,24826.0,43.6253,43.8166,43.5798,43.8166,24826.0
2020-08-19 10:00:00,48.12,48.2,48.05,48.08,21042.0,43.8166,43.8894,43.7528,43.7801,21042.0
2020-08-19 10:05:00,48.14,48.14,47.69,47.73,25464.0,43.8348,43.8348,43.425,43.4614,25464.0
2020-08-19 10:10:00,47.7,47.8,47.62,47.72,58750.0,43.4341,43.5252,43.3613,43.4523,58750.0
2020-08-19 10:15:00,47.76,47.85,47.69,47.83,31382.0,43.4887,43.5707,43.425,43.5525,31382.0
2020-08-19 10:20:00,47.83,47.92,47.74,47.92,19848.0,43.5525,43.6344,43.4705,43.6344,19848.0
2020-08-19 10:25:00,47.93,47.97,47.89,47.97,29594.0,43.6435,43.68,43.6071,43.68,29594.0
2020-08-19 10:30:00,47.98,47.98,47.88,47.94,38854.0,43.6891,43.6891,43.598,43.6527,38854.0
2020-08-19 10:35:00,47.93,48.02,47.89,47.92,29982.0,43.6435,43.7255,43.6071,43.6344,29982.0
2020-08-19 10:40:00,47.92,48.09,47.87,48.04,22818.0,43.6344,43.7892,43.5889,43.7437,22818.0
2020-08-19 10:45:00,48.02,48.04,47.84,48.03,25730.0,43.7255,43.7437,43.5616,43.7346,25730.0
2020-08-19 10:50:00,48.01,48.04,47.9,48.0,26380.0,43.7164,43.7437,43.6162,43.7073,26380.0
2020-08-19 10:55:00,47.99,48.05,47.92,47.92,22326.0,43.6982,43.7528,43.6344,43.6344,22326.0
2020-08-19 11:00:00,47.89,48.12,47.88,48.02,26340.0,43.6071,43.8166,43.598,43.7255,26340.0
2020-08-19 11:05:00,47.99,48.05,47.92,47.92,26228.0,43.6982,43.7528,43.6344,43.6344,26228.0
2020-08-19 11:10:00,47.92,48.03,47.91,47.99,14700.0,43.6344,43.7346,43.6253,43.6982,14700.0
2020-08-19 11:15:00,47.98,47.99,47.93,47.98,11040.0,43.6891,43.6982,43.6435,43.6891,11040.0
2020-08-19 11:20:00,47.98,48.02,47.86,48.02,17594.0,43.6891,43.7255,43.5798,43.7255,17594.0
2020-08-19 11:25:00,48.02,48.07,47.97,48.04,9318.0,43.7255,43.771,43.68,43.7437,9318.0
2020-08-19 11:30:00,48.04,48.12,48.03,48.07,12402.0,43.7437,43.8166,43.7346,43.771,12402.0
2020-08-19 11:35:00,48.08,48.13,48.06,48.09,18848.0,43.7801,43.8257,43.7619,43.7892,18848.0
2020-08-19 11:40:00,48.08,48.1,47.98,47.99,7848.0,43.7801,43.7983,43.6891,43.6982,7848.0
2020-08-19 11:45:00,47.99,48.02,47.95,47.99,8402.0,43.6982,43.7255,43.6618,43.6982,8402.0
2020-08-19 11:50:00,47.96,48.02,47.88,48.02,15812.0,43.6709,43.7255,43.598,43.7255,15812.0
2020-08-19 11:55:00,48.05,48.1,48.02,48.02,9114.0,43.7528,43.7983,43.7255,43.7255,9114.0
2020-08-19 12:00:00,48.02,48.04,47.91,47.92,16616.0,43.7255,43.7437,43.6253,43.6344,16616.0
2020-08-19 12:05:00,47.93,48.02,47.93,47.97,23732.0,43.6435,43.7255,43.6435,43.68,23732.0
2020-08-19 12:10:00,47.98,48.0,47.95,47.96,4200.0,43.6891,43.7073,43.6618,43.6709,4200.0
2020-08-19 12:15:00,47.97,48.01,47.96,47.98,7954.0,43.68,43.7164,43.6709,43.6891,7954.0
2020-08-19 12:20:00,47.97,48.11,47.95,48.08,24174.0,43.68,43.8074,43.6618,43.7801,24174.0
2020-08-19 12:25:00,48.08,48.08,47.98,48.08,10390.0,43.7801,43.7801,43.6891,43.7801,10390.0
2020-08-19 12:30:00,48.07,48.08,47.92,47.92,7450.0,43.771,43.7801,43.6344,43.6344,7450.0
2020-08-19 12:35:00,47.92,48.02,47.91,47.98,13960.0,43.6344,43.7255,43.6253,43.6891,13960.0
2020-08-19 12:40:00,47.98,47.99,47.93,47.93,11186.0,43.6891,43.6982,43.6435,43.6435,11186.0
2020-08-19 12:45:00,47.93,47.93,47.76,47.78,9304.0,43.6435,43.6435,43.4887,43.507,9304.0
2020-08-19 12:50:00,47.76,47.77,47.7,47.73,10244.0,43.4887,43.4979,43.4341,43.4614,10244.0
2020-08-19 12:55:00,47.74,47.77,47.71,47.77,11598.0,43.4705,43.4979,43.4432,43.4979,11598.0
2020-08-19 13:00:00,47.78,47.78,47.61,47.62,8388.0,43.507,43.507,43.3522,43.3613,8388.0
2020-08-19 13:05:00,47.63,47.68,47.59,47.65,18100.0,43.3704,43.4159,43.334,43.3886,18100.0
2020-08-19 13:10:00,47.68,47.68,47.6,47.65,9878.0,43.4159,43.4159,43.3431,43.3886,9878.0
2020-08-19 13:15:00,47.66,47.79,47.66,47.79,6200.0,43.3977,43.5161,43.3977,43.5161,6200.0
2020-08-19 13:20:00,47.84,47.88,47.8,47.87,4498.0,43.5616,43.598,43.5252,43.5889,4498.0
2020-08-19 13:25:00,47.85,47.93,47.84,47.85,7000.0,43.5707,43.6435,43.5616,43.5707,7000.0
2020-08-19 13:30:00,47.87,47.9,47.84,47.88,10260.0,43.5889,43.6162,43.5616,43.598,10260.0
2020-08-19 13:35:00,47.85,47.88,47.77,47.88,8294.0,43.5707,43.598,43.4979,43.598,8294.0
2020-08-19 13:40:00,47.86,47.94,47.84,47.9,7080.0,43.5798,43.6527,43.5616,43.6162,7080.0
2020-08-19 13:45:00,47.9,47.95,47.88,47.92,11198.0,43.6162,43.6618,43.598,43.6344,11198.0
2020-08-19 13:50:00,47.92,47.92,47.82,47.9,9182.0,43.6344,43.6344,43.5434,43.6162,9182.0
2020-08-19 13:55:00,47.88,47.99,47.88,47.97,5200.0,43.598,43.6982,43.598,43.68,5200.0
2020-08-19 14:00:00,47.97,48.02,47.96,47.98,7902.0,43.68,43.7255,43.6709,43.6891,7902.0
2020-08-19 14:05:00,47.95,47.96,47.81,47.93,13108.0,43.6618,43.6709,43.5343,43.6435,13108.0
2020-08-19 14:10:00,47.88,47.88,47.69,47.7,10634.0,43.598,43.598,43.425,43.4341,10634.0
2020-08-19 14:15:00,47.7,47.7,47.52,47.52,13310.0,43.4341,43.4341,43.2702,43.2702,13310.0
2020-08-19 14:20:00,47.52,47.78,47.43,47.74,26256.0,43.2702,43.507,43.1883,43.4705,26256.0
2020-08-19 14:25:00,47.75,47.83,47.59,47.62,24992.0,43.4796,43.5525,43.334,43.3613,24992.0
2020-08-19 14:30:00,47.63,47.65,47.57,47.63,19834.0,43.3704,43.3886,43.3157,43.3704,19834.0
2020-08-19 14:35:00,47.63,47.69,47.59,47.63,12952.0,43.3704,43.425,43.334,43.3704,12952.0
2020-08-19 14:40:00,47.65,47.67,47.6,47.65,19848.0,43.3886,43.4068,43.3431,43.3886,19848.0
2020-08-19 14:45:00,47.66,47.72,47.61,47.68,16004.0,43.3977,43.4523,43.3522,43.4159,16004.0
2020-08-19 14:50:00,47.66,47.71,47.6,47.65,17448.0,43.3977,43.4432,43.3431,43.3886,17448.0
2020-08-19 14:55:00,47.66,47.74,47.63,47.71,8636.0,43.3977,43.4705,43.3704,43.4432,8636.0
2020-08-19 15:00:00,47.71,47.72,47.65,47.68,10538.0,43.4432,43.4523,43.3886,43.4159,10538.0
2020-08-19 15:05:00,47.69,47.78,47.69,47.76,5200.0,43.425,43.507,43.425,43.4887,5200.0
2020-08-19 15:10:00,47.74,47.8,47.72,47.79,10858.0,43.4705,43.5252,43.4523,43.5161,10858.0
2020-08-19 15:15:00,47.81,47.85,47.77,47.83,12200.0,43.5343,43.5707,43.4979,43.5525,12200.0
2020-08-19 15:20:00,47.85,47.9,47.8,47.84,15224.0,43.5707,43.6162,43.5252,43.5616,15224.0
2020-08-19 15:25:00,47.83,47.88,47.8,47.82,15154.0,43.5525,43.598,43.5252,43.5434,15154.0
2020-08-19 15:30:00,47.82,47.93,47.82,47.93,29588.0,43.5434,43.6435,43.5434,43.6435,29588.0
2020-08-19 15:35:00,47.94,47.97,47.88,47.9,23118.0,43.6527,43.68,43.598,43.6162,23118.0
2020-08-19 15:40:00,47.88,48.02,47.88,48.02,25480.0,43.598,43.7255,43.598,43.7255,25480.0
2020-08-19 15:45:00,48.01,48.02,47.88,47.9,31668.0,43.7164,43.7255,43.598,43.6162,31668.0
2020-08-19 15:50:00,47.88,47.93,47.82,47.91,63814.0,43.598,43.6435,43.5434,43.6253,63814.0
2020-08-19 15:55:00,47.9,47.93,47.81,47.91,106884.0,43.6162,43.6435,43.5343,43.6253,106884.0
2020-08-20 09:30:00,47.49,47.74,47.2,47.74,12720.0,43.2429,43.4705,42.9788,43.4705,12720.0
2020-08-20 09:35:00,47.8,47.82,47.66,47.74,4314.0,43.5252,43.5434,43.3977,43.4705,4314.0
2020-08-20 09:40:00,47.62,47.65,47.62,47.64,2200.0,43.3613,43.3886,43.3613,43.3795,2200.0
2020-08-20 09:45:00,47.66,47.67,47.57,47.57,5772.0,43.3977,43.4068,43.3157,43.3157,5772.0
2020-08-20 09:50:00,47.61,47.71,47.53,47.71,3298.0,43.3522,43.4432,43.2793,43.4432,3298.0
2020-08-20 09:55:00,47.68,47.68,47.52,47.58,4204.0,43.4159,43.4159,43.2702,43.3248,4204.0
2020-08-20 10:00:00,47.54,47.56,47.42,47.55,4010.0,43.2884,43.3066,43.1792,43.2975,4010.0
2020-08-20 10:05:00,47.52,47.52,47.37,47.45,12402.0,43.2702,43.2702,43.1336,43.2065,12402.0
2020-08-20 10:10:00,47.48,47.69,47.46,47.69,5950.0,43.2338,43.425,43.2156,43.425,5950.0
2020-08-20 10:15:00,47.69,47.83,47.69,47.81,6200.0,43.425,43.5525,43.425,43.5343,6200.0
2020-08-20 10:20:00,47.77,47.81,47.6,47.69,17456.0,43.4979,43.5343,43.3431,43.425,17456.0
2020-08-20 10:25:00,47.66,47.67,47.59,47.67,8070.0,43.3977,43.4068,43.334,43.4068,8070.0
2020-08-20 10:30:00,47.63,47.67,47.5,47.62,8604.0,43.3704,43.4068,43.252,43.3613,8604.0
2020-08-20 10:35:00,47.59,47.63,47.59,47.63,5242.0,43.334,43.3704,43.334,43.3704,5242.0
2020-08-20 10:40:00,47.62,47.63,47.55,47.59,12194.0,43.3613,43.3704,43.2975,43.334,12194.0
2020-08-20 10:45:00,47.57,47.64,47.52,47.64,6188.0,43.3157,43.3795,43.2702,43.3795,6188.0
2020-08-20 10:50:00,47.64,47.77,47.63,47.72,5698.0,43.3795,43.4979,43.3704,43.4523,5698.0
2020-08-20 10:55:00,47.75,47.75,47.66,47.67,8436.0,43.4796,43.4796,43.3977,43.4068,8436.0
2020-08-20 11:00:00,47.69,47.79,47.68,47.79,6952.0,43.425,43.5161,43.4159,43.5161,6952.0
2020-08-20 11:05:00,47.79,47.81,47.71,47.72,4816.0,43.5161,43.5343,43.4432,43.4523,4816.0
2020-08-20 11:10:00,47.7,47.76,47.63,47.65,8020.0,43.4341,43.4887,43.3704,43.3886,8020.0
2020-08-20 11:15:00,47.59,47.63,47.56,47.56,3298.0,43.334,43.3704,43.3066,43.3066,3298.0
2020-08-20 11:20:00,47.51,47.55,47.49,47.49,11002.0,43.2611,43.2975,43.2429,43.2429,11002.0
2020-08-20 11:25:00,47.48,47.53,47.46,47.53,5518.0,43.2338,43.2793,43.2156,43.2793,5518.0
2020-08-20 11:30:00,47.48,47.53,47.44,47.49,5630.0,43.2338,43.2793,43.1974,43.2429,5630.0
2020-08-20 11:35:00,47.49,47.58,47.49,47.58,6402.0,43.2429,43.3248,43.2429,43.3248,6402.0
2020-08-20 11:40:00,47.57,47.6,47.52,47.6,28054.0,43.3157,43.3431,43.2702,43.3431,28054.0
2020-08-20 11:45:00,47.59,47.59,47.54,47.58,9000.0,43.334,43.334,43.2884,43.3248,9000.0
2020-08-20 11:50:00,47.57,47.6,47.56,47.59,6208.0,43.3157,43.3431,43.3066,43.334,6208.0
2020-08-20 11:55:00,47.6,47.66,47.6,47.65,2000.0,43.3431,43.3977,43.3431,43.3886,2000.0
2020-08-20 12:00:00,47.64,47.66,47.57,47.65,4200.0,43.3795,43.3977,43.3157,43.3886,4200.0
2020-08-20 12:05:00,47.64,47.69,47.63,47.67,2000.0,43.3795,43.425,43.3704,43.4068,2000.0
2020-08-20 12:10:00,47.65,47.66,47.61,47.63,4872.0,43.3886,43.3977,43.3522,43.3704,4872.0
2020-08-20 12:15:00,47.59,47.59,47.49,47.52,3428.0,43.334,43.334,43.2429,43.2702,3428.0
2020-08-20 12:20:00,47.51,47.53,47.49,47.52,6384.0,43.2611,43.2793,43.2429,43.2702,6384.0
2020-08-20 12:25:00,47.53,47.57,47.5,47.5,4270.0,43.2793,43.3157,43.252,43.252,4270.0
2020-08-20 12:30:00,47.51,47.57,47.5,47.57,3610.0,43.2611,43.3157,43.252,43.3157,3610.0
2020-08-20 12:35:00,47.59,47.64,47.59,47.63,5046.0,43.334,43.3795,43.334,43.3704,5046.0
2020-08-20 12:40:00,47.63,47.69,47.63,47.66,6280.0,43.3704,43.425,43.3704,43.3977,6280.0
2020-08-20 12:45:00,47.67,47.71,47.67,47.69,3200.0,43.4068,43.4432,43.4068,43.425,3200.0
2020-08-20 12:50:00,47.65,47.75,47.65,47.75,7722.0,43.3886,43.4796,43.3886,43.4796,7722.0
2020-08-20 12:55:00,47.75,47.75,47.71,47.71,6814.0,43.4796,43.4796,43.4432,43.4432,6814.0
2020-08-20 13:00:00,47.72,47.74,47.62,47.63,8702.0,43.4523,43.4705,43.3613,43.3704,8702.0
2020-08-20 13:05:00,47.62,47.64,47.58,47.63,4400.0,43.3613,43.3795,43.3248,43.3704,4400.0
2020-08-20 13:10:00,47.61,47.66,47.6,47.6,6700.0,43.3522,43.3977,43.3431,43.3431,6700.0
2020-08-20 13:15:00,47.59,47.6,47.52,47.52,6206.0,43.334,43.3431,43.2702,43.2702,6206.0
2020-08-20 13:20:00,47.52,47.52,47.46,47.51,11264.0,43.2702,43.2702,43.2156,43.2611,11264.0
2020-08-20 13:25:00,47.51,47.54,47.47,47.53,6500.0,43.2611,43.2884,43.2247,43.2793,6500.0
2020-08-20 13:30:00,47.54,47.55,47.52,47.55,6524.0,43.2884,43.2975,43.2702,43.2975,6524.0
2020-08-20 13:35:00,47.57,47.6,47.57,47.6,5400.0,43.3157,43.3431,43.3157,43.3431,5400.0
2020-08-20 13:40:00,47.6,47.68,47.59,47.68,5796.0,43.3431,43.4159,43.334,43.4159,5796.0
2020-08-20 13:45:00,47.67,47.68,47.57,47.63,6932.0,43.4068,43.4159,43.3157,43.3704,6932.0
2020-08-20 13:50:00,47.66,47.66,47.6,47.62,6466.0,43.3977,43.3977,43.3431,43.3613,6466.0
2020-08-20 13:55:00,47.63,47.63,47.59,47.6,4838.0,43.3704,43.3704,43.334,43.3431,4838.0
2020-08-20 14:00:00,47.6,47.62,47.55,47.58,6900.0,43.3431,43.3613,43.2975,43.3248,6900.0
2020-08-20 14:05:00,47.59,47.61,47.57,47.58,7170.0,43.334,43.3522,43.3157,43.3248,7170.0
2020-08-20 14:10:00,47.58,47.58,47.52,47.56,6806.0,43.3248,43.3248,43.2702,43.3066,6806.0
2020-08-20 14:15:00,47.57,47.58,47.54,47.54,8688.0,43.3157,43.3248,43.2884,43.2884,8688.0
2020-08-20 14:20:00,47.54,47.63,47.54,47.62,8846.0,43.2884,43.3704,43.2884,43.3613,8846.0
2020-08-20 14:25:00,47.62,47.67,47.6,47.63,6248.0,43.3613,43.4068,43.3431,43.3704,6248.0
2020-08-20 14:30:00,47.63,47.63,47.58,47.61,5704.0,43.3704,43.3704,43.3248,43.3522,5704.0
2020-08-20 14:35:00,47.59,47.65,47.58,47.65,7220.0,43.334,43.3886,43.3248,43.3886,7220.0
2020-08-20 14:40:00,47.63,47.64,47.58,47.61,6668.0,43.3704,43.3795,43.3248,43.3522,6668.0
2020-08-20 14:45:00,47.6,47.63,47.59,47.62,5200.0,43.3431,43.3704,43.334,43.3613,5200.0
2020-08-20 14:50:00,47.63,47.66,47.61,47.65,7632.0,43.3704,43.3977,43.3522,43.3886,7632.0
2020-08-20 14:55:00,47.66,47.7,47.63,47.69,8526.0,43.3977,43.4341,43.3704,43.425,8526.0
2020-08-20 15:00:00,47.68,47.76,47.68,47.74,10848.0,43.4159,43.4887,43.4159,43.4705,10848.0
2020-08-20 15:05:00,47.74,47.84,47.74,47.8,10600.0,43.4705,43.5616,43.4705,43.5252,10600.0
2020-08-20 15:10:00,47.8,47.8,47.74,47.78,8102.0,43.5252,43.5252,43.4705,43.507,8102.0
2020-08-20 15:15:00,47.75,47.82,47.75,47.77,7600.0,43.4796,43.5434,43.4796,43.4979,7600.0
2020-08-20 15:20:00,47.77,47.83,47.73,47.79,14588.0,43.4979,43.5525,43.4614,43.5161,14588.0
2020-08-20 15:25:00,47.79,47.8,47.69,47.73,17258.0,43.5161,43.5252,43.425,43.4614,17258.0
2020-08-20 15:30:00,47.74,47.74,47.63,47.67,14214.0,43.4705,43.4705,43.3704,43.4068,14214.0
2020-08-20 15:35:00,47.66,47.71,47.65,47.69,13416.0,43.3977,43.4432,43.3886,43.425,13416.0
2020-08-20 15:40:00,47.69,47.8,47.69,47.77,23288.0,43.425,43.5252,43.425,43.4979,23288.0
2020-08-20 15:45:00,47.77,47.8,47.73,47.73,30254.0,43.4979,43.5252,43.4614,43.4614,30254.0
2020-08-20 15:50:00,47.71,47.77,47.63,47.73,47390.0,43.4432,43.4979,43.3704,43.4614,47390.0
2020-08-20 15:55:00,47.72,47.75,47.63,47.64,77922.0,43.4523,43.4796,43.3704,43.3795,77922.0
2020-08-21 09:30:00,49.08,49.08,48.38,48.4,86852.0,44.6907,44.6907,44.0533,44.0715,86852.0
2020-08-21 09:35:00,48.4,48.4,47.94,48.06,43134.0,44.0715,44.0715,43.6527,43.7619,43134.0
2020-08-21 09:40:00,48.02,48.3,48.02,48.15,12168.0,43.7255,43.9805,43.7255,43.8439,12168.0
2020-08-21 09:45:00,48.16,48.24,48.1,48.22,21242.0,43.853,43.9258,43.7983,43.9076,21242.0
2020-08-21 09:50:00,48.29,48.29,48.01,48.21,33890.0,43.9713,43.9713,43.7164,43.8985,33890.0
2020-08-21 09:55:00,48.21,48.37,48.21,48.29,14606.0,43.8985,44.0442,43.8985,43.9713,14606.0
2020-08-21 10:00:00,48.22,48.46,48.13,48.42,30836.0,43.9076,44.1261,43.8257,44.0897,30836.0
2020-08-21 10:05:00,48.42,48.52,48.4,48.49,29702.0,44.0897,44.1808,44.0715,44.1535,29702.0
2020-08-21 10:10:00,48.47,48.51,48.38,48.48,16730.0,44.1353,44.1717,44.0533,44.1444,16730.0
2020-08-21 10:15:00,48.5,48.62,48.47,48.62,33796.0,44.1626,44.2718,44.1353,44.2718,33796.0
2020-08-21 10:20:00,48.62,48.65,48.4,48.4,9392.0,44.2718,44.2992,44.0715,44.0715,9392.0
2020-08-21 10:25:00,48.41,48.43,48.31,48.4,27666.0,44.0806,44.0988,43.9896,44.0715,27666.0
2020-08-21 10:30:00,48.41,48.43,48.33,48.37,8248.0,44.0806,44.0988,44.0078,44.0442,8248.0
2020-08-21 10:35:00,48.37,48.55,48.37,48.54,5400.0,44.0442,44.2081,44.0442,44.199,5400.0
2020-08-21 10:40:00,48.57,48.75,48.55,48.73,15024.0,44.2263,44.3902,44.2081,44.372,15024.0
2020-08-21 10:45:00,48.73,48.79,48.66,48.66,21664.0,44.372,44.4266,44.3083,44.3083,21664.0
2020-08-21 10:50:00,48.68,48.72,48.6,48.67,6400.0,44.3265,44.3629,44.2536,44.3174,6400.0
2020-08-21 10:55:00,48.73,48.79,48.66,48.79,6260.0,44.372,44.4266,44.3083,44.4266,6260.0
2020-08-21 11:00:00,48.83,48.93,48.8,48.93,5420.0,44.4631,44.5541,44.4357,44.5541,5420.0
2020-08-21 11:05:00,48.93,49.01,48.9,48.9,14858.0,44.5541,44.627,44.5268,44.5268,14858.0
2020-08-21 11:10:00,48.96,49.15,48.96,49.1,9430.0,44.5814,44.7544,44.5814,44.7089,9430.0
2020-08-21 11:15:00,49.13,49.21,49.1,49.17,18298.0,44.7362,44.8091,44.7089,44.7726,18298.0
2020-08-21 11:20:00,49.21,49.25,49.16,49.24,14200.0,44.8091,44.8455,44.7635,44.8364,14200.0
2020-08-21 11:25:00,49.24,49.32,49.19,49.31,37656.0,44.8364,44.9092,44.7909,44.9001,37656.0
2020-08-21 11:30:00,49.27,49.27,49.17,49.22,32564.0,44.8637,44.8637,44.7726,44.8182,32564.0
2020-08-21 11:35:00,49.23,49.26,49.15,49.24,20456.0,44.8273,44.8546,44.7544,44.8364,20456.0
2020-08-21 11:40:00,49.25,49.27,49.13,49.13,11540.0,44.8455,44.8637,44.7362,44.7362,11540.0
2020-08-21 11:45:00,49.1,49.1,48.83,48.84,17236.0,44.7089,44.7089,44.4631,44.4722,17236.0
2020-08-21 11:50:00,48.85,48.99,48.79,48.99,19844.0,44.4813,44.6087,44.4266,44.6087,19844.0
2020-08-21 11:55:00,48.98,49.06,48.94,49.02,9664.0,44.5996,44.6725,44.5632,44.6361,9664.0
2020-08-21 12:00:00,49.02,49.07,48.98,49.01,3400.0,44.6361,44.6816,44.5996,44.627,3400.0
2020-08-21 12:05:00,49.01,49.13,49.0,49.13,14514.0,44.627,44.7362,44.6179,44.7362,14514.0
2020-08-21 12:10:00,49.12,49.18,49.09,49.18,8400.0,44.7271,44.7818,44.6998,44.7818,8400.0
2020-08-21 12:15:00,49.19,49.29,49.19,49.29,6892.0,44.7909,44.8819,44.7909,44.8819,6892.0
2020-08-21 12:20:00,49.24,49.24,49.2,49.23,5110.0,44.8364,44.8364,44.8,44.8273,5110.0
2020-08-21 12:25:00,49.27,49.35,49.27,49.32,7468.0,44.8637,44.9366,44.8637,44.9092,7468.0
2020-08-21 12:30:00,49.29,49.35,49.28,49.33,4400.0,44.8819,44.9366,44.8728,44.9183,4400.0
2020-08-21 12:35:00,49.32,49.35,49.25,49.25,9016.0,44.9092,44.9366,44.8455,44.8455,9016.0
2020-08-21 12:40:00,49.23,49.24,49.09,49.13,6410.0,44.8273,44.8364,44.6998,44.7362,6410.0
2020-08-21 12:45:00,49.13,49.13,49.07,49.11,10312.0,44.7362,44.7362,44.6816,44.718,10312.0
2020-08-21 12:50:00,49.13,49.13,49.03,49.08,8790.0,44.7362,44.7362,44.6452,44.6907,8790.0
2020-08-21 12:55:00,49.07,49.1,49.07,49.08,6170.0,44.6816,44.7089,44.6816,44.6907,6170.0
2020-08-21 13:00:00,49.08,49.1,49.05,49.05,8088.0,44.6907,44.7089,44.6634,44.6634,8088.0
2020-08-21 13:05:00,49.06,49.09,49.06,49.08,8868.0,44.6725,44.6998,44.6725,44.6907,8868.0
2020-08-21 13:10:00,49.07,49.08,49.01,49.08,7638.0,44.6816,44.6907,44.627,44.6907,7638.0
2020-08-21 13:15:00,49.08,49.21,49.08,49.21,18374.0,44.6907,44.8091,44.6907,44.8091,18374.0
2020-08-21 13:20:00,49.18,49.19,49.1,49.17,15262.0,44.7818,44.7909,44.7089,44.7726,15262.0
2020-08-21 13:25:00,49.18,49.42,49.18,49.42,25404.0,44.7818,45.0003,44.7818,45.0003,25404.0
2020-08-21 13:30:00,49.4,49.41,49.23,49.27,19256.0,44.9821,44.9912,44.8273,44.8637,19256.0
2020-08-21 13:35:00,49.28,49.34,49.26,49.34,13220.0,44.8728,44.9274,44.8546,44.9274,13220.0
2020-08-21 13:40:00,49.35,49.35,49.3,49.32,9804.0,44.9366,44.9366,44.891,44.9092,9804.0
2020-08-21 13:45:00,49.32,49.35,49.32,49.35,6052.0,44.9092,44.9366,44.9092,44.9366,6052.0
2020-08-21 13:50:00,49.36,49.45,49.32,49.42,23076.0,44.9457,45.0276,44.9092,45.0003,23076.0
2020-08-21 13:55:00,49.41,49.46,49.37,49.46,15564.0,44.9912,45.0367,44.9548,45.0367,15564.0
2020-08-21 14:00:00,49.46,49.47,49.37,49.37,13674.0,45.0367,45.0458,44.9548,44.9548,13674.0
2020-08-21 14:05:00,49.38,49.38,49.3,49.31,9350.0,44.9639,44.9639,44.891,44.9001,9350.0
2020-08-21 14:10:00,49.3,49.46,49.3,49.46,8620.0,44.891,45.0367,44.891,45.0367,8620.0
2020-08-21 14:15:00,49.45,49.48,49.4,49.46,19380.0,45.0276,45.0549,44.9821,45.0367,19380.0
2020-08-21 14:20:00,49.48,49.52,49.47,49.49,26336.0,45.0549,45.0913,45.0458,45.064,26336.0
2020-08-21 14:25:00,49.5,49.54,49.49,49.51,6142.0,45.0731,45.1096,45.064,45.0822,6142.0
2020-08-21 14:30:00,49.51,49.55,49.49,49.52,13242.0,45.0822,45.1187,45.064,45.0913,13242.0
2020-08-21 14:35:00,49.52,49.57,49.49,49.56,15842.0,45.0913,45.1369,45.064,45.1278,15842.0
2020-08-21 14:40:00,49.56,49.59,49.52,49.55,13574.0,45.1278,45.1551,45.0913,45.1187,13574.0
2020-08-21 14:45:00,49.56,49.63,49.51,49.59,14908.0,45.1278,45.1915,45.0822,45.1551,14908.0
2020-08-21 14:50:00,49.6,49.67,49.6,49.65,20548.0,45.1642,45.2279,45.1642,45.2097,20548.0
2020-08-21 14:55:00,49.65,49.68,49.6,49.62,11592.0,45.2097,45.237,45.1642,45.1824,11592.0
2020-08-21 15:00:00,49.62,49.63,49.55,49.59,25598.0,45.1824,45.1915,45.1187,45.1551,25598.0
2020-08-21 15:05:00,49.6,49.7,49.6,49.69,23536.0,45.1642,45.2553,45.1642,45.2461,23536.0
2020-08-21 15:10:00,49.69,49.7,49.58,49.58,27812.0,45.2461,45.2553,45.146,45.146,27812.0
2020-08-21 15:15:00,49.6,49.63,49.56,49.6,28072.0,45.1642,45.1915,45.1278,45.1642,28072.0
2020-08-21 15:20:00,49.6,49.73,49.6,49.73,29200.0,45.1642,45.2826,45.1642,45.2826,29200.0
2020-08-21 15:25:00,49.74,49.74,49.6,49.63,26112.0,45.2917,45.2917,45.1642,45.1915,26112.0
2020-08-21 15:30:00,49.62,49.62,49.55,49.56,37434.0,45.1824,45.1824,45.1187,45.1278,37434.0
2020-08-21 15:35:00,49.56,49.6,49.47,49.55,62304.0,45.1278,45.1642,45.0458,45.1187,62304.0
2020-08-21 15:40:00,49.55,49.6,49.53,49.57,45616.0,45.1187,45.1642,45.1005,45.1369,45616.0
2020-08-21 15:45:00,49.56,49.63,49.55,49.62,52724.0,45.1278,45.1915,45.1187,45.1824,52724.0
2020-08-21 15:50:00,49.62,49.66,49.58,49.65,89470.0,45.1824,45.2188,45.146,45.2097,89470.0
2020-08-21 15:55:00,49.66,49.72,49.55,49.55,151154.0,45.2188,45.2735,45.1187,45.1187,151154.0
2020-08-24 09:30:00,50.2,50.87,50.05,50.63,67168.0,45.7105,46.3206,45.5739,46.1021,67168.0
2020-08-24 09:35:00,50.63,50.76,50.56,50.66,22074.0,46.1021,46.2205,46.0383,46.1294,22074.0
2020-08-24 09:40:00,50.68,50.68,50.09,50.1,34946.0,46.1476,46.1476,45.6104,45.6195,34946.0
2020-08-24 09:45:00,50.11,50.14,49.98,49.99,20788.0,45.6286,45.6559,45.5102,45.5193,20788.0
2020-08-24 09:50:00,49.99,49.99,49.18,49.21,47526.0,45.5193,45.5193,44.7818,44.8091,47526.0
2020-08-24 09:55:00,49.19,49.49,49.1,49.43,44602.0,44.7909,45.064,44.7089,45.0094,44602.0
2020-08-24 10:00:00,49.46,49.56,49.3,49.38,28778.0,45.0367,45.1278,44.891,44.9639,28778.0
2020-08-24 10:05:00,49.38,49.47,49.1,49.22,48776.0,44.9639,45.0458,44.7089,44.8182,48776.0
2020-08-24 10:10:00,49.21,49.43,49.17,49.43,26098.0,44.8091,45.0094,44.7726,45.0094,26098.0
2020-08-24 10:15:00,49.41,49.68,49.38,49.44,43744.0,44.9912,45.237,44.9639,45.0185,43744.0
2020-08-24 10:20:00,49.46,49.6,49.4,49.57,43426.0,45.0367,45.1642,44.9821,45.1369,43426.0
2020-08-24 10:25:00,49.58,49.6,49.32,49.32,35582.0,45.146,45.1642,44.9092,44.9092,35582.0
2020-08-24 10:30:00,49.35,49.39,49.21,49.32,37306.0,44.9366,44.973,44.8091,44.9092,37306.0
2020-08-24 10:35:00,49.32,49.47,49.16,49.45,20182.0,44.9092,45.0458,44.7635,45.0276,20182.0
2020-08-24 10:40:00,49.45,49.49,49.36,49.46,14636.0,45.0276,45.064,44.9457,45.0367,14636.0
2020-08-24 10:45:00,49.46,49.46,49.4,49.43,14154.0,45.0367,45.0367,44.9821,45.0094,14154.0
2020-08-24 10:50:00,49.45,49.48,49.26,49.26,12250.0,45.0276,45.0549,44.8546,44.8546,12250.0
2020-08-24 10:55:00,49.3,49.35,49.24,49.35,12126.0,44.891,44.9366,44.8364,44.9366,12126.0
2020-08-24 11:00:00,49.35,49.52,49.27,49.49,13758.0,44.9366,45.0913,44.8637,45.064,13758.0
2020-08-24 11:05:00,49.49,49.63,49.46,49.58,9984.0,45.064,45.1915,45.0367,45.146,9984.0
2020-08-24 11:10:00,49.58,49.63,49.47,49.49,11638.0,45.146,45.1915,45.0458,45.064,11638.0
2020-08-24 11:15:00,49.49,49.55,49.49,49.55,8800.0,45.064,45.1187,45.064,45.1187,8800.0
2020-08-24 11:20:00,49.53,49.55,49.51,49.55,15022.0,45.1005,45.1187,45.0822,45.1187,15022.0
2020-08-24 11:25:00,49.55,49.59,49.51,49.55,20158.0,45.1187,45.1551,45.0822,45.1187,20158.0
2020-08-24 11:30:00,49.57,49.6,49.5,49.51,21624.0,45.1369,45.1642,45.0731,45.0822,21624.0
2020-08-24 11:35:00,49.55,49.58,49.46,49.49,20652.0,45.1187,45.146,45.0367,45.064,20652.0
2020-08-24 11:40:00,49.49,49.56,49.46,49.52,14282.0,45.064,45.1278,45.0367,45.0913,14282.0
2020-08-24 11:45:00,49.5,49.52,49.47,49.5,9726.0,45.0731,45.0913,45.0458,45.0731,9726.0
2020-08-24 11:50:00,49.5,49.58,49.48,49.58,8822.0,45.0731,45.146,45.0549,45.146,8822.0
2020-08-24 11:55:00,49.6,49.81,49.53,49.53,27364.0,45.1642,45.3554,45.1005,45.1005,27364.0
2020-08-24 12:00:00,49.53,49.69,49.52,49.63,7590.0,45.1005,45.2461,45.0913,45.1915,7590.0
2020-08-24 12:05:00,49.66,49.71,49.64,49.7,6586.0,45.2188,45.2644,45.2006,45.2553,6586.0
2020-08-24 12:10:00,49.74,49.74,49.63,49.67,5516.0,45.2917,45.2917,45.1915,45.2279,5516.0
2020-08-24 12:15:00,49.67,49.8,49.67,49.8,5454.0,45.2279,45.3463,45.2279,45.3463,5454.0
2020-08-24 12:20:00,49.8,49.8,49.64,49.65,5368.0,45.3463,45.3463,45.2006,45.2097,5368.0
2020-08-24 12:25:00,49.69,49.7,49.56,49.6,6806.0,45.2461,45.2553,45.1278,45.1642,6806.0
2020-08-24 12:30:00,49.63,49.71,49.63,49.71,7000.0,45.1915,45.2644,45.1915,45.2644,7000.0
2020-08-24 12:35:00,49.74,49.76,49.67,49.68,4200.0,45.2917,45.3099,45.2279,45.237,4200.0
2020-08-24 12:40:00,49.71,49.71,49.6,49.65,4328.0,45.2644,45.2644,45.1642,45.2097,4328.0
2020-08-24 12:45:00,49.65,49.67,49.62,49.62,5630.0,45.2097,45.2279,45.1824,45.1824,5630.0
2020-08-24 12:50:00,49.62,49.66,49.52,49.53,5102.0,45.1824,45.2188,45.0913,45.1005,5102.0
2020-08-24 12:55:00,49.54,49.63,49.52,49.54,10200.0,45.1096,45.1915,45.0913,45.1096,10200.0
2020-08-24 13:00:00,49.53,49.58,49.52,49.54,5264.0,45.1005,45.146,45.0913,45.1096,5264.0
2020-08-24 13:05:00,49.55,49.6,49.52,49.54,7850.0,45.1187,45.1642,45.0913,45.1096,7850.0
2020-08-24 13:10:00,49.57,49.63,49.57,49.63,2800.0,45.1369,45.1915,45.1369,45.1915,2800.0
2020-08-24 13:15:00,49.61,49.62,49.59,49.62,2000.0,45.1733,45.1824,45.1551,45.1824,2000.0
2020-08-24 13:20:00,49.62,49.62,49.53,49.56,2854.0,45.1824,45.1824,45.1005,45.1278,2854.0
2020-08-24 13:25:00,49.56,49.63,49.55,49.63,3588.0,45.1278,45.1915,45.1187,45.1915,3588.0
2020-08-24 13:30:00,49.62,49.62,49.57,49.59,5816.0,45.1824,45.1824,45.1369,45.1551,5816.0
2020-08-24 13:35:00,49.58,49.65,49.58,49.63,7986.0,45.146,45.2097,45.146,45.1915,7986.0
2020-08-24 13:40:00,49.65,49.66,49.59,49.62,5398.0,45.2097,45.2188,45.1551,45.1824,5398.0
2020-08-24 13:45:00,49.62,49.63,49.55,49.56,3684.0,45.1824,45.1915,45.1187,45.1278,3684.0
2020-08-24 13:50:00,49.57,49.64,49.57,49.64,3368.0,45.1369,45.2006,45.1369,45.2006,3368.0
2020-08-24 13:55:00,49.66,49.71,49.63,49.63,4400.0,45.2188,45.2644,45.1915,45.1915,4400.0
2020-08-24 14:00:00,49.63,49.7,49.62,49.7,9618.0,45.1915,45.2553,45.1824,45.2553,9618.0
2020-08-24 14:05:00,49.7,49.78,49.7,49.73,6586.0,45.2553,45.3281,45.2553,45.2826,6586.0
2020-08-24 14:10:00,49.74,49.74,49.61,49.66,3992.0,45.2917,45.2917,45.1733,45.2188,3992.0
2020-08-24 14:15:00,49.67,49.69,49.51,49.65,14704.0,45.2279,45.2461,45.0822,45.2097,14704.0
2020-08-24 14:20:00,49.67,49.67,49.49,49.54,26742.0,45.2279,45.2279,45.064,45.1096,26742.0
2020-08-24 14:25:00,49.54,49.57,49.49,49.57,18698.0,45.1096,45.1369,45.064,45.1369,18698.0
2020-08-24 14:30:00,49.56,49.57,49.51,49.55,9600.0,45.1278,45.1369,45.0822,45.1187,9600.0
2020-08-24 14:35:00,49.52,49.67,49.52,49.67,7652.0,45.0913,45.2279,45.0913,45.2279,7652.0
2020-08-24 14:40:00,49.64,49.64,49.57,49.62,5284.0,45.2006,45.2006,45.1369,45.1824,5284.0
2020-08-24 14:45:00,49.63,49.74,49.63,49.7,15002.0,45.1915,45.2917,45.1915,45.2553,15002.0
2020-08-24 14:50:00,49.7,49.7,49.55,49.55,10184.0,45.2553,45.2553,45.1187,45.1187,10184.0
2020-08-24 14:55:00,49.56,49.59,49.53,49.53,13908.0,45.1278,45.1551,45.1005,45.1005,13908.0
2020-08-24 15:00:00,49.54,49.56,49.51,49.54,13494.0,45.1096,45.1278,45.0822,45.1096,13494.0
2020-08-24 15:05:00,49.55,49.55,49.48,49.49,18190.0,45.1187,45.1187,45.0549,45.064,18190.0
2020-08-24 15:10:00,49.49,49.52,49.35,49.41,20516.0,45.064,45.0913,44.9366,44.9912,20516.0
2020-08-24 15:15:00,49.4,49.49,49.39,49.48,12918.0,44.9821,45.064,44.973,45.0549,12918.0
2020-08-24 15:20:00,49.48,49.57,49.48,49.52,70600.0,45.0549,45.1369,45.0549,45.0913,70600.0
2020-08-24 15:25:00,49.52,49.59,49.42,49.42,31432.0,45.0913,45.1551,45.0003,45.0003,31432.0
2020-08-24 15:30:00,49.38,49.51,49.35,49.46,42482.0,44.9639,45.0822,44.9366,45.0367,42482.0
2020-08-24 15:35:00,49.46,49.6,49.46,49.48,38158.0,45.0367,45.1642,45.0367,45.0549,38158.0
2020-08-24 15:40:00,49.48,49.56,49.48,49.54,38518.0,45.0549,45.1278,45.0549,45.1096,38518.0
2020-08-24 15:45:00,49.53,49.62,49.52,49.6,39252.0,45.1005,45.1824,45.0913,45.1642,39252.0
2020-08-24 15:50:00,49.62,49.68,49.57,49.62,74834.0,45.1824,45.237,45.1369,45.1824,74834.0
2020-08-24 15:55:00,49.62,49.67,49.58,49.64,118056.0,45.1824,45.2279,45.146,45.2006,118056.0
2020-08-25 09:30:00,49.84,50.0,49.25,49.5,37736.0,45.3827,45.5284,44.8455,45.0731,37736.0
2020-08-25 09:35:00,49.44,49.52,48.81,49.02,110124.0,45.0185,45.0913,44.4448,44.6361,110124.0
2020-08-25 09:40:00,49.04,49.04,48.88,48.9,7746.0,44.6543,44.6543,44.5086,44.5268,7746.0
2020-08-25 09:45:00,48.88,48.91,48.61,48.67,43598.0,44.5086,44.5359,44.2627,44.3174,43598.0
2020-08-25 09:50:00,48.68,48.72,48.13,48.27,51604.0,44.3265,44.3629,43.8257,43.9531,51604.0
2020-08-25 09:55:00,48.27,48.65,48.27,48.65,26938.0,43.9531,44.2992,43.9531,44.2992,26938.0
2020-08-25 10:00:00,48.63,48.66,48.32,48.33,13300.0,44.2809,44.3083,43.9987,44.0078,13300.0
2020-08-25 10:05:00,48.35,48.41,48.02,48.17,29880.0,44.026,44.0806,43.7255,43.8621,29880.0
2020-08-25 10:10:00,48.11,48.22,47.88,47.89,35742.0,43.8074,43.9076,43.598,43.6071,35742.0
2020-08-25 10:15:00,47.92,48.31,47.88,48.22,87950.0,43.6344,43.9896,43.598,43.9076,87950.0
2020-08-25 10:20:00,48.18,48.21,47.99,48.05,23358.0,43.8712,43.8985,43.6982,43.7528,23358.0
2020-08-25 10:25:00,48.06,48.22,47.95,48.17,19910.0,43.7619,43.9076,43.6618,43.8621,19910.0
2020-08-25 10:30:00,48.17,48.22,48.02,48.06,11716.0,43.8621,43.9076,43.7255,43.7619,11716.0
2020-08-25 10:35:00,48.05,48.12,48.0,48.05,21294.0,43.7528,43.8166,43.7073,43.7528,21294.0
2020-08-25 10:40:00,48.04,48.04,47.74,47.74,24492.0,43.7437,43.7437,43.4705,43.4705,24492.0
2020-08-25 10:45:00,47.72,47.88,47.72,47.85,21966.0,43.4523,43.598,43.4523,43.5707,21966.0
2020-08-25 10:50:00,47.91,47.94,47.8,47.88,13390.0,43.6253,43.6527,43.5252,43.598,13390.0
2020-08-25 10:55:00,47.85,47.95,47.84,47.93,11644.0,43.5707,43.6618,43.5616,43.6435,11644.0
2020-08-25 11:00:00,47.92,48.12,47.91,48.02,27682.0,43.6344,43.8166,43.6253,43.7255,27682.0
2020-08-25 11:05:00,48.02,48.02,47.95,47.99,12684.0,43.7255,43.7255,43.6618,43.6982,12684.0
2020-08-25 11:10:00,47.99,48.07,47.83,47.84,27502.0,43.6982,43.771,43.5525,43.5616,27502.0
2020-08-25 11:15:00,47.84,47.84,47.6,47.6,18570.0,43.5616,43.5616,43.3431,43.3431,18570.0
2020-08-25 11:20:00,47.65,47.69,47.57,47.66,21966.0,43.3886,43.425,43.3157,43.3977,21966.0
2020-08-25 11:25:00,47.67,47.77,47.66,47.75,16796.0,43.4068,43.4979,43.3977,43.4796,16796.0
2020-08-25 11:30:00,47.77,47.77,47.63,47.7,25082.0,43.4979,43.4979,43.3704,43.4341,25082.0
2020-08-25 11:35:00,47.68,47.69,47.61,47.62,23260.0,43.4159,43.425,43.3522,43.3613,23260.0
2020-08-25 11:40:00,47.6,47.67,47.41,47.49,32110.0,43.3431,43.4068,43.17,43.2429,32110.0
2020-08-25 11:45:00,47.49,47.49,47.35,47.44,15848.0,43.2429,43.2429,43.1154,43.1974,15848.0
2020-08-25 11:50:00,47.45,47.7,47.43,47.62,21058.0,43.2065,43.4341,43.1883,43.3613,21058.0
2020-08-25 11:55:00,47.63,47.76,47.62,47.68,16678.0,43.3704,43.4887,43.3613,43.4159,16678.0
2020-08-25 12:00:00,47.69,47.92,47.66,47.83,118862.0,43.425,43.6344,43.3977,43.5525,118862.0
2020-08-25 12:05:00,47.81,47.97,47.79,47.92,78420.0,43.5343,43.68,43.5161,43.6344,78420.0
2020-08-25 12:10:00,47.93,47.94,47.75,47.77,40180.0,43.6435,43.6527,43.4796,43.4979,40180.0
2020-08-25 12:15:00,47.78,47.92,47.61,47.64,33350.0,43.507,43.6344,43.3522,43.3795,33350.0
2020-08-25 12:20:00,47.64,47.68,47.48,47.54,57676.0,43.3795,43.4159,43.2338,43.2884,57676.0
2020-08-25 12:25:00,47.54,47.66,47.5,47.56,25572.0,43.2884,43.3977,43.252,43.3066,25572.0
2020-08-25 12:30:00,47.56,47.6,47.47,47.48,32464.0,43.3066,43.3431,43.2247,43.2338,32464.0
2020-08-25 12:35:00,47.5,47.64,47.5,47.58,24274.0,43.252,43.3795,43.252,43.3248,24274.0
2020-08-25 12:40:00,47.58,47.58,47.47,47.55,42236.0,43.3248,43.3248,43.2247,43.2975,42236.0
2020-08-25 12:45:00,47.57,47.57,47.51,47.52,8012.0,43.3157,43.3157,43.2611,43.2702,8012.0
2020-08-25 12:50:00,47.54,47.56,47.52,47.55,9466.0,43.2884,43.3066,43.2702,43.2975,9466.0
2020-08-25 12:55:00,47.55,47.58,47.52,47.53,8366.0,43.2975,43.3248,43.2702,43.2793,8366.0
2020-08-25 13:00:00,47.52,47.6,47.46,47.53,23390.0,43.2702,43.3431,43.2156,43.2793,23390.0
2020-08-25 13:05:00,47.53,47.53,47.31,47.37,42576.0,43.2793,43.2793,43.079,43.1336,42576.0
2020-08-25 13:10:00,47.34,47.38,47.29,47.33,11822.0,43.1063,43.1427,43.0608,43.0972,11822.0
2020-08-25 13:15:00,47.34,47.38,47.31,47.33,8654.0,43.1063,43.1427,43.079,43.0972,8654.0
2020-08-25 13:20:00,47.33,47.43,47.33,47.38,50174.0,43.0972,43.1883,43.0972,43.1427,50174.0
2020-08-25 13:25:00,47.41,47.54,47.38,47.5,49474.0,43.17,43.2884,43.1427,43.252,49474.0
2020-08-25 13:30:00,47.49,47.59,47.47,47.56,17776.0,43.2429,43.334,43.2247,43.3066,17776.0
2020-08-25 13:35:00,47.56,47.56,47.51,47.53,15958.0,43.3066,43.3066,43.2611,43.2793,15958.0
2020-08-25 13:40:00,47.53,47.62,47.46,47.51,48734.0,43.2793,43.3613,43.2156,43.2611,48734.0
2020-08-25 13:45:00,47.52,47.54,47.37,47.37,19740.0,43.2702,43.2884,43.1336,43.1336,19740.0
2020-08-25 13:50:00,47.36,47.36,47.24,47.24,10302.0,43.1245,43.1245,43.0153,43.0153,10302.0
2020-08-25 13:55:00,47.24,47.29,47.22,47.22,4634.0,43.0153,43.0608,42.997,42.997,4634.0
2020-08-25 14:00:00,47.22,47.3,47.22,47.3,10256.0,42.997,43.0699,42.997,43.0699,10256.0
2020-08-25 14:05:00,47.28,47.33,47.24,47.29,10734.0,43.0517,43.0972,43.0153,43.0608,10734.0
2020-08-25 14:10:00,47.31,47.42,47.31,47.4,14540.0,43.079,43.1792,43.079,43.1609,14540.0
2020-08-25 14:15:00,47.4,47.45,47.34,47.38,15240.0,43.1609,43.2065,43.1063,43.1427,15240.0
2020-08-25 14:20:00,47.39,47.44,47.36,47.41,15858.0,43.1518,43.1974,43.1245,43.17,15858.0
2020-08-25 14:25:00,47.39,47.43,47.35,47.35,15374.0,43.1518,43.1883,43.1154,43.1154,15374.0
2020-08-25 14:30:00,47.34,47.44,47.32,47.42,13078.0,43.1063,43.1974,43.0881,43.1792,13078.0
2020-08-25 14:35:00,47.42,47.42,47.33,47.34,24004.0,43.1792,43.1792,43.0972,43.1063,24004.0
2020-08-25 14:40:00,47.34,47.66,47.32,47.62,145256.0,43.1063,43.3977,43.0881,43.3613,145256.0
2020-08-25 14:45:00,47.6,47.62,47.48,47.5,44868.0,43.3431,43.3613,43.2338,43.252,44868.0
2020-08-25 14:50:00,47.48,47.54,47.43,47.52,30748.0,43.2338,43.2884,43.1883,43.2702,30748.0
2020-08-25 14:55:00,47.52,47.56,47.49,47.55,33626.0,43.2702,43.3066,43.2429,43.2975,33626.0
2020-08-25 15:00:00,47.56,47.63,47.49,47.54,62428.0,43.3066,43.3704,43.2429,43.2884,62428.0
2020-08-25 15:05:00,47.54,47.58,47.49,47.52,37834.0,43.2884,43.3248,43.2429,43.2702,37834.0
2020-08-25 15:10:00,47.53,47.54,47.48,47.52,26254.0,43.2793,43.2884,43.2338,43.2702,26254.0
2020-08-25 15:15:00,47.52,47.57,47.51,47.56,19098.0,43.2702,43.3157,43.2611,43.3066,19098.0
2020-08-25 15:20:00,47.56,47.56,47.49,47.53,26830.0,43.3066,43.3066,43.2429,43.2793,26830.0
2020-08-25 15:25:00,47.52,47.56,47.49,47.52,32558.0,43.2702,43.3066,43.2429,43.2702,32558.0
2020-08-25 15:30:00,47.52,47.53,47.48,47.51,27502.0,43.2702,43.2793,43.2338,43.2611,27502.0
2020-08-25 15:35:00,47.51,47.55,47.51,47.52,29986.0,43.2611,43.2975,43.2611,43.2702,29986.0
2020-08-25 15:40:00,47.52,47.56,47.5,47.56,44644.0,43.2702,43.3066,43.252,43.3066,44644.0
2020-08-25 15:45:00,47.56,47.62,47.5,47.56,85780.0,43.3066,43.3613,43.252,43.3066,85780.0
2020-08-25 15:50:00,47.53,47.7,47.52,47.69,90556.0,43.2793,43.4341,43.2702,43.425,90556.0
2020-08-25 15:55:00,47.69,47.78,47.62,47.68,189756.0,43.425,43.507,43.3613,43.4159,189756.0
2020-08-26 09:30:00,48.25,48.47,48.06,48.46,98216.0,43.9349,44.1353,43.7619,44.1261,98216.0
2020-08-26 09:35:00,48.43,48.61,48.11,48.51,57494.0,44.0988,44.2627,43.8074,44.1717,57494.0
2020-08-26 09:40:00,48.47,48.6,48.21,48.31,116488.0,44.1353,44.2536,43.8985,43.9896,116488.0
2020-08-26 09:45:00,48.3,48.55,48.25,48.46,162024.0,43.9805,44.2081,43.9349,44.1261,162024.0
2020-08-26 09:50:00,48.45,48.53,48.13,48.16,48144.0,44.117,44.1899,43.8257,43.853,48144.0
2020-08-26 09:55:00,48.17,48.18,47.91,48.13,63236.0,43.8621,43.8712,43.6253,43.8257,63236.0
2020-08-26 10:00:00,48.15,48.42,48.13,48.42,49632.0,43.8439,44.0897,43.8257,44.0897,49632.0
2020-08-26 10:05:00,48.41,48.46,47.76,47.88,118898.0,44.0806,44.1261,43.4887,43.598,118898.0
2020-08-26 10:10:00,47.88,48.03,47.77,47.81,67160.0,43.598,43.7346,43.4979,43.5343,67160.0
2020-08-26 10:15:00,47.81,47.98,47.8,47.9,77106.0,43.5343,43.6891,43.5252,43.6162,77106.0
2020-08-26 10:20:00,47.88,48.22,47.88,48.14,286788.0,43.598,43.9076,43.598,43.8348,286788.0
2020-08-26 10:25:00,48.16,48.2,47.91,48.15,123522.0,43.853,43.8894,43.6253,43.8439,123522.0
2020-08-26 10:30:00,48.13,48.25,48.06,48.06,36052.0,43.8257,43.9349,43.7619,43.7619,36052.0
2020-08-26 10:35:00,48.04,48.09,47.96,48.02,7718.0,43.7437,43.7892,43.6709,43.7255,7718.0
2020-08-26 10:40:00,47.99,48.13,47.99,48.08,21464.0,43.6982,43.8257,43.6982,43.7801,21464.0
2020-08-26 10:45:00,48.1,48.12,47.78,47.98,36494.0,43.7983,43.8166,43.507,43.6891,36494.0
2020-08-26 10:50:00,47.97,48.05,47.97,48.01,10458.0,43.68,43.7528,43.68,43.7164,10458.0
2020-08-26 10:55:00,48.02,48.05,47.9,47.91,14498.0,43.7255,43.7528,43.6162,43.6253,14498.0
2020-08-26 11:00:00,47.93,47.94,47.76,47.78,35122.0,43.6435,43.6527,43.4887,43.507,35122.0
2020-08-26 11:05:00,47.78,47.84,47.66,47.83,30878.0,43.507,43.5616,43.3977,43.5525,30878.0
2020-08-26 11:10:00,47.85,48.02,47.85,47.99,41344.0,43.5707,43.7255,43.5707,43.6982,41344.0
2020-08-26 11:15:00,47.99,48.2,47.96,48.1,56044.0,43.6982,43.8894,43.6709,43.7983,56044.0
2020-08-26 11:20:00,48.09,48.12,48.03,48.09,14716.0,43.7892,43.8166,43.7346,43.7892,14716.0
2020-08-26 11:25:00,48.08,48.11,48.05,48.08,30190.0,43.7801,43.8074,43.7528,43.7801,30190.0
2020-08-26 11:30:00,48.09,48.13,48.05,48.07,23078.0,43.7892,43.8257,43.7528,43.771,23078.0
2020-08-26 11:35:00,48.08,48.1,48.02,48.08,22004.0,43.7801,43.7983,43.7255,43.7801,22004.0
2020-08-26 11:40:00,48.09,48.12,48.06,48.09,45600.0,43.7892,43.8166,43.7619,43.7892,45600.0
2020-08-26 11:45:00,48.09,48.12,48.04,48.09,43598.0,43.7892,43.8166,43.7437,43.7892,43598.0
2020-08-26 11:50:00,48.08,48.23,48.08,48.2,45068.0,43.7801,43.9167,43.7801,43.8894,45068.0
2020-08-26 11:55:00,48.22,48.44,48.2,48.42,48014.0,43.9076,44.1079,43.8894,44.0897,48014.0
2020-08-26 12:00:00,48.4,48.4,48.27,48.38,13956.0,44.0715,44.0715,43.9531,44.0533,13956.0
2020-08-26 12:05:00,48.36,48.36,48.2,48.26,12844.0,44.0351,44.0351,43.8894,43.944,12844.0
2020-08-26 12:10:00,48.24,48.3,48.22,48.29,9026.0,43.9258,43.9805,43.9076,43.9713,9026.0
2020-08-26 12:15:00,48.27,48.34,48.27,48.32,7640.0,43.9531,44.0169,43.9531,43.9987,7640.0
2020-08-26 12:20:00,48.29,48.32,48.26,48.32,6010.0,43.9713,43.9987,43.944,43.9987,6010.0
2020-08-26 12:25:00,48.32,48.35,48.3,48.32,16966.0,43.9987,44.026,43.9805,43.9987,16966.0
2020-08-26 12:30:00,48.32,48.35,48.25,48.31,19020.0,43.9987,44.026,43.9349,43.9896,19020.0
2020-08-26 12:35:00,48.32,48.43,48.31,48.43,14146.0,43.9987,44.0988,43.9896,44.0988,14146.0
2020-08-26 12:40:00,48.41,48.66,48.41,48.59,45666.0,44.0806,44.3083,44.0806,44.2445,45666.0
2020-08-26 12:45:00,48.6,48.66,48.5,48.55,25516.0,44.2536,44.3083,44.1626,44.2081,25516.0
2020-08-26 12:50:00,48.57,48.57,48.49,48.54,13966.0,44.2263,44.2263,44.1535,44.199,13966.0
2020-08-26 12:55:00,48.54,48.55,48.5,48.55,9802.0,44.199,44.2081,44.1626,44.2081,9802.0
2020-08-26 13:00:00,48.56,48.6,48.55,48.6,7974.0,44.2172,44.2536,44.2081,44.2536,7974.0
2020-08-26 13:05:00,48.61,48.62,48.53,48.58,15240.0,44.2627,44.2718,44.1899,44.2354,15240.0
2020-08-26 13:10:00,48.59,48.63,48.49,48.6,49718.0,44.2445,44.2809,44.1535,44.2536,49718.0
2020-08-26 13:15:00,48.6,48.65,48.53,48.54,22010.0,44.2536,44.2992,44.1899,44.199,22010.0
2020-08-26 13:20:00,48.54,48.63,48.53,48.63,13554.0,44.199,44.2809,44.1899,44.2809,13554.0
2020-08-26 13:25:00,48.61,48.63,48.59,48.6,9768.0,44.2627,44.2809,44.2445,44.2536,9768.0
2020-08-26 13:30:00,48.63,48.67,48.59,48.67,26604.0,44.2809,44.3174,44.2445,44.3174,26604.0
2020-08-26 13:35:00,48.66,48.66,48.52,48.58,17428.0,44.3083,44.3083,44.1808,44.2354,17428.0
2020-08-26 13:40:00,48.59,48.76,48.58,48.65,25696.0,44.2445,44.3993,44.2354,44.2992,25696.0
2020-08-26 13:45:00,48.68,48.71,48.67,48.69,8342.0,44.3265,44.3538,44.3174,44.3356,8342.0
2020-08-26 13:50:00,48.68,48.74,48.63,48.71,22552.0,44.3265,44.3811,44.2809,44.3538,22552.0
2020-08-26 13:55:00,48.69,48.69,48.59,48.65,12242.0,44.3356,44.3356,44.2445,44.2992,12242.0
2020-08-26 14:00:00,48.65,48.7,48.52,48.52,27456.0,44.2992,44.3447,44.1808,44.1808,27456.0
2020-08-26 14:05:00,48.52,48.56,48.48,48.53,23870.0,44.1808,44.2172,44.1444,44.1899,23870.0
2020-08-26 14:10:00,48.51,48.6,48.49,48.59,53064.0,44.1717,44.2536,44.1535,44.2445,53064.0
2020-08-26 14:15:00,48.59,48.65,48.56,48.65,10466.0,44.2445,44.2992,44.2172,44.2992,10466.0
2020-08-26 14:20:00,48.64,48.88,48.63,48.86,28998.0,44.29,44.5086,44.2809,44.4904,28998.0
2020-08-26 14:25:00,48.85,48.93,48.75,48.92,28194.0,44.4813,44.5541,44.3902,44.545,28194.0
2020-08-26 14:30:00,48.91,49.02,48.85,48.91,68108.0,44.5359,44.6361,44.4813,44.5359,68108.0
2020-08-26 14:35:00,48.89,48.96,48.84,48.94,28940.0,44.5177,44.5814,44.4722,44.5632,28940.0
2020-08-26 14:40:00,48.93,49.1,48.92,49.09,46478.0,44.5541,44.7089,44.545,44.6998,46478.0
2020-08-26 14:45:00,49.07,49.15,49.05,49.15,37174.0,44.6816,44.7544,44.6634,44.7544,37174.0
2020-08-26 14:50:00,49.15,49.27,49.14,49.16,54956.0,44.7544,44.8637,44.7453,44.7635,54956.0
2020-08-26 14:55:00,49.17,49.18,49.02,49.13,30548.0,44.7726,44.7818,44.6361,44.7362,30548.0
2020-08-26 15:00:00,49.14,49.26,49.13,49.24,42784.0,44.7453,44.8546,44.7362,44.8364,42784.0
2020-08-26 15:05:00,49.26,49.49,49.26,49.47,58972.0,44.8546,45.064,44.8546,45.0458,58972.0
2020-08-26 15:10:00,49.47,49.48,49.32,49.44,86310.0,45.0458,45.0549,44.9092,45.0185,86310.0
2020-08-26 15:15:00,49.44,49.49,49.35,49.38,69354.0,45.0185,45.064,44.9366,44.9639,69354.0
2020-08-26 15:20:00,49.38,49.42,49.26,49.29,96016.0,44.9639,45.0003,44.8546,44.8819,96016.0
2020-08-26 15:25:00,49.29,49.39,49.24,49.39,72526.0,44.8819,44.973,44.8364,44.973,72526.0
2020-08-26 15:30:00,49.42,49.48,49.29,49.35,89526.0,45.0003,45.0549,44.8819,44.9366,89526.0
2020-08-26 15:35:00,49.35,49.37,49.09,49.23,81242.0,44.9366,44.9548,44.6998,44.8273,81242.0
2020-08-26 15:40:00,49.24,49.45,49.24,49.44,99920.0,44.8364,45.0276,44.8364,45.0185,99920.0
2020-08-26 15:45:00,49.44,49.65,49.4,49.62,125758.0,45.0185,45.2097,44.9821,45.1824,125758.0
2020-08-26 15:50:00,49.63,49.7,49.54,49.6,195352.0,45.1915,45.2553,45.1096,45.1642,195352.0
2020-08-26 15:55:00,49.6,49.6,49.42,49.49,255468.0,45.1642,45.1642,45.0003,45.064,255468.0
2020-08-27 09:30:00,46.19,46.5,45.36,45.42,411418.0,42.0592,42.3414,41.3034,41.358,411418.0
2020-08-27 09:35:00,45.49,46.06,45.16,45.4,272438.0,41.4218,41.9408,41.1213,41.3398,272438.0
2020-08-27 09:40:00,45.4,45.72,45.26,45.56,119724.0,41.3398,41.6312,41.2123,41.4855,119724.0
2020-08-27 09:45:00,45.56,45.92,45.5,45.9,176632.0,41.4855,41.8133,41.4309,41.7951,176632.0
2020-08-27 09:50:00,45.85,46.47,45.85,45.87,144980.0,41.7496,42.3141,41.7496,41.7678,144980.0
2020-08-27 09:55:00,45.83,46.7,45.81,46.46,170932.0,41.7314,42.5235,41.7131,42.305,170932.0
2020-08-27 10:00:00,46.49,46.6,45.97,46.06,115956.0,42.3323,42.4325,41.8588,41.9408,115956.0
2020-08-27 10:05:00,46.02,46.1,45.86,45.98,109566.0,41.9044,41.9772,41.7587,41.8679,109566.0
2020-08-27 10:10:00,45.96,46.2,45.81,45.88,119164.0,41.8497,42.0683,41.7131,41.7769,119164.0
2020-08-27 10:15:00,45.87,46.02,45.81,46.01,51794.0,41.7678,41.9044,41.7131,41.8953,51794.0
2020-08-27 10:20:00,45.97,46.06,45.6,45.7,78548.0,41.8588,41.9408,41.5219,41.613,78548.0
2020-08-27 10:25:00,45.69,46.3,45.65,46.27,63640.0,41.6039,42.1593,41.5674,42.132,63640.0
2020-08-27 10:30:00,46.3,46.84,46.05,46.84,163464.0,42.1593,42.651,41.9317,42.651,163464.0
2020-08-27 10:35:00,46.82,47.18,46.58,46.99,142418.0,42.6328,42.9606,42.4143,42.7876,142418.0
2020-08-27 10:40:00,46.95,47.04,46.58,46.58,64270.0,42.7512,42.8331,42.4143,42.4143,64270.0
2020-08-27 10:45:00,46.55,46.69,46.47,46.69,60666.0,42.387,42.5144,42.3141,42.5144,60666.0
2020-08-27 10:50:00,46.69,47.07,46.68,47.03,43660.0,42.5144,42.8605,42.5053,42.824,43660.0
2020-08-27 10:55:00,47.03,47.08,46.66,46.71,66698.0,42.824,42.8696,42.4871,42.5327,66698.0
2020-08-27 11:00:00,46.76,47.01,46.65,46.82,105730.0,42.5782,42.8058,42.478,42.6328,105730.0
2020-08-27 11:05:00,46.82,47.04,46.81,46.96,29346.0,42.6328,42.8331,42.6237,42.7603,29346.0
2020-08-27 11:10:00,46.97,46.99,46.35,46.62,113156.0,42.7694,42.7876,42.2048,42.4507,113156.0
2020-08-27 11:15:00,46.63,46.68,46.43,46.51,62718.0,42.4598,42.5053,42.2777,42.3505,62718.0
2020-08-27 11:20:00,46.56,46.95,46.49,46.73,42422.0,42.3961,42.7512,42.3323,42.5509,42422.0
2020-08-27 11:25:00,46.71,46.83,46.64,46.64,23496.0,42.5327,42.6419,42.4689,42.4689,23496.0
2020-08-27 11:30:00,46.6,46.71,46.44,46.56,41932.0,42.4325,42.5327,42.2868,42.3961,41932.0
2020-08-27 11:35:00,46.58,46.85,46.58,46.6,35486.0,42.4143,42.6601,42.4143,42.4325,35486.0
2020-08-27 11:40:00,46.52,46.6,46.44,46.57,59058.0,42.3596,42.4325,42.2868,42.4052,59058.0
2020-08-27 11:45:00,46.57,47.0,46.56,46.79,76164.0,42.4052,42.7967,42.3961,42.6055,76164.0
2020-08-27 11:50:00,46.82,46.88,46.68,46.79,19852.0,42.6328,42.6874,42.5053,42.6055,19852.0
2020-08-27 11:55:00,46.79,46.93,46.76,46.81,31034.0,42.6055,42.733,42.5782,42.6237,31034.0
2020-08-27 12:00:00,46.81,46.91,46.74,46.77,63230.0,42.6237,42.7148,42.56,42.5873,63230.0
2020-08-27 12:05:00,46.77,46.77,46.35,46.45,72096.0,42.5873,42.5873,42.2048,42.2959,72096.0
2020-08-27 12:10:00,46.45,46.49,46.2,46.24,52120.0,42.2959,42.3323,42.0683,42.1047,52120.0
2020-08-27 12:15:00,46.27,46.37,46.01,46.18,111200.0,42.132,42.2231,41.8953,42.05,111200.0
2020-08-27 12:20:00,46.22,46.26,46.0,46.09,58426.0,42.0865,42.1229,41.8861,41.9681,58426.0
2020-08-27 12:25:00,46.1,46.22,46.02,46.22,36858.0,41.9772,42.0865,41.9044,42.0865,36858.0
2020-08-27 12:30:00,46.24,46.32,46.13,46.16,23550.0,42.1047,42.1775,42.0045,42.0318,23550.0
2020-08-27 12:35:00,46.2,46.2,45.98,46.13,71674.0,42.0683,42.0683,41.8679,42.0045,71674.0
2020-08-27 12:40:00,46.13,46.13,45.87,45.89,215414.0,42.0045,42.0045,41.7678,41.786,215414.0
2020-08-27 12:45:00,45.91,46.17,45.85,46.05,50188.0,41.8042,42.0409,41.7496,41.9317,50188.0
2020-08-27 12:50:00,46.05,46.1,45.88,46.02,56856.0,41.9317,41.9772,41.7769,41.9044,56856.0
2020-08-27 12:55:00,46.01,46.07,45.89,45.91,42202.0,41.8953,41.9499,41.786,41.8042,42202.0
2020-08-27 13:00:00,45.91,46.1,45.9,46.07,38644.0,41.8042,41.9772,41.7951,41.9499,38644.0
2020-08-27 13:05:00,46.07,46.32,46.02,46.32,31108.0,41.9499,42.1775,41.9044,42.1775,31108.0
2020-08-27 13:10:00,46.31,46.45,46.3,46.45,22544.0,42.1684,42.2959,42.1593,42.2959,22544.0
2020-08-27 13:15:00,46.46,46.46,46.27,46.28,18196.0,42.305,42.305,42.132,42.1411,18196.0
2020-08-27 13:20:00,46.27,46.56,46.27,46.55,29016.0,42.132,42.3961,42.132,42.387,29016.0
2020-08-27 13:25:00,46.56,46.57,46.44,46.48,44692.0,42.3961,42.4052,42.2868,42.3232,44692.0
2020-08-27 13:30:00,46.48,46.52,46.44,46.5,36466.0,42.3232,42.3596,42.2868,42.3414,36466.0
2020-08-27 13:35:00,46.5,46.57,46.47,46.51,17976.0,42.3414,42.4052,42.3141,42.3505,17976.0
2020-08-27 13:40:00,46.53,46.56,46.48,46.48,16198.0,42.3687,42.3961,42.3232,42.3232,16198.0
2020-08-27 13:45:00,46.49,46.54,46.2,46.2,32588.0,42.3323,42.3779,42.0683,42.0683,32588.0
2020-08-27 13:50:00,46.17,46.27,46.1,46.26,32262.0,42.0409,42.132,41.9772,42.1229,32262.0
2020-08-27 13:55:00,46.25,46.27,46.16,46.21,25172.0,42.1138,42.132,42.0318,42.0774,25172.0
2020-08-27 14:00:00,46.19,46.38,46.18,46.37,34340.0,42.0592,42.2322,42.05,42.2231,34340.0
2020-08-27 14:05:00,46.38,46.41,46.1,46.15,45296.0,42.2322,42.2595,41.9772,42.0227,45296.0
2020-08-27 14:10:00,46.17,46.26,46.13,46.22,42896.0,42.0409,42.1229,42.0045,42.0865,42896.0
2020-08-27 14:15:00,46.21,46.26,46.16,46.18,20910.0,42.0774,42.1229,42.0318,42.05,20910.0
2020-08-27 14:20:00,46.17,46.24,46.16,46.17,30850.0,42.0409,42.1047,42.0318,42.0409,30850.0
2020-08-27 14:25:00,46.17,46.23,46.16,46.17,27750.0,42.0409,42.0956,42.0318,42.0409,27750.0
2020-08-27 14:30:00,46.17,46.2,46.15,46.18,33176.0,42.0409,42.0683,42.0227,42.05,33176.0
2020-08-27 14:35:00,46.18,46.28,45.82,45.82,49776.0,42.05,42.1411,41.7222,41.7222,49776.0
2020-08-27 14:40:00,45.83,45.9,45.74,45.8,64284.0,41.7314,41.7951,41.6494,41.704,64284.0
2020-08-27 14:45:00,45.82,45.89,45.79,45.82,31554.0,41.7222,41.786,41.6949,41.7222,31554.0
2020-08-27 14:50:00,45.81,45.83,45.75,45.81,43374.0,41.7131,41.7314,41.6585,41.7131,43374.0
2020-08-27 14:55:00,45.81,45.98,45.75,45.98,45390.0,41.7131,41.8679,41.6585,41.8679,45390.0
2020-08-27 15:00:00,45.99,46.0,45.65,45.65,59950.0,41.877,41.8861,41.5674,41.5674,59950.0
2020-08-27 15:05:00,45.66,45.75,45.57,45.75,48464.0,41.5766,41.6585,41.4946,41.6585,48464.0
2020-08-27 15:10:00,45.73,45.94,45.7,45.92,52672.0,41.6403,41.8315,41.613,41.8133,52672.0
2020-08-27 15:15:00,45.92,46.02,45.9,46.01,79226.0,41.8133,41.9044,41.7951,41.8953,79226.0
2020-08-27 15:20:00,46.0,46.19,45.97,46.08,103842.0,41.8861,42.0592,41.8588,41.959,103842.0
2020-08-27 15:25:00,46.08,46.08,45.74,45.79,76712.0,41.959,41.959,41.6494,41.6949,76712.0
2020-08-27 15:30:00,45.79,46.02,45.76,45.99,83294.0,41.6949,41.9044,41.6676,41.877,83294.0
2020-08-27 15:35:00,46.0,46.05,45.98,46.0,59114.0,41.8861,41.9317,41.8679,41.8861,59114.0
2020-08-27 15:40:00,45.99,46.02,45.77,45.77,79418.0,41.877,41.9044,41.6767,41.6767,79418.0
2020-08-27 15:45:00,45.77,45.85,45.68,45.68,117258.0,41.6767,41.7496,41.5948,41.5948,117258.0
2020-08-27 15:50:00,45.67,45.79,45.62,45.63,131294.0,41.5857,41.6949,41.5401,41.5492,131294.0
2020-08-27 15:55:00,45.62,45.69,45.54,45.57,310198.0,41.5401,41.6039,41.4673,41.4946,310198.0
2020-08-28 09:30:00,46.11,46.21,45.7,46.08,95856.0,41.9863,42.0774,41.613,41.959,95856.0
2020-08-28 09:35:00,46.16,46.2,45.76,45.99,41968.0,42.0318,42.0683,41.6676,41.877,41968.0
2020-08-28 09:40:00,46.01,46.63,45.99,46.49,123888.0,41.8953,42.4598,41.877,42.3323,123888.0
2020-08-28 09:45:00,46.55,46.55,45.95,46.09,39424.0,42.387,42.387,41.8406,41.9681,39424.0
2020-08-28 09:50:00,46.17,46.35,46.08,46.35,30260.0,42.0409,42.2048,41.959,42.2048,30260.0
2020-08-28 09:55:00,46.38,46.38,46.2,46.22,61176.0,42.2322,42.2322,42.0683,42.0865,61176.0
2020-08-28 10:00:00,46.27,46.32,46.16,46.18,52600.0,42.132,42.1775,42.0318,42.05,52600.0
2020-08-28 10:05:00,46.16,46.37,46.16,46.3,42844.0,42.0318,42.2231,42.0318,42.1593,42844.0
2020-08-28 10:10:00,46.37,46.77,46.37,46.38,65462.0,42.2231,42.5873,42.2231,42.2322,65462.0
2020-08-28 10:15:00,46.44,46.44,45.82,45.99,70366.0,42.2868,42.2868,41.7222,41.877,70366.0
2020-08-28 10:20:00,46.02,46.1,45.9,46.02,36584.0,41.9044,41.9772,41.7951,41.9044,36584.0
2020-08-28 10:25:00,46.02,46.05,45.77,45.77,13828.0,41.9044,41.9317,41.6767,41.6767,13828.0
2020-08-28 10:30:00,45.8,45.92,45.66,45.67,24906.0,41.704,41.8133,41.5766,41.5857,24906.0
2020-08-28 10:35:00,45.7,45.75,45.57,45.7,28738.0,41.613,41.6585,41.4946,41.613,28738.0
2020-08-28 10:40:00,45.72,45.89,45.7,45.89,44224.0,41.6312,41.786,41.613,41.786,44224.0
2020-08-28 10:45:00,45.88,45.88,45.67,45.69,8546.0,41.7769,41.7769,41.5857,41.6039,8546.0
2020-08-28 10:50:00,45.66,45.66,45.43,45.43,57230.0,41.5766,41.5766,41.3671,41.3671,57230.0
2020-08-28 10:55:00,45.4,45.42,45.21,45.21,25842.0,41.3398,41.358,41.1668,41.1668,25842.0
2020-08-28 11:00:00,45.22,45.58,45.22,45.58,25634.0,41.1759,41.5037,41.1759,41.5037,25634.0
2020-08-28 11:05:00,45.59,45.74,45.47,45.48,15718.0,41.5128,41.6494,41.4035,41.4127,15718.0
2020-08-28 11:10:00,45.48,45.49,45.35,45.38,10778.0,41.4127,41.4218,41.2943,41.3216,10778.0
2020-08-28 11:15:00,45.38,45.58,45.38,45.56,12574.0,41.3216,41.5037,41.3216,41.4855,12574.0
2020-08-28 11:20:00,45.56,45.64,45.45,45.52,10000.0,41.4855,41.5583,41.3853,41.4491,10000.0
2020-08-28 11:25:00,45.51,45.51,45.4,45.41,12762.0,41.44,41.44,41.3398,41.3489,12762.0
2020-08-28 11:30:00,45.38,45.43,45.31,45.34,23572.0,41.3216,41.3671,41.2579,41.2852,23572.0
2020-08-28 11:35:00,45.35,45.35,45.16,45.16,54210.0,41.2943,41.2943,41.1213,41.1213,54210.0
2020-08-28 11:40:00,45.13,45.14,45.04,45.05,13178.0,41.094,41.1031,41.012,41.0211,13178.0
2020-08-28 11:45:00,45.06,45.17,45.06,45.15,32146.0,41.0302,41.1304,41.0302,41.1122,32146.0
2020-08-28 11:50:00,45.16,45.46,45.16,45.35,23022.0,41.1213,41.3944,41.1213,41.2943,23022.0
2020-08-28 11:55:00,45.37,45.41,45.13,45.13,9462.0,41.3125,41.3489,41.094,41.094,9462.0
2020-08-28 12:00:00,45.17,45.24,45.17,45.24,13586.0,41.1304,41.1941,41.1304,41.1941,13586.0
2020-08-28 12:05:00,45.22,45.24,45.13,45.18,13526.0,41.1759,41.1941,41.094,41.1395,13526.0
2020-08-28 12:10:00,45.15,45.18,45.06,45.17,26844.0,41.1122,41.1395,41.0302,41.1304,26844.0
2020-08-28 12:15:00,45.18,45.22,45.13,45.18,11772.0,41.1395,41.1759,41.094,41.1395,11772.0
2020-08-28 12:20:00,45.18,45.29,45.14,45.17,17270.0,41.1395,41.2396,41.1031,41.1304,17270.0
2020-08-28 12:25:00,45.18,45.18,45.09,45.09,8826.0,41.1395,41.1395,41.0575,41.0575,8826.0
2020-08-28 12:30:00,45.08,45.09,44.91,44.99,45680.0,41.0484,41.0575,40.8936,40.9665,45680.0
2020-08-28 12:35:00,44.99,45.01,44.97,45.0,13676.0,40.9665,40.9847,40.9483,40.9756,13676.0
2020-08-28 12:40:00,45.01,45.02,44.87,44.98,49436.0,40.9847,40.9938,40.8572,40.9574,49436.0
2020-08-28 12:45:00,44.96,45.07,44.95,44.99,34042.0,40.9392,41.0393,40.9301,40.9665,34042.0
2020-08-28 12:50:00,44.98,44.98,44.92,44.95,11952.0,40.9574,40.9574,40.9027,40.9301,11952.0
2020-08-28 12:55:00,44.96,45.04,44.93,45.04,21248.0,40.9392,41.012,40.9118,41.012,21248.0
2020-08-28 13:00:00,45.02,45.08,44.98,45.02,20386.0,40.9938,41.0484,40.9574,40.9938,20386.0
2020-08-28 13:05:00,45.02,45.05,44.96,44.96,11264.0,40.9938,41.0211,40.9392,40.9392,11264.0
2020-08-28 13:10:00,44.94,44.95,44.79,44.87,37682.0,40.9209,40.9301,40.7844,40.8572,37682.0
2020-08-28 13:15:00,44.85,44.99,44.85,44.96,50226.0,40.839,40.9665,40.839,40.9392,50226.0
2020-08-28 13:20:00,44.97,45.07,44.97,44.99,34022.0,40.9483,41.0393,40.9483,40.9665,34022.0
2020-08-28 13:25:00,45.01,45.02,44.97,45.0,3982.0,40.9847,40.9938,40.9483,40.9756,3982.0
2020-08-28 13:30:00,44.98,44.98,44.91,44.95,13934.0,40.9574,40.9574,40.8936,40.9301,13934.0
2020-08-28 13:35:00,44.96,44.98,44.94,44.96,12642.0,40.9392,40.9574,40.9209,40.9392,12642.0
2020-08-28 13:40:00,44.96,44.98,44.93,44.94,9234.0,40.9392,40.9574,40.9118,40.9209,9234.0
2020-08-28 13:45:00,44.94,44.95,44.88,44.88,15326.0,40.9209,40.9301,40.8663,40.8663,15326.0
2020-08-28 13:50:00,44.87,45.03,44.87,44.91,17354.0,40.8572,41.0029,40.8572,40.8936,17354.0
2020-08-28 13:55:00,44.92,44.99,44.92,44.96,22938.0,40.9027,40.9665,40.9027,40.9392,22938.0
2020-08-28 14:00:00,44.94,44.95,44.89,44.91,10030.0,40.9209,40.9301,40.8754,40.8936,10030.0
2020-08-28 14:05:00,44.91,44.99,44.91,44.94,14640.0,40.8936,40.9665,40.8936,40.9209,14640.0
2020-08-28 14:10:00,44.95,44.96,44.89,44.94,13036.0,40.9301,40.9392,40.8754,40.9209,13036.0
2020-08-28 14:15:00,44.95,44.97,44.92,44.95,8820.0,40.9301,40.9483,40.9027,40.9301,8820.0
2020-08-28 14:20:00,44.91,45.01,44.91,44.99,12418.0,40.8936,40.9847,40.8936,40.9665,12418.0
2020-08-28 14:25:00,44.96,44.98,44.93,44.93,10094.0,40.9392,40.9574,40.9118,40.9118,10094.0
2020-08-28 14:30:00,44.89,44.98,44.88,44.94,40838.0,40.8754,40.9574,40.8663,40.9209,40838.0
2020-08-28 14:35:00,44.93,44.96,44.91,44.94,19456.0,40.9118,40.9392,40.8936,40.9209,19456.0
2020-08-28 14:40:00,44.94,44.95,44.88,44.9,15542.0,40.9209,40.9301,40.8663,40.8845,15542.0
2020-08-28 14:45:00,44.9,44.91,44.86,44.91,17248.0,40.8845,40.8936,40.8481,40.8936,17248.0
2020-08-28 14:50:00,44.91,44.93,44.79,44.8,19942.0,40.8936,40.9118,40.7844,40.7935,19942.0
2020-08-28 14:55:00,44.79,44.81,44.69,44.73,29586.0,40.7844,40.8026,40.6933,40.7297,29586.0
2020-08-28 15:00:00,44.73,44.82,44.73,44.77,27942.0,40.7297,40.8117,40.7297,40.7661,27942.0
2020-08-28 15:05:00,44.77,44.87,44.77,44.84,19002.0,40.7661,40.8572,40.7661,40.8299,19002.0
2020-08-28 15:10:00,44.84,44.9,44.76,44.76,21740.0,40.8299,40.8845,40.757,40.757,21740.0
2020-08-28 15:15:00,44.74,44.82,44.72,44.82,21062.0,40.7388,40.8117,40.7206,40.8117,21062.0
2020-08-28 15:20:00,44.84,44.88,44.81,44.83,16666.0,40.8299,40.8663,40.8026,40.8208,16666.0
2020-08-28 15:25:00,44.83,44.96,44.79,44.82,79292.0,40.8208,40.9392,40.7844,40.8117,79292.0
2020-08-28 15:30:00,44.83,44.87,44.75,44.81,30760.0,40.8208,40.8572,40.7479,40.8026,30760.0
2020-08-28 15:35:00,44.81,44.85,44.77,44.79,27620.0,40.8026,40.839,40.7661,40.7844,27620.0
2020-08-28 15:40:00,44.79,44.84,44.73,44.84,49598.0,40.7844,40.8299,40.7297,40.8299,49598.0
2020-08-28 15:45:00,44.84,44.87,44.62,44.62,63678.0,40.8299,40.8572,40.6296,40.6296,63678.0
2020-08-28 15:50:00,44.62,44.74,44.62,44.73,87584.0,40.6296,40.7388,40.6296,40.7297,87584.0
2020-08-28 15:55:00,44.73,44.84,44.67,44.84,132380.0,40.7297,40.8299,40.6751,40.8299,132380.0
2020-08-31 09:30:00,44.81,44.9,44.22,44.38,59870.0,40.8026,40.8845,40.2653,40.411,59870.0
2020-08-31 09:35:00,44.41,44.41,44.07,44.22,19866.0,40.4383,40.4383,40.1288,40.2653,19866.0
2020-08-31 09:40:00,44.19,44.32,43.99,44.0,31886.0,40.238,40.3564,40.0559,40.065,31886.0
2020-08-31 09:45:00,44.04,44.11,43.96,44.04,16100.0,40.1014,40.1652,40.0286,40.1014,16100.0
2020-08-31 09:50:00,44.08,44.2,44.01,44.07,36874.0,40.1379,40.2471,40.0741,40.1288,36874.0
2020-08-31 09:55:00,44.1,44.14,44.02,44.07,19188.0,40.1561,40.1925,40.0832,40.1288,19188.0
2020-08-31 10:00:00,44.08,44.15,44.01,44.1,11684.0,40.1379,40.2016,40.0741,40.1561,11684.0
2020-08-31 10:05:00,44.08,44.1,43.97,44.02,11272.0,40.1379,40.1561,40.0377,40.0832,11272.0
2020-08-31 10:10:00,44.04,44.05,43.96,43.99,17770.0,40.1014,40.1105,40.0286,40.0559,17770.0
2020-08-31 10:15:00,44.02,44.05,43.83,43.94,47142.0,40.0832,40.1105,39.9102,40.0104,47142.0
2020-08-31 10:20:00,43.97,44.03,43.89,43.97,26016.0,40.0377,40.0923,39.9648,40.0377,26016.0
2020-08-31 10:25:00,43.97,43.97,43.85,43.91,9020.0,40.0377,40.0377,39.9284,39.9831,9020.0
2020-08-31 10:30:00,43.93,43.99,43.9,43.92,22078.0,40.0013,40.0559,39.974,39.9922,22078.0
2020-08-31 10:35:00,43.93,43.95,43.76,43.78,31976.0,40.0013,40.0195,39.8465,39.8647,31976.0
2020-08-31 10:40:00,43.81,43.96,43.78,43.85,39282.0,39.892,40.0286,39.8647,39.9284,39282.0
2020-08-31 10:45:00,43.85,43.9,43.83,43.83,23540.0,39.9284,39.974,39.9102,39.9102,23540.0
2020-08-31 10:50:00,43.83,43.85,43.76,43.8,15560.0,39.9102,39.9284,39.8465,39.8829,15560.0
2020-08-31 10:55:00,43.8,43.85,43.76,43.82,22182.0,39.8829,39.9284,39.8465,39.9011,22182.0
2020-08-31 11:00:00,43.82,43.89,43.82,43.88,18794.0,39.9011,39.9648,39.9011,39.9557,18794.0
2020-08-31 11:05:00,43.88,43.9,43.73,43.74,56038.0,39.9557,39.974,39.8192,39.8283,56038.0
2020-08-31 11:10:00,43.75,43.76,43.71,43.72,17274.0,39.8374,39.8465,39.8009,39.8101,17274.0
2020-08-31 11:15:00,43.72,43.75,43.67,43.68,14596.0,39.8101,39.8374,39.7645,39.7736,14596.0
2020-08-31 11:20:00,43.67,43.73,43.61,43.73,13008.0,39.7645,39.8192,39.7099,39.8192,13008.0
2020-08-31 11:25:00,43.75,43.77,43.66,43.72,31538.0,39.8374,39.8556,39.7554,39.8101,31538.0
2020-08-31 11:30:00,43.73,43.76,43.71,43.74,16338.0,39.8192,39.8465,39.8009,39.8283,16338.0
2020-08-31 11:35:00,43.73,43.78,43.71,43.76,63800.0,39.8192,39.8647,39.8009,39.8465,63800.0
2020-08-31 11:40:00,43.77,44.05,43.76,43.93,134220.0,39.8556,40.1105,39.8465,40.0013,134220.0
2020-08-31 11:45:00,43.94,43.97,43.78,43.88,40328.0,40.0104,40.0377,39.8647,39.9557,40328.0
2020-08-31 11:50:00,43.86,43.93,43.84,43.9,26182.0,39.9375,40.0013,39.9193,39.974,26182.0
2020-08-31 11:55:00,43.91,44.02,43.9,43.97,47572.0,39.9831,40.0832,39.974,40.0377,47572.0
2020-08-31 12:00:00,43.97,44.0,43.94,43.97,8822.0,40.0377,40.065,40.0104,40.0377,8822.0
2020-08-31 12:05:00,43.97,44.0,43.9,43.96,24546.0,40.0377,40.065,39.974,40.0286,24546.0
2020-08-31 12:10:00,43.96,43.99,43.92,43.92,12780.0,40.0286,40.0559,39.9922,39.9922,12780.0
2020-08-31 12:15:00,43.91,43.92,43.85,43.87,29612.0,39.9831,39.9922,39.9284,39.9466,29612.0
2020-08-31 12:20:00,43.86,43.87,43.71,43.73,57446.0,39.9375,39.9466,39.8009,39.8192,57446.0
2020-08-31 12:25:00,43.73,43.78,43.68,43.74,36950.0,39.8192,39.8647,39.7736,39.8283,36950.0
2020-08-31 12:30:00,43.74,43.77,43.73,43.76,16616.0,39.8283,39.8556,39.8192,39.8465,16616.0
2020-08-31 12:35:00,43.81,43.93,43.75,43.88,167816.0,39.892,40.0013,39.8374,39.9557,167816.0
2020-08-31 12:40:00,43.88,43.88,43.66,43.68,30032.0,39.9557,39.9557,39.7554,39.7736,30032.0
2020-08-31 12:45:00,43.7,43.76,43.67,43.68,14362.0,39.7918,39.8465,39.7645,39.7736,14362.0
2020-08-31 12:50:00,43.68,43.81,43.68,43.74,13310.0,39.7736,39.892,39.7736,39.8283,13310.0
2020-08-31 12:55:00,43.74,43.83,43.74,43.83,35000.0,39.8283,39.9102,39.8283,39.9102,35000.0
2020-08-31 13:00:00,43.83,43.83,43.73,43.76,12620.0,39.9102,39.9102,39.8192,39.8465,12620.0
2020-08-31 13:05:00,43.76,43.81,43.72,43.72,35202.0,39.8465,39.892,39.8101,39.8101,35202.0
2020-08-31 13:10:00,43.71,43.8,43.68,43.77,10244.0,39.8009,39.8829,39.7736,39.8556,10244.0
2020-08-31 13:15:00,43.81,43.82,43.74,43.74,19596.0,39.892,39.9011,39.8283,39.8283,19596.0
2020-08-31 13:20:00,43.74,43.76,43.74,43.75,5382.0,39.8283,39.8465,39.8283,39.8374,5382.0
2020-08-31 13:25:00,43.76,43.76,43.7,43.72,12666.0,39.8465,39.8465,39.7918,39.8101,12666.0
2020-08-31 13:30:00,43.73,43.73,43.69,43.72,10078.0,39.8192,39.8192,39.7827,39.8101,10078.0
2020-08-31 13:35:00,43.73,43.75,43.69,43.74,10836.0,39.8192,39.8374,39.7827,39.8283,10836.0
2020-08-31 13:40:00,43.73,43.76,43.7,43.73,35538.0,39.8192,39.8465,39.7918,39.8192,35538.0
2020-08-31 13:45:00,43.7,43.72,43.67,43.71,25100.0,39.7918,39.8101,39.7645,39.8009,25100.0
2020-08-31 13:50:00,43.67,43.71,43.67,43.68,31028.0,39.7645,39.8009,39.7645,39.7736,31028.0
2020-08-31 13:55:00,43.67,43.71,43.67,43.69,23666.0,39.7645,39.8009,39.7645,39.7827,23666.0
2020-08-31 14:00:00,43.7,43.7,43.63,43.67,30856.0,39.7918,39.7918,39.7281,39.7645,30856.0
2020-08-31 14:05:00,43.66,43.71,43.62,43.62,30646.0,39.7554,39.8009,39.719,39.719,30646.0
2020-08-31 14:10:00,43.62,43.65,43.61,43.62,14210.0,39.719,39.7463,39.7099,39.719,14210.0
2020-08-31 14:15:00,43.62,43.65,43.61,43.63,37946.0,39.719,39.7463,39.7099,39.7281,37946.0
2020-08-31 14:20:00,43.63,43.66,43.6,43.62,23386.0,39.7281,39.7554,39.7008,39.719,23386.0
2020-08-31 14:25:00,43.63,43.68,43.6,43.64,29114.0,39.7281,39.7736,39.7008,39.7372,29114.0
2020-08-31 14:30:00,43.64,43.68,43.6,43.63,65032.0,39.7372,39.7736,39.7008,39.7281,65032.0
2020-08-31 14:35:00,43.64,43.77,43.64,43.72,83564.0,39.7372,39.8556,39.7372,39.8101,83564.0
2020-08-31 14:40:00,43.71,43.77,43.71,43.72,25914.0,39.8009,39.8556,39.8009,39.8101,25914.0
2020-08-31 14:45:00,43.72,43.77,43.72,43.75,15542.0,39.8101,39.8556,39.8101,39.8374,15542.0
2020-08-31 14:50:00,43.76,43.76,43.71,43.75,22064.0,39.8465,39.8465,39.8009,39.8374,22064.0
2020-08-31 14:55:00,43.74,43.76,43.74,43.76,25586.0,39.8283,39.8465,39.8283,39.8465,25586.0
2020-08-31 15:00:00,43.74,43.77,43.71,43.71,45192.0,39.8283,39.8556,39.8009,39.8009,45192.0
2020-08-31 15:05:00,43.71,43.76,43.68,43.74,92558.0,39.8009,39.8465,39.7736,39.8283,92558.0
2020-08-31 15:10:00,43.74,43.78,43.72,43.74,31000.0,39.8283,39.8647,39.8101,39.8283,31000.0
2020-08-31 15:15:00,43.74,43.76,43.72,43.72,22580.0,39.8283,39.8465,39.8101,39.8101,22580.0
2020-08-31 15:20:00,43.73,43.75,43.72,43.73,17788.0,39.8192,39.8374,39.8101,39.8192,17788.0
2020-08-31 15:25:00,43.73,43.82,43.7,43.8,38102.0,39.8192,39.9011,39.7918,39.8829,38102.0
2020-08-31 15:30:00,43.8,43.81,43.72,43.77,55420.0,39.8829,39.892,39.8101,39.8556,55420.0
2020-08-31 15:35:00,43.77,43.81,43.76,43.78,37568.0,39.8556,39.892,39.8465,39.8647,37568.0
2020-08-31 15:40:00,43.79,43.91,43.77,43.89,83014.0,39.8738,39.9831,39.8556,39.9648,83014.0
2020-08-31 15:45:00,43.9,43.98,43.88,43.94,66194.0,39.974,40.0468,39.9557,40.0104,66194.0
2020-08-31 15:50:00,43.94,44.03,43.91,43.96,106364.0,40.0104,40.0923,39.9831,40.0286,106364.0
2020-08-31 15:55:00,43.95,43.95,43.83,43.88,227430.0,40.0195,40.0195,39.9102,39.9557,227430.0
2020-09-01 09:30:00,44.06,44.2,43.72,44.04,81844.0,40.1196,40.2471,39.8101,40.1014,81844.0
2020-09-01 09:35:00,44.08,44.09,43.92,43.95,10106.0,40.1379,40.147,39.9922,40.0195,10106.0
2020-09-01 09:40:00,44.1,44.1,43.82,43.96,33496.0,40.1561,40.1561,39.9011,40.0286,33496.0
2020-09-01 09:45:00,43.96,44.49,43.95,44.29,105410.0,40.0286,40.5112,40.0195,40.3291,105410.0
2020-09-01 09:50:00,44.26,44.44,44.01,44.24,66790.0,40.3018,40.4657,40.0741,40.2835,66790.0
2020-09-01 09:55:00,44.25,44.33,44.1,44.2,54574.0,40.2927,40.3655,40.1561,40.2471,54574.0
2020-09-01 10:00:00,44.21,44.51,44.18,44.38,62724.0,40.2562,40.5294,40.2289,40.411,62724.0
2020-09-01 10:05:00,44.41,44.41,44.13,44.19,21816.0,40.4383,40.4383,40.1834,40.238,21816.0
2020-09-01 10:10:00,44.19,44.27,43.88,43.93,28078.0,40.238,40.3109,39.9557,40.0013,28078.0
2020-09-01 10:15:00,43.95,44.19,43.95,44.12,39912.0,40.0195,40.238,40.0195,40.1743,39912.0
2020-09-01 10:20:00,44.13,44.3,44.06,44.24,15240.0,40.1834,40.3382,40.1196,40.2835,15240.0
2020-09-01 10:25:00,44.25,44.35,44.24,44.35,19902.0,40.2927,40.3837,40.2835,40.3837,19902.0
2020-09-01 10:30:00,44.33,44.35,44.26,44.29,10802.0,40.3655,40.3837,40.3018,40.3291,10802.0
2020-09-01 10:35:00,44.27,44.3,44.13,44.13,41858.0,40.3109,40.3382,40.1834,40.1834,41858.0
2020-09-01 10:40:00,44.15,44.2,44.07,44.12,19728.0,40.2016,40.2471,40.1288,40.1743,19728.0
2020-09-01 10:45:00,44.1,44.14,44.05,44.08,8018.0,40.1561,40.1925,40.1105,40.1379,8018.0
2020-09-01 10:50:00,44.07,44.11,44.02,44.04,10718.0,40.1288,40.1652,40.0832,40.1014,10718.0
2020-09-01 10:55:00,43.99,44.08,43.98,44.01,9360.0,40.0559,40.1379,40.0468,40.0741,9360.0
2020-09-01 11:00:00,44.05,44.1,44.01,44.05,8788.0,40.1105,40.1561,40.0741,40.1105,8788.0
2020-09-01 11:05:00,44.06,44.19,43.96,44.08,59134.0,40.1196,40.238,40.0286,40.1379,59134.0
2020-09-01 11:10:00,44.1,44.12,44.0,44.05,11496.0,40.1561,40.1743,40.065,40.1105,11496.0
2020-09-01 11:15:00,44.06,44.24,44.06,44.24,17146.0,40.1196,40.2835,40.1196,40.2835,17146.0
2020-09-01 11:20:00,44.24,44.27,44.15,44.17,12484.0,40.2835,40.3109,40.2016,40.2198,12484.0
2020-09-01 11:25:00,44.18,44.25,44.1,44.16,19258.0,40.2289,40.2927,40.1561,40.2107,19258.0
2020-09-01 11:30:00,44.15,44.23,44.07,44.23,14632.0,40.2016,40.2744,40.1288,40.2744,14632.0
2020-09-01 11:35:00,44.24,44.35,44.23,44.32,17030.0,40.2835,40.3837,40.2744,40.3564,17030.0
2020-09-01 11:40:00,44.31,44.35,44.19,44.27,9820.0,40.3473,40.3837,40.238,40.3109,9820.0
2020-09-01 11:45:00,44.32,44.38,44.29,44.36,13528.0,40.3564,40.411,40.3291,40.3928,13528.0
2020-09-01 11:50:00,44.34,44.4,44.27,44.32,9038.0,40.3746,40.4292,40.3109,40.3564,9038.0
2020-09-01 11:55:00,44.32,44.32,44.16,44.16,19568.0,40.3564,40.3564,40.2107,40.2107,19568.0
2020-09-01 12:00:00,44.19,44.23,44.11,44.13,12940.0,40.238,40.2744,40.1652,40.1834,12940.0
2020-09-01 12:05:00,44.14,44.17,44.03,44.03,22608.0,40.1925,40.2198,40.0923,40.0923,22608.0
2020-09-01 12:10:00,44.05,44.11,44.04,44.06,15892.0,40.1105,40.1652,40.1014,40.1196,15892.0
2020-09-01 12:15:00,44.05,44.12,44.03,44.1,10248.0,40.1105,40.1743,40.0923,40.1561,10248.0
2020-09-01 12:20:00,44.12,44.12,44.02,44.02,12374.0,40.1743,40.1743,40.0832,40.0832,12374.0
2020-09-01 12:25:00,44.02,44.02,43.93,43.98,15706.0,40.0832,40.0832,40.0013,40.0468,15706.0
2020-09-01 12:30:00,43.98,44.02,43.98,44.02,40146.0,40.0468,40.0832,40.0468,40.0832,40146.0
2020-09-01 12:35:00,44.04,44.1,44.01,44.05,11016.0,40.1014,40.1561,40.0741,40.1105,11016.0
2020-09-01 12:40:00,44.1,44.1,44.04,44.04,8172.0,40.1561,40.1561,40.1014,40.1014,8172.0
2020-09-01 12:45:00,44.04,44.09,44.02,44.05,7184.0,40.1014,40.147,40.0832,40.1105,7184.0
2020-09-01 12:50:00,44.04,44.12,44.04,44.08,9144.0,40.1014,40.1743,40.1014,40.1379,9144.0
2020-09-01 12:55:00,44.08,44.2,44.07,44.18,10108.0,40.1379,40.2471,40.1288,40.2289,10108.0
2020-09-01 13:00:00,44.18,44.18,44.1,44.12,5720.0,40.2289,40.2289,40.1561,40.1743,5720.0
2020-09-01 13:05:00,44.11,44.19,44.11,44.19,10480.0,40.1652,40.238,40.1652,40.238,10480.0
2020-09-01 13:10:00,44.19,44.19,44.15,44.15,7754.0,40.238,40.238,40.2016,40.2016,7754.0
2020-09-01 13:15:00,44.15,44.18,44.08,44.1,27902.0,40.2016,40.2289,40.1379,40.1561,27902.0
2020-09-01 13:20:00,44.11,44.12,44.04,44.07,9300.0,40.1652,40.1743,40.1014,40.1288,9300.0
2020-09-01 13:25:00,44.07,44.09,44.01,44.01,13118.0,40.1288,40.147,40.0741,40.0741,13118.0
2020-09-01 13:30:00,43.99,44.0,43.88,43.88,11916.0,40.0559,40.065,39.9557,39.9557,11916.0
2020-09-01 13:35:00,43.89,43.96,43.87,43.95,15708.0,39.9648,40.0286,39.9466,40.0195,15708.0
2020-09-01 13:40:00,43.98,44.1,43.93,44.08,71916.0,40.0468,40.1561,40.0013,40.1379,71916.0
2020-09-01 13:45:00,44.08,44.16,44.06,44.09,45176.0,40.1379,40.2107,40.1196,40.147,45176.0
2020-09-01 13:50:00,44.1,44.13,43.98,43.98,55570.0,40.1561,40.1834,40.0468,40.0468,55570.0
2020-09-01 13:55:00,43.99,44.01,43.91,43.93,19818.0,40.0559,40.0741,39.9831,40.0013,19818.0
2020-09-01 14:00:00,43.95,43.95,43.79,43.79,18442.0,40.0195,40.0195,39.8738,39.8738,18442.0
2020-09-01 14:05:00,43.83,43.88,43.79,43.81,8818.0,39.9102,39.9557,39.8738,39.892,8818.0
2020-09-01 14:10:00,43.8,43.85,43.78,43.83,11322.0,39.8829,39.9284,39.8647,39.9102,11322.0
2020-09-01 14:15:00,43.82,43.84,43.76,43.79,12198.0,39.9011,39.9193,39.8465,39.8738,12198.0
2020-09-01 14:20:00,43.77,43.8,43.74,43.74,12412.0,39.8556,39.8829,39.8283,39.8283,12412.0
2020-09-01 14:25:00,43.78,43.85,43.78,43.82,7264.0,39.8647,39.9284,39.8647,39.9011,7264.0
2020-09-01 14:30:00,43.81,43.88,43.77,43.87,17258.0,39.892,39.9557,39.8556,39.9466,17258.0
2020-09-01 14:35:00,43.88,43.9,43.82,43.85,6898.0,39.9557,39.974,39.9011,39.9284,6898.0
2020-09-01 14:40:00,43.84,43.85,43.77,43.77,5600.0,39.9193,39.9284,39.8556,39.8556,5600.0
2020-09-01 14:45:00,43.82,43.86,43.77,43.82,14206.0,39.9011,39.9375,39.8556,39.9011,14206.0
2020-09-01 14:50:00,43.8,43.83,43.78,43.81,24954.0,39.8829,39.9102,39.8647,39.892,24954.0
2020-09-01 14:55:00,43.82,43.87,43.8,43.83,65304.0,39.9011,39.9466,39.8829,39.9102,65304.0
2020-09-01 15:00:00,43.86,44.01,43.83,44.01,25208.0,39.9375,40.0741,39.9102,40.0741,25208.0
2020-09-01 15:05:00,44.01,44.08,43.99,44.02,27982.0,40.0741,40.1379,40.0559,40.0832,27982.0
2020-09-01 15:10:00,44.01,44.02,43.93,43.96,13746.0,40.0741,40.0832,40.0013,40.0286,13746.0
2020-09-01 15:15:00,43.93,43.95,43.87,43.9,56644.0,40.0013,40.0195,39.9466,39.974,56644.0
2020-09-01 15:20:00,43.9,44.0,43.89,43.98,18272.0,39.974,40.065,39.9648,40.0468,18272.0
2020-09-01 15:25:00,43.98,44.01,43.93,43.93,16728.0,40.0468,40.0741,40.0013,40.0013,16728.0
2020-09-01 15:30:00,43.95,44.01,43.95,43.96,21142.0,40.0195,40.0741,40.0195,40.0286,21142.0
2020-09-01 15:35:00,43.98,43.99,43.93,43.97,17478.0,40.0468,40.0559,40.0013,40.0377,17478.0
2020-09-01 15:40:00,43.98,44.0,43.94,43.99,23188.0,40.0468,40.065,40.0104,40.0559,23188.0
2020-09-01 15:45:00,44.01,44.01,43.91,43.91,40502.0,40.0741,40.0741,39.9831,39.9831,40502.0
2020-09-01 15:50:00,43.94,43.99,43.9,43.98,50630.0,40.0104,40.0559,39.974,40.0468,50630.0
2020-09-01 15:55:00,43.97,44.06,43.9,44.04,86366.0,40.0377,40.1196,39.974,40.1014,86366.0
2020-09-02 09:30:00,44.18,44.43,44.06,44.35,49462.0,40.2289,40.4566,40.1196,40.3837,49462.0
2020-09-02 09:35:00,44.41,44.41,44.01,44.01,28110.0,40.4383,40.4383,40.0741,40.0741,28110.0
2020-09-02 09:40:00,43.94,43.94,43.7,43.88,19098.0,40.0104,40.0104,39.7918,39.9557,19098.0
2020-09-02 09:45:00,43.83,43.91,43.71,43.74,21194.0,39.9102,39.9831,39.8009,39.8283,21194.0
2020-09-02 09:50:00,43.7,43.74,43.4,43.43,62394.0,39.7918,39.8283,39.5187,39.546,62394.0
2020-09-02 09:55:00,43.5,43.5,43.26,43.3,59082.0,39.6097,39.6097,39.3912,39.4276,59082.0
2020-09-02 10:00:00,43.34,43.58,43.01,43.31,108096.0,39.464,39.6826,39.1635,39.4367,108096.0
2020-09-02 10:05:00,43.38,43.43,43.28,43.37,9188.0,39.5005,39.546,39.4094,39.4914,9188.0
2020-09-02 10:10:00,43.39,43.9,43.34,43.9,8818.0,39.5096,39.974,39.464,39.974,8818.0
2020-09-02 10:15:00,43.81,44.02,43.8,44.01,22170.0,39.892,40.0832,39.8829,40.0741,22170.0
2020-09-02 10:20:00,43.99,44.03,43.85,43.88,8386.0,40.0559,40.0923,39.9284,39.9557,8386.0
2020-09-02 10:25:00,43.9,44.1,43.9,44.09,12642.0,39.974,40.1561,39.974,40.147,12642.0
2020-09-02 10:30:00,44.08,44.1,44.02,44.1,11012.0,40.1379,40.1561,40.0832,40.1561,11012.0
2020-09-02 10:35:00,44.07,44.14,43.98,44.05,19560.0,40.1288,40.1925,40.0468,40.1105,19560.0
2020-09-02 10:40:00,44.04,44.04,43.88,43.88,8562.0,40.1014,40.1014,39.9557,39.9557,8562.0
2020-09-02 10:45:00,43.92,43.95,43.86,43.92,5050.0,39.9922,40.0195,39.9375,39.9922,5050.0
2020-09-02 10:50:00,43.93,43.93,43.73,43.73,11436.0,40.0013,40.0013,39.8192,39.8192,11436.0
2020-09-02 10:55:00,43.77,43.77,43.55,43.69,35544.0,39.8556,39.8556,39.6553,39.7827,35544.0
2020-09-02 11:00:00,43.7,43.7,43.52,43.58,11416.0,39.7918,39.7918,39.6279,39.6826,11416.0
2020-09-02 11:05:00,43.55,43.55,43.46,43.51,8800.0,39.6553,39.6553,39.5733,39.6188,8800.0
2020-09-02 11:10:00,43.49,43.63,43.49,43.6,12440.0,39.6006,39.7281,39.6006,39.7008,12440.0
2020-09-02 11:15:00,43.61,43.73,43.53,43.67,20208.0,39.7099,39.8192,39.637,39.7645,20208.0
2020-09-02 11:20:00,43.68,43.7,43.58,43.6,8400.0,39.7736,39.7918,39.6826,39.7008,8400.0
2020-09-02 11:25:00,43.62,43.62,43.52,43.56,15750.0,39.719,39.719,39.6279,39.6644,15750.0
2020-09-02 11:30:00,43.57,43.59,43.51,43.55,21554.0,39.6735,39.6917,39.6188,39.6553,21554.0
2020-09-02 11:35:00,43.52,43.52,43.42,43.44,25562.0,39.6279,39.6279,39.5369,39.5551,25562.0
2020-09-02 11:40:00,43.44,43.49,43.4,43.49,8250.0,39.5551,39.6006,39.5187,39.6006,8250.0
2020-09-02 11:45:00,43.46,43.54,43.44,43.52,15802.0,39.5733,39.6461,39.5551,39.6279,15802.0
2020-09-02 11:50:00,43.55,43.71,43.55,43.71,19994.0,39.6553,39.8009,39.6553,39.8009,19994.0
2020-09-02 11:55:00,43.71,43.81,43.67,43.81,6694.0,39.8009,39.892,39.7645,39.892,6694.0
2020-09-02 12:00:00,43.79,43.87,43.74,43.79,9182.0,39.8738,39.9466,39.8283,39.8738,9182.0
2020-09-02 12:05:00,43.77,43.78,43.67,43.69,6000.0,39.8556,39.8647,39.7645,39.7827,6000.0
2020-09-02 12:10:00,43.71,43.81,43.71,43.76,8898.0,39.8009,39.892,39.8009,39.8465,8898.0
2020-09-02 12:15:00,43.77,43.86,43.74,43.86,8508.0,39.8556,39.9375,39.8283,39.9375,8508.0
2020-09-02 12:20:00,43.85,43.93,43.85,43.92,9878.0,39.9284,40.0013,39.9284,39.9922,9878.0
2020-09-02 12:25:00,43.9,43.93,43.88,43.89,7798.0,39.974,40.0013,39.9557,39.9648,7798.0
2020-09-02 12:30:00,43.93,44.01,43.93,43.99,12882.0,40.0013,40.0741,40.0013,40.0559,12882.0
2020-09-02 12:35:00,43.98,44.0,43.96,43.99,7052.0,40.0468,40.065,40.0286,40.0559,7052.0
2020-09-02 12:40:00,43.98,43.98,43.93,43.94,6208.0,40.0468,40.0468,40.0013,40.0104,6208.0
2020-09-02 12:45:00,43.92,43.99,43.85,43.85,6302.0,39.9922,40.0559,39.9284,39.9284,6302.0
2020-09-02 12:50:00,43.85,43.88,43.81,43.81,9436.0,39.9284,39.9557,39.892,39.892,9436.0
2020-09-02 12:55:00,43.8,43.81,43.75,43.75,9854.0,39.8829,39.892,39.8374,39.8374,9854.0
2020-09-02 13:00:00,43.76,43.82,43.7,43.81,22482.0,39.8465,39.9011,39.7918,39.892,22482.0
2020-09-02 13:05:00,43.83,43.85,43.83,43.85,8374.0,39.9102,39.9284,39.9102,39.9284,8374.0
2020-09-02 13:10:00,43.84,43.88,43.82,43.85,8988.0,39.9193,39.9557,39.9011,39.9284,8988.0
2020-09-02 13:15:00,43.82,43.84,43.8,43.81,5814.0,39.9011,39.9193,39.8829,39.892,5814.0
2020-09-02 13:20:00,43.84,43.88,43.8,43.88,6058.0,39.9193,39.9557,39.8829,39.9557,6058.0
2020-09-02 13:25:00,43.88,43.92,43.84,43.88,11384.0,39.9557,39.9922,39.9193,39.9557,11384.0
2020-09-02 13:30:00,43.87,43.9,43.87,43.9,5600.0,39.9466,39.974,39.9466,39.974,5600.0
2020-09-02 13:35:00,43.91,43.96,43.88,43.96,10718.0,39.9831,40.0286,39.9557,40.0286,10718.0
2020-09-02 13:40:00,43.96,43.97,43.9,43.9,16666.0,40.0286,40.0377,39.974,39.974,16666.0
2020-09-02 13:45:00,43.9,43.94,43.9,43.91,6902.0,39.974,40.0104,39.974,39.9831,6902.0
2020-09-02 13:50:00,43.91,43.93,43.9,43.91,7012.0,39.9831,40.0013,39.974,39.9831,7012.0
2020-09-02 13:55:00,43.9,43.91,43.86,43.87,5852.0,39.974,39.9831,39.9375,39.9466,5852.0
2020-09-02 14:00:00,43.88,43.88,43.79,43.81,9802.0,39.9557,39.9557,39.8738,39.892,9802.0
2020-09-02 14:05:00,43.81,43.9,43.8,43.88,8034.0,39.892,39.974,39.8829,39.9557,8034.0
2020-09-02 14:10:00,43.89,43.92,43.82,43.86,13244.0,39.9648,39.9922,39.9011,39.9375,13244.0
2020-09-02 14:15:00,43.89,43.91,43.85,43.85,6648.0,39.9648,39.9831,39.9284,39.9284,6648.0
2020-09-02 14:20:00,43.88,43.92,43.87,43.89,11500.0,39.9557,39.9922,39.9466,39.9648,11500.0
2020-09-02 14:25:00,43.88,44.01,43.88,43.99,10572.0,39.9557,40.0741,39.9557,40.0559,10572.0
2020-09-02 14:30:00,43.95,44.05,43.94,44.05,7416.0,40.0195,40.1105,40.0104,40.1105,7416.0
2020-09-02 14:35:00,44.05,44.05,44.02,44.02,7052.0,40.1105,40.1105,40.0832,40.0832,7052.0
2020-09-02 14:40:00,44.02,44.06,44.02,44.05,11352.0,40.0832,40.1196,40.0832,40.1105,11352.0
2020-09-02 14:45:00,44.06,44.13,44.06,44.1,7070.0,40.1196,40.1834,40.1196,40.1561,7070.0
2020-09-02 14:50:00,44.09,44.1,44.05,44.1,9128.0,40.147,40.1561,40.1105,40.1561,9128.0
2020-09-02 14:55:00,44.1,44.16,44.1,44.14,12764.0,40.1561,40.2107,40.1561,40.1925,12764.0
2020-09-02 15:00:00,44.14,44.14,44.06,44.14,88904.0,40.1925,40.1925,40.1196,40.1925,88904.0
2020-09-02 15:05:00,44.13,44.13,44.11,44.13,50946.0,40.1834,40.1834,40.1652,40.1834,50946.0
2020-09-02 15:10:00,44.11,44.16,44.1,44.16,26564.0,40.1652,40.2107,40.1561,40.2107,26564.0
2020-09-02 15:15:00,44.16,44.24,44.15,44.24,15476.0,40.2107,40.2835,40.2016,40.2835,15476.0
2020-09-02 15:20:00,44.24,44.34,44.21,44.23,19680.0,40.2835,40.3746,40.2562,40.2744,19680.0
2020-09-02 15:25:00,44.21,44.22,44.12,44.12,16752.0,40.2562,40.2653,40.1743,40.1743,16752.0
2020-09-02 15:30:00,44.13,44.24,44.12,44.22,21998.0,40.1834,40.2835,40.1743,40.2653,21998.0
2020-09-02 15:35:00,44.23,44.26,44.18,44.26,19638.0,40.2744,40.3018,40.2289,40.3018,19638.0
2020-09-02 15:40:00,44.25,44.3,44.24,44.29,20456.0,40.2927,40.3382,40.2835,40.3291,20456.0
2020-09-02 15:45:00,44.28,44.31,44.27,44.31,26424.0,40.32,40.3473,40.3109,40.3473,26424.0
2020-09-02 15:50:00,44.31,44.34,44.2,44.34,52806.0,40.3473,40.3746,40.2471,40.3746,52806.0
2020-09-02 15:55:00,44.32,44.33,44.16,44.17,87494.0,40.3564,40.3655,40.2107,40.2198,87494.0
2020-09-03 09:30:00,43.88,43.88,43.63,43.63,22130.0,39.9557,39.9557,39.7281,39.7281,22130.0
2020-09-03 09:35:00,43.69,43.88,43.63,43.81,41798.0,39.7827,39.9557,39.7281,39.892,41798.0
2020-09-03 09:40:00,43.77,43.77,43.62,43.65,13278.0,39.8556,39.8556,39.719,39.7463,13278.0
2020-09-03 09:45:00,43.66,43.71,43.51,43.7,16988.0,39.7554,39.8009,39.6188,39.7918,16988.0
2020-09-03 09:50:00,43.63,43.85,43.57,43.62,35876.0,39.7281,39.9284,39.6735,39.719,35876.0
2020-09-03 09:55:00,43.64,43.75,43.54,43.75,16636.0,39.7372,39.8374,39.6461,39.8374,16636.0
2020-09-03 10:00:00,43.73,43.88,43.67,43.88,15238.0,39.8192,39.9557,39.7645,39.9557,15238.0
2020-09-03 10:05:00,43.85,43.88,43.73,43.82,20112.0,39.9284,39.9557,39.8192,39.9011,20112.0
2020-09-03 10:10:00,43.81,43.88,43.76,43.87,13124.0,39.892,39.9557,39.8465,39.9466,13124.0
2020-09-03 10:15:00,43.82,43.84,43.69,43.7,39334.0,39.9011,39.9193,39.7827,39.7918,39334.0
2020-09-03 10:20:00,43.73,43.79,43.67,43.71,21706.0,39.8192,39.8738,39.7645,39.8009,21706.0
2020-09-03 10:25:00,43.71,43.96,43.71,43.92,29882.0,39.8009,40.0286,39.8009,39.9922,29882.0
2020-09-03 10:30:00,43.94,44.08,43.87,43.97,17594.0,40.0104,40.1379,39.9466,40.0377,17594.0
2020-09-03 10:35:00,43.95,44.01,43.85,43.98,17120.0,40.0195,40.0741,39.9284,40.0468,17120.0
2020-09-03 10:40:00,44.01,44.04,43.94,43.94,9606.0,40.0741,40.1014,40.0104,40.0104,9606.0
2020-09-03 10:45:00,43.93,43.93,43.58,43.65,20248.0,40.0013,40.0013,39.6826,39.7463,20248.0
2020-09-03 10:50:00,43.63,43.82,43.63,43.81,8494.0,39.7281,39.9011,39.7281,39.892,8494.0
2020-09-03 10:55:00,43.81,43.81,43.68,43.74,15022.0,39.892,39.892,39.7736,39.8283,15022.0
2020-09-03 11:00:00,43.73,43.75,43.54,43.6,32352.0,39.8192,39.8374,39.6461,39.7008,32352.0
2020-09-03 11:05:00,43.59,43.66,43.42,43.49,33504.0,39.6917,39.7554,39.5369,39.6006,33504.0
2020-09-03 11:10:00,43.54,43.58,43.37,43.44,24518.0,39.6461,39.6826,39.4914,39.5551,24518.0
2020-09-03 11:15:00,43.42,43.42,42.89,42.91,52344.0,39.5369,39.5369,39.0543,39.0725,52344.0
2020-09-03 11:20:00,42.95,43.05,42.76,42.92,29810.0,39.1089,39.2,38.9359,39.0816,29810.0
2020-09-03 11:25:00,42.95,43.23,42.9,43.23,35052.0,39.1089,39.3639,39.0634,39.3639,35052.0
2020-09-03 11:30:00,43.22,43.34,43.12,43.26,26432.0,39.3548,39.464,39.2637,39.3912,26432.0
2020-09-03 11:35:00,43.26,43.4,43.1,43.35,11300.0,39.3912,39.5187,39.2455,39.4731,11300.0
2020-09-03 11:40:00,43.43,43.59,43.43,43.49,12206.0,39.546,39.6917,39.546,39.6006,12206.0
2020-09-03 11:45:00,43.43,43.63,43.41,43.62,16000.0,39.546,39.7281,39.5278,39.719,16000.0
2020-09-03 11:50:00,43.61,43.81,43.6,43.8,16106.0,39.7099,39.892,39.7008,39.8829,16106.0
2020-09-03 11:55:00,43.8,43.83,43.73,43.83,16836.0,39.8829,39.9102,39.8192,39.9102,16836.0
2020-09-03 12:00:00,43.81,43.85,43.66,43.72,22032.0,39.892,39.9284,39.7554,39.8101,22032.0
2020-09-03 12:05:00,43.74,43.74,43.54,43.74,22932.0,39.8283,39.8283,39.6461,39.8283,22932.0
2020-09-03 12:10:00,43.77,43.84,43.76,43.82,8000.0,39.8556,39.9193,39.8465,39.9011,8000.0
2020-09-03 12:15:00,43.82,43.85,43.77,43.84,12180.0,39.9011,39.9284,39.8556,39.9193,12180.0
2020-09-03 12:20:00,43.81,43.81,43.71,43.74,10616.0,39.892,39.892,39.8009,39.8283,10616.0
2020-09-03 12:25:00,43.73,43.76,43.63,43.64,19090.0,39.8192,39.8465,39.7281,39.7372,19090.0
2020-09-03 12:30:00,43.61,43.63,43.46,43.46,8750.0,39.7099,39.7281,39.5733,39.5733,8750.0
2020-09-03 12:35:00,43.44,43.6,43.43,43.53,11604.0,39.5551,39.7008,39.546,39.637,11604.0
2020-09-03 12:40:00,43.55,43.58,43.47,43.5,8028.0,39.6553,39.6826,39.5824,39.6097,8028.0
2020-09-03 12:45:00,43.49,43.54,43.37,43.38,19608.0,39.6006,39.6461,39.4914,39.5005,19608.0
2020-09-03 12:50:00,43.37,43.45,43.33,43.42,11344.0,39.4914,39.5642,39.4549,39.5369,11344.0
2020-09-03 12:55:00,43.4,43.49,43.35,43.35,8600.0,39.5187,39.6006,39.4731,39.4731,8600.0
2020-09-03 13:00:00,43.35,43.37,43.24,43.27,16722.0,39.4731,39.4914,39.373,39.4003,16722.0
2020-09-03 13:05:00,43.29,43.41,43.25,43.41,22946.0,39.4185,39.5278,39.3821,39.5278,22946.0
2020-09-03 13:10:00,43.41,43.64,43.4,43.62,11144.0,39.5278,39.7372,39.5187,39.719,11144.0
2020-09-03 13:15:00,43.6,43.61,43.47,43.47,8254.0,39.7008,39.7099,39.5824,39.5824,8254.0
2020-09-03 13:20:00,43.5,43.53,43.42,43.49,9028.0,39.6097,39.637,39.5369,39.6006,9028.0
2020-09-03 13:25:00,43.47,43.74,43.46,43.72,17464.0,39.5824,39.8283,39.5733,39.8101,17464.0
2020-09-03 13:30:00,43.71,43.71,43.58,43.6,26820.0,39.8009,39.8009,39.6826,39.7008,26820.0
2020-09-03 13:35:00,43.63,43.72,43.63,43.65,20376.0,39.7281,39.8101,39.7281,39.7463,20376.0
2020-09-03 13:40:00,43.69,43.77,43.54,43.54,14000.0,39.7827,39.8556,39.6461,39.6461,14000.0
2020-09-03 13:45:00,43.55,43.59,43.43,43.43,16964.0,39.6553,39.6917,39.546,39.546,16964.0
2020-09-03 13:50:00,43.41,43.49,43.4,43.44,16200.0,39.5278,39.6006,39.5187,39.5551,16200.0
2020-09-03 13:55:00,43.46,43.47,43.38,43.38,13470.0,39.5733,39.5824,39.5005,39.5005,13470.0
2020-09-03 14:00:00,43.37,43.46,43.32,43.46,12526.0,39.4914,39.5733,39.4458,39.5733,12526.0
2020-09-03 14:05:00,43.48,43.58,43.44,43.48,8880.0,39.5915,39.6826,39.5551,39.5915,8880.0
2020-09-03 14:10:00,43.49,43.57,43.44,43.45,13304.0,39.6006,39.6735,39.5551,39.5642,13304.0
2020-09-03 14:15:00,43.43,43.44,43.27,43.29,13472.0,39.546,39.5551,39.4003,39.4185,13472.0
2020-09-03 14:20:00,43.29,43.36,43.24,43.24,15168.0,39.4185,39.4822,39.373,39.373,15168.0
2020-09-03 14:25:00,43.23,43.26,43.11,43.22,28696.0,39.3639,39.3912,39.2546,39.3548,28696.0
2020-09-03 14:30:00,43.21,43.39,43.19,43.34,24404.0,39.3457,39.5096,39.3275,39.464,24404.0
2020-09-03 14:35:00,43.33,43.35,43.24,43.24,13872.0,39.4549,39.4731,39.373,39.373,13872.0
2020-09-03 14:40:00,43.24,43.28,43.13,43.13,13600.0,39.373,39.4094,39.2728,39.2728,13600.0
2020-09-03 14:45:00,43.13,43.22,43.06,43.09,13404.0,39.2728,39.3548,39.2091,39.2364,13404.0
2020-09-03 14:50:00,43.08,43.13,43.02,43.04,17506.0,39.2273,39.2728,39.1727,39.1909,17506.0
2020-09-03 14:55:00,43.02,43.05,42.93,42.93,17962.0,39.1727,39.2,39.0907,39.0907,17962.0
2020-09-03 15:00:00,42.92,43.01,42.88,42.9,15522.0,39.0816,39.1635,39.0452,39.0634,15522.0
2020-09-03 15:05:00,42.92,42.99,42.88,42.93,12876.0,39.0816,39.1453,39.0452,39.0907,12876.0
2020-09-03 15:10:00,42.95,42.95,42.85,42.93,19502.0,39.1089,39.1089,39.0179,39.0907,19502.0
2020-09-03 15:15:00,42.94,42.95,42.85,42.9,15286.0,39.0998,39.1089,39.0179,39.0634,15286.0
2020-09-03 15:20:00,42.88,42.9,42.77,42.81,19192.0,39.0452,39.0634,38.945,38.9814,19192.0
2020-09-03 15:25:00,42.81,42.92,42.77,42.82,17348.0,38.9814,39.0816,38.945,38.9905,17348.0
2020-09-03 15:30:00,42.81,42.85,42.71,42.72,19230.0,38.9814,39.0179,38.8904,38.8995,19230.0
2020-09-03 15:35:00,42.74,42.98,42.74,42.94,31636.0,38.9177,39.1362,38.9177,39.0998,31636.0
2020-09-03 15:40:00,42.92,42.98,42.87,42.93,32312.0,39.0816,39.1362,39.0361,39.0907,32312.0
2020-09-03 15:45:00,42.94,42.96,42.72,42.72,47168.0,39.0998,39.118,38.8995,38.8995,47168.0
2020-09-03 15:50:00,42.69,42.9,42.66,42.85,86512.0,38.8722,39.0634,38.8448,39.0179,86512.0
2020-09-03 15:55:00,42.82,42.92,42.81,42.88,131222.0,38.9905,39.0816,38.9814,39.0452,131222.0
2020-09-04 09:30:00,43.01,43.18,42.87,43.05,35442.0,39.1635,39.3183,39.0361,39.2,35442.0
2020-09-04 09:35:00,43.02,43.11,42.66,42.66,5940.0,39.1727,39.2546,38.8448,38.8448,5940.0
2020-09-04 09:40:00,42.76,42.79,42.46,42.49,20894.0,38.9359,38.9632,38.6627,38.6901,20894.0
2020-09-04 09:45:00,42.49,42.51,42.24,42.38,12452.0,38.6901,38.7083,38.4624,38.5899,12452.0
2020-09-04 09:50:00,42.41,42.42,42.08,42.22,25176.0,38.6172,38.6263,38.3167,38.4442,25176.0
2020-09-04 09:55:00,42.19,42.19,41.9,42.1,53832.0,38.4169,38.4169,38.1528,38.3349,53832.0
2020-09-04 10:00:00,42.04,42.35,41.99,42.26,24356.0,38.2803,38.5626,38.2348,38.4806,24356.0
2020-09-04 10:05:00,42.16,42.16,42.08,42.11,8068.0,38.3896,38.3896,38.3167,38.344,8068.0
2020-09-04 10:10:00,42.04,42.14,41.9,41.99,29194.0,38.2803,38.3714,38.1528,38.2348,29194.0
2020-09-04 10:15:00,41.96,42.06,41.72,41.74,44700.0,38.2075,38.2985,37.9889,38.0071,44700.0
2020-09-04 10:20:00,41.77,42.0,41.74,41.87,27076.0,38.0344,38.2439,38.0071,38.1255,27076.0
2020-09-04 10:25:00,41.88,41.96,41.74,41.82,29624.0,38.1346,38.2075,38.0071,38.08,29624.0
2020-09-04 10:30:00,41.77,41.9,41.56,41.6,30730.0,38.0344,38.1528,37.8432,37.8796,30730.0
2020-09-04 10:35:00,41.6,41.65,41.26,41.33,62336.0,37.8796,37.9252,37.5701,37.6338,62336.0
2020-09-04 10:40:00,41.31,41.32,40.88,40.93,20650.0,37.6156,37.6247,37.224,37.2696,20650.0
2020-09-04 10:45:00,40.99,41.47,40.95,41.47,16628.0,37.3242,37.7613,37.2878,37.7613,16628.0
2020-09-04 10:50:00,41.39,41.39,41.28,41.3,9778.0,37.6884,37.6884,37.5883,37.6065,9778.0
2020-09-04 10:55:00,41.37,41.74,41.37,41.68,14758.0,37.6702,38.0071,37.6702,37.9525,14758.0
2020-09-04 11:00:00,41.65,41.75,41.57,41.71,7990.0,37.9252,38.0162,37.8523,37.9798,7990.0
2020-09-04 11:05:00,41.71,41.77,41.62,41.62,2800.0,37.9798,38.0344,37.8979,37.8979,2800.0
2020-09-04 11:10:00,41.59,41.72,41.55,41.72,14648.0,37.8705,37.9889,37.8341,37.9889,14648.0
2020-09-04 11:15:00,41.73,41.81,41.62,41.77,7242.0,37.998,38.0709,37.8979,38.0344,7242.0
2020-09-04 11:20:00,41.74,41.81,41.68,41.74,11590.0,38.0071,38.0709,37.9525,38.0071,11590.0
2020-09-04 11:25:00,41.69,41.74,41.52,41.74,9710.0,37.9616,38.0071,37.8068,38.0071,9710.0
2020-09-04 11:30:00,41.81,41.96,41.8,41.94,11558.0,38.0709,38.2075,38.0618,38.1892,11558.0
2020-09-04 11:35:00,41.92,42.05,41.88,41.99,13888.0,38.171,38.2894,38.1346,38.2348,13888.0
2020-09-04 11:40:00,41.95,42.04,41.91,41.91,13984.0,38.1983,38.2803,38.1619,38.1619,13984.0
2020-09-04 11:45:00,41.93,42.08,41.93,42.06,15932.0,38.1801,38.3167,38.1801,38.2985,15932.0
2020-09-04 11:50:00,42.04,42.18,41.99,42.14,15730.0,38.2803,38.4078,38.2348,38.3714,15730.0
2020-09-04 11:55:00,42.21,42.27,42.12,42.27,6800.0,38.4351,38.4897,38.3531,38.4897,6800.0
2020-09-04 12:00:00,42.24,42.32,42.22,42.26,10364.0,38.4624,38.5353,38.4442,38.4806,10364.0
2020-09-04 12:05:00,42.27,42.3,42.03,42.05,10338.0,38.4897,38.517,38.2712,38.2894,10338.0
2020-09-04 12:10:00,42.07,42.17,42.02,42.08,6838.0,38.3076,38.3987,38.2621,38.3167,6838.0
2020-09-04 12:15:00,42.13,42.19,42.07,42.09,10000.0,38.3622,38.4169,38.3076,38.3258,10000.0
2020-09-04 12:20:00,42.09,42.22,42.09,42.21,8284.0,38.3258,38.4442,38.3258,38.4351,8284.0
2020-09-04 12:25:00,42.2,42.31,42.19,42.31,16216.0,38.426,38.5262,38.4169,38.5262,16216.0
2020-09-04 12:30:00,42.33,42.33,42.27,42.27,7056.0,38.5444,38.5444,38.4897,38.4897,7056.0
2020-09-04 12:35:00,42.29,42.45,42.29,42.43,10132.0,38.5079,38.6536,38.5079,38.6354,10132.0
2020-09-04 12:40:00,42.43,42.49,42.33,42.34,5594.0,38.6354,38.6901,38.5444,38.5535,5594.0
2020-09-04 12:45:00,42.27,42.38,42.26,42.26,8424.0,38.4897,38.5899,38.4806,38.4806,8424.0
2020-09-04 12:50:00,42.26,42.27,42.08,42.14,15710.0,38.4806,38.4897,38.3167,38.3714,15710.0
2020-09-04 12:55:00,42.13,42.19,42.08,42.08,12438.0,38.3622,38.4169,38.3167,38.3167,12438.0
2020-09-04 13:00:00,42.05,42.07,41.99,42.03,7364.0,38.2894,38.3076,38.2348,38.2712,7364.0
2020-09-04 13:05:00,42.05,42.05,41.85,41.93,19902.0,38.2894,38.2894,38.1073,38.1801,19902.0
2020-09-04 13:10:00,41.92,41.93,41.78,41.88,9600.0,38.171,38.1801,38.0435,38.1346,9600.0
2020-09-04 13:15:00,41.83,41.83,41.67,41.71,4362.0,38.0891,38.0891,37.9434,37.9798,4362.0
2020-09-04 13:20:00,41.72,41.83,41.72,41.81,6952.0,37.9889,38.0891,37.9889,38.0709,6952.0
2020-09-04 13:25:00,41.81,41.9,41.8,41.83,6300.0,38.0709,38.1528,38.0618,38.0891,6300.0
2020-09-04 13:30:00,41.82,41.84,41.78,41.82,6832.0,38.08,38.0982,38.0435,38.08,6832.0
2020-09-04 13:35:00,41.91,42.01,41.84,42.01,8146.0,38.1619,38.253,38.0982,38.253,8146.0
2020-09-04 13:40:00,42.06,42.06,42.0,42.01,7802.0,38.2985,38.2985,38.2439,38.253,7802.0
2020-09-04 13:45:00,42.07,42.13,42.06,42.08,3686.0,38.3076,38.3622,38.2985,38.3167,3686.0
2020-09-04 13:50:00,42.08,42.13,42.04,42.13,8614.0,38.3167,38.3622,38.2803,38.3622,8614.0
2020-09-04 13:55:00,42.16,42.19,42.1,42.13,5288.0,38.3896,38.4169,38.3349,38.3622,5288.0
2020-09-04 14:00:00,42.12,42.23,42.09,42.11,5072.0,38.3531,38.4533,38.3258,38.344,5072.0
2020-09-04 14:05:00,42.1,42.19,42.1,42.14,4200.0,38.3349,38.4169,38.3349,38.3714,4200.0
2020-09-04 14:10:00,42.1,42.12,41.99,41.99,3700.0,38.3349,38.3531,38.2348,38.2348,3700.0
2020-09-04 14:15:00,41.99,42.11,41.99,42.1,10166.0,38.2348,38.344,38.2348,38.3349,10166.0
2020-09-04 14:20:00,42.08,42.13,42.02,42.12,7620.0,38.3167,38.3622,38.2621,38.3531,7620.0
2020-09-04 14:25:00,42.08,42.2,42.08,42.16,3600.0,38.3167,38.426,38.3167,38.3896,3600.0
2020-09-04 14:30:00,42.16,42.2,42.12,42.19,5400.0,38.3896,38.426,38.3531,38.4169,5400.0
2020-09-04 14:35:00,42.2,42.42,42.2,42.42,7822.0,38.426,38.6263,38.426,38.6263,7822.0
2020-09-04 14:40:00,42.41,42.44,42.37,42.38,8190.0,38.6172,38.6445,38.5808,38.5899,8190.0
2020-09-04 14:45:00,42.4,42.46,42.4,42.4,4200.0,38.6081,38.6627,38.6081,38.6081,4200.0
2020-09-04 14:50:00,42.37,42.43,42.32,42.38,5650.0,38.5808,38.6354,38.5353,38.5899,5650.0
2020-09-04 14:55:00,42.41,42.56,42.41,42.53,6262.0,38.6172,38.7538,38.6172,38.7265,6262.0
2020-09-04 15:00:00,42.47,42.5,42.44,42.49,4802.0,38.6718,38.6992,38.6445,38.6901,4802.0
2020-09-04 15:05:00,42.48,42.52,42.45,42.48,7038.0,38.6809,38.7174,38.6536,38.6809,7038.0
2020-09-04 15:10:00,42.43,42.47,42.3,42.3,38188.0,38.6354,38.6718,38.517,38.517,38188.0
2020-09-04 15:15:00,42.31,42.46,42.31,42.42,7962.0,38.5262,38.6627,38.5262,38.6263,7962.0
2020-09-04 15:20:00,42.43,42.54,42.43,42.51,13410.0,38.6354,38.7356,38.6354,38.7083,13410.0
2020-09-04 15:25:00,42.49,42.49,42.41,42.47,9908.0,38.6901,38.6901,38.6172,38.6718,9908.0
2020-09-04 15:30:00,42.42,42.45,42.37,42.43,13328.0,38.6263,38.6536,38.5808,38.6354,13328.0
2020-09-04 15:35:00,42.42,42.42,42.24,42.32,18106.0,38.6263,38.6263,38.4624,38.5353,18106.0
2020-09-04 15:40:00,42.3,42.34,42.24,42.27,20220.0,38.517,38.5535,38.4624,38.4897,20220.0
2020-09-04 15:45:00,42.29,42.39,42.27,42.27,29646.0,38.5079,38.599,38.4897,38.4897,29646.0
2020-09-04 15:50:00,42.27,42.36,42.27,42.29,45766.0,38.4897,38.5717,38.4897,38.5079,45766.0
2020-09-04 15:55:00,42.32,42.33,42.23,42.28,102384.0,38.5353,38.5444,38.4533,38.4988,102384.0
2020-09-08 09:30:00,41.7,41.78,41.25,41.49,21988.0,37.9707,38.0435,37.5609,37.7795,21988.0
2020-09-08 09:35:00,41.74,41.96,41.54,41.74,14030.0,38.0071,38.2075,37.825,38.0071,14030.0
2020-09-08 09:40:00,41.66,41.66,41.38,41.39,6200.0,37.9343,37.9343,37.6793,37.6884,6200.0
2020-09-08 09:45:00,41.37,41.55,41.37,41.46,9154.0,37.6702,37.8341,37.6702,37.7522,9154.0
2020-09-08 09:50:00,41.41,41.74,41.4,41.7,15056.0,37.7066,38.0071,37.6975,37.9707,15056.0
2020-09-08 09:55:00,41.66,42.12,41.65,41.96,18364.0,37.9343,38.3531,37.9252,38.2075,18364.0
2020-09-08 10:00:00,41.96,42.0,41.75,41.88,11710.0,38.2075,38.2439,38.0162,38.1346,11710.0
2020-09-08 10:05:00,41.88,42.14,41.79,42.02,13382.0,38.1346,38.3714,38.0527,38.2621,13382.0
2020-09-08 10:10:00,42.01,42.27,41.95,42.24,10610.0,38.253,38.4897,38.1983,38.4624,10610.0
2020-09-08 10:15:00,42.19,42.47,42.19,42.31,18612.0,38.4169,38.6718,38.4169,38.5262,18612.0
2020-09-08 10:20:00,42.34,42.6,42.2,42.6,8558.0,38.5535,38.7902,38.426,38.7902,8558.0
2020-09-08 10:25:00,42.62,42.69,42.6,42.63,14566.0,38.8084,38.8722,38.7902,38.8175,14566.0
2020-09-08 10:30:00,42.63,42.69,42.52,42.59,9140.0,38.8175,38.8722,38.7174,38.7811,9140.0
2020-09-08 10:35:00,42.62,42.76,42.48,42.76,12968.0,38.8084,38.9359,38.6809,38.9359,12968.0
2020-09-08 10:40:00,42.76,42.79,42.54,42.58,13650.0,38.9359,38.9632,38.7356,38.772,13650.0
2020-09-08 10:45:00,42.58,42.63,42.47,42.54,12462.0,38.772,38.8175,38.6718,38.7356,12462.0
2020-09-08 10:50:00,42.56,42.79,42.51,42.69,39450.0,38.7538,38.9632,38.7083,38.8722,39450.0
2020-09-08 10:55:00,42.69,42.99,42.66,42.91,25586.0,38.8722,39.1453,38.8448,39.0725,25586.0
2020-09-08 11:00:00,42.91,43.24,42.85,43.1,51302.0,39.0725,39.373,39.0179,39.2455,51302.0
2020-09-08 11:05:00,43.07,43.16,42.93,43.16,18154.0,39.2182,39.3001,39.0907,39.3001,18154.0
2020-09-08 11:10:00,43.2,43.38,43.16,43.24,21276.0,39.3366,39.5005,39.3001,39.373,21276.0
2020-09-08 11:15:00,43.24,43.36,43.23,43.36,19250.0,39.373,39.4822,39.3639,39.4822,19250.0
2020-09-08 11:20:00,43.31,43.33,43.04,43.04,17964.0,39.4367,39.4549,39.1909,39.1909,17964.0
2020-09-08 11:25:00,43.04,43.15,42.95,42.99,20682.0,39.1909,39.291,39.1089,39.1453,20682.0
2020-09-08 11:30:00,42.99,43.05,42.81,42.85,31168.0,39.1453,39.2,38.9814,39.0179,31168.0
2020-09-08 11:35:00,42.89,42.97,42.88,42.92,7382.0,39.0543,39.1271,39.0452,39.0816,7382.0
2020-09-08 11:40:00,42.85,42.91,42.68,42.85,17010.0,39.0179,39.0725,38.8631,39.0179,17010.0
2020-09-08 11:45:00,42.84,42.96,42.81,42.93,5660.0,39.0088,39.118,38.9814,39.0907,5660.0
2020-09-08 11:50:00,42.95,42.99,42.89,42.92,13148.0,39.1089,39.1453,39.0543,39.0816,13148.0
2020-09-08 11:55:00,42.93,43.15,42.89,43.13,12556.0,39.0907,39.291,39.0543,39.2728,12556.0
2020-09-08 12:00:00,43.1,43.25,43.1,43.2,15784.0,39.2455,39.3821,39.2455,39.3366,15784.0
2020-09-08 12:05:00,43.2,43.22,43.12,43.16,12160.0,39.3366,39.3548,39.2637,39.3001,12160.0
2020-09-08 12:10:00,43.17,43.24,43.14,43.17,20114.0,39.3092,39.373,39.2819,39.3092,20114.0
2020-09-08 12:15:00,43.13,43.23,43.06,43.16,38584.0,39.2728,39.3639,39.2091,39.3001,38584.0
2020-09-08 12:20:00,43.16,43.32,43.16,43.32,11480.0,39.3001,39.4458,39.3001,39.4458,11480.0
2020-09-08 12:25:00,43.32,43.34,43.26,43.28,24234.0,39.4458,39.464,39.3912,39.4094,24234.0
2020-09-08 12:30:00,43.3,43.35,43.24,43.34,19830.0,39.4276,39.4731,39.373,39.464,19830.0
2020-09-08 12:35:00,43.31,43.38,43.27,43.33,26500.0,39.4367,39.5005,39.4003,39.4549,26500.0
2020-09-08 12:40:00,43.3,43.41,43.29,43.39,16482.0,39.4276,39.5278,39.4185,39.5096,16482.0
2020-09-08 12:45:00,43.44,43.56,43.44,43.56,18652.0,39.5551,39.6644,39.5551,39.6644,18652.0
2020-09-08 12:50:00,43.55,43.58,43.48,43.55,33778.0,39.6553,39.6826,39.5915,39.6553,33778.0
2020-09-08 12:55:00,43.57,43.6,43.49,43.57,20412.0,39.6735,39.7008,39.6006,39.6735,20412.0
2020-09-08 13:00:00,43.56,43.56,43.38,43.38,19218.0,39.6644,39.6644,39.5005,39.5005,19218.0
2020-09-08 13:05:00,43.38,43.38,43.27,43.28,14368.0,39.5005,39.5005,39.4003,39.4094,14368.0
2020-09-08 13:10:00,43.29,43.44,43.29,43.44,16548.0,39.4185,39.5551,39.4185,39.5551,16548.0
2020-09-08 13:15:00,43.44,43.58,43.43,43.56,31140.0,39.5551,39.6826,39.546,39.6644,31140.0
2020-09-08 13:20:00,43.56,43.58,43.49,43.56,12616.0,39.6644,39.6826,39.6006,39.6644,12616.0
2020-09-08 13:25:00,43.56,43.6,43.52,43.54,14532.0,39.6644,39.7008,39.6279,39.6461,14532.0
2020-09-08 13:30:00,43.52,43.54,43.45,43.52,16220.0,39.6279,39.6461,39.5642,39.6279,16220.0
2020-09-08 13:35:00,43.53,43.7,43.53,43.68,21976.0,39.637,39.7918,39.637,39.7736,21976.0
2020-09-08 13:40:00,43.68,43.72,43.57,43.63,19804.0,39.7736,39.8101,39.6735,39.7281,19804.0
2020-09-08 13:45:00,43.63,43.71,43.6,43.69,13028.0,39.7281,39.8009,39.7008,39.7827,13028.0
2020-09-08 13:50:00,43.7,43.71,43.63,43.69,13318.0,39.7918,39.8009,39.7281,39.7827,13318.0
2020-09-08 13:55:00,43.69,43.72,43.65,43.66,15430.0,39.7827,39.8101,39.7463,39.7554,15430.0
2020-09-08 14:00:00,43.67,43.73,43.58,43.58,18496.0,39.7645,39.8192,39.6826,39.6826,18496.0
2020-09-08 14:05:00,43.56,43.58,43.53,43.54,14354.0,39.6644,39.6826,39.637,39.6461,14354.0
2020-09-08 14:10:00,43.54,43.59,43.47,43.47,15026.0,39.6461,39.6917,39.5824,39.5824,15026.0
2020-09-08 14:15:00,43.48,43.48,43.38,43.4,9636.0,39.5915,39.5915,39.5005,39.5187,9636.0
2020-09-08 14:20:00,43.4,43.42,43.27,43.32,17422.0,39.5187,39.5369,39.4003,39.4458,17422.0
2020-09-08 14:25:00,43.32,43.37,43.17,43.19,53062.0,39.4458,39.4914,39.3092,39.3275,53062.0
2020-09-08 14:30:00,43.18,43.24,43.1,43.23,31492.0,39.3183,39.373,39.2455,39.3639,31492.0
2020-09-08 14:35:00,43.21,43.23,42.99,42.99,75876.0,39.3457,39.3639,39.1453,39.1453,75876.0
2020-09-08 14:40:00,43.0,43.1,42.99,43.01,17802.0,39.1544,39.2455,39.1453,39.1635,17802.0
2020-09-08 14:45:00,43.03,43.19,42.99,43.12,25016.0,39.1818,39.3275,39.1453,39.2637,25016.0
2020-09-08 14:50:00,43.1,43.1,42.97,43.02,17504.0,39.2455,39.2455,39.1271,39.1727,17504.0
2020-09-08 14:55:00,42.99,43.29,42.99,43.23,57716.0,39.1453,39.4185,39.1453,39.3639,57716.0
2020-09-08 15:00:00,43.22,43.22,42.97,42.97,17952.0,39.3548,39.3548,39.1271,39.1271,17952.0
2020-09-08 15:05:00,43.0,43.02,42.94,42.98,16868.0,39.1544,39.1727,39.0998,39.1362,16868.0
2020-09-08 15:10:00,42.99,43.12,42.99,43.09,26442.0,39.1453,39.2637,39.1453,39.2364,26442.0
2020-09-08 15:15:00,43.08,43.14,42.99,43.13,27208.0,39.2273,39.2819,39.1453,39.2728,27208.0
2020-09-08 15:20:00,43.15,43.23,43.13,43.17,16800.0,39.291,39.3639,39.2728,39.3092,16800.0
2020-09-08 15:25:00,43.24,43.4,43.18,43.36,21876.0,39.373,39.5187,39.3183,39.4822,21876.0
2020-09-08 15:30:00,43.39,43.46,43.23,43.24,41808.0,39.5096,39.5733,39.3639,39.373,41808.0
2020-09-08 15:35:00,43.27,43.38,43.25,43.32,39796.0,39.4003,39.5005,39.3821,39.4458,39796.0
2020-09-08 15:40:00,43.32,43.35,43.26,43.28,48538.0,39.4458,39.4731,39.3912,39.4094,48538.0
2020-09-08 15:45:00,43.28,43.29,43.13,43.28,49702.0,39.4094,39.4185,39.2728,39.4094,49702.0
2020-09-08 15:50:00,43.27,43.27,43.14,43.24,82696.0,39.4003,39.4003,39.2819,39.373,82696.0
2020-09-08 15:55:00,43.24,43.27,43.19,43.19,141822.0,39.373,39.4003,39.3275,39.3275,141822.0
2020-09-09 09:30:00,43.64,43.88,43.33,43.85,32864.0,39.7372,39.9557,39.4549,39.9284,32864.0
2020-09-09 09:35:00,43.93,43.99,43.54,43.6,13798.0,40.0013,40.0559,39.6461,39.7008,13798.0
2020-09-09 09:40:00,43.61,43.67,43.32,43.44,14286.0,39.7099,39.7645,39.4458,39.5551,14286.0
2020-09-09 09:45:00,43.42,43.43,43.19,43.22,17930.0,39.5369,39.546,39.3275,39.3548,17930.0
2020-09-09 09:50:00,43.25,43.52,43.23,43.43,56892.0,39.3821,39.6279,39.3639,39.546,56892.0
2020-09-09 09:55:00,43.39,43.65,43.38,43.65,47078.0,39.5096,39.7463,39.5005,39.7463,47078.0
2020-09-09 10:00:00,43.7,43.74,43.6,43.62,9644.0,39.7918,39.8283,39.7008,39.719,9644.0
2020-09-09 10:05:00,43.6,43.62,43.43,43.56,12200.0,39.7008,39.719,39.546,39.6644,12200.0
2020-09-09 10:10:00,43.57,43.85,43.57,43.85,19638.0,39.6735,39.9284,39.6735,39.9284,19638.0
2020-09-09 10:15:00,43.85,43.98,43.85,43.86,19408.0,39.9284,40.0468,39.9284,39.9375,19408.0
2020-09-09 10:20:00,43.9,43.99,43.84,43.98,9740.0,39.974,40.0559,39.9193,40.0468,9740.0
2020-09-09 10:25:00,44.0,44.13,44.0,44.08,11702.0,40.065,40.1834,40.065,40.1379,11702.0
2020-09-09 10:30:00,44.06,44.15,44.0,44.0,6834.0,40.1196,40.2016,40.065,40.065,6834.0
2020-09-09 10:35:00,44.05,44.1,44.02,44.1,8858.0,40.1105,40.1561,40.0832,40.1561,8858.0
2020-09-09 10:40:00,44.05,44.13,44.02,44.06,9162.0,40.1105,40.1834,40.0832,40.1196,9162.0
2020-09-09 10:45:00,44.06,44.19,44.06,44.1,13020.0,40.1196,40.238,40.1196,40.1561,13020.0
2020-09-09 10:50:00,44.08,44.12,44.05,44.11,13194.0,40.1379,40.1743,40.1105,40.1652,13194.0
2020-09-09 10:55:00,44.11,44.19,44.1,44.13,11578.0,40.1652,40.238,40.1561,40.1834,11578.0
2020-09-09 11:00:00,44.17,44.35,44.17,44.35,14414.0,40.2198,40.3837,40.2198,40.3837,14414.0
2020-09-09 11:05:00,44.31,44.31,43.99,44.05,13188.0,40.3473,40.3473,40.0559,40.1105,13188.0
2020-09-09 11:10:00,44.04,44.22,44.02,44.19,54174.0,40.1014,40.2653,40.0832,40.238,54174.0
2020-09-09 11:15:00,44.22,44.22,44.07,44.1,9930.0,40.2653,40.2653,40.1288,40.1561,9930.0
2020-09-09 11:20:00,44.13,44.26,44.12,44.23,8938.0,40.1834,40.3018,40.1743,40.2744,8938.0
2020-09-09 11:25:00,44.24,44.42,44.19,44.38,29480.0,40.2835,40.4474,40.238,40.411,29480.0
2020-09-09 11:30:00,44.38,44.42,44.23,44.23,12452.0,40.411,40.4474,40.2744,40.2744,12452.0
2020-09-09 11:35:00,44.23,44.38,44.22,44.35,3000.0,40.2744,40.411,40.2653,40.3837,3000.0
2020-09-09 11:40:00,44.32,44.42,44.2,44.42,58120.0,40.3564,40.4474,40.2471,40.4474,58120.0
2020-09-09 11:45:00,44.42,44.42,44.31,44.33,10900.0,40.4474,40.4474,40.3473,40.3655,10900.0
2020-09-09 11:50:00,44.33,44.33,44.24,44.24,6188.0,40.3655,40.3655,40.2835,40.2835,6188.0
2020-09-09 11:55:00,44.21,44.34,44.12,44.32,25936.0,40.2562,40.3746,40.1743,40.3564,25936.0
2020-09-09 12:00:00,44.32,44.32,44.18,44.2,11994.0,40.3564,40.3564,40.2289,40.2471,11994.0
2020-09-09 12:05:00,44.21,44.29,44.2,44.29,4822.0,40.2562,40.3291,40.2471,40.3291,4822.0
2020-09-09 12:10:00,44.31,44.37,44.3,44.37,3484.0,40.3473,40.4019,40.3382,40.4019,3484.0
2020-09-09 12:15:00,44.37,44.42,44.37,44.4,7120.0,40.4019,40.4474,40.4019,40.4292,7120.0
2020-09-09 12:20:00,44.37,44.38,44.29,44.32,9322.0,40.4019,40.411,40.3291,40.3564,9322.0
2020-09-09 12:25:00,44.36,44.46,44.35,44.41,9546.0,40.3928,40.4839,40.3837,40.4383,9546.0
2020-09-09 12:30:00,44.41,44.45,44.41,44.42,5830.0,40.4383,40.4748,40.4383,40.4474,5830.0
2020-09-09 12:35:00,44.42,44.49,44.4,44.45,17408.0,40.4474,40.5112,40.4292,40.4748,17408.0
2020-09-09 12:40:00,44.46,44.62,44.46,44.56,15600.0,40.4839,40.6296,40.4839,40.5749,15600.0
2020-09-09 12:45:00,44.62,44.65,44.61,44.65,3790.0,40.6296,40.6569,40.6205,40.6569,3790.0
2020-09-09 12:50:00,44.65,44.7,44.62,44.62,8832.0,40.6569,40.7024,40.6296,40.6296,8832.0
2020-09-09 12:55:00,44.62,44.72,44.6,44.71,7196.0,40.6296,40.7206,40.6114,40.7115,7196.0
2020-09-09 13:00:00,44.74,44.81,44.72,44.8,7902.0,40.7388,40.8026,40.7206,40.7935,7902.0
2020-09-09 13:05:00,44.77,44.8,44.76,44.78,7890.0,40.7661,40.7935,40.757,40.7753,7890.0
2020-09-09 13:10:00,44.8,44.84,44.77,44.83,13876.0,40.7935,40.8299,40.7661,40.8208,13876.0
2020-09-09 13:15:00,44.82,44.82,44.67,44.74,43296.0,40.8117,40.8117,40.6751,40.7388,43296.0
2020-09-09 13:20:00,44.76,44.82,44.68,44.72,50458.0,40.757,40.8117,40.6842,40.7206,50458.0
2020-09-09 13:25:00,44.68,44.72,44.66,44.7,6704.0,40.6842,40.7206,40.666,40.7024,6704.0
2020-09-09 13:30:00,44.71,44.73,44.67,44.68,7600.0,40.7115,40.7297,40.6751,40.6842,7600.0
2020-09-09 13:35:00,44.68,44.8,44.58,44.63,26014.0,40.6842,40.7935,40.5931,40.6387,26014.0
2020-09-09 13:40:00,44.66,44.73,44.61,44.63,10700.0,40.666,40.7297,40.6205,40.6387,10700.0
2020-09-09 13:45:00,44.62,44.72,44.56,44.61,53318.0,40.6296,40.7206,40.5749,40.6205,53318.0
2020-09-09 13:50:00,44.59,44.66,44.59,44.65,6026.0,40.6022,40.666,40.6022,40.6569,6026.0
2020-09-09 13:55:00,44.65,44.65,44.56,44.6,9000.0,40.6569,40.6569,40.5749,40.6114,9000.0
2020-09-09 14:00:00,44.61,44.66,44.6,44.61,19508.0,40.6205,40.666,40.6114,40.6205,19508.0
2020-09-09 14:05:00,44.63,44.74,44.6,44.74,17540.0,40.6387,40.7388,40.6114,40.7388,17540.0
2020-09-09 14:10:00,44.75,44.78,44.68,44.68,6200.0,40.7479,40.7753,40.6842,40.6842,6200.0
2020-09-09 14:15:00,44.7,44.76,44.67,44.7,7386.0,40.7024,40.757,40.6751,40.7024,7386.0
2020-09-09 14:20:00,44.72,44.72,44.58,44.58,10406.0,40.7206,40.7206,40.5931,40.5931,10406.0
2020-09-09 14:25:00,44.6,44.73,44.54,44.54,45084.0,40.6114,40.7297,40.5567,40.5567,45084.0
2020-09-09 14:30:00,44.54,44.68,44.51,44.53,34086.0,40.5567,40.6842,40.5294,40.5476,34086.0
2020-09-09 14:35:00,44.53,44.59,44.5,44.54,17406.0,40.5476,40.6022,40.5203,40.5567,17406.0
2020-09-09 14:40:00,44.53,44.53,44.46,44.49,12206.0,40.5476,40.5476,40.4839,40.5112,12206.0
2020-09-09 14:45:00,44.49,44.54,44.43,44.43,42318.0,40.5112,40.5567,40.4566,40.4566,42318.0
2020-09-09 14:50:00,44.42,44.54,44.4,44.52,8544.0,40.4474,40.5567,40.4292,40.5385,8544.0
2020-09-09 14:55:00,44.55,44.67,44.55,44.66,28812.0,40.5658,40.6751,40.5658,40.666,28812.0
2020-09-09 15:00:00,44.66,44.7,44.64,44.67,19608.0,40.666,40.7024,40.6478,40.6751,19608.0
2020-09-09 15:05:00,44.67,44.7,44.63,44.67,12232.0,40.6751,40.7024,40.6387,40.6751,12232.0
2020-09-09 15:10:00,44.67,44.8,44.63,44.8,70006.0,40.6751,40.7935,40.6387,40.7935,70006.0
2020-09-09 15:15:00,44.8,44.88,44.8,44.85,28008.0,40.7935,40.8663,40.7935,40.839,28008.0
2020-09-09 15:20:00,44.85,44.88,44.8,44.84,20430.0,40.839,40.8663,40.7935,40.8299,20430.0
2020-09-09 15:25:00,44.81,44.85,44.77,44.77,19574.0,40.8026,40.839,40.7661,40.7661,19574.0
2020-09-09 15:30:00,44.77,44.88,44.7,44.78,35132.0,40.7661,40.8663,40.7024,40.7753,35132.0
2020-09-09 15:35:00,44.77,44.85,44.72,44.73,44734.0,40.7661,40.839,40.7206,40.7297,44734.0
2020-09-09 15:40:00,44.73,44.83,44.72,44.79,52726.0,40.7297,40.8208,40.7206,40.7844,52726.0
2020-09-09 15:45:00,44.78,44.87,44.75,44.85,60802.0,40.7753,40.8572,40.7479,40.839,60802.0
2020-09-09 15:50:00,44.85,45.07,44.81,45.07,97658.0,40.839,41.0393,40.8026,41.0393,97658.0
2020-09-09 15:55:00,45.05,45.05,44.94,44.94,210810.0,41.0211,41.0211,40.9209,40.9209,210810.0
2020-09-10 09:30:00,46.15,47.19,46.01,47.19,138810.0,42.0227,42.9697,41.8953,42.9697,138810.0
2020-09-10 09:35:00,47.18,48.1,47.02,47.68,358990.0,42.9606,43.7983,42.8149,43.4159,358990.0
2020-09-10 09:40:00,47.75,48.04,47.4,47.43,226076.0,43.4796,43.7437,43.1609,43.1883,226076.0
2020-09-10 09:45:00,47.4,47.51,46.94,47.24,318276.0,43.1609,43.2611,42.7421,43.0153,318276.0
2020-09-10 09:50:00,47.4,47.4,46.63,46.95,123084.0,43.1609,43.1609,42.4598,42.7512,123084.0
2020-09-10 09:55:00,46.98,47.07,46.88,46.99,135824.0,42.7785,42.8605,42.6874,42.7876,135824.0
2020-09-10 10:00:00,47.02,47.27,47.0,47.2,30830.0,42.8149,43.0426,42.7967,42.9788,30830.0
2020-09-10 10:05:00,47.26,47.43,47.11,47.12,39056.0,43.0335,43.1883,42.8969,42.906,39056.0
2020-09-10 10:10:00,47.08,47.21,47.02,47.17,23688.0,42.8696,42.9879,42.8149,42.9515,23688.0
2020-09-10 10:15:00,47.13,47.17,47.02,47.04,15620.0,42.9151,42.9515,42.8149,42.8331,15620.0
2020-09-10 10:20:00,47.03,47.09,46.85,46.85,25882.0,42.824,42.8787,42.6601,42.6601,25882.0
2020-09-10 10:25:00,46.88,46.88,46.65,46.65,31952.0,42.6874,42.6874,42.478,42.478,31952.0
2020-09-10 10:30:00,46.61,46.9,46.61,46.85,25610.0,42.4416,42.7057,42.4416,42.6601,25610.0
2020-09-10 10:35:00,46.85,46.85,46.66,46.74,16750.0,42.6601,42.6601,42.4871,42.56,16750.0
2020-09-10 10:40:00,46.72,46.77,46.54,46.54,29188.0,42.5418,42.5873,42.3779,42.3779,29188.0
2020-09-10 10:45:00,46.52,46.52,46.23,46.24,40298.0,42.3596,42.3596,42.0956,42.1047,40298.0
2020-09-10 10:50:00,46.26,46.45,46.2,46.45,24406.0,42.1229,42.2959,42.0683,42.2959,24406.0
2020-09-10 10:55:00,46.46,46.47,46.01,46.14,34100.0,42.305,42.3141,41.8953,42.0136,34100.0
2020-09-10 11:00:00,46.1,46.35,45.96,46.32,33044.0,41.9772,42.2048,41.8497,42.1775,33044.0
2020-09-10 11:05:00,46.35,46.44,46.27,46.37,19850.0,42.2048,42.2868,42.132,42.2231,19850.0
2020-09-10 11:10:00,46.4,46.73,46.28,46.73,23338.0,42.2504,42.5509,42.1411,42.5509,23338.0
2020-09-10 11:15:00,46.77,46.77,46.5,46.62,11668.0,42.5873,42.5873,42.3414,42.4507,11668.0
2020-09-10 11:20:00,46.69,46.69,46.49,46.56,29326.0,42.5144,42.5144,42.3323,42.3961,29326.0
2020-09-10 11:25:00,46.56,46.62,46.49,46.6,8096.0,42.3961,42.4507,42.3323,42.4325,8096.0
2020-09-10 11:30:00,46.6,46.6,46.24,46.31,26118.0,42.4325,42.4325,42.1047,42.1684,26118.0
2020-09-10 11:35:00,46.3,46.43,46.26,46.35,24822.0,42.1593,42.2777,42.1229,42.2048,24822.0
2020-09-10 11:40:00,46.37,46.45,46.29,46.42,13352.0,42.2231,42.2959,42.1502,42.2686,13352.0
2020-09-10 11:45:00,46.35,46.42,46.27,46.42,10140.0,42.2048,42.2686,42.132,42.2686,10140.0
2020-09-10 11:50:00,46.45,46.49,46.35,46.38,16012.0,42.2959,42.3323,42.2048,42.2322,16012.0
2020-09-10 11:55:00,46.36,46.36,46.22,46.26,13344.0,42.214,42.214,42.0865,42.1229,13344.0
2020-09-10 12:00:00,46.26,46.44,46.23,46.31,12108.0,42.1229,42.2868,42.0956,42.1684,12108.0
2020-09-10 12:05:00,46.32,46.44,46.3,46.38,13126.0,42.1775,42.2868,42.1593,42.2322,13126.0
2020-09-10 12:10:00,46.37,46.58,46.37,46.46,17466.0,42.2231,42.4143,42.2231,42.305,17466.0
2020-09-10 12:15:00,46.42,46.49,46.37,46.38,12444.0,42.2686,42.3323,42.2231,42.2322,12444.0
2020-09-10 12:20:00,46.38,46.38,46.21,46.31,14100.0,42.2322,42.2322,42.0774,42.1684,14100.0
2020-09-10 12:25:00,46.27,46.45,46.27,46.44,12560.0,42.132,42.2959,42.132,42.2868,12560.0
2020-09-10 12:30:00,46.41,46.67,46.39,46.58,23390.0,42.2595,42.4962,42.2413,42.4143,23390.0
2020-09-10 12:35:00,46.57,46.57,46.35,46.4,20308.0,42.4052,42.4052,42.2048,42.2504,20308.0
2020-09-10 12:40:00,46.4,46.43,46.29,46.3,10606.0,42.2504,42.2777,42.1502,42.1593,10606.0
2020-09-10 12:45:00,46.31,46.43,46.27,46.28,8032.0,42.1684,42.2777,42.132,42.1411,8032.0
2020-09-10 12:50:00,46.31,46.38,46.26,46.33,10284.0,42.1684,42.2322,42.1229,42.1866,10284.0
2020-09-10 12:55:00,46.35,46.49,46.34,46.46,8924.0,42.2048,42.3323,42.1957,42.305,8924.0
2020-09-10 13:00:00,46.44,46.47,46.37,46.42,21590.0,42.2868,42.3141,42.2231,42.2686,21590.0
2020-09-10 13:05:00,46.43,46.44,46.4,46.43,11462.0,42.2777,42.2868,42.2504,42.2777,11462.0
2020-09-10 13:10:00,46.44,46.44,46.36,46.42,8626.0,42.2868,42.2868,42.214,42.2686,8626.0
2020-09-10 13:15:00,46.44,46.54,46.43,46.53,7602.0,42.2868,42.3779,42.2777,42.3687,7602.0
2020-09-10 13:20:00,46.55,46.55,46.45,46.45,11202.0,42.387,42.387,42.2959,42.2959,11202.0
2020-09-10 13:25:00,46.45,46.45,46.31,46.33,10882.0,42.2959,42.2959,42.1684,42.1866,10882.0
2020-09-10 13:30:00,46.34,46.44,46.33,46.4,9056.0,42.1957,42.2868,42.1866,42.2504,9056.0
2020-09-10 13:35:00,46.41,46.43,46.27,46.27,12390.0,42.2595,42.2777,42.132,42.132,12390.0
2020-09-10 13:40:00,46.27,46.27,46.21,46.21,10248.0,42.132,42.132,42.0774,42.0774,10248.0
2020-09-10 13:45:00,46.21,46.24,46.19,46.21,7784.0,42.0774,42.1047,42.0592,42.0774,7784.0
2020-09-10 13:50:00,46.22,46.26,46.07,46.09,15774.0,42.0865,42.1229,41.9499,41.9681,15774.0
2020-09-10 13:55:00,46.09,46.16,45.99,46.06,21684.0,41.9681,42.0318,41.877,41.9408,21684.0
2020-09-10 14:00:00,46.06,46.16,46.06,46.14,9560.0,41.9408,42.0318,41.9408,42.0136,9560.0
2020-09-10 14:05:00,46.2,46.22,46.09,46.09,9244.0,42.0683,42.0865,41.9681,41.9681,9244.0
2020-09-10 14:10:00,46.11,46.13,45.93,45.95,23512.0,41.9863,42.0045,41.8224,41.8406,23512.0
2020-09-10 14:15:00,45.95,45.98,45.89,45.96,41982.0,41.8406,41.8679,41.786,41.8497,41982.0
2020-09-10 14:20:00,45.98,46.02,45.88,45.88,23944.0,41.8679,41.9044,41.7769,41.7769,23944.0
2020-09-10 14:25:00,45.91,45.92,45.59,45.59,33618.0,41.8042,41.8133,41.5128,41.5128,33618.0
2020-09-10 14:30:00,45.6,45.83,45.6,45.74,16918.0,41.5219,41.7314,41.5219,41.6494,16918.0
2020-09-10 14:35:00,45.75,45.85,45.72,45.85,13668.0,41.6585,41.7496,41.6312,41.7496,13668.0
2020-09-10 14:40:00,45.83,45.83,45.53,45.53,25344.0,41.7314,41.7314,41.4582,41.4582,25344.0
2020-09-10 14:45:00,45.48,45.77,45.46,45.77,20038.0,41.4127,41.6767,41.3944,41.6767,20038.0
2020-09-10 14:50:00,45.75,45.79,45.65,45.68,12546.0,41.6585,41.6949,41.5674,41.5948,12546.0
2020-09-10 14:55:00,45.69,45.8,45.68,45.76,14338.0,41.6039,41.704,41.5948,41.6676,14338.0
2020-09-10 15:00:00,45.74,45.78,45.6,45.62,16776.0,41.6494,41.6858,41.5219,41.5401,16776.0
2020-09-10 15:05:00,45.62,45.64,45.42,45.44,21200.0,41.5401,41.5583,41.358,41.3762,21200.0
2020-09-10 15:10:00,45.42,45.46,45.32,45.38,15454.0,41.358,41.3944,41.267,41.3216,15454.0
2020-09-10 15:15:00,45.36,45.42,45.22,45.24,19076.0,41.3034,41.358,41.1759,41.1941,19076.0
2020-09-10 15:20:00,45.26,45.37,45.2,45.26,31806.0,41.2123,41.3125,41.1577,41.2123,31806.0
2020-09-10 15:25:00,45.26,45.33,45.08,45.31,82770.0,41.2123,41.2761,41.0484,41.2579,82770.0
2020-09-10 15:30:00,45.3,45.41,45.2,45.38,36314.0,41.2487,41.3489,41.1577,41.3216,36314.0
2020-09-10 15:35:00,45.37,45.42,45.26,45.42,44602.0,41.3125,41.358,41.2123,41.358,44602.0
2020-09-10 15:40:00,45.42,45.53,45.36,45.42,38802.0,41.358,41.4582,41.3034,41.358,38802.0
2020-09-10 15:45:00,45.42,45.59,45.33,45.38,104650.0,41.358,41.5128,41.2761,41.3216,104650.0
2020-09-10 15:50:00,45.38,45.49,45.28,45.42,86124.0,41.3216,41.4218,41.2305,41.358,86124.0
2020-09-10 15:55:00,45.44,45.49,45.3,45.34,150696.0,41.3762,41.4218,41.2487,41.2852,150696.0
2020-09-11 09:30:00,45.78,45.78,45.35,45.35,24174.0,41.6858,41.6858,41.2943,41.2943,24174.0
2020-09-11 09:35:00,45.3,45.58,45.3,45.4,29626.0,41.2487,41.5037,41.2487,41.3398,29626.0
2020-09-11 09:40:00,45.36,45.49,45.27,45.27,15652.0,41.3034,41.4218,41.2214,41.2214,15652.0
2020-09-11 09:45:00,45.31,45.48,45.23,45.48,15804.0,41.2579,41.4127,41.185,41.4127,15804.0
2020-09-11 09:50:00,45.49,45.53,45.35,45.5,15832.0,41.4218,41.4582,41.2943,41.4309,15832.0
2020-09-11 09:55:00,45.48,45.48,45.21,45.25,17744.0,41.4127,41.4127,41.1668,41.2032,17744.0
2020-09-11 10:00:00,45.28,45.84,45.27,45.84,11986.0,41.2305,41.7405,41.2214,41.7405,11986.0
2020-09-11 10:05:00,45.8,45.95,45.77,45.79,36776.0,41.704,41.8406,41.6767,41.6949,36776.0
2020-09-11 10:10:00,45.8,45.99,45.65,45.96,22936.0,41.704,41.877,41.5674,41.8497,22936.0
2020-09-11 10:15:00,45.93,46.22,45.88,46.17,58496.0,41.8224,42.0865,41.7769,42.0409,58496.0
2020-09-11 10:20:00,46.21,46.35,46.16,46.24,12592.0,42.0774,42.2048,42.0318,42.1047,12592.0
2020-09-11 10:25:00,46.26,46.37,46.24,46.31,16392.0,42.1229,42.2231,42.1047,42.1684,16392.0
2020-09-11 10:30:00,46.37,46.44,46.11,46.13,20772.0,42.2231,42.2868,41.9863,42.0045,20772.0
2020-09-11 10:35:00,46.15,46.24,46.09,46.1,18156.0,42.0227,42.1047,41.9681,41.9772,18156.0
2020-09-11 10:40:00,46.13,46.27,46.12,46.21,12534.0,42.0045,42.132,41.9954,42.0774,12534.0
2020-09-11 10:45:00,46.22,46.3,46.18,46.25,15272.0,42.0865,42.1593,42.05,42.1138,15272.0
2020-09-11 10:50:00,46.22,46.35,46.22,46.29,207074.0,42.0865,42.2048,42.0865,42.1502,207074.0
2020-09-11 10:55:00,46.27,46.29,46.09,46.13,9400.0,42.132,42.1502,41.9681,42.0045,9400.0
2020-09-11 11:00:00,46.15,46.23,46.08,46.2,8000.0,42.0227,42.0956,41.959,42.0683,8000.0
2020-09-11 11:05:00,46.23,46.28,46.12,46.22,20308.0,42.0956,42.1411,41.9954,42.0865,20308.0
2020-09-11 11:10:00,46.2,46.22,46.11,46.19,9938.0,42.0683,42.0865,41.9863,42.0592,9938.0
2020-09-11 11:15:00,46.17,46.21,46.1,46.19,7830.0,42.0409,42.0774,41.9772,42.0592,7830.0
2020-09-11 11:20:00,46.17,46.18,45.98,45.99,41916.0,42.0409,42.05,41.8679,41.877,41916.0
2020-09-11 11:25:00,45.97,45.97,45.87,45.96,15724.0,41.8588,41.8588,41.7678,41.8497,15724.0
2020-09-11 11:30:00,45.94,45.98,45.77,45.85,13568.0,41.8315,41.8679,41.6767,41.7496,13568.0
2020-09-11 11:35:00,45.83,45.85,45.73,45.8,10686.0,41.7314,41.7496,41.6403,41.704,10686.0
2020-09-11 11:40:00,45.79,45.81,45.71,45.72,7046.0,41.6949,41.7131,41.6221,41.6312,7046.0
2020-09-11 11:45:00,45.7,45.8,45.68,45.72,10000.0,41.613,41.704,41.5948,41.6312,10000.0
2020-09-11 11:50:00,45.71,45.74,45.66,45.66,11072.0,41.6221,41.6494,41.5766,41.5766,11072.0
2020-09-11 11:55:00,45.65,45.69,45.64,45.65,12842.0,41.5674,41.6039,41.5583,41.5674,12842.0
2020-09-11 12:00:00,45.65,45.65,45.5,45.54,19000.0,41.5674,41.5674,41.4309,41.4673,19000.0
2020-09-11 12:05:00,45.55,45.58,45.49,45.52,20486.0,41.4764,41.5037,41.4218,41.4491,20486.0
2020-09-11 12:10:00,45.51,45.74,45.49,45.67,41936.0,41.44,41.6494,41.4218,41.5857,41936.0
2020-09-11 12:15:00,45.69,45.69,45.62,45.69,8728.0,41.6039,41.6039,41.5401,41.6039,8728.0
2020-09-11 12:20:00,45.73,45.77,45.69,45.72,9748.0,41.6403,41.6767,41.6039,41.6312,9748.0
2020-09-11 12:25:00,45.7,45.72,45.66,45.7,7774.0,41.613,41.6312,41.5766,41.613,7774.0
2020-09-11 12:30:00,45.69,45.7,45.45,45.46,10184.0,41.6039,41.613,41.3853,41.3944,10184.0
2020-09-11 12:35:00,45.49,45.59,45.48,45.52,7094.0,41.4218,41.5128,41.4127,41.4491,7094.0
2020-09-11 12:40:00,45.5,45.5,45.37,45.41,13232.0,41.4309,41.4309,41.3125,41.3489,13232.0
2020-09-11 12:45:00,45.38,45.52,45.37,45.49,7146.0,41.3216,41.4491,41.3125,41.4218,7146.0
2020-09-11 12:50:00,45.49,45.59,45.43,45.51,8022.0,41.4218,41.5128,41.3671,41.44,8022.0
2020-09-11 12:55:00,45.49,45.52,45.4,45.41,7632.0,41.4218,41.4491,41.3398,41.3489,7632.0
2020-09-11 13:00:00,45.42,45.44,45.36,45.36,3400.0,41.358,41.3762,41.3034,41.3034,3400.0
2020-09-11 13:05:00,45.33,45.33,45.23,45.26,4808.0,41.2761,41.2761,41.185,41.2123,4808.0
2020-09-11 13:10:00,45.25,45.26,45.13,45.13,10160.0,41.2032,41.2123,41.094,41.094,10160.0
2020-09-11 13:15:00,45.13,45.18,45.07,45.13,8608.0,41.094,41.1395,41.0393,41.094,8608.0
2020-09-11 13:20:00,45.18,45.22,45.14,45.16,9572.0,41.1395,41.1759,41.1031,41.1213,9572.0
2020-09-11 13:25:00,45.13,45.17,45.07,45.12,9836.0,41.094,41.1304,41.0393,41.0848,9836.0
2020-09-11 13:30:00,45.12,45.12,44.95,44.99,21252.0,41.0848,41.0848,40.9301,40.9665,21252.0
2020-09-11 13:35:00,45.01,45.34,45.01,45.34,9246.0,40.9847,41.2852,40.9847,41.2852,9246.0
2020-09-11 13:40:00,45.31,45.45,45.27,45.36,9328.0,41.2579,41.3853,41.2214,41.3034,9328.0
2020-09-11 13:45:00,45.44,45.44,45.34,45.4,7484.0,41.3762,41.3762,41.2852,41.3398,7484.0
2020-09-11 13:50:00,45.42,45.57,45.39,45.46,14936.0,41.358,41.4946,41.3307,41.3944,14936.0
2020-09-11 13:55:00,45.43,45.45,45.29,45.29,12424.0,41.3671,41.3853,41.2396,41.2396,12424.0
2020-09-11 14:00:00,45.33,45.33,45.2,45.33,6794.0,41.2761,41.2761,41.1577,41.2761,6794.0
2020-09-11 14:05:00,45.34,45.5,45.32,45.46,7802.0,41.2852,41.4309,41.267,41.3944,7802.0
2020-09-11 14:10:00,45.46,45.54,45.4,45.53,11170.0,41.3944,41.4673,41.3398,41.4582,11170.0
2020-09-11 14:15:00,45.54,45.54,45.46,45.51,7398.0,41.4673,41.4673,41.3944,41.44,7398.0
2020-09-11 14:20:00,45.48,45.48,45.4,45.48,9694.0,41.4127,41.4127,41.3398,41.4127,9694.0
2020-09-11 14:25:00,45.47,45.49,45.4,45.41,7700.0,41.4035,41.4218,41.3398,41.3489,7700.0
2020-09-11 14:30:00,45.4,45.59,45.4,45.54,6790.0,41.3398,41.5128,41.3398,41.4673,6790.0
2020-09-11 14:35:00,45.55,45.67,45.55,45.67,11140.0,41.4764,41.5857,41.4764,41.5857,11140.0
2020-09-11 14:40:00,45.65,45.77,45.6,45.73,9982.0,41.5674,41.6767,41.5219,41.6403,9982.0
2020-09-11 14:45:00,45.69,45.71,45.6,45.6,9070.0,41.6039,41.6221,41.5219,41.5219,9070.0
2020-09-11 14:50:00,45.62,45.72,45.61,45.69,7830.0,41.5401,41.6312,41.531,41.6039,7830.0
2020-09-11 14:55:00,45.73,45.73,45.64,45.67,14350.0,41.6403,41.6403,41.5583,41.5857,14350.0
2020-09-11 15:00:00,45.65,45.66,45.52,45.55,9886.0,41.5674,41.5766,41.4491,41.4764,9886.0
2020-09-11 15:05:00,45.55,45.57,45.45,45.46,15420.0,41.4764,41.4946,41.3853,41.3944,15420.0
2020-09-11 15:10:00,45.48,45.6,45.41,45.6,10400.0,41.4127,41.5219,41.3489,41.5219,10400.0
2020-09-11 15:15:00,45.59,45.73,45.59,45.7,17982.0,41.5128,41.6403,41.5128,41.613,17982.0
2020-09-11 15:20:00,45.7,45.74,45.6,45.69,20510.0,41.613,41.6494,41.5219,41.6039,20510.0
2020-09-11 15:25:00,45.69,45.71,45.65,45.69,25086.0,41.6039,41.6221,41.5674,41.6039,25086.0
2020-09-11 15:30:00,45.7,45.79,45.68,45.68,47524.0,41.613,41.6949,41.5948,41.5948,47524.0
2020-09-11 15:35:00,45.67,45.68,45.52,45.54,16968.0,41.5857,41.5948,41.4491,41.4673,16968.0
2020-09-11 15:40:00,45.53,45.66,45.53,45.63,28766.0,41.4582,41.5766,41.4582,41.5492,28766.0
2020-09-11 15:45:00,45.65,45.67,45.59,45.63,23262.0,41.5674,41.5857,41.5128,41.5492,23262.0
2020-09-11 15:50:00,45.57,45.67,45.56,45.6,53498.0,41.4946,41.5857,41.4855,41.5219,53498.0
2020-09-11 15:55:00,45.61,45.78,45.58,45.74,140696.0,41.531,41.6858,41.5037,41.6494,140696.0
2020-09-14 09:30:00,46.42,46.49,46.14,46.15,20608.0,42.2686,42.3323,42.0136,42.0227,20608.0
2020-09-14 09:35:00,46.17,46.17,46.0,46.11,1200.0,42.0409,42.0409,41.8861,41.9863,1200.0
2020-09-14 09:40:00,46.19,46.19,46.05,46.05,860.0,42.0592,42.0592,41.9317,41.9317,860.0
2020-09-14 09:45:00,46.19,46.25,46.12,46.18,12704.0,42.0592,42.1138,41.9954,42.05,12704.0
2020-09-14 09:50:00,46.22,46.37,46.22,46.29,10446.0,42.0865,42.2231,42.0865,42.1502,10446.0
2020-09-14 09:55:00,46.28,46.47,46.16,46.18,45698.0,42.1411,42.3141,42.0318,42.05,45698.0
2020-09-14 10:00:00,46.18,46.19,46.04,46.1,40866.0,42.05,42.0592,41.9226,41.9772,40866.0
2020-09-14 10:05:00,46.1,46.17,46.07,46.16,10324.0,41.9772,42.0409,41.9499,42.0318,10324.0
2020-09-14 10:10:00,46.24,46.33,46.23,46.28,12946.0,42.1047,42.1866,42.0956,42.1411,12946.0
2020-09-14 10:15:00,46.39,46.43,46.18,46.2,122254.0,42.2413,42.2777,42.05,42.0683,122254.0
2020-09-14 10:20:00,46.2,46.25,46.04,46.09,29032.0,42.0683,42.1138,41.9226,41.9681,29032.0
2020-09-14 10:25:00,46.09,46.13,46.05,46.05,3648.0,41.9681,42.0045,41.9317,41.9317,3648.0
2020-09-14 10:30:00,46.07,46.07,45.81,45.85,7086.0,41.9499,41.9499,41.7131,41.7496,7086.0
2020-09-14 10:35:00,45.88,45.89,45.69,45.69,9082.0,41.7769,41.786,41.6039,41.6039,9082.0
2020-09-14 10:40:00,45.69,45.77,45.61,45.7,8680.0,41.6039,41.6767,41.531,41.613,8680.0
2020-09-14 10:45:00,45.74,45.74,45.56,45.68,20498.0,41.6494,41.6494,41.4855,41.5948,20498.0
2020-09-14 10:50:00,45.76,45.87,45.76,45.84,12130.0,41.6676,41.7678,41.6676,41.7405,12130.0
2020-09-14 10:55:00,45.85,45.85,45.8,45.81,7330.0,41.7496,41.7496,41.704,41.7131,7330.0
2020-09-14 11:00:00,45.85,45.95,45.82,45.92,7284.0,41.7496,41.8406,41.7222,41.8133,7284.0
2020-09-14 11:05:00,45.97,45.99,45.82,45.85,11776.0,41.8588,41.877,41.7222,41.7496,11776.0
2020-09-14 11:10:00,45.85,45.85,45.77,45.81,7722.0,41.7496,41.7496,41.6767,41.7131,7722.0
2020-09-14 11:15:00,45.81,45.89,45.81,45.85,5814.0,41.7131,41.786,41.7131,41.7496,5814.0
2020-09-14 11:20:00,45.9,45.97,45.87,45.96,5986.0,41.7951,41.8588,41.7678,41.8497,5986.0
2020-09-14 11:25:00,46.01,46.04,45.92,45.97,6264.0,41.8953,41.9226,41.8133,41.8588,6264.0
2020-09-14 11:30:00,45.94,45.97,45.85,45.93,13428.0,41.8315,41.8588,41.7496,41.8224,13428.0
2020-09-14 11:35:00,45.97,46.02,45.93,45.96,4800.0,41.8588,41.9044,41.8224,41.8497,4800.0
2020-09-14 11:40:00,45.95,45.98,45.91,45.95,4604.0,41.8406,41.8679,41.8042,41.8406,4604.0
2020-09-14 11:45:00,45.95,46.01,45.92,46.01,9286.0,41.8406,41.8953,41.8133,41.8953,9286.0
2020-09-14 11:50:00,46.02,46.15,46.02,46.11,5970.0,41.9044,42.0227,41.9044,41.9863,5970.0
2020-09-14 11:55:00,46.1,46.2,46.1,46.18,9210.0,41.9772,42.0683,41.9772,42.05,9210.0
2020-09-14 12:00:00,46.17,46.26,46.15,46.24,8818.0,42.0409,42.1229,42.0227,42.1047,8818.0
2020-09-14 12:05:00,46.24,46.35,46.24,46.35,8500.0,42.1047,42.2048,42.1047,42.2048,8500.0
2020-09-14 12:10:00,46.32,46.35,46.19,46.19,9518.0,42.1775,42.2048,42.0592,42.0592,9518.0
2020-09-14 12:15:00,46.19,46.26,46.18,46.2,6684.0,42.0592,42.1229,42.05,42.0683,6684.0
2020-09-14 12:20:00,46.19,46.19,46.12,46.19,5946.0,42.0592,42.0592,41.9954,42.0592,5946.0
2020-09-14 12:25:00,46.2,46.2,46.1,46.16,3400.0,42.0683,42.0683,41.9772,42.0318,3400.0
2020-09-14 12:30:00,46.18,46.18,46.1,46.1,4920.0,42.05,42.05,41.9772,41.9772,4920.0
2020-09-14 12:35:00,46.11,46.2,46.11,46.15,8618.0,41.9863,42.0683,41.9863,42.0227,8618.0
2020-09-14 12:40:00,46.18,46.26,46.18,46.26,8070.0,42.05,42.1229,42.05,42.1229,8070.0
2020-09-14 12:45:00,46.27,46.29,46.26,46.27,8786.0,42.132,42.1502,42.1229,42.132,8786.0
2020-09-14 12:50:00,46.29,46.3,46.17,46.17,4430.0,42.1502,42.1593,42.0409,42.0409,4430.0
2020-09-14 12:55:00,46.19,46.27,46.19,46.24,5548.0,42.0592,42.132,42.0592,42.1047,5548.0
2020-09-14 13:00:00,46.25,46.34,46.25,46.29,13532.0,42.1138,42.1957,42.1138,42.1502,13532.0
2020-09-14 13:05:00,46.29,46.29,46.23,46.24,4600.0,42.1502,42.1502,42.0956,42.1047,4600.0
2020-09-14 13:10:00,46.26,46.31,46.24,46.31,4802.0,42.1229,42.1684,42.1047,42.1684,4802.0
2020-09-14 13:15:00,46.3,46.3,46.21,46.24,16482.0,42.1593,42.1593,42.0774,42.1047,16482.0
2020-09-14 13:20:00,46.24,46.26,46.21,46.23,13792.0,42.1047,42.1229,42.0774,42.0956,13792.0
2020-09-14 13:25:00,46.22,46.27,46.22,46.24,9972.0,42.0865,42.132,42.0865,42.1047,9972.0
2020-09-14 13:30:00,46.24,46.26,46.2,46.23,27980.0,42.1047,42.1229,42.0683,42.0956,27980.0
2020-09-14 13:35:00,46.23,46.27,46.22,46.27,9948.0,42.0956,42.132,42.0865,42.132,9948.0
2020-09-14 13:40:00,46.29,46.31,46.22,46.25,14298.0,42.1502,42.1684,42.0865,42.1138,14298.0
2020-09-14 13:45:00,46.23,46.33,46.22,46.31,6622.0,42.0956,42.1866,42.0865,42.1684,6622.0
2020-09-14 13:50:00,46.34,46.35,46.3,46.33,9544.0,42.1957,42.2048,42.1593,42.1866,9544.0
2020-09-14 13:55:00,46.33,46.33,46.27,46.3,6170.0,42.1866,42.1866,42.132,42.1593,6170.0
2020-09-14 14:00:00,46.31,46.32,46.27,46.32,9054.0,42.1684,42.1775,42.132,42.1775,9054.0
2020-09-14 14:05:00,46.33,46.41,46.33,46.38,8130.0,42.1866,42.2595,42.1866,42.2322,8130.0
2020-09-14 14:10:00,46.39,46.47,46.39,46.46,9428.0,42.2413,42.3141,42.2413,42.305,9428.0
2020-09-14 14:15:00,46.47,46.48,46.43,46.46,11090.0,42.3141,42.3232,42.2777,42.305,11090.0
2020-09-14 14:20:00,46.47,46.55,46.46,46.49,25936.0,42.3141,42.387,42.305,42.3323,25936.0
2020-09-14 14:25:00,46.51,46.51,46.38,46.43,17094.0,42.3505,42.3505,42.2322,42.2777,17094.0
2020-09-14 14:30:00,46.44,46.52,46.43,46.48,16448.0,42.2868,42.3596,42.2777,42.3232,16448.0
2020-09-14 14:35:00,46.48,46.48,46.41,46.44,25480.0,42.3232,42.3232,42.2595,42.2868,25480.0
2020-09-14 14:40:00,46.44,46.49,46.43,46.49,10820.0,42.2868,42.3323,42.2777,42.3323,10820.0
2020-09-14 14:45:00,46.49,46.49,46.44,46.46,12456.0,42.3323,42.3323,42.2868,42.305,12456.0
2020-09-14 14:50:00,46.45,46.57,46.45,46.46,14902.0,42.2959,42.4052,42.2959,42.305,14902.0
2020-09-14 14:55:00,46.44,46.59,46.4,46.59,12000.0,42.2868,42.4234,42.2504,42.4234,12000.0
2020-09-14 15:00:00,46.59,46.69,46.59,46.62,24076.0,42.4234,42.5144,42.4234,42.4507,24076.0
2020-09-14 15:05:00,46.64,46.7,46.63,46.64,24398.0,42.4689,42.5235,42.4598,42.4689,24398.0
2020-09-14 15:10:00,46.64,46.67,46.58,46.66,29972.0,42.4689,42.4962,42.4143,42.4871,29972.0
2020-09-14 15:15:00,46.64,46.74,46.59,46.74,33204.0,42.4689,42.56,42.4234,42.56,33204.0
2020-09-14 15:20:00,46.74,46.74,46.52,46.58,25126.0,42.56,42.56,42.3596,42.4143,25126.0
2020-09-14 15:25:00,46.65,46.65,46.55,46.63,32338.0,42.478,42.478,42.387,42.4598,32338.0
2020-09-14 15:30:00,46.63,46.69,46.54,46.56,32582.0,42.4598,42.5144,42.3779,42.3961,32582.0
2020-09-14 15:35:00,46.57,46.63,46.52,46.6,56564.0,42.4052,42.4598,42.3596,42.4325,56564.0
2020-09-14 15:40:00,46.6,46.64,46.56,46.63,50162.0,42.4325,42.4689,42.3961,42.4598,50162.0
2020-09-14 15:45:00,46.63,46.71,46.62,46.69,66102.0,42.4598,42.5327,42.4507,42.5144,66102.0
2020-09-14 15:50:00,46.68,46.68,46.59,46.65,100004.0,42.5053,42.5053,42.4234,42.478,100004.0
2020-09-14 15:55:00,46.64,46.82,46.63,46.71,299724.0,42.4689,42.6328,42.4598,42.5327,299724.0
2020-09-15 09:30:00,47.13,47.13,46.63,46.63,34984.0,42.9151,42.9151,42.4598,42.4598,34984.0
2020-09-15 09:35:00,46.56,46.77,46.51,46.72,21810.0,42.3961,42.5873,42.3505,42.5418,21810.0
2020-09-15 09:40:00,46.67,46.82,46.6,46.71,9582.0,42.4962,42.6328,42.4325,42.5327,9582.0
2020-09-15 09:45:00,46.74,46.75,46.57,46.6,18026.0,42.56,42.5691,42.4052,42.4325,18026.0
2020-09-15 09:50:00,46.69,46.74,46.6,46.74,11780.0,42.5144,42.56,42.4325,42.56,11780.0
2020-09-15 09:55:00,46.74,46.86,46.74,46.82,8484.0,42.56,42.6692,42.56,42.6328,8484.0
2020-09-15 10:00:00,46.74,46.87,46.7,46.85,8900.0,42.56,42.6783,42.5235,42.6601,8900.0
2020-09-15 10:05:00,46.81,46.82,46.62,46.67,27570.0,42.6237,42.6328,42.4507,42.4962,27570.0
2020-09-15 10:10:00,46.73,46.85,46.73,46.73,14398.0,42.5509,42.6601,42.5509,42.5509,14398.0
2020-09-15 10:15:00,46.78,46.79,46.7,46.77,18168.0,42.5964,42.6055,42.5235,42.5873,18168.0
2020-09-15 10:20:00,46.77,46.79,46.67,46.71,11864.0,42.5873,42.6055,42.4962,42.5327,11864.0
2020-09-15 10:25:00,46.71,46.91,46.69,46.84,7640.0,42.5327,42.7148,42.5144,42.651,7640.0
2020-09-15 10:30:00,46.86,46.86,46.69,46.7,9400.0,42.6692,42.6692,42.5144,42.5235,9400.0
2020-09-15 10:35:00,46.71,46.84,46.69,46.74,54664.0,42.5327,42.651,42.5144,42.56,54664.0
2020-09-15 10:40:00,46.74,46.75,46.69,46.71,30870.0,42.56,42.5691,42.5144,42.5327,30870.0
2020-09-15 10:45:00,46.72,46.89,46.72,46.87,11100.0,42.5418,42.6966,42.5418,42.6783,11100.0
2020-09-15 10:50:00,46.87,46.98,46.87,46.96,6900.0,42.6783,42.7785,42.6783,42.7603,6900.0
2020-09-15 10:55:00,46.94,47.15,46.94,47.15,10200.0,42.7421,42.9333,42.7421,42.9333,10200.0
2020-09-15 11:00:00,47.12,47.12,46.98,47.08,10014.0,42.906,42.906,42.7785,42.8696,10014.0
2020-09-15 11:05:00,47.05,47.11,47.04,47.04,5402.0,42.8422,42.8969,42.8331,42.8331,5402.0
2020-09-15 11:10:00,47.04,47.13,47.04,47.13,6726.0,42.8331,42.9151,42.8331,42.9151,6726.0
2020-09-15 11:15:00,47.12,47.16,47.07,47.16,12774.0,42.906,42.9424,42.8605,42.9424,12774.0
2020-09-15 11:20:00,47.16,47.16,47.1,47.13,6404.0,42.9424,42.9424,42.8878,42.9151,6404.0
2020-09-15 11:25:00,47.06,47.14,47.04,47.13,6004.0,42.8514,42.9242,42.8331,42.9151,6004.0
2020-09-15 11:30:00,47.12,47.2,47.11,47.12,9314.0,42.906,42.9788,42.8969,42.906,9314.0
2020-09-15 11:35:00,47.13,47.16,47.12,47.14,5280.0,42.9151,42.9424,42.906,42.9242,5280.0
2020-09-15 11:40:00,47.13,47.14,47.06,47.09,10952.0,42.9151,42.9242,42.8514,42.8787,10952.0
2020-09-15 11:45:00,47.09,47.09,46.99,46.99,8002.0,42.8787,42.8787,42.7876,42.7876,8002.0
2020-09-15 11:50:00,46.94,46.96,46.85,46.88,7200.0,42.7421,42.7603,42.6601,42.6874,7200.0
2020-09-15 11:55:00,46.89,46.92,46.84,46.92,7790.0,42.6966,42.7239,42.651,42.7239,7790.0
2020-09-15 12:00:00,46.9,46.98,46.9,46.93,3400.0,42.7057,42.7785,42.7057,42.733,3400.0
2020-09-15 12:05:00,46.93,46.93,46.85,46.85,3406.0,42.733,42.733,42.6601,42.6601,3406.0
2020-09-15 12:10:00,46.85,46.88,46.82,46.88,7398.0,42.6601,42.6874,42.6328,42.6874,7398.0
2020-09-15 12:15:00,46.85,46.9,46.83,46.87,5724.0,42.6601,42.7057,42.6419,42.6783,5724.0
2020-09-15 12:20:00,46.87,46.91,46.87,46.91,1450.0,42.6783,42.7148,42.6783,42.7148,1450.0
2020-09-15 12:25:00,46.9,46.91,46.88,46.91,2200.0,42.7057,42.7148,42.6874,42.7148,2200.0
2020-09-15 12:30:00,46.89,46.92,46.86,46.88,6438.0,42.6966,42.7239,42.6692,42.6874,6438.0
2020-09-15 12:35:00,46.88,46.89,46.87,46.87,28304.0,42.6874,42.6966,42.6783,42.6783,28304.0
2020-09-15 12:40:00,46.89,46.91,46.87,46.9,8080.0,42.6966,42.7148,42.6783,42.7057,8080.0
2020-09-15 12:45:00,46.98,46.98,46.88,46.88,7400.0,42.7785,42.7785,42.6874,42.6874,7400.0
2020-09-15 12:50:00,46.9,46.93,46.9,46.9,5400.0,42.7057,42.733,42.7057,42.7057,5400.0
2020-09-15 12:55:00,46.92,46.93,46.85,46.88,5960.0,42.7239,42.733,42.6601,42.6874,5960.0
2020-09-15 13:00:00,46.89,46.9,46.85,46.88,5946.0,42.6966,42.7057,42.6601,42.6874,5946.0
2020-09-15 13:05:00,46.88,46.9,46.87,46.9,1378.0,42.6874,42.7057,42.6783,42.7057,1378.0
2020-09-15 13:10:00,46.88,46.94,46.87,46.87,5506.0,42.6874,42.7421,42.6783,42.6783,5506.0
2020-09-15 13:15:00,46.87,46.88,46.77,46.77,22568.0,42.6783,42.6874,42.5873,42.5873,22568.0
2020-09-15 13:20:00,46.73,46.73,46.65,46.65,2360.0,42.5509,42.5509,42.478,42.478,2360.0
2020-09-15 13:25:00,46.62,46.62,46.58,46.58,1860.0,42.4507,42.4507,42.4143,42.4143,1860.0
2020-09-15 13:30:00,46.58,46.58,46.52,46.56,2062.0,42.4143,42.4143,42.3596,42.3961,2062.0
2020-09-15 13:35:00,46.55,46.55,46.51,46.52,5410.0,42.387,42.387,42.3505,42.3596,5410.0
2020-09-15 13:40:00,46.52,46.54,46.49,46.52,16958.0,42.3596,42.3779,42.3323,42.3596,16958.0
2020-09-15 13:45:00,46.52,46.6,46.5,46.57,7082.0,42.3596,42.4325,42.3414,42.4052,7082.0
2020-09-15 13:50:00,46.56,46.6,46.52,46.6,13238.0,42.3961,42.4325,42.3596,42.4325,13238.0
2020-09-15 13:55:00,46.6,46.6,46.51,46.54,4076.0,42.4325,42.4325,42.3505,42.3779,4076.0
2020-09-15 14:00:00,46.52,46.52,46.51,46.52,5870.0,42.3596,42.3596,42.3505,42.3596,5870.0
2020-09-15 14:05:00,46.56,46.56,46.52,46.52,8016.0,42.3961,42.3961,42.3596,42.3596,8016.0
2020-09-15 14:10:00,46.52,46.58,46.52,46.57,7330.0,42.3596,42.4143,42.3596,42.4052,7330.0
2020-09-15 14:15:00,46.57,46.58,46.56,46.58,1400.0,42.4052,42.4143,42.3961,42.4143,1400.0
2020-09-15 14:20:00,46.61,46.61,46.52,46.52,2066.0,42.4416,42.4416,42.3596,42.3596,2066.0
2020-09-15 14:25:00,46.52,46.56,46.52,46.52,12030.0,42.3596,42.3961,42.3596,42.3596,12030.0
2020-09-15 14:30:00,46.52,46.57,46.51,46.56,20944.0,42.3596,42.4052,42.3505,42.3961,20944.0
2020-09-15 14:35:00,46.53,46.57,46.49,46.54,8240.0,42.3687,42.4052,42.3323,42.3779,8240.0
2020-09-15 14:40:00,46.55,46.6,46.55,46.58,3000.0,42.387,42.4325,42.387,42.4143,3000.0
2020-09-15 14:45:00,46.57,46.59,46.56,46.59,1800.0,42.4052,42.4234,42.3961,42.4234,1800.0
2020-09-15 14:50:00,46.58,46.6,46.56,46.6,4400.0,42.4143,42.4325,42.3961,42.4325,4400.0
2020-09-15 14:55:00,46.6,46.6,46.55,46.57,3438.0,42.4325,42.4325,42.387,42.4052,3438.0
2020-09-15 15:00:00,46.55,46.57,46.52,46.55,8196.0,42.387,42.4052,42.3596,42.387,8196.0
2020-09-15 15:05:00,46.53,46.58,46.52,46.56,18582.0,42.3687,42.4143,42.3596,42.3961,18582.0
2020-09-15 15:10:00,46.6,46.64,46.56,46.57,6040.0,42.4325,42.4689,42.3961,42.4052,6040.0
2020-09-15 15:15:00,46.58,46.6,46.57,46.58,1800.0,42.4143,42.4325,42.4052,42.4143,1800.0
2020-09-15 15:20:00,46.59,46.6,46.41,46.41,41716.0,42.4234,42.4325,42.2595,42.2595,41716.0
2020-09-15 15:25:00,46.43,46.48,46.41,46.43,7176.0,42.2777,42.3232,42.2595,42.2777,7176.0
2020-09-15 15:30:00,46.42,46.51,46.35,46.49,84144.0,42.2686,42.3505,42.2048,42.3323,84144.0
2020-09-15 15:35:00,46.49,46.49,46.2,46.25,31480.0,42.3323,42.3323,42.0683,42.1138,31480.0
2020-09-15 15:40:00,46.26,46.27,46.19,46.24,10022.0,42.1229,42.132,42.0592,42.1047,10022.0
2020-09-15 15:45:00,46.2,46.35,46.18,46.35,79592.0,42.0683,42.2048,42.05,42.2048,79592.0
2020-09-15 15:50:00,46.34,46.4,46.32,46.4,14278.0,42.1957,42.2504,42.1775,42.2504,14278.0
2020-09-15 15:55:00,46.38,46.53,46.35,46.52,96326.0,42.2322,42.3687,42.2048,42.3596,96326.0
2020-09-16 09:30:00,46.78,46.9,46.73,46.74,30814.0,42.5964,42.7057,42.5509,42.56,30814.0
2020-09-16 09:35:00,46.66,46.85,46.57,46.85,4484.0,42.4871,42.6601,42.4052,42.6601,4484.0
2020-09-16 09:40:00,46.82,46.82,46.7,46.7,7672.0,42.6328,42.6328,42.5235,42.5235,7672.0
2020-09-16 09:45:00,46.74,46.74,46.57,46.57,11694.0,42.56,42.56,42.4052,42.4052,11694.0
2020-09-16 09:50:00,46.56,46.66,46.52,46.56,6480.0,42.3961,42.4871,42.3596,42.3961,6480.0
2020-09-16 09:55:00,46.6,46.75,46.6,46.71,6854.0,42.4325,42.5691,42.4325,42.5327,6854.0
2020-09-16 10:00:00,46.73,46.8,46.7,46.8,6746.0,42.5509,42.6146,42.5235,42.6146,6746.0
2020-09-16 10:05:00,46.84,47.05,46.8,47.05,6894.0,42.651,42.8422,42.6146,42.8422,6894.0
2020-09-16 10:10:00,47.06,47.09,46.91,46.91,6132.0,42.8514,42.8787,42.7148,42.7148,6132.0
2020-09-16 10:15:00,46.92,46.95,46.85,46.94,14402.0,42.7239,42.7512,42.6601,42.7421,14402.0
2020-09-16 10:20:00,46.98,47.11,46.96,47.11,12100.0,42.7785,42.8969,42.7603,42.8969,12100.0
2020-09-16 10:25:00,47.1,47.19,47.1,47.14,24222.0,42.8878,42.9697,42.8878,42.9242,24222.0
2020-09-16 10:30:00,47.1,47.1,46.87,46.89,16548.0,42.8878,42.8878,42.6783,42.6966,16548.0
2020-09-16 10:35:00,46.9,46.9,46.66,46.66,16098.0,42.7057,42.7057,42.4871,42.4871,16098.0
2020-09-16 10:40:00,46.73,46.73,46.57,46.57,6346.0,42.5509,42.5509,42.4052,42.4052,6346.0
2020-09-16 10:45:00,46.55,46.57,46.41,46.41,11606.0,42.387,42.4052,42.2595,42.2595,11606.0
2020-09-16 10:50:00,46.42,46.51,46.39,46.49,13814.0,42.2686,42.3505,42.2413,42.3323,13814.0
2020-09-16 10:55:00,46.49,46.52,46.44,46.44,14952.0,42.3323,42.3596,42.2868,42.2868,14952.0
2020-09-16 11:00:00,46.47,46.59,46.44,46.59,9932.0,42.3141,42.4234,42.2868,42.4234,9932.0
2020-09-16 11:05:00,46.59,46.71,46.56,46.68,14334.0,42.4234,42.5327,42.3961,42.5053,14334.0
2020-09-16 11:10:00,46.74,46.81,46.7,46.81,6990.0,42.56,42.6237,42.5235,42.6237,6990.0
2020-09-16 11:15:00,46.83,46.89,46.79,46.89,4800.0,42.6419,42.6966,42.6055,42.6966,4800.0
2020-09-16 11:20:00,46.9,46.9,46.8,46.81,9650.0,42.7057,42.7057,42.6146,42.6237,9650.0
2020-09-16 11:25:00,46.82,46.87,46.79,46.86,8892.0,42.6328,42.6783,42.6055,42.6692,8892.0
2020-09-16 11:30:00,46.88,46.88,46.8,46.81,1200.0,42.6874,42.6874,42.6146,42.6237,1200.0
2020-09-16 11:35:00,46.83,46.86,46.76,46.76,5624.0,42.6419,42.6692,42.5782,42.5782,5624.0
2020-09-16 11:40:00,46.76,46.76,46.72,46.75,3262.0,42.5782,42.5782,42.5418,42.5691,3262.0
2020-09-16 11:45:00,46.77,46.77,46.74,46.76,5452.0,42.5873,42.5873,42.56,42.5782,5452.0
2020-09-16 11:50:00,46.76,46.85,46.76,46.85,2984.0,42.5782,42.6601,42.5782,42.6601,2984.0
2020-09-16 11:55:00,46.82,46.82,46.76,46.76,5244.0,42.6328,42.6328,42.5782,42.5782,5244.0
2020-09-16 12:00:00,46.75,46.81,46.74,46.8,3200.0,42.5691,42.6237,42.56,42.6146,3200.0
2020-09-16 12:05:00,46.81,46.84,46.8,46.83,4400.0,42.6237,42.651,42.6146,42.6419,4400.0
2020-09-16 12:10:00,46.84,46.87,46.82,46.84,8070.0,42.651,42.6783,42.6328,42.651,8070.0
2020-09-16 12:15:00,46.85,46.86,46.84,46.85,6212.0,42.6601,42.6692,42.651,42.6601,6212.0
2020-09-16 12:20:00,46.9,46.9,46.85,46.85,6000.0,42.7057,42.7057,42.6601,42.6601,6000.0
2020-09-16 12:25:00,46.82,46.82,46.71,46.74,4600.0,42.6328,42.6328,42.5327,42.56,4600.0
2020-09-16 12:30:00,46.74,46.74,46.67,46.69,9002.0,42.56,42.56,42.4962,42.5144,9002.0
2020-09-16 12:35:00,46.73,46.87,46.73,46.87,2802.0,42.5509,42.6783,42.5509,42.6783,2802.0
2020-09-16 12:40:00,46.86,46.86,46.82,46.84,10500.0,42.6692,42.6692,42.6328,42.651,10500.0
2020-09-16 12:45:00,46.85,46.85,46.79,46.83,9316.0,42.6601,42.6601,42.6055,42.6419,9316.0
2020-09-16 12:50:00,46.81,46.91,46.81,46.91,5400.0,42.6237,42.7148,42.6237,42.7148,5400.0
2020-09-16 12:55:00,46.93,46.95,46.92,46.94,4806.0,42.733,42.7512,42.7239,42.7421,4806.0
2020-09-16 13:00:00,46.93,46.94,46.87,46.87,7452.0,42.733,42.7421,42.6783,42.6783,7452.0
2020-09-16 13:05:00,46.87,46.87,46.76,46.76,9502.0,42.6783,42.6783,42.5782,42.5782,9502.0
2020-09-16 13:10:00,46.74,46.76,46.5,46.58,63486.0,42.56,42.5782,42.3414,42.4143,63486.0
2020-09-16 13:15:00,46.59,46.63,46.55,46.56,11002.0,42.4234,42.4598,42.387,42.3961,11002.0
2020-09-16 13:20:00,46.54,46.54,46.48,46.51,2400.0,42.3779,42.3779,42.3232,42.3505,2400.0
2020-09-16 13:25:00,46.49,46.49,46.45,46.47,1600.0,42.3323,42.3323,42.2959,42.3141,1600.0
2020-09-16 13:30:00,46.45,46.5,46.37,46.49,6402.0,42.2959,42.3414,42.2231,42.3323,6402.0
2020-09-16 13:35:00,46.5,46.5,46.36,46.38,5632.0,42.3414,42.3414,42.214,42.2322,5632.0
2020-09-16 13:40:00,46.37,46.42,46.35,46.4,7462.0,42.2231,42.2686,42.2048,42.2504,7462.0
2020-09-16 13:45:00,46.38,46.43,46.38,46.4,7352.0,42.2322,42.2777,42.2322,42.2504,7352.0
2020-09-16 13:50:00,46.41,46.45,46.41,46.41,3946.0,42.2595,42.2959,42.2595,42.2595,3946.0
2020-09-16 13:55:00,46.38,46.49,46.38,46.49,4440.0,42.2322,42.3323,42.2322,42.3323,4440.0
2020-09-16 14:00:00,46.49,46.58,46.44,46.56,7200.0,42.3323,42.4143,42.2868,42.3961,7200.0
2020-09-16 14:05:00,46.56,46.56,46.41,46.44,11594.0,42.3961,42.3961,42.2595,42.2868,11594.0
2020-09-16 14:10:00,46.46,46.56,46.46,46.5,9600.0,42.305,42.3961,42.305,42.3414,9600.0
2020-09-16 14:15:00,46.52,46.65,46.52,46.55,9502.0,42.3596,42.478,42.3596,42.387,9502.0
2020-09-16 14:20:00,46.56,46.56,46.41,46.45,22842.0,42.3961,42.3961,42.2595,42.2959,22842.0
2020-09-16 14:25:00,46.45,46.49,46.44,46.49,7672.0,42.2959,42.3323,42.2868,42.3323,7672.0
2020-09-16 14:30:00,46.51,46.55,46.4,46.46,13642.0,42.3505,42.387,42.2504,42.305,13642.0
2020-09-16 14:35:00,46.45,46.56,46.36,46.48,25922.0,42.2959,42.3961,42.214,42.3232,25922.0
2020-09-16 14:40:00,46.49,46.49,46.34,46.35,33708.0,42.3323,42.3323,42.1957,42.2048,33708.0
2020-09-16 14:45:00,46.35,46.37,46.26,46.3,8146.0,42.2048,42.2231,42.1229,42.1593,8146.0
2020-09-16 14:50:00,46.33,46.33,46.15,46.19,18816.0,42.1866,42.1866,42.0227,42.0592,18816.0
2020-09-16 14:55:00,46.17,46.2,46.12,46.18,12348.0,42.0409,42.0683,41.9954,42.05,12348.0
2020-09-16 15:00:00,46.2,46.27,46.13,46.24,46438.0,42.0683,42.132,42.0045,42.1047,46438.0
2020-09-16 15:05:00,46.25,46.25,46.08,46.1,22902.0,42.1138,42.1138,41.959,41.9772,22902.0
2020-09-16 15:10:00,46.07,46.07,45.96,46.05,6686.0,41.9499,41.9499,41.8497,41.9317,6686.0
2020-09-16 15:15:00,46.02,46.09,45.95,46.09,5458.0,41.9044,41.9681,41.8406,41.9681,5458.0
2020-09-16 15:20:00,46.09,46.09,45.93,45.93,20606.0,41.9681,41.9681,41.8224,41.8224,20606.0
2020-09-16 15:25:00,45.93,45.97,45.89,45.93,10718.0,41.8224,41.8588,41.786,41.8224,10718.0
2020-09-16 15:30:00,45.9,45.92,45.72,45.84,23810.0,41.7951,41.8133,41.6312,41.7405,23810.0
2020-09-16 15:35:00,45.85,45.92,45.77,45.78,19644.0,41.7496,41.8133,41.6767,41.6858,19644.0
2020-09-16 15:40:00,45.76,45.85,45.72,45.84,23150.0,41.6676,41.7496,41.6312,41.7405,23150.0
2020-09-16 15:45:00,45.84,46.06,45.81,45.94,45854.0,41.7405,41.9408,41.7131,41.8315,45854.0
2020-09-16 15:50:00,45.96,45.99,45.84,45.85,57688.0,41.8497,41.877,41.7405,41.7496,57688.0
2020-09-16 15:55:00,45.85,45.86,45.73,45.73,113962.0,41.7496,41.7587,41.6403,41.6403,113962.0
2020-09-17 09:30:00,45.16,45.24,44.86,45.08,21070.0,41.1213,41.1941,40.8481,41.0484,21070.0
2020-09-17 09:35:00,45.08,45.31,45.08,45.11,14176.0,41.0484,41.2579,41.0484,41.0757,14176.0
2020-09-17 09:40:00,45.19,45.19,45.06,45.13,7800.0,41.1486,41.1486,41.0302,41.094,7800.0
2020-09-17 09:45:00,45.15,45.42,45.13,45.35,12152.0,41.1122,41.358,41.094,41.2943,12152.0
2020-09-17 09:50:00,45.39,45.62,45.27,45.62,6800.0,41.3307,41.5401,41.2214,41.5401,6800.0
2020-09-17 09:55:00,45.63,45.68,45.52,45.6,5000.0,41.5492,41.5948,41.4491,41.5219,5000.0
2020-09-17 10:00:00,45.66,45.75,45.57,45.6,5844.0,41.5766,41.6585,41.4946,41.5219,5844.0
2020-09-17 10:05:00,45.56,45.69,45.52,45.52,4914.0,41.4855,41.6039,41.4491,41.4491,4914.0
2020-09-17 10:10:00,45.56,45.68,45.49,45.6,14200.0,41.4855,41.5948,41.4218,41.5219,14200.0
2020-09-17 10:15:00,45.56,45.56,45.37,45.48,7232.0,41.4855,41.4855,41.3125,41.4127,7232.0
2020-09-17 10:20:00,45.41,45.56,45.29,45.29,8998.0,41.3489,41.4855,41.2396,41.2396,8998.0
2020-09-17 10:25:00,45.33,45.37,45.19,45.37,6978.0,41.2761,41.3125,41.1486,41.3125,6978.0
2020-09-17 10:30:00,45.38,45.44,45.33,45.44,5850.0,41.3216,41.3762,41.2761,41.3762,5850.0
2020-09-17 10:35:00,45.45,45.49,45.31,45.35,5100.0,41.3853,41.4218,41.2579,41.2943,5100.0
2020-09-17 10:40:00,45.35,45.44,45.26,45.38,8090.0,41.2943,41.3762,41.2123,41.3216,8090.0
2020-09-17 10:45:00,45.41,45.49,45.35,45.35,6258.0,41.3489,41.4218,41.2943,41.2943,6258.0
2020-09-17 10:50:00,45.42,45.57,45.42,45.54,5694.0,41.358,41.4946,41.358,41.4673,5694.0
2020-09-17 10:55:00,45.53,45.54,45.43,45.47,4400.0,41.4582,41.4673,41.3671,41.4035,4400.0
2020-09-17 11:00:00,45.46,45.67,45.46,45.66,5518.0,41.3944,41.5857,41.3944,41.5766,5518.0
2020-09-17 11:05:00,45.7,45.78,45.69,45.76,5036.0,41.613,41.6858,41.6039,41.6676,5036.0
2020-09-17 11:10:00,45.72,45.79,45.55,45.63,10342.0,41.6312,41.6949,41.4764,41.5492,10342.0
2020-09-17 11:15:00,45.63,45.72,45.43,45.43,16424.0,41.5492,41.6312,41.3671,41.3671,16424.0
2020-09-17 11:20:00,45.47,45.49,45.43,45.46,2200.0,41.4035,41.4218,41.3671,41.3944,2200.0
2020-09-17 11:25:00,45.35,45.43,45.35,45.41,3278.0,41.2943,41.3671,41.2943,41.3489,3278.0
2020-09-17 11:30:00,45.35,45.43,45.34,45.37,3020.0,41.2943,41.3671,41.2852,41.3125,3020.0
2020-09-17 11:35:00,45.35,45.38,45.27,45.27,4000.0,41.2943,41.3216,41.2214,41.2214,4000.0
2020-09-17 11:40:00,45.31,45.35,45.16,45.19,5648.0,41.2579,41.2943,41.1213,41.1486,5648.0
2020-09-17 11:45:00,45.21,45.21,45.08,45.09,3552.0,41.1668,41.1668,41.0484,41.0575,3552.0
2020-09-17 11:50:00,45.07,45.07,45.01,45.02,5000.0,41.0393,41.0393,40.9847,40.9938,5000.0
2020-09-17 11:55:00,45.0,45.02,44.79,44.82,18296.0,40.9756,40.9938,40.7844,40.8117,18296.0
2020-09-17 12:00:00,44.8,44.88,44.8,44.87,4800.0,40.7935,40.8663,40.7935,40.8572,4800.0
2020-09-17 12:05:00,44.88,44.89,44.83,44.88,12464.0,40.8663,40.8754,40.8208,40.8663,12464.0
2020-09-17 12:10:00,44.9,44.9,44.75,44.85,32756.0,40.8845,40.8845,40.7479,40.839,32756.0
2020-09-17 12:15:00,44.85,44.85,44.73,44.84,7878.0,40.839,40.839,40.7297,40.8299,7878.0
2020-09-17 12:20:00,44.83,44.95,44.83,44.92,6200.0,40.8208,40.9301,40.8208,40.9027,6200.0
2020-09-17 12:25:00,44.92,45.01,44.88,44.99,8290.0,40.9027,40.9847,40.8663,40.9665,8290.0
2020-09-17 12:30:00,44.96,45.02,44.96,44.98,2200.0,40.9392,40.9938,40.9392,40.9574,2200.0
2020-09-17 12:35:00,45.0,45.09,44.99,45.06,6216.0,40.9756,41.0575,40.9665,41.0302,6216.0
2020-09-17 12:40:00,45.05,45.07,44.99,45.04,7606.0,41.0211,41.0393,40.9665,41.012,7606.0
2020-09-17 12:45:00,45.02,45.02,44.96,45.0,16340.0,40.9938,40.9938,40.9392,40.9756,16340.0
2020-09-17 12:50:00,45.0,45.07,44.98,45.07,4982.0,40.9756,41.0393,40.9574,41.0393,4982.0
2020-09-17 12:55:00,45.1,45.14,45.09,45.11,3600.0,41.0666,41.1031,41.0575,41.0757,3600.0
2020-09-17 13:00:00,45.13,45.19,45.11,45.13,2800.0,41.094,41.1486,41.0757,41.094,2800.0
2020-09-17 13:05:00,45.1,45.13,45.06,45.12,4878.0,41.0666,41.094,41.0302,41.0848,4878.0
2020-09-17 13:10:00,45.13,45.17,45.1,45.1,5500.0,41.094,41.1304,41.0666,41.0666,5500.0
2020-09-17 13:15:00,45.13,45.13,44.96,44.99,6198.0,41.094,41.094,40.9392,40.9665,6198.0
2020-09-17 13:20:00,44.95,45.04,44.88,45.02,13492.0,40.9301,41.012,40.8663,40.9938,13492.0
2020-09-17 13:25:00,45.02,45.05,44.92,45.01,4600.0,40.9938,41.0211,40.9027,40.9847,4600.0
2020-09-17 13:30:00,44.98,45.1,44.97,45.08,4000.0,40.9574,41.0666,40.9483,41.0484,4000.0
2020-09-17 13:35:00,45.1,45.11,45.07,45.09,3600.0,41.0666,41.0757,41.0393,41.0575,3600.0
2020-09-17 13:40:00,45.1,45.23,45.08,45.21,6024.0,41.0666,41.185,41.0484,41.1668,6024.0
2020-09-17 13:45:00,45.2,45.22,45.15,45.2,3800.0,41.1577,41.1759,41.1122,41.1577,3800.0
2020-09-17 13:50:00,45.22,45.26,45.19,45.2,3924.0,41.1759,41.2123,41.1486,41.1577,3924.0
2020-09-17 13:55:00,45.2,45.21,45.15,45.16,3000.0,41.1577,41.1668,41.1122,41.1213,3000.0
2020-09-17 14:00:00,45.17,45.26,45.17,45.26,2600.0,41.1304,41.2123,41.1304,41.2123,2600.0
2020-09-17 14:05:00,45.28,45.32,45.27,45.29,4420.0,41.2305,41.267,41.2214,41.2396,4420.0
2020-09-17 14:10:00,45.27,45.38,45.27,45.38,6166.0,41.2214,41.3216,41.2214,41.3216,6166.0
2020-09-17 14:15:00,45.34,45.35,45.29,45.29,6976.0,41.2852,41.2943,41.2396,41.2396,6976.0
2020-09-17 14:20:00,45.29,45.29,45.23,45.25,6246.0,41.2396,41.2396,41.185,41.2032,6246.0
2020-09-17 14:25:00,45.23,45.24,45.07,45.08,9528.0,41.185,41.1941,41.0393,41.0484,9528.0
2020-09-17 14:30:00,45.02,45.08,45.0,45.01,8852.0,40.9938,41.0484,40.9756,40.9847,8852.0
2020-09-17 14:35:00,44.97,45.01,44.94,44.95,12488.0,40.9483,40.9847,40.9209,40.9301,12488.0
2020-09-17 14:40:00,44.95,44.99,44.94,44.98,6490.0,40.9301,40.9665,40.9209,40.9574,6490.0
2020-09-17 14:45:00,44.97,45.06,44.95,45.02,13442.0,40.9483,41.0302,40.9301,40.9938,13442.0
2020-09-17 14:50:00,45.02,45.02,44.91,45.02,12268.0,40.9938,40.9938,40.8936,40.9938,12268.0
2020-09-17 14:55:00,45.02,45.08,45.02,45.02,7376.0,40.9938,41.0484,40.9938,40.9938,7376.0
2020-09-17 15:00:00,45.04,45.05,44.77,44.78,13212.0,41.012,41.0211,40.7661,40.7753,13212.0
2020-09-17 15:05:00,44.77,44.86,44.76,44.83,8754.0,40.7661,40.8481,40.757,40.8208,8754.0
2020-09-17 15:10:00,44.83,45.04,44.82,45.03,12800.0,40.8208,41.012,40.8117,41.0029,12800.0
2020-09-17 15:15:00,45.04,45.07,44.95,44.96,13102.0,41.012,41.0393,40.9301,40.9392,13102.0
2020-09-17 15:20:00,44.97,45.02,44.83,44.83,10834.0,40.9483,40.9938,40.8208,40.8208,10834.0
2020-09-17 15:25:00,44.84,44.85,44.79,44.85,14288.0,40.8299,40.839,40.7844,40.839,14288.0
2020-09-17 15:30:00,44.84,44.99,44.81,44.96,24170.0,40.8299,40.9665,40.8026,40.9392,24170.0
2020-09-17 15:35:00,44.95,45.02,44.8,44.99,80144.0,40.9301,40.9938,40.7935,40.9665,80144.0
2020-09-17 15:40:00,45.0,45.02,44.83,44.84,44722.0,40.9756,40.9938,40.8208,40.8299,44722.0
2020-09-17 15:45:00,44.84,44.88,44.76,44.78,61014.0,40.8299,40.8663,40.757,40.7753,61014.0
2020-09-17 15:50:00,44.77,44.83,44.69,44.73,98870.0,40.7661,40.8208,40.6933,40.7297,98870.0
2020-09-17 15:55:00,44.72,44.85,44.72,44.8,116142.0,40.7206,40.839,40.7206,40.7935,116142.0
2020-09-18 09:30:00,44.88,45.02,44.78,44.78,119320.0,40.8663,40.9938,40.7753,40.7753,119320.0
2020-09-18 09:35:00,44.75,44.76,44.56,44.59,10910.0,40.7479,40.757,40.5749,40.6022,10910.0
2020-09-18 09:40:00,44.65,44.88,44.58,44.83,14986.0,40.6569,40.8663,40.5931,40.8208,14986.0
2020-09-18 09:45:00,44.79,44.79,44.66,44.7,5660.0,40.7844,40.7844,40.666,40.7024,5660.0
2020-09-18 09:50:00,44.64,44.67,44.54,44.63,7474.0,40.6478,40.6751,40.5567,40.6387,7474.0
2020-09-18 09:55:00,44.7,44.71,44.62,44.71,4600.0,40.7024,40.7115,40.6296,40.7115,4600.0
2020-09-18 10:00:00,44.76,44.92,44.73,44.91,6894.0,40.757,40.9027,40.7297,40.8936,6894.0
2020-09-18 10:05:00,44.88,44.93,44.79,44.93,11068.0,40.8663,40.9118,40.7844,40.9118,11068.0
2020-09-18 10:10:00,44.85,44.9,44.79,44.9,8042.0,40.839,40.8845,40.7844,40.8845,8042.0
2020-09-18 10:15:00,44.91,44.99,44.87,44.87,8780.0,40.8936,40.9665,40.8572,40.8572,8780.0
2020-09-18 10:20:00,44.83,44.84,44.69,44.84,22368.0,40.8208,40.8299,40.6933,40.8299,22368.0
2020-09-18 10:25:00,44.9,44.9,44.71,44.8,20042.0,40.8845,40.8845,40.7115,40.7935,20042.0
2020-09-18 10:30:00,44.8,44.8,44.62,44.63,6560.0,40.7935,40.7935,40.6296,40.6387,6560.0
2020-09-18 10:35:00,44.62,44.65,44.41,44.55,7534.0,40.6296,40.6569,40.4383,40.5658,7534.0
2020-09-18 10:40:00,44.51,44.53,44.35,44.35,28184.0,40.5294,40.5476,40.3837,40.3837,28184.0
2020-09-18 10:45:00,44.35,44.38,44.28,44.31,9542.0,40.3837,40.411,40.32,40.3473,9542.0
2020-09-18 10:50:00,44.29,44.33,44.16,44.17,10210.0,40.3291,40.3655,40.2107,40.2198,10210.0
2020-09-18 10:55:00,44.18,44.21,44.13,44.21,3400.0,40.2289,40.2562,40.1834,40.2562,3400.0
2020-09-18 11:00:00,44.22,44.24,44.08,44.14,15712.0,40.2653,40.2835,40.1379,40.1925,15712.0
2020-09-18 11:05:00,44.2,44.29,44.18,44.29,15374.0,40.2471,40.3291,40.2289,40.3291,15374.0
2020-09-18 11:10:00,44.27,44.27,44.18,44.18,2214.0,40.3109,40.3109,40.2289,40.2289,2214.0
2020-09-18 11:15:00,44.18,44.23,44.17,44.22,5808.0,40.2289,40.2744,40.2198,40.2653,5808.0
2020-09-18 11:20:00,44.22,44.33,44.22,44.32,8050.0,40.2653,40.3655,40.2653,40.3564,8050.0
2020-09-18 11:25:00,44.33,44.4,44.25,44.25,7400.0,40.3655,40.4292,40.2927,40.2927,7400.0
2020-09-18 11:30:00,44.26,44.3,44.12,44.12,16534.0,40.3018,40.3382,40.1743,40.1743,16534.0
2020-09-18 11:35:00,44.13,44.15,44.08,44.1,3000.0,40.1834,40.2016,40.1379,40.1561,3000.0
2020-09-18 11:40:00,44.11,44.21,44.06,44.2,18336.0,40.1652,40.2562,40.1196,40.2471,18336.0
2020-09-18 11:45:00,44.18,44.3,44.18,44.3,14036.0,40.2289,40.3382,40.2289,40.3382,14036.0
2020-09-18 11:50:00,44.29,44.31,44.19,44.19,12804.0,40.3291,40.3473,40.238,40.238,12804.0
2020-09-18 11:55:00,44.21,44.31,44.19,44.19,34886.0,40.2562,40.3473,40.238,40.238,34886.0
2020-09-18 12:00:00,44.18,44.24,44.18,44.19,10522.0,40.2289,40.2835,40.2289,40.238,10522.0
2020-09-18 12:05:00,44.19,44.24,44.15,44.18,12036.0,40.238,40.2835,40.2016,40.2289,12036.0
2020-09-18 12:10:00,44.17,44.19,43.98,43.98,35844.0,40.2198,40.238,40.0468,40.0468,35844.0
2020-09-18 12:15:00,43.94,43.99,43.91,43.91,16806.0,40.0104,40.0559,39.9831,39.9831,16806.0
2020-09-18 12:20:00,43.92,43.99,43.88,43.88,8584.0,39.9922,40.0559,39.9557,39.9557,8584.0
2020-09-18 12:25:00,43.86,43.86,43.77,43.84,17600.0,39.9375,39.9375,39.8556,39.9193,17600.0
2020-09-18 12:30:00,43.83,43.83,43.62,43.67,18718.0,39.9102,39.9102,39.719,39.7645,18718.0
2020-09-18 12:35:00,43.67,43.73,43.58,43.6,16574.0,39.7645,39.8192,39.6826,39.7008,16574.0
2020-09-18 12:40:00,43.6,43.64,43.57,43.6,12578.0,39.7008,39.7372,39.6735,39.7008,12578.0
2020-09-18 12:45:00,43.6,43.71,43.58,43.58,18230.0,39.7008,39.8009,39.6826,39.6826,18230.0
2020-09-18 12:50:00,43.58,43.58,43.48,43.52,15968.0,39.6826,39.6826,39.5915,39.6279,15968.0
2020-09-18 12:55:00,43.52,43.57,43.49,43.55,12408.0,39.6279,39.6735,39.6006,39.6553,12408.0
2020-09-18 13:00:00,43.6,43.73,43.58,43.7,13512.0,39.7008,39.8192,39.6826,39.7918,13512.0
2020-09-18 13:05:00,43.68,43.68,43.58,43.58,6088.0,39.7736,39.7736,39.6826,39.6826,6088.0
2020-09-18 13:10:00,43.57,43.66,43.54,43.66,2236.0,39.6735,39.7554,39.6461,39.7554,2236.0
2020-09-18 13:15:00,43.64,43.65,43.55,43.56,22118.0,39.7372,39.7463,39.6553,39.6644,22118.0
2020-09-18 13:20:00,43.55,43.56,43.45,43.45,9564.0,39.6553,39.6644,39.5642,39.5642,9564.0
2020-09-18 13:25:00,43.44,43.45,43.24,43.24,30546.0,39.5551,39.5642,39.373,39.373,30546.0
2020-09-18 13:30:00,43.24,43.31,43.08,43.3,28956.0,39.373,39.4367,39.2273,39.4276,28956.0
2020-09-18 13:35:00,43.27,43.27,43.11,43.17,13826.0,39.4003,39.4003,39.2546,39.3092,13826.0
2020-09-18 13:40:00,43.19,43.28,43.15,43.28,7140.0,39.3275,39.4094,39.291,39.4094,7140.0
2020-09-18 13:45:00,43.26,43.3,43.2,43.21,11380.0,39.3912,39.4276,39.3366,39.3457,11380.0
2020-09-18 13:50:00,43.22,43.38,43.18,43.38,9720.0,39.3548,39.5005,39.3183,39.5005,9720.0
2020-09-18 13:55:00,43.38,43.48,43.37,43.46,7786.0,39.5005,39.5915,39.4914,39.5733,7786.0
2020-09-18 14:00:00,43.49,43.49,43.35,43.35,17674.0,39.6006,39.6006,39.4731,39.4731,17674.0
2020-09-18 14:05:00,43.37,43.4,43.31,43.31,11482.0,39.4914,39.5187,39.4367,39.4367,11482.0
2020-09-18 14:10:00,43.31,43.38,43.29,43.32,7982.0,39.4367,39.5005,39.4185,39.4458,7982.0
2020-09-18 14:15:00,43.37,43.4,43.26,43.27,7514.0,39.4914,39.5187,39.3912,39.4003,7514.0
2020-09-18 14:20:00,43.3,43.38,43.28,43.35,7444.0,39.4276,39.5005,39.4094,39.4731,7444.0
2020-09-18 14:25:00,43.36,43.44,43.33,43.34,9912.0,39.4822,39.5551,39.4549,39.464,9912.0
2020-09-18 14:30:00,43.32,43.35,43.29,43.31,8236.0,39.4458,39.4731,39.4185,39.4367,8236.0
2020-09-18 14:35:00,43.3,43.35,43.27,43.35,8902.0,39.4276,39.4731,39.4003,39.4731,8902.0
2020-09-18 14:40:00,43.38,43.39,43.27,43.28,6954.0,39.5005,39.5096,39.4003,39.4094,6954.0
2020-09-18 14:45:00,43.27,43.37,43.27,43.32,10472.0,39.4003,39.4914,39.4003,39.4458,10472.0
2020-09-18 14:50:00,43.32,43.37,43.25,43.33,13050.0,39.4458,39.4914,39.3821,39.4549,13050.0
2020-09-18 14:55:00,43.31,43.35,43.29,43.35,14804.0,39.4367,39.4731,39.4185,39.4731,14804.0
2020-09-18 15:00:00,43.35,43.4,43.33,43.38,8864.0,39.4731,39.5187,39.4549,39.5005,8864.0
2020-09-18 15:05:00,43.37,43.44,43.35,43.44,5000.0,39.4914,39.5551,39.4731,39.5551,5000.0
2020-09-18 15:10:00,43.44,43.45,43.33,43.34,16276.0,39.5551,39.5642,39.4549,39.464,16276.0
2020-09-18 15:15:00,43.35,43.38,43.27,43.31,25334.0,39.4731,39.5005,39.4003,39.4367,25334.0
2020-09-18 15:20:00,43.32,43.32,43.17,43.22,24840.0,39.4458,39.4458,39.3092,39.3548,24840.0
2020-09-18 15:25:00,43.24,43.35,43.24,43.34,30398.0,39.373,39.4731,39.373,39.464,30398.0
2020-09-18 15:30:00,43.31,43.38,43.27,43.35,26990.0,39.4367,39.5005,39.4003,39.4731,26990.0
2020-09-18 15:35:00,43.37,43.38,43.31,43.38,42886.0,39.4914,39.5005,39.4367,39.5005,42886.0
2020-09-18 15:40:00,43.37,43.42,43.34,43.34,30732.0,39.4914,39.5369,39.464,39.464,30732.0
2020-09-18 15:45:00,43.35,43.52,43.35,43.52,45594.0,39.4731,39.6279,39.4731,39.6279,45594.0
2020-09-18 15:50:00,43.49,43.6,43.45,43.6,62142.0,39.6006,39.7008,39.5642,39.7008,62142.0
2020-09-18 15:55:00,43.6,43.7,43.51,43.59,138088.0,39.7008,39.7918,39.6188,39.6917,138088.0
2020-09-21 09:30:00,42.8,43.09,42.67,42.79,43260.0,38.9723,39.2364,38.854,38.9632,43260.0
2020-09-21 09:35:00,42.79,42.82,42.2,42.23,32722.0,38.9632,38.9905,38.426,38.4533,32722.0
2020-09-21 09:40:00,42.16,42.59,42.12,42.54,24466.0,38.3896,38.7811,38.3531,38.7356,24466.0
2020-09-21 09:45:00,42.54,43.01,42.46,42.99,17110.0,38.7356,39.1635,38.6627,39.1453,17110.0
2020-09-21 09:50:00,42.99,42.99,42.71,42.85,13850.0,39.1453,39.1453,38.8904,39.0179,13850.0
2020-09-21 09:55:00,42.8,42.98,42.77,42.97,9204.0,38.9723,39.1362,38.945,39.1271,9204.0
2020-09-21 10:00:00,42.9,42.9,42.35,42.45,14280.0,39.0634,39.0634,38.5626,38.6536,14280.0
2020-09-21 10:05:00,42.48,42.57,42.34,42.55,8006.0,38.6809,38.7629,38.5535,38.7447,8006.0
2020-09-21 10:10:00,42.6,42.81,42.6,42.63,13446.0,38.7902,38.9814,38.7902,38.8175,13446.0
2020-09-21 10:15:00,42.59,42.72,42.49,42.57,6948.0,38.7811,38.8995,38.6901,38.7629,6948.0
2020-09-21 10:20:00,42.57,42.58,42.42,42.52,10442.0,38.7629,38.772,38.6263,38.7174,10442.0
2020-09-21 10:25:00,42.49,42.52,42.38,42.44,7014.0,38.6901,38.7174,38.5899,38.6445,7014.0
2020-09-21 10:30:00,42.44,42.47,42.35,42.44,27520.0,38.6445,38.6718,38.5626,38.6445,27520.0
2020-09-21 10:35:00,42.42,42.42,42.17,42.23,27286.0,38.6263,38.6263,38.3987,38.4533,27286.0
2020-09-21 10:40:00,42.2,42.37,42.13,42.35,23860.0,38.426,38.5808,38.3622,38.5626,23860.0
2020-09-21 10:45:00,42.31,42.52,42.31,42.47,23352.0,38.5262,38.7174,38.5262,38.6718,23352.0
2020-09-21 10:50:00,42.46,42.74,42.45,42.74,54628.0,38.6627,38.9177,38.6536,38.9177,54628.0
2020-09-21 10:55:00,42.73,42.8,42.57,42.57,15082.0,38.9086,38.9723,38.7629,38.7629,15082.0
2020-09-21 11:00:00,42.57,42.72,42.52,42.71,9702.0,38.7629,38.8995,38.7174,38.8904,9702.0
2020-09-21 11:05:00,42.71,42.79,42.65,42.79,5460.0,38.8904,38.9632,38.8357,38.9632,5460.0
2020-09-21 11:10:00,42.77,42.81,42.71,42.74,13712.0,38.945,38.9814,38.8904,38.9177,13712.0
2020-09-21 11:15:00,42.7,42.72,42.47,42.51,14834.0,38.8813,38.8995,38.6718,38.7083,14834.0
2020-09-21 11:20:00,42.54,42.6,42.53,42.57,6808.0,38.7356,38.7902,38.7265,38.7629,6808.0
2020-09-21 11:25:00,42.56,42.71,42.52,42.71,9332.0,38.7538,38.8904,38.7174,38.8904,9332.0
2020-09-21 11:30:00,42.71,42.81,42.6,42.6,7698.0,38.8904,38.9814,38.7902,38.7902,7698.0
2020-09-21 11:35:00,42.65,42.85,42.58,42.82,7032.0,38.8357,39.0179,38.772,38.9905,7032.0
2020-09-21 11:40:00,42.79,42.91,42.77,42.84,7956.0,38.9632,39.0725,38.945,39.0088,7956.0
2020-09-21 11:45:00,42.82,42.95,42.79,42.95,3688.0,38.9905,39.1089,38.9632,39.1089,3688.0
2020-09-21 11:50:00,42.93,42.93,42.7,42.81,21554.0,39.0907,39.0907,38.8813,38.9814,21554.0
2020-09-21 11:55:00,42.76,42.8,42.71,42.74,9378.0,38.9359,38.9723,38.8904,38.9177,9378.0
2020-09-21 12:00:00,42.79,42.83,42.73,42.81,7394.0,38.9632,38.9996,38.9086,38.9814,7394.0
2020-09-21 12:05:00,42.8,42.88,42.76,42.76,17664.0,38.9723,39.0452,38.9359,38.9359,17664.0
2020-09-21 12:10:00,42.77,42.83,42.68,42.72,29266.0,38.945,38.9996,38.8631,38.8995,29266.0
2020-09-21 12:15:00,42.72,42.72,42.63,42.71,8196.0,38.8995,38.8995,38.8175,38.8904,8196.0
2020-09-21 12:20:00,42.71,42.74,42.59,42.64,9044.0,38.8904,38.9177,38.7811,38.8266,9044.0
2020-09-21 12:25:00,42.64,42.65,42.58,42.62,19228.0,38.8266,38.8357,38.772,38.8084,19228.0
2020-09-21 12:30:00,42.62,42.64,42.52,42.54,6802.0,38.8084,38.8266,38.7174,38.7356,6802.0
2020-09-21 12:35:00,42.55,42.69,42.54,42.69,10360.0,38.7447,38.8722,38.7356,38.8722,10360.0
2020-09-21 12:40:00,42.69,42.77,42.67,42.71,10078.0,38.8722,38.945,38.854,38.8904,10078.0
2020-09-21 12:45:00,42.72,42.72,42.67,42.7,8870.0,38.8995,38.8995,38.854,38.8813,8870.0
2020-09-21 12:50:00,42.68,42.79,42.68,42.72,11438.0,38.8631,38.9632,38.8631,38.8995,11438.0
2020-09-21 12:55:00,42.73,42.78,42.63,42.73,5852.0,38.9086,38.9541,38.8175,38.9086,5852.0
2020-09-21 13:00:00,42.74,42.81,42.7,42.8,5200.0,38.9177,38.9814,38.8813,38.9723,5200.0
2020-09-21 13:05:00,42.77,42.88,42.75,42.83,5742.0,38.945,39.0452,38.9268,38.9996,5742.0
2020-09-21 13:10:00,42.82,42.84,42.78,42.8,6600.0,38.9905,39.0088,38.9541,38.9723,6600.0
2020-09-21 13:15:00,42.85,42.86,42.79,42.79,5520.0,39.0179,39.027,38.9632,38.9632,5520.0
2020-09-21 13:20:00,42.8,42.93,42.8,42.93,7262.0,38.9723,39.0907,38.9723,39.0907,7262.0
2020-09-21 13:25:00,42.9,42.9,42.84,42.85,6424.0,39.0634,39.0634,39.0088,39.0179,6424.0
2020-09-21 13:30:00,42.87,42.98,42.81,42.82,11852.0,39.0361,39.1362,38.9814,38.9905,11852.0
2020-09-21 13:35:00,42.81,42.9,42.81,42.88,5422.0,38.9814,39.0634,38.9814,39.0452,5422.0
2020-09-21 13:40:00,42.88,42.88,42.74,42.74,23286.0,39.0452,39.0452,38.9177,38.9177,23286.0
2020-09-21 13:45:00,42.74,42.83,42.73,42.76,22136.0,38.9177,38.9996,38.9086,38.9359,22136.0
2020-09-21 13:50:00,42.76,42.82,42.76,42.76,8148.0,38.9359,38.9905,38.9359,38.9359,8148.0
2020-09-21 13:55:00,42.76,42.8,42.72,42.79,19988.0,38.9359,38.9723,38.8995,38.9632,19988.0
2020-09-21 14:00:00,42.8,42.95,42.8,42.95,10248.0,38.9723,39.1089,38.9723,39.1089,10248.0
2020-09-21 14:05:00,42.94,42.95,42.83,42.85,8396.0,39.0998,39.1089,38.9996,39.0179,8396.0
2020-09-21 14:10:00,42.84,42.91,42.8,42.84,9970.0,39.0088,39.0725,38.9723,39.0088,9970.0
2020-09-21 14:15:00,42.84,42.89,42.76,42.8,12320.0,39.0088,39.0543,38.9359,38.9723,12320.0
2020-09-21 14:20:00,42.83,42.85,42.76,42.85,15808.0,38.9996,39.0179,38.9359,39.0179,15808.0
2020-09-21 14:25:00,42.84,42.92,42.83,42.87,22084.0,39.0088,39.0816,38.9996,39.0361,22084.0
2020-09-21 14:30:00,42.87,42.87,42.74,42.77,12846.0,39.0361,39.0361,38.9177,38.945,12846.0
2020-09-21 14:35:00,42.76,42.79,42.72,42.79,5654.0,38.9359,38.9632,38.8995,38.9632,5654.0
2020-09-21 14:40:00,42.8,42.8,42.7,42.74,8812.0,38.9723,38.9723,38.8813,38.9177,8812.0
2020-09-21 14:45:00,42.74,42.77,42.66,42.71,10450.0,38.9177,38.945,38.8448,38.8904,10450.0
2020-09-21 14:50:00,42.69,42.87,42.68,42.82,9754.0,38.8722,39.0361,38.8631,38.9905,9754.0
2020-09-21 14:55:00,42.82,42.92,42.82,42.85,15750.0,38.9905,39.0816,38.9905,39.0179,15750.0
2020-09-21 15:00:00,42.85,42.95,42.82,42.94,21586.0,39.0179,39.1089,38.9905,39.0998,21586.0
2020-09-21 15:05:00,42.96,42.96,42.87,42.94,11586.0,39.118,39.118,39.0361,39.0998,11586.0
2020-09-21 15:10:00,42.95,42.95,42.82,42.83,15368.0,39.1089,39.1089,38.9905,38.9996,15368.0
2020-09-21 15:15:00,42.83,42.89,42.77,42.83,13326.0,38.9996,39.0543,38.945,38.9996,13326.0
2020-09-21 15:20:00,42.83,42.96,42.81,42.96,15990.0,38.9996,39.118,38.9814,39.118,15990.0
2020-09-21 15:25:00,42.96,42.96,42.88,42.88,31938.0,39.118,39.118,39.0452,39.0452,31938.0
2020-09-21 15:30:00,42.9,42.93,42.76,42.85,24496.0,39.0634,39.0907,38.9359,39.0179,24496.0
2020-09-21 15:35:00,42.85,42.9,42.82,42.86,24502.0,39.0179,39.0634,38.9905,39.027,24502.0
2020-09-21 15:40:00,42.87,42.91,42.79,42.87,24446.0,39.0361,39.0725,38.9632,39.0361,24446.0
2020-09-21 15:45:00,42.88,42.95,42.86,42.92,32610.0,39.0452,39.1089,39.027,39.0816,32610.0
2020-09-21 15:50:00,42.92,42.99,42.88,42.89,82130.0,39.0816,39.1453,39.0452,39.0543,82130.0
2020-09-21 15:55:00,42.91,43.09,42.9,43.06,123322.0,39.0725,39.2364,39.0634,39.2091,123322.0
2020-09-22 09:30:00,43.2,43.35,43.17,43.35,12784.0,39.3366,39.4731,39.3092,39.4731,12784.0
2020-09-22 09:35:00,43.38,43.46,43.14,43.14,11006.0,39.5005,39.5733,39.2819,39.2819,11006.0
2020-09-22 09:40:00,43.12,43.27,43.05,43.27,5600.0,39.2637,39.4003,39.2,39.4003,5600.0
2020-09-22 09:45:00,43.33,43.35,43.21,43.22,3976.0,39.4549,39.4731,39.3457,39.3548,3976.0
2020-09-22 09:50:00,43.18,43.22,43.06,43.14,4800.0,39.3183,39.3548,39.2091,39.2819,4800.0
2020-09-22 09:55:00,43.14,43.32,42.99,43.21,23520.0,39.2819,39.4458,39.1453,39.3457,23520.0
2020-09-22 10:00:00,43.21,43.45,43.21,43.43,8500.0,39.3457,39.5642,39.3457,39.546,8500.0
2020-09-22 10:05:00,43.38,43.48,43.2,43.44,8400.0,39.5005,39.5915,39.3366,39.5551,8400.0
2020-09-22 10:10:00,43.49,43.6,43.42,43.56,44206.0,39.6006,39.7008,39.5369,39.6644,44206.0
2020-09-22 10:15:00,43.6,43.64,43.49,43.58,9032.0,39.7008,39.7372,39.6006,39.6826,9032.0
2020-09-22 10:20:00,43.57,43.69,43.55,43.64,5700.0,39.6735,39.7827,39.6553,39.7372,5700.0
2020-09-22 10:25:00,43.63,43.7,43.63,43.66,5600.0,39.7281,39.7918,39.7281,39.7554,5600.0
2020-09-22 10:30:00,43.63,43.68,43.54,43.54,6284.0,39.7281,39.7736,39.6461,39.6461,6284.0
2020-09-22 10:35:00,43.52,43.63,43.5,43.56,4496.0,39.6279,39.7281,39.6097,39.6644,4496.0
2020-09-22 10:40:00,43.58,43.62,43.52,43.55,5862.0,39.6826,39.719,39.6279,39.6553,5862.0
2020-09-22 10:45:00,43.48,43.49,43.39,43.43,4382.0,39.5915,39.6006,39.5096,39.546,4382.0
2020-09-22 10:50:00,43.44,43.61,43.44,43.57,6818.0,39.5551,39.7099,39.5551,39.6735,6818.0
2020-09-22 10:55:00,43.49,43.56,43.4,43.4,6322.0,39.6006,39.6644,39.5187,39.5187,6322.0
2020-09-22 11:00:00,43.38,43.38,43.21,43.24,5800.0,39.5005,39.5005,39.3457,39.373,5800.0
2020-09-22 11:05:00,43.24,43.39,43.24,43.32,21856.0,39.373,39.5096,39.373,39.4458,21856.0
2020-09-22 11:10:00,43.37,43.42,43.33,43.37,5020.0,39.4914,39.5369,39.4549,39.4914,5020.0
2020-09-22 11:15:00,43.36,43.52,43.36,43.52,4430.0,39.4822,39.6279,39.4822,39.6279,4430.0
2020-09-22 11:20:00,43.51,43.58,43.46,43.58,4800.0,39.6188,39.6826,39.5733,39.6826,4800.0
2020-09-22 11:25:00,43.56,43.62,43.54,43.57,7832.0,39.6644,39.719,39.6461,39.6735,7832.0
2020-09-22 11:30:00,43.6,43.61,43.43,43.43,7956.0,39.7008,39.7099,39.546,39.546,7956.0
2020-09-22 11:35:00,43.4,43.54,43.38,43.53,5072.0,39.5187,39.6461,39.5005,39.637,5072.0
2020-09-22 11:40:00,43.54,43.65,43.54,43.58,11138.0,39.6461,39.7463,39.6461,39.6826,11138.0
2020-09-22 11:45:00,43.59,43.61,43.51,43.52,7378.0,39.6917,39.7099,39.6188,39.6279,7378.0
2020-09-22 11:50:00,43.51,43.53,43.46,43.51,5200.0,39.6188,39.637,39.5733,39.6188,5200.0
2020-09-22 11:55:00,43.51,43.68,43.51,43.61,7000.0,39.6188,39.7736,39.6188,39.7099,7000.0
2020-09-22 12:00:00,43.6,43.71,43.6,43.68,7200.0,39.7008,39.8009,39.7008,39.7736,7200.0
2020-09-22 12:05:00,43.67,43.74,43.63,43.67,12398.0,39.7645,39.8283,39.7281,39.7645,12398.0
2020-09-22 12:10:00,43.66,43.74,43.63,43.71,7490.0,39.7554,39.8283,39.7281,39.8009,7490.0
2020-09-22 12:15:00,43.7,43.7,43.65,43.66,8754.0,39.7918,39.7918,39.7463,39.7554,8754.0
2020-09-22 12:20:00,43.63,43.67,43.6,43.65,4000.0,39.7281,39.7645,39.7008,39.7463,4000.0
2020-09-22 12:25:00,43.7,43.77,43.67,43.76,5400.0,39.7918,39.8556,39.7645,39.8465,5400.0
2020-09-22 12:30:00,43.76,43.77,43.7,43.73,6164.0,39.8465,39.8556,39.7918,39.8192,6164.0
2020-09-22 12:35:00,43.71,43.77,43.7,43.7,4388.0,39.8009,39.8556,39.7918,39.7918,4388.0
2020-09-22 12:40:00,43.7,43.71,43.63,43.63,4206.0,39.7918,39.8009,39.7281,39.7281,4206.0
2020-09-22 12:45:00,43.63,43.63,43.52,43.55,8694.0,39.7281,39.7281,39.6279,39.6553,8694.0
2020-09-22 12:50:00,43.54,43.56,43.49,43.56,5804.0,39.6461,39.6644,39.6006,39.6644,5804.0
2020-09-22 12:55:00,43.54,43.58,43.52,43.54,2630.0,39.6461,39.6826,39.6279,39.6461,2630.0
2020-09-22 13:00:00,43.63,43.69,43.61,43.67,3200.0,39.7281,39.7827,39.7099,39.7645,3200.0
2020-09-22 13:05:00,43.68,43.73,43.65,43.73,5200.0,39.7736,39.8192,39.7463,39.8192,5200.0
2020-09-22 13:10:00,43.76,43.76,43.68,43.71,6230.0,39.8465,39.8465,39.7736,39.8009,6230.0
2020-09-22 13:15:00,43.69,43.74,43.67,43.74,3416.0,39.7827,39.8283,39.7645,39.8283,3416.0
2020-09-22 13:20:00,43.75,43.75,43.63,43.63,7450.0,39.8374,39.8374,39.7281,39.7281,7450.0
2020-09-22 13:25:00,43.67,43.67,43.6,43.65,5496.0,39.7645,39.7645,39.7008,39.7463,5496.0
2020-09-22 13:30:00,43.63,43.63,43.57,43.57,3000.0,39.7281,39.7281,39.6735,39.6735,3000.0
2020-09-22 13:35:00,43.55,43.65,43.52,43.63,7214.0,39.6553,39.7463,39.6279,39.7281,7214.0
2020-09-22 13:40:00,43.65,43.74,43.64,43.67,3638.0,39.7463,39.8283,39.7372,39.7645,3638.0
2020-09-22 13:45:00,43.66,43.71,43.63,43.7,6220.0,39.7554,39.8009,39.7281,39.7918,6220.0
2020-09-22 13:50:00,43.74,43.8,43.7,43.77,2600.0,39.8283,39.8829,39.7918,39.8556,2600.0
2020-09-22 13:55:00,43.77,43.82,43.74,43.78,3620.0,39.8556,39.9011,39.8283,39.8647,3620.0
2020-09-22 14:00:00,43.8,43.85,43.77,43.85,6876.0,39.8829,39.9284,39.8556,39.9284,6876.0
2020-09-22 14:05:00,43.85,43.85,43.79,43.83,7526.0,39.9284,39.9284,39.8738,39.9102,7526.0
2020-09-22 14:10:00,43.82,43.83,43.79,43.82,9530.0,39.9011,39.9102,39.8738,39.9011,9530.0
2020-09-22 14:15:00,43.82,43.87,43.81,43.87,6470.0,39.9011,39.9466,39.892,39.9466,6470.0
2020-09-22 14:20:00,43.85,43.88,43.78,43.8,23502.0,39.9284,39.9557,39.8647,39.8829,23502.0
2020-09-22 14:25:00,43.8,43.85,43.77,43.85,11530.0,39.8829,39.9284,39.8556,39.9284,11530.0
2020-09-22 14:30:00,43.85,43.91,43.83,43.83,19086.0,39.9284,39.9831,39.9102,39.9102,19086.0
2020-09-22 14:35:00,43.81,43.85,43.77,43.85,6380.0,39.892,39.9284,39.8556,39.9284,6380.0
2020-09-22 14:40:00,43.85,43.93,43.84,43.93,5598.0,39.9284,40.0013,39.9193,40.0013,5598.0
2020-09-22 14:45:00,43.93,43.94,43.84,43.88,5012.0,40.0013,40.0104,39.9193,39.9557,5012.0
2020-09-22 14:50:00,43.86,43.9,43.86,43.87,3740.0,39.9375,39.974,39.9375,39.9466,3740.0
2020-09-22 14:55:00,43.85,43.92,43.85,43.88,7064.0,39.9284,39.9922,39.9284,39.9557,7064.0
2020-09-22 15:00:00,43.84,43.88,43.8,43.85,7000.0,39.9193,39.9557,39.8829,39.9284,7000.0
2020-09-22 15:05:00,43.84,43.91,43.84,43.91,7598.0,39.9193,39.9831,39.9193,39.9831,7598.0
2020-09-22 15:10:00,43.91,43.95,43.83,43.83,10878.0,39.9831,40.0195,39.9102,39.9102,10878.0
2020-09-22 15:15:00,43.85,43.9,43.81,43.88,4026.0,39.9284,39.974,39.892,39.9557,4026.0
2020-09-22 15:20:00,43.89,43.93,43.87,43.92,7790.0,39.9648,40.0013,39.9466,39.9922,7790.0
2020-09-22 15:25:00,43.93,43.97,43.92,43.94,10008.0,40.0013,40.0377,39.9922,40.0104,10008.0
2020-09-22 15:30:00,43.94,43.94,43.82,43.84,17596.0,40.0104,40.0104,39.9011,39.9193,17596.0
2020-09-22 15:35:00,43.85,43.9,43.84,43.86,22558.0,39.9284,39.974,39.9193,39.9375,22558.0
2020-09-22 15:40:00,43.85,43.93,43.85,43.93,14510.0,39.9284,40.0013,39.9284,40.0013,14510.0
2020-09-22 15:45:00,43.94,44.05,43.92,44.01,24388.0,40.0104,40.1105,39.9922,40.0741,24388.0
2020-09-22 15:50:00,43.81,44.0,43.74,43.93,44146.0,39.892,40.065,39.8283,40.0013,44146.0
2020-09-22 15:55:00,43.93,43.98,43.88,43.94,86838.0,40.0013,40.0468,39.9557,40.0104,86838.0
2020-09-23 09:30:00,44.07,44.3,44.02,44.3,31818.0,40.1288,40.3382,40.0832,40.3382,31818.0
2020-09-23 09:35:00,44.3,44.4,44.12,44.22,6016.0,40.3382,40.4292,40.1743,40.2653,6016.0
2020-09-23 09:40:00,44.33,44.54,44.29,44.4,11564.0,40.3655,40.5567,40.3291,40.4292,11564.0
2020-09-23 09:45:00,44.46,44.51,44.38,44.47,351422.0,40.4839,40.5294,40.411,40.493,351422.0
2020-09-23 09:50:00,44.42,44.6,44.28,44.28,13642.0,40.4474,40.6114,40.32,40.32,13642.0
2020-09-23 09:55:00,44.31,44.38,44.22,44.22,6630.0,40.3473,40.411,40.2653,40.2653,6630.0
2020-09-23 10:00:00,44.26,44.58,44.26,44.49,15234.0,40.3018,40.5931,40.3018,40.5112,15234.0
2020-09-23 10:05:00,44.48,44.51,44.24,44.27,12108.0,40.5021,40.5294,40.2835,40.3109,12108.0
2020-09-23 10:10:00,44.27,44.32,44.06,44.1,49182.0,40.3109,40.3564,40.1196,40.1561,49182.0
2020-09-23 10:15:00,44.11,44.11,43.94,44.03,18442.0,40.1652,40.1652,40.0104,40.0923,18442.0
2020-09-23 10:20:00,44.01,44.14,43.95,44.05,17652.0,40.0741,40.1925,40.0195,40.1105,17652.0
2020-09-23 10:25:00,44.09,44.28,44.07,44.26,9522.0,40.147,40.32,40.1288,40.3018,9522.0
2020-09-23 10:30:00,44.26,44.35,44.24,44.32,11100.0,40.3018,40.3837,40.2835,40.3564,11100.0
2020-09-23 10:35:00,44.3,44.3,44.1,44.14,10002.0,40.3382,40.3382,40.1561,40.1925,10002.0
2020-09-23 10:40:00,44.16,44.38,44.16,44.33,7600.0,40.2107,40.411,40.2107,40.3655,7600.0
2020-09-23 10:45:00,44.35,44.49,44.33,44.48,7588.0,40.3837,40.5112,40.3655,40.5021,7588.0
2020-09-23 10:50:00,44.51,44.62,44.47,44.62,7432.0,40.5294,40.6296,40.493,40.6296,7432.0
2020-09-23 10:55:00,44.62,44.66,44.4,44.45,6652.0,40.6296,40.666,40.4292,40.4748,6652.0
2020-09-23 11:00:00,44.49,44.52,44.31,44.35,11338.0,40.5112,40.5385,40.3473,40.3837,11338.0
2020-09-23 11:05:00,44.33,44.37,44.26,44.33,7160.0,40.3655,40.4019,40.3018,40.3655,7160.0
2020-09-23 11:10:00,44.32,44.34,44.3,44.32,2800.0,40.3564,40.3746,40.3382,40.3564,2800.0
2020-09-23 11:15:00,44.32,44.33,44.24,44.26,13466.0,40.3564,40.3655,40.2835,40.3018,13466.0
2020-09-23 11:20:00,44.3,44.3,44.21,44.26,5800.0,40.3382,40.3382,40.2562,40.3018,5800.0
2020-09-23 11:25:00,44.25,44.31,44.18,44.21,10096.0,40.2927,40.3473,40.2289,40.2562,10096.0
2020-09-23 11:30:00,44.19,44.24,44.15,44.15,3200.0,40.238,40.2835,40.2016,40.2016,3200.0
2020-09-23 11:35:00,44.15,44.24,44.15,44.22,10030.0,40.2016,40.2835,40.2016,40.2653,10030.0
2020-09-23 11:40:00,44.29,44.36,44.28,44.32,6456.0,40.3291,40.3928,40.32,40.3564,6456.0
2020-09-23 11:45:00,44.21,44.22,44.15,44.19,2030.0,40.2562,40.2653,40.2016,40.238,2030.0
2020-09-23 11:50:00,44.17,44.17,44.08,44.08,6036.0,40.2198,40.2198,40.1379,40.1379,6036.0
2020-09-23 11:55:00,44.09,44.15,44.09,44.11,6574.0,40.147,40.2016,40.147,40.1652,6574.0
2020-09-23 12:00:00,44.11,44.18,44.06,44.09,8568.0,40.1652,40.2289,40.1196,40.147,8568.0
2020-09-23 12:05:00,44.1,44.12,44.03,44.06,131800.0,40.1561,40.1743,40.0923,40.1196,131800.0
2020-09-23 12:10:00,44.07,44.12,43.91,43.93,35040.0,40.1288,40.1743,39.9831,40.0013,35040.0
2020-09-23 12:15:00,43.96,44.1,43.96,43.99,9252.0,40.0286,40.1561,40.0286,40.0559,9252.0
2020-09-23 12:20:00,44.02,44.02,43.88,43.95,3492.0,40.0832,40.0832,39.9557,40.0195,3492.0
2020-09-23 12:25:00,43.99,44.09,43.98,44.08,6808.0,40.0559,40.147,40.0468,40.1379,6808.0
2020-09-23 12:30:00,44.05,44.1,44.03,44.07,7424.0,40.1105,40.1561,40.0923,40.1288,7424.0
2020-09-23 12:35:00,44.08,44.09,44.04,44.09,5526.0,40.1379,40.147,40.1014,40.147,5526.0
2020-09-23 12:40:00,44.12,44.15,44.1,44.15,4822.0,40.1743,40.2016,40.1561,40.2016,4822.0
2020-09-23 12:45:00,44.13,44.18,44.12,44.15,54308.0,40.1834,40.2289,40.1743,40.2016,54308.0
2020-09-23 12:50:00,44.16,44.19,44.09,44.1,48370.0,40.2107,40.238,40.147,40.1561,48370.0
2020-09-23 12:55:00,44.13,44.32,44.13,44.32,18724.0,40.1834,40.3564,40.1834,40.3564,18724.0
2020-09-23 13:00:00,44.33,44.41,44.32,44.37,11994.0,40.3655,40.4383,40.3564,40.4019,11994.0
2020-09-23 13:05:00,44.36,44.51,44.35,44.5,24624.0,40.3928,40.5294,40.3837,40.5203,24624.0
2020-09-23 13:10:00,44.52,44.56,44.51,44.56,4782.0,40.5385,40.5749,40.5294,40.5749,4782.0
2020-09-23 13:15:00,44.59,44.62,44.52,44.6,29984.0,40.6022,40.6296,40.5385,40.6114,29984.0
2020-09-23 13:20:00,44.6,44.67,44.6,44.67,6500.0,40.6114,40.6751,40.6114,40.6751,6500.0
2020-09-23 13:25:00,44.68,44.68,44.55,44.55,2200.0,40.6842,40.6842,40.5658,40.5658,2200.0
2020-09-23 13:30:00,44.56,44.6,44.56,44.56,7756.0,40.5749,40.6114,40.5749,40.5749,7756.0
2020-09-23 13:35:00,44.56,44.57,44.48,44.52,11050.0,40.5749,40.584,40.5021,40.5385,11050.0
2020-09-23 13:40:00,44.5,44.52,44.38,44.44,6146.0,40.5203,40.5385,40.411,40.4657,6146.0
2020-09-23 13:45:00,44.45,44.45,44.37,44.38,10050.0,40.4748,40.4748,40.4019,40.411,10050.0
2020-09-23 13:50:00,44.33,44.38,44.23,44.27,19286.0,40.3655,40.411,40.2744,40.3109,19286.0
2020-09-23 13:55:00,44.27,44.3,44.24,44.25,10582.0,40.3109,40.3382,40.2835,40.2927,10582.0
2020-09-23 14:00:00,44.25,44.27,44.13,44.27,12516.0,40.2927,40.3109,40.1834,40.3109,12516.0
2020-09-23 14:05:00,44.29,44.33,44.27,44.31,8562.0,40.3291,40.3655,40.3109,40.3473,8562.0
2020-09-23 14:10:00,44.3,44.33,44.26,44.3,10618.0,40.3382,40.3655,40.3018,40.3382,10618.0
2020-09-23 14:15:00,44.27,44.29,44.13,44.16,42894.0,40.3109,40.3291,40.1834,40.2107,42894.0
2020-09-23 14:20:00,44.19,44.2,43.93,43.94,21832.0,40.238,40.2471,40.0013,40.0104,21832.0
2020-09-23 14:25:00,43.93,44.12,43.9,44.05,64150.0,40.0013,40.1743,39.974,40.1105,64150.0
2020-09-23 14:30:00,44.05,44.16,43.95,44.16,65510.0,40.1105,40.2107,40.0195,40.2107,65510.0
2020-09-23 14:35:00,44.18,44.29,44.12,44.26,14018.0,40.2289,40.3291,40.1743,40.3018,14018.0
2020-09-23 14:40:00,44.24,44.31,44.18,44.3,15392.0,40.2835,40.3473,40.2289,40.3382,15392.0
2020-09-23 14:45:00,44.28,44.33,44.2,44.27,17006.0,40.32,40.3655,40.2471,40.3109,17006.0
2020-09-23 14:50:00,44.28,44.37,44.26,44.29,14666.0,40.32,40.4019,40.3018,40.3291,14666.0
2020-09-23 14:55:00,44.27,44.3,44.22,44.3,14180.0,40.3109,40.3382,40.2653,40.3382,14180.0
2020-09-23 15:00:00,44.32,44.34,44.16,44.19,20906.0,40.3564,40.3746,40.2107,40.238,20906.0
2020-09-23 15:05:00,44.16,44.16,43.99,44.1,86884.0,40.2107,40.2107,40.0559,40.1561,86884.0
2020-09-23 15:10:00,44.09,44.24,44.08,44.24,23830.0,40.147,40.2835,40.1379,40.2835,23830.0
2020-09-23 15:15:00,44.22,44.23,44.04,44.18,55004.0,40.2653,40.2744,40.1014,40.2289,55004.0
2020-09-23 15:20:00,44.17,44.23,44.02,44.02,21364.0,40.2198,40.2744,40.0832,40.0832,21364.0
2020-09-23 15:25:00,44.08,44.23,44.01,44.23,25510.0,40.1379,40.2744,40.0741,40.2744,25510.0
2020-09-23 15:30:00,44.19,44.26,44.17,44.23,36232.0,40.238,40.3018,40.2198,40.2744,36232.0
2020-09-23 15:35:00,44.22,44.29,44.15,44.18,24552.0,40.2653,40.3291,40.2016,40.2289,24552.0
2020-09-23 15:40:00,44.19,44.25,44.18,44.22,24206.0,40.238,40.2927,40.2289,40.2653,24206.0
2020-09-23 15:45:00,44.22,44.24,44.1,44.21,41644.0,40.2653,40.2835,40.1561,40.2562,41644.0
2020-09-23 15:50:00,44.2,44.24,44.13,44.21,103944.0,40.2471,40.2835,40.1834,40.2562,103944.0
2020-09-23 15:55:00,44.2,44.27,44.15,44.23,196914.0,40.2471,40.3109,40.2016,40.2744,196914.0
2020-09-24 09:30:00,43.85,43.85,43.26,43.35,26014.0,39.9284,39.9284,39.3912,39.4731,26014.0
2020-09-24 09:35:00,43.38,43.44,43.2,43.33,10810.0,39.5005,39.5551,39.3366,39.4549,10810.0
2020-09-24 09:40:00,43.31,43.64,43.28,43.55,14466.0,39.4367,39.7372,39.4094,39.6553,14466.0
2020-09-24 09:45:00,43.47,43.97,43.47,43.97,8596.0,39.5824,40.0377,39.5824,40.0377,8596.0
2020-09-24 09:50:00,43.95,44.14,43.76,43.88,18822.0,40.0195,40.1925,39.8465,39.9557,18822.0
2020-09-24 09:55:00,43.85,43.89,43.66,43.7,6764.0,39.9284,39.9648,39.7554,39.7918,6764.0
2020-09-24 10:00:00,43.74,44.05,43.74,43.91,10896.0,39.8283,40.1105,39.8283,39.9831,10896.0
2020-09-24 10:05:00,43.93,44.01,43.84,43.92,8262.0,40.0013,40.0741,39.9193,39.9922,8262.0
2020-09-24 10:10:00,43.88,44.11,43.87,44.04,12306.0,39.9557,40.1652,39.9466,40.1014,12306.0
2020-09-24 10:15:00,44.09,44.21,44.06,44.06,16050.0,40.147,40.2562,40.1196,40.1196,16050.0
2020-09-24 10:20:00,44.02,44.02,43.71,43.71,4726.0,40.0832,40.0832,39.8009,39.8009,4726.0
2020-09-24 10:25:00,43.67,43.69,43.55,43.58,8436.0,39.7645,39.7827,39.6553,39.6826,8436.0
2020-09-24 10:30:00,43.59,43.59,43.37,43.44,15958.0,39.6917,39.6917,39.4914,39.5551,15958.0
2020-09-24 10:35:00,43.46,43.54,43.38,43.42,25306.0,39.5733,39.6461,39.5005,39.5369,25306.0
2020-09-24 10:40:00,43.42,43.6,43.42,43.48,60592.0,39.5369,39.7008,39.5369,39.5915,60592.0
2020-09-24 10:45:00,43.5,43.8,43.49,43.7,106008.0,39.6097,39.8829,39.6006,39.7918,106008.0
2020-09-24 10:50:00,43.68,43.86,43.6,43.75,121304.0,39.7736,39.9375,39.7008,39.8374,121304.0
2020-09-24 10:55:00,43.71,43.81,43.65,43.81,21960.0,39.8009,39.892,39.7463,39.892,21960.0
2020-09-24 11:00:00,43.77,43.8,43.65,43.69,99076.0,39.8556,39.8829,39.7463,39.7827,99076.0
2020-09-24 11:05:00,43.67,43.74,43.58,43.66,155534.0,39.7645,39.8283,39.6826,39.7554,155534.0
2020-09-24 11:10:00,43.67,43.85,43.62,43.85,44002.0,39.7645,39.9284,39.719,39.9284,44002.0
2020-09-24 11:15:00,43.84,43.88,43.67,43.71,8408.0,39.9193,39.9557,39.7645,39.8009,8408.0
2020-09-24 11:20:00,43.71,43.89,43.71,43.82,21542.0,39.8009,39.9648,39.8009,39.9011,21542.0
2020-09-24 11:25:00,43.83,43.91,43.74,43.75,6452.0,39.9102,39.9831,39.8283,39.8374,6452.0
2020-09-24 11:30:00,43.79,43.89,43.74,43.86,5794.0,39.8738,39.9648,39.8283,39.9375,5794.0
2020-09-24 11:35:00,43.9,43.99,43.85,43.85,6002.0,39.974,40.0559,39.9284,39.9284,6002.0
2020-09-24 11:40:00,43.88,43.96,43.85,43.88,10150.0,39.9557,40.0286,39.9284,39.9557,10150.0
2020-09-24 11:45:00,43.84,43.84,43.7,43.76,12560.0,39.9193,39.9193,39.7918,39.8465,12560.0
2020-09-24 11:50:00,43.78,43.78,43.68,43.69,10808.0,39.8647,39.8647,39.7736,39.7827,10808.0
2020-09-24 11:55:00,43.71,43.83,43.7,43.74,18728.0,39.8009,39.9102,39.7918,39.8283,18728.0
2020-09-24 12:00:00,43.77,43.83,43.73,43.81,12706.0,39.8556,39.9102,39.8192,39.892,12706.0
2020-09-24 12:05:00,43.84,43.88,43.76,43.76,6200.0,39.9193,39.9557,39.8465,39.8465,6200.0
2020-09-24 12:10:00,43.79,43.81,43.75,43.76,4896.0,39.8738,39.892,39.8374,39.8465,4896.0
2020-09-24 12:15:00,43.74,43.78,43.68,43.75,39384.0,39.8283,39.8647,39.7736,39.8374,39384.0
2020-09-24 12:20:00,43.76,43.81,43.71,43.74,22638.0,39.8465,39.892,39.8009,39.8283,22638.0
2020-09-24 12:25:00,43.74,43.86,43.73,43.74,7148.0,39.8283,39.9375,39.8192,39.8283,7148.0
2020-09-24 12:30:00,43.73,43.75,43.7,43.74,75204.0,39.8192,39.8374,39.7918,39.8283,75204.0
2020-09-24 12:35:00,43.74,43.8,43.71,43.73,25716.0,39.8283,39.8829,39.8009,39.8192,25716.0
2020-09-24 12:40:00,43.73,43.82,43.73,43.81,23488.0,39.8192,39.9011,39.8192,39.892,23488.0
2020-09-24 12:45:00,43.8,43.82,43.73,43.8,12200.0,39.8829,39.9011,39.8192,39.8829,12200.0
2020-09-24 12:50:00,43.82,43.84,43.8,43.81,7326.0,39.9011,39.9193,39.8829,39.892,7326.0
2020-09-24 12:55:00,43.83,43.96,43.8,43.94,5514.0,39.9102,40.0286,39.8829,40.0104,5514.0
2020-09-24 13:00:00,43.94,43.98,43.92,43.98,3400.0,40.0104,40.0468,39.9922,40.0468,3400.0
2020-09-24 13:05:00,43.96,44.02,43.92,44.01,9314.0,40.0286,40.0832,39.9922,40.0741,9314.0
2020-09-24 13:10:00,44.02,44.09,44.02,44.06,11356.0,40.0832,40.147,40.0832,40.1196,11356.0
2020-09-24 13:15:00,44.09,44.13,44.0,44.02,13000.0,40.147,40.1834,40.065,40.0832,13000.0
2020-09-24 13:20:00,44.03,44.11,43.99,44.07,17554.0,40.0923,40.1652,40.0559,40.1288,17554.0
2020-09-24 13:25:00,44.08,44.2,44.08,44.16,10204.0,40.1379,40.2471,40.1379,40.2107,10204.0
2020-09-24 13:30:00,44.18,44.29,44.15,44.18,13272.0,40.2289,40.3291,40.2016,40.2289,13272.0
2020-09-24 13:35:00,44.15,44.32,44.12,44.32,10258.0,40.2016,40.3564,40.1743,40.3564,10258.0
2020-09-24 13:40:00,44.33,44.4,44.22,44.27,10228.0,40.3655,40.4292,40.2653,40.3109,10228.0
2020-09-24 13:45:00,44.27,44.4,44.24,44.35,8000.0,40.3109,40.4292,40.2835,40.3837,8000.0
2020-09-24 13:50:00,44.31,44.32,44.24,44.27,5540.0,40.3473,40.3564,40.2835,40.3109,5540.0
2020-09-24 13:55:00,44.26,44.27,44.15,44.16,4938.0,40.3018,40.3109,40.2016,40.2107,4938.0
2020-09-24 14:00:00,44.17,44.19,44.05,44.15,7536.0,40.2198,40.238,40.1105,40.2016,7536.0
2020-09-24 14:05:00,44.14,44.25,44.12,44.21,6506.0,40.1925,40.2927,40.1743,40.2562,6506.0
2020-09-24 14:10:00,44.2,44.23,44.12,44.15,5036.0,40.2471,40.2744,40.1743,40.2016,5036.0
2020-09-24 14:15:00,44.16,44.23,44.02,44.02,5832.0,40.2107,40.2744,40.0832,40.0832,5832.0
2020-09-24 14:20:00,44.02,44.04,43.94,43.98,6042.0,40.0832,40.1014,40.0104,40.0468,6042.0
2020-09-24 14:25:00,43.96,44.04,43.95,44.01,18034.0,40.0286,40.1014,40.0195,40.0741,18034.0
2020-09-24 14:30:00,43.99,44.1,43.99,44.07,7828.0,40.0559,40.1561,40.0559,40.1288,7828.0
2020-09-24 14:35:00,44.08,44.08,43.98,44.07,7204.0,40.1379,40.1379,40.0468,40.1288,7204.0
2020-09-24 14:40:00,44.08,44.16,44.07,44.13,8722.0,40.1379,40.2107,40.1288,40.1834,8722.0
2020-09-24 14:45:00,44.12,44.12,43.97,43.98,19158.0,40.1743,40.1743,40.0377,40.0468,19158.0
2020-09-24 14:50:00,43.97,44.02,43.87,43.9,104490.0,40.0377,40.0832,39.9466,39.974,104490.0
2020-09-24 14:55:00,43.89,43.92,43.76,43.77,14050.0,39.9648,39.9922,39.8465,39.8556,14050.0
2020-09-24 15:00:00,43.76,43.88,43.73,43.85,36194.0,39.8465,39.9557,39.8192,39.9284,36194.0
2020-09-24 15:05:00,43.83,43.86,43.77,43.86,12684.0,39.9102,39.9375,39.8556,39.9375,12684.0
2020-09-24 15:10:00,43.84,43.9,43.81,43.9,9014.0,39.9193,39.974,39.892,39.974,9014.0
2020-09-24 15:15:00,43.87,43.89,43.77,43.77,11262.0,39.9466,39.9648,39.8556,39.8556,11262.0
2020-09-24 15:20:00,43.76,43.76,43.49,43.51,25156.0,39.8465,39.8465,39.6006,39.6188,25156.0
2020-09-24 15:25:00,43.49,43.52,43.43,43.49,13900.0,39.6006,39.6279,39.546,39.6006,13900.0
2020-09-24 15:30:00,43.46,43.48,43.34,43.41,27496.0,39.5733,39.5915,39.464,39.5278,27496.0
2020-09-24 15:35:00,43.36,43.49,43.29,43.49,28676.0,39.4822,39.6006,39.4185,39.6006,28676.0
2020-09-24 15:40:00,43.49,43.49,43.42,43.45,22178.0,39.6006,39.6006,39.5369,39.5642,22178.0
2020-09-24 15:45:00,43.43,43.61,43.39,43.39,29432.0,39.546,39.7099,39.5096,39.5096,29432.0
2020-09-24 15:50:00,43.4,43.54,43.4,43.54,64252.0,39.5187,39.6461,39.5187,39.6461,64252.0
2020-09-24 15:55:00,43.52,43.55,43.38,43.38,99378.0,39.6279,39.6553,39.5005,39.5005,99378.0
2020-09-25 09:30:00,43.15,43.19,42.94,43.02,12568.0,39.291,39.3275,39.0998,39.1727,12568.0
2020-09-25 09:35:00,43.02,43.14,42.76,42.83,11944.0,39.1727,39.2819,38.9359,38.9996,11944.0
2020-09-25 09:40:00,42.87,43.07,42.83,42.92,4704.0,39.0361,39.2182,38.9996,39.0816,4704.0
2020-09-25 09:45:00,42.82,42.95,42.82,42.88,2000.0,38.9905,39.1089,38.9905,39.0452,2000.0
2020-09-25 09:50:00,42.96,43.03,42.71,43.03,14298.0,39.118,39.1818,38.8904,39.1818,14298.0
2020-09-25 09:55:00,43.08,43.19,42.9,43.19,10102.0,39.2273,39.3275,39.0634,39.3275,10102.0
2020-09-25 10:00:00,43.2,43.2,43.07,43.1,7218.0,39.3366,39.3366,39.2182,39.2455,7218.0
2020-09-25 10:05:00,43.15,43.19,43.07,43.08,5922.0,39.291,39.3275,39.2182,39.2273,5922.0
2020-09-25 10:10:00,43.04,43.05,42.87,43.0,17292.0,39.1909,39.2,39.0361,39.1544,17292.0
2020-09-25 10:15:00,43.02,43.2,42.99,43.11,34504.0,39.1727,39.3366,39.1453,39.2546,34504.0
2020-09-25 10:20:00,43.08,43.23,43.08,43.1,28338.0,39.2273,39.3639,39.2273,39.2455,28338.0
2020-09-25 10:25:00,43.1,43.14,43.02,43.02,22322.0,39.2455,39.2819,39.1727,39.1727,22322.0
2020-09-25 10:30:00,43.04,43.08,42.96,43.02,13314.0,39.1909,39.2273,39.118,39.1727,13314.0
2020-09-25 10:35:00,42.98,43.04,42.94,43.04,29392.0,39.1362,39.1909,39.0998,39.1909,29392.0
2020-09-25 10:40:00,43.04,43.1,42.88,42.91,16146.0,39.1909,39.2455,39.0452,39.0725,16146.0
2020-09-25 10:45:00,42.91,42.97,42.89,42.92,11112.0,39.0725,39.1271,39.0543,39.0816,11112.0
2020-09-25 10:50:00,42.94,42.97,42.91,42.96,12266.0,39.0998,39.1271,39.0725,39.118,12266.0
2020-09-25 10:55:00,42.91,42.91,42.69,42.69,10490.0,39.0725,39.0725,38.8722,38.8722,10490.0
2020-09-25 11:00:00,42.73,42.78,42.65,42.67,17012.0,38.9086,38.9541,38.8357,38.854,17012.0
2020-09-25 11:05:00,42.7,42.82,42.68,42.81,25060.0,38.8813,38.9905,38.8631,38.9814,25060.0
2020-09-25 11:10:00,42.75,42.99,42.73,42.92,26612.0,38.9268,39.1453,38.9086,39.0816,26612.0
2020-09-25 11:15:00,42.94,43.04,42.94,43.0,11036.0,39.0998,39.1909,39.0998,39.1544,11036.0
2020-09-25 11:20:00,42.99,43.06,42.96,43.01,9000.0,39.1453,39.2091,39.118,39.1635,9000.0
2020-09-25 11:25:00,43.01,43.02,42.92,42.93,3274.0,39.1635,39.1727,39.0816,39.0907,3274.0
2020-09-25 11:30:00,42.92,43.08,42.88,43.01,13534.0,39.0816,39.2273,39.0452,39.1635,13534.0
2020-09-25 11:35:00,42.99,43.02,42.94,42.99,24876.0,39.1453,39.1727,39.0998,39.1453,24876.0
2020-09-25 11:40:00,42.99,43.02,42.9,42.9,14278.0,39.1453,39.1727,39.0634,39.0634,14278.0
2020-09-25 11:45:00,42.92,42.92,42.8,42.8,20728.0,39.0816,39.0816,38.9723,38.9723,20728.0
2020-09-25 11:50:00,42.83,42.88,42.82,42.88,9708.0,38.9996,39.0452,38.9905,39.0452,9708.0
2020-09-25 11:55:00,42.88,42.92,42.84,42.84,13810.0,39.0452,39.0816,39.0088,39.0088,13810.0
2020-09-25 12:00:00,42.84,42.98,42.82,42.96,79650.0,39.0088,39.1362,38.9905,39.118,79650.0
2020-09-25 12:05:00,42.94,43.04,42.93,43.04,8044.0,39.0998,39.1909,39.0907,39.1909,8044.0
2020-09-25 12:10:00,43.02,43.02,42.99,43.01,4882.0,39.1727,39.1727,39.1453,39.1635,4882.0
2020-09-25 12:15:00,42.98,43.0,42.87,42.87,19736.0,39.1362,39.1544,39.0361,39.0361,19736.0
2020-09-25 12:20:00,42.87,43.02,42.84,42.97,24692.0,39.0361,39.1727,39.0088,39.1271,24692.0
2020-09-25 12:25:00,43.02,43.03,42.96,43.02,3600.0,39.1727,39.1818,39.118,39.1727,3600.0
2020-09-25 12:30:00,43.04,43.07,42.94,43.03,17352.0,39.1909,39.2182,39.0998,39.1818,17352.0
2020-09-25 12:35:00,43.02,43.14,42.97,43.12,20672.0,39.1727,39.2819,39.1271,39.2637,20672.0
2020-09-25 12:40:00,43.14,43.16,43.04,43.09,29630.0,39.2819,39.3001,39.1909,39.2364,29630.0
2020-09-25 12:45:00,43.1,43.2,43.09,43.15,4472.0,39.2455,39.3366,39.2364,39.291,4472.0
2020-09-25 12:50:00,43.16,43.27,43.15,43.26,8178.0,39.3001,39.4003,39.291,39.3912,8178.0
2020-09-25 12:55:00,43.26,43.29,43.23,43.28,5338.0,39.3912,39.4185,39.3639,39.4094,5338.0
2020-09-25 13:00:00,43.27,43.31,43.24,43.27,10788.0,39.4003,39.4367,39.373,39.4003,10788.0
2020-09-25 13:05:00,43.24,43.32,43.24,43.31,13914.0,39.373,39.4458,39.373,39.4367,13914.0
2020-09-25 13:10:00,43.31,43.32,43.24,43.25,15538.0,39.4367,39.4458,39.373,39.3821,15538.0
2020-09-25 13:15:00,43.26,43.29,43.22,43.23,16106.0,39.3912,39.4185,39.3548,39.3639,16106.0
2020-09-25 13:20:00,43.23,43.27,43.2,43.2,19758.0,39.3639,39.4003,39.3366,39.3366,19758.0
2020-09-25 13:25:00,43.23,43.3,43.23,43.28,9588.0,39.3639,39.4276,39.3639,39.4094,9588.0
2020-09-25 13:30:00,43.3,43.3,43.22,43.22,7652.0,39.4276,39.4276,39.3548,39.3548,7652.0
2020-09-25 13:35:00,43.24,43.25,43.2,43.21,7236.0,39.373,39.3821,39.3366,39.3457,7236.0
2020-09-25 13:40:00,43.21,43.27,43.21,43.25,25044.0,39.3457,39.4003,39.3457,39.3821,25044.0
2020-09-25 13:45:00,43.26,43.27,43.21,43.24,6536.0,39.3912,39.4003,39.3457,39.373,6536.0
2020-09-25 13:50:00,43.24,43.32,43.24,43.32,14510.0,39.373,39.4458,39.373,39.4458,14510.0
2020-09-25 13:55:00,43.32,43.38,43.29,43.37,19324.0,39.4458,39.5005,39.4185,39.4914,19324.0
2020-09-25 14:00:00,43.38,43.45,43.38,43.43,30600.0,39.5005,39.5642,39.5005,39.546,30600.0
2020-09-25 14:05:00,43.46,43.48,43.43,43.44,6430.0,39.5733,39.5915,39.546,39.5551,6430.0
2020-09-25 14:10:00,43.44,43.46,43.38,43.38,3430.0,39.5551,39.5733,39.5005,39.5005,3430.0
2020-09-25 14:15:00,43.4,43.42,43.37,43.4,5920.0,39.5187,39.5369,39.4914,39.5187,5920.0
2020-09-25 14:20:00,43.37,43.44,43.35,43.4,8338.0,39.4914,39.5551,39.4731,39.5187,8338.0
2020-09-25 14:25:00,43.4,43.4,43.33,43.34,3208.0,39.5187,39.5187,39.4549,39.464,3208.0
2020-09-25 14:30:00,43.32,43.38,43.29,43.34,16602.0,39.4458,39.5005,39.4185,39.464,16602.0
2020-09-25 14:35:00,43.34,43.42,43.33,43.42,5446.0,39.464,39.5369,39.4549,39.5369,5446.0
2020-09-25 14:40:00,43.4,43.42,43.35,43.38,6844.0,39.5187,39.5369,39.4731,39.5005,6844.0
2020-09-25 14:45:00,43.38,43.45,43.38,43.45,5416.0,39.5005,39.5642,39.5005,39.5642,5416.0
2020-09-25 14:50:00,43.43,43.48,43.41,43.44,9166.0,39.546,39.5915,39.5278,39.5551,9166.0
2020-09-25 14:55:00,43.44,43.46,43.4,43.4,6560.0,39.5551,39.5733,39.5187,39.5187,6560.0
2020-09-25 15:00:00,43.43,43.53,43.43,43.53,9164.0,39.546,39.637,39.546,39.637,9164.0
2020-09-25 15:05:00,43.53,43.54,43.48,43.54,6994.0,39.637,39.6461,39.5915,39.6461,6994.0
2020-09-25 15:10:00,43.53,43.57,43.44,43.46,8996.0,39.637,39.6735,39.5551,39.5733,8996.0
2020-09-25 15:15:00,43.47,43.52,43.45,43.52,13746.0,39.5824,39.6279,39.5642,39.6279,13746.0
2020-09-25 15:20:00,43.52,43.55,43.49,43.49,11398.0,39.6279,39.6553,39.6006,39.6006,11398.0
2020-09-25 15:25:00,43.49,43.56,43.49,43.52,13756.0,39.6006,39.6644,39.6006,39.6279,13756.0
2020-09-25 15:30:00,43.5,43.51,43.39,43.4,20982.0,39.6097,39.6188,39.5096,39.5187,20982.0
2020-09-25 15:35:00,43.4,43.47,43.38,43.44,16448.0,39.5187,39.5824,39.5005,39.5551,16448.0
2020-09-25 15:40:00,43.45,43.54,43.44,43.54,10066.0,39.5642,39.6461,39.5551,39.6461,10066.0
2020-09-25 15:45:00,43.53,43.54,43.49,43.52,35488.0,39.637,39.6461,39.6006,39.6279,35488.0
2020-09-25 15:50:00,43.49,43.53,43.43,43.52,85632.0,39.6006,39.637,39.546,39.6279,85632.0
2020-09-25 15:55:00,43.52,43.52,43.43,43.43,156102.0,39.6279,39.6279,39.546,39.546,156102.0
2020-09-28 09:30:00,43.93,44.3,43.85,44.02,39384.0,40.0013,40.3382,39.9284,40.0832,39384.0
2020-09-28 09:35:00,44.04,44.2,44.02,44.14,16314.0,40.1014,40.2471,40.0832,40.1925,16314.0
2020-09-28 09:40:00,44.13,44.18,43.94,43.94,8954.0,40.1834,40.2289,40.0104,40.0104,8954.0
2020-09-28 09:45:00,43.98,44.17,43.97,44.04,15064.0,40.0468,40.2198,40.0377,40.1014,15064.0
2020-09-28 09:50:00,43.99,44.02,43.99,44.02,1400.0,40.0559,40.0832,40.0559,40.0832,1400.0
2020-09-28 09:55:00,43.96,44.08,43.93,44.02,10242.0,40.0286,40.1379,40.0013,40.0832,10242.0
2020-09-28 10:00:00,44.09,44.1,44.01,44.1,14370.0,40.147,40.1561,40.0741,40.1561,14370.0
2020-09-28 10:05:00,44.1,44.12,43.93,43.98,5766.0,40.1561,40.1743,40.0013,40.0468,5766.0
2020-09-28 10:10:00,43.98,43.99,43.88,43.97,13384.0,40.0468,40.0559,39.9557,40.0377,13384.0
2020-09-28 10:15:00,43.97,44.04,43.96,44.02,5850.0,40.0377,40.1014,40.0286,40.0832,5850.0
2020-09-28 10:20:00,44.02,44.27,44.01,44.2,15980.0,40.0832,40.3109,40.0741,40.2471,15980.0
2020-09-28 10:25:00,44.17,44.24,44.16,44.2,10178.0,40.2198,40.2835,40.2107,40.2471,10178.0
2020-09-28 10:30:00,44.17,44.36,44.16,44.34,18830.0,40.2198,40.3928,40.2107,40.3746,18830.0
2020-09-28 10:35:00,44.32,44.33,44.13,44.15,11600.0,40.3564,40.3655,40.1834,40.2016,11600.0
2020-09-28 10:40:00,44.16,44.22,44.15,44.19,11060.0,40.2107,40.2653,40.2016,40.238,11060.0
2020-09-28 10:45:00,44.19,44.3,44.15,44.27,11080.0,40.238,40.3382,40.2016,40.3109,11080.0
2020-09-28 10:50:00,44.27,44.31,44.24,44.26,5400.0,40.3109,40.3473,40.2835,40.3018,5400.0
2020-09-28 10:55:00,44.26,44.26,44.14,44.19,12462.0,40.3018,40.3018,40.1925,40.238,12462.0
2020-09-28 11:00:00,44.19,44.37,44.16,44.37,8168.0,40.238,40.4019,40.2107,40.4019,8168.0
2020-09-28 11:05:00,44.3,44.42,44.23,44.23,13460.0,40.3382,40.4474,40.2744,40.2744,13460.0
2020-09-28 11:10:00,44.23,44.3,44.2,44.24,12118.0,40.2744,40.3382,40.2471,40.2835,12118.0
2020-09-28 11:15:00,44.26,44.3,44.21,44.24,12012.0,40.3018,40.3382,40.2562,40.2835,12012.0
2020-09-28 11:20:00,44.24,44.25,44.15,44.2,9540.0,40.2835,40.2927,40.2016,40.2471,9540.0
2020-09-28 11:25:00,44.2,44.2,44.1,44.13,8800.0,40.2471,40.2471,40.1561,40.1834,8800.0
2020-09-28 11:30:00,44.14,44.15,44.11,44.13,5226.0,40.1925,40.2016,40.1652,40.1834,5226.0
2020-09-28 11:35:00,44.13,44.25,44.13,44.22,4854.0,40.1834,40.2927,40.1834,40.2653,4854.0
2020-09-28 11:40:00,44.23,44.23,44.1,44.16,6276.0,40.2744,40.2744,40.1561,40.2107,6276.0
2020-09-28 11:45:00,44.13,44.13,43.99,44.02,5426.0,40.1834,40.1834,40.0559,40.0832,5426.0
2020-09-28 11:50:00,44.01,44.03,43.96,44.03,5484.0,40.0741,40.0923,40.0286,40.0923,5484.0
2020-09-28 11:55:00,44.03,44.05,44.02,44.03,2760.0,40.0923,40.1105,40.0832,40.0923,2760.0
2020-09-28 12:00:00,44.02,44.02,43.88,43.9,6918.0,40.0832,40.0832,39.9557,39.974,6918.0
2020-09-28 12:05:00,43.93,44.02,43.88,44.01,12548.0,40.0013,40.0832,39.9557,40.0741,12548.0
2020-09-28 12:10:00,44.01,44.09,43.99,44.09,4600.0,40.0741,40.147,40.0559,40.147,4600.0
2020-09-28 12:15:00,44.07,44.07,43.94,43.94,5816.0,40.1288,40.1288,40.0104,40.0104,5816.0
2020-09-28 12:20:00,43.97,43.98,43.91,43.96,10608.0,40.0377,40.0468,39.9831,40.0286,10608.0
2020-09-28 12:25:00,43.96,44.02,43.92,44.01,3140.0,40.0286,40.0832,39.9922,40.0741,3140.0
2020-09-28 12:30:00,44.02,44.04,43.99,44.03,2400.0,40.0832,40.1014,40.0559,40.0923,2400.0
2020-09-28 12:35:00,44.07,44.09,44.02,44.04,5376.0,40.1288,40.147,40.0832,40.1014,5376.0
2020-09-28 12:40:00,44.06,44.08,43.98,43.99,8876.0,40.1196,40.1379,40.0468,40.0559,8876.0
2020-09-28 12:45:00,43.99,44.0,43.95,43.96,10006.0,40.0559,40.065,40.0195,40.0286,10006.0
2020-09-28 12:50:00,43.97,44.02,43.96,44.02,12400.0,40.0377,40.0832,40.0286,40.0832,12400.0
2020-09-28 12:55:00,44.02,44.06,43.99,44.02,7176.0,40.0832,40.1196,40.0559,40.0832,7176.0
2020-09-28 13:00:00,44.02,44.02,43.97,43.97,3200.0,40.0832,40.0832,40.0377,40.0377,3200.0
2020-09-28 13:05:00,43.98,43.98,43.92,43.92,9046.0,40.0468,40.0468,39.9922,39.9922,9046.0
2020-09-28 13:10:00,43.92,43.98,43.92,43.92,7200.0,39.9922,40.0468,39.9922,39.9922,7200.0
2020-09-28 13:15:00,43.91,43.99,43.91,43.98,9604.0,39.9831,40.0559,39.9831,40.0468,9604.0
2020-09-28 13:20:00,43.98,44.02,43.98,43.99,7036.0,40.0468,40.0832,40.0468,40.0559,7036.0
2020-09-28 13:25:00,43.99,44.02,43.97,43.98,10944.0,40.0559,40.0832,40.0377,40.0468,10944.0
2020-09-28 13:30:00,43.98,44.01,43.94,44.01,14960.0,40.0468,40.0741,40.0104,40.0741,14960.0
2020-09-28 13:35:00,44.02,44.02,43.93,43.97,8238.0,40.0832,40.0832,40.0013,40.0377,8238.0
2020-09-28 13:40:00,43.97,43.99,43.85,43.85,5386.0,40.0377,40.0559,39.9284,39.9284,5386.0
2020-09-28 13:45:00,43.85,43.85,43.83,43.85,7000.0,39.9284,39.9284,39.9102,39.9284,7000.0
2020-09-28 13:50:00,43.85,43.92,43.85,43.92,7902.0,39.9284,39.9922,39.9284,39.9922,7902.0
2020-09-28 13:55:00,43.91,43.96,43.9,43.9,5674.0,39.9831,40.0286,39.974,39.974,5674.0
2020-09-28 14:00:00,43.9,43.91,43.85,43.91,4892.0,39.974,39.9831,39.9284,39.9831,4892.0
2020-09-28 14:05:00,43.9,43.98,43.9,43.96,5676.0,39.974,40.0468,39.974,40.0286,5676.0
2020-09-28 14:10:00,43.96,44.02,43.95,44.01,5410.0,40.0286,40.0832,40.0195,40.0741,5410.0
2020-09-28 14:15:00,44.02,44.02,43.98,44.0,5536.0,40.0832,40.0832,40.0468,40.065,5536.0
2020-09-28 14:20:00,43.99,43.99,43.88,43.9,17708.0,40.0559,40.0559,39.9557,39.974,17708.0
2020-09-28 14:25:00,43.88,43.96,43.88,43.94,17440.0,39.9557,40.0286,39.9557,40.0104,17440.0
2020-09-28 14:30:00,43.92,43.99,43.91,43.99,4642.0,39.9922,40.0559,39.9831,40.0559,4642.0
2020-09-28 14:35:00,43.99,43.99,43.92,43.94,4700.0,40.0559,40.0559,39.9922,40.0104,4700.0
2020-09-28 14:40:00,43.94,43.99,43.93,43.97,16414.0,40.0104,40.0559,40.0013,40.0377,16414.0
2020-09-28 14:45:00,43.96,43.98,43.94,43.94,7752.0,40.0286,40.0468,40.0104,40.0104,7752.0
2020-09-28 14:50:00,43.96,43.98,43.93,43.93,5200.0,40.0286,40.0468,40.0013,40.0013,5200.0
2020-09-28 14:55:00,43.93,43.95,43.89,43.92,10800.0,40.0013,40.0195,39.9648,39.9922,10800.0
2020-09-28 15:00:00,43.93,43.95,43.88,43.95,7002.0,40.0013,40.0195,39.9557,40.0195,7002.0
2020-09-28 15:05:00,43.93,43.96,43.89,43.89,5240.0,40.0013,40.0286,39.9648,39.9648,5240.0
2020-09-28 15:10:00,43.9,44.01,43.9,43.99,5260.0,39.974,40.0741,39.974,40.0559,5260.0
2020-09-28 15:15:00,43.99,44.04,43.94,44.02,11810.0,40.0559,40.1014,40.0104,40.0832,11810.0
2020-09-28 15:20:00,44.03,44.13,44.02,44.13,12052.0,40.0923,40.1834,40.0832,40.1834,12052.0
2020-09-28 15:25:00,44.13,44.18,44.13,44.17,14666.0,40.1834,40.2289,40.1834,40.2198,14666.0
2020-09-28 15:30:00,44.17,44.17,44.01,44.07,22610.0,40.2198,40.2198,40.0741,40.1288,22610.0
2020-09-28 15:35:00,44.08,44.13,44.02,44.13,18264.0,40.1379,40.1834,40.0832,40.1834,18264.0
2020-09-28 15:40:00,44.13,44.23,44.06,44.23,28824.0,40.1834,40.2744,40.1196,40.2744,28824.0
2020-09-28 15:45:00,44.23,44.31,44.13,44.27,38278.0,40.2744,40.3473,40.1834,40.3109,38278.0
2020-09-28 15:50:00,44.26,44.27,44.21,44.26,38410.0,40.3018,40.3109,40.2562,40.3018,38410.0
2020-09-28 15:55:00,44.25,44.25,44.14,44.24,79896.0,40.2927,40.2927,40.1925,40.2835,79896.0
2020-09-29 09:30:00,44.41,45.01,44.01,44.83,22448.0,40.4383,40.9847,40.0741,40.8208,22448.0
2020-09-29 09:35:00,44.88,44.88,44.66,44.84,3600.0,40.8663,40.8663,40.666,40.8299,3600.0
2020-09-29 09:40:00,44.76,44.82,44.68,44.74,7516.0,40.757,40.8117,40.6842,40.7388,7516.0
2020-09-29 09:45:00,44.71,44.79,44.62,44.78,12706.0,40.7115,40.7844,40.6296,40.7753,12706.0
2020-09-29 09:50:00,44.75,44.79,44.56,44.6,9738.0,40.7479,40.7844,40.5749,40.6114,9738.0
2020-09-29 09:55:00,44.63,44.76,44.63,44.72,5120.0,40.6387,40.757,40.6387,40.7206,5120.0
2020-09-29 10:00:00,44.68,44.79,44.67,44.76,8204.0,40.6842,40.7844,40.6751,40.757,8204.0
2020-09-29 10:05:00,44.79,44.91,44.69,44.88,9944.0,40.7844,40.8936,40.6933,40.8663,9944.0
2020-09-29 10:10:00,44.9,45.0,44.85,44.98,30690.0,40.8845,40.9756,40.839,40.9574,30690.0
2020-09-29 10:15:00,44.99,45.02,44.74,44.74,8700.0,40.9665,40.9938,40.7388,40.7388,8700.0
2020-09-29 10:20:00,44.77,44.8,44.65,44.77,11376.0,40.7661,40.7935,40.6569,40.7661,11376.0
2020-09-29 10:25:00,44.74,44.85,44.73,44.82,25332.0,40.7388,40.839,40.7297,40.8117,25332.0
2020-09-29 10:30:00,44.77,44.79,44.52,44.56,6054.0,40.7661,40.7844,40.5385,40.5749,6054.0
2020-09-29 10:35:00,44.58,44.58,44.49,44.57,3132.0,40.5931,40.5931,40.5112,40.584,3132.0
2020-09-29 10:40:00,44.59,44.63,44.52,44.55,11600.0,40.6022,40.6387,40.5385,40.5658,11600.0
2020-09-29 10:45:00,44.53,44.55,44.44,44.5,3350.0,40.5476,40.5658,40.4657,40.5203,3350.0
2020-09-29 10:50:00,44.52,44.59,44.49,44.57,6806.0,40.5385,40.6022,40.5112,40.584,6806.0
2020-09-29 10:55:00,44.57,44.58,44.5,44.51,9400.0,40.584,40.5931,40.5203,40.5294,9400.0
2020-09-29 11:00:00,44.52,44.52,44.41,44.48,6208.0,40.5385,40.5385,40.4383,40.5021,6208.0
2020-09-29 11:05:00,44.49,44.55,44.49,44.49,8420.0,40.5112,40.5658,40.5112,40.5112,8420.0
2020-09-29 11:10:00,44.49,44.57,44.49,44.53,7204.0,40.5112,40.584,40.5112,40.5476,7204.0
2020-09-29 11:15:00,44.53,44.61,44.53,44.58,11078.0,40.5476,40.6205,40.5476,40.5931,11078.0
2020-09-29 11:20:00,44.6,44.63,44.54,44.63,9824.0,40.6114,40.6387,40.5567,40.6387,9824.0
2020-09-29 11:25:00,44.62,44.62,44.56,44.56,11226.0,40.6296,40.6296,40.5749,40.5749,11226.0
2020-09-29 11:30:00,44.57,44.6,44.55,44.56,8912.0,40.584,40.6114,40.5658,40.5749,8912.0
2020-09-29 11:35:00,44.56,44.56,44.49,44.53,4834.0,40.5749,40.5749,40.5112,40.5476,4834.0
2020-09-29 11:40:00,44.52,44.52,44.39,44.42,4600.0,40.5385,40.5385,40.4201,40.4474,4600.0
2020-09-29 11:45:00,44.41,44.41,44.33,44.33,2802.0,40.4383,40.4383,40.3655,40.3655,2802.0
2020-09-29 11:50:00,44.35,44.38,44.33,44.38,3600.0,40.3837,40.411,40.3655,40.411,3600.0
2020-09-29 11:55:00,44.39,44.41,44.33,44.33,2600.0,40.4201,40.4383,40.3655,40.3655,2600.0
2020-09-29 12:00:00,44.33,44.33,44.23,44.23,5004.0,40.3655,40.3655,40.2744,40.2744,5004.0
2020-09-29 12:05:00,44.24,44.37,44.24,44.35,8418.0,40.2835,40.4019,40.2835,40.3837,8418.0
2020-09-29 12:10:00,44.35,44.4,44.34,44.4,23600.0,40.3837,40.4292,40.3746,40.4292,23600.0
2020-09-29 12:15:00,44.37,44.49,44.35,44.48,6830.0,40.4019,40.5112,40.3837,40.5021,6830.0
2020-09-29 12:20:00,44.48,44.56,44.47,44.56,2800.0,40.5021,40.5749,40.493,40.5749,2800.0
2020-09-29 12:25:00,44.56,44.6,44.56,44.58,3062.0,40.5749,40.6114,40.5749,40.5931,3062.0
2020-09-29 12:30:00,44.53,44.74,44.53,44.71,13200.0,40.5476,40.7388,40.5476,40.7115,13200.0
2020-09-29 12:35:00,44.69,44.73,44.68,44.7,3736.0,40.6933,40.7297,40.6842,40.7024,3736.0
2020-09-29 12:40:00,44.7,44.7,44.67,44.67,4800.0,40.7024,40.7024,40.6751,40.6751,4800.0
2020-09-29 12:45:00,44.63,44.65,44.59,44.65,3500.0,40.6387,40.6569,40.6022,40.6569,3500.0
2020-09-29 12:50:00,44.65,44.69,44.63,44.69,3600.0,40.6569,40.6933,40.6387,40.6933,3600.0
2020-09-29 12:55:00,44.68,44.73,44.66,44.73,3886.0,40.6842,40.7297,40.666,40.7297,3886.0
2020-09-29 13:00:00,44.73,44.74,44.66,44.69,3852.0,40.7297,40.7388,40.666,40.6933,3852.0
2020-09-29 13:05:00,44.69,44.69,44.61,44.63,3438.0,40.6933,40.6933,40.6205,40.6387,3438.0
2020-09-29 13:10:00,44.63,44.68,44.62,44.66,8086.0,40.6387,40.6842,40.6296,40.666,8086.0
2020-09-29 13:15:00,44.67,44.74,44.65,44.74,5112.0,40.6751,40.7388,40.6569,40.7388,5112.0
2020-09-29 13:20:00,44.73,44.75,44.72,44.73,4880.0,40.7297,40.7479,40.7206,40.7297,4880.0
2020-09-29 13:25:00,44.75,44.82,44.73,44.82,16888.0,40.7479,40.8117,40.7297,40.8117,16888.0
2020-09-29 13:30:00,44.83,44.88,44.8,44.86,5858.0,40.8208,40.8663,40.7935,40.8481,5858.0
2020-09-29 13:35:00,44.9,44.94,44.88,44.91,5802.0,40.8845,40.9209,40.8663,40.8936,5802.0
2020-09-29 13:40:00,44.91,44.91,44.86,44.91,3200.0,40.8936,40.8936,40.8481,40.8936,3200.0
2020-09-29 13:45:00,44.92,44.92,44.86,44.88,2900.0,40.9027,40.9027,40.8481,40.8663,2900.0
2020-09-29 13:50:00,44.91,44.97,44.91,44.92,5624.0,40.8936,40.9483,40.8936,40.9027,5624.0
2020-09-29 13:55:00,44.91,44.93,44.85,44.93,4052.0,40.8936,40.9118,40.839,40.9118,4052.0
2020-09-29 14:00:00,44.93,44.93,44.83,44.83,3800.0,40.9118,40.9118,40.8208,40.8208,3800.0
2020-09-29 14:05:00,44.83,44.84,44.77,44.82,4200.0,40.8208,40.8299,40.7661,40.8117,4200.0
2020-09-29 14:10:00,44.84,44.85,44.79,44.8,2000.0,40.8299,40.839,40.7844,40.7935,2000.0
2020-09-29 14:15:00,44.82,44.9,44.79,44.9,15526.0,40.8117,40.8845,40.7844,40.8845,15526.0
2020-09-29 14:20:00,44.9,44.9,44.87,44.89,3000.0,40.8845,40.8845,40.8572,40.8754,3000.0
2020-09-29 14:25:00,44.9,44.97,44.9,44.97,8430.0,40.8845,40.9483,40.8845,40.9483,8430.0
2020-09-29 14:30:00,44.97,45.08,44.97,45.04,10196.0,40.9483,41.0484,40.9483,41.012,10196.0
2020-09-29 14:35:00,45.02,45.06,44.99,45.02,23490.0,40.9938,41.0302,40.9665,40.9938,23490.0
2020-09-29 14:40:00,45.03,45.04,44.99,45.02,4800.0,41.0029,41.012,40.9665,40.9938,4800.0
2020-09-29 14:45:00,45.01,45.02,44.94,44.95,7654.0,40.9847,40.9938,40.9209,40.9301,7654.0
2020-09-29 14:50:00,44.95,44.99,44.94,44.94,10354.0,40.9301,40.9665,40.9209,40.9209,10354.0
2020-09-29 14:55:00,44.95,45.02,44.95,44.97,6002.0,40.9301,40.9938,40.9301,40.9483,6002.0
2020-09-29 15:00:00,44.96,45.01,44.89,44.99,7490.0,40.9392,40.9847,40.8754,40.9665,7490.0
2020-09-29 15:05:00,44.99,45.01,44.94,45.01,10696.0,40.9665,40.9847,40.9209,40.9847,10696.0
2020-09-29 15:10:00,45.02,45.08,45.01,45.08,9480.0,40.9938,41.0484,40.9847,41.0484,9480.0
2020-09-29 15:15:00,45.07,45.2,45.07,45.19,8000.0,41.0393,41.1577,41.0393,41.1486,8000.0
2020-09-29 15:20:00,45.19,45.19,45.05,45.12,14264.0,41.1486,41.1486,41.0211,41.0848,14264.0
2020-09-29 15:25:00,45.12,45.12,44.99,45.06,23742.0,41.0848,41.0848,40.9665,41.0302,23742.0
2020-09-29 15:30:00,45.05,45.07,44.99,44.99,20674.0,41.0211,41.0393,40.9665,40.9665,20674.0
2020-09-29 15:35:00,45.0,45.01,44.81,44.81,23734.0,40.9756,40.9847,40.8026,40.8026,23734.0
2020-09-29 15:40:00,44.8,44.88,44.8,44.82,38474.0,40.7935,40.8663,40.7935,40.8117,38474.0
2020-09-29 15:45:00,44.82,44.88,44.81,44.83,28510.0,40.8117,40.8663,40.8026,40.8208,28510.0
2020-09-29 15:50:00,44.83,44.88,44.73,44.76,85876.0,40.8208,40.8663,40.7297,40.757,85876.0
2020-09-29 15:55:00,44.74,44.77,44.62,44.63,162406.0,40.7388,40.7661,40.6296,40.6387,162406.0
2020-09-30 09:30:00,44.86,44.93,44.71,44.91,27468.0,40.8481,40.9118,40.7115,40.8936,27468.0
2020-09-30 09:35:00,44.97,44.97,44.65,44.71,7222.0,40.9483,40.9483,40.6569,40.7115,7222.0
2020-09-30 09:40:00,44.66,44.73,44.66,44.71,5316.0,40.666,40.7297,40.666,40.7115,5316.0
2020-09-30 09:45:00,44.63,44.82,44.63,44.82,3016.0,40.6387,40.8117,40.6387,40.8117,3016.0
2020-09-30 09:50:00,44.77,44.88,44.77,44.85,4612.0,40.7661,40.8663,40.7661,40.839,4612.0
2020-09-30 09:55:00,44.91,44.97,44.81,44.81,33828.0,40.8936,40.9483,40.8026,40.8026,33828.0
2020-09-30 10:00:00,44.83,44.96,44.77,44.93,11466.0,40.8208,40.9392,40.7661,40.9118,11466.0
2020-09-30 10:05:00,44.92,44.97,44.85,44.89,5240.0,40.9027,40.9483,40.839,40.8754,5240.0
2020-09-30 10:10:00,44.88,44.95,44.77,44.85,6600.0,40.8663,40.9301,40.7661,40.839,6600.0
2020-09-30 10:15:00,44.84,44.85,44.77,44.81,4150.0,40.8299,40.839,40.7661,40.8026,4150.0
2020-09-30 10:20:00,44.77,44.97,44.7,44.97,8140.0,40.7661,40.9483,40.7024,40.9483,8140.0
2020-09-30 10:25:00,44.99,45.09,44.94,45.04,11492.0,40.9665,41.0575,40.9209,41.012,11492.0
2020-09-30 10:30:00,45.08,45.14,45.02,45.02,5586.0,41.0484,41.1031,40.9938,40.9938,5586.0
2020-09-30 10:35:00,45.05,45.16,45.04,45.1,4600.0,41.0211,41.1213,41.012,41.0666,4600.0
2020-09-30 10:40:00,45.13,45.16,45.05,45.15,6000.0,41.094,41.1213,41.0211,41.1122,6000.0
2020-09-30 10:45:00,45.16,45.24,45.13,45.21,14470.0,41.1213,41.1941,41.094,41.1668,14470.0
2020-09-30 10:50:00,45.19,45.19,45.09,45.09,8004.0,41.1486,41.1486,41.0575,41.0575,8004.0
2020-09-30 10:55:00,45.1,45.16,45.01,45.02,24754.0,41.0666,41.1213,40.9847,40.9938,24754.0
2020-09-30 11:00:00,45.03,45.05,44.81,44.81,3800.0,41.0029,41.0211,40.8026,40.8026,3800.0
2020-09-30 11:05:00,44.87,44.93,44.85,44.93,10092.0,40.8572,40.9118,40.839,40.9118,10092.0
2020-09-30 11:10:00,44.94,45.01,44.93,44.99,22944.0,40.9209,40.9847,40.9118,40.9665,22944.0
2020-09-30 11:15:00,45.0,45.05,44.98,45.01,5402.0,40.9756,41.0211,40.9574,40.9847,5402.0
2020-09-30 11:20:00,45.0,45.0,44.88,44.88,1726.0,40.9756,40.9756,40.8663,40.8663,1726.0
2020-09-30 11:25:00,44.91,44.95,44.88,44.92,4216.0,40.8936,40.9301,40.8663,40.9027,4216.0
2020-09-30 11:30:00,44.89,44.94,44.83,44.83,6790.0,40.8754,40.9209,40.8208,40.8208,6790.0
2020-09-30 11:35:00,44.85,44.85,44.76,44.76,4900.0,40.839,40.839,40.757,40.757,4900.0
2020-09-30 11:40:00,44.77,44.81,44.63,44.77,123640.0,40.7661,40.8026,40.6387,40.7661,123640.0
2020-09-30 11:45:00,44.77,44.82,44.75,44.8,4258.0,40.7661,40.8117,40.7479,40.7935,4258.0
2020-09-30 11:50:00,44.79,44.8,44.72,44.79,20248.0,40.7844,40.7935,40.7206,40.7844,20248.0
2020-09-30 11:55:00,44.8,44.85,44.79,44.84,3000.0,40.7935,40.839,40.7844,40.8299,3000.0
2020-09-30 12:00:00,44.85,45.02,44.85,44.99,4200.0,40.839,40.9938,40.839,40.9665,4200.0
2020-09-30 12:05:00,44.99,45.08,44.99,45.08,3638.0,40.9665,41.0484,40.9665,41.0484,3638.0
2020-09-30 12:10:00,45.06,45.06,44.95,44.96,20380.0,41.0302,41.0302,40.9301,40.9392,20380.0
2020-09-30 12:15:00,44.97,44.97,44.85,44.85,4670.0,40.9483,40.9483,40.839,40.839,4670.0
2020-09-30 12:20:00,44.81,44.92,44.78,44.92,8614.0,40.8026,40.9027,40.7753,40.9027,8614.0
2020-09-30 12:25:00,44.95,44.95,44.83,44.85,7742.0,40.9301,40.9301,40.8208,40.839,7742.0
2020-09-30 12:30:00,44.85,44.89,44.81,44.88,42506.0,40.839,40.8754,40.8026,40.8663,42506.0
2020-09-30 12:35:00,44.89,44.91,44.85,44.91,14050.0,40.8754,40.8936,40.839,40.8936,14050.0
2020-09-30 12:40:00,44.91,45.04,44.91,45.0,27826.0,40.8936,41.012,40.8936,40.9756,27826.0
2020-09-30 12:45:00,45.02,45.23,45.02,45.19,24266.0,40.9938,41.185,40.9938,41.1486,24266.0
2020-09-30 12:50:00,45.22,45.33,45.2,45.29,15730.0,41.1759,41.2761,41.1577,41.2396,15730.0
2020-09-30 12:55:00,45.29,45.34,45.29,45.34,5962.0,41.2396,41.2852,41.2396,41.2852,5962.0
2020-09-30 13:00:00,45.35,45.35,45.21,45.21,8610.0,41.2943,41.2943,41.1668,41.1668,8610.0
2020-09-30 13:05:00,45.22,45.24,45.17,45.19,7538.0,41.1759,41.1941,41.1304,41.1486,7538.0
2020-09-30 13:10:00,45.19,45.28,45.19,45.26,8408.0,41.1486,41.2305,41.1486,41.2123,8408.0
2020-09-30 13:15:00,45.24,45.27,45.23,45.23,7866.0,41.1941,41.2214,41.185,41.185,7866.0
2020-09-30 13:20:00,45.25,45.25,45.13,45.16,6964.0,41.2032,41.2032,41.094,41.1213,6964.0
2020-09-30 13:25:00,45.16,45.24,45.14,45.21,6056.0,41.1213,41.1941,41.1031,41.1668,6056.0
2020-09-30 13:30:00,45.2,45.37,45.2,45.37,7118.0,41.1577,41.3125,41.1577,41.3125,7118.0
2020-09-30 13:35:00,45.38,45.5,45.38,45.4,21398.0,41.3216,41.4309,41.3216,41.3398,21398.0
2020-09-30 13:40:00,45.42,45.45,45.41,45.43,4828.0,41.358,41.3853,41.3489,41.3671,4828.0
2020-09-30 13:45:00,45.41,45.55,45.41,45.52,20454.0,41.3489,41.4764,41.3489,41.4491,20454.0
2020-09-30 13:50:00,45.52,45.52,45.46,45.5,5304.0,41.4491,41.4491,41.3944,41.4309,5304.0
2020-09-30 13:55:00,45.46,45.53,45.46,45.53,9180.0,41.3944,41.4582,41.3944,41.4582,9180.0
2020-09-30 14:00:00,45.54,45.63,45.52,45.61,15758.0,41.4673,41.5492,41.4491,41.531,15758.0
2020-09-30 14:05:00,45.61,45.7,45.59,45.66,21240.0,41.531,41.613,41.5128,41.5766,21240.0
2020-09-30 14:10:00,45.65,45.7,45.6,45.6,9894.0,41.5674,41.613,41.5219,41.5219,9894.0
2020-09-30 14:15:00,45.6,45.63,45.48,45.48,11072.0,41.5219,41.5492,41.4127,41.4127,11072.0
2020-09-30 14:20:00,45.52,45.52,45.29,45.29,21690.0,41.4491,41.4491,41.2396,41.2396,21690.0
2020-09-30 14:25:00,45.25,45.25,45.09,45.17,23472.0,41.2032,41.2032,41.0575,41.1304,23472.0
2020-09-30 14:30:00,45.17,45.17,45.05,45.05,31988.0,41.1304,41.1304,41.0211,41.0211,31988.0
2020-09-30 14:35:00,45.07,45.1,45.01,45.02,17170.0,41.0393,41.0666,40.9847,40.9938,17170.0
2020-09-30 14:40:00,45.02,45.17,44.89,44.98,56068.0,40.9938,41.1304,40.8754,40.9574,56068.0
2020-09-30 14:45:00,44.97,44.97,44.77,44.87,24702.0,40.9483,40.9483,40.7661,40.8572,24702.0
2020-09-30 14:50:00,44.83,44.99,44.81,44.94,12936.0,40.8208,40.9665,40.8026,40.9209,12936.0
2020-09-30 14:55:00,44.95,45.15,44.94,45.15,14608.0,40.9301,41.1122,40.9209,41.1122,14608.0
2020-09-30 15:00:00,45.1,45.19,45.07,45.07,15964.0,41.0666,41.1486,41.0393,41.0393,15964.0
2020-09-30 15:05:00,45.09,45.22,45.09,45.19,11334.0,41.0575,41.1759,41.0575,41.1486,11334.0
2020-09-30 15:10:00,45.17,45.23,44.98,44.98,25478.0,41.1304,41.185,40.9574,40.9574,25478.0
2020-09-30 15:15:00,44.94,44.98,44.87,44.92,21556.0,40.9209,40.9574,40.8572,40.9027,21556.0
2020-09-30 15:20:00,44.92,44.97,44.85,44.97,33024.0,40.9027,40.9483,40.839,40.9483,33024.0
2020-09-30 15:25:00,44.95,45.09,44.9,45.06,18470.0,40.9301,41.0575,40.8845,41.0302,18470.0
2020-09-30 15:30:00,45.06,45.1,44.99,45.1,28558.0,41.0302,41.0666,40.9665,41.0666,28558.0
2020-09-30 15:35:00,45.09,45.15,45.01,45.01,26948.0,41.0575,41.1122,40.9847,40.9847,26948.0
2020-09-30 15:40:00,45.02,45.17,45.0,45.17,36232.0,40.9938,41.1304,40.9756,41.1304,36232.0
2020-09-30 15:45:00,45.16,45.32,45.14,45.28,39802.0,41.1213,41.267,41.1031,41.2305,39802.0
2020-09-30 15:50:00,45.26,45.27,45.13,45.18,58152.0,41.2123,41.2214,41.094,41.1395,58152.0
2020-09-30 15:55:00,45.18,45.28,45.17,45.19,113014.0,41.1395,41.2305,41.1304,41.1486,113014.0
2020-10-01 09:30:00,45.9,46.29,45.5,46.12,56836.0,41.7951,42.1502,41.4309,41.9954,56836.0
2020-10-01 09:35:00,46.05,46.38,46.0,46.33,35204.0,41.9317,42.2322,41.8861,42.1866,35204.0
2020-10-01 09:40:00,46.33,46.48,46.19,46.42,24294.0,42.1866,42.3232,42.0592,42.2686,24294.0
2020-10-01 09:45:00,46.38,46.52,46.04,46.1,36714.0,42.2322,42.3596,41.9226,41.9772,36714.0
2020-10-01 09:50:00,46.09,46.15,45.94,45.98,37128.0,41.9681,42.0227,41.8315,41.8679,37128.0
2020-10-01 09:55:00,45.98,46.08,45.9,45.9,10300.0,41.8679,41.959,41.7951,41.7951,10300.0
2020-10-01 10:00:00,45.88,46.05,45.75,46.02,25808.0,41.7769,41.9317,41.6585,41.9044,25808.0
2020-10-01 10:05:00,46.02,46.02,45.74,45.78,9400.0,41.9044,41.9044,41.6494,41.6858,9400.0
2020-10-01 10:10:00,45.81,45.93,45.77,45.91,10868.0,41.7131,41.8224,41.6767,41.8042,10868.0
2020-10-01 10:15:00,45.95,45.98,45.87,45.87,12080.0,41.8406,41.8679,41.7678,41.7678,12080.0
2020-10-01 10:20:00,45.87,45.92,45.76,45.89,15412.0,41.7678,41.8133,41.6676,41.786,15412.0
2020-10-01 10:25:00,45.89,45.89,45.69,45.77,8600.0,41.786,41.786,41.6039,41.6767,8600.0
2020-10-01 10:30:00,45.77,46.04,45.74,46.02,24200.0,41.6767,41.9226,41.6494,41.9044,24200.0
2020-10-01 10:35:00,46.05,46.13,46.01,46.1,6782.0,41.9317,42.0045,41.8953,41.9772,6782.0
2020-10-01 10:40:00,46.1,46.31,46.1,46.27,31630.0,41.9772,42.1684,41.9772,42.132,31630.0
2020-10-01 10:45:00,46.28,46.48,46.28,46.44,46132.0,42.1411,42.3232,42.1411,42.2868,46132.0
2020-10-01 10:50:00,46.45,46.54,46.37,46.54,12662.0,42.2959,42.3779,42.2231,42.3779,12662.0
2020-10-01 10:55:00,46.53,46.65,46.51,46.65,18122.0,42.3687,42.478,42.3505,42.478,18122.0
2020-10-01 11:00:00,46.68,46.7,46.32,46.46,32232.0,42.5053,42.5235,42.1775,42.305,32232.0
2020-10-01 11:05:00,46.43,46.5,46.38,46.49,21918.0,42.2777,42.3414,42.2322,42.3323,21918.0
2020-10-01 11:10:00,46.46,46.48,46.35,46.48,9312.0,42.305,42.3232,42.2048,42.3232,9312.0
2020-10-01 11:15:00,46.47,46.57,46.44,46.47,14800.0,42.3141,42.4052,42.2868,42.3141,14800.0
2020-10-01 11:20:00,46.48,46.51,46.44,46.51,7200.0,42.3232,42.3505,42.2868,42.3505,7200.0
2020-10-01 11:25:00,46.51,46.52,46.47,46.51,13712.0,42.3505,42.3596,42.3141,42.3505,13712.0
2020-10-01 11:30:00,46.54,46.56,46.47,46.5,10400.0,42.3779,42.3961,42.3141,42.3414,10400.0
2020-10-01 11:35:00,46.51,46.51,46.44,46.45,13800.0,42.3505,42.3505,42.2868,42.2959,13800.0
2020-10-01 11:40:00,46.45,46.48,46.38,46.45,17000.0,42.2959,42.3232,42.2322,42.2959,17000.0
2020-10-01 11:45:00,46.44,46.49,46.43,46.45,22600.0,42.2868,42.3323,42.2777,42.2959,22600.0
2020-10-01 11:50:00,46.43,46.47,46.37,46.45,20150.0,42.2777,42.3141,42.2231,42.2959,20150.0
2020-10-01 11:55:00,46.45,46.61,46.44,46.55,11200.0,42.2959,42.4416,42.2868,42.387,11200.0
2020-10-01 12:00:00,46.53,46.55,46.38,46.38,11684.0,42.3687,42.387,42.2322,42.2322,11684.0
2020-10-01 12:05:00,46.38,46.58,46.35,46.52,94566.0,42.2322,42.4143,42.2048,42.3596,94566.0
2020-10-01 12:10:00,46.52,46.61,46.52,46.55,56032.0,42.3596,42.4416,42.3596,42.387,56032.0
2020-10-01 12:15:00,46.55,46.58,46.47,46.54,22450.0,42.387,42.4143,42.3141,42.3779,22450.0
2020-10-01 12:20:00,46.56,46.73,46.52,46.72,63570.0,42.3961,42.5509,42.3596,42.5418,63570.0
2020-10-01 12:25:00,46.72,46.73,46.55,46.66,46346.0,42.5418,42.5509,42.387,42.4871,46346.0
2020-10-01 12:30:00,46.65,46.7,46.6,46.63,47324.0,42.478,42.5235,42.4325,42.4598,47324.0
2020-10-01 12:35:00,46.61,46.63,46.52,46.57,40338.0,42.4416,42.4598,42.3596,42.4052,40338.0
2020-10-01 12:40:00,46.56,46.63,46.54,46.61,41164.0,42.3961,42.4598,42.3779,42.4416,41164.0
2020-10-01 12:45:00,46.6,46.71,46.59,46.59,40088.0,42.4325,42.5327,42.4234,42.4234,40088.0
2020-10-01 12:50:00,46.56,46.58,46.49,46.51,12462.0,42.3961,42.4143,42.3323,42.3505,12462.0
2020-10-01 12:55:00,46.52,46.54,46.47,46.49,13470.0,42.3596,42.3779,42.3141,42.3323,13470.0
2020-10-01 13:00:00,46.51,46.56,46.51,46.53,20530.0,42.3505,42.3961,42.3505,42.3687,20530.0
2020-10-01 13:05:00,46.54,46.67,46.52,46.66,22076.0,42.3779,42.4962,42.3596,42.4871,22076.0
2020-10-01 13:10:00,46.67,46.73,46.63,46.68,14690.0,42.4962,42.5509,42.4598,42.5053,14690.0
2020-10-01 13:15:00,46.7,46.76,46.65,46.76,19478.0,42.5235,42.5782,42.478,42.5782,19478.0
2020-10-01 13:20:00,46.77,46.82,46.72,46.76,40438.0,42.5873,42.6328,42.5418,42.5782,40438.0
2020-10-01 13:25:00,46.76,46.77,46.69,46.72,11212.0,42.5782,42.5873,42.5144,42.5418,11212.0
2020-10-01 13:30:00,46.72,46.89,46.71,46.89,19356.0,42.5418,42.6966,42.5327,42.6966,19356.0
2020-10-01 13:35:00,46.87,46.94,46.82,46.93,13326.0,42.6783,42.7421,42.6328,42.733,13326.0
2020-10-01 13:40:00,46.93,46.94,46.83,46.88,15008.0,42.733,42.7421,42.6419,42.6874,15008.0
2020-10-01 13:45:00,46.91,46.97,46.9,46.94,10144.0,42.7148,42.7694,42.7057,42.7421,10144.0
2020-10-01 13:50:00,46.94,47.03,46.93,47.03,14394.0,42.7421,42.824,42.733,42.824,14394.0
2020-10-01 13:55:00,47.04,47.15,46.95,46.99,35484.0,42.8331,42.9333,42.7512,42.7876,35484.0
2020-10-01 14:00:00,46.99,47.08,46.74,46.93,27326.0,42.7876,42.8696,42.56,42.733,27326.0
2020-10-01 14:05:00,46.93,46.94,46.69,46.77,15856.0,42.733,42.7421,42.5144,42.5873,15856.0
2020-10-01 14:10:00,46.74,46.85,46.65,46.77,15268.0,42.56,42.6601,42.478,42.5873,15268.0
2020-10-01 14:15:00,46.75,46.76,46.64,46.68,13800.0,42.5691,42.5782,42.4689,42.5053,13800.0
2020-10-01 14:20:00,46.66,46.74,46.63,46.71,9400.0,42.4871,42.56,42.4598,42.5327,9400.0
2020-10-01 14:25:00,46.71,46.87,46.68,46.87,13722.0,42.5327,42.6783,42.5053,42.6783,13722.0
2020-10-01 14:30:00,46.87,46.92,46.84,46.92,22312.0,42.6783,42.7239,42.651,42.7239,22312.0
2020-10-01 14:35:00,46.89,46.94,46.88,46.9,5344.0,42.6966,42.7421,42.6874,42.7057,5344.0
2020-10-01 14:40:00,46.87,46.91,46.72,46.74,26820.0,42.6783,42.7148,42.5418,42.56,26820.0
2020-10-01 14:45:00,46.73,46.73,46.62,46.67,27070.0,42.5509,42.5509,42.4507,42.4962,27070.0
2020-10-01 14:50:00,46.62,46.74,46.62,46.71,12888.0,42.4507,42.56,42.4507,42.5327,12888.0
2020-10-01 14:55:00,46.7,46.7,46.63,46.63,11076.0,42.5235,42.5235,42.4598,42.4598,11076.0
2020-10-01 15:00:00,46.63,46.83,46.63,46.82,18800.0,42.4598,42.6419,42.4598,42.6328,18800.0
2020-10-01 15:05:00,46.82,46.84,46.77,46.81,13200.0,42.6328,42.651,42.5873,42.6237,13200.0
2020-10-01 15:10:00,46.83,46.86,46.8,46.8,9700.0,42.6419,42.6692,42.6146,42.6146,9700.0
2020-10-01 15:15:00,46.77,46.91,46.77,46.91,18306.0,42.5873,42.7148,42.5873,42.7148,18306.0
2020-10-01 15:20:00,46.91,46.91,46.86,46.91,26412.0,42.7148,42.7148,42.6692,42.7148,26412.0
2020-10-01 15:25:00,46.89,46.89,46.72,46.74,40370.0,42.6966,42.6966,42.5418,42.56,40370.0
2020-10-01 15:30:00,46.73,46.82,46.62,46.81,38076.0,42.5509,42.6328,42.4507,42.6237,38076.0
2020-10-01 15:35:00,46.81,46.85,46.73,46.84,41844.0,42.6237,42.6601,42.5509,42.651,41844.0
2020-10-01 15:40:00,46.84,46.85,46.77,46.8,37436.0,42.651,42.6601,42.5873,42.6146,37436.0
2020-10-01 15:45:00,46.81,46.84,46.77,46.82,32872.0,42.6237,42.651,42.5873,42.6328,32872.0
2020-10-01 15:50:00,46.83,46.92,46.82,46.9,52222.0,42.6419,42.7239,42.6328,42.7057,52222.0
2020-10-01 15:55:00,46.9,46.94,46.83,46.86,173538.0,42.7057,42.7421,42.6419,42.6692,173538.0
2020-10-02 09:30:00,45.67,46.58,45.5,46.58,37076.0,41.5857,42.4143,41.4309,42.4143,37076.0
2020-10-02 09:35:00,46.64,46.83,46.58,46.83,16722.0,42.4689,42.6419,42.4143,42.6419,16722.0
2020-10-02 09:40:00,46.76,46.78,46.59,46.69,8440.0,42.5782,42.5964,42.4234,42.5144,8440.0
2020-10-02 09:45:00,46.73,46.88,46.7,46.88,12052.0,42.5509,42.6874,42.5235,42.6874,12052.0
2020-10-02 09:50:00,46.81,46.84,46.45,46.48,17824.0,42.6237,42.651,42.2959,42.3232,17824.0
2020-10-02 09:55:00,46.48,46.79,46.48,46.72,19582.0,42.3232,42.6055,42.3232,42.5418,19582.0
2020-10-02 10:00:00,46.79,46.96,46.78,46.87,11518.0,42.6055,42.7603,42.5964,42.6783,11518.0
2020-10-02 10:05:00,46.9,46.94,46.82,46.82,10892.0,42.7057,42.7421,42.6328,42.6328,10892.0
2020-10-02 10:10:00,46.82,47.02,46.82,46.98,32140.0,42.6328,42.8149,42.6328,42.7785,32140.0
2020-10-02 10:15:00,47.01,47.19,46.99,47.17,10744.0,42.8058,42.9697,42.7876,42.9515,10744.0
2020-10-02 10:20:00,47.15,47.16,46.96,46.98,101168.0,42.9333,42.9424,42.7603,42.7785,101168.0
2020-10-02 10:25:00,46.98,47.13,46.92,47.07,54582.0,42.7785,42.9151,42.7239,42.8605,54582.0
2020-10-02 10:30:00,47.05,47.13,47.02,47.1,5822.0,42.8422,42.9151,42.8149,42.8878,5822.0
2020-10-02 10:35:00,47.15,47.24,47.02,47.05,9786.0,42.9333,43.0153,42.8149,42.8422,9786.0
2020-10-02 10:40:00,47.11,47.18,47.07,47.09,5600.0,42.8969,42.9606,42.8605,42.8787,5600.0
2020-10-02 10:45:00,47.07,47.27,46.99,47.27,11578.0,42.8605,43.0426,42.7876,43.0426,11578.0
2020-10-02 10:50:00,47.24,47.35,47.23,47.31,28400.0,43.0153,43.1154,43.0061,43.079,28400.0
2020-10-02 10:55:00,47.31,47.47,47.27,47.27,15760.0,43.079,43.2247,43.0426,43.0426,15760.0
2020-10-02 11:00:00,47.25,47.49,47.15,47.37,16924.0,43.0244,43.2429,42.9333,43.1336,16924.0
2020-10-02 11:05:00,47.33,47.52,47.33,47.49,16308.0,43.0972,43.2702,43.0972,43.2429,16308.0
2020-10-02 11:10:00,47.49,47.63,47.44,47.61,14518.0,43.2429,43.3704,43.1974,43.3522,14518.0
2020-10-02 11:15:00,47.61,47.89,47.59,47.83,33460.0,43.3522,43.6071,43.334,43.5525,33460.0
2020-10-02 11:20:00,47.83,47.89,47.78,47.83,19376.0,43.5525,43.6071,43.507,43.5525,19376.0
2020-10-02 11:25:00,47.84,47.85,47.7,47.8,16972.0,43.5616,43.5707,43.4341,43.5252,16972.0
2020-10-02 11:30:00,47.77,47.79,47.59,47.59,9020.0,43.4979,43.5161,43.334,43.334,9020.0
2020-10-02 11:35:00,47.59,47.63,47.45,47.45,14680.0,43.334,43.3704,43.2065,43.2065,14680.0
2020-10-02 11:40:00,47.49,47.52,47.44,47.52,25040.0,43.2429,43.2702,43.1974,43.2702,25040.0
2020-10-02 11:45:00,47.52,47.75,47.52,47.74,17002.0,43.2702,43.4796,43.2702,43.4705,17002.0
2020-10-02 11:50:00,47.72,47.72,47.52,47.52,16382.0,43.4523,43.4523,43.2702,43.2702,16382.0
2020-10-02 11:55:00,47.53,47.53,47.41,47.47,42770.0,43.2793,43.2793,43.17,43.2247,42770.0
2020-10-02 12:00:00,47.47,47.47,47.31,47.31,15726.0,43.2247,43.2247,43.079,43.079,15726.0
2020-10-02 12:05:00,47.33,47.61,47.28,47.56,23066.0,43.0972,43.3522,43.0517,43.3066,23066.0
2020-10-02 12:10:00,47.63,47.85,47.6,47.72,17726.0,43.3704,43.5707,43.3431,43.4523,17726.0
2020-10-02 12:15:00,47.79,47.99,47.72,47.96,8602.0,43.5161,43.6982,43.4523,43.6709,8602.0
2020-10-02 12:20:00,47.98,48.03,47.77,47.85,19558.0,43.6891,43.7346,43.4979,43.5707,19558.0
2020-10-02 12:25:00,47.87,47.97,47.83,47.91,16150.0,43.5889,43.68,43.5525,43.6253,16150.0
2020-10-02 12:30:00,47.85,47.93,47.78,47.85,14860.0,43.5707,43.6435,43.507,43.5707,14860.0
2020-10-02 12:35:00,47.85,48.03,47.8,48.03,20514.0,43.5707,43.7346,43.5252,43.7346,20514.0
2020-10-02 12:40:00,48.02,48.16,48.02,48.16,47616.0,43.7255,43.853,43.7255,43.853,47616.0
2020-10-02 12:45:00,48.16,48.16,48.01,48.01,17920.0,43.853,43.853,43.7164,43.7164,17920.0
2020-10-02 12:50:00,48.01,48.12,47.95,48.05,40058.0,43.7164,43.8166,43.6618,43.7528,40058.0
2020-10-02 12:55:00,48.02,48.02,47.86,47.92,13382.0,43.7255,43.7255,43.5798,43.6344,13382.0
2020-10-02 13:00:00,47.92,48.06,47.87,47.92,27040.0,43.6344,43.7619,43.5889,43.6344,27040.0
2020-10-02 13:05:00,47.86,47.88,47.79,47.79,5216.0,43.5798,43.598,43.5161,43.5161,5216.0
2020-10-02 13:10:00,47.81,47.92,47.79,47.88,11264.0,43.5343,43.6344,43.5161,43.598,11264.0
2020-10-02 13:15:00,47.88,47.97,47.88,47.91,32186.0,43.598,43.68,43.598,43.6253,32186.0
2020-10-02 13:20:00,47.91,47.91,47.81,47.82,18020.0,43.6253,43.6253,43.5343,43.5434,18020.0
2020-10-02 13:25:00,47.84,47.84,47.75,47.75,7528.0,43.5616,43.5616,43.4796,43.4796,7528.0
2020-10-02 13:30:00,47.78,47.8,47.64,47.66,15658.0,43.507,43.5252,43.3795,43.3977,15658.0
2020-10-02 13:35:00,47.66,47.82,47.66,47.8,16430.0,43.3977,43.5434,43.3977,43.5252,16430.0
2020-10-02 13:40:00,47.8,47.81,47.45,47.46,54424.0,43.5252,43.5343,43.2065,43.2156,54424.0
2020-10-02 13:45:00,47.47,47.52,47.42,47.45,18626.0,43.2247,43.2702,43.1792,43.2065,18626.0
2020-10-02 13:50:00,47.46,47.49,47.42,47.44,20200.0,43.2156,43.2429,43.1792,43.1974,20200.0
2020-10-02 13:55:00,47.44,47.52,47.42,47.46,12230.0,43.1974,43.2702,43.1792,43.2156,12230.0
2020-10-02 14:00:00,47.48,47.68,47.48,47.66,8670.0,43.2338,43.4159,43.2338,43.3977,8670.0
2020-10-02 14:05:00,47.68,47.86,47.68,47.83,11894.0,43.4159,43.5798,43.4159,43.5525,11894.0
2020-10-02 14:10:00,47.82,47.82,47.74,47.79,3412.0,43.5434,43.5434,43.4705,43.5161,3412.0
2020-10-02 14:15:00,47.79,47.87,47.78,47.86,9404.0,43.5161,43.5889,43.507,43.5798,9404.0
2020-10-02 14:20:00,47.85,47.92,47.85,47.91,10816.0,43.5707,43.6344,43.5707,43.6253,10816.0
2020-10-02 14:25:00,47.89,47.9,47.83,47.85,7208.0,43.6071,43.6162,43.5525,43.5707,7208.0
2020-10-02 14:30:00,47.84,47.85,47.74,47.83,13276.0,43.5616,43.5707,43.4705,43.5525,13276.0
2020-10-02 14:35:00,47.81,47.83,47.8,47.8,3250.0,43.5343,43.5525,43.5252,43.5252,3250.0
2020-10-02 14:40:00,47.76,47.79,47.7,47.77,21340.0,43.4887,43.5161,43.4341,43.4979,21340.0
2020-10-02 14:45:00,47.76,47.84,47.74,47.82,13608.0,43.4887,43.5616,43.4705,43.5434,13608.0
2020-10-02 14:50:00,47.8,47.8,47.69,47.7,12946.0,43.5252,43.5252,43.425,43.4341,12946.0
2020-10-02 14:55:00,47.71,47.87,47.7,47.8,15212.0,43.4432,43.5889,43.4341,43.5252,15212.0
2020-10-02 15:00:00,47.81,47.82,47.69,47.77,22456.0,43.5343,43.5434,43.425,43.4979,22456.0
2020-10-02 15:05:00,47.77,47.83,47.73,47.73,49716.0,43.4979,43.5525,43.4614,43.4614,49716.0
2020-10-02 15:10:00,47.72,47.77,47.58,47.62,22642.0,43.4523,43.4979,43.3248,43.3613,22642.0
2020-10-02 15:15:00,47.62,47.66,47.55,47.65,20546.0,43.3613,43.3977,43.2975,43.3886,20546.0
2020-10-02 15:20:00,47.63,47.7,47.6,47.69,14890.0,43.3704,43.4341,43.3431,43.425,14890.0
2020-10-02 15:25:00,47.73,47.76,47.68,47.75,23808.0,43.4614,43.4887,43.4159,43.4796,23808.0
2020-10-02 15:30:00,47.73,47.75,47.66,47.69,22574.0,43.4614,43.4796,43.3977,43.425,22574.0
2020-10-02 15:35:00,47.67,47.69,47.65,47.67,17992.0,43.4068,43.425,43.3886,43.4068,17992.0
2020-10-02 15:40:00,47.67,47.7,47.59,47.7,26570.0,43.4068,43.4341,43.334,43.4341,26570.0
2020-10-02 15:45:00,47.69,47.69,47.59,47.66,56796.0,43.425,43.425,43.334,43.3977,56796.0
2020-10-02 15:50:00,47.66,47.66,47.23,47.25,69358.0,43.3977,43.3977,43.0061,43.0244,69358.0
2020-10-02 15:55:00,47.27,47.47,47.23,47.26,168472.0,43.0426,43.2247,43.0061,43.0335,168472.0
2020-10-05 09:30:00,47.38,47.76,47.38,47.6,24042.0,43.1427,43.4887,43.1427,43.3431,24042.0
2020-10-05 09:35:00,47.62,47.63,47.5,47.55,6454.0,43.3613,43.3704,43.252,43.2975,6454.0
2020-10-05 09:40:00,47.58,47.65,47.58,47.65,3404.0,43.3248,43.3886,43.3248,43.3886,3404.0
2020-10-05 09:45:00,47.73,47.76,47.66,47.71,3400.0,43.4614,43.4887,43.3977,43.4432,3400.0
2020-10-05 09:50:00,47.74,47.83,47.67,47.83,12630.0,43.4705,43.5525,43.4068,43.5525,12630.0
2020-10-05 09:55:00,47.9,47.9,47.78,47.78,8180.0,43.6162,43.6162,43.507,43.507,8180.0
2020-10-05 10:00:00,47.8,47.88,47.6,47.66,11188.0,43.5252,43.598,43.3431,43.3977,11188.0
2020-10-05 10:05:00,47.63,47.68,47.44,47.48,20020.0,43.3704,43.4159,43.1974,43.2338,20020.0
2020-10-05 10:10:00,47.48,47.61,47.43,47.61,17024.0,43.2338,43.3522,43.1883,43.3522,17024.0
2020-10-05 10:15:00,47.6,47.65,47.6,47.63,4794.0,43.3431,43.3886,43.3431,43.3704,4794.0
2020-10-05 10:20:00,47.6,47.65,47.52,47.55,4294.0,43.3431,43.3886,43.2702,43.2975,4294.0
2020-10-05 10:25:00,47.53,47.69,47.52,47.61,9438.0,43.2793,43.425,43.2702,43.3522,9438.0
2020-10-05 10:30:00,47.61,47.66,47.58,47.58,5564.0,43.3522,43.3977,43.3248,43.3248,5564.0
2020-10-05 10:35:00,47.62,47.78,47.62,47.69,17466.0,43.3613,43.507,43.3613,43.425,17466.0
2020-10-05 10:40:00,47.71,47.74,47.6,47.69,14792.0,43.4432,43.4705,43.3431,43.425,14792.0
2020-10-05 10:45:00,47.62,47.88,47.55,47.88,36684.0,43.3613,43.598,43.2975,43.598,36684.0
2020-10-05 10:50:00,47.91,48.09,47.88,48.09,21900.0,43.6253,43.7892,43.598,43.7892,21900.0
2020-10-05 10:55:00,48.13,48.19,48.06,48.09,38620.0,43.8257,43.8803,43.7619,43.7892,38620.0
2020-10-05 11:00:00,48.09,48.27,48.04,48.24,20760.0,43.7892,43.9531,43.7437,43.9258,20760.0
2020-10-05 11:05:00,48.26,48.47,48.23,48.45,26472.0,43.944,44.1353,43.9167,44.117,26472.0
2020-10-05 11:10:00,48.45,48.56,48.42,48.47,48784.0,44.117,44.2172,44.0897,44.1353,48784.0
2020-10-05 11:15:00,48.47,48.6,48.44,48.49,36112.0,44.1353,44.2536,44.1079,44.1535,36112.0
2020-10-05 11:20:00,48.49,48.65,48.38,48.62,36362.0,44.1535,44.2992,44.0533,44.2718,36362.0
2020-10-05 11:25:00,48.6,48.63,48.46,48.6,19660.0,44.2536,44.2809,44.1261,44.2536,19660.0
2020-10-05 11:30:00,48.6,48.6,48.49,48.52,11044.0,44.2536,44.2536,44.1535,44.1808,11044.0
2020-10-05 11:35:00,48.51,48.54,48.47,48.49,46278.0,44.1717,44.199,44.1353,44.1535,46278.0
2020-10-05 11:40:00,48.49,48.63,48.49,48.61,9144.0,44.1535,44.2809,44.1535,44.2627,9144.0
2020-10-05 11:45:00,48.65,48.79,48.65,48.75,15666.0,44.2992,44.4266,44.2992,44.3902,15666.0
2020-10-05 11:50:00,48.73,48.95,48.71,48.86,22058.0,44.372,44.5723,44.3538,44.4904,22058.0
2020-10-05 11:55:00,48.85,48.91,48.79,48.79,14782.0,44.4813,44.5359,44.4266,44.4266,14782.0
2020-10-05 12:00:00,48.78,48.78,48.68,48.75,38686.0,44.4175,44.4175,44.3265,44.3902,38686.0
2020-10-05 12:05:00,48.76,48.94,48.76,48.92,9734.0,44.3993,44.5632,44.3993,44.545,9734.0
2020-10-05 12:10:00,48.91,48.95,48.89,48.93,6142.0,44.5359,44.5723,44.5177,44.5541,6142.0
2020-10-05 12:15:00,48.92,48.93,48.88,48.88,14816.0,44.545,44.5541,44.5086,44.5086,14816.0
2020-10-05 12:20:00,48.87,48.9,48.82,48.85,17922.0,44.4995,44.5268,44.454,44.4813,17922.0
2020-10-05 12:25:00,48.85,48.85,48.76,48.76,10988.0,44.4813,44.4813,44.3993,44.3993,10988.0
2020-10-05 12:30:00,48.75,48.75,48.71,48.71,2750.0,44.3902,44.3902,44.3538,44.3538,2750.0
2020-10-05 12:35:00,48.72,48.77,48.69,48.76,15332.0,44.3629,44.4084,44.3356,44.3993,15332.0
2020-10-05 12:40:00,48.78,48.94,48.78,48.94,7800.0,44.4175,44.5632,44.4175,44.5632,7800.0
2020-10-05 12:45:00,48.96,48.98,48.92,48.98,7536.0,44.5814,44.5996,44.545,44.5996,7536.0
2020-10-05 12:50:00,48.98,49.13,48.98,49.12,16198.0,44.5996,44.7362,44.5996,44.7271,16198.0
2020-10-05 12:55:00,49.13,49.22,49.1,49.16,13846.0,44.7362,44.8182,44.7089,44.7635,13846.0
2020-10-05 13:00:00,49.19,49.24,49.1,49.1,10770.0,44.7909,44.8364,44.7089,44.7089,10770.0
2020-10-05 13:05:00,49.12,49.21,49.12,49.2,9446.0,44.7271,44.8091,44.7271,44.8,9446.0
2020-10-05 13:10:00,49.21,49.21,49.14,49.15,5292.0,44.8091,44.8091,44.7453,44.7544,5292.0
2020-10-05 13:15:00,49.15,49.16,48.98,49.1,15794.0,44.7544,44.7635,44.5996,44.7089,15794.0
2020-10-05 13:20:00,49.12,49.14,49.07,49.13,7888.0,44.7271,44.7453,44.6816,44.7362,7888.0
2020-10-05 13:25:00,49.13,49.27,49.13,49.23,15610.0,44.7362,44.8637,44.7362,44.8273,15610.0
2020-10-05 13:30:00,49.22,49.23,48.99,49.02,17870.0,44.8182,44.8273,44.6087,44.6361,17870.0
2020-10-05 13:35:00,48.99,49.02,48.96,49.0,15782.0,44.6087,44.6361,44.5814,44.6179,15782.0
2020-10-05 13:40:00,49.02,49.04,48.85,48.88,15602.0,44.6361,44.6543,44.4813,44.5086,15602.0
2020-10-05 13:45:00,48.88,48.9,48.77,48.89,38668.0,44.5086,44.5268,44.4084,44.5177,38668.0
2020-10-05 13:50:00,48.9,48.96,48.85,48.96,18072.0,44.5268,44.5814,44.4813,44.5814,18072.0
2020-10-05 13:55:00,48.92,48.99,48.89,48.92,5288.0,44.545,44.6087,44.5177,44.545,5288.0
2020-10-05 14:00:00,48.94,48.96,48.85,48.89,7706.0,44.5632,44.5814,44.4813,44.5177,7706.0
2020-10-05 14:05:00,48.92,49.05,48.92,49.05,8614.0,44.545,44.6634,44.545,44.6634,8614.0
2020-10-05 14:10:00,49.07,49.07,48.96,49.05,11520.0,44.6816,44.6816,44.5814,44.6634,11520.0
2020-10-05 14:15:00,49.05,49.15,49.04,49.14,11936.0,44.6634,44.7544,44.6543,44.7453,11936.0
2020-10-05 14:20:00,49.13,49.24,49.13,49.24,11930.0,44.7362,44.8364,44.7362,44.8364,11930.0
2020-10-05 14:25:00,49.21,49.24,49.17,49.21,12128.0,44.8091,44.8364,44.7726,44.8091,12128.0
2020-10-05 14:30:00,49.21,49.32,49.18,49.27,15386.0,44.8091,44.9092,44.7818,44.8637,15386.0
2020-10-05 14:35:00,49.27,49.34,49.23,49.24,15638.0,44.8637,44.9274,44.8273,44.8364,15638.0
2020-10-05 14:40:00,49.23,49.27,49.19,49.27,13380.0,44.8273,44.8637,44.7909,44.8637,13380.0
2020-10-05 14:45:00,49.24,49.27,49.18,49.24,15446.0,44.8364,44.8637,44.7818,44.8364,15446.0
2020-10-05 14:50:00,49.24,49.27,49.17,49.17,10150.0,44.8364,44.8637,44.7726,44.7726,10150.0
2020-10-05 14:55:00,49.18,49.3,49.17,49.3,12196.0,44.7818,44.891,44.7726,44.891,12196.0
2020-10-05 15:00:00,49.32,49.37,49.25,49.35,15936.0,44.9092,44.9548,44.8455,44.9366,15936.0
2020-10-05 15:05:00,49.35,49.35,49.31,49.34,17528.0,44.9366,44.9366,44.9001,44.9274,17528.0
2020-10-05 15:10:00,49.35,49.42,49.32,49.4,18830.0,44.9366,45.0003,44.9092,44.9821,18830.0
2020-10-05 15:15:00,49.42,49.49,49.42,49.49,16198.0,45.0003,45.064,45.0003,45.064,16198.0
2020-10-05 15:20:00,49.49,49.54,49.45,49.47,18848.0,45.064,45.1096,45.0276,45.0458,18848.0
2020-10-05 15:25:00,49.51,49.52,49.45,49.49,30490.0,45.0822,45.0913,45.0276,45.064,30490.0
2020-10-05 15:30:00,49.49,49.49,49.33,49.37,29144.0,45.064,45.064,44.9183,44.9548,29144.0
2020-10-05 15:35:00,49.36,49.58,49.34,49.58,48594.0,44.9457,45.146,44.9274,45.146,48594.0
2020-10-05 15:40:00,49.57,49.63,49.55,49.6,92478.0,45.1369,45.1915,45.1187,45.1642,92478.0
2020-10-05 15:45:00,49.6,49.66,49.58,49.64,62750.0,45.1642,45.2188,45.146,45.2006,62750.0
2020-10-05 15:50:00,49.63,49.65,49.44,49.55,89002.0,45.1915,45.2097,45.0185,45.1187,89002.0
2020-10-05 15:55:00,49.55,49.56,49.49,49.52,113978.0,45.1187,45.1278,45.064,45.0913,113978.0
2020-10-06 09:30:00,49.99,49.99,49.53,49.55,35036.0,45.5193,45.5193,45.1005,45.1187,35036.0
2020-10-06 09:35:00,49.75,49.75,49.44,49.52,22014.0,45.3008,45.3008,45.0185,45.0913,22014.0
2020-10-06 09:40:00,49.53,49.54,49.41,49.46,3828.0,45.1005,45.1096,44.9912,45.0367,3828.0
2020-10-06 09:45:00,49.53,49.57,49.35,49.52,35436.0,45.1005,45.1369,44.9366,45.0913,35436.0
2020-10-06 09:50:00,49.47,49.95,49.45,49.88,34626.0,45.0458,45.4829,45.0276,45.4192,34626.0
2020-10-06 09:55:00,49.84,49.85,49.71,49.72,11712.0,45.3827,45.3918,45.2644,45.2735,11712.0
2020-10-06 10:00:00,49.72,50.01,49.72,49.86,42468.0,45.2735,45.5375,45.2735,45.4009,42468.0
2020-10-06 10:05:00,49.84,50.11,49.84,50.02,26294.0,45.3827,45.6286,45.3827,45.5466,26294.0
2020-10-06 10:10:00,50.07,50.28,49.96,50.22,16552.0,45.5922,45.7834,45.492,45.7287,16552.0
2020-10-06 10:15:00,50.2,50.21,50.12,50.16,18408.0,45.7105,45.7196,45.6377,45.6741,18408.0
2020-10-06 10:20:00,50.16,50.25,50.05,50.05,9522.0,45.6741,45.7561,45.5739,45.5739,9522.0
2020-10-06 10:25:00,50.04,50.08,50.0,50.02,7996.0,45.5648,45.6013,45.5284,45.5466,7996.0
2020-10-06 10:30:00,50.02,50.02,49.83,49.83,21442.0,45.5466,45.5466,45.3736,45.3736,21442.0
2020-10-06 10:35:00,49.84,49.9,49.77,49.84,14908.0,45.3827,45.4374,45.319,45.3827,14908.0
2020-10-06 10:40:00,49.85,49.91,49.6,49.64,23970.0,45.3918,45.4465,45.1642,45.2006,23970.0
2020-10-06 10:45:00,49.63,49.76,49.63,49.72,25260.0,45.1915,45.3099,45.1915,45.2735,25260.0
2020-10-06 10:50:00,49.72,49.79,49.63,49.66,37520.0,45.2735,45.3372,45.1915,45.2188,37520.0
2020-10-06 10:55:00,49.65,49.85,49.56,49.79,43264.0,45.2097,45.3918,45.1278,45.3372,43264.0
2020-10-06 11:00:00,49.81,49.87,49.74,49.8,35022.0,45.3554,45.41,45.2917,45.3463,35022.0
2020-10-06 11:05:00,49.84,49.96,49.76,49.87,7266.0,45.3827,45.492,45.3099,45.41,7266.0
2020-10-06 11:10:00,49.92,49.93,49.77,49.82,17636.0,45.4556,45.4647,45.319,45.3645,17636.0
2020-10-06 11:15:00,49.82,49.83,49.62,49.67,29004.0,45.3645,45.3736,45.1824,45.2279,29004.0
2020-10-06 11:20:00,49.68,49.8,49.68,49.71,10200.0,45.237,45.3463,45.237,45.2644,10200.0
2020-10-06 11:25:00,49.73,49.73,49.57,49.58,44894.0,45.2826,45.2826,45.1369,45.146,44894.0
2020-10-06 11:30:00,49.55,49.55,49.47,49.51,23758.0,45.1187,45.1187,45.0458,45.0822,23758.0
2020-10-06 11:35:00,49.55,49.55,49.48,49.52,16628.0,45.1187,45.1187,45.0549,45.0913,16628.0
2020-10-06 11:40:00,49.52,49.52,49.43,49.47,7830.0,45.0913,45.0913,45.0094,45.0458,7830.0
2020-10-06 11:45:00,49.47,49.52,49.4,49.4,16358.0,45.0458,45.0913,44.9821,44.9821,16358.0
2020-10-06 11:50:00,49.32,49.33,49.13,49.27,24494.0,44.9092,44.9183,44.7362,44.8637,24494.0
2020-10-06 11:55:00,49.27,49.4,49.2,49.31,27154.0,44.8637,44.9821,44.8,44.9001,27154.0
2020-10-06 12:00:00,49.31,49.44,49.26,49.44,13134.0,44.9001,45.0185,44.8546,45.0185,13134.0
2020-10-06 12:05:00,49.44,49.53,49.44,49.5,8674.0,45.0185,45.1005,45.0185,45.0731,8674.0
2020-10-06 12:10:00,49.48,49.52,49.45,49.52,6602.0,45.0549,45.0913,45.0276,45.0913,6602.0
2020-10-06 12:15:00,49.52,49.67,49.51,49.67,15138.0,45.0913,45.2279,45.0822,45.2279,15138.0
2020-10-06 12:20:00,49.67,49.75,49.65,49.69,8932.0,45.2279,45.3008,45.2097,45.2461,8932.0
2020-10-06 12:25:00,49.66,49.83,49.63,49.72,15334.0,45.2188,45.3736,45.1915,45.2735,15334.0
2020-10-06 12:30:00,49.65,49.7,49.58,49.58,19670.0,45.2097,45.2553,45.146,45.146,19670.0
2020-10-06 12:35:00,49.58,49.63,49.52,49.58,18560.0,45.146,45.1915,45.0913,45.146,18560.0
2020-10-06 12:40:00,49.57,49.71,49.53,49.67,8670.0,45.1369,45.2644,45.1005,45.2279,8670.0
2020-10-06 12:45:00,49.67,49.76,49.67,49.76,9654.0,45.2279,45.3099,45.2279,45.3099,9654.0
2020-10-06 12:50:00,49.76,49.9,49.7,49.81,23726.0,45.3099,45.4374,45.2553,45.3554,23726.0
2020-10-06 12:55:00,49.81,49.83,49.67,49.73,25536.0,45.3554,45.3736,45.2279,45.2826,25536.0
2020-10-06 13:00:00,49.74,49.81,49.71,49.79,14110.0,45.2917,45.3554,45.2644,45.3372,14110.0
2020-10-06 13:05:00,49.82,50.01,49.79,49.97,10966.0,45.3645,45.5375,45.3372,45.5011,10966.0
2020-10-06 13:10:00,49.98,50.05,49.93,50.05,5200.0,45.5102,45.5739,45.4647,45.5739,5200.0
2020-10-06 13:15:00,50.0,50.08,49.98,50.03,5734.0,45.5284,45.6013,45.5102,45.5557,5734.0
2020-10-06 13:20:00,50.07,50.07,49.94,49.99,9340.0,45.5922,45.5922,45.4738,45.5193,9340.0
2020-10-06 13:25:00,49.98,50.0,49.9,49.9,8036.0,45.5102,45.5284,45.4374,45.4374,8036.0
2020-10-06 13:30:00,49.91,49.93,49.85,49.91,6800.0,45.4465,45.4647,45.3918,45.4465,6800.0
2020-10-06 13:35:00,49.93,49.99,49.92,49.97,11304.0,45.4647,45.5193,45.4556,45.5011,11304.0
2020-10-06 13:40:00,49.96,49.99,49.91,49.94,14872.0,45.492,45.5193,45.4465,45.4738,14872.0
2020-10-06 13:45:00,49.91,49.92,49.84,49.85,11090.0,45.4465,45.4556,45.3827,45.3918,11090.0
2020-10-06 13:50:00,49.87,49.89,49.84,49.87,13400.0,45.41,45.4283,45.3827,45.41,13400.0
2020-10-06 13:55:00,49.87,49.88,49.81,49.88,37646.0,45.41,45.4192,45.3554,45.4192,37646.0
2020-10-06 14:00:00,49.86,49.89,49.78,49.79,11386.0,45.4009,45.4283,45.3281,45.3372,11386.0
2020-10-06 14:05:00,49.79,49.82,49.74,49.74,7822.0,45.3372,45.3645,45.2917,45.2917,7822.0
2020-10-06 14:10:00,49.72,49.8,49.72,49.8,20746.0,45.2735,45.3463,45.2735,45.3463,20746.0
2020-10-06 14:15:00,49.79,49.8,49.74,49.79,11690.0,45.3372,45.3463,45.2917,45.3372,11690.0
2020-10-06 14:20:00,49.79,49.94,49.79,49.9,12200.0,45.3372,45.4738,45.3372,45.4374,12200.0
2020-10-06 14:25:00,49.92,49.99,49.9,49.91,14170.0,45.4556,45.5193,45.4374,45.4465,14170.0
2020-10-06 14:30:00,49.92,50.0,49.92,49.97,8176.0,45.4556,45.5284,45.4556,45.5011,8176.0
2020-10-06 14:35:00,49.96,50.03,49.94,50.03,50780.0,45.492,45.5557,45.4738,45.5557,50780.0
2020-10-06 14:40:00,50.01,50.16,50.01,50.1,15500.0,45.5375,45.6741,45.5375,45.6195,15500.0
2020-10-06 14:45:00,50.12,50.24,49.83,49.83,14668.0,45.6377,45.747,45.3736,45.3736,14668.0
2020-10-06 14:50:00,49.84,49.84,49.17,49.26,41402.0,45.3827,45.3827,44.7726,44.8546,41402.0
2020-10-06 14:55:00,49.27,49.3,48.83,49.12,57948.0,44.8637,44.891,44.4631,44.7271,57948.0
2020-10-06 15:00:00,49.11,49.11,48.74,48.86,20778.0,44.718,44.718,44.3811,44.4904,20778.0
2020-10-06 15:05:00,48.85,48.93,48.56,48.72,14748.0,44.4813,44.5541,44.2172,44.3629,14748.0
2020-10-06 15:10:00,48.84,48.99,48.76,48.95,14514.0,44.4722,44.6087,44.3993,44.5723,14514.0
2020-10-06 15:15:00,48.95,49.01,48.79,48.81,12426.0,44.5723,44.627,44.4266,44.4448,12426.0
2020-10-06 15:20:00,48.85,48.87,48.68,48.75,24290.0,44.4813,44.4995,44.3265,44.3902,24290.0
2020-10-06 15:25:00,48.74,48.99,48.72,48.96,19684.0,44.3811,44.6087,44.3629,44.5814,19684.0
2020-10-06 15:30:00,48.97,49.13,48.91,49.1,21800.0,44.5905,44.7362,44.5359,44.7089,21800.0
2020-10-06 15:35:00,49.1,49.13,48.95,48.95,23280.0,44.7089,44.7362,44.5723,44.5723,23280.0
2020-10-06 15:40:00,48.94,48.95,48.81,48.85,19224.0,44.5632,44.5723,44.4448,44.4813,19224.0
2020-10-06 15:45:00,48.84,48.87,48.62,48.75,31762.0,44.4722,44.4995,44.2718,44.3902,31762.0
2020-10-06 15:50:00,48.75,48.75,48.48,48.58,41582.0,44.3902,44.3902,44.1444,44.2354,41582.0
2020-10-06 15:55:00,48.61,48.71,48.54,48.55,93910.0,44.2627,44.3538,44.199,44.2081,93910.0
2020-10-07 09:30:00,49.27,49.76,49.27,49.59,20844.0,44.8637,45.3099,44.8637,45.1551,20844.0
2020-10-07 09:35:00,49.59,49.59,49.35,49.35,22190.0,45.1551,45.1551,44.9366,44.9366,22190.0
2020-10-07 09:40:00,49.37,49.4,49.26,49.27,7652.0,44.9548,44.9821,44.8546,44.8637,7652.0
2020-10-07 09:45:00,49.27,49.74,49.13,49.65,14022.0,44.8637,45.2917,44.7362,45.2097,14022.0
2020-10-07 09:50:00,49.66,49.74,49.44,49.5,14870.0,45.2188,45.2917,45.0185,45.0731,14870.0
2020-10-07 09:55:00,49.58,49.77,49.51,49.55,16324.0,45.146,45.319,45.0822,45.1187,16324.0
2020-10-07 10:00:00,49.51,49.55,49.41,49.52,11280.0,45.0822,45.1187,44.9912,45.0913,11280.0
2020-10-07 10:05:00,49.49,49.68,49.49,49.66,12008.0,45.064,45.237,45.064,45.2188,12008.0
2020-10-07 10:10:00,49.63,49.63,49.46,49.52,11818.0,45.1915,45.1915,45.0367,45.0913,11818.0
2020-10-07 10:15:00,49.55,49.68,49.53,49.68,16598.0,45.1187,45.237,45.1005,45.237,16598.0
2020-10-07 10:20:00,49.74,49.77,49.69,49.75,6020.0,45.2917,45.319,45.2461,45.3008,6020.0
2020-10-07 10:25:00,49.76,49.83,49.73,49.83,6420.0,45.3099,45.3736,45.2826,45.3736,6420.0
2020-10-07 10:30:00,49.85,49.98,49.85,49.88,20678.0,45.3918,45.5102,45.3918,45.4192,20678.0
2020-10-07 10:35:00,49.88,49.88,49.66,49.66,13824.0,45.4192,45.4192,45.2188,45.2188,13824.0
2020-10-07 10:40:00,49.69,49.74,49.65,49.74,19394.0,45.2461,45.2917,45.2097,45.2917,19394.0
2020-10-07 10:45:00,49.76,49.84,49.73,49.79,13364.0,45.3099,45.3827,45.2826,45.3372,13364.0
2020-10-07 10:50:00,49.79,49.85,49.77,49.8,4968.0,45.3372,45.3918,45.319,45.3463,4968.0
2020-10-07 10:55:00,49.79,49.79,49.6,49.62,54560.0,45.3372,45.3372,45.1642,45.1824,54560.0
2020-10-07 11:00:00,49.61,49.63,49.58,49.62,7042.0,45.1733,45.1915,45.146,45.1824,7042.0
2020-10-07 11:05:00,49.62,49.68,49.62,49.65,11544.0,45.1824,45.237,45.1824,45.2097,11544.0
2020-10-07 11:10:00,49.68,49.69,49.63,49.63,9828.0,45.237,45.2461,45.1915,45.1915,9828.0
2020-10-07 11:15:00,49.68,49.7,49.63,49.67,8636.0,45.237,45.2553,45.1915,45.2279,8636.0
2020-10-07 11:20:00,49.65,49.65,49.56,49.6,5614.0,45.2097,45.2097,45.1278,45.1642,5614.0
2020-10-07 11:25:00,49.65,49.71,49.6,49.68,10028.0,45.2097,45.2644,45.1642,45.237,10028.0
2020-10-07 11:30:00,49.7,49.72,49.67,49.67,9792.0,45.2553,45.2735,45.2279,45.2279,9792.0
2020-10-07 11:35:00,49.66,49.66,49.57,49.61,3800.0,45.2188,45.2188,45.1369,45.1733,3800.0
2020-10-07 11:40:00,49.6,49.7,49.58,49.68,10820.0,45.1642,45.2553,45.146,45.237,10820.0
2020-10-07 11:45:00,49.69,49.7,49.63,49.66,3600.0,45.2461,45.2553,45.1915,45.2188,3600.0
2020-10-07 11:50:00,49.64,49.68,49.63,49.63,2400.0,45.2006,45.237,45.1915,45.1915,2400.0
2020-10-07 11:55:00,49.67,49.67,49.5,49.52,7958.0,45.2279,45.2279,45.0731,45.0913,7958.0
2020-10-07 12:00:00,49.52,49.57,49.47,49.47,6700.0,45.0913,45.1369,45.0458,45.0458,6700.0
2020-10-07 12:05:00,49.46,49.49,49.42,49.42,61876.0,45.0367,45.064,45.0003,45.0003,61876.0
2020-10-07 12:10:00,49.42,49.44,49.41,49.42,5200.0,45.0003,45.0185,44.9912,45.0003,5200.0
2020-10-07 12:15:00,49.42,49.44,49.38,49.4,7600.0,45.0003,45.0185,44.9639,44.9821,7600.0
2020-10-07 12:20:00,49.38,49.38,49.25,49.26,9912.0,44.9639,44.9639,44.8455,44.8546,9912.0
2020-10-07 12:25:00,49.27,49.38,49.13,49.31,14602.0,44.8637,44.9639,44.7362,44.9001,14602.0
2020-10-07 12:30:00,49.32,49.37,49.3,49.35,5568.0,44.9092,44.9548,44.891,44.9366,5568.0
2020-10-07 12:35:00,49.36,49.37,49.2,49.22,9510.0,44.9457,44.9548,44.8,44.8182,9510.0
2020-10-07 12:40:00,49.22,49.23,49.11,49.13,6630.0,44.8182,44.8273,44.718,44.7362,6630.0
2020-10-07 12:45:00,49.11,49.21,49.11,49.21,5624.0,44.718,44.8091,44.718,44.8091,5624.0
2020-10-07 12:50:00,49.21,49.22,49.17,49.21,4322.0,44.8091,44.8182,44.7726,44.8091,4322.0
2020-10-07 12:55:00,49.19,49.22,49.12,49.16,6800.0,44.7909,44.8182,44.7271,44.7635,6800.0
2020-10-07 13:00:00,49.21,49.23,49.15,49.17,6730.0,44.8091,44.8273,44.7544,44.7726,6730.0
2020-10-07 13:05:00,49.14,49.16,48.93,48.96,26394.0,44.7453,44.7635,44.5541,44.5814,26394.0
2020-10-07 13:10:00,48.96,48.96,48.87,48.87,5494.0,44.5814,44.5814,44.4995,44.4995,5494.0
2020-10-07 13:15:00,48.83,49.06,48.83,49.06,25032.0,44.4631,44.6725,44.4631,44.6725,25032.0
2020-10-07 13:20:00,49.06,49.06,48.99,49.04,4988.0,44.6725,44.6725,44.6087,44.6543,4988.0
2020-10-07 13:25:00,49.06,49.1,49.05,49.09,6514.0,44.6725,44.7089,44.6634,44.6998,6514.0
2020-10-07 13:30:00,49.09,49.09,49.01,49.01,7728.0,44.6998,44.6998,44.627,44.627,7728.0
2020-10-07 13:35:00,48.99,49.06,48.99,49.05,25664.0,44.6087,44.6725,44.6087,44.6634,25664.0
2020-10-07 13:40:00,49.05,49.06,48.91,49.05,14034.0,44.6634,44.6725,44.5359,44.6634,14034.0
2020-10-07 13:45:00,49.02,49.02,48.95,48.97,6180.0,44.6361,44.6361,44.5723,44.5905,6180.0
2020-10-07 13:50:00,48.95,49.1,48.94,49.07,21800.0,44.5723,44.7089,44.5632,44.6816,21800.0
2020-10-07 13:55:00,49.03,49.16,49.02,49.06,31016.0,44.6452,44.7635,44.6361,44.6725,31016.0
2020-10-07 14:00:00,48.99,49.13,48.99,49.07,12980.0,44.6087,44.7362,44.6087,44.6816,12980.0
2020-10-07 14:05:00,49.04,49.06,48.96,49.0,14716.0,44.6543,44.6725,44.5814,44.6179,14716.0
2020-10-07 14:10:00,49.0,49.06,48.99,49.04,13282.0,44.6179,44.6725,44.6087,44.6543,13282.0
2020-10-07 14:15:00,49.02,49.05,48.98,49.02,16270.0,44.6361,44.6634,44.5996,44.6361,16270.0
2020-10-07 14:20:00,49.0,49.04,48.85,48.99,33718.0,44.6179,44.6543,44.4813,44.6087,33718.0
2020-10-07 14:25:00,48.99,49.01,48.88,48.93,37136.0,44.6087,44.627,44.5086,44.5541,37136.0
2020-10-07 14:30:00,48.93,49.01,48.9,48.9,26206.0,44.5541,44.627,44.5268,44.5268,26206.0
2020-10-07 14:35:00,48.92,48.98,48.91,48.93,11818.0,44.545,44.5996,44.5359,44.5541,11818.0
2020-10-07 14:40:00,48.91,48.93,48.81,48.92,9570.0,44.5359,44.5541,44.4448,44.545,9570.0
2020-10-07 14:45:00,48.92,48.93,48.87,48.93,10602.0,44.545,44.5541,44.4995,44.5541,10602.0
2020-10-07 14:50:00,48.94,48.99,48.91,48.98,11076.0,44.5632,44.6087,44.5359,44.5996,11076.0
2020-10-07 14:55:00,48.97,48.99,48.94,48.98,8632.0,44.5905,44.6087,44.5632,44.5996,8632.0
2020-10-07 15:00:00,48.99,49.01,48.96,48.98,12682.0,44.6087,44.627,44.5814,44.5996,12682.0
2020-10-07 15:05:00,48.98,48.98,48.94,48.98,15434.0,44.5996,44.5996,44.5632,44.5996,15434.0
2020-10-07 15:10:00,48.99,48.99,48.85,48.87,17864.0,44.6087,44.6087,44.4813,44.4995,17864.0
2020-10-07 15:15:00,48.88,48.89,48.81,48.85,11810.0,44.5086,44.5177,44.4448,44.4813,11810.0
2020-10-07 15:20:00,48.85,48.85,48.67,48.67,18454.0,44.4813,44.4813,44.3174,44.3174,18454.0
2020-10-07 15:25:00,48.67,48.68,48.54,48.56,55956.0,44.3174,44.3265,44.199,44.2172,55956.0
2020-10-07 15:30:00,48.56,48.58,48.42,48.45,74372.0,44.2172,44.2354,44.0897,44.117,74372.0
2020-10-07 15:35:00,48.44,48.54,48.38,48.54,57592.0,44.1079,44.199,44.0533,44.199,57592.0
2020-10-07 15:40:00,48.54,48.55,48.47,48.49,79440.0,44.199,44.2081,44.1353,44.1535,79440.0
2020-10-07 15:45:00,48.49,48.54,48.47,48.49,79816.0,44.1535,44.199,44.1353,44.1535,79816.0
2020-10-07 15:50:00,48.5,48.55,48.45,48.54,72652.0,44.1626,44.2081,44.117,44.199,72652.0
2020-10-07 15:55:00,48.54,48.56,48.37,48.37,169738.0,44.199,44.2172,44.0442,44.0442,169738.0
2020-10-08 09:30:00,48.8,48.99,48.48,48.48,29992.0,44.4357,44.6087,44.1444,44.1444,29992.0
2020-10-08 09:35:00,48.49,48.64,48.49,48.59,5064.0,44.1535,44.29,44.1535,44.2445,5064.0
2020-10-08 09:40:00,48.69,48.74,48.38,48.44,14320.0,44.3356,44.3811,44.0533,44.1079,14320.0
2020-10-08 09:45:00,48.44,48.58,48.29,48.46,72390.0,44.1079,44.2354,43.9713,44.1261,72390.0
2020-10-08 09:50:00,48.49,48.55,48.4,48.47,28084.0,44.1535,44.2081,44.0715,44.1353,28084.0
2020-10-08 09:55:00,48.49,48.57,48.42,48.44,16566.0,44.1535,44.2263,44.0897,44.1079,16566.0
2020-10-08 10:00:00,48.49,48.53,48.35,48.48,25572.0,44.1535,44.1899,44.026,44.1444,25572.0
2020-10-08 10:05:00,48.49,48.52,48.43,48.49,17390.0,44.1535,44.1808,44.0988,44.1535,17390.0
2020-10-08 10:10:00,48.51,48.54,48.46,48.52,35236.0,44.1717,44.199,44.1261,44.1808,35236.0
2020-10-08 10:15:00,48.54,48.6,48.45,48.45,25820.0,44.199,44.2536,44.117,44.117,25820.0
2020-10-08 10:20:00,48.48,48.6,48.38,48.38,42822.0,44.1444,44.2536,44.0533,44.0533,42822.0
2020-10-08 10:25:00,48.4,48.48,48.34,48.42,9768.0,44.0715,44.1444,44.0169,44.0897,9768.0
2020-10-08 10:30:00,48.46,48.59,48.35,48.55,35234.0,44.1261,44.2445,44.026,44.2081,35234.0
2020-10-08 10:35:00,48.57,48.57,48.48,48.56,9332.0,44.2263,44.2263,44.1444,44.2172,9332.0
2020-10-08 10:40:00,48.57,48.58,48.45,48.5,15896.0,44.2263,44.2354,44.117,44.1626,15896.0
2020-10-08 10:45:00,48.5,48.53,48.47,48.49,8354.0,44.1626,44.1899,44.1353,44.1535,8354.0
2020-10-08 10:50:00,48.48,48.5,48.4,48.41,11200.0,44.1444,44.1626,44.0715,44.0806,11200.0
2020-10-08 10:55:00,48.42,48.49,48.4,48.44,15438.0,44.0897,44.1535,44.0715,44.1079,15438.0
2020-10-08 11:00:00,48.44,48.49,48.42,48.47,2964.0,44.1079,44.1535,44.0897,44.1353,2964.0
2020-10-08 11:05:00,48.43,48.49,48.42,48.48,6000.0,44.0988,44.1535,44.0897,44.1444,6000.0
2020-10-08 11:10:00,48.47,48.52,48.44,48.46,16290.0,44.1353,44.1808,44.1079,44.1261,16290.0
2020-10-08 11:15:00,48.46,48.52,48.46,48.52,2660.0,44.1261,44.1808,44.1261,44.1808,2660.0
2020-10-08 11:20:00,48.56,48.59,48.47,48.58,12622.0,44.2172,44.2445,44.1353,44.2354,12622.0
2020-10-08 11:25:00,48.59,48.63,48.51,48.59,16270.0,44.2445,44.2809,44.1717,44.2445,16270.0
2020-10-08 11:30:00,48.62,48.68,48.47,48.49,32604.0,44.2718,44.3265,44.1353,44.1535,32604.0
2020-10-08 11:35:00,48.5,48.56,48.47,48.51,17206.0,44.1626,44.2172,44.1353,44.1717,17206.0
2020-10-08 11:40:00,48.51,48.67,48.51,48.59,20152.0,44.1717,44.3174,44.1717,44.2445,20152.0
2020-10-08 11:45:00,48.56,48.58,48.54,48.56,4534.0,44.2172,44.2354,44.199,44.2172,4534.0
2020-10-08 11:50:00,48.52,48.63,48.52,48.59,14600.0,44.1808,44.2809,44.1808,44.2445,14600.0
2020-10-08 11:55:00,48.6,48.63,48.59,48.62,10466.0,44.2536,44.2809,44.2445,44.2718,10466.0
2020-10-08 12:00:00,48.59,48.59,48.56,48.57,9376.0,44.2445,44.2445,44.2172,44.2263,9376.0
2020-10-08 12:05:00,48.57,48.59,48.5,48.58,38426.0,44.2263,44.2445,44.1626,44.2354,38426.0
2020-10-08 12:10:00,48.59,48.76,48.59,48.75,14318.0,44.2445,44.3993,44.2445,44.3902,14318.0
2020-10-08 12:15:00,48.77,48.79,48.68,48.68,14288.0,44.4084,44.4266,44.3265,44.3265,14288.0
2020-10-08 12:20:00,48.67,48.78,48.67,48.77,9320.0,44.3174,44.4175,44.3174,44.4084,9320.0
2020-10-08 12:25:00,48.77,48.81,48.76,48.79,6150.0,44.4084,44.4448,44.3993,44.4266,6150.0
2020-10-08 12:30:00,48.79,48.83,48.77,48.82,6900.0,44.4266,44.4631,44.4084,44.454,6900.0
2020-10-08 12:35:00,48.82,48.82,48.79,48.8,9750.0,44.454,44.454,44.4266,44.4357,9750.0
2020-10-08 12:40:00,48.81,48.83,48.79,48.8,5996.0,44.4448,44.4631,44.4266,44.4357,5996.0
2020-10-08 12:45:00,48.81,48.88,48.78,48.82,13080.0,44.4448,44.5086,44.4175,44.454,13080.0
2020-10-08 12:50:00,48.83,48.86,48.77,48.79,9840.0,44.4631,44.4904,44.4084,44.4266,9840.0
2020-10-08 12:55:00,48.81,48.83,48.79,48.8,5220.0,44.4448,44.4631,44.4266,44.4357,5220.0
2020-10-08 13:00:00,48.8,48.84,48.77,48.77,3374.0,44.4357,44.4722,44.4084,44.4084,3374.0
2020-10-08 13:05:00,48.78,48.82,48.76,48.82,4600.0,44.4175,44.454,44.3993,44.454,4600.0
2020-10-08 13:10:00,48.79,48.82,48.77,48.78,8694.0,44.4266,44.454,44.4084,44.4175,8694.0
2020-10-08 13:15:00,48.78,48.82,48.77,48.8,6986.0,44.4175,44.454,44.4084,44.4357,6986.0
2020-10-08 13:20:00,48.78,48.8,48.72,48.72,4000.0,44.4175,44.4357,44.3629,44.3629,4000.0
2020-10-08 13:25:00,48.72,48.72,48.68,48.71,2958.0,44.3629,44.3629,44.3265,44.3538,2958.0
2020-10-08 13:30:00,48.7,48.82,48.7,48.8,6800.0,44.3447,44.454,44.3447,44.4357,6800.0
2020-10-08 13:35:00,48.8,48.97,48.8,48.97,8248.0,44.4357,44.5905,44.4357,44.5905,8248.0
2020-10-08 13:40:00,48.97,49.12,48.96,49.1,10000.0,44.5905,44.7271,44.5814,44.7089,10000.0
2020-10-08 13:45:00,49.13,49.13,49.01,49.01,6836.0,44.7362,44.7362,44.627,44.627,6836.0
2020-10-08 13:50:00,49.05,49.12,49.04,49.07,8098.0,44.6634,44.7271,44.6543,44.6816,8098.0
2020-10-08 13:55:00,49.05,49.07,49.02,49.02,7800.0,44.6634,44.6816,44.6361,44.6361,7800.0
2020-10-08 14:00:00,49.01,49.02,48.97,49.02,6810.0,44.627,44.6361,44.5905,44.6361,6810.0
2020-10-08 14:05:00,49.07,49.1,48.94,48.99,24696.0,44.6816,44.7089,44.5632,44.6087,24696.0
2020-10-08 14:10:00,48.99,49.1,48.99,49.04,37822.0,44.6087,44.7089,44.6087,44.6543,37822.0
2020-10-08 14:15:00,49.04,49.05,48.98,48.98,12166.0,44.6543,44.6634,44.5996,44.5996,12166.0
2020-10-08 14:20:00,49.01,49.18,49.0,49.05,32288.0,44.627,44.7818,44.6179,44.6634,32288.0
2020-10-08 14:25:00,49.02,49.09,48.99,49.09,47938.0,44.6361,44.6998,44.6087,44.6998,47938.0
2020-10-08 14:30:00,49.1,49.13,49.03,49.04,17154.0,44.7089,44.7362,44.6452,44.6543,17154.0
2020-10-08 14:35:00,49.06,49.09,49.0,49.09,6454.0,44.6725,44.6998,44.6179,44.6998,6454.0
2020-10-08 14:40:00,49.09,49.11,49.07,49.1,3654.0,44.6998,44.718,44.6816,44.7089,3654.0
2020-10-08 14:45:00,49.1,49.17,49.1,49.17,7800.0,44.7089,44.7726,44.7089,44.7726,7800.0
2020-10-08 14:50:00,49.19,49.2,49.15,49.17,2204.0,44.7909,44.8,44.7544,44.7726,2204.0
2020-10-08 14:55:00,49.17,49.19,49.13,49.16,5800.0,44.7726,44.7909,44.7362,44.7635,5800.0
2020-10-08 15:00:00,49.15,49.16,49.02,49.08,12716.0,44.7544,44.7635,44.6361,44.6907,12716.0
2020-10-08 15:05:00,49.08,49.12,49.05,49.1,5130.0,44.6907,44.7271,44.6634,44.7089,5130.0
2020-10-08 15:10:00,49.09,49.2,49.09,49.14,4912.0,44.6998,44.8,44.6998,44.7453,4912.0
2020-10-08 15:15:00,49.13,49.17,49.11,49.17,6536.0,44.7362,44.7726,44.718,44.7726,6536.0
2020-10-08 15:20:00,49.17,49.21,49.15,49.21,4584.0,44.7726,44.8091,44.7544,44.8091,4584.0
2020-10-08 15:25:00,49.19,49.21,49.18,49.19,6804.0,44.7909,44.8091,44.7818,44.7909,6804.0
2020-10-08 15:30:00,49.21,49.3,49.21,49.28,14104.0,44.8091,44.891,44.8091,44.8728,14104.0
2020-10-08 15:35:00,49.29,49.37,49.29,49.32,28400.0,44.8819,44.9548,44.8819,44.9092,28400.0
2020-10-08 15:40:00,49.33,49.35,49.27,49.32,19222.0,44.9183,44.9366,44.8637,44.9092,19222.0
2020-10-08 15:45:00,49.32,49.32,49.25,49.27,28638.0,44.9092,44.9092,44.8455,44.8637,28638.0
2020-10-08 15:50:00,49.27,49.31,49.25,49.31,28178.0,44.8637,44.9001,44.8455,44.9001,28178.0
2020-10-08 15:55:00,49.32,49.43,49.3,49.42,79404.0,44.9092,45.0094,44.891,45.0003,79404.0
2020-10-09 09:30:00,49.63,49.85,49.63,49.63,32700.0,45.1915,45.3918,45.1915,45.1915,32700.0
2020-10-09 09:35:00,49.63,49.67,49.52,49.52,24226.0,45.1915,45.2279,45.0913,45.0913,24226.0
2020-10-09 09:40:00,49.57,49.6,49.38,49.6,15200.0,45.1369,45.1642,44.9639,45.1642,15200.0
2020-10-09 09:45:00,49.63,49.78,49.56,49.78,9828.0,45.1915,45.3281,45.1278,45.3281,9828.0
2020-10-09 09:50:00,49.81,50.09,49.77,49.81,9490.0,45.3554,45.6104,45.319,45.3554,9490.0
2020-10-09 09:55:00,49.81,49.92,49.65,49.74,14926.0,45.3554,45.4556,45.2097,45.2917,14926.0
2020-10-09 10:00:00,49.66,49.74,49.27,49.39,12804.0,45.2188,45.2917,44.8637,44.973,12804.0
2020-10-09 10:05:00,49.29,49.43,49.26,49.35,7632.0,44.8819,45.0094,44.8546,44.9366,7632.0
2020-10-09 10:10:00,49.35,49.4,49.2,49.22,8222.0,44.9366,44.9821,44.8,44.8182,8222.0
2020-10-09 10:15:00,49.24,49.52,49.22,49.5,19214.0,44.8364,45.0913,44.8182,45.0731,19214.0
2020-10-09 10:20:00,49.52,49.53,49.43,49.46,5630.0,45.0913,45.1005,45.0094,45.0367,5630.0
2020-10-09 10:25:00,49.46,49.46,49.23,49.24,2500.0,45.0367,45.0367,44.8273,44.8364,2500.0
2020-10-09 10:30:00,49.24,49.38,49.24,49.26,19274.0,44.8364,44.9639,44.8364,44.8546,19274.0
2020-10-09 10:35:00,49.29,49.38,49.25,49.3,11048.0,44.8819,44.9639,44.8455,44.891,11048.0
2020-10-09 10:40:00,49.3,49.31,49.26,49.3,14050.0,44.891,44.9001,44.8546,44.891,14050.0
2020-10-09 10:45:00,49.3,49.32,49.25,49.27,14418.0,44.891,44.9092,44.8455,44.8637,14418.0
2020-10-09 10:50:00,49.27,49.28,49.2,49.24,15600.0,44.8637,44.8728,44.8,44.8364,15600.0
2020-10-09 10:55:00,49.25,49.34,49.23,49.34,16522.0,44.8455,44.9274,44.8273,44.9274,16522.0
2020-10-09 11:00:00,49.35,49.43,49.34,49.4,8420.0,44.9366,45.0094,44.9274,44.9821,8420.0
2020-10-09 11:05:00,49.4,49.56,49.38,49.47,27146.0,44.9821,45.1278,44.9639,45.0458,27146.0
2020-10-09 11:10:00,49.48,49.79,49.46,49.79,68200.0,45.0549,45.3372,45.0367,45.3372,68200.0
2020-10-09 11:15:00,49.77,49.77,49.66,49.71,13332.0,45.319,45.319,45.2188,45.2644,13332.0
2020-10-09 11:20:00,49.74,49.74,49.42,49.42,46856.0,45.2917,45.2917,45.0003,45.0003,46856.0
2020-10-09 11:25:00,49.43,49.45,49.4,49.4,1300.0,45.0094,45.0276,44.9821,44.9821,1300.0
2020-10-09 11:30:00,49.34,49.5,49.33,49.5,15634.0,44.9274,45.0731,44.9183,45.0731,15634.0
2020-10-09 11:35:00,49.57,49.59,49.54,49.59,16600.0,45.1369,45.1551,45.1096,45.1551,16600.0
2020-10-09 11:40:00,49.58,49.58,49.5,49.52,15330.0,45.146,45.146,45.0731,45.0913,15330.0
2020-10-09 11:45:00,49.51,49.73,49.51,49.72,16906.0,45.0822,45.2826,45.0822,45.2735,16906.0
2020-10-09 11:50:00,49.74,49.79,49.74,49.77,8854.0,45.2917,45.3372,45.2917,45.319,8854.0
2020-10-09 11:55:00,49.71,49.77,49.7,49.74,9586.0,45.2644,45.319,45.2553,45.2917,9586.0
2020-10-09 12:00:00,49.74,49.88,49.72,49.88,3810.0,45.2917,45.4192,45.2735,45.4192,3810.0
2020-10-09 12:05:00,49.88,50.04,49.88,49.98,16762.0,45.4192,45.5648,45.4192,45.5102,16762.0
2020-10-09 12:10:00,49.99,50.01,49.96,50.01,3800.0,45.5193,45.5375,45.492,45.5375,3800.0
2020-10-09 12:15:00,50.02,50.02,49.97,49.99,8960.0,45.5466,45.5466,45.5011,45.5193,8960.0
2020-10-09 12:20:00,49.99,50.22,49.99,50.15,22464.0,45.5193,45.7287,45.5193,45.665,22464.0
2020-10-09 12:25:00,50.13,50.2,50.04,50.08,18782.0,45.6468,45.7105,45.5648,45.6013,18782.0
2020-10-09 12:30:00,50.08,50.13,50.06,50.12,12562.0,45.6013,45.6468,45.5831,45.6377,12562.0
2020-10-09 12:35:00,50.13,50.3,50.11,50.3,18448.0,45.6468,45.8016,45.6286,45.8016,18448.0
2020-10-09 12:40:00,50.31,50.31,50.0,50.01,38462.0,45.8107,45.8107,45.5284,45.5375,38462.0
2020-10-09 12:45:00,50.02,50.16,50.0,50.0,13796.0,45.5466,45.6741,45.5284,45.5284,13796.0
2020-10-09 12:50:00,50.0,50.03,49.87,49.97,31652.0,45.5284,45.5557,45.41,45.5011,31652.0
2020-10-09 12:55:00,49.97,49.99,49.9,49.97,13790.0,45.5011,45.5193,45.4374,45.5011,13790.0
2020-10-09 13:00:00,49.97,50.03,49.92,50.02,9336.0,45.5011,45.5557,45.4556,45.5466,9336.0
2020-10-09 13:05:00,50.06,50.13,50.06,50.12,7950.0,45.5831,45.6468,45.5831,45.6377,7950.0
2020-10-09 13:10:00,50.12,50.12,49.98,50.05,2878.0,45.6377,45.6377,45.5102,45.5739,2878.0
2020-10-09 13:15:00,50.02,50.05,49.96,49.96,12838.0,45.5466,45.5739,45.492,45.492,12838.0
2020-10-09 13:20:00,49.98,49.98,49.87,49.92,2646.0,45.5102,45.5102,45.41,45.4556,2646.0
2020-10-09 13:25:00,49.95,49.99,49.86,49.97,4150.0,45.4829,45.5193,45.4009,45.5011,4150.0
2020-10-09 13:30:00,49.98,49.99,49.95,49.99,3974.0,45.5102,45.5193,45.4829,45.5193,3974.0
2020-10-09 13:35:00,50.01,50.01,49.94,49.97,2200.0,45.5375,45.5375,45.4738,45.5011,2200.0
2020-10-09 13:40:00,49.94,49.98,49.88,49.9,18538.0,45.4738,45.5102,45.4192,45.4374,18538.0
2020-10-09 13:45:00,49.9,49.94,49.9,49.9,34640.0,45.4374,45.4738,45.4374,45.4374,34640.0
2020-10-09 13:50:00,49.9,49.94,49.9,49.94,5800.0,45.4374,45.4738,45.4374,45.4738,5800.0
2020-10-09 13:55:00,49.92,50.13,49.92,50.06,25228.0,45.4556,45.6468,45.4556,45.5831,25228.0
2020-10-09 14:00:00,50.06,50.06,50.02,50.02,6016.0,45.5831,45.5831,45.5466,45.5466,6016.0
2020-10-09 14:05:00,50.0,50.01,49.95,49.97,9418.0,45.5284,45.5375,45.4829,45.5011,9418.0
2020-10-09 14:10:00,49.94,49.98,49.91,49.98,4050.0,45.4738,45.5102,45.4465,45.5102,4050.0
2020-10-09 14:15:00,50.0,50.02,49.97,49.97,12682.0,45.5284,45.5466,45.5011,45.5011,12682.0
2020-10-09 14:20:00,49.99,50.02,49.87,49.87,42482.0,45.5193,45.5466,45.41,45.41,42482.0
2020-10-09 14:25:00,49.9,49.94,49.84,49.94,5272.0,45.4374,45.4738,45.3827,45.4738,5272.0
2020-10-09 14:30:00,49.96,50.01,49.94,49.95,24268.0,45.492,45.5375,45.4738,45.4829,24268.0
2020-10-09 14:35:00,49.96,50.09,49.96,50.0,23972.0,45.492,45.6104,45.492,45.5284,23972.0
2020-10-09 14:40:00,49.97,50.04,49.97,50.0,4376.0,45.5011,45.5648,45.5011,45.5284,4376.0
2020-10-09 14:45:00,49.99,50.01,49.93,49.93,4702.0,45.5193,45.5375,45.4647,45.4647,4702.0
2020-10-09 14:50:00,49.96,50.01,49.95,49.98,11116.0,45.492,45.5375,45.4829,45.5102,11116.0
2020-10-09 14:55:00,50.0,50.01,49.96,49.99,10634.0,45.5284,45.5375,45.492,45.5193,10634.0
2020-10-09 15:00:00,49.97,50.01,49.96,50.01,11042.0,45.5011,45.5375,45.492,45.5375,11042.0
2020-10-09 15:05:00,50.01,50.02,49.92,49.99,12800.0,45.5375,45.5466,45.4556,45.5193,12800.0
2020-10-09 15:10:00,49.98,50.09,49.98,50.09,12416.0,45.5102,45.6104,45.5102,45.6104,12416.0
2020-10-09 15:15:00,50.15,50.19,50.1,50.16,40440.0,45.665,45.7014,45.6195,45.6741,40440.0
2020-10-09 15:20:00,50.16,50.19,50.05,50.05,14224.0,45.6741,45.7014,45.5739,45.5739,14224.0
2020-10-09 15:25:00,50.08,50.08,49.97,49.97,8582.0,45.6013,45.6013,45.5011,45.5011,8582.0
2020-10-09 15:30:00,49.97,49.98,49.9,49.92,30910.0,45.5011,45.5102,45.4374,45.4556,30910.0
2020-10-09 15:35:00,49.94,50.02,49.94,50.01,10718.0,45.4738,45.5466,45.4738,45.5375,10718.0
2020-10-09 15:40:00,50.01,50.13,50.01,50.1,20928.0,45.5375,45.6468,45.5375,45.6195,20928.0
2020-10-09 15:45:00,50.11,50.18,50.07,50.08,18282.0,45.6286,45.6923,45.5922,45.6013,18282.0
2020-10-09 15:50:00,50.04,50.13,50.02,50.12,37616.0,45.5648,45.6468,45.5466,45.6377,37616.0
2020-10-09 15:55:00,50.1,50.1,49.81,50.08,282844.0,45.6195,45.6195,45.3554,45.6013,282844.0
2020-10-12 09:30:00,50.42,50.98,50.25,50.47,49912.0,45.9109,46.4208,45.7561,45.9564,49912.0
2020-10-12 09:35:00,50.53,50.76,50.48,50.6,11616.0,46.011,46.2205,45.9655,46.0748,11616.0
2020-10-12 09:40:00,50.52,50.52,49.85,49.94,26714.0,46.0019,46.0019,45.3918,45.4738,26714.0
2020-10-12 09:45:00,49.94,49.94,49.45,49.63,33302.0,45.4738,45.4738,45.0276,45.1915,33302.0
2020-10-12 09:50:00,49.66,49.67,49.35,49.45,32942.0,45.2188,45.2279,44.9366,45.0276,32942.0
2020-10-12 09:55:00,49.57,49.58,49.48,49.51,6496.0,45.1369,45.146,45.0549,45.0822,6496.0
2020-10-12 10:00:00,49.56,49.71,49.44,49.64,11174.0,45.1278,45.2644,45.0185,45.2006,11174.0
2020-10-12 10:05:00,49.67,49.94,49.67,49.87,6514.0,45.2279,45.4738,45.2279,45.41,6514.0
2020-10-12 10:10:00,49.88,49.88,49.76,49.84,6522.0,45.4192,45.4192,45.3099,45.3827,6522.0
2020-10-12 10:15:00,49.84,49.88,49.65,49.66,1422.0,45.3827,45.4192,45.2097,45.2188,1422.0
2020-10-12 10:20:00,49.63,49.63,49.44,49.55,6752.0,45.1915,45.1915,45.0185,45.1187,6752.0
2020-10-12 10:25:00,49.52,49.57,49.44,49.57,6134.0,45.0913,45.1369,45.0185,45.1369,6134.0
2020-10-12 10:30:00,49.58,49.8,49.57,49.76,11198.0,45.146,45.3463,45.1369,45.3099,11198.0
2020-10-12 10:35:00,49.8,49.97,49.79,49.85,12950.0,45.3463,45.5011,45.3372,45.3918,12950.0
2020-10-12 10:40:00,49.87,50.0,49.87,49.99,6300.0,45.41,45.5284,45.41,45.5193,6300.0
2020-10-12 10:45:00,49.97,49.97,49.84,49.84,2696.0,45.5011,45.5011,45.3827,45.3827,2696.0
2020-10-12 10:50:00,49.76,49.76,49.7,49.72,1400.0,45.3099,45.3099,45.2553,45.2735,1400.0
2020-10-12 10:55:00,49.7,49.74,49.54,49.63,6826.0,45.2553,45.2917,45.1096,45.1915,6826.0
2020-10-12 11:00:00,49.6,49.7,49.57,49.62,5416.0,45.1642,45.2553,45.1369,45.1824,5416.0
2020-10-12 11:05:00,49.62,49.72,49.6,49.62,6672.0,45.1824,45.2735,45.1642,45.1824,6672.0
2020-10-12 11:10:00,49.66,49.67,49.62,49.66,6530.0,45.2188,45.2279,45.1824,45.2188,6530.0
2020-10-12 11:15:00,49.69,49.81,49.68,49.75,8962.0,45.2461,45.3554,45.237,45.3008,8962.0
2020-10-12 11:20:00,49.76,49.8,49.69,49.73,3000.0,45.3099,45.3463,45.2461,45.2826,3000.0
2020-10-12 11:25:00,49.74,49.85,49.71,49.85,9898.0,45.2917,45.3918,45.2644,45.3918,9898.0
2020-10-12 11:30:00,49.87,49.99,49.87,49.94,10444.0,45.41,45.5193,45.41,45.4738,10444.0
2020-10-12 11:35:00,49.96,49.99,49.9,49.96,10538.0,45.492,45.5193,45.4374,45.492,10538.0
2020-10-12 11:40:00,49.94,50.01,49.93,50.0,6362.0,45.4738,45.5375,45.4647,45.5284,6362.0
2020-10-12 11:45:00,50.04,50.05,49.94,49.94,4800.0,45.5648,45.5739,45.4738,45.4738,4800.0
2020-10-12 11:50:00,49.92,49.94,49.84,49.88,12252.0,45.4556,45.4738,45.3827,45.4192,12252.0
2020-10-12 11:55:00,49.9,49.96,49.9,49.93,2826.0,45.4374,45.492,45.4374,45.4647,2826.0
2020-10-12 12:00:00,49.93,50.1,49.93,50.05,10028.0,45.4647,45.6195,45.4647,45.5739,10028.0
2020-10-12 12:05:00,50.08,50.16,50.08,50.16,9978.0,45.6013,45.6741,45.6013,45.6741,9978.0
2020-10-12 12:10:00,50.13,50.28,50.13,50.28,3824.0,45.6468,45.7834,45.6468,45.7834,3824.0
2020-10-12 12:15:00,50.3,50.31,50.13,50.21,8006.0,45.8016,45.8107,45.6468,45.7196,8006.0
2020-10-12 12:20:00,50.21,50.24,50.16,50.2,8208.0,45.7196,45.747,45.6741,45.7105,8208.0
2020-10-12 12:25:00,50.21,50.24,50.15,50.21,8350.0,45.7196,45.747,45.665,45.7196,8350.0
2020-10-12 12:30:00,50.18,50.2,50.15,50.17,5898.0,45.6923,45.7105,45.665,45.6832,5898.0
2020-10-12 12:35:00,50.16,50.25,50.16,50.25,4024.0,45.6741,45.7561,45.6741,45.7561,4024.0
2020-10-12 12:40:00,50.24,50.29,50.23,50.24,3662.0,45.747,45.7925,45.7379,45.747,3662.0
2020-10-12 12:45:00,50.27,50.35,50.27,50.35,4600.0,45.7743,45.8471,45.7743,45.8471,4600.0
2020-10-12 12:50:00,50.31,50.32,50.24,50.27,4384.0,45.8107,45.8198,45.747,45.7743,4384.0
2020-10-12 12:55:00,50.19,50.25,50.19,50.25,3464.0,45.7014,45.7561,45.7014,45.7561,3464.0
2020-10-12 13:00:00,50.17,50.22,50.17,50.18,3100.0,45.6832,45.7287,45.6832,45.6923,3100.0
2020-10-12 13:05:00,50.18,50.18,50.04,50.04,4500.0,45.6923,45.6923,45.5648,45.5648,4500.0
2020-10-12 13:10:00,49.99,50.09,49.98,50.09,8122.0,45.5193,45.6104,45.5102,45.6104,8122.0
2020-10-12 13:15:00,50.11,50.19,50.11,50.19,3800.0,45.6286,45.7014,45.6286,45.7014,3800.0
2020-10-12 13:20:00,50.15,50.21,50.14,50.21,1878.0,45.665,45.7196,45.6559,45.7196,1878.0
2020-10-12 13:25:00,50.21,50.21,50.15,50.19,3316.0,45.7196,45.7196,45.665,45.7014,3316.0
2020-10-12 13:30:00,50.15,50.16,50.06,50.08,4328.0,45.665,45.6741,45.5831,45.6013,4328.0
2020-10-12 13:35:00,50.08,50.08,50.01,50.05,8598.0,45.6013,45.6013,45.5375,45.5739,8598.0
2020-10-12 13:40:00,50.02,50.02,49.94,49.97,3990.0,45.5466,45.5466,45.4738,45.5011,3990.0
2020-10-12 13:45:00,49.99,49.99,49.81,49.88,8004.0,45.5193,45.5193,45.3554,45.4192,8004.0
2020-10-12 13:50:00,49.88,49.95,49.88,49.94,3402.0,45.4192,45.4829,45.4192,45.4738,3402.0
2020-10-12 13:55:00,49.94,49.95,49.83,49.85,3684.0,45.4738,45.4829,45.3736,45.3918,3684.0
2020-10-12 14:00:00,49.84,49.91,49.84,49.9,8446.0,45.3827,45.4465,45.3827,45.4374,8446.0
2020-10-12 14:05:00,49.94,49.95,49.89,49.89,4292.0,45.4738,45.4829,45.4283,45.4283,4292.0
2020-10-12 14:10:00,49.92,49.93,49.9,49.91,1400.0,45.4556,45.4647,45.4374,45.4465,1400.0
2020-10-12 14:15:00,49.92,49.93,49.9,49.93,2400.0,45.4556,45.4647,45.4374,45.4647,2400.0
2020-10-12 14:20:00,49.93,49.94,49.84,49.94,6406.0,45.4647,45.4738,45.3827,45.4738,6406.0
2020-10-12 14:25:00,49.96,49.98,49.95,49.97,3602.0,45.492,45.5102,45.4829,45.5011,3602.0
2020-10-12 14:30:00,49.98,50.04,49.98,50.03,4602.0,45.5102,45.5648,45.5102,45.5557,4602.0
2020-10-12 14:35:00,50.02,50.02,49.92,49.94,8382.0,45.5466,45.5466,45.4556,45.4738,8382.0
2020-10-12 14:40:00,49.92,49.92,49.81,49.87,4684.0,45.4556,45.4556,45.3554,45.41,4684.0
2020-10-12 14:45:00,49.87,49.92,49.85,49.86,4664.0,45.41,45.4556,45.3918,45.4009,4664.0
2020-10-12 14:50:00,49.86,49.88,49.85,49.87,2800.0,45.4009,45.4192,45.3918,45.41,2800.0
2020-10-12 14:55:00,49.87,49.88,49.84,49.87,4794.0,45.41,45.4192,45.3827,45.41,4794.0
2020-10-12 15:00:00,49.87,49.93,49.82,49.83,8922.0,45.41,45.4647,45.3645,45.3736,8922.0
2020-10-12 15:05:00,49.79,49.85,49.79,49.79,6248.0,45.3372,45.3918,45.3372,45.3372,6248.0
2020-10-12 15:10:00,49.8,49.8,49.7,49.7,3732.0,45.3463,45.3463,45.2553,45.2553,3732.0
2020-10-12 15:15:00,49.71,49.75,49.66,49.73,7276.0,45.2644,45.3008,45.2188,45.2826,7276.0
2020-10-12 15:20:00,49.76,49.76,49.67,49.73,8718.0,45.3099,45.3099,45.2279,45.2826,8718.0
2020-10-12 15:25:00,49.74,49.79,49.73,49.79,5200.0,45.2917,45.3372,45.2826,45.3372,5200.0
2020-10-12 15:30:00,49.8,49.83,49.76,49.79,9090.0,45.3463,45.3736,45.3099,45.3372,9090.0
2020-10-12 15:35:00,49.81,49.84,49.76,49.83,14164.0,45.3554,45.3827,45.3099,45.3736,14164.0
2020-10-12 15:40:00,49.84,49.98,49.84,49.98,24128.0,45.3827,45.5102,45.3827,45.5102,24128.0
2020-10-12 15:45:00,49.97,50.02,49.82,49.83,22004.0,45.5011,45.5466,45.3645,45.3736,22004.0
2020-10-12 15:50:00,49.81,49.87,49.79,49.86,19892.0,45.3554,45.41,45.3372,45.4009,19892.0
2020-10-12 15:55:00,49.86,49.93,49.84,49.87,48654.0,45.4009,45.4647,45.3827,45.41,48654.0
2020-10-13 09:30:00,51.5,51.5,51.11,51.44,69688.0,46.8943,46.8943,46.5392,46.8396,69688.0
2020-10-13 09:35:00,51.49,51.99,51.41,51.85,49078.0,46.8852,47.3405,46.8123,47.213,49078.0
2020-10-13 09:40:00,51.75,52.08,51.29,51.29,36324.0,47.1219,47.4224,46.7031,46.7031,36324.0
2020-10-13 09:45:00,51.18,51.38,51.01,51.08,22540.0,46.6029,46.785,46.4481,46.5118,22540.0
2020-10-13 09:50:00,51.02,51.02,50.68,50.77,22684.0,46.4572,46.4572,46.1476,46.2296,22684.0
2020-10-13 09:55:00,50.77,51.1,50.72,51.0,149024.0,46.2296,46.53,46.184,46.439,149024.0
2020-10-13 10:00:00,50.99,51.15,50.94,51.14,37968.0,46.4299,46.5756,46.3844,46.5665,37968.0
2020-10-13 10:05:00,51.14,51.14,50.96,51.02,35212.0,46.5665,46.5665,46.4026,46.4572,35212.0
2020-10-13 10:10:00,51.08,51.15,50.98,51.12,16126.0,46.5118,46.5756,46.4208,46.5483,16126.0
2020-10-13 10:15:00,51.13,51.27,51.07,51.1,21256.0,46.5574,46.6848,46.5027,46.53,21256.0
2020-10-13 10:20:00,51.13,51.35,51.07,51.35,13644.0,46.5574,46.7577,46.5027,46.7577,13644.0
2020-10-13 10:25:00,51.38,51.64,51.35,51.56,55902.0,46.785,47.0218,46.7577,46.9489,55902.0
2020-10-13 10:30:00,51.54,52.03,51.5,51.99,24142.0,46.9307,47.3769,46.8943,47.3405,24142.0
2020-10-13 10:35:00,52.02,52.47,52.01,52.41,26240.0,47.3678,47.7775,47.3587,47.7229,26240.0
2020-10-13 10:40:00,52.44,52.46,52.22,52.37,8294.0,47.7502,47.7684,47.5499,47.6865,8294.0
2020-10-13 10:45:00,52.37,52.44,52.26,52.27,15248.0,47.6865,47.7502,47.5863,47.5954,15248.0
2020-10-13 10:50:00,52.27,52.45,52.27,52.45,24376.0,47.5954,47.7593,47.5954,47.7593,24376.0
2020-10-13 10:55:00,52.5,52.69,52.44,52.69,29308.0,47.8048,47.9779,47.7502,47.9779,29308.0
2020-10-13 11:00:00,52.69,52.77,52.6,52.76,23218.0,47.9779,48.0507,47.8959,48.0416,23218.0
2020-10-13 11:05:00,52.76,52.82,52.7,52.7,25200.0,48.0416,48.0962,47.987,47.987,25200.0
2020-10-13 11:10:00,52.66,52.84,52.65,52.82,17660.0,47.9505,48.1144,47.9414,48.0962,17660.0
2020-10-13 11:15:00,52.82,52.85,52.65,52.65,15810.0,48.0962,48.1235,47.9414,47.9414,15810.0
2020-10-13 11:20:00,52.65,52.65,52.35,52.46,33220.0,47.9414,47.9414,47.6683,47.7684,33220.0
2020-10-13 11:25:00,52.46,52.53,52.29,52.29,10716.0,47.7684,47.8322,47.6136,47.6136,10716.0
2020-10-13 11:30:00,52.29,52.45,52.28,52.38,15060.0,47.6136,47.7593,47.6045,47.6956,15060.0
2020-10-13 11:35:00,52.33,52.4,52.3,52.37,7118.0,47.65,47.7138,47.6227,47.6865,7118.0
2020-10-13 11:40:00,52.37,52.45,52.3,52.42,10850.0,47.6865,47.7593,47.6227,47.732,10850.0
2020-10-13 11:45:00,52.41,52.48,52.35,52.41,10220.0,47.7229,47.7866,47.6683,47.7229,10220.0
2020-10-13 11:50:00,52.41,52.55,52.38,52.55,6202.0,47.7229,47.8504,47.6956,47.8504,6202.0
2020-10-13 11:55:00,52.53,52.88,52.52,52.83,31208.0,47.8322,48.1509,47.8231,48.1053,31208.0
2020-10-13 12:00:00,52.83,52.91,52.81,52.81,7100.0,48.1053,48.1782,48.0871,48.0871,7100.0
2020-10-13 12:05:00,52.83,52.92,52.79,52.85,14102.0,48.1053,48.1873,48.0689,48.1235,14102.0
2020-10-13 12:10:00,52.88,52.88,52.77,52.85,11714.0,48.1509,48.1509,48.0507,48.1235,11714.0
2020-10-13 12:15:00,52.85,52.88,52.78,52.78,5650.0,48.1235,48.1509,48.0598,48.0598,5650.0
2020-10-13 12:20:00,52.81,52.95,52.8,52.94,20934.0,48.0871,48.2146,48.078,48.2055,20934.0
2020-10-13 12:25:00,52.97,52.97,52.88,52.91,11044.0,48.2328,48.2328,48.1509,48.1782,11044.0
2020-10-13 12:30:00,52.92,52.97,52.9,52.9,7430.0,48.1873,48.2328,48.1691,48.1691,7430.0
2020-10-13 12:35:00,52.97,52.97,52.85,52.9,17114.0,48.2328,48.2328,48.1235,48.1691,17114.0
2020-10-13 12:40:00,52.92,52.99,52.91,52.98,3184.0,48.1873,48.251,48.1782,48.2419,3184.0
2020-10-13 12:45:00,52.98,53.13,52.98,53.12,6424.0,48.2419,48.3785,48.2419,48.3694,6424.0
2020-10-13 12:50:00,53.1,53.23,53.1,53.13,9640.0,48.3512,48.4696,48.3512,48.3785,9640.0
2020-10-13 12:55:00,53.13,53.29,53.13,53.24,11110.0,48.3785,48.5242,48.3785,48.4787,11110.0
2020-10-13 13:00:00,53.32,53.37,53.1,53.1,25394.0,48.5515,48.597,48.3512,48.3512,25394.0
2020-10-13 13:05:00,53.1,53.1,52.89,52.91,18410.0,48.3512,48.3512,48.16,48.1782,18410.0
2020-10-13 13:10:00,52.91,52.95,52.88,52.92,8604.0,48.1782,48.2146,48.1509,48.1873,8604.0
2020-10-13 13:15:00,52.92,53.07,52.92,53.0,6466.0,48.1873,48.3239,48.1873,48.2601,6466.0
2020-10-13 13:20:00,52.99,53.15,52.98,53.06,9414.0,48.251,48.3967,48.2419,48.3148,9414.0
2020-10-13 13:25:00,53.08,53.3,53.08,53.3,5200.0,48.333,48.5333,48.333,48.5333,5200.0
2020-10-13 13:30:00,53.24,53.24,53.13,53.24,12370.0,48.4787,48.4787,48.3785,48.4787,12370.0
2020-10-13 13:35:00,53.19,53.26,53.18,53.24,7534.0,48.4331,48.4969,48.424,48.4787,7534.0
2020-10-13 13:40:00,53.25,53.34,53.24,53.3,16112.0,48.4878,48.5697,48.4787,48.5333,16112.0
2020-10-13 13:45:00,53.3,53.41,53.25,53.39,53360.0,48.5333,48.6335,48.4878,48.6152,53360.0
2020-10-13 13:50:00,53.4,53.4,53.12,53.13,24946.0,48.6244,48.6244,48.3694,48.3785,24946.0
2020-10-13 13:55:00,53.08,53.09,52.68,52.68,19346.0,48.333,48.3421,47.9687,47.9687,19346.0
2020-10-13 14:00:00,52.65,52.72,52.6,52.63,19772.0,47.9414,48.0052,47.8959,47.9232,19772.0
2020-10-13 14:05:00,52.7,52.74,52.58,52.59,11090.0,47.987,48.0234,47.8777,47.8868,11090.0
2020-10-13 14:10:00,52.63,52.63,52.54,52.57,8122.0,47.9232,47.9232,47.8413,47.8686,8122.0
2020-10-13 14:15:00,52.59,52.76,52.46,52.7,53118.0,47.8868,48.0416,47.7684,47.987,53118.0
2020-10-13 14:20:00,52.7,52.78,52.7,52.77,23496.0,47.987,48.0598,47.987,48.0507,23496.0
2020-10-13 14:25:00,52.77,52.78,52.6,52.62,10124.0,48.0507,48.0598,47.8959,47.9141,10124.0
2020-10-13 14:30:00,52.6,52.76,52.59,52.73,14718.0,47.8959,48.0416,47.8868,48.0143,14718.0
2020-10-13 14:35:00,52.71,52.74,52.69,52.73,6550.0,47.9961,48.0234,47.9779,48.0143,6550.0
2020-10-13 14:40:00,52.71,52.74,52.7,52.72,4482.0,47.9961,48.0234,47.987,48.0052,4482.0
2020-10-13 14:45:00,52.73,52.84,52.71,52.84,10210.0,48.0143,48.1144,47.9961,48.1144,10210.0
2020-10-13 14:50:00,52.83,52.98,52.81,52.91,13514.0,48.1053,48.2419,48.0871,48.1782,13514.0
2020-10-13 14:55:00,52.91,52.91,52.71,52.71,13400.0,48.1782,48.1782,47.9961,47.9961,13400.0
2020-10-13 15:00:00,52.74,52.81,52.74,52.8,12722.0,48.0234,48.0871,48.0234,48.078,12722.0
2020-10-13 15:05:00,52.78,52.82,52.68,52.73,22220.0,48.0598,48.0962,47.9687,48.0143,22220.0
2020-10-13 15:10:00,52.72,52.94,52.72,52.91,7168.0,48.0052,48.2055,48.0052,48.1782,7168.0
2020-10-13 15:15:00,52.92,53.1,52.92,53.08,7704.0,48.1873,48.3512,48.1873,48.333,7704.0
2020-10-13 15:20:00,53.07,53.28,53.06,53.28,24822.0,48.3239,48.5151,48.3148,48.5151,24822.0
2020-10-13 15:25:00,53.29,53.37,53.24,53.37,28434.0,48.5242,48.597,48.4787,48.597,28434.0
2020-10-13 15:30:00,53.36,53.38,53.31,53.31,24600.0,48.5879,48.6061,48.5424,48.5424,24600.0
2020-10-13 15:35:00,53.32,53.32,53.06,53.18,28374.0,48.5515,48.5515,48.3148,48.424,28374.0
2020-10-13 15:40:00,53.18,53.24,53.18,53.2,22870.0,48.424,48.4787,48.424,48.4422,22870.0
2020-10-13 15:45:00,53.23,53.24,53.03,53.03,32086.0,48.4696,48.4787,48.2874,48.2874,32086.0
2020-10-13 15:50:00,53.06,53.13,52.79,52.8,128198.0,48.3148,48.3785,48.0689,48.078,128198.0
2020-10-13 15:55:00,52.79,52.94,52.77,52.87,125124.0,48.0689,48.2055,48.0507,48.1418,125124.0
2020-10-14 09:30:00,52.95,53.55,52.95,53.52,26360.0,48.2146,48.7609,48.2146,48.7336,26360.0
2020-10-14 09:35:00,53.42,53.43,53.02,53.03,9890.0,48.6426,48.6517,48.2783,48.2874,9890.0
2020-10-14 09:40:00,53.03,53.17,53.01,53.17,3400.0,48.2874,48.4149,48.2692,48.4149,3400.0
2020-10-14 09:45:00,53.18,53.32,53.04,53.1,31126.0,48.424,48.5515,48.2965,48.3512,31126.0
2020-10-14 09:50:00,53.02,53.17,52.76,53.14,40852.0,48.2783,48.4149,48.0416,48.3876,40852.0
2020-10-14 09:55:00,53.19,53.38,53.12,53.38,10640.0,48.4331,48.6061,48.3694,48.6061,10640.0
2020-10-14 10:00:00,53.38,53.38,53.01,53.03,7114.0,48.6061,48.6061,48.2692,48.2874,7114.0
2020-10-14 10:05:00,53.04,53.22,53.0,53.16,7800.0,48.2965,48.4605,48.2601,48.4058,7800.0
2020-10-14 10:10:00,53.13,53.3,53.13,53.13,9044.0,48.3785,48.5333,48.3785,48.3785,9044.0
2020-10-14 10:15:00,53.19,53.19,52.94,52.94,32294.0,48.4331,48.4331,48.2055,48.2055,32294.0
2020-10-14 10:20:00,52.98,53.06,52.79,52.83,9668.0,48.2419,48.3148,48.0689,48.1053,9668.0
2020-10-14 10:25:00,52.74,52.76,52.6,52.74,10430.0,48.0234,48.0416,47.8959,48.0234,10430.0
2020-10-14 10:30:00,52.7,52.73,52.5,52.52,14950.0,47.987,48.0143,47.8048,47.8231,14950.0
2020-10-14 10:35:00,52.49,52.68,52.49,52.6,16500.0,47.7957,47.9687,47.7957,47.8959,16500.0
2020-10-14 10:40:00,52.64,52.66,52.6,52.6,1800.0,47.9323,47.9505,47.8959,47.8959,1800.0
2020-10-14 10:45:00,52.64,52.64,52.5,52.5,6750.0,47.9323,47.9323,47.8048,47.8048,6750.0
2020-10-14 10:50:00,52.44,52.44,52.15,52.16,82500.0,47.7502,47.7502,47.4861,47.4952,82500.0
2020-10-14 10:55:00,52.16,52.21,51.99,51.99,33392.0,47.4952,47.5408,47.3405,47.3405,33392.0
2020-10-14 11:00:00,52.05,52.12,51.87,51.92,14390.0,47.3951,47.4588,47.2312,47.2767,14390.0
2020-10-14 11:05:00,51.94,52.26,51.94,52.26,13806.0,47.2949,47.5863,47.2949,47.5863,13806.0
2020-10-14 11:10:00,52.31,52.31,52.03,52.03,6800.0,47.6318,47.6318,47.3769,47.3769,6800.0
2020-10-14 11:15:00,52.1,52.1,51.98,52.08,8030.0,47.4406,47.4406,47.3313,47.4224,8030.0
2020-10-14 11:20:00,52.08,52.19,52.06,52.07,7018.0,47.4224,47.5226,47.4042,47.4133,7018.0
2020-10-14 11:25:00,52.1,52.12,52.04,52.1,6236.0,47.4406,47.4588,47.386,47.4406,6236.0
2020-10-14 11:30:00,52.13,52.13,51.91,51.91,12386.0,47.4679,47.4679,47.2676,47.2676,12386.0
2020-10-14 11:35:00,51.9,52.02,51.78,51.95,49276.0,47.2585,47.3678,47.1492,47.304,49276.0
2020-10-14 11:40:00,51.99,52.17,51.94,52.15,11628.0,47.3405,47.5044,47.2949,47.4861,11628.0
2020-10-14 11:45:00,52.15,52.15,51.84,51.84,14480.0,47.4861,47.4861,47.2039,47.2039,14480.0
2020-10-14 11:50:00,51.89,52.15,51.69,51.93,261716.0,47.2494,47.4861,47.0673,47.2858,261716.0
2020-10-14 11:55:00,51.96,52.14,51.96,52.1,20210.0,47.3131,47.477,47.3131,47.4406,20210.0
2020-10-14 12:00:00,52.09,52.3,52.09,52.27,36250.0,47.4315,47.6227,47.4315,47.5954,36250.0
2020-10-14 12:05:00,52.25,52.35,52.23,52.25,12204.0,47.5772,47.6683,47.559,47.5772,12204.0
2020-10-14 12:10:00,52.25,52.3,52.23,52.29,20152.0,47.5772,47.6227,47.559,47.6136,20152.0
2020-10-14 12:15:00,52.29,52.34,52.24,52.25,28064.0,47.6136,47.6592,47.5681,47.5772,28064.0
2020-10-14 12:20:00,52.25,52.34,52.24,52.29,15574.0,47.5772,47.6592,47.5681,47.6136,15574.0
2020-10-14 12:25:00,52.34,52.49,52.31,52.49,16640.0,47.6592,47.7957,47.6318,47.7957,16640.0
2020-10-14 12:30:00,52.45,52.54,52.44,52.47,13912.0,47.7593,47.8413,47.7502,47.7775,13912.0
2020-10-14 12:35:00,52.49,52.59,52.43,52.49,7752.0,47.7957,47.8868,47.7411,47.7957,7752.0
2020-10-14 12:40:00,52.47,52.54,52.38,52.51,7212.0,47.7775,47.8413,47.6956,47.8139,7212.0
2020-10-14 12:45:00,52.49,52.55,52.41,52.41,2800.0,47.7957,47.8504,47.7229,47.7229,2800.0
2020-10-14 12:50:00,52.39,52.46,52.39,52.45,4340.0,47.7047,47.7684,47.7047,47.7593,4340.0
2020-10-14 12:55:00,52.48,52.52,52.39,52.4,5800.0,47.7866,47.8231,47.7047,47.7138,5800.0
2020-10-14 13:00:00,52.38,52.41,52.33,52.33,5752.0,47.6956,47.7229,47.65,47.65,5752.0
2020-10-14 13:05:00,52.36,52.42,52.34,52.42,10062.0,47.6774,47.732,47.6592,47.732,10062.0
2020-10-14 13:10:00,52.49,52.49,52.4,52.44,5200.0,47.7957,47.7957,47.7138,47.7502,5200.0
2020-10-14 13:15:00,52.41,52.46,52.38,52.41,5208.0,47.7229,47.7684,47.6956,47.7229,5208.0
2020-10-14 13:20:00,52.43,52.46,52.38,52.41,3400.0,47.7411,47.7684,47.6956,47.7229,3400.0
2020-10-14 13:25:00,52.4,52.43,52.37,52.39,4230.0,47.7138,47.7411,47.6865,47.7047,4230.0
2020-10-14 13:30:00,52.38,52.41,52.24,52.27,8680.0,47.6956,47.7229,47.5681,47.5954,8680.0
2020-10-14 13:35:00,52.29,52.32,52.24,52.24,5600.0,47.6136,47.6409,47.5681,47.5681,5600.0
2020-10-14 13:40:00,52.27,52.34,52.25,52.3,8730.0,47.5954,47.6592,47.5772,47.6227,8730.0
2020-10-14 13:45:00,52.33,52.38,52.33,52.38,5044.0,47.65,47.6956,47.65,47.6956,5044.0
2020-10-14 13:50:00,52.39,52.4,52.32,52.33,4924.0,47.7047,47.7138,47.6409,47.65,4924.0
2020-10-14 13:55:00,52.33,52.33,52.25,52.3,6670.0,47.65,47.65,47.5772,47.6227,6670.0
2020-10-14 14:00:00,52.26,52.4,52.24,52.4,8770.0,47.5863,47.7138,47.5681,47.7138,8770.0
2020-10-14 14:05:00,52.42,52.43,52.33,52.33,6974.0,47.732,47.7411,47.65,47.65,6974.0
2020-10-14 14:10:00,52.3,52.33,52.27,52.31,7694.0,47.6227,47.65,47.5954,47.6318,7694.0
2020-10-14 14:15:00,52.27,52.27,52.24,52.24,10520.0,47.5954,47.5954,47.5681,47.5681,10520.0
2020-10-14 14:20:00,52.26,52.28,52.24,52.27,15998.0,47.5863,47.6045,47.5681,47.5954,15998.0
2020-10-14 14:25:00,52.27,52.3,52.24,52.3,33670.0,47.5954,47.6227,47.5681,47.6227,33670.0
2020-10-14 14:30:00,52.3,52.37,52.24,52.25,12064.0,47.6227,47.6865,47.5681,47.5772,12064.0
2020-10-14 14:35:00,52.26,52.32,52.23,52.25,13514.0,47.5863,47.6409,47.559,47.5772,13514.0
2020-10-14 14:40:00,52.27,52.34,52.24,52.24,8224.0,47.5954,47.6592,47.5681,47.5681,8224.0
2020-10-14 14:45:00,52.24,52.37,52.24,52.36,15004.0,47.5681,47.6865,47.5681,47.6774,15004.0
2020-10-14 14:50:00,52.38,52.38,52.27,52.33,14050.0,47.6956,47.6956,47.5954,47.65,14050.0
2020-10-14 14:55:00,52.35,52.35,52.26,52.27,9958.0,47.6683,47.6683,47.5863,47.5954,9958.0
2020-10-14 15:00:00,52.31,52.35,52.24,52.32,11444.0,47.6318,47.6683,47.5681,47.6409,11444.0
2020-10-14 15:05:00,52.3,52.43,52.3,52.38,8594.0,47.6227,47.7411,47.6227,47.6956,8594.0
2020-10-14 15:10:00,52.4,52.53,52.4,52.48,14664.0,47.7138,47.8322,47.7138,47.7866,14664.0
2020-10-14 15:15:00,52.48,52.48,52.4,52.42,7450.0,47.7866,47.7866,47.7138,47.732,7450.0
2020-10-14 15:20:00,52.4,52.44,52.35,52.37,12534.0,47.7138,47.7502,47.6683,47.6865,12534.0
2020-10-14 15:25:00,52.37,52.39,52.31,52.33,15980.0,47.6865,47.7047,47.6318,47.65,15980.0
2020-10-14 15:30:00,52.34,52.47,52.32,52.39,15510.0,47.6592,47.7775,47.6409,47.7047,15510.0
2020-10-14 15:35:00,52.41,52.51,52.35,52.38,37382.0,47.7229,47.8139,47.6683,47.6956,37382.0
2020-10-14 15:40:00,52.37,52.4,52.31,52.34,36016.0,47.6865,47.7138,47.6318,47.6592,36016.0
2020-10-14 15:45:00,52.33,52.48,52.32,52.42,36528.0,47.65,47.7866,47.6409,47.732,36528.0
2020-10-14 15:50:00,52.42,52.49,52.34,52.35,64782.0,47.732,47.7957,47.6592,47.6683,64782.0
2020-10-14 15:55:00,52.35,52.37,52.15,52.15,152588.0,47.6683,47.6865,47.4861,47.4861,152588.0
2020-10-15 09:30:00,51.27,51.76,51.14,51.76,26232.0,46.6848,47.131,46.5665,47.131,26232.0
2020-10-15 09:35:00,51.76,51.84,51.67,51.77,15270.0,47.131,47.2039,47.0491,47.1401,15270.0
2020-10-15 09:40:00,51.74,51.97,51.66,51.92,17382.0,47.1128,47.3222,47.04,47.2767,17382.0
2020-10-15 09:45:00,51.88,51.88,51.67,51.77,11346.0,47.2403,47.2403,47.0491,47.1401,11346.0
2020-10-15 09:50:00,51.73,51.9,51.72,51.88,32438.0,47.1037,47.2585,47.0946,47.2403,32438.0
2020-10-15 09:55:00,51.9,51.9,51.75,51.75,8200.0,47.2585,47.2585,47.1219,47.1219,8200.0
2020-10-15 10:00:00,51.79,51.87,51.77,51.86,19002.0,47.1583,47.2312,47.1401,47.2221,19002.0
2020-10-15 10:05:00,51.9,52.23,51.9,52.08,12692.0,47.2585,47.559,47.2585,47.4224,12692.0
2020-10-15 10:10:00,52.02,52.12,51.96,51.98,11530.0,47.3678,47.4588,47.3131,47.3313,11530.0
2020-10-15 10:15:00,51.99,52.38,51.96,52.31,22460.0,47.3405,47.6956,47.3131,47.6318,22460.0
2020-10-15 10:20:00,52.32,52.41,52.09,52.09,11732.0,47.6409,47.7229,47.4315,47.4315,11732.0
2020-10-15 10:25:00,52.11,52.16,52.06,52.13,5346.0,47.4497,47.4952,47.4042,47.4679,5346.0
2020-10-15 10:30:00,52.13,52.15,51.94,52.0,2490.0,47.4679,47.4861,47.2949,47.3496,2490.0
2020-10-15 10:35:00,51.97,51.97,51.68,51.68,13586.0,47.3222,47.3222,47.0582,47.0582,13586.0
2020-10-15 10:40:00,51.68,51.79,51.65,51.69,7436.0,47.0582,47.1583,47.0309,47.0673,7436.0
2020-10-15 10:45:00,51.66,51.85,51.6,51.84,7250.0,47.04,47.213,46.9853,47.2039,7250.0
2020-10-15 10:50:00,51.81,51.82,51.73,51.73,6200.0,47.1766,47.1857,47.1037,47.1037,6200.0
2020-10-15 10:55:00,51.72,51.89,51.69,51.89,12296.0,47.0946,47.2494,47.0673,47.2494,12296.0
2020-10-15 11:00:00,51.91,52.05,51.85,51.93,10738.0,47.2676,47.3951,47.213,47.2858,10738.0
2020-10-15 11:05:00,52.02,52.12,51.97,52.11,6800.0,47.3678,47.4588,47.3222,47.4497,6800.0
2020-10-15 11:10:00,52.12,52.21,51.98,52.04,7368.0,47.4588,47.5408,47.3313,47.386,7368.0
2020-10-15 11:15:00,52.09,52.12,51.99,52.08,11922.0,47.4315,47.4588,47.3405,47.4224,11922.0
2020-10-15 11:20:00,52.07,52.15,52.01,52.15,5342.0,47.4133,47.4861,47.3587,47.4861,5342.0
2020-10-15 11:25:00,52.1,52.15,52.02,52.05,6620.0,47.4406,47.4861,47.3678,47.3951,6620.0
2020-10-15 11:30:00,52.07,52.27,52.01,52.26,5436.0,47.4133,47.5954,47.3587,47.5863,5436.0
2020-10-15 11:35:00,52.3,52.3,52.22,52.3,6674.0,47.6227,47.6227,47.5499,47.6227,6674.0
2020-10-15 11:40:00,52.3,52.34,52.27,52.28,15400.0,47.6227,47.6592,47.5954,47.6045,15400.0
2020-10-15 11:45:00,52.3,52.41,52.3,52.38,5200.0,47.6227,47.7229,47.6227,47.6956,5200.0
2020-10-15 11:50:00,52.39,52.57,52.39,52.49,11572.0,47.7047,47.8686,47.7047,47.7957,11572.0
2020-10-15 11:55:00,52.51,52.54,52.26,52.35,6874.0,47.8139,47.8413,47.5863,47.6683,6874.0
2020-10-15 12:00:00,52.29,52.35,52.24,52.33,7974.0,47.6136,47.6683,47.5681,47.65,7974.0
2020-10-15 12:05:00,52.33,52.43,52.33,52.35,7944.0,47.65,47.7411,47.65,47.6683,7944.0
2020-10-15 12:10:00,52.36,52.43,52.36,52.43,7496.0,47.6774,47.7411,47.6774,47.7411,7496.0
2020-10-15 12:15:00,52.41,52.45,52.38,52.38,7000.0,47.7229,47.7593,47.6956,47.6956,7000.0
2020-10-15 12:20:00,52.38,52.42,52.38,52.41,9562.0,47.6956,47.732,47.6956,47.7229,9562.0
2020-10-15 12:25:00,52.39,52.45,52.35,52.35,8342.0,47.7047,47.7593,47.6683,47.6683,8342.0
2020-10-15 12:30:00,52.34,52.35,52.29,52.32,8020.0,47.6592,47.6683,47.6136,47.6409,8020.0
2020-10-15 12:35:00,52.32,52.35,52.31,52.31,5730.0,47.6409,47.6683,47.6318,47.6318,5730.0
2020-10-15 12:40:00,52.29,52.29,52.22,52.22,3000.0,47.6136,47.6136,47.5499,47.5499,3000.0
2020-10-15 12:45:00,52.22,52.22,52.1,52.17,4120.0,47.5499,47.5499,47.4406,47.5044,4120.0
2020-10-15 12:50:00,52.19,52.34,52.15,52.34,7266.0,47.5226,47.6592,47.4861,47.6592,7266.0
2020-10-15 12:55:00,52.32,52.35,52.27,52.31,3846.0,47.6409,47.6683,47.5954,47.6318,3846.0
2020-10-15 13:00:00,52.33,52.35,52.31,52.31,2800.0,47.65,47.6683,47.6318,47.6318,2800.0
2020-10-15 13:05:00,52.3,52.32,52.25,52.32,3930.0,47.6227,47.6409,47.5772,47.6409,3930.0
2020-10-15 13:10:00,52.34,52.43,52.31,52.43,10382.0,47.6592,47.7411,47.6318,47.7411,10382.0
2020-10-15 13:15:00,52.48,52.54,52.44,52.51,15478.0,47.7866,47.8413,47.7502,47.8139,15478.0
2020-10-15 13:20:00,52.56,52.58,52.51,52.58,9530.0,47.8595,47.8777,47.8139,47.8777,9530.0
2020-10-15 13:25:00,52.54,52.54,52.45,52.45,5296.0,47.8413,47.8413,47.7593,47.7593,5296.0
2020-10-15 13:30:00,52.45,52.45,52.35,52.35,2000.0,47.7593,47.7593,47.6683,47.6683,2000.0
2020-10-15 13:35:00,52.42,52.56,52.42,52.56,7610.0,47.732,47.8595,47.732,47.8595,7610.0
2020-10-15 13:40:00,52.56,52.59,52.49,52.56,6652.0,47.8595,47.8868,47.7957,47.8595,6652.0
2020-10-15 13:45:00,52.52,52.52,52.48,52.51,13520.0,47.8231,47.8231,47.7866,47.8139,13520.0
2020-10-15 13:50:00,52.45,52.49,52.37,52.37,7474.0,47.7593,47.7957,47.6865,47.6865,7474.0
2020-10-15 13:55:00,52.38,52.38,52.31,52.33,4794.0,47.6956,47.6956,47.6318,47.65,4794.0
2020-10-15 14:00:00,52.34,52.37,52.33,52.33,10040.0,47.6592,47.6865,47.65,47.65,10040.0
2020-10-15 14:05:00,52.34,52.37,52.29,52.32,7758.0,47.6592,47.6865,47.6136,47.6409,7758.0
2020-10-15 14:10:00,52.31,52.31,52.23,52.27,7820.0,47.6318,47.6318,47.559,47.5954,7820.0
2020-10-15 14:15:00,52.27,52.37,52.24,52.3,6452.0,47.5954,47.6865,47.5681,47.6227,6452.0
2020-10-15 14:20:00,52.29,52.38,52.27,52.37,11214.0,47.6136,47.6956,47.5954,47.6865,11214.0
2020-10-15 14:25:00,52.38,52.39,52.3,52.33,9954.0,47.6956,47.7047,47.6227,47.65,9954.0
2020-10-15 14:30:00,52.34,52.35,52.31,52.33,5190.0,47.6592,47.6683,47.6318,47.65,5190.0
2020-10-15 14:35:00,52.32,52.32,52.2,52.21,5400.0,47.6409,47.6409,47.5317,47.5408,5400.0
2020-10-15 14:40:00,52.23,52.26,52.21,52.22,11198.0,47.559,47.5863,47.5408,47.5499,11198.0
2020-10-15 14:45:00,52.2,52.21,52.13,52.21,11600.0,47.5317,47.5408,47.4679,47.5408,11600.0
2020-10-15 14:50:00,52.23,52.28,52.17,52.28,6916.0,47.559,47.6045,47.5044,47.6045,6916.0
2020-10-15 14:55:00,52.3,52.42,52.28,52.42,11180.0,47.6227,47.732,47.6045,47.732,11180.0
2020-10-15 15:00:00,52.47,52.48,52.43,52.46,6274.0,47.7775,47.7866,47.7411,47.7684,6274.0
2020-10-15 15:05:00,52.47,52.54,52.45,52.46,10800.0,47.7775,47.8413,47.7593,47.7684,10800.0
2020-10-15 15:10:00,52.49,52.53,52.44,52.52,8702.0,47.7957,47.8322,47.7502,47.8231,8702.0
2020-10-15 15:15:00,52.51,52.56,52.48,52.51,8206.0,47.8139,47.8595,47.7866,47.8139,8206.0
2020-10-15 15:20:00,52.51,52.57,52.49,52.55,11708.0,47.8139,47.8686,47.7957,47.8504,11708.0
2020-10-15 15:25:00,52.57,52.71,52.57,52.71,9680.0,47.8686,47.9961,47.8686,47.9961,9680.0
2020-10-15 15:30:00,52.73,52.74,52.7,52.72,12474.0,48.0143,48.0234,47.987,48.0052,12474.0
2020-10-15 15:35:00,52.72,52.73,52.66,52.69,10464.0,48.0052,48.0143,47.9505,47.9779,10464.0
2020-10-15 15:40:00,52.68,52.76,52.68,52.74,9794.0,47.9687,48.0416,47.9687,48.0234,9794.0
2020-10-15 15:45:00,52.72,52.73,52.6,52.62,15952.0,48.0052,48.0143,47.8959,47.9141,15952.0
2020-10-15 15:50:00,52.63,52.66,52.6,52.63,31668.0,47.9232,47.9505,47.8959,47.9232,31668.0
2020-10-15 15:55:00,52.65,52.69,52.6,52.63,77630.0,47.9414,47.9779,47.8959,47.9232,77630.0
2020-10-16 09:30:00,52.88,53.27,52.76,53.17,32962.0,48.1509,48.506,48.0416,48.4149,32962.0
2020-10-16 09:35:00,53.25,53.25,52.8,52.89,11172.0,48.4878,48.4878,48.078,48.16,11172.0
2020-10-16 09:40:00,53.02,53.04,52.66,52.93,67328.0,48.2783,48.2965,47.9505,48.1964,67328.0
2020-10-16 09:45:00,52.91,53.01,52.82,52.96,18060.0,48.1782,48.2692,48.0962,48.2237,18060.0
2020-10-16 09:50:00,52.93,53.05,52.58,52.63,28278.0,48.1964,48.3057,47.8777,47.9232,28278.0
2020-10-16 09:55:00,52.54,52.61,52.45,52.6,10702.0,47.8413,47.905,47.7593,47.8959,10702.0
2020-10-16 10:00:00,52.69,52.96,52.69,52.92,3516.0,47.9779,48.2237,47.9779,48.1873,3516.0
2020-10-16 10:05:00,52.88,52.91,52.63,52.73,11698.0,48.1509,48.1782,47.9232,48.0143,11698.0
2020-10-16 10:10:00,52.73,52.87,52.71,52.83,7300.0,48.0143,48.1418,47.9961,48.1053,7300.0
2020-10-16 10:15:00,52.79,52.96,52.77,52.96,15990.0,48.0689,48.2237,48.0507,48.2237,15990.0
2020-10-16 10:20:00,52.96,52.98,52.88,52.95,8846.0,48.2237,48.2419,48.1509,48.2146,8846.0
2020-10-16 10:25:00,53.01,53.08,52.97,53.07,20892.0,48.2692,48.333,48.2328,48.3239,20892.0
2020-10-16 10:30:00,53.11,53.17,53.07,53.13,14632.0,48.3603,48.4149,48.3239,48.3785,14632.0
2020-10-16 10:35:00,53.12,53.23,53.1,53.23,10062.0,48.3694,48.4696,48.3512,48.4696,10062.0
2020-10-16 10:40:00,53.24,53.31,53.08,53.11,27340.0,48.4787,48.5424,48.333,48.3603,27340.0
2020-10-16 10:45:00,53.11,53.27,53.02,53.06,15516.0,48.3603,48.506,48.2783,48.3148,15516.0
2020-10-16 10:50:00,53.02,53.06,52.95,52.98,4200.0,48.2783,48.3148,48.2146,48.2419,4200.0
2020-10-16 10:55:00,52.98,53.01,52.84,53.01,11834.0,48.2419,48.2692,48.1144,48.2692,11834.0
2020-10-16 11:00:00,53.01,53.06,52.94,52.94,7528.0,48.2692,48.3148,48.2055,48.2055,7528.0
2020-10-16 11:05:00,52.97,52.97,52.8,52.85,8402.0,48.2328,48.2328,48.078,48.1235,8402.0
2020-10-16 11:10:00,52.85,52.85,52.68,52.69,8876.0,48.1235,48.1235,47.9687,47.9779,8876.0
2020-10-16 11:15:00,52.67,52.67,52.5,52.64,38036.0,47.9596,47.9596,47.8048,47.9323,38036.0
2020-10-16 11:20:00,52.64,52.64,52.49,52.49,18780.0,47.9323,47.9323,47.7957,47.7957,18780.0
2020-10-16 11:25:00,52.53,52.59,52.46,52.56,36342.0,47.8322,47.8868,47.7684,47.8595,36342.0
2020-10-16 11:30:00,52.54,52.66,52.54,52.66,3362.0,47.8413,47.9505,47.8413,47.9505,3362.0
2020-10-16 11:35:00,52.7,52.74,52.68,52.72,5066.0,47.987,48.0234,47.9687,48.0052,5066.0
2020-10-16 11:40:00,52.72,52.74,52.61,52.69,7924.0,48.0052,48.0234,47.905,47.9779,7924.0
2020-10-16 11:45:00,52.71,52.88,52.71,52.88,4850.0,47.9961,48.1509,47.9961,48.1509,4850.0
2020-10-16 11:50:00,52.85,52.87,52.82,52.86,3622.0,48.1235,48.1418,48.0962,48.1326,3622.0
2020-10-16 11:55:00,52.87,52.98,52.85,52.98,6376.0,48.1418,48.2419,48.1235,48.2419,6376.0
2020-10-16 12:00:00,52.98,53.01,52.93,52.99,8162.0,48.2419,48.2692,48.1964,48.251,8162.0
2020-10-16 12:05:00,52.99,52.99,52.93,52.97,7760.0,48.251,48.251,48.1964,48.2328,7760.0
2020-10-16 12:10:00,52.98,53.07,52.93,53.07,4100.0,48.2419,48.3239,48.1964,48.3239,4100.0
2020-10-16 12:15:00,53.09,53.22,53.07,53.16,43100.0,48.3421,48.4605,48.3239,48.4058,43100.0
2020-10-16 12:20:00,53.16,53.23,53.12,53.23,8034.0,48.4058,48.4696,48.3694,48.4696,8034.0
2020-10-16 12:25:00,53.25,53.32,53.24,53.32,10282.0,48.4878,48.5515,48.4787,48.5515,10282.0
2020-10-16 12:30:00,53.3,53.34,53.27,53.34,12600.0,48.5333,48.5697,48.506,48.5697,12600.0
2020-10-16 12:35:00,53.33,53.33,53.22,53.22,6780.0,48.5606,48.5606,48.4605,48.4605,6780.0
2020-10-16 12:40:00,53.21,53.22,53.08,53.1,6706.0,48.4513,48.4605,48.333,48.3512,6706.0
2020-10-16 12:45:00,53.1,53.2,53.1,53.16,4934.0,48.3512,48.4422,48.3512,48.4058,4934.0
2020-10-16 12:50:00,53.19,53.19,53.06,53.17,14022.0,48.4331,48.4331,48.3148,48.4149,14022.0
2020-10-16 12:55:00,53.17,53.28,53.17,53.26,3680.0,48.4149,48.5151,48.4149,48.4969,3680.0
2020-10-16 13:00:00,53.24,53.47,53.24,53.42,20526.0,48.4787,48.6881,48.4787,48.6426,20526.0
2020-10-16 13:05:00,53.37,53.43,53.34,53.42,4766.0,48.597,48.6517,48.5697,48.6426,4766.0
2020-10-16 13:10:00,53.42,53.47,53.39,53.43,10984.0,48.6426,48.6881,48.6152,48.6517,10984.0
2020-10-16 13:15:00,53.41,53.51,53.4,53.4,6270.0,48.6335,48.7245,48.6244,48.6244,6270.0
2020-10-16 13:20:00,53.4,53.45,53.36,53.36,3200.0,48.6244,48.6699,48.5879,48.5879,3200.0
2020-10-16 13:25:00,53.35,53.38,53.3,53.38,2200.0,48.5788,48.6061,48.5333,48.6061,2200.0
2020-10-16 13:30:00,53.37,53.37,53.29,53.3,3334.0,48.597,48.597,48.5242,48.5333,3334.0
2020-10-16 13:35:00,53.32,53.37,53.3,53.32,4162.0,48.5515,48.597,48.5333,48.5515,4162.0
2020-10-16 13:40:00,53.3,53.34,53.24,53.32,4000.0,48.5333,48.5697,48.4787,48.5515,4000.0
2020-10-16 13:45:00,53.32,53.32,53.24,53.27,9200.0,48.5515,48.5515,48.4787,48.506,9200.0
2020-10-16 13:50:00,53.31,53.37,53.31,53.34,2000.0,48.5424,48.597,48.5424,48.5697,2000.0
2020-10-16 13:55:00,53.31,53.33,53.29,53.29,2034.0,48.5424,48.5606,48.5242,48.5242,2034.0
2020-10-16 14:00:00,53.34,53.35,53.19,53.19,8338.0,48.5697,48.5788,48.4331,48.4331,8338.0
2020-10-16 14:05:00,53.19,53.24,53.17,53.17,5202.0,48.4331,48.4787,48.4149,48.4149,5202.0
2020-10-16 14:10:00,53.17,53.22,53.17,53.18,3700.0,48.4149,48.4605,48.4149,48.424,3700.0
2020-10-16 14:15:00,53.19,53.19,53.04,53.07,13396.0,48.4331,48.4331,48.2965,48.3239,13396.0
2020-10-16 14:20:00,53.05,53.07,52.95,52.99,13128.0,48.3057,48.3239,48.2146,48.251,13128.0
2020-10-16 14:25:00,53.02,53.08,53.01,53.02,3600.0,48.2783,48.333,48.2692,48.2783,3600.0
2020-10-16 14:30:00,53.06,53.08,52.99,52.99,4000.0,48.3148,48.333,48.251,48.251,4000.0
2020-10-16 14:35:00,52.95,52.99,52.95,52.96,2800.0,48.2146,48.251,48.2146,48.2237,2800.0
2020-10-16 14:40:00,52.93,52.99,52.92,52.97,4090.0,48.1964,48.251,48.1873,48.2328,4090.0
2020-10-16 14:45:00,52.98,52.98,52.93,52.97,4580.0,48.2419,48.2419,48.1964,48.2328,4580.0
2020-10-16 14:50:00,52.97,52.99,52.97,52.97,6090.0,48.2328,48.251,48.2328,48.2328,6090.0
2020-10-16 14:55:00,52.99,53.02,52.99,52.99,2800.0,48.251,48.2783,48.251,48.251,2800.0
2020-10-16 15:00:00,52.98,52.98,52.85,52.89,9064.0,48.2419,48.2419,48.1235,48.16,9064.0
2020-10-16 15:05:00,52.91,52.91,52.84,52.9,8040.0,48.1782,48.1782,48.1144,48.1691,8040.0
2020-10-16 15:10:00,52.88,52.88,52.83,52.84,6278.0,48.1509,48.1509,48.1053,48.1144,6278.0
2020-10-16 15:15:00,52.84,52.91,52.82,52.88,4680.0,48.1144,48.1782,48.0962,48.1509,4680.0
2020-10-16 15:20:00,52.89,52.89,52.83,52.87,8712.0,48.16,48.16,48.1053,48.1418,8712.0
2020-10-16 15:25:00,52.88,52.88,52.82,52.84,5780.0,48.1509,48.1509,48.0962,48.1144,5780.0
2020-10-16 15:30:00,52.85,52.85,52.75,52.76,14830.0,48.1235,48.1235,48.0325,48.0416,14830.0
2020-10-16 15:35:00,52.77,52.8,52.7,52.71,9524.0,48.0507,48.078,47.987,47.9961,9524.0
2020-10-16 15:40:00,52.7,52.7,52.56,52.69,10340.0,47.987,47.987,47.8595,47.9779,10340.0
2020-10-16 15:45:00,52.66,52.72,52.62,52.62,9856.0,47.9505,48.0052,47.9141,47.9141,9856.0
2020-10-16 15:50:00,52.61,52.62,52.47,52.48,27990.0,47.905,47.9141,47.7775,47.7866,27990.0
2020-10-16 15:55:00,52.49,52.52,52.42,52.5,46080.0,47.7957,47.8231,47.732,47.8048,46080.0
2020-10-19 09:30:00,52.65,52.83,52.51,52.74,22198.0,47.9414,48.1053,47.8139,48.0234,22198.0
2020-10-19 09:35:00,52.88,53.08,52.76,53.08,5806.0,48.1509,48.333,48.0416,48.333,5806.0
2020-10-19 09:40:00,53.01,53.46,53.0,53.32,15352.0,48.2692,48.679,48.2601,48.5515,15352.0
2020-10-19 09:45:00,53.37,53.37,53.04,53.04,11162.0,48.597,48.597,48.2965,48.2965,11162.0
2020-10-19 09:50:00,53.07,53.22,52.85,52.85,15218.0,48.3239,48.4605,48.1235,48.1235,15218.0
2020-10-19 09:55:00,52.89,53.01,52.5,52.5,91884.0,48.16,48.2692,47.8048,47.8048,91884.0
2020-10-19 10:00:00,52.5,52.95,52.39,52.9,45510.0,47.8048,48.2146,47.7047,48.1691,45510.0
2020-10-19 10:05:00,52.91,52.92,52.66,52.66,11620.0,48.1782,48.1873,47.9505,47.9505,11620.0
2020-10-19 10:10:00,52.66,52.68,52.55,52.58,6842.0,47.9505,47.9687,47.8504,47.8777,6842.0
2020-10-19 10:15:00,52.56,52.74,52.56,52.67,20564.0,47.8595,48.0234,47.8595,47.9596,20564.0
2020-10-19 10:20:00,52.68,52.74,52.65,52.74,15740.0,47.9687,48.0234,47.9414,48.0234,15740.0
2020-10-19 10:25:00,52.7,52.9,52.7,52.85,15020.0,47.987,48.1691,47.987,48.1235,15020.0
2020-10-19 10:30:00,52.86,52.9,52.8,52.82,4606.0,48.1326,48.1691,48.078,48.0962,4606.0
2020-10-19 10:35:00,52.75,52.78,52.6,52.64,4494.0,48.0325,48.0598,47.8959,47.9323,4494.0
2020-10-19 10:40:00,52.68,52.76,52.64,52.66,9194.0,47.9687,48.0416,47.9323,47.9505,9194.0
2020-10-19 10:45:00,52.5,52.6,52.43,52.48,24588.0,47.8048,47.8959,47.7411,47.7866,24588.0
2020-10-19 10:50:00,52.5,52.78,52.5,52.77,11216.0,47.8048,48.0598,47.8048,48.0507,11216.0
2020-10-19 10:55:00,52.77,52.83,52.66,52.67,6062.0,48.0507,48.1053,47.9505,47.9596,6062.0
2020-10-19 11:00:00,52.68,52.72,52.63,52.71,6882.0,47.9687,48.0052,47.9232,47.9961,6882.0
2020-10-19 11:05:00,52.67,52.75,52.66,52.7,10174.0,47.9596,48.0325,47.9505,47.987,10174.0
2020-10-19 11:10:00,52.7,52.87,52.67,52.87,18914.0,47.987,48.1418,47.9596,48.1418,18914.0
2020-10-19 11:15:00,52.87,52.88,52.74,52.74,16558.0,48.1418,48.1509,48.0234,48.0234,16558.0
2020-10-19 11:20:00,52.74,52.74,52.52,52.56,15986.0,48.0234,48.0234,47.8231,47.8595,15986.0
2020-10-19 11:25:00,52.63,52.65,52.58,52.65,6228.0,47.9232,47.9414,47.8777,47.9414,6228.0
2020-10-19 11:30:00,52.68,52.73,52.49,52.58,30630.0,47.9687,48.0143,47.7957,47.8777,30630.0
2020-10-19 11:35:00,52.61,52.66,52.55,52.55,11982.0,47.905,47.9505,47.8504,47.8504,11982.0
2020-10-19 11:40:00,52.6,52.66,52.58,52.66,2400.0,47.8959,47.9505,47.8777,47.9505,2400.0
2020-10-19 11:45:00,52.62,52.78,52.57,52.78,8630.0,47.9141,48.0598,47.8686,48.0598,8630.0
2020-10-19 11:50:00,52.79,52.9,52.76,52.86,12900.0,48.0689,48.1691,48.0416,48.1326,12900.0
2020-10-19 11:55:00,52.91,52.91,52.79,52.79,3228.0,48.1782,48.1782,48.0689,48.0689,3228.0
2020-10-19 12:00:00,52.73,52.89,52.73,52.88,6460.0,48.0143,48.16,48.0143,48.1509,6460.0
2020-10-19 12:05:00,52.89,52.91,52.74,52.88,5862.0,48.16,48.1782,48.0234,48.1509,5862.0
2020-10-19 12:10:00,52.88,52.9,52.85,52.86,4460.0,48.1509,48.1691,48.1235,48.1326,4460.0
2020-10-19 12:15:00,52.88,53.07,52.8,52.97,9382.0,48.1509,48.3239,48.078,48.2328,9382.0
2020-10-19 12:20:00,52.97,53.04,52.9,52.91,12440.0,48.2328,48.2965,48.1691,48.1782,12440.0
2020-10-19 12:25:00,52.91,53.04,52.81,53.04,7926.0,48.1782,48.2965,48.0871,48.2965,7926.0
2020-10-19 12:30:00,52.98,53.02,52.93,52.97,6654.0,48.2419,48.2783,48.1964,48.2328,6654.0
2020-10-19 12:35:00,52.91,52.98,52.89,52.89,4488.0,48.1782,48.2419,48.16,48.16,4488.0
2020-10-19 12:40:00,52.91,53.05,52.91,53.05,27266.0,48.1782,48.3057,48.1782,48.3057,27266.0
2020-10-19 12:45:00,53.03,53.12,52.99,53.11,12670.0,48.2874,48.3694,48.251,48.3603,12670.0
2020-10-19 12:50:00,53.1,53.12,52.97,52.99,7588.0,48.3512,48.3694,48.2328,48.251,7588.0
2020-10-19 12:55:00,53.04,53.09,52.99,53.06,8932.0,48.2965,48.3421,48.251,48.3148,8932.0
2020-10-19 13:00:00,53.07,53.18,53.0,53.02,12784.0,48.3239,48.424,48.2601,48.2783,12784.0
2020-10-19 13:05:00,53.01,53.12,53.0,53.1,4640.0,48.2692,48.3694,48.2601,48.3512,4640.0
2020-10-19 13:10:00,53.13,53.18,53.12,53.13,6138.0,48.3785,48.424,48.3694,48.3785,6138.0
2020-10-19 13:15:00,53.15,53.15,53.04,53.09,8196.0,48.3967,48.3967,48.2965,48.3421,8196.0
2020-10-19 13:20:00,53.09,53.21,53.08,53.08,11542.0,48.3421,48.4513,48.333,48.333,11542.0
2020-10-19 13:25:00,53.1,53.12,53.05,53.12,3746.0,48.3512,48.3694,48.3057,48.3694,3746.0
2020-10-19 13:30:00,53.1,53.1,52.88,52.88,42600.0,48.3512,48.3512,48.1509,48.1509,42600.0
2020-10-19 13:35:00,52.88,52.98,52.85,52.91,8772.0,48.1509,48.2419,48.1235,48.1782,8772.0
2020-10-19 13:40:00,52.93,53.1,52.86,53.1,76446.0,48.1964,48.3512,48.1326,48.3512,76446.0
2020-10-19 13:45:00,53.08,53.08,52.88,52.96,7228.0,48.333,48.333,48.1509,48.2237,7228.0
2020-10-19 13:50:00,52.98,52.99,52.95,52.95,3204.0,48.2419,48.251,48.2146,48.2146,3204.0
2020-10-19 13:55:00,52.95,53.23,52.95,53.15,99716.0,48.2146,48.4696,48.2146,48.3967,99716.0
2020-10-19 14:00:00,53.15,53.15,53.05,53.05,6000.0,48.3967,48.3967,48.3057,48.3057,6000.0
2020-10-19 14:05:00,53.05,53.05,52.97,52.98,7052.0,48.3057,48.3057,48.2328,48.2419,7052.0
2020-10-19 14:10:00,52.95,53.06,52.93,53.06,8574.0,48.2146,48.3148,48.1964,48.3148,8574.0
2020-10-19 14:15:00,53.04,53.13,53.04,53.07,6904.0,48.2965,48.3785,48.2965,48.3239,6904.0
2020-10-19 14:20:00,53.09,53.09,52.95,53.01,104414.0,48.3421,48.3421,48.2146,48.2692,104414.0
2020-10-19 14:25:00,53.01,53.17,52.96,53.12,9836.0,48.2692,48.4149,48.2237,48.3694,9836.0
2020-10-19 14:30:00,53.09,53.19,52.97,53.01,12666.0,48.3421,48.4331,48.2328,48.2692,12666.0
2020-10-19 14:35:00,52.99,52.99,52.84,52.87,4344.0,48.251,48.251,48.1144,48.1418,4344.0
2020-10-19 14:40:00,52.88,52.89,52.79,52.84,11326.0,48.1509,48.16,48.0689,48.1144,11326.0
2020-10-19 14:45:00,52.83,52.83,52.77,52.77,7704.0,48.1053,48.1053,48.0507,48.0507,7704.0
2020-10-19 14:50:00,52.76,52.79,52.63,52.69,7348.0,48.0416,48.0689,47.9232,47.9779,7348.0
2020-10-19 14:55:00,52.69,52.77,52.63,52.63,7636.0,47.9779,48.0507,47.9232,47.9232,7636.0
2020-10-19 15:00:00,52.62,52.62,52.42,52.45,15270.0,47.9141,47.9141,47.732,47.7593,15270.0
2020-10-19 15:05:00,52.45,52.45,52.27,52.35,17054.0,47.7593,47.7593,47.5954,47.6683,17054.0
2020-10-19 15:10:00,52.44,52.6,52.37,52.57,14086.0,47.7502,47.8959,47.6865,47.8686,14086.0
2020-10-19 15:15:00,52.57,52.63,52.41,52.49,15752.0,47.8686,47.9232,47.7229,47.7957,15752.0
2020-10-19 15:20:00,52.51,52.52,52.35,52.35,13014.0,47.8139,47.8231,47.6683,47.6683,13014.0
2020-10-19 15:25:00,52.38,52.55,52.38,52.53,10594.0,47.6956,47.8504,47.6956,47.8322,10594.0
2020-10-19 15:30:00,52.54,52.67,52.54,52.6,23460.0,47.8413,47.9596,47.8413,47.8959,23460.0
2020-10-19 15:35:00,52.63,52.9,52.63,52.9,30342.0,47.9232,48.1691,47.9232,48.1691,30342.0
2020-10-19 15:40:00,52.92,52.94,52.62,52.62,26634.0,48.1873,48.2055,47.9141,47.9141,26634.0
2020-10-19 15:45:00,52.61,52.7,52.57,52.61,25534.0,47.905,47.987,47.8686,47.905,25534.0
2020-10-19 15:50:00,52.57,52.58,52.36,52.37,39836.0,47.8686,47.8777,47.6774,47.6865,39836.0
2020-10-19 15:55:00,52.39,52.54,52.35,52.52,89468.0,47.7047,47.8413,47.6683,47.8231,89468.0
2020-10-20 09:30:00,52.44,52.52,51.93,52.2,35446.0,47.7502,47.8231,47.2858,47.5317,35446.0
2020-10-20 09:35:00,52.02,52.14,51.92,52.01,12924.0,47.3678,47.477,47.2767,47.3587,12924.0
2020-10-20 09:40:00,52.01,52.23,51.94,52.23,8748.0,47.3587,47.559,47.2949,47.559,8748.0
2020-10-20 09:45:00,52.21,52.32,52.19,52.19,4774.0,47.5408,47.6409,47.5226,47.5226,4774.0
2020-10-20 09:50:00,52.27,52.31,51.95,52.04,12130.0,47.5954,47.6318,47.304,47.386,12130.0
2020-10-20 09:55:00,52.11,52.3,52.05,52.3,17042.0,47.4497,47.6227,47.3951,47.6227,17042.0
2020-10-20 10:00:00,52.27,52.3,52.06,52.09,7918.0,47.5954,47.6227,47.4042,47.4315,7918.0
2020-10-20 10:05:00,52.07,52.12,51.96,52.12,11026.0,47.4133,47.4588,47.3131,47.4588,11026.0
2020-10-20 10:10:00,52.09,52.36,51.94,51.94,10200.0,47.4315,47.6774,47.2949,47.2949,10200.0
2020-10-20 10:15:00,51.98,52.09,51.94,51.95,11760.0,47.3313,47.4315,47.2949,47.304,11760.0
2020-10-20 10:20:00,51.96,51.97,51.84,51.95,14566.0,47.3131,47.3222,47.2039,47.304,14566.0
2020-10-20 10:25:00,51.94,52.03,51.88,51.99,15614.0,47.2949,47.3769,47.2403,47.3405,15614.0
2020-10-20 10:30:00,52.02,52.13,51.99,52.1,9572.0,47.3678,47.4679,47.3405,47.4406,9572.0
2020-10-20 10:35:00,52.1,52.26,52.07,52.22,10440.0,47.4406,47.5863,47.4133,47.5499,10440.0
2020-10-20 10:40:00,52.22,52.29,52.18,52.23,7836.0,47.5499,47.6136,47.5135,47.559,7836.0
2020-10-20 10:45:00,52.21,52.29,52.1,52.15,11872.0,47.5408,47.6136,47.4406,47.4861,11872.0
2020-10-20 10:50:00,52.15,52.2,52.1,52.14,5854.0,47.4861,47.5317,47.4406,47.477,5854.0
2020-10-20 10:55:00,52.16,52.16,51.81,51.81,12398.0,47.4952,47.4952,47.1766,47.1766,12398.0
2020-10-20 11:00:00,51.78,51.78,51.58,51.59,14770.0,47.1492,47.1492,46.9671,46.9762,14770.0
2020-10-20 11:05:00,51.6,51.76,51.6,51.74,8440.0,46.9853,47.131,46.9853,47.1128,8440.0
2020-10-20 11:10:00,51.73,51.77,51.6,51.69,9788.0,47.1037,47.1401,46.9853,47.0673,9788.0
2020-10-20 11:15:00,51.7,51.71,51.63,51.67,4200.0,47.0764,47.0855,47.0126,47.0491,4200.0
2020-10-20 11:20:00,51.67,51.77,51.59,51.77,14640.0,47.0491,47.1401,46.9762,47.1401,14640.0
2020-10-20 11:25:00,51.79,51.91,51.79,51.88,5400.0,47.1583,47.2676,47.1583,47.2403,5400.0
2020-10-20 11:30:00,51.92,52.01,51.92,51.95,7400.0,47.2767,47.3587,47.2767,47.304,7400.0
2020-10-20 11:35:00,51.94,51.97,51.91,51.91,2800.0,47.2949,47.3222,47.2676,47.2676,2800.0
2020-10-20 11:40:00,51.98,52.03,51.91,52.02,4414.0,47.3313,47.3769,47.2676,47.3678,4414.0
2020-10-20 11:45:00,51.98,52.1,51.98,52.1,5560.0,47.3313,47.4406,47.3313,47.4406,5560.0
2020-10-20 11:50:00,52.04,52.12,52.04,52.07,4800.0,47.386,47.4588,47.386,47.4133,4800.0
2020-10-20 11:55:00,52.08,52.08,51.95,52.06,10394.0,47.4224,47.4224,47.304,47.4042,10394.0
2020-10-20 12:00:00,52.11,52.11,52.01,52.06,6442.0,47.4497,47.4497,47.3587,47.4042,6442.0
2020-10-20 12:05:00,52.1,52.1,52.02,52.09,21364.0,47.4406,47.4406,47.3678,47.4315,21364.0
2020-10-20 12:10:00,52.1,52.33,52.1,52.22,9800.0,47.4406,47.65,47.4406,47.5499,9800.0
2020-10-20 12:15:00,52.24,52.26,52.15,52.18,5600.0,47.5681,47.5863,47.4861,47.5135,5600.0
2020-10-20 12:20:00,52.15,52.23,52.15,52.21,6000.0,47.4861,47.559,47.4861,47.5408,6000.0
2020-10-20 12:25:00,52.24,52.25,52.22,52.24,5296.0,47.5681,47.5772,47.5499,47.5681,5296.0
2020-10-20 12:30:00,52.23,52.34,52.18,52.34,7624.0,47.559,47.6592,47.5135,47.6592,7624.0
2020-10-20 12:35:00,52.43,52.43,52.22,52.24,5494.0,47.7411,47.7411,47.5499,47.5681,5494.0
2020-10-20 12:40:00,52.28,52.31,52.24,52.3,11242.0,47.6045,47.6318,47.5681,47.6227,11242.0
2020-10-20 12:45:00,52.32,52.4,52.22,52.36,19810.0,47.6409,47.7138,47.5499,47.6774,19810.0
2020-10-20 12:50:00,52.33,52.38,52.26,52.27,30184.0,47.65,47.6956,47.5863,47.5954,30184.0
2020-10-20 12:55:00,52.27,52.42,52.27,52.35,12300.0,47.5954,47.732,47.5954,47.6683,12300.0
2020-10-20 13:00:00,52.42,52.47,52.33,52.39,8000.0,47.732,47.7775,47.65,47.7047,8000.0
2020-10-20 13:05:00,52.35,52.44,52.31,52.38,9546.0,47.6683,47.7502,47.6318,47.6956,9546.0
2020-10-20 13:10:00,52.35,52.37,52.26,52.33,5808.0,47.6683,47.6865,47.5863,47.65,5808.0
2020-10-20 13:15:00,52.33,52.35,52.23,52.23,6922.0,47.65,47.6683,47.559,47.559,6922.0
2020-10-20 13:20:00,52.18,52.31,52.18,52.23,6622.0,47.5135,47.6318,47.5135,47.559,6622.0
2020-10-20 13:25:00,52.23,52.24,52.17,52.17,4200.0,47.559,47.5681,47.5044,47.5044,4200.0
2020-10-20 13:30:00,52.09,52.18,52.0,52.07,6718.0,47.4315,47.5135,47.3496,47.4133,6718.0
2020-10-20 13:35:00,52.07,52.12,52.04,52.08,4682.0,47.4133,47.4588,47.386,47.4224,4682.0
2020-10-20 13:40:00,52.08,52.09,52.04,52.09,7000.0,47.4224,47.4315,47.386,47.4315,7000.0
2020-10-20 13:45:00,52.09,52.21,52.07,52.17,8854.0,47.4315,47.5408,47.4133,47.5044,8854.0
2020-10-20 13:50:00,52.14,52.15,52.01,52.05,6390.0,47.477,47.4861,47.3587,47.3951,6390.0
2020-10-20 13:55:00,52.02,52.13,51.92,51.99,11532.0,47.3678,47.4679,47.2767,47.3405,11532.0
2020-10-20 14:00:00,51.97,52.04,51.95,52.03,6102.0,47.3222,47.386,47.304,47.3769,6102.0
2020-10-20 14:05:00,52.01,52.1,51.96,52.05,7020.0,47.3587,47.4406,47.3131,47.3951,7020.0
2020-10-20 14:10:00,52.04,52.08,51.98,51.99,3642.0,47.386,47.4224,47.3313,47.3405,3642.0
2020-10-20 14:15:00,52.01,52.05,51.94,51.95,36300.0,47.3587,47.3951,47.2949,47.304,36300.0
2020-10-20 14:20:00,51.92,51.95,51.85,51.85,17530.0,47.2767,47.304,47.213,47.213,17530.0
2020-10-20 14:25:00,51.81,51.82,51.73,51.73,8048.0,47.1766,47.1857,47.1037,47.1037,8048.0
2020-10-20 14:30:00,51.76,51.83,51.76,51.77,5476.0,47.131,47.1948,47.131,47.1401,5476.0
2020-10-20 14:35:00,51.78,51.83,51.72,51.77,7370.0,47.1492,47.1948,47.0946,47.1401,7370.0
2020-10-20 14:40:00,51.8,51.81,51.73,51.75,10978.0,47.1674,47.1766,47.1037,47.1219,10978.0
2020-10-20 14:45:00,51.72,51.73,51.66,51.67,6978.0,47.0946,47.1037,47.04,47.0491,6978.0
2020-10-20 14:50:00,51.63,51.63,51.57,51.6,6200.0,47.0126,47.0126,46.958,46.9853,6200.0
2020-10-20 14:55:00,51.62,51.64,51.53,51.55,16998.0,47.0035,47.0218,46.9216,46.9398,16998.0
2020-10-20 15:00:00,51.57,51.62,51.53,51.53,7878.0,46.958,47.0035,46.9216,46.9216,7878.0
2020-10-20 15:05:00,51.57,51.57,51.34,51.34,18960.0,46.958,46.958,46.7486,46.7486,18960.0
2020-10-20 15:10:00,51.35,51.43,51.27,51.41,10574.0,46.7577,46.8305,46.6848,46.8123,10574.0
2020-10-20 15:15:00,51.38,51.48,51.31,51.48,15868.0,46.785,46.8761,46.7213,46.8761,15868.0
2020-10-20 15:20:00,51.45,51.5,51.38,51.49,8154.0,46.8487,46.8943,46.785,46.8852,8154.0
2020-10-20 15:25:00,51.46,51.56,51.43,51.56,7810.0,46.8579,46.9489,46.8305,46.9489,7810.0
2020-10-20 15:30:00,51.52,51.53,51.38,51.43,11300.0,46.9125,46.9216,46.785,46.8305,11300.0
2020-10-20 15:35:00,51.41,51.41,51.31,51.35,9352.0,46.8123,46.8123,46.7213,46.7577,9352.0
2020-10-20 15:40:00,51.37,51.61,51.37,51.55,27072.0,46.7759,46.9944,46.7759,46.9398,27072.0
2020-10-20 15:45:00,51.58,51.58,51.46,51.46,17724.0,46.9671,46.9671,46.8579,46.8579,17724.0
2020-10-20 15:50:00,51.39,51.53,51.37,51.47,31562.0,46.7941,46.9216,46.7759,46.867,31562.0
2020-10-20 15:55:00,51.47,51.48,51.37,51.39,73446.0,46.867,46.8761,46.7759,46.7941,73446.0
2020-10-21 09:30:00,51.86,51.99,51.65,51.77,20902.0,47.2221,47.3405,47.0309,47.1401,20902.0
2020-10-21 09:35:00,51.78,51.78,51.62,51.69,4194.0,47.1492,47.1492,47.0035,47.0673,4194.0
2020-10-21 09:40:00,51.7,51.74,51.54,51.57,5424.0,47.0764,47.1128,46.9307,46.958,5424.0
2020-10-21 09:45:00,51.67,51.86,51.6,51.76,12234.0,47.0491,47.2221,46.9853,47.131,12234.0
2020-10-21 09:50:00,51.76,51.84,51.69,51.69,2644.0,47.131,47.2039,47.0673,47.0673,2644.0
2020-10-21 09:55:00,51.66,51.78,51.56,51.78,25236.0,47.04,47.1492,46.9489,47.1492,25236.0
2020-10-21 10:00:00,51.77,51.78,51.66,51.73,4380.0,47.1401,47.1492,47.04,47.1037,4380.0
2020-10-21 10:05:00,51.76,51.95,51.76,51.85,5582.0,47.131,47.304,47.131,47.213,5582.0
2020-10-21 10:10:00,51.89,51.9,51.81,51.87,5600.0,47.2494,47.2585,47.1766,47.2312,5600.0
2020-10-21 10:15:00,51.9,51.9,51.73,51.73,21258.0,47.2585,47.2585,47.1037,47.1037,21258.0
2020-10-21 10:20:00,51.73,51.77,51.65,51.65,4078.0,47.1037,47.1401,47.0309,47.0309,4078.0
2020-10-21 10:25:00,51.63,51.63,51.52,51.56,5918.0,47.0126,47.0126,46.9125,46.9489,5918.0
2020-10-21 10:30:00,51.54,51.55,51.34,51.42,10846.0,46.9307,46.9398,46.7486,46.8214,10846.0
2020-10-21 10:35:00,51.42,51.45,51.25,51.3,14516.0,46.8214,46.8487,46.6666,46.7122,14516.0
2020-10-21 10:40:00,51.35,51.35,50.95,50.97,16736.0,46.7577,46.7577,46.3935,46.4117,16736.0
2020-10-21 10:45:00,50.97,51.02,50.75,50.75,22168.0,46.4117,46.4572,46.2113,46.2113,22168.0
2020-10-21 10:50:00,50.77,50.79,50.63,50.63,12214.0,46.2296,46.2478,46.1021,46.1021,12214.0
2020-10-21 10:55:00,50.65,50.96,50.64,50.88,14040.0,46.1203,46.4026,46.1112,46.3297,14040.0
2020-10-21 11:00:00,50.9,50.9,50.77,50.79,5022.0,46.3479,46.3479,46.2296,46.2478,5022.0
2020-10-21 11:05:00,50.82,50.84,50.54,50.64,8682.0,46.2751,46.2933,46.0201,46.1112,8682.0
2020-10-21 11:10:00,50.63,50.63,50.43,50.49,12564.0,46.1021,46.1021,45.92,45.9746,12564.0
2020-10-21 11:15:00,50.51,50.56,50.36,50.36,4692.0,45.9928,46.0383,45.8562,45.8562,4692.0
2020-10-21 11:20:00,50.38,50.41,50.19,50.29,13610.0,45.8744,45.9018,45.7014,45.7925,13610.0
2020-10-21 11:25:00,50.19,50.49,50.19,50.36,12284.0,45.7014,45.9746,45.7014,45.8562,12284.0
2020-10-21 11:30:00,50.36,50.49,50.32,50.47,11528.0,45.8562,45.9746,45.8198,45.9564,11528.0
2020-10-21 11:35:00,50.49,50.55,50.45,50.51,16936.0,45.9746,46.0292,45.9382,45.9928,16936.0
2020-10-21 11:40:00,50.45,50.63,50.43,50.56,21898.0,45.9382,46.1021,45.92,46.0383,21898.0
2020-10-21 11:45:00,50.62,50.66,50.44,50.44,16400.0,46.093,46.1294,45.9291,45.9291,16400.0
2020-10-21 11:50:00,50.46,50.51,50.44,50.44,8200.0,45.9473,45.9928,45.9291,45.9291,8200.0
2020-10-21 11:55:00,50.47,50.47,50.23,50.31,10410.0,45.9564,45.9564,45.7379,45.8107,10410.0
2020-10-21 12:00:00,50.24,50.3,50.15,50.24,11340.0,45.747,45.8016,45.665,45.747,11340.0
2020-10-21 12:05:00,50.21,50.24,50.15,50.24,6484.0,45.7196,45.747,45.665,45.747,6484.0
2020-10-21 12:10:00,50.22,50.22,50.08,50.13,8006.0,45.7287,45.7287,45.6013,45.6468,8006.0
2020-10-21 12:15:00,50.12,50.24,50.1,50.19,6190.0,45.6377,45.747,45.6195,45.7014,6190.0
2020-10-21 12:20:00,50.18,50.39,50.17,50.31,16796.0,45.6923,45.8835,45.6832,45.8107,16796.0
2020-10-21 12:25:00,50.35,50.37,50.15,50.16,14412.0,45.8471,45.8653,45.665,45.6741,14412.0
2020-10-21 12:30:00,50.17,50.19,49.96,49.99,16938.0,45.6832,45.7014,45.492,45.5193,16938.0
2020-10-21 12:35:00,49.99,50.13,49.98,50.13,9158.0,45.5193,45.6468,45.5102,45.6468,9158.0
2020-10-21 12:40:00,50.11,50.11,50.02,50.07,5400.0,45.6286,45.6286,45.5466,45.5922,5400.0
2020-10-21 12:45:00,50.09,50.17,49.94,49.99,20212.0,45.6104,45.6832,45.4738,45.5193,20212.0
2020-10-21 12:50:00,49.99,50.06,49.96,49.96,13598.0,45.5193,45.5831,45.492,45.492,13598.0
2020-10-21 12:55:00,49.98,49.98,49.77,49.83,19446.0,45.5102,45.5102,45.319,45.3736,19446.0
2020-10-21 13:00:00,49.78,49.87,49.76,49.85,22948.0,45.3281,45.41,45.3099,45.3918,22948.0
2020-10-21 13:05:00,49.84,50.01,49.81,49.9,10014.0,45.3827,45.5375,45.3554,45.4374,10014.0
2020-10-21 13:10:00,49.94,50.1,49.84,50.02,7874.0,45.4738,45.6195,45.3827,45.5466,7874.0
2020-10-21 13:15:00,50.06,50.11,50.02,50.1,15288.0,45.5831,45.6286,45.5466,45.6195,15288.0
2020-10-21 13:20:00,50.08,50.08,49.99,50.04,7918.0,45.6013,45.6013,45.5193,45.5648,7918.0
2020-10-21 13:25:00,50.05,50.1,49.97,50.02,11142.0,45.5739,45.6195,45.5011,45.5466,11142.0
2020-10-21 13:30:00,50.05,50.1,49.97,49.97,5480.0,45.5739,45.6195,45.5011,45.5011,5480.0
2020-10-21 13:35:00,49.92,50.01,49.85,49.86,11296.0,45.4556,45.5375,45.3918,45.4009,11296.0
2020-10-21 13:40:00,49.9,49.99,49.89,49.99,9700.0,45.4374,45.5193,45.4283,45.5193,9700.0
2020-10-21 13:45:00,49.96,49.98,49.95,49.98,2000.0,45.492,45.5102,45.4829,45.5102,2000.0
2020-10-21 13:50:00,49.99,50.1,49.99,50.09,5400.0,45.5193,45.6195,45.5193,45.6104,5400.0
2020-10-21 13:55:00,50.09,50.09,49.98,49.99,5724.0,45.6104,45.6104,45.5102,45.5193,5724.0
2020-10-21 14:00:00,49.98,50.12,49.98,50.05,7600.0,45.5102,45.6377,45.5102,45.5739,7600.0
2020-10-21 14:05:00,50.05,50.1,49.99,50.05,6970.0,45.5739,45.6195,45.5193,45.5739,6970.0
2020-10-21 14:10:00,50.05,50.08,50.02,50.07,5036.0,45.5739,45.6013,45.5466,45.5922,5036.0
2020-10-21 14:15:00,50.08,50.13,50.06,50.09,4800.0,45.6013,45.6468,45.5831,45.6104,4800.0
2020-10-21 14:20:00,50.09,50.09,50.0,50.02,5504.0,45.6104,45.6104,45.5284,45.5466,5504.0
2020-10-21 14:25:00,50.03,50.06,49.95,49.95,8638.0,45.5557,45.5831,45.4829,45.4829,8638.0
2020-10-21 14:30:00,49.93,50.05,49.91,50.05,8256.0,45.4647,45.5739,45.4465,45.5739,8256.0
2020-10-21 14:35:00,50.06,50.23,50.06,50.18,19658.0,45.5831,45.7379,45.5831,45.6923,19658.0
2020-10-21 14:40:00,50.23,50.23,50.15,50.17,8710.0,45.7379,45.7379,45.665,45.6832,8710.0
2020-10-21 14:45:00,50.17,50.27,50.15,50.24,4850.0,45.6832,45.7743,45.665,45.747,4850.0
2020-10-21 14:50:00,50.27,50.27,50.08,50.14,10200.0,45.7743,45.7743,45.6013,45.6559,10200.0
2020-10-21 14:55:00,50.13,50.15,49.99,50.0,8842.0,45.6468,45.665,45.5193,45.5284,8842.0
2020-10-21 15:00:00,50.05,50.08,49.9,49.9,6340.0,45.5739,45.6013,45.4374,45.4374,6340.0
2020-10-21 15:05:00,49.89,49.97,49.79,49.82,19098.0,45.4283,45.5011,45.3372,45.3645,19098.0
2020-10-21 15:10:00,49.79,49.86,49.77,49.78,17018.0,45.3372,45.4009,45.319,45.3281,17018.0
2020-10-21 15:15:00,49.78,49.81,49.74,49.75,18052.0,45.3281,45.3554,45.2917,45.3008,18052.0
2020-10-21 15:20:00,49.76,49.81,49.7,49.74,18162.0,45.3099,45.3554,45.2553,45.2917,18162.0
2020-10-21 15:25:00,49.74,49.77,49.72,49.74,11240.0,45.2917,45.319,45.2735,45.2917,11240.0
2020-10-21 15:30:00,49.76,49.76,49.45,49.46,42402.0,45.3099,45.3099,45.0276,45.0367,42402.0
2020-10-21 15:35:00,49.46,49.49,49.26,49.43,73620.0,45.0367,45.064,44.8546,45.0094,73620.0
2020-10-21 15:40:00,49.41,49.41,49.2,49.24,36532.0,44.9912,44.9912,44.8,44.8364,36532.0
2020-10-21 15:45:00,49.25,49.27,49.13,49.19,36418.0,44.8455,44.8637,44.7362,44.7909,36418.0
2020-10-21 15:50:00,49.19,49.33,49.16,49.28,56500.0,44.7909,44.9183,44.7635,44.8728,56500.0
2020-10-21 15:55:00,49.27,49.35,49.21,49.29,162394.0,44.8637,44.9366,44.8091,44.8819,162394.0
2020-10-22 09:30:00,49.27,49.46,49.06,49.13,21138.0,45.1072,45.2811,44.9149,44.979,21138.0
2020-10-22 09:35:00,49.02,49.02,48.74,48.85,18084.0,44.8783,44.8783,44.622,44.7227,18084.0
2020-10-22 09:40:00,48.85,49.24,48.78,49.1,18430.0,44.7227,45.0797,44.6586,44.9515,18430.0
2020-10-22 09:45:00,49.18,49.35,49.1,49.23,15244.0,45.0248,45.1804,44.9515,45.0706,15244.0
2020-10-22 09:50:00,49.21,49.48,49.21,49.21,36156.0,45.0523,45.2994,45.0523,45.0523,36156.0
2020-10-22 09:55:00,49.31,49.35,48.91,48.91,18028.0,45.1438,45.1804,44.7776,44.7776,18028.0
2020-10-22 10:00:00,48.82,49.08,48.79,48.91,18674.0,44.6952,44.9332,44.6677,44.7776,18674.0
2020-10-22 10:05:00,48.99,49.14,48.81,48.81,10424.0,44.8508,44.9882,44.686,44.686,10424.0
2020-10-22 10:10:00,48.91,49.05,48.82,49.05,28408.0,44.7776,44.9058,44.6952,44.9058,28408.0
2020-10-22 10:15:00,49.06,49.17,48.89,48.9,18100.0,44.9149,45.0156,44.7593,44.7684,18100.0
2020-10-22 10:20:00,48.87,48.93,48.77,48.8,15438.0,44.741,44.7959,44.6494,44.6769,15438.0
2020-10-22 10:25:00,48.8,48.92,48.65,48.92,10498.0,44.6769,44.7868,44.5396,44.7868,10498.0
2020-10-22 10:30:00,49.07,49.13,48.79,48.92,15848.0,44.9241,44.979,44.6677,44.7868,15848.0
2020-10-22 10:35:00,48.87,48.97,48.8,48.8,12906.0,44.741,44.8325,44.6769,44.6769,12906.0
2020-10-22 10:40:00,48.77,48.77,48.59,48.6,24356.0,44.6494,44.6494,44.4846,44.4938,24356.0
2020-10-22 10:45:00,48.6,48.63,48.4,48.46,24638.0,44.4938,44.5213,44.3107,44.3656,24638.0
2020-10-22 10:50:00,48.47,48.55,48.35,48.48,17930.0,44.3748,44.448,44.2649,44.3839,17930.0
2020-10-22 10:55:00,48.45,48.51,48.33,48.42,54094.0,44.3565,44.4114,44.2466,44.329,54094.0
2020-10-22 11:00:00,48.4,48.55,48.35,48.44,41506.0,44.3107,44.448,44.2649,44.3473,41506.0
2020-10-22 11:05:00,48.44,48.44,48.3,48.33,17472.0,44.3473,44.3473,44.2191,44.2466,17472.0
2020-10-22 11:10:00,48.33,48.5,48.33,48.49,20870.0,44.2466,44.4022,44.2466,44.3931,20870.0
2020-10-22 11:15:00,48.54,48.56,48.35,48.38,45650.0,44.4389,44.4572,44.2649,44.2924,45650.0
2020-10-22 11:20:00,48.38,48.61,48.35,48.54,20100.0,44.2924,44.5029,44.2649,44.4389,20100.0
2020-10-22 11:25:00,48.54,48.54,48.34,48.38,14926.0,44.4389,44.4389,44.2558,44.2924,14926.0
2020-10-22 11:30:00,48.38,48.49,48.33,48.35,17340.0,44.2924,44.3931,44.2466,44.2649,17340.0
2020-10-22 11:35:00,48.3,48.45,48.3,48.33,14756.0,44.2191,44.3565,44.2191,44.2466,14756.0
2020-10-22 11:40:00,48.32,48.37,48.23,48.25,14156.0,44.2374,44.2832,44.1551,44.1734,14156.0
2020-10-22 11:45:00,48.26,48.26,48.13,48.18,17152.0,44.1825,44.1825,44.0635,44.1093,17152.0
2020-10-22 11:50:00,48.22,48.24,48.15,48.19,27618.0,44.1459,44.1642,44.0818,44.1184,27618.0
2020-10-22 11:55:00,48.19,48.45,48.17,48.37,19862.0,44.1184,44.3565,44.1001,44.2832,19862.0
2020-10-22 12:00:00,48.38,48.49,48.34,48.45,15218.0,44.2924,44.3931,44.2558,44.3565,15218.0
2020-10-22 12:05:00,48.45,48.52,48.4,48.51,29818.0,44.3565,44.4205,44.3107,44.4114,29818.0
2020-10-22 12:10:00,48.53,48.55,48.4,48.51,27964.0,44.4297,44.448,44.3107,44.4114,27964.0
2020-10-22 12:15:00,48.52,48.59,48.48,48.49,15228.0,44.4205,44.4846,44.3839,44.3931,15228.0
2020-10-22 12:20:00,48.47,48.55,48.45,48.51,14678.0,44.3748,44.448,44.3565,44.4114,14678.0
2020-10-22 12:25:00,48.51,48.73,48.51,48.73,25204.0,44.4114,44.6128,44.4114,44.6128,25204.0
2020-10-22 12:30:00,48.73,48.79,48.67,48.74,6522.0,44.6128,44.6677,44.5579,44.622,6522.0
2020-10-22 12:35:00,48.72,48.72,48.56,48.56,15214.0,44.6037,44.6037,44.4572,44.4572,15214.0
2020-10-22 12:40:00,48.56,48.69,48.56,48.63,26884.0,44.4572,44.5762,44.4572,44.5213,26884.0
2020-10-22 12:45:00,48.63,48.7,48.63,48.7,12192.0,44.5213,44.5853,44.5213,44.5853,12192.0
2020-10-22 12:50:00,48.73,48.85,48.7,48.78,25664.0,44.6128,44.7227,44.5853,44.6586,25664.0
2020-10-22 12:55:00,48.8,48.83,48.74,48.74,14268.0,44.6769,44.7044,44.622,44.622,14268.0
2020-10-22 13:00:00,48.74,48.81,48.63,48.74,16122.0,44.622,44.686,44.5213,44.622,16122.0
2020-10-22 13:05:00,48.73,48.73,48.63,48.66,12216.0,44.6128,44.6128,44.5213,44.5487,12216.0
2020-10-22 13:10:00,48.67,48.82,48.67,48.82,19134.0,44.5579,44.6952,44.5579,44.6952,19134.0
2020-10-22 13:15:00,48.86,48.88,48.74,48.77,9626.0,44.7318,44.7501,44.622,44.6494,9626.0
2020-10-22 13:20:00,48.71,48.73,48.69,48.71,3200.0,44.5945,44.6128,44.5762,44.5945,3200.0
2020-10-22 13:25:00,48.74,48.81,48.74,48.8,11568.0,44.622,44.686,44.622,44.6769,11568.0
2020-10-22 13:30:00,48.82,48.93,48.82,48.9,5880.0,44.6952,44.7959,44.6952,44.7684,5880.0
2020-10-22 13:35:00,48.91,48.98,48.88,48.92,5616.0,44.7776,44.8417,44.7501,44.7868,5616.0
2020-10-22 13:40:00,48.96,49.02,48.9,48.99,7170.0,44.8234,44.8783,44.7684,44.8508,7170.0
2020-10-22 13:45:00,48.99,49.01,48.88,48.92,2288.0,44.8508,44.8691,44.7501,44.7868,2288.0
2020-10-22 13:50:00,48.94,48.96,48.87,48.92,6004.0,44.8051,44.8234,44.741,44.7868,6004.0
2020-10-22 13:55:00,48.9,48.92,48.88,48.88,4124.0,44.7684,44.7868,44.7501,44.7501,4124.0
2020-10-22 14:00:00,48.87,48.93,48.87,48.88,8636.0,44.741,44.7959,44.741,44.7501,8636.0
2020-10-22 14:05:00,48.88,48.88,48.82,48.84,5502.0,44.7501,44.7501,44.6952,44.7135,5502.0
2020-10-22 14:10:00,48.83,48.85,48.8,48.83,3630.0,44.7044,44.7227,44.6769,44.7044,3630.0
2020-10-22 14:15:00,48.81,48.95,48.76,48.9,3732.0,44.686,44.8142,44.6403,44.7684,3732.0
2020-10-22 14:20:00,48.94,49.07,48.94,49.02,10286.0,44.8051,44.9241,44.8051,44.8783,10286.0
2020-10-22 14:25:00,49.0,49.01,48.96,48.97,5572.0,44.86,44.8691,44.8234,44.8325,5572.0
2020-10-22 14:30:00,48.99,49.04,48.97,48.99,6642.0,44.8508,44.8966,44.8325,44.8508,6642.0
2020-10-22 14:35:00,48.99,49.0,48.97,48.99,5048.0,44.8508,44.86,44.8325,44.8508,5048.0
2020-10-22 14:40:00,49.04,49.08,49.01,49.04,12012.0,44.8966,44.9332,44.8691,44.8966,12012.0
2020-10-22 14:45:00,49.02,49.03,48.98,49.02,12042.0,44.8783,44.8875,44.8417,44.8783,12042.0
2020-10-22 14:50:00,49.02,49.11,48.98,49.08,11236.0,44.8783,44.9607,44.8417,44.9332,11236.0
2020-10-22 14:55:00,49.08,49.17,49.06,49.13,6474.0,44.9332,45.0156,44.9149,44.979,6474.0
2020-10-22 15:00:00,49.13,49.15,49.03,49.03,10182.0,44.979,44.9973,44.8875,44.8875,10182.0
2020-10-22 15:05:00,49.01,49.03,48.95,48.98,9618.0,44.8691,44.8875,44.8142,44.8417,9618.0
2020-10-22 15:10:00,48.96,48.97,48.8,48.85,20604.0,44.8234,44.8325,44.6769,44.7227,20604.0
2020-10-22 15:15:00,48.84,48.89,48.8,48.8,6042.0,44.7135,44.7593,44.6769,44.6769,6042.0
2020-10-22 15:20:00,48.8,48.8,48.73,48.76,13522.0,44.6769,44.6769,44.6128,44.6403,13522.0
2020-10-22 15:25:00,48.76,48.87,48.75,48.83,14496.0,44.6403,44.741,44.6311,44.7044,14496.0
2020-10-22 15:30:00,48.85,48.93,48.84,48.92,17858.0,44.7227,44.7959,44.7135,44.7868,17858.0
2020-10-22 15:35:00,48.92,48.95,48.82,48.82,15242.0,44.7868,44.8142,44.6952,44.6952,15242.0
2020-10-22 15:40:00,48.8,48.94,48.8,48.87,16692.0,44.6769,44.8051,44.6769,44.741,16692.0
2020-10-22 15:45:00,48.85,48.88,48.71,48.8,27316.0,44.7227,44.7501,44.5945,44.6769,27316.0
2020-10-22 15:50:00,48.81,48.85,48.74,48.79,39384.0,44.686,44.7227,44.622,44.6677,39384.0
2020-10-22 15:55:00,48.76,48.92,48.74,48.89,150760.0,44.6403,44.7868,44.622,44.7593,150760.0
2020-10-23 09:30:00,48.97,49.04,48.7,48.74,17220.0,44.8325,44.8966,44.5853,44.622,17220.0
2020-10-23 09:35:00,48.99,49.13,48.61,49.0,20264.0,44.8508,44.979,44.5029,44.86,20264.0
2020-10-23 09:40:00,49.01,49.05,48.88,48.9,2930.0,44.8691,44.9058,44.7501,44.7684,2930.0
2020-10-23 09:45:00,48.88,49.02,48.83,49.02,4200.0,44.7501,44.8783,44.7044,44.8783,4200.0
2020-10-23 09:50:00,48.93,48.98,48.75,48.82,5414.0,44.7959,44.8417,44.6311,44.6952,5414.0
2020-10-23 09:55:00,48.82,48.9,48.4,48.57,26122.0,44.6952,44.7684,44.3107,44.4663,26122.0
2020-10-23 10:00:00,48.51,48.71,48.43,48.57,46260.0,44.4114,44.5945,44.3382,44.4663,46260.0
2020-10-23 10:05:00,48.54,48.6,48.44,48.56,34506.0,44.4389,44.4938,44.3473,44.4572,34506.0
2020-10-23 10:10:00,48.63,48.74,48.59,48.6,6428.0,44.5213,44.622,44.4846,44.4938,6428.0
2020-10-23 10:15:00,48.57,48.73,48.52,48.73,13046.0,44.4663,44.6128,44.4205,44.6128,13046.0
2020-10-23 10:20:00,48.67,48.87,48.63,48.74,28380.0,44.5579,44.741,44.5213,44.622,28380.0
2020-10-23 10:25:00,48.76,48.92,48.74,48.91,18476.0,44.6403,44.7868,44.622,44.7776,18476.0
2020-10-23 10:30:00,48.93,49.02,48.85,48.99,14460.0,44.7959,44.8783,44.7227,44.8508,14460.0
2020-10-23 10:35:00,49.02,49.12,49.02,49.11,8180.0,44.8783,44.9699,44.8783,44.9607,8180.0
2020-10-23 10:40:00,49.13,49.3,49.12,49.18,20690.0,44.979,45.1346,44.9699,45.0248,20690.0
2020-10-23 10:45:00,49.2,49.23,49.2,49.2,1800.0,45.0431,45.0706,45.0431,45.0431,1800.0
2020-10-23 10:50:00,49.23,49.24,49.12,49.14,7000.0,45.0706,45.0797,44.9699,44.9882,7000.0
2020-10-23 10:55:00,49.15,49.23,49.12,49.17,11704.0,44.9973,45.0706,44.9699,45.0156,11704.0
2020-10-23 11:00:00,49.2,49.34,49.19,49.34,7800.0,45.0431,45.1713,45.0339,45.1713,7800.0
2020-10-23 11:05:00,49.35,49.37,49.31,49.36,3000.0,45.1804,45.1987,45.1438,45.1896,3000.0
2020-10-23 11:10:00,49.41,49.45,49.36,49.38,7400.0,45.2354,45.272,45.1896,45.2079,7400.0
2020-10-23 11:15:00,49.38,49.46,49.37,49.42,20174.0,45.2079,45.2811,45.1987,45.2445,20174.0
2020-10-23 11:20:00,49.4,49.42,49.34,49.4,20218.0,45.2262,45.2445,45.1713,45.2262,20218.0
2020-10-23 11:25:00,49.38,49.47,49.34,49.43,13880.0,45.2079,45.2903,45.1713,45.2537,13880.0
2020-10-23 11:30:00,49.39,49.43,49.35,49.42,3400.0,45.217,45.2537,45.1804,45.2445,3400.0
2020-10-23 11:35:00,49.42,49.42,49.33,49.37,21342.0,45.2445,45.2445,45.1621,45.1987,21342.0
2020-10-23 11:40:00,49.35,49.46,49.35,49.39,5604.0,45.1804,45.2811,45.1804,45.217,5604.0
2020-10-23 11:45:00,49.38,49.38,49.31,49.33,11646.0,45.2079,45.2079,45.1438,45.1621,11646.0
2020-10-23 11:50:00,49.33,49.38,49.24,49.29,10760.0,45.1621,45.2079,45.0797,45.1255,10760.0
2020-10-23 11:55:00,49.29,49.31,49.22,49.23,4800.0,45.1255,45.1438,45.0614,45.0706,4800.0
2020-10-23 12:00:00,49.24,49.24,49.22,49.22,800.0,45.0797,45.0797,45.0614,45.0614,800.0
2020-10-23 12:05:00,49.19,49.21,49.13,49.16,10000.0,45.0339,45.0523,44.979,45.0065,10000.0
2020-10-23 12:10:00,49.14,49.14,49.1,49.1,1420.0,44.9882,44.9882,44.9515,44.9515,1420.0
2020-10-23 12:15:00,49.05,49.05,48.9,48.9,5200.0,44.9058,44.9058,44.7684,44.7684,5200.0
2020-10-23 12:20:00,48.85,48.85,48.75,48.79,3204.0,44.7227,44.7227,44.6311,44.6677,3204.0
2020-10-23 12:25:00,48.83,48.87,48.77,48.81,7200.0,44.7044,44.741,44.6494,44.686,7200.0
2020-10-23 12:30:00,48.78,48.85,48.77,48.85,1000.0,44.6586,44.7227,44.6494,44.7227,1000.0
2020-10-23 12:35:00,48.88,48.91,48.85,48.91,3214.0,44.7501,44.7776,44.7227,44.7776,3214.0
2020-10-23 12:40:00,48.92,48.92,48.85,48.85,2200.0,44.7868,44.7868,44.7227,44.7227,2200.0
2020-10-23 12:45:00,48.92,49.02,48.92,49.01,2910.0,44.7868,44.8783,44.7868,44.8691,2910.0
2020-10-23 12:50:00,49.05,49.05,48.99,48.99,1780.0,44.9058,44.9058,44.8508,44.8508,1780.0
2020-10-23 12:55:00,49.03,49.04,48.93,48.93,4620.0,44.8875,44.8966,44.7959,44.7959,4620.0
2020-10-23 13:00:00,48.88,49.15,48.83,49.15,2618.0,44.7501,44.9973,44.7044,44.9973,2618.0
2020-10-23 13:05:00,49.15,49.26,49.15,49.21,3800.0,44.9973,45.098,44.9973,45.0523,3800.0
2020-10-23 13:10:00,49.17,49.24,49.17,49.24,3004.0,45.0156,45.0797,45.0156,45.0797,3004.0
2020-10-23 13:15:00,49.24,49.26,49.16,49.16,1200.0,45.0797,45.098,45.0065,45.0065,1200.0
2020-10-23 13:20:00,49.24,49.27,49.2,49.2,1800.0,45.0797,45.1072,45.0431,45.0431,1800.0
2020-10-23 13:25:00,49.23,49.27,49.23,49.27,4160.0,45.0706,45.1072,45.0706,45.1072,4160.0
2020-10-23 13:30:00,49.3,49.38,49.25,49.34,6838.0,45.1346,45.2079,45.0889,45.1713,6838.0
2020-10-23 13:35:00,49.33,49.37,49.3,49.35,3246.0,45.1621,45.1987,45.1346,45.1804,3246.0
2020-10-23 13:40:00,49.33,49.35,49.32,49.33,2202.0,45.1621,45.1804,45.153,45.1621,2202.0
2020-10-23 13:45:00,49.32,49.33,49.29,49.33,1710.0,45.153,45.1621,45.1255,45.1621,1710.0
2020-10-23 13:50:00,49.32,49.33,49.27,49.3,7108.0,45.153,45.1621,45.1072,45.1346,7108.0
2020-10-23 13:55:00,49.31,49.31,49.27,49.31,1600.0,45.1438,45.1438,45.1072,45.1438,1600.0
2020-10-23 14:00:00,49.3,49.31,49.26,49.28,7734.0,45.1346,45.1438,45.098,45.1163,7734.0
2020-10-23 14:05:00,49.31,49.33,49.26,49.31,4498.0,45.1438,45.1621,45.098,45.1438,4498.0
2020-10-23 14:10:00,49.3,49.36,49.3,49.36,2640.0,45.1346,45.1896,45.1346,45.1896,2640.0
2020-10-23 14:15:00,49.35,49.44,49.35,49.43,2706.0,45.1804,45.2628,45.1804,45.2537,2706.0
2020-10-23 14:20:00,49.43,49.46,49.42,49.46,4400.0,45.2537,45.2811,45.2445,45.2811,4400.0
2020-10-23 14:25:00,49.49,49.64,49.48,49.61,12988.0,45.3086,45.4459,45.2994,45.4185,12988.0
2020-10-23 14:30:00,49.6,49.67,49.55,49.55,5042.0,45.4093,45.4734,45.3635,45.3635,5042.0
2020-10-23 14:35:00,49.6,49.6,49.53,49.53,3002.0,45.4093,45.4093,45.3452,45.3452,3002.0
2020-10-23 14:40:00,49.56,49.57,49.47,49.48,7072.0,45.3727,45.3818,45.2903,45.2994,7072.0
2020-10-23 14:45:00,49.47,49.54,49.47,49.54,2512.0,45.2903,45.3544,45.2903,45.3544,2512.0
2020-10-23 14:50:00,49.52,49.54,49.43,49.44,5678.0,45.3361,45.3544,45.2537,45.2628,5678.0
2020-10-23 14:55:00,49.44,49.51,49.44,49.5,1236.0,45.2628,45.3269,45.2628,45.3177,1236.0
2020-10-23 15:00:00,49.51,49.57,49.5,49.56,5800.0,45.3269,45.3818,45.3177,45.3727,5800.0
2020-10-23 15:05:00,49.57,49.6,49.56,49.59,5392.0,45.3818,45.4093,45.3727,45.4001,5392.0
2020-10-23 15:10:00,49.6,49.72,49.59,49.66,10176.0,45.4093,45.5192,45.4001,45.4642,10176.0
2020-10-23 15:15:00,49.63,49.63,49.57,49.63,1400.0,45.4368,45.4368,45.3818,45.4368,1400.0
2020-10-23 15:20:00,49.63,49.65,49.6,49.63,5078.0,45.4368,45.4551,45.4093,45.4368,5078.0
2020-10-23 15:25:00,49.63,49.65,49.58,49.58,9068.0,45.4368,45.4551,45.391,45.391,9068.0
2020-10-23 15:30:00,49.6,49.61,49.57,49.57,9526.0,45.4093,45.4185,45.3818,45.3818,9526.0
2020-10-23 15:35:00,49.56,49.63,49.55,49.63,17100.0,45.3727,45.4368,45.3635,45.4368,17100.0
2020-10-23 15:40:00,49.63,49.67,49.61,49.67,12482.0,45.4368,45.4734,45.4185,45.4734,12482.0
2020-10-23 15:45:00,49.67,49.76,49.64,49.72,11932.0,45.4734,45.5558,45.4459,45.5192,11932.0
2020-10-23 15:50:00,49.74,49.8,49.69,49.8,17890.0,45.5375,45.5924,45.4917,45.5924,17890.0
2020-10-23 15:55:00,49.8,49.8,49.63,49.7,97150.0,45.5924,45.5924,45.4368,45.5009,97150.0
2020-10-26 09:30:00,48.88,49.4,48.88,49.23,28800.0,44.7501,45.2262,44.7501,45.0706,28800.0
2020-10-26 09:35:00,49.22,49.22,49.05,49.13,13608.0,45.0614,45.0614,44.9058,44.979,13608.0
2020-10-26 09:40:00,49.07,49.24,49.01,49.18,6800.0,44.9241,45.0797,44.8691,45.0248,6800.0
2020-10-26 09:45:00,49.18,49.18,49.12,49.13,4730.0,45.0248,45.0248,44.9699,44.979,4730.0
2020-10-26 09:50:00,49.15,49.2,49.04,49.08,8546.0,44.9973,45.0431,44.8966,44.9332,8546.0
2020-10-26 09:55:00,49.13,49.16,48.83,48.88,14904.0,44.979,45.0065,44.7044,44.7501,14904.0
2020-10-26 10:00:00,48.88,48.88,48.59,48.73,6826.0,44.7501,44.7501,44.4846,44.6128,6826.0
2020-10-26 10:05:00,48.72,48.72,48.57,48.57,6134.0,44.6037,44.6037,44.4663,44.4663,6134.0
2020-10-26 10:10:00,48.61,48.62,48.27,48.34,15052.0,44.5029,44.5121,44.1917,44.2558,15052.0
2020-10-26 10:15:00,48.38,48.56,48.38,48.54,18662.0,44.2924,44.4572,44.2924,44.4389,18662.0
2020-10-26 10:20:00,48.53,48.58,48.52,48.56,6552.0,44.4297,44.4755,44.4205,44.4572,6552.0
2020-10-26 10:25:00,48.52,48.52,48.45,48.45,1998.0,44.4205,44.4205,44.3565,44.3565,1998.0
2020-10-26 10:30:00,48.38,48.49,48.35,48.49,38344.0,44.2924,44.3931,44.2649,44.3931,38344.0
2020-10-26 10:35:00,48.52,48.74,48.48,48.74,17850.0,44.4205,44.622,44.3839,44.622,17850.0
2020-10-26 10:40:00,48.74,48.77,48.66,48.77,11630.0,44.622,44.6494,44.5487,44.6494,11630.0
2020-10-26 10:45:00,48.77,48.78,48.54,48.6,6868.0,44.6494,44.6586,44.4389,44.4938,6868.0
2020-10-26 10:50:00,48.55,48.58,48.48,48.54,12658.0,44.448,44.4755,44.3839,44.4389,12658.0
2020-10-26 10:55:00,48.51,48.55,48.4,48.54,21004.0,44.4114,44.448,44.3107,44.4389,21004.0
2020-10-26 11:00:00,48.55,48.55,48.35,48.42,11000.0,44.448,44.448,44.2649,44.329,11000.0
2020-10-26 11:05:00,48.4,48.63,48.38,48.63,7578.0,44.3107,44.5213,44.2924,44.5213,7578.0
2020-10-26 11:10:00,48.62,48.72,48.6,48.65,6000.0,44.5121,44.6037,44.4938,44.5396,6000.0
2020-10-26 11:15:00,48.66,48.66,48.4,48.48,4400.0,44.5487,44.5487,44.3107,44.3839,4400.0
2020-10-26 11:20:00,48.45,48.63,48.45,48.6,17966.0,44.3565,44.5213,44.3565,44.4938,17966.0
2020-10-26 11:25:00,48.6,48.77,48.59,48.65,12596.0,44.4938,44.6494,44.4846,44.5396,12596.0
2020-10-26 11:30:00,48.63,48.68,48.37,48.37,5870.0,44.5213,44.567,44.2832,44.2832,5870.0
2020-10-26 11:35:00,48.42,48.52,48.41,48.48,11754.0,44.329,44.4205,44.3198,44.3839,11754.0
2020-10-26 11:40:00,48.43,48.47,48.34,48.42,7286.0,44.3382,44.3748,44.2558,44.329,7286.0
2020-10-26 11:45:00,48.47,48.63,48.47,48.62,8798.0,44.3748,44.5213,44.3748,44.5121,8798.0
2020-10-26 11:50:00,48.6,48.63,48.45,48.58,7000.0,44.4938,44.5213,44.3565,44.4755,7000.0
2020-10-26 11:55:00,48.63,48.63,48.39,48.39,7548.0,44.5213,44.5213,44.3015,44.3015,7548.0
2020-10-26 12:00:00,48.38,48.39,48.3,48.3,10042.0,44.2924,44.3015,44.2191,44.2191,10042.0
2020-10-26 12:05:00,48.33,48.35,48.27,48.31,6178.0,44.2466,44.2649,44.1917,44.2283,6178.0
2020-10-26 12:10:00,48.34,48.34,48.17,48.2,9994.0,44.2558,44.2558,44.1001,44.1276,9994.0
2020-10-26 12:15:00,48.2,48.27,48.11,48.27,7600.0,44.1276,44.1917,44.0452,44.1917,7600.0
2020-10-26 12:20:00,48.27,48.31,48.23,48.29,1800.0,44.1917,44.2283,44.1551,44.21,1800.0
2020-10-26 12:25:00,48.31,48.36,48.26,48.33,17094.0,44.2283,44.2741,44.1825,44.2466,17094.0
2020-10-26 12:30:00,48.27,48.27,48.1,48.13,3670.0,44.1917,44.1917,44.036,44.0635,3670.0
2020-10-26 12:35:00,48.07,48.15,48.02,48.04,4606.0,44.0086,44.0818,43.9628,43.9811,4606.0
2020-10-26 12:40:00,48.02,48.07,48.02,48.03,3060.0,43.9628,44.0086,43.9628,43.9719,3060.0
2020-10-26 12:45:00,48.03,48.1,47.9,47.92,11814.0,43.9719,44.036,43.8529,43.8712,11814.0
2020-10-26 12:50:00,47.9,47.91,47.83,47.88,5080.0,43.8529,43.8621,43.7888,43.8346,5080.0
2020-10-26 12:55:00,47.83,47.91,47.81,47.91,3558.0,43.7888,43.8621,43.7705,43.8621,3558.0
2020-10-26 13:00:00,47.92,47.97,47.83,47.87,7644.0,43.8712,43.917,43.7888,43.8255,7644.0
2020-10-26 13:05:00,47.8,47.89,47.75,47.83,9688.0,43.7614,43.8438,43.7156,43.7888,9688.0
2020-10-26 13:10:00,47.84,47.94,47.77,47.77,4878.0,43.798,43.8896,43.7339,43.7339,4878.0
2020-10-26 13:15:00,47.8,47.85,47.68,47.68,6152.0,43.7614,43.8072,43.6515,43.6515,6152.0
2020-10-26 13:20:00,47.73,47.82,47.73,47.79,36958.0,43.6973,43.7797,43.6973,43.7522,36958.0
2020-10-26 13:25:00,47.79,47.79,47.66,47.66,5402.0,43.7522,43.7522,43.6332,43.6332,5402.0
2020-10-26 13:30:00,47.64,47.65,47.54,47.55,10160.0,43.6149,43.6241,43.5233,43.5325,10160.0
2020-10-26 13:35:00,47.55,47.73,47.53,47.73,5338.0,43.5325,43.6973,43.5142,43.6973,5338.0
2020-10-26 13:40:00,47.73,47.85,47.68,47.68,13322.0,43.6973,43.8072,43.6515,43.6515,13322.0
2020-10-26 13:45:00,47.71,47.8,47.69,47.75,3812.0,43.679,43.7614,43.6607,43.7156,3812.0
2020-10-26 13:50:00,47.83,47.87,47.75,47.86,11672.0,43.7888,43.8255,43.7156,43.8163,11672.0
2020-10-26 13:55:00,47.8,47.99,47.8,47.99,9272.0,43.7614,43.9353,43.7614,43.9353,9272.0
2020-10-26 14:00:00,47.99,48.01,47.95,47.99,3316.0,43.9353,43.9536,43.8987,43.9353,3316.0
2020-10-26 14:05:00,48.02,48.09,48.0,48.0,7850.0,43.9628,44.0269,43.9445,43.9445,7850.0
2020-10-26 14:10:00,48.02,48.02,47.92,47.94,3400.0,43.9628,43.9628,43.8712,43.8896,3400.0
2020-10-26 14:15:00,47.92,47.96,47.88,47.94,4998.0,43.8712,43.9079,43.8346,43.8896,4998.0
2020-10-26 14:20:00,47.93,48.03,47.91,48.03,4698.0,43.8804,43.9719,43.8621,43.9719,4698.0
2020-10-26 14:25:00,47.99,48.17,47.98,48.14,7912.0,43.9353,44.1001,43.9262,44.0727,7912.0
2020-10-26 14:30:00,48.14,48.16,48.09,48.16,5918.0,44.0727,44.091,44.0269,44.091,5918.0
2020-10-26 14:35:00,48.17,48.18,48.09,48.13,7328.0,44.1001,44.1093,44.0269,44.0635,7328.0
2020-10-26 14:40:00,48.13,48.16,48.05,48.07,5944.0,44.0635,44.091,43.9903,44.0086,5944.0
2020-10-26 14:45:00,48.06,48.06,47.92,48.02,9610.0,43.9994,43.9994,43.8712,43.9628,9610.0
2020-10-26 14:50:00,48.05,48.15,48.02,48.15,6934.0,43.9903,44.0818,43.9628,44.0818,6934.0
2020-10-26 14:55:00,48.17,48.23,48.16,48.18,7104.0,44.1001,44.1551,44.091,44.1093,7104.0
2020-10-26 15:00:00,48.17,48.3,48.13,48.23,9690.0,44.1001,44.2191,44.0635,44.1551,9690.0
2020-10-26 15:05:00,48.22,48.23,48.13,48.17,7848.0,44.1459,44.1551,44.0635,44.1001,7848.0
2020-10-26 15:10:00,48.19,48.21,48.06,48.12,7914.0,44.1184,44.1367,43.9994,44.0543,7914.0
2020-10-26 15:15:00,48.13,48.16,48.08,48.13,8368.0,44.0635,44.091,44.0177,44.0635,8368.0
2020-10-26 15:20:00,48.13,48.24,48.13,48.23,6514.0,44.0635,44.1642,44.0635,44.1551,6514.0
2020-10-26 15:25:00,48.24,48.32,48.22,48.27,7058.0,44.1642,44.2374,44.1459,44.1917,7058.0
2020-10-26 15:30:00,48.27,48.37,48.24,48.31,11282.0,44.1917,44.2832,44.1642,44.2283,11282.0
2020-10-26 15:35:00,48.34,48.38,48.29,48.36,9224.0,44.2558,44.2924,44.21,44.2741,9224.0
2020-10-26 15:40:00,48.38,48.46,48.34,48.4,16336.0,44.2924,44.3656,44.2558,44.3107,16336.0
2020-10-26 15:45:00,48.41,48.41,48.18,48.18,12788.0,44.3198,44.3198,44.1093,44.1093,12788.0
2020-10-26 15:50:00,48.17,48.33,48.17,48.31,20758.0,44.1001,44.2466,44.1001,44.2283,20758.0
2020-10-26 15:55:00,48.32,48.43,48.31,48.4,61526.0,44.2374,44.3382,44.2283,44.3107,61526.0
2020-10-27 09:30:00,48.57,48.7,48.3,48.31,9644.0,44.4663,44.5853,44.2191,44.2283,9644.0
2020-10-27 09:35:00,48.33,48.66,48.33,48.64,1400.0,44.2466,44.5487,44.2466,44.5304,1400.0
2020-10-27 09:40:00,48.51,48.57,48.31,48.33,7842.0,44.4114,44.4663,44.2283,44.2466,7842.0
2020-10-27 09:45:00,48.38,48.57,48.34,48.47,13168.0,44.2924,44.4663,44.2558,44.3748,13168.0
2020-10-27 09:50:00,48.43,48.61,48.38,48.56,3690.0,44.3382,44.5029,44.2924,44.4572,3690.0
2020-10-27 09:55:00,48.56,48.56,48.43,48.55,3800.0,44.4572,44.4572,44.3382,44.448,3800.0
2020-10-27 10:00:00,48.58,48.66,48.41,48.41,7610.0,44.4755,44.5487,44.3198,44.3198,7610.0
2020-10-27 10:05:00,48.39,48.65,48.38,48.63,4800.0,44.3015,44.5396,44.2924,44.5213,4800.0
2020-10-27 10:10:00,48.59,48.67,48.57,48.6,3900.0,44.4846,44.5579,44.4663,44.4938,3900.0
2020-10-27 10:15:00,48.62,48.62,48.35,48.41,11588.0,44.5121,44.5121,44.2649,44.3198,11588.0
2020-10-27 10:20:00,48.35,48.42,48.33,48.42,3854.0,44.2649,44.329,44.2466,44.329,3854.0
2020-10-27 10:25:00,48.43,48.52,48.43,48.49,3456.0,44.3382,44.4205,44.3382,44.3931,3456.0
2020-10-27 10:30:00,48.54,48.56,48.44,48.55,4000.0,44.4389,44.4572,44.3473,44.448,4000.0
2020-10-27 10:35:00,48.56,48.56,48.46,48.46,5420.0,44.4572,44.4572,44.3656,44.3656,5420.0
2020-10-27 10:40:00,48.49,48.49,48.29,48.33,4210.0,44.3931,44.3931,44.21,44.2466,4210.0
2020-10-27 10:45:00,48.32,48.48,48.32,48.46,3000.0,44.2374,44.3839,44.2374,44.3656,3000.0
2020-10-27 10:50:00,48.44,48.49,48.32,48.4,8216.0,44.3473,44.3931,44.2374,44.3107,8216.0
2020-10-27 10:55:00,48.41,48.49,48.35,48.47,6220.0,44.3198,44.3931,44.2649,44.3748,6220.0
2020-10-27 11:00:00,48.5,48.63,48.45,48.55,11800.0,44.4022,44.5213,44.3565,44.448,11800.0
2020-10-27 11:05:00,48.6,48.6,48.35,48.36,4392.0,44.4938,44.4938,44.2649,44.2741,4392.0
2020-10-27 11:10:00,48.35,48.38,48.26,48.31,3950.0,44.2649,44.2924,44.1825,44.2283,3950.0
2020-10-27 11:15:00,48.3,48.3,48.13,48.23,8430.0,44.2191,44.2191,44.0635,44.1551,8430.0
2020-10-27 11:20:00,48.23,48.3,48.23,48.3,4266.0,44.1551,44.2191,44.1551,44.2191,4266.0
2020-10-27 11:25:00,48.38,48.49,48.38,48.49,5126.0,44.2924,44.3931,44.2924,44.3931,5126.0
2020-10-27 11:30:00,48.47,48.47,48.27,48.35,12096.0,44.3748,44.3748,44.1917,44.2649,12096.0
2020-10-27 11:35:00,48.36,48.49,48.35,48.47,3600.0,44.2741,44.3931,44.2649,44.3748,3600.0
2020-10-27 11:40:00,48.47,48.47,48.38,48.43,6236.0,44.3748,44.3748,44.2924,44.3382,6236.0
2020-10-27 11:45:00,48.47,48.52,48.45,48.45,3800.0,44.3748,44.4205,44.3565,44.3565,3800.0
2020-10-27 11:50:00,48.39,48.57,48.38,48.5,6000.0,44.3015,44.4663,44.2924,44.4022,6000.0
2020-10-27 11:55:00,48.49,48.52,48.41,48.42,8710.0,44.3931,44.4205,44.3198,44.329,8710.0
2020-10-27 12:00:00,48.43,48.43,48.33,48.38,2980.0,44.3382,44.3382,44.2466,44.2924,2980.0
2020-10-27 12:05:00,48.35,48.36,48.34,48.35,2362.0,44.2649,44.2741,44.2558,44.2649,2362.0
2020-10-27 12:10:00,48.37,48.38,48.27,48.27,3400.0,44.2832,44.2924,44.1917,44.1917,3400.0
2020-10-27 12:15:00,48.24,48.41,48.22,48.41,5184.0,44.1642,44.3198,44.1459,44.3198,5184.0
2020-10-27 12:20:00,48.37,48.38,48.34,48.34,4992.0,44.2832,44.2924,44.2558,44.2558,4992.0
2020-10-27 12:25:00,48.3,48.3,48.18,48.21,2700.0,44.2191,44.2191,44.1093,44.1367,2700.0
2020-10-27 12:30:00,48.24,48.25,48.15,48.16,4670.0,44.1642,44.1734,44.0818,44.091,4670.0
2020-10-27 12:35:00,48.17,48.24,48.17,48.24,3200.0,44.1001,44.1642,44.1001,44.1642,3200.0
2020-10-27 12:40:00,48.28,48.28,48.2,48.2,2200.0,44.2008,44.2008,44.1276,44.1276,2200.0
2020-10-27 12:45:00,48.18,48.39,48.18,48.32,4616.0,44.1093,44.3015,44.1093,44.2374,4616.0
2020-10-27 12:50:00,48.24,48.29,48.24,48.27,1834.0,44.1642,44.21,44.1642,44.1917,1834.0
2020-10-27 12:55:00,48.25,48.27,48.19,48.23,2602.0,44.1734,44.1917,44.1184,44.1551,2602.0
2020-10-27 13:00:00,48.21,48.21,48.2,48.21,800.0,44.1367,44.1367,44.1276,44.1367,800.0
2020-10-27 13:05:00,48.21,48.23,48.17,48.17,1400.0,44.1367,44.1551,44.1001,44.1001,1400.0
2020-10-27 13:10:00,48.18,48.23,48.12,48.21,6302.0,44.1093,44.1551,44.0543,44.1367,6302.0
2020-10-27 13:15:00,48.24,48.29,48.21,48.21,4606.0,44.1642,44.21,44.1367,44.1367,4606.0
2020-10-27 13:20:00,48.21,48.24,48.18,48.24,2252.0,44.1367,44.1642,44.1093,44.1642,2252.0
2020-10-27 13:25:00,48.26,48.27,48.23,48.26,1308.0,44.1825,44.1917,44.1551,44.1825,1308.0
2020-10-27 13:30:00,48.21,48.3,48.17,48.24,4122.0,44.1367,44.2191,44.1001,44.1642,4122.0
2020-10-27 13:35:00,48.24,48.29,48.21,48.29,4200.0,44.1642,44.21,44.1367,44.21,4200.0
2020-10-27 13:40:00,48.29,48.34,48.29,48.3,3400.0,44.21,44.2558,44.21,44.2191,3400.0
2020-10-27 13:45:00,48.3,48.35,48.3,48.32,3816.0,44.2191,44.2649,44.2191,44.2374,3816.0
2020-10-27 13:50:00,48.35,48.35,48.23,48.24,6228.0,44.2649,44.2649,44.1551,44.1642,6228.0
2020-10-27 13:55:00,48.27,48.4,48.26,48.38,5004.0,44.1917,44.3107,44.1825,44.2924,5004.0
2020-10-27 14:00:00,48.41,48.55,48.41,48.54,8300.0,44.3198,44.448,44.3198,44.4389,8300.0
2020-10-27 14:05:00,48.55,48.57,48.48,48.52,6054.0,44.448,44.4663,44.3839,44.4205,6054.0
2020-10-27 14:10:00,48.52,48.52,48.46,48.48,2646.0,44.4205,44.4205,44.3656,44.3839,2646.0
2020-10-27 14:15:00,48.46,48.46,48.38,48.38,2200.0,44.3656,44.3656,44.2924,44.2924,2200.0
2020-10-27 14:20:00,48.4,48.4,48.31,48.31,1400.0,44.3107,44.3107,44.2283,44.2283,1400.0
2020-10-27 14:25:00,48.4,48.4,48.31,48.34,3386.0,44.3107,44.3107,44.2283,44.2558,3386.0
2020-10-27 14:30:00,48.38,48.38,48.31,48.35,3600.0,44.2924,44.2924,44.2283,44.2649,3600.0
2020-10-27 14:35:00,48.38,48.4,48.25,48.25,4166.0,44.2924,44.3107,44.1734,44.1734,4166.0
2020-10-27 14:40:00,48.26,48.27,48.23,48.23,2572.0,44.1825,44.1917,44.1551,44.1551,2572.0
2020-10-27 14:45:00,48.2,48.24,48.15,48.2,2000.0,44.1276,44.1642,44.0818,44.1276,2000.0
2020-10-27 14:50:00,48.24,48.24,48.18,48.19,2068.0,44.1642,44.1642,44.1093,44.1184,2068.0
2020-10-27 14:55:00,48.16,48.26,48.1,48.26,7800.0,44.091,44.1825,44.036,44.1825,7800.0
2020-10-27 15:00:00,48.24,48.27,48.21,48.27,2374.0,44.1642,44.1917,44.1367,44.1917,2374.0
2020-10-27 15:05:00,48.26,48.26,48.09,48.09,5930.0,44.1825,44.1825,44.0269,44.0269,5930.0
2020-10-27 15:10:00,48.11,48.22,48.11,48.16,5926.0,44.0452,44.1459,44.0452,44.091,5926.0
2020-10-27 15:15:00,48.19,48.21,48.15,48.15,3600.0,44.1184,44.1367,44.0818,44.0818,3600.0
2020-10-27 15:20:00,48.17,48.26,48.17,48.22,2800.0,44.1001,44.1825,44.1001,44.1459,2800.0
2020-10-27 15:25:00,48.22,48.3,48.18,48.28,4600.0,44.1459,44.2191,44.1093,44.2008,4600.0
2020-10-27 15:30:00,48.23,48.26,48.18,48.24,8790.0,44.1551,44.1825,44.1093,44.1642,8790.0
2020-10-27 15:35:00,48.24,48.31,48.18,48.26,11800.0,44.1642,44.2283,44.1093,44.1825,11800.0
2020-10-27 15:40:00,48.32,48.39,48.26,48.26,7996.0,44.2374,44.3015,44.1825,44.1825,7996.0
2020-10-27 15:45:00,48.3,48.31,48.17,48.24,6718.0,44.2191,44.2283,44.1001,44.1642,6718.0
2020-10-27 15:50:00,48.21,48.24,48.14,48.18,10404.0,44.1367,44.1642,44.0727,44.1093,10404.0
2020-10-27 15:55:00,48.17,48.21,48.02,48.09,65352.0,44.1001,44.1367,43.9628,44.0269,65352.0
2020-10-28 09:30:00,47.06,47.25,46.85,46.91,31432.0,43.0839,43.2579,42.8916,42.9466,31432.0
2020-10-28 09:35:00,46.85,47.32,46.85,47.02,9686.0,42.8916,43.3219,42.8916,43.0473,9686.0
2020-10-28 09:40:00,47.02,47.36,47.01,47.35,10040.0,43.0473,43.3586,43.0381,43.3494,10040.0
2020-10-28 09:45:00,47.25,47.35,47.03,47.03,8526.0,43.2579,43.3494,43.0564,43.0564,8526.0
2020-10-28 09:50:00,47.03,47.03,46.53,46.59,17580.0,43.0564,43.0564,42.5987,42.6536,17580.0
2020-10-28 09:55:00,46.58,46.86,46.52,46.69,11806.0,42.6445,42.9008,42.5895,42.7452,11806.0
2020-10-28 10:00:00,46.73,47.12,46.72,47.02,16040.0,42.7818,43.1388,42.7726,43.0473,16040.0
2020-10-28 10:05:00,47.05,47.32,46.95,47.26,21742.0,43.0747,43.3219,42.9832,43.267,21742.0
2020-10-28 10:10:00,47.23,47.48,47.23,47.26,20646.0,43.2395,43.4684,43.2395,43.267,20646.0
2020-10-28 10:15:00,47.13,47.23,46.97,47.04,18470.0,43.148,43.2395,43.0015,43.0656,18470.0
2020-10-28 10:20:00,46.97,47.19,46.97,46.97,15052.0,43.0015,43.2029,43.0015,43.0015,15052.0
2020-10-28 10:25:00,46.97,47.09,46.89,47.06,30210.0,43.0015,43.1114,42.9283,43.0839,30210.0
2020-10-28 10:30:00,47.08,47.74,47.06,47.74,30426.0,43.1022,43.7065,43.0839,43.7065,30426.0
2020-10-28 10:35:00,47.68,47.77,47.54,47.55,13734.0,43.6515,43.7339,43.5233,43.5325,13734.0
2020-10-28 10:40:00,47.55,47.55,47.43,47.49,13428.0,43.5325,43.5325,43.4226,43.4776,13428.0
2020-10-28 10:45:00,47.47,47.56,47.24,47.24,8260.0,43.4593,43.5417,43.2487,43.2487,8260.0
2020-10-28 10:50:00,47.21,47.4,47.21,47.4,7924.0,43.2212,43.3952,43.2212,43.3952,7924.0
2020-10-28 10:55:00,47.35,47.51,47.29,47.51,9204.0,43.3494,43.4959,43.2945,43.4959,9204.0
2020-10-28 11:00:00,47.47,47.55,47.27,47.3,24040.0,43.4593,43.5325,43.2762,43.3036,24040.0
2020-10-28 11:05:00,47.3,47.33,47.18,47.22,41252.0,43.3036,43.3311,43.1938,43.2304,41252.0
2020-10-28 11:10:00,47.24,47.34,47.22,47.23,5780.0,43.2487,43.3402,43.2304,43.2395,5780.0
2020-10-28 11:15:00,47.2,47.27,47.18,47.27,3400.0,43.2121,43.2762,43.1938,43.2762,3400.0
2020-10-28 11:20:00,47.27,47.27,47.21,47.21,2844.0,43.2762,43.2762,43.2212,43.2212,2844.0
2020-10-28 11:25:00,47.2,47.31,47.17,47.21,6728.0,43.2121,43.3128,43.1846,43.2212,6728.0
2020-10-28 11:30:00,47.22,47.22,47.08,47.18,4068.0,43.2304,43.2304,43.1022,43.1938,4068.0
2020-10-28 11:35:00,47.15,47.25,47.15,47.25,3068.0,43.1663,43.2579,43.1663,43.2579,3068.0
2020-10-28 11:40:00,47.26,47.36,47.21,47.34,2920.0,43.267,43.3586,43.2212,43.3402,2920.0
2020-10-28 11:45:00,47.35,47.49,47.35,47.45,7400.0,43.3494,43.4776,43.3494,43.441,7400.0
2020-10-28 11:50:00,47.41,47.52,47.33,47.52,7800.0,43.4043,43.505,43.3311,43.505,7800.0
2020-10-28 11:55:00,47.52,48.32,47.52,47.89,56614.0,43.505,44.2374,43.505,43.8438,56614.0
2020-10-28 12:00:00,47.88,47.93,47.74,47.74,20384.0,43.8346,43.8804,43.7065,43.7065,20384.0
2020-10-28 12:05:00,47.68,47.94,47.68,47.85,7690.0,43.6515,43.8896,43.6515,43.8072,7690.0
2020-10-28 12:10:00,47.73,47.86,47.71,47.8,3400.0,43.6973,43.8163,43.679,43.7614,3400.0
2020-10-28 12:15:00,47.84,48.05,47.82,47.97,17024.0,43.798,43.9903,43.7797,43.917,17024.0
2020-10-28 12:20:00,47.96,48.02,47.74,47.77,4004.0,43.9079,43.9628,43.7065,43.7339,4004.0
2020-10-28 12:25:00,47.76,47.77,47.63,47.65,3648.0,43.7248,43.7339,43.6057,43.6241,3648.0
2020-10-28 12:30:00,47.64,47.71,47.63,47.67,3614.0,43.6149,43.679,43.6057,43.6424,3614.0
2020-10-28 12:35:00,47.63,47.68,47.5,47.52,3042.0,43.6057,43.6515,43.4867,43.505,3042.0
2020-10-28 12:40:00,47.49,47.62,47.48,47.62,4960.0,43.4776,43.5966,43.4684,43.5966,4960.0
2020-10-28 12:45:00,47.55,47.62,47.45,47.45,8000.0,43.5325,43.5966,43.441,43.441,8000.0
2020-10-28 12:50:00,47.33,47.46,47.32,47.46,3400.0,43.3311,43.4501,43.3219,43.4501,3400.0
2020-10-28 12:55:00,47.4,47.51,47.4,47.48,5684.0,43.3952,43.4959,43.3952,43.4684,5684.0
2020-10-28 13:00:00,47.47,47.54,47.4,47.47,5960.0,43.4593,43.5233,43.3952,43.4593,5960.0
2020-10-28 13:05:00,47.4,47.4,47.36,47.38,3838.0,43.3952,43.3952,43.3586,43.3769,3838.0
2020-10-28 13:10:00,47.29,47.4,47.24,47.37,3084.0,43.2945,43.3952,43.2487,43.3677,3084.0
2020-10-28 13:15:00,47.34,47.42,47.24,47.42,7626.0,43.3402,43.4135,43.2487,43.4135,7626.0
2020-10-28 13:20:00,47.32,47.47,47.32,47.39,6752.0,43.3219,43.4593,43.3219,43.386,6752.0
2020-10-28 13:25:00,47.41,47.45,47.2,47.41,32806.0,43.4043,43.441,43.2121,43.4043,32806.0
2020-10-28 13:30:00,47.42,47.51,47.38,47.51,6964.0,43.4135,43.4959,43.3769,43.4959,6964.0
2020-10-28 13:35:00,47.54,47.67,47.49,47.55,10200.0,43.5233,43.6424,43.4776,43.5325,10200.0
2020-10-28 13:40:00,47.51,47.56,47.49,47.53,7188.0,43.4959,43.5417,43.4776,43.5142,7188.0
2020-10-28 13:45:00,47.57,47.62,47.51,47.6,6442.0,43.5508,43.5966,43.4959,43.5783,6442.0
2020-10-28 13:50:00,47.63,47.63,47.53,47.57,4630.0,43.6057,43.6057,43.5142,43.5508,4630.0
2020-10-28 13:55:00,47.59,47.62,47.5,47.5,10882.0,43.5691,43.5966,43.4867,43.4867,10882.0
2020-10-28 14:00:00,47.48,47.48,47.31,47.43,10908.0,43.4684,43.4684,43.3128,43.4226,10908.0
2020-10-28 14:05:00,47.39,47.49,47.37,47.37,9634.0,43.386,43.4776,43.3677,43.3677,9634.0
2020-10-28 14:10:00,47.4,47.4,47.3,47.3,3882.0,43.3952,43.3952,43.3036,43.3036,3882.0
2020-10-28 14:15:00,47.31,47.35,47.25,47.27,9672.0,43.3128,43.3494,43.2579,43.2762,9672.0
2020-10-28 14:20:00,47.37,47.43,47.34,47.43,3046.0,43.3677,43.4226,43.3402,43.4226,3046.0
2020-10-28 14:25:00,47.45,47.45,47.38,47.4,4242.0,43.441,43.441,43.3769,43.3952,4242.0
2020-10-28 14:30:00,47.43,47.46,47.35,47.45,11530.0,43.4226,43.4501,43.3494,43.441,11530.0
2020-10-28 14:35:00,47.42,47.42,47.31,47.38,4842.0,43.4135,43.4135,43.3128,43.3769,4842.0
2020-10-28 14:40:00,47.4,47.49,47.34,47.46,9364.0,43.3952,43.4776,43.3402,43.4501,9364.0
2020-10-28 14:45:00,47.43,47.46,47.3,47.3,14812.0,43.4226,43.4501,43.3036,43.3036,14812.0
2020-10-28 14:50:00,47.35,47.38,47.17,47.17,17410.0,43.3494,43.3769,43.1846,43.1846,17410.0
2020-10-28 14:55:00,47.16,47.35,47.16,47.31,10026.0,43.1755,43.3494,43.1755,43.3128,10026.0
2020-10-28 15:00:00,47.33,47.38,47.22,47.24,9468.0,43.3311,43.3769,43.2304,43.2487,9468.0
2020-10-28 15:05:00,47.29,47.31,47.06,47.15,49442.0,43.2945,43.3128,43.0839,43.1663,49442.0
2020-10-28 15:10:00,47.15,47.26,47.1,47.24,17418.0,43.1663,43.267,43.1205,43.2487,17418.0
2020-10-28 15:15:00,47.23,47.32,47.2,47.31,11088.0,43.2395,43.3219,43.2121,43.3128,11088.0
2020-10-28 15:20:00,47.33,47.42,47.23,47.42,12534.0,43.3311,43.4135,43.2395,43.4135,12534.0
2020-10-28 15:25:00,47.42,47.44,47.34,47.38,12776.0,43.4135,43.4318,43.3402,43.3769,12776.0
2020-10-28 15:30:00,47.35,47.54,47.35,47.51,15568.0,43.3494,43.5233,43.3494,43.4959,15568.0
2020-10-28 15:35:00,47.52,47.61,47.49,47.56,27014.0,43.505,43.5874,43.4776,43.5417,27014.0
2020-10-28 15:40:00,47.55,47.72,47.54,47.59,22310.0,43.5325,43.6881,43.5233,43.5691,22310.0
2020-10-28 15:45:00,47.59,47.6,47.42,47.5,31224.0,43.5691,43.5783,43.4135,43.4867,31224.0
2020-10-28 15:50:00,47.47,47.51,47.35,47.4,62478.0,43.4593,43.4959,43.3494,43.3952,62478.0
2020-10-28 15:55:00,47.41,47.44,47.29,47.37,86124.0,43.4043,43.4318,43.2945,43.3677,86124.0
2020-10-29 09:30:00,47.35,47.55,47.24,47.27,17044.0,43.3494,43.5325,43.2487,43.2762,17044.0
2020-10-29 09:35:00,47.26,47.34,47.18,47.22,11132.0,43.267,43.3402,43.1938,43.2304,11132.0
2020-10-29 09:40:00,47.22,47.22,47.01,47.07,5214.0,43.2304,43.2304,43.0381,43.0931,5214.0
2020-10-29 09:45:00,47.1,47.52,47.09,47.31,13054.0,43.1205,43.505,43.1114,43.3128,13054.0
2020-10-29 09:50:00,47.36,47.6,47.35,47.52,5740.0,43.3586,43.5783,43.3494,43.505,5740.0
2020-10-29 09:55:00,47.59,47.99,47.54,47.77,25150.0,43.5691,43.9353,43.5233,43.7339,25150.0
2020-10-29 10:00:00,47.76,47.76,47.46,47.62,13476.0,43.7248,43.7248,43.4501,43.5966,13476.0
2020-10-29 10:05:00,47.55,47.55,47.17,47.29,8438.0,43.5325,43.5325,43.1846,43.2945,8438.0
2020-10-29 10:10:00,47.3,47.47,47.29,47.35,25594.0,43.3036,43.4593,43.2945,43.3494,25594.0
2020-10-29 10:15:00,47.36,47.52,47.33,47.48,35824.0,43.3586,43.505,43.3311,43.4684,35824.0
2020-10-29 10:20:00,47.51,47.54,47.35,47.35,39522.0,43.4959,43.5233,43.3494,43.3494,39522.0
2020-10-29 10:25:00,47.38,47.57,47.34,47.52,6142.0,43.3769,43.5508,43.3402,43.505,6142.0
2020-10-29 10:30:00,47.52,47.72,47.49,47.72,40612.0,43.505,43.6881,43.4776,43.6881,40612.0
2020-10-29 10:35:00,47.7,47.81,47.63,47.77,22638.0,43.6698,43.7705,43.6057,43.7339,22638.0
2020-10-29 10:40:00,47.81,47.92,47.74,47.8,30954.0,43.7705,43.8712,43.7065,43.7614,30954.0
2020-10-29 10:45:00,47.86,47.91,47.72,47.86,61932.0,43.8163,43.8621,43.6881,43.8163,61932.0
2020-10-29 10:50:00,47.85,47.9,47.77,47.78,29992.0,43.8072,43.8529,43.7339,43.7431,29992.0
2020-10-29 10:55:00,47.77,47.88,47.74,47.84,18708.0,43.7339,43.8346,43.7065,43.798,18708.0
2020-10-29 11:00:00,47.9,47.91,47.81,47.9,12552.0,43.8529,43.8621,43.7705,43.8529,12552.0
2020-10-29 11:05:00,47.89,47.94,47.85,47.9,7090.0,43.8438,43.8896,43.8072,43.8529,7090.0
2020-10-29 11:10:00,47.87,47.99,47.87,47.99,9852.0,43.8255,43.9353,43.8255,43.9353,9852.0
2020-10-29 11:15:00,47.98,48.0,47.86,47.98,18994.0,43.9262,43.9445,43.8163,43.9262,18994.0
2020-10-29 11:20:00,47.98,47.99,47.91,47.98,8194.0,43.9262,43.9353,43.8621,43.9262,8194.0
2020-10-29 11:25:00,47.97,48.17,47.96,48.02,20696.0,43.917,44.1001,43.9079,43.9628,20696.0
2020-10-29 11:30:00,48.02,48.07,47.9,48.01,67628.0,43.9628,44.0086,43.8529,43.9536,67628.0
2020-10-29 11:35:00,48.01,48.05,47.85,47.98,43724.0,43.9536,43.9903,43.8072,43.9262,43724.0
2020-10-29 11:40:00,48.01,48.12,47.89,47.96,18154.0,43.9536,44.0543,43.8438,43.9079,18154.0
2020-10-29 11:45:00,47.96,48.03,47.93,47.96,14488.0,43.9079,43.9719,43.8804,43.9079,14488.0
2020-10-29 11:50:00,47.99,48.15,47.92,48.06,15302.0,43.9353,44.0818,43.8712,43.9994,15302.0
2020-10-29 11:55:00,48.08,48.2,47.92,47.92,10284.0,44.0177,44.1276,43.8712,43.8712,10284.0
2020-10-29 12:00:00,47.95,47.99,47.66,47.66,72158.0,43.8987,43.9353,43.6332,43.6332,72158.0
2020-10-29 12:05:00,47.67,47.7,47.38,47.41,28216.0,43.6424,43.6698,43.3769,43.4043,28216.0
2020-10-29 12:10:00,47.38,47.52,47.29,47.52,7512.0,43.3769,43.505,43.2945,43.505,7512.0
2020-10-29 12:15:00,47.49,47.49,47.34,47.38,9048.0,43.4776,43.4776,43.3402,43.3769,9048.0
2020-10-29 12:20:00,47.35,47.39,47.14,47.19,17792.0,43.3494,43.386,43.1571,43.2029,17792.0
2020-10-29 12:25:00,47.18,47.32,47.18,47.23,9788.0,43.1938,43.3219,43.1938,43.2395,9788.0
2020-10-29 12:30:00,47.24,47.3,47.21,47.3,3408.0,43.2487,43.3036,43.2212,43.3036,3408.0
2020-10-29 12:35:00,47.31,47.45,47.31,47.45,5228.0,43.3128,43.441,43.3128,43.441,5228.0
2020-10-29 12:40:00,47.43,47.43,47.34,47.4,4400.0,43.4226,43.4226,43.3402,43.3952,4400.0
2020-10-29 12:45:00,47.41,47.49,47.39,47.45,10076.0,43.4043,43.4776,43.386,43.441,10076.0
2020-10-29 12:50:00,47.42,47.43,47.31,47.38,6400.0,43.4135,43.4226,43.3128,43.3769,6400.0
2020-10-29 12:55:00,47.35,47.37,47.24,47.34,4400.0,43.3494,43.3677,43.2487,43.3402,4400.0
2020-10-29 13:00:00,47.28,47.34,47.24,47.27,7922.0,43.2853,43.3402,43.2487,43.2762,7922.0
2020-10-29 13:05:00,47.27,47.32,47.19,47.19,6200.0,43.2762,43.3219,43.2029,43.2029,6200.0
2020-10-29 13:10:00,47.18,47.27,47.06,47.2,20948.0,43.1938,43.2762,43.0839,43.2121,20948.0
2020-10-29 13:15:00,47.19,47.23,47.13,47.21,4362.0,43.2029,43.2395,43.148,43.2212,4362.0
2020-10-29 13:20:00,47.22,47.24,47.15,47.2,6262.0,43.2304,43.2487,43.1663,43.2121,6262.0
2020-10-29 13:25:00,47.18,47.31,47.11,47.31,7424.0,43.1938,43.3128,43.1297,43.3128,7424.0
2020-10-29 13:30:00,47.27,47.4,47.27,47.4,7708.0,43.2762,43.3952,43.2762,43.3952,7708.0
2020-10-29 13:35:00,47.34,47.45,47.33,47.45,6702.0,43.3402,43.441,43.3311,43.441,6702.0
2020-10-29 13:40:00,47.49,47.58,47.47,47.47,14834.0,43.4776,43.56,43.4593,43.4593,14834.0
2020-10-29 13:45:00,47.43,47.44,47.38,47.38,5088.0,43.4226,43.4318,43.3769,43.3769,5088.0
2020-10-29 13:50:00,47.41,47.57,47.41,47.57,10642.0,43.4043,43.5508,43.4043,43.5508,10642.0
2020-10-29 13:55:00,47.66,47.66,47.57,47.64,8740.0,43.6332,43.6332,43.5508,43.6149,8740.0
2020-10-29 14:00:00,47.65,47.71,47.52,47.54,11742.0,43.6241,43.679,43.505,43.5233,11742.0
2020-10-29 14:05:00,47.54,47.66,47.54,47.61,7914.0,43.5233,43.6332,43.5233,43.5874,7914.0
2020-10-29 14:10:00,47.62,47.67,47.58,47.67,2200.0,43.5966,43.6424,43.56,43.6424,2200.0
2020-10-29 14:15:00,47.66,47.75,47.66,47.71,3232.0,43.6332,43.7156,43.6332,43.679,3232.0
2020-10-29 14:20:00,47.68,47.73,47.63,47.66,7338.0,43.6515,43.6973,43.6057,43.6332,7338.0
2020-10-29 14:25:00,47.63,47.69,47.63,47.65,3120.0,43.6057,43.6607,43.6057,43.6241,3120.0
2020-10-29 14:30:00,47.66,47.7,47.59,47.7,8148.0,43.6332,43.6698,43.5691,43.6698,8148.0
2020-10-29 14:35:00,47.64,47.64,47.52,47.56,2600.0,43.6149,43.6149,43.505,43.5417,2600.0
2020-10-29 14:40:00,47.56,47.6,47.51,47.51,3732.0,43.5417,43.5783,43.4959,43.4959,3732.0
2020-10-29 14:45:00,47.51,47.51,47.38,47.38,5800.0,43.4959,43.4959,43.3769,43.3769,5800.0
2020-10-29 14:50:00,47.38,47.39,47.35,47.39,7800.0,43.3769,43.386,43.3494,43.386,7800.0
2020-10-29 14:55:00,47.4,47.49,47.4,47.43,8954.0,43.3952,43.4776,43.3952,43.4226,8954.0
2020-10-29 15:00:00,47.44,47.61,47.43,47.59,8570.0,43.4318,43.5874,43.4226,43.5691,8570.0
2020-10-29 15:05:00,47.58,47.58,47.5,47.51,11112.0,43.56,43.56,43.4867,43.4959,11112.0
2020-10-29 15:10:00,47.51,47.51,47.41,47.45,9232.0,43.4959,43.4959,43.4043,43.441,9232.0
2020-10-29 15:15:00,47.43,47.46,47.31,47.46,14914.0,43.4226,43.4501,43.3128,43.4501,14914.0
2020-10-29 15:20:00,47.46,47.53,47.44,47.45,15296.0,43.4501,43.5142,43.4318,43.441,15296.0
2020-10-29 15:25:00,47.42,47.5,47.37,47.37,7344.0,43.4135,43.4867,43.3677,43.3677,7344.0
2020-10-29 15:30:00,47.4,47.43,47.3,47.38,20596.0,43.3952,43.4226,43.3036,43.3769,20596.0
2020-10-29 15:35:00,47.41,47.41,47.31,47.36,9204.0,43.4043,43.4043,43.3128,43.3586,9204.0
2020-10-29 15:40:00,47.38,47.39,47.33,47.35,10834.0,43.3769,43.386,43.3311,43.3494,10834.0
2020-10-29 15:45:00,47.37,47.51,47.35,47.43,11242.0,43.3677,43.4959,43.3494,43.4226,11242.0
2020-10-29 15:50:00,47.38,47.46,47.33,47.34,24158.0,43.3769,43.4501,43.3311,43.3402,24158.0
2020-10-29 15:55:00,47.33,47.33,47.09,47.15,78558.0,43.3311,43.3311,43.1114,43.1663,78558.0
2020-10-30 09:30:00,46.82,46.98,46.69,46.94,18156.0,42.8642,43.0107,42.7452,42.974,18156.0
2020-10-30 09:35:00,46.96,47.01,46.53,46.54,10916.0,42.9924,43.0381,42.5987,42.6078,10916.0
2020-10-30 09:40:00,46.46,46.48,45.58,45.63,39736.0,42.5346,42.5529,41.7289,41.7747,39736.0
2020-10-30 09:45:00,45.6,45.73,45.41,45.64,71020.0,41.7473,41.8663,41.5733,41.7839,71020.0
2020-10-30 09:50:00,45.62,46.36,45.62,46.35,25224.0,41.7656,42.443,41.7656,42.4339,25224.0
2020-10-30 09:55:00,46.36,46.43,46.15,46.29,39496.0,42.443,42.5071,42.2508,42.379,39496.0
2020-10-30 10:00:00,46.29,46.49,46.24,46.41,16444.0,42.379,42.5621,42.3332,42.4888,16444.0
2020-10-30 10:05:00,46.44,46.62,46.36,46.36,5856.0,42.5163,42.6811,42.443,42.443,5856.0
2020-10-30 10:10:00,46.34,46.42,46.23,46.39,33308.0,42.4247,42.498,42.324,42.4705,33308.0
2020-10-30 10:15:00,46.36,46.41,46.21,46.39,29034.0,42.443,42.4888,42.3057,42.4705,29034.0
2020-10-30 10:20:00,46.35,46.38,46.22,46.27,47520.0,42.4339,42.4614,42.3149,42.3607,47520.0
2020-10-30 10:25:00,46.24,46.3,45.78,45.85,13570.0,42.3332,42.3881,41.9121,41.9761,13570.0
2020-10-30 10:30:00,45.9,45.92,45.71,45.71,8830.0,42.0219,42.0402,41.848,41.848,8830.0
2020-10-30 10:35:00,45.71,45.9,45.61,45.77,24936.0,41.848,42.0219,41.7564,41.9029,24936.0
2020-10-30 10:40:00,45.75,45.75,45.23,45.29,50912.0,41.8846,41.8846,41.4085,41.4635,50912.0
2020-10-30 10:45:00,45.23,45.34,45.21,45.21,16452.0,41.4085,41.5092,41.3902,41.3902,16452.0
2020-10-30 10:50:00,45.13,45.29,45.01,45.29,13110.0,41.317,41.4635,41.2071,41.4635,13110.0
2020-10-30 10:55:00,45.27,45.31,44.95,44.95,13008.0,41.4451,41.4818,41.1522,41.1522,13008.0
2020-10-30 11:00:00,45.01,45.45,44.98,45.43,34380.0,41.2071,41.6099,41.1796,41.5916,34380.0
2020-10-30 11:05:00,45.41,45.5,45.38,45.44,9530.0,41.5733,41.6557,41.5458,41.6008,9530.0
2020-10-30 11:10:00,45.38,45.63,45.34,45.59,11696.0,41.5458,41.7747,41.5092,41.7381,11696.0
2020-10-30 11:15:00,45.56,45.62,45.52,45.52,20418.0,41.7106,41.7656,41.674,41.674,20418.0
2020-10-30 11:20:00,45.51,45.66,45.5,45.52,29830.0,41.6649,41.8022,41.6557,41.674,29830.0
2020-10-30 11:25:00,45.55,45.55,45.27,45.27,9784.0,41.7015,41.7015,41.4451,41.4451,9784.0
2020-10-30 11:30:00,45.27,45.3,45.17,45.28,8404.0,41.4451,41.4726,41.3536,41.4543,8404.0
2020-10-30 11:35:00,45.32,45.35,45.17,45.24,12430.0,41.4909,41.5184,41.3536,41.4177,12430.0
2020-10-30 11:40:00,45.21,45.31,45.16,45.28,34654.0,41.3902,41.4818,41.3444,41.4543,34654.0
2020-10-30 11:45:00,45.26,45.47,45.23,45.47,23912.0,41.436,41.6282,41.4085,41.6282,23912.0
2020-10-30 11:50:00,45.45,45.52,45.43,45.49,13868.0,41.6099,41.674,41.5916,41.6466,13868.0
2020-10-30 11:55:00,45.48,45.48,45.19,45.23,13938.0,41.6374,41.6374,41.3719,41.4085,13938.0
2020-10-30 12:00:00,45.22,45.52,45.22,45.48,16768.0,41.3994,41.674,41.3994,41.6374,16768.0
2020-10-30 12:05:00,45.4,45.41,45.34,45.37,10072.0,41.5642,41.5733,41.5092,41.5367,10072.0
2020-10-30 12:10:00,45.42,45.54,45.37,45.52,7536.0,41.5825,41.6923,41.5367,41.674,7536.0
2020-10-30 12:15:00,45.54,45.63,45.52,45.63,9430.0,41.6923,41.7747,41.674,41.7747,9430.0
2020-10-30 12:20:00,45.63,45.67,45.55,45.62,12808.0,41.7747,41.8113,41.7015,41.7656,12808.0
2020-10-30 12:25:00,45.64,46.06,45.64,45.83,58088.0,41.7839,42.1684,41.7839,41.9578,58088.0
2020-10-30 12:30:00,45.82,45.84,45.68,45.72,5056.0,41.9487,41.967,41.8205,41.8571,5056.0
2020-10-30 12:35:00,45.72,45.74,45.63,45.71,6404.0,41.8571,41.8754,41.7747,41.848,6404.0
2020-10-30 12:40:00,45.7,45.8,45.67,45.75,16094.0,41.8388,41.9304,41.8113,41.8846,16094.0
2020-10-30 12:45:00,45.75,45.84,45.74,45.83,5182.0,41.8846,41.967,41.8754,41.9578,5182.0
2020-10-30 12:50:00,45.81,45.83,45.69,45.77,25648.0,41.9395,41.9578,41.8297,41.9029,25648.0
2020-10-30 12:55:00,45.76,45.76,45.59,45.59,26148.0,41.8937,41.8937,41.7381,41.7381,26148.0
2020-10-30 13:00:00,45.57,45.86,45.55,45.8,22974.0,41.7198,41.9853,41.7015,41.9304,22974.0
2020-10-30 13:05:00,45.77,45.77,45.67,45.69,4402.0,41.9029,41.9029,41.8113,41.8297,4402.0
2020-10-30 13:10:00,45.65,45.65,45.58,45.58,2402.0,41.793,41.793,41.7289,41.7289,2402.0
2020-10-30 13:15:00,45.58,45.62,45.49,45.55,6728.0,41.7289,41.7656,41.6466,41.7015,6728.0
2020-10-30 13:20:00,45.59,45.66,45.48,45.61,15728.0,41.7381,41.8022,41.6374,41.7564,15728.0
2020-10-30 13:25:00,45.63,45.73,45.59,45.73,6012.0,41.7747,41.8663,41.7381,41.8663,6012.0
2020-10-30 13:30:00,45.7,45.7,45.62,45.62,3726.0,41.8388,41.8388,41.7656,41.7656,3726.0
2020-10-30 13:35:00,45.61,45.67,45.49,45.58,5642.0,41.7564,41.8113,41.6466,41.7289,5642.0
2020-10-30 13:40:00,45.54,45.6,45.54,45.55,8218.0,41.6923,41.7473,41.6923,41.7015,8218.0
2020-10-30 13:45:00,45.57,45.57,45.44,45.52,7282.0,41.7198,41.7198,41.6008,41.674,7282.0
2020-10-30 13:50:00,45.54,45.57,45.44,45.52,4256.0,41.6923,41.7198,41.6008,41.674,4256.0
2020-10-30 13:55:00,45.5,45.65,45.5,45.65,12542.0,41.6557,41.793,41.6557,41.793,12542.0
2020-10-30 14:00:00,45.61,45.82,45.57,45.77,10752.0,41.7564,41.9487,41.7198,41.9029,10752.0
2020-10-30 14:05:00,45.75,45.95,45.73,45.91,25590.0,41.8846,42.0677,41.8663,42.0311,25590.0
2020-10-30 14:10:00,45.94,45.97,45.85,45.87,30150.0,42.0585,42.086,41.9761,41.9944,30150.0
2020-10-30 14:15:00,45.87,45.88,45.7,45.7,13572.0,41.9944,42.0036,41.8388,41.8388,13572.0
2020-10-30 14:20:00,45.74,45.8,45.53,45.53,9262.0,41.8754,41.9304,41.6832,41.6832,9262.0
2020-10-30 14:25:00,45.54,45.54,45.35,45.43,8402.0,41.6923,41.6923,41.5184,41.5916,8402.0
2020-10-30 14:30:00,45.37,45.48,45.33,45.48,13170.0,41.5367,41.6374,41.5001,41.6374,13170.0
2020-10-30 14:35:00,45.46,45.61,45.44,45.59,18082.0,41.6191,41.7564,41.6008,41.7381,18082.0
2020-10-30 14:40:00,45.56,45.56,45.41,45.41,7440.0,41.7106,41.7106,41.5733,41.5733,7440.0
2020-10-30 14:45:00,45.37,45.52,45.35,45.52,5734.0,41.5367,41.674,41.5184,41.674,5734.0
2020-10-30 14:50:00,45.52,45.52,45.4,45.42,10688.0,41.674,41.674,41.5642,41.5825,10688.0
2020-10-30 14:55:00,45.42,45.58,45.41,45.49,17128.0,41.5825,41.7289,41.5733,41.6466,17128.0
2020-10-30 15:00:00,45.48,45.5,45.43,45.5,6624.0,41.6374,41.6557,41.5916,41.6557,6624.0
2020-10-30 15:05:00,45.5,45.5,45.36,45.43,20406.0,41.6557,41.6557,41.5275,41.5916,20406.0
2020-10-30 15:10:00,45.42,45.54,45.42,45.49,11288.0,41.5825,41.6923,41.5825,41.6466,11288.0
2020-10-30 15:15:00,45.46,45.53,45.43,45.52,13470.0,41.6191,41.6832,41.5916,41.674,13470.0
2020-10-30 15:20:00,45.52,45.59,45.47,45.49,15308.0,41.674,41.7381,41.6282,41.6466,15308.0
2020-10-30 15:25:00,45.46,45.46,45.28,45.35,22308.0,41.6191,41.6191,41.4543,41.5184,22308.0
2020-10-30 15:30:00,45.4,45.47,45.32,45.32,23670.0,41.5642,41.6282,41.4909,41.4909,23670.0
2020-10-30 15:35:00,45.34,45.34,45.22,45.29,29826.0,41.5092,41.5092,41.3994,41.4635,29826.0
2020-10-30 15:40:00,45.29,45.33,45.2,45.31,34434.0,41.4635,41.5001,41.3811,41.4818,34434.0
2020-10-30 15:45:00,45.32,45.35,45.15,45.23,75040.0,41.4909,41.5184,41.3353,41.4085,75040.0
2020-10-30 15:50:00,45.24,45.39,45.24,45.32,86548.0,41.4177,41.555,41.4177,41.4909,86548.0
2020-10-30 15:55:00,45.35,45.67,45.31,45.59,130228.0,41.5184,41.8113,41.4818,41.7381,130228.0
2020-11-02 09:30:00,46.09,46.5,46.09,46.49,17416.0,42.1959,42.5712,42.1959,42.5621,17416.0
2020-11-02 09:35:00,46.34,46.85,46.34,46.74,13774.0,42.4247,42.8916,42.4247,42.7909,13774.0
2020-11-02 09:40:00,46.71,46.83,46.02,46.07,55016.0,42.7635,42.8733,42.1318,42.1775,55016.0
2020-11-02 09:45:00,46.07,46.33,46.07,46.33,14308.0,42.1775,42.4156,42.1775,42.4156,14308.0
2020-11-02 09:50:00,46.34,46.79,46.34,46.79,15880.0,42.4247,42.8367,42.4247,42.8367,15880.0
2020-11-02 09:55:00,46.79,46.79,46.52,46.52,23700.0,42.8367,42.8367,42.5895,42.5895,23700.0
2020-11-02 10:00:00,46.59,46.63,46.5,46.6,27364.0,42.6536,42.6902,42.5712,42.6628,27364.0
2020-11-02 10:05:00,46.6,46.62,46.3,46.35,17294.0,42.6628,42.6811,42.3881,42.4339,17294.0
2020-11-02 10:10:00,46.31,46.49,46.26,46.43,15984.0,42.3973,42.5621,42.3515,42.5071,15984.0
2020-11-02 10:15:00,46.47,46.58,46.3,46.56,21916.0,42.5438,42.6445,42.3881,42.6261,21916.0
2020-11-02 10:20:00,46.53,46.58,46.32,46.49,8850.0,42.5987,42.6445,42.4064,42.5621,8850.0
2020-11-02 10:25:00,46.52,46.58,46.46,46.49,9248.0,42.5895,42.6445,42.5346,42.5621,9248.0
2020-11-02 10:30:00,46.48,46.56,46.43,46.52,14870.0,42.5529,42.6261,42.5071,42.5895,14870.0
2020-11-02 10:35:00,46.52,46.52,46.15,46.2,23610.0,42.5895,42.5895,42.2508,42.2966,23610.0
2020-11-02 10:40:00,46.18,46.23,45.9,45.94,17226.0,42.2783,42.324,42.0219,42.0585,17226.0
2020-11-02 10:45:00,45.98,46.15,45.98,46.13,15688.0,42.0952,42.2508,42.0952,42.2325,15688.0
2020-11-02 10:50:00,46.15,46.25,46.09,46.18,12788.0,42.2508,42.3423,42.1959,42.2783,12788.0
2020-11-02 10:55:00,46.22,46.23,46.04,46.12,88112.0,42.3149,42.324,42.1501,42.2233,88112.0
2020-11-02 11:00:00,46.12,46.13,46.0,46.01,34578.0,42.2233,42.2325,42.1135,42.1226,34578.0
2020-11-02 11:05:00,46.01,46.09,45.97,46.05,13676.0,42.1226,42.1959,42.086,42.1592,13676.0
2020-11-02 11:10:00,46.06,46.08,45.93,45.96,12678.0,42.1684,42.1867,42.0494,42.0768,12678.0
2020-11-02 11:15:00,45.94,45.94,45.7,45.71,15956.0,42.0585,42.0585,41.8388,41.848,15956.0
2020-11-02 11:20:00,45.71,45.78,45.6,45.78,26998.0,41.848,41.9121,41.7473,41.9121,26998.0
2020-11-02 11:25:00,45.81,45.89,45.77,45.82,7754.0,41.9395,42.0128,41.9029,41.9487,7754.0
2020-11-02 11:30:00,45.82,45.82,45.7,45.72,7196.0,41.9487,41.9487,41.8388,41.8571,7196.0
2020-11-02 11:35:00,45.72,45.72,45.49,45.58,12268.0,41.8571,41.8571,41.6466,41.7289,12268.0
2020-11-02 11:40:00,45.57,45.84,45.57,45.81,30866.0,41.7198,41.967,41.7198,41.9395,30866.0
2020-11-02 11:45:00,45.86,46.01,45.84,46.0,6480.0,41.9853,42.1226,41.967,42.1135,6480.0
2020-11-02 11:50:00,45.96,45.96,45.83,45.83,11020.0,42.0768,42.0768,41.9578,41.9578,11020.0
2020-11-02 11:55:00,45.83,45.88,45.75,45.84,7876.0,41.9578,42.0036,41.8846,41.967,7876.0
2020-11-02 12:00:00,45.82,45.82,45.71,45.71,6244.0,41.9487,41.9487,41.848,41.848,6244.0
2020-11-02 12:05:00,45.7,45.83,45.7,45.81,7284.0,41.8388,41.9578,41.8388,41.9395,7284.0
2020-11-02 12:10:00,45.81,45.92,45.81,45.87,10658.0,41.9395,42.0402,41.9395,41.9944,10658.0
2020-11-02 12:15:00,45.92,45.98,45.83,45.92,10652.0,42.0402,42.0952,41.9578,42.0402,10652.0
2020-11-02 12:20:00,45.93,46.02,45.93,46.01,3872.0,42.0494,42.1318,42.0494,42.1226,3872.0
2020-11-02 12:25:00,46.01,46.01,45.94,45.94,15756.0,42.1226,42.1226,42.0585,42.0585,15756.0
2020-11-02 12:30:00,45.97,45.98,45.82,45.84,3638.0,42.086,42.0952,41.9487,41.967,3638.0
2020-11-02 12:35:00,45.84,45.86,45.73,45.77,5440.0,41.967,41.9853,41.8663,41.9029,5440.0
2020-11-02 12:40:00,45.76,45.76,45.63,45.66,16932.0,41.8937,41.8937,41.7747,41.8022,16932.0
2020-11-02 12:45:00,45.71,45.74,45.62,45.69,7760.0,41.848,41.8754,41.7656,41.8297,7760.0
2020-11-02 12:50:00,45.69,45.84,45.65,45.79,8524.0,41.8297,41.967,41.793,41.9212,8524.0
2020-11-02 12:55:00,45.78,45.87,45.76,45.8,25412.0,41.9121,41.9944,41.8937,41.9304,25412.0
2020-11-02 13:00:00,45.82,45.85,45.77,45.81,14176.0,41.9487,41.9761,41.9029,41.9395,14176.0
2020-11-02 13:05:00,45.82,45.82,45.69,45.79,6424.0,41.9487,41.9487,41.8297,41.9212,6424.0
2020-11-02 13:10:00,45.77,45.77,45.65,45.67,10968.0,41.9029,41.9029,41.793,41.8113,10968.0
2020-11-02 13:15:00,45.63,45.65,45.43,45.47,9592.0,41.7747,41.793,41.5916,41.6282,9592.0
2020-11-02 13:20:00,45.49,45.55,45.45,45.54,6786.0,41.6466,41.7015,41.6099,41.6923,6786.0
2020-11-02 13:25:00,45.52,45.57,45.49,45.57,5802.0,41.674,41.7198,41.6466,41.7198,5802.0
2020-11-02 13:30:00,45.61,45.61,45.52,45.54,4200.0,41.7564,41.7564,41.674,41.6923,4200.0
2020-11-02 13:35:00,45.54,45.54,45.38,45.45,7148.0,41.6923,41.6923,41.5458,41.6099,7148.0
2020-11-02 13:40:00,45.45,45.52,45.4,45.44,8660.0,41.6099,41.674,41.5642,41.6008,8660.0
2020-11-02 13:45:00,45.41,45.43,45.3,45.31,12060.0,41.5733,41.5916,41.4726,41.4818,12060.0
2020-11-02 13:50:00,45.29,45.33,45.17,45.19,13966.0,41.4635,41.5001,41.3536,41.3719,13966.0
2020-11-02 13:55:00,45.18,45.27,45.16,45.18,13440.0,41.3627,41.4451,41.3444,41.3627,13440.0
2020-11-02 14:00:00,45.16,45.26,45.16,45.24,11312.0,41.3444,41.436,41.3444,41.4177,11312.0
2020-11-02 14:05:00,45.24,45.42,45.22,45.23,8622.0,41.4177,41.5825,41.3994,41.4085,8622.0
2020-11-02 14:10:00,45.25,45.28,45.23,45.23,3888.0,41.4268,41.4543,41.4085,41.4085,3888.0
2020-11-02 14:15:00,45.24,45.26,45.2,45.26,3646.0,41.4177,41.436,41.3811,41.436,3646.0
2020-11-02 14:20:00,45.26,45.36,45.25,45.29,14300.0,41.436,41.5275,41.4268,41.4635,14300.0
2020-11-02 14:25:00,45.3,45.38,45.28,45.38,16212.0,41.4726,41.5458,41.4543,41.5458,16212.0
2020-11-02 14:30:00,45.4,45.45,45.29,45.36,12638.0,41.5642,41.6099,41.4635,41.5275,12638.0
2020-11-02 14:35:00,45.37,45.43,45.36,45.39,8862.0,41.5367,41.5916,41.5275,41.555,8862.0
2020-11-02 14:40:00,45.38,45.44,45.36,45.38,8540.0,41.5458,41.6008,41.5275,41.5458,8540.0
2020-11-02 14:45:00,45.4,45.55,45.39,45.46,6320.0,41.5642,41.7015,41.555,41.6191,6320.0
2020-11-02 14:50:00,45.46,45.49,45.4,45.41,10142.0,41.6191,41.6466,41.5642,41.5733,10142.0
2020-11-02 14:55:00,45.42,45.52,45.42,45.5,8072.0,41.5825,41.674,41.5825,41.6557,8072.0
2020-11-02 15:00:00,45.49,45.57,45.48,45.53,6558.0,41.6466,41.7198,41.6374,41.6832,6558.0
2020-11-02 15:05:00,45.5,45.59,45.49,45.59,7340.0,41.6557,41.7381,41.6466,41.7381,7340.0
2020-11-02 15:10:00,45.62,45.85,45.62,45.85,23376.0,41.7656,41.9761,41.7656,41.9761,23376.0
2020-11-02 15:15:00,45.84,45.95,45.83,45.9,30686.0,41.967,42.0677,41.9578,42.0219,30686.0
2020-11-02 15:20:00,45.91,45.99,45.88,45.92,12050.0,42.0311,42.1043,42.0036,42.0402,12050.0
2020-11-02 15:25:00,45.95,45.97,45.84,45.86,14172.0,42.0677,42.086,41.967,41.9853,14172.0
2020-11-02 15:30:00,45.91,45.97,45.85,45.86,14376.0,42.0311,42.086,41.9761,41.9853,14376.0
2020-11-02 15:35:00,45.86,45.88,45.77,45.77,11982.0,41.9853,42.0036,41.9029,41.9029,11982.0
2020-11-02 15:40:00,45.77,45.9,45.77,45.8,27506.0,41.9029,42.0219,41.9029,41.9304,27506.0
2020-11-02 15:45:00,45.83,45.99,45.81,45.98,18806.0,41.9578,42.1043,41.9395,42.0952,18806.0
2020-11-02 15:50:00,45.99,46.01,45.88,46.0,37996.0,42.1043,42.1226,42.0036,42.1135,37996.0
2020-11-02 15:55:00,46.02,46.11,45.94,46.06,75760.0,42.1318,42.2142,42.0585,42.1684,75760.0
2020-11-03 09:30:00,46.59,46.69,46.29,46.61,22764.0,42.6536,42.7452,42.379,42.6719,22764.0
2020-11-03 09:35:00,46.56,46.58,46.44,46.55,6160.0,42.6261,42.6445,42.5163,42.617,6160.0
2020-11-03 09:40:00,46.62,47.11,46.62,47.11,21264.0,42.6811,43.1297,42.6811,43.1297,21264.0
2020-11-03 09:45:00,47.02,47.32,47.01,47.2,33090.0,43.0473,43.3219,43.0381,43.2121,33090.0
2020-11-03 09:50:00,47.24,47.49,47.21,47.34,16454.0,43.2487,43.4776,43.2212,43.3402,16454.0
2020-11-03 09:55:00,47.37,47.48,47.22,47.3,21100.0,43.3677,43.4684,43.2304,43.3036,21100.0
2020-11-03 10:00:00,47.35,47.38,47.09,47.28,24930.0,43.3494,43.3769,43.1114,43.2853,24930.0
2020-11-03 10:05:00,47.21,47.43,47.11,47.41,14092.0,43.2212,43.4226,43.1297,43.4043,14092.0
2020-11-03 10:10:00,47.38,47.4,47.16,47.31,15986.0,43.3769,43.3952,43.1755,43.3128,15986.0
2020-11-03 10:15:00,47.35,47.41,47.23,47.25,6754.0,43.3494,43.4043,43.2395,43.2579,6754.0
2020-11-03 10:20:00,47.23,47.34,47.18,47.34,11456.0,43.2395,43.3402,43.1938,43.3402,11456.0
2020-11-03 10:25:00,47.32,47.49,47.24,47.24,23352.0,43.3219,43.4776,43.2487,43.2487,23352.0
2020-11-03 10:30:00,47.27,47.31,47.23,47.28,4924.0,43.2762,43.3128,43.2395,43.2853,4924.0
2020-11-03 10:35:00,47.24,47.4,47.21,47.4,6160.0,43.2487,43.3952,43.2212,43.3952,6160.0
2020-11-03 10:40:00,47.34,47.38,47.3,47.35,7842.0,43.3402,43.3769,43.3036,43.3494,7842.0
2020-11-03 10:45:00,47.34,47.62,47.34,47.48,10874.0,43.3402,43.5966,43.3402,43.4684,10874.0
2020-11-03 10:50:00,47.48,47.52,47.41,47.52,9202.0,43.4684,43.505,43.4043,43.505,9202.0
2020-11-03 10:55:00,47.52,47.57,47.41,47.57,32088.0,43.505,43.5508,43.4043,43.5508,32088.0
2020-11-03 11:00:00,47.65,47.65,47.46,47.64,38710.0,43.6241,43.6241,43.4501,43.6149,38710.0
2020-11-03 11:05:00,47.67,47.71,47.6,47.65,16170.0,43.6424,43.679,43.5783,43.6241,16170.0
2020-11-03 11:10:00,47.63,47.7,47.61,47.66,22884.0,43.6057,43.6698,43.5874,43.6332,22884.0
2020-11-03 11:15:00,47.74,47.85,47.7,47.77,13972.0,43.7065,43.8072,43.6698,43.7339,13972.0
2020-11-03 11:20:00,47.8,47.83,47.72,47.77,8856.0,43.7614,43.7888,43.6881,43.7339,8856.0
2020-11-03 11:25:00,47.82,47.93,47.71,47.73,17008.0,43.7797,43.8804,43.679,43.6973,17008.0
2020-11-03 11:30:00,47.73,47.83,47.73,47.83,8298.0,43.6973,43.7888,43.6973,43.7888,8298.0
2020-11-03 11:35:00,47.77,47.91,47.77,47.84,19550.0,43.7339,43.8621,43.7339,43.798,19550.0
2020-11-03 11:40:00,47.85,47.92,47.83,47.89,13580.0,43.8072,43.8712,43.7888,43.8438,13580.0
2020-11-03 11:45:00,47.89,48.04,47.88,48.01,26578.0,43.8438,43.9811,43.8346,43.9536,26578.0
2020-11-03 11:50:00,48.02,48.05,47.98,48.01,20438.0,43.9628,43.9903,43.9262,43.9536,20438.0
2020-11-03 11:55:00,48.03,48.08,47.94,48.01,16504.0,43.9719,44.0177,43.8896,43.9536,16504.0
2020-11-03 12:00:00,47.97,48.17,47.97,48.13,25434.0,43.917,44.1001,43.917,44.0635,25434.0
2020-11-03 12:05:00,48.1,48.19,48.09,48.19,17252.0,44.036,44.1184,44.0269,44.1184,17252.0
2020-11-03 12:10:00,48.2,48.24,48.1,48.15,8848.0,44.1276,44.1642,44.036,44.0818,8848.0
2020-11-03 12:15:00,48.09,48.18,48.06,48.12,20008.0,44.0269,44.1093,43.9994,44.0543,20008.0
2020-11-03 12:20:00,48.15,48.24,48.1,48.13,14508.0,44.0818,44.1642,44.036,44.0635,14508.0
2020-11-03 12:25:00,48.15,48.24,48.13,48.19,9520.0,44.0818,44.1642,44.0635,44.1184,9520.0
2020-11-03 12:30:00,48.21,48.24,48.15,48.22,19604.0,44.1367,44.1642,44.0818,44.1459,19604.0
2020-11-03 12:35:00,48.24,48.3,48.04,48.08,28324.0,44.1642,44.2191,43.9811,44.0177,28324.0
2020-11-03 12:40:00,48.05,48.06,47.98,48.03,7252.0,43.9903,43.9994,43.9262,43.9719,7252.0
2020-11-03 12:45:00,48.08,48.13,48.04,48.13,16466.0,44.0177,44.0635,43.9811,44.0635,16466.0
2020-11-03 12:50:00,48.12,48.15,48.02,48.04,11826.0,44.0543,44.0818,43.9628,43.9811,11826.0
2020-11-03 12:55:00,48.05,48.06,47.98,48.06,8016.0,43.9903,43.9994,43.9262,43.9994,8016.0
2020-11-03 13:00:00,48.1,48.12,48.02,48.02,9998.0,44.036,44.0543,43.9628,43.9628,9998.0
2020-11-03 13:05:00,48.05,48.12,48.02,48.12,2454.0,43.9903,44.0543,43.9628,44.0543,2454.0
2020-11-03 13:10:00,48.11,48.15,47.99,48.03,12676.0,44.0452,44.0818,43.9353,43.9719,12676.0
2020-11-03 13:15:00,48.04,48.13,48.04,48.13,3240.0,43.9811,44.0635,43.9811,44.0635,3240.0
2020-11-03 13:20:00,48.13,48.18,48.02,48.06,7536.0,44.0635,44.1093,43.9628,43.9994,7536.0
2020-11-03 13:25:00,48.09,48.12,48.04,48.09,8182.0,44.0269,44.0543,43.9811,44.0269,8182.0
2020-11-03 13:30:00,48.15,48.16,48.02,48.07,6494.0,44.0818,44.091,43.9628,44.0086,6494.0
2020-11-03 13:35:00,48.09,48.14,47.99,48.04,8950.0,44.0269,44.0727,43.9353,43.9811,8950.0
2020-11-03 13:40:00,48.06,48.13,48.04,48.12,10080.0,43.9994,44.0635,43.9811,44.0543,10080.0
2020-11-03 13:45:00,48.13,48.13,48.04,48.05,8884.0,44.0635,44.0635,43.9811,43.9903,8884.0
2020-11-03 13:50:00,48.03,48.04,47.91,47.94,9162.0,43.9719,43.9811,43.8621,43.8896,9162.0
2020-11-03 13:55:00,47.92,47.96,47.88,47.96,10448.0,43.8712,43.9079,43.8346,43.9079,10448.0
2020-11-03 14:00:00,47.98,48.0,47.97,47.99,3946.0,43.9262,43.9445,43.917,43.9353,3946.0
2020-11-03 14:05:00,48.01,48.01,47.96,47.99,25170.0,43.9536,43.9536,43.9079,43.9353,25170.0
2020-11-03 14:10:00,47.99,48.25,47.99,48.25,15130.0,43.9353,44.1734,43.9353,44.1734,15130.0
2020-11-03 14:15:00,48.26,48.34,48.09,48.12,7984.0,44.1825,44.2558,44.0269,44.0543,7984.0
2020-11-03 14:20:00,48.13,48.15,48.06,48.06,10924.0,44.0635,44.0818,43.9994,43.9994,10924.0
2020-11-03 14:25:00,48.08,48.12,48.05,48.08,9158.0,44.0177,44.0543,43.9903,44.0177,9158.0
2020-11-03 14:30:00,48.12,48.28,48.08,48.26,12586.0,44.0543,44.2008,44.0177,44.1825,12586.0
2020-11-03 14:35:00,48.25,48.27,48.22,48.22,12546.0,44.1734,44.1917,44.1459,44.1459,12546.0
2020-11-03 14:40:00,48.24,48.31,48.23,48.3,11598.0,44.1642,44.2283,44.1551,44.2191,11598.0
2020-11-03 14:45:00,48.28,48.35,48.27,48.35,10322.0,44.2008,44.2649,44.1917,44.2649,10322.0
2020-11-03 14:50:00,48.35,48.36,48.26,48.29,15404.0,44.2649,44.2741,44.1825,44.21,15404.0
2020-11-03 14:55:00,48.26,48.35,48.2,48.24,16060.0,44.1825,44.2649,44.1276,44.1642,16060.0
2020-11-03 15:00:00,48.2,48.23,48.06,48.22,19626.0,44.1276,44.1551,43.9994,44.1459,19626.0
2020-11-03 15:05:00,48.24,48.27,48.19,48.24,10828.0,44.1642,44.1917,44.1184,44.1642,10828.0
2020-11-03 15:10:00,48.2,48.26,48.17,48.17,9410.0,44.1276,44.1825,44.1001,44.1001,9410.0
2020-11-03 15:15:00,48.17,48.24,48.13,48.24,11554.0,44.1001,44.1642,44.0635,44.1642,11554.0
2020-11-03 15:20:00,48.27,48.27,48.12,48.17,12270.0,44.1917,44.1917,44.0543,44.1001,12270.0
2020-11-03 15:25:00,48.2,48.28,48.18,48.27,9746.0,44.1276,44.2008,44.1093,44.1917,9746.0
2020-11-03 15:30:00,48.27,48.29,48.21,48.29,20776.0,44.1917,44.21,44.1367,44.21,20776.0
2020-11-03 15:35:00,48.31,48.34,48.24,48.32,17266.0,44.2283,44.2558,44.1642,44.2374,17266.0
2020-11-03 15:40:00,48.31,48.38,48.21,48.24,19716.0,44.2283,44.2924,44.1367,44.1642,19716.0
2020-11-03 15:45:00,48.23,48.26,48.2,48.24,28490.0,44.1551,44.1825,44.1276,44.1642,28490.0
2020-11-03 15:50:00,48.24,48.32,48.2,48.28,39842.0,44.1642,44.2374,44.1276,44.2008,39842.0
2020-11-03 15:55:00,48.27,48.27,48.1,48.1,84364.0,44.1917,44.1917,44.036,44.036,84364.0
2020-11-04 09:30:00,48.24,48.94,48.24,48.94,31082.0,44.1642,44.8051,44.1642,44.8051,31082.0
2020-11-04 09:35:00,48.94,49.17,48.85,48.86,7708.0,44.8051,45.0156,44.7227,44.7318,7708.0
2020-11-04 09:40:00,48.86,49.16,48.71,49.16,10124.0,44.7318,45.0065,44.5945,45.0065,10124.0
2020-11-04 09:45:00,49.16,49.38,48.98,49.29,25438.0,45.0065,45.2079,44.8417,45.1255,25438.0
2020-11-04 09:50:00,49.18,49.26,49.07,49.16,43634.0,45.0248,45.098,44.9241,45.0065,43634.0
2020-11-04 09:55:00,49.18,49.31,48.76,48.99,39030.0,45.0248,45.1438,44.6403,44.8508,39030.0
2020-11-04 10:00:00,48.94,48.98,48.63,48.63,21460.0,44.8051,44.8417,44.5213,44.5213,21460.0
2020-11-04 10:05:00,48.63,48.84,48.58,48.77,9002.0,44.5213,44.7135,44.4755,44.6494,9002.0
2020-11-04 10:10:00,48.74,49.05,48.74,48.98,6918.0,44.622,44.9058,44.622,44.8417,6918.0
2020-11-04 10:15:00,48.95,49.14,48.87,49.03,27202.0,44.8142,44.9882,44.741,44.8875,27202.0
2020-11-04 10:20:00,49.0,49.16,48.95,48.95,6574.0,44.86,45.0065,44.8142,44.8142,6574.0
2020-11-04 10:25:00,48.93,48.93,48.68,48.68,11736.0,44.7959,44.7959,44.567,44.567,11736.0
2020-11-04 10:30:00,48.84,49.07,48.84,48.97,30322.0,44.7135,44.9241,44.7135,44.8325,30322.0
2020-11-04 10:35:00,48.94,49.03,48.88,48.98,44716.0,44.8051,44.8875,44.7501,44.8417,44716.0
2020-11-04 10:40:00,48.98,49.06,48.93,49.03,10902.0,44.8417,44.9149,44.7959,44.8875,10902.0
2020-11-04 10:45:00,49.09,49.09,48.94,48.99,4802.0,44.9424,44.9424,44.8051,44.8508,4802.0
2020-11-04 10:50:00,49.03,49.18,48.97,49.17,17122.0,44.8875,45.0248,44.8325,45.0156,17122.0
2020-11-04 10:55:00,49.17,49.21,49.01,49.01,8092.0,45.0156,45.0523,44.8691,44.8691,8092.0
2020-11-04 11:00:00,48.99,49.02,48.89,48.99,9260.0,44.8508,44.8783,44.7593,44.8508,9260.0
2020-11-04 11:05:00,49.02,49.12,48.96,49.02,24292.0,44.8783,44.9699,44.8234,44.8783,24292.0
2020-11-04 11:10:00,49.01,49.07,48.98,49.03,15208.0,44.8691,44.9241,44.8417,44.8875,15208.0
2020-11-04 11:15:00,49.07,49.07,48.99,49.07,7212.0,44.9241,44.9241,44.8508,44.9241,7212.0
2020-11-04 11:20:00,49.1,49.19,49.06,49.19,88648.0,44.9515,45.0339,44.9149,45.0339,88648.0
2020-11-04 11:25:00,49.19,49.34,49.15,49.15,6202.0,45.0339,45.1713,44.9973,44.9973,6202.0
2020-11-04 11:30:00,49.13,49.23,49.07,49.1,6994.0,44.979,45.0706,44.9241,44.9515,6994.0
2020-11-04 11:35:00,49.13,49.13,48.96,49.08,13578.0,44.979,44.979,44.8234,44.9332,13578.0
2020-11-04 11:40:00,49.09,49.15,48.99,49.06,5852.0,44.9424,44.9973,44.8508,44.9149,5852.0
2020-11-04 11:45:00,49.08,49.15,49.05,49.08,12198.0,44.9332,44.9973,44.9058,44.9332,12198.0
2020-11-04 11:50:00,49.13,49.13,48.91,48.96,22780.0,44.979,44.979,44.7776,44.8234,22780.0
2020-11-04 11:55:00,48.95,49.1,48.94,49.08,7074.0,44.8142,44.9515,44.8051,44.9332,7074.0
2020-11-04 12:00:00,49.06,49.16,49.06,49.16,5764.0,44.9149,45.0065,44.9149,45.0065,5764.0
2020-11-04 12:05:00,49.21,49.31,49.19,49.25,4616.0,45.0523,45.1438,45.0339,45.0889,4616.0
2020-11-04 12:10:00,49.24,49.3,49.2,49.3,2800.0,45.0797,45.1346,45.0431,45.1346,2800.0
2020-11-04 12:15:00,49.27,49.37,49.24,49.37,9196.0,45.1072,45.1987,45.0797,45.1987,9196.0
2020-11-04 12:20:00,49.38,49.38,49.32,49.35,1800.0,45.2079,45.2079,45.153,45.1804,1800.0
2020-11-04 12:25:00,49.32,49.32,49.21,49.21,2600.0,45.153,45.153,45.0523,45.0523,2600.0
2020-11-04 12:30:00,49.26,49.35,49.26,49.27,4272.0,45.098,45.1804,45.098,45.1072,4272.0
2020-11-04 12:35:00,49.25,49.29,49.23,49.24,4562.0,45.0889,45.1255,45.0706,45.0797,4562.0
2020-11-04 12:40:00,49.21,49.3,49.16,49.18,8200.0,45.0523,45.1346,45.0065,45.0248,8200.0
2020-11-04 12:45:00,49.19,49.3,49.18,49.25,8626.0,45.0339,45.1346,45.0248,45.0889,8626.0
2020-11-04 12:50:00,49.27,49.28,49.22,49.26,4952.0,45.1072,45.1163,45.0614,45.098,4952.0
2020-11-04 12:55:00,49.22,49.26,49.13,49.19,12602.0,45.0614,45.098,44.979,45.0339,12602.0
2020-11-04 13:00:00,49.13,49.27,49.13,49.22,7412.0,44.979,45.1072,44.979,45.0614,7412.0
2020-11-04 13:05:00,49.22,49.29,49.19,49.27,19540.0,45.0614,45.1255,45.0339,45.1072,19540.0
2020-11-04 13:10:00,49.27,49.31,49.25,49.27,6096.0,45.1072,45.1438,45.0889,45.1072,6096.0
2020-11-04 13:15:00,49.27,49.35,49.27,49.32,5286.0,45.1072,45.1804,45.1072,45.153,5286.0
2020-11-04 13:20:00,49.27,49.33,49.26,49.3,6234.0,45.1072,45.1621,45.098,45.1346,6234.0
2020-11-04 13:25:00,49.28,49.38,49.28,49.32,3600.0,45.1163,45.2079,45.1163,45.153,3600.0
2020-11-04 13:30:00,49.31,49.48,49.31,49.48,6262.0,45.1438,45.2994,45.1438,45.2994,6262.0
2020-11-04 13:35:00,49.49,49.52,49.43,49.44,4880.0,45.3086,45.3361,45.2537,45.2628,4880.0
2020-11-04 13:40:00,49.42,49.42,49.2,49.33,25806.0,45.2445,45.2445,45.0431,45.1621,25806.0
2020-11-04 13:45:00,49.35,49.38,49.29,49.29,17988.0,45.1804,45.2079,45.1255,45.1255,17988.0
2020-11-04 13:50:00,49.29,49.52,49.28,49.52,6804.0,45.1255,45.3361,45.1163,45.3361,6804.0
2020-11-04 13:55:00,49.49,49.59,49.42,49.57,6898.0,45.3086,45.4001,45.2445,45.3818,6898.0
2020-11-04 14:00:00,49.53,49.59,49.47,49.47,9286.0,45.3452,45.4001,45.2903,45.2903,9286.0
2020-11-04 14:05:00,49.49,49.57,49.48,49.55,6364.0,45.3086,45.3818,45.2994,45.3635,6364.0
2020-11-04 14:10:00,49.57,49.57,49.48,49.51,4412.0,45.3818,45.3818,45.2994,45.3269,4412.0
2020-11-04 14:15:00,49.48,49.53,49.45,49.48,5950.0,45.2994,45.3452,45.272,45.2994,5950.0
2020-11-04 14:20:00,49.45,49.57,49.45,49.52,5486.0,45.272,45.3818,45.272,45.3361,5486.0
2020-11-04 14:25:00,49.52,49.52,49.4,49.41,3800.0,45.3361,45.3361,45.2262,45.2354,3800.0
2020-11-04 14:30:00,49.41,49.49,49.35,49.46,15362.0,45.2354,45.3086,45.1804,45.2811,15362.0
2020-11-04 14:35:00,49.47,49.56,49.47,49.52,9144.0,45.2903,45.3727,45.2903,45.3361,9144.0
2020-11-04 14:40:00,49.51,49.55,49.42,49.48,18474.0,45.3269,45.3635,45.2445,45.2994,18474.0
2020-11-04 14:45:00,49.48,49.6,49.47,49.52,11306.0,45.2994,45.4093,45.2903,45.3361,11306.0
2020-11-04 14:50:00,49.52,49.66,49.52,49.66,13264.0,45.3361,45.4642,45.3361,45.4642,13264.0
2020-11-04 14:55:00,49.67,49.84,49.66,49.79,19988.0,45.4734,45.629,45.4642,45.5832,19988.0
2020-11-04 15:00:00,49.8,49.8,49.61,49.68,16362.0,45.5924,45.5924,45.4185,45.4825,16362.0
2020-11-04 15:05:00,49.65,49.68,49.47,49.57,52920.0,45.4551,45.4825,45.2903,45.3818,52920.0
2020-11-04 15:10:00,49.55,49.55,49.41,49.5,18426.0,45.3635,45.3635,45.2354,45.3177,18426.0
2020-11-04 15:15:00,49.49,49.6,49.49,49.52,26804.0,45.3086,45.4093,45.3086,45.3361,26804.0
2020-11-04 15:20:00,49.52,49.56,49.39,49.49,38248.0,45.3361,45.3727,45.217,45.3086,38248.0
2020-11-04 15:25:00,49.49,49.57,49.39,49.4,39716.0,45.3086,45.3818,45.217,45.2262,39716.0
2020-11-04 15:30:00,49.41,49.57,49.39,49.52,56360.0,45.2354,45.3818,45.217,45.3361,56360.0
2020-11-04 15:35:00,49.55,49.58,49.44,49.5,128168.0,45.3635,45.391,45.2628,45.3177,128168.0
2020-11-04 15:40:00,49.51,49.62,49.49,49.55,42882.0,45.3269,45.4276,45.3086,45.3635,42882.0
2020-11-04 15:45:00,49.55,49.64,49.49,49.53,49574.0,45.3635,45.4459,45.3086,45.3452,49574.0
2020-11-04 15:50:00,49.49,49.59,49.47,49.57,64188.0,45.3086,45.4001,45.2903,45.3818,64188.0
2020-11-04 15:55:00,49.57,49.57,49.35,49.4,125208.0,45.3818,45.3818,45.1804,45.2262,125208.0
2020-11-05 09:30:00,50.04,50.23,49.71,49.71,22148.0,45.8121,45.9861,45.51,45.51,22148.0
2020-11-05 09:35:00,49.92,50.34,49.91,50.24,9278.0,45.7023,46.0868,45.6931,45.9952,9278.0
2020-11-05 09:40:00,50.35,50.47,50.34,50.43,4600.0,46.0959,46.2058,46.0868,46.1692,4600.0
2020-11-05 09:45:00,50.41,50.45,50.29,50.33,19440.0,46.1509,46.1875,46.041,46.0776,19440.0
2020-11-05 09:50:00,50.34,50.36,50.17,50.3,15676.0,46.0868,46.1051,45.9311,46.0502,15676.0
2020-11-05 09:55:00,50.3,50.44,50.24,50.34,84446.0,46.0502,46.1783,45.9952,46.0868,84446.0
2020-11-05 10:00:00,50.34,50.81,50.33,50.81,37906.0,46.0868,46.5171,46.0776,46.5171,37906.0
2020-11-05 10:05:00,50.73,50.83,50.56,50.83,93172.0,46.4438,46.5354,46.2882,46.5354,93172.0
2020-11-05 10:10:00,50.83,50.92,50.74,50.86,12760.0,46.5354,46.6178,46.453,46.5628,12760.0
2020-11-05 10:15:00,50.88,50.99,50.84,50.99,13096.0,46.5812,46.6819,46.5445,46.6819,13096.0
2020-11-05 10:20:00,50.99,51.06,50.52,50.56,24168.0,46.6819,46.7459,46.2516,46.2882,24168.0
2020-11-05 10:25:00,50.56,50.68,50.54,50.67,16474.0,46.2882,46.3981,46.2699,46.3889,16474.0
2020-11-05 10:30:00,50.62,50.76,50.47,50.76,34378.0,46.3431,46.4713,46.2058,46.4713,34378.0
2020-11-05 10:35:00,50.72,50.72,50.47,50.49,26856.0,46.4347,46.4347,46.2058,46.2241,26856.0
2020-11-05 10:40:00,50.48,50.6,50.47,50.6,12488.0,46.2149,46.3248,46.2058,46.3248,12488.0
2020-11-05 10:45:00,50.6,50.66,50.55,50.66,7512.0,46.3248,46.3797,46.279,46.3797,7512.0
2020-11-05 10:50:00,50.62,50.63,50.55,50.57,13436.0,46.3431,46.3523,46.279,46.2973,13436.0
2020-11-05 10:55:00,50.55,50.65,50.46,50.65,11088.0,46.279,46.3706,46.1966,46.3706,11088.0
2020-11-05 11:00:00,50.62,50.74,50.57,50.7,10326.0,46.3431,46.453,46.2973,46.4164,10326.0
2020-11-05 11:05:00,50.68,50.7,50.61,50.7,5404.0,46.3981,46.4164,46.334,46.4164,5404.0
2020-11-05 11:10:00,50.71,50.93,50.65,50.92,9780.0,46.4255,46.6269,46.3706,46.6178,9780.0
2020-11-05 11:15:00,50.87,50.92,50.82,50.85,4578.0,46.572,46.6178,46.5262,46.5537,4578.0
2020-11-05 11:20:00,50.88,50.92,50.8,50.84,10816.0,46.5812,46.6178,46.5079,46.5445,10816.0
2020-11-05 11:25:00,50.85,50.85,50.66,50.73,6822.0,46.5537,46.5537,46.3797,46.4438,6822.0
2020-11-05 11:30:00,50.71,50.74,50.6,50.6,4202.0,46.4255,46.453,46.3248,46.3248,4202.0
2020-11-05 11:35:00,50.59,50.59,50.43,50.48,6802.0,46.3157,46.3157,46.1692,46.2149,6802.0
2020-11-05 11:40:00,50.48,50.54,50.38,50.39,14686.0,46.2149,46.2699,46.1234,46.1326,14686.0
2020-11-05 11:45:00,50.48,50.57,50.4,50.54,6590.0,46.2149,46.2973,46.1417,46.2699,6590.0
2020-11-05 11:50:00,50.52,50.55,50.47,50.47,6026.0,46.2516,46.279,46.2058,46.2058,6026.0
2020-11-05 11:55:00,50.47,50.49,50.42,50.49,20016.0,46.2058,46.2241,46.16,46.2241,20016.0
2020-11-05 12:00:00,50.5,50.51,50.4,50.45,5008.0,46.2333,46.2424,46.1417,46.1875,5008.0
2020-11-05 12:05:00,50.44,50.44,50.38,50.39,3000.0,46.1783,46.1783,46.1234,46.1326,3000.0
2020-11-05 12:10:00,50.44,50.48,50.37,50.45,26634.0,46.1783,46.2149,46.1142,46.1875,26634.0
2020-11-05 12:15:00,50.42,50.42,50.26,50.26,6504.0,46.16,46.16,46.0135,46.0135,6504.0
2020-11-05 12:20:00,50.25,50.26,50.04,50.07,4100.0,46.0044,46.0135,45.8121,45.8396,4100.0
2020-11-05 12:25:00,50.07,50.1,50.03,50.07,6466.0,45.8396,45.8671,45.803,45.8396,6466.0
2020-11-05 12:30:00,50.06,50.11,50.05,50.1,34374.0,45.8304,45.8762,45.8213,45.8671,34374.0
2020-11-05 12:35:00,50.1,50.19,50.09,50.19,16410.0,45.8671,45.9495,45.8579,45.9495,16410.0
2020-11-05 12:40:00,50.2,50.26,50.16,50.24,49946.0,45.9586,46.0135,45.922,45.9952,49946.0
2020-11-05 12:45:00,50.25,50.29,50.09,50.09,8720.0,46.0044,46.041,45.8579,45.8579,8720.0
2020-11-05 12:50:00,50.09,50.16,50.04,50.15,5226.0,45.8579,45.922,45.8121,45.9128,5226.0
2020-11-05 12:55:00,50.13,50.15,50.04,50.04,6442.0,45.8945,45.9128,45.8121,45.8121,6442.0
2020-11-05 13:00:00,50.02,50.16,50.02,50.13,13664.0,45.7938,45.922,45.7938,45.8945,13664.0
2020-11-05 13:05:00,50.12,50.13,50.08,50.11,2632.0,45.8854,45.8945,45.8487,45.8762,2632.0
2020-11-05 13:10:00,50.08,50.13,50.02,50.02,4440.0,45.8487,45.8945,45.7938,45.7938,4440.0
2020-11-05 13:15:00,50.01,50.01,49.91,49.95,7264.0,45.7847,45.7847,45.6931,45.7297,7264.0
2020-11-05 13:20:00,49.95,50.06,49.95,49.95,6812.0,45.7297,45.8304,45.7297,45.7297,6812.0
2020-11-05 13:25:00,49.96,49.96,49.85,49.88,2400.0,45.7389,45.7389,45.6382,45.6656,2400.0
2020-11-05 13:30:00,49.89,49.93,49.84,49.9,4806.0,45.6748,45.7114,45.629,45.684,4806.0
2020-11-05 13:35:00,49.93,50.18,49.93,50.13,15368.0,45.7114,45.9403,45.7114,45.8945,15368.0
2020-11-05 13:40:00,50.08,50.16,50.05,50.16,7094.0,45.8487,45.922,45.8213,45.922,7094.0
2020-11-05 13:45:00,50.16,50.16,50.09,50.1,6950.0,45.922,45.922,45.8579,45.8671,6950.0
2020-11-05 13:50:00,50.1,50.1,49.97,50.03,7602.0,45.8671,45.8671,45.748,45.803,7602.0
2020-11-05 13:55:00,50.01,50.04,49.89,50.01,12380.0,45.7847,45.8121,45.6748,45.7847,12380.0
2020-11-05 14:00:00,50.05,50.08,49.99,50.06,6256.0,45.8213,45.8487,45.7663,45.8304,6256.0
2020-11-05 14:05:00,50.06,50.11,49.99,50.11,12014.0,45.8304,45.8762,45.7663,45.8762,12014.0
2020-11-05 14:10:00,50.1,50.1,50.0,50.02,3400.0,45.8671,45.8671,45.7755,45.7938,3400.0
2020-11-05 14:15:00,50.05,50.05,50.0,50.02,5874.0,45.8213,45.8213,45.7755,45.7938,5874.0
2020-11-05 14:20:00,50.0,50.06,50.0,50.06,17414.0,45.7755,45.8304,45.7755,45.8304,17414.0
2020-11-05 14:25:00,50.05,50.05,49.97,50.03,13914.0,45.8213,45.8213,45.748,45.803,13914.0
2020-11-05 14:30:00,50.01,50.07,50.0,50.03,10870.0,45.7847,45.8396,45.7755,45.803,10870.0
2020-11-05 14:35:00,50.02,50.06,49.99,49.99,11646.0,45.7938,45.8304,45.7663,45.7663,11646.0
2020-11-05 14:40:00,49.97,50.02,49.93,49.99,9328.0,45.748,45.7938,45.7114,45.7663,9328.0
2020-11-05 14:45:00,49.99,50.04,49.93,50.01,16726.0,45.7663,45.8121,45.7114,45.7847,16726.0
2020-11-05 14:50:00,50.01,50.01,49.88,49.88,12392.0,45.7847,45.7847,45.6656,45.6656,12392.0
2020-11-05 14:55:00,49.88,49.96,49.8,49.92,141760.0,45.6656,45.7389,45.5924,45.7023,141760.0
2020-11-05 15:00:00,49.91,49.91,49.84,49.84,18354.0,45.6931,45.6931,45.629,45.629,18354.0
2020-11-05 15:05:00,49.83,49.83,49.65,49.71,22790.0,45.6199,45.6199,45.4551,45.51,22790.0
2020-11-05 15:10:00,49.7,49.74,49.63,49.65,9718.0,45.5009,45.5375,45.4368,45.4551,9718.0
2020-11-05 15:15:00,49.65,49.73,49.59,49.66,21694.0,45.4551,45.5283,45.4001,45.4642,21694.0
2020-11-05 15:20:00,49.65,49.76,49.6,49.68,10884.0,45.4551,45.5558,45.4093,45.4825,10884.0
2020-11-05 15:25:00,49.7,49.72,49.59,49.59,21044.0,45.5009,45.5192,45.4001,45.4001,21044.0
2020-11-05 15:30:00,49.62,49.7,49.49,49.5,26962.0,45.4276,45.5009,45.3086,45.3177,26962.0
2020-11-05 15:35:00,49.52,49.54,49.29,49.43,40638.0,45.3361,45.3544,45.1255,45.2537,40638.0
2020-11-05 15:40:00,49.43,49.52,49.42,49.44,30456.0,45.2537,45.3361,45.2445,45.2628,30456.0
2020-11-05 15:45:00,49.44,49.56,49.42,49.53,42804.0,45.2628,45.3727,45.2445,45.3452,42804.0
2020-11-05 15:50:00,49.55,49.65,49.5,49.52,62270.0,45.3635,45.4551,45.3177,45.3361,62270.0
2020-11-05 15:55:00,49.54,49.54,49.46,49.48,143164.0,45.3544,45.3544,45.2811,45.2994,143164.0
2020-11-06 09:30:00,49.58,49.84,48.95,49.35,17178.0,45.391,45.629,44.8142,45.1804,17178.0
2020-11-06 09:35:00,49.35,49.51,49.34,49.42,20230.0,45.1804,45.3269,45.1713,45.2445,20230.0
2020-11-06 09:40:00,49.38,49.49,49.3,49.3,5612.0,45.2079,45.3086,45.1346,45.1346,5612.0
2020-11-06 09:45:00,49.37,49.71,49.35,49.71,4800.0,45.1987,45.51,45.1804,45.51,4800.0
2020-11-06 09:50:00,49.7,49.77,49.58,49.76,1800.0,45.5009,45.5649,45.391,45.5558,1800.0
2020-11-06 09:55:00,49.68,49.74,49.42,49.62,18406.0,45.4825,45.5375,45.2445,45.4276,18406.0
2020-11-06 10:00:00,49.63,49.64,49.52,49.56,7796.0,45.4368,45.4459,45.3361,45.3727,7796.0
2020-11-06 10:05:00,49.51,49.54,49.46,49.5,3400.0,45.3269,45.3544,45.2811,45.3177,3400.0
2020-11-06 10:10:00,49.55,49.67,49.5,49.67,4486.0,45.3635,45.4734,45.3177,45.4734,4486.0
2020-11-06 10:15:00,49.67,49.82,49.67,49.82,3200.0,45.4734,45.6107,45.4734,45.6107,3200.0
2020-11-06 10:20:00,49.78,50.02,49.62,50.02,19048.0,45.5741,45.7938,45.4276,45.7938,19048.0
2020-11-06 10:25:00,49.96,49.99,49.63,49.77,12906.0,45.7389,45.7663,45.4368,45.5649,12906.0
2020-11-06 10:30:00,49.72,49.73,49.54,49.66,8008.0,45.5192,45.5283,45.3544,45.4642,8008.0
2020-11-06 10:35:00,49.71,49.76,49.62,49.68,8758.0,45.51,45.5558,45.4276,45.4825,8758.0
2020-11-06 10:40:00,49.62,49.64,49.52,49.6,3342.0,45.4276,45.4459,45.3361,45.4093,3342.0
2020-11-06 10:45:00,49.6,49.61,49.51,49.61,5236.0,45.4093,45.4185,45.3269,45.4185,5236.0
2020-11-06 10:50:00,49.57,49.69,49.44,49.69,9414.0,45.3818,45.4917,45.2628,45.4917,9414.0
2020-11-06 10:55:00,49.6,49.62,49.22,49.27,13570.0,45.4093,45.4276,45.0614,45.1072,13570.0
2020-11-06 11:00:00,49.32,49.49,49.27,49.46,10606.0,45.153,45.3086,45.1072,45.2811,10606.0
2020-11-06 11:05:00,49.38,49.58,49.38,49.58,4602.0,45.2079,45.391,45.2079,45.391,4602.0
2020-11-06 11:10:00,49.61,49.64,49.36,49.36,12200.0,45.4185,45.4459,45.1896,45.1896,12200.0
2020-11-06 11:15:00,49.33,49.35,49.23,49.35,4402.0,45.1621,45.1804,45.0706,45.1804,4402.0
2020-11-06 11:20:00,49.3,49.34,49.12,49.16,6588.0,45.1346,45.1713,44.9699,45.0065,6588.0
2020-11-06 11:25:00,49.18,49.25,49.14,49.22,7784.0,45.0248,45.0889,44.9882,45.0614,7784.0
2020-11-06 11:30:00,49.24,49.29,49.1,49.26,6794.0,45.0797,45.1255,44.9515,45.098,6794.0
2020-11-06 11:35:00,49.31,49.43,49.27,49.27,2418.0,45.1438,45.2537,45.1072,45.1072,2418.0
2020-11-06 11:40:00,49.32,49.52,49.3,49.45,12668.0,45.153,45.3361,45.1346,45.272,12668.0
2020-11-06 11:45:00,49.45,49.55,49.43,49.45,8130.0,45.272,45.3635,45.2537,45.272,8130.0
2020-11-06 11:50:00,49.49,49.63,49.46,49.48,9666.0,45.3086,45.4368,45.2811,45.2994,9666.0
2020-11-06 11:55:00,49.45,49.48,49.37,49.39,6668.0,45.272,45.2994,45.1987,45.217,6668.0
2020-11-06 12:00:00,49.36,49.52,49.35,49.52,33174.0,45.1896,45.3361,45.1804,45.3361,33174.0
2020-11-06 12:05:00,49.49,49.54,49.49,49.5,5200.0,45.3086,45.3544,45.3086,45.3177,5200.0
2020-11-06 12:10:00,49.48,49.51,49.45,49.48,2482.0,45.2994,45.3269,45.272,45.2994,2482.0
2020-11-06 12:15:00,49.52,49.59,49.39,49.55,6638.0,45.3361,45.4001,45.217,45.3635,6638.0
2020-11-06 12:20:00,49.5,49.5,49.43,49.48,5604.0,45.3177,45.3177,45.2537,45.2994,5604.0
2020-11-06 12:25:00,49.48,49.5,49.29,49.35,13234.0,45.2994,45.3177,45.1255,45.1804,13234.0
2020-11-06 12:30:00,49.38,49.49,49.35,49.45,19812.0,45.2079,45.3086,45.1804,45.272,19812.0
2020-11-06 12:35:00,49.45,49.45,49.4,49.44,19936.0,45.272,45.272,45.2262,45.2628,19936.0
2020-11-06 12:40:00,49.42,49.49,49.42,49.43,8504.0,45.2445,45.3086,45.2445,45.2537,8504.0
2020-11-06 12:45:00,49.42,49.49,49.41,49.49,12644.0,45.2445,45.3086,45.2354,45.3086,12644.0
2020-11-06 12:50:00,49.44,49.49,49.43,49.46,6500.0,45.2628,45.3086,45.2537,45.2811,6500.0
2020-11-06 12:55:00,49.48,49.58,49.48,49.49,7600.0,45.2994,45.391,45.2994,45.3086,7600.0
2020-11-06 13:00:00,49.49,49.67,49.49,49.67,8200.0,45.3086,45.4734,45.3086,45.4734,8200.0
2020-11-06 13:05:00,49.67,49.68,49.54,49.58,9446.0,45.4734,45.4825,45.3544,45.391,9446.0
2020-11-06 13:10:00,49.56,49.6,49.53,49.58,4952.0,45.3727,45.4093,45.3452,45.391,4952.0
2020-11-06 13:15:00,49.6,49.71,49.6,49.69,2870.0,45.4093,45.51,45.4093,45.4917,2870.0
2020-11-06 13:20:00,49.69,49.69,49.61,49.63,4826.0,45.4917,45.4917,45.4185,45.4368,4826.0
2020-11-06 13:25:00,49.62,49.68,49.6,49.64,5902.0,45.4276,45.4825,45.4093,45.4459,5902.0
2020-11-06 13:30:00,49.63,49.71,49.62,49.64,9988.0,45.4368,45.51,45.4276,45.4459,9988.0
2020-11-06 13:35:00,49.64,49.72,49.63,49.72,4690.0,45.4459,45.5192,45.4368,45.5192,4690.0
2020-11-06 13:40:00,49.71,49.83,49.71,49.78,6098.0,45.51,45.6199,45.51,45.5741,6098.0
2020-11-06 13:45:00,49.77,49.89,49.77,49.86,8502.0,45.5649,45.6748,45.5649,45.6473,8502.0
2020-11-06 13:50:00,49.87,49.87,49.84,49.85,2200.0,45.6565,45.6565,45.629,45.6382,2200.0
2020-11-06 13:55:00,49.86,49.88,49.84,49.87,8374.0,45.6473,45.6656,45.629,45.6565,8374.0
2020-11-06 14:00:00,49.88,49.88,49.83,49.83,5114.0,45.6656,45.6656,45.6199,45.6199,5114.0
2020-11-06 14:05:00,49.85,49.92,49.85,49.91,4740.0,45.6382,45.7023,45.6382,45.6931,4740.0
2020-11-06 14:10:00,49.9,49.91,49.85,49.9,6280.0,45.684,45.6931,45.6382,45.684,6280.0
2020-11-06 14:15:00,49.9,49.9,49.84,49.85,5900.0,45.684,45.684,45.629,45.6382,5900.0
2020-11-06 14:20:00,49.85,49.94,49.84,49.92,12306.0,45.6382,45.7206,45.629,45.7023,12306.0
2020-11-06 14:25:00,49.94,49.99,49.89,49.99,14178.0,45.7206,45.7663,45.6748,45.7663,14178.0
2020-11-06 14:30:00,49.99,50.08,49.97,50.05,14184.0,45.7663,45.8487,45.748,45.8213,14184.0
2020-11-06 14:35:00,50.03,50.06,49.97,49.99,15806.0,45.803,45.8304,45.748,45.7663,15806.0
2020-11-06 14:40:00,49.98,50.0,49.91,49.99,15228.0,45.7572,45.7755,45.6931,45.7663,15228.0
2020-11-06 14:45:00,49.99,50.05,49.96,49.96,24494.0,45.7663,45.8213,45.7389,45.7389,24494.0
2020-11-06 14:50:00,49.97,50.0,49.93,49.98,19936.0,45.748,45.7755,45.7114,45.7572,19936.0
2020-11-06 14:55:00,49.96,49.96,49.85,49.88,9492.0,45.7389,45.7389,45.6382,45.6656,9492.0
2020-11-06 15:00:00,49.88,49.92,49.84,49.9,22532.0,45.6656,45.7023,45.629,45.684,22532.0
2020-11-06 15:05:00,49.91,49.95,49.89,49.95,14598.0,45.6931,45.7297,45.6748,45.7297,14598.0
2020-11-06 15:10:00,49.96,49.97,49.93,49.94,7184.0,45.7389,45.748,45.7114,45.7206,7184.0
2020-11-06 15:15:00,49.94,49.96,49.83,49.94,13590.0,45.7206,45.7389,45.6199,45.7206,13590.0
2020-11-06 15:20:00,49.94,49.98,49.92,49.92,12552.0,45.7206,45.7572,45.7023,45.7023,12552.0
2020-11-06 15:25:00,49.91,49.94,49.8,49.82,18722.0,45.6931,45.7206,45.5924,45.6107,18722.0
2020-11-06 15:30:00,49.81,49.85,49.73,49.82,28004.0,45.6016,45.6382,45.5283,45.6107,28004.0
2020-11-06 15:35:00,49.83,49.85,49.75,49.78,21394.0,45.6199,45.6382,45.5466,45.5741,21394.0
2020-11-06 15:40:00,49.79,49.95,49.78,49.95,30352.0,45.5832,45.7297,45.5741,45.7297,30352.0
2020-11-06 15:45:00,49.96,50.0,49.91,49.98,31344.0,45.7389,45.7755,45.6931,45.7572,31344.0
2020-11-06 15:50:00,49.99,49.99,49.88,49.9,71628.0,45.7663,45.7663,45.6656,45.684,71628.0
2020-11-06 15:55:00,49.92,49.98,49.88,49.89,164774.0,45.7023,45.7572,45.6656,45.6748,164774.0
2020-11-09 09:30:00,48.66,48.66,45.9,47.49,510942.0,44.5487,44.5487,42.0219,43.4776,510942.0
2020-11-09 09:35:00,47.44,47.66,45.84,46.06,278922.0,43.4318,43.6332,41.967,42.1684,278922.0
2020-11-09 09:40:00,46.04,46.35,45.25,45.4,96422.0,42.1501,42.4339,41.4268,41.5642,96422.0
2020-11-09 09:45:00,45.28,45.43,43.97,44.0,244060.0,41.4543,41.5916,40.255,40.2824,244060.0
2020-11-09 09:50:00,44.02,44.81,43.98,44.81,184606.0,40.3008,41.024,40.2641,41.024,184606.0
2020-11-09 09:55:00,44.91,45.08,44.74,44.9,130672.0,41.1156,41.2712,40.9599,41.1064,130672.0
2020-11-09 10:00:00,44.9,45.16,44.85,45.09,69350.0,41.1064,41.3444,41.0606,41.2803,69350.0
2020-11-09 10:05:00,45.03,45.09,44.62,44.81,68202.0,41.2254,41.2803,40.8501,41.024,68202.0
2020-11-09 10:10:00,44.81,45.43,44.79,45.32,47444.0,41.024,41.5916,41.0057,41.4909,47444.0
2020-11-09 10:15:00,45.33,45.65,45.26,45.59,88410.0,41.5001,41.793,41.436,41.7381,88410.0
2020-11-09 10:20:00,45.6,46.46,45.58,46.39,52902.0,41.7473,42.5346,41.7289,42.4705,52902.0
2020-11-09 10:25:00,46.42,46.88,46.34,46.85,71444.0,42.498,42.9191,42.4247,42.8916,71444.0
2020-11-09 10:30:00,46.82,47.52,46.82,47.45,61222.0,42.8642,43.505,42.8642,43.441,61222.0
2020-11-09 10:35:00,47.45,47.58,46.88,46.94,68552.0,43.441,43.56,42.9191,42.974,68552.0
2020-11-09 10:40:00,46.92,47.02,46.81,46.97,32624.0,42.9557,43.0473,42.855,43.0015,32624.0
2020-11-09 10:45:00,46.93,46.95,46.79,46.79,18726.0,42.9649,42.9832,42.8367,42.8367,18726.0
2020-11-09 10:50:00,46.79,46.91,46.49,46.88,72738.0,42.8367,42.9466,42.5621,42.9191,72738.0
2020-11-09 10:55:00,46.93,47.18,46.85,47.15,29372.0,42.9649,43.1938,42.8916,43.1663,29372.0
2020-11-09 11:00:00,47.15,47.3,47.12,47.15,24938.0,43.1663,43.3036,43.1388,43.1663,24938.0
2020-11-09 11:05:00,47.18,47.49,47.12,47.46,12530.0,43.1938,43.4776,43.1388,43.4501,12530.0
2020-11-09 11:10:00,47.47,47.47,46.23,46.26,73668.0,43.4593,43.4593,42.324,42.3515,73668.0
2020-11-09 11:15:00,46.26,46.33,45.9,45.94,43978.0,42.3515,42.4156,42.0219,42.0585,43978.0
2020-11-09 11:20:00,46.01,46.08,45.91,45.96,18288.0,42.1226,42.1867,42.0311,42.0768,18288.0
2020-11-09 11:25:00,45.94,45.94,45.52,45.71,91310.0,42.0585,42.0585,41.674,41.848,91310.0
2020-11-09 11:30:00,45.74,45.88,45.41,45.74,38570.0,41.8754,42.0036,41.5733,41.8754,38570.0
2020-11-09 11:35:00,45.73,45.8,45.55,45.69,18012.0,41.8663,41.9304,41.7015,41.8297,18012.0
2020-11-09 11:40:00,45.68,45.68,45.55,45.56,16868.0,41.8205,41.8205,41.7015,41.7106,16868.0
2020-11-09 11:45:00,45.57,45.59,45.45,45.48,13990.0,41.7198,41.7381,41.6099,41.6374,13990.0
2020-11-09 11:50:00,45.48,45.48,45.25,45.3,51582.0,41.6374,41.6374,41.4268,41.4726,51582.0
2020-11-09 11:55:00,45.28,45.31,45.07,45.14,47682.0,41.4543,41.4818,41.262,41.3261,47682.0
2020-11-09 12:00:00,45.16,45.21,45.01,45.01,43580.0,41.3444,41.3902,41.2071,41.2071,43580.0
2020-11-09 12:05:00,45.02,45.02,44.81,44.92,79516.0,41.2163,41.2163,41.024,41.1247,79516.0
2020-11-09 12:10:00,44.89,44.99,44.82,44.93,53932.0,41.0972,41.1888,41.0332,41.1339,53932.0
2020-11-09 12:15:00,44.92,45.07,44.87,44.87,53264.0,41.1247,41.262,41.0789,41.0789,53264.0
2020-11-09 12:20:00,44.87,45.1,44.82,45.1,57336.0,41.0789,41.2895,41.0332,41.2895,57336.0
2020-11-09 12:25:00,45.09,45.47,45.06,45.35,129614.0,41.2803,41.6282,41.2529,41.5184,129614.0
2020-11-09 12:30:00,45.35,45.39,45.23,45.29,35678.0,41.5184,41.555,41.4085,41.4635,35678.0
2020-11-09 12:35:00,45.24,45.4,45.23,45.35,38440.0,41.4177,41.5642,41.4085,41.5184,38440.0
2020-11-09 12:40:00,45.31,45.65,45.22,45.65,45756.0,41.4818,41.793,41.3994,41.793,45756.0
2020-11-09 12:45:00,45.67,45.95,45.6,45.78,41550.0,41.8113,42.0677,41.7473,41.9121,41550.0
2020-11-09 12:50:00,45.84,46.08,45.81,45.88,32136.0,41.967,42.1867,41.9395,42.0036,32136.0
2020-11-09 12:55:00,45.85,45.88,45.65,45.66,23786.0,41.9761,42.0036,41.793,41.8022,23786.0
2020-11-09 13:00:00,45.68,45.88,45.67,45.78,34106.0,41.8205,42.0036,41.8113,41.9121,34106.0
2020-11-09 13:05:00,45.78,45.84,45.63,45.65,13874.0,41.9121,41.967,41.7747,41.793,13874.0
2020-11-09 13:10:00,45.65,45.85,45.63,45.77,28636.0,41.793,41.9761,41.7747,41.9029,28636.0
2020-11-09 13:15:00,45.77,45.77,45.37,45.44,29286.0,41.9029,41.9029,41.5367,41.6008,29286.0
2020-11-09 13:20:00,45.42,45.42,45.24,45.24,14586.0,41.5825,41.5825,41.4177,41.4177,14586.0
2020-11-09 13:25:00,45.27,45.27,45.0,45.02,21940.0,41.4451,41.4451,41.198,41.2163,21940.0
2020-11-09 13:30:00,45.04,45.18,44.95,44.95,29404.0,41.2346,41.3627,41.1522,41.1522,29404.0
2020-11-09 13:35:00,44.98,45.14,44.94,45.14,27122.0,41.1796,41.3261,41.143,41.3261,27122.0
2020-11-09 13:40:00,45.15,45.2,44.99,45.05,34090.0,41.3353,41.3811,41.1888,41.2437,34090.0
2020-11-09 13:45:00,45.04,45.49,45.04,45.46,29812.0,41.2346,41.6466,41.2346,41.6191,29812.0
2020-11-09 13:50:00,45.49,45.97,45.49,45.91,30236.0,41.6466,42.086,41.6466,42.0311,30236.0
2020-11-09 13:55:00,45.95,46.0,45.81,45.86,24298.0,42.0677,42.1135,41.9395,41.9853,24298.0
2020-11-09 14:00:00,45.86,45.9,45.69,45.69,25226.0,41.9853,42.0219,41.8297,41.8297,25226.0
2020-11-09 14:05:00,45.69,45.7,45.45,45.47,22192.0,41.8297,41.8388,41.6099,41.6282,22192.0
2020-11-09 14:10:00,45.47,45.47,45.31,45.31,18728.0,41.6282,41.6282,41.4818,41.4818,18728.0
2020-11-09 14:15:00,45.3,45.46,45.26,45.38,36564.0,41.4726,41.6191,41.436,41.5458,36564.0
2020-11-09 14:20:00,45.38,45.45,45.28,45.28,24368.0,41.5458,41.6099,41.4543,41.4543,24368.0
2020-11-09 14:25:00,45.27,45.58,45.23,45.52,33428.0,41.4451,41.7289,41.4085,41.674,33428.0
2020-11-09 14:30:00,45.55,45.63,45.5,45.6,56520.0,41.7015,41.7747,41.6557,41.7473,56520.0
2020-11-09 14:35:00,45.63,45.82,45.6,45.74,31464.0,41.7747,41.9487,41.7473,41.8754,31464.0
2020-11-09 14:40:00,45.73,45.93,45.72,45.88,44026.0,41.8663,42.0494,41.8571,42.0036,44026.0
2020-11-09 14:45:00,45.91,46.23,45.86,46.18,49332.0,42.0311,42.324,41.9853,42.2783,49332.0
2020-11-09 14:50:00,46.16,46.46,46.16,46.27,54100.0,42.2599,42.5346,42.2599,42.3607,54100.0
2020-11-09 14:55:00,46.24,46.27,45.99,46.0,41584.0,42.3332,42.3607,42.1043,42.1135,41584.0
2020-11-09 15:00:00,45.99,46.03,45.83,46.02,41926.0,42.1043,42.1409,41.9578,42.1318,41926.0
2020-11-09 15:05:00,45.99,46.17,45.95,46.08,60616.0,42.1043,42.2691,42.0677,42.1867,60616.0
2020-11-09 15:10:00,46.08,46.08,45.95,45.98,30658.0,42.1867,42.1867,42.0677,42.0952,30658.0
2020-11-09 15:15:00,45.98,46.02,45.94,45.97,42352.0,42.0952,42.1318,42.0585,42.086,42352.0
2020-11-09 15:20:00,45.97,45.97,45.84,45.91,53036.0,42.086,42.086,41.967,42.0311,53036.0
2020-11-09 15:25:00,45.88,45.88,45.54,45.54,51536.0,42.0036,42.0036,41.6923,41.6923,51536.0
2020-11-09 15:30:00,45.54,45.6,45.35,45.54,91696.0,41.6923,41.7473,41.5184,41.6923,91696.0
2020-11-09 15:35:00,45.52,45.55,45.43,45.55,71662.0,41.674,41.7015,41.5916,41.7015,71662.0
2020-11-09 15:40:00,45.54,45.56,45.41,45.44,60876.0,41.6923,41.7106,41.5733,41.6008,60876.0
2020-11-09 15:45:00,45.44,45.48,45.44,45.45,62636.0,41.6008,41.6374,41.6008,41.6099,62636.0
2020-11-09 15:50:00,45.45,45.45,45.13,45.22,120046.0,41.6099,41.6099,41.317,41.3994,120046.0
2020-11-09 15:55:00,45.22,45.22,44.88,44.89,208832.0,41.3994,41.3994,41.0881,41.0972,208832.0
2020-11-10 09:30:00,44.81,45.08,44.59,44.73,46298.0,41.024,41.2712,40.8226,40.9508,46298.0
2020-11-10 09:35:00,44.67,44.8,44.54,44.56,22240.0,40.8958,41.0149,40.7768,40.7951,22240.0
2020-11-10 09:40:00,44.51,44.73,44.5,44.73,28110.0,40.7494,40.9508,40.7402,40.9508,28110.0
2020-11-10 09:45:00,44.58,44.71,44.48,44.64,25352.0,40.8134,40.9325,40.7219,40.8684,25352.0
2020-11-10 09:50:00,44.6,44.64,44.5,44.58,25268.0,40.8317,40.8684,40.7402,40.8134,25268.0
2020-11-10 09:55:00,44.54,44.63,44.5,44.55,38044.0,40.7768,40.8592,40.7402,40.786,38044.0
2020-11-10 10:00:00,44.51,44.56,44.44,44.52,45836.0,40.7494,40.7951,40.6853,40.7585,45836.0
2020-11-10 10:05:00,44.52,44.7,44.49,44.66,27026.0,40.7585,40.9233,40.731,40.8867,27026.0
2020-11-10 10:10:00,44.67,44.7,44.52,44.65,24466.0,40.8958,40.9233,40.7585,40.8775,24466.0
2020-11-10 10:15:00,44.63,45.01,44.62,44.99,33938.0,40.8592,41.2071,40.8501,41.1888,33938.0
2020-11-10 10:20:00,45.02,45.02,44.87,44.94,18768.0,41.2163,41.2163,41.0789,41.143,18768.0
2020-11-10 10:25:00,44.96,44.99,44.85,44.85,14400.0,41.1613,41.1888,41.0606,41.0606,14400.0
2020-11-10 10:30:00,44.93,44.93,44.52,44.54,11902.0,41.1339,41.1339,40.7585,40.7768,11902.0
2020-11-10 10:35:00,44.51,44.55,44.16,44.42,74892.0,40.7494,40.786,40.4289,40.667,74892.0
2020-11-10 10:40:00,44.41,44.59,44.4,44.51,43852.0,40.6578,40.8226,40.6486,40.7494,43852.0
2020-11-10 10:45:00,44.51,44.71,44.47,44.7,23098.0,40.7494,40.9325,40.7127,40.9233,23098.0
2020-11-10 10:50:00,44.74,44.85,44.68,44.85,19614.0,40.9599,41.0606,40.905,41.0606,19614.0
2020-11-10 10:55:00,44.85,44.86,44.72,44.74,10294.0,41.0606,41.0698,40.9416,40.9599,10294.0
2020-11-10 11:00:00,44.79,45.13,44.74,45.1,18340.0,41.0057,41.317,40.9599,41.2895,18340.0
2020-11-10 11:05:00,45.14,45.24,45.12,45.22,19510.0,41.3261,41.4177,41.3078,41.3994,19510.0
2020-11-10 11:10:00,45.22,45.67,45.21,45.65,40688.0,41.3994,41.8113,41.3902,41.793,40688.0
2020-11-10 11:15:00,45.63,45.79,45.55,45.77,28052.0,41.7747,41.9212,41.7015,41.9029,28052.0
2020-11-10 11:20:00,45.77,46.1,45.76,46.09,25754.0,41.9029,42.205,41.8937,42.1959,25754.0
2020-11-10 11:25:00,46.05,46.25,46.05,46.17,37172.0,42.1592,42.3423,42.1592,42.2691,37172.0
2020-11-10 11:30:00,46.17,46.77,46.12,46.77,65126.0,42.2691,42.8184,42.2233,42.8184,65126.0
2020-11-10 11:35:00,46.79,46.91,46.76,46.85,34360.0,42.8367,42.9466,42.8093,42.8916,34360.0
2020-11-10 11:40:00,46.82,46.97,46.77,46.87,33654.0,42.8642,43.0015,42.8184,42.91,33654.0
2020-11-10 11:45:00,46.9,46.9,46.43,46.78,92666.0,42.9374,42.9374,42.5071,42.8276,92666.0
2020-11-10 11:50:00,46.8,46.8,46.41,46.42,22592.0,42.8459,42.8459,42.4888,42.498,22592.0
2020-11-10 11:55:00,46.46,46.62,46.42,46.42,15196.0,42.5346,42.6811,42.498,42.498,15196.0
2020-11-10 12:00:00,46.46,47.02,46.42,46.85,16790.0,42.5346,43.0473,42.498,42.8916,16790.0
2020-11-10 12:05:00,46.82,46.82,46.52,46.68,18204.0,42.8642,42.8642,42.5895,42.736,18204.0
2020-11-10 12:10:00,46.68,46.69,46.31,46.31,23168.0,42.736,42.7452,42.3973,42.3973,23168.0
2020-11-10 12:15:00,46.3,46.45,46.21,46.24,23856.0,42.3881,42.5254,42.3057,42.3332,23856.0
2020-11-10 12:20:00,46.23,46.37,46.18,46.21,54962.0,42.324,42.4522,42.2783,42.3057,54962.0
2020-11-10 12:25:00,46.24,46.3,46.04,46.06,8334.0,42.3332,42.3881,42.1501,42.1684,8334.0
2020-11-10 12:30:00,46.06,46.08,45.92,45.92,9124.0,42.1684,42.1867,42.0402,42.0402,9124.0
2020-11-10 12:35:00,45.9,45.9,45.56,45.8,23414.0,42.0219,42.0219,41.7106,41.9304,23414.0
2020-11-10 12:40:00,45.8,45.96,45.74,45.96,12952.0,41.9304,42.0768,41.8754,42.0768,12952.0
2020-11-10 12:45:00,45.95,45.96,45.81,45.9,13524.0,42.0677,42.0768,41.9395,42.0219,13524.0
2020-11-10 12:50:00,45.87,45.89,45.67,45.7,18206.0,41.9944,42.0128,41.8113,41.8388,18206.0
2020-11-10 12:55:00,45.7,46.03,45.67,46.03,24006.0,41.8388,42.1409,41.8113,42.1409,24006.0
2020-11-10 13:00:00,46.0,46.13,45.87,45.94,20312.0,42.1135,42.2325,41.9944,42.0585,20312.0
2020-11-10 13:05:00,45.93,45.93,45.85,45.85,12588.0,42.0494,42.0494,41.9761,41.9761,12588.0
2020-11-10 13:10:00,45.87,45.91,45.81,45.91,17620.0,41.9944,42.0311,41.9395,42.0311,17620.0
2020-11-10 13:15:00,45.91,45.98,45.83,45.83,13264.0,42.0311,42.0952,41.9578,41.9578,13264.0
2020-11-10 13:20:00,45.87,45.87,45.72,45.72,20242.0,41.9944,41.9944,41.8571,41.8571,20242.0
2020-11-10 13:25:00,45.76,45.77,45.63,45.67,26346.0,41.8937,41.9029,41.7747,41.8113,26346.0
2020-11-10 13:30:00,45.63,45.67,45.43,45.46,16874.0,41.7747,41.8113,41.5916,41.6191,16874.0
2020-11-10 13:35:00,45.45,45.66,45.44,45.62,14994.0,41.6099,41.8022,41.6008,41.7656,14994.0
2020-11-10 13:40:00,45.63,45.73,45.55,45.69,15788.0,41.7747,41.8663,41.7015,41.8297,15788.0
2020-11-10 13:45:00,45.69,45.8,45.63,45.63,8342.0,41.8297,41.9304,41.7747,41.7747,8342.0
2020-11-10 13:50:00,45.62,45.65,45.52,45.63,9800.0,41.7656,41.793,41.674,41.7747,9800.0
2020-11-10 13:55:00,45.59,45.7,45.55,45.6,9894.0,41.7381,41.8388,41.7015,41.7473,9894.0
2020-11-10 14:00:00,45.63,45.74,45.63,45.73,9722.0,41.7747,41.8754,41.7747,41.8663,9722.0
2020-11-10 14:05:00,45.7,45.73,45.55,45.55,13668.0,41.8388,41.8663,41.7015,41.7015,13668.0
2020-11-10 14:10:00,45.54,45.54,45.37,45.44,14378.0,41.6923,41.6923,41.5367,41.6008,14378.0
2020-11-10 14:15:00,45.43,45.62,45.42,45.6,11596.0,41.5916,41.7656,41.5825,41.7473,11596.0
2020-11-10 14:20:00,45.59,45.66,45.56,45.59,14164.0,41.7381,41.8022,41.7106,41.7381,14164.0
2020-11-10 14:25:00,45.64,45.7,45.48,45.6,15634.0,41.7839,41.8388,41.6374,41.7473,15634.0
2020-11-10 14:30:00,45.62,45.72,45.6,45.6,18166.0,41.7656,41.8571,41.7473,41.7473,18166.0
2020-11-10 14:35:00,45.6,45.73,45.52,45.71,15954.0,41.7473,41.8663,41.674,41.848,15954.0
2020-11-10 14:40:00,45.72,45.8,45.69,45.73,11866.0,41.8571,41.9304,41.8297,41.8663,11866.0
2020-11-10 14:45:00,45.73,45.76,45.68,45.71,10000.0,41.8663,41.8937,41.8205,41.848,10000.0
2020-11-10 14:50:00,45.7,46.02,45.7,46.01,29972.0,41.8388,42.1318,41.8388,42.1226,29972.0
2020-11-10 14:55:00,46.02,46.15,45.91,46.13,39182.0,42.1318,42.2508,42.0311,42.2325,39182.0
2020-11-10 15:00:00,46.1,46.11,45.87,45.87,13040.0,42.205,42.2142,41.9944,41.9944,13040.0
2020-11-10 15:05:00,45.82,45.84,45.58,45.6,8648.0,41.9487,41.967,41.7289,41.7473,8648.0
2020-11-10 15:10:00,45.62,45.62,45.5,45.53,16082.0,41.7656,41.7656,41.6557,41.6832,16082.0
2020-11-10 15:15:00,45.51,45.61,45.45,45.61,13592.0,41.6649,41.7564,41.6099,41.7564,13592.0
2020-11-10 15:20:00,45.61,45.66,45.6,45.62,7760.0,41.7564,41.8022,41.7473,41.7656,7760.0
2020-11-10 15:25:00,45.6,45.66,45.6,45.65,12574.0,41.7473,41.8022,41.7473,41.793,12574.0
2020-11-10 15:30:00,45.65,45.66,45.59,45.66,23604.0,41.793,41.8022,41.7381,41.8022,23604.0
2020-11-10 15:35:00,45.67,45.69,45.45,45.48,22202.0,41.8113,41.8297,41.6099,41.6374,22202.0
2020-11-10 15:40:00,45.47,45.65,45.45,45.63,33882.0,41.6282,41.793,41.6099,41.7747,33882.0
2020-11-10 15:45:00,45.63,45.64,45.55,45.6,40966.0,41.7747,41.7839,41.7015,41.7473,40966.0
2020-11-10 15:50:00,45.61,45.65,45.51,45.54,69750.0,41.7564,41.793,41.6649,41.6923,69750.0
2020-11-10 15:55:00,45.53,45.55,45.42,45.51,136774.0,41.6832,41.7015,41.5825,41.6649,136774.0
2020-11-11 09:30:00,46.0,46.0,45.42,45.42,19796.0,42.1135,42.1135,41.5825,41.5825,19796.0
2020-11-11 09:35:00,45.49,45.94,45.38,45.94,18874.0,41.6466,42.0585,41.5458,42.0585,18874.0
2020-11-11 09:40:00,45.94,46.39,45.66,46.39,11434.0,42.0585,42.4705,41.8022,42.4705,11434.0
2020-11-11 09:45:00,46.27,46.6,46.17,46.47,20882.0,42.3607,42.6628,42.2691,42.5438,20882.0
2020-11-11 09:50:00,46.48,46.74,46.3,46.55,32450.0,42.5529,42.7909,42.3881,42.617,32450.0
2020-11-11 09:55:00,46.58,46.61,46.41,46.49,12306.0,42.6445,42.6719,42.4888,42.5621,12306.0
2020-11-11 10:00:00,46.5,46.7,46.45,46.52,10964.0,42.5712,42.7543,42.5254,42.5895,10964.0
2020-11-11 10:05:00,46.52,46.92,46.52,46.88,15132.0,42.5895,42.9557,42.5895,42.9191,15132.0
2020-11-11 10:10:00,46.88,46.97,46.69,46.79,17222.0,42.9191,43.0015,42.7452,42.8367,17222.0
2020-11-11 10:15:00,46.82,46.82,46.65,46.65,7690.0,42.8642,42.8642,42.7085,42.7085,7690.0
2020-11-11 10:20:00,46.6,46.61,46.22,46.27,42196.0,42.6628,42.6719,42.3149,42.3607,42196.0
2020-11-11 10:25:00,46.29,46.35,46.12,46.15,36276.0,42.379,42.4339,42.2233,42.2508,36276.0
2020-11-11 10:30:00,46.26,46.63,46.25,46.59,13340.0,42.3515,42.6902,42.3423,42.6536,13340.0
2020-11-11 10:35:00,46.62,46.72,46.5,46.59,14506.0,42.6811,42.7726,42.5712,42.6536,14506.0
2020-11-11 10:40:00,46.63,46.71,46.53,46.66,16220.0,42.6902,42.7635,42.5987,42.7177,16220.0
2020-11-11 10:45:00,46.65,46.7,46.49,46.64,10212.0,42.7085,42.7543,42.5621,42.6994,10212.0
2020-11-11 10:50:00,46.63,46.67,46.57,46.59,2622.0,42.6902,42.7269,42.6353,42.6536,2622.0
2020-11-11 10:55:00,46.62,46.84,46.62,46.83,4400.0,42.6811,42.8825,42.6811,42.8733,4400.0
2020-11-11 11:00:00,46.83,46.95,46.76,46.9,11288.0,42.8733,42.9832,42.8093,42.9374,11288.0
2020-11-11 11:05:00,46.89,46.91,46.76,46.87,5400.0,42.9283,42.9466,42.8093,42.91,5400.0
2020-11-11 11:10:00,46.85,46.95,46.84,46.95,3400.0,42.8916,42.9832,42.8825,42.9832,3400.0
2020-11-11 11:15:00,46.98,46.98,46.84,46.91,10738.0,43.0107,43.0107,42.8825,42.9466,10738.0
2020-11-11 11:20:00,46.95,46.96,46.9,46.94,5200.0,42.9832,42.9924,42.9374,42.974,5200.0
2020-11-11 11:25:00,46.97,47.07,46.92,46.93,17222.0,43.0015,43.0931,42.9557,42.9649,17222.0
2020-11-11 11:30:00,46.97,46.97,46.91,46.94,3596.0,43.0015,43.0015,42.9466,42.974,3596.0
2020-11-11 11:35:00,46.95,47.14,46.95,47.11,4188.0,42.9832,43.1571,42.9832,43.1297,4188.0
2020-11-11 11:40:00,47.12,47.15,46.99,47.15,9794.0,43.1388,43.1663,43.0198,43.1663,9794.0
2020-11-11 11:45:00,47.15,47.19,47.05,47.06,18480.0,43.1663,43.2029,43.0747,43.0839,18480.0
2020-11-11 11:50:00,47.06,47.17,47.02,47.09,6460.0,43.0839,43.1846,43.0473,43.1114,6460.0
2020-11-11 11:55:00,47.05,47.25,47.05,47.24,6596.0,43.0747,43.2579,43.0747,43.2487,6596.0
2020-11-11 12:00:00,47.26,47.31,47.18,47.23,12612.0,43.267,43.3128,43.1938,43.2395,12612.0
2020-11-11 12:05:00,47.2,47.42,47.2,47.38,8480.0,43.2121,43.4135,43.2121,43.3769,8480.0
2020-11-11 12:10:00,47.41,47.44,47.35,47.42,10260.0,43.4043,43.4318,43.3494,43.4135,10260.0
2020-11-11 12:15:00,47.41,47.43,47.22,47.24,33682.0,43.4043,43.4226,43.2304,43.2487,33682.0
2020-11-11 12:20:00,47.22,47.31,47.19,47.19,13578.0,43.2304,43.3128,43.2029,43.2029,13578.0
2020-11-11 12:25:00,47.22,47.23,47.1,47.13,11200.0,43.2304,43.2395,43.1205,43.148,11200.0
2020-11-11 12:30:00,47.13,47.2,47.06,47.17,7394.0,43.148,43.2121,43.0839,43.1846,7394.0
2020-11-11 12:35:00,47.19,47.19,47.04,47.09,14340.0,43.2029,43.2029,43.0656,43.1114,14340.0
2020-11-11 12:40:00,47.08,47.13,47.01,47.03,7296.0,43.1022,43.148,43.0381,43.0564,7296.0
2020-11-11 12:45:00,47.06,47.19,47.06,47.12,9082.0,43.0839,43.2029,43.0839,43.1388,9082.0
2020-11-11 12:50:00,47.12,47.27,47.1,47.27,10832.0,43.1388,43.2762,43.1205,43.2762,10832.0
2020-11-11 12:55:00,47.22,47.27,47.1,47.15,25006.0,43.2304,43.2762,43.1205,43.1663,25006.0
2020-11-11 13:00:00,47.13,47.32,47.12,47.25,8690.0,43.148,43.3219,43.1388,43.2579,8690.0
2020-11-11 13:05:00,47.24,47.33,47.23,47.33,12542.0,43.2487,43.3311,43.2395,43.3311,12542.0
2020-11-11 13:10:00,47.33,47.37,47.27,47.37,5536.0,43.3311,43.3677,43.2762,43.3677,5536.0
2020-11-11 13:15:00,47.35,47.42,47.34,47.37,16402.0,43.3494,43.4135,43.3402,43.3677,16402.0
2020-11-11 13:20:00,47.42,47.47,47.38,47.4,10434.0,43.4135,43.4593,43.3769,43.3952,10434.0
2020-11-11 13:25:00,47.37,47.43,47.35,47.38,13142.0,43.3677,43.4226,43.3494,43.3769,13142.0
2020-11-11 13:30:00,47.39,47.45,47.17,47.23,42802.0,43.386,43.441,43.1846,43.2395,42802.0
2020-11-11 13:35:00,47.2,47.39,47.2,47.36,19908.0,43.2121,43.386,43.2121,43.3586,19908.0
2020-11-11 13:40:00,47.36,47.36,47.23,47.24,5200.0,43.3586,43.3586,43.2395,43.2487,5200.0
2020-11-11 13:45:00,47.24,47.4,47.24,47.35,31220.0,43.2487,43.3952,43.2487,43.3494,31220.0
2020-11-11 13:50:00,47.35,47.35,47.24,47.27,10270.0,43.3494,43.3494,43.2487,43.2762,10270.0
2020-11-11 13:55:00,47.25,47.27,47.2,47.22,7230.0,43.2579,43.2762,43.2121,43.2304,7230.0
2020-11-11 14:00:00,47.22,47.35,47.22,47.35,5454.0,43.2304,43.3494,43.2304,43.3494,5454.0
2020-11-11 14:05:00,47.32,47.41,47.31,47.41,4912.0,43.3219,43.4043,43.3128,43.4043,4912.0
2020-11-11 14:10:00,47.37,47.45,47.36,47.44,8142.0,43.3677,43.441,43.3586,43.4318,8142.0
2020-11-11 14:15:00,47.44,47.44,47.3,47.31,15248.0,43.4318,43.4318,43.3036,43.3128,15248.0
2020-11-11 14:20:00,47.34,47.41,47.33,47.41,7962.0,43.3402,43.4043,43.3311,43.4043,7962.0
2020-11-11 14:25:00,47.38,47.42,47.34,47.36,9856.0,43.3769,43.4135,43.3402,43.3586,9856.0
2020-11-11 14:30:00,47.34,47.46,47.34,47.41,11754.0,43.3402,43.4501,43.3402,43.4043,11754.0
2020-11-11 14:35:00,47.38,47.54,47.38,47.49,15034.0,43.3769,43.5233,43.3769,43.4776,15034.0
2020-11-11 14:40:00,47.48,47.74,47.45,47.71,24792.0,43.4684,43.7065,43.441,43.679,24792.0
2020-11-11 14:45:00,47.71,47.72,47.52,47.56,18904.0,43.679,43.6881,43.505,43.5417,18904.0
2020-11-11 14:50:00,47.59,47.64,47.58,47.62,8202.0,43.5691,43.6149,43.56,43.5966,8202.0
2020-11-11 14:55:00,47.6,47.67,47.59,47.62,16912.0,43.5783,43.6424,43.5691,43.5966,16912.0
2020-11-11 15:00:00,47.64,47.7,47.62,47.63,23772.0,43.6149,43.6698,43.5966,43.6057,23772.0
2020-11-11 15:05:00,47.62,47.7,47.61,47.69,11034.0,43.5966,43.6698,43.5874,43.6607,11034.0
2020-11-11 15:10:00,47.7,47.96,47.69,47.88,19958.0,43.6698,43.9079,43.6607,43.8346,19958.0
2020-11-11 15:15:00,47.94,47.94,47.81,47.83,46688.0,43.8896,43.8896,43.7705,43.7888,46688.0
2020-11-11 15:20:00,47.84,47.85,47.66,47.67,52126.0,43.798,43.8072,43.6332,43.6424,52126.0
2020-11-11 15:25:00,47.68,47.76,47.68,47.74,25938.0,43.6515,43.7248,43.6515,43.7065,25938.0
2020-11-11 15:30:00,47.74,47.83,47.73,47.82,28492.0,43.7065,43.7888,43.6973,43.7797,28492.0
2020-11-11 15:35:00,47.81,47.92,47.79,47.92,23202.0,43.7705,43.8712,43.7522,43.8712,23202.0
2020-11-11 15:40:00,47.91,47.95,47.88,47.93,40044.0,43.8621,43.8987,43.8346,43.8804,40044.0
2020-11-11 15:45:00,47.92,48.05,47.88,48.05,49390.0,43.8712,43.9903,43.8346,43.9903,49390.0
2020-11-11 15:50:00,48.05,48.08,47.94,47.98,79842.0,43.9903,44.0177,43.8896,43.9262,79842.0
2020-11-11 15:55:00,47.98,47.98,47.8,47.89,138004.0,43.9262,43.9262,43.7614,43.8438,138004.0
2020-11-12 09:30:00,47.22,48.22,47.22,47.57,91176.0,43.2304,44.1459,43.2304,43.5508,91176.0
2020-11-12 09:35:00,47.71,47.84,47.27,47.43,19224.0,43.679,43.798,43.2762,43.4226,19224.0
2020-11-12 09:40:00,47.52,47.52,47.2,47.48,17140.0,43.505,43.505,43.2121,43.4684,17140.0
2020-11-12 09:45:00,47.49,47.56,47.27,47.35,10920.0,43.4776,43.5417,43.2762,43.3494,10920.0
2020-11-12 09:50:00,47.35,47.35,47.1,47.17,27680.0,43.3494,43.3494,43.1205,43.1846,27680.0
2020-11-12 09:55:00,47.22,47.52,46.87,47.42,43640.0,43.2304,43.505,42.91,43.4135,43640.0
2020-11-12 10:00:00,47.42,47.63,47.4,47.44,26472.0,43.4135,43.6057,43.3952,43.4318,26472.0
2020-11-12 10:05:00,47.52,47.6,47.22,47.29,38072.0,43.505,43.5783,43.2304,43.2945,38072.0
2020-11-12 10:10:00,47.29,47.63,47.29,47.58,24586.0,43.2945,43.6057,43.2945,43.56,24586.0
2020-11-12 10:15:00,47.6,47.7,47.47,47.51,15974.0,43.5783,43.6698,43.4593,43.4959,15974.0
2020-11-12 10:20:00,47.54,47.54,47.34,47.34,15548.0,43.5233,43.5233,43.3402,43.3402,15548.0
2020-11-12 10:25:00,47.32,47.4,47.12,47.21,9124.0,43.3219,43.3952,43.1388,43.2212,9124.0
2020-11-12 10:30:00,47.26,47.34,47.25,47.3,8196.0,43.267,43.3402,43.2579,43.3036,8196.0
2020-11-12 10:35:00,47.3,47.43,47.27,47.31,10046.0,43.3036,43.4226,43.2762,43.3128,10046.0
2020-11-12 10:40:00,47.35,47.43,47.32,47.35,10168.0,43.3494,43.4226,43.3219,43.3494,10168.0
2020-11-12 10:45:00,47.31,47.31,47.09,47.1,7866.0,43.3128,43.3128,43.1114,43.1205,7866.0
2020-11-12 10:50:00,47.11,47.11,47.01,47.06,8868.0,43.1297,43.1297,43.0381,43.0839,8868.0
2020-11-12 10:55:00,47.06,47.18,47.04,47.15,10576.0,43.0839,43.1938,43.0656,43.1663,10576.0
2020-11-12 11:00:00,47.17,47.18,46.96,46.96,6764.0,43.1846,43.1938,42.9924,42.9924,6764.0
2020-11-12 11:05:00,46.98,47.05,46.84,46.9,12508.0,43.0107,43.0747,42.8825,42.9374,12508.0
2020-11-12 11:10:00,46.9,46.92,46.71,46.74,10988.0,42.9374,42.9557,42.7635,42.7909,10988.0
2020-11-12 11:15:00,46.7,46.8,46.64,46.65,11108.0,42.7543,42.8459,42.6994,42.7085,11108.0
2020-11-12 11:20:00,46.66,46.68,46.58,46.6,15148.0,42.7177,42.736,42.6445,42.6628,15148.0
2020-11-12 11:25:00,46.56,46.63,46.41,46.63,38832.0,42.6261,42.6902,42.4888,42.6902,38832.0
2020-11-12 11:30:00,46.65,46.67,46.45,46.46,9302.0,42.7085,42.7269,42.5254,42.5346,9302.0
2020-11-12 11:35:00,46.49,46.56,46.48,46.49,20932.0,42.5621,42.6261,42.5529,42.5621,20932.0
2020-11-12 11:40:00,46.43,46.55,46.16,46.5,24700.0,42.5071,42.617,42.2599,42.5712,24700.0
2020-11-12 11:45:00,46.55,46.6,46.51,46.55,13146.0,42.617,42.6628,42.5804,42.617,13146.0
2020-11-12 11:50:00,46.6,46.63,46.51,46.54,22250.0,42.6628,42.6902,42.5804,42.6078,22250.0
2020-11-12 11:55:00,46.58,46.71,46.47,46.71,19426.0,42.6445,42.7635,42.5438,42.7635,19426.0
2020-11-12 12:00:00,46.74,46.78,46.67,46.73,9880.0,42.7909,42.8276,42.7269,42.7818,9880.0
2020-11-12 12:05:00,46.73,46.74,46.67,46.69,5410.0,42.7818,42.7909,42.7269,42.7452,5410.0
2020-11-12 12:10:00,46.69,46.8,46.67,46.78,4624.0,42.7452,42.8459,42.7269,42.8276,4624.0
2020-11-12 12:15:00,46.77,46.77,46.62,46.66,11518.0,42.8184,42.8184,42.6811,42.7177,11518.0
2020-11-12 12:20:00,46.69,46.7,46.58,46.69,10400.0,42.7452,42.7543,42.6445,42.7452,10400.0
2020-11-12 12:25:00,46.7,46.7,46.44,46.49,18650.0,42.7543,42.7543,42.5163,42.5621,18650.0
2020-11-12 12:30:00,46.5,46.55,46.44,46.44,13592.0,42.5712,42.617,42.5163,42.5163,13592.0
2020-11-12 12:35:00,46.45,46.54,46.44,46.48,10714.0,42.5254,42.6078,42.5163,42.5529,10714.0
2020-11-12 12:40:00,46.42,46.42,46.29,46.33,11378.0,42.498,42.498,42.379,42.4156,11378.0
2020-11-12 12:45:00,46.38,46.38,46.12,46.12,9240.0,42.4614,42.4614,42.2233,42.2233,9240.0
2020-11-12 12:50:00,46.18,46.18,45.91,46.06,20106.0,42.2783,42.2783,42.0311,42.1684,20106.0
2020-11-12 12:55:00,46.08,46.14,46.02,46.12,14464.0,42.1867,42.2416,42.1318,42.2233,14464.0
2020-11-12 13:00:00,46.14,46.23,46.02,46.12,15280.0,42.2416,42.324,42.1318,42.2233,15280.0
2020-11-12 13:05:00,46.12,46.16,46.01,46.06,11394.0,42.2233,42.2599,42.1226,42.1684,11394.0
2020-11-12 13:10:00,46.06,46.24,45.95,46.24,61008.0,42.1684,42.3332,42.0677,42.3332,61008.0
2020-11-12 13:15:00,46.2,46.21,46.11,46.13,8254.0,42.2966,42.3057,42.2142,42.2325,8254.0
2020-11-12 13:20:00,46.16,46.19,46.02,46.02,11700.0,42.2599,42.2874,42.1318,42.1318,11700.0
2020-11-12 13:25:00,46.05,46.13,45.93,45.95,16812.0,42.1592,42.2325,42.0494,42.0677,16812.0
2020-11-12 13:30:00,45.91,46.1,45.87,46.02,16400.0,42.0311,42.205,41.9944,42.1318,16400.0
2020-11-12 13:35:00,46.05,46.31,46.04,46.21,17904.0,42.1592,42.3973,42.1501,42.3057,17904.0
2020-11-12 13:40:00,46.22,46.29,46.15,46.27,16652.0,42.3149,42.379,42.2508,42.3607,16652.0
2020-11-12 13:45:00,46.31,46.38,46.27,46.34,6590.0,42.3973,42.4614,42.3607,42.4247,6590.0
2020-11-12 13:50:00,46.34,46.38,46.3,46.31,11756.0,42.4247,42.4614,42.3881,42.3973,11756.0
2020-11-12 13:55:00,46.29,46.31,46.22,46.24,7096.0,42.379,42.3973,42.3149,42.3332,7096.0
2020-11-12 14:00:00,46.24,46.27,46.18,46.25,17002.0,42.3332,42.3607,42.2783,42.3423,17002.0
2020-11-12 14:05:00,46.25,46.27,46.17,46.24,10406.0,42.3423,42.3607,42.2691,42.3332,10406.0
2020-11-12 14:10:00,46.24,46.25,46.07,46.09,13618.0,42.3332,42.3423,42.1775,42.1959,13618.0
2020-11-12 14:15:00,46.1,46.24,46.05,46.17,16770.0,42.205,42.3332,42.1592,42.2691,16770.0
2020-11-12 14:20:00,46.17,46.26,46.15,46.17,18012.0,42.2691,42.3515,42.2508,42.2691,18012.0
2020-11-12 14:25:00,46.19,46.23,46.11,46.14,8062.0,42.2874,42.324,42.2142,42.2416,8062.0
2020-11-12 14:30:00,46.13,46.19,46.07,46.13,19950.0,42.2325,42.2874,42.1775,42.2325,19950.0
2020-11-12 14:35:00,46.17,46.2,46.09,46.09,7866.0,42.2691,42.2966,42.1959,42.1959,7866.0
2020-11-12 14:40:00,46.1,46.1,45.91,45.94,8468.0,42.205,42.205,42.0311,42.0585,8468.0
2020-11-12 14:45:00,45.92,46.02,45.88,45.95,16422.0,42.0402,42.1318,42.0036,42.0677,16422.0
2020-11-12 14:50:00,45.95,46.21,45.9,46.12,23864.0,42.0677,42.3057,42.0219,42.2233,23864.0
2020-11-12 14:55:00,46.1,46.23,46.0,46.02,12348.0,42.205,42.324,42.1135,42.1318,12348.0
2020-11-12 15:00:00,46.04,46.13,46.02,46.03,22282.0,42.1501,42.2325,42.1318,42.1409,22282.0
2020-11-12 15:05:00,46.04,46.1,45.87,46.02,21244.0,42.1501,42.205,41.9944,42.1318,21244.0
2020-11-12 15:10:00,46.05,46.09,45.96,46.08,22324.0,42.1592,42.1959,42.0768,42.1867,22324.0
2020-11-12 15:15:00,46.08,46.16,46.05,46.15,20170.0,42.1867,42.2599,42.1592,42.2508,20170.0
2020-11-12 15:20:00,46.15,46.18,46.07,46.11,20576.0,42.2508,42.2783,42.1775,42.2142,20576.0
2020-11-12 15:25:00,46.12,46.21,46.07,46.2,38150.0,42.2233,42.3057,42.1775,42.2966,38150.0
2020-11-12 15:30:00,46.21,46.21,46.04,46.05,17802.0,42.3057,42.3057,42.1501,42.1592,17802.0
2020-11-12 15:35:00,46.05,46.13,45.99,46.13,23162.0,42.1592,42.2325,42.1043,42.2325,23162.0
2020-11-12 15:40:00,46.14,46.15,46.02,46.02,32734.0,42.2416,42.2508,42.1318,42.1318,32734.0
2020-11-12 15:45:00,46.0,46.02,45.93,46.0,51452.0,42.1135,42.1318,42.0494,42.1135,51452.0
2020-11-12 15:50:00,46.05,46.1,45.97,46.02,68974.0,42.1592,42.205,42.086,42.1318,68974.0
2020-11-12 15:55:00,46.01,46.19,45.99,46.18,150230.0,42.1226,42.2874,42.1043,42.2783,150230.0
2020-11-13 09:30:00,46.55,46.89,45.85,46.09,71716.0,42.617,42.9283,41.9761,42.1959,71716.0
2020-11-13 09:35:00,46.24,46.5,45.85,46.5,49618.0,42.3332,42.5712,41.9761,42.5712,49618.0
2020-11-13 09:40:00,46.56,46.79,46.4,46.79,48486.0,42.6261,42.8367,42.4797,42.8367,48486.0
2020-11-13 09:45:00,46.76,46.9,46.76,46.87,19726.0,42.8093,42.9374,42.8093,42.91,19726.0
2020-11-13 09:50:00,46.87,47.02,46.78,46.92,16850.0,42.91,43.0473,42.8276,42.9557,16850.0
2020-11-13 09:55:00,46.95,46.99,46.8,46.89,9388.0,42.9832,43.0198,42.8459,42.9283,9388.0
2020-11-13 10:00:00,46.95,46.97,46.77,46.82,19668.0,42.9832,43.0015,42.8184,42.8642,19668.0
2020-11-13 10:05:00,46.85,46.92,46.83,46.87,14372.0,42.8916,42.9557,42.8733,42.91,14372.0
2020-11-13 10:10:00,46.83,46.83,46.46,46.6,34100.0,42.8733,42.8733,42.5346,42.6628,34100.0
2020-11-13 10:15:00,46.58,46.59,46.09,46.13,47378.0,42.6445,42.6536,42.1959,42.2325,47378.0
2020-11-13 10:20:00,46.11,46.16,45.87,45.95,44102.0,42.2142,42.2599,41.9944,42.0677,44102.0
2020-11-13 10:25:00,46.06,46.21,45.79,46.08,52780.0,42.1684,42.3057,41.9212,42.1867,52780.0
2020-11-13 10:30:00,46.15,46.52,46.1,46.51,29424.0,42.2508,42.5895,42.205,42.5804,29424.0
2020-11-13 10:35:00,46.52,46.71,46.37,46.6,109766.0,42.5895,42.7635,42.4522,42.6628,109766.0
2020-11-13 10:40:00,46.6,46.7,46.6,46.69,16770.0,42.6628,42.7543,42.6628,42.7452,16770.0
2020-11-13 10:45:00,46.68,46.89,46.49,46.71,29372.0,42.736,42.9283,42.5621,42.7635,29372.0
2020-11-13 10:50:00,46.76,46.93,46.76,46.83,12462.0,42.8093,42.9649,42.8093,42.8733,12462.0
2020-11-13 10:55:00,46.82,46.82,46.69,46.69,11094.0,42.8642,42.8642,42.7452,42.7452,11094.0
2020-11-13 11:00:00,46.7,46.79,46.66,46.74,13534.0,42.7543,42.8367,42.7177,42.7909,13534.0
2020-11-13 11:05:00,46.77,46.8,46.72,46.77,9652.0,42.8184,42.8459,42.7726,42.8184,9652.0
2020-11-13 11:10:00,46.75,46.9,46.7,46.7,16154.0,42.8001,42.9374,42.7543,42.7543,16154.0
2020-11-13 11:15:00,46.73,46.81,46.68,46.73,13686.0,42.7818,42.855,42.736,42.7818,13686.0
2020-11-13 11:20:00,46.75,46.88,46.74,46.79,32464.0,42.8001,42.9191,42.7909,42.8367,32464.0
2020-11-13 11:25:00,46.81,46.84,46.42,46.42,17456.0,42.855,42.8825,42.498,42.498,17456.0
2020-11-13 11:30:00,46.4,46.61,46.37,46.52,29694.0,42.4797,42.6719,42.4522,42.5895,29694.0
2020-11-13 11:35:00,46.47,46.51,46.38,46.49,28416.0,42.5438,42.5804,42.4614,42.5621,28416.0
2020-11-13 11:40:00,46.49,46.55,46.33,46.33,22002.0,42.5621,42.617,42.4156,42.4156,22002.0
2020-11-13 11:45:00,46.29,46.54,46.29,46.51,25004.0,42.379,42.6078,42.379,42.5804,25004.0
2020-11-13 11:50:00,46.51,46.67,46.51,46.6,9854.0,42.5804,42.7269,42.5804,42.6628,9854.0
2020-11-13 11:55:00,46.62,46.76,46.59,46.67,10408.0,42.6811,42.8093,42.6536,42.7269,10408.0
2020-11-13 12:00:00,46.66,46.88,46.65,46.87,8664.0,42.7177,42.9191,42.7085,42.91,8664.0
2020-11-13 12:05:00,46.85,46.88,46.83,46.85,6004.0,42.8916,42.9191,42.8733,42.8916,6004.0
2020-11-13 12:10:00,46.86,46.88,46.82,46.88,8202.0,42.9008,42.9191,42.8642,42.9191,8202.0
2020-11-13 12:15:00,46.88,46.9,46.81,46.87,7160.0,42.9191,42.9374,42.855,42.91,7160.0
2020-11-13 12:20:00,46.85,46.89,46.83,46.84,7000.0,42.8916,42.9283,42.8733,42.8825,7000.0
2020-11-13 12:25:00,46.85,46.85,46.76,46.76,8000.0,42.8916,42.8916,42.8093,42.8093,8000.0
2020-11-13 12:30:00,46.76,46.85,46.76,46.84,7580.0,42.8093,42.8916,42.8093,42.8825,7580.0
2020-11-13 12:35:00,46.83,46.85,46.81,46.83,4600.0,42.8733,42.8916,42.855,42.8733,4600.0
2020-11-13 12:40:00,46.83,46.88,46.8,46.82,10666.0,42.8733,42.9191,42.8459,42.8642,10666.0
2020-11-13 12:45:00,46.83,46.86,46.77,46.83,6200.0,42.8733,42.9008,42.8184,42.8733,6200.0
2020-11-13 12:50:00,46.85,46.85,46.74,46.74,5400.0,42.8916,42.8916,42.7909,42.7909,5400.0
2020-11-13 12:55:00,46.74,46.82,46.73,46.82,6318.0,42.7909,42.8642,42.7818,42.8642,6318.0
2020-11-13 13:00:00,46.82,46.82,46.7,46.72,9716.0,42.8642,42.8642,42.7543,42.7726,9716.0
2020-11-13 13:05:00,46.73,46.79,46.73,46.74,9164.0,42.7818,42.8367,42.7818,42.7909,9164.0
2020-11-13 13:10:00,46.77,46.91,46.77,46.9,17402.0,42.8184,42.9466,42.8184,42.9374,17402.0
2020-11-13 13:15:00,46.88,46.91,46.84,46.87,6866.0,42.9191,42.9466,42.8825,42.91,6866.0
2020-11-13 13:20:00,46.87,46.87,46.81,46.85,6040.0,42.91,42.91,42.855,42.8916,6040.0
2020-11-13 13:25:00,46.87,47.04,46.87,47.04,6000.0,42.91,43.0656,42.91,43.0656,6000.0
2020-11-13 13:30:00,47.02,47.04,46.97,47.0,7012.0,43.0473,43.0656,43.0015,43.029,7012.0
2020-11-13 13:35:00,47.01,47.19,46.97,47.19,25740.0,43.0381,43.2029,43.0015,43.2029,25740.0
2020-11-13 13:40:00,47.13,47.18,47.09,47.12,8004.0,43.148,43.1938,43.1114,43.1388,8004.0
2020-11-13 13:45:00,47.12,47.12,46.82,46.82,9210.0,43.1388,43.1388,42.8642,42.8642,9210.0
2020-11-13 13:50:00,46.83,46.87,46.81,46.81,8250.0,42.8733,42.91,42.855,42.855,8250.0
2020-11-13 13:55:00,46.82,46.92,46.81,46.91,7714.0,42.8642,42.9557,42.855,42.9466,7714.0
2020-11-13 14:00:00,46.92,46.95,46.8,46.82,7040.0,42.9557,42.9832,42.8459,42.8642,7040.0
2020-11-13 14:05:00,46.82,46.9,46.81,46.81,8608.0,42.8642,42.9374,42.855,42.855,8608.0
2020-11-13 14:10:00,46.84,46.84,46.73,46.74,18254.0,42.8825,42.8825,42.7818,42.7909,18254.0
2020-11-13 14:15:00,46.74,46.84,46.68,46.79,12222.0,42.7909,42.8825,42.736,42.8367,12222.0
2020-11-13 14:20:00,46.81,46.84,46.69,46.72,7002.0,42.855,42.8825,42.7452,42.7726,7002.0
2020-11-13 14:25:00,46.73,46.85,46.73,46.85,7466.0,42.7818,42.8916,42.7818,42.8916,7466.0
2020-11-13 14:30:00,46.81,46.85,46.77,46.81,6236.0,42.855,42.8916,42.8184,42.855,6236.0
2020-11-13 14:35:00,46.81,46.96,46.79,46.92,7386.0,42.855,42.9924,42.8367,42.9557,7386.0
2020-11-13 14:40:00,46.89,46.92,46.83,46.87,16186.0,42.9283,42.9557,42.8733,42.91,16186.0
2020-11-13 14:45:00,46.87,46.96,46.84,46.87,9720.0,42.91,42.9924,42.8825,42.91,9720.0
2020-11-13 14:50:00,46.86,46.96,46.86,46.94,8462.0,42.9008,42.9924,42.9008,42.974,8462.0
2020-11-13 14:55:00,46.92,47.06,46.9,47.02,11628.0,42.9557,43.0839,42.9374,43.0473,11628.0
2020-11-13 15:00:00,46.98,47.02,46.92,46.99,10980.0,43.0107,43.0473,42.9557,43.0198,10980.0
2020-11-13 15:05:00,46.96,47.01,46.95,46.99,6446.0,42.9924,43.0381,42.9832,43.0198,6446.0
2020-11-13 15:10:00,46.99,47.14,46.95,47.13,12406.0,43.0198,43.1571,42.9832,43.148,12406.0
2020-11-13 15:15:00,47.1,47.2,47.01,47.17,15256.0,43.1205,43.2121,43.0381,43.1846,15256.0
2020-11-13 15:20:00,47.17,47.22,47.12,47.13,18164.0,43.1846,43.2304,43.1388,43.148,18164.0
2020-11-13 15:25:00,47.13,47.17,47.07,47.07,15218.0,43.148,43.1846,43.0931,43.0931,15218.0
2020-11-13 15:30:00,47.08,47.1,46.98,47.03,21244.0,43.1022,43.1205,43.0107,43.0564,21244.0
2020-11-13 15:35:00,47.02,47.05,46.99,47.0,23822.0,43.0473,43.0747,43.0198,43.029,23822.0
2020-11-13 15:40:00,47.01,47.07,46.99,47.04,29964.0,43.0381,43.0931,43.0198,43.0656,29964.0
2020-11-13 15:45:00,47.03,47.06,46.82,46.86,41720.0,43.0564,43.0839,42.8642,42.9008,41720.0
2020-11-13 15:50:00,46.82,46.91,46.7,46.84,64036.0,42.8642,42.9466,42.7543,42.8825,64036.0
2020-11-13 15:55:00,46.85,46.9,46.76,46.78,135792.0,42.8916,42.9374,42.8093,42.8276,135792.0
2020-11-16 09:30:00,46.65,47.13,46.21,46.22,66020.0,42.7085,43.148,42.3057,42.3149,66020.0
2020-11-16 09:35:00,46.13,46.61,46.01,46.17,39768.0,42.2325,42.6719,42.1226,42.2691,39768.0
2020-11-16 09:40:00,46.02,46.55,46.02,46.15,35402.0,42.1318,42.617,42.1318,42.2508,35402.0
2020-11-16 09:45:00,46.27,46.32,45.56,46.07,98962.0,42.3607,42.4064,41.7106,42.1775,98962.0
2020-11-16 09:50:00,46.17,46.66,46.13,46.4,56564.0,42.2691,42.7177,42.2325,42.4797,56564.0
2020-11-16 09:55:00,46.4,46.58,46.4,46.52,23036.0,42.4797,42.6445,42.4797,42.5895,23036.0
2020-11-16 10:00:00,46.58,46.78,46.46,46.68,25162.0,42.6445,42.8276,42.5346,42.736,25162.0
2020-11-16 10:05:00,46.73,47.13,46.72,46.98,41790.0,42.7818,43.148,42.7726,43.0107,41790.0
2020-11-16 10:10:00,46.98,47.01,46.69,46.78,23362.0,43.0107,43.0381,42.7452,42.8276,23362.0
2020-11-16 10:15:00,46.69,46.89,46.63,46.73,22728.0,42.7452,42.9283,42.6902,42.7818,22728.0
2020-11-16 10:20:00,46.67,47.01,46.67,46.98,22260.0,42.7269,43.0381,42.7269,43.0107,22260.0
2020-11-16 10:25:00,46.96,47.1,46.77,46.92,35982.0,42.9924,43.1205,42.8184,42.9557,35982.0
2020-11-16 10:30:00,46.9,47.19,46.9,46.99,27812.0,42.9374,43.2029,42.9374,43.0198,27812.0
2020-11-16 10:35:00,46.99,47.24,46.99,47.23,7436.0,43.0198,43.2487,43.0198,43.2395,7436.0
2020-11-16 10:40:00,47.21,47.49,47.21,47.42,18174.0,43.2212,43.4776,43.2212,43.4135,18174.0
2020-11-16 10:45:00,47.46,47.51,47.32,47.38,26182.0,43.4501,43.4959,43.3219,43.3769,26182.0
2020-11-16 10:50:00,47.37,47.48,47.24,47.35,14996.0,43.3677,43.4684,43.2487,43.3494,14996.0
2020-11-16 10:55:00,47.31,47.56,47.31,47.49,11322.0,43.3128,43.5417,43.3128,43.4776,11322.0
2020-11-16 11:00:00,47.55,47.69,47.49,47.6,16802.0,43.5325,43.6607,43.4776,43.5783,16802.0
2020-11-16 11:05:00,47.67,47.73,47.48,47.48,17074.0,43.6424,43.6973,43.4684,43.4684,17074.0
2020-11-16 11:10:00,47.49,47.61,47.46,47.52,13792.0,43.4776,43.5874,43.4501,43.505,13792.0
2020-11-16 11:15:00,47.51,47.52,47.37,47.48,14332.0,43.4959,43.505,43.3677,43.4684,14332.0
2020-11-16 11:20:00,47.45,47.45,47.12,47.12,28220.0,43.441,43.441,43.1388,43.1388,28220.0
2020-11-16 11:25:00,47.13,47.26,47.02,47.05,21692.0,43.148,43.267,43.0473,43.0747,21692.0
2020-11-16 11:30:00,47.06,47.19,47.01,47.13,22154.0,43.0839,43.2029,43.0381,43.148,22154.0
2020-11-16 11:35:00,47.1,47.27,47.09,47.27,17148.0,43.1205,43.2762,43.1114,43.2762,17148.0
2020-11-16 11:40:00,47.27,47.3,47.1,47.17,21704.0,43.2762,43.3036,43.1205,43.1846,21704.0
2020-11-16 11:45:00,47.17,47.17,46.99,47.02,9616.0,43.1846,43.1846,43.0198,43.0473,9616.0
2020-11-16 11:50:00,46.97,47.18,46.96,47.06,22342.0,43.0015,43.1938,42.9924,43.0839,22342.0
2020-11-16 11:55:00,47.09,47.13,47.01,47.07,13010.0,43.1114,43.148,43.0381,43.0931,13010.0
2020-11-16 12:00:00,47.1,47.3,47.05,47.3,14044.0,43.1205,43.3036,43.0747,43.3036,14044.0
2020-11-16 12:05:00,47.3,47.38,47.24,47.3,13546.0,43.3036,43.3769,43.2487,43.3036,13546.0
2020-11-16 12:10:00,47.3,47.31,47.18,47.21,7020.0,43.3036,43.3128,43.1938,43.2212,7020.0
2020-11-16 12:15:00,47.2,47.26,47.1,47.26,14620.0,43.2121,43.267,43.1205,43.267,14620.0
2020-11-16 12:20:00,47.28,47.32,47.23,47.24,13350.0,43.2853,43.3219,43.2395,43.2487,13350.0
2020-11-16 12:25:00,47.23,47.27,47.13,47.16,11600.0,43.2395,43.2762,43.148,43.1755,11600.0
2020-11-16 12:30:00,47.15,47.15,47.05,47.1,16634.0,43.1663,43.1663,43.0747,43.1205,16634.0
2020-11-16 12:35:00,47.1,47.15,47.1,47.1,5800.0,43.1205,43.1663,43.1205,43.1205,5800.0
2020-11-16 12:40:00,47.1,47.13,47.07,47.12,13270.0,43.1205,43.148,43.0931,43.1388,13270.0
2020-11-16 12:45:00,47.13,47.13,47.06,47.06,18300.0,43.148,43.148,43.0839,43.0839,18300.0
2020-11-16 12:50:00,47.07,47.1,47.02,47.05,13588.0,43.0931,43.1205,43.0473,43.0747,13588.0
2020-11-16 12:55:00,47.04,47.06,46.96,47.02,12610.0,43.0656,43.0839,42.9924,43.0473,12610.0
2020-11-16 13:00:00,47.02,47.05,46.94,46.98,7400.0,43.0473,43.0747,42.974,43.0107,7400.0
2020-11-16 13:05:00,46.98,47.05,46.97,47.04,9664.0,43.0107,43.0747,43.0015,43.0656,9664.0
2020-11-16 13:10:00,47.02,47.05,46.99,47.0,13542.0,43.0473,43.0747,43.0198,43.029,13542.0
2020-11-16 13:15:00,46.99,47.11,46.97,47.06,10040.0,43.0198,43.1297,43.0015,43.0839,10040.0
2020-11-16 13:20:00,47.06,47.08,46.99,47.02,11742.0,43.0839,43.1022,43.0198,43.0473,11742.0
2020-11-16 13:25:00,47.0,47.0,46.79,46.9,12618.0,43.029,43.029,42.8367,42.9374,12618.0
2020-11-16 13:30:00,46.91,46.99,46.87,46.98,7618.0,42.9466,43.0198,42.91,43.0107,7618.0
2020-11-16 13:35:00,47.0,47.05,46.97,46.97,15586.0,43.029,43.0747,43.0015,43.0015,15586.0
2020-11-16 13:40:00,46.97,46.97,46.83,46.91,16164.0,43.0015,43.0015,42.8733,42.9466,16164.0
2020-11-16 13:45:00,46.9,46.91,46.67,46.7,19580.0,42.9374,42.9466,42.7269,42.7543,19580.0
2020-11-16 13:50:00,46.7,46.77,46.65,46.74,56938.0,42.7543,42.8184,42.7085,42.7909,56938.0
2020-11-16 13:55:00,46.77,46.85,46.68,46.8,27834.0,42.8184,42.8916,42.736,42.8459,27834.0
2020-11-16 14:00:00,46.85,46.85,46.67,46.67,12972.0,42.8916,42.8916,42.7269,42.7269,12972.0
2020-11-16 14:05:00,46.69,46.88,46.67,46.88,7940.0,42.7452,42.9191,42.7269,42.9191,7940.0
2020-11-16 14:10:00,46.88,46.88,46.78,46.84,29282.0,42.9191,42.9191,42.8276,42.8825,29282.0
2020-11-16 14:15:00,46.84,46.88,46.8,46.88,16232.0,42.8825,42.9191,42.8459,42.9191,16232.0
2020-11-16 14:20:00,46.88,46.88,46.83,46.85,26470.0,42.9191,42.9191,42.8733,42.8916,26470.0
2020-11-16 14:25:00,46.85,47.09,46.85,47.09,46310.0,42.8916,43.1114,42.8916,43.1114,46310.0
2020-11-16 14:30:00,47.13,47.32,47.13,47.26,15966.0,43.148,43.3219,43.148,43.267,15966.0
2020-11-16 14:35:00,47.3,47.37,47.26,47.35,14170.0,43.3036,43.3677,43.267,43.3494,14170.0
2020-11-16 14:40:00,47.34,47.47,47.34,47.47,26282.0,43.3402,43.4593,43.3402,43.4593,26282.0
2020-11-16 14:45:00,47.48,47.55,47.34,47.39,18194.0,43.4684,43.5325,43.3402,43.386,18194.0
2020-11-16 14:50:00,47.38,47.49,47.32,47.36,19942.0,43.3769,43.4776,43.3219,43.3586,19942.0
2020-11-16 14:55:00,47.38,47.42,47.33,47.37,18988.0,43.3769,43.4135,43.3311,43.3677,18988.0
2020-11-16 15:00:00,47.37,47.42,47.3,47.39,21592.0,43.3677,43.4135,43.3036,43.386,21592.0
2020-11-16 15:05:00,47.37,47.47,47.35,47.47,21810.0,43.3677,43.4593,43.3494,43.4593,21810.0
2020-11-16 15:10:00,47.48,47.54,47.43,47.44,27042.0,43.4684,43.5233,43.4226,43.4318,27042.0
2020-11-16 15:15:00,47.44,47.59,47.43,47.59,17056.0,43.4318,43.5691,43.4226,43.5691,17056.0
2020-11-16 15:20:00,47.59,47.76,47.55,47.66,29806.0,43.5691,43.7248,43.5325,43.6332,29806.0
2020-11-16 15:25:00,47.68,47.77,47.63,47.77,32606.0,43.6515,43.7339,43.6057,43.7339,32606.0
2020-11-16 15:30:00,47.77,47.78,47.66,47.75,34512.0,43.7339,43.7431,43.6332,43.7156,34512.0
2020-11-16 15:35:00,47.75,47.75,47.64,47.67,34158.0,43.7156,43.7156,43.6149,43.6424,34158.0
2020-11-16 15:40:00,47.67,47.92,47.67,47.91,55002.0,43.6424,43.8712,43.6424,43.8621,55002.0
2020-11-16 15:45:00,47.91,47.94,47.8,47.8,60000.0,43.8621,43.8896,43.7614,43.7614,60000.0
2020-11-16 15:50:00,47.8,48.01,47.68,47.87,160568.0,43.7614,43.9536,43.6515,43.8255,160568.0
2020-11-16 15:55:00,47.84,47.96,47.74,47.96,206352.0,43.798,43.9079,43.7065,43.9079,206352.0
2020-11-17 09:30:00,47.29,47.85,47.16,47.64,70098.0,43.2945,43.8072,43.1755,43.6149,70098.0
2020-11-17 09:35:00,47.64,47.98,47.54,47.98,11600.0,43.6149,43.9262,43.5233,43.9262,11600.0
2020-11-17 09:40:00,48.1,48.12,47.74,47.74,16046.0,44.036,44.0543,43.7065,43.7065,16046.0
2020-11-17 09:45:00,47.57,47.86,47.57,47.86,9740.0,43.5508,43.8163,43.5508,43.8163,9740.0
2020-11-17 09:50:00,47.9,47.93,47.53,47.75,10442.0,43.8529,43.8804,43.5142,43.7156,10442.0
2020-11-17 09:55:00,47.75,47.88,47.5,47.56,12154.0,43.7156,43.8346,43.4867,43.5417,12154.0
2020-11-17 10:00:00,47.55,47.85,47.55,47.64,10914.0,43.5325,43.8072,43.5325,43.6149,10914.0
2020-11-17 10:05:00,47.62,47.69,47.57,47.6,19048.0,43.5966,43.6607,43.5508,43.5783,19048.0
2020-11-17 10:10:00,47.6,47.69,47.44,47.69,29446.0,43.5783,43.6607,43.4318,43.6607,29446.0
2020-11-17 10:15:00,47.7,47.7,47.43,47.5,12608.0,43.6698,43.6698,43.4226,43.4867,12608.0
2020-11-17 10:20:00,47.48,47.48,47.23,47.38,9600.0,43.4684,43.4684,43.2395,43.3769,9600.0
2020-11-17 10:25:00,47.38,47.51,47.35,47.39,9894.0,43.3769,43.4959,43.3494,43.386,9894.0
2020-11-17 10:30:00,47.37,47.52,47.35,47.52,10244.0,43.3677,43.505,43.3494,43.505,10244.0
2020-11-17 10:35:00,47.55,47.61,47.49,47.54,4400.0,43.5325,43.5874,43.4776,43.5233,4400.0
2020-11-17 10:40:00,47.57,47.65,47.4,47.44,9192.0,43.5508,43.6241,43.3952,43.4318,9192.0
2020-11-17 10:45:00,47.45,47.66,47.44,47.65,13172.0,43.441,43.6332,43.4318,43.6241,13172.0
2020-11-17 10:50:00,47.61,47.83,47.6,47.83,18998.0,43.5874,43.7888,43.5783,43.7888,18998.0
2020-11-17 10:55:00,47.8,48.0,47.78,48.0,16090.0,43.7614,43.9445,43.7431,43.9445,16090.0
2020-11-17 11:00:00,47.99,48.02,47.78,48.02,13808.0,43.9353,43.9628,43.7431,43.9628,13808.0
2020-11-17 11:05:00,47.99,48.03,47.96,47.99,9122.0,43.9353,43.9719,43.9079,43.9353,9122.0
2020-11-17 11:10:00,47.97,47.99,47.91,47.94,10944.0,43.917,43.9353,43.8621,43.8896,10944.0
2020-11-17 11:15:00,47.95,48.22,47.95,48.22,22872.0,43.8987,44.1459,43.8987,44.1459,22872.0
2020-11-17 11:20:00,48.19,48.22,48.05,48.12,16780.0,44.1184,44.1459,43.9903,44.0543,16780.0
2020-11-17 11:25:00,48.09,48.27,48.09,48.26,10100.0,44.0269,44.1917,44.0269,44.1825,10100.0
2020-11-17 11:30:00,48.23,48.23,48.0,48.01,7728.0,44.1551,44.1551,43.9445,43.9536,7728.0
2020-11-17 11:35:00,47.99,48.02,47.92,47.98,11104.0,43.9353,43.9628,43.8712,43.9262,11104.0
2020-11-17 11:40:00,47.92,48.04,47.87,48.03,14992.0,43.8712,43.9811,43.8255,43.9719,14992.0
2020-11-17 11:45:00,47.99,48.04,47.95,48.04,12338.0,43.9353,43.9811,43.8987,43.9811,12338.0
2020-11-17 11:50:00,48.02,48.09,47.99,48.09,7982.0,43.9628,44.0269,43.9353,44.0269,7982.0
2020-11-17 11:55:00,48.09,48.16,47.97,48.03,16980.0,44.0269,44.091,43.917,43.9719,16980.0
2020-11-17 12:00:00,48.07,48.11,48.05,48.1,9906.0,44.0086,44.0452,43.9903,44.036,9906.0
2020-11-17 12:05:00,48.12,48.22,48.08,48.17,16478.0,44.0543,44.1459,44.0177,44.1001,16478.0
2020-11-17 12:10:00,48.17,48.24,48.16,48.23,3888.0,44.1001,44.1642,44.091,44.1551,3888.0
2020-11-17 12:15:00,48.27,48.37,48.27,48.33,9026.0,44.1917,44.2832,44.1917,44.2466,9026.0
2020-11-17 12:20:00,48.33,48.33,48.24,48.3,9716.0,44.2466,44.2466,44.1642,44.2191,9716.0
2020-11-17 12:25:00,48.33,48.38,48.2,48.35,23408.0,44.2466,44.2924,44.1276,44.2649,23408.0
2020-11-17 12:30:00,48.33,48.47,48.33,48.44,8736.0,44.2466,44.3748,44.2466,44.3473,8736.0
2020-11-17 12:35:00,48.44,48.61,48.4,48.59,21814.0,44.3473,44.5029,44.3107,44.4846,21814.0
2020-11-17 12:40:00,48.57,48.66,48.52,48.65,15746.0,44.4663,44.5487,44.4205,44.5396,15746.0
2020-11-17 12:45:00,48.65,48.68,48.58,48.62,16088.0,44.5396,44.567,44.4755,44.5121,16088.0
2020-11-17 12:50:00,48.64,48.77,48.61,48.69,18416.0,44.5304,44.6494,44.5029,44.5762,18416.0
2020-11-17 12:55:00,48.69,48.81,48.69,48.78,12086.0,44.5762,44.686,44.5762,44.6586,12086.0
2020-11-17 13:00:00,48.76,48.82,48.75,48.82,11862.0,44.6403,44.6952,44.6311,44.6952,11862.0
2020-11-17 13:05:00,48.81,48.83,48.79,48.81,28922.0,44.686,44.7044,44.6677,44.686,28922.0
2020-11-17 13:10:00,48.81,48.87,48.7,48.74,8628.0,44.686,44.741,44.5853,44.622,8628.0
2020-11-17 13:15:00,48.73,48.81,48.67,48.8,6400.0,44.6128,44.686,44.5579,44.6769,6400.0
2020-11-17 13:20:00,48.76,48.92,48.76,48.82,12136.0,44.6403,44.7868,44.6403,44.6952,12136.0
2020-11-17 13:25:00,48.83,48.83,48.76,48.78,5282.0,44.7044,44.7044,44.6403,44.6586,5282.0
2020-11-17 13:30:00,48.76,48.87,48.73,48.85,24814.0,44.6403,44.741,44.6128,44.7227,24814.0
2020-11-17 13:35:00,48.82,48.85,48.79,48.83,5604.0,44.6952,44.7227,44.6677,44.7044,5604.0
2020-11-17 13:40:00,48.81,48.87,48.79,48.81,10314.0,44.686,44.741,44.6677,44.686,10314.0
2020-11-17 13:45:00,48.79,48.81,48.61,48.61,8332.0,44.6677,44.686,44.5029,44.5029,8332.0
2020-11-17 13:50:00,48.61,48.66,48.55,48.6,11384.0,44.5029,44.5487,44.448,44.4938,11384.0
2020-11-17 13:55:00,48.59,48.63,48.56,48.58,4690.0,44.4846,44.5213,44.4572,44.4755,4690.0
2020-11-17 14:00:00,48.59,48.67,48.58,48.65,12874.0,44.4846,44.5579,44.4755,44.5396,12874.0
2020-11-17 14:05:00,48.66,48.72,48.63,48.7,6054.0,44.5487,44.6037,44.5213,44.5853,6054.0
2020-11-17 14:10:00,48.7,48.83,48.69,48.83,6822.0,44.5853,44.7044,44.5762,44.7044,6822.0
2020-11-17 14:15:00,48.83,48.9,48.83,48.86,12468.0,44.7044,44.7684,44.7044,44.7318,12468.0
2020-11-17 14:20:00,48.85,48.91,48.76,48.79,11230.0,44.7227,44.7776,44.6403,44.6677,11230.0
2020-11-17 14:25:00,48.82,48.87,48.78,48.8,6600.0,44.6952,44.741,44.6586,44.6769,6600.0
2020-11-17 14:30:00,48.82,48.93,48.82,48.85,7610.0,44.6952,44.7959,44.6952,44.7227,7610.0
2020-11-17 14:35:00,48.84,48.91,48.82,48.87,17124.0,44.7135,44.7776,44.6952,44.741,17124.0
2020-11-17 14:40:00,48.87,48.88,48.82,48.87,13030.0,44.741,44.7501,44.6952,44.741,13030.0
2020-11-17 14:45:00,48.88,48.89,48.79,48.79,13944.0,44.7501,44.7593,44.6677,44.6677,13944.0
2020-11-17 14:50:00,48.78,48.83,48.7,48.81,8254.0,44.6586,44.7044,44.5853,44.686,8254.0
2020-11-17 14:55:00,48.81,48.89,48.81,48.85,46906.0,44.686,44.7593,44.686,44.7227,46906.0
2020-11-17 15:00:00,48.85,48.87,48.59,48.59,14400.0,44.7227,44.741,44.4846,44.4846,14400.0
2020-11-17 15:05:00,48.55,48.63,48.52,48.52,14952.0,44.448,44.5213,44.4205,44.4205,14952.0
2020-11-17 15:10:00,48.52,48.55,48.38,48.4,8200.0,44.4205,44.448,44.2924,44.3107,8200.0
2020-11-17 15:15:00,48.37,48.43,48.32,48.41,20204.0,44.2832,44.3382,44.2374,44.3198,20204.0
2020-11-17 15:20:00,48.41,48.44,48.28,48.31,17430.0,44.3198,44.3473,44.2008,44.2283,17430.0
2020-11-17 15:25:00,48.29,48.43,48.29,48.4,17602.0,44.21,44.3382,44.21,44.3107,17602.0
2020-11-17 15:30:00,48.39,48.42,48.31,48.39,27550.0,44.3015,44.329,44.2283,44.3015,27550.0
2020-11-17 15:35:00,48.38,48.53,48.38,48.4,33446.0,44.2924,44.4297,44.2924,44.3107,33446.0
2020-11-17 15:40:00,48.38,48.54,48.38,48.54,33482.0,44.2924,44.4389,44.2924,44.4389,33482.0
2020-11-17 15:45:00,48.52,48.55,48.48,48.51,38080.0,44.4205,44.448,44.3839,44.4114,38080.0
2020-11-17 15:50:00,48.51,48.51,48.35,48.42,62774.0,44.4114,44.4114,44.2649,44.329,62774.0
2020-11-17 15:55:00,48.42,48.49,48.24,48.35,284716.0,44.329,44.3931,44.1642,44.2649,284716.0
2020-11-18 09:30:00,48.47,48.85,48.44,48.72,56022.0,44.3748,44.7227,44.3473,44.6037,56022.0
2020-11-18 09:35:00,48.73,48.95,48.34,48.58,22930.0,44.6128,44.8142,44.2558,44.4755,22930.0
2020-11-18 09:40:00,48.68,49.17,48.67,48.99,5992.0,44.567,45.0156,44.5579,44.8508,5992.0
2020-11-18 09:45:00,48.85,48.92,48.59,48.7,13828.0,44.7227,44.7868,44.4846,44.5853,13828.0
2020-11-18 09:50:00,48.69,48.69,48.26,48.48,42046.0,44.5762,44.5762,44.1825,44.3839,42046.0
2020-11-18 09:55:00,48.53,48.92,48.52,48.67,14400.0,44.4297,44.7868,44.4205,44.5579,14400.0
2020-11-18 10:00:00,48.67,48.92,48.66,48.88,17532.0,44.5579,44.7868,44.5487,44.7501,17532.0
2020-11-18 10:05:00,48.88,49.0,48.84,48.99,30184.0,44.7501,44.86,44.7135,44.8508,30184.0
2020-11-18 10:10:00,49.0,49.04,48.82,48.91,62716.0,44.86,44.8966,44.6952,44.7776,62716.0
2020-11-18 10:15:00,48.9,48.91,48.67,48.82,11964.0,44.7684,44.7776,44.5579,44.6952,11964.0
2020-11-18 10:20:00,48.82,48.95,48.74,48.84,15356.0,44.6952,44.8142,44.622,44.7135,15356.0
2020-11-18 10:25:00,48.83,48.87,48.74,48.78,21752.0,44.7044,44.741,44.622,44.6586,21752.0
2020-11-18 10:30:00,48.77,48.88,48.75,48.85,22052.0,44.6494,44.7501,44.6311,44.7227,22052.0
2020-11-18 10:35:00,48.81,48.86,48.76,48.77,14292.0,44.686,44.7318,44.6403,44.6494,14292.0
2020-11-18 10:40:00,48.77,48.88,48.77,48.85,6396.0,44.6494,44.7501,44.6494,44.7227,6396.0
2020-11-18 10:45:00,48.87,48.88,48.8,48.84,4800.0,44.741,44.7501,44.6769,44.7135,4800.0
2020-11-18 10:50:00,48.84,48.85,48.64,48.69,87458.0,44.7135,44.7227,44.5304,44.5762,87458.0
2020-11-18 10:55:00,48.62,48.72,48.6,48.72,16098.0,44.5121,44.6037,44.4938,44.6037,16098.0
2020-11-18 11:00:00,48.74,49.06,48.72,49.01,30598.0,44.622,44.9149,44.6037,44.8691,30598.0
2020-11-18 11:05:00,49.01,49.16,48.99,49.16,15946.0,44.8691,45.0065,44.8508,45.0065,15946.0
2020-11-18 11:10:00,49.13,49.16,48.81,48.84,59056.0,44.979,45.0065,44.686,44.7135,59056.0
2020-11-18 11:15:00,48.81,48.88,48.51,48.52,49252.0,44.686,44.7501,44.4114,44.4205,49252.0
2020-11-18 11:20:00,48.59,48.81,48.54,48.69,24032.0,44.4846,44.686,44.4389,44.5762,24032.0
2020-11-18 11:25:00,48.69,48.7,48.53,48.65,33808.0,44.5762,44.5853,44.4297,44.5396,33808.0
2020-11-18 11:30:00,48.69,48.69,48.49,48.57,33614.0,44.5762,44.5762,44.3931,44.4663,33614.0
2020-11-18 11:35:00,48.57,48.66,48.49,48.56,41500.0,44.4663,44.5487,44.3931,44.4572,41500.0
2020-11-18 11:40:00,48.54,48.66,48.54,48.63,12802.0,44.4389,44.5487,44.4389,44.5213,12802.0
2020-11-18 11:45:00,48.63,48.63,48.41,48.46,33530.0,44.5213,44.5213,44.3198,44.3656,33530.0
2020-11-18 11:50:00,48.47,48.51,48.42,48.47,19160.0,44.3748,44.4114,44.329,44.3748,19160.0
2020-11-18 11:55:00,48.45,48.51,48.39,48.51,38354.0,44.3565,44.4114,44.3015,44.4114,38354.0
2020-11-18 12:00:00,48.5,48.56,48.42,48.56,14670.0,44.4022,44.4572,44.329,44.4572,14670.0
2020-11-18 12:05:00,48.56,48.6,48.42,48.47,5120.0,44.4572,44.4938,44.329,44.3748,5120.0
2020-11-18 12:10:00,48.49,48.66,48.42,48.53,49238.0,44.3931,44.5487,44.329,44.4297,49238.0
2020-11-18 12:15:00,48.54,48.7,48.53,48.69,15730.0,44.4389,44.5853,44.4297,44.5762,15730.0
2020-11-18 12:20:00,48.71,49.08,48.71,49.02,7360.0,44.5945,44.9332,44.5945,44.8783,7360.0
2020-11-18 12:25:00,48.99,49.01,48.9,48.95,24604.0,44.8508,44.8691,44.7684,44.8142,24604.0
2020-11-18 12:30:00,48.99,48.99,48.87,48.88,3000.0,44.8508,44.8508,44.741,44.7501,3000.0
2020-11-18 12:35:00,48.87,48.92,48.81,48.91,5244.0,44.741,44.7868,44.686,44.7776,5244.0
2020-11-18 12:40:00,48.88,48.9,48.77,48.77,11116.0,44.7501,44.7684,44.6494,44.6494,11116.0
2020-11-18 12:45:00,48.79,48.9,48.79,48.9,9022.0,44.6677,44.7684,44.6677,44.7684,9022.0
2020-11-18 12:50:00,48.91,48.92,48.89,48.92,6000.0,44.7776,44.7868,44.7593,44.7868,6000.0
2020-11-18 12:55:00,48.92,48.92,48.74,48.76,19384.0,44.7868,44.7868,44.622,44.6403,19384.0
2020-11-18 13:00:00,48.76,48.84,48.76,48.82,7718.0,44.6403,44.7135,44.6403,44.6952,7718.0
2020-11-18 13:05:00,48.82,48.87,48.8,48.83,5338.0,44.6952,44.741,44.6769,44.7044,5338.0
2020-11-18 13:10:00,48.8,48.83,48.72,48.74,8228.0,44.6769,44.7044,44.6037,44.622,8228.0
2020-11-18 13:15:00,48.73,48.73,48.66,48.68,3600.0,44.6128,44.6128,44.5487,44.567,3600.0
2020-11-18 13:20:00,48.66,48.67,48.49,48.57,12302.0,44.5487,44.5579,44.3931,44.4663,12302.0
2020-11-18 13:25:00,48.56,48.6,48.35,48.35,28490.0,44.4572,44.4938,44.2649,44.2649,28490.0
2020-11-18 13:30:00,48.35,48.48,48.33,48.45,20276.0,44.2649,44.3839,44.2466,44.3565,20276.0
2020-11-18 13:35:00,48.45,48.56,48.45,48.56,11700.0,44.3565,44.4572,44.3565,44.4572,11700.0
2020-11-18 13:40:00,48.53,48.56,48.41,48.46,12412.0,44.4297,44.4572,44.3198,44.3656,12412.0
2020-11-18 13:45:00,48.46,48.52,48.35,48.35,19720.0,44.3656,44.4205,44.2649,44.2649,19720.0
2020-11-18 13:50:00,48.35,48.43,48.31,48.38,14620.0,44.2649,44.3382,44.2283,44.2924,14620.0
2020-11-18 13:55:00,48.41,48.44,48.34,48.4,30400.0,44.3198,44.3473,44.2558,44.3107,30400.0
2020-11-18 14:00:00,48.37,48.74,48.34,48.69,57288.0,44.2832,44.622,44.2558,44.5762,57288.0
2020-11-18 14:05:00,48.69,48.92,48.63,48.78,16778.0,44.5762,44.7868,44.5213,44.6586,16778.0
2020-11-18 14:10:00,48.78,48.83,48.76,48.82,9628.0,44.6586,44.7044,44.6403,44.6952,9628.0
2020-11-18 14:15:00,48.8,48.82,48.65,48.72,18528.0,44.6769,44.6952,44.5396,44.6037,18528.0
2020-11-18 14:20:00,48.7,48.77,48.68,48.74,14408.0,44.5853,44.6494,44.567,44.622,14408.0
2020-11-18 14:25:00,48.76,48.84,48.72,48.84,30426.0,44.6403,44.7135,44.6037,44.7135,30426.0
2020-11-18 14:30:00,48.83,48.92,48.73,48.92,17636.0,44.7044,44.7868,44.6128,44.7868,17636.0
2020-11-18 14:35:00,48.92,48.92,48.77,48.82,9642.0,44.7868,44.7868,44.6494,44.6952,9642.0
2020-11-18 14:40:00,48.82,48.85,48.75,48.85,18474.0,44.6952,44.7227,44.6311,44.7227,18474.0
2020-11-18 14:45:00,48.8,48.85,48.74,48.78,10508.0,44.6769,44.7227,44.622,44.6586,10508.0
2020-11-18 14:50:00,48.78,48.92,48.74,48.83,22424.0,44.6586,44.7868,44.622,44.7044,22424.0
2020-11-18 14:55:00,48.84,48.89,48.8,48.85,15442.0,44.7135,44.7593,44.6769,44.7227,15442.0
2020-11-18 15:00:00,48.82,48.85,48.67,48.68,28146.0,44.6952,44.7227,44.5579,44.567,28146.0
2020-11-18 15:05:00,48.69,48.84,48.69,48.83,10124.0,44.5762,44.7135,44.5762,44.7044,10124.0
2020-11-18 15:10:00,48.82,48.87,48.8,48.81,12290.0,44.6952,44.741,44.6769,44.686,12290.0
2020-11-18 15:15:00,48.81,48.88,48.72,48.77,12194.0,44.686,44.7501,44.6037,44.6494,12194.0
2020-11-18 15:20:00,48.74,48.83,48.7,48.77,17250.0,44.622,44.7044,44.5853,44.6494,17250.0
2020-11-18 15:25:00,48.78,48.8,48.72,48.76,19512.0,44.6586,44.6769,44.6037,44.6403,19512.0
2020-11-18 15:30:00,48.77,48.91,48.66,48.81,20452.0,44.6494,44.7776,44.5487,44.686,20452.0
2020-11-18 15:35:00,48.81,48.88,48.72,48.78,30306.0,44.686,44.7501,44.6037,44.6586,30306.0
2020-11-18 15:40:00,48.79,48.86,48.73,48.79,36314.0,44.6677,44.7318,44.6128,44.6677,36314.0
2020-11-18 15:45:00,48.79,48.85,48.68,48.8,64928.0,44.6677,44.7227,44.567,44.6769,64928.0
2020-11-18 15:50:00,48.84,48.84,48.6,48.63,65804.0,44.7135,44.7135,44.4938,44.5213,65804.0
2020-11-18 15:55:00,48.6,48.63,48.47,48.58,168886.0,44.4938,44.5213,44.3748,44.4755,168886.0
2020-11-19 09:30:00,49.15,49.35,48.96,49.25,48336.0,44.9973,45.1804,44.8234,45.0889,48336.0
2020-11-19 09:35:00,49.2,49.65,49.18,49.24,47260.0,45.0431,45.4551,45.0248,45.0797,47260.0
2020-11-19 09:40:00,49.38,49.5,49.25,49.38,24480.0,45.2079,45.3177,45.0889,45.2079,24480.0
2020-11-19 09:45:00,49.39,49.49,49.19,49.38,33152.0,45.217,45.3086,45.0339,45.2079,33152.0
2020-11-19 09:50:00,49.43,49.79,49.42,49.79,23948.0,45.2537,45.5832,45.2445,45.5832,23948.0
2020-11-19 09:55:00,49.77,49.8,49.47,49.68,25164.0,45.5649,45.5924,45.2903,45.4825,25164.0
2020-11-19 10:00:00,49.62,49.62,49.29,49.35,19390.0,45.4276,45.4276,45.1255,45.1804,19390.0
2020-11-19 10:05:00,49.32,49.54,49.29,49.43,19116.0,45.153,45.3544,45.1255,45.2537,19116.0
2020-11-19 10:10:00,49.54,49.67,49.4,49.42,18536.0,45.3544,45.4734,45.2262,45.2445,18536.0
2020-11-19 10:15:00,49.42,49.52,49.34,49.43,21014.0,45.2445,45.3361,45.1713,45.2537,21014.0
2020-11-19 10:20:00,49.42,49.47,49.29,49.34,29546.0,45.2445,45.2903,45.1255,45.1713,29546.0
2020-11-19 10:25:00,49.34,49.44,49.33,49.42,26644.0,45.1713,45.2628,45.1621,45.2445,26644.0
2020-11-19 10:30:00,49.44,49.56,49.44,49.5,17828.0,45.2628,45.3727,45.2628,45.3177,17828.0
2020-11-19 10:35:00,49.5,49.56,49.41,49.43,22280.0,45.3177,45.3727,45.2354,45.2537,22280.0
2020-11-19 10:40:00,49.44,49.88,49.44,49.88,27984.0,45.2628,45.6656,45.2628,45.6656,27984.0
2020-11-19 10:45:00,49.89,49.98,49.84,49.95,18924.0,45.6748,45.7572,45.629,45.7297,18924.0
2020-11-19 10:50:00,49.92,49.95,49.74,49.74,22864.0,45.7023,45.7297,45.5375,45.5375,22864.0
2020-11-19 10:55:00,49.75,49.85,49.74,49.76,16868.0,45.5466,45.6382,45.5375,45.5558,16868.0
2020-11-19 11:00:00,49.74,49.83,49.6,49.72,16790.0,45.5375,45.6199,45.4093,45.5192,16790.0
2020-11-19 11:05:00,49.71,49.74,49.62,49.62,23356.0,45.51,45.5375,45.4276,45.4276,23356.0
2020-11-19 11:10:00,49.63,49.68,49.46,49.67,16948.0,45.4368,45.4825,45.2811,45.4734,16948.0
2020-11-19 11:15:00,49.67,49.85,49.64,49.77,15900.0,45.4734,45.6382,45.4459,45.5649,15900.0
2020-11-19 11:20:00,49.79,49.91,49.76,49.91,20500.0,45.5832,45.6931,45.5558,45.6931,20500.0
2020-11-19 11:25:00,49.91,50.09,49.9,50.08,65294.0,45.6931,45.8579,45.684,45.8487,65294.0
2020-11-19 11:30:00,50.08,50.38,50.05,50.3,98450.0,45.8487,46.1234,45.8213,46.0502,98450.0
2020-11-19 11:35:00,50.25,50.3,49.79,49.92,53828.0,46.0044,46.0502,45.5832,45.7023,53828.0
2020-11-19 11:40:00,49.93,49.99,49.75,49.75,18484.0,45.7114,45.7663,45.5466,45.5466,18484.0
2020-11-19 11:45:00,49.73,49.81,49.62,49.7,57932.0,45.5283,45.6016,45.4276,45.5009,57932.0
2020-11-19 11:50:00,49.67,49.94,49.54,49.94,34316.0,45.4734,45.7206,45.3544,45.7206,34316.0
2020-11-19 11:55:00,49.91,50.17,49.91,49.97,20976.0,45.6931,45.9311,45.6931,45.748,20976.0
2020-11-19 12:00:00,49.92,50.02,49.77,49.77,18474.0,45.7023,45.7938,45.5649,45.5649,18474.0
2020-11-19 12:05:00,49.88,49.91,49.67,49.82,11086.0,45.6656,45.6931,45.4734,45.6107,11086.0
2020-11-19 12:10:00,49.81,49.96,49.81,49.88,14914.0,45.6016,45.7389,45.6016,45.6656,14914.0
2020-11-19 12:15:00,49.9,49.93,49.81,49.85,11980.0,45.684,45.7114,45.6016,45.6382,11980.0
2020-11-19 12:20:00,49.9,49.9,49.8,49.84,27246.0,45.684,45.684,45.5924,45.629,27246.0
2020-11-19 12:25:00,49.88,49.94,49.8,49.94,19678.0,45.6656,45.7206,45.5924,45.7206,19678.0
2020-11-19 12:30:00,49.92,50.08,49.92,50.05,25288.0,45.7023,45.8487,45.7023,45.8213,25288.0
2020-11-19 12:35:00,50.05,50.18,50.04,50.11,18216.0,45.8213,45.9403,45.8121,45.8762,18216.0
2020-11-19 12:40:00,50.12,50.27,50.12,50.16,40466.0,45.8854,46.0227,45.8854,45.922,40466.0
2020-11-19 12:45:00,50.17,50.2,50.0,50.09,19882.0,45.9311,45.9586,45.7755,45.8579,19882.0
2020-11-19 12:50:00,50.06,50.09,49.82,49.84,12076.0,45.8304,45.8579,45.6107,45.629,12076.0
2020-11-19 12:55:00,49.88,49.94,49.84,49.84,11922.0,45.6656,45.7206,45.629,45.629,11922.0
2020-11-19 13:00:00,49.91,50.01,49.84,49.87,11336.0,45.6931,45.7847,45.629,45.6565,11336.0
2020-11-19 13:05:00,49.88,49.88,49.79,49.84,16686.0,45.6656,45.6656,45.5832,45.629,16686.0
2020-11-19 13:10:00,49.8,49.84,49.71,49.78,13172.0,45.5924,45.629,45.51,45.5741,13172.0
2020-11-19 13:15:00,49.77,49.8,49.6,49.61,16278.0,45.5649,45.5924,45.4093,45.4185,16278.0
2020-11-19 13:20:00,49.6,49.73,49.58,49.6,21142.0,45.4093,45.5283,45.391,45.4093,21142.0
2020-11-19 13:25:00,49.6,49.83,49.6,49.83,49946.0,45.4093,45.6199,45.4093,45.6199,49946.0
2020-11-19 13:30:00,49.83,49.99,49.74,49.95,26454.0,45.6199,45.7663,45.5375,45.7297,26454.0
2020-11-19 13:35:00,49.88,49.94,49.84,49.93,5046.0,45.6656,45.7206,45.629,45.7114,5046.0
2020-11-19 13:40:00,49.85,50.13,49.83,49.94,57148.0,45.6382,45.8945,45.6199,45.7206,57148.0
2020-11-19 13:45:00,49.97,50.1,49.95,50.08,9120.0,45.748,45.8671,45.7297,45.8487,9120.0
2020-11-19 13:50:00,50.06,50.25,50.06,50.19,15244.0,45.8304,46.0044,45.8304,45.9495,15244.0
2020-11-19 13:55:00,50.15,50.18,50.08,50.1,17198.0,45.9128,45.9403,45.8487,45.8671,17198.0
2020-11-19 14:00:00,50.1,50.32,50.1,50.32,40544.0,45.8671,46.0685,45.8671,46.0685,40544.0
2020-11-19 14:05:00,50.35,50.46,50.27,50.35,35560.0,46.0959,46.1966,46.0227,46.0959,35560.0
2020-11-19 14:10:00,50.35,50.37,50.28,50.33,17014.0,46.0959,46.1142,46.0318,46.0776,17014.0
2020-11-19 14:15:00,50.33,50.42,50.29,50.41,13600.0,46.0776,46.16,46.041,46.1509,13600.0
2020-11-19 14:20:00,50.38,50.65,50.38,50.6,40766.0,46.1234,46.3706,46.1234,46.3248,40766.0
2020-11-19 14:25:00,50.55,50.65,50.47,50.6,26720.0,46.279,46.3706,46.2058,46.3248,26720.0
2020-11-19 14:30:00,50.58,50.72,50.45,50.68,69122.0,46.3065,46.4347,46.1875,46.3981,69122.0
2020-11-19 14:35:00,50.66,50.79,50.63,50.72,60010.0,46.3797,46.4988,46.3523,46.4347,60010.0
2020-11-19 14:40:00,50.74,50.77,50.55,50.59,36060.0,46.453,46.4804,46.279,46.3157,36060.0
2020-11-19 14:45:00,50.63,50.75,50.6,50.64,18734.0,46.3523,46.4621,46.3248,46.3614,18734.0
2020-11-19 14:50:00,50.61,50.68,50.45,50.5,25436.0,46.334,46.3981,46.1875,46.2333,25436.0
2020-11-19 14:55:00,50.46,50.49,50.33,50.49,30502.0,46.1966,46.2241,46.0776,46.2241,30502.0
2020-11-19 15:00:00,50.46,50.58,50.43,50.48,24048.0,46.1966,46.3065,46.1692,46.2149,24048.0
2020-11-19 15:05:00,50.46,50.56,50.38,50.54,20450.0,46.1966,46.2882,46.1234,46.2699,20450.0
2020-11-19 15:10:00,50.55,50.74,50.55,50.72,22274.0,46.279,46.453,46.279,46.4347,22274.0
2020-11-19 15:15:00,50.72,50.74,50.51,50.52,32488.0,46.4347,46.453,46.2424,46.2516,32488.0
2020-11-19 15:20:00,50.52,50.82,50.52,50.7,60776.0,46.2516,46.5262,46.2516,46.4164,60776.0
2020-11-19 15:25:00,50.71,50.85,50.52,50.65,81286.0,46.4255,46.5537,46.2516,46.3706,81286.0
2020-11-19 15:30:00,50.65,50.78,50.55,50.71,80082.0,46.3706,46.4896,46.279,46.4255,80082.0
2020-11-19 15:35:00,50.69,50.74,50.45,50.63,62192.0,46.4072,46.453,46.1875,46.3523,62192.0
2020-11-19 15:40:00,50.61,50.64,50.46,50.56,71842.0,46.334,46.3614,46.1966,46.2882,71842.0
2020-11-19 15:45:00,50.56,50.72,50.48,50.5,78154.0,46.2882,46.4347,46.2149,46.2333,78154.0
2020-11-19 15:50:00,50.47,50.72,50.47,50.56,165986.0,46.2058,46.4347,46.2058,46.2882,165986.0
2020-11-19 15:55:00,50.56,50.73,50.52,50.61,337610.0,46.2882,46.4438,46.2516,46.334,337610.0
2020-11-20 09:30:00,55.85,57.0,55.06,56.27,1044384.0,51.1312,52.1841,50.408,51.5158,1044384.0
2020-11-20 09:35:00,56.28,56.3,54.44,54.57,974262.0,51.5249,51.5432,49.8404,49.9594,974262.0
2020-11-20 09:40:00,54.62,55.87,54.44,54.85,393344.0,50.0052,51.1495,49.8404,50.2157,393344.0
2020-11-20 09:45:00,54.85,55.75,54.71,55.6,298314.0,50.2157,51.0397,50.0876,50.9024,298314.0
2020-11-20 09:50:00,55.52,55.58,54.76,54.79,199546.0,50.8291,50.884,50.1333,50.1608,199546.0
2020-11-20 09:55:00,54.79,54.84,54.25,54.67,286144.0,50.1608,50.2066,49.6664,50.0509,286144.0
2020-11-20 10:00:00,54.7,54.81,54.2,54.37,212742.0,50.0784,50.1791,49.6206,49.7763,212742.0
2020-11-20 10:05:00,54.43,54.52,54.05,54.15,158090.0,49.8312,49.9136,49.4833,49.5749,158090.0
2020-11-20 10:10:00,54.05,54.46,54.05,54.35,161200.0,49.4833,49.8587,49.4833,49.758,161200.0
2020-11-20 10:15:00,54.35,54.35,53.78,54.09,235950.0,49.758,49.758,49.2361,49.5199,235950.0
2020-11-20 10:20:00,54.12,54.6,54.05,54.41,178060.0,49.5474,49.9868,49.4833,49.8129,178060.0
2020-11-20 10:25:00,54.42,54.5,54.1,54.36,126074.0,49.8221,49.8953,49.5291,49.7671,126074.0
2020-11-20 10:30:00,54.36,54.5,54.13,54.31,60390.0,49.7671,49.8953,49.5566,49.7214,60390.0
2020-11-20 10:35:00,54.33,54.6,54.21,54.38,44204.0,49.7397,49.9868,49.6298,49.7854,44204.0
2020-11-20 10:40:00,54.36,54.55,54.28,54.52,57970.0,49.7671,49.9411,49.6939,49.9136,57970.0
2020-11-20 10:45:00,54.49,54.53,53.95,54.11,234668.0,49.8861,49.9228,49.3918,49.5382,234668.0
2020-11-20 10:50:00,54.1,54.2,53.85,54.17,78188.0,49.5291,49.6206,49.3002,49.5932,78188.0
2020-11-20 10:55:00,54.09,54.14,53.8,53.91,134798.0,49.5199,49.5657,49.2544,49.3551,134798.0
2020-11-20 11:00:00,53.96,54.1,53.91,53.99,51214.0,49.4009,49.5291,49.3551,49.4284,51214.0
2020-11-20 11:05:00,53.98,54.19,53.85,53.99,78948.0,49.4192,49.6115,49.3002,49.4284,78948.0
2020-11-20 11:10:00,53.94,54.19,53.91,53.99,32028.0,49.3826,49.6115,49.3551,49.4284,32028.0
2020-11-20 11:15:00,53.96,54.34,53.87,54.33,54754.0,49.4009,49.7488,49.3185,49.7397,54754.0
2020-11-20 11:20:00,54.33,54.4,54.2,54.35,43944.0,49.7397,49.8037,49.6206,49.758,43944.0
2020-11-20 11:25:00,54.34,54.38,54.2,54.21,38518.0,49.7488,49.7854,49.6206,49.6298,38518.0
2020-11-20 11:30:00,54.24,54.38,54.17,54.35,65924.0,49.6573,49.7854,49.5932,49.758,65924.0
2020-11-20 11:35:00,54.37,54.48,54.19,54.4,51162.0,49.7763,49.877,49.6115,49.8037,51162.0
2020-11-20 11:40:00,54.4,54.4,54.15,54.34,37496.0,49.8037,49.8037,49.5749,49.7488,37496.0
2020-11-20 11:45:00,54.35,54.49,54.17,54.41,42590.0,49.758,49.8861,49.5932,49.8129,42590.0
2020-11-20 11:50:00,54.38,54.43,54.18,54.29,36294.0,49.7854,49.8312,49.6023,49.703,36294.0
2020-11-20 11:55:00,54.29,54.31,53.92,53.99,49472.0,49.703,49.7214,49.3643,49.4284,49472.0
2020-11-20 12:00:00,53.99,54.07,53.81,54.01,89378.0,49.4284,49.5016,49.2636,49.4467,89378.0
2020-11-20 12:05:00,54.05,54.27,54.0,54.24,54288.0,49.4833,49.6847,49.4375,49.6573,54288.0
2020-11-20 12:10:00,54.25,54.38,54.04,54.11,27686.0,49.6664,49.7854,49.4742,49.5382,27686.0
2020-11-20 12:15:00,54.1,54.37,53.95,54.34,36182.0,49.5291,49.7763,49.3918,49.7488,36182.0
2020-11-20 12:20:00,54.35,54.38,54.05,54.16,58814.0,49.758,49.7854,49.4833,49.584,58814.0
2020-11-20 12:25:00,54.14,54.15,53.95,54.07,63334.0,49.5657,49.5749,49.3918,49.5016,63334.0
2020-11-20 12:30:00,54.1,54.16,54.01,54.1,23522.0,49.5291,49.584,49.4467,49.5291,23522.0
2020-11-20 12:35:00,54.12,54.27,54.0,54.26,29678.0,49.5474,49.6847,49.4375,49.6756,29678.0
2020-11-20 12:40:00,54.24,54.42,54.2,54.3,38668.0,49.6573,49.8221,49.6206,49.7122,38668.0
2020-11-20 12:45:00,54.34,54.52,54.31,54.46,106654.0,49.7488,49.9136,49.7214,49.8587,106654.0
2020-11-20 12:50:00,54.46,54.51,54.32,54.41,39864.0,49.8587,49.9045,49.7305,49.8129,39864.0
2020-11-20 12:55:00,54.44,54.54,54.4,54.5,62030.0,49.8404,49.9319,49.8037,49.8953,62030.0
2020-11-20 13:00:00,54.49,54.51,54.23,54.26,54930.0,49.8861,49.9045,49.6481,49.6756,54930.0
2020-11-20 13:05:00,54.27,54.31,54.23,54.28,32452.0,49.6847,49.7214,49.6481,49.6939,32452.0
2020-11-20 13:10:00,54.32,54.46,54.27,54.42,25670.0,49.7305,49.8587,49.6847,49.8221,25670.0
2020-11-20 13:15:00,54.43,54.43,54.29,54.32,19626.0,49.8312,49.8312,49.703,49.7305,19626.0
2020-11-20 13:20:00,54.35,54.36,54.16,54.26,33784.0,49.758,49.7671,49.584,49.6756,33784.0
2020-11-20 13:25:00,54.28,54.29,54.21,54.28,36068.0,49.6939,49.703,49.6298,49.6939,36068.0
2020-11-20 13:30:00,54.26,54.3,54.02,54.11,44690.0,49.6756,49.7122,49.4559,49.5382,44690.0
2020-11-20 13:35:00,54.1,54.34,54.08,54.29,36092.0,49.5291,49.7488,49.5108,49.703,36092.0
2020-11-20 13:40:00,54.23,54.45,54.21,54.37,22020.0,49.6481,49.8495,49.6298,49.7763,22020.0
2020-11-20 13:45:00,54.36,54.5,54.3,54.47,28368.0,49.7671,49.8953,49.7122,49.8678,28368.0
2020-11-20 13:50:00,54.47,54.52,54.31,54.31,29264.0,49.8678,49.9136,49.7214,49.7214,29264.0
2020-11-20 13:55:00,54.33,54.37,54.02,54.05,29430.0,49.7397,49.7763,49.4559,49.4833,29430.0
2020-11-20 14:00:00,54.06,54.1,53.7,53.79,107302.0,49.4925,49.5291,49.1629,49.2453,107302.0
2020-11-20 14:05:00,53.74,54.06,53.74,54.02,53796.0,49.1995,49.4925,49.1995,49.4559,53796.0
2020-11-20 14:10:00,54.02,54.2,53.92,53.95,25052.0,49.4559,49.6206,49.3643,49.3918,25052.0
2020-11-20 14:15:00,53.98,53.99,53.75,53.8,59158.0,49.4192,49.4284,49.2087,49.2544,59158.0
2020-11-20 14:20:00,53.81,53.93,53.63,53.67,94592.0,49.2636,49.3735,49.0988,49.1354,94592.0
2020-11-20 14:25:00,53.63,53.67,53.25,53.31,106646.0,49.0988,49.1354,48.7509,48.8058,106646.0
2020-11-20 14:30:00,53.26,53.32,53.0,53.1,142054.0,48.7601,48.815,48.522,48.6136,142054.0
2020-11-20 14:35:00,53.13,53.18,52.83,52.85,82966.0,48.6411,48.6868,48.3664,48.3847,82966.0
2020-11-20 14:40:00,52.88,53.18,52.56,53.15,177744.0,48.4122,48.6868,48.1192,48.6594,177744.0
2020-11-20 14:45:00,53.08,53.55,53.01,53.51,55606.0,48.5953,49.0256,48.5312,48.9889,55606.0
2020-11-20 14:50:00,53.48,53.54,53.1,53.13,77198.0,48.9615,49.0164,48.6136,48.6411,77198.0
2020-11-20 14:55:00,53.12,53.47,53.01,53.42,36964.0,48.6319,48.9523,48.5312,48.9065,36964.0
2020-11-20 15:00:00,53.38,53.54,53.2,53.43,65474.0,48.8699,49.0164,48.7051,48.9157,65474.0
2020-11-20 15:05:00,53.43,53.46,53.21,53.36,42218.0,48.9157,48.9432,48.7143,48.8516,42218.0
2020-11-20 15:10:00,53.38,53.41,53.09,53.09,44290.0,48.8699,48.8974,48.6044,48.6044,44290.0
2020-11-20 15:15:00,53.12,53.2,53.02,53.07,56134.0,48.6319,48.7051,48.5403,48.5861,56134.0
2020-11-20 15:20:00,53.1,53.26,53.03,53.12,62822.0,48.6136,48.7601,48.5495,48.6319,62822.0
2020-11-20 15:25:00,53.11,53.21,53.04,53.21,47326.0,48.6227,48.7143,48.5587,48.7143,47326.0
2020-11-20 15:30:00,53.19,53.19,52.97,53.06,97142.0,48.696,48.696,48.4946,48.577,97142.0
2020-11-20 15:35:00,53.03,53.12,52.86,53.01,138838.0,48.5495,48.6319,48.3939,48.5312,138838.0
2020-11-20 15:40:00,53.01,53.68,52.99,53.6,167326.0,48.5312,49.1446,48.5129,49.0713,167326.0
2020-11-20 15:45:00,53.65,54.28,53.65,54.26,165360.0,49.1171,49.6939,49.1171,49.6756,165360.0
2020-11-20 15:50:00,54.26,54.37,53.76,53.8,291804.0,49.6756,49.7763,49.2178,49.2544,291804.0
2020-11-20 15:55:00,53.84,54.11,53.82,53.85,501610.0,49.2911,49.5382,49.2728,49.3002,501610.0
2020-11-23 09:30:00,53.65,54.4,53.3,54.17,104778.0,49.1171,49.8037,48.7967,49.5932,104778.0
2020-11-23 09:35:00,54.17,54.2,53.63,53.63,43314.0,49.5932,49.6206,49.0988,49.0988,43314.0
2020-11-23 09:40:00,53.73,53.77,53.3,53.77,37938.0,49.1904,49.227,48.7967,49.227,37938.0
2020-11-23 09:45:00,53.77,54.19,53.67,53.98,53492.0,49.227,49.6115,49.1354,49.4192,53492.0
2020-11-23 09:50:00,53.98,54.32,53.93,54.05,25114.0,49.4192,49.7305,49.3735,49.4833,25114.0
2020-11-23 09:55:00,54.08,54.24,53.92,54.12,32378.0,49.5108,49.6573,49.3643,49.5474,32378.0
2020-11-23 10:00:00,54.13,54.33,53.93,54.31,37210.0,49.5566,49.7397,49.3735,49.7214,37210.0
2020-11-23 10:05:00,54.31,54.6,54.18,54.3,61884.0,49.7214,49.9868,49.6023,49.7122,61884.0
2020-11-23 10:10:00,54.33,54.59,54.25,54.59,54454.0,49.7397,49.9777,49.6664,49.9777,54454.0
2020-11-23 10:15:00,54.64,54.88,54.58,54.82,76696.0,50.0235,50.2432,49.9685,50.1883,76696.0
2020-11-23 10:20:00,54.85,54.9,54.76,54.87,43030.0,50.2157,50.2615,50.1333,50.234,43030.0
2020-11-23 10:25:00,54.87,54.88,54.6,54.74,57956.0,50.234,50.2432,49.9868,50.115,57956.0
2020-11-23 10:30:00,54.77,55.13,54.74,54.96,78762.0,50.1425,50.4721,50.115,50.3164,78762.0
2020-11-23 10:35:00,55.0,55.08,54.87,55.08,37122.0,50.3531,50.4263,50.234,50.4263,37122.0
2020-11-23 10:40:00,55.12,55.21,55.05,55.1,42136.0,50.4629,50.5453,50.3988,50.4446,42136.0
2020-11-23 10:45:00,55.1,55.24,55.05,55.21,31718.0,50.4446,50.5728,50.3988,50.5453,31718.0
2020-11-23 10:50:00,55.23,55.34,55.17,55.27,53880.0,50.5636,50.6643,50.5087,50.6002,53880.0
2020-11-23 10:55:00,55.3,55.45,55.19,55.44,44158.0,50.6277,50.765,50.527,50.7559,44158.0
2020-11-23 11:00:00,55.45,55.55,55.41,55.55,40980.0,50.765,50.8566,50.7284,50.8566,40980.0
2020-11-23 11:05:00,55.55,55.72,55.51,55.59,34214.0,50.8566,51.0122,50.82,50.8932,34214.0
2020-11-23 11:10:00,55.58,55.6,55.38,55.41,27670.0,50.884,50.9024,50.7009,50.7284,27670.0
2020-11-23 11:15:00,55.37,55.47,55.22,55.47,25782.0,50.6918,50.7833,50.5545,50.7833,25782.0
2020-11-23 11:20:00,55.47,55.68,55.41,55.68,28438.0,50.7833,50.9756,50.7284,50.9756,28438.0
2020-11-23 11:25:00,55.65,55.68,55.49,55.64,22362.0,50.9481,50.9756,50.8017,50.939,22362.0
2020-11-23 11:30:00,55.65,55.68,55.37,55.41,25150.0,50.9481,50.9756,50.6918,50.7284,25150.0
2020-11-23 11:35:00,55.4,55.65,55.38,55.59,25478.0,50.7193,50.9481,50.7009,50.8932,25478.0
2020-11-23 11:40:00,55.57,55.75,55.53,55.71,21060.0,50.8749,51.0397,50.8383,51.0031,21060.0
2020-11-23 11:45:00,55.71,55.79,55.62,55.63,17254.0,51.0031,51.0763,50.9207,50.9298,17254.0
2020-11-23 11:50:00,55.62,55.65,55.46,55.64,22038.0,50.9207,50.9481,50.7742,50.939,22038.0
2020-11-23 11:55:00,55.63,55.65,55.52,55.55,12906.0,50.9298,50.9481,50.8291,50.8566,12906.0
2020-11-23 12:00:00,55.55,55.6,55.42,55.57,16260.0,50.8566,50.9024,50.7376,50.8749,16260.0
2020-11-23 12:05:00,55.6,55.7,55.51,55.7,26124.0,50.9024,50.9939,50.82,50.9939,26124.0
2020-11-23 12:10:00,55.71,55.94,55.67,55.84,35540.0,51.0031,51.2136,50.9664,51.1221,35540.0
2020-11-23 12:15:00,55.85,55.96,55.83,55.85,32498.0,51.1312,51.2319,51.1129,51.1312,32498.0
2020-11-23 12:20:00,55.86,56.02,55.79,55.85,29504.0,51.1404,51.2869,51.0763,51.1312,29504.0
2020-11-23 12:25:00,55.88,55.88,55.65,55.73,12868.0,51.1587,51.1587,50.9481,51.0214,12868.0
2020-11-23 12:30:00,55.73,55.9,55.68,55.9,16592.0,51.0214,51.177,50.9756,51.177,16592.0
2020-11-23 12:35:00,55.92,55.94,55.83,55.83,19836.0,51.1953,51.2136,51.1129,51.1129,19836.0
2020-11-23 12:40:00,55.8,55.96,55.77,55.92,12312.0,51.0855,51.2319,51.058,51.1953,12312.0
2020-11-23 12:45:00,55.92,56.04,55.92,56.02,26314.0,51.1953,51.3052,51.1953,51.2869,26314.0
2020-11-23 12:50:00,56.0,56.19,56.0,56.14,17462.0,51.2686,51.4425,51.2686,51.3967,17462.0
2020-11-23 12:55:00,56.14,56.28,56.06,56.07,29146.0,51.3967,51.5249,51.3235,51.3326,29146.0
2020-11-23 13:00:00,56.07,56.18,55.99,56.15,22858.0,51.3326,51.4334,51.2594,51.4059,22858.0
2020-11-23 13:05:00,56.13,56.25,56.13,56.13,22870.0,51.3876,51.4974,51.3876,51.3876,22870.0
2020-11-23 13:10:00,56.17,56.2,56.06,56.07,18860.0,51.4242,51.4517,51.3235,51.3326,18860.0
2020-11-23 13:15:00,56.1,56.15,56.02,56.15,14886.0,51.3601,51.4059,51.2869,51.4059,14886.0
2020-11-23 13:20:00,56.13,56.15,56.02,56.06,19220.0,51.3876,51.4059,51.2869,51.3235,19220.0
2020-11-23 13:25:00,56.05,56.07,55.85,55.88,14652.0,51.3143,51.3326,51.1312,51.1587,14652.0
2020-11-23 13:30:00,55.85,56.11,55.84,56.1,16362.0,51.1312,51.3693,51.1221,51.3601,16362.0
2020-11-23 13:35:00,56.09,56.23,56.05,56.18,20326.0,51.351,51.4791,51.3143,51.4334,20326.0
2020-11-23 13:40:00,56.19,56.2,56.03,56.05,18510.0,51.4425,51.4517,51.296,51.3143,18510.0
2020-11-23 13:45:00,56.03,56.22,56.03,56.19,15076.0,51.296,51.47,51.296,51.4425,15076.0
2020-11-23 13:50:00,56.15,56.26,56.12,56.23,31010.0,51.4059,51.5066,51.3784,51.4791,31010.0
2020-11-23 13:55:00,56.24,56.55,56.22,56.5,59770.0,51.4883,51.7721,51.47,51.7263,59770.0
2020-11-23 14:00:00,56.52,56.53,56.22,56.32,44078.0,51.7446,51.7538,51.47,51.5615,44078.0
2020-11-23 14:05:00,56.32,56.38,56.27,56.34,17582.0,51.5615,51.6165,51.5158,51.5798,17582.0
2020-11-23 14:10:00,56.35,56.5,56.32,56.5,17886.0,51.589,51.7263,51.5615,51.7263,17886.0
2020-11-23 14:15:00,56.5,56.59,56.38,56.42,28028.0,51.7263,51.8087,51.6165,51.6531,28028.0
2020-11-23 14:20:00,56.42,56.42,56.29,56.34,15674.0,51.6531,51.6531,51.5341,51.5798,15674.0
2020-11-23 14:25:00,56.34,56.34,56.19,56.26,17688.0,51.5798,51.5798,51.4425,51.5066,17688.0
2020-11-23 14:30:00,56.26,56.58,56.26,56.58,26316.0,51.5066,51.7996,51.5066,51.7996,26316.0
2020-11-23 14:35:00,56.58,56.59,56.48,56.59,18624.0,51.7996,51.8087,51.708,51.8087,18624.0
2020-11-23 14:40:00,56.58,56.7,56.47,56.68,25478.0,51.7996,51.9094,51.6989,51.8911,25478.0
2020-11-23 14:45:00,56.69,56.72,56.49,56.54,28706.0,51.9003,51.9277,51.7172,51.7629,28706.0
2020-11-23 14:50:00,56.54,56.72,56.44,56.58,23680.0,51.7629,51.9277,51.6714,51.7996,23680.0
2020-11-23 14:55:00,56.59,56.68,56.35,56.37,26322.0,51.8087,51.8911,51.589,51.6073,26322.0
2020-11-23 15:00:00,56.37,56.54,56.37,56.49,24820.0,51.6073,51.7629,51.6073,51.7172,24820.0
2020-11-23 15:05:00,56.51,56.57,56.49,56.54,29346.0,51.7355,51.7904,51.7172,51.7629,29346.0
2020-11-23 15:10:00,56.5,56.59,56.47,56.54,34258.0,51.7263,51.8087,51.6989,51.7629,34258.0
2020-11-23 15:15:00,56.56,56.63,56.48,56.48,35568.0,51.7812,51.8453,51.708,51.708,35568.0
2020-11-23 15:20:00,56.49,56.58,56.45,56.5,60090.0,51.7172,51.7996,51.6805,51.7263,60090.0
2020-11-23 15:25:00,56.49,56.53,56.41,56.41,76234.0,51.7172,51.7538,51.6439,51.6439,76234.0
2020-11-23 15:30:00,56.4,56.47,56.36,56.43,42198.0,51.6348,51.6989,51.5981,51.6622,42198.0
2020-11-23 15:35:00,56.44,56.44,56.26,56.34,67300.0,51.6714,51.6714,51.5066,51.5798,67300.0
2020-11-23 15:40:00,56.34,56.34,56.13,56.24,62084.0,51.5798,51.5798,51.3876,51.4883,62084.0
2020-11-23 15:45:00,56.22,56.43,56.19,56.29,96872.0,51.47,51.6622,51.4425,51.5341,96872.0
2020-11-23 15:50:00,56.27,56.55,56.24,56.48,125830.0,51.5158,51.7721,51.4883,51.708,125830.0
2020-11-23 15:55:00,56.49,56.59,56.34,56.38,256636.0,51.7172,51.8087,51.5798,51.6165,256636.0
2020-11-24 09:30:00,57.12,57.33,56.5,56.92,88434.0,52.2939,52.4862,51.7263,52.1108,88434.0
2020-11-24 09:35:00,56.83,57.0,56.66,56.81,21542.0,52.0284,52.1841,51.8728,52.0101,21542.0
2020-11-24 09:40:00,56.88,57.15,56.7,56.98,22378.0,52.0742,52.3214,51.9094,52.1658,22378.0
2020-11-24 09:45:00,56.89,56.99,56.71,56.85,20698.0,52.0834,52.1749,51.9186,52.0467,20698.0
2020-11-24 09:50:00,56.85,57.07,56.74,56.9,15478.0,52.0467,52.2482,51.946,52.0925,15478.0
2020-11-24 09:55:00,56.84,57.19,56.84,56.91,10770.0,52.0376,52.358,52.0376,52.1017,10770.0
2020-11-24 10:00:00,56.91,57.0,56.73,56.73,8642.0,52.1017,52.1841,51.9369,51.9369,8642.0
2020-11-24 10:05:00,56.73,56.96,56.73,56.9,11520.0,51.9369,52.1475,51.9369,52.0925,11520.0
2020-11-24 10:10:00,56.84,57.12,56.84,56.85,20518.0,52.0376,52.2939,52.0376,52.0467,20518.0
2020-11-24 10:15:00,56.82,56.85,56.6,56.69,50758.0,52.0193,52.0467,51.8179,51.9003,50758.0
2020-11-24 10:20:00,56.68,56.83,56.4,56.57,20518.0,51.8911,52.0284,51.6348,51.7904,20518.0
2020-11-24 10:25:00,56.62,56.62,56.04,56.29,40260.0,51.8362,51.8362,51.3052,51.5341,40260.0
2020-11-24 10:30:00,56.28,56.47,56.28,56.35,6600.0,51.5249,51.6989,51.5249,51.589,6600.0
2020-11-24 10:35:00,56.35,56.35,56.16,56.16,14212.0,51.589,51.589,51.415,51.415,14212.0
2020-11-24 10:40:00,56.17,56.2,55.85,55.94,26210.0,51.4242,51.4517,51.1312,51.2136,26210.0
2020-11-24 10:45:00,55.87,56.06,55.74,56.06,37166.0,51.1495,51.3235,51.0305,51.3235,37166.0
2020-11-24 10:50:00,56.07,56.21,56.05,56.13,10216.0,51.3326,51.4608,51.3143,51.3876,10216.0
2020-11-24 10:55:00,56.09,56.24,56.05,56.13,7866.0,51.351,51.4883,51.3143,51.3876,7866.0
2020-11-24 11:00:00,56.18,56.36,56.17,56.26,6964.0,51.4334,51.5981,51.4242,51.5066,6964.0
2020-11-24 11:05:00,56.24,56.24,56.08,56.17,4348.0,51.4883,51.4883,51.3418,51.4242,4348.0
2020-11-24 11:10:00,56.15,56.26,56.08,56.21,13692.0,51.4059,51.5066,51.3418,51.4608,13692.0
2020-11-24 11:15:00,56.22,56.27,56.06,56.24,45986.0,51.47,51.5158,51.3235,51.4883,45986.0
2020-11-24 11:20:00,56.28,56.41,56.22,56.32,36552.0,51.5249,51.6439,51.47,51.5615,36552.0
2020-11-24 11:25:00,56.36,56.6,56.33,56.55,8972.0,51.5981,51.8179,51.5707,51.7721,8972.0
2020-11-24 11:30:00,56.55,56.55,56.47,56.5,6288.0,51.7721,51.7721,51.6989,51.7263,6288.0
2020-11-24 11:35:00,56.48,56.49,56.29,56.35,6112.0,51.708,51.7172,51.5341,51.589,6112.0
2020-11-24 11:40:00,56.25,56.35,56.19,56.33,6334.0,51.4974,51.589,51.4425,51.5707,6334.0
2020-11-24 11:45:00,56.31,56.33,56.06,56.07,11332.0,51.5524,51.5707,51.3235,51.3326,11332.0
2020-11-24 11:50:00,56.06,56.09,55.87,55.99,20416.0,51.3235,51.351,51.1495,51.2594,20416.0
2020-11-24 11:55:00,55.99,56.12,55.86,55.93,16396.0,51.2594,51.3784,51.1404,51.2045,16396.0
2020-11-24 12:00:00,55.96,56.01,55.88,55.99,8334.0,51.2319,51.2777,51.1587,51.2594,8334.0
2020-11-24 12:05:00,55.99,56.21,55.99,56.1,6004.0,51.2594,51.4608,51.2594,51.3601,6004.0
2020-11-24 12:10:00,56.11,56.37,56.1,56.35,6334.0,51.3693,51.6073,51.3601,51.589,6334.0
2020-11-24 12:15:00,56.27,56.33,56.22,56.26,12740.0,51.5158,51.5707,51.47,51.5066,12740.0
2020-11-24 12:20:00,56.22,56.3,56.0,56.0,13180.0,51.47,51.5432,51.2686,51.2686,13180.0
2020-11-24 12:25:00,55.94,56.13,55.93,56.01,12324.0,51.2136,51.3876,51.2045,51.2777,12324.0
2020-11-24 12:30:00,56.02,56.14,55.94,56.12,10546.0,51.2869,51.3967,51.2136,51.3784,10546.0
2020-11-24 12:35:00,56.12,56.12,55.9,55.94,13326.0,51.3784,51.3784,51.177,51.2136,13326.0
2020-11-24 12:40:00,55.95,56.2,55.87,56.2,28336.0,51.2228,51.4517,51.1495,51.4517,28336.0
2020-11-24 12:45:00,56.19,56.19,56.01,56.07,9548.0,51.4425,51.4425,51.2777,51.3326,9548.0
2020-11-24 12:50:00,56.09,56.21,56.02,56.13,15232.0,51.351,51.4608,51.2869,51.3876,15232.0
2020-11-24 12:55:00,56.13,56.46,56.13,56.46,11200.0,51.3876,51.6897,51.3876,51.6897,11200.0
2020-11-24 13:00:00,56.49,56.7,56.49,56.7,21862.0,51.7172,51.9094,51.7172,51.9094,21862.0
2020-11-24 13:05:00,56.65,56.78,56.53,56.68,71896.0,51.8636,51.9827,51.7538,51.8911,71896.0
2020-11-24 13:10:00,56.76,56.85,56.69,56.82,11472.0,51.9644,52.0467,51.9003,52.0193,11472.0
2020-11-24 13:15:00,56.85,56.93,56.83,56.88,5216.0,52.0467,52.12,52.0284,52.0742,5216.0
2020-11-24 13:20:00,56.9,56.9,56.58,56.58,22104.0,52.0925,52.0925,51.7996,51.7996,22104.0
2020-11-24 13:25:00,56.57,56.65,56.52,56.57,6536.0,51.7904,51.8636,51.7446,51.7904,6536.0
2020-11-24 13:30:00,56.58,56.58,56.5,56.51,25768.0,51.7996,51.7996,51.7263,51.7355,25768.0
2020-11-24 13:35:00,56.53,56.71,56.52,56.7,27938.0,51.7538,51.9186,51.7446,51.9094,27938.0
2020-11-24 13:40:00,56.67,56.75,56.56,56.59,11930.0,51.882,51.9552,51.7812,51.8087,11930.0
2020-11-24 13:45:00,56.59,56.66,56.52,56.56,5752.0,51.8087,51.8728,51.7446,51.7812,5752.0
2020-11-24 13:50:00,56.6,56.62,56.4,56.4,7754.0,51.8179,51.8362,51.6348,51.6348,7754.0
2020-11-24 13:55:00,56.44,56.44,56.3,56.4,6010.0,51.6714,51.6714,51.5432,51.6348,6010.0
2020-11-24 14:00:00,56.43,56.5,56.3,56.33,10350.0,51.6622,51.7263,51.5432,51.5707,10350.0
2020-11-24 14:05:00,56.33,56.43,56.23,56.43,9744.0,51.5707,51.6622,51.4791,51.6622,9744.0
2020-11-24 14:10:00,56.35,56.42,56.32,56.42,7200.0,51.589,51.6531,51.5615,51.6531,7200.0
2020-11-24 14:15:00,56.41,56.44,56.31,56.31,6396.0,51.6439,51.6714,51.5524,51.5524,6396.0
2020-11-24 14:20:00,56.35,56.38,56.26,56.31,6822.0,51.589,51.6165,51.5066,51.5524,6822.0
2020-11-24 14:25:00,56.3,56.32,56.14,56.23,9240.0,51.5432,51.5615,51.3967,51.4791,9240.0
2020-11-24 14:30:00,56.24,56.24,56.02,56.08,26750.0,51.4883,51.4883,51.2869,51.3418,26750.0
2020-11-24 14:35:00,56.08,56.23,56.02,56.19,32426.0,51.3418,51.4791,51.2869,51.4425,32426.0
2020-11-24 14:40:00,56.16,56.27,56.14,56.25,6860.0,51.415,51.5158,51.3967,51.4974,6860.0
2020-11-24 14:45:00,56.25,56.41,56.22,56.36,12334.0,51.4974,51.6439,51.47,51.5981,12334.0
2020-11-24 14:50:00,56.35,56.49,56.35,56.43,7402.0,51.589,51.7172,51.589,51.6622,7402.0
2020-11-24 14:55:00,56.4,56.7,56.4,56.62,11770.0,51.6348,51.9094,51.6348,51.8362,11770.0
2020-11-24 15:00:00,56.6,56.63,56.54,56.54,12200.0,51.8179,51.8453,51.7629,51.7629,12200.0
2020-11-24 15:05:00,56.5,56.6,56.44,56.57,25918.0,51.7263,51.8179,51.6714,51.7904,25918.0
2020-11-24 15:10:00,56.54,56.6,56.5,56.56,17542.0,51.7629,51.8179,51.7263,51.7812,17542.0
2020-11-24 15:15:00,56.56,56.56,56.32,56.38,14690.0,51.7812,51.7812,51.5615,51.6165,14690.0
2020-11-24 15:20:00,56.41,56.59,56.4,56.53,15240.0,51.6439,51.8087,51.6348,51.7538,15240.0
2020-11-24 15:25:00,56.57,56.57,56.47,56.55,15654.0,51.7904,51.7904,51.6989,51.7721,15654.0
2020-11-24 15:30:00,56.52,56.64,56.47,56.56,28368.0,51.7446,51.8545,51.6989,51.7812,28368.0
2020-11-24 15:35:00,56.58,56.58,56.43,56.44,16656.0,51.7996,51.7996,51.6622,51.6714,16656.0
2020-11-24 15:40:00,56.47,56.56,56.44,56.56,27514.0,51.6989,51.7812,51.6714,51.7812,27514.0
2020-11-24 15:45:00,56.55,56.71,56.5,56.66,33548.0,51.7721,51.9186,51.7263,51.8728,33548.0
2020-11-24 15:50:00,56.65,56.65,56.29,56.32,125836.0,51.8636,51.8636,51.5341,51.5615,125836.0
2020-11-24 15:55:00,56.36,56.52,56.34,56.48,105962.0,51.5981,51.7446,51.5798,51.708,105962.0
2020-11-25 09:30:00,56.84,57.0,56.43,57.0,27454.0,52.0376,52.1841,51.6622,52.1841,27454.0
2020-11-25 09:35:00,56.88,56.94,56.29,56.29,14918.0,52.0742,52.1291,51.5341,51.5341,14918.0
2020-11-25 09:40:00,56.29,56.34,56.1,56.34,15620.0,51.5341,51.5798,51.3601,51.5798,15620.0
2020-11-25 09:45:00,56.34,56.68,56.02,56.02,43124.0,51.5798,51.8911,51.2869,51.2869,43124.0
2020-11-25 09:50:00,56.15,56.16,55.92,55.98,10900.0,51.4059,51.415,51.1953,51.2503,10900.0
2020-11-25 09:55:00,56.13,56.13,55.61,55.94,27106.0,51.3876,51.3876,50.9115,51.2136,27106.0
2020-11-25 10:00:00,56.01,56.02,55.8,55.85,11282.0,51.2777,51.2869,51.0855,51.1312,11282.0
2020-11-25 10:05:00,55.74,55.74,55.47,55.56,20256.0,51.0305,51.0305,50.7833,50.8657,20256.0
2020-11-25 10:10:00,55.58,55.67,55.42,55.67,9494.0,50.884,50.9664,50.7376,50.9664,9494.0
2020-11-25 10:15:00,55.6,55.74,55.29,55.4,18754.0,50.9024,51.0305,50.6186,50.7193,18754.0
2020-11-25 10:20:00,55.45,55.45,55.2,55.22,9344.0,50.765,50.765,50.5362,50.5545,9344.0
2020-11-25 10:25:00,55.3,55.37,55.01,55.2,35234.0,50.6277,50.6918,50.3622,50.5362,35234.0
2020-11-25 10:30:00,55.19,55.3,55.16,55.16,12810.0,50.527,50.6277,50.4995,50.4995,12810.0
2020-11-25 10:35:00,55.18,55.47,55.1,55.44,183572.0,50.5178,50.7833,50.4446,50.7559,183572.0
2020-11-25 10:40:00,55.32,55.32,55.08,55.08,9000.0,50.646,50.646,50.4263,50.4263,9000.0
2020-11-25 10:45:00,55.03,55.1,54.9,54.94,15152.0,50.3805,50.4446,50.2615,50.2981,15152.0
2020-11-25 10:50:00,55.0,55.09,54.92,54.94,16140.0,50.3531,50.4354,50.2798,50.2981,16140.0
2020-11-25 10:55:00,54.91,55.15,54.9,55.01,13182.0,50.2707,50.4904,50.2615,50.3622,13182.0
2020-11-25 11:00:00,55.01,55.18,54.99,54.99,14876.0,50.3622,50.5178,50.3439,50.3439,14876.0
2020-11-25 11:05:00,54.95,55.2,54.88,55.1,17950.0,50.3073,50.5362,50.2432,50.4446,17950.0
2020-11-25 11:10:00,55.04,55.07,54.9,55.07,4262.0,50.3897,50.4171,50.2615,50.4171,4262.0
2020-11-25 11:15:00,54.99,55.08,54.92,55.07,12140.0,50.3439,50.4263,50.2798,50.4171,12140.0
2020-11-25 11:20:00,55.17,55.23,55.07,55.23,15564.0,50.5087,50.5636,50.4171,50.5636,15564.0
2020-11-25 11:25:00,55.21,55.42,55.2,55.37,10312.0,50.5453,50.7376,50.5362,50.6918,10312.0
2020-11-25 11:30:00,55.34,55.34,55.2,55.24,13980.0,50.6643,50.6643,50.5362,50.5728,13980.0
2020-11-25 11:35:00,55.2,55.2,55.06,55.1,15310.0,50.5362,50.5362,50.408,50.4446,15310.0
2020-11-25 11:40:00,55.08,55.12,54.95,54.96,12718.0,50.4263,50.4629,50.3073,50.3164,12718.0
2020-11-25 11:45:00,55.0,55.08,54.97,55.05,16832.0,50.3531,50.4263,50.3256,50.3988,16832.0
2020-11-25 11:50:00,55.08,55.08,55.0,55.02,18134.0,50.4263,50.4263,50.3531,50.3714,18134.0
2020-11-25 11:55:00,55.02,55.07,54.84,54.9,21822.0,50.3714,50.4171,50.2066,50.2615,21822.0
2020-11-25 12:00:00,54.92,55.17,54.92,55.17,7344.0,50.2798,50.5087,50.2798,50.5087,7344.0
2020-11-25 12:05:00,55.19,55.25,55.08,55.15,27806.0,50.527,50.5819,50.4263,50.4904,27806.0
2020-11-25 12:10:00,55.17,55.17,55.0,55.07,41596.0,50.5087,50.5087,50.3531,50.4171,41596.0
2020-11-25 12:15:00,55.03,55.07,54.99,54.99,24418.0,50.3805,50.4171,50.3439,50.3439,24418.0
2020-11-25 12:20:00,55.01,55.03,54.89,54.9,21032.0,50.3622,50.3805,50.2523,50.2615,21032.0
2020-11-25 12:25:00,54.87,55.0,54.87,55.0,3454.0,50.234,50.3531,50.234,50.3531,3454.0
2020-11-25 12:30:00,55.0,55.13,54.99,55.06,11354.0,50.3531,50.4721,50.3439,50.408,11354.0
2020-11-25 12:35:00,55.05,55.14,55.02,55.13,6054.0,50.3988,50.4812,50.3714,50.4721,6054.0
2020-11-25 12:40:00,55.1,55.24,55.1,55.23,8404.0,50.4446,50.5728,50.4446,50.5636,8404.0
2020-11-25 12:45:00,55.21,55.21,55.14,55.21,6584.0,50.5453,50.5453,50.4812,50.5453,6584.0
2020-11-25 12:50:00,55.21,55.33,55.17,55.33,5036.0,50.5453,50.6552,50.5087,50.6552,5036.0
2020-11-25 12:55:00,55.34,55.35,55.23,55.23,4828.0,50.6643,50.6735,50.5636,50.5636,4828.0
2020-11-25 13:00:00,55.12,55.3,55.11,55.21,26340.0,50.4629,50.6277,50.4538,50.5453,26340.0
2020-11-25 13:05:00,55.21,55.5,55.2,55.42,40768.0,50.5453,50.8108,50.5362,50.7376,40768.0
2020-11-25 13:10:00,55.42,55.46,55.36,55.43,5692.0,50.7376,50.7742,50.6826,50.7467,5692.0
2020-11-25 13:15:00,55.49,55.57,55.46,55.57,22508.0,50.8017,50.8749,50.7742,50.8749,22508.0
2020-11-25 13:20:00,55.58,55.81,55.58,55.76,17444.0,50.884,51.0946,50.884,51.0488,17444.0
2020-11-25 13:25:00,55.7,55.9,55.51,55.77,51670.0,50.9939,51.177,50.82,51.058,51670.0
2020-11-25 13:30:00,55.78,55.78,55.65,55.65,4000.0,51.0672,51.0672,50.9481,50.9481,4000.0
2020-11-25 13:35:00,55.65,55.82,55.65,55.71,6566.0,50.9481,51.1038,50.9481,51.0031,6566.0
2020-11-25 13:40:00,55.74,55.76,55.44,55.61,6620.0,51.0305,51.0488,50.7559,50.9115,6620.0
2020-11-25 13:45:00,55.62,55.68,55.57,55.61,3936.0,50.9207,50.9756,50.8749,50.9115,3936.0
2020-11-25 13:50:00,55.63,55.67,55.52,55.6,8024.0,50.9298,50.9664,50.8291,50.9024,8024.0
2020-11-25 13:55:00,55.58,55.63,55.57,55.63,2232.0,50.884,50.9298,50.8749,50.9298,2232.0
2020-11-25 14:00:00,55.62,55.67,55.6,55.64,1800.0,50.9207,50.9664,50.9024,50.939,1800.0
2020-11-25 14:05:00,55.63,55.7,55.58,55.59,6888.0,50.9298,50.9939,50.884,50.8932,6888.0
2020-11-25 14:10:00,55.6,55.6,55.59,55.59,450.0,50.9024,50.9024,50.8932,50.8932,450.0
2020-11-25 14:15:00,55.59,55.63,55.58,55.63,3068.0,50.8932,50.9298,50.884,50.9298,3068.0
2020-11-25 14:20:00,55.66,55.77,55.65,55.76,4222.0,50.9573,51.058,50.9481,51.0488,4222.0
2020-11-25 14:25:00,55.74,55.79,55.66,55.66,13216.0,51.0305,51.0763,50.9573,50.9573,13216.0
2020-11-25 14:30:00,55.63,55.79,55.63,55.79,5164.0,50.9298,51.0763,50.9298,51.0763,5164.0
2020-11-25 14:35:00,55.82,55.88,55.74,55.76,6380.0,51.1038,51.1587,51.0305,51.0488,6380.0
2020-11-25 14:40:00,55.7,55.77,55.68,55.73,6446.0,50.9939,51.058,50.9756,51.0214,6446.0
2020-11-25 14:45:00,55.76,55.86,55.76,55.86,6368.0,51.0488,51.1404,51.0488,51.1404,6368.0
2020-11-25 14:50:00,55.85,55.98,55.85,55.92,8910.0,51.1312,51.2503,51.1312,51.1953,8910.0
2020-11-25 14:55:00,55.95,55.97,55.9,55.9,6200.0,51.2228,51.2411,51.177,51.177,6200.0
2020-11-25 15:00:00,55.89,56.1,55.89,56.08,18814.0,51.1679,51.3601,51.1679,51.3418,18814.0
2020-11-25 15:05:00,56.09,56.16,56.08,56.14,20398.0,51.351,51.415,51.3418,51.3967,20398.0
2020-11-25 15:10:00,56.15,56.38,56.15,56.38,9760.0,51.4059,51.6165,51.4059,51.6165,9760.0
2020-11-25 15:15:00,56.38,56.41,56.16,56.22,9014.0,51.6165,51.6439,51.415,51.47,9014.0
2020-11-25 15:20:00,56.22,56.24,56.16,56.19,8148.0,51.47,51.4883,51.415,51.4425,8148.0
2020-11-25 15:25:00,56.21,56.22,56.02,56.07,12152.0,51.4608,51.47,51.2869,51.3326,12152.0
2020-11-25 15:30:00,56.06,56.17,56.03,56.12,9850.0,51.3235,51.4242,51.296,51.3784,9850.0
2020-11-25 15:35:00,56.08,56.09,55.99,56.05,11164.0,51.3418,51.351,51.2594,51.3143,11164.0
2020-11-25 15:40:00,56.05,56.15,56.04,56.1,8360.0,51.3143,51.4059,51.3052,51.3601,8360.0
2020-11-25 15:45:00,56.13,56.16,56.07,56.15,14390.0,51.3876,51.415,51.3326,51.4059,14390.0
2020-11-25 15:50:00,56.16,56.16,55.95,56.06,43944.0,51.415,51.415,51.2228,51.3235,43944.0
2020-11-25 15:55:00,56.07,56.17,55.97,56.01,112800.0,51.3326,51.4242,51.2411,51.2777,112800.0
2020-11-27 09:30:00,55.88,56.27,55.8,56.27,33032.0,51.1587,51.5158,51.0855,51.5158,33032.0
2020-11-27 09:35:00,56.24,56.5,56.24,56.4,4238.0,51.4883,51.7263,51.4883,51.6348,4238.0
2020-11-27 09:40:00,56.49,56.91,56.27,56.82,36296.0,51.7172,52.1017,51.5158,52.0193,36296.0
2020-11-27 09:45:00,56.87,57.0,56.68,56.85,21428.0,52.0651,52.1841,51.8911,52.0467,21428.0
2020-11-27 09:50:00,56.85,56.91,56.41,56.55,13220.0,52.0467,52.1017,51.6439,51.7721,13220.0
2020-11-27 09:55:00,56.49,56.52,56.12,56.19,12468.0,51.7172,51.7446,51.3784,51.4425,12468.0
2020-11-27 10:00:00,56.17,56.22,55.9,56.17,18052.0,51.4242,51.47,51.177,51.4242,18052.0
2020-11-27 10:05:00,56.16,56.16,55.84,55.84,12532.0,51.415,51.415,51.1221,51.1221,12532.0
2020-11-27 10:10:00,55.88,55.88,55.38,55.63,32310.0,51.1587,51.1587,50.7009,50.9298,32310.0
2020-11-27 10:15:00,55.6,55.73,55.53,55.63,8126.0,50.9024,51.0214,50.8383,50.9298,8126.0
2020-11-27 10:20:00,55.62,55.65,55.49,55.6,9700.0,50.9207,50.9481,50.8017,50.9024,9700.0
2020-11-27 10:25:00,55.6,55.65,55.43,55.47,8988.0,50.9024,50.9481,50.7467,50.7833,8988.0
2020-11-27 10:30:00,55.43,55.48,55.23,55.27,9000.0,50.7467,50.7925,50.5636,50.6002,9000.0
2020-11-27 10:35:00,55.34,55.42,55.12,55.13,20068.0,50.6643,50.7376,50.4629,50.4721,20068.0
2020-11-27 10:40:00,55.17,55.26,55.08,55.12,25760.0,50.5087,50.5911,50.4263,50.4629,25760.0
2020-11-27 10:45:00,55.12,55.31,55.08,55.31,35888.0,50.4629,50.6369,50.4263,50.6369,35888.0
2020-11-27 10:50:00,55.3,55.54,55.3,55.54,13398.0,50.6277,50.8474,50.6277,50.8474,13398.0
2020-11-27 10:55:00,55.6,55.79,55.5,55.56,9282.0,50.9024,51.0763,50.8108,50.8657,9282.0
2020-11-27 11:00:00,55.56,55.56,55.37,55.44,18334.0,50.8657,50.8657,50.6918,50.7559,18334.0
2020-11-27 11:05:00,55.47,55.51,55.38,55.45,10998.0,50.7833,50.82,50.7009,50.765,10998.0
2020-11-27 11:10:00,55.47,55.6,55.38,55.6,22372.0,50.7833,50.9024,50.7009,50.9024,22372.0
2020-11-27 11:15:00,55.6,55.77,55.59,55.77,23332.0,50.9024,51.058,50.8932,51.058,23332.0
2020-11-27 11:20:00,55.69,55.77,55.54,55.63,9770.0,50.9848,51.058,50.8474,50.9298,9770.0
2020-11-27 11:25:00,55.6,55.67,55.5,55.51,7064.0,50.9024,50.9664,50.8108,50.82,7064.0
2020-11-27 11:30:00,55.54,55.63,55.53,55.57,6400.0,50.8474,50.9298,50.8383,50.8749,6400.0
2020-11-27 11:35:00,55.57,55.6,55.51,55.53,9530.0,50.8749,50.9024,50.82,50.8383,9530.0
2020-11-27 11:40:00,55.54,55.56,55.4,55.4,10552.0,50.8474,50.8657,50.7193,50.7193,10552.0
2020-11-27 11:45:00,55.39,55.39,55.13,55.13,21226.0,50.7101,50.7101,50.4721,50.4721,21226.0
2020-11-27 11:50:00,55.07,55.1,54.76,54.97,37664.0,50.4171,50.4446,50.1333,50.3256,37664.0
2020-11-27 11:55:00,54.97,55.27,54.91,55.06,23034.0,50.3256,50.6002,50.2707,50.408,23034.0
2020-11-27 12:00:00,55.06,55.06,54.76,54.76,22730.0,50.408,50.408,50.1333,50.1333,22730.0
2020-11-27 12:05:00,54.77,54.88,54.73,54.82,17668.0,50.1425,50.2432,50.1059,50.1883,17668.0
2020-11-27 12:10:00,54.82,54.86,54.56,54.71,19042.0,50.1883,50.2249,49.9502,50.0876,19042.0
2020-11-27 12:15:00,54.73,54.74,54.62,54.69,11610.0,50.1059,50.115,50.0052,50.0692,11610.0
2020-11-27 12:20:00,54.73,54.9,54.6,54.83,24996.0,50.1059,50.2615,49.9868,50.1974,24996.0
2020-11-27 12:25:00,54.83,54.99,54.83,54.95,10934.0,50.1974,50.3439,50.1974,50.3073,10934.0
2020-11-27 12:30:00,54.99,54.99,54.77,54.8,14676.0,50.3439,50.3439,50.1425,50.17,14676.0
2020-11-27 12:35:00,54.82,54.96,54.81,54.91,16544.0,50.1883,50.3164,50.1791,50.2707,16544.0
2020-11-27 12:40:00,54.91,55.06,54.87,55.04,15490.0,50.2707,50.408,50.234,50.3897,15490.0
2020-11-27 12:45:00,55.04,55.07,54.97,55.02,21302.0,50.3897,50.4171,50.3256,50.3714,21302.0
2020-11-27 12:50:00,54.99,55.03,54.92,54.96,25426.0,50.3439,50.3805,50.2798,50.3164,25426.0
2020-11-27 12:55:00,54.97,55.04,54.84,54.99,58382.0,50.3256,50.3897,50.2066,50.3439,58382.0
2020-11-30 09:30:00,54.76,54.91,54.11,54.63,59390.0,50.1333,50.2707,49.5382,50.0143,59390.0
2020-11-30 09:35:00,54.4,54.46,53.8,53.8,56816.0,49.8037,49.8587,49.2544,49.2544,56816.0
2020-11-30 09:40:00,53.8,53.95,53.35,53.87,43552.0,49.2544,49.3918,48.8425,49.3185,43552.0
2020-11-30 09:45:00,53.98,54.07,53.83,54.0,14218.0,49.4192,49.5016,49.2819,49.4375,14218.0
2020-11-30 09:50:00,54.08,54.18,53.93,53.94,9364.0,49.5108,49.6023,49.3735,49.3826,9364.0
2020-11-30 09:55:00,53.93,54.13,53.93,53.94,27414.0,49.3735,49.5566,49.3735,49.3826,27414.0
2020-11-30 10:00:00,53.94,54.06,53.54,53.63,32598.0,49.3826,49.4925,49.0164,49.0988,32598.0
2020-11-30 10:05:00,53.56,53.7,53.17,53.33,34208.0,49.0347,49.1629,48.6777,48.8242,34208.0
2020-11-30 10:10:00,53.31,53.6,53.18,53.6,22290.0,48.8058,49.0713,48.6868,49.0713,22290.0
2020-11-30 10:15:00,53.61,53.7,53.32,53.38,24130.0,49.0805,49.1629,48.815,48.8699,24130.0
2020-11-30 10:20:00,53.38,53.53,53.3,53.47,15000.0,48.8699,49.0073,48.7967,48.9523,15000.0
2020-11-30 10:25:00,53.46,53.49,53.16,53.37,15224.0,48.9432,48.9706,48.6685,48.8608,15224.0
2020-11-30 10:30:00,53.42,53.51,53.29,53.35,16166.0,48.9065,48.9889,48.7875,48.8425,16166.0
2020-11-30 10:35:00,53.3,53.32,53.18,53.21,27908.0,48.7967,48.815,48.6868,48.7143,27908.0
2020-11-30 10:40:00,53.2,53.23,52.96,53.05,18848.0,48.7051,48.7326,48.4854,48.5678,18848.0
2020-11-30 10:45:00,53.02,53.31,52.92,53.27,19628.0,48.5403,48.8058,48.4488,48.7692,19628.0
2020-11-30 10:50:00,53.33,53.76,53.33,53.72,21514.0,48.8242,49.2178,48.8242,49.1812,21514.0
2020-11-30 10:55:00,53.69,53.93,53.66,53.87,18256.0,49.1537,49.3735,49.1263,49.3185,18256.0
2020-11-30 11:00:00,53.83,54.04,53.77,54.02,24358.0,49.2819,49.4742,49.227,49.4559,24358.0
2020-11-30 11:05:00,54.03,54.17,53.97,54.03,22518.0,49.465,49.5932,49.4101,49.465,22518.0
2020-11-30 11:10:00,54.03,54.12,53.92,53.95,12234.0,49.465,49.5474,49.3643,49.3918,12234.0
2020-11-30 11:15:00,53.93,54.02,53.59,53.63,20854.0,49.3735,49.4559,49.0622,49.0988,20854.0
2020-11-30 11:20:00,53.66,53.68,53.45,53.45,24246.0,49.1263,49.1446,48.934,48.934,24246.0
2020-11-30 11:25:00,53.43,53.59,53.4,53.46,14134.0,48.9157,49.0622,48.8882,48.9432,14134.0
2020-11-30 11:30:00,53.44,53.45,53.24,53.26,18274.0,48.9249,48.934,48.7418,48.7601,18274.0
2020-11-30 11:35:00,53.27,53.51,53.27,53.42,36332.0,48.7692,48.9889,48.7692,48.9065,36332.0
2020-11-30 11:40:00,53.44,53.74,53.42,53.72,25018.0,48.9249,49.1995,48.9065,49.1812,25018.0
2020-11-30 11:45:00,53.72,53.72,53.45,53.5,9322.0,49.1812,49.1812,48.934,48.9798,9322.0
2020-11-30 11:50:00,53.51,53.57,53.43,53.53,9530.0,48.9889,49.0439,48.9157,49.0073,9530.0
2020-11-30 11:55:00,53.58,53.72,53.57,53.63,9202.0,49.053,49.1812,49.0439,49.0988,9202.0
2020-11-30 12:00:00,53.66,53.67,53.55,53.63,7556.0,49.1263,49.1354,49.0256,49.0988,7556.0
2020-11-30 12:05:00,53.57,53.66,53.56,53.61,4938.0,49.0439,49.1263,49.0347,49.0805,4938.0
2020-11-30 12:10:00,53.66,53.73,53.64,53.73,8120.0,49.1263,49.1904,49.108,49.1904,8120.0
2020-11-30 12:15:00,53.71,53.95,53.71,53.9,9308.0,49.172,49.3918,49.172,49.346,9308.0
2020-11-30 12:20:00,53.83,53.88,53.74,53.86,11998.0,49.2819,49.3277,49.1995,49.3094,11998.0
2020-11-30 12:25:00,53.89,53.98,53.87,53.94,8088.0,49.3368,49.4192,49.3185,49.3826,8088.0
2020-11-30 12:30:00,53.98,54.08,53.93,54.05,6200.0,49.4192,49.5108,49.3735,49.4833,6200.0
2020-11-30 12:35:00,53.93,53.96,53.8,53.9,8542.0,49.3735,49.4009,49.2544,49.346,8542.0
2020-11-30 12:40:00,53.93,54.02,53.82,53.99,18442.0,49.3735,49.4559,49.2728,49.4284,18442.0
2020-11-30 12:45:00,54.02,54.07,53.99,54.04,8384.0,49.4559,49.5016,49.4284,49.4742,8384.0
2020-11-30 12:50:00,54.06,54.13,54.05,54.12,6704.0,49.4925,49.5566,49.4833,49.5474,6704.0
2020-11-30 12:55:00,54.12,54.17,54.06,54.12,12576.0,49.5474,49.5932,49.4925,49.5474,12576.0
2020-11-30 13:00:00,54.13,54.21,54.1,54.13,7390.0,49.5566,49.6298,49.5291,49.5566,7390.0
2020-11-30 13:05:00,54.15,54.25,54.13,54.23,24368.0,49.5749,49.6664,49.5566,49.6481,24368.0
2020-11-30 13:10:00,54.22,54.22,54.04,54.04,6772.0,49.639,49.639,49.4742,49.4742,6772.0
2020-11-30 13:15:00,54.1,54.16,54.1,54.12,9728.0,49.5291,49.584,49.5291,49.5474,9728.0
2020-11-30 13:20:00,54.1,54.14,54.06,54.14,5502.0,49.5291,49.5657,49.4925,49.5657,5502.0
2020-11-30 13:25:00,54.13,54.16,54.09,54.09,12452.0,49.5566,49.584,49.5199,49.5199,12452.0
2020-11-30 13:30:00,54.1,54.18,54.02,54.1,14982.0,49.5291,49.6023,49.4559,49.5291,14982.0
2020-11-30 13:35:00,54.13,54.13,54.08,54.1,5840.0,49.5566,49.5566,49.5108,49.5291,5840.0
2020-11-30 13:40:00,54.14,54.15,54.09,54.09,5446.0,49.5657,49.5749,49.5199,49.5199,5446.0
2020-11-30 13:45:00,54.11,54.19,54.09,54.17,12794.0,49.5382,49.6115,49.5199,49.5932,12794.0
2020-11-30 13:50:00,54.21,54.24,54.13,54.15,6408.0,49.6298,49.6573,49.5566,49.5749,6408.0
2020-11-30 13:55:00,54.13,54.16,54.13,54.13,3728.0,49.5566,49.584,49.5566,49.5566,3728.0
2020-11-30 14:00:00,54.15,54.18,54.07,54.17,10280.0,49.5749,49.6023,49.5016,49.5932,10280.0
2020-11-30 14:05:00,54.2,54.33,54.19,54.31,6306.0,49.6206,49.7397,49.6115,49.7214,6306.0
2020-11-30 14:10:00,54.3,54.4,54.24,54.35,12116.0,49.7122,49.8037,49.6573,49.758,12116.0
2020-11-30 14:15:00,54.35,54.37,54.28,54.28,7518.0,49.758,49.7763,49.6939,49.6939,7518.0
2020-11-30 14:20:00,54.25,54.28,54.17,54.25,10090.0,49.6664,49.6939,49.5932,49.6664,10090.0
2020-11-30 14:25:00,54.19,54.26,54.19,54.21,9110.0,49.6115,49.6756,49.6115,49.6298,9110.0
2020-11-30 14:30:00,54.16,54.21,54.13,54.15,9200.0,49.584,49.6298,49.5566,49.5749,9200.0
2020-11-30 14:35:00,54.12,54.24,54.11,54.22,9300.0,49.5474,49.6573,49.5382,49.639,9300.0
2020-11-30 14:40:00,54.24,54.29,54.22,54.22,4600.0,49.6573,49.703,49.639,49.639,4600.0
2020-11-30 14:45:00,54.24,54.38,54.21,54.29,11580.0,49.6573,49.7854,49.6298,49.703,11580.0
2020-11-30 14:50:00,54.34,54.49,54.34,54.43,8180.0,49.7488,49.8861,49.7488,49.8312,8180.0
2020-11-30 14:55:00,54.45,54.59,54.45,54.59,8800.0,49.8495,49.9777,49.8495,49.9777,8800.0
2020-11-30 15:00:00,54.61,54.64,54.53,54.53,9238.0,49.996,50.0235,49.9228,49.9228,9238.0
2020-11-30 15:05:00,54.55,54.59,54.47,54.48,13352.0,49.9411,49.9777,49.8678,49.877,13352.0
2020-11-30 15:10:00,54.49,54.51,54.22,54.22,36122.0,49.8861,49.9045,49.639,49.639,36122.0
2020-11-30 15:15:00,54.24,54.26,54.15,54.24,29324.0,49.6573,49.6756,49.5749,49.6573,29324.0
2020-11-30 15:20:00,54.24,54.24,54.1,54.17,26350.0,49.6573,49.6573,49.5291,49.5932,26350.0
2020-11-30 15:25:00,54.13,54.17,54.0,54.05,18124.0,49.5566,49.5932,49.4375,49.4833,18124.0
2020-11-30 15:30:00,54.05,54.24,54.05,54.21,22854.0,49.4833,49.6573,49.4833,49.6298,22854.0
2020-11-30 15:35:00,54.22,54.35,54.2,54.26,16946.0,49.639,49.758,49.6206,49.6756,16946.0
2020-11-30 15:40:00,54.24,54.34,54.24,54.33,18778.0,49.6573,49.7488,49.6573,49.7397,18778.0
2020-11-30 15:45:00,54.34,54.53,54.31,54.52,31144.0,49.7488,49.9228,49.7214,49.9136,31144.0
2020-11-30 15:50:00,54.48,54.6,54.42,54.42,80212.0,49.877,49.9868,49.8221,49.8221,80212.0
2020-11-30 15:55:00,54.43,54.77,54.42,54.74,238706.0,49.8312,50.1425,49.8221,50.115,238706.0
2020-12-01 09:30:00,55.27,55.63,55.25,55.34,34068.0,50.6002,50.9298,50.5819,50.6643,34068.0
2020-12-01 09:35:00,55.48,55.48,54.92,55.44,27070.0,50.7925,50.7925,50.2798,50.7559,27070.0
2020-12-01 09:40:00,55.35,55.85,55.26,55.35,69566.0,50.6735,51.1312,50.5911,50.6735,69566.0
2020-12-01 09:45:00,55.34,55.42,55.08,55.32,25228.0,50.6643,50.7376,50.4263,50.646,25228.0
2020-12-01 09:50:00,55.13,55.35,54.9,54.98,27108.0,50.4721,50.6735,50.2615,50.3347,27108.0
2020-12-01 09:55:00,54.9,55.13,54.69,54.74,29634.0,50.2615,50.4721,50.0692,50.115,29634.0
2020-12-01 10:00:00,54.82,55.31,54.75,55.27,16656.0,50.1883,50.6369,50.1242,50.6002,16656.0
2020-12-01 10:05:00,55.26,55.58,55.19,55.3,25382.0,50.5911,50.884,50.527,50.6277,25382.0
2020-12-01 10:10:00,55.3,55.34,54.95,54.96,22830.0,50.6277,50.6643,50.3073,50.3164,22830.0
2020-12-01 10:15:00,54.96,55.12,54.82,55.01,13348.0,50.3164,50.4629,50.1883,50.3622,13348.0
2020-12-01 10:20:00,55.05,55.15,54.85,54.96,12270.0,50.3988,50.4904,50.2157,50.3164,12270.0
2020-12-01 10:25:00,54.92,55.13,54.86,55.13,11842.0,50.2798,50.4721,50.2249,50.4721,11842.0
2020-12-01 10:30:00,55.13,55.23,54.96,55.01,11276.0,50.4721,50.5636,50.3164,50.3622,11276.0
2020-12-01 10:35:00,55.0,55.0,54.78,54.84,13734.0,50.3531,50.3531,50.1516,50.2066,13734.0
2020-12-01 10:40:00,54.87,54.88,54.76,54.81,11590.0,50.234,50.2432,50.1333,50.1791,11590.0
2020-12-01 10:45:00,54.81,54.84,54.74,54.79,10330.0,50.1791,50.2066,50.115,50.1608,10330.0
2020-12-01 10:50:00,54.8,55.02,54.79,55.02,10980.0,50.17,50.3714,50.1608,50.3714,10980.0
2020-12-01 10:55:00,55.02,55.22,54.84,55.16,25098.0,50.3714,50.5545,50.2066,50.4995,25098.0
2020-12-01 11:00:00,55.13,55.27,55.13,55.19,10402.0,50.4721,50.6002,50.4721,50.527,10402.0
2020-12-01 11:05:00,55.22,55.37,55.19,55.37,21904.0,50.5545,50.6918,50.527,50.6918,21904.0
2020-12-01 11:10:00,55.37,55.4,55.29,55.29,11556.0,50.6918,50.7193,50.6186,50.6186,11556.0
2020-12-01 11:15:00,55.28,55.55,55.26,55.52,17488.0,50.6094,50.8566,50.5911,50.8291,17488.0
2020-12-01 11:20:00,55.49,55.49,55.35,55.44,10774.0,50.8017,50.8017,50.6735,50.7559,10774.0
2020-12-01 11:25:00,55.44,55.53,55.36,55.38,13070.0,50.7559,50.8383,50.6826,50.7009,13070.0
2020-12-01 11:30:00,55.38,55.49,55.27,55.49,8194.0,50.7009,50.8017,50.6002,50.8017,8194.0
2020-12-01 11:35:00,55.46,55.52,55.21,55.25,14944.0,50.7742,50.8291,50.5453,50.5819,14944.0
2020-12-01 11:40:00,55.27,55.49,55.27,55.39,10870.0,50.6002,50.8017,50.6002,50.7101,10870.0
2020-12-01 11:45:00,55.35,55.49,55.35,55.48,12790.0,50.6735,50.8017,50.6735,50.7925,12790.0
2020-12-01 11:50:00,55.49,55.57,55.42,55.57,8986.0,50.8017,50.8749,50.7376,50.8749,8986.0
2020-12-01 11:55:00,55.57,55.57,55.45,55.51,8608.0,50.8749,50.8749,50.765,50.82,8608.0
2020-12-01 12:00:00,55.48,55.67,55.47,55.6,8620.0,50.7925,50.9664,50.7833,50.9024,8620.0
2020-12-01 12:05:00,55.55,55.72,55.49,55.72,7400.0,50.8566,51.0122,50.8017,51.0122,7400.0
2020-12-01 12:10:00,55.7,55.79,55.6,55.79,22364.0,50.9939,51.0763,50.9024,51.0763,22364.0
2020-12-01 12:15:00,55.81,55.85,55.62,55.66,18994.0,51.0946,51.1312,50.9207,50.9573,18994.0
2020-12-01 12:20:00,55.68,55.82,55.68,55.78,18476.0,50.9756,51.1038,50.9756,51.0672,18476.0
2020-12-01 12:25:00,55.77,55.77,55.62,55.65,26830.0,51.058,51.058,50.9207,50.9481,26830.0
2020-12-01 12:30:00,55.65,55.65,55.49,55.52,20486.0,50.9481,50.9481,50.8017,50.8291,20486.0
2020-12-01 12:35:00,55.53,55.63,55.48,55.59,10318.0,50.8383,50.9298,50.7925,50.8932,10318.0
2020-12-01 12:40:00,55.54,55.6,55.5,55.58,15156.0,50.8474,50.9024,50.8108,50.884,15156.0
2020-12-01 12:45:00,55.58,55.67,55.54,55.65,19426.0,50.884,50.9664,50.8474,50.9481,19426.0
2020-12-01 12:50:00,55.66,55.67,55.55,55.56,11968.0,50.9573,50.9664,50.8566,50.8657,11968.0
2020-12-01 12:55:00,55.55,55.55,55.48,55.49,16324.0,50.8566,50.8566,50.7925,50.8017,16324.0
2020-12-01 13:00:00,55.49,55.54,55.49,55.54,5314.0,50.8017,50.8474,50.8017,50.8474,5314.0
2020-12-01 13:05:00,55.56,55.56,55.47,55.51,12062.0,50.8657,50.8657,50.7833,50.82,12062.0
2020-12-01 13:10:00,55.52,55.52,55.4,55.5,11526.0,50.8291,50.8291,50.7193,50.8108,11526.0
2020-12-01 13:15:00,55.52,55.52,55.24,55.25,9826.0,50.8291,50.8291,50.5728,50.5819,9826.0
2020-12-01 13:20:00,55.23,55.3,55.13,55.19,13064.0,50.5636,50.6277,50.4721,50.527,13064.0
2020-12-01 13:25:00,55.22,55.27,55.13,55.24,11998.0,50.5545,50.6002,50.4721,50.5728,11998.0
2020-12-01 13:30:00,55.28,55.32,55.22,55.23,10544.0,50.6094,50.646,50.5545,50.5636,10544.0
2020-12-01 13:35:00,55.24,55.29,55.24,55.26,8204.0,50.5728,50.6186,50.5728,50.5911,8204.0
2020-12-01 13:40:00,55.26,55.31,55.22,55.31,8262.0,50.5911,50.6369,50.5545,50.6369,8262.0
2020-12-01 13:45:00,55.31,55.52,55.22,55.43,14378.0,50.6369,50.8291,50.5545,50.7467,14378.0
2020-12-01 13:50:00,55.41,55.41,55.33,55.34,3400.0,50.7284,50.7284,50.6552,50.6643,3400.0
2020-12-01 13:55:00,55.31,55.35,55.29,55.33,8244.0,50.6369,50.6735,50.6186,50.6552,8244.0
2020-12-01 14:00:00,55.29,55.34,55.26,55.31,10312.0,50.6186,50.6643,50.5911,50.6369,10312.0
2020-12-01 14:05:00,55.31,55.4,55.26,55.28,16436.0,50.6369,50.7193,50.5911,50.6094,16436.0
2020-12-01 14:10:00,55.27,55.36,55.27,55.32,11434.0,50.6002,50.6826,50.6002,50.646,11434.0
2020-12-01 14:15:00,55.32,55.41,55.3,55.38,5826.0,50.646,50.7284,50.6277,50.7009,5826.0
2020-12-01 14:20:00,55.32,55.37,55.29,55.31,16904.0,50.646,50.6918,50.6186,50.6369,16904.0
2020-12-01 14:25:00,55.34,55.44,55.31,55.4,11848.0,50.6643,50.7559,50.6369,50.7193,11848.0
2020-12-01 14:30:00,55.42,55.46,55.35,55.4,14994.0,50.7376,50.7742,50.6735,50.7193,14994.0
2020-12-01 14:35:00,55.37,55.43,55.33,55.4,15392.0,50.6918,50.7467,50.6552,50.7193,15392.0
2020-12-01 14:40:00,55.38,55.57,55.38,55.47,11842.0,50.7009,50.8749,50.7009,50.7833,11842.0
2020-12-01 14:45:00,55.44,55.56,55.4,55.53,12828.0,50.7559,50.8657,50.7193,50.8383,12828.0
2020-12-01 14:50:00,55.47,55.47,55.35,55.38,11630.0,50.7833,50.7833,50.6735,50.7009,11630.0
2020-12-01 14:55:00,55.35,55.53,55.35,55.41,13254.0,50.6735,50.8383,50.6735,50.7284,13254.0
2020-12-01 15:00:00,55.42,55.45,55.27,55.27,12230.0,50.7376,50.765,50.6002,50.6002,12230.0
2020-12-01 15:05:00,55.27,55.29,55.19,55.21,15928.0,50.6002,50.6186,50.527,50.5453,15928.0
2020-12-01 15:10:00,55.21,55.27,55.19,55.24,14744.0,50.5453,50.6002,50.527,50.5728,14744.0
2020-12-01 15:15:00,55.26,55.4,55.26,55.4,17330.0,50.5911,50.7193,50.5911,50.7193,17330.0
2020-12-01 15:20:00,55.34,55.36,55.27,55.31,25184.0,50.6643,50.6826,50.6002,50.6369,25184.0
2020-12-01 15:25:00,55.29,55.31,55.2,55.31,17088.0,50.6186,50.6369,50.5362,50.6369,17088.0
2020-12-01 15:30:00,55.27,55.35,55.12,55.17,33520.0,50.6002,50.6735,50.4629,50.5087,33520.0
2020-12-01 15:35:00,55.18,55.29,55.18,55.27,18950.0,50.5178,50.6186,50.5178,50.6002,18950.0
2020-12-01 15:40:00,55.27,55.32,55.2,55.28,26910.0,50.6002,50.646,50.5362,50.6094,26910.0
2020-12-01 15:45:00,55.27,55.37,55.23,55.34,48862.0,50.6002,50.6918,50.5636,50.6643,48862.0
2020-12-01 15:50:00,55.34,55.57,55.31,55.5,73612.0,50.6643,50.8749,50.6369,50.8108,73612.0
2020-12-01 15:55:00,55.52,55.52,55.31,55.36,113580.0,50.8291,50.8291,50.6369,50.6826,113580.0
2020-12-02 09:30:00,54.98,55.12,54.76,55.09,12090.0,50.3347,50.4629,50.1333,50.4354,12090.0
2020-12-02 09:35:00,55.03,55.03,54.6,54.64,5226.0,50.3805,50.3805,49.9868,50.0235,5226.0
2020-12-02 09:40:00,54.56,54.88,54.56,54.62,3660.0,49.9502,50.2432,49.9502,50.0052,3660.0
2020-12-02 09:45:00,54.68,54.68,54.39,54.52,7376.0,50.0601,50.0601,49.7946,49.9136,7376.0
2020-12-02 09:50:00,54.54,54.83,54.47,54.7,8710.0,49.9319,50.1974,49.8678,50.0784,8710.0
2020-12-02 09:55:00,54.71,54.9,54.7,54.85,10002.0,50.0876,50.2615,50.0784,50.2157,10002.0
2020-12-02 10:00:00,54.77,54.96,54.65,54.96,14918.0,50.1425,50.3164,50.0326,50.3164,14918.0
2020-12-02 10:05:00,55.02,55.02,54.72,54.99,8732.0,50.3714,50.3714,50.0967,50.3439,8732.0
2020-12-02 10:10:00,54.88,55.18,54.85,55.05,42200.0,50.2432,50.5178,50.2157,50.3988,42200.0
2020-12-02 10:15:00,55.13,55.21,55.06,55.06,3940.0,50.4721,50.5453,50.408,50.408,3940.0
2020-12-02 10:20:00,55.1,55.17,54.85,54.85,7400.0,50.4446,50.5087,50.2157,50.2157,7400.0
2020-12-02 10:25:00,54.87,54.95,54.74,54.78,8950.0,50.234,50.3073,50.115,50.1516,8950.0
2020-12-02 10:30:00,54.79,55.1,54.78,55.01,6524.0,50.1608,50.4446,50.1516,50.3622,6524.0
2020-12-02 10:35:00,55.08,55.21,55.02,55.07,13376.0,50.4263,50.5453,50.3714,50.4171,13376.0
2020-12-02 10:40:00,55.04,55.06,54.9,54.9,4656.0,50.3897,50.408,50.2615,50.2615,4656.0
2020-12-02 10:45:00,54.88,54.89,54.66,54.67,8526.0,50.2432,50.2523,50.0418,50.0509,8526.0
2020-12-02 10:50:00,54.64,54.65,54.49,54.56,10226.0,50.0235,50.0326,49.8861,49.9502,10226.0
2020-12-02 10:55:00,54.56,54.69,54.52,54.59,6510.0,49.9502,50.0692,49.9136,49.9777,6510.0
2020-12-02 11:00:00,54.58,54.69,54.58,54.68,6648.0,49.9685,50.0692,49.9685,50.0601,6648.0
2020-12-02 11:05:00,54.7,54.74,54.6,54.62,3848.0,50.0784,50.115,49.9868,50.0052,3848.0
2020-12-02 11:10:00,54.62,54.62,54.5,54.51,13080.0,50.0052,50.0052,49.8953,49.9045,13080.0
2020-12-02 11:15:00,54.49,54.76,54.48,54.69,5460.0,49.8861,50.1333,49.877,50.0692,5460.0
2020-12-02 11:20:00,54.65,54.84,54.63,54.78,6602.0,50.0326,50.2066,50.0143,50.1516,6602.0
2020-12-02 11:25:00,54.78,54.84,54.68,54.77,9522.0,50.1516,50.2066,50.0601,50.1425,9522.0
2020-12-02 11:30:00,54.87,54.87,54.69,54.81,8916.0,50.234,50.234,50.0692,50.1791,8916.0
2020-12-02 11:35:00,54.81,54.81,54.68,54.7,5564.0,50.1791,50.1791,50.0601,50.0784,5564.0
2020-12-02 11:40:00,54.71,54.71,54.54,54.59,6000.0,50.0876,50.0876,49.9319,49.9777,6000.0
2020-12-02 11:45:00,54.6,54.63,54.49,54.62,18366.0,49.9868,50.0143,49.8861,50.0052,18366.0
2020-12-02 11:50:00,54.61,54.83,54.59,54.82,6002.0,49.996,50.1974,49.9777,50.1883,6002.0
2020-12-02 11:55:00,54.77,54.86,54.73,54.74,7356.0,50.1425,50.2249,50.1059,50.115,7356.0
2020-12-02 12:00:00,54.73,54.87,54.73,54.83,5802.0,50.1059,50.234,50.1059,50.1974,5802.0
2020-12-02 12:05:00,54.82,55.01,54.82,54.94,12316.0,50.1883,50.3622,50.1883,50.2981,12316.0
2020-12-02 12:10:00,54.94,54.94,54.88,54.92,1414.0,50.2981,50.2981,50.2432,50.2798,1414.0
2020-12-02 12:15:00,54.9,55.02,54.89,54.99,5256.0,50.2615,50.3714,50.2523,50.3439,5256.0
2020-12-02 12:20:00,55.06,55.06,55.0,55.0,2400.0,50.408,50.408,50.3531,50.3531,2400.0
2020-12-02 12:25:00,54.99,55.13,54.96,55.09,4922.0,50.3439,50.4721,50.3164,50.4354,4922.0
2020-12-02 12:30:00,55.08,55.08,54.9,54.9,6674.0,50.4263,50.4263,50.2615,50.2615,6674.0
2020-12-02 12:35:00,54.84,54.94,54.83,54.9,4690.0,50.2066,50.2981,50.1974,50.2615,4690.0
2020-12-02 12:40:00,54.87,54.92,54.81,54.86,3600.0,50.234,50.2798,50.1791,50.2249,3600.0
2020-12-02 12:45:00,54.84,54.93,54.84,54.92,5748.0,50.2066,50.289,50.2066,50.2798,5748.0
2020-12-02 12:50:00,54.92,54.93,54.83,54.89,3774.0,50.2798,50.289,50.1974,50.2523,3774.0
2020-12-02 12:55:00,54.9,54.9,54.8,54.87,5418.0,50.2615,50.2615,50.17,50.234,5418.0
2020-12-02 13:00:00,54.9,54.98,54.87,54.98,5638.0,50.2615,50.3347,50.234,50.3347,5638.0
2020-12-02 13:05:00,54.98,55.02,54.93,54.99,5240.0,50.3347,50.3714,50.289,50.3439,5240.0
2020-12-02 13:10:00,55.01,55.06,54.98,55.06,2648.0,50.3622,50.408,50.3347,50.408,2648.0
2020-12-02 13:15:00,55.06,55.14,55.02,55.02,4800.0,50.408,50.4812,50.3714,50.3714,4800.0
2020-12-02 13:20:00,54.97,55.02,54.95,55.0,3298.0,50.3256,50.3714,50.3073,50.3531,3298.0
2020-12-02 13:25:00,55.01,55.09,55.01,55.06,3200.0,50.3622,50.4354,50.3622,50.408,3200.0
2020-12-02 13:30:00,55.1,55.1,54.98,55.0,5004.0,50.4446,50.4446,50.3347,50.3531,5004.0
2020-12-02 13:35:00,55.02,55.07,54.92,54.93,7246.0,50.3714,50.4171,50.2798,50.289,7246.0
2020-12-02 13:40:00,54.92,54.93,54.86,54.89,10292.0,50.2798,50.289,50.2249,50.2523,10292.0
2020-12-02 13:45:00,54.92,54.98,54.81,54.96,14982.0,50.2798,50.3347,50.1791,50.3164,14982.0
2020-12-02 13:50:00,55.03,55.03,54.92,54.96,2040.0,50.3805,50.3805,50.2798,50.3164,2040.0
2020-12-02 13:55:00,54.94,54.99,54.9,54.99,7258.0,50.2981,50.3439,50.2615,50.3439,7258.0
2020-12-02 14:00:00,54.94,55.05,54.88,55.02,29282.0,50.2981,50.3988,50.2432,50.3714,29282.0
2020-12-02 14:05:00,55.02,55.12,55.01,55.09,6652.0,50.3714,50.4629,50.3622,50.4354,6652.0
2020-12-02 14:10:00,55.13,55.13,55.07,55.09,5000.0,50.4721,50.4721,50.4171,50.4354,5000.0
2020-12-02 14:15:00,55.1,55.21,55.02,55.19,6080.0,50.4446,50.5453,50.3714,50.527,6080.0
2020-12-02 14:20:00,55.17,55.27,55.16,55.19,6910.0,50.5087,50.6002,50.4995,50.527,6910.0
2020-12-02 14:25:00,55.18,55.2,55.14,55.17,4400.0,50.5178,50.5362,50.4812,50.5087,4400.0
2020-12-02 14:30:00,55.17,55.3,55.16,55.23,7370.0,50.5087,50.6277,50.4995,50.5636,7370.0
2020-12-02 14:35:00,55.24,55.38,55.24,55.29,9328.0,50.5728,50.7009,50.5728,50.6186,9328.0
2020-12-02 14:40:00,55.27,55.33,55.24,55.25,7640.0,50.6002,50.6552,50.5728,50.5819,7640.0
2020-12-02 14:45:00,55.24,55.31,55.24,55.29,6466.0,50.5728,50.6369,50.5728,50.6186,6466.0
2020-12-02 14:50:00,55.26,55.3,55.2,55.23,7532.0,50.5911,50.6277,50.5362,50.5636,7532.0
2020-12-02 14:55:00,55.23,55.31,55.22,55.31,5040.0,50.5636,50.6369,50.5545,50.6369,5040.0
2020-12-02 15:00:00,55.29,55.35,55.24,55.32,6400.0,50.6186,50.6735,50.5728,50.646,6400.0
2020-12-02 15:05:00,55.35,55.35,55.25,55.29,7560.0,50.6735,50.6735,50.5819,50.6186,7560.0
2020-12-02 15:10:00,55.33,55.44,55.33,55.43,9464.0,50.6552,50.7559,50.6552,50.7467,9464.0
2020-12-02 15:15:00,55.4,55.47,55.39,55.45,11800.0,50.7193,50.7833,50.7101,50.765,11800.0
2020-12-02 15:20:00,55.42,55.44,55.36,55.41,9510.0,50.7376,50.7559,50.6826,50.7284,9510.0
2020-12-02 15:25:00,55.41,55.44,55.25,55.25,14712.0,50.7284,50.7559,50.5819,50.5819,14712.0
2020-12-02 15:30:00,55.27,55.42,55.27,55.42,15000.0,50.6002,50.7376,50.6002,50.7376,15000.0
2020-12-02 15:35:00,55.39,55.4,55.24,55.3,15028.0,50.7101,50.7193,50.5728,50.6277,15028.0
2020-12-02 15:40:00,55.27,55.33,55.18,55.2,21484.0,50.6002,50.6552,50.5178,50.5362,21484.0
2020-12-02 15:45:00,55.2,55.27,55.12,55.21,25436.0,50.5362,50.6002,50.4629,50.5453,25436.0
2020-12-02 15:50:00,55.18,55.27,55.18,55.24,39480.0,50.5178,50.6002,50.5178,50.5728,39480.0
2020-12-02 15:55:00,55.24,55.26,55.06,55.08,89598.0,50.5728,50.5911,50.408,50.4263,89598.0
2020-12-03 09:30:00,54.9,55.12,54.77,55.08,12544.0,50.2615,50.4629,50.1425,50.4263,12544.0
2020-12-03 09:35:00,54.96,55.28,54.76,55.23,13770.0,50.3164,50.6094,50.1333,50.5636,13770.0
2020-12-03 09:40:00,55.08,55.57,55.04,55.54,32322.0,50.4263,50.8749,50.3897,50.8474,32322.0
2020-12-03 09:45:00,55.48,55.64,55.38,55.62,13968.0,50.7925,50.939,50.7009,50.9207,13968.0
2020-12-03 09:50:00,55.62,55.71,55.39,55.63,32702.0,50.9207,51.0031,50.7101,50.9298,32702.0
2020-12-03 09:55:00,55.62,55.79,55.56,55.79,6474.0,50.9207,51.0763,50.8657,51.0763,6474.0
2020-12-03 10:00:00,55.74,56.0,55.69,55.95,26908.0,51.0305,51.2686,50.9848,51.2228,26908.0
2020-12-03 10:05:00,55.97,56.16,55.94,56.03,34920.0,51.2411,51.415,51.2136,51.296,34920.0
2020-12-03 10:10:00,55.97,56.25,55.97,56.08,17232.0,51.2411,51.4974,51.2411,51.3418,17232.0
2020-12-03 10:15:00,56.07,56.13,56.04,56.05,8170.0,51.3326,51.3876,51.3052,51.3143,8170.0
2020-12-03 10:20:00,56.08,56.28,56.07,56.26,14610.0,51.3418,51.5249,51.3326,51.5066,14610.0
2020-12-03 10:25:00,56.26,56.41,56.24,56.25,34492.0,51.5066,51.6439,51.4883,51.4974,34492.0
2020-12-03 10:30:00,56.25,56.25,55.8,55.87,21082.0,51.4974,51.4974,51.0855,51.1495,21082.0
2020-12-03 10:35:00,55.95,56.0,55.83,55.89,9926.0,51.2228,51.2686,51.1129,51.1679,9926.0
2020-12-03 10:40:00,55.93,56.1,55.92,55.97,11070.0,51.2045,51.3601,51.1953,51.2411,11070.0
2020-12-03 10:45:00,55.98,56.1,55.98,56.07,15830.0,51.2503,51.3601,51.2503,51.3326,15830.0
2020-12-03 10:50:00,56.04,56.09,55.94,55.95,10260.0,51.3052,51.351,51.2136,51.2228,10260.0
2020-12-03 10:55:00,55.99,56.04,55.93,56.02,12020.0,51.2594,51.3052,51.2045,51.2869,12020.0
2020-12-03 11:00:00,56.03,56.04,55.95,55.96,5932.0,51.296,51.3052,51.2228,51.2319,5932.0
2020-12-03 11:05:00,55.93,56.07,55.93,56.06,12796.0,51.2045,51.3326,51.2045,51.3235,12796.0
2020-12-03 11:10:00,56.02,56.19,56.0,56.16,25296.0,51.2869,51.4425,51.2686,51.415,25296.0
2020-12-03 11:15:00,56.12,56.23,56.12,56.23,23816.0,51.3784,51.4791,51.3784,51.4791,23816.0
2020-12-03 11:20:00,56.2,56.22,56.12,56.17,64234.0,51.4517,51.47,51.3784,51.4242,64234.0
2020-12-03 11:25:00,56.2,56.25,56.15,56.16,27830.0,51.4517,51.4974,51.4059,51.415,27830.0
2020-12-03 11:30:00,56.13,56.15,55.99,56.06,10140.0,51.3876,51.4059,51.2594,51.3235,10140.0
2020-12-03 11:35:00,56.07,56.23,56.04,56.09,16914.0,51.3326,51.4791,51.3052,51.351,16914.0
2020-12-03 11:40:00,56.13,56.13,55.91,55.92,12264.0,51.3876,51.3876,51.1862,51.1953,12264.0
2020-12-03 11:45:00,55.92,56.07,55.91,56.05,8868.0,51.1953,51.3326,51.1862,51.3143,8868.0
2020-12-03 11:50:00,56.05,56.18,56.0,56.15,8946.0,51.3143,51.4334,51.2686,51.4059,8946.0
2020-12-03 11:55:00,56.15,56.35,56.13,56.31,32908.0,51.4059,51.589,51.3876,51.5524,32908.0
2020-12-03 12:00:00,56.33,56.48,56.31,56.35,26296.0,51.5707,51.708,51.5524,51.589,26296.0
2020-12-03 12:05:00,56.29,56.42,56.28,56.42,11738.0,51.5341,51.6531,51.5249,51.6531,11738.0
2020-12-03 12:10:00,56.4,56.4,56.18,56.18,11178.0,51.6348,51.6348,51.4334,51.4334,11178.0
2020-12-03 12:15:00,56.23,56.34,56.22,56.24,10922.0,51.4791,51.5798,51.47,51.4883,10922.0
2020-12-03 12:20:00,56.24,56.27,56.21,56.21,6530.0,51.4883,51.5158,51.4608,51.4608,6530.0
2020-12-03 12:25:00,56.21,56.29,56.19,56.27,8804.0,51.4608,51.5341,51.4425,51.5158,8804.0
2020-12-03 12:30:00,56.24,56.41,56.21,56.41,9364.0,51.4883,51.6439,51.4608,51.6439,9364.0
2020-12-03 12:35:00,56.35,56.38,56.26,56.27,13546.0,51.589,51.6165,51.5066,51.5158,13546.0
2020-12-03 12:40:00,56.27,56.27,56.21,56.21,13170.0,51.5158,51.5158,51.4608,51.4608,13170.0
2020-12-03 12:45:00,56.24,56.35,56.18,56.35,15604.0,51.4883,51.589,51.4334,51.589,15604.0
2020-12-03 12:50:00,56.36,56.36,56.17,56.22,9074.0,51.5981,51.5981,51.4242,51.47,9074.0
2020-12-03 12:55:00,56.22,56.27,56.2,56.22,6634.0,51.47,51.5158,51.4517,51.47,6634.0
2020-12-03 13:00:00,56.23,56.29,56.18,56.2,10020.0,51.4791,51.5341,51.4334,51.4517,10020.0
2020-12-03 13:05:00,56.22,56.24,56.13,56.13,5002.0,51.47,51.4883,51.3876,51.3876,5002.0
2020-12-03 13:10:00,56.1,56.27,56.1,56.2,10634.0,51.3601,51.5158,51.3601,51.4517,10634.0
2020-12-03 13:15:00,56.21,56.4,56.13,56.23,65178.0,51.4608,51.6348,51.3876,51.4791,65178.0
2020-12-03 13:20:00,56.25,56.25,56.0,56.0,15452.0,51.4974,51.4974,51.2686,51.2686,15452.0
2020-12-03 13:25:00,56.1,56.1,55.99,56.04,5920.0,51.3601,51.3601,51.2594,51.3052,5920.0
2020-12-03 13:30:00,56.02,56.14,56.02,56.02,5636.0,51.2869,51.3967,51.2869,51.2869,5636.0
2020-12-03 13:35:00,56.0,56.13,55.99,55.99,5402.0,51.2686,51.3876,51.2594,51.2594,5402.0
2020-12-03 13:40:00,55.99,56.06,55.99,56.03,6046.0,51.2594,51.3235,51.2594,51.296,6046.0
2020-12-03 13:45:00,55.99,56.07,55.98,56.04,9422.0,51.2594,51.3326,51.2503,51.3052,9422.0
2020-12-03 13:50:00,56.02,56.12,55.99,56.01,23006.0,51.2869,51.3784,51.2594,51.2777,23006.0
2020-12-03 13:55:00,55.98,56.0,55.88,55.9,8114.0,51.2503,51.2686,51.1587,51.177,8114.0
2020-12-03 14:00:00,55.88,55.88,55.73,55.86,18104.0,51.1587,51.1587,51.0214,51.1404,18104.0
2020-12-03 14:05:00,55.83,55.86,55.79,55.81,6162.0,51.1129,51.1404,51.0763,51.0946,6162.0
2020-12-03 14:10:00,55.78,55.86,55.78,55.85,8286.0,51.0672,51.1404,51.0672,51.1312,8286.0
2020-12-03 14:15:00,55.86,55.92,55.76,55.78,12864.0,51.1404,51.1953,51.0488,51.0672,12864.0
2020-12-03 14:20:00,55.78,55.8,55.71,55.71,8326.0,51.0672,51.0855,51.0031,51.0031,8326.0
2020-12-03 14:25:00,55.71,55.71,55.52,55.6,24124.0,51.0031,51.0031,50.8291,50.9024,24124.0
2020-12-03 14:30:00,55.58,55.63,55.52,55.63,11196.0,50.884,50.9298,50.8291,50.9298,11196.0
2020-12-03 14:35:00,55.67,55.69,55.62,55.65,5808.0,50.9664,50.9848,50.9207,50.9481,5808.0
2020-12-03 14:40:00,55.65,55.68,55.6,55.63,7724.0,50.9481,50.9756,50.9024,50.9298,7724.0
2020-12-03 14:45:00,55.68,55.72,55.57,55.58,4600.0,50.9756,51.0122,50.8749,50.884,4600.0
2020-12-03 14:50:00,55.57,55.62,55.57,55.61,8276.0,50.8749,50.9207,50.8749,50.9115,8276.0
2020-12-03 14:55:00,55.6,55.65,55.48,55.57,17514.0,50.9024,50.9481,50.7925,50.8749,17514.0
2020-12-03 15:00:00,55.53,55.55,55.37,55.47,31740.0,50.8383,50.8566,50.6918,50.7833,31740.0
2020-12-03 15:05:00,55.44,55.45,55.42,55.42,3098.0,50.7559,50.765,50.7376,50.7376,3098.0
2020-12-03 15:10:00,55.43,55.56,55.4,55.51,6820.0,50.7467,50.8657,50.7193,50.82,6820.0
2020-12-03 15:15:00,55.53,55.72,55.51,55.7,14478.0,50.8383,51.0122,50.82,50.9939,14478.0
2020-12-03 15:20:00,55.7,55.73,55.59,55.59,11446.0,50.9939,51.0214,50.8932,50.8932,11446.0
2020-12-03 15:25:00,55.61,55.72,55.61,55.67,12796.0,50.9115,51.0122,50.9115,50.9664,12796.0
2020-12-03 15:30:00,55.67,55.67,55.57,55.63,14250.0,50.9664,50.9664,50.8749,50.9298,14250.0
2020-12-03 15:35:00,55.66,55.69,55.6,55.61,22746.0,50.9573,50.9848,50.9024,50.9115,22746.0
2020-12-03 15:40:00,55.6,55.6,55.38,55.52,22668.0,50.9024,50.9024,50.7009,50.8291,22668.0
2020-12-03 15:45:00,55.48,55.66,55.44,55.65,28030.0,50.7925,50.9573,50.7559,50.9481,28030.0
2020-12-03 15:50:00,55.62,55.73,55.53,55.56,48260.0,50.9207,51.0214,50.8383,50.8657,48260.0
2020-12-03 15:55:00,55.55,55.63,55.46,55.54,129120.0,50.8566,50.9298,50.7742,50.8474,129120.0
2020-12-04 09:30:00,55.72,55.94,55.44,55.5,13444.0,51.0122,51.2136,50.7559,50.8108,13444.0
2020-12-04 09:35:00,55.34,55.37,55.18,55.24,3272.0,50.6643,50.6918,50.5178,50.5728,3272.0
2020-12-04 09:40:00,55.3,55.41,55.16,55.34,4800.0,50.6277,50.7284,50.4995,50.6643,4800.0
2020-12-04 09:45:00,55.41,55.65,55.34,55.65,3596.0,50.7284,50.9481,50.6643,50.9481,3596.0
2020-12-04 09:50:00,55.69,55.81,55.4,55.45,19078.0,50.9848,51.0946,50.7193,50.765,19078.0
2020-12-04 09:55:00,55.45,55.62,55.45,55.49,3618.0,50.765,50.9207,50.765,50.8017,3618.0
2020-12-04 10:00:00,55.3,55.35,55.13,55.34,8408.0,50.6277,50.6735,50.4721,50.6643,8408.0
2020-12-04 10:05:00,55.41,55.46,55.35,55.41,5252.0,50.7284,50.7742,50.6735,50.7284,5252.0
2020-12-04 10:10:00,55.45,55.45,55.1,55.13,11548.0,50.765,50.765,50.4446,50.4721,11548.0
2020-12-04 10:15:00,55.24,55.37,55.19,55.24,5200.0,50.5728,50.6918,50.527,50.5728,5200.0
2020-12-04 10:20:00,55.32,55.42,55.26,55.42,4076.0,50.646,50.7376,50.5911,50.7376,4076.0
2020-12-04 10:25:00,55.43,55.47,55.31,55.47,4722.0,50.7467,50.7833,50.6369,50.7833,4722.0
2020-12-04 10:30:00,55.48,55.6,55.44,55.46,18800.0,50.7925,50.9024,50.7559,50.7742,18800.0
2020-12-04 10:35:00,55.49,55.53,55.43,55.45,7200.0,50.8017,50.8383,50.7467,50.765,7200.0
2020-12-04 10:40:00,55.41,55.52,55.39,55.39,5602.0,50.7284,50.8291,50.7101,50.7101,5602.0
2020-12-04 10:45:00,55.33,55.44,55.29,55.39,9600.0,50.6552,50.7559,50.6186,50.7101,9600.0
2020-12-04 10:50:00,55.4,55.4,55.22,55.24,13210.0,50.7193,50.7193,50.5545,50.5728,13210.0
2020-12-04 10:55:00,55.31,55.35,55.12,55.12,6200.0,50.6369,50.6735,50.4629,50.4629,6200.0
2020-12-04 11:00:00,55.18,55.29,55.12,55.27,13292.0,50.5178,50.6186,50.4629,50.6002,13292.0
2020-12-04 11:05:00,55.23,55.31,55.14,55.31,9890.0,50.5636,50.6369,50.4812,50.6369,9890.0
2020-12-04 11:10:00,55.29,55.34,55.24,55.34,4000.0,50.6186,50.6643,50.5728,50.6643,4000.0
2020-12-04 11:15:00,55.38,55.41,55.28,55.3,5828.0,50.7009,50.7284,50.6094,50.6277,5828.0
2020-12-04 11:20:00,55.22,55.32,55.21,55.32,6710.0,50.5545,50.646,50.5453,50.646,6710.0
2020-12-04 11:25:00,55.38,55.38,55.32,55.35,2000.0,50.7009,50.7009,50.646,50.6735,2000.0
2020-12-04 11:30:00,55.37,55.38,55.25,55.31,20702.0,50.6918,50.7009,50.5819,50.6369,20702.0
2020-12-04 11:35:00,55.27,55.35,55.24,55.24,4292.0,50.6002,50.6735,50.5728,50.5728,4292.0
2020-12-04 11:40:00,55.26,55.29,55.2,55.24,23412.0,50.5911,50.6186,50.5362,50.5728,23412.0
2020-12-04 11:45:00,55.28,55.48,55.27,55.48,10810.0,50.6094,50.7925,50.6002,50.7925,10810.0
2020-12-04 11:50:00,55.47,55.61,55.44,55.54,8044.0,50.7833,50.9115,50.7559,50.8474,8044.0
2020-12-04 11:55:00,55.49,55.52,55.46,55.52,2860.0,50.8017,50.8291,50.7742,50.8291,2860.0
2020-12-04 12:00:00,55.52,55.56,55.49,55.52,3400.0,50.8291,50.8657,50.8017,50.8291,3400.0
2020-12-04 12:05:00,55.55,55.63,55.55,55.63,10198.0,50.8566,50.9298,50.8566,50.9298,10198.0
2020-12-04 12:10:00,55.66,55.69,55.61,55.63,3496.0,50.9573,50.9848,50.9115,50.9298,3496.0
2020-12-04 12:15:00,55.66,55.83,55.66,55.83,7800.0,50.9573,51.1129,50.9573,51.1129,7800.0
2020-12-04 12:20:00,55.8,55.92,55.8,55.88,5222.0,51.0855,51.1953,51.0855,51.1587,5222.0
2020-12-04 12:25:00,55.88,55.9,55.79,55.82,5204.0,51.1587,51.177,51.0763,51.1038,5204.0
2020-12-04 12:30:00,55.83,55.93,55.83,55.86,5592.0,51.1129,51.2045,51.1129,51.1404,5592.0
2020-12-04 12:35:00,55.89,55.9,55.8,55.82,6882.0,51.1679,51.177,51.0855,51.1038,6882.0
2020-12-04 12:40:00,55.84,55.87,55.69,55.73,12472.0,51.1221,51.1495,50.9848,51.0214,12472.0
2020-12-04 12:45:00,55.77,55.77,55.49,55.56,4800.0,51.058,51.058,50.8017,50.8657,4800.0
2020-12-04 12:50:00,55.54,55.55,55.33,55.36,15116.0,50.8474,50.8566,50.6552,50.6826,15116.0
2020-12-04 12:55:00,55.38,55.42,55.36,55.41,7238.0,50.7009,50.7376,50.6826,50.7284,7238.0
2020-12-04 13:00:00,55.45,55.45,55.31,55.33,5642.0,50.765,50.765,50.6369,50.6552,5642.0
2020-12-04 13:05:00,55.35,55.42,55.31,55.42,4300.0,50.6735,50.7376,50.6369,50.7376,4300.0
2020-12-04 13:10:00,55.43,55.44,55.36,55.37,4894.0,50.7467,50.7559,50.6826,50.6918,4894.0
2020-12-04 13:15:00,55.37,55.44,55.35,55.44,7920.0,50.6918,50.7559,50.6735,50.7559,7920.0
2020-12-04 13:20:00,55.47,55.47,55.44,55.45,3376.0,50.7833,50.7833,50.7559,50.765,3376.0
2020-12-04 13:25:00,55.46,55.46,55.37,55.42,5618.0,50.7742,50.7742,50.6918,50.7376,5618.0
2020-12-04 13:30:00,55.46,55.56,55.46,55.56,5466.0,50.7742,50.8657,50.7742,50.8657,5466.0
2020-12-04 13:35:00,55.57,55.62,55.54,55.54,3280.0,50.8749,50.9207,50.8474,50.8474,3280.0
2020-12-04 13:40:00,55.58,55.58,55.44,55.44,8230.0,50.884,50.884,50.7559,50.7559,8230.0
2020-12-04 13:45:00,55.44,55.5,55.44,55.48,10208.0,50.7559,50.8108,50.7559,50.7925,10208.0
2020-12-04 13:50:00,55.49,55.54,55.46,55.5,6264.0,50.8017,50.8474,50.7742,50.8108,6264.0
2020-12-04 13:55:00,55.49,55.63,55.49,55.55,9910.0,50.8017,50.9298,50.8017,50.8566,9910.0
2020-12-04 14:00:00,55.58,55.62,55.55,55.58,6200.0,50.884,50.9207,50.8566,50.884,6200.0
2020-12-04 14:05:00,55.58,55.69,55.58,55.63,7004.0,50.884,50.9848,50.884,50.9298,7004.0
2020-12-04 14:10:00,55.62,55.65,55.59,55.59,5858.0,50.9207,50.9481,50.8932,50.8932,5858.0
2020-12-04 14:15:00,55.57,55.7,55.57,55.67,11072.0,50.8749,50.9939,50.8749,50.9664,11072.0
2020-12-04 14:20:00,55.72,55.73,55.6,55.6,6212.0,51.0122,51.0214,50.9024,50.9024,6212.0
2020-12-04 14:25:00,55.6,55.62,55.5,55.5,9122.0,50.9024,50.9207,50.8108,50.8108,9122.0
2020-12-04 14:30:00,55.54,55.61,55.52,55.61,6110.0,50.8474,50.9115,50.8291,50.9115,6110.0
2020-12-04 14:35:00,55.63,55.66,55.59,55.61,4784.0,50.9298,50.9573,50.8932,50.9115,4784.0
2020-12-04 14:40:00,55.61,55.7,55.56,55.7,8182.0,50.9115,50.9939,50.8657,50.9939,8182.0
2020-12-04 14:45:00,55.74,55.77,55.68,55.74,13970.0,51.0305,51.058,50.9756,51.0305,13970.0
2020-12-04 14:50:00,55.74,55.74,55.65,55.7,18866.0,51.0305,51.0305,50.9481,50.9939,18866.0
2020-12-04 14:55:00,55.71,55.86,55.71,55.82,10304.0,51.0031,51.1404,51.0031,51.1038,10304.0
2020-12-04 15:00:00,55.84,55.84,55.77,55.82,12620.0,51.1221,51.1221,51.058,51.1038,12620.0
2020-12-04 15:05:00,55.82,55.9,55.8,55.9,4200.0,51.1038,51.177,51.0855,51.177,4200.0
2020-12-04 15:10:00,55.88,55.93,55.82,55.85,10876.0,51.1587,51.2045,51.1038,51.1312,10876.0
2020-12-04 15:15:00,55.88,55.94,55.83,55.94,9090.0,51.1587,51.2136,51.1129,51.2136,9090.0
2020-12-04 15:20:00,55.92,55.98,55.89,55.96,13714.0,51.1953,51.2503,51.1679,51.2319,13714.0
2020-12-04 15:25:00,55.94,55.97,55.88,55.97,9802.0,51.2136,51.2411,51.1587,51.2411,9802.0
2020-12-04 15:30:00,55.97,56.09,55.97,56.01,23816.0,51.2411,51.351,51.2411,51.2777,23816.0
2020-12-04 15:35:00,56.04,56.04,55.96,55.96,20280.0,51.3052,51.3052,51.2319,51.2319,20280.0
2020-12-04 15:40:00,55.96,56.01,55.93,55.95,17178.0,51.2319,51.2777,51.2045,51.2228,17178.0
2020-12-04 15:45:00,55.97,55.97,55.86,55.94,28442.0,51.2411,51.2411,51.1404,51.2136,28442.0
2020-12-04 15:50:00,55.89,55.98,55.88,55.94,47298.0,51.1679,51.2503,51.1587,51.2136,47298.0
2020-12-04 15:55:00,55.94,55.96,55.85,55.88,118624.0,51.2136,51.2319,51.1312,51.1587,118624.0
2020-12-07 09:45:00,56.76,56.76,54.91,54.91,17420.0,51.9644,51.9644,50.2707,50.2707,17420.0
2020-12-07 09:50:00,54.92,55.08,54.54,55.05,13634.0,50.2798,50.4263,49.9319,50.3988,13634.0
2020-12-07 09:55:00,55.05,55.05,54.88,54.88,9178.0,50.3988,50.3988,50.2432,50.2432,9178.0
2020-12-07 10:00:00,54.91,55.0,54.56,54.76,5586.0,50.2707,50.3531,49.9502,50.1333,5586.0
2020-12-07 10:05:00,54.8,54.94,54.71,54.74,6462.0,50.17,50.2981,50.0876,50.115,6462.0
2020-12-07 10:10:00,54.74,54.85,54.7,54.8,6646.0,50.115,50.2157,50.0784,50.17,6646.0
2020-12-07 10:15:00,54.86,54.86,54.6,54.68,19422.0,50.2249,50.2249,49.9868,50.0601,19422.0
2020-12-07 10:20:00,54.79,54.88,54.74,54.88,2620.0,50.1608,50.2432,50.115,50.2432,2620.0
2020-12-07 10:25:00,54.89,54.94,54.6,54.8,8000.0,50.2523,50.2981,49.9868,50.17,8000.0
2020-12-07 10:30:00,54.72,54.79,54.64,54.66,7110.0,50.0967,50.1608,50.0235,50.0418,7110.0
2020-12-07 10:35:00,54.65,54.69,54.4,54.44,29930.0,50.0326,50.0692,49.8037,49.8404,29930.0
2020-12-07 10:40:00,54.45,54.48,54.24,54.24,21948.0,49.8495,49.877,49.6573,49.6573,21948.0
2020-12-07 10:45:00,54.18,54.38,54.13,54.13,12974.0,49.6023,49.7854,49.5566,49.5566,12974.0
2020-12-07 10:50:00,54.15,54.23,54.02,54.17,17038.0,49.5749,49.6481,49.4559,49.5932,17038.0
2020-12-07 10:55:00,54.16,54.23,54.04,54.09,7732.0,49.584,49.6481,49.4742,49.5199,7732.0
2020-12-07 11:00:00,54.02,54.35,54.02,54.24,15760.0,49.4559,49.758,49.4559,49.6573,15760.0
2020-12-07 11:05:00,54.21,54.38,54.16,54.38,14638.0,49.6298,49.7854,49.584,49.7854,14638.0
2020-12-07 11:10:00,54.42,54.46,54.27,54.33,16070.0,49.8221,49.8587,49.6847,49.7397,16070.0
2020-12-07 11:15:00,54.37,54.38,53.94,53.99,55164.0,49.7763,49.7854,49.3826,49.4284,55164.0
2020-12-07 11:20:00,53.99,54.16,53.97,54.04,80816.0,49.4284,49.584,49.4101,49.4742,80816.0
2020-12-07 11:25:00,54.07,54.18,54.03,54.11,8656.0,49.5016,49.6023,49.465,49.5382,8656.0
2020-12-07 11:30:00,54.1,54.14,53.93,54.14,15360.0,49.5291,49.5657,49.3735,49.5657,15360.0
2020-12-07 11:35:00,54.13,54.24,54.08,54.1,18202.0,49.5566,49.6573,49.5108,49.5291,18202.0
2020-12-07 11:40:00,54.09,54.17,53.98,54.05,17454.0,49.5199,49.5932,49.4192,49.4833,17454.0
2020-12-07 11:45:00,54.11,54.24,54.06,54.09,36650.0,49.5382,49.6573,49.4925,49.5199,36650.0
2020-12-07 11:50:00,54.07,54.27,54.05,54.05,20338.0,49.5016,49.6847,49.4833,49.4833,20338.0
2020-12-07 11:55:00,54.05,54.2,54.0,54.13,8352.0,49.4833,49.6206,49.4375,49.5566,8352.0
2020-12-07 12:00:00,54.14,54.24,54.13,54.22,16984.0,49.5657,49.6573,49.5566,49.639,16984.0
2020-12-07 12:05:00,54.19,54.34,54.19,54.34,10138.0,49.6115,49.7488,49.6115,49.7488,10138.0
2020-12-07 12:10:00,54.33,54.45,54.29,54.35,10754.0,49.7397,49.8495,49.703,49.758,10754.0
2020-12-07 12:15:00,54.34,54.35,54.25,54.25,10964.0,49.7488,49.758,49.6664,49.6664,10964.0
2020-12-07 12:20:00,54.22,54.24,54.12,54.18,44066.0,49.639,49.6573,49.5474,49.6023,44066.0
2020-12-07 12:25:00,54.15,54.33,54.09,54.16,21382.0,49.5749,49.7397,49.5199,49.584,21382.0
2020-12-07 12:30:00,54.16,54.17,54.02,54.13,20382.0,49.584,49.5932,49.4559,49.5566,20382.0
2020-12-07 12:35:00,54.09,54.22,54.09,54.18,7378.0,49.5199,49.639,49.5199,49.6023,7378.0
2020-12-07 12:40:00,54.19,54.21,54.0,54.0,62636.0,49.6115,49.6298,49.4375,49.4375,62636.0
2020-12-07 12:45:00,53.96,53.98,53.84,53.88,28058.0,49.4009,49.4192,49.2911,49.3277,28058.0
2020-12-07 12:50:00,53.87,53.9,53.7,53.8,15202.0,49.3185,49.346,49.1629,49.2544,15202.0
2020-12-07 12:55:00,53.8,53.84,53.74,53.8,6896.0,49.2544,49.2911,49.1995,49.2544,6896.0
2020-12-07 13:00:00,53.84,53.84,53.65,53.69,17408.0,49.2911,49.2911,49.1171,49.1537,17408.0
2020-12-07 13:05:00,53.69,53.81,53.69,53.75,13726.0,49.1537,49.2636,49.1537,49.2087,13726.0
2020-12-07 13:10:00,53.74,53.85,53.74,53.85,6114.0,49.1995,49.3002,49.1995,49.3002,6114.0
2020-12-07 13:15:00,53.83,53.86,53.75,53.78,6540.0,49.2819,49.3094,49.2087,49.2361,6540.0
2020-12-07 13:20:00,53.76,53.82,53.74,53.74,6600.0,49.2178,49.2728,49.1995,49.1995,6600.0
2020-12-07 13:25:00,53.75,53.75,53.66,53.69,8074.0,49.2087,49.2087,49.1263,49.1537,8074.0
2020-12-07 13:30:00,53.69,53.69,53.55,53.59,11372.0,49.1537,49.1537,49.0256,49.0622,11372.0
2020-12-07 13:35:00,53.55,53.69,53.55,53.57,18222.0,49.0256,49.1537,49.0256,49.0439,18222.0
2020-12-07 13:40:00,53.59,53.63,53.39,53.39,16450.0,49.0622,49.0988,48.8791,48.8791,16450.0
2020-12-07 13:45:00,53.42,53.45,53.35,53.43,10900.0,48.9065,48.934,48.8425,48.9157,10900.0
2020-12-07 13:50:00,53.43,53.43,53.15,53.24,21058.0,48.9157,48.9157,48.6594,48.7418,21058.0
2020-12-07 13:55:00,53.2,53.27,53.05,53.08,22308.0,48.7051,48.7692,48.5678,48.5953,22308.0
2020-12-07 14:00:00,53.07,53.12,52.9,52.96,21462.0,48.5861,48.6319,48.4305,48.4854,21462.0
2020-12-07 14:05:00,52.92,53.1,52.89,52.93,24656.0,48.4488,48.6136,48.4213,48.4579,24656.0
2020-12-07 14:10:00,52.98,53.11,52.9,52.97,31538.0,48.5037,48.6227,48.4305,48.4946,31538.0
2020-12-07 14:15:00,53.0,53.1,52.98,53.07,11568.0,48.522,48.6136,48.5037,48.5861,11568.0
2020-12-07 14:20:00,53.07,53.18,53.0,53.1,17184.0,48.5861,48.6868,48.522,48.6136,17184.0
2020-12-07 14:25:00,53.1,53.17,53.07,53.14,12132.0,48.6136,48.6777,48.5861,48.6502,12132.0
2020-12-07 14:30:00,53.15,53.19,53.08,53.09,15308.0,48.6594,48.696,48.5953,48.6044,15308.0
2020-12-07 14:35:00,53.08,53.1,52.95,53.0,15168.0,48.5953,48.6136,48.4763,48.522,15168.0
2020-12-07 14:40:00,52.99,53.07,52.94,53.0,12922.0,48.5129,48.5861,48.4671,48.522,12922.0
2020-12-07 14:45:00,53.02,53.25,52.98,53.05,29490.0,48.5403,48.7509,48.5037,48.5678,29490.0
2020-12-07 14:50:00,53.04,53.14,53.04,53.13,18526.0,48.5587,48.6502,48.5587,48.6411,18526.0
2020-12-07 14:55:00,53.13,53.13,53.05,53.08,15210.0,48.6411,48.6411,48.5678,48.5953,15210.0
2020-12-07 15:00:00,53.08,53.1,52.92,52.92,80298.0,48.5953,48.6136,48.4488,48.4488,80298.0
2020-12-07 15:05:00,52.92,53.04,52.83,53.04,74426.0,48.4488,48.5587,48.3664,48.5587,74426.0
2020-12-07 15:10:00,53.04,53.2,53.0,53.05,27002.0,48.5587,48.7051,48.522,48.5678,27002.0
2020-12-07 15:15:00,53.05,53.31,53.02,53.31,43722.0,48.5678,48.8058,48.5403,48.8058,43722.0
2020-12-07 15:20:00,53.33,53.38,53.21,53.35,18864.0,48.8242,48.8699,48.7143,48.8425,18864.0
2020-12-07 15:25:00,53.36,53.38,53.24,53.32,18692.0,48.8516,48.8699,48.7418,48.815,18692.0
2020-12-07 15:30:00,53.3,53.34,53.2,53.29,19798.0,48.7967,48.8333,48.7051,48.7875,19798.0
2020-12-07 15:35:00,53.28,53.33,53.26,53.3,16636.0,48.7784,48.8242,48.7601,48.7967,16636.0
2020-12-07 15:40:00,53.31,53.34,53.23,53.25,25226.0,48.8058,48.8333,48.7326,48.7509,25226.0
2020-12-07 15:45:00,53.25,53.32,53.14,53.24,53306.0,48.7509,48.815,48.6502,48.7418,53306.0
2020-12-07 15:50:00,53.26,53.29,53.19,53.21,53708.0,48.7601,48.7875,48.696,48.7143,53708.0
2020-12-07 15:55:00,53.22,53.26,53.11,53.2,118536.0,48.7234,48.7601,48.6227,48.7051,118536.0
2020-12-08 09:30:00,52.66,52.95,52.63,52.81,35548.0,48.2108,48.4763,48.1833,48.3481,35548.0
2020-12-08 09:35:00,52.82,53.13,52.8,52.85,10772.0,48.3572,48.6411,48.3389,48.3847,10772.0
2020-12-08 09:40:00,52.94,53.02,52.71,53.02,14152.0,48.4671,48.5403,48.2565,48.5403,14152.0
2020-12-08 09:45:00,53.07,53.18,53.02,53.17,6370.0,48.5861,48.6868,48.5403,48.6777,6370.0
2020-12-08 09:50:00,53.13,53.33,53.09,53.32,2200.0,48.6411,48.8242,48.6044,48.815,2200.0
2020-12-08 09:55:00,53.35,53.37,53.29,53.35,3064.0,48.8425,48.8608,48.7875,48.8425,3064.0
2020-12-08 10:00:00,53.35,53.35,52.96,53.2,9614.0,48.8425,48.8425,48.4854,48.7051,9614.0
2020-12-08 10:05:00,53.15,53.22,53.08,53.1,7738.0,48.6594,48.7234,48.5953,48.6136,7738.0
2020-12-08 10:10:00,53.13,53.22,53.05,53.07,9158.0,48.6411,48.7234,48.5678,48.5861,9158.0
2020-12-08 10:15:00,53.1,53.1,52.88,52.91,5474.0,48.6136,48.6136,48.4122,48.4396,5474.0
2020-12-08 10:20:00,52.86,52.91,52.77,52.83,7400.0,48.3939,48.4396,48.3115,48.3664,7400.0
2020-12-08 10:25:00,52.81,53.13,52.81,52.97,18098.0,48.3481,48.6411,48.3481,48.4946,18098.0
2020-12-08 10:30:00,52.89,53.2,52.8,53.1,12522.0,48.4213,48.7051,48.3389,48.6136,12522.0
2020-12-08 10:35:00,53.1,53.24,53.1,53.15,9350.0,48.6136,48.7418,48.6136,48.6594,9350.0
2020-12-08 10:40:00,53.18,53.35,53.12,53.34,10718.0,48.6868,48.8425,48.6319,48.8333,10718.0
2020-12-08 10:45:00,53.46,53.62,53.41,53.62,7016.0,48.9432,49.0897,48.8974,49.0897,7016.0
2020-12-08 10:50:00,53.56,53.74,53.37,53.67,15598.0,49.0347,49.1995,48.8608,49.1354,15598.0
2020-12-08 10:55:00,53.74,53.99,53.69,53.88,23704.0,49.1995,49.4284,49.1537,49.3277,23704.0
2020-12-08 11:00:00,53.95,53.99,53.76,53.92,22680.0,49.3918,49.4284,49.2178,49.3643,22680.0
2020-12-08 11:05:00,53.98,53.98,53.59,53.62,10840.0,49.4192,49.4192,49.0622,49.0897,10840.0
2020-12-08 11:10:00,53.55,53.69,53.46,53.48,15292.0,49.0256,49.1537,48.9432,48.9615,15292.0
2020-12-08 11:15:00,53.58,53.74,53.53,53.59,6620.0,49.053,49.1995,49.0073,49.0622,6620.0
2020-12-08 11:20:00,53.63,53.77,53.57,53.6,6646.0,49.0988,49.227,49.0439,49.0713,6646.0
2020-12-08 11:25:00,53.62,53.7,53.59,53.7,2500.0,49.0897,49.1629,49.0622,49.1629,2500.0
2020-12-08 11:30:00,53.68,53.69,53.53,53.54,4510.0,49.1446,49.1537,49.0073,49.0164,4510.0
2020-12-08 11:35:00,53.63,53.63,53.55,53.56,4820.0,49.0988,49.0988,49.0256,49.0347,4820.0
2020-12-08 11:40:00,53.57,53.6,53.48,53.51,11004.0,49.0439,49.0713,48.9615,48.9889,11004.0
2020-12-08 11:45:00,53.56,53.7,53.53,53.53,6928.0,49.0347,49.1629,49.0073,49.0073,6928.0
2020-12-08 11:50:00,53.6,53.69,53.58,53.65,4200.0,49.0713,49.1537,49.053,49.1171,4200.0
2020-12-08 11:55:00,53.63,53.68,53.6,53.66,5604.0,49.0988,49.1446,49.0713,49.1263,5604.0
2020-12-08 12:00:00,53.65,53.65,53.58,53.58,800.0,49.1171,49.1171,49.053,49.053,800.0
2020-12-08 12:05:00,53.54,53.56,53.47,53.52,6402.0,49.0164,49.0347,48.9523,48.9981,6402.0
2020-12-08 12:10:00,53.56,53.56,53.44,53.45,4440.0,49.0347,49.0347,48.9249,48.934,4440.0
2020-12-08 12:15:00,53.46,53.52,53.46,53.52,5300.0,48.9432,48.9981,48.9432,48.9981,5300.0
2020-12-08 12:20:00,53.52,53.75,53.52,53.71,4796.0,48.9981,49.2087,48.9981,49.172,4796.0
2020-12-08 12:25:00,53.77,53.83,53.63,53.8,6386.0,49.227,49.2819,49.0988,49.2544,6386.0
2020-12-08 12:30:00,53.8,53.9,53.74,53.77,6802.0,49.2544,49.346,49.1995,49.227,6802.0
2020-12-08 12:35:00,53.79,53.81,53.69,53.76,7130.0,49.2453,49.2636,49.1537,49.2178,7130.0
2020-12-08 12:40:00,53.76,53.82,53.71,53.79,6324.0,49.2178,49.2728,49.172,49.2453,6324.0
2020-12-08 12:45:00,53.79,53.82,53.76,53.82,3004.0,49.2453,49.2728,49.2178,49.2728,3004.0
2020-12-08 12:50:00,53.76,53.88,53.76,53.88,8832.0,49.2178,49.3277,49.2178,49.3277,8832.0
2020-12-08 12:55:00,53.85,53.9,53.81,53.9,5078.0,49.3002,49.346,49.2636,49.346,5078.0
2020-12-08 13:00:00,53.89,53.91,53.85,53.91,3894.0,49.3368,49.3551,49.3002,49.3551,3894.0
2020-12-08 13:05:00,53.86,53.87,53.84,53.85,3810.0,49.3094,49.3185,49.2911,49.3002,3810.0
2020-12-08 13:10:00,53.85,53.85,53.72,53.83,7882.0,49.3002,49.3002,49.1812,49.2819,7882.0
2020-12-08 13:15:00,53.79,53.83,53.77,53.83,1400.0,49.2453,49.2819,49.227,49.2819,1400.0
2020-12-08 13:20:00,53.83,53.88,53.74,53.75,14872.0,49.2819,49.3277,49.1995,49.2087,14872.0
2020-12-08 13:25:00,53.74,53.82,53.69,53.82,8360.0,49.1995,49.2728,49.1537,49.2728,8360.0
2020-12-08 13:30:00,53.8,53.9,53.77,53.88,4000.0,49.2544,49.346,49.227,49.3277,4000.0
2020-12-08 13:35:00,53.83,54.0,53.8,53.99,8004.0,49.2819,49.4375,49.2544,49.4284,8004.0
2020-12-08 13:40:00,53.98,54.04,53.98,54.04,3302.0,49.4192,49.4742,49.4192,49.4742,3302.0
2020-12-08 13:45:00,54.01,54.07,53.99,54.02,5700.0,49.4467,49.5016,49.4284,49.4559,5700.0
2020-12-08 13:50:00,54.0,54.1,53.93,54.04,5596.0,49.4375,49.5291,49.3735,49.4742,5596.0
2020-12-08 13:55:00,54.02,54.02,53.97,53.97,4440.0,49.4559,49.4559,49.4101,49.4101,4440.0
2020-12-08 14:00:00,53.96,54.04,53.94,54.0,8204.0,49.4009,49.4742,49.3826,49.4375,8204.0
2020-12-08 14:05:00,54.0,54.15,53.95,54.1,9782.0,49.4375,49.5749,49.3918,49.5291,9782.0
2020-12-08 14:10:00,54.05,54.11,54.04,54.07,6200.0,49.4833,49.5382,49.4742,49.5016,6200.0
2020-12-08 14:15:00,54.07,54.12,54.04,54.11,10372.0,49.5016,49.5474,49.4742,49.5382,10372.0
2020-12-08 14:20:00,54.12,54.12,54.06,54.07,7976.0,49.5474,49.5474,49.4925,49.5016,7976.0
2020-12-08 14:25:00,54.1,54.15,54.05,54.05,4984.0,49.5291,49.5749,49.4833,49.4833,4984.0
2020-12-08 14:30:00,54.07,54.07,53.99,53.99,8554.0,49.5016,49.5016,49.4284,49.4284,8554.0
2020-12-08 14:35:00,53.97,53.97,53.79,53.83,12198.0,49.4101,49.4101,49.2453,49.2819,12198.0
2020-12-08 14:40:00,53.84,53.84,53.76,53.84,13460.0,49.2911,49.2911,49.2178,49.2911,13460.0
2020-12-08 14:45:00,53.84,53.87,53.8,53.83,8770.0,49.2911,49.3185,49.2544,49.2819,8770.0
2020-12-08 14:50:00,53.84,53.84,53.72,53.76,15516.0,49.2911,49.2911,49.1812,49.2178,15516.0
2020-12-08 14:55:00,53.78,53.82,53.65,53.65,11148.0,49.2361,49.2728,49.1171,49.1171,11148.0
2020-12-08 15:00:00,53.67,53.68,53.6,53.6,12866.0,49.1354,49.1446,49.0713,49.0713,12866.0
2020-12-08 15:05:00,53.6,53.63,53.59,53.6,11988.0,49.0713,49.0988,49.0622,49.0713,11988.0
2020-12-08 15:10:00,53.6,53.6,53.55,53.59,16464.0,49.0713,49.0713,49.0256,49.0622,16464.0
2020-12-08 15:15:00,53.57,53.57,53.54,53.54,10440.0,49.0439,49.0439,49.0164,49.0164,10440.0
2020-12-08 15:20:00,53.55,53.55,53.35,53.47,29316.0,49.0256,49.0256,48.8425,48.9523,29316.0
2020-12-08 15:25:00,53.47,53.71,53.46,53.66,20546.0,48.9523,49.172,48.9432,49.1263,20546.0
2020-12-08 15:30:00,53.65,53.68,53.58,53.6,21718.0,49.1171,49.1446,49.053,49.0713,21718.0
2020-12-08 15:35:00,53.6,53.65,53.54,53.57,35502.0,49.0713,49.1171,49.0164,49.0439,35502.0
2020-12-08 15:40:00,53.57,53.63,53.55,53.62,37892.0,49.0439,49.0988,49.0256,49.0897,37892.0
2020-12-08 15:45:00,53.62,53.63,53.57,53.6,42908.0,49.0897,49.0988,49.0439,49.0713,42908.0
2020-12-08 15:50:00,53.61,53.74,53.61,53.71,77332.0,49.0805,49.1995,49.0805,49.172,77332.0
2020-12-08 15:55:00,53.7,53.85,53.68,53.84,144596.0,49.1629,49.3002,49.1446,49.2911,144596.0
2020-12-09 09:30:00,54.19,54.19,53.73,53.85,19804.0,49.6115,49.6115,49.1904,49.3002,19804.0
2020-12-09 09:35:00,53.85,53.85,53.5,53.72,10982.0,49.3002,49.3002,48.9798,49.1812,10982.0
2020-12-09 09:40:00,53.76,54.19,53.76,54.08,15150.0,49.2178,49.6115,49.2178,49.5108,15150.0
2020-12-09 09:45:00,54.18,54.36,54.12,54.12,9712.0,49.6023,49.7671,49.5474,49.5474,9712.0
2020-12-09 09:50:00,54.05,54.37,54.05,54.37,4796.0,49.4833,49.7763,49.4833,49.7763,4796.0
2020-12-09 09:55:00,54.43,54.51,54.4,54.4,7958.0,49.8312,49.9045,49.8037,49.8037,7958.0
2020-12-09 10:00:00,54.45,54.56,54.4,54.54,12270.0,49.8495,49.9502,49.8037,49.9319,12270.0
2020-12-09 10:05:00,54.49,54.49,54.24,54.38,8350.0,49.8861,49.8861,49.6573,49.7854,8350.0
2020-12-09 10:10:00,54.38,54.38,54.1,54.1,13682.0,49.7854,49.7854,49.5291,49.5291,13682.0
2020-12-09 10:15:00,54.08,54.2,54.0,54.19,16370.0,49.5108,49.6206,49.4375,49.6115,16370.0
2020-12-09 10:20:00,54.22,54.25,53.99,54.13,37916.0,49.639,49.6664,49.4284,49.5566,37916.0
2020-12-09 10:25:00,54.15,54.26,54.06,54.17,33282.0,49.5749,49.6756,49.4925,49.5932,33282.0
2020-12-09 10:30:00,54.16,54.32,54.12,54.31,8370.0,49.584,49.7305,49.5474,49.7214,8370.0
2020-12-09 10:35:00,54.3,54.4,54.27,54.27,13096.0,49.7122,49.8037,49.6847,49.6847,13096.0
2020-12-09 10:40:00,54.33,54.33,54.12,54.13,10406.0,49.7397,49.7397,49.5474,49.5566,10406.0
2020-12-09 10:45:00,54.15,54.27,54.06,54.09,24230.0,49.5749,49.6847,49.4925,49.5199,24230.0
2020-12-09 10:50:00,54.09,54.16,53.98,54.02,18982.0,49.5199,49.584,49.4192,49.4559,18982.0
2020-12-09 10:55:00,54.02,54.07,53.84,53.88,22594.0,49.4559,49.5016,49.2911,49.3277,22594.0
2020-12-09 11:00:00,53.89,53.97,53.68,53.77,70080.0,49.3368,49.4101,49.1446,49.227,70080.0
2020-12-09 11:05:00,53.8,53.88,53.73,53.85,20664.0,49.2544,49.3277,49.1904,49.3002,20664.0
2020-12-09 11:10:00,53.84,54.04,53.76,53.95,22520.0,49.2911,49.4742,49.2178,49.3918,22520.0
2020-12-09 11:15:00,53.94,54.04,53.92,54.04,17068.0,49.3826,49.4742,49.3643,49.4742,17068.0
2020-12-09 11:20:00,54.04,54.13,54.01,54.06,9982.0,49.4742,49.5566,49.4467,49.4925,9982.0
2020-12-09 11:25:00,54.06,54.07,53.94,54.03,9440.0,49.4925,49.5016,49.3826,49.465,9440.0
2020-12-09 11:30:00,54.02,54.05,53.9,53.93,10662.0,49.4559,49.4833,49.346,49.3735,10662.0
2020-12-09 11:35:00,53.93,53.93,53.88,53.88,7954.0,49.3735,49.3735,49.3277,49.3277,7954.0
2020-12-09 11:40:00,53.87,53.88,53.75,53.75,4094.0,49.3185,49.3277,49.2087,49.2087,4094.0
2020-12-09 11:45:00,53.81,53.88,53.72,53.75,14644.0,49.2636,49.3277,49.1812,49.2087,14644.0
2020-12-09 11:50:00,53.8,53.82,53.71,53.74,4866.0,49.2544,49.2728,49.172,49.1995,4866.0
2020-12-09 11:55:00,53.74,53.94,53.74,53.94,11884.0,49.1995,49.3826,49.1995,49.3826,11884.0
2020-12-09 12:00:00,53.94,53.98,53.87,53.87,6592.0,49.3826,49.4192,49.3185,49.3185,6592.0
2020-12-09 12:05:00,53.9,53.93,53.87,53.93,6200.0,49.346,49.3735,49.3185,49.3735,6200.0
2020-12-09 12:10:00,53.93,53.93,53.81,53.87,4018.0,49.3735,49.3735,49.2636,49.3185,4018.0
2020-12-09 12:15:00,53.87,53.87,53.81,53.87,4202.0,49.3185,49.3185,49.2636,49.3185,4202.0
2020-12-09 12:20:00,53.85,53.88,53.79,53.88,8446.0,49.3002,49.3277,49.2453,49.3277,8446.0
2020-12-09 12:25:00,53.89,53.99,53.88,53.98,4308.0,49.3368,49.4284,49.3277,49.4192,4308.0
2020-12-09 12:30:00,53.98,53.98,53.77,53.83,3820.0,49.4192,49.4192,49.227,49.2819,3820.0
2020-12-09 12:35:00,53.85,53.85,53.64,53.64,4826.0,49.3002,49.3002,49.108,49.108,4826.0
2020-12-09 12:40:00,53.67,53.67,53.54,53.54,6240.0,49.1354,49.1354,49.0164,49.0164,6240.0
2020-12-09 12:45:00,53.52,53.54,53.23,53.23,19122.0,48.9981,49.0164,48.7326,48.7326,19122.0
2020-12-09 12:50:00,53.22,53.22,53.04,53.18,40394.0,48.7234,48.7234,48.5587,48.6868,40394.0
2020-12-09 12:55:00,53.2,53.21,53.1,53.15,6820.0,48.7051,48.7143,48.6136,48.6594,6820.0
2020-12-09 13:00:00,53.14,53.18,53.07,53.1,10132.0,48.6502,48.6868,48.5861,48.6136,10132.0
2020-12-09 13:05:00,53.08,53.21,53.07,53.18,10930.0,48.5953,48.7143,48.5861,48.6868,10930.0
2020-12-09 13:10:00,53.17,53.2,53.09,53.09,7870.0,48.6777,48.7051,48.6044,48.6044,7870.0
2020-12-09 13:15:00,53.12,53.2,53.1,53.14,5620.0,48.6319,48.7051,48.6136,48.6502,5620.0
2020-12-09 13:20:00,53.18,53.21,53.13,53.18,14722.0,48.6868,48.7143,48.6411,48.6868,14722.0
2020-12-09 13:25:00,53.15,53.17,52.87,52.92,29840.0,48.6594,48.6777,48.403,48.4488,29840.0
2020-12-09 13:30:00,52.88,52.89,52.59,52.63,14566.0,48.4122,48.4213,48.1467,48.1833,14566.0
2020-12-09 13:35:00,52.62,52.86,52.61,52.73,10088.0,48.1741,48.3939,48.165,48.2748,10088.0
2020-12-09 13:40:00,52.77,52.85,52.67,52.8,8948.0,48.3115,48.3847,48.2199,48.3389,8948.0
2020-12-09 13:45:00,52.83,52.97,52.77,52.97,13640.0,48.3664,48.4946,48.3115,48.4946,13640.0
2020-12-09 13:50:00,52.95,52.97,52.8,52.82,9000.0,48.4763,48.4946,48.3389,48.3572,9000.0
2020-12-09 13:55:00,52.85,52.87,52.71,52.74,28084.0,48.3847,48.403,48.2565,48.284,28084.0
2020-12-09 14:00:00,52.76,52.87,52.73,52.84,13092.0,48.3023,48.403,48.2748,48.3756,13092.0
2020-12-09 14:05:00,52.83,52.96,52.81,52.96,10144.0,48.3664,48.4854,48.3481,48.4854,10144.0
2020-12-09 14:10:00,53.05,53.05,52.88,52.95,27414.0,48.5678,48.5678,48.4122,48.4763,27414.0
2020-12-09 14:15:00,52.94,53.05,52.91,53.05,9128.0,48.4671,48.5678,48.4396,48.5678,9128.0
2020-12-09 14:20:00,53.01,53.12,52.96,53.12,7084.0,48.5312,48.6319,48.4854,48.6319,7084.0
2020-12-09 14:25:00,53.09,53.17,53.06,53.15,5770.0,48.6044,48.6777,48.577,48.6594,5770.0
2020-12-09 14:30:00,53.17,53.21,53.14,53.18,14520.0,48.6777,48.7143,48.6502,48.6868,14520.0
2020-12-09 14:35:00,53.21,53.4,53.18,53.35,28380.0,48.7143,48.8882,48.6868,48.8425,28380.0
2020-12-09 14:40:00,53.4,53.4,53.23,53.4,14034.0,48.8882,48.8882,48.7326,48.8882,14034.0
2020-12-09 14:45:00,53.38,53.58,53.38,53.54,25682.0,48.8699,49.053,48.8699,49.0164,25682.0
2020-12-09 14:50:00,53.58,53.58,53.4,53.57,21594.0,49.053,49.053,48.8882,49.0439,21594.0
2020-12-09 14:55:00,53.6,53.74,53.59,53.66,18406.0,49.0713,49.1995,49.0622,49.1263,18406.0
2020-12-09 15:00:00,53.66,53.69,53.56,53.57,10856.0,49.1263,49.1537,49.0347,49.0439,10856.0
2020-12-09 15:05:00,53.57,53.69,53.56,53.58,14196.0,49.0439,49.1537,49.0347,49.053,14196.0
2020-12-09 15:10:00,53.6,53.73,53.59,53.67,12618.0,49.0713,49.1904,49.0622,49.1354,12618.0
2020-12-09 15:15:00,53.67,53.88,53.63,53.88,16542.0,49.1354,49.3277,49.0988,49.3277,16542.0
2020-12-09 15:20:00,53.92,54.02,53.79,53.85,23204.0,49.3643,49.4559,49.2453,49.3002,23204.0
2020-12-09 15:25:00,53.85,53.99,53.84,53.91,41374.0,49.3002,49.4284,49.2911,49.3551,41374.0
2020-12-09 15:30:00,53.88,54.12,53.8,53.92,34858.0,49.3277,49.5474,49.2544,49.3643,34858.0
2020-12-09 15:35:00,53.91,53.97,53.85,53.97,42118.0,49.3551,49.4101,49.3002,49.4101,42118.0
2020-12-09 15:40:00,53.95,54.06,53.88,54.06,29592.0,49.3918,49.4925,49.3277,49.4925,29592.0
2020-12-09 15:45:00,54.03,54.15,53.97,54.09,71836.0,49.465,49.5749,49.4101,49.5199,71836.0
2020-12-09 15:50:00,54.08,54.21,53.96,54.04,80300.0,49.5108,49.6298,49.4009,49.4742,80300.0
2020-12-09 15:55:00,54.08,54.21,54.02,54.1,163340.0,49.5108,49.6298,49.4559,49.5291,163340.0
2020-12-10 09:30:00,53.48,53.48,52.31,52.35,47904.0,48.9615,48.9615,47.8903,47.927,47904.0
2020-12-10 09:35:00,52.45,52.99,52.45,52.99,10788.0,48.0185,48.5129,48.0185,48.5129,10788.0
2020-12-10 09:40:00,53.15,53.58,53.15,53.34,14956.0,48.6594,49.053,48.6594,48.8333,14956.0
2020-12-10 09:45:00,53.38,53.67,53.35,53.56,16576.0,48.8699,49.1354,48.8425,49.0347,16576.0
2020-12-10 09:50:00,53.65,53.94,53.46,53.46,44330.0,49.1171,49.3826,48.9432,48.9432,44330.0
2020-12-10 09:55:00,53.43,53.59,53.32,53.55,22592.0,48.9157,49.0622,48.815,49.0256,22592.0
2020-12-10 10:00:00,53.49,53.5,52.89,52.9,12030.0,48.9706,48.9798,48.4213,48.4305,12030.0
2020-12-10 10:05:00,52.96,53.4,52.88,53.4,41442.0,48.4854,48.8882,48.4122,48.8882,41442.0
2020-12-10 10:10:00,53.24,53.39,52.74,52.88,17130.0,48.7418,48.8791,48.284,48.4122,17130.0
2020-12-10 10:15:00,52.83,53.41,52.82,53.17,8668.0,48.3664,48.8974,48.3572,48.6777,8668.0
2020-12-10 10:20:00,53.17,53.35,53.16,53.26,7386.0,48.6777,48.8425,48.6685,48.7601,7386.0
2020-12-10 10:25:00,53.1,53.16,52.87,53.09,10608.0,48.6136,48.6685,48.403,48.6044,10608.0
2020-12-10 10:30:00,53.06,53.06,52.9,52.95,10826.0,48.577,48.577,48.4305,48.4763,10826.0
2020-12-10 10:35:00,52.98,53.09,52.97,53.08,4000.0,48.5037,48.6044,48.4946,48.5953,4000.0
2020-12-10 10:40:00,53.1,53.1,52.79,52.97,14378.0,48.6136,48.6136,48.3298,48.4946,14378.0
2020-12-10 10:45:00,52.94,53.07,52.84,52.84,6800.0,48.4671,48.5861,48.3756,48.3756,6800.0
2020-12-10 10:50:00,52.88,52.99,52.83,52.83,13626.0,48.4122,48.5129,48.3664,48.3664,13626.0
2020-12-10 10:55:00,52.82,52.85,52.73,52.82,8116.0,48.3572,48.3847,48.2748,48.3572,8116.0
2020-12-10 11:00:00,52.85,52.85,52.63,52.77,10860.0,48.3847,48.3847,48.1833,48.3115,10860.0
2020-12-10 11:05:00,52.85,52.85,52.73,52.73,4200.0,48.3847,48.3847,48.2748,48.2748,4200.0
2020-12-10 11:10:00,52.72,52.81,52.6,52.72,11008.0,48.2657,48.3481,48.1558,48.2657,11008.0
2020-12-10 11:15:00,52.76,52.86,52.66,52.75,23312.0,48.3023,48.3939,48.2108,48.2932,23312.0
2020-12-10 11:20:00,52.77,52.83,52.7,52.77,13452.0,48.3115,48.3664,48.2474,48.3115,13452.0
2020-12-10 11:25:00,52.78,52.79,52.68,52.72,27090.0,48.3206,48.3298,48.2291,48.2657,27090.0
2020-12-10 11:30:00,52.74,52.76,52.27,52.27,50084.0,48.284,48.3023,47.8537,47.8537,50084.0
2020-12-10 11:35:00,52.33,52.44,52.19,52.38,33408.0,47.9086,48.0093,47.7805,47.9544,33408.0
2020-12-10 11:40:00,52.34,52.44,52.34,52.41,7804.0,47.9178,48.0093,47.9178,47.9819,7804.0
2020-12-10 11:45:00,52.38,52.38,52.27,52.31,11710.0,47.9544,47.9544,47.8537,47.8903,11710.0
2020-12-10 11:50:00,52.27,52.27,52.04,52.12,19376.0,47.8537,47.8537,47.6431,47.7164,19376.0
2020-12-10 11:55:00,52.1,52.12,51.85,51.96,29226.0,47.6981,47.7164,47.4692,47.5699,29226.0
2020-12-10 12:00:00,51.96,52.29,51.96,52.29,40254.0,47.5699,47.872,47.5699,47.872,40254.0
2020-12-10 12:05:00,52.29,52.41,52.18,52.4,15790.0,47.872,47.9819,47.7713,47.9727,15790.0
2020-12-10 12:10:00,52.44,52.49,52.38,52.45,14696.0,48.0093,48.0551,47.9544,48.0185,14696.0
2020-12-10 12:15:00,52.45,52.6,52.45,52.59,4230.0,48.0185,48.1558,48.0185,48.1467,4230.0
2020-12-10 12:20:00,52.56,52.68,52.56,52.63,5006.0,48.1192,48.2291,48.1192,48.1833,5006.0
2020-12-10 12:25:00,52.63,52.66,52.57,52.62,8426.0,48.1833,48.2108,48.1284,48.1741,8426.0
2020-12-10 12:30:00,52.7,52.76,52.52,52.58,14034.0,48.2474,48.3023,48.0826,48.1375,14034.0
2020-12-10 12:35:00,52.56,52.73,52.53,52.67,6300.0,48.1192,48.2748,48.0917,48.2199,6300.0
2020-12-10 12:40:00,52.73,52.78,52.66,52.66,11492.0,48.2748,48.3206,48.2108,48.2108,11492.0
2020-12-10 12:45:00,52.66,52.67,52.55,52.56,9122.0,48.2108,48.2199,48.1101,48.1192,9122.0
2020-12-10 12:50:00,52.59,52.59,52.51,52.57,11966.0,48.1467,48.1467,48.0734,48.1284,11966.0
2020-12-10 12:55:00,52.54,52.55,52.29,52.29,43826.0,48.1009,48.1101,47.872,47.872,43826.0
2020-12-10 13:00:00,52.33,52.48,52.3,52.44,9696.0,47.9086,48.046,47.8812,48.0093,9696.0
2020-12-10 13:05:00,52.46,52.51,52.38,52.38,10548.0,48.0277,48.0734,47.9544,47.9544,10548.0
2020-12-10 13:10:00,52.43,52.48,52.38,52.48,11786.0,48.0002,48.046,47.9544,48.046,11786.0
2020-12-10 13:15:00,52.48,52.52,52.37,52.44,28136.0,48.046,48.0826,47.9453,48.0093,28136.0
2020-12-10 13:20:00,52.43,52.54,52.43,52.51,20394.0,48.0002,48.1009,48.0002,48.0734,20394.0
2020-12-10 13:25:00,52.48,52.52,52.27,52.27,25624.0,48.046,48.0826,47.8537,47.8537,25624.0
2020-12-10 13:30:00,52.31,52.38,52.22,52.26,37904.0,47.8903,47.9544,47.8079,47.8446,37904.0
2020-12-10 13:35:00,52.22,52.31,52.16,52.27,18140.0,47.8079,47.8903,47.753,47.8537,18140.0
2020-12-10 13:40:00,52.31,52.35,52.21,52.21,19548.0,47.8903,47.927,47.7988,47.7988,19548.0
2020-12-10 13:45:00,52.19,52.27,52.18,52.24,14056.0,47.7805,47.8537,47.7713,47.8262,14056.0
2020-12-10 13:50:00,52.22,52.29,52.2,52.2,12596.0,47.8079,47.872,47.7896,47.7896,12596.0
2020-12-10 13:55:00,52.2,52.39,52.2,52.38,20466.0,47.7896,47.9636,47.7896,47.9544,20466.0
2020-12-10 14:00:00,52.4,52.4,52.27,52.3,13524.0,47.9727,47.9727,47.8537,47.8812,13524.0
2020-12-10 14:05:00,52.31,52.34,52.3,52.3,7410.0,47.8903,47.9178,47.8812,47.8812,7410.0
2020-12-10 14:10:00,52.29,52.31,52.24,52.27,14620.0,47.872,47.8903,47.8262,47.8537,14620.0
2020-12-10 14:15:00,52.28,52.45,52.27,52.41,10854.0,47.8629,48.0185,47.8537,47.9819,10854.0
2020-12-10 14:20:00,52.44,52.47,52.38,52.4,9200.0,48.0093,48.0368,47.9544,47.9727,9200.0
2020-12-10 14:25:00,52.41,52.46,52.36,52.39,13134.0,47.9819,48.0277,47.9361,47.9636,13134.0
2020-12-10 14:30:00,52.38,52.47,52.38,52.42,19230.0,47.9544,48.0368,47.9544,47.991,19230.0
2020-12-10 14:35:00,52.4,52.49,52.4,52.48,13136.0,47.9727,48.0551,47.9727,48.046,13136.0
2020-12-10 14:40:00,52.48,52.48,52.42,52.47,13900.0,48.046,48.046,47.991,48.0368,13900.0
2020-12-10 14:45:00,52.47,52.48,52.43,52.43,11952.0,48.0368,48.046,48.0002,48.0002,11952.0
2020-12-10 14:50:00,52.44,52.45,52.42,52.43,7656.0,48.0093,48.0185,47.991,48.0002,7656.0
2020-12-10 14:55:00,52.44,52.49,52.44,52.46,13418.0,48.0093,48.0551,48.0093,48.0277,13418.0
2020-12-10 15:00:00,52.47,52.48,52.33,52.35,12300.0,48.0368,48.046,47.9086,47.927,12300.0
2020-12-10 15:05:00,52.38,52.38,52.27,52.27,7476.0,47.9544,47.9544,47.8537,47.8537,7476.0
2020-12-10 15:10:00,52.27,52.38,52.27,52.3,13310.0,47.8537,47.9544,47.8537,47.8812,13310.0
2020-12-10 15:15:00,52.3,52.42,52.3,52.34,14968.0,47.8812,47.991,47.8812,47.9178,14968.0
2020-12-10 15:20:00,52.34,52.34,52.18,52.19,13814.0,47.9178,47.9178,47.7713,47.7805,13814.0
2020-12-10 15:25:00,52.17,52.38,52.17,52.35,26116.0,47.7622,47.9544,47.7622,47.927,26116.0
2020-12-10 15:30:00,52.38,52.45,52.37,52.37,17796.0,47.9544,48.0185,47.9453,47.9453,17796.0
2020-12-10 15:35:00,52.38,52.49,52.36,52.42,26912.0,47.9544,48.0551,47.9361,47.991,26912.0
2020-12-10 15:40:00,52.42,52.44,52.39,52.41,25718.0,47.991,48.0093,47.9636,47.9819,25718.0
2020-12-10 15:45:00,52.41,52.47,52.39,52.42,33102.0,47.9819,48.0368,47.9636,47.991,33102.0
2020-12-10 15:50:00,52.44,52.51,52.42,52.51,58876.0,48.0093,48.0734,47.991,48.0734,58876.0
2020-12-10 15:55:00,52.52,52.52,52.41,52.46,191810.0,48.0826,48.0826,47.9819,48.0277,191810.0
2020-12-11 09:30:00,52.34,52.85,52.34,52.76,15892.0,47.9178,48.3847,47.9178,48.3023,15892.0
2020-12-11 09:35:00,52.76,52.95,52.71,52.86,16062.0,48.3023,48.4763,48.2565,48.3939,16062.0
2020-12-11 09:40:00,52.8,52.8,52.49,52.56,16394.0,48.3389,48.3389,48.0551,48.1192,16394.0
2020-12-11 09:45:00,52.6,52.93,52.56,52.7,20390.0,48.1558,48.4579,48.1192,48.2474,20390.0
2020-12-11 09:50:00,52.7,52.7,52.49,52.52,24332.0,48.2474,48.2474,48.0551,48.0826,24332.0
2020-12-11 09:55:00,52.51,52.84,52.47,52.76,20396.0,48.0734,48.3756,48.0368,48.3023,20396.0
2020-12-11 10:00:00,52.8,52.84,52.66,52.8,10850.0,48.3389,48.3756,48.2108,48.3389,10850.0
2020-12-11 10:05:00,52.71,52.76,52.62,52.73,12838.0,48.2565,48.3023,48.1741,48.2748,12838.0
2020-12-11 10:10:00,52.72,52.91,52.7,52.73,12520.0,48.2657,48.4396,48.2474,48.2748,12520.0
2020-12-11 10:15:00,52.73,52.83,52.72,52.8,18524.0,48.2748,48.3664,48.2657,48.3389,18524.0
2020-12-11 10:20:00,52.74,52.84,52.66,52.79,8728.0,48.284,48.3756,48.2108,48.3298,8728.0
2020-12-11 10:25:00,52.74,52.86,52.68,52.72,20858.0,48.284,48.3939,48.2291,48.2657,20858.0
2020-12-11 10:30:00,52.69,52.69,52.49,52.6,12574.0,48.2382,48.2382,48.0551,48.1558,12574.0
2020-12-11 10:35:00,52.58,52.65,52.51,52.61,8506.0,48.1375,48.2016,48.0734,48.165,8506.0
2020-12-11 10:40:00,52.6,52.6,52.3,52.3,7492.0,48.1558,48.1558,47.8812,47.8812,7492.0
2020-12-11 10:45:00,52.28,52.34,52.21,52.22,13226.0,47.8629,47.9178,47.7988,47.8079,13226.0
2020-12-11 10:50:00,52.21,52.24,51.94,52.13,13326.0,47.7988,47.8262,47.5516,47.7255,13326.0
2020-12-11 10:55:00,52.17,52.33,52.09,52.33,15880.0,47.7622,47.9086,47.6889,47.9086,15880.0
2020-12-11 11:00:00,52.29,52.47,52.17,52.35,16702.0,47.872,48.0368,47.7622,47.927,16702.0
2020-12-11 11:05:00,52.35,52.38,52.27,52.28,10598.0,47.927,47.9544,47.8537,47.8629,10598.0
2020-12-11 11:10:00,52.27,52.55,52.26,52.52,6614.0,47.8537,48.1101,47.8446,48.0826,6614.0
2020-12-11 11:15:00,52.52,52.6,52.52,52.57,16440.0,48.0826,48.1558,48.0826,48.1284,16440.0
2020-12-11 11:20:00,52.59,52.59,52.41,52.48,17504.0,48.1467,48.1467,47.9819,48.046,17504.0
2020-12-11 11:25:00,52.48,52.48,52.28,52.29,20830.0,48.046,48.046,47.8629,47.872,20830.0
2020-12-11 11:30:00,52.3,52.32,52.21,52.24,28422.0,47.8812,47.8995,47.7988,47.8262,28422.0
2020-12-11 11:35:00,52.27,52.27,52.08,52.08,14422.0,47.8537,47.8537,47.6798,47.6798,14422.0
2020-12-11 11:40:00,52.09,52.15,51.98,52.01,16766.0,47.6889,47.7439,47.5882,47.6157,16766.0
2020-12-11 11:45:00,51.99,52.2,51.94,52.2,15484.0,47.5974,47.7896,47.5516,47.7896,15484.0
2020-12-11 11:50:00,52.17,52.17,52.12,52.17,14958.0,47.7622,47.7622,47.7164,47.7622,14958.0
2020-12-11 11:55:00,52.18,52.25,52.13,52.15,12416.0,47.7713,47.8354,47.7255,47.7439,12416.0
2020-12-11 12:00:00,52.15,52.15,52.04,52.04,4124.0,47.7439,47.7439,47.6431,47.6431,4124.0
2020-12-11 12:05:00,52.06,52.23,52.06,52.09,12212.0,47.6615,47.8171,47.6615,47.6889,12212.0
2020-12-11 12:10:00,52.04,52.05,51.92,51.97,8990.0,47.6431,47.6523,47.5333,47.5791,8990.0
2020-12-11 12:15:00,51.96,51.98,51.87,51.87,13450.0,47.5699,47.5882,47.4875,47.4875,13450.0
2020-12-11 12:20:00,51.86,52.15,51.85,52.12,12582.0,47.4784,47.7439,47.4692,47.7164,12582.0
2020-12-11 12:25:00,52.17,52.26,52.12,52.23,13354.0,47.7622,47.8446,47.7164,47.8171,13354.0
2020-12-11 12:30:00,52.19,52.23,52.12,52.15,9984.0,47.7805,47.8171,47.7164,47.7439,9984.0
2020-12-11 12:35:00,52.16,52.17,52.07,52.08,12936.0,47.753,47.7622,47.6706,47.6798,12936.0
2020-12-11 12:40:00,52.08,52.21,52.07,52.12,10164.0,47.6798,47.7988,47.6706,47.7164,10164.0
2020-12-11 12:45:00,52.09,52.15,52.06,52.15,11492.0,47.6889,47.7439,47.6615,47.7439,11492.0
2020-12-11 12:50:00,52.15,52.21,52.15,52.19,3600.0,47.7439,47.7988,47.7439,47.7805,3600.0
2020-12-11 12:55:00,52.17,52.29,52.16,52.27,20312.0,47.7622,47.872,47.753,47.8537,20312.0
2020-12-11 13:00:00,52.27,52.31,52.15,52.2,8834.0,47.8537,47.8903,47.7439,47.7896,8834.0
2020-12-11 13:05:00,52.2,52.3,52.19,52.3,15284.0,47.7896,47.8812,47.7805,47.8812,15284.0
2020-12-11 13:10:00,52.3,52.41,52.27,52.41,23008.0,47.8812,47.9819,47.8537,47.9819,23008.0
2020-12-11 13:15:00,52.44,52.44,52.35,52.38,15672.0,48.0093,48.0093,47.927,47.9544,15672.0
2020-12-11 13:20:00,52.36,52.49,52.36,52.47,15122.0,47.9361,48.0551,47.9361,48.0368,15122.0
2020-12-11 13:25:00,52.47,52.57,52.45,52.56,10288.0,48.0368,48.1284,48.0185,48.1192,10288.0
2020-12-11 13:30:00,52.59,52.63,52.51,52.54,13014.0,48.1467,48.1833,48.0734,48.1009,13014.0
2020-12-11 13:35:00,52.57,52.57,52.42,52.46,20626.0,48.1284,48.1284,47.991,48.0277,20626.0
2020-12-11 13:40:00,52.47,52.47,52.35,52.35,32740.0,48.0368,48.0368,47.927,47.927,32740.0
2020-12-11 13:45:00,52.34,52.49,52.31,52.49,32652.0,47.9178,48.0551,47.8903,48.0551,32652.0
2020-12-11 13:50:00,52.49,52.62,52.49,52.54,13108.0,48.0551,48.1741,48.0551,48.1009,13108.0
2020-12-11 13:55:00,52.54,52.62,52.52,52.53,5290.0,48.1009,48.1741,48.0826,48.0917,5290.0
2020-12-11 14:00:00,52.54,52.54,52.44,52.46,15832.0,48.1009,48.1009,48.0093,48.0277,15832.0
2020-12-11 14:05:00,52.46,52.53,52.46,52.51,12294.0,48.0277,48.0917,48.0277,48.0734,12294.0
2020-12-11 14:10:00,52.53,52.55,52.42,52.42,9536.0,48.0917,48.1101,47.991,47.991,9536.0
2020-12-11 14:15:00,52.44,52.52,52.44,52.52,6872.0,48.0093,48.0826,48.0093,48.0826,6872.0
2020-12-11 14:20:00,52.51,52.59,52.47,52.59,24806.0,48.0734,48.1467,48.0368,48.1467,24806.0
2020-12-11 14:25:00,52.6,52.6,52.52,52.53,6474.0,48.1558,48.1558,48.0826,48.0917,6474.0
2020-12-11 14:30:00,52.54,52.55,52.43,52.43,30046.0,48.1009,48.1101,48.0002,48.0002,30046.0
2020-12-11 14:35:00,52.43,52.46,52.34,52.39,39002.0,48.0002,48.0277,47.9178,47.9636,39002.0
2020-12-11 14:40:00,52.39,52.52,52.38,52.43,16760.0,47.9636,48.0826,47.9544,48.0002,16760.0
2020-12-11 14:45:00,52.42,52.48,52.41,52.46,9138.0,47.991,48.046,47.9819,48.0277,9138.0
2020-12-11 14:50:00,52.48,52.52,52.46,52.47,12116.0,48.046,48.0826,48.0277,48.0368,12116.0
2020-12-11 14:55:00,52.47,52.5,52.47,52.5,6082.0,48.0368,48.0643,48.0368,48.0643,6082.0
2020-12-11 15:00:00,52.5,52.51,52.42,52.42,23322.0,48.0643,48.0734,47.991,47.991,23322.0
2020-12-11 15:05:00,52.38,52.42,52.3,52.32,8514.0,47.9544,47.991,47.8812,47.8995,8514.0
2020-12-11 15:10:00,52.32,52.36,52.32,52.35,14982.0,47.8995,47.9361,47.8995,47.927,14982.0
2020-12-11 15:15:00,52.35,52.52,52.35,52.51,22016.0,47.927,48.0826,47.927,48.0734,22016.0
2020-12-11 15:20:00,52.49,52.49,52.46,52.47,7144.0,48.0551,48.0551,48.0277,48.0368,7144.0
2020-12-11 15:25:00,52.47,52.51,52.44,52.47,15874.0,48.0368,48.0734,48.0093,48.0368,15874.0
2020-12-11 15:30:00,52.47,52.52,52.46,52.49,16896.0,48.0368,48.0826,48.0277,48.0551,16896.0
2020-12-11 15:35:00,52.49,52.77,52.49,52.72,178678.0,48.0551,48.3115,48.0551,48.2657,178678.0
2020-12-11 15:40:00,52.73,52.81,52.7,52.71,37000.0,48.2748,48.3481,48.2474,48.2565,37000.0
2020-12-11 15:45:00,52.71,52.74,52.63,52.7,52880.0,48.2565,48.284,48.1833,48.2474,52880.0
2020-12-11 15:50:00,52.68,52.76,52.62,52.67,92724.0,48.2291,48.3023,48.1741,48.2199,92724.0
2020-12-11 15:55:00,52.67,52.67,52.45,52.51,159200.0,48.2199,48.2199,48.0185,48.0734,159200.0
2020-12-14 09:30:00,52.65,52.92,52.65,52.92,36498.0,48.2016,48.4488,48.2016,48.4488,36498.0
2020-12-14 09:35:00,52.99,53.43,52.99,53.25,8960.0,48.5129,48.9157,48.5129,48.7509,8960.0
2020-12-14 09:40:00,53.26,53.49,53.18,53.34,9426.0,48.7601,48.9706,48.6868,48.8333,9426.0
2020-12-14 09:45:00,53.39,53.45,53.16,53.45,8800.0,48.8791,48.934,48.6685,48.934,8800.0
2020-12-14 09:50:00,53.42,53.68,53.42,53.54,7426.0,48.9065,49.1446,48.9065,49.0164,7426.0
2020-12-14 09:55:00,53.48,53.48,53.37,53.37,1000.0,48.9615,48.9615,48.8608,48.8608,1000.0
2020-12-14 10:00:00,53.52,53.62,53.3,53.42,12468.0,48.9981,49.0897,48.7967,48.9065,12468.0
2020-12-14 10:05:00,53.55,53.6,53.45,53.51,6558.0,49.0256,49.0713,48.934,48.9889,6558.0
2020-12-14 10:10:00,53.51,53.52,53.38,53.45,6648.0,48.9889,48.9981,48.8699,48.934,6648.0
2020-12-14 10:15:00,53.5,53.55,53.48,53.5,3970.0,48.9798,49.0256,48.9615,48.9798,3970.0
2020-12-14 10:20:00,53.51,53.52,53.37,53.43,11410.0,48.9889,48.9981,48.8608,48.9157,11410.0
2020-12-14 10:25:00,53.4,53.4,53.17,53.3,36336.0,48.8882,48.8882,48.6777,48.7967,36336.0
2020-12-14 10:30:00,53.33,53.33,53.2,53.32,9376.0,48.8242,48.8242,48.7051,48.815,9376.0
2020-12-14 10:35:00,53.28,53.29,53.15,53.19,4000.0,48.7784,48.7875,48.6594,48.696,4000.0
2020-12-14 10:40:00,53.1,53.21,53.08,53.16,21128.0,48.6136,48.7143,48.5953,48.6685,21128.0
2020-12-14 10:45:00,53.16,53.16,53.01,53.09,12116.0,48.6685,48.6685,48.5312,48.6044,12116.0
2020-12-14 10:50:00,53.1,53.34,52.98,53.26,15556.0,48.6136,48.8333,48.5037,48.7601,15556.0
2020-12-14 10:55:00,53.26,53.26,53.12,53.18,8000.0,48.7601,48.7601,48.6319,48.6868,8000.0
2020-12-14 11:00:00,53.11,53.21,53.11,53.17,6400.0,48.6227,48.7143,48.6227,48.6777,6400.0
2020-12-14 11:05:00,53.2,53.2,52.99,52.99,14922.0,48.7051,48.7051,48.5129,48.5129,14922.0
2020-12-14 11:10:00,52.99,53.09,52.91,52.91,7080.0,48.5129,48.6044,48.4396,48.4396,7080.0
2020-12-14 11:15:00,53.03,53.21,52.99,53.11,16512.0,48.5495,48.7143,48.5129,48.6227,16512.0
2020-12-14 11:20:00,53.12,53.22,53.1,53.16,11712.0,48.6319,48.7234,48.6136,48.6685,11712.0
2020-12-14 11:25:00,53.16,53.2,53.07,53.17,16766.0,48.6685,48.7051,48.5861,48.6777,16766.0
2020-12-14 11:30:00,53.14,53.24,53.13,53.21,14168.0,48.6502,48.7418,48.6411,48.7143,14168.0
2020-12-14 11:35:00,53.19,53.26,53.16,53.16,15526.0,48.696,48.7601,48.6685,48.6685,15526.0
2020-12-14 11:40:00,53.2,53.21,53.09,53.14,6800.0,48.7051,48.7143,48.6044,48.6502,6800.0
2020-12-14 11:45:00,53.1,53.16,53.02,53.08,15406.0,48.6136,48.6685,48.5403,48.5953,15406.0
2020-12-14 11:50:00,53.1,53.23,53.09,53.21,13254.0,48.6136,48.7326,48.6044,48.7143,13254.0
2020-12-14 11:55:00,53.19,53.2,53.12,53.14,17930.0,48.696,48.7051,48.6319,48.6502,17930.0
2020-12-14 12:00:00,53.16,53.2,53.1,53.14,11360.0,48.6685,48.7051,48.6136,48.6502,11360.0
2020-12-14 12:05:00,53.18,53.26,53.13,53.16,26894.0,48.6868,48.7601,48.6411,48.6685,26894.0
2020-12-14 12:10:00,53.19,53.21,53.12,53.12,8846.0,48.696,48.7143,48.6319,48.6319,8846.0
2020-12-14 12:15:00,53.12,53.18,53.08,53.08,13032.0,48.6319,48.6868,48.5953,48.5953,13032.0
2020-12-14 12:20:00,53.12,53.13,53.05,53.09,8410.0,48.6319,48.6411,48.5678,48.6044,8410.0
2020-12-14 12:25:00,53.07,53.09,53.02,53.09,6050.0,48.5861,48.6044,48.5403,48.6044,6050.0
2020-12-14 12:30:00,53.07,53.13,53.06,53.12,8342.0,48.5861,48.6411,48.577,48.6319,8342.0
2020-12-14 12:35:00,53.14,53.18,53.02,53.02,17166.0,48.6502,48.6868,48.5403,48.5403,17166.0
2020-12-14 12:40:00,53.06,53.22,53.03,53.21,21612.0,48.577,48.7234,48.5495,48.7143,21612.0
2020-12-14 12:45:00,53.25,53.35,53.24,53.31,41858.0,48.7509,48.8425,48.7418,48.8058,41858.0
2020-12-14 12:50:00,53.29,53.32,53.26,53.26,2800.0,48.7875,48.815,48.7601,48.7601,2800.0
2020-12-14 12:55:00,53.26,53.26,53.21,53.22,12300.0,48.7601,48.7601,48.7143,48.7234,12300.0
2020-12-14 13:00:00,53.24,53.26,53.16,53.17,10318.0,48.7418,48.7601,48.6685,48.6777,10318.0
2020-12-14 13:05:00,53.15,53.15,53.04,53.04,6624.0,48.6594,48.6594,48.5587,48.5587,6624.0
2020-12-14 13:10:00,53.05,53.16,53.05,53.11,4400.0,48.5678,48.6685,48.5678,48.6227,4400.0
2020-12-14 13:15:00,53.09,53.22,53.08,53.17,9840.0,48.6044,48.7234,48.5953,48.6777,9840.0
2020-12-14 13:20:00,53.2,53.23,53.08,53.13,11420.0,48.7051,48.7326,48.5953,48.6411,11420.0
2020-12-14 13:25:00,53.11,53.27,53.11,53.24,13264.0,48.6227,48.7692,48.6227,48.7418,13264.0
2020-12-14 13:30:00,53.24,53.35,53.23,53.27,7000.0,48.7418,48.8425,48.7326,48.7692,7000.0
2020-12-14 13:35:00,53.27,53.27,53.23,53.24,5372.0,48.7692,48.7692,48.7326,48.7418,5372.0
2020-12-14 13:40:00,53.27,53.32,53.27,53.32,12198.0,48.7692,48.815,48.7692,48.815,12198.0
2020-12-14 13:45:00,53.32,53.42,53.31,53.4,14252.0,48.815,48.9065,48.8058,48.8882,14252.0
2020-12-14 13:50:00,53.42,53.62,53.42,53.56,25648.0,48.9065,49.0897,48.9065,49.0347,25648.0
2020-12-14 13:55:00,53.56,53.56,53.44,53.46,5614.0,49.0347,49.0347,48.9249,48.9432,5614.0
2020-12-14 14:00:00,53.46,53.46,53.38,53.4,5624.0,48.9432,48.9432,48.8699,48.8882,5624.0
2020-12-14 14:05:00,53.42,53.46,53.39,53.42,8768.0,48.9065,48.9432,48.8791,48.9065,8768.0
2020-12-14 14:10:00,53.41,53.44,53.34,53.34,11266.0,48.8974,48.9249,48.8333,48.8333,11266.0
2020-12-14 14:15:00,53.3,53.32,53.2,53.22,49824.0,48.7967,48.815,48.7051,48.7234,49824.0
2020-12-14 14:20:00,53.24,53.5,53.19,53.36,124246.0,48.7418,48.9798,48.696,48.8516,124246.0
2020-12-14 14:25:00,53.38,53.38,53.3,53.31,13238.0,48.8699,48.8699,48.7967,48.8058,13238.0
2020-12-14 14:30:00,53.29,53.35,53.01,53.07,24678.0,48.7875,48.8425,48.5312,48.5861,24678.0
2020-12-14 14:35:00,53.05,53.07,52.99,53.05,5978.0,48.5678,48.5861,48.5129,48.5678,5978.0
2020-12-14 14:40:00,53.09,53.13,53.05,53.13,3400.0,48.6044,48.6411,48.5678,48.6411,3400.0
2020-12-14 14:45:00,53.1,53.13,52.99,53.04,7706.0,48.6136,48.6411,48.5129,48.5587,7706.0
2020-12-14 14:50:00,53.1,53.1,52.95,52.98,7352.0,48.6136,48.6136,48.4763,48.5037,7352.0
2020-12-14 14:55:00,52.98,53.05,52.96,53.05,12872.0,48.5037,48.5678,48.4854,48.5678,12872.0
2020-12-14 15:00:00,53.05,53.16,53.0,53.16,9196.0,48.5678,48.6685,48.522,48.6685,9196.0
2020-12-14 15:05:00,53.16,53.2,53.06,53.08,12690.0,48.6685,48.7051,48.577,48.5953,12690.0
2020-12-14 15:10:00,53.09,53.13,53.05,53.06,9976.0,48.6044,48.6411,48.5678,48.577,9976.0
2020-12-14 15:15:00,53.05,53.08,52.98,52.99,16224.0,48.5678,48.5953,48.5037,48.5129,16224.0
2020-12-14 15:20:00,53.01,53.18,53.0,53.17,42952.0,48.5312,48.6868,48.522,48.6777,42952.0
2020-12-14 15:25:00,53.17,53.37,53.16,53.34,29374.0,48.6777,48.8608,48.6685,48.8333,29374.0
2020-12-14 15:30:00,53.37,53.41,53.35,53.38,71622.0,48.8608,48.8974,48.8425,48.8699,71622.0
2020-12-14 15:35:00,53.38,53.4,53.35,53.38,43494.0,48.8699,48.8882,48.8425,48.8699,43494.0
2020-12-14 15:40:00,53.38,53.42,53.34,53.36,35090.0,48.8699,48.9065,48.8333,48.8516,35090.0
2020-12-14 15:45:00,53.36,53.44,53.34,53.44,48018.0,48.8516,48.9249,48.8333,48.9249,48018.0
2020-12-14 15:50:00,53.41,53.52,53.31,53.48,68652.0,48.8974,48.9981,48.8058,48.9615,68652.0
2020-12-14 15:55:00,53.49,53.65,53.44,53.5,186546.0,48.9706,49.1171,48.9249,48.9798,186546.0
2020-12-15 09:30:00,53.91,54.0,53.42,53.83,17616.0,49.3551,49.4375,48.9065,49.2819,17616.0
2020-12-15 09:35:00,53.88,54.14,53.8,54.07,10320.0,49.3277,49.5657,49.2544,49.5016,10320.0
2020-12-15 09:40:00,54.11,54.34,54.0,54.2,8278.0,49.5382,49.7488,49.4375,49.6206,8278.0
2020-12-15 09:45:00,54.2,54.48,54.19,54.35,10900.0,49.6206,49.877,49.6115,49.758,10900.0
2020-12-15 09:50:00,54.41,54.42,54.0,54.13,15592.0,49.8129,49.8221,49.4375,49.5566,15592.0
2020-12-15 09:55:00,54.24,54.54,54.22,54.34,18012.0,49.6573,49.9319,49.639,49.7488,18012.0
2020-12-15 10:00:00,54.27,54.54,54.24,54.49,14290.0,49.6847,49.9319,49.6573,49.8861,14290.0
2020-12-15 10:05:00,54.49,54.68,54.47,54.47,14602.0,49.8861,50.0601,49.8678,49.8678,14602.0
2020-12-15 10:10:00,54.49,54.74,54.27,54.68,43998.0,49.8861,50.115,49.6847,50.0601,43998.0
2020-12-15 10:15:00,54.66,55.02,54.6,55.02,16690.0,50.0418,50.3714,49.9868,50.3714,16690.0
2020-12-15 10:20:00,54.97,55.02,54.7,54.71,15496.0,50.3256,50.3714,50.0784,50.0876,15496.0
2020-12-15 10:25:00,54.74,54.85,54.73,54.83,10816.0,50.115,50.2157,50.1059,50.1974,10816.0
2020-12-15 10:30:00,54.83,54.88,54.72,54.81,8504.0,50.1974,50.2432,50.0967,50.1791,8504.0
2020-12-15 10:35:00,54.77,54.8,54.65,54.7,9858.0,50.1425,50.17,50.0326,50.0784,9858.0
2020-12-15 10:40:00,54.69,54.73,54.63,54.71,5000.0,50.0692,50.1059,50.0143,50.0876,5000.0
2020-12-15 10:45:00,54.7,54.73,54.66,54.66,5782.0,50.0784,50.1059,50.0418,50.0418,5782.0
2020-12-15 10:50:00,54.63,54.84,54.59,54.76,10248.0,50.0143,50.2066,49.9777,50.1333,10248.0
2020-12-15 10:55:00,54.73,54.77,54.71,54.77,6890.0,50.1059,50.1425,50.0876,50.1425,6890.0
2020-12-15 11:00:00,54.8,54.8,54.67,54.67,10094.0,50.17,50.17,50.0509,50.0509,10094.0
2020-12-15 11:05:00,54.6,54.6,54.36,54.48,18176.0,49.9868,49.9868,49.7671,49.877,18176.0
2020-12-15 11:10:00,54.52,54.72,54.52,54.71,5060.0,49.9136,50.0967,49.9136,50.0876,5060.0
2020-12-15 11:15:00,54.65,54.71,54.59,54.67,6036.0,50.0326,50.0876,49.9777,50.0509,6036.0
2020-12-15 11:20:00,54.68,54.74,54.6,54.65,7468.0,50.0601,50.115,49.9868,50.0326,7468.0
2020-12-15 11:25:00,54.66,54.69,54.59,54.69,5800.0,50.0418,50.0692,49.9777,50.0692,5800.0
2020-12-15 11:30:00,54.72,54.88,54.69,54.83,11448.0,50.0967,50.2432,50.0692,50.1974,11448.0
2020-12-15 11:35:00,54.82,54.91,54.69,54.69,63938.0,50.1883,50.2707,50.0692,50.0692,63938.0
2020-12-15 11:40:00,54.71,54.75,54.59,54.71,13448.0,50.0876,50.1242,49.9777,50.0876,13448.0
2020-12-15 11:45:00,54.68,54.71,54.62,54.63,5800.0,50.0601,50.0876,50.0052,50.0143,5800.0
2020-12-15 11:50:00,54.55,54.56,54.49,54.56,2282.0,49.9411,49.9502,49.8861,49.9502,2282.0
2020-12-15 11:55:00,54.47,54.62,54.47,54.57,3460.0,49.8678,50.0052,49.8678,49.9594,3460.0
2020-12-15 12:00:00,54.57,54.71,54.55,54.68,7162.0,49.9594,50.0876,49.9411,50.0601,7162.0
2020-12-15 12:05:00,54.68,54.77,54.65,54.77,9334.0,50.0601,50.1425,50.0326,50.1425,9334.0
2020-12-15 12:10:00,54.74,54.79,54.71,54.77,14896.0,50.115,50.1608,50.0876,50.1425,14896.0
2020-12-15 12:15:00,54.73,54.88,54.72,54.88,14520.0,50.1059,50.2432,50.0967,50.2432,14520.0
2020-12-15 12:20:00,54.9,54.9,54.77,54.81,9478.0,50.2615,50.2615,50.1425,50.1791,9478.0
2020-12-15 12:25:00,54.81,54.89,54.78,54.88,6460.0,50.1791,50.2523,50.1516,50.2432,6460.0
2020-12-15 12:30:00,54.85,54.89,54.83,54.86,7310.0,50.2157,50.2523,50.1974,50.2249,7310.0
2020-12-15 12:35:00,54.86,54.87,54.72,54.72,4500.0,50.2249,50.234,50.0967,50.0967,4500.0
2020-12-15 12:40:00,54.71,54.73,54.65,54.7,4640.0,50.0876,50.1059,50.0326,50.0784,4640.0
2020-12-15 12:45:00,54.71,54.76,54.69,54.72,2400.0,50.0876,50.1333,50.0692,50.0967,2400.0
2020-12-15 12:50:00,54.72,54.84,54.69,54.77,6638.0,50.0967,50.2066,50.0692,50.1425,6638.0
2020-12-15 12:55:00,54.77,54.85,54.76,54.83,8050.0,50.1425,50.2157,50.1333,50.1974,8050.0
2020-12-15 13:00:00,54.79,54.87,54.79,54.87,3400.0,50.1608,50.234,50.1608,50.234,3400.0
2020-12-15 13:05:00,54.88,54.9,54.84,54.85,3364.0,50.2432,50.2615,50.2066,50.2157,3364.0
2020-12-15 13:10:00,54.84,54.91,54.84,54.87,3900.0,50.2066,50.2707,50.2066,50.234,3900.0
2020-12-15 13:15:00,54.88,54.94,54.81,54.85,16336.0,50.2432,50.2981,50.1791,50.2157,16336.0
2020-12-15 13:20:00,54.83,54.85,54.77,54.82,4722.0,50.1974,50.2157,50.1425,50.1883,4722.0
2020-12-15 13:25:00,54.8,54.81,54.73,54.78,14542.0,50.17,50.1791,50.1059,50.1516,14542.0
2020-12-15 13:30:00,54.77,54.81,54.75,54.81,6000.0,50.1425,50.1791,50.1242,50.1791,6000.0
2020-12-15 13:35:00,54.82,54.88,54.79,54.86,4698.0,50.1883,50.2432,50.1608,50.2249,4698.0
2020-12-15 13:40:00,54.83,54.83,54.79,54.81,3058.0,50.1974,50.1974,50.1608,50.1791,3058.0
2020-12-15 13:45:00,54.81,54.84,54.78,54.79,4478.0,50.1791,50.2066,50.1516,50.1608,4478.0
2020-12-15 13:50:00,54.77,54.8,54.74,54.79,2500.0,50.1425,50.17,50.115,50.1608,2500.0
2020-12-15 13:55:00,54.79,54.79,54.72,54.72,7346.0,50.1608,50.1608,50.0967,50.0967,7346.0
2020-12-15 14:00:00,54.71,54.71,54.62,54.68,8262.0,50.0876,50.0876,50.0052,50.0601,8262.0
2020-12-15 14:05:00,54.66,54.69,54.65,54.67,6224.0,50.0418,50.0692,50.0326,50.0509,6224.0
2020-12-15 14:10:00,54.69,54.82,54.69,54.79,2872.0,50.0692,50.1883,50.0692,50.1608,2872.0
2020-12-15 14:15:00,54.83,54.88,54.8,54.82,6366.0,50.1974,50.2432,50.17,50.1883,6366.0
2020-12-15 14:20:00,54.84,54.9,54.79,54.88,7360.0,50.2066,50.2615,50.1608,50.2432,7360.0
2020-12-15 14:25:00,54.89,54.92,54.86,54.86,7118.0,50.2523,50.2798,50.2249,50.2249,7118.0
2020-12-15 14:30:00,54.88,54.89,54.84,54.88,6376.0,50.2432,50.2523,50.2066,50.2432,6376.0
2020-12-15 14:35:00,54.87,54.91,54.85,54.91,5422.0,50.234,50.2707,50.2157,50.2707,5422.0
2020-12-15 14:40:00,54.94,55.04,54.9,55.02,18056.0,50.2981,50.3897,50.2615,50.3714,18056.0
2020-12-15 14:45:00,55.0,55.04,54.94,54.98,10754.0,50.3531,50.3897,50.2981,50.3347,10754.0
2020-12-15 14:50:00,54.98,55.01,54.85,54.86,11196.0,50.3347,50.3622,50.2157,50.2249,11196.0
2020-12-15 14:55:00,54.84,54.86,54.74,54.8,9424.0,50.2066,50.2249,50.115,50.17,9424.0
2020-12-15 15:00:00,54.79,54.94,54.77,54.88,14662.0,50.1608,50.2981,50.1425,50.2432,14662.0
2020-12-15 15:05:00,54.91,54.93,54.84,54.92,19666.0,50.2707,50.289,50.2066,50.2798,19666.0
2020-12-15 15:10:00,54.9,54.94,54.83,54.88,30934.0,50.2615,50.2981,50.1974,50.2432,30934.0
2020-12-15 15:15:00,54.85,54.85,54.76,54.76,24902.0,50.2157,50.2157,50.1333,50.1333,24902.0
2020-12-15 15:20:00,54.76,54.88,54.76,54.85,15332.0,50.1333,50.2432,50.1333,50.2157,15332.0
2020-12-15 15:25:00,54.85,54.93,54.81,54.91,30104.0,50.2157,50.289,50.1791,50.2707,30104.0
2020-12-15 15:30:00,54.94,55.03,54.9,55.03,28630.0,50.2981,50.3805,50.2615,50.3805,28630.0
2020-12-15 15:35:00,55.02,55.04,54.95,55.02,34620.0,50.3714,50.3897,50.3073,50.3714,34620.0
2020-12-15 15:40:00,54.99,54.99,54.91,54.94,28748.0,50.3439,50.3439,50.2707,50.2981,28748.0
2020-12-15 15:45:00,54.97,54.98,54.93,54.97,31902.0,50.3256,50.3347,50.289,50.3256,31902.0
2020-12-15 15:50:00,54.96,55.15,54.95,55.08,56052.0,50.3164,50.4904,50.3073,50.4263,56052.0
2020-12-15 15:55:00,55.09,55.25,55.02,55.23,158644.0,50.4354,50.5819,50.3714,50.5636,158644.0
2020-12-16 09:30:00,55.67,56.18,55.62,56.18,35566.0,50.9664,51.4334,50.9207,51.4334,35566.0
2020-12-16 09:35:00,56.12,56.23,55.69,55.92,9662.0,51.3784,51.4791,50.9848,51.1953,9662.0
2020-12-16 09:40:00,55.87,55.92,55.6,55.62,12200.0,51.1495,51.1953,50.9024,50.9207,12200.0
2020-12-16 09:45:00,55.79,56.12,55.65,55.7,14680.0,51.0763,51.3784,50.9481,50.9939,14680.0
2020-12-16 09:50:00,55.74,55.78,55.63,55.64,9160.0,51.0305,51.0672,50.9298,50.939,9160.0
2020-12-16 09:55:00,55.64,55.68,55.48,55.54,15038.0,50.939,50.9756,50.7925,50.8474,15038.0
2020-12-16 10:00:00,55.58,55.62,55.35,55.35,11444.0,50.884,50.9207,50.6735,50.6735,11444.0
2020-12-16 10:05:00,55.37,55.49,55.28,55.35,18028.0,50.6918,50.8017,50.6094,50.6735,18028.0
2020-12-16 10:10:00,55.42,55.54,55.35,55.51,36186.0,50.7376,50.8474,50.6735,50.82,36186.0
2020-12-16 10:15:00,55.45,55.45,55.09,55.22,27112.0,50.765,50.765,50.4354,50.5545,27112.0
2020-12-16 10:20:00,55.19,55.29,54.87,55.05,25040.0,50.527,50.6186,50.234,50.3988,25040.0
2020-12-16 10:25:00,55.06,55.25,55.06,55.17,15068.0,50.408,50.5819,50.408,50.5087,15068.0
2020-12-16 10:30:00,55.17,55.41,55.16,55.37,17990.0,50.5087,50.7284,50.4995,50.6918,17990.0
2020-12-16 10:35:00,55.37,55.38,55.25,55.3,9824.0,50.6918,50.7009,50.5819,50.6277,9824.0
2020-12-16 10:40:00,55.27,55.53,55.27,55.53,7192.0,50.6002,50.8383,50.6002,50.8383,7192.0
2020-12-16 10:45:00,55.53,55.67,55.44,55.67,6636.0,50.8383,50.9664,50.7559,50.9664,6636.0
2020-12-16 10:50:00,55.73,55.74,55.63,55.74,8080.0,51.0214,51.0305,50.9298,51.0305,8080.0
2020-12-16 10:55:00,55.68,55.8,55.51,55.65,32604.0,50.9756,51.0855,50.82,50.9481,32604.0
2020-12-16 11:00:00,55.7,55.76,55.63,55.74,4730.0,50.9939,51.0488,50.9298,51.0305,4730.0
2020-12-16 11:05:00,55.79,55.84,55.7,55.78,16788.0,51.0763,51.1221,50.9939,51.0672,16788.0
2020-12-16 11:10:00,55.74,55.97,55.72,55.97,13828.0,51.0305,51.2411,51.0122,51.2411,13828.0
2020-12-16 11:15:00,55.98,56.11,55.98,56.05,22536.0,51.2503,51.3693,51.2503,51.3143,22536.0
2020-12-16 11:20:00,56.01,56.1,55.9,55.99,27414.0,51.2777,51.3601,51.177,51.2594,27414.0
2020-12-16 11:25:00,56.02,56.02,55.82,55.85,10302.0,51.2869,51.2869,51.1038,51.1312,10302.0
2020-12-16 11:30:00,55.85,55.93,55.82,55.82,11436.0,51.1312,51.2045,51.1038,51.1038,11436.0
2020-12-16 11:35:00,55.8,55.8,55.71,55.73,5600.0,51.0855,51.0855,51.0031,51.0214,5600.0
2020-12-16 11:40:00,55.7,55.97,55.7,55.88,14522.0,50.9939,51.2411,50.9939,51.1587,14522.0
2020-12-16 11:45:00,55.82,55.93,55.82,55.91,6458.0,51.1038,51.2045,51.1038,51.1862,6458.0
2020-12-16 11:50:00,55.93,56.04,55.77,55.85,38432.0,51.2045,51.3052,51.058,51.1312,38432.0
2020-12-16 11:55:00,55.83,55.94,55.8,55.84,15632.0,51.1129,51.2136,51.0855,51.1221,15632.0
2020-12-16 12:00:00,55.84,55.91,55.62,55.65,64510.0,51.1221,51.1862,50.9207,50.9481,64510.0
2020-12-16 12:05:00,55.69,55.69,55.48,55.58,4056.0,50.9848,50.9848,50.7925,50.884,4056.0
2020-12-16 12:10:00,55.55,55.58,55.51,55.52,5596.0,50.8566,50.884,50.82,50.8291,5596.0
2020-12-16 12:15:00,55.5,55.55,55.42,55.45,9000.0,50.8108,50.8566,50.7376,50.765,9000.0
2020-12-16 12:20:00,55.44,55.47,55.38,55.38,8256.0,50.7559,50.7833,50.7009,50.7009,8256.0
2020-12-16 12:25:00,55.35,55.42,55.32,55.37,10126.0,50.6735,50.7376,50.646,50.6918,10126.0
2020-12-16 12:30:00,55.39,55.52,55.39,55.49,13626.0,50.7101,50.8291,50.7101,50.8017,13626.0
2020-12-16 12:35:00,55.52,55.62,55.52,55.6,7286.0,50.8291,50.9207,50.8291,50.9024,7286.0
2020-12-16 12:40:00,55.65,55.74,55.52,55.57,7406.0,50.9481,51.0305,50.8291,50.8749,7406.0
2020-12-16 12:45:00,55.54,55.55,55.45,55.51,11404.0,50.8474,50.8566,50.765,50.82,11404.0
2020-12-16 12:50:00,55.49,55.59,55.43,55.57,8628.0,50.8017,50.8932,50.7467,50.8749,8628.0
2020-12-16 12:55:00,55.55,55.65,55.55,55.65,6558.0,50.8566,50.9481,50.8566,50.9481,6558.0
2020-12-16 13:00:00,55.69,55.74,55.63,55.67,8678.0,50.9848,51.0305,50.9298,50.9664,8678.0
2020-12-16 13:05:00,55.66,55.69,55.63,55.69,4050.0,50.9573,50.9848,50.9298,50.9848,4050.0
2020-12-16 13:10:00,55.69,55.69,55.64,55.66,4778.0,50.9848,50.9848,50.939,50.9573,4778.0
2020-12-16 13:15:00,55.66,55.68,55.63,55.66,7128.0,50.9573,50.9756,50.9298,50.9573,7128.0
2020-12-16 13:20:00,55.65,55.67,55.65,55.67,5694.0,50.9481,50.9664,50.9481,50.9664,5694.0
2020-12-16 13:25:00,55.67,55.67,55.55,55.56,11980.0,50.9664,50.9664,50.8566,50.8657,11980.0
2020-12-16 13:30:00,55.56,55.67,55.56,55.66,9748.0,50.8657,50.9664,50.8657,50.9573,9748.0
2020-12-16 13:35:00,55.66,55.85,55.66,55.85,8802.0,50.9573,51.1312,50.9573,51.1312,8802.0
2020-12-16 13:40:00,55.88,55.9,55.81,55.81,6776.0,51.1587,51.177,51.0946,51.0946,6776.0
2020-12-16 13:45:00,55.79,55.85,55.79,55.85,6200.0,51.0763,51.1312,51.0763,51.1312,6200.0
2020-12-16 13:50:00,55.84,55.89,55.83,55.89,3050.0,51.1221,51.1679,51.1129,51.1679,3050.0
2020-12-16 13:55:00,55.9,55.92,55.87,55.88,6612.0,51.177,51.1953,51.1495,51.1587,6612.0
2020-12-16 14:00:00,55.91,56.01,55.86,55.86,9150.0,51.1862,51.2777,51.1404,51.1404,9150.0
2020-12-16 14:05:00,55.85,55.85,55.77,55.84,6506.0,51.1312,51.1312,51.058,51.1221,6506.0
2020-12-16 14:10:00,55.83,55.86,55.77,55.84,6022.0,51.1129,51.1404,51.058,51.1221,6022.0
2020-12-16 14:15:00,55.82,55.88,55.8,55.88,3158.0,51.1038,51.1587,51.0855,51.1587,3158.0
2020-12-16 14:20:00,55.88,55.99,55.87,55.99,6694.0,51.1587,51.2594,51.1495,51.2594,6694.0
2020-12-16 14:25:00,56.0,56.07,55.99,56.06,9162.0,51.2686,51.3326,51.2594,51.3235,9162.0
2020-12-16 14:30:00,56.07,56.09,56.0,56.05,9092.0,51.3326,51.351,51.2686,51.3143,9092.0
2020-12-16 14:35:00,56.1,56.2,56.1,56.2,11934.0,51.3601,51.4517,51.3601,51.4517,11934.0
2020-12-16 14:40:00,56.2,56.2,56.1,56.1,9174.0,51.4517,51.4517,51.3601,51.3601,9174.0
2020-12-16 14:45:00,56.12,56.23,56.12,56.23,10828.0,51.3784,51.4791,51.3784,51.4791,10828.0
2020-12-16 14:50:00,56.23,56.26,56.22,56.24,12912.0,51.4791,51.5066,51.47,51.4883,12912.0
2020-12-16 14:55:00,56.24,56.35,56.23,56.27,11894.0,51.4883,51.589,51.4791,51.5158,11894.0
2020-12-16 15:00:00,56.28,56.3,56.22,56.23,8888.0,51.5249,51.5432,51.47,51.4791,8888.0
2020-12-16 15:05:00,56.21,56.27,56.19,56.19,9422.0,51.4608,51.5158,51.4425,51.4425,9422.0
2020-12-16 15:10:00,56.18,56.26,56.18,56.25,8484.0,51.4334,51.5066,51.4334,51.4974,8484.0
2020-12-16 15:15:00,56.25,56.4,56.24,56.4,8672.0,51.4974,51.6348,51.4883,51.6348,8672.0
2020-12-16 15:20:00,56.4,56.46,56.37,56.42,19096.0,51.6348,51.6897,51.6073,51.6531,19096.0
2020-12-16 15:25:00,56.42,56.44,56.26,56.26,25462.0,51.6531,51.6714,51.5066,51.5066,25462.0
2020-12-16 15:30:00,56.26,56.36,56.26,56.31,27070.0,51.5066,51.5981,51.5066,51.5524,27070.0
2020-12-16 15:35:00,56.33,56.35,56.19,56.29,22392.0,51.5707,51.589,51.4425,51.5341,22392.0
2020-12-16 15:40:00,56.32,56.33,56.22,56.29,29188.0,51.5615,51.5707,51.47,51.5341,29188.0
2020-12-16 15:45:00,56.3,56.37,56.25,56.29,45216.0,51.5432,51.6073,51.4974,51.5341,45216.0
2020-12-16 15:50:00,56.27,56.27,56.09,56.16,59208.0,51.5158,51.5158,51.351,51.415,59208.0
2020-12-16 15:55:00,56.17,56.3,56.13,56.22,135134.0,51.4242,51.5432,51.3876,51.47,135134.0
2020-12-17 09:30:00,56.5,56.7,56.23,56.45,21556.0,51.7263,51.9094,51.4791,51.6805,21556.0
2020-12-17 09:35:00,56.52,56.52,56.23,56.32,7124.0,51.7446,51.7446,51.4791,51.5615,7124.0
2020-12-17 09:40:00,56.35,56.43,56.29,56.41,7894.0,51.589,51.6622,51.5341,51.6439,7894.0
2020-12-17 09:45:00,56.45,56.45,56.11,56.19,18600.0,51.6805,51.6805,51.3693,51.4425,18600.0
2020-12-17 09:50:00,56.19,56.33,56.19,56.32,1092.0,51.4425,51.5707,51.4425,51.5615,1092.0
2020-12-17 09:55:00,56.4,56.49,56.17,56.22,5244.0,51.6348,51.7172,51.4242,51.47,5244.0
2020-12-17 10:00:00,56.23,56.6,56.2,56.59,15102.0,51.4791,51.8179,51.4517,51.8087,15102.0
2020-12-17 10:05:00,56.7,56.83,56.63,56.8,10072.0,51.9094,52.0284,51.8453,52.001,10072.0
2020-12-17 10:10:00,56.79,56.94,56.74,56.83,21844.0,51.9918,52.1291,51.946,52.0284,21844.0
2020-12-17 10:15:00,56.89,56.97,56.77,56.92,5390.0,52.0834,52.1566,51.9735,52.1108,5390.0
2020-12-17 10:20:00,56.91,57.08,56.84,56.85,17082.0,52.1017,52.2573,52.0376,52.0467,17082.0
2020-12-17 10:25:00,56.8,56.9,56.76,56.78,10464.0,52.001,52.0925,51.9644,51.9827,10464.0
2020-12-17 10:30:00,56.74,56.77,56.52,56.55,11764.0,51.946,51.9735,51.7446,51.7721,11764.0
2020-12-17 10:35:00,56.54,56.68,56.5,56.52,8380.0,51.7629,51.8911,51.7263,51.7446,8380.0
2020-12-17 10:40:00,56.53,56.53,56.4,56.44,14084.0,51.7538,51.7538,51.6348,51.6714,14084.0
2020-12-17 10:45:00,56.46,56.58,56.44,56.58,14232.0,51.6897,51.7996,51.6714,51.7996,14232.0
2020-12-17 10:50:00,56.54,56.59,56.51,56.54,7722.0,51.7629,51.8087,51.7355,51.7629,7722.0
2020-12-17 10:55:00,56.6,56.7,56.6,56.63,5244.0,51.8179,51.9094,51.8179,51.8453,5244.0
2020-12-17 11:00:00,56.69,56.69,56.49,56.49,9018.0,51.9003,51.9003,51.7172,51.7172,9018.0
2020-12-17 11:05:00,56.57,56.58,56.42,56.57,5050.0,51.7904,51.7996,51.6531,51.7904,5050.0
2020-12-17 11:10:00,56.57,56.61,56.52,56.55,2904.0,51.7904,51.827,51.7446,51.7721,2904.0
2020-12-17 11:15:00,56.62,56.67,56.48,56.51,7958.0,51.8362,51.882,51.708,51.7355,7958.0
2020-12-17 11:20:00,56.52,56.57,56.49,56.52,4036.0,51.7446,51.7904,51.7172,51.7446,4036.0
2020-12-17 11:25:00,56.51,56.62,56.51,56.62,2832.0,51.7355,51.8362,51.7355,51.8362,2832.0
2020-12-17 11:30:00,56.65,56.69,56.57,56.6,14670.0,51.8636,51.9003,51.7904,51.8179,14670.0
2020-12-17 11:35:00,56.64,56.67,56.57,56.6,5456.0,51.8545,51.882,51.7904,51.8179,5456.0
2020-12-17 11:40:00,56.59,56.79,56.59,56.78,3000.0,51.8087,51.9918,51.8087,51.9827,3000.0
2020-12-17 11:45:00,56.8,56.87,56.8,56.84,13352.0,52.001,52.0651,52.001,52.0376,13352.0
2020-12-17 11:50:00,56.85,56.85,56.77,56.8,6712.0,52.0467,52.0467,51.9735,52.001,6712.0
2020-12-17 11:55:00,56.8,56.92,56.79,56.86,13448.0,52.001,52.1108,51.9918,52.0559,13448.0
2020-12-17 12:00:00,56.87,56.87,56.6,56.67,6580.0,52.0651,52.0651,51.8179,51.882,6580.0
2020-12-17 12:05:00,56.62,56.68,56.6,56.6,6128.0,51.8362,51.8911,51.8179,51.8179,6128.0
2020-12-17 12:10:00,56.58,56.58,56.34,56.34,16196.0,51.7996,51.7996,51.5798,51.5798,16196.0
2020-12-17 12:15:00,56.37,56.37,56.24,56.24,13134.0,51.6073,51.6073,51.4883,51.4883,13134.0
2020-12-17 12:20:00,56.27,56.29,56.06,56.06,10790.0,51.5158,51.5341,51.3235,51.3235,10790.0
2020-12-17 12:25:00,56.02,56.08,55.96,55.99,9948.0,51.2869,51.3418,51.2319,51.2594,9948.0
2020-12-17 12:30:00,56.0,56.09,55.99,56.05,4452.0,51.2686,51.351,51.2594,51.3143,4452.0
2020-12-17 12:35:00,56.07,56.1,56.04,56.1,3002.0,51.3326,51.3601,51.3052,51.3601,3002.0
2020-12-17 12:40:00,56.08,56.37,56.06,56.37,11572.0,51.3418,51.6073,51.3235,51.6073,11572.0
2020-12-17 12:45:00,56.4,56.44,56.32,56.38,6950.0,51.6348,51.6714,51.5615,51.6165,6950.0
2020-12-17 12:50:00,56.4,56.49,56.4,56.42,6042.0,51.6348,51.7172,51.6348,51.6531,6042.0
2020-12-17 12:55:00,56.41,56.45,56.41,56.43,2200.0,51.6439,51.6805,51.6439,51.6622,2200.0
2020-12-17 13:00:00,56.43,56.51,56.43,56.49,10246.0,51.6622,51.7355,51.6622,51.7172,10246.0
2020-12-17 13:05:00,56.49,56.56,56.49,56.52,8490.0,51.7172,51.7812,51.7172,51.7446,8490.0
2020-12-17 13:10:00,56.56,56.57,56.5,56.5,11658.0,51.7812,51.7904,51.7263,51.7263,11658.0
2020-12-17 13:15:00,56.5,56.51,56.38,56.4,16274.0,51.7263,51.7355,51.6165,51.6348,16274.0
2020-12-17 13:20:00,56.4,56.44,56.32,56.34,10230.0,51.6348,51.6714,51.5615,51.5798,10230.0
2020-12-17 13:25:00,56.33,56.33,56.13,56.13,6646.0,51.5707,51.5707,51.3876,51.3876,6646.0
2020-12-17 13:30:00,56.17,56.33,56.16,56.22,6934.0,51.4242,51.5707,51.415,51.47,6934.0
2020-12-17 13:35:00,56.18,56.23,56.15,56.23,6868.0,51.4334,51.4791,51.4059,51.4791,6868.0
2020-12-17 13:40:00,56.21,56.24,56.15,56.23,7334.0,51.4608,51.4883,51.4059,51.4791,7334.0
2020-12-17 13:45:00,56.2,56.21,56.18,56.21,7776.0,51.4517,51.4608,51.4334,51.4608,7776.0
2020-12-17 13:50:00,56.2,56.22,56.07,56.08,10554.0,51.4517,51.47,51.3326,51.3418,10554.0
2020-12-17 13:55:00,56.08,56.13,56.08,56.11,6450.0,51.3418,51.3876,51.3418,51.3693,6450.0
2020-12-17 14:00:00,56.08,56.09,56.04,56.07,8374.0,51.3418,51.351,51.3052,51.3326,8374.0
2020-12-17 14:05:00,56.09,56.09,56.01,56.01,15172.0,51.351,51.351,51.2777,51.2777,15172.0
2020-12-17 14:10:00,55.98,56.03,55.93,55.95,9372.0,51.2503,51.296,51.2045,51.2228,9372.0
2020-12-17 14:15:00,55.94,56.1,55.94,56.07,6928.0,51.2136,51.3601,51.2136,51.3326,6928.0
2020-12-17 14:20:00,56.05,56.06,56.01,56.01,5322.0,51.3143,51.3235,51.2777,51.2777,5322.0
2020-12-17 14:25:00,56.0,56.07,55.95,56.05,17388.0,51.2686,51.3326,51.2228,51.3143,17388.0
2020-12-17 14:30:00,56.11,56.34,56.08,56.32,19200.0,51.3693,51.5798,51.3418,51.5615,19200.0
2020-12-17 14:35:00,56.31,56.31,56.27,56.3,2692.0,51.5524,51.5524,51.5158,51.5432,2692.0
2020-12-17 14:40:00,56.32,56.45,56.27,56.34,23450.0,51.5615,51.6805,51.5158,51.5798,23450.0
2020-12-17 14:45:00,56.33,56.33,56.1,56.24,11360.0,51.5707,51.5707,51.3601,51.4883,11360.0
2020-12-17 14:50:00,56.24,56.35,56.12,56.14,25366.0,51.4883,51.589,51.3784,51.3967,25366.0
2020-12-17 14:55:00,56.14,56.16,56.1,56.16,6064.0,51.3967,51.415,51.3601,51.415,6064.0
2020-12-17 15:00:00,56.16,56.2,56.08,56.08,6672.0,51.415,51.4517,51.3418,51.3418,6672.0
2020-12-17 15:05:00,56.07,56.08,56.02,56.04,9706.0,51.3326,51.3418,51.2869,51.3052,9706.0
2020-12-17 15:10:00,56.02,56.12,55.99,56.08,4922.0,51.2869,51.3784,51.2594,51.3418,4922.0
2020-12-17 15:15:00,56.1,56.11,56.07,56.11,2360.0,51.3601,51.3693,51.3326,51.3693,2360.0
2020-12-17 15:20:00,56.13,56.15,56.07,56.07,8464.0,51.3876,51.4059,51.3326,51.3326,8464.0
2020-12-17 15:25:00,56.08,56.17,56.07,56.16,3920.0,51.3418,51.4242,51.3326,51.415,3920.0
2020-12-17 15:30:00,56.09,56.12,56.03,56.07,4856.0,51.351,51.3784,51.296,51.3326,4856.0
2020-12-17 15:35:00,56.07,56.15,56.05,56.12,6284.0,51.3326,51.4059,51.3143,51.3784,6284.0
2020-12-17 15:40:00,56.09,56.1,56.01,56.02,9018.0,51.351,51.3601,51.2777,51.2869,9018.0
2020-12-17 15:45:00,56.02,56.21,56.02,56.21,10064.0,51.2869,51.4608,51.2869,51.4608,10064.0
2020-12-17 15:50:00,56.21,56.39,56.21,56.39,23388.0,51.4608,51.6256,51.4608,51.6256,23388.0
2020-12-17 15:55:00,56.39,56.45,56.34,56.43,73354.0,51.6256,51.6805,51.5798,51.6622,73354.0
2020-12-18 09:30:00,56.71,56.77,56.63,56.77,99600.0,51.9186,51.9735,51.8453,51.9735,99600.0
2020-12-18 09:35:00,56.6,56.69,56.52,56.52,7000.0,51.8179,51.9003,51.7446,51.7446,7000.0
2020-12-18 09:40:00,56.53,56.55,56.46,56.46,4400.0,51.7538,51.7721,51.6897,51.6897,4400.0
2020-12-18 09:45:00,56.45,56.54,56.25,56.25,6120.0,51.6805,51.7629,51.4974,51.4974,6120.0
2020-12-18 09:50:00,56.1,56.15,56.01,56.08,7490.0,51.3601,51.4059,51.2777,51.3418,7490.0
2020-12-18 09:55:00,56.09,56.33,56.09,56.33,13318.0,51.351,51.5707,51.351,51.5707,13318.0
2020-12-18 10:00:00,56.27,56.27,56.09,56.15,4928.0,51.5158,51.5158,51.351,51.4059,4928.0
2020-12-18 10:05:00,56.17,56.17,56.15,56.16,1540.0,51.4242,51.4242,51.4059,51.415,1540.0
2020-12-18 10:10:00,56.16,56.29,56.11,56.22,3106.0,51.415,51.5341,51.3693,51.47,3106.0
2020-12-18 10:15:00,56.28,56.36,56.2,56.23,13214.0,51.5249,51.5981,51.4517,51.4791,13214.0
2020-12-18 10:20:00,56.2,56.2,55.88,55.88,22748.0,51.4517,51.4517,51.1587,51.1587,22748.0
2020-12-18 10:25:00,55.88,55.89,55.78,55.83,27536.0,51.1587,51.1679,51.0672,51.1129,27536.0
2020-12-18 10:30:00,55.79,55.82,55.41,55.41,15312.0,51.0763,51.1038,50.7284,50.7284,15312.0
2020-12-18 10:35:00,55.42,55.51,55.34,55.38,19558.0,50.7376,50.82,50.6643,50.7009,19558.0
2020-12-18 10:40:00,55.38,55.39,55.24,55.34,11736.0,50.7009,50.7101,50.5728,50.6643,11736.0
2020-12-18 10:45:00,55.32,55.32,55.18,55.18,3432.0,50.646,50.646,50.5178,50.5178,3432.0
2020-12-18 10:50:00,55.27,55.27,55.09,55.17,14806.0,50.6002,50.6002,50.4354,50.5087,14806.0
2020-12-18 10:55:00,55.17,55.18,55.08,55.08,3922.0,50.5087,50.5178,50.4263,50.4263,3922.0
2020-12-18 11:00:00,55.1,55.15,55.07,55.15,3834.0,50.4446,50.4904,50.4171,50.4904,3834.0
2020-12-18 11:05:00,55.15,55.24,55.03,55.03,11216.0,50.4904,50.5728,50.3805,50.3805,11216.0
2020-12-18 11:10:00,55.01,55.02,54.83,54.85,9318.0,50.3622,50.3714,50.1974,50.2157,9318.0
2020-12-18 11:15:00,54.85,54.85,54.69,54.75,7138.0,50.2157,50.2157,50.0692,50.1242,7138.0
2020-12-18 11:20:00,54.79,54.96,54.79,54.93,11930.0,50.1608,50.3164,50.1608,50.289,11930.0
2020-12-18 11:25:00,54.97,55.07,54.96,55.01,5494.0,50.3256,50.4171,50.3164,50.3622,5494.0
2020-12-18 11:30:00,54.96,55.01,54.9,55.01,6232.0,50.3164,50.3622,50.2615,50.3622,6232.0
2020-12-18 11:35:00,55.07,55.1,54.97,54.97,7944.0,50.4171,50.4446,50.3256,50.3256,7944.0
2020-12-18 11:40:00,54.95,55.03,54.91,55.03,8410.0,50.3073,50.3805,50.2707,50.3805,8410.0
2020-12-18 11:45:00,55.03,55.04,54.94,54.99,4172.0,50.3805,50.3897,50.2981,50.3439,4172.0
2020-12-18 11:50:00,55.01,55.07,55.01,55.02,4118.0,50.3622,50.4171,50.3622,50.3714,4118.0
2020-12-18 11:55:00,55.03,55.2,54.98,55.2,13762.0,50.3805,50.5362,50.3347,50.5362,13762.0
2020-12-18 12:00:00,55.15,55.15,55.04,55.1,6956.0,50.4904,50.4904,50.3897,50.4446,6956.0
2020-12-18 12:05:00,55.16,55.2,55.13,55.13,3800.0,50.4995,50.5362,50.4721,50.4721,3800.0
2020-12-18 12:10:00,55.15,55.15,55.01,55.1,6570.0,50.4904,50.4904,50.3622,50.4446,6570.0
2020-12-18 12:15:00,55.13,55.21,55.13,55.2,5042.0,50.4721,50.5453,50.4721,50.5362,5042.0
2020-12-18 12:20:00,55.22,55.24,55.19,55.19,6918.0,50.5545,50.5728,50.527,50.527,6918.0
2020-12-18 12:25:00,55.2,55.24,55.17,55.18,7574.0,50.5362,50.5728,50.5087,50.5178,7574.0
2020-12-18 12:30:00,55.15,55.2,55.03,55.03,10278.0,50.4904,50.5362,50.3805,50.3805,10278.0
2020-12-18 12:35:00,55.09,55.16,55.09,55.16,4180.0,50.4354,50.4995,50.4354,50.4995,4180.0
2020-12-18 12:40:00,55.17,55.2,55.16,55.18,5560.0,50.5087,50.5362,50.4995,50.5178,5560.0
2020-12-18 12:45:00,55.16,55.21,55.13,55.2,3610.0,50.4995,50.5453,50.4721,50.5362,3610.0
2020-12-18 12:50:00,55.2,55.21,55.17,55.17,3472.0,50.5362,50.5453,50.5087,50.5087,3472.0
2020-12-18 12:55:00,55.16,55.29,55.16,55.29,3000.0,50.4995,50.6186,50.4995,50.6186,3000.0
2020-12-18 13:00:00,55.31,55.32,55.27,55.29,8622.0,50.6369,50.646,50.6002,50.6186,8622.0
2020-12-18 13:05:00,55.33,55.47,55.33,55.34,15662.0,50.6552,50.7833,50.6552,50.6643,15662.0
2020-12-18 13:10:00,55.33,55.34,55.29,55.33,6200.0,50.6552,50.6643,50.6186,50.6552,6200.0
2020-12-18 13:15:00,55.33,55.34,55.31,55.34,2470.0,50.6552,50.6643,50.6369,50.6643,2470.0
2020-12-18 13:20:00,55.32,55.32,55.23,55.24,8588.0,50.646,50.646,50.5636,50.5728,8588.0
2020-12-18 13:25:00,55.24,55.32,55.24,55.27,2254.0,50.5728,50.646,50.5728,50.6002,2254.0
2020-12-18 13:30:00,55.3,55.3,55.26,55.27,822.0,50.6277,50.6277,50.5911,50.6002,822.0
2020-12-18 13:35:00,55.27,55.29,55.27,55.28,3688.0,50.6002,50.6186,50.6002,50.6094,3688.0
2020-12-18 13:40:00,55.31,55.4,55.31,55.37,8012.0,50.6369,50.7193,50.6369,50.6918,8012.0
2020-12-18 13:45:00,55.4,55.4,55.35,55.38,5718.0,50.7193,50.7193,50.6735,50.7009,5718.0
2020-12-18 13:50:00,55.39,55.41,55.37,55.37,3200.0,50.7101,50.7284,50.6918,50.6918,3200.0
2020-12-18 13:55:00,55.37,55.38,55.31,55.31,10108.0,50.6918,50.7009,50.6369,50.6369,10108.0
2020-12-18 14:00:00,55.34,55.34,55.18,55.2,5632.0,50.6643,50.6643,50.5178,50.5362,5632.0
2020-12-18 14:05:00,55.18,55.31,55.16,55.27,42274.0,50.5178,50.6369,50.4995,50.6002,42274.0
2020-12-18 14:10:00,55.31,55.31,55.2,55.21,6602.0,50.6369,50.6369,50.5362,50.5453,6602.0
2020-12-18 14:15:00,55.13,55.21,55.13,55.15,2200.0,50.4721,50.5453,50.4721,50.4904,2200.0
2020-12-18 14:20:00,55.18,55.21,55.17,55.21,3472.0,50.5178,50.5453,50.5087,50.5453,3472.0
2020-12-18 14:25:00,55.22,55.22,55.15,55.16,4268.0,50.5545,50.5545,50.4904,50.4995,4268.0
2020-12-18 14:30:00,55.19,55.19,55.18,55.18,1000.0,50.527,50.527,50.5178,50.5178,1000.0
2020-12-18 14:35:00,55.19,55.21,55.17,55.18,4306.0,50.527,50.5453,50.5087,50.5178,4306.0
2020-12-18 14:40:00,55.16,55.18,55.12,55.18,5108.0,50.4995,50.5178,50.4629,50.5178,5108.0
2020-12-18 14:45:00,55.17,55.21,55.1,55.1,4782.0,50.5087,50.5453,50.4446,50.4446,4782.0
2020-12-18 14:50:00,55.06,55.09,55.04,55.04,4268.0,50.408,50.4354,50.3897,50.3897,4268.0
2020-12-18 14:55:00,55.07,55.07,55.0,55.05,6278.0,50.4171,50.4171,50.3531,50.3988,6278.0
2020-12-18 15:00:00,55.08,55.13,55.02,55.06,7008.0,50.4263,50.4721,50.3714,50.408,7008.0
2020-12-18 15:05:00,55.09,55.19,55.09,55.12,3040.0,50.4354,50.527,50.4354,50.4629,3040.0
2020-12-18 15:10:00,55.14,55.14,55.08,55.14,3144.0,50.4812,50.4812,50.4263,50.4812,3144.0
2020-12-18 15:15:00,55.14,55.17,55.06,55.06,5502.0,50.4812,50.5087,50.408,50.408,5502.0
2020-12-18 15:20:00,55.04,55.04,54.86,54.93,6710.0,50.3897,50.3897,50.2249,50.289,6710.0
2020-12-18 15:25:00,54.92,54.93,54.88,54.88,7022.0,50.2798,50.289,50.2432,50.2432,7022.0
2020-12-18 15:30:00,54.87,54.88,54.81,54.85,19148.0,50.234,50.2432,50.1791,50.2157,19148.0
2020-12-18 15:35:00,54.85,54.86,54.77,54.83,18642.0,50.2157,50.2249,50.1425,50.1974,18642.0
2020-12-18 15:40:00,54.84,54.86,54.77,54.79,40228.0,50.2066,50.2249,50.1425,50.1608,40228.0
2020-12-18 15:45:00,54.77,54.84,54.68,54.77,43140.0,50.1425,50.2066,50.0601,50.1425,43140.0
2020-12-18 15:50:00,54.76,54.82,54.7,54.74,168976.0,50.1333,50.1883,50.0784,50.115,168976.0
2020-12-18 15:55:00,54.71,54.81,54.65,54.78,266452.0,50.0876,50.1791,50.0326,50.1516,266452.0
2020-12-21 09:30:00,54.0,54.34,53.6,54.08,47546.0,49.4375,49.7488,49.0713,49.5108,47546.0
2020-12-21 09:35:00,54.1,54.59,54.06,54.52,68146.0,49.5291,49.9777,49.4925,49.9136,68146.0
2020-12-21 09:40:00,54.46,54.46,54.02,54.02,13952.0,49.8587,49.8587,49.4559,49.4559,13952.0
2020-12-21 09:45:00,53.93,54.01,53.77,53.79,7708.0,49.3735,49.4467,49.227,49.2453,7708.0
2020-12-21 09:50:00,53.91,54.16,53.79,53.99,23216.0,49.3551,49.584,49.2453,49.4284,23216.0
2020-12-21 09:55:00,54.0,54.19,53.96,54.09,16418.0,49.4375,49.6115,49.4009,49.5199,16418.0
2020-12-21 10:00:00,54.04,54.15,53.88,53.91,4848.0,49.4742,49.5749,49.3277,49.3551,4848.0
2020-12-21 10:05:00,53.81,53.81,53.5,53.67,16022.0,49.2636,49.2636,48.9798,49.1354,16022.0
2020-12-21 10:10:00,53.76,53.85,53.59,53.59,10152.0,49.2178,49.3002,49.0622,49.0622,10152.0
2020-12-21 10:15:00,53.5,53.81,53.49,53.5,4702.0,48.9798,49.2636,48.9706,48.9798,4702.0
2020-12-21 10:20:00,53.6,53.78,53.56,53.78,5410.0,49.0713,49.2361,49.0347,49.2361,5410.0
2020-12-21 10:25:00,53.74,53.96,53.74,53.96,4988.0,49.1995,49.4009,49.1995,49.4009,4988.0
2020-12-21 10:30:00,53.81,53.96,53.7,53.88,9360.0,49.2636,49.4009,49.1629,49.3277,9360.0
2020-12-21 10:35:00,53.88,54.0,53.85,54.0,10838.0,49.3277,49.4375,49.3002,49.4375,10838.0
2020-12-21 10:40:00,54.04,54.17,54.03,54.17,8570.0,49.4742,49.5932,49.465,49.5932,8570.0
2020-12-21 10:45:00,54.14,54.24,54.06,54.09,3822.0,49.5657,49.6573,49.4925,49.5199,3822.0
2020-12-21 10:50:00,54.13,54.3,54.13,54.2,18198.0,49.5566,49.7122,49.5566,49.6206,18198.0
2020-12-21 10:55:00,54.19,54.24,54.16,54.2,10912.0,49.6115,49.6573,49.584,49.6206,10912.0
2020-12-21 11:00:00,54.19,54.21,54.12,54.16,16936.0,49.6115,49.6298,49.5474,49.584,16936.0
2020-12-21 11:05:00,54.14,54.14,53.88,54.01,7406.0,49.5657,49.5657,49.3277,49.4467,7406.0
2020-12-21 11:10:00,54.07,54.14,54.01,54.12,3820.0,49.5016,49.5657,49.4467,49.5474,3820.0
2020-12-21 11:15:00,54.12,54.13,54.04,54.09,8478.0,49.5474,49.5566,49.4742,49.5199,8478.0
2020-12-21 11:20:00,54.09,54.09,53.97,54.09,5574.0,49.5199,49.5199,49.4101,49.5199,5574.0
2020-12-21 11:25:00,54.11,54.12,54.04,54.08,5918.0,49.5382,49.5474,49.4742,49.5108,5918.0
2020-12-21 11:30:00,54.08,54.27,54.01,54.26,9462.0,49.5108,49.6847,49.4467,49.6756,9462.0
2020-12-21 11:35:00,54.22,54.29,54.16,54.18,16688.0,49.639,49.703,49.584,49.6023,16688.0
2020-12-21 11:40:00,54.19,54.19,54.1,54.13,9896.0,49.6115,49.6115,49.5291,49.5566,9896.0
2020-12-21 11:45:00,54.13,54.17,54.01,54.06,13266.0,49.5566,49.5932,49.4467,49.4925,13266.0
2020-12-21 11:50:00,54.08,54.13,54.05,54.1,8564.0,49.5108,49.5566,49.4833,49.5291,8564.0
2020-12-21 11:55:00,54.08,54.1,53.97,53.97,5260.0,49.5108,49.5291,49.4101,49.4101,5260.0
2020-12-21 12:00:00,53.98,54.07,53.98,54.04,6674.0,49.4192,49.5016,49.4192,49.4742,6674.0
2020-12-21 12:05:00,54.03,54.1,54.02,54.06,5772.0,49.465,49.5291,49.4559,49.4925,5772.0
2020-12-21 12:10:00,54.03,54.07,53.96,53.96,10356.0,49.465,49.5016,49.4009,49.4009,10356.0
2020-12-21 12:15:00,54.02,54.05,53.93,53.97,9372.0,49.4559,49.4833,49.3735,49.4101,9372.0
2020-12-21 12:20:00,53.98,54.1,53.98,54.06,8402.0,49.4192,49.5291,49.4192,49.4925,8402.0
2020-12-21 12:25:00,54.09,54.17,54.08,54.16,25994.0,49.5199,49.5932,49.5108,49.584,25994.0
2020-12-21 12:30:00,54.13,54.3,54.12,54.24,13944.0,49.5566,49.7122,49.5474,49.6573,13944.0
2020-12-21 12:35:00,54.2,54.23,54.12,54.13,8288.0,49.6206,49.6481,49.5474,49.5566,8288.0
2020-12-21 12:40:00,54.16,54.19,54.09,54.09,8446.0,49.584,49.6115,49.5199,49.5199,8446.0
2020-12-21 12:45:00,54.1,54.1,54.05,54.08,12874.0,49.5291,49.5291,49.4833,49.5108,12874.0
2020-12-21 12:50:00,54.09,54.17,54.09,54.13,24974.0,49.5199,49.5932,49.5199,49.5566,24974.0
2020-12-21 12:55:00,54.13,54.15,54.1,54.13,5544.0,49.5566,49.5749,49.5291,49.5566,5544.0
2020-12-21 13:00:00,54.13,54.15,54.07,54.07,7556.0,49.5566,49.5749,49.5016,49.5016,7556.0
2020-12-21 13:05:00,54.09,54.27,54.09,54.22,12462.0,49.5199,49.6847,49.5199,49.639,12462.0
2020-12-21 13:10:00,54.24,54.33,54.23,54.33,3800.0,49.6573,49.7397,49.6481,49.7397,3800.0
2020-12-21 13:15:00,54.32,54.4,54.31,54.4,3022.0,49.7305,49.8037,49.7214,49.8037,3022.0
2020-12-21 13:20:00,54.42,54.43,54.38,54.38,5106.0,49.8221,49.8312,49.7854,49.7854,5106.0
2020-12-21 13:25:00,54.38,54.44,54.35,54.35,6178.0,49.7854,49.8404,49.758,49.758,6178.0
2020-12-21 13:30:00,54.33,54.45,54.33,54.45,7166.0,49.7397,49.8495,49.7397,49.8495,7166.0
2020-12-21 13:35:00,54.49,54.5,54.44,54.45,5818.0,49.8861,49.8953,49.8404,49.8495,5818.0
2020-12-21 13:40:00,54.43,54.6,54.43,54.52,6166.0,49.8312,49.9868,49.8312,49.9136,6166.0
2020-12-21 13:45:00,54.52,54.55,54.49,54.55,6400.0,49.9136,49.9411,49.8861,49.9411,6400.0
2020-12-21 13:50:00,54.52,54.55,54.51,54.51,4232.0,49.9136,49.9411,49.9045,49.9045,4232.0
2020-12-21 13:55:00,54.52,54.6,54.52,54.6,7786.0,49.9136,49.9868,49.9136,49.9868,7786.0
2020-12-21 14:00:00,54.6,54.71,54.6,54.71,6292.0,49.9868,50.0876,49.9868,50.0876,6292.0
2020-12-21 14:05:00,54.72,54.74,54.54,54.6,14136.0,50.0967,50.115,49.9319,49.9868,14136.0
2020-12-21 14:10:00,54.63,54.69,54.62,54.65,2478.0,50.0143,50.0692,50.0052,50.0326,2478.0
2020-12-21 14:15:00,54.65,54.72,54.63,54.72,11226.0,50.0326,50.0967,50.0143,50.0967,11226.0
2020-12-21 14:20:00,54.67,54.67,54.53,54.55,6028.0,50.0509,50.0509,49.9228,49.9411,6028.0
2020-12-21 14:25:00,54.55,54.55,54.54,54.54,1800.0,49.9411,49.9411,49.9319,49.9319,1800.0
2020-12-21 14:30:00,54.56,54.59,54.47,54.56,10448.0,49.9502,49.9777,49.8678,49.9502,10448.0
2020-12-21 14:35:00,54.54,54.6,54.51,54.51,3400.0,49.9319,49.9868,49.9045,49.9045,3400.0
2020-12-21 14:40:00,54.52,54.53,54.48,54.51,4140.0,49.9136,49.9228,49.877,49.9045,4140.0
2020-12-21 14:45:00,54.51,54.52,54.37,54.38,10328.0,49.9045,49.9136,49.7763,49.7854,10328.0
2020-12-21 14:50:00,54.38,54.4,54.22,54.25,24422.0,49.7854,49.8037,49.639,49.6664,24422.0
2020-12-21 14:55:00,54.26,54.33,54.24,54.25,16202.0,49.6756,49.7397,49.6573,49.6664,16202.0
2020-12-21 15:00:00,54.26,54.26,54.11,54.15,7370.0,49.6756,49.6756,49.5382,49.5749,7370.0
2020-12-21 15:05:00,54.09,54.14,54.09,54.12,28098.0,49.5199,49.5657,49.5199,49.5474,28098.0
2020-12-21 15:10:00,54.12,54.18,54.05,54.14,24086.0,49.5474,49.6023,49.4833,49.5657,24086.0
2020-12-21 15:15:00,54.16,54.35,54.14,54.32,18914.0,49.584,49.758,49.5657,49.7305,18914.0
2020-12-21 15:20:00,54.32,54.42,54.32,54.37,11780.0,49.7305,49.8221,49.7305,49.7763,11780.0
2020-12-21 15:25:00,54.37,54.37,54.23,54.24,11152.0,49.7763,49.7763,49.6481,49.6573,11152.0
2020-12-21 15:30:00,54.23,54.23,54.12,54.15,17904.0,49.6481,49.6481,49.5474,49.5749,17904.0
2020-12-21 15:35:00,54.17,54.35,54.16,54.33,24278.0,49.5932,49.758,49.584,49.7397,24278.0
2020-12-21 15:40:00,54.33,54.35,54.23,54.26,17974.0,49.7397,49.758,49.6481,49.6756,17974.0
2020-12-21 15:45:00,54.26,54.35,54.24,54.27,29064.0,49.6756,49.758,49.6573,49.6847,29064.0
2020-12-21 15:50:00,54.24,54.33,54.12,54.33,46794.0,49.6573,49.7397,49.5474,49.7397,46794.0
2020-12-21 15:55:00,54.3,54.52,54.29,54.48,104474.0,49.7122,49.9136,49.703,49.877,104474.0
2020-12-22 09:30:00,54.5,54.91,54.5,54.74,24484.0,49.8953,50.2707,49.8953,50.115,24484.0
2020-12-22 09:35:00,54.73,54.85,54.26,54.31,6356.0,50.1059,50.2157,49.6756,49.7214,6356.0
2020-12-22 09:40:00,54.21,54.42,54.11,54.33,12096.0,49.6298,49.8221,49.5382,49.7397,12096.0
2020-12-22 09:45:00,54.33,54.37,53.89,53.95,8300.0,49.7397,49.7763,49.3368,49.3918,8300.0
2020-12-22 09:50:00,53.93,53.94,53.77,53.85,8140.0,49.3735,49.3826,49.227,49.3002,8140.0
2020-12-22 09:55:00,53.85,54.02,53.85,53.85,10060.0,49.3002,49.4559,49.3002,49.3002,10060.0
2020-12-22 10:00:00,53.92,53.93,53.75,53.89,7838.0,49.3643,49.3735,49.2087,49.3368,7838.0
2020-12-22 10:05:00,53.94,53.97,53.82,53.85,13604.0,49.3826,49.4101,49.2728,49.3002,13604.0
2020-12-22 10:10:00,53.85,53.88,53.46,53.52,11352.0,49.3002,49.3277,48.9432,48.9981,11352.0
2020-12-22 10:15:00,53.55,53.64,53.48,53.48,12574.0,49.0256,49.108,48.9615,48.9615,12574.0
2020-12-22 10:20:00,53.51,53.65,53.5,53.63,9722.0,48.9889,49.1171,48.9798,49.0988,9722.0
2020-12-22 10:25:00,53.63,54.09,53.49,54.07,42148.0,49.0988,49.5199,48.9706,49.5016,42148.0
2020-12-22 10:30:00,54.02,54.07,53.91,53.99,4600.0,49.4559,49.5016,49.3551,49.4284,4600.0
2020-12-22 10:35:00,53.98,54.06,53.98,54.06,3776.0,49.4192,49.4925,49.4192,49.4925,3776.0
2020-12-22 10:40:00,54.08,54.2,54.08,54.13,2486.0,49.5108,49.6206,49.5108,49.5566,2486.0
2020-12-22 10:45:00,54.17,54.17,53.98,54.01,4714.0,49.5932,49.5932,49.4192,49.4467,4714.0
2020-12-22 10:50:00,53.98,54.12,53.9,54.12,7098.0,49.4192,49.5474,49.346,49.5474,7098.0
2020-12-22 10:55:00,54.11,54.19,54.0,54.0,8084.0,49.5382,49.6115,49.4375,49.4375,8084.0
2020-12-22 11:00:00,54.02,54.05,53.94,53.96,2400.0,49.4559,49.4833,49.3826,49.4009,2400.0
2020-12-22 11:05:00,53.93,54.01,53.9,53.95,6082.0,49.3735,49.4467,49.346,49.3918,6082.0
2020-12-22 11:10:00,53.91,54.04,53.91,53.99,35776.0,49.3551,49.4742,49.3551,49.4284,35776.0
2020-12-22 11:15:00,54.02,54.16,54.01,54.06,8258.0,49.4559,49.584,49.4467,49.4925,8258.0
2020-12-22 11:20:00,54.08,54.08,53.85,53.85,6950.0,49.5108,49.5108,49.3002,49.3002,6950.0
2020-12-22 11:25:00,53.8,53.87,53.8,53.82,3502.0,49.2544,49.3185,49.2544,49.2728,3502.0
2020-12-22 11:30:00,53.79,53.82,53.59,53.63,8160.0,49.2453,49.2728,49.0622,49.0988,8160.0
2020-12-22 11:35:00,53.56,53.6,53.46,53.5,7094.0,49.0347,49.0713,48.9432,48.9798,7094.0
2020-12-22 11:40:00,53.5,53.55,53.43,53.48,33650.0,48.9798,49.0256,48.9157,48.9615,33650.0
2020-12-22 11:45:00,53.43,53.67,53.42,53.67,5360.0,48.9157,49.1354,48.9065,49.1354,5360.0
2020-12-22 11:50:00,53.65,53.76,53.59,53.76,9090.0,49.1171,49.2178,49.0622,49.2178,9090.0
2020-12-22 11:55:00,53.72,53.83,53.72,53.81,5510.0,49.1812,49.2819,49.1812,49.2636,5510.0
2020-12-22 12:00:00,53.77,53.9,53.77,53.82,8362.0,49.227,49.346,49.227,49.2728,8362.0
2020-12-22 12:05:00,53.83,53.87,53.79,53.79,6396.0,49.2819,49.3185,49.2453,49.2453,6396.0
2020-12-22 12:10:00,53.8,53.93,53.78,53.93,4920.0,49.2544,49.3735,49.2361,49.3735,4920.0
2020-12-22 12:15:00,53.93,53.95,53.82,53.83,26038.0,49.3735,49.3918,49.2728,49.2819,26038.0
2020-12-22 12:20:00,53.82,53.83,53.8,53.83,2408.0,49.2728,49.2819,49.2544,49.2819,2408.0
2020-12-22 12:25:00,53.84,53.85,53.75,53.76,3330.0,49.2911,49.3002,49.2087,49.2178,3330.0
2020-12-22 12:30:00,53.78,53.81,53.76,53.79,2000.0,49.2361,49.2636,49.2178,49.2453,2000.0
2020-12-22 12:35:00,53.78,53.88,53.77,53.84,20056.0,49.2361,49.3277,49.227,49.2911,20056.0
2020-12-22 12:40:00,53.85,53.88,53.77,53.88,31286.0,49.3002,49.3277,49.227,49.3277,31286.0
2020-12-22 12:45:00,53.85,53.91,53.84,53.88,6340.0,49.3002,49.3551,49.2911,49.3277,6340.0
2020-12-22 12:50:00,53.85,53.89,53.85,53.87,1762.0,49.3002,49.3368,49.3002,49.3185,1762.0
2020-12-22 12:55:00,53.85,53.9,53.82,53.88,4556.0,49.3002,49.346,49.2728,49.3277,4556.0
2020-12-22 13:00:00,53.9,53.9,53.76,53.76,6364.0,49.346,49.346,49.2178,49.2178,6364.0
2020-12-22 13:05:00,53.77,53.79,53.73,53.77,5338.0,49.227,49.2453,49.1904,49.227,5338.0
2020-12-22 13:10:00,53.75,53.75,53.74,53.74,800.0,49.2087,49.2087,49.1995,49.1995,800.0
2020-12-22 13:15:00,53.73,53.78,53.71,53.72,2806.0,49.1904,49.2361,49.172,49.1812,2806.0
2020-12-22 13:20:00,53.71,53.77,53.71,53.77,7274.0,49.172,49.227,49.172,49.227,7274.0
2020-12-22 13:25:00,53.73,53.79,53.73,53.76,4056.0,49.1904,49.2453,49.1904,49.2178,4056.0
2020-12-22 13:30:00,53.77,53.77,53.73,53.75,4780.0,49.227,49.227,49.1904,49.2087,4780.0
2020-12-22 13:35:00,53.73,53.76,53.67,53.76,4308.0,49.1904,49.2178,49.1354,49.2178,4308.0
2020-12-22 13:40:00,53.78,53.83,53.75,53.77,8888.0,49.2361,49.2819,49.2087,49.227,8888.0
2020-12-22 13:45:00,53.78,53.83,53.76,53.79,2860.0,49.2361,49.2819,49.2178,49.2453,2860.0
2020-12-22 13:50:00,53.81,53.83,53.78,53.81,8454.0,49.2636,49.2819,49.2361,49.2636,8454.0
2020-12-22 13:55:00,53.81,53.84,53.8,53.84,6354.0,49.2636,49.2911,49.2544,49.2911,6354.0
2020-12-22 14:00:00,53.84,53.98,53.83,53.98,3770.0,49.2911,49.4192,49.2819,49.4192,3770.0
2020-12-22 14:05:00,53.99,54.04,53.89,53.93,6212.0,49.4284,49.4742,49.3368,49.3735,6212.0
2020-12-22 14:10:00,53.95,53.97,53.89,53.97,3690.0,49.3918,49.4101,49.3368,49.4101,3690.0
2020-12-22 14:15:00,53.99,54.02,53.95,53.99,8080.0,49.4284,49.4559,49.3918,49.4284,8080.0
2020-12-22 14:20:00,53.97,53.99,53.92,53.97,5562.0,49.4101,49.4284,49.3643,49.4101,5562.0
2020-12-22 14:25:00,53.97,53.98,53.92,53.98,2764.0,49.4101,49.4192,49.3643,49.4192,2764.0
2020-12-22 14:30:00,53.99,54.05,53.98,54.05,5292.0,49.4284,49.4833,49.4192,49.4833,5292.0
2020-12-22 14:35:00,54.02,54.05,53.98,53.99,4336.0,49.4559,49.4833,49.4192,49.4284,4336.0
2020-12-22 14:40:00,53.96,53.96,53.85,53.9,4704.0,49.4009,49.4009,49.3002,49.346,4704.0
2020-12-22 14:45:00,53.9,53.96,53.88,53.96,4840.0,49.346,49.4009,49.3277,49.4009,4840.0
2020-12-22 14:50:00,53.96,54.05,53.95,54.01,5124.0,49.4009,49.4833,49.3918,49.4467,5124.0
2020-12-22 14:55:00,54.02,54.11,54.01,54.09,3202.0,49.4559,49.5382,49.4467,49.5199,3202.0
2020-12-22 15:00:00,54.1,54.17,54.1,54.11,6650.0,49.5291,49.5932,49.5291,49.5382,6650.0
2020-12-22 15:05:00,54.12,54.15,54.04,54.04,5658.0,49.5474,49.5749,49.4742,49.4742,5658.0
2020-12-22 15:10:00,54.08,54.1,54.02,54.1,4830.0,49.5108,49.5291,49.4559,49.5291,4830.0
2020-12-22 15:15:00,54.09,54.09,53.92,53.97,12638.0,49.5199,49.5199,49.3643,49.4101,12638.0
2020-12-22 15:20:00,53.92,53.96,53.87,53.93,6034.0,49.3643,49.4009,49.3185,49.3735,6034.0
2020-12-22 15:25:00,53.96,53.99,53.87,53.93,14244.0,49.4009,49.4284,49.3185,49.3735,14244.0
2020-12-22 15:30:00,53.93,53.96,53.88,53.96,13038.0,49.3735,49.4009,49.3277,49.4009,13038.0
2020-12-22 15:35:00,53.96,54.04,53.91,53.92,16002.0,49.4009,49.4742,49.3551,49.3643,16002.0
2020-12-22 15:40:00,53.93,53.97,53.79,53.97,10578.0,49.3735,49.4101,49.2453,49.4101,10578.0
2020-12-22 15:45:00,53.97,54.03,53.93,53.93,20094.0,49.4101,49.465,49.3735,49.3735,20094.0
2020-12-22 15:50:00,53.92,53.95,53.8,53.89,28946.0,49.3643,49.3918,49.2544,49.3368,28946.0
2020-12-22 15:55:00,53.89,53.95,53.85,53.92,71248.0,49.3368,49.3918,49.3002,49.3643,71248.0
2020-12-23 09:30:00,54.1,54.38,53.93,53.99,16810.0,49.5291,49.7854,49.3735,49.4284,16810.0
2020-12-23 09:35:00,54.12,54.26,53.96,54.01,6658.0,49.5474,49.6756,49.4009,49.4467,6658.0
2020-12-23 09:40:00,53.94,53.99,53.81,53.9,10260.0,49.3826,49.4284,49.2636,49.346,10260.0
2020-12-23 09:45:00,53.85,53.95,53.71,53.95,6100.0,49.3002,49.3918,49.172,49.3918,6100.0
2020-12-23 09:50:00,53.95,54.07,53.95,54.01,9142.0,49.3918,49.5016,49.3918,49.4467,9142.0
2020-12-23 09:55:00,53.98,54.02,53.88,53.88,4794.0,49.4192,49.4559,49.3277,49.3277,4794.0
2020-12-23 10:00:00,53.85,53.98,53.78,53.78,2800.0,49.3002,49.4192,49.2361,49.2361,2800.0
2020-12-23 10:05:00,53.88,54.02,53.8,53.91,7592.0,49.3277,49.4559,49.2544,49.3551,7592.0
2020-12-23 10:10:00,53.92,53.95,53.81,53.95,5788.0,49.3643,49.3918,49.2636,49.3918,5788.0
2020-12-23 10:15:00,53.98,53.98,53.69,53.74,3510.0,49.4192,49.4192,49.1537,49.1995,3510.0
2020-12-23 10:20:00,53.74,53.82,53.74,53.8,2154.0,49.1995,49.2728,49.1995,49.2544,2154.0
2020-12-23 10:25:00,53.76,53.83,53.57,53.57,8050.0,49.2178,49.2819,49.0439,49.0439,8050.0
2020-12-23 10:30:00,53.55,53.74,53.55,53.74,6000.0,49.0256,49.1995,49.0256,49.1995,6000.0
2020-12-23 10:35:00,53.84,53.91,53.77,53.84,5928.0,49.2911,49.3551,49.227,49.2911,5928.0
2020-12-23 10:40:00,53.83,53.93,53.76,53.87,7068.0,49.2819,49.3735,49.2178,49.3185,7068.0
2020-12-23 10:45:00,53.83,53.83,53.7,53.77,2888.0,49.2819,49.2819,49.1629,49.227,2888.0
2020-12-23 10:50:00,53.83,53.85,53.77,53.79,6138.0,49.2819,49.3002,49.227,49.2453,6138.0
2020-12-23 10:55:00,53.81,53.95,53.81,53.88,3220.0,49.2636,49.3918,49.2636,49.3277,3220.0
2020-12-23 11:00:00,53.91,53.97,53.83,53.97,5048.0,49.3551,49.4101,49.2819,49.4101,5048.0
2020-12-23 11:05:00,53.99,53.99,53.92,53.92,2000.0,49.4284,49.4284,49.3643,49.3643,2000.0
2020-12-23 11:10:00,53.95,53.98,53.9,53.9,4664.0,49.3918,49.4192,49.346,49.346,4664.0
2020-12-23 11:15:00,53.95,54.02,53.93,53.96,8558.0,49.3918,49.4559,49.3735,49.4009,8558.0
2020-12-23 11:20:00,53.97,54.07,53.97,54.05,5590.0,49.4101,49.5016,49.4101,49.4833,5590.0
2020-12-23 11:25:00,54.06,54.14,53.98,54.01,10982.0,49.4925,49.5657,49.4192,49.4467,10982.0
2020-12-23 11:30:00,54.03,54.09,53.93,53.98,7130.0,49.465,49.5199,49.3735,49.4192,7130.0
2020-12-23 11:35:00,54.02,54.06,53.98,54.05,9702.0,49.4559,49.4925,49.4192,49.4833,9702.0
2020-12-23 11:40:00,54.07,54.14,54.05,54.13,3604.0,49.5016,49.5657,49.4833,49.5566,3604.0
2020-12-23 11:45:00,54.13,54.17,54.1,54.16,13168.0,49.5566,49.5932,49.5291,49.584,13168.0
2020-12-23 11:50:00,54.16,54.16,54.01,54.01,8900.0,49.584,49.584,49.4467,49.4467,8900.0
2020-12-23 11:55:00,54.03,54.05,53.93,53.98,8534.0,49.465,49.4833,49.3735,49.4192,8534.0
2020-12-23 12:00:00,53.96,53.97,53.77,53.79,5950.0,49.4009,49.4101,49.227,49.2453,5950.0
2020-12-23 12:05:00,53.77,53.86,53.75,53.86,6154.0,49.227,49.3094,49.2087,49.3094,6154.0
2020-12-23 12:10:00,53.85,53.87,53.85,53.87,1800.0,49.3002,49.3185,49.3002,49.3185,1800.0
2020-12-23 12:15:00,53.91,53.92,53.85,53.85,6222.0,49.3551,49.3643,49.3002,49.3002,6222.0
2020-12-23 12:20:00,53.87,53.88,53.87,53.88,3260.0,49.3185,49.3277,49.3185,49.3277,3260.0
2020-12-23 12:25:00,53.84,53.84,53.75,53.78,6328.0,49.2911,49.2911,49.2087,49.2361,6328.0
2020-12-23 12:30:00,53.78,53.82,53.74,53.8,19126.0,49.2361,49.2728,49.1995,49.2544,19126.0
2020-12-23 12:35:00,53.81,53.87,53.81,53.86,9940.0,49.2636,49.3185,49.2636,49.3094,9940.0
2020-12-23 12:40:00,53.86,53.86,53.81,53.84,9062.0,49.3094,49.3094,49.2636,49.2911,9062.0
2020-12-23 12:45:00,53.83,53.87,53.8,53.8,6070.0,49.2819,49.3185,49.2544,49.2544,6070.0
2020-12-23 12:50:00,53.78,53.81,53.7,53.72,4224.0,49.2361,49.2636,49.1629,49.1812,4224.0
2020-12-23 12:55:00,53.73,53.88,53.73,53.88,2934.0,49.1904,49.3277,49.1904,49.3277,2934.0
2020-12-23 13:00:00,53.86,53.88,53.76,53.76,2402.0,49.3094,49.3277,49.2178,49.2178,2402.0
2020-12-23 13:05:00,53.78,53.81,53.77,53.8,6600.0,49.2361,49.2636,49.227,49.2544,6600.0
2020-12-23 13:10:00,53.82,53.82,53.77,53.8,2340.0,49.2728,49.2728,49.227,49.2544,2340.0
2020-12-23 13:15:00,53.8,53.8,53.73,53.73,3200.0,49.2544,49.2544,49.1904,49.1904,3200.0
2020-12-23 13:20:00,53.73,53.84,53.73,53.84,4864.0,49.1904,49.2911,49.1904,49.2911,4864.0
2020-12-23 13:25:00,53.82,53.84,53.79,53.8,6114.0,49.2728,49.2911,49.2453,49.2544,6114.0
2020-12-23 13:30:00,53.81,53.81,53.76,53.79,3200.0,49.2636,49.2636,49.2178,49.2453,3200.0
2020-12-23 13:35:00,53.81,53.84,53.81,53.83,3200.0,49.2636,49.2911,49.2636,49.2819,3200.0
2020-12-23 13:40:00,53.83,53.94,53.83,53.92,8510.0,49.2819,49.3826,49.2819,49.3643,8510.0
2020-12-23 13:45:00,53.93,53.94,53.85,53.85,7190.0,49.3735,49.3826,49.3002,49.3002,7190.0
2020-12-23 13:50:00,53.85,53.85,53.82,53.84,4060.0,49.3002,49.3002,49.2728,49.2911,4060.0
2020-12-23 13:55:00,53.83,53.86,53.82,53.86,3200.0,49.2819,49.3094,49.2728,49.3094,3200.0
2020-12-23 14:00:00,53.87,53.94,53.85,53.91,9352.0,49.3185,49.3826,49.3002,49.3551,9352.0
2020-12-23 14:05:00,53.92,53.93,53.88,53.9,4800.0,49.3643,49.3735,49.3277,49.346,4800.0
2020-12-23 14:10:00,53.91,53.91,53.88,53.9,6230.0,49.3551,49.3551,49.3277,49.346,6230.0
2020-12-23 14:15:00,53.88,53.88,53.84,53.87,3390.0,49.3277,49.3277,49.2911,49.3185,3390.0
2020-12-23 14:20:00,53.88,53.98,53.87,53.98,9202.0,49.3277,49.4192,49.3185,49.4192,9202.0
2020-12-23 14:25:00,53.95,53.97,53.93,53.94,6510.0,49.3918,49.4101,49.3735,49.3826,6510.0
2020-12-23 14:30:00,53.95,54.09,53.95,54.09,8768.0,49.3918,49.5199,49.3918,49.5199,8768.0
2020-12-23 14:35:00,54.09,54.13,54.08,54.13,11070.0,49.5199,49.5566,49.5108,49.5566,11070.0
2020-12-23 14:40:00,54.13,54.17,54.08,54.09,7666.0,49.5566,49.5932,49.5108,49.5199,7666.0
2020-12-23 14:45:00,54.08,54.1,54.02,54.07,10452.0,49.5108,49.5291,49.4559,49.5016,10452.0
2020-12-23 14:50:00,54.09,54.1,54.05,54.06,7800.0,49.5199,49.5291,49.4833,49.4925,7800.0
2020-12-23 14:55:00,54.05,54.07,53.98,53.98,8108.0,49.4833,49.5016,49.4192,49.4192,8108.0
2020-12-23 15:00:00,53.99,54.0,53.96,53.98,6316.0,49.4284,49.4375,49.4009,49.4192,6316.0
2020-12-23 15:05:00,53.96,53.98,53.87,53.87,10446.0,49.4009,49.4192,49.3185,49.3185,10446.0
2020-12-23 15:10:00,53.88,53.88,53.84,53.85,3398.0,49.3277,49.3277,49.2911,49.3002,3398.0
2020-12-23 15:15:00,53.86,53.95,53.84,53.91,8208.0,49.3094,49.3918,49.2911,49.3551,8208.0
2020-12-23 15:20:00,53.9,53.91,53.88,53.89,7266.0,49.346,49.3551,49.3277,49.3368,7266.0
2020-12-23 15:25:00,53.9,53.99,53.88,53.96,7782.0,49.346,49.4284,49.3277,49.4009,7782.0
2020-12-23 15:30:00,53.98,54.1,53.94,54.1,11300.0,49.4192,49.5291,49.3826,49.5291,11300.0
2020-12-23 15:35:00,54.08,54.25,54.08,54.13,37504.0,49.5108,49.6664,49.5108,49.5566,37504.0
2020-12-23 15:40:00,54.09,54.26,54.09,54.18,28074.0,49.5199,49.6756,49.5199,49.6023,28074.0
2020-12-23 15:45:00,54.17,54.18,54.12,54.14,31836.0,49.5932,49.6023,49.5474,49.5657,31836.0
2020-12-23 15:50:00,54.14,54.14,53.96,53.98,38824.0,49.5657,49.5657,49.4009,49.4192,38824.0
2020-12-23 15:55:00,54.01,54.06,53.85,53.93,86514.0,49.4467,49.4925,49.3002,49.3735,86514.0
2020-12-24 09:30:00,54.08,54.08,53.75,53.75,10200.0,49.5108,49.5108,49.2087,49.2087,10200.0
2020-12-24 09:35:00,53.66,53.69,53.52,53.6,2098.0,49.1263,49.1537,48.9981,49.0713,2098.0
2020-12-24 09:40:00,53.65,53.94,53.65,53.87,2400.0,49.1171,49.3826,49.1171,49.3185,2400.0
2020-12-24 09:45:00,53.99,54.0,53.87,53.91,2080.0,49.4284,49.4375,49.3185,49.3551,2080.0
2020-12-24 09:50:00,54.01,54.13,53.99,54.08,16612.0,49.4467,49.5566,49.4284,49.5108,16612.0
2020-12-24 09:55:00,54.14,54.28,54.13,54.23,2280.0,49.5657,49.6939,49.5566,49.6481,2280.0
2020-12-24 10:00:00,54.18,54.18,53.84,53.96,8994.0,49.6023,49.6023,49.2911,49.4009,8994.0
2020-12-24 10:05:00,53.86,53.92,53.79,53.92,2646.0,49.3094,49.3643,49.2453,49.3643,2646.0
2020-12-24 10:10:00,53.96,53.96,53.72,53.88,4470.0,49.4009,49.4009,49.1812,49.3277,4470.0
2020-12-24 10:15:00,53.82,53.91,53.81,53.81,4390.0,49.2728,49.3551,49.2636,49.2636,4390.0
2020-12-24 10:20:00,53.74,53.76,53.63,53.76,3000.0,49.1995,49.2178,49.0988,49.2178,3000.0
2020-12-24 10:25:00,53.81,53.82,53.77,53.82,2784.0,49.2636,49.2728,49.227,49.2728,2784.0
2020-12-24 10:30:00,53.77,53.77,53.74,53.74,810.0,49.227,49.227,49.1995,49.1995,810.0
2020-12-24 10:35:00,53.74,53.95,53.74,53.95,2200.0,49.1995,49.3918,49.1995,49.3918,2200.0
2020-12-24 10:40:00,53.92,53.94,53.85,53.92,4904.0,49.3643,49.3826,49.3002,49.3643,4904.0
2020-12-24 10:45:00,53.88,54.06,53.83,53.98,4720.0,49.3277,49.4925,49.2819,49.4192,4720.0
2020-12-24 10:50:00,53.96,54.18,53.96,54.18,1600.0,49.4009,49.6023,49.4009,49.6023,1600.0
2020-12-24 10:55:00,54.23,54.23,54.05,54.08,6922.0,49.6481,49.6481,49.4833,49.5108,6922.0
2020-12-24 11:00:00,54.02,54.07,53.92,54.07,2600.0,49.4559,49.5016,49.3643,49.5016,2600.0
2020-12-24 11:05:00,54.03,54.11,53.98,54.02,3280.0,49.465,49.5382,49.4192,49.4559,3280.0
2020-12-24 11:10:00,54.02,54.06,53.95,53.98,6080.0,49.4559,49.4925,49.3918,49.4192,6080.0
2020-12-24 11:15:00,53.97,53.99,53.88,53.9,1800.0,49.4101,49.4284,49.3277,49.346,1800.0
2020-12-24 11:20:00,53.86,53.94,53.86,53.94,1600.0,49.3094,49.3826,49.3094,49.3826,1600.0
2020-12-24 11:25:00,53.95,53.95,53.76,53.77,10780.0,49.3918,49.3918,49.2178,49.227,10780.0
2020-12-24 11:30:00,53.77,53.81,53.66,53.8,15958.0,49.227,49.2636,49.1263,49.2544,15958.0
2020-12-24 11:35:00,53.77,53.77,53.71,53.73,6106.0,49.227,49.227,49.172,49.1904,6106.0
2020-12-24 11:40:00,53.74,53.77,53.67,53.71,11860.0,49.1995,49.227,49.1354,49.172,11860.0
2020-12-24 11:45:00,53.66,53.73,53.66,53.71,2800.0,49.1263,49.1904,49.1263,49.172,2800.0
2020-12-24 11:50:00,53.71,53.77,53.67,53.77,6484.0,49.172,49.227,49.1354,49.227,6484.0
2020-12-24 11:55:00,53.76,53.81,53.74,53.77,8714.0,49.2178,49.2636,49.1995,49.227,8714.0
2020-12-24 12:00:00,53.76,53.76,53.65,53.65,6052.0,49.2178,49.2178,49.1171,49.1171,6052.0
2020-12-24 12:05:00,53.69,53.73,53.63,53.73,6276.0,49.1537,49.1904,49.0988,49.1904,6276.0
2020-12-24 12:10:00,53.72,53.85,53.69,53.81,5800.0,49.1812,49.3002,49.1537,49.2636,5800.0
2020-12-24 12:15:00,53.82,53.9,53.81,53.86,3922.0,49.2728,49.346,49.2636,49.3094,3922.0
2020-12-24 12:20:00,53.86,53.91,53.79,53.84,7088.0,49.3094,49.3551,49.2453,49.2911,7088.0
2020-12-24 12:25:00,53.85,53.91,53.76,53.81,9276.0,49.3002,49.3551,49.2178,49.2636,9276.0
2020-12-24 12:30:00,53.83,53.9,53.83,53.85,5000.0,49.2819,49.346,49.2819,49.3002,5000.0
2020-12-24 12:35:00,53.83,53.94,53.8,53.94,7286.0,49.2819,49.3826,49.2544,49.3826,7286.0
2020-12-24 12:40:00,53.95,53.99,53.87,53.87,8926.0,49.3918,49.4284,49.3185,49.3185,8926.0
2020-12-24 12:45:00,53.87,53.88,53.77,53.84,21262.0,49.3185,49.3277,49.227,49.2911,21262.0
2020-12-24 12:50:00,53.87,53.89,53.81,53.85,11414.0,49.3185,49.3368,49.2636,49.3002,11414.0
2020-12-24 12:55:00,53.85,53.93,53.79,53.84,25826.0,49.3002,49.3735,49.2453,49.2911,25826.0
2020-12-28 09:30:00,54.21,54.29,53.54,53.73,20228.0,49.6298,49.703,49.0164,49.1904,20228.0
2020-12-28 09:35:00,53.54,53.6,53.13,53.23,16508.0,49.0164,49.0713,48.6411,48.7326,16508.0
2020-12-28 09:40:00,53.2,53.32,53.06,53.17,12954.0,48.7051,48.815,48.577,48.6777,12954.0
2020-12-28 09:45:00,53.18,53.4,53.14,53.31,33150.0,48.6868,48.8882,48.6502,48.8058,33150.0
2020-12-28 09:50:00,53.46,53.51,53.35,53.39,6728.0,48.9432,48.9889,48.8425,48.8791,6728.0
2020-12-28 09:55:00,53.38,53.44,53.16,53.35,29850.0,48.8699,48.9249,48.6685,48.8425,29850.0
2020-12-28 10:00:00,53.32,53.43,53.13,53.18,12202.0,48.815,48.9157,48.6411,48.6868,12202.0
2020-12-28 10:05:00,53.21,53.42,53.13,53.34,30494.0,48.7143,48.9065,48.6411,48.8333,30494.0
2020-12-28 10:10:00,53.38,53.65,53.31,53.31,27200.0,48.8699,49.1171,48.8058,48.8058,27200.0
2020-12-28 10:15:00,53.32,53.33,53.05,53.13,8704.0,48.815,48.8242,48.5678,48.6411,8704.0
2020-12-28 10:20:00,53.13,53.17,52.75,53.1,23548.0,48.6411,48.6777,48.2932,48.6136,23548.0
2020-12-28 10:25:00,53.12,53.18,53.04,53.13,3816.0,48.6319,48.6868,48.5587,48.6411,3816.0
2020-12-28 10:30:00,53.18,53.4,53.1,53.4,15478.0,48.6868,48.8882,48.6136,48.8882,15478.0
2020-12-28 10:35:00,53.31,53.43,53.26,53.29,9442.0,48.8058,48.9157,48.7601,48.7875,9442.0
2020-12-28 10:40:00,53.29,53.29,52.88,52.98,11048.0,48.7875,48.7875,48.4122,48.5037,11048.0
2020-12-28 10:45:00,53.02,53.02,52.67,52.76,25802.0,48.5403,48.5403,48.2199,48.3023,25802.0
2020-12-28 10:50:00,52.88,52.93,52.69,52.75,26786.0,48.4122,48.4579,48.2382,48.2932,26786.0
2020-12-28 10:55:00,52.81,52.91,52.74,52.74,9542.0,48.3481,48.4396,48.284,48.284,9542.0
2020-12-28 11:00:00,52.77,52.77,52.37,52.38,48680.0,48.3115,48.3115,47.9453,47.9544,48680.0
2020-12-28 11:05:00,52.35,52.76,52.35,52.63,17684.0,47.927,48.3023,47.927,48.1833,17684.0
2020-12-28 11:10:00,52.59,52.65,52.52,52.53,4274.0,48.1467,48.2016,48.0826,48.0917,4274.0
2020-12-28 11:15:00,52.52,52.52,52.27,52.27,11492.0,48.0826,48.0826,47.8537,47.8537,11492.0
2020-12-28 11:20:00,52.32,52.57,52.2,52.43,14404.0,47.8995,48.1284,47.7896,48.0002,14404.0
2020-12-28 11:25:00,52.42,52.57,52.42,52.55,3900.0,47.991,48.1284,47.991,48.1101,3900.0
2020-12-28 11:30:00,52.57,52.59,52.51,52.52,5370.0,48.1284,48.1467,48.0734,48.0826,5370.0
2020-12-28 11:35:00,52.49,52.5,52.42,52.42,4606.0,48.0551,48.0643,47.991,47.991,4606.0
2020-12-28 11:40:00,52.45,52.49,52.42,52.44,2620.0,48.0185,48.0551,47.991,48.0093,2620.0
2020-12-28 11:45:00,52.44,52.45,52.27,52.29,9946.0,48.0093,48.0185,47.8537,47.872,9946.0
2020-12-28 11:50:00,52.25,52.25,52.02,52.25,18132.0,47.8354,47.8354,47.6248,47.8354,18132.0
2020-12-28 11:55:00,52.16,52.16,52.09,52.12,6442.0,47.753,47.753,47.6889,47.7164,6442.0
2020-12-28 12:00:00,52.08,52.12,52.05,52.09,8720.0,47.6798,47.7164,47.6523,47.6889,8720.0
2020-12-28 12:05:00,52.08,52.09,51.88,51.99,18760.0,47.6798,47.6889,47.4967,47.5974,18760.0
2020-12-28 12:10:00,52.01,52.01,51.95,51.99,10416.0,47.6157,47.6157,47.5607,47.5974,10416.0
2020-12-28 12:15:00,51.99,52.01,51.75,51.83,18978.0,47.5974,47.6157,47.3776,47.4509,18978.0
2020-12-28 12:20:00,51.85,51.99,51.78,51.94,22400.0,47.4692,47.5974,47.4051,47.5516,22400.0
2020-12-28 12:25:00,51.96,52.35,51.96,52.35,46142.0,47.5699,47.927,47.5699,47.927,46142.0
2020-12-28 12:30:00,52.34,52.38,52.26,52.26,6810.0,47.9178,47.9544,47.8446,47.8446,6810.0
2020-12-28 12:35:00,52.24,52.28,52.18,52.18,5052.0,47.8262,47.8629,47.7713,47.7713,5052.0
2020-12-28 12:40:00,52.21,52.26,52.2,52.24,3800.0,47.7988,47.8446,47.7896,47.8262,3800.0
2020-12-28 12:45:00,52.27,52.3,52.19,52.19,14470.0,47.8537,47.8812,47.7805,47.7805,14470.0
2020-12-28 12:50:00,52.18,52.22,52.15,52.19,5570.0,47.7713,47.8079,47.7439,47.7805,5570.0
2020-12-28 12:55:00,52.21,52.29,52.21,52.26,3200.0,47.7988,47.872,47.7988,47.8446,3200.0
2020-12-28 13:00:00,52.29,52.32,52.21,52.22,7874.0,47.872,47.8995,47.7988,47.8079,7874.0
2020-12-28 13:05:00,52.26,52.26,52.09,52.22,6478.0,47.8446,47.8446,47.6889,47.8079,6478.0
2020-12-28 13:10:00,52.18,52.18,51.91,51.91,27730.0,47.7713,47.7713,47.5241,47.5241,27730.0
2020-12-28 13:15:00,51.89,52.24,51.83,52.24,35450.0,47.5058,47.8262,47.4509,47.8262,35450.0
2020-12-28 13:20:00,52.24,52.32,52.23,52.29,6128.0,47.8262,47.8995,47.8171,47.872,6128.0
2020-12-28 13:25:00,52.31,52.38,52.31,52.33,9428.0,47.8903,47.9544,47.8903,47.9086,9428.0
2020-12-28 13:30:00,52.33,52.33,52.19,52.19,6436.0,47.9086,47.9086,47.7805,47.7805,6436.0
2020-12-28 13:35:00,52.21,52.21,52.15,52.15,8642.0,47.7988,47.7988,47.7439,47.7439,8642.0
2020-12-28 13:40:00,52.17,52.18,52.04,52.09,11252.0,47.7622,47.7713,47.6431,47.6889,11252.0
2020-12-28 13:45:00,52.11,52.13,52.07,52.07,3058.0,47.7072,47.7255,47.6706,47.6706,3058.0
2020-12-28 13:50:00,52.09,52.09,52.04,52.06,9254.0,47.6889,47.6889,47.6431,47.6615,9254.0
2020-12-28 13:55:00,52.08,52.13,52.05,52.12,8052.0,47.6798,47.7255,47.6523,47.7164,8052.0
2020-12-28 14:00:00,52.16,52.32,52.16,52.2,8404.0,47.753,47.8995,47.753,47.7896,8404.0
2020-12-28 14:05:00,52.2,52.26,52.14,52.23,15450.0,47.7896,47.8446,47.7347,47.8171,15450.0
2020-12-28 14:10:00,52.23,52.3,52.23,52.28,7600.0,47.8171,47.8812,47.8171,47.8629,7600.0
2020-12-28 14:15:00,52.28,52.36,52.26,52.35,11516.0,47.8629,47.9361,47.8446,47.927,11516.0
2020-12-28 14:20:00,52.33,52.38,52.32,52.35,8954.0,47.9086,47.9544,47.8995,47.927,8954.0
2020-12-28 14:25:00,52.35,52.35,52.27,52.27,5938.0,47.927,47.927,47.8537,47.8537,5938.0
2020-12-28 14:30:00,52.29,52.3,52.22,52.23,9266.0,47.872,47.8812,47.8079,47.8171,9266.0
2020-12-28 14:35:00,52.26,52.3,52.24,52.3,7280.0,47.8446,47.8812,47.8262,47.8812,7280.0
2020-12-28 14:40:00,52.3,52.32,52.28,52.31,12034.0,47.8812,47.8995,47.8629,47.8903,12034.0
2020-12-28 14:45:00,52.31,52.31,52.26,52.3,9496.0,47.8903,47.8903,47.8446,47.8812,9496.0
2020-12-28 14:50:00,52.29,52.29,52.24,52.29,8446.0,47.872,47.872,47.8262,47.872,8446.0
2020-12-28 14:55:00,52.3,52.3,52.23,52.3,16312.0,47.8812,47.8812,47.8171,47.8812,16312.0
2020-12-28 15:00:00,52.32,52.32,52.24,52.27,12212.0,47.8995,47.8995,47.8262,47.8537,12212.0
2020-12-28 15:05:00,52.27,52.31,52.27,52.27,7788.0,47.8537,47.8903,47.8537,47.8537,7788.0
2020-12-28 15:10:00,52.27,52.45,52.27,52.43,29328.0,47.8537,48.0185,47.8537,48.0002,29328.0
2020-12-28 15:15:00,52.45,52.5,52.43,52.46,13042.0,48.0185,48.0643,48.0002,48.0277,13042.0
2020-12-28 15:20:00,52.47,52.52,52.38,52.38,23708.0,48.0368,48.0826,47.9544,47.9544,23708.0
2020-12-28 15:25:00,52.37,52.37,52.15,52.18,17784.0,47.9453,47.9453,47.7439,47.7713,17784.0
2020-12-28 15:30:00,52.18,52.2,52.08,52.08,24232.0,47.7713,47.7896,47.6798,47.6798,24232.0
2020-12-28 15:35:00,52.09,52.23,52.09,52.16,31030.0,47.6889,47.8171,47.6889,47.753,31030.0
2020-12-28 15:40:00,52.16,52.27,52.15,52.21,18426.0,47.753,47.8537,47.7439,47.7988,18426.0
2020-12-28 15:45:00,52.19,52.24,52.18,52.19,22434.0,47.7805,47.8262,47.7713,47.7805,22434.0
2020-12-28 15:50:00,52.19,52.22,52.1,52.16,43080.0,47.7805,47.8079,47.6981,47.753,43080.0
2020-12-28 15:55:00,52.17,52.19,52.02,52.06,128296.0,47.7622,47.7805,47.6248,47.6615,128296.0
2020-12-29 09:30:00,52.22,52.73,52.22,52.47,24062.0,47.8079,48.2748,47.8079,48.0368,24062.0
2020-12-29 09:35:00,52.46,52.47,52.16,52.47,9990.0,48.0277,48.0368,47.753,48.0368,9990.0
2020-12-29 09:40:00,52.37,52.52,52.34,52.34,8596.0,47.9453,48.0826,47.9178,47.9178,8596.0
2020-12-29 09:45:00,52.38,52.41,52.13,52.13,21926.0,47.9544,47.9819,47.7255,47.7255,21926.0
2020-12-29 09:50:00,52.1,52.13,51.87,51.91,9244.0,47.6981,47.7255,47.4875,47.5241,9244.0
2020-12-29 09:55:00,51.91,52.01,51.61,51.88,37944.0,47.5241,47.6157,47.2495,47.4967,37944.0
2020-12-29 10:00:00,51.8,52.02,51.67,51.82,11232.0,47.4234,47.6248,47.3044,47.4417,11232.0
2020-12-29 10:05:00,51.91,51.97,51.74,51.92,13568.0,47.5241,47.5791,47.3685,47.5333,13568.0
2020-12-29 10:10:00,51.89,51.9,51.59,51.6,11054.0,47.5058,47.515,47.2312,47.2403,11054.0
2020-12-29 10:15:00,51.56,51.57,51.29,51.44,23266.0,47.2037,47.2129,46.9565,47.0938,23266.0
2020-12-29 10:20:00,51.46,51.52,51.34,51.43,25836.0,47.1121,47.1671,47.0023,47.0847,25836.0
2020-12-29 10:25:00,51.42,51.59,51.38,51.57,7014.0,47.0755,47.2312,47.0389,47.2129,7014.0
2020-12-29 10:30:00,51.56,51.99,51.56,51.86,13262.0,47.2037,47.5974,47.2037,47.4784,13262.0
2020-12-29 10:35:00,51.9,51.9,51.61,51.63,16234.0,47.515,47.515,47.2495,47.2678,16234.0
2020-12-29 10:40:00,51.63,51.9,51.62,51.9,4788.0,47.2678,47.515,47.2586,47.515,4788.0
2020-12-29 10:45:00,51.91,51.91,51.7,51.71,28950.0,47.5241,47.5241,47.3319,47.341,28950.0
2020-12-29 10:50:00,51.71,51.82,51.69,51.81,5800.0,47.341,47.4417,47.3227,47.4326,5800.0
2020-12-29 10:55:00,51.77,52.0,51.77,52.0,8354.0,47.396,47.6065,47.396,47.6065,8354.0
2020-12-29 11:00:00,51.99,52.02,51.83,51.88,8990.0,47.5974,47.6248,47.4509,47.4967,8990.0
2020-12-29 11:05:00,51.84,51.97,51.78,51.93,42072.0,47.46,47.5791,47.4051,47.5424,42072.0
2020-12-29 11:10:00,51.93,52.0,51.87,51.87,6120.0,47.5424,47.6065,47.4875,47.4875,6120.0
2020-12-29 11:15:00,51.87,51.87,51.76,51.8,3938.0,47.4875,47.4875,47.3868,47.4234,3938.0
2020-12-29 11:20:00,51.8,51.86,51.75,51.86,7258.0,47.4234,47.4784,47.3776,47.4784,7258.0
2020-12-29 11:25:00,51.81,51.81,51.7,51.72,2826.0,47.4326,47.4326,47.3319,47.3502,2826.0
2020-12-29 11:30:00,51.75,51.75,51.6,51.67,8606.0,47.3776,47.3776,47.2403,47.3044,8606.0
2020-12-29 11:35:00,51.68,51.77,51.64,51.77,2934.0,47.3136,47.396,47.2769,47.396,2934.0
2020-12-29 11:40:00,51.75,51.81,51.72,51.81,3400.0,47.3776,47.4326,47.3502,47.4326,3400.0
2020-12-29 11:45:00,51.82,51.84,51.68,51.8,4212.0,47.4417,47.46,47.3136,47.4234,4212.0
2020-12-29 11:50:00,51.84,51.84,51.71,51.77,8562.0,47.46,47.46,47.341,47.396,8562.0
2020-12-29 11:55:00,51.71,51.9,51.7,51.9,7020.0,47.341,47.515,47.3319,47.515,7020.0
2020-12-29 12:00:00,51.89,51.97,51.88,51.97,4600.0,47.5058,47.5791,47.4967,47.5791,4600.0
2020-12-29 12:05:00,51.94,51.97,51.88,51.93,9842.0,47.5516,47.5791,47.4967,47.5424,9842.0
2020-12-29 12:10:00,51.96,51.96,51.86,51.93,8552.0,47.5699,47.5699,47.4784,47.5424,8552.0
2020-12-29 12:15:00,51.97,52.01,51.94,52.0,6886.0,47.5791,47.6157,47.5516,47.6065,6886.0
2020-12-29 12:20:00,51.99,52.04,51.89,51.99,12798.0,47.5974,47.6431,47.5058,47.5974,12798.0
2020-12-29 12:25:00,51.95,51.98,51.9,51.98,7184.0,47.5607,47.5882,47.515,47.5882,7184.0
2020-12-29 12:30:00,51.98,51.98,51.77,51.83,15622.0,47.5882,47.5882,47.396,47.4509,15622.0
2020-12-29 12:35:00,51.84,51.91,51.82,51.83,10190.0,47.46,47.5241,47.4417,47.4509,10190.0
2020-12-29 12:40:00,51.88,51.99,51.85,51.93,15496.0,47.4967,47.5974,47.4692,47.5424,15496.0
2020-12-29 12:45:00,51.92,51.92,51.75,51.79,8494.0,47.5333,47.5333,47.3776,47.4143,8494.0
2020-12-29 12:50:00,51.77,51.77,51.67,51.73,9100.0,47.396,47.396,47.3044,47.3593,9100.0
2020-12-29 12:55:00,51.74,51.82,51.71,51.77,22426.0,47.3685,47.4417,47.341,47.396,22426.0
2020-12-29 13:00:00,51.81,51.85,51.8,51.85,4264.0,47.4326,47.4692,47.4234,47.4692,4264.0
2020-12-29 13:05:00,51.87,51.99,51.84,51.99,16346.0,47.4875,47.5974,47.46,47.5974,16346.0
2020-12-29 13:10:00,51.97,51.99,51.87,51.95,21984.0,47.5791,47.5974,47.4875,47.5607,21984.0
2020-12-29 13:15:00,51.95,52.02,51.94,52.02,5806.0,47.5607,47.6248,47.5516,47.6248,5806.0
2020-12-29 13:20:00,51.98,52.02,51.96,51.99,14736.0,47.5882,47.6248,47.5699,47.5974,14736.0
2020-12-29 13:25:00,51.99,51.99,51.95,51.95,4892.0,47.5974,47.5974,47.5607,47.5607,4892.0
2020-12-29 13:30:00,51.95,51.99,51.93,51.97,8936.0,47.5607,47.5974,47.5424,47.5791,8936.0
2020-12-29 13:35:00,51.96,51.96,51.88,51.88,8656.0,47.5699,47.5699,47.4967,47.4967,8656.0
2020-12-29 13:40:00,51.89,51.97,51.87,51.96,15520.0,47.5058,47.5791,47.4875,47.5699,15520.0
2020-12-29 13:45:00,51.98,52.12,51.97,52.12,13450.0,47.5882,47.7164,47.5791,47.7164,13450.0
2020-12-29 13:50:00,52.11,52.13,52.06,52.13,9424.0,47.7072,47.7255,47.6615,47.7255,9424.0
2020-12-29 13:55:00,52.16,52.16,52.08,52.08,9814.0,47.753,47.753,47.6798,47.6798,9814.0
2020-12-29 14:00:00,52.1,52.1,51.99,52.01,4762.0,47.6981,47.6981,47.5974,47.6157,4762.0
2020-12-29 14:05:00,52.02,52.04,51.99,52.02,7084.0,47.6248,47.6431,47.5974,47.6248,7084.0
2020-12-29 14:10:00,52.03,52.04,51.92,51.92,8678.0,47.634,47.6431,47.5333,47.5333,8678.0
2020-12-29 14:15:00,51.92,51.96,51.9,51.94,16732.0,47.5333,47.5699,47.515,47.5516,16732.0
2020-12-29 14:20:00,51.94,51.99,51.93,51.98,11440.0,47.5516,47.5974,47.5424,47.5882,11440.0
2020-12-29 14:25:00,51.9,51.94,51.88,51.89,7872.0,47.515,47.5516,47.4967,47.5058,7872.0
2020-12-29 14:30:00,51.92,51.95,51.87,51.88,7220.0,47.5333,47.5607,47.4875,47.4967,7220.0
2020-12-29 14:35:00,51.89,51.9,51.85,51.86,7172.0,47.5058,47.515,47.4692,47.4784,7172.0
2020-12-29 14:40:00,51.86,51.88,51.83,51.85,9528.0,47.4784,47.4967,47.4509,47.4692,9528.0
2020-12-29 14:45:00,51.87,51.89,51.85,51.86,4926.0,47.4875,47.5058,47.4692,47.4784,4926.0
2020-12-29 14:50:00,51.9,52.1,51.88,52.03,22912.0,47.515,47.6981,47.4967,47.634,22912.0
2020-12-29 14:55:00,52.0,52.03,51.97,51.98,5040.0,47.6065,47.634,47.5791,47.5882,5040.0
2020-12-29 15:00:00,51.99,52.02,51.97,51.98,6506.0,47.5974,47.6248,47.5791,47.5882,6506.0
2020-12-29 15:05:00,51.95,51.95,51.88,51.89,5742.0,47.5607,47.5607,47.4967,47.5058,5742.0
2020-12-29 15:10:00,51.86,51.98,51.86,51.98,8390.0,47.4784,47.5882,47.4784,47.5882,8390.0
2020-12-29 15:15:00,51.96,52.01,51.93,52.0,4820.0,47.5699,47.6157,47.5424,47.6065,4820.0
2020-12-29 15:20:00,52.02,52.13,52.02,52.07,16812.0,47.6248,47.7255,47.6248,47.6706,16812.0
2020-12-29 15:25:00,52.12,52.13,52.07,52.08,12588.0,47.7164,47.7255,47.6706,47.6798,12588.0
2020-12-29 15:30:00,52.07,52.15,52.02,52.09,16272.0,47.6706,47.7439,47.6248,47.6889,16272.0
2020-12-29 15:35:00,52.1,52.13,52.05,52.12,12136.0,47.6981,47.7255,47.6523,47.7164,12136.0
2020-12-29 15:40:00,52.12,52.16,52.1,52.16,19422.0,47.7164,47.753,47.6981,47.753,19422.0
2020-12-29 15:45:00,52.13,52.17,52.1,52.13,22654.0,47.7255,47.7622,47.6981,47.7255,22654.0
2020-12-29 15:50:00,52.1,52.14,52.04,52.08,34140.0,47.6981,47.7347,47.6431,47.6798,34140.0
2020-12-29 15:55:00,52.07,52.19,52.02,52.18,81840.0,47.6706,47.7805,47.6248,47.7713,81840.0
2020-12-30 09:30:00,52.27,52.74,52.18,52.58,26432.0,47.8537,48.284,47.7713,48.1375,26432.0
2020-12-30 09:35:00,52.6,52.8,52.6,52.6,6130.0,48.1558,48.3389,48.1558,48.1558,6130.0
2020-12-30 09:40:00,52.61,52.81,52.49,52.81,9642.0,48.165,48.3481,48.0551,48.3481,9642.0
2020-12-30 09:45:00,52.88,53.26,52.82,53.13,21268.0,48.4122,48.7601,48.3572,48.6411,21268.0
2020-12-30 09:50:00,53.08,53.18,52.88,52.9,5158.0,48.5953,48.6868,48.4122,48.4305,5158.0
2020-12-30 09:55:00,52.84,52.84,52.71,52.76,2492.0,48.3756,48.3756,48.2565,48.3023,2492.0
2020-12-30 10:00:00,52.8,52.87,52.75,52.84,2450.0,48.3389,48.403,48.2932,48.3756,2450.0
2020-12-30 10:05:00,52.82,52.82,52.58,52.68,3500.0,48.3572,48.3572,48.1375,48.2291,3500.0
2020-12-30 10:10:00,52.67,52.72,52.55,52.55,9864.0,48.2199,48.2657,48.1101,48.1101,9864.0
2020-12-30 10:15:00,52.54,52.66,52.5,52.66,9072.0,48.1009,48.2108,48.0643,48.2108,9072.0
2020-12-30 10:20:00,52.65,52.76,52.65,52.71,4640.0,48.2016,48.3023,48.2016,48.2565,4640.0
2020-12-30 10:25:00,52.71,52.71,52.62,52.62,3000.0,48.2565,48.2565,48.1741,48.1741,3000.0
2020-12-30 10:30:00,52.69,52.7,52.68,52.7,2200.0,48.2382,48.2474,48.2291,48.2474,2200.0
2020-12-30 10:35:00,52.64,52.7,52.48,52.51,11374.0,48.1925,48.2474,48.046,48.0734,11374.0
2020-12-30 10:40:00,52.5,52.59,52.49,52.54,3852.0,48.0643,48.1467,48.0551,48.1009,3852.0
2020-12-30 10:45:00,52.54,52.63,52.54,52.58,2218.0,48.1009,48.1833,48.1009,48.1375,2218.0
2020-12-30 10:50:00,52.58,52.58,52.43,52.48,6842.0,48.1375,48.1375,48.0002,48.046,6842.0
2020-12-30 10:55:00,52.47,52.48,52.31,52.31,5264.0,48.0368,48.046,47.8903,47.8903,5264.0
2020-12-30 11:00:00,52.41,52.41,52.23,52.23,6220.0,47.9819,47.9819,47.8171,47.8171,6220.0
2020-12-30 11:05:00,52.23,52.34,52.23,52.34,3080.0,47.8171,47.9178,47.8171,47.9178,3080.0
2020-12-30 11:10:00,52.34,52.34,52.11,52.11,7878.0,47.9178,47.9178,47.7072,47.7072,7878.0
2020-12-30 11:15:00,52.08,52.12,52.08,52.1,1342.0,47.6798,47.7164,47.6798,47.6981,1342.0
2020-12-30 11:20:00,52.1,52.16,52.06,52.12,8024.0,47.6981,47.753,47.6615,47.7164,8024.0
2020-12-30 11:25:00,52.12,52.13,52.06,52.13,4184.0,47.7164,47.7255,47.6615,47.7255,4184.0
2020-12-30 11:30:00,52.12,52.19,52.1,52.17,4420.0,47.7164,47.7805,47.6981,47.7622,4420.0
2020-12-30 11:35:00,52.21,52.26,52.17,52.2,6412.0,47.7988,47.8446,47.7622,47.7896,6412.0
2020-12-30 11:40:00,52.17,52.17,52.14,52.16,1400.0,47.7622,47.7622,47.7347,47.753,1400.0
2020-12-30 11:45:00,52.17,52.17,51.91,52.02,13774.0,47.7622,47.7622,47.5241,47.6248,13774.0
2020-12-30 11:50:00,52.02,52.08,52.01,52.02,2918.0,47.6248,47.6798,47.6157,47.6248,2918.0
2020-12-30 11:55:00,52.08,52.18,52.07,52.18,3262.0,47.6798,47.7713,47.6706,47.7713,3262.0
2020-12-30 12:00:00,52.17,52.21,52.1,52.14,5444.0,47.7622,47.7988,47.6981,47.7347,5444.0
2020-12-30 12:05:00,52.22,52.27,52.18,52.23,3080.0,47.8079,47.8537,47.7713,47.8171,3080.0
2020-12-30 12:10:00,52.17,52.2,52.11,52.19,33532.0,47.7622,47.7896,47.7072,47.7805,33532.0
2020-12-30 12:15:00,52.16,52.27,52.16,52.27,3046.0,47.753,47.8537,47.753,47.8537,3046.0
2020-12-30 12:20:00,52.3,52.3,52.18,52.18,2836.0,47.8812,47.8812,47.7713,47.7713,2836.0
2020-12-30 12:25:00,52.19,52.25,52.13,52.16,7000.0,47.7805,47.8354,47.7255,47.753,7000.0
2020-12-30 12:30:00,52.17,52.17,52.06,52.06,3600.0,47.7622,47.7622,47.6615,47.6615,3600.0
2020-12-30 12:35:00,52.11,52.12,52.01,52.04,4250.0,47.7072,47.7164,47.6157,47.6431,4250.0
2020-12-30 12:40:00,52.03,52.06,51.98,51.98,3308.0,47.634,47.6615,47.5882,47.5882,3308.0
2020-12-30 12:45:00,51.99,51.99,51.96,51.96,5074.0,47.5974,47.5974,47.5699,47.5699,5074.0
2020-12-30 12:50:00,51.96,51.99,51.87,51.88,11640.0,47.5699,47.5974,47.4875,47.4967,11640.0
2020-12-30 12:55:00,51.87,51.91,51.87,51.91,400.0,47.4875,47.5241,47.4875,47.5241,400.0
2020-12-30 13:00:00,51.91,51.94,51.87,51.87,3996.0,47.5241,47.5516,47.4875,47.4875,3996.0
2020-12-30 13:05:00,51.87,51.88,51.77,51.77,7422.0,47.4875,47.4967,47.396,47.396,7422.0
2020-12-30 13:10:00,51.81,51.84,51.81,51.84,1600.0,47.4326,47.46,47.4326,47.46,1600.0
2020-12-30 13:15:00,51.83,51.85,51.8,51.85,1700.0,47.4509,47.4692,47.4234,47.4692,1700.0
2020-12-30 13:20:00,51.83,51.9,51.83,51.9,2854.0,47.4509,47.515,47.4509,47.515,2854.0
2020-12-30 13:25:00,51.89,51.89,51.87,51.87,2600.0,47.5058,47.5058,47.4875,47.4875,2600.0
2020-12-30 13:30:00,51.89,51.92,51.88,51.88,1612.0,47.5058,47.5333,47.4967,47.4967,1612.0
2020-12-30 13:35:00,51.94,51.94,51.89,51.92,1200.0,47.5516,47.5516,47.5058,47.5333,1200.0
2020-12-30 13:40:00,51.89,51.89,51.6,51.73,31586.0,47.5058,47.5058,47.2403,47.3593,31586.0
2020-12-30 13:45:00,51.7,51.8,51.7,51.76,9218.0,47.3319,47.4234,47.3319,47.3868,9218.0
2020-12-30 13:50:00,51.75,51.75,51.58,51.59,6902.0,47.3776,47.3776,47.222,47.2312,6902.0
2020-12-30 13:55:00,51.66,51.71,51.66,51.68,5566.0,47.2953,47.341,47.2953,47.3136,5566.0
2020-12-30 14:00:00,51.69,51.74,51.69,51.74,4594.0,47.3227,47.3685,47.3227,47.3685,4594.0
2020-12-30 14:05:00,51.76,51.87,51.76,51.87,11674.0,47.3868,47.4875,47.3868,47.4875,11674.0
2020-12-30 14:10:00,51.87,51.95,51.85,51.9,7296.0,47.4875,47.5607,47.4692,47.515,7296.0
2020-12-30 14:15:00,51.9,51.94,51.9,51.94,1800.0,47.515,47.5516,47.515,47.5516,1800.0
2020-12-30 14:20:00,51.95,51.97,51.88,51.97,8400.0,47.5607,47.5791,47.4967,47.5791,8400.0
2020-12-30 14:25:00,51.97,51.97,51.84,51.84,6210.0,47.5791,47.5791,47.46,47.46,6210.0
2020-12-30 14:30:00,51.85,51.9,51.83,51.83,7022.0,47.4692,47.515,47.4509,47.4509,7022.0
2020-12-30 14:35:00,51.83,51.84,51.76,51.77,4174.0,47.4509,47.46,47.3868,47.396,4174.0
2020-12-30 14:40:00,51.77,51.8,51.74,51.74,3818.0,47.396,47.4234,47.3685,47.3685,3818.0
2020-12-30 14:45:00,51.76,51.8,51.74,51.78,10416.0,47.3868,47.4234,47.3685,47.4051,10416.0
2020-12-30 14:50:00,51.8,51.82,51.63,51.63,5972.0,47.4234,47.4417,47.2678,47.2678,5972.0
2020-12-30 14:55:00,51.67,51.74,51.63,51.63,15098.0,47.3044,47.3685,47.2678,47.2678,15098.0
2020-12-30 15:00:00,51.65,51.69,51.65,51.67,4610.0,47.2861,47.3227,47.2861,47.3044,4610.0
2020-12-30 15:05:00,51.69,51.74,51.67,51.71,4886.0,47.3227,47.3685,47.3044,47.341,4886.0
2020-12-30 15:10:00,51.76,51.77,51.73,51.74,2200.0,47.3868,47.396,47.3593,47.3685,2200.0
2020-12-30 15:15:00,51.76,51.77,51.68,51.68,4400.0,47.3868,47.396,47.3136,47.3136,4400.0
2020-12-30 15:20:00,51.7,51.79,51.69,51.79,4278.0,47.3319,47.4143,47.3227,47.4143,4278.0
2020-12-30 15:25:00,51.76,51.84,51.69,51.71,37290.0,47.3868,47.46,47.3227,47.341,37290.0
2020-12-30 15:30:00,51.71,51.8,51.69,51.79,7948.0,47.341,47.4234,47.3227,47.4143,7948.0
2020-12-30 15:35:00,51.79,51.81,51.7,51.74,8430.0,47.4143,47.4326,47.3319,47.3685,8430.0
2020-12-30 15:40:00,51.74,51.77,51.71,51.73,8608.0,47.3685,47.396,47.341,47.3593,8608.0
2020-12-30 15:45:00,51.76,51.76,51.68,51.7,22444.0,47.3868,47.3868,47.3136,47.3319,22444.0
2020-12-30 15:50:00,51.69,51.77,51.66,51.76,44840.0,47.3227,47.396,47.2953,47.3868,44840.0
2020-12-30 15:55:00,51.74,51.87,51.69,51.72,112402.0,47.3685,47.4875,47.3227,47.3502,112402.0
2020-12-31 09:30:00,51.7,51.72,51.37,51.43,12894.0,47.3319,47.3502,47.0298,47.0847,12894.0
2020-12-31 09:35:00,51.51,51.54,51.4,51.4,7242.0,47.1579,47.1854,47.0572,47.0572,7242.0
2020-12-31 09:40:00,51.26,51.35,51.26,51.35,6520.0,46.929,47.0114,46.929,47.0114,6520.0
2020-12-31 09:45:00,51.27,51.37,51.2,51.2,9806.0,46.9382,47.0298,46.8741,46.8741,9806.0
2020-12-31 09:50:00,51.23,51.6,51.23,51.6,6934.0,46.9016,47.2403,46.9016,47.2403,6934.0
2020-12-31 09:55:00,51.54,51.56,51.4,51.42,4450.0,47.1854,47.2037,47.0572,47.0755,4450.0
2020-12-31 10:00:00,51.39,51.39,51.19,51.3,7604.0,47.0481,47.0481,46.865,46.9657,7604.0
2020-12-31 10:05:00,51.3,51.31,51.15,51.17,6886.0,46.9657,46.9748,46.8283,46.8467,6886.0
2020-12-31 10:10:00,51.13,51.19,51.09,51.17,10564.0,46.81,46.865,46.7734,46.8467,10564.0
2020-12-31 10:15:00,51.2,51.31,51.18,51.29,8012.0,46.8741,46.9748,46.8558,46.9565,8012.0
2020-12-31 10:20:00,51.3,51.31,51.2,51.21,4798.0,46.9657,46.9748,46.8741,46.8833,4798.0
2020-12-31 10:25:00,51.19,51.19,51.05,51.06,9956.0,46.865,46.865,46.7368,46.7459,9956.0
2020-12-31 10:30:00,51.06,51.14,51.06,51.12,7388.0,46.7459,46.8192,46.7459,46.8009,7388.0
2020-12-31 10:35:00,51.15,51.2,51.15,51.2,5412.0,46.8283,46.8741,46.8283,46.8741,5412.0
2020-12-31 10:40:00,51.24,51.42,51.2,51.29,4062.0,46.9107,47.0755,46.8741,46.9565,4062.0
2020-12-31 10:45:00,51.3,51.41,51.26,51.35,5134.0,46.9657,47.0664,46.929,47.0114,5134.0
2020-12-31 10:50:00,51.35,51.49,51.33,51.49,2200.0,47.0114,47.1396,46.9931,47.1396,2200.0
2020-12-31 10:55:00,51.52,51.52,51.31,51.34,12244.0,47.1671,47.1671,46.9748,47.0023,12244.0
2020-12-31 11:00:00,51.33,51.33,51.26,51.33,5124.0,46.9931,46.9931,46.929,46.9931,5124.0
2020-12-31 11:05:00,51.3,51.34,51.29,51.3,3800.0,46.9657,47.0023,46.9565,46.9657,3800.0
2020-12-31 11:10:00,51.26,51.32,51.18,51.32,8478.0,46.929,46.984,46.8558,46.984,8478.0
2020-12-31 11:15:00,51.27,51.3,51.18,51.22,3400.0,46.9382,46.9657,46.8558,46.8924,3400.0
2020-12-31 11:20:00,51.2,51.31,51.2,51.31,2664.0,46.8741,46.9748,46.8741,46.9748,2664.0
2020-12-31 11:25:00,51.35,51.35,51.25,51.25,4040.0,47.0114,47.0114,46.9199,46.9199,4040.0
2020-12-31 11:30:00,51.2,51.24,51.13,51.21,7954.0,46.8741,46.9107,46.81,46.8833,7954.0
2020-12-31 11:35:00,51.2,51.23,51.18,51.23,1806.0,46.8741,46.9016,46.8558,46.9016,1806.0
2020-12-31 11:40:00,51.19,51.19,51.13,51.15,8488.0,46.865,46.865,46.81,46.8283,8488.0
2020-12-31 11:45:00,51.13,51.14,51.09,51.12,6108.0,46.81,46.8192,46.7734,46.8009,6108.0
2020-12-31 11:50:00,51.13,51.24,51.11,51.24,9410.0,46.81,46.9107,46.7917,46.9107,9410.0
2020-12-31 11:55:00,51.31,51.32,51.15,51.2,10322.0,46.9748,46.984,46.8283,46.8741,10322.0
2020-12-31 12:00:00,51.19,51.24,51.16,51.24,3626.0,46.865,46.9107,46.8375,46.9107,3626.0
2020-12-31 12:05:00,51.29,51.34,51.28,51.34,3400.0,46.9565,47.0023,46.9474,47.0023,3400.0
2020-12-31 12:10:00,51.41,51.52,51.41,51.48,5900.0,47.0664,47.1671,47.0664,47.1305,5900.0
2020-12-31 12:15:00,51.47,51.47,51.4,51.43,6404.0,47.1213,47.1213,47.0572,47.0847,6404.0
2020-12-31 12:20:00,51.42,51.43,51.38,51.42,3610.0,47.0755,47.0847,47.0389,47.0755,3610.0
2020-12-31 12:25:00,51.42,51.49,51.38,51.41,4946.0,47.0755,47.1396,47.0389,47.0664,4946.0
2020-12-31 12:30:00,51.43,51.44,51.35,51.35,1600.0,47.0847,47.0938,47.0114,47.0114,1600.0
2020-12-31 12:35:00,51.35,51.35,51.27,51.27,6028.0,47.0114,47.0114,46.9382,46.9382,6028.0
2020-12-31 12:40:00,51.25,51.39,51.25,51.36,4202.0,46.9199,47.0481,46.9199,47.0206,4202.0
2020-12-31 12:45:00,51.4,51.42,51.4,51.42,3024.0,47.0572,47.0755,47.0572,47.0755,3024.0
2020-12-31 12:50:00,51.42,51.43,51.36,51.36,2540.0,47.0755,47.0847,47.0206,47.0206,2540.0
2020-12-31 12:55:00,51.35,51.44,51.35,51.44,2516.0,47.0114,47.0938,47.0114,47.0938,2516.0
2020-12-31 13:00:00,51.47,51.47,51.41,51.42,1484.0,47.1213,47.1213,47.0664,47.0755,1484.0
2020-12-31 13:05:00,51.4,51.42,51.34,51.34,5404.0,47.0572,47.0755,47.0023,47.0023,5404.0
2020-12-31 13:10:00,51.37,51.42,51.37,51.38,4002.0,47.0298,47.0755,47.0298,47.0389,4002.0
2020-12-31 13:15:00,51.35,51.41,51.3,51.41,6020.0,47.0114,47.0664,46.9657,47.0664,6020.0
2020-12-31 13:20:00,51.4,51.41,51.32,51.32,1822.0,47.0572,47.0664,46.984,46.984,1822.0
2020-12-31 13:25:00,51.32,51.33,51.25,51.25,3000.0,46.984,46.9931,46.9199,46.9199,3000.0
2020-12-31 13:30:00,51.25,51.31,51.25,51.31,802.0,46.9199,46.9748,46.9199,46.9748,802.0
2020-12-31 13:35:00,51.34,51.35,51.32,51.34,2726.0,47.0023,47.0114,46.984,47.0023,2726.0
2020-12-31 13:40:00,51.35,51.35,51.32,51.35,1200.0,47.0114,47.0114,46.984,47.0114,1200.0
2020-12-31 13:45:00,51.37,51.37,51.32,51.32,1522.0,47.0298,47.0298,46.984,46.984,1522.0
2020-12-31 13:50:00,51.32,51.38,51.25,51.38,5838.0,46.984,47.0389,46.9199,47.0389,5838.0
2020-12-31 13:55:00,51.34,51.34,51.26,51.27,2368.0,47.0023,47.0023,46.929,46.9382,2368.0
2020-12-31 14:00:00,51.26,51.27,51.24,51.27,1972.0,46.929,46.9382,46.9107,46.9382,1972.0
2020-12-31 14:05:00,51.27,51.29,51.23,51.28,4792.0,46.9382,46.9565,46.9016,46.9474,4792.0
2020-12-31 14:10:00,51.29,51.37,51.29,51.36,11124.0,46.9565,47.0298,46.9565,47.0206,11124.0
2020-12-31 14:15:00,51.36,51.52,51.36,51.49,2858.0,47.0206,47.1671,47.0206,47.1396,2858.0
2020-12-31 14:20:00,51.52,51.54,51.42,51.42,5182.0,47.1671,47.1854,47.0755,47.0755,5182.0
2020-12-31 14:25:00,51.42,51.42,51.26,51.27,8194.0,47.0755,47.0755,46.929,46.9382,8194.0
2020-12-31 14:30:00,51.27,51.27,51.02,51.19,15240.0,46.9382,46.9382,46.7093,46.865,15240.0
2020-12-31 14:35:00,51.17,51.19,51.02,51.02,10992.0,46.8467,46.865,46.7093,46.7093,10992.0
2020-12-31 14:40:00,51.02,51.02,50.91,50.92,17596.0,46.7093,46.7093,46.6086,46.6178,17596.0
2020-12-31 14:45:00,50.93,51.12,50.93,51.05,8282.0,46.6269,46.8009,46.6269,46.7368,8282.0
2020-12-31 14:50:00,51.07,51.13,51.06,51.1,3914.0,46.7551,46.81,46.7459,46.7826,3914.0
2020-12-31 14:55:00,51.11,51.13,51.06,51.1,7636.0,46.7917,46.81,46.7459,46.7826,7636.0
2020-12-31 15:00:00,51.17,51.21,51.09,51.21,10472.0,46.8467,46.8833,46.7734,46.8833,10472.0
2020-12-31 15:05:00,51.2,51.22,51.14,51.19,5702.0,46.8741,46.8924,46.8192,46.865,5702.0
2020-12-31 15:10:00,51.19,51.27,51.17,51.24,5200.0,46.865,46.9382,46.8467,46.9107,5200.0
2020-12-31 15:15:00,51.22,51.24,51.12,51.13,9522.0,46.8924,46.9107,46.8009,46.81,9522.0
2020-12-31 15:20:00,51.12,51.24,51.12,51.19,8488.0,46.8009,46.9107,46.8009,46.865,8488.0
2020-12-31 15:25:00,51.19,51.22,51.13,51.16,7042.0,46.865,46.8924,46.81,46.8375,7042.0
2020-12-31 15:30:00,51.19,51.19,51.02,51.03,9568.0,46.865,46.865,46.7093,46.7185,9568.0
2020-12-31 15:35:00,51.04,51.18,51.03,51.13,9084.0,46.7276,46.8558,46.7185,46.81,9084.0
2020-12-31 15:40:00,51.12,51.24,51.1,51.22,12268.0,46.8009,46.9107,46.7826,46.8924,12268.0
2020-12-31 15:45:00,51.26,51.26,51.07,51.07,23228.0,46.929,46.929,46.7551,46.7551,23228.0
2020-12-31 15:50:00,51.08,51.11,50.94,50.95,28770.0,46.7643,46.7917,46.6361,46.6452,28770.0
2020-12-31 15:55:00,50.96,51.05,50.88,50.92,163754.0,46.6544,46.7368,46.5812,46.6178,163754.0
2021-01-04 09:30:00,50.91,51.05,49.38,50.6,167188.0,46.6086,46.7368,45.2079,46.3248,167188.0
2021-01-04 09:35:00,50.6,51.48,50.46,51.24,21328.0,46.3248,47.1305,46.1966,46.9107,21328.0
2021-01-04 09:40:00,51.3,51.88,51.22,51.83,8362.0,46.9657,47.4967,46.8924,47.4509,8362.0
2021-01-04 09:45:00,51.74,51.93,51.28,51.85,53750.0,47.3685,47.5424,46.9474,47.4692,53750.0
2021-01-04 09:50:00,51.86,51.99,51.67,51.87,25252.0,47.4784,47.5974,47.3044,47.4875,25252.0
2021-01-04 09:55:00,51.99,52.15,51.91,51.91,7980.0,47.5974,47.7439,47.5241,47.5241,7980.0
2021-01-04 10:00:00,51.93,52.14,51.93,52.06,11128.0,47.5424,47.7347,47.5424,47.6615,11128.0
2021-01-04 10:05:00,52.02,52.08,51.84,51.97,17040.0,47.6248,47.6798,47.46,47.5791,17040.0
2021-01-04 10:10:00,52.02,52.09,51.89,52.08,9276.0,47.6248,47.6889,47.5058,47.6798,9276.0
2021-01-04 10:15:00,52.1,52.46,52.08,52.31,14182.0,47.6981,48.0277,47.6798,47.8903,14182.0
2021-01-04 10:20:00,52.33,52.88,52.31,52.85,49146.0,47.9086,48.4122,47.8903,48.3847,49146.0
2021-01-04 10:25:00,52.85,52.91,52.52,52.56,56882.0,48.3847,48.4396,48.0826,48.1192,56882.0
2021-01-04 10:30:00,52.47,52.47,52.0,52.08,20882.0,48.0368,48.0368,47.6065,47.6798,20882.0
2021-01-04 10:35:00,52.09,52.14,51.88,51.97,15910.0,47.6889,47.7347,47.4967,47.5791,15910.0
2021-01-04 10:40:00,51.98,52.26,51.98,52.16,11684.0,47.5882,47.8446,47.5882,47.753,11684.0
2021-01-04 10:45:00,52.13,52.27,52.1,52.24,13764.0,47.7255,47.8537,47.6981,47.8262,13764.0
2021-01-04 10:50:00,52.24,52.24,51.92,51.92,6492.0,47.8262,47.8262,47.5333,47.5333,6492.0
2021-01-04 10:55:00,51.9,51.93,51.63,51.63,9532.0,47.515,47.5424,47.2678,47.2678,9532.0
2021-01-04 11:00:00,51.68,51.77,51.5,51.55,8424.0,47.3136,47.396,47.1488,47.1945,8424.0
2021-01-04 11:05:00,51.47,51.56,51.36,51.45,10506.0,47.1213,47.2037,47.0206,47.103,10506.0
2021-01-04 11:10:00,51.43,51.58,51.4,51.48,10000.0,47.0847,47.222,47.0572,47.1305,10000.0
2021-01-04 11:15:00,51.48,51.65,51.38,51.65,17510.0,47.1305,47.2861,47.0389,47.2861,17510.0
2021-01-04 11:20:00,51.6,51.8,51.59,51.63,12804.0,47.2403,47.4234,47.2312,47.2678,12804.0
2021-01-04 11:25:00,51.66,51.76,51.58,51.71,14996.0,47.2953,47.3868,47.222,47.341,14996.0
2021-01-04 11:30:00,51.68,51.76,51.57,51.74,8000.0,47.3136,47.3868,47.2129,47.3685,8000.0
2021-01-04 11:35:00,51.67,51.88,51.65,51.88,14728.0,47.3044,47.4967,47.2861,47.4967,14728.0
2021-01-04 11:40:00,51.78,51.78,51.66,51.73,17016.0,47.4051,47.4051,47.2953,47.3593,17016.0
2021-01-04 11:45:00,51.79,51.85,51.71,51.77,6802.0,47.4143,47.4692,47.341,47.396,6802.0
2021-01-04 11:50:00,51.84,51.92,51.8,51.8,10156.0,47.46,47.5333,47.4234,47.4234,10156.0
2021-01-04 11:55:00,51.85,51.85,51.49,51.51,14200.0,47.4692,47.4692,47.1396,47.1579,14200.0
2021-01-04 12:00:00,51.54,51.58,51.41,51.41,9856.0,47.1854,47.222,47.0664,47.0664,9856.0
2021-01-04 12:05:00,51.45,51.52,51.32,51.32,9614.0,47.103,47.1671,46.984,46.984,9614.0
2021-01-04 12:10:00,51.35,51.43,51.23,51.27,11098.0,47.0114,47.0847,46.9016,46.9382,11098.0
2021-01-04 12:15:00,51.24,51.45,51.23,51.35,14910.0,46.9107,47.103,46.9016,47.0114,14910.0
2021-01-04 12:20:00,51.33,51.65,51.32,51.55,22948.0,46.9931,47.2861,46.984,47.1945,22948.0
2021-01-04 12:25:00,51.65,51.71,51.57,51.65,7192.0,47.2861,47.341,47.2129,47.2861,7192.0
2021-01-04 12:30:00,51.65,51.88,51.63,51.79,22826.0,47.2861,47.4967,47.2678,47.4143,22826.0
2021-01-04 12:35:00,51.79,51.8,51.49,51.49,13598.0,47.4143,47.4234,47.1396,47.1396,13598.0
2021-01-04 12:40:00,51.56,51.56,51.38,51.5,7080.0,47.2037,47.2037,47.0389,47.1488,7080.0
2021-01-04 12:45:00,51.5,51.52,51.37,51.4,12218.0,47.1488,47.1671,47.0298,47.0572,12218.0
2021-01-04 12:50:00,51.35,51.49,51.35,51.42,9056.0,47.0114,47.1396,47.0114,47.0755,9056.0
2021-01-04 12:55:00,51.47,51.52,51.41,51.52,18614.0,47.1213,47.1671,47.0664,47.1671,18614.0
2021-01-04 13:00:00,51.5,51.5,51.42,51.47,9254.0,47.1488,47.1488,47.0755,47.1213,9254.0
2021-01-04 13:05:00,51.47,51.53,51.44,51.48,6718.0,47.1213,47.1762,47.0938,47.1305,6718.0
2021-01-04 13:10:00,51.52,51.56,51.48,51.49,15630.0,47.1671,47.2037,47.1305,47.1396,15630.0
2021-01-04 13:15:00,51.46,51.54,51.43,51.52,15214.0,47.1121,47.1854,47.0847,47.1671,15214.0
2021-01-04 13:20:00,51.48,51.54,51.4,51.54,8420.0,47.1305,47.1854,47.0572,47.1854,8420.0
2021-01-04 13:25:00,51.55,51.77,51.55,51.71,9104.0,47.1945,47.396,47.1945,47.341,9104.0
2021-01-04 13:30:00,51.74,51.74,51.57,51.58,11808.0,47.3685,47.3685,47.2129,47.222,11808.0
2021-01-04 13:35:00,51.61,51.68,51.6,51.63,8148.0,47.2495,47.3136,47.2403,47.2678,8148.0
2021-01-04 13:40:00,51.65,51.75,51.63,51.73,12968.0,47.2861,47.3776,47.2678,47.3593,12968.0
2021-01-04 13:45:00,51.73,51.8,51.71,51.8,8954.0,47.3593,47.4234,47.341,47.4234,8954.0
2021-01-04 13:50:00,51.81,51.98,51.8,51.97,5712.0,47.4326,47.5882,47.4234,47.5791,5712.0
2021-01-04 13:55:00,52.0,52.01,51.88,51.94,12372.0,47.6065,47.6157,47.4967,47.5516,12372.0
2021-01-04 14:00:00,51.97,52.01,51.92,51.98,17804.0,47.5791,47.6157,47.5333,47.5882,17804.0
2021-01-04 14:05:00,51.99,52.04,51.85,51.85,14674.0,47.5974,47.6431,47.4692,47.4692,14674.0
2021-01-04 14:10:00,51.85,51.85,51.71,51.81,13550.0,47.4692,47.4692,47.341,47.4326,13550.0
2021-01-04 14:15:00,51.78,51.79,51.62,51.67,13178.0,47.4051,47.4143,47.2586,47.3044,13178.0
2021-01-04 14:20:00,51.63,51.66,51.62,51.65,6410.0,47.2678,47.2953,47.2586,47.2861,6410.0
2021-01-04 14:25:00,51.65,51.67,51.56,51.58,11376.0,47.2861,47.3044,47.2037,47.222,11376.0
2021-01-04 14:30:00,51.59,51.6,51.51,51.54,12236.0,47.2312,47.2403,47.1579,47.1854,12236.0
2021-01-04 14:35:00,51.51,51.54,51.41,51.49,15296.0,47.1579,47.1854,47.0664,47.1396,15296.0
2021-01-04 14:40:00,51.49,51.52,51.27,51.3,29620.0,47.1396,47.1671,46.9382,46.9657,29620.0
2021-01-04 14:45:00,51.3,51.37,51.22,51.22,18408.0,46.9657,47.0298,46.8924,46.8924,18408.0
2021-01-04 14:50:00,51.23,51.24,51.13,51.19,14154.0,46.9016,46.9107,46.81,46.865,14154.0
2021-01-04 14:55:00,51.21,51.4,51.17,51.38,21032.0,46.8833,47.0572,46.8467,47.0389,21032.0
2021-01-04 15:00:00,51.32,51.41,51.27,51.3,18620.0,46.984,47.0664,46.9382,46.9657,18620.0
2021-01-04 15:05:00,51.3,51.43,51.29,51.34,21730.0,46.9657,47.0847,46.9565,47.0023,21730.0
2021-01-04 15:10:00,51.32,51.4,51.32,51.34,13388.0,46.984,47.0572,46.984,47.0023,13388.0
2021-01-04 15:15:00,51.32,51.37,51.26,51.3,12366.0,46.984,47.0298,46.929,46.9657,12366.0
2021-01-04 15:20:00,51.27,51.29,51.18,51.19,21140.0,46.9382,46.9565,46.8558,46.865,21140.0
2021-01-04 15:25:00,51.16,51.23,51.05,51.09,27712.0,46.8375,46.9016,46.7368,46.7734,27712.0
2021-01-04 15:30:00,51.09,51.24,50.96,51.15,45230.0,46.7734,46.9107,46.6544,46.8283,45230.0
2021-01-04 15:35:00,51.16,51.26,51.13,51.24,19624.0,46.8375,46.929,46.81,46.9107,19624.0
2021-01-04 15:40:00,51.23,51.27,51.19,51.23,35546.0,46.9016,46.9382,46.865,46.9016,35546.0
2021-01-04 15:45:00,51.23,51.49,51.22,51.49,40306.0,46.9016,47.1396,46.8924,47.1396,40306.0
2021-01-04 15:50:00,51.52,51.71,51.45,51.71,87390.0,47.1671,47.341,47.103,47.341,87390.0
2021-01-04 15:55:00,51.7,51.7,51.42,51.48,261972.0,47.3319,47.3319,47.0755,47.1305,261972.0
2021-01-05 09:30:00,50.8,51.53,50.73,51.53,32094.0,46.5079,47.1762,46.4438,47.1762,32094.0
2021-01-05 09:35:00,51.53,51.6,51.03,51.05,12998.0,47.1762,47.2403,46.7185,46.7368,12998.0
2021-01-05 09:40:00,51.21,51.42,51.08,51.16,9824.0,46.8833,47.0755,46.7643,46.8375,9824.0
2021-01-05 09:45:00,51.1,51.75,51.1,51.63,17656.0,46.7826,47.3776,46.7826,47.2678,17656.0
2021-01-05 09:50:00,51.63,51.63,51.38,51.49,9876.0,47.2678,47.2678,47.0389,47.1396,9876.0
2021-01-05 09:55:00,51.45,51.6,51.35,51.46,14804.0,47.103,47.2403,47.0114,47.1121,14804.0
2021-01-05 10:00:00,51.5,51.74,51.49,51.52,18632.0,47.1488,47.3685,47.1396,47.1671,18632.0
2021-01-05 10:05:00,51.58,51.58,51.13,51.18,26138.0,47.222,47.222,46.81,46.8558,26138.0
2021-01-05 10:10:00,51.22,51.35,51.21,51.24,9348.0,46.8924,47.0114,46.8833,46.9107,9348.0
2021-01-05 10:15:00,51.22,51.27,51.07,51.07,21650.0,46.8924,46.9382,46.7551,46.7551,21650.0
2021-01-05 10:20:00,51.07,51.17,50.99,50.99,20592.0,46.7551,46.8467,46.6819,46.6819,20592.0
2021-01-05 10:25:00,50.99,51.26,50.96,51.26,37338.0,46.6819,46.929,46.6544,46.929,37338.0
2021-01-05 10:30:00,51.26,51.38,51.13,51.32,8356.0,46.929,47.0389,46.81,46.984,8356.0
2021-01-05 10:35:00,51.33,51.5,51.27,51.44,14798.0,46.9931,47.1488,46.9382,47.0938,14798.0
2021-01-05 10:40:00,51.44,51.61,51.42,51.45,33834.0,47.0938,47.2495,47.0755,47.103,33834.0
2021-01-05 10:45:00,51.45,51.58,51.38,51.55,21578.0,47.103,47.222,47.0389,47.1945,21578.0
2021-01-05 10:50:00,51.62,51.96,51.59,51.92,16000.0,47.2586,47.5699,47.2312,47.5333,16000.0
2021-01-05 10:55:00,51.92,51.96,51.76,51.8,7494.0,47.5333,47.5699,47.3868,47.4234,7494.0
2021-01-05 11:00:00,51.8,51.99,51.8,51.99,4514.0,47.4234,47.5974,47.4234,47.5974,4514.0
2021-01-05 11:05:00,51.95,52.0,51.88,51.88,23690.0,47.5607,47.6065,47.4967,47.4967,23690.0
2021-01-05 11:10:00,51.94,52.07,51.85,52.07,24308.0,47.5516,47.6706,47.4692,47.6706,24308.0
2021-01-05 11:15:00,52.04,52.07,51.95,52.06,15514.0,47.6431,47.6706,47.5607,47.6615,15514.0
2021-01-05 11:20:00,52.06,52.08,51.96,52.0,12652.0,47.6615,47.6798,47.5699,47.6065,12652.0
2021-01-05 11:25:00,52.02,52.05,51.99,52.02,10070.0,47.6248,47.6523,47.5974,47.6248,10070.0
2021-01-05 11:30:00,52.02,52.17,52.01,52.17,10010.0,47.6248,47.7622,47.6157,47.7622,10010.0
2021-01-05 11:35:00,52.17,52.19,51.92,51.96,19322.0,47.7622,47.7805,47.5333,47.5699,19322.0
2021-01-05 11:40:00,51.96,51.96,51.84,51.9,12328.0,47.5699,47.5699,47.46,47.515,12328.0
2021-01-05 11:45:00,51.91,52.01,51.9,52.01,7180.0,47.5241,47.6157,47.515,47.6157,7180.0
2021-01-05 11:50:00,52.02,52.07,51.87,51.88,10076.0,47.6248,47.6706,47.4875,47.4967,10076.0
2021-01-05 11:55:00,51.88,52.08,51.88,52.01,12732.0,47.4967,47.6798,47.4967,47.6157,12732.0
2021-01-05 12:00:00,52.04,52.13,52.04,52.12,8602.0,47.6431,47.7255,47.6431,47.7164,8602.0
2021-01-05 12:05:00,52.16,52.28,52.15,52.27,7828.0,47.753,47.8629,47.7439,47.8537,7828.0
2021-01-05 12:10:00,52.26,52.32,52.18,52.18,21172.0,47.8446,47.8995,47.7713,47.7713,21172.0
2021-01-05 12:15:00,52.21,52.3,52.18,52.29,10122.0,47.7988,47.8812,47.7713,47.872,10122.0
2021-01-05 12:20:00,52.26,52.33,52.24,52.27,5374.0,47.8446,47.9086,47.8262,47.8537,5374.0
2021-01-05 12:25:00,52.27,52.34,52.27,52.31,9690.0,47.8537,47.9178,47.8537,47.8903,9690.0
2021-01-05 12:30:00,52.3,52.3,52.17,52.17,10444.0,47.8812,47.8812,47.7622,47.7622,10444.0
2021-01-05 12:35:00,52.21,52.26,52.18,52.21,7936.0,47.7988,47.8446,47.7713,47.7988,7936.0
2021-01-05 12:40:00,52.21,52.21,52.15,52.15,6214.0,47.7988,47.7988,47.7439,47.7439,6214.0
2021-01-05 12:45:00,52.15,52.19,52.09,52.19,12204.0,47.7439,47.7805,47.6889,47.7805,12204.0
2021-01-05 12:50:00,52.16,52.18,52.1,52.13,9190.0,47.753,47.7713,47.6981,47.7255,9190.0
2021-01-05 12:55:00,52.12,52.23,52.12,52.23,5664.0,47.7164,47.8171,47.7164,47.8171,5664.0
2021-01-05 13:00:00,52.26,52.3,52.25,52.29,7684.0,47.8446,47.8812,47.8354,47.872,7684.0
2021-01-05 13:05:00,52.27,52.27,52.19,52.19,9620.0,47.8537,47.8537,47.7805,47.7805,9620.0
2021-01-05 13:10:00,52.22,52.23,52.19,52.2,8286.0,47.8079,47.8171,47.7805,47.7896,8286.0
2021-01-05 13:15:00,52.21,52.37,52.21,52.34,9388.0,47.7988,47.9453,47.7988,47.9178,9388.0
2021-01-05 13:20:00,52.34,52.35,52.18,52.18,14670.0,47.9178,47.927,47.7713,47.7713,14670.0
2021-01-05 13:25:00,52.19,52.24,52.1,52.12,14526.0,47.7805,47.8262,47.6981,47.7164,14526.0
2021-01-05 13:30:00,52.1,52.1,52.05,52.05,2904.0,47.6981,47.6981,47.6523,47.6523,2904.0
2021-01-05 13:35:00,52.05,52.07,52.02,52.07,13342.0,47.6523,47.6706,47.6248,47.6706,13342.0
2021-01-05 13:40:00,52.07,52.1,52.07,52.09,5944.0,47.6706,47.6981,47.6706,47.6889,5944.0
2021-01-05 13:45:00,52.11,52.21,52.1,52.21,7026.0,47.7072,47.7988,47.6981,47.7988,7026.0
2021-01-05 13:50:00,52.21,52.26,52.19,52.25,9046.0,47.7988,47.8446,47.7805,47.8354,9046.0
2021-01-05 13:55:00,52.26,52.35,52.26,52.35,4200.0,47.8446,47.927,47.8446,47.927,4200.0
2021-01-05 14:00:00,52.35,52.48,52.35,52.46,7630.0,47.927,48.046,47.927,48.0277,7630.0
2021-01-05 14:05:00,52.46,52.47,52.37,52.37,13536.0,48.0277,48.0368,47.9453,47.9453,13536.0
2021-01-05 14:10:00,52.39,52.41,52.34,52.38,8974.0,47.9636,47.9819,47.9178,47.9544,8974.0
2021-01-05 14:15:00,52.41,52.47,52.36,52.36,10602.0,47.9819,48.0368,47.9361,47.9361,10602.0
2021-01-05 14:20:00,52.38,52.38,52.28,52.29,6556.0,47.9544,47.9544,47.8629,47.872,6556.0
2021-01-05 14:25:00,52.29,52.32,52.26,52.31,10894.0,47.872,47.8995,47.8446,47.8903,10894.0
2021-01-05 14:30:00,52.33,52.43,52.33,52.33,9478.0,47.9086,48.0002,47.9086,47.9086,9478.0
2021-01-05 14:35:00,52.31,52.32,52.27,52.27,8344.0,47.8903,47.8995,47.8537,47.8537,8344.0
2021-01-05 14:40:00,52.23,52.31,52.2,52.25,8786.0,47.8171,47.8903,47.7896,47.8354,8786.0
2021-01-05 14:45:00,52.24,52.29,52.22,52.27,9640.0,47.8262,47.872,47.8079,47.8537,9640.0
2021-01-05 14:50:00,52.27,52.27,52.15,52.17,14480.0,47.8537,47.8537,47.7439,47.7622,14480.0
2021-01-05 14:55:00,52.17,52.19,52.11,52.15,8164.0,47.7622,47.7805,47.7072,47.7439,8164.0
2021-01-05 15:00:00,52.15,52.18,51.98,52.07,12698.0,47.7439,47.7713,47.5882,47.6706,12698.0
2021-01-05 15:05:00,52.07,52.09,52.02,52.04,8208.0,47.6706,47.6889,47.6248,47.6431,8208.0
2021-01-05 15:10:00,52.05,52.13,52.04,52.05,11820.0,47.6523,47.7255,47.6431,47.6523,11820.0
2021-01-05 15:15:00,52.04,52.08,52.01,52.02,12998.0,47.6431,47.6798,47.6157,47.6248,12998.0
2021-01-05 15:20:00,52.02,52.07,51.95,52.06,14310.0,47.6248,47.6706,47.5607,47.6615,14310.0
2021-01-05 15:25:00,52.07,52.17,52.04,52.12,19070.0,47.6706,47.7622,47.6431,47.7164,19070.0
2021-01-05 15:30:00,52.13,52.19,52.05,52.05,21472.0,47.7255,47.7805,47.6523,47.6523,21472.0
2021-01-05 15:35:00,52.07,52.1,52.01,52.01,17396.0,47.6706,47.6981,47.6157,47.6157,17396.0
2021-01-05 15:40:00,52.04,52.14,52.02,52.14,10232.0,47.6431,47.7347,47.6248,47.7347,10232.0
2021-01-05 15:45:00,52.15,52.23,52.1,52.16,27374.0,47.7439,47.8171,47.6981,47.753,27374.0
2021-01-05 15:50:00,52.19,52.2,52.07,52.12,39446.0,47.7805,47.7896,47.6706,47.7164,39446.0
2021-01-05 15:55:00,52.1,52.16,51.99,52.07,111762.0,47.6981,47.753,47.5974,47.6706,111762.0
2021-01-06 09:30:00,51.5,52.5,51.5,52.18,23294.0,47.1488,48.0643,47.1488,47.7713,23294.0
2021-01-06 09:35:00,52.38,52.95,52.21,52.56,62298.0,47.9544,48.4763,47.7988,48.1192,62298.0
2021-01-06 09:40:00,52.76,53.5,52.62,53.41,43414.0,48.3023,48.9798,48.1741,48.8974,43414.0
2021-01-06 09:45:00,53.4,53.4,53.05,53.24,19776.0,48.8882,48.8882,48.5678,48.7418,19776.0
2021-01-06 09:50:00,53.05,53.22,52.85,53.1,8556.0,48.5678,48.7234,48.3847,48.6136,8556.0
2021-01-06 09:55:00,53.22,53.43,53.1,53.43,61126.0,48.7234,48.9157,48.6136,48.9157,61126.0
2021-01-06 10:00:00,53.26,53.64,53.13,53.56,14652.0,48.7601,49.108,48.6411,49.0347,14652.0
2021-01-06 10:05:00,53.58,53.6,53.28,53.28,10260.0,49.053,49.0713,48.7784,48.7784,10260.0
2021-01-06 10:10:00,53.29,53.41,53.14,53.14,8870.0,48.7875,48.8974,48.6502,48.6502,8870.0
2021-01-06 10:15:00,53.21,53.21,52.9,53.06,12746.0,48.7143,48.7143,48.4305,48.577,12746.0
2021-01-06 10:20:00,53.05,53.2,52.98,53.13,28320.0,48.5678,48.7051,48.5037,48.6411,28320.0
2021-01-06 10:25:00,53.13,53.33,53.13,53.2,6948.0,48.6411,48.8242,48.6411,48.7051,6948.0
2021-01-06 10:30:00,53.15,53.43,53.14,53.32,13788.0,48.6594,48.9157,48.6502,48.815,13788.0
2021-01-06 10:35:00,53.33,53.41,53.28,53.37,18900.0,48.8242,48.8974,48.7784,48.8608,18900.0
2021-01-06 10:40:00,53.32,53.47,53.22,53.47,16064.0,48.815,48.9523,48.7234,48.9523,16064.0
2021-01-06 10:45:00,53.45,53.5,53.43,53.44,3066.0,48.934,48.9798,48.9157,48.9249,3066.0
2021-01-06 10:50:00,53.47,53.48,53.38,53.45,11370.0,48.9523,48.9615,48.8699,48.934,11370.0
2021-01-06 10:55:00,53.5,53.52,53.41,53.45,12098.0,48.9798,48.9981,48.8974,48.934,12098.0
2021-01-06 11:00:00,53.47,53.52,53.41,53.52,9812.0,48.9523,48.9981,48.8974,48.9981,9812.0
2021-01-06 11:05:00,53.55,53.69,53.52,53.65,13260.0,49.0256,49.1537,48.9981,49.1171,13260.0
2021-01-06 11:10:00,53.65,53.68,53.55,53.56,15630.0,49.1171,49.1446,49.0256,49.0347,15630.0
2021-01-06 11:15:00,53.53,53.62,53.5,53.57,23350.0,49.0073,49.0897,48.9798,49.0439,23350.0
2021-01-06 11:20:00,53.54,53.62,53.51,53.52,7946.0,49.0164,49.0897,48.9889,48.9981,7946.0
2021-01-06 11:25:00,53.51,53.51,53.22,53.26,13420.0,48.9889,48.9889,48.7234,48.7601,13420.0
2021-01-06 11:30:00,53.23,53.23,53.01,53.06,37832.0,48.7326,48.7326,48.5312,48.577,37832.0
2021-01-06 11:35:00,53.03,53.21,52.99,53.1,14422.0,48.5495,48.7143,48.5129,48.6136,14422.0
2021-01-06 11:40:00,53.1,53.18,53.02,53.15,21400.0,48.6136,48.6868,48.5403,48.6594,21400.0
2021-01-06 11:45:00,53.14,53.2,53.12,53.15,6892.0,48.6502,48.7051,48.6319,48.6594,6892.0
2021-01-06 11:50:00,53.11,53.13,52.95,53.01,20014.0,48.6227,48.6411,48.4763,48.5312,20014.0
2021-01-06 11:55:00,53.02,53.13,52.98,53.12,5244.0,48.5403,48.6411,48.5037,48.6319,5244.0
2021-01-06 12:00:00,53.1,53.25,53.1,53.11,7606.0,48.6136,48.7509,48.6136,48.6227,7606.0
2021-01-06 12:05:00,53.11,53.2,53.09,53.1,11614.0,48.6227,48.7051,48.6044,48.6136,11614.0
2021-01-06 12:10:00,53.1,53.22,53.06,53.17,21322.0,48.6136,48.7234,48.577,48.6777,21322.0
2021-01-06 12:15:00,53.15,53.29,53.15,53.29,12942.0,48.6594,48.7875,48.6594,48.7875,12942.0
2021-01-06 12:20:00,53.28,53.33,53.26,53.27,7180.0,48.7784,48.8242,48.7601,48.7692,7180.0
2021-01-06 12:25:00,53.27,53.42,53.27,53.42,7748.0,48.7692,48.9065,48.7692,48.9065,7748.0
2021-01-06 12:30:00,53.4,53.56,53.4,53.56,29628.0,48.8882,49.0347,48.8882,49.0347,29628.0
2021-01-06 12:35:00,53.56,53.64,53.49,53.54,11430.0,49.0347,49.108,48.9706,49.0164,11430.0
2021-01-06 12:40:00,53.56,53.65,53.53,53.56,11098.0,49.0347,49.1171,49.0073,49.0347,11098.0
2021-01-06 12:45:00,53.58,53.59,53.52,53.57,5558.0,49.053,49.0622,48.9981,49.0439,5558.0
2021-01-06 12:50:00,53.58,53.82,53.58,53.71,15856.0,49.053,49.2728,49.053,49.172,15856.0
2021-01-06 12:55:00,53.7,53.91,53.65,53.78,14596.0,49.1629,49.3551,49.1171,49.2361,14596.0
2021-01-06 13:00:00,53.8,53.8,53.75,53.76,1800.0,49.2544,49.2544,49.2087,49.2178,1800.0
2021-01-06 13:05:00,53.77,53.79,53.66,53.66,7150.0,49.227,49.2453,49.1263,49.1263,7150.0
2021-01-06 13:10:00,53.7,53.87,53.7,53.81,8886.0,49.1629,49.3185,49.1629,49.2636,8886.0
2021-01-06 13:15:00,53.8,53.83,53.75,53.75,7992.0,49.2544,49.2819,49.2087,49.2087,7992.0
2021-01-06 13:20:00,53.77,53.86,53.75,53.84,5960.0,49.227,49.3094,49.2087,49.2911,5960.0
2021-01-06 13:25:00,53.86,53.88,53.82,53.83,8766.0,49.3094,49.3277,49.2728,49.2819,8766.0
2021-01-06 13:30:00,53.84,53.9,53.77,53.8,19250.0,49.2911,49.346,49.227,49.2544,19250.0
2021-01-06 13:35:00,53.81,53.81,53.73,53.75,4506.0,49.2636,49.2636,49.1904,49.2087,4506.0
2021-01-06 13:40:00,53.77,53.83,53.76,53.79,6022.0,49.227,49.2819,49.2178,49.2453,6022.0
2021-01-06 13:45:00,53.77,53.87,53.76,53.84,2956.0,49.227,49.3185,49.2178,49.2911,2956.0
2021-01-06 13:50:00,53.85,53.94,53.82,53.83,9000.0,49.3002,49.3826,49.2728,49.2819,9000.0
2021-01-06 13:55:00,53.83,53.85,53.79,53.82,6944.0,49.2819,49.3002,49.2453,49.2728,6944.0
2021-01-06 14:00:00,53.82,53.88,53.8,53.8,9096.0,49.2728,49.3277,49.2544,49.2544,9096.0
2021-01-06 14:05:00,53.8,53.87,53.78,53.84,14296.0,49.2544,49.3185,49.2361,49.2911,14296.0
2021-01-06 14:10:00,53.87,53.88,53.71,53.78,4522.0,49.3185,49.3277,49.172,49.2361,4522.0
2021-01-06 14:15:00,53.71,53.74,53.49,53.59,7376.0,49.172,49.1995,48.9706,49.0622,7376.0
2021-01-06 14:20:00,53.62,53.71,53.6,53.63,5670.0,49.0897,49.172,49.0713,49.0988,5670.0
2021-01-06 14:25:00,53.54,53.54,53.31,53.36,6178.0,49.0164,49.0164,48.8058,48.8516,6178.0
2021-01-06 14:30:00,53.32,53.45,53.18,53.34,10378.0,48.815,48.934,48.6868,48.8333,10378.0
2021-01-06 14:35:00,53.34,53.38,53.13,53.13,7204.0,48.8333,48.8699,48.6411,48.6411,7204.0
2021-01-06 14:40:00,53.14,53.3,53.1,53.19,13384.0,48.6502,48.7967,48.6136,48.696,13384.0
2021-01-06 14:45:00,53.16,53.16,52.7,52.83,22632.0,48.6685,48.6685,48.2474,48.3664,22632.0
2021-01-06 14:50:00,52.83,53.02,52.8,53.02,20292.0,48.3664,48.5403,48.3389,48.5403,20292.0
2021-01-06 14:55:00,53.04,53.2,52.98,53.2,21376.0,48.5587,48.7051,48.5037,48.7051,21376.0
2021-01-06 15:00:00,53.17,53.17,52.99,52.99,8960.0,48.6777,48.6777,48.5129,48.5129,8960.0
2021-01-06 15:05:00,53.08,53.19,53.05,53.16,6814.0,48.5953,48.696,48.5678,48.6685,6814.0
2021-01-06 15:10:00,53.17,53.34,53.12,53.26,9056.0,48.6777,48.8333,48.6319,48.7601,9056.0
2021-01-06 15:15:00,53.24,53.34,53.22,53.34,12990.0,48.7418,48.8333,48.7234,48.8333,12990.0
2021-01-06 15:20:00,53.38,53.42,53.15,53.15,20676.0,48.8699,48.9065,48.6594,48.6594,20676.0
2021-01-06 15:25:00,53.15,53.29,53.11,53.27,40110.0,48.6594,48.7875,48.6227,48.7692,40110.0
2021-01-06 15:30:00,53.26,53.29,52.98,52.99,27702.0,48.7601,48.7875,48.5037,48.5129,27702.0
2021-01-06 15:35:00,53.05,53.09,52.96,53.09,39508.0,48.5678,48.6044,48.4854,48.6044,39508.0
2021-01-06 15:40:00,53.1,53.45,53.08,53.45,79126.0,48.6136,48.934,48.5953,48.934,79126.0
2021-01-06 15:45:00,53.41,53.49,53.13,53.49,48246.0,48.8974,48.9706,48.6411,48.9706,48246.0
2021-01-06 15:50:00,53.43,53.43,53.21,53.38,81460.0,48.9157,48.9157,48.7143,48.8699,81460.0
2021-01-06 15:55:00,53.36,53.5,53.27,53.48,154050.0,48.8516,48.9798,48.7692,48.9615,154050.0
2021-01-07 09:30:00,54.33,54.96,53.8,54.63,45418.0,49.7397,50.3164,49.2544,50.0143,45418.0
2021-01-07 09:35:00,54.85,54.96,54.59,54.74,13178.0,50.2157,50.3164,49.9777,50.115,13178.0
2021-01-07 09:40:00,54.72,54.74,54.24,54.32,16020.0,50.0967,50.115,49.6573,49.7305,16020.0
2021-01-07 09:45:00,54.32,54.32,53.94,53.94,20354.0,49.7305,49.7305,49.3826,49.3826,20354.0
2021-01-07 09:50:00,53.96,54.34,53.96,54.17,19452.0,49.4009,49.7488,49.4009,49.5932,19452.0
2021-01-07 09:55:00,54.13,54.41,54.13,54.4,18840.0,49.5566,49.8129,49.5566,49.8037,18840.0
2021-01-07 10:00:00,54.41,54.49,54.16,54.16,11952.0,49.8129,49.8861,49.584,49.584,11952.0
2021-01-07 10:05:00,54.3,54.41,54.16,54.3,16722.0,49.7122,49.8129,49.584,49.7122,16722.0
2021-01-07 10:10:00,54.24,54.28,54.03,54.14,7532.0,49.6573,49.6939,49.465,49.5657,7532.0
2021-01-07 10:15:00,54.13,54.29,54.03,54.29,29760.0,49.5566,49.703,49.465,49.703,29760.0
2021-01-07 10:20:00,54.34,54.6,54.2,54.37,8668.0,49.7488,49.9868,49.6206,49.7763,8668.0
2021-01-07 10:25:00,54.38,54.45,54.33,54.45,11126.0,49.7854,49.8495,49.7397,49.8495,11126.0
2021-01-07 10:30:00,54.35,54.62,54.35,54.56,15822.0,49.758,50.0052,49.758,49.9502,15822.0
2021-01-07 10:35:00,54.53,54.61,54.48,54.48,6188.0,49.9228,49.996,49.877,49.877,6188.0
2021-01-07 10:40:00,54.56,54.59,54.45,54.47,7482.0,49.9502,49.9777,49.8495,49.8678,7482.0
2021-01-07 10:45:00,54.45,54.56,54.45,54.52,5960.0,49.8495,49.9502,49.8495,49.9136,5960.0
2021-01-07 10:50:00,54.52,54.56,54.44,54.49,5292.0,49.9136,49.9502,49.8404,49.8861,5292.0
2021-01-07 10:55:00,54.54,54.56,54.42,54.48,7166.0,49.9319,49.9502,49.8221,49.877,7166.0
2021-01-07 11:00:00,54.48,54.65,54.47,54.48,17360.0,49.877,50.0326,49.8678,49.877,17360.0
2021-01-07 11:05:00,54.56,54.68,54.51,54.64,19154.0,49.9502,50.0601,49.9045,50.0235,19154.0
2021-01-07 11:10:00,54.6,54.6,54.26,54.26,5242.0,49.9868,49.9868,49.6756,49.6756,5242.0
2021-01-07 11:15:00,54.35,54.4,54.31,54.35,6798.0,49.758,49.8037,49.7214,49.758,6798.0
2021-01-07 11:20:00,54.37,54.4,54.31,54.35,6600.0,49.7763,49.8037,49.7214,49.758,6600.0
2021-01-07 11:25:00,54.36,54.6,54.32,54.6,8200.0,49.7671,49.9868,49.7305,49.9868,8200.0
2021-01-07 11:30:00,54.55,54.55,54.42,54.46,5220.0,49.9411,49.9411,49.8221,49.8587,5220.0
2021-01-07 11:35:00,54.46,54.46,54.34,54.41,6044.0,49.8587,49.8587,49.7488,49.8129,6044.0
2021-01-07 11:40:00,54.35,54.37,54.22,54.22,7596.0,49.758,49.7763,49.639,49.639,7596.0
2021-01-07 11:45:00,54.23,54.24,54.14,54.14,3912.0,49.6481,49.6573,49.5657,49.5657,3912.0
2021-01-07 11:50:00,54.15,54.2,53.91,53.91,23098.0,49.5749,49.6206,49.3551,49.3551,23098.0
2021-01-07 11:55:00,53.91,54.09,53.91,53.97,8216.0,49.3551,49.5199,49.3551,49.4101,8216.0
2021-01-07 12:00:00,53.91,54.04,53.91,54.01,15902.0,49.3551,49.4742,49.3551,49.4467,15902.0
2021-01-07 12:05:00,54.01,54.04,53.76,53.91,10582.0,49.4467,49.4742,49.2178,49.3551,10582.0
2021-01-07 12:10:00,54.06,54.06,53.9,53.97,3720.0,49.4925,49.4925,49.346,49.4101,3720.0
2021-01-07 12:15:00,53.98,54.05,53.93,54.01,7698.0,49.4192,49.4833,49.3735,49.4467,7698.0
2021-01-07 12:20:00,54.01,54.04,53.88,54.03,8592.0,49.4467,49.4742,49.3277,49.465,8592.0
2021-01-07 12:25:00,54.1,54.1,53.95,53.96,4628.0,49.5291,49.5291,49.3918,49.4009,4628.0
2021-01-07 12:30:00,54.02,54.15,53.98,53.98,9300.0,49.4559,49.5749,49.4192,49.4192,9300.0
2021-01-07 12:35:00,53.98,54.07,53.97,54.0,4016.0,49.4192,49.5016,49.4101,49.4375,4016.0
2021-01-07 12:40:00,53.95,54.05,53.92,54.05,4820.0,49.3918,49.4833,49.3643,49.4833,4820.0
2021-01-07 12:45:00,54.04,54.09,54.04,54.06,2906.0,49.4742,49.5199,49.4742,49.4925,2906.0
2021-01-07 12:50:00,54.02,54.1,54.02,54.06,4898.0,49.4559,49.5291,49.4559,49.4925,4898.0
2021-01-07 12:55:00,54.04,54.1,54.0,54.1,3606.0,49.4742,49.5291,49.4375,49.5291,3606.0
2021-01-07 13:00:00,54.11,54.3,54.09,54.22,5200.0,49.5382,49.7122,49.5199,49.639,5200.0
2021-01-07 13:05:00,54.19,54.23,54.14,54.2,3000.0,49.6115,49.6481,49.5657,49.6206,3000.0
2021-01-07 13:10:00,54.21,54.21,54.13,54.17,2400.0,49.6298,49.6298,49.5566,49.5932,2400.0
2021-01-07 13:15:00,54.2,54.26,54.17,54.24,9894.0,49.6206,49.6756,49.5932,49.6573,9894.0
2021-01-07 13:20:00,54.21,54.22,54.11,54.11,3692.0,49.6298,49.639,49.5382,49.5382,3692.0
2021-01-07 13:25:00,54.12,54.13,54.09,54.09,1820.0,49.5474,49.5566,49.5199,49.5199,1820.0
2021-01-07 13:30:00,54.08,54.1,54.04,54.1,6226.0,49.5108,49.5291,49.4742,49.5291,6226.0
2021-01-07 13:35:00,54.12,54.13,54.02,54.04,4746.0,49.5474,49.5566,49.4559,49.4742,4746.0
2021-01-07 13:40:00,54.0,54.02,53.85,53.94,26650.0,49.4375,49.4559,49.3002,49.3826,26650.0
2021-01-07 13:45:00,53.87,53.98,53.87,53.9,6750.0,49.3185,49.4192,49.3185,49.346,6750.0
2021-01-07 13:50:00,53.91,53.96,53.91,53.96,5796.0,49.3551,49.4009,49.3551,49.4009,5796.0
2021-01-07 13:55:00,53.97,54.08,53.97,53.99,7200.0,49.4101,49.5108,49.4101,49.4284,7200.0
2021-01-07 14:00:00,54.08,54.08,54.01,54.05,3808.0,49.5108,49.5108,49.4467,49.4833,3808.0
2021-01-07 14:05:00,54.02,54.08,54.01,54.05,3668.0,49.4559,49.5108,49.4467,49.4833,3668.0
2021-01-07 14:10:00,54.05,54.05,53.94,53.97,7350.0,49.4833,49.4833,49.3826,49.4101,7350.0
2021-01-07 14:15:00,53.97,53.98,53.84,53.84,4926.0,49.4101,49.4192,49.2911,49.2911,4926.0
2021-01-07 14:20:00,53.87,53.89,53.8,53.87,9444.0,49.3185,49.3368,49.2544,49.3185,9444.0
2021-01-07 14:25:00,53.83,53.83,53.7,53.74,3000.0,49.2819,49.2819,49.1629,49.1995,3000.0
2021-01-07 14:30:00,53.74,53.79,53.73,53.74,7736.0,49.1995,49.2453,49.1904,49.1995,7736.0
2021-01-07 14:35:00,53.7,53.71,53.62,53.63,10012.0,49.1629,49.172,49.0897,49.0988,10012.0
2021-01-07 14:40:00,53.63,53.75,53.63,53.74,7140.0,49.0988,49.2087,49.0988,49.1995,7140.0
2021-01-07 14:45:00,53.74,53.82,53.74,53.82,3402.0,49.1995,49.2728,49.1995,49.2728,3402.0
2021-01-07 14:50:00,53.83,53.85,53.74,53.85,7640.0,49.2819,49.3002,49.1995,49.3002,7640.0
2021-01-07 14:55:00,53.88,53.9,53.82,53.83,4000.0,49.3277,49.346,49.2728,49.2819,4000.0
2021-01-07 15:00:00,53.85,53.97,53.85,53.97,4748.0,49.3002,49.4101,49.3002,49.4101,4748.0
2021-01-07 15:05:00,53.94,53.99,53.93,53.93,4586.0,49.3826,49.4284,49.3735,49.3735,4586.0
2021-01-07 15:10:00,53.95,53.98,53.9,53.92,11120.0,49.3918,49.4192,49.346,49.3643,11120.0
2021-01-07 15:15:00,53.98,54.05,53.96,54.02,11136.0,49.4192,49.4833,49.4009,49.4559,11136.0
2021-01-07 15:20:00,54.03,54.1,54.03,54.07,6068.0,49.465,49.5291,49.465,49.5016,6068.0
2021-01-07 15:25:00,54.02,54.13,53.99,54.08,17810.0,49.4559,49.5566,49.4284,49.5108,17810.0
2021-01-07 15:30:00,54.1,54.17,54.09,54.15,16140.0,49.5291,49.5932,49.5199,49.5749,16140.0
2021-01-07 15:35:00,54.12,54.24,54.11,54.22,22590.0,49.5474,49.6573,49.5382,49.639,22590.0
2021-01-07 15:40:00,54.22,54.27,54.19,54.27,24856.0,49.639,49.6847,49.6115,49.6847,24856.0
2021-01-07 15:45:00,54.27,54.33,54.23,54.27,29554.0,49.6847,49.7397,49.6481,49.6847,29554.0
2021-01-07 15:50:00,54.26,54.35,54.21,54.33,68134.0,49.6756,49.758,49.6298,49.7397,68134.0
2021-01-07 15:55:00,54.33,54.33,54.13,54.24,118306.0,49.7397,49.7397,49.5566,49.6573,118306.0
2021-01-08 09:30:00,54.45,54.88,54.33,54.83,16908.0,49.8495,50.2432,49.7397,50.1974,16908.0
2021-01-08 09:35:00,54.73,54.87,54.48,54.62,6806.0,50.1059,50.234,49.877,50.0052,6806.0
2021-01-08 09:40:00,54.46,54.72,54.44,54.52,4000.0,49.8587,50.0967,49.8404,49.9136,4000.0
2021-01-08 09:45:00,54.68,54.84,54.47,54.57,11170.0,50.0601,50.2066,49.8678,49.9594,11170.0
2021-01-08 09:50:00,54.66,54.66,54.49,54.54,4524.0,50.0418,50.0418,49.8861,49.9319,4524.0
2021-01-08 09:55:00,54.52,54.83,54.42,54.77,8280.0,49.9136,50.1974,49.8221,50.1425,8280.0
2021-01-08 10:00:00,54.71,54.84,54.58,54.72,8656.0,50.0876,50.2066,49.9685,50.0967,8656.0
2021-01-08 10:05:00,54.83,54.96,54.69,54.96,7976.0,50.1974,50.3164,50.0692,50.3164,7976.0
2021-01-08 10:10:00,54.96,55.19,54.96,55.06,11234.0,50.3164,50.527,50.3164,50.408,11234.0
2021-01-08 10:15:00,55.01,55.1,54.95,54.99,11470.0,50.3622,50.4446,50.3073,50.3439,11470.0
2021-01-08 10:20:00,54.99,54.99,54.63,54.71,7290.0,50.3439,50.3439,50.0143,50.0876,7290.0
2021-01-08 10:25:00,54.66,54.8,54.52,54.56,12688.0,50.0418,50.17,49.9136,49.9502,12688.0
2021-01-08 10:30:00,54.54,54.77,54.54,54.68,13412.0,49.9319,50.1425,49.9319,50.0601,13412.0
2021-01-08 10:35:00,54.68,54.76,54.62,54.74,5792.0,50.0601,50.1333,50.0052,50.115,5792.0
2021-01-08 10:40:00,54.74,54.87,54.68,54.8,8600.0,50.115,50.234,50.0601,50.17,8600.0
2021-01-08 10:45:00,54.85,54.85,54.7,54.8,5888.0,50.2157,50.2157,50.0784,50.17,5888.0
2021-01-08 10:50:00,54.77,54.88,54.76,54.82,9906.0,50.1425,50.2432,50.1333,50.1883,9906.0
2021-01-08 10:55:00,54.85,54.87,54.71,54.83,6946.0,50.2157,50.234,50.0876,50.1974,6946.0
2021-01-08 11:00:00,54.81,54.81,54.62,54.62,3874.0,50.1791,50.1791,50.0052,50.0052,3874.0
2021-01-08 11:05:00,54.67,54.67,54.57,54.6,7340.0,50.0509,50.0509,49.9594,49.9868,7340.0
2021-01-08 11:10:00,54.58,54.66,54.54,54.66,6384.0,49.9685,50.0418,49.9319,50.0418,6384.0
2021-01-08 11:15:00,54.65,54.68,54.51,54.55,5306.0,50.0326,50.0601,49.9045,49.9411,5306.0
2021-01-08 11:20:00,54.51,54.55,54.36,54.36,4312.0,49.9045,49.9411,49.7671,49.7671,4312.0
2021-01-08 11:25:00,54.38,54.45,54.38,54.39,3436.0,49.7854,49.8495,49.7854,49.7946,3436.0
2021-01-08 11:30:00,54.39,54.46,54.39,54.4,3006.0,49.7946,49.8587,49.7946,49.8037,3006.0
2021-01-08 11:35:00,54.38,54.38,54.34,54.34,4198.0,49.7854,49.7854,49.7488,49.7488,4198.0
2021-01-08 11:40:00,54.34,54.55,54.34,54.55,5200.0,49.7488,49.9411,49.7488,49.9411,5200.0
2021-01-08 11:45:00,54.56,54.57,54.51,54.56,3212.0,49.9502,49.9594,49.9045,49.9502,3212.0
2021-01-08 11:50:00,54.48,54.56,54.47,54.49,4212.0,49.877,49.9502,49.8678,49.8861,4212.0
2021-01-08 11:55:00,54.46,54.46,54.35,54.37,2768.0,49.8587,49.8587,49.758,49.7763,2768.0
2021-01-08 12:00:00,54.38,54.48,54.37,54.37,2200.0,49.7854,49.877,49.7763,49.7763,2200.0
2021-01-08 12:05:00,54.35,54.45,54.35,54.43,1400.0,49.758,49.8495,49.758,49.8312,1400.0
2021-01-08 12:10:00,54.47,54.55,54.47,54.49,5350.0,49.8678,49.9411,49.8678,49.8861,5350.0
2021-01-08 12:15:00,54.52,54.52,54.42,54.49,28316.0,49.9136,49.9136,49.8221,49.8861,28316.0
2021-01-08 12:20:00,54.44,54.46,54.34,54.34,3800.0,49.8404,49.8587,49.7488,49.7488,3800.0
2021-01-08 12:25:00,54.34,54.34,54.29,54.33,3826.0,49.7488,49.7488,49.703,49.7397,3826.0
2021-01-08 12:30:00,54.31,54.35,54.27,54.35,7434.0,49.7214,49.758,49.6847,49.758,7434.0
2021-01-08 12:35:00,54.33,54.38,54.31,54.38,3124.0,49.7397,49.7854,49.7214,49.7854,3124.0
2021-01-08 12:40:00,54.41,54.41,54.33,54.33,4178.0,49.8129,49.8129,49.7397,49.7397,4178.0
2021-01-08 12:45:00,54.33,54.33,53.89,53.9,64662.0,49.7397,49.7397,49.3368,49.346,64662.0
2021-01-08 12:50:00,53.98,54.11,53.96,54.0,29386.0,49.4192,49.5382,49.4009,49.4375,29386.0
2021-01-08 12:55:00,54.02,54.02,53.84,53.85,6696.0,49.4559,49.4559,49.2911,49.3002,6696.0
2021-01-08 13:00:00,53.88,53.9,53.7,53.7,14178.0,49.3277,49.346,49.1629,49.1629,14178.0
2021-01-08 13:05:00,53.69,53.82,53.69,53.82,7616.0,49.1537,49.2728,49.1537,49.2728,7616.0
2021-01-08 13:10:00,53.76,53.81,53.68,53.68,6360.0,49.2178,49.2636,49.1446,49.1446,6360.0
2021-01-08 13:15:00,53.63,53.67,53.52,53.54,5376.0,49.0988,49.1354,48.9981,49.0164,5376.0
2021-01-08 13:20:00,53.49,53.49,53.3,53.42,8776.0,48.9706,48.9706,48.7967,48.9065,8776.0
2021-01-08 13:25:00,53.52,53.64,53.49,53.6,7044.0,48.9981,49.108,48.9706,49.0713,7044.0
2021-01-08 13:30:00,53.63,53.65,53.49,53.49,4112.0,49.0988,49.1171,48.9706,48.9706,4112.0
2021-01-08 13:35:00,53.48,53.52,53.37,53.42,7944.0,48.9615,48.9981,48.8608,48.9065,7944.0
2021-01-08 13:40:00,53.34,53.34,53.18,53.18,7956.0,48.8333,48.8333,48.6868,48.6868,7956.0
2021-01-08 13:45:00,53.22,53.42,53.22,53.35,5590.0,48.7234,48.9065,48.7234,48.8425,5590.0
2021-01-08 13:50:00,53.52,53.54,53.44,53.49,3376.0,48.9981,49.0164,48.9249,48.9706,3376.0
2021-01-08 13:55:00,53.47,53.5,53.28,53.28,2960.0,48.9523,48.9798,48.7784,48.7784,2960.0
2021-01-08 14:00:00,53.33,53.48,53.33,53.44,3486.0,48.8242,48.9615,48.8242,48.9249,3486.0
2021-01-08 14:05:00,53.49,53.57,53.47,53.57,3816.0,48.9706,49.0439,48.9523,49.0439,3816.0
2021-01-08 14:10:00,53.62,53.67,53.51,53.54,6510.0,49.0897,49.1354,48.9889,49.0164,6510.0
2021-01-08 14:15:00,53.52,53.57,53.42,53.52,5404.0,48.9981,49.0439,48.9065,48.9981,5404.0
2021-01-08 14:20:00,53.52,53.63,53.47,53.56,6332.0,48.9981,49.0988,48.9523,49.0347,6332.0
2021-01-08 14:25:00,53.56,53.67,53.52,53.67,2424.0,49.0347,49.1354,48.9981,49.1354,2424.0
2021-01-08 14:30:00,53.67,53.77,53.67,53.77,5214.0,49.1354,49.227,49.1354,49.227,5214.0
2021-01-08 14:35:00,53.73,53.77,53.65,53.75,7390.0,49.1904,49.227,49.1171,49.2087,7390.0
2021-01-08 14:40:00,53.71,53.71,53.61,53.61,2200.0,49.172,49.172,49.0805,49.0805,2200.0
2021-01-08 14:45:00,53.63,53.74,53.63,53.72,3216.0,49.0988,49.1995,49.0988,49.1812,3216.0
2021-01-08 14:50:00,53.76,53.87,53.76,53.81,10962.0,49.2178,49.3185,49.2178,49.2636,10962.0
2021-01-08 14:55:00,53.85,53.95,53.77,53.77,9460.0,49.3002,49.3918,49.227,49.227,9460.0
2021-01-08 15:00:00,53.85,53.96,53.85,53.96,6972.0,49.3002,49.4009,49.3002,49.4009,6972.0
2021-01-08 15:05:00,53.94,53.97,53.83,53.93,8720.0,49.3826,49.4101,49.2819,49.3735,8720.0
2021-01-08 15:10:00,53.96,53.97,53.9,53.92,5482.0,49.4009,49.4101,49.346,49.3643,5482.0
2021-01-08 15:15:00,53.94,53.95,53.88,53.9,8450.0,49.3826,49.3918,49.3277,49.346,8450.0
2021-01-08 15:20:00,53.95,53.95,53.8,53.83,7000.0,49.3918,49.3918,49.2544,49.2819,7000.0
2021-01-08 15:25:00,53.83,53.92,53.82,53.92,5824.0,49.2819,49.3643,49.2728,49.3643,5824.0
2021-01-08 15:30:00,53.92,53.97,53.83,53.96,13240.0,49.3643,49.4101,49.2819,49.4009,13240.0
2021-01-08 15:35:00,53.96,53.96,53.87,53.92,18062.0,49.4009,49.4009,49.3185,49.3643,18062.0
2021-01-08 15:40:00,53.95,53.95,53.81,53.87,15076.0,49.3918,49.3918,49.2636,49.3185,15076.0
2021-01-08 15:45:00,53.87,53.96,53.87,53.92,12846.0,49.3185,49.4009,49.3185,49.3643,12846.0
2021-01-08 15:50:00,53.93,54.13,53.83,54.12,43126.0,49.3735,49.5566,49.2819,49.5474,43126.0
2021-01-08 15:55:00,54.12,54.12,53.94,53.95,96100.0,49.5474,49.5474,49.3826,49.3918,96100.0
2021-01-11 09:30:00,53.7,54.1,53.43,54.02,45530.0,49.1629,49.5291,48.9157,49.4559,45530.0
2021-01-11 09:35:00,54.01,54.05,53.79,54.02,5402.0,49.4467,49.4833,49.2453,49.4559,5402.0
2021-01-11 09:40:00,54.07,54.3,54.02,54.18,12758.0,49.5016,49.7122,49.4559,49.6023,12758.0
2021-01-11 09:45:00,54.37,54.57,54.33,54.33,10210.0,49.7763,49.9594,49.7397,49.7397,10210.0
2021-01-11 09:50:00,54.27,54.57,54.26,54.57,10802.0,49.6847,49.9594,49.6756,49.9594,10802.0
2021-01-11 09:55:00,54.62,54.77,54.56,54.77,19774.0,50.0052,50.1425,49.9502,50.1425,19774.0
2021-01-11 10:00:00,54.71,54.76,54.59,54.66,14590.0,50.0876,50.1333,49.9777,50.0418,14590.0
2021-01-11 10:05:00,54.66,54.81,54.62,54.74,27456.0,50.0418,50.1791,50.0052,50.115,27456.0
2021-01-11 10:10:00,54.74,54.84,54.66,54.74,20858.0,50.115,50.2066,50.0418,50.115,20858.0
2021-01-11 10:15:00,54.75,55.02,54.73,54.97,52138.0,50.1242,50.3714,50.1059,50.3256,52138.0
2021-01-11 10:20:00,55.0,55.18,54.9,55.06,27628.0,50.3531,50.5178,50.2615,50.408,27628.0
2021-01-11 10:25:00,55.1,55.42,55.09,55.37,27254.0,50.4446,50.7376,50.4354,50.6918,27254.0
2021-01-11 10:30:00,55.34,55.43,55.29,55.38,19504.0,50.6643,50.7467,50.6186,50.7009,19504.0
2021-01-11 10:35:00,55.35,55.58,55.35,55.52,36680.0,50.6735,50.884,50.6735,50.8291,36680.0
2021-01-11 10:40:00,55.49,55.63,55.47,55.59,34514.0,50.8017,50.9298,50.7833,50.8932,34514.0
2021-01-11 10:45:00,55.58,55.58,55.39,55.43,24422.0,50.884,50.884,50.7101,50.7467,24422.0
2021-01-11 10:50:00,55.4,55.48,55.32,55.43,20426.0,50.7193,50.7925,50.646,50.7467,20426.0
2021-01-11 10:55:00,55.41,55.71,55.4,55.71,16448.0,50.7284,51.0031,50.7193,51.0031,16448.0
2021-01-11 11:00:00,55.68,55.73,55.62,55.65,16986.0,50.9756,51.0214,50.9207,50.9481,16986.0
2021-01-11 11:05:00,55.63,55.7,55.54,55.54,13246.0,50.9298,50.9939,50.8474,50.8474,13246.0
2021-01-11 11:10:00,55.57,55.62,55.44,55.52,15808.0,50.8749,50.9207,50.7559,50.8291,15808.0
2021-01-11 11:15:00,55.54,55.54,55.43,55.49,16324.0,50.8474,50.8474,50.7467,50.8017,16324.0
2021-01-11 11:20:00,55.48,55.77,55.46,55.72,37048.0,50.7925,51.058,50.7742,51.0122,37048.0
2021-01-11 11:25:00,55.71,55.95,55.7,55.88,36238.0,51.0031,51.2228,50.9939,51.1587,36238.0
2021-01-11 11:30:00,55.88,56.19,55.88,56.01,63406.0,51.1587,51.4425,51.1587,51.2777,63406.0
2021-01-11 11:35:00,56.04,56.19,55.94,56.12,55038.0,51.3052,51.4425,51.2136,51.3784,55038.0
2021-01-11 11:40:00,56.09,56.19,56.08,56.15,12752.0,51.351,51.4425,51.3418,51.4059,12752.0
2021-01-11 11:45:00,56.24,56.24,56.06,56.07,22960.0,51.4883,51.4883,51.3235,51.3326,22960.0
2021-01-11 11:50:00,56.08,56.12,55.96,56.04,19010.0,51.3418,51.3784,51.2319,51.3052,19010.0
2021-01-11 11:55:00,56.02,56.27,55.93,56.18,36240.0,51.2869,51.5158,51.2045,51.4334,36240.0
2021-01-11 12:00:00,56.21,56.26,56.13,56.26,12934.0,51.4608,51.5066,51.3876,51.5066,12934.0
2021-01-11 12:05:00,56.23,56.38,56.21,56.29,20522.0,51.4791,51.6165,51.4608,51.5341,20522.0
2021-01-11 12:10:00,56.27,56.31,56.21,56.21,10012.0,51.5158,51.5524,51.4608,51.4608,10012.0
2021-01-11 12:15:00,56.2,56.21,56.13,56.15,5796.0,51.4517,51.4608,51.3876,51.4059,5796.0
2021-01-11 12:20:00,56.13,56.31,56.13,56.29,29572.0,51.3876,51.5524,51.3876,51.5341,29572.0
2021-01-11 12:25:00,56.27,56.3,56.13,56.22,11674.0,51.5158,51.5432,51.3876,51.47,11674.0
2021-01-11 12:30:00,56.22,56.26,56.21,56.26,6632.0,51.47,51.5066,51.4608,51.5066,6632.0
2021-01-11 12:35:00,56.27,56.34,56.24,56.34,5690.0,51.5158,51.5798,51.4883,51.5798,5690.0
2021-01-11 12:40:00,56.32,56.47,56.32,56.45,14298.0,51.5615,51.6989,51.5615,51.6805,14298.0
2021-01-11 12:45:00,56.49,56.66,56.48,56.66,10358.0,51.7172,51.8728,51.708,51.8728,10358.0
2021-01-11 12:50:00,56.66,56.69,56.52,56.63,19908.0,51.8728,51.9003,51.7446,51.8453,19908.0
2021-01-11 12:55:00,56.63,56.67,56.52,56.54,6200.0,51.8453,51.882,51.7446,51.7629,6200.0
2021-01-11 13:00:00,56.55,56.58,56.47,56.52,4934.0,51.7721,51.7996,51.6989,51.7446,4934.0
2021-01-11 13:05:00,56.5,56.58,56.48,56.5,18542.0,51.7263,51.7996,51.708,51.7263,18542.0
2021-01-11 13:10:00,56.49,56.49,56.34,56.34,10194.0,51.7172,51.7172,51.5798,51.5798,10194.0
2021-01-11 13:15:00,56.35,56.36,56.24,56.24,27688.0,51.589,51.5981,51.4883,51.4883,27688.0
2021-01-11 13:20:00,56.21,56.23,56.09,56.18,38302.0,51.4608,51.4791,51.351,51.4334,38302.0
2021-01-11 13:25:00,56.24,56.24,56.09,56.09,4700.0,51.4883,51.4883,51.351,51.351,4700.0
2021-01-11 13:30:00,56.1,56.1,56.0,56.02,6150.0,51.3601,51.3601,51.2686,51.2869,6150.0
2021-01-11 13:35:00,56.01,56.02,55.98,56.02,9078.0,51.2777,51.2869,51.2503,51.2869,9078.0
2021-01-11 13:40:00,56.0,56.04,55.96,56.0,7132.0,51.2686,51.3052,51.2319,51.2686,7132.0
2021-01-11 13:45:00,56.04,56.04,55.87,55.94,11308.0,51.3052,51.3052,51.1495,51.2136,11308.0
2021-01-11 13:50:00,55.91,56.01,55.91,56.01,2400.0,51.1862,51.2777,51.1862,51.2777,2400.0
2021-01-11 13:55:00,56.04,56.16,56.04,56.15,22802.0,51.3052,51.415,51.3052,51.4059,22802.0
2021-01-11 14:00:00,56.14,56.17,56.08,56.15,23086.0,51.3967,51.4242,51.3418,51.4059,23086.0
2021-01-11 14:05:00,56.19,56.19,56.11,56.11,6636.0,51.4425,51.4425,51.3693,51.3693,6636.0
2021-01-11 14:10:00,56.16,56.2,56.12,56.15,9884.0,51.415,51.4517,51.3784,51.4059,9884.0
2021-01-11 14:15:00,56.16,56.2,56.07,56.08,20892.0,51.415,51.4517,51.3326,51.3418,20892.0
2021-01-11 14:20:00,56.1,56.12,55.98,56.02,10468.0,51.3601,51.3784,51.2503,51.2869,10468.0
2021-01-11 14:25:00,56.03,56.03,55.96,55.98,6144.0,51.296,51.296,51.2319,51.2503,6144.0
2021-01-11 14:30:00,55.97,56.04,55.95,56.02,5560.0,51.2411,51.3052,51.2228,51.2869,5560.0
2021-01-11 14:35:00,56.04,56.05,55.99,56.05,4692.0,51.3052,51.3143,51.2594,51.3143,4692.0
2021-01-11 14:40:00,56.09,56.11,55.97,56.02,19862.0,51.351,51.3693,51.2411,51.2869,19862.0
2021-01-11 14:45:00,56.02,56.09,55.99,55.99,14512.0,51.2869,51.351,51.2594,51.2594,14512.0
2021-01-11 14:50:00,55.99,56.02,55.91,56.01,9532.0,51.2594,51.2869,51.1862,51.2777,9532.0
2021-01-11 14:55:00,56.04,56.09,55.99,56.06,15564.0,51.3052,51.351,51.2594,51.3235,15564.0
2021-01-11 15:00:00,56.06,56.09,56.02,56.03,12166.0,51.3235,51.351,51.2869,51.296,12166.0
2021-01-11 15:05:00,56.04,56.06,55.99,55.99,12428.0,51.3052,51.3235,51.2594,51.2594,12428.0
2021-01-11 15:10:00,56.04,56.04,55.9,55.93,12178.0,51.3052,51.3052,51.177,51.2045,12178.0
2021-01-11 15:15:00,55.95,55.96,55.74,55.8,55212.0,51.2228,51.2319,51.0305,51.0855,55212.0
2021-01-11 15:20:00,55.8,55.82,55.75,55.82,17758.0,51.0855,51.1038,51.0397,51.1038,17758.0
2021-01-11 15:25:00,55.82,55.86,55.6,55.63,39824.0,51.1038,51.1404,50.9024,50.9298,39824.0
2021-01-11 15:30:00,55.62,55.65,55.58,55.62,31882.0,50.9207,50.9481,50.884,50.9207,31882.0
2021-01-11 15:35:00,55.63,55.63,55.5,55.52,22588.0,50.9298,50.9298,50.8108,50.8291,22588.0
2021-01-11 15:40:00,55.52,55.54,55.44,55.44,13802.0,50.8291,50.8474,50.7559,50.7559,13802.0
2021-01-11 15:45:00,55.46,55.73,55.45,55.67,53788.0,50.7742,51.0214,50.765,50.9664,53788.0
2021-01-11 15:50:00,55.68,55.77,55.68,55.7,43700.0,50.9756,51.058,50.9756,50.9939,43700.0
2021-01-11 15:55:00,55.68,55.7,55.59,55.59,91132.0,50.9756,50.9939,50.8932,50.8932,91132.0
2021-01-12 09:30:00,55.95,57.32,55.75,57.27,78814.0,51.2228,52.477,51.0397,52.4313,78814.0
2021-01-12 09:35:00,57.24,57.73,57.03,57.15,91930.0,52.4038,52.8524,52.2115,52.3214,91930.0
2021-01-12 09:40:00,57.23,57.43,56.87,57.31,28924.0,52.3946,52.5777,52.0651,52.4679,28924.0
2021-01-12 09:45:00,57.21,57.53,57.07,57.46,20152.0,52.3763,52.6693,52.2482,52.6052,20152.0
2021-01-12 09:50:00,57.52,57.77,57.24,57.56,31308.0,52.6601,52.889,52.4038,52.6968,31308.0
2021-01-12 09:55:00,57.62,57.88,57.31,57.37,68752.0,52.7517,52.9897,52.4679,52.5228,68752.0
2021-01-12 10:00:00,57.41,57.52,57.21,57.45,20644.0,52.5594,52.6601,52.3763,52.5961,20644.0
2021-01-12 10:05:00,57.45,57.67,57.41,57.63,19882.0,52.5961,52.7975,52.5594,52.7608,19882.0
2021-01-12 10:10:00,57.67,57.99,57.67,57.99,63102.0,52.7975,53.0904,52.7975,53.0904,63102.0
2021-01-12 10:15:00,57.95,58.15,57.91,58.15,96936.0,53.0538,53.2369,53.0172,53.2369,96936.0
2021-01-12 10:20:00,58.07,58.48,58.05,58.32,50328.0,53.1637,53.539,53.1454,53.3925,50328.0
2021-01-12 10:25:00,58.32,58.34,57.97,58.09,60414.0,53.3925,53.4109,53.0721,53.182,60414.0
2021-01-12 10:30:00,58.15,58.23,57.89,57.93,35424.0,53.2369,53.3102,52.9989,53.0355,35424.0
2021-01-12 10:35:00,57.91,58.02,57.8,57.89,27672.0,53.0172,53.1179,52.9165,52.9989,27672.0
2021-01-12 10:40:00,57.93,58.13,57.93,57.96,33460.0,53.0355,53.2186,53.0355,53.063,33460.0
2021-01-12 10:45:00,57.99,58.02,57.92,57.95,15216.0,53.0904,53.1179,53.0263,53.0538,15216.0
2021-01-12 10:50:00,58.01,58.08,57.93,58.0,19964.0,53.1087,53.1728,53.0355,53.0996,19964.0
2021-01-12 10:55:00,58.08,58.35,58.08,58.32,19698.0,53.1728,53.42,53.1728,53.3925,19698.0
2021-01-12 11:00:00,58.35,58.35,58.24,58.27,12602.0,53.42,53.42,53.3193,53.3468,12602.0
2021-01-12 11:05:00,58.24,58.45,58.24,58.39,17174.0,53.3193,53.5116,53.3193,53.4566,17174.0
2021-01-12 11:10:00,58.47,58.52,58.37,58.42,16044.0,53.5299,53.5756,53.4383,53.4841,16044.0
2021-01-12 11:15:00,58.37,58.51,58.37,58.47,10622.0,53.4383,53.5665,53.4383,53.5299,10622.0
2021-01-12 11:20:00,58.47,58.56,58.3,58.38,44306.0,53.5299,53.6123,53.3742,53.4475,44306.0
2021-01-12 11:25:00,58.33,58.48,58.27,58.4,19110.0,53.4017,53.539,53.3468,53.4658,19110.0
2021-01-12 11:30:00,58.4,58.52,58.38,58.52,30160.0,53.4658,53.5756,53.4475,53.5756,30160.0
2021-01-12 11:35:00,58.52,58.55,58.38,58.42,12858.0,53.5756,53.6031,53.4475,53.4841,12858.0
2021-01-12 11:40:00,58.47,58.53,58.4,58.53,20690.0,53.5299,53.5848,53.4658,53.5848,20690.0
2021-01-12 11:45:00,58.51,58.51,58.4,58.41,25156.0,53.5665,53.5665,53.4658,53.4749,25156.0
2021-01-12 11:50:00,58.44,58.44,58.0,58.06,41568.0,53.5024,53.5024,53.0996,53.1545,41568.0
2021-01-12 11:55:00,58.05,58.23,57.84,58.21,21866.0,53.1454,53.3102,52.9531,53.2918,21866.0
2021-01-12 12:00:00,58.26,58.59,58.22,58.59,15676.0,53.3376,53.6397,53.301,53.6397,15676.0
2021-01-12 12:05:00,58.59,58.59,58.38,58.48,15038.0,53.6397,53.6397,53.4475,53.539,15038.0
2021-01-12 12:10:00,58.48,58.57,58.4,58.43,13118.0,53.539,53.6214,53.4658,53.4933,13118.0
2021-01-12 12:15:00,58.42,58.65,58.29,58.65,19550.0,53.4841,53.6947,53.3651,53.6947,19550.0
2021-01-12 12:20:00,58.64,58.65,58.49,58.59,12038.0,53.6855,53.6947,53.5482,53.6397,12038.0
2021-01-12 12:25:00,58.6,58.74,58.6,58.74,20414.0,53.6489,53.7771,53.6489,53.7771,20414.0
2021-01-12 12:30:00,58.7,58.79,58.55,58.66,21718.0,53.7404,53.8228,53.6031,53.7038,21718.0
2021-01-12 12:35:00,58.66,58.79,58.59,58.73,12202.0,53.7038,53.8228,53.6397,53.7679,12202.0
2021-01-12 12:40:00,58.74,58.82,58.68,58.78,12878.0,53.7771,53.8503,53.7221,53.8137,12878.0
2021-01-12 12:45:00,58.83,58.87,58.67,58.77,8000.0,53.8595,53.8961,53.713,53.8045,8000.0
2021-01-12 12:50:00,58.74,58.74,58.47,58.56,27954.0,53.7771,53.7771,53.5299,53.6123,27954.0
2021-01-12 12:55:00,58.52,58.6,58.44,58.6,12528.0,53.5756,53.6489,53.5024,53.6489,12528.0
2021-01-12 13:00:00,58.6,58.73,58.6,58.72,7680.0,53.6489,53.7679,53.6489,53.7588,7680.0
2021-01-12 13:05:00,58.7,58.74,58.66,58.74,6552.0,53.7404,53.7771,53.7038,53.7771,6552.0
2021-01-12 13:10:00,58.73,58.8,58.63,58.8,7664.0,53.7679,53.832,53.6764,53.832,7664.0
2021-01-12 13:15:00,58.82,58.86,58.82,58.84,6286.0,53.8503,53.8869,53.8503,53.8686,6286.0
2021-01-12 13:20:00,58.83,58.84,58.75,58.83,15004.0,53.8595,53.8686,53.7862,53.8595,15004.0
2021-01-12 13:25:00,58.84,58.94,58.84,58.93,4958.0,53.8686,53.9602,53.8686,53.951,4958.0
2021-01-12 13:30:00,58.98,58.98,58.84,58.93,13132.0,53.9968,53.9968,53.8686,53.951,13132.0
2021-01-12 13:35:00,58.94,59.0,58.91,58.97,10150.0,53.9602,54.0151,53.9327,53.9876,10150.0
2021-01-12 13:40:00,58.96,59.02,58.94,58.95,18040.0,53.9785,54.0334,53.9602,53.9693,18040.0
2021-01-12 13:45:00,58.96,58.98,58.85,58.88,10390.0,53.9785,53.9968,53.8778,53.9052,10390.0
2021-01-12 13:50:00,58.88,58.88,58.79,58.8,7898.0,53.9052,53.9052,53.8228,53.832,7898.0
2021-01-12 13:55:00,58.73,58.79,58.57,58.61,14530.0,53.7679,53.8228,53.6214,53.658,14530.0
2021-01-12 14:00:00,58.6,58.77,58.6,58.72,29204.0,53.6489,53.8045,53.6489,53.7588,29204.0
2021-01-12 14:05:00,58.74,58.75,58.56,58.62,23360.0,53.7771,53.7862,53.6123,53.6672,23360.0
2021-01-12 14:10:00,58.63,58.69,58.56,58.59,68024.0,53.6764,53.7313,53.6123,53.6397,68024.0
2021-01-12 14:15:00,58.63,58.68,58.55,58.55,11476.0,53.6764,53.7221,53.6031,53.6031,11476.0
2021-01-12 14:20:00,58.55,58.71,58.52,58.71,9434.0,53.6031,53.7496,53.5756,53.7496,9434.0
2021-01-12 14:25:00,58.72,58.77,58.66,58.72,38548.0,53.7588,53.8045,53.7038,53.7588,38548.0
2021-01-12 14:30:00,58.75,58.77,58.68,58.74,14902.0,53.7862,53.8045,53.7221,53.7771,14902.0
2021-01-12 14:35:00,58.75,58.76,58.68,58.71,10600.0,53.7862,53.7954,53.7221,53.7496,10600.0
2021-01-12 14:40:00,58.7,58.74,58.67,58.72,10080.0,53.7404,53.7771,53.713,53.7588,10080.0
2021-01-12 14:45:00,58.71,58.81,58.71,58.76,16776.0,53.7496,53.8411,53.7496,53.7954,16776.0
2021-01-12 14:50:00,58.76,58.77,58.65,58.65,11970.0,53.7954,53.8045,53.6947,53.6947,11970.0
2021-01-12 14:55:00,58.63,58.71,58.62,58.67,12132.0,53.6764,53.7496,53.6672,53.713,12132.0
2021-01-12 15:00:00,58.65,58.77,58.65,58.74,20706.0,53.6947,53.8045,53.6947,53.7771,20706.0
2021-01-12 15:05:00,58.73,58.75,58.57,58.68,20860.0,53.7679,53.7862,53.6214,53.7221,20860.0
2021-01-12 15:10:00,58.67,58.68,58.57,58.57,13638.0,53.713,53.7221,53.6214,53.6214,13638.0
2021-01-12 15:15:00,58.58,58.7,58.58,58.68,15036.0,53.6306,53.7404,53.6306,53.7221,15036.0
2021-01-12 15:20:00,58.67,58.77,58.67,58.74,25070.0,53.713,53.8045,53.713,53.7771,25070.0
2021-01-12 15:25:00,58.73,58.82,58.67,58.81,19924.0,53.7679,53.8503,53.713,53.8411,19924.0
2021-01-12 15:30:00,58.82,58.94,58.81,58.9,60628.0,53.8503,53.9602,53.8411,53.9235,60628.0
2021-01-12 15:35:00,58.89,58.92,58.71,58.92,28172.0,53.9144,53.9419,53.7496,53.9419,28172.0
2021-01-12 15:40:00,58.91,58.97,58.84,58.9,37820.0,53.9327,53.9876,53.8686,53.9235,37820.0
2021-01-12 15:45:00,58.9,59.04,58.82,59.01,62960.0,53.9235,54.0517,53.8503,54.0242,62960.0
2021-01-12 15:50:00,59.01,59.05,58.93,59.03,78392.0,54.0242,54.0609,53.951,54.0426,78392.0
2021-01-12 15:55:00,59.03,59.19,58.99,59.13,219378.0,54.0426,54.189,54.0059,54.1341,219378.0
2021-01-13 09:30:00,59.76,60.14,59.41,60.02,101986.0,54.7109,55.0588,54.3905,54.9489,101986.0
2021-01-13 09:35:00,60.01,60.01,59.55,59.92,42370.0,54.9398,54.9398,54.5186,54.8574,42370.0
2021-01-13 09:40:00,59.85,60.38,59.85,60.12,49862.0,54.7933,55.2785,54.7933,55.0405,49862.0
2021-01-13 09:45:00,59.99,60.65,59.99,60.65,140662.0,54.9214,55.5257,54.9214,55.5257,140662.0
2021-01-13 09:50:00,60.62,60.71,60.23,60.54,43642.0,55.4982,55.5806,55.1412,55.425,43642.0
2021-01-13 09:55:00,60.49,60.49,60.05,60.13,90682.0,55.3792,55.3792,54.9764,55.0496,90682.0
2021-01-13 10:00:00,60.19,60.38,60.17,60.29,41808.0,55.1046,55.2785,55.0862,55.1961,41808.0
2021-01-13 10:05:00,60.24,60.76,60.22,60.74,70404.0,55.1503,55.6264,55.132,55.6081,70404.0
2021-01-13 10:10:00,60.74,60.8,60.38,60.45,35606.0,55.6081,55.663,55.2785,55.3426,35606.0
2021-01-13 10:15:00,60.42,60.85,60.42,60.84,29194.0,55.3151,55.7088,55.3151,55.6996,29194.0
2021-01-13 10:20:00,60.79,61.01,60.76,60.92,34398.0,55.6539,55.8553,55.6264,55.7729,34398.0
2021-01-13 10:25:00,61.01,61.06,60.75,61.02,32910.0,55.8553,55.901,55.6172,55.8644,32910.0
2021-01-13 10:30:00,61.02,61.22,60.95,61.02,70360.0,55.8644,56.0475,55.8003,55.8644,70360.0
2021-01-13 10:35:00,61.05,61.06,60.77,60.82,49186.0,55.8919,55.901,55.6355,55.6813,49186.0
2021-01-13 10:40:00,60.82,60.94,60.77,60.87,49482.0,55.6813,55.7912,55.6355,55.7271,49482.0
2021-01-13 10:45:00,60.85,60.88,60.75,60.83,54070.0,55.7088,55.7363,55.6172,55.6905,54070.0
2021-01-13 10:50:00,60.83,60.84,60.56,60.66,41406.0,55.6905,55.6996,55.4433,55.5348,41406.0
2021-01-13 10:55:00,60.67,60.77,60.58,60.77,19978.0,55.544,55.6355,55.4616,55.6355,19978.0
2021-01-13 11:00:00,60.8,60.94,60.74,60.94,85176.0,55.663,55.7912,55.6081,55.7912,85176.0
2021-01-13 11:05:00,60.91,61.04,60.91,61.04,18574.0,55.7637,55.8827,55.7637,55.8827,18574.0
2021-01-13 11:10:00,61.05,61.32,61.0,61.27,21448.0,55.8919,56.1391,55.8461,56.0933,21448.0
2021-01-13 11:15:00,61.21,61.3,61.05,61.1,32278.0,56.0384,56.1208,55.8919,55.9377,32278.0
2021-01-13 11:20:00,61.16,61.57,61.1,61.46,89134.0,55.9926,56.368,55.9377,56.2672,89134.0
2021-01-13 11:25:00,61.49,61.63,61.45,61.52,57586.0,56.2947,56.4229,56.2581,56.3222,57586.0
2021-01-13 11:30:00,61.57,61.99,61.47,61.57,85652.0,56.368,56.7525,56.2764,56.368,85652.0
2021-01-13 11:35:00,61.63,61.63,61.49,61.58,25300.0,56.4229,56.4229,56.2947,56.3771,25300.0
2021-01-13 11:40:00,61.54,61.68,61.51,61.61,25658.0,56.3405,56.4687,56.313,56.4046,25658.0
2021-01-13 11:45:00,61.56,61.65,61.5,61.6,20236.0,56.3588,56.4412,56.3039,56.3954,20236.0
2021-01-13 11:50:00,61.57,61.74,61.42,61.55,111276.0,56.368,56.5236,56.2306,56.3496,111276.0
2021-01-13 11:55:00,61.49,61.62,61.43,61.51,42352.0,56.2947,56.4137,56.2398,56.313,42352.0
2021-01-13 12:00:00,61.55,61.71,61.49,61.52,18714.0,56.3496,56.4961,56.2947,56.3222,18714.0
2021-01-13 12:05:00,61.54,61.83,61.52,61.82,24856.0,56.3405,56.606,56.3222,56.5968,24856.0
2021-01-13 12:10:00,61.78,61.87,61.67,61.74,24554.0,56.5602,56.6426,56.4595,56.5236,24554.0
2021-01-13 12:15:00,61.81,61.95,61.63,61.63,35374.0,56.5877,56.7158,56.4229,56.4229,35374.0
2021-01-13 12:20:00,61.65,61.7,61.57,61.58,16312.0,56.4412,56.487,56.368,56.3771,16312.0
2021-01-13 12:25:00,61.59,61.76,61.58,61.76,22658.0,56.3863,56.5419,56.3771,56.5419,22658.0
2021-01-13 12:30:00,61.74,61.79,61.66,61.7,7090.0,56.5236,56.5694,56.4504,56.487,7090.0
2021-01-13 12:35:00,61.7,61.74,61.63,61.63,10408.0,56.487,56.5236,56.4229,56.4229,10408.0
2021-01-13 12:40:00,61.7,61.83,61.7,61.77,9530.0,56.487,56.606,56.487,56.5511,9530.0
2021-01-13 12:45:00,61.8,61.85,61.79,61.85,12700.0,56.5785,56.6243,56.5694,56.6243,12700.0
2021-01-13 12:50:00,61.85,61.86,61.66,61.69,8192.0,56.6243,56.6335,56.4504,56.4778,8192.0
2021-01-13 12:55:00,61.61,61.73,61.57,61.7,12012.0,56.4046,56.5144,56.368,56.487,12012.0
2021-01-13 13:00:00,61.69,61.74,61.62,61.69,9846.0,56.4778,56.5236,56.4137,56.4778,9846.0
2021-01-13 13:05:00,61.73,61.73,61.52,61.56,23686.0,56.5144,56.5144,56.3222,56.3588,23686.0
2021-01-13 13:10:00,61.52,61.53,61.35,61.36,2524.0,56.3222,56.3313,56.1665,56.1757,2524.0
2021-01-13 13:15:00,61.41,61.56,61.38,61.55,8288.0,56.2215,56.3588,56.194,56.3496,8288.0
2021-01-13 13:20:00,61.54,61.55,61.35,61.42,9432.0,56.3405,56.3496,56.1665,56.2306,9432.0
2021-01-13 13:25:00,61.45,61.46,61.24,61.29,12334.0,56.2581,56.2672,56.0658,56.1116,12334.0
2021-01-13 13:30:00,61.29,61.34,61.02,61.1,16644.0,56.1116,56.1574,55.8644,55.9377,16644.0
2021-01-13 13:35:00,61.05,61.1,60.9,60.95,37482.0,55.8919,55.9377,55.7546,55.8003,37482.0
2021-01-13 13:40:00,60.95,60.95,60.68,60.77,18844.0,55.8003,55.8003,55.5532,55.6355,18844.0
2021-01-13 13:45:00,60.75,60.79,60.68,60.77,19220.0,55.6172,55.6539,55.5532,55.6355,19220.0
2021-01-13 13:50:00,60.77,60.79,60.66,60.76,18364.0,55.6355,55.6539,55.5348,55.6264,18364.0
2021-01-13 13:55:00,60.79,60.87,60.24,60.38,32238.0,55.6539,55.7271,55.1503,55.2785,32238.0
2021-01-13 14:00:00,60.42,60.74,60.4,60.72,24530.0,55.3151,55.6081,55.2968,55.5898,24530.0
2021-01-13 14:05:00,60.67,60.82,60.64,60.68,16092.0,55.544,55.6813,55.5165,55.5532,16092.0
2021-01-13 14:10:00,60.69,60.72,60.33,60.33,28656.0,55.5623,55.5898,55.2327,55.2327,28656.0
2021-01-13 14:15:00,60.38,60.38,60.19,60.25,22364.0,55.2785,55.2785,55.1046,55.1595,22364.0
2021-01-13 14:20:00,60.24,60.31,60.16,60.3,24922.0,55.1503,55.2144,55.0771,55.2053,24922.0
2021-01-13 14:25:00,60.31,60.4,60.24,60.38,23578.0,55.2144,55.2968,55.1503,55.2785,23578.0
2021-01-13 14:30:00,60.43,60.44,60.35,60.41,9136.0,55.3243,55.3334,55.251,55.306,9136.0
2021-01-13 14:35:00,60.44,60.47,60.4,60.4,10600.0,55.3334,55.3609,55.2968,55.2968,10600.0
2021-01-13 14:40:00,60.39,60.39,60.23,60.25,22146.0,55.2877,55.2877,55.1412,55.1595,22146.0
2021-01-13 14:45:00,60.26,60.3,60.24,60.29,15074.0,55.1686,55.2053,55.1503,55.1961,15074.0
2021-01-13 14:50:00,60.27,60.33,60.24,60.26,14250.0,55.1778,55.2327,55.1503,55.1686,14250.0
2021-01-13 14:55:00,60.26,60.28,60.22,60.27,18092.0,55.1686,55.1869,55.132,55.1778,18092.0
2021-01-13 15:00:00,60.25,60.36,60.25,60.28,13952.0,55.1595,55.2602,55.1595,55.1869,13952.0
2021-01-13 15:05:00,60.27,60.33,60.26,60.32,23018.0,55.1778,55.2327,55.1686,55.2236,23018.0
2021-01-13 15:10:00,60.3,60.35,60.24,60.28,21316.0,55.2053,55.251,55.1503,55.1869,21316.0
2021-01-13 15:15:00,60.3,60.48,60.29,60.46,15132.0,55.2053,55.37,55.1961,55.3517,15132.0
2021-01-13 15:20:00,60.46,60.46,60.24,60.29,26484.0,55.3517,55.3517,55.1503,55.1961,26484.0
2021-01-13 15:25:00,60.33,60.34,60.02,60.05,33516.0,55.2327,55.2419,54.9489,54.9764,33516.0
2021-01-13 15:30:00,60.01,60.2,60.0,60.2,36086.0,54.9398,55.1137,54.9306,55.1137,36086.0
2021-01-13 15:35:00,60.19,60.2,60.0,60.03,33518.0,55.1046,55.1137,54.9306,54.9581,33518.0
2021-01-13 15:40:00,60.05,60.05,59.94,59.94,49700.0,54.9764,54.9764,54.8757,54.8757,49700.0
2021-01-13 15:45:00,59.95,60.06,59.94,59.96,39156.0,54.8848,54.9855,54.8757,54.894,39156.0
2021-01-13 15:50:00,59.96,60.02,59.78,59.88,82500.0,54.894,54.9489,54.7292,54.8207,82500.0
2021-01-13 15:55:00,59.86,60.01,59.8,59.8,226908.0,54.8024,54.9398,54.7475,54.7475,226908.0
2021-01-14 09:30:00,60.0,60.36,59.88,59.92,32058.0,54.9306,55.2602,54.8207,54.8574,32058.0
2021-01-14 09:35:00,60.02,60.27,59.93,60.04,7872.0,54.9489,55.1778,54.8665,54.9672,7872.0
2021-01-14 09:40:00,60.18,60.42,60.05,60.34,12852.0,55.0954,55.3151,54.9764,55.2419,12852.0
2021-01-14 09:45:00,60.31,60.56,60.18,60.27,24496.0,55.2144,55.4433,55.0954,55.1778,24496.0
2021-01-14 09:50:00,60.28,60.34,60.06,60.29,7500.0,55.1869,55.2419,54.9855,55.1961,7500.0
2021-01-14 09:55:00,60.21,60.54,60.19,60.44,22004.0,55.1229,55.425,55.1046,55.3334,22004.0
2021-01-14 10:00:00,60.39,60.53,60.31,60.42,67362.0,55.2877,55.4158,55.2144,55.3151,67362.0
2021-01-14 10:05:00,60.35,60.41,60.17,60.21,5088.0,55.251,55.306,55.0862,55.1229,5088.0
2021-01-14 10:10:00,60.22,60.5,60.17,60.35,7310.0,55.132,55.3884,55.0862,55.251,7310.0
2021-01-14 10:15:00,60.5,60.5,60.38,60.5,8466.0,55.3884,55.3884,55.2785,55.3884,8466.0
2021-01-14 10:20:00,60.45,60.49,60.3,60.43,8710.0,55.3426,55.3792,55.2053,55.3243,8710.0
2021-01-14 10:25:00,60.44,60.44,60.21,60.29,28282.0,55.3334,55.3334,55.1229,55.1961,28282.0
2021-01-14 10:30:00,60.32,60.32,60.17,60.21,10780.0,55.2236,55.2236,55.0862,55.1229,10780.0
2021-01-14 10:35:00,60.22,60.35,60.16,60.26,18300.0,55.132,55.251,55.0771,55.1686,18300.0
2021-01-14 10:40:00,60.29,60.35,59.93,60.05,44586.0,55.1961,55.251,54.8665,54.9764,44586.0
2021-01-14 10:45:00,60.06,60.13,60.02,60.09,16810.0,54.9855,55.0496,54.9489,55.013,16810.0
2021-01-14 10:50:00,60.08,60.2,60.02,60.05,14362.0,55.0038,55.1137,54.9489,54.9764,14362.0
2021-01-14 10:55:00,60.06,60.19,60.05,60.19,21382.0,54.9855,55.1046,54.9764,55.1046,21382.0
2021-01-14 11:00:00,60.18,60.28,60.15,60.18,7940.0,55.0954,55.1869,55.0679,55.0954,7940.0
2021-01-14 11:05:00,60.13,60.15,60.08,60.1,4082.0,55.0496,55.0679,55.0038,55.0222,4082.0
2021-01-14 11:10:00,60.13,60.33,60.1,60.3,14802.0,55.0496,55.2327,55.0222,55.2053,14802.0
2021-01-14 11:15:00,60.26,60.38,60.16,60.32,19688.0,55.1686,55.2785,55.0771,55.2236,19688.0
2021-01-14 11:20:00,60.28,60.46,60.16,60.46,10322.0,55.1869,55.3517,55.0771,55.3517,10322.0
2021-01-14 11:25:00,60.48,60.57,60.45,60.54,5052.0,55.37,55.4524,55.3426,55.425,5052.0
2021-01-14 11:30:00,60.5,60.66,60.45,60.55,14396.0,55.3884,55.5348,55.3426,55.4341,14396.0
2021-01-14 11:35:00,60.58,60.75,60.58,60.72,5658.0,55.4616,55.6172,55.4616,55.5898,5658.0
2021-01-14 11:40:00,60.72,60.91,60.72,60.85,22214.0,55.5898,55.7637,55.5898,55.7088,22214.0
2021-01-14 11:45:00,60.84,60.93,60.77,60.93,30112.0,55.6996,55.782,55.6355,55.782,30112.0
2021-01-14 11:50:00,61.0,61.06,60.87,61.01,19990.0,55.8461,55.901,55.7271,55.8553,19990.0
2021-01-14 11:55:00,60.97,61.18,60.93,61.14,65172.0,55.8186,56.0109,55.782,55.9743,65172.0
2021-01-14 12:00:00,61.17,61.38,61.17,61.36,17480.0,56.0018,56.194,56.0018,56.1757,17480.0
2021-01-14 12:05:00,61.39,61.54,61.29,61.41,42048.0,56.2032,56.3405,56.1116,56.2215,42048.0
2021-01-14 12:10:00,61.41,61.56,61.4,61.54,10142.0,56.2215,56.3588,56.2123,56.3405,10142.0
2021-01-14 12:15:00,61.54,61.57,61.31,61.33,33076.0,56.3405,56.368,56.1299,56.1482,33076.0
2021-01-14 12:20:00,61.4,61.42,61.3,61.38,19520.0,56.2123,56.2306,56.1208,56.194,19520.0
2021-01-14 12:25:00,61.37,61.45,61.23,61.27,13474.0,56.1849,56.2581,56.0567,56.0933,13474.0
2021-01-14 12:30:00,61.21,61.29,61.15,61.29,8418.0,56.0384,56.1116,55.9834,56.1116,8418.0
2021-01-14 12:35:00,61.33,61.33,61.12,61.19,11158.0,56.1482,56.1482,55.956,56.0201,11158.0
2021-01-14 12:40:00,61.2,61.2,61.0,61.01,10330.0,56.0292,56.0292,55.8461,55.8553,10330.0
2021-01-14 12:45:00,61.01,61.06,60.92,61.02,14220.0,55.8553,55.901,55.7729,55.8644,14220.0
2021-01-14 12:50:00,61.03,61.06,60.98,61.02,8930.0,55.8736,55.901,55.8278,55.8644,8930.0
2021-01-14 12:55:00,61.04,61.05,60.96,61.01,7962.0,55.8827,55.8919,55.8095,55.8553,7962.0
2021-01-14 13:00:00,61.01,61.32,61.01,61.32,6430.0,55.8553,56.1391,55.8553,56.1391,6430.0
2021-01-14 13:05:00,61.34,61.41,61.27,61.35,13494.0,56.1574,56.2215,56.0933,56.1665,13494.0
2021-01-14 13:10:00,61.4,61.46,61.23,61.41,41932.0,56.2123,56.2672,56.0567,56.2215,41932.0
2021-01-14 13:15:00,61.34,61.47,61.25,61.33,70460.0,56.1574,56.2764,56.075,56.1482,70460.0
2021-01-14 13:20:00,61.4,61.4,61.24,61.3,10672.0,56.2123,56.2123,56.0658,56.1208,10672.0
2021-01-14 13:25:00,61.33,61.4,61.33,61.38,24106.0,56.1482,56.2123,56.1482,56.194,24106.0
2021-01-14 13:30:00,61.39,61.49,61.38,61.49,4934.0,56.2032,56.2947,56.194,56.2947,4934.0
2021-01-14 13:35:00,61.51,61.59,61.51,61.56,1838.0,56.313,56.3863,56.313,56.3588,1838.0
2021-01-14 13:40:00,61.56,61.6,61.42,61.43,30542.0,56.3588,56.3954,56.2306,56.2398,30542.0
2021-01-14 13:45:00,61.35,61.68,61.35,61.67,19794.0,56.1665,56.4687,56.1665,56.4595,19794.0
2021-01-14 13:50:00,61.71,61.85,61.71,61.85,17230.0,56.4961,56.6243,56.4961,56.6243,17230.0
2021-01-14 13:55:00,61.87,61.99,61.68,61.87,70904.0,56.6426,56.7525,56.4687,56.6426,70904.0
2021-01-14 14:00:00,61.87,62.12,61.87,62.08,21466.0,56.6426,56.8715,56.6426,56.8349,21466.0
2021-01-14 14:05:00,62.09,62.31,62.09,62.3,45152.0,56.844,57.0454,56.844,57.0363,45152.0
2021-01-14 14:10:00,62.33,62.4,62.1,62.32,62660.0,57.0637,57.1278,56.8532,57.0546,62660.0
2021-01-14 14:15:00,62.32,62.52,62.32,62.5,26382.0,57.0546,57.2377,57.0546,57.2194,26382.0
2021-01-14 14:20:00,62.55,62.55,62.37,62.45,36610.0,57.2652,57.2652,57.1004,57.1736,36610.0
2021-01-14 14:25:00,62.46,62.6,62.46,62.56,64100.0,57.1828,57.3109,57.1828,57.2743,64100.0
2021-01-14 14:30:00,62.56,62.64,62.49,62.64,52994.0,57.2743,57.3476,57.2102,57.3476,52994.0
2021-01-14 14:35:00,62.63,62.63,62.45,62.6,43628.0,57.3384,57.3384,57.1736,57.3109,43628.0
2021-01-14 14:40:00,62.6,62.83,62.56,62.56,67214.0,57.3109,57.5215,57.2743,57.2743,67214.0
2021-01-14 14:45:00,62.57,62.66,62.48,62.49,44358.0,57.2835,57.3659,57.2011,57.2102,44358.0
2021-01-14 14:50:00,62.49,62.57,62.38,62.56,30014.0,57.2102,57.2835,57.1095,57.2743,30014.0
2021-01-14 14:55:00,62.53,62.74,62.52,62.73,24416.0,57.2468,57.4391,57.2377,57.4299,24416.0
2021-01-14 15:00:00,62.72,62.85,62.63,62.67,47496.0,57.4208,57.5398,57.3384,57.375,47496.0
2021-01-14 15:05:00,62.65,62.85,62.65,62.85,28558.0,57.3567,57.5398,57.3567,57.5398,28558.0
2021-01-14 15:10:00,62.85,62.94,62.73,62.77,52376.0,57.5398,57.6222,57.4299,57.4666,52376.0
2021-01-14 15:15:00,62.78,62.82,62.66,62.74,43444.0,57.4757,57.5123,57.3659,57.4391,43444.0
2021-01-14 15:20:00,62.74,62.74,62.56,62.62,46382.0,57.4391,57.4391,57.2743,57.3292,46382.0
2021-01-14 15:25:00,62.62,62.64,62.47,62.57,62380.0,57.3292,57.3476,57.1919,57.2835,62380.0
2021-01-14 15:30:00,62.6,62.81,62.5,62.81,67518.0,57.3109,57.5032,57.2194,57.5032,67518.0
2021-01-14 15:35:00,62.81,62.81,62.74,62.75,52466.0,57.5032,57.5032,57.4391,57.4483,52466.0
2021-01-14 15:40:00,62.75,62.82,62.72,62.82,68000.0,57.4483,57.5123,57.4208,57.5123,68000.0
2021-01-14 15:45:00,62.82,62.83,62.72,62.75,90588.0,57.5123,57.5215,57.4208,57.4483,90588.0
2021-01-14 15:50:00,62.76,62.76,62.52,62.52,164598.0,57.4574,57.4574,57.2377,57.2377,164598.0
2021-01-14 15:55:00,62.52,62.62,62.49,62.57,213072.0,57.2377,57.3292,57.2102,57.2835,213072.0
2021-01-15 09:30:00,62.0,62.48,61.55,61.82,61504.0,56.7616,57.2011,56.3496,56.5968,61504.0
2021-01-15 09:35:00,61.9,61.9,61.19,61.24,22776.0,56.6701,56.6701,56.0201,56.0658,22776.0
2021-01-15 09:40:00,61.1,61.51,60.81,61.45,16770.0,55.9377,56.313,55.6722,56.2581,16770.0
2021-01-15 09:45:00,61.46,61.88,61.46,61.7,10180.0,56.2672,56.6518,56.2672,56.487,10180.0
2021-01-15 09:50:00,61.72,61.87,61.45,61.66,10488.0,56.5053,56.6426,56.2581,56.4504,10488.0
2021-01-15 09:55:00,61.7,61.92,61.59,61.76,10136.0,56.487,56.6884,56.3863,56.5419,10136.0
2021-01-15 10:00:00,61.6,61.71,61.4,61.41,11590.0,56.3954,56.4961,56.2123,56.2215,11590.0
2021-01-15 10:05:00,61.38,61.38,60.8,61.04,21374.0,56.194,56.194,55.663,55.8827,21374.0
2021-01-15 10:10:00,61.07,61.5,61.07,61.49,47328.0,55.9102,56.3039,55.9102,56.2947,47328.0
2021-01-15 10:15:00,61.49,61.49,61.21,61.31,19738.0,56.2947,56.2947,56.0384,56.1299,19738.0
2021-01-15 10:20:00,61.38,61.41,60.85,60.97,6274.0,56.194,56.2215,55.7088,55.8186,6274.0
2021-01-15 10:25:00,60.93,61.46,60.93,61.27,20232.0,55.782,56.2672,55.782,56.0933,20232.0
2021-01-15 10:30:00,61.24,61.67,61.11,61.67,32626.0,56.0658,56.4595,55.9468,56.4595,32626.0
2021-01-15 10:35:00,61.6,61.72,61.5,61.58,29460.0,56.3954,56.5053,56.3039,56.3771,29460.0
2021-01-15 10:40:00,61.59,61.59,61.37,61.38,7800.0,56.3863,56.3863,56.1849,56.194,7800.0
2021-01-15 10:45:00,61.38,61.41,60.98,61.15,11514.0,56.194,56.2215,55.8278,55.9834,11514.0
2021-01-15 10:50:00,61.15,61.41,61.15,61.41,14590.0,55.9834,56.2215,55.9834,56.2215,14590.0
2021-01-15 10:55:00,61.33,61.34,61.18,61.19,5198.0,56.1482,56.1574,56.0109,56.0201,5198.0
2021-01-15 11:00:00,61.13,61.19,60.98,61.05,13770.0,55.9651,56.0201,55.8278,55.8919,13770.0
2021-01-15 11:05:00,61.05,61.13,60.99,61.06,7874.0,55.8919,55.9651,55.837,55.901,7874.0
2021-01-15 11:10:00,61.08,61.16,60.99,61.1,10054.0,55.9194,55.9926,55.837,55.9377,10054.0
2021-01-15 11:15:00,61.08,61.26,60.93,61.2,30828.0,55.9194,56.0841,55.782,56.0292,30828.0
2021-01-15 11:20:00,61.22,61.37,61.22,61.35,41554.0,56.0475,56.1849,56.0475,56.1665,41554.0
2021-01-15 11:25:00,61.34,61.48,61.27,61.48,17040.0,56.1574,56.2856,56.0933,56.2856,17040.0
2021-01-15 11:30:00,61.44,61.49,61.26,61.3,20930.0,56.2489,56.2947,56.0841,56.1208,20930.0
2021-01-15 11:35:00,61.3,61.52,61.3,61.49,9000.0,56.1208,56.3222,56.1208,56.2947,9000.0
2021-01-15 11:40:00,61.56,61.72,61.53,61.72,6600.0,56.3588,56.5053,56.3313,56.5053,6600.0
2021-01-15 11:45:00,61.63,61.65,61.45,61.47,5226.0,56.4229,56.4412,56.2581,56.2764,5226.0
2021-01-15 11:50:00,61.46,61.46,61.25,61.42,3860.0,56.2672,56.2672,56.075,56.2306,3860.0
2021-01-15 11:55:00,61.44,61.67,61.38,61.6,5060.0,56.2489,56.4595,56.194,56.3954,5060.0
2021-01-15 12:00:00,61.6,61.65,61.52,61.52,3424.0,56.3954,56.4412,56.3222,56.3222,3424.0
2021-01-15 12:05:00,61.57,61.63,61.38,61.52,21934.0,56.368,56.4229,56.194,56.3222,21934.0
2021-01-15 12:10:00,61.54,61.66,61.54,61.58,5590.0,56.3405,56.4504,56.3405,56.3771,5590.0
2021-01-15 12:15:00,61.6,61.6,61.58,61.58,1800.0,56.3954,56.3954,56.3771,56.3771,1800.0
2021-01-15 12:20:00,61.58,61.58,61.48,61.54,4520.0,56.3771,56.3771,56.2856,56.3405,4520.0
2021-01-15 12:25:00,61.53,61.55,61.43,61.43,10300.0,56.3313,56.3496,56.2398,56.2398,10300.0
2021-01-15 12:30:00,61.43,61.45,61.41,61.45,2100.0,56.2398,56.2581,56.2215,56.2581,2100.0
2021-01-15 12:35:00,61.43,61.66,61.43,61.66,5628.0,56.2398,56.4504,56.2398,56.4504,5628.0
2021-01-15 12:40:00,61.68,61.77,61.68,61.74,5800.0,56.4687,56.5511,56.4687,56.5236,5800.0
2021-01-15 12:45:00,61.75,61.96,61.74,61.93,8736.0,56.5327,56.725,56.5236,56.6975,8736.0
2021-01-15 12:50:00,61.94,62.03,61.91,62.01,7400.0,56.7067,56.7891,56.6792,56.7708,7400.0
2021-01-15 12:55:00,62.01,62.12,61.98,62.12,8220.0,56.7708,56.8715,56.7433,56.8715,8220.0
2021-01-15 13:00:00,62.12,62.12,62.0,62.02,5800.0,56.8715,56.8715,56.7616,56.7799,5800.0
2021-01-15 13:05:00,62.01,62.09,61.99,62.08,11308.0,56.7708,56.844,56.7525,56.8349,11308.0
2021-01-15 13:10:00,62.09,62.2,62.09,62.12,7912.0,56.844,56.9447,56.844,56.8715,7912.0
2021-01-15 13:15:00,62.15,62.21,62.13,62.14,5642.0,56.899,56.9539,56.8806,56.8898,5642.0
2021-01-15 13:20:00,62.16,62.28,62.16,62.28,6168.0,56.9081,57.018,56.9081,57.018,6168.0
2021-01-15 13:25:00,62.24,62.28,62.08,62.08,8694.0,56.9813,57.018,56.8349,56.8349,8694.0
2021-01-15 13:30:00,62.08,62.14,62.04,62.13,11800.0,56.8349,56.8898,56.7982,56.8806,11800.0
2021-01-15 13:35:00,62.12,62.24,62.1,62.23,4800.0,56.8715,56.9813,56.8532,56.9722,4800.0
2021-01-15 13:40:00,62.24,62.31,62.22,62.27,14152.0,56.9813,57.0454,56.963,57.0088,14152.0
2021-01-15 13:45:00,62.27,62.3,62.22,62.24,10338.0,57.0088,57.0363,56.963,56.9813,10338.0
2021-01-15 13:50:00,62.27,62.27,62.19,62.19,4400.0,57.0088,57.0088,56.9356,56.9356,4400.0
2021-01-15 13:55:00,62.22,62.31,62.22,62.31,3466.0,56.963,57.0454,56.963,57.0454,3466.0
2021-01-15 14:00:00,62.3,62.3,62.21,62.24,6884.0,57.0363,57.0363,56.9539,56.9813,6884.0
2021-01-15 14:05:00,62.24,62.29,62.23,62.26,16056.0,56.9813,57.0271,56.9722,56.9997,16056.0
2021-01-15 14:10:00,62.26,62.29,62.25,62.27,8928.0,56.9997,57.0271,56.9905,57.0088,8928.0
2021-01-15 14:15:00,62.27,62.33,62.27,62.32,7494.0,57.0088,57.0637,57.0088,57.0546,7494.0
2021-01-15 14:20:00,62.32,62.45,62.31,62.45,19792.0,57.0546,57.1736,57.0454,57.1736,19792.0
2021-01-15 14:25:00,62.44,62.62,62.44,62.55,33226.0,57.1644,57.3292,57.1644,57.2652,33226.0
2021-01-15 14:30:00,62.56,62.59,62.46,62.54,5966.0,57.2743,57.3018,57.1828,57.256,5966.0
2021-01-15 14:35:00,62.53,62.53,62.46,62.5,6190.0,57.2468,57.2468,57.1828,57.2194,6190.0
2021-01-15 14:40:00,62.49,62.54,62.46,62.52,9498.0,57.2102,57.256,57.1828,57.2377,9498.0
2021-01-15 14:45:00,62.51,62.56,62.48,62.53,8330.0,57.2285,57.2743,57.2011,57.2468,8330.0
2021-01-15 14:50:00,62.5,62.51,62.4,62.42,18602.0,57.2194,57.2285,57.1278,57.1461,18602.0
2021-01-15 14:55:00,62.41,62.54,62.41,62.49,37986.0,57.137,57.256,57.137,57.2102,37986.0
2021-01-15 15:00:00,62.51,62.6,62.49,62.6,14340.0,57.2285,57.3109,57.2102,57.3109,14340.0
2021-01-15 15:05:00,62.62,62.65,62.38,62.47,32724.0,57.3292,57.3567,57.1095,57.1919,32724.0
2021-01-15 15:10:00,62.47,62.59,62.47,62.51,29722.0,57.1919,57.3018,57.1919,57.2285,29722.0
2021-01-15 15:15:00,62.53,62.57,62.45,62.45,13546.0,57.2468,57.2835,57.1736,57.1736,13546.0
2021-01-15 15:20:00,62.46,62.55,62.45,62.49,36500.0,57.1828,57.2652,57.1736,57.2102,36500.0
2021-01-15 15:25:00,62.48,62.54,62.4,62.5,31278.0,57.2011,57.256,57.1278,57.2194,31278.0
2021-01-15 15:30:00,62.51,62.52,62.43,62.52,58784.0,57.2285,57.2377,57.1553,57.2377,58784.0
2021-01-15 15:35:00,62.52,62.56,62.47,62.49,16264.0,57.2377,57.2743,57.1919,57.2102,16264.0
2021-01-15 15:40:00,62.49,62.49,62.18,62.18,57792.0,57.2102,57.2102,56.9264,56.9264,57792.0
2021-01-15 15:45:00,62.22,62.69,62.22,62.62,131294.0,56.963,57.3933,56.963,57.3292,131294.0
2021-01-15 15:50:00,62.53,62.53,62.29,62.37,85944.0,57.2468,57.2468,57.0271,57.1004,85944.0
2021-01-15 15:55:00,62.38,62.49,62.32,62.42,112932.0,57.1095,57.2102,57.0546,57.1461,112932.0
2021-01-19 09:30:00,63.59,63.82,62.43,62.6,56408.0,58.2173,58.4279,57.1553,57.3109,56408.0
2021-01-19 09:35:00,62.6,62.89,62.5,62.81,20052.0,57.3109,57.5764,57.2194,57.5032,20052.0
2021-01-19 09:40:00,62.77,62.9,62.49,62.88,20506.0,57.4666,57.5856,57.2102,57.5673,20506.0
2021-01-19 09:45:00,62.84,62.88,62.3,62.43,17866.0,57.5307,57.5673,57.0363,57.1553,17866.0
2021-01-19 09:50:00,62.65,62.76,62.54,62.66,8218.0,57.3567,57.4574,57.256,57.3659,8218.0
2021-01-19 09:55:00,62.6,62.83,62.57,62.58,12122.0,57.3109,57.5215,57.2835,57.2926,12122.0
2021-01-19 10:00:00,62.57,62.88,62.56,62.79,32896.0,57.2835,57.5673,57.2743,57.4849,32896.0
2021-01-19 10:05:00,62.9,62.9,62.62,62.67,8154.0,57.5856,57.5856,57.3292,57.375,8154.0
2021-01-19 10:10:00,62.67,62.74,62.41,62.47,24826.0,57.375,57.4391,57.137,57.1919,24826.0
2021-01-19 10:15:00,62.55,62.85,62.52,62.75,28370.0,57.2652,57.5398,57.2377,57.4483,28370.0
2021-01-19 10:20:00,62.77,63.12,62.77,62.96,59240.0,57.4666,57.787,57.4666,57.6405,59240.0
2021-01-19 10:25:00,62.91,62.92,62.55,62.57,23844.0,57.5947,57.6039,57.2652,57.2835,23844.0
2021-01-19 10:30:00,62.6,62.6,62.18,62.33,31744.0,57.3109,57.3109,56.9264,57.0637,31744.0
2021-01-19 10:35:00,62.38,62.7,62.38,62.59,12074.0,57.1095,57.4025,57.1095,57.3018,12074.0
2021-01-19 10:40:00,62.58,62.58,62.35,62.41,23586.0,57.2926,57.2926,57.0821,57.137,23586.0
2021-01-19 10:45:00,62.38,62.74,62.37,62.74,21946.0,57.1095,57.4391,57.1004,57.4391,21946.0
2021-01-19 10:50:00,62.71,62.73,62.55,62.55,14986.0,57.4116,57.4299,57.2652,57.2652,14986.0
2021-01-19 10:55:00,62.51,62.58,62.16,62.21,12118.0,57.2285,57.2926,56.9081,56.9539,12118.0
2021-01-19 11:00:00,62.26,62.4,62.2,62.36,23942.0,56.9997,57.1278,56.9447,57.0912,23942.0
2021-01-19 11:05:00,62.4,62.59,62.35,62.51,26832.0,57.1278,57.3018,57.0821,57.2285,26832.0
2021-01-19 11:10:00,62.57,62.73,62.56,62.68,12176.0,57.2835,57.4299,57.2743,57.3842,12176.0
2021-01-19 11:15:00,62.67,62.75,62.6,62.66,7000.0,57.375,57.4483,57.3109,57.3659,7000.0
2021-01-19 11:20:00,62.67,62.69,62.6,62.63,6150.0,57.375,57.3933,57.3109,57.3384,6150.0
2021-01-19 11:25:00,62.63,62.75,62.6,62.7,6800.0,57.3384,57.4483,57.3109,57.4025,6800.0
2021-01-19 11:30:00,62.7,62.7,62.46,62.47,9572.0,57.4025,57.4025,57.1828,57.1919,9572.0
2021-01-19 11:35:00,62.48,62.67,62.48,62.55,5930.0,57.2011,57.375,57.2011,57.2652,5930.0
2021-01-19 11:40:00,62.6,62.6,62.45,62.46,2840.0,57.3109,57.3109,57.1736,57.1828,2840.0
2021-01-19 11:45:00,62.42,62.42,62.22,62.24,9542.0,57.1461,57.1461,56.963,56.9813,9542.0
2021-01-19 11:50:00,62.22,62.27,62.02,62.07,10992.0,56.963,57.0088,56.7799,56.8257,10992.0
2021-01-19 11:55:00,62.05,62.07,61.77,61.77,11566.0,56.8074,56.8257,56.5511,56.5511,11566.0
2021-01-19 12:00:00,61.78,62.19,61.78,62.19,14048.0,56.5602,56.9356,56.5602,56.9356,14048.0
2021-01-19 12:05:00,62.2,62.2,62.02,62.18,13770.0,56.9447,56.9447,56.7799,56.9264,13770.0
2021-01-19 12:10:00,62.18,62.32,62.16,62.3,9362.0,56.9264,57.0546,56.9081,57.0363,9362.0
2021-01-19 12:15:00,62.31,62.31,62.16,62.21,7126.0,57.0454,57.0454,56.9081,56.9539,7126.0
2021-01-19 12:20:00,62.22,62.22,62.17,62.22,3600.0,56.963,56.963,56.9173,56.963,3600.0
2021-01-19 12:25:00,62.19,62.21,62.13,62.16,5202.0,56.9356,56.9539,56.8806,56.9081,5202.0
2021-01-19 12:30:00,62.17,62.18,62.11,62.16,9956.0,56.9173,56.9264,56.8623,56.9081,9956.0
2021-01-19 12:35:00,62.15,62.15,62.1,62.14,7924.0,56.899,56.899,56.8532,56.8898,7924.0
2021-01-19 12:40:00,62.13,62.31,62.13,62.31,6200.0,56.8806,57.0454,56.8806,57.0454,6200.0
2021-01-19 12:45:00,62.32,62.47,62.32,62.46,11618.0,57.0546,57.1919,57.0546,57.1828,11618.0
2021-01-19 12:50:00,62.46,62.51,62.44,62.51,6176.0,57.1828,57.2285,57.1644,57.2285,6176.0
2021-01-19 12:55:00,62.5,62.58,62.48,62.58,9336.0,57.2194,57.2926,57.2011,57.2926,9336.0
2021-01-19 13:00:00,62.6,62.68,62.57,62.64,8220.0,57.3109,57.3842,57.2835,57.3476,8220.0
2021-01-19 13:05:00,62.62,62.66,62.6,62.61,8896.0,57.3292,57.3659,57.3109,57.3201,8896.0
2021-01-19 13:10:00,62.59,62.59,62.5,62.53,7176.0,57.3018,57.3018,57.2194,57.2468,7176.0
2021-01-19 13:15:00,62.52,62.55,62.42,62.49,14092.0,57.2377,57.2652,57.1461,57.2102,14092.0
2021-01-19 13:20:00,62.51,62.58,62.49,62.58,7100.0,57.2285,57.2926,57.2102,57.2926,7100.0
2021-01-19 13:25:00,62.59,62.64,62.58,62.63,15478.0,57.3018,57.3476,57.2926,57.3384,15478.0
2021-01-19 13:30:00,62.62,62.63,62.57,62.6,5400.0,57.3292,57.3384,57.2835,57.3109,5400.0
2021-01-19 13:35:00,62.61,62.67,62.53,62.56,8332.0,57.3201,57.375,57.2468,57.2743,8332.0
2021-01-19 13:40:00,62.56,62.58,62.43,62.54,15064.0,57.2743,57.2926,57.1553,57.256,15064.0
2021-01-19 13:45:00,62.59,62.63,62.55,62.63,6242.0,57.3018,57.3384,57.2652,57.3384,6242.0
2021-01-19 13:50:00,62.66,62.67,62.55,62.57,14022.0,57.3659,57.375,57.2652,57.2835,14022.0
2021-01-19 13:55:00,62.58,62.62,62.57,62.6,7048.0,57.2926,57.3292,57.2835,57.3109,7048.0
2021-01-19 14:00:00,62.63,62.63,62.55,62.56,12572.0,57.3384,57.3384,57.2652,57.2743,12572.0
2021-01-19 14:05:00,62.6,62.6,62.56,62.57,5000.0,57.3109,57.3109,57.2743,57.2835,5000.0
2021-01-19 14:10:00,62.56,62.67,62.56,62.67,10594.0,57.2743,57.375,57.2743,57.375,10594.0
2021-01-19 14:15:00,62.67,62.72,62.65,62.71,15152.0,57.375,57.4208,57.3567,57.4116,15152.0
2021-01-19 14:20:00,62.72,62.72,62.66,62.68,11926.0,57.4208,57.4208,57.3659,57.3842,11926.0
2021-01-19 14:25:00,62.68,62.69,62.6,62.63,12594.0,57.3842,57.3933,57.3109,57.3384,12594.0
2021-01-19 14:30:00,62.64,62.7,62.62,62.63,11514.0,57.3476,57.4025,57.3292,57.3384,11514.0
2021-01-19 14:35:00,62.66,62.78,62.62,62.78,8730.0,57.3659,57.4757,57.3292,57.4757,8730.0
2021-01-19 14:40:00,62.8,62.85,62.78,62.81,8314.0,57.494,57.5398,57.4757,57.5032,8314.0
2021-01-19 14:45:00,62.8,62.9,62.78,62.9,6264.0,57.494,57.5856,57.4757,57.5856,6264.0
2021-01-19 14:50:00,62.9,62.93,62.86,62.88,10738.0,57.5856,57.613,57.549,57.5673,10738.0
2021-01-19 14:55:00,62.87,62.89,62.72,62.79,8210.0,57.5581,57.5764,57.4208,57.4849,8210.0
2021-01-19 15:00:00,62.78,62.82,62.69,62.81,9674.0,57.4757,57.5123,57.3933,57.5032,9674.0
2021-01-19 15:05:00,62.81,62.81,62.66,62.66,7352.0,57.5032,57.5032,57.3659,57.3659,7352.0
2021-01-19 15:10:00,62.66,62.68,62.63,62.65,11820.0,57.3659,57.3842,57.3384,57.3567,11820.0
2021-01-19 15:15:00,62.65,62.7,62.59,62.69,5618.0,57.3567,57.4025,57.3018,57.3933,5618.0
2021-01-19 15:20:00,62.7,62.74,62.63,62.68,17956.0,57.4025,57.4391,57.3384,57.3842,17956.0
2021-01-19 15:25:00,62.73,62.73,62.67,62.69,11304.0,57.4299,57.4299,57.375,57.3933,11304.0
2021-01-19 15:30:00,62.7,62.72,62.61,62.64,18054.0,57.4025,57.4208,57.3201,57.3476,18054.0
2021-01-19 15:35:00,62.62,62.62,62.52,62.6,18674.0,57.3292,57.3292,57.2377,57.3109,18674.0
2021-01-19 15:40:00,62.6,62.66,62.55,62.66,20262.0,57.3109,57.3659,57.2652,57.3659,20262.0
2021-01-19 15:45:00,62.67,62.77,62.66,62.72,31488.0,57.375,57.4666,57.3659,57.4208,31488.0
2021-01-19 15:50:00,62.7,62.73,62.59,62.61,72292.0,57.4025,57.4299,57.3018,57.3201,72292.0
2021-01-19 15:55:00,62.6,62.64,62.49,62.5,118578.0,57.3109,57.3476,57.2102,57.2194,118578.0
2021-01-20 09:30:00,63.51,64.08,63.48,64.07,47130.0,58.144,58.6659,58.1166,58.6567,47130.0
2021-01-20 09:35:00,63.96,64.0,63.55,63.56,23530.0,58.556,58.5926,58.1807,58.1898,23530.0
2021-01-20 09:40:00,63.65,63.74,63.16,63.16,4720.0,58.2722,58.3546,57.8236,57.8236,4720.0
2021-01-20 09:45:00,63.08,63.38,63.08,63.23,3686.0,57.7504,58.025,57.7504,57.8877,3686.0
2021-01-20 09:50:00,63.1,63.13,62.88,63.13,6210.0,57.7687,57.7962,57.5673,57.7962,6210.0
2021-01-20 09:55:00,63.09,63.35,63.02,63.35,24368.0,57.7595,57.9976,57.6954,57.9976,24368.0
2021-01-20 10:00:00,63.27,63.49,63.23,63.4,16404.0,57.9243,58.1257,57.8877,58.0433,16404.0
2021-01-20 10:05:00,63.23,63.55,63.23,63.55,5326.0,57.8877,58.1807,57.8877,58.1807,5326.0
2021-01-20 10:10:00,63.63,63.65,63.43,63.44,27312.0,58.2539,58.2722,58.0708,58.08,27312.0
2021-01-20 10:15:00,63.44,63.61,63.43,63.47,16800.0,58.08,58.2356,58.0708,58.1074,16800.0
2021-01-20 10:20:00,63.47,63.63,63.38,63.63,15778.0,58.1074,58.2539,58.025,58.2539,15778.0
2021-01-20 10:25:00,63.74,63.97,63.72,63.97,12024.0,58.3546,58.5652,58.3363,58.5652,12024.0
2021-01-20 10:30:00,63.92,63.95,63.85,63.9,15120.0,58.5194,58.5469,58.4553,58.5011,15120.0
2021-01-20 10:35:00,63.94,64.2,63.93,64.16,20436.0,58.5377,58.7757,58.5286,58.7391,20436.0
2021-01-20 10:40:00,64.17,64.17,63.76,63.83,30624.0,58.7483,58.7483,58.3729,58.437,30624.0
2021-01-20 10:45:00,63.89,64.04,63.89,63.95,6110.0,58.4919,58.6293,58.4919,58.5469,6110.0
2021-01-20 10:50:00,63.95,64.06,63.77,63.77,10274.0,58.5469,58.6476,58.3821,58.3821,10274.0
2021-01-20 10:55:00,63.73,63.81,63.66,63.77,12430.0,58.3455,58.4187,58.2814,58.3821,12430.0
2021-01-20 11:00:00,63.81,63.81,63.49,63.54,11304.0,58.4187,58.4187,58.1257,58.1715,11304.0
2021-01-20 11:05:00,63.52,63.52,63.23,63.27,14572.0,58.1532,58.1532,57.8877,57.9243,14572.0
2021-01-20 11:10:00,63.27,63.35,63.11,63.35,61324.0,57.9243,57.9976,57.7778,57.9976,61324.0
2021-01-20 11:15:00,63.33,63.48,63.3,63.45,8880.0,57.9793,58.1166,57.9518,58.0891,8880.0
2021-01-20 11:20:00,63.45,63.45,63.29,63.34,11806.0,58.0891,58.0891,57.9426,57.9884,11806.0
2021-01-20 11:25:00,63.3,63.35,63.22,63.35,17344.0,57.9518,57.9976,57.8785,57.9976,17344.0
2021-01-20 11:30:00,63.29,63.4,63.28,63.33,8968.0,57.9426,58.0433,57.9335,57.9793,8968.0
2021-01-20 11:35:00,63.3,63.44,63.27,63.32,14896.0,57.9518,58.08,57.9243,57.9701,14896.0
2021-01-20 11:40:00,63.36,63.36,63.32,63.32,2600.0,58.0067,58.0067,57.9701,57.9701,2600.0
2021-01-20 11:45:00,63.29,63.31,63.21,63.29,7222.0,57.9426,57.9609,57.8694,57.9426,7222.0
2021-01-20 11:50:00,63.29,63.38,63.26,63.38,6366.0,57.9426,58.025,57.9152,58.025,6366.0
2021-01-20 11:55:00,63.38,63.38,63.18,63.34,15022.0,58.025,58.025,57.8419,57.9884,15022.0
2021-01-20 12:00:00,63.35,63.42,63.35,63.38,7130.0,57.9976,58.0616,57.9976,58.025,7130.0
2021-01-20 12:05:00,63.38,63.46,63.3,63.31,13514.0,58.025,58.0983,57.9518,57.9609,13514.0
2021-01-20 12:10:00,63.33,63.35,63.27,63.31,4260.0,57.9793,57.9976,57.9243,57.9609,4260.0
2021-01-20 12:15:00,63.28,63.39,63.26,63.35,7462.0,57.9335,58.0342,57.9152,57.9976,7462.0
2021-01-20 12:20:00,63.32,63.34,63.19,63.22,7824.0,57.9701,57.9884,57.8511,57.8785,7824.0
2021-01-20 12:25:00,63.23,63.31,63.22,63.27,5440.0,57.8877,57.9609,57.8785,57.9243,5440.0
2021-01-20 12:30:00,63.27,63.35,63.27,63.32,10300.0,57.9243,57.9976,57.9243,57.9701,10300.0
2021-01-20 12:35:00,63.33,63.33,63.18,63.2,11438.0,57.9793,57.9793,57.8419,57.8602,11438.0
2021-01-20 12:40:00,63.2,63.42,63.19,63.31,8742.0,57.8602,58.0616,57.8511,57.9609,8742.0
2021-01-20 12:45:00,63.3,63.36,63.28,63.35,3012.0,57.9518,58.0067,57.9335,57.9976,3012.0
2021-01-20 12:50:00,63.35,63.4,63.33,63.4,30758.0,57.9976,58.0433,57.9793,58.0433,30758.0
2021-01-20 12:55:00,63.36,63.4,63.31,63.34,7756.0,58.0067,58.0433,57.9609,57.9884,7756.0
2021-01-20 13:00:00,63.37,63.52,63.35,63.48,9114.0,58.0159,58.1532,57.9976,58.1166,9114.0
2021-01-20 13:05:00,63.48,63.48,63.3,63.32,14604.0,58.1166,58.1166,57.9518,57.9701,14604.0
2021-01-20 13:10:00,63.31,63.31,63.21,63.27,5836.0,57.9609,57.9609,57.8694,57.9243,5836.0
2021-01-20 13:15:00,63.29,63.31,63.23,63.23,7676.0,57.9426,57.9609,57.8877,57.8877,7676.0
2021-01-20 13:20:00,63.23,63.24,63.08,63.15,8472.0,57.8877,57.8969,57.7504,57.8145,8472.0
2021-01-20 13:25:00,63.13,63.17,63.05,63.05,5322.0,57.7962,57.8328,57.7229,57.7229,5322.0
2021-01-20 13:30:00,63.05,63.1,63.02,63.1,12626.0,57.7229,57.7687,57.6954,57.7687,12626.0
2021-01-20 13:35:00,63.09,63.22,63.08,63.2,8872.0,57.7595,57.8785,57.7504,57.8602,8872.0
2021-01-20 13:40:00,63.19,63.29,63.18,63.28,17338.0,57.8511,57.9426,57.8419,57.9335,17338.0
2021-01-20 13:45:00,63.27,63.43,63.26,63.43,9572.0,57.9243,58.0708,57.9152,58.0708,9572.0
2021-01-20 13:50:00,63.4,63.69,63.4,63.69,7954.0,58.0433,58.3088,58.0433,58.3088,7954.0
2021-01-20 13:55:00,63.68,63.91,63.68,63.89,13658.0,58.2997,58.5102,58.2997,58.4919,13658.0
2021-01-20 14:00:00,63.9,63.94,63.85,63.9,14582.0,58.5011,58.5377,58.4553,58.5011,14582.0
2021-01-20 14:05:00,63.92,64.03,63.92,63.96,9196.0,58.5194,58.6201,58.5194,58.556,9196.0
2021-01-20 14:10:00,63.99,64.05,63.82,63.85,9536.0,58.5835,58.6384,58.4279,58.4553,9536.0
2021-01-20 14:15:00,63.84,63.92,63.81,63.84,7200.0,58.4462,58.5194,58.4187,58.4462,7200.0
2021-01-20 14:20:00,63.83,63.89,63.77,63.89,5600.0,58.437,58.4919,58.3821,58.4919,5600.0
2021-01-20 14:25:00,63.91,63.98,63.88,63.94,6462.0,58.5102,58.5743,58.4828,58.5377,6462.0
2021-01-20 14:30:00,63.92,63.95,63.74,63.85,15720.0,58.5194,58.5469,58.3546,58.4553,15720.0
2021-01-20 14:35:00,63.88,64.01,63.88,64.01,4030.0,58.4828,58.6018,58.4828,58.6018,4030.0
2021-01-20 14:40:00,63.99,64.06,63.98,64.05,11176.0,58.5835,58.6476,58.5743,58.6384,11176.0
2021-01-20 14:45:00,64.05,64.17,64.01,64.17,9498.0,58.6384,58.7483,58.6018,58.7483,9498.0
2021-01-20 14:50:00,64.17,64.32,64.17,64.23,33168.0,58.7483,58.8856,58.7483,58.8032,33168.0
2021-01-20 14:55:00,64.21,64.23,64.09,64.16,10322.0,58.7849,58.8032,58.675,58.7391,10322.0
2021-01-20 15:00:00,64.11,64.13,64.02,64.06,7200.0,58.6934,58.7117,58.611,58.6476,7200.0
2021-01-20 15:05:00,64.02,64.06,63.93,64.03,11452.0,58.611,58.6476,58.5286,58.6201,11452.0
2021-01-20 15:10:00,64.02,64.05,63.98,64.02,5460.0,58.611,58.6384,58.5743,58.611,5460.0
2021-01-20 15:15:00,64.01,64.06,63.98,63.99,11200.0,58.6018,58.6476,58.5743,58.5835,11200.0
2021-01-20 15:20:00,64.0,64.06,63.99,64.01,11980.0,58.5926,58.6476,58.5835,58.6018,11980.0
2021-01-20 15:25:00,64.03,64.06,63.94,63.97,20704.0,58.6201,58.6476,58.5377,58.5652,20704.0
2021-01-20 15:30:00,63.96,64.06,63.95,63.98,29306.0,58.556,58.6476,58.5469,58.5743,29306.0
2021-01-20 15:35:00,63.98,64.02,63.95,63.99,21618.0,58.5743,58.611,58.5469,58.5835,21618.0
2021-01-20 15:40:00,64.0,64.05,63.98,64.04,30228.0,58.5926,58.6384,58.5743,58.6293,30228.0
2021-01-20 15:45:00,64.03,64.24,64.03,64.19,36618.0,58.6201,58.8124,58.6201,58.7666,36618.0
2021-01-20 15:50:00,64.19,64.29,64.14,64.29,44292.0,58.7666,58.8581,58.7208,58.8581,44292.0
2021-01-20 15:55:00,64.29,64.38,64.17,64.27,133592.0,58.8581,58.9405,58.7483,58.8398,133592.0
2021-01-21 09:30:00,64.39,65.14,64.36,65.0,51636.0,59.1963,59.8858,59.1687,59.7571,51636.0
2021-01-21 09:35:00,64.88,65.23,64.71,64.71,37858.0,59.6467,59.9685,59.4905,59.4905,37858.0
2021-01-21 09:40:00,64.74,65.05,64.58,64.7,16350.0,59.518,59.803,59.3709,59.4813,16350.0
2021-01-21 09:45:00,64.62,64.69,64.35,64.64,8018.0,59.4077,59.4721,59.1595,59.4261,8018.0
2021-01-21 09:50:00,64.59,64.85,64.59,64.78,5936.0,59.3801,59.6192,59.3801,59.5548,5936.0
2021-01-21 09:55:00,64.8,64.9,64.71,64.71,7952.0,59.5732,59.6651,59.4905,59.4905,7952.0
2021-01-21 10:00:00,64.63,64.74,64.51,64.66,10036.0,59.4169,59.518,59.3066,59.4445,10036.0
2021-01-21 10:05:00,64.75,64.89,64.69,64.71,20366.0,59.5272,59.6559,59.4721,59.4905,20366.0
2021-01-21 10:10:00,64.78,64.97,64.72,64.77,53708.0,59.5548,59.7295,59.4996,59.5456,53708.0
2021-01-21 10:15:00,64.84,65.67,64.74,65.52,137396.0,59.61,60.373,59.518,60.2351,137396.0
2021-01-21 10:20:00,65.42,65.48,64.98,65.15,10000.0,60.1432,60.1983,59.7387,59.895,10000.0
2021-01-21 10:25:00,65.01,65.23,64.98,64.98,5400.0,59.7663,59.9685,59.7387,59.7387,5400.0
2021-01-21 10:30:00,65.02,65.32,65.02,65.26,12868.0,59.7755,60.0513,59.7755,59.9961,12868.0
2021-01-21 10:35:00,65.31,65.31,65.16,65.16,8422.0,60.0421,60.0421,59.9042,59.9042,8422.0
2021-01-21 10:40:00,65.15,65.38,65.15,65.33,15280.0,59.895,60.1064,59.895,60.0604,15280.0
2021-01-21 10:45:00,65.33,65.46,65.21,65.38,30700.0,60.0604,60.18,59.9501,60.1064,30700.0
2021-01-21 10:50:00,65.39,65.46,65.2,65.22,6808.0,60.1156,60.18,59.9409,59.9593,6808.0
2021-01-21 10:55:00,65.3,65.31,65.2,65.26,4816.0,60.0329,60.0421,59.9409,59.9961,4816.0
2021-01-21 11:00:00,65.24,65.31,65.23,65.31,7022.0,59.9777,60.0421,59.9685,60.0421,7022.0
2021-01-21 11:05:00,65.26,65.26,65.1,65.11,8662.0,59.9961,59.9961,59.849,59.8582,8662.0
2021-01-21 11:10:00,65.1,65.15,65.08,65.13,12266.0,59.849,59.895,59.8306,59.8766,12266.0
2021-01-21 11:15:00,65.14,65.31,65.13,65.28,14024.0,59.8858,60.0421,59.8766,60.0145,14024.0
2021-01-21 11:20:00,65.25,65.31,65.18,65.3,14800.0,59.9869,60.0421,59.9225,60.0329,14800.0
2021-01-21 11:25:00,65.3,65.35,65.26,65.26,11600.0,60.0329,60.0788,59.9961,59.9961,11600.0
2021-01-21 11:30:00,65.25,65.3,65.21,65.22,10174.0,59.9869,60.0329,59.9501,59.9593,10174.0
2021-01-21 11:35:00,65.21,65.33,65.12,65.33,15394.0,59.9501,60.0604,59.8674,60.0604,15394.0
2021-01-21 11:40:00,65.39,65.48,65.39,65.46,5600.0,60.1156,60.1983,60.1156,60.18,5600.0
2021-01-21 11:45:00,65.5,65.65,65.49,65.52,6690.0,60.2167,60.3546,60.2075,60.2351,6690.0
2021-01-21 11:50:00,65.51,65.56,65.42,65.46,12476.0,60.2259,60.2719,60.1432,60.18,12476.0
2021-01-21 11:55:00,65.43,65.47,65.29,65.32,7724.0,60.1524,60.1892,60.0237,60.0513,7724.0
2021-01-21 12:00:00,65.32,65.6,65.28,65.48,48624.0,60.0513,60.3087,60.0145,60.1983,48624.0
2021-01-21 12:05:00,65.44,65.44,65.35,65.37,4144.0,60.1616,60.1616,60.0788,60.0972,4144.0
2021-01-21 12:10:00,65.32,65.44,65.32,65.42,19902.0,60.0513,60.1616,60.0513,60.1432,19902.0
2021-01-21 12:15:00,65.44,65.44,65.23,65.31,22496.0,60.1616,60.1616,59.9685,60.0421,22496.0
2021-01-21 12:20:00,65.32,65.32,65.13,65.25,8106.0,60.0513,60.0513,59.8766,59.9869,8106.0
2021-01-21 12:25:00,65.29,65.32,65.26,65.32,7070.0,60.0237,60.0513,59.9961,60.0513,7070.0
2021-01-21 12:30:00,65.33,65.39,65.22,65.31,14266.0,60.0604,60.1156,59.9593,60.0421,14266.0
2021-01-21 12:35:00,65.3,65.31,65.2,65.28,8804.0,60.0329,60.0421,59.9409,60.0145,8804.0
2021-01-21 12:40:00,65.29,65.36,65.29,65.3,11920.0,60.0237,60.088,60.0237,60.0329,11920.0
2021-01-21 12:45:00,65.2,65.25,65.15,65.21,9680.0,59.9409,59.9869,59.895,59.9501,9680.0
2021-01-21 12:50:00,65.19,65.31,65.14,65.31,7006.0,59.9317,60.0421,59.8858,60.0421,7006.0
2021-01-21 12:55:00,65.28,65.29,65.21,65.28,4600.0,60.0145,60.0237,59.9501,60.0145,4600.0
2021-01-21 13:00:00,65.32,65.39,65.26,65.29,9186.0,60.0513,60.1156,59.9961,60.0237,9186.0
2021-01-21 13:05:00,65.23,65.27,65.18,65.27,8524.0,59.9685,60.0053,59.9225,60.0053,8524.0
2021-01-21 13:10:00,65.24,65.24,65.1,65.22,7552.0,59.9777,59.9777,59.849,59.9593,7552.0
2021-01-21 13:15:00,65.17,65.18,65.09,65.11,5488.0,59.9134,59.9225,59.8398,59.8582,5488.0
2021-01-21 13:20:00,65.1,65.12,65.07,65.08,2600.0,59.849,59.8674,59.8214,59.8306,2600.0
2021-01-21 13:25:00,65.05,65.08,64.92,64.92,8858.0,59.803,59.8306,59.6835,59.6835,8858.0
2021-01-21 13:30:00,64.96,65.08,64.96,65.08,6902.0,59.7203,59.8306,59.7203,59.8306,6902.0
2021-01-21 13:35:00,65.11,65.13,65.02,65.03,10934.0,59.8582,59.8766,59.7755,59.7846,10934.0
2021-01-21 13:40:00,65.03,65.03,64.87,64.87,3230.0,59.7846,59.7846,59.6375,59.6375,3230.0
2021-01-21 13:45:00,64.88,64.9,64.8,64.82,3348.0,59.6467,59.6651,59.5732,59.5916,3348.0
2021-01-21 13:50:00,64.75,64.88,64.72,64.78,15726.0,59.5272,59.6467,59.4996,59.5548,15726.0
2021-01-21 13:55:00,64.77,64.8,64.69,64.71,16086.0,59.5456,59.5732,59.4721,59.4905,16086.0
2021-01-21 14:00:00,64.72,64.73,64.58,64.66,14754.0,59.4996,59.5088,59.3709,59.4445,14754.0
2021-01-21 14:05:00,64.66,64.66,64.5,64.53,10618.0,59.4445,59.4445,59.2974,59.325,10618.0
2021-01-21 14:10:00,64.52,64.55,64.38,64.38,7262.0,59.3158,59.3434,59.1871,59.1871,7262.0
2021-01-21 14:15:00,64.42,64.44,64.26,64.36,21892.0,59.2238,59.2422,59.0768,59.1687,21892.0
2021-01-21 14:20:00,64.36,64.4,64.33,64.35,6014.0,59.1687,59.2055,59.1411,59.1595,6014.0
2021-01-21 14:25:00,64.36,64.38,64.3,64.31,7302.0,59.1687,59.1871,59.1135,59.1227,7302.0
2021-01-21 14:30:00,64.33,64.33,64.24,64.24,4952.0,59.1411,59.1411,59.0584,59.0584,4952.0
2021-01-21 14:35:00,64.27,64.33,64.25,64.29,22802.0,59.0859,59.1411,59.0676,59.1043,22802.0
2021-01-21 14:40:00,64.25,64.25,64.13,64.13,5336.0,59.0676,59.0676,58.9572,58.9572,5336.0
2021-01-21 14:45:00,64.14,64.22,64.13,64.22,14300.0,58.9664,59.04,58.9572,59.04,14300.0
2021-01-21 14:50:00,64.24,64.24,64.0,64.07,14484.0,59.0584,59.0584,58.8377,58.9021,14484.0
2021-01-21 14:55:00,64.11,64.15,64.1,64.13,2400.0,58.9389,58.9756,58.9297,58.9572,2400.0
2021-01-21 15:00:00,64.14,64.18,64.11,64.11,10730.0,58.9664,59.0032,58.9389,58.9389,10730.0
2021-01-21 15:05:00,64.07,64.07,63.92,63.96,7980.0,58.9021,58.9021,58.7642,58.801,7980.0
2021-01-21 15:10:00,63.95,63.96,63.85,63.86,14586.0,58.7918,58.801,58.6998,58.709,14586.0
2021-01-21 15:15:00,63.85,63.89,63.72,63.76,13686.0,58.6998,58.7366,58.5803,58.6171,13686.0
2021-01-21 15:20:00,63.77,63.81,63.74,63.79,9768.0,58.6263,58.6631,58.5987,58.6447,9768.0
2021-01-21 15:25:00,63.73,63.83,63.72,63.81,13392.0,58.5895,58.6814,58.5803,58.6631,13392.0
2021-01-21 15:30:00,63.78,63.78,63.62,63.66,12524.0,58.6355,58.6355,58.4884,58.5251,12524.0
2021-01-21 15:35:00,63.64,63.66,63.5,63.56,20860.0,58.5068,58.5251,58.3781,58.4332,20860.0
2021-01-21 15:40:00,63.52,63.66,63.5,63.63,29282.0,58.3964,58.5251,58.3781,58.4976,29282.0
2021-01-21 15:45:00,63.63,63.66,63.58,63.63,37492.0,58.4976,58.5251,58.4516,58.4976,37492.0
2021-01-21 15:50:00,63.61,63.66,63.44,63.46,82078.0,58.4792,58.5251,58.3229,58.3413,82078.0
2021-01-21 15:55:00,63.44,63.61,63.34,63.35,144858.0,58.3229,58.4792,58.231,58.2402,144858.0
2021-01-22 09:30:00,63.28,63.3,63.0,63.24,25572.0,58.1758,58.1942,57.9184,58.139,25572.0
2021-01-22 09:35:00,63.17,63.38,63.17,63.31,1100.0,58.0747,58.2677,58.0747,58.2034,1100.0
2021-01-22 09:40:00,63.3,63.3,62.93,62.94,5330.0,58.1942,58.1942,57.854,57.8632,5330.0
2021-01-22 09:45:00,62.99,63.38,62.99,63.35,11002.0,57.9092,58.2677,57.9092,58.2402,11002.0
2021-01-22 09:50:00,63.32,63.73,63.32,63.7,8870.0,58.2126,58.5895,58.2126,58.5619,8870.0
2021-01-22 09:55:00,63.56,63.75,63.4,63.7,19028.0,58.4332,58.6079,58.2861,58.5619,19028.0
2021-01-22 10:00:00,63.71,63.98,63.71,63.92,8132.0,58.5711,58.8193,58.5711,58.7642,8132.0
2021-01-22 10:05:00,63.96,63.99,63.79,63.99,16168.0,58.801,58.8285,58.6447,58.8285,16168.0
2021-01-22 10:10:00,63.99,63.99,63.56,63.77,10926.0,58.8285,58.8285,58.4332,58.6263,10926.0
2021-01-22 10:15:00,63.72,63.82,63.63,63.65,16490.0,58.5803,58.6722,58.4976,58.516,16490.0
2021-01-22 10:20:00,63.68,63.74,63.45,63.49,27712.0,58.5435,58.5987,58.3321,58.3689,27712.0
2021-01-22 10:25:00,63.56,63.77,63.45,63.67,32046.0,58.4332,58.6263,58.3321,58.5343,32046.0
2021-01-22 10:30:00,63.68,63.74,63.6,63.66,28688.0,58.5435,58.5987,58.47,58.5251,28688.0
2021-01-22 10:35:00,63.71,63.77,63.57,63.64,10738.0,58.5711,58.6263,58.4424,58.5068,10738.0
2021-01-22 10:40:00,63.68,63.74,63.58,63.63,16060.0,58.5435,58.5987,58.4516,58.4976,16060.0
2021-01-22 10:45:00,63.69,63.8,63.6,63.67,18944.0,58.5527,58.6539,58.47,58.5343,18944.0
2021-01-22 10:50:00,63.68,63.91,63.68,63.74,4600.0,58.5435,58.755,58.5435,58.5987,4600.0
2021-01-22 10:55:00,63.8,63.82,63.71,63.74,8810.0,58.6539,58.6722,58.5711,58.5987,8810.0
2021-01-22 11:00:00,63.74,63.79,63.69,63.74,8950.0,58.5987,58.6447,58.5527,58.5987,8950.0
2021-01-22 11:05:00,63.77,63.91,63.77,63.91,8316.0,58.6263,58.755,58.6263,58.755,8316.0
2021-01-22 11:10:00,63.94,63.94,63.73,63.73,3600.0,58.7826,58.7826,58.5895,58.5895,3600.0
2021-01-22 11:15:00,63.66,63.72,63.63,63.66,4664.0,58.5251,58.5803,58.4976,58.5251,4664.0
2021-01-22 11:20:00,63.63,63.65,63.44,63.45,16472.0,58.4976,58.516,58.3229,58.3321,16472.0
2021-01-22 11:25:00,63.52,63.54,63.38,63.42,6710.0,58.3964,58.4148,58.2677,58.3045,6710.0
2021-01-22 11:30:00,63.46,63.83,63.46,63.76,6446.0,58.3413,58.6814,58.3413,58.6171,6446.0
2021-01-22 11:35:00,63.83,64.01,63.83,63.98,8256.0,58.6814,58.8469,58.6814,58.8193,8256.0
2021-01-22 11:40:00,63.97,64.01,63.84,63.97,8874.0,58.8101,58.8469,58.6906,58.8101,8874.0
2021-01-22 11:45:00,63.91,63.91,63.82,63.82,4900.0,58.755,58.755,58.6722,58.6722,4900.0
2021-01-22 11:50:00,63.85,63.89,63.81,63.81,5400.0,58.6998,58.7366,58.6631,58.6631,5400.0
2021-01-22 11:55:00,63.78,63.85,63.69,63.8,6270.0,58.6355,58.6998,58.5527,58.6539,6270.0
2021-01-22 12:00:00,63.83,64.08,63.83,64.0,9800.0,58.6814,58.9113,58.6814,58.8377,9800.0
2021-01-22 12:05:00,63.96,64.06,63.88,63.96,6534.0,58.801,58.8929,58.7274,58.801,6534.0
2021-01-22 12:10:00,64.0,64.15,64.0,64.07,10142.0,58.8377,58.9756,58.8377,58.9021,10142.0
2021-01-22 12:15:00,64.11,64.27,64.08,64.25,17676.0,58.9389,59.0859,58.9113,59.0676,17676.0
2021-01-22 12:20:00,64.21,64.27,64.14,64.2,7400.0,59.0308,59.0859,58.9664,59.0216,7400.0
2021-01-22 12:25:00,64.17,64.22,64.06,64.14,12982.0,58.994,59.04,58.8929,58.9664,12982.0
2021-01-22 12:30:00,64.17,64.37,64.17,64.31,17090.0,58.994,59.1779,58.994,59.1227,17090.0
2021-01-22 12:35:00,64.31,64.95,64.3,64.88,52964.0,59.1227,59.7111,59.1135,59.6467,52964.0
2021-01-22 12:40:00,64.88,65.29,64.84,65.1,20930.0,59.6467,60.0237,59.61,59.849,20930.0
2021-01-22 12:45:00,65.01,65.02,64.71,64.96,10530.0,59.7663,59.7755,59.4905,59.7203,10530.0
2021-01-22 12:50:00,64.96,65.08,64.89,65.08,10256.0,59.7203,59.8306,59.6559,59.8306,10256.0
2021-01-22 12:55:00,65.09,65.24,65.03,65.14,26484.0,59.8398,59.9777,59.7846,59.8858,26484.0
2021-01-22 13:00:00,65.19,65.25,64.99,65.13,18274.0,59.9317,59.9869,59.7479,59.8766,18274.0
2021-01-22 13:05:00,65.14,65.18,64.93,64.94,8750.0,59.8858,59.9225,59.6927,59.7019,8750.0
2021-01-22 13:10:00,64.98,65.0,64.83,64.83,7260.0,59.7387,59.7571,59.6008,59.6008,7260.0
2021-01-22 13:15:00,64.88,64.92,64.76,64.89,11222.0,59.6467,59.6835,59.5364,59.6559,11222.0
2021-01-22 13:20:00,64.92,65.15,64.89,65.08,10948.0,59.6835,59.895,59.6559,59.8306,10948.0
2021-01-22 13:25:00,65.03,65.07,64.98,64.98,11746.0,59.7846,59.8214,59.7387,59.7387,11746.0
2021-01-22 13:30:00,64.92,65.15,64.92,65.11,10220.0,59.6835,59.895,59.6835,59.8582,10220.0
2021-01-22 13:35:00,65.08,65.17,65.06,65.09,5228.0,59.8306,59.9134,59.8122,59.8398,5228.0
2021-01-22 13:40:00,65.16,65.16,65.06,65.11,13122.0,59.9042,59.9042,59.8122,59.8582,13122.0
2021-01-22 13:45:00,65.14,65.3,65.11,65.16,17072.0,59.8858,60.0329,59.8582,59.9042,17072.0
2021-01-22 13:50:00,65.17,65.26,65.11,65.12,11536.0,59.9134,59.9961,59.8582,59.8674,11536.0
2021-01-22 13:55:00,65.12,65.15,64.95,64.99,27380.0,59.8674,59.895,59.7111,59.7479,27380.0
2021-01-22 14:00:00,65.03,65.19,64.96,65.01,16938.0,59.7846,59.9317,59.7203,59.7663,16938.0
2021-01-22 14:05:00,64.98,65.21,64.98,65.16,13120.0,59.7387,59.9501,59.7387,59.9042,13120.0
2021-01-22 14:10:00,65.19,65.21,65.07,65.07,9242.0,59.9317,59.9501,59.8214,59.8214,9242.0
2021-01-22 14:15:00,65.07,65.19,65.05,65.05,13638.0,59.8214,59.9317,59.803,59.803,13638.0
2021-01-22 14:20:00,65.06,65.19,65.06,65.08,14030.0,59.8122,59.9317,59.8122,59.8306,14030.0
2021-01-22 14:25:00,65.11,65.14,65.06,65.07,13004.0,59.8582,59.8858,59.8122,59.8214,13004.0
2021-01-22 14:30:00,65.11,65.16,65.06,65.06,9980.0,59.8582,59.9042,59.8122,59.8122,9980.0
2021-01-22 14:35:00,65.05,65.21,65.04,65.16,27982.0,59.803,59.9501,59.7938,59.9042,27982.0
2021-01-22 14:40:00,65.16,65.16,65.06,65.12,4310.0,59.9042,59.9042,59.8122,59.8674,4310.0
2021-01-22 14:45:00,65.16,65.19,65.13,65.16,6342.0,59.9042,59.9317,59.8766,59.9042,6342.0
2021-01-22 14:50:00,65.19,65.27,65.16,65.27,17602.0,59.9317,60.0053,59.9042,60.0053,17602.0
2021-01-22 14:55:00,65.23,65.46,65.21,65.35,24428.0,59.9685,60.18,59.9501,60.0788,24428.0
2021-01-22 15:00:00,65.36,65.39,65.29,65.37,8376.0,60.088,60.1156,60.0237,60.0972,8376.0
2021-01-22 15:05:00,65.38,65.51,65.36,65.51,16296.0,60.1064,60.2259,60.088,60.2259,16296.0
2021-01-22 15:10:00,65.52,65.55,65.34,65.37,20262.0,60.2351,60.2627,60.0696,60.0972,20262.0
2021-01-22 15:15:00,65.42,65.48,65.39,65.44,10920.0,60.1432,60.1983,60.1156,60.1616,10920.0
2021-01-22 15:20:00,65.49,65.55,65.47,65.49,16144.0,60.2075,60.2627,60.1892,60.2075,16144.0
2021-01-22 15:25:00,65.48,65.74,65.47,65.67,27170.0,60.1983,60.4374,60.1892,60.373,27170.0
2021-01-22 15:30:00,65.67,65.96,65.64,65.89,35928.0,60.373,60.6396,60.3454,60.5753,35928.0
2021-01-22 15:35:00,65.88,65.88,65.68,65.79,20296.0,60.5661,60.5661,60.3822,60.4833,20296.0
2021-01-22 15:40:00,65.76,65.78,65.64,65.74,31202.0,60.4558,60.4741,60.3454,60.4374,31202.0
2021-01-22 15:45:00,65.75,65.86,65.73,65.84,29710.0,60.4466,60.5477,60.4282,60.5293,29710.0
2021-01-22 15:50:00,65.88,66.15,65.88,66.11,81186.0,60.5661,60.8143,60.5661,60.7775,81186.0
2021-01-22 15:55:00,66.09,66.19,66.02,66.16,158238.0,60.7591,60.8511,60.6948,60.8235,158238.0
2021-01-25 09:30:00,66.76,68.04,66.64,67.67,80178.0,61.3751,62.5519,61.2648,62.2117,80178.0
2021-01-25 09:35:00,67.7,68.13,67.69,67.87,12356.0,62.2393,62.6346,62.2301,62.3956,12356.0
2021-01-25 09:40:00,67.8,68.28,67.73,68.03,33934.0,62.3312,62.7725,62.2669,62.5427,33934.0
2021-01-25 09:45:00,67.9,68.47,67.82,68.4,52290.0,62.4231,62.9472,62.3496,62.8828,52290.0
2021-01-25 09:50:00,68.44,68.76,68.25,68.5,63158.0,62.9196,63.2138,62.7449,62.9748,63158.0
2021-01-25 09:55:00,68.54,69.39,68.54,69.07,145754.0,63.0115,63.793,63.0115,63.4988,145754.0
2021-01-25 10:00:00,69.05,69.94,68.97,69.65,90568.0,63.4804,64.2986,63.4068,64.032,90568.0
2021-01-25 10:05:00,69.72,70.69,69.49,70.15,95952.0,64.0963,64.9881,63.8849,64.4917,95952.0
2021-01-25 10:10:00,70.1,70.55,69.75,70.49,184076.0,64.4457,64.8594,64.1239,64.8042,184076.0
2021-01-25 10:15:00,70.42,73.45,70.39,71.56,344154.0,64.7399,67.5255,64.7123,65.7879,344154.0
2021-01-25 10:20:00,71.46,71.66,70.75,70.82,105104.0,65.696,65.8799,65.0433,65.1076,105104.0
2021-01-25 10:25:00,70.8,71.35,70.7,71.35,54784.0,65.0892,65.5949,64.9973,65.5949,54784.0
2021-01-25 10:30:00,71.25,71.76,71.16,71.72,86334.0,65.5029,65.9718,65.4202,65.935,86334.0
2021-01-25 10:35:00,71.67,72.44,71.56,72.31,27576.0,65.8891,66.5969,65.7879,66.4774,27576.0
2021-01-25 10:40:00,72.43,72.43,71.89,72.17,74492.0,66.5878,66.5878,66.0913,66.3487,74492.0
2021-01-25 10:45:00,72.17,72.37,71.42,71.63,48900.0,66.3487,66.5326,65.6592,65.8523,48900.0
2021-01-25 10:50:00,71.63,71.97,71.12,71.23,94140.0,65.8523,66.1649,65.3834,65.4845,94140.0
2021-01-25 10:55:00,71.23,71.33,69.53,69.78,126214.0,65.4845,65.5765,63.9217,64.1515,126214.0
2021-01-25 11:00:00,69.84,70.91,69.81,69.83,82014.0,64.2067,65.1904,64.1791,64.1975,82014.0
2021-01-25 11:05:00,69.78,69.8,68.08,68.09,112440.0,64.1515,64.1699,62.5886,62.5978,112440.0
2021-01-25 11:10:00,68.21,68.58,67.1,68.43,175524.0,62.7081,63.0483,61.6877,62.9104,175524.0
2021-01-25 11:15:00,68.43,68.85,68.39,68.49,55578.0,62.9104,63.2965,62.8736,62.9656,55578.0
2021-01-25 11:20:00,68.57,69.06,68.49,69.04,25932.0,63.0391,63.4896,62.9656,63.4712,25932.0
2021-01-25 11:25:00,68.95,69.04,68.13,68.27,49350.0,63.3885,63.4712,62.6346,62.7633,49350.0
2021-01-25 11:30:00,68.3,69.36,68.3,69.14,44462.0,62.7909,63.7654,62.7909,63.5631,44462.0
2021-01-25 11:35:00,69.1,69.39,68.79,68.79,35212.0,63.5264,63.793,63.2414,63.2414,35212.0
2021-01-25 11:40:00,68.86,69.1,68.64,69.08,25718.0,63.3057,63.5264,63.1035,63.508,25718.0
2021-01-25 11:45:00,69.03,69.03,68.44,68.52,49562.0,63.462,63.462,62.9196,62.9931,49562.0
2021-01-25 11:50:00,68.51,68.63,68.32,68.63,14538.0,62.9839,63.0943,62.8093,63.0943,14538.0
2021-01-25 11:55:00,68.59,68.92,68.52,68.89,25472.0,63.0575,63.3609,62.9931,63.3333,25472.0
2021-01-25 12:00:00,68.89,69.02,68.8,68.86,33886.0,63.3333,63.4528,63.2506,63.3057,33886.0
2021-01-25 12:05:00,68.91,68.91,68.38,68.44,14326.0,63.3517,63.3517,62.8644,62.9196,14326.0
2021-01-25 12:10:00,68.49,68.49,67.83,67.93,20096.0,62.9656,62.9656,62.3588,62.4507,20096.0
2021-01-25 12:15:00,67.97,68.11,67.28,67.3,16990.0,62.4875,62.6162,61.8532,61.8715,16990.0
2021-01-25 12:20:00,67.3,67.54,66.96,66.96,46492.0,61.8715,62.0922,61.559,61.559,46492.0
2021-01-25 12:25:00,66.97,67.72,66.8,67.39,37692.0,61.5682,62.2577,61.4119,61.9543,37692.0
2021-01-25 12:30:00,67.27,67.81,67.22,67.81,21748.0,61.844,62.3404,61.798,62.3404,21748.0
2021-01-25 12:35:00,67.92,67.92,67.57,67.58,15366.0,62.4415,62.4415,62.1198,62.129,15366.0
2021-01-25 12:40:00,67.51,67.51,67.35,67.38,7776.0,62.0646,62.0646,61.9175,61.9451,7776.0
2021-01-25 12:45:00,67.28,67.45,67.23,67.29,11820.0,61.8532,62.0094,61.8072,61.8624,11820.0
2021-01-25 12:50:00,67.29,67.3,67.0,67.21,18800.0,61.8624,61.8715,61.5957,61.7888,18800.0
2021-01-25 12:55:00,67.21,67.21,66.77,66.91,12568.0,61.7888,61.7888,61.3843,61.513,12568.0
2021-01-25 13:00:00,66.84,67.06,66.75,66.94,33780.0,61.4486,61.6509,61.3659,61.5406,33780.0
2021-01-25 13:05:00,66.94,66.98,66.75,66.97,13720.0,61.5406,61.5774,61.3659,61.5682,13720.0
2021-01-25 13:10:00,66.97,67.05,66.69,66.73,35774.0,61.5682,61.6417,61.3107,61.3475,35774.0
2021-01-25 13:15:00,66.83,66.85,66.55,66.63,14460.0,61.4395,61.4578,61.182,61.2556,14460.0
2021-01-25 13:20:00,66.66,66.67,66.31,66.38,15998.0,61.2832,61.2924,60.9614,61.0258,15998.0
2021-01-25 13:25:00,66.38,66.44,66.04,66.25,23144.0,61.0258,61.0809,60.7132,60.9062,23144.0
2021-01-25 13:30:00,66.2,66.23,65.74,65.8,36310.0,60.8603,60.8879,60.4374,60.4925,36310.0
2021-01-25 13:35:00,65.72,65.91,65.71,65.84,13980.0,60.419,60.5937,60.4098,60.5293,13980.0
2021-01-25 13:40:00,65.81,66.37,65.75,66.33,11040.0,60.5017,61.0166,60.4466,60.9798,11040.0
2021-01-25 13:45:00,66.33,67.0,66.33,66.99,13220.0,60.9798,61.5957,60.9798,61.5865,13220.0
2021-01-25 13:50:00,67.04,67.5,67.02,67.02,32024.0,61.6325,62.0554,61.6141,61.6141,32024.0
2021-01-25 13:55:00,67.04,67.12,66.74,66.74,25230.0,61.6325,61.7061,61.3567,61.3567,25230.0
2021-01-25 14:00:00,66.73,66.87,66.65,66.83,46424.0,61.3475,61.4762,61.274,61.4395,46424.0
2021-01-25 14:05:00,66.85,67.22,66.84,67.16,13948.0,61.4578,61.798,61.4486,61.7428,13948.0
2021-01-25 14:10:00,67.18,67.18,66.95,67.02,13544.0,61.7612,61.7612,61.5498,61.6141,13544.0
2021-01-25 14:15:00,67.05,67.16,66.96,67.14,10636.0,61.6417,61.7428,61.559,61.7245,10636.0
2021-01-25 14:20:00,67.15,67.16,67.1,67.14,5516.0,61.7336,61.7428,61.6877,61.7245,5516.0
2021-01-25 14:25:00,67.14,67.14,66.91,66.96,6260.0,61.7245,61.7245,61.513,61.559,6260.0
2021-01-25 14:30:00,67.0,67.0,66.76,66.8,5466.0,61.5957,61.5957,61.3751,61.4119,5466.0
2021-01-25 14:35:00,66.8,66.8,66.63,66.72,11964.0,61.4119,61.4119,61.2556,61.3383,11964.0
2021-01-25 14:40:00,66.69,66.82,66.63,66.81,6574.0,61.3107,61.4303,61.2556,61.4211,6574.0
2021-01-25 14:45:00,66.82,66.91,66.75,66.88,4398.0,61.4303,61.513,61.3659,61.4854,4398.0
2021-01-25 14:50:00,66.86,66.91,66.48,66.5,10808.0,61.467,61.513,61.1177,61.1361,10808.0
2021-01-25 14:55:00,66.46,66.7,66.46,66.7,9092.0,61.0993,61.3199,61.0993,61.3199,9092.0
2021-01-25 15:00:00,66.73,66.73,66.56,66.56,11306.0,61.3475,61.3475,61.1912,61.1912,11306.0
2021-01-25 15:05:00,66.55,66.76,66.55,66.63,12748.0,61.182,61.3751,61.182,61.2556,12748.0
2021-01-25 15:10:00,66.63,66.63,66.43,66.43,10682.0,61.2556,61.2556,61.0717,61.0717,10682.0
2021-01-25 15:15:00,66.41,66.61,66.36,66.61,16288.0,61.0533,61.2372,61.0074,61.2372,16288.0
2021-01-25 15:20:00,66.6,66.61,66.31,66.56,18146.0,61.228,61.2372,60.9614,61.1912,18146.0
2021-01-25 15:25:00,66.58,66.6,66.34,66.36,10200.0,61.2096,61.228,60.989,61.0074,10200.0
2021-01-25 15:30:00,66.36,66.54,66.36,66.5,17574.0,61.0074,61.1728,61.0074,61.1361,17574.0
2021-01-25 15:35:00,66.51,66.6,66.46,66.54,26052.0,61.1453,61.228,61.0993,61.1728,26052.0
2021-01-25 15:40:00,66.56,66.57,66.36,66.46,40986.0,61.1912,61.2004,61.0074,61.0993,40986.0
2021-01-25 15:45:00,66.49,66.5,66.41,66.42,20328.0,61.1269,61.1361,61.0533,61.0625,20328.0
2021-01-25 15:50:00,66.42,66.46,66.26,66.39,66058.0,61.0625,61.0993,60.9154,61.0349,66058.0
2021-01-25 15:55:00,66.39,66.39,66.15,66.3,169086.0,61.0349,61.0349,60.8143,60.9522,169086.0
2021-01-26 09:30:00,66.5,66.97,65.67,65.67,31968.0,61.1361,61.5682,60.373,60.373,31968.0
2021-01-26 09:35:00,65.79,65.94,65.15,65.26,16562.0,60.4833,60.6212,59.895,59.9961,16562.0
2021-01-26 09:40:00,65.5,65.69,65.15,65.47,16072.0,60.2167,60.3914,59.895,60.1892,16072.0
2021-01-26 09:45:00,65.64,66.55,65.64,66.11,7200.0,60.3454,61.182,60.3454,60.7775,7200.0
2021-01-26 09:50:00,66.1,66.1,65.5,65.75,19596.0,60.7683,60.7683,60.2167,60.4466,19596.0
2021-01-26 09:55:00,65.85,66.16,65.7,65.83,21298.0,60.5385,60.8235,60.4006,60.5201,21298.0
2021-01-26 10:00:00,65.85,66.22,65.68,66.22,9130.0,60.5385,60.8787,60.3822,60.8787,9130.0
2021-01-26 10:05:00,66.32,66.32,65.96,65.96,4808.0,60.9706,60.9706,60.6396,60.6396,4808.0
2021-01-26 10:10:00,66.0,66.0,65.46,65.57,19622.0,60.6764,60.6764,60.18,60.2811,19622.0
2021-01-26 10:15:00,65.57,65.64,65.39,65.39,24352.0,60.2811,60.3454,60.1156,60.1156,24352.0
2021-01-26 10:20:00,65.35,65.72,65.34,65.72,5600.0,60.0788,60.419,60.0696,60.419,5600.0
2021-01-26 10:25:00,65.86,66.24,65.86,66.24,4332.0,60.5477,60.897,60.5477,60.897,4332.0
2021-01-26 10:30:00,66.14,66.47,66.06,66.35,44384.0,60.8051,61.1085,60.7316,60.9982,44384.0
2021-01-26 10:35:00,66.38,66.58,66.28,66.45,11604.0,61.0258,61.2096,60.9338,61.0901,11604.0
2021-01-26 10:40:00,66.38,66.39,66.06,66.06,6640.0,61.0258,61.0349,60.7316,60.7316,6640.0
2021-01-26 10:45:00,66.01,66.24,66.01,66.17,9430.0,60.6856,60.897,60.6856,60.8327,9430.0
2021-01-26 10:50:00,66.11,66.14,66.02,66.02,9402.0,60.7775,60.8051,60.6948,60.6948,9402.0
2021-01-26 10:55:00,66.01,66.09,65.79,65.82,14338.0,60.6856,60.7591,60.4833,60.5109,14338.0
2021-01-26 11:00:00,65.86,66.2,65.77,66.2,32866.0,60.5477,60.8603,60.465,60.8603,32866.0
2021-01-26 11:05:00,66.13,66.27,66.04,66.14,15128.0,60.7959,60.9246,60.7132,60.8051,15128.0
2021-01-26 11:10:00,66.2,66.46,66.19,66.24,16190.0,60.8603,61.0993,60.8511,60.897,16190.0
2021-01-26 11:15:00,66.3,66.58,66.1,66.58,11702.0,60.9522,61.2096,60.7683,61.2096,11702.0
2021-01-26 11:20:00,66.58,66.64,66.35,66.47,7398.0,61.2096,61.2648,60.9982,61.1085,7398.0
2021-01-26 11:25:00,66.54,66.88,66.54,66.62,14386.0,61.1728,61.4854,61.1728,61.2464,14386.0
2021-01-26 11:30:00,66.68,66.74,66.42,66.45,14948.0,61.3016,61.3567,61.0625,61.0901,14948.0
2021-01-26 11:35:00,66.47,66.53,66.38,66.49,12094.0,61.1085,61.1637,61.0258,61.1269,12094.0
2021-01-26 11:40:00,66.48,66.53,66.45,66.49,8000.0,61.1177,61.1637,61.0901,61.1269,8000.0
2021-01-26 11:45:00,66.45,66.48,66.19,66.19,9380.0,61.0901,61.1177,60.8511,60.8511,9380.0
2021-01-26 11:50:00,66.21,66.25,66.06,66.08,11266.0,60.8695,60.9062,60.7316,60.75,11266.0
2021-01-26 11:55:00,66.09,66.32,66.09,66.14,6404.0,60.7591,60.9706,60.7591,60.8051,6404.0
2021-01-26 12:00:00,66.21,66.52,66.21,66.52,7448.0,60.8695,61.1545,60.8695,61.1545,7448.0
2021-01-26 12:05:00,66.55,66.77,66.55,66.72,16066.0,61.182,61.3843,61.182,61.3383,16066.0
2021-01-26 12:10:00,66.74,66.82,66.73,66.82,5632.0,61.3567,61.4303,61.3475,61.4303,5632.0
2021-01-26 12:15:00,66.78,66.78,66.58,66.7,16082.0,61.3935,61.3935,61.2096,61.3199,16082.0
2021-01-26 12:20:00,66.77,66.77,66.54,66.64,8000.0,61.3843,61.3843,61.1728,61.2648,8000.0
2021-01-26 12:25:00,66.69,66.84,66.69,66.79,11578.0,61.3107,61.4486,61.3107,61.4027,11578.0
2021-01-26 12:30:00,66.77,66.79,66.67,66.74,5616.0,61.3843,61.4027,61.2924,61.3567,5616.0
2021-01-26 12:35:00,66.75,66.75,66.58,66.75,7876.0,61.3659,61.3659,61.2096,61.3659,7876.0
2021-01-26 12:40:00,66.77,66.78,66.64,66.64,5786.0,61.3843,61.3935,61.2648,61.2648,5786.0
2021-01-26 12:45:00,66.6,66.78,66.56,66.77,5200.0,61.228,61.3935,61.1912,61.3843,5200.0
2021-01-26 12:50:00,66.8,67.14,66.8,67.13,19040.0,61.4119,61.7245,61.4119,61.7153,19040.0
2021-01-26 12:55:00,67.11,67.29,66.99,67.05,45472.0,61.6969,61.8624,61.5865,61.6417,45472.0
2021-01-26 13:00:00,67.03,67.22,66.85,66.86,11880.0,61.6233,61.798,61.4578,61.467,11880.0
2021-01-26 13:05:00,66.97,66.97,66.71,66.77,7776.0,61.5682,61.5682,61.3291,61.3843,7776.0
2021-01-26 13:10:00,66.82,66.89,66.72,66.85,17046.0,61.4303,61.4946,61.3383,61.4578,17046.0
2021-01-26 13:15:00,66.91,66.99,66.85,66.92,5662.0,61.513,61.5865,61.4578,61.5222,5662.0
2021-01-26 13:20:00,66.91,67.07,66.91,67.07,8060.0,61.513,61.6601,61.513,61.6601,8060.0
2021-01-26 13:25:00,67.01,67.22,66.98,67.19,12018.0,61.6049,61.798,61.5774,61.7704,12018.0
2021-01-26 13:30:00,67.14,67.14,66.92,66.92,10188.0,61.7245,61.7245,61.5222,61.5222,10188.0
2021-01-26 13:35:00,66.93,67.02,66.89,67.0,9110.0,61.5314,61.6141,61.4946,61.5957,9110.0
2021-01-26 13:40:00,67.0,67.13,66.93,67.03,26112.0,61.5957,61.7153,61.5314,61.6233,26112.0
2021-01-26 13:45:00,67.01,67.01,66.59,66.64,4044.0,61.6049,61.6049,61.2188,61.2648,4044.0
2021-01-26 13:50:00,66.61,66.69,66.42,66.62,12000.0,61.2372,61.3107,61.0625,61.2464,12000.0
2021-01-26 13:55:00,66.6,66.6,66.41,66.41,8438.0,61.228,61.228,61.0533,61.0533,8438.0
2021-01-26 14:00:00,66.42,66.52,66.41,66.52,20062.0,61.0625,61.1545,61.0533,61.1545,20062.0
2021-01-26 14:05:00,66.5,66.64,66.47,66.64,17104.0,61.1361,61.2648,61.1085,61.2648,17104.0
2021-01-26 14:10:00,66.72,66.95,66.67,66.94,4626.0,61.3383,61.5498,61.2924,61.5406,4626.0
2021-01-26 14:15:00,66.91,66.91,66.79,66.79,11698.0,61.513,61.513,61.4027,61.4027,11698.0
2021-01-26 14:20:00,66.83,66.83,66.72,66.73,8052.0,61.4395,61.4395,61.3383,61.3475,8052.0
2021-01-26 14:25:00,66.69,66.71,66.47,66.61,8650.0,61.3107,61.3291,61.1085,61.2372,8650.0
2021-01-26 14:30:00,66.66,66.7,66.64,66.67,3710.0,61.2832,61.3199,61.2648,61.2924,3710.0
2021-01-26 14:35:00,66.71,67.0,66.71,66.95,8678.0,61.3291,61.5957,61.3291,61.5498,8678.0
2021-01-26 14:40:00,66.97,67.08,66.89,67.05,11184.0,61.5682,61.6693,61.4946,61.6417,11184.0
2021-01-26 14:45:00,67.0,67.14,66.98,67.05,7920.0,61.5957,61.7245,61.5774,61.6417,7920.0
2021-01-26 14:50:00,67.06,67.06,66.8,66.84,13884.0,61.6509,61.6509,61.4119,61.4486,13884.0
2021-01-26 14:55:00,66.86,67.04,66.83,67.04,7656.0,61.467,61.6325,61.4395,61.6325,7656.0
2021-01-26 15:00:00,67.09,67.39,66.99,67.3,17684.0,61.6785,61.9543,61.5865,61.8715,17684.0
2021-01-26 15:05:00,67.25,67.54,67.24,67.49,16826.0,61.8256,62.0922,61.8164,62.0462,16826.0
2021-01-26 15:10:00,67.55,67.92,67.55,67.86,41888.0,62.1014,62.4415,62.1014,62.3864,41888.0
2021-01-26 15:15:00,67.86,67.92,67.66,67.67,18550.0,62.3864,62.4415,62.2025,62.2117,18550.0
2021-01-26 15:20:00,67.64,67.97,67.56,67.93,28060.0,62.1841,62.4875,62.1106,62.4507,28060.0
2021-01-26 15:25:00,67.97,68.41,67.96,68.36,63464.0,62.4875,62.892,62.4783,62.846,63464.0
2021-01-26 15:30:00,68.39,68.51,68.33,68.43,67512.0,62.8736,62.9839,62.8185,62.9104,67512.0
2021-01-26 15:35:00,68.42,69.05,68.26,68.3,115112.0,62.9012,63.4804,62.7541,62.7909,115112.0
2021-01-26 15:40:00,68.34,68.73,68.3,68.72,51762.0,62.8277,63.1862,62.7909,63.177,51762.0
2021-01-26 15:45:00,68.74,68.74,68.23,68.23,37686.0,63.1954,63.1954,62.7265,62.7265,37686.0
2021-01-26 15:50:00,68.28,68.36,68.11,68.35,51782.0,62.7725,62.846,62.6162,62.8369,51782.0
2021-01-26 15:55:00,68.35,68.36,68.08,68.21,293964.0,62.8369,62.846,62.5886,62.7081,293964.0
2021-01-27 09:30:00,67.58,69.45,67.21,69.45,57812.0,62.129,63.8481,61.7888,63.8481,57812.0
2021-01-27 09:35:00,69.45,70.77,69.22,70.73,96466.0,63.8481,65.0617,63.6367,65.0249,96466.0
2021-01-27 09:40:00,70.67,71.5,70.39,70.99,135048.0,64.9697,65.7328,64.7123,65.2639,135048.0
2021-01-27 09:45:00,70.97,71.45,70.52,71.31,47208.0,65.2455,65.6868,64.8318,65.5581,47208.0
2021-01-27 09:50:00,71.32,71.76,70.61,70.91,80842.0,65.5673,65.9718,64.9146,65.1904,80842.0
2021-01-27 09:55:00,71.08,71.91,70.95,71.52,72042.0,65.3466,66.1097,65.2271,65.7512,72042.0
2021-01-27 10:00:00,71.52,71.66,71.18,71.28,51206.0,65.7512,65.8799,65.4386,65.5305,51206.0
2021-01-27 10:05:00,71.35,71.45,70.84,71.23,44300.0,65.5949,65.6868,65.126,65.4845,44300.0
2021-01-27 10:10:00,71.26,71.37,70.51,70.64,58418.0,65.5121,65.6133,64.8226,64.9421,58418.0
2021-01-27 10:15:00,70.73,71.51,70.73,71.51,31274.0,65.0249,65.742,65.0249,65.742,31274.0
2021-01-27 10:20:00,71.35,71.51,71.03,71.17,38898.0,65.5949,65.742,65.3007,65.4294,38898.0
2021-01-27 10:25:00,71.17,71.53,71.07,71.08,19372.0,65.4294,65.7604,65.3375,65.3466,19372.0
2021-01-27 10:30:00,71.01,71.31,70.88,71.08,24154.0,65.2823,65.5581,65.1628,65.3466,24154.0
2021-01-27 10:35:00,71.07,71.25,70.73,71.15,20500.0,65.3375,65.5029,65.0249,65.411,20500.0
2021-01-27 10:40:00,71.15,71.42,70.92,71.01,57198.0,65.411,65.6592,65.1996,65.2823,57198.0
2021-01-27 10:45:00,71.08,71.5,71.03,71.04,33740.0,65.3466,65.7328,65.3007,65.3099,33740.0
2021-01-27 10:50:00,71.14,71.28,70.66,71.08,48804.0,65.4018,65.5305,64.9605,65.3466,48804.0
2021-01-27 10:55:00,71.23,71.43,70.97,70.97,27272.0,65.4845,65.6684,65.2455,65.2455,27272.0
2021-01-27 11:00:00,71.02,71.05,70.55,70.66,38408.0,65.2915,65.3191,64.8594,64.9605,38408.0
2021-01-27 11:05:00,70.65,70.73,70.27,70.33,26542.0,64.9513,65.0249,64.602,64.6571,26542.0
2021-01-27 11:10:00,70.49,70.99,70.33,70.5,83872.0,64.8042,65.2639,64.6571,64.8134,83872.0
2021-01-27 11:15:00,70.45,71.0,70.38,70.79,56056.0,64.7675,65.2731,64.7031,65.08,56056.0
2021-01-27 11:20:00,70.79,71.2,70.74,71.19,62170.0,65.08,65.457,65.0341,65.4478,62170.0
2021-01-27 11:25:00,71.21,71.9,71.19,71.74,74508.0,65.4662,66.1005,65.4478,65.9534,74508.0
2021-01-27 11:30:00,71.79,71.89,71.54,71.82,32962.0,65.9994,66.0913,65.7695,66.027,32962.0
2021-01-27 11:35:00,71.81,71.81,71.42,71.8,40406.0,66.0178,66.0178,65.6592,66.0086,40406.0
2021-01-27 11:40:00,71.8,72.21,71.79,72.0,109166.0,66.0086,66.3855,65.9994,66.1924,109166.0
2021-01-27 11:45:00,72.0,72.21,71.63,71.88,42182.0,66.1924,66.3855,65.8523,66.0821,42182.0
2021-01-27 11:50:00,71.81,72.14,71.76,71.86,15570.0,66.0178,66.3211,65.9718,66.0637,15570.0
2021-01-27 11:55:00,71.81,71.89,71.31,71.31,22518.0,66.0178,66.0913,65.5581,65.5581,22518.0
2021-01-27 12:00:00,71.39,71.45,71.01,71.15,25330.0,65.6316,65.6868,65.2823,65.411,25330.0
2021-01-27 12:05:00,71.06,71.85,71.06,71.83,70016.0,65.3283,66.0545,65.3283,66.0362,70016.0
2021-01-27 12:10:00,71.86,72.09,71.45,71.89,73164.0,66.0637,66.2752,65.6868,66.0913,73164.0
2021-01-27 12:15:00,71.85,71.92,71.44,71.74,46392.0,66.0545,66.1189,65.6776,65.9534,46392.0
2021-01-27 12:20:00,71.83,71.83,71.44,71.6,39572.0,66.0362,66.0362,65.6776,65.8247,39572.0
2021-01-27 12:25:00,71.53,71.94,71.3,71.88,60820.0,65.7604,66.1373,65.5489,66.0821,60820.0
2021-01-27 12:30:00,71.81,72.1,71.36,71.86,47758.0,66.0178,66.2844,65.6041,66.0637,47758.0
2021-01-27 12:35:00,71.79,72.08,71.6,71.92,29784.0,65.9994,66.266,65.8247,66.1189,29784.0
2021-01-27 12:40:00,71.92,72.16,71.87,72.05,20222.0,66.1189,66.3395,66.0729,66.2384,20222.0
2021-01-27 12:45:00,72.07,72.45,71.99,72.25,42964.0,66.2568,66.6061,66.1832,66.4223,42964.0
2021-01-27 12:50:00,72.28,72.39,72.1,72.36,30248.0,66.4499,66.551,66.2844,66.5234,30248.0
2021-01-27 12:55:00,72.36,72.47,72.21,72.47,50480.0,66.5234,66.6245,66.3855,66.6245,50480.0
2021-01-27 13:00:00,72.41,72.54,71.99,72.08,66536.0,66.5694,66.6889,66.1832,66.266,66536.0
2021-01-27 13:05:00,72.14,72.28,72.02,72.18,27026.0,66.3211,66.4499,66.2108,66.3579,27026.0
2021-01-27 13:10:00,72.34,72.34,72.01,72.16,15234.0,66.505,66.505,66.2016,66.3395,15234.0
2021-01-27 13:15:00,72.18,72.9,72.18,72.72,65176.0,66.3579,67.0198,66.3579,66.8544,65176.0
2021-01-27 13:20:00,72.71,72.89,72.62,72.62,57754.0,66.8452,67.0107,66.7624,66.7624,57754.0
2021-01-27 13:25:00,72.67,73.33,72.67,73.13,81818.0,66.8084,67.4152,66.8084,67.2313,81818.0
2021-01-27 13:30:00,73.13,73.36,72.76,72.98,55620.0,67.2313,67.4427,66.8911,67.0934,55620.0
2021-01-27 13:35:00,73.14,73.88,73.07,73.78,65858.0,67.2405,67.9208,67.1761,67.8289,65858.0
2021-01-27 13:40:00,73.79,74.5,73.69,74.45,95478.0,67.8381,68.4908,67.7461,68.4448,95478.0
2021-01-27 13:45:00,74.42,74.97,74.25,74.59,199458.0,68.4172,68.9229,68.261,68.5735,199458.0
2021-01-27 13:50:00,74.59,74.98,74.51,74.89,105910.0,68.5735,68.9321,68.5,68.8493,105910.0
2021-01-27 13:55:00,74.86,75.58,74.72,75.15,111594.0,68.8218,69.4837,68.693,69.0884,111594.0
2021-01-27 14:00:00,75.22,75.5,74.87,74.87,60132.0,69.1527,69.4101,68.8309,68.8309,60132.0
2021-01-27 14:05:00,74.91,75.14,74.31,75.14,58946.0,68.8677,69.0792,68.3161,69.0792,58946.0
2021-01-27 14:10:00,75.14,75.29,74.97,75.28,60690.0,69.0792,69.2171,68.9229,69.2079,60690.0
2021-01-27 14:15:00,75.31,75.36,74.5,74.75,53262.0,69.2355,69.2814,68.4908,68.7206,53262.0
2021-01-27 14:20:00,74.75,74.8,74.0,74.31,83238.0,68.7206,68.7666,68.0311,68.3161,83238.0
2021-01-27 14:25:00,74.3,74.71,74.17,74.23,408988.0,68.3069,68.6839,68.1874,68.2426,408988.0
2021-01-27 14:30:00,74.17,74.59,73.68,73.71,69190.0,68.1874,68.5735,67.7369,67.7645,69190.0
2021-01-27 14:35:00,73.71,74.35,73.43,74.08,44988.0,67.7645,68.3529,67.5071,68.1047,44988.0
2021-01-27 14:40:00,74.03,74.54,74.03,74.22,31544.0,68.0587,68.5276,68.0587,68.2334,31544.0
2021-01-27 14:45:00,74.22,74.71,74.08,74.39,67662.0,68.2334,68.6839,68.1047,68.3897,67662.0
2021-01-27 14:50:00,74.33,74.7,73.61,73.85,74542.0,68.3345,68.6747,67.6726,67.8932,74542.0
2021-01-27 14:55:00,73.88,74.2,73.77,73.88,45288.0,67.9208,68.215,67.8197,67.9208,45288.0
2021-01-27 15:00:00,73.77,74.01,73.62,73.72,123568.0,67.8197,68.0403,67.6818,67.7737,123568.0
2021-01-27 15:05:00,73.72,74.2,73.69,73.89,146410.0,67.7737,68.215,67.7461,67.93,146410.0
2021-01-27 15:10:00,73.83,73.89,73.21,73.69,54982.0,67.8748,67.93,67.3048,67.7461,54982.0
2021-01-27 15:15:00,73.79,73.88,73.36,73.42,52736.0,67.8381,67.9208,67.4427,67.4979,52736.0
2021-01-27 15:20:00,73.39,73.39,72.43,72.92,109840.0,67.4703,67.4703,66.5878,67.0382,109840.0
2021-01-27 15:25:00,72.92,73.23,72.76,73.08,39608.0,67.0382,67.3232,66.8911,67.1853,39608.0
2021-01-27 15:30:00,73.07,73.25,72.89,72.96,39888.0,67.1761,67.3416,67.0107,67.075,39888.0
2021-01-27 15:35:00,72.96,73.26,72.84,73.26,76990.0,67.075,67.3508,66.9647,67.3508,76990.0
2021-01-27 15:40:00,73.16,73.36,72.77,72.98,173140.0,67.2589,67.4427,66.9003,67.0934,173140.0
2021-01-27 15:45:00,72.78,73.51,72.78,73.3,87250.0,66.9095,67.5806,66.9095,67.3876,87250.0
2021-01-27 15:50:00,73.3,73.76,73.17,73.69,131364.0,67.3876,67.8105,67.2681,67.7461,131364.0
2021-01-27 15:55:00,73.69,73.96,73.69,73.82,171472.0,67.7461,67.9943,67.7461,67.8656,171472.0
2021-01-28 09:30:00,71.74,72.13,70.67,72.02,140564.0,65.9534,66.312,64.9697,66.2108,140564.0
2021-01-28 09:35:00,72.13,72.55,72.0,72.3,51916.0,66.312,66.6981,66.1924,66.4682,51916.0
2021-01-28 09:40:00,72.31,72.6,72.21,72.34,34780.0,66.4774,66.744,66.3855,66.505,34780.0
2021-01-28 09:45:00,72.33,72.57,72.18,72.31,25376.0,66.4958,66.7165,66.3579,66.4774,25376.0
2021-01-28 09:50:00,72.28,72.33,71.93,72.17,24036.0,66.4499,66.4958,66.1281,66.3487,24036.0
2021-01-28 09:55:00,72.22,73.7,72.14,73.66,63280.0,66.3947,67.7553,66.3211,67.7185,63280.0
2021-01-28 10:00:00,73.52,73.96,73.34,73.89,33778.0,67.5898,67.9943,67.4244,67.93,33778.0
2021-01-28 10:05:00,73.89,74.12,73.58,74.06,38506.0,67.93,68.1414,67.645,68.0863,38506.0
2021-01-28 10:10:00,74.13,74.49,74.09,74.4,90058.0,68.1506,68.4816,68.1139,68.3989,90058.0
2021-01-28 10:15:00,74.38,74.42,73.83,74.27,66396.0,68.3805,68.4172,67.8748,68.2793,66396.0
2021-01-28 10:20:00,74.27,74.48,73.88,74.39,39196.0,68.2793,68.4724,67.9208,68.3897,39196.0
2021-01-28 10:25:00,74.35,74.75,74.18,74.65,57122.0,68.3529,68.7206,68.1966,68.6287,57122.0
2021-01-28 10:30:00,74.75,75.4,74.66,75.21,73950.0,68.7206,69.3182,68.6379,69.1435,73950.0
2021-01-28 10:35:00,75.29,75.43,74.61,74.62,53006.0,69.2171,69.3458,68.5919,68.6011,53006.0
2021-01-28 10:40:00,74.78,74.96,73.8,74.21,111974.0,68.7482,68.9137,67.8473,68.2242,111974.0
2021-01-28 10:45:00,74.33,74.34,73.57,73.72,44914.0,68.3345,68.3437,67.6358,67.7737,44914.0
2021-01-28 10:50:00,73.74,73.83,72.91,73.27,58906.0,67.7921,67.8748,67.029,67.36,58906.0
2021-01-28 10:55:00,73.26,73.47,72.89,72.99,77652.0,67.3508,67.5439,67.0107,67.1026,77652.0
2021-01-28 11:00:00,72.96,73.13,72.74,72.86,35134.0,67.075,67.2313,66.8728,66.9831,35134.0
2021-01-28 11:05:00,72.86,73.13,72.71,72.92,71762.0,66.9831,67.2313,66.8452,67.0382,71762.0
2021-01-28 11:10:00,72.78,72.83,70.66,70.91,87634.0,66.9095,66.9555,64.9605,65.1904,87634.0
2021-01-28 11:15:00,71.02,71.27,70.44,70.56,76924.0,65.2915,65.5213,64.7583,64.8686,76924.0
2021-01-28 11:20:00,70.45,70.81,70.13,70.66,52158.0,64.7675,65.0984,64.4733,64.9605,52158.0
2021-01-28 11:25:00,70.8,71.23,70.15,70.17,54334.0,65.0892,65.4845,64.4917,64.51,54334.0
2021-01-28 11:30:00,70.06,70.92,70.01,70.37,33130.0,64.4089,65.1996,64.363,64.6939,33130.0
2021-01-28 11:35:00,70.42,70.58,70.02,70.07,23162.0,64.7399,64.887,64.3721,64.4181,23162.0
2021-01-28 11:40:00,70.01,70.53,69.85,70.35,110362.0,64.363,64.841,64.2159,64.6755,110362.0
2021-01-28 11:45:00,70.28,70.37,69.46,69.57,53134.0,64.6112,64.6939,63.8573,63.9584,53134.0
2021-01-28 11:50:00,69.44,69.79,69.42,69.73,48052.0,63.8389,64.1607,63.8205,64.1055,48052.0
2021-01-28 11:55:00,69.66,69.88,69.06,69.46,61218.0,64.0412,64.2434,63.4896,63.8573,61218.0
2021-01-28 12:00:00,69.42,69.65,69.04,69.11,20430.0,63.8205,64.032,63.4712,63.5355,20430.0
2021-01-28 12:05:00,69.01,69.45,69.0,69.33,50626.0,63.4436,63.8481,63.4344,63.7378,50626.0
2021-01-28 12:10:00,69.44,69.51,68.86,68.97,69240.0,63.8389,63.9033,63.3057,63.4068,69240.0
2021-01-28 12:15:00,69.01,69.29,68.84,69.25,27214.0,63.4436,63.701,63.2873,63.6643,27214.0
2021-01-28 12:20:00,69.23,69.92,69.23,69.92,36554.0,63.6459,64.2802,63.6459,64.2802,36554.0
2021-01-28 12:25:00,69.92,70.05,69.7,69.85,24384.0,64.2802,64.3997,64.078,64.2159,24384.0
2021-01-28 12:30:00,69.83,70.0,69.7,69.74,16428.0,64.1975,64.3538,64.078,64.1147,16428.0
2021-01-28 12:35:00,69.75,69.75,68.95,69.05,14682.0,64.1239,64.1239,63.3885,63.4804,14682.0
2021-01-28 12:40:00,69.05,69.59,69.05,69.42,42982.0,63.4804,63.9768,63.4804,63.8205,42982.0
2021-01-28 12:45:00,69.39,69.46,69.19,69.22,19792.0,63.793,63.8573,63.6091,63.6367,19792.0
2021-01-28 12:50:00,69.19,69.23,68.77,68.89,29400.0,63.6091,63.6459,63.223,63.3333,29400.0
2021-01-28 12:55:00,68.92,69.04,68.72,68.82,50842.0,63.3609,63.4712,63.177,63.2689,50842.0
2021-01-28 13:00:00,68.77,68.88,68.58,68.66,46484.0,63.223,63.3241,63.0483,63.1218,46484.0
2021-01-28 13:05:00,68.66,68.66,68.07,68.08,22894.0,63.1218,63.1218,62.5794,62.5886,22894.0
2021-01-28 13:10:00,68.14,68.32,67.87,67.92,41066.0,62.6438,62.8093,62.3956,62.4415,41066.0
2021-01-28 13:15:00,68.1,68.16,67.76,68.03,43026.0,62.607,62.6622,62.2944,62.5427,43026.0
2021-01-28 13:20:00,68.05,68.38,68.01,68.36,31468.0,62.561,62.8644,62.5243,62.846,31468.0
2021-01-28 13:25:00,68.38,68.39,68.15,68.16,35518.0,62.8644,62.8736,62.653,62.6622,35518.0
2021-01-28 13:30:00,68.25,68.3,67.99,68.0,33112.0,62.7449,62.7909,62.5059,62.5151,33112.0
2021-01-28 13:35:00,68.01,68.67,67.98,68.09,86146.0,62.5243,63.131,62.4967,62.5978,86146.0
2021-01-28 13:40:00,68.11,68.5,68.08,68.43,30484.0,62.6162,62.9748,62.5886,62.9104,30484.0
2021-01-28 13:45:00,68.45,68.46,68.19,68.27,30324.0,62.9288,62.938,62.6898,62.7633,30324.0
2021-01-28 13:50:00,68.23,68.27,68.07,68.16,38720.0,62.7265,62.7633,62.5794,62.6622,38720.0
2021-01-28 13:55:00,68.14,68.17,67.83,67.96,19214.0,62.6438,62.6714,62.3588,62.4783,19214.0
2021-01-28 14:00:00,67.97,67.98,67.58,67.76,25800.0,62.4875,62.4967,62.129,62.2944,25800.0
2021-01-28 14:05:00,67.72,67.79,67.42,67.66,32442.0,62.2577,62.322,61.9819,62.2025,32442.0
2021-01-28 14:10:00,67.66,67.75,67.35,67.46,27570.0,62.2025,62.2852,61.9175,62.0186,27570.0
2021-01-28 14:15:00,67.46,67.5,67.2,67.27,28030.0,62.0186,62.0554,61.7796,61.844,28030.0
2021-01-28 14:20:00,67.3,67.42,67.01,67.1,42754.0,61.8715,61.9819,61.6049,61.6877,42754.0
2021-01-28 14:25:00,67.1,67.81,67.1,67.31,132012.0,61.6877,62.3404,61.6877,61.8807,132012.0
2021-01-28 14:30:00,67.25,67.47,67.06,67.44,27518.0,61.8256,62.0278,61.6509,62.0003,27518.0
2021-01-28 14:35:00,67.39,67.48,67.11,67.48,24742.0,61.9543,62.037,61.6969,62.037,24742.0
2021-01-28 14:40:00,67.54,67.69,67.39,67.53,37554.0,62.0922,62.2301,61.9543,62.083,37554.0
2021-01-28 14:45:00,67.53,67.99,67.53,67.91,61430.0,62.083,62.5059,62.083,62.4323,61430.0
2021-01-28 14:50:00,67.91,68.2,67.83,67.95,42584.0,62.4323,62.699,62.3588,62.4691,42584.0
2021-01-28 14:55:00,68.0,68.03,67.75,67.79,55764.0,62.5151,62.5427,62.2852,62.322,55764.0
2021-01-28 15:00:00,67.83,67.95,67.7,67.83,32052.0,62.3588,62.4691,62.2393,62.3588,32052.0
2021-01-28 15:05:00,67.91,68.2,67.82,67.98,19410.0,62.4323,62.699,62.3496,62.4967,19410.0
2021-01-28 15:10:00,68.0,68.13,67.89,68.13,40382.0,62.5151,62.6346,62.414,62.6346,40382.0
2021-01-28 15:15:00,68.1,68.13,67.54,67.83,78366.0,62.607,62.6346,62.0922,62.3588,78366.0
2021-01-28 15:20:00,67.8,67.91,67.64,67.71,40850.0,62.3312,62.4323,62.1841,62.2485,40850.0
2021-01-28 15:25:00,67.64,67.79,67.39,67.46,54916.0,62.1841,62.322,61.9543,62.0186,54916.0
2021-01-28 15:30:00,67.38,67.77,67.38,67.77,43376.0,61.9451,62.3036,61.9451,62.3036,43376.0
2021-01-28 15:35:00,67.76,67.82,67.49,67.71,67698.0,62.2944,62.3496,62.0462,62.2485,67698.0
2021-01-28 15:40:00,67.67,67.72,67.06,67.2,82794.0,62.2117,62.2577,61.6509,61.7796,82794.0
2021-01-28 15:45:00,67.2,67.28,67.02,67.22,104098.0,61.7796,61.8532,61.6141,61.798,104098.0
2021-01-28 15:50:00,67.12,67.35,66.94,67.17,261060.0,61.7061,61.9175,61.5406,61.752,261060.0
2021-01-28 15:55:00,67.19,67.24,66.69,66.9,240452.0,61.7704,61.8164,61.3107,61.5038,240452.0
2021-01-29 09:30:00,66.57,67.14,65.85,67.0,62958.0,61.2004,61.7245,60.5385,61.5957,62958.0
2021-01-29 09:35:00,67.24,67.87,66.98,67.22,27714.0,61.8164,62.3956,61.5774,61.798,27714.0
2021-01-29 09:40:00,67.7,67.83,67.21,67.33,7936.0,62.2393,62.3588,61.7888,61.8991,7936.0
2021-01-29 09:45:00,67.31,67.31,66.66,66.89,48896.0,61.8807,61.8807,61.2832,61.4946,48896.0
2021-01-29 09:50:00,66.86,67.43,66.5,67.2,25244.0,61.467,61.9911,61.1361,61.7796,25244.0
2021-01-29 09:55:00,67.0,67.63,66.99,67.27,20222.0,61.5957,62.1749,61.5865,61.844,20222.0
2021-01-29 10:00:00,67.43,67.43,66.9,67.41,21762.0,61.9911,61.9911,61.5038,61.9727,21762.0
2021-01-29 10:05:00,67.3,67.44,66.87,67.44,14022.0,61.8715,62.0003,61.4762,62.0003,14022.0
2021-01-29 10:10:00,67.41,67.64,67.32,67.42,15792.0,61.9727,62.1841,61.8899,61.9819,15792.0
2021-01-29 10:15:00,67.42,67.47,66.92,67.23,26278.0,61.9819,62.0278,61.5222,61.8072,26278.0
2021-01-29 10:20:00,67.3,67.39,67.01,67.39,15714.0,61.8715,61.9543,61.6049,61.9543,15714.0
2021-01-29 10:25:00,67.36,67.36,66.88,67.08,17874.0,61.9267,61.9267,61.4854,61.6693,17874.0
2021-01-29 10:30:00,67.11,67.18,66.82,67.0,18862.0,61.6969,61.7612,61.4303,61.5957,18862.0
2021-01-29 10:35:00,66.98,67.2,66.98,67.14,16258.0,61.5774,61.7796,61.5774,61.7245,16258.0
2021-01-29 10:40:00,67.11,67.25,66.99,67.06,24168.0,61.6969,61.8256,61.5865,61.6509,24168.0
2021-01-29 10:45:00,67.06,67.2,66.9,67.11,32278.0,61.6509,61.7796,61.5038,61.6969,32278.0
2021-01-29 10:50:00,67.11,67.49,67.11,67.29,32278.0,61.6969,62.0462,61.6969,61.8624,32278.0
2021-01-29 10:55:00,67.35,67.54,66.99,67.44,21838.0,61.9175,62.0922,61.5865,62.0003,21838.0
2021-01-29 11:00:00,67.4,67.71,67.08,67.1,14056.0,61.9635,62.2485,61.6693,61.6877,14056.0
2021-01-29 11:05:00,67.14,67.32,67.0,67.27,23802.0,61.7245,61.8899,61.5957,61.844,23802.0
2021-01-29 11:10:00,67.3,67.45,67.14,67.21,17292.0,61.8715,62.0094,61.7245,61.7888,17292.0
2021-01-29 11:15:00,67.27,67.36,67.17,67.33,16156.0,61.844,61.9267,61.752,61.8991,16156.0
2021-01-29 11:20:00,67.22,67.24,67.02,67.13,14348.0,61.798,61.8164,61.6141,61.7153,14348.0
2021-01-29 11:25:00,67.14,67.26,66.99,67.0,27768.0,61.7245,61.8348,61.5865,61.5957,27768.0
2021-01-29 11:30:00,66.99,67.19,66.98,67.0,28438.0,61.5865,61.7704,61.5774,61.5957,28438.0
2021-01-29 11:35:00,67.06,67.11,66.64,66.94,62130.0,61.6509,61.6969,61.2648,61.5406,62130.0
2021-01-29 11:40:00,67.0,67.03,66.88,67.03,4730.0,61.5957,61.6233,61.4854,61.6233,4730.0
2021-01-29 11:45:00,67.04,67.26,66.97,66.97,17338.0,61.6325,61.8348,61.5682,61.5682,17338.0
2021-01-29 11:50:00,67.0,67.02,66.75,67.02,18366.0,61.5957,61.6141,61.3659,61.6141,18366.0
2021-01-29 11:55:00,66.96,67.09,66.95,67.01,12454.0,61.559,61.6785,61.5498,61.6049,12454.0
2021-01-29 12:00:00,67.06,67.14,66.86,67.11,58768.0,61.6509,61.7245,61.467,61.6969,58768.0
2021-01-29 12:05:00,67.19,67.34,67.07,67.1,42450.0,61.7704,61.9083,61.6601,61.6877,42450.0
2021-01-29 12:10:00,67.11,67.11,66.82,66.9,5628.0,61.6969,61.6969,61.4303,61.5038,5628.0
2021-01-29 12:15:00,66.86,66.86,66.38,66.38,11050.0,61.467,61.467,61.0258,61.0258,11050.0
2021-01-29 12:20:00,66.32,66.38,66.14,66.23,21778.0,60.9706,61.0258,60.8051,60.8879,21778.0
2021-01-29 12:25:00,66.19,66.22,66.1,66.14,8100.0,60.8511,60.8787,60.7683,60.8051,8100.0
2021-01-29 12:30:00,66.17,66.17,65.89,65.94,33198.0,60.8327,60.8327,60.5753,60.6212,33198.0
2021-01-29 12:35:00,65.88,66.08,65.56,65.61,25986.0,60.5661,60.75,60.2719,60.3179,25986.0
2021-01-29 12:40:00,65.62,65.8,65.4,65.4,32526.0,60.3271,60.4925,60.1248,60.1248,32526.0
2021-01-29 12:45:00,65.42,65.45,64.86,64.93,47390.0,60.1432,60.1708,59.6284,59.6927,47390.0
2021-01-29 12:50:00,64.93,65.69,64.93,65.69,32632.0,59.6927,60.3914,59.6927,60.3914,32632.0
2021-01-29 12:55:00,65.58,65.58,65.25,65.29,35608.0,60.2903,60.2903,59.9869,60.0237,35608.0
2021-01-29 13:00:00,65.22,65.75,65.2,65.57,13722.0,59.9593,60.4466,59.9409,60.2811,13722.0
2021-01-29 13:05:00,65.51,65.79,65.37,65.37,12006.0,60.2259,60.4833,60.0972,60.0972,12006.0
2021-01-29 13:10:00,65.44,65.58,65.18,65.26,13188.0,60.1616,60.2903,59.9225,59.9961,13188.0
2021-01-29 13:15:00,65.21,65.39,65.06,65.28,25930.0,59.9501,60.1156,59.8122,60.0145,25930.0
2021-01-29 13:20:00,65.25,65.43,65.19,65.4,86438.0,59.9869,60.1524,59.9317,60.1248,86438.0
2021-01-29 13:25:00,65.4,65.81,65.4,65.79,11302.0,60.1248,60.5017,60.1248,60.4833,11302.0
2021-01-29 13:30:00,65.76,65.76,64.98,65.19,27534.0,60.4558,60.4558,59.7387,59.9317,27534.0
2021-01-29 13:35:00,65.04,65.56,64.99,65.32,18596.0,59.7938,60.2719,59.7479,60.0513,18596.0
2021-01-29 13:40:00,65.31,65.52,65.29,65.36,13166.0,60.0421,60.2351,60.0237,60.088,13166.0
2021-01-29 13:45:00,65.4,65.45,64.79,64.85,19664.0,60.1248,60.1708,59.564,59.6192,19664.0
2021-01-29 13:50:00,64.85,65.0,64.73,65.0,21660.0,59.6192,59.7571,59.5088,59.7571,21660.0
2021-01-29 13:55:00,65.01,65.01,64.73,64.81,52658.0,59.7663,59.7663,59.5088,59.5824,52658.0
2021-01-29 14:00:00,64.83,65.13,64.82,64.95,52660.0,59.6008,59.8766,59.5916,59.7111,52660.0
2021-01-29 14:05:00,65.0,65.03,64.89,65.03,14492.0,59.7571,59.7846,59.6559,59.7846,14492.0
2021-01-29 14:10:00,64.97,64.98,64.81,64.86,20730.0,59.7295,59.7387,59.5824,59.6284,20730.0
2021-01-29 14:15:00,64.83,64.83,64.64,64.8,24416.0,59.6008,59.6008,59.4261,59.5732,24416.0
2021-01-29 14:20:00,64.75,64.85,64.63,64.71,22050.0,59.5272,59.6192,59.4169,59.4905,22050.0
2021-01-29 14:25:00,64.71,64.77,64.35,64.44,34802.0,59.4905,59.5456,59.1595,59.2422,34802.0
2021-01-29 14:30:00,64.39,64.51,64.26,64.51,23344.0,59.1963,59.3066,59.0768,59.3066,23344.0
2021-01-29 14:35:00,64.53,64.69,64.42,64.54,20406.0,59.325,59.4721,59.2238,59.3342,20406.0
2021-01-29 14:40:00,64.46,64.62,64.33,64.39,19104.0,59.2606,59.4077,59.1411,59.1963,19104.0
2021-01-29 14:45:00,64.41,64.51,64.22,64.25,40446.0,59.2147,59.3066,59.04,59.0676,40446.0
2021-01-29 14:50:00,64.31,64.43,64.23,64.25,43782.0,59.1227,59.233,59.0492,59.0676,43782.0
2021-01-29 14:55:00,64.28,64.36,64.18,64.34,41694.0,59.0951,59.1687,59.0032,59.1503,41694.0
2021-01-29 15:00:00,64.34,64.68,64.32,64.52,32630.0,59.1503,59.4629,59.1319,59.3158,32630.0
2021-01-29 15:05:00,64.48,64.64,64.48,64.56,17126.0,59.279,59.4261,59.279,59.3526,17126.0
2021-01-29 15:10:00,64.56,64.7,64.51,64.57,43378.0,59.3526,59.4813,59.3066,59.3617,43378.0
2021-01-29 15:15:00,64.6,64.64,64.35,64.43,28190.0,59.3893,59.4261,59.1595,59.233,28190.0
2021-01-29 15:20:00,64.48,64.54,64.42,64.47,36172.0,59.279,59.3342,59.2238,59.2698,36172.0
2021-01-29 15:25:00,64.48,64.57,64.39,64.47,26304.0,59.279,59.3617,59.1963,59.2698,26304.0
2021-01-29 15:30:00,64.45,64.65,64.32,64.53,38956.0,59.2514,59.4353,59.1319,59.325,38956.0
2021-01-29 15:35:00,64.53,64.64,64.41,64.42,51902.0,59.325,59.4261,59.2147,59.2238,51902.0
2021-01-29 15:40:00,64.42,64.47,64.3,64.32,49356.0,59.2238,59.2698,59.1135,59.1319,49356.0
2021-01-29 15:45:00,64.29,64.44,64.06,64.44,130608.0,59.1043,59.2422,58.8929,59.2422,130608.0
2021-01-29 15:50:00,64.44,64.71,64.27,64.28,82132.0,59.2422,59.4905,59.0859,59.0951,82132.0
2021-01-29 15:55:00,64.34,64.52,64.27,64.46,440144.0,59.1503,59.3158,59.0859,59.2606,440144.0
2021-02-01 09:30:00,63.7,64.89,62.5,64.46,85574.0,58.5619,59.6559,57.4587,59.2606,85574.0
2021-02-01 09:35:00,64.41,64.89,64.25,64.48,36534.0,59.2147,59.6559,59.0676,59.279,36534.0
2021-02-01 09:40:00,64.48,64.7,63.15,63.26,40030.0,59.279,59.4813,58.0563,58.1574,40030.0
2021-02-01 09:45:00,63.15,63.74,63.0,63.45,32324.0,58.0563,58.5987,57.9184,58.3321,32324.0
2021-02-01 09:50:00,63.45,63.53,62.56,62.71,92870.0,58.3321,58.4056,57.5139,57.6518,92870.0
2021-02-01 09:55:00,62.71,63.02,62.01,62.61,81636.0,57.6518,57.9368,57.0082,57.5598,81636.0
2021-02-01 10:00:00,62.74,62.95,62.4,62.66,27522.0,57.6794,57.8724,57.3668,57.6058,27522.0
2021-02-01 10:05:00,62.66,62.95,62.46,62.55,46766.0,57.6058,57.8724,57.4219,57.5047,46766.0
2021-02-01 10:10:00,62.38,62.6,62.26,62.45,36154.0,57.3484,57.5506,57.2381,57.4127,36154.0
2021-02-01 10:15:00,62.4,62.6,62.22,62.44,30312.0,57.3668,57.5506,57.2013,57.4036,30312.0
2021-02-01 10:20:00,62.44,62.51,62.02,62.41,69738.0,57.4036,57.4679,57.0174,57.376,69738.0
2021-02-01 10:25:00,62.41,62.49,61.84,61.84,39244.0,57.376,57.4495,56.852,56.852,39244.0
2021-02-01 10:30:00,61.83,62.12,61.63,62.05,30884.0,56.8428,57.1094,56.6589,57.045,30884.0
2021-02-01 10:35:00,62.15,62.18,61.81,62.1,35024.0,57.1369,57.1645,56.8244,57.091,35024.0
2021-02-01 10:40:00,62.05,62.05,61.59,61.74,47444.0,57.045,57.045,56.6221,56.76,47444.0
2021-02-01 10:45:00,61.72,61.84,61.63,61.63,15182.0,56.7416,56.852,56.6589,56.6589,15182.0
2021-02-01 10:50:00,61.66,61.66,61.24,61.42,65930.0,56.6865,56.6865,56.3003,56.4658,65930.0
2021-02-01 10:55:00,61.42,61.81,61.34,61.51,28848.0,56.4658,56.8244,56.3923,56.5486,28848.0
2021-02-01 11:00:00,61.63,61.77,61.44,61.67,23402.0,56.6589,56.7876,56.4842,56.6957,23402.0
2021-02-01 11:05:00,61.72,61.91,61.65,61.84,21200.0,56.7416,56.9163,56.6773,56.852,21200.0
2021-02-01 11:10:00,61.87,61.9,61.65,61.82,163488.0,56.8795,56.9071,56.6773,56.8336,163488.0
2021-02-01 11:15:00,61.81,61.9,61.54,61.54,94448.0,56.8244,56.9071,56.5761,56.5761,94448.0
2021-02-01 11:20:00,61.58,61.73,61.54,61.66,38832.0,56.6129,56.7508,56.5761,56.6865,38832.0
2021-02-01 11:25:00,61.66,61.88,61.62,61.67,65628.0,56.6865,56.8887,56.6497,56.6957,65628.0
2021-02-01 11:30:00,61.7,61.73,61.52,61.62,73734.0,56.7232,56.7508,56.5578,56.6497,73734.0
2021-02-01 11:35:00,61.57,62.15,61.57,62.07,71090.0,56.6037,57.1369,56.6037,57.0634,71090.0
2021-02-01 11:40:00,62.07,62.25,61.96,62.0,49160.0,57.0634,57.2289,56.9623,56.999,49160.0
2021-02-01 11:45:00,62.02,62.1,61.93,62.1,38690.0,57.0174,57.091,56.9347,57.091,38690.0
2021-02-01 11:50:00,62.1,62.1,61.87,61.97,24038.0,57.091,57.091,56.8795,56.9715,24038.0
2021-02-01 11:55:00,61.91,61.95,61.74,61.78,15984.0,56.9163,56.9531,56.76,56.7968,15984.0
2021-02-01 12:00:00,61.8,62.02,61.79,61.79,20350.0,56.8152,57.0174,56.806,56.806,20350.0
2021-02-01 12:05:00,61.73,62.06,61.73,61.91,20128.0,56.7508,57.0542,56.7508,56.9163,20128.0
2021-02-01 12:10:00,61.91,61.99,61.73,61.73,24280.0,56.9163,56.9899,56.7508,56.7508,24280.0
2021-02-01 12:15:00,61.79,61.88,61.54,61.71,20436.0,56.806,56.8887,56.5761,56.7324,20436.0
2021-02-01 12:20:00,61.77,61.87,61.67,61.83,18546.0,56.7876,56.8795,56.6957,56.8428,18546.0
2021-02-01 12:25:00,61.82,61.88,61.71,61.81,19296.0,56.8336,56.8887,56.7324,56.8244,19296.0
2021-02-01 12:30:00,61.87,61.92,61.7,61.78,26410.0,56.8795,56.9255,56.7232,56.7968,26410.0
2021-02-01 12:35:00,61.77,61.91,61.73,61.73,14298.0,56.7876,56.9163,56.7508,56.7508,14298.0
2021-02-01 12:40:00,61.8,61.87,61.76,61.79,10132.0,56.8152,56.8795,56.7784,56.806,10132.0
2021-02-01 12:45:00,61.81,61.87,61.76,61.83,10768.0,56.8244,56.8795,56.7784,56.8428,10768.0
2021-02-01 12:50:00,61.85,61.94,61.82,61.9,20014.0,56.8611,56.9439,56.8336,56.9071,20014.0
2021-02-01 12:55:00,61.93,61.97,61.83,61.92,26588.0,56.9347,56.9715,56.8428,56.9255,26588.0
2021-02-01 13:00:00,61.9,61.95,61.85,61.86,69554.0,56.9071,56.9531,56.8611,56.8703,69554.0
2021-02-01 13:05:00,61.91,62.0,61.85,61.9,15164.0,56.9163,56.999,56.8611,56.9071,15164.0
2021-02-01 13:10:00,61.89,62.13,61.85,62.07,106074.0,56.8979,57.1186,56.8611,57.0634,106074.0
2021-02-01 13:15:00,62.09,62.3,62.02,62.12,22624.0,57.0818,57.2748,57.0174,57.1094,22624.0
2021-02-01 13:20:00,62.17,62.59,62.13,62.49,24538.0,57.1553,57.5415,57.1186,57.4495,24538.0
2021-02-01 13:25:00,62.48,62.5,61.99,62.2,36348.0,57.4403,57.4587,56.9899,57.1829,36348.0
2021-02-01 13:30:00,62.2,62.45,62.1,62.38,39838.0,57.1829,57.4127,57.091,57.3484,39838.0
2021-02-01 13:35:00,62.35,62.42,62.31,62.42,9100.0,57.3208,57.3852,57.284,57.3852,9100.0
2021-02-01 13:40:00,62.38,62.41,62.27,62.35,15034.0,57.3484,57.376,57.2473,57.3208,15034.0
2021-02-01 13:45:00,62.35,62.37,62.27,62.32,4400.0,57.3208,57.3392,57.2473,57.2932,4400.0
2021-02-01 13:50:00,62.33,62.4,62.22,62.35,34850.0,57.3024,57.3668,57.2013,57.3208,34850.0
2021-02-01 13:55:00,62.38,62.49,62.34,62.42,25128.0,57.3484,57.4495,57.3116,57.3852,25128.0
2021-02-01 14:00:00,62.38,62.45,62.29,62.4,15180.0,57.3484,57.4127,57.2657,57.3668,15180.0
2021-02-01 14:05:00,62.35,62.48,62.3,62.43,19924.0,57.3208,57.4403,57.2748,57.3944,19924.0
2021-02-01 14:10:00,62.43,62.55,62.38,62.55,11088.0,57.3944,57.5047,57.3484,57.5047,11088.0
2021-02-01 14:15:00,62.52,62.77,62.52,62.75,19578.0,57.4771,57.7069,57.4771,57.6886,19578.0
2021-02-01 14:20:00,62.85,62.85,62.55,62.56,23004.0,57.7805,57.7805,57.5047,57.5139,23004.0
2021-02-01 14:25:00,62.57,62.6,62.49,62.54,58052.0,57.5231,57.5506,57.4495,57.4955,58052.0
2021-02-01 14:30:00,62.54,62.55,62.17,62.37,50574.0,57.4955,57.5047,57.1553,57.3392,50574.0
2021-02-01 14:35:00,62.47,62.6,62.47,62.49,24290.0,57.4311,57.5506,57.4311,57.4495,24290.0
2021-02-01 14:40:00,62.48,62.52,62.26,62.33,16536.0,57.4403,57.4771,57.2381,57.3024,16536.0
2021-02-01 14:45:00,62.33,62.52,62.33,62.51,11800.0,57.3024,57.4771,57.3024,57.4679,11800.0
2021-02-01 14:50:00,62.5,62.52,62.26,62.26,17808.0,57.4587,57.4771,57.2381,57.2381,17808.0
2021-02-01 14:55:00,62.27,62.49,62.27,62.44,13884.0,57.2473,57.4495,57.2473,57.4036,13884.0
2021-02-01 15:00:00,62.44,62.6,62.43,62.48,27874.0,57.4036,57.5506,57.3944,57.4403,27874.0
2021-02-01 15:05:00,62.49,62.49,62.41,62.45,18568.0,57.4495,57.4495,57.376,57.4127,18568.0
2021-02-01 15:10:00,62.47,62.5,62.36,62.42,19394.0,57.4311,57.4587,57.33,57.3852,19394.0
2021-02-01 15:15:00,62.42,62.6,62.41,62.54,19936.0,57.3852,57.5506,57.376,57.4955,19936.0
2021-02-01 15:20:00,62.55,62.6,62.45,62.57,32514.0,57.5047,57.5506,57.4127,57.5231,32514.0
2021-02-01 15:25:00,62.57,62.63,62.49,62.57,56890.0,57.5231,57.5782,57.4495,57.5231,56890.0
2021-02-01 15:30:00,62.58,62.63,62.51,62.6,37988.0,57.5323,57.5782,57.4679,57.5506,37988.0
2021-02-01 15:35:00,62.6,62.7,62.59,62.68,48772.0,57.5506,57.6426,57.5415,57.6242,48772.0
2021-02-01 15:40:00,62.67,62.7,62.6,62.66,25920.0,57.615,57.6426,57.5506,57.6058,25920.0
2021-02-01 15:45:00,62.63,62.65,62.5,62.56,59968.0,57.5782,57.5966,57.4587,57.5139,59968.0
2021-02-01 15:50:00,62.6,62.68,62.51,62.68,136008.0,57.5506,57.6242,57.4679,57.6242,136008.0
2021-02-01 15:55:00,62.65,62.7,62.58,62.69,160412.0,57.5966,57.6426,57.5323,57.6334,160412.0
2021-02-02 09:30:00,62.63,62.88,61.41,61.72,70374.0,57.5782,57.8081,56.4566,56.7416,70374.0
2021-02-02 09:35:00,61.79,61.96,61.74,61.93,21266.0,56.806,56.9623,56.76,56.9347,21266.0
2021-02-02 09:40:00,61.99,62.52,61.93,62.28,17498.0,56.9899,57.4771,56.9347,57.2565,17498.0
2021-02-02 09:45:00,62.19,62.25,61.55,61.85,134974.0,57.1737,57.2289,56.5853,56.8611,134974.0
2021-02-02 09:50:00,61.69,61.77,61.56,61.66,13926.0,56.7141,56.7876,56.5945,56.6865,13926.0
2021-02-02 09:55:00,61.72,61.84,61.58,61.71,29772.0,56.7416,56.852,56.6129,56.7324,29772.0
2021-02-02 10:00:00,61.71,61.81,60.88,61.04,70204.0,56.7324,56.8244,55.9694,56.1165,70204.0
2021-02-02 10:05:00,61.14,61.24,60.9,60.99,31902.0,56.2084,56.3003,55.9878,56.0705,31902.0
2021-02-02 10:10:00,61.03,61.07,60.31,60.43,63834.0,56.1073,56.1441,55.4454,55.5557,63834.0
2021-02-02 10:15:00,60.5,60.81,60.4,60.7,69588.0,55.62,55.905,55.5281,55.8039,69588.0
2021-02-02 10:20:00,60.75,60.76,60.35,60.44,159482.0,55.8499,55.8591,55.4821,55.5649,159482.0
2021-02-02 10:25:00,60.44,60.89,60.31,60.69,51380.0,55.5649,55.9786,55.4454,55.7947,51380.0
2021-02-02 10:30:00,60.77,60.92,60.62,60.68,23486.0,55.8683,56.0062,55.7304,55.7855,23486.0
2021-02-02 10:35:00,60.72,61.01,60.44,61.01,92016.0,55.8223,56.0889,55.5649,56.0889,92016.0
2021-02-02 10:40:00,61.09,61.27,60.95,61.25,13264.0,56.1624,56.3279,56.0337,56.3095,13264.0
2021-02-02 10:45:00,61.29,61.39,61.19,61.23,27982.0,56.3463,56.4382,56.2544,56.2912,27982.0
2021-02-02 10:50:00,61.24,61.63,61.24,61.56,43864.0,56.3003,56.6589,56.3003,56.5945,43864.0
2021-02-02 10:55:00,61.6,61.68,61.55,61.66,42526.0,56.6313,56.7049,56.5853,56.6865,42526.0
2021-02-02 11:00:00,61.63,61.63,61.38,61.44,35444.0,56.6589,56.6589,56.4291,56.4842,35444.0
2021-02-02 11:05:00,61.46,61.56,61.35,61.46,18496.0,56.5026,56.5945,56.4015,56.5026,18496.0
2021-02-02 11:10:00,61.46,61.49,61.18,61.2,28276.0,56.5026,56.5302,56.2452,56.2636,28276.0
2021-02-02 11:15:00,61.2,61.51,61.2,61.4,16394.0,56.2636,56.5486,56.2636,56.4474,16394.0
2021-02-02 11:20:00,61.4,61.49,61.4,61.46,19282.0,56.4474,56.5302,56.4474,56.5026,19282.0
2021-02-02 11:25:00,61.42,61.71,61.42,61.55,24748.0,56.4658,56.7324,56.4658,56.5853,24748.0
2021-02-02 11:30:00,61.55,61.56,61.23,61.26,27252.0,56.5853,56.5945,56.2912,56.3187,27252.0
2021-02-02 11:35:00,61.26,61.3,61.02,61.24,31590.0,56.3187,56.3555,56.0981,56.3003,31590.0
2021-02-02 11:40:00,61.28,61.57,61.28,61.53,12510.0,56.3371,56.6037,56.3371,56.567,12510.0
2021-02-02 11:45:00,61.57,61.57,61.35,61.42,10426.0,56.6037,56.6037,56.4015,56.4658,10426.0
2021-02-02 11:50:00,61.42,61.42,61.27,61.34,12070.0,56.4658,56.4658,56.3279,56.3923,12070.0
2021-02-02 11:55:00,61.34,61.34,61.18,61.29,15840.0,56.3923,56.3923,56.2452,56.3463,15840.0
2021-02-02 12:00:00,61.42,61.58,61.4,61.46,13256.0,56.4658,56.6129,56.4474,56.5026,13256.0
2021-02-02 12:05:00,61.47,61.62,61.47,61.62,7390.0,56.5118,56.6497,56.5118,56.6497,7390.0
2021-02-02 12:10:00,61.67,61.83,61.55,61.72,13294.0,56.6957,56.8428,56.5853,56.7416,13294.0
2021-02-02 12:15:00,61.73,61.97,61.69,61.84,44452.0,56.7508,56.9715,56.7141,56.852,44452.0
2021-02-02 12:20:00,61.87,61.96,61.84,61.88,25662.0,56.8795,56.9623,56.852,56.8887,25662.0
2021-02-02 12:25:00,61.88,62.12,61.8,62.04,29604.0,56.8887,57.1094,56.8152,57.0358,29604.0
2021-02-02 12:30:00,62.0,62.26,62.0,62.12,11992.0,56.999,57.2381,56.999,57.1094,11992.0
2021-02-02 12:35:00,62.12,62.16,62.02,62.06,23862.0,57.1094,57.1461,57.0174,57.0542,23862.0
2021-02-02 12:40:00,62.09,62.19,62.09,62.19,11126.0,57.0818,57.1737,57.0818,57.1737,11126.0
2021-02-02 12:45:00,62.21,62.21,61.96,62.05,11090.0,57.1921,57.1921,56.9623,57.045,11090.0
2021-02-02 12:50:00,62.09,62.09,61.96,62.06,14782.0,57.0818,57.0818,56.9623,57.0542,14782.0
2021-02-02 12:55:00,62.1,62.15,62.05,62.11,10460.0,57.091,57.1369,57.045,57.1002,10460.0
2021-02-02 13:00:00,62.12,62.13,62.04,62.09,5380.0,57.1094,57.1186,57.0358,57.0818,5380.0
2021-02-02 13:05:00,62.07,62.13,62.04,62.13,16426.0,57.0634,57.1186,57.0358,57.1186,16426.0
2021-02-02 13:10:00,62.15,62.25,62.13,62.14,29748.0,57.1369,57.2289,57.1186,57.1278,29748.0
2021-02-02 13:15:00,62.15,62.17,61.93,61.99,15396.0,57.1369,57.1553,56.9347,56.9899,15396.0
2021-02-02 13:20:00,61.99,62.12,61.98,62.11,9540.0,56.9899,57.1094,56.9807,57.1002,9540.0
2021-02-02 13:25:00,62.12,62.27,62.09,62.27,13658.0,57.1094,57.2473,57.0818,57.2473,13658.0
2021-02-02 13:30:00,62.28,62.33,62.24,62.33,9520.0,57.2565,57.3024,57.2197,57.3024,9520.0
2021-02-02 13:35:00,62.31,62.35,62.19,62.32,12656.0,57.284,57.3208,57.1737,57.2932,12656.0
2021-02-02 13:40:00,62.33,62.35,62.3,62.31,8946.0,57.3024,57.3208,57.2748,57.284,8946.0
2021-02-02 13:45:00,62.33,62.33,62.16,62.16,11232.0,57.3024,57.3024,57.1461,57.1461,11232.0
2021-02-02 13:50:00,62.16,62.29,62.16,62.26,15110.0,57.1461,57.2657,57.1461,57.2381,15110.0
2021-02-02 13:55:00,62.26,62.6,62.26,62.56,16920.0,57.2381,57.5506,57.2381,57.5139,16920.0
2021-02-02 14:00:00,62.55,62.69,62.54,62.58,12426.0,57.5047,57.6334,57.4955,57.5323,12426.0
2021-02-02 14:05:00,62.59,62.7,62.58,62.65,9724.0,57.5415,57.6426,57.5323,57.5966,9724.0
2021-02-02 14:10:00,62.65,62.84,62.64,62.84,28436.0,57.5966,57.7713,57.5874,57.7713,28436.0
2021-02-02 14:15:00,62.84,63.0,62.82,63.0,18908.0,57.7713,57.9184,57.7529,57.9184,18908.0
2021-02-02 14:20:00,62.99,63.07,62.73,62.73,18650.0,57.9092,57.9827,57.6702,57.6702,18650.0
2021-02-02 14:25:00,62.72,62.75,62.48,62.59,26390.0,57.661,57.6886,57.4403,57.5415,26390.0
2021-02-02 14:30:00,62.59,62.66,62.52,62.66,12300.0,57.5415,57.6058,57.4771,57.6058,12300.0
2021-02-02 14:35:00,62.63,62.66,62.59,62.61,16176.0,57.5782,57.6058,57.5415,57.5598,16176.0
2021-02-02 14:40:00,62.61,62.8,62.59,62.77,18200.0,57.5598,57.7345,57.5415,57.7069,18200.0
2021-02-02 14:45:00,62.79,62.9,62.73,62.88,23976.0,57.7253,57.8265,57.6702,57.8081,23976.0
2021-02-02 14:50:00,62.88,62.88,62.8,62.86,28538.0,57.8081,57.8081,57.7345,57.7897,28538.0
2021-02-02 14:55:00,62.86,62.93,62.85,62.93,17910.0,57.7897,57.854,57.7805,57.854,17910.0
2021-02-02 15:00:00,62.93,62.93,62.74,62.78,16278.0,57.854,57.854,57.6794,57.7161,16278.0
2021-02-02 15:05:00,62.78,62.88,62.77,62.77,21522.0,57.7161,57.8081,57.7069,57.7069,21522.0
2021-02-02 15:10:00,62.79,62.81,62.68,62.77,27022.0,57.7253,57.7437,57.6242,57.7069,27022.0
2021-02-02 15:15:00,62.77,62.85,62.74,62.76,22762.0,57.7069,57.7805,57.6794,57.6977,22762.0
2021-02-02 15:20:00,62.77,62.81,62.68,62.7,22824.0,57.7069,57.7437,57.6242,57.6426,22824.0
2021-02-02 15:25:00,62.68,62.74,62.66,62.66,14424.0,57.6242,57.6794,57.6058,57.6058,14424.0
2021-02-02 15:30:00,62.66,62.94,62.66,62.9,31354.0,57.6058,57.8632,57.6058,57.8265,31354.0
2021-02-02 15:35:00,62.92,63.01,62.76,62.77,29222.0,57.8448,57.9276,57.6977,57.7069,29222.0
2021-02-02 15:40:00,62.77,62.91,62.76,62.91,36404.0,57.7069,57.8356,57.6977,57.8356,36404.0
2021-02-02 15:45:00,62.9,62.96,62.87,62.88,44870.0,57.8265,57.8816,57.7989,57.8081,44870.0
2021-02-02 15:50:00,62.87,62.98,62.76,62.9,91222.0,57.7989,57.9,57.6977,57.8265,91222.0
2021-02-02 15:55:00,62.89,62.89,62.64,62.88,186098.0,57.8173,57.8173,57.5874,57.8081,186098.0
2021-02-03 09:30:00,63.88,64.39,63.65,64.2,66366.0,58.7274,59.1963,58.516,59.0216,66366.0
2021-02-03 09:35:00,64.33,64.63,64.17,64.59,15968.0,59.1411,59.4169,58.994,59.3801,15968.0
2021-02-03 09:40:00,64.49,64.61,64.11,64.11,26096.0,59.2882,59.3985,58.9389,58.9389,26096.0
2021-02-03 09:45:00,64.16,64.35,64.11,64.33,9726.0,58.9848,59.1595,58.9389,59.1411,9726.0
2021-02-03 09:50:00,64.29,64.32,63.7,63.89,19172.0,59.1043,59.1319,58.5619,58.7366,19172.0
2021-02-03 09:55:00,64.01,64.32,63.85,64.28,14274.0,58.8469,59.1319,58.6998,59.0951,14274.0
2021-02-03 10:00:00,64.28,64.29,63.83,63.84,9002.0,59.0951,59.1043,58.6814,58.6906,9002.0
2021-02-03 10:05:00,63.91,63.93,63.34,63.44,9388.0,58.755,58.7734,58.231,58.3229,9388.0
2021-02-03 10:10:00,63.48,63.52,63.0,63.01,10048.0,58.3597,58.3964,57.9184,57.9276,10048.0
2021-02-03 10:15:00,63.15,63.38,63.02,63.05,36060.0,58.0563,58.2677,57.9368,57.9644,36060.0
2021-02-03 10:20:00,63.19,63.19,62.84,62.84,16918.0,58.0931,58.0931,57.7713,57.7713,16918.0
2021-02-03 10:25:00,62.9,62.99,62.72,62.88,19076.0,57.8265,57.9092,57.661,57.8081,19076.0
2021-02-03 10:30:00,62.93,63.37,62.93,63.29,7242.0,57.854,58.2585,57.854,58.185,7242.0
2021-02-03 10:35:00,63.22,63.32,63.08,63.27,8938.0,58.1206,58.2126,57.9919,58.1666,8938.0
2021-02-03 10:40:00,63.3,63.54,63.3,63.47,6572.0,58.1942,58.4148,58.1942,58.3505,6572.0
2021-02-03 10:45:00,63.5,63.5,63.28,63.35,9674.0,58.3781,58.3781,58.1758,58.2402,9674.0
2021-02-03 10:50:00,63.35,63.35,63.14,63.14,8604.0,58.2402,58.2402,58.0471,58.0471,8604.0
2021-02-03 10:55:00,63.23,63.31,63.15,63.26,7680.0,58.1298,58.2034,58.0563,58.1574,7680.0
2021-02-03 11:00:00,63.3,63.37,63.09,63.09,7388.0,58.1942,58.2585,58.0011,58.0011,7388.0
2021-02-03 11:05:00,63.09,63.23,63.09,63.12,13234.0,58.0011,58.1298,58.0011,58.0287,13234.0
2021-02-03 11:10:00,63.16,63.16,62.9,62.96,16814.0,58.0655,58.0655,57.8265,57.8816,16814.0
2021-02-03 11:15:00,62.96,63.01,62.89,62.96,10104.0,57.8816,57.9276,57.8173,57.8816,10104.0
2021-02-03 11:20:00,63.01,63.08,62.8,62.89,9730.0,57.9276,57.9919,57.7345,57.8173,9730.0
2021-02-03 11:25:00,62.91,62.95,62.76,62.82,10486.0,57.8356,57.8724,57.6977,57.7529,10486.0
2021-02-03 11:30:00,62.93,62.94,62.79,62.79,9910.0,57.854,57.8632,57.7253,57.7253,9910.0
2021-02-03 11:35:00,62.78,62.85,62.75,62.78,1400.0,57.7161,57.7805,57.6886,57.7161,1400.0
2021-02-03 11:40:00,62.83,62.93,62.79,62.93,2400.0,57.7621,57.854,57.7253,57.854,2400.0
2021-02-03 11:45:00,62.92,63.1,62.88,62.92,53980.0,57.8448,58.0103,57.8081,57.8448,53980.0
2021-02-03 11:50:00,62.96,63.1,62.95,63.09,10000.0,57.8816,58.0103,57.8724,58.0011,10000.0
2021-02-03 11:55:00,63.18,63.2,62.98,63.07,16528.0,58.0839,58.1023,57.9,57.9827,16528.0
2021-02-03 12:00:00,63.08,63.13,62.96,63.05,4600.0,57.9919,58.0379,57.8816,57.9644,4600.0
2021-02-03 12:05:00,63.01,63.06,62.98,63.04,5512.0,57.9276,57.9735,57.9,57.9552,5512.0
2021-02-03 12:10:00,63.08,63.17,63.02,63.02,8658.0,57.9919,58.0747,57.9368,57.9368,8658.0
2021-02-03 12:15:00,63.09,63.1,63.0,63.09,20874.0,58.0011,58.0103,57.9184,58.0011,20874.0
2021-02-03 12:20:00,63.07,63.17,63.07,63.07,44318.0,57.9827,58.0747,57.9827,57.9827,44318.0
2021-02-03 12:25:00,63.07,63.24,63.07,63.21,6644.0,57.9827,58.139,57.9827,58.1114,6644.0
2021-02-03 12:30:00,63.24,63.24,62.99,63.08,44438.0,58.139,58.139,57.9092,57.9919,44438.0
2021-02-03 12:35:00,63.2,63.37,63.14,63.24,15568.0,58.1023,58.2585,58.0471,58.139,15568.0
2021-02-03 12:40:00,63.26,63.44,63.26,63.39,7926.0,58.1574,58.3229,58.1574,58.2769,7926.0
2021-02-03 12:45:00,63.43,63.5,63.38,63.42,5490.0,58.3137,58.3781,58.2677,58.3045,5490.0
2021-02-03 12:50:00,63.43,63.49,63.41,63.49,8122.0,58.3137,58.3689,58.2953,58.3689,8122.0
2021-02-03 12:55:00,63.49,63.53,63.47,63.52,4764.0,58.3689,58.4056,58.3505,58.3964,4764.0
2021-02-03 13:00:00,63.52,63.52,63.45,63.5,10984.0,58.3964,58.3964,58.3321,58.3781,10984.0
2021-02-03 13:05:00,63.49,63.51,63.37,63.44,40954.0,58.3689,58.3872,58.2585,58.3229,40954.0
2021-02-03 13:10:00,63.43,63.49,63.41,63.48,4458.0,58.3137,58.3689,58.2953,58.3597,4458.0
2021-02-03 13:15:00,63.45,63.52,63.42,63.44,7700.0,58.3321,58.3964,58.3045,58.3229,7700.0
2021-02-03 13:20:00,63.48,63.56,63.46,63.51,13384.0,58.3597,58.4332,58.3413,58.3872,13384.0
2021-02-03 13:25:00,63.46,63.46,63.38,63.43,3478.0,58.3413,58.3413,58.2677,58.3137,3478.0
2021-02-03 13:30:00,63.43,63.54,63.43,63.46,20048.0,58.3137,58.4148,58.3137,58.3413,20048.0
2021-02-03 13:35:00,63.51,63.59,63.48,63.59,21132.0,58.3872,58.4608,58.3597,58.4608,21132.0
2021-02-03 13:40:00,63.62,63.95,63.62,63.95,9278.0,58.4884,58.7918,58.4884,58.7918,9278.0
2021-02-03 13:45:00,63.96,64.07,63.93,64.07,6202.0,58.801,58.9021,58.7734,58.9021,6202.0
2021-02-03 13:50:00,64.08,64.12,64.01,64.01,10914.0,58.9113,58.948,58.8469,58.8469,10914.0
2021-02-03 13:55:00,64.06,64.09,63.93,63.93,8350.0,58.8929,58.9205,58.7734,58.7734,8350.0
2021-02-03 14:00:00,63.93,63.98,63.92,63.96,7874.0,58.7734,58.8193,58.7642,58.801,7874.0
2021-02-03 14:05:00,63.93,63.97,63.91,63.94,6500.0,58.7734,58.8101,58.755,58.7826,6500.0
2021-02-03 14:10:00,64.01,64.06,63.99,64.04,8296.0,58.8469,58.8929,58.8285,58.8745,8296.0
2021-02-03 14:15:00,64.02,64.05,63.9,63.98,12396.0,58.8561,58.8837,58.7458,58.8193,12396.0
2021-02-03 14:20:00,63.98,64.13,63.93,64.1,6816.0,58.8193,58.9572,58.7734,58.9297,6816.0
2021-02-03 14:25:00,64.13,64.18,64.1,64.17,4882.0,58.9572,59.0032,58.9297,58.994,4882.0
2021-02-03 14:30:00,64.2,64.28,64.04,64.1,22326.0,59.0216,59.0951,58.8745,58.9297,22326.0
2021-02-03 14:35:00,64.04,64.04,63.84,63.84,2954.0,58.8745,58.8745,58.6906,58.6906,2954.0
2021-02-03 14:40:00,63.84,63.93,63.79,63.85,12090.0,58.6906,58.7734,58.6447,58.6998,12090.0
2021-02-03 14:45:00,63.93,64.02,63.86,63.97,9674.0,58.7734,58.8561,58.709,58.8101,9674.0
2021-02-03 14:50:00,63.96,64.2,63.96,64.06,17746.0,58.801,59.0216,58.801,58.8929,17746.0
2021-02-03 14:55:00,64.16,64.16,63.94,63.96,11870.0,58.9848,58.9848,58.7826,58.801,11870.0
2021-02-03 15:00:00,63.96,63.97,63.89,63.94,7618.0,58.801,58.8101,58.7366,58.7826,7618.0
2021-02-03 15:05:00,63.94,63.99,63.79,63.85,19520.0,58.7826,58.8285,58.6447,58.6998,19520.0
2021-02-03 15:10:00,63.88,63.88,63.6,63.6,6126.0,58.7274,58.7274,58.47,58.47,6126.0
2021-02-03 15:15:00,63.63,63.77,63.61,63.63,23140.0,58.4976,58.6263,58.4792,58.4976,23140.0
2021-02-03 15:20:00,63.63,63.71,63.51,63.69,26484.0,58.4976,58.5711,58.3872,58.5527,26484.0
2021-02-03 15:25:00,63.73,63.82,63.62,63.65,32992.0,58.5895,58.6722,58.4884,58.516,32992.0
2021-02-03 15:30:00,63.68,63.73,63.52,63.71,36584.0,58.5435,58.5895,58.3964,58.5711,36584.0
2021-02-03 15:35:00,63.73,63.77,63.63,63.67,35624.0,58.5895,58.6263,58.4976,58.5343,35624.0
2021-02-03 15:40:00,63.66,63.7,63.6,63.67,45634.0,58.5251,58.5619,58.47,58.5343,45634.0
2021-02-03 15:45:00,63.64,63.66,63.49,63.53,74004.0,58.5068,58.5251,58.3689,58.4056,74004.0
2021-02-03 15:50:00,63.52,63.58,63.49,63.51,75626.0,58.3964,58.4516,58.3689,58.3872,75626.0
2021-02-03 15:55:00,63.52,63.54,63.32,63.38,196080.0,58.3964,58.4148,58.2126,58.2677,196080.0
2021-02-04 09:30:00,63.7,63.7,63.0,63.08,20612.0,58.5619,58.5619,57.9184,57.9919,20612.0
2021-02-04 09:35:00,62.92,63.73,62.92,63.42,11912.0,57.8448,58.5895,57.8448,58.3045,11912.0
2021-02-04 09:40:00,63.47,64.08,63.47,63.92,5402.0,58.3505,58.9113,58.3505,58.7642,5402.0
2021-02-04 09:45:00,63.99,63.99,63.52,63.74,11708.0,58.8285,58.8285,58.3964,58.5987,11708.0
2021-02-04 09:50:00,63.66,63.66,63.09,63.09,29200.0,58.5251,58.5251,58.0011,58.0011,29200.0
2021-02-04 09:55:00,62.93,63.23,62.81,63.16,4600.0,57.854,58.1298,57.7437,58.0655,4600.0
2021-02-04 10:00:00,63.24,63.24,62.75,63.0,5624.0,58.139,58.139,57.6886,57.9184,5624.0
2021-02-04 10:05:00,63.01,63.45,63.01,63.45,13978.0,57.9276,58.3321,57.9276,58.3321,13978.0
2021-02-04 10:10:00,63.29,63.31,63.16,63.3,10012.0,58.185,58.2034,58.0655,58.1942,10012.0
2021-02-04 10:15:00,63.28,63.43,63.04,63.26,9676.0,58.1758,58.3137,57.9552,58.1574,9676.0
2021-02-04 10:20:00,63.19,63.3,63.12,63.23,3004.0,58.0931,58.1942,58.0287,58.1298,3004.0
2021-02-04 10:25:00,63.13,63.21,63.04,63.21,3912.0,58.0379,58.1114,57.9552,58.1114,3912.0
2021-02-04 10:30:00,63.21,63.37,63.09,63.3,20040.0,58.1114,58.2585,58.0011,58.1942,20040.0
2021-02-04 10:35:00,63.2,63.2,62.77,62.83,26980.0,58.1023,58.1023,57.7069,57.7621,26980.0
2021-02-04 10:40:00,62.82,62.94,62.71,62.88,25850.0,57.7529,57.8632,57.6518,57.8081,25850.0
2021-02-04 10:45:00,62.91,63.05,62.62,63.05,12690.0,57.8356,57.9644,57.569,57.9644,12690.0
2021-02-04 10:50:00,63.05,63.15,63.05,63.1,5882.0,57.9644,58.0563,57.9644,58.0103,5882.0
2021-02-04 10:55:00,62.99,63.01,62.65,62.8,20454.0,57.9092,57.9276,57.5966,57.7345,20454.0
2021-02-04 11:00:00,62.8,63.09,62.8,63.04,22944.0,57.7345,58.0011,57.7345,57.9552,22944.0
2021-02-04 11:05:00,63.04,63.09,62.88,62.94,22588.0,57.9552,58.0011,57.8081,57.8632,22588.0
2021-02-04 11:10:00,62.94,62.94,62.79,62.79,1636.0,57.8632,57.8632,57.7253,57.7253,1636.0
2021-02-04 11:15:00,62.8,62.96,62.8,62.93,12978.0,57.7345,57.8816,57.7345,57.854,12978.0
2021-02-04 11:20:00,62.96,63.02,62.89,62.94,12016.0,57.8816,57.9368,57.8173,57.8632,12016.0
2021-02-04 11:25:00,62.93,63.01,62.85,62.85,17068.0,57.854,57.9276,57.7805,57.7805,17068.0
2021-02-04 11:30:00,62.91,62.95,62.84,62.84,8952.0,57.8356,57.8724,57.7713,57.7713,8952.0
2021-02-04 11:35:00,62.87,63.02,62.87,62.88,11912.0,57.7989,57.9368,57.7989,57.8081,11912.0
2021-02-04 11:40:00,62.9,62.97,62.86,62.88,9850.0,57.8265,57.8908,57.7897,57.8081,9850.0
2021-02-04 11:45:00,62.88,62.88,62.7,62.7,6268.0,57.8081,57.8081,57.6426,57.6426,6268.0
2021-02-04 11:50:00,62.65,62.73,62.59,62.73,7392.0,57.5966,57.6702,57.5415,57.6702,7392.0
2021-02-04 11:55:00,62.76,62.78,62.59,62.7,15788.0,57.6977,57.7161,57.5415,57.6426,15788.0
2021-02-04 12:00:00,62.73,62.87,62.73,62.84,52286.0,57.6702,57.7989,57.6702,57.7713,52286.0
2021-02-04 12:05:00,62.87,63.18,62.86,63.18,8570.0,57.7989,58.0839,57.7897,58.0839,8570.0
2021-02-04 12:10:00,63.2,63.2,62.99,62.99,7502.0,58.1023,58.1023,57.9092,57.9092,7502.0
2021-02-04 12:15:00,63.0,63.18,63.0,63.18,4018.0,57.9184,58.0839,57.9184,58.0839,4018.0
2021-02-04 12:20:00,63.19,63.23,63.02,63.11,11340.0,58.0931,58.1298,57.9368,58.0195,11340.0
2021-02-04 12:25:00,63.13,63.22,63.03,63.07,77728.0,58.0379,58.1206,57.946,57.9827,77728.0
2021-02-04 12:30:00,63.1,63.1,62.99,63.07,3400.0,58.0103,58.0103,57.9092,57.9827,3400.0
2021-02-04 12:35:00,63.17,63.25,63.1,63.19,21402.0,58.0747,58.1482,58.0103,58.0931,21402.0
2021-02-04 12:40:00,63.15,63.27,63.15,63.23,4200.0,58.0563,58.1666,58.0563,58.1298,4200.0
2021-02-04 12:45:00,63.21,63.21,63.09,63.18,5992.0,58.1114,58.1114,58.0011,58.0839,5992.0
2021-02-04 12:50:00,63.19,63.32,63.18,63.27,5428.0,58.0931,58.2126,58.0839,58.1666,5428.0
2021-02-04 12:55:00,63.27,63.3,63.2,63.21,8856.0,58.1666,58.1942,58.1023,58.1114,8856.0
2021-02-04 13:00:00,63.19,63.19,62.98,63.05,12008.0,58.0931,58.0931,57.9,57.9644,12008.0
2021-02-04 13:05:00,62.94,62.96,62.93,62.93,1800.0,57.8632,57.8816,57.854,57.854,1800.0
2021-02-04 13:10:00,62.98,63.07,62.95,63.01,12318.0,57.9,57.9827,57.8724,57.9276,12318.0
2021-02-04 13:15:00,63.01,63.08,62.97,63.04,7996.0,57.9276,57.9919,57.8908,57.9552,7996.0
2021-02-04 13:20:00,62.97,63.03,62.97,63.01,2600.0,57.8908,57.946,57.8908,57.9276,2600.0
2021-02-04 13:25:00,63.02,63.24,62.95,63.24,46898.0,57.9368,58.139,57.8724,58.139,46898.0
2021-02-04 13:30:00,63.25,63.41,63.22,63.41,7080.0,58.1482,58.2953,58.1206,58.2953,7080.0
2021-02-04 13:35:00,63.37,63.57,63.37,63.56,9890.0,58.2585,58.4424,58.2585,58.4332,9890.0
2021-02-04 13:40:00,63.57,63.67,63.56,63.56,5802.0,58.4424,58.5343,58.4332,58.4332,5802.0
2021-02-04 13:45:00,63.54,63.58,63.49,63.52,3008.0,58.4148,58.4516,58.3689,58.3964,3008.0
2021-02-04 13:50:00,63.56,63.74,63.52,63.7,11220.0,58.4332,58.5987,58.3964,58.5619,11220.0
2021-02-04 13:55:00,63.73,63.8,63.66,63.66,35566.0,58.5895,58.6539,58.5251,58.5251,35566.0
2021-02-04 14:00:00,63.65,63.69,63.63,63.67,4400.0,58.516,58.5527,58.4976,58.5343,4400.0
2021-02-04 14:05:00,63.68,63.68,63.57,63.61,4000.0,58.5435,58.5435,58.4424,58.4792,4000.0
2021-02-04 14:10:00,63.58,63.58,63.45,63.54,2000.0,58.4516,58.4516,58.3321,58.4148,2000.0
2021-02-04 14:15:00,63.49,63.55,63.45,63.52,5152.0,58.3689,58.424,58.3321,58.3964,5152.0
2021-02-04 14:20:00,63.51,63.51,63.43,63.49,3846.0,58.3872,58.3872,58.3137,58.3689,3846.0
2021-02-04 14:25:00,63.49,63.51,63.43,63.44,2600.0,58.3689,58.3872,58.3137,58.3229,2600.0
2021-02-04 14:30:00,63.46,63.54,63.46,63.54,2996.0,58.3413,58.4148,58.3413,58.4148,2996.0
2021-02-04 14:35:00,63.51,63.52,63.45,63.46,6454.0,58.3872,58.3964,58.3321,58.3413,6454.0
2021-02-04 14:40:00,63.44,63.46,63.35,63.46,3796.0,58.3229,58.3413,58.2402,58.3413,3796.0
2021-02-04 14:45:00,63.41,63.55,63.4,63.55,3550.0,58.2953,58.424,58.2861,58.424,3550.0
2021-02-04 14:50:00,63.55,63.55,63.42,63.42,3840.0,58.424,58.424,58.3045,58.3045,3840.0
2021-02-04 14:55:00,63.45,63.5,63.41,63.42,4448.0,58.3321,58.3781,58.2953,58.3045,4448.0
2021-02-04 15:00:00,63.41,63.51,63.41,63.48,4002.0,58.2953,58.3872,58.2953,58.3597,4002.0
2021-02-04 15:05:00,63.48,63.55,63.42,63.53,5842.0,58.3597,58.424,58.3045,58.4056,5842.0
2021-02-04 15:10:00,63.53,63.6,63.51,63.6,3220.0,58.4056,58.47,58.3872,58.47,3220.0
2021-02-04 15:15:00,63.58,63.65,63.52,63.6,7992.0,58.4516,58.516,58.3964,58.47,7992.0
2021-02-04 15:20:00,63.63,63.78,63.62,63.74,9434.0,58.4976,58.6355,58.4884,58.5987,9434.0
2021-02-04 15:25:00,63.75,63.91,63.71,63.88,12942.0,58.6079,58.755,58.5711,58.7274,12942.0
2021-02-04 15:30:00,63.88,63.93,63.74,63.81,10676.0,58.7274,58.7734,58.5987,58.6631,10676.0
2021-02-04 15:35:00,63.77,63.77,63.71,63.71,13000.0,58.6263,58.6263,58.5711,58.5711,13000.0
2021-02-04 15:40:00,63.74,63.77,63.72,63.76,12240.0,58.5987,58.6263,58.5803,58.6171,12240.0
2021-02-04 15:45:00,63.76,63.76,63.72,63.74,21086.0,58.6171,58.6171,58.5803,58.5987,21086.0
2021-02-04 15:50:00,63.76,63.99,63.74,63.94,39542.0,58.6171,58.8285,58.5987,58.7826,39542.0
2021-02-04 15:55:00,63.91,63.97,63.87,63.94,74214.0,58.755,58.8101,58.7182,58.7826,74214.0
2021-02-05 09:30:00,64.58,64.85,64.04,64.5,25118.0,59.3709,59.6192,58.8745,59.2974,25118.0
2021-02-05 09:35:00,64.39,64.39,63.82,63.88,6276.0,59.1963,59.1963,58.6722,58.7274,6276.0
2021-02-05 09:40:00,64.08,64.29,63.81,64.02,3600.0,58.9113,59.1043,58.6631,58.8561,3600.0
2021-02-05 09:45:00,63.91,64.02,63.72,64.01,11272.0,58.755,58.8561,58.5803,58.8469,11272.0
2021-02-05 09:50:00,64.25,64.48,64.25,64.45,1466.0,59.0676,59.279,59.0676,59.2514,1466.0
2021-02-05 09:55:00,64.44,64.56,64.26,64.39,9800.0,59.2422,59.3526,59.0768,59.1963,9800.0
2021-02-05 10:00:00,64.39,64.53,64.33,64.53,4022.0,59.1963,59.325,59.1411,59.325,4022.0
2021-02-05 10:05:00,64.58,64.81,64.58,64.66,7114.0,59.3709,59.5824,59.3709,59.4445,7114.0
2021-02-05 10:10:00,64.56,64.56,64.28,64.28,3602.0,59.3526,59.3526,59.0951,59.0951,3602.0
2021-02-05 10:15:00,64.14,64.21,63.98,63.98,11964.0,58.9664,59.0308,58.8193,58.8193,11964.0
2021-02-05 10:20:00,63.81,63.91,63.57,63.91,7972.0,58.6631,58.755,58.4424,58.755,7972.0
2021-02-05 10:25:00,63.96,64.07,63.96,64.07,3202.0,58.801,58.9021,58.801,58.9021,3202.0
2021-02-05 10:30:00,64.12,64.38,64.12,64.33,3860.0,58.948,59.1871,58.948,59.1411,3860.0
2021-02-05 10:35:00,64.39,64.47,64.26,64.26,4636.0,59.1963,59.2698,59.0768,59.0768,4636.0
2021-02-05 10:40:00,64.37,64.37,64.13,64.28,6012.0,59.1779,59.1779,58.9572,59.0951,6012.0
2021-02-05 10:45:00,64.21,64.35,64.17,64.3,4424.0,59.0308,59.1595,58.994,59.1135,4424.0
2021-02-05 10:50:00,64.26,64.31,64.17,64.27,2446.0,59.0768,59.1227,58.994,59.0859,2446.0
2021-02-05 10:55:00,64.25,64.25,64.13,64.13,3290.0,59.0676,59.0676,58.9572,58.9572,3290.0
2021-02-05 11:00:00,64.07,64.22,64.07,64.2,4322.0,58.9021,59.04,58.9021,59.0216,4322.0
2021-02-05 11:05:00,64.22,64.36,64.2,64.3,4828.0,59.04,59.1687,59.0216,59.1135,4828.0
2021-02-05 11:10:00,64.29,64.35,64.29,64.29,4178.0,59.1043,59.1595,59.1043,59.1043,4178.0
2021-02-05 11:15:00,64.26,64.41,64.25,64.33,3630.0,59.0768,59.2147,59.0676,59.1411,3630.0
2021-02-05 11:20:00,64.35,64.4,64.28,64.28,4000.0,59.1595,59.2055,59.0951,59.0951,4000.0
2021-02-05 11:25:00,64.25,64.36,64.24,64.25,3936.0,59.0676,59.1687,59.0584,59.0676,3936.0
2021-02-05 11:30:00,64.3,64.4,64.3,64.4,4232.0,59.1135,59.2055,59.1135,59.2055,4232.0
2021-02-05 11:35:00,64.39,64.42,64.23,64.23,3020.0,59.1963,59.2238,59.0492,59.0492,3020.0
2021-02-05 11:40:00,64.19,64.21,64.08,64.08,5182.0,59.0124,59.0308,58.9113,58.9113,5182.0
2021-02-05 11:45:00,64.19,64.26,64.18,64.24,1600.0,59.0124,59.0768,59.0032,59.0584,1600.0
2021-02-05 11:50:00,64.32,64.36,64.26,64.26,4090.0,59.1319,59.1687,59.0768,59.0768,4090.0
2021-02-05 11:55:00,64.29,64.29,64.2,64.28,2280.0,59.1043,59.1043,59.0216,59.0951,2280.0
2021-02-05 12:00:00,64.19,64.26,64.11,64.12,2026.0,59.0124,59.0768,58.9389,58.948,2026.0
2021-02-05 12:05:00,64.16,64.21,64.14,64.16,3016.0,58.9848,59.0308,58.9664,58.9848,3016.0
2021-02-05 12:10:00,64.14,64.14,64.08,64.12,5400.0,58.9664,58.9664,58.9113,58.948,5400.0
2021-02-05 12:15:00,64.11,64.11,64.02,64.07,17548.0,58.9389,58.9389,58.8561,58.9021,17548.0
2021-02-05 12:20:00,64.08,64.17,64.08,64.1,5420.0,58.9113,58.994,58.9113,58.9297,5420.0
2021-02-05 12:25:00,64.14,64.35,64.14,64.35,4038.0,58.9664,59.1595,58.9664,59.1595,4038.0
2021-02-05 12:30:00,64.33,64.47,64.33,64.4,4348.0,59.1411,59.2698,59.1411,59.2055,4348.0
2021-02-05 12:35:00,64.4,64.47,64.39,64.46,2314.0,59.2055,59.2698,59.1963,59.2606,2314.0
2021-02-05 12:40:00,64.44,64.44,64.3,64.36,2130.0,59.2422,59.2422,59.1135,59.1687,2130.0
2021-02-05 12:45:00,64.39,64.41,64.32,64.33,3058.0,59.1963,59.2147,59.1319,59.1411,3058.0
2021-02-05 12:50:00,64.28,64.36,64.25,64.36,2616.0,59.0951,59.1687,59.0676,59.1687,2616.0
2021-02-05 12:55:00,64.31,64.33,64.28,64.31,3000.0,59.1227,59.1411,59.0951,59.1227,3000.0
2021-02-05 13:00:00,64.33,64.34,64.29,64.31,2456.0,59.1411,59.1503,59.1043,59.1227,2456.0
2021-02-05 13:05:00,64.26,64.29,64.21,64.29,2220.0,59.0768,59.1043,59.0308,59.1043,2220.0
2021-02-05 13:10:00,64.3,64.31,64.26,64.26,1400.0,59.1135,59.1227,59.0768,59.0768,1400.0
2021-02-05 13:15:00,64.26,64.44,64.26,64.41,7126.0,59.0768,59.2422,59.0768,59.2147,7126.0
2021-02-05 13:20:00,64.38,64.46,64.37,64.44,2600.0,59.1871,59.2606,59.1779,59.2422,2600.0
2021-02-05 13:25:00,64.49,64.58,64.48,64.51,3042.0,59.2882,59.3709,59.279,59.3066,3042.0
2021-02-05 13:30:00,64.44,64.46,64.44,64.44,1928.0,59.2422,59.2606,59.2422,59.2422,1928.0
2021-02-05 13:35:00,64.44,64.48,64.4,64.48,5524.0,59.2422,59.279,59.2055,59.279,5524.0
2021-02-05 13:40:00,64.45,64.47,64.37,64.46,7008.0,59.2514,59.2698,59.1779,59.2606,7008.0
2021-02-05 13:45:00,64.41,64.43,64.39,64.43,2462.0,59.2147,59.233,59.1963,59.233,2462.0
2021-02-05 13:50:00,64.36,64.38,64.31,64.31,6014.0,59.1687,59.1871,59.1227,59.1227,6014.0
2021-02-05 13:55:00,64.28,64.28,64.11,64.11,1812.0,59.0951,59.0951,58.9389,58.9389,1812.0
2021-02-05 14:00:00,64.13,64.14,63.97,64.04,4586.0,58.9572,58.9664,58.8101,58.8745,4586.0
2021-02-05 14:05:00,64.06,64.11,64.05,64.08,2646.0,58.8929,58.9389,58.8837,58.9113,2646.0
2021-02-05 14:10:00,64.11,64.17,64.08,64.16,3800.0,58.9389,58.994,58.9113,58.9848,3800.0
2021-02-05 14:15:00,64.17,64.18,64.11,64.11,2022.0,58.994,59.0032,58.9389,58.9389,2022.0
2021-02-05 14:20:00,64.11,64.14,64.05,64.11,7322.0,58.9389,58.9664,58.8837,58.9389,7322.0
2021-02-05 14:25:00,64.08,64.13,64.01,64.08,3412.0,58.9113,58.9572,58.8469,58.9113,3412.0
2021-02-05 14:30:00,64.08,64.15,64.08,64.1,3400.0,58.9113,58.9756,58.9113,58.9297,3400.0
2021-02-05 14:35:00,64.14,64.25,64.12,64.24,16410.0,58.9664,59.0676,58.948,59.0584,16410.0
2021-02-05 14:40:00,64.26,64.26,64.2,64.2,5030.0,59.0768,59.0768,59.0216,59.0216,5030.0
2021-02-05 14:45:00,64.18,64.22,64.03,64.07,5866.0,59.0032,59.04,58.8653,58.9021,5866.0
2021-02-05 14:50:00,64.03,64.09,63.98,63.98,7102.0,58.8653,58.9205,58.8193,58.8193,7102.0
2021-02-05 14:55:00,64.04,64.11,64.03,64.06,7448.0,58.8745,58.9389,58.8653,58.8929,7448.0
2021-02-05 15:00:00,64.1,64.23,64.06,64.21,6924.0,58.9297,59.0492,58.8929,59.0308,6924.0
2021-02-05 15:05:00,64.23,64.23,64.14,64.17,7364.0,59.0492,59.0492,58.9664,58.994,7364.0
2021-02-05 15:10:00,64.11,64.11,64.04,64.04,7024.0,58.9389,58.9389,58.8745,58.8745,7024.0
2021-02-05 15:15:00,64.06,64.11,64.06,64.11,10704.0,58.8929,58.9389,58.8929,58.9389,10704.0
2021-02-05 15:20:00,64.1,64.13,64.02,64.07,18632.0,58.9297,58.9572,58.8561,58.9021,18632.0
2021-02-05 15:25:00,64.11,64.2,64.11,64.11,4500.0,58.9389,59.0216,58.9389,58.9389,4500.0
2021-02-05 15:30:00,64.1,64.23,64.1,64.23,6570.0,58.9297,59.0492,58.9297,59.0492,6570.0
2021-02-05 15:35:00,64.24,64.27,64.14,64.2,6722.0,59.0584,59.0859,58.9664,59.0216,6722.0
2021-02-05 15:40:00,64.18,64.37,64.15,64.35,15182.0,59.0032,59.1779,58.9756,59.1595,15182.0
2021-02-05 15:45:00,64.36,64.41,64.24,64.25,27966.0,59.1687,59.2147,59.0584,59.0676,27966.0
2021-02-05 15:50:00,64.23,64.34,64.18,64.22,34094.0,59.0492,59.1503,59.0032,59.04,34094.0
2021-02-05 15:55:00,64.24,64.48,64.24,64.37,69284.0,59.0584,59.279,59.0584,59.1779,69284.0
2021-02-08 09:30:00,64.79,65.22,64.02,64.58,33112.0,59.564,59.9593,58.8561,59.3709,33112.0
2021-02-08 09:35:00,64.65,64.84,64.22,64.7,16034.0,59.4353,59.61,59.04,59.4813,16034.0
2021-02-08 09:40:00,64.79,64.88,64.75,64.75,2040.0,59.564,59.6467,59.5272,59.5272,2040.0
2021-02-08 09:45:00,64.83,64.95,64.67,64.86,8628.0,59.6008,59.7111,59.4537,59.6284,8628.0
2021-02-08 09:50:00,64.86,65.08,64.83,65.08,7702.0,59.6284,59.8306,59.6008,59.8306,7702.0
2021-02-08 09:55:00,65.08,65.51,65.08,65.27,8958.0,59.8306,60.2259,59.8306,60.0053,8958.0
2021-02-08 10:00:00,65.25,65.33,65.15,65.19,10808.0,59.9869,60.0604,59.895,59.9317,10808.0
2021-02-08 10:05:00,65.19,65.21,64.92,64.92,4978.0,59.9317,59.9501,59.6835,59.6835,4978.0
2021-02-08 10:10:00,64.96,65.21,64.83,64.83,15786.0,59.7203,59.9501,59.6008,59.6008,15786.0
2021-02-08 10:15:00,64.82,64.93,64.56,64.79,11600.0,59.5916,59.6927,59.3526,59.564,11600.0
2021-02-08 10:20:00,64.89,64.89,64.55,64.61,14930.0,59.6559,59.6559,59.3434,59.3985,14930.0
2021-02-08 10:25:00,64.63,64.7,64.53,64.61,9372.0,59.4169,59.4813,59.325,59.3985,9372.0
2021-02-08 10:30:00,64.62,64.73,64.55,64.67,12626.0,59.4077,59.5088,59.3434,59.4537,12626.0
2021-02-08 10:35:00,64.69,64.7,64.54,64.6,8202.0,59.4721,59.4813,59.3342,59.3893,8202.0
2021-02-08 10:40:00,64.58,64.71,64.55,64.58,28944.0,59.3709,59.4905,59.3434,59.3709,28944.0
2021-02-08 10:45:00,64.55,64.55,64.25,64.38,88204.0,59.3434,59.3434,59.0676,59.1871,88204.0
2021-02-08 10:50:00,64.38,64.38,64.01,64.16,21224.0,59.1871,59.1871,58.8469,58.9848,21224.0
2021-02-08 10:55:00,64.17,64.28,64.05,64.11,12676.0,58.994,59.0951,58.8837,58.9389,12676.0
2021-02-08 11:00:00,64.11,64.41,64.07,64.07,17602.0,58.9389,59.2147,58.9021,58.9021,17602.0
2021-02-08 11:05:00,64.1,64.21,64.02,64.11,11334.0,58.9297,59.0308,58.8561,58.9389,11334.0
2021-02-08 11:10:00,64.14,64.2,63.95,64.02,12536.0,58.9664,59.0216,58.7918,58.8561,12536.0
2021-02-08 11:15:00,64.07,64.07,63.82,63.82,8364.0,58.9021,58.9021,58.6722,58.6722,8364.0
2021-02-08 11:20:00,63.82,64.05,63.77,64.02,16078.0,58.6722,58.8837,58.6263,58.8561,16078.0
2021-02-08 11:25:00,64.01,64.06,63.85,63.96,9782.0,58.8469,58.8929,58.6998,58.801,9782.0
2021-02-08 11:30:00,63.97,63.97,63.82,63.85,5340.0,58.8101,58.8101,58.6722,58.6998,5340.0
2021-02-08 11:35:00,63.81,63.89,63.72,63.89,7446.0,58.6631,58.7366,58.5803,58.7366,7446.0
2021-02-08 11:40:00,63.77,63.88,63.7,63.82,12626.0,58.6263,58.7274,58.5619,58.6722,12626.0
2021-02-08 11:45:00,63.81,63.95,63.81,63.9,11000.0,58.6631,58.7918,58.6631,58.7458,11000.0
2021-02-08 11:50:00,63.92,64.17,63.91,64.14,11074.0,58.7642,58.994,58.755,58.9664,11074.0
2021-02-08 11:55:00,64.17,64.32,64.14,64.14,10738.0,58.994,59.1319,58.9664,58.9664,10738.0
2021-02-08 12:00:00,64.14,64.14,63.97,64.03,5800.0,58.9664,58.9664,58.8101,58.8653,5800.0
2021-02-08 12:05:00,64.03,64.06,63.69,63.69,14174.0,58.8653,58.8929,58.5527,58.5527,14174.0
2021-02-08 12:10:00,63.71,64.05,63.71,64.04,12896.0,58.5711,58.8837,58.5711,58.8745,12896.0
2021-02-08 12:15:00,64.05,64.09,63.99,64.05,16596.0,58.8837,58.9205,58.8285,58.8837,16596.0
2021-02-08 12:20:00,63.99,64.02,63.93,63.98,6490.0,58.8285,58.8561,58.7734,58.8193,6490.0
2021-02-08 12:25:00,63.98,63.99,63.9,63.96,6748.0,58.8193,58.8285,58.7458,58.801,6748.0
2021-02-08 12:30:00,63.94,64.0,63.94,64.0,7078.0,58.7826,58.8377,58.7826,58.8377,7078.0
2021-02-08 12:35:00,64.03,64.03,63.83,63.83,4200.0,58.8653,58.8653,58.6814,58.6814,4200.0
2021-02-08 12:40:00,63.83,63.99,63.83,63.99,7944.0,58.6814,58.8285,58.6814,58.8285,7944.0
2021-02-08 12:45:00,63.95,64.07,63.95,63.99,5788.0,58.7918,58.9021,58.7918,58.8285,5788.0
2021-02-08 12:50:00,64.0,64.07,63.97,64.01,8090.0,58.8377,58.9021,58.8101,58.8469,8090.0
2021-02-08 12:55:00,64.01,64.05,63.97,63.98,5720.0,58.8469,58.8837,58.8101,58.8193,5720.0
2021-02-08 13:00:00,63.97,64.09,63.97,64.05,3634.0,58.8101,58.9205,58.8101,58.8837,3634.0
2021-02-08 13:05:00,64.09,64.13,64.05,64.13,3706.0,58.9205,58.9572,58.8837,58.9572,3706.0
2021-02-08 13:10:00,64.14,64.17,64.12,64.17,5008.0,58.9664,58.994,58.948,58.994,5008.0
2021-02-08 13:15:00,64.24,64.26,64.18,64.18,2060.0,59.0584,59.0768,59.0032,59.0032,2060.0
2021-02-08 13:20:00,64.2,64.2,64.14,64.18,4642.0,59.0216,59.0216,58.9664,59.0032,4642.0
2021-02-08 13:25:00,64.18,64.18,64.03,64.15,3804.0,59.0032,59.0032,58.8653,58.9756,3804.0
2021-02-08 13:30:00,64.19,64.25,64.16,64.22,2086.0,59.0124,59.0676,58.9848,59.04,2086.0
2021-02-08 13:35:00,64.24,64.33,64.23,64.33,3778.0,59.0584,59.1411,59.0492,59.1411,3778.0
2021-02-08 13:40:00,64.35,64.36,64.28,64.28,3000.0,59.1595,59.1687,59.0951,59.0951,3000.0
2021-02-08 13:45:00,64.23,64.3,64.23,64.27,10168.0,59.0492,59.1135,59.0492,59.0859,10168.0
2021-02-08 13:50:00,64.27,64.32,64.11,64.17,10462.0,59.0859,59.1319,58.9389,58.994,10462.0
2021-02-08 13:55:00,64.11,64.32,64.11,64.27,9002.0,58.9389,59.1319,58.9389,59.0859,9002.0
2021-02-08 14:00:00,64.31,64.35,64.29,64.3,4208.0,59.1227,59.1595,59.1043,59.1135,4208.0
2021-02-08 14:05:00,64.33,64.46,64.33,64.42,15026.0,59.1411,59.2606,59.1411,59.2238,15026.0
2021-02-08 14:10:00,64.42,64.42,64.31,64.33,3814.0,59.2238,59.2238,59.1227,59.1411,3814.0
2021-02-08 14:15:00,64.33,64.35,64.17,64.17,7064.0,59.1411,59.1595,58.994,58.994,7064.0
2021-02-08 14:20:00,64.21,64.22,64.11,64.11,5564.0,59.0308,59.04,58.9389,58.9389,5564.0
2021-02-08 14:25:00,64.13,64.2,64.11,64.2,4608.0,58.9572,59.0216,58.9389,59.0216,4608.0
2021-02-08 14:30:00,64.22,64.24,64.17,64.24,3402.0,59.04,59.0584,58.994,59.0584,3402.0
2021-02-08 14:35:00,64.26,64.38,64.25,64.38,1284.0,59.0768,59.1871,59.0676,59.1871,1284.0
2021-02-08 14:40:00,64.36,64.46,64.33,64.46,2600.0,59.1687,59.2606,59.1411,59.2606,2600.0
2021-02-08 14:45:00,64.45,64.46,64.4,64.45,7800.0,59.2514,59.2606,59.2055,59.2514,7800.0
2021-02-08 14:50:00,64.43,64.46,64.38,64.39,5000.0,59.233,59.2606,59.1871,59.1963,5000.0
2021-02-08 14:55:00,64.45,64.45,64.2,64.22,6846.0,59.2514,59.2514,59.0216,59.04,6846.0
2021-02-08 15:00:00,64.27,64.39,64.27,64.34,4206.0,59.0859,59.1963,59.0859,59.1503,4206.0
2021-02-08 15:05:00,64.34,64.36,64.23,64.25,4354.0,59.1503,59.1687,59.0492,59.0676,4354.0
2021-02-08 15:10:00,64.25,64.3,64.24,64.3,9138.0,59.0676,59.1135,59.0584,59.1135,9138.0
2021-02-08 15:15:00,64.28,64.28,64.24,64.26,6736.0,59.0951,59.0951,59.0584,59.0768,6736.0
2021-02-08 15:20:00,64.27,64.33,64.26,64.33,8012.0,59.0859,59.1411,59.0768,59.1411,8012.0
2021-02-08 15:25:00,64.35,64.49,64.35,64.48,20906.0,59.1595,59.2882,59.1595,59.279,20906.0
2021-02-08 15:30:00,64.49,64.5,64.33,64.33,13090.0,59.2882,59.2974,59.1411,59.1411,13090.0
2021-02-08 15:35:00,64.36,64.36,64.2,64.21,12554.0,59.1687,59.1687,59.0216,59.0308,12554.0
2021-02-08 15:40:00,64.19,64.39,64.19,64.33,18398.0,59.0124,59.1963,59.0124,59.1411,18398.0
2021-02-08 15:45:00,64.32,64.34,64.28,64.32,18936.0,59.1319,59.1503,59.0951,59.1319,18936.0
2021-02-08 15:50:00,64.33,64.35,64.24,64.29,34646.0,59.1411,59.1595,59.0584,59.1043,34646.0
2021-02-08 15:55:00,64.31,64.4,64.3,64.32,56690.0,59.1227,59.2055,59.1135,59.1319,56690.0
2021-02-09 09:30:00,63.96,64.2,63.85,64.2,27000.0,58.801,59.0216,58.6998,59.0216,27000.0
2021-02-09 09:35:00,64.2,64.24,63.84,63.9,18770.0,59.0216,59.0584,58.6906,58.7458,18770.0
2021-02-09 09:40:00,63.9,64.14,63.77,64.11,18704.0,58.7458,58.9664,58.6263,58.9389,18704.0
2021-02-09 09:45:00,64.21,64.23,63.82,63.83,13256.0,59.0308,59.0492,58.6722,58.6814,13256.0
2021-02-09 09:50:00,63.88,64.27,63.82,64.23,8618.0,58.7274,59.0859,58.6722,59.0492,8618.0
2021-02-09 09:55:00,64.16,64.62,64.16,64.62,6110.0,58.9848,59.4077,58.9848,59.4077,6110.0
2021-02-09 10:00:00,64.61,64.66,64.28,64.44,158768.0,59.3985,59.4445,59.0951,59.2422,158768.0
2021-02-09 10:05:00,64.34,64.45,64.17,64.17,6984.0,59.1503,59.2514,58.994,58.994,6984.0
2021-02-09 10:10:00,64.32,64.56,64.3,64.42,4234.0,59.1319,59.3526,59.1135,59.2238,4234.0
2021-02-09 10:15:00,64.42,64.42,64.13,64.13,6128.0,59.2238,59.2238,58.9572,58.9572,6128.0
2021-02-09 10:20:00,64.17,64.45,64.13,64.32,16696.0,58.994,59.2514,58.9572,59.1319,16696.0
2021-02-09 10:25:00,64.24,64.24,63.92,64.1,6938.0,59.0584,59.0584,58.7642,58.9297,6938.0
2021-02-09 10:30:00,63.99,64.34,63.98,64.31,10026.0,58.8285,59.1503,58.8193,59.1227,10026.0
2021-02-09 10:35:00,64.28,64.36,64.04,64.2,30772.0,59.0951,59.1687,58.8745,59.0216,30772.0
2021-02-09 10:40:00,64.25,64.39,64.24,64.35,2404.0,59.0676,59.1963,59.0584,59.1595,2404.0
2021-02-09 10:45:00,64.39,64.45,64.32,64.37,7790.0,59.1963,59.2514,59.1319,59.1779,7790.0
2021-02-09 10:50:00,64.37,64.47,64.33,64.47,4500.0,59.1779,59.2698,59.1411,59.2698,4500.0
2021-02-09 10:55:00,64.44,64.61,64.38,64.48,2200.0,59.2422,59.3985,59.1871,59.279,2200.0
2021-02-09 11:00:00,64.48,64.55,64.44,64.49,4906.0,59.279,59.3434,59.2422,59.2882,4906.0
2021-02-09 11:05:00,64.55,64.67,64.54,64.55,6200.0,59.3434,59.4537,59.3342,59.3434,6200.0
2021-02-09 11:10:00,64.54,64.57,64.39,64.44,6772.0,59.3342,59.3617,59.1963,59.2422,6772.0
2021-02-09 11:15:00,64.44,64.5,64.35,64.35,3676.0,59.2422,59.2974,59.1595,59.1595,3676.0
2021-02-09 11:20:00,64.4,64.48,64.37,64.47,6232.0,59.2055,59.279,59.1779,59.2698,6232.0
2021-02-09 11:25:00,64.5,64.54,64.36,64.43,3304.0,59.2974,59.3342,59.1687,59.233,3304.0
2021-02-09 11:30:00,64.46,64.56,64.41,64.56,6596.0,59.2606,59.3526,59.2147,59.3526,6596.0
2021-02-09 11:35:00,64.55,64.77,64.55,64.74,8400.0,59.3434,59.5456,59.3434,59.518,8400.0
2021-02-09 11:40:00,64.83,64.93,64.83,64.89,10076.0,59.6008,59.6927,59.6008,59.6559,10076.0
2021-02-09 11:45:00,64.96,64.97,64.78,64.78,9498.0,59.7203,59.7295,59.5548,59.5548,9498.0
2021-02-09 11:50:00,64.74,64.74,64.6,64.68,2890.0,59.518,59.518,59.3893,59.4629,2890.0
2021-02-09 11:55:00,64.73,64.83,64.69,64.79,4800.0,59.5088,59.6008,59.4721,59.564,4800.0
2021-02-09 12:00:00,64.77,64.77,64.7,64.7,3804.0,59.5456,59.5456,59.4813,59.4813,3804.0
2021-02-09 12:05:00,64.7,64.71,64.46,64.52,13710.0,59.4813,59.4905,59.2606,59.3158,13710.0
2021-02-09 12:10:00,64.45,64.56,64.45,64.5,4600.0,59.2514,59.3526,59.2514,59.2974,4600.0
2021-02-09 12:15:00,64.51,64.51,64.4,64.4,4674.0,59.3066,59.3066,59.2055,59.2055,4674.0
2021-02-09 12:20:00,64.38,64.4,64.33,64.38,3326.0,59.1871,59.2055,59.1411,59.1871,3326.0
2021-02-09 12:25:00,64.42,64.46,64.31,64.31,4728.0,59.2238,59.2606,59.1227,59.1227,4728.0
2021-02-09 12:30:00,64.28,64.35,64.22,64.33,8252.0,59.0951,59.1595,59.04,59.1411,8252.0
2021-02-09 12:35:00,64.3,64.43,64.3,64.42,6000.0,59.1135,59.233,59.1135,59.2238,6000.0
2021-02-09 12:40:00,64.42,64.5,64.42,64.49,4800.0,59.2238,59.2974,59.2238,59.2882,4800.0
2021-02-09 12:45:00,64.44,64.46,64.39,64.44,4076.0,59.2422,59.2606,59.1963,59.2422,4076.0
2021-02-09 12:50:00,64.43,64.46,64.42,64.44,6640.0,59.233,59.2606,59.2238,59.2422,6640.0
2021-02-09 12:55:00,64.41,64.41,64.35,64.41,6000.0,59.2147,59.2147,59.1595,59.2147,6000.0
2021-02-09 13:00:00,64.41,64.41,64.32,64.32,4330.0,59.2147,59.2147,59.1319,59.1319,4330.0
2021-02-09 13:05:00,64.38,64.41,64.32,64.35,5528.0,59.1871,59.2147,59.1319,59.1595,5528.0
2021-02-09 13:10:00,64.36,64.48,64.33,64.48,4200.0,59.1687,59.279,59.1411,59.279,4200.0
2021-02-09 13:15:00,64.47,64.54,64.46,64.46,5232.0,59.2698,59.3342,59.2606,59.2606,5232.0
2021-02-09 13:20:00,64.44,64.47,64.44,64.44,2608.0,59.2422,59.2698,59.2422,59.2422,2608.0
2021-02-09 13:25:00,64.45,64.53,64.45,64.5,4510.0,59.2514,59.325,59.2514,59.2974,4510.0
2021-02-09 13:30:00,64.46,64.46,64.35,64.35,2004.0,59.2606,59.2606,59.1595,59.1595,2004.0
2021-02-09 13:35:00,64.31,64.42,64.31,64.35,37706.0,59.1227,59.2238,59.1227,59.1595,37706.0
2021-02-09 13:40:00,64.33,64.52,64.32,64.5,7150.0,59.1411,59.3158,59.1319,59.2974,7150.0
2021-02-09 13:45:00,64.57,64.57,64.44,64.44,10036.0,59.3617,59.3617,59.2422,59.2422,10036.0
2021-02-09 13:50:00,64.4,64.52,64.28,64.5,26220.0,59.2055,59.3158,59.0951,59.2974,26220.0
2021-02-09 13:55:00,64.53,64.61,64.53,64.55,2478.0,59.325,59.3985,59.325,59.3434,2478.0
2021-02-09 14:00:00,64.53,64.55,64.46,64.5,7590.0,59.325,59.3434,59.2606,59.2974,7590.0
2021-02-09 14:05:00,64.53,64.53,64.49,64.52,2000.0,59.325,59.325,59.2882,59.3158,2000.0
2021-02-09 14:10:00,64.5,64.5,64.45,64.45,4756.0,59.2974,59.2974,59.2514,59.2514,4756.0
2021-02-09 14:15:00,64.47,64.57,64.47,64.53,2800.0,59.2698,59.3617,59.2698,59.325,2800.0
2021-02-09 14:20:00,64.53,64.61,64.49,64.6,5202.0,59.325,59.3985,59.2882,59.3893,5202.0
2021-02-09 14:25:00,64.64,64.68,64.58,64.68,4204.0,59.4261,59.4629,59.3709,59.4629,4204.0
2021-02-09 14:30:00,64.7,64.83,64.67,64.74,7802.0,59.4813,59.6008,59.4537,59.518,7802.0
2021-02-09 14:35:00,64.75,64.79,64.63,64.67,4342.0,59.5272,59.564,59.4169,59.4537,4342.0
2021-02-09 14:40:00,64.63,64.63,64.58,64.58,1208.0,59.4169,59.4169,59.3709,59.3709,1208.0
2021-02-09 14:45:00,64.6,64.64,64.58,64.58,3870.0,59.3893,59.4261,59.3709,59.3709,3870.0
2021-02-09 14:50:00,64.56,64.65,64.55,64.65,3402.0,59.3526,59.4353,59.3434,59.4353,3402.0
2021-02-09 14:55:00,64.67,64.77,64.66,64.72,4400.0,59.4537,59.5456,59.4445,59.4996,4400.0
2021-02-09 15:00:00,64.7,64.74,64.69,64.74,3354.0,59.4813,59.518,59.4721,59.518,3354.0
2021-02-09 15:05:00,64.72,64.75,64.66,64.7,6008.0,59.4996,59.5272,59.4445,59.4813,6008.0
2021-02-09 15:10:00,64.66,64.81,64.66,64.8,5702.0,59.4445,59.5824,59.4445,59.5732,5702.0
2021-02-09 15:15:00,64.77,64.81,64.64,64.67,8200.0,59.5456,59.5824,59.4261,59.4537,8200.0
2021-02-09 15:20:00,64.6,64.61,64.52,64.57,6000.0,59.3893,59.3985,59.3158,59.3617,6000.0
2021-02-09 15:25:00,64.55,64.57,64.49,64.54,7606.0,59.3434,59.3617,59.2882,59.3342,7606.0
2021-02-09 15:30:00,64.49,64.64,64.49,64.64,10490.0,59.2882,59.4261,59.2882,59.4261,10490.0
2021-02-09 15:35:00,64.64,64.79,64.64,64.78,17430.0,59.4261,59.564,59.4261,59.5548,17430.0
2021-02-09 15:40:00,64.78,64.84,64.69,64.7,24120.0,59.5548,59.61,59.4721,59.4813,24120.0
2021-02-09 15:45:00,64.73,64.73,64.37,64.37,53930.0,59.5088,59.5088,59.1779,59.1779,53930.0
2021-02-09 15:50:00,64.42,64.48,64.28,64.38,62412.0,59.2238,59.279,59.0951,59.1871,62412.0
2021-02-09 15:55:00,64.36,64.58,64.22,64.54,217644.0,59.1687,59.3709,59.04,59.3342,217644.0
2021-02-10 09:30:00,65.12,65.17,64.65,64.86,19146.0,59.8674,59.9134,59.4353,59.6284,19146.0
2021-02-10 09:35:00,64.76,64.91,64.48,64.91,5370.0,59.5364,59.6743,59.279,59.6743,5370.0
2021-02-10 09:40:00,64.77,64.79,64.61,64.79,1784.0,59.5456,59.564,59.3985,59.564,1784.0
2021-02-10 09:45:00,64.86,64.94,64.71,64.82,2872.0,59.6284,59.7019,59.4905,59.5916,2872.0
2021-02-10 09:50:00,64.72,64.72,64.44,64.44,4494.0,59.4996,59.4996,59.2422,59.2422,4494.0
2021-02-10 09:55:00,64.56,64.64,64.41,64.41,9806.0,59.3526,59.4261,59.2147,59.2147,9806.0
2021-02-10 10:00:00,64.55,64.74,64.47,64.67,6354.0,59.3434,59.518,59.2698,59.4537,6354.0
2021-02-10 10:05:00,64.57,64.59,64.29,64.46,27598.0,59.3617,59.3801,59.1043,59.2606,27598.0
2021-02-10 10:10:00,64.39,64.57,64.34,64.35,17322.0,59.1963,59.3617,59.1503,59.1595,17322.0
2021-02-10 10:15:00,64.46,64.46,64.14,64.23,44552.0,59.2606,59.2606,58.9664,59.0492,44552.0
2021-02-10 10:20:00,64.14,64.23,62.76,62.84,35312.0,58.9664,59.0492,57.6977,57.7713,35312.0
2021-02-10 10:25:00,62.87,63.41,62.87,63.3,24290.0,57.7989,58.2953,57.7989,58.1942,24290.0
2021-02-10 10:30:00,63.34,63.37,62.92,62.99,23812.0,58.231,58.2585,57.8448,57.9092,23812.0
2021-02-10 10:35:00,63.02,63.22,63.02,63.06,10844.0,57.9368,58.1206,57.9368,57.9735,10844.0
2021-02-10 10:40:00,63.15,63.15,62.52,62.53,17988.0,58.0563,58.0563,57.4771,57.4863,17988.0
2021-02-10 10:45:00,62.5,62.71,62.31,62.64,33820.0,57.4587,57.6518,57.284,57.5874,33820.0
2021-02-10 10:50:00,62.63,63.05,62.62,62.91,23992.0,57.5782,57.9644,57.569,57.8356,23992.0
2021-02-10 10:55:00,62.85,63.33,62.77,63.32,22174.0,57.7805,58.2218,57.7069,58.2126,22174.0
2021-02-10 11:00:00,63.33,63.46,63.22,63.22,17622.0,58.2218,58.3413,58.1206,58.1206,17622.0
2021-02-10 11:05:00,63.22,63.37,63.13,63.37,8044.0,58.1206,58.2585,58.0379,58.2585,8044.0
2021-02-10 11:10:00,63.46,63.54,63.41,63.54,5412.0,58.3413,58.4148,58.2953,58.4148,5412.0
2021-02-10 11:15:00,63.54,63.72,63.47,63.56,8742.0,58.4148,58.5803,58.3505,58.4332,8742.0
2021-02-10 11:20:00,63.61,63.66,63.56,63.62,1528.0,58.4792,58.5251,58.4332,58.4884,1528.0
2021-02-10 11:25:00,63.62,63.68,63.4,63.43,11048.0,58.4884,58.5435,58.2861,58.3137,11048.0
2021-02-10 11:30:00,63.46,63.47,62.95,63.02,29352.0,58.3413,58.3505,57.8724,57.9368,29352.0
2021-02-10 11:35:00,63.27,63.42,63.25,63.27,7210.0,58.1666,58.3045,58.1482,58.1666,7210.0
2021-02-10 11:40:00,63.37,63.55,63.29,63.29,4906.0,58.2585,58.424,58.185,58.185,4906.0
2021-02-10 11:45:00,63.4,63.43,63.24,63.29,11254.0,58.2861,58.3137,58.139,58.185,11254.0
2021-02-10 11:50:00,63.3,63.41,63.24,63.38,10610.0,58.1942,58.2953,58.139,58.2677,10610.0
2021-02-10 11:55:00,63.4,63.44,63.26,63.35,13870.0,58.2861,58.3229,58.1574,58.2402,13870.0
2021-02-10 12:00:00,63.29,63.38,63.12,63.35,10090.0,58.185,58.2677,58.0287,58.2402,10090.0
2021-02-10 12:05:00,63.32,63.32,63.0,63.14,70688.0,58.2126,58.2126,57.9184,58.0471,70688.0
2021-02-10 12:10:00,63.15,63.67,63.15,63.67,10226.0,58.0563,58.5343,58.0563,58.5343,10226.0
2021-02-10 12:15:00,63.68,63.68,63.44,63.6,10302.0,58.5435,58.5435,58.3229,58.47,10302.0
2021-02-10 12:20:00,63.6,63.62,63.35,63.37,26542.0,58.47,58.4884,58.2402,58.2585,26542.0
2021-02-10 12:25:00,63.4,63.59,63.39,63.57,3000.0,58.2861,58.4608,58.2769,58.4424,3000.0
2021-02-10 12:30:00,63.63,63.82,63.63,63.72,6834.0,58.4976,58.6722,58.4976,58.5803,6834.0
2021-02-10 12:35:00,63.67,63.67,63.53,63.66,5810.0,58.5343,58.5343,58.4056,58.5251,5810.0
2021-02-10 12:40:00,63.62,63.71,63.6,63.71,2686.0,58.4884,58.5711,58.47,58.5711,2686.0
2021-02-10 12:45:00,63.74,63.82,63.69,63.81,1440.0,58.5987,58.6722,58.5527,58.6631,1440.0
2021-02-10 12:50:00,63.82,63.87,63.8,63.85,4702.0,58.6722,58.7182,58.6539,58.6998,4702.0
2021-02-10 12:55:00,63.9,63.91,63.79,63.79,5474.0,58.7458,58.755,58.6447,58.6447,5474.0
2021-02-10 13:00:00,63.85,63.98,63.85,63.98,3400.0,58.6998,58.8193,58.6998,58.8193,3400.0
2021-02-10 13:05:00,63.97,63.97,63.84,63.88,6122.0,58.8101,58.8101,58.6906,58.7274,6122.0
2021-02-10 13:10:00,63.9,64.11,63.87,64.08,9384.0,58.7458,58.9389,58.7182,58.9113,9384.0
2021-02-10 13:15:00,64.06,64.06,63.92,63.93,2800.0,58.8929,58.8929,58.7642,58.7734,2800.0
2021-02-10 13:20:00,64.1,64.23,64.1,64.17,3600.0,58.9297,59.0492,58.9297,58.994,3600.0
2021-02-10 13:25:00,64.25,64.26,64.12,64.19,4398.0,59.0676,59.0768,58.948,59.0124,4398.0
2021-02-10 13:30:00,64.21,64.3,64.11,64.21,4760.0,59.0308,59.1135,58.9389,59.0308,4760.0
2021-02-10 13:35:00,64.17,64.17,64.05,64.05,5704.0,58.994,58.994,58.8837,58.8837,5704.0
2021-02-10 13:40:00,64.05,64.05,63.99,64.0,3800.0,58.8837,58.8837,58.8285,58.8377,3800.0
2021-02-10 13:45:00,64.04,64.1,64.0,64.04,4200.0,58.8745,58.9297,58.8377,58.8745,4200.0
2021-02-10 13:50:00,63.96,63.99,63.94,63.94,3000.0,58.801,58.8285,58.7826,58.7826,3000.0
2021-02-10 13:55:00,63.95,64.06,63.95,64.06,2020.0,58.7918,58.8929,58.7918,58.8929,2020.0
2021-02-10 14:00:00,64.06,64.06,63.99,64.01,4006.0,58.8929,58.8929,58.8285,58.8469,4006.0
2021-02-10 14:05:00,64.08,64.08,63.96,63.96,4980.0,58.9113,58.9113,58.801,58.801,4980.0
2021-02-10 14:10:00,63.98,64.05,63.94,64.05,1832.0,58.8193,58.8837,58.7826,58.8837,1832.0
2021-02-10 14:15:00,64.03,64.08,64.02,64.07,2002.0,58.8653,58.9113,58.8561,58.9021,2002.0
2021-02-10 14:20:00,64.08,64.25,64.08,64.21,14054.0,58.9113,59.0676,58.9113,59.0308,14054.0
2021-02-10 14:25:00,64.24,64.25,64.11,64.15,4848.0,59.0584,59.0676,58.9389,58.9756,4848.0
2021-02-10 14:30:00,64.1,64.26,64.1,64.2,4112.0,58.9297,59.0768,58.9297,59.0216,4112.0
2021-02-10 14:35:00,64.14,64.14,64.07,64.07,1816.0,58.9664,58.9664,58.9021,58.9021,1816.0
2021-02-10 14:40:00,64.08,64.08,64.01,64.03,1880.0,58.9113,58.9113,58.8469,58.8653,1880.0
2021-02-10 14:45:00,64.11,64.18,64.07,64.11,4398.0,58.9389,59.0032,58.9021,58.9389,4398.0
2021-02-10 14:50:00,64.13,64.17,64.0,64.01,4452.0,58.9572,58.994,58.8377,58.8469,4452.0
2021-02-10 14:55:00,64.0,64.1,64.0,64.1,2706.0,58.8377,58.9297,58.8377,58.9297,2706.0
2021-02-10 15:00:00,64.08,64.14,64.08,64.14,2800.0,58.9113,58.9664,58.9113,58.9664,2800.0
2021-02-10 15:05:00,64.12,64.12,63.98,63.99,4892.0,58.948,58.948,58.8193,58.8285,4892.0
2021-02-10 15:10:00,63.99,64.07,63.99,64.07,7678.0,58.8285,58.9021,58.8285,58.9021,7678.0
2021-02-10 15:15:00,64.06,64.06,63.97,64.02,23512.0,58.8929,58.8929,58.8101,58.8561,23512.0
2021-02-10 15:20:00,64.0,64.04,63.95,63.96,10716.0,58.8377,58.8745,58.7918,58.801,10716.0
2021-02-10 15:25:00,63.95,63.96,63.82,63.88,7942.0,58.7918,58.801,58.6722,58.7274,7942.0
2021-02-10 15:30:00,63.91,63.97,63.8,63.83,12800.0,58.755,58.8101,58.6539,58.6814,12800.0
2021-02-10 15:35:00,63.8,63.85,63.7,63.7,7000.0,58.6539,58.6998,58.5619,58.5619,7000.0
2021-02-10 15:40:00,63.71,63.77,63.56,63.62,20236.0,58.5711,58.6263,58.4332,58.4884,20236.0
2021-02-10 15:45:00,63.63,63.75,63.57,63.72,20708.0,58.4976,58.6079,58.4424,58.5803,20708.0
2021-02-10 15:50:00,63.71,63.8,63.6,63.61,20716.0,58.5711,58.6539,58.47,58.4792,20716.0
2021-02-10 15:55:00,63.63,63.7,63.42,63.56,94752.0,58.4976,58.5619,58.3045,58.4332,94752.0
2021-02-11 09:30:00,63.57,64.41,63.57,64.33,26120.0,58.4424,59.2147,58.4424,59.1411,26120.0
2021-02-11 09:35:00,64.34,64.82,64.1,64.82,16682.0,59.1503,59.5916,58.9297,59.5916,16682.0
2021-02-11 09:40:00,64.82,64.82,64.35,64.5,7100.0,59.5916,59.5916,59.1595,59.2974,7100.0
2021-02-11 09:45:00,64.36,64.61,64.36,64.47,3000.0,59.1687,59.3985,59.1687,59.2698,3000.0
2021-02-11 09:50:00,64.47,64.47,63.76,64.01,5208.0,59.2698,59.2698,58.6171,58.8469,5208.0
2021-02-11 09:55:00,64.15,64.36,64.14,64.16,42748.0,58.9756,59.1687,58.9664,58.9848,42748.0
2021-02-11 10:00:00,64.14,64.21,63.92,63.93,6864.0,58.9664,59.0308,58.7642,58.7734,6864.0
2021-02-11 10:05:00,63.93,64.03,63.81,63.92,5694.0,58.7734,58.8653,58.6631,58.7642,5694.0
2021-02-11 10:10:00,63.78,64.29,63.78,64.14,6752.0,58.6355,59.1043,58.6355,58.9664,6752.0
2021-02-11 10:15:00,64.07,64.08,63.8,63.8,9766.0,58.9021,58.9113,58.6539,58.6539,9766.0
2021-02-11 10:20:00,63.9,64.18,63.84,64.17,4904.0,58.7458,59.0032,58.6906,58.994,4904.0
2021-02-11 10:25:00,64.08,64.13,64.02,64.11,7862.0,58.9113,58.9572,58.8561,58.9389,7862.0
2021-02-11 10:30:00,64.05,64.19,64.05,64.11,3102.0,58.8837,59.0124,58.8837,58.9389,3102.0
2021-02-11 10:35:00,64.2,64.41,64.19,64.29,4304.0,59.0216,59.2147,59.0124,59.1043,4304.0
2021-02-11 10:40:00,64.35,64.55,64.33,64.55,7080.0,59.1595,59.3434,59.1411,59.3434,7080.0
2021-02-11 10:45:00,64.52,64.53,64.35,64.35,13806.0,59.3158,59.325,59.1595,59.1595,13806.0
2021-02-11 10:50:00,64.35,64.49,64.23,64.44,15184.0,59.1595,59.2882,59.0492,59.2422,15184.0
2021-02-11 10:55:00,64.45,64.99,64.45,64.99,24074.0,59.2514,59.7479,59.2514,59.7479,24074.0
2021-02-11 11:00:00,64.96,65.14,64.96,65.1,4420.0,59.7203,59.8858,59.7203,59.849,4420.0
2021-02-11 11:05:00,65.13,65.13,64.79,64.97,9706.0,59.8766,59.8766,59.564,59.7295,9706.0
2021-02-11 11:10:00,64.85,64.85,64.63,64.82,7866.0,59.6192,59.6192,59.4169,59.5916,7866.0
2021-02-11 11:15:00,64.66,64.74,64.66,64.71,1800.0,59.4445,59.518,59.4445,59.4905,1800.0
2021-02-11 11:20:00,64.71,64.83,64.68,64.81,5944.0,59.4905,59.6008,59.4629,59.5824,5944.0
2021-02-11 11:25:00,64.85,64.96,64.79,64.79,9768.0,59.6192,59.7203,59.564,59.564,9768.0
2021-02-11 11:30:00,64.74,64.81,64.43,64.61,34316.0,59.518,59.5824,59.233,59.3985,34316.0
2021-02-11 11:35:00,64.63,64.63,64.46,64.58,6874.0,59.4169,59.4169,59.2606,59.3709,6874.0
2021-02-11 11:40:00,64.54,64.64,64.54,64.62,3400.0,59.3342,59.4261,59.3342,59.4077,3400.0
2021-02-11 11:45:00,64.57,64.6,64.38,64.4,3346.0,59.3617,59.3893,59.1871,59.2055,3346.0
2021-02-11 11:50:00,64.42,64.43,64.38,64.41,4170.0,59.2238,59.233,59.1871,59.2147,4170.0
2021-02-11 11:55:00,64.38,64.38,64.29,64.35,2400.0,59.1871,59.1871,59.1043,59.1595,2400.0
2021-02-11 12:00:00,64.35,64.39,64.14,64.14,12532.0,59.1595,59.1963,58.9664,58.9664,12532.0
2021-02-11 12:05:00,64.2,64.23,64.02,64.08,9268.0,59.0216,59.0492,58.8561,58.9113,9268.0
2021-02-11 12:10:00,64.13,64.17,63.95,63.95,4600.0,58.9572,58.994,58.7918,58.7918,4600.0
2021-02-11 12:15:00,63.93,63.93,63.65,63.68,8616.0,58.7734,58.7734,58.516,58.5435,8616.0
2021-02-11 12:20:00,63.72,63.81,63.72,63.8,10924.0,58.5803,58.6631,58.5803,58.6539,10924.0
2021-02-11 12:25:00,63.76,63.76,63.51,63.66,6828.0,58.6171,58.6171,58.3872,58.5251,6828.0
2021-02-11 12:30:00,63.61,63.91,63.61,63.88,3878.0,58.4792,58.755,58.4792,58.7274,3878.0
2021-02-11 12:35:00,63.91,63.98,63.84,63.88,12322.0,58.755,58.8193,58.6906,58.7274,12322.0
2021-02-11 12:40:00,63.87,63.88,63.67,63.67,6072.0,58.7182,58.7274,58.5343,58.5343,6072.0
2021-02-11 12:45:00,63.62,63.82,63.61,63.8,7290.0,58.4884,58.6722,58.4792,58.6539,7290.0
2021-02-11 12:50:00,63.76,63.82,63.66,63.67,17200.0,58.6171,58.6722,58.5251,58.5343,17200.0
2021-02-11 12:55:00,63.76,63.87,63.7,63.83,5606.0,58.6171,58.7182,58.5619,58.6814,5606.0
2021-02-11 13:00:00,63.83,63.94,63.76,63.81,14758.0,58.6814,58.7826,58.6171,58.6631,14758.0
2021-02-11 13:05:00,63.76,63.77,63.68,63.74,11778.0,58.6171,58.6263,58.5435,58.5987,11778.0
2021-02-11 13:10:00,63.76,63.99,63.69,63.99,14800.0,58.6171,58.8285,58.5527,58.8285,14800.0
2021-02-11 13:15:00,63.99,64.21,63.95,64.05,6838.0,58.8285,59.0308,58.7918,58.8837,6838.0
2021-02-11 13:20:00,64.1,64.1,64.0,64.08,3000.0,58.9297,58.9297,58.8377,58.9113,3000.0
2021-02-11 13:25:00,64.07,64.07,63.92,63.93,4516.0,58.9021,58.9021,58.7642,58.7734,4516.0
2021-02-11 13:30:00,63.98,64.03,63.86,63.91,10826.0,58.8193,58.8653,58.709,58.755,10826.0
2021-02-11 13:35:00,63.92,63.95,63.85,63.91,4456.0,58.7642,58.7918,58.6998,58.755,4456.0
2021-02-11 13:40:00,63.97,63.98,63.87,63.9,4000.0,58.8101,58.8193,58.7182,58.7458,4000.0
2021-02-11 13:45:00,63.88,63.9,63.8,63.83,9322.0,58.7274,58.7458,58.6539,58.6814,9322.0
2021-02-11 13:50:00,63.82,63.87,63.73,63.79,6508.0,58.6722,58.7182,58.5895,58.6447,6508.0
2021-02-11 13:55:00,63.77,63.8,63.73,63.74,4202.0,58.6263,58.6539,58.5895,58.5987,4202.0
2021-02-11 14:00:00,63.77,63.77,63.55,63.59,13470.0,58.6263,58.6263,58.424,58.4608,13470.0
2021-02-11 14:05:00,63.58,63.75,63.52,63.68,6600.0,58.4516,58.6079,58.3964,58.5435,6600.0
2021-02-11 14:10:00,63.71,63.77,63.65,63.77,10242.0,58.5711,58.6263,58.516,58.6263,10242.0
2021-02-11 14:15:00,63.76,63.76,63.67,63.72,6416.0,58.6171,58.6171,58.5343,58.5803,6416.0
2021-02-11 14:20:00,63.7,63.81,63.66,63.73,10400.0,58.5619,58.6631,58.5251,58.5895,10400.0
2021-02-11 14:25:00,63.72,63.75,63.68,63.71,6852.0,58.5803,58.6079,58.5435,58.5711,6852.0
2021-02-11 14:30:00,63.7,63.77,63.66,63.77,6032.0,58.5619,58.6263,58.5251,58.6263,6032.0
2021-02-11 14:35:00,63.74,63.77,63.68,63.72,5400.0,58.5987,58.6263,58.5435,58.5803,5400.0
2021-02-11 14:40:00,63.71,63.91,63.71,63.91,7430.0,58.5711,58.755,58.5711,58.755,7430.0
2021-02-11 14:45:00,63.87,63.89,63.83,63.83,5400.0,58.7182,58.7366,58.6814,58.6814,5400.0
2021-02-11 14:50:00,63.85,64.0,63.85,64.0,4330.0,58.6998,58.8377,58.6998,58.8377,4330.0
2021-02-11 14:55:00,64.02,64.02,63.86,63.86,8428.0,58.8561,58.8561,58.709,58.709,8428.0
2021-02-11 15:00:00,63.86,63.9,63.71,63.73,24566.0,58.709,58.7458,58.5711,58.5895,24566.0
2021-02-11 15:05:00,63.73,63.73,63.56,63.56,9328.0,58.5895,58.5895,58.4332,58.4332,9328.0
2021-02-11 15:10:00,63.56,63.74,63.52,63.74,11568.0,58.4332,58.5987,58.3964,58.5987,11568.0
2021-02-11 15:15:00,63.74,63.87,63.73,63.73,9540.0,58.5987,58.7182,58.5895,58.5895,9540.0
2021-02-11 15:20:00,63.74,63.89,63.66,63.8,15842.0,58.5987,58.7366,58.5251,58.6539,15842.0
2021-02-11 15:25:00,63.82,63.88,63.77,63.84,12862.0,58.6722,58.7274,58.6263,58.6906,12862.0
2021-02-11 15:30:00,63.81,63.81,63.59,63.61,22504.0,58.6631,58.6631,58.4608,58.4792,22504.0
2021-02-11 15:35:00,63.63,63.66,63.54,63.57,21214.0,58.4976,58.5251,58.4148,58.4424,21214.0
2021-02-11 15:40:00,63.58,63.66,63.48,63.59,67534.0,58.4516,58.5251,58.3597,58.4608,67534.0
2021-02-11 15:45:00,63.6,63.77,63.56,63.67,18962.0,58.47,58.6263,58.4332,58.5343,18962.0
2021-02-11 15:50:00,63.65,63.68,63.57,63.68,25872.0,58.516,58.5435,58.4424,58.5435,25872.0
2021-02-11 15:55:00,63.71,63.85,63.65,63.82,70278.0,58.5711,58.6998,58.516,58.6722,70278.0
2021-02-12 09:30:00,62.55,62.92,62.36,62.56,65086.0,57.5047,57.8448,57.33,57.5139,65086.0
2021-02-12 09:35:00,62.51,62.9,62.5,62.9,30830.0,57.4679,57.8265,57.4587,57.8265,30830.0
2021-02-12 09:40:00,62.99,63.24,62.84,63.07,17404.0,57.9092,58.139,57.7713,57.9827,17404.0
2021-02-12 09:45:00,63.29,63.63,63.29,63.6,9200.0,58.185,58.4976,58.185,58.47,9200.0
2021-02-12 09:50:00,63.58,63.58,63.44,63.44,3800.0,58.4516,58.4516,58.3229,58.3229,3800.0
2021-02-12 09:55:00,63.45,63.91,63.45,63.91,9784.0,58.3321,58.755,58.3321,58.755,9784.0
2021-02-12 10:00:00,63.92,64.21,63.92,63.99,10330.0,58.7642,59.0308,58.7642,58.8285,10330.0
2021-02-12 10:05:00,64.02,64.02,63.79,63.8,5600.0,58.8561,58.8561,58.6447,58.6539,5600.0
2021-02-12 10:10:00,63.84,63.87,63.56,63.56,8600.0,58.6906,58.7182,58.4332,58.4332,8600.0
2021-02-12 10:15:00,63.66,63.77,63.65,63.66,11496.0,58.5251,58.6263,58.516,58.5251,11496.0
2021-02-12 10:20:00,63.7,63.7,63.13,63.52,11372.0,58.5619,58.5619,58.0379,58.3964,11372.0
2021-02-12 10:25:00,63.44,63.56,63.44,63.44,36956.0,58.3229,58.4332,58.3229,58.3229,36956.0
2021-02-12 10:30:00,63.36,63.36,63.11,63.29,13626.0,58.2493,58.2493,58.0195,58.185,13626.0
2021-02-12 10:35:00,63.36,63.43,63.23,63.23,6458.0,58.2493,58.3137,58.1298,58.1298,6458.0
2021-02-12 10:40:00,63.24,63.33,63.02,63.28,51644.0,58.139,58.2218,57.9368,58.1758,51644.0
2021-02-12 10:45:00,63.19,63.33,63.14,63.29,11196.0,58.0931,58.2218,58.0471,58.185,11196.0
2021-02-12 10:50:00,63.33,63.4,63.22,63.28,5374.0,58.2218,58.2861,58.1206,58.1758,5374.0
2021-02-12 10:55:00,63.26,63.34,63.18,63.24,13178.0,58.1574,58.231,58.0839,58.139,13178.0
2021-02-12 11:00:00,63.3,63.37,63.16,63.31,5600.0,58.1942,58.2585,58.0655,58.2034,5600.0
2021-02-12 11:05:00,63.34,63.63,63.34,63.63,16660.0,58.231,58.4976,58.231,58.4976,16660.0
2021-02-12 11:10:00,63.68,63.76,63.63,63.66,5994.0,58.5435,58.6171,58.4976,58.5251,5994.0
2021-02-12 11:15:00,63.6,63.76,63.6,63.73,8262.0,58.47,58.6171,58.47,58.5895,8262.0
2021-02-12 11:20:00,63.77,63.92,63.77,63.84,7130.0,58.6263,58.7642,58.6263,58.6906,7130.0
2021-02-12 11:25:00,63.8,63.8,63.65,63.65,8000.0,58.6539,58.6539,58.516,58.516,8000.0
2021-02-12 11:30:00,63.72,63.73,63.68,63.68,2200.0,58.5803,58.5895,58.5435,58.5435,2200.0
2021-02-12 11:35:00,63.68,63.85,63.66,63.78,9770.0,58.5435,58.6998,58.5251,58.6355,9770.0
2021-02-12 11:40:00,63.85,63.85,63.72,63.8,7336.0,58.6998,58.6998,58.5803,58.6539,7336.0
2021-02-12 11:45:00,63.83,64.0,63.82,63.85,14464.0,58.6814,58.8377,58.6722,58.6998,14464.0
2021-02-12 11:50:00,63.84,63.94,63.84,63.85,20556.0,58.6906,58.7826,58.6906,58.6998,20556.0
2021-02-12 11:55:00,63.88,63.99,63.82,63.99,18908.0,58.7274,58.8285,58.6722,58.8285,18908.0
2021-02-12 12:00:00,63.95,63.99,63.69,63.74,17864.0,58.7918,58.8285,58.5527,58.5987,17864.0
2021-02-12 12:05:00,63.69,63.78,63.69,63.69,5600.0,58.5527,58.6355,58.5527,58.5527,5600.0
2021-02-12 12:10:00,63.73,63.85,63.69,63.82,13644.0,58.5895,58.6998,58.5527,58.6722,13644.0
2021-02-12 12:15:00,63.9,63.9,63.82,63.82,3206.0,58.7458,58.7458,58.6722,58.6722,3206.0
2021-02-12 12:20:00,63.84,63.84,63.69,63.8,11132.0,58.6906,58.6906,58.5527,58.6539,11132.0
2021-02-12 12:25:00,63.72,63.89,63.72,63.89,3410.0,58.5803,58.7366,58.5803,58.7366,3410.0
2021-02-12 12:30:00,63.85,63.85,63.73,63.82,7540.0,58.6998,58.6998,58.5895,58.6722,7540.0
2021-02-12 12:35:00,63.75,63.83,63.7,63.83,3276.0,58.6079,58.6814,58.5619,58.6814,3276.0
2021-02-12 12:40:00,63.79,63.79,63.66,63.79,4400.0,58.6447,58.6447,58.5251,58.6447,4400.0
2021-02-12 12:45:00,63.79,63.79,63.69,63.74,4046.0,58.6447,58.6447,58.5527,58.5987,4046.0
2021-02-12 12:50:00,63.77,63.83,63.74,63.76,3772.0,58.6263,58.6814,58.5987,58.6171,3772.0
2021-02-12 12:55:00,63.77,63.8,63.73,63.76,3514.0,58.6263,58.6539,58.5895,58.6171,3514.0
2021-02-12 13:00:00,63.76,63.82,63.76,63.77,3000.0,58.6171,58.6722,58.6171,58.6263,3000.0
2021-02-12 13:05:00,63.81,63.92,63.8,63.92,6380.0,58.6631,58.7642,58.6539,58.7642,6380.0
2021-02-12 13:10:00,63.92,64.0,63.78,63.81,35870.0,58.7642,58.8377,58.6355,58.6631,35870.0
2021-02-12 13:15:00,63.83,63.91,63.78,63.78,5326.0,58.6814,58.755,58.6355,58.6355,5326.0
2021-02-12 13:20:00,63.79,63.79,63.67,63.71,26888.0,58.6447,58.6447,58.5343,58.5711,26888.0
2021-02-12 13:25:00,63.7,63.74,63.59,63.61,5594.0,58.5619,58.5987,58.4608,58.4792,5594.0
2021-02-12 13:30:00,63.61,63.71,63.61,63.71,2612.0,58.4792,58.5711,58.4792,58.5711,2612.0
2021-02-12 13:35:00,63.7,63.73,63.68,63.73,2800.0,58.5619,58.5895,58.5435,58.5895,2800.0
2021-02-12 13:40:00,63.76,63.79,63.65,63.77,27936.0,58.6171,58.6447,58.516,58.6263,27936.0
2021-02-12 13:45:00,63.77,63.77,63.65,63.65,3720.0,58.6263,58.6263,58.516,58.516,3720.0
2021-02-12 13:50:00,63.69,63.77,63.62,63.75,3886.0,58.5527,58.6263,58.4884,58.6079,3886.0
2021-02-12 13:55:00,63.75,63.75,63.57,63.57,7160.0,58.6079,58.6079,58.4424,58.4424,7160.0
2021-02-12 14:00:00,63.6,63.71,63.57,63.62,5248.0,58.47,58.5711,58.4424,58.4884,5248.0
2021-02-12 14:05:00,63.66,63.71,63.6,63.7,11384.0,58.5251,58.5711,58.47,58.5619,11384.0
2021-02-12 14:10:00,63.68,63.69,63.6,63.63,3000.0,58.5435,58.5527,58.47,58.4976,3000.0
2021-02-12 14:15:00,63.62,63.68,63.6,63.66,8412.0,58.4884,58.5435,58.47,58.5251,8412.0
2021-02-12 14:20:00,63.62,63.74,63.55,63.74,34600.0,58.4884,58.5987,58.424,58.5987,34600.0
2021-02-12 14:25:00,63.72,63.81,63.65,63.65,7294.0,58.5803,58.6631,58.516,58.516,7294.0
2021-02-12 14:30:00,63.65,63.65,63.53,63.56,10302.0,58.516,58.516,58.4056,58.4332,10302.0
2021-02-12 14:35:00,63.5,63.5,63.36,63.43,12060.0,58.3781,58.3781,58.2493,58.3137,12060.0
2021-02-12 14:40:00,63.38,63.38,63.31,63.35,5372.0,58.2677,58.2677,58.2034,58.2402,5372.0
2021-02-12 14:45:00,63.38,63.38,63.34,63.35,1400.0,58.2677,58.2677,58.231,58.2402,1400.0
2021-02-12 14:50:00,63.35,63.35,63.26,63.29,6856.0,58.2402,58.2402,58.1574,58.185,6856.0
2021-02-12 14:55:00,63.29,63.29,63.2,63.2,2718.0,58.185,58.185,58.1023,58.1023,2718.0
2021-02-12 15:00:00,63.24,63.37,63.24,63.3,4764.0,58.139,58.2585,58.139,58.1942,4764.0
2021-02-12 15:05:00,63.35,63.38,63.32,63.36,4810.0,58.2402,58.2677,58.2126,58.2493,4810.0
2021-02-12 15:10:00,63.35,63.35,63.3,63.31,4028.0,58.2402,58.2402,58.1942,58.2034,4028.0
2021-02-12 15:15:00,63.33,63.33,63.19,63.19,18228.0,58.2218,58.2218,58.0931,58.0931,18228.0
2021-02-12 15:20:00,63.17,63.2,63.01,63.15,68818.0,58.0747,58.1023,57.9276,58.0563,68818.0
2021-02-12 15:25:00,63.13,63.33,63.13,63.29,12642.0,58.0379,58.2218,58.0379,58.185,12642.0
2021-02-12 15:30:00,63.29,63.3,63.07,63.09,27720.0,58.185,58.1942,57.9827,58.0011,27720.0
2021-02-12 15:35:00,63.09,63.22,63.07,63.22,12174.0,58.0011,58.1206,57.9827,58.1206,12174.0
2021-02-12 15:40:00,63.18,63.27,63.18,63.24,9718.0,58.0839,58.1666,58.0839,58.139,9718.0
2021-02-12 15:45:00,63.22,63.36,63.21,63.35,69298.0,58.1206,58.2493,58.1114,58.2402,69298.0
2021-02-12 15:50:00,63.38,63.51,63.27,63.27,54658.0,58.2677,58.3872,58.1666,58.1666,54658.0
2021-02-12 15:55:00,63.23,63.35,63.21,63.27,117814.0,58.1298,58.2402,58.1114,58.1666,117814.0
2021-02-16 09:30:00,63.56,63.85,63.12,63.31,40380.0,58.4332,58.6998,58.0287,58.2034,40380.0
2021-02-16 09:35:00,63.46,63.82,63.38,63.82,6800.0,58.3413,58.6722,58.2677,58.6722,6800.0
2021-02-16 09:40:00,63.7,63.91,63.69,63.91,6710.0,58.5619,58.755,58.5527,58.755,6710.0
2021-02-16 09:45:00,63.9,64.11,63.79,63.93,13772.0,58.7458,58.9389,58.6447,58.7734,13772.0
2021-02-16 09:50:00,63.94,63.94,63.62,63.62,7546.0,58.7826,58.7826,58.4884,58.4884,7546.0
2021-02-16 09:55:00,63.68,63.82,63.6,63.63,3434.0,58.5435,58.6722,58.47,58.4976,3434.0
2021-02-16 10:00:00,63.58,63.69,63.37,63.52,8274.0,58.4516,58.5527,58.2585,58.3964,8274.0
2021-02-16 10:05:00,63.69,63.69,63.45,63.56,6004.0,58.5527,58.5527,58.3321,58.4332,6004.0
2021-02-16 10:10:00,63.48,63.48,63.25,63.33,5086.0,58.3597,58.3597,58.1482,58.2218,5086.0
2021-02-16 10:15:00,63.38,63.49,63.38,63.46,3610.0,58.2677,58.3689,58.2677,58.3413,3610.0
2021-02-16 10:20:00,63.46,63.59,63.43,63.43,10940.0,58.3413,58.4608,58.3137,58.3137,10940.0
2021-02-16 10:25:00,63.35,63.51,63.22,63.5,21858.0,58.2402,58.3872,58.1206,58.3781,21858.0
2021-02-16 10:30:00,63.49,63.58,63.43,63.52,7534.0,58.3689,58.4516,58.3137,58.3964,7534.0
2021-02-16 10:35:00,63.5,63.58,63.27,63.27,4396.0,58.3781,58.4516,58.1666,58.1666,4396.0
2021-02-16 10:40:00,63.4,63.42,63.29,63.33,14976.0,58.2861,58.3045,58.185,58.2218,14976.0
2021-02-16 10:45:00,63.29,63.33,62.97,63.04,2406.0,58.185,58.2218,57.8908,57.9552,2406.0
2021-02-16 10:50:00,62.97,63.07,62.63,62.76,13340.0,57.8908,57.9827,57.5782,57.6977,13340.0
2021-02-16 10:55:00,62.68,62.91,62.68,62.91,2850.0,57.6242,57.8356,57.6242,57.8356,2850.0
2021-02-16 11:00:00,62.85,62.85,62.6,62.71,8944.0,57.7805,57.7805,57.5506,57.6518,8944.0
2021-02-16 11:05:00,62.72,62.77,62.6,62.68,6950.0,57.661,57.7069,57.5506,57.6242,6950.0
2021-02-16 11:10:00,62.68,63.01,62.68,62.9,32570.0,57.6242,57.9276,57.6242,57.8265,32570.0
2021-02-16 11:15:00,62.99,63.12,62.96,63.06,5800.0,57.9092,58.0287,57.8816,57.9735,5800.0
2021-02-16 11:20:00,63.04,63.17,62.91,62.94,48418.0,57.9552,58.0747,57.8356,57.8632,48418.0
2021-02-16 11:25:00,62.92,62.92,62.67,62.77,6114.0,57.8448,57.8448,57.615,57.7069,6114.0
2021-02-16 11:30:00,62.74,62.8,62.6,62.79,6252.0,57.6794,57.7345,57.5506,57.7253,6252.0
2021-02-16 11:35:00,62.81,63.0,62.8,63.0,7200.0,57.7437,57.9184,57.7345,57.9184,7200.0
2021-02-16 11:40:00,63.01,63.08,62.78,62.81,8080.0,57.9276,57.9919,57.7161,57.7437,8080.0
2021-02-16 11:45:00,62.74,62.74,62.35,62.44,4980.0,57.6794,57.6794,57.3208,57.4036,4980.0
2021-02-16 11:50:00,62.35,62.35,62.02,62.1,31880.0,57.3208,57.3208,57.0174,57.091,31880.0
2021-02-16 11:55:00,62.11,62.52,62.01,62.51,22150.0,57.1002,57.4771,57.0082,57.4679,22150.0
2021-02-16 12:00:00,62.37,62.58,62.27,62.47,8502.0,57.3392,57.5323,57.2473,57.4311,8502.0
2021-02-16 12:05:00,62.48,62.48,62.22,62.24,4798.0,57.4403,57.4403,57.2013,57.2197,4798.0
2021-02-16 12:10:00,62.23,62.52,62.21,62.52,9900.0,57.2105,57.4771,57.1921,57.4771,9900.0
2021-02-16 12:15:00,62.53,62.57,62.32,62.39,7650.0,57.4863,57.5231,57.2932,57.3576,7650.0
2021-02-16 12:20:00,62.47,62.66,62.47,62.66,2600.0,57.4311,57.6058,57.4311,57.6058,2600.0
2021-02-16 12:25:00,62.61,62.61,62.52,62.53,6000.0,57.5598,57.5598,57.4771,57.4863,6000.0
2021-02-16 12:30:00,62.56,62.56,62.44,62.48,6818.0,57.5139,57.5139,57.4036,57.4403,6818.0
2021-02-16 12:35:00,62.5,62.62,62.5,62.58,2646.0,57.4587,57.569,57.4587,57.5323,2646.0
2021-02-16 12:40:00,62.62,62.87,62.58,62.82,5640.0,57.569,57.7989,57.5323,57.7529,5640.0
2021-02-16 12:45:00,62.83,63.0,62.78,62.95,5526.0,57.7621,57.9184,57.7161,57.8724,5526.0
2021-02-16 12:50:00,63.0,63.02,62.92,62.93,6470.0,57.9184,57.9368,57.8448,57.854,6470.0
2021-02-16 12:55:00,62.93,62.96,62.86,62.87,12900.0,57.854,57.8816,57.7897,57.7989,12900.0
2021-02-16 13:00:00,62.91,62.98,62.91,62.96,5000.0,57.8356,57.9,57.8356,57.8816,5000.0
2021-02-16 13:05:00,62.91,62.93,62.83,62.93,1600.0,57.8356,57.854,57.7621,57.854,1600.0
2021-02-16 13:10:00,62.87,63.1,62.87,63.0,5802.0,57.7989,58.0103,57.7989,57.9184,5802.0
2021-02-16 13:15:00,62.97,63.01,62.9,62.99,2406.0,57.8908,57.9276,57.8265,57.9092,2406.0
2021-02-16 13:20:00,62.99,63.13,62.97,63.13,4254.0,57.9092,58.0379,57.8908,58.0379,4254.0
2021-02-16 13:25:00,63.1,63.17,63.02,63.17,3260.0,58.0103,58.0747,57.9368,58.0747,3260.0
2021-02-16 13:30:00,63.23,63.39,63.17,63.31,4440.0,58.1298,58.2769,58.0747,58.2034,4440.0
2021-02-16 13:35:00,63.32,63.35,63.24,63.31,2600.0,58.2126,58.2402,58.139,58.2034,2600.0
2021-02-16 13:40:00,63.26,63.26,63.06,63.15,5424.0,58.1574,58.1574,57.9735,58.0563,5424.0
2021-02-16 13:45:00,63.2,63.2,63.06,63.09,3342.0,58.1023,58.1023,57.9735,58.0011,3342.0
2021-02-16 13:50:00,63.11,63.15,63.06,63.14,2400.0,58.0195,58.0563,57.9735,58.0471,2400.0
2021-02-16 13:55:00,63.13,63.23,63.07,63.08,6488.0,58.0379,58.1298,57.9827,57.9919,6488.0
2021-02-16 14:00:00,63.14,63.17,63.04,63.08,2420.0,58.0471,58.0747,57.9552,57.9919,2420.0
2021-02-16 14:05:00,63.08,63.17,63.07,63.15,4002.0,57.9919,58.0747,57.9827,58.0563,4002.0
2021-02-16 14:10:00,63.13,63.24,63.1,63.24,3600.0,58.0379,58.139,58.0103,58.139,3600.0
2021-02-16 14:15:00,63.24,63.24,63.13,63.13,4124.0,58.139,58.139,58.0379,58.0379,4124.0
2021-02-16 14:20:00,63.15,63.17,62.98,63.01,4842.0,58.0563,58.0747,57.9,57.9276,4842.0
2021-02-16 14:25:00,62.99,62.99,62.94,62.97,2800.0,57.9092,57.9092,57.8632,57.8908,2800.0
2021-02-16 14:30:00,62.99,63.05,62.94,63.02,7494.0,57.9092,57.9644,57.8632,57.9368,7494.0
2021-02-16 14:35:00,63.05,63.13,63.0,63.13,11456.0,57.9644,58.0379,57.9184,58.0379,11456.0
2021-02-16 14:40:00,63.09,63.16,63.05,63.09,6264.0,58.0011,58.0655,57.9644,58.0011,6264.0
2021-02-16 14:45:00,63.09,63.09,62.96,63.06,54756.0,58.0011,58.0011,57.8816,57.9735,54756.0
2021-02-16 14:50:00,63.06,63.06,62.87,62.94,7568.0,57.9735,57.9735,57.7989,57.8632,7568.0
2021-02-16 14:55:00,62.94,63.02,62.84,62.84,10186.0,57.8632,57.9368,57.7713,57.7713,10186.0
2021-02-16 15:00:00,62.8,62.81,62.68,62.77,12900.0,57.7345,57.7437,57.6242,57.7069,12900.0
2021-02-16 15:05:00,62.81,62.88,62.74,62.74,6026.0,57.7437,57.8081,57.6794,57.6794,6026.0
2021-02-16 15:10:00,62.77,62.77,62.65,62.75,6710.0,57.7069,57.7069,57.5966,57.6886,6710.0
2021-02-16 15:15:00,62.73,62.79,62.6,62.65,8454.0,57.6702,57.7253,57.5506,57.5966,8454.0
2021-02-16 15:20:00,62.63,62.68,62.6,62.66,4586.0,57.5782,57.6242,57.5506,57.6058,4586.0
2021-02-16 15:25:00,62.69,62.77,62.69,62.73,3600.0,57.6334,57.7069,57.6334,57.6702,3600.0
2021-02-16 15:30:00,62.72,62.88,62.68,62.88,13376.0,57.661,57.8081,57.6242,57.8081,13376.0
2021-02-16 15:35:00,62.9,62.9,62.68,62.76,23688.0,57.8265,57.8265,57.6242,57.6977,23688.0
2021-02-16 15:40:00,62.77,62.77,62.6,62.77,38748.0,57.7069,57.7069,57.5506,57.7069,38748.0
2021-02-16 15:45:00,62.74,62.9,62.71,62.75,15104.0,57.6794,57.8265,57.6518,57.6886,15104.0
2021-02-16 15:50:00,62.72,62.72,62.49,62.69,64512.0,57.661,57.661,57.4495,57.6334,64512.0
2021-02-16 15:55:00,62.65,62.71,62.48,62.52,97884.0,57.5966,57.6518,57.4403,57.4771,97884.0
2021-02-17 09:30:00,62.74,62.74,62.38,62.41,26958.0,57.6794,57.6794,57.3484,57.376,26958.0
2021-02-17 09:35:00,62.22,62.44,61.85,61.85,4758.0,57.2013,57.4036,56.8611,56.8611,4758.0
2021-02-17 09:40:00,62.0,62.04,61.85,61.85,4110.0,56.999,57.0358,56.8611,56.8611,4110.0
2021-02-17 09:45:00,62.05,62.34,61.9,62.18,3860.0,57.045,57.3116,56.9071,57.1645,3860.0
2021-02-17 09:50:00,62.2,62.83,62.15,62.73,23118.0,57.1829,57.7621,57.1369,57.6702,23118.0
2021-02-17 09:55:00,62.62,62.67,62.36,62.5,3870.0,57.569,57.615,57.33,57.4587,3870.0
2021-02-17 10:00:00,62.6,62.73,62.18,62.24,7880.0,57.5506,57.6702,57.1645,57.2197,7880.0
2021-02-17 10:05:00,62.17,62.38,62.17,62.37,4804.0,57.1553,57.3484,57.1553,57.3392,4804.0
2021-02-17 10:10:00,62.37,62.37,61.93,61.95,9402.0,57.3392,57.3392,56.9347,56.9531,9402.0
2021-02-17 10:15:00,61.92,61.92,61.59,61.74,94266.0,56.9255,56.9255,56.6221,56.76,94266.0
2021-02-17 10:20:00,61.76,61.99,61.73,61.85,6800.0,56.7784,56.9899,56.7508,56.8611,6800.0
2021-02-17 10:25:00,61.78,61.95,61.66,61.78,4200.0,56.7968,56.9531,56.6865,56.7968,4200.0
2021-02-17 10:30:00,61.73,61.95,61.68,61.73,13872.0,56.7508,56.9531,56.7049,56.7508,13872.0
2021-02-17 10:35:00,61.74,61.75,61.6,61.75,9622.0,56.76,56.7692,56.6313,56.7692,9622.0
2021-02-17 10:40:00,61.81,61.9,61.66,61.78,15354.0,56.8244,56.9071,56.6865,56.7968,15354.0
2021-02-17 10:45:00,61.82,62.08,61.75,62.08,5802.0,56.8336,57.0726,56.7692,57.0726,5802.0
2021-02-17 10:50:00,62.08,62.08,61.77,61.82,39120.0,57.0726,57.0726,56.7876,56.8336,39120.0
2021-02-17 10:55:00,61.77,61.93,61.77,61.82,9416.0,56.7876,56.9347,56.7876,56.8336,9416.0
2021-02-17 11:00:00,61.82,61.9,61.57,61.72,98296.0,56.8336,56.9071,56.6037,56.7416,98296.0
2021-02-17 11:05:00,61.7,61.73,61.58,61.65,6682.0,56.7232,56.7508,56.6129,56.6773,6682.0
2021-02-17 11:10:00,61.62,61.63,61.52,61.57,7600.0,56.6497,56.6589,56.5578,56.6037,7600.0
2021-02-17 11:15:00,61.58,61.58,61.38,61.54,22102.0,56.6129,56.6129,56.4291,56.5761,22102.0
2021-02-17 11:20:00,61.54,61.69,61.47,61.62,15518.0,56.5761,56.7141,56.5118,56.6497,15518.0
2021-02-17 11:25:00,61.65,61.93,61.54,61.73,30500.0,56.6773,56.9347,56.5761,56.7508,30500.0
2021-02-17 11:30:00,61.72,61.75,61.57,61.68,9190.0,56.7416,56.7692,56.6037,56.7049,9190.0
2021-02-17 11:35:00,61.67,61.67,61.44,61.5,8382.0,56.6957,56.6957,56.4842,56.5394,8382.0
2021-02-17 11:40:00,61.48,61.61,61.38,61.43,8602.0,56.521,56.6405,56.4291,56.475,8602.0
2021-02-17 11:45:00,61.4,61.56,61.37,61.54,4600.0,56.4474,56.5945,56.4199,56.5761,4600.0
2021-02-17 11:50:00,61.49,61.69,61.49,61.69,8200.0,56.5302,56.7141,56.5302,56.7141,8200.0
2021-02-17 11:55:00,61.62,61.72,61.6,61.61,10600.0,56.6497,56.7416,56.6313,56.6405,10600.0
2021-02-17 12:00:00,61.62,61.67,61.59,61.67,3400.0,56.6497,56.6957,56.6221,56.6957,3400.0
2021-02-17 12:05:00,61.66,61.77,61.6,61.77,7044.0,56.6865,56.7876,56.6313,56.7876,7044.0
2021-02-17 12:10:00,61.76,61.84,61.69,61.69,15070.0,56.7784,56.852,56.7141,56.7141,15070.0
2021-02-17 12:15:00,61.72,61.77,61.68,61.71,5814.0,56.7416,56.7876,56.7049,56.7324,5814.0
2021-02-17 12:20:00,61.68,61.68,61.58,61.63,10090.0,56.7049,56.7049,56.6129,56.6589,10090.0
2021-02-17 12:25:00,61.63,61.7,61.6,61.65,5250.0,56.6589,56.7232,56.6313,56.6773,5250.0
2021-02-17 12:30:00,61.69,61.99,61.69,61.93,16124.0,56.7141,56.9899,56.7141,56.9347,16124.0
2021-02-17 12:35:00,61.93,62.08,61.93,62.07,4324.0,56.9347,57.0726,56.9347,57.0634,4324.0
2021-02-17 12:40:00,62.05,62.2,62.02,62.2,5200.0,57.045,57.1829,57.0174,57.1829,5200.0
2021-02-17 12:45:00,62.15,62.17,62.02,62.07,4704.0,57.1369,57.1553,57.0174,57.0634,4704.0
2021-02-17 12:50:00,62.1,62.19,62.0,62.03,5244.0,57.091,57.1737,56.999,57.0266,5244.0
2021-02-17 12:55:00,62.08,62.16,62.04,62.11,3700.0,57.0726,57.1461,57.0358,57.1002,3700.0
2021-02-17 13:00:00,62.15,62.15,62.02,62.09,11910.0,57.1369,57.1369,57.0174,57.0818,11910.0
2021-02-17 13:05:00,62.09,62.19,62.06,62.08,5922.0,57.0818,57.1737,57.0542,57.0726,5922.0
2021-02-17 13:10:00,62.13,62.16,62.01,62.06,9186.0,57.1186,57.1461,57.0082,57.0542,9186.0
2021-02-17 13:15:00,62.06,62.06,61.97,62.02,10208.0,57.0542,57.0542,56.9715,57.0174,10208.0
2021-02-17 13:20:00,62.05,62.05,61.83,61.94,7774.0,57.045,57.045,56.8428,56.9439,7774.0
2021-02-17 13:25:00,61.89,61.89,61.72,61.8,7458.0,56.8979,56.8979,56.7416,56.8152,7458.0
2021-02-17 13:30:00,61.86,61.98,61.82,61.97,9326.0,56.8703,56.9807,56.8336,56.9715,9326.0
2021-02-17 13:35:00,61.96,62.07,61.93,61.96,7250.0,56.9623,57.0634,56.9347,56.9623,7250.0
2021-02-17 13:40:00,61.98,62.06,61.97,62.06,5600.0,56.9807,57.0542,56.9715,57.0542,5600.0
2021-02-17 13:45:00,62.04,62.07,61.99,61.99,3600.0,57.0358,57.0634,56.9899,56.9899,3600.0
2021-02-17 13:50:00,62.02,62.11,61.97,62.11,12134.0,57.0174,57.1002,56.9715,57.1002,12134.0
2021-02-17 13:55:00,62.1,62.22,62.01,62.04,7736.0,57.091,57.2013,57.0082,57.0358,7736.0
2021-02-17 14:00:00,62.04,62.08,61.99,62.0,6822.0,57.0358,57.0726,56.9899,56.999,6822.0
2021-02-17 14:05:00,62.02,62.05,61.96,61.99,11750.0,57.0174,57.045,56.9623,56.9899,11750.0
2021-02-17 14:10:00,61.95,61.96,61.84,61.87,10348.0,56.9531,56.9623,56.852,56.8795,10348.0
2021-02-17 14:15:00,61.92,61.97,61.8,61.93,14974.0,56.9255,56.9715,56.8152,56.9347,14974.0
2021-02-17 14:20:00,61.93,61.93,61.7,61.77,9750.0,56.9347,56.9347,56.7232,56.7876,9750.0
2021-02-17 14:25:00,61.76,61.79,61.71,61.72,11668.0,56.7784,56.806,56.7324,56.7416,11668.0
2021-02-17 14:30:00,61.74,61.88,61.69,61.85,12060.0,56.76,56.8887,56.7141,56.8611,12060.0
2021-02-17 14:35:00,61.9,62.12,61.85,62.02,8604.0,56.9071,57.1094,56.8611,57.0174,8604.0
2021-02-17 14:40:00,62.04,62.06,61.93,62.01,5650.0,57.0358,57.0542,56.9347,57.0082,5650.0
2021-02-17 14:45:00,62.03,62.19,62.01,62.12,7240.0,57.0266,57.1737,57.0082,57.1094,7240.0
2021-02-17 14:50:00,62.1,62.15,61.99,62.0,11854.0,57.091,57.1369,56.9899,56.999,11854.0
2021-02-17 14:55:00,62.04,62.1,61.91,61.91,14458.0,57.0358,57.091,56.9163,56.9163,14458.0
2021-02-17 15:00:00,61.89,61.99,61.89,61.93,21552.0,56.8979,56.9899,56.8979,56.9347,21552.0
2021-02-17 15:05:00,61.9,62.08,61.85,62.08,12548.0,56.9071,57.0726,56.8611,57.0726,12548.0
2021-02-17 15:10:00,62.13,62.14,62.02,62.02,9244.0,57.1186,57.1278,57.0174,57.0174,9244.0
2021-02-17 15:15:00,62.06,62.06,61.99,62.0,14250.0,57.0542,57.0542,56.9899,56.999,14250.0
2021-02-17 15:20:00,62.0,62.13,61.99,62.08,19820.0,56.999,57.1186,56.9899,57.0726,19820.0
2021-02-17 15:25:00,62.1,62.2,62.05,62.17,15354.0,57.091,57.1829,57.045,57.1553,15354.0
2021-02-17 15:30:00,62.18,62.25,62.18,62.24,15798.0,57.1645,57.2289,57.1645,57.2197,15798.0
2021-02-17 15:35:00,62.22,62.35,62.22,62.33,19932.0,57.2013,57.3208,57.2013,57.3024,19932.0
2021-02-17 15:40:00,62.32,62.43,62.31,62.41,23072.0,57.2932,57.3944,57.284,57.376,23072.0
2021-02-17 15:45:00,62.39,62.56,62.35,62.48,28032.0,57.3576,57.5139,57.3208,57.4403,28032.0
2021-02-17 15:50:00,62.35,62.55,62.35,62.44,52774.0,57.3208,57.5047,57.3208,57.4036,52774.0
2021-02-17 15:55:00,62.44,62.44,62.17,62.23,182828.0,57.4036,57.4036,57.1553,57.2105,182828.0
2021-02-18 09:30:00,61.4,61.79,60.65,61.35,57656.0,56.4474,56.806,55.7579,56.4015,57656.0
2021-02-18 09:35:00,61.56,61.63,61.32,61.61,11628.0,56.5945,56.6589,56.3739,56.6405,11628.0
2021-02-18 09:40:00,61.49,62.08,61.49,62.08,5554.0,56.5302,57.0726,56.5302,57.0726,5554.0
2021-02-18 09:45:00,62.07,62.58,62.07,62.44,4232.0,57.0634,57.5323,57.0634,57.4036,4232.0
2021-02-18 09:50:00,62.43,62.54,62.19,62.19,10980.0,57.3944,57.4955,57.1737,57.1737,10980.0
2021-02-18 09:55:00,62.26,62.41,62.19,62.37,5866.0,57.2381,57.376,57.1737,57.3392,5866.0
2021-02-18 10:00:00,62.37,62.55,62.33,62.34,9772.0,57.3392,57.5047,57.3024,57.3116,9772.0
2021-02-18 10:05:00,62.27,62.35,62.07,62.25,9538.0,57.2473,57.3208,57.0634,57.2289,9538.0
2021-02-18 10:10:00,62.27,62.45,62.27,62.28,7062.0,57.2473,57.4127,57.2473,57.2565,7062.0
2021-02-18 10:15:00,62.4,62.46,62.3,62.3,7150.0,57.3668,57.4219,57.2748,57.2748,7150.0
2021-02-18 10:20:00,62.34,62.34,62.06,62.2,4818.0,57.3116,57.3116,57.0542,57.1829,4818.0
2021-02-18 10:25:00,62.25,62.33,62.09,62.27,9800.0,57.2289,57.3024,57.0818,57.2473,9800.0
2021-02-18 10:30:00,62.25,62.31,62.15,62.26,7228.0,57.2289,57.284,57.1369,57.2381,7228.0
2021-02-18 10:35:00,62.18,62.47,62.17,62.47,8230.0,57.1645,57.4311,57.1553,57.4311,8230.0
2021-02-18 10:40:00,62.4,62.64,62.27,62.27,5850.0,57.3668,57.5874,57.2473,57.2473,5850.0
2021-02-18 10:45:00,62.31,62.68,62.31,62.6,15844.0,57.284,57.6242,57.284,57.5506,15844.0
2021-02-18 10:50:00,62.46,62.67,62.46,62.56,3008.0,57.4219,57.615,57.4219,57.5139,3008.0
2021-02-18 10:55:00,62.59,62.81,62.49,62.59,15302.0,57.5415,57.7437,57.4495,57.5415,15302.0
2021-02-18 11:00:00,62.67,62.83,62.41,62.47,27740.0,57.615,57.7621,57.376,57.4311,27740.0
2021-02-18 11:05:00,62.36,62.47,62.32,62.42,10000.0,57.33,57.4311,57.2932,57.3852,10000.0
2021-02-18 11:10:00,62.42,62.51,62.23,62.45,8804.0,57.3852,57.4679,57.2105,57.4127,8804.0
2021-02-18 11:15:00,62.59,62.76,62.59,62.6,12440.0,57.5415,57.6977,57.5415,57.5506,12440.0
2021-02-18 11:20:00,62.6,63.05,62.6,63.05,12232.0,57.5506,57.9644,57.5506,57.9644,12232.0
2021-02-18 11:25:00,62.97,63.02,62.81,62.91,18324.0,57.8908,57.9368,57.7437,57.8356,18324.0
2021-02-18 11:30:00,62.95,63.15,62.83,63.08,10516.0,57.8724,58.0563,57.7621,57.9919,10516.0
2021-02-18 11:35:00,63.08,63.32,62.69,62.85,16436.0,57.9919,58.2126,57.6334,57.7805,16436.0
2021-02-18 11:40:00,62.69,62.85,62.67,62.72,9092.0,57.6334,57.7805,57.615,57.661,9092.0
2021-02-18 11:45:00,62.69,62.71,62.58,62.69,15186.0,57.6334,57.6518,57.5323,57.6334,15186.0
2021-02-18 11:50:00,62.65,62.76,62.59,62.76,5128.0,57.5966,57.6977,57.5415,57.6977,5128.0
2021-02-18 11:55:00,62.76,62.76,62.67,62.67,4600.0,57.6977,57.6977,57.615,57.615,4600.0
2021-02-18 12:00:00,62.68,62.72,62.51,62.51,6808.0,57.6242,57.661,57.4679,57.4679,6808.0
2021-02-18 12:05:00,62.39,62.49,62.39,62.4,4254.0,57.3576,57.4495,57.3576,57.3668,4254.0
2021-02-18 12:10:00,62.46,62.57,62.46,62.57,3698.0,57.4219,57.5231,57.4219,57.5231,3698.0
2021-02-18 12:15:00,62.57,62.78,62.51,62.78,11242.0,57.5231,57.7161,57.4679,57.7161,11242.0
2021-02-18 12:20:00,62.83,63.01,62.78,62.99,3258.0,57.7621,57.9276,57.7161,57.9092,3258.0
2021-02-18 12:25:00,62.99,63.02,62.83,62.84,6926.0,57.9092,57.9368,57.7621,57.7713,6926.0
2021-02-18 12:30:00,62.77,62.84,62.72,62.79,5104.0,57.7069,57.7713,57.661,57.7253,5104.0
2021-02-18 12:35:00,62.88,62.89,62.83,62.85,2200.0,57.8081,57.8173,57.7621,57.7805,2200.0
2021-02-18 12:40:00,62.86,62.98,62.79,62.82,6250.0,57.7897,57.9,57.7253,57.7529,6250.0
2021-02-18 12:45:00,62.78,62.84,62.71,62.83,7162.0,57.7161,57.7713,57.6518,57.7621,7162.0
2021-02-18 12:50:00,62.82,62.86,62.67,62.71,5122.0,57.7529,57.7897,57.615,57.6518,5122.0
2021-02-18 12:55:00,62.67,62.73,62.63,62.72,3080.0,57.615,57.6702,57.5782,57.661,3080.0
2021-02-18 13:00:00,62.63,62.69,62.6,62.63,6306.0,57.5782,57.6334,57.5506,57.5782,6306.0
2021-02-18 13:05:00,62.6,62.81,62.6,62.81,7000.0,57.5506,57.7437,57.5506,57.7437,7000.0
2021-02-18 13:10:00,62.8,62.99,62.79,62.87,4932.0,57.7345,57.9092,57.7253,57.7989,4932.0
2021-02-18 13:15:00,62.91,63.0,62.91,62.97,1202.0,57.8356,57.9184,57.8356,57.8908,1202.0
2021-02-18 13:20:00,62.93,63.02,62.88,63.02,4708.0,57.854,57.9368,57.8081,57.9368,4708.0
2021-02-18 13:25:00,63.12,63.18,63.09,63.13,4600.0,58.0287,58.0839,58.0011,58.0379,4600.0
2021-02-18 13:30:00,63.17,63.29,63.06,63.06,4462.0,58.0747,58.185,57.9735,57.9735,4462.0
2021-02-18 13:35:00,63.07,63.11,62.99,62.99,6020.0,57.9827,58.0195,57.9092,57.9092,6020.0
2021-02-18 13:40:00,62.95,63.12,62.95,63.08,9816.0,57.8724,58.0287,57.8724,57.9919,9816.0
2021-02-18 13:45:00,63.13,63.29,63.13,63.23,5004.0,58.0379,58.185,58.0379,58.1298,5004.0
2021-02-18 13:50:00,63.24,63.41,63.22,63.28,12896.0,58.139,58.2953,58.1206,58.1758,12896.0
2021-02-18 13:55:00,63.27,63.45,63.24,63.35,7600.0,58.1666,58.3321,58.139,58.2402,7600.0
2021-02-18 14:00:00,63.32,63.57,63.32,63.51,10000.0,58.2126,58.4424,58.2126,58.3872,10000.0
2021-02-18 14:05:00,63.47,63.51,63.37,63.46,6124.0,58.3505,58.3872,58.2585,58.3413,6124.0
2021-02-18 14:10:00,63.49,63.62,63.49,63.57,15326.0,58.3689,58.4884,58.3689,58.4424,15326.0
2021-02-18 14:15:00,63.6,63.63,63.52,63.59,15120.0,58.47,58.4976,58.3964,58.4608,15120.0
2021-02-18 14:20:00,63.57,63.73,63.56,63.58,8400.0,58.4424,58.5895,58.4332,58.4516,8400.0
2021-02-18 14:25:00,63.6,63.68,63.57,63.62,6222.0,58.47,58.5435,58.4424,58.4884,6222.0
2021-02-18 14:30:00,63.63,63.74,63.63,63.66,9230.0,58.4976,58.5987,58.4976,58.5251,9230.0
2021-02-18 14:35:00,63.69,63.69,63.61,63.62,4900.0,58.5527,58.5527,58.4792,58.4884,4900.0
2021-02-18 14:40:00,63.6,63.69,63.57,63.57,4516.0,58.47,58.5527,58.4424,58.4424,4516.0
2021-02-18 14:45:00,63.6,63.65,63.6,63.6,2690.0,58.47,58.516,58.47,58.47,2690.0
2021-02-18 14:50:00,63.59,63.62,63.55,63.58,5024.0,58.4608,58.4884,58.424,58.4516,5024.0
2021-02-18 14:55:00,63.6,63.65,63.45,63.65,14790.0,58.47,58.516,58.3321,58.516,14790.0
2021-02-18 15:00:00,63.61,63.81,63.61,63.71,8856.0,58.4792,58.6631,58.4792,58.5711,8856.0
2021-02-18 15:05:00,63.72,63.93,63.72,63.92,13942.0,58.5803,58.7734,58.5803,58.7642,13942.0
2021-02-18 15:10:00,63.9,63.93,63.8,63.88,8600.0,58.7458,58.7734,58.6539,58.7274,8600.0
2021-02-18 15:15:00,63.9,63.98,63.74,63.74,15868.0,58.7458,58.8193,58.5987,58.5987,15868.0
2021-02-18 15:20:00,63.76,63.81,63.65,63.7,16656.0,58.6171,58.6631,58.516,58.5619,16656.0
2021-02-18 15:25:00,63.73,63.86,63.73,63.83,8854.0,58.5895,58.709,58.5895,58.6814,8854.0
2021-02-18 15:30:00,63.79,63.91,63.79,63.86,19378.0,58.6447,58.755,58.6447,58.709,19378.0
2021-02-18 15:35:00,63.88,63.92,63.73,63.73,20824.0,58.7274,58.7642,58.5895,58.5895,20824.0
2021-02-18 15:40:00,63.7,63.84,63.67,63.83,20930.0,58.5619,58.6906,58.5343,58.6814,20930.0
2021-02-18 15:45:00,63.81,64.0,63.81,64.0,38952.0,58.6631,58.8377,58.6631,58.8377,38952.0
2021-02-18 15:50:00,64.1,64.11,63.86,63.95,80772.0,58.9297,58.9389,58.709,58.7918,80772.0
2021-02-18 15:55:00,63.95,63.95,63.68,63.73,126754.0,58.7918,58.7918,58.5435,58.5895,126754.0
2021-02-19 09:30:00,63.72,64.08,63.71,63.83,16004.0,58.5803,58.9113,58.5711,58.6814,16004.0
2021-02-19 09:35:00,63.81,64.41,63.81,64.32,10458.0,58.6631,59.2147,58.6631,59.1319,10458.0
2021-02-19 09:40:00,64.01,64.27,63.97,64.17,7572.0,58.8469,59.0859,58.8101,58.994,7572.0
2021-02-19 09:45:00,64.22,64.32,63.87,63.87,4000.0,59.04,59.1319,58.7182,58.7182,4000.0
2021-02-19 09:50:00,63.9,64.0,63.87,63.95,3404.0,58.7458,58.8377,58.7182,58.7918,3404.0
2021-02-19 09:55:00,63.88,64.19,63.83,64.14,8318.0,58.7274,59.0124,58.6814,58.9664,8318.0
2021-02-19 10:00:00,64.08,64.08,63.8,63.91,3602.0,58.9113,58.9113,58.6539,58.755,3602.0
2021-02-19 10:05:00,63.88,64.47,63.77,64.47,16314.0,58.7274,59.2698,58.6263,59.2698,16314.0
2021-02-19 10:10:00,64.44,64.44,64.21,64.29,3300.0,59.2422,59.2422,59.0308,59.1043,3300.0
2021-02-19 10:15:00,64.4,64.58,64.2,64.49,7350.0,59.2055,59.3709,59.0216,59.2882,7350.0
2021-02-19 10:20:00,64.41,64.54,64.39,64.39,1850.0,59.2147,59.3342,59.1963,59.1963,1850.0
2021-02-19 10:25:00,64.58,64.64,64.55,64.61,3448.0,59.3709,59.4261,59.3434,59.3985,3448.0
2021-02-19 10:30:00,64.64,64.66,64.55,64.55,5002.0,59.4261,59.4445,59.3434,59.3434,5002.0
2021-02-19 10:35:00,64.53,64.6,64.39,64.39,4600.0,59.325,59.3893,59.1963,59.1963,4600.0
2021-02-19 10:40:00,64.44,64.47,64.39,64.42,2200.0,59.2422,59.2698,59.1963,59.2238,2200.0
2021-02-19 10:45:00,64.45,64.61,64.45,64.47,4800.0,59.2514,59.3985,59.2514,59.2698,4800.0
2021-02-19 10:50:00,64.5,64.88,64.47,64.88,26016.0,59.2974,59.6467,59.2698,59.6467,26016.0
2021-02-19 10:55:00,64.78,65.11,64.72,64.92,31964.0,59.5548,59.8582,59.4996,59.6835,31964.0
2021-02-19 11:00:00,65.03,65.32,64.99,65.08,16608.0,59.7846,60.0513,59.7479,59.8306,16608.0
2021-02-19 11:05:00,65.03,65.13,64.79,64.8,11418.0,59.7846,59.8766,59.564,59.5732,11418.0
2021-02-19 11:10:00,64.79,64.8,64.67,64.67,7900.0,59.564,59.5732,59.4537,59.4537,7900.0
2021-02-19 11:15:00,64.78,65.19,64.73,65.16,21406.0,59.5548,59.9317,59.5088,59.9042,21406.0
2021-02-19 11:20:00,65.14,65.69,65.14,65.43,28996.0,59.8858,60.3914,59.8858,60.1524,28996.0
2021-02-19 11:25:00,65.44,65.46,65.3,65.3,3948.0,60.1616,60.18,60.0329,60.0329,3948.0
2021-02-19 11:30:00,65.26,65.28,65.14,65.26,7444.0,59.9961,60.0145,59.8858,59.9961,7444.0
2021-02-19 11:35:00,65.3,65.33,65.2,65.23,3640.0,60.0329,60.0604,59.9409,59.9685,3640.0
2021-02-19 11:40:00,65.27,65.39,65.21,65.39,4310.0,60.0053,60.1156,59.9501,60.1156,4310.0
2021-02-19 11:45:00,65.31,65.38,65.24,65.24,4694.0,60.0421,60.1064,59.9777,59.9777,4694.0
2021-02-19 11:50:00,65.25,65.26,65.13,65.25,4786.0,59.9869,59.9961,59.8766,59.9869,4786.0
2021-02-19 11:55:00,65.26,65.35,65.16,65.2,4800.0,59.9961,60.0788,59.9042,59.9409,4800.0
2021-02-19 12:00:00,65.19,65.29,65.12,65.24,3400.0,59.9317,60.0237,59.8674,59.9777,3400.0
2021-02-19 12:05:00,65.2,65.28,65.17,65.25,4444.0,59.9409,60.0145,59.9134,59.9869,4444.0
2021-02-19 12:10:00,65.27,65.47,65.25,65.46,7372.0,60.0053,60.1892,59.9869,60.18,7372.0
2021-02-19 12:15:00,65.47,65.65,65.47,65.56,11064.0,60.1892,60.3546,60.1892,60.2719,11064.0
2021-02-19 12:20:00,65.53,65.78,65.5,65.58,8180.0,60.2443,60.4741,60.2167,60.2903,8180.0
2021-02-19 12:25:00,65.54,65.58,65.35,65.41,10608.0,60.2535,60.2903,60.0788,60.134,10608.0
2021-02-19 12:30:00,65.37,65.45,65.35,65.45,4880.0,60.0972,60.1708,60.0788,60.1708,4880.0
2021-02-19 12:35:00,65.48,65.57,65.43,65.56,10644.0,60.1983,60.2811,60.1524,60.2719,10644.0
2021-02-19 12:40:00,65.5,65.52,65.28,65.36,9256.0,60.2167,60.2351,60.0145,60.088,9256.0
2021-02-19 12:45:00,65.3,65.39,65.2,65.2,2800.0,60.0329,60.1156,59.9409,59.9409,2800.0
2021-02-19 12:50:00,65.17,65.25,65.08,65.08,5780.0,59.9134,59.9869,59.8306,59.8306,5780.0
2021-02-19 12:55:00,65.08,65.33,65.08,65.33,8062.0,59.8306,60.0604,59.8306,60.0604,8062.0
2021-02-19 13:00:00,65.32,65.47,65.31,65.44,13552.0,60.0513,60.1892,60.0421,60.1616,13552.0
2021-02-19 13:05:00,65.42,65.52,65.32,65.34,5934.0,60.1432,60.2351,60.0513,60.0696,5934.0
2021-02-19 13:10:00,65.33,65.39,65.33,65.37,2600.0,60.0604,60.1156,60.0604,60.0972,2600.0
2021-02-19 13:15:00,65.32,65.49,65.28,65.36,4500.0,60.0513,60.2075,60.0145,60.088,4500.0
2021-02-19 13:20:00,65.34,65.5,65.33,65.5,6138.0,60.0696,60.2167,60.0604,60.2167,6138.0
2021-02-19 13:25:00,65.47,65.53,65.42,65.5,12528.0,60.1892,60.2443,60.1432,60.2167,12528.0
2021-02-19 13:30:00,65.51,65.52,65.46,65.49,7294.0,60.2259,60.2351,60.18,60.2075,7294.0
2021-02-19 13:35:00,65.52,65.71,65.5,65.64,15002.0,60.2351,60.4098,60.2167,60.3454,15002.0
2021-02-19 13:40:00,65.64,65.64,65.35,65.35,1600.0,60.3454,60.3454,60.0788,60.0788,1600.0
2021-02-19 13:45:00,65.39,65.39,65.14,65.17,4840.0,60.1156,60.1156,59.8858,59.9134,4840.0
2021-02-19 13:50:00,65.14,65.14,65.03,65.14,4832.0,59.8858,59.8858,59.7846,59.8858,4832.0
2021-02-19 13:55:00,65.11,65.11,64.98,65.0,3538.0,59.8582,59.8582,59.7387,59.7571,3538.0
2021-02-19 14:00:00,65.0,65.08,64.91,64.91,2900.0,59.7571,59.8306,59.6743,59.6743,2900.0
2021-02-19 14:05:00,64.93,64.96,64.75,64.83,21458.0,59.6927,59.7203,59.5272,59.6008,21458.0
2021-02-19 14:10:00,64.83,64.99,64.83,64.87,10200.0,59.6008,59.7479,59.6008,59.6375,10200.0
2021-02-19 14:15:00,64.81,65.0,64.79,65.0,6188.0,59.5824,59.7571,59.564,59.7571,6188.0
2021-02-19 14:20:00,65.0,65.0,64.85,64.88,6384.0,59.7571,59.7571,59.6192,59.6467,6384.0
2021-02-19 14:25:00,64.89,64.98,64.89,64.91,8504.0,59.6559,59.7387,59.6559,59.6743,8504.0
2021-02-19 14:30:00,64.92,65.11,64.92,64.97,7048.0,59.6835,59.8582,59.6835,59.7295,7048.0
2021-02-19 14:35:00,64.99,65.06,64.97,65.01,7872.0,59.7479,59.8122,59.7295,59.7663,7872.0
2021-02-19 14:40:00,65.06,65.08,64.97,65.01,5280.0,59.8122,59.8306,59.7295,59.7663,5280.0
2021-02-19 14:45:00,65.02,65.1,65.0,65.05,3800.0,59.7755,59.849,59.7571,59.803,3800.0
2021-02-19 14:50:00,65.08,65.17,65.06,65.14,2984.0,59.8306,59.9134,59.8122,59.8858,2984.0
2021-02-19 14:55:00,65.13,65.13,65.04,65.07,2500.0,59.8766,59.8766,59.7938,59.8214,2500.0
2021-02-19 15:00:00,65.04,65.14,65.04,65.14,1870.0,59.7938,59.8858,59.7938,59.8858,1870.0
2021-02-19 15:05:00,65.11,65.11,65.0,65.02,4360.0,59.8582,59.8582,59.7571,59.7755,4360.0
2021-02-19 15:10:00,65.04,65.19,65.04,65.17,6034.0,59.7938,59.9317,59.7938,59.9134,6034.0
2021-02-19 15:15:00,65.2,65.3,65.19,65.26,7828.0,59.9409,60.0329,59.9317,59.9961,7828.0
2021-02-19 15:20:00,65.26,65.26,65.03,65.13,46654.0,59.9961,59.9961,59.7846,59.8766,46654.0
2021-02-19 15:25:00,65.12,65.19,65.02,65.14,15366.0,59.8674,59.9317,59.7755,59.8858,15366.0
2021-02-19 15:30:00,65.17,65.17,65.03,65.11,22434.0,59.9134,59.9134,59.7846,59.8582,22434.0
2021-02-19 15:35:00,65.07,65.23,65.04,65.22,29730.0,59.8214,59.9685,59.7938,59.9593,29730.0
2021-02-19 15:40:00,65.22,65.22,65.06,65.09,27804.0,59.9593,59.9593,59.8122,59.8398,27804.0
2021-02-19 15:45:00,65.06,65.19,65.06,65.11,38260.0,59.8122,59.9317,59.8122,59.8582,38260.0
2021-02-19 15:50:00,65.08,65.17,65.01,65.14,73254.0,59.8306,59.9134,59.7663,59.8858,73254.0
2021-02-19 15:55:00,65.14,65.17,64.92,64.97,142278.0,59.8858,59.9134,59.6835,59.7295,142278.0
2021-02-22 09:30:00,64.58,64.72,64.23,64.23,15892.0,59.3709,59.4996,59.0492,59.0492,15892.0
2021-02-22 09:35:00,64.32,64.6,64.3,64.51,5464.0,59.1319,59.3893,59.1135,59.3066,5464.0
2021-02-22 09:40:00,64.39,64.39,64.24,64.33,1800.0,59.1963,59.1963,59.0584,59.1411,1800.0
2021-02-22 09:45:00,64.38,64.65,64.26,64.34,11514.0,59.1871,59.4353,59.0768,59.1503,11514.0
2021-02-22 09:50:00,64.31,64.31,63.98,64.18,5250.0,59.1227,59.1227,58.8193,59.0032,5250.0
2021-02-22 09:55:00,64.15,64.16,64.15,64.16,1160.0,58.9756,58.9848,58.9756,58.9848,1160.0
2021-02-22 10:00:00,64.29,64.3,63.99,64.1,5200.0,59.1043,59.1135,58.8285,58.9297,5200.0
2021-02-22 10:05:00,64.22,64.69,64.22,64.49,35450.0,59.04,59.4721,59.04,59.2882,35450.0
2021-02-22 10:10:00,64.49,64.99,64.49,64.99,7502.0,59.2882,59.7479,59.2882,59.7479,7502.0
2021-02-22 10:15:00,64.93,64.96,64.38,64.38,32790.0,59.6927,59.7203,59.1871,59.1871,32790.0
2021-02-22 10:20:00,64.39,64.58,64.36,64.46,15716.0,59.1963,59.3709,59.1687,59.2606,15716.0
2021-02-22 10:25:00,64.27,64.38,64.09,64.36,18688.0,59.0859,59.1871,58.9205,59.1687,18688.0
2021-02-22 10:30:00,64.42,64.42,63.9,64.08,76128.0,59.2238,59.2238,58.7458,58.9113,76128.0
2021-02-22 10:35:00,64.12,64.35,63.99,64.33,54592.0,58.948,59.1595,58.8285,59.1411,54592.0
2021-02-22 10:40:00,64.27,64.52,64.1,64.52,15416.0,59.0859,59.3158,58.9297,59.3158,15416.0
2021-02-22 10:45:00,64.5,64.59,64.37,64.41,2400.0,59.2974,59.3801,59.1779,59.2147,2400.0
2021-02-22 10:50:00,64.27,64.27,63.93,63.93,2202.0,59.0859,59.0859,58.7734,58.7734,2202.0
2021-02-22 10:55:00,63.89,63.98,63.69,63.77,8506.0,58.7366,58.8193,58.5527,58.6263,8506.0
2021-02-22 11:00:00,63.77,63.8,63.65,63.7,1400.0,58.6263,58.6539,58.516,58.5619,1400.0
2021-02-22 11:05:00,63.65,63.73,63.42,63.43,11716.0,58.516,58.5895,58.3045,58.3137,11716.0
2021-02-22 11:10:00,63.49,63.49,63.08,63.31,40330.0,58.3689,58.3689,57.9919,58.2034,40330.0
2021-02-22 11:15:00,63.3,63.66,63.25,63.65,5000.0,58.1942,58.5251,58.1482,58.516,5000.0
2021-02-22 11:20:00,63.65,64.1,63.65,64.01,15248.0,58.516,58.9297,58.516,58.8469,15248.0
2021-02-22 11:25:00,64.11,64.13,63.97,64.1,6498.0,58.9389,58.9572,58.8101,58.9297,6498.0
2021-02-22 11:30:00,64.06,64.06,63.77,63.92,4800.0,58.8929,58.8929,58.6263,58.7642,4800.0
2021-02-22 11:35:00,64.06,64.22,63.99,64.14,3310.0,58.8929,59.04,58.8285,58.9664,3310.0
2021-02-22 11:40:00,64.08,64.27,64.07,64.13,7740.0,58.9113,59.0859,58.9021,58.9572,7740.0
2021-02-22 11:45:00,64.07,64.2,64.07,64.19,2590.0,58.9021,59.0216,58.9021,59.0124,2590.0
2021-02-22 11:50:00,64.16,64.33,64.16,64.17,4100.0,58.9848,59.1411,58.9848,58.994,4100.0
2021-02-22 11:55:00,64.21,64.32,64.19,64.32,1000.0,59.0308,59.1319,59.0124,59.1319,1000.0
2021-02-22 12:00:00,64.33,64.42,64.17,64.27,27518.0,59.1411,59.2238,58.994,59.0859,27518.0
2021-02-22 12:05:00,64.31,64.31,64.16,64.23,30034.0,59.1227,59.1227,58.9848,59.0492,30034.0
2021-02-22 12:10:00,64.28,64.5,64.27,64.5,4298.0,59.0951,59.2974,59.0859,59.2974,4298.0
2021-02-22 12:15:00,64.45,64.61,64.42,64.55,6898.0,59.2514,59.3985,59.2238,59.3434,6898.0
2021-02-22 12:20:00,64.48,64.71,64.41,64.63,5488.0,59.279,59.4905,59.2147,59.4169,5488.0
2021-02-22 12:25:00,64.63,64.71,64.56,64.69,2828.0,59.4169,59.4905,59.3526,59.4721,2828.0
2021-02-22 12:30:00,64.74,64.81,64.61,64.67,6478.0,59.518,59.5824,59.3985,59.4537,6478.0
2021-02-22 12:35:00,64.71,64.87,64.7,64.86,5482.0,59.4905,59.6375,59.4813,59.6284,5482.0
2021-02-22 12:40:00,64.86,65.1,64.83,65.1,12314.0,59.6284,59.849,59.6008,59.849,12314.0
2021-02-22 12:45:00,65.14,65.17,65.01,65.11,13212.0,59.8858,59.9134,59.7663,59.8582,13212.0
2021-02-22 12:50:00,65.17,65.49,65.17,65.3,11034.0,59.9134,60.2075,59.9134,60.0329,11034.0
2021-02-22 12:55:00,65.3,65.43,65.3,65.33,4016.0,60.0329,60.1524,60.0329,60.0604,4016.0
2021-02-22 13:00:00,65.33,65.43,65.21,65.26,26332.0,60.0604,60.1524,59.9501,59.9961,26332.0
2021-02-22 13:05:00,65.27,65.38,65.25,65.32,9280.0,60.0053,60.1064,59.9869,60.0513,9280.0
2021-02-22 13:10:00,65.31,65.39,65.28,65.28,1800.0,60.0421,60.1156,60.0145,60.0145,1800.0
2021-02-22 13:15:00,65.38,65.44,65.28,65.35,5462.0,60.1064,60.1616,60.0145,60.0788,5462.0
2021-02-22 13:20:00,65.28,65.41,65.23,65.3,4366.0,60.0145,60.134,59.9685,60.0329,4366.0
2021-02-22 13:25:00,65.31,65.39,65.3,65.32,7544.0,60.0421,60.1156,60.0329,60.0513,7544.0
2021-02-22 13:30:00,65.31,65.37,65.3,65.34,5784.0,60.0421,60.0972,60.0329,60.0696,5784.0
2021-02-22 13:35:00,65.3,65.31,65.1,65.1,8066.0,60.0329,60.0421,59.849,59.849,8066.0
2021-02-22 13:40:00,65.03,65.08,64.98,65.01,5824.0,59.7846,59.8306,59.7387,59.7663,5824.0
2021-02-22 13:45:00,65.01,65.1,65.0,65.08,4028.0,59.7663,59.849,59.7571,59.8306,4028.0
2021-02-22 13:50:00,65.1,65.14,64.92,64.97,3000.0,59.849,59.8858,59.6835,59.7295,3000.0
2021-02-22 13:55:00,65.03,65.03,64.83,64.9,4768.0,59.7846,59.7846,59.6008,59.6651,4768.0
2021-02-22 14:00:00,64.9,65.01,64.89,65.0,12672.0,59.6651,59.7663,59.6559,59.7571,12672.0
2021-02-22 14:05:00,65.0,65.05,64.92,65.0,9616.0,59.7571,59.803,59.6835,59.7571,9616.0
2021-02-22 14:10:00,64.96,64.96,64.83,64.83,6958.0,59.7203,59.7203,59.6008,59.6008,6958.0
2021-02-22 14:15:00,64.86,65.08,64.86,65.08,17410.0,59.6284,59.8306,59.6284,59.8306,17410.0
2021-02-22 14:20:00,65.06,65.08,65.02,65.05,2478.0,59.8122,59.8306,59.7755,59.803,2478.0
2021-02-22 14:25:00,65.03,65.08,64.99,65.05,3634.0,59.7846,59.8306,59.7479,59.803,3634.0
2021-02-22 14:30:00,65.05,65.13,65.02,65.05,7612.0,59.803,59.8766,59.7755,59.803,7612.0
2021-02-22 14:35:00,65.07,65.13,65.04,65.11,6066.0,59.8214,59.8766,59.7938,59.8582,6066.0
2021-02-22 14:40:00,65.11,65.11,64.97,65.02,16596.0,59.8582,59.8582,59.7295,59.7755,16596.0
2021-02-22 14:45:00,65.02,65.03,64.61,64.7,28156.0,59.7755,59.7846,59.3985,59.4813,28156.0
2021-02-22 14:50:00,64.74,64.74,64.43,64.43,8180.0,59.518,59.518,59.233,59.233,8180.0
2021-02-22 14:55:00,64.42,64.43,64.35,64.41,7014.0,59.2238,59.233,59.1595,59.2147,7014.0
2021-02-22 15:00:00,64.36,64.36,64.1,64.1,17924.0,59.1687,59.1687,58.9297,58.9297,17924.0
2021-02-22 15:05:00,64.11,64.13,63.88,63.88,18104.0,58.9389,58.9572,58.7274,58.7274,18104.0
2021-02-22 15:10:00,63.83,63.83,63.62,63.65,16100.0,58.6814,58.6814,58.4884,58.516,16100.0
2021-02-22 15:15:00,63.69,63.87,63.67,63.82,11228.0,58.5527,58.7182,58.5343,58.6722,11228.0
2021-02-22 15:20:00,63.83,63.94,63.67,63.67,12866.0,58.6814,58.7826,58.5343,58.5343,12866.0
2021-02-22 15:25:00,63.7,63.79,63.69,63.75,16268.0,58.5619,58.6447,58.5527,58.6079,16268.0
2021-02-22 15:30:00,63.73,63.84,63.56,63.58,20956.0,58.5895,58.6906,58.4332,58.4516,20956.0
2021-02-22 15:35:00,63.58,63.73,63.52,63.65,25980.0,58.4516,58.5895,58.3964,58.516,25980.0
2021-02-22 15:40:00,63.65,63.76,63.55,63.7,18012.0,58.516,58.6171,58.424,58.5619,18012.0
2021-02-22 15:45:00,63.69,63.76,63.6,63.67,27924.0,58.5527,58.6171,58.47,58.5343,27924.0
2021-02-22 15:50:00,63.29,63.73,63.29,63.68,60040.0,58.185,58.5895,58.185,58.5435,60040.0
2021-02-22 15:55:00,63.69,63.8,63.61,63.77,88376.0,58.5527,58.6539,58.4792,58.6263,88376.0
2021-02-23 09:30:00,62.95,62.95,61.37,61.43,43344.0,57.8724,57.8724,56.4199,56.475,43344.0
2021-02-23 09:35:00,61.67,61.71,60.65,61.24,92488.0,56.6957,56.7324,55.7579,56.3003,92488.0
2021-02-23 09:40:00,61.15,61.35,59.04,59.05,38194.0,56.2176,56.4015,54.2778,54.287,38194.0
2021-02-23 09:45:00,59.44,59.83,59.05,59.48,51002.0,54.6455,55.0041,54.287,54.6823,51002.0
2021-02-23 09:50:00,59.42,60.67,59.16,60.56,26186.0,54.6272,55.7763,54.3881,55.6752,26186.0
2021-02-23 09:55:00,60.54,61.42,60.14,61.42,87358.0,55.6568,56.4658,55.2891,56.4658,87358.0
2021-02-23 10:00:00,61.49,62.02,61.29,62.02,22362.0,56.5302,57.0174,56.3463,57.0174,22362.0
2021-02-23 10:05:00,62.0,62.09,61.56,61.91,17634.0,56.999,57.0818,56.5945,56.9163,17634.0
2021-02-23 10:10:00,61.91,62.05,61.72,61.85,44448.0,56.9163,57.045,56.7416,56.8611,44448.0
2021-02-23 10:15:00,61.83,61.83,61.23,61.35,14236.0,56.8428,56.8428,56.2912,56.4015,14236.0
2021-02-23 10:20:00,61.49,61.98,61.49,61.97,6752.0,56.5302,56.9807,56.5302,56.9715,6752.0
2021-02-23 10:25:00,61.89,62.29,61.89,62.29,8558.0,56.8979,57.2657,56.8979,57.2657,8558.0
2021-02-23 10:30:00,62.21,62.29,61.99,62.17,11928.0,57.1921,57.2657,56.9899,57.1553,11928.0
2021-02-23 10:35:00,62.13,62.33,61.98,62.32,9600.0,57.1186,57.3024,56.9807,57.2932,9600.0
2021-02-23 10:40:00,62.45,62.71,62.45,62.66,21166.0,57.4127,57.6518,57.4127,57.6058,21166.0
2021-02-23 10:45:00,62.72,62.82,62.55,62.72,15766.0,57.661,57.7529,57.5047,57.661,15766.0
2021-02-23 10:50:00,62.77,62.85,62.47,62.85,11110.0,57.7069,57.7805,57.4311,57.7805,11110.0
2021-02-23 10:55:00,62.87,63.09,62.72,63.02,35620.0,57.7989,58.0011,57.661,57.9368,35620.0
2021-02-23 11:00:00,63.18,63.2,62.95,63.17,8752.0,58.0839,58.1023,57.8724,58.0747,8752.0
2021-02-23 11:05:00,63.25,63.41,63.06,63.41,15498.0,58.1482,58.2953,57.9735,58.2953,15498.0
2021-02-23 11:10:00,63.44,63.47,63.22,63.22,44292.0,58.3229,58.3505,58.1206,58.1206,44292.0
2021-02-23 11:15:00,63.23,63.38,62.77,62.87,13470.0,58.1298,58.2677,57.7069,57.7989,13470.0
2021-02-23 11:20:00,62.89,62.89,62.59,62.68,8970.0,57.8173,57.8173,57.5415,57.6242,8970.0
2021-02-23 11:25:00,62.68,62.85,62.61,62.71,13208.0,57.6242,57.7805,57.5598,57.6518,13208.0
2021-02-23 11:30:00,62.66,62.93,62.6,62.93,13256.0,57.6058,57.854,57.5506,57.854,13256.0
2021-02-23 11:35:00,62.93,62.96,62.76,62.87,8600.0,57.854,57.8816,57.6977,57.7989,8600.0
2021-02-23 11:40:00,62.85,62.85,62.21,62.27,41690.0,57.7805,57.7805,57.1921,57.2473,41690.0
2021-02-23 11:45:00,62.27,62.69,62.27,62.45,16628.0,57.2473,57.6334,57.2473,57.4127,16628.0
2021-02-23 11:50:00,62.45,62.77,62.45,62.69,7636.0,57.4127,57.7069,57.4127,57.6334,7636.0
2021-02-23 11:55:00,62.62,62.72,62.51,62.51,2834.0,57.569,57.661,57.4679,57.4679,2834.0
2021-02-23 12:00:00,62.49,62.49,62.29,62.47,15056.0,57.4495,57.4495,57.2657,57.4311,15056.0
2021-02-23 12:05:00,62.42,62.54,62.16,62.16,14486.0,57.3852,57.4955,57.1461,57.1461,14486.0
2021-02-23 12:10:00,62.22,62.29,62.09,62.16,10608.0,57.2013,57.2657,57.0818,57.1461,10608.0
2021-02-23 12:15:00,62.25,62.52,62.17,62.52,12198.0,57.2289,57.4771,57.1553,57.4771,12198.0
2021-02-23 12:20:00,62.53,62.6,62.32,62.58,9028.0,57.4863,57.5506,57.2932,57.5323,9028.0
2021-02-23 12:25:00,62.54,62.64,62.49,62.63,5640.0,57.4955,57.5874,57.4495,57.5782,5640.0
2021-02-23 12:30:00,62.63,62.99,62.62,62.8,14650.0,57.5782,57.9092,57.569,57.7345,14650.0
2021-02-23 12:35:00,62.79,62.89,62.63,62.63,11274.0,57.7253,57.8173,57.5782,57.5782,11274.0
2021-02-23 12:40:00,62.67,62.72,62.51,62.64,17676.0,57.615,57.661,57.4679,57.5874,17676.0
2021-02-23 12:45:00,62.61,62.93,62.6,62.89,15108.0,57.5598,57.854,57.5506,57.8173,15108.0
2021-02-23 12:50:00,62.93,63.11,62.83,63.11,9260.0,57.854,58.0195,57.7621,58.0195,9260.0
2021-02-23 12:55:00,63.15,63.18,62.9,62.91,6258.0,58.0563,58.0839,57.8265,57.8356,6258.0
2021-02-23 13:00:00,62.77,63.16,62.77,63.02,14908.0,57.7069,58.0655,57.7069,57.9368,14908.0
2021-02-23 13:05:00,63.02,63.17,63.0,63.09,19538.0,57.9368,58.0747,57.9184,58.0011,19538.0
2021-02-23 13:10:00,63.06,63.34,63.01,63.27,51250.0,57.9735,58.231,57.9276,58.1666,51250.0
2021-02-23 13:15:00,63.27,63.35,63.0,63.08,7070.0,58.1666,58.2402,57.9184,57.9919,7070.0
2021-02-23 13:20:00,63.02,63.23,62.95,63.19,7402.0,57.9368,58.1298,57.8724,58.0931,7402.0
2021-02-23 13:25:00,63.19,63.31,63.18,63.3,7998.0,58.0931,58.2034,58.0839,58.1942,7998.0
2021-02-23 13:30:00,63.29,63.32,63.17,63.18,4376.0,58.185,58.2126,58.0747,58.0839,4376.0
2021-02-23 13:35:00,63.22,63.24,63.1,63.13,4518.0,58.1206,58.139,58.0103,58.0379,4518.0
2021-02-23 13:40:00,63.13,63.2,63.02,63.16,14666.0,58.0379,58.1023,57.9368,58.0655,14666.0
2021-02-23 13:45:00,63.17,63.38,63.17,63.38,11820.0,58.0747,58.2677,58.0747,58.2677,11820.0
2021-02-23 13:50:00,63.38,63.42,63.24,63.33,5040.0,58.2677,58.3045,58.139,58.2218,5040.0
2021-02-23 13:55:00,63.4,63.55,63.4,63.49,5316.0,58.2861,58.424,58.2861,58.3689,5316.0
2021-02-23 14:00:00,63.49,63.67,63.44,63.59,63610.0,58.3689,58.5343,58.3229,58.4608,63610.0
2021-02-23 14:05:00,63.59,63.82,63.59,63.72,7168.0,58.4608,58.6722,58.4608,58.5803,7168.0
2021-02-23 14:10:00,63.79,63.79,63.69,63.7,4200.0,58.6447,58.6447,58.5527,58.5619,4200.0
2021-02-23 14:15:00,63.74,63.87,63.59,63.59,6600.0,58.5987,58.7182,58.4608,58.4608,6600.0
2021-02-23 14:20:00,63.65,63.77,63.6,63.77,6652.0,58.516,58.6263,58.47,58.6263,6652.0
2021-02-23 14:25:00,63.72,63.77,63.67,63.68,5000.0,58.5803,58.6263,58.5343,58.5435,5000.0
2021-02-23 14:30:00,63.63,63.72,63.35,63.38,4246.0,58.4976,58.5803,58.2402,58.2677,4246.0
2021-02-23 14:35:00,63.4,63.54,63.35,63.48,9600.0,58.2861,58.4148,58.2402,58.3597,9600.0
2021-02-23 14:40:00,63.47,63.63,63.47,63.6,6398.0,58.3505,58.4976,58.3505,58.47,6398.0
2021-02-23 14:45:00,63.57,63.65,63.47,63.52,4458.0,58.4424,58.516,58.3505,58.3964,4458.0
2021-02-23 14:50:00,63.57,63.67,63.48,63.66,15788.0,58.4424,58.5343,58.3597,58.5251,15788.0
2021-02-23 14:55:00,63.67,63.85,63.65,63.85,6722.0,58.5343,58.6998,58.516,58.6998,6722.0
2021-02-23 15:00:00,63.79,63.85,63.74,63.79,11126.0,58.6447,58.6998,58.5987,58.6447,11126.0
2021-02-23 15:05:00,63.78,64.05,63.77,64.05,11884.0,58.6355,58.8837,58.6263,58.8837,11884.0
2021-02-23 15:10:00,64.06,64.2,63.95,64.01,9164.0,58.8929,59.0216,58.7918,58.8469,9164.0
2021-02-23 15:15:00,64.05,64.25,63.96,64.25,9218.0,58.8837,59.0676,58.801,59.0676,9218.0
2021-02-23 15:20:00,64.25,64.32,64.11,64.18,15762.0,59.0676,59.1319,58.9389,59.0032,15762.0
2021-02-23 15:25:00,64.19,64.52,64.17,64.41,28312.0,59.0124,59.3158,58.994,59.2147,28312.0
2021-02-23 15:30:00,64.45,64.45,64.19,64.19,17304.0,59.2514,59.2514,59.0124,59.0124,17304.0
2021-02-23 15:35:00,64.2,64.49,64.19,64.32,27872.0,59.0216,59.2882,59.0124,59.1319,27872.0
2021-02-23 15:40:00,64.32,64.41,64.24,64.33,21650.0,59.1319,59.2147,59.0584,59.1411,21650.0
2021-02-23 15:45:00,64.34,64.5,64.32,64.38,35888.0,59.1503,59.2974,59.1319,59.1871,35888.0
2021-02-23 15:50:00,64.33,64.46,64.29,64.41,53762.0,59.1411,59.2606,59.1043,59.2147,53762.0
2021-02-23 15:55:00,64.38,64.45,64.27,64.3,95018.0,59.1871,59.2514,59.0859,59.1135,95018.0
2021-02-24 09:30:00,64.65,64.91,64.64,64.79,30182.0,59.4353,59.6743,59.4261,59.564,30182.0
2021-02-24 09:35:00,64.81,64.81,63.74,64.21,34438.0,59.5824,59.5824,58.5987,59.0308,34438.0
2021-02-24 09:40:00,64.36,64.44,63.88,63.97,19188.0,59.1687,59.2422,58.7274,58.8101,19188.0
2021-02-24 09:45:00,63.87,64.62,63.79,63.92,16950.0,58.7182,59.4077,58.6447,58.7642,16950.0
2021-02-24 09:50:00,64.25,64.25,63.52,63.63,36528.0,59.0676,59.0676,58.3964,58.4976,36528.0
2021-02-24 09:55:00,63.73,64.01,63.6,63.85,40774.0,58.5895,58.8469,58.47,58.6998,40774.0
2021-02-24 10:00:00,63.85,64.03,62.87,63.01,40164.0,58.6998,58.8653,57.7989,57.9276,40164.0
2021-02-24 10:05:00,63.15,63.19,62.41,62.41,27072.0,58.0563,58.0931,57.376,57.376,27072.0
2021-02-24 10:10:00,62.41,62.65,62.24,62.38,40202.0,57.376,57.5966,57.2197,57.3484,40202.0
2021-02-24 10:15:00,62.48,63.06,62.48,62.97,74358.0,57.4403,57.9735,57.4403,57.8908,74358.0
2021-02-24 10:20:00,62.97,63.04,62.82,62.99,68354.0,57.8908,57.9552,57.7529,57.9092,68354.0
2021-02-24 10:25:00,62.96,62.96,62.54,62.6,39212.0,57.8816,57.8816,57.4955,57.5506,39212.0
2021-02-24 10:30:00,62.56,62.66,62.23,62.54,53484.0,57.5139,57.6058,57.2105,57.4955,53484.0
2021-02-24 10:35:00,62.57,62.87,62.38,62.61,20954.0,57.5231,57.7989,57.3484,57.5598,20954.0
2021-02-24 10:40:00,62.69,62.96,62.58,62.96,15354.0,57.6334,57.8816,57.5323,57.8816,15354.0
2021-02-24 10:45:00,62.95,63.03,62.76,62.97,21630.0,57.8724,57.946,57.6977,57.8908,21630.0
2021-02-24 10:50:00,63.0,63.24,62.93,63.24,11744.0,57.9184,58.139,57.854,58.139,11744.0
2021-02-24 10:55:00,63.32,63.68,63.32,63.58,13670.0,58.2126,58.5435,58.2126,58.4516,13670.0
2021-02-24 11:00:00,63.6,63.78,63.4,63.72,13630.0,58.47,58.6355,58.2861,58.5803,13630.0
2021-02-24 11:05:00,63.81,64.11,63.73,64.07,19826.0,58.6631,58.9389,58.5895,58.9021,19826.0
2021-02-24 11:10:00,64.07,64.1,63.84,63.85,12468.0,58.9021,58.9297,58.6906,58.6998,12468.0
2021-02-24 11:15:00,63.85,63.85,63.52,63.53,9644.0,58.6998,58.6998,58.3964,58.4056,9644.0
2021-02-24 11:20:00,63.54,63.68,63.39,63.68,5012.0,58.4148,58.5435,58.2769,58.5435,5012.0
2021-02-24 11:25:00,63.63,63.74,63.6,63.63,5646.0,58.4976,58.5987,58.47,58.4976,5646.0
2021-02-24 11:30:00,63.68,63.88,63.65,63.88,5450.0,58.5435,58.7274,58.516,58.7274,5450.0
2021-02-24 11:35:00,63.82,63.82,63.58,63.58,7124.0,58.6722,58.6722,58.4516,58.4516,7124.0
2021-02-24 11:40:00,63.54,63.54,63.04,63.04,7986.0,58.4148,58.4148,57.9552,57.9552,7986.0
2021-02-24 11:45:00,63.2,63.49,63.19,63.38,20338.0,58.1023,58.3689,58.0931,58.2677,20338.0
2021-02-24 11:50:00,63.38,63.39,63.16,63.32,14864.0,58.2677,58.2769,58.0655,58.2126,14864.0
2021-02-24 11:55:00,63.35,63.37,63.23,63.29,6680.0,58.2402,58.2585,58.1298,58.185,6680.0
2021-02-24 12:00:00,63.32,63.55,63.3,63.52,13502.0,58.2126,58.424,58.1942,58.3964,13502.0
2021-02-24 12:05:00,63.52,63.63,63.52,63.63,1620.0,58.3964,58.4976,58.3964,58.4976,1620.0
2021-02-24 12:10:00,63.6,63.71,63.58,63.65,4000.0,58.47,58.5711,58.4516,58.516,4000.0
2021-02-24 12:15:00,63.63,63.77,63.63,63.66,11224.0,58.4976,58.6263,58.4976,58.5251,11224.0
2021-02-24 12:20:00,63.66,63.67,63.56,63.67,11698.0,58.5251,58.5343,58.4332,58.5343,11698.0
2021-02-24 12:25:00,63.66,63.78,63.64,63.69,4248.0,58.5251,58.6355,58.5068,58.5527,4248.0
2021-02-24 12:30:00,63.79,63.82,63.71,63.76,5076.0,58.6447,58.6722,58.5711,58.6171,5076.0
2021-02-24 12:35:00,63.82,63.97,63.77,63.97,7800.0,58.6722,58.8101,58.6263,58.8101,7800.0
2021-02-24 12:40:00,63.93,63.98,63.84,63.84,10100.0,58.7734,58.8193,58.6906,58.6906,10100.0
2021-02-24 12:45:00,63.84,63.84,63.75,63.84,6080.0,58.6906,58.6906,58.6079,58.6906,6080.0
2021-02-24 12:50:00,63.88,63.97,63.82,63.86,6562.0,58.7274,58.8101,58.6722,58.709,6562.0
2021-02-24 12:55:00,63.8,63.85,63.73,63.73,4704.0,58.6539,58.6998,58.5895,58.5895,4704.0
2021-02-24 13:00:00,63.74,63.85,63.65,63.68,26116.0,58.5987,58.6998,58.516,58.5435,26116.0
2021-02-24 13:05:00,63.65,63.88,63.64,63.88,6200.0,58.516,58.7274,58.5068,58.7274,6200.0
2021-02-24 13:10:00,63.85,64.03,63.84,63.96,6456.0,58.6998,58.8653,58.6906,58.801,6456.0
2021-02-24 13:15:00,63.97,64.04,63.94,64.03,4818.0,58.8101,58.8745,58.7826,58.8653,4818.0
2021-02-24 13:20:00,63.99,64.02,63.99,63.99,9372.0,58.8285,58.8561,58.8285,58.8285,9372.0
2021-02-24 13:25:00,63.99,64.09,63.96,64.06,8786.0,58.8285,58.9205,58.801,58.8929,8786.0
2021-02-24 13:30:00,64.03,64.21,64.02,64.15,10628.0,58.8653,59.0308,58.8561,58.9756,10628.0
2021-02-24 13:35:00,64.14,64.21,64.14,64.16,10724.0,58.9664,59.0308,58.9664,58.9848,10724.0
2021-02-24 13:40:00,64.18,64.2,64.03,64.18,14612.0,59.0032,59.0216,58.8653,59.0032,14612.0
2021-02-24 13:45:00,64.21,64.22,64.13,64.14,6200.0,59.0308,59.04,58.9572,58.9664,6200.0
2021-02-24 13:50:00,64.16,64.16,63.93,63.95,10358.0,58.9848,58.9848,58.7734,58.7918,10358.0
2021-02-24 13:55:00,63.97,64.0,63.79,63.87,17098.0,58.8101,58.8377,58.6447,58.7182,17098.0
2021-02-24 14:00:00,63.88,63.9,63.74,63.74,12702.0,58.7274,58.7458,58.5987,58.5987,12702.0
2021-02-24 14:05:00,63.74,63.77,63.7,63.77,10352.0,58.5987,58.6263,58.5619,58.6263,10352.0
2021-02-24 14:10:00,63.79,63.82,63.72,63.73,8630.0,58.6447,58.6722,58.5803,58.5895,8630.0
2021-02-24 14:15:00,63.72,63.74,63.58,63.63,5820.0,58.5803,58.5987,58.4516,58.4976,5820.0
2021-02-24 14:20:00,63.63,63.63,63.45,63.54,11840.0,58.4976,58.4976,58.3321,58.4148,11840.0
2021-02-24 14:25:00,63.52,63.69,63.51,63.69,39112.0,58.3964,58.5527,58.3872,58.5527,39112.0
2021-02-24 14:30:00,63.7,63.79,63.55,63.66,11822.0,58.5619,58.6447,58.424,58.5251,11822.0
2021-02-24 14:35:00,63.67,63.68,63.56,63.62,3450.0,58.5343,58.5435,58.4332,58.4884,3450.0
2021-02-24 14:40:00,63.65,63.69,63.49,63.5,9956.0,58.516,58.5527,58.3689,58.3781,9956.0
2021-02-24 14:45:00,63.51,63.58,63.49,63.58,8322.0,58.3872,58.4516,58.3689,58.4516,8322.0
2021-02-24 14:50:00,63.54,63.54,63.42,63.49,6878.0,58.4148,58.4148,58.3045,58.3689,6878.0
2021-02-24 14:55:00,63.48,63.63,63.48,63.59,8164.0,58.3597,58.4976,58.3597,58.4608,8164.0
2021-02-24 15:00:00,63.55,63.73,63.55,63.72,9504.0,58.424,58.5895,58.424,58.5803,9504.0
2021-02-24 15:05:00,63.74,63.9,63.74,63.84,12888.0,58.5987,58.7458,58.5987,58.6906,12888.0
2021-02-24 15:10:00,63.8,63.8,63.6,63.79,10228.0,58.6539,58.6539,58.47,58.6447,10228.0
2021-02-24 15:15:00,63.73,63.99,63.73,63.96,9944.0,58.5895,58.8285,58.5895,58.801,9944.0
2021-02-24 15:20:00,63.92,64.03,63.83,64.03,15484.0,58.7642,58.8653,58.6814,58.8653,15484.0
2021-02-24 15:25:00,64.0,64.08,64.0,64.08,9600.0,58.8377,58.9113,58.8377,58.9113,9600.0
2021-02-24 15:30:00,64.08,64.28,64.07,64.12,19512.0,58.9113,59.0951,58.9021,58.948,19512.0
2021-02-24 15:35:00,64.12,64.3,64.11,64.3,18668.0,58.948,59.1135,58.9389,59.1135,18668.0
2021-02-24 15:40:00,64.3,64.33,64.17,64.33,27798.0,59.1135,59.1411,58.994,59.1411,27798.0
2021-02-24 15:45:00,64.36,64.53,64.31,64.49,22338.0,59.1687,59.325,59.1227,59.2882,22338.0
2021-02-24 15:50:00,64.41,64.66,64.41,64.64,53798.0,59.2147,59.4445,59.2147,59.4261,53798.0
2021-02-24 15:55:00,64.63,64.66,64.52,64.54,97130.0,59.4169,59.4445,59.3158,59.3342,97130.0
2021-02-25 09:30:00,64.45,64.81,63.83,64.07,99320.0,59.2514,59.5824,58.6814,58.9021,99320.0
2021-02-25 09:35:00,64.08,65.76,64.01,65.58,20460.0,58.9113,60.4558,58.8469,60.2903,20460.0
2021-02-25 09:40:00,65.57,65.57,64.67,64.97,25288.0,60.2811,60.2811,59.4537,59.7295,25288.0
2021-02-25 09:45:00,64.84,65.14,64.59,64.85,5334.0,59.61,59.8858,59.3801,59.6192,5334.0
2021-02-25 09:50:00,65.0,65.5,64.47,64.67,19436.0,59.7571,60.2167,59.2698,59.4537,19436.0
2021-02-25 09:55:00,64.85,65.69,64.67,65.52,13608.0,59.6192,60.3914,59.4537,60.2351,13608.0
2021-02-25 10:00:00,65.6,66.05,65.51,65.6,54090.0,60.3087,60.7224,60.2259,60.3087,54090.0
2021-02-25 10:05:00,65.65,65.92,65.42,65.86,26316.0,60.3546,60.6029,60.1432,60.5477,26316.0
2021-02-25 10:10:00,65.85,65.97,65.39,65.56,31598.0,60.5385,60.6488,60.1156,60.2719,31598.0
2021-02-25 10:15:00,65.49,65.56,65.04,65.23,19084.0,60.2075,60.2719,59.7938,59.9685,19084.0
2021-02-25 10:20:00,65.24,65.56,65.23,65.55,16172.0,59.9777,60.2719,59.9685,60.2627,16172.0
2021-02-25 10:25:00,65.53,65.55,65.22,65.55,21644.0,60.2443,60.2627,59.9593,60.2627,21644.0
2021-02-25 10:30:00,65.57,65.72,65.39,65.53,17226.0,60.2811,60.419,60.1156,60.2443,17226.0
2021-02-25 10:35:00,65.5,65.8,65.33,65.42,47720.0,60.2167,60.4925,60.0604,60.1432,47720.0
2021-02-25 10:40:00,65.33,65.8,65.29,65.75,36296.0,60.0604,60.4925,60.0237,60.4466,36296.0
2021-02-25 10:45:00,65.69,65.87,65.56,65.63,33480.0,60.3914,60.5569,60.2719,60.3362,33480.0
2021-02-25 10:50:00,65.57,65.85,65.57,65.75,13404.0,60.2811,60.5385,60.2811,60.4466,13404.0
2021-02-25 10:55:00,65.76,66.21,65.71,66.21,27884.0,60.4558,60.8695,60.4098,60.8695,27884.0
2021-02-25 11:00:00,66.21,66.41,66.14,66.38,19536.0,60.8695,61.0533,60.8051,61.0258,19536.0
2021-02-25 11:05:00,66.31,66.68,66.24,66.44,17198.0,60.9614,61.3016,60.897,61.0809,17198.0
2021-02-25 11:10:00,66.57,66.57,66.1,66.17,57838.0,61.2004,61.2004,60.7683,60.8327,57838.0
2021-02-25 11:15:00,66.19,66.48,66.11,66.46,33808.0,60.8511,61.1177,60.7775,61.0993,33808.0
2021-02-25 11:20:00,66.44,66.71,66.32,66.54,17424.0,61.0809,61.3291,60.9706,61.1728,17424.0
2021-02-25 11:25:00,66.54,66.67,66.31,66.51,38004.0,61.1728,61.2924,60.9614,61.1453,38004.0
2021-02-25 11:30:00,66.56,66.76,66.47,66.47,21766.0,61.1912,61.3751,61.1085,61.1085,21766.0
2021-02-25 11:35:00,66.47,66.76,66.23,66.23,10570.0,61.1085,61.3751,60.8879,60.8879,10570.0
2021-02-25 11:40:00,66.18,66.29,65.94,66.11,19610.0,60.8419,60.943,60.6212,60.7775,19610.0
2021-02-25 11:45:00,66.11,66.15,65.51,65.61,13494.0,60.7775,60.8143,60.2259,60.3179,13494.0
2021-02-25 11:50:00,65.64,65.75,65.47,65.72,9768.0,60.3454,60.4466,60.1892,60.419,9768.0
2021-02-25 11:55:00,65.64,65.77,65.55,65.69,4446.0,60.3454,60.465,60.2627,60.3914,4446.0
2021-02-25 12:00:00,65.71,65.72,65.39,65.64,14432.0,60.4098,60.419,60.1156,60.3454,14432.0
2021-02-25 12:05:00,65.63,65.69,65.46,65.46,7600.0,60.3362,60.3914,60.18,60.18,7600.0
2021-02-25 12:10:00,65.27,65.67,65.23,65.63,41054.0,60.0053,60.373,59.9685,60.3362,41054.0
2021-02-25 12:15:00,65.68,65.89,65.66,65.72,7792.0,60.3822,60.5753,60.3638,60.419,7792.0
2021-02-25 12:20:00,65.81,65.81,65.42,65.51,12350.0,60.5017,60.5017,60.1432,60.2259,12350.0
2021-02-25 12:25:00,65.47,65.47,65.1,65.11,10030.0,60.1892,60.1892,59.849,59.8582,10030.0
2021-02-25 12:30:00,65.22,65.22,64.96,65.03,9920.0,59.9593,59.9593,59.7203,59.7846,9920.0
2021-02-25 12:35:00,65.03,65.29,64.79,65.26,28374.0,59.7846,60.0237,59.564,59.9961,28374.0
2021-02-25 12:40:00,65.5,65.5,65.1,65.11,12630.0,60.2167,60.2167,59.849,59.8582,12630.0
2021-02-25 12:45:00,65.26,65.35,64.94,65.25,10802.0,59.9961,60.0788,59.7019,59.9869,10802.0
2021-02-25 12:50:00,65.17,65.17,64.87,64.99,12458.0,59.9134,59.9134,59.6375,59.7479,12458.0
2021-02-25 12:55:00,64.81,64.86,64.6,64.86,8878.0,59.5824,59.6284,59.3893,59.6284,8878.0
2021-02-25 13:00:00,64.69,64.83,64.45,64.67,7102.0,59.4721,59.6008,59.2514,59.4537,7102.0
2021-02-25 13:05:00,64.55,64.89,64.55,64.89,7834.0,59.3434,59.6559,59.3434,59.6559,7834.0
2021-02-25 13:10:00,64.89,65.16,64.79,65.02,15776.0,59.6559,59.9042,59.564,59.7755,15776.0
2021-02-25 13:15:00,64.96,65.14,64.82,65.13,7734.0,59.7203,59.8858,59.5916,59.8766,7734.0
2021-02-25 13:20:00,65.2,65.51,65.1,65.17,13808.0,59.9409,60.2259,59.849,59.9134,13808.0
2021-02-25 13:25:00,65.17,65.3,64.97,65.14,19556.0,59.9134,60.0329,59.7295,59.8858,19556.0
2021-02-25 13:30:00,65.26,65.26,64.85,64.99,9208.0,59.9961,59.9961,59.6192,59.7479,9208.0
2021-02-25 13:35:00,64.91,65.3,64.85,65.3,6722.0,59.6743,60.0329,59.6192,60.0329,6722.0
2021-02-25 13:40:00,65.19,65.33,65.06,65.25,8072.0,59.9317,60.0604,59.8122,59.9869,8072.0
2021-02-25 13:45:00,65.3,65.33,65.16,65.16,5520.0,60.0329,60.0604,59.9042,59.9042,5520.0
2021-02-25 13:50:00,65.22,65.22,64.72,64.81,6754.0,59.9593,59.9593,59.4996,59.5824,6754.0
2021-02-25 13:55:00,64.72,65.06,64.56,64.91,14474.0,59.4996,59.8122,59.3526,59.6743,14474.0
2021-02-25 14:00:00,65.02,65.22,64.89,65.22,11734.0,59.7755,59.9593,59.6559,59.9593,11734.0
2021-02-25 14:05:00,65.16,65.29,65.03,65.27,6296.0,59.9042,60.0237,59.7846,60.0053,6296.0
2021-02-25 14:10:00,65.11,65.38,65.11,65.23,7226.0,59.8582,60.1064,59.8582,59.9685,7226.0
2021-02-25 14:15:00,65.35,65.46,65.27,65.33,3662.0,60.0788,60.18,60.0053,60.0604,3662.0
2021-02-25 14:20:00,65.45,65.49,65.24,65.4,6694.0,60.1708,60.2075,59.9777,60.1248,6694.0
2021-02-25 14:25:00,65.43,65.61,65.43,65.61,12204.0,60.1524,60.3179,60.1524,60.3179,12204.0
2021-02-25 14:30:00,65.55,65.63,65.47,65.59,12510.0,60.2627,60.3362,60.1892,60.2995,12510.0
2021-02-25 14:35:00,65.5,65.58,65.33,65.41,29776.0,60.2167,60.2903,60.0604,60.134,29776.0
2021-02-25 14:40:00,65.32,65.44,65.26,65.36,7042.0,60.0513,60.1616,59.9961,60.088,7042.0
2021-02-25 14:45:00,65.36,65.45,65.2,65.21,5918.0,60.088,60.1708,59.9409,59.9501,5918.0
2021-02-25 14:50:00,65.24,65.35,65.07,65.14,10674.0,59.9777,60.0788,59.8214,59.8858,10674.0
2021-02-25 14:55:00,65.19,65.3,64.98,65.22,11324.0,59.9317,60.0329,59.7387,59.9593,11324.0
2021-02-25 15:00:00,65.07,65.46,64.96,65.08,10950.0,59.8214,60.18,59.7203,59.8306,10950.0
2021-02-25 15:05:00,65.08,65.14,64.7,64.7,17150.0,59.8306,59.8858,59.4813,59.4813,17150.0
2021-02-25 15:10:00,64.7,64.96,64.62,64.85,20126.0,59.4813,59.7203,59.4077,59.6192,20126.0
2021-02-25 15:15:00,64.85,65.03,64.67,64.81,23870.0,59.6192,59.7846,59.4537,59.5824,23870.0
2021-02-25 15:20:00,64.94,64.94,64.48,64.63,15160.0,59.7019,59.7019,59.279,59.4169,15160.0
2021-02-25 15:25:00,64.6,64.82,64.59,64.59,24050.0,59.3893,59.5916,59.3801,59.3801,24050.0
2021-02-25 15:30:00,64.6,64.94,64.4,64.41,21840.0,59.3893,59.7019,59.2055,59.2147,21840.0
2021-02-25 15:35:00,64.33,64.41,63.95,64.31,51708.0,59.1411,59.2147,58.7918,59.1227,51708.0
2021-02-25 15:40:00,64.22,64.33,63.99,64.24,34174.0,59.04,59.1411,58.8285,59.0584,34174.0
2021-02-25 15:45:00,64.2,64.61,64.16,64.48,45730.0,59.0216,59.3985,58.9848,59.279,45730.0
2021-02-25 15:50:00,64.39,64.45,63.97,64.13,99958.0,59.1963,59.2514,58.8101,58.9572,99958.0
2021-02-25 15:55:00,64.05,64.21,63.93,64.14,72142.0,58.8837,59.0308,58.7734,58.9664,72142.0
2021-02-26 09:30:00,64.41,65.26,64.41,64.95,17752.0,59.2147,59.9961,59.2147,59.7111,17752.0
2021-02-26 09:35:00,65.0,65.47,64.67,65.22,12842.0,59.7571,60.1892,59.4537,59.9593,12842.0
2021-02-26 09:40:00,65.75,65.93,65.75,65.93,3838.0,60.4466,60.612,60.4466,60.612,3838.0
2021-02-26 09:45:00,65.99,65.99,65.19,65.35,13872.0,60.6672,60.6672,59.9317,60.0788,13872.0
2021-02-26 09:50:00,65.46,65.47,65.0,65.08,31006.0,60.18,60.1892,59.7571,59.8306,31006.0
2021-02-26 09:55:00,64.98,64.98,64.41,64.63,16780.0,59.7387,59.7387,59.2147,59.4169,16780.0
2021-02-26 10:00:00,64.67,64.99,64.4,64.9,25814.0,59.4537,59.7479,59.2055,59.6651,25814.0
2021-02-26 10:05:00,64.91,64.91,64.58,64.76,16534.0,59.6743,59.6743,59.3709,59.5364,16534.0
2021-02-26 10:10:00,64.7,65.0,64.53,65.0,30666.0,59.4813,59.7571,59.325,59.7571,30666.0
2021-02-26 10:15:00,64.91,64.97,64.61,64.91,21408.0,59.6743,59.7295,59.3985,59.6743,21408.0
2021-02-26 10:20:00,64.92,64.94,64.63,64.72,8440.0,59.6835,59.7019,59.4169,59.4996,8440.0
2021-02-26 10:25:00,64.76,64.83,64.22,64.27,16782.0,59.5364,59.6008,59.04,59.0859,16782.0
2021-02-26 10:30:00,64.25,64.48,64.22,64.29,11214.0,59.0676,59.279,59.04,59.1043,11214.0
2021-02-26 10:35:00,64.39,65.12,64.21,65.03,19676.0,59.1963,59.8674,59.0308,59.7846,19676.0
2021-02-26 10:40:00,65.05,65.39,65.02,65.04,11076.0,59.803,60.1156,59.7755,59.7938,11076.0
2021-02-26 10:45:00,65.22,65.61,65.21,65.61,15606.0,59.9593,60.3179,59.9501,60.3179,15606.0
2021-02-26 10:50:00,65.52,65.79,65.28,65.63,15174.0,60.2351,60.4833,60.0145,60.3362,15174.0
2021-02-26 10:55:00,65.52,65.76,65.33,65.42,10000.0,60.2351,60.4558,60.0604,60.1432,10000.0
2021-02-26 11:00:00,65.62,65.67,65.32,65.64,11596.0,60.3271,60.373,60.0513,60.3454,11596.0
2021-02-26 11:05:00,65.62,65.74,65.6,65.71,12918.0,60.3271,60.4374,60.3087,60.4098,12918.0
2021-02-26 11:10:00,65.66,65.72,65.07,65.26,18494.0,60.3638,60.419,59.8214,59.9961,18494.0
2021-02-26 11:15:00,65.34,65.36,64.95,64.95,8100.0,60.0696,60.088,59.7111,59.7111,8100.0
2021-02-26 11:20:00,64.83,65.13,64.83,64.92,8322.0,59.6008,59.8766,59.6008,59.6835,8322.0
2021-02-26 11:25:00,65.06,65.3,64.92,65.25,16502.0,59.8122,60.0329,59.6835,59.9869,16502.0
2021-02-26 11:30:00,65.27,65.79,65.27,65.79,4040.0,60.0053,60.4833,60.0053,60.4833,4040.0
2021-02-26 11:35:00,65.78,65.78,65.64,65.74,2800.0,60.4741,60.4741,60.3454,60.4374,2800.0
2021-02-26 11:40:00,65.72,65.99,65.69,65.91,34058.0,60.419,60.6672,60.3914,60.5937,34058.0
2021-02-26 11:45:00,66.0,66.05,65.72,65.78,12682.0,60.6764,60.7224,60.419,60.4741,12682.0
2021-02-26 11:50:00,65.73,65.75,65.42,65.53,4800.0,60.4282,60.4466,60.1432,60.2443,4800.0
2021-02-26 11:55:00,65.54,65.86,65.54,65.86,13984.0,60.2535,60.5477,60.2535,60.5477,13984.0
2021-02-26 12:00:00,65.91,66.0,65.72,65.8,7600.0,60.5937,60.6764,60.419,60.4925,7600.0
2021-02-26 12:05:00,65.67,65.86,65.56,65.86,6200.0,60.373,60.5477,60.2719,60.5477,6200.0
2021-02-26 12:10:00,65.97,65.97,65.85,65.87,5438.0,60.6488,60.6488,60.5385,60.5569,5438.0
2021-02-26 12:15:00,65.87,66.04,65.83,65.97,5964.0,60.5569,60.7132,60.5201,60.6488,5964.0
2021-02-26 12:20:00,65.96,66.03,65.88,66.02,4000.0,60.6396,60.704,60.5661,60.6948,4000.0
2021-02-26 12:25:00,66.06,66.11,65.95,66.02,14400.0,60.7316,60.7775,60.6304,60.6948,14400.0
2021-02-26 12:30:00,66.07,66.15,66.01,66.07,9620.0,60.7408,60.8143,60.6856,60.7408,9620.0
2021-02-26 12:35:00,66.08,66.25,66.05,66.15,5400.0,60.75,60.9062,60.7224,60.8143,5400.0
2021-02-26 12:40:00,66.08,66.08,65.92,65.92,4400.0,60.75,60.75,60.6029,60.6029,4400.0
2021-02-26 12:45:00,65.95,66.0,65.83,65.92,6610.0,60.6304,60.6764,60.5201,60.6029,6610.0
2021-02-26 12:50:00,65.91,66.46,65.91,66.21,44924.0,60.5937,61.0993,60.5937,60.8695,44924.0
2021-02-26 12:55:00,66.06,66.09,65.56,65.64,7536.0,60.7316,60.7591,60.2719,60.3454,7536.0
2021-02-26 13:00:00,65.69,65.73,65.41,65.51,8396.0,60.3914,60.4282,60.134,60.2259,8396.0
2021-02-26 13:05:00,65.51,65.86,65.39,65.86,13940.0,60.2259,60.5477,60.1156,60.5477,13940.0
2021-02-26 13:10:00,65.86,65.86,65.6,65.69,9796.0,60.5477,60.5477,60.3087,60.3914,9796.0
2021-02-26 13:15:00,65.67,65.82,65.66,65.72,6572.0,60.373,60.5109,60.3638,60.419,6572.0
2021-02-26 13:20:00,65.76,65.83,65.67,65.69,4536.0,60.4558,60.5201,60.373,60.3914,4536.0
2021-02-26 13:25:00,65.76,65.76,65.6,65.6,2000.0,60.4558,60.4558,60.3087,60.3087,2000.0
2021-02-26 13:30:00,65.66,65.72,65.39,65.48,6922.0,60.3638,60.419,60.1156,60.1983,6922.0
2021-02-26 13:35:00,65.46,65.49,65.32,65.36,6756.0,60.18,60.2075,60.0513,60.088,6756.0
2021-02-26 13:40:00,65.4,65.8,65.4,65.76,10600.0,60.1248,60.4925,60.1248,60.4558,10600.0
2021-02-26 13:45:00,65.76,65.88,65.2,65.36,9570.0,60.4558,60.5661,59.9409,60.088,9570.0
2021-02-26 13:50:00,65.29,65.39,65.26,65.35,3000.0,60.0237,60.1156,59.9961,60.0788,3000.0
2021-02-26 13:55:00,65.39,65.57,65.27,65.27,10528.0,60.1156,60.2811,60.0053,60.0053,10528.0
2021-02-26 14:00:00,65.34,65.67,65.34,65.44,4806.0,60.0696,60.373,60.0696,60.1616,4806.0
2021-02-26 14:05:00,65.29,65.36,65.19,65.36,7056.0,60.0237,60.088,59.9317,60.088,7056.0
2021-02-26 14:10:00,65.31,65.53,65.29,65.53,7864.0,60.0421,60.2443,60.0237,60.2443,7864.0
2021-02-26 14:15:00,65.54,65.57,65.17,65.17,8630.0,60.2535,60.2811,59.9134,59.9134,8630.0
2021-02-26 14:20:00,65.09,65.56,65.09,65.56,20666.0,59.8398,60.2719,59.8398,60.2719,20666.0
2021-02-26 14:25:00,65.5,65.81,65.5,65.81,14556.0,60.2167,60.5017,60.2167,60.5017,14556.0
2021-02-26 14:30:00,65.78,65.91,65.63,65.91,8878.0,60.4741,60.5937,60.3362,60.5937,8878.0
2021-02-26 14:35:00,65.96,65.97,65.79,65.81,5000.0,60.6396,60.6488,60.4833,60.5017,5000.0
2021-02-26 14:40:00,65.78,65.88,65.66,65.66,10130.0,60.4741,60.5661,60.3638,60.3638,10130.0
2021-02-26 14:45:00,65.74,66.05,65.74,66.05,6670.0,60.4374,60.7224,60.4374,60.7224,6670.0
2021-02-26 14:50:00,66.0,66.07,65.9,65.91,9576.0,60.6764,60.7408,60.5845,60.5937,9576.0
2021-02-26 14:55:00,65.95,66.07,65.91,65.92,3336.0,60.6304,60.7408,60.5937,60.6029,3336.0
2021-02-26 15:00:00,65.98,66.17,65.98,66.15,9600.0,60.658,60.8327,60.658,60.8143,9600.0
2021-02-26 15:05:00,66.17,66.22,66.03,66.15,6772.0,60.8327,60.8787,60.704,60.8143,6772.0
2021-02-26 15:10:00,66.22,66.22,65.93,65.96,6214.0,60.8787,60.8787,60.612,60.6396,6214.0
2021-02-26 15:15:00,65.99,66.33,65.99,66.3,15394.0,60.6672,60.9798,60.6672,60.9522,15394.0
2021-02-26 15:20:00,66.27,66.38,66.14,66.31,26422.0,60.9246,61.0258,60.8051,60.9614,26422.0
2021-02-26 15:25:00,66.31,66.31,66.08,66.08,27366.0,60.9614,60.9614,60.75,60.75,27366.0
2021-02-26 15:30:00,66.08,66.31,66.06,66.23,40298.0,60.75,60.9614,60.7316,60.8879,40298.0
2021-02-26 15:35:00,66.2,66.24,65.94,65.97,36210.0,60.8603,60.897,60.6212,60.6488,36210.0
2021-02-26 15:40:00,65.91,66.06,65.89,65.94,26426.0,60.5937,60.7316,60.5753,60.6212,26426.0
2021-02-26 15:45:00,65.97,66.36,65.94,66.36,45132.0,60.6488,61.0074,60.6212,61.0074,45132.0
2021-02-26 15:50:00,66.35,66.35,65.93,65.95,84228.0,60.9982,60.9982,60.612,60.6304,84228.0
2021-02-26 15:55:00,65.91,66.12,65.61,65.61,207946.0,60.5937,60.7867,60.3179,60.3179,207946.0
2021-03-01 09:30:00,66.91,67.58,66.91,67.08,43416.0,61.513,62.129,61.513,61.6693,43416.0
2021-03-01 09:35:00,67.11,67.11,66.67,66.78,9362.0,61.6969,61.6969,61.2924,61.3935,9362.0
2021-03-01 09:40:00,66.64,66.97,66.58,66.87,12016.0,61.2648,61.5682,61.2096,61.4762,12016.0
2021-03-01 09:45:00,66.69,66.78,66.0,66.29,18614.0,61.3107,61.3935,60.6764,60.943,18614.0
2021-03-01 09:50:00,66.19,66.84,66.14,66.49,27986.0,60.8511,61.4486,60.8051,61.1269,27986.0
2021-03-01 09:55:00,66.57,66.8,66.5,66.71,23006.0,61.2004,61.4119,61.1361,61.3291,23006.0
2021-03-01 10:00:00,66.76,67.32,66.64,67.32,24030.0,61.3751,61.8899,61.2648,61.8899,24030.0
2021-03-01 10:05:00,67.31,67.42,67.01,67.25,43532.0,61.8807,61.9819,61.6049,61.8256,43532.0
2021-03-01 10:10:00,67.22,67.76,67.17,67.63,73416.0,61.798,62.2944,61.752,62.1749,73416.0
2021-03-01 10:15:00,67.6,67.89,67.56,67.89,14410.0,62.1473,62.414,62.1106,62.414,14410.0
2021-03-01 10:20:00,67.82,67.86,67.46,67.5,58808.0,62.3496,62.3864,62.0186,62.0554,58808.0
2021-03-01 10:25:00,67.48,67.49,67.19,67.24,26090.0,62.037,62.0462,61.7704,61.8164,26090.0
2021-03-01 10:30:00,67.28,67.3,66.97,67.11,8716.0,61.8532,61.8715,61.5682,61.6969,8716.0
2021-03-01 10:35:00,67.2,67.4,67.11,67.27,10600.0,61.7796,61.9635,61.6969,61.844,10600.0
2021-03-01 10:40:00,67.31,67.6,67.31,67.53,7844.0,61.8807,62.1473,61.8807,62.083,7844.0
2021-03-01 10:45:00,67.57,67.64,67.24,67.64,7202.0,62.1198,62.1841,61.8164,62.1841,7202.0
2021-03-01 10:50:00,67.58,67.73,67.48,67.59,8344.0,62.129,62.2669,62.037,62.1382,8344.0
2021-03-01 10:55:00,67.66,67.96,67.63,67.95,11748.0,62.2025,62.4783,62.1749,62.4691,11748.0
2021-03-01 11:00:00,67.96,67.99,67.71,67.94,11316.0,62.4783,62.5059,62.2485,62.4599,11316.0
2021-03-01 11:05:00,67.89,68.13,67.89,68.07,9766.0,62.414,62.6346,62.414,62.5794,9766.0
2021-03-01 11:10:00,68.07,68.25,68.07,68.11,11006.0,62.5794,62.7449,62.5794,62.6162,11006.0
2021-03-01 11:15:00,68.12,68.32,68.12,68.14,12840.0,62.6254,62.8093,62.6254,62.6438,12840.0
2021-03-01 11:20:00,68.17,68.17,67.91,68.01,13846.0,62.6714,62.6714,62.4323,62.5243,13846.0
2021-03-01 11:25:00,67.92,67.97,67.58,67.95,15296.0,62.4415,62.4875,62.129,62.4691,15296.0
2021-03-01 11:30:00,67.92,68.05,67.8,68.0,22234.0,62.4415,62.561,62.3312,62.5151,22234.0
2021-03-01 11:35:00,67.94,68.25,67.94,68.25,7066.0,62.4599,62.7449,62.4599,62.7449,7066.0
2021-03-01 11:40:00,68.17,68.36,68.14,68.17,10608.0,62.6714,62.846,62.6438,62.6714,10608.0
2021-03-01 11:45:00,68.2,68.33,68.17,68.3,6270.0,62.699,62.8185,62.6714,62.7909,6270.0
2021-03-01 11:50:00,68.31,68.36,68.2,68.25,10782.0,62.8001,62.846,62.699,62.7449,10782.0
2021-03-01 11:55:00,68.32,68.41,68.16,68.21,6114.0,62.8093,62.892,62.6622,62.7081,6114.0
2021-03-01 12:00:00,68.17,68.21,68.0,68.01,8698.0,62.6714,62.7081,62.5151,62.5243,8698.0
2021-03-01 12:05:00,67.97,68.13,67.97,68.03,26786.0,62.4875,62.6346,62.4875,62.5427,26786.0
2021-03-01 12:10:00,68.03,68.1,68.0,68.07,7062.0,62.5427,62.607,62.5151,62.5794,7062.0
2021-03-01 12:15:00,68.01,68.11,67.76,67.96,9742.0,62.5243,62.6162,62.2944,62.4783,9742.0
2021-03-01 12:20:00,67.96,67.96,67.71,67.71,8756.0,62.4783,62.4783,62.2485,62.2485,8756.0
2021-03-01 12:25:00,67.69,67.92,67.61,67.8,5600.0,62.2301,62.4415,62.1565,62.3312,5600.0
2021-03-01 12:30:00,67.81,68.0,67.81,67.91,7168.0,62.3404,62.5151,62.3404,62.4323,7168.0
2021-03-01 12:35:00,67.96,68.21,67.86,67.94,54344.0,62.4783,62.7081,62.3864,62.4599,54344.0
2021-03-01 12:40:00,67.94,67.98,67.8,67.82,4934.0,62.4599,62.4967,62.3312,62.3496,4934.0
2021-03-01 12:45:00,67.87,68.03,67.85,67.99,4542.0,62.3956,62.5427,62.3772,62.5059,4542.0
2021-03-01 12:50:00,68.06,68.11,67.94,67.94,6206.0,62.5702,62.6162,62.4599,62.4599,6206.0
2021-03-01 12:55:00,67.88,67.89,67.58,67.78,6008.0,62.4048,62.414,62.129,62.3128,6008.0
2021-03-01 13:00:00,67.78,67.78,67.5,67.56,7822.0,62.3128,62.3128,62.0554,62.1106,7822.0
2021-03-01 13:05:00,67.64,67.8,67.64,67.64,6004.0,62.1841,62.3312,62.1841,62.1841,6004.0
2021-03-01 13:10:00,67.71,67.71,67.55,67.65,7410.0,62.2485,62.2485,62.1014,62.1933,7410.0
2021-03-01 13:15:00,67.61,67.66,67.47,67.49,4970.0,62.1565,62.2025,62.0278,62.0462,4970.0
2021-03-01 13:20:00,67.57,67.61,67.46,67.58,2986.0,62.1198,62.1565,62.0186,62.129,2986.0
2021-03-01 13:25:00,67.56,67.66,67.49,67.66,5952.0,62.1106,62.2025,62.0462,62.2025,5952.0
2021-03-01 13:30:00,67.63,67.7,67.55,67.55,10562.0,62.1749,62.2393,62.1014,62.1014,10562.0
2021-03-01 13:35:00,67.61,67.66,67.5,67.58,4610.0,62.1565,62.2025,62.0554,62.129,4610.0
2021-03-01 13:40:00,67.61,67.72,67.51,67.51,3458.0,62.1565,62.2577,62.0646,62.0646,3458.0
2021-03-01 13:45:00,67.48,67.53,67.22,67.29,8626.0,62.037,62.083,61.798,61.8624,8626.0
2021-03-01 13:50:00,67.3,67.32,66.88,66.88,23602.0,61.8715,61.8899,61.4854,61.4854,23602.0
2021-03-01 13:55:00,66.94,67.1,66.88,66.95,12628.0,61.5406,61.6877,61.4854,61.5498,12628.0
2021-03-01 14:00:00,67.02,67.33,67.01,67.3,11590.0,61.6141,61.8991,61.6049,61.8715,11590.0
2021-03-01 14:05:00,67.2,67.25,67.11,67.11,5096.0,61.7796,61.8256,61.6969,61.6969,5096.0
2021-03-01 14:10:00,67.13,67.17,66.89,67.16,13528.0,61.7153,61.752,61.4946,61.7428,13528.0
2021-03-01 14:15:00,67.15,67.33,67.14,67.29,13502.0,61.7336,61.8991,61.7245,61.8624,13502.0
2021-03-01 14:20:00,67.33,67.75,67.33,67.63,20384.0,61.8991,62.2852,61.8991,62.1749,20384.0
2021-03-01 14:25:00,67.63,67.71,67.55,67.66,15822.0,62.1749,62.2485,62.1014,62.2025,15822.0
2021-03-01 14:30:00,67.64,67.94,67.55,67.94,19726.0,62.1841,62.4599,62.1014,62.4599,19726.0
2021-03-01 14:35:00,67.86,67.92,67.66,67.66,17022.0,62.3864,62.4415,62.2025,62.2025,17022.0
2021-03-01 14:40:00,67.64,67.77,67.63,67.66,5892.0,62.1841,62.3036,62.1749,62.2025,5892.0
2021-03-01 14:45:00,67.68,67.74,67.54,67.63,14790.0,62.2209,62.2761,62.0922,62.1749,14790.0
2021-03-01 14:50:00,67.62,67.88,67.61,67.87,10686.0,62.1657,62.4048,62.1565,62.3956,10686.0
2021-03-01 14:55:00,67.88,67.97,67.8,67.86,8272.0,62.4048,62.4875,62.3312,62.3864,8272.0
2021-03-01 15:00:00,67.85,67.98,67.85,67.9,7236.0,62.3772,62.4967,62.3772,62.4231,7236.0
2021-03-01 15:05:00,67.84,67.87,67.73,67.73,5438.0,62.368,62.3956,62.2669,62.2669,5438.0
2021-03-01 15:10:00,67.77,67.8,67.66,67.66,7678.0,62.3036,62.3312,62.2025,62.2025,7678.0
2021-03-01 15:15:00,67.63,67.67,67.46,67.58,13964.0,62.1749,62.2117,62.0186,62.129,13964.0
2021-03-01 15:20:00,67.59,67.67,67.52,67.52,9504.0,62.1382,62.2117,62.0738,62.0738,9504.0
2021-03-01 15:25:00,67.56,67.75,67.54,67.72,17234.0,62.1106,62.2852,62.0922,62.2577,17234.0
2021-03-01 15:30:00,67.75,67.86,67.55,67.58,14944.0,62.2852,62.3864,62.1014,62.129,14944.0
2021-03-01 15:35:00,67.53,67.61,67.45,67.52,18964.0,62.083,62.1565,62.0094,62.0738,18964.0
2021-03-01 15:40:00,67.57,67.61,67.4,67.6,16704.0,62.1198,62.1565,61.9635,62.1473,16704.0
2021-03-01 15:45:00,67.58,67.66,67.5,67.57,22794.0,62.129,62.2025,62.0554,62.1198,22794.0
2021-03-01 15:50:00,67.52,67.57,67.43,67.57,40970.0,62.0738,62.1198,61.9911,62.1198,40970.0
2021-03-01 15:55:00,67.6,67.71,67.45,67.71,97092.0,62.1473,62.2485,62.0094,62.2485,97092.0
2021-03-02 09:30:00,67.94,68.65,67.93,68.48,29114.0,62.4599,63.1127,62.4507,62.9564,29114.0
2021-03-02 09:35:00,68.34,68.54,68.13,68.5,24052.0,62.8277,63.0115,62.6346,62.9748,24052.0
2021-03-02 09:40:00,68.58,68.8,68.06,68.72,12634.0,63.0483,63.2506,62.5702,63.177,12634.0
2021-03-02 09:45:00,68.81,68.92,68.34,68.34,8752.0,63.2597,63.3609,62.8277,62.8277,8752.0
2021-03-02 09:50:00,68.56,68.89,68.48,68.69,19446.0,63.0299,63.3333,62.9564,63.1494,19446.0
2021-03-02 09:55:00,68.72,69.19,68.67,69.17,4732.0,63.177,63.6091,63.131,63.5907,4732.0
2021-03-02 10:00:00,69.28,69.6,69.14,69.57,12774.0,63.6918,63.986,63.5631,63.9584,12774.0
2021-03-02 10:05:00,69.5,69.89,69.32,69.89,22758.0,63.8941,64.2526,63.7286,64.2526,22758.0
2021-03-02 10:10:00,69.94,70.07,69.03,69.38,31998.0,64.2986,64.4181,63.462,63.7838,31998.0
2021-03-02 10:15:00,69.36,69.95,69.36,69.8,38262.0,63.7654,64.3078,63.7654,64.1699,38262.0
2021-03-02 10:20:00,69.81,69.81,69.46,69.58,8600.0,64.1791,64.1791,63.8573,63.9676,8600.0
2021-03-02 10:25:00,69.64,69.73,69.26,69.47,61398.0,64.0228,64.1055,63.6735,63.8665,61398.0
2021-03-02 10:30:00,69.36,69.58,69.22,69.52,72532.0,63.7654,63.9676,63.6367,63.9125,72532.0
2021-03-02 10:35:00,69.55,69.59,68.5,68.61,64140.0,63.9401,63.9768,62.9748,63.0759,64140.0
2021-03-02 10:40:00,68.54,68.63,68.01,68.32,69870.0,63.0115,63.0943,62.5243,62.8093,69870.0
2021-03-02 10:45:00,68.27,68.47,68.16,68.28,59498.0,62.7633,62.9472,62.6622,62.7725,59498.0
2021-03-02 10:50:00,68.27,68.32,67.71,68.14,59200.0,62.7633,62.8093,62.2485,62.6438,59200.0
2021-03-02 10:55:00,68.25,68.55,68.17,68.46,7788.0,62.7449,63.0207,62.6714,62.938,7788.0
2021-03-02 11:00:00,68.37,68.6,68.14,68.6,9348.0,62.8552,63.0667,62.6438,63.0667,9348.0
2021-03-02 11:05:00,68.6,68.64,68.5,68.52,5816.0,63.0667,63.1035,62.9748,62.9931,5816.0
2021-03-02 11:10:00,68.61,68.61,68.25,68.45,9010.0,63.0759,63.0759,62.7449,62.9288,9010.0
2021-03-02 11:15:00,68.38,68.5,68.2,68.4,10788.0,62.8644,62.9748,62.699,62.8828,10788.0
2021-03-02 11:20:00,68.45,68.52,68.14,68.25,4664.0,62.9288,62.9931,62.6438,62.7449,4664.0
2021-03-02 11:25:00,68.02,68.38,68.02,68.31,6896.0,62.5335,62.8644,62.5335,62.8001,6896.0
2021-03-02 11:30:00,68.41,68.41,68.17,68.25,3200.0,62.892,62.892,62.6714,62.7449,3200.0
2021-03-02 11:35:00,68.32,68.33,68.15,68.17,3800.0,62.8093,62.8185,62.653,62.6714,3800.0
2021-03-02 11:40:00,68.08,68.08,67.89,68.04,10158.0,62.5886,62.5886,62.414,62.5519,10158.0
2021-03-02 11:45:00,67.98,68.05,67.7,67.94,16412.0,62.4967,62.561,62.2393,62.4599,16412.0
2021-03-02 11:50:00,67.95,68.04,67.92,68.02,5110.0,62.4691,62.5519,62.4415,62.5335,5110.0
2021-03-02 11:55:00,68.01,68.07,67.92,68.0,5332.0,62.5243,62.5794,62.4415,62.5151,5332.0
2021-03-02 12:00:00,67.95,68.0,67.81,67.81,37946.0,62.4691,62.5151,62.3404,62.3404,37946.0
2021-03-02 12:05:00,67.82,67.94,67.66,67.69,31670.0,62.3496,62.4599,62.2025,62.2301,31670.0
2021-03-02 12:10:00,67.72,67.73,67.41,67.44,8758.0,62.2577,62.2669,61.9727,62.0003,8758.0
2021-03-02 12:15:00,67.51,67.66,67.47,67.52,9204.0,62.0646,62.2025,62.0278,62.0738,9204.0
2021-03-02 12:20:00,67.46,67.69,67.46,67.69,22712.0,62.0186,62.2301,62.0186,62.2301,22712.0
2021-03-02 12:25:00,67.74,67.78,67.67,67.75,4200.0,62.2761,62.3128,62.2117,62.2852,4200.0
2021-03-02 12:30:00,67.72,67.72,67.64,67.67,5432.0,62.2577,62.2577,62.1841,62.2117,5432.0
2021-03-02 12:35:00,67.63,67.8,67.63,67.79,2800.0,62.1749,62.3312,62.1749,62.322,2800.0
2021-03-02 12:40:00,67.83,68.01,67.82,67.98,7696.0,62.3588,62.5243,62.3496,62.4967,7696.0
2021-03-02 12:45:00,67.94,67.94,67.66,67.66,3200.0,62.4599,62.4599,62.2025,62.2025,3200.0
2021-03-02 12:50:00,67.67,67.73,67.56,67.66,19776.0,62.2117,62.2669,62.1106,62.2025,19776.0
2021-03-02 12:55:00,67.78,67.8,67.52,67.52,2846.0,62.3128,62.3312,62.0738,62.0738,2846.0
2021-03-02 13:00:00,67.61,67.78,67.56,67.69,11046.0,62.1565,62.3128,62.1106,62.2301,11046.0
2021-03-02 13:05:00,67.73,67.77,67.69,67.77,3476.0,62.2669,62.3036,62.2301,62.3036,3476.0
2021-03-02 13:10:00,67.78,67.79,67.64,67.7,4742.0,62.3128,62.322,62.1841,62.2393,4742.0
2021-03-02 13:15:00,67.7,67.7,67.49,67.5,5330.0,62.2393,62.2393,62.0462,62.0554,5330.0
2021-03-02 13:20:00,67.46,67.65,67.42,67.65,12258.0,62.0186,62.1933,61.9819,62.1933,12258.0
2021-03-02 13:25:00,67.64,67.7,67.51,67.69,14714.0,62.1841,62.2393,62.0646,62.2301,14714.0
2021-03-02 13:30:00,67.8,67.83,67.71,67.74,4200.0,62.3312,62.3588,62.2485,62.2761,4200.0
2021-03-02 13:35:00,67.76,68.01,67.72,67.97,16878.0,62.2944,62.5243,62.2577,62.4875,16878.0
2021-03-02 13:40:00,67.99,67.99,67.79,67.81,17650.0,62.5059,62.5059,62.322,62.3404,17650.0
2021-03-02 13:45:00,67.76,67.96,67.74,67.92,14136.0,62.2944,62.4783,62.2761,62.4415,14136.0
2021-03-02 13:50:00,67.91,67.95,67.71,67.71,4630.0,62.4323,62.4691,62.2485,62.2485,4630.0
2021-03-02 13:55:00,67.72,67.72,67.56,67.56,3254.0,62.2577,62.2577,62.1106,62.1106,3254.0
2021-03-02 14:00:00,67.59,67.81,67.59,67.72,6200.0,62.1382,62.3404,62.1382,62.2577,6200.0
2021-03-02 14:05:00,67.76,67.82,67.54,67.71,40508.0,62.2944,62.3496,62.0922,62.2485,40508.0
2021-03-02 14:10:00,67.52,67.77,67.47,67.66,15436.0,62.0738,62.3036,62.0278,62.2025,15436.0
2021-03-02 14:15:00,67.66,67.69,67.42,67.52,11624.0,62.2025,62.2301,61.9819,62.0738,11624.0
2021-03-02 14:20:00,67.53,67.77,67.5,67.73,15146.0,62.083,62.3036,62.0554,62.2669,15146.0
2021-03-02 14:25:00,67.77,67.79,67.54,67.59,6908.0,62.3036,62.322,62.0922,62.1382,6908.0
2021-03-02 14:30:00,67.61,67.81,67.61,67.75,14948.0,62.1565,62.3404,62.1565,62.2852,14948.0
2021-03-02 14:35:00,67.76,67.98,67.76,67.97,9378.0,62.2944,62.4967,62.2944,62.4875,9378.0
2021-03-02 14:40:00,67.96,67.97,67.75,67.81,9534.0,62.4783,62.4875,62.2852,62.3404,9534.0
2021-03-02 14:45:00,67.76,67.76,67.61,67.76,14636.0,62.2944,62.2944,62.1565,62.2944,14636.0
2021-03-02 14:50:00,67.76,67.99,67.72,67.87,22058.0,62.2944,62.5059,62.2577,62.3956,22058.0
2021-03-02 14:55:00,67.94,68.0,67.63,67.63,5448.0,62.4599,62.5151,62.1749,62.1749,5448.0
2021-03-02 15:00:00,67.76,67.83,67.67,67.69,9932.0,62.2944,62.3588,62.2117,62.2301,9932.0
2021-03-02 15:05:00,67.71,67.79,67.61,67.79,9008.0,62.2485,62.322,62.1565,62.322,9008.0
2021-03-02 15:10:00,67.79,67.92,67.73,67.73,13634.0,62.322,62.4415,62.2669,62.2669,13634.0
2021-03-02 15:15:00,67.7,67.78,67.46,67.46,42668.0,62.2393,62.3128,62.0186,62.0186,42668.0
2021-03-02 15:20:00,67.43,67.47,67.16,67.25,11476.0,61.9911,62.0278,61.7428,61.8256,11476.0
2021-03-02 15:25:00,67.17,67.49,67.17,67.37,13474.0,61.752,62.0462,61.752,61.9359,13474.0
2021-03-02 15:30:00,67.36,67.68,67.34,67.54,16142.0,61.9267,62.2209,61.9083,62.0922,16142.0
2021-03-02 15:35:00,67.49,67.52,67.22,67.33,18790.0,62.0462,62.0738,61.798,61.8991,18790.0
2021-03-02 15:40:00,67.32,67.66,67.3,67.61,69288.0,61.8899,62.2025,61.8715,62.1565,69288.0
2021-03-02 15:45:00,67.55,67.74,67.5,67.74,31664.0,62.1014,62.2761,62.0554,62.2761,31664.0
2021-03-02 15:50:00,67.72,67.76,67.39,67.68,61822.0,62.2577,62.2944,61.9543,62.2209,61822.0
2021-03-02 15:55:00,67.64,67.9,67.59,67.86,163842.0,62.1841,62.4231,62.1382,62.3864,163842.0
2021-03-03 09:30:00,68.08,68.61,67.54,68.39,44464.0,62.5886,63.0759,62.0922,62.8736,44464.0
2021-03-03 09:35:00,68.38,68.8,67.61,67.67,25906.0,62.8644,63.2506,62.1565,62.2117,25906.0
2021-03-03 09:40:00,67.68,67.68,66.67,67.21,22268.0,62.2209,62.2209,61.2924,61.7888,22268.0
2021-03-03 09:45:00,67.08,68.1,67.02,68.1,8450.0,61.6693,62.607,61.6141,62.607,8450.0
2021-03-03 09:50:00,68.14,68.17,67.54,67.54,5600.0,62.6438,62.6714,62.0922,62.0922,5600.0
2021-03-03 09:55:00,67.32,67.96,67.32,67.61,13190.0,61.8899,62.4783,61.8899,62.1565,13190.0
2021-03-03 10:00:00,67.7,67.75,67.51,67.63,7840.0,62.2393,62.2852,62.0646,62.1749,7840.0
2021-03-03 10:05:00,67.4,67.96,67.4,67.83,9572.0,61.9635,62.4783,61.9635,62.3588,9572.0
2021-03-03 10:10:00,67.67,67.81,66.92,67.07,33404.0,62.2117,62.3404,61.5222,61.6601,33404.0
2021-03-03 10:15:00,66.86,66.86,66.36,66.58,22054.0,61.467,61.467,61.0074,61.2096,22054.0
2021-03-03 10:20:00,66.45,66.79,66.36,66.64,21852.0,61.0901,61.4027,61.0074,61.2648,21852.0
2021-03-03 10:25:00,66.69,66.99,66.47,66.96,19830.0,61.3107,61.5865,61.1085,61.559,19830.0
2021-03-03 10:30:00,66.81,67.07,66.63,66.83,18064.0,61.4211,61.6601,61.2556,61.4395,18064.0
2021-03-03 10:35:00,66.86,66.95,66.72,66.88,18568.0,61.467,61.5498,61.3383,61.4854,18568.0
2021-03-03 10:40:00,66.83,66.98,66.7,66.9,12930.0,61.4395,61.5774,61.3199,61.5038,12930.0
2021-03-03 10:45:00,66.85,67.28,66.83,66.96,9634.0,61.4578,61.8532,61.4395,61.559,9634.0
2021-03-03 10:50:00,67.03,67.27,66.94,66.98,31288.0,61.6233,61.844,61.5406,61.5774,31288.0
2021-03-03 10:55:00,67.0,67.44,66.88,67.36,8956.0,61.5957,62.0003,61.4854,61.9267,8956.0
2021-03-03 11:00:00,67.44,67.75,67.44,67.67,27862.0,62.0003,62.2852,62.0003,62.2117,27862.0
2021-03-03 11:05:00,67.69,67.95,67.69,67.74,20336.0,62.2301,62.4691,62.2301,62.2761,20336.0
2021-03-03 11:10:00,67.74,67.89,67.74,67.83,8634.0,62.2761,62.414,62.2761,62.3588,8634.0
2021-03-03 11:15:00,67.78,67.82,67.56,67.72,11072.0,62.3128,62.3496,62.1106,62.2577,11072.0
2021-03-03 11:20:00,67.89,67.95,67.79,67.8,10184.0,62.414,62.4691,62.322,62.3312,10184.0
2021-03-03 11:25:00,67.86,67.95,67.72,67.88,11464.0,62.3864,62.4691,62.2577,62.4048,11464.0
2021-03-03 11:30:00,67.85,67.91,67.77,67.81,6402.0,62.3772,62.4323,62.3036,62.3404,6402.0
2021-03-03 11:35:00,67.77,67.81,67.42,67.43,7638.0,62.3036,62.3404,61.9819,61.9911,7638.0
2021-03-03 11:40:00,67.5,67.54,67.38,67.49,25736.0,62.0554,62.0922,61.9451,62.0462,25736.0
2021-03-03 11:45:00,67.49,67.54,67.31,67.38,16448.0,62.0462,62.0922,61.8807,61.9451,16448.0
2021-03-03 11:50:00,67.32,67.63,67.3,67.5,13662.0,61.8899,62.1749,61.8715,62.0554,13662.0
2021-03-03 11:55:00,67.53,67.74,67.44,67.56,7652.0,62.083,62.2761,62.0003,62.1106,7652.0
2021-03-03 12:00:00,67.54,67.58,67.39,67.39,19400.0,62.0922,62.129,61.9543,61.9543,19400.0
2021-03-03 12:05:00,67.42,67.58,67.39,67.42,8146.0,61.9819,62.129,61.9543,61.9819,8146.0
2021-03-03 12:10:00,67.35,67.39,67.13,67.34,11270.0,61.9175,61.9543,61.7153,61.9083,11270.0
2021-03-03 12:15:00,67.33,67.33,66.96,67.03,9278.0,61.8991,61.8991,61.559,61.6233,9278.0
2021-03-03 12:20:00,66.95,67.22,66.95,67.22,8764.0,61.5498,61.798,61.5498,61.798,8764.0
2021-03-03 12:25:00,67.17,67.17,66.86,67.0,7726.0,61.752,61.752,61.467,61.5957,7726.0
2021-03-03 12:30:00,67.04,67.18,66.98,67.02,9266.0,61.6325,61.7612,61.5774,61.6141,9266.0
2021-03-03 12:35:00,67.03,67.11,67.01,67.07,4662.0,61.6233,61.6969,61.6049,61.6601,4662.0
2021-03-03 12:40:00,67.04,67.23,67.04,67.12,4686.0,61.6325,61.8072,61.6325,61.7061,4686.0
2021-03-03 12:45:00,67.1,67.51,67.08,67.51,10656.0,61.6877,62.0646,61.6693,62.0646,10656.0
2021-03-03 12:50:00,67.55,67.55,67.3,67.32,15908.0,62.1014,62.1014,61.8715,61.8899,15908.0
2021-03-03 12:55:00,67.38,67.41,67.31,67.38,13600.0,61.9451,61.9727,61.8807,61.9451,13600.0
2021-03-03 13:00:00,67.36,67.44,67.3,67.37,14138.0,61.9267,62.0003,61.8715,61.9359,14138.0
2021-03-03 13:05:00,67.39,67.39,67.01,67.02,8788.0,61.9543,61.9543,61.6049,61.6141,8788.0
2021-03-03 13:10:00,67.06,67.14,66.97,67.0,6550.0,61.6509,61.7245,61.5682,61.5957,6550.0
2021-03-03 13:15:00,67.07,67.39,67.07,67.28,10348.0,61.6601,61.9543,61.6601,61.8532,10348.0
2021-03-03 13:20:00,67.23,67.33,67.19,67.24,5000.0,61.8072,61.8991,61.7704,61.8164,5000.0
2021-03-03 13:25:00,67.19,67.27,67.17,67.2,3000.0,61.7704,61.844,61.752,61.7796,3000.0
2021-03-03 13:30:00,67.19,67.19,66.94,67.04,25810.0,61.7704,61.7704,61.5406,61.6325,25810.0
2021-03-03 13:35:00,67.04,67.11,66.9,67.11,28472.0,61.6325,61.6969,61.5038,61.6969,28472.0
2021-03-03 13:40:00,66.92,66.97,66.8,66.86,4220.0,61.5222,61.5682,61.4119,61.467,4220.0
2021-03-03 13:45:00,66.86,66.86,66.61,66.64,14800.0,61.467,61.467,61.2372,61.2648,14800.0
2021-03-03 13:50:00,66.64,66.83,66.45,66.45,39512.0,61.2648,61.4395,61.0901,61.0901,39512.0
2021-03-03 13:55:00,66.48,66.55,66.45,66.53,13816.0,61.1177,61.182,61.0901,61.1637,13816.0
2021-03-03 14:00:00,66.52,66.57,66.08,66.14,7910.0,61.1545,61.2004,60.75,60.8051,7910.0
2021-03-03 14:05:00,66.08,66.27,66.02,66.23,13838.0,60.75,60.9246,60.6948,60.8879,13838.0
2021-03-03 14:10:00,66.19,66.42,66.13,66.35,10160.0,60.8511,61.0625,60.7959,60.9982,10160.0
2021-03-03 14:15:00,66.27,66.28,66.16,66.17,7760.0,60.9246,60.9338,60.8235,60.8327,7760.0
2021-03-03 14:20:00,66.17,66.21,65.69,65.83,30604.0,60.8327,60.8695,60.3914,60.5201,30604.0
2021-03-03 14:25:00,65.78,65.88,65.69,65.88,16790.0,60.4741,60.5661,60.3914,60.5661,16790.0
2021-03-03 14:30:00,65.88,65.88,65.78,65.82,22658.0,60.5661,60.5661,60.4741,60.5109,22658.0
2021-03-03 14:35:00,65.86,66.05,65.82,66.05,55078.0,60.5477,60.7224,60.5109,60.7224,55078.0
2021-03-03 14:40:00,65.98,66.13,65.97,66.05,17580.0,60.658,60.7959,60.6488,60.7224,17580.0
2021-03-03 14:45:00,66.06,66.23,65.96,66.17,12478.0,60.7316,60.8879,60.6396,60.8327,12478.0
2021-03-03 14:50:00,66.19,66.34,66.06,66.28,6518.0,60.8511,60.989,60.7316,60.9338,6518.0
2021-03-03 14:55:00,66.23,66.39,66.2,66.39,4400.0,60.8879,61.0349,60.8603,61.0349,4400.0
2021-03-03 15:00:00,66.36,66.76,66.36,66.76,25772.0,61.0074,61.3751,61.0074,61.3751,25772.0
2021-03-03 15:05:00,66.76,67.21,66.76,66.96,51050.0,61.3751,61.7888,61.3751,61.559,51050.0
2021-03-03 15:10:00,67.0,67.34,66.98,67.22,19606.0,61.5957,61.9083,61.5774,61.798,19606.0
2021-03-03 15:15:00,67.13,67.26,67.07,67.14,13870.0,61.7153,61.8348,61.6601,61.7245,13870.0
2021-03-03 15:20:00,67.06,67.25,67.0,67.05,19892.0,61.6509,61.8256,61.5957,61.6417,19892.0
2021-03-03 15:25:00,67.05,67.26,66.98,67.18,16832.0,61.6417,61.8348,61.5774,61.7612,16832.0
2021-03-03 15:30:00,67.14,67.25,66.96,66.98,24166.0,61.7245,61.8256,61.559,61.5774,24166.0
2021-03-03 15:35:00,67.0,67.06,66.92,66.96,23782.0,61.5957,61.6509,61.5222,61.559,23782.0
2021-03-03 15:40:00,66.92,66.94,66.67,66.7,55234.0,61.5222,61.5406,61.2924,61.3199,55234.0
2021-03-03 15:45:00,66.66,66.68,66.36,66.36,53502.0,61.2832,61.3016,61.0074,61.0074,53502.0
2021-03-03 15:50:00,66.33,66.36,66.14,66.22,57746.0,60.9798,61.0074,60.8051,60.8787,57746.0
2021-03-03 15:55:00,66.23,66.46,66.22,66.27,140958.0,60.8879,61.0993,60.8787,60.9246,140958.0
2021-03-04 09:30:00,65.68,65.89,65.56,65.88,18894.0,60.3822,60.5753,60.2719,60.5661,18894.0
2021-03-04 09:35:00,66.03,66.26,65.83,66.25,6500.0,60.704,60.9154,60.5201,60.9062,6500.0
2021-03-04 09:40:00,66.1,66.22,65.85,66.07,6798.0,60.7683,60.8787,60.5385,60.7408,6798.0
2021-03-04 09:45:00,65.97,66.06,65.73,65.76,19206.0,60.6488,60.7316,60.4282,60.4558,19206.0
2021-03-04 09:50:00,65.58,65.67,65.14,65.24,18436.0,60.2903,60.373,59.8858,59.9777,18436.0
2021-03-04 09:55:00,65.17,65.17,64.55,64.71,17202.0,59.9134,59.9134,59.3434,59.4905,17202.0
2021-03-04 10:00:00,64.54,64.86,64.14,64.14,17452.0,59.3342,59.6284,58.9664,58.9664,17452.0
2021-03-04 10:05:00,64.1,64.28,63.44,63.44,27434.0,58.9297,59.0951,58.3229,58.3229,27434.0
2021-03-04 10:10:00,63.5,64.02,63.27,63.77,16784.0,58.3781,58.8561,58.1666,58.6263,16784.0
2021-03-04 10:15:00,63.95,63.96,63.4,63.4,16610.0,58.7918,58.801,58.2861,58.2861,16610.0
2021-03-04 10:20:00,63.41,63.8,63.41,63.75,22558.0,58.2953,58.6539,58.2953,58.6079,22558.0
2021-03-04 10:25:00,63.73,63.96,63.6,63.74,25400.0,58.5895,58.801,58.47,58.5987,25400.0
2021-03-04 10:30:00,63.74,63.93,63.58,63.69,20400.0,58.5987,58.7734,58.4516,58.5527,20400.0
2021-03-04 10:35:00,63.67,64.0,63.63,63.93,9750.0,58.5343,58.8377,58.4976,58.7734,9750.0
2021-03-04 10:40:00,63.88,64.05,63.73,64.0,19482.0,58.7274,58.8837,58.5895,58.8377,19482.0
2021-03-04 10:45:00,64.06,64.5,64.0,64.42,9024.0,58.8929,59.2974,58.8377,59.2238,9024.0
2021-03-04 10:50:00,64.36,64.8,64.08,64.25,19398.0,59.1687,59.5732,58.9113,59.0676,19398.0
2021-03-04 10:55:00,64.31,64.91,64.22,64.67,15000.0,59.1227,59.6743,59.04,59.4537,15000.0
2021-03-04 11:00:00,64.67,65.08,64.55,65.02,10110.0,59.4537,59.8306,59.3434,59.7755,10110.0
2021-03-04 11:05:00,64.97,65.04,64.72,64.72,8388.0,59.7295,59.7938,59.4996,59.4996,8388.0
2021-03-04 11:10:00,64.8,64.86,64.49,64.49,19424.0,59.5732,59.6284,59.2882,59.2882,19424.0
2021-03-04 11:15:00,64.45,64.55,64.22,64.55,9600.0,59.2514,59.3434,59.04,59.3434,9600.0
2021-03-04 11:20:00,64.55,64.61,64.36,64.42,16500.0,59.3434,59.3985,59.1687,59.2238,16500.0
2021-03-04 11:25:00,64.47,64.49,63.98,64.05,15070.0,59.2698,59.2882,58.8193,58.8837,15070.0
2021-03-04 11:30:00,64.05,64.45,64.0,64.0,16932.0,58.8837,59.2514,58.8377,58.8377,16932.0
2021-03-04 11:35:00,64.11,64.59,64.04,64.56,9218.0,58.9389,59.3801,58.8745,59.3526,9218.0
2021-03-04 11:40:00,64.46,64.71,64.44,64.71,9186.0,59.2606,59.4905,59.2422,59.4905,9186.0
2021-03-04 11:45:00,64.76,64.97,64.64,64.77,9200.0,59.5364,59.7295,59.4261,59.5456,9200.0
2021-03-04 11:50:00,64.79,64.92,64.73,64.89,23618.0,59.564,59.6835,59.5088,59.6559,23618.0
2021-03-04 11:55:00,64.83,64.86,64.68,64.77,13232.0,59.6008,59.6284,59.4629,59.5456,13232.0
2021-03-04 12:00:00,64.72,64.91,64.56,64.89,5992.0,59.4996,59.6743,59.3526,59.6559,5992.0
2021-03-04 12:05:00,64.86,64.98,64.77,64.94,10460.0,59.6284,59.7387,59.5456,59.7019,10460.0
2021-03-04 12:10:00,64.98,64.99,64.42,64.42,13224.0,59.7387,59.7479,59.2238,59.2238,13224.0
2021-03-04 12:15:00,64.42,64.95,64.37,64.63,16396.0,59.2238,59.7111,59.1779,59.4169,16396.0
2021-03-04 12:20:00,64.67,64.67,64.11,64.14,10508.0,59.4537,59.4537,58.9389,58.9664,10508.0
2021-03-04 12:25:00,64.06,64.2,63.99,64.03,26780.0,58.8929,59.0216,58.8285,58.8653,26780.0
2021-03-04 12:30:00,64.0,64.02,63.73,63.84,33220.0,58.8377,58.8561,58.5895,58.6906,33220.0
2021-03-04 12:35:00,63.87,64.16,63.77,64.16,42822.0,58.7182,58.9848,58.6263,58.9848,42822.0
2021-03-04 12:40:00,64.17,64.33,63.94,63.98,15186.0,58.994,59.1411,58.7826,58.8193,15186.0
2021-03-04 12:45:00,63.97,64.02,63.79,63.85,15790.0,58.8101,58.8561,58.6447,58.6998,15790.0
2021-03-04 12:50:00,63.81,63.92,63.52,63.54,39900.0,58.6631,58.7642,58.3964,58.4148,39900.0
2021-03-04 12:55:00,63.54,63.56,63.15,63.34,20576.0,58.4148,58.4332,58.0563,58.231,20576.0
2021-03-04 13:00:00,63.33,63.45,63.23,63.35,19652.0,58.2218,58.3321,58.1298,58.2402,19652.0
2021-03-04 13:05:00,63.35,63.35,62.54,62.88,29022.0,58.2402,58.2402,57.4955,57.8081,29022.0
2021-03-04 13:10:00,62.95,62.95,62.5,62.62,23082.0,57.8724,57.8724,57.4587,57.569,23082.0
2021-03-04 13:15:00,62.67,62.85,62.56,62.65,16808.0,57.615,57.7805,57.5139,57.5966,16808.0
2021-03-04 13:20:00,62.64,63.01,62.49,62.93,11606.0,57.5874,57.9276,57.4495,57.854,11606.0
2021-03-04 13:25:00,63.01,63.13,62.68,63.0,30960.0,57.9276,58.0379,57.6242,57.9184,30960.0
2021-03-04 13:30:00,63.05,63.08,62.66,62.68,6596.0,57.9644,57.9919,57.6058,57.6242,6596.0
2021-03-04 13:35:00,62.73,62.98,62.63,62.84,25956.0,57.6702,57.9,57.5782,57.7713,25956.0
2021-03-04 13:40:00,62.79,62.81,62.44,62.61,15052.0,57.7253,57.7437,57.4036,57.5598,15052.0
2021-03-04 13:45:00,62.6,62.6,62.1,62.22,15906.0,57.5506,57.5506,57.091,57.2013,15906.0
2021-03-04 13:50:00,62.09,62.15,61.76,61.85,29640.0,57.0818,57.1369,56.7784,56.8611,29640.0
2021-03-04 13:55:00,61.9,61.99,61.73,61.73,17408.0,56.9071,56.9899,56.7508,56.7508,17408.0
2021-03-04 14:00:00,61.75,62.07,61.68,61.68,20748.0,56.7692,57.0634,56.7049,56.7049,20748.0
2021-03-04 14:05:00,61.77,62.21,61.74,62.21,18922.0,56.7876,57.1921,56.76,57.1921,18922.0
2021-03-04 14:10:00,62.17,62.21,61.92,62.02,14620.0,57.1553,57.1921,56.9255,57.0174,14620.0
2021-03-04 14:15:00,62.0,62.02,61.87,61.99,22336.0,56.999,57.0174,56.8795,56.9899,22336.0
2021-03-04 14:20:00,62.02,62.41,62.01,62.41,7728.0,57.0174,57.376,57.0082,57.376,7728.0
2021-03-04 14:25:00,62.43,62.75,62.43,62.6,47998.0,57.3944,57.6886,57.3944,57.5506,47998.0
2021-03-04 14:30:00,62.59,62.98,62.55,62.59,16166.0,57.5415,57.9,57.5047,57.5415,16166.0
2021-03-04 14:35:00,62.63,62.74,62.52,62.74,13328.0,57.5782,57.6794,57.4771,57.6794,13328.0
2021-03-04 14:40:00,62.73,62.95,62.69,62.93,10750.0,57.6702,57.8724,57.6334,57.854,10750.0
2021-03-04 14:45:00,63.02,63.25,62.85,63.25,15824.0,57.9368,58.1482,57.7805,58.1482,15824.0
2021-03-04 14:50:00,63.35,63.35,62.86,63.09,14706.0,58.2402,58.2402,57.7897,58.0011,14706.0
2021-03-04 14:55:00,63.09,63.23,62.97,63.19,45048.0,58.0011,58.1298,57.8908,58.0931,45048.0
2021-03-04 15:00:00,63.18,63.4,62.85,62.9,45680.0,58.0839,58.2861,57.7805,57.8265,45680.0
2021-03-04 15:05:00,62.88,63.03,62.78,62.79,29328.0,57.8081,57.946,57.7161,57.7253,29328.0
2021-03-04 15:10:00,62.74,62.82,62.6,62.82,13012.0,57.6794,57.7529,57.5506,57.7529,13012.0
2021-03-04 15:15:00,62.78,62.83,62.46,62.55,38242.0,57.7161,57.7621,57.4219,57.5047,38242.0
2021-03-04 15:20:00,62.5,62.66,62.46,62.66,24142.0,57.4587,57.6058,57.4219,57.6058,24142.0
2021-03-04 15:25:00,62.7,62.79,62.55,62.75,30548.0,57.6426,57.7253,57.5047,57.6886,30548.0
2021-03-04 15:30:00,62.72,62.85,62.63,62.85,55538.0,57.661,57.7805,57.5782,57.7805,55538.0
2021-03-04 15:35:00,62.83,63.02,62.79,62.9,34578.0,57.7621,57.9368,57.7253,57.8265,34578.0
2021-03-04 15:40:00,62.9,63.27,62.89,63.23,33668.0,57.8265,58.1666,57.8173,58.1298,33668.0
2021-03-04 15:45:00,63.19,63.23,62.98,63.09,33404.0,58.0931,58.1298,57.9,58.0011,33404.0
2021-03-04 15:50:00,63.12,63.26,62.99,63.02,48606.0,58.0287,58.1574,57.9092,57.9368,48606.0
2021-03-04 15:55:00,63.02,63.28,62.98,63.24,82816.0,57.9368,58.1758,57.9,58.139,82816.0
2021-03-05 09:30:00,63.24,64.08,62.78,63.0,73766.0,58.139,58.9113,57.7161,57.9184,73766.0
2021-03-05 09:35:00,62.96,63.05,61.38,61.47,40844.0,57.8816,57.9644,56.4291,56.5118,40844.0
2021-03-05 09:40:00,61.72,62.23,61.4,61.82,11152.0,56.7416,57.2105,56.4474,56.8336,11152.0
2021-03-05 09:45:00,62.0,62.49,61.78,62.1,16532.0,56.999,57.4495,56.7968,57.091,16532.0
2021-03-05 09:50:00,62.25,62.25,61.38,61.57,22874.0,57.2289,57.2289,56.4291,56.6037,22874.0
2021-03-05 09:55:00,61.52,61.71,61.22,61.71,9338.0,56.5578,56.7324,56.282,56.7324,9338.0
2021-03-05 10:00:00,61.73,62.23,61.66,62.08,13240.0,56.7508,57.2105,56.6865,57.0726,13240.0
2021-03-05 10:05:00,62.05,62.38,61.96,61.96,19556.0,57.045,57.3484,56.9623,56.9623,19556.0
2021-03-05 10:10:00,62.13,62.15,61.39,61.44,12680.0,57.1186,57.1369,56.4382,56.4842,12680.0
2021-03-05 10:15:00,61.46,61.85,61.27,61.67,24024.0,56.5026,56.8611,56.3279,56.6957,24024.0
2021-03-05 10:20:00,61.7,61.7,60.88,60.96,14730.0,56.7232,56.7232,55.9694,56.0429,14730.0
2021-03-05 10:25:00,60.96,61.35,60.78,60.87,15294.0,56.0429,56.4015,55.8775,55.9602,15294.0
2021-03-05 10:30:00,60.91,60.98,60.59,60.87,50346.0,55.997,56.0613,55.7028,55.9602,50346.0
2021-03-05 10:35:00,60.97,61.35,60.9,61.06,28208.0,56.0521,56.4015,55.9878,56.1349,28208.0
2021-03-05 10:40:00,61.02,61.59,61.02,61.4,16342.0,56.0981,56.6221,56.0981,56.4474,16342.0
2021-03-05 10:45:00,61.32,61.62,61.13,61.42,17488.0,56.3739,56.6497,56.1992,56.4658,17488.0
2021-03-05 10:50:00,61.45,62.06,61.45,62.06,22886.0,56.4934,57.0542,56.4934,57.0542,22886.0
2021-03-05 10:55:00,61.98,62.25,61.85,62.15,44238.0,56.9807,57.2289,56.8611,57.1369,44238.0
2021-03-05 11:00:00,62.16,62.16,61.74,61.74,60220.0,57.1461,57.1461,56.76,56.76,60220.0
2021-03-05 11:05:00,61.67,61.74,60.63,60.99,38166.0,56.6957,56.76,55.7396,56.0705,38166.0
2021-03-05 11:10:00,60.99,61.36,60.84,61.08,22492.0,56.0705,56.4107,55.9326,56.1533,22492.0
2021-03-05 11:15:00,61.08,61.17,60.67,60.94,22628.0,56.1533,56.236,55.7763,56.0245,22628.0
2021-03-05 11:20:00,60.99,61.01,60.56,60.57,9710.0,56.0705,56.0889,55.6752,55.6844,9710.0
2021-03-05 11:25:00,60.56,60.6,60.01,60.51,37392.0,55.6752,55.712,55.1696,55.6292,37392.0
2021-03-05 11:30:00,60.66,61.16,60.56,60.77,12390.0,55.7671,56.2268,55.6752,55.8683,12390.0
2021-03-05 11:35:00,60.9,61.37,60.9,61.37,5850.0,55.9878,56.4199,55.9878,56.4199,5850.0
2021-03-05 11:40:00,61.26,61.55,61.12,61.55,11866.0,56.3187,56.5853,56.19,56.5853,11866.0
2021-03-05 11:45:00,61.87,61.87,61.43,61.6,17274.0,56.8795,56.8795,56.475,56.6313,17274.0
2021-03-05 11:50:00,61.54,61.74,61.46,61.48,8000.0,56.5761,56.76,56.5026,56.521,8000.0
2021-03-05 11:55:00,61.59,62.13,61.59,62.06,11138.0,56.6221,57.1186,56.6221,57.0542,11138.0
2021-03-05 12:00:00,62.08,62.1,61.76,61.8,17284.0,57.0726,57.091,56.7784,56.8152,17284.0
2021-03-05 12:05:00,61.9,62.02,61.69,61.97,14054.0,56.9071,57.0174,56.7141,56.9715,14054.0
2021-03-05 12:10:00,61.83,61.98,61.77,61.92,13102.0,56.8428,56.9807,56.7876,56.9255,13102.0
2021-03-05 12:15:00,62.02,62.12,61.83,62.01,32958.0,57.0174,57.1094,56.8428,57.0082,32958.0
2021-03-05 12:20:00,61.99,62.8,61.95,62.5,41392.0,56.9899,57.7345,56.9531,57.4587,41392.0
2021-03-05 12:25:00,62.65,62.99,62.51,62.91,3854.0,57.5966,57.9092,57.4679,57.8356,3854.0
2021-03-05 12:30:00,62.86,62.99,62.81,62.94,4348.0,57.7897,57.9092,57.7437,57.8632,4348.0
2021-03-05 12:35:00,62.94,63.02,62.65,63.0,12374.0,57.8632,57.9368,57.5966,57.9184,12374.0
2021-03-05 12:40:00,62.94,63.09,62.81,62.95,32920.0,57.8632,58.0011,57.7437,57.8724,32920.0
2021-03-05 12:45:00,62.94,63.09,62.83,62.98,13248.0,57.8632,58.0011,57.7621,57.9,13248.0
2021-03-05 12:50:00,62.96,62.99,62.73,62.92,10576.0,57.8816,57.9092,57.6702,57.8448,10576.0
2021-03-05 12:55:00,62.95,63.03,62.77,62.98,16744.0,57.8724,57.946,57.7069,57.9,16744.0
2021-03-05 13:00:00,62.99,63.07,62.66,62.76,10796.0,57.9092,57.9827,57.6058,57.6977,10796.0
2021-03-05 13:05:00,62.74,63.18,62.74,63.02,16176.0,57.6794,58.0839,57.6794,57.9368,16176.0
2021-03-05 13:10:00,62.92,63.0,62.81,62.97,8600.0,57.8448,57.9184,57.7437,57.8908,8600.0
2021-03-05 13:15:00,62.94,63.45,62.94,63.38,7600.0,57.8632,58.3321,57.8632,58.2677,7600.0
2021-03-05 13:20:00,63.45,63.52,63.2,63.52,6910.0,58.3321,58.3964,58.1023,58.3964,6910.0
2021-03-05 13:25:00,63.54,63.6,63.35,63.38,12780.0,58.4148,58.47,58.2402,58.2677,12780.0
2021-03-05 13:30:00,63.49,63.6,63.19,63.37,19638.0,58.3689,58.47,58.0931,58.2585,19638.0
2021-03-05 13:35:00,63.4,63.68,63.32,63.68,36004.0,58.2861,58.5435,58.2126,58.5435,36004.0
2021-03-05 13:40:00,63.66,63.82,63.62,63.77,12666.0,58.5251,58.6722,58.4884,58.6263,12666.0
2021-03-05 13:45:00,63.64,63.82,63.57,63.69,27122.0,58.5068,58.6722,58.4424,58.5527,27122.0
2021-03-05 13:50:00,63.66,63.75,63.05,63.06,21598.0,58.5251,58.6079,57.9644,57.9735,21598.0
2021-03-05 13:55:00,63.28,63.52,63.24,63.49,10600.0,58.1758,58.3964,58.139,58.3689,10600.0
2021-03-05 14:00:00,63.55,63.68,63.35,63.35,6502.0,58.424,58.5435,58.2402,58.2402,6502.0
2021-03-05 14:05:00,63.27,63.33,63.09,63.09,8504.0,58.1666,58.2218,58.0011,58.0011,8504.0
2021-03-05 14:10:00,63.11,63.33,63.1,63.27,10482.0,58.0195,58.2218,58.0103,58.1666,10482.0
2021-03-05 14:15:00,63.24,63.39,63.07,63.1,10768.0,58.139,58.2769,57.9827,58.0103,10768.0
2021-03-05 14:20:00,63.23,63.3,63.15,63.3,7008.0,58.1298,58.1942,58.0563,58.1942,7008.0
2021-03-05 14:25:00,63.35,63.51,63.31,63.41,12530.0,58.2402,58.3872,58.2034,58.2953,12530.0
2021-03-05 14:30:00,63.38,63.59,63.35,63.59,18104.0,58.2677,58.4608,58.2402,58.4608,18104.0
2021-03-05 14:35:00,63.6,63.64,63.27,63.27,14898.0,58.47,58.5068,58.1666,58.1666,14898.0
2021-03-05 14:40:00,63.32,63.34,63.13,63.27,16898.0,58.2126,58.231,58.0379,58.1666,16898.0
2021-03-05 14:45:00,63.24,63.35,63.11,63.35,21854.0,58.139,58.2402,58.0195,58.2402,21854.0
2021-03-05 14:50:00,63.35,63.41,63.23,63.41,26252.0,58.2402,58.2953,58.1298,58.2953,26252.0
2021-03-05 14:55:00,63.41,63.71,63.4,63.66,16168.0,58.2953,58.5711,58.2861,58.5251,16168.0
2021-03-05 15:00:00,63.67,63.7,63.46,63.59,15988.0,58.5343,58.5619,58.3413,58.4608,15988.0
2021-03-05 15:05:00,63.52,63.58,63.41,63.49,13540.0,58.3964,58.4516,58.2953,58.3689,13540.0
2021-03-05 15:10:00,63.52,63.56,63.34,63.55,19128.0,58.3964,58.4332,58.231,58.424,19128.0
2021-03-05 15:15:00,63.59,63.8,63.46,63.59,36854.0,58.4608,58.6539,58.3413,58.4608,36854.0
2021-03-05 15:20:00,63.56,63.7,63.56,63.66,7682.0,58.4332,58.5619,58.4332,58.5251,7682.0
2021-03-05 15:25:00,63.65,63.77,63.6,63.77,13830.0,58.516,58.6263,58.47,58.6263,13830.0
2021-03-05 15:30:00,63.74,63.75,63.58,63.7,15580.0,58.5987,58.6079,58.4516,58.5619,15580.0
2021-03-05 15:35:00,63.74,63.88,63.74,63.88,17686.0,58.5987,58.7274,58.5987,58.7274,17686.0
2021-03-05 15:40:00,63.87,63.95,63.74,63.95,12760.0,58.7182,58.7918,58.5987,58.7918,12760.0
2021-03-05 15:45:00,63.97,63.99,63.76,63.88,23042.0,58.8101,58.8285,58.6171,58.7274,23042.0
2021-03-05 15:50:00,63.91,64.14,63.88,64.07,39646.0,58.755,58.9664,58.7274,58.9021,39646.0
2021-03-05 15:55:00,64.08,64.11,63.79,63.99,111624.0,58.9113,58.9389,58.6447,58.8285,111624.0
2021-03-08 09:30:00,64.25,64.58,63.64,64.45,29372.0,59.0676,59.3709,58.5068,59.2514,29372.0
2021-03-08 09:35:00,64.22,64.9,64.14,64.62,17698.0,59.04,59.6651,58.9664,59.4077,17698.0
2021-03-08 09:40:00,64.75,65.76,64.7,65.52,33880.0,59.5272,60.4558,59.4813,60.2351,33880.0
2021-03-08 09:45:00,65.81,65.83,65.01,65.01,16102.0,60.5017,60.5201,59.7663,59.7663,16102.0
2021-03-08 09:50:00,65.45,65.55,64.77,65.55,6800.0,60.1708,60.2627,59.5456,60.2627,6800.0
2021-03-08 09:55:00,65.56,65.6,64.77,65.33,19434.0,60.2719,60.3087,59.5456,60.0604,19434.0
2021-03-08 10:00:00,65.42,65.64,65.08,65.28,7104.0,60.1432,60.3454,59.8306,60.0145,7104.0
2021-03-08 10:05:00,65.26,65.64,65.19,65.53,14148.0,59.9961,60.3454,59.9317,60.2443,14148.0
2021-03-08 10:10:00,65.58,65.66,65.17,65.3,6620.0,60.2903,60.3638,59.9134,60.0329,6620.0
2021-03-08 10:15:00,65.46,65.58,65.32,65.5,7054.0,60.18,60.2903,60.0513,60.2167,7054.0
2021-03-08 10:20:00,65.48,65.58,65.23,65.4,11576.0,60.1983,60.2903,59.9685,60.1248,11576.0
2021-03-08 10:25:00,65.46,65.59,65.38,65.5,21142.0,60.18,60.2995,60.1064,60.2167,21142.0
2021-03-08 10:30:00,65.5,65.86,65.38,65.7,18802.0,60.2167,60.5477,60.1064,60.4006,18802.0
2021-03-08 10:35:00,65.84,65.84,65.5,65.63,23892.0,60.5293,60.5293,60.2167,60.3362,23892.0
2021-03-08 10:40:00,65.63,66.14,65.63,66.0,24132.0,60.3362,60.8051,60.3362,60.6764,24132.0
2021-03-08 10:45:00,66.0,66.14,65.86,65.86,21670.0,60.6764,60.8051,60.5477,60.5477,21670.0
2021-03-08 10:50:00,65.86,65.89,65.53,65.82,4842.0,60.5477,60.5753,60.2443,60.5109,4842.0
2021-03-08 10:55:00,65.81,66.04,65.53,65.87,38064.0,60.5017,60.7132,60.2443,60.5569,38064.0
2021-03-08 11:00:00,66.01,66.56,66.01,66.34,25240.0,60.6856,61.1912,60.6856,60.989,25240.0
2021-03-08 11:05:00,66.21,66.6,66.17,66.46,9082.0,60.8695,61.228,60.8327,61.0993,9082.0
2021-03-08 11:10:00,66.38,66.41,66.15,66.29,8200.0,61.0258,61.0533,60.8143,60.943,8200.0
2021-03-08 11:15:00,66.35,66.48,66.17,66.41,8048.0,60.9982,61.1177,60.8327,61.0533,8048.0
2021-03-08 11:20:00,66.46,66.9,66.46,66.72,9232.0,61.0993,61.5038,61.0993,61.3383,9232.0
2021-03-08 11:25:00,66.71,66.73,66.3,66.39,8180.0,61.3291,61.3475,60.9522,61.0349,8180.0
2021-03-08 11:30:00,66.33,66.33,65.92,66.18,8250.0,60.9798,60.9798,60.6029,60.8419,8250.0
2021-03-08 11:35:00,66.11,66.23,65.86,65.97,29582.0,60.7775,60.8879,60.5477,60.6488,29582.0
2021-03-08 11:40:00,65.86,66.05,65.77,65.78,16608.0,60.5477,60.7224,60.465,60.4741,16608.0
2021-03-08 11:45:00,65.85,65.94,65.61,65.94,8140.0,60.5385,60.6212,60.3179,60.6212,8140.0
2021-03-08 11:50:00,65.77,65.97,65.76,65.95,4868.0,60.465,60.6488,60.4558,60.6304,4868.0
2021-03-08 11:55:00,66.0,66.07,65.61,65.61,4308.0,60.6764,60.7408,60.3179,60.3179,4308.0
2021-03-08 12:00:00,65.68,66.02,65.67,65.99,4050.0,60.3822,60.6948,60.373,60.6672,4050.0
2021-03-08 12:05:00,65.81,66.02,65.81,65.95,7438.0,60.5017,60.6948,60.5017,60.6304,7438.0
2021-03-08 12:10:00,65.89,65.91,65.63,65.78,2518.0,60.5753,60.5937,60.3362,60.4741,2518.0
2021-03-08 12:15:00,65.64,65.79,65.53,65.58,11234.0,60.3454,60.4833,60.2443,60.2903,11234.0
2021-03-08 12:20:00,65.57,65.98,65.57,65.97,1760.0,60.2811,60.658,60.2811,60.6488,1760.0
2021-03-08 12:25:00,65.96,66.04,65.84,65.88,4860.0,60.6396,60.7132,60.5293,60.5661,4860.0
2021-03-08 12:30:00,65.86,66.08,65.75,66.08,7798.0,60.5477,60.75,60.4466,60.75,7798.0
2021-03-08 12:35:00,66.02,66.1,65.8,65.8,12714.0,60.6948,60.7683,60.4925,60.4925,12714.0
2021-03-08 12:40:00,65.85,65.92,65.76,65.78,2000.0,60.5385,60.6029,60.4558,60.4741,2000.0
2021-03-08 12:45:00,65.72,66.2,65.72,66.2,22788.0,60.419,60.8603,60.419,60.8603,22788.0
2021-03-08 12:50:00,66.14,66.33,66.06,66.13,13828.0,60.8051,60.9798,60.7316,60.7959,13828.0
2021-03-08 12:55:00,66.04,66.07,65.83,65.83,4000.0,60.7132,60.7408,60.5201,60.5201,4000.0
2021-03-08 13:00:00,65.92,66.04,65.92,65.99,1618.0,60.6029,60.7132,60.6029,60.6672,1618.0
2021-03-08 13:05:00,66.09,66.09,65.86,65.86,5364.0,60.7591,60.7591,60.5477,60.5477,5364.0
2021-03-08 13:10:00,65.96,66.31,65.84,66.27,7828.0,60.6396,60.9614,60.5293,60.9246,7828.0
2021-03-08 13:15:00,66.11,66.35,66.04,66.17,3632.0,60.7775,60.9982,60.7132,60.8327,3632.0
2021-03-08 13:20:00,66.09,66.19,66.0,66.08,3916.0,60.7591,60.8511,60.6764,60.75,3916.0
2021-03-08 13:25:00,66.15,66.28,66.14,66.2,4200.0,60.8143,60.9338,60.8051,60.8603,4200.0
2021-03-08 13:30:00,66.17,66.24,65.87,65.87,6240.0,60.8327,60.897,60.5569,60.5569,6240.0
2021-03-08 13:35:00,65.85,65.92,65.75,65.86,13018.0,60.5385,60.6029,60.4466,60.5477,13018.0
2021-03-08 13:40:00,65.79,65.8,65.24,65.31,18040.0,60.4833,60.4925,59.9777,60.0421,18040.0
2021-03-08 13:45:00,65.31,65.55,65.31,65.5,5482.0,60.0421,60.2627,60.0421,60.2167,5482.0
2021-03-08 13:50:00,65.5,65.5,65.24,65.32,11764.0,60.2167,60.2167,59.9777,60.0513,11764.0
2021-03-08 13:55:00,65.36,65.36,65.09,65.27,6438.0,60.088,60.088,59.8398,60.0053,6438.0
2021-03-08 14:00:00,65.23,65.46,65.23,65.46,13502.0,59.9685,60.18,59.9685,60.18,13502.0
2021-03-08 14:05:00,65.53,65.6,65.52,65.6,3200.0,60.2443,60.3087,60.2351,60.3087,3200.0
2021-03-08 14:10:00,65.59,65.83,65.54,65.7,8434.0,60.2995,60.5201,60.2535,60.4006,8434.0
2021-03-08 14:15:00,65.74,65.89,65.62,65.75,5270.0,60.4374,60.5753,60.3271,60.4466,5270.0
2021-03-08 14:20:00,65.79,65.83,65.59,65.71,8644.0,60.4833,60.5201,60.2995,60.4098,8644.0
2021-03-08 14:25:00,65.86,66.02,65.86,65.97,3802.0,60.5477,60.6948,60.5477,60.6488,3802.0
2021-03-08 14:30:00,65.96,66.0,65.85,65.85,6536.0,60.6396,60.6764,60.5385,60.5385,6536.0
2021-03-08 14:35:00,65.87,65.87,65.73,65.73,4600.0,60.5569,60.5569,60.4282,60.4282,4600.0
2021-03-08 14:40:00,65.72,65.79,65.49,65.58,8000.0,60.419,60.4833,60.2075,60.2903,8000.0
2021-03-08 14:45:00,65.58,65.61,65.33,65.36,4632.0,60.2903,60.3179,60.0604,60.088,4632.0
2021-03-08 14:50:00,65.33,65.54,65.28,65.38,9378.0,60.0604,60.2535,60.0145,60.1064,9378.0
2021-03-08 14:55:00,65.35,65.45,65.3,65.38,7984.0,60.0788,60.1708,60.0329,60.1064,7984.0
2021-03-08 15:00:00,65.33,65.36,65.08,65.1,6636.0,60.0604,60.088,59.8306,59.849,6636.0
2021-03-08 15:05:00,65.02,65.06,64.95,64.95,6618.0,59.7755,59.8122,59.7111,59.7111,6618.0
2021-03-08 15:10:00,64.92,65.2,64.92,65.19,15800.0,59.6835,59.9409,59.6835,59.9317,15800.0
2021-03-08 15:15:00,65.19,65.19,64.96,65.0,6058.0,59.9317,59.9317,59.7203,59.7571,6058.0
2021-03-08 15:20:00,64.99,65.53,64.99,65.5,18356.0,59.7479,60.2443,59.7479,60.2167,18356.0
2021-03-08 15:25:00,65.66,65.71,65.31,65.42,12308.0,60.3638,60.4098,60.0421,60.1432,12308.0
2021-03-08 15:30:00,65.44,66.0,65.44,65.71,27120.0,60.1616,60.6764,60.1616,60.4098,27120.0
2021-03-08 15:35:00,65.77,66.0,65.73,65.99,13326.0,60.465,60.6764,60.4282,60.6672,13326.0
2021-03-08 15:40:00,65.92,66.1,65.78,65.94,13976.0,60.6029,60.7683,60.4741,60.6212,13976.0
2021-03-08 15:45:00,66.05,66.09,65.66,65.94,20586.0,60.7224,60.7591,60.3638,60.6212,20586.0
2021-03-08 15:50:00,65.81,65.98,65.75,65.92,23452.0,60.5017,60.658,60.4466,60.6029,23452.0
2021-03-08 15:55:00,65.81,65.86,65.63,65.74,59752.0,60.5017,60.5477,60.3362,60.4374,59752.0
2021-03-09 09:30:00,66.7,66.7,65.7,66.14,31304.0,61.3199,61.3199,60.4006,60.8051,31304.0
2021-03-09 09:35:00,66.25,66.7,66.16,66.26,9960.0,60.9062,61.3199,60.8235,60.9154,9960.0
2021-03-09 09:40:00,65.89,66.07,65.39,66.07,13824.0,60.5753,60.7408,60.1156,60.7408,13824.0
2021-03-09 09:45:00,66.08,66.26,66.08,66.11,900.0,60.75,60.9154,60.75,60.7775,900.0
2021-03-09 09:50:00,66.33,66.84,66.23,66.49,19754.0,60.9798,61.4486,60.8879,61.1269,19754.0
2021-03-09 09:55:00,66.49,66.97,66.49,66.84,16432.0,61.1269,61.5682,61.1269,61.4486,16432.0
2021-03-09 10:00:00,66.77,66.84,66.32,66.51,14576.0,61.3843,61.4486,60.9706,61.1453,14576.0
2021-03-09 10:05:00,66.61,66.62,65.94,65.95,11390.0,61.2372,61.2464,60.6212,60.6304,11390.0
2021-03-09 10:10:00,65.92,66.39,65.72,66.0,36508.0,60.6029,61.0349,60.419,60.6764,36508.0
2021-03-09 10:15:00,65.98,66.27,65.83,66.25,44126.0,60.658,60.9246,60.5201,60.9062,44126.0
2021-03-09 10:20:00,66.31,66.38,66.02,66.02,11502.0,60.9614,61.0258,60.6948,60.6948,11502.0
2021-03-09 10:25:00,66.14,66.42,66.13,66.3,15116.0,60.8051,61.0625,60.7959,60.9522,15116.0
2021-03-09 10:30:00,66.03,66.11,65.76,65.92,18998.0,60.704,60.7775,60.4558,60.6029,18998.0
2021-03-09 10:35:00,65.86,65.98,65.78,65.89,7564.0,60.5477,60.658,60.4741,60.5753,7564.0
2021-03-09 10:40:00,65.85,66.17,65.71,65.92,25192.0,60.5385,60.8327,60.4098,60.6029,25192.0
2021-03-09 10:45:00,65.85,65.88,65.53,65.53,16258.0,60.5385,60.5661,60.2443,60.2443,16258.0
2021-03-09 10:50:00,65.47,65.67,65.16,65.16,30168.0,60.1892,60.373,59.9042,59.9042,30168.0
2021-03-09 10:55:00,65.12,65.52,65.04,65.36,19072.0,59.8674,60.2351,59.7938,60.088,19072.0
2021-03-09 11:00:00,65.36,65.75,65.3,65.7,35474.0,60.088,60.4466,60.0329,60.4006,35474.0
2021-03-09 11:05:00,65.64,65.64,65.47,65.55,12486.0,60.3454,60.3454,60.1892,60.2627,12486.0
2021-03-09 11:10:00,65.47,65.52,65.31,65.52,14224.0,60.1892,60.2351,60.0421,60.2351,14224.0
2021-03-09 11:15:00,65.56,65.81,65.56,65.79,9190.0,60.2719,60.5017,60.2719,60.4833,9190.0
2021-03-09 11:20:00,65.85,65.85,65.48,65.51,9250.0,60.5385,60.5385,60.1983,60.2259,9250.0
2021-03-09 11:25:00,65.57,65.64,65.4,65.56,13530.0,60.2811,60.3454,60.1248,60.2719,13530.0
2021-03-09 11:30:00,65.61,65.7,65.47,65.67,14424.0,60.3179,60.4006,60.1892,60.373,14424.0
2021-03-09 11:35:00,65.6,65.69,65.55,65.69,3570.0,60.3087,60.3914,60.2627,60.3914,3570.0
2021-03-09 11:40:00,65.69,65.8,65.58,65.7,5642.0,60.3914,60.4925,60.2903,60.4006,5642.0
2021-03-09 11:45:00,65.72,65.72,65.42,65.44,19198.0,60.419,60.419,60.1432,60.1616,19198.0
2021-03-09 11:50:00,65.51,65.58,65.33,65.33,15174.0,60.2259,60.2903,60.0604,60.0604,15174.0
2021-03-09 11:55:00,65.38,65.42,65.29,65.34,7252.0,60.1064,60.1432,60.0237,60.0696,7252.0
2021-03-09 12:00:00,65.38,65.49,65.33,65.43,17518.0,60.1064,60.2075,60.0604,60.1524,17518.0
2021-03-09 12:05:00,65.43,65.45,65.36,65.45,7042.0,60.1524,60.1708,60.088,60.1708,7042.0
2021-03-09 12:10:00,65.48,65.57,65.44,65.55,14272.0,60.1983,60.2811,60.1616,60.2627,14272.0
2021-03-09 12:15:00,65.57,65.57,65.31,65.31,7900.0,60.2811,60.2811,60.0421,60.0421,7900.0
2021-03-09 12:20:00,65.3,65.39,65.28,65.35,6536.0,60.0329,60.1156,60.0145,60.0788,6536.0
2021-03-09 12:25:00,65.39,65.49,65.32,65.34,10724.0,60.1156,60.2075,60.0513,60.0696,10724.0
2021-03-09 12:30:00,65.33,65.54,65.3,65.5,19932.0,60.0604,60.2535,60.0329,60.2167,19932.0
2021-03-09 12:35:00,65.48,65.7,65.39,65.66,14370.0,60.1983,60.4006,60.1156,60.3638,14370.0
2021-03-09 12:40:00,65.66,65.76,65.61,65.76,6070.0,60.3638,60.4558,60.3179,60.4558,6070.0
2021-03-09 12:45:00,65.76,65.76,65.35,65.39,38826.0,60.4558,60.4558,60.0788,60.1156,38826.0
2021-03-09 12:50:00,65.4,65.44,65.33,65.35,3400.0,60.1248,60.1616,60.0604,60.0788,3400.0
2021-03-09 12:55:00,65.39,65.48,65.35,65.38,11774.0,60.1156,60.1983,60.0788,60.1064,11774.0
2021-03-09 13:00:00,65.3,65.54,65.28,65.39,17696.0,60.0329,60.2535,60.0145,60.1156,17696.0
2021-03-09 13:05:00,65.44,65.45,65.32,65.35,7078.0,60.1616,60.1708,60.0513,60.0788,7078.0
2021-03-09 13:10:00,65.4,65.56,65.4,65.5,5542.0,60.1248,60.2719,60.1248,60.2167,5542.0
2021-03-09 13:15:00,65.49,65.54,65.19,65.22,19930.0,60.2075,60.2535,59.9317,59.9593,19930.0
2021-03-09 13:20:00,65.25,65.36,65.12,65.13,15866.0,59.9869,60.088,59.8674,59.8766,15866.0
2021-03-09 13:25:00,65.11,65.14,65.01,65.14,9046.0,59.8582,59.8858,59.7663,59.8858,9046.0
2021-03-09 13:30:00,65.16,65.42,65.11,65.34,5348.0,59.9042,60.1432,59.8582,60.0696,5348.0
2021-03-09 13:35:00,65.31,65.31,65.21,65.22,12176.0,60.0421,60.0421,59.9501,59.9593,12176.0
2021-03-09 13:40:00,65.22,65.27,65.05,65.12,20128.0,59.9593,60.0053,59.803,59.8674,20128.0
2021-03-09 13:45:00,65.13,65.27,65.08,65.21,12946.0,59.8766,60.0053,59.8306,59.9501,12946.0
2021-03-09 13:50:00,65.2,65.29,65.11,65.22,5092.0,59.9409,60.0237,59.8582,59.9593,5092.0
2021-03-09 13:55:00,65.23,65.65,65.21,65.55,12030.0,59.9685,60.3546,59.9501,60.2627,12030.0
2021-03-09 14:00:00,65.64,65.77,65.63,65.77,12470.0,60.3454,60.465,60.3362,60.465,12470.0
2021-03-09 14:05:00,65.79,65.81,65.66,65.71,10302.0,60.4833,60.5017,60.3638,60.4098,10302.0
2021-03-09 14:10:00,65.72,65.82,65.72,65.79,8324.0,60.419,60.5109,60.419,60.4833,8324.0
2021-03-09 14:15:00,65.75,65.76,65.48,65.48,10306.0,60.4466,60.4558,60.1983,60.1983,10306.0
2021-03-09 14:20:00,65.49,65.53,65.3,65.3,12444.0,60.2075,60.2443,60.0329,60.0329,12444.0
2021-03-09 14:25:00,65.3,65.36,65.14,65.23,9466.0,60.0329,60.088,59.8858,59.9685,9466.0
2021-03-09 14:30:00,65.26,65.37,65.24,65.28,16666.0,59.9961,60.0972,59.9777,60.0145,16666.0
2021-03-09 14:35:00,65.27,65.28,65.14,65.21,19264.0,60.0053,60.0145,59.8858,59.9501,19264.0
2021-03-09 14:40:00,65.22,65.33,65.21,65.31,24064.0,59.9593,60.0604,59.9501,60.0421,24064.0
2021-03-09 14:45:00,65.29,65.31,65.11,65.11,12186.0,60.0237,60.0421,59.8582,59.8582,12186.0
2021-03-09 14:50:00,65.15,65.33,65.1,65.12,15560.0,59.895,60.0604,59.849,59.8674,15560.0
2021-03-09 14:55:00,65.11,65.17,64.86,65.03,32180.0,59.8582,59.9134,59.6284,59.7846,32180.0
2021-03-09 15:00:00,64.98,65.24,64.96,65.21,8686.0,59.7387,59.9777,59.7203,59.9501,8686.0
2021-03-09 15:05:00,65.23,65.48,65.22,65.42,23490.0,59.9685,60.1983,59.9593,60.1432,23490.0
2021-03-09 15:10:00,65.46,65.5,65.23,65.23,19478.0,60.18,60.2167,59.9685,59.9685,19478.0
2021-03-09 15:15:00,65.26,65.35,65.22,65.32,9044.0,59.9961,60.0788,59.9593,60.0513,9044.0
2021-03-09 15:20:00,65.34,65.42,65.21,65.21,20408.0,60.0696,60.1432,59.9501,59.9501,20408.0
2021-03-09 15:25:00,65.21,65.26,65.17,65.17,16300.0,59.9501,59.9961,59.9134,59.9134,16300.0
2021-03-09 15:30:00,65.17,65.28,65.17,65.2,9958.0,59.9134,60.0145,59.9134,59.9409,9958.0
2021-03-09 15:35:00,65.18,65.25,65.0,65.2,13464.0,59.9225,59.9869,59.7571,59.9409,13464.0
2021-03-09 15:40:00,65.21,65.21,65.0,65.0,13474.0,59.9501,59.9501,59.7571,59.7571,13474.0
2021-03-09 15:45:00,65.0,65.07,64.92,65.02,18180.0,59.7571,59.8214,59.6835,59.7755,18180.0
2021-03-09 15:50:00,65.0,65.17,64.85,65.11,31988.0,59.7571,59.9134,59.6192,59.8582,31988.0
2021-03-09 15:55:00,65.08,65.11,64.57,64.58,144824.0,59.8306,59.8582,59.3617,59.3709,144824.0
2021-03-10 09:30:00,65.66,65.91,65.48,65.83,21766.0,60.3638,60.5937,60.1983,60.5201,21766.0
2021-03-10 09:35:00,65.83,65.83,64.89,65.09,19348.0,60.5201,60.5201,59.6559,59.8398,19348.0
2021-03-10 09:40:00,65.09,65.73,64.6,65.73,18896.0,59.8398,60.4282,59.3893,60.4282,18896.0
2021-03-10 09:45:00,65.73,65.83,65.35,65.76,24910.0,60.4282,60.5201,60.0788,60.4558,24910.0
2021-03-10 09:50:00,65.76,66.24,65.76,66.19,23960.0,60.4558,60.897,60.4558,60.8511,23960.0
2021-03-10 09:55:00,66.19,66.19,65.48,65.69,9200.0,60.8511,60.8511,60.1983,60.3914,9200.0
2021-03-10 10:00:00,65.77,66.09,65.75,66.08,23272.0,60.465,60.7591,60.4466,60.75,23272.0
2021-03-10 10:05:00,66.13,66.26,65.84,65.97,23440.0,60.7959,60.9154,60.5293,60.6488,23440.0
2021-03-10 10:10:00,65.97,66.14,65.7,65.86,36204.0,60.6488,60.8051,60.4006,60.5477,36204.0
2021-03-10 10:15:00,65.72,65.96,65.67,65.88,24256.0,60.419,60.6396,60.373,60.5661,24256.0
2021-03-10 10:20:00,65.86,65.88,65.47,65.51,13676.0,60.5477,60.5661,60.1892,60.2259,13676.0
2021-03-10 10:25:00,65.54,65.54,65.09,65.12,8046.0,60.2535,60.2535,59.8398,59.8674,8046.0
2021-03-10 10:30:00,65.13,65.57,65.13,65.56,6966.0,59.8766,60.2811,59.8766,60.2719,6966.0
2021-03-10 10:35:00,65.57,65.64,65.28,65.49,14228.0,60.2811,60.3454,60.0145,60.2075,14228.0
2021-03-10 10:40:00,65.39,65.54,65.22,65.43,7838.0,60.1156,60.2535,59.9593,60.1524,7838.0
2021-03-10 10:45:00,65.33,65.55,65.26,65.47,7724.0,60.0604,60.2627,59.9961,60.1892,7724.0
2021-03-10 10:50:00,65.33,65.45,65.18,65.34,13344.0,60.0604,60.1708,59.9225,60.0696,13344.0
2021-03-10 10:55:00,65.33,65.4,65.13,65.31,7892.0,60.0604,60.1248,59.8766,60.0421,7892.0
2021-03-10 11:00:00,65.39,65.56,65.16,65.53,16106.0,60.1156,60.2719,59.9042,60.2443,16106.0
2021-03-10 11:05:00,65.56,65.61,65.14,65.2,13054.0,60.2719,60.3179,59.8858,59.9409,13054.0
2021-03-10 11:10:00,65.19,65.49,65.12,65.33,15886.0,59.9317,60.2075,59.8674,60.0604,15886.0
2021-03-10 11:15:00,65.41,65.41,65.09,65.11,17304.0,60.134,60.134,59.8398,59.8582,17304.0
2021-03-10 11:20:00,65.11,65.22,64.84,64.9,12960.0,59.8582,59.9593,59.61,59.6651,12960.0
2021-03-10 11:25:00,64.98,65.19,64.9,65.16,9248.0,59.7387,59.9317,59.6651,59.9042,9248.0
2021-03-10 11:30:00,65.17,65.17,64.94,65.04,9054.0,59.9134,59.9134,59.7019,59.7938,9054.0
2021-03-10 11:35:00,64.99,65.12,64.89,65.07,3808.0,59.7479,59.8674,59.6559,59.8214,3808.0
2021-03-10 11:40:00,65.0,65.11,64.64,64.64,8848.0,59.7571,59.8582,59.4261,59.4261,8848.0
2021-03-10 11:45:00,64.67,64.84,64.66,64.81,8880.0,59.4537,59.61,59.4445,59.5824,8880.0
2021-03-10 11:50:00,64.75,64.89,64.7,64.76,12516.0,59.5272,59.6559,59.4813,59.5364,12516.0
2021-03-10 11:55:00,64.77,64.81,64.62,64.79,17554.0,59.5456,59.5824,59.4077,59.564,17554.0
2021-03-10 12:00:00,64.83,65.16,64.83,65.16,12524.0,59.6008,59.9042,59.6008,59.9042,12524.0
2021-03-10 12:05:00,65.16,65.25,65.14,65.18,34580.0,59.9042,59.9869,59.8858,59.9225,34580.0
2021-03-10 12:10:00,65.17,65.38,65.12,65.36,32540.0,59.9134,60.1064,59.8674,60.088,32540.0
2021-03-10 12:15:00,65.31,65.31,64.96,65.04,20320.0,60.0421,60.0421,59.7203,59.7938,20320.0
2021-03-10 12:20:00,65.01,65.01,64.83,64.86,16826.0,59.7663,59.7663,59.6008,59.6284,16826.0
2021-03-10 12:25:00,64.86,64.86,64.69,64.75,11640.0,59.6284,59.6284,59.4721,59.5272,11640.0
2021-03-10 12:30:00,64.8,65.01,64.79,64.96,14868.0,59.5732,59.7663,59.564,59.7203,14868.0
2021-03-10 12:35:00,64.97,65.01,64.83,64.92,26710.0,59.7295,59.7663,59.6008,59.6835,26710.0
2021-03-10 12:40:00,64.96,65.1,64.88,64.99,17838.0,59.7203,59.849,59.6467,59.7479,17838.0
2021-03-10 12:45:00,64.99,65.36,64.99,65.31,8244.0,59.7479,60.088,59.7479,60.0421,8244.0
2021-03-10 12:50:00,65.33,65.4,65.25,65.33,7850.0,60.0604,60.1248,59.9869,60.0604,7850.0
2021-03-10 12:55:00,65.35,65.48,65.29,65.42,7990.0,60.0788,60.1983,60.0237,60.1432,7990.0
2021-03-10 13:00:00,65.38,65.38,64.89,65.17,24804.0,60.1064,60.1064,59.6559,59.9134,24804.0
2021-03-10 13:05:00,65.1,65.31,64.95,65.31,7204.0,59.849,60.0421,59.7111,60.0421,7204.0
2021-03-10 13:10:00,65.33,65.53,65.28,65.36,8824.0,60.0604,60.2443,60.0145,60.088,8824.0
2021-03-10 13:15:00,65.31,65.42,65.27,65.42,3236.0,60.0421,60.1432,60.0053,60.1432,3236.0
2021-03-10 13:20:00,65.42,65.6,65.36,65.49,6800.0,60.1432,60.3087,60.088,60.2075,6800.0
2021-03-10 13:25:00,65.44,65.5,65.3,65.42,11298.0,60.1616,60.2167,60.0329,60.1432,11298.0
2021-03-10 13:30:00,65.52,65.58,65.36,65.43,5714.0,60.2351,60.2903,60.088,60.1524,5714.0
2021-03-10 13:35:00,65.47,65.47,65.23,65.3,5912.0,60.1892,60.1892,59.9685,60.0329,5912.0
2021-03-10 13:40:00,65.27,65.53,65.23,65.33,4600.0,60.0053,60.2443,59.9685,60.0604,4600.0
2021-03-10 13:45:00,65.29,65.39,65.21,65.3,29610.0,60.0237,60.1156,59.9501,60.0329,29610.0
2021-03-10 13:50:00,65.24,65.51,65.22,65.51,6778.0,59.9777,60.2259,59.9593,60.2259,6778.0
2021-03-10 13:55:00,65.57,65.74,65.57,65.57,8544.0,60.2811,60.4374,60.2811,60.2811,8544.0
2021-03-10 14:00:00,65.52,65.77,65.5,65.69,6942.0,60.2351,60.465,60.2167,60.3914,6942.0
2021-03-10 14:05:00,65.71,65.81,65.62,65.73,12874.0,60.4098,60.5017,60.3271,60.4282,12874.0
2021-03-10 14:10:00,65.75,65.98,65.71,65.98,21454.0,60.4466,60.658,60.4098,60.658,21454.0
2021-03-10 14:15:00,65.98,66.12,65.88,66.06,17022.0,60.658,60.7867,60.5661,60.7316,17022.0
2021-03-10 14:20:00,66.08,66.17,65.85,65.9,19196.0,60.75,60.8327,60.5385,60.5845,19196.0
2021-03-10 14:25:00,65.92,66.07,65.88,65.95,11584.0,60.6029,60.7408,60.5661,60.6304,11584.0
2021-03-10 14:30:00,66.0,66.21,65.99,66.0,10006.0,60.6764,60.8695,60.6672,60.6764,10006.0
2021-03-10 14:35:00,66.04,66.18,65.97,66.14,9624.0,60.7132,60.8419,60.6488,60.8051,9624.0
2021-03-10 14:40:00,66.19,66.19,66.0,66.05,9832.0,60.8511,60.8511,60.6764,60.7224,9832.0
2021-03-10 14:45:00,66.05,66.39,65.97,66.37,45580.0,60.7224,61.0349,60.6488,61.0166,45580.0
2021-03-10 14:50:00,66.45,66.45,66.13,66.18,14142.0,61.0901,61.0901,60.7959,60.8419,14142.0
2021-03-10 14:55:00,66.14,66.17,65.97,66.0,17148.0,60.8051,60.8327,60.6488,60.6764,17148.0
2021-03-10 15:00:00,65.95,66.09,65.82,65.82,6408.0,60.6304,60.7591,60.5109,60.5109,6408.0
2021-03-10 15:05:00,65.81,65.94,65.77,65.83,10000.0,60.5017,60.6212,60.465,60.5201,10000.0
2021-03-10 15:10:00,65.82,65.98,65.82,65.89,9714.0,60.5109,60.658,60.5109,60.5753,9714.0
2021-03-10 15:15:00,65.92,66.02,65.82,65.9,13060.0,60.6029,60.6948,60.5109,60.5845,13060.0
2021-03-10 15:20:00,65.97,66.05,65.91,65.98,12110.0,60.6488,60.7224,60.5937,60.658,12110.0
2021-03-10 15:25:00,65.99,66.09,65.89,65.95,14438.0,60.6672,60.7591,60.5753,60.6304,14438.0
2021-03-10 15:30:00,65.91,66.0,65.87,65.88,17862.0,60.5937,60.6764,60.5569,60.5661,17862.0
2021-03-10 15:35:00,65.89,66.06,65.89,66.05,24948.0,60.5753,60.7316,60.5753,60.7224,24948.0
2021-03-10 15:40:00,66.05,66.22,66.02,66.22,30902.0,60.7224,60.8787,60.6948,60.8787,30902.0
2021-03-10 15:45:00,66.2,66.39,66.11,66.35,51806.0,60.8603,61.0349,60.7775,60.9982,51806.0
2021-03-10 15:50:00,66.33,66.39,66.23,66.24,86892.0,60.9798,61.0349,60.8879,60.897,86892.0
2021-03-10 15:55:00,66.23,66.39,66.06,66.38,163334.0,60.8879,61.0349,60.7316,61.0258,163334.0
2021-03-11 09:30:00,67.75,67.88,66.58,66.82,44766.0,62.2852,62.4048,61.2096,61.4303,44766.0
2021-03-11 09:35:00,66.67,66.94,66.25,66.68,30546.0,61.2924,61.5406,60.9062,61.3016,30546.0
2021-03-11 09:40:00,66.97,66.98,66.5,66.5,5020.0,61.5682,61.5774,61.1361,61.1361,5020.0
2021-03-11 09:45:00,66.6,67.31,66.6,67.19,11300.0,61.228,61.8807,61.228,61.7704,11300.0
2021-03-11 09:50:00,67.38,67.42,66.9,66.97,29790.0,61.9451,61.9819,61.5038,61.5682,29790.0
2021-03-11 09:55:00,66.97,67.1,66.58,66.83,35054.0,61.5682,61.6877,61.2096,61.4395,35054.0
2021-03-11 10:00:00,66.92,67.29,66.92,67.29,5120.0,61.5222,61.8624,61.5222,61.8624,5120.0
2021-03-11 10:05:00,67.3,67.32,67.01,67.29,8340.0,61.8715,61.8899,61.6049,61.8624,8340.0
2021-03-11 10:10:00,67.36,67.51,67.32,67.51,5606.0,61.9267,62.0646,61.8899,62.0646,5606.0
2021-03-11 10:15:00,67.49,67.61,67.33,67.33,6458.0,62.0462,62.1565,61.8991,61.8991,6458.0
2021-03-11 10:20:00,67.3,67.7,67.17,67.53,9106.0,61.8715,62.2393,61.752,62.083,9106.0
2021-03-11 10:25:00,67.61,68.0,67.61,67.79,14210.0,62.1565,62.5151,62.1565,62.322,14210.0
2021-03-11 10:30:00,67.92,67.96,67.74,67.86,8722.0,62.4415,62.4783,62.2761,62.3864,8722.0
2021-03-11 10:35:00,67.9,68.13,67.77,68.08,12456.0,62.4231,62.6346,62.3036,62.5886,12456.0
2021-03-11 10:40:00,68.09,68.26,67.98,68.11,15058.0,62.5978,62.7541,62.4967,62.6162,15058.0
2021-03-11 10:45:00,68.04,68.11,68.0,68.11,6250.0,62.5519,62.6162,62.5151,62.6162,6250.0
2021-03-11 10:50:00,68.05,68.17,68.05,68.12,11362.0,62.561,62.6714,62.561,62.6254,11362.0
2021-03-11 10:55:00,68.12,68.38,68.12,68.33,12940.0,62.6254,62.8644,62.6254,62.8185,12940.0
2021-03-11 11:00:00,68.31,68.38,68.19,68.3,7686.0,62.8001,62.8644,62.6898,62.7909,7686.0
2021-03-11 11:05:00,68.32,68.32,68.08,68.08,10066.0,62.8093,62.8093,62.5886,62.5886,10066.0
2021-03-11 11:10:00,68.09,68.17,68.05,68.08,6424.0,62.5978,62.6714,62.561,62.5886,6424.0
2021-03-11 11:15:00,68.04,68.04,67.82,67.82,22228.0,62.5519,62.5519,62.3496,62.3496,22228.0
2021-03-11 11:20:00,67.86,68.06,67.86,68.01,6934.0,62.3864,62.5702,62.3864,62.5243,6934.0
2021-03-11 11:25:00,67.95,68.01,67.61,67.72,20958.0,62.4691,62.5243,62.1565,62.2577,20958.0
2021-03-11 11:30:00,67.66,67.89,67.65,67.89,34390.0,62.2025,62.414,62.1933,62.414,34390.0
2021-03-11 11:35:00,67.9,68.01,67.69,67.69,19898.0,62.4231,62.5243,62.2301,62.2301,19898.0
2021-03-11 11:40:00,67.67,67.67,67.42,67.42,4274.0,62.2117,62.2117,61.9819,61.9819,4274.0
2021-03-11 11:45:00,67.46,67.6,67.46,67.58,14426.0,62.0186,62.1473,62.0186,62.129,14426.0
2021-03-11 11:50:00,67.6,67.61,67.29,67.29,11616.0,62.1473,62.1565,61.8624,61.8624,11616.0
2021-03-11 11:55:00,67.28,67.31,67.04,67.04,11004.0,61.8532,61.8807,61.6325,61.6325,11004.0
2021-03-11 12:00:00,67.08,67.08,66.89,67.0,5812.0,61.6693,61.6693,61.4946,61.5957,5812.0
2021-03-11 12:05:00,67.02,67.3,67.02,67.3,6178.0,61.6141,61.8715,61.6141,61.8715,6178.0
2021-03-11 12:10:00,67.31,67.36,67.25,67.3,10480.0,61.8807,61.9267,61.8256,61.8715,10480.0
2021-03-11 12:15:00,67.28,67.32,67.07,67.12,8920.0,61.8532,61.8899,61.6601,61.7061,8920.0
2021-03-11 12:20:00,67.13,67.19,67.01,67.03,5672.0,61.7153,61.7704,61.6049,61.6233,5672.0
2021-03-11 12:25:00,67.05,67.06,66.93,67.03,7294.0,61.6417,61.6509,61.5314,61.6233,7294.0
2021-03-11 12:30:00,67.07,67.18,66.96,66.99,7100.0,61.6601,61.7612,61.559,61.5865,7100.0
2021-03-11 12:35:00,66.99,67.14,66.99,67.09,7606.0,61.5865,61.7245,61.5865,61.6785,7606.0
2021-03-11 12:40:00,67.03,67.16,66.99,67.16,13554.0,61.6233,61.7428,61.5865,61.7428,13554.0
2021-03-11 12:45:00,67.19,67.25,67.12,67.15,7262.0,61.7704,61.8256,61.7061,61.7336,7262.0
2021-03-11 12:50:00,67.15,67.17,66.77,66.85,19620.0,61.7336,61.752,61.3843,61.4578,19620.0
2021-03-11 12:55:00,66.88,66.97,66.73,66.86,12200.0,61.4854,61.5682,61.3475,61.467,12200.0
2021-03-11 13:00:00,66.85,66.94,66.75,66.81,22950.0,61.4578,61.5406,61.3659,61.4211,22950.0
2021-03-11 13:05:00,66.82,66.91,66.75,66.78,9620.0,61.4303,61.513,61.3659,61.3935,9620.0
2021-03-11 13:10:00,66.78,66.94,66.74,66.83,7842.0,61.3935,61.5406,61.3567,61.4395,7842.0
2021-03-11 13:15:00,66.94,66.99,66.89,66.92,5316.0,61.5406,61.5865,61.4946,61.5222,5316.0
2021-03-11 13:20:00,66.95,67.05,66.88,66.88,7648.0,61.5498,61.6417,61.4854,61.4854,7648.0
2021-03-11 13:25:00,66.86,66.96,66.84,66.92,6158.0,61.467,61.559,61.4486,61.5222,6158.0
2021-03-11 13:30:00,66.97,67.08,66.97,67.06,9084.0,61.5682,61.6693,61.5682,61.6509,9084.0
2021-03-11 13:35:00,67.03,67.12,67.02,67.04,4562.0,61.6233,61.7061,61.6141,61.6325,4562.0
2021-03-11 13:40:00,67.06,67.07,66.87,66.88,9824.0,61.6509,61.6601,61.4762,61.4854,9824.0
2021-03-11 13:45:00,66.89,67.1,66.83,67.1,8658.0,61.4946,61.6877,61.4395,61.6877,8658.0
2021-03-11 13:50:00,67.08,67.19,66.99,67.14,13834.0,61.6693,61.7704,61.5865,61.7245,13834.0
2021-03-11 13:55:00,67.14,67.16,66.97,66.98,8998.0,61.7245,61.7428,61.5682,61.5774,8998.0
2021-03-11 14:00:00,66.98,67.29,66.98,67.25,8496.0,61.5774,61.8624,61.5774,61.8256,8496.0
2021-03-11 14:05:00,67.2,67.46,67.2,67.32,11986.0,61.7796,62.0186,61.7796,61.8899,11986.0
2021-03-11 14:10:00,67.33,67.39,67.24,67.36,8170.0,61.8991,61.9543,61.8164,61.9267,8170.0
2021-03-11 14:15:00,67.36,67.45,67.32,67.35,17924.0,61.9267,62.0094,61.8899,61.9175,17924.0
2021-03-11 14:20:00,67.36,67.52,67.35,67.52,12192.0,61.9267,62.0738,61.9175,62.0738,12192.0
2021-03-11 14:25:00,67.49,67.56,67.39,67.42,12128.0,62.0462,62.1106,61.9543,61.9819,12128.0
2021-03-11 14:30:00,67.45,67.49,67.29,67.4,12694.0,62.0094,62.0462,61.8624,61.9635,12694.0
2021-03-11 14:35:00,67.37,67.37,67.14,67.28,9250.0,61.9359,61.9359,61.7245,61.8532,9250.0
2021-03-11 14:40:00,67.27,67.4,67.25,67.25,8654.0,61.844,61.9635,61.8256,61.8256,8654.0
2021-03-11 14:45:00,67.31,67.31,67.13,67.13,5360.0,61.8807,61.8807,61.7153,61.7153,5360.0
2021-03-11 14:50:00,67.16,67.25,67.16,67.23,3800.0,61.7428,61.8256,61.7428,61.8072,3800.0
2021-03-11 14:55:00,67.2,67.31,67.19,67.3,11890.0,61.7796,61.8807,61.7704,61.8715,11890.0
2021-03-11 15:00:00,67.3,67.38,67.28,67.35,8800.0,61.8715,61.9451,61.8532,61.9175,8800.0
2021-03-11 15:05:00,67.35,67.46,67.32,67.43,16098.0,61.9175,62.0186,61.8899,61.9911,16098.0
2021-03-11 15:10:00,67.39,67.39,67.22,67.25,5878.0,61.9543,61.9543,61.798,61.8256,5878.0
2021-03-11 15:15:00,67.24,67.32,67.22,67.26,9164.0,61.8164,61.8899,61.798,61.8348,9164.0
2021-03-11 15:20:00,67.26,67.34,67.23,67.32,14602.0,61.8348,61.9083,61.8072,61.8899,14602.0
2021-03-11 15:25:00,67.33,67.33,67.19,67.24,11164.0,61.8991,61.8991,61.7704,61.8164,11164.0
2021-03-11 15:30:00,67.23,67.45,67.23,67.39,19952.0,61.8072,62.0094,61.8072,61.9543,19952.0
2021-03-11 15:35:00,67.42,67.42,67.36,67.41,13054.0,61.9819,61.9819,61.9267,61.9727,13054.0
2021-03-11 15:40:00,67.41,67.48,67.36,67.36,24132.0,61.9727,62.037,61.9267,61.9267,24132.0
2021-03-11 15:45:00,67.38,67.42,67.27,67.27,29836.0,61.9451,61.9819,61.844,61.844,29836.0
2021-03-11 15:50:00,67.22,67.29,67.08,67.24,36878.0,61.798,61.8624,61.6693,61.8164,36878.0
2021-03-11 15:55:00,67.21,67.26,67.02,67.24,132288.0,61.7888,61.8348,61.6141,61.8164,132288.0
2021-03-12 09:30:00,66.86,67.02,66.67,67.02,14004.0,61.467,61.6141,61.2924,61.6141,14004.0
2021-03-12 09:35:00,66.86,66.86,66.37,66.67,4032.0,61.467,61.467,61.0166,61.2924,4032.0
2021-03-12 09:40:00,66.64,66.99,66.64,66.85,4288.0,61.2648,61.5865,61.2648,61.4578,4288.0
2021-03-12 09:45:00,66.78,66.9,66.51,66.89,3406.0,61.3935,61.5038,61.1453,61.4946,3406.0
2021-03-12 09:50:00,66.83,67.31,66.77,67.05,11136.0,61.4395,61.8807,61.3843,61.6417,11136.0
2021-03-12 09:55:00,66.94,67.3,66.94,67.3,4200.0,61.5406,61.8715,61.5406,61.8715,4200.0
2021-03-12 10:00:00,67.55,67.61,67.31,67.61,4420.0,62.1014,62.1565,61.8807,62.1565,4420.0
2021-03-12 10:05:00,67.73,67.78,67.48,67.72,3592.0,62.2669,62.3128,62.037,62.2577,3592.0
2021-03-12 10:10:00,67.55,67.86,67.48,67.63,7892.0,62.1014,62.3864,62.037,62.1749,7892.0
2021-03-12 10:15:00,67.69,67.69,67.17,67.17,12768.0,62.2301,62.2301,61.752,61.752,12768.0
2021-03-12 10:20:00,67.16,67.46,66.99,67.3,14024.0,61.7428,62.0186,61.5865,61.8715,14024.0
2021-03-12 10:25:00,67.36,67.39,67.05,67.39,9588.0,61.9267,61.9543,61.6417,61.9543,9588.0
2021-03-12 10:30:00,67.33,67.47,67.22,67.28,5284.0,61.8991,62.0278,61.798,61.8532,5284.0
2021-03-12 10:35:00,67.07,67.39,67.07,67.39,25746.0,61.6601,61.9543,61.6601,61.9543,25746.0
2021-03-12 10:40:00,67.52,67.58,67.38,67.42,7582.0,62.0738,62.129,61.9451,61.9819,7582.0
2021-03-12 10:45:00,67.42,67.56,67.3,67.52,4676.0,61.9819,62.1106,61.8715,62.0738,4676.0
2021-03-12 10:50:00,67.55,67.6,67.11,67.33,12672.0,62.1014,62.1473,61.6969,61.8991,12672.0
2021-03-12 10:55:00,67.28,67.51,67.2,67.32,5416.0,61.8532,62.0646,61.7796,61.8899,5416.0
2021-03-12 11:00:00,67.33,67.41,67.09,67.09,5556.0,61.8991,61.9727,61.6785,61.6785,5556.0
2021-03-12 11:05:00,67.22,67.5,67.22,67.49,5854.0,61.798,62.0554,61.798,62.0462,5854.0
2021-03-12 11:10:00,67.41,67.55,67.36,67.43,14058.0,61.9727,62.1014,61.9267,61.9911,14058.0
2021-03-12 11:15:00,67.43,67.78,67.42,67.65,12962.0,61.9911,62.3128,61.9819,62.1933,12962.0
2021-03-12 11:20:00,67.78,68.02,67.69,67.85,14296.0,62.3128,62.5335,62.2301,62.3772,14296.0
2021-03-12 11:25:00,67.73,67.95,67.73,67.79,2500.0,62.2669,62.4691,62.2669,62.322,2500.0
2021-03-12 11:30:00,67.8,67.83,67.5,67.5,11010.0,62.3312,62.3588,62.0554,62.0554,11010.0
2021-03-12 11:35:00,67.57,67.57,67.22,67.47,4820.0,62.1198,62.1198,61.798,62.0278,4820.0
2021-03-12 11:40:00,67.53,67.6,67.35,67.56,6364.0,62.083,62.1473,61.9175,62.1106,6364.0
2021-03-12 11:45:00,67.61,67.61,67.47,67.47,6104.0,62.1565,62.1565,62.0278,62.0278,6104.0
2021-03-12 11:50:00,67.48,67.8,67.48,67.63,13856.0,62.037,62.3312,62.037,62.1749,13856.0
2021-03-12 11:55:00,67.53,67.69,67.53,67.67,2604.0,62.083,62.2301,62.083,62.2117,2604.0
2021-03-12 12:00:00,67.71,67.73,67.44,67.53,4606.0,62.2485,62.2669,62.0003,62.083,4606.0
2021-03-12 12:05:00,67.48,67.78,67.48,67.67,10882.0,62.037,62.3128,62.037,62.2117,10882.0
2021-03-12 12:10:00,67.56,67.74,67.5,67.67,5000.0,62.1106,62.2761,62.0554,62.2117,5000.0
2021-03-12 12:15:00,67.7,67.74,67.54,67.69,5800.0,62.2393,62.2761,62.0922,62.2301,5800.0
2021-03-12 12:20:00,67.69,67.79,67.63,67.77,7762.0,62.2301,62.322,62.1749,62.3036,7762.0
2021-03-12 12:25:00,67.71,67.93,67.71,67.78,5012.0,62.2485,62.4507,62.2485,62.3128,5012.0
2021-03-12 12:30:00,67.86,67.89,67.64,67.75,6036.0,62.3864,62.414,62.1841,62.2852,6036.0
2021-03-12 12:35:00,67.8,67.92,67.79,67.8,7466.0,62.3312,62.4415,62.322,62.3312,7466.0
2021-03-12 12:40:00,67.89,67.9,67.71,67.78,12232.0,62.414,62.4231,62.2485,62.3128,12232.0
2021-03-12 12:45:00,67.75,67.91,67.72,67.72,4200.0,62.2852,62.4323,62.2577,62.2577,4200.0
2021-03-12 12:50:00,67.72,67.91,67.72,67.76,10560.0,62.2577,62.4323,62.2577,62.2944,10560.0
2021-03-12 12:55:00,67.66,67.77,67.62,67.77,5002.0,62.2025,62.3036,62.1657,62.3036,5002.0
2021-03-12 13:00:00,67.74,67.89,67.72,67.78,7402.0,62.2761,62.414,62.2577,62.3128,7402.0
2021-03-12 13:05:00,67.93,68.1,67.93,68.1,7208.0,62.4507,62.607,62.4507,62.607,7208.0
2021-03-12 13:10:00,68.04,68.19,67.96,68.16,9784.0,62.5519,62.6898,62.4783,62.6622,9784.0
2021-03-12 13:15:00,68.08,68.14,67.85,67.85,13402.0,62.5886,62.6438,62.3772,62.3772,13402.0
2021-03-12 13:20:00,67.93,68.09,67.87,68.09,8368.0,62.4507,62.5978,62.3956,62.5978,8368.0
2021-03-12 13:25:00,68.01,68.11,67.94,68.11,4200.0,62.5243,62.6162,62.4599,62.6162,4200.0
2021-03-12 13:30:00,68.14,68.14,67.95,68.09,6974.0,62.6438,62.6438,62.4691,62.5978,6974.0
2021-03-12 13:35:00,68.05,68.05,67.74,67.74,9516.0,62.561,62.561,62.2761,62.2761,9516.0
2021-03-12 13:40:00,67.75,67.82,67.58,67.6,7806.0,62.2852,62.3496,62.129,62.1473,7806.0
2021-03-12 13:45:00,67.64,67.67,67.42,67.46,6142.0,62.1841,62.2117,61.9819,62.0186,6142.0
2021-03-12 13:50:00,67.49,67.63,67.39,67.53,8198.0,62.0462,62.1749,61.9543,62.083,8198.0
2021-03-12 13:55:00,67.58,67.61,67.36,67.38,2200.0,62.129,62.1565,61.9267,61.9451,2200.0
2021-03-12 14:00:00,67.42,67.47,67.36,67.43,5434.0,61.9819,62.0278,61.9267,61.9911,5434.0
2021-03-12 14:05:00,67.43,67.45,67.26,67.45,7752.0,61.9911,62.0094,61.8348,62.0094,7752.0
2021-03-12 14:10:00,67.38,67.58,67.36,67.58,7672.0,61.9451,62.129,61.9267,62.129,7672.0
2021-03-12 14:15:00,67.53,67.61,67.42,67.5,7966.0,62.083,62.1565,61.9819,62.0554,7966.0
2021-03-12 14:20:00,67.55,67.61,67.52,67.54,4876.0,62.1014,62.1565,62.0738,62.0922,4876.0
2021-03-12 14:25:00,67.49,67.64,67.48,67.54,10222.0,62.0462,62.1841,62.037,62.0922,10222.0
2021-03-12 14:30:00,67.55,67.7,67.53,67.65,11878.0,62.1014,62.2393,62.083,62.1933,11878.0
2021-03-12 14:35:00,67.63,67.7,67.56,67.62,5308.0,62.1749,62.2393,62.1106,62.1657,5308.0
2021-03-12 14:40:00,67.6,67.66,67.57,67.66,2802.0,62.1473,62.2025,62.1198,62.2025,2802.0
2021-03-12 14:45:00,67.65,67.72,67.58,67.64,5400.0,62.1933,62.2577,62.129,62.1841,5400.0
2021-03-12 14:50:00,67.56,67.65,67.48,67.55,10848.0,62.1106,62.1933,62.037,62.1014,10848.0
2021-03-12 14:55:00,67.46,67.47,67.39,67.45,4994.0,62.0186,62.0278,61.9543,62.0094,4994.0
2021-03-12 15:00:00,67.44,67.47,67.25,67.31,7486.0,62.0003,62.0278,61.8256,61.8807,7486.0
2021-03-12 15:05:00,67.38,67.54,67.38,67.53,8332.0,61.9451,62.0922,61.9451,62.083,8332.0
2021-03-12 15:10:00,67.47,67.48,67.4,67.4,4924.0,62.0278,62.037,61.9635,61.9635,4924.0
2021-03-12 15:15:00,67.42,67.42,67.37,67.41,2818.0,61.9819,61.9819,61.9359,61.9727,2818.0
2021-03-12 15:20:00,67.38,67.51,67.33,67.33,5600.0,61.9451,62.0646,61.8991,61.8991,5600.0
2021-03-12 15:25:00,67.33,67.42,67.28,67.37,8202.0,61.8991,61.9819,61.8532,61.9359,8202.0
2021-03-12 15:30:00,67.36,67.5,67.35,67.39,9226.0,61.9267,62.0554,61.9175,61.9543,9226.0
2021-03-12 15:35:00,67.42,67.51,67.38,67.47,10660.0,61.9819,62.0646,61.9451,62.0278,10660.0
2021-03-12 15:40:00,67.49,67.58,67.47,67.58,15078.0,62.0462,62.129,62.0278,62.129,15078.0
2021-03-12 15:45:00,67.56,67.63,67.51,67.55,9390.0,62.1106,62.1749,62.0646,62.1014,9390.0
2021-03-12 15:50:00,67.51,67.61,67.5,67.5,26500.0,62.0646,62.1565,62.0554,62.0554,26500.0
2021-03-12 15:55:00,67.52,67.6,67.44,67.52,88132.0,62.0738,62.1473,62.0003,62.0738,88132.0
2021-03-15 09:30:00,68.49,69.86,68.17,69.86,85128.0,62.9656,64.2251,62.6714,64.2251,85128.0
2021-03-15 09:35:00,69.69,70.32,69.52,70.06,31244.0,64.0688,64.6479,63.9125,64.4089,31244.0
2021-03-15 09:40:00,69.92,70.12,69.45,69.53,24314.0,64.2802,64.4641,63.8481,63.9217,24314.0
2021-03-15 09:45:00,69.61,69.87,68.64,68.85,20020.0,63.9952,64.2342,63.1035,63.2965,20020.0
2021-03-15 09:50:00,69.03,69.03,68.46,68.51,13316.0,63.462,63.462,62.938,62.9839,13316.0
2021-03-15 09:55:00,68.8,68.92,68.26,68.5,18012.0,63.2506,63.3609,62.7541,62.9748,18012.0
2021-03-15 10:00:00,68.45,68.66,68.22,68.6,12820.0,62.9288,63.1218,62.7173,63.0667,12820.0
2021-03-15 10:05:00,68.83,68.83,68.01,68.1,13474.0,63.2781,63.2781,62.5243,62.607,13474.0
2021-03-15 10:10:00,68.2,68.67,68.19,68.67,13824.0,62.699,63.131,62.6898,63.131,13824.0
2021-03-15 10:15:00,68.59,68.59,68.37,68.39,5020.0,63.0575,63.0575,62.8552,62.8736,5020.0
2021-03-15 10:20:00,68.5,68.71,68.36,68.66,12488.0,62.9748,63.1678,62.846,63.1218,12488.0
2021-03-15 10:25:00,68.69,68.91,68.67,68.78,11206.0,63.1494,63.3517,63.131,63.2322,11206.0
2021-03-15 10:30:00,68.73,69.1,68.73,69.1,17490.0,63.1862,63.5264,63.1862,63.5264,17490.0
2021-03-15 10:35:00,69.1,69.13,68.89,68.89,8440.0,63.5264,63.5539,63.3333,63.3333,8440.0
2021-03-15 10:40:00,69.0,69.46,69.0,69.32,24506.0,63.4344,63.8573,63.4344,63.7286,24506.0
2021-03-15 10:45:00,69.25,69.37,69.17,69.3,23888.0,63.6643,63.7746,63.5907,63.7102,23888.0
2021-03-15 10:50:00,69.26,69.39,69.06,69.19,33486.0,63.6735,63.793,63.4896,63.6091,33486.0
2021-03-15 10:55:00,69.14,69.45,69.12,69.45,20060.0,63.5631,63.8481,63.5447,63.8481,20060.0
2021-03-15 11:00:00,69.39,69.45,68.97,69.05,14296.0,63.793,63.8481,63.4068,63.4804,14296.0
2021-03-15 11:05:00,69.07,69.07,68.51,68.66,23586.0,63.4988,63.4988,62.9839,63.1218,23586.0
2021-03-15 11:10:00,68.67,68.86,68.61,68.61,17116.0,63.131,63.3057,63.0759,63.0759,17116.0
2021-03-15 11:15:00,68.66,68.73,68.46,68.53,14260.0,63.1218,63.1862,62.938,63.0023,14260.0
2021-03-15 11:20:00,68.57,68.78,68.47,68.75,14400.0,63.0391,63.2322,62.9472,63.2046,14400.0
2021-03-15 11:25:00,68.78,68.89,68.52,68.52,11020.0,63.2322,63.3333,62.9931,62.9931,11020.0
2021-03-15 11:30:00,68.48,68.61,68.36,68.6,13698.0,62.9564,63.0759,62.846,63.0667,13698.0
2021-03-15 11:35:00,68.52,68.66,68.38,68.66,12452.0,62.9931,63.1218,62.8644,63.1218,12452.0
2021-03-15 11:40:00,68.66,68.92,68.66,68.92,11180.0,63.1218,63.3609,63.1218,63.3609,11180.0
2021-03-15 11:45:00,68.92,69.02,68.85,69.0,14808.0,63.3609,63.4528,63.2965,63.4344,14808.0
2021-03-15 11:50:00,69.03,69.13,68.92,69.0,8324.0,63.462,63.5539,63.3609,63.4344,8324.0
2021-03-15 11:55:00,69.03,69.03,68.9,68.95,8180.0,63.462,63.462,63.3425,63.3885,8180.0
2021-03-15 12:00:00,68.95,69.21,68.95,69.2,7522.0,63.3885,63.6275,63.3885,63.6183,7522.0
2021-03-15 12:05:00,69.2,69.43,69.2,69.41,14088.0,63.6183,63.8297,63.6183,63.8114,14088.0
2021-03-15 12:10:00,69.38,69.61,69.38,69.48,32038.0,63.7838,63.9952,63.7838,63.8757,32038.0
2021-03-15 12:15:00,69.48,69.48,69.18,69.33,9026.0,63.8757,63.8757,63.5999,63.7378,9026.0
2021-03-15 12:20:00,69.4,69.4,69.22,69.24,6012.0,63.8022,63.8022,63.6367,63.6551,6012.0
2021-03-15 12:25:00,69.23,69.31,69.22,69.31,4258.0,63.6459,63.7194,63.6367,63.7194,4258.0
2021-03-15 12:30:00,69.27,69.39,69.22,69.27,11010.0,63.6826,63.793,63.6367,63.6826,11010.0
2021-03-15 12:35:00,69.28,69.31,69.02,69.08,14808.0,63.6918,63.7194,63.4528,63.508,14808.0
2021-03-15 12:40:00,69.07,69.08,68.97,68.97,12748.0,63.4988,63.508,63.4068,63.4068,12748.0
2021-03-15 12:45:00,69.01,69.02,68.85,68.85,8850.0,63.4436,63.4528,63.2965,63.2965,8850.0
2021-03-15 12:50:00,68.85,69.0,68.64,68.64,12924.0,63.2965,63.4344,63.1035,63.1035,12924.0
2021-03-15 12:55:00,68.64,68.75,68.6,68.7,15844.0,63.1035,63.2046,63.0667,63.1586,15844.0
2021-03-15 13:00:00,68.72,68.78,68.61,68.61,8210.0,63.177,63.2322,63.0759,63.0759,8210.0
2021-03-15 13:05:00,68.69,68.83,68.69,68.8,3636.0,63.1494,63.2781,63.1494,63.2506,3636.0
2021-03-15 13:10:00,68.88,68.88,68.67,68.67,8538.0,63.3241,63.3241,63.131,63.131,8538.0
2021-03-15 13:15:00,68.67,68.8,68.64,68.78,9092.0,63.131,63.2506,63.1035,63.2322,9092.0
2021-03-15 13:20:00,68.78,68.85,68.74,68.75,18248.0,63.2322,63.2965,63.1954,63.2046,18248.0
2021-03-15 13:25:00,68.72,68.75,68.64,68.66,14076.0,63.177,63.2046,63.1035,63.1218,14076.0
2021-03-15 13:30:00,68.66,68.7,68.6,68.6,6344.0,63.1218,63.1586,63.0667,63.0667,6344.0
2021-03-15 13:35:00,68.64,68.66,68.58,68.66,8804.0,63.1035,63.1218,63.0483,63.1218,8804.0
2021-03-15 13:40:00,68.64,68.86,68.64,68.74,7200.0,63.1035,63.3057,63.1035,63.1954,7200.0
2021-03-15 13:45:00,68.77,68.9,68.71,68.74,15892.0,63.223,63.3425,63.1678,63.1954,15892.0
2021-03-15 13:50:00,68.71,68.87,68.71,68.75,10120.0,63.1678,63.3149,63.1678,63.2046,10120.0
2021-03-15 13:55:00,68.78,68.78,68.58,68.67,8464.0,63.2322,63.2322,63.0483,63.131,8464.0
2021-03-15 14:00:00,68.67,68.73,68.63,68.71,6100.0,63.131,63.1862,63.0943,63.1678,6100.0
2021-03-15 14:05:00,68.66,68.7,68.57,68.64,12952.0,63.1218,63.1586,63.0391,63.1035,12952.0
2021-03-15 14:10:00,68.63,68.64,68.51,68.57,11520.0,63.0943,63.1035,62.9839,63.0391,11520.0
2021-03-15 14:15:00,68.64,68.82,68.38,68.47,24626.0,63.1035,63.2689,62.8644,62.9472,24626.0
2021-03-15 14:20:00,68.5,68.64,68.42,68.63,6144.0,62.9748,63.1035,62.9012,63.0943,6144.0
2021-03-15 14:25:00,68.64,68.66,68.42,68.53,30668.0,63.1035,63.1218,62.9012,63.0023,30668.0
2021-03-15 14:30:00,68.5,68.64,68.5,68.57,8886.0,62.9748,63.1035,62.9748,63.0391,8886.0
2021-03-15 14:35:00,68.57,68.62,68.44,68.47,11440.0,63.0391,63.0851,62.9196,62.9472,11440.0
2021-03-15 14:40:00,68.51,68.57,68.5,68.51,7816.0,62.9839,63.0391,62.9748,62.9839,7816.0
2021-03-15 14:45:00,68.51,68.61,68.5,68.58,15200.0,62.9839,63.0759,62.9748,63.0483,15200.0
2021-03-15 14:50:00,68.56,68.62,68.49,68.53,16890.0,63.0299,63.0851,62.9656,63.0023,16890.0
2021-03-15 14:55:00,68.55,68.7,68.52,68.58,20984.0,63.0207,63.1586,62.9931,63.0483,20984.0
2021-03-15 15:00:00,68.63,68.71,68.5,68.53,17550.0,63.0943,63.1678,62.9748,63.0023,17550.0
2021-03-15 15:05:00,68.5,68.57,68.42,68.53,9322.0,62.9748,63.0391,62.9012,63.0023,9322.0
2021-03-15 15:10:00,68.57,68.61,68.5,68.53,32282.0,63.0391,63.0759,62.9748,63.0023,32282.0
2021-03-15 15:15:00,68.54,68.63,68.5,68.53,45536.0,63.0115,63.0943,62.9748,63.0023,45536.0
2021-03-15 15:20:00,68.54,68.56,68.46,68.48,27064.0,63.0115,63.0299,62.938,62.9564,27064.0
2021-03-15 15:25:00,68.48,68.63,68.4,68.57,18134.0,62.9564,63.0943,62.8828,63.0391,18134.0
2021-03-15 15:30:00,68.56,68.68,68.5,68.67,36966.0,63.0299,63.1402,62.9748,63.131,36966.0
2021-03-15 15:35:00,68.67,68.77,68.59,68.59,50220.0,63.131,63.223,63.0575,63.0575,50220.0
2021-03-15 15:40:00,68.61,68.64,68.52,68.62,35498.0,63.0759,63.1035,62.9931,63.0851,35498.0
2021-03-15 15:45:00,68.61,68.73,68.45,68.67,37470.0,63.0759,63.1862,62.9288,63.131,37470.0
2021-03-15 15:50:00,68.68,68.74,68.54,68.57,85892.0,63.1402,63.1954,63.0115,63.0391,85892.0
2021-03-15 15:55:00,68.54,68.61,68.46,68.5,268184.0,63.0115,63.0759,62.938,62.9748,268184.0
2021-03-16 09:30:00,68.55,69.25,68.27,68.31,37362.0,63.0207,63.6643,62.7633,62.8001,37362.0
2021-03-16 09:35:00,68.26,68.46,68.26,68.4,2078.0,62.7541,62.938,62.7541,62.8828,2078.0
2021-03-16 09:40:00,68.33,68.54,68.22,68.33,10860.0,62.8185,63.0115,62.7173,62.8185,10860.0
2021-03-16 09:45:00,68.38,68.73,68.29,68.67,14144.0,62.8644,63.1862,62.7817,63.131,14144.0
2021-03-16 09:50:00,68.64,68.86,68.49,68.81,15020.0,63.1035,63.3057,62.9656,63.2597,15020.0
2021-03-16 09:55:00,68.85,69.11,68.81,69.08,21622.0,63.2965,63.5355,63.2597,63.508,21622.0
2021-03-16 10:00:00,69.08,69.25,68.76,68.9,20724.0,63.508,63.6643,63.2138,63.3425,20724.0
2021-03-16 10:05:00,68.75,68.76,68.61,68.64,8344.0,63.2046,63.2138,63.0759,63.1035,8344.0
2021-03-16 10:10:00,68.56,68.8,68.35,68.53,31322.0,63.0299,63.2506,62.8369,63.0023,31322.0
2021-03-16 10:15:00,68.58,68.74,68.46,68.46,7382.0,63.0483,63.1954,62.938,62.938,7382.0
2021-03-16 10:20:00,68.46,68.64,68.42,68.62,14172.0,62.938,63.1035,62.9012,63.0851,14172.0
2021-03-16 10:25:00,68.62,68.8,68.58,68.68,26982.0,63.0851,63.2506,63.0483,63.1402,26982.0
2021-03-16 10:30:00,68.74,68.89,68.58,68.74,14442.0,63.1954,63.3333,63.0483,63.1954,14442.0
2021-03-16 10:35:00,68.75,69.0,68.65,69.0,12322.0,63.2046,63.4344,63.1127,63.4344,12322.0
2021-03-16 10:40:00,69.03,69.11,68.99,69.05,10040.0,63.462,63.5355,63.4252,63.4804,10040.0
2021-03-16 10:45:00,69.12,69.2,68.94,68.94,9794.0,63.5447,63.6183,63.3793,63.3793,9794.0
2021-03-16 10:50:00,69.03,69.08,68.92,69.0,24560.0,63.462,63.508,63.3609,63.4344,24560.0
2021-03-16 10:55:00,68.92,69.25,68.92,69.18,13264.0,63.3609,63.6643,63.3609,63.5999,13264.0
2021-03-16 11:00:00,69.19,69.19,68.92,68.98,14214.0,63.6091,63.6091,63.3609,63.416,14214.0
2021-03-16 11:05:00,68.98,69.29,68.98,69.2,12300.0,63.416,63.701,63.416,63.6183,12300.0
2021-03-16 11:10:00,69.24,69.37,69.19,69.36,26566.0,63.6551,63.7746,63.6091,63.7654,26566.0
2021-03-16 11:15:00,69.5,69.87,69.44,69.72,39298.0,63.8941,64.2342,63.8389,64.0963,39298.0
2021-03-16 11:20:00,69.73,69.85,69.71,69.8,7458.0,64.1055,64.2159,64.0872,64.1699,7458.0
2021-03-16 11:25:00,69.8,69.8,69.64,69.67,18104.0,64.1699,64.1699,64.0228,64.0504,18104.0
2021-03-16 11:30:00,69.78,69.82,69.71,69.72,11218.0,64.1515,64.1883,64.0872,64.0963,11218.0
2021-03-16 11:35:00,69.75,69.8,69.61,69.61,22846.0,64.1239,64.1699,63.9952,63.9952,22846.0
2021-03-16 11:40:00,69.67,69.72,69.57,69.64,12206.0,64.0504,64.0963,63.9584,64.0228,12206.0
2021-03-16 11:45:00,69.67,69.67,69.5,69.55,6860.0,64.0504,64.0504,63.8941,63.9401,6860.0
2021-03-16 11:50:00,69.55,69.64,69.53,69.53,6876.0,63.9401,64.0228,63.9217,63.9217,6876.0
2021-03-16 11:55:00,69.63,69.73,69.63,69.73,4972.0,64.0136,64.1055,64.0136,64.1055,4972.0
2021-03-16 12:00:00,69.74,69.77,69.69,69.7,6612.0,64.1147,64.1423,64.0688,64.078,6612.0
2021-03-16 12:05:00,69.75,69.94,69.73,69.89,16246.0,64.1239,64.2986,64.1055,64.2526,16246.0
2021-03-16 12:10:00,69.94,69.94,69.77,69.81,9442.0,64.2986,64.2986,64.1423,64.1791,9442.0
2021-03-16 12:15:00,69.81,69.81,69.48,69.48,11940.0,64.1791,64.1791,63.8757,63.8757,11940.0
2021-03-16 12:20:00,69.39,69.39,69.23,69.27,4228.0,63.793,63.793,63.6459,63.6826,4228.0
2021-03-16 12:25:00,69.31,69.34,69.06,69.14,13812.0,63.7194,63.747,63.4896,63.5631,13812.0
2021-03-16 12:30:00,69.17,69.54,69.17,69.5,9344.0,63.5907,63.9309,63.5907,63.8941,9344.0
2021-03-16 12:35:00,69.51,69.52,69.28,69.42,7790.0,63.9033,63.9125,63.6918,63.8205,7790.0
2021-03-16 12:40:00,69.43,69.76,69.43,69.65,9458.0,63.8297,64.1331,63.8297,64.032,9458.0
2021-03-16 12:45:00,69.61,69.68,69.59,69.6,6000.0,63.9952,64.0596,63.9768,63.986,6000.0
2021-03-16 12:50:00,69.71,69.92,69.71,69.85,9440.0,64.0872,64.2802,64.0872,64.2159,9440.0
2021-03-16 12:55:00,69.88,70.08,69.8,70.02,66484.0,64.2434,64.4273,64.1699,64.3721,66484.0
2021-03-16 13:00:00,70.05,70.05,69.77,69.86,13890.0,64.3997,64.3997,64.1423,64.2251,13890.0
2021-03-16 13:05:00,69.89,70.04,69.89,69.92,11664.0,64.2526,64.3905,64.2526,64.2802,11664.0
2021-03-16 13:10:00,69.88,70.05,69.86,69.86,8270.0,64.2434,64.3997,64.2251,64.2251,8270.0
2021-03-16 13:15:00,69.84,69.89,69.75,69.88,9498.0,64.2067,64.2526,64.1239,64.2434,9498.0
2021-03-16 13:20:00,69.87,70.06,69.87,70.03,8536.0,64.2342,64.4089,64.2342,64.3813,8536.0
2021-03-16 13:25:00,70.0,70.17,69.98,70.03,17080.0,64.3538,64.51,64.3354,64.3813,17080.0
2021-03-16 13:30:00,70.0,70.01,69.92,69.92,8904.0,64.3538,64.363,64.2802,64.2802,8904.0
2021-03-16 13:35:00,69.9,69.91,69.77,69.77,11560.0,64.2618,64.271,64.1423,64.1423,11560.0
2021-03-16 13:40:00,69.77,70.03,69.77,70.03,15566.0,64.1423,64.3813,64.1423,64.3813,15566.0
2021-03-16 13:45:00,70.03,70.1,69.86,69.87,15858.0,64.3813,64.4457,64.2251,64.2342,15858.0
2021-03-16 13:50:00,69.84,69.94,69.72,69.74,11310.0,64.2067,64.2986,64.0963,64.1147,11310.0
2021-03-16 13:55:00,69.69,69.81,69.61,69.61,9686.0,64.0688,64.1791,63.9952,63.9952,9686.0
2021-03-16 14:00:00,69.57,69.66,69.54,69.61,12960.0,63.9584,64.0412,63.9309,63.9952,12960.0
2021-03-16 14:05:00,69.64,69.69,69.42,69.58,36602.0,64.0228,64.0688,63.8205,63.9676,36602.0
2021-03-16 14:10:00,69.54,69.7,69.53,69.7,10560.0,63.9309,64.078,63.9217,64.078,10560.0
2021-03-16 14:15:00,69.67,70.0,69.66,69.99,101984.0,64.0504,64.3538,64.0412,64.3446,101984.0
2021-03-16 14:20:00,69.96,69.97,69.38,69.5,21446.0,64.317,64.3262,63.7838,63.8941,21446.0
2021-03-16 14:25:00,69.45,69.46,69.09,69.09,22994.0,63.8481,63.8573,63.5172,63.5172,22994.0
2021-03-16 14:30:00,69.08,69.32,69.08,69.21,34960.0,63.508,63.7286,63.508,63.6275,34960.0
2021-03-16 14:35:00,69.2,69.2,69.01,69.04,15926.0,63.6183,63.6183,63.4436,63.4712,15926.0
2021-03-16 14:40:00,69.07,69.22,69.02,69.02,24042.0,63.4988,63.6367,63.4528,63.4528,24042.0
2021-03-16 14:45:00,69.08,69.69,69.05,69.69,29396.0,63.508,64.0688,63.4804,64.0688,29396.0
2021-03-16 14:50:00,69.67,69.74,69.39,69.56,20472.0,64.0504,64.1147,63.793,63.9493,20472.0
2021-03-16 14:55:00,69.62,69.72,69.57,69.64,13646.0,64.0044,64.0963,63.9584,64.0228,13646.0
2021-03-16 15:00:00,69.64,69.75,69.49,69.64,18738.0,64.0228,64.1239,63.8849,64.0228,18738.0
2021-03-16 15:05:00,69.69,69.89,69.69,69.78,14644.0,64.0688,64.2526,64.0688,64.1515,14644.0
2021-03-16 15:10:00,69.78,69.89,69.69,69.86,14630.0,64.1515,64.2526,64.0688,64.2251,14630.0
2021-03-16 15:15:00,69.86,69.91,69.81,69.89,21928.0,64.2251,64.271,64.1791,64.2526,21928.0
2021-03-16 15:20:00,69.91,70.0,69.84,69.91,34226.0,64.271,64.3538,64.2067,64.271,34226.0
2021-03-16 15:25:00,69.92,70.06,69.82,69.89,18544.0,64.2802,64.4089,64.1883,64.2526,18544.0
2021-03-16 15:30:00,69.89,70.11,69.85,70.09,20534.0,64.2526,64.4549,64.2159,64.4365,20534.0
2021-03-16 15:35:00,70.06,70.1,69.99,70.1,29212.0,64.4089,64.4457,64.3446,64.4457,29212.0
2021-03-16 15:40:00,70.1,70.1,69.84,69.84,34430.0,64.4457,64.4457,64.2067,64.2067,34430.0
2021-03-16 15:45:00,69.86,69.95,69.63,69.63,73582.0,64.2251,64.3078,64.0136,64.0136,73582.0
2021-03-16 15:50:00,69.66,69.75,69.5,69.56,105398.0,64.0412,64.1239,63.8941,63.9493,105398.0
2021-03-16 15:55:00,69.54,69.58,69.24,69.25,279710.0,63.9309,63.9676,63.6551,63.6643,279710.0
2021-03-17 09:30:00,68.75,69.88,68.51,69.17,59496.0,63.2046,64.2434,62.9839,63.5907,59496.0
2021-03-17 09:35:00,69.0,69.23,68.61,68.78,13826.0,63.4344,63.6459,63.0759,63.2322,13826.0
2021-03-17 09:40:00,68.74,69.28,68.56,68.56,38606.0,63.1954,63.6918,63.0299,63.0299,38606.0
2021-03-17 09:45:00,68.56,68.81,68.3,68.53,17286.0,63.0299,63.2597,62.7909,63.0023,17286.0
2021-03-17 09:50:00,68.72,68.86,68.42,68.77,17988.0,63.177,63.3057,62.9012,63.223,17988.0
2021-03-17 09:55:00,68.75,68.76,68.45,68.65,8472.0,63.2046,63.2138,62.9288,63.1127,8472.0
2021-03-17 10:00:00,68.63,68.75,68.36,68.42,31256.0,63.0943,63.2046,62.846,62.9012,31256.0
2021-03-17 10:05:00,68.46,68.7,68.46,68.65,10688.0,62.938,63.1586,62.938,63.1127,10688.0
2021-03-17 10:10:00,68.73,68.73,68.36,68.53,21236.0,63.1862,63.1862,62.846,63.0023,21236.0
2021-03-17 10:15:00,68.53,68.53,68.16,68.16,13612.0,63.0023,63.0023,62.6622,62.6622,13612.0
2021-03-17 10:20:00,68.16,68.17,68.0,68.14,29050.0,62.6622,62.6714,62.5151,62.6438,29050.0
2021-03-17 10:25:00,68.21,68.27,67.91,67.91,12846.0,62.7081,62.7633,62.4323,62.4323,12846.0
2021-03-17 10:30:00,68.01,68.12,67.63,67.81,55170.0,62.5243,62.6254,62.1749,62.3404,55170.0
2021-03-17 10:35:00,67.78,67.88,67.72,67.83,53468.0,62.3128,62.4048,62.2577,62.3588,53468.0
2021-03-17 10:40:00,67.79,67.79,67.15,67.15,72550.0,62.322,62.322,61.7336,61.7336,72550.0
2021-03-17 10:45:00,67.14,67.53,67.14,67.39,23230.0,61.7245,62.083,61.7245,61.9543,23230.0
2021-03-17 10:50:00,67.38,67.84,67.35,67.77,13626.0,61.9451,62.368,61.9175,62.3036,13626.0
2021-03-17 10:55:00,67.73,67.73,67.57,67.66,16436.0,62.2669,62.2669,62.1198,62.2025,16436.0
2021-03-17 11:00:00,67.66,67.66,67.26,67.39,13106.0,62.2025,62.2025,61.8348,61.9543,13106.0
2021-03-17 11:05:00,67.46,67.73,67.33,67.58,14900.0,62.0186,62.2669,61.8991,62.129,14900.0
2021-03-17 11:10:00,67.55,67.91,67.53,67.91,17518.0,62.1014,62.4323,62.083,62.4323,17518.0
2021-03-17 11:15:00,67.88,67.94,67.74,67.87,8026.0,62.4048,62.4599,62.2761,62.3956,8026.0
2021-03-17 11:20:00,67.97,67.97,67.72,67.91,133320.0,62.4875,62.4875,62.2577,62.4323,133320.0
2021-03-17 11:25:00,67.85,68.41,67.85,68.41,17384.0,62.3772,62.892,62.3772,62.892,17384.0
2021-03-17 11:30:00,68.45,68.5,68.3,68.4,12172.0,62.9288,62.9748,62.7909,62.8828,12172.0
2021-03-17 11:35:00,68.46,68.51,68.38,68.45,5492.0,62.938,62.9839,62.8644,62.9288,5492.0
2021-03-17 11:40:00,68.47,68.54,68.25,68.31,18912.0,62.9472,63.0115,62.7449,62.8001,18912.0
2021-03-17 11:45:00,68.38,68.38,68.24,68.26,7102.0,62.8644,62.8644,62.7357,62.7541,7102.0
2021-03-17 11:50:00,68.31,68.38,68.24,68.24,14842.0,62.8001,62.8644,62.7357,62.7357,14842.0
2021-03-17 11:55:00,68.24,68.48,68.24,68.47,7750.0,62.7357,62.9564,62.7357,62.9472,7750.0
2021-03-17 12:00:00,68.45,68.61,68.44,68.58,15142.0,62.9288,63.0759,62.9196,63.0483,15142.0
2021-03-17 12:05:00,68.62,68.71,68.54,68.66,12258.0,63.0851,63.1678,63.0115,63.1218,12258.0
2021-03-17 12:10:00,68.7,68.7,68.42,68.58,60368.0,63.1586,63.1586,62.9012,63.0483,60368.0
2021-03-17 12:15:00,68.57,68.59,68.33,68.34,15326.0,63.0391,63.0575,62.8185,62.8277,15326.0
2021-03-17 12:20:00,68.3,68.4,68.13,68.16,16200.0,62.7909,62.8828,62.6346,62.6622,16200.0
2021-03-17 12:25:00,68.16,68.21,68.05,68.13,12840.0,62.6622,62.7081,62.561,62.6346,12840.0
2021-03-17 12:30:00,68.12,68.18,68.1,68.13,6336.0,62.6254,62.6806,62.607,62.6346,6336.0
2021-03-17 12:35:00,68.14,68.26,68.11,68.2,3578.0,62.6438,62.7541,62.6162,62.699,3578.0
2021-03-17 12:40:00,68.21,68.26,68.06,68.12,44972.0,62.7081,62.7541,62.5702,62.6254,44972.0
2021-03-17 12:45:00,68.12,68.34,68.04,68.31,17418.0,62.6254,62.8277,62.5519,62.8001,17418.0
2021-03-17 12:50:00,68.3,68.33,68.2,68.21,10444.0,62.7909,62.8185,62.699,62.7081,10444.0
2021-03-17 12:55:00,68.2,68.23,68.03,68.16,12246.0,62.699,62.7265,62.5427,62.6622,12246.0
2021-03-17 13:00:00,68.13,68.23,68.08,68.17,26310.0,62.6346,62.7265,62.5886,62.6714,26310.0
2021-03-17 13:05:00,68.18,68.18,67.86,67.94,9108.0,62.6806,62.6806,62.3864,62.4599,9108.0
2021-03-17 13:10:00,67.91,68.04,67.86,68.0,21324.0,62.4323,62.5519,62.3864,62.5151,21324.0
2021-03-17 13:15:00,67.98,68.05,67.95,68.04,9970.0,62.4967,62.561,62.4691,62.5519,9970.0
2021-03-17 13:20:00,68.0,68.06,67.94,67.94,11600.0,62.5151,62.5702,62.4599,62.4599,11600.0
2021-03-17 13:25:00,67.9,67.9,67.77,67.77,5922.0,62.4231,62.4231,62.3036,62.3036,5922.0
2021-03-17 13:30:00,67.79,67.92,67.67,67.92,41576.0,62.322,62.4415,62.2117,62.4415,41576.0
2021-03-17 13:35:00,67.94,68.0,67.89,67.92,14060.0,62.4599,62.5151,62.414,62.4415,14060.0
2021-03-17 13:40:00,67.86,67.88,67.59,67.59,24464.0,62.3864,62.4048,62.1382,62.1382,24464.0
2021-03-17 13:45:00,67.57,67.58,67.37,67.48,23508.0,62.1198,62.129,61.9359,62.037,23508.0
2021-03-17 13:50:00,67.43,67.54,67.28,67.37,20260.0,61.9911,62.0922,61.8532,61.9359,20260.0
2021-03-17 13:55:00,67.39,67.49,67.33,67.45,20608.0,61.9543,62.0462,61.8991,62.0094,20608.0
2021-03-17 14:00:00,67.5,67.86,67.5,67.72,24366.0,62.0554,62.3864,62.0554,62.2577,24366.0
2021-03-17 14:05:00,67.89,68.35,67.75,68.28,30388.0,62.414,62.8369,62.2852,62.7725,30388.0
2021-03-17 14:10:00,68.2,68.55,68.2,68.49,26644.0,62.699,63.0207,62.699,62.9656,26644.0
2021-03-17 14:15:00,68.49,68.56,68.22,68.41,19380.0,62.9656,63.0299,62.7173,62.892,19380.0
2021-03-17 14:20:00,68.46,68.46,68.23,68.23,9496.0,62.938,62.938,62.7265,62.7265,9496.0
2021-03-17 14:25:00,68.22,68.22,67.89,67.95,18442.0,62.7173,62.7173,62.414,62.4691,18442.0
2021-03-17 14:30:00,67.89,67.92,67.67,67.86,19292.0,62.414,62.4415,62.2117,62.3864,19292.0
2021-03-17 14:35:00,67.9,68.41,67.9,68.38,11512.0,62.4231,62.892,62.4231,62.8644,11512.0
2021-03-17 14:40:00,68.38,68.57,68.36,68.54,14680.0,62.8644,63.0391,62.846,63.0115,14680.0
2021-03-17 14:45:00,68.54,68.54,68.33,68.33,25256.0,63.0115,63.0115,62.8185,62.8185,25256.0
2021-03-17 14:50:00,68.31,68.42,68.23,68.42,11862.0,62.8001,62.9012,62.7265,62.9012,11862.0
2021-03-17 14:55:00,68.39,68.48,68.31,68.35,27710.0,62.8736,62.9564,62.8001,62.8369,27710.0
2021-03-17 15:00:00,68.38,68.55,68.38,68.54,20098.0,62.8644,63.0207,62.8644,63.0115,20098.0
2021-03-17 15:05:00,68.55,68.62,68.51,68.58,18104.0,63.0207,63.0851,62.9839,63.0483,18104.0
2021-03-17 15:10:00,68.58,68.61,68.13,68.23,20820.0,63.0483,63.0759,62.6346,62.7265,20820.0
2021-03-17 15:15:00,68.26,68.34,68.18,68.2,14436.0,62.7541,62.8277,62.6806,62.699,14436.0
2021-03-17 15:20:00,68.22,68.25,68.13,68.19,25708.0,62.7173,62.7449,62.6346,62.6898,25708.0
2021-03-17 15:25:00,68.23,68.32,68.21,68.23,18224.0,62.7265,62.8093,62.7081,62.7265,18224.0
2021-03-17 15:30:00,68.24,68.24,67.86,67.88,48356.0,62.7357,62.7357,62.3864,62.4048,48356.0
2021-03-17 15:35:00,67.86,67.89,67.64,67.73,42440.0,62.3864,62.414,62.1841,62.2669,42440.0
2021-03-17 15:40:00,67.76,67.81,67.38,67.38,57328.0,62.2944,62.3404,61.9451,61.9451,57328.0
2021-03-17 15:45:00,67.39,67.75,67.38,67.75,147142.0,61.9543,62.2852,61.9451,62.2852,147142.0
2021-03-17 15:50:00,67.72,67.82,67.61,67.79,94146.0,62.2577,62.3496,62.1565,62.322,94146.0
2021-03-17 15:55:00,67.8,68.18,67.63,68.16,207798.0,62.3312,62.6806,62.1749,62.6622,207798.0
2021-03-18 09:30:00,79.5,80.25,77.29,77.85,699766.0,73.0875,73.777,71.0557,71.5706,699766.0
2021-03-18 09:35:00,77.86,79.39,76.7,77.89,366966.0,71.5798,72.9864,70.5133,71.6073,366966.0
2021-03-18 09:40:00,77.66,78.44,76.85,77.85,214638.0,71.3959,72.113,70.6512,71.5706,214638.0
2021-03-18 09:45:00,78.01,79.09,77.0,78.96,278728.0,71.7177,72.7106,70.7891,72.591,278728.0
2021-03-18 09:50:00,78.92,79.22,78.14,78.44,215528.0,72.5543,72.8301,71.8372,72.113,215528.0
2021-03-18 09:55:00,78.42,79.16,78.22,78.87,126292.0,72.0946,72.7749,71.9107,72.5083,126292.0
2021-03-18 10:00:00,78.88,79.38,78.26,78.91,301114.0,72.5175,72.9772,71.9475,72.5451,301114.0
2021-03-18 10:05:00,78.91,79.94,78.61,79.83,206846.0,72.5451,73.492,72.2693,73.3909,206846.0
2021-03-18 10:10:00,79.82,80.83,79.57,80.16,269110.0,73.3817,74.3102,73.1518,73.6943,269110.0
2021-03-18 10:15:00,80.18,80.71,79.72,80.53,149832.0,73.7126,74.1999,73.2897,74.0344,149832.0
2021-03-18 10:20:00,80.63,81.35,80.02,80.77,201710.0,74.1263,74.7883,73.5655,74.255,201710.0
2021-03-18 10:25:00,80.72,81.58,80.61,81.19,172476.0,74.2091,74.9997,74.108,74.6412,172476.0
2021-03-18 10:30:00,81.22,81.5,80.5,80.77,143168.0,74.6687,74.9262,74.0068,74.255,143168.0
2021-03-18 10:35:00,80.78,81.81,80.68,81.42,110210.0,74.2642,75.2112,74.1723,74.8526,110210.0
2021-03-18 10:40:00,81.43,82.35,81.32,82.0,171634.0,74.8618,75.7076,74.7607,75.3858,171634.0
2021-03-18 10:45:00,81.95,83.24,81.8,82.7,206058.0,75.3399,76.5258,75.202,76.0294,206058.0
2021-03-18 10:50:00,82.77,83.88,82.76,83.6,347412.0,76.0937,77.1142,76.0845,76.8568,347412.0
2021-03-18 10:55:00,83.7,83.89,82.63,83.3,170800.0,76.9487,77.1234,75.965,76.581,170800.0
2021-03-18 11:00:00,83.35,83.84,82.78,83.11,433126.0,76.6269,77.0774,76.1029,76.4063,433126.0
2021-03-18 11:05:00,83.22,83.74,82.64,83.0,128962.0,76.5074,76.9855,75.9742,76.3052,128962.0
2021-03-18 11:10:00,83.0,83.0,82.02,82.16,269582.0,76.3052,76.3052,75.4042,75.5329,269582.0
2021-03-18 11:15:00,82.24,82.77,81.78,82.02,112942.0,75.6065,76.0937,75.1836,75.4042,112942.0
2021-03-18 11:20:00,81.8,82.9,81.6,82.9,117566.0,75.202,76.2132,75.0181,76.2132,117566.0
2021-03-18 11:25:00,82.77,83.2,82.57,83.09,92828.0,76.0937,76.489,75.9099,76.3879,92828.0
2021-03-18 11:30:00,83.09,83.4,82.33,83.03,118164.0,76.3879,76.6729,75.6892,76.3328,118164.0
2021-03-18 11:35:00,82.9,83.47,82.32,82.4,98692.0,76.2132,76.7373,75.68,75.7536,98692.0
2021-03-18 11:40:00,82.52,82.73,81.87,82.39,92834.0,75.8639,76.057,75.2663,75.7444,92834.0
2021-03-18 11:45:00,82.36,82.78,82.22,82.53,67654.0,75.7168,76.1029,75.5881,75.8731,67654.0
2021-03-18 11:50:00,82.53,82.54,81.26,81.75,107986.0,75.8731,75.8823,74.7055,75.156,107986.0
2021-03-18 11:55:00,81.77,82.25,81.42,81.91,76752.0,75.1744,75.6157,74.8526,75.3031,76752.0
2021-03-18 12:00:00,81.89,81.91,81.42,81.83,48730.0,75.2847,75.3031,74.8526,75.2295,48730.0
2021-03-18 12:05:00,81.7,82.91,81.63,82.7,55710.0,75.11,76.2224,75.0457,76.0294,55710.0
2021-03-18 12:10:00,82.6,82.92,82.5,82.56,32970.0,75.9374,76.2316,75.8455,75.9007,32970.0
2021-03-18 12:15:00,82.55,82.83,81.95,81.99,62152.0,75.8915,76.1489,75.3399,75.3766,62152.0
2021-03-18 12:20:00,82.0,82.14,81.86,81.93,28654.0,75.3858,75.5145,75.2571,75.3215,28654.0
2021-03-18 12:25:00,81.92,82.02,81.67,81.9,57918.0,75.3123,75.4042,75.0825,75.2939,57918.0
2021-03-18 12:30:00,81.9,81.94,81.13,81.47,158482.0,75.2939,75.3307,74.586,74.8986,158482.0
2021-03-18 12:35:00,81.47,81.69,81.35,81.41,119678.0,74.8986,75.1008,74.7883,74.8434,119678.0
2021-03-18 12:40:00,81.42,81.42,80.75,81.11,221590.0,74.8526,74.8526,74.2367,74.5676,221590.0
2021-03-18 12:45:00,81.18,82.86,81.12,82.8,98774.0,74.632,76.1765,74.5768,76.1213,98774.0
2021-03-18 12:50:00,82.71,83.08,82.5,83.0,90324.0,76.0386,76.3787,75.8455,76.3052,90324.0
2021-03-18 12:55:00,83.04,83.04,82.14,82.25,86496.0,76.3419,76.3419,75.5145,75.6157,86496.0
2021-03-18 13:00:00,82.24,83.0,82.24,82.91,65214.0,75.6065,76.3052,75.6065,76.2224,65214.0
2021-03-18 13:05:00,82.97,83.0,82.25,82.35,68180.0,76.2776,76.3052,75.6157,75.7076,68180.0
2021-03-18 13:10:00,82.35,82.46,82.07,82.46,24740.0,75.7076,75.8087,75.4502,75.8087,24740.0
2021-03-18 13:15:00,82.39,82.82,82.39,82.69,26906.0,75.7444,76.1397,75.7444,76.0202,26906.0
2021-03-18 13:20:00,82.78,82.98,82.24,82.38,66180.0,76.1029,76.2868,75.6065,75.7352,66180.0
2021-03-18 13:25:00,82.34,82.74,82.17,82.67,31036.0,75.6984,76.0661,75.5421,76.0018,31036.0
2021-03-18 13:30:00,82.39,82.67,82.19,82.3,34040.0,75.7444,76.0018,75.5605,75.6616,34040.0
2021-03-18 13:35:00,82.3,82.73,82.29,82.5,41052.0,75.6616,76.057,75.6524,75.8455,41052.0
2021-03-18 13:40:00,82.59,82.71,81.89,81.89,44870.0,75.9282,76.0386,75.2847,75.2847,44870.0
2021-03-18 13:45:00,81.92,82.4,81.69,81.83,46400.0,75.3123,75.7536,75.1008,75.2295,46400.0
2021-03-18 13:50:00,81.77,82.0,81.74,81.74,16064.0,75.1744,75.3858,75.1468,75.1468,16064.0
2021-03-18 13:55:00,81.76,82.24,81.72,82.1,47730.0,75.1652,75.6065,75.1284,75.4778,47730.0
2021-03-18 14:00:00,81.96,82.39,81.92,82.09,21884.0,75.3491,75.7444,75.3123,75.4686,21884.0
2021-03-18 14:05:00,82.03,82.44,82.03,82.37,24462.0,75.4134,75.7903,75.4134,75.726,24462.0
2021-03-18 14:10:00,82.33,82.45,82.05,82.23,24662.0,75.6892,75.7995,75.4318,75.5973,24662.0
2021-03-18 14:15:00,82.17,82.45,81.97,82.17,44462.0,75.5421,75.7995,75.3583,75.5421,44462.0
2021-03-18 14:20:00,82.02,82.17,81.85,81.89,39406.0,75.4042,75.5421,75.2479,75.2847,39406.0
2021-03-18 14:25:00,81.96,82.05,81.63,81.63,30096.0,75.3491,75.4318,75.0457,75.0457,30096.0
2021-03-18 14:30:00,81.66,81.72,81.19,81.25,52100.0,75.0733,75.1284,74.6412,74.6963,52100.0
2021-03-18 14:35:00,81.24,81.33,81.04,81.33,74300.0,74.6871,74.7699,74.5033,74.7699,74300.0
2021-03-18 14:40:00,81.25,81.5,80.78,81.38,85480.0,74.6963,74.9262,74.2642,74.8158,85480.0
2021-03-18 14:45:00,81.32,81.33,81.03,81.19,38344.0,74.7607,74.7699,74.4941,74.6412,38344.0
2021-03-18 14:50:00,81.17,81.42,80.92,81.13,47804.0,74.6228,74.8526,74.3929,74.586,47804.0
2021-03-18 14:55:00,81.03,81.81,80.99,81.44,62048.0,74.4941,75.2112,74.4573,74.871,62048.0
2021-03-18 15:00:00,81.47,81.64,81.01,81.05,59780.0,74.8986,75.0549,74.4757,74.5125,59780.0
2021-03-18 15:05:00,81.01,81.5,80.96,81.5,73946.0,74.4757,74.9262,74.4297,74.9262,73946.0
2021-03-18 15:10:00,81.53,81.6,80.99,80.99,51686.0,74.9537,75.0181,74.4573,74.4573,51686.0
2021-03-18 15:15:00,81.01,81.17,80.87,81.08,84712.0,74.4757,74.6228,74.347,74.54,84712.0
2021-03-18 15:20:00,81.06,81.19,80.91,81.09,73784.0,74.5217,74.6412,74.3838,74.5492,73784.0
2021-03-18 15:25:00,81.04,81.14,80.52,81.03,78536.0,74.5033,74.5952,74.0252,74.4941,78536.0
2021-03-18 15:30:00,81.01,81.43,80.84,81.17,79144.0,74.4757,74.8618,74.3194,74.6228,79144.0
2021-03-18 15:35:00,81.04,81.15,80.91,81.06,62604.0,74.5033,74.6044,74.3838,74.5217,62604.0
2021-03-18 15:40:00,80.99,81.13,80.33,80.39,153794.0,74.4573,74.586,73.8505,73.9057,153794.0
2021-03-18 15:45:00,80.42,80.51,80.31,80.33,102444.0,73.9333,74.016,73.8322,73.8505,102444.0
2021-03-18 15:50:00,80.41,80.8,80.37,80.61,186958.0,73.9241,74.2826,73.8873,74.108,186958.0
2021-03-18 15:55:00,80.63,81.32,80.61,80.88,357758.0,74.1263,74.7607,74.108,74.3562,357758.0
2021-03-19 09:30:00,81.23,83.22,81.0,83.07,213710.0,74.6779,76.5074,74.4665,76.3695,213710.0
2021-03-19 09:35:00,83.17,83.36,82.28,82.28,58138.0,76.4615,76.6361,75.6432,75.6432,58138.0
2021-03-19 09:40:00,82.33,83.84,82.02,83.42,96486.0,75.6892,77.0774,75.4042,76.6913,96486.0
2021-03-19 09:45:00,83.56,84.37,83.47,83.77,85868.0,76.82,77.5647,76.7373,77.0131,85868.0
2021-03-19 09:50:00,83.64,84.15,83.42,83.95,45244.0,76.8936,77.3624,76.6913,77.1785,45244.0
2021-03-19 09:55:00,84.0,84.31,83.77,83.99,61840.0,77.2245,77.5095,77.0131,77.2153,61840.0
2021-03-19 10:00:00,83.97,84.64,83.86,84.5,82920.0,77.1969,77.8129,77.0958,77.6842,82920.0
2021-03-19 10:05:00,84.48,84.91,84.14,84.7,100936.0,77.6658,78.0611,77.3532,77.8681,100936.0
2021-03-19 10:10:00,84.56,84.67,83.6,84.26,107932.0,77.7393,77.8405,76.8568,77.4635,107932.0
2021-03-19 10:15:00,84.24,84.61,84.08,84.55,46500.0,77.4452,77.7853,77.2981,77.7302,46500.0
2021-03-19 10:20:00,84.55,84.8,84.42,84.55,71820.0,77.7302,77.96,77.6106,77.7302,71820.0
2021-03-19 10:25:00,84.49,84.73,84.28,84.61,80094.0,77.675,77.8956,77.4819,77.7853,80094.0
2021-03-19 10:30:00,84.7,85.63,84.56,85.36,164696.0,77.8681,78.723,77.7393,78.4748,164696.0
2021-03-19 10:35:00,85.38,86.53,85.26,86.39,167802.0,78.4932,79.5504,78.3829,79.4217,167802.0
2021-03-19 10:40:00,86.35,86.48,85.94,86.35,94994.0,79.385,79.5045,79.008,79.385,94994.0
2021-03-19 10:45:00,86.48,86.86,86.46,86.77,114840.0,79.5045,79.8538,79.4861,79.7711,114840.0
2021-03-19 10:50:00,86.8,87.46,86.48,87.23,163556.0,79.7987,80.4054,79.5045,80.194,163556.0
2021-03-19 10:55:00,87.23,87.85,87.13,87.64,125580.0,80.194,80.764,80.102,80.5709,125580.0
2021-03-19 11:00:00,87.77,87.87,86.79,87.01,119358.0,80.6904,80.7824,79.7895,79.9917,119358.0
2021-03-19 11:05:00,87.08,87.35,86.91,87.09,63378.0,80.0561,80.3043,79.8998,80.0653,63378.0
2021-03-19 11:10:00,87.13,87.17,86.73,87.12,66380.0,80.102,80.1388,79.7343,80.0929,66380.0
2021-03-19 11:15:00,87.03,87.33,86.74,87.16,34032.0,80.0101,80.2859,79.7435,80.1296,34032.0
2021-03-19 11:20:00,87.1,87.64,87.02,87.06,45882.0,80.0745,80.5709,80.0009,80.0377,45882.0
2021-03-19 11:25:00,87.05,87.2,86.55,87.01,37314.0,80.0285,80.1664,79.5688,79.9917,37314.0
2021-03-19 11:30:00,87.07,87.07,86.5,86.74,26152.0,80.0469,80.0469,79.5229,79.7435,26152.0
2021-03-19 11:35:00,86.81,87.17,86.45,87.17,36626.0,79.8079,80.1388,79.4769,80.1388,36626.0
2021-03-19 11:40:00,87.18,87.4,87.02,87.36,16056.0,80.148,80.3503,80.0009,80.3135,16056.0
2021-03-19 11:45:00,87.39,88.44,87.28,88.2,121918.0,80.3411,81.3064,80.2399,81.0857,121918.0
2021-03-19 11:50:00,88.19,88.28,87.68,88.09,46578.0,81.0765,81.1593,80.6077,80.9846,46578.0
2021-03-19 11:55:00,88.0,88.17,87.58,87.59,109898.0,80.9019,81.0582,80.5157,80.5249,109898.0
2021-03-19 12:00:00,87.67,87.86,87.13,87.36,42470.0,80.5985,80.7732,80.102,80.3135,42470.0
2021-03-19 12:05:00,87.26,87.39,86.64,86.8,223208.0,80.2216,80.3411,79.6516,79.7987,223208.0
2021-03-19 12:10:00,86.81,87.54,86.79,87.35,157046.0,79.8079,80.479,79.7895,80.3043,157046.0
2021-03-19 12:15:00,87.3,88.06,87.16,87.84,147316.0,80.2583,80.957,80.1296,80.7548,147316.0
2021-03-19 12:20:00,87.74,88.08,87.67,88.03,66880.0,80.6628,80.9754,80.5985,80.9295,66880.0
2021-03-19 12:25:00,88.02,88.2,87.53,87.74,117164.0,80.9203,81.0857,80.4698,80.6628,117164.0
2021-03-19 12:30:00,87.78,88.14,87.69,88.1,49708.0,80.6996,81.0306,80.6169,80.9938,49708.0
2021-03-19 12:35:00,88.11,88.56,87.78,87.86,229948.0,81.003,81.4167,80.6996,80.7732,229948.0
2021-03-19 12:40:00,87.83,87.97,87.49,87.91,43168.0,80.7456,80.8743,80.433,80.8191,43168.0
2021-03-19 12:45:00,87.84,88.17,87.72,87.91,37078.0,80.7548,81.0582,80.6445,80.8191,37078.0
2021-03-19 12:50:00,87.98,88.14,87.72,87.86,109882.0,80.8835,81.0306,80.6445,80.7732,109882.0
2021-03-19 12:55:00,87.88,87.89,87.5,87.75,68438.0,80.7916,80.8007,80.4422,80.672,68438.0
2021-03-19 13:00:00,87.7,87.79,87.5,87.69,75776.0,80.6261,80.7088,80.4422,80.6169,75776.0
2021-03-19 13:05:00,87.7,87.83,87.5,87.83,30434.0,80.6261,80.7456,80.4422,80.7456,30434.0
2021-03-19 13:10:00,87.83,88.1,87.65,87.83,80932.0,80.7456,80.9938,80.5801,80.7456,80932.0
2021-03-19 13:15:00,87.91,88.0,87.5,87.74,32458.0,80.8191,80.9019,80.4422,80.6628,32458.0
2021-03-19 13:20:00,87.67,87.89,87.66,87.66,18684.0,80.5985,80.8007,80.5893,80.5893,18684.0
2021-03-19 13:25:00,87.64,87.98,87.64,87.95,25804.0,80.5709,80.8835,80.5709,80.8559,25804.0
2021-03-19 13:30:00,87.98,88.26,87.66,87.88,138586.0,80.8835,81.1409,80.5893,80.7916,138586.0
2021-03-19 13:35:00,87.88,87.88,87.32,87.35,95606.0,80.7916,80.7916,80.2767,80.3043,95606.0
2021-03-19 13:40:00,87.35,87.99,87.1,87.7,157416.0,80.3043,80.8927,80.0745,80.6261,157416.0
2021-03-19 13:45:00,87.69,87.8,87.39,87.72,41032.0,80.6169,80.718,80.3411,80.6445,41032.0
2021-03-19 13:50:00,87.73,88.0,87.65,87.83,28794.0,80.6536,80.9019,80.5801,80.7456,28794.0
2021-03-19 13:55:00,87.95,87.95,87.45,87.81,27030.0,80.8559,80.8559,80.3962,80.7272,27030.0
2021-03-19 14:00:00,87.74,88.42,87.67,88.15,93976.0,80.6628,81.288,80.5985,81.0398,93976.0
2021-03-19 14:05:00,88.2,88.3,87.53,87.82,85796.0,81.0857,81.1777,80.4698,80.7364,85796.0
2021-03-19 14:10:00,87.76,88.47,87.75,88.01,118506.0,80.6812,81.334,80.672,80.9111,118506.0
2021-03-19 14:15:00,88.09,88.09,87.72,87.82,46178.0,80.9846,80.9846,80.6445,80.7364,46178.0
2021-03-19 14:20:00,87.88,88.05,87.83,87.99,26094.0,80.7916,80.9478,80.7456,80.8927,26094.0
2021-03-19 14:25:00,88.02,88.06,87.82,87.89,31432.0,80.9203,80.957,80.7364,80.8007,31432.0
2021-03-19 14:30:00,87.89,88.11,87.79,88.08,27776.0,80.8007,81.003,80.7088,80.9754,27776.0
2021-03-19 14:35:00,88.08,88.17,87.9,87.9,22660.0,80.9754,81.0582,80.8099,80.8099,22660.0
2021-03-19 14:40:00,87.95,87.95,87.78,87.92,21844.0,80.8559,80.8559,80.6996,80.8283,21844.0
2021-03-19 14:45:00,87.84,88.15,87.81,87.86,86112.0,80.7548,81.0398,80.7272,80.7732,86112.0
2021-03-19 14:50:00,87.86,87.92,87.51,87.76,147002.0,80.7732,80.8283,80.4514,80.6812,147002.0
2021-03-19 14:55:00,87.75,88.57,87.75,88.4,171522.0,80.672,81.4259,80.672,81.2696,171522.0
2021-03-19 15:00:00,88.37,88.94,87.91,87.91,221376.0,81.242,81.7661,80.8191,80.8191,221376.0
2021-03-19 15:05:00,88.09,88.25,87.84,88.08,138202.0,80.9846,81.1317,80.7548,80.9754,138202.0
2021-03-19 15:10:00,88.07,88.12,87.85,87.95,50516.0,80.9662,81.0122,80.764,80.8559,50516.0
2021-03-19 15:15:00,87.95,88.22,87.89,87.9,44482.0,80.8559,81.1041,80.8007,80.8099,44482.0
2021-03-19 15:20:00,87.95,88.08,87.89,88.07,37002.0,80.8559,80.9754,80.8007,80.9662,37002.0
2021-03-19 15:25:00,88.05,88.06,87.77,87.88,33888.0,80.9478,80.957,80.6904,80.7916,33888.0
2021-03-19 15:30:00,87.89,88.01,87.62,87.86,43454.0,80.8007,80.9111,80.5525,80.7732,43454.0
2021-03-19 15:35:00,87.83,87.91,87.52,87.58,51968.0,80.7456,80.8191,80.4606,80.5157,51968.0
2021-03-19 15:40:00,87.6,87.78,87.26,87.34,108604.0,80.5341,80.6996,80.2216,80.2951,108604.0
2021-03-19 15:45:00,87.31,87.33,86.89,87.28,111688.0,80.2675,80.2859,79.8814,80.2399,111688.0
2021-03-19 15:50:00,87.28,87.61,87.11,87.41,132074.0,80.2399,80.5433,80.0837,80.3595,132074.0
2021-03-19 15:55:00,87.41,87.61,87.18,87.49,287490.0,80.3595,80.5433,80.148,80.433,287490.0
2021-03-22 09:30:00,88.0,88.7,87.05,88.48,197164.0,80.9019,81.5454,80.0285,81.3432,197164.0
2021-03-22 09:35:00,88.57,88.57,86.7,87.0,363044.0,81.4259,81.4259,79.7067,79.9825,363044.0
2021-03-22 09:40:00,86.9,89.17,86.86,89.02,285748.0,79.8906,81.9775,79.8538,81.8396,285748.0
2021-03-22 09:45:00,89.17,89.92,88.99,89.23,337670.0,81.9775,82.667,81.812,82.0327,337670.0
2021-03-22 09:50:00,89.39,89.79,88.6,89.79,240382.0,82.1798,82.5475,81.4535,82.5475,240382.0
2021-03-22 09:55:00,89.75,89.77,88.64,88.71,178940.0,82.5107,82.5291,81.4902,81.5546,178940.0
2021-03-22 10:00:00,88.75,88.87,88.44,88.74,56380.0,81.5914,81.7017,81.3064,81.5822,56380.0
2021-03-22 10:05:00,88.9,89.15,88.82,88.95,34326.0,81.7293,81.9591,81.6557,81.7752,34326.0
2021-03-22 10:10:00,88.89,89.06,88.06,88.44,58566.0,81.7201,81.8764,80.957,81.3064,58566.0
2021-03-22 10:15:00,88.42,88.81,88.11,88.73,31958.0,81.288,81.6465,81.003,81.573,31958.0
2021-03-22 10:20:00,88.57,88.7,88.14,88.24,29424.0,81.4259,81.5454,81.0306,81.1225,29424.0
2021-03-22 10:25:00,88.24,88.39,87.6,87.94,111844.0,81.1225,81.2604,80.5341,80.8467,111844.0
2021-03-22 10:30:00,87.83,88.32,87.69,88.29,30144.0,80.7456,81.1961,80.6169,81.1685,30144.0
2021-03-22 10:35:00,88.2,88.33,87.96,88.22,17616.0,81.0857,81.2053,80.8651,81.1041,17616.0
2021-03-22 10:40:00,88.17,88.55,87.98,88.5,20836.0,81.0582,81.4075,80.8835,81.3615,20836.0
2021-03-22 10:45:00,88.4,88.75,88.36,88.36,36930.0,81.2696,81.5914,81.2328,81.2328,36930.0
2021-03-22 10:50:00,88.37,88.63,88.23,88.45,35406.0,81.242,81.4811,81.1133,81.3156,35406.0
2021-03-22 10:55:00,88.45,89.15,88.45,88.85,40720.0,81.3156,81.9591,81.3156,81.6833,40720.0
2021-03-22 11:00:00,88.77,88.91,88.27,88.29,50182.0,81.6098,81.7385,81.1501,81.1685,50182.0
2021-03-22 11:05:00,88.33,88.54,88.2,88.2,17284.0,81.2053,81.3983,81.0857,81.0857,17284.0
2021-03-22 11:10:00,88.23,88.43,88.18,88.33,27014.0,81.1133,81.2972,81.0674,81.2053,27014.0
2021-03-22 11:15:00,88.3,88.54,88.29,88.3,21800.0,81.1777,81.3983,81.1685,81.1777,21800.0
2021-03-22 11:20:00,88.23,88.75,88.21,88.64,25752.0,81.1133,81.5914,81.0949,81.4902,25752.0
2021-03-22 11:25:00,88.73,88.82,88.45,88.51,22524.0,81.573,81.6557,81.3156,81.3707,22524.0
2021-03-22 11:30:00,88.54,88.78,88.46,88.74,12418.0,81.3983,81.619,81.3248,81.5822,12418.0
2021-03-22 11:35:00,88.77,88.86,87.94,88.02,32346.0,81.6098,81.6925,80.8467,80.9203,32346.0
2021-03-22 11:40:00,87.95,88.26,87.81,88.1,34926.0,80.8559,81.1409,80.7272,80.9938,34926.0
2021-03-22 11:45:00,88.11,88.11,87.71,87.93,15214.0,81.003,81.003,80.6353,80.8375,15214.0
2021-03-22 11:50:00,87.93,88.04,87.86,88.03,13112.0,80.8375,80.9386,80.7732,80.9295,13112.0
2021-03-22 11:55:00,87.96,88.08,87.92,88.08,8122.0,80.8651,80.9754,80.8283,80.9754,8122.0
2021-03-22 12:00:00,88.07,88.3,88.02,88.3,24928.0,80.9662,81.1777,80.9203,81.1777,24928.0
2021-03-22 12:05:00,88.32,88.32,88.05,88.23,28860.0,81.1961,81.1961,80.9478,81.1133,28860.0
2021-03-22 12:10:00,88.2,88.39,88.05,88.3,46794.0,81.0857,81.2604,80.9478,81.1777,46794.0
2021-03-22 12:15:00,88.25,88.38,88.16,88.34,13380.0,81.1317,81.2512,81.049,81.2144,13380.0
2021-03-22 12:20:00,88.34,88.58,88.27,88.58,10270.0,81.2144,81.4351,81.1501,81.4351,10270.0
2021-03-22 12:25:00,88.52,88.55,88.35,88.36,15252.0,81.3799,81.4075,81.2236,81.2328,15252.0
2021-03-22 12:30:00,88.39,88.71,88.39,88.71,21714.0,81.2604,81.5546,81.2604,81.5546,21714.0
2021-03-22 12:35:00,88.7,88.82,88.67,88.71,19064.0,81.5454,81.6557,81.5178,81.5546,19064.0
2021-03-22 12:40:00,88.69,88.79,88.53,88.78,21534.0,81.5362,81.6281,81.3891,81.619,21534.0
2021-03-22 12:45:00,88.78,88.99,88.71,88.79,34238.0,81.619,81.812,81.5546,81.6281,34238.0
2021-03-22 12:50:00,88.82,88.98,88.76,88.96,22822.0,81.6557,81.8028,81.6006,81.7844,22822.0
2021-03-22 12:55:00,88.96,89.03,88.7,89.03,46286.0,81.7844,81.8488,81.5454,81.8488,46286.0
2021-03-22 13:00:00,89.08,89.3,89.03,89.21,37354.0,81.8948,82.097,81.8488,82.0143,37354.0
2021-03-22 13:05:00,89.17,89.19,88.98,89.06,13484.0,81.9775,81.9959,81.8028,81.8764,13484.0
2021-03-22 13:10:00,89.09,89.35,89.09,89.21,13844.0,81.904,82.143,81.904,82.0143,13844.0
2021-03-22 13:15:00,89.24,89.45,89.13,89.29,23714.0,82.0419,82.2349,81.9407,82.0878,23714.0
2021-03-22 13:20:00,89.24,89.35,89.08,89.08,25220.0,82.0419,82.143,81.8948,81.8948,25220.0
2021-03-22 13:25:00,89.07,89.33,89.06,89.28,14774.0,81.8856,82.1246,81.8764,82.0786,14774.0
2021-03-22 13:30:00,89.35,89.7,89.34,89.61,17210.0,82.143,82.4647,82.1338,82.382,17210.0
2021-03-22 13:35:00,89.7,89.77,89.42,89.58,45356.0,82.4647,82.5291,82.2073,82.3544,45356.0
2021-03-22 13:40:00,89.61,89.77,89.57,89.69,27860.0,82.382,82.5291,82.3452,82.4556,27860.0
2021-03-22 13:45:00,89.72,89.8,89.63,89.8,29512.0,82.4831,82.5567,82.4004,82.5567,29512.0
2021-03-22 13:50:00,89.78,90.49,89.78,90.22,174644.0,82.5383,83.191,82.5383,82.9428,174644.0
2021-03-22 13:55:00,90.18,90.41,89.92,90.05,41652.0,82.906,83.1175,82.667,82.7865,41652.0
2021-03-22 14:00:00,90.05,90.05,89.81,89.88,14152.0,82.7865,82.7865,82.5659,82.6302,14152.0
2021-03-22 14:05:00,89.93,90.34,89.88,90.34,20930.0,82.6762,83.0531,82.6302,83.0531,20930.0
2021-03-22 14:10:00,90.28,90.32,90.1,90.19,17868.0,82.998,83.0347,82.8325,82.9152,17868.0
2021-03-22 14:15:00,90.24,90.53,90.23,90.45,28302.0,82.9612,83.2278,82.952,83.1543,28302.0
2021-03-22 14:20:00,90.42,90.55,90.33,90.49,36650.0,83.1267,83.2462,83.0439,83.191,36650.0
2021-03-22 14:25:00,90.49,90.56,90.26,90.39,35436.0,83.191,83.2554,82.9796,83.0991,35436.0
2021-03-22 14:30:00,90.42,90.73,90.32,90.53,42712.0,83.1267,83.4117,83.0347,83.2278,42712.0
2021-03-22 14:35:00,90.57,90.6,89.92,90.24,23518.0,83.2646,83.2922,82.667,82.9612,23518.0
2021-03-22 14:40:00,90.2,90.22,89.96,90.04,32204.0,82.9244,82.9428,82.7038,82.7773,32204.0
2021-03-22 14:45:00,90.0,90.12,89.76,90.07,19404.0,82.7406,82.8509,82.5199,82.8049,19404.0
2021-03-22 14:50:00,90.04,90.2,90.01,90.16,7904.0,82.7773,82.9244,82.7497,82.8876,7904.0
2021-03-22 14:55:00,90.19,90.22,89.97,90.12,66464.0,82.9152,82.9428,82.713,82.8509,66464.0
2021-03-22 15:00:00,90.1,90.6,90.1,90.38,31928.0,82.8325,83.2922,82.8325,83.0899,31928.0
2021-03-22 15:05:00,90.38,90.55,90.01,90.37,87290.0,83.0899,83.2462,82.7497,83.0807,87290.0
2021-03-22 15:10:00,90.38,90.49,90.32,90.32,18076.0,83.0899,83.191,83.0347,83.0347,18076.0
2021-03-22 15:15:00,90.3,90.3,89.97,90.09,50406.0,83.0164,83.0164,82.713,82.8233,50406.0
2021-03-22 15:20:00,90.11,90.16,89.58,89.6,51974.0,82.8417,82.8876,82.3544,82.3728,51974.0
2021-03-22 15:25:00,89.68,90.12,89.68,89.88,41054.0,82.4464,82.8509,82.4464,82.6302,41054.0
2021-03-22 15:30:00,89.9,90.33,89.9,90.17,34892.0,82.6486,83.0439,82.6486,82.8968,34892.0
2021-03-22 15:35:00,90.12,90.12,89.81,90.05,20964.0,82.8509,82.8509,82.5659,82.7865,20964.0
2021-03-22 15:40:00,90.05,90.08,89.84,89.95,51340.0,82.7865,82.8141,82.5935,82.6946,51340.0
2021-03-22 15:45:00,89.96,90.07,89.72,89.72,75218.0,82.7038,82.8049,82.4831,82.4831,75218.0
2021-03-22 15:50:00,89.72,90.05,89.72,90.03,106434.0,82.4831,82.7865,82.4831,82.7681,106434.0
2021-03-22 15:55:00,90.03,90.11,89.88,89.99,202892.0,82.7681,82.8417,82.6302,82.7314,202892.0
2021-03-23 09:30:00,90.15,90.95,89.66,90.76,67784.0,82.8785,83.6139,82.428,83.4392,67784.0
2021-03-23 09:35:00,90.67,92.16,90.41,91.03,213294.0,83.3565,84.7263,83.1175,83.6875,213294.0
2021-03-23 09:40:00,90.67,91.89,90.39,91.89,323286.0,83.3565,84.4781,83.0991,84.4781,323286.0
2021-03-23 09:45:00,91.83,91.96,90.39,90.39,317654.0,84.4229,84.5425,83.0991,83.0991,317654.0
2021-03-23 09:50:00,90.4,91.13,90.17,90.28,84640.0,83.1083,83.7794,82.8968,82.998,84640.0
2021-03-23 09:55:00,90.17,90.55,89.64,90.25,44430.0,82.8968,83.2462,82.4096,82.9704,44430.0
2021-03-23 10:00:00,90.25,90.36,89.11,89.52,211840.0,82.9704,83.0715,81.9223,82.2993,211840.0
2021-03-23 10:05:00,89.42,89.69,89.17,89.35,46358.0,82.2073,82.4556,81.9775,82.143,46358.0
2021-03-23 10:10:00,89.35,90.13,89.31,90.06,39468.0,82.143,82.8601,82.1062,82.7957,39468.0
2021-03-23 10:15:00,90.0,90.0,89.39,89.41,38402.0,82.7406,82.7406,82.1798,82.1981,38402.0
2021-03-23 10:20:00,89.38,89.92,89.33,89.7,58844.0,82.1706,82.667,82.1246,82.4647,58844.0
2021-03-23 10:25:00,89.82,90.25,89.8,90.01,35842.0,82.5751,82.9704,82.5567,82.7497,35842.0
2021-03-23 10:30:00,89.91,90.38,89.63,89.74,48250.0,82.6578,83.0899,82.4004,82.5015,48250.0
2021-03-23 10:35:00,89.8,89.92,89.66,89.8,22496.0,82.5567,82.667,82.428,82.5567,22496.0
2021-03-23 10:40:00,89.9,90.24,89.72,90.17,32802.0,82.6486,82.9612,82.4831,82.8968,32802.0
2021-03-23 10:45:00,90.16,90.24,89.77,89.95,23808.0,82.8876,82.9612,82.5291,82.6946,23808.0
2021-03-23 10:50:00,89.91,90.02,89.57,89.58,29918.0,82.6578,82.7589,82.3452,82.3544,29918.0
2021-03-23 10:55:00,89.57,89.78,89.45,89.61,39158.0,82.3452,82.5383,82.2349,82.382,39158.0
2021-03-23 11:00:00,89.69,90.29,89.63,90.22,23484.0,82.4556,83.0072,82.4004,82.9428,23484.0
2021-03-23 11:05:00,90.28,90.69,90.07,90.16,32110.0,82.998,83.3749,82.8049,82.8876,32110.0
2021-03-23 11:10:00,90.16,90.61,90.08,90.46,22540.0,82.8876,83.3013,82.8141,83.1634,22540.0
2021-03-23 11:15:00,90.5,90.64,90.39,90.52,29650.0,83.2002,83.3289,83.0991,83.2186,29650.0
2021-03-23 11:20:00,90.49,90.67,90.45,90.63,7496.0,83.191,83.3565,83.1543,83.3197,7496.0
2021-03-23 11:25:00,90.58,90.59,90.43,90.58,9540.0,83.2738,83.283,83.1359,83.2738,9540.0
2021-03-23 11:30:00,90.58,90.6,90.11,90.24,64330.0,83.2738,83.2922,82.8417,82.9612,64330.0
2021-03-23 11:35:00,90.17,90.28,89.73,89.73,14616.0,82.8968,82.998,82.4923,82.4923,14616.0
2021-03-23 11:40:00,89.79,90.28,89.73,90.21,19586.0,82.5475,82.998,82.4923,82.9336,19586.0
2021-03-23 11:45:00,90.22,90.22,89.95,90.0,11724.0,82.9428,82.9428,82.6946,82.7406,11724.0
2021-03-23 11:50:00,90.0,90.04,89.8,89.87,11906.0,82.7406,82.7773,82.5567,82.621,11906.0
2021-03-23 11:55:00,89.92,90.0,89.77,89.97,21458.0,82.667,82.7406,82.5291,82.713,21458.0
2021-03-23 12:00:00,90.02,90.23,89.98,89.98,28672.0,82.7589,82.952,82.7222,82.7222,28672.0
2021-03-23 12:05:00,90.01,90.01,89.43,89.5,21656.0,82.7497,82.7497,82.2165,82.2809,21656.0
2021-03-23 12:10:00,89.47,89.55,89.33,89.55,26982.0,82.2533,82.3268,82.1246,82.3268,26982.0
2021-03-23 12:15:00,89.62,89.83,89.62,89.67,7674.0,82.3912,82.5843,82.3912,82.4372,7674.0
2021-03-23 12:20:00,89.72,90.2,89.64,90.08,17154.0,82.4831,82.9244,82.4096,82.8141,17154.0
2021-03-23 12:25:00,90.13,90.63,90.08,90.63,21034.0,82.8601,83.3197,82.8141,83.3197,21034.0
2021-03-23 12:30:00,90.61,90.7,90.28,90.5,65712.0,83.3013,83.3841,82.998,83.2002,65712.0
2021-03-23 12:35:00,90.56,90.63,90.19,90.3,24370.0,83.2554,83.3197,82.9152,83.0164,24370.0
2021-03-23 12:40:00,90.33,90.49,90.14,90.27,22312.0,83.0439,83.191,82.8693,82.9888,22312.0
2021-03-23 12:45:00,90.28,90.5,90.23,90.46,9234.0,82.998,83.2002,82.952,83.1634,9234.0
2021-03-23 12:50:00,90.43,90.53,90.28,90.35,8850.0,83.1359,83.2278,82.998,83.0623,8850.0
2021-03-23 12:55:00,90.33,90.47,90.29,90.39,11612.0,83.0439,83.1726,83.0072,83.0991,11612.0
2021-03-23 13:00:00,90.49,90.49,90.27,90.33,13832.0,83.191,83.191,82.9888,83.0439,13832.0
2021-03-23 13:05:00,90.35,90.58,90.34,90.4,12356.0,83.0623,83.2738,83.0531,83.1083,12356.0
2021-03-23 13:10:00,90.36,90.39,89.89,90.15,40786.0,83.0715,83.0991,82.6394,82.8785,40786.0
2021-03-23 13:15:00,90.15,90.24,90.06,90.12,32518.0,82.8785,82.9612,82.7957,82.8509,32518.0
2021-03-23 13:20:00,90.12,90.15,90.01,90.02,12362.0,82.8509,82.8785,82.7497,82.7589,12362.0
2021-03-23 13:25:00,90.09,90.11,89.94,90.1,11916.0,82.8233,82.8417,82.6854,82.8325,11916.0
2021-03-23 13:30:00,90.14,90.27,90.02,90.18,16138.0,82.8693,82.9888,82.7589,82.906,16138.0
2021-03-23 13:35:00,90.2,90.25,90.04,90.17,17158.0,82.9244,82.9704,82.7773,82.8968,17158.0
2021-03-23 13:40:00,90.17,90.17,90.01,90.08,27398.0,82.8968,82.8968,82.7497,82.8141,27398.0
2021-03-23 13:45:00,90.05,90.05,89.81,89.89,34026.0,82.7865,82.7865,82.5659,82.6394,34026.0
2021-03-23 13:50:00,89.82,89.99,89.79,89.89,16326.0,82.5751,82.7314,82.5475,82.6394,16326.0
2021-03-23 13:55:00,89.88,90.15,89.88,90.07,29408.0,82.6302,82.8785,82.6302,82.8049,29408.0
2021-03-23 14:00:00,90.07,90.11,89.95,89.99,27918.0,82.8049,82.8417,82.6946,82.7314,27918.0
2021-03-23 14:05:00,90.03,90.07,89.78,90.04,25302.0,82.7681,82.8049,82.5383,82.7773,25302.0
2021-03-23 14:10:00,89.99,90.11,89.99,90.01,17990.0,82.7314,82.8417,82.7314,82.7497,17990.0
2021-03-23 14:15:00,89.92,90.2,89.86,89.95,68914.0,82.667,82.9244,82.6118,82.6946,68914.0
2021-03-23 14:20:00,89.89,90.01,89.79,90.0,18896.0,82.6394,82.7497,82.5475,82.7406,18896.0
2021-03-23 14:25:00,89.99,90.02,89.73,89.89,17476.0,82.7314,82.7589,82.4923,82.6394,17476.0
2021-03-23 14:30:00,89.96,90.31,89.92,90.3,49744.0,82.7038,83.0255,82.667,83.0164,49744.0
2021-03-23 14:35:00,90.32,90.4,90.11,90.4,21136.0,83.0347,83.1083,82.8417,83.1083,21136.0
2021-03-23 14:40:00,90.41,90.41,90.24,90.33,21186.0,83.1175,83.1175,82.9612,83.0439,21186.0
2021-03-23 14:45:00,90.33,90.36,89.98,90.04,27452.0,83.0439,83.0715,82.7222,82.7773,27452.0
2021-03-23 14:50:00,90.0,90.01,89.78,89.81,25984.0,82.7406,82.7497,82.5383,82.5659,25984.0
2021-03-23 14:55:00,89.8,89.86,89.63,89.68,33140.0,82.5567,82.6118,82.4004,82.4464,33140.0
2021-03-23 15:00:00,89.67,90.23,89.67,90.2,50502.0,82.4372,82.952,82.4372,82.9244,50502.0
2021-03-23 15:05:00,90.18,90.31,90.14,90.29,33180.0,82.906,83.0255,82.8693,83.0072,33180.0
2021-03-23 15:10:00,90.3,90.38,89.95,89.96,30874.0,83.0164,83.0899,82.6946,82.7038,30874.0
2021-03-23 15:15:00,89.92,90.13,89.78,90.0,27556.0,82.667,82.8601,82.5383,82.7406,27556.0
2021-03-23 15:20:00,89.98,90.0,89.28,89.38,41438.0,82.7222,82.7406,82.0786,82.1706,41438.0
2021-03-23 15:25:00,89.28,89.86,89.25,89.78,48546.0,82.0786,82.6118,82.051,82.5383,48546.0
2021-03-23 15:30:00,89.8,89.8,89.45,89.69,33846.0,82.5567,82.5567,82.2349,82.4556,33846.0
2021-03-23 15:35:00,89.7,89.86,89.56,89.86,15182.0,82.4647,82.6118,82.336,82.6118,15182.0
2021-03-23 15:40:00,89.78,90.0,89.64,89.86,17974.0,82.5383,82.7406,82.4096,82.6118,17974.0
2021-03-23 15:45:00,89.93,90.11,89.83,89.85,29806.0,82.6762,82.8417,82.5843,82.6026,29806.0
2021-03-23 15:50:00,89.85,89.86,89.55,89.85,50312.0,82.6026,82.6118,82.3268,82.6026,50312.0
2021-03-23 15:55:00,89.85,90.28,89.8,90.26,180084.0,82.6026,82.998,82.5567,82.9796,180084.0
2021-03-24 09:30:00,89.63,90.01,89.09,89.1,80312.0,82.4004,82.7497,81.904,81.9131,80312.0
2021-03-24 09:35:00,89.23,89.48,88.82,89.14,213722.0,82.0327,82.2625,81.6557,81.9499,213722.0
2021-03-24 09:40:00,89.2,89.23,88.54,88.54,102304.0,82.0051,82.0327,81.3983,81.3983,102304.0
2021-03-24 09:45:00,88.54,88.89,88.18,88.63,54190.0,81.3983,81.7201,81.0674,81.4811,54190.0
2021-03-24 09:50:00,88.57,88.86,88.04,88.46,82264.0,81.4259,81.6925,80.9386,81.3248,82264.0
2021-03-24 09:55:00,88.33,88.7,88.06,88.06,15642.0,81.2053,81.5454,80.957,80.957,15642.0
2021-03-24 10:00:00,88.07,88.41,88.01,88.07,25614.0,80.9662,81.2788,80.9111,80.9662,25614.0
2021-03-24 10:05:00,88.07,88.27,87.51,87.56,61218.0,80.9662,81.1501,80.4514,80.4974,61218.0
2021-03-24 10:10:00,87.5,87.82,87.14,87.14,54130.0,80.4422,80.7364,80.1112,80.1112,54130.0
2021-03-24 10:15:00,87.18,87.35,86.64,87.12,83674.0,80.148,80.3043,79.6516,80.0929,83674.0
2021-03-24 10:20:00,87.1,87.42,87.06,87.29,20740.0,80.0745,80.3687,80.0377,80.2491,20740.0
2021-03-24 10:25:00,87.39,87.73,87.1,87.31,52690.0,80.3411,80.6536,80.0745,80.2675,52690.0
2021-03-24 10:30:00,87.33,87.39,86.26,86.51,106396.0,80.2859,80.3411,79.3022,79.5321,106396.0
2021-03-24 10:35:00,86.61,86.99,86.49,86.81,28054.0,79.624,79.9733,79.5137,79.8079,28054.0
2021-03-24 10:40:00,86.77,86.88,86.07,86.15,71706.0,79.7711,79.8722,79.1275,79.2011,71706.0
2021-03-24 10:45:00,86.23,86.58,86.01,86.17,28332.0,79.2746,79.5964,79.0724,79.2195,28332.0
2021-03-24 10:50:00,86.17,86.61,86.01,86.46,179522.0,79.2195,79.624,79.0724,79.4861,179522.0
2021-03-24 10:55:00,86.42,86.51,86.23,86.34,40134.0,79.4493,79.5321,79.2746,79.3758,40134.0
2021-03-24 11:00:00,86.42,87.16,86.35,87.16,38580.0,79.4493,80.1296,79.385,80.1296,38580.0
2021-03-24 11:05:00,87.29,87.53,87.13,87.35,31728.0,80.2491,80.4698,80.102,80.3043,31728.0
2021-03-24 11:10:00,87.33,87.74,87.28,87.41,24494.0,80.2859,80.6628,80.2399,80.3595,24494.0
2021-03-24 11:15:00,87.31,87.31,86.51,86.67,29802.0,80.2675,80.2675,79.5321,79.6791,29802.0
2021-03-24 11:20:00,86.6,86.68,85.61,85.95,51676.0,79.6148,79.6883,78.7047,79.0172,51676.0
2021-03-24 11:25:00,86.08,86.08,85.76,85.8,18478.0,79.1367,79.1367,78.8426,78.8793,18478.0
2021-03-24 11:30:00,85.83,85.91,85.35,85.41,23550.0,78.9069,78.9805,78.4656,78.5208,23550.0
2021-03-24 11:35:00,85.4,85.54,85.06,85.15,78406.0,78.5116,78.6403,78.199,78.2818,78406.0
2021-03-24 11:40:00,85.12,85.21,84.79,85.02,70770.0,78.2542,78.3369,77.9508,78.1622,70770.0
2021-03-24 11:45:00,85.11,85.35,84.82,84.82,39864.0,78.245,78.4656,77.9784,77.9784,39864.0
2021-03-24 11:50:00,84.75,85.12,84.63,85.12,32698.0,77.914,78.2542,77.8037,78.2542,32698.0
2021-03-24 11:55:00,85.04,85.25,84.97,85.13,30562.0,78.1806,78.3737,78.1163,78.2634,30562.0
2021-03-24 12:00:00,85.02,85.13,84.81,85.05,25236.0,78.1622,78.2634,77.9692,78.1898,25236.0
2021-03-24 12:05:00,84.99,85.2,84.89,85.16,40586.0,78.1347,78.3277,78.0427,78.2909,40586.0
2021-03-24 12:10:00,85.1,85.83,85.05,85.81,39822.0,78.2358,78.9069,78.1898,78.8885,39822.0
2021-03-24 12:15:00,85.77,85.83,85.55,85.55,26198.0,78.8517,78.9069,78.6495,78.6495,26198.0
2021-03-24 12:20:00,85.58,85.78,85.53,85.64,15822.0,78.6771,78.8609,78.6311,78.7322,15822.0
2021-03-24 12:25:00,85.74,85.88,85.59,85.65,18756.0,78.8242,78.9529,78.6863,78.7414,18756.0
2021-03-24 12:30:00,85.81,85.81,85.56,85.75,10580.0,78.8885,78.8885,78.6587,78.8334,10580.0
2021-03-24 12:35:00,85.68,85.7,85.31,85.47,10142.0,78.769,78.7874,78.4288,78.5759,10142.0
2021-03-24 12:40:00,85.53,85.54,85.25,85.47,20546.0,78.6311,78.6403,78.3737,78.5759,20546.0
2021-03-24 12:45:00,85.44,85.44,85.14,85.3,20518.0,78.5484,78.5484,78.2726,78.4197,20518.0
2021-03-24 12:50:00,85.3,85.3,85.13,85.19,10788.0,78.4197,78.4197,78.2634,78.3185,10788.0
2021-03-24 12:55:00,85.17,85.5,85.13,85.45,14322.0,78.3001,78.6035,78.2634,78.5576,14322.0
2021-03-24 13:00:00,85.45,85.46,85.1,85.17,45356.0,78.5576,78.5667,78.2358,78.3001,45356.0
2021-03-24 13:05:00,85.27,85.27,85.08,85.16,12728.0,78.3921,78.3921,78.2174,78.2909,12728.0
2021-03-24 13:10:00,85.08,85.08,84.56,84.66,36988.0,78.2174,78.2174,77.7393,77.8313,36988.0
2021-03-24 13:15:00,84.58,84.64,84.13,84.17,36076.0,77.7577,77.8129,77.344,77.3808,36076.0
2021-03-24 13:20:00,84.2,84.5,84.04,84.48,46598.0,77.4084,77.6842,77.2613,77.6658,46598.0
2021-03-24 13:25:00,84.49,84.75,84.38,84.64,21600.0,77.675,77.914,77.5739,77.8129,21600.0
2021-03-24 13:30:00,84.69,84.97,84.69,84.75,28298.0,77.8589,78.1163,77.8589,77.914,28298.0
2021-03-24 13:35:00,84.7,84.77,84.51,84.6,22708.0,77.8681,77.9324,77.6934,77.7761,22708.0
2021-03-24 13:40:00,84.64,84.64,84.2,84.23,28318.0,77.8129,77.8129,77.4084,77.436,28318.0
2021-03-24 13:45:00,84.26,84.7,84.07,84.7,38220.0,77.4635,77.8681,77.2889,77.8681,38220.0
2021-03-24 13:50:00,84.72,84.93,84.68,84.69,38584.0,77.8864,78.0795,77.8497,77.8589,38584.0
2021-03-24 13:55:00,84.73,84.85,84.52,84.57,67842.0,77.8956,78.006,77.7026,77.7485,67842.0
2021-03-24 14:00:00,84.86,84.86,84.17,84.23,62738.0,78.0151,78.0151,77.3808,77.436,62738.0
2021-03-24 14:05:00,84.25,84.47,84.16,84.42,18780.0,77.4543,77.6566,77.3716,77.6106,18780.0
2021-03-24 14:10:00,84.38,84.45,84.13,84.22,18294.0,77.5739,77.6382,77.344,77.4268,18294.0
2021-03-24 14:15:00,84.17,84.37,84.11,84.28,13412.0,77.3808,77.5647,77.3256,77.4819,13412.0
2021-03-24 14:20:00,84.28,84.45,84.27,84.42,13654.0,77.4819,77.6382,77.4727,77.6106,13654.0
2021-03-24 14:25:00,84.37,84.37,84.05,84.14,21420.0,77.5647,77.5647,77.2705,77.3532,21420.0
2021-03-24 14:30:00,84.11,84.2,83.76,84.2,43426.0,77.3256,77.4084,77.0039,77.4084,43426.0
2021-03-24 14:35:00,84.17,84.47,84.05,84.16,33766.0,77.3808,77.6566,77.2705,77.3716,33766.0
2021-03-24 14:40:00,84.13,84.2,83.57,83.62,24508.0,77.344,77.4084,76.8292,76.8752,24508.0
2021-03-24 14:45:00,83.61,84.0,83.36,83.93,72898.0,76.866,77.2245,76.6361,77.1602,72898.0
2021-03-24 14:50:00,83.94,83.94,83.33,83.33,37356.0,77.1694,77.1694,76.6086,76.6086,37356.0
2021-03-24 14:55:00,83.33,83.93,83.32,83.67,45170.0,76.6086,77.1602,76.5994,76.9211,45170.0
2021-03-24 15:00:00,83.64,83.95,83.59,83.89,23842.0,76.8936,77.1785,76.8476,77.1234,23842.0
2021-03-24 15:05:00,83.83,83.97,83.62,83.69,40592.0,77.0682,77.1969,76.8752,76.9395,40592.0
2021-03-24 15:10:00,83.64,83.86,83.63,83.84,18526.0,76.8936,77.0958,76.8844,77.0774,18526.0
2021-03-24 15:15:00,83.76,83.84,83.29,83.42,93990.0,77.0039,77.0774,76.5718,76.6913,93990.0
2021-03-24 15:20:00,83.42,83.42,82.9,83.06,75694.0,76.6913,76.6913,76.2132,76.3603,75694.0
2021-03-24 15:25:00,83.0,83.08,82.61,82.76,86820.0,76.3052,76.3787,75.9466,76.0845,86820.0
2021-03-24 15:30:00,82.87,83.01,82.07,82.08,136514.0,76.1857,76.3144,75.4502,75.4594,136514.0
2021-03-24 15:35:00,82.09,82.57,81.96,82.16,119218.0,75.4686,75.9099,75.3491,75.5329,119218.0
2021-03-24 15:40:00,82.13,82.27,81.77,81.92,94626.0,75.5053,75.6341,75.1744,75.3123,94626.0
2021-03-24 15:45:00,81.96,82.93,81.85,82.5,149078.0,75.3491,76.2408,75.2479,75.8455,149078.0
2021-03-24 15:50:00,82.48,82.92,82.48,82.67,111976.0,75.8271,76.2316,75.8271,76.0018,111976.0
2021-03-24 15:55:00,82.63,82.94,82.55,82.94,230376.0,75.965,76.25,75.8915,76.25,230376.0
2021-03-25 09:30:00,82.3,83.88,82.12,83.56,229598.0,75.6616,77.1142,75.4962,76.82,229598.0
2021-03-25 09:35:00,83.61,84.58,82.95,83.8,259804.0,76.866,77.7577,76.2592,77.0406,259804.0
2021-03-25 09:40:00,83.89,84.85,83.6,84.73,170666.0,77.1234,78.006,76.8568,77.8956,170666.0
2021-03-25 09:45:00,84.63,85.24,84.17,84.42,223764.0,77.8037,78.3645,77.3808,77.6106,223764.0
2021-03-25 09:50:00,84.55,84.72,83.16,84.0,265682.0,77.7302,77.8864,76.4523,77.2245,265682.0
2021-03-25 09:55:00,84.33,85.0,83.83,84.7,56760.0,77.5279,78.1439,77.0682,77.8681,56760.0
2021-03-25 10:00:00,84.64,85.63,84.19,85.5,76126.0,77.8129,78.723,77.3992,78.6035,76126.0
2021-03-25 10:05:00,85.61,86.23,85.22,85.77,56302.0,78.7047,79.2746,78.3461,78.8517,56302.0
2021-03-25 10:10:00,85.8,86.17,85.41,85.94,42244.0,78.8793,79.2195,78.5208,79.008,42244.0
2021-03-25 10:15:00,85.78,85.96,85.1,85.45,34726.0,78.8609,79.0264,78.2358,78.5576,34726.0
2021-03-25 10:20:00,85.41,85.96,85.41,85.83,60104.0,78.5208,79.0264,78.5208,78.9069,60104.0
2021-03-25 10:25:00,85.92,86.05,85.29,85.35,88006.0,78.9896,79.1092,78.4105,78.4656,88006.0
2021-03-25 10:30:00,85.22,85.46,84.85,85.03,57322.0,78.3461,78.5667,78.006,78.1714,57322.0
2021-03-25 10:35:00,85.02,85.17,84.8,84.94,26388.0,78.1622,78.3001,77.96,78.0887,26388.0
2021-03-25 10:40:00,84.92,85.24,84.7,85.14,84922.0,78.0703,78.3645,77.8681,78.2726,84922.0
2021-03-25 10:45:00,85.14,85.17,84.64,84.89,73186.0,78.2726,78.3001,77.8129,78.0427,73186.0
2021-03-25 10:50:00,84.88,84.88,84.47,84.66,26800.0,78.0335,78.0335,77.6566,77.8313,26800.0
2021-03-25 10:55:00,84.61,84.96,84.6,84.89,21972.0,77.7853,78.1071,77.7761,78.0427,21972.0
2021-03-25 11:00:00,84.82,84.98,84.41,84.61,80718.0,77.9784,78.1255,77.6014,77.7853,80718.0
2021-03-25 11:05:00,84.58,84.61,84.37,84.47,29134.0,77.7577,77.7853,77.5647,77.6566,29134.0
2021-03-25 11:10:00,84.45,85.36,84.41,85.31,50648.0,77.6382,78.4748,77.6014,78.4288,50648.0
2021-03-25 11:15:00,85.33,85.58,85.32,85.38,38044.0,78.4472,78.6771,78.438,78.4932,38044.0
2021-03-25 11:20:00,85.39,85.77,85.33,85.75,37124.0,78.5024,78.8517,78.4472,78.8334,37124.0
2021-03-25 11:25:00,85.73,86.08,85.54,85.81,68494.0,78.815,79.1367,78.6403,78.8885,68494.0
2021-03-25 11:30:00,85.82,86.42,85.82,86.06,34652.0,78.8977,79.4493,78.8977,79.1184,34652.0
2021-03-25 11:35:00,85.98,86.29,85.86,85.9,22476.0,79.0448,79.3298,78.9345,78.9713,22476.0
2021-03-25 11:40:00,85.86,86.08,85.85,85.85,15176.0,78.9345,79.1367,78.9253,78.9253,15176.0
2021-03-25 11:45:00,85.77,85.91,85.63,85.82,14994.0,78.8517,78.9805,78.723,78.8977,14994.0
2021-03-25 11:50:00,85.75,85.75,85.12,85.46,24874.0,78.8334,78.8334,78.2542,78.5667,24874.0
2021-03-25 11:55:00,85.39,85.39,84.76,84.91,77576.0,78.5024,78.5024,77.9232,78.0611,77576.0
2021-03-25 12:00:00,84.91,85.96,84.91,85.95,89098.0,78.0611,79.0264,78.0611,79.0172,89098.0
2021-03-25 12:05:00,85.89,86.19,85.78,86.07,84870.0,78.9621,79.2379,78.8609,79.1275,84870.0
2021-03-25 12:10:00,86.1,86.25,85.9,86.25,20556.0,79.1551,79.293,78.9713,79.293,20556.0
2021-03-25 12:15:00,86.25,86.91,86.23,86.67,46078.0,79.293,79.8998,79.2746,79.6791,46078.0
2021-03-25 12:20:00,86.67,86.81,86.46,86.81,21468.0,79.6791,79.8079,79.4861,79.8079,21468.0
2021-03-25 12:25:00,86.74,86.79,86.43,86.48,25836.0,79.7435,79.7895,79.4585,79.5045,25836.0
2021-03-25 12:30:00,86.54,86.79,86.37,86.79,18512.0,79.5596,79.7895,79.4033,79.7895,18512.0
2021-03-25 12:35:00,86.82,87.0,86.63,86.77,66156.0,79.8171,79.9825,79.6424,79.7711,66156.0
2021-03-25 12:40:00,86.83,87.17,86.77,87.07,29020.0,79.8262,80.1388,79.7711,80.0469,29020.0
2021-03-25 12:45:00,87.15,87.37,87.15,87.16,19490.0,80.1204,80.3227,80.1204,80.1296,19490.0
2021-03-25 12:50:00,87.18,87.39,87.1,87.28,20860.0,80.148,80.3411,80.0745,80.2399,20860.0
2021-03-25 12:55:00,87.26,87.26,86.82,86.89,17324.0,80.2216,80.2216,79.8171,79.8814,17324.0
2021-03-25 13:00:00,86.87,87.01,86.41,86.58,33942.0,79.863,79.9917,79.4401,79.5964,33942.0
2021-03-25 13:05:00,86.67,86.69,86.01,86.09,53450.0,79.6791,79.6975,79.0724,79.1459,53450.0
2021-03-25 13:10:00,86.06,86.48,85.8,85.8,197280.0,79.1184,79.5045,78.8793,78.8793,197280.0
2021-03-25 13:15:00,85.88,86.1,85.58,85.96,227594.0,78.9529,79.1551,78.6771,79.0264,227594.0
2021-03-25 13:20:00,85.97,86.08,85.61,85.61,17340.0,79.0356,79.1367,78.7047,78.7047,17340.0
2021-03-25 13:25:00,85.56,85.74,85.56,85.71,12070.0,78.6587,78.8242,78.6587,78.7966,12070.0
2021-03-25 13:30:00,85.66,86.25,85.66,86.23,20808.0,78.7506,79.293,78.7506,79.2746,20808.0
2021-03-25 13:35:00,86.22,86.22,85.95,86.04,11774.0,79.2654,79.2654,79.0172,79.1,11774.0
2021-03-25 13:40:00,86.12,86.41,86.07,86.41,41638.0,79.1735,79.4401,79.1275,79.4401,41638.0
2021-03-25 13:45:00,86.41,86.52,86.09,86.09,22250.0,79.4401,79.5412,79.1459,79.1459,22250.0
2021-03-25 13:50:00,86.12,86.19,85.79,85.79,18158.0,79.1735,79.2379,78.8701,78.8701,18158.0
2021-03-25 13:55:00,85.94,86.03,85.68,85.68,14966.0,79.008,79.0908,78.769,78.769,14966.0
2021-03-25 14:00:00,85.64,85.64,85.25,85.31,12170.0,78.7322,78.7322,78.3737,78.4288,12170.0
2021-03-25 14:05:00,85.28,85.34,85.04,85.05,17654.0,78.4013,78.4564,78.1806,78.1898,17654.0
2021-03-25 14:10:00,85.05,85.48,85.0,85.48,14578.0,78.1898,78.5851,78.1439,78.5851,14578.0
2021-03-25 14:15:00,85.48,85.6,85.39,85.42,12212.0,78.5851,78.6955,78.5024,78.53,12212.0
2021-03-25 14:20:00,85.45,85.56,85.26,85.56,18116.0,78.5576,78.6587,78.3829,78.6587,18116.0
2021-03-25 14:25:00,85.56,85.56,85.0,85.0,15868.0,78.6587,78.6587,78.1439,78.1439,15868.0
2021-03-25 14:30:00,84.88,85.1,84.8,85.1,13818.0,78.0335,78.2358,77.96,78.2358,13818.0
2021-03-25 14:35:00,85.05,85.44,85.03,85.38,23140.0,78.1898,78.5484,78.1714,78.4932,23140.0
2021-03-25 14:40:00,85.33,85.44,85.25,85.26,12710.0,78.4472,78.5484,78.3737,78.3829,12710.0
2021-03-25 14:45:00,85.3,85.67,85.28,85.49,22702.0,78.4197,78.7598,78.4013,78.5943,22702.0
2021-03-25 14:50:00,85.49,85.86,85.49,85.73,17942.0,78.5943,78.9345,78.5943,78.815,17942.0
2021-03-25 14:55:00,85.69,85.8,85.53,85.8,16162.0,78.7782,78.8793,78.6311,78.8793,16162.0
2021-03-25 15:00:00,85.76,85.8,85.56,85.63,20482.0,78.8426,78.8793,78.6587,78.723,20482.0
2021-03-25 15:05:00,85.64,85.76,85.61,85.71,16628.0,78.7322,78.8426,78.7047,78.7966,16628.0
2021-03-25 15:10:00,85.74,86.27,85.74,86.26,16796.0,78.8242,79.3114,78.8242,79.3022,16796.0
2021-03-25 15:15:00,86.25,86.58,86.25,86.58,42234.0,79.293,79.5964,79.293,79.5964,42234.0
2021-03-25 15:20:00,86.56,86.56,86.38,86.41,27390.0,79.578,79.578,79.4125,79.4401,27390.0
2021-03-25 15:25:00,86.47,86.47,86.3,86.3,30270.0,79.4953,79.4953,79.339,79.339,30270.0
2021-03-25 15:30:00,86.33,86.33,86.06,86.11,36252.0,79.3666,79.3666,79.1184,79.1643,36252.0
2021-03-25 15:35:00,86.04,86.35,86.03,86.2,48462.0,79.1,79.385,79.0908,79.2471,48462.0
2021-03-25 15:40:00,86.29,86.39,86.16,86.21,43248.0,79.3298,79.4217,79.2103,79.2563,43248.0
2021-03-25 15:45:00,86.21,86.26,86.01,86.18,48826.0,79.2563,79.3022,79.0724,79.2287,48826.0
2021-03-25 15:50:00,86.16,86.62,86.16,86.39,72488.0,79.2103,79.6332,79.2103,79.4217,72488.0
2021-03-25 15:55:00,86.36,86.39,86.09,86.11,215668.0,79.3942,79.4217,79.1459,79.1643,215668.0
2021-03-26 09:30:00,86.92,87.67,86.92,87.22,41040.0,79.909,80.5985,79.909,80.1848,41040.0
2021-03-26 09:35:00,87.38,88.12,86.92,87.24,192160.0,80.3319,81.0122,79.909,80.2032,192160.0
2021-03-26 09:40:00,87.24,87.96,87.11,87.88,51300.0,80.2032,80.8651,80.0837,80.7916,51300.0
2021-03-26 09:45:00,88.0,88.44,87.75,88.12,74608.0,80.9019,81.3064,80.672,81.0122,74608.0
2021-03-26 09:50:00,88.21,89.2,88.21,88.89,64064.0,81.0949,82.0051,81.0949,81.7201,64064.0
2021-03-26 09:55:00,88.79,88.9,88.32,88.75,46142.0,81.6281,81.7293,81.1961,81.5914,46142.0
2021-03-26 10:00:00,88.78,89.22,88.58,89.05,51428.0,81.619,82.0235,81.4351,81.8672,51428.0
2021-03-26 10:05:00,89.07,89.41,88.54,88.83,37170.0,81.8856,82.1981,81.3983,81.6649,37170.0
2021-03-26 10:10:00,88.85,88.9,88.58,88.73,31712.0,81.6833,81.7293,81.4351,81.573,31712.0
2021-03-26 10:15:00,88.82,89.21,88.74,89.04,47914.0,81.6557,82.0143,81.5822,81.858,47914.0
2021-03-26 10:20:00,88.92,89.42,88.89,89.36,30818.0,81.7477,82.2073,81.7201,82.1522,30818.0
2021-03-26 10:25:00,89.4,90.0,89.39,89.89,148772.0,82.1889,82.7406,82.1798,82.6394,148772.0
2021-03-26 10:30:00,89.98,90.0,89.51,89.52,42088.0,82.7222,82.7406,82.2901,82.2993,42088.0
2021-03-26 10:35:00,89.58,89.64,88.84,89.03,48126.0,82.3544,82.4096,81.6741,81.8488,48126.0
2021-03-26 10:40:00,89.04,89.26,88.98,89.19,26012.0,81.858,82.0602,81.8028,81.9959,26012.0
2021-03-26 10:45:00,89.19,89.7,89.19,89.24,55828.0,81.9959,82.4647,81.9959,82.0419,55828.0
2021-03-26 10:50:00,89.19,89.33,88.86,88.9,28444.0,81.9959,82.1246,81.6925,81.7293,28444.0
2021-03-26 10:55:00,89.11,89.17,88.97,89.09,13472.0,81.9223,81.9775,81.7936,81.904,13472.0
2021-03-26 11:00:00,89.09,89.17,88.8,89.08,26218.0,81.904,81.9775,81.6373,81.8948,26218.0
2021-03-26 11:05:00,89.01,89.06,88.82,88.84,11522.0,81.8304,81.8764,81.6557,81.6741,11522.0
2021-03-26 11:10:00,88.83,88.84,88.11,88.11,52854.0,81.6649,81.6741,81.003,81.003,52854.0
2021-03-26 11:15:00,88.04,88.75,88.04,88.71,20260.0,80.9386,81.5914,80.9386,81.5546,20260.0
2021-03-26 11:20:00,88.68,89.15,88.67,89.11,22232.0,81.527,81.9591,81.5178,81.9223,22232.0
2021-03-26 11:25:00,89.04,89.32,88.88,88.9,55030.0,81.858,82.1154,81.7109,81.7293,55030.0
2021-03-26 11:30:00,88.9,89.02,88.29,88.36,160910.0,81.7293,81.8396,81.1685,81.2328,160910.0
2021-03-26 11:35:00,88.33,88.99,88.33,88.99,11392.0,81.2053,81.812,81.2053,81.812,11392.0
2021-03-26 11:40:00,88.95,89.05,88.83,88.98,22964.0,81.7752,81.8672,81.6649,81.8028,22964.0
2021-03-26 11:45:00,89.04,89.48,88.99,89.35,18372.0,81.858,82.2625,81.812,82.143,18372.0
2021-03-26 11:50:00,89.36,89.36,89.17,89.24,16398.0,82.1522,82.1522,81.9775,82.0419,16398.0
2021-03-26 11:55:00,89.28,89.5,89.25,89.5,15824.0,82.0786,82.2809,82.051,82.2809,15824.0
2021-03-26 12:00:00,89.58,89.58,89.35,89.35,23720.0,82.3544,82.3544,82.143,82.143,23720.0
2021-03-26 12:05:00,89.21,89.66,89.21,89.55,19572.0,82.0143,82.428,82.0143,82.3268,19572.0
2021-03-26 12:10:00,89.58,89.75,89.47,89.7,18736.0,82.3544,82.5107,82.2533,82.4647,18736.0
2021-03-26 12:15:00,89.64,90.0,89.64,89.95,22554.0,82.4096,82.7406,82.4096,82.6946,22554.0
2021-03-26 12:20:00,89.92,90.01,89.61,89.79,33282.0,82.667,82.7497,82.382,82.5475,33282.0
2021-03-26 12:25:00,89.82,89.93,89.74,89.93,14808.0,82.5751,82.6762,82.5015,82.6762,14808.0
2021-03-26 12:30:00,89.98,90.05,89.86,89.88,23464.0,82.7222,82.7865,82.6118,82.6302,23464.0
2021-03-26 12:35:00,89.91,89.95,89.42,89.65,23570.0,82.6578,82.6946,82.2073,82.4188,23570.0
2021-03-26 12:40:00,89.66,89.66,89.52,89.63,13112.0,82.428,82.428,82.2993,82.4004,13112.0
2021-03-26 12:45:00,89.59,89.63,89.28,89.29,18670.0,82.3636,82.4004,82.0786,82.0878,18670.0
2021-03-26 12:50:00,89.24,89.4,89.14,89.2,29118.0,82.0419,82.1889,81.9499,82.0051,29118.0
2021-03-26 12:55:00,89.18,89.4,89.18,89.28,9344.0,81.9867,82.1889,81.9867,82.0786,9344.0
2021-03-26 13:00:00,89.31,89.53,89.31,89.53,7276.0,82.1062,82.3085,82.1062,82.3085,7276.0
2021-03-26 13:05:00,89.45,89.85,89.45,89.85,11640.0,82.2349,82.6026,82.2349,82.6026,11640.0
2021-03-26 13:10:00,89.82,89.87,89.28,89.32,33402.0,82.5751,82.621,82.0786,82.1154,33402.0
2021-03-26 13:15:00,89.28,89.31,89.0,89.2,28084.0,82.0786,82.1062,81.8212,82.0051,28084.0
2021-03-26 13:20:00,89.22,89.5,89.17,89.44,28720.0,82.0235,82.2809,81.9775,82.2257,28720.0
2021-03-26 13:25:00,89.41,89.42,88.93,88.93,18860.0,82.1981,82.2073,81.7569,81.7569,18860.0
2021-03-26 13:30:00,88.97,89.02,88.91,88.97,13250.0,81.7936,81.8396,81.7385,81.7936,13250.0
2021-03-26 13:35:00,88.95,89.04,88.92,88.98,19876.0,81.7752,81.858,81.7477,81.8028,19876.0
2021-03-26 13:40:00,89.0,89.07,88.86,88.88,19112.0,81.8212,81.8856,81.6925,81.7109,19112.0
2021-03-26 13:45:00,88.86,88.86,88.07,88.07,46080.0,81.6925,81.6925,80.9662,80.9662,46080.0
2021-03-26 13:50:00,88.21,88.75,88.2,88.75,21884.0,81.0949,81.5914,81.0857,81.5914,21884.0
2021-03-26 13:55:00,88.8,88.87,88.45,88.5,17414.0,81.6373,81.7017,81.3156,81.3615,17414.0
2021-03-26 14:00:00,88.49,88.49,87.84,88.08,25076.0,81.3523,81.3523,80.7548,80.9754,25076.0
2021-03-26 14:05:00,88.08,88.11,87.6,87.67,27718.0,80.9754,81.003,80.5341,80.5985,27718.0
2021-03-26 14:10:00,87.73,87.94,87.64,87.89,25974.0,80.6536,80.8467,80.5709,80.8007,25974.0
2021-03-26 14:15:00,87.86,87.88,87.5,87.71,26406.0,80.7732,80.7916,80.4422,80.6353,26406.0
2021-03-26 14:20:00,87.64,88.0,87.43,88.0,36656.0,80.5709,80.9019,80.3778,80.9019,36656.0
2021-03-26 14:25:00,88.02,88.29,87.82,88.29,22708.0,80.9203,81.1685,80.7364,81.1685,22708.0
2021-03-26 14:30:00,88.33,88.7,88.24,88.7,27318.0,81.2053,81.5454,81.1225,81.5454,27318.0
2021-03-26 14:35:00,88.67,88.87,88.38,88.5,24518.0,81.5178,81.7017,81.2512,81.3615,24518.0
2021-03-26 14:40:00,88.58,88.86,88.52,88.6,28424.0,81.4351,81.6925,81.3799,81.4535,28424.0
2021-03-26 14:45:00,88.59,88.6,88.1,88.24,12664.0,81.4443,81.4535,80.9938,81.1225,12664.0
2021-03-26 14:50:00,88.24,88.84,88.17,88.83,36208.0,81.1225,81.6741,81.0582,81.6649,36208.0
2021-03-26 14:55:00,88.76,88.94,88.69,88.91,24582.0,81.6006,81.7661,81.5362,81.7385,24582.0
2021-03-26 15:00:00,88.88,88.91,88.58,88.58,19744.0,81.7109,81.7385,81.4351,81.4351,19744.0
2021-03-26 15:05:00,88.67,88.9,88.61,88.73,23200.0,81.5178,81.7293,81.4627,81.573,23200.0
2021-03-26 15:10:00,88.78,89.14,88.78,88.9,21160.0,81.619,81.9499,81.619,81.7293,21160.0
2021-03-26 15:15:00,88.95,89.24,88.85,89.23,17406.0,81.7752,82.0419,81.6833,82.0327,17406.0
2021-03-26 15:20:00,89.21,89.21,89.02,89.02,25268.0,82.0143,82.0143,81.8396,81.8396,25268.0
2021-03-26 15:25:00,89.02,89.37,88.95,89.37,19562.0,81.8396,82.1614,81.7752,82.1614,19562.0
2021-03-26 15:30:00,89.33,89.38,88.83,88.83,29506.0,82.1246,82.1706,81.6649,81.6649,29506.0
2021-03-26 15:35:00,88.83,89.04,88.8,88.93,33878.0,81.6649,81.858,81.6373,81.7569,33878.0
2021-03-26 15:40:00,88.95,88.98,88.67,88.72,28292.0,81.7752,81.8028,81.5178,81.5638,28292.0
2021-03-26 15:45:00,88.72,89.2,88.72,88.98,80170.0,81.5638,82.0051,81.5638,81.8028,80170.0
2021-03-26 15:50:00,88.94,89.16,88.87,89.1,80704.0,81.7661,81.9683,81.7017,81.9131,80704.0
2021-03-26 15:55:00,89.16,89.72,89.14,89.4,209056.0,81.9683,82.4831,81.9499,82.1889,209056.0
2021-03-29 09:30:00,90.02,91.76,89.84,91.33,165944.0,82.7589,84.3586,82.5935,83.9633,165944.0
2021-03-29 09:35:00,91.21,92.09,91.21,91.4,47058.0,83.853,84.662,83.853,84.0276,47058.0
2021-03-29 09:40:00,91.37,91.96,91.36,91.64,37292.0,84.0,84.5425,83.9909,84.2483,37292.0
2021-03-29 09:45:00,91.61,92.26,91.59,91.82,75666.0,84.2207,84.8183,84.2023,84.4137,75666.0
2021-03-29 09:50:00,91.82,91.91,91.03,91.17,72994.0,84.4137,84.4965,83.6875,83.8162,72994.0
2021-03-29 09:55:00,91.02,91.33,90.75,90.87,31150.0,83.6783,83.9633,83.4301,83.5404,31150.0
2021-03-29 10:00:00,90.89,91.42,90.61,90.77,16574.0,83.5588,84.046,83.3013,83.4484,16574.0
2021-03-29 10:05:00,90.74,90.85,90.34,90.49,31860.0,83.4209,83.522,83.0531,83.191,31860.0
2021-03-29 10:10:00,90.44,90.78,90.32,90.68,19760.0,83.1451,83.4576,83.0347,83.3657,19760.0
2021-03-29 10:15:00,90.7,91.3,90.61,91.2,88618.0,83.3841,83.9357,83.3013,83.8438,88618.0
2021-03-29 10:20:00,91.18,91.56,90.95,91.5,22558.0,83.8254,84.1747,83.6139,84.1196,22558.0
2021-03-29 10:25:00,91.46,91.61,90.91,90.91,63372.0,84.0828,84.2207,83.5771,83.5771,63372.0
2021-03-29 10:30:00,90.99,91.3,90.91,91.13,20054.0,83.6507,83.9357,83.5771,83.7794,20054.0
2021-03-29 10:35:00,91.11,91.56,91.03,91.43,23758.0,83.761,84.1747,83.6875,84.0552,23758.0
2021-03-29 10:40:00,91.38,91.9,91.29,91.54,38800.0,84.0092,84.4873,83.9265,84.1563,38800.0
2021-03-29 10:45:00,91.54,91.64,91.02,91.07,24062.0,84.1563,84.2483,83.6783,83.7242,24062.0
2021-03-29 10:50:00,91.07,91.26,91.0,91.09,20710.0,83.7242,83.8989,83.6599,83.7426,20710.0
2021-03-29 10:55:00,91.07,91.74,91.07,91.6,23872.0,83.7242,84.3402,83.7242,84.2115,23872.0
2021-03-29 11:00:00,91.57,91.57,91.19,91.21,18138.0,84.1839,84.1839,83.8346,83.853,18138.0
2021-03-29 11:05:00,91.2,91.46,91.1,91.44,26638.0,83.8438,84.0828,83.7518,84.0644,26638.0
2021-03-29 11:10:00,91.44,91.66,91.07,91.26,32086.0,84.0644,84.2667,83.7242,83.8989,32086.0
2021-03-29 11:15:00,91.24,91.49,90.9,91.03,44350.0,83.8805,84.1104,83.568,83.6875,44350.0
2021-03-29 11:20:00,91.06,91.34,90.91,91.29,18274.0,83.7151,83.9725,83.5771,83.9265,18274.0
2021-03-29 11:25:00,91.39,91.67,91.33,91.58,31244.0,84.0184,84.2758,83.9633,84.1931,31244.0
2021-03-29 11:30:00,91.59,92.11,91.52,91.81,147188.0,84.2023,84.6804,84.1379,84.4046,147188.0
2021-03-29 11:35:00,91.85,91.89,91.32,91.32,137536.0,84.4413,84.4781,83.9541,83.9541,137536.0
2021-03-29 11:40:00,91.35,91.95,91.34,91.81,20214.0,83.9817,84.5333,83.9725,84.4046,20214.0
2021-03-29 11:45:00,91.81,91.89,91.27,91.27,28046.0,84.4046,84.4781,83.9081,83.9081,28046.0
2021-03-29 11:50:00,91.25,91.68,91.25,91.68,13306.0,83.8897,84.285,83.8897,84.285,13306.0
2021-03-29 11:55:00,91.62,91.68,91.26,91.3,15094.0,84.2299,84.285,83.8989,83.9357,15094.0
2021-03-29 12:00:00,91.26,91.4,91.07,91.08,21794.0,83.8989,84.0276,83.7242,83.7334,21794.0
2021-03-29 12:05:00,91.02,91.06,90.75,90.78,17506.0,83.6783,83.7151,83.4301,83.4576,17506.0
2021-03-29 12:10:00,90.81,90.91,90.42,90.75,30786.0,83.4852,83.5771,83.1267,83.4301,30786.0
2021-03-29 12:15:00,90.75,90.88,90.72,90.87,73226.0,83.4301,83.5496,83.4025,83.5404,73226.0
2021-03-29 12:20:00,90.88,91.0,90.6,90.64,37864.0,83.5496,83.6599,83.2922,83.3289,37864.0
2021-03-29 12:25:00,90.65,91.08,90.57,91.08,29820.0,83.3381,83.7334,83.2646,83.7334,29820.0
2021-03-29 12:30:00,91.01,91.26,90.9,90.97,25702.0,83.6691,83.8989,83.568,83.6323,25702.0
2021-03-29 12:35:00,90.91,91.17,90.78,91.13,28732.0,83.5771,83.8162,83.4576,83.7794,28732.0
2021-03-29 12:40:00,91.06,91.07,90.57,90.58,22672.0,83.7151,83.7242,83.2646,83.2738,22672.0
2021-03-29 12:45:00,90.61,90.62,90.3,90.41,22018.0,83.3013,83.3105,83.0164,83.1175,22018.0
2021-03-29 12:50:00,90.43,90.82,90.43,90.73,21738.0,83.1359,83.4944,83.1359,83.4117,21738.0
2021-03-29 12:55:00,90.82,90.87,90.67,90.67,13300.0,83.4944,83.5404,83.3565,83.3565,13300.0
2021-03-29 13:00:00,90.67,91.27,90.66,91.07,30184.0,83.3565,83.9081,83.3473,83.7242,30184.0
2021-03-29 13:05:00,91.19,91.29,91.02,91.18,15856.0,83.8346,83.9265,83.6783,83.8254,15856.0
2021-03-29 13:10:00,91.17,91.18,90.86,90.91,14148.0,83.8162,83.8254,83.5312,83.5771,14148.0
2021-03-29 13:15:00,90.92,91.07,90.78,90.84,36046.0,83.5863,83.7242,83.4576,83.5128,36046.0
2021-03-29 13:20:00,90.83,90.92,90.67,90.8,19300.0,83.5036,83.5863,83.3565,83.476,19300.0
2021-03-29 13:25:00,90.8,90.91,90.7,90.77,37870.0,83.476,83.5771,83.3841,83.4484,37870.0
2021-03-29 13:30:00,90.83,91.13,90.82,91.03,12780.0,83.5036,83.7794,83.4944,83.6875,12780.0
2021-03-29 13:35:00,90.99,90.99,90.74,90.81,12098.0,83.6507,83.6507,83.4209,83.4852,12098.0
2021-03-29 13:40:00,90.81,90.98,90.79,90.91,12840.0,83.4852,83.6415,83.4668,83.5771,12840.0
2021-03-29 13:45:00,90.9,90.99,90.77,90.82,15146.0,83.568,83.6507,83.4484,83.4944,15146.0
2021-03-29 13:50:00,90.86,91.22,90.86,91.1,23568.0,83.5312,83.8621,83.5312,83.7518,23568.0
2021-03-29 13:55:00,91.08,91.08,90.65,90.69,14696.0,83.7334,83.7334,83.3381,83.3749,14696.0
2021-03-29 14:00:00,90.65,90.67,90.33,90.35,79562.0,83.3381,83.3565,83.0439,83.0623,79562.0
2021-03-29 14:05:00,90.34,90.56,90.29,90.48,19948.0,83.0531,83.2554,83.0072,83.1818,19948.0
2021-03-29 14:10:00,90.46,90.46,90.14,90.21,27902.0,83.1634,83.1634,82.8693,82.9336,27902.0
2021-03-29 14:15:00,90.21,90.21,89.62,89.62,34086.0,82.9336,82.9336,82.3912,82.3912,34086.0
2021-03-29 14:20:00,89.69,89.88,89.56,89.77,38340.0,82.4556,82.6302,82.336,82.5291,38340.0
2021-03-29 14:25:00,89.64,89.82,89.56,89.72,39798.0,82.4096,82.5751,82.336,82.4831,39798.0
2021-03-29 14:30:00,89.71,89.71,89.15,89.16,33632.0,82.4739,82.4739,81.9591,81.9683,33632.0
2021-03-29 14:35:00,89.2,89.37,88.9,89.04,34254.0,82.0051,82.1614,81.7293,81.858,34254.0
2021-03-29 14:40:00,89.09,89.16,88.78,89.16,32638.0,81.904,81.9683,81.619,81.9683,32638.0
2021-03-29 14:45:00,89.16,89.27,88.94,88.94,25408.0,81.9683,82.0694,81.7661,81.7661,25408.0
2021-03-29 14:50:00,88.91,89.05,88.76,88.85,22376.0,81.7385,81.8672,81.6006,81.6833,22376.0
2021-03-29 14:55:00,88.93,88.98,88.71,88.92,20138.0,81.7569,81.8028,81.5546,81.7477,20138.0
2021-03-29 15:00:00,89.07,89.48,89.02,89.44,15218.0,81.8856,82.2625,81.8396,82.2257,15218.0
2021-03-29 15:05:00,89.5,89.85,89.49,89.78,38478.0,82.2809,82.6026,82.2717,82.5383,38478.0
2021-03-29 15:10:00,89.78,90.11,89.74,90.0,35216.0,82.5383,82.8417,82.5015,82.7406,35216.0
2021-03-29 15:15:00,90.08,90.42,90.04,90.2,35062.0,82.8141,83.1267,82.7773,82.9244,35062.0
2021-03-29 15:20:00,90.17,90.25,90.11,90.22,17256.0,82.8968,82.9704,82.8417,82.9428,17256.0
2021-03-29 15:25:00,90.3,90.38,90.18,90.26,30166.0,83.0164,83.0899,82.906,82.9796,30166.0
2021-03-29 15:30:00,90.26,90.26,89.86,89.86,20666.0,82.9796,82.9796,82.6118,82.6118,20666.0
2021-03-29 15:35:00,89.95,90.14,89.94,90.14,24268.0,82.6946,82.8693,82.6854,82.8693,24268.0
2021-03-29 15:40:00,90.13,90.24,89.89,89.9,36020.0,82.8601,82.9612,82.6394,82.6486,36020.0
2021-03-29 15:45:00,89.89,90.11,89.85,89.88,47072.0,82.6394,82.8417,82.6026,82.6302,47072.0
2021-03-29 15:50:00,89.88,89.94,89.75,89.79,61484.0,82.6302,82.6854,82.5107,82.5475,61484.0
2021-03-29 15:55:00,89.76,89.88,89.52,89.79,87246.0,82.5199,82.6302,82.2993,82.5475,87246.0
2021-03-30 09:30:00,89.0,90.45,89.0,89.98,42142.0,81.8212,83.1543,81.8212,82.7222,42142.0
2021-03-30 09:35:00,90.23,90.59,90.22,90.47,6204.0,82.952,83.283,82.9428,83.1726,6204.0
2021-03-30 09:40:00,90.34,90.64,90.0,90.13,47330.0,83.0531,83.3289,82.7406,82.8601,47330.0
2021-03-30 09:45:00,90.1,90.5,89.54,89.73,15084.0,82.8325,83.2002,82.3177,82.4923,15084.0
2021-03-30 09:50:00,89.58,89.9,89.44,89.89,13632.0,82.3544,82.6486,82.2257,82.6394,13632.0
2021-03-30 09:55:00,89.85,90.31,89.85,90.1,21878.0,82.6026,83.0255,82.6026,82.8325,21878.0
2021-03-30 10:00:00,89.98,90.25,89.95,90.13,20818.0,82.7222,82.9704,82.6946,82.8601,20818.0
2021-03-30 10:05:00,90.13,90.3,89.92,90.05,37738.0,82.8601,83.0164,82.667,82.7865,37738.0
2021-03-30 10:10:00,89.94,90.26,89.94,90.25,14766.0,82.6854,82.9796,82.6854,82.9704,14766.0
2021-03-30 10:15:00,90.21,90.21,89.77,89.77,14396.0,82.9336,82.9336,82.5291,82.5291,14396.0
2021-03-30 10:20:00,89.76,89.99,89.5,89.99,13084.0,82.5199,82.7314,82.2809,82.7314,13084.0
2021-03-30 10:25:00,89.98,90.21,89.81,90.16,16092.0,82.7222,82.9336,82.5659,82.8876,16092.0
2021-03-30 10:30:00,90.26,90.57,90.13,90.51,18246.0,82.9796,83.2646,82.8601,83.2094,18246.0
2021-03-30 10:35:00,90.54,90.69,90.46,90.58,17780.0,83.237,83.3749,83.1634,83.2738,17780.0
2021-03-30 10:40:00,90.56,90.62,90.26,90.57,18984.0,83.2554,83.3105,82.9796,83.2646,18984.0
2021-03-30 10:45:00,90.55,90.64,90.38,90.51,40166.0,83.2462,83.3289,83.0899,83.2094,40166.0
2021-03-30 10:50:00,90.57,90.75,90.26,90.39,33246.0,83.2646,83.4301,82.9796,83.0991,33246.0
2021-03-30 10:55:00,90.42,90.57,90.28,90.57,18366.0,83.1267,83.2646,82.998,83.2646,18366.0
2021-03-30 11:00:00,90.53,90.61,90.38,90.42,23312.0,83.2278,83.3013,83.0899,83.1267,23312.0
2021-03-30 11:05:00,90.47,90.5,90.18,90.35,27698.0,83.1726,83.2002,82.906,83.0623,27698.0
2021-03-30 11:10:00,90.32,90.34,90.0,90.06,29374.0,83.0347,83.0531,82.7406,82.7957,29374.0
2021-03-30 11:15:00,90.14,90.25,89.85,89.89,17524.0,82.8693,82.9704,82.6026,82.6394,17524.0
2021-03-30 11:20:00,89.83,89.85,89.35,89.58,22402.0,82.5843,82.6026,82.143,82.3544,22402.0
2021-03-30 11:25:00,89.62,89.77,89.5,89.77,68368.0,82.3912,82.5291,82.2809,82.5291,68368.0
2021-03-30 11:30:00,89.81,89.95,89.59,89.95,78724.0,82.5659,82.6946,82.3636,82.6946,78724.0
2021-03-30 11:35:00,89.95,90.1,89.82,89.9,24654.0,82.6946,82.8325,82.5751,82.6486,24654.0
2021-03-30 11:40:00,89.96,90.44,89.96,90.44,11744.0,82.7038,83.1451,82.7038,83.1451,11744.0
2021-03-30 11:45:00,90.44,90.45,90.24,90.3,11692.0,83.1451,83.1543,82.9612,83.0164,11692.0
2021-03-30 11:50:00,90.29,90.29,89.92,90.04,15514.0,83.0072,83.0072,82.667,82.7773,15514.0
2021-03-30 11:55:00,90.03,90.23,90.03,90.13,13790.0,82.7681,82.952,82.7681,82.8601,13790.0
2021-03-30 12:00:00,90.16,90.26,90.01,90.12,14284.0,82.8876,82.9796,82.7497,82.8509,14284.0
2021-03-30 12:05:00,90.15,90.4,90.05,90.2,45124.0,82.8785,83.1083,82.7865,82.9244,45124.0
2021-03-30 12:10:00,90.2,90.22,89.93,89.93,12924.0,82.9244,82.9428,82.6762,82.6762,12924.0
2021-03-30 12:15:00,90.04,90.11,89.89,89.89,15046.0,82.7773,82.8417,82.6394,82.6394,15046.0
2021-03-30 12:20:00,89.86,89.97,89.58,89.92,33850.0,82.6118,82.713,82.3544,82.667,33850.0
2021-03-30 12:25:00,90.05,90.21,89.97,90.1,13820.0,82.7865,82.9336,82.713,82.8325,13820.0
2021-03-30 12:30:00,90.1,90.14,89.97,90.11,18894.0,82.8325,82.8693,82.713,82.8417,18894.0
2021-03-30 12:35:00,90.11,90.37,90.11,90.25,17642.0,82.8417,83.0807,82.8417,82.9704,17642.0
2021-03-30 12:40:00,90.28,90.35,90.12,90.12,12482.0,82.998,83.0623,82.8509,82.8509,12482.0
2021-03-30 12:45:00,90.14,90.25,90.11,90.24,4700.0,82.8693,82.9704,82.8417,82.9612,4700.0
2021-03-30 12:50:00,90.24,90.24,90.02,90.14,10164.0,82.9612,82.9612,82.7589,82.8693,10164.0
2021-03-30 12:55:00,90.14,90.39,90.13,90.31,12752.0,82.8693,83.0991,82.8601,83.0255,12752.0
2021-03-30 13:00:00,90.3,90.43,90.19,90.43,10840.0,83.0164,83.1359,82.9152,83.1359,10840.0
2021-03-30 13:05:00,90.38,90.45,90.22,90.38,8954.0,83.0899,83.1543,82.9428,83.0899,8954.0
2021-03-30 13:10:00,90.4,90.83,90.4,90.83,12342.0,83.1083,83.5036,83.1083,83.5036,12342.0
2021-03-30 13:15:00,90.77,91.02,90.72,91.02,8320.0,83.4484,83.6783,83.4025,83.6783,8320.0
2021-03-30 13:20:00,90.98,91.1,90.93,91.1,5934.0,83.6415,83.7518,83.5955,83.7518,5934.0
2021-03-30 13:25:00,91.05,91.09,90.86,90.95,10388.0,83.7059,83.7426,83.5312,83.6139,10388.0
2021-03-30 13:30:00,90.95,91.05,90.85,91.05,8360.0,83.6139,83.7059,83.522,83.7059,8360.0
2021-03-30 13:35:00,91.04,91.09,90.92,91.07,14868.0,83.6967,83.7426,83.5863,83.7242,14868.0
2021-03-30 13:40:00,91.05,91.05,90.87,90.89,10060.0,83.7059,83.7059,83.5404,83.5588,10060.0
2021-03-30 13:45:00,90.92,90.96,90.78,90.8,7680.0,83.5863,83.6231,83.4576,83.476,7680.0
2021-03-30 13:50:00,90.76,90.89,90.66,90.8,16678.0,83.4392,83.5588,83.3473,83.476,16678.0
2021-03-30 13:55:00,90.75,90.92,90.58,90.58,18000.0,83.4301,83.5863,83.2738,83.2738,18000.0
2021-03-30 14:00:00,90.61,90.74,90.5,90.72,14396.0,83.3013,83.4209,83.2002,83.4025,14396.0
2021-03-30 14:05:00,90.72,90.95,90.67,90.78,11058.0,83.4025,83.6139,83.3565,83.4576,11058.0
2021-03-30 14:10:00,90.78,90.94,90.7,90.93,6000.0,83.4576,83.6047,83.3841,83.5955,6000.0
2021-03-30 14:15:00,90.91,91.17,90.83,91.08,23024.0,83.5771,83.8162,83.5036,83.7334,23024.0
2021-03-30 14:20:00,91.08,91.19,90.91,91.15,15184.0,83.7334,83.8346,83.5771,83.7978,15184.0
2021-03-30 14:25:00,91.11,91.44,91.11,91.43,11306.0,83.761,84.0644,83.761,84.0552,11306.0
2021-03-30 14:30:00,91.42,91.6,91.42,91.44,29876.0,84.046,84.2115,84.046,84.0644,29876.0
2021-03-30 14:35:00,91.44,91.47,91.24,91.33,16252.0,84.0644,84.092,83.8805,83.9633,16252.0
2021-03-30 14:40:00,91.36,91.49,91.34,91.42,12738.0,83.9909,84.1104,83.9725,84.046,12738.0
2021-03-30 14:45:00,91.46,91.58,91.45,91.57,11402.0,84.0828,84.1931,84.0736,84.1839,11402.0
2021-03-30 14:50:00,91.6,91.63,91.33,91.33,29100.0,84.2115,84.2391,83.9633,83.9633,29100.0
2021-03-30 14:55:00,91.38,91.67,91.35,91.67,23028.0,84.0092,84.2758,83.9817,84.2758,23028.0
2021-03-30 15:00:00,91.61,91.8,91.57,91.74,23312.0,84.2207,84.3954,84.1839,84.3402,23312.0
2021-03-30 15:05:00,91.71,91.94,91.7,91.89,28656.0,84.3126,84.5241,84.3034,84.4781,28656.0
2021-03-30 15:10:00,91.88,91.88,91.72,91.8,12974.0,84.4689,84.4689,84.3218,84.3954,12974.0
2021-03-30 15:15:00,91.82,91.99,91.77,91.97,24236.0,84.4137,84.57,84.3678,84.5516,24236.0
2021-03-30 15:20:00,91.99,92.01,91.79,92.01,24016.0,84.57,84.5884,84.3862,84.5884,24016.0
2021-03-30 15:25:00,92.03,92.05,91.9,92.04,21626.0,84.6068,84.6252,84.4873,84.616,21626.0
2021-03-30 15:30:00,92.08,92.36,92.04,92.36,35786.0,84.6528,84.9102,84.616,84.9102,35786.0
2021-03-30 15:35:00,92.36,92.42,92.15,92.38,43160.0,84.9102,84.9654,84.7171,84.9286,43160.0
2021-03-30 15:40:00,92.38,92.61,92.38,92.54,40312.0,84.9286,85.14,84.9286,85.0757,40312.0
2021-03-30 15:45:00,92.55,92.55,92.04,92.05,64250.0,85.0849,85.0849,84.616,84.6252,64250.0
2021-03-30 15:50:00,92.0,92.01,91.76,91.88,83818.0,84.5792,84.5884,84.3586,84.4689,83818.0
2021-03-30 15:55:00,91.89,92.1,91.7,92.09,135854.0,84.4781,84.6712,84.3034,84.662,135854.0
2021-03-31 09:30:00,92.59,92.67,91.82,92.42,65480.0,85.1216,85.1952,84.4137,84.9654,65480.0
2021-03-31 09:35:00,92.49,92.66,91.87,92.0,22406.0,85.0297,85.186,84.4597,84.5792,22406.0
2021-03-31 09:40:00,92.01,92.01,91.43,91.5,21868.0,84.5884,84.5884,84.0552,84.1196,21868.0
2021-03-31 09:45:00,91.43,91.49,90.88,90.88,23430.0,84.0552,84.1104,83.5496,83.5496,23430.0
2021-03-31 09:50:00,90.87,91.09,90.55,91.03,19774.0,83.5404,83.7426,83.2462,83.6875,19774.0
2021-03-31 09:55:00,91.11,91.45,90.91,90.98,24278.0,83.761,84.0736,83.5771,83.6415,24278.0
2021-03-31 10:00:00,91.02,91.13,90.71,90.94,11202.0,83.6783,83.7794,83.3933,83.6047,11202.0
2021-03-31 10:05:00,90.89,91.73,90.88,91.48,78332.0,83.5588,84.331,83.5496,84.1012,78332.0
2021-03-31 10:10:00,91.48,91.49,90.87,91.03,64956.0,84.1012,84.1104,83.5404,83.6875,64956.0
2021-03-31 10:15:00,91.03,91.03,90.66,90.66,25800.0,83.6875,83.6875,83.3473,83.3473,25800.0
2021-03-31 10:20:00,90.66,90.75,90.38,90.68,23480.0,83.3473,83.4301,83.0899,83.3657,23480.0
2021-03-31 10:25:00,90.63,90.63,90.28,90.57,24892.0,83.3197,83.3197,82.998,83.2646,24892.0
2021-03-31 10:30:00,90.52,90.63,90.26,90.49,18244.0,83.2186,83.3197,82.9796,83.191,18244.0
2021-03-31 10:35:00,90.45,90.67,90.35,90.63,12930.0,83.1543,83.3565,83.0623,83.3197,12930.0
2021-03-31 10:40:00,90.6,90.99,90.58,90.94,9314.0,83.2922,83.6507,83.2738,83.6047,9314.0
2021-03-31 10:45:00,90.97,90.97,90.5,90.5,11678.0,83.6323,83.6323,83.2002,83.2002,11678.0
2021-03-31 10:50:00,90.5,90.89,90.5,90.84,9058.0,83.2002,83.5588,83.2002,83.5128,9058.0
2021-03-31 10:55:00,90.88,91.11,90.76,91.02,11038.0,83.5496,83.761,83.4392,83.6783,11038.0
2021-03-31 11:00:00,91.02,91.02,90.73,90.78,11084.0,83.6783,83.6783,83.4117,83.4576,11084.0
2021-03-31 11:05:00,90.76,90.81,90.56,90.59,4802.0,83.4392,83.4852,83.2554,83.283,4802.0
2021-03-31 11:10:00,90.67,90.78,90.39,90.42,15954.0,83.3565,83.4576,83.0991,83.1267,15954.0
2021-03-31 11:15:00,90.49,90.51,90.12,90.41,18374.0,83.191,83.2094,82.8509,83.1175,18374.0
2021-03-31 11:20:00,90.43,90.47,89.82,89.82,36088.0,83.1359,83.1726,82.5751,82.5751,36088.0
2021-03-31 11:25:00,89.96,90.25,89.94,90.22,22594.0,82.7038,82.9704,82.6854,82.9428,22594.0
2021-03-31 11:30:00,90.19,90.19,89.81,90.01,43454.0,82.9152,82.9152,82.5659,82.7497,43454.0
2021-03-31 11:35:00,90.0,90.0,89.32,89.48,44442.0,82.7406,82.7406,82.1154,82.2625,44442.0
2021-03-31 11:40:00,89.45,89.52,89.14,89.39,30526.0,82.2349,82.2993,81.9499,82.1798,30526.0
2021-03-31 11:45:00,89.46,89.7,89.46,89.69,18008.0,82.2441,82.4647,82.2441,82.4556,18008.0
2021-03-31 11:50:00,89.81,89.82,89.69,89.75,6532.0,82.5659,82.5751,82.4556,82.5107,6532.0
2021-03-31 11:55:00,89.7,89.81,89.67,89.78,7802.0,82.4647,82.5659,82.4372,82.5383,7802.0
2021-03-31 12:00:00,89.8,90.04,89.74,89.79,11382.0,82.5567,82.7773,82.5015,82.5475,11382.0
2021-03-31 12:05:00,89.89,89.89,89.44,89.61,8992.0,82.6394,82.6394,82.2257,82.382,8992.0
2021-03-31 12:10:00,89.61,89.61,89.53,89.58,4520.0,82.382,82.382,82.3085,82.3544,4520.0
2021-03-31 12:15:00,89.66,89.72,89.58,89.7,10510.0,82.428,82.4831,82.3544,82.4647,10510.0
2021-03-31 12:20:00,89.71,89.83,89.66,89.79,6186.0,82.4739,82.5843,82.428,82.5475,6186.0
2021-03-31 12:25:00,89.75,89.78,89.67,89.73,7108.0,82.5107,82.5383,82.4372,82.4923,7108.0
2021-03-31 12:30:00,89.73,89.73,89.58,89.64,6894.0,82.4923,82.4923,82.3544,82.4096,6894.0
2021-03-31 12:35:00,89.64,89.67,89.46,89.59,15988.0,82.4096,82.4372,82.2441,82.3636,15988.0
2021-03-31 12:40:00,89.6,89.69,89.58,89.67,6716.0,82.3728,82.4556,82.3544,82.4372,6716.0
2021-03-31 12:45:00,89.67,89.86,89.66,89.75,15574.0,82.4372,82.6118,82.428,82.5107,15574.0
2021-03-31 12:50:00,89.75,89.87,89.65,89.79,47772.0,82.5107,82.621,82.4188,82.5475,47772.0
2021-03-31 12:55:00,89.72,89.9,89.71,89.79,8202.0,82.4831,82.6486,82.4739,82.5475,8202.0
2021-03-31 13:00:00,89.87,89.9,89.75,89.76,10694.0,82.621,82.6486,82.5107,82.5199,10694.0
2021-03-31 13:05:00,89.83,90.03,89.72,89.84,28330.0,82.5843,82.7681,82.4831,82.5935,28330.0
2021-03-31 13:10:00,89.84,89.88,89.49,89.52,17488.0,82.5935,82.6302,82.2717,82.2993,17488.0
2021-03-31 13:15:00,89.55,89.67,89.23,89.28,28962.0,82.3268,82.4372,82.0327,82.0786,28962.0
2021-03-31 13:20:00,89.28,89.38,89.01,89.1,19552.0,82.0786,82.1706,81.8304,81.9131,19552.0
2021-03-31 13:25:00,89.09,89.11,88.61,88.91,53618.0,81.904,81.9223,81.4627,81.7385,53618.0
2021-03-31 13:30:00,88.84,88.98,88.57,88.95,31934.0,81.6741,81.8028,81.4259,81.7752,31934.0
2021-03-31 13:35:00,89.02,89.02,88.57,88.72,30686.0,81.8396,81.8396,81.4259,81.5638,30686.0
2021-03-31 13:40:00,88.77,88.78,88.13,88.51,55598.0,81.6098,81.619,81.0214,81.3707,55598.0
2021-03-31 13:45:00,88.54,88.88,88.31,88.32,28030.0,81.3983,81.7109,81.1869,81.1961,28030.0
2021-03-31 13:50:00,88.42,88.61,88.15,88.52,30918.0,81.288,81.4627,81.0398,81.3799,30918.0
2021-03-31 13:55:00,88.48,88.82,88.25,88.82,19340.0,81.3432,81.6557,81.1317,81.6557,19340.0
2021-03-31 14:00:00,88.86,89.32,88.85,89.27,13256.0,81.6925,82.1154,81.6833,82.0694,13256.0
2021-03-31 14:05:00,89.27,89.31,89.0,89.08,13304.0,82.0694,82.1062,81.8212,81.8948,13304.0
2021-03-31 14:10:00,89.09,89.14,88.83,88.99,21768.0,81.904,81.9499,81.6649,81.812,21768.0
2021-03-31 14:15:00,88.97,89.48,88.96,89.48,21528.0,81.7936,82.2625,81.7844,82.2625,21528.0
2021-03-31 14:20:00,89.48,90.0,89.48,89.88,43488.0,82.2625,82.7406,82.2625,82.6302,43488.0
2021-03-31 14:25:00,89.83,89.86,89.65,89.73,12016.0,82.5843,82.6118,82.4188,82.4923,12016.0
2021-03-31 14:30:00,89.74,89.99,89.7,89.98,24848.0,82.5015,82.7314,82.4647,82.7222,24848.0
2021-03-31 14:35:00,90.0,90.1,89.86,89.98,24558.0,82.7406,82.8325,82.6118,82.7222,24558.0
2021-03-31 14:40:00,89.9,90.11,89.77,90.11,14454.0,82.6486,82.8417,82.5291,82.8417,14454.0
2021-03-31 14:45:00,90.14,90.24,90.11,90.22,13908.0,82.8693,82.9612,82.8417,82.9428,13908.0
2021-03-31 14:50:00,90.22,90.24,90.05,90.08,20444.0,82.9428,82.9612,82.7865,82.8141,20444.0
2021-03-31 14:55:00,90.07,90.3,90.07,90.17,19716.0,82.8049,83.0164,82.8049,82.8968,19716.0
2021-03-31 15:00:00,90.21,90.48,90.18,90.47,22106.0,82.9336,83.1818,82.906,83.1726,22106.0
2021-03-31 15:05:00,90.45,90.45,90.26,90.33,12198.0,83.1543,83.1543,82.9796,83.0439,12198.0
2021-03-31 15:10:00,90.36,90.42,90.19,90.29,16078.0,83.0715,83.1267,82.9152,83.0072,16078.0
2021-03-31 15:15:00,90.36,90.58,90.36,90.58,21788.0,83.0715,83.2738,83.0715,83.2738,21788.0
2021-03-31 15:20:00,90.54,90.57,90.4,90.44,19498.0,83.237,83.2646,83.1083,83.1451,19498.0
2021-03-31 15:25:00,90.37,90.37,90.09,90.09,18136.0,83.0807,83.0807,82.8233,82.8233,18136.0
2021-03-31 15:30:00,90.12,90.22,90.03,90.22,36320.0,82.8509,82.9428,82.7681,82.9428,36320.0
2021-03-31 15:35:00,90.23,90.3,90.05,90.17,28520.0,82.952,83.0164,82.7865,82.8968,28520.0
2021-03-31 15:40:00,90.15,90.44,90.08,90.36,34542.0,82.8785,83.1451,82.8141,83.0715,34542.0
2021-03-31 15:45:00,90.39,90.46,90.15,90.15,27026.0,83.0991,83.1634,82.8785,82.8785,27026.0
2021-03-31 15:50:00,90.1,90.18,89.98,90.02,62222.0,82.8325,82.906,82.7222,82.7589,62222.0
2021-03-31 15:55:00,90.02,90.02,89.6,89.6,142792.0,82.7589,82.7589,82.3728,82.3728,142792.0
2021-04-01 09:30:00,90.77,91.36,90.14,91.25,97906.0,83.4484,83.9909,82.8693,83.8897,97906.0
2021-04-01 09:35:00,91.18,91.38,90.72,91.13,56804.0,83.8254,84.0092,83.4025,83.7794,56804.0
2021-04-01 09:40:00,91.06,91.71,91.04,91.35,37144.0,83.7151,84.3126,83.6967,83.9817,37144.0
2021-04-01 09:45:00,91.49,91.56,90.21,90.63,55520.0,84.1104,84.1747,82.9336,83.3197,55520.0
2021-04-01 09:50:00,90.75,90.75,89.46,89.64,34992.0,83.4301,83.4301,82.2441,82.4096,34992.0
2021-04-01 09:55:00,89.66,89.95,89.5,89.82,50226.0,82.428,82.6946,82.2809,82.5751,50226.0
2021-04-01 10:00:00,89.92,90.26,89.7,90.26,30268.0,82.667,82.9796,82.4647,82.9796,30268.0
2021-04-01 10:05:00,90.13,90.59,90.13,90.39,17260.0,82.8601,83.283,82.8601,83.0991,17260.0
2021-04-01 10:10:00,90.48,90.5,90.16,90.23,13586.0,83.1818,83.2002,82.8876,82.952,13586.0
2021-04-01 10:15:00,90.23,90.45,90.22,90.45,15334.0,82.952,83.1543,82.9428,83.1543,15334.0
2021-04-01 10:20:00,90.45,90.55,89.95,89.96,36896.0,83.1543,83.2462,82.6946,82.7038,36896.0
2021-04-01 10:25:00,90.07,90.2,89.81,90.13,27698.0,82.8049,82.9244,82.5659,82.8601,27698.0
2021-04-01 10:30:00,90.21,90.21,89.96,90.14,22816.0,82.9336,82.9336,82.7038,82.8693,22816.0
2021-04-01 10:35:00,90.13,90.38,90.12,90.26,27712.0,82.8601,83.0899,82.8509,82.9796,27712.0
2021-04-01 10:40:00,90.26,90.4,90.15,90.25,20742.0,82.9796,83.1083,82.8785,82.9704,20742.0
2021-04-01 10:45:00,90.29,90.32,90.05,90.08,17008.0,83.0072,83.0347,82.7865,82.8141,17008.0
2021-04-01 10:50:00,90.1,90.2,89.89,89.89,21616.0,82.8325,82.9244,82.6394,82.6394,21616.0
2021-04-01 10:55:00,89.93,90.02,89.86,89.89,12078.0,82.6762,82.7589,82.6118,82.6394,12078.0
2021-04-01 11:00:00,89.88,90.0,89.86,89.95,25710.0,82.6302,82.7406,82.6118,82.6946,25710.0
2021-04-01 11:05:00,89.92,89.97,89.51,89.78,37810.0,82.667,82.713,82.2901,82.5383,37810.0
2021-04-01 11:10:00,89.83,90.19,89.83,89.95,31226.0,82.5843,82.9152,82.5843,82.6946,31226.0
2021-04-01 11:15:00,89.94,89.97,89.77,89.88,18812.0,82.6854,82.713,82.5291,82.6302,18812.0
2021-04-01 11:20:00,89.9,90.07,89.79,89.82,11550.0,82.6486,82.8049,82.5475,82.5751,11550.0
2021-04-01 11:25:00,89.78,89.87,89.58,89.63,18076.0,82.5383,82.621,82.3544,82.4004,18076.0
2021-04-01 11:30:00,89.7,89.7,89.56,89.61,17510.0,82.4647,82.4647,82.336,82.382,17510.0
2021-04-01 11:35:00,89.58,89.86,89.56,89.73,29916.0,82.3544,82.6118,82.336,82.4923,29916.0
2021-04-01 11:40:00,89.71,89.71,89.55,89.55,23766.0,82.4739,82.4739,82.3268,82.3268,23766.0
2021-04-01 11:45:00,89.56,89.85,89.56,89.85,25942.0,82.336,82.6026,82.336,82.6026,25942.0
2021-04-01 11:50:00,89.8,89.83,89.72,89.83,12738.0,82.5567,82.5843,82.4831,82.5843,12738.0
2021-04-01 11:55:00,89.85,89.96,89.74,89.92,23642.0,82.6026,82.7038,82.5015,82.667,23642.0
2021-04-01 12:00:00,89.91,90.26,89.85,90.24,13520.0,82.6578,82.9796,82.6026,82.9612,13520.0
2021-04-01 12:05:00,90.24,90.63,90.23,90.53,20404.0,82.9612,83.3197,82.952,83.2278,20404.0
2021-04-01 12:10:00,90.52,90.79,90.46,90.77,12054.0,83.2186,83.4668,83.1634,83.4484,12054.0
2021-04-01 12:15:00,90.75,90.83,90.56,90.63,21244.0,83.4301,83.5036,83.2554,83.3197,21244.0
2021-04-01 12:20:00,90.63,90.86,90.42,90.82,14246.0,83.3197,83.5312,83.1267,83.4944,14246.0
2021-04-01 12:25:00,90.86,90.86,90.7,90.7,11630.0,83.5312,83.5312,83.3841,83.3841,11630.0
2021-04-01 12:30:00,90.74,90.96,90.74,90.89,10182.0,83.4209,83.6231,83.4209,83.5588,10182.0
2021-04-01 12:35:00,90.86,91.07,90.86,90.95,15994.0,83.5312,83.7242,83.5312,83.6139,15994.0
2021-04-01 12:40:00,90.97,90.97,90.78,90.91,10914.0,83.6323,83.6323,83.4576,83.5771,10914.0
2021-04-01 12:45:00,90.95,91.12,90.88,91.03,16738.0,83.6139,83.7702,83.5496,83.6875,16738.0
2021-04-01 12:50:00,90.99,91.14,90.88,91.08,14902.0,83.6507,83.7886,83.5496,83.7334,14902.0
2021-04-01 12:55:00,91.04,91.14,90.76,90.76,11138.0,83.6967,83.7886,83.4392,83.4392,11138.0
2021-04-01 13:00:00,90.76,90.96,90.61,90.78,17710.0,83.4392,83.6231,83.3013,83.4576,17710.0
2021-04-01 13:05:00,90.83,90.87,90.74,90.78,11128.0,83.5036,83.5404,83.4209,83.4576,11128.0
2021-04-01 13:10:00,90.79,90.9,90.79,90.86,11766.0,83.4668,83.568,83.4668,83.5312,11766.0
2021-04-01 13:15:00,90.88,90.89,90.45,90.47,20692.0,83.5496,83.5588,83.1543,83.1726,20692.0
2021-04-01 13:20:00,90.48,90.64,90.48,90.61,7106.0,83.1818,83.3289,83.1818,83.3013,7106.0
2021-04-01 13:25:00,90.63,90.69,90.52,90.55,8300.0,83.3197,83.3749,83.2186,83.2462,8300.0
2021-04-01 13:30:00,90.64,90.68,90.42,90.46,13546.0,83.3289,83.3657,83.1267,83.1634,13546.0
2021-04-01 13:35:00,90.41,90.77,90.41,90.71,17920.0,83.1175,83.4484,83.1175,83.3933,17920.0
2021-04-01 13:40:00,90.73,90.97,90.69,90.86,5624.0,83.4117,83.6323,83.3749,83.5312,5624.0
2021-04-01 13:45:00,90.81,90.81,90.62,90.62,7404.0,83.4852,83.4852,83.3105,83.3105,7404.0
2021-04-01 13:50:00,90.69,90.7,90.52,90.62,6096.0,83.3749,83.3841,83.2186,83.3105,6096.0
2021-04-01 13:55:00,90.64,90.69,90.53,90.59,10000.0,83.3289,83.3749,83.2278,83.283,10000.0
2021-04-01 14:00:00,90.57,90.73,90.54,90.67,15530.0,83.2646,83.4117,83.237,83.3565,15530.0
2021-04-01 14:05:00,90.63,90.8,90.61,90.8,20146.0,83.3197,83.476,83.3013,83.476,20146.0
2021-04-01 14:10:00,90.83,90.87,90.72,90.78,6200.0,83.5036,83.5404,83.4025,83.4576,6200.0
2021-04-01 14:15:00,90.77,90.77,90.61,90.61,11238.0,83.4484,83.4484,83.3013,83.3013,11238.0
2021-04-01 14:20:00,90.61,90.66,90.53,90.58,5400.0,83.3013,83.3473,83.2278,83.2738,5400.0
2021-04-01 14:25:00,90.58,90.7,90.57,90.68,22060.0,83.2738,83.3841,83.2646,83.3657,22060.0
2021-04-01 14:30:00,90.71,90.71,90.33,90.43,15486.0,83.3933,83.3933,83.0439,83.1359,15486.0
2021-04-01 14:35:00,90.44,90.57,90.42,90.56,10072.0,83.1451,83.2646,83.1267,83.2554,10072.0
2021-04-01 14:40:00,90.6,90.66,90.44,90.48,12968.0,83.2922,83.3473,83.1451,83.1818,12968.0
2021-04-01 14:45:00,90.49,90.52,90.38,90.42,10600.0,83.191,83.2186,83.0899,83.1267,10600.0
2021-04-01 14:50:00,90.41,90.41,90.24,90.24,16380.0,83.1175,83.1175,82.9612,82.9612,16380.0
2021-04-01 14:55:00,90.28,90.54,90.28,90.53,14786.0,82.998,83.237,82.998,83.2278,14786.0
2021-04-01 15:00:00,90.5,90.55,90.4,90.53,10338.0,83.2002,83.2462,83.1083,83.2278,10338.0
2021-04-01 15:05:00,90.57,90.71,90.45,90.64,16910.0,83.2646,83.3933,83.1543,83.3289,16910.0
2021-04-01 15:10:00,90.63,90.67,90.47,90.47,16344.0,83.3197,83.3565,83.1726,83.1726,16344.0
2021-04-01 15:15:00,90.48,90.61,90.46,90.58,10200.0,83.1818,83.3013,83.1634,83.2738,10200.0
2021-04-01 15:20:00,90.58,90.67,90.51,90.56,38822.0,83.2738,83.3565,83.2094,83.2554,38822.0
2021-04-01 15:25:00,90.58,90.63,90.54,90.55,9802.0,83.2738,83.3197,83.237,83.2462,9802.0
2021-04-01 15:30:00,90.56,90.81,90.53,90.81,16360.0,83.2554,83.4852,83.2278,83.4852,16360.0
2021-04-01 15:35:00,90.75,90.8,90.67,90.76,16196.0,83.4301,83.476,83.3565,83.4392,16196.0
2021-04-01 15:40:00,90.76,90.79,90.65,90.74,13434.0,83.4392,83.4668,83.3381,83.4209,13434.0
2021-04-01 15:45:00,90.75,90.89,90.75,90.86,15130.0,83.4301,83.5588,83.4301,83.5312,15130.0
2021-04-01 15:50:00,90.85,90.92,90.68,90.79,50520.0,83.522,83.5863,83.3657,83.4668,50520.0
2021-04-01 15:55:00,90.81,91.04,90.73,91.01,88596.0,83.4852,83.6967,83.4117,83.6691,88596.0
2021-04-05 09:30:00,91.5,92.69,91.5,91.8,96594.0,84.1196,85.2136,84.1196,84.3954,96594.0
2021-04-05 09:35:00,91.89,92.2,91.6,91.6,38444.0,84.4781,84.7631,84.2115,84.2115,38444.0
2021-04-05 09:40:00,91.79,92.45,91.67,92.17,15680.0,84.3862,84.9929,84.2758,84.7355,15680.0
2021-04-05 09:45:00,92.42,92.64,92.11,92.25,28742.0,84.9654,85.1676,84.6804,84.8091,28742.0
2021-04-05 09:50:00,92.25,92.7,92.18,92.46,23676.0,84.8091,85.2228,84.7447,85.0021,23676.0
2021-04-05 09:55:00,92.55,92.55,91.85,92.02,19626.0,85.0849,85.0849,84.4413,84.5976,19626.0
2021-04-05 10:00:00,92.2,92.32,91.78,92.31,41120.0,84.7631,84.8734,84.377,84.8642,41120.0
2021-04-05 10:05:00,92.25,92.3,92.0,92.0,13226.0,84.8091,84.855,84.5792,84.5792,13226.0
2021-04-05 10:10:00,92.07,92.42,92.02,92.21,16592.0,84.6436,84.9654,84.5976,84.7723,16592.0
2021-04-05 10:15:00,92.34,92.94,92.24,92.88,38010.0,84.8918,85.4434,84.7999,85.3882,38010.0
2021-04-05 10:20:00,92.83,93.25,92.46,93.25,35638.0,85.3423,85.7284,85.0021,85.7284,35638.0
2021-04-05 10:25:00,93.13,93.17,92.65,92.91,27410.0,85.6181,85.6549,85.1768,85.4158,27410.0
2021-04-05 10:30:00,92.99,93.26,92.7,92.71,22116.0,85.4894,85.7376,85.2228,85.232,22116.0
2021-04-05 10:35:00,92.7,92.72,92.52,92.66,16980.0,85.2228,85.2412,85.0573,85.186,16980.0
2021-04-05 10:40:00,92.7,92.7,92.46,92.49,15866.0,85.2228,85.2228,85.0021,85.0297,15866.0
2021-04-05 10:45:00,92.46,92.49,92.27,92.49,6256.0,85.0021,85.0297,84.8275,85.0297,6256.0
2021-04-05 10:50:00,92.46,92.56,92.29,92.41,8604.0,85.0021,85.0941,84.8458,84.9562,8604.0
2021-04-05 10:55:00,92.39,92.57,92.38,92.49,9362.0,84.9378,85.1033,84.9286,85.0297,9362.0
2021-04-05 11:00:00,92.54,92.54,92.29,92.4,12554.0,85.0757,85.0757,84.8458,84.947,12554.0
2021-04-05 11:05:00,92.41,92.55,92.35,92.46,14746.0,84.9562,85.0849,84.901,85.0021,14746.0
2021-04-05 11:10:00,92.56,92.69,92.42,92.64,10882.0,85.0941,85.2136,84.9654,85.1676,10882.0
2021-04-05 11:15:00,92.72,92.75,92.58,92.58,12590.0,85.2412,85.2687,85.1124,85.1124,12590.0
2021-04-05 11:20:00,92.65,92.83,92.61,92.68,29342.0,85.1768,85.3423,85.14,85.2044,29342.0
2021-04-05 11:25:00,92.72,92.79,92.58,92.77,15658.0,85.2412,85.3055,85.1124,85.2871,15658.0
2021-04-05 11:30:00,92.73,92.81,92.39,92.41,13134.0,85.2503,85.3239,84.9378,84.9562,13134.0
2021-04-05 11:35:00,92.51,92.56,92.42,92.45,11966.0,85.0481,85.0941,84.9654,84.9929,11966.0
2021-04-05 11:40:00,92.45,92.45,92.21,92.3,7924.0,84.9929,84.9929,84.7723,84.855,7924.0
2021-04-05 11:45:00,92.28,92.33,92.2,92.33,8532.0,84.8366,84.8826,84.7631,84.8826,8532.0
2021-04-05 11:50:00,92.32,92.42,92.27,92.27,14482.0,84.8734,84.9654,84.8275,84.8275,14482.0
2021-04-05 11:55:00,92.35,92.59,92.31,92.48,17566.0,84.901,85.1216,84.8642,85.0205,17566.0
2021-04-05 12:00:00,92.49,92.57,92.44,92.47,7620.0,85.0297,85.1033,84.9837,85.0113,7620.0
2021-04-05 12:05:00,92.47,92.53,92.33,92.46,12412.0,85.0113,85.0665,84.8826,85.0021,12412.0
2021-04-05 12:10:00,92.42,92.49,92.31,92.37,6444.0,84.9654,85.0297,84.8642,84.9194,6444.0
2021-04-05 12:15:00,92.35,92.36,92.14,92.14,5714.0,84.901,84.9102,84.7079,84.7079,5714.0
2021-04-05 12:20:00,92.14,92.26,92.08,92.26,9056.0,84.7079,84.8183,84.6528,84.8183,9056.0
2021-04-05 12:25:00,92.25,92.4,92.24,92.34,3056.0,84.8091,84.947,84.7999,84.8918,3056.0
2021-04-05 12:30:00,92.33,92.33,92.17,92.26,7800.0,84.8826,84.8826,84.7355,84.8183,7800.0
2021-04-05 12:35:00,92.2,92.31,92.2,92.31,4634.0,84.7631,84.8642,84.7631,84.8642,4634.0
2021-04-05 12:40:00,92.26,92.47,92.21,92.41,6800.0,84.8183,85.0113,84.7723,84.9562,6800.0
2021-04-05 12:45:00,92.45,92.74,92.45,92.58,8322.0,84.9929,85.2595,84.9929,85.1124,8322.0
2021-04-05 12:50:00,92.58,92.67,92.54,92.58,5318.0,85.1124,85.1952,85.0757,85.1124,5318.0
2021-04-05 12:55:00,92.54,92.58,92.4,92.4,6746.0,85.0757,85.1124,84.947,84.947,6746.0
2021-04-05 13:00:00,92.41,92.64,92.39,92.58,3832.0,84.9562,85.1676,84.9378,85.1124,3832.0
2021-04-05 13:05:00,92.57,92.92,92.57,92.83,19226.0,85.1033,85.425,85.1033,85.3423,19226.0
2021-04-05 13:10:00,92.87,92.87,92.71,92.73,13008.0,85.3791,85.3791,85.232,85.2503,13008.0
2021-04-05 13:15:00,92.66,92.75,92.66,92.74,6622.0,85.186,85.2687,85.186,85.2595,6622.0
2021-04-05 13:20:00,92.76,92.77,92.63,92.69,11546.0,85.2779,85.2871,85.1584,85.2136,11546.0
2021-04-05 13:25:00,92.68,92.73,92.44,92.61,12706.0,85.2044,85.2503,84.9837,85.14,12706.0
2021-04-05 13:30:00,92.58,92.61,92.39,92.39,7976.0,85.1124,85.14,84.9378,84.9378,7976.0
2021-04-05 13:35:00,92.48,92.53,92.42,92.53,5908.0,85.0205,85.0665,84.9654,85.0665,5908.0
2021-04-05 13:40:00,92.5,92.5,92.26,92.4,8300.0,85.0389,85.0389,84.8183,84.947,8300.0
2021-04-05 13:45:00,92.39,92.41,92.32,92.35,11886.0,84.9378,84.9562,84.8734,84.901,11886.0
2021-04-05 13:50:00,92.34,92.34,92.05,92.15,13924.0,84.8918,84.8918,84.6252,84.7171,13924.0
2021-04-05 13:55:00,92.16,92.22,92.0,92.1,12754.0,84.7263,84.7815,84.5792,84.6712,12754.0
2021-04-05 14:00:00,92.1,92.1,91.85,91.96,9370.0,84.6712,84.6712,84.4413,84.5425,9370.0
2021-04-05 14:05:00,91.96,92.13,91.9,92.0,18766.0,84.5425,84.6987,84.4873,84.5792,18766.0
2021-04-05 14:10:00,92.04,92.05,91.94,92.01,8436.0,84.616,84.6252,84.5241,84.5884,8436.0
2021-04-05 14:15:00,91.99,92.01,91.81,91.88,14036.0,84.57,84.5884,84.4046,84.4689,14036.0
2021-04-05 14:20:00,91.88,91.91,91.61,91.61,27826.0,84.4689,84.4965,84.2207,84.2207,27826.0
2021-04-05 14:25:00,91.61,91.67,91.04,91.3,86272.0,84.2207,84.2758,83.6967,83.9357,86272.0
2021-04-05 14:30:00,91.36,91.67,91.36,91.65,13668.0,83.9909,84.2758,83.9909,84.2575,13668.0
2021-04-05 14:35:00,91.63,91.79,91.44,91.44,21898.0,84.2391,84.3862,84.0644,84.0644,21898.0
2021-04-05 14:40:00,91.57,91.67,91.51,91.57,8662.0,84.1839,84.2758,84.1288,84.1839,8662.0
2021-04-05 14:45:00,91.53,91.75,91.53,91.66,10172.0,84.1471,84.3494,84.1471,84.2667,10172.0
2021-04-05 14:50:00,91.64,91.64,91.38,91.44,21074.0,84.2483,84.2483,84.0092,84.0644,21074.0
2021-04-05 14:55:00,91.47,91.61,91.46,91.5,11564.0,84.092,84.2207,84.0828,84.1196,11564.0
2021-04-05 15:00:00,91.53,91.58,91.38,91.49,14868.0,84.1471,84.1931,84.0092,84.1104,14868.0
2021-04-05 15:05:00,91.46,91.74,91.41,91.47,44768.0,84.0828,84.3402,84.0368,84.092,44768.0
2021-04-05 15:10:00,91.52,91.72,91.49,91.51,15782.0,84.1379,84.3218,84.1104,84.1288,15782.0
2021-04-05 15:15:00,91.54,91.63,91.49,91.52,19678.0,84.1563,84.2391,84.1104,84.1379,19678.0
2021-04-05 15:20:00,91.55,91.57,91.38,91.56,28864.0,84.1655,84.1839,84.0092,84.1747,28864.0
2021-04-05 15:25:00,91.46,91.54,91.36,91.54,14302.0,84.0828,84.1563,83.9909,84.1563,14302.0
2021-04-05 15:30:00,91.5,91.52,91.23,91.23,23996.0,84.1196,84.1379,83.8713,83.8713,23996.0
2021-04-05 15:35:00,91.32,91.45,91.32,91.42,29392.0,83.9541,84.0736,83.9541,84.046,29392.0
2021-04-05 15:40:00,91.41,91.44,91.23,91.39,17230.0,84.0368,84.0644,83.8713,84.0184,17230.0
2021-04-05 15:45:00,91.36,91.58,91.3,91.51,29632.0,83.9909,84.1931,83.9357,84.1288,29632.0
2021-04-05 15:50:00,91.47,91.57,91.36,91.5,32494.0,84.092,84.1839,83.9909,84.1196,32494.0
2021-04-05 15:55:00,91.55,91.64,91.43,91.44,67700.0,84.1655,84.2483,84.0552,84.0644,67700.0
2021-04-06 09:30:00,91.0,91.81,90.91,91.65,55150.0,83.6599,84.4046,83.5771,84.2575,55150.0
2021-04-06 09:35:00,91.65,92.0,91.42,91.64,9236.0,84.2575,84.5792,84.046,84.2483,9236.0
2021-04-06 09:40:00,91.66,92.48,91.66,91.88,25214.0,84.2667,85.0205,84.2667,84.4689,25214.0
2021-04-06 09:45:00,91.86,92.21,91.67,91.73,13326.0,84.4505,84.7723,84.2758,84.331,13326.0
2021-04-06 09:50:00,91.75,91.83,91.29,91.58,27190.0,84.3494,84.4229,83.9265,84.1931,27190.0
2021-04-06 09:55:00,91.47,91.56,91.27,91.31,29566.0,84.092,84.1747,83.9081,83.9449,29566.0
2021-04-06 10:00:00,91.42,92.05,91.42,91.89,29894.0,84.046,84.6252,84.046,84.4781,29894.0
2021-04-06 10:05:00,92.01,92.13,91.81,91.86,17746.0,84.5884,84.6987,84.4046,84.4505,17746.0
2021-04-06 10:10:00,91.83,92.11,91.72,92.02,11292.0,84.4229,84.6804,84.3218,84.5976,11292.0
2021-04-06 10:15:00,92.08,92.44,91.96,92.35,73516.0,84.6528,84.9837,84.5425,84.901,73516.0
2021-04-06 10:20:00,92.35,92.35,92.03,92.03,8562.0,84.901,84.901,84.6068,84.6068,8562.0
2021-04-06 10:25:00,91.95,92.3,91.73,92.3,10732.0,84.5333,84.855,84.331,84.855,10732.0
2021-04-06 10:30:00,92.32,92.51,92.24,92.33,23456.0,84.8734,85.0481,84.7999,84.8826,23456.0
2021-04-06 10:35:00,92.36,92.44,92.22,92.35,13234.0,84.9102,84.9837,84.7815,84.901,13234.0
2021-04-06 10:40:00,92.45,92.51,92.17,92.24,17548.0,84.9929,85.0481,84.7355,84.7999,17548.0
2021-04-06 10:45:00,92.24,92.25,91.94,92.09,15242.0,84.7999,84.8091,84.5241,84.662,15242.0
2021-04-06 10:50:00,92.1,92.2,91.97,92.11,8912.0,84.6712,84.7631,84.5516,84.6804,8912.0
2021-04-06 10:55:00,92.11,92.39,92.11,92.33,16688.0,84.6804,84.9378,84.6804,84.8826,16688.0
2021-04-06 11:00:00,92.24,92.24,92.0,92.0,9010.0,84.7999,84.7999,84.5792,84.5792,9010.0
2021-04-06 11:05:00,92.0,92.08,91.92,92.08,10168.0,84.5792,84.6528,84.5057,84.6528,10168.0
2021-04-06 11:10:00,92.08,92.08,91.75,91.75,33074.0,84.6528,84.6528,84.3494,84.3494,33074.0
2021-04-06 11:15:00,91.72,91.72,91.47,91.52,14808.0,84.3218,84.3218,84.092,84.1379,14808.0
2021-04-06 11:20:00,91.51,91.51,91.18,91.25,16462.0,84.1288,84.1288,83.8254,83.8897,16462.0
2021-04-06 11:25:00,91.21,91.34,91.15,91.17,21244.0,83.853,83.9725,83.7978,83.8162,21244.0
2021-04-06 11:30:00,91.15,91.36,91.11,91.36,16600.0,83.7978,83.9909,83.761,83.9909,16600.0
2021-04-06 11:35:00,91.32,91.61,91.28,91.6,11070.0,83.9541,84.2207,83.9173,84.2115,11070.0
2021-04-06 11:40:00,91.62,92.0,91.56,92.0,9570.0,84.2299,84.5792,84.1747,84.5792,9570.0
2021-04-06 11:45:00,92.0,92.18,91.92,92.12,9588.0,84.5792,84.7447,84.5057,84.6895,9588.0
2021-04-06 11:50:00,92.11,92.2,92.07,92.09,12044.0,84.6804,84.7631,84.6436,84.662,12044.0
2021-04-06 11:55:00,92.17,92.34,92.17,92.22,10840.0,84.7355,84.8918,84.7355,84.7815,10840.0
2021-04-06 12:00:00,92.24,92.4,92.23,92.25,8536.0,84.7999,84.947,84.7907,84.8091,8536.0
2021-04-06 12:05:00,92.2,92.32,92.18,92.19,10692.0,84.7631,84.8734,84.7447,84.7539,10692.0
2021-04-06 12:10:00,92.24,92.47,92.23,92.26,13514.0,84.7999,85.0113,84.7907,84.8183,13514.0
2021-04-06 12:15:00,92.31,92.37,92.08,92.08,14936.0,84.8642,84.9194,84.6528,84.6528,14936.0
2021-04-06 12:20:00,92.2,92.29,92.11,92.19,6084.0,84.7631,84.8458,84.6804,84.7539,6084.0
2021-04-06 12:25:00,92.22,92.28,92.17,92.23,8732.0,84.7815,84.8366,84.7355,84.7907,8732.0
2021-04-06 12:30:00,92.23,92.5,92.17,92.44,14416.0,84.7907,85.0389,84.7355,84.9837,14416.0
2021-04-06 12:35:00,92.4,92.4,92.23,92.38,8348.0,84.947,84.947,84.7907,84.9286,8348.0
2021-04-06 12:40:00,92.36,92.39,92.3,92.3,7328.0,84.9102,84.9378,84.855,84.855,7328.0
2021-04-06 12:45:00,92.33,92.41,92.28,92.33,16538.0,84.8826,84.9562,84.8366,84.8826,16538.0
2021-04-06 12:50:00,92.29,92.59,92.29,92.56,9126.0,84.8458,85.1216,84.8458,85.0941,9126.0
2021-04-06 12:55:00,92.55,92.56,92.45,92.54,13122.0,85.0849,85.0941,84.9929,85.0757,13122.0
2021-04-06 13:00:00,92.55,92.83,92.55,92.75,21218.0,85.0849,85.3423,85.0849,85.2687,21218.0
2021-04-06 13:05:00,92.75,92.75,92.39,92.4,12138.0,85.2687,85.2687,84.9378,84.947,12138.0
2021-04-06 13:10:00,92.29,92.42,92.29,92.38,8178.0,84.8458,84.9654,84.8458,84.9286,8178.0
2021-04-06 13:15:00,92.38,92.5,92.32,92.46,33240.0,84.9286,85.0389,84.8734,85.0021,33240.0
2021-04-06 13:20:00,92.46,92.61,92.4,92.51,9558.0,85.0021,85.14,84.947,85.0481,9558.0
2021-04-06 13:25:00,92.55,92.67,92.42,92.66,9978.0,85.0849,85.1952,84.9654,85.186,9978.0
2021-04-06 13:30:00,92.62,92.97,92.61,92.97,22960.0,85.1492,85.471,85.14,85.471,22960.0
2021-04-06 13:35:00,93.0,93.17,92.85,92.88,19822.0,85.4986,85.6549,85.3607,85.3882,19822.0
2021-04-06 13:40:00,92.86,92.93,92.72,92.86,15596.0,85.3699,85.4342,85.2412,85.3699,15596.0
2021-04-06 13:45:00,92.9,92.98,92.8,92.8,7222.0,85.4066,85.4802,85.3147,85.3147,7222.0
2021-04-06 13:50:00,92.81,93.14,92.81,93.13,11266.0,85.3239,85.6273,85.3239,85.6181,11266.0
2021-04-06 13:55:00,93.11,93.2,93.05,93.14,16186.0,85.5997,85.6824,85.5445,85.6273,16186.0
2021-04-06 14:00:00,93.15,93.54,93.14,93.51,32720.0,85.6365,85.995,85.6273,85.9674,32720.0
2021-04-06 14:05:00,93.5,93.6,93.42,93.57,11280.0,85.9582,86.0502,85.8847,86.0226,11280.0
2021-04-06 14:10:00,93.55,93.63,93.23,93.27,21514.0,86.0042,86.0778,85.71,85.7468,21514.0
2021-04-06 14:15:00,93.18,93.21,93.03,93.11,13248.0,85.664,85.6916,85.5261,85.5997,13248.0
2021-04-06 14:20:00,93.14,93.4,93.14,93.39,13164.0,85.6273,85.8663,85.6273,85.8571,13164.0
2021-04-06 14:25:00,93.39,93.59,93.35,93.51,24204.0,85.8571,86.041,85.8203,85.9674,24204.0
2021-04-06 14:30:00,93.57,93.67,93.44,93.46,25706.0,86.0226,86.1145,85.9031,85.9215,25706.0
2021-04-06 14:35:00,93.45,93.45,93.17,93.2,9272.0,85.9123,85.9123,85.6549,85.6824,9272.0
2021-04-06 14:40:00,93.17,93.61,93.17,93.56,23960.0,85.6549,86.0594,85.6549,86.0134,23960.0
2021-04-06 14:45:00,93.58,93.61,93.35,93.35,18906.0,86.0318,86.0594,85.8203,85.8203,18906.0
2021-04-06 14:50:00,93.36,93.47,93.34,93.46,14504.0,85.8295,85.9307,85.8111,85.9215,14504.0
2021-04-06 14:55:00,93.46,93.55,93.42,93.51,37728.0,85.9215,86.0042,85.8847,85.9674,37728.0
2021-04-06 15:00:00,93.46,93.55,93.21,93.24,34300.0,85.9215,86.0042,85.6916,85.7192,34300.0
2021-04-06 15:05:00,93.27,93.51,93.23,93.48,17924.0,85.7468,85.9674,85.71,85.9399,17924.0
2021-04-06 15:10:00,93.48,93.54,93.37,93.39,22854.0,85.9399,85.995,85.8387,85.8571,22854.0
2021-04-06 15:15:00,93.37,93.49,93.32,93.44,14654.0,85.8387,85.949,85.7928,85.9031,14654.0
2021-04-06 15:20:00,93.49,93.52,93.29,93.32,23916.0,85.949,85.9766,85.7652,85.7928,23916.0
2021-04-06 15:25:00,93.3,93.36,93.14,93.14,18468.0,85.7744,85.8295,85.6273,85.6273,18468.0
2021-04-06 15:30:00,93.2,93.22,92.96,93.07,33354.0,85.6824,85.7008,85.4618,85.5629,33354.0
2021-04-06 15:35:00,93.08,93.31,93.08,93.25,28140.0,85.5721,85.7836,85.5721,85.7284,28140.0
2021-04-06 15:40:00,93.26,93.44,93.25,93.42,21678.0,85.7376,85.9031,85.7284,85.8847,21678.0
2021-04-06 15:45:00,93.36,94.11,93.34,93.6,182968.0,85.8295,86.519,85.8111,86.0502,182968.0
2021-04-06 15:50:00,93.52,93.72,93.16,93.63,70872.0,85.9766,86.1605,85.6457,86.0778,70872.0
2021-04-06 15:55:00,93.63,93.71,93.33,93.42,143684.0,86.0778,86.1513,85.802,85.8847,143684.0
2021-04-07 09:30:00,93.02,93.28,92.58,92.58,43034.0,85.517,85.756,85.1124,85.1124,43034.0
2021-04-07 09:35:00,92.59,92.68,91.85,92.5,37848.0,85.1216,85.2044,84.4413,85.0389,37848.0
2021-04-07 09:40:00,92.5,92.7,92.33,92.5,30216.0,85.0389,85.2228,84.8826,85.0389,30216.0
2021-04-07 09:45:00,92.36,92.39,91.45,91.53,36408.0,84.9102,84.9378,84.0736,84.1471,36408.0
2021-04-07 09:50:00,91.5,91.57,90.5,90.56,76116.0,84.1196,84.1839,83.2002,83.2554,76116.0
2021-04-07 09:55:00,90.42,90.79,90.27,90.6,29654.0,83.1267,83.4668,82.9888,83.2922,29654.0
2021-04-07 10:00:00,90.5,90.71,90.34,90.7,7932.0,83.2002,83.3933,83.0531,83.3841,7932.0
2021-04-07 10:05:00,90.69,90.69,90.4,90.54,19538.0,83.3749,83.3749,83.1083,83.237,19538.0
2021-04-07 10:10:00,90.48,90.66,90.4,90.45,18636.0,83.1818,83.3473,83.1083,83.1543,18636.0
2021-04-07 10:15:00,90.46,90.57,90.2,90.3,36954.0,83.1634,83.2646,82.9244,83.0164,36954.0
2021-04-07 10:20:00,90.25,90.38,90.02,90.38,21822.0,82.9704,83.0899,82.7589,83.0899,21822.0
2021-04-07 10:25:00,90.45,90.54,90.06,90.11,33494.0,83.1543,83.237,82.7957,82.8417,33494.0
2021-04-07 10:30:00,90.14,90.14,89.88,90.0,36100.0,82.8693,82.8693,82.6302,82.7406,36100.0
2021-04-07 10:35:00,89.98,90.35,89.98,90.35,12332.0,82.7222,83.0623,82.7222,83.0623,12332.0
2021-04-07 10:40:00,90.33,90.48,90.17,90.17,31588.0,83.0439,83.1818,82.8968,82.8968,31588.0
2021-04-07 10:45:00,90.2,90.62,90.1,90.62,53918.0,82.9244,83.3105,82.8325,83.3105,53918.0
2021-04-07 10:50:00,90.52,90.52,90.22,90.22,19686.0,83.2186,83.2186,82.9428,82.9428,19686.0
2021-04-07 10:55:00,90.23,90.25,90.08,90.18,11100.0,82.952,82.9704,82.8141,82.906,11100.0
2021-04-07 11:00:00,90.22,90.49,90.15,90.49,17302.0,82.9428,83.191,82.8785,83.191,17302.0
2021-04-07 11:05:00,90.49,90.6,90.36,90.59,20484.0,83.191,83.2922,83.0715,83.283,20484.0
2021-04-07 11:10:00,90.6,90.69,90.05,90.06,30852.0,83.2922,83.3749,82.7865,82.7957,30852.0
2021-04-07 11:15:00,90.16,90.19,89.69,89.73,23972.0,82.8876,82.9152,82.4556,82.4923,23972.0
2021-04-07 11:20:00,89.69,89.76,89.59,89.75,14636.0,82.4556,82.5199,82.3636,82.5107,14636.0
2021-04-07 11:25:00,89.77,89.86,89.61,89.61,28396.0,82.5291,82.6118,82.382,82.382,28396.0
2021-04-07 11:30:00,89.64,89.79,89.59,89.72,28260.0,82.4096,82.5475,82.3636,82.4831,28260.0
2021-04-07 11:35:00,89.74,89.88,89.7,89.79,15608.0,82.5015,82.6302,82.4647,82.5475,15608.0
2021-04-07 11:40:00,89.76,89.78,89.33,89.55,20028.0,82.5199,82.5383,82.1246,82.3268,20028.0
2021-04-07 11:45:00,89.51,89.58,89.39,89.41,20372.0,82.2901,82.3544,82.1798,82.1981,20372.0
2021-04-07 11:50:00,89.46,89.46,89.08,89.14,45532.0,82.2441,82.2441,81.8948,81.9499,45532.0
2021-04-07 11:55:00,89.2,89.2,88.63,88.63,42372.0,82.0051,82.0051,81.4811,81.4811,42372.0
2021-04-07 12:00:00,88.63,88.81,88.51,88.75,21462.0,81.4811,81.6465,81.3707,81.5914,21462.0
2021-04-07 12:05:00,88.68,89.05,88.62,89.05,7066.0,81.527,81.8672,81.4719,81.8672,7066.0
2021-04-07 12:10:00,88.96,89.16,88.83,89.16,21122.0,81.7844,81.9683,81.6649,81.9683,21122.0
2021-04-07 12:15:00,89.17,89.25,88.55,88.55,23700.0,81.9775,82.051,81.4075,81.4075,23700.0
2021-04-07 12:20:00,88.51,88.68,88.51,88.67,10326.0,81.3707,81.527,81.3707,81.5178,10326.0
2021-04-07 12:25:00,88.64,88.89,88.63,88.69,21382.0,81.4902,81.7201,81.4811,81.5362,21382.0
2021-04-07 12:30:00,88.69,88.89,88.63,88.89,11802.0,81.5362,81.7201,81.4811,81.7201,11802.0
2021-04-07 12:35:00,88.88,89.02,88.88,88.93,12254.0,81.7109,81.8396,81.7109,81.7569,12254.0
2021-04-07 12:40:00,88.94,89.23,88.88,89.21,11848.0,81.7661,82.0327,81.7109,82.0143,11848.0
2021-04-07 12:45:00,89.22,89.42,89.19,89.33,12178.0,82.0235,82.2073,81.9959,82.1246,12178.0
2021-04-07 12:50:00,89.3,89.5,89.3,89.33,8612.0,82.097,82.2809,82.097,82.1246,8612.0
2021-04-07 12:55:00,89.35,89.44,89.31,89.41,8974.0,82.143,82.2257,82.1062,82.1981,8974.0
2021-04-07 13:00:00,89.42,89.46,89.34,89.39,9850.0,82.2073,82.2441,82.1338,82.1798,9850.0
2021-04-07 13:05:00,89.44,89.51,89.41,89.41,5910.0,82.2257,82.2901,82.1981,82.1981,5910.0
2021-04-07 13:10:00,89.41,89.41,89.3,89.36,8000.0,82.1981,82.1981,82.097,82.1522,8000.0
2021-04-07 13:15:00,89.32,89.48,89.32,89.36,23478.0,82.1154,82.2625,82.1154,82.1522,23478.0
2021-04-07 13:20:00,89.36,89.44,89.28,89.42,9372.0,82.1522,82.2257,82.0786,82.2073,9372.0
2021-04-07 13:25:00,89.37,89.76,89.37,89.69,11628.0,82.1614,82.5199,82.1614,82.4556,11628.0
2021-04-07 13:30:00,89.67,89.83,89.67,89.83,5800.0,82.4372,82.5843,82.4372,82.5843,5800.0
2021-04-07 13:35:00,89.86,89.86,89.75,89.83,4914.0,82.6118,82.6118,82.5107,82.5843,4914.0
2021-04-07 13:40:00,89.83,89.98,89.81,89.83,21992.0,82.5843,82.7222,82.5659,82.5843,21992.0
2021-04-07 13:45:00,89.83,90.0,89.75,89.8,13820.0,82.5843,82.7406,82.5107,82.5567,13820.0
2021-04-07 13:50:00,89.78,89.84,89.71,89.73,17428.0,82.5383,82.5935,82.4739,82.4923,17428.0
2021-04-07 13:55:00,89.75,89.75,89.3,89.37,15336.0,82.5107,82.5107,82.097,82.1614,15336.0
2021-04-07 14:00:00,89.38,89.78,89.38,89.77,12688.0,82.1706,82.5383,82.1706,82.5291,12688.0
2021-04-07 14:05:00,89.73,89.85,89.67,89.69,13678.0,82.4923,82.6026,82.4372,82.4556,13678.0
2021-04-07 14:10:00,89.76,89.88,89.72,89.86,11078.0,82.5199,82.6302,82.4831,82.6118,11078.0
2021-04-07 14:15:00,89.88,89.94,89.76,89.92,9678.0,82.6302,82.6854,82.5199,82.667,9678.0
2021-04-07 14:20:00,89.95,89.95,89.77,89.78,9282.0,82.6946,82.6946,82.5291,82.5383,9282.0
2021-04-07 14:25:00,89.76,89.94,89.55,89.78,18712.0,82.5199,82.6854,82.3268,82.5383,18712.0
2021-04-07 14:30:00,89.77,89.79,89.64,89.64,10858.0,82.5291,82.5475,82.4096,82.4096,10858.0
2021-04-07 14:35:00,89.56,89.56,89.41,89.46,23884.0,82.336,82.336,82.1981,82.2441,23884.0
2021-04-07 14:40:00,89.45,89.65,89.42,89.62,21102.0,82.2349,82.4188,82.2073,82.3912,21102.0
2021-04-07 14:45:00,89.61,89.82,89.58,89.75,18414.0,82.382,82.5751,82.3544,82.5107,18414.0
2021-04-07 14:50:00,89.78,89.78,89.48,89.48,10244.0,82.5383,82.5383,82.2625,82.2625,10244.0
2021-04-07 14:55:00,89.52,89.61,89.45,89.48,27576.0,82.2993,82.382,82.2349,82.2625,27576.0
2021-04-07 15:00:00,89.52,89.56,89.44,89.47,43812.0,82.2993,82.336,82.2257,82.2533,43812.0
2021-04-07 15:05:00,89.47,89.54,89.34,89.34,27668.0,82.2533,82.3177,82.1338,82.1338,27668.0
2021-04-07 15:10:00,89.35,89.47,89.29,89.47,25296.0,82.143,82.2533,82.0878,82.2533,25296.0
2021-04-07 15:15:00,89.47,89.59,89.46,89.5,18440.0,82.2533,82.3636,82.2441,82.2809,18440.0
2021-04-07 15:20:00,89.5,89.55,89.42,89.49,53290.0,82.2809,82.3268,82.2073,82.2717,53290.0
2021-04-07 15:25:00,89.48,89.61,89.46,89.6,48818.0,82.2625,82.382,82.2441,82.3728,48818.0
2021-04-07 15:30:00,89.6,89.75,89.52,89.75,21854.0,82.3728,82.5107,82.2993,82.5107,21854.0
2021-04-07 15:35:00,89.8,90.03,89.8,90.03,33800.0,82.5567,82.7681,82.5567,82.7681,33800.0
2021-04-07 15:40:00,90.06,90.11,89.75,89.85,45600.0,82.7957,82.8417,82.5107,82.6026,45600.0
2021-04-07 15:45:00,89.83,89.83,89.56,89.56,45428.0,82.5843,82.5843,82.336,82.336,45428.0
2021-04-07 15:50:00,89.56,89.67,89.24,89.67,109954.0,82.336,82.4372,82.0419,82.4372,109954.0
2021-04-07 15:55:00,89.64,89.64,89.2,89.44,192112.0,82.4096,82.4096,82.0051,82.2257,192112.0
2021-04-08 09:30:00,90.44,91.46,90.44,90.81,65936.0,83.1451,84.0828,83.1451,83.4852,65936.0
2021-04-08 09:35:00,90.87,90.88,90.4,90.65,18598.0,83.5404,83.5496,83.1083,83.3381,18598.0
2021-04-08 09:40:00,90.66,90.8,90.31,90.58,55140.0,83.3473,83.476,83.0255,83.2738,55140.0
2021-04-08 09:45:00,90.69,90.73,90.6,90.63,12384.0,83.3749,83.4117,83.2922,83.3197,12384.0
2021-04-08 09:50:00,90.55,90.83,90.55,90.83,24960.0,83.2462,83.5036,83.2462,83.5036,24960.0
2021-04-08 09:55:00,90.94,91.25,90.79,91.07,24494.0,83.6047,83.8897,83.4668,83.7242,24494.0
2021-04-08 10:00:00,91.0,91.06,90.83,91.04,14950.0,83.6599,83.7151,83.5036,83.6967,14950.0
2021-04-08 10:05:00,91.05,91.13,90.73,90.73,12772.0,83.7059,83.7794,83.4117,83.4117,12772.0
2021-04-08 10:10:00,90.72,91.06,90.66,91.06,4802.0,83.4025,83.7151,83.3473,83.7151,4802.0
2021-04-08 10:15:00,91.13,91.29,91.08,91.2,13922.0,83.7794,83.9265,83.7334,83.8438,13922.0
2021-04-08 10:20:00,91.3,91.67,91.28,91.63,33300.0,83.9357,84.2758,83.9173,84.2391,33300.0
2021-04-08 10:25:00,91.57,91.83,91.57,91.81,17710.0,84.1839,84.4229,84.1839,84.4046,17710.0
2021-04-08 10:30:00,91.75,92.28,91.71,92.17,26480.0,84.3494,84.8366,84.3126,84.7355,26480.0
2021-04-08 10:35:00,92.07,92.2,92.01,92.1,20930.0,84.6436,84.7631,84.5884,84.6712,20930.0
2021-04-08 10:40:00,92.11,92.3,92.05,92.25,9740.0,84.6804,84.855,84.6252,84.8091,9740.0
2021-04-08 10:45:00,92.22,92.42,91.92,91.95,47826.0,84.7815,84.9654,84.5057,84.5333,47826.0
2021-04-08 10:50:00,92.04,92.12,91.7,91.7,19952.0,84.616,84.6895,84.3034,84.3034,19952.0
2021-04-08 10:55:00,91.69,92.05,91.69,91.89,34836.0,84.2942,84.6252,84.2942,84.4781,34836.0
2021-04-08 11:00:00,91.99,92.26,91.99,92.17,21694.0,84.57,84.8183,84.57,84.7355,21694.0
2021-04-08 11:05:00,92.18,92.57,92.18,92.42,47520.0,84.7447,85.1033,84.7447,84.9654,47520.0
2021-04-08 11:10:00,92.48,92.5,92.25,92.25,16814.0,85.0205,85.0389,84.8091,84.8091,16814.0
2021-04-08 11:15:00,92.28,92.45,92.25,92.45,9468.0,84.8366,84.9929,84.8091,84.9929,9468.0
2021-04-08 11:20:00,92.48,92.5,92.18,92.42,41598.0,85.0205,85.0389,84.7447,84.9654,41598.0
2021-04-08 11:25:00,92.5,92.5,92.11,92.17,35824.0,85.0389,85.0389,84.6804,84.7355,35824.0
2021-04-08 11:30:00,92.14,92.29,92.11,92.19,7086.0,84.7079,84.8458,84.6804,84.7539,7086.0
2021-04-08 11:35:00,92.19,92.28,92.17,92.23,3602.0,84.7539,84.8366,84.7355,84.7907,3602.0
2021-04-08 11:40:00,92.27,92.5,92.27,92.32,30236.0,84.8275,85.0389,84.8275,84.8734,30236.0
2021-04-08 11:45:00,92.39,92.44,92.18,92.41,7258.0,84.9378,84.9837,84.7447,84.9562,7258.0
2021-04-08 11:50:00,92.29,92.42,92.22,92.3,17562.0,84.8458,84.9654,84.7815,84.855,17562.0
2021-04-08 11:55:00,92.32,92.36,92.22,92.26,9220.0,84.8734,84.9102,84.7815,84.8183,9220.0
2021-04-08 12:00:00,92.23,92.36,92.22,92.31,9834.0,84.7907,84.9102,84.7815,84.8642,9834.0
2021-04-08 12:05:00,92.32,92.36,92.2,92.26,21738.0,84.8734,84.9102,84.7631,84.8183,21738.0
2021-04-08 12:10:00,92.27,92.29,92.17,92.19,6042.0,84.8275,84.8458,84.7355,84.7539,6042.0
2021-04-08 12:15:00,92.22,92.5,92.21,92.46,14618.0,84.7815,85.0389,84.7723,85.0021,14618.0
2021-04-08 12:20:00,92.5,92.53,92.26,92.26,17922.0,85.0389,85.0665,84.8183,84.8183,17922.0
2021-04-08 12:25:00,92.26,92.26,91.98,92.06,12572.0,84.8183,84.8183,84.5608,84.6344,12572.0
2021-04-08 12:30:00,92.0,92.36,91.99,92.36,24642.0,84.5792,84.9102,84.57,84.9102,24642.0
2021-04-08 12:35:00,92.42,92.42,92.02,92.05,12154.0,84.9654,84.9654,84.5976,84.6252,12154.0
2021-04-08 12:40:00,92.07,92.15,91.81,91.81,12838.0,84.6436,84.7171,84.4046,84.4046,12838.0
2021-04-08 12:45:00,91.82,92.11,91.75,92.11,15484.0,84.4137,84.6804,84.3494,84.6804,15484.0
2021-04-08 12:50:00,92.06,92.1,92.04,92.07,7318.0,84.6344,84.6712,84.616,84.6436,7318.0
2021-04-08 12:55:00,92.04,92.45,92.04,92.24,47312.0,84.616,84.9929,84.616,84.7999,47312.0
2021-04-08 13:00:00,92.19,92.36,91.94,92.36,37880.0,84.7539,84.9102,84.5241,84.9102,37880.0
2021-04-08 13:05:00,92.43,92.51,92.39,92.46,10256.0,84.9745,85.0481,84.9378,85.0021,10256.0
2021-04-08 13:10:00,92.5,92.5,92.36,92.41,9070.0,85.0389,85.0389,84.9102,84.9562,9070.0
2021-04-08 13:15:00,92.47,92.63,92.44,92.56,10906.0,85.0113,85.1584,84.9837,85.0941,10906.0
2021-04-08 13:20:00,92.5,92.56,92.39,92.48,3016.0,85.0389,85.0941,84.9378,85.0205,3016.0
2021-04-08 13:25:00,92.42,92.49,92.33,92.36,12408.0,84.9654,85.0297,84.8826,84.9102,12408.0
2021-04-08 13:30:00,92.33,92.39,92.31,92.35,9208.0,84.8826,84.9378,84.8642,84.901,9208.0
2021-04-08 13:35:00,92.38,92.46,92.29,92.42,18960.0,84.9286,85.0021,84.8458,84.9654,18960.0
2021-04-08 13:40:00,92.44,92.44,92.13,92.16,12412.0,84.9837,84.9837,84.6987,84.7263,12412.0
2021-04-08 13:45:00,92.21,92.28,92.19,92.2,5050.0,84.7723,84.8366,84.7539,84.7631,5050.0
2021-04-08 13:50:00,92.24,92.41,92.23,92.25,17400.0,84.7999,84.9562,84.7907,84.8091,17400.0
2021-04-08 13:55:00,92.27,92.28,91.95,91.95,12606.0,84.8275,84.8366,84.5333,84.5333,12606.0
2021-04-08 14:00:00,91.91,91.97,91.89,91.95,11870.0,84.4965,84.5516,84.4781,84.5333,11870.0
2021-04-08 14:05:00,92.0,92.17,91.97,92.17,8020.0,84.5792,84.7355,84.5516,84.7355,8020.0
2021-04-08 14:10:00,92.17,92.25,92.1,92.1,14340.0,84.7355,84.8091,84.6712,84.6712,14340.0
2021-04-08 14:15:00,92.06,92.13,92.06,92.06,10512.0,84.6344,84.6987,84.6344,84.6344,10512.0
2021-04-08 14:20:00,92.06,92.1,92.03,92.08,8104.0,84.6344,84.6712,84.6068,84.6528,8104.0
2021-04-08 14:25:00,92.05,92.27,92.04,92.16,17356.0,84.6252,84.8275,84.616,84.7263,17356.0
2021-04-08 14:30:00,92.13,92.19,91.95,91.95,20084.0,84.6987,84.7539,84.5333,84.5333,20084.0
2021-04-08 14:35:00,91.95,92.17,91.89,92.08,12150.0,84.5333,84.7355,84.4781,84.6528,12150.0
2021-04-08 14:40:00,92.14,92.22,92.13,92.22,6502.0,84.7079,84.7815,84.6987,84.7815,6502.0
2021-04-08 14:45:00,92.26,92.26,92.13,92.21,8154.0,84.8183,84.8183,84.6987,84.7723,8154.0
2021-04-08 14:50:00,92.21,92.27,92.19,92.26,14522.0,84.7723,84.8275,84.7539,84.8183,14522.0
2021-04-08 14:55:00,92.24,92.54,92.24,92.45,11428.0,84.7999,85.0757,84.7999,84.9929,11428.0
2021-04-08 15:00:00,92.45,92.49,92.42,92.46,11234.0,84.9929,85.0297,84.9654,85.0021,11234.0
2021-04-08 15:05:00,92.5,92.55,92.2,92.27,14706.0,85.0389,85.0849,84.7631,84.8275,14706.0
2021-04-08 15:10:00,92.28,92.35,92.17,92.24,9922.0,84.8366,84.901,84.7355,84.7999,9922.0
2021-04-08 15:15:00,92.26,92.37,92.26,92.36,6572.0,84.8183,84.9194,84.8183,84.9102,6572.0
2021-04-08 15:20:00,92.39,92.48,92.39,92.46,11142.0,84.9378,85.0205,84.9378,85.0021,11142.0
2021-04-08 15:25:00,92.46,92.46,92.32,92.32,10106.0,85.0021,85.0021,84.8734,84.8734,10106.0
2021-04-08 15:30:00,92.29,92.48,92.28,92.46,13934.0,84.8458,85.0205,84.8366,85.0021,13934.0
2021-04-08 15:35:00,92.48,92.53,92.45,92.52,10666.0,85.0205,85.0665,84.9929,85.0573,10666.0
2021-04-08 15:40:00,92.54,92.58,92.41,92.5,27154.0,85.0757,85.1124,84.9562,85.0389,27154.0
2021-04-08 15:45:00,92.5,92.6,92.38,92.57,42710.0,85.0389,85.1308,84.9286,85.1033,42710.0
2021-04-08 15:50:00,92.58,92.77,92.55,92.72,46252.0,85.1124,85.2871,85.0849,85.2412,46252.0
2021-04-08 15:55:00,92.67,92.77,92.54,92.58,110016.0,85.1952,85.2871,85.0757,85.1124,110016.0
2021-04-09 09:30:00,91.99,92.75,91.93,92.5,31840.0,84.57,85.2687,84.5149,85.0389,31840.0
2021-04-09 09:35:00,92.37,92.7,92.15,92.57,16802.0,84.9194,85.2228,84.7171,85.1033,16802.0
2021-04-09 09:40:00,92.45,92.6,92.19,92.6,14310.0,84.9929,85.1308,84.7539,85.1308,14310.0
2021-04-09 09:45:00,92.66,92.72,92.3,92.56,6290.0,85.186,85.2412,84.855,85.0941,6290.0
2021-04-09 09:50:00,92.53,92.57,92.33,92.55,10472.0,85.0665,85.1033,84.8826,85.0849,10472.0
2021-04-09 09:55:00,92.79,93.2,92.76,93.11,13556.0,85.3055,85.6824,85.2779,85.5997,13556.0
2021-04-09 10:00:00,93.06,93.15,92.6,92.73,16330.0,85.5537,85.6365,85.1308,85.2503,16330.0
2021-04-09 10:05:00,92.71,92.82,92.63,92.82,10896.0,85.232,85.3331,85.1584,85.3331,10896.0
2021-04-09 10:10:00,92.8,92.85,92.01,92.11,32498.0,85.3147,85.3607,84.5884,84.6804,32498.0
2021-04-09 10:15:00,92.0,92.21,91.97,92.11,12700.0,84.5792,84.7723,84.5516,84.6804,12700.0
2021-04-09 10:20:00,92.08,92.51,92.08,92.36,7464.0,84.6528,85.0481,84.6528,84.9102,7464.0
2021-04-09 10:25:00,92.32,92.33,92.14,92.17,14714.0,84.8734,84.8826,84.7079,84.7355,14714.0
2021-04-09 10:30:00,92.17,92.17,92.05,92.07,4500.0,84.7355,84.7355,84.6252,84.6436,4500.0
2021-04-09 10:35:00,92.21,92.21,91.89,91.94,14044.0,84.7723,84.7723,84.4781,84.5241,14044.0
2021-04-09 10:40:00,91.92,92.13,91.9,92.11,12248.0,84.5057,84.6987,84.4873,84.6804,12248.0
2021-04-09 10:45:00,92.06,92.36,92.06,92.31,5720.0,84.6344,84.9102,84.6344,84.8642,5720.0
2021-04-09 10:50:00,92.31,92.36,92.26,92.26,4238.0,84.8642,84.9102,84.8183,84.8183,4238.0
2021-04-09 10:55:00,92.39,92.39,92.2,92.29,7298.0,84.9378,84.9378,84.7631,84.8458,7298.0
2021-04-09 11:00:00,92.28,92.33,92.2,92.26,27236.0,84.8366,84.8826,84.7631,84.8183,27236.0
2021-04-09 11:05:00,92.26,92.27,92.13,92.14,8398.0,84.8183,84.8275,84.6987,84.7079,8398.0
2021-04-09 11:10:00,92.11,92.17,91.9,91.9,14786.0,84.6804,84.7355,84.4873,84.4873,14786.0
2021-04-09 11:15:00,91.83,92.22,91.83,92.22,16582.0,84.4229,84.7815,84.4229,84.7815,16582.0
2021-04-09 11:20:00,92.2,92.28,92.11,92.18,11120.0,84.7631,84.8366,84.6804,84.7447,11120.0
2021-04-09 11:25:00,92.18,92.32,92.17,92.32,9876.0,84.7447,84.8734,84.7355,84.8734,9876.0
2021-04-09 11:30:00,92.31,92.32,92.19,92.19,3426.0,84.8642,84.8734,84.7539,84.7539,3426.0
2021-04-09 11:35:00,92.12,92.17,91.99,92.0,21182.0,84.6895,84.7355,84.57,84.5792,21182.0
2021-04-09 11:40:00,92.04,92.14,91.92,91.92,20636.0,84.616,84.7079,84.5057,84.5057,20636.0
2021-04-09 11:45:00,91.95,92.14,91.86,92.13,6796.0,84.5333,84.7079,84.4505,84.6987,6796.0
2021-04-09 11:50:00,92.12,92.19,92.12,92.16,5004.0,84.6895,84.7539,84.6895,84.7263,5004.0
2021-04-09 11:55:00,92.19,92.21,92.0,92.04,13714.0,84.7539,84.7723,84.5792,84.616,13714.0
2021-04-09 12:00:00,92.01,92.08,91.92,91.99,3660.0,84.5884,84.6528,84.5057,84.57,3660.0
2021-04-09 12:05:00,92.02,92.03,91.91,92.02,8976.0,84.5976,84.6068,84.4965,84.5976,8976.0
2021-04-09 12:10:00,91.99,92.01,91.86,91.89,11702.0,84.57,84.5884,84.4505,84.4781,11702.0
2021-04-09 12:15:00,91.92,91.98,91.91,91.91,4300.0,84.5057,84.5608,84.4965,84.4965,4300.0
2021-04-09 12:20:00,91.94,92.14,91.94,92.08,6008.0,84.5241,84.7079,84.5241,84.6528,6008.0
2021-04-09 12:25:00,92.06,92.14,92.06,92.11,7248.0,84.6344,84.7079,84.6344,84.6804,7248.0
2021-04-09 12:30:00,92.12,92.19,92.12,92.17,1200.0,84.6895,84.7539,84.6895,84.7355,1200.0
2021-04-09 12:35:00,92.18,92.23,92.17,92.17,6290.0,84.7447,84.7907,84.7355,84.7355,6290.0
2021-04-09 12:40:00,92.17,92.2,92.16,92.16,8002.0,84.7355,84.7631,84.7263,84.7263,8002.0
2021-04-09 12:45:00,92.19,92.23,92.14,92.15,7794.0,84.7539,84.7907,84.7079,84.7171,7794.0
2021-04-09 12:50:00,92.16,92.21,92.14,92.19,9176.0,84.7263,84.7723,84.7079,84.7539,9176.0
2021-04-09 12:55:00,92.16,92.31,92.15,92.31,13040.0,84.7263,84.8642,84.7171,84.8642,13040.0
2021-04-09 13:00:00,92.3,92.3,92.16,92.16,7366.0,84.855,84.855,84.7263,84.7263,7366.0
2021-04-09 13:05:00,92.15,92.2,92.1,92.1,5938.0,84.7171,84.7631,84.6712,84.6712,5938.0
2021-04-09 13:10:00,92.11,92.19,92.11,92.15,4298.0,84.6804,84.7539,84.6804,84.7171,4298.0
2021-04-09 13:15:00,92.17,92.17,92.12,92.16,3640.0,84.7355,84.7355,84.6895,84.7263,3640.0
2021-04-09 13:20:00,92.16,92.2,92.15,92.17,4380.0,84.7263,84.7631,84.7171,84.7355,4380.0
2021-04-09 13:25:00,92.2,92.32,92.14,92.26,8132.0,84.7631,84.8734,84.7079,84.8183,8132.0
2021-04-09 13:30:00,92.3,92.3,92.11,92.16,4902.0,84.855,84.855,84.6804,84.7263,4902.0
2021-04-09 13:35:00,92.19,92.25,92.19,92.21,9298.0,84.7539,84.8091,84.7539,84.7723,9298.0
2021-04-09 13:40:00,92.2,92.2,92.1,92.1,4602.0,84.7631,84.7631,84.6712,84.6712,4602.0
2021-04-09 13:45:00,92.08,92.13,92.0,92.11,5250.0,84.6528,84.6987,84.5792,84.6804,5250.0
2021-04-09 13:50:00,92.11,92.11,92.06,92.06,5138.0,84.6804,84.6804,84.6344,84.6344,5138.0
2021-04-09 13:55:00,92.07,92.11,91.96,92.02,9214.0,84.6436,84.6804,84.5425,84.5976,9214.0
2021-04-09 14:00:00,92.01,92.05,91.89,91.89,16752.0,84.5884,84.6252,84.4781,84.4781,16752.0
2021-04-09 14:05:00,91.87,91.88,91.76,91.82,6848.0,84.4597,84.4689,84.3586,84.4137,6848.0
2021-04-09 14:10:00,91.8,91.94,91.77,91.89,4288.0,84.3954,84.5241,84.3678,84.4781,4288.0
2021-04-09 14:15:00,91.92,91.92,91.83,91.85,8726.0,84.5057,84.5057,84.4229,84.4413,8726.0
2021-04-09 14:20:00,91.83,91.83,91.78,91.81,9996.0,84.4229,84.4229,84.377,84.4046,9996.0
2021-04-09 14:25:00,91.83,91.84,91.77,91.82,6090.0,84.4229,84.4321,84.3678,84.4137,6090.0
2021-04-09 14:30:00,91.77,91.81,91.72,91.73,14158.0,84.3678,84.4046,84.3218,84.331,14158.0
2021-04-09 14:35:00,91.73,91.73,91.67,91.73,29102.0,84.331,84.331,84.2758,84.331,29102.0
2021-04-09 14:40:00,91.72,91.74,91.55,91.55,17148.0,84.3218,84.3402,84.1655,84.1655,17148.0
2021-04-09 14:45:00,91.55,91.58,91.45,91.46,7894.0,84.1655,84.1931,84.0736,84.0828,7894.0
2021-04-09 14:50:00,91.43,91.51,91.35,91.39,19146.0,84.0552,84.1288,83.9817,84.0184,19146.0
2021-04-09 14:55:00,91.4,91.42,91.3,91.38,13018.0,84.0276,84.046,83.9357,84.0092,13018.0
2021-04-09 15:00:00,91.38,91.41,91.32,91.36,5968.0,84.0092,84.0368,83.9541,83.9909,5968.0
2021-04-09 15:05:00,91.35,91.36,91.3,91.35,11086.0,83.9817,83.9909,83.9357,83.9817,11086.0
2021-04-09 15:10:00,91.35,91.39,91.31,91.36,5992.0,83.9817,84.0184,83.9449,83.9909,5992.0
2021-04-09 15:15:00,91.38,91.55,91.36,91.52,11060.0,84.0092,84.1655,83.9909,84.1379,11060.0
2021-04-09 15:20:00,91.52,91.81,91.52,91.81,21672.0,84.1379,84.4046,84.1379,84.4046,21672.0
2021-04-09 15:25:00,91.8,91.86,91.79,91.86,16182.0,84.3954,84.4505,84.3862,84.4505,16182.0
2021-04-09 15:30:00,91.86,91.95,91.82,91.82,18302.0,84.4505,84.5333,84.4137,84.4137,18302.0
2021-04-09 15:35:00,91.86,91.91,91.78,91.91,15844.0,84.4505,84.4965,84.377,84.4965,15844.0
2021-04-09 15:40:00,91.91,91.96,91.82,91.82,34328.0,84.4965,84.5425,84.4137,84.4137,34328.0
2021-04-09 15:45:00,91.83,91.92,91.83,91.89,19510.0,84.4229,84.5057,84.4229,84.4781,19510.0
2021-04-09 15:50:00,91.89,92.05,91.85,91.89,51260.0,84.4781,84.6252,84.4413,84.4781,51260.0
2021-04-09 15:55:00,91.89,91.92,91.59,91.65,142100.0,84.4781,84.5057,84.2023,84.2575,142100.0
2021-04-12 09:30:00,90.4,90.51,89.5,89.83,82994.0,83.1083,83.2094,82.2809,82.5843,82994.0
2021-04-12 09:35:00,89.88,90.42,89.88,90.14,35530.0,82.6302,83.1267,82.6302,82.8693,35530.0
2021-04-12 09:40:00,90.21,90.21,89.83,89.95,14328.0,82.9336,82.9336,82.5843,82.6946,14328.0
2021-04-12 09:45:00,89.81,89.85,88.98,88.98,27134.0,82.5659,82.6026,81.8028,81.8028,27134.0
2021-04-12 09:50:00,88.95,88.97,88.61,88.86,28552.0,81.7752,81.7936,81.4627,81.6925,28552.0
2021-04-12 09:55:00,88.73,89.12,88.61,89.12,14824.0,81.573,81.9315,81.4627,81.9315,14824.0
2021-04-12 10:00:00,89.13,89.33,88.88,88.88,26272.0,81.9407,82.1246,81.7109,81.7109,26272.0
2021-04-12 10:05:00,88.84,88.95,88.78,88.89,21134.0,81.6741,81.7752,81.619,81.7201,21134.0
2021-04-12 10:10:00,88.82,88.85,87.85,88.18,106164.0,81.6557,81.6833,80.764,81.0674,106164.0
2021-04-12 10:15:00,88.25,88.3,87.92,87.92,19866.0,81.1317,81.1777,80.8283,80.8283,19866.0
2021-04-12 10:20:00,87.91,88.04,87.78,87.86,40746.0,80.8191,80.9386,80.6996,80.7732,40746.0
2021-04-12 10:25:00,87.85,88.06,87.76,87.96,26214.0,80.764,80.957,80.6812,80.8651,26214.0
2021-04-12 10:30:00,87.96,88.1,87.39,87.58,50304.0,80.8651,80.9938,80.3411,80.5157,50304.0
2021-04-12 10:35:00,87.44,87.98,87.44,87.98,13186.0,80.387,80.8835,80.387,80.8835,13186.0
2021-04-12 10:40:00,88.03,88.22,87.9,88.1,18808.0,80.9295,81.1041,80.8099,80.9938,18808.0
2021-04-12 10:45:00,88.03,88.32,87.96,88.05,27470.0,80.9295,81.1961,80.8651,80.9478,27470.0
2021-04-12 10:50:00,88.05,88.05,87.76,87.76,17154.0,80.9478,80.9478,80.6812,80.6812,17154.0
2021-04-12 10:55:00,87.77,87.81,87.58,87.66,21580.0,80.6904,80.7272,80.5157,80.5893,21580.0
2021-04-12 11:00:00,87.64,87.67,87.44,87.62,58860.0,80.5709,80.5985,80.387,80.5525,58860.0
2021-04-12 11:05:00,87.61,87.78,87.45,87.67,69654.0,80.5433,80.6996,80.3962,80.5985,69654.0
2021-04-12 11:10:00,87.67,88.28,87.62,88.22,41554.0,80.5985,81.1593,80.5525,81.1041,41554.0
2021-04-12 11:15:00,88.07,88.21,87.92,87.99,25710.0,80.9662,81.0949,80.8283,80.8927,25710.0
2021-04-12 11:20:00,87.99,88.07,87.88,87.92,27432.0,80.8927,80.9662,80.7916,80.8283,27432.0
2021-04-12 11:25:00,87.99,88.09,87.83,88.06,15470.0,80.8927,80.9846,80.7456,80.957,15470.0
2021-04-12 11:30:00,88.07,88.07,87.67,87.82,16240.0,80.9662,80.9662,80.5985,80.7364,16240.0
2021-04-12 11:35:00,87.77,87.82,87.67,87.78,7164.0,80.6904,80.7364,80.5985,80.6996,7164.0
2021-04-12 11:40:00,87.74,87.82,87.67,87.69,10860.0,80.6628,80.7364,80.5985,80.6169,10860.0
2021-04-12 11:45:00,87.72,87.83,87.67,87.72,12714.0,80.6445,80.7456,80.5985,80.6445,12714.0
2021-04-12 11:50:00,87.7,87.7,87.47,87.56,38024.0,80.6261,80.6261,80.4146,80.4974,38024.0
2021-04-12 11:55:00,87.53,87.66,87.45,87.45,5636.0,80.4698,80.5893,80.3962,80.3962,5636.0
2021-04-12 12:00:00,87.5,87.59,87.49,87.56,11908.0,80.4422,80.5249,80.433,80.4974,11908.0
2021-04-12 12:05:00,87.54,87.58,87.5,87.5,14608.0,80.479,80.5157,80.4422,80.4422,14608.0
2021-04-12 12:10:00,87.51,87.52,87.33,87.36,21010.0,80.4514,80.4606,80.2859,80.3135,21010.0
2021-04-12 12:15:00,87.39,87.65,87.38,87.65,18692.0,80.3411,80.5801,80.3319,80.5801,18692.0
2021-04-12 12:20:00,87.64,87.81,87.58,87.77,27190.0,80.5709,80.7272,80.5157,80.6904,27190.0
2021-04-12 12:25:00,87.8,87.8,87.55,87.7,19620.0,80.718,80.718,80.4882,80.6261,19620.0
2021-04-12 12:30:00,87.7,87.73,87.56,87.67,39328.0,80.6261,80.6536,80.4974,80.5985,39328.0
2021-04-12 12:35:00,87.61,87.81,87.61,87.81,8950.0,80.5433,80.7272,80.5433,80.7272,8950.0
2021-04-12 12:40:00,87.81,88.07,87.81,87.98,33150.0,80.7272,80.9662,80.7272,80.8835,33150.0
2021-04-12 12:45:00,88.02,88.11,87.94,87.96,11234.0,80.9203,81.003,80.8467,80.8651,11234.0
2021-04-12 12:50:00,87.96,88.08,87.83,88.01,12488.0,80.8651,80.9754,80.7456,80.9111,12488.0
2021-04-12 12:55:00,88.04,88.12,87.97,88.11,17990.0,80.9386,81.0122,80.8743,81.003,17990.0
2021-04-12 13:00:00,88.11,88.13,88.01,88.07,12624.0,81.003,81.0214,80.9111,80.9662,12624.0
2021-04-12 13:05:00,88.08,88.1,88.0,88.04,18838.0,80.9754,80.9938,80.9019,80.9386,18838.0
2021-04-12 13:10:00,88.09,88.09,87.95,87.97,16228.0,80.9846,80.9846,80.8559,80.8743,16228.0
2021-04-12 13:15:00,87.95,87.99,87.82,87.98,23134.0,80.8559,80.8927,80.7364,80.8835,23134.0
2021-04-12 13:20:00,88.0,88.08,87.98,88.0,8700.0,80.9019,80.9754,80.8835,80.9019,8700.0
2021-04-12 13:25:00,88.01,88.01,87.67,87.67,39330.0,80.9111,80.9111,80.5985,80.5985,39330.0
2021-04-12 13:30:00,87.73,87.73,87.04,87.59,162228.0,80.6536,80.6536,80.0193,80.5249,162228.0
2021-04-12 13:35:00,87.58,87.66,87.5,87.52,15142.0,80.5157,80.5893,80.4422,80.4606,15142.0
2021-04-12 13:40:00,87.44,87.69,87.42,87.68,74786.0,80.387,80.6169,80.3687,80.6077,74786.0
2021-04-12 13:45:00,87.69,88.13,87.69,88.01,25258.0,80.6169,81.0214,80.6169,80.9111,25258.0
2021-04-12 13:50:00,88.01,88.1,87.95,87.95,10632.0,80.9111,80.9938,80.8559,80.8559,10632.0
2021-04-12 13:55:00,87.96,87.99,87.79,87.99,9090.0,80.8651,80.8927,80.7088,80.8927,9090.0
2021-04-12 14:00:00,88.02,88.05,87.86,87.86,11840.0,80.9203,80.9478,80.7732,80.7732,11840.0
2021-04-12 14:05:00,87.86,87.94,87.75,87.86,7896.0,80.7732,80.8467,80.672,80.7732,7896.0
2021-04-12 14:10:00,87.86,87.89,87.72,87.73,7752.0,80.7732,80.8007,80.6445,80.6536,7752.0
2021-04-12 14:15:00,87.72,87.86,87.58,87.86,11184.0,80.6445,80.7732,80.5157,80.7732,11184.0
2021-04-12 14:20:00,87.86,87.96,87.84,87.86,7764.0,80.7732,80.8651,80.7548,80.7732,7764.0
2021-04-12 14:25:00,87.89,88.11,87.88,88.08,12590.0,80.8007,81.003,80.7916,80.9754,12590.0
2021-04-12 14:30:00,88.11,88.11,87.83,87.98,13098.0,81.003,81.003,80.7456,80.8835,13098.0
2021-04-12 14:35:00,87.94,88.11,87.9,87.96,13934.0,80.8467,81.003,80.8099,80.8651,13934.0
2021-04-12 14:40:00,87.91,87.97,87.89,87.93,7704.0,80.8191,80.8743,80.8007,80.8375,7704.0
2021-04-12 14:45:00,87.95,88.12,87.91,87.91,32002.0,80.8559,81.0122,80.8191,80.8191,32002.0
2021-04-12 14:50:00,87.92,88.0,87.86,87.94,6656.0,80.8283,80.9019,80.7732,80.8467,6656.0
2021-04-12 14:55:00,87.95,88.08,87.93,88.0,10176.0,80.8559,80.9754,80.8375,80.9019,10176.0
2021-04-12 15:00:00,87.96,88.05,87.88,87.91,17446.0,80.8651,80.9478,80.7916,80.8191,17446.0
2021-04-12 15:05:00,87.92,87.93,87.85,87.88,6930.0,80.8283,80.8375,80.764,80.7916,6930.0
2021-04-12 15:10:00,87.88,87.94,87.85,87.92,15210.0,80.7916,80.8467,80.764,80.8283,15210.0
2021-04-12 15:15:00,87.92,87.99,87.91,87.98,7722.0,80.8283,80.8927,80.8191,80.8835,7722.0
2021-04-12 15:20:00,87.98,88.46,87.98,88.46,14698.0,80.8835,81.3248,80.8835,81.3248,14698.0
2021-04-12 15:25:00,88.46,88.48,88.33,88.41,16698.0,81.3248,81.3432,81.2053,81.2788,16698.0
2021-04-12 15:30:00,88.43,88.47,88.36,88.39,21660.0,81.2972,81.334,81.2328,81.2604,21660.0
2021-04-12 15:35:00,88.38,88.47,87.92,88.21,167872.0,81.2512,81.334,80.8283,81.0949,167872.0
2021-04-12 15:40:00,88.22,88.36,88.22,88.26,31310.0,81.1041,81.2328,81.1041,81.1409,31310.0
2021-04-12 15:45:00,88.27,88.38,88.17,88.26,43202.0,81.1501,81.2512,81.0582,81.1409,43202.0
2021-04-12 15:50:00,88.31,88.5,88.31,88.44,60100.0,81.1869,81.3615,81.1869,81.3064,60100.0
2021-04-12 15:55:00,88.43,88.61,88.13,88.52,289360.0,81.2972,81.4627,81.0214,81.3799,289360.0
2021-04-13 09:30:00,88.96,89.04,87.99,88.59,51226.0,81.7844,81.858,80.8927,81.4443,51226.0
2021-04-13 09:35:00,88.37,88.37,87.66,88.3,26752.0,81.242,81.242,80.5893,81.1777,26752.0
2021-04-13 09:40:00,88.0,88.0,87.55,87.61,13348.0,80.9019,80.9019,80.4882,80.5433,13348.0
2021-04-13 09:45:00,87.53,87.53,87.16,87.24,23676.0,80.4698,80.4698,80.1296,80.2032,23676.0
2021-04-13 09:50:00,87.16,87.44,87.08,87.24,20540.0,80.1296,80.387,80.0561,80.2032,20540.0
2021-04-13 09:55:00,87.23,87.26,86.73,86.73,25286.0,80.194,80.2216,79.7343,79.7343,25286.0
2021-04-13 10:00:00,86.69,86.78,86.17,86.27,116724.0,79.6975,79.7803,79.2195,79.3114,116724.0
2021-04-13 10:05:00,86.44,86.44,85.86,86.21,27660.0,79.4677,79.4677,78.9345,79.2563,27660.0
2021-04-13 10:10:00,86.21,86.21,85.51,85.89,55906.0,79.2563,79.2563,78.6127,78.9621,55906.0
2021-04-13 10:15:00,85.77,86.6,85.77,86.6,47080.0,78.8517,79.6148,78.8517,79.6148,47080.0
2021-04-13 10:20:00,86.6,87.1,86.25,86.98,25994.0,79.6148,80.0745,79.293,79.9641,25994.0
2021-04-13 10:25:00,87.07,87.37,87.05,87.07,53068.0,80.0469,80.3227,80.0285,80.0469,53068.0
2021-04-13 10:30:00,87.11,87.19,87.02,87.18,20316.0,80.0837,80.1572,80.0009,80.148,20316.0
2021-04-13 10:35:00,87.16,87.21,87.08,87.21,7604.0,80.1296,80.1756,80.0561,80.1756,7604.0
2021-04-13 10:40:00,87.13,87.67,87.06,87.58,12458.0,80.102,80.5985,80.0377,80.5157,12458.0
2021-04-13 10:45:00,87.61,87.66,87.36,87.41,16674.0,80.5433,80.5893,80.3135,80.3595,16674.0
2021-04-13 10:50:00,87.36,87.36,86.91,86.96,10092.0,80.3135,80.3135,79.8998,79.9458,10092.0
2021-04-13 10:55:00,87.03,87.04,86.69,86.78,17280.0,80.0101,80.0193,79.6975,79.7803,17280.0
2021-04-13 11:00:00,86.78,86.92,86.73,86.81,11146.0,79.7803,79.909,79.7343,79.8079,11146.0
2021-04-13 11:05:00,86.83,87.23,86.76,86.88,54568.0,79.8262,80.194,79.7619,79.8722,54568.0
2021-04-13 11:10:00,86.81,86.97,86.78,86.96,11086.0,79.8079,79.955,79.7803,79.9458,11086.0
2021-04-13 11:15:00,86.96,87.29,86.96,87.23,12990.0,79.9458,80.2491,79.9458,80.194,12990.0
2021-04-13 11:20:00,87.27,87.27,87.01,87.1,18624.0,80.2308,80.2308,79.9917,80.0745,18624.0
2021-04-13 11:25:00,87.1,87.3,87.09,87.13,4020.0,80.0745,80.2583,80.0653,80.102,4020.0
2021-04-13 11:30:00,87.11,87.25,87.08,87.24,6968.0,80.0837,80.2124,80.0561,80.2032,6968.0
2021-04-13 11:35:00,87.32,87.32,86.91,86.92,3400.0,80.2767,80.2767,79.8998,79.909,3400.0
2021-04-13 11:40:00,86.9,87.04,86.83,86.94,3440.0,79.8906,80.0193,79.8262,79.9274,3440.0
2021-04-13 11:45:00,86.96,87.11,86.95,87.07,3572.0,79.9458,80.0837,79.9366,80.0469,3572.0
2021-04-13 11:50:00,87.11,87.2,87.08,87.17,4130.0,80.0837,80.1664,80.0561,80.1388,4130.0
2021-04-13 11:55:00,87.2,87.23,87.06,87.06,9320.0,80.1664,80.194,80.0377,80.0377,9320.0
2021-04-13 12:00:00,87.06,87.22,87.01,87.16,9862.0,80.0377,80.1848,79.9917,80.1296,9862.0
2021-04-13 12:05:00,87.22,87.5,87.22,87.48,12522.0,80.1848,80.4422,80.1848,80.4238,12522.0
2021-04-13 12:10:00,87.52,87.52,87.31,87.38,7782.0,80.4606,80.4606,80.2675,80.3319,7782.0
2021-04-13 12:15:00,87.38,87.38,87.23,87.3,5920.0,80.3319,80.3319,80.194,80.2583,5920.0
2021-04-13 12:20:00,87.25,87.4,87.25,87.4,6126.0,80.2124,80.3503,80.2124,80.3503,6126.0
2021-04-13 12:25:00,87.33,87.34,87.1,87.1,5486.0,80.2859,80.2951,80.0745,80.0745,5486.0
2021-04-13 12:30:00,87.16,87.23,87.14,87.17,5426.0,80.1296,80.194,80.1112,80.1388,5426.0
2021-04-13 12:35:00,87.16,87.17,87.11,87.13,3600.0,80.1296,80.1388,80.0837,80.102,3600.0
2021-04-13 12:40:00,87.14,87.14,87.06,87.1,4046.0,80.1112,80.1112,80.0377,80.0745,4046.0
2021-04-13 12:45:00,87.07,87.09,86.78,86.81,19270.0,80.0469,80.0653,79.7803,79.8079,19270.0
2021-04-13 12:50:00,86.83,87.08,86.82,87.08,4800.0,79.8262,80.0561,79.8171,80.0561,4800.0
2021-04-13 12:55:00,87.13,87.13,87.02,87.02,5336.0,80.102,80.102,80.0009,80.0009,5336.0
2021-04-13 13:00:00,86.93,86.98,86.85,86.98,7484.0,79.9182,79.9641,79.8446,79.9641,7484.0
2021-04-13 13:05:00,86.94,87.09,86.94,87.09,5300.0,79.9274,80.0653,79.9274,80.0653,5300.0
2021-04-13 13:10:00,87.13,87.14,87.08,87.1,6190.0,80.102,80.1112,80.0561,80.0745,6190.0
2021-04-13 13:15:00,87.08,87.14,87.04,87.11,5630.0,80.0561,80.1112,80.0193,80.0837,5630.0
2021-04-13 13:20:00,87.13,87.23,87.12,87.17,11106.0,80.102,80.194,80.0929,80.1388,11106.0
2021-04-13 13:25:00,87.23,87.29,87.16,87.27,10040.0,80.194,80.2491,80.1296,80.2308,10040.0
2021-04-13 13:30:00,87.29,87.36,87.28,87.32,8626.0,80.2491,80.3135,80.2399,80.2767,8626.0
2021-04-13 13:35:00,87.29,87.36,87.26,87.28,10630.0,80.2491,80.3135,80.2216,80.2399,10630.0
2021-04-13 13:40:00,87.28,87.33,87.17,87.31,6452.0,80.2399,80.2859,80.1388,80.2675,6452.0
2021-04-13 13:45:00,87.35,87.38,87.33,87.33,2216.0,80.3043,80.3319,80.2859,80.2859,2216.0
2021-04-13 13:50:00,87.35,87.49,87.32,87.44,8492.0,80.3043,80.433,80.2767,80.387,8492.0
2021-04-13 13:55:00,87.41,87.52,87.41,87.43,8222.0,80.3595,80.4606,80.3595,80.3778,8222.0
2021-04-13 14:00:00,87.45,87.71,87.42,87.71,20032.0,80.3962,80.6353,80.3687,80.6353,20032.0
2021-04-13 14:05:00,87.67,87.68,87.56,87.61,7140.0,80.5985,80.6077,80.4974,80.5433,7140.0
2021-04-13 14:10:00,87.67,87.67,87.57,87.58,7298.0,80.5985,80.5985,80.5066,80.5157,7298.0
2021-04-13 14:15:00,87.65,87.67,87.51,87.51,6892.0,80.5801,80.5985,80.4514,80.4514,6892.0
2021-04-13 14:20:00,87.51,87.62,87.5,87.58,7808.0,80.4514,80.5525,80.4422,80.5157,7808.0
2021-04-13 14:25:00,87.58,87.66,87.56,87.58,2900.0,80.5157,80.5893,80.4974,80.5157,2900.0
2021-04-13 14:30:00,87.58,87.67,87.52,87.61,7800.0,80.5157,80.5985,80.4606,80.5433,7800.0
2021-04-13 14:35:00,87.63,87.63,87.51,87.51,10090.0,80.5617,80.5617,80.4514,80.4514,10090.0
2021-04-13 14:40:00,87.5,87.6,87.46,87.46,14132.0,80.4422,80.5341,80.4054,80.4054,14132.0
2021-04-13 14:45:00,87.5,87.51,87.39,87.45,7592.0,80.4422,80.4514,80.3411,80.3962,7592.0
2021-04-13 14:50:00,87.49,87.49,87.36,87.36,7958.0,80.433,80.433,80.3135,80.3135,7958.0
2021-04-13 14:55:00,87.36,87.52,87.36,87.45,6600.0,80.3135,80.4606,80.3135,80.3962,6600.0
2021-04-13 15:00:00,87.45,87.57,87.34,87.34,14876.0,80.3962,80.5066,80.2951,80.2951,14876.0
2021-04-13 15:05:00,87.32,87.35,87.17,87.22,25194.0,80.2767,80.3043,80.1388,80.1848,25194.0
2021-04-13 15:10:00,87.2,87.29,87.2,87.28,11732.0,80.1664,80.2491,80.1664,80.2399,11732.0
2021-04-13 15:15:00,87.27,87.33,87.21,87.23,8186.0,80.2308,80.2859,80.1756,80.194,8186.0
2021-04-13 15:20:00,87.24,87.47,87.23,87.42,16588.0,80.2032,80.4146,80.194,80.3687,16588.0
2021-04-13 15:25:00,87.43,87.55,87.43,87.46,10648.0,80.3778,80.4882,80.3778,80.4054,10648.0
2021-04-13 15:30:00,87.45,87.48,87.35,87.39,15344.0,80.3962,80.4238,80.3043,80.3411,15344.0
2021-04-13 15:35:00,87.42,87.45,87.25,87.25,29334.0,80.3687,80.3962,80.2124,80.2124,29334.0
2021-04-13 15:40:00,87.29,87.37,87.27,87.34,21018.0,80.2491,80.3227,80.2308,80.2951,21018.0
2021-04-13 15:45:00,87.34,87.43,87.3,87.31,27792.0,80.2951,80.3778,80.2583,80.2675,27792.0
2021-04-13 15:50:00,87.3,87.36,87.24,87.32,52544.0,80.2583,80.3135,80.2032,80.2767,52544.0
2021-04-13 15:55:00,87.35,87.44,87.23,87.36,86894.0,80.3043,80.387,80.194,80.3135,86894.0
2021-04-14 09:30:00,87.06,87.06,86.12,86.27,36676.0,80.0377,80.0377,79.1735,79.3114,36676.0
2021-04-14 09:35:00,86.5,86.95,86.33,86.95,9814.0,79.5229,79.9366,79.3666,79.9366,9814.0
2021-04-14 09:40:00,86.79,87.25,86.61,86.9,7896.0,79.7895,80.2124,79.624,79.8906,7896.0
2021-04-14 09:45:00,86.86,87.27,86.82,87.09,18722.0,79.8538,80.2308,79.8171,80.0653,18722.0
2021-04-14 09:50:00,87.06,87.13,86.61,86.75,42914.0,80.0377,80.102,79.624,79.7527,42914.0
2021-04-14 09:55:00,86.8,86.93,86.61,86.75,21792.0,79.7987,79.9182,79.624,79.7527,21792.0
2021-04-14 10:00:00,86.78,86.85,86.53,86.64,22056.0,79.7803,79.8446,79.5504,79.6516,22056.0
2021-04-14 10:05:00,86.61,87.09,86.61,87.09,43198.0,79.624,80.0653,79.624,80.0653,43198.0
2021-04-14 10:10:00,87.12,87.26,86.99,87.09,8954.0,80.0929,80.2216,79.9733,80.0653,8954.0
2021-04-14 10:15:00,87.05,87.08,86.7,86.7,32978.0,80.0285,80.0561,79.7067,79.7067,32978.0
2021-04-14 10:20:00,86.69,86.82,86.58,86.79,15054.0,79.6975,79.8171,79.5964,79.7895,15054.0
2021-04-14 10:25:00,86.86,86.86,86.66,86.72,15948.0,79.8538,79.8538,79.67,79.7251,15948.0
2021-04-14 10:30:00,86.78,86.83,86.63,86.78,8788.0,79.7803,79.8262,79.6424,79.7803,8788.0
2021-04-14 10:35:00,86.72,87.04,86.64,86.96,8804.0,79.7251,80.0193,79.6516,79.9458,8804.0
2021-04-14 10:40:00,86.95,87.4,86.93,87.4,13900.0,79.9366,80.3503,79.9182,80.3503,13900.0
2021-04-14 10:45:00,87.32,87.33,87.19,87.33,8826.0,80.2767,80.2859,80.1572,80.2859,8826.0
2021-04-14 10:50:00,87.28,87.49,87.17,87.35,11274.0,80.2399,80.433,80.1388,80.3043,11274.0
2021-04-14 10:55:00,87.45,87.55,87.22,87.36,19998.0,80.3962,80.4882,80.1848,80.3135,19998.0
2021-04-14 11:00:00,87.41,87.5,86.91,87.03,47634.0,80.3595,80.4422,79.8998,80.0101,47634.0
2021-04-14 11:05:00,87.08,87.39,86.95,87.35,32934.0,80.0561,80.3411,79.9366,80.3043,32934.0
2021-04-14 11:10:00,87.36,87.54,87.24,87.53,16834.0,80.3135,80.479,80.2032,80.4698,16834.0
2021-04-14 11:15:00,87.48,87.55,87.31,87.38,10854.0,80.4238,80.4882,80.2675,80.3319,10854.0
2021-04-14 11:20:00,87.33,87.38,87.12,87.12,13800.0,80.2859,80.3319,80.0929,80.0929,13800.0
2021-04-14 11:25:00,87.1,87.33,87.05,87.29,7060.0,80.0745,80.2859,80.0285,80.2491,7060.0
2021-04-14 11:30:00,87.31,87.68,87.26,87.61,10648.0,80.2675,80.6077,80.2216,80.5433,10648.0
2021-04-14 11:35:00,87.59,87.67,87.4,87.4,7232.0,80.5249,80.5985,80.3503,80.3503,7232.0
2021-04-14 11:40:00,87.36,87.52,87.35,87.44,10258.0,80.3135,80.4606,80.3043,80.387,10258.0
2021-04-14 11:45:00,87.39,87.46,87.35,87.45,9072.0,80.3411,80.4054,80.3043,80.3962,9072.0
2021-04-14 11:50:00,87.49,87.49,87.36,87.39,7614.0,80.433,80.433,80.3135,80.3411,7614.0
2021-04-14 11:55:00,87.39,87.39,87.32,87.32,9832.0,80.3411,80.3411,80.2767,80.2767,9832.0
2021-04-14 12:00:00,87.31,87.46,87.21,87.46,27242.0,80.2675,80.4054,80.1756,80.4054,27242.0
2021-04-14 12:05:00,87.4,87.64,87.36,87.64,8454.0,80.3503,80.5709,80.3135,80.5709,8454.0
2021-04-14 12:10:00,87.64,87.79,87.61,87.61,5206.0,80.5709,80.7088,80.5433,80.5433,5206.0
2021-04-14 12:15:00,87.62,87.75,87.58,87.75,5504.0,80.5525,80.672,80.5157,80.672,5504.0
2021-04-14 12:20:00,87.71,87.74,87.67,87.71,3616.0,80.6353,80.6628,80.5985,80.6353,3616.0
2021-04-14 12:25:00,87.75,87.85,87.74,87.74,8898.0,80.672,80.764,80.6628,80.6628,8898.0
2021-04-14 12:30:00,87.81,87.82,87.58,87.58,8756.0,80.7272,80.7364,80.5157,80.5157,8756.0
2021-04-14 12:35:00,87.53,87.53,87.39,87.52,5370.0,80.4698,80.4698,80.3411,80.4606,5370.0
2021-04-14 12:40:00,87.52,87.54,87.35,87.51,8728.0,80.4606,80.479,80.3043,80.4514,8728.0
2021-04-14 12:45:00,87.42,87.53,87.37,87.47,12132.0,80.3687,80.4698,80.3227,80.4146,12132.0
2021-04-14 12:50:00,87.39,87.45,87.3,87.36,5504.0,80.3411,80.3962,80.2583,80.3135,5504.0
2021-04-14 12:55:00,87.38,87.4,87.28,87.28,4442.0,80.3319,80.3503,80.2399,80.2399,4442.0
2021-04-14 13:00:00,87.28,87.29,87.07,87.13,16722.0,80.2399,80.2491,80.0469,80.102,16722.0
2021-04-14 13:05:00,87.14,87.28,87.13,87.27,4404.0,80.1112,80.2399,80.102,80.2308,4404.0
2021-04-14 13:10:00,87.25,87.25,87.2,87.22,1006.0,80.2124,80.2124,80.1664,80.1848,1006.0
2021-04-14 13:15:00,87.21,87.58,87.2,87.58,9034.0,80.1756,80.5157,80.1664,80.5157,9034.0
2021-04-14 13:20:00,87.74,87.8,87.67,87.69,5932.0,80.6628,80.718,80.5985,80.6169,5932.0
2021-04-14 13:25:00,87.61,87.66,87.52,87.52,7412.0,80.5433,80.5893,80.4606,80.4606,7412.0
2021-04-14 13:30:00,87.54,87.55,87.2,87.23,18594.0,80.479,80.4882,80.1664,80.194,18594.0
2021-04-14 13:35:00,87.2,87.29,87.08,87.11,10272.0,80.1664,80.2491,80.0561,80.0837,10272.0
2021-04-14 13:40:00,87.12,87.19,87.08,87.08,4516.0,80.0929,80.1572,80.0561,80.0561,4516.0
2021-04-14 13:45:00,87.1,87.26,87.06,87.08,16004.0,80.0745,80.2216,80.0377,80.0561,16004.0
2021-04-14 13:50:00,87.08,87.08,86.95,86.97,5934.0,80.0561,80.0561,79.9366,79.955,5934.0
2021-04-14 13:55:00,86.98,87.01,86.72,86.8,9304.0,79.9641,79.9917,79.7251,79.7987,9304.0
2021-04-14 14:00:00,86.81,86.92,86.79,86.92,6290.0,79.8079,79.909,79.7895,79.909,6290.0
2021-04-14 14:05:00,86.88,86.88,86.6,86.63,13448.0,79.8722,79.8722,79.6148,79.6424,13448.0
2021-04-14 14:10:00,86.63,86.89,86.63,86.86,10476.0,79.6424,79.8814,79.6424,79.8538,10476.0
2021-04-14 14:15:00,86.83,86.97,86.76,86.82,12534.0,79.8262,79.955,79.7619,79.8171,12534.0
2021-04-14 14:20:00,86.83,87.0,86.77,86.95,27574.0,79.8262,79.9825,79.7711,79.9366,27574.0
2021-04-14 14:25:00,86.95,87.02,86.83,86.95,55652.0,79.9366,80.0009,79.8262,79.9366,55652.0
2021-04-14 14:30:00,86.99,87.01,86.75,86.75,6580.0,79.9733,79.9917,79.7527,79.7527,6580.0
2021-04-14 14:35:00,86.73,86.86,86.72,86.8,11786.0,79.7343,79.8538,79.7251,79.7987,11786.0
2021-04-14 14:40:00,86.8,87.01,86.78,86.95,7676.0,79.7987,79.9917,79.7803,79.9366,7676.0
2021-04-14 14:45:00,86.91,86.99,86.85,86.91,10100.0,79.8998,79.9733,79.8446,79.8998,10100.0
2021-04-14 14:50:00,86.83,86.86,86.67,86.69,8106.0,79.8262,79.8538,79.6791,79.6975,8106.0
2021-04-14 14:55:00,86.69,86.81,86.64,86.64,9726.0,79.6975,79.8079,79.6516,79.6516,9726.0
2021-04-14 15:00:00,86.65,86.76,86.45,86.75,22810.0,79.6608,79.7619,79.4769,79.7527,22810.0
2021-04-14 15:05:00,86.73,86.73,86.42,86.42,13402.0,79.7343,79.7343,79.4493,79.4493,13402.0
2021-04-14 15:10:00,86.42,86.57,86.34,86.57,41976.0,79.4493,79.5872,79.3758,79.5872,41976.0
2021-04-14 15:15:00,86.53,86.69,86.47,86.6,15850.0,79.5504,79.6975,79.4953,79.6148,15850.0
2021-04-14 15:20:00,86.6,86.85,86.56,86.74,19856.0,79.6148,79.8446,79.578,79.7435,19856.0
2021-04-14 15:25:00,86.77,86.8,86.67,86.78,11584.0,79.7711,79.7987,79.6791,79.7803,11584.0
2021-04-14 15:30:00,86.81,86.96,86.7,86.94,21838.0,79.8079,79.9458,79.7067,79.9274,21838.0
2021-04-14 15:35:00,86.9,86.94,86.71,86.91,22954.0,79.8906,79.9274,79.7159,79.8998,22954.0
2021-04-14 15:40:00,86.86,86.91,86.73,86.91,18534.0,79.8538,79.8998,79.7343,79.8998,18534.0
2021-04-14 15:45:00,86.91,86.92,86.51,86.55,42124.0,79.8998,79.909,79.5321,79.5688,42124.0
2021-04-14 15:50:00,86.53,86.61,86.42,86.42,49138.0,79.5504,79.624,79.4493,79.4493,49138.0
2021-04-14 15:55:00,86.42,86.46,86.24,86.37,167282.0,79.4493,79.4861,79.2838,79.4033,167282.0
2021-04-15 09:30:00,86.57,86.83,84.86,85.54,74130.0,79.5872,79.8262,78.0151,78.6403,74130.0
2021-04-15 09:35:00,85.48,86.04,85.44,85.78,60020.0,78.5851,79.1,78.5484,78.8609,60020.0
2021-04-15 09:40:00,85.69,85.99,85.61,85.64,15786.0,78.7782,79.054,78.7047,78.7322,15786.0
2021-04-15 09:45:00,85.7,86.14,85.61,86.14,17204.0,78.7874,79.1919,78.7047,79.1919,17204.0
2021-04-15 09:50:00,86.14,86.23,85.8,85.96,15450.0,79.1919,79.2746,78.8793,79.0264,15450.0
2021-04-15 09:55:00,85.95,86.02,85.77,85.83,8120.0,79.0172,79.0816,78.8517,78.9069,8120.0
2021-04-15 10:00:00,85.65,86.17,85.65,85.99,12964.0,78.7414,79.2195,78.7414,79.054,12964.0
2021-04-15 10:05:00,86.0,86.13,85.83,85.83,10780.0,79.0632,79.1827,78.9069,78.9069,10780.0
2021-04-15 10:10:00,85.88,85.96,85.63,85.67,15710.0,78.9529,79.0264,78.723,78.7598,15710.0
2021-04-15 10:15:00,85.63,85.69,85.49,85.69,12158.0,78.723,78.7782,78.5943,78.7782,12158.0
2021-04-15 10:20:00,85.7,86.1,85.69,85.96,11788.0,78.7874,79.1551,78.7782,79.0264,11788.0
2021-04-15 10:25:00,85.99,86.28,85.99,86.28,10112.0,79.054,79.3206,79.054,79.3206,10112.0
2021-04-15 10:30:00,86.17,86.41,86.17,86.31,5334.0,79.2195,79.4401,79.2195,79.3482,5334.0
2021-04-15 10:35:00,86.25,86.32,86.19,86.32,3600.0,79.293,79.3574,79.2379,79.3574,3600.0
2021-04-15 10:40:00,86.33,86.33,86.13,86.17,4946.0,79.3666,79.3666,79.1827,79.2195,4946.0
2021-04-15 10:45:00,86.05,86.05,85.86,85.92,10954.0,79.1092,79.1092,78.9345,78.9896,10954.0
2021-04-15 10:50:00,85.86,86.19,85.86,86.19,5624.0,78.9345,79.2379,78.9345,79.2379,5624.0
2021-04-15 10:55:00,86.05,86.19,85.81,85.81,7430.0,79.1092,79.2379,78.8885,78.8885,7430.0
2021-04-15 11:00:00,85.86,86.07,85.61,85.71,14684.0,78.9345,79.1275,78.7047,78.7966,14684.0
2021-04-15 11:05:00,85.81,86.01,85.8,85.88,9578.0,78.8885,79.0724,78.8793,78.9529,9578.0
2021-04-15 11:10:00,85.87,85.94,85.62,85.83,7798.0,78.9437,79.008,78.7138,78.9069,7798.0
2021-04-15 11:15:00,85.74,85.9,85.74,85.82,12028.0,78.8242,78.9713,78.8242,78.8977,12028.0
2021-04-15 11:20:00,85.83,85.88,85.76,85.81,6820.0,78.9069,78.9529,78.8426,78.8885,6820.0
2021-04-15 11:25:00,85.81,86.01,85.81,85.87,6850.0,78.8885,79.0724,78.8885,78.9437,6850.0
2021-04-15 11:30:00,85.87,86.08,85.87,86.08,4282.0,78.9437,79.1367,78.9437,79.1367,4282.0
2021-04-15 11:35:00,86.08,86.1,85.91,86.03,11738.0,79.1367,79.1551,78.9805,79.0908,11738.0
2021-04-15 11:40:00,85.94,86.12,85.88,86.12,15468.0,79.008,79.1735,78.9529,79.1735,15468.0
2021-04-15 11:45:00,86.2,86.22,86.1,86.14,7822.0,79.2471,79.2654,79.1551,79.1919,7822.0
2021-04-15 11:50:00,86.13,86.26,86.13,86.21,3724.0,79.1827,79.3022,79.1827,79.2563,3724.0
2021-04-15 11:55:00,86.28,86.28,86.15,86.24,12150.0,79.3206,79.3206,79.2011,79.2838,12150.0
2021-04-15 12:00:00,86.13,86.13,86.07,86.07,2226.0,79.1827,79.1827,79.1275,79.1275,2226.0
2021-04-15 12:05:00,86.11,86.19,86.11,86.14,1400.0,79.1643,79.2379,79.1643,79.1919,1400.0
2021-04-15 12:10:00,86.14,86.34,86.09,86.29,5570.0,79.1919,79.3758,79.1459,79.3298,5570.0
2021-04-15 12:15:00,86.31,86.42,86.31,86.38,8990.0,79.3482,79.4493,79.3482,79.4125,8990.0
2021-04-15 12:20:00,86.31,86.37,86.15,86.15,14952.0,79.3482,79.4033,79.2011,79.2011,14952.0
2021-04-15 12:25:00,86.24,86.28,86.08,86.09,11618.0,79.2838,79.3206,79.1367,79.1459,11618.0
2021-04-15 12:30:00,86.17,86.17,86.0,86.0,8882.0,79.2195,79.2195,79.0632,79.0632,8882.0
2021-04-15 12:35:00,86.03,86.03,85.9,85.93,5374.0,79.0908,79.0908,78.9713,78.9988,5374.0
2021-04-15 12:40:00,85.92,86.04,85.9,85.9,10050.0,78.9896,79.1,78.9713,78.9713,10050.0
2021-04-15 12:45:00,85.86,85.92,85.83,85.85,10376.0,78.9345,78.9896,78.9069,78.9253,10376.0
2021-04-15 12:50:00,85.89,85.89,85.79,85.89,3078.0,78.9621,78.9621,78.8701,78.9621,3078.0
2021-04-15 12:55:00,85.83,85.86,85.75,85.83,6994.0,78.9069,78.9345,78.8334,78.9069,6994.0
2021-04-15 13:00:00,85.8,85.86,85.73,85.83,5198.0,78.8793,78.9345,78.815,78.9069,5198.0
2021-04-15 13:05:00,85.83,85.83,85.58,85.58,14906.0,78.9069,78.9069,78.6771,78.6771,14906.0
2021-04-15 13:10:00,85.58,85.7,85.51,85.7,2362.0,78.6771,78.7874,78.6127,78.7874,2362.0
2021-04-15 13:15:00,85.81,85.92,85.81,85.83,3000.0,78.8885,78.9896,78.8885,78.9069,3000.0
2021-04-15 13:20:00,85.8,85.88,85.72,85.88,4814.0,78.8793,78.9529,78.8058,78.9529,4814.0
2021-04-15 13:25:00,85.9,85.94,85.72,85.76,6806.0,78.9713,79.008,78.8058,78.8426,6806.0
2021-04-15 13:30:00,85.76,85.89,85.73,85.89,4056.0,78.8426,78.9621,78.815,78.9621,4056.0
2021-04-15 13:35:00,85.89,85.98,85.86,85.89,3038.0,78.9621,79.0448,78.9345,78.9621,3038.0
2021-04-15 13:40:00,85.86,86.08,85.86,85.98,4936.0,78.9345,79.1367,78.9345,79.0448,4936.0
2021-04-15 13:45:00,86.03,86.03,85.77,85.77,4876.0,79.0908,79.0908,78.8517,78.8517,4876.0
2021-04-15 13:50:00,85.8,85.85,85.71,85.81,5000.0,78.8793,78.9253,78.7966,78.8885,5000.0
2021-04-15 13:55:00,85.89,85.89,85.78,85.88,7390.0,78.9621,78.9621,78.8609,78.9529,7390.0
2021-04-15 14:00:00,85.89,86.3,85.89,86.3,10986.0,78.9621,79.339,78.9621,79.339,10986.0
2021-04-15 14:05:00,86.24,86.35,86.23,86.33,13574.0,79.2838,79.385,79.2746,79.3666,13574.0
2021-04-15 14:10:00,86.33,86.36,86.25,86.3,10472.0,79.3666,79.3942,79.293,79.339,10472.0
2021-04-15 14:15:00,86.31,86.42,86.27,86.38,8246.0,79.3482,79.4493,79.3114,79.4125,8246.0
2021-04-15 14:20:00,86.4,86.54,86.39,86.54,2698.0,79.4309,79.5596,79.4217,79.5596,2698.0
2021-04-15 14:25:00,86.51,86.51,86.38,86.43,5992.0,79.5321,79.5321,79.4125,79.4585,5992.0
2021-04-15 14:30:00,86.43,86.45,86.25,86.33,10302.0,79.4585,79.4769,79.293,79.3666,10302.0
2021-04-15 14:35:00,86.33,86.38,86.23,86.25,4596.0,79.3666,79.4125,79.2746,79.293,4596.0
2021-04-15 14:40:00,86.2,86.25,86.13,86.16,3846.0,79.2471,79.293,79.1827,79.2103,3846.0
2021-04-15 14:45:00,86.14,86.14,85.97,86.09,5378.0,79.1919,79.1919,79.0356,79.1459,5378.0
2021-04-15 14:50:00,86.13,86.17,86.08,86.16,2762.0,79.1827,79.2195,79.1367,79.2103,2762.0
2021-04-15 14:55:00,86.1,86.11,85.96,85.99,2600.0,79.1551,79.1643,79.0264,79.054,2600.0
2021-04-15 15:00:00,86.07,86.1,86.03,86.08,4950.0,79.1275,79.1551,79.0908,79.1367,4950.0
2021-04-15 15:05:00,86.19,86.35,86.14,86.35,10004.0,79.2379,79.385,79.1919,79.385,10004.0
2021-04-15 15:10:00,86.38,86.38,86.22,86.22,10838.0,79.4125,79.4125,79.2654,79.2654,10838.0
2021-04-15 15:15:00,86.19,86.26,86.08,86.11,8758.0,79.2379,79.3022,79.1367,79.1643,8758.0
2021-04-15 15:20:00,86.11,86.13,86.0,86.03,6858.0,79.1643,79.1827,79.0632,79.0908,6858.0
2021-04-15 15:25:00,85.98,86.02,85.92,85.97,6460.0,79.0448,79.0816,78.9896,79.0356,6460.0
2021-04-15 15:30:00,86.01,86.19,86.01,86.16,7340.0,79.0724,79.2379,79.0724,79.2103,7340.0
2021-04-15 15:35:00,86.17,86.24,86.07,86.08,17492.0,79.2195,79.2838,79.1275,79.1367,17492.0
2021-04-15 15:40:00,86.1,86.1,86.01,86.03,10818.0,79.1551,79.1551,79.0724,79.0908,10818.0
2021-04-15 15:45:00,86.04,86.19,86.04,86.16,21058.0,79.1,79.2379,79.1,79.2103,21058.0
2021-04-15 15:50:00,86.18,86.28,86.12,86.15,30718.0,79.2287,79.3206,79.1735,79.2011,30718.0
2021-04-15 15:55:00,86.14,86.16,85.99,86.0,69752.0,79.1919,79.2103,79.054,79.0632,69752.0
2021-04-16 09:30:00,86.62,86.62,85.5,86.6,48636.0,79.6332,79.6332,78.6035,79.6148,48636.0
2021-04-16 09:35:00,86.43,86.75,86.33,86.75,10760.0,79.4585,79.7527,79.3666,79.7527,10760.0
2021-04-16 09:40:00,86.57,87.0,86.44,86.91,11358.0,79.5872,79.9825,79.4677,79.8998,11358.0
2021-04-16 09:45:00,86.75,86.82,86.24,86.74,12262.0,79.7527,79.8171,79.2838,79.7435,12262.0
2021-04-16 09:50:00,86.67,86.82,86.47,86.55,6624.0,79.6791,79.8171,79.4953,79.5688,6624.0
2021-04-16 09:55:00,86.5,86.58,86.25,86.39,10534.0,79.5229,79.5964,79.293,79.4217,10534.0
2021-04-16 10:00:00,86.4,86.5,86.13,86.25,9106.0,79.4309,79.5229,79.1827,79.293,9106.0
2021-04-16 10:05:00,86.23,86.42,86.11,86.2,8974.0,79.2746,79.4493,79.1643,79.2471,8974.0
2021-04-16 10:10:00,86.19,86.24,86.05,86.11,10964.0,79.2379,79.2838,79.1092,79.1643,10964.0
2021-04-16 10:15:00,86.05,86.25,86.02,86.23,10050.0,79.1092,79.293,79.0816,79.2746,10050.0
2021-04-16 10:20:00,86.2,86.49,86.2,86.42,7848.0,79.2471,79.5137,79.2471,79.4493,7848.0
2021-04-16 10:25:00,86.48,86.51,86.38,86.45,15464.0,79.5045,79.5321,79.4125,79.4769,15464.0
2021-04-16 10:30:00,86.5,86.61,86.35,86.58,59370.0,79.5229,79.624,79.385,79.5964,59370.0
2021-04-16 10:35:00,86.53,86.6,86.41,86.6,15546.0,79.5504,79.6148,79.4401,79.6148,15546.0
2021-04-16 10:40:00,86.64,86.86,86.54,86.54,20494.0,79.6516,79.8538,79.5596,79.5596,20494.0
2021-04-16 10:45:00,86.54,86.8,86.46,86.79,13670.0,79.5596,79.7987,79.4861,79.7895,13670.0
2021-04-16 10:50:00,86.82,86.84,86.61,86.61,6738.0,79.8171,79.8354,79.624,79.624,6738.0
2021-04-16 10:55:00,86.6,86.66,86.51,86.51,10192.0,79.6148,79.67,79.5321,79.5321,10192.0
2021-04-16 11:00:00,86.51,86.54,86.39,86.52,5078.0,79.5321,79.5596,79.4217,79.5412,5078.0
2021-04-16 11:05:00,86.53,86.87,86.49,86.77,7322.0,79.5504,79.863,79.5137,79.7711,7322.0
2021-04-16 11:10:00,86.73,86.83,86.49,86.49,17366.0,79.7343,79.8262,79.5137,79.5137,17366.0
2021-04-16 11:15:00,86.48,86.56,86.42,86.54,7310.0,79.5045,79.578,79.4493,79.5596,7310.0
2021-04-16 11:20:00,86.53,86.64,86.48,86.5,11566.0,79.5504,79.6516,79.5045,79.5229,11566.0
2021-04-16 11:25:00,86.55,86.71,86.55,86.57,10546.0,79.5688,79.7159,79.5688,79.5872,10546.0
2021-04-16 11:30:00,86.59,86.61,86.51,86.57,15000.0,79.6056,79.624,79.5321,79.5872,15000.0
2021-04-16 11:35:00,86.61,86.66,86.53,86.57,9310.0,79.624,79.67,79.5504,79.5872,9310.0
2021-04-16 11:40:00,86.63,86.72,86.58,86.63,5454.0,79.6424,79.7251,79.5964,79.6424,5454.0
2021-04-16 11:45:00,86.61,86.68,86.58,86.61,4400.0,79.624,79.6883,79.5964,79.624,4400.0
2021-04-16 11:50:00,86.61,86.81,86.53,86.63,29588.0,79.624,79.8079,79.5504,79.6424,29588.0
2021-04-16 11:55:00,86.62,86.67,86.57,86.57,2800.0,79.6332,79.6791,79.5872,79.5872,2800.0
2021-04-16 12:00:00,86.54,86.66,86.54,86.58,8462.0,79.5596,79.67,79.5596,79.5964,8462.0
2021-04-16 12:05:00,86.61,86.76,86.58,86.65,6802.0,79.624,79.7619,79.5964,79.6608,6802.0
2021-04-16 12:10:00,86.63,86.69,86.53,86.54,7146.0,79.6424,79.6975,79.5504,79.5596,7146.0
2021-04-16 12:15:00,86.56,86.56,86.3,86.36,10930.0,79.578,79.578,79.339,79.3942,10930.0
2021-04-16 12:20:00,86.37,86.41,86.29,86.32,4000.0,79.4033,79.4401,79.3298,79.3574,4000.0
2021-04-16 12:25:00,86.28,86.3,86.11,86.14,7998.0,79.3206,79.339,79.1643,79.1919,7998.0
2021-04-16 12:30:00,86.14,86.28,86.08,86.28,5634.0,79.1919,79.3206,79.1367,79.3206,5634.0
2021-04-16 12:35:00,86.33,86.37,86.3,86.35,3600.0,79.3666,79.4033,79.339,79.385,3600.0
2021-04-16 12:40:00,86.32,86.4,86.28,86.28,9182.0,79.3574,79.4309,79.3206,79.3206,9182.0
2021-04-16 12:45:00,86.29,86.3,86.22,86.25,6428.0,79.3298,79.339,79.2654,79.293,6428.0
2021-04-16 12:50:00,86.3,86.3,86.06,86.1,7322.0,79.339,79.339,79.1184,79.1551,7322.0
2021-04-16 12:55:00,86.13,86.21,86.11,86.15,9508.0,79.1827,79.2563,79.1643,79.2011,9508.0
2021-04-16 13:00:00,86.19,86.21,85.71,85.71,111144.0,79.2379,79.2563,78.7966,78.7966,111144.0
2021-04-16 13:05:00,85.67,85.78,85.42,85.61,35612.0,78.7598,78.8609,78.53,78.7047,35612.0
2021-04-16 13:10:00,85.64,85.85,85.6,85.7,12708.0,78.7322,78.9253,78.6955,78.7874,12708.0
2021-04-16 13:15:00,85.77,85.98,85.76,85.94,8288.0,78.8517,79.0448,78.8426,79.008,8288.0
2021-04-16 13:20:00,85.98,85.98,85.81,85.88,10684.0,79.0448,79.0448,78.8885,78.9529,10684.0
2021-04-16 13:25:00,85.9,86.03,85.88,85.95,9856.0,78.9713,79.0908,78.9529,79.0172,9856.0
2021-04-16 13:30:00,86.0,86.12,85.95,86.11,4400.0,79.0632,79.1735,79.0172,79.1643,4400.0
2021-04-16 13:35:00,86.12,86.17,86.07,86.17,6394.0,79.1735,79.2195,79.1275,79.2195,6394.0
2021-04-16 13:40:00,86.17,86.22,86.11,86.15,8728.0,79.2195,79.2654,79.1643,79.2011,8728.0
2021-04-16 13:45:00,86.1,86.1,85.92,85.98,16910.0,79.1551,79.1551,78.9896,79.0448,16910.0
2021-04-16 13:50:00,85.99,85.99,85.72,85.77,16984.0,79.054,79.054,78.8058,78.8517,16984.0
2021-04-16 13:55:00,85.78,85.79,85.67,85.72,10468.0,78.8609,78.8701,78.7598,78.8058,10468.0
2021-04-16 14:00:00,85.72,85.99,85.64,85.97,25902.0,78.8058,79.054,78.7322,79.0356,25902.0
2021-04-16 14:05:00,85.95,86.02,85.91,85.99,16232.0,79.0172,79.0816,78.9805,79.054,16232.0
2021-04-16 14:10:00,86.0,86.11,85.99,86.0,15576.0,79.0632,79.1643,79.054,79.0632,15576.0
2021-04-16 14:15:00,86.02,86.04,85.96,86.0,14420.0,79.0816,79.1,79.0264,79.0632,14420.0
2021-04-16 14:20:00,86.0,86.27,85.97,86.24,29084.0,79.0632,79.3114,79.0356,79.2838,29084.0
2021-04-16 14:25:00,86.26,86.28,86.17,86.19,9548.0,79.3022,79.3206,79.2195,79.2379,9548.0
2021-04-16 14:30:00,86.16,86.3,86.13,86.21,23756.0,79.2103,79.339,79.1827,79.2563,23756.0
2021-04-16 14:35:00,86.23,86.23,86.04,86.11,25864.0,79.2746,79.2746,79.1,79.1643,25864.0
2021-04-16 14:40:00,86.06,86.08,86.0,86.03,15606.0,79.1184,79.1367,79.0632,79.0908,15606.0
2021-04-16 14:45:00,86.03,86.04,85.82,85.84,18460.0,79.0908,79.1,78.8977,78.9161,18460.0
2021-04-16 14:50:00,85.81,86.05,85.77,86.05,25258.0,78.8885,79.1092,78.8517,79.1092,25258.0
2021-04-16 14:55:00,86.05,86.13,86.02,86.1,13604.0,79.1092,79.1827,79.0816,79.1551,13604.0
2021-04-16 15:00:00,86.13,86.24,86.11,86.2,11966.0,79.1827,79.2838,79.1643,79.2471,11966.0
2021-04-16 15:05:00,86.22,86.39,86.22,86.39,18004.0,79.2654,79.4217,79.2654,79.4217,18004.0
2021-04-16 15:10:00,86.35,86.5,86.32,86.48,12686.0,79.385,79.5229,79.3574,79.5045,12686.0
2021-04-16 15:15:00,86.46,86.55,86.41,86.55,18432.0,79.4861,79.5688,79.4401,79.5688,18432.0
2021-04-16 15:20:00,86.55,87.07,86.54,86.92,30354.0,79.5688,80.0469,79.5596,79.909,30354.0
2021-04-16 15:25:00,86.91,87.21,86.8,86.85,115334.0,79.8998,80.1756,79.7987,79.8446,115334.0
2021-04-16 15:30:00,86.83,86.92,86.66,86.88,26352.0,79.8262,79.909,79.67,79.8722,26352.0
2021-04-16 15:35:00,86.89,87.99,86.88,87.72,558018.0,79.8814,80.8927,79.8722,80.6445,558018.0
2021-04-16 15:40:00,87.7,87.98,87.59,87.92,142828.0,80.6261,80.8835,80.5249,80.8283,142828.0
2021-04-16 15:45:00,87.91,87.92,87.6,87.79,111420.0,80.8191,80.8283,80.5341,80.7088,111420.0
2021-04-16 15:50:00,87.78,87.96,87.69,87.74,132760.0,80.6996,80.8651,80.6169,80.6628,132760.0
2021-04-16 15:55:00,87.76,87.76,87.15,87.16,374466.0,80.6812,80.6812,80.1204,80.1296,374466.0
2021-04-19 09:30:00,87.31,87.77,86.5,86.57,64982.0,80.2675,80.6904,79.5229,79.5872,64982.0
2021-04-19 09:35:00,86.55,86.86,86.48,86.68,9486.0,79.5688,79.8538,79.5045,79.6883,9486.0
2021-04-19 09:40:00,86.77,86.77,86.23,86.58,43092.0,79.7711,79.7711,79.2746,79.5964,43092.0
2021-04-19 09:45:00,86.64,86.69,85.94,86.11,19410.0,79.6516,79.6975,79.008,79.1643,19410.0
2021-04-19 09:50:00,86.11,86.18,85.85,85.95,12168.0,79.1643,79.2287,78.9253,79.0172,12168.0
2021-04-19 09:55:00,85.91,86.14,85.84,85.84,15072.0,78.9805,79.1919,78.9161,78.9161,15072.0
2021-04-19 10:00:00,85.78,85.91,85.33,85.46,36084.0,78.8609,78.9805,78.4472,78.5667,36084.0
2021-04-19 10:05:00,85.37,85.41,84.73,85.36,79002.0,78.484,78.5208,77.8956,78.4748,79002.0
2021-04-19 10:10:00,85.24,85.3,84.92,85.2,15436.0,78.3645,78.4197,78.0703,78.3277,15436.0
2021-04-19 10:15:00,85.27,85.53,85.17,85.33,13534.0,78.3921,78.6311,78.3001,78.4472,13534.0
2021-04-19 10:20:00,85.42,85.42,85.1,85.25,19402.0,78.53,78.53,78.2358,78.3737,19402.0
2021-04-19 10:25:00,85.28,85.54,85.21,85.35,24074.0,78.4013,78.6403,78.3369,78.4656,24074.0
2021-04-19 10:30:00,85.28,85.29,84.9,84.94,16238.0,78.4013,78.4105,78.0519,78.0887,16238.0
2021-04-19 10:35:00,84.91,85.09,84.57,84.7,24354.0,78.0611,78.2266,77.7485,77.8681,24354.0
2021-04-19 10:40:00,84.61,84.7,84.17,84.21,28174.0,77.7853,77.8681,77.3808,77.4176,28174.0
2021-04-19 10:45:00,84.23,84.31,83.91,83.91,40344.0,77.436,77.5095,77.1418,77.1418,40344.0
2021-04-19 10:50:00,83.96,84.04,83.8,83.81,15154.0,77.1877,77.2613,77.0406,77.0498,15154.0
2021-04-19 10:55:00,83.83,83.99,83.7,83.89,27484.0,77.0682,77.2153,76.9487,77.1234,27484.0
2021-04-19 11:00:00,83.82,84.04,83.72,83.74,44022.0,77.059,77.2613,76.9671,76.9855,44022.0
2021-04-19 11:05:00,83.69,83.77,83.39,83.6,24168.0,76.9395,77.0131,76.6637,76.8568,24168.0
2021-04-19 11:10:00,83.53,83.86,83.31,83.73,98732.0,76.7924,77.0958,76.5902,76.9763,98732.0
2021-04-19 11:15:00,83.73,84.02,83.54,83.99,65790.0,76.9763,77.2429,76.8016,77.2153,65790.0
2021-04-19 11:20:00,83.97,84.17,83.92,83.99,23854.0,77.1969,77.3808,77.151,77.2153,23854.0
2021-04-19 11:25:00,84.05,84.47,83.99,84.38,23122.0,77.2705,77.6566,77.2153,77.5739,23122.0
2021-04-19 11:30:00,84.3,84.51,84.25,84.3,10138.0,77.5003,77.6934,77.4543,77.5003,10138.0
2021-04-19 11:35:00,84.29,84.36,84.2,84.32,37522.0,77.4911,77.5555,77.4084,77.5187,37522.0
2021-04-19 11:40:00,84.33,84.39,84.2,84.25,17506.0,77.5279,77.5831,77.4084,77.4543,17506.0
2021-04-19 11:45:00,84.25,84.5,84.21,84.5,8488.0,77.4543,77.6842,77.4176,77.6842,8488.0
2021-04-19 11:50:00,84.53,84.77,84.53,84.56,17912.0,77.7118,77.9324,77.7118,77.7393,17912.0
2021-04-19 11:55:00,84.53,84.53,84.45,84.5,5786.0,77.7118,77.7118,77.6382,77.6842,5786.0
2021-04-19 12:00:00,84.48,84.65,84.47,84.48,9052.0,77.6658,77.8221,77.6566,77.6658,9052.0
2021-04-19 12:05:00,84.49,84.49,84.23,84.29,25606.0,77.675,77.675,77.436,77.4911,25606.0
2021-04-19 12:10:00,84.36,84.36,84.17,84.22,29946.0,77.5555,77.5555,77.3808,77.4268,29946.0
2021-04-19 12:15:00,84.22,84.36,84.1,84.31,19022.0,77.4268,77.5555,77.3164,77.5095,19022.0
2021-04-19 12:20:00,84.36,84.44,84.13,84.33,72900.0,77.5555,77.629,77.344,77.5279,72900.0
2021-04-19 12:25:00,84.26,84.31,84.23,84.25,7952.0,77.4635,77.5095,77.436,77.4543,7952.0
2021-04-19 12:30:00,84.33,84.36,84.2,84.35,8078.0,77.5279,77.5555,77.4084,77.5463,8078.0
2021-04-19 12:35:00,84.36,84.56,84.34,84.49,62260.0,77.5555,77.7393,77.5371,77.675,62260.0
2021-04-19 12:40:00,84.45,84.45,84.21,84.23,9062.0,77.6382,77.6382,77.4176,77.436,9062.0
2021-04-19 12:45:00,84.21,84.36,84.21,84.33,7456.0,77.4176,77.5555,77.4176,77.5279,7456.0
2021-04-19 12:50:00,84.35,84.55,84.33,84.42,8450.0,77.5463,77.7302,77.5279,77.6106,8450.0
2021-04-19 12:55:00,84.36,84.42,84.24,84.24,8860.0,77.5555,77.6106,77.4452,77.4452,8860.0
2021-04-19 13:00:00,84.2,84.39,84.2,84.31,9182.0,77.4084,77.5831,77.4084,77.5095,9182.0
2021-04-19 13:05:00,84.33,84.39,84.22,84.22,5296.0,77.5279,77.5831,77.4268,77.4268,5296.0
2021-04-19 13:10:00,84.24,84.5,84.24,84.5,8730.0,77.4452,77.6842,77.4452,77.6842,8730.0
2021-04-19 13:15:00,84.46,84.76,84.46,84.76,6056.0,77.6474,77.9232,77.6474,77.9232,6056.0
2021-04-19 13:20:00,84.74,84.81,84.67,84.71,5908.0,77.9048,77.9692,77.8405,77.8772,5908.0
2021-04-19 13:25:00,84.68,84.68,84.58,84.65,4706.0,77.8497,77.8497,77.7577,77.8221,4706.0
2021-04-19 13:30:00,84.63,84.78,84.56,84.73,5442.0,77.8037,77.9416,77.7393,77.8956,5442.0
2021-04-19 13:35:00,84.76,84.85,84.71,84.81,8584.0,77.9232,78.006,77.8772,77.9692,8584.0
2021-04-19 13:40:00,84.8,84.85,84.72,84.72,5704.0,77.96,78.006,77.8864,77.8864,5704.0
2021-04-19 13:45:00,84.69,84.77,84.53,84.66,4314.0,77.8589,77.9324,77.7118,77.8313,4314.0
2021-04-19 13:50:00,84.68,84.85,84.68,84.85,5806.0,77.8497,78.006,77.8497,78.006,5806.0
2021-04-19 13:55:00,84.89,84.95,84.8,84.85,6614.0,78.0427,78.0979,77.96,78.006,6614.0
2021-04-19 14:00:00,84.88,85.08,84.88,85.08,7034.0,78.0335,78.2174,78.0335,78.2174,7034.0
2021-04-19 14:05:00,85.03,85.07,84.81,84.88,10360.0,78.1714,78.2082,77.9692,78.0335,10360.0
2021-04-19 14:10:00,84.92,85.01,84.92,85.01,4052.0,78.0703,78.153,78.0703,78.153,4052.0
2021-04-19 14:15:00,85.02,85.04,84.91,84.94,5410.0,78.1622,78.1806,78.0611,78.0887,5410.0
2021-04-19 14:20:00,84.95,84.99,84.88,84.89,5802.0,78.0979,78.1347,78.0335,78.0427,5802.0
2021-04-19 14:25:00,84.84,84.95,84.8,84.9,12264.0,77.9968,78.0979,77.96,78.0519,12264.0
2021-04-19 14:30:00,84.94,85.03,84.87,85.0,10846.0,78.0887,78.1714,78.0243,78.1439,10846.0
2021-04-19 14:35:00,84.95,85.06,84.92,84.95,11004.0,78.0979,78.199,78.0703,78.0979,11004.0
2021-04-19 14:40:00,84.94,84.95,84.84,84.85,21308.0,78.0887,78.0979,77.9968,78.006,21308.0
2021-04-19 14:45:00,84.88,85.01,84.79,85.01,12730.0,78.0335,78.153,77.9508,78.153,12730.0
2021-04-19 14:50:00,84.94,85.0,84.86,84.98,5206.0,78.0887,78.1439,78.0151,78.1255,5206.0
2021-04-19 14:55:00,84.98,85.04,84.83,84.85,74078.0,78.1255,78.1806,77.9876,78.006,74078.0
2021-04-19 15:00:00,84.88,85.07,84.87,85.06,11412.0,78.0335,78.2082,78.0243,78.199,11412.0
2021-04-19 15:05:00,85.03,85.06,84.93,84.93,13944.0,78.1714,78.199,78.0795,78.0795,13944.0
2021-04-19 15:10:00,84.92,85.01,84.88,84.93,10742.0,78.0703,78.153,78.0335,78.0795,10742.0
2021-04-19 15:15:00,84.93,84.95,84.76,84.77,13728.0,78.0795,78.0979,77.9232,77.9324,13728.0
2021-04-19 15:20:00,84.81,84.83,84.7,84.8,18712.0,77.9692,77.9876,77.8681,77.96,18712.0
2021-04-19 15:25:00,84.79,84.8,84.7,84.77,12292.0,77.9508,77.96,77.8681,77.9324,12292.0
2021-04-19 15:30:00,84.76,84.79,84.64,84.72,15674.0,77.9232,77.9508,77.8129,77.8864,15674.0
2021-04-19 15:35:00,84.71,84.74,84.59,84.59,18756.0,77.8772,77.9048,77.7669,77.7669,18756.0
2021-04-19 15:40:00,84.61,84.7,84.52,84.54,25052.0,77.7853,77.8681,77.7026,77.721,25052.0
2021-04-19 15:45:00,84.55,84.56,84.27,84.31,41866.0,77.7302,77.7393,77.4727,77.5095,41866.0
2021-04-19 15:50:00,84.3,84.3,84.14,84.24,55960.0,77.5003,77.5003,77.3532,77.4452,55960.0
2021-04-19 15:55:00,84.29,84.59,84.26,84.44,228322.0,77.4911,77.7669,77.4635,77.629,228322.0
2021-04-20 09:30:00,84.9,85.38,84.7,84.89,47074.0,78.0519,78.4932,77.8681,78.0427,47074.0
2021-04-20 09:35:00,84.7,85.11,84.5,84.58,19336.0,77.8681,78.245,77.6842,77.7577,19336.0
2021-04-20 09:40:00,84.57,84.89,84.49,84.89,15698.0,77.7485,78.0427,77.675,78.0427,15698.0
2021-04-20 09:45:00,85.0,85.1,84.78,84.89,14106.0,78.1439,78.2358,77.9416,78.0427,14106.0
2021-04-20 09:50:00,84.89,84.96,84.27,84.35,15394.0,78.0427,78.1071,77.4727,77.5463,15394.0
2021-04-20 09:55:00,84.4,84.55,84.22,84.55,16048.0,77.5922,77.7302,77.4268,77.7302,16048.0
2021-04-20 10:00:00,84.59,84.67,84.33,84.39,28748.0,77.7669,77.8405,77.5279,77.5831,28748.0
2021-04-20 10:05:00,84.35,84.58,84.33,84.44,22302.0,77.5463,77.7577,77.5279,77.629,22302.0
2021-04-20 10:10:00,84.42,84.58,84.28,84.38,20416.0,77.6106,77.7577,77.4819,77.5739,20416.0
2021-04-20 10:15:00,84.33,84.58,84.26,84.42,16374.0,77.5279,77.7577,77.4635,77.6106,16374.0
2021-04-20 10:20:00,84.42,84.44,84.02,84.02,12504.0,77.6106,77.629,77.2429,77.2429,12504.0
2021-04-20 10:25:00,84.11,84.24,83.95,84.24,39306.0,77.3256,77.4452,77.1785,77.4452,39306.0
2021-04-20 10:30:00,84.14,84.35,83.99,84.12,17070.0,77.3532,77.5463,77.2153,77.3348,17070.0
2021-04-20 10:35:00,84.16,84.2,83.89,83.94,26734.0,77.3716,77.4084,77.1234,77.1694,26734.0
2021-04-20 10:40:00,83.98,84.11,83.67,83.68,72942.0,77.2061,77.3256,76.9211,76.9303,72942.0
2021-04-20 10:45:00,83.68,83.68,82.88,83.44,75910.0,76.9303,76.9303,76.1949,76.7097,75910.0
2021-04-20 10:50:00,83.48,83.48,82.92,82.97,35772.0,76.7465,76.7465,76.2316,76.2776,35772.0
2021-04-20 10:55:00,82.97,83.19,82.83,83.0,33022.0,76.2776,76.4798,76.1489,76.3052,33022.0
2021-04-20 11:00:00,82.92,83.0,82.6,83.0,34890.0,76.2316,76.3052,75.9374,76.3052,34890.0
2021-04-20 11:05:00,83.0,83.26,82.94,83.08,15608.0,76.3052,76.5442,76.25,76.3787,15608.0
2021-04-20 11:10:00,83.08,83.08,82.69,82.71,17712.0,76.3787,76.3787,76.0202,76.0386,17712.0
2021-04-20 11:15:00,82.66,82.69,82.32,82.51,37206.0,75.9926,76.0202,75.68,75.8547,37206.0
2021-04-20 11:20:00,82.56,82.92,82.56,82.85,11568.0,75.9007,76.2316,75.9007,76.1673,11568.0
2021-04-20 11:25:00,82.84,82.88,82.6,82.84,13014.0,76.1581,76.1949,75.9374,76.1581,13014.0
2021-04-20 11:30:00,82.84,82.99,82.73,82.85,16584.0,76.1581,76.296,76.057,76.1673,16584.0
2021-04-20 11:35:00,82.89,82.89,82.41,82.56,14662.0,76.204,76.204,75.7628,75.9007,14662.0
2021-04-20 11:40:00,82.6,82.81,82.47,82.72,11588.0,75.9374,76.1305,75.8179,76.0478,11588.0
2021-04-20 11:45:00,82.77,82.85,82.56,82.73,21246.0,76.0937,76.1673,75.9007,76.057,21246.0
2021-04-20 11:50:00,82.67,82.77,82.47,82.77,17266.0,76.0018,76.0937,75.8179,76.0937,17266.0
2021-04-20 11:55:00,82.74,83.17,82.74,83.17,18564.0,76.0661,76.4615,76.0661,76.4615,18564.0
2021-04-20 12:00:00,83.11,83.11,82.89,82.96,13462.0,76.4063,76.4063,76.204,76.2684,13462.0
2021-04-20 12:05:00,82.95,83.0,82.77,82.82,17746.0,76.2592,76.3052,76.0937,76.1397,17746.0
2021-04-20 12:10:00,82.81,83.27,82.81,83.22,18128.0,76.1305,76.5534,76.1305,76.5074,18128.0
2021-04-20 12:15:00,83.29,83.33,83.2,83.3,4406.0,76.5718,76.6086,76.489,76.581,4406.0
2021-04-20 12:20:00,83.22,83.44,83.2,83.44,9030.0,76.5074,76.7097,76.489,76.7097,9030.0
2021-04-20 12:25:00,83.49,83.54,83.35,83.4,6220.0,76.7557,76.8016,76.6269,76.6729,6220.0
2021-04-20 12:30:00,83.44,83.55,83.36,83.46,9232.0,76.7097,76.8108,76.6361,76.7281,9232.0
2021-04-20 12:35:00,83.52,83.58,83.44,83.45,10562.0,76.7832,76.8384,76.7097,76.7189,10562.0
2021-04-20 12:40:00,83.42,83.42,83.22,83.29,7106.0,76.6913,76.6913,76.5074,76.5718,7106.0
2021-04-20 12:45:00,83.3,83.33,83.08,83.21,8208.0,76.581,76.6086,76.3787,76.4982,8208.0
2021-04-20 12:50:00,83.23,83.42,83.23,83.37,8284.0,76.5166,76.6913,76.5166,76.6453,8284.0
2021-04-20 12:55:00,83.34,83.5,83.23,83.39,7202.0,76.6177,76.7648,76.5166,76.6637,7202.0
2021-04-20 13:00:00,83.44,83.44,83.25,83.27,7444.0,76.7097,76.7097,76.535,76.5534,7444.0
2021-04-20 13:05:00,83.18,83.19,82.86,82.92,25326.0,76.4707,76.4798,76.1765,76.2316,25326.0
2021-04-20 13:10:00,83.0,83.2,83.0,83.12,3916.0,76.3052,76.489,76.3052,76.4155,3916.0
2021-04-20 13:15:00,83.18,83.46,83.18,83.46,11646.0,76.4707,76.7281,76.4707,76.7281,11646.0
2021-04-20 13:20:00,83.43,83.43,83.08,83.13,8478.0,76.7005,76.7005,76.3787,76.4247,8478.0
2021-04-20 13:25:00,83.17,83.17,83.05,83.14,6914.0,76.4615,76.4615,76.3511,76.4339,6914.0
2021-04-20 13:30:00,83.11,83.21,83.05,83.05,8502.0,76.4063,76.4982,76.3511,76.3511,8502.0
2021-04-20 13:35:00,83.09,83.19,83.02,83.15,3842.0,76.3879,76.4798,76.3236,76.4431,3842.0
2021-04-20 13:40:00,83.09,83.32,83.06,83.32,11342.0,76.3879,76.5994,76.3603,76.5994,11342.0
2021-04-20 13:45:00,83.29,83.38,83.09,83.13,12500.0,76.5718,76.6545,76.3879,76.4247,12500.0
2021-04-20 13:50:00,83.18,83.24,82.99,83.24,9976.0,76.4707,76.5258,76.296,76.5258,9976.0
2021-04-20 13:55:00,83.26,83.26,83.0,83.16,7214.0,76.5442,76.5442,76.3052,76.4523,7214.0
2021-04-20 14:00:00,83.24,83.31,83.2,83.24,4360.0,76.5258,76.5902,76.489,76.5258,4360.0
2021-04-20 14:05:00,83.25,83.25,83.11,83.24,12890.0,76.535,76.535,76.4063,76.5258,12890.0
2021-04-20 14:10:00,83.26,83.36,83.17,83.24,7404.0,76.5442,76.6361,76.4615,76.5258,7404.0
2021-04-20 14:15:00,83.21,83.36,83.17,83.29,8556.0,76.4982,76.6361,76.4615,76.5718,8556.0
2021-04-20 14:20:00,83.36,83.51,83.33,83.51,8734.0,76.6361,76.774,76.6086,76.774,8734.0
2021-04-20 14:25:00,83.48,83.58,83.42,83.52,24850.0,76.7465,76.8384,76.6913,76.7832,24850.0
2021-04-20 14:30:00,83.49,83.53,83.41,83.52,10442.0,76.7557,76.7924,76.6821,76.7832,10442.0
2021-04-20 14:35:00,83.52,83.53,83.27,83.35,16196.0,76.7832,76.7924,76.5534,76.6269,16196.0
2021-04-20 14:40:00,83.4,83.4,83.1,83.27,7254.0,76.6729,76.6729,76.3971,76.5534,7254.0
2021-04-20 14:45:00,83.23,83.29,83.05,83.1,10748.0,76.5166,76.5718,76.3511,76.3971,10748.0
2021-04-20 14:50:00,83.1,83.17,82.94,82.98,12034.0,76.3971,76.4615,76.25,76.2868,12034.0
2021-04-20 14:55:00,82.96,83.08,82.87,83.01,10880.0,76.2684,76.3787,76.1857,76.3144,10880.0
2021-04-20 15:00:00,83.08,83.28,83.04,83.22,8660.0,76.3787,76.5626,76.3419,76.5074,8660.0
2021-04-20 15:05:00,83.25,83.44,83.25,83.39,6536.0,76.535,76.7097,76.535,76.6637,6536.0
2021-04-20 15:10:00,83.39,83.55,83.37,83.5,22756.0,76.6637,76.8108,76.6453,76.7648,22756.0
2021-04-20 15:15:00,83.51,83.65,83.47,83.49,8198.0,76.774,76.9027,76.7373,76.7557,8198.0
2021-04-20 15:20:00,83.53,83.53,83.36,83.37,18860.0,76.7924,76.7924,76.6361,76.6453,18860.0
2021-04-20 15:25:00,83.37,83.64,83.37,83.64,9560.0,76.6453,76.8936,76.6453,76.8936,9560.0
2021-04-20 15:30:00,83.58,83.82,83.55,83.81,25302.0,76.8384,77.059,76.8108,77.0498,25302.0
2021-04-20 15:35:00,83.81,83.94,83.79,83.89,22270.0,77.0498,77.1694,77.0315,77.1234,22270.0
2021-04-20 15:40:00,83.92,84.01,83.83,83.98,20510.0,77.151,77.2337,77.0682,77.2061,20510.0
2021-04-20 15:45:00,84.0,84.11,83.96,84.09,27480.0,77.2245,77.3256,77.1877,77.3073,27480.0
2021-04-20 15:50:00,84.07,84.18,84.02,84.11,39734.0,77.2889,77.39,77.2429,77.3256,39734.0
2021-04-20 15:55:00,84.12,84.2,84.04,84.09,104630.0,77.3348,77.4084,77.2613,77.3073,104630.0
2021-04-21 09:30:00,84.49,84.49,83.69,83.87,18546.0,77.675,77.675,76.9395,77.105,18546.0
2021-04-21 09:35:00,83.86,84.59,83.86,84.59,13688.0,77.0958,77.7669,77.0958,77.7669,13688.0
2021-04-21 09:40:00,84.55,84.98,84.51,84.98,13538.0,77.7302,78.1255,77.6934,78.1255,13538.0
2021-04-21 09:45:00,85.0,85.7,84.97,85.59,22654.0,78.1439,78.7874,78.1163,78.6863,22654.0
2021-04-21 09:50:00,85.67,85.81,85.47,85.7,16138.0,78.7598,78.8885,78.5759,78.7874,16138.0
2021-04-21 09:55:00,85.58,85.68,85.2,85.68,5022.0,78.6771,78.769,78.3277,78.769,5022.0
2021-04-21 10:00:00,85.61,85.89,85.5,85.5,25900.0,78.7047,78.9621,78.6035,78.6035,25900.0
2021-04-21 10:05:00,85.61,86.09,85.61,85.7,23074.0,78.7047,79.1459,78.7047,78.7874,23074.0
2021-04-21 10:10:00,85.77,86.2,85.53,85.99,15328.0,78.8517,79.2471,78.6311,79.054,15328.0
2021-04-21 10:15:00,86.03,86.03,85.67,86.02,15030.0,79.0908,79.0908,78.7598,79.0816,15030.0
2021-04-21 10:20:00,86.1,86.36,86.02,86.35,17904.0,79.1551,79.3942,79.0816,79.385,17904.0
2021-04-21 10:25:00,86.39,86.49,86.16,86.27,16500.0,79.4217,79.5137,79.2103,79.3114,16500.0
2021-04-21 10:30:00,86.19,86.27,85.91,86.15,14146.0,79.2379,79.3114,78.9805,79.2011,14146.0
2021-04-21 10:35:00,86.18,86.41,86.18,86.37,14558.0,79.2287,79.4401,79.2287,79.4033,14558.0
2021-04-21 10:40:00,86.41,86.54,86.41,86.54,11054.0,79.4401,79.5596,79.4401,79.5596,11054.0
2021-04-21 10:45:00,86.54,86.6,86.34,86.35,20324.0,79.5596,79.6148,79.3758,79.385,20324.0
2021-04-21 10:50:00,86.38,86.46,86.22,86.33,26818.0,79.4125,79.4861,79.2654,79.3666,26818.0
2021-04-21 10:55:00,86.31,86.36,86.17,86.23,13612.0,79.3482,79.3942,79.2195,79.2746,13612.0
2021-04-21 11:00:00,86.23,86.33,86.1,86.13,18478.0,79.2746,79.3666,79.1551,79.1827,18478.0
2021-04-21 11:05:00,86.09,86.12,85.88,85.93,12194.0,79.1459,79.1735,78.9529,78.9988,12194.0
2021-04-21 11:10:00,86.0,86.11,86.0,86.11,21204.0,79.0632,79.1643,79.0632,79.1643,21204.0
2021-04-21 11:15:00,86.11,86.31,86.11,86.24,8516.0,79.1643,79.3482,79.1643,79.2838,8516.0
2021-04-21 11:20:00,86.25,86.36,86.08,86.14,20454.0,79.293,79.3942,79.1367,79.1919,20454.0
2021-04-21 11:25:00,86.14,86.2,86.0,86.09,10374.0,79.1919,79.2471,79.0632,79.1459,10374.0
2021-04-21 11:30:00,86.02,86.26,85.95,86.1,17072.0,79.0816,79.3022,79.0172,79.1551,17072.0
2021-04-21 11:35:00,86.05,86.05,85.97,85.97,3600.0,79.1092,79.1092,79.0356,79.0356,3600.0
2021-04-21 11:40:00,86.05,86.13,85.93,86.12,17136.0,79.1092,79.1827,78.9988,79.1735,17136.0
2021-04-21 11:45:00,86.12,86.41,86.09,86.33,10672.0,79.1735,79.4401,79.1459,79.3666,10672.0
2021-04-21 11:50:00,86.32,86.39,86.31,86.31,10300.0,79.3574,79.4217,79.3482,79.3482,10300.0
2021-04-21 11:55:00,86.35,86.36,86.18,86.18,7946.0,79.385,79.3942,79.2287,79.2287,7946.0
2021-04-21 12:00:00,86.14,86.22,85.99,86.01,9096.0,79.1919,79.2654,79.054,79.0724,9096.0
2021-04-21 12:05:00,86.04,86.13,86.04,86.08,7872.0,79.1,79.1827,79.1,79.1367,7872.0
2021-04-21 12:10:00,86.08,86.15,86.08,86.14,3856.0,79.1367,79.2011,79.1367,79.1919,3856.0
2021-04-21 12:15:00,86.17,86.22,86.13,86.2,8986.0,79.2195,79.2654,79.1827,79.2471,8986.0
2021-04-21 12:20:00,86.17,86.32,86.13,86.17,9888.0,79.2195,79.3574,79.1827,79.2195,9888.0
2021-04-21 12:25:00,86.18,86.22,86.11,86.17,4606.0,79.2287,79.2654,79.1643,79.2195,4606.0
2021-04-21 12:30:00,86.19,86.24,86.1,86.13,7532.0,79.2379,79.2838,79.1551,79.1827,7532.0
2021-04-21 12:35:00,86.14,86.28,86.14,86.21,9822.0,79.1919,79.3206,79.1919,79.2563,9822.0
2021-04-21 12:40:00,86.21,86.45,86.21,86.37,10018.0,79.2563,79.4769,79.2563,79.4033,10018.0
2021-04-21 12:45:00,86.37,86.4,86.14,86.17,18000.0,79.4033,79.4309,79.1919,79.2195,18000.0
2021-04-21 12:50:00,86.18,86.2,86.09,86.11,17098.0,79.2287,79.2471,79.1459,79.1643,17098.0
2021-04-21 12:55:00,86.1,86.14,85.94,85.96,14056.0,79.1551,79.1919,79.008,79.0264,14056.0
2021-04-21 13:00:00,85.97,86.03,85.92,85.92,8402.0,79.0356,79.0908,78.9896,78.9896,8402.0
2021-04-21 13:05:00,85.95,86.04,85.86,86.03,6334.0,79.0172,79.1,78.9345,79.0908,6334.0
2021-04-21 13:10:00,86.03,86.06,85.91,86.06,8778.0,79.0908,79.1184,78.9805,79.1184,8778.0
2021-04-21 13:15:00,86.04,86.05,85.95,86.0,8608.0,79.1,79.1092,79.0172,79.0632,8608.0
2021-04-21 13:20:00,86.03,86.04,85.96,85.98,7266.0,79.0908,79.1,79.0264,79.0448,7266.0
2021-04-21 13:25:00,85.95,85.95,85.85,85.86,5044.0,79.0172,79.0172,78.9253,78.9345,5044.0
2021-04-21 13:30:00,85.9,85.95,85.86,85.95,2200.0,78.9713,79.0172,78.9345,79.0172,2200.0
2021-04-21 13:35:00,85.89,85.96,85.88,85.92,3866.0,78.9621,79.0264,78.9529,78.9896,3866.0
2021-04-21 13:40:00,85.95,86.08,85.95,85.99,4650.0,79.0172,79.1367,79.0172,79.054,4650.0
2021-04-21 13:45:00,85.98,85.98,85.83,85.89,7642.0,79.0448,79.0448,78.9069,78.9621,7642.0
2021-04-21 13:50:00,85.86,85.93,85.83,85.86,7256.0,78.9345,78.9988,78.9069,78.9345,7256.0
2021-04-21 13:55:00,85.88,85.98,85.88,85.92,3864.0,78.9529,79.0448,78.9529,78.9896,3864.0
2021-04-21 14:00:00,85.89,85.93,85.85,85.92,4556.0,78.9621,78.9988,78.9253,78.9896,4556.0
2021-04-21 14:05:00,85.92,85.95,85.81,85.86,5004.0,78.9896,79.0172,78.8885,78.9345,5004.0
2021-04-21 14:10:00,85.85,85.91,85.82,85.84,5260.0,78.9253,78.9805,78.8977,78.9161,5260.0
2021-04-21 14:15:00,85.84,85.93,85.83,85.85,4500.0,78.9161,78.9988,78.9069,78.9253,4500.0
2021-04-21 14:20:00,85.87,85.99,85.87,85.93,5446.0,78.9437,79.054,78.9437,78.9988,5446.0
2021-04-21 14:25:00,85.96,86.05,85.96,86.02,6054.0,79.0264,79.1092,79.0264,79.0816,6054.0
2021-04-21 14:30:00,86.04,86.07,85.95,85.96,9382.0,79.1,79.1275,79.0172,79.0264,9382.0
2021-04-21 14:35:00,85.97,86.1,85.97,86.06,5370.0,79.0356,79.1551,79.0356,79.1184,5370.0
2021-04-21 14:40:00,86.09,86.11,86.03,86.1,7168.0,79.1459,79.1643,79.0908,79.1551,7168.0
2021-04-21 14:45:00,86.07,86.1,85.91,85.94,9706.0,79.1275,79.1551,78.9805,79.008,9706.0
2021-04-21 14:50:00,85.91,86.0,85.82,85.93,6654.0,78.9805,79.0632,78.8977,78.9988,6654.0
2021-04-21 14:55:00,85.95,86.03,85.89,86.03,6562.0,79.0172,79.0908,78.9621,79.0908,6562.0
2021-04-21 15:00:00,85.99,86.11,85.94,85.99,20800.0,79.054,79.1643,79.008,79.054,20800.0
2021-04-21 15:05:00,86.01,86.06,85.79,85.82,18934.0,79.0724,79.1184,78.8701,78.8977,18934.0
2021-04-21 15:10:00,85.84,85.9,85.79,85.88,22936.0,78.9161,78.9713,78.8701,78.9529,22936.0
2021-04-21 15:15:00,85.97,86.05,85.87,85.87,47380.0,79.0356,79.1092,78.9437,78.9437,47380.0
2021-04-21 15:20:00,85.9,85.95,85.83,85.83,31562.0,78.9713,79.0172,78.9069,78.9069,31562.0
2021-04-21 15:25:00,85.83,85.88,85.8,85.83,5108.0,78.9069,78.9529,78.8793,78.9069,5108.0
2021-04-21 15:30:00,85.85,85.98,85.78,85.98,15318.0,78.9253,79.0448,78.8609,79.0448,15318.0
2021-04-21 15:35:00,85.97,86.04,85.89,85.94,11760.0,79.0356,79.1,78.9621,79.008,11760.0
2021-04-21 15:40:00,85.92,85.99,85.83,85.84,12078.0,78.9896,79.054,78.9069,78.9161,12078.0
2021-04-21 15:45:00,85.84,85.94,85.77,85.89,17650.0,78.9161,79.008,78.8517,78.9621,17650.0
2021-04-21 15:50:00,85.9,85.91,85.67,85.82,43604.0,78.9713,78.9805,78.7598,78.8977,43604.0
2021-04-21 15:55:00,85.81,85.82,85.63,85.64,128210.0,78.8885,78.8977,78.723,78.7322,128210.0
2021-04-22 09:30:00,85.83,85.88,85.33,85.38,25196.0,79.183,79.2292,78.7218,78.7679,25196.0
2021-04-22 09:35:00,85.48,85.74,85.0,85.0,10762.0,78.8602,79.1,78.4173,78.4173,10762.0
2021-04-22 09:40:00,84.88,85.08,84.69,84.89,8780.0,78.3066,78.4911,78.1313,78.3158,8780.0
2021-04-22 09:45:00,84.74,84.74,84.07,84.33,17608.0,78.1775,78.1775,77.5593,77.7992,17608.0
2021-04-22 09:50:00,84.22,84.54,84.06,84.47,15532.0,77.6977,77.993,77.5501,77.9284,15532.0
2021-04-22 09:55:00,84.46,84.51,84.22,84.35,5148.0,77.9191,77.9653,77.6977,77.8177,5148.0
2021-04-22 10:00:00,84.28,84.31,84.14,84.17,4654.0,77.7531,77.7808,77.6239,77.6516,4654.0
2021-04-22 10:05:00,84.22,84.36,84.08,84.25,17834.0,77.6977,77.8269,77.5686,77.7254,17834.0
2021-04-22 10:10:00,84.29,84.43,84.29,84.39,10780.0,77.7623,77.8915,77.7623,77.8546,10780.0
2021-04-22 10:15:00,84.38,84.38,83.67,83.75,23520.0,77.8453,77.8453,77.1903,77.2641,23520.0
2021-04-22 10:20:00,83.8,83.99,83.7,83.97,16932.0,77.3103,77.4855,77.218,77.4671,16932.0
2021-04-22 10:25:00,83.99,84.14,83.99,84.04,10738.0,77.4855,77.6239,77.4855,77.5317,10738.0
2021-04-22 10:30:00,84.06,84.38,84.06,84.2,28422.0,77.5501,77.8453,77.5501,77.6793,28422.0
2021-04-22 10:35:00,84.16,84.35,84.07,84.24,11354.0,77.6424,77.8177,77.5593,77.7162,11354.0
2021-04-22 10:40:00,84.18,84.65,84.11,84.63,14462.0,77.6608,78.0944,77.5963,78.076,14462.0
2021-04-22 10:45:00,84.71,84.8,84.54,84.8,45414.0,78.1498,78.2328,77.993,78.2328,45414.0
2021-04-22 10:50:00,84.83,85.17,84.83,85.06,17692.0,78.2605,78.5742,78.2605,78.4727,17692.0
2021-04-22 10:55:00,85.06,85.13,85.01,85.13,5806.0,78.4727,78.5373,78.4266,78.5373,5806.0
2021-04-22 11:00:00,85.11,85.39,85.07,85.39,11398.0,78.5188,78.7771,78.4819,78.7771,11398.0
2021-04-22 11:05:00,85.41,85.41,85.14,85.14,7658.0,78.7956,78.7956,78.5465,78.5465,7658.0
2021-04-22 11:10:00,85.16,85.3,85.06,85.11,6594.0,78.5649,78.6941,78.4727,78.5188,6594.0
2021-04-22 11:15:00,85.13,85.33,85.11,85.33,4498.0,78.5373,78.7218,78.5188,78.7218,4498.0
2021-04-22 11:20:00,85.33,85.36,85.31,85.36,1894.0,78.7218,78.7494,78.7033,78.7494,1894.0
2021-04-22 11:25:00,85.34,85.35,85.1,85.15,3800.0,78.731,78.7402,78.5096,78.5557,3800.0
2021-04-22 11:30:00,85.1,85.23,85.06,85.1,5356.0,78.5096,78.6295,78.4727,78.5096,5356.0
2021-04-22 11:35:00,85.13,85.24,85.13,85.24,4654.0,78.5373,78.6387,78.5373,78.6387,4654.0
2021-04-22 11:40:00,85.22,85.36,85.17,85.31,4158.0,78.6203,78.7494,78.5742,78.7033,4158.0
2021-04-22 11:45:00,85.33,85.33,85.26,85.26,1200.0,78.7218,78.7218,78.6572,78.6572,1200.0
2021-04-22 11:50:00,85.27,85.28,85.11,85.18,5998.0,78.6664,78.6756,78.5188,78.5834,5998.0
2021-04-22 11:55:00,85.23,85.42,85.22,85.42,2586.0,78.6295,78.8048,78.6203,78.8048,2586.0
2021-04-22 12:00:00,85.42,85.42,84.97,84.98,6038.0,78.8048,78.8048,78.3896,78.3989,6038.0
2021-04-22 12:05:00,84.98,84.98,84.83,84.92,6472.0,78.3989,78.3989,78.2605,78.3435,6472.0
2021-04-22 12:10:00,84.95,85.0,84.89,84.93,3398.0,78.3712,78.4173,78.3158,78.3527,3398.0
2021-04-22 12:15:00,84.98,85.08,84.98,85.07,6770.0,78.3989,78.4911,78.3989,78.4819,6770.0
2021-04-22 12:20:00,85.08,85.14,85.04,85.08,8130.0,78.4911,78.5465,78.4542,78.4911,8130.0
2021-04-22 12:25:00,85.08,85.32,85.08,85.08,11010.0,78.4911,78.7125,78.4911,78.4911,11010.0
2021-04-22 12:30:00,85.1,85.2,85.05,85.14,7842.0,78.5096,78.6018,78.4635,78.5465,7842.0
2021-04-22 12:35:00,85.2,85.24,85.05,85.13,14590.0,78.6018,78.6387,78.4635,78.5373,14590.0
2021-04-22 12:40:00,85.07,85.17,85.04,85.16,6676.0,78.4819,78.5742,78.4542,78.5649,6676.0
2021-04-22 12:45:00,85.25,85.39,85.25,85.36,2002.0,78.648,78.7771,78.648,78.7494,2002.0
2021-04-22 12:50:00,85.38,85.49,85.37,85.49,3704.0,78.7679,78.8694,78.7587,78.8694,3704.0
2021-04-22 12:55:00,85.49,85.56,85.39,85.51,6702.0,78.8694,78.934,78.7771,78.8878,6702.0
2021-04-22 13:00:00,85.48,85.5,85.32,85.32,12008.0,78.8602,78.8786,78.7125,78.7125,12008.0
2021-04-22 13:05:00,85.33,85.38,84.8,84.86,47870.0,78.7218,78.7679,78.2328,78.2882,47870.0
2021-04-22 13:10:00,84.77,85.06,84.69,84.97,22702.0,78.2051,78.4727,78.1313,78.3896,22702.0
2021-04-22 13:15:00,84.96,85.0,84.78,84.8,81484.0,78.3804,78.4173,78.2144,78.2328,81484.0
2021-04-22 13:20:00,84.88,85.17,84.78,85.17,16360.0,78.3066,78.5742,78.2144,78.5742,16360.0
2021-04-22 13:25:00,85.16,85.52,85.14,85.49,5900.0,78.5649,78.8971,78.5465,78.8694,5900.0
2021-04-22 13:30:00,85.51,85.58,85.39,85.57,7240.0,78.8878,78.9524,78.7771,78.9432,7240.0
2021-04-22 13:35:00,85.57,85.63,85.37,85.39,8766.0,78.9432,78.9985,78.7587,78.7771,8766.0
2021-04-22 13:40:00,85.33,85.33,84.78,84.86,18968.0,78.7218,78.7218,78.2144,78.2882,18968.0
2021-04-22 13:45:00,84.92,85.02,84.89,84.89,4466.0,78.3435,78.4358,78.3158,78.3158,4466.0
2021-04-22 13:50:00,84.83,84.91,84.57,84.66,19666.0,78.2605,78.3343,78.0206,78.1037,19666.0
2021-04-22 13:55:00,84.58,84.59,84.0,84.0,69332.0,78.0299,78.0391,77.4948,77.4948,69332.0
2021-04-22 14:00:00,83.94,84.08,83.56,83.7,47240.0,77.4394,77.5686,77.0888,77.218,47240.0
2021-04-22 14:05:00,83.63,84.04,83.58,84.04,9838.0,77.1534,77.5317,77.1073,77.5317,9838.0
2021-04-22 14:10:00,84.15,84.17,83.77,83.96,11164.0,77.6332,77.6516,77.2826,77.4579,11164.0
2021-04-22 14:15:00,84.0,84.0,83.71,83.73,14566.0,77.4948,77.4948,77.2272,77.2457,14566.0
2021-04-22 14:20:00,83.71,83.77,83.57,83.64,8668.0,77.2272,77.2826,77.0981,77.1626,8668.0
2021-04-22 14:25:00,83.64,84.0,83.52,83.99,37542.0,77.1626,77.4948,77.0519,77.4855,37542.0
2021-04-22 14:30:00,84.02,84.05,83.92,83.94,16400.0,77.5132,77.5409,77.421,77.4394,16400.0
2021-04-22 14:35:00,83.96,84.17,83.95,84.17,3618.0,77.4579,77.6516,77.4486,77.6516,3618.0
2021-04-22 14:40:00,84.11,84.4,84.11,84.4,12588.0,77.5963,77.8638,77.5963,77.8638,12588.0
2021-04-22 14:45:00,84.36,84.36,84.07,84.08,5276.0,77.8269,77.8269,77.5593,77.5686,5276.0
2021-04-22 14:50:00,84.04,84.11,83.9,83.96,7002.0,77.5317,77.5963,77.4025,77.4579,7002.0
2021-04-22 14:55:00,84.0,84.19,84.0,84.08,4634.0,77.4948,77.6701,77.4948,77.5686,4634.0
2021-04-22 15:00:00,84.13,84.41,84.13,84.41,2710.0,77.6147,77.873,77.6147,77.873,2710.0
2021-04-22 15:05:00,84.35,84.41,83.95,84.07,7010.0,77.8177,77.873,77.4486,77.5593,7010.0
2021-04-22 15:10:00,84.03,84.24,84.02,84.16,5200.0,77.5224,77.7162,77.5132,77.6424,5200.0
2021-04-22 15:15:00,84.15,84.2,84.0,84.09,6750.0,77.6332,77.6793,77.4948,77.5778,6750.0
2021-04-22 15:20:00,83.99,84.09,83.93,84.0,4312.0,77.4855,77.5778,77.4302,77.4948,4312.0
2021-04-22 15:25:00,84.05,84.21,84.05,84.21,5216.0,77.5409,77.6885,77.5409,77.6885,5216.0
2021-04-22 15:30:00,84.22,84.32,84.15,84.22,11192.0,77.6977,77.79,77.6332,77.6977,11192.0
2021-04-22 15:35:00,84.24,84.33,84.16,84.16,6800.0,77.7162,77.7992,77.6424,77.6424,6800.0
2021-04-22 15:40:00,84.18,84.25,84.06,84.14,11086.0,77.6608,77.7254,77.5501,77.6239,11086.0
2021-04-22 15:45:00,84.08,84.18,83.94,83.99,27300.0,77.5686,77.6608,77.4394,77.4855,27300.0
2021-04-22 15:50:00,84.02,84.36,83.99,84.28,46896.0,77.5132,77.8269,77.4855,77.7531,46896.0
2021-04-22 15:55:00,84.29,84.44,84.2,84.32,117112.0,77.7623,77.9007,77.6793,77.79,117112.0
2021-04-23 09:30:00,84.57,84.57,83.52,83.97,21226.0,78.0206,78.0206,77.0519,77.4671,21226.0
2021-04-23 09:35:00,84.06,84.15,83.89,83.89,2200.0,77.5501,77.6332,77.3933,77.3933,2200.0
2021-04-23 09:40:00,83.92,84.1,83.76,83.76,5762.0,77.421,77.587,77.2734,77.2734,5762.0
2021-04-23 09:45:00,83.94,84.24,83.92,84.0,3542.0,77.4394,77.7162,77.421,77.4948,3542.0
2021-04-23 09:50:00,84.01,84.2,83.98,84.2,7100.0,77.504,77.6793,77.4763,77.6793,7100.0
2021-04-23 09:55:00,84.11,84.19,83.92,84.11,8408.0,77.5963,77.6701,77.421,77.5963,8408.0
2021-04-23 10:00:00,84.19,84.45,83.88,84.05,21590.0,77.6701,77.9099,77.3841,77.5409,21590.0
2021-04-23 10:05:00,84.05,84.29,84.05,84.29,7244.0,77.5409,77.7623,77.5409,77.7623,7244.0
2021-04-23 10:10:00,84.33,84.89,84.29,84.89,17940.0,77.7992,78.3158,77.7623,78.3158,17940.0
2021-04-23 10:15:00,84.81,84.82,84.39,84.48,13110.0,78.242,78.2513,77.8546,77.9376,13110.0
2021-04-23 10:20:00,84.48,84.48,84.22,84.31,3678.0,77.9376,77.9376,77.6977,77.7808,3678.0
2021-04-23 10:25:00,84.3,84.58,84.3,84.58,4200.0,77.7715,78.0299,77.7715,78.0299,4200.0
2021-04-23 10:30:00,84.55,84.83,84.52,84.71,5500.0,78.0022,78.2605,77.9745,78.1498,5500.0
2021-04-23 10:35:00,84.75,85.0,84.75,84.93,4666.0,78.1867,78.4173,78.1867,78.3527,4666.0
2021-04-23 10:40:00,84.99,85.08,84.79,84.92,7518.0,78.4081,78.4911,78.2236,78.3435,7518.0
2021-04-23 10:45:00,84.92,85.1,84.89,84.98,11928.0,78.3435,78.5096,78.3158,78.3989,11928.0
2021-04-23 10:50:00,84.92,85.04,84.88,84.94,4678.0,78.3435,78.4542,78.3066,78.362,4678.0
2021-04-23 10:55:00,84.93,85.0,84.86,84.99,5000.0,78.3527,78.4173,78.2882,78.4081,5000.0
2021-04-23 11:00:00,84.99,85.42,84.99,85.29,14888.0,78.4081,78.8048,78.4081,78.6849,14888.0
2021-04-23 11:05:00,85.32,85.35,85.1,85.1,10808.0,78.7125,78.7402,78.5096,78.5096,10808.0
2021-04-23 11:10:00,85.06,85.33,84.94,85.22,11858.0,78.4727,78.7218,78.362,78.6203,11858.0
2021-04-23 11:15:00,85.26,85.54,85.21,85.54,10442.0,78.6572,78.9155,78.6111,78.9155,10442.0
2021-04-23 11:20:00,85.57,85.57,85.31,85.32,10050.0,78.9432,78.9432,78.7033,78.7125,10050.0
2021-04-23 11:25:00,85.38,85.51,85.36,85.41,7634.0,78.7679,78.8878,78.7494,78.7956,7634.0
2021-04-23 11:30:00,85.5,85.58,85.39,85.51,9272.0,78.8786,78.9524,78.7771,78.8878,9272.0
2021-04-23 11:35:00,85.5,85.75,85.5,85.64,12674.0,78.8786,79.1092,78.8786,79.0078,12674.0
2021-04-23 11:40:00,85.62,85.73,85.53,85.65,10206.0,78.9893,79.0908,78.9063,79.017,10206.0
2021-04-23 11:45:00,85.7,85.89,85.7,85.8,6518.0,79.0631,79.2384,79.0631,79.1554,6518.0
2021-04-23 11:50:00,85.82,85.95,85.78,85.93,27156.0,79.1738,79.2938,79.1369,79.2753,27156.0
2021-04-23 11:55:00,85.97,86.13,85.94,85.94,20828.0,79.3122,79.4598,79.2845,79.2845,20828.0
2021-04-23 12:00:00,85.94,85.97,85.76,85.76,17414.0,79.2845,79.3122,79.1185,79.1185,17414.0
2021-04-23 12:05:00,85.79,85.98,85.77,85.88,7702.0,79.1461,79.3214,79.1277,79.2292,7702.0
2021-04-23 12:10:00,85.93,85.93,85.76,85.83,4336.0,79.2753,79.2753,79.1185,79.183,4336.0
2021-04-23 12:15:00,85.78,85.82,85.69,85.69,6122.0,79.1369,79.1738,79.0539,79.0539,6122.0
2021-04-23 12:20:00,85.71,85.74,85.63,85.67,9032.0,79.0723,79.1,78.9985,79.0354,9032.0
2021-04-23 12:25:00,85.61,85.64,85.54,85.61,3450.0,78.9801,79.0078,78.9155,78.9801,3450.0
2021-04-23 12:30:00,85.64,85.82,85.64,85.78,6208.0,79.0078,79.1738,79.0078,79.1369,6208.0
2021-04-23 12:35:00,85.79,85.9,85.73,85.88,11888.0,79.1461,79.2476,79.0908,79.2292,11888.0
2021-04-23 12:40:00,85.85,85.94,85.83,85.84,13888.0,79.2015,79.2845,79.183,79.1923,13888.0
2021-04-23 12:45:00,85.86,85.93,85.77,85.9,9592.0,79.2107,79.2753,79.1277,79.2476,9592.0
2021-04-23 12:50:00,85.89,85.95,85.77,85.83,12876.0,79.2384,79.2938,79.1277,79.183,12876.0
2021-04-23 12:55:00,85.81,85.83,85.7,85.73,9030.0,79.1646,79.183,79.0631,79.0908,9030.0
2021-04-23 13:00:00,85.75,85.82,85.75,85.79,12426.0,79.1092,79.1738,79.1092,79.1461,12426.0
2021-04-23 13:05:00,85.77,85.91,85.75,85.91,11482.0,79.1277,79.2569,79.1092,79.2569,11482.0
2021-04-23 13:10:00,85.91,85.91,85.82,85.88,8482.0,79.2569,79.2569,79.1738,79.2292,8482.0
2021-04-23 13:15:00,85.86,85.94,85.85,85.85,7202.0,79.2107,79.2845,79.2015,79.2015,7202.0
2021-04-23 13:20:00,85.86,85.92,85.86,85.92,4990.0,79.2107,79.2661,79.2107,79.2661,4990.0
2021-04-23 13:25:00,85.89,85.98,85.89,85.94,5832.0,79.2384,79.3214,79.2384,79.2845,5832.0
2021-04-23 13:30:00,85.97,86.0,85.89,85.92,13658.0,79.3122,79.3399,79.2384,79.2661,13658.0
2021-04-23 13:35:00,85.94,86.05,85.89,86.05,10116.0,79.2845,79.386,79.2384,79.386,10116.0
2021-04-23 13:40:00,86.02,86.05,85.94,86.03,7682.0,79.3583,79.386,79.2845,79.3676,7682.0
2021-04-23 13:45:00,86.02,86.02,85.84,85.84,15776.0,79.3583,79.3583,79.1923,79.1923,15776.0
2021-04-23 13:50:00,85.89,85.91,85.83,85.86,6282.0,79.2384,79.2569,79.183,79.2107,6282.0
2021-04-23 13:55:00,85.84,86.05,85.83,85.97,7840.0,79.1923,79.386,79.183,79.3122,7840.0
2021-04-23 14:00:00,86.0,86.01,85.92,85.99,7518.0,79.3399,79.3491,79.2661,79.3307,7518.0
2021-04-23 14:05:00,85.96,86.1,85.95,85.97,15214.0,79.303,79.4321,79.2938,79.3122,15214.0
2021-04-23 14:10:00,85.95,85.95,85.86,85.92,5660.0,79.2938,79.2938,79.2107,79.2661,5660.0
2021-04-23 14:15:00,85.92,86.0,85.86,85.89,6436.0,79.2661,79.3399,79.2107,79.2384,6436.0
2021-04-23 14:20:00,85.92,86.01,85.88,85.98,6530.0,79.2661,79.3491,79.2292,79.3214,6530.0
2021-04-23 14:25:00,86.0,86.01,85.9,85.99,9250.0,79.3399,79.3491,79.2476,79.3307,9250.0
2021-04-23 14:30:00,85.97,86.03,85.91,86.02,32742.0,79.3122,79.3676,79.2569,79.3583,32742.0
2021-04-23 14:35:00,86.01,86.05,85.94,85.97,9082.0,79.3491,79.386,79.2845,79.3122,9082.0
2021-04-23 14:40:00,85.94,86.0,85.89,85.92,5600.0,79.2845,79.3399,79.2384,79.2661,5600.0
2021-04-23 14:45:00,85.94,85.94,85.78,85.8,10868.0,79.2845,79.2845,79.1369,79.1554,10868.0
2021-04-23 14:50:00,85.83,85.89,85.82,85.85,4800.0,79.183,79.2384,79.1738,79.2015,4800.0
2021-04-23 14:55:00,85.85,85.85,85.71,85.73,17060.0,79.2015,79.2015,79.0723,79.0908,17060.0
2021-04-23 15:00:00,85.76,85.82,85.71,85.74,11282.0,79.1185,79.1738,79.0723,79.1,11282.0
2021-04-23 15:05:00,85.73,85.75,85.67,85.75,13500.0,79.0908,79.1092,79.0354,79.1092,13500.0
2021-04-23 15:10:00,85.77,85.85,85.76,85.81,14806.0,79.1277,79.2015,79.1185,79.1646,14806.0
2021-04-23 15:15:00,85.8,85.97,85.77,85.97,12354.0,79.1554,79.3122,79.1277,79.3122,12354.0
2021-04-23 15:20:00,85.96,86.01,85.91,85.96,16970.0,79.303,79.3491,79.2569,79.303,16970.0
2021-04-23 15:25:00,85.95,86.01,85.91,85.91,18220.0,79.2938,79.3491,79.2569,79.2569,18220.0
2021-04-23 15:30:00,85.93,86.2,85.92,86.19,39688.0,79.2753,79.5244,79.2661,79.5152,39688.0
2021-04-23 15:35:00,86.18,86.38,86.09,86.14,50310.0,79.5059,79.6905,79.4229,79.469,50310.0
2021-04-23 15:40:00,86.16,86.25,86.1,86.25,16292.0,79.4875,79.5705,79.4321,79.5705,16292.0
2021-04-23 15:45:00,86.25,86.34,86.24,86.25,20270.0,79.5705,79.6536,79.5613,79.5705,20270.0
2021-04-23 15:50:00,86.25,86.39,86.22,86.35,65612.0,79.5705,79.6997,79.5428,79.6628,65612.0
2021-04-23 15:55:00,86.35,86.45,86.28,86.34,125500.0,79.6628,79.755,79.5982,79.6536,125500.0
2021-04-26 09:30:00,87.0,87.31,86.63,87.13,69116.0,80.2624,80.5484,79.9211,80.3824,69116.0
2021-04-26 09:35:00,87.2,87.51,87.05,87.49,20596.0,80.447,80.7329,80.3086,80.7145,20596.0
2021-04-26 09:40:00,87.42,87.75,87.24,87.73,30120.0,80.6499,80.9544,80.4839,80.9359,30120.0
2021-04-26 09:45:00,87.69,87.75,87.34,87.39,31952.0,80.899,80.9544,80.5761,80.6222,31952.0
2021-04-26 09:50:00,87.33,87.34,86.85,86.98,29610.0,80.5669,80.5761,80.1241,80.244,29610.0
2021-04-26 09:55:00,86.97,87.39,86.93,87.2,22544.0,80.2348,80.6222,80.1979,80.447,22544.0
2021-04-26 10:00:00,87.21,87.22,86.89,87.17,17476.0,80.4562,80.4654,80.161,80.4193,17476.0
2021-04-26 10:05:00,87.21,87.42,87.21,87.38,9242.0,80.4562,80.6499,80.4562,80.613,9242.0
2021-04-26 10:10:00,87.33,87.36,87.14,87.33,9956.0,80.5669,80.5946,80.3916,80.5669,9956.0
2021-04-26 10:15:00,87.25,87.28,86.95,87.08,6156.0,80.4931,80.5208,80.2163,80.3362,6156.0
2021-04-26 10:20:00,87.08,87.24,86.86,87.24,8542.0,80.3362,80.4839,80.1333,80.4839,8542.0
2021-04-26 10:25:00,87.28,87.38,87.1,87.13,17124.0,80.5208,80.613,80.3547,80.3824,17124.0
2021-04-26 10:30:00,87.14,87.36,87.13,87.17,6204.0,80.3916,80.5946,80.3824,80.4193,6204.0
2021-04-26 10:35:00,87.18,87.32,87.16,87.21,12064.0,80.4285,80.5577,80.41,80.4562,12064.0
2021-04-26 10:40:00,87.17,87.2,86.89,86.95,19798.0,80.4193,80.447,80.161,80.2163,19798.0
2021-04-26 10:45:00,86.94,86.98,86.76,86.89,16326.0,80.2071,80.244,80.041,80.161,16326.0
2021-04-26 10:50:00,86.91,87.08,86.86,86.98,11108.0,80.1794,80.3362,80.1333,80.244,11108.0
2021-04-26 10:55:00,86.95,87.23,86.91,87.18,21630.0,80.2163,80.4746,80.1794,80.4285,21630.0
2021-04-26 11:00:00,87.25,87.39,87.24,87.39,21582.0,80.4931,80.6222,80.4839,80.6222,21582.0
2021-04-26 11:05:00,87.39,87.42,87.27,87.39,7232.0,80.6222,80.6499,80.5115,80.6222,7232.0
2021-04-26 11:10:00,87.36,87.49,87.36,87.42,20510.0,80.5946,80.7145,80.5946,80.6499,20510.0
2021-04-26 11:15:00,87.4,87.4,87.11,87.11,11050.0,80.6315,80.6315,80.3639,80.3639,11050.0
2021-04-26 11:20:00,87.07,87.33,87.06,87.33,3758.0,80.327,80.5669,80.3178,80.5669,3758.0
2021-04-26 11:25:00,87.3,87.36,87.26,87.31,3772.0,80.5392,80.5946,80.5023,80.5484,3772.0
2021-04-26 11:30:00,87.29,87.43,87.27,87.38,7644.0,80.53,80.6591,80.5115,80.613,7644.0
2021-04-26 11:35:00,87.38,87.55,87.36,87.55,22374.0,80.613,80.7698,80.5946,80.7698,22374.0
2021-04-26 11:40:00,87.51,87.57,87.51,87.51,4180.0,80.7329,80.7883,80.7329,80.7329,4180.0
2021-04-26 11:45:00,87.55,87.67,87.42,87.42,18772.0,80.7698,80.8806,80.6499,80.6499,18772.0
2021-04-26 11:50:00,87.42,87.48,87.39,87.48,8700.0,80.6499,80.7053,80.6222,80.7053,8700.0
2021-04-26 11:55:00,87.53,87.7,87.52,87.59,12240.0,80.7514,80.9082,80.7422,80.8067,12240.0
2021-04-26 12:00:00,87.58,87.75,87.53,87.69,5840.0,80.7975,80.9544,80.7514,80.899,5840.0
2021-04-26 12:05:00,87.69,87.71,87.54,87.55,25294.0,80.899,80.9175,80.7606,80.7698,25294.0
2021-04-26 12:10:00,87.57,87.61,87.48,87.61,18248.0,80.7883,80.8252,80.7053,80.8252,18248.0
2021-04-26 12:15:00,87.59,87.83,87.59,87.8,20070.0,80.8067,81.0282,80.8067,81.0005,20070.0
2021-04-26 12:20:00,87.83,87.85,87.73,87.76,10152.0,81.0282,81.0466,80.9359,80.9636,10152.0
2021-04-26 12:25:00,87.75,87.81,87.64,87.8,10680.0,80.9544,81.0097,80.8529,81.0005,10680.0
2021-04-26 12:30:00,87.73,87.76,87.7,87.74,4558.0,80.9359,80.9636,80.9082,80.9451,4558.0
2021-04-26 12:35:00,87.78,87.9,87.73,87.79,8666.0,80.982,81.0927,80.9359,80.9913,8666.0
2021-04-26 12:40:00,87.79,87.87,87.77,87.83,6570.0,80.9913,81.0651,80.9728,81.0282,6570.0
2021-04-26 12:45:00,87.83,87.92,87.79,87.86,6290.0,81.0282,81.1112,80.9913,81.0558,6290.0
2021-04-26 12:50:00,87.79,87.92,87.78,87.92,6258.0,80.9913,81.1112,80.982,81.1112,6258.0
2021-04-26 12:55:00,87.92,87.95,87.8,87.8,8374.0,81.1112,81.1389,81.0005,81.0005,8374.0
2021-04-26 13:00:00,87.81,87.96,87.8,87.96,8160.0,81.0097,81.1481,81.0005,81.1481,8160.0
2021-04-26 13:05:00,87.96,88.0,87.87,87.95,10706.0,81.1481,81.185,81.0651,81.1389,10706.0
2021-04-26 13:10:00,87.88,87.91,87.8,87.85,15462.0,81.0743,81.102,81.0005,81.0466,15462.0
2021-04-26 13:15:00,87.87,87.88,87.72,87.75,6754.0,81.0651,81.0743,80.9267,80.9544,6754.0
2021-04-26 13:20:00,87.76,87.79,87.67,87.69,12208.0,80.9636,80.9913,80.8806,80.899,12208.0
2021-04-26 13:25:00,87.71,87.77,87.7,87.75,6234.0,80.9175,80.9728,80.9082,80.9544,6234.0
2021-04-26 13:30:00,87.75,87.8,87.67,87.67,8080.0,80.9544,81.0005,80.8806,80.8806,8080.0
2021-04-26 13:35:00,87.67,87.7,87.61,87.63,15910.0,80.8806,80.9082,80.8252,80.8437,15910.0
2021-04-26 13:40:00,87.61,87.75,87.61,87.75,9126.0,80.8252,80.9544,80.8252,80.9544,9126.0
2021-04-26 13:45:00,87.78,87.87,87.78,87.86,6244.0,80.982,81.0651,80.982,81.0558,6244.0
2021-04-26 13:50:00,87.9,87.9,87.83,87.87,3466.0,81.0927,81.0927,81.0282,81.0651,3466.0
2021-04-26 13:55:00,87.88,87.88,87.82,87.85,7240.0,81.0743,81.0743,81.0189,81.0466,7240.0
2021-04-26 14:00:00,87.87,87.97,87.86,87.86,8304.0,81.0651,81.1573,81.0558,81.0558,8304.0
2021-04-26 14:05:00,87.86,87.88,87.78,87.78,21600.0,81.0558,81.0743,80.982,80.982,21600.0
2021-04-26 14:10:00,87.77,87.81,87.75,87.79,4368.0,80.9728,81.0097,80.9544,80.9913,4368.0
2021-04-26 14:15:00,87.75,87.88,87.75,87.88,10964.0,80.9544,81.0743,80.9544,81.0743,10964.0
2021-04-26 14:20:00,87.84,87.93,87.78,87.91,10880.0,81.0374,81.1204,80.982,81.102,10880.0
2021-04-26 14:25:00,87.91,88.05,87.85,88.01,12712.0,81.102,81.2311,81.0466,81.1942,12712.0
2021-04-26 14:30:00,87.97,88.0,87.92,88.0,5832.0,81.1573,81.185,81.1112,81.185,5832.0
2021-04-26 14:35:00,87.95,87.99,87.89,87.95,9620.0,81.1389,81.1758,81.0835,81.1389,9620.0
2021-04-26 14:40:00,87.97,88.08,87.96,88.07,8770.0,81.1573,81.2588,81.1481,81.2496,8770.0
2021-04-26 14:45:00,88.03,88.25,88.01,88.25,10318.0,81.2127,81.4156,81.1942,81.4156,10318.0
2021-04-26 14:50:00,88.18,88.35,88.14,88.29,7526.0,81.3511,81.5079,81.3142,81.4525,7526.0
2021-04-26 14:55:00,88.32,88.41,88.2,88.36,11636.0,81.4802,81.5632,81.3695,81.5171,11636.0
2021-04-26 15:00:00,88.38,88.48,88.38,88.45,3600.0,81.5356,81.6278,81.5356,81.6001,3600.0
2021-04-26 15:05:00,88.45,88.48,88.36,88.42,12462.0,81.6001,81.6278,81.5171,81.5725,12462.0
2021-04-26 15:10:00,88.42,88.53,88.39,88.51,12066.0,81.5725,81.674,81.5448,81.6555,12066.0
2021-04-26 15:15:00,88.51,88.52,88.45,88.48,8082.0,81.6555,81.6647,81.6001,81.6278,8082.0
2021-04-26 15:20:00,88.52,88.53,88.47,88.52,3762.0,81.6647,81.674,81.6186,81.6647,3762.0
2021-04-26 15:25:00,88.52,88.6,88.27,88.27,15630.0,81.6647,81.7385,81.4341,81.4341,15630.0
2021-04-26 15:30:00,88.21,88.51,88.14,88.47,35318.0,81.3787,81.6555,81.3142,81.6186,35318.0
2021-04-26 15:35:00,88.47,88.69,88.46,88.67,29902.0,81.6186,81.8216,81.6094,81.8031,29902.0
2021-04-26 15:40:00,88.69,88.79,88.63,88.73,38606.0,81.8216,81.9138,81.7662,81.8585,38606.0
2021-04-26 15:45:00,88.7,88.76,88.66,88.73,39474.0,81.8308,81.8861,81.7939,81.8585,39474.0
2021-04-26 15:50:00,88.72,88.93,88.72,88.91,58462.0,81.8492,82.043,81.8492,82.0245,58462.0
2021-04-26 15:55:00,88.94,88.99,88.75,88.96,270102.0,82.0522,82.0983,81.8769,82.0707,270102.0
2021-04-27 09:30:00,88.89,89.2,88.76,89.19,60896.0,82.0061,82.2921,81.8861,82.2828,60896.0
2021-04-27 09:35:00,89.18,89.65,89.08,89.65,35604.0,82.2736,82.7072,82.1814,82.7072,35604.0
2021-04-27 09:40:00,89.64,90.35,89.58,90.1,168428.0,82.698,83.353,82.6426,83.1224,168428.0
2021-04-27 09:45:00,90.11,90.52,89.98,90.31,42676.0,83.1316,83.5098,83.0117,83.3161,42676.0
2021-04-27 09:50:00,90.27,91.38,90.25,91.38,39748.0,83.2792,84.3032,83.2607,84.3032,39748.0
2021-04-27 09:55:00,91.37,91.56,90.74,90.77,31324.0,84.294,84.4693,83.7128,83.7405,31324.0
2021-04-27 10:00:00,90.77,91.0,90.46,90.74,26744.0,83.7405,83.9527,83.4545,83.7128,26744.0
2021-04-27 10:05:00,90.65,90.77,90.43,90.63,12568.0,83.6298,83.7405,83.4268,83.6113,12568.0
2021-04-27 10:10:00,90.48,90.76,90.48,90.67,8400.0,83.4729,83.7313,83.4729,83.6482,8400.0
2021-04-27 10:15:00,90.56,90.61,90.27,90.36,19440.0,83.5467,83.5929,83.2792,83.3622,19440.0
2021-04-27 10:20:00,90.3,90.49,90.25,90.42,11562.0,83.3069,83.4822,83.2607,83.4176,11562.0
2021-04-27 10:25:00,90.36,90.56,90.22,90.56,18016.0,83.3622,83.5467,83.2331,83.5467,18016.0
2021-04-27 10:30:00,90.54,91.0,90.54,90.9,30962.0,83.5283,83.9527,83.5283,83.8604,30962.0
2021-04-27 10:35:00,90.86,90.97,90.64,90.93,13916.0,83.8235,83.925,83.6205,83.8881,13916.0
2021-04-27 10:40:00,90.98,91.15,90.88,91.14,8102.0,83.9342,84.0911,83.842,84.0818,8102.0
2021-04-27 10:45:00,91.1,91.36,91.07,91.27,12898.0,84.0449,84.2848,84.0172,84.2018,12898.0
2021-04-27 10:50:00,91.23,91.38,91.18,91.24,16112.0,84.1649,84.3032,84.1187,84.1741,16112.0
2021-04-27 10:55:00,91.21,91.25,90.86,91.02,17196.0,84.1464,84.1833,83.8235,83.9711,17196.0
2021-04-27 11:00:00,91.06,91.19,90.98,91.1,19852.0,84.008,84.128,83.9342,84.0449,19852.0
2021-04-27 11:05:00,91.07,91.24,91.07,91.17,13068.0,84.0172,84.1741,84.0172,84.1095,13068.0
2021-04-27 11:10:00,91.17,91.31,91.02,91.31,18116.0,84.1095,84.2387,83.9711,84.2387,18116.0
2021-04-27 11:15:00,91.29,91.33,91.2,91.21,9564.0,84.2202,84.2571,84.1372,84.1464,9564.0
2021-04-27 11:20:00,91.25,91.47,91.23,91.41,22194.0,84.1833,84.3863,84.1649,84.3309,22194.0
2021-04-27 11:25:00,91.44,91.6,91.39,91.56,16256.0,84.3586,84.5062,84.3125,84.4693,16256.0
2021-04-27 11:30:00,91.5,91.51,91.22,91.25,9988.0,84.4139,84.4232,84.1556,84.1833,9988.0
2021-04-27 11:35:00,91.3,91.36,90.96,90.96,17992.0,84.2294,84.2848,83.9158,83.9158,17992.0
2021-04-27 11:40:00,90.96,91.13,90.88,91.02,17686.0,83.9158,84.0726,83.842,83.9711,17686.0
2021-04-27 11:45:00,91.03,91.07,90.88,90.88,14944.0,83.9803,84.0172,83.842,83.842,14944.0
2021-04-27 11:50:00,90.85,90.99,90.76,90.83,7568.0,83.8143,83.9434,83.7313,83.7958,7568.0
2021-04-27 11:55:00,90.83,90.94,90.8,90.84,9702.0,83.7958,83.8973,83.7682,83.8051,9702.0
2021-04-27 12:00:00,90.85,90.88,90.57,90.57,7206.0,83.8143,83.842,83.556,83.556,7206.0
2021-04-27 12:05:00,90.59,90.72,90.46,90.6,10256.0,83.5744,83.6944,83.4545,83.5836,10256.0
2021-04-27 12:10:00,90.54,90.83,90.48,90.74,25144.0,83.5283,83.7958,83.4729,83.7128,25144.0
2021-04-27 12:15:00,90.73,91.03,90.71,90.92,15016.0,83.7036,83.9803,83.6851,83.8789,15016.0
2021-04-27 12:20:00,90.92,91.24,90.87,91.13,68464.0,83.8789,84.1741,83.8327,84.0726,68464.0
2021-04-27 12:25:00,91.05,91.09,90.6,90.7,12578.0,83.9988,84.0357,83.5836,83.6759,12578.0
2021-04-27 12:30:00,90.69,90.75,90.32,90.45,28144.0,83.6667,83.722,83.3253,83.4453,28144.0
2021-04-27 12:35:00,90.4,90.41,90.17,90.22,12012.0,83.3991,83.4084,83.1869,83.2331,12012.0
2021-04-27 12:40:00,90.23,90.35,90.08,90.09,6500.0,83.2423,83.353,83.1039,83.1131,6500.0
2021-04-27 12:45:00,90.07,90.33,90.02,90.06,28316.0,83.0947,83.3346,83.0486,83.0855,28316.0
2021-04-27 12:50:00,90.07,90.24,89.71,89.71,103842.0,83.0947,83.2515,82.7626,82.7626,103842.0
2021-04-27 12:55:00,89.71,90.0,89.71,89.86,8134.0,82.7626,83.0301,82.7626,82.901,8134.0
2021-04-27 13:00:00,89.86,90.01,89.77,90.01,12836.0,82.901,83.0393,82.8179,83.0393,12836.0
2021-04-27 13:05:00,90.06,90.43,90.04,90.26,11612.0,83.0855,83.4268,83.067,83.27,11612.0
2021-04-27 13:10:00,90.29,90.35,90.17,90.27,6376.0,83.2977,83.353,83.1869,83.2792,6376.0
2021-04-27 13:15:00,90.32,90.64,90.13,90.42,16012.0,83.3253,83.6205,83.15,83.4176,16012.0
2021-04-27 13:20:00,90.47,90.75,90.47,90.73,13004.0,83.4637,83.722,83.4637,83.7036,13004.0
2021-04-27 13:25:00,90.66,91.0,90.66,90.83,13836.0,83.639,83.9527,83.639,83.7958,13836.0
2021-04-27 13:30:00,90.93,90.93,90.64,90.64,69600.0,83.8881,83.8881,83.6205,83.6205,69600.0
2021-04-27 13:35:00,90.71,90.78,90.58,90.58,3364.0,83.6851,83.7497,83.5652,83.5652,3364.0
2021-04-27 13:40:00,90.6,90.68,90.48,90.68,7828.0,83.5836,83.6574,83.4729,83.6574,7828.0
2021-04-27 13:45:00,90.78,90.96,90.56,90.89,18692.0,83.7497,83.9158,83.5467,83.8512,18692.0
2021-04-27 13:50:00,90.89,90.96,90.72,90.73,8452.0,83.8512,83.9158,83.6944,83.7036,8452.0
2021-04-27 13:55:00,90.78,91.02,90.72,90.82,8192.0,83.7497,83.9711,83.6944,83.7866,8192.0
2021-04-27 14:00:00,90.76,90.8,90.63,90.79,13150.0,83.7313,83.7682,83.6113,83.7589,13150.0
2021-04-27 14:05:00,90.8,91.06,90.75,90.99,7094.0,83.7682,84.008,83.722,83.9434,7094.0
2021-04-27 14:10:00,90.93,91.09,90.88,91.07,10282.0,83.8881,84.0357,83.842,84.0172,10282.0
2021-04-27 14:15:00,91.09,91.25,91.08,91.21,13284.0,84.0357,84.1833,84.0265,84.1464,13284.0
2021-04-27 14:20:00,91.24,91.45,91.18,91.45,15436.0,84.1741,84.3678,84.1187,84.3678,15436.0
2021-04-27 14:25:00,91.39,91.41,91.01,91.08,18000.0,84.3125,84.3309,83.9619,84.0265,18000.0
2021-04-27 14:30:00,91.06,91.11,91.01,91.07,11224.0,84.008,84.0541,83.9619,84.0172,11224.0
2021-04-27 14:35:00,91.08,91.31,91.04,91.25,9600.0,84.0265,84.2387,83.9896,84.1833,9600.0
2021-04-27 14:40:00,91.23,91.23,91.01,91.01,8700.0,84.1649,84.1649,83.9619,83.9619,8700.0
2021-04-27 14:45:00,91.0,91.11,90.92,91.03,10746.0,83.9527,84.0541,83.8789,83.9803,10746.0
2021-04-27 14:50:00,91.05,91.08,90.91,90.96,7206.0,83.9988,84.0265,83.8696,83.9158,7206.0
2021-04-27 14:55:00,91.06,91.13,90.93,91.12,9838.0,84.008,84.0726,83.8881,84.0634,9838.0
2021-04-27 15:00:00,91.07,91.14,90.98,91.04,13652.0,84.0172,84.0818,83.9342,83.9896,13652.0
2021-04-27 15:05:00,90.99,91.03,90.72,90.76,28372.0,83.9434,83.9803,83.6944,83.7313,28372.0
2021-04-27 15:10:00,90.76,90.87,90.61,90.84,20716.0,83.7313,83.8327,83.5929,83.8051,20716.0
2021-04-27 15:15:00,90.77,90.81,90.6,90.6,14738.0,83.7405,83.7774,83.5836,83.5836,14738.0
2021-04-27 15:20:00,90.63,90.63,90.31,90.31,15764.0,83.6113,83.6113,83.3161,83.3161,15764.0
2021-04-27 15:25:00,90.35,90.47,90.21,90.3,18438.0,83.353,83.4637,83.2238,83.3069,18438.0
2021-04-27 15:30:00,90.34,90.34,90.03,90.13,23622.0,83.3438,83.3438,83.0578,83.15,23622.0
2021-04-27 15:35:00,90.12,90.21,89.93,90.07,28980.0,83.1408,83.2238,82.9655,83.0947,28980.0
2021-04-27 15:40:00,90.07,90.07,89.52,89.57,48564.0,83.0947,83.0947,82.5873,82.6334,48564.0
2021-04-27 15:45:00,89.6,89.76,89.54,89.61,44808.0,82.6611,82.8087,82.6057,82.6703,44808.0
2021-04-27 15:50:00,89.66,89.66,89.33,89.34,106132.0,82.7164,82.7164,82.412,82.4212,106132.0
2021-04-27 15:55:00,89.36,89.7,89.29,89.42,132908.0,82.4397,82.7533,82.3751,82.495,132908.0
2021-04-28 09:30:00,89.08,89.53,88.22,88.49,38292.0,82.1814,82.5965,81.388,81.637,38292.0
2021-04-28 09:35:00,88.49,88.82,88.44,88.47,8746.0,81.637,81.9415,81.5909,81.6186,8746.0
2021-04-28 09:40:00,88.39,88.69,88.39,88.68,3230.0,81.5448,81.8216,81.5448,81.8123,3230.0
2021-04-28 09:45:00,88.66,88.66,88.01,88.11,14402.0,81.7939,81.7939,81.1942,81.2865,14402.0
2021-04-28 09:50:00,88.17,88.71,88.17,88.71,15868.0,81.3418,81.84,81.3418,81.84,15868.0
2021-04-28 09:55:00,88.67,88.67,88.35,88.41,5566.0,81.8031,81.8031,81.5079,81.5632,5566.0
2021-04-28 10:00:00,88.5,88.78,88.47,88.75,8668.0,81.6463,81.9046,81.6186,81.8769,8668.0
2021-04-28 10:05:00,88.78,88.93,88.78,88.93,2100.0,81.9046,82.043,81.9046,82.043,2100.0
2021-04-28 10:10:00,89.02,89.2,88.9,89.2,4156.0,82.126,82.2921,82.0153,82.2921,4156.0
2021-04-28 10:15:00,89.11,89.36,89.07,89.13,8764.0,82.209,82.4397,82.1721,82.2275,8764.0
2021-04-28 10:20:00,89.2,89.33,89.2,89.23,2426.0,82.2921,82.412,82.2921,82.3197,2426.0
2021-04-28 10:25:00,89.32,89.32,89.17,89.28,11962.0,82.4028,82.4028,82.2644,82.3659,11962.0
2021-04-28 10:30:00,89.28,89.32,88.99,89.03,15348.0,82.3659,82.4028,82.0983,82.1352,15348.0
2021-04-28 10:35:00,89.02,89.26,89.01,89.1,20280.0,82.126,82.3474,82.1168,82.1998,20280.0
2021-04-28 10:40:00,89.08,89.19,89.05,89.19,16286.0,82.1814,82.2828,82.1537,82.2828,16286.0
2021-04-28 10:45:00,89.2,89.31,89.2,89.3,6782.0,82.2921,82.3935,82.2921,82.3843,6782.0
2021-04-28 10:50:00,89.27,89.35,89.24,89.29,4940.0,82.3566,82.4304,82.329,82.3751,4940.0
2021-04-28 10:55:00,89.23,89.25,89.17,89.19,2598.0,82.3197,82.3382,82.2644,82.2828,2598.0
2021-04-28 11:00:00,89.14,89.14,88.29,88.58,26308.0,82.2367,82.2367,81.4525,81.7201,26308.0
2021-04-28 11:05:00,88.52,88.52,88.29,88.29,4370.0,81.6647,81.6647,81.4525,81.4525,4370.0
2021-04-28 11:10:00,88.22,88.48,88.21,88.41,13658.0,81.388,81.6278,81.3787,81.5632,13658.0
2021-04-28 11:15:00,88.44,88.64,88.32,88.58,5470.0,81.5909,81.7754,81.4802,81.7201,5470.0
2021-04-28 11:20:00,88.59,88.73,88.58,88.73,3702.0,81.7293,81.8585,81.7201,81.8585,3702.0
2021-04-28 11:25:00,88.73,88.92,88.7,88.92,2844.0,81.8585,82.0337,81.8308,82.0337,2844.0
2021-04-28 11:30:00,88.99,89.05,88.81,88.82,4578.0,82.0983,82.1537,81.9323,81.9415,4578.0
2021-04-28 11:35:00,88.82,88.87,88.67,88.69,7246.0,81.9415,81.9876,81.8031,81.8216,7246.0
2021-04-28 11:40:00,88.7,88.79,88.7,88.75,3458.0,81.8308,81.9138,81.8308,81.8769,3458.0
2021-04-28 11:45:00,88.75,88.83,88.66,88.66,9586.0,81.8769,81.9507,81.7939,81.7939,9586.0
2021-04-28 11:50:00,88.53,88.58,88.48,88.48,3604.0,81.674,81.7201,81.6278,81.6278,3604.0
2021-04-28 11:55:00,88.48,88.7,88.48,88.7,6532.0,81.6278,81.8308,81.6278,81.8308,6532.0
2021-04-28 12:00:00,88.68,88.83,88.61,88.83,3200.0,81.8123,81.9507,81.7478,81.9507,3200.0
2021-04-28 12:05:00,88.83,88.96,88.83,88.91,6098.0,81.9507,82.0707,81.9507,82.0245,6098.0
2021-04-28 12:10:00,88.89,88.93,88.84,88.93,6060.0,82.0061,82.043,81.9599,82.043,6060.0
2021-04-28 12:15:00,88.89,88.89,88.7,88.7,4830.0,82.0061,82.0061,81.8308,81.8308,4830.0
2021-04-28 12:20:00,88.71,88.86,88.7,88.86,3000.0,81.84,81.9784,81.8308,81.9784,3000.0
2021-04-28 12:25:00,88.83,88.83,88.67,88.7,4932.0,81.9507,81.9507,81.8031,81.8308,4932.0
2021-04-28 12:30:00,88.67,88.77,88.66,88.72,2818.0,81.8031,81.8954,81.7939,81.8492,2818.0
2021-04-28 12:35:00,88.75,88.77,88.69,88.74,4266.0,81.8769,81.8954,81.8216,81.8677,4266.0
2021-04-28 12:40:00,88.7,88.79,88.67,88.76,2444.0,81.8308,81.9138,81.8031,81.8861,2444.0
2021-04-28 12:45:00,88.78,88.93,88.76,88.93,1368.0,81.9046,82.043,81.8861,82.043,1368.0
2021-04-28 12:50:00,88.93,88.94,88.8,88.8,2446.0,82.043,82.0522,81.923,81.923,2446.0
2021-04-28 12:55:00,88.83,88.83,88.67,88.69,6306.0,81.9507,81.9507,81.8031,81.8216,6306.0
2021-04-28 13:00:00,88.75,88.8,88.69,88.69,1740.0,81.8769,81.923,81.8216,81.8216,1740.0
2021-04-28 13:05:00,88.72,88.75,88.66,88.66,6288.0,81.8492,81.8769,81.7939,81.7939,6288.0
2021-04-28 13:10:00,88.63,88.73,88.63,88.7,2134.0,81.7662,81.8585,81.7662,81.8308,2134.0
2021-04-28 13:15:00,88.72,88.83,88.69,88.8,7978.0,81.8492,81.9507,81.8216,81.923,7978.0
2021-04-28 13:20:00,88.81,88.81,88.64,88.66,4922.0,81.9323,81.9323,81.7754,81.7939,4922.0
2021-04-28 13:25:00,88.67,88.7,88.67,88.7,1842.0,81.8031,81.8308,81.8031,81.8308,1842.0
2021-04-28 13:30:00,88.72,88.77,88.7,88.7,3048.0,81.8492,81.8954,81.8308,81.8308,3048.0
2021-04-28 13:35:00,88.65,88.71,88.64,88.69,5448.0,81.7847,81.84,81.7754,81.8216,5448.0
2021-04-28 13:40:00,88.65,88.65,88.55,88.56,3296.0,81.7847,81.7847,81.6924,81.7016,3296.0
2021-04-28 13:45:00,88.53,88.71,88.5,88.68,6942.0,81.674,81.84,81.6463,81.8123,6942.0
2021-04-28 13:50:00,88.64,88.75,88.63,88.69,2808.0,81.7754,81.8769,81.7662,81.8216,2808.0
2021-04-28 13:55:00,88.63,88.65,88.55,88.55,4228.0,81.7662,81.7847,81.6924,81.6924,4228.0
2021-04-28 14:00:00,88.58,88.7,88.46,88.51,8626.0,81.7201,81.8308,81.6094,81.6555,8626.0
2021-04-28 14:05:00,88.51,88.58,88.5,88.56,5240.0,81.6555,81.7201,81.6463,81.7016,5240.0
2021-04-28 14:10:00,88.56,88.73,88.55,88.72,2600.0,81.7016,81.8585,81.6924,81.8492,2600.0
2021-04-28 14:15:00,88.73,88.73,88.36,88.43,11060.0,81.8585,81.8585,81.5171,81.5817,11060.0
2021-04-28 14:20:00,88.43,88.49,88.35,88.48,8358.0,81.5817,81.637,81.5079,81.6278,8358.0
2021-04-28 14:25:00,88.44,88.45,88.07,88.08,22092.0,81.5909,81.6001,81.2496,81.2588,22092.0
2021-04-28 14:30:00,88.08,88.14,87.77,87.86,25506.0,81.2588,81.3142,80.9728,81.0558,25506.0
2021-04-28 14:35:00,87.81,88.39,87.81,88.33,10640.0,81.0097,81.5448,81.0097,81.4894,10640.0
2021-04-28 14:40:00,88.35,88.35,88.17,88.28,13830.0,81.5079,81.5079,81.3418,81.4433,13830.0
2021-04-28 14:45:00,88.24,88.28,88.04,88.04,16084.0,81.4064,81.4433,81.2219,81.2219,16084.0
2021-04-28 14:50:00,88.05,88.21,88.02,88.21,4722.0,81.2311,81.3787,81.2034,81.3787,4722.0
2021-04-28 14:55:00,88.2,88.27,88.17,88.27,11088.0,81.3695,81.4341,81.3418,81.4341,11088.0
2021-04-28 15:00:00,88.3,88.36,88.2,88.26,12698.0,81.4618,81.5171,81.3695,81.4249,12698.0
2021-04-28 15:05:00,88.3,88.39,88.24,88.38,11636.0,81.4618,81.5448,81.4064,81.5356,11636.0
2021-04-28 15:10:00,88.39,88.42,88.11,88.17,11898.0,81.5448,81.5725,81.2865,81.3418,11898.0
2021-04-28 15:15:00,88.2,88.24,88.01,88.02,8738.0,81.3695,81.4064,81.1942,81.2034,8738.0
2021-04-28 15:20:00,88.0,88.02,87.95,87.95,22862.0,81.185,81.2034,81.1389,81.1389,22862.0
2021-04-28 15:25:00,87.93,88.02,87.91,88.0,18874.0,81.1204,81.2034,81.102,81.185,18874.0
2021-04-28 15:30:00,87.99,87.99,87.76,87.81,29360.0,81.1758,81.1758,80.9636,81.0097,29360.0
2021-04-28 15:35:00,87.81,88.07,87.81,88.07,16878.0,81.0097,81.2496,81.0097,81.2496,16878.0
2021-04-28 15:40:00,88.1,88.24,88.09,88.24,12014.0,81.2773,81.4064,81.268,81.4064,12014.0
2021-04-28 15:45:00,88.19,88.22,87.99,88.06,34398.0,81.3603,81.388,81.1758,81.2404,34398.0
2021-04-28 15:50:00,88.13,88.13,87.91,87.96,25836.0,81.3049,81.3049,81.102,81.1481,25836.0
2021-04-28 15:55:00,87.93,88.05,87.66,88.03,101988.0,81.1204,81.2311,80.8713,81.2127,101988.0
2021-04-29 09:30:00,88.77,89.05,88.19,88.8,23858.0,81.8954,82.1537,81.3603,81.923,23858.0
2021-04-29 09:35:00,89.18,89.29,88.78,88.92,7170.0,82.2736,82.3751,81.9046,82.0337,7170.0
2021-04-29 09:40:00,89.07,89.23,88.27,88.46,28758.0,82.1721,82.3197,81.4341,81.6094,28758.0
2021-04-29 09:45:00,88.44,88.45,88.08,88.11,17144.0,81.5909,81.6001,81.2588,81.2865,17144.0
2021-04-29 09:50:00,88.13,88.55,88.12,88.46,8350.0,81.3049,81.6924,81.2957,81.6094,8350.0
2021-04-29 09:55:00,88.27,88.56,88.17,88.44,8468.0,81.4341,81.7016,81.3418,81.5909,8468.0
2021-04-29 10:00:00,88.42,88.76,88.28,88.31,29988.0,81.5725,81.8861,81.4433,81.471,29988.0
2021-04-29 10:05:00,88.54,88.85,88.31,88.63,18248.0,81.6832,81.9692,81.471,81.7662,18248.0
2021-04-29 10:10:00,88.78,88.91,88.72,88.88,6760.0,81.9046,82.0245,81.8492,81.9968,6760.0
2021-04-29 10:15:00,88.77,88.88,88.36,88.83,18406.0,81.8954,81.9968,81.5171,81.9507,18406.0
2021-04-29 10:20:00,88.83,88.88,88.76,88.83,4542.0,81.9507,81.9968,81.8861,81.9507,4542.0
2021-04-29 10:25:00,88.79,88.84,88.63,88.84,5232.0,81.9138,81.9599,81.7662,81.9599,5232.0
2021-04-29 10:30:00,88.77,88.85,88.54,88.69,10656.0,81.8954,81.9692,81.6832,81.8216,10656.0
2021-04-29 10:35:00,88.6,88.6,88.29,88.36,14888.0,81.7385,81.7385,81.4525,81.5171,14888.0
2021-04-29 10:40:00,88.38,88.44,88.32,88.33,7284.0,81.5356,81.5909,81.4802,81.4894,7284.0
2021-04-29 10:45:00,88.4,88.42,88.24,88.25,6800.0,81.554,81.5725,81.4064,81.4156,6800.0
2021-04-29 10:50:00,88.29,88.46,88.2,88.44,8906.0,81.4525,81.6094,81.3695,81.5909,8906.0
2021-04-29 10:55:00,88.48,88.51,88.45,88.47,4588.0,81.6278,81.6555,81.6001,81.6186,4588.0
2021-04-29 11:00:00,88.46,88.46,88.35,88.36,7854.0,81.6094,81.6094,81.5079,81.5171,7854.0
2021-04-29 11:05:00,88.39,88.39,88.23,88.28,9628.0,81.5448,81.5448,81.3972,81.4433,9628.0
2021-04-29 11:10:00,88.23,88.23,87.95,87.95,3174.0,81.3972,81.3972,81.1389,81.1389,3174.0
2021-04-29 11:15:00,87.88,87.94,87.78,87.94,14696.0,81.0743,81.1296,80.982,81.1296,14696.0
2021-04-29 11:20:00,87.89,88.3,87.87,88.3,7588.0,81.0835,81.4618,81.0651,81.4618,7588.0
2021-04-29 11:25:00,88.26,88.35,88.25,88.27,4600.0,81.4249,81.5079,81.4156,81.4341,4600.0
2021-04-29 11:30:00,88.31,88.32,87.99,88.04,4810.0,81.471,81.4802,81.1758,81.2219,4810.0
2021-04-29 11:35:00,88.08,88.19,88.02,88.14,9150.0,81.2588,81.3603,81.2034,81.3142,9150.0
2021-04-29 11:40:00,88.13,88.33,88.13,88.33,1838.0,81.3049,81.4894,81.3049,81.4894,1838.0
2021-04-29 11:45:00,88.36,88.46,88.36,88.42,3466.0,81.5171,81.6094,81.5171,81.5725,3466.0
2021-04-29 11:50:00,88.38,88.58,88.38,88.55,2984.0,81.5356,81.7201,81.5356,81.6924,2984.0
2021-04-29 11:55:00,88.51,88.53,88.04,88.2,14188.0,81.6555,81.674,81.2219,81.3695,14188.0
2021-04-29 12:00:00,88.19,88.25,87.8,87.91,14524.0,81.3603,81.4156,81.0005,81.102,14524.0
2021-04-29 12:05:00,87.86,87.86,87.37,87.61,11754.0,81.0558,81.0558,80.6038,80.8252,11754.0
2021-04-29 12:10:00,87.52,87.62,87.52,87.58,2222.0,80.7422,80.8344,80.7422,80.7975,2222.0
2021-04-29 12:15:00,87.58,87.58,87.42,87.5,9098.0,80.7975,80.7975,80.6499,80.7237,9098.0
2021-04-29 12:20:00,87.46,87.49,87.17,87.25,16274.0,80.6868,80.7145,80.4193,80.4931,16274.0
2021-04-29 12:25:00,87.17,87.17,86.89,87.06,14740.0,80.4193,80.4193,80.161,80.3178,14740.0
2021-04-29 12:30:00,87.03,87.28,87.01,87.23,12066.0,80.2901,80.5208,80.2717,80.4746,12066.0
2021-04-29 12:35:00,87.28,87.31,87.11,87.11,5756.0,80.5208,80.5484,80.3639,80.3639,5756.0
2021-04-29 12:40:00,87.14,87.21,87.05,87.14,7860.0,80.3916,80.4562,80.3086,80.3916,7860.0
2021-04-29 12:45:00,87.19,87.19,87.0,87.1,10084.0,80.4377,80.4377,80.2624,80.3547,10084.0
2021-04-29 12:50:00,87.13,87.45,87.08,87.39,11820.0,80.3824,80.6776,80.3362,80.6222,11820.0
2021-04-29 12:55:00,87.38,87.4,87.25,87.36,6262.0,80.613,80.6315,80.4931,80.5946,6262.0
2021-04-29 13:00:00,87.39,87.4,87.01,87.06,19906.0,80.6222,80.6315,80.2717,80.3178,19906.0
2021-04-29 13:05:00,87.1,87.36,87.08,87.36,7592.0,80.3547,80.5946,80.3362,80.5946,7592.0
2021-04-29 13:10:00,87.39,87.4,87.29,87.39,16698.0,80.6222,80.6315,80.53,80.6222,16698.0
2021-04-29 13:15:00,87.41,87.57,87.38,87.57,11110.0,80.6407,80.7883,80.613,80.7883,11110.0
2021-04-29 13:20:00,87.51,87.54,87.35,87.42,9114.0,80.7329,80.7606,80.5853,80.6499,9114.0
2021-04-29 13:25:00,87.39,87.61,87.24,87.24,15142.0,80.6222,80.8252,80.4839,80.4839,15142.0
2021-04-29 13:30:00,87.26,87.32,87.1,87.11,16658.0,80.5023,80.5577,80.3547,80.3639,16658.0
2021-04-29 13:35:00,87.16,87.28,87.02,87.06,15276.0,80.41,80.5208,80.2809,80.3178,15276.0
2021-04-29 13:40:00,87.07,87.22,87.02,87.22,12200.0,80.327,80.4654,80.2809,80.4654,12200.0
2021-04-29 13:45:00,87.32,87.45,87.32,87.42,2630.0,80.5577,80.6776,80.5577,80.6499,2630.0
2021-04-29 13:50:00,87.42,87.5,87.33,87.33,22596.0,80.6499,80.7237,80.5669,80.5669,22596.0
2021-04-29 13:55:00,87.35,87.37,87.25,87.36,3866.0,80.5853,80.6038,80.4931,80.5946,3866.0
2021-04-29 14:00:00,87.36,87.44,87.33,87.41,7134.0,80.5946,80.6684,80.5669,80.6407,7134.0
2021-04-29 14:05:00,87.41,87.47,87.28,87.33,12704.0,80.6407,80.696,80.5208,80.5669,12704.0
2021-04-29 14:10:00,87.33,87.42,87.3,87.33,11646.0,80.5669,80.6499,80.5392,80.5669,11646.0
2021-04-29 14:15:00,87.39,87.42,87.21,87.39,42134.0,80.6222,80.6499,80.4562,80.6222,42134.0
2021-04-29 14:20:00,87.42,87.49,87.28,87.36,41094.0,80.6499,80.7145,80.5208,80.5946,41094.0
2021-04-29 14:25:00,87.41,87.8,87.4,87.72,4748.0,80.6407,81.0005,80.6315,80.9267,4748.0
2021-04-29 14:30:00,87.69,87.8,87.68,87.76,4168.0,80.899,81.0005,80.8898,80.9636,4168.0
2021-04-29 14:35:00,87.75,87.78,87.44,87.54,29272.0,80.9544,80.982,80.6684,80.7606,29272.0
2021-04-29 14:40:00,87.55,87.76,87.55,87.7,5200.0,80.7698,80.9636,80.7698,80.9082,5200.0
2021-04-29 14:45:00,87.71,87.79,87.6,87.69,17912.0,80.9175,80.9913,80.816,80.899,17912.0
2021-04-29 14:50:00,87.62,87.63,87.55,87.61,7200.0,80.8344,80.8437,80.7698,80.8252,7200.0
2021-04-29 14:55:00,87.63,87.67,87.58,87.67,7512.0,80.8437,80.8806,80.7975,80.8806,7512.0
2021-04-29 15:00:00,87.71,87.8,87.69,87.73,9204.0,80.9175,81.0005,80.899,80.9359,9204.0
2021-04-29 15:05:00,87.69,87.83,87.63,87.67,13452.0,80.899,81.0282,80.8437,80.8806,13452.0
2021-04-29 15:10:00,87.7,87.76,87.65,87.7,7582.0,80.9082,80.9636,80.8621,80.9082,7582.0
2021-04-29 15:15:00,87.66,87.66,87.41,87.48,12824.0,80.8713,80.8713,80.6407,80.7053,12824.0
2021-04-29 15:20:00,87.48,87.53,87.3,87.3,7128.0,80.7053,80.7514,80.5392,80.5392,7128.0
2021-04-29 15:25:00,87.35,87.38,87.16,87.16,32444.0,80.5853,80.613,80.41,80.41,32444.0
2021-04-29 15:30:00,87.2,87.61,87.2,87.59,14744.0,80.447,80.8252,80.447,80.8067,14744.0
2021-04-29 15:35:00,87.56,87.67,87.52,87.57,12350.0,80.7791,80.8806,80.7422,80.7883,12350.0
2021-04-29 15:40:00,87.58,87.76,87.58,87.65,12742.0,80.7975,80.9636,80.7975,80.8621,12742.0
2021-04-29 15:45:00,87.69,87.8,87.68,87.75,21084.0,80.899,81.0005,80.8898,80.9544,21084.0
2021-04-29 15:50:00,87.7,87.86,87.68,87.86,37724.0,80.9082,81.0558,80.8898,81.0558,37724.0
2021-04-29 15:55:00,87.86,87.93,87.75,87.9,69156.0,81.0558,81.1204,80.9544,81.0927,69156.0
2021-04-30 09:30:00,87.18,87.6,86.88,86.88,29948.0,80.4285,80.816,80.1517,80.1517,29948.0
2021-04-30 09:35:00,86.95,87.41,86.88,87.14,21926.0,80.2163,80.6407,80.1517,80.3916,21926.0
2021-04-30 09:40:00,87.06,87.28,86.89,87.1,6000.0,80.3178,80.5208,80.161,80.3547,6000.0
2021-04-30 09:45:00,86.92,86.99,86.51,86.67,11374.0,80.1886,80.2532,79.8104,79.958,11374.0
2021-04-30 09:50:00,86.41,86.5,86.04,86.15,9374.0,79.7181,79.8012,79.3768,79.4783,9374.0
2021-04-30 09:55:00,86.08,86.2,85.72,86.02,8472.0,79.4137,79.5244,79.0816,79.3583,8472.0
2021-04-30 10:00:00,86.01,86.27,85.72,85.72,14028.0,79.3491,79.589,79.0816,79.0816,14028.0
2021-04-30 10:05:00,85.78,85.95,85.6,85.86,19108.0,79.1369,79.2938,78.9709,79.2107,19108.0
2021-04-30 10:10:00,85.86,86.02,85.7,86.0,12838.0,79.2107,79.3583,79.0631,79.3399,12838.0
2021-04-30 10:15:00,85.92,86.11,85.86,86.1,14924.0,79.2661,79.4414,79.2107,79.4321,14924.0
2021-04-30 10:20:00,86.18,86.2,85.83,85.89,15976.0,79.5059,79.5244,79.183,79.2384,15976.0
2021-04-30 10:25:00,85.91,86.09,85.86,86.09,8184.0,79.2569,79.4229,79.2107,79.4229,8184.0
2021-04-30 10:30:00,86.03,86.07,85.91,85.93,9610.0,79.3676,79.4045,79.2569,79.2753,9610.0
2021-04-30 10:35:00,85.86,85.87,85.36,85.52,20940.0,79.2107,79.22,78.7494,78.8971,20940.0
2021-04-30 10:40:00,85.49,85.7,85.44,85.59,14592.0,78.8694,79.0631,78.8233,78.9616,14592.0
2021-04-30 10:45:00,85.63,85.79,85.43,85.43,20092.0,78.9985,79.1461,78.814,78.814,20092.0
2021-04-30 10:50:00,85.38,85.38,85.13,85.33,25014.0,78.7679,78.7679,78.5373,78.7218,25014.0
2021-04-30 10:55:00,85.36,85.36,85.14,85.29,10086.0,78.7494,78.7494,78.5465,78.6849,10086.0
2021-04-30 11:00:00,85.02,85.26,84.78,85.26,41262.0,78.4358,78.6572,78.2144,78.6572,41262.0
2021-04-30 11:05:00,85.22,85.35,85.17,85.27,13076.0,78.6203,78.7402,78.5742,78.6664,13076.0
2021-04-30 11:10:00,85.3,85.36,85.22,85.34,9980.0,78.6941,78.7494,78.6203,78.731,9980.0
2021-04-30 11:15:00,85.25,85.42,85.21,85.36,5212.0,78.648,78.8048,78.6111,78.7494,5212.0
2021-04-30 11:20:00,85.33,85.42,85.3,85.38,2808.0,78.7218,78.8048,78.6941,78.7679,2808.0
2021-04-30 11:25:00,85.39,85.52,85.3,85.41,15928.0,78.7771,78.8971,78.6941,78.7956,15928.0
2021-04-30 11:30:00,85.47,85.47,85.2,85.46,11590.0,78.8509,78.8509,78.6018,78.8417,11590.0
2021-04-30 11:35:00,85.38,85.41,85.26,85.31,6374.0,78.7679,78.7956,78.6572,78.7033,6374.0
2021-04-30 11:40:00,85.29,85.29,85.16,85.17,8406.0,78.6849,78.6849,78.5649,78.5742,8406.0
2021-04-30 11:45:00,85.16,85.22,85.09,85.18,6514.0,78.5649,78.6203,78.5004,78.5834,6514.0
2021-04-30 11:50:00,85.18,85.35,85.18,85.32,5292.0,78.5834,78.7402,78.5834,78.7125,5292.0
2021-04-30 11:55:00,85.3,85.37,85.29,85.32,12622.0,78.6941,78.7587,78.6849,78.7125,12622.0
2021-04-30 12:00:00,85.34,85.38,85.27,85.27,11036.0,78.731,78.7679,78.6664,78.6664,11036.0
2021-04-30 12:05:00,85.29,85.31,85.08,85.14,18634.0,78.6849,78.7033,78.4911,78.5465,18634.0
2021-04-30 12:10:00,85.14,85.32,85.09,85.26,13072.0,78.5465,78.7125,78.5004,78.6572,13072.0
2021-04-30 12:15:00,85.28,85.38,85.13,85.13,11006.0,78.6756,78.7679,78.5373,78.5373,11006.0
2021-04-30 12:20:00,85.18,85.22,84.95,85.02,9838.0,78.5834,78.6203,78.3712,78.4358,9838.0
2021-04-30 12:25:00,85.0,85.49,85.0,85.41,10062.0,78.4173,78.8694,78.4173,78.7956,10062.0
2021-04-30 12:30:00,85.46,85.72,85.44,85.72,7800.0,78.8417,79.0816,78.8233,79.0816,7800.0
2021-04-30 12:35:00,85.7,85.74,85.6,85.61,8766.0,79.0631,79.1,78.9709,78.9801,8766.0
2021-04-30 12:40:00,85.6,85.6,85.47,85.53,6656.0,78.9709,78.9709,78.8509,78.9063,6656.0
2021-04-30 12:45:00,85.57,85.59,85.38,85.38,11992.0,78.9432,78.9616,78.7679,78.7679,11992.0
2021-04-30 12:50:00,85.35,85.42,85.32,85.33,5364.0,78.7402,78.8048,78.7125,78.7218,5364.0
2021-04-30 12:55:00,85.19,85.44,85.16,85.42,10060.0,78.5926,78.8233,78.5649,78.8048,10060.0
2021-04-30 13:00:00,85.45,85.48,85.35,85.48,3000.0,78.8325,78.8602,78.7402,78.8602,3000.0
2021-04-30 13:05:00,85.48,85.52,85.33,85.38,9232.0,78.8602,78.8971,78.7218,78.7679,9232.0
2021-04-30 13:10:00,85.4,85.64,85.38,85.64,3926.0,78.7863,79.0078,78.7679,79.0078,3926.0
2021-04-30 13:15:00,85.64,85.67,85.52,85.53,7200.0,79.0078,79.0354,78.8971,78.9063,7200.0
2021-04-30 13:20:00,85.58,85.89,85.58,85.89,4496.0,78.9524,79.2384,78.9524,79.2384,4496.0
2021-04-30 13:25:00,85.83,85.91,85.72,85.83,7094.0,79.183,79.2569,79.0816,79.183,7094.0
2021-04-30 13:30:00,85.84,85.85,85.73,85.75,4698.0,79.1923,79.2015,79.0908,79.1092,4698.0
2021-04-30 13:35:00,85.81,85.86,85.76,85.86,2368.0,79.1646,79.2107,79.1185,79.2107,2368.0
2021-04-30 13:40:00,85.79,85.79,85.62,85.63,7270.0,79.1461,79.1461,78.9893,78.9985,7270.0
2021-04-30 13:45:00,85.62,85.64,85.46,85.46,4858.0,78.9893,79.0078,78.8417,78.8417,4858.0
2021-04-30 13:50:00,85.46,85.5,85.3,85.39,4906.0,78.8417,78.8786,78.6941,78.7771,4906.0
2021-04-30 13:55:00,85.33,85.36,85.25,85.35,9488.0,78.7218,78.7494,78.648,78.7402,9488.0
2021-04-30 14:00:00,85.38,85.38,85.24,85.24,5608.0,78.7679,78.7679,78.6387,78.6387,5608.0
2021-04-30 14:05:00,85.27,85.29,85.17,85.28,5552.0,78.6664,78.6849,78.5742,78.6756,5552.0
2021-04-30 14:10:00,85.31,85.42,85.31,85.42,5370.0,78.7033,78.8048,78.7033,78.8048,5370.0
2021-04-30 14:15:00,85.41,85.46,85.36,85.39,4272.0,78.7956,78.8417,78.7494,78.7771,4272.0
2021-04-30 14:20:00,85.46,85.49,85.3,85.3,4510.0,78.8417,78.8694,78.6941,78.6941,4510.0
2021-04-30 14:25:00,85.28,85.42,85.16,85.42,7444.0,78.6756,78.8048,78.5649,78.8048,7444.0
2021-04-30 14:30:00,85.36,85.49,85.34,85.49,6018.0,78.7494,78.8694,78.731,78.8694,6018.0
2021-04-30 14:35:00,85.51,85.57,85.42,85.57,3200.0,78.8878,78.9432,78.8048,78.9432,3200.0
2021-04-30 14:40:00,85.59,85.76,85.59,85.75,7054.0,78.9616,79.1185,78.9616,79.1092,7054.0
2021-04-30 14:45:00,85.72,85.72,85.61,85.67,7570.0,79.0816,79.0816,78.9801,79.0354,7570.0
2021-04-30 14:50:00,85.64,85.81,85.6,85.74,11318.0,79.0078,79.1646,78.9709,79.1,11318.0
2021-04-30 14:55:00,85.8,85.81,85.58,85.64,11316.0,79.1554,79.1646,78.9524,79.0078,11316.0
2021-04-30 15:00:00,85.64,85.72,85.63,85.63,8452.0,79.0078,79.0816,78.9985,78.9985,8452.0
2021-04-30 15:05:00,85.61,85.62,85.53,85.53,7096.0,78.9801,78.9893,78.9063,78.9063,7096.0
2021-04-30 15:10:00,85.52,85.63,85.47,85.53,10094.0,78.8971,78.9985,78.8509,78.9063,10094.0
2021-04-30 15:15:00,85.49,85.55,85.3,85.36,11882.0,78.8694,78.9247,78.6941,78.7494,11882.0
2021-04-30 15:20:00,85.36,85.44,85.31,85.39,9004.0,78.7494,78.8233,78.7033,78.7771,9004.0
2021-04-30 15:25:00,85.39,85.48,85.33,85.46,11158.0,78.7771,78.8602,78.7218,78.8417,11158.0
2021-04-30 15:30:00,85.45,85.56,85.39,85.55,16274.0,78.8325,78.934,78.7771,78.9247,16274.0
2021-04-30 15:35:00,85.55,85.72,85.45,85.57,32462.0,78.9247,79.0816,78.8325,78.9432,32462.0
2021-04-30 15:40:00,85.55,85.6,85.36,85.42,32900.0,78.9247,78.9709,78.7494,78.8048,32900.0
2021-04-30 15:45:00,85.43,85.59,85.36,85.58,28324.0,78.814,78.9616,78.7494,78.9524,28324.0
2021-04-30 15:50:00,85.53,85.74,85.48,85.59,46428.0,78.9063,79.1,78.8602,78.9616,46428.0
2021-04-30 15:55:00,85.61,85.69,85.32,85.36,127364.0,78.9801,79.0539,78.7125,78.7494,127364.0
2021-05-03 09:30:00,86.25,86.46,85.79,85.79,29318.0,79.5705,79.7643,79.1461,79.1461,29318.0
2021-05-03 09:35:00,85.91,86.22,85.67,86.17,19380.0,79.2569,79.5428,79.0354,79.4967,19380.0
2021-05-03 09:40:00,86.24,86.47,86.03,86.14,42034.0,79.5613,79.7735,79.3676,79.469,42034.0
2021-05-03 09:45:00,86.19,86.66,86.17,86.41,30524.0,79.5152,79.9488,79.4967,79.7181,30524.0
2021-05-03 09:50:00,86.4,87.0,86.33,86.97,19584.0,79.7089,80.2624,79.6443,80.2348,19584.0
2021-05-03 09:55:00,86.88,86.94,86.5,86.5,6158.0,80.1517,80.2071,79.8012,79.8012,6158.0
2021-05-03 10:00:00,86.51,86.61,86.33,86.39,12510.0,79.8104,79.9026,79.6443,79.6997,12510.0
2021-05-03 10:05:00,86.48,86.52,86.35,86.35,10626.0,79.7827,79.8196,79.6628,79.6628,10626.0
2021-05-03 10:10:00,86.35,86.61,86.17,86.5,13378.0,79.6628,79.9026,79.4967,79.8012,13378.0
2021-05-03 10:15:00,86.51,86.57,86.45,86.53,12024.0,79.8104,79.8657,79.755,79.8288,12024.0
2021-05-03 10:20:00,86.53,86.77,86.47,86.77,6420.0,79.8288,80.0503,79.7735,80.0503,6420.0
2021-05-03 10:25:00,86.69,86.78,86.5,86.58,7258.0,79.9764,80.0595,79.8012,79.875,7258.0
2021-05-03 10:30:00,86.58,86.67,86.5,86.57,2702.0,79.875,79.958,79.8012,79.8657,2702.0
2021-05-03 10:35:00,86.62,86.67,86.53,86.53,5152.0,79.9119,79.958,79.8288,79.8288,5152.0
2021-05-03 10:40:00,86.64,86.88,86.6,86.78,11406.0,79.9303,80.1517,79.8934,80.0595,11406.0
2021-05-03 10:45:00,86.75,86.92,86.74,86.92,8968.0,80.0318,80.1886,80.0226,80.1886,8968.0
2021-05-03 10:50:00,86.86,86.86,86.71,86.83,4066.0,80.1333,80.1333,79.9949,80.1056,4066.0
2021-05-03 10:55:00,86.84,87.0,86.84,86.91,9342.0,80.1148,80.2624,80.1148,80.1794,9342.0
2021-05-03 11:00:00,86.94,87.02,86.79,86.98,15952.0,80.2071,80.2809,80.0687,80.244,15952.0
2021-05-03 11:05:00,87.02,87.62,87.02,87.61,9876.0,80.2809,80.8344,80.2809,80.8252,9876.0
2021-05-03 11:10:00,87.56,87.67,87.49,87.52,3666.0,80.7791,80.8806,80.7145,80.7422,3666.0
2021-05-03 11:15:00,87.52,87.56,87.26,87.3,5210.0,80.7422,80.7791,80.5023,80.5392,5210.0
2021-05-03 11:20:00,87.26,87.61,87.26,87.61,6500.0,80.5023,80.8252,80.5023,80.8252,6500.0
2021-05-03 11:25:00,87.56,87.56,87.21,87.21,7918.0,80.7791,80.7791,80.4562,80.4562,7918.0
2021-05-03 11:30:00,87.29,87.33,87.25,87.28,2954.0,80.53,80.5669,80.4931,80.5208,2954.0
2021-05-03 11:35:00,87.18,87.34,87.06,87.13,6756.0,80.4285,80.5761,80.3178,80.3824,6756.0
2021-05-03 11:40:00,87.14,87.16,87.07,87.14,1600.0,80.3916,80.41,80.327,80.3916,1600.0
2021-05-03 11:45:00,87.19,87.22,87.0,87.19,7350.0,80.4377,80.4654,80.2624,80.4377,7350.0
2021-05-03 11:50:00,87.21,87.21,87.14,87.15,5766.0,80.4562,80.4562,80.3916,80.4008,5766.0
2021-05-03 11:55:00,87.12,87.16,87.04,87.05,5450.0,80.3731,80.41,80.2993,80.3086,5450.0
2021-05-03 12:00:00,87.17,87.18,87.12,87.13,4204.0,80.4193,80.4285,80.3731,80.3824,4204.0
2021-05-03 12:05:00,87.01,87.18,86.95,87.15,7200.0,80.2717,80.4285,80.2163,80.4008,7200.0
2021-05-03 12:10:00,87.21,87.28,87.03,87.19,4800.0,80.4562,80.5208,80.2901,80.4377,4800.0
2021-05-03 12:15:00,87.23,87.44,87.23,87.36,3970.0,80.4746,80.6684,80.4746,80.5946,3970.0
2021-05-03 12:20:00,87.33,87.4,87.24,87.4,2824.0,80.5669,80.6315,80.4839,80.6315,2824.0
2021-05-03 12:25:00,87.39,87.6,87.38,87.55,6984.0,80.6222,80.816,80.613,80.7698,6984.0
2021-05-03 12:30:00,87.6,87.63,87.49,87.51,3882.0,80.816,80.8437,80.7145,80.7329,3882.0
2021-05-03 12:35:00,87.46,87.49,87.34,87.49,1900.0,80.6868,80.7145,80.5761,80.7145,1900.0
2021-05-03 12:40:00,87.41,87.54,87.38,87.4,6132.0,80.6407,80.7606,80.613,80.6315,6132.0
2021-05-03 12:45:00,87.45,87.58,87.45,87.51,2200.0,80.6776,80.7975,80.6776,80.7329,2200.0
2021-05-03 12:50:00,87.58,87.58,87.49,87.58,2000.0,80.7975,80.7975,80.7145,80.7975,2000.0
2021-05-03 12:55:00,87.61,87.61,87.54,87.57,2232.0,80.8252,80.8252,80.7606,80.7883,2232.0
2021-05-03 13:00:00,87.56,87.61,87.49,87.5,4590.0,80.7791,80.8252,80.7145,80.7237,4590.0
2021-05-03 13:05:00,87.54,87.54,87.33,87.46,6400.0,80.7606,80.7606,80.5669,80.6868,6400.0
2021-05-03 13:10:00,87.47,87.55,87.46,87.55,2600.0,80.696,80.7698,80.6868,80.7698,2600.0
2021-05-03 13:15:00,87.55,87.55,87.52,87.53,1724.0,80.7698,80.7698,80.7422,80.7514,1724.0
2021-05-03 13:20:00,87.53,87.54,87.4,87.42,5954.0,80.7514,80.7606,80.6315,80.6499,5954.0
2021-05-03 13:25:00,87.36,87.48,87.32,87.47,8818.0,80.5946,80.7053,80.5577,80.696,8818.0
2021-05-03 13:30:00,87.45,87.52,87.42,87.52,3600.0,80.6776,80.7422,80.6499,80.7422,3600.0
2021-05-03 13:35:00,87.55,87.61,87.46,87.51,11128.0,80.7698,80.8252,80.6868,80.7329,11128.0
2021-05-03 13:40:00,87.5,87.54,87.38,87.47,2800.0,80.7237,80.7606,80.613,80.696,2800.0
2021-05-03 13:45:00,87.47,87.5,87.39,87.41,4654.0,80.696,80.7237,80.6222,80.6407,4654.0
2021-05-03 13:50:00,87.39,87.43,87.38,87.39,6600.0,80.6222,80.6591,80.613,80.6222,6600.0
2021-05-03 13:55:00,87.35,87.43,87.34,87.39,4232.0,80.5853,80.6591,80.5761,80.6222,4232.0
2021-05-03 14:00:00,87.43,87.62,87.43,87.61,6876.0,80.6591,80.8344,80.6591,80.8252,6876.0
2021-05-03 14:05:00,87.59,87.97,87.56,87.8,16310.0,80.8067,81.1573,80.7791,81.0005,16310.0
2021-05-03 14:10:00,87.77,87.82,87.76,87.8,5408.0,80.9728,81.0189,80.9636,81.0005,5408.0
2021-05-03 14:15:00,87.79,87.91,87.73,87.86,8252.0,80.9913,81.102,80.9359,81.0558,8252.0
2021-05-03 14:20:00,87.85,87.94,87.81,87.81,12656.0,81.0466,81.1296,81.0097,81.0097,12656.0
2021-05-03 14:25:00,87.89,87.96,87.83,87.96,6642.0,81.0835,81.1481,81.0282,81.1481,6642.0
2021-05-03 14:30:00,87.92,88.04,87.86,88.0,8432.0,81.1112,81.2219,81.0558,81.185,8432.0
2021-05-03 14:35:00,88.02,88.02,87.83,87.83,5298.0,81.2034,81.2034,81.0282,81.0282,5298.0
2021-05-03 14:40:00,87.89,87.98,87.86,87.96,3412.0,81.0835,81.1665,81.0558,81.1481,3412.0
2021-05-03 14:45:00,88.0,88.04,87.95,88.01,5668.0,81.185,81.2219,81.1389,81.1942,5668.0
2021-05-03 14:50:00,88.01,88.11,88.0,88.05,10184.0,81.1942,81.2865,81.185,81.2311,10184.0
2021-05-03 14:55:00,88.07,88.07,87.88,87.97,8498.0,81.2496,81.2496,81.0743,81.1573,8498.0
2021-05-03 15:00:00,87.94,87.94,87.75,87.75,9930.0,81.1296,81.1296,80.9544,80.9544,9930.0
2021-05-03 15:05:00,87.74,87.85,87.72,87.83,5570.0,80.9451,81.0466,80.9267,81.0282,5570.0
2021-05-03 15:10:00,87.84,88.05,87.84,88.0,11716.0,81.0374,81.2311,81.0374,81.185,11716.0
2021-05-03 15:15:00,88.01,88.19,87.98,88.16,35904.0,81.1942,81.3603,81.1665,81.3326,35904.0
2021-05-03 15:20:00,88.17,88.19,88.1,88.13,6210.0,81.3418,81.3603,81.2773,81.3049,6210.0
2021-05-03 15:25:00,88.16,88.17,88.03,88.17,8200.0,81.3326,81.3418,81.2127,81.3418,8200.0
2021-05-03 15:30:00,88.14,88.16,88.06,88.09,13850.0,81.3142,81.3326,81.2404,81.268,13850.0
2021-05-03 15:35:00,88.09,88.11,87.85,87.89,11812.0,81.268,81.2865,81.0466,81.0835,11812.0
2021-05-03 15:40:00,87.89,87.96,87.88,87.89,7002.0,81.0835,81.1481,81.0743,81.0835,7002.0
2021-05-03 15:45:00,87.89,87.89,87.71,87.73,13524.0,81.0835,81.0835,80.9175,80.9359,13524.0
2021-05-03 15:50:00,87.7,87.81,87.66,87.79,36540.0,80.9082,81.0097,80.8713,80.9913,36540.0
2021-05-03 15:55:00,87.8,87.8,87.6,87.68,79292.0,81.0005,81.0005,80.816,80.8898,79292.0
2021-05-04 09:30:00,87.05,87.67,86.79,87.02,31882.0,80.3086,80.8806,80.0687,80.2809,31882.0
2021-05-04 09:35:00,87.19,87.39,86.75,86.92,9924.0,80.4377,80.6222,80.0318,80.1886,9924.0
2021-05-04 09:40:00,86.92,87.2,86.76,86.76,9412.0,80.1886,80.447,80.041,80.041,9412.0
2021-05-04 09:45:00,86.97,86.97,86.69,86.89,46080.0,80.2348,80.2348,79.9764,80.161,46080.0
2021-05-04 09:50:00,86.9,86.9,86.56,86.64,35670.0,80.1702,80.1702,79.8565,79.9303,35670.0
2021-05-04 09:55:00,86.63,86.91,86.6,86.63,5858.0,79.9211,80.1794,79.8934,79.9211,5858.0
2021-05-04 10:00:00,86.59,86.59,85.91,85.91,16232.0,79.8842,79.8842,79.2569,79.2569,16232.0
2021-05-04 10:05:00,86.0,86.41,86.0,86.33,10284.0,79.3399,79.7181,79.3399,79.6443,10284.0
2021-05-04 10:10:00,86.28,86.48,86.26,86.42,7306.0,79.5982,79.7827,79.5797,79.7274,7306.0
2021-05-04 10:15:00,86.36,87.02,86.26,87.02,13420.0,79.672,80.2809,79.5797,80.2809,13420.0
2021-05-04 10:20:00,86.96,87.29,86.96,87.28,12944.0,80.2255,80.53,80.2255,80.5208,12944.0
2021-05-04 10:25:00,87.3,87.48,87.25,87.42,6102.0,80.5392,80.7053,80.4931,80.6499,6102.0
2021-05-04 10:30:00,87.5,87.56,87.2,87.2,8038.0,80.7237,80.7791,80.447,80.447,8038.0
2021-05-04 10:35:00,87.35,87.49,87.33,87.48,10366.0,80.5853,80.7145,80.5669,80.7053,10366.0
2021-05-04 10:40:00,87.46,87.48,87.12,87.15,11542.0,80.6868,80.7053,80.3731,80.4008,11542.0
2021-05-04 10:45:00,87.1,87.33,87.08,87.2,30722.0,80.3547,80.5669,80.3362,80.447,30722.0
2021-05-04 10:50:00,87.2,87.2,86.66,86.78,9100.0,80.447,80.447,79.9488,80.0595,9100.0
2021-05-04 10:55:00,86.83,86.89,86.46,86.46,9564.0,80.1056,80.161,79.7643,79.7643,9564.0
2021-05-04 11:00:00,86.5,86.66,86.33,86.61,18372.0,79.8012,79.9488,79.6443,79.9026,18372.0
2021-05-04 11:05:00,86.56,86.61,86.43,86.61,3812.0,79.8565,79.9026,79.7366,79.9026,3812.0
2021-05-04 11:10:00,86.64,86.7,86.23,86.32,8046.0,79.9303,79.9857,79.5521,79.6351,8046.0
2021-05-04 11:15:00,86.32,86.32,85.85,85.95,17172.0,79.6351,79.6351,79.2015,79.2938,17172.0
2021-05-04 11:20:00,85.95,86.1,85.86,85.92,8400.0,79.2938,79.4321,79.2107,79.2661,8400.0
2021-05-04 11:25:00,85.91,86.04,85.82,85.91,14712.0,79.2569,79.3768,79.1738,79.2569,14712.0
2021-05-04 11:30:00,85.91,86.08,85.86,85.94,22876.0,79.2569,79.4137,79.2107,79.2845,22876.0
2021-05-04 11:35:00,85.89,85.92,85.73,85.79,8642.0,79.2384,79.2661,79.0908,79.1461,8642.0
2021-05-04 11:40:00,85.75,85.8,85.64,85.7,4436.0,79.1092,79.1554,79.0078,79.0631,4436.0
2021-05-04 11:45:00,85.63,85.66,85.42,85.43,10312.0,78.9985,79.0262,78.8048,78.814,10312.0
2021-05-04 11:50:00,85.45,85.49,84.9,84.92,32938.0,78.8325,78.8694,78.3251,78.3435,32938.0
2021-05-04 11:55:00,84.92,85.29,84.86,85.23,14922.0,78.3435,78.6849,78.2882,78.6295,14922.0
2021-05-04 12:00:00,85.23,85.46,85.22,85.39,13986.0,78.6295,78.8417,78.6203,78.7771,13986.0
2021-05-04 12:05:00,85.35,85.39,85.18,85.33,14320.0,78.7402,78.7771,78.5834,78.7218,14320.0
2021-05-04 12:10:00,85.47,85.68,85.45,85.64,26478.0,78.8509,79.0447,78.8325,79.0078,26478.0
2021-05-04 12:15:00,85.65,85.72,85.56,85.7,11610.0,79.017,79.0816,78.934,79.0631,11610.0
2021-05-04 12:20:00,85.69,85.71,85.51,85.53,32984.0,79.0539,79.0723,78.8878,78.9063,32984.0
2021-05-04 12:25:00,85.51,85.58,85.42,85.5,45340.0,78.8878,78.9524,78.8048,78.8786,45340.0
2021-05-04 12:30:00,85.47,85.5,85.2,85.2,18610.0,78.8509,78.8786,78.6018,78.6018,18610.0
2021-05-04 12:35:00,85.2,85.42,85.17,85.41,19060.0,78.6018,78.8048,78.5742,78.7956,19060.0
2021-05-04 12:40:00,85.41,85.41,85.26,85.3,14106.0,78.7956,78.7956,78.6572,78.6941,14106.0
2021-05-04 12:45:00,85.26,85.33,85.17,85.32,11856.0,78.6572,78.7218,78.5742,78.7125,11856.0
2021-05-04 12:50:00,85.36,85.42,85.3,85.3,9716.0,78.7494,78.8048,78.6941,78.6941,9716.0
2021-05-04 12:55:00,85.25,85.36,85.2,85.32,4706.0,78.648,78.7494,78.6018,78.7125,4706.0
2021-05-04 13:00:00,85.29,85.33,85.14,85.31,11746.0,78.6849,78.7218,78.5465,78.7033,11746.0
2021-05-04 13:05:00,85.3,85.36,85.21,85.3,8556.0,78.6941,78.7494,78.6111,78.6941,8556.0
2021-05-04 13:10:00,85.38,85.46,85.21,85.46,35346.0,78.7679,78.8417,78.6111,78.8417,35346.0
2021-05-04 13:15:00,85.47,85.62,85.45,85.61,42106.0,78.8509,78.9893,78.8325,78.9801,42106.0
2021-05-04 13:20:00,85.59,85.8,85.53,85.77,13774.0,78.9616,79.1554,78.9063,79.1277,13774.0
2021-05-04 13:25:00,85.75,85.89,85.71,85.77,13292.0,79.1092,79.2384,79.0723,79.1277,13292.0
2021-05-04 13:30:00,85.8,85.85,85.7,85.85,27804.0,79.1554,79.2015,79.0631,79.2015,27804.0
2021-05-04 13:35:00,85.88,86.06,85.87,85.97,11570.0,79.2292,79.3952,79.22,79.3122,11570.0
2021-05-04 13:40:00,86.06,86.11,85.92,85.98,20428.0,79.3952,79.4414,79.2661,79.3214,20428.0
2021-05-04 13:45:00,86.06,86.06,85.92,85.96,20748.0,79.3952,79.3952,79.2661,79.303,20748.0
2021-05-04 13:50:00,85.91,85.91,85.72,85.78,12772.0,79.2569,79.2569,79.0816,79.1369,12772.0
2021-05-04 13:55:00,85.79,86.27,85.79,86.14,7606.0,79.1461,79.589,79.1461,79.469,7606.0
2021-05-04 14:00:00,86.1,86.13,85.81,86.03,17298.0,79.4321,79.4598,79.1646,79.3676,17298.0
2021-05-04 14:05:00,86.05,86.45,86.05,86.44,15024.0,79.386,79.755,79.386,79.7458,15024.0
2021-05-04 14:10:00,86.39,86.5,86.32,86.5,23582.0,79.6997,79.8012,79.6351,79.8012,23582.0
2021-05-04 14:15:00,86.54,86.74,86.54,86.67,14678.0,79.8381,80.0226,79.8381,79.958,14678.0
2021-05-04 14:20:00,86.67,86.7,86.41,86.41,7122.0,79.958,79.9857,79.7181,79.7181,7122.0
2021-05-04 14:25:00,86.48,86.48,86.31,86.41,7426.0,79.7827,79.7827,79.6259,79.7181,7426.0
2021-05-04 14:30:00,86.4,86.54,86.33,86.46,7916.0,79.7089,79.8381,79.6443,79.7643,7916.0
2021-05-04 14:35:00,86.46,86.57,86.36,86.36,4462.0,79.7643,79.8657,79.672,79.672,4462.0
2021-05-04 14:40:00,86.39,86.52,86.36,86.5,5988.0,79.6997,79.8196,79.672,79.8012,5988.0
2021-05-04 14:45:00,86.57,86.68,86.5,86.51,11122.0,79.8657,79.9672,79.8012,79.8104,11122.0
2021-05-04 14:50:00,86.5,86.56,86.32,86.52,11962.0,79.8012,79.8565,79.6351,79.8196,11962.0
2021-05-04 14:55:00,86.52,86.58,86.46,86.46,6028.0,79.8196,79.875,79.7643,79.7643,6028.0
2021-05-04 15:00:00,86.44,86.6,86.35,86.6,11728.0,79.7458,79.8934,79.6628,79.8934,11728.0
2021-05-04 15:05:00,86.6,86.64,86.47,86.5,14964.0,79.8934,79.9303,79.7735,79.8012,14964.0
2021-05-04 15:10:00,86.58,86.6,86.49,86.57,15858.0,79.875,79.8934,79.7919,79.8657,15858.0
2021-05-04 15:15:00,86.55,86.57,86.28,86.32,14282.0,79.8473,79.8657,79.5982,79.6351,14282.0
2021-05-04 15:20:00,86.35,86.35,86.05,86.14,27242.0,79.6628,79.6628,79.386,79.469,27242.0
2021-05-04 15:25:00,86.1,86.2,85.94,86.05,31926.0,79.4321,79.5244,79.2845,79.386,31926.0
2021-05-04 15:30:00,86.07,86.17,85.95,86.07,31476.0,79.4045,79.4967,79.2938,79.4045,31476.0
2021-05-04 15:35:00,86.12,86.33,86.08,86.19,14880.0,79.4506,79.6443,79.4137,79.5152,14880.0
2021-05-04 15:40:00,86.2,86.21,85.96,86.05,26828.0,79.5244,79.5336,79.303,79.386,26828.0
2021-05-04 15:45:00,86.03,86.12,85.97,86.04,38916.0,79.3676,79.4506,79.3122,79.3768,38916.0
2021-05-04 15:50:00,85.98,86.23,85.97,86.01,58854.0,79.3214,79.5521,79.3122,79.3491,58854.0
2021-05-04 15:55:00,85.99,86.17,85.97,86.06,160064.0,79.3307,79.4967,79.3122,79.3952,160064.0
2021-05-05 09:30:00,87.3,87.58,86.48,87.46,33530.0,80.5392,80.7975,79.7827,80.6868,33530.0
2021-05-05 09:35:00,87.57,87.75,87.42,87.44,13164.0,80.7883,80.9544,80.6499,80.6684,13164.0
2021-05-05 09:40:00,87.6,87.63,87.13,87.14,8676.0,80.816,80.8437,80.3824,80.3916,8676.0
2021-05-05 09:45:00,87.14,87.64,87.08,87.3,9520.0,80.3916,80.8529,80.3362,80.5392,9520.0
2021-05-05 09:50:00,87.42,87.67,87.36,87.43,4560.0,80.6499,80.8806,80.5946,80.6591,4560.0
2021-05-05 09:55:00,87.39,87.39,86.81,86.81,3510.0,80.6222,80.6222,80.0872,80.0872,3510.0
2021-05-05 10:00:00,86.86,86.86,86.16,86.36,15362.0,80.1333,80.1333,79.4875,79.672,15362.0
2021-05-05 10:05:00,86.36,86.61,86.17,86.45,5432.0,79.672,79.9026,79.4967,79.755,5432.0
2021-05-05 10:10:00,86.58,86.69,86.48,86.58,2008.0,79.875,79.9764,79.7827,79.875,2008.0
2021-05-05 10:15:00,86.6,86.73,86.34,86.73,10460.0,79.8934,80.0133,79.6536,80.0133,10460.0
2021-05-05 10:20:00,86.63,86.71,86.17,86.18,9200.0,79.9211,79.9949,79.4967,79.5059,9200.0
2021-05-05 10:25:00,86.25,86.25,85.98,86.2,6902.0,79.5705,79.5705,79.3214,79.5244,6902.0
2021-05-05 10:30:00,86.23,86.24,86.0,86.14,6760.0,79.5521,79.5613,79.3399,79.469,6760.0
2021-05-05 10:35:00,86.16,86.46,86.16,86.38,6950.0,79.4875,79.7643,79.4875,79.6905,6950.0
2021-05-05 10:40:00,86.38,86.58,86.38,86.46,2700.0,79.6905,79.875,79.6905,79.7643,2700.0
2021-05-05 10:45:00,86.54,86.72,86.52,86.7,4600.0,79.8381,80.0041,79.8196,79.9857,4600.0
2021-05-05 10:50:00,86.7,86.82,86.55,86.55,3600.0,79.9857,80.0964,79.8473,79.8473,3600.0
2021-05-05 10:55:00,86.61,86.66,86.49,86.57,3800.0,79.9026,79.9488,79.7919,79.8657,3800.0
2021-05-05 11:00:00,86.56,86.69,86.53,86.68,4098.0,79.8565,79.9764,79.8288,79.9672,4098.0
2021-05-05 11:05:00,86.76,86.76,86.56,86.56,4040.0,80.041,80.041,79.8565,79.8565,4040.0
2021-05-05 11:10:00,86.57,86.71,86.55,86.71,6902.0,79.8657,79.9949,79.8473,79.9949,6902.0
2021-05-05 11:15:00,86.71,86.83,86.66,86.66,6576.0,79.9949,80.1056,79.9488,79.9488,6576.0
2021-05-05 11:20:00,86.66,86.76,86.63,86.63,1800.0,79.9488,80.041,79.9211,79.9211,1800.0
2021-05-05 11:25:00,86.63,86.67,86.57,86.57,2000.0,79.9211,79.958,79.8657,79.8657,2000.0
2021-05-05 11:30:00,86.53,86.59,86.51,86.59,5164.0,79.8288,79.8842,79.8104,79.8842,5164.0
2021-05-05 11:35:00,86.64,86.74,86.63,86.7,4504.0,79.9303,80.0226,79.9211,79.9857,4504.0
2021-05-05 11:40:00,86.66,86.7,86.64,86.66,3012.0,79.9488,79.9857,79.9303,79.9488,3012.0
2021-05-05 11:45:00,86.67,86.74,86.6,86.66,13592.0,79.958,80.0226,79.8934,79.9488,13592.0
2021-05-05 11:50:00,86.64,86.64,86.6,86.63,2176.0,79.9303,79.9303,79.8934,79.9211,2176.0
2021-05-05 11:55:00,86.63,86.8,86.58,86.8,7344.0,79.9211,80.0779,79.875,80.0779,7344.0
2021-05-05 12:00:00,86.81,86.92,86.81,86.91,3808.0,80.0872,80.1886,80.0872,80.1794,3808.0
2021-05-05 12:05:00,86.95,87.04,86.91,87.04,4992.0,80.2163,80.2993,80.1794,80.2993,4992.0
2021-05-05 12:10:00,87.03,87.26,87.03,87.24,7744.0,80.2901,80.5023,80.2901,80.4839,7744.0
2021-05-05 12:15:00,87.22,87.37,87.19,87.28,7014.0,80.4654,80.6038,80.4377,80.5208,7014.0
2021-05-05 12:20:00,87.28,87.33,87.13,87.17,27788.0,80.5208,80.5669,80.3824,80.4193,27788.0
2021-05-05 12:25:00,87.19,87.25,87.13,87.25,6656.0,80.4377,80.4931,80.3824,80.4931,6656.0
2021-05-05 12:30:00,87.27,87.39,87.24,87.25,7188.0,80.5115,80.6222,80.4839,80.4931,7188.0
2021-05-05 12:35:00,87.21,87.22,87.03,87.03,4928.0,80.4562,80.4654,80.2901,80.2901,4928.0
2021-05-05 12:40:00,86.92,86.92,86.74,86.8,6176.0,80.1886,80.1886,80.0226,80.0779,6176.0
2021-05-05 12:45:00,86.8,86.86,86.71,86.71,5216.0,80.0779,80.1333,79.9949,79.9949,5216.0
2021-05-05 12:50:00,86.68,86.68,86.45,86.51,2820.0,79.9672,79.9672,79.755,79.8104,2820.0
2021-05-05 12:55:00,86.44,86.54,86.44,86.51,4608.0,79.7458,79.8381,79.7458,79.8104,4608.0
2021-05-05 13:00:00,86.52,86.66,86.49,86.56,4524.0,79.8196,79.9488,79.7919,79.8565,4524.0
2021-05-05 13:05:00,86.58,86.7,86.58,86.61,3682.0,79.875,79.9857,79.875,79.9026,3682.0
2021-05-05 13:10:00,86.62,86.62,86.57,86.61,2000.0,79.9119,79.9119,79.8657,79.9026,2000.0
2021-05-05 13:15:00,86.64,86.64,86.51,86.57,2814.0,79.9303,79.9303,79.8104,79.8657,2814.0
2021-05-05 13:20:00,86.64,86.76,86.64,86.75,2842.0,79.9303,80.041,79.9303,80.0318,2842.0
2021-05-05 13:25:00,86.75,86.75,86.65,86.72,3500.0,80.0318,80.0318,79.9395,80.0041,3500.0
2021-05-05 13:30:00,86.66,86.72,86.63,86.7,2002.0,79.9488,80.0041,79.9211,79.9857,2002.0
2021-05-05 13:35:00,86.66,86.77,86.64,86.72,3520.0,79.9488,80.0503,79.9303,80.0041,3520.0
2021-05-05 13:40:00,86.67,86.73,86.67,86.72,1200.0,79.958,80.0133,79.958,80.0041,1200.0
2021-05-05 13:45:00,86.69,87.0,86.69,86.94,4652.0,79.9764,80.2624,79.9764,80.2071,4652.0
2021-05-05 13:50:00,86.98,87.1,86.94,87.04,5928.0,80.244,80.3547,80.2071,80.2993,5928.0
2021-05-05 13:55:00,87.05,87.11,86.94,87.03,2780.0,80.3086,80.3639,80.2071,80.2901,2780.0
2021-05-05 14:00:00,87.03,87.11,87.02,87.1,6256.0,80.2901,80.3639,80.2809,80.3547,6256.0
2021-05-05 14:05:00,87.14,87.16,86.95,87.04,7712.0,80.3916,80.41,80.2163,80.2993,7712.0
2021-05-05 14:10:00,87.0,87.11,86.98,87.11,7056.0,80.2624,80.3639,80.244,80.3639,7056.0
2021-05-05 14:15:00,87.12,87.18,87.08,87.16,4254.0,80.3731,80.4285,80.3362,80.41,4254.0
2021-05-05 14:20:00,87.13,87.35,87.1,87.32,6716.0,80.3824,80.5853,80.3547,80.5577,6716.0
2021-05-05 14:25:00,87.31,87.38,87.27,87.33,14912.0,80.5484,80.613,80.5115,80.5669,14912.0
2021-05-05 14:30:00,87.38,87.42,87.3,87.36,9540.0,80.613,80.6499,80.5392,80.5946,9540.0
2021-05-05 14:35:00,87.37,87.46,87.32,87.41,10188.0,80.6038,80.6868,80.5577,80.6407,10188.0
2021-05-05 14:40:00,87.39,87.48,87.36,87.46,9450.0,80.6222,80.7053,80.5946,80.6868,9450.0
2021-05-05 14:45:00,87.47,87.57,87.4,87.55,9832.0,80.696,80.7883,80.6315,80.7698,9832.0
2021-05-05 14:50:00,87.54,87.56,87.47,87.53,5776.0,80.7606,80.7791,80.696,80.7514,5776.0
2021-05-05 14:55:00,87.56,87.57,87.32,87.4,13478.0,80.7791,80.7883,80.5577,80.6315,13478.0
2021-05-05 15:00:00,87.36,87.42,87.2,87.28,14124.0,80.5946,80.6499,80.447,80.5208,14124.0
2021-05-05 15:05:00,87.3,87.39,87.29,87.32,11288.0,80.5392,80.6222,80.53,80.5577,11288.0
2021-05-05 15:10:00,87.29,87.38,87.28,87.35,12374.0,80.53,80.613,80.5208,80.5853,12374.0
2021-05-05 15:15:00,87.3,87.33,87.2,87.3,12164.0,80.5392,80.5669,80.447,80.5392,12164.0
2021-05-05 15:20:00,87.28,87.31,87.2,87.24,16990.0,80.5208,80.5484,80.447,80.4839,16990.0
2021-05-05 15:25:00,87.22,87.47,87.18,87.47,18310.0,80.4654,80.696,80.4285,80.696,18310.0
2021-05-05 15:30:00,87.44,87.7,87.42,87.48,29722.0,80.6684,80.9082,80.6499,80.7053,29722.0
2021-05-05 15:35:00,87.48,87.67,87.46,87.65,11074.0,80.7053,80.8806,80.6868,80.8621,11074.0
2021-05-05 15:40:00,87.62,87.83,87.61,87.83,23196.0,80.8344,81.0282,80.8252,81.0282,23196.0
2021-05-05 15:45:00,87.86,87.88,87.66,87.68,15382.0,81.0558,81.0743,80.8713,80.8898,15382.0
2021-05-05 15:50:00,87.64,87.84,87.55,87.82,40228.0,80.8529,81.0374,80.7698,81.0189,40228.0
2021-05-05 15:55:00,87.8,87.88,87.6,87.76,144074.0,81.0005,81.0743,80.816,80.9636,144074.0
2021-05-06 09:30:00,87.58,88.77,87.39,88.41,45492.0,80.7975,81.8954,80.6222,81.5632,45492.0
2021-05-06 09:35:00,88.19,89.0,87.87,89.0,87638.0,81.3603,82.1076,81.0651,82.1076,87638.0
2021-05-06 09:40:00,89.0,89.5,88.96,89.2,45528.0,82.1076,82.5688,82.0707,82.2921,45528.0
2021-05-06 09:45:00,89.25,89.6,89.08,89.58,34204.0,82.3382,82.6611,82.1814,82.6426,34204.0
2021-05-06 09:50:00,89.4,89.99,89.32,89.99,27094.0,82.4766,83.0209,82.4028,83.0209,27094.0
2021-05-06 09:55:00,89.98,90.23,89.36,89.41,21342.0,83.0117,83.2423,82.4397,82.4858,21342.0
2021-05-06 10:00:00,89.29,89.35,88.86,89.05,13780.0,82.3751,82.4304,81.9784,82.1537,13780.0
2021-05-06 10:05:00,89.0,89.0,88.5,88.57,21356.0,82.1076,82.1076,81.6463,81.7109,21356.0
2021-05-06 10:10:00,88.57,88.86,88.57,88.78,13598.0,81.7109,81.9784,81.7109,81.9046,13598.0
2021-05-06 10:15:00,88.88,88.92,88.24,88.28,9618.0,81.9968,82.0337,81.4064,81.4433,9618.0
2021-05-06 10:20:00,88.22,88.55,88.22,88.55,11806.0,81.388,81.6924,81.388,81.6924,11806.0
2021-05-06 10:25:00,88.53,88.68,88.44,88.67,19014.0,81.674,81.8123,81.5909,81.8031,19014.0
2021-05-06 10:30:00,88.67,88.97,88.67,88.89,17024.0,81.8031,82.0799,81.8031,82.0061,17024.0
2021-05-06 10:35:00,88.86,89.28,88.82,89.28,22042.0,81.9784,82.3659,81.9415,82.3659,22042.0
2021-05-06 10:40:00,89.23,89.33,89.01,89.13,12190.0,82.3197,82.412,82.1168,82.2275,12190.0
2021-05-06 10:45:00,89.11,89.41,89.11,89.41,11890.0,82.209,82.4858,82.209,82.4858,11890.0
2021-05-06 10:50:00,89.42,89.58,89.38,89.52,6598.0,82.495,82.6426,82.4581,82.5873,6598.0
2021-05-06 10:55:00,89.54,89.62,89.34,89.52,7072.0,82.6057,82.6795,82.4212,82.5873,7072.0
2021-05-06 11:00:00,89.6,89.76,89.51,89.61,7200.0,82.6611,82.8087,82.5781,82.6703,7200.0
2021-05-06 11:05:00,89.61,89.65,89.42,89.65,15878.0,82.6703,82.7072,82.495,82.7072,15878.0
2021-05-06 11:10:00,89.69,89.73,89.57,89.64,4100.0,82.7441,82.781,82.6334,82.698,4100.0
2021-05-06 11:15:00,89.69,89.9,89.67,89.8,3250.0,82.7441,82.9379,82.7257,82.8456,3250.0
2021-05-06 11:20:00,89.8,90.16,89.8,89.98,25252.0,82.8456,83.1777,82.8456,83.0117,25252.0
2021-05-06 11:25:00,90.0,90.19,89.96,89.98,12398.0,83.0301,83.2054,82.9932,83.0117,12398.0
2021-05-06 11:30:00,90.05,90.08,89.87,90.08,8482.0,83.0762,83.1039,82.9102,83.1039,8482.0
2021-05-06 11:35:00,90.11,90.21,90.05,90.14,11204.0,83.1316,83.2238,83.0762,83.1593,11204.0
2021-05-06 11:40:00,90.15,90.16,89.98,90.03,7474.0,83.1685,83.1777,83.0117,83.0578,7474.0
2021-05-06 11:45:00,89.98,89.99,89.89,89.89,4224.0,83.0117,83.0209,82.9286,82.9286,4224.0
2021-05-06 11:50:00,89.92,90.05,89.87,89.95,8602.0,82.9563,83.0762,82.9102,82.984,8602.0
2021-05-06 11:55:00,89.9,89.99,89.88,89.94,15200.0,82.9379,83.0209,82.9194,82.9748,15200.0
2021-05-06 12:00:00,89.97,90.01,89.61,89.78,13758.0,83.0024,83.0393,82.6703,82.8271,13758.0
2021-05-06 12:05:00,89.74,89.75,89.6,89.72,5420.0,82.7902,82.7995,82.6611,82.7718,5420.0
2021-05-06 12:10:00,89.73,90.05,89.73,90.03,27408.0,82.781,83.0762,82.781,83.0578,27408.0
2021-05-06 12:15:00,90.03,90.03,89.85,89.85,11594.0,83.0578,83.0578,82.8917,82.8917,11594.0
2021-05-06 12:20:00,89.82,89.98,89.74,89.97,11202.0,82.8641,83.0117,82.7902,83.0024,11202.0
2021-05-06 12:25:00,89.95,90.17,89.94,90.11,7416.0,82.984,83.1869,82.9748,83.1316,7416.0
2021-05-06 12:30:00,90.08,90.1,89.82,89.87,17002.0,83.1039,83.1224,82.8641,82.9102,17002.0
2021-05-06 12:35:00,89.76,89.78,89.6,89.77,6698.0,82.8087,82.8271,82.6611,82.8179,6698.0
2021-05-06 12:40:00,89.72,89.83,89.69,89.77,10496.0,82.7718,82.8733,82.7441,82.8179,10496.0
2021-05-06 12:45:00,89.75,89.77,89.73,89.76,6288.0,82.7995,82.8179,82.781,82.8087,6288.0
2021-05-06 12:50:00,89.75,89.75,89.58,89.63,4956.0,82.7995,82.7995,82.6426,82.6888,4956.0
2021-05-06 12:55:00,89.56,89.56,89.38,89.49,22164.0,82.6242,82.6242,82.4581,82.5596,22164.0
2021-05-06 13:00:00,89.47,89.58,89.42,89.43,5508.0,82.5412,82.6426,82.495,82.5043,5508.0
2021-05-06 13:05:00,89.43,89.54,89.33,89.5,6786.0,82.5043,82.6057,82.412,82.5688,6786.0
2021-05-06 13:10:00,89.53,89.54,89.46,89.48,5560.0,82.5965,82.6057,82.5319,82.5504,5560.0
2021-05-06 13:15:00,89.52,89.58,89.38,89.58,13434.0,82.5873,82.6426,82.4581,82.6426,13434.0
2021-05-06 13:20:00,89.58,89.58,89.42,89.52,5054.0,82.6426,82.6426,82.495,82.5873,5054.0
2021-05-06 13:25:00,89.55,89.66,89.53,89.66,38146.0,82.615,82.7164,82.5965,82.7164,38146.0
2021-05-06 13:30:00,89.71,89.99,89.7,89.99,14702.0,82.7626,83.0209,82.7533,83.0209,14702.0
2021-05-06 13:35:00,89.94,91.56,89.86,91.43,375794.0,82.9748,84.4693,82.901,84.3494,375794.0
2021-05-06 13:40:00,91.44,91.75,91.02,91.32,133766.0,84.3586,84.6446,83.9711,84.2479,133766.0
2021-05-06 13:45:00,91.38,91.4,90.61,90.67,22440.0,84.3032,84.3217,83.5929,83.6482,22440.0
2021-05-06 13:50:00,90.57,90.8,90.57,90.75,21160.0,83.556,83.7682,83.556,83.722,21160.0
2021-05-06 13:55:00,90.77,90.92,90.75,90.89,22352.0,83.7405,83.8789,83.722,83.8512,22352.0
2021-05-06 14:00:00,90.94,90.96,90.75,90.81,21812.0,83.8973,83.9158,83.722,83.7774,21812.0
2021-05-06 14:05:00,90.85,91.09,90.83,90.84,26552.0,83.8143,84.0357,83.7958,83.8051,26552.0
2021-05-06 14:10:00,90.84,91.04,90.83,90.98,25526.0,83.8051,83.9896,83.7958,83.9342,25526.0
2021-05-06 14:15:00,90.97,91.22,90.91,91.1,42850.0,83.925,84.1556,83.8696,84.0449,42850.0
2021-05-06 14:20:00,91.04,91.2,91.0,91.11,25804.0,83.9896,84.1372,83.9527,84.0541,25804.0
2021-05-06 14:25:00,91.08,91.31,90.99,91.12,30336.0,84.0265,84.2387,83.9434,84.0634,30336.0
2021-05-06 14:30:00,91.04,91.1,90.77,90.85,16010.0,83.9896,84.0449,83.7405,83.8143,16010.0
2021-05-06 14:35:00,90.8,90.94,90.7,90.85,20130.0,83.7682,83.8973,83.6759,83.8143,20130.0
2021-05-06 14:40:00,90.89,90.9,90.56,90.64,15496.0,83.8512,83.8604,83.5467,83.6205,15496.0
2021-05-06 14:45:00,90.67,90.8,90.59,90.64,9732.0,83.6482,83.7682,83.5744,83.6205,9732.0
2021-05-06 14:50:00,90.66,90.81,90.58,90.7,15458.0,83.639,83.7774,83.5652,83.6759,15458.0
2021-05-06 14:55:00,90.7,90.83,90.5,90.53,17276.0,83.6759,83.7958,83.4914,83.5191,17276.0
2021-05-06 15:00:00,90.52,90.58,90.23,90.31,11386.0,83.5098,83.5652,83.2423,83.3161,11386.0
2021-05-06 15:05:00,90.28,90.28,90.1,90.13,14124.0,83.2884,83.2884,83.1224,83.15,14124.0
2021-05-06 15:10:00,90.13,90.4,90.08,90.38,14034.0,83.15,83.3991,83.1039,83.3807,14034.0
2021-05-06 15:15:00,90.36,90.38,90.22,90.38,18474.0,83.3622,83.3807,83.2331,83.3807,18474.0
2021-05-06 15:20:00,90.38,90.63,90.34,90.61,33428.0,83.3807,83.6113,83.3438,83.5929,33428.0
2021-05-06 15:25:00,90.58,90.71,90.58,90.61,17984.0,83.5652,83.6851,83.5652,83.5929,17984.0
2021-05-06 15:30:00,90.66,90.8,90.6,90.78,41788.0,83.639,83.7682,83.5836,83.7497,41788.0
2021-05-06 15:35:00,90.8,91.03,90.73,90.98,26352.0,83.7682,83.9803,83.7036,83.9342,26352.0
2021-05-06 15:40:00,91.0,91.07,90.86,90.89,25158.0,83.9527,84.0172,83.8235,83.8512,25158.0
2021-05-06 15:45:00,90.88,91.25,90.83,91.11,62108.0,83.842,84.1833,83.7958,84.0541,62108.0
2021-05-06 15:50:00,91.14,91.34,91.09,91.32,85304.0,84.0818,84.2663,84.0357,84.2479,85304.0
2021-05-06 15:55:00,91.32,91.61,91.25,91.58,224386.0,84.2479,84.5154,84.1833,84.4878,224386.0
2021-05-07 09:30:00,90.9,91.6,90.85,91.5,107578.0,83.8604,84.5062,83.8143,84.4139,107578.0
2021-05-07 09:35:00,91.42,91.86,91.33,91.66,26900.0,84.3401,84.7461,84.2571,84.5616,26900.0
2021-05-07 09:40:00,91.66,91.91,91.53,91.72,18066.0,84.5616,84.7922,84.4416,84.6169,18066.0
2021-05-07 09:45:00,91.67,91.73,91.0,91.42,20128.0,84.5708,84.6261,83.9527,84.3401,20128.0
2021-05-07 09:50:00,91.38,91.8,91.27,91.63,11802.0,84.3032,84.6907,84.2018,84.5339,11802.0
2021-05-07 09:55:00,91.7,91.79,91.64,91.72,20398.0,84.5985,84.6815,84.5431,84.6169,20398.0
2021-05-07 10:00:00,91.61,92.36,91.61,92.27,26972.0,84.5154,85.2073,84.5154,85.1243,26972.0
2021-05-07 10:05:00,92.28,92.66,92.2,92.64,41180.0,85.1335,85.4841,85.0597,85.4657,41180.0
2021-05-07 10:10:00,92.66,93.29,92.66,93.16,49464.0,85.4841,86.0653,85.4841,85.9454,49464.0
2021-05-07 10:15:00,93.13,93.17,92.57,92.67,15112.0,85.9177,85.9546,85.4011,85.4933,15112.0
2021-05-07 10:20:00,92.54,92.54,91.75,91.81,10302.0,85.3734,85.3734,84.6446,84.6999,10302.0
2021-05-07 10:25:00,91.73,92.36,91.73,91.93,23360.0,84.6261,85.2073,84.6261,84.8106,23360.0
2021-05-07 10:30:00,92.0,92.0,91.62,91.78,14826.0,84.8752,84.8752,84.5247,84.6723,14826.0
2021-05-07 10:35:00,91.77,91.92,91.76,91.92,7072.0,84.663,84.8014,84.6538,84.8014,7072.0
2021-05-07 10:40:00,91.94,92.11,91.9,91.92,7362.0,84.8199,84.9767,84.783,84.8014,7362.0
2021-05-07 10:45:00,91.92,91.92,91.61,91.77,11266.0,84.8014,84.8014,84.5154,84.663,11266.0
2021-05-07 10:50:00,91.86,91.91,91.54,91.57,7822.0,84.7461,84.7922,84.4508,84.4785,7822.0
2021-05-07 10:55:00,91.53,91.64,91.31,91.51,15262.0,84.4416,84.5431,84.2387,84.4232,15262.0
2021-05-07 11:00:00,91.57,91.71,91.51,91.71,6226.0,84.4785,84.6077,84.4232,84.6077,6226.0
2021-05-07 11:05:00,91.67,91.67,91.36,91.39,10580.0,84.5708,84.5708,84.2848,84.3125,10580.0
2021-05-07 11:10:00,91.39,91.43,91.14,91.28,26846.0,84.3125,84.3494,84.0818,84.211,26846.0
2021-05-07 11:15:00,91.27,91.44,91.27,91.38,6000.0,84.2018,84.3586,84.2018,84.3032,6000.0
2021-05-07 11:20:00,91.38,91.63,91.26,91.63,8000.0,84.3032,84.5339,84.1925,84.5339,8000.0
2021-05-07 11:25:00,91.62,91.77,91.52,91.76,5958.0,84.5247,84.663,84.4324,84.6538,5958.0
2021-05-07 11:30:00,91.76,91.86,91.75,91.86,5004.0,84.6538,84.7461,84.6446,84.7461,5004.0
2021-05-07 11:35:00,91.85,91.96,91.71,91.76,7184.0,84.7368,84.8383,84.6077,84.6538,7184.0
2021-05-07 11:40:00,91.66,91.89,91.66,91.89,8548.0,84.5616,84.7737,84.5616,84.7737,8548.0
2021-05-07 11:45:00,91.89,91.94,91.78,91.81,6792.0,84.7737,84.8199,84.6723,84.6999,6792.0
2021-05-07 11:50:00,91.81,91.83,91.67,91.77,6930.0,84.6999,84.7184,84.5708,84.663,6930.0
2021-05-07 11:55:00,91.8,91.83,91.69,91.73,6276.0,84.6907,84.7184,84.5892,84.6261,6276.0
2021-05-07 12:00:00,91.73,92.0,91.72,92.0,9672.0,84.6261,84.8752,84.6169,84.8752,9672.0
2021-05-07 12:05:00,92.0,92.16,91.99,92.16,6654.0,84.8752,85.0228,84.866,85.0228,6654.0
2021-05-07 12:10:00,92.16,92.16,92.03,92.1,7698.0,85.0228,85.0228,84.9029,84.9675,7698.0
2021-05-07 12:15:00,92.08,92.22,92.03,92.2,7686.0,84.949,85.0782,84.9029,85.0597,7686.0
2021-05-07 12:20:00,92.21,92.46,92.21,92.44,8104.0,85.069,85.2996,85.069,85.2811,8104.0
2021-05-07 12:25:00,92.42,92.57,92.37,92.57,15926.0,85.2627,85.4011,85.2166,85.4011,15926.0
2021-05-07 12:30:00,92.56,92.6,92.39,92.39,13190.0,85.3919,85.4288,85.235,85.235,13190.0
2021-05-07 12:35:00,92.36,92.49,92.33,92.48,7982.0,85.2073,85.3273,85.1797,85.3181,7982.0
2021-05-07 12:40:00,92.5,92.51,92.39,92.41,6906.0,85.3365,85.3457,85.235,85.2535,6906.0
2021-05-07 12:45:00,92.44,92.6,92.41,92.6,9624.0,85.2811,85.4288,85.2535,85.4288,9624.0
2021-05-07 12:50:00,92.69,92.73,92.61,92.73,5298.0,85.5118,85.5487,85.438,85.5487,5298.0
2021-05-07 12:55:00,92.77,92.81,92.69,92.77,8936.0,85.5856,85.6225,85.5118,85.5856,8936.0
2021-05-07 13:00:00,92.78,92.86,92.72,92.82,5918.0,85.5948,85.6686,85.5395,85.6317,5918.0
2021-05-07 13:05:00,92.81,92.82,92.69,92.69,9864.0,85.6225,85.6317,85.5118,85.5118,9864.0
2021-05-07 13:10:00,92.69,92.81,92.68,92.81,8724.0,85.5118,85.6225,85.5026,85.6225,8724.0
2021-05-07 13:15:00,92.8,92.8,92.67,92.67,5600.0,85.6133,85.6133,85.4933,85.4933,5600.0
2021-05-07 13:20:00,92.7,92.86,92.63,92.86,11706.0,85.521,85.6686,85.4564,85.6686,11706.0
2021-05-07 13:25:00,92.83,92.89,92.57,92.57,10974.0,85.6409,85.6963,85.4011,85.4011,10974.0
2021-05-07 13:30:00,92.54,92.64,92.46,92.51,5740.0,85.3734,85.4657,85.2996,85.3457,5740.0
2021-05-07 13:35:00,92.48,92.69,92.48,92.62,13250.0,85.3181,85.5118,85.3181,85.4472,13250.0
2021-05-07 13:40:00,92.62,92.71,92.58,92.7,8722.0,85.4472,85.5302,85.4103,85.521,8722.0
2021-05-07 13:45:00,92.71,92.85,92.71,92.76,6504.0,85.5302,85.6594,85.5302,85.5764,6504.0
2021-05-07 13:50:00,92.75,92.95,92.58,92.66,14170.0,85.5671,85.7517,85.4103,85.4841,14170.0
2021-05-07 13:55:00,92.64,92.76,92.61,92.74,8284.0,85.4657,85.5764,85.438,85.5579,8284.0
2021-05-07 14:00:00,92.72,92.93,92.67,92.73,19750.0,85.5395,85.7332,85.4933,85.5487,19750.0
2021-05-07 14:05:00,92.72,92.95,92.66,92.95,21696.0,85.5395,85.7517,85.4841,85.7517,21696.0
2021-05-07 14:10:00,92.95,93.11,92.89,93.02,20350.0,85.7517,85.8993,85.6963,85.8162,20350.0
2021-05-07 14:15:00,93.08,93.14,92.93,92.99,12526.0,85.8716,85.9269,85.7332,85.7886,12526.0
2021-05-07 14:20:00,92.94,92.99,92.89,92.99,8928.0,85.7424,85.7886,85.6963,85.7886,8928.0
2021-05-07 14:25:00,93.0,93.13,92.94,93.05,10310.0,85.7978,85.9177,85.7424,85.8439,10310.0
2021-05-07 14:30:00,93.11,93.17,93.0,93.02,17962.0,85.8993,85.9546,85.7978,85.8162,17962.0
2021-05-07 14:35:00,93.03,93.03,92.83,92.87,12430.0,85.8255,85.8255,85.6409,85.6778,12430.0
2021-05-07 14:40:00,92.88,92.88,92.64,92.73,10054.0,85.6871,85.6871,85.4657,85.5487,10054.0
2021-05-07 14:45:00,92.71,92.83,92.71,92.78,11358.0,85.5302,85.6409,85.5302,85.5948,11358.0
2021-05-07 14:50:00,92.76,92.83,92.67,92.77,17214.0,85.5764,85.6409,85.4933,85.5856,17214.0
2021-05-07 14:55:00,92.78,93.0,92.78,92.97,13048.0,85.5948,85.7978,85.5948,85.7701,13048.0
2021-05-07 15:00:00,93.0,93.19,92.95,93.19,21008.0,85.7978,85.9731,85.7517,85.9731,21008.0
2021-05-07 15:05:00,93.14,93.3,93.14,93.17,14302.0,85.9269,86.0745,85.9269,85.9546,14302.0
2021-05-07 15:10:00,93.18,93.21,92.99,93.0,8700.0,85.9638,85.9915,85.7886,85.7978,8700.0
2021-05-07 15:15:00,93.01,93.26,93.01,93.2,11366.0,85.807,86.0376,85.807,85.9823,11366.0
2021-05-07 15:20:00,93.19,93.32,93.14,93.32,15648.0,85.9731,86.093,85.9269,86.093,15648.0
2021-05-07 15:25:00,93.3,93.39,93.1,93.13,26530.0,86.0745,86.1576,85.89,85.9177,26530.0
2021-05-07 15:30:00,93.15,93.32,93.14,93.24,14968.0,85.9362,86.093,85.9269,86.0192,14968.0
2021-05-07 15:35:00,93.28,93.4,93.2,93.4,25916.0,86.0561,86.1668,85.9823,86.1668,25916.0
2021-05-07 15:40:00,93.39,93.42,93.11,93.2,62022.0,86.1576,86.1853,85.8993,85.9823,62022.0
2021-05-07 15:45:00,93.25,93.36,93.22,93.35,44168.0,86.0284,86.1299,86.0007,86.1207,44168.0
2021-05-07 15:50:00,93.3,93.44,93.18,93.23,80832.0,86.0745,86.2037,85.9638,86.01,80832.0
2021-05-07 15:55:00,93.2,93.56,93.19,93.43,199188.0,85.9823,86.3144,85.9731,86.1945,199188.0
2021-05-10 09:30:00,93.4,93.66,92.77,92.89,25676.0,86.1668,86.4067,85.5856,85.6963,25676.0
2021-05-10 09:35:00,92.89,93.22,92.89,93.22,5274.0,85.6963,86.0007,85.6963,86.0007,5274.0
2021-05-10 09:40:00,93.41,93.56,93.13,93.35,10818.0,86.176,86.3144,85.9177,86.1207,10818.0
2021-05-10 09:45:00,93.39,93.79,93.35,93.63,9202.0,86.1576,86.5266,86.1207,86.379,9202.0
2021-05-10 09:50:00,93.55,93.72,93.3,93.36,7564.0,86.3052,86.462,86.0745,86.1299,7564.0
2021-05-10 09:55:00,93.26,93.57,93.26,93.57,6528.0,86.0376,86.3236,86.0376,86.3236,6528.0
2021-05-10 10:00:00,93.69,93.92,93.57,93.92,8926.0,86.4343,86.6465,86.3236,86.6465,8926.0
2021-05-10 10:05:00,93.86,94.3,93.86,94.11,15738.0,86.5912,86.9971,86.5912,86.8218,15738.0
2021-05-10 10:10:00,94.15,94.53,94.15,94.52,28454.0,86.8587,87.2093,86.8587,87.2001,28454.0
2021-05-10 10:15:00,94.48,94.88,94.36,94.78,20756.0,87.1632,87.5322,87.0525,87.4399,20756.0
2021-05-10 10:20:00,94.86,95.14,94.86,94.99,28946.0,87.5137,87.7721,87.5137,87.6337,28946.0
2021-05-10 10:25:00,94.98,95.06,94.58,94.7,34786.0,87.6244,87.6982,87.2554,87.3661,34786.0
2021-05-10 10:30:00,94.75,95.0,94.62,94.83,6876.0,87.4123,87.6429,87.2923,87.4861,6876.0
2021-05-10 10:35:00,94.92,95.42,94.92,95.38,36322.0,87.5691,88.0304,87.5691,87.9935,36322.0
2021-05-10 10:40:00,95.3,95.59,95.24,95.54,22006.0,87.9197,88.1872,87.8643,88.1411,22006.0
2021-05-10 10:45:00,95.53,95.6,95.08,95.14,14410.0,88.1318,88.1964,87.7167,87.7721,14410.0
2021-05-10 10:50:00,95.14,95.78,95.08,95.61,31770.0,87.7721,88.3625,87.7167,88.2057,31770.0
2021-05-10 10:55:00,95.58,96.17,95.57,95.96,27352.0,88.178,88.7223,88.1688,88.5285,27352.0
2021-05-10 11:00:00,95.95,96.0,95.62,95.95,12408.0,88.5193,88.5655,88.2149,88.5193,12408.0
2021-05-10 11:05:00,95.99,96.6,95.96,96.58,45658.0,88.5562,89.119,88.5285,89.1005,45658.0
2021-05-10 11:10:00,96.52,96.72,96.21,96.25,29456.0,89.0452,89.2297,88.7592,88.7961,29456.0
2021-05-10 11:15:00,96.33,96.64,96.24,96.5,25268.0,88.8699,89.1559,88.7869,89.0267,25268.0
2021-05-10 11:20:00,96.66,96.78,96.4,96.74,13806.0,89.1743,89.285,88.9345,89.2481,13806.0
2021-05-10 11:25:00,96.72,96.97,96.69,96.81,28534.0,89.2297,89.4603,89.202,89.3127,28534.0
2021-05-10 11:30:00,96.91,97.17,96.86,97.11,22826.0,89.405,89.6448,89.3588,89.5895,22826.0
2021-05-10 11:35:00,97.08,97.35,96.88,96.89,47894.0,89.5618,89.8109,89.3773,89.3865,47894.0
2021-05-10 11:40:00,96.92,96.99,96.23,96.45,52864.0,89.4142,89.4788,88.7776,88.9806,52864.0
2021-05-10 11:45:00,96.38,96.38,95.61,95.64,27254.0,88.916,88.916,88.2057,88.2333,27254.0
2021-05-10 11:50:00,95.63,95.95,95.48,95.91,13100.0,88.2241,88.5193,88.0857,88.4824,13100.0
2021-05-10 11:55:00,95.98,96.27,95.98,96.09,61812.0,88.547,88.8145,88.547,88.6485,61812.0
2021-05-10 12:00:00,96.05,96.39,96.01,96.08,10574.0,88.6116,88.9252,88.5747,88.6393,10574.0
2021-05-10 12:05:00,95.97,96.02,95.85,95.86,13600.0,88.5378,88.5839,88.4271,88.4363,13600.0
2021-05-10 12:10:00,95.73,95.77,95.52,95.75,8002.0,88.3164,88.3533,88.1226,88.3348,8002.0
2021-05-10 12:15:00,95.68,95.88,95.64,95.88,6836.0,88.2702,88.4547,88.2333,88.4547,6836.0
2021-05-10 12:20:00,95.89,95.95,95.77,95.92,14906.0,88.464,88.5193,88.3533,88.4916,14906.0
2021-05-10 12:25:00,95.97,96.08,95.73,95.73,7408.0,88.5378,88.6393,88.3164,88.3164,7408.0
2021-05-10 12:30:00,95.64,95.73,95.55,95.62,4578.0,88.2333,88.3164,88.1503,88.2149,4578.0
2021-05-10 12:35:00,95.7,95.98,95.68,95.89,10306.0,88.2887,88.547,88.2702,88.464,10306.0
2021-05-10 12:40:00,95.87,96.01,95.61,95.62,21416.0,88.4455,88.5747,88.2057,88.2149,21416.0
2021-05-10 12:45:00,95.66,95.79,95.66,95.79,5668.0,88.2518,88.3717,88.2518,88.3717,5668.0
2021-05-10 12:50:00,95.81,95.86,95.73,95.74,5000.0,88.3902,88.4363,88.3164,88.3256,5000.0
2021-05-10 12:55:00,95.75,95.75,95.34,95.39,12484.0,88.3348,88.3348,87.9566,88.0027,12484.0
2021-05-10 13:00:00,95.41,95.55,95.39,95.42,10502.0,88.0211,88.1503,88.0027,88.0304,10502.0
2021-05-10 13:05:00,95.39,95.5,95.3,95.49,21400.0,88.0027,88.1042,87.9197,88.0949,21400.0
2021-05-10 13:10:00,95.56,95.82,95.56,95.8,5100.0,88.1595,88.3994,88.1595,88.3809,5100.0
2021-05-10 13:15:00,95.76,95.76,95.5,95.54,6876.0,88.344,88.344,88.1042,88.1411,6876.0
2021-05-10 13:20:00,95.63,95.74,95.58,95.7,8200.0,88.2241,88.3256,88.178,88.2887,8200.0
2021-05-10 13:25:00,95.73,95.73,95.38,95.41,14610.0,88.3164,88.3164,87.9935,88.0211,14610.0
2021-05-10 13:30:00,95.36,95.61,95.36,95.55,4080.0,87.975,88.2057,87.975,88.1503,4080.0
2021-05-10 13:35:00,95.51,95.54,95.41,95.45,6306.0,88.1134,88.1411,88.0211,88.058,6306.0
2021-05-10 13:40:00,95.36,95.5,95.14,95.23,34918.0,87.975,88.1042,87.7721,87.8551,34918.0
2021-05-10 13:45:00,95.27,95.3,95.17,95.22,6418.0,87.892,87.9197,87.7997,87.8459,6418.0
2021-05-10 13:50:00,95.27,95.31,95.14,95.2,5612.0,87.892,87.9289,87.7721,87.8274,5612.0
2021-05-10 13:55:00,95.2,95.2,94.78,94.86,19050.0,87.8274,87.8274,87.4399,87.5137,19050.0
2021-05-10 14:00:00,94.85,95.22,94.82,95.14,8978.0,87.5045,87.8459,87.4768,87.7721,8978.0
2021-05-10 14:05:00,95.15,95.24,95.08,95.23,9916.0,87.7813,87.8643,87.7167,87.8551,9916.0
2021-05-10 14:10:00,95.24,95.24,95.11,95.2,12670.0,87.8643,87.8643,87.7444,87.8274,12670.0
2021-05-10 14:15:00,95.13,95.13,94.79,94.94,9878.0,87.7628,87.7628,87.4492,87.5875,9878.0
2021-05-10 14:20:00,95.01,95.02,94.78,94.95,8406.0,87.6521,87.6613,87.4399,87.5968,8406.0
2021-05-10 14:25:00,94.99,95.16,94.64,94.66,24158.0,87.6337,87.7905,87.3108,87.3292,24158.0
2021-05-10 14:30:00,94.63,94.68,94.54,94.65,14054.0,87.3015,87.3477,87.2185,87.32,14054.0
2021-05-10 14:35:00,94.6,94.65,94.51,94.57,8152.0,87.2739,87.32,87.1908,87.2462,8152.0
2021-05-10 14:40:00,94.61,94.61,94.24,94.26,16974.0,87.2831,87.2831,86.9418,86.9602,16974.0
2021-05-10 14:45:00,94.2,94.2,93.9,93.96,19582.0,86.9048,86.9048,86.6281,86.6834,19582.0
2021-05-10 14:50:00,93.92,93.92,93.64,93.67,19378.0,86.6465,86.6465,86.3882,86.4159,19378.0
2021-05-10 14:55:00,93.71,93.72,93.56,93.69,26552.0,86.4528,86.462,86.3144,86.4343,26552.0
2021-05-10 15:00:00,93.69,94.07,93.6,94.07,12714.0,86.4343,86.7849,86.3513,86.7849,12714.0
2021-05-10 15:05:00,94.01,94.04,93.78,93.82,13458.0,86.7296,86.7572,86.5174,86.5543,13458.0
2021-05-10 15:10:00,93.85,94.08,93.84,93.98,9322.0,86.582,86.7941,86.5727,86.7019,9322.0
2021-05-10 15:15:00,93.97,94.02,93.81,93.82,5892.0,86.6927,86.7388,86.5451,86.5543,5892.0
2021-05-10 15:20:00,93.8,93.81,93.62,93.71,11712.0,86.5358,86.5451,86.3698,86.4528,11712.0
2021-05-10 15:25:00,93.78,94.04,93.78,93.99,9916.0,86.5174,86.7572,86.5174,86.7111,9916.0
2021-05-10 15:30:00,93.98,94.18,93.82,94.16,8132.0,86.7019,86.8864,86.5543,86.8679,8132.0
2021-05-10 15:35:00,94.2,94.2,93.86,93.95,19640.0,86.9048,86.9048,86.5912,86.6742,19640.0
2021-05-10 15:40:00,93.97,94.1,93.89,94.06,15312.0,86.6927,86.8126,86.6189,86.7757,15312.0
2021-05-10 15:45:00,94.03,94.04,93.61,93.61,39336.0,86.748,86.7572,86.3605,86.3605,39336.0
2021-05-10 15:50:00,93.61,93.69,93.51,93.56,63248.0,86.3605,86.4343,86.2683,86.3144,63248.0
2021-05-10 15:55:00,93.56,93.77,93.48,93.48,95620.0,86.3144,86.5081,86.2406,86.2406,95620.0
2021-05-11 09:30:00,92.09,92.11,91.01,91.87,50610.0,84.9583,84.9767,83.9619,84.7553,50610.0
2021-05-11 09:35:00,92.03,92.18,91.58,91.81,24538.0,84.9029,85.0413,84.4878,84.6999,24538.0
2021-05-11 09:40:00,92.06,92.66,92.03,92.18,13506.0,84.9306,85.4841,84.9029,85.0413,13506.0
2021-05-11 09:45:00,92.29,92.5,92.13,92.35,18854.0,85.1428,85.3365,84.9952,85.1981,18854.0
2021-05-11 09:50:00,92.42,92.86,92.42,92.78,13000.0,85.2627,85.6686,85.2627,85.5948,13000.0
2021-05-11 09:55:00,92.71,93.39,92.6,93.39,32588.0,85.5302,86.1576,85.4288,86.1576,32588.0
2021-05-11 10:00:00,93.39,93.39,92.92,93.03,28112.0,86.1576,86.1576,85.724,85.8255,28112.0
2021-05-11 10:05:00,92.95,92.96,92.01,92.14,21818.0,85.7517,85.7609,84.8844,85.0044,21818.0
2021-05-11 10:10:00,91.9,91.96,91.07,91.07,23950.0,84.783,84.8383,84.0172,84.0172,23950.0
2021-05-11 10:15:00,91.12,91.16,90.33,90.41,37338.0,84.0634,84.1003,83.3346,83.4084,37338.0
2021-05-11 10:20:00,90.43,90.82,90.41,90.51,17214.0,83.4268,83.7866,83.4084,83.5006,17214.0
2021-05-11 10:25:00,90.4,90.4,89.58,89.67,26358.0,83.3991,83.3991,82.6426,82.7257,26358.0
2021-05-11 10:30:00,89.56,89.75,89.41,89.67,14436.0,82.6242,82.7995,82.4858,82.7257,14436.0
2021-05-11 10:35:00,89.63,89.83,89.49,89.83,10306.0,82.6888,82.8733,82.5596,82.8733,10306.0
2021-05-11 10:40:00,89.92,90.11,89.67,89.8,10012.0,82.9563,83.1316,82.7257,82.8456,10012.0
2021-05-11 10:45:00,89.73,89.94,89.41,89.79,10794.0,82.781,82.9748,82.4858,82.8364,10794.0
2021-05-11 10:50:00,89.75,90.02,89.69,89.92,5050.0,82.7995,83.0486,82.7441,82.9563,5050.0
2021-05-11 10:55:00,89.96,90.32,89.96,90.0,9856.0,82.9932,83.3253,82.9932,83.0301,9856.0
2021-05-11 11:00:00,89.97,90.07,89.52,89.56,13012.0,83.0024,83.0947,82.5873,82.6242,13012.0
2021-05-11 11:05:00,89.53,90.05,89.51,89.95,6370.0,82.5965,83.0762,82.5781,82.984,6370.0
2021-05-11 11:10:00,89.92,90.06,89.88,89.94,4930.0,82.9563,83.0855,82.9194,82.9748,4930.0
2021-05-11 11:15:00,90.1,90.63,90.06,90.61,15230.0,83.1224,83.6113,83.0855,83.5929,15230.0
2021-05-11 11:20:00,90.66,90.69,90.39,90.41,6842.0,83.639,83.6667,83.3899,83.4084,6842.0
2021-05-11 11:25:00,90.41,90.49,90.3,90.41,5800.0,83.4084,83.4822,83.3069,83.4084,5800.0
2021-05-11 11:30:00,90.5,90.5,90.16,90.17,9002.0,83.4914,83.4914,83.1777,83.1869,9002.0
2021-05-11 11:35:00,90.17,90.32,90.07,90.24,8240.0,83.1869,83.3253,83.0947,83.2515,8240.0
2021-05-11 11:40:00,90.17,90.19,89.89,89.94,9278.0,83.1869,83.2054,82.9286,82.9748,9278.0
2021-05-11 11:45:00,89.97,90.38,89.91,90.38,19816.0,83.0024,83.3807,82.9471,83.3807,19816.0
2021-05-11 11:50:00,90.37,90.5,90.11,90.47,16838.0,83.3715,83.4914,83.1316,83.4637,16838.0
2021-05-11 11:55:00,90.52,90.61,90.33,90.33,13180.0,83.5098,83.5929,83.3346,83.3346,13180.0
2021-05-11 12:00:00,90.29,90.41,90.17,90.3,16070.0,83.2977,83.4084,83.1869,83.3069,16070.0
2021-05-11 12:05:00,90.35,90.5,90.25,90.25,10160.0,83.353,83.4914,83.2607,83.2607,10160.0
2021-05-11 12:10:00,90.28,90.3,90.13,90.24,6402.0,83.2884,83.3069,83.15,83.2515,6402.0
2021-05-11 12:15:00,90.28,90.33,89.94,90.09,10062.0,83.2884,83.3346,82.9748,83.1131,10062.0
2021-05-11 12:20:00,90.08,90.11,89.87,89.98,10192.0,83.1039,83.1316,82.9102,83.0117,10192.0
2021-05-11 12:25:00,89.88,89.89,89.7,89.71,7200.0,82.9194,82.9286,82.7533,82.7626,7200.0
2021-05-11 12:30:00,89.72,89.8,89.67,89.77,7146.0,82.7718,82.8456,82.7257,82.8179,7146.0
2021-05-11 12:35:00,89.77,90.03,89.74,89.89,13246.0,82.8179,83.0578,82.7902,82.9286,13246.0
2021-05-11 12:40:00,90.04,90.04,89.7,89.8,6816.0,83.067,83.067,82.7533,82.8456,6816.0
2021-05-11 12:45:00,89.81,89.81,89.64,89.72,4160.0,82.8548,82.8548,82.698,82.7718,4160.0
2021-05-11 12:50:00,89.77,89.77,89.46,89.46,13404.0,82.8179,82.8179,82.5319,82.5319,13404.0
2021-05-11 12:55:00,89.51,89.51,89.14,89.41,39552.0,82.5781,82.5781,82.2367,82.4858,39552.0
2021-05-11 13:00:00,89.39,89.39,89.1,89.31,22862.0,82.4674,82.4674,82.1998,82.3935,22862.0
2021-05-11 13:05:00,89.33,89.33,88.92,89.2,18714.0,82.412,82.412,82.0337,82.2921,18714.0
2021-05-11 13:10:00,89.35,89.35,88.81,88.91,8506.0,82.4304,82.4304,81.9323,82.0245,8506.0
2021-05-11 13:15:00,88.86,89.17,88.71,89.17,166706.0,81.9784,82.2644,81.84,82.2644,166706.0
2021-05-11 13:20:00,89.26,89.35,89.2,89.29,6804.0,82.3474,82.4304,82.2921,82.3751,6804.0
2021-05-11 13:25:00,89.28,89.38,89.2,89.33,12488.0,82.3659,82.4581,82.2921,82.412,12488.0
2021-05-11 13:30:00,89.37,89.65,89.31,89.65,3304.0,82.4489,82.7072,82.3935,82.7072,3304.0
2021-05-11 13:35:00,89.73,89.95,89.73,89.85,25126.0,82.781,82.984,82.781,82.8917,25126.0
2021-05-11 13:40:00,89.95,90.26,89.85,90.2,11904.0,82.984,83.27,82.8917,83.2146,11904.0
2021-05-11 13:45:00,90.28,90.5,90.25,90.25,5782.0,83.2884,83.4914,83.2607,83.2607,5782.0
2021-05-11 13:50:00,90.39,90.39,90.11,90.11,7606.0,83.3899,83.3899,83.1316,83.1316,7606.0
2021-05-11 13:55:00,90.14,90.26,90.05,90.16,8088.0,83.1593,83.27,83.0762,83.1777,8088.0
2021-05-11 14:00:00,90.2,90.29,90.11,90.16,8442.0,83.2146,83.2977,83.1316,83.1777,8442.0
2021-05-11 14:05:00,90.2,90.26,89.64,89.64,27384.0,83.2146,83.27,82.698,82.698,27384.0
2021-05-11 14:10:00,89.67,89.74,89.4,89.4,6600.0,82.7257,82.7902,82.4766,82.4766,6600.0
2021-05-11 14:15:00,89.38,89.57,89.36,89.57,8032.0,82.4581,82.6334,82.4397,82.6334,8032.0
2021-05-11 14:20:00,89.64,89.92,89.64,89.84,14770.0,82.698,82.9563,82.698,82.8825,14770.0
2021-05-11 14:25:00,89.88,90.11,89.85,90.11,15258.0,82.9194,83.1316,82.8917,83.1316,15258.0
2021-05-11 14:30:00,90.08,90.09,89.74,89.89,11296.0,83.1039,83.1131,82.7902,82.9286,11296.0
2021-05-11 14:35:00,89.91,90.08,89.76,90.0,8280.0,82.9471,83.1039,82.8087,83.0301,8280.0
2021-05-11 14:40:00,90.05,90.09,89.94,90.09,5588.0,83.0762,83.1131,82.9748,83.1131,5588.0
2021-05-11 14:45:00,90.01,90.32,90.01,90.25,26810.0,83.0393,83.3253,83.0393,83.2607,26810.0
2021-05-11 14:50:00,90.33,90.44,90.22,90.32,9818.0,83.3346,83.436,83.2331,83.3253,9818.0
2021-05-11 14:55:00,90.25,90.35,90.05,90.08,5424.0,83.2607,83.353,83.0762,83.1039,5424.0
2021-05-11 15:00:00,90.02,90.44,90.02,90.3,8888.0,83.0486,83.436,83.0486,83.3069,8888.0
2021-05-11 15:05:00,90.36,90.36,90.24,90.3,10362.0,83.3622,83.3622,83.2515,83.3069,10362.0
2021-05-11 15:10:00,90.32,90.43,90.3,90.3,11082.0,83.3253,83.4268,83.3069,83.3069,11082.0
2021-05-11 15:15:00,90.31,90.83,90.29,90.79,17120.0,83.3161,83.7958,83.2977,83.7589,17120.0
2021-05-11 15:20:00,90.78,90.89,90.74,90.77,10952.0,83.7497,83.8512,83.7128,83.7405,10952.0
2021-05-11 15:25:00,90.82,90.96,90.82,90.88,9982.0,83.7866,83.9158,83.7866,83.842,9982.0
2021-05-11 15:30:00,90.89,90.92,90.6,90.66,20808.0,83.8512,83.8789,83.5836,83.639,20808.0
2021-05-11 15:35:00,90.6,90.69,90.35,90.53,21022.0,83.5836,83.6667,83.353,83.5191,21022.0
2021-05-11 15:40:00,90.47,90.87,90.47,90.75,24778.0,83.4637,83.8327,83.4637,83.722,24778.0
2021-05-11 15:45:00,90.66,90.82,90.61,90.82,25954.0,83.639,83.7866,83.5929,83.7866,25954.0
2021-05-11 15:50:00,90.83,90.86,90.68,90.74,31274.0,83.7958,83.8235,83.6574,83.7128,31274.0
2021-05-11 15:55:00,90.72,90.77,90.42,90.64,131482.0,83.6944,83.7405,83.4176,83.6205,131482.0
2021-05-12 09:30:00,90.32,90.32,89.78,89.86,19278.0,83.3253,83.3253,82.8271,82.901,19278.0
2021-05-12 09:35:00,90.08,90.14,89.33,89.57,8936.0,83.1039,83.1593,82.412,82.6334,8936.0
2021-05-12 09:40:00,89.49,89.64,89.06,89.13,12424.0,82.5596,82.698,82.1629,82.2275,12424.0
2021-05-12 09:45:00,89.13,89.14,88.3,88.75,39010.0,82.2275,82.2367,81.4618,81.8769,39010.0
2021-05-12 09:50:00,88.51,89.16,88.34,88.88,23772.0,81.6555,82.2552,81.4987,81.9968,23772.0
2021-05-12 09:55:00,88.94,88.96,88.63,88.75,4474.0,82.0522,82.0707,81.7662,81.8769,4474.0
2021-05-12 10:00:00,88.89,89.0,88.66,88.67,6968.0,82.0061,82.1076,81.7939,81.8031,6968.0
2021-05-12 10:05:00,88.8,89.26,88.8,89.26,11996.0,81.923,82.3474,81.923,82.3474,11996.0
2021-05-12 10:10:00,89.17,89.28,88.9,89.28,7864.0,82.2644,82.3659,82.0153,82.3659,7864.0
2021-05-12 10:15:00,89.24,89.4,89.18,89.36,5208.0,82.329,82.4766,82.2736,82.4397,5208.0
2021-05-12 10:20:00,89.29,89.5,89.28,89.32,2424.0,82.3751,82.5688,82.3659,82.4028,2424.0
2021-05-12 10:25:00,89.09,89.11,88.83,88.91,4736.0,82.1906,82.209,81.9507,82.0245,4736.0
2021-05-12 10:30:00,88.91,88.91,88.5,88.51,4744.0,82.0245,82.0245,81.6463,81.6555,4744.0
2021-05-12 10:35:00,88.62,88.62,88.34,88.35,8040.0,81.757,81.757,81.4987,81.5079,8040.0
2021-05-12 10:40:00,88.26,88.35,87.89,88.35,23610.0,81.4249,81.5079,81.0835,81.5079,23610.0
2021-05-12 10:45:00,88.27,88.39,88.18,88.18,3340.0,81.4341,81.5448,81.3511,81.3511,3340.0
2021-05-12 10:50:00,88.05,88.21,87.74,87.74,16562.0,81.2311,81.3787,80.9451,80.9451,16562.0
2021-05-12 10:55:00,87.75,87.94,87.46,87.78,10608.0,80.9544,81.1296,80.6868,80.982,10608.0
2021-05-12 11:00:00,87.86,88.05,87.76,88.02,4236.0,81.0558,81.2311,80.9636,81.2034,4236.0
2021-05-12 11:05:00,88.04,88.23,87.96,88.21,9448.0,81.2219,81.3972,81.1481,81.3787,9448.0
2021-05-12 11:10:00,88.16,88.44,88.1,88.31,11014.0,81.3326,81.5909,81.2773,81.471,11014.0
2021-05-12 11:15:00,88.35,88.44,87.97,87.98,14178.0,81.5079,81.5909,81.1573,81.1665,14178.0
2021-05-12 11:20:00,87.89,87.94,87.77,87.83,3434.0,81.0835,81.1296,80.9728,81.0282,3434.0
2021-05-12 11:25:00,87.88,87.9,87.7,87.73,7674.0,81.0743,81.0927,80.9082,80.9359,7674.0
2021-05-12 11:30:00,87.73,87.76,87.17,87.2,12902.0,80.9359,80.9636,80.4193,80.447,12902.0
2021-05-12 11:35:00,87.22,87.24,86.85,87.02,15906.0,80.4654,80.4839,80.1241,80.2809,15906.0
2021-05-12 11:40:00,87.02,87.11,86.92,87.04,16550.0,80.2809,80.3639,80.1886,80.2993,16550.0
2021-05-12 11:45:00,87.03,87.1,86.74,86.79,17162.0,80.2901,80.3547,80.0226,80.0687,17162.0
2021-05-12 11:50:00,86.72,86.85,86.54,86.64,14768.0,80.0041,80.1241,79.8381,79.9303,14768.0
2021-05-12 11:55:00,86.64,86.64,86.36,86.46,12060.0,79.9303,79.9303,79.672,79.7643,12060.0
2021-05-12 12:00:00,86.57,86.63,86.3,86.5,13420.0,79.8657,79.9211,79.6167,79.8012,13420.0
2021-05-12 12:05:00,86.48,86.69,86.47,86.64,8592.0,79.7827,79.9764,79.7735,79.9303,8592.0
2021-05-12 12:10:00,86.61,86.63,86.08,86.08,10118.0,79.9026,79.9211,79.4137,79.4137,10118.0
2021-05-12 12:15:00,86.11,86.28,86.06,86.19,17452.0,79.4414,79.5982,79.3952,79.5152,17452.0
2021-05-12 12:20:00,86.17,86.26,86.06,86.25,13576.0,79.4967,79.5797,79.3952,79.5705,13576.0
2021-05-12 12:25:00,86.25,86.31,86.08,86.14,20468.0,79.5705,79.6259,79.4137,79.469,20468.0
2021-05-12 12:30:00,86.14,86.44,86.08,86.42,5486.0,79.469,79.7458,79.4137,79.7274,5486.0
2021-05-12 12:35:00,86.42,86.46,86.06,86.11,7350.0,79.7274,79.7643,79.3952,79.4414,7350.0
2021-05-12 12:40:00,86.1,86.1,85.86,86.04,10912.0,79.4321,79.4321,79.2107,79.3768,10912.0
2021-05-12 12:45:00,86.02,86.12,85.81,86.12,17136.0,79.3583,79.4506,79.1646,79.4506,17136.0
2021-05-12 12:50:00,86.21,86.35,86.21,86.28,4818.0,79.5336,79.6628,79.5336,79.5982,4818.0
2021-05-12 12:55:00,86.21,86.21,86.12,86.17,2400.0,79.5336,79.5336,79.4506,79.4967,2400.0
2021-05-12 13:00:00,86.24,86.33,86.08,86.33,11370.0,79.5613,79.6443,79.4137,79.6443,11370.0
2021-05-12 13:05:00,86.5,86.66,86.48,86.48,6100.0,79.8012,79.9488,79.7827,79.7827,6100.0
2021-05-12 13:10:00,86.4,86.62,86.4,86.5,3906.0,79.7089,79.9119,79.7089,79.8012,3906.0
2021-05-12 13:15:00,86.44,86.45,86.25,86.35,4774.0,79.7458,79.755,79.5705,79.6628,4774.0
2021-05-12 13:20:00,86.25,86.31,86.2,86.26,8950.0,79.5705,79.6259,79.5244,79.5797,8950.0
2021-05-12 13:25:00,86.22,86.47,86.17,86.44,11688.0,79.5428,79.7735,79.4967,79.7458,11688.0
2021-05-12 13:30:00,86.41,86.41,86.11,86.11,2000.0,79.7181,79.7181,79.4414,79.4414,2000.0
2021-05-12 13:35:00,86.18,86.3,86.16,86.23,7284.0,79.5059,79.6167,79.4875,79.5521,7284.0
2021-05-12 13:40:00,86.28,86.29,86.04,86.14,4336.0,79.5982,79.6074,79.3768,79.469,4336.0
2021-05-12 13:45:00,86.04,86.04,85.88,85.88,5004.0,79.3768,79.3768,79.2292,79.2292,5004.0
2021-05-12 13:50:00,85.89,85.97,85.8,85.97,3612.0,79.2384,79.3122,79.1554,79.3122,3612.0
2021-05-12 13:55:00,85.98,86.05,85.95,85.98,4288.0,79.3214,79.386,79.2938,79.3214,4288.0
2021-05-12 14:00:00,85.96,85.99,85.81,85.84,8046.0,79.303,79.3307,79.1646,79.1923,8046.0
2021-05-12 14:05:00,85.88,85.93,85.83,85.89,5204.0,79.2292,79.2753,79.183,79.2384,5204.0
2021-05-12 14:10:00,85.82,85.84,85.58,85.76,13530.0,79.1738,79.1923,78.9524,79.1185,13530.0
2021-05-12 14:15:00,85.72,85.73,85.47,85.5,13944.0,79.0816,79.0908,78.8509,78.8786,13944.0
2021-05-12 14:20:00,85.56,85.59,85.33,85.46,11494.0,78.934,78.9616,78.7218,78.8417,11494.0
2021-05-12 14:25:00,85.45,85.5,85.26,85.45,14034.0,78.8325,78.8786,78.6572,78.8325,14034.0
2021-05-12 14:30:00,85.43,85.56,85.33,85.45,16040.0,78.814,78.934,78.7218,78.8325,16040.0
2021-05-12 14:35:00,85.44,85.44,85.28,85.28,30144.0,78.8233,78.8233,78.6756,78.6756,30144.0
2021-05-12 14:40:00,85.25,85.57,85.23,85.57,25440.0,78.648,78.9432,78.6295,78.9432,25440.0
2021-05-12 14:45:00,85.58,85.58,85.38,85.51,16632.0,78.9524,78.9524,78.7679,78.8878,16632.0
2021-05-12 14:50:00,85.47,85.64,85.47,85.58,19714.0,78.8509,79.0078,78.8509,78.9524,19714.0
2021-05-12 14:55:00,85.56,85.56,85.39,85.42,12900.0,78.934,78.934,78.7771,78.8048,12900.0
2021-05-12 15:00:00,85.35,85.35,85.06,85.08,9628.0,78.7402,78.7402,78.4727,78.4911,9628.0
2021-05-12 15:05:00,85.05,85.27,84.97,85.21,18008.0,78.4635,78.6664,78.3896,78.6111,18008.0
2021-05-12 15:10:00,85.19,85.24,84.93,85.03,13154.0,78.5926,78.6387,78.3527,78.445,13154.0
2021-05-12 15:15:00,85.05,85.08,84.71,84.73,27542.0,78.4635,78.4911,78.1498,78.1682,27542.0
2021-05-12 15:20:00,84.7,84.75,84.14,84.17,36396.0,78.1406,78.1867,77.6239,77.6516,36396.0
2021-05-12 15:25:00,84.2,84.64,84.06,84.49,57538.0,77.6793,78.0852,77.5501,77.9468,57538.0
2021-05-12 15:30:00,84.47,84.83,84.46,84.79,37512.0,77.9284,78.2605,77.9191,78.2236,37512.0
2021-05-12 15:35:00,84.78,84.81,84.55,84.7,40720.0,78.2144,78.242,78.0022,78.1406,40720.0
2021-05-12 15:40:00,84.69,84.82,84.61,84.61,57392.0,78.1313,78.2513,78.0575,78.0575,57392.0
2021-05-12 15:45:00,84.64,84.78,84.58,84.58,50042.0,78.0852,78.2144,78.0299,78.0299,50042.0
2021-05-12 15:50:00,84.57,84.6,83.9,84.0,137516.0,78.0206,78.0483,77.4025,77.4948,137516.0
2021-05-12 15:55:00,83.94,84.17,83.9,83.98,207908.0,77.4394,77.6516,77.4025,77.4763,207908.0
2021-05-13 09:30:00,84.12,84.61,84.11,84.36,53542.0,77.6055,78.0575,77.5963,77.8269,53542.0
2021-05-13 09:35:00,84.58,85.06,84.48,84.76,27714.0,78.0299,78.4727,77.9376,78.1959,27714.0
2021-05-13 09:40:00,85.0,85.32,84.61,84.93,38134.0,78.4173,78.7125,78.0575,78.3527,38134.0
2021-05-13 09:45:00,85.01,85.4,85.0,85.22,29814.0,78.4266,78.7863,78.4173,78.6203,29814.0
2021-05-13 09:50:00,85.36,85.44,85.05,85.28,28610.0,78.7494,78.8233,78.4635,78.6756,28610.0
2021-05-13 09:55:00,85.24,85.58,85.24,85.51,17692.0,78.6387,78.9524,78.6387,78.8878,17692.0
2021-05-13 10:00:00,85.51,86.22,85.41,86.11,61244.0,78.8878,79.5428,78.7956,79.4414,61244.0
2021-05-13 10:05:00,86.06,86.13,85.79,85.84,7300.0,79.3952,79.4598,79.1461,79.1923,7300.0
2021-05-13 10:10:00,85.73,85.99,85.73,85.73,16470.0,79.0908,79.3307,79.0908,79.0908,16470.0
2021-05-13 10:15:00,85.86,86.02,85.8,85.85,9394.0,79.2107,79.3583,79.1554,79.2015,9394.0
2021-05-13 10:20:00,85.78,86.03,85.78,86.03,12416.0,79.1369,79.3676,79.1369,79.3676,12416.0
2021-05-13 10:25:00,86.01,86.04,85.72,85.77,5602.0,79.3491,79.3768,79.0816,79.1277,5602.0
2021-05-13 10:30:00,85.87,85.95,85.6,85.73,15912.0,79.22,79.2938,78.9709,79.0908,15912.0
2021-05-13 10:35:00,85.63,85.65,85.31,85.47,9308.0,78.9985,79.017,78.7033,78.8509,9308.0
2021-05-13 10:40:00,85.56,85.58,85.21,85.21,9948.0,78.934,78.9524,78.6111,78.6111,9948.0
2021-05-13 10:45:00,85.21,85.29,85.06,85.06,7894.0,78.6111,78.6849,78.4727,78.4727,7894.0
2021-05-13 10:50:00,85.1,85.26,85.05,85.23,12704.0,78.5096,78.6572,78.4635,78.6295,12704.0
2021-05-13 10:55:00,85.24,85.31,85.12,85.21,13880.0,78.6387,78.7033,78.528,78.6111,13880.0
2021-05-13 11:00:00,85.2,85.2,85.0,85.05,18012.0,78.6018,78.6018,78.4173,78.4635,18012.0
2021-05-13 11:05:00,85.0,85.1,84.95,85.0,23040.0,78.4173,78.5096,78.3712,78.4173,23040.0
2021-05-13 11:10:00,85.0,85.06,84.88,84.91,24774.0,78.4173,78.4727,78.3066,78.3343,24774.0
2021-05-13 11:15:00,84.89,85.14,84.85,85.14,14234.0,78.3158,78.5465,78.2789,78.5465,14234.0
2021-05-13 11:20:00,85.08,85.15,84.95,85.07,15454.0,78.4911,78.5557,78.3712,78.4819,15454.0
2021-05-13 11:25:00,85.03,85.03,84.64,84.7,17142.0,78.445,78.445,78.0852,78.1406,17142.0
2021-05-13 11:30:00,84.64,84.67,84.58,84.63,5000.0,78.0852,78.1129,78.0299,78.076,5000.0
2021-05-13 11:35:00,84.67,84.85,84.55,84.79,16890.0,78.1129,78.2789,78.0022,78.2236,16890.0
2021-05-13 11:40:00,84.75,84.82,84.63,84.63,10790.0,78.1867,78.2513,78.076,78.076,10790.0
2021-05-13 11:45:00,84.52,84.73,84.42,84.7,14714.0,77.9745,78.1682,77.8822,78.1406,14714.0
2021-05-13 11:50:00,84.63,84.85,84.57,84.69,17702.0,78.076,78.2789,78.0206,78.1313,17702.0
2021-05-13 11:55:00,84.79,84.83,84.48,84.55,10278.0,78.2236,78.2605,77.9376,78.0022,10278.0
2021-05-13 12:00:00,84.61,84.81,84.6,84.68,9494.0,78.0575,78.242,78.0483,78.1221,9494.0
2021-05-13 12:05:00,84.63,84.79,84.61,84.69,11650.0,78.076,78.2236,78.0575,78.1313,11650.0
2021-05-13 12:10:00,84.77,84.89,84.77,84.83,10366.0,78.2051,78.3158,78.2051,78.2605,10366.0
2021-05-13 12:15:00,84.84,84.88,84.74,84.74,3200.0,78.2697,78.3066,78.1775,78.1775,3200.0
2021-05-13 12:20:00,84.66,84.7,84.5,84.58,8372.0,78.1037,78.1406,77.956,78.0299,8372.0
2021-05-13 12:25:00,84.58,84.95,84.58,84.81,17492.0,78.0299,78.3712,78.0299,78.242,17492.0
2021-05-13 12:30:00,84.79,84.97,84.79,84.89,10970.0,78.2236,78.3896,78.2236,78.3158,10970.0
2021-05-13 12:35:00,84.88,84.95,84.74,84.81,5504.0,78.3066,78.3712,78.1775,78.242,5504.0
2021-05-13 12:40:00,84.85,84.86,84.74,84.81,7900.0,78.2789,78.2882,78.1775,78.242,7900.0
2021-05-13 12:45:00,84.78,84.89,84.76,84.89,7590.0,78.2144,78.3158,78.1959,78.3158,7590.0
2021-05-13 12:50:00,84.92,84.97,84.56,84.69,12200.0,78.3435,78.3896,78.0114,78.1313,12200.0
2021-05-13 12:55:00,84.66,84.66,84.48,84.55,11568.0,78.1037,78.1037,77.9376,78.0022,11568.0
2021-05-13 13:00:00,84.5,84.63,84.4,84.52,13186.0,77.956,78.076,77.8638,77.9745,13186.0
2021-05-13 13:05:00,84.49,84.56,84.29,84.56,12164.0,77.9468,78.0114,77.7623,78.0114,12164.0
2021-05-13 13:10:00,84.56,84.62,84.45,84.57,7162.0,78.0114,78.0668,77.9099,78.0206,7162.0
2021-05-13 13:15:00,84.58,84.61,84.26,84.26,7084.0,78.0299,78.0575,77.7346,77.7346,7084.0
2021-05-13 13:20:00,84.13,84.2,83.85,83.89,7196.0,77.6147,77.6793,77.3564,77.3933,7196.0
2021-05-13 13:25:00,83.9,83.95,83.63,83.64,34338.0,77.4025,77.4486,77.1534,77.1626,34338.0
2021-05-13 13:30:00,83.65,83.65,83.22,83.32,18026.0,77.1719,77.1719,76.7752,76.8674,18026.0
2021-05-13 13:35:00,83.36,83.61,83.29,83.53,5026.0,76.9043,77.135,76.8398,77.0612,5026.0
2021-05-13 13:40:00,83.61,83.67,83.36,83.53,5762.0,77.135,77.1903,76.9043,77.0612,5762.0
2021-05-13 13:45:00,83.63,83.63,83.27,83.49,11060.0,77.1534,77.1534,76.8213,77.0243,11060.0
2021-05-13 13:50:00,83.53,83.96,83.53,83.89,26574.0,77.0612,77.4579,77.0612,77.3933,26574.0
2021-05-13 13:55:00,83.9,84.08,83.88,83.94,14902.0,77.4025,77.5686,77.3841,77.4394,14902.0
2021-05-13 14:00:00,83.99,84.49,83.95,84.43,13968.0,77.4855,77.9468,77.4486,77.8915,13968.0
2021-05-13 14:05:00,84.38,84.58,84.33,84.47,9402.0,77.8453,78.0299,77.7992,77.9284,9402.0
2021-05-13 14:10:00,84.53,84.6,84.42,84.46,20138.0,77.9837,78.0483,77.8822,77.9191,20138.0
2021-05-13 14:15:00,84.42,84.42,84.14,84.14,8000.0,77.8822,77.8822,77.6239,77.6239,8000.0
2021-05-13 14:20:00,84.12,84.36,84.08,84.21,8534.0,77.6055,77.8269,77.5686,77.6885,8534.0
2021-05-13 14:25:00,84.33,84.55,84.18,84.55,8176.0,77.7992,78.0022,77.6608,78.0022,8176.0
2021-05-13 14:30:00,84.5,84.52,84.4,84.52,6026.0,77.956,77.9745,77.8638,77.9745,6026.0
2021-05-13 14:35:00,84.58,84.83,84.57,84.64,15002.0,78.0299,78.2605,78.0206,78.0852,15002.0
2021-05-13 14:40:00,84.63,84.82,84.55,84.82,9962.0,78.076,78.2513,78.0022,78.2513,9962.0
2021-05-13 14:45:00,84.68,84.71,84.5,84.63,5000.0,78.1221,78.1498,77.956,78.076,5000.0
2021-05-13 14:50:00,84.58,84.63,84.42,84.58,7460.0,78.0299,78.076,77.8822,78.0299,7460.0
2021-05-13 14:55:00,84.62,84.67,84.36,84.36,12200.0,78.0668,78.1129,77.8269,77.8269,12200.0
2021-05-13 15:00:00,84.33,84.78,84.33,84.7,9000.0,77.7992,78.2144,77.7992,78.1406,9000.0
2021-05-13 15:05:00,84.58,84.76,84.55,84.62,12448.0,78.0299,78.1959,78.0022,78.0668,12448.0
2021-05-13 15:10:00,84.67,84.67,84.29,84.29,11494.0,78.1129,78.1129,77.7623,77.7623,11494.0
2021-05-13 15:15:00,84.3,84.3,84.06,84.14,21812.0,77.7715,77.7715,77.5501,77.6239,21812.0
2021-05-13 15:20:00,84.21,84.25,84.0,84.25,12644.0,77.6885,77.7254,77.4948,77.7254,12644.0
2021-05-13 15:25:00,84.19,84.44,84.19,84.38,13310.0,77.6701,77.9007,77.6701,77.8453,13310.0
2021-05-13 15:30:00,84.36,84.58,84.32,84.38,23372.0,77.8269,78.0299,77.79,77.8453,23372.0
2021-05-13 15:35:00,84.41,84.44,84.1,84.19,26356.0,77.873,77.9007,77.587,77.6701,26356.0
2021-05-13 15:40:00,84.11,84.38,84.06,84.31,45446.0,77.5963,77.8453,77.5501,77.7808,45446.0
2021-05-13 15:45:00,84.36,84.42,84.0,84.1,43626.0,77.8269,77.8822,77.4948,77.587,43626.0
2021-05-13 15:50:00,84.07,84.17,83.92,83.96,57382.0,77.5593,77.6516,77.421,77.4579,57382.0
2021-05-13 15:55:00,83.95,83.98,83.6,83.81,340400.0,77.4486,77.4763,77.1257,77.3195,340400.0
2021-05-14 09:30:00,84.53,85.03,84.3,84.49,37966.0,77.9837,78.445,77.7715,77.9468,37966.0
2021-05-14 09:35:00,84.67,84.74,84.39,84.46,10634.0,78.1129,78.1775,77.8546,77.9191,10634.0
2021-05-14 09:40:00,84.53,84.74,84.47,84.63,7258.0,77.9837,78.1775,77.9284,78.076,7258.0
2021-05-14 09:45:00,84.67,84.83,84.6,84.7,15780.0,78.1129,78.2605,78.0483,78.1406,15780.0
2021-05-14 09:50:00,84.67,85.08,84.56,85.08,11570.0,78.1129,78.4911,78.0114,78.4911,11570.0
2021-05-14 09:55:00,84.97,85.21,84.92,85.21,8836.0,78.3896,78.6111,78.3435,78.6111,8836.0
2021-05-14 10:00:00,85.24,85.66,85.14,85.57,21474.0,78.6387,79.0262,78.5465,78.9432,21474.0
2021-05-14 10:05:00,85.63,85.63,85.31,85.33,9034.0,78.9985,78.9985,78.7033,78.7218,9034.0
2021-05-14 10:10:00,85.23,85.38,85.13,85.23,14570.0,78.6295,78.7679,78.5373,78.6295,14570.0
2021-05-14 10:15:00,85.17,85.17,84.75,84.82,17444.0,78.5742,78.5742,78.1867,78.2513,17444.0
2021-05-14 10:20:00,84.76,85.14,84.72,85.03,19872.0,78.1959,78.5465,78.159,78.445,19872.0
2021-05-14 10:25:00,85.05,85.14,84.81,84.82,24188.0,78.4635,78.5465,78.242,78.2513,24188.0
2021-05-14 10:30:00,84.83,84.98,84.8,84.92,26638.0,78.2605,78.3989,78.2328,78.3435,26638.0
2021-05-14 10:35:00,84.75,84.89,84.65,84.74,15554.0,78.1867,78.3158,78.0944,78.1775,15554.0
2021-05-14 10:40:00,84.87,85.1,84.81,84.97,13870.0,78.2974,78.5096,78.242,78.3896,13870.0
2021-05-14 10:45:00,85.05,85.33,85.01,85.32,16374.0,78.4635,78.7218,78.4266,78.7125,16374.0
2021-05-14 10:50:00,85.31,85.45,85.22,85.31,13882.0,78.7033,78.8325,78.6203,78.7033,13882.0
2021-05-14 10:55:00,85.3,85.3,85.07,85.26,19176.0,78.6941,78.6941,78.4819,78.6572,19176.0
2021-05-14 11:00:00,85.21,85.24,84.97,84.97,16482.0,78.6111,78.6387,78.3896,78.3896,16482.0
2021-05-14 11:05:00,84.97,85.13,84.87,84.91,8414.0,78.3896,78.5373,78.2974,78.3343,8414.0
2021-05-14 11:10:00,84.92,85.31,84.91,85.28,18828.0,78.3435,78.7033,78.3343,78.6756,18828.0
2021-05-14 11:15:00,85.24,85.26,85.15,85.24,11672.0,78.6387,78.6572,78.5557,78.6387,11672.0
2021-05-14 11:20:00,85.26,85.28,85.14,85.18,12110.0,78.6572,78.6756,78.5465,78.5834,12110.0
2021-05-14 11:25:00,85.16,85.17,85.1,85.15,6640.0,78.5649,78.5742,78.5096,78.5557,6640.0
2021-05-14 11:30:00,85.16,85.25,85.13,85.17,10186.0,78.5649,78.648,78.5373,78.5742,10186.0
2021-05-14 11:35:00,85.21,85.28,85.17,85.22,7714.0,78.6111,78.6756,78.5742,78.6203,7714.0
2021-05-14 11:40:00,85.21,85.42,85.21,85.36,10568.0,78.6111,78.8048,78.6111,78.7494,10568.0
2021-05-14 11:45:00,85.33,85.64,85.33,85.56,15116.0,78.7218,79.0078,78.7218,78.934,15116.0
2021-05-14 11:50:00,85.61,85.61,85.47,85.52,7584.0,78.9801,78.9801,78.8509,78.8971,7584.0
2021-05-14 11:55:00,85.52,85.57,85.47,85.55,5402.0,78.8971,78.9432,78.8509,78.9247,5402.0
2021-05-14 12:00:00,85.57,85.61,85.55,85.59,7214.0,78.9432,78.9801,78.9247,78.9616,7214.0
2021-05-14 12:05:00,85.58,85.73,85.56,85.59,9606.0,78.9524,79.0908,78.934,78.9616,9606.0
2021-05-14 12:10:00,85.58,85.72,85.54,85.62,8652.0,78.9524,79.0816,78.9155,78.9893,8652.0
2021-05-14 12:15:00,85.61,85.61,85.45,85.46,11250.0,78.9801,78.9801,78.8325,78.8417,11250.0
2021-05-14 12:20:00,85.44,85.45,85.33,85.33,5954.0,78.8233,78.8325,78.7218,78.7218,5954.0
2021-05-14 12:25:00,85.39,85.39,85.29,85.34,11356.0,78.7771,78.7771,78.6849,78.731,11356.0
2021-05-14 12:30:00,85.36,85.42,85.3,85.3,10272.0,78.7494,78.8048,78.6941,78.6941,10272.0
2021-05-14 12:35:00,85.33,85.38,85.24,85.38,10058.0,78.7218,78.7679,78.6387,78.7679,10058.0
2021-05-14 12:40:00,85.34,85.39,85.24,85.24,7006.0,78.731,78.7771,78.6387,78.6387,7006.0
2021-05-14 12:45:00,85.19,85.28,85.19,85.28,10074.0,78.5926,78.6756,78.5926,78.6756,10074.0
2021-05-14 12:50:00,85.27,85.33,85.19,85.19,10362.0,78.6664,78.7218,78.5926,78.5926,10362.0
2021-05-14 12:55:00,85.13,85.19,85.11,85.18,6728.0,78.5373,78.5926,78.5188,78.5834,6728.0
2021-05-14 13:00:00,85.16,85.43,85.15,85.43,12984.0,78.5649,78.814,78.5557,78.814,12984.0
2021-05-14 13:05:00,85.37,85.54,85.3,85.54,12212.0,78.7587,78.9155,78.6941,78.9155,12212.0
2021-05-14 13:10:00,85.57,85.76,85.49,85.76,10498.0,78.9432,79.1185,78.8694,79.1185,10498.0
2021-05-14 13:15:00,85.76,85.76,85.61,85.63,9230.0,79.1185,79.1185,78.9801,78.9985,9230.0
2021-05-14 13:20:00,85.61,85.74,85.61,85.64,15860.0,78.9801,79.1,78.9801,79.0078,15860.0
2021-05-14 13:25:00,85.64,85.66,85.52,85.57,10392.0,79.0078,79.0262,78.8971,78.9432,10392.0
2021-05-14 13:30:00,85.56,85.6,85.41,85.46,8292.0,78.934,78.9709,78.7956,78.8417,8292.0
2021-05-14 13:35:00,85.45,85.45,85.32,85.32,6342.0,78.8325,78.8325,78.7125,78.7125,6342.0
2021-05-14 13:40:00,85.29,85.34,85.26,85.29,5532.0,78.6849,78.731,78.6572,78.6849,5532.0
2021-05-14 13:45:00,85.29,85.48,85.25,85.38,12100.0,78.6849,78.8602,78.648,78.7679,12100.0
2021-05-14 13:50:00,85.41,85.47,85.32,85.32,9588.0,78.7956,78.8509,78.7125,78.7125,9588.0
2021-05-14 13:55:00,85.33,85.35,85.22,85.22,11768.0,78.7218,78.7402,78.6203,78.6203,11768.0
2021-05-14 14:00:00,85.23,85.44,85.17,85.35,10510.0,78.6295,78.8233,78.5742,78.7402,10510.0
2021-05-14 14:05:00,85.39,85.42,85.28,85.42,12918.0,78.7771,78.8048,78.6756,78.8048,12918.0
2021-05-14 14:10:00,85.44,85.58,85.44,85.58,8728.0,78.8233,78.9524,78.8233,78.9524,8728.0
2021-05-14 14:15:00,85.58,85.6,85.49,85.6,10920.0,78.9524,78.9709,78.8694,78.9709,10920.0
2021-05-14 14:20:00,85.58,85.75,85.58,85.73,18128.0,78.9524,79.1092,78.9524,79.0908,18128.0
2021-05-14 14:25:00,85.73,85.81,85.72,85.76,5396.0,79.0908,79.1646,79.0816,79.1185,5396.0
2021-05-14 14:30:00,85.78,85.8,85.67,85.75,31604.0,79.1369,79.1554,79.0354,79.1092,31604.0
2021-05-14 14:35:00,85.74,85.83,85.69,85.76,9850.0,79.1,79.183,79.0539,79.1185,9850.0
2021-05-14 14:40:00,85.78,85.82,85.75,85.8,8504.0,79.1369,79.1738,79.1092,79.1554,8504.0
2021-05-14 14:45:00,85.75,85.8,85.72,85.75,12132.0,79.1092,79.1554,79.0816,79.1092,12132.0
2021-05-14 14:50:00,85.75,85.95,85.72,85.83,28390.0,79.1092,79.2938,79.0816,79.183,28390.0
2021-05-14 14:55:00,85.88,85.9,85.79,85.8,11064.0,79.2292,79.2476,79.1461,79.1554,11064.0
2021-05-14 15:00:00,85.77,85.79,85.46,85.51,30140.0,79.1277,79.1461,78.8417,78.8878,30140.0
2021-05-14 15:05:00,85.51,85.54,85.43,85.47,9234.0,78.8878,78.9155,78.814,78.8509,9234.0
2021-05-14 15:10:00,85.47,85.55,85.45,85.52,16370.0,78.8509,78.9247,78.8325,78.8971,16370.0
2021-05-14 15:15:00,85.52,85.57,85.48,85.52,11220.0,78.8971,78.9432,78.8602,78.8971,11220.0
2021-05-14 15:20:00,85.51,85.61,85.51,85.55,22334.0,78.8878,78.9801,78.8878,78.9247,22334.0
2021-05-14 15:25:00,85.54,85.8,85.51,85.8,10484.0,78.9155,79.1554,78.8878,79.1554,10484.0
2021-05-14 15:30:00,85.82,86.0,85.76,85.86,42924.0,79.1738,79.3399,79.1185,79.2107,42924.0
2021-05-14 15:35:00,85.88,86.07,85.83,86.07,34182.0,79.2292,79.4045,79.183,79.4045,34182.0
2021-05-14 15:40:00,86.08,86.11,85.99,86.0,23682.0,79.4137,79.4414,79.3307,79.3399,23682.0
2021-05-14 15:45:00,85.95,86.08,85.9,86.03,46706.0,79.2938,79.4137,79.2476,79.3676,46706.0
2021-05-14 15:50:00,86.05,86.14,86.01,86.06,64260.0,79.386,79.469,79.3491,79.3952,64260.0
2021-05-14 15:55:00,86.04,86.05,85.79,85.82,151452.0,79.3768,79.386,79.1461,79.1738,151452.0
2021-05-17 09:30:00,85.98,87.0,85.72,86.63,35162.0,79.3214,80.2624,79.0816,79.9211,35162.0
2021-05-17 09:35:00,86.49,87.06,86.49,86.58,10218.0,79.7919,80.3178,79.7919,79.875,10218.0
2021-05-17 09:40:00,86.58,86.72,86.27,86.42,7460.0,79.875,80.0041,79.589,79.7274,7460.0
2021-05-17 09:45:00,86.36,86.66,85.78,85.78,18008.0,79.672,79.9488,79.1369,79.1369,18008.0
2021-05-17 09:50:00,85.74,85.89,85.5,85.89,36152.0,79.1,79.2384,78.8786,79.2384,36152.0
2021-05-17 09:55:00,85.99,86.08,85.72,86.0,12994.0,79.3307,79.4137,79.0816,79.3399,12994.0
2021-05-17 10:00:00,85.96,86.29,85.8,86.26,41130.0,79.303,79.6074,79.1554,79.5797,41130.0
2021-05-17 10:05:00,86.29,86.6,86.25,86.3,25354.0,79.6074,79.8934,79.5705,79.6167,25354.0
2021-05-17 10:10:00,86.31,86.61,86.3,86.57,12148.0,79.6259,79.9026,79.6167,79.8657,12148.0
2021-05-17 10:15:00,86.49,86.91,86.37,86.75,47526.0,79.7919,80.1794,79.6812,80.0318,47526.0
2021-05-17 10:20:00,86.76,86.98,86.74,86.74,14748.0,80.041,80.244,80.0226,80.0226,14748.0
2021-05-17 10:25:00,86.72,86.77,86.16,86.16,9880.0,80.0041,80.0503,79.4875,79.4875,9880.0
2021-05-17 10:30:00,86.08,86.12,85.9,85.9,20486.0,79.4137,79.4506,79.2476,79.2476,20486.0
2021-05-17 10:35:00,85.92,86.29,85.92,86.23,22406.0,79.2661,79.6074,79.2661,79.5521,22406.0
2021-05-17 10:40:00,86.23,86.32,86.1,86.1,4026.0,79.5521,79.6351,79.4321,79.4321,4026.0
2021-05-17 10:45:00,86.13,86.17,85.97,86.08,4214.0,79.4598,79.4967,79.3122,79.4137,4214.0
2021-05-17 10:50:00,86.16,86.2,86.06,86.09,8600.0,79.4875,79.5244,79.3952,79.4229,8600.0
2021-05-17 10:55:00,85.98,86.02,85.86,85.88,5404.0,79.3214,79.3583,79.2107,79.2292,5404.0
2021-05-17 11:00:00,85.88,85.88,85.36,85.58,18712.0,79.2292,79.2292,78.7494,78.9524,18712.0
2021-05-17 11:05:00,85.57,85.76,85.47,85.58,16896.0,78.9432,79.1185,78.8509,78.9524,16896.0
2021-05-17 11:10:00,85.61,85.74,85.52,85.66,5216.0,78.9801,79.1,78.8971,79.0262,5216.0
2021-05-17 11:15:00,85.65,85.66,85.51,85.55,6308.0,79.017,79.0262,78.8878,78.9247,6308.0
2021-05-17 11:20:00,85.58,85.64,85.57,85.58,4200.0,78.9524,79.0078,78.9432,78.9524,4200.0
2021-05-17 11:25:00,85.58,85.64,85.45,85.49,9898.0,78.9524,79.0078,78.8325,78.8694,9898.0
2021-05-17 11:30:00,85.5,85.65,85.45,85.64,7868.0,78.8786,79.017,78.8325,79.0078,7868.0
2021-05-17 11:35:00,85.63,85.68,85.56,85.57,7000.0,78.9985,79.0447,78.934,78.9432,7000.0
2021-05-17 11:40:00,85.58,85.64,85.53,85.63,3600.0,78.9524,79.0078,78.9063,78.9985,3600.0
2021-05-17 11:45:00,85.61,85.64,85.45,85.58,7492.0,78.9801,79.0078,78.8325,78.9524,7492.0
2021-05-17 11:50:00,85.51,85.53,85.06,85.07,12502.0,78.8878,78.9063,78.4727,78.4819,12502.0
2021-05-17 11:55:00,85.1,85.14,84.92,85.08,6652.0,78.5096,78.5465,78.3435,78.4911,6652.0
2021-05-17 12:00:00,85.06,85.06,84.86,84.96,8360.0,78.4727,78.4727,78.2882,78.3804,8360.0
2021-05-17 12:05:00,85.02,85.03,84.93,84.98,6184.0,78.4358,78.445,78.3527,78.3989,6184.0
2021-05-17 12:10:00,85.04,85.27,85.04,85.22,12000.0,78.4542,78.6664,78.4542,78.6203,12000.0
2021-05-17 12:15:00,85.21,85.36,85.15,85.31,8734.0,78.6111,78.7494,78.5557,78.7033,8734.0
2021-05-17 12:20:00,85.27,85.29,85.17,85.17,3488.0,78.6664,78.6849,78.5742,78.5742,3488.0
2021-05-17 12:25:00,85.23,85.31,85.14,85.31,5578.0,78.6295,78.7033,78.5465,78.7033,5578.0
2021-05-17 12:30:00,85.31,85.31,85.21,85.25,6248.0,78.7033,78.7033,78.6111,78.648,6248.0
2021-05-17 12:35:00,85.24,85.26,85.24,85.24,1812.0,78.6387,78.6572,78.6387,78.6387,1812.0
2021-05-17 12:40:00,85.26,85.31,85.26,85.27,3804.0,78.6572,78.7033,78.6572,78.6664,3804.0
2021-05-17 12:45:00,85.29,85.31,85.19,85.19,4438.0,78.6849,78.7033,78.5926,78.5926,4438.0
2021-05-17 12:50:00,85.18,85.19,85.12,85.17,3312.0,78.5834,78.5926,78.528,78.5742,3312.0
2021-05-17 12:55:00,85.13,85.21,85.11,85.21,6428.0,78.5373,78.6111,78.5188,78.6111,6428.0
2021-05-17 13:00:00,85.24,85.25,85.14,85.14,3774.0,78.6387,78.648,78.5465,78.5465,3774.0
2021-05-17 13:05:00,85.13,85.17,85.09,85.14,5816.0,78.5373,78.5742,78.5004,78.5465,5816.0
2021-05-17 13:10:00,85.14,85.14,85.08,85.1,5484.0,78.5465,78.5465,78.4911,78.5096,5484.0
2021-05-17 13:15:00,85.13,85.15,85.04,85.08,10022.0,78.5373,78.5557,78.4542,78.4911,10022.0
2021-05-17 13:20:00,85.06,85.11,84.96,84.97,7472.0,78.4727,78.5188,78.3804,78.3896,7472.0
2021-05-17 13:25:00,84.99,85.11,84.94,85.04,9700.0,78.4081,78.5188,78.362,78.4542,9700.0
2021-05-17 13:30:00,84.99,85.06,84.96,85.01,7800.0,78.4081,78.4727,78.3804,78.4266,7800.0
2021-05-17 13:35:00,84.97,85.23,84.97,85.0,10454.0,78.3896,78.6295,78.3896,78.4173,10454.0
2021-05-17 13:40:00,85.0,85.04,84.88,84.94,7330.0,78.4173,78.4542,78.3066,78.362,7330.0
2021-05-17 13:45:00,84.92,85.11,84.85,85.06,9160.0,78.3435,78.5188,78.2789,78.4727,9160.0
2021-05-17 13:50:00,85.04,85.14,85.03,85.08,7206.0,78.4542,78.5465,78.445,78.4911,7206.0
2021-05-17 13:55:00,85.03,85.19,85.0,85.14,6070.0,78.445,78.5926,78.4173,78.5465,6070.0
2021-05-17 14:00:00,85.11,85.26,85.1,85.24,6852.0,78.5188,78.6572,78.5096,78.6387,6852.0
2021-05-17 14:05:00,85.26,85.26,85.07,85.1,7458.0,78.6572,78.6572,78.4819,78.5096,7458.0
2021-05-17 14:10:00,85.13,85.15,85.02,85.08,6736.0,78.5373,78.5557,78.4358,78.4911,6736.0
2021-05-17 14:15:00,85.07,85.2,85.06,85.17,8544.0,78.4819,78.6018,78.4727,78.5742,8544.0
2021-05-17 14:20:00,85.19,85.24,85.12,85.14,6728.0,78.5926,78.6387,78.528,78.5465,6728.0
2021-05-17 14:25:00,85.16,85.16,84.95,85.03,8762.0,78.5649,78.5649,78.3712,78.445,8762.0
2021-05-17 14:30:00,85.04,85.13,84.97,85.07,8284.0,78.4542,78.5373,78.3896,78.4819,8284.0
2021-05-17 14:35:00,85.07,85.12,84.82,84.85,12856.0,78.4819,78.528,78.2513,78.2789,12856.0
2021-05-17 14:40:00,84.88,84.91,84.82,84.89,3836.0,78.3066,78.3343,78.2513,78.3158,3836.0
2021-05-17 14:45:00,84.9,84.96,84.84,84.96,7160.0,78.3251,78.3804,78.2697,78.3804,7160.0
2021-05-17 14:50:00,84.92,85.04,84.88,85.01,10456.0,78.3435,78.4542,78.3066,78.4266,10456.0
2021-05-17 14:55:00,84.93,85.19,84.92,85.17,54680.0,78.3527,78.5926,78.3435,78.5742,54680.0
2021-05-17 15:00:00,85.17,85.44,85.17,85.37,13706.0,78.5742,78.8233,78.5742,78.7587,13706.0
2021-05-17 15:05:00,85.35,85.43,85.33,85.39,8378.0,78.7402,78.814,78.7218,78.7771,8378.0
2021-05-17 15:10:00,85.4,85.46,85.35,85.38,26768.0,78.7863,78.8417,78.7402,78.7679,26768.0
2021-05-17 15:15:00,85.39,85.43,85.3,85.39,7898.0,78.7771,78.814,78.6941,78.7771,7898.0
2021-05-17 15:20:00,85.39,85.56,85.36,85.5,12276.0,78.7771,78.934,78.7494,78.8786,12276.0
2021-05-17 15:25:00,85.48,85.63,85.47,85.61,11590.0,78.8602,78.9985,78.8509,78.9801,11590.0
2021-05-17 15:30:00,85.61,86.08,85.61,85.92,39702.0,78.9801,79.4137,78.9801,79.2661,39702.0
2021-05-17 15:35:00,85.88,85.88,85.71,85.79,18622.0,79.2292,79.2292,79.0723,79.1461,18622.0
2021-05-17 15:40:00,85.83,85.86,85.69,85.78,28312.0,79.183,79.2107,79.0539,79.1369,28312.0
2021-05-17 15:45:00,85.77,85.83,85.62,85.64,38738.0,79.1277,79.183,78.9893,79.0078,38738.0
2021-05-17 15:50:00,85.67,85.81,85.63,85.73,35244.0,79.0354,79.1646,78.9985,79.0908,35244.0
2021-05-17 15:55:00,85.71,85.85,85.64,85.67,100328.0,79.0723,79.2015,79.0078,79.0354,100328.0
2021-05-18 09:30:00,86.81,87.21,86.29,86.66,32368.0,80.0872,80.4562,79.6074,79.9488,32368.0
2021-05-18 09:35:00,86.33,87.02,86.28,86.91,11244.0,79.6443,80.2809,79.5982,80.1794,11244.0
2021-05-18 09:40:00,86.83,86.92,86.58,86.69,8136.0,80.1056,80.1886,79.875,79.9764,8136.0
2021-05-18 09:45:00,86.64,86.89,86.46,86.58,48696.0,79.9303,80.161,79.7643,79.875,48696.0
2021-05-18 09:50:00,86.58,87.24,86.5,87.03,26536.0,79.875,80.4839,79.8012,80.2901,26536.0
2021-05-18 09:55:00,87.12,87.36,86.73,86.74,17394.0,80.3731,80.5946,80.0133,80.0226,17394.0
2021-05-18 10:00:00,86.83,86.89,85.79,86.33,21804.0,80.1056,80.161,79.1461,79.6443,21804.0
2021-05-18 10:05:00,86.42,86.74,86.42,86.74,21462.0,79.7274,80.0226,79.7274,80.0226,21462.0
2021-05-18 10:10:00,86.78,86.82,86.32,86.43,8376.0,80.0595,80.0964,79.6351,79.7366,8376.0
2021-05-18 10:15:00,86.39,86.39,85.63,85.63,15468.0,79.6997,79.6997,78.9985,78.9985,15468.0
2021-05-18 10:20:00,85.7,85.89,85.61,85.89,14036.0,79.0631,79.2384,78.9801,79.2384,14036.0
2021-05-18 10:25:00,85.84,86.05,85.82,85.97,6156.0,79.1923,79.386,79.1738,79.3122,6156.0
2021-05-18 10:30:00,85.87,85.9,85.76,85.88,4402.0,79.22,79.2476,79.1185,79.2292,4402.0
2021-05-18 10:35:00,85.86,85.9,85.6,85.7,10886.0,79.2107,79.2476,78.9709,79.0631,10886.0
2021-05-18 10:40:00,85.67,85.71,85.16,85.3,14168.0,79.0354,79.0723,78.5649,78.6941,14168.0
2021-05-18 10:45:00,85.32,85.64,85.32,85.63,8538.0,78.7125,79.0078,78.7125,78.9985,8538.0
2021-05-18 10:50:00,85.67,85.91,85.62,85.9,31698.0,79.0354,79.2569,78.9893,79.2476,31698.0
2021-05-18 10:55:00,86.0,86.46,85.99,86.31,13314.0,79.3399,79.7643,79.3307,79.6259,13314.0
2021-05-18 11:00:00,86.38,86.38,86.02,86.16,6056.0,79.6905,79.6905,79.3583,79.4875,6056.0
2021-05-18 11:05:00,86.13,86.13,85.69,85.99,9748.0,79.4598,79.4598,79.0539,79.3307,9748.0
2021-05-18 11:10:00,86.01,86.21,85.97,86.14,9350.0,79.3491,79.5336,79.3122,79.469,9350.0
2021-05-18 11:15:00,86.17,86.3,86.1,86.17,3968.0,79.4967,79.6167,79.4321,79.4967,3968.0
2021-05-18 11:20:00,86.24,86.24,86.03,86.03,9422.0,79.5613,79.5613,79.3676,79.3676,9422.0
2021-05-18 11:25:00,86.09,86.11,86.04,86.11,1600.0,79.4229,79.4414,79.3768,79.4414,1600.0
2021-05-18 11:30:00,86.08,86.1,85.85,85.88,4256.0,79.4137,79.4321,79.2015,79.2292,4256.0
2021-05-18 11:35:00,85.85,86.06,85.83,85.92,5000.0,79.2015,79.3952,79.183,79.2661,5000.0
2021-05-18 11:40:00,85.88,85.88,85.72,85.79,2122.0,79.2292,79.2292,79.0816,79.1461,2122.0
2021-05-18 11:45:00,85.82,85.94,85.78,85.94,4000.0,79.1738,79.2845,79.1369,79.2845,4000.0
2021-05-18 11:50:00,85.77,85.81,85.67,85.67,1412.0,79.1277,79.1646,79.0354,79.0354,1412.0
2021-05-18 11:55:00,85.67,85.79,85.64,85.64,4740.0,79.0354,79.1461,79.0078,79.0078,4740.0
2021-05-18 12:00:00,85.76,85.81,85.66,85.76,6532.0,79.1185,79.1646,79.0262,79.1185,6532.0
2021-05-18 12:05:00,85.77,85.96,85.76,85.92,10210.0,79.1277,79.303,79.1185,79.2661,10210.0
2021-05-18 12:10:00,85.91,86.23,85.88,86.21,10064.0,79.2569,79.5521,79.2292,79.5336,10064.0
2021-05-18 12:15:00,86.21,86.26,85.81,85.81,13764.0,79.5336,79.5797,79.1646,79.1646,13764.0
2021-05-18 12:20:00,85.85,85.95,85.69,85.95,5604.0,79.2015,79.2938,79.0539,79.2938,5604.0
2021-05-18 12:25:00,85.84,85.84,85.76,85.83,3658.0,79.1923,79.1923,79.1185,79.183,3658.0
2021-05-18 12:30:00,85.81,85.81,85.67,85.72,4240.0,79.1646,79.1646,79.0354,79.0816,4240.0
2021-05-18 12:35:00,85.74,85.79,85.61,85.71,3042.0,79.1,79.1461,78.9801,79.0723,3042.0
2021-05-18 12:40:00,85.75,85.75,85.62,85.7,3078.0,79.1092,79.1092,78.9893,79.0631,3078.0
2021-05-18 12:45:00,85.61,85.7,85.56,85.64,7868.0,78.9801,79.0631,78.934,79.0078,7868.0
2021-05-18 12:50:00,85.69,85.79,85.68,85.79,800.0,79.0539,79.1461,79.0447,79.1461,800.0
2021-05-18 12:55:00,85.73,85.75,85.66,85.75,1200.0,79.0908,79.1092,79.0262,79.1092,1200.0
2021-05-18 13:00:00,85.61,85.62,85.54,85.54,2500.0,78.9801,78.9893,78.9155,78.9155,2500.0
2021-05-18 13:05:00,85.51,85.54,85.42,85.49,6804.0,78.8878,78.9155,78.8048,78.8694,6804.0
2021-05-18 13:10:00,85.48,85.6,85.48,85.6,3802.0,78.8602,78.9709,78.8602,78.9709,3802.0
2021-05-18 13:15:00,85.51,85.52,85.46,85.52,1800.0,78.8878,78.8971,78.8417,78.8971,1800.0
2021-05-18 13:20:00,85.51,85.51,85.39,85.45,5348.0,78.8878,78.8878,78.7771,78.8325,5348.0
2021-05-18 13:25:00,85.39,85.69,85.39,85.69,11472.0,78.7771,79.0539,78.7771,79.0539,11472.0
2021-05-18 13:30:00,85.68,85.83,85.65,85.83,2000.0,79.0447,79.183,79.017,79.183,2000.0
2021-05-18 13:35:00,85.79,85.96,85.64,85.64,12552.0,79.1461,79.303,79.0078,79.0078,12552.0
2021-05-18 13:40:00,85.66,85.88,85.64,85.81,5898.0,79.0262,79.2292,79.0078,79.1646,5898.0
2021-05-18 13:45:00,85.77,85.91,85.77,85.8,4204.0,79.1277,79.2569,79.1277,79.1554,4204.0
2021-05-18 13:50:00,85.88,86.07,85.88,86.07,3226.0,79.2292,79.4045,79.2292,79.4045,3226.0
2021-05-18 13:55:00,86.02,86.02,85.82,85.93,4400.0,79.3583,79.3583,79.1738,79.2753,4400.0
2021-05-18 14:00:00,85.83,85.87,85.75,85.85,9014.0,79.183,79.22,79.1092,79.2015,9014.0
2021-05-18 14:05:00,85.89,86.14,85.88,86.11,7658.0,79.2384,79.469,79.2292,79.4414,7658.0
2021-05-18 14:10:00,86.05,86.08,85.95,85.95,6316.0,79.386,79.4137,79.2938,79.2938,6316.0
2021-05-18 14:15:00,85.95,86.19,85.95,86.19,3114.0,79.2938,79.5152,79.2938,79.5152,3114.0
2021-05-18 14:20:00,86.13,86.16,85.86,85.88,7522.0,79.4598,79.4875,79.2107,79.2292,7522.0
2021-05-18 14:25:00,85.91,85.99,85.7,85.91,8594.0,79.2569,79.3307,79.0631,79.2569,8594.0
2021-05-18 14:30:00,86.0,86.0,85.78,85.78,5520.0,79.3399,79.3399,79.1369,79.1369,5520.0
2021-05-18 14:35:00,85.73,85.74,85.57,85.59,4082.0,79.0908,79.1,78.9432,78.9616,4082.0
2021-05-18 14:40:00,85.58,85.64,85.39,85.45,9488.0,78.9524,79.0078,78.7771,78.8325,9488.0
2021-05-18 14:45:00,85.45,85.45,85.25,85.32,14496.0,78.8325,78.8325,78.648,78.7125,14496.0
2021-05-18 14:50:00,85.37,85.43,85.29,85.43,7848.0,78.7587,78.814,78.6849,78.814,7848.0
2021-05-18 14:55:00,85.41,85.45,85.29,85.31,8210.0,78.7956,78.8325,78.6849,78.7033,8210.0
2021-05-18 15:00:00,85.35,85.44,85.31,85.39,7120.0,78.7402,78.8233,78.7033,78.7771,7120.0
2021-05-18 15:05:00,85.41,85.49,85.35,85.49,5600.0,78.7956,78.8694,78.7402,78.8694,5600.0
2021-05-18 15:10:00,85.5,85.5,85.28,85.32,4602.0,78.8786,78.8786,78.6756,78.7125,4602.0
2021-05-18 15:15:00,85.31,85.33,85.25,85.27,14092.0,78.7033,78.7218,78.648,78.6664,14092.0
2021-05-18 15:20:00,85.3,85.49,85.28,85.49,5792.0,78.6941,78.8694,78.6756,78.8694,5792.0
2021-05-18 15:25:00,85.42,85.42,85.34,85.37,6080.0,78.8048,78.8048,78.731,78.7587,6080.0
2021-05-18 15:30:00,85.37,85.51,85.32,85.51,6448.0,78.7587,78.8878,78.7125,78.8878,6448.0
2021-05-18 15:35:00,85.52,85.63,85.43,85.51,18016.0,78.8971,78.9985,78.814,78.8878,18016.0
2021-05-18 15:40:00,85.57,85.71,85.55,85.66,19016.0,78.9432,79.0723,78.9247,79.0262,19016.0
2021-05-18 15:45:00,85.61,85.61,85.38,85.38,54432.0,78.9801,78.9801,78.7679,78.7679,54432.0
2021-05-18 15:50:00,85.42,85.43,85.1,85.11,33914.0,78.8048,78.814,78.5096,78.5188,33914.0
2021-05-18 15:55:00,85.14,85.21,85.03,85.2,61506.0,78.5465,78.6111,78.445,78.6018,61506.0
2021-05-19 09:30:00,83.46,83.5,82.56,82.92,123300.0,76.9966,77.0335,76.1663,76.4984,123300.0
2021-05-19 09:35:00,82.92,82.92,81.14,81.16,88782.0,76.4984,76.4984,74.8563,74.8747,88782.0
2021-05-19 09:40:00,81.17,81.81,80.75,81.31,55274.0,74.8839,75.4744,74.4965,75.0131,55274.0
2021-05-19 09:45:00,81.31,81.77,81.0,81.4,50546.0,75.0131,75.4375,74.7271,75.0961,50546.0
2021-05-19 09:50:00,81.47,82.04,81.19,81.92,133020.0,75.1607,75.6866,74.9024,75.5759,133020.0
2021-05-19 09:55:00,81.86,82.03,81.31,81.46,52004.0,75.5205,75.6773,75.0131,75.1515,52004.0
2021-05-19 10:00:00,81.49,81.72,81.31,81.41,28150.0,75.1792,75.3913,75.0131,75.1053,28150.0
2021-05-19 10:05:00,81.36,81.73,81.19,81.61,18888.0,75.0592,75.4006,74.9024,75.2899,18888.0
2021-05-19 10:10:00,81.58,81.58,81.13,81.44,27786.0,75.2622,75.2622,74.847,75.133,27786.0
2021-05-19 10:15:00,81.38,81.67,81.05,81.45,35348.0,75.0777,75.3452,74.7732,75.1422,35348.0
2021-05-19 10:20:00,81.45,81.51,80.6,80.61,50960.0,75.1422,75.1976,74.3581,74.3673,50960.0
2021-05-19 10:25:00,80.61,81.5,80.39,81.44,37716.0,74.3673,75.1884,74.1643,75.133,37716.0
2021-05-19 10:30:00,81.44,81.44,80.68,80.95,40062.0,75.133,75.133,74.4319,74.681,40062.0
2021-05-19 10:35:00,81.01,81.07,80.41,80.46,47808.0,74.7363,74.7917,74.1828,74.2289,47808.0
2021-05-19 10:40:00,80.46,80.94,80.29,80.83,32992.0,74.2289,74.6717,74.0721,74.5703,32992.0
2021-05-19 10:45:00,80.87,80.91,80.36,80.61,21704.0,74.6072,74.6441,74.1367,74.3673,21704.0
2021-05-19 10:50:00,80.61,80.93,80.61,80.87,20728.0,74.3673,74.6625,74.3673,74.6072,20728.0
2021-05-19 10:55:00,80.86,80.97,80.62,80.91,29108.0,74.5979,74.6994,74.3765,74.6441,29108.0
2021-05-19 11:00:00,80.89,81.04,80.61,80.64,43280.0,74.6256,74.764,74.3673,74.395,43280.0
2021-05-19 11:05:00,80.67,81.03,80.64,81.03,23984.0,74.4227,74.7548,74.395,74.7548,23984.0
2021-05-19 11:10:00,81.02,81.08,80.88,81.01,14394.0,74.7456,74.8009,74.6164,74.7363,14394.0
2021-05-19 11:15:00,81.04,81.06,80.71,80.73,20178.0,74.764,74.7825,74.4596,74.478,20178.0
2021-05-19 11:20:00,80.7,80.98,80.66,80.84,14094.0,74.4503,74.7086,74.4134,74.5795,14094.0
2021-05-19 11:25:00,80.9,81.23,80.9,81.19,33232.0,74.6348,74.9393,74.6348,74.9024,33232.0
2021-05-19 11:30:00,81.17,81.22,80.6,80.8,36998.0,74.8839,74.9301,74.3581,74.5426,36998.0
2021-05-19 11:35:00,80.82,80.88,80.65,80.79,45456.0,74.561,74.6164,74.4042,74.5334,45456.0
2021-05-19 11:40:00,80.81,80.83,80.52,80.61,22542.0,74.5518,74.5703,74.2843,74.3673,22542.0
2021-05-19 11:45:00,80.6,80.94,80.59,80.71,86248.0,74.3581,74.6717,74.3489,74.4596,86248.0
2021-05-19 11:50:00,80.75,80.77,80.5,80.7,51324.0,74.4965,74.5149,74.2658,74.4503,51324.0
2021-05-19 11:55:00,80.66,80.74,80.55,80.73,27724.0,74.4134,74.4872,74.3119,74.478,27724.0
2021-05-19 12:00:00,80.71,80.92,80.41,80.49,44658.0,74.4596,74.6533,74.1828,74.2566,44658.0
2021-05-19 12:05:00,80.5,80.62,80.46,80.53,23780.0,74.2658,74.3765,74.2289,74.2935,23780.0
2021-05-19 12:10:00,80.54,80.61,80.42,80.49,18348.0,74.3027,74.3673,74.192,74.2566,18348.0
2021-05-19 12:15:00,80.5,80.83,80.49,80.76,28174.0,74.2658,74.5703,74.2566,74.5057,28174.0
2021-05-19 12:20:00,80.76,80.79,80.58,80.6,8720.0,74.5057,74.5334,74.3396,74.3581,8720.0
2021-05-19 12:25:00,80.61,80.67,80.5,80.56,28464.0,74.3673,74.4227,74.2658,74.3212,28464.0
2021-05-19 12:30:00,80.57,80.78,80.57,80.69,18244.0,74.3304,74.5241,74.3304,74.4411,18244.0
2021-05-19 12:35:00,80.68,80.75,80.5,80.64,20636.0,74.4319,74.4965,74.2658,74.395,20636.0
2021-05-19 12:40:00,80.67,80.78,80.57,80.61,16542.0,74.4227,74.5241,74.3304,74.3673,16542.0
2021-05-19 12:45:00,80.61,80.63,80.48,80.57,9028.0,74.3673,74.3858,74.2474,74.3304,9028.0
2021-05-19 12:50:00,80.52,80.66,80.4,80.56,12792.0,74.2843,74.4134,74.1736,74.3212,12792.0
2021-05-19 12:55:00,80.57,80.72,80.53,80.72,13006.0,74.3304,74.4688,74.2935,74.4688,13006.0
2021-05-19 13:00:00,80.68,80.85,80.66,80.72,8980.0,74.4319,74.5887,74.4134,74.4688,8980.0
2021-05-19 13:05:00,80.7,81.0,80.63,80.92,12482.0,74.4503,74.7271,74.3858,74.6533,12482.0
2021-05-19 13:10:00,80.91,80.94,80.75,80.76,16860.0,74.6441,74.6717,74.4965,74.5057,16860.0
2021-05-19 13:15:00,80.8,80.83,80.63,80.65,12280.0,74.5426,74.5703,74.3858,74.4042,12280.0
2021-05-19 13:20:00,80.63,80.72,80.58,80.66,27664.0,74.3858,74.4688,74.3396,74.4134,27664.0
2021-05-19 13:25:00,80.65,80.65,80.38,80.48,18356.0,74.4042,74.4042,74.1551,74.2474,18356.0
2021-05-19 13:30:00,80.48,80.54,80.3,80.45,24820.0,74.2474,74.3027,74.0813,74.2197,24820.0
2021-05-19 13:35:00,80.48,80.7,80.37,80.7,16026.0,74.2474,74.4503,74.1459,74.4503,16026.0
2021-05-19 13:40:00,80.71,80.71,80.5,80.5,13478.0,74.4596,74.4596,74.2658,74.2658,13478.0
2021-05-19 13:45:00,80.52,80.57,80.42,80.48,11304.0,74.2843,74.3304,74.192,74.2474,11304.0
2021-05-19 13:50:00,80.48,80.54,80.36,80.44,22840.0,74.2474,74.3027,74.1367,74.2105,22840.0
2021-05-19 13:55:00,80.43,80.58,80.42,80.5,8662.0,74.2012,74.3396,74.192,74.2658,8662.0
2021-05-19 14:00:00,80.48,80.75,80.36,80.47,21122.0,74.2474,74.4965,74.1367,74.2381,21122.0
2021-05-19 14:05:00,80.44,80.6,80.36,80.57,23460.0,74.2105,74.3581,74.1367,74.3304,23460.0
2021-05-19 14:10:00,80.57,80.64,80.5,80.61,14796.0,74.3304,74.395,74.2658,74.3673,14796.0
2021-05-19 14:15:00,80.58,80.58,80.33,80.45,21226.0,74.3396,74.3396,74.109,74.2197,21226.0
2021-05-19 14:20:00,80.47,81.16,80.46,81.02,18698.0,74.2381,74.8747,74.2289,74.7456,18698.0
2021-05-19 14:25:00,81.04,81.12,80.98,81.01,13678.0,74.764,74.8378,74.7086,74.7363,13678.0
2021-05-19 14:30:00,81.03,81.17,80.86,80.91,16926.0,74.7548,74.8839,74.5979,74.6441,16926.0
2021-05-19 14:35:00,80.86,81.04,80.69,80.82,15580.0,74.5979,74.764,74.4411,74.561,15580.0
2021-05-19 14:40:00,80.8,80.95,80.72,80.95,21456.0,74.5426,74.681,74.4688,74.681,21456.0
2021-05-19 14:45:00,80.99,81.2,80.88,81.13,49202.0,74.7179,74.9116,74.6164,74.847,49202.0
2021-05-19 14:50:00,81.13,81.26,81.1,81.15,19812.0,74.847,74.967,74.8194,74.8655,19812.0
2021-05-19 14:55:00,81.21,81.36,81.01,81.08,64380.0,74.9208,75.0592,74.7363,74.8009,64380.0
2021-05-19 15:00:00,81.03,81.19,81.01,81.17,7054.0,74.7548,74.9024,74.7363,74.8839,7054.0
2021-05-19 15:05:00,81.17,81.35,81.06,81.32,14366.0,74.8839,75.05,74.7825,75.0223,14366.0
2021-05-19 15:10:00,81.31,81.5,81.29,81.37,15054.0,75.0131,75.1884,74.9946,75.0684,15054.0
2021-05-19 15:15:00,81.36,81.49,81.33,81.43,31448.0,75.0592,75.1792,75.0315,75.1238,31448.0
2021-05-19 15:20:00,81.45,81.51,81.32,81.45,14364.0,75.1422,75.1976,75.0223,75.1422,14364.0
2021-05-19 15:25:00,81.5,81.66,81.41,81.58,20222.0,75.1884,75.336,75.1053,75.2622,20222.0
2021-05-19 15:30:00,81.6,81.62,81.29,81.39,29978.0,75.2806,75.2991,74.9946,75.0869,29978.0
2021-05-19 15:35:00,81.38,81.64,81.35,81.5,22806.0,75.0777,75.3175,75.05,75.1884,22806.0
2021-05-19 15:40:00,81.52,81.58,81.36,81.57,31482.0,75.2068,75.2622,75.0592,75.253,31482.0
2021-05-19 15:45:00,81.56,81.58,81.41,81.56,57476.0,75.2437,75.2622,75.1053,75.2437,57476.0
2021-05-19 15:50:00,81.57,81.72,81.49,81.72,76286.0,75.253,75.3913,75.1792,75.3913,76286.0
2021-05-19 15:55:00,81.67,81.92,81.67,81.8,137762.0,75.3452,75.5759,75.3452,75.4651,137762.0
2021-05-20 09:30:00,82.36,82.53,81.69,81.78,27864.0,75.9818,76.1386,75.3637,75.4467,27864.0
2021-05-20 09:35:00,81.74,82.11,81.23,81.24,49986.0,75.4098,75.7511,74.9393,74.9485,49986.0
2021-05-20 09:40:00,81.21,81.58,81.03,81.33,11366.0,74.9208,75.2622,74.7548,75.0315,11366.0
2021-05-20 09:45:00,81.13,81.6,81.13,81.33,15406.0,74.847,75.2806,74.847,75.0315,15406.0
2021-05-20 09:50:00,81.28,81.57,81.16,81.36,12296.0,74.9854,75.253,74.8747,75.0592,12296.0
2021-05-20 09:55:00,81.37,81.96,81.36,81.64,16828.0,75.0684,75.6128,75.0592,75.3175,16828.0
2021-05-20 10:00:00,81.85,82.13,81.71,81.98,16950.0,75.5113,75.7696,75.3821,75.6312,16950.0
2021-05-20 10:05:00,81.96,82.12,81.68,81.69,15844.0,75.6128,75.7604,75.3544,75.3637,15844.0
2021-05-20 10:10:00,81.85,81.95,81.76,81.89,8508.0,75.5113,75.6035,75.4282,75.5482,8508.0
2021-05-20 10:15:00,81.87,81.95,81.37,81.37,22816.0,75.5297,75.6035,75.0684,75.0684,22816.0
2021-05-20 10:20:00,81.4,81.4,81.16,81.27,12834.0,75.0961,75.0961,74.8747,74.9762,12834.0
2021-05-20 10:25:00,81.31,81.48,81.28,81.41,7188.0,75.0131,75.1699,74.9854,75.1053,7188.0
2021-05-20 10:30:00,81.39,81.39,81.08,81.27,4800.0,75.0869,75.0869,74.8009,74.9762,4800.0
2021-05-20 10:35:00,81.2,81.45,81.05,81.43,12786.0,74.9116,75.1422,74.7732,75.1238,12786.0
2021-05-20 10:40:00,81.46,81.55,81.12,81.2,13092.0,75.1515,75.2345,74.8378,74.9116,13092.0
2021-05-20 10:45:00,81.25,81.39,81.22,81.39,7472.0,74.9577,75.0869,74.9301,75.0869,7472.0
2021-05-20 10:50:00,81.32,81.41,81.18,81.23,6152.0,75.0223,75.1053,74.8932,74.9393,6152.0
2021-05-20 10:55:00,81.2,81.2,81.03,81.11,7026.0,74.9116,74.9116,74.7548,74.8286,7026.0
2021-05-20 11:00:00,81.16,81.24,81.03,81.12,12254.0,74.8747,74.9485,74.7548,74.8378,12254.0
2021-05-20 11:05:00,81.14,81.14,80.78,80.88,19244.0,74.8563,74.8563,74.5241,74.6164,19244.0
2021-05-20 11:10:00,80.91,81.08,80.86,80.92,14582.0,74.6441,74.8009,74.5979,74.6533,14582.0
2021-05-20 11:15:00,80.89,81.01,80.77,81.01,29928.0,74.6256,74.7363,74.5149,74.7363,29928.0
2021-05-20 11:20:00,81.0,81.05,80.9,80.94,10364.0,74.7271,74.7732,74.6348,74.6717,10364.0
2021-05-20 11:25:00,80.95,81.01,80.86,80.93,11882.0,74.681,74.7363,74.5979,74.6625,11882.0
2021-05-20 11:30:00,80.95,81.16,80.92,81.13,14312.0,74.681,74.8747,74.6533,74.847,14312.0
2021-05-20 11:35:00,81.14,81.26,81.13,81.15,9536.0,74.8563,74.967,74.847,74.8655,9536.0
2021-05-20 11:40:00,81.16,81.17,80.95,81.0,6242.0,74.8747,74.8839,74.681,74.7271,6242.0
2021-05-20 11:45:00,81.0,81.19,80.99,81.08,8406.0,74.7271,74.9024,74.7179,74.8009,8406.0
2021-05-20 11:50:00,81.13,81.25,80.99,81.05,12660.0,74.847,74.9577,74.7179,74.7732,12660.0
2021-05-20 11:55:00,80.99,81.21,80.97,81.18,12940.0,74.7179,74.9208,74.6994,74.8932,12940.0
2021-05-20 12:00:00,81.15,81.15,81.05,81.11,2812.0,74.8655,74.8655,74.7732,74.8286,2812.0
2021-05-20 12:05:00,81.05,81.3,81.05,81.25,6700.0,74.7732,75.0039,74.7732,74.9577,6700.0
2021-05-20 12:10:00,81.25,81.41,81.2,81.25,5468.0,74.9577,75.1053,74.9116,74.9577,5468.0
2021-05-20 12:15:00,81.28,81.31,81.17,81.23,6300.0,74.9854,75.0131,74.8839,74.9393,6300.0
2021-05-20 12:20:00,81.16,81.2,81.07,81.2,3692.0,74.8747,74.9116,74.7917,74.9116,3692.0
2021-05-20 12:25:00,81.14,81.17,80.99,81.0,11366.0,74.8563,74.8839,74.7179,74.7271,11366.0
2021-05-20 12:30:00,81.08,81.17,81.06,81.17,3400.0,74.8009,74.8839,74.7825,74.8839,3400.0
2021-05-20 12:35:00,81.07,81.07,80.95,81.0,6200.0,74.7917,74.7917,74.681,74.7271,6200.0
2021-05-20 12:40:00,81.06,81.3,81.06,81.25,6560.0,74.7825,75.0039,74.7825,74.9577,6560.0
2021-05-20 12:45:00,81.28,81.28,81.13,81.19,4332.0,74.9854,74.9854,74.847,74.9024,4332.0
2021-05-20 12:50:00,81.21,81.42,81.21,81.39,3650.0,74.9208,75.1146,74.9208,75.0869,3650.0
2021-05-20 12:55:00,81.34,81.42,81.26,81.42,4526.0,75.0408,75.1146,74.967,75.1146,4526.0
2021-05-20 13:00:00,81.36,81.45,81.28,81.37,5814.0,75.0592,75.1422,74.9854,75.0684,5814.0
2021-05-20 13:05:00,81.4,81.5,81.4,81.5,5600.0,75.0961,75.1884,75.0961,75.1884,5600.0
2021-05-20 13:10:00,81.53,81.63,81.51,81.63,3242.0,75.2161,75.3083,75.1976,75.3083,3242.0
2021-05-20 13:15:00,81.65,81.67,81.5,81.55,5386.0,75.3268,75.3452,75.1884,75.2345,5386.0
2021-05-20 13:20:00,81.57,81.61,81.41,81.46,11352.0,75.253,75.2899,75.1053,75.1515,11352.0
2021-05-20 13:25:00,81.48,81.52,81.44,81.46,4958.0,75.1699,75.2068,75.133,75.1515,4958.0
2021-05-20 13:30:00,81.46,81.51,81.44,81.5,2764.0,75.1515,75.1976,75.133,75.1884,2764.0
2021-05-20 13:35:00,81.5,81.54,81.39,81.54,4208.0,75.1884,75.2253,75.0869,75.2253,4208.0
2021-05-20 13:40:00,81.55,81.57,81.5,81.5,4828.0,75.2345,75.253,75.1884,75.1884,4828.0
2021-05-20 13:45:00,81.47,81.51,81.43,81.47,5406.0,75.1607,75.1976,75.1238,75.1607,5406.0
2021-05-20 13:50:00,81.51,81.58,81.38,81.47,13376.0,75.1976,75.2622,75.0777,75.1607,13376.0
2021-05-20 13:55:00,81.44,81.54,81.41,81.54,2460.0,75.133,75.2253,75.1053,75.2253,2460.0
2021-05-20 14:00:00,81.59,81.67,81.52,81.64,8414.0,75.2714,75.3452,75.2068,75.3175,8414.0
2021-05-20 14:05:00,81.66,81.71,81.59,81.64,6484.0,75.336,75.3821,75.2714,75.3175,6484.0
2021-05-20 14:10:00,81.66,81.85,81.6,81.81,10228.0,75.336,75.5113,75.2806,75.4744,10228.0
2021-05-20 14:15:00,81.81,81.94,81.8,81.94,12560.0,75.4744,75.5943,75.4651,75.5943,12560.0
2021-05-20 14:20:00,81.98,82.0,81.82,81.89,12514.0,75.6312,75.6497,75.4836,75.5482,12514.0
2021-05-20 14:25:00,81.87,81.94,81.81,81.94,4000.0,75.5297,75.5943,75.4744,75.5943,4000.0
2021-05-20 14:30:00,82.02,82.02,81.88,81.94,6636.0,75.6681,75.6681,75.5389,75.5943,6636.0
2021-05-20 14:35:00,81.97,82.05,81.94,82.0,6622.0,75.622,75.6958,75.5943,75.6497,6622.0
2021-05-20 14:40:00,81.97,82.02,81.91,81.93,11624.0,75.622,75.6681,75.5666,75.5851,11624.0
2021-05-20 14:45:00,81.97,82.0,81.91,81.94,4080.0,75.622,75.6497,75.5666,75.5943,4080.0
2021-05-20 14:50:00,81.91,81.94,81.76,81.9,11644.0,75.5666,75.5943,75.4282,75.5574,11644.0
2021-05-20 14:55:00,81.89,81.96,81.86,81.94,6652.0,75.5482,75.6128,75.5205,75.5943,6652.0
2021-05-20 15:00:00,81.91,82.01,81.85,81.96,10570.0,75.5666,75.6589,75.5113,75.6128,10570.0
2021-05-20 15:05:00,81.95,81.97,81.91,81.91,12812.0,75.6035,75.622,75.5666,75.5666,12812.0
2021-05-20 15:10:00,81.96,82.06,81.96,82.0,8132.0,75.6128,75.705,75.6128,75.6497,8132.0
2021-05-20 15:15:00,81.99,82.05,81.96,82.04,7372.0,75.6404,75.6958,75.6128,75.6866,7372.0
2021-05-20 15:20:00,82.03,82.14,82.03,82.08,8066.0,75.6773,75.7788,75.6773,75.7235,8066.0
2021-05-20 15:25:00,82.1,82.26,82.09,82.24,7218.0,75.7419,75.8895,75.7327,75.8711,7218.0
2021-05-20 15:30:00,82.25,82.29,82.13,82.15,8842.0,75.8803,75.9172,75.7696,75.788,8842.0
2021-05-20 15:35:00,82.13,82.19,82.13,82.17,15434.0,75.7696,75.8249,75.7696,75.8065,15434.0
2021-05-20 15:40:00,82.16,82.2,82.0,82.01,14714.0,75.7973,75.8342,75.6497,75.6589,14714.0
2021-05-20 15:45:00,82.03,82.07,81.88,81.88,34712.0,75.6773,75.7142,75.5389,75.5389,34712.0
2021-05-20 15:50:00,81.88,81.92,81.61,81.69,64524.0,75.5389,75.5759,75.2899,75.3637,64524.0
2021-05-20 15:55:00,81.7,81.74,81.53,81.7,91544.0,75.3729,75.4098,75.2161,75.3729,91544.0
2021-05-21 09:30:00,82.1,82.3,81.69,82.2,24830.0,75.7419,75.9264,75.3637,75.8342,24830.0
2021-05-21 09:35:00,82.11,82.27,81.98,82.11,9140.0,75.7511,75.8987,75.6312,75.7511,9140.0
2021-05-21 09:40:00,82.15,82.31,82.04,82.31,10206.0,75.788,75.9356,75.6866,75.9356,10206.0
2021-05-21 09:45:00,82.33,82.63,82.26,82.62,9452.0,75.9541,76.2309,75.8895,76.2216,9452.0
2021-05-21 09:50:00,82.5,82.71,82.42,82.61,7418.0,76.1109,76.3047,76.0371,76.2124,7418.0
2021-05-21 09:55:00,82.66,82.94,82.56,82.67,9642.0,76.2585,76.5169,76.1663,76.2678,9642.0
2021-05-21 10:00:00,82.72,82.84,82.55,82.84,7846.0,76.3139,76.4246,76.1571,76.4246,7846.0
2021-05-21 10:05:00,82.82,83.09,82.82,83.09,7348.0,76.4062,76.6552,76.4062,76.6552,7348.0
2021-05-21 10:10:00,83.09,83.33,83.09,83.17,20814.0,76.6552,76.8767,76.6552,76.729,20814.0
2021-05-21 10:15:00,83.2,83.26,82.88,82.94,20366.0,76.7567,76.8121,76.4615,76.5169,20366.0
2021-05-21 10:20:00,82.99,83.07,82.69,82.73,8202.0,76.563,76.6368,76.2862,76.3231,8202.0
2021-05-21 10:25:00,82.62,82.69,82.55,82.62,13080.0,76.2216,76.2862,76.1571,76.2216,13080.0
2021-05-21 10:30:00,82.55,82.56,82.37,82.5,10206.0,76.1571,76.1663,75.991,76.1109,10206.0
2021-05-21 10:35:00,82.53,82.56,82.15,82.15,20832.0,76.1386,76.1663,75.788,75.788,20832.0
2021-05-21 10:40:00,82.11,82.12,81.83,81.87,9404.0,75.7511,75.7604,75.4928,75.5297,9404.0
2021-05-21 10:45:00,81.85,81.94,81.76,81.92,20198.0,75.5113,75.5943,75.4282,75.5759,20198.0
2021-05-21 10:50:00,81.95,82.03,81.89,81.94,4850.0,75.6035,75.6773,75.5482,75.5943,4850.0
2021-05-21 10:55:00,81.94,82.1,81.9,82.01,13838.0,75.5943,75.7419,75.5574,75.6589,13838.0
2021-05-21 11:00:00,82.0,82.01,81.81,81.87,12100.0,75.6497,75.6589,75.4744,75.5297,12100.0
2021-05-21 11:05:00,81.92,81.92,81.71,81.73,12140.0,75.5759,75.5759,75.3821,75.4006,12140.0
2021-05-21 11:10:00,81.78,81.81,81.56,81.58,8812.0,75.4467,75.4744,75.2437,75.2622,8812.0
2021-05-21 11:15:00,81.66,81.67,81.5,81.52,11000.0,75.336,75.3452,75.1884,75.2068,11000.0
2021-05-21 11:20:00,81.55,81.57,81.3,81.35,9934.0,75.2345,75.253,75.0039,75.05,9934.0
2021-05-21 11:25:00,81.33,81.41,81.05,81.05,9612.0,75.0315,75.1053,74.7732,74.7732,9612.0
2021-05-21 11:30:00,81.05,81.23,81.04,81.22,28306.0,74.7732,74.9393,74.764,74.9301,28306.0
2021-05-21 11:35:00,81.17,81.2,81.0,81.0,11200.0,74.8839,74.9116,74.7271,74.7271,11200.0
2021-05-21 11:40:00,81.01,81.14,81.01,81.08,9316.0,74.7363,74.8563,74.7363,74.8009,9316.0
2021-05-21 11:45:00,81.1,81.22,81.01,81.01,10210.0,74.8194,74.9301,74.7363,74.7363,10210.0
2021-05-21 11:50:00,81.04,81.04,80.78,80.82,21906.0,74.764,74.764,74.5241,74.561,21906.0
2021-05-21 11:55:00,80.82,80.86,80.7,80.79,9090.0,74.561,74.5979,74.4503,74.5334,9090.0
2021-05-21 12:00:00,80.8,81.03,80.78,81.03,9112.0,74.5426,74.7548,74.5241,74.7548,9112.0
2021-05-21 12:05:00,81.0,81.0,80.8,80.8,3988.0,74.7271,74.7271,74.5426,74.5426,3988.0
2021-05-21 12:10:00,80.8,81.03,80.8,81.0,10154.0,74.5426,74.7548,74.5426,74.7271,10154.0
2021-05-21 12:15:00,80.98,81.11,80.95,81.11,8800.0,74.7086,74.8286,74.681,74.8286,8800.0
2021-05-21 12:20:00,81.08,81.13,80.99,81.01,7070.0,74.8009,74.847,74.7179,74.7363,7070.0
2021-05-21 12:25:00,80.97,80.98,80.87,80.89,12030.0,74.6994,74.7086,74.6072,74.6256,12030.0
2021-05-21 12:30:00,80.92,80.93,80.86,80.88,4396.0,74.6533,74.6625,74.5979,74.6164,4396.0
2021-05-21 12:35:00,80.84,80.9,80.76,80.89,5844.0,74.5795,74.6348,74.5057,74.6256,5844.0
2021-05-21 12:40:00,80.89,81.28,80.89,81.27,12378.0,74.6256,74.9854,74.6256,74.9762,12378.0
2021-05-21 12:45:00,81.25,81.27,81.1,81.1,2200.0,74.9577,74.9762,74.8194,74.8194,2200.0
2021-05-21 12:50:00,81.09,81.1,80.95,81.03,8266.0,74.8101,74.8194,74.681,74.7548,8266.0
2021-05-21 12:55:00,80.95,81.05,80.82,81.05,13364.0,74.681,74.7732,74.561,74.7732,13364.0
2021-05-21 13:00:00,81.03,81.08,80.94,81.04,7504.0,74.7548,74.8009,74.6717,74.764,7504.0
2021-05-21 13:05:00,81.08,81.1,81.02,81.02,5430.0,74.8009,74.8194,74.7456,74.7456,5430.0
2021-05-21 13:10:00,81.02,81.05,80.92,81.0,5174.0,74.7456,74.7732,74.6533,74.7271,5174.0
2021-05-21 13:15:00,80.99,81.07,80.99,81.01,4696.0,74.7179,74.7917,74.7179,74.7363,4696.0
2021-05-21 13:20:00,81.03,81.21,81.03,81.15,7006.0,74.7548,74.9208,74.7548,74.8655,7006.0
2021-05-21 13:25:00,81.16,81.17,81.06,81.13,12718.0,74.8747,74.8839,74.7825,74.847,12718.0
2021-05-21 13:30:00,81.2,81.34,81.19,81.34,9064.0,74.9116,75.0408,74.9024,75.0408,9064.0
2021-05-21 13:35:00,81.34,81.39,81.3,81.37,5420.0,75.0408,75.0869,75.0039,75.0684,5420.0
2021-05-21 13:40:00,81.33,81.33,81.2,81.2,4324.0,75.0315,75.0315,74.9116,74.9116,4324.0
2021-05-21 13:45:00,81.22,81.23,81.16,81.18,6208.0,74.9301,74.9393,74.8747,74.8932,6208.0
2021-05-21 13:50:00,81.15,81.2,81.08,81.17,5796.0,74.8655,74.9116,74.8009,74.8839,5796.0
2021-05-21 13:55:00,81.14,81.14,80.97,80.99,6218.0,74.8563,74.8563,74.6994,74.7179,6218.0
2021-05-21 14:00:00,81.0,81.01,80.91,80.92,5400.0,74.7271,74.7363,74.6441,74.6533,5400.0
2021-05-21 14:05:00,80.96,81.08,80.96,81.07,7560.0,74.6902,74.8009,74.6902,74.7917,7560.0
2021-05-21 14:10:00,81.07,81.29,81.06,81.29,6200.0,74.7917,74.9946,74.7825,74.9946,6200.0
2021-05-21 14:15:00,81.29,81.32,81.06,81.06,10038.0,74.9946,75.0223,74.7825,74.7825,10038.0
2021-05-21 14:20:00,81.07,81.12,81.06,81.11,6610.0,74.7917,74.8378,74.7825,74.8286,6610.0
2021-05-21 14:25:00,81.08,81.2,81.06,81.06,5208.0,74.8009,74.9116,74.7825,74.7825,5208.0
2021-05-21 14:30:00,81.07,81.16,81.07,81.08,2622.0,74.7917,74.8747,74.7917,74.8009,2622.0
2021-05-21 14:35:00,81.12,81.16,80.94,81.0,9524.0,74.8378,74.8747,74.6717,74.7271,9524.0
2021-05-21 14:40:00,80.96,81.06,80.94,81.06,6752.0,74.6902,74.7825,74.6717,74.7825,6752.0
2021-05-21 14:45:00,81.11,81.15,81.08,81.1,4590.0,74.8286,74.8655,74.8009,74.8194,4590.0
2021-05-21 14:50:00,81.12,81.14,81.08,81.14,5780.0,74.8378,74.8563,74.8009,74.8563,5780.0
2021-05-21 14:55:00,81.13,81.23,81.11,81.22,7950.0,74.847,74.9393,74.8286,74.9301,7950.0
2021-05-21 15:00:00,81.21,81.23,81.13,81.13,7574.0,74.9208,74.9393,74.847,74.847,7574.0
2021-05-21 15:05:00,81.13,81.23,81.06,81.22,9188.0,74.847,74.9393,74.7825,74.9301,9188.0
2021-05-21 15:10:00,81.22,81.25,81.17,81.24,6200.0,74.9301,74.9577,74.8839,74.9485,6200.0
2021-05-21 15:15:00,81.2,81.28,81.19,81.25,4420.0,74.9116,74.9854,74.9024,74.9577,4420.0
2021-05-21 15:20:00,81.25,81.27,81.2,81.26,11468.0,74.9577,74.9762,74.9116,74.967,11468.0
2021-05-21 15:25:00,81.24,81.41,81.22,81.4,10214.0,74.9485,75.1053,74.9301,75.0961,10214.0
2021-05-21 15:30:00,81.39,81.39,81.29,81.3,11900.0,75.0869,75.0869,74.9946,75.0039,11900.0
2021-05-21 15:35:00,81.31,81.68,81.3,81.68,19168.0,75.0131,75.3544,75.0039,75.3544,19168.0
2021-05-21 15:40:00,81.67,81.72,81.58,81.62,35142.0,75.3452,75.3913,75.2622,75.2991,35142.0
2021-05-21 15:45:00,81.68,81.72,81.61,81.72,35962.0,75.3544,75.3913,75.2899,75.3913,35962.0
2021-05-21 15:50:00,81.74,81.75,81.45,81.45,60160.0,75.4098,75.419,75.1422,75.1422,60160.0
2021-05-21 15:55:00,81.45,81.54,81.4,81.45,108444.0,75.1422,75.2253,75.0961,75.1422,108444.0
2021-05-24 09:30:00,81.36,81.53,81.13,81.41,62732.0,75.0592,75.2161,74.847,75.1053,62732.0
2021-05-24 09:35:00,81.45,81.71,81.13,81.71,57986.0,75.1422,75.3821,74.847,75.3821,57986.0
2021-05-24 09:40:00,81.7,82.42,81.67,82.12,58722.0,75.3729,76.0371,75.3452,75.7604,58722.0
2021-05-24 09:45:00,82.11,82.91,82.06,82.91,48630.0,75.7511,76.4892,75.705,76.4892,48630.0
2021-05-24 09:50:00,82.71,82.72,82.16,82.31,23698.0,76.3047,76.3139,75.7973,75.9356,23698.0
2021-05-24 09:55:00,82.32,82.66,82.3,82.33,51398.0,75.9449,76.2585,75.9264,75.9541,51398.0
2021-05-24 10:00:00,82.33,82.5,82.21,82.28,19694.0,75.9541,76.1109,75.8434,75.908,19694.0
2021-05-24 10:05:00,82.33,82.53,82.16,82.53,34718.0,75.9541,76.1386,75.7973,76.1386,34718.0
2021-05-24 10:10:00,82.54,82.58,82.35,82.43,27024.0,76.1478,76.1847,75.9726,76.0464,27024.0
2021-05-24 10:15:00,82.43,82.55,82.16,82.25,28456.0,76.0464,76.1571,75.7973,75.8803,28456.0
2021-05-24 10:20:00,82.19,82.39,82.05,82.19,27742.0,75.8249,76.0095,75.6958,75.8249,27742.0
2021-05-24 10:25:00,82.16,82.26,82.11,82.12,12020.0,75.7973,75.8895,75.7511,75.7604,12020.0
2021-05-24 10:30:00,82.03,82.11,81.82,82.11,18146.0,75.6773,75.7511,75.4836,75.7511,18146.0
2021-05-24 10:35:00,82.06,82.31,82.06,82.19,24400.0,75.705,75.9356,75.705,75.8249,24400.0
2021-05-24 10:40:00,82.15,82.24,82.05,82.08,17128.0,75.788,75.8711,75.6958,75.7235,17128.0
2021-05-24 10:45:00,82.11,82.12,81.85,81.89,13004.0,75.7511,75.7604,75.5113,75.5482,13004.0
2021-05-24 10:50:00,81.89,82.17,81.89,82.17,18296.0,75.5482,75.8065,75.5482,75.8065,18296.0
2021-05-24 10:55:00,82.16,82.17,81.78,81.81,20280.0,75.7973,75.8065,75.4467,75.4744,20280.0
2021-05-24 11:00:00,81.82,81.99,81.81,81.89,15572.0,75.4836,75.6404,75.4744,75.5482,15572.0
2021-05-24 11:05:00,81.92,81.92,81.67,81.7,26470.0,75.5759,75.5759,75.3452,75.3729,26470.0
2021-05-24 11:10:00,81.78,81.83,81.67,81.8,8430.0,75.4467,75.4928,75.3452,75.4651,8430.0
2021-05-24 11:15:00,81.77,81.82,81.67,81.78,13526.0,75.4375,75.4836,75.3452,75.4467,13526.0
2021-05-24 11:20:00,81.78,81.81,81.73,81.75,8444.0,75.4467,75.4744,75.4006,75.419,8444.0
2021-05-24 11:25:00,81.76,81.83,81.72,81.8,10710.0,75.4282,75.4928,75.3913,75.4651,10710.0
2021-05-24 11:30:00,81.77,81.8,81.71,81.78,37648.0,75.4375,75.4651,75.3821,75.4467,37648.0
2021-05-24 11:35:00,81.78,81.8,81.68,81.79,10632.0,75.4467,75.4651,75.3544,75.4559,10632.0
2021-05-24 11:40:00,81.76,81.93,81.76,81.91,20568.0,75.4282,75.5851,75.4282,75.5666,20568.0
2021-05-24 11:45:00,81.88,82.1,81.86,82.03,9526.0,75.5389,75.7419,75.5205,75.6773,9526.0
2021-05-24 11:50:00,82.0,82.06,81.97,82.02,15490.0,75.6497,75.705,75.622,75.6681,15490.0
2021-05-24 11:55:00,82.04,82.04,81.76,81.78,31864.0,75.6866,75.6866,75.4282,75.4467,31864.0
2021-05-24 12:00:00,81.81,81.82,81.66,81.66,5100.0,75.4744,75.4836,75.336,75.336,5100.0
2021-05-24 12:05:00,81.64,81.84,81.64,81.82,15696.0,75.3175,75.502,75.3175,75.4836,15696.0
2021-05-24 12:10:00,81.82,81.91,81.8,81.8,18760.0,75.4836,75.5666,75.4651,75.4651,18760.0
2021-05-24 12:15:00,81.82,81.88,81.8,81.85,9046.0,75.4836,75.5389,75.4651,75.5113,9046.0
2021-05-24 12:20:00,81.88,82.01,81.85,81.97,9124.0,75.5389,75.6589,75.5113,75.622,9124.0
2021-05-24 12:25:00,81.97,81.97,81.86,81.92,12532.0,75.622,75.622,75.5205,75.5759,12532.0
2021-05-24 12:30:00,81.92,82.14,81.92,82.14,8270.0,75.5759,75.7788,75.5759,75.7788,8270.0
2021-05-24 12:35:00,82.14,82.18,82.1,82.12,8000.0,75.7788,75.8157,75.7419,75.7604,8000.0
2021-05-24 12:40:00,82.12,82.17,82.08,82.14,14962.0,75.7604,75.8065,75.7235,75.7788,14962.0
2021-05-24 12:45:00,82.13,82.22,82.06,82.22,16908.0,75.7696,75.8526,75.705,75.8526,16908.0
2021-05-24 12:50:00,82.19,82.36,82.17,82.32,14478.0,75.8249,75.9818,75.8065,75.9449,14478.0
2021-05-24 12:55:00,82.29,82.36,82.26,82.29,19786.0,75.9172,75.9818,75.8895,75.9172,19786.0
2021-05-24 13:00:00,82.29,82.41,82.24,82.39,22174.0,75.9172,76.0279,75.8711,76.0095,22174.0
2021-05-24 13:05:00,82.36,82.44,82.2,82.2,15040.0,75.9818,76.0556,75.8342,75.8342,15040.0
2021-05-24 13:10:00,82.22,82.26,82.08,82.2,25628.0,75.8526,75.8895,75.7235,75.8342,25628.0
2021-05-24 13:15:00,82.17,82.23,82.16,82.17,9080.0,75.8065,75.8618,75.7973,75.8065,9080.0
2021-05-24 13:20:00,82.19,82.21,82.11,82.16,13200.0,75.8249,75.8434,75.7511,75.7973,13200.0
2021-05-24 13:25:00,82.16,82.32,82.16,82.3,9622.0,75.7973,75.9449,75.7973,75.9264,9622.0
2021-05-24 13:30:00,82.27,82.41,82.23,82.41,20968.0,75.8987,76.0279,75.8618,76.0279,20968.0
2021-05-24 13:35:00,82.41,82.41,82.31,82.36,12280.0,76.0279,76.0279,75.9356,75.9818,12280.0
2021-05-24 13:40:00,82.36,82.37,82.3,82.33,12832.0,75.9818,75.991,75.9264,75.9541,12832.0
2021-05-24 13:45:00,82.32,82.47,82.32,82.42,13194.0,75.9449,76.0833,75.9449,76.0371,13194.0
2021-05-24 13:50:00,82.45,82.48,82.32,82.33,14746.0,76.0648,76.0925,75.9449,75.9541,14746.0
2021-05-24 13:55:00,82.33,82.45,82.32,82.44,17736.0,75.9541,76.0648,75.9449,76.0556,17736.0
2021-05-24 14:00:00,82.44,82.47,82.38,82.39,15816.0,76.0556,76.0833,76.0002,76.0095,15816.0
2021-05-24 14:05:00,82.36,82.38,82.29,82.36,11684.0,75.9818,76.0002,75.9172,75.9818,11684.0
2021-05-24 14:10:00,82.35,82.47,82.33,82.45,19660.0,75.9726,76.0833,75.9541,76.0648,19660.0
2021-05-24 14:15:00,82.45,82.57,82.42,82.48,19532.0,76.0648,76.1755,76.0371,76.0925,19532.0
2021-05-24 14:20:00,82.45,82.45,82.28,82.33,15446.0,76.0648,76.0648,75.908,75.9541,15446.0
2021-05-24 14:25:00,82.32,82.47,82.3,82.43,16074.0,75.9449,76.0833,75.9264,76.0464,16074.0
2021-05-24 14:30:00,82.48,82.48,82.32,82.35,10930.0,76.0925,76.0925,75.9449,75.9726,10930.0
2021-05-24 14:35:00,82.36,82.43,82.3,82.39,13874.0,75.9818,76.0464,75.9264,76.0095,13874.0
2021-05-24 14:40:00,82.38,82.42,82.35,82.37,16102.0,76.0002,76.0371,75.9726,75.991,16102.0
2021-05-24 14:45:00,82.41,82.43,82.17,82.23,26338.0,76.0279,76.0464,75.8065,75.8618,26338.0
2021-05-24 14:50:00,82.25,82.31,82.1,82.1,16458.0,75.8803,75.9356,75.7419,75.7419,16458.0
2021-05-24 14:55:00,82.11,82.25,82.1,82.25,11558.0,75.7511,75.8803,75.7419,75.8803,11558.0
2021-05-24 15:00:00,82.25,82.39,82.22,82.24,16648.0,75.8803,76.0095,75.8526,75.8711,16648.0
2021-05-24 15:05:00,82.26,82.28,82.17,82.22,20034.0,75.8895,75.908,75.8065,75.8526,20034.0
2021-05-24 15:10:00,82.2,82.26,82.2,82.24,19082.0,75.8342,75.8895,75.8342,75.8711,19082.0
2021-05-24 15:15:00,82.24,82.31,82.23,82.26,26248.0,75.8711,75.9356,75.8618,75.8895,26248.0
2021-05-24 15:20:00,82.25,82.37,82.24,82.3,21940.0,75.8803,75.991,75.8711,75.9264,21940.0
2021-05-24 15:25:00,82.33,82.37,82.27,82.29,19318.0,75.9541,75.991,75.8987,75.9172,19318.0
2021-05-24 15:30:00,82.3,82.47,82.28,82.31,52632.0,75.9264,76.0833,75.908,75.9356,52632.0
2021-05-24 15:35:00,82.33,82.39,82.31,82.33,29190.0,75.9541,76.0095,75.9356,75.9541,29190.0
2021-05-24 15:40:00,82.33,82.4,82.3,82.35,60728.0,75.9541,76.0187,75.9264,75.9726,60728.0
2021-05-24 15:45:00,82.35,82.52,82.33,82.5,87790.0,75.9726,76.1294,75.9541,76.1109,87790.0
2021-05-24 15:50:00,82.5,82.56,82.43,82.53,151362.0,76.1109,76.1663,76.0464,76.1386,151362.0
2021-05-24 15:55:00,82.53,82.57,82.41,82.46,147664.0,76.1386,76.1755,76.0279,76.074,147664.0
2021-05-25 09:30:00,83.98,84.61,83.0,83.07,58552.0,77.4763,78.0575,76.5722,76.6368,58552.0
2021-05-25 09:35:00,83.27,83.41,82.74,83.0,22854.0,76.8213,76.9505,76.3323,76.5722,22854.0
2021-05-25 09:40:00,82.88,83.7,82.88,83.67,16326.0,76.4615,77.218,76.4615,77.1903,16326.0
2021-05-25 09:45:00,83.6,83.6,83.17,83.25,3600.0,77.1257,77.1257,76.729,76.8029,3600.0
2021-05-25 09:50:00,83.32,83.48,82.75,83.46,30044.0,76.8674,77.015,76.3416,76.9966,30044.0
2021-05-25 09:55:00,83.4,83.51,83.12,83.17,5558.0,76.9412,77.0427,76.6829,76.729,5558.0
2021-05-25 10:00:00,83.27,83.39,82.88,82.95,17802.0,76.8213,76.932,76.4615,76.5261,17802.0
2021-05-25 10:05:00,82.99,83.36,82.8,83.23,24426.0,76.563,76.9043,76.3877,76.7844,24426.0
2021-05-25 10:10:00,83.24,83.36,83.01,83.26,21432.0,76.7936,76.9043,76.5814,76.8121,21432.0
2021-05-25 10:15:00,83.28,83.42,83.23,83.33,11830.0,76.8305,76.9597,76.7844,76.8767,11830.0
2021-05-25 10:20:00,83.42,83.49,83.11,83.31,12302.0,76.9597,77.0243,76.6737,76.8582,12302.0
2021-05-25 10:25:00,83.36,83.88,83.35,83.81,17948.0,76.9043,77.3841,76.8951,77.3195,17948.0
2021-05-25 10:30:00,83.81,83.97,83.5,83.5,9548.0,77.3195,77.4671,77.0335,77.0335,9548.0
2021-05-25 10:35:00,83.41,83.58,83.31,83.46,12356.0,76.9505,77.1073,76.8582,76.9966,12356.0
2021-05-25 10:40:00,83.46,83.61,83.39,83.57,12120.0,76.9966,77.135,76.932,77.0981,12120.0
2021-05-25 10:45:00,83.55,83.55,83.33,83.33,4026.0,77.0796,77.0796,76.8767,76.8767,4026.0
2021-05-25 10:50:00,83.33,83.39,83.15,83.23,10906.0,76.8767,76.932,76.7106,76.7844,10906.0
2021-05-25 10:55:00,83.17,83.28,83.04,83.16,14360.0,76.729,76.8305,76.6091,76.7198,14360.0
2021-05-25 11:00:00,83.19,83.25,83.01,83.14,24498.0,76.7475,76.8029,76.5814,76.7014,24498.0
2021-05-25 11:05:00,83.14,83.29,83.14,83.24,11978.0,76.7014,76.8398,76.7014,76.7936,11978.0
2021-05-25 11:10:00,83.22,83.4,83.21,83.34,9280.0,76.7752,76.9412,76.7659,76.8859,9280.0
2021-05-25 11:15:00,83.3,83.39,82.91,83.06,29946.0,76.849,76.932,76.4892,76.6276,29946.0
2021-05-25 11:20:00,83.1,83.19,83.0,83.07,12102.0,76.6645,76.7475,76.5722,76.6368,12102.0
2021-05-25 11:25:00,83.0,83.14,83.0,83.06,20434.0,76.5722,76.7014,76.5722,76.6276,20434.0
2021-05-25 11:30:00,83.05,83.11,83.01,83.09,16362.0,76.6183,76.6737,76.5814,76.6552,16362.0
2021-05-25 11:35:00,83.1,83.26,83.1,83.25,17954.0,76.6645,76.8121,76.6645,76.8029,17954.0
2021-05-25 11:40:00,83.24,83.27,83.19,83.19,3490.0,76.7936,76.8213,76.7475,76.7475,3490.0
2021-05-25 11:45:00,83.2,83.24,83.05,83.06,22516.0,76.7567,76.7936,76.6183,76.6276,22516.0
2021-05-25 11:50:00,83.08,83.32,82.83,83.28,29592.0,76.646,76.8674,76.4154,76.8305,29592.0
2021-05-25 11:55:00,83.28,83.28,83.13,83.17,6448.0,76.8305,76.8305,76.6921,76.729,6448.0
2021-05-25 12:00:00,83.13,83.31,83.09,83.27,36910.0,76.6921,76.8582,76.6552,76.8213,36910.0
2021-05-25 12:05:00,83.28,83.28,83.13,83.28,29180.0,76.8305,76.8305,76.6921,76.8305,29180.0
2021-05-25 12:10:00,83.28,83.43,83.12,83.13,13266.0,76.8305,76.9689,76.6829,76.6921,13266.0
2021-05-25 12:15:00,83.15,83.3,83.11,83.23,37034.0,76.7106,76.849,76.6737,76.7844,37034.0
2021-05-25 12:20:00,83.25,83.32,83.06,83.12,11248.0,76.8029,76.8674,76.6276,76.6829,11248.0
2021-05-25 12:25:00,83.15,83.23,83.11,83.13,4212.0,76.7106,76.7844,76.6737,76.6921,4212.0
2021-05-25 12:30:00,83.11,83.18,83.1,83.14,10812.0,76.6737,76.7383,76.6645,76.7014,10812.0
2021-05-25 12:35:00,83.13,83.19,83.1,83.19,15376.0,76.6921,76.7475,76.6645,76.7475,15376.0
2021-05-25 12:40:00,83.16,83.18,83.12,83.13,3232.0,76.7198,76.7383,76.6829,76.6921,3232.0
2021-05-25 12:45:00,83.1,83.23,83.1,83.17,9788.0,76.6645,76.7844,76.6645,76.729,9788.0
2021-05-25 12:50:00,83.14,83.2,83.11,83.19,5400.0,76.7014,76.7567,76.6737,76.7475,5400.0
2021-05-25 12:55:00,83.19,83.19,83.1,83.13,9746.0,76.7475,76.7475,76.6645,76.6921,9746.0
2021-05-25 13:00:00,83.13,83.19,83.1,83.17,10904.0,76.6921,76.7475,76.6645,76.729,10904.0
2021-05-25 13:05:00,83.14,83.29,83.12,83.27,4972.0,76.7014,76.8398,76.6829,76.8213,4972.0
2021-05-25 13:10:00,83.3,83.32,83.19,83.23,6250.0,76.849,76.8674,76.7475,76.7844,6250.0
2021-05-25 13:15:00,83.24,83.28,83.1,83.13,6400.0,76.7936,76.8305,76.6645,76.6921,6400.0
2021-05-25 13:20:00,83.13,83.18,83.11,83.18,5552.0,76.6921,76.7383,76.6737,76.7383,5552.0
2021-05-25 13:25:00,83.16,83.19,83.1,83.13,11670.0,76.7198,76.7475,76.6645,76.6921,11670.0
2021-05-25 13:30:00,83.13,83.34,83.1,83.25,20140.0,76.6921,76.8859,76.6645,76.8029,20140.0
2021-05-25 13:35:00,83.25,83.32,83.17,83.29,16124.0,76.8029,76.8674,76.729,76.8398,16124.0
2021-05-25 13:40:00,83.26,83.36,83.23,83.36,14128.0,76.8121,76.9043,76.7844,76.9043,14128.0
2021-05-25 13:45:00,83.33,83.43,83.32,83.43,8750.0,76.8767,76.9689,76.8674,76.9689,8750.0
2021-05-25 13:50:00,83.36,83.46,83.32,83.38,4900.0,76.9043,76.9966,76.8674,76.9228,4900.0
2021-05-25 13:55:00,83.44,83.44,83.28,83.32,9820.0,76.9781,76.9781,76.8305,76.8674,9820.0
2021-05-25 14:00:00,83.3,83.36,83.23,83.36,19102.0,76.849,76.9043,76.7844,76.9043,19102.0
2021-05-25 14:05:00,83.36,83.64,83.36,83.61,22890.0,76.9043,77.1626,76.9043,77.135,22890.0
2021-05-25 14:10:00,83.57,83.86,83.56,83.78,22644.0,77.0981,77.3656,77.0888,77.2918,22644.0
2021-05-25 14:15:00,83.81,83.82,83.69,83.74,22642.0,77.3195,77.3287,77.2088,77.2549,22642.0
2021-05-25 14:20:00,83.74,83.87,83.72,83.85,20420.0,77.2549,77.3748,77.2365,77.3564,20420.0
2021-05-25 14:25:00,83.86,83.89,83.6,83.65,24236.0,77.3656,77.3933,77.1257,77.1719,24236.0
2021-05-25 14:30:00,83.62,83.64,83.46,83.46,10088.0,77.1442,77.1626,76.9966,76.9966,10088.0
2021-05-25 14:35:00,83.45,83.77,83.42,83.73,8386.0,76.9874,77.2826,76.9597,77.2457,8386.0
2021-05-25 14:40:00,83.73,83.95,83.67,83.89,16026.0,77.2457,77.4486,77.1903,77.3933,16026.0
2021-05-25 14:45:00,83.88,83.89,83.72,83.74,9806.0,77.3841,77.3933,77.2365,77.2549,9806.0
2021-05-25 14:50:00,83.74,83.77,83.62,83.76,15836.0,77.2549,77.2826,77.1442,77.2734,15836.0
2021-05-25 14:55:00,83.76,83.86,83.76,83.78,11964.0,77.2734,77.3656,77.2734,77.2918,11964.0
2021-05-25 15:00:00,83.74,83.79,83.63,83.69,14904.0,77.2549,77.301,77.1534,77.2088,14904.0
2021-05-25 15:05:00,83.66,83.72,83.5,83.5,13882.0,77.1811,77.2365,77.0335,77.0335,13882.0
2021-05-25 15:10:00,83.47,83.61,83.47,83.6,12234.0,77.0058,77.135,77.0058,77.1257,12234.0
2021-05-25 15:15:00,83.6,83.74,83.58,83.71,16950.0,77.1257,77.2549,77.1073,77.2272,16950.0
2021-05-25 15:20:00,83.74,83.8,83.71,83.76,22808.0,77.2549,77.3103,77.2272,77.2734,22808.0
2021-05-25 15:25:00,83.8,83.81,83.74,83.75,19140.0,77.3103,77.3195,77.2549,77.2641,19140.0
2021-05-25 15:30:00,83.76,83.76,83.53,83.71,25660.0,77.2734,77.2734,77.0612,77.2272,25660.0
2021-05-25 15:35:00,83.73,83.95,83.61,83.94,26514.0,77.2457,77.4486,77.135,77.4394,26514.0
2021-05-25 15:40:00,83.94,84.19,83.88,84.15,31666.0,77.4394,77.6701,77.3841,77.6332,31666.0
2021-05-25 15:45:00,84.16,84.16,83.94,84.0,40718.0,77.6424,77.6424,77.4394,77.4948,40718.0
2021-05-25 15:50:00,83.94,83.94,83.44,83.52,137768.0,77.4394,77.4394,76.9781,77.0519,137768.0
2021-05-25 15:55:00,83.5,83.69,83.44,83.5,132110.0,77.0335,77.2088,76.9781,77.0335,132110.0
2021-05-26 09:30:00,83.91,86.4,83.72,86.4,184058.0,77.4117,79.7089,77.2365,79.7089,184058.0
2021-05-26 09:35:00,86.39,86.42,85.72,86.17,48410.0,79.6997,79.7274,79.0816,79.4967,48410.0
2021-05-26 09:40:00,86.03,86.45,85.89,86.07,46996.0,79.3676,79.755,79.2384,79.4045,46996.0
2021-05-26 09:45:00,86.09,86.25,85.93,86.06,58874.0,79.4229,79.5705,79.2753,79.3952,58874.0
2021-05-26 09:50:00,86.0,86.1,85.56,85.83,18338.0,79.3399,79.4321,78.934,79.183,18338.0
2021-05-26 09:55:00,85.92,85.92,85.53,85.53,17526.0,79.2661,79.2661,78.9063,78.9063,17526.0
2021-05-26 10:00:00,85.57,85.79,85.41,85.51,35130.0,78.9432,79.1461,78.7956,78.8878,35130.0
2021-05-26 10:05:00,85.51,85.61,85.02,85.14,18260.0,78.8878,78.9801,78.4358,78.5465,18260.0
2021-05-26 10:10:00,85.19,85.37,85.01,85.37,19912.0,78.5926,78.7587,78.4266,78.7587,19912.0
2021-05-26 10:15:00,85.25,85.7,85.25,85.58,17744.0,78.648,79.0631,78.648,78.9524,17744.0
2021-05-26 10:20:00,85.58,86.08,85.52,86.08,21868.0,78.9524,79.4137,78.8971,79.4137,21868.0
2021-05-26 10:25:00,86.15,86.25,85.89,86.25,19900.0,79.4783,79.5705,79.2384,79.5705,19900.0
2021-05-26 10:30:00,86.29,86.35,85.98,86.31,31294.0,79.6074,79.6628,79.3214,79.6259,31294.0
2021-05-26 10:35:00,86.31,86.97,86.28,86.91,64816.0,79.6259,80.2348,79.5982,80.1794,64816.0
2021-05-26 10:40:00,86.78,86.85,86.52,86.79,35392.0,80.0595,80.1241,79.8196,80.0687,35392.0
2021-05-26 10:45:00,86.82,86.83,86.47,86.79,44970.0,80.0964,80.1056,79.7735,80.0687,44970.0
2021-05-26 10:50:00,86.7,86.78,86.19,86.21,17418.0,79.9857,80.0595,79.5152,79.5336,17418.0
2021-05-26 10:55:00,86.22,86.27,86.11,86.11,9544.0,79.5428,79.589,79.4414,79.4414,9544.0
2021-05-26 11:00:00,86.17,86.35,86.11,86.25,25870.0,79.4967,79.6628,79.4414,79.5705,25870.0
2021-05-26 11:05:00,86.25,86.57,86.24,86.54,13310.0,79.5705,79.8657,79.5613,79.8381,13310.0
2021-05-26 11:10:00,86.52,86.55,86.11,86.14,18116.0,79.8196,79.8473,79.4414,79.469,18116.0
2021-05-26 11:15:00,86.09,86.12,85.77,86.07,12950.0,79.4229,79.4506,79.1277,79.4045,12950.0
2021-05-26 11:20:00,86.06,86.49,86.0,86.21,24942.0,79.3952,79.7919,79.3399,79.5336,24942.0
2021-05-26 11:25:00,86.17,86.34,86.11,86.23,10796.0,79.4967,79.6536,79.4414,79.5521,10796.0
2021-05-26 11:30:00,86.18,86.3,85.87,85.87,18306.0,79.5059,79.6167,79.22,79.22,18306.0
2021-05-26 11:35:00,85.87,86.17,85.87,86.08,47710.0,79.22,79.4967,79.22,79.4137,47710.0
2021-05-26 11:40:00,86.08,86.08,85.89,86.08,20924.0,79.4137,79.4137,79.2384,79.4137,20924.0
2021-05-26 11:45:00,86.1,86.25,85.98,86.19,25708.0,79.4321,79.5705,79.3214,79.5152,25708.0
2021-05-26 11:50:00,86.14,86.24,86.1,86.2,13400.0,79.469,79.5613,79.4321,79.5244,13400.0
2021-05-26 11:55:00,86.21,86.21,85.94,85.94,20574.0,79.5336,79.5336,79.2845,79.2845,20574.0
2021-05-26 12:00:00,85.97,86.33,85.97,86.25,16858.0,79.3122,79.6443,79.3122,79.5705,16858.0
2021-05-26 12:05:00,86.23,86.5,86.23,86.44,23220.0,79.5521,79.8012,79.5521,79.7458,23220.0
2021-05-26 12:10:00,86.44,86.48,86.22,86.28,12728.0,79.7458,79.7827,79.5428,79.5982,12728.0
2021-05-26 12:15:00,86.28,86.32,86.22,86.29,15808.0,79.5982,79.6351,79.5428,79.6074,15808.0
2021-05-26 12:20:00,86.28,86.45,86.26,86.44,14110.0,79.5982,79.755,79.5797,79.7458,14110.0
2021-05-26 12:25:00,86.44,86.67,86.36,86.51,33532.0,79.7458,79.958,79.672,79.8104,33532.0
2021-05-26 12:30:00,86.5,86.52,86.39,86.51,27496.0,79.8012,79.8196,79.6997,79.8104,27496.0
2021-05-26 12:35:00,86.49,86.51,86.31,86.51,16410.0,79.7919,79.8104,79.6259,79.8104,16410.0
2021-05-26 12:40:00,86.48,86.48,86.22,86.24,17064.0,79.7827,79.7827,79.5428,79.5613,17064.0
2021-05-26 12:45:00,86.21,86.23,85.93,85.95,11342.0,79.5336,79.5521,79.2753,79.2938,11342.0
2021-05-26 12:50:00,85.94,85.94,85.75,85.82,8420.0,79.2845,79.2845,79.1092,79.1738,8420.0
2021-05-26 12:55:00,85.84,85.84,85.46,85.51,28336.0,79.1923,79.1923,78.8417,78.8878,28336.0
2021-05-26 13:00:00,85.5,85.9,85.5,85.86,30660.0,78.8786,79.2476,78.8786,79.2107,30660.0
2021-05-26 13:05:00,85.91,85.95,85.61,85.66,18318.0,79.2569,79.2938,78.9801,79.0262,18318.0
2021-05-26 13:10:00,85.64,85.8,85.61,85.79,14848.0,79.0078,79.1554,78.9801,79.1461,14848.0
2021-05-26 13:15:00,85.79,85.98,85.73,85.98,10248.0,79.1461,79.3214,79.0908,79.3214,10248.0
2021-05-26 13:20:00,85.89,86.1,85.89,86.0,10682.0,79.2384,79.4321,79.2384,79.3399,10682.0
2021-05-26 13:25:00,86.01,86.16,85.97,86.08,40420.0,79.3491,79.4875,79.3122,79.4137,40420.0
2021-05-26 13:30:00,86.07,86.25,86.0,86.25,14662.0,79.4045,79.5705,79.3399,79.5705,14662.0
2021-05-26 13:35:00,86.29,86.29,86.12,86.17,19018.0,79.6074,79.6074,79.4506,79.4967,19018.0
2021-05-26 13:40:00,86.22,86.25,86.09,86.1,12750.0,79.5428,79.5705,79.4229,79.4321,12750.0
2021-05-26 13:45:00,86.05,86.09,85.94,86.01,40180.0,79.386,79.4229,79.2845,79.3491,40180.0
2021-05-26 13:50:00,86.01,86.04,85.63,85.64,40896.0,79.3491,79.3768,78.9985,79.0078,40896.0
2021-05-26 13:55:00,85.64,85.74,85.56,85.61,16556.0,79.0078,79.1,78.934,78.9801,16556.0
2021-05-26 14:00:00,85.66,85.72,85.62,85.67,9534.0,79.0262,79.0816,78.9893,79.0354,9534.0
2021-05-26 14:05:00,85.7,85.86,85.7,85.74,12746.0,79.0631,79.2107,79.0631,79.1,12746.0
2021-05-26 14:10:00,85.77,85.85,85.65,85.67,26964.0,79.1277,79.2015,79.017,79.0354,26964.0
2021-05-26 14:15:00,85.73,86.3,85.68,86.24,35142.0,79.0908,79.6167,79.0447,79.5613,35142.0
2021-05-26 14:20:00,86.24,86.49,86.02,86.06,64210.0,79.5613,79.7919,79.3583,79.3952,64210.0
2021-05-26 14:25:00,86.04,86.31,85.99,85.99,23072.0,79.3768,79.6259,79.3307,79.3307,23072.0
2021-05-26 14:30:00,86.01,86.01,85.85,85.94,11342.0,79.3491,79.3491,79.2015,79.2845,11342.0
2021-05-26 14:35:00,85.9,86.24,85.89,86.14,28548.0,79.2476,79.5613,79.2384,79.469,28548.0
2021-05-26 14:40:00,86.11,86.44,86.11,86.19,27648.0,79.4414,79.7458,79.4414,79.5152,27648.0
2021-05-26 14:45:00,86.23,86.33,85.96,86.0,12830.0,79.5521,79.6443,79.303,79.3399,12830.0
2021-05-26 14:50:00,85.99,86.05,85.87,85.87,22112.0,79.3307,79.386,79.22,79.22,22112.0
2021-05-26 14:55:00,85.9,86.09,85.89,86.09,18658.0,79.2476,79.4229,79.2384,79.4229,18658.0
2021-05-26 15:00:00,86.07,86.1,85.88,86.08,26914.0,79.4045,79.4321,79.2292,79.4137,26914.0
2021-05-26 15:05:00,86.06,86.11,86.01,86.03,16012.0,79.3952,79.4414,79.3491,79.3676,16012.0
2021-05-26 15:10:00,86.01,86.03,85.74,85.79,19620.0,79.3491,79.3676,79.1,79.1461,19620.0
2021-05-26 15:15:00,85.79,86.07,85.76,86.07,22408.0,79.1461,79.4045,79.1185,79.4045,22408.0
2021-05-26 15:20:00,86.08,86.34,86.08,86.11,27650.0,79.4137,79.6536,79.4137,79.4414,27650.0
2021-05-26 15:25:00,86.11,86.47,86.11,86.26,76430.0,79.4414,79.7735,79.4414,79.5797,76430.0
2021-05-26 15:30:00,86.28,86.45,86.02,86.14,49192.0,79.5982,79.755,79.3583,79.469,49192.0
2021-05-26 15:35:00,86.14,86.3,85.98,86.17,54476.0,79.469,79.6167,79.3214,79.4967,54476.0
2021-05-26 15:40:00,86.24,86.49,85.83,86.2,72994.0,79.5613,79.7919,79.183,79.5244,72994.0
2021-05-26 15:45:00,86.22,86.26,86.0,86.0,109300.0,79.5428,79.5797,79.3399,79.3399,109300.0
2021-05-26 15:50:00,86.05,86.06,85.75,85.96,146258.0,79.386,79.3952,79.1092,79.303,146258.0
2021-05-26 15:55:00,85.93,86.1,85.73,85.89,326664.0,79.2753,79.4321,79.0908,79.2384,326664.0
2021-05-27 09:30:00,87.0,87.47,84.5,85.39,164292.0,80.2624,80.696,77.956,78.7771,164292.0
2021-05-27 09:35:00,84.5,85.37,81.75,82.08,225482.0,77.956,78.7587,75.419,75.7235,225482.0
2021-05-27 09:40:00,82.06,83.3,81.55,83.07,189702.0,75.705,76.849,75.2345,76.6368,189702.0
2021-05-27 09:45:00,83.11,83.48,82.26,82.75,80726.0,76.6737,77.015,75.8895,76.3416,80726.0
2021-05-27 09:50:00,82.75,83.74,82.25,83.57,104418.0,76.3416,77.2549,75.8803,77.0981,104418.0
2021-05-27 09:55:00,83.58,84.74,83.39,84.65,159546.0,77.1073,78.1775,76.932,78.0944,159546.0
2021-05-27 10:00:00,84.61,85.56,84.3,85.25,86198.0,78.0575,78.934,77.7715,78.648,86198.0
2021-05-27 10:05:00,85.41,85.92,85.21,85.76,43560.0,78.7956,79.2661,78.6111,79.1185,43560.0
2021-05-27 10:10:00,85.76,85.76,84.39,84.83,51392.0,79.1185,79.1185,77.8546,78.2605,51392.0
2021-05-27 10:15:00,84.83,85.17,84.61,84.8,28658.0,78.2605,78.5742,78.0575,78.2328,28658.0
2021-05-27 10:20:00,84.82,84.89,84.29,84.49,29130.0,78.2513,78.3158,77.7623,77.9468,29130.0
2021-05-27 10:25:00,84.43,84.66,84.33,84.57,40814.0,77.8915,78.1037,77.7992,78.0206,40814.0
2021-05-27 10:30:00,84.57,84.73,84.4,84.66,53618.0,78.0206,78.1682,77.8638,78.1037,53618.0
2021-05-27 10:35:00,84.73,84.89,84.4,84.52,34524.0,78.1682,78.3158,77.8638,77.9745,34524.0
2021-05-27 10:40:00,84.5,84.64,84.39,84.51,25126.0,77.956,78.0852,77.8546,77.9653,25126.0
2021-05-27 10:45:00,84.59,84.69,84.41,84.69,35942.0,78.0391,78.1313,77.873,78.1313,35942.0
2021-05-27 10:50:00,84.69,84.69,83.84,84.13,52156.0,78.1313,78.1313,77.3472,77.6147,52156.0
2021-05-27 10:55:00,84.06,84.35,84.04,84.33,40466.0,77.5501,77.8177,77.5317,77.7992,40466.0
2021-05-27 11:00:00,84.26,84.35,84.1,84.13,23300.0,77.7346,77.8177,77.587,77.6147,23300.0
2021-05-27 11:05:00,84.13,84.27,83.98,84.1,22996.0,77.6147,77.7439,77.4763,77.587,22996.0
2021-05-27 11:10:00,84.06,84.06,83.37,83.45,24772.0,77.5501,77.5501,76.9136,76.9874,24772.0
2021-05-27 11:15:00,83.49,83.54,83.06,83.14,63630.0,77.0243,77.0704,76.6276,76.7014,63630.0
2021-05-27 11:20:00,83.17,83.7,83.17,83.64,20220.0,76.729,77.218,76.729,77.1626,20220.0
2021-05-27 11:25:00,83.7,83.99,83.6,83.96,14148.0,77.218,77.4855,77.1257,77.4579,14148.0
2021-05-27 11:30:00,83.89,83.89,83.64,83.74,15716.0,77.3933,77.3933,77.1626,77.2549,15716.0
2021-05-27 11:35:00,83.69,83.69,83.16,83.3,65930.0,77.2088,77.2088,76.7198,76.849,65930.0
2021-05-27 11:40:00,83.3,83.46,83.27,83.35,27888.0,76.849,76.9966,76.8213,76.8951,27888.0
2021-05-27 11:45:00,83.31,83.67,83.28,83.67,15202.0,76.8582,77.1903,76.8305,77.1903,15202.0
2021-05-27 11:50:00,83.63,83.67,83.37,83.6,13692.0,77.1534,77.1903,76.9136,77.1257,13692.0
2021-05-27 11:55:00,83.63,83.81,83.58,83.78,7000.0,77.1534,77.3195,77.1073,77.2918,7000.0
2021-05-27 12:00:00,83.67,83.68,83.44,83.49,8926.0,77.1903,77.1996,76.9781,77.0243,8926.0
2021-05-27 12:05:00,83.53,83.54,83.34,83.45,30242.0,77.0612,77.0704,76.8859,76.9874,30242.0
2021-05-27 12:10:00,83.42,83.47,83.35,83.44,5944.0,76.9597,77.0058,76.8951,76.9781,5944.0
2021-05-27 12:15:00,83.47,83.69,83.31,83.69,20610.0,77.0058,77.2088,76.8582,77.2088,20610.0
2021-05-27 12:20:00,83.69,84.17,83.69,84.13,23588.0,77.2088,77.6516,77.2088,77.6147,23588.0
2021-05-27 12:25:00,84.17,84.48,84.08,84.16,15154.0,77.6516,77.9376,77.5686,77.6424,15154.0
2021-05-27 12:30:00,84.11,84.12,83.83,84.04,14452.0,77.5963,77.6055,77.3379,77.5317,14452.0
2021-05-27 12:35:00,84.06,84.29,84.06,84.11,11508.0,77.5501,77.7623,77.5501,77.5963,11508.0
2021-05-27 12:40:00,84.06,84.06,83.77,83.77,8400.0,77.5501,77.5501,77.2826,77.2826,8400.0
2021-05-27 12:45:00,83.77,83.94,83.68,83.88,10020.0,77.2826,77.4394,77.1996,77.3841,10020.0
2021-05-27 12:50:00,83.89,84.06,83.86,84.06,4012.0,77.3933,77.5501,77.3656,77.5501,4012.0
2021-05-27 12:55:00,84.08,84.33,84.03,84.26,15708.0,77.5686,77.7992,77.5224,77.7346,15708.0
2021-05-27 13:00:00,84.21,84.33,84.1,84.33,11288.0,77.6885,77.7992,77.587,77.7992,11288.0
2021-05-27 13:05:00,84.33,84.92,84.33,84.82,23092.0,77.7992,78.3435,77.7992,78.2513,23092.0
2021-05-27 13:10:00,84.92,84.92,84.58,84.59,8874.0,78.3435,78.3435,78.0299,78.0391,8874.0
2021-05-27 13:15:00,84.63,84.9,84.62,84.85,11948.0,78.076,78.3251,78.0668,78.2789,11948.0
2021-05-27 13:20:00,84.85,84.85,84.69,84.75,4336.0,78.2789,78.2789,78.1313,78.1867,4336.0
2021-05-27 13:25:00,84.8,84.94,84.78,84.92,10922.0,78.2328,78.362,78.2144,78.3435,10922.0
2021-05-27 13:30:00,84.87,84.89,84.74,84.74,6624.0,78.2974,78.3158,78.1775,78.1775,6624.0
2021-05-27 13:35:00,84.67,84.73,84.38,84.58,9368.0,78.1129,78.1682,77.8453,78.0299,9368.0
2021-05-27 13:40:00,84.55,84.67,84.48,84.53,8004.0,78.0022,78.1129,77.9376,77.9837,8004.0
2021-05-27 13:45:00,84.5,84.51,84.33,84.33,9682.0,77.956,77.9653,77.7992,77.7992,9682.0
2021-05-27 13:50:00,84.39,84.78,84.35,84.78,14032.0,77.8546,78.2144,77.8177,78.2144,14032.0
2021-05-27 13:55:00,84.81,85.46,84.8,84.92,59912.0,78.242,78.8417,78.2328,78.3435,59912.0
2021-05-27 14:00:00,84.83,85.39,84.83,85.14,39982.0,78.2605,78.7771,78.2605,78.5465,39982.0
2021-05-27 14:05:00,85.08,85.08,84.83,84.99,14978.0,78.4911,78.4911,78.2605,78.4081,14978.0
2021-05-27 14:10:00,84.99,85.14,84.91,85.14,16604.0,78.4081,78.5465,78.3343,78.5465,16604.0
2021-05-27 14:15:00,85.05,85.25,84.97,85.24,33038.0,78.4635,78.648,78.3896,78.6387,33038.0
2021-05-27 14:20:00,85.31,85.46,85.17,85.36,25420.0,78.7033,78.8417,78.5742,78.7494,25420.0
2021-05-27 14:25:00,85.27,85.38,85.19,85.36,8326.0,78.6664,78.7679,78.5926,78.7494,8326.0
2021-05-27 14:30:00,85.37,85.43,85.17,85.3,32800.0,78.7587,78.814,78.5742,78.6941,32800.0
2021-05-27 14:35:00,85.26,85.47,85.25,85.39,27816.0,78.6572,78.8509,78.648,78.7771,27816.0
2021-05-27 14:40:00,85.39,85.49,85.3,85.42,12386.0,78.7771,78.8694,78.6941,78.8048,12386.0
2021-05-27 14:45:00,85.34,85.73,85.33,85.69,18468.0,78.731,79.0908,78.7218,79.0539,18468.0
2021-05-27 14:50:00,85.69,85.69,85.36,85.36,19772.0,79.0539,79.0539,78.7494,78.7494,19772.0
2021-05-27 14:55:00,85.35,85.39,85.01,85.09,22722.0,78.7402,78.7771,78.4266,78.5004,22722.0
2021-05-27 15:00:00,85.05,85.05,84.68,84.94,14006.0,78.4635,78.4635,78.1221,78.362,14006.0
2021-05-27 15:05:00,84.94,85.53,84.94,85.44,58950.0,78.362,78.9063,78.362,78.8233,58950.0
2021-05-27 15:10:00,85.42,85.48,85.19,85.48,18176.0,78.8048,78.8602,78.5926,78.8602,18176.0
2021-05-27 15:15:00,85.45,86.0,85.44,85.65,46548.0,78.8325,79.3399,78.8233,79.017,46548.0
2021-05-27 15:20:00,85.61,85.68,85.42,85.47,28674.0,78.9801,79.0447,78.8048,78.8509,28674.0
2021-05-27 15:25:00,85.44,85.98,85.38,85.76,20134.0,78.8233,79.3214,78.7679,79.1185,20134.0
2021-05-27 15:30:00,85.83,85.83,85.39,85.7,23970.0,79.183,79.183,78.7771,79.0631,23970.0
2021-05-27 15:35:00,85.72,86.02,85.72,85.84,31186.0,79.0816,79.3583,79.0816,79.1923,31186.0
2021-05-27 15:40:00,85.84,85.86,85.52,85.77,64154.0,79.1923,79.2107,78.8971,79.1277,64154.0
2021-05-27 15:45:00,85.8,85.81,85.55,85.61,41578.0,79.1554,79.1646,78.9247,78.9801,41578.0
2021-05-27 15:50:00,85.64,85.98,85.63,85.82,98422.0,79.0078,79.3214,78.9985,79.1738,98422.0
2021-05-27 15:55:00,85.81,85.83,85.53,85.56,185600.0,79.1646,79.183,78.9063,78.934,185600.0
2021-05-28 09:30:00,86.32,86.88,85.88,86.74,62134.0,79.6351,80.1517,79.2292,80.0226,62134.0
2021-05-28 09:35:00,86.75,86.97,86.46,86.7,15440.0,80.0318,80.2348,79.7643,79.9857,15440.0
2021-05-28 09:40:00,86.58,86.58,86.01,86.01,29772.0,79.875,79.875,79.3491,79.3491,29772.0
2021-05-28 09:45:00,86.15,86.51,86.06,86.51,15964.0,79.4783,79.8104,79.3952,79.8104,15964.0
2021-05-28 09:50:00,86.47,86.89,86.46,86.77,18340.0,79.7735,80.161,79.7643,80.0503,18340.0
2021-05-28 09:55:00,86.85,86.94,86.5,86.94,17234.0,80.1241,80.2071,79.8012,80.2071,17234.0
2021-05-28 10:00:00,86.87,87.24,86.69,86.69,25064.0,80.1425,80.4839,79.9764,79.9764,25064.0
2021-05-28 10:05:00,86.79,86.8,86.41,86.41,11532.0,80.0687,80.0779,79.7181,79.7181,11532.0
2021-05-28 10:10:00,86.49,86.55,85.93,86.05,14198.0,79.7919,79.8473,79.2753,79.386,14198.0
2021-05-28 10:15:00,86.13,86.13,85.05,85.06,33106.0,79.4598,79.4598,78.4635,78.4727,33106.0
2021-05-28 10:20:00,85.0,85.03,84.39,84.72,21074.0,78.4173,78.445,77.8546,78.159,21074.0
2021-05-28 10:25:00,84.63,84.64,84.26,84.26,18398.0,78.076,78.0852,77.7346,77.7346,18398.0
2021-05-28 10:30:00,84.39,84.92,84.39,84.89,10490.0,77.8546,78.3435,77.8546,78.3158,10490.0
2021-05-28 10:35:00,84.92,84.92,84.52,84.63,24036.0,78.3435,78.3435,77.9745,78.076,24036.0
2021-05-28 10:40:00,84.57,84.85,84.46,84.47,10466.0,78.0206,78.2789,77.9191,77.9284,10466.0
2021-05-28 10:45:00,84.44,84.74,84.44,84.65,11542.0,77.9007,78.1775,77.9007,78.0944,11542.0
2021-05-28 10:50:00,84.66,85.0,84.54,84.97,11006.0,78.1037,78.4173,77.993,78.3896,11006.0
2021-05-28 10:55:00,84.99,85.14,84.74,84.86,8378.0,78.4081,78.5465,78.1775,78.2882,8378.0
2021-05-28 11:00:00,84.8,85.23,84.8,85.23,15512.0,78.2328,78.6295,78.2328,78.6295,15512.0
2021-05-28 11:05:00,85.25,85.61,85.24,85.6,15484.0,78.648,78.9801,78.6387,78.9709,15484.0
2021-05-28 11:10:00,85.52,85.55,85.14,85.14,27504.0,78.8971,78.9247,78.5465,78.5465,27504.0
2021-05-28 11:15:00,85.14,85.54,85.13,85.5,10288.0,78.5465,78.9155,78.5373,78.8786,10288.0
2021-05-28 11:20:00,85.53,85.61,85.45,85.48,12050.0,78.9063,78.9801,78.8325,78.8602,12050.0
2021-05-28 11:25:00,85.45,85.54,85.27,85.52,26704.0,78.8325,78.9155,78.6664,78.8971,26704.0
2021-05-28 11:30:00,85.53,85.56,85.46,85.5,5306.0,78.9063,78.934,78.8417,78.8786,5306.0
2021-05-28 11:35:00,85.56,85.63,85.5,85.58,9384.0,78.934,78.9985,78.8786,78.9524,9384.0
2021-05-28 11:40:00,85.51,85.55,85.1,85.21,10636.0,78.8878,78.9247,78.5096,78.6111,10636.0
2021-05-28 11:45:00,85.13,85.39,85.13,85.39,10530.0,78.5373,78.7771,78.5373,78.7771,10530.0
2021-05-28 11:50:00,85.42,85.74,85.4,85.73,10800.0,78.8048,79.1,78.7863,79.0908,10800.0
2021-05-28 11:55:00,85.69,85.69,85.55,85.55,64500.0,79.0539,79.0539,78.9247,78.9247,64500.0
2021-05-28 12:00:00,85.51,85.66,85.39,85.64,9388.0,78.8878,79.0262,78.7771,79.0078,9388.0
2021-05-28 12:05:00,85.66,85.74,85.54,85.59,6944.0,79.0262,79.1,78.9155,78.9616,6944.0
2021-05-28 12:10:00,85.46,85.7,85.46,85.65,4878.0,78.8417,79.0631,78.8417,79.017,4878.0
2021-05-28 12:15:00,85.61,85.72,85.57,85.6,12240.0,78.9801,79.0816,78.9432,78.9709,12240.0
2021-05-28 12:20:00,85.6,85.78,85.58,85.74,18332.0,78.9709,79.1369,78.9524,79.1,18332.0
2021-05-28 12:25:00,85.72,85.86,85.63,85.83,18288.0,79.0816,79.2107,78.9985,79.183,18288.0
2021-05-28 12:30:00,85.8,85.82,85.53,85.58,15518.0,79.1554,79.1738,78.9063,78.9524,15518.0
2021-05-28 12:35:00,85.6,85.63,85.53,85.63,4494.0,78.9709,78.9985,78.9063,78.9985,4494.0
2021-05-28 12:40:00,85.59,85.64,85.53,85.58,3040.0,78.9616,79.0078,78.9063,78.9524,3040.0
2021-05-28 12:45:00,85.62,85.67,85.26,85.4,12282.0,78.9893,79.0354,78.6572,78.7863,12282.0
2021-05-28 12:50:00,85.36,85.44,85.27,85.42,8388.0,78.7494,78.8233,78.6664,78.8048,8388.0
2021-05-28 12:55:00,85.39,85.42,85.29,85.33,9024.0,78.7771,78.8048,78.6849,78.7218,9024.0
2021-05-28 13:00:00,85.35,85.52,85.32,85.52,5138.0,78.7402,78.8971,78.7125,78.8971,5138.0
2021-05-28 13:05:00,85.48,85.48,85.29,85.39,10860.0,78.8602,78.8602,78.6849,78.7771,10860.0
2021-05-28 13:10:00,85.41,85.5,85.35,85.48,5792.0,78.7956,78.8786,78.7402,78.8602,5792.0
2021-05-28 13:15:00,85.48,85.59,85.36,85.59,6794.0,78.8602,78.9616,78.7494,78.9616,6794.0
2021-05-28 13:20:00,85.6,85.63,85.42,85.51,6542.0,78.9709,78.9985,78.8048,78.8878,6542.0
2021-05-28 13:25:00,85.44,85.53,85.42,85.48,8294.0,78.8233,78.9063,78.8048,78.8602,8294.0
2021-05-28 13:30:00,85.48,85.58,85.47,85.49,7218.0,78.8602,78.9524,78.8509,78.8694,7218.0
2021-05-28 13:35:00,85.54,85.58,85.44,85.46,5100.0,78.9155,78.9524,78.8233,78.8417,5100.0
2021-05-28 13:40:00,85.47,85.55,85.36,85.44,16410.0,78.8509,78.9247,78.7494,78.8233,16410.0
2021-05-28 13:45:00,85.41,85.56,85.4,85.56,6218.0,78.7956,78.934,78.7863,78.934,6218.0
2021-05-28 13:50:00,85.56,85.59,85.52,85.56,9958.0,78.934,78.9616,78.8971,78.934,9958.0
2021-05-28 13:55:00,85.55,85.58,85.36,85.4,19080.0,78.9247,78.9524,78.7494,78.7863,19080.0
2021-05-28 14:00:00,85.38,85.7,85.38,85.63,15330.0,78.7679,79.0631,78.7679,78.9985,15330.0
2021-05-28 14:05:00,85.69,85.7,85.54,85.67,10014.0,79.0539,79.0631,78.9155,79.0354,10014.0
2021-05-28 14:10:00,85.72,85.78,85.51,85.51,13158.0,79.0816,79.1369,78.8878,78.8878,13158.0
2021-05-28 14:15:00,85.54,85.56,85.41,85.55,12254.0,78.9155,78.934,78.7956,78.9247,12254.0
2021-05-28 14:20:00,85.48,85.58,85.48,85.51,6044.0,78.8602,78.9524,78.8602,78.8878,6044.0
2021-05-28 14:25:00,85.48,85.74,85.47,85.66,14830.0,78.8602,79.1,78.8509,79.0262,14830.0
2021-05-28 14:30:00,85.64,85.69,85.58,85.58,7700.0,79.0078,79.0539,78.9524,78.9524,7700.0
2021-05-28 14:35:00,85.58,85.58,85.5,85.51,12508.0,78.9524,78.9524,78.8786,78.8878,12508.0
2021-05-28 14:40:00,85.54,85.54,85.4,85.47,7036.0,78.9155,78.9155,78.7863,78.8509,7036.0
2021-05-28 14:45:00,85.45,85.45,85.34,85.39,9282.0,78.8325,78.8325,78.731,78.7771,9282.0
2021-05-28 14:50:00,85.37,85.42,85.32,85.37,26338.0,78.7587,78.8048,78.7125,78.7587,26338.0
2021-05-28 14:55:00,85.36,85.41,85.33,85.36,8164.0,78.7494,78.7956,78.7218,78.7494,8164.0
2021-05-28 15:00:00,85.39,85.42,85.2,85.24,13596.0,78.7771,78.8048,78.6018,78.6387,13596.0
2021-05-28 15:05:00,85.23,85.25,85.17,85.17,4512.0,78.6295,78.648,78.5742,78.5742,4512.0
2021-05-28 15:10:00,85.17,85.21,85.11,85.21,5512.0,78.5742,78.6111,78.5188,78.6111,5512.0
2021-05-28 15:15:00,85.17,85.17,85.04,85.05,7224.0,78.5742,78.5742,78.4542,78.4635,7224.0
2021-05-28 15:20:00,85.07,85.14,85.07,85.1,10208.0,78.4819,78.5465,78.4819,78.5096,10208.0
2021-05-28 15:25:00,85.11,85.14,85.06,85.06,8674.0,78.5188,78.5465,78.4727,78.4727,8674.0
2021-05-28 15:30:00,85.07,85.08,84.92,84.98,15740.0,78.4819,78.4911,78.3435,78.3989,15740.0
2021-05-28 15:35:00,84.96,85.03,84.86,84.95,28592.0,78.3804,78.445,78.2882,78.3712,28592.0
2021-05-28 15:40:00,84.95,85.07,84.91,84.91,27606.0,78.3712,78.4819,78.3343,78.3343,27606.0
2021-05-28 15:45:00,84.92,84.92,84.7,84.7,32754.0,78.3435,78.3435,78.1406,78.1406,32754.0
2021-05-28 15:50:00,84.67,84.78,84.5,84.7,58784.0,78.1129,78.2144,77.956,78.1406,58784.0
2021-05-28 15:55:00,84.7,84.79,84.45,84.76,287806.0,78.1406,78.2236,77.9099,78.1959,287806.0
2021-06-01 09:30:00,86.42,86.42,85.54,85.92,84044.0,79.7274,79.7274,78.9155,79.2661,84044.0
2021-06-01 09:35:00,86.11,86.11,85.07,85.15,33896.0,79.4414,79.4414,78.4819,78.5557,33896.0
2021-06-01 09:40:00,85.24,85.45,85.01,85.45,24096.0,78.6387,78.8325,78.4266,78.8325,24096.0
2021-06-01 09:45:00,85.45,85.5,85.02,85.08,9966.0,78.8325,78.8786,78.4358,78.4911,9966.0
2021-06-01 09:50:00,85.13,85.64,84.78,85.14,41616.0,78.5373,79.0078,78.2144,78.5465,41616.0
2021-06-01 09:55:00,85.19,85.92,85.18,85.78,19896.0,78.5926,79.2661,78.5834,79.1369,19896.0
2021-06-01 10:00:00,85.85,86.37,85.85,86.29,43900.0,79.2015,79.6812,79.2015,79.6074,43900.0
2021-06-01 10:05:00,86.29,86.64,86.27,86.49,63728.0,79.6074,79.9303,79.589,79.7919,63728.0
2021-06-01 10:10:00,86.52,86.82,86.36,86.45,40390.0,79.8196,80.0964,79.672,79.755,40390.0
2021-06-01 10:15:00,86.6,86.6,85.76,85.86,37080.0,79.8934,79.8934,79.1185,79.2107,37080.0
2021-06-01 10:20:00,85.86,86.0,85.14,85.68,56996.0,79.2107,79.3399,78.5465,79.0447,56996.0
2021-06-01 10:25:00,85.67,85.75,85.46,85.6,50636.0,79.0354,79.1092,78.8417,78.9709,50636.0
2021-06-01 10:30:00,85.63,85.99,85.51,85.54,25652.0,78.9985,79.3307,78.8878,78.9155,25652.0
2021-06-01 10:35:00,85.57,85.58,85.11,85.13,10580.0,78.9432,78.9524,78.5188,78.5373,10580.0
2021-06-01 10:40:00,85.15,85.39,85.09,85.33,18934.0,78.5557,78.7771,78.5004,78.7218,18934.0
2021-06-01 10:45:00,85.31,85.5,85.23,85.32,10014.0,78.7033,78.8786,78.6295,78.7125,10014.0
2021-06-01 10:50:00,85.39,85.55,85.39,85.5,19742.0,78.7771,78.9247,78.7771,78.8786,19742.0
2021-06-01 10:55:00,85.49,85.78,85.47,85.78,20064.0,78.8694,79.1369,78.8509,79.1369,20064.0
2021-06-01 11:00:00,85.79,86.08,85.79,86.06,20568.0,79.1461,79.4137,79.1461,79.3952,20568.0
2021-06-01 11:05:00,86.0,86.0,85.75,85.82,7834.0,79.3399,79.3399,79.1092,79.1738,7834.0
2021-06-01 11:10:00,85.85,85.89,85.75,85.89,10452.0,79.2015,79.2384,79.1092,79.2384,10452.0
2021-06-01 11:15:00,85.87,85.93,85.78,85.92,15318.0,79.22,79.2753,79.1369,79.2661,15318.0
2021-06-01 11:20:00,85.94,85.96,85.77,85.88,9342.0,79.2845,79.303,79.1277,79.2292,9342.0
2021-06-01 11:25:00,85.91,86.16,85.91,85.95,29676.0,79.2569,79.4875,79.2569,79.2938,29676.0
2021-06-01 11:30:00,85.97,85.97,85.57,85.6,81542.0,79.3122,79.3122,78.9432,78.9709,81542.0
2021-06-01 11:35:00,85.69,85.9,85.59,85.6,22706.0,79.0539,79.2476,78.9616,78.9709,22706.0
2021-06-01 11:40:00,85.59,85.59,85.33,85.33,18116.0,78.9616,78.9616,78.7218,78.7218,18116.0
2021-06-01 11:45:00,85.38,85.65,85.33,85.61,59570.0,78.7679,79.017,78.7218,78.9801,59570.0
2021-06-01 11:50:00,85.63,85.74,85.45,85.45,11298.0,78.9985,79.1,78.8325,78.8325,11298.0
2021-06-01 11:55:00,85.45,85.57,85.33,85.39,17076.0,78.8325,78.9432,78.7218,78.7771,17076.0
2021-06-01 12:00:00,85.36,85.49,85.2,85.28,41468.0,78.7494,78.8694,78.6018,78.6756,41468.0
2021-06-01 12:05:00,85.33,85.51,85.33,85.47,21672.0,78.7218,78.8878,78.7218,78.8509,21672.0
2021-06-01 12:10:00,85.49,85.72,85.49,85.72,9344.0,78.8694,79.0816,78.8694,79.0816,9344.0
2021-06-01 12:15:00,85.71,85.78,85.66,85.78,8976.0,79.0723,79.1369,79.0262,79.1369,8976.0
2021-06-01 12:20:00,85.76,85.78,85.52,85.63,22236.0,79.1185,79.1369,78.8971,78.9985,22236.0
2021-06-01 12:25:00,85.76,85.89,85.64,85.64,8948.0,79.1185,79.2384,79.0078,79.0078,8948.0
2021-06-01 12:30:00,85.61,85.63,85.39,85.39,11690.0,78.9801,78.9985,78.7771,78.7771,11690.0
2021-06-01 12:35:00,85.42,85.67,85.3,85.55,13948.0,78.8048,79.0354,78.6941,78.9247,13948.0
2021-06-01 12:40:00,85.52,85.53,85.28,85.32,8800.0,78.8971,78.9063,78.6756,78.7125,8800.0
2021-06-01 12:45:00,85.25,85.36,85.24,85.29,14388.0,78.648,78.7494,78.6387,78.6849,14388.0
2021-06-01 12:50:00,85.3,85.33,85.06,85.13,12876.0,78.6941,78.7218,78.4727,78.5373,12876.0
2021-06-01 12:55:00,85.14,85.16,85.02,85.12,17722.0,78.5465,78.5649,78.4358,78.528,17722.0
2021-06-01 13:00:00,85.1,85.13,84.99,84.99,7984.0,78.5096,78.5373,78.4081,78.4081,7984.0
2021-06-01 13:05:00,84.95,85.14,84.92,85.1,16258.0,78.3712,78.5465,78.3435,78.5096,16258.0
2021-06-01 13:10:00,85.14,85.17,84.97,85.07,9762.0,78.5465,78.5742,78.3896,78.4819,9762.0
2021-06-01 13:15:00,85.09,85.17,85.08,85.08,10908.0,78.5004,78.5742,78.4911,78.4911,10908.0
2021-06-01 13:20:00,85.1,85.1,84.96,84.96,7850.0,78.5096,78.5096,78.3804,78.3804,7850.0
2021-06-01 13:25:00,84.98,85.14,84.98,85.07,18068.0,78.3989,78.5465,78.3989,78.4819,18068.0
2021-06-01 13:30:00,85.08,85.17,84.89,84.95,31132.0,78.4911,78.5742,78.3158,78.3712,31132.0
2021-06-01 13:35:00,84.97,85.24,84.95,84.95,7610.0,78.3896,78.6387,78.3712,78.3712,7610.0
2021-06-01 13:40:00,84.99,85.03,84.87,84.99,18358.0,78.4081,78.445,78.2974,78.4081,18358.0
2021-06-01 13:45:00,85.01,85.07,84.89,84.99,10138.0,78.4266,78.4819,78.3158,78.4081,10138.0
2021-06-01 13:50:00,85.03,85.08,84.93,84.93,7106.0,78.445,78.4911,78.3527,78.3527,7106.0
2021-06-01 13:55:00,84.94,84.98,84.8,84.92,17698.0,78.362,78.3989,78.2328,78.3435,17698.0
2021-06-01 14:00:00,84.88,84.96,84.78,84.92,9388.0,78.3066,78.3804,78.2144,78.3435,9388.0
2021-06-01 14:05:00,84.89,84.94,84.67,84.67,13196.0,78.3158,78.362,78.1129,78.1129,13196.0
2021-06-01 14:10:00,84.67,84.81,84.67,84.76,12602.0,78.1129,78.242,78.1129,78.1959,12602.0
2021-06-01 14:15:00,84.76,84.83,84.71,84.78,10980.0,78.1959,78.2605,78.1498,78.2144,10980.0
2021-06-01 14:20:00,84.77,84.91,84.72,84.72,16080.0,78.2051,78.3343,78.159,78.159,16080.0
2021-06-01 14:25:00,84.73,85.05,84.7,85.05,16226.0,78.1682,78.4635,78.1406,78.4635,16226.0
2021-06-01 14:30:00,85.02,85.03,84.94,84.95,11908.0,78.4358,78.445,78.362,78.3712,11908.0
2021-06-01 14:35:00,84.99,85.1,84.92,85.05,11876.0,78.4081,78.5096,78.3435,78.4635,11876.0
2021-06-01 14:40:00,85.07,85.17,85.07,85.08,8744.0,78.4819,78.5742,78.4819,78.4911,8744.0
2021-06-01 14:45:00,85.1,85.26,85.1,85.22,11058.0,78.5096,78.6572,78.5096,78.6203,11058.0
2021-06-01 14:50:00,85.22,85.41,85.17,85.37,13272.0,78.6203,78.7956,78.5742,78.7587,13272.0
2021-06-01 14:55:00,85.36,85.39,85.28,85.33,9656.0,78.7494,78.7771,78.6756,78.7218,9656.0
2021-06-01 15:00:00,85.32,85.33,85.24,85.3,4502.0,78.7125,78.7218,78.6387,78.6941,4502.0
2021-06-01 15:05:00,85.38,85.39,85.08,85.08,11662.0,78.7679,78.7771,78.4911,78.4911,11662.0
2021-06-01 15:10:00,85.1,85.17,85.0,85.13,21934.0,78.5096,78.5742,78.4173,78.5373,21934.0
2021-06-01 15:15:00,85.11,85.28,85.11,85.24,10696.0,78.5188,78.6756,78.5188,78.6387,10696.0
2021-06-01 15:20:00,85.22,85.38,85.21,85.37,14886.0,78.6203,78.7679,78.6111,78.7587,14886.0
2021-06-01 15:25:00,85.36,85.36,85.25,85.25,13710.0,78.7494,78.7494,78.648,78.648,13710.0
2021-06-01 15:30:00,85.22,85.27,85.02,85.11,21526.0,78.6203,78.6664,78.4358,78.5188,21526.0
2021-06-01 15:35:00,85.12,85.17,85.07,85.08,23562.0,78.528,78.5742,78.4819,78.4911,23562.0
2021-06-01 15:40:00,85.1,85.24,85.08,85.21,32212.0,78.5096,78.6387,78.4911,78.6111,32212.0
2021-06-01 15:45:00,85.2,85.33,85.19,85.29,41078.0,78.6018,78.7218,78.5926,78.6849,41078.0
2021-06-01 15:50:00,85.28,85.39,85.23,85.36,46364.0,78.6756,78.7771,78.6295,78.7494,46364.0
2021-06-01 15:55:00,85.35,85.5,85.27,85.5,135156.0,78.7402,78.8786,78.6664,78.8786,135156.0
2021-06-02 09:30:00,85.28,85.79,85.04,85.1,27676.0,78.6756,79.1461,78.4542,78.5096,27676.0
2021-06-02 09:35:00,85.11,85.11,84.41,84.71,21748.0,78.5188,78.5188,77.873,78.1498,21748.0
2021-06-02 09:40:00,84.46,84.84,84.26,84.33,19260.0,77.9191,78.2697,77.7346,77.7992,19260.0
2021-06-02 09:45:00,84.38,84.42,84.14,84.38,6382.0,77.8453,77.8822,77.6239,77.8453,6382.0
2021-06-02 09:50:00,84.3,84.48,84.04,84.48,9310.0,77.7715,77.9376,77.5317,77.9376,9310.0
2021-06-02 09:55:00,84.27,84.28,83.17,83.51,100620.0,77.7439,77.7531,76.729,77.0427,100620.0
2021-06-02 10:00:00,83.62,84.2,83.5,83.85,40440.0,77.1442,77.6793,77.0335,77.3564,40440.0
2021-06-02 10:05:00,84.0,84.0,83.63,83.83,14952.0,77.4948,77.4948,77.1534,77.3379,14952.0
2021-06-02 10:10:00,83.86,84.16,83.86,84.12,22514.0,77.3656,77.6424,77.3656,77.6055,22514.0
2021-06-02 10:15:00,84.11,84.12,83.8,84.12,10008.0,77.5963,77.6055,77.3103,77.6055,10008.0
2021-06-02 10:20:00,84.0,84.19,83.92,84.17,12760.0,77.4948,77.6701,77.421,77.6516,12760.0
2021-06-02 10:25:00,84.19,84.42,84.04,84.37,13652.0,77.6701,77.8822,77.5317,77.8361,13652.0
2021-06-02 10:30:00,84.37,84.42,84.16,84.28,15336.0,77.8361,77.8822,77.6424,77.7531,15336.0
2021-06-02 10:35:00,84.23,84.23,83.93,83.96,22244.0,77.707,77.707,77.4302,77.4579,22244.0
2021-06-02 10:40:00,83.96,84.38,83.91,84.38,21286.0,77.4579,77.8453,77.4117,77.8453,21286.0
2021-06-02 10:45:00,84.39,84.55,84.31,84.49,4648.0,77.8546,78.0022,77.7808,77.9468,4648.0
2021-06-02 10:50:00,84.48,84.5,84.04,84.33,36188.0,77.9376,77.956,77.5317,77.7992,36188.0
2021-06-02 10:55:00,84.35,84.72,84.24,84.67,10082.0,77.8177,78.159,77.7162,78.1129,10082.0
2021-06-02 11:00:00,84.76,84.95,84.67,84.95,10900.0,78.1959,78.3712,78.1129,78.3712,10900.0
2021-06-02 11:05:00,84.95,85.28,84.89,85.19,9930.0,78.3712,78.6756,78.3158,78.5926,9930.0
2021-06-02 11:10:00,85.18,85.27,85.08,85.13,7698.0,78.5834,78.6664,78.4911,78.5373,7698.0
2021-06-02 11:15:00,85.19,85.24,84.92,85.14,14542.0,78.5926,78.6387,78.3435,78.5465,14542.0
2021-06-02 11:20:00,85.16,85.62,85.16,85.31,12820.0,78.5649,78.9893,78.5649,78.7033,12820.0
2021-06-02 11:25:00,85.22,85.39,85.07,85.19,8500.0,78.6203,78.7771,78.4819,78.5926,8500.0
2021-06-02 11:30:00,85.32,85.39,85.18,85.34,9376.0,78.7125,78.7771,78.5834,78.731,9376.0
2021-06-02 11:35:00,85.39,85.48,85.06,85.1,17164.0,78.7771,78.8602,78.4727,78.5096,17164.0
2021-06-02 11:40:00,85.17,85.32,85.16,85.31,5644.0,78.5742,78.7125,78.5649,78.7033,5644.0
2021-06-02 11:45:00,85.26,85.28,85.08,85.28,8140.0,78.6572,78.6756,78.4911,78.6756,8140.0
2021-06-02 11:50:00,85.36,85.61,85.33,85.56,18348.0,78.7494,78.9801,78.7218,78.934,18348.0
2021-06-02 11:55:00,85.53,85.82,85.53,85.72,18750.0,78.9063,79.1738,78.9063,79.0816,18750.0
2021-06-02 12:00:00,85.74,85.8,85.42,85.43,8828.0,79.1,79.1554,78.8048,78.814,8828.0
2021-06-02 12:05:00,85.35,85.54,85.29,85.39,19750.0,78.7402,78.9155,78.6849,78.7771,19750.0
2021-06-02 12:10:00,85.39,85.56,85.24,85.42,10706.0,78.7771,78.934,78.6387,78.8048,10706.0
2021-06-02 12:15:00,85.49,85.52,85.19,85.5,25526.0,78.8694,78.8971,78.5926,78.8786,25526.0
2021-06-02 12:20:00,85.59,85.74,85.42,85.74,10320.0,78.9616,79.1,78.8048,79.1,10320.0
2021-06-02 12:25:00,85.75,85.86,85.52,85.85,18278.0,79.1092,79.2107,78.8971,79.2015,18278.0
2021-06-02 12:30:00,85.87,86.06,85.26,85.59,29182.0,79.22,79.3952,78.6572,78.9616,29182.0
2021-06-02 12:35:00,85.67,85.98,85.66,85.94,7800.0,79.0354,79.3214,79.0262,79.2845,7800.0
2021-06-02 12:40:00,85.94,85.94,85.77,85.91,4668.0,79.2845,79.2845,79.1277,79.2569,4668.0
2021-06-02 12:45:00,85.82,85.82,85.53,85.68,13956.0,79.1738,79.1738,78.9063,79.0447,13956.0
2021-06-02 12:50:00,85.73,85.89,85.73,85.78,6436.0,79.0908,79.2384,79.0908,79.1369,6436.0
2021-06-02 12:55:00,85.83,86.02,85.65,85.86,23712.0,79.183,79.3583,79.017,79.2107,23712.0
2021-06-02 13:00:00,85.94,86.19,85.85,86.07,21802.0,79.2845,79.5152,79.2015,79.4045,21802.0
2021-06-02 13:05:00,85.95,86.2,85.92,86.11,11638.0,79.2938,79.5244,79.2661,79.4414,11638.0
2021-06-02 13:10:00,86.16,86.31,85.96,86.04,20196.0,79.4875,79.6259,79.303,79.3768,20196.0
2021-06-02 13:15:00,85.99,86.21,85.96,86.16,22768.0,79.3307,79.5336,79.303,79.4875,22768.0
2021-06-02 13:20:00,86.08,86.08,85.66,85.7,12536.0,79.4137,79.4137,79.0262,79.0631,12536.0
2021-06-02 13:25:00,85.67,86.02,85.58,85.97,12448.0,79.0354,79.3583,78.9524,79.3122,12448.0
2021-06-02 13:30:00,85.97,86.18,85.97,86.13,14532.0,79.3122,79.5059,79.3122,79.4598,14532.0
2021-06-02 13:35:00,86.17,86.27,86.09,86.1,14406.0,79.4967,79.589,79.4229,79.4321,14406.0
2021-06-02 13:40:00,86.13,86.13,85.94,86.02,23096.0,79.4598,79.4598,79.2845,79.3583,23096.0
2021-06-02 13:45:00,85.98,86.14,85.75,85.94,21508.0,79.3214,79.469,79.1092,79.2845,21508.0
2021-06-02 13:50:00,85.91,86.02,85.88,85.89,12194.0,79.2569,79.3583,79.2292,79.2384,12194.0
2021-06-02 13:55:00,85.88,86.14,85.88,85.88,8692.0,79.2292,79.469,79.2292,79.2292,8692.0
2021-06-02 14:00:00,85.92,86.18,85.92,86.14,9544.0,79.2661,79.5059,79.2661,79.469,9544.0
2021-06-02 14:05:00,86.06,86.06,85.67,85.82,12024.0,79.3952,79.3952,79.0354,79.1738,12024.0
2021-06-02 14:10:00,85.79,86.05,85.75,86.05,29830.0,79.1461,79.386,79.1092,79.386,29830.0
2021-06-02 14:15:00,86.01,86.39,86.01,86.28,17428.0,79.3491,79.6997,79.3491,79.5982,17428.0
2021-06-02 14:20:00,86.21,86.26,86.16,86.2,10070.0,79.5336,79.5797,79.4875,79.5244,10070.0
2021-06-02 14:25:00,86.25,86.32,86.06,86.09,11026.0,79.5705,79.6351,79.3952,79.4229,11026.0
2021-06-02 14:30:00,86.06,86.35,86.04,86.32,32574.0,79.3952,79.6628,79.3768,79.6351,32574.0
2021-06-02 14:35:00,86.29,86.41,86.22,86.28,18894.0,79.6074,79.7181,79.5428,79.5982,18894.0
2021-06-02 14:40:00,86.21,86.38,86.12,86.32,31114.0,79.5336,79.6905,79.4506,79.6351,31114.0
2021-06-02 14:45:00,86.35,86.45,86.29,86.38,23884.0,79.6628,79.755,79.6074,79.6905,23884.0
2021-06-02 14:50:00,86.32,86.48,86.32,86.42,14356.0,79.6351,79.7827,79.6351,79.7274,14356.0
2021-06-02 14:55:00,86.45,86.7,86.45,86.45,29720.0,79.755,79.9857,79.755,79.755,29720.0
2021-06-02 15:00:00,86.5,86.69,86.48,86.69,25272.0,79.8012,79.9764,79.7827,79.9764,25272.0
2021-06-02 15:05:00,86.7,86.8,86.64,86.8,14208.0,79.9857,80.0779,79.9303,80.0779,14208.0
2021-06-02 15:10:00,86.8,86.95,86.71,86.94,34478.0,80.0779,80.2163,79.9949,80.2071,34478.0
2021-06-02 15:15:00,86.91,86.96,86.69,86.83,29516.0,80.1794,80.2255,79.9764,80.1056,29516.0
2021-06-02 15:20:00,86.86,86.98,86.82,86.82,19854.0,80.1333,80.244,80.0964,80.0964,19854.0
2021-06-02 15:25:00,86.81,86.93,86.77,86.83,16160.0,80.0872,80.1979,80.0503,80.1056,16160.0
2021-06-02 15:30:00,86.83,86.86,86.58,86.8,24558.0,80.1056,80.1333,79.875,80.0779,24558.0
2021-06-02 15:35:00,86.76,86.76,86.48,86.48,19904.0,80.041,80.041,79.7827,79.7827,19904.0
2021-06-02 15:40:00,86.5,86.57,86.13,86.21,33406.0,79.8012,79.8657,79.4598,79.5336,33406.0
2021-06-02 15:45:00,86.23,86.45,86.23,86.42,27258.0,79.5521,79.755,79.5521,79.7274,27258.0
2021-06-02 15:50:00,86.45,86.64,86.41,86.41,63680.0,79.755,79.9303,79.7181,79.7181,63680.0
2021-06-02 15:55:00,86.42,86.86,86.38,86.69,127162.0,79.7274,80.1333,79.6905,79.9764,127162.0
2021-06-03 09:30:00,85.47,85.47,84.38,84.39,54484.0,78.8509,78.8509,77.8453,77.8546,54484.0
2021-06-03 09:35:00,84.59,84.59,83.58,84.01,33768.0,78.0391,78.0391,77.1073,77.504,33768.0
2021-06-03 09:40:00,83.83,84.13,83.24,83.38,18328.0,77.3379,77.6147,76.7936,76.9228,18328.0
2021-06-03 09:45:00,83.33,83.49,82.5,82.56,65934.0,76.8767,77.0243,76.1109,76.1663,65934.0
2021-06-03 09:50:00,82.53,83.1,82.21,82.93,53244.0,76.1386,76.6645,75.8434,76.5076,53244.0
2021-06-03 09:55:00,82.85,82.92,82.3,82.58,117210.0,76.4338,76.4984,75.9264,76.1847,117210.0
2021-06-03 10:00:00,82.53,82.61,82.28,82.34,34738.0,76.1386,76.2124,75.908,75.9633,34738.0
2021-06-03 10:05:00,82.39,82.4,81.58,81.79,59290.0,76.0095,76.0187,75.2622,75.4559,59290.0
2021-06-03 10:10:00,81.86,82.02,81.61,81.87,41636.0,75.5205,75.6681,75.2899,75.5297,41636.0
2021-06-03 10:15:00,81.77,82.6,81.7,82.56,39084.0,75.4375,76.2032,75.3729,76.1663,39084.0
2021-06-03 10:20:00,82.6,82.99,82.51,82.88,45598.0,76.2032,76.563,76.1202,76.4615,45598.0
2021-06-03 10:25:00,82.87,83.27,82.87,83.07,45368.0,76.4523,76.8213,76.4523,76.6368,45368.0
2021-06-03 10:30:00,83.07,83.24,82.89,83.06,54302.0,76.6368,76.7936,76.4707,76.6276,54302.0
2021-06-03 10:35:00,82.98,83.27,82.88,83.18,49970.0,76.5538,76.8213,76.4615,76.7383,49970.0
2021-06-03 10:40:00,83.14,83.29,82.99,83.15,34300.0,76.7014,76.8398,76.563,76.7106,34300.0
2021-06-03 10:45:00,83.18,83.28,83.05,83.23,9720.0,76.7383,76.8305,76.6183,76.7844,9720.0
2021-06-03 10:50:00,83.25,83.27,82.99,83.15,27060.0,76.8029,76.8213,76.563,76.7106,27060.0
2021-06-03 10:55:00,83.14,83.28,82.85,83.25,39238.0,76.7014,76.8305,76.4338,76.8029,39238.0
2021-06-03 11:00:00,83.25,83.25,82.91,82.99,41286.0,76.8029,76.8029,76.4892,76.563,41286.0
2021-06-03 11:05:00,82.94,83.08,82.8,83.08,32598.0,76.5169,76.646,76.3877,76.646,32598.0
2021-06-03 11:10:00,83.08,83.08,82.58,82.58,34404.0,76.646,76.646,76.1847,76.1847,34404.0
2021-06-03 11:15:00,82.65,82.85,82.64,82.77,24828.0,76.2493,76.4338,76.2401,76.36,24828.0
2021-06-03 11:20:00,82.8,83.14,82.8,83.1,15954.0,76.3877,76.7014,76.3877,76.6645,15954.0
2021-06-03 11:25:00,83.08,83.31,82.99,83.1,32734.0,76.646,76.8582,76.563,76.6645,32734.0
2021-06-03 11:30:00,82.97,82.97,82.71,82.79,9388.0,76.5445,76.5445,76.3047,76.3785,9388.0
2021-06-03 11:35:00,82.91,83.04,82.82,82.87,6648.0,76.4892,76.6091,76.4062,76.4523,6648.0
2021-06-03 11:40:00,82.91,82.96,82.7,82.96,18254.0,76.4892,76.5353,76.2954,76.5353,18254.0
2021-06-03 11:45:00,82.95,83.0,82.29,82.5,58934.0,76.5261,76.5722,75.9172,76.1109,58934.0
2021-06-03 11:50:00,82.5,82.5,82.13,82.13,9154.0,76.1109,76.1109,75.7696,75.7696,9154.0
2021-06-03 11:55:00,82.19,82.32,82.15,82.29,8238.0,75.8249,75.9449,75.788,75.9172,8238.0
2021-06-03 12:00:00,82.28,82.31,82.08,82.14,9334.0,75.908,75.9356,75.7235,75.7788,9334.0
2021-06-03 12:05:00,82.13,82.25,81.88,82.03,45798.0,75.7696,75.8803,75.5389,75.6773,45798.0
2021-06-03 12:10:00,82.05,82.08,81.89,82.06,34824.0,75.6958,75.7235,75.5482,75.705,34824.0
2021-06-03 12:15:00,82.03,82.07,81.82,81.94,31582.0,75.6773,75.7142,75.4836,75.5943,31582.0
2021-06-03 12:20:00,81.9,81.95,81.66,81.72,32572.0,75.5574,75.6035,75.336,75.3913,32572.0
2021-06-03 12:25:00,81.74,81.83,81.51,81.83,36398.0,75.4098,75.4928,75.1976,75.4928,36398.0
2021-06-03 12:30:00,81.85,81.92,81.61,81.75,61364.0,75.5113,75.5759,75.2899,75.419,61364.0
2021-06-03 12:35:00,81.69,81.83,81.41,81.41,47524.0,75.3637,75.4928,75.1053,75.1053,47524.0
2021-06-03 12:40:00,81.44,81.44,81.1,81.14,32966.0,75.133,75.133,74.8194,74.8563,32966.0
2021-06-03 12:45:00,81.11,81.19,80.88,81.08,29706.0,74.8286,74.9024,74.6164,74.8009,29706.0
2021-06-03 12:50:00,81.1,81.11,80.88,80.92,24182.0,74.8194,74.8286,74.6164,74.6533,24182.0
2021-06-03 12:55:00,81.0,81.41,80.94,81.32,29850.0,74.7271,75.1053,74.6717,75.0223,29850.0
2021-06-03 13:00:00,81.32,81.78,81.32,81.77,47424.0,75.0223,75.4467,75.0223,75.4375,47424.0
2021-06-03 13:05:00,81.77,81.82,81.25,81.27,25936.0,75.4375,75.4836,74.9577,74.9762,25936.0
2021-06-03 13:10:00,81.33,81.44,81.16,81.18,13640.0,75.0315,75.133,74.8747,74.8932,13640.0
2021-06-03 13:15:00,81.11,81.11,80.92,80.93,22052.0,74.8286,74.8286,74.6533,74.6625,22052.0
2021-06-03 13:20:00,80.97,81.13,80.94,81.11,15588.0,74.6994,74.847,74.6717,74.8286,15588.0
2021-06-03 13:25:00,81.08,81.26,81.02,81.26,9188.0,74.8009,74.967,74.7456,74.967,9188.0
2021-06-03 13:30:00,81.22,81.49,81.22,81.43,7666.0,74.9301,75.1792,74.9301,75.1238,7666.0
2021-06-03 13:35:00,81.39,81.56,81.36,81.54,18604.0,75.0869,75.2437,75.0592,75.2253,18604.0
2021-06-03 13:40:00,81.46,81.6,81.34,81.39,15402.0,75.1515,75.2806,75.0408,75.0869,15402.0
2021-06-03 13:45:00,81.41,81.58,81.31,81.56,11338.0,75.1053,75.2622,75.0131,75.2437,11338.0
2021-06-03 13:50:00,81.55,81.7,81.43,81.67,44386.0,75.2345,75.3729,75.1238,75.3452,44386.0
2021-06-03 13:55:00,81.66,81.97,81.62,81.84,32554.0,75.336,75.622,75.2991,75.502,32554.0
2021-06-03 14:00:00,81.84,81.86,81.52,81.58,15638.0,75.502,75.5205,75.2068,75.2622,15638.0
2021-06-03 14:05:00,81.61,81.61,81.37,81.44,20488.0,75.2899,75.2899,75.0684,75.133,20488.0
2021-06-03 14:10:00,81.41,81.54,81.19,81.22,12250.0,75.1053,75.2253,74.9024,74.9301,12250.0
2021-06-03 14:15:00,81.25,81.32,81.09,81.24,28514.0,74.9577,75.0223,74.8101,74.9485,28514.0
2021-06-03 14:20:00,81.32,81.32,81.1,81.11,25878.0,75.0223,75.0223,74.8194,74.8286,25878.0
2021-06-03 14:25:00,81.14,81.25,81.06,81.17,9240.0,74.8563,74.9577,74.7825,74.8839,9240.0
2021-06-03 14:30:00,81.17,81.49,81.17,81.39,23310.0,74.8839,75.1792,74.8839,75.0869,23310.0
2021-06-03 14:35:00,81.48,81.48,81.11,81.26,26622.0,75.1699,75.1699,74.8286,74.967,26622.0
2021-06-03 14:40:00,81.21,81.72,81.14,81.72,55230.0,74.9208,75.3913,74.8563,75.3913,55230.0
2021-06-03 14:45:00,81.72,81.89,81.65,81.67,66414.0,75.3913,75.5482,75.3268,75.3452,66414.0
2021-06-03 14:50:00,81.67,81.89,81.55,81.86,32494.0,75.3452,75.5482,75.2345,75.5205,32494.0
2021-06-03 14:55:00,81.88,81.96,81.61,81.68,16546.0,75.5389,75.6128,75.2899,75.3544,16546.0
2021-06-03 15:00:00,81.67,82.1,81.67,82.05,52108.0,75.3452,75.7419,75.3452,75.6958,52108.0
2021-06-03 15:05:00,82.02,82.05,81.87,81.92,18736.0,75.6681,75.6958,75.5297,75.5759,18736.0
2021-06-03 15:10:00,81.94,81.94,81.7,81.74,7466.0,75.5943,75.5943,75.3729,75.4098,7466.0
2021-06-03 15:15:00,81.74,81.77,81.45,81.55,21252.0,75.4098,75.4375,75.1422,75.2345,21252.0
2021-06-03 15:20:00,81.47,81.69,81.38,81.66,16558.0,75.1607,75.3637,75.0777,75.336,16558.0
2021-06-03 15:25:00,81.71,81.79,81.61,81.79,15570.0,75.3821,75.4559,75.2899,75.4559,15570.0
2021-06-03 15:30:00,81.77,81.92,81.74,81.92,14864.0,75.4375,75.5759,75.4098,75.5759,14864.0
2021-06-03 15:35:00,81.86,81.99,81.78,81.96,25964.0,75.5205,75.6404,75.4467,75.6128,25964.0
2021-06-03 15:40:00,81.93,82.0,81.84,82.0,36664.0,75.5851,75.6497,75.502,75.6497,36664.0
2021-06-03 15:45:00,81.97,81.98,81.84,81.91,37738.0,75.622,75.6312,75.502,75.5666,37738.0
2021-06-03 15:50:00,81.92,81.98,81.86,81.96,40408.0,75.5759,75.6312,75.5205,75.6128,40408.0
2021-06-03 15:55:00,81.96,82.12,81.81,82.01,131394.0,75.6128,75.7604,75.4744,75.6589,131394.0
2021-06-04 09:30:00,82.63,83.1,82.08,82.38,32120.0,76.2309,76.6645,75.7235,76.0002,32120.0
2021-06-04 09:35:00,82.11,82.8,82.11,82.8,27948.0,75.7511,76.3877,75.7511,76.3877,27948.0
2021-06-04 09:40:00,82.77,83.49,82.63,83.14,45446.0,76.36,77.0243,76.2309,76.7014,45446.0
2021-06-04 09:45:00,83.19,83.6,82.59,82.59,31426.0,76.7475,77.1257,76.194,76.194,31426.0
2021-06-04 09:50:00,82.31,82.86,82.29,82.5,41192.0,75.9356,76.4431,75.9172,76.1109,41192.0
2021-06-04 09:55:00,82.58,82.61,82.46,82.61,12214.0,76.1847,76.2124,76.074,76.2124,12214.0
2021-06-04 10:00:00,82.54,82.55,82.27,82.33,11804.0,76.1478,76.1571,75.8987,75.9541,11804.0
2021-06-04 10:05:00,82.3,82.42,82.03,82.14,19188.0,75.9264,76.0371,75.6773,75.7788,19188.0
2021-06-04 10:10:00,82.22,82.54,82.07,82.07,17068.0,75.8526,76.1478,75.7142,75.7142,17068.0
2021-06-04 10:15:00,82.06,82.22,81.95,81.98,25196.0,75.705,75.8526,75.6035,75.6312,25196.0
2021-06-04 10:20:00,81.99,82.0,81.75,81.81,20070.0,75.6404,75.6497,75.419,75.4744,20070.0
2021-06-04 10:25:00,81.87,82.05,81.73,81.99,25420.0,75.5297,75.6958,75.4006,75.6404,25420.0
2021-06-04 10:30:00,81.98,82.07,81.65,81.9,14430.0,75.6312,75.7142,75.3268,75.5574,14430.0
2021-06-04 10:35:00,82.05,82.07,81.89,82.0,15284.0,75.6958,75.7142,75.5482,75.6497,15284.0
2021-06-04 10:40:00,81.91,81.99,81.55,81.77,25906.0,75.5666,75.6404,75.2345,75.4375,25906.0
2021-06-04 10:45:00,81.7,81.8,81.63,81.73,16928.0,75.3729,75.4651,75.3083,75.4006,16928.0
2021-06-04 10:50:00,81.8,81.9,81.72,81.72,16144.0,75.4651,75.5574,75.3913,75.3913,16144.0
2021-06-04 10:55:00,81.73,81.86,81.69,81.86,14958.0,75.4006,75.5205,75.3637,75.5205,14958.0
2021-06-04 11:00:00,81.87,82.13,81.87,81.9,14132.0,75.5297,75.7696,75.5297,75.5574,14132.0
2021-06-04 11:05:00,81.95,82.0,81.77,81.82,7918.0,75.6035,75.6497,75.4375,75.4836,7918.0
2021-06-04 11:10:00,81.81,81.96,81.81,81.91,7672.0,75.4744,75.6128,75.4744,75.5666,7672.0
2021-06-04 11:15:00,81.9,81.9,81.6,81.81,15168.0,75.5574,75.5574,75.2806,75.4744,15168.0
2021-06-04 11:20:00,81.81,81.97,81.8,81.97,6766.0,75.4744,75.622,75.4651,75.622,6766.0
2021-06-04 11:25:00,81.97,82.11,81.97,82.11,6876.0,75.622,75.7511,75.622,75.7511,6876.0
2021-06-04 11:30:00,82.14,82.4,82.14,82.39,10758.0,75.7788,76.0187,75.7788,76.0095,10758.0
2021-06-04 11:35:00,82.39,82.5,82.36,82.38,9702.0,76.0095,76.1109,75.9818,76.0002,9702.0
2021-06-04 11:40:00,82.39,82.7,82.38,82.65,12618.0,76.0095,76.2954,76.0002,76.2493,12618.0
2021-06-04 11:45:00,82.65,82.69,82.28,82.31,6060.0,76.2493,76.2862,75.908,75.9356,6060.0
2021-06-04 11:50:00,82.32,82.46,82.27,82.27,9682.0,75.9449,76.074,75.8987,75.8987,9682.0
2021-06-04 11:55:00,82.3,82.46,82.28,82.38,2810.0,75.9264,76.074,75.908,76.0002,2810.0
2021-06-04 12:00:00,82.41,82.48,82.41,82.44,4200.0,76.0279,76.0925,76.0279,76.0556,4200.0
2021-06-04 12:05:00,82.45,82.45,82.26,82.28,9396.0,76.0648,76.0648,75.8895,75.908,9396.0
2021-06-04 12:10:00,82.31,82.44,82.29,82.41,12026.0,75.9356,76.0556,75.9172,76.0279,12026.0
2021-06-04 12:15:00,82.4,82.44,82.33,82.42,4376.0,76.0187,76.0556,75.9541,76.0371,4376.0
2021-06-04 12:20:00,82.34,82.34,82.25,82.28,3730.0,75.9633,75.9633,75.8803,75.908,3730.0
2021-06-04 12:25:00,82.24,82.33,82.21,82.3,8340.0,75.8711,75.9541,75.8434,75.9264,8340.0
2021-06-04 12:30:00,82.36,82.39,82.36,82.39,1538.0,75.9818,76.0095,75.9818,76.0095,1538.0
2021-06-04 12:35:00,82.36,82.39,82.31,82.33,6688.0,75.9818,76.0095,75.9356,75.9541,6688.0
2021-06-04 12:40:00,82.32,82.32,82.14,82.17,4878.0,75.9449,75.9449,75.7788,75.8065,4878.0
2021-06-04 12:45:00,82.13,82.31,82.08,82.25,7408.0,75.7696,75.9356,75.7235,75.8803,7408.0
2021-06-04 12:50:00,82.25,82.27,82.19,82.22,5316.0,75.8803,75.8987,75.8249,75.8526,5316.0
2021-06-04 12:55:00,82.22,82.25,82.14,82.21,3200.0,75.8526,75.8803,75.7788,75.8434,3200.0
2021-06-04 13:00:00,82.23,82.26,82.2,82.21,8218.0,75.8618,75.8895,75.8342,75.8434,8218.0
2021-06-04 13:05:00,82.16,82.21,82.1,82.21,7426.0,75.7973,75.8434,75.7419,75.8434,7426.0
2021-06-04 13:10:00,82.21,82.37,82.17,82.28,5906.0,75.8434,75.991,75.8065,75.908,5906.0
2021-06-04 13:15:00,82.33,82.36,82.2,82.27,5958.0,75.9541,75.9818,75.8342,75.8987,5958.0
2021-06-04 13:20:00,82.27,82.3,82.17,82.21,5294.0,75.8987,75.9264,75.8065,75.8434,5294.0
2021-06-04 13:25:00,82.2,82.32,82.19,82.27,6110.0,75.8342,75.9449,75.8249,75.8987,6110.0
2021-06-04 13:30:00,82.27,82.32,82.13,82.17,5298.0,75.8987,75.9449,75.7696,75.8065,5298.0
2021-06-04 13:35:00,82.19,82.29,82.19,82.29,3228.0,75.8249,75.9172,75.8249,75.9172,3228.0
2021-06-04 13:40:00,82.32,82.32,82.25,82.28,3608.0,75.9449,75.9449,75.8803,75.908,3608.0
2021-06-04 13:45:00,82.28,82.31,82.21,82.23,8764.0,75.908,75.9356,75.8434,75.8618,8764.0
2021-06-04 13:50:00,82.22,82.33,82.21,82.3,6580.0,75.8526,75.9541,75.8434,75.9264,6580.0
2021-06-04 13:55:00,82.32,82.33,82.26,82.26,4862.0,75.9449,75.9541,75.8895,75.8895,4862.0
2021-06-04 14:00:00,82.26,82.26,82.14,82.14,16174.0,75.8895,75.8895,75.7788,75.7788,16174.0
2021-06-04 14:05:00,82.12,82.29,82.08,82.29,9288.0,75.7604,75.9172,75.7235,75.9172,9288.0
2021-06-04 14:10:00,82.28,82.44,82.23,82.28,15622.0,75.908,76.0556,75.8618,75.908,15622.0
2021-06-04 14:15:00,82.36,82.37,82.3,82.33,3962.0,75.9818,75.991,75.9264,75.9541,3962.0
2021-06-04 14:20:00,82.34,82.5,82.34,82.46,6780.0,75.9633,76.1109,75.9633,76.074,6780.0
2021-06-04 14:25:00,82.45,82.58,82.44,82.58,8286.0,76.0648,76.1847,76.0556,76.1847,8286.0
2021-06-04 14:30:00,82.57,82.69,82.54,82.66,12296.0,76.1755,76.2862,76.1478,76.2585,12296.0
2021-06-04 14:35:00,82.63,82.83,82.61,82.78,11862.0,76.2309,76.4154,76.2124,76.3693,11862.0
2021-06-04 14:40:00,82.77,82.92,82.77,82.83,9366.0,76.36,76.4984,76.36,76.4154,9366.0
2021-06-04 14:45:00,82.84,82.92,82.82,82.86,9420.0,76.4246,76.4984,76.4062,76.4431,9420.0
2021-06-04 14:50:00,82.83,82.95,82.74,82.86,18050.0,76.4154,76.5261,76.3323,76.4431,18050.0
2021-06-04 14:55:00,82.86,82.89,82.81,82.84,7892.0,76.4431,76.4707,76.3969,76.4246,7892.0
2021-06-04 15:00:00,82.86,82.86,82.73,82.78,9586.0,76.4431,76.4431,76.3231,76.3693,9586.0
2021-06-04 15:05:00,82.75,82.81,82.74,82.81,7892.0,76.3416,76.3969,76.3323,76.3969,7892.0
2021-06-04 15:10:00,82.8,83.05,82.8,83.02,9074.0,76.3877,76.6183,76.3877,76.5907,9074.0
2021-06-04 15:15:00,83.02,83.2,83.0,83.04,27500.0,76.5907,76.7567,76.5722,76.6091,27500.0
2021-06-04 15:20:00,83.06,83.1,82.94,82.99,12022.0,76.6276,76.6645,76.5169,76.563,12022.0
2021-06-04 15:25:00,83.02,83.11,82.91,83.11,18928.0,76.5907,76.6737,76.4892,76.6737,18928.0
2021-06-04 15:30:00,83.13,83.17,83.09,83.14,15992.0,76.6921,76.729,76.6552,76.7014,15992.0
2021-06-04 15:35:00,83.16,83.17,83.08,83.13,18990.0,76.7198,76.729,76.646,76.6921,18990.0
2021-06-04 15:40:00,83.13,83.14,83.07,83.14,24590.0,76.6921,76.7014,76.6368,76.7014,24590.0
2021-06-04 15:45:00,83.15,83.26,83.14,83.21,39250.0,76.7106,76.8121,76.7014,76.7659,39250.0
2021-06-04 15:50:00,83.2,83.33,83.19,83.26,62182.0,76.7567,76.8767,76.7475,76.8121,62182.0
2021-06-04 15:55:00,83.23,83.33,83.23,83.29,103616.0,76.7844,76.8767,76.7844,76.8398,103616.0
2021-06-07 09:30:00,83.78,84.45,83.35,83.99,25544.0,77.2918,77.9099,76.8951,77.4855,25544.0
2021-06-07 09:35:00,83.86,84.14,83.57,84.08,7782.0,77.3656,77.6239,77.0981,77.5686,7782.0
2021-06-07 09:40:00,84.1,84.5,84.06,84.46,16302.0,77.587,77.956,77.5501,77.9191,16302.0
2021-06-07 09:45:00,84.3,84.55,84.22,84.3,15240.0,77.7715,78.0022,77.6977,77.7715,15240.0
2021-06-07 09:50:00,84.34,84.39,84.05,84.17,19946.0,77.8084,77.8546,77.5409,77.6516,19946.0
2021-06-07 09:55:00,84.24,84.73,84.21,84.6,49078.0,77.7162,78.1682,77.6885,78.0483,49078.0
2021-06-07 10:00:00,84.6,84.6,84.16,84.57,9148.0,78.0483,78.0483,77.6424,78.0206,9148.0
2021-06-07 10:05:00,84.47,84.56,84.32,84.5,4976.0,77.9284,78.0114,77.79,77.956,4976.0
2021-06-07 10:10:00,84.58,84.68,84.39,84.48,13336.0,78.0299,78.1221,77.8546,77.9376,13336.0
2021-06-07 10:15:00,84.52,84.64,84.44,84.44,11192.0,77.9745,78.0852,77.9007,77.9007,11192.0
2021-06-07 10:20:00,84.47,84.53,84.31,84.35,7924.0,77.9284,77.9837,77.7808,77.8177,7924.0
2021-06-07 10:25:00,84.33,84.33,83.78,83.92,29402.0,77.7992,77.7992,77.2918,77.421,29402.0
2021-06-07 10:30:00,83.93,84.03,83.86,83.93,22386.0,77.4302,77.5224,77.3656,77.4302,22386.0
2021-06-07 10:35:00,83.97,84.01,83.83,83.92,17124.0,77.4671,77.504,77.3379,77.421,17124.0
2021-06-07 10:40:00,83.91,84.08,83.91,84.02,15616.0,77.4117,77.5686,77.4117,77.5132,15616.0
2021-06-07 10:45:00,83.97,84.1,83.94,84.02,8720.0,77.4671,77.587,77.4394,77.5132,8720.0
2021-06-07 10:50:00,84.03,84.34,83.93,84.24,25584.0,77.5224,77.8084,77.4302,77.7162,25584.0
2021-06-07 10:55:00,84.24,84.27,83.91,84.02,23256.0,77.7162,77.7439,77.4117,77.5132,23256.0
2021-06-07 11:00:00,84.04,84.15,83.91,83.92,5668.0,77.5317,77.6332,77.4117,77.421,5668.0
2021-06-07 11:05:00,83.96,84.01,83.75,83.83,10950.0,77.4579,77.504,77.2641,77.3379,10950.0
2021-06-07 11:10:00,83.88,84.07,83.87,83.9,8284.0,77.3841,77.5593,77.3748,77.4025,8284.0
2021-06-07 11:15:00,83.95,84.14,83.86,84.1,15636.0,77.4486,77.6239,77.3656,77.587,15636.0
2021-06-07 11:20:00,84.06,84.34,84.05,84.3,5804.0,77.5501,77.8084,77.5409,77.7715,5804.0
2021-06-07 11:25:00,84.33,84.44,84.17,84.44,13160.0,77.7992,77.9007,77.6516,77.9007,13160.0
2021-06-07 11:30:00,84.42,84.56,84.36,84.36,7672.0,77.8822,78.0114,77.8269,77.8269,7672.0
2021-06-07 11:35:00,84.43,84.55,84.39,84.44,37870.0,77.8915,78.0022,77.8546,77.9007,37870.0
2021-06-07 11:40:00,84.45,84.87,84.45,84.83,21446.0,77.9099,78.2974,77.9099,78.2605,21446.0
2021-06-07 11:45:00,84.83,84.9,84.75,84.78,14854.0,78.2605,78.3251,78.1867,78.2144,14854.0
2021-06-07 11:50:00,84.79,84.81,84.61,84.74,11096.0,78.2236,78.242,78.0575,78.1775,11096.0
2021-06-07 11:55:00,84.78,85.0,84.78,84.83,11588.0,78.2144,78.4173,78.2144,78.2605,11588.0
2021-06-07 12:00:00,84.88,84.89,84.74,84.79,8788.0,78.3066,78.3158,78.1775,78.2236,8788.0
2021-06-07 12:05:00,84.79,84.81,84.65,84.76,10600.0,78.2236,78.242,78.0944,78.1959,10600.0
2021-06-07 12:10:00,84.78,84.9,84.73,84.78,19050.0,78.2144,78.3251,78.1682,78.2144,19050.0
2021-06-07 12:15:00,84.84,84.91,84.78,84.85,7002.0,78.2697,78.3343,78.2144,78.2789,7002.0
2021-06-07 12:20:00,84.91,84.91,84.8,84.8,8734.0,78.3343,78.3343,78.2328,78.2328,8734.0
2021-06-07 12:25:00,84.82,84.95,84.82,84.92,6716.0,78.2513,78.3712,78.2513,78.3435,6716.0
2021-06-07 12:30:00,84.92,84.97,84.83,84.94,10298.0,78.3435,78.3896,78.2605,78.362,10298.0
2021-06-07 12:35:00,84.92,84.92,84.73,84.73,6038.0,78.3435,78.3435,78.1682,78.1682,6038.0
2021-06-07 12:40:00,84.74,84.86,84.73,84.85,5690.0,78.1775,78.2882,78.1682,78.2789,5690.0
2021-06-07 12:45:00,84.82,84.86,84.67,84.67,13296.0,78.2513,78.2882,78.1129,78.1129,13296.0
2021-06-07 12:50:00,84.64,84.75,84.63,84.7,10042.0,78.0852,78.1867,78.076,78.1406,10042.0
2021-06-07 12:55:00,84.7,84.76,84.61,84.7,28616.0,78.1406,78.1959,78.0575,78.1406,28616.0
2021-06-07 13:00:00,84.71,84.73,84.58,84.64,4616.0,78.1498,78.1682,78.0299,78.0852,4616.0
2021-06-07 13:05:00,84.64,84.65,84.54,84.6,3600.0,78.0852,78.0944,77.993,78.0483,3600.0
2021-06-07 13:10:00,84.61,84.61,84.39,84.51,12600.0,78.0575,78.0575,77.8546,77.9653,12600.0
2021-06-07 13:15:00,84.52,84.56,84.49,84.5,4300.0,77.9745,78.0114,77.9468,77.956,4300.0
2021-06-07 13:20:00,84.54,84.64,84.45,84.45,5816.0,77.993,78.0852,77.9099,77.9099,5816.0
2021-06-07 13:25:00,84.53,84.63,84.49,84.5,3672.0,77.9837,78.076,77.9468,77.956,3672.0
2021-06-07 13:30:00,84.5,84.62,84.45,84.58,3602.0,77.956,78.0668,77.9099,78.0299,3602.0
2021-06-07 13:35:00,84.61,84.65,84.58,84.63,3000.0,78.0575,78.0944,78.0299,78.076,3000.0
2021-06-07 13:40:00,84.67,84.7,84.63,84.7,2692.0,78.1129,78.1406,78.076,78.1406,2692.0
2021-06-07 13:45:00,84.7,84.78,84.67,84.73,5576.0,78.1406,78.2144,78.1129,78.1682,5576.0
2021-06-07 13:50:00,84.73,84.81,84.64,84.69,12348.0,78.1682,78.242,78.0852,78.1313,12348.0
2021-06-07 13:55:00,84.64,84.64,84.14,84.3,8178.0,78.0852,78.0852,77.6239,77.7715,8178.0
2021-06-07 14:00:00,84.3,84.39,84.29,84.34,4346.0,77.7715,77.8546,77.7623,77.8084,4346.0
2021-06-07 14:05:00,84.38,84.48,84.35,84.48,3600.0,77.8453,77.9376,77.8177,77.9376,3600.0
2021-06-07 14:10:00,84.47,84.52,84.45,84.52,6694.0,77.9284,77.9745,77.9099,77.9745,6694.0
2021-06-07 14:15:00,84.47,84.5,84.39,84.39,5752.0,77.9284,77.956,77.8546,77.8546,5752.0
2021-06-07 14:20:00,84.37,84.5,84.36,84.41,9186.0,77.8361,77.956,77.8269,77.873,9186.0
2021-06-07 14:25:00,84.41,84.58,84.41,84.58,3600.0,77.873,78.0299,77.873,78.0299,3600.0
2021-06-07 14:30:00,84.57,84.63,84.5,84.5,8354.0,78.0206,78.076,77.956,77.956,8354.0
2021-06-07 14:35:00,84.56,84.64,84.56,84.64,3650.0,78.0114,78.0852,78.0114,78.0852,3650.0
2021-06-07 14:40:00,84.7,84.7,84.61,84.65,7518.0,78.1406,78.1406,78.0575,78.0944,7518.0
2021-06-07 14:45:00,84.68,84.69,84.51,84.54,6670.0,78.1221,78.1313,77.9653,77.993,6670.0
2021-06-07 14:50:00,84.51,84.69,84.5,84.67,11372.0,77.9653,78.1313,77.956,78.1129,11372.0
2021-06-07 14:55:00,84.67,84.73,84.63,84.63,8880.0,78.1129,78.1682,78.076,78.076,8880.0
2021-06-07 15:00:00,84.65,84.72,84.61,84.72,4742.0,78.0944,78.159,78.0575,78.159,4742.0
2021-06-07 15:05:00,84.71,84.8,84.71,84.8,6486.0,78.1498,78.2328,78.1498,78.2328,6486.0
2021-06-07 15:10:00,84.8,84.85,84.72,84.8,9916.0,78.2328,78.2789,78.159,78.2328,9916.0
2021-06-07 15:15:00,84.77,84.89,84.71,84.83,9532.0,78.2051,78.3158,78.1498,78.2605,9532.0
2021-06-07 15:20:00,84.86,84.91,84.81,84.85,11896.0,78.2882,78.3343,78.242,78.2789,11896.0
2021-06-07 15:25:00,84.86,84.94,84.8,84.94,15836.0,78.2882,78.362,78.2328,78.362,15836.0
2021-06-07 15:30:00,84.92,84.95,84.77,84.77,16458.0,78.3435,78.3712,78.2051,78.2051,16458.0
2021-06-07 15:35:00,84.8,84.85,84.58,84.74,14426.0,78.2328,78.2789,78.0299,78.1775,14426.0
2021-06-07 15:40:00,84.74,84.9,84.66,84.83,22626.0,78.1775,78.3251,78.1037,78.2605,22626.0
2021-06-07 15:45:00,84.78,84.87,84.74,84.86,31818.0,78.2144,78.2974,78.1775,78.2882,31818.0
2021-06-07 15:50:00,84.89,85.07,84.85,84.96,32760.0,78.3158,78.4819,78.2789,78.3804,32760.0
2021-06-07 15:55:00,84.94,85.0,84.81,85.0,66518.0,78.362,78.4173,78.242,78.4173,66518.0
2021-06-08 09:30:00,85.0,85.48,84.76,85.12,38664.0,78.4173,78.8602,78.1959,78.528,38664.0
2021-06-08 09:35:00,85.09,85.24,84.97,85.07,10782.0,78.5004,78.6387,78.3896,78.4819,10782.0
2021-06-08 09:40:00,85.04,85.33,84.94,85.28,13426.0,78.4542,78.7218,78.362,78.6756,13426.0
2021-06-08 09:45:00,85.35,85.36,84.93,84.93,6560.0,78.7402,78.7494,78.3527,78.3527,6560.0
2021-06-08 09:50:00,84.89,85.02,84.26,84.62,31590.0,78.3158,78.4358,77.7346,78.0668,31590.0
2021-06-08 09:55:00,84.5,84.6,84.42,84.47,11288.0,77.956,78.0483,77.8822,77.9284,11288.0
2021-06-08 10:00:00,84.54,84.67,84.3,84.38,43872.0,77.993,78.1129,77.7715,77.8453,43872.0
2021-06-08 10:05:00,84.42,84.44,83.84,83.93,16326.0,77.8822,77.9007,77.3472,77.4302,16326.0
2021-06-08 10:10:00,84.02,84.35,84.02,84.21,19542.0,77.5132,77.8177,77.5132,77.6885,19542.0
2021-06-08 10:15:00,84.22,84.25,84.1,84.13,14852.0,77.6977,77.7254,77.587,77.6147,14852.0
2021-06-08 10:20:00,84.19,84.49,84.11,84.33,38058.0,77.6701,77.9468,77.5963,77.7992,38058.0
2021-06-08 10:25:00,84.41,85.13,84.36,85.13,29320.0,77.873,78.5373,77.8269,78.5373,29320.0
2021-06-08 10:30:00,85.12,85.2,85.06,85.15,23262.0,78.528,78.6018,78.4727,78.5557,23262.0
2021-06-08 10:35:00,85.14,85.43,85.11,85.35,30716.0,78.5465,78.814,78.5188,78.7402,30716.0
2021-06-08 10:40:00,85.33,85.37,85.05,85.05,9216.0,78.7218,78.7587,78.4635,78.4635,9216.0
2021-06-08 10:45:00,85.11,85.33,85.08,85.27,10438.0,78.5188,78.7218,78.4911,78.6664,10438.0
2021-06-08 10:50:00,85.28,85.31,85.02,85.05,12012.0,78.6756,78.7033,78.4358,78.4635,12012.0
2021-06-08 10:55:00,85.14,85.35,85.04,85.22,12784.0,78.5465,78.7402,78.4542,78.6203,12784.0
2021-06-08 11:00:00,85.33,85.38,85.14,85.21,12510.0,78.7218,78.7679,78.5465,78.6111,12510.0
2021-06-08 11:05:00,85.21,85.3,85.13,85.13,4662.0,78.6111,78.6941,78.5373,78.5373,4662.0
2021-06-08 11:10:00,85.08,85.11,84.77,84.8,17374.0,78.4911,78.5188,78.2051,78.2328,17374.0
2021-06-08 11:15:00,84.79,84.85,84.63,84.66,11444.0,78.2236,78.2789,78.076,78.1037,11444.0
2021-06-08 11:20:00,84.56,84.56,84.25,84.49,14590.0,78.0114,78.0114,77.7254,77.9468,14590.0
2021-06-08 11:25:00,84.5,84.64,84.41,84.64,4162.0,77.956,78.0852,77.873,78.0852,4162.0
2021-06-08 11:30:00,84.67,84.82,84.67,84.8,2258.0,78.1129,78.2513,78.1129,78.2328,2258.0
2021-06-08 11:35:00,84.79,84.79,84.7,84.77,4460.0,78.2236,78.2236,78.1406,78.2051,4460.0
2021-06-08 11:40:00,84.78,84.78,84.65,84.76,3070.0,78.2144,78.2144,78.0944,78.1959,3070.0
2021-06-08 11:45:00,84.7,84.77,84.7,84.77,5206.0,78.1406,78.2051,78.1406,78.2051,5206.0
2021-06-08 11:50:00,84.75,84.81,84.58,84.76,6460.0,78.1867,78.242,78.0299,78.1959,6460.0
2021-06-08 11:55:00,84.76,84.87,84.72,84.86,7514.0,78.1959,78.2974,78.159,78.2882,7514.0
2021-06-08 12:00:00,84.9,85.28,84.85,85.28,8612.0,78.3251,78.6756,78.2789,78.6756,8612.0
2021-06-08 12:05:00,85.24,85.34,85.16,85.34,58732.0,78.6387,78.731,78.5649,78.731,58732.0
2021-06-08 12:10:00,85.43,85.46,85.34,85.44,51440.0,78.814,78.8417,78.731,78.8233,51440.0
2021-06-08 12:15:00,85.48,85.6,85.47,85.47,32842.0,78.8602,78.9709,78.8509,78.8509,32842.0
2021-06-08 12:20:00,85.56,85.56,85.31,85.36,12178.0,78.934,78.934,78.7033,78.7494,12178.0
2021-06-08 12:25:00,85.44,85.44,85.29,85.36,4692.0,78.8233,78.8233,78.6849,78.7494,4692.0
2021-06-08 12:30:00,85.34,85.47,85.33,85.39,15236.0,78.731,78.8509,78.7218,78.7771,15236.0
2021-06-08 12:35:00,85.39,85.46,85.37,85.39,10814.0,78.7771,78.8417,78.7587,78.7771,10814.0
2021-06-08 12:40:00,85.41,85.45,85.38,85.42,14974.0,78.7956,78.8325,78.7679,78.8048,14974.0
2021-06-08 12:45:00,85.39,85.44,85.28,85.36,9610.0,78.7771,78.8233,78.6756,78.7494,9610.0
2021-06-08 12:50:00,85.39,85.43,85.3,85.36,4950.0,78.7771,78.814,78.6941,78.7494,4950.0
2021-06-08 12:55:00,85.37,85.42,85.36,85.41,2610.0,78.7587,78.8048,78.7494,78.7956,2610.0
2021-06-08 13:00:00,85.43,85.5,85.4,85.45,3094.0,78.814,78.8786,78.7863,78.8325,3094.0
2021-06-08 13:05:00,85.5,85.54,85.48,85.5,6346.0,78.8786,78.9155,78.8602,78.8786,6346.0
2021-06-08 13:10:00,85.5,85.57,85.49,85.5,6200.0,78.8786,78.9432,78.8694,78.8786,6200.0
2021-06-08 13:15:00,85.51,85.59,85.48,85.53,97648.0,78.8878,78.9616,78.8602,78.9063,97648.0
2021-06-08 13:20:00,85.53,85.6,85.35,85.35,8528.0,78.9063,78.9709,78.7402,78.7402,8528.0
2021-06-08 13:25:00,85.35,85.36,85.17,85.19,2758.0,78.7402,78.7494,78.5742,78.5926,2758.0
2021-06-08 13:30:00,85.21,85.46,85.19,85.45,5262.0,78.6111,78.8417,78.5926,78.8325,5262.0
2021-06-08 13:35:00,85.42,85.54,85.38,85.54,1550.0,78.8048,78.9155,78.7679,78.9155,1550.0
2021-06-08 13:40:00,85.52,85.58,85.51,85.55,2600.0,78.8971,78.9524,78.8878,78.9247,2600.0
2021-06-08 13:45:00,85.55,85.61,85.33,85.36,9650.0,78.9247,78.9801,78.7218,78.7494,9650.0
2021-06-08 13:50:00,85.37,85.39,85.28,85.35,3564.0,78.7587,78.7771,78.6756,78.7402,3564.0
2021-06-08 13:55:00,85.34,85.41,85.31,85.41,1600.0,78.731,78.7956,78.7033,78.7956,1600.0
2021-06-08 14:00:00,85.38,85.41,85.3,85.41,2392.0,78.7679,78.7956,78.6941,78.7956,2392.0
2021-06-08 14:05:00,85.42,85.51,85.33,85.39,8066.0,78.8048,78.8878,78.7218,78.7771,8066.0
2021-06-08 14:10:00,85.42,85.47,85.33,85.36,2352.0,78.8048,78.8509,78.7218,78.7494,2352.0
2021-06-08 14:15:00,85.33,85.38,85.23,85.38,10164.0,78.7218,78.7679,78.6295,78.7679,10164.0
2021-06-08 14:20:00,85.35,85.38,85.31,85.37,3200.0,78.7402,78.7679,78.7033,78.7587,3200.0
2021-06-08 14:25:00,85.46,85.46,85.39,85.46,3294.0,78.8417,78.8417,78.7771,78.8417,3294.0
2021-06-08 14:30:00,85.45,85.52,85.36,85.39,4298.0,78.8325,78.8971,78.7494,78.7771,4298.0
2021-06-08 14:35:00,85.41,85.41,85.24,85.31,6928.0,78.7956,78.7956,78.6387,78.7033,6928.0
2021-06-08 14:40:00,85.33,85.33,85.21,85.21,4648.0,78.7218,78.7218,78.6111,78.6111,4648.0
2021-06-08 14:45:00,85.25,85.33,85.25,85.29,2870.0,78.648,78.7218,78.648,78.6849,2870.0
2021-06-08 14:50:00,85.3,85.4,85.26,85.36,6196.0,78.6941,78.7863,78.6572,78.7494,6196.0
2021-06-08 14:55:00,85.4,85.53,85.37,85.47,7292.0,78.7863,78.9063,78.7587,78.8509,7292.0
2021-06-08 15:00:00,85.42,85.61,85.42,85.6,4828.0,78.8048,78.9801,78.8048,78.9709,4828.0
2021-06-08 15:05:00,85.6,85.6,85.31,85.35,6000.0,78.9709,78.9709,78.7033,78.7402,6000.0
2021-06-08 15:10:00,85.33,85.51,85.33,85.45,7600.0,78.7218,78.8878,78.7218,78.8325,7600.0
2021-06-08 15:15:00,85.48,85.52,85.38,85.38,3064.0,78.8602,78.8971,78.7679,78.7679,3064.0
2021-06-08 15:20:00,85.41,85.47,85.32,85.39,6000.0,78.7956,78.8509,78.7125,78.7771,6000.0
2021-06-08 15:25:00,85.37,85.44,85.32,85.32,7976.0,78.7587,78.8233,78.7125,78.7125,7976.0
2021-06-08 15:30:00,85.32,85.47,85.3,85.42,14990.0,78.7125,78.8509,78.6941,78.8048,14990.0
2021-06-08 15:35:00,85.43,85.43,85.23,85.25,13912.0,78.814,78.814,78.6295,78.648,13912.0
2021-06-08 15:40:00,85.26,85.29,85.09,85.11,17726.0,78.6572,78.6849,78.5004,78.5188,17726.0
2021-06-08 15:45:00,85.13,85.22,85.07,85.07,23972.0,78.5373,78.6203,78.4819,78.4819,23972.0
2021-06-08 15:50:00,85.11,85.32,85.11,85.28,21456.0,78.5188,78.7125,78.5188,78.6756,21456.0
2021-06-08 15:55:00,85.3,85.3,85.11,85.13,36104.0,78.6941,78.6941,78.5188,78.5373,36104.0
2021-06-09 09:30:00,84.63,84.72,84.63,84.71,23488.0,78.076,78.159,78.076,78.1498,23488.0
2021-06-09 09:35:00,84.76,84.76,84.45,84.58,63950.0,78.1959,78.1959,77.9099,78.0299,63950.0
2021-06-09 09:40:00,84.67,84.69,84.46,84.61,24320.0,78.1129,78.1313,77.9191,78.0575,24320.0
2021-06-09 09:45:00,84.74,84.75,84.25,84.25,18210.0,78.1775,78.1867,77.7254,77.7254,18210.0
2021-06-09 09:50:00,84.36,84.38,83.79,83.79,11472.0,77.8269,77.8453,77.301,77.301,11472.0
2021-06-09 09:55:00,83.77,84.1,83.7,83.9,8810.0,77.2826,77.587,77.218,77.4025,8810.0
2021-06-09 10:00:00,83.97,84.33,83.97,84.28,5000.0,77.4671,77.7992,77.4671,77.7531,5000.0
2021-06-09 10:05:00,84.18,84.38,83.95,83.95,4134.0,77.6608,77.8453,77.4486,77.4486,4134.0
2021-06-09 10:10:00,83.99,83.99,83.74,83.88,10304.0,77.4855,77.4855,77.2549,77.3841,10304.0
2021-06-09 10:15:00,83.89,83.92,83.55,83.57,19730.0,77.3933,77.421,77.0796,77.0981,19730.0
2021-06-09 10:20:00,83.57,84.03,83.57,83.98,7404.0,77.0981,77.5224,77.0981,77.4763,7404.0
2021-06-09 10:25:00,83.97,84.05,83.92,84.0,7402.0,77.4671,77.5409,77.421,77.4948,7402.0
2021-06-09 10:30:00,83.95,84.24,83.95,84.24,11088.0,77.4486,77.7162,77.4486,77.7162,11088.0
2021-06-09 10:35:00,84.23,84.43,84.13,84.19,58356.0,77.707,77.8915,77.6147,77.6701,58356.0
2021-06-09 10:40:00,84.29,84.29,83.89,84.17,9536.0,77.7623,77.7623,77.3933,77.6516,9536.0
2021-06-09 10:45:00,84.2,84.23,84.01,84.01,2038.0,77.6793,77.707,77.504,77.504,2038.0
2021-06-09 10:50:00,84.05,84.24,84.05,84.07,3414.0,77.5409,77.7162,77.5409,77.5593,3414.0
2021-06-09 10:55:00,84.02,84.02,83.81,83.91,2400.0,77.5132,77.5132,77.3195,77.4117,2400.0
2021-06-09 11:00:00,83.89,84.22,83.89,84.2,6316.0,77.3933,77.6977,77.3933,77.6793,6316.0
2021-06-09 11:05:00,84.21,84.21,83.98,84.1,7032.0,77.6885,77.6885,77.4763,77.587,7032.0
2021-06-09 11:10:00,84.14,84.23,84.13,84.13,3214.0,77.6239,77.707,77.6147,77.6147,3214.0
2021-06-09 11:15:00,84.16,84.3,84.16,84.25,8598.0,77.6424,77.7715,77.6424,77.7254,8598.0
2021-06-09 11:20:00,84.22,84.27,84.11,84.18,4000.0,77.6977,77.7439,77.5963,77.6608,4000.0
2021-06-09 11:25:00,84.14,84.17,84.08,84.13,6078.0,77.6239,77.6516,77.5686,77.6147,6078.0
2021-06-09 11:30:00,84.13,84.14,84.07,84.12,5006.0,77.6147,77.6239,77.5593,77.6055,5006.0
2021-06-09 11:35:00,84.16,84.16,84.02,84.05,4708.0,77.6424,77.6424,77.5132,77.5409,4708.0
2021-06-09 11:40:00,84.01,84.04,83.96,84.0,1616.0,77.504,77.5317,77.4579,77.4948,1616.0
2021-06-09 11:45:00,84.06,84.08,83.97,83.97,5276.0,77.5501,77.5686,77.4671,77.4671,5276.0
2021-06-09 11:50:00,84.03,84.07,83.92,83.92,4648.0,77.5224,77.5593,77.421,77.421,4648.0
2021-06-09 11:55:00,83.91,83.91,83.75,83.82,14658.0,77.4117,77.4117,77.2641,77.3287,14658.0
2021-06-09 12:00:00,83.75,83.82,83.7,83.7,4840.0,77.2641,77.3287,77.218,77.218,4840.0
2021-06-09 12:05:00,83.75,83.82,83.75,83.79,4932.0,77.2641,77.3287,77.2641,77.301,4932.0
2021-06-09 12:10:00,83.82,83.91,83.81,83.81,4200.0,77.3287,77.4117,77.3195,77.3195,4200.0
2021-06-09 12:15:00,83.77,83.77,83.6,83.66,4742.0,77.2826,77.2826,77.1257,77.1811,4742.0
2021-06-09 12:20:00,83.67,83.87,83.67,83.83,11236.0,77.1903,77.3748,77.1903,77.3379,11236.0
2021-06-09 12:25:00,83.83,83.89,83.83,83.88,2600.0,77.3379,77.3933,77.3379,77.3841,2600.0
2021-06-09 12:30:00,83.86,84.05,83.8,84.05,5280.0,77.3656,77.5409,77.3103,77.5409,5280.0
2021-06-09 12:35:00,84.13,84.14,83.92,83.92,3200.0,77.6147,77.6239,77.421,77.421,3200.0
2021-06-09 12:40:00,83.91,84.08,83.91,84.06,4500.0,77.4117,77.5686,77.4117,77.5501,4500.0
2021-06-09 12:45:00,84.05,84.05,83.8,83.89,4466.0,77.5409,77.5409,77.3103,77.3933,4466.0
2021-06-09 12:50:00,83.86,83.93,83.86,83.86,4052.0,77.3656,77.4302,77.3656,77.3656,4052.0
2021-06-09 12:55:00,83.83,83.94,83.77,83.94,5302.0,77.3379,77.4394,77.2826,77.4394,5302.0
2021-06-09 13:00:00,83.96,84.03,83.91,83.98,20478.0,77.4579,77.5224,77.4117,77.4763,20478.0
2021-06-09 13:05:00,83.98,84.01,83.92,83.93,1850.0,77.4763,77.504,77.421,77.4302,1850.0
2021-06-09 13:10:00,83.92,83.92,83.81,83.85,2400.0,77.421,77.421,77.3195,77.3564,2400.0
2021-06-09 13:15:00,83.8,83.9,83.74,83.9,5240.0,77.3103,77.4025,77.2549,77.4025,5240.0
2021-06-09 13:20:00,83.96,83.96,83.86,83.86,8062.0,77.4579,77.4579,77.3656,77.3656,8062.0
2021-06-09 13:25:00,83.82,83.94,83.75,83.94,3400.0,77.3287,77.4394,77.2641,77.4394,3400.0
2021-06-09 13:30:00,83.88,84.06,83.88,84.03,7422.0,77.3841,77.5501,77.3841,77.5224,7422.0
2021-06-09 13:35:00,84.01,84.02,83.86,83.9,6288.0,77.504,77.5132,77.3656,77.4025,6288.0
2021-06-09 13:40:00,83.86,83.86,83.75,83.8,3400.0,77.3656,77.3656,77.2641,77.3103,3400.0
2021-06-09 13:45:00,83.8,83.97,83.79,83.95,7346.0,77.3103,77.4671,77.301,77.4486,7346.0
2021-06-09 13:50:00,83.99,84.07,83.94,83.99,3490.0,77.4855,77.5593,77.4394,77.4855,3490.0
2021-06-09 13:55:00,83.98,83.99,83.82,83.85,5810.0,77.4763,77.4855,77.3287,77.3564,5810.0
2021-06-09 14:00:00,83.86,83.98,83.86,83.92,4340.0,77.3656,77.4763,77.3656,77.421,4340.0
2021-06-09 14:05:00,83.92,84.01,83.9,83.99,16804.0,77.421,77.504,77.4025,77.4855,16804.0
2021-06-09 14:10:00,84.0,84.16,84.0,84.01,5708.0,77.4948,77.6424,77.4948,77.504,5708.0
2021-06-09 14:15:00,84.05,84.14,84.01,84.01,6830.0,77.5409,77.6239,77.504,77.504,6830.0
2021-06-09 14:20:00,84.04,84.11,84.03,84.05,4760.0,77.5317,77.5963,77.5224,77.5409,4760.0
2021-06-09 14:25:00,84.08,84.19,84.03,84.03,5732.0,77.5686,77.6701,77.5224,77.5224,5732.0
2021-06-09 14:30:00,84.07,84.31,84.07,84.24,17798.0,77.5593,77.7808,77.5593,77.7162,17798.0
2021-06-09 14:35:00,84.27,84.36,84.22,84.28,4686.0,77.7439,77.8269,77.6977,77.7531,4686.0
2021-06-09 14:40:00,84.29,84.38,84.27,84.34,4970.0,77.7623,77.8453,77.7439,77.8084,4970.0
2021-06-09 14:45:00,84.41,84.41,84.32,84.32,6280.0,77.873,77.873,77.79,77.79,6280.0
2021-06-09 14:50:00,84.39,84.44,84.36,84.42,3242.0,77.8546,77.9007,77.8269,77.8822,3242.0
2021-06-09 14:55:00,84.44,84.46,84.34,84.34,12014.0,77.9007,77.9191,77.8084,77.8084,12014.0
2021-06-09 15:00:00,84.33,84.38,84.22,84.24,12788.0,77.7992,77.8453,77.6977,77.7162,12788.0
2021-06-09 15:05:00,84.22,84.23,84.11,84.14,9716.0,77.6977,77.707,77.5963,77.6239,9716.0
2021-06-09 15:10:00,84.14,84.18,83.92,83.92,12866.0,77.6239,77.6608,77.421,77.421,12866.0
2021-06-09 15:15:00,83.92,83.96,83.85,83.86,11012.0,77.421,77.4579,77.3564,77.3656,11012.0
2021-06-09 15:20:00,83.85,83.89,83.7,83.7,17630.0,77.3564,77.3933,77.218,77.218,17630.0
2021-06-09 15:25:00,83.72,83.75,83.55,83.55,17866.0,77.2365,77.2641,77.0796,77.0796,17866.0
2021-06-09 15:30:00,83.54,83.61,83.42,83.57,18646.0,77.0704,77.135,76.9597,77.0981,18646.0
2021-06-09 15:35:00,83.57,83.58,83.38,83.57,21210.0,77.0981,77.1073,76.9228,77.0981,21210.0
2021-06-09 15:40:00,83.58,83.58,83.36,83.41,40840.0,77.1073,77.1073,76.9043,76.9505,40840.0
2021-06-09 15:45:00,83.4,83.55,83.4,83.5,19830.0,76.9412,77.0796,76.9412,77.0335,19830.0
2021-06-09 15:50:00,83.5,83.75,83.48,83.73,65680.0,77.0335,77.2641,77.015,77.2457,65680.0
2021-06-09 15:55:00,83.74,83.89,83.6,83.61,70814.0,77.2549,77.3933,77.1257,77.135,70814.0
2021-06-10 09:30:00,84.5,85.67,84.35,85.63,162438.0,77.956,79.0354,77.8177,78.9985,162438.0
2021-06-10 09:35:00,85.64,86.07,85.54,85.58,67594.0,79.0078,79.4045,78.9155,78.9524,67594.0
2021-06-10 09:40:00,85.72,85.97,84.76,85.0,36066.0,79.0816,79.3122,78.1959,78.4173,36066.0
2021-06-10 09:45:00,85.08,85.14,84.67,84.86,97230.0,78.4911,78.5465,78.1129,78.2882,97230.0
2021-06-10 09:50:00,84.86,85.12,84.42,84.42,49152.0,78.2882,78.528,77.8822,77.8822,49152.0
2021-06-10 09:55:00,84.54,84.75,84.43,84.69,28550.0,77.993,78.1867,77.8915,78.1313,28550.0
2021-06-10 10:00:00,84.74,85.1,84.74,85.08,16176.0,78.1775,78.5096,78.1775,78.4911,16176.0
2021-06-10 10:05:00,85.2,85.36,85.16,85.23,25732.0,78.6018,78.7494,78.5649,78.6295,25732.0
2021-06-10 10:10:00,85.16,85.16,84.92,85.07,10736.0,78.5649,78.5649,78.3435,78.4819,10736.0
2021-06-10 10:15:00,85.13,85.33,85.09,85.3,7760.0,78.5373,78.7218,78.5004,78.6941,7760.0
2021-06-10 10:20:00,85.22,85.22,84.73,84.85,18850.0,78.6203,78.6203,78.1682,78.2789,18850.0
2021-06-10 10:25:00,84.81,84.89,84.71,84.78,14432.0,78.242,78.3158,78.1498,78.2144,14432.0
2021-06-10 10:30:00,84.85,84.85,84.46,84.46,17940.0,78.2789,78.2789,77.9191,77.9191,17940.0
2021-06-10 10:35:00,84.44,84.53,84.09,84.14,13980.0,77.9007,77.9837,77.5778,77.6239,13980.0
2021-06-10 10:40:00,84.11,84.14,83.89,83.99,34914.0,77.5963,77.6239,77.3933,77.4855,34914.0
2021-06-10 10:45:00,83.95,84.1,83.94,84.06,22244.0,77.4486,77.587,77.4394,77.5501,22244.0
2021-06-10 10:50:00,84.03,84.21,83.97,84.03,17984.0,77.5224,77.6885,77.4671,77.5224,17984.0
2021-06-10 10:55:00,84.0,84.36,84.0,84.19,13020.0,77.4948,77.8269,77.4948,77.6701,13020.0
2021-06-10 11:00:00,84.12,84.3,84.12,84.21,11834.0,77.6055,77.7715,77.6055,77.6885,11834.0
2021-06-10 11:05:00,84.14,84.26,84.0,84.12,8818.0,77.6239,77.7346,77.4948,77.6055,8818.0
2021-06-10 11:10:00,84.17,84.29,84.16,84.17,7150.0,77.6516,77.7623,77.6424,77.6516,7150.0
2021-06-10 11:15:00,84.26,84.32,84.07,84.14,54562.0,77.7346,77.79,77.5593,77.6239,54562.0
2021-06-10 11:20:00,84.09,84.17,83.95,83.95,6242.0,77.5778,77.6516,77.4486,77.4486,6242.0
2021-06-10 11:25:00,83.95,84.07,83.86,83.99,9320.0,77.4486,77.5593,77.3656,77.4855,9320.0
2021-06-10 11:30:00,83.95,83.95,83.78,83.82,3944.0,77.4486,77.4486,77.2918,77.3287,3944.0
2021-06-10 11:35:00,83.8,83.84,83.63,83.63,8002.0,77.3103,77.3472,77.1534,77.1534,8002.0
2021-06-10 11:40:00,83.72,83.73,83.53,83.53,6800.0,77.2365,77.2457,77.0612,77.0612,6800.0
2021-06-10 11:45:00,83.58,83.64,83.46,83.5,2602.0,77.1073,77.1626,76.9966,77.0335,2602.0
2021-06-10 11:50:00,83.48,83.49,83.35,83.39,3878.0,77.015,77.0243,76.8951,76.932,3878.0
2021-06-10 11:55:00,83.36,83.51,83.26,83.51,4336.0,76.9043,77.0427,76.8121,77.0427,4336.0
2021-06-10 12:00:00,83.57,83.57,83.36,83.36,5316.0,77.0981,77.0981,76.9043,76.9043,5316.0
2021-06-10 12:05:00,83.33,83.42,83.29,83.33,7118.0,76.8767,76.9597,76.8398,76.8767,7118.0
2021-06-10 12:10:00,83.32,83.36,83.24,83.26,7428.0,76.8674,76.9043,76.7936,76.8121,7428.0
2021-06-10 12:15:00,83.29,83.44,83.29,83.35,4786.0,76.8398,76.9781,76.8398,76.8951,4786.0
2021-06-10 12:20:00,83.36,83.36,83.34,83.36,3800.0,76.9043,76.9043,76.8859,76.9043,3800.0
2021-06-10 12:25:00,83.33,83.33,83.29,83.32,2400.0,76.8767,76.8767,76.8398,76.8674,2400.0
2021-06-10 12:30:00,83.37,83.42,83.32,83.32,3810.0,76.9136,76.9597,76.8674,76.8674,3810.0
2021-06-10 12:35:00,83.36,83.51,83.34,83.48,9634.0,76.9043,77.0427,76.8859,77.015,9634.0
2021-06-10 12:40:00,83.51,83.51,83.4,83.47,4002.0,77.0427,77.0427,76.9412,77.0058,4002.0
2021-06-10 12:45:00,83.47,83.56,83.4,83.55,10342.0,77.0058,77.0888,76.9412,77.0796,10342.0
2021-06-10 12:50:00,83.61,83.61,83.49,83.56,2708.0,77.135,77.135,77.0243,77.0888,2708.0
2021-06-10 12:55:00,83.63,83.67,83.59,83.6,17682.0,77.1534,77.1903,77.1165,77.1257,17682.0
2021-06-10 13:00:00,83.61,83.81,83.61,83.78,6000.0,77.135,77.3195,77.135,77.2918,6000.0
2021-06-10 13:05:00,83.81,84.06,83.81,84.04,12220.0,77.3195,77.5501,77.3195,77.5317,12220.0
2021-06-10 13:10:00,84.02,84.03,83.95,84.02,5174.0,77.5132,77.5224,77.4486,77.5132,5174.0
2021-06-10 13:15:00,84.01,84.03,83.95,83.97,4642.0,77.504,77.5224,77.4486,77.4671,4642.0
2021-06-10 13:20:00,83.94,83.94,83.75,83.85,34038.0,77.4394,77.4394,77.2641,77.3564,34038.0
2021-06-10 13:25:00,83.81,83.81,83.73,83.8,3788.0,77.3195,77.3195,77.2457,77.3103,3788.0
2021-06-10 13:30:00,83.75,83.76,83.62,83.69,5800.0,77.2641,77.2734,77.1442,77.2088,5800.0
2021-06-10 13:35:00,83.72,83.89,83.7,83.82,7800.0,77.2365,77.3933,77.218,77.3287,7800.0
2021-06-10 13:40:00,83.85,83.87,83.78,83.78,7850.0,77.3564,77.3748,77.2918,77.2918,7850.0
2021-06-10 13:45:00,83.79,83.97,83.77,83.89,10978.0,77.301,77.4671,77.2826,77.3933,10978.0
2021-06-10 13:50:00,83.89,84.0,83.86,83.96,9602.0,77.3933,77.4948,77.3656,77.4579,9602.0
2021-06-10 13:55:00,84.0,84.14,83.94,84.06,17074.0,77.4948,77.6239,77.4394,77.5501,17074.0
2021-06-10 14:00:00,84.03,84.1,83.97,84.02,9338.0,77.5224,77.587,77.4671,77.5132,9338.0
2021-06-10 14:05:00,83.98,83.98,83.74,83.75,5700.0,77.4763,77.4763,77.2549,77.2641,5700.0
2021-06-10 14:10:00,83.72,83.75,83.67,83.69,2200.0,77.2365,77.2641,77.1903,77.2088,2200.0
2021-06-10 14:15:00,83.69,83.69,83.55,83.65,4490.0,77.2088,77.2088,77.0796,77.1719,4490.0
2021-06-10 14:20:00,83.66,83.66,83.44,83.51,4374.0,77.1811,77.1811,76.9781,77.0427,4374.0
2021-06-10 14:25:00,83.48,83.55,83.39,83.42,3800.0,77.015,77.0796,76.932,76.9597,3800.0
2021-06-10 14:30:00,83.44,83.5,83.39,83.48,5040.0,76.9781,77.0335,76.932,77.015,5040.0
2021-06-10 14:35:00,83.49,83.49,83.37,83.39,7594.0,77.0243,77.0243,76.9136,76.932,7594.0
2021-06-10 14:40:00,83.37,83.42,83.3,83.42,6000.0,76.9136,76.9597,76.849,76.9597,6000.0
2021-06-10 14:45:00,83.39,83.46,83.36,83.4,12430.0,76.932,76.9966,76.9043,76.9412,12430.0
2021-06-10 14:50:00,83.43,83.5,83.4,83.47,9400.0,76.9689,77.0335,76.9412,77.0058,9400.0
2021-06-10 14:55:00,83.38,83.45,83.35,83.36,6754.0,76.9228,76.9874,76.8951,76.9043,6754.0
2021-06-10 15:00:00,83.36,83.39,83.3,83.3,5668.0,76.9043,76.932,76.849,76.849,5668.0
2021-06-10 15:05:00,83.26,83.41,83.26,83.4,5406.0,76.8121,76.9505,76.8121,76.9412,5406.0
2021-06-10 15:10:00,83.36,83.47,83.25,83.39,5198.0,76.9043,77.0058,76.8029,76.932,5198.0
2021-06-10 15:15:00,83.44,83.7,83.44,83.64,12806.0,76.9781,77.218,76.9781,77.1626,12806.0
2021-06-10 15:20:00,83.64,83.64,83.5,83.56,14648.0,77.1626,77.1626,77.0335,77.0888,14648.0
2021-06-10 15:25:00,83.53,83.53,83.38,83.48,18178.0,77.0612,77.0612,76.9228,77.015,18178.0
2021-06-10 15:30:00,83.48,83.55,83.12,83.27,33994.0,77.015,77.0796,76.6829,76.8213,33994.0
2021-06-10 15:35:00,83.26,83.48,83.18,83.31,30466.0,76.8121,77.015,76.7383,76.8582,30466.0
2021-06-10 15:40:00,83.31,83.53,83.31,83.5,22816.0,76.8582,77.0612,76.8582,77.0335,22816.0
2021-06-10 15:45:00,83.5,83.5,83.33,83.38,25792.0,77.0335,77.0335,76.8767,76.9228,25792.0
2021-06-10 15:50:00,83.39,83.49,83.34,83.35,44378.0,76.932,77.0243,76.8859,76.8951,44378.0
2021-06-10 15:55:00,83.34,83.37,83.2,83.32,71208.0,76.8859,76.9136,76.7567,76.8674,71208.0
2021-06-11 09:30:00,83.63,84.5,83.42,83.83,24908.0,77.1534,77.956,76.9597,77.3379,24908.0
2021-06-11 09:35:00,84.49,84.49,83.86,84.19,7800.0,77.9468,77.9468,77.3656,77.6701,7800.0
2021-06-11 09:40:00,84.39,84.72,84.3,84.49,10400.0,77.8546,78.159,77.7715,77.9468,10400.0
2021-06-11 09:45:00,84.29,84.33,84.04,84.12,22380.0,77.7623,77.7992,77.5317,77.6055,22380.0
2021-06-11 09:50:00,84.17,84.48,84.16,84.48,7784.0,77.6516,77.9376,77.6424,77.9376,7784.0
2021-06-11 09:55:00,84.54,84.64,84.41,84.56,4404.0,77.993,78.0852,77.873,78.0114,4404.0
2021-06-11 10:00:00,84.65,84.8,84.49,84.55,3844.0,78.0944,78.2328,77.9468,78.0022,3844.0
2021-06-11 10:05:00,84.42,84.57,84.26,84.52,3774.0,77.8822,78.0206,77.7346,77.9745,3774.0
2021-06-11 10:10:00,84.51,84.51,84.19,84.19,13788.0,77.9653,77.9653,77.6701,77.6701,13788.0
2021-06-11 10:15:00,84.28,84.5,84.27,84.46,10702.0,77.7531,77.956,77.7439,77.9191,10702.0
2021-06-11 10:20:00,84.37,84.45,84.2,84.41,27038.0,77.8361,77.9099,77.6793,77.873,27038.0
2021-06-11 10:25:00,84.45,84.49,84.43,84.46,4876.0,77.9099,77.9468,77.8915,77.9191,4876.0
2021-06-11 10:30:00,84.5,84.67,84.5,84.64,6942.0,77.956,78.1129,77.956,78.0852,6942.0
2021-06-11 10:35:00,84.67,84.67,84.48,84.51,4972.0,78.1129,78.1129,77.9376,77.9653,4972.0
2021-06-11 10:40:00,84.58,84.58,84.39,84.39,1812.0,78.0299,78.0299,77.8546,77.8546,1812.0
2021-06-11 10:45:00,84.43,84.61,84.43,84.5,13654.0,77.8915,78.0575,77.8915,77.956,13654.0
2021-06-11 10:50:00,84.53,84.58,84.49,84.55,4644.0,77.9837,78.0299,77.9468,78.0022,4644.0
2021-06-11 10:55:00,84.53,84.64,84.53,84.64,1200.0,77.9837,78.0852,77.9837,78.0852,1200.0
2021-06-11 11:00:00,84.62,84.62,84.4,84.4,5292.0,78.0668,78.0668,77.8638,77.8638,5292.0
2021-06-11 11:05:00,84.41,84.48,84.41,84.42,4012.0,77.873,77.9376,77.873,77.8822,4012.0
2021-06-11 11:10:00,84.42,84.42,84.19,84.19,10400.0,77.8822,77.8822,77.6701,77.6701,10400.0
2021-06-11 11:15:00,84.26,84.36,84.26,84.31,8390.0,77.7346,77.8269,77.7346,77.7808,8390.0
2021-06-11 11:20:00,84.42,84.54,84.4,84.42,7718.0,77.8822,77.993,77.8638,77.8822,7718.0
2021-06-11 11:25:00,84.48,84.58,84.45,84.57,2400.0,77.9376,78.0299,77.9099,78.0206,2400.0
2021-06-11 11:30:00,84.57,84.58,84.51,84.55,6150.0,78.0206,78.0299,77.9653,78.0022,6150.0
2021-06-11 11:35:00,84.53,84.57,84.46,84.46,3432.0,77.9837,78.0206,77.9191,77.9191,3432.0
2021-06-11 11:40:00,84.37,84.37,84.25,84.36,7000.0,77.8361,77.8361,77.7254,77.8269,7000.0
2021-06-11 11:45:00,84.38,84.45,84.36,84.41,3230.0,77.8453,77.9099,77.8269,77.873,3230.0
2021-06-11 11:50:00,84.37,84.37,84.29,84.29,6628.0,77.8361,77.8361,77.7623,77.7623,6628.0
2021-06-11 11:55:00,84.29,84.36,84.29,84.36,5690.0,77.7623,77.8269,77.7623,77.8269,5690.0
2021-06-11 12:00:00,84.35,84.37,84.2,84.22,4100.0,77.8177,77.8361,77.6793,77.6977,4100.0
2021-06-11 12:05:00,84.2,84.26,84.12,84.13,5600.0,77.6793,77.7346,77.6055,77.6147,5600.0
2021-06-11 12:10:00,84.08,84.21,84.08,84.21,5992.0,77.5686,77.6885,77.5686,77.6885,5992.0
2021-06-11 12:15:00,84.22,84.3,84.11,84.14,10604.0,77.6977,77.7715,77.5963,77.6239,10604.0
2021-06-11 12:20:00,84.11,84.13,84.04,84.06,9580.0,77.5963,77.6147,77.5317,77.5501,9580.0
2021-06-11 12:25:00,84.0,84.03,83.86,83.94,17802.0,77.4948,77.5224,77.3656,77.4394,17802.0
2021-06-11 12:30:00,84.0,84.25,83.83,84.23,32056.0,77.4948,77.7254,77.3379,77.707,32056.0
2021-06-11 12:35:00,84.24,84.24,84.08,84.1,5638.0,77.7162,77.7162,77.5686,77.587,5638.0
2021-06-11 12:40:00,84.06,84.14,84.06,84.14,2450.0,77.5501,77.6239,77.5501,77.6239,2450.0
2021-06-11 12:45:00,84.17,84.33,84.17,84.33,5200.0,77.6516,77.7992,77.6516,77.7992,5200.0
2021-06-11 12:50:00,84.32,84.39,84.27,84.38,3600.0,77.79,77.8546,77.7439,77.8453,3600.0
2021-06-11 12:55:00,84.39,84.62,84.39,84.61,4010.0,77.8546,78.0668,77.8546,78.0575,4010.0
2021-06-11 13:00:00,84.61,84.64,84.41,84.46,5092.0,78.0575,78.0852,77.873,77.9191,5092.0
2021-06-11 13:05:00,84.48,84.6,84.48,84.6,2284.0,77.9376,78.0483,77.9376,78.0483,2284.0
2021-06-11 13:10:00,84.62,84.8,84.55,84.8,13126.0,78.0668,78.2328,78.0022,78.2328,13126.0
2021-06-11 13:15:00,84.81,84.81,84.64,84.67,3204.0,78.242,78.242,78.0852,78.1129,3204.0
2021-06-11 13:20:00,84.66,84.71,84.64,84.71,7814.0,78.1037,78.1498,78.0852,78.1498,7814.0
2021-06-11 13:25:00,84.69,84.69,84.57,84.57,2000.0,78.1313,78.1313,78.0206,78.0206,2000.0
2021-06-11 13:30:00,84.54,84.56,84.48,84.48,7790.0,77.993,78.0114,77.9376,77.9376,7790.0
2021-06-11 13:35:00,84.48,84.48,84.48,84.48,0.0,77.9376,77.9376,77.9376,77.9376,0.0
2021-06-11 13:40:00,84.58,84.59,84.47,84.5,5370.0,78.0299,78.0391,77.9284,77.956,5370.0
2021-06-11 13:45:00,84.49,84.62,84.49,84.58,3670.0,77.9468,78.0668,77.9468,78.0299,3670.0
2021-06-11 13:50:00,84.58,84.66,84.52,84.61,7978.0,78.0299,78.1037,77.9745,78.0575,7978.0
2021-06-11 13:55:00,84.64,84.64,84.52,84.57,2878.0,78.0852,78.0852,77.9745,78.0206,2878.0
2021-06-11 14:00:00,84.58,84.67,84.58,84.65,11424.0,78.0299,78.1129,78.0299,78.0944,11424.0
2021-06-11 14:05:00,84.66,84.66,84.58,84.65,6628.0,78.1037,78.1037,78.0299,78.0944,6628.0
2021-06-11 14:10:00,84.65,84.65,84.53,84.53,2798.0,78.0944,78.0944,77.9837,77.9837,2798.0
2021-06-11 14:15:00,84.58,84.65,84.55,84.57,3300.0,78.0299,78.0944,78.0022,78.0206,3300.0
2021-06-11 14:20:00,84.58,84.64,84.58,84.59,3344.0,78.0299,78.0852,78.0299,78.0391,3344.0
2021-06-11 14:25:00,84.63,84.71,84.63,84.67,3500.0,78.076,78.1498,78.076,78.1129,3500.0
2021-06-11 14:30:00,84.69,84.76,84.67,84.74,6924.0,78.1313,78.1959,78.1129,78.1775,6924.0
2021-06-11 14:35:00,84.75,84.76,84.66,84.67,4404.0,78.1867,78.1959,78.1037,78.1129,4404.0
2021-06-11 14:40:00,84.67,84.74,84.66,84.66,4620.0,78.1129,78.1775,78.1037,78.1037,4620.0
2021-06-11 14:45:00,84.72,84.73,84.66,84.72,2600.0,78.159,78.1682,78.1037,78.159,2600.0
2021-06-11 14:50:00,84.69,84.7,84.62,84.7,4640.0,78.1313,78.1406,78.0668,78.1406,4640.0
2021-06-11 14:55:00,84.7,84.75,84.68,84.75,5620.0,78.1406,78.1867,78.1221,78.1867,5620.0
2021-06-11 15:00:00,84.77,84.78,84.64,84.66,4080.0,78.2051,78.2144,78.0852,78.1037,4080.0
2021-06-11 15:05:00,84.64,84.77,84.64,84.76,8672.0,78.0852,78.2051,78.0852,78.1959,8672.0
2021-06-11 15:10:00,84.78,84.81,84.74,84.75,9800.0,78.2144,78.242,78.1775,78.1867,9800.0
2021-06-11 15:15:00,84.74,84.74,84.63,84.63,4988.0,78.1775,78.1775,78.076,78.076,4988.0
2021-06-11 15:20:00,84.65,84.65,84.55,84.6,3926.0,78.0944,78.0944,78.0022,78.0483,3926.0
2021-06-11 15:25:00,84.56,84.65,84.56,84.65,4610.0,78.0114,78.0944,78.0114,78.0944,4610.0
2021-06-11 15:30:00,84.64,84.7,84.51,84.56,9500.0,78.0852,78.1406,77.9653,78.0114,9500.0
2021-06-11 15:35:00,84.57,84.71,84.57,84.69,13630.0,78.0206,78.1498,78.0206,78.1313,13630.0
2021-06-11 15:40:00,84.7,84.73,84.57,84.64,9924.0,78.1406,78.1682,78.0206,78.0852,9924.0
2021-06-11 15:45:00,84.64,84.83,84.64,84.78,31560.0,78.0852,78.2605,78.0852,78.2144,31560.0
2021-06-11 15:50:00,84.77,84.82,84.68,84.8,41264.0,78.2051,78.2513,78.1221,78.2328,41264.0
2021-06-11 15:55:00,84.78,84.89,84.78,84.89,72918.0,78.2144,78.3158,78.2144,78.3158,72918.0
2021-06-14 09:30:00,84.25,84.32,83.61,83.62,39964.0,77.7254,77.79,77.135,77.1442,39964.0
2021-06-14 09:35:00,83.7,83.72,83.31,83.63,21598.0,77.218,77.2365,76.8582,77.1534,21598.0
2021-06-14 09:40:00,83.58,83.86,83.54,83.86,16132.0,77.1073,77.3656,77.0704,77.3656,16132.0
2021-06-14 09:45:00,83.79,84.14,83.79,84.13,11636.0,77.301,77.6239,77.301,77.6147,11636.0
2021-06-14 09:50:00,84.08,84.09,83.83,84.0,24022.0,77.5686,77.5778,77.3379,77.4948,24022.0
2021-06-14 09:55:00,83.98,84.25,83.98,84.11,3400.0,77.4763,77.7254,77.4763,77.5963,3400.0
2021-06-14 10:00:00,84.15,84.16,83.82,83.86,5290.0,77.6332,77.6424,77.3287,77.3656,5290.0
2021-06-14 10:05:00,83.95,84.08,83.88,83.88,7800.0,77.4486,77.5686,77.3841,77.3841,7800.0
2021-06-14 10:10:00,83.86,83.89,83.71,83.78,7700.0,77.3656,77.3933,77.2272,77.2918,7700.0
2021-06-14 10:15:00,83.74,83.76,83.64,83.71,2398.0,77.2549,77.2734,77.1626,77.2272,2398.0
2021-06-14 10:20:00,83.75,83.75,83.6,83.64,2200.0,77.2641,77.2641,77.1257,77.1626,2200.0
2021-06-14 10:25:00,83.61,83.64,83.42,83.62,16382.0,77.135,77.1626,76.9597,77.1442,16382.0
2021-06-14 10:30:00,83.64,83.64,83.31,83.33,15088.0,77.1626,77.1626,76.8582,76.8767,15088.0
2021-06-14 10:35:00,83.36,83.45,83.21,83.39,35488.0,76.9043,76.9874,76.7659,76.932,35488.0
2021-06-14 10:40:00,83.44,83.44,83.33,83.33,3736.0,76.9781,76.9781,76.8767,76.8767,3736.0
2021-06-14 10:45:00,83.36,83.36,83.21,83.21,9808.0,76.9043,76.9043,76.7659,76.7659,9808.0
2021-06-14 10:50:00,83.24,83.35,83.21,83.35,6308.0,76.7936,76.8951,76.7659,76.8951,6308.0
2021-06-14 10:55:00,83.38,83.5,83.36,83.36,19056.0,76.9228,77.0335,76.9043,76.9043,19056.0
2021-06-14 11:00:00,83.36,83.36,83.3,83.34,4000.0,76.9043,76.9043,76.849,76.8859,4000.0
2021-06-14 11:05:00,83.28,83.36,83.19,83.25,14014.0,76.8305,76.9043,76.7475,76.8029,14014.0
2021-06-14 11:10:00,83.25,83.27,83.1,83.13,20100.0,76.8029,76.8213,76.6645,76.6921,20100.0
2021-06-14 11:15:00,83.13,83.22,83.05,83.06,26492.0,76.6921,76.7752,76.6183,76.6276,26492.0
2021-06-14 11:20:00,83.08,83.1,82.79,82.87,49666.0,76.646,76.6645,76.3785,76.4523,49666.0
2021-06-14 11:25:00,82.83,82.9,82.61,82.61,33938.0,76.4154,76.48,76.2124,76.2124,33938.0
2021-06-14 11:30:00,82.64,82.76,82.55,82.58,11948.0,76.2401,76.3508,76.1571,76.1847,11948.0
2021-06-14 11:35:00,82.67,82.78,82.54,82.58,5522.0,76.2678,76.3693,76.1478,76.1847,5522.0
2021-06-14 11:40:00,82.61,82.61,82.39,82.47,18050.0,76.2124,76.2124,76.0095,76.0833,18050.0
2021-06-14 11:45:00,82.5,82.54,82.45,82.5,5678.0,76.1109,76.1478,76.0648,76.1109,5678.0
2021-06-14 11:50:00,82.5,82.5,82.26,82.27,8960.0,76.1109,76.1109,75.8895,75.8987,8960.0
2021-06-14 11:55:00,82.33,82.48,82.3,82.48,5498.0,75.9541,76.0925,75.9264,76.0925,5498.0
2021-06-14 12:00:00,82.52,82.58,82.33,82.42,9370.0,76.1294,76.1847,75.9541,76.0371,9370.0
2021-06-14 12:05:00,82.38,82.39,82.2,82.36,8804.0,76.0002,76.0095,75.8342,75.9818,8804.0
2021-06-14 12:10:00,82.41,82.41,82.25,82.27,4654.0,76.0279,76.0279,75.8803,75.8987,4654.0
2021-06-14 12:15:00,82.29,82.32,82.08,82.17,7504.0,75.9172,75.9449,75.7235,75.8065,7504.0
2021-06-14 12:20:00,82.16,82.34,82.16,82.25,17094.0,75.7973,75.9633,75.7973,75.8803,17094.0
2021-06-14 12:25:00,82.22,82.45,82.22,82.41,27616.0,75.8526,76.0648,75.8526,76.0279,27616.0
2021-06-14 12:30:00,82.39,82.4,82.24,82.36,6314.0,76.0095,76.0187,75.8711,75.9818,6314.0
2021-06-14 12:35:00,82.39,82.46,82.35,82.39,3958.0,76.0095,76.074,75.9726,76.0095,3958.0
2021-06-14 12:40:00,82.37,82.37,82.25,82.25,3600.0,75.991,75.991,75.8803,75.8803,3600.0
2021-06-14 12:45:00,82.22,82.27,82.12,82.19,4798.0,75.8526,75.8987,75.7604,75.8249,4798.0
2021-06-14 12:50:00,82.12,82.23,82.1,82.17,6404.0,75.7604,75.8618,75.7419,75.8065,6404.0
2021-06-14 12:55:00,82.13,82.23,82.13,82.17,2000.0,75.7696,75.8618,75.7696,75.8065,2000.0
2021-06-14 13:00:00,82.13,82.13,82.01,82.01,7926.0,75.7696,75.7696,75.6589,75.6589,7926.0
2021-06-14 13:05:00,82.0,82.0,81.86,81.86,9378.0,75.6497,75.6497,75.5205,75.5205,9378.0
2021-06-14 13:10:00,81.8,81.88,81.75,81.77,6714.0,75.4651,75.5389,75.419,75.4375,6714.0
2021-06-14 13:15:00,81.77,81.85,81.73,81.74,5998.0,75.4375,75.5113,75.4006,75.4098,5998.0
2021-06-14 13:20:00,81.71,81.8,81.71,81.78,4600.0,75.3821,75.4651,75.3821,75.4467,4600.0
2021-06-14 13:25:00,81.75,81.81,81.68,81.76,13884.0,75.419,75.4744,75.3544,75.4282,13884.0
2021-06-14 13:30:00,81.79,81.79,81.71,81.73,3574.0,75.4559,75.4559,75.3821,75.4006,3574.0
2021-06-14 13:35:00,81.7,81.83,81.7,81.76,7566.0,75.3729,75.4928,75.3729,75.4282,7566.0
2021-06-14 13:40:00,81.74,81.78,81.66,81.67,6668.0,75.4098,75.4467,75.336,75.3452,6668.0
2021-06-14 13:45:00,81.64,81.69,81.56,81.61,9580.0,75.3175,75.3637,75.2437,75.2899,9580.0
2021-06-14 13:50:00,81.63,81.69,81.61,81.67,9742.0,75.3083,75.3637,75.2899,75.3452,9742.0
2021-06-14 13:55:00,81.67,81.85,81.64,81.83,12596.0,75.3452,75.5113,75.3175,75.4928,12596.0
2021-06-14 14:00:00,81.8,81.82,81.71,81.79,5116.0,75.4651,75.4836,75.3821,75.4559,5116.0
2021-06-14 14:05:00,81.79,81.83,81.74,81.83,8862.0,75.4559,75.4928,75.4098,75.4928,8862.0
2021-06-14 14:10:00,81.8,81.89,81.77,81.83,11446.0,75.4651,75.5482,75.4375,75.4928,11446.0
2021-06-14 14:15:00,81.81,81.83,81.72,81.72,6648.0,75.4744,75.4928,75.3913,75.3913,6648.0
2021-06-14 14:20:00,81.73,81.89,81.71,81.87,12438.0,75.4006,75.5482,75.3821,75.5297,12438.0
2021-06-14 14:25:00,81.91,81.97,81.89,81.97,9214.0,75.5666,75.622,75.5482,75.622,9214.0
2021-06-14 14:30:00,81.98,82.0,81.88,81.94,19758.0,75.6312,75.6497,75.5389,75.5943,19758.0
2021-06-14 14:35:00,81.94,81.94,81.82,81.9,8496.0,75.5943,75.5943,75.4836,75.5574,8496.0
2021-06-14 14:40:00,81.88,81.91,81.84,81.89,8224.0,75.5389,75.5666,75.502,75.5482,8224.0
2021-06-14 14:45:00,81.94,82.05,81.94,82.05,7952.0,75.5943,75.6958,75.5943,75.6958,7952.0
2021-06-14 14:50:00,82.03,82.33,82.03,82.3,28394.0,75.6773,75.9541,75.6773,75.9264,28394.0
2021-06-14 14:55:00,82.36,82.38,82.25,82.36,7604.0,75.9818,76.0002,75.8803,75.9818,7604.0
2021-06-14 15:00:00,82.36,82.39,82.28,82.3,3488.0,75.9818,76.0095,75.908,75.9264,3488.0
2021-06-14 15:05:00,82.33,82.33,82.17,82.23,6370.0,75.9541,75.9541,75.8065,75.8618,6370.0
2021-06-14 15:10:00,82.24,82.24,82.08,82.17,8056.0,75.8711,75.8711,75.7235,75.8065,8056.0
2021-06-14 15:15:00,82.18,82.19,82.02,82.04,13738.0,75.8157,75.8249,75.6681,75.6866,13738.0
2021-06-14 15:20:00,82.04,82.29,82.02,82.29,14110.0,75.6866,75.9172,75.6681,75.9172,14110.0
2021-06-14 15:25:00,82.31,82.33,82.21,82.22,8678.0,75.9356,75.9541,75.8434,75.8526,8678.0
2021-06-14 15:30:00,82.26,82.64,82.25,82.58,33958.0,75.8895,76.2401,75.8803,76.1847,33958.0
2021-06-14 15:35:00,82.56,82.7,82.53,82.7,25346.0,76.1663,76.2954,76.1386,76.2954,25346.0
2021-06-14 15:40:00,82.66,82.66,82.55,82.6,13418.0,76.2585,76.2585,76.1571,76.2032,13418.0
2021-06-14 15:45:00,82.58,82.7,82.55,82.63,25584.0,76.1847,76.2954,76.1571,76.2309,25584.0
2021-06-14 15:50:00,82.61,82.61,82.49,82.5,47474.0,76.2124,76.2124,76.1017,76.1109,47474.0
2021-06-14 15:55:00,82.49,82.66,82.49,82.62,86326.0,76.1017,76.2585,76.1017,76.2216,86326.0
2021-06-15 09:30:00,82.27,82.27,82.0,82.07,23282.0,75.8987,75.8987,75.6497,75.7142,23282.0
2021-06-15 09:35:00,82.09,82.09,81.53,81.53,19650.0,75.7327,75.7327,75.2161,75.2161,19650.0
2021-06-15 09:40:00,81.57,81.82,81.4,81.66,18834.0,75.253,75.4836,75.0961,75.336,18834.0
2021-06-15 09:45:00,81.73,81.82,81.14,81.29,23914.0,75.4006,75.4836,74.8563,74.9946,23914.0
2021-06-15 09:50:00,81.22,81.48,81.15,81.41,21394.0,74.9301,75.1699,74.8655,75.1053,21394.0
2021-06-15 09:55:00,81.42,81.76,81.41,81.56,16524.0,75.1146,75.4282,75.1053,75.2437,16524.0
2021-06-15 10:00:00,81.6,81.66,81.35,81.48,30306.0,75.2806,75.336,75.05,75.1699,30306.0
2021-06-15 10:05:00,81.38,81.52,81.33,81.48,9698.0,75.0777,75.2068,75.0315,75.1699,9698.0
2021-06-15 10:10:00,81.44,81.5,81.25,81.39,14624.0,75.133,75.1884,74.9577,75.0869,14624.0
2021-06-15 10:15:00,81.39,81.49,81.2,81.27,13406.0,75.0869,75.1792,74.9116,74.9762,13406.0
2021-06-15 10:20:00,81.23,81.4,81.17,81.31,20658.0,74.9393,75.0961,74.8839,75.0131,20658.0
2021-06-15 10:25:00,81.3,81.3,81.03,81.14,14478.0,75.0039,75.0039,74.7548,74.8563,14478.0
2021-06-15 10:30:00,81.11,81.13,80.88,80.96,15626.0,74.8286,74.847,74.6164,74.6902,15626.0
2021-06-15 10:35:00,80.94,81.04,80.89,80.96,11236.0,74.6717,74.764,74.6256,74.6902,11236.0
2021-06-15 10:40:00,80.99,81.12,80.95,81.05,19520.0,74.7179,74.8378,74.681,74.7732,19520.0
2021-06-15 10:45:00,81.05,81.08,80.77,80.86,14796.0,74.7732,74.8009,74.5149,74.5979,14796.0
2021-06-15 10:50:00,80.86,81.1,80.86,81.01,20798.0,74.5979,74.8194,74.5979,74.7363,20798.0
2021-06-15 10:55:00,81.01,81.05,80.85,81.05,9828.0,74.7363,74.7732,74.5887,74.7732,9828.0
2021-06-15 11:00:00,81.01,81.01,80.77,80.87,17104.0,74.7363,74.7363,74.5149,74.6072,17104.0
2021-06-15 11:05:00,80.86,81.05,80.86,81.05,5624.0,74.5979,74.7732,74.5979,74.7732,5624.0
2021-06-15 11:10:00,81.02,81.07,80.96,81.05,8328.0,74.7456,74.7917,74.6902,74.7732,8328.0
2021-06-15 11:15:00,81.14,81.17,80.97,81.02,7238.0,74.8563,74.8839,74.6994,74.7456,7238.0
2021-06-15 11:20:00,81.05,81.08,80.86,80.89,7254.0,74.7732,74.8009,74.5979,74.6256,7254.0
2021-06-15 11:25:00,80.88,80.88,80.72,80.73,22648.0,74.6164,74.6164,74.4688,74.478,22648.0
2021-06-15 11:30:00,80.7,80.7,80.27,80.27,41824.0,74.4503,74.4503,74.0536,74.0536,41824.0
2021-06-15 11:35:00,80.27,80.4,80.23,80.31,26592.0,74.0536,74.1736,74.0167,74.0905,26592.0
2021-06-15 11:40:00,80.29,80.38,80.21,80.33,20374.0,74.0721,74.1551,73.9983,74.109,20374.0
2021-06-15 11:45:00,80.31,80.31,79.76,79.93,78562.0,74.0905,74.0905,73.5831,73.74,78562.0
2021-06-15 11:50:00,79.94,80.02,79.78,79.86,30034.0,73.7492,73.823,73.6016,73.6754,30034.0
2021-06-15 11:55:00,79.83,80.11,79.71,80.01,29022.0,73.6477,73.906,73.537,73.8138,29022.0
2021-06-15 12:00:00,80.02,80.11,79.86,79.86,27358.0,73.823,73.906,73.6754,73.6754,27358.0
2021-06-15 12:05:00,79.89,80.12,79.8,80.12,19704.0,73.7031,73.9152,73.62,73.9152,19704.0
2021-06-15 12:10:00,80.08,80.14,79.92,80.07,8518.0,73.8783,73.9337,73.7307,73.8691,8518.0
2021-06-15 12:15:00,80.05,80.08,79.96,80.08,12200.0,73.8507,73.8783,73.7676,73.8783,12200.0
2021-06-15 12:20:00,80.08,80.27,80.08,80.27,14076.0,73.8783,74.0536,73.8783,74.0536,14076.0
2021-06-15 12:25:00,80.26,80.28,80.13,80.24,9076.0,74.0444,74.0629,73.9245,74.026,9076.0
2021-06-15 12:30:00,80.21,80.25,80.0,80.05,18174.0,73.9983,74.0352,73.8045,73.8507,18174.0
2021-06-15 12:35:00,80.04,80.05,79.97,79.98,9258.0,73.8414,73.8507,73.7769,73.7861,9258.0
2021-06-15 12:40:00,80.02,80.03,79.87,79.99,11846.0,73.823,73.8322,73.6846,73.7953,11846.0
2021-06-15 12:45:00,79.98,80.17,79.97,80.08,14766.0,73.7861,73.9614,73.7769,73.8783,14766.0
2021-06-15 12:50:00,80.09,80.18,80.02,80.16,14778.0,73.8876,73.9706,73.823,73.9522,14778.0
2021-06-15 12:55:00,80.17,80.23,80.12,80.2,12136.0,73.9614,74.0167,73.9152,73.9891,12136.0
2021-06-15 13:00:00,80.21,80.25,80.08,80.22,16062.0,73.9983,74.0352,73.8783,74.0075,16062.0
2021-06-15 13:05:00,80.22,80.39,80.22,80.33,44192.0,74.0075,74.1643,74.0075,74.109,44192.0
2021-06-15 13:10:00,80.33,80.33,80.13,80.24,4224.0,74.109,74.109,73.9245,74.026,4224.0
2021-06-15 13:15:00,80.23,80.25,80.17,80.24,9936.0,74.0167,74.0352,73.9614,74.026,9936.0
2021-06-15 13:20:00,80.25,80.3,80.15,80.15,10876.0,74.0352,74.0813,73.9429,73.9429,10876.0
2021-06-15 13:25:00,80.14,80.31,80.14,80.28,11908.0,73.9337,74.0905,73.9337,74.0629,11908.0
2021-06-15 13:30:00,80.29,80.31,80.19,80.23,31664.0,74.0721,74.0905,73.9798,74.0167,31664.0
2021-06-15 13:35:00,80.19,80.19,80.08,80.08,6632.0,73.9798,73.9798,73.8783,73.8783,6632.0
2021-06-15 13:40:00,80.06,80.22,80.06,80.16,17904.0,73.8599,74.0075,73.8599,73.9522,17904.0
2021-06-15 13:45:00,80.13,80.19,80.06,80.13,10762.0,73.9245,73.9798,73.8599,73.9245,10762.0
2021-06-15 13:50:00,80.15,80.28,80.14,80.26,11442.0,73.9429,74.0629,73.9337,74.0444,11442.0
2021-06-15 13:55:00,80.26,80.38,80.16,80.3,57306.0,74.0444,74.1551,73.9522,74.0813,57306.0
2021-06-15 14:00:00,80.27,80.43,80.23,80.4,29822.0,74.0536,74.2012,74.0167,74.1736,29822.0
2021-06-15 14:05:00,80.38,80.39,80.16,80.17,19288.0,74.1551,74.1643,73.9522,73.9614,19288.0
2021-06-15 14:10:00,80.17,80.31,80.14,80.23,12302.0,73.9614,74.0905,73.9337,74.0167,12302.0
2021-06-15 14:15:00,80.24,80.33,80.23,80.32,19832.0,74.026,74.109,74.0167,74.0998,19832.0
2021-06-15 14:20:00,80.31,80.42,80.25,80.28,26482.0,74.0905,74.192,74.0352,74.0629,26482.0
2021-06-15 14:25:00,80.36,80.46,80.35,80.42,25122.0,74.1367,74.2289,74.1274,74.192,25122.0
2021-06-15 14:30:00,80.44,80.48,80.36,80.41,18606.0,74.2105,74.2474,74.1367,74.1828,18606.0
2021-06-15 14:35:00,80.41,80.49,80.38,80.39,12924.0,74.1828,74.2566,74.1551,74.1643,12924.0
2021-06-15 14:40:00,80.44,80.44,80.21,80.24,8622.0,74.2105,74.2105,73.9983,74.026,8622.0
2021-06-15 14:45:00,80.21,80.32,80.21,80.32,11466.0,73.9983,74.0998,73.9983,74.0998,11466.0
2021-06-15 14:50:00,80.35,80.38,80.27,80.33,26536.0,74.1274,74.1551,74.0536,74.109,26536.0
2021-06-15 14:55:00,80.34,80.56,80.34,80.49,25194.0,74.1182,74.3212,74.1182,74.2566,25194.0
2021-06-15 15:00:00,80.51,80.69,80.51,80.58,16902.0,74.275,74.4411,74.275,74.3396,16902.0
2021-06-15 15:05:00,80.6,80.64,80.55,80.63,11538.0,74.3581,74.395,74.3119,74.3858,11538.0
2021-06-15 15:10:00,80.63,80.83,80.63,80.79,27192.0,74.3858,74.5703,74.3858,74.5334,27192.0
2021-06-15 15:15:00,80.79,80.88,80.78,80.88,12862.0,74.5334,74.6164,74.5241,74.6164,12862.0
2021-06-15 15:20:00,80.86,80.86,80.58,80.58,14764.0,74.5979,74.5979,74.3396,74.3396,14764.0
2021-06-15 15:25:00,80.58,80.74,80.55,80.62,11814.0,74.3396,74.4872,74.3119,74.3765,11814.0
2021-06-15 15:30:00,80.65,80.71,80.57,80.66,11310.0,74.4042,74.4596,74.3304,74.4134,11310.0
2021-06-15 15:35:00,80.67,80.77,80.61,80.7,23398.0,74.4227,74.5149,74.3673,74.4503,23398.0
2021-06-15 15:40:00,80.71,80.73,80.56,80.67,34288.0,74.4596,74.478,74.3212,74.4227,34288.0
2021-06-15 15:45:00,80.7,80.7,80.58,80.61,27642.0,74.4503,74.4503,74.3396,74.3673,27642.0
2021-06-15 15:50:00,80.6,80.75,80.5,80.67,59976.0,74.3581,74.4965,74.2658,74.4227,59976.0
2021-06-15 15:55:00,80.71,80.79,80.6,80.78,120348.0,74.4596,74.5334,74.3581,74.5241,120348.0
2021-06-16 09:30:00,80.81,80.99,80.1,80.68,22586.0,74.5518,74.7179,73.8968,74.4319,22586.0
2021-06-16 09:35:00,80.92,80.98,80.45,80.45,14296.0,74.6533,74.7086,74.2197,74.2197,14296.0
2021-06-16 09:40:00,80.51,80.51,80.19,80.42,5876.0,74.275,74.275,73.9798,74.192,5876.0
2021-06-16 09:45:00,80.35,80.36,79.83,80.01,16710.0,74.1274,74.1367,73.6477,73.8138,16710.0
2021-06-16 09:50:00,79.97,80.22,79.9,80.22,15112.0,73.7769,74.0075,73.7123,74.0075,15112.0
2021-06-16 09:55:00,80.22,80.22,80.0,80.21,6426.0,74.0075,74.0075,73.8045,73.9983,6426.0
2021-06-16 10:00:00,80.19,80.25,80.04,80.15,7202.0,73.9798,74.0352,73.8414,73.9429,7202.0
2021-06-16 10:05:00,80.11,80.21,80.11,80.19,6806.0,73.906,73.9983,73.906,73.9798,6806.0
2021-06-16 10:10:00,80.17,80.32,80.17,80.32,13456.0,73.9614,74.0998,73.9614,74.0998,13456.0
2021-06-16 10:15:00,80.29,80.29,80.05,80.15,16536.0,74.0721,74.0721,73.8507,73.9429,16536.0
2021-06-16 10:20:00,80.17,80.17,79.96,80.07,10256.0,73.9614,73.9614,73.7676,73.8691,10256.0
2021-06-16 10:25:00,80.08,80.15,80.03,80.12,8120.0,73.8783,73.9429,73.8322,73.9152,8120.0
2021-06-16 10:30:00,80.13,80.13,79.95,79.95,5588.0,73.9245,73.9245,73.7584,73.7584,5588.0
2021-06-16 10:35:00,79.92,79.95,79.59,79.77,29720.0,73.7307,73.7584,73.4263,73.5924,29720.0
2021-06-16 10:40:00,79.77,79.83,79.66,79.78,7480.0,73.5924,73.6477,73.4909,73.6016,7480.0
2021-06-16 10:45:00,79.78,79.89,79.67,79.67,6534.0,73.6016,73.7031,73.5001,73.5001,6534.0
2021-06-16 10:50:00,79.6,79.75,79.52,79.52,8970.0,73.4355,73.5739,73.3617,73.3617,8970.0
2021-06-16 10:55:00,79.55,79.63,79.55,79.6,14056.0,73.3894,73.4632,73.3894,73.4355,14056.0
2021-06-16 11:00:00,79.61,79.77,79.52,79.67,17338.0,73.4447,73.5924,73.3617,73.5001,17338.0
2021-06-16 11:05:00,79.69,79.69,79.56,79.64,12414.0,73.5185,73.5185,73.3986,73.4724,12414.0
2021-06-16 11:10:00,79.61,79.73,79.6,79.69,10482.0,73.4447,73.5555,73.4355,73.5185,10482.0
2021-06-16 11:15:00,79.66,79.88,79.56,79.88,12352.0,73.4909,73.6938,73.3986,73.6938,12352.0
2021-06-16 11:20:00,79.89,80.04,79.83,80.04,6124.0,73.7031,73.8414,73.6477,73.8414,6124.0
2021-06-16 11:25:00,80.06,80.15,80.02,80.07,10226.0,73.8599,73.9429,73.823,73.8691,10226.0
2021-06-16 11:30:00,80.03,80.1,79.97,80.08,7028.0,73.8322,73.8968,73.7769,73.8783,7028.0
2021-06-16 11:35:00,80.02,80.14,79.97,80.0,6924.0,73.823,73.9337,73.7769,73.8045,6924.0
2021-06-16 11:40:00,80.02,80.13,80.02,80.06,6990.0,73.823,73.9245,73.823,73.8599,6990.0
2021-06-16 11:45:00,80.06,80.2,80.05,80.05,15600.0,73.8599,73.9891,73.8507,73.8507,15600.0
2021-06-16 11:50:00,79.99,80.16,79.99,80.08,6834.0,73.7953,73.9522,73.7953,73.8783,6834.0
2021-06-16 11:55:00,80.1,80.26,80.08,80.2,5000.0,73.8968,74.0444,73.8783,73.9891,5000.0
2021-06-16 12:00:00,80.16,80.26,80.16,80.24,4114.0,73.9522,74.0444,73.9522,74.026,4114.0
2021-06-16 12:05:00,80.26,80.31,80.25,80.26,5470.0,74.0444,74.0905,74.0352,74.0444,5470.0
2021-06-16 12:10:00,80.23,80.26,80.0,80.0,9190.0,74.0167,74.0444,73.8045,73.8045,9190.0
2021-06-16 12:15:00,80.0,80.0,79.88,79.88,6408.0,73.8045,73.8045,73.6938,73.6938,6408.0
2021-06-16 12:20:00,79.86,79.89,79.79,79.8,6938.0,73.6754,73.7031,73.6108,73.62,6938.0
2021-06-16 12:25:00,79.8,79.8,79.71,79.71,7904.0,73.62,73.62,73.537,73.537,7904.0
2021-06-16 12:30:00,79.7,79.74,79.69,79.73,6240.0,73.5278,73.5647,73.5185,73.5555,6240.0
2021-06-16 12:35:00,79.75,79.75,79.65,79.67,11496.0,73.5739,73.5739,73.4816,73.5001,11496.0
2021-06-16 12:40:00,79.64,80.0,79.63,79.81,60170.0,73.4724,73.8045,73.4632,73.6293,60170.0
2021-06-16 12:45:00,79.79,79.79,79.61,79.62,5636.0,73.6108,73.6108,73.4447,73.454,5636.0
2021-06-16 12:50:00,79.63,79.63,79.51,79.51,5816.0,73.4632,73.4632,73.3525,73.3525,5816.0
2021-06-16 12:55:00,79.5,79.66,79.45,79.49,31254.0,73.3433,73.4909,73.2971,73.334,31254.0
2021-06-16 13:00:00,79.47,79.55,79.33,79.55,26638.0,73.3156,73.3894,73.1864,73.3894,26638.0
2021-06-16 13:05:00,79.51,79.51,79.31,79.36,4228.0,73.3525,73.3525,73.168,73.2141,4228.0
2021-06-16 13:10:00,79.33,79.51,79.33,79.51,5094.0,73.1864,73.3525,73.1864,73.3525,5094.0
2021-06-16 13:15:00,79.47,79.54,79.44,79.5,6466.0,73.3156,73.3802,73.2879,73.3433,6466.0
2021-06-16 13:20:00,79.5,79.8,79.38,79.67,24274.0,73.3433,73.62,73.2326,73.5001,24274.0
2021-06-16 13:25:00,79.69,79.69,79.39,79.43,8992.0,73.5185,73.5185,73.2418,73.2787,8992.0
2021-06-16 13:30:00,79.49,79.53,79.47,79.53,4856.0,73.334,73.3709,73.3156,73.3709,4856.0
2021-06-16 13:35:00,79.48,79.51,79.46,79.48,3700.0,73.3248,73.3525,73.3064,73.3248,3700.0
2021-06-16 13:40:00,79.48,79.54,79.42,79.5,6200.0,73.3248,73.3802,73.2695,73.3433,6200.0
2021-06-16 13:45:00,79.4,79.4,79.33,79.34,4198.0,73.251,73.251,73.1864,73.1957,4198.0
2021-06-16 13:50:00,79.31,79.47,79.21,79.47,16942.0,73.168,73.3156,73.0757,73.3156,16942.0
2021-06-16 13:55:00,79.49,79.54,79.44,79.54,5928.0,73.334,73.3802,73.2879,73.3802,5928.0
2021-06-16 14:00:00,79.44,79.47,79.06,79.24,10450.0,73.2879,73.3156,72.9373,73.1034,10450.0
2021-06-16 14:05:00,79.17,79.63,79.14,79.6,32386.0,73.0388,73.4632,73.0111,73.4355,32386.0
2021-06-16 14:10:00,79.61,79.75,79.42,79.49,9650.0,73.4447,73.5739,73.2695,73.334,9650.0
2021-06-16 14:15:00,79.39,79.4,79.07,79.17,96410.0,73.2418,73.251,72.9466,73.0388,96410.0
2021-06-16 14:20:00,79.15,79.41,79.11,79.35,18374.0,73.0204,73.2602,72.9835,73.2049,18374.0
2021-06-16 14:25:00,79.28,79.54,79.28,79.54,15200.0,73.1403,73.3802,73.1403,73.3802,15200.0
2021-06-16 14:30:00,79.5,79.63,79.31,79.52,10206.0,73.3433,73.4632,73.168,73.3617,10206.0
2021-06-16 14:35:00,79.49,79.75,79.42,79.62,8684.0,73.334,73.5739,73.2695,73.454,8684.0
2021-06-16 14:40:00,79.64,79.72,79.21,79.24,15854.0,73.4724,73.5462,73.0757,73.1034,15854.0
2021-06-16 14:45:00,79.25,79.39,79.17,79.25,34654.0,73.1126,73.2418,73.0388,73.1126,34654.0
2021-06-16 14:50:00,79.19,79.3,79.06,79.2,24990.0,73.0573,73.1588,72.9373,73.0665,24990.0
2021-06-16 14:55:00,79.23,79.32,79.1,79.22,25466.0,73.0942,73.1772,72.9742,73.0849,25466.0
2021-06-16 15:00:00,79.21,79.28,79.1,79.16,27832.0,73.0757,73.1403,72.9742,73.0296,27832.0
2021-06-16 15:05:00,79.13,79.3,79.13,79.29,29816.0,73.0019,73.1588,73.0019,73.1495,29816.0
2021-06-16 15:10:00,79.29,79.43,79.27,79.41,26322.0,73.1495,73.2787,73.1311,73.2602,26322.0
2021-06-16 15:15:00,79.44,79.6,79.44,79.6,10880.0,73.2879,73.4355,73.2879,73.4355,10880.0
2021-06-16 15:20:00,79.65,79.88,79.58,79.88,18152.0,73.4816,73.6938,73.4171,73.6938,18152.0
2021-06-16 15:25:00,79.86,79.89,79.76,79.78,21866.0,73.6754,73.7031,73.5831,73.6016,21866.0
2021-06-16 15:30:00,79.78,79.81,79.65,79.7,21478.0,73.6016,73.6293,73.4816,73.5278,21478.0
2021-06-16 15:35:00,79.72,80.06,79.6,80.06,41884.0,73.5462,73.8599,73.4355,73.8599,41884.0
2021-06-16 15:40:00,80.06,80.08,79.81,80.01,29258.0,73.8599,73.8783,73.6293,73.8138,29258.0
2021-06-16 15:45:00,80.04,80.08,79.91,79.93,22160.0,73.8414,73.8783,73.7215,73.74,22160.0
2021-06-16 15:50:00,79.89,79.97,79.84,79.89,37250.0,73.7031,73.7769,73.6569,73.7031,37250.0
2021-06-16 15:55:00,79.91,79.94,79.83,79.89,72344.0,73.7215,73.7492,73.6477,73.7031,72344.0
2021-06-17 09:30:00,79.17,79.92,79.16,79.91,26496.0,73.0388,73.7307,73.0296,73.7215,26496.0
2021-06-17 09:35:00,79.88,79.92,79.67,79.92,6816.0,73.6938,73.7307,73.5001,73.7307,6816.0
2021-06-17 09:40:00,79.88,79.88,79.26,79.32,7000.0,73.6938,73.6938,73.1219,73.1772,7000.0
2021-06-17 09:45:00,79.28,79.68,79.28,79.51,7742.0,73.1403,73.5093,73.1403,73.3525,7742.0
2021-06-17 09:50:00,79.58,79.58,79.33,79.38,5430.0,73.4171,73.4171,73.1864,73.2326,5430.0
2021-06-17 09:55:00,79.36,79.42,79.24,79.24,10066.0,73.2141,73.2695,73.1034,73.1034,10066.0
2021-06-17 10:00:00,79.25,79.51,79.25,79.39,7190.0,73.1126,73.3525,73.1126,73.2418,7190.0
2021-06-17 10:05:00,79.45,79.45,79.14,79.17,13346.0,73.2971,73.2971,73.0111,73.0388,13346.0
2021-06-17 10:10:00,79.17,79.38,79.08,79.23,8540.0,73.0388,73.2326,72.9558,73.0942,8540.0
2021-06-17 10:15:00,79.22,79.23,79.05,79.11,7232.0,73.0849,73.0942,72.9281,72.9835,7232.0
2021-06-17 10:20:00,79.14,79.15,78.77,78.84,24320.0,73.0111,73.0204,72.6698,72.7344,24320.0
2021-06-17 10:25:00,78.82,78.89,78.65,78.65,4770.0,72.7159,72.7805,72.5591,72.5591,4770.0
2021-06-17 10:30:00,78.58,78.8,78.51,78.8,17534.0,72.4945,72.6975,72.4299,72.6975,17534.0
2021-06-17 10:35:00,78.77,78.8,78.59,78.63,7696.0,72.6698,72.6975,72.5037,72.5406,7696.0
2021-06-17 10:40:00,78.69,78.99,78.69,78.87,17332.0,72.596,72.8728,72.596,72.7621,17332.0
2021-06-17 10:45:00,78.8,78.82,78.57,78.6,16026.0,72.6975,72.7159,72.4853,72.513,16026.0
2021-06-17 10:50:00,78.58,78.75,78.57,78.59,6004.0,72.4945,72.6513,72.4853,72.5037,6004.0
2021-06-17 10:55:00,78.62,78.8,78.62,78.73,9264.0,72.5314,72.6975,72.5314,72.6329,9264.0
2021-06-17 11:00:00,78.83,79.01,78.76,78.95,8636.0,72.7252,72.8912,72.6606,72.8359,8636.0
2021-06-17 11:05:00,78.88,78.88,78.61,78.65,7270.0,72.7713,72.7713,72.5222,72.5591,7270.0
2021-06-17 11:10:00,78.71,78.86,78.71,78.77,15770.0,72.6144,72.7528,72.6144,72.6698,15770.0
2021-06-17 11:15:00,78.77,78.83,78.57,78.67,9410.0,72.6698,72.7252,72.4853,72.5775,9410.0
2021-06-17 11:20:00,78.66,78.67,78.39,78.42,15740.0,72.5683,72.5775,72.3192,72.3469,15740.0
2021-06-17 11:25:00,78.36,78.55,78.33,78.55,18318.0,72.2915,72.4668,72.2639,72.4668,18318.0
2021-06-17 11:30:00,78.58,78.75,78.45,78.48,5014.0,72.4945,72.6513,72.3746,72.4023,5014.0
2021-06-17 11:35:00,78.41,78.41,77.81,78.03,20790.0,72.3377,72.3377,71.7841,71.9871,20790.0
2021-06-17 11:40:00,78.09,78.18,77.89,78.02,9434.0,72.0425,72.1255,71.8579,71.9779,9434.0
2021-06-17 11:45:00,77.94,78.11,77.88,78.04,8988.0,71.9041,72.0609,71.8487,71.9963,8988.0
2021-06-17 11:50:00,77.98,77.98,77.69,77.85,20546.0,71.941,71.941,71.6734,71.821,20546.0
2021-06-17 11:55:00,77.77,77.77,77.56,77.57,12092.0,71.7472,71.7472,71.5535,71.5627,12092.0
2021-06-17 12:00:00,77.54,77.71,77.4,77.54,28086.0,71.5351,71.6919,71.4059,71.5351,28086.0
2021-06-17 12:05:00,77.58,77.67,77.42,77.42,19200.0,71.572,71.655,71.4243,71.4243,19200.0
2021-06-17 12:10:00,77.43,77.72,77.33,77.56,34122.0,71.4336,71.7011,71.3413,71.5535,34122.0
2021-06-17 12:15:00,77.55,77.55,77.33,77.39,13108.0,71.5443,71.5443,71.3413,71.3967,13108.0
2021-06-17 12:20:00,77.42,77.48,77.26,77.26,16026.0,71.4243,71.4797,71.2767,71.2767,16026.0
2021-06-17 12:25:00,77.33,77.4,77.1,77.34,15042.0,71.3413,71.4059,71.1291,71.3505,15042.0
2021-06-17 12:30:00,77.28,77.5,77.24,77.48,8760.0,71.2952,71.4982,71.2583,71.4797,8760.0
2021-06-17 12:35:00,77.59,77.73,77.57,77.6,7200.0,71.5812,71.7103,71.5627,71.5904,7200.0
2021-06-17 12:40:00,77.63,77.67,77.52,77.57,6778.0,71.6181,71.655,71.5166,71.5627,6778.0
2021-06-17 12:45:00,77.61,77.93,77.61,77.93,8904.0,71.5996,71.8948,71.5996,71.8948,8904.0
2021-06-17 12:50:00,77.89,78.27,77.81,78.21,14860.0,71.8579,72.2085,71.7841,72.1532,14860.0
2021-06-17 12:55:00,78.2,78.74,78.2,78.63,96456.0,72.1439,72.6421,72.1439,72.5406,96456.0
2021-06-17 13:00:00,78.61,78.79,78.47,78.61,42744.0,72.5222,72.6882,72.393,72.5222,42744.0
2021-06-17 13:05:00,78.44,78.66,78.33,78.66,12552.0,72.3654,72.5683,72.2639,72.5683,12552.0
2021-06-17 13:10:00,78.64,78.78,78.61,78.67,5838.0,72.5499,72.679,72.5222,72.5775,5838.0
2021-06-17 13:15:00,78.74,78.78,78.64,78.71,6472.0,72.6421,72.679,72.5499,72.6144,6472.0
2021-06-17 13:20:00,78.74,78.85,78.63,78.82,9736.0,72.6421,72.7436,72.5406,72.7159,9736.0
2021-06-17 13:25:00,78.78,79.0,78.73,78.84,9782.0,72.679,72.882,72.6329,72.7344,9782.0
2021-06-17 13:30:00,78.82,78.95,78.77,78.93,7036.0,72.7159,72.8359,72.6698,72.8174,7036.0
2021-06-17 13:35:00,78.91,78.91,78.76,78.78,19366.0,72.799,72.799,72.6606,72.679,19366.0
2021-06-17 13:40:00,78.64,78.83,78.64,78.8,11812.0,72.5499,72.7252,72.5499,72.6975,11812.0
2021-06-17 13:45:00,78.8,78.83,78.7,78.71,7264.0,72.6975,72.7252,72.6052,72.6144,7264.0
2021-06-17 13:50:00,78.72,78.76,78.61,78.62,6324.0,72.6237,72.6606,72.5222,72.5314,6324.0
2021-06-17 13:55:00,78.59,78.82,78.58,78.82,7702.0,72.5037,72.7159,72.4945,72.7159,7702.0
2021-06-17 14:00:00,78.8,78.8,78.61,78.61,6420.0,72.6975,72.6975,72.5222,72.5222,6420.0
2021-06-17 14:05:00,78.57,78.63,78.19,78.48,80294.0,72.4853,72.5406,72.1347,72.4023,80294.0
2021-06-17 14:10:00,78.49,78.7,78.49,78.62,6254.0,72.4115,72.6052,72.4115,72.5314,6254.0
2021-06-17 14:15:00,78.63,78.68,78.55,78.6,9084.0,72.5406,72.5868,72.4668,72.513,9084.0
2021-06-17 14:20:00,78.6,78.6,78.43,78.47,30782.0,72.513,72.513,72.3561,72.393,30782.0
2021-06-17 14:25:00,78.47,78.47,78.33,78.33,7218.0,72.393,72.393,72.2639,72.2639,7218.0
2021-06-17 14:30:00,78.34,78.5,78.22,78.5,13446.0,72.2731,72.4207,72.1624,72.4207,13446.0
2021-06-17 14:35:00,78.48,78.49,78.37,78.39,10480.0,72.4023,72.4115,72.3008,72.3192,10480.0
2021-06-17 14:40:00,78.45,78.49,78.33,78.33,5468.0,72.3746,72.4115,72.2639,72.2639,5468.0
2021-06-17 14:45:00,78.29,78.43,78.27,78.35,7602.0,72.227,72.3561,72.2085,72.2823,7602.0
2021-06-17 14:50:00,78.38,78.43,78.38,78.43,3006.0,72.31,72.3561,72.31,72.3561,3006.0
2021-06-17 14:55:00,78.45,78.46,78.33,78.33,16614.0,72.3746,72.3838,72.2639,72.2639,16614.0
2021-06-17 15:00:00,78.3,78.45,78.23,78.42,7846.0,72.2362,72.3746,72.1716,72.3469,7846.0
2021-06-17 15:05:00,78.47,78.47,78.31,78.34,7594.0,72.393,72.393,72.2454,72.2731,7594.0
2021-06-17 15:10:00,78.28,78.49,78.28,78.46,9854.0,72.2177,72.4115,72.2177,72.3838,9854.0
2021-06-17 15:15:00,78.47,78.47,78.28,78.28,16756.0,72.393,72.393,72.2177,72.2177,16756.0
2021-06-17 15:20:00,78.29,78.32,78.24,78.25,15902.0,72.227,72.2546,72.1808,72.1901,15902.0
2021-06-17 15:25:00,78.25,78.4,78.17,78.39,25006.0,72.1901,72.3285,72.1163,72.3192,25006.0
2021-06-17 15:30:00,78.41,78.48,78.25,78.28,62296.0,72.3377,72.4023,72.1901,72.2177,62296.0
2021-06-17 15:35:00,78.25,78.33,78.22,78.29,62340.0,72.1901,72.2639,72.1624,72.227,62340.0
2021-06-17 15:40:00,78.3,78.45,78.3,78.43,42444.0,72.2362,72.3746,72.2362,72.3561,42444.0
2021-06-17 15:45:00,78.39,78.39,78.23,78.23,42864.0,72.3192,72.3192,72.1716,72.1716,42864.0
2021-06-17 15:50:00,78.23,78.31,78.1,78.14,65654.0,72.1716,72.2454,72.0517,72.0886,65654.0
2021-06-17 15:55:00,78.15,78.24,77.97,78.07,218296.0,72.0978,72.1808,71.9318,72.024,218296.0
2021-06-18 09:30:00,76.65,76.88,76.2,76.78,249170.0,70.714,70.9262,70.2988,70.8339,249170.0
2021-06-18 09:35:00,76.76,77.07,76.14,76.61,40350.0,70.8155,71.1015,70.2435,70.6771,40350.0
2021-06-18 09:40:00,76.71,76.95,76.3,76.49,22876.0,70.7693,70.9907,70.3911,70.5664,22876.0
2021-06-18 09:45:00,76.42,76.58,75.92,75.92,48750.0,70.5018,70.6494,70.0405,70.0405,48750.0
2021-06-18 09:50:00,75.9,76.14,75.59,75.6,64038.0,70.0221,70.2435,69.7361,69.7453,64038.0
2021-06-18 09:55:00,75.61,75.81,75.56,75.7,84242.0,69.7545,69.939,69.7084,69.8375,84242.0
2021-06-18 10:00:00,75.66,75.91,75.56,75.59,97084.0,69.8006,70.0313,69.7084,69.7361,97084.0
2021-06-18 10:05:00,75.61,75.74,75.56,75.71,32288.0,69.7545,69.8745,69.7084,69.8468,32288.0
2021-06-18 10:10:00,75.71,75.71,75.28,75.35,39128.0,69.8468,69.8468,69.4501,69.5147,39128.0
2021-06-18 10:15:00,75.36,75.36,75.08,75.18,51876.0,69.5239,69.5239,69.2656,69.3578,51876.0
2021-06-18 10:20:00,75.2,75.72,75.11,75.69,41072.0,69.3763,69.856,69.2932,69.8283,41072.0
2021-06-18 10:25:00,75.66,75.67,75.36,75.4,18884.0,69.8006,69.8099,69.5239,69.5608,18884.0
2021-06-18 10:30:00,75.38,75.75,75.22,75.64,26900.0,69.5423,69.8837,69.3947,69.7822,26900.0
2021-06-18 10:35:00,75.63,75.89,75.57,75.69,29774.0,69.773,70.0128,69.7176,69.8283,29774.0
2021-06-18 10:40:00,75.62,75.62,75.2,75.2,36940.0,69.7637,69.7637,69.3763,69.3763,36940.0
2021-06-18 10:45:00,75.19,75.43,75.19,75.38,22934.0,69.367,69.5885,69.367,69.5423,22934.0
2021-06-18 10:50:00,75.38,75.7,75.3,75.35,31810.0,69.5423,69.8375,69.4685,69.5147,31810.0
2021-06-18 10:55:00,75.35,75.55,75.28,75.55,20994.0,69.5147,69.6992,69.4501,69.6992,20994.0
2021-06-18 11:00:00,75.54,75.95,75.44,75.89,18548.0,69.6899,70.0682,69.5977,70.0128,18548.0
2021-06-18 11:05:00,75.94,75.96,75.69,75.78,17652.0,70.059,70.0774,69.8283,69.9114,17652.0
2021-06-18 11:10:00,75.8,76.03,75.79,75.83,31538.0,69.9298,70.142,69.9206,69.9575,31538.0
2021-06-18 11:15:00,75.75,75.85,75.63,75.65,26690.0,69.8837,69.9759,69.773,69.7914,26690.0
2021-06-18 11:20:00,75.63,75.77,75.58,75.64,27856.0,69.773,69.9021,69.7268,69.7822,27856.0
2021-06-18 11:25:00,75.64,75.72,75.39,75.39,36428.0,69.7822,69.856,69.5516,69.5516,36428.0
2021-06-18 11:30:00,75.42,75.7,75.36,75.57,15972.0,69.5792,69.8375,69.5239,69.7176,15972.0
2021-06-18 11:35:00,75.55,75.74,75.47,75.74,20522.0,69.6992,69.8745,69.6254,69.8745,20522.0
2021-06-18 11:40:00,75.76,75.89,75.72,75.89,14974.0,69.8929,70.0128,69.856,70.0128,14974.0
2021-06-18 11:45:00,75.89,76.01,75.86,75.87,29194.0,70.0128,70.1235,69.9852,69.9944,29194.0
2021-06-18 11:50:00,75.89,75.89,75.66,75.77,16210.0,70.0128,70.0128,69.8006,69.9021,16210.0
2021-06-18 11:55:00,75.76,75.81,75.64,75.67,19468.0,69.8929,69.939,69.7822,69.8099,19468.0
2021-06-18 12:00:00,75.63,75.75,75.6,75.66,14454.0,69.773,69.8837,69.7453,69.8006,14454.0
2021-06-18 12:05:00,75.69,75.77,75.61,75.7,19352.0,69.8283,69.9021,69.7545,69.8375,19352.0
2021-06-18 12:10:00,75.7,75.73,75.48,75.62,23794.0,69.8375,69.8652,69.6346,69.7637,23794.0
2021-06-18 12:15:00,75.67,75.73,75.61,75.64,9536.0,69.8099,69.8652,69.7545,69.7822,9536.0
2021-06-18 12:20:00,75.67,75.8,75.67,75.78,11580.0,69.8099,69.9298,69.8099,69.9114,11580.0
2021-06-18 12:25:00,75.75,75.78,75.64,75.77,11326.0,69.8837,69.9114,69.7822,69.9021,11326.0
2021-06-18 12:30:00,75.74,75.79,75.47,75.55,21396.0,69.8745,69.9206,69.6254,69.6992,21396.0
2021-06-18 12:35:00,75.57,75.61,75.42,75.42,15456.0,69.7176,69.7545,69.5792,69.5792,15456.0
2021-06-18 12:40:00,75.44,75.44,75.19,75.36,25792.0,69.5977,69.5977,69.367,69.5239,25792.0
2021-06-18 12:45:00,75.32,75.44,75.25,75.44,13450.0,69.487,69.5977,69.4224,69.5977,13450.0
2021-06-18 12:50:00,75.43,75.57,75.37,75.54,16606.0,69.5885,69.7176,69.5331,69.6899,16606.0
2021-06-18 12:55:00,75.52,75.6,75.35,75.42,30602.0,69.6715,69.7453,69.5147,69.5792,30602.0
2021-06-18 13:00:00,75.4,75.41,75.22,75.36,17120.0,69.5608,69.57,69.3947,69.5239,17120.0
2021-06-18 13:05:00,75.35,75.54,75.31,75.49,10092.0,69.5147,69.6899,69.4778,69.6438,10092.0
2021-06-18 13:10:00,75.48,75.55,75.4,75.55,12014.0,69.6346,69.6992,69.5608,69.6992,12014.0
2021-06-18 13:15:00,75.57,75.63,75.42,75.45,10804.0,69.7176,69.773,69.5792,69.6069,10804.0
2021-06-18 13:20:00,75.47,75.6,75.47,75.57,14376.0,69.6254,69.7453,69.6254,69.7176,14376.0
2021-06-18 13:25:00,75.56,75.58,75.44,75.56,11612.0,69.7084,69.7268,69.5977,69.7084,11612.0
2021-06-18 13:30:00,75.57,75.83,75.57,75.75,17272.0,69.7176,69.9575,69.7176,69.8837,17272.0
2021-06-18 13:35:00,75.75,76.01,75.72,75.94,38996.0,69.8837,70.1235,69.856,70.059,38996.0
2021-06-18 13:40:00,75.95,76.03,75.9,75.92,11866.0,70.0682,70.142,70.0221,70.0405,11866.0
2021-06-18 13:45:00,75.94,75.94,75.76,75.84,14030.0,70.059,70.059,69.8929,69.9667,14030.0
2021-06-18 13:50:00,75.83,75.86,75.66,75.76,18466.0,69.9575,69.9852,69.8006,69.8929,18466.0
2021-06-18 13:55:00,75.76,75.94,75.76,75.82,31344.0,69.8929,70.059,69.8929,69.9483,31344.0
2021-06-18 14:00:00,75.8,75.92,75.75,75.8,25410.0,69.9298,70.0405,69.8837,69.9298,25410.0
2021-06-18 14:05:00,75.81,75.91,75.64,75.68,23154.0,69.939,70.0313,69.7822,69.8191,23154.0
2021-06-18 14:10:00,75.7,75.86,75.67,75.86,7376.0,69.8375,69.9852,69.8099,69.9852,7376.0
2021-06-18 14:15:00,75.81,75.85,75.67,75.7,8438.0,69.939,69.9759,69.8099,69.8375,8438.0
2021-06-18 14:20:00,75.78,75.91,75.72,75.88,13364.0,69.9114,70.0313,69.856,70.0036,13364.0
2021-06-18 14:25:00,75.87,75.88,75.64,75.78,10880.0,69.9944,70.0036,69.7822,69.9114,10880.0
2021-06-18 14:30:00,75.76,75.77,75.64,75.69,12596.0,69.8929,69.9021,69.7822,69.8283,12596.0
2021-06-18 14:35:00,75.69,75.72,75.52,75.57,9150.0,69.8283,69.856,69.6715,69.7176,9150.0
2021-06-18 14:40:00,75.58,75.58,75.47,75.48,14340.0,69.7268,69.7268,69.6254,69.6346,14340.0
2021-06-18 14:45:00,75.5,75.5,75.32,75.32,28234.0,69.653,69.653,69.487,69.487,28234.0
2021-06-18 14:50:00,75.34,75.4,75.24,75.27,27446.0,69.5054,69.5608,69.4132,69.4408,27446.0
2021-06-18 14:55:00,75.27,75.27,75.09,75.19,15866.0,69.4408,69.4408,69.2748,69.367,15866.0
2021-06-18 15:00:00,75.22,75.25,75.11,75.16,17638.0,69.3947,69.4224,69.2932,69.3394,17638.0
2021-06-18 15:05:00,75.14,75.2,75.01,75.08,19178.0,69.3209,69.3763,69.201,69.2656,19178.0
2021-06-18 15:10:00,75.08,75.26,75.07,75.2,28588.0,69.2656,69.4316,69.2563,69.3763,28588.0
2021-06-18 15:15:00,75.18,75.21,75.06,75.16,29970.0,69.3578,69.3855,69.2471,69.3394,29970.0
2021-06-18 15:20:00,75.16,75.53,75.14,75.53,20664.0,69.3394,69.6807,69.3209,69.6807,20664.0
2021-06-18 15:25:00,75.53,75.57,75.44,75.57,34018.0,69.6807,69.7176,69.5977,69.7176,34018.0
2021-06-18 15:30:00,75.61,75.66,75.45,75.57,45160.0,69.7545,69.8006,69.6069,69.7176,45160.0
2021-06-18 15:35:00,75.56,75.85,75.56,75.81,53258.0,69.7084,69.9759,69.7084,69.939,53258.0
2021-06-18 15:40:00,75.78,75.82,75.62,75.7,71500.0,69.9114,69.9483,69.7637,69.8375,71500.0
2021-06-18 15:45:00,75.69,75.72,75.39,75.39,53620.0,69.8283,69.856,69.5516,69.5516,53620.0
2021-06-18 15:50:00,75.38,75.64,75.38,75.54,78102.0,69.5423,69.7822,69.5423,69.6899,78102.0
2021-06-18 15:55:00,75.53,75.58,75.33,75.46,188152.0,69.6807,69.7268,69.4962,69.6161,188152.0
2021-06-21 09:30:00,76.08,76.97,76.0,76.86,32634.0,70.1881,71.0092,70.1143,70.9077,32634.0
2021-06-21 09:35:00,76.56,77.25,76.39,76.99,26484.0,70.6309,71.2675,70.4741,71.0276,26484.0
2021-06-21 09:40:00,76.93,77.11,76.78,76.95,32652.0,70.9723,71.1384,70.8339,70.9907,32652.0
2021-06-21 09:45:00,77.04,77.28,76.92,77.21,5972.0,71.0738,71.2952,70.9631,71.2306,5972.0
2021-06-21 09:50:00,77.41,77.45,77.1,77.33,7200.0,71.4151,71.452,71.1291,71.3413,7200.0
2021-06-21 09:55:00,77.41,77.41,76.75,76.82,8396.0,71.4151,71.4151,70.8062,70.8708,8396.0
2021-06-21 10:00:00,76.76,76.91,76.31,76.42,23926.0,70.8155,70.9538,70.4003,70.5018,23926.0
2021-06-21 10:05:00,76.46,76.99,76.46,76.96,21256.0,70.5387,71.0276,70.5387,71.0,21256.0
2021-06-21 10:10:00,76.93,77.39,76.93,77.3,16444.0,70.9723,71.3967,70.9723,71.3136,16444.0
2021-06-21 10:15:00,77.38,77.61,77.38,77.48,30966.0,71.3874,71.5996,71.3874,71.4797,30966.0
2021-06-21 10:20:00,77.52,77.86,77.44,77.71,22266.0,71.5166,71.8303,71.4428,71.6919,22266.0
2021-06-21 10:25:00,77.83,78.12,77.83,77.91,12212.0,71.8026,72.0701,71.8026,71.8764,12212.0
2021-06-21 10:30:00,77.98,78.26,77.96,78.22,12044.0,71.941,72.1993,71.9225,72.1624,12044.0
2021-06-21 10:35:00,78.22,78.22,77.76,77.89,17420.0,72.1624,72.1624,71.738,71.8579,17420.0
2021-06-21 10:40:00,77.81,78.19,77.8,78.19,8054.0,71.7841,72.1347,71.7749,72.1347,8054.0
2021-06-21 10:45:00,78.16,78.38,77.93,77.94,40672.0,72.107,72.31,71.8948,71.9041,40672.0
2021-06-21 10:50:00,77.97,77.97,77.72,77.73,29458.0,71.9318,71.9318,71.7011,71.7103,29458.0
2021-06-21 10:55:00,77.76,77.76,77.59,77.61,6500.0,71.738,71.738,71.5812,71.5996,6500.0
2021-06-21 11:00:00,77.61,77.61,77.43,77.43,24584.0,71.5996,71.5996,71.4336,71.4336,24584.0
2021-06-21 11:05:00,77.49,77.65,77.38,77.65,7912.0,71.4889,71.6365,71.3874,71.6365,7912.0
2021-06-21 11:10:00,77.69,77.85,77.64,77.83,11980.0,71.6734,71.821,71.6273,71.8026,11980.0
2021-06-21 11:15:00,77.86,77.92,77.75,77.81,8142.0,71.8303,71.8856,71.7288,71.7841,8142.0
2021-06-21 11:20:00,77.84,77.96,77.84,77.96,1000.0,71.8118,71.9225,71.8118,71.9225,1000.0
2021-06-21 11:25:00,77.91,77.97,77.91,77.91,2942.0,71.8764,71.9318,71.8764,71.8764,2942.0
2021-06-21 11:30:00,77.94,78.01,77.82,77.82,12596.0,71.9041,71.9687,71.7934,71.7934,12596.0
2021-06-21 11:35:00,77.86,77.96,77.86,77.92,6000.0,71.8303,71.9225,71.8303,71.8856,6000.0
2021-06-21 11:40:00,77.97,77.97,77.87,77.94,4322.0,71.9318,71.9318,71.8395,71.9041,4322.0
2021-06-21 11:45:00,77.95,77.97,77.88,77.96,5480.0,71.9133,71.9318,71.8487,71.9225,5480.0
2021-06-21 11:50:00,77.96,78.0,77.71,77.74,25224.0,71.9225,71.9594,71.6919,71.7196,25224.0
2021-06-21 11:55:00,77.72,77.96,77.72,77.96,9368.0,71.7011,71.9225,71.7011,71.9225,9368.0
2021-06-21 12:00:00,77.89,77.95,77.86,77.95,4400.0,71.8579,71.9133,71.8303,71.9133,4400.0
2021-06-21 12:05:00,77.95,78.0,77.74,77.81,10178.0,71.9133,71.9594,71.7196,71.7841,10178.0
2021-06-21 12:10:00,77.78,77.85,77.71,77.83,5402.0,71.7565,71.821,71.6919,71.8026,5402.0
2021-06-21 12:15:00,77.79,77.96,77.74,77.9,11092.0,71.7657,71.9225,71.7196,71.8672,11092.0
2021-06-21 12:20:00,77.94,77.99,77.88,77.89,4056.0,71.9041,71.9502,71.8487,71.8579,4056.0
2021-06-21 12:25:00,77.88,77.88,77.77,77.8,8624.0,71.8487,71.8487,71.7472,71.7749,8624.0
2021-06-21 12:30:00,77.84,77.92,77.77,77.77,7832.0,71.8118,71.8856,71.7472,71.7472,7832.0
2021-06-21 12:35:00,77.82,77.95,77.79,77.92,4504.0,71.7934,71.9133,71.7657,71.8856,4504.0
2021-06-21 12:40:00,77.9,77.92,77.85,77.89,2224.0,71.8672,71.8856,71.821,71.8579,2224.0
2021-06-21 12:45:00,77.91,77.98,77.78,77.83,16082.0,71.8764,71.941,71.7565,71.8026,16082.0
2021-06-21 12:50:00,77.88,77.88,77.79,77.81,5804.0,71.8487,71.8487,71.7657,71.7841,5804.0
2021-06-21 12:55:00,77.83,77.83,77.57,77.7,13582.0,71.8026,71.8026,71.5627,71.6827,13582.0
2021-06-21 13:00:00,77.63,77.71,77.57,77.57,10682.0,71.6181,71.6919,71.5627,71.5627,10682.0
2021-06-21 13:05:00,77.58,77.68,77.58,77.59,9566.0,71.572,71.6642,71.572,71.5812,9566.0
2021-06-21 13:10:00,77.57,77.6,77.49,77.49,13646.0,71.5627,71.5904,71.4889,71.4889,13646.0
2021-06-21 13:15:00,77.5,77.57,77.44,77.44,11626.0,71.4982,71.5627,71.4428,71.4428,11626.0
2021-06-21 13:20:00,77.42,77.5,77.34,77.41,20166.0,71.4243,71.4982,71.3505,71.4151,20166.0
2021-06-21 13:25:00,77.39,77.51,77.37,77.45,9146.0,71.3967,71.5074,71.3782,71.452,9146.0
2021-06-21 13:30:00,77.45,77.57,77.42,77.56,20742.0,71.452,71.5627,71.4243,71.5535,20742.0
2021-06-21 13:35:00,77.55,77.66,77.5,77.5,22332.0,71.5443,71.6458,71.4982,71.4982,22332.0
2021-06-21 13:40:00,77.58,77.63,77.54,77.61,7184.0,71.572,71.6181,71.5351,71.5996,7184.0
2021-06-21 13:45:00,77.59,77.63,77.44,77.45,10162.0,71.5812,71.6181,71.4428,71.452,10162.0
2021-06-21 13:50:00,77.48,77.52,77.45,77.47,3600.0,71.4797,71.5166,71.452,71.4705,3600.0
2021-06-21 13:55:00,77.42,77.63,77.42,77.63,10506.0,71.4243,71.6181,71.4243,71.6181,10506.0
2021-06-21 14:00:00,77.68,77.8,77.67,77.73,13314.0,71.6642,71.7749,71.655,71.7103,13314.0
2021-06-21 14:05:00,77.76,77.86,77.76,77.83,5200.0,71.738,71.8303,71.738,71.8026,5200.0
2021-06-21 14:10:00,77.82,77.91,77.8,77.87,9528.0,71.7934,71.8764,71.7749,71.8395,9528.0
2021-06-21 14:15:00,77.89,77.89,77.82,77.85,11072.0,71.8579,71.8579,71.7934,71.821,11072.0
2021-06-21 14:20:00,77.83,77.89,77.75,77.75,8614.0,71.8026,71.8579,71.7288,71.7288,8614.0
2021-06-21 14:25:00,77.76,77.9,77.75,77.86,13200.0,71.738,71.8672,71.7288,71.8303,13200.0
2021-06-21 14:30:00,77.89,77.91,77.75,77.88,13676.0,71.8579,71.8764,71.7288,71.8487,13676.0
2021-06-21 14:35:00,77.88,77.9,77.77,77.84,5002.0,71.8487,71.8672,71.7472,71.8118,5002.0
2021-06-21 14:40:00,77.88,77.91,77.83,77.86,16094.0,71.8487,71.8764,71.8026,71.8303,16094.0
2021-06-21 14:45:00,77.86,77.89,77.83,77.86,9002.0,71.8303,71.8579,71.8026,71.8303,9002.0
2021-06-21 14:50:00,77.86,77.9,77.85,77.88,15984.0,71.8303,71.8672,71.821,71.8487,15984.0
2021-06-21 14:55:00,77.85,77.92,77.83,77.92,17910.0,71.821,71.8856,71.8026,71.8856,17910.0
2021-06-21 15:00:00,77.88,78.01,77.86,77.98,11908.0,71.8487,71.9687,71.8303,71.941,11908.0
2021-06-21 15:05:00,78.0,78.0,77.92,77.93,5302.0,71.9594,71.9594,71.8856,71.8948,5302.0
2021-06-21 15:10:00,77.94,77.94,77.79,77.83,10660.0,71.9041,71.9041,71.7657,71.8026,10660.0
2021-06-21 15:15:00,77.83,77.83,77.71,77.8,6618.0,71.8026,71.8026,71.6919,71.7749,6618.0
2021-06-21 15:20:00,77.83,77.83,77.66,77.67,13176.0,71.8026,71.8026,71.6458,71.655,13176.0
2021-06-21 15:25:00,77.68,77.68,77.58,77.61,11494.0,71.6642,71.6642,71.572,71.5996,11494.0
2021-06-21 15:30:00,77.61,77.69,77.5,77.64,25902.0,71.5996,71.6734,71.4982,71.6273,25902.0
2021-06-21 15:35:00,77.64,77.73,77.61,77.67,18782.0,71.6273,71.7103,71.5996,71.655,18782.0
2021-06-21 15:40:00,77.7,77.78,77.66,77.66,28272.0,71.6827,71.7565,71.6458,71.6458,28272.0
2021-06-21 15:45:00,77.68,77.78,77.6,77.78,35696.0,71.6642,71.7565,71.5904,71.7565,35696.0
2021-06-21 15:50:00,77.82,77.92,77.78,77.83,51910.0,71.7934,71.8856,71.7565,71.8026,51910.0
2021-06-21 15:55:00,77.85,77.86,77.67,77.69,77418.0,71.821,71.8303,71.655,71.6734,77418.0
2021-06-22 09:30:00,77.4,77.46,76.67,76.77,26452.0,71.4059,71.4612,70.7324,70.8247,26452.0
2021-06-22 09:35:00,76.83,76.92,76.33,76.54,20726.0,70.88,70.9631,70.4188,70.6125,20726.0
2021-06-22 09:40:00,76.75,76.88,76.44,76.65,20768.0,70.8062,70.9262,70.5202,70.714,20768.0
2021-06-22 09:45:00,76.72,76.82,76.47,76.82,16318.0,70.7786,70.8708,70.5479,70.8708,16318.0
2021-06-22 09:50:00,76.67,76.73,76.3,76.31,7540.0,70.7324,70.7878,70.3911,70.4003,7540.0
2021-06-22 09:55:00,76.25,76.93,76.24,76.9,32246.0,70.345,70.9723,70.3357,70.9446,32246.0
2021-06-22 10:00:00,76.96,77.08,76.77,77.08,29062.0,71.0,71.1107,70.8247,71.1107,29062.0
2021-06-22 10:05:00,77.16,77.16,76.84,77.0,14776.0,71.1845,71.1845,70.8893,71.0369,14776.0
2021-06-22 10:10:00,76.99,77.08,76.9,77.05,15004.0,71.0276,71.1107,70.9446,71.083,15004.0
2021-06-22 10:15:00,77.08,77.35,77.07,77.35,32122.0,71.1107,71.3598,71.1015,71.3598,32122.0
2021-06-22 10:20:00,77.33,77.44,77.1,77.21,9874.0,71.3413,71.4428,71.1291,71.2306,9874.0
2021-06-22 10:25:00,77.17,77.17,76.89,77.03,13702.0,71.1937,71.1937,70.9354,71.0645,13702.0
2021-06-22 10:30:00,77.0,77.29,76.99,77.17,23260.0,71.0369,71.3044,71.0276,71.1937,23260.0
2021-06-22 10:35:00,77.03,77.07,77.0,77.04,6850.0,71.0645,71.1015,71.0369,71.0738,6850.0
2021-06-22 10:40:00,77.03,77.21,76.9,76.97,12676.0,71.0645,71.2306,70.9446,71.0092,12676.0
2021-06-22 10:45:00,76.97,77.22,76.96,77.22,4496.0,71.0092,71.2398,71.0,71.2398,4496.0
2021-06-22 10:50:00,77.21,77.26,77.2,77.25,7198.0,71.2306,71.2767,71.2214,71.2675,7198.0
2021-06-22 10:55:00,77.19,77.21,77.11,77.11,5124.0,71.2122,71.2306,71.1384,71.1384,5124.0
2021-06-22 11:00:00,77.11,77.25,77.0,77.25,11202.0,71.1384,71.2675,71.0369,71.2675,11202.0
2021-06-22 11:05:00,77.25,77.3,77.15,77.28,7140.0,71.2675,71.3136,71.1753,71.2952,7140.0
2021-06-22 11:10:00,77.26,77.36,77.23,77.3,4006.0,71.2767,71.369,71.2491,71.3136,4006.0
2021-06-22 11:15:00,77.32,77.33,77.3,77.33,12008.0,71.3321,71.3413,71.3136,71.3413,12008.0
2021-06-22 11:20:00,77.34,77.39,77.25,77.26,9706.0,71.3505,71.3967,71.2675,71.2767,9706.0
2021-06-22 11:25:00,77.28,77.35,77.25,77.31,26666.0,71.2952,71.3598,71.2675,71.3229,26666.0
2021-06-22 11:30:00,77.35,77.38,77.3,77.33,5000.0,71.3598,71.3874,71.3136,71.3413,5000.0
2021-06-22 11:35:00,77.33,77.4,77.29,77.4,5622.0,71.3413,71.4059,71.3044,71.4059,5622.0
2021-06-22 11:40:00,77.37,77.38,77.25,77.3,25030.0,71.3782,71.3874,71.2675,71.3136,25030.0
2021-06-22 11:45:00,77.32,77.33,77.25,77.3,29446.0,71.3321,71.3413,71.2675,71.3136,29446.0
2021-06-22 11:50:00,77.29,77.36,77.23,77.23,10492.0,71.3044,71.369,71.2491,71.2491,10492.0
2021-06-22 11:55:00,77.23,77.54,77.23,77.39,10536.0,71.2491,71.5351,71.2491,71.3967,10536.0
2021-06-22 12:00:00,77.35,77.38,77.28,77.36,23350.0,71.3598,71.3874,71.2952,71.369,23350.0
2021-06-22 12:05:00,77.4,77.41,77.25,77.25,12840.0,71.4059,71.4151,71.2675,71.2675,12840.0
2021-06-22 12:10:00,77.25,77.35,77.24,77.35,6228.0,71.2675,71.3598,71.2583,71.3598,6228.0
2021-06-22 12:15:00,77.36,77.43,77.32,77.35,6868.0,71.369,71.4336,71.3321,71.3598,6868.0
2021-06-22 12:20:00,77.32,77.33,77.24,77.3,9942.0,71.3321,71.3413,71.2583,71.3136,9942.0
2021-06-22 12:25:00,77.28,77.32,77.28,77.3,3546.0,71.2952,71.3321,71.2952,71.3136,3546.0
2021-06-22 12:30:00,77.3,77.32,77.19,77.2,18830.0,71.3136,71.3321,71.2122,71.2214,18830.0
2021-06-22 12:35:00,77.17,77.17,77.07,77.17,10002.0,71.1937,71.1937,71.1015,71.1937,10002.0
2021-06-22 12:40:00,77.17,77.3,77.16,77.23,7600.0,71.1937,71.3136,71.1845,71.2491,7600.0
2021-06-22 12:45:00,77.23,77.26,77.16,77.25,14702.0,71.2491,71.2767,71.1845,71.2675,14702.0
2021-06-22 12:50:00,77.2,77.26,77.16,77.16,9848.0,71.2214,71.2767,71.1845,71.1845,9848.0
2021-06-22 12:55:00,77.16,77.27,77.1,77.17,7998.0,71.1845,71.286,71.1291,71.1937,7998.0
2021-06-22 13:00:00,77.14,77.2,77.09,77.09,6356.0,71.166,71.2214,71.1199,71.1199,6356.0
2021-06-22 13:05:00,77.2,77.2,77.17,77.2,1800.0,71.2214,71.2214,71.1937,71.2214,1800.0
2021-06-22 13:10:00,77.2,77.29,77.2,77.25,3300.0,71.2214,71.3044,71.2214,71.2675,3300.0
2021-06-22 13:15:00,77.23,77.23,76.95,76.98,16396.0,71.2491,71.2491,70.9907,71.0184,16396.0
2021-06-22 13:20:00,76.97,77.1,76.94,77.1,5204.0,71.0092,71.1291,70.9815,71.1291,5204.0
2021-06-22 13:25:00,77.08,77.17,76.98,76.98,7494.0,71.1107,71.1937,71.0184,71.0184,7494.0
2021-06-22 13:30:00,77.03,77.09,77.03,77.08,2460.0,71.0645,71.1199,71.0645,71.1107,2460.0
2021-06-22 13:35:00,77.04,77.04,76.95,76.95,5934.0,71.0738,71.0738,70.9907,70.9907,5934.0
2021-06-22 13:40:00,77.03,77.09,77.0,77.09,3172.0,71.0645,71.1199,71.0369,71.1199,3172.0
2021-06-22 13:45:00,77.07,77.16,77.0,77.16,4048.0,71.1015,71.1845,71.0369,71.1845,4048.0
2021-06-22 13:50:00,77.16,77.18,77.09,77.16,6862.0,71.1845,71.2029,71.1199,71.1845,6862.0
2021-06-22 13:55:00,77.14,77.22,77.13,77.22,2680.0,71.166,71.2398,71.1568,71.2398,2680.0
2021-06-22 14:00:00,77.19,77.29,77.18,77.28,6214.0,71.2122,71.3044,71.2029,71.2952,6214.0
2021-06-22 14:05:00,77.27,77.29,77.0,77.0,19360.0,71.286,71.3044,71.0369,71.0369,19360.0
2021-06-22 14:10:00,77.0,77.05,76.95,76.95,20548.0,71.0369,71.083,70.9907,70.9907,20548.0
2021-06-22 14:15:00,76.99,77.05,76.92,76.95,19182.0,71.0276,71.083,70.9631,70.9907,19182.0
2021-06-22 14:20:00,76.92,77.08,76.92,77.0,15240.0,70.9631,71.1107,70.9631,71.0369,15240.0
2021-06-22 14:25:00,77.0,77.04,76.91,77.02,11360.0,71.0369,71.0738,70.9538,71.0553,11360.0
2021-06-22 14:30:00,77.02,77.07,77.0,77.02,8878.0,71.0553,71.1015,71.0369,71.0553,8878.0
2021-06-22 14:35:00,77.01,77.26,76.95,77.26,7460.0,71.0461,71.2767,70.9907,71.2767,7460.0
2021-06-22 14:40:00,77.25,77.25,77.06,77.14,10370.0,71.2675,71.2675,71.0922,71.166,10370.0
2021-06-22 14:45:00,77.15,77.23,77.06,77.09,8884.0,71.1753,71.2491,71.0922,71.1199,8884.0
2021-06-22 14:50:00,77.08,77.09,76.99,77.02,27852.0,71.1107,71.1199,71.0276,71.0553,27852.0
2021-06-22 14:55:00,76.99,77.14,76.98,77.1,16262.0,71.0276,71.166,71.0184,71.1291,16262.0
2021-06-22 15:00:00,77.08,77.15,77.05,77.08,24356.0,71.1107,71.1753,71.083,71.1107,24356.0
2021-06-22 15:05:00,77.08,77.11,77.04,77.06,19906.0,71.1107,71.1384,71.0738,71.0922,19906.0
2021-06-22 15:10:00,77.05,77.12,77.03,77.04,19464.0,71.083,71.1476,71.0645,71.0738,19464.0
2021-06-22 15:15:00,77.05,77.53,77.05,77.41,55114.0,71.083,71.5258,71.083,71.4151,55114.0
2021-06-22 15:20:00,77.42,77.55,77.34,77.48,11298.0,71.4243,71.5443,71.3505,71.4797,11298.0
2021-06-22 15:25:00,77.48,77.53,77.42,77.46,15554.0,71.4797,71.5258,71.4243,71.4612,15554.0
2021-06-22 15:30:00,77.48,77.59,77.33,77.33,19286.0,71.4797,71.5812,71.3413,71.3413,19286.0
2021-06-22 15:35:00,77.35,77.51,77.33,77.43,40926.0,71.3598,71.5074,71.3413,71.4336,40926.0
2021-06-22 15:40:00,77.42,77.55,77.42,77.53,25744.0,71.4243,71.5443,71.4243,71.5258,25744.0
2021-06-22 15:45:00,77.53,77.7,77.53,77.64,37614.0,71.5258,71.6827,71.5258,71.6273,37614.0
2021-06-22 15:50:00,77.7,77.78,77.61,77.76,37394.0,71.6827,71.7565,71.5996,71.738,37394.0
2021-06-22 15:55:00,77.74,77.75,77.45,77.55,134636.0,71.7196,71.7288,71.452,71.5443,134636.0
2021-06-23 09:30:00,77.99,78.21,77.7,77.78,22586.0,71.9502,72.1532,71.6827,71.7565,22586.0
2021-06-23 09:35:00,77.79,77.86,77.72,77.73,1946.0,71.7657,71.8303,71.7011,71.7103,1946.0
2021-06-23 09:40:00,77.92,78.06,77.75,78.06,6000.0,71.8856,72.0148,71.7288,72.0148,6000.0
2021-06-23 09:45:00,77.99,78.13,77.9,77.91,8650.0,71.9502,72.0794,71.8672,71.8764,8650.0
2021-06-23 09:50:00,77.89,77.94,77.62,77.71,14642.0,71.8579,71.9041,71.6089,71.6919,14642.0
2021-06-23 09:55:00,77.67,77.96,77.67,77.92,5672.0,71.655,71.9225,71.655,71.8856,5672.0
2021-06-23 10:00:00,77.89,77.99,77.66,77.99,6704.0,71.8579,71.9502,71.6458,71.9502,6704.0
2021-06-23 10:05:00,78.0,78.28,77.98,78.03,4932.0,71.9594,72.2177,71.941,71.9871,4932.0
2021-06-23 10:10:00,78.03,78.3,77.97,78.3,4800.0,71.9871,72.2362,71.9318,72.2362,4800.0
2021-06-23 10:15:00,78.21,78.42,78.21,78.36,2000.0,72.1532,72.3469,72.1532,72.2915,2000.0
2021-06-23 10:20:00,78.27,78.48,78.27,78.48,2674.0,72.2085,72.4023,72.2085,72.4023,2674.0
2021-06-23 10:25:00,78.48,78.48,78.27,78.29,16290.0,72.4023,72.4023,72.2085,72.227,16290.0
2021-06-23 10:30:00,78.3,78.36,78.28,78.33,5384.0,72.2362,72.2915,72.2177,72.2639,5384.0
2021-06-23 10:35:00,78.38,78.38,78.21,78.34,4580.0,72.31,72.31,72.1532,72.2731,4580.0
2021-06-23 10:40:00,78.33,78.48,78.33,78.4,10288.0,72.2639,72.4023,72.2639,72.3285,10288.0
2021-06-23 10:45:00,78.39,78.44,78.32,78.32,7280.0,72.3192,72.3654,72.2546,72.2546,7280.0
2021-06-23 10:50:00,78.36,78.54,78.33,78.54,5094.0,72.2915,72.4576,72.2639,72.4576,5094.0
2021-06-23 10:55:00,78.55,78.61,78.46,78.58,6210.0,72.4668,72.5222,72.3838,72.4945,6210.0
2021-06-23 11:00:00,78.61,78.61,78.24,78.27,8610.0,72.5222,72.5222,72.1808,72.2085,8610.0
2021-06-23 11:05:00,78.27,78.29,78.06,78.06,3052.0,72.2085,72.227,72.0148,72.0148,3052.0
2021-06-23 11:10:00,78.12,78.13,78.08,78.1,4032.0,72.0701,72.0794,72.0332,72.0517,4032.0
2021-06-23 11:15:00,78.17,78.25,78.16,78.16,3804.0,72.1163,72.1901,72.107,72.107,3804.0
2021-06-23 11:20:00,78.16,78.2,78.12,78.19,1612.0,72.107,72.1439,72.0701,72.1347,1612.0
2021-06-23 11:25:00,78.18,78.18,77.97,77.97,7164.0,72.1255,72.1255,71.9318,71.9318,7164.0
2021-06-23 11:30:00,77.89,77.99,77.89,77.95,8020.0,71.8579,71.9502,71.8579,71.9133,8020.0
2021-06-23 11:35:00,77.88,77.91,77.83,77.83,2504.0,71.8487,71.8764,71.8026,71.8026,2504.0
2021-06-23 11:40:00,77.83,77.97,77.83,77.97,2534.0,71.8026,71.9318,71.8026,71.9318,2534.0
2021-06-23 11:45:00,77.98,77.98,77.89,77.94,2434.0,71.941,71.941,71.8579,71.9041,2434.0
2021-06-23 11:50:00,77.89,77.89,77.79,77.81,7046.0,71.8579,71.8579,71.7657,71.7841,7046.0
2021-06-23 11:55:00,77.81,77.81,77.72,77.77,3632.0,71.7841,71.7841,71.7011,71.7472,3632.0
2021-06-23 12:00:00,77.73,77.85,77.73,77.81,2104.0,71.7103,71.821,71.7103,71.7841,2104.0
2021-06-23 12:05:00,77.83,77.98,77.82,77.89,7496.0,71.8026,71.941,71.7934,71.8579,7496.0
2021-06-23 12:10:00,77.9,78.03,77.9,78.03,3194.0,71.8672,71.9871,71.8672,71.9871,3194.0
2021-06-23 12:15:00,78.06,78.19,78.06,78.13,4800.0,72.0148,72.1347,72.0148,72.0794,4800.0
2021-06-23 12:20:00,78.11,78.28,78.11,78.28,3220.0,72.0609,72.2177,72.0609,72.2177,3220.0
2021-06-23 12:25:00,78.32,78.38,78.29,78.35,5838.0,72.2546,72.31,72.227,72.2823,5838.0
2021-06-23 12:30:00,78.36,78.38,78.32,78.38,2960.0,72.2915,72.31,72.2546,72.31,2960.0
2021-06-23 12:35:00,78.44,78.5,78.36,78.38,4378.0,72.3654,72.4207,72.2915,72.31,4378.0
2021-06-23 12:40:00,78.24,78.38,78.24,78.36,2850.0,72.1808,72.31,72.1808,72.2915,2850.0
2021-06-23 12:45:00,78.29,78.31,78.28,78.28,3722.0,72.227,72.2454,72.2177,72.2177,3722.0
2021-06-23 12:50:00,78.28,78.31,78.27,78.3,2550.0,72.2177,72.2454,72.2085,72.2362,2550.0
2021-06-23 12:55:00,78.27,78.62,78.26,78.58,11428.0,72.2085,72.5314,72.1993,72.4945,11428.0
2021-06-23 13:00:00,78.59,78.61,78.54,78.61,6544.0,72.5037,72.5222,72.4576,72.5222,6544.0
2021-06-23 13:05:00,78.67,78.77,78.63,78.7,3846.0,72.5775,72.6698,72.5406,72.6052,3846.0
2021-06-23 13:10:00,78.69,78.8,78.69,78.79,9666.0,72.596,72.6975,72.596,72.6882,9666.0
2021-06-23 13:15:00,78.78,78.82,78.74,78.8,5182.0,72.679,72.7159,72.6421,72.6975,5182.0
2021-06-23 13:20:00,78.83,78.84,78.79,78.84,1800.0,72.7252,72.7344,72.6882,72.7344,1800.0
2021-06-23 13:25:00,78.86,78.93,78.79,78.85,13016.0,72.7528,72.8174,72.6882,72.7436,13016.0
2021-06-23 13:30:00,78.86,78.97,78.86,78.94,1980.0,72.7528,72.8543,72.7528,72.8266,1980.0
2021-06-23 13:35:00,78.97,79.0,78.92,78.94,7976.0,72.8543,72.882,72.8082,72.8266,7976.0
2021-06-23 13:40:00,78.94,78.96,78.91,78.94,14038.0,72.8266,72.8451,72.799,72.8266,14038.0
2021-06-23 13:45:00,78.96,78.96,78.86,78.95,10966.0,72.8451,72.8451,72.7528,72.8359,10966.0
2021-06-23 13:50:00,78.96,79.0,78.95,78.99,4624.0,72.8451,72.882,72.8359,72.8728,4624.0
2021-06-23 13:55:00,78.99,79.03,78.92,79.0,6382.0,72.8728,72.9097,72.8082,72.882,6382.0
2021-06-23 14:00:00,79.02,79.03,78.89,78.92,7478.0,72.9004,72.9097,72.7805,72.8082,7478.0
2021-06-23 14:05:00,78.86,78.92,78.86,78.89,6238.0,72.7528,72.8082,72.7528,72.7805,6238.0
2021-06-23 14:10:00,78.9,78.97,78.86,78.95,8864.0,72.7897,72.8543,72.7528,72.8359,8864.0
2021-06-23 14:15:00,78.92,78.92,78.86,78.92,15680.0,72.8082,72.8082,72.7528,72.8082,15680.0
2021-06-23 14:20:00,78.89,78.95,78.86,78.89,7854.0,72.7805,72.8359,72.7528,72.7805,7854.0
2021-06-23 14:25:00,78.91,78.94,78.86,78.92,5002.0,72.799,72.8266,72.7528,72.8082,5002.0
2021-06-23 14:30:00,78.89,78.91,78.85,78.85,2400.0,72.7805,72.799,72.7436,72.7436,2400.0
2021-06-23 14:35:00,78.88,78.88,78.8,78.83,4212.0,72.7713,72.7713,72.6975,72.7252,4212.0
2021-06-23 14:40:00,78.85,78.86,78.76,78.77,16744.0,72.7436,72.7528,72.6606,72.6698,16744.0
2021-06-23 14:45:00,78.8,78.83,78.78,78.79,3416.0,72.6975,72.7252,72.679,72.6882,3416.0
2021-06-23 14:50:00,78.79,78.82,78.79,78.79,1804.0,72.6882,72.7159,72.6882,72.6882,1804.0
2021-06-23 14:55:00,78.8,78.85,78.72,78.72,2408.0,72.6975,72.7436,72.6237,72.6237,2408.0
2021-06-23 15:00:00,78.71,78.78,78.71,78.73,2400.0,72.6144,72.679,72.6144,72.6329,2400.0
2021-06-23 15:05:00,78.78,78.78,78.73,78.73,2100.0,72.679,72.679,72.6329,72.6329,2100.0
2021-06-23 15:10:00,78.79,78.8,78.72,78.76,3560.0,72.6882,72.6975,72.6237,72.6606,3560.0
2021-06-23 15:15:00,78.75,78.79,78.67,78.79,4472.0,72.6513,72.6882,72.5775,72.6882,4472.0
2021-06-23 15:20:00,78.76,78.84,78.76,78.84,1842.0,72.6606,72.7344,72.6606,72.7344,1842.0
2021-06-23 15:25:00,78.83,78.9,78.81,78.88,10636.0,72.7252,72.7897,72.7067,72.7713,10636.0
2021-06-23 15:30:00,78.9,78.98,78.88,78.89,21622.0,72.7897,72.8635,72.7713,72.7805,21622.0
2021-06-23 15:35:00,78.92,79.08,78.88,79.06,33350.0,72.8082,72.9558,72.7713,72.9373,33350.0
2021-06-23 15:40:00,79.07,79.14,79.04,79.08,18834.0,72.9466,73.0111,72.9189,72.9558,18834.0
2021-06-23 15:45:00,79.08,79.1,79.04,79.07,25038.0,72.9558,72.9742,72.9189,72.9466,25038.0
2021-06-23 15:50:00,79.06,79.07,78.83,78.89,44020.0,72.9373,72.9466,72.7252,72.7805,44020.0
2021-06-23 15:55:00,78.91,78.99,78.84,78.98,54438.0,72.799,72.8728,72.7344,72.8635,54438.0
2021-06-24 09:30:00,79.38,79.38,78.89,78.94,15874.0,73.2326,73.2326,72.7805,72.8266,15874.0
2021-06-24 09:35:00,78.98,79.23,78.86,78.88,10952.0,72.8635,73.0942,72.7528,72.7713,10952.0
2021-06-24 09:40:00,78.76,79.08,78.76,79.01,18400.0,72.6606,72.9558,72.6606,72.8912,18400.0
2021-06-24 09:45:00,79.15,79.7,79.15,79.5,6588.0,73.0204,73.5278,73.0204,73.3433,6588.0
2021-06-24 09:50:00,79.49,79.52,79.05,79.1,10230.0,73.334,73.3617,72.9281,72.9742,10230.0
2021-06-24 09:55:00,79.16,79.24,79.01,79.04,7208.0,73.0296,73.1034,72.8912,72.9189,7208.0
2021-06-24 10:00:00,78.99,79.04,78.9,79.04,4600.0,72.8728,72.9189,72.7897,72.9189,4600.0
2021-06-24 10:05:00,79.02,79.05,78.92,78.94,3742.0,72.9004,72.9281,72.8082,72.8266,3742.0
2021-06-24 10:10:00,78.98,78.98,78.83,78.88,6940.0,72.8635,72.8635,72.7252,72.7713,6940.0
2021-06-24 10:15:00,78.83,79.19,78.82,79.12,5092.0,72.7252,73.0573,72.7159,72.9927,5092.0
2021-06-24 10:20:00,79.11,79.29,79.1,79.28,1600.0,72.9835,73.1495,72.9742,73.1403,1600.0
2021-06-24 10:25:00,79.3,79.33,79.21,79.25,5378.0,73.1588,73.1864,73.0757,73.1126,5378.0
2021-06-24 10:30:00,79.28,79.35,79.22,79.31,11964.0,73.1403,73.2049,73.0849,73.168,11964.0
2021-06-24 10:35:00,79.24,79.35,79.23,79.29,5894.0,73.1034,73.2049,73.0942,73.1495,5894.0
2021-06-24 10:40:00,79.25,79.28,79.1,79.19,5272.0,73.1126,73.1403,72.9742,73.0573,5272.0
2021-06-24 10:45:00,79.3,79.32,79.28,79.32,3606.0,73.1588,73.1772,73.1403,73.1772,3606.0
2021-06-24 10:50:00,79.32,79.33,79.24,79.25,3254.0,73.1772,73.1864,73.1034,73.1126,3254.0
2021-06-24 10:55:00,79.22,79.55,79.22,79.55,17876.0,73.0849,73.3894,73.0849,73.3894,17876.0
2021-06-24 11:00:00,79.61,79.64,79.58,79.64,3482.0,73.4447,73.4724,73.4171,73.4724,3482.0
2021-06-24 11:05:00,79.59,79.61,79.51,79.51,5736.0,73.4263,73.4447,73.3525,73.3525,5736.0
2021-06-24 11:10:00,79.46,79.53,79.4,79.5,8164.0,73.3064,73.3709,73.251,73.3433,8164.0
2021-06-24 11:15:00,79.55,79.55,79.49,79.5,1602.0,73.3894,73.3894,73.334,73.3433,1602.0
2021-06-24 11:20:00,79.49,79.5,79.41,79.41,3190.0,73.334,73.3433,73.2602,73.2602,3190.0
2021-06-24 11:25:00,79.39,79.43,79.35,79.42,3942.0,73.2418,73.2787,73.2049,73.2695,3942.0
2021-06-24 11:30:00,79.5,79.55,79.42,79.5,4140.0,73.3433,73.3894,73.2695,73.3433,4140.0
2021-06-24 11:35:00,79.48,79.48,79.32,79.46,5470.0,73.3248,73.3248,73.1772,73.3064,5470.0
2021-06-24 11:40:00,79.39,79.39,79.32,79.37,3320.0,73.2418,73.2418,73.1772,73.2233,3320.0
2021-06-24 11:45:00,79.49,79.49,79.39,79.46,9684.0,73.334,73.334,73.2418,73.3064,9684.0
2021-06-24 11:50:00,79.46,79.52,79.39,79.45,8336.0,73.3064,73.3617,73.2418,73.2971,8336.0
2021-06-24 11:55:00,79.46,79.48,79.41,79.48,2400.0,73.3064,73.3248,73.2602,73.3248,2400.0
2021-06-24 12:00:00,79.46,79.47,79.41,79.43,3688.0,73.3064,73.3156,73.2602,73.2787,3688.0
2021-06-24 12:05:00,79.45,79.46,79.36,79.36,5466.0,73.2971,73.3064,73.2141,73.2141,5466.0
2021-06-24 12:10:00,79.38,79.4,79.33,79.4,3544.0,73.2326,73.251,73.1864,73.251,3544.0
2021-06-24 12:15:00,79.36,79.41,79.33,79.36,8292.0,73.2141,73.2602,73.1864,73.2141,8292.0
2021-06-24 12:20:00,79.42,79.51,79.42,79.51,9666.0,73.2695,73.3525,73.2695,73.3525,9666.0
2021-06-24 12:25:00,79.52,79.69,79.49,79.69,9118.0,73.3617,73.5185,73.334,73.5185,9118.0
2021-06-24 12:30:00,79.67,79.69,79.61,79.67,3988.0,73.5001,73.5185,73.4447,73.5001,3988.0
2021-06-24 12:35:00,79.64,79.68,79.64,79.68,2200.0,73.4724,73.5093,73.4724,73.5093,2200.0
2021-06-24 12:40:00,79.72,79.77,79.69,79.69,8020.0,73.5462,73.5924,73.5185,73.5185,8020.0
2021-06-24 12:45:00,79.7,79.83,79.67,79.83,18518.0,73.5278,73.6477,73.5001,73.6477,18518.0
2021-06-24 12:50:00,79.83,79.83,79.8,79.8,2156.0,73.6477,73.6477,73.62,73.62,2156.0
2021-06-24 12:55:00,79.82,79.82,79.66,79.72,3110.0,73.6385,73.6385,73.4909,73.5462,3110.0
2021-06-24 13:00:00,79.75,79.75,79.67,79.73,1400.0,73.5739,73.5739,73.5001,73.5555,1400.0
2021-06-24 13:05:00,79.83,79.86,79.74,79.74,2200.0,73.6477,73.6754,73.5647,73.5647,2200.0
2021-06-24 13:10:00,79.72,79.83,79.64,79.78,10486.0,73.5462,73.6477,73.4724,73.6016,10486.0
2021-06-24 13:15:00,79.77,79.77,79.55,79.55,6544.0,73.5924,73.5924,73.3894,73.3894,6544.0
2021-06-24 13:20:00,79.51,79.52,79.48,79.48,7404.0,73.3525,73.3617,73.3248,73.3248,7404.0
2021-06-24 13:25:00,79.48,79.49,79.42,79.42,2400.0,73.3248,73.334,73.2695,73.2695,2400.0
2021-06-24 13:30:00,79.41,79.46,79.36,79.39,2000.0,73.2602,73.3064,73.2141,73.2418,2000.0
2021-06-24 13:35:00,79.39,79.46,79.39,79.4,2874.0,73.2418,73.3064,73.2418,73.251,2874.0
2021-06-24 13:40:00,79.38,79.48,79.38,79.48,5630.0,73.2326,73.3248,73.2326,73.3248,5630.0
2021-06-24 13:45:00,79.47,79.47,79.22,79.24,5812.0,73.3156,73.3156,73.0849,73.1034,5812.0
2021-06-24 13:50:00,79.17,79.28,79.15,79.28,5500.0,73.0388,73.1403,73.0204,73.1403,5500.0
2021-06-24 13:55:00,79.27,79.33,79.21,79.26,6976.0,73.1311,73.1864,73.0757,73.1219,6976.0
2021-06-24 14:00:00,79.38,79.38,79.17,79.17,4972.0,73.2326,73.2326,73.0388,73.0388,4972.0
2021-06-24 14:05:00,79.22,79.24,79.14,79.19,4638.0,73.0849,73.1034,73.0111,73.0573,4638.0
2021-06-24 14:10:00,79.14,79.22,79.14,79.21,2850.0,73.0111,73.0849,73.0111,73.0757,2850.0
2021-06-24 14:15:00,79.23,79.33,79.17,79.33,7954.0,73.0942,73.1864,73.0388,73.1864,7954.0
2021-06-24 14:20:00,79.32,79.36,79.28,79.35,5636.0,73.1772,73.2141,73.1403,73.2049,5636.0
2021-06-24 14:25:00,79.33,79.55,79.33,79.55,10806.0,73.1864,73.3894,73.1864,73.3894,10806.0
2021-06-24 14:30:00,79.5,79.52,79.43,79.44,8960.0,73.3433,73.3617,73.2787,73.2879,8960.0
2021-06-24 14:35:00,79.43,79.45,79.39,79.41,5412.0,73.2787,73.2971,73.2418,73.2602,5412.0
2021-06-24 14:40:00,79.41,79.53,79.36,79.52,13906.0,73.2602,73.3709,73.2141,73.3617,13906.0
2021-06-24 14:45:00,79.52,79.56,79.4,79.46,9038.0,73.3617,73.3986,73.251,73.3064,9038.0
2021-06-24 14:50:00,79.47,79.49,79.38,79.4,8292.0,73.3156,73.334,73.2326,73.251,8292.0
2021-06-24 14:55:00,79.39,79.43,79.37,79.39,8016.0,73.2418,73.2787,73.2233,73.2418,8016.0
2021-06-24 15:00:00,79.38,79.42,79.3,79.3,7250.0,73.2326,73.2695,73.1588,73.1588,7250.0
2021-06-24 15:05:00,79.3,79.36,79.27,79.32,11834.0,73.1588,73.2141,73.1311,73.1772,11834.0
2021-06-24 15:10:00,79.3,79.42,79.3,79.31,5868.0,73.1588,73.2695,73.1588,73.168,5868.0
2021-06-24 15:15:00,79.33,79.35,79.28,79.29,6574.0,73.1864,73.2049,73.1403,73.1495,6574.0
2021-06-24 15:20:00,79.32,79.32,79.1,79.1,14792.0,73.1772,73.1772,72.9742,72.9742,14792.0
2021-06-24 15:25:00,79.16,79.26,79.09,79.1,8252.0,73.0296,73.1219,72.965,72.9742,8252.0
2021-06-24 15:30:00,79.13,79.17,79.02,79.03,9622.0,73.0019,73.0388,72.9004,72.9097,9622.0
2021-06-24 15:35:00,79.04,79.14,79.03,79.05,18732.0,72.9189,73.0111,72.9097,72.9281,18732.0
2021-06-24 15:40:00,79.08,79.09,78.96,79.03,18256.0,72.9558,72.965,72.8451,72.9097,18256.0
2021-06-24 15:45:00,79.05,79.24,79.01,79.2,19262.0,72.9281,73.1034,72.8912,73.0665,19262.0
2021-06-24 15:50:00,79.16,79.27,79.16,79.23,34874.0,73.0296,73.1311,73.0296,73.0942,34874.0
2021-06-24 15:55:00,79.22,79.24,79.07,79.17,68014.0,73.0849,73.1034,72.9466,73.0388,68014.0
2021-06-25 09:30:00,79.64,79.83,79.32,79.83,9748.0,73.4724,73.6477,73.1772,73.6477,9748.0
2021-06-25 09:35:00,79.73,79.95,79.6,79.83,7756.0,73.5555,73.7584,73.4355,73.6477,7756.0
2021-06-25 09:40:00,79.9,79.9,79.51,79.51,2600.0,73.7123,73.7123,73.3525,73.3525,2600.0
2021-06-25 09:45:00,79.76,79.83,79.69,79.83,2826.0,73.5831,73.6477,73.5185,73.6477,2826.0
2021-06-25 09:50:00,79.86,80.11,79.84,79.85,23400.0,73.6754,73.906,73.6569,73.6662,23400.0
2021-06-25 09:55:00,79.87,79.87,79.66,79.78,13964.0,73.6846,73.6846,73.4909,73.6016,13964.0
2021-06-25 10:00:00,79.81,80.27,79.7,80.27,17096.0,73.6293,74.0536,73.5278,74.0536,17096.0
2021-06-25 10:05:00,80.2,80.42,80.2,80.36,6790.0,73.9891,74.192,73.9891,74.1367,6790.0
2021-06-25 10:10:00,80.38,80.53,80.38,80.47,5392.0,74.1551,74.2935,74.1551,74.2381,5392.0
2021-06-25 10:15:00,80.37,80.47,80.28,80.33,12596.0,74.1459,74.2381,74.0629,74.109,12596.0
2021-06-25 10:20:00,80.28,80.38,80.24,80.29,6914.0,74.0629,74.1551,74.026,74.0721,6914.0
2021-06-25 10:25:00,80.3,80.3,80.11,80.12,1600.0,74.0813,74.0813,73.906,73.9152,1600.0
2021-06-25 10:30:00,80.06,80.06,79.97,79.98,4774.0,73.8599,73.8599,73.7769,73.7861,4774.0
2021-06-25 10:35:00,79.93,79.95,79.83,79.83,2000.0,73.74,73.7584,73.6477,73.6477,2000.0
2021-06-25 10:40:00,79.89,80.01,79.87,79.94,9432.0,73.7031,73.8138,73.6846,73.7492,9432.0
2021-06-25 10:45:00,79.94,80.08,79.91,80.08,3810.0,73.7492,73.8783,73.7215,73.8783,3810.0
2021-06-25 10:50:00,80.11,80.14,80.08,80.1,20400.0,73.906,73.9337,73.8783,73.8968,20400.0
2021-06-25 10:55:00,80.1,80.1,79.87,79.99,4666.0,73.8968,73.8968,73.6846,73.7953,4666.0
2021-06-25 11:00:00,79.88,80.03,79.85,80.02,4472.0,73.6938,73.8322,73.6662,73.823,4472.0
2021-06-25 11:05:00,80.0,80.04,79.95,79.95,15020.0,73.8045,73.8414,73.7584,73.7584,15020.0
2021-06-25 11:10:00,79.92,80.17,79.92,80.05,27100.0,73.7307,73.9614,73.7307,73.8507,27100.0
2021-06-25 11:15:00,80.02,80.19,80.01,80.08,11982.0,73.823,73.9798,73.8138,73.8783,11982.0
2021-06-25 11:20:00,80.15,80.35,80.15,80.35,5980.0,73.9429,74.1274,73.9429,74.1274,5980.0
2021-06-25 11:25:00,80.28,80.5,80.28,80.44,5990.0,74.0629,74.2658,74.0629,74.2105,5990.0
2021-06-25 11:30:00,80.36,80.43,80.29,80.29,5596.0,74.1367,74.2012,74.0721,74.0721,5596.0
2021-06-25 11:35:00,80.29,80.36,80.22,80.27,4004.0,74.0721,74.1367,74.0075,74.0536,4004.0
2021-06-25 11:40:00,80.26,80.28,80.24,80.28,4828.0,74.0444,74.0629,74.026,74.0629,4828.0
2021-06-25 11:45:00,80.28,80.3,80.21,80.27,16032.0,74.0629,74.0813,73.9983,74.0536,16032.0
2021-06-25 11:50:00,80.27,80.36,80.26,80.27,7782.0,74.0536,74.1367,74.0444,74.0536,7782.0
2021-06-25 11:55:00,80.28,80.35,80.25,80.26,2550.0,74.0629,74.1274,74.0352,74.0444,2550.0
2021-06-25 12:00:00,80.26,80.29,80.26,80.27,2000.0,74.0444,74.0721,74.0444,74.0536,2000.0
2021-06-25 12:05:00,80.27,80.32,80.21,80.21,4374.0,74.0536,74.0998,73.9983,73.9983,4374.0
2021-06-25 12:10:00,80.17,80.17,80.07,80.07,3620.0,73.9614,73.9614,73.8691,73.8691,3620.0
2021-06-25 12:15:00,80.09,80.09,79.98,80.06,1200.0,73.8876,73.8876,73.7861,73.8599,1200.0
2021-06-25 12:20:00,80.07,80.11,80.07,80.1,4202.0,73.8691,73.906,73.8691,73.8968,4202.0
2021-06-25 12:25:00,80.08,80.08,79.99,80.05,10028.0,73.8783,73.8783,73.7953,73.8507,10028.0
2021-06-25 12:30:00,80.04,80.05,79.99,80.05,2410.0,73.8414,73.8507,73.7953,73.8507,2410.0
2021-06-25 12:35:00,80.05,80.05,79.95,79.96,1940.0,73.8507,73.8507,73.7584,73.7676,1940.0
2021-06-25 12:40:00,79.99,80.02,79.99,80.02,2000.0,73.7953,73.823,73.7953,73.823,2000.0
2021-06-25 12:45:00,79.98,79.98,79.89,79.89,3630.0,73.7861,73.7861,73.7031,73.7031,3630.0
2021-06-25 12:50:00,79.88,79.88,79.76,79.77,3000.0,73.6938,73.6938,73.5831,73.5924,3000.0
2021-06-25 12:55:00,79.77,79.8,79.73,79.76,7816.0,73.5924,73.62,73.5555,73.5831,7816.0
2021-06-25 13:00:00,79.75,79.76,79.64,79.74,2862.0,73.5739,73.5831,73.4724,73.5647,2862.0
2021-06-25 13:05:00,79.75,79.75,79.72,79.73,7200.0,73.5739,73.5739,73.5462,73.5555,7200.0
2021-06-25 13:10:00,79.71,79.71,79.54,79.64,9852.0,73.537,73.537,73.3802,73.4724,9852.0
2021-06-25 13:15:00,79.62,79.72,79.62,79.66,2000.0,73.454,73.5462,73.454,73.4909,2000.0
2021-06-25 13:20:00,79.66,79.66,79.54,79.57,6904.0,73.4909,73.4909,73.3802,73.4078,6904.0
2021-06-25 13:25:00,79.55,79.56,79.53,79.53,4050.0,73.3894,73.3986,73.3709,73.3709,4050.0
2021-06-25 13:30:00,79.57,79.57,79.51,79.51,2200.0,73.4078,73.4078,73.3525,73.3525,2200.0
2021-06-25 13:35:00,79.56,79.57,79.5,79.51,5344.0,73.3986,73.4078,73.3433,73.3525,5344.0
2021-06-25 13:40:00,79.48,79.53,79.47,79.5,4608.0,73.3248,73.3709,73.3156,73.3433,4608.0
2021-06-25 13:45:00,79.53,79.54,79.48,79.48,2966.0,73.3709,73.3802,73.3248,73.3248,2966.0
2021-06-25 13:50:00,79.51,79.65,79.51,79.64,3004.0,73.3525,73.4816,73.3525,73.4724,3004.0
2021-06-25 13:55:00,79.7,79.73,79.66,79.69,3874.0,73.5278,73.5555,73.4909,73.5185,3874.0
2021-06-25 14:00:00,79.71,79.76,79.71,79.76,1054.0,73.537,73.5831,73.537,73.5831,1054.0
2021-06-25 14:05:00,79.75,79.75,79.65,79.67,2418.0,73.5739,73.5739,73.4816,73.5001,2418.0
2021-06-25 14:10:00,79.7,79.7,79.63,79.66,1928.0,73.5278,73.5278,73.4632,73.4909,1928.0
2021-06-25 14:15:00,79.67,79.7,79.6,79.6,2078.0,73.5001,73.5278,73.4355,73.4355,2078.0
2021-06-25 14:20:00,79.6,79.72,79.6,79.72,2750.0,73.4355,73.5462,73.4355,73.5462,2750.0
2021-06-25 14:25:00,79.72,79.72,79.66,79.67,3200.0,73.5462,73.5462,73.4909,73.5001,3200.0
2021-06-25 14:30:00,79.61,79.72,79.61,79.72,2950.0,73.4447,73.5462,73.4447,73.5462,2950.0
2021-06-25 14:35:00,79.74,79.78,79.72,79.75,25194.0,73.5647,73.6016,73.5462,73.5739,25194.0
2021-06-25 14:40:00,79.73,79.75,79.57,79.61,7282.0,73.5555,73.5739,73.4078,73.4447,7282.0
2021-06-25 14:45:00,79.55,79.65,79.55,79.64,3906.0,73.3894,73.4816,73.3894,73.4724,3906.0
2021-06-25 14:50:00,79.62,79.7,79.54,79.61,5606.0,73.454,73.5278,73.3802,73.4447,5606.0
2021-06-25 14:55:00,79.61,79.69,79.6,79.68,5448.0,73.4447,73.5185,73.4355,73.5093,5448.0
2021-06-25 15:00:00,79.68,79.74,79.67,79.74,3446.0,73.5093,73.5647,73.5001,73.5647,3446.0
2021-06-25 15:05:00,79.75,79.76,79.7,79.75,1700.0,73.5739,73.5831,73.5278,73.5739,1700.0
2021-06-25 15:10:00,79.77,79.8,79.71,79.73,4500.0,73.5924,73.62,73.537,73.5555,4500.0
2021-06-25 15:15:00,79.75,79.79,79.73,79.79,4134.0,73.5739,73.6108,73.5555,73.6108,4134.0
2021-06-25 15:20:00,79.76,79.81,79.73,79.78,6180.0,73.5831,73.6293,73.5555,73.6016,6180.0
2021-06-25 15:25:00,79.81,79.92,79.8,79.91,6170.0,73.6293,73.7307,73.62,73.7215,6170.0
2021-06-25 15:30:00,79.89,79.89,79.75,79.75,13390.0,73.7031,73.7031,73.5739,73.5739,13390.0
2021-06-25 15:35:00,79.75,79.77,79.63,79.63,13748.0,73.5739,73.5924,73.4632,73.4632,13748.0
2021-06-25 15:40:00,79.63,79.64,79.51,79.51,26072.0,73.4632,73.4724,73.3525,73.3525,26072.0
2021-06-25 15:45:00,79.5,79.64,79.48,79.61,28340.0,73.3433,73.4724,73.3248,73.4447,28340.0
2021-06-25 15:50:00,79.58,79.75,79.56,79.63,48734.0,73.4171,73.5739,73.3986,73.4632,48734.0
2021-06-25 15:55:00,79.63,79.72,79.52,79.57,91568.0,73.4632,73.5462,73.3617,73.4078,91568.0
2021-06-28 09:30:00,79.52,79.78,79.38,79.52,41538.0,73.3617,73.6016,73.2326,73.3617,41538.0
2021-06-28 09:35:00,79.65,79.65,79.38,79.63,11450.0,73.4816,73.4816,73.2326,73.4632,11450.0
2021-06-28 09:40:00,79.6,79.82,79.51,79.66,26400.0,73.4355,73.6385,73.3525,73.4909,26400.0
2021-06-28 09:45:00,79.75,79.98,79.67,79.98,4462.0,73.5739,73.7861,73.5001,73.7861,4462.0
2021-06-28 09:50:00,80.08,80.42,80.03,80.39,5928.0,73.8783,74.192,73.8322,74.1643,5928.0
2021-06-28 09:55:00,80.44,80.64,80.39,80.42,8772.0,74.2105,74.395,74.1643,74.192,8772.0
2021-06-28 10:00:00,80.4,80.45,80.2,80.41,11520.0,74.1736,74.2197,73.9891,74.1828,11520.0
2021-06-28 10:05:00,80.38,80.38,80.13,80.19,9944.0,74.1551,74.1551,73.9245,73.9798,9944.0
2021-06-28 10:10:00,80.1,80.1,79.81,79.81,1874.0,73.8968,73.8968,73.6293,73.6293,1874.0
2021-06-28 10:15:00,79.81,79.85,79.64,79.78,9912.0,73.6293,73.6662,73.4724,73.6016,9912.0
2021-06-28 10:20:00,79.82,79.95,79.69,79.93,11546.0,73.6385,73.7584,73.5185,73.74,11546.0
2021-06-28 10:25:00,79.94,79.95,79.63,79.64,20866.0,73.7492,73.7584,73.4632,73.4724,20866.0
2021-06-28 10:30:00,79.67,79.71,79.57,79.63,13918.0,73.5001,73.537,73.4078,73.4632,13918.0
2021-06-28 10:35:00,79.64,79.64,79.33,79.38,10482.0,73.4724,73.4724,73.1864,73.2326,10482.0
2021-06-28 10:40:00,79.33,79.57,79.21,79.5,13040.0,73.1864,73.4078,73.0757,73.3433,13040.0
2021-06-28 10:45:00,79.44,79.45,79.3,79.43,4202.0,73.2879,73.2971,73.1588,73.2787,4202.0
2021-06-28 10:50:00,79.5,79.68,79.46,79.68,4542.0,73.3433,73.5093,73.3064,73.5093,4542.0
2021-06-28 10:55:00,79.66,79.81,79.66,79.71,18864.0,73.4909,73.6293,73.4909,73.537,18864.0
2021-06-28 11:00:00,79.67,79.74,79.47,79.67,5518.0,73.5001,73.5647,73.3156,73.5001,5518.0
2021-06-28 11:05:00,79.64,79.68,79.58,79.6,6548.0,73.4724,73.5093,73.4171,73.4355,6548.0
2021-06-28 11:10:00,79.63,79.79,79.6,79.79,7476.0,73.4632,73.6108,73.4355,73.6108,7476.0
2021-06-28 11:15:00,79.76,79.77,79.62,79.74,7100.0,73.5831,73.5924,73.454,73.5647,7100.0
2021-06-28 11:20:00,79.77,79.81,79.71,79.71,1900.0,73.5924,73.6293,73.537,73.537,1900.0
2021-06-28 11:25:00,79.74,79.77,79.6,79.69,7424.0,73.5647,73.5924,73.4355,73.5185,7424.0
2021-06-28 11:30:00,79.64,79.67,79.61,79.67,3676.0,73.4724,73.5001,73.4447,73.5001,3676.0
2021-06-28 11:35:00,79.64,79.7,79.57,79.67,2838.0,73.4724,73.5278,73.4078,73.5001,2838.0
2021-06-28 11:40:00,79.69,79.69,79.58,79.69,5092.0,73.5185,73.5185,73.4171,73.5185,5092.0
2021-06-28 11:45:00,79.66,79.74,79.63,79.71,4806.0,73.4909,73.5647,73.4632,73.537,4806.0
2021-06-28 11:50:00,79.75,79.82,79.71,79.71,5592.0,73.5739,73.6385,73.537,73.537,5592.0
2021-06-28 11:55:00,79.7,79.74,79.63,79.74,2382.0,73.5278,73.5647,73.4632,73.5647,2382.0
2021-06-28 12:00:00,79.7,79.79,79.66,79.72,6704.0,73.5278,73.6108,73.4909,73.5462,6704.0
2021-06-28 12:05:00,79.75,79.76,79.56,79.56,3600.0,73.5739,73.5831,73.3986,73.3986,3600.0
2021-06-28 12:10:00,79.63,79.63,79.44,79.5,6654.0,73.4632,73.4632,73.2879,73.3433,6654.0
2021-06-28 12:15:00,79.48,79.58,79.44,79.49,4000.0,73.3248,73.4171,73.2879,73.334,4000.0
2021-06-28 12:20:00,79.49,79.49,79.38,79.45,2834.0,73.334,73.334,73.2326,73.2971,2834.0
2021-06-28 12:25:00,79.42,79.42,79.24,79.28,4222.0,73.2695,73.2695,73.1034,73.1403,4222.0
2021-06-28 12:30:00,79.31,79.35,79.3,79.3,2006.0,73.168,73.2049,73.1588,73.1588,2006.0
2021-06-28 12:35:00,79.36,79.41,79.34,79.38,4002.0,73.2141,73.2602,73.1957,73.2326,4002.0
2021-06-28 12:40:00,79.38,79.4,79.33,79.35,1408.0,73.2326,73.251,73.1864,73.2049,1408.0
2021-06-28 12:45:00,79.32,79.35,79.26,79.27,6704.0,73.1772,73.2049,73.1219,73.1311,6704.0
2021-06-28 12:50:00,79.3,79.36,79.3,79.32,4800.0,73.1588,73.2141,73.1588,73.1772,4800.0
2021-06-28 12:55:00,79.31,79.37,79.28,79.29,4266.0,73.168,73.2233,73.1403,73.1495,4266.0
2021-06-28 13:00:00,79.29,79.29,78.92,78.92,16510.0,73.1495,73.1495,72.8082,72.8082,16510.0
2021-06-28 13:05:00,78.92,78.95,78.88,78.88,1600.0,72.8082,72.8359,72.7713,72.7713,1600.0
2021-06-28 13:10:00,78.84,78.84,78.72,78.82,5532.0,72.7344,72.7344,72.6237,72.7159,5532.0
2021-06-28 13:15:00,78.76,78.86,78.76,78.86,1452.0,72.6606,72.7528,72.6606,72.7528,1452.0
2021-06-28 13:20:00,78.87,78.92,78.81,78.83,4340.0,72.7621,72.8082,72.7067,72.7252,4340.0
2021-06-28 13:25:00,78.81,78.81,78.55,78.64,12010.0,72.7067,72.7067,72.4668,72.5499,12010.0
2021-06-28 13:30:00,78.66,78.83,78.66,78.8,4200.0,72.5683,72.7252,72.5683,72.6975,4200.0
2021-06-28 13:35:00,78.79,78.86,78.77,78.77,3006.0,72.6882,72.7528,72.6698,72.6698,3006.0
2021-06-28 13:40:00,78.78,78.92,78.78,78.88,3178.0,72.679,72.8082,72.679,72.7713,3178.0
2021-06-28 13:45:00,78.8,78.92,78.77,78.92,2402.0,72.6975,72.8082,72.6698,72.8082,2402.0
2021-06-28 13:50:00,78.87,78.99,78.87,78.94,14532.0,72.7621,72.8728,72.7621,72.8266,14532.0
2021-06-28 13:55:00,78.96,79.04,78.88,78.88,10276.0,72.8451,72.9189,72.7713,72.7713,10276.0
2021-06-28 14:00:00,78.89,78.99,78.83,78.99,3860.0,72.7805,72.8728,72.7252,72.8728,3860.0
2021-06-28 14:05:00,78.96,79.02,78.95,79.0,3764.0,72.8451,72.9004,72.8359,72.882,3764.0
2021-06-28 14:10:00,79.0,79.11,79.0,79.09,4128.0,72.882,72.9835,72.882,72.965,4128.0
2021-06-28 14:15:00,79.08,79.19,79.07,79.16,2306.0,72.9558,73.0573,72.9466,73.0296,2306.0
2021-06-28 14:20:00,79.17,79.21,79.17,79.21,2724.0,73.0388,73.0757,73.0388,73.0757,2724.0
2021-06-28 14:25:00,79.21,79.46,79.21,79.46,21178.0,73.0757,73.3064,73.0757,73.3064,21178.0
2021-06-28 14:30:00,79.46,79.51,79.36,79.36,13076.0,73.3064,73.3525,73.2141,73.2141,13076.0
2021-06-28 14:35:00,79.36,79.63,79.35,79.63,13416.0,73.2141,73.4632,73.2049,73.4632,13416.0
2021-06-28 14:40:00,79.6,79.64,79.55,79.59,9416.0,73.4355,73.4724,73.3894,73.4263,9416.0
2021-06-28 14:45:00,79.58,79.61,79.56,79.58,7384.0,73.4171,73.4447,73.3986,73.4171,7384.0
2021-06-28 14:50:00,79.61,79.66,79.56,79.57,14688.0,73.4447,73.4909,73.3986,73.4078,14688.0
2021-06-28 14:55:00,79.61,79.61,79.48,79.53,5600.0,73.4447,73.4447,73.3248,73.3709,5600.0
2021-06-28 15:00:00,79.55,79.62,79.51,79.57,15220.0,73.3894,73.454,73.3525,73.4078,15220.0
2021-06-28 15:05:00,79.57,79.63,79.54,79.61,14160.0,73.4078,73.4632,73.3802,73.4447,14160.0
2021-06-28 15:10:00,79.6,79.63,79.54,79.61,8000.0,73.4355,73.4632,73.3802,73.4447,8000.0
2021-06-28 15:15:00,79.63,79.67,79.61,79.63,5934.0,73.4632,73.5001,73.4447,73.4632,5934.0
2021-06-28 15:20:00,79.64,79.96,79.63,79.96,13084.0,73.4724,73.7676,73.4632,73.7676,13084.0
2021-06-28 15:25:00,79.97,80.1,79.91,80.06,15838.0,73.7769,73.8968,73.7215,73.8599,15838.0
2021-06-28 15:30:00,80.07,80.17,80.01,80.05,12456.0,73.8691,73.9614,73.8138,73.8507,12456.0
2021-06-28 15:35:00,80.05,80.1,79.96,80.01,23684.0,73.8507,73.8968,73.7676,73.8138,23684.0
2021-06-28 15:40:00,80.02,80.05,79.89,79.92,19202.0,73.823,73.8507,73.7031,73.7307,19202.0
2021-06-28 15:45:00,79.98,80.01,79.82,79.86,74692.0,73.7861,73.8138,73.6385,73.6754,74692.0
2021-06-28 15:50:00,79.91,79.93,79.77,79.85,54102.0,73.7215,73.74,73.5924,73.6662,54102.0
2021-06-28 15:55:00,79.85,79.98,79.73,79.73,87806.0,73.6662,73.7861,73.5555,73.5555,87806.0
2021-06-29 09:30:00,79.95,80.0,79.48,79.73,14542.0,73.7584,73.8045,73.3248,73.5555,14542.0
2021-06-29 09:35:00,79.58,79.71,79.5,79.58,8868.0,73.4171,73.537,73.3433,73.4171,8868.0
2021-06-29 09:40:00,79.64,79.71,79.5,79.67,9682.0,73.4724,73.537,73.3433,73.5001,9682.0
2021-06-29 09:45:00,79.76,80.08,79.75,79.91,8850.0,73.5831,73.8783,73.5739,73.7215,8850.0
2021-06-29 09:50:00,79.86,79.96,79.85,79.96,7080.0,73.6754,73.7676,73.6662,73.7676,7080.0
2021-06-29 09:55:00,79.98,80.06,79.96,80.02,7192.0,73.7861,73.8599,73.7676,73.823,7192.0
2021-06-29 10:00:00,80.06,80.13,79.99,80.11,17702.0,73.8599,73.9245,73.7953,73.906,17702.0
2021-06-29 10:05:00,80.1,80.15,80.04,80.13,16544.0,73.8968,73.9429,73.8414,73.9245,16544.0
2021-06-29 10:10:00,80.12,80.33,80.11,80.25,8060.0,73.9152,74.109,73.906,74.0352,8060.0
2021-06-29 10:15:00,80.42,80.46,80.33,80.44,1532.0,74.192,74.2289,74.109,74.2105,1532.0
2021-06-29 10:20:00,80.45,80.76,80.44,80.72,20452.0,74.2197,74.5057,74.2105,74.4688,20452.0
2021-06-29 10:25:00,80.74,80.92,80.7,80.76,22962.0,74.4872,74.6533,74.4503,74.5057,22962.0
2021-06-29 10:30:00,80.72,80.97,80.72,80.92,21966.0,74.4688,74.6994,74.4688,74.6533,21966.0
2021-06-29 10:35:00,80.94,81.01,80.8,81.0,19414.0,74.6717,74.7363,74.5426,74.7271,19414.0
2021-06-29 10:40:00,80.97,81.18,80.95,81.17,12068.0,74.6994,74.8932,74.681,74.8839,12068.0
2021-06-29 10:45:00,81.14,81.3,81.11,81.27,8520.0,74.8563,75.0039,74.8286,74.9762,8520.0
2021-06-29 10:50:00,81.28,81.53,81.26,81.53,9532.0,74.9854,75.2161,74.967,75.2161,9532.0
2021-06-29 10:55:00,81.5,81.51,81.08,81.08,9166.0,75.1884,75.1976,74.8009,74.8009,9166.0
2021-06-29 11:00:00,81.1,81.27,81.1,81.25,9252.0,74.8194,74.9762,74.8194,74.9577,9252.0
2021-06-29 11:05:00,81.28,81.36,81.25,81.26,4400.0,74.9854,75.0592,74.9577,74.967,4400.0
2021-06-29 11:10:00,81.25,81.25,81.13,81.15,3264.0,74.9577,74.9577,74.847,74.8655,3264.0
2021-06-29 11:15:00,81.19,81.32,81.11,81.3,7368.0,74.9024,75.0223,74.8286,75.0039,7368.0
2021-06-29 11:20:00,81.42,81.69,81.42,81.64,12356.0,75.1146,75.3637,75.1146,75.3175,12356.0
2021-06-29 11:25:00,81.61,81.67,81.43,81.43,3000.0,75.2899,75.3452,75.1238,75.1238,3000.0
2021-06-29 11:30:00,81.43,81.43,81.06,81.07,8340.0,75.1238,75.1238,74.7825,74.7917,8340.0
2021-06-29 11:35:00,81.04,81.05,80.93,81.01,6928.0,74.764,74.7732,74.6625,74.7363,6928.0
2021-06-29 11:40:00,80.96,80.97,80.75,80.8,9196.0,74.6902,74.6994,74.4965,74.5426,9196.0
2021-06-29 11:45:00,80.82,80.82,80.56,80.56,5800.0,74.561,74.561,74.3212,74.3212,5800.0
2021-06-29 11:50:00,80.64,80.67,80.55,80.66,9626.0,74.395,74.4227,74.3119,74.4134,9626.0
2021-06-29 11:55:00,80.7,80.77,80.7,80.77,1800.0,74.4503,74.5149,74.4503,74.5149,1800.0
2021-06-29 12:00:00,80.73,80.73,80.45,80.48,15230.0,74.478,74.478,74.2197,74.2474,15230.0
2021-06-29 12:05:00,80.42,80.43,80.29,80.42,11580.0,74.192,74.2012,74.0721,74.192,11580.0
2021-06-29 12:10:00,80.54,80.58,80.51,80.55,4548.0,74.3027,74.3396,74.275,74.3119,4548.0
2021-06-29 12:15:00,80.56,80.64,80.53,80.57,6668.0,74.3212,74.395,74.2935,74.3304,6668.0
2021-06-29 12:20:00,80.6,80.61,80.56,80.58,3582.0,74.3581,74.3673,74.3212,74.3396,3582.0
2021-06-29 12:25:00,80.57,80.61,80.52,80.58,5630.0,74.3304,74.3673,74.2843,74.3396,5630.0
2021-06-29 12:30:00,80.58,80.61,80.5,80.5,7108.0,74.3396,74.3673,74.2658,74.2658,7108.0
2021-06-29 12:35:00,80.53,80.55,80.5,80.52,5122.0,74.2935,74.3119,74.2658,74.2843,5122.0
2021-06-29 12:40:00,80.51,80.6,80.51,80.54,6050.0,74.275,74.3581,74.275,74.3027,6050.0
2021-06-29 12:45:00,80.53,80.6,80.46,80.46,8600.0,74.2935,74.3581,74.2289,74.2289,8600.0
2021-06-29 12:50:00,80.48,80.54,80.47,80.5,5032.0,74.2474,74.3027,74.2381,74.2658,5032.0
2021-06-29 12:55:00,80.48,80.6,80.48,80.57,7270.0,74.2474,74.3581,74.2474,74.3304,7270.0
2021-06-29 13:00:00,80.56,80.6,80.5,80.58,6700.0,74.3212,74.3581,74.2658,74.3396,6700.0
2021-06-29 13:05:00,80.56,80.66,80.56,80.61,3346.0,74.3212,74.4134,74.3212,74.3673,3346.0
2021-06-29 13:10:00,80.63,80.63,80.54,80.57,5682.0,74.3858,74.3858,74.3027,74.3304,5682.0
2021-06-29 13:15:00,80.53,80.54,80.5,80.52,5044.0,74.2935,74.3027,74.2658,74.2843,5044.0
2021-06-29 13:20:00,80.52,80.6,80.5,80.58,6864.0,74.2843,74.3581,74.2658,74.3396,6864.0
2021-06-29 13:25:00,80.61,80.67,80.58,80.64,5808.0,74.3673,74.4227,74.3396,74.395,5808.0
2021-06-29 13:30:00,80.64,80.76,80.64,80.73,7240.0,74.395,74.5057,74.395,74.478,7240.0
2021-06-29 13:35:00,80.74,80.81,80.71,80.76,8328.0,74.4872,74.5518,74.4596,74.5057,8328.0
2021-06-29 13:40:00,80.76,80.86,80.7,80.86,18316.0,74.5057,74.5979,74.4503,74.5979,18316.0
2021-06-29 13:45:00,80.83,80.96,80.83,80.85,8590.0,74.5703,74.6902,74.5703,74.5887,8590.0
2021-06-29 13:50:00,80.82,80.86,80.77,80.86,6888.0,74.561,74.5979,74.5149,74.5979,6888.0
2021-06-29 13:55:00,80.89,80.94,80.85,80.94,8188.0,74.6256,74.6717,74.5887,74.6717,8188.0
2021-06-29 14:00:00,80.92,80.92,80.8,80.89,8612.0,74.6533,74.6533,74.5426,74.6256,8612.0
2021-06-29 14:05:00,80.88,80.95,80.88,80.89,4368.0,74.6164,74.681,74.6164,74.6256,4368.0
2021-06-29 14:10:00,80.93,80.96,80.87,80.92,6574.0,74.6625,74.6902,74.6072,74.6533,6574.0
2021-06-29 14:15:00,80.95,81.19,80.93,81.14,22462.0,74.681,74.9024,74.6625,74.8563,22462.0
2021-06-29 14:20:00,81.08,81.11,80.99,80.99,5200.0,74.8009,74.8286,74.7179,74.7179,5200.0
2021-06-29 14:25:00,81.04,81.07,81.02,81.02,2800.0,74.764,74.7917,74.7456,74.7456,2800.0
2021-06-29 14:30:00,80.99,81.05,80.89,80.89,6098.0,74.7179,74.7732,74.6256,74.6256,6098.0
2021-06-29 14:35:00,80.89,80.94,80.76,80.76,5458.0,74.6256,74.6717,74.5057,74.5057,5458.0
2021-06-29 14:40:00,80.77,80.89,80.71,80.86,10472.0,74.5149,74.6256,74.4596,74.5979,10472.0
2021-06-29 14:45:00,80.82,80.84,80.76,80.84,7218.0,74.561,74.5795,74.5057,74.5795,7218.0
2021-06-29 14:50:00,80.83,80.83,80.7,80.81,4560.0,74.5703,74.5703,74.4503,74.5518,4560.0
2021-06-29 14:55:00,80.8,80.91,80.8,80.89,6736.0,74.5426,74.6441,74.5426,74.6256,6736.0
2021-06-29 15:00:00,80.91,80.94,80.85,80.85,10800.0,74.6441,74.6717,74.5887,74.5887,10800.0
2021-06-29 15:05:00,80.85,80.92,80.83,80.89,17566.0,74.5887,74.6533,74.5703,74.6256,17566.0
2021-06-29 15:10:00,80.88,80.97,80.86,80.97,8254.0,74.6164,74.6994,74.5979,74.6994,8254.0
2021-06-29 15:15:00,80.97,81.06,80.87,80.87,6000.0,74.6994,74.7825,74.6072,74.6072,6000.0
2021-06-29 15:20:00,80.86,80.92,80.85,80.9,9450.0,74.5979,74.6533,74.5887,74.6348,9450.0
2021-06-29 15:25:00,80.91,80.92,80.84,80.86,5632.0,74.6441,74.6533,74.5795,74.5979,5632.0
2021-06-29 15:30:00,80.83,80.88,80.76,80.83,8528.0,74.5703,74.6164,74.5057,74.5703,8528.0
2021-06-29 15:35:00,80.79,80.83,80.76,80.83,10454.0,74.5334,74.5703,74.5057,74.5703,10454.0
2021-06-29 15:40:00,80.81,80.82,80.72,80.73,13100.0,74.5518,74.561,74.4688,74.478,13100.0
2021-06-29 15:45:00,80.73,80.76,80.57,80.57,14912.0,74.478,74.5057,74.3304,74.3304,14912.0
2021-06-29 15:50:00,80.57,80.69,80.55,80.66,21830.0,74.3304,74.4411,74.3119,74.4134,21830.0
2021-06-29 15:55:00,80.64,80.64,80.5,80.63,90854.0,74.395,74.395,74.2658,74.3858,90854.0
2021-06-30 09:30:00,80.1,80.55,80.01,80.35,18422.0,73.8968,74.3119,73.8138,74.1274,18422.0
2021-06-30 09:35:00,80.38,81.28,80.38,81.28,5128.0,74.1551,74.9854,74.1551,74.9854,5128.0
2021-06-30 09:40:00,81.36,81.36,81.05,81.17,6352.0,75.0592,75.0592,74.7732,74.8839,6352.0
2021-06-30 09:45:00,81.26,81.35,81.05,81.32,69524.0,74.967,75.05,74.7732,75.0223,69524.0
2021-06-30 09:50:00,81.32,81.39,81.13,81.29,6594.0,75.0223,75.0869,74.847,74.9946,6594.0
2021-06-30 09:55:00,81.31,81.4,81.11,81.31,18904.0,75.0131,75.0961,74.8286,75.0131,18904.0
2021-06-30 10:00:00,81.4,81.83,81.25,81.42,21814.0,75.0961,75.4928,74.9577,75.1146,21814.0
2021-06-30 10:05:00,81.32,81.54,81.25,81.25,4216.0,75.0223,75.2253,74.9577,74.9577,4216.0
2021-06-30 10:10:00,81.24,81.31,80.94,80.94,10324.0,74.9485,75.0131,74.6717,74.6717,10324.0
2021-06-30 10:15:00,80.9,81.03,80.73,81.02,4800.0,74.6348,74.7548,74.478,74.7456,4800.0
2021-06-30 10:20:00,81.01,81.17,81.01,81.06,3600.0,74.7363,74.8839,74.7363,74.7825,3600.0
2021-06-30 10:25:00,81.03,81.14,80.91,80.98,12652.0,74.7548,74.8563,74.6441,74.7086,12652.0
2021-06-30 10:30:00,80.96,81.17,80.96,80.96,8072.0,74.6902,74.8839,74.6902,74.6902,8072.0
2021-06-30 10:35:00,80.86,80.99,80.76,80.82,9948.0,74.5979,74.7179,74.5057,74.561,9948.0
2021-06-30 10:40:00,80.79,80.92,80.78,80.86,8432.0,74.5334,74.6533,74.5241,74.5979,8432.0
2021-06-30 10:45:00,80.86,80.92,80.77,80.92,6044.0,74.5979,74.6533,74.5149,74.6533,6044.0
2021-06-30 10:50:00,80.91,80.92,80.63,80.68,7284.0,74.6441,74.6533,74.3858,74.4319,7284.0
2021-06-30 10:55:00,80.64,80.64,80.44,80.47,6388.0,74.395,74.395,74.2105,74.2381,6388.0
2021-06-30 11:00:00,80.41,80.55,80.28,80.55,6636.0,74.1828,74.3119,74.0629,74.3119,6636.0
2021-06-30 11:05:00,80.53,80.66,80.53,80.57,5246.0,74.2935,74.4134,74.2935,74.3304,5246.0
2021-06-30 11:10:00,80.64,80.64,80.46,80.55,11834.0,74.395,74.395,74.2289,74.3119,11834.0
2021-06-30 11:15:00,80.49,80.55,80.4,80.54,18564.0,74.2566,74.3119,74.1736,74.3027,18564.0
2021-06-30 11:20:00,80.52,80.63,80.5,80.63,6714.0,74.2843,74.3858,74.2658,74.3858,6714.0
2021-06-30 11:25:00,80.6,80.6,80.54,80.56,5640.0,74.3581,74.3581,74.3027,74.3212,5640.0
2021-06-30 11:30:00,80.62,80.68,80.57,80.57,5850.0,74.3765,74.4319,74.3304,74.3304,5850.0
2021-06-30 11:35:00,80.58,80.66,80.58,80.59,2814.0,74.3396,74.4134,74.3396,74.3489,2814.0
2021-06-30 11:40:00,80.56,80.66,80.56,80.61,2598.0,74.3212,74.4134,74.3212,74.3673,2598.0
2021-06-30 11:45:00,80.64,80.64,80.54,80.58,20288.0,74.395,74.395,74.3027,74.3396,20288.0
2021-06-30 11:50:00,80.63,80.63,80.42,80.52,16886.0,74.3858,74.3858,74.192,74.2843,16886.0
2021-06-30 11:55:00,80.48,80.53,80.43,80.53,2800.0,74.2474,74.2935,74.2012,74.2935,2800.0
2021-06-30 12:00:00,80.54,80.69,80.5,80.69,11464.0,74.3027,74.4411,74.2658,74.4411,11464.0
2021-06-30 12:05:00,80.61,80.61,80.41,80.41,6460.0,74.3673,74.3673,74.1828,74.1828,6460.0
2021-06-30 12:10:00,80.46,80.46,80.32,80.32,12708.0,74.2289,74.2289,74.0998,74.0998,12708.0
2021-06-30 12:15:00,80.3,80.3,80.05,80.05,9924.0,74.0813,74.0813,73.8507,73.8507,9924.0
2021-06-30 12:20:00,80.08,80.14,79.95,80.03,15930.0,73.8783,73.9337,73.7584,73.8322,15930.0
2021-06-30 12:25:00,80.03,80.13,80.0,80.11,5526.0,73.8322,73.9245,73.8045,73.906,5526.0
2021-06-30 12:30:00,80.04,80.19,80.04,80.17,4388.0,73.8414,73.9798,73.8414,73.9614,4388.0
2021-06-30 12:35:00,80.17,80.19,79.98,80.01,7754.0,73.9614,73.9798,73.7861,73.8138,7754.0
2021-06-30 12:40:00,80.01,80.03,79.96,80.0,5654.0,73.8138,73.8322,73.7676,73.8045,5654.0
2021-06-30 12:45:00,79.99,80.09,79.95,79.97,17526.0,73.7953,73.8876,73.7584,73.7769,17526.0
2021-06-30 12:50:00,79.99,79.99,79.77,79.89,4410.0,73.7953,73.7953,73.5924,73.7031,4410.0
2021-06-30 12:55:00,79.98,80.01,79.91,79.96,12724.0,73.7861,73.8138,73.7215,73.7676,12724.0
2021-06-30 13:00:00,79.96,80.06,79.94,80.01,15392.0,73.7676,73.8599,73.7492,73.8138,15392.0
2021-06-30 13:05:00,79.97,80.01,79.95,80.01,11616.0,73.7769,73.8138,73.7584,73.8138,11616.0
2021-06-30 13:10:00,80.01,80.01,79.86,79.88,7480.0,73.8138,73.8138,73.6754,73.6938,7480.0
2021-06-30 13:15:00,79.89,79.98,79.87,79.92,3548.0,73.7031,73.7861,73.6846,73.7307,3548.0
2021-06-30 13:20:00,79.91,79.93,79.8,79.91,9454.0,73.7215,73.74,73.62,73.7215,9454.0
2021-06-30 13:25:00,79.94,79.98,79.92,79.95,10926.0,73.7492,73.7861,73.7307,73.7584,10926.0
2021-06-30 13:30:00,79.96,80.01,79.76,79.78,11534.0,73.7676,73.8138,73.5831,73.6016,11534.0
2021-06-30 13:35:00,79.77,79.83,79.68,79.8,14092.0,73.5924,73.6477,73.5093,73.62,14092.0
2021-06-30 13:40:00,79.84,79.84,79.63,79.76,8782.0,73.6569,73.6569,73.4632,73.5831,8782.0
2021-06-30 13:45:00,79.72,79.8,79.71,79.74,5794.0,73.5462,73.62,73.537,73.5647,5794.0
2021-06-30 13:50:00,79.81,79.85,79.71,79.76,6606.0,73.6293,73.6662,73.537,73.5831,6606.0
2021-06-30 13:55:00,79.77,79.83,79.74,79.83,5550.0,73.5924,73.6477,73.5647,73.6477,5550.0
2021-06-30 14:00:00,79.83,79.86,79.76,79.84,10346.0,73.6477,73.6754,73.5831,73.6569,10346.0
2021-06-30 14:05:00,79.86,79.98,79.81,79.81,8436.0,73.6754,73.7861,73.6293,73.6293,8436.0
2021-06-30 14:10:00,79.81,79.94,79.81,79.94,6958.0,73.6293,73.7492,73.6293,73.7492,6958.0
2021-06-30 14:15:00,79.97,79.99,79.86,79.86,12260.0,73.7769,73.7953,73.6754,73.6754,12260.0
2021-06-30 14:20:00,79.89,79.94,79.85,79.85,8368.0,73.7031,73.7492,73.6662,73.6662,8368.0
2021-06-30 14:25:00,79.88,80.0,79.88,79.92,12096.0,73.6938,73.8045,73.6938,73.7307,12096.0
2021-06-30 14:30:00,79.94,79.99,79.92,79.95,11394.0,73.7492,73.7953,73.7307,73.7584,11394.0
2021-06-30 14:35:00,79.94,79.96,79.87,79.96,7780.0,73.7492,73.7676,73.6846,73.7676,7780.0
2021-06-30 14:40:00,79.94,80.05,79.93,80.01,60396.0,73.7492,73.8507,73.74,73.8138,60396.0
2021-06-30 14:45:00,79.98,79.98,79.85,79.85,12914.0,73.7861,73.7861,73.6662,73.6662,12914.0
2021-06-30 14:50:00,79.85,79.92,79.83,79.88,8376.0,73.6662,73.7307,73.6477,73.6938,8376.0
2021-06-30 14:55:00,79.85,79.98,79.85,79.94,7642.0,73.6662,73.7861,73.6662,73.7492,7642.0
2021-06-30 15:00:00,79.97,79.97,79.83,79.89,4928.0,73.7769,73.7769,73.6477,73.7031,4928.0
2021-06-30 15:05:00,79.9,80.0,79.9,79.92,10780.0,73.7123,73.8045,73.7123,73.7307,10780.0
2021-06-30 15:10:00,79.95,79.99,79.94,79.94,3124.0,73.7584,73.7953,73.7492,73.7492,3124.0
2021-06-30 15:15:00,79.97,79.98,79.88,79.88,8668.0,73.7769,73.7861,73.6938,73.6938,8668.0
2021-06-30 15:20:00,79.91,80.09,79.91,80.05,4584.0,73.7215,73.8876,73.7215,73.8507,4584.0
2021-06-30 15:25:00,80.05,80.1,80.04,80.06,5044.0,73.8507,73.8968,73.8414,73.8599,5044.0
2021-06-30 15:30:00,80.05,80.07,79.86,79.94,8268.0,73.8507,73.8691,73.6754,73.7492,8268.0
2021-06-30 15:35:00,80.0,80.08,79.97,80.01,23130.0,73.8045,73.8783,73.7769,73.8138,23130.0
2021-06-30 15:40:00,79.98,80.02,79.84,79.93,17342.0,73.7861,73.823,73.6569,73.74,17342.0
2021-06-30 15:45:00,79.95,80.03,79.82,79.85,24152.0,73.7584,73.8322,73.6385,73.6662,24152.0
2021-06-30 15:50:00,79.86,79.88,79.73,79.84,53190.0,73.6754,73.6938,73.5555,73.6569,53190.0
2021-06-30 15:55:00,79.84,79.9,79.79,79.8,107490.0,73.6569,73.7123,73.6108,73.62,107490.0
2021-07-01 09:30:00,80.5,81.01,80.06,80.7,18842.0,74.2658,74.7363,73.8599,74.4503,18842.0
2021-07-01 09:35:00,80.58,80.58,80.01,80.14,17736.0,74.3396,74.3396,73.8138,73.9337,17736.0
2021-07-01 09:40:00,80.11,80.11,79.8,80.11,11882.0,73.906,73.906,73.62,73.906,11882.0
2021-07-01 09:45:00,80.21,80.5,80.21,80.47,3498.0,73.9983,74.2658,73.9983,74.2381,3498.0
2021-07-01 09:50:00,80.48,80.5,80.16,80.21,27080.0,74.2474,74.2658,73.9522,73.9983,27080.0
2021-07-01 09:55:00,80.14,80.2,79.96,79.96,10754.0,73.9337,73.9891,73.7676,73.7676,10754.0
2021-07-01 10:00:00,80.07,80.07,79.93,79.96,21910.0,73.8691,73.8691,73.74,73.7676,21910.0
2021-07-01 10:05:00,79.99,80.6,79.94,80.4,37488.0,73.7953,74.3581,73.7492,74.1736,37488.0
2021-07-01 10:10:00,80.37,80.4,80.26,80.33,41990.0,74.1459,74.1736,74.0444,74.109,41990.0
2021-07-01 10:15:00,80.35,80.63,80.35,80.61,39048.0,74.1274,74.3858,74.1274,74.3673,39048.0
2021-07-01 10:20:00,80.66,80.71,80.37,80.43,16462.0,74.4134,74.4596,74.1459,74.2012,16462.0
2021-07-01 10:25:00,80.42,80.42,80.08,80.28,29914.0,74.192,74.192,73.8783,74.0629,29914.0
2021-07-01 10:30:00,80.3,80.38,80.16,80.24,12388.0,74.0813,74.1551,73.9522,74.026,12388.0
2021-07-01 10:35:00,80.25,80.27,80.06,80.21,14682.0,74.0352,74.0536,73.8599,73.9983,14682.0
2021-07-01 10:40:00,80.17,80.37,80.11,80.3,6576.0,73.9614,74.1459,73.906,74.0813,6576.0
2021-07-01 10:45:00,80.26,80.28,80.13,80.16,8524.0,74.0444,74.0629,73.9245,73.9522,8524.0
2021-07-01 10:50:00,80.16,80.21,80.03,80.13,7508.0,73.9522,73.9983,73.8322,73.9245,7508.0
2021-07-01 10:55:00,80.14,80.14,79.83,79.83,6868.0,73.9337,73.9337,73.6477,73.6477,6868.0
2021-07-01 11:00:00,79.86,79.86,79.68,79.85,10714.0,73.6754,73.6754,73.5093,73.6662,10714.0
2021-07-01 11:05:00,80.03,80.03,79.88,79.99,9210.0,73.8322,73.8322,73.6938,73.7953,9210.0
2021-07-01 11:10:00,79.95,80.0,79.86,79.89,9858.0,73.7584,73.8045,73.6754,73.7031,9858.0
2021-07-01 11:15:00,79.86,79.86,79.51,79.53,21158.0,73.6754,73.6754,73.3525,73.3709,21158.0
2021-07-01 11:20:00,79.51,79.58,79.48,79.48,9626.0,73.3525,73.4171,73.3248,73.3248,9626.0
2021-07-01 11:25:00,79.5,79.69,79.48,79.63,6356.0,73.3433,73.5185,73.3248,73.4632,6356.0
2021-07-01 11:30:00,79.63,79.74,79.57,79.74,4078.0,73.4632,73.5647,73.4078,73.5647,4078.0
2021-07-01 11:35:00,79.78,79.88,79.71,79.79,5560.0,73.6016,73.6938,73.537,73.6108,5560.0
2021-07-01 11:40:00,79.75,79.88,79.75,79.78,6104.0,73.5739,73.6938,73.5739,73.6016,6104.0
2021-07-01 11:45:00,79.78,79.82,79.71,79.75,2600.0,73.6016,73.6385,73.537,73.5739,2600.0
2021-07-01 11:50:00,79.8,79.88,79.79,79.88,9148.0,73.62,73.6938,73.6108,73.6938,9148.0
2021-07-01 11:55:00,79.86,79.92,79.75,79.81,10560.0,73.6754,73.7307,73.5739,73.6293,10560.0
2021-07-01 12:00:00,79.8,79.82,79.72,79.82,3644.0,73.62,73.6385,73.5462,73.6385,3644.0
2021-07-01 12:05:00,79.83,79.87,79.71,79.87,5814.0,73.6477,73.6846,73.537,73.6846,5814.0
2021-07-01 12:10:00,79.88,79.91,79.81,79.81,4200.0,73.6938,73.7215,73.6293,73.6293,4200.0
2021-07-01 12:15:00,79.82,79.95,79.8,79.91,6688.0,73.6385,73.7584,73.62,73.7215,6688.0
2021-07-01 12:20:00,79.91,79.91,79.77,79.81,7210.0,73.7215,73.7215,73.5924,73.6293,7210.0
2021-07-01 12:25:00,79.83,79.87,79.76,79.8,10700.0,73.6477,73.6846,73.5831,73.62,10700.0
2021-07-01 12:30:00,79.85,79.93,79.85,79.89,5010.0,73.6662,73.74,73.6662,73.7031,5010.0
2021-07-01 12:35:00,79.89,79.94,79.83,79.83,3030.0,73.7031,73.7492,73.6477,73.6477,3030.0
2021-07-01 12:40:00,79.8,79.94,79.8,79.94,4800.0,73.62,73.7492,73.62,73.7492,4800.0
2021-07-01 12:45:00,79.89,79.89,79.64,79.64,8324.0,73.7031,73.7031,73.4724,73.4724,8324.0
2021-07-01 12:50:00,79.67,79.72,79.62,79.64,4800.0,73.5001,73.5462,73.454,73.4724,4800.0
2021-07-01 12:55:00,79.71,79.71,79.58,79.63,3400.0,73.537,73.537,73.4171,73.4632,3400.0
2021-07-01 13:00:00,79.61,79.69,79.59,79.64,4850.0,73.4447,73.5185,73.4263,73.4724,4850.0
2021-07-01 13:05:00,79.63,79.83,79.63,79.82,4238.0,73.4632,73.6477,73.4632,73.6385,4238.0
2021-07-01 13:10:00,79.82,79.87,79.81,79.84,5532.0,73.6385,73.6846,73.6293,73.6569,5532.0
2021-07-01 13:15:00,79.81,79.83,79.75,79.76,6420.0,73.6293,73.6477,73.5739,73.5831,6420.0
2021-07-01 13:20:00,79.78,79.9,79.77,79.88,4984.0,73.6016,73.7123,73.5924,73.6938,4984.0
2021-07-01 13:25:00,79.89,79.97,79.86,79.89,4420.0,73.7031,73.7769,73.6754,73.7031,4420.0
2021-07-01 13:30:00,79.91,80.07,79.9,80.04,5370.0,73.7215,73.8691,73.7123,73.8414,5370.0
2021-07-01 13:35:00,80.07,80.1,79.94,79.98,5600.0,73.8691,73.8968,73.7492,73.7861,5600.0
2021-07-01 13:40:00,79.94,80.0,79.83,79.89,13318.0,73.7492,73.8045,73.6477,73.7031,13318.0
2021-07-01 13:45:00,79.8,79.91,79.8,79.88,14582.0,73.62,73.7215,73.62,73.6938,14582.0
2021-07-01 13:50:00,79.9,79.91,79.85,79.88,6674.0,73.7123,73.7215,73.6662,73.6938,6674.0
2021-07-01 13:55:00,79.91,79.91,79.77,79.82,7200.0,73.7215,73.7215,73.5924,73.6385,7200.0
2021-07-01 14:00:00,79.85,79.89,79.82,79.89,3982.0,73.6662,73.7031,73.6385,73.7031,3982.0
2021-07-01 14:05:00,79.88,79.93,79.83,79.92,5200.0,73.6938,73.74,73.6477,73.7307,5200.0
2021-07-01 14:10:00,79.89,79.89,79.78,79.81,7722.0,73.7031,73.7031,73.6016,73.6293,7722.0
2021-07-01 14:15:00,79.85,79.87,79.72,79.77,10040.0,73.6662,73.6846,73.5462,73.5924,10040.0
2021-07-01 14:20:00,79.74,79.79,79.71,79.73,8458.0,73.5647,73.6108,73.537,73.5555,8458.0
2021-07-01 14:25:00,79.8,79.87,79.75,79.83,8814.0,73.62,73.6846,73.5739,73.6477,8814.0
2021-07-01 14:30:00,79.86,79.89,79.81,79.88,10222.0,73.6754,73.7031,73.6293,73.6938,10222.0
2021-07-01 14:35:00,79.88,79.94,79.79,79.94,10762.0,73.6938,73.7492,73.6108,73.7492,10762.0
2021-07-01 14:40:00,79.92,80.03,79.91,79.99,9806.0,73.7307,73.8322,73.7215,73.7953,9806.0
2021-07-01 14:45:00,79.96,80.0,79.88,79.96,17686.0,73.7676,73.8045,73.6938,73.7676,17686.0
2021-07-01 14:50:00,79.97,80.0,79.89,79.98,10202.0,73.7769,73.8045,73.7031,73.7861,10202.0
2021-07-01 14:55:00,79.98,80.0,79.92,79.96,16896.0,73.7861,73.8045,73.7307,73.7676,16896.0
2021-07-01 15:00:00,79.95,80.05,79.95,80.05,8720.0,73.7584,73.8507,73.7584,73.8507,8720.0
2021-07-01 15:05:00,80.06,80.19,80.03,80.14,20248.0,73.8599,73.9798,73.8322,73.9337,20248.0
2021-07-01 15:10:00,80.17,80.3,80.14,80.19,13418.0,73.9614,74.0813,73.9337,73.9798,13418.0
2021-07-01 15:15:00,80.17,80.21,80.04,80.12,32758.0,73.9614,73.9983,73.8414,73.9152,32758.0
2021-07-01 15:20:00,80.19,80.38,80.16,80.33,6018.0,73.9798,74.1551,73.9522,74.109,6018.0
2021-07-01 15:25:00,80.35,80.39,80.24,80.28,16406.0,74.1274,74.1643,74.026,74.0629,16406.0
2021-07-01 15:30:00,80.32,80.33,80.24,80.28,11080.0,74.0998,74.109,74.026,74.0629,11080.0
2021-07-01 15:35:00,80.28,80.45,80.25,80.45,15836.0,74.0629,74.2197,74.0352,74.2197,15836.0
2021-07-01 15:40:00,80.41,80.41,80.25,80.27,15168.0,74.1828,74.1828,74.0352,74.0536,15168.0
2021-07-01 15:45:00,80.28,80.29,80.23,80.27,18116.0,74.0629,74.0721,74.0167,74.0536,18116.0
2021-07-01 15:50:00,80.28,80.29,80.05,80.1,33154.0,74.0629,74.0721,73.8507,73.8968,33154.0
2021-07-01 15:55:00,80.09,80.27,80.06,80.14,107180.0,73.8876,74.0536,73.8599,73.9337,107180.0
2021-07-02 09:30:00,80.3,80.62,79.87,79.87,21298.0,74.0813,74.3765,73.6846,73.6846,21298.0
2021-07-02 09:35:00,80.05,80.17,80.05,80.1,2800.0,73.8507,73.9614,73.8507,73.8968,2800.0
2021-07-02 09:40:00,80.2,80.3,80.04,80.2,4402.0,73.9891,74.0813,73.8414,73.9891,4402.0
2021-07-02 09:45:00,80.17,80.17,80.01,80.02,2040.0,73.9614,73.9614,73.8138,73.823,2040.0
2021-07-02 09:50:00,80.01,80.01,79.61,79.61,6664.0,73.8138,73.8138,73.4447,73.4447,6664.0
2021-07-02 09:55:00,79.6,79.71,79.41,79.41,11192.0,73.4355,73.537,73.2602,73.2602,11192.0
2021-07-02 10:00:00,79.5,79.79,79.48,79.78,13682.0,73.3433,73.6108,73.3248,73.6016,13682.0
2021-07-02 10:05:00,79.77,79.79,79.67,79.67,6158.0,73.5924,73.6108,73.5001,73.5001,6158.0
2021-07-02 10:10:00,79.68,79.72,79.55,79.61,5526.0,73.5093,73.5462,73.3894,73.4447,5526.0
2021-07-02 10:15:00,79.61,79.7,79.59,79.67,5792.0,73.4447,73.5278,73.4263,73.5001,5792.0
2021-07-02 10:20:00,79.64,79.88,79.6,79.84,5608.0,73.4724,73.6938,73.4355,73.6569,5608.0
2021-07-02 10:25:00,79.91,79.99,79.81,79.93,4948.0,73.7215,73.7953,73.6293,73.74,4948.0
2021-07-02 10:30:00,79.98,80.04,79.93,80.0,4420.0,73.7861,73.8414,73.74,73.8045,4420.0
2021-07-02 10:35:00,79.92,80.02,79.91,79.96,2860.0,73.7307,73.823,73.7215,73.7676,2860.0
2021-07-02 10:40:00,80.0,80.0,79.83,79.86,6148.0,73.8045,73.8045,73.6477,73.6754,6148.0
2021-07-02 10:45:00,79.89,80.07,79.89,80.01,2900.0,73.7031,73.8691,73.7031,73.8138,2900.0
2021-07-02 10:50:00,80.02,80.02,79.85,79.85,6418.0,73.823,73.823,73.6662,73.6662,6418.0
2021-07-02 10:55:00,79.86,79.88,79.75,79.76,3916.0,73.6754,73.6938,73.5739,73.5831,3916.0
2021-07-02 11:00:00,79.77,79.81,79.58,79.61,5764.0,73.5924,73.6293,73.4171,73.4447,5764.0
2021-07-02 11:05:00,79.58,79.72,79.58,79.72,4196.0,73.4171,73.5462,73.4171,73.5462,4196.0
2021-07-02 11:10:00,79.75,79.91,79.75,79.81,5610.0,73.5739,73.7215,73.5739,73.6293,5610.0
2021-07-02 11:15:00,79.81,79.9,79.81,79.85,3820.0,73.6293,73.7123,73.6293,73.6662,3820.0
2021-07-02 11:20:00,79.92,79.94,79.84,79.88,4406.0,73.7307,73.7492,73.6569,73.6938,4406.0
2021-07-02 11:25:00,79.83,79.92,79.74,79.92,4674.0,73.6477,73.7307,73.5647,73.7307,4674.0
2021-07-02 11:30:00,79.86,79.92,79.85,79.89,6042.0,73.6754,73.7307,73.6662,73.7031,6042.0
2021-07-02 11:35:00,79.88,79.95,79.87,79.92,10200.0,73.6938,73.7584,73.6846,73.7307,10200.0
2021-07-02 11:40:00,79.91,79.99,79.9,79.96,4658.0,73.7215,73.7953,73.7123,73.7676,4658.0
2021-07-02 11:45:00,79.95,80.14,79.95,80.1,5800.0,73.7584,73.9337,73.7584,73.8968,5800.0
2021-07-02 11:50:00,80.08,80.13,80.08,80.08,2840.0,73.8783,73.9245,73.8783,73.8783,2840.0
2021-07-02 11:55:00,80.06,80.16,80.02,80.16,5800.0,73.8599,73.9522,73.823,73.9522,5800.0
2021-07-02 12:00:00,80.21,80.26,80.16,80.21,3800.0,73.9983,74.0444,73.9522,73.9983,3800.0
2021-07-02 12:05:00,80.19,80.3,80.17,80.3,3200.0,73.9798,74.0813,73.9614,74.0813,3200.0
2021-07-02 12:10:00,80.27,80.3,80.23,80.24,8120.0,74.0536,74.0813,74.0167,74.026,8120.0
2021-07-02 12:15:00,80.23,80.23,80.12,80.22,6746.0,74.0167,74.0167,73.9152,74.0075,6746.0
2021-07-02 12:20:00,80.19,80.3,80.18,80.3,15904.0,73.9798,74.0813,73.9706,74.0813,15904.0
2021-07-02 12:25:00,80.3,80.39,80.3,80.36,5602.0,74.0813,74.1643,74.0813,74.1367,5602.0
2021-07-02 12:30:00,80.38,80.47,80.33,80.46,5000.0,74.1551,74.2381,74.109,74.2289,5000.0
2021-07-02 12:35:00,80.49,80.49,80.41,80.42,3000.0,74.2566,74.2566,74.1828,74.192,3000.0
2021-07-02 12:40:00,80.43,80.49,80.39,80.48,4656.0,74.2012,74.2566,74.1643,74.2474,4656.0
2021-07-02 12:45:00,80.46,80.47,80.41,80.45,5300.0,74.2289,74.2381,74.1828,74.2197,5300.0
2021-07-02 12:50:00,80.46,80.57,80.45,80.56,12902.0,74.2289,74.3304,74.2197,74.3212,12902.0
2021-07-02 12:55:00,80.52,80.52,80.41,80.52,4090.0,74.2843,74.2843,74.1828,74.2843,4090.0
2021-07-02 13:00:00,80.48,80.62,80.48,80.54,4400.0,74.2474,74.3765,74.2474,74.3027,4400.0
2021-07-02 13:05:00,80.57,80.57,80.46,80.5,3602.0,74.3304,74.3304,74.2289,74.2658,3602.0
2021-07-02 13:10:00,80.47,80.47,80.4,80.45,3200.0,74.2381,74.2381,74.1736,74.2197,3200.0
2021-07-02 13:15:00,80.47,80.47,80.35,80.4,3400.0,74.2381,74.2381,74.1274,74.1736,3400.0
2021-07-02 13:20:00,80.38,80.49,80.32,80.49,4040.0,74.1551,74.2566,74.0998,74.2566,4040.0
2021-07-02 13:25:00,80.41,80.44,80.37,80.4,4468.0,74.1828,74.2105,74.1459,74.1736,4468.0
2021-07-02 13:30:00,80.42,80.43,80.33,80.33,3600.0,74.192,74.2012,74.109,74.109,3600.0
2021-07-02 13:35:00,80.36,80.5,80.36,80.5,7868.0,74.1367,74.2658,74.1367,74.2658,7868.0
2021-07-02 13:40:00,80.45,80.47,80.33,80.33,3420.0,74.2197,74.2381,74.109,74.109,3420.0
2021-07-02 13:45:00,80.35,80.35,80.31,80.32,1614.0,74.1274,74.1274,74.0905,74.0998,1614.0
2021-07-02 13:50:00,80.31,80.31,80.2,80.23,4292.0,74.0905,74.0905,73.9891,74.0167,4292.0
2021-07-02 13:55:00,80.25,80.45,80.22,80.36,27682.0,74.0352,74.2197,74.0075,74.1367,27682.0
2021-07-02 14:00:00,80.32,80.39,80.3,80.32,4474.0,74.0998,74.1643,74.0813,74.0998,4474.0
2021-07-02 14:05:00,80.33,80.45,80.29,80.39,4818.0,74.109,74.2197,74.0721,74.1643,4818.0
2021-07-02 14:10:00,80.42,80.57,80.42,80.5,6610.0,74.192,74.3304,74.192,74.2658,6610.0
2021-07-02 14:15:00,80.52,80.55,80.51,80.53,6716.0,74.2843,74.3119,74.275,74.2935,6716.0
2021-07-02 14:20:00,80.51,80.53,80.47,80.53,3616.0,74.275,74.2935,74.2381,74.2935,3616.0
2021-07-02 14:25:00,80.53,80.56,80.49,80.54,4642.0,74.2935,74.3212,74.2566,74.3027,4642.0
2021-07-02 14:30:00,80.52,80.53,80.46,80.49,5836.0,74.2843,74.2935,74.2289,74.2566,5836.0
2021-07-02 14:35:00,80.5,80.52,80.45,80.5,11876.0,74.2658,74.2843,74.2197,74.2658,11876.0
2021-07-02 14:40:00,80.54,80.64,80.53,80.64,13000.0,74.3027,74.395,74.2935,74.395,13000.0
2021-07-02 14:45:00,80.7,80.8,80.67,80.76,18306.0,74.4503,74.5426,74.4227,74.5057,18306.0
2021-07-02 14:50:00,80.78,80.78,80.68,80.74,4860.0,74.5241,74.5241,74.4319,74.4872,4860.0
2021-07-02 14:55:00,80.75,80.76,80.66,80.7,4622.0,74.4965,74.5057,74.4134,74.4503,4622.0
2021-07-02 15:00:00,80.67,80.73,80.63,80.63,7136.0,74.4227,74.478,74.3858,74.3858,7136.0
2021-07-02 15:05:00,80.65,80.73,80.64,80.64,4244.0,74.4042,74.478,74.395,74.395,4244.0
2021-07-02 15:10:00,80.62,80.8,80.62,80.8,17822.0,74.3765,74.5426,74.3765,74.5426,17822.0
2021-07-02 15:15:00,80.79,80.81,80.76,80.78,8058.0,74.5334,74.5518,74.5057,74.5241,8058.0
2021-07-02 15:20:00,80.8,80.8,80.71,80.78,6890.0,74.5426,74.5426,74.4596,74.5241,6890.0
2021-07-02 15:25:00,80.79,80.83,80.77,80.81,13030.0,74.5334,74.5703,74.5149,74.5518,13030.0
2021-07-02 15:30:00,80.8,80.86,80.79,80.84,9614.0,74.5426,74.5979,74.5334,74.5795,9614.0
2021-07-02 15:35:00,80.84,80.84,80.71,80.75,9756.0,74.5795,74.5795,74.4596,74.4965,9756.0
2021-07-02 15:40:00,80.75,80.76,80.6,80.61,13042.0,74.4965,74.5057,74.3581,74.3673,13042.0
2021-07-02 15:45:00,80.61,80.71,80.56,80.69,14428.0,74.3673,74.4596,74.3212,74.4411,14428.0
2021-07-02 15:50:00,80.68,80.75,80.66,80.72,26230.0,74.4319,74.4965,74.4134,74.4688,26230.0
2021-07-02 15:55:00,80.72,80.82,80.62,80.8,60726.0,74.4688,74.561,74.3765,74.5426,60726.0
2021-07-06 09:30:00,81.36,81.61,80.79,80.91,39536.0,75.0592,75.2899,74.5334,74.6441,39536.0
2021-07-06 09:35:00,80.81,81.48,80.81,81.31,21170.0,74.5518,75.1699,74.5518,75.0131,21170.0
2021-07-06 09:40:00,81.48,81.5,81.17,81.21,12252.0,75.1699,75.1884,74.8839,74.9208,12252.0
2021-07-06 09:45:00,81.17,81.36,81.0,81.25,13386.0,74.8839,75.0592,74.7271,74.9577,13386.0
2021-07-06 09:50:00,81.22,81.22,80.84,80.88,12628.0,74.9301,74.9301,74.5795,74.6164,12628.0
2021-07-06 09:55:00,80.81,81.06,80.81,81.03,37318.0,74.5518,74.7825,74.5518,74.7548,37318.0
2021-07-06 10:00:00,81.03,81.06,80.6,80.6,18074.0,74.7548,74.7825,74.3581,74.3581,18074.0
2021-07-06 10:05:00,80.67,80.76,80.38,80.38,9816.0,74.4227,74.5057,74.1551,74.1551,9816.0
2021-07-06 10:10:00,80.39,80.42,80.08,80.14,21658.0,74.1643,74.192,73.8783,73.9337,21658.0
2021-07-06 10:15:00,80.08,80.22,79.93,80.02,13522.0,73.8783,74.0075,73.74,73.823,13522.0
2021-07-06 10:20:00,79.94,80.09,79.83,79.96,6206.0,73.7492,73.8876,73.6477,73.7676,6206.0
2021-07-06 10:25:00,79.92,80.11,79.81,79.99,8782.0,73.7307,73.906,73.6293,73.7953,8782.0
2021-07-06 10:30:00,79.98,79.99,79.49,79.58,11276.0,73.7861,73.7953,73.334,73.4171,11276.0
2021-07-06 10:35:00,79.56,79.69,79.55,79.64,9240.0,73.3986,73.5185,73.3894,73.4724,9240.0
2021-07-06 10:40:00,79.6,79.61,79.41,79.51,11582.0,73.4355,73.4447,73.2602,73.3525,11582.0
2021-07-06 10:45:00,79.43,79.43,79.31,79.42,5032.0,73.2787,73.2787,73.168,73.2695,5032.0
2021-07-06 10:50:00,79.35,79.41,79.05,79.05,17102.0,73.2049,73.2602,72.9281,72.9281,17102.0
2021-07-06 10:55:00,79.01,79.19,78.91,79.17,11056.0,72.8912,73.0573,72.799,73.0388,11056.0
2021-07-06 11:00:00,79.14,79.18,78.97,78.97,6902.0,73.0111,73.048,72.8543,72.8543,6902.0
2021-07-06 11:05:00,79.03,79.1,78.9,78.98,17424.0,72.9097,72.9742,72.7897,72.8635,17424.0
2021-07-06 11:10:00,78.95,78.98,78.79,78.8,29382.0,72.8359,72.8635,72.6882,72.6975,29382.0
2021-07-06 11:15:00,78.8,78.8,78.66,78.7,11832.0,72.6975,72.6975,72.5683,72.6052,11832.0
2021-07-06 11:20:00,78.62,78.73,78.6,78.65,14614.0,72.5314,72.6329,72.513,72.5591,14614.0
2021-07-06 11:25:00,78.66,78.76,78.58,78.64,35986.0,72.5683,72.6606,72.4945,72.5499,35986.0
2021-07-06 11:30:00,78.62,79.28,78.61,79.09,30678.0,72.5314,73.1403,72.5222,72.965,30678.0
2021-07-06 11:35:00,79.14,79.16,79.04,79.16,3840.0,73.0111,73.0296,72.9189,73.0296,3840.0
2021-07-06 11:40:00,79.13,79.22,79.1,79.14,4810.0,73.0019,73.0849,72.9742,73.0111,4810.0
2021-07-06 11:45:00,79.17,79.22,79.08,79.11,12232.0,73.0388,73.0849,72.9558,72.9835,12232.0
2021-07-06 11:50:00,79.15,79.15,78.97,79.01,8252.0,73.0204,73.0204,72.8543,72.8912,8252.0
2021-07-06 11:55:00,79.07,79.17,79.03,79.14,4802.0,72.9466,73.0388,72.9097,73.0111,4802.0
2021-07-06 12:00:00,79.17,79.23,79.08,79.08,6104.0,73.0388,73.0942,72.9558,72.9558,6104.0
2021-07-06 12:05:00,79.04,79.17,79.0,79.0,5358.0,72.9189,73.0388,72.882,72.882,5358.0
2021-07-06 12:10:00,79.02,79.44,79.0,79.44,7114.0,72.9004,73.2879,72.882,73.2879,7114.0
2021-07-06 12:15:00,79.4,79.45,79.28,79.28,6660.0,73.251,73.2971,73.1403,73.1403,6660.0
2021-07-06 12:20:00,79.27,79.28,79.17,79.23,6872.0,73.1311,73.1403,73.0388,73.0942,6872.0
2021-07-06 12:25:00,79.28,79.28,79.07,79.13,9000.0,73.1403,73.1403,72.9466,73.0019,9000.0
2021-07-06 12:30:00,79.09,79.21,79.0,79.08,11464.0,72.965,73.0757,72.882,72.9558,11464.0
2021-07-06 12:35:00,79.07,79.29,79.05,79.21,5806.0,72.9466,73.1495,72.9281,73.0757,5806.0
2021-07-06 12:40:00,79.21,79.3,79.11,79.3,11414.0,73.0757,73.1588,72.9835,73.1588,11414.0
2021-07-06 12:45:00,79.25,79.52,79.22,79.52,3778.0,73.1126,73.3617,73.0849,73.3617,3778.0
2021-07-06 12:50:00,79.63,79.67,79.56,79.57,5562.0,73.4632,73.5001,73.3986,73.4078,5562.0
2021-07-06 12:55:00,79.65,79.73,79.64,79.69,5722.0,73.4816,73.5555,73.4724,73.5185,5722.0
2021-07-06 13:00:00,79.68,79.7,79.6,79.6,2240.0,73.5093,73.5278,73.4355,73.4355,2240.0
2021-07-06 13:05:00,79.64,79.66,79.57,79.57,5054.0,73.4724,73.4909,73.4078,73.4078,5054.0
2021-07-06 13:10:00,79.54,79.7,79.53,79.7,6992.0,73.3802,73.5278,73.3709,73.5278,6992.0
2021-07-06 13:15:00,79.71,79.88,79.64,79.88,8800.0,73.537,73.6938,73.4724,73.6938,8800.0
2021-07-06 13:20:00,79.89,79.91,79.82,79.88,4012.0,73.7031,73.7215,73.6385,73.6938,4012.0
2021-07-06 13:25:00,79.9,79.92,79.83,79.92,3654.0,73.7123,73.7307,73.6477,73.7307,3654.0
2021-07-06 13:30:00,79.94,79.94,79.9,79.92,3650.0,73.7492,73.7492,73.7123,73.7307,3650.0
2021-07-06 13:35:00,79.92,79.99,79.91,79.97,7302.0,73.7307,73.7953,73.7215,73.7769,7302.0
2021-07-06 13:40:00,79.95,80.03,79.94,80.0,5518.0,73.7584,73.8322,73.7492,73.8045,5518.0
2021-07-06 13:45:00,79.99,80.07,79.99,80.03,9746.0,73.7953,73.8691,73.7953,73.8322,9746.0
2021-07-06 13:50:00,80.05,80.18,80.05,80.17,5006.0,73.8507,73.9706,73.8507,73.9614,5006.0
2021-07-06 13:55:00,80.18,80.2,80.06,80.06,7638.0,73.9706,73.9891,73.8599,73.8599,7638.0
2021-07-06 14:00:00,80.08,80.1,80.06,80.07,2242.0,73.8783,73.8968,73.8599,73.8691,2242.0
2021-07-06 14:05:00,80.05,80.16,80.05,80.11,5400.0,73.8507,73.9522,73.8507,73.906,5400.0
2021-07-06 14:10:00,80.17,80.17,80.07,80.11,7408.0,73.9614,73.9614,73.8691,73.906,7408.0
2021-07-06 14:15:00,80.17,80.28,80.15,80.27,3802.0,73.9614,74.0629,73.9429,74.0536,3802.0
2021-07-06 14:20:00,80.28,80.33,80.24,80.27,6402.0,74.0629,74.109,74.026,74.0536,6402.0
2021-07-06 14:25:00,80.26,80.37,80.24,80.33,4312.0,74.0444,74.1459,74.026,74.109,4312.0
2021-07-06 14:30:00,80.42,80.42,80.23,80.27,5610.0,74.192,74.192,74.0167,74.0536,5610.0
2021-07-06 14:35:00,80.27,80.28,80.2,80.24,2200.0,74.0536,74.0629,73.9891,74.026,2200.0
2021-07-06 14:40:00,80.22,80.49,80.19,80.49,10266.0,74.0075,74.2566,73.9798,74.2566,10266.0
2021-07-06 14:45:00,80.42,80.49,80.39,80.44,5228.0,74.192,74.2566,74.1643,74.2105,5228.0
2021-07-06 14:50:00,80.49,80.49,80.36,80.39,7378.0,74.2566,74.2566,74.1367,74.1643,7378.0
2021-07-06 14:55:00,80.37,80.47,80.36,80.41,4200.0,74.1459,74.2381,74.1367,74.1828,4200.0
2021-07-06 15:00:00,80.41,80.46,80.38,80.42,5576.0,74.1828,74.2289,74.1551,74.192,5576.0
2021-07-06 15:05:00,80.4,80.4,80.34,80.37,1800.0,74.1736,74.1736,74.1182,74.1459,1800.0
2021-07-06 15:10:00,80.41,80.42,80.38,80.41,3000.0,74.1828,74.192,74.1551,74.1828,3000.0
2021-07-06 15:15:00,80.42,80.58,80.42,80.58,6440.0,74.192,74.3396,74.192,74.3396,6440.0
2021-07-06 15:20:00,80.54,80.54,80.45,80.51,6498.0,74.3027,74.3027,74.2197,74.275,6498.0
2021-07-06 15:25:00,80.56,80.59,80.48,80.59,6646.0,74.3212,74.3489,74.2474,74.3489,6646.0
2021-07-06 15:30:00,80.55,80.59,80.47,80.52,16244.0,74.3119,74.3489,74.2381,74.2843,16244.0
2021-07-06 15:35:00,80.54,80.72,80.54,80.64,43116.0,74.3027,74.4688,74.3027,74.395,43116.0
2021-07-06 15:40:00,80.67,80.71,80.58,80.62,31512.0,74.4227,74.4596,74.3396,74.3765,31512.0
2021-07-06 15:45:00,80.64,80.67,80.46,80.5,14820.0,74.395,74.4227,74.2289,74.2658,14820.0
2021-07-06 15:50:00,80.5,80.54,80.4,80.53,27882.0,74.2658,74.3027,74.1736,74.2935,27882.0
2021-07-06 15:55:00,80.52,80.73,80.49,80.65,124024.0,74.2843,74.478,74.2566,74.4042,124024.0
2021-07-07 09:30:00,80.55,81.02,80.21,80.51,10472.0,74.3119,74.7456,73.9983,74.275,10472.0
2021-07-07 09:35:00,80.53,81.4,80.52,80.95,13984.0,74.2935,75.0961,74.2843,74.681,13984.0
2021-07-07 09:40:00,80.87,81.25,80.81,81.15,14726.0,74.6072,74.9577,74.5518,74.8655,14726.0
2021-07-07 09:45:00,81.28,81.45,80.92,81.05,11518.0,74.9854,75.1422,74.6533,74.7732,11518.0
2021-07-07 09:50:00,80.89,81.17,80.77,81.06,9140.0,74.6256,74.8839,74.5149,74.7825,9140.0
2021-07-07 09:55:00,80.79,80.99,80.51,80.54,6418.0,74.5334,74.7179,74.275,74.3027,6418.0
2021-07-07 10:00:00,80.53,80.65,80.53,80.55,5400.0,74.2935,74.4042,74.2935,74.3119,5400.0
2021-07-07 10:05:00,80.43,80.71,80.31,80.63,11682.0,74.2012,74.4596,74.0905,74.3858,11682.0
2021-07-07 10:10:00,80.63,80.78,80.56,80.66,12648.0,74.3858,74.5241,74.3212,74.4134,12648.0
2021-07-07 10:15:00,80.67,81.09,80.64,81.06,6484.0,74.4227,74.8101,74.395,74.7825,6484.0
2021-07-07 10:20:00,81.05,81.18,80.83,81.18,11240.0,74.7732,74.8932,74.5703,74.8932,11240.0
2021-07-07 10:25:00,81.12,81.2,81.03,81.03,4414.0,74.8378,74.9116,74.7548,74.7548,4414.0
2021-07-07 10:30:00,80.97,81.14,80.89,81.01,7444.0,74.6994,74.8563,74.6256,74.7363,7444.0
2021-07-07 10:35:00,81.01,81.27,80.99,81.09,26000.0,74.7363,74.9762,74.7179,74.8101,26000.0
2021-07-07 10:40:00,81.09,81.2,80.99,80.99,4060.0,74.8101,74.9116,74.7179,74.7179,4060.0
2021-07-07 10:45:00,80.87,81.32,80.86,81.26,6716.0,74.6072,75.0223,74.5979,74.967,6716.0
2021-07-07 10:50:00,81.26,82.33,81.25,82.15,39120.0,74.967,75.9541,74.9577,75.788,39120.0
2021-07-07 10:55:00,82.15,82.32,82.0,82.11,17716.0,75.788,75.9449,75.6497,75.7511,17716.0
2021-07-07 11:00:00,82.11,82.25,82.06,82.14,22858.0,75.7511,75.8803,75.705,75.7788,22858.0
2021-07-07 11:05:00,82.1,82.19,81.96,81.99,11140.0,75.7419,75.8249,75.6128,75.6404,11140.0
2021-07-07 11:10:00,82.0,82.32,81.99,82.3,17050.0,75.6497,75.9449,75.6404,75.9264,17050.0
2021-07-07 11:15:00,82.25,82.36,82.18,82.36,7288.0,75.8803,75.9818,75.8157,75.9818,7288.0
2021-07-07 11:20:00,82.32,82.39,82.05,82.35,16158.0,75.9449,76.0095,75.6958,75.9726,16158.0
2021-07-07 11:25:00,82.39,82.41,82.26,82.33,6870.0,76.0095,76.0279,75.8895,75.9541,6870.0
2021-07-07 11:30:00,82.41,82.49,82.39,82.45,7678.0,76.0279,76.1017,76.0095,76.0648,7678.0
2021-07-07 11:35:00,82.46,82.95,82.46,82.95,23762.0,76.074,76.5261,76.074,76.5261,23762.0
2021-07-07 11:40:00,82.88,82.95,82.59,82.66,11386.0,76.4615,76.5261,76.194,76.2585,11386.0
2021-07-07 11:45:00,82.61,82.67,82.54,82.65,6680.0,76.2124,76.2678,76.1478,76.2493,6680.0
2021-07-07 11:50:00,82.66,82.66,82.54,82.57,7434.0,76.2585,76.2585,76.1478,76.1755,7434.0
2021-07-07 11:55:00,82.6,82.62,82.43,82.62,10448.0,76.2032,76.2216,76.0464,76.2216,10448.0
2021-07-07 12:00:00,82.58,82.72,82.53,82.72,4210.0,76.1847,76.3139,76.1386,76.3139,4210.0
2021-07-07 12:05:00,82.63,82.71,82.56,82.6,7830.0,76.2309,76.3047,76.1663,76.2032,7830.0
2021-07-07 12:10:00,82.55,82.69,82.47,82.64,7960.0,76.1571,76.2862,76.0833,76.2401,7960.0
2021-07-07 12:15:00,82.67,82.73,82.52,82.54,9658.0,76.2678,76.3231,76.1294,76.1478,9658.0
2021-07-07 12:20:00,82.57,82.64,82.51,82.62,7406.0,76.1755,76.2401,76.1202,76.2216,7406.0
2021-07-07 12:25:00,82.63,82.75,82.63,82.73,3460.0,76.2309,76.3416,76.2309,76.3231,3460.0
2021-07-07 12:30:00,82.75,82.85,82.74,82.85,5368.0,76.3416,76.4338,76.3323,76.4338,5368.0
2021-07-07 12:35:00,82.92,82.94,82.84,82.9,8846.0,76.4984,76.5169,76.4246,76.48,8846.0
2021-07-07 12:40:00,82.92,82.92,82.49,82.5,10506.0,76.4984,76.4984,76.1017,76.1109,10506.0
2021-07-07 12:45:00,82.51,82.54,82.42,82.44,8242.0,76.1202,76.1478,76.0371,76.0556,8242.0
2021-07-07 12:50:00,82.5,82.57,82.43,82.43,3754.0,76.1109,76.1755,76.0464,76.0464,3754.0
2021-07-07 12:55:00,82.44,82.44,82.23,82.24,16104.0,76.0556,76.0556,75.8618,75.8711,16104.0
2021-07-07 13:00:00,82.29,82.35,82.23,82.33,10866.0,75.9172,75.9726,75.8618,75.9541,10866.0
2021-07-07 13:05:00,82.36,82.39,82.22,82.25,7176.0,75.9818,76.0095,75.8526,75.8803,7176.0
2021-07-07 13:10:00,82.24,82.27,82.17,82.22,4008.0,75.8711,75.8987,75.8065,75.8526,4008.0
2021-07-07 13:15:00,82.17,82.27,82.17,82.24,5284.0,75.8065,75.8987,75.8065,75.8711,5284.0
2021-07-07 13:20:00,82.18,82.18,82.02,82.11,4904.0,75.8157,75.8157,75.6681,75.7511,4904.0
2021-07-07 13:25:00,82.11,82.21,82.08,82.21,6170.0,75.7511,75.8434,75.7235,75.8434,6170.0
2021-07-07 13:30:00,82.2,82.36,82.11,82.36,7050.0,75.8342,75.9818,75.7511,75.9818,7050.0
2021-07-07 13:35:00,82.36,82.44,82.28,82.39,5858.0,75.9818,76.0556,75.908,76.0095,5858.0
2021-07-07 13:40:00,82.36,82.37,82.22,82.22,4112.0,75.9818,75.991,75.8526,75.8526,4112.0
2021-07-07 13:45:00,82.3,82.41,82.27,82.38,6000.0,75.9264,76.0279,75.8987,76.0002,6000.0
2021-07-07 13:50:00,82.43,82.44,82.3,82.3,3834.0,76.0464,76.0556,75.9264,75.9264,3834.0
2021-07-07 13:55:00,82.28,82.31,82.2,82.2,2704.0,75.908,75.9356,75.8342,75.8342,2704.0
2021-07-07 14:00:00,82.23,82.38,82.17,82.35,6140.0,75.8618,76.0002,75.8065,75.9726,6140.0
2021-07-07 14:05:00,82.33,82.34,82.24,82.32,5400.0,75.9541,75.9633,75.8711,75.9449,5400.0
2021-07-07 14:10:00,82.33,82.36,82.22,82.25,8306.0,75.9541,75.9818,75.8526,75.8803,8306.0
2021-07-07 14:15:00,82.27,82.27,82.08,82.15,22030.0,75.8987,75.8987,75.7235,75.788,22030.0
2021-07-07 14:20:00,82.17,82.17,81.95,82.03,10228.0,75.8065,75.8065,75.6035,75.6773,10228.0
2021-07-07 14:25:00,82.1,82.12,82.0,82.05,11666.0,75.7419,75.7604,75.6497,75.6958,11666.0
2021-07-07 14:30:00,82.0,82.02,81.86,81.87,15990.0,75.6497,75.6681,75.5205,75.5297,15990.0
2021-07-07 14:35:00,81.89,82.02,81.86,81.9,23206.0,75.5482,75.6681,75.5205,75.5574,23206.0
2021-07-07 14:40:00,81.91,82.14,81.91,82.1,7862.0,75.5666,75.7788,75.5666,75.7419,7862.0
2021-07-07 14:45:00,82.09,82.11,81.97,82.08,9276.0,75.7327,75.7511,75.622,75.7235,9276.0
2021-07-07 14:50:00,82.11,82.16,82.06,82.06,8322.0,75.7511,75.7973,75.705,75.705,8322.0
2021-07-07 14:55:00,82.08,82.29,82.08,82.19,11898.0,75.7235,75.9172,75.7235,75.8249,11898.0
2021-07-07 15:00:00,82.18,82.28,82.18,82.27,5858.0,75.8157,75.908,75.8157,75.8987,5858.0
2021-07-07 15:05:00,82.22,82.35,82.22,82.32,4858.0,75.8526,75.9726,75.8526,75.9449,4858.0
2021-07-07 15:10:00,82.33,82.45,82.29,82.45,8420.0,75.9541,76.0648,75.9172,76.0648,8420.0
2021-07-07 15:15:00,82.45,82.45,82.4,82.42,5168.0,76.0648,76.0648,76.0187,76.0371,5168.0
2021-07-07 15:20:00,82.41,82.51,82.33,82.35,14286.0,76.0279,76.1202,75.9541,75.9726,14286.0
2021-07-07 15:25:00,82.35,82.42,82.32,82.36,6964.0,75.9726,76.0371,75.9449,75.9818,6964.0
2021-07-07 15:30:00,82.36,82.37,82.15,82.3,8876.0,75.9818,75.991,75.788,75.9264,8876.0
2021-07-07 15:35:00,82.27,82.31,81.98,82.08,10612.0,75.8987,75.9356,75.6312,75.7235,10612.0
2021-07-07 15:40:00,82.08,82.08,81.97,81.97,11844.0,75.7235,75.7235,75.622,75.622,11844.0
2021-07-07 15:45:00,81.98,82.07,81.96,81.99,16398.0,75.6312,75.7142,75.6128,75.6404,16398.0
2021-07-07 15:50:00,82.01,82.01,81.84,81.94,28910.0,75.6589,75.6589,75.502,75.5943,28910.0
2021-07-07 15:55:00,81.98,81.98,81.73,81.78,74014.0,75.6312,75.6312,75.4006,75.4467,74014.0
2021-07-08 09:30:00,79.98,80.39,79.41,80.31,19124.0,73.7861,74.1643,73.2602,74.0905,19124.0
2021-07-08 09:35:00,80.3,80.3,79.26,79.26,22778.0,74.0813,74.0813,73.1219,73.1219,22778.0
2021-07-08 09:40:00,79.26,79.39,78.88,79.33,32578.0,73.1219,73.2418,72.7713,73.1864,32578.0
2021-07-08 09:45:00,79.11,79.74,78.98,79.67,14754.0,72.9835,73.5647,72.8635,73.5001,14754.0
2021-07-08 09:50:00,79.66,79.82,79.5,79.59,13088.0,73.4909,73.6385,73.3433,73.4263,13088.0
2021-07-08 09:55:00,79.69,80.34,79.68,80.04,24454.0,73.5185,74.1182,73.5093,73.8414,24454.0
2021-07-08 10:00:00,80.12,80.12,79.52,79.96,14674.0,73.9152,73.9152,73.3617,73.7676,14674.0
2021-07-08 10:05:00,80.05,80.37,80.03,80.17,2800.0,73.8507,74.1459,73.8322,73.9614,2800.0
2021-07-08 10:10:00,80.24,80.44,80.23,80.24,7252.0,74.026,74.2105,74.0167,74.026,7252.0
2021-07-08 10:15:00,80.28,80.47,80.03,80.39,14110.0,74.0629,74.2381,73.8322,74.1643,14110.0
2021-07-08 10:20:00,80.45,80.47,80.11,80.24,13388.0,74.2197,74.2381,73.906,74.026,13388.0
2021-07-08 10:25:00,80.3,80.42,80.2,80.36,11590.0,74.0813,74.192,73.9891,74.1367,11590.0
2021-07-08 10:30:00,80.42,80.42,79.89,79.99,7604.0,74.192,74.192,73.7031,73.7953,7604.0
2021-07-08 10:35:00,80.04,80.1,79.88,80.06,6632.0,73.8414,73.8968,73.6938,73.8599,6632.0
2021-07-08 10:40:00,80.08,80.08,79.82,79.84,6830.0,73.8783,73.8783,73.6385,73.6569,6830.0
2021-07-08 10:45:00,79.85,79.95,79.65,79.75,15060.0,73.6662,73.7584,73.4816,73.5739,15060.0
2021-07-08 10:50:00,79.75,80.02,79.75,80.01,12240.0,73.5739,73.823,73.5739,73.8138,12240.0
2021-07-08 10:55:00,80.02,80.04,79.71,79.72,6696.0,73.823,73.8414,73.537,73.5462,6696.0
2021-07-08 11:00:00,79.67,79.97,79.67,79.97,8316.0,73.5001,73.7769,73.5001,73.7769,8316.0
2021-07-08 11:05:00,79.98,80.22,79.93,80.22,29850.0,73.7861,74.0075,73.74,74.0075,29850.0
2021-07-08 11:10:00,80.2,80.41,80.17,80.33,13820.0,73.9891,74.1828,73.9614,74.109,13820.0
2021-07-08 11:15:00,80.37,80.37,80.18,80.31,9678.0,74.1459,74.1459,73.9706,74.0905,9678.0
2021-07-08 11:20:00,80.24,80.39,80.21,80.22,4200.0,74.026,74.1643,73.9983,74.0075,4200.0
2021-07-08 11:25:00,80.11,80.23,80.08,80.17,8992.0,73.906,74.0167,73.8783,73.9614,8992.0
2021-07-08 11:30:00,80.16,80.17,80.0,80.0,3882.0,73.9522,73.9614,73.8045,73.8045,3882.0
2021-07-08 11:35:00,80.07,80.08,79.98,80.08,2002.0,73.8691,73.8783,73.7861,73.8783,2002.0
2021-07-08 11:40:00,80.06,80.21,80.05,80.2,3124.0,73.8599,73.9983,73.8507,73.9891,3124.0
2021-07-08 11:45:00,80.17,80.62,80.17,80.61,6584.0,73.9614,74.3765,73.9614,74.3673,6584.0
2021-07-08 11:50:00,80.63,80.82,80.56,80.78,14346.0,74.3858,74.561,74.3212,74.5241,14346.0
2021-07-08 11:55:00,80.86,80.89,80.76,80.76,8050.0,74.5979,74.6256,74.5057,74.5057,8050.0
2021-07-08 12:00:00,80.77,80.81,80.7,80.8,2774.0,74.5149,74.5518,74.4503,74.5426,2774.0
2021-07-08 12:05:00,80.78,80.78,80.67,80.77,4000.0,74.5241,74.5241,74.4227,74.5149,4000.0
2021-07-08 12:10:00,80.77,80.8,80.68,80.68,4800.0,74.5149,74.5426,74.4319,74.4319,4800.0
2021-07-08 12:15:00,80.66,80.67,80.58,80.58,4940.0,74.4134,74.4227,74.3396,74.3396,4940.0
2021-07-08 12:20:00,80.64,80.76,80.59,80.72,11742.0,74.395,74.5057,74.3489,74.4688,11742.0
2021-07-08 12:25:00,80.79,80.82,80.71,80.71,4200.0,74.5334,74.561,74.4596,74.4596,4200.0
2021-07-08 12:30:00,80.74,80.85,80.7,80.74,5018.0,74.4872,74.5887,74.4503,74.4872,5018.0
2021-07-08 12:35:00,80.75,80.89,80.73,80.82,6416.0,74.4965,74.6256,74.478,74.561,6416.0
2021-07-08 12:40:00,80.82,80.86,80.75,80.86,6934.0,74.561,74.5979,74.4965,74.5979,6934.0
2021-07-08 12:45:00,80.81,80.85,80.59,80.6,5194.0,74.5518,74.5887,74.3489,74.3581,5194.0
2021-07-08 12:50:00,80.67,80.67,80.57,80.57,6276.0,74.4227,74.4227,74.3304,74.3304,6276.0
2021-07-08 12:55:00,80.57,80.64,80.57,80.64,5100.0,74.3304,74.395,74.3304,74.395,5100.0
2021-07-08 13:00:00,80.64,80.76,80.61,80.64,3800.0,74.395,74.5057,74.3673,74.395,3800.0
2021-07-08 13:05:00,80.68,80.68,80.6,80.6,2336.0,74.4319,74.4319,74.3581,74.3581,2336.0
2021-07-08 13:10:00,80.6,80.6,80.45,80.49,3816.0,74.3581,74.3581,74.2197,74.2566,3816.0
2021-07-08 13:15:00,80.48,80.66,80.48,80.66,3800.0,74.2474,74.4134,74.2474,74.4134,3800.0
2021-07-08 13:20:00,80.6,80.6,80.42,80.42,4560.0,74.3581,74.3581,74.192,74.192,4560.0
2021-07-08 13:25:00,80.46,80.53,80.39,80.53,1200.0,74.2289,74.2935,74.1643,74.2935,1200.0
2021-07-08 13:30:00,80.59,80.61,80.51,80.56,4894.0,74.3489,74.3673,74.275,74.3212,4894.0
2021-07-08 13:35:00,80.53,80.55,80.44,80.5,5066.0,74.2935,74.3119,74.2105,74.2658,5066.0
2021-07-08 13:40:00,80.51,80.51,80.47,80.51,1656.0,74.275,74.275,74.2381,74.275,1656.0
2021-07-08 13:45:00,80.46,80.46,80.32,80.33,1022.0,74.2289,74.2289,74.0998,74.109,1022.0
2021-07-08 13:50:00,80.35,80.35,80.22,80.26,3200.0,74.1274,74.1274,74.0075,74.0444,3200.0
2021-07-08 13:55:00,80.29,80.35,80.24,80.3,1400.0,74.0721,74.1274,74.026,74.0813,1400.0
2021-07-08 14:00:00,80.39,80.39,80.3,80.3,2600.0,74.1643,74.1643,74.0813,74.0813,2600.0
2021-07-08 14:05:00,80.33,80.33,80.26,80.26,2200.0,74.109,74.109,74.0444,74.0444,2200.0
2021-07-08 14:10:00,80.26,80.35,80.23,80.31,3000.0,74.0444,74.1274,74.0167,74.0905,3000.0
2021-07-08 14:15:00,80.39,80.42,80.14,80.18,4922.0,74.1643,74.192,73.9337,73.9706,4922.0
2021-07-08 14:20:00,80.19,80.21,80.11,80.13,3264.0,73.9798,73.9983,73.906,73.9245,3264.0
2021-07-08 14:25:00,80.06,80.23,79.95,80.19,8646.0,73.8599,74.0167,73.7584,73.9798,8646.0
2021-07-08 14:30:00,80.2,80.26,80.14,80.25,5860.0,73.9891,74.0444,73.9337,74.0352,5860.0
2021-07-08 14:35:00,80.29,80.29,80.19,80.23,1602.0,74.0721,74.0721,73.9798,74.0167,1602.0
2021-07-08 14:40:00,80.19,80.26,80.13,80.15,2426.0,73.9798,74.0444,73.9245,73.9429,2426.0
2021-07-08 14:45:00,80.17,80.22,80.05,80.06,7776.0,73.9614,74.0075,73.8507,73.8599,7776.0
2021-07-08 14:50:00,80.05,80.05,79.92,79.99,10602.0,73.8507,73.8507,73.7307,73.7953,10602.0
2021-07-08 14:55:00,80.0,80.11,80.0,80.05,14316.0,73.8045,73.906,73.8045,73.8507,14316.0
2021-07-08 15:00:00,80.06,80.11,80.05,80.05,1800.0,73.8599,73.906,73.8507,73.8507,1800.0
2021-07-08 15:05:00,80.1,80.1,80.0,80.0,6738.0,73.8968,73.8968,73.8045,73.8045,6738.0
2021-07-08 15:10:00,79.98,80.01,79.89,79.89,4900.0,73.7861,73.8138,73.7031,73.7031,4900.0
2021-07-08 15:15:00,79.8,79.85,79.76,79.83,12324.0,73.62,73.6662,73.5831,73.6477,12324.0
2021-07-08 15:20:00,79.9,79.95,79.83,79.9,9082.0,73.7123,73.7584,73.6477,73.7123,9082.0
2021-07-08 15:25:00,79.89,79.91,79.84,79.86,7186.0,73.7031,73.7215,73.6569,73.6754,7186.0
2021-07-08 15:30:00,79.89,79.93,79.82,79.89,13042.0,73.7031,73.74,73.6385,73.7031,13042.0
2021-07-08 15:35:00,79.83,79.92,79.76,79.81,18622.0,73.6477,73.7307,73.5831,73.6293,18622.0
2021-07-08 15:40:00,79.78,79.89,79.72,79.81,13998.0,73.6016,73.7031,73.5462,73.6293,13998.0
2021-07-08 15:45:00,79.83,79.84,79.67,79.71,13266.0,73.6477,73.6569,73.5001,73.537,13266.0
2021-07-08 15:50:00,79.66,79.79,79.64,79.75,23784.0,73.4909,73.6108,73.4724,73.5739,23784.0
2021-07-08 15:55:00,79.76,79.89,79.61,79.77,78836.0,73.5831,73.7031,73.4447,73.5924,78836.0
2021-07-09 09:30:00,80.39,80.97,80.39,80.82,14242.0,74.1643,74.6994,74.1643,74.561,14242.0
2021-07-09 09:35:00,80.92,81.59,80.92,81.59,10976.0,74.6533,75.2714,74.6533,75.2714,10976.0
2021-07-09 09:40:00,81.38,81.84,81.38,81.84,9156.0,75.0777,75.502,75.0777,75.502,9156.0
2021-07-09 09:45:00,81.75,81.8,81.36,81.61,6728.0,75.419,75.4651,75.0592,75.2899,6728.0
2021-07-09 09:50:00,81.63,81.97,81.63,81.83,6884.0,75.3083,75.622,75.3083,75.4928,6884.0
2021-07-09 09:55:00,81.86,81.94,81.72,81.72,9416.0,75.5205,75.5943,75.3913,75.3913,9416.0
2021-07-09 10:00:00,81.77,81.87,81.54,81.63,9680.0,75.4375,75.5297,75.2253,75.3083,9680.0
2021-07-09 10:05:00,81.71,81.76,81.61,81.66,4564.0,75.3821,75.4282,75.2899,75.336,4564.0
2021-07-09 10:10:00,81.66,81.71,81.57,81.61,6808.0,75.336,75.3821,75.253,75.2899,6808.0
2021-07-09 10:15:00,81.66,81.75,81.58,81.58,5220.0,75.336,75.419,75.2622,75.2622,5220.0
2021-07-09 10:20:00,81.63,81.7,81.49,81.51,8306.0,75.3083,75.3729,75.1792,75.1976,8306.0
2021-07-09 10:25:00,81.48,81.6,81.36,81.6,4400.0,75.1699,75.2806,75.0592,75.2806,4400.0
2021-07-09 10:30:00,81.58,81.61,81.26,81.26,5182.0,75.2622,75.2899,74.967,74.967,5182.0
2021-07-09 10:35:00,81.31,81.46,81.28,81.35,5666.0,75.0131,75.1515,74.9854,75.05,5666.0
2021-07-09 10:40:00,81.36,81.36,81.24,81.25,3200.0,75.0592,75.0592,74.9485,74.9577,3200.0
2021-07-09 10:45:00,81.33,81.46,81.31,81.36,3400.0,75.0315,75.1515,75.0131,75.0592,3400.0
2021-07-09 10:50:00,81.45,81.45,81.33,81.44,4444.0,75.1422,75.1422,75.0315,75.133,4444.0
2021-07-09 10:55:00,81.28,81.39,81.28,81.33,4438.0,74.9854,75.0869,74.9854,75.0315,4438.0
2021-07-09 11:00:00,81.38,81.57,81.33,81.57,6028.0,75.0777,75.253,75.0315,75.253,6028.0
2021-07-09 11:05:00,81.58,81.63,81.51,81.51,5526.0,75.2622,75.3083,75.1976,75.1976,5526.0
2021-07-09 11:10:00,81.53,81.65,81.48,81.59,5232.0,75.2161,75.3268,75.1699,75.2714,5232.0
2021-07-09 11:15:00,81.6,81.63,81.49,81.51,2608.0,75.2806,75.3083,75.1792,75.1976,2608.0
2021-07-09 11:20:00,81.51,81.53,81.41,81.46,3200.0,75.1976,75.2161,75.1053,75.1515,3200.0
2021-07-09 11:25:00,81.51,81.64,81.51,81.57,6050.0,75.1976,75.3175,75.1976,75.253,6050.0
2021-07-09 11:30:00,81.53,81.64,81.46,81.47,3810.0,75.2161,75.3175,75.1515,75.1607,3810.0
2021-07-09 11:35:00,81.5,81.5,81.47,81.48,1800.0,75.1884,75.1884,75.1607,75.1699,1800.0
2021-07-09 11:40:00,81.52,81.65,81.51,81.65,8270.0,75.2068,75.3268,75.1976,75.3268,8270.0
2021-07-09 11:45:00,81.69,81.73,81.58,81.61,2442.0,75.3637,75.4006,75.2622,75.2899,2442.0
2021-07-09 11:50:00,81.63,81.63,81.5,81.53,4264.0,75.3083,75.3083,75.1884,75.2161,4264.0
2021-07-09 11:55:00,81.56,81.6,81.54,81.54,2400.0,75.2437,75.2806,75.2253,75.2253,2400.0
2021-07-09 12:00:00,81.54,81.54,81.46,81.46,1202.0,75.2253,75.2253,75.1515,75.1515,1202.0
2021-07-09 12:05:00,81.44,81.49,81.44,81.48,2450.0,75.133,75.1792,75.133,75.1699,2450.0
2021-07-09 12:10:00,81.51,81.62,81.51,81.6,3780.0,75.1976,75.2991,75.1976,75.2806,3780.0
2021-07-09 12:15:00,81.64,81.67,81.58,81.67,1400.0,75.3175,75.3452,75.2622,75.3452,1400.0
2021-07-09 12:20:00,81.66,81.69,81.64,81.64,2646.0,75.336,75.3637,75.3175,75.3175,2646.0
2021-07-09 12:25:00,81.64,81.64,81.5,81.5,4188.0,75.3175,75.3175,75.1884,75.1884,4188.0
2021-07-09 12:30:00,81.51,81.6,81.46,81.6,5410.0,75.1976,75.2806,75.1515,75.2806,5410.0
2021-07-09 12:35:00,81.64,81.75,81.64,81.75,14840.0,75.3175,75.419,75.3175,75.419,14840.0
2021-07-09 12:40:00,81.7,81.83,81.7,81.83,3336.0,75.3729,75.4928,75.3729,75.4928,3336.0
2021-07-09 12:45:00,81.84,81.88,81.77,81.86,7190.0,75.502,75.5389,75.4375,75.5205,7190.0
2021-07-09 12:50:00,81.88,82.0,81.87,82.0,4686.0,75.5389,75.6497,75.5297,75.6497,4686.0
2021-07-09 12:55:00,82.0,82.01,81.69,81.69,20744.0,75.6497,75.6589,75.3637,75.3637,20744.0
2021-07-09 13:00:00,81.69,81.74,81.69,81.72,5106.0,75.3637,75.4098,75.3637,75.3913,5106.0
2021-07-09 13:05:00,81.78,81.8,81.71,81.72,2210.0,75.4467,75.4651,75.3821,75.3913,2210.0
2021-07-09 13:10:00,81.77,81.79,81.74,81.74,3204.0,75.4375,75.4559,75.4098,75.4098,3204.0
2021-07-09 13:15:00,81.79,81.95,81.79,81.95,4440.0,75.4559,75.6035,75.4559,75.6035,4440.0
2021-07-09 13:20:00,81.97,81.97,81.82,81.88,7146.0,75.622,75.622,75.4836,75.5389,7146.0
2021-07-09 13:25:00,81.88,81.92,81.86,81.92,3210.0,75.5389,75.5759,75.5205,75.5759,3210.0
2021-07-09 13:30:00,81.92,81.92,81.86,81.89,4000.0,75.5759,75.5759,75.5205,75.5482,4000.0
2021-07-09 13:35:00,81.86,81.86,81.78,81.82,7354.0,75.5205,75.5205,75.4467,75.4836,7354.0
2021-07-09 13:40:00,81.79,81.8,81.7,81.74,6948.0,75.4559,75.4651,75.3729,75.4098,6948.0
2021-07-09 13:45:00,81.75,81.78,81.72,81.75,6966.0,75.419,75.4467,75.3913,75.419,6966.0
2021-07-09 13:50:00,81.76,81.76,81.71,81.72,2620.0,75.4282,75.4282,75.3821,75.3913,2620.0
2021-07-09 13:55:00,81.72,81.74,81.61,81.63,5708.0,75.3913,75.4098,75.2899,75.3083,5708.0
2021-07-09 14:00:00,81.64,81.74,81.63,81.7,5446.0,75.3175,75.4098,75.3083,75.3729,5446.0
2021-07-09 14:05:00,81.72,81.75,81.65,81.71,4000.0,75.3913,75.419,75.3268,75.3821,4000.0
2021-07-09 14:10:00,81.71,81.72,81.61,81.69,6526.0,75.3821,75.3913,75.2899,75.3637,6526.0
2021-07-09 14:15:00,81.74,81.75,81.67,81.67,6310.0,75.4098,75.419,75.3452,75.3452,6310.0
2021-07-09 14:20:00,81.69,81.69,81.62,81.66,11476.0,75.3637,75.3637,75.2991,75.336,11476.0
2021-07-09 14:25:00,81.66,81.76,81.66,81.71,7628.0,75.336,75.4282,75.336,75.3821,7628.0
2021-07-09 14:30:00,81.72,81.72,81.69,81.72,2892.0,75.3913,75.3913,75.3637,75.3913,2892.0
2021-07-09 14:35:00,81.73,81.77,81.69,81.71,10944.0,75.4006,75.4375,75.3637,75.3821,10944.0
2021-07-09 14:40:00,81.69,81.83,81.69,81.83,9716.0,75.3637,75.4928,75.3637,75.4928,9716.0
2021-07-09 14:45:00,81.85,81.99,81.83,81.92,4714.0,75.5113,75.6404,75.4928,75.5759,4714.0
2021-07-09 14:50:00,81.92,81.99,81.9,81.9,3538.0,75.5759,75.6404,75.5574,75.5574,3538.0
2021-07-09 14:55:00,81.92,81.98,81.88,81.96,3922.0,75.5759,75.6312,75.5389,75.6128,3922.0
2021-07-09 15:00:00,81.97,82.01,81.86,81.86,5802.0,75.622,75.6589,75.5205,75.5205,5802.0
2021-07-09 15:05:00,81.86,81.99,81.86,81.99,3018.0,75.5205,75.6404,75.5205,75.6404,3018.0
2021-07-09 15:10:00,81.99,82.38,81.96,82.05,119348.0,75.6404,76.0002,75.6128,75.6958,119348.0
2021-07-09 15:15:00,82.08,82.26,82.08,82.22,25264.0,75.7235,75.8895,75.7235,75.8526,25264.0
2021-07-09 15:20:00,82.2,82.27,82.17,82.25,16110.0,75.8342,75.8987,75.8065,75.8803,16110.0
2021-07-09 15:25:00,82.26,82.28,82.13,82.19,20848.0,75.8895,75.908,75.7696,75.8249,20848.0
2021-07-09 15:30:00,82.22,82.35,82.21,82.33,23054.0,75.8526,75.9726,75.8434,75.9541,23054.0
2021-07-09 15:35:00,82.33,82.44,82.28,82.44,16058.0,75.9541,76.0556,75.908,76.0556,16058.0
2021-07-09 15:40:00,82.42,82.44,82.2,82.29,19560.0,76.0371,76.0556,75.8342,75.9172,19560.0
2021-07-09 15:45:00,82.28,82.47,82.25,82.45,22542.0,75.908,76.0833,75.8803,76.0648,22542.0
2021-07-09 15:50:00,82.46,82.49,82.39,82.47,24484.0,76.074,76.1017,76.0095,76.0833,24484.0
2021-07-09 15:55:00,82.46,82.47,82.25,82.38,99294.0,76.074,76.0833,75.8803,76.0002,99294.0
2021-07-12 09:30:00,81.78,81.99,81.2,81.2,21574.0,75.4467,75.6404,74.9116,74.9116,21574.0
2021-07-12 09:35:00,81.21,81.95,81.21,81.95,3600.0,74.9208,75.6035,74.9208,75.6035,3600.0
2021-07-12 09:40:00,81.96,81.96,81.73,81.83,4758.0,75.6128,75.6128,75.4006,75.4928,4758.0
2021-07-12 09:45:00,81.81,81.82,81.39,81.6,12208.0,75.4744,75.4836,75.0869,75.2806,12208.0
2021-07-12 09:50:00,81.7,81.74,81.28,81.74,8802.0,75.3729,75.4098,74.9854,75.4098,8802.0
2021-07-12 09:55:00,81.72,82.11,81.61,82.06,9260.0,75.3913,75.7511,75.2899,75.705,9260.0
2021-07-12 10:00:00,82.02,82.28,81.89,82.28,14022.0,75.6681,75.908,75.5482,75.908,14022.0
2021-07-12 10:05:00,82.33,82.46,82.23,82.28,6412.0,75.9541,76.074,75.8618,75.908,6412.0
2021-07-12 10:10:00,82.16,82.23,81.87,81.87,18442.0,75.7973,75.8618,75.5297,75.5297,18442.0
2021-07-12 10:15:00,82.02,82.17,81.94,82.11,11294.0,75.6681,75.8065,75.5943,75.7511,11294.0
2021-07-12 10:20:00,82.08,82.14,81.89,81.98,6190.0,75.7235,75.7788,75.5482,75.6312,6190.0
2021-07-12 10:25:00,82.03,82.36,81.99,82.33,7104.0,75.6773,75.9818,75.6404,75.9541,7104.0
2021-07-12 10:30:00,82.34,82.42,82.14,82.14,3644.0,75.9633,76.0371,75.7788,75.7788,3644.0
2021-07-12 10:35:00,82.07,82.17,81.94,82.14,15440.0,75.7142,75.8065,75.5943,75.7788,15440.0
2021-07-12 10:40:00,82.2,82.35,82.17,82.35,3898.0,75.8342,75.9726,75.8065,75.9726,3898.0
2021-07-12 10:45:00,82.3,82.3,82.02,82.14,10976.0,75.9264,75.9264,75.6681,75.7788,10976.0
2021-07-12 10:50:00,82.06,82.21,82.05,82.17,6098.0,75.705,75.8434,75.6958,75.8065,6098.0
2021-07-12 10:55:00,82.17,82.29,82.13,82.28,8048.0,75.8065,75.9172,75.7696,75.908,8048.0
2021-07-12 11:00:00,82.28,82.44,82.11,82.44,7000.0,75.908,76.0556,75.7511,76.0556,7000.0
2021-07-12 11:05:00,82.41,82.45,82.3,82.39,37608.0,76.0279,76.0648,75.9264,76.0095,37608.0
2021-07-12 11:10:00,82.29,82.39,82.26,82.31,2600.0,75.9172,76.0095,75.8895,75.9356,2600.0
2021-07-12 11:15:00,82.27,82.37,82.27,82.27,5010.0,75.8987,75.991,75.8987,75.8987,5010.0
2021-07-12 11:20:00,82.33,82.35,82.27,82.32,2642.0,75.9541,75.9726,75.8987,75.9449,2642.0
2021-07-12 11:25:00,82.33,82.33,82.16,82.27,3216.0,75.9541,75.9541,75.7973,75.8987,3216.0
2021-07-12 11:30:00,82.21,82.31,82.21,82.23,2400.0,75.8434,75.9356,75.8434,75.8618,2400.0
2021-07-12 11:35:00,82.21,82.21,82.1,82.13,2454.0,75.8434,75.8434,75.7419,75.7696,2454.0
2021-07-12 11:40:00,82.14,82.14,82.04,82.14,3418.0,75.7788,75.7788,75.6866,75.7788,3418.0
2021-07-12 11:45:00,82.1,82.15,82.08,82.15,1200.0,75.7419,75.788,75.7235,75.788,1200.0
2021-07-12 11:50:00,82.21,82.21,82.14,82.14,2800.0,75.8434,75.8434,75.7788,75.7788,2800.0
2021-07-12 11:55:00,82.2,82.2,82.1,82.15,2976.0,75.8342,75.8342,75.7419,75.788,2976.0
2021-07-12 12:00:00,82.12,82.2,82.08,82.14,3408.0,75.7604,75.8342,75.7235,75.7788,3408.0
2021-07-12 12:05:00,82.17,82.23,82.09,82.13,4600.0,75.8065,75.8618,75.7327,75.7696,4600.0
2021-07-12 12:10:00,82.11,82.17,82.11,82.11,7586.0,75.7511,75.8065,75.7511,75.7511,7586.0
2021-07-12 12:15:00,82.1,82.45,82.1,82.45,4644.0,75.7419,76.0648,75.7419,76.0648,4644.0
2021-07-12 12:20:00,82.45,82.45,82.31,82.36,8416.0,76.0648,76.0648,75.9356,75.9818,8416.0
2021-07-12 12:25:00,82.35,82.4,82.29,82.4,17800.0,75.9726,76.0187,75.9172,76.0187,17800.0
2021-07-12 12:30:00,82.39,82.47,82.33,82.46,8478.0,76.0095,76.0833,75.9541,76.074,8478.0
2021-07-12 12:35:00,82.44,82.46,82.35,82.35,5000.0,76.0556,76.074,75.9726,75.9726,5000.0
2021-07-12 12:40:00,82.34,82.39,82.31,82.39,2664.0,75.9633,76.0095,75.9356,76.0095,2664.0
2021-07-12 12:45:00,82.41,82.44,82.39,82.42,3400.0,76.0279,76.0556,76.0095,76.0371,3400.0
2021-07-12 12:50:00,82.38,82.52,82.38,82.52,2800.0,76.0002,76.1294,76.0002,76.1294,2800.0
2021-07-12 12:55:00,82.52,82.52,82.43,82.51,2990.0,76.1294,76.1294,76.0464,76.1202,2990.0
2021-07-12 13:00:00,82.55,82.67,82.5,82.59,3642.0,76.1571,76.2678,76.1109,76.194,3642.0
2021-07-12 13:05:00,82.6,82.6,82.52,82.52,2274.0,76.2032,76.2032,76.1294,76.1294,2274.0
2021-07-12 13:10:00,82.58,82.64,82.58,82.64,1400.0,76.1847,76.2401,76.1847,76.2401,1400.0
2021-07-12 13:15:00,82.64,82.69,82.56,82.65,2400.0,76.2401,76.2862,76.1663,76.2493,2400.0
2021-07-12 13:20:00,82.72,82.75,82.68,82.74,3156.0,76.3139,76.3416,76.277,76.3323,3156.0
2021-07-12 13:25:00,82.75,82.92,82.75,82.86,3698.0,76.3416,76.4984,76.3416,76.4431,3698.0
2021-07-12 13:30:00,82.88,83.11,82.88,83.08,11394.0,76.4615,76.6737,76.4615,76.646,11394.0
2021-07-12 13:35:00,83.12,83.21,83.12,83.19,5892.0,76.6829,76.7659,76.6829,76.7475,5892.0
2021-07-12 13:40:00,83.19,83.24,83.13,83.19,5950.0,76.7475,76.7936,76.6921,76.7475,5950.0
2021-07-12 13:45:00,83.19,83.21,82.96,83.03,22954.0,76.7475,76.7659,76.5353,76.5999,22954.0
2021-07-12 13:50:00,83.0,83.06,83.0,83.03,1418.0,76.5722,76.6276,76.5722,76.5999,1418.0
2021-07-12 13:55:00,83.03,83.03,82.83,82.97,8160.0,76.5999,76.5999,76.4154,76.5445,8160.0
2021-07-12 14:00:00,82.99,83.06,82.98,82.98,5700.0,76.563,76.6276,76.5538,76.5538,5700.0
2021-07-12 14:05:00,83.01,83.06,82.92,82.95,4262.0,76.5814,76.6276,76.4984,76.5261,4262.0
2021-07-12 14:10:00,82.96,82.96,82.86,82.9,5254.0,76.5353,76.5353,76.4431,76.48,5254.0
2021-07-12 14:15:00,82.9,82.99,82.89,82.89,6132.0,76.48,76.563,76.4707,76.4707,6132.0
2021-07-12 14:20:00,82.86,82.86,82.79,82.82,5250.0,76.4431,76.4431,76.3785,76.4062,5250.0
2021-07-12 14:25:00,82.86,82.96,82.86,82.92,8008.0,76.4431,76.5353,76.4431,76.4984,8008.0
2021-07-12 14:30:00,82.97,82.97,82.84,82.85,5490.0,76.5445,76.5445,76.4246,76.4338,5490.0
2021-07-12 14:35:00,82.86,82.92,82.86,82.86,3366.0,76.4431,76.4984,76.4431,76.4431,3366.0
2021-07-12 14:40:00,82.86,82.89,82.83,82.87,3464.0,76.4431,76.4707,76.4154,76.4523,3464.0
2021-07-12 14:45:00,82.87,82.87,82.75,82.77,5496.0,76.4523,76.4523,76.3416,76.36,5496.0
2021-07-12 14:50:00,82.82,82.82,82.72,82.72,3368.0,76.4062,76.4062,76.3139,76.3139,3368.0
2021-07-12 14:55:00,82.71,82.79,82.67,82.78,6336.0,76.3047,76.3785,76.2678,76.3693,6336.0
2021-07-12 15:00:00,82.78,82.85,82.78,82.79,4916.0,76.3693,76.4338,76.3693,76.3785,4916.0
2021-07-12 15:05:00,82.8,82.81,82.63,82.64,7186.0,76.3877,76.3969,76.2309,76.2401,7186.0
2021-07-12 15:10:00,82.64,82.77,82.64,82.71,4408.0,76.2401,76.36,76.2401,76.3047,4408.0
2021-07-12 15:15:00,82.74,82.74,82.69,82.71,18782.0,76.3323,76.3323,76.2862,76.3047,18782.0
2021-07-12 15:20:00,82.69,82.77,82.67,82.69,6492.0,76.2862,76.36,76.2678,76.2862,6492.0
2021-07-12 15:25:00,82.71,82.72,82.67,82.69,3838.0,76.3047,76.3139,76.2678,76.2862,3838.0
2021-07-12 15:30:00,82.69,82.69,82.51,82.51,10940.0,76.2862,76.2862,76.1202,76.1202,10940.0
2021-07-12 15:35:00,82.53,82.63,82.5,82.54,9910.0,76.1386,76.2309,76.1109,76.1478,9910.0
2021-07-12 15:40:00,82.56,82.57,82.44,82.51,12194.0,76.1663,76.1755,76.0556,76.1202,12194.0
2021-07-12 15:45:00,82.51,82.66,82.49,82.64,31076.0,76.1202,76.2585,76.1017,76.2401,31076.0
2021-07-12 15:50:00,82.66,82.77,82.64,82.66,36200.0,76.2585,76.36,76.2401,76.2585,36200.0
2021-07-12 15:55:00,82.66,82.82,82.61,82.74,96116.0,76.2585,76.4062,76.2124,76.3323,96116.0
2021-07-13 09:30:00,82.32,82.6,82.17,82.21,12466.0,75.9449,76.2032,75.8065,75.8434,12466.0
2021-07-13 09:35:00,82.19,82.72,82.18,82.36,7082.0,75.8249,76.3139,75.8157,75.9818,7082.0
2021-07-13 09:40:00,82.57,82.71,82.39,82.5,2600.0,76.1755,76.3047,76.0095,76.1109,2600.0
2021-07-13 09:45:00,82.55,82.55,82.12,82.18,6400.0,76.1571,76.1571,75.7604,75.8157,6400.0
2021-07-13 09:50:00,82.11,82.25,81.99,82.25,6224.0,75.7511,75.8803,75.6404,75.8803,6224.0
2021-07-13 09:55:00,82.18,82.26,81.89,81.89,6990.0,75.8157,75.8895,75.5482,75.5482,6990.0
2021-07-13 10:00:00,81.86,82.07,81.61,81.98,13892.0,75.5205,75.7142,75.2899,75.6312,13892.0
2021-07-13 10:05:00,82.07,82.1,81.72,81.78,13060.0,75.7142,75.7419,75.3913,75.4467,13060.0
2021-07-13 10:10:00,81.83,81.88,81.8,81.87,2832.0,75.4928,75.5389,75.4651,75.5297,2832.0
2021-07-13 10:15:00,81.84,81.88,81.82,81.88,2798.0,75.502,75.5389,75.4836,75.5389,2798.0
2021-07-13 10:20:00,81.83,81.88,81.83,81.86,3502.0,75.4928,75.5389,75.4928,75.5205,3502.0
2021-07-13 10:25:00,81.84,82.01,81.75,82.0,10250.0,75.502,75.6589,75.419,75.6497,10250.0
2021-07-13 10:30:00,82.03,82.18,81.98,82.16,24048.0,75.6773,75.8157,75.6312,75.7973,24048.0
2021-07-13 10:35:00,82.21,82.25,82.07,82.13,4604.0,75.8434,75.8803,75.7142,75.7696,4604.0
2021-07-13 10:40:00,82.11,82.11,81.99,82.11,6202.0,75.7511,75.7511,75.6404,75.7511,6202.0
2021-07-13 10:45:00,82.03,82.12,81.99,82.04,6420.0,75.6773,75.7604,75.6404,75.6866,6420.0
2021-07-13 10:50:00,82.03,82.09,82.01,82.09,7494.0,75.6773,75.7327,75.6589,75.7327,7494.0
2021-07-13 10:55:00,82.06,82.1,81.95,82.04,14948.0,75.705,75.7419,75.6035,75.6866,14948.0
2021-07-13 11:00:00,82.0,82.06,81.89,81.95,15242.0,75.6497,75.705,75.5482,75.6035,15242.0
2021-07-13 11:05:00,81.98,82.3,81.97,82.27,12200.0,75.6312,75.9264,75.622,75.8987,12200.0
2021-07-13 11:10:00,82.21,82.26,82.19,82.19,8000.0,75.8434,75.8895,75.8249,75.8249,8000.0
2021-07-13 11:15:00,82.16,82.16,82.01,82.1,12840.0,75.7973,75.7973,75.6589,75.7419,12840.0
2021-07-13 11:20:00,82.09,82.22,82.08,82.19,9594.0,75.7327,75.8526,75.7235,75.8249,9594.0
2021-07-13 11:25:00,82.2,82.2,82.03,82.07,6804.0,75.8342,75.8342,75.6773,75.7142,6804.0
2021-07-13 11:30:00,82.11,82.13,82.01,82.11,13886.0,75.7511,75.7696,75.6589,75.7511,13886.0
2021-07-13 11:35:00,82.08,82.1,81.94,82.1,8814.0,75.7235,75.7419,75.5943,75.7419,8814.0
2021-07-13 11:40:00,82.11,82.14,82.02,82.09,7110.0,75.7511,75.7788,75.6681,75.7327,7110.0
2021-07-13 11:45:00,82.14,82.24,82.1,82.24,4928.0,75.7788,75.8711,75.7419,75.8711,4928.0
2021-07-13 11:50:00,82.19,82.21,82.14,82.2,3406.0,75.8249,75.8434,75.7788,75.8342,3406.0
2021-07-13 11:55:00,82.17,82.21,82.14,82.17,4296.0,75.8065,75.8434,75.7788,75.8065,4296.0
2021-07-13 12:00:00,82.14,82.17,82.09,82.11,6468.0,75.7788,75.8065,75.7327,75.7511,6468.0
2021-07-13 12:05:00,82.13,82.13,82.1,82.1,1400.0,75.7696,75.7696,75.7419,75.7419,1400.0
2021-07-13 12:10:00,82.11,82.2,82.11,82.16,7650.0,75.7511,75.8342,75.7511,75.7973,7650.0
2021-07-13 12:15:00,82.14,82.19,82.0,82.05,4410.0,75.7788,75.8249,75.6497,75.6958,4410.0
2021-07-13 12:20:00,82.03,82.07,81.89,81.92,41788.0,75.6773,75.7142,75.5482,75.5759,41788.0
2021-07-13 12:25:00,81.89,81.91,81.79,81.91,11314.0,75.5482,75.5666,75.4559,75.5666,11314.0
2021-07-13 12:30:00,81.89,81.91,81.83,81.88,3200.0,75.5482,75.5666,75.4928,75.5389,3200.0
2021-07-13 12:35:00,81.88,82.0,81.86,81.92,5058.0,75.5389,75.6497,75.5205,75.5759,5058.0
2021-07-13 12:40:00,81.92,81.92,81.85,81.86,3400.0,75.5759,75.5759,75.5113,75.5205,3400.0
2021-07-13 12:45:00,81.88,81.91,81.79,81.88,18122.0,75.5389,75.5666,75.4559,75.5389,18122.0
2021-07-13 12:50:00,81.89,81.98,81.78,81.78,6060.0,75.5482,75.6312,75.4467,75.4467,6060.0
2021-07-13 12:55:00,81.78,81.79,81.69,81.75,3900.0,75.4467,75.4559,75.3637,75.419,3900.0
2021-07-13 13:00:00,81.77,81.77,81.69,81.69,2400.0,75.4375,75.4375,75.3637,75.3637,2400.0
2021-07-13 13:05:00,81.69,81.7,81.64,81.64,1700.0,75.3637,75.3729,75.3175,75.3175,1700.0
2021-07-13 13:10:00,81.65,81.71,81.57,81.69,8354.0,75.3268,75.3821,75.253,75.3637,8354.0
2021-07-13 13:15:00,81.64,81.67,81.48,81.49,5508.0,75.3175,75.3452,75.1699,75.1792,5508.0
2021-07-13 13:20:00,81.47,81.67,81.47,81.66,8556.0,75.1607,75.3452,75.1607,75.336,8556.0
2021-07-13 13:25:00,81.66,81.66,81.56,81.64,5752.0,75.336,75.336,75.2437,75.3175,5752.0
2021-07-13 13:30:00,81.64,81.69,81.6,81.61,5266.0,75.3175,75.3637,75.2806,75.2899,5266.0
2021-07-13 13:35:00,81.61,81.73,81.58,81.7,5412.0,75.2899,75.4006,75.2622,75.3729,5412.0
2021-07-13 13:40:00,81.7,81.8,81.7,81.73,8258.0,75.3729,75.4651,75.3729,75.4006,8258.0
2021-07-13 13:45:00,81.74,81.78,81.67,81.75,7666.0,75.4098,75.4467,75.3452,75.419,7666.0
2021-07-13 13:50:00,81.69,81.71,81.67,81.67,2200.0,75.3637,75.3821,75.3452,75.3452,2200.0
2021-07-13 13:55:00,81.64,81.8,81.64,81.8,4194.0,75.3175,75.4651,75.3175,75.4651,4194.0
2021-07-13 14:00:00,81.75,81.75,81.55,81.57,6440.0,75.419,75.419,75.2345,75.253,6440.0
2021-07-13 14:05:00,81.53,81.59,81.41,81.59,6388.0,75.2161,75.2714,75.1053,75.2714,6388.0
2021-07-13 14:10:00,81.67,81.72,81.62,81.72,1810.0,75.3452,75.3913,75.2991,75.3913,1810.0
2021-07-13 14:15:00,81.69,81.91,81.69,81.89,8138.0,75.3637,75.5666,75.3637,75.5482,8138.0
2021-07-13 14:20:00,81.89,81.96,81.87,81.96,7532.0,75.5482,75.6128,75.5297,75.6128,7532.0
2021-07-13 14:25:00,81.96,81.96,81.83,81.83,3520.0,75.6128,75.6128,75.4928,75.4928,3520.0
2021-07-13 14:30:00,81.85,81.89,81.79,81.79,3442.0,75.5113,75.5482,75.4559,75.4559,3442.0
2021-07-13 14:35:00,81.77,81.78,81.7,81.7,6206.0,75.4375,75.4467,75.3729,75.3729,6206.0
2021-07-13 14:40:00,81.73,81.76,81.7,81.71,3782.0,75.4006,75.4282,75.3729,75.3821,3782.0
2021-07-13 14:45:00,81.68,81.78,81.68,81.77,14826.0,75.3544,75.4467,75.3544,75.4375,14826.0
2021-07-13 14:50:00,81.75,81.76,81.64,81.67,12832.0,75.419,75.4282,75.3175,75.3452,12832.0
2021-07-13 14:55:00,81.68,81.92,81.68,81.85,47370.0,75.3544,75.5759,75.3544,75.5113,47370.0
2021-07-13 15:00:00,81.83,81.86,81.68,81.73,13794.0,75.4928,75.5205,75.3544,75.4006,13794.0
2021-07-13 15:05:00,81.75,82.0,81.74,81.79,9894.0,75.419,75.6497,75.4098,75.4559,9894.0
2021-07-13 15:10:00,81.8,81.83,81.76,81.76,4872.0,75.4651,75.4928,75.4282,75.4282,4872.0
2021-07-13 15:15:00,81.72,81.98,81.72,81.85,51838.0,75.3913,75.6312,75.3913,75.5113,51838.0
2021-07-13 15:20:00,81.82,81.92,81.78,81.84,20446.0,75.4836,75.5759,75.4467,75.502,20446.0
2021-07-13 15:25:00,81.84,81.94,81.81,81.85,48478.0,75.502,75.5943,75.4744,75.5113,48478.0
2021-07-13 15:30:00,81.85,81.97,81.78,81.86,71478.0,75.5113,75.622,75.4467,75.5205,71478.0
2021-07-13 15:35:00,81.75,82.02,81.72,81.84,66720.0,75.419,75.6681,75.3913,75.502,66720.0
2021-07-13 15:40:00,81.84,81.97,81.77,81.89,59464.0,75.502,75.622,75.4375,75.5482,59464.0
2021-07-13 15:45:00,81.89,81.89,81.79,81.83,13360.0,75.5482,75.5482,75.4559,75.4928,13360.0
2021-07-13 15:50:00,81.8,81.88,81.64,81.85,83608.0,75.4651,75.5389,75.3175,75.5113,83608.0
2021-07-13 15:55:00,81.85,81.85,81.75,81.75,51940.0,75.5113,75.5113,75.419,75.419,51940.0
2021-07-14 09:30:00,82.18,82.5,81.89,82.14,33726.0,75.8157,76.1109,75.5482,75.7788,33726.0
2021-07-14 09:35:00,82.41,82.81,82.36,82.44,3030.0,76.0279,76.3969,75.9818,76.0556,3030.0
2021-07-14 09:40:00,82.63,82.63,82.32,82.43,5282.0,76.2309,76.2309,75.9449,76.0464,5282.0
2021-07-14 09:45:00,82.48,82.55,82.13,82.18,13518.0,76.0925,76.1571,75.7696,75.8157,13518.0
2021-07-14 09:50:00,82.22,82.22,81.78,82.01,7674.0,75.8526,75.8526,75.4467,75.6589,7674.0
2021-07-14 09:55:00,82.11,82.23,82.0,82.09,61592.0,75.7511,75.8618,75.6497,75.7327,61592.0
2021-07-14 10:00:00,82.08,82.36,81.98,81.98,55372.0,75.7235,75.9818,75.6312,75.6312,55372.0
2021-07-14 10:05:00,82.08,82.23,81.99,82.09,2566.0,75.7235,75.8618,75.6404,75.7327,2566.0
2021-07-14 10:10:00,82.01,82.16,82.01,82.1,1400.0,75.6589,75.7973,75.6589,75.7419,1400.0
2021-07-14 10:15:00,82.16,82.23,82.14,82.23,2470.0,75.7973,75.8618,75.7788,75.8618,2470.0
2021-07-14 10:20:00,82.17,82.21,82.03,82.09,34826.0,75.8065,75.8434,75.6773,75.7327,34826.0
2021-07-14 10:25:00,82.11,82.11,81.87,81.88,8416.0,75.7511,75.7511,75.5297,75.5389,8416.0
2021-07-14 10:30:00,81.92,82.06,81.88,82.06,43668.0,75.5759,75.705,75.5389,75.705,43668.0
2021-07-14 10:35:00,82.0,82.0,81.94,81.94,2600.0,75.6497,75.6497,75.5943,75.5943,2600.0
2021-07-14 10:40:00,81.96,82.14,81.96,82.14,2600.0,75.6128,75.7788,75.6128,75.7788,2600.0
2021-07-14 10:45:00,82.02,82.22,81.99,82.22,3844.0,75.6681,75.8526,75.6404,75.8526,3844.0
2021-07-14 10:50:00,82.16,82.2,82.11,82.2,2002.0,75.7973,75.8342,75.7511,75.8342,2002.0
2021-07-14 10:55:00,82.26,82.36,82.19,82.19,5140.0,75.8895,75.9818,75.8249,75.8249,5140.0
2021-07-14 11:00:00,82.14,82.14,81.79,81.96,6590.0,75.7788,75.7788,75.4559,75.6128,6590.0
2021-07-14 11:05:00,81.9,81.94,81.83,81.83,9756.0,75.5574,75.5943,75.4928,75.4928,9756.0
2021-07-14 11:10:00,81.85,82.0,81.82,82.0,4780.0,75.5113,75.6497,75.4836,75.6497,4780.0
2021-07-14 11:15:00,81.97,81.97,81.87,81.91,3352.0,75.622,75.622,75.5297,75.5666,3352.0
2021-07-14 11:20:00,81.85,81.86,81.73,81.77,7508.0,75.5113,75.5205,75.4006,75.4375,7508.0
2021-07-14 11:25:00,81.77,81.77,81.64,81.68,2326.0,75.4375,75.4375,75.3175,75.3544,2326.0
2021-07-14 11:30:00,81.67,81.8,81.66,81.66,19188.0,75.3452,75.4651,75.336,75.336,19188.0
2021-07-14 11:35:00,81.59,81.71,81.59,81.71,11494.0,75.2714,75.3821,75.2714,75.3821,11494.0
2021-07-14 11:40:00,81.67,81.83,81.61,81.83,17110.0,75.3452,75.4928,75.2899,75.4928,17110.0
2021-07-14 11:45:00,81.75,81.85,81.61,81.67,39246.0,75.419,75.5113,75.2899,75.3452,39246.0
2021-07-14 11:50:00,81.61,81.73,81.54,81.56,17234.0,75.2899,75.4006,75.2253,75.2437,17234.0
2021-07-14 11:55:00,81.5,81.71,81.47,81.66,41396.0,75.1884,75.3821,75.1607,75.336,41396.0
2021-07-14 12:00:00,81.67,81.71,81.5,81.56,40086.0,75.3452,75.3821,75.1884,75.2437,40086.0
2021-07-14 12:05:00,81.46,81.47,81.42,81.43,3506.0,75.1515,75.1607,75.1146,75.1238,3506.0
2021-07-14 12:10:00,81.36,81.38,81.29,81.29,1800.0,75.0592,75.0777,74.9946,74.9946,1800.0
2021-07-14 12:15:00,81.16,81.23,81.1,81.1,3640.0,74.8747,74.9393,74.8194,74.8194,3640.0
2021-07-14 12:20:00,81.05,81.08,80.69,80.71,13850.0,74.7732,74.8009,74.4411,74.4596,13850.0
2021-07-14 12:25:00,80.68,80.8,80.67,80.79,3200.0,74.4319,74.5426,74.4227,74.5334,3200.0
2021-07-14 12:30:00,80.73,80.81,80.71,80.81,2804.0,74.478,74.5518,74.4596,74.5518,2804.0
2021-07-14 12:35:00,80.85,80.95,80.82,80.95,3178.0,74.5887,74.681,74.561,74.681,3178.0
2021-07-14 12:40:00,80.89,80.98,80.89,80.98,2280.0,74.6256,74.7086,74.6256,74.7086,2280.0
2021-07-14 12:45:00,80.96,80.98,80.87,80.88,3600.0,74.6902,74.7086,74.6072,74.6164,3600.0
2021-07-14 12:50:00,80.8,80.91,80.8,80.91,1800.0,74.5426,74.6441,74.5426,74.6441,1800.0
2021-07-14 12:55:00,80.94,81.13,80.93,81.03,2066.0,74.6717,74.847,74.6625,74.7548,2066.0
2021-07-14 13:00:00,80.91,81.02,80.91,80.96,1300.0,74.6441,74.7456,74.6441,74.6902,1300.0
2021-07-14 13:05:00,81.05,81.09,81.04,81.06,1672.0,74.7732,74.8101,74.764,74.7825,1672.0
2021-07-14 13:10:00,81.04,81.14,81.04,81.11,4298.0,74.764,74.8563,74.764,74.8286,4298.0
2021-07-14 13:15:00,81.02,81.05,80.98,81.05,3218.0,74.7456,74.7732,74.7086,74.7732,3218.0
2021-07-14 13:20:00,81.03,81.04,80.99,80.99,932.0,74.7548,74.764,74.7179,74.7179,932.0
2021-07-14 13:25:00,80.97,81.04,80.97,81.03,1500.0,74.6994,74.764,74.6994,74.7548,1500.0
2021-07-14 13:30:00,80.99,80.99,80.9,80.96,2640.0,74.7179,74.7179,74.6348,74.6902,2640.0
2021-07-14 13:35:00,80.98,81.06,80.98,81.0,2298.0,74.7086,74.7825,74.7086,74.7271,2298.0
2021-07-14 13:40:00,80.98,81.02,80.98,81.02,660.0,74.7086,74.7456,74.7086,74.7456,660.0
2021-07-14 13:45:00,80.98,80.98,80.89,80.91,1242.0,74.7086,74.7086,74.6256,74.6441,1242.0
2021-07-14 13:50:00,80.92,80.92,80.8,80.9,6164.0,74.6533,74.6533,74.5426,74.6348,6164.0
2021-07-14 13:55:00,80.88,80.98,80.88,80.98,4010.0,74.6164,74.7086,74.6164,74.7086,4010.0
2021-07-14 14:00:00,80.98,81.03,80.95,80.95,2258.0,74.7086,74.7548,74.681,74.681,2258.0
2021-07-14 14:05:00,80.88,80.88,80.83,80.83,400.0,74.6164,74.6164,74.5703,74.5703,400.0
2021-07-14 14:10:00,80.83,80.83,80.81,80.83,2800.0,74.5703,74.5703,74.5518,74.5703,2800.0
2021-07-14 14:15:00,80.85,80.88,80.78,80.78,2466.0,74.5887,74.6164,74.5241,74.5241,2466.0
2021-07-14 14:20:00,80.75,80.77,80.75,80.77,400.0,74.4965,74.5149,74.4965,74.5149,400.0
2021-07-14 14:25:00,80.77,80.77,80.72,80.76,2076.0,74.5149,74.5149,74.4688,74.5057,2076.0
2021-07-14 14:30:00,80.79,80.81,80.74,80.74,2196.0,74.5334,74.5518,74.4872,74.4872,2196.0
2021-07-14 14:35:00,80.79,80.79,80.72,80.72,866.0,74.5334,74.5334,74.4688,74.4688,866.0
2021-07-14 14:40:00,80.69,80.85,80.69,80.83,4008.0,74.4411,74.5887,74.4411,74.5703,4008.0
2021-07-14 14:45:00,80.78,80.83,80.77,80.82,1666.0,74.5241,74.5703,74.5149,74.561,1666.0
2021-07-14 14:50:00,80.84,80.89,80.84,80.88,1846.0,74.5795,74.6256,74.5795,74.6164,1846.0
2021-07-14 14:55:00,80.95,80.95,80.88,80.92,2820.0,74.681,74.681,74.6164,74.6533,2820.0
2021-07-14 15:00:00,80.94,80.95,80.9,80.92,1774.0,74.6717,74.681,74.6348,74.6533,1774.0
2021-07-14 15:05:00,80.97,80.98,80.93,80.96,2000.0,74.6994,74.7086,74.6625,74.6902,2000.0
2021-07-14 15:10:00,80.96,80.97,80.89,80.92,3590.0,74.6902,74.6994,74.6256,74.6533,3590.0
2021-07-14 15:15:00,80.88,80.89,80.8,80.81,5426.0,74.6164,74.6256,74.5426,74.5518,5426.0
2021-07-14 15:20:00,80.78,80.82,80.72,80.75,4996.0,74.5241,74.561,74.4688,74.4965,4996.0
2021-07-14 15:25:00,80.73,80.78,80.69,80.73,3800.0,74.478,74.5241,74.4411,74.478,3800.0
2021-07-14 15:30:00,80.71,80.71,80.63,80.67,5668.0,74.4596,74.4596,74.3858,74.4227,5668.0
2021-07-14 15:35:00,80.64,80.77,80.64,80.69,16136.0,74.395,74.5149,74.395,74.4411,16136.0
2021-07-14 15:40:00,80.67,80.67,80.55,80.58,7132.0,74.4227,74.4227,74.3119,74.3396,7132.0
2021-07-14 15:45:00,80.56,80.65,80.56,80.62,11208.0,74.3212,74.4042,74.3212,74.3765,11208.0
2021-07-14 15:50:00,80.56,80.61,80.52,80.57,21580.0,74.3212,74.3673,74.2843,74.3304,21580.0
2021-07-14 15:55:00,80.54,80.54,80.24,80.41,74120.0,74.3027,74.3027,74.026,74.1828,74120.0
2021-07-15 09:30:00,79.92,80.11,79.5,79.58,23138.0,73.7307,73.906,73.3433,73.4171,23138.0
2021-07-15 09:35:00,79.77,79.81,79.66,79.7,4090.0,73.5924,73.6293,73.4909,73.5278,4090.0
2021-07-15 09:40:00,79.58,79.58,79.26,79.49,25716.0,73.4171,73.4171,73.1219,73.334,25716.0
2021-07-15 09:45:00,79.51,79.58,79.29,79.42,5148.0,73.3525,73.4171,73.1495,73.2695,5148.0
2021-07-15 09:50:00,79.5,79.67,79.38,79.55,10500.0,73.3433,73.5001,73.2326,73.3894,10500.0
2021-07-15 09:55:00,79.84,80.21,79.84,80.13,2200.0,73.6569,73.9983,73.6569,73.9245,2200.0
2021-07-15 10:00:00,80.35,80.79,80.33,80.57,12130.0,74.1274,74.5334,74.109,74.3304,12130.0
2021-07-15 10:05:00,80.47,80.52,80.18,80.41,12894.0,74.2381,74.2843,73.9706,74.1828,12894.0
2021-07-15 10:10:00,80.46,80.46,80.24,80.42,5398.0,74.2289,74.2289,74.026,74.192,5398.0
2021-07-15 10:15:00,80.35,80.45,80.28,80.28,2526.0,74.1274,74.2197,74.0629,74.0629,2526.0
2021-07-15 10:20:00,80.16,80.21,79.95,79.95,21170.0,73.9522,73.9983,73.7584,73.7584,21170.0
2021-07-15 10:25:00,80.06,80.22,80.0,80.18,5404.0,73.8599,74.0075,73.8045,73.9706,5404.0
2021-07-15 10:30:00,80.26,80.26,79.95,79.96,3228.0,74.0444,74.0444,73.7584,73.7676,3228.0
2021-07-15 10:35:00,79.95,80.1,79.89,80.1,2900.0,73.7584,73.8968,73.7031,73.8968,2900.0
2021-07-15 10:40:00,80.19,80.22,79.96,79.96,6512.0,73.9798,74.0075,73.7676,73.7676,6512.0
2021-07-15 10:45:00,79.95,80.04,79.84,80.03,4896.0,73.7584,73.8414,73.6569,73.8322,4896.0
2021-07-15 10:50:00,80.01,80.06,79.91,80.01,8072.0,73.8138,73.8599,73.7215,73.8138,8072.0
2021-07-15 10:55:00,80.06,80.06,79.82,79.95,3806.0,73.8599,73.8599,73.6385,73.7584,3806.0
2021-07-15 11:00:00,79.86,79.91,79.5,79.5,4118.0,73.6754,73.7215,73.3433,73.3433,4118.0
2021-07-15 11:05:00,79.49,79.69,79.49,79.58,3236.0,73.334,73.5185,73.334,73.4171,3236.0
2021-07-15 11:10:00,79.58,79.64,79.49,79.57,3452.0,73.4171,73.4724,73.334,73.4078,3452.0
2021-07-15 11:15:00,79.58,79.67,79.5,79.54,13220.0,73.4171,73.5001,73.3433,73.3802,13220.0
2021-07-15 11:20:00,79.57,79.67,79.52,79.67,11516.0,73.4078,73.5001,73.3617,73.5001,11516.0
2021-07-15 11:25:00,79.72,79.83,79.71,79.78,3660.0,73.5462,73.6477,73.537,73.6016,3660.0
2021-07-15 11:30:00,79.81,79.98,79.76,79.98,3800.0,73.6293,73.7861,73.5831,73.7861,3800.0
2021-07-15 11:35:00,79.93,80.07,79.85,79.95,7020.0,73.74,73.8691,73.6662,73.7584,7020.0
2021-07-15 11:40:00,79.95,79.96,79.89,79.96,2500.0,73.7584,73.7676,73.7031,73.7676,2500.0
2021-07-15 11:45:00,79.95,80.01,79.89,79.97,4942.0,73.7584,73.8138,73.7031,73.7769,4942.0
2021-07-15 11:50:00,79.94,80.01,79.92,79.99,1800.0,73.7492,73.8138,73.7307,73.7953,1800.0
2021-07-15 11:55:00,80.01,80.06,80.0,80.0,2802.0,73.8138,73.8599,73.8045,73.8045,2802.0
2021-07-15 12:00:00,79.96,79.97,79.78,79.78,4200.0,73.7676,73.7769,73.6016,73.6016,4200.0
2021-07-15 12:05:00,79.86,79.87,79.7,79.8,5608.0,73.6754,73.6846,73.5278,73.62,5608.0
2021-07-15 12:10:00,79.89,79.93,79.89,79.91,1800.0,73.7031,73.74,73.7031,73.7215,1800.0
2021-07-15 12:15:00,79.89,79.92,79.75,79.75,2600.0,73.7031,73.7307,73.5739,73.5739,2600.0
2021-07-15 12:20:00,79.75,79.83,79.75,79.81,4034.0,73.5739,73.6477,73.5739,73.6293,4034.0
2021-07-15 12:25:00,79.8,79.8,79.69,79.69,800.0,73.62,73.62,73.5185,73.5185,800.0
2021-07-15 12:30:00,79.72,79.73,79.63,79.63,2296.0,73.5462,73.5555,73.4632,73.4632,2296.0
2021-07-15 12:35:00,79.6,79.66,79.52,79.61,2336.0,73.4355,73.4909,73.3617,73.4447,2336.0
2021-07-15 12:40:00,79.56,79.82,79.56,79.82,4876.0,73.3986,73.6385,73.3986,73.6385,4876.0
2021-07-15 12:45:00,79.81,79.92,79.81,79.91,3022.0,73.6293,73.7307,73.6293,73.7215,3022.0
2021-07-15 12:50:00,79.95,79.95,79.88,79.89,2140.0,73.7584,73.7584,73.6938,73.7031,2140.0
2021-07-15 12:55:00,79.85,79.85,79.81,79.81,1324.0,73.6662,73.6662,73.6293,73.6293,1324.0
2021-07-15 13:00:00,79.78,79.79,79.61,79.61,2200.0,73.6016,73.6108,73.4447,73.4447,2200.0
2021-07-15 13:05:00,79.64,79.67,79.6,79.63,4352.0,73.4724,73.5001,73.4355,73.4632,4352.0
2021-07-15 13:10:00,79.67,79.67,79.54,79.54,1000.0,73.5001,73.5001,73.3802,73.3802,1000.0
2021-07-15 13:15:00,79.52,79.52,79.42,79.43,3422.0,73.3617,73.3617,73.2695,73.2787,3422.0
2021-07-15 13:20:00,79.46,79.46,79.37,79.37,1602.0,73.3064,73.3064,73.2233,73.2233,1602.0
2021-07-15 13:25:00,79.36,79.36,79.26,79.32,3200.0,73.2141,73.2141,73.1219,73.1772,3200.0
2021-07-15 13:30:00,79.26,79.29,78.96,78.99,6238.0,73.1219,73.1495,72.8451,72.8728,6238.0
2021-07-15 13:35:00,79.02,79.02,78.86,78.87,2242.0,72.9004,72.9004,72.7528,72.7621,2242.0
2021-07-15 13:40:00,78.87,78.99,78.83,78.83,6676.0,72.7621,72.8728,72.7252,72.7252,6676.0
2021-07-15 13:45:00,78.83,78.83,78.79,78.83,1000.0,72.7252,72.7252,72.6882,72.7252,1000.0
2021-07-15 13:50:00,78.85,78.86,78.73,78.75,2644.0,72.7436,72.7528,72.6329,72.6513,2644.0
2021-07-15 13:55:00,78.76,78.77,78.55,78.58,10878.0,72.6606,72.6698,72.4668,72.4945,10878.0
2021-07-15 14:00:00,78.61,78.85,78.61,78.78,5020.0,72.5222,72.7436,72.5222,72.679,5020.0
2021-07-15 14:05:00,78.8,78.96,78.8,78.93,2538.0,72.6975,72.8451,72.6975,72.8174,2538.0
2021-07-15 14:10:00,78.98,79.02,78.95,79.02,1440.0,72.8635,72.9004,72.8359,72.9004,1440.0
2021-07-15 14:15:00,78.96,79.06,78.95,79.06,4008.0,72.8451,72.9373,72.8359,72.9373,4008.0
2021-07-15 14:20:00,79.03,79.11,79.03,79.08,3800.0,72.9097,72.9835,72.9097,72.9558,3800.0
2021-07-15 14:25:00,79.08,79.08,78.93,79.06,5680.0,72.9558,72.9558,72.8174,72.9373,5680.0
2021-07-15 14:30:00,79.03,79.1,79.0,79.08,6096.0,72.9097,72.9742,72.882,72.9558,6096.0
2021-07-15 14:35:00,79.12,79.27,79.11,79.27,3408.0,72.9927,73.1311,72.9835,73.1311,3408.0
2021-07-15 14:40:00,79.29,79.37,79.24,79.35,8550.0,73.1495,73.2233,73.1034,73.2049,8550.0
2021-07-15 14:45:00,79.36,79.52,79.32,79.48,4228.0,73.2141,73.3617,73.1772,73.3248,4228.0
2021-07-15 14:50:00,79.47,79.48,79.36,79.42,5298.0,73.3156,73.3248,73.2141,73.2695,5298.0
2021-07-15 14:55:00,79.42,79.52,79.38,79.38,4272.0,73.2695,73.3617,73.2326,73.2326,4272.0
2021-07-15 15:00:00,79.43,79.49,79.43,79.49,1838.0,73.2787,73.334,73.2787,73.334,1838.0
2021-07-15 15:05:00,79.48,79.5,79.32,79.33,10130.0,73.3248,73.3433,73.1772,73.1864,10130.0
2021-07-15 15:10:00,79.33,79.33,79.2,79.21,5768.0,73.1864,73.1864,73.0665,73.0757,5768.0
2021-07-15 15:15:00,79.21,79.23,79.11,79.17,6860.0,73.0757,73.0942,72.9835,73.0388,6860.0
2021-07-15 15:20:00,79.23,79.25,79.16,79.24,8624.0,73.0942,73.1126,73.0296,73.1034,8624.0
2021-07-15 15:25:00,79.22,79.22,79.06,79.07,5942.0,73.0849,73.0849,72.9373,72.9466,5942.0
2021-07-15 15:30:00,79.08,79.2,79.01,79.04,26440.0,72.9558,73.0665,72.8912,72.9189,26440.0
2021-07-15 15:35:00,79.06,79.08,78.81,78.83,29768.0,72.9373,72.9558,72.7067,72.7252,29768.0
2021-07-15 15:40:00,78.82,78.94,78.78,78.94,20822.0,72.7159,72.8266,72.679,72.8266,20822.0
2021-07-15 15:45:00,78.95,79.08,78.9,79.05,12716.0,72.8359,72.9558,72.7897,72.9281,12716.0
2021-07-15 15:50:00,79.06,79.14,79.02,79.1,30494.0,72.9373,73.0111,72.9004,72.9742,30494.0
2021-07-15 15:55:00,79.09,79.1,78.92,78.97,68254.0,72.965,72.9742,72.8082,72.8543,68254.0
2021-07-16 09:30:00,78.92,78.92,78.68,78.79,11564.0,72.8082,72.8082,72.5868,72.6882,11564.0
2021-07-16 09:35:00,78.75,79.02,78.75,78.96,2602.0,72.6513,72.9004,72.6513,72.8451,2602.0
2021-07-16 09:40:00,79.11,79.37,78.97,79.29,2408.0,72.9835,73.2233,72.8543,73.1495,2408.0
2021-07-16 09:45:00,79.31,79.38,79.11,79.14,4008.0,73.168,73.2326,72.9835,73.0111,4008.0
2021-07-16 09:50:00,79.14,79.39,78.99,79.28,13668.0,73.0111,73.2418,72.8728,73.1403,13668.0
2021-07-16 09:55:00,79.29,79.58,79.29,79.4,5410.0,73.1495,73.4171,73.1495,73.251,5410.0
2021-07-16 10:00:00,79.4,79.4,79.08,79.08,7250.0,73.251,73.251,72.9558,72.9558,7250.0
2021-07-16 10:05:00,79.1,79.14,78.95,78.95,2158.0,72.9742,73.0111,72.8359,72.8359,2158.0
2021-07-16 10:10:00,79.02,79.03,78.73,78.77,14444.0,72.9004,72.9097,72.6329,72.6698,14444.0
2021-07-16 10:15:00,78.77,78.79,78.66,78.68,10396.0,72.6698,72.6882,72.5683,72.5868,10396.0
2021-07-16 10:20:00,78.67,78.73,78.33,78.42,12672.0,72.5775,72.6329,72.2639,72.3469,12672.0
2021-07-16 10:25:00,78.3,78.37,78.19,78.26,5736.0,72.2362,72.3008,72.1347,72.1993,5736.0
2021-07-16 10:30:00,78.39,78.52,78.32,78.47,5918.0,72.3192,72.4392,72.2546,72.393,5918.0
2021-07-16 10:35:00,78.53,78.66,78.53,78.56,2000.0,72.4484,72.5683,72.4484,72.4761,2000.0
2021-07-16 10:40:00,78.58,78.61,78.36,78.41,2800.0,72.4945,72.5222,72.2915,72.3377,2800.0
2021-07-16 10:45:00,78.5,78.53,78.35,78.53,6008.0,72.4207,72.4484,72.2823,72.4484,6008.0
2021-07-16 10:50:00,78.58,78.73,78.58,78.73,6580.0,72.4945,72.6329,72.4945,72.6329,6580.0
2021-07-16 10:55:00,78.72,78.83,78.67,78.72,3708.0,72.6237,72.7252,72.5775,72.6237,3708.0
2021-07-16 11:00:00,78.72,78.82,78.7,78.75,2800.0,72.6237,72.7159,72.6052,72.6513,2800.0
2021-07-16 11:05:00,78.82,78.88,78.75,78.81,3800.0,72.7159,72.7713,72.6513,72.7067,3800.0
2021-07-16 11:10:00,78.91,79.04,78.89,79.0,12118.0,72.799,72.9189,72.7805,72.882,12118.0
2021-07-16 11:15:00,79.0,79.01,78.85,78.88,8306.0,72.882,72.8912,72.7436,72.7713,8306.0
2021-07-16 11:20:00,78.92,78.94,78.88,78.88,3062.0,72.8082,72.8266,72.7713,72.7713,3062.0
2021-07-16 11:25:00,78.82,78.94,78.81,78.91,6610.0,72.7159,72.8266,72.7067,72.799,6610.0
2021-07-16 11:30:00,78.95,79.02,78.92,79.02,3150.0,72.8359,72.9004,72.8082,72.9004,3150.0
2021-07-16 11:35:00,79.1,79.16,79.03,79.14,4846.0,72.9742,73.0296,72.9097,73.0111,4846.0
2021-07-16 11:40:00,79.14,79.19,79.14,79.16,1800.0,73.0111,73.0573,73.0111,73.0296,1800.0
2021-07-16 11:45:00,79.18,79.22,79.09,79.11,4602.0,73.048,73.0849,72.965,72.9835,4602.0
2021-07-16 11:50:00,79.05,79.13,79.02,79.02,1002.0,72.9281,73.0019,72.9004,72.9004,1002.0
2021-07-16 11:55:00,79.07,79.17,79.02,79.16,31838.0,72.9466,73.0388,72.9004,73.0296,31838.0
2021-07-16 12:00:00,79.14,79.17,79.11,79.17,1400.0,73.0111,73.0388,72.9835,73.0388,1400.0
2021-07-16 12:05:00,79.1,79.17,79.1,79.17,1596.0,72.9742,73.0388,72.9742,73.0388,1596.0
2021-07-16 12:10:00,79.16,79.25,79.07,79.14,9000.0,73.0296,73.1126,72.9466,73.0111,9000.0
2021-07-16 12:15:00,79.1,79.1,79.05,79.07,1418.0,72.9742,72.9742,72.9281,72.9466,1418.0
2021-07-16 12:20:00,79.04,79.07,78.89,78.95,3998.0,72.9189,72.9466,72.7805,72.8359,3998.0
2021-07-16 12:25:00,78.87,78.9,78.87,78.9,600.0,72.7621,72.7897,72.7621,72.7897,600.0
2021-07-16 12:30:00,78.84,78.94,78.84,78.88,2200.0,72.7344,72.8266,72.7344,72.7713,2200.0
2021-07-16 12:35:00,78.89,78.89,78.85,78.85,1694.0,72.7805,72.7805,72.7436,72.7436,1694.0
2021-07-16 12:40:00,78.81,78.81,78.64,78.72,5400.0,72.7067,72.7067,72.5499,72.6237,5400.0
2021-07-16 12:45:00,78.73,78.73,78.57,78.65,1460.0,72.6329,72.6329,72.4853,72.5591,1460.0
2021-07-16 12:50:00,78.67,78.7,78.6,78.66,1202.0,72.5775,72.6052,72.513,72.5683,1202.0
2021-07-16 12:55:00,78.7,78.79,78.69,78.76,1400.0,72.6052,72.6882,72.596,72.6606,1400.0
2021-07-16 13:00:00,78.79,78.8,78.71,78.76,1868.0,72.6882,72.6975,72.6144,72.6606,1868.0
2021-07-16 13:05:00,78.78,78.83,78.73,78.83,3200.0,72.679,72.7252,72.6329,72.7252,3200.0
2021-07-16 13:10:00,78.8,78.9,78.8,78.9,4152.0,72.6975,72.7897,72.6975,72.7897,4152.0
2021-07-16 13:15:00,78.89,78.95,78.86,78.86,3008.0,72.7805,72.8359,72.7528,72.7528,3008.0
2021-07-16 13:20:00,78.85,78.89,78.78,78.82,8302.0,72.7436,72.7805,72.679,72.7159,8302.0
2021-07-16 13:25:00,78.8,78.8,78.72,78.72,1602.0,72.6975,72.6975,72.6237,72.6237,1602.0
2021-07-16 13:30:00,78.74,78.79,78.62,78.67,5240.0,72.6421,72.6882,72.5314,72.5775,5240.0
2021-07-16 13:35:00,78.66,78.67,78.58,78.58,2596.0,72.5683,72.5775,72.4945,72.4945,2596.0
2021-07-16 13:40:00,78.58,78.58,78.47,78.47,2408.0,72.4945,72.4945,72.393,72.393,2408.0
2021-07-16 13:45:00,78.46,78.51,78.42,78.42,1804.0,72.3838,72.4299,72.3469,72.3469,1804.0
2021-07-16 13:50:00,78.4,78.43,78.39,78.41,1000.0,72.3285,72.3561,72.3192,72.3377,1000.0
2021-07-16 13:55:00,78.42,78.44,78.38,78.39,4134.0,72.3469,72.3654,72.31,72.3192,4134.0
2021-07-16 14:00:00,78.35,78.38,78.28,78.32,3898.0,72.2823,72.31,72.2177,72.2546,3898.0
2021-07-16 14:05:00,78.28,78.41,78.28,78.37,2172.0,72.2177,72.3377,72.2177,72.3008,2172.0
2021-07-16 14:10:00,78.39,78.4,78.36,78.36,2904.0,72.3192,72.3285,72.2915,72.2915,2904.0
2021-07-16 14:15:00,78.39,78.44,78.39,78.43,1200.0,72.3192,72.3654,72.3192,72.3561,1200.0
2021-07-16 14:20:00,78.46,78.48,78.38,78.44,3332.0,72.3838,72.4023,72.31,72.3654,3332.0
2021-07-16 14:25:00,78.43,78.44,78.28,78.29,3492.0,72.3561,72.3654,72.2177,72.227,3492.0
2021-07-16 14:30:00,78.32,78.34,78.24,78.3,4350.0,72.2546,72.2731,72.1808,72.2362,4350.0
2021-07-16 14:35:00,78.39,78.42,78.36,78.37,4024.0,72.3192,72.3469,72.2915,72.3008,4024.0
2021-07-16 14:40:00,78.38,78.44,78.36,78.41,5002.0,72.31,72.3654,72.2915,72.3377,5002.0
2021-07-16 14:45:00,78.41,78.43,78.35,78.35,5920.0,72.3377,72.3561,72.2823,72.2823,5920.0
2021-07-16 14:50:00,78.32,78.32,78.08,78.16,9030.0,72.2546,72.2546,72.0332,72.107,9030.0
2021-07-16 14:55:00,78.17,78.17,78.11,78.15,1600.0,72.1163,72.1163,72.0609,72.0978,1600.0
2021-07-16 15:00:00,78.11,78.14,77.95,77.97,7630.0,72.0609,72.0886,71.9133,71.9318,7630.0
2021-07-16 15:05:00,77.99,77.99,77.78,77.78,10850.0,71.9502,71.9502,71.7565,71.7565,10850.0
2021-07-16 15:10:00,77.8,77.81,77.55,77.56,13440.0,71.7749,71.7841,71.5443,71.5535,13440.0
2021-07-16 15:15:00,77.56,77.7,77.52,77.7,8410.0,71.5535,71.6827,71.5166,71.6827,8410.0
2021-07-16 15:20:00,77.71,77.74,77.61,77.63,5614.0,71.6919,71.7196,71.5996,71.6181,5614.0
2021-07-16 15:25:00,77.61,77.69,77.49,77.5,24394.0,71.5996,71.6734,71.4889,71.4982,24394.0
2021-07-16 15:30:00,77.48,77.51,77.35,77.47,15586.0,71.4797,71.5074,71.3598,71.4705,15586.0
2021-07-16 15:35:00,77.47,77.47,77.23,77.23,8994.0,71.4705,71.4705,71.2491,71.2491,8994.0
2021-07-16 15:40:00,77.28,77.32,77.14,77.21,40898.0,71.2952,71.3321,71.166,71.2306,40898.0
2021-07-16 15:45:00,77.21,77.27,77.13,77.24,22112.0,71.2306,71.286,71.1568,71.2583,22112.0
2021-07-16 15:50:00,77.28,77.28,77.14,77.19,31370.0,71.2952,71.2952,71.166,71.2122,31370.0
2021-07-16 15:55:00,77.2,77.25,77.03,77.09,128620.0,71.2214,71.2675,71.0645,71.1199,128620.0
2021-07-19 09:30:00,76.38,76.57,75.73,75.77,36382.0,70.4649,70.6402,69.8652,69.9021,36382.0
2021-07-19 09:35:00,76.0,76.36,75.81,76.14,19708.0,70.1143,70.4464,69.939,70.2435,19708.0
2021-07-19 09:40:00,76.15,76.33,75.94,75.99,15614.0,70.2527,70.4188,70.059,70.1051,15614.0
2021-07-19 09:45:00,76.08,76.82,76.08,76.55,32518.0,70.1881,70.8708,70.1881,70.6217,32518.0
2021-07-19 09:50:00,76.57,76.57,76.0,76.03,16282.0,70.6402,70.6402,70.1143,70.142,16282.0
2021-07-19 09:55:00,75.95,76.07,75.76,75.97,10024.0,70.0682,70.1789,69.8929,70.0866,10024.0
2021-07-19 10:00:00,75.97,75.97,75.64,75.82,11036.0,70.0866,70.0866,69.7822,69.9483,11036.0
2021-07-19 10:05:00,75.84,75.89,75.58,75.6,21064.0,69.9667,70.0128,69.7268,69.7453,21064.0
2021-07-19 10:10:00,75.67,75.83,75.61,75.78,18566.0,69.8099,69.9575,69.7545,69.9114,18566.0
2021-07-19 10:15:00,75.78,75.89,75.58,75.58,17410.0,69.9114,70.0128,69.7268,69.7268,17410.0
2021-07-19 10:20:00,75.59,75.79,75.51,75.7,37748.0,69.7361,69.9206,69.6623,69.8375,37748.0
2021-07-19 10:25:00,75.71,76.18,75.67,76.14,32026.0,69.8468,70.2804,69.8099,70.2435,32026.0
2021-07-19 10:30:00,76.08,76.53,75.99,76.48,63146.0,70.1881,70.6033,70.1051,70.5571,63146.0
2021-07-19 10:35:00,76.5,76.91,76.45,76.88,27736.0,70.5756,70.9538,70.5295,70.9262,27736.0
2021-07-19 10:40:00,76.92,76.92,76.56,76.9,35732.0,70.9631,70.9631,70.6309,70.9446,35732.0
2021-07-19 10:45:00,76.91,77.18,76.88,77.0,21168.0,70.9538,71.2029,70.9262,71.0369,21168.0
2021-07-19 10:50:00,77.01,77.4,76.94,77.25,42882.0,71.0461,71.4059,70.9815,71.2675,42882.0
2021-07-19 10:55:00,77.25,77.26,77.01,77.02,37362.0,71.2675,71.2767,71.0461,71.0553,37362.0
2021-07-19 11:00:00,77.02,77.3,77.02,77.16,44436.0,71.0553,71.3136,71.0553,71.1845,44436.0
2021-07-19 11:05:00,77.16,77.47,77.16,77.42,10368.0,71.1845,71.4705,71.1845,71.4243,10368.0
2021-07-19 11:10:00,77.42,77.45,77.29,77.41,8794.0,71.4243,71.452,71.3044,71.4151,8794.0
2021-07-19 11:15:00,77.41,77.45,77.28,77.42,8272.0,71.4151,71.452,71.2952,71.4243,8272.0
2021-07-19 11:20:00,77.39,77.39,77.12,77.13,2400.0,71.3967,71.3967,71.1476,71.1568,2400.0
2021-07-19 11:25:00,77.07,77.08,76.94,76.95,8416.0,71.1015,71.1107,70.9815,70.9907,8416.0
2021-07-19 11:30:00,76.97,77.28,76.9,77.22,7800.0,71.0092,71.2952,70.9446,71.2398,7800.0
2021-07-19 11:35:00,77.24,77.26,77.08,77.26,6452.0,71.2583,71.2767,71.1107,71.2767,6452.0
2021-07-19 11:40:00,77.27,77.33,77.25,77.3,10312.0,71.286,71.3413,71.2675,71.3136,10312.0
2021-07-19 11:45:00,77.31,77.35,77.1,77.1,8800.0,71.3229,71.3598,71.1291,71.1291,8800.0
2021-07-19 11:50:00,77.17,77.23,77.04,77.17,10660.0,71.1937,71.2491,71.0738,71.1937,10660.0
2021-07-19 11:55:00,77.17,77.38,77.17,77.35,11400.0,71.1937,71.3874,71.1937,71.3598,11400.0
2021-07-19 12:00:00,77.29,77.54,77.15,77.51,18400.0,71.3044,71.5351,71.1753,71.5074,18400.0
2021-07-19 12:05:00,77.48,77.54,77.41,77.42,9344.0,71.4797,71.5351,71.4151,71.4243,9344.0
2021-07-19 12:10:00,77.42,77.5,77.31,77.41,9042.0,71.4243,71.4982,71.3229,71.4151,9042.0
2021-07-19 12:15:00,77.49,77.49,77.32,77.32,6312.0,71.4889,71.4889,71.3321,71.3321,6312.0
2021-07-19 12:20:00,77.3,77.56,77.3,77.47,8704.0,71.3136,71.5535,71.3136,71.4705,8704.0
2021-07-19 12:25:00,77.46,77.46,77.34,77.35,11262.0,71.4612,71.4612,71.3505,71.3598,11262.0
2021-07-19 12:30:00,77.36,77.37,77.19,77.37,6998.0,71.369,71.3782,71.2122,71.3782,6998.0
2021-07-19 12:35:00,77.32,77.41,77.26,77.26,4778.0,71.3321,71.4151,71.2767,71.2767,4778.0
2021-07-19 12:40:00,77.31,77.34,77.03,77.17,15972.0,71.3229,71.3505,71.0645,71.1937,15972.0
2021-07-19 12:45:00,77.2,77.23,77.14,77.21,8492.0,71.2214,71.2491,71.166,71.2306,8492.0
2021-07-19 12:50:00,77.25,77.42,77.25,77.33,65190.0,71.2675,71.4243,71.2675,71.3413,65190.0
2021-07-19 12:55:00,77.29,77.29,77.07,77.17,4678.0,71.3044,71.3044,71.1015,71.1937,4678.0
2021-07-19 13:00:00,77.17,77.42,77.17,77.3,23294.0,71.1937,71.4243,71.1937,71.3136,23294.0
2021-07-19 13:05:00,77.31,77.31,77.1,77.24,7900.0,71.3229,71.3229,71.1291,71.2583,7900.0
2021-07-19 13:10:00,77.27,77.34,77.19,77.2,6000.0,71.286,71.3505,71.2122,71.2214,6000.0
2021-07-19 13:15:00,77.25,77.3,77.14,77.16,14410.0,71.2675,71.3136,71.166,71.1845,14410.0
2021-07-19 13:20:00,77.1,77.1,76.95,77.02,3960.0,71.1291,71.1291,70.9907,71.0553,3960.0
2021-07-19 13:25:00,76.94,76.97,76.84,76.84,2600.0,70.9815,71.0092,70.8893,70.8893,2600.0
2021-07-19 13:30:00,76.82,76.86,76.69,76.85,4652.0,70.8708,70.9077,70.7509,70.8985,4652.0
2021-07-19 13:35:00,76.88,77.03,76.88,76.97,5240.0,70.9262,71.0645,70.9262,71.0092,5240.0
2021-07-19 13:40:00,76.98,76.98,76.86,76.89,1400.0,71.0184,71.0184,70.9077,70.9354,1400.0
2021-07-19 13:45:00,76.88,77.07,76.85,76.86,6262.0,70.9262,71.1015,70.8985,70.9077,6262.0
2021-07-19 13:50:00,76.92,77.02,76.92,77.01,2202.0,70.9631,71.0553,70.9631,71.0461,2202.0
2021-07-19 13:55:00,77.09,77.17,77.0,77.0,5346.0,71.1199,71.1937,71.0369,71.0369,5346.0
2021-07-19 14:00:00,77.05,77.3,77.05,77.23,10602.0,71.083,71.3136,71.083,71.2491,10602.0
2021-07-19 14:05:00,77.17,77.26,77.14,77.19,4948.0,71.1937,71.2767,71.166,71.2122,4948.0
2021-07-19 14:10:00,77.21,77.3,77.21,77.3,2000.0,71.2306,71.3136,71.2306,71.3136,2000.0
2021-07-19 14:15:00,77.22,77.31,77.21,77.25,3600.0,71.2398,71.3229,71.2306,71.2675,3600.0
2021-07-19 14:20:00,77.3,77.36,77.27,77.32,7000.0,71.3136,71.369,71.286,71.3321,7000.0
2021-07-19 14:25:00,77.26,77.32,77.19,77.32,7802.0,71.2767,71.3321,71.2122,71.3321,7802.0
2021-07-19 14:30:00,77.27,77.27,77.08,77.16,5406.0,71.286,71.286,71.1107,71.1845,5406.0
2021-07-19 14:35:00,77.19,77.22,76.96,77.08,4000.0,71.2122,71.2398,71.0,71.1107,4000.0
2021-07-19 14:40:00,77.05,77.16,77.03,77.13,23734.0,71.083,71.1845,71.0645,71.1568,23734.0
2021-07-19 14:45:00,77.16,77.21,77.08,77.21,4400.0,71.1845,71.2306,71.1107,71.2306,4400.0
2021-07-19 14:50:00,77.17,77.18,76.96,76.99,8026.0,71.1937,71.2029,71.0,71.0276,8026.0
2021-07-19 14:55:00,77.1,77.24,77.07,77.08,9854.0,71.1291,71.2583,71.1015,71.1107,9854.0
2021-07-19 15:00:00,77.21,77.36,77.14,77.3,6906.0,71.2306,71.369,71.166,71.3136,6906.0
2021-07-19 15:05:00,77.31,77.33,77.17,77.25,5090.0,71.3229,71.3413,71.1937,71.2675,5090.0
2021-07-19 15:10:00,77.25,77.32,77.2,77.21,9112.0,71.2675,71.3321,71.2214,71.2306,9112.0
2021-07-19 15:15:00,77.13,77.13,76.96,77.0,7806.0,71.1568,71.1568,71.0,71.0369,7806.0
2021-07-19 15:20:00,77.02,77.04,76.96,76.99,6360.0,71.0553,71.0738,71.0,71.0276,6360.0
2021-07-19 15:25:00,76.96,77.1,76.94,77.08,7760.0,71.0,71.1291,70.9815,71.1107,7760.0
2021-07-19 15:30:00,77.04,77.17,77.01,77.17,10240.0,71.0738,71.1937,71.0461,71.1937,10240.0
2021-07-19 15:35:00,77.19,77.24,77.11,77.21,17350.0,71.2122,71.2583,71.1384,71.2306,17350.0
2021-07-19 15:40:00,77.19,77.28,77.16,77.22,13794.0,71.2122,71.2952,71.1845,71.2398,13794.0
2021-07-19 15:45:00,77.23,77.27,77.17,77.21,26980.0,71.2491,71.286,71.1937,71.2306,26980.0
2021-07-19 15:50:00,77.2,77.31,77.16,77.26,78536.0,71.2214,71.3229,71.1845,71.2767,78536.0
2021-07-19 15:55:00,77.26,77.32,77.24,77.3,106762.0,71.2767,71.3321,71.2583,71.3136,106762.0
2021-07-20 09:30:00,77.84,77.94,77.49,77.86,20482.0,71.8118,71.9041,71.4889,71.8303,20482.0
2021-07-20 09:35:00,77.89,77.95,77.31,77.31,10648.0,71.8579,71.9133,71.3229,71.3229,10648.0
2021-07-20 09:40:00,77.28,77.59,77.06,77.59,3712.0,71.2952,71.5812,71.0922,71.5812,3712.0
2021-07-20 09:45:00,77.61,77.9,77.61,77.88,3800.0,71.5996,71.8672,71.5996,71.8487,3800.0
2021-07-20 09:50:00,77.91,78.25,77.73,78.24,12750.0,71.8764,72.1901,71.7103,72.1808,12750.0
2021-07-20 09:55:00,78.38,78.75,78.32,78.75,1824.0,72.31,72.6513,72.2546,72.6513,1824.0
2021-07-20 10:00:00,78.78,78.78,78.4,78.57,13272.0,72.679,72.679,72.3285,72.4853,13272.0
2021-07-20 10:05:00,78.76,78.92,78.66,78.83,7004.0,72.6606,72.8082,72.5683,72.7252,7004.0
2021-07-20 10:10:00,78.97,79.07,78.81,79.05,10332.0,72.8543,72.9466,72.7067,72.9281,10332.0
2021-07-20 10:15:00,79.06,79.06,78.92,78.99,5128.0,72.9373,72.9373,72.8082,72.8728,5128.0
2021-07-20 10:20:00,79.08,79.14,78.9,78.95,5742.0,72.9558,73.0111,72.7897,72.8359,5742.0
2021-07-20 10:25:00,78.89,78.9,78.68,78.68,4202.0,72.7805,72.7897,72.5868,72.5868,4202.0
2021-07-20 10:30:00,78.8,78.95,78.7,78.91,10800.0,72.6975,72.8359,72.6052,72.799,10800.0
2021-07-20 10:35:00,78.89,78.93,78.64,78.66,12674.0,72.7805,72.8174,72.5499,72.5683,12674.0
2021-07-20 10:40:00,78.74,78.86,78.64,78.86,3884.0,72.6421,72.7528,72.5499,72.7528,3884.0
2021-07-20 10:45:00,78.9,79.06,78.75,79.02,8600.0,72.7897,72.9373,72.6513,72.9004,8600.0
2021-07-20 10:50:00,79.11,79.16,79.08,79.15,4602.0,72.9835,73.0296,72.9558,73.0204,4602.0
2021-07-20 10:55:00,79.14,79.21,79.05,79.21,3800.0,73.0111,73.0757,72.9281,73.0757,3800.0
2021-07-20 11:00:00,79.16,79.31,79.16,79.21,8172.0,73.0296,73.168,73.0296,73.0757,8172.0
2021-07-20 11:05:00,79.19,79.36,79.19,79.31,4648.0,73.0573,73.2141,73.0573,73.168,4648.0
2021-07-20 11:10:00,79.35,79.56,79.32,79.36,7796.0,73.2049,73.3986,73.1772,73.2141,7796.0
2021-07-20 11:15:00,79.33,79.42,79.28,79.41,5200.0,73.1864,73.2695,73.1403,73.2602,5200.0
2021-07-20 11:20:00,79.45,79.46,79.33,79.39,6732.0,73.2971,73.3064,73.1864,73.2418,6732.0
2021-07-20 11:25:00,79.38,79.54,79.36,79.45,4600.0,73.2326,73.3802,73.2141,73.2971,4600.0
2021-07-20 11:30:00,79.5,79.66,79.42,79.66,6556.0,73.3433,73.4909,73.2695,73.4909,6556.0
2021-07-20 11:35:00,79.71,79.75,79.65,79.66,10344.0,73.537,73.5739,73.4816,73.4909,10344.0
2021-07-20 11:40:00,79.73,79.85,79.69,79.79,4412.0,73.5555,73.6662,73.5185,73.6108,4412.0
2021-07-20 11:45:00,79.79,79.83,79.75,79.77,2244.0,73.6108,73.6477,73.5739,73.5924,2244.0
2021-07-20 11:50:00,79.76,79.89,79.76,79.77,7600.0,73.5831,73.7031,73.5831,73.5924,7600.0
2021-07-20 11:55:00,79.78,79.83,79.71,79.83,5402.0,73.6016,73.6477,73.537,73.6477,5402.0
2021-07-20 12:00:00,79.89,80.05,79.89,79.9,6930.0,73.7031,73.8507,73.7031,73.7123,6930.0
2021-07-20 12:05:00,79.97,79.97,79.69,79.69,3308.0,73.7769,73.7769,73.5185,73.5185,3308.0
2021-07-20 12:10:00,79.78,79.78,79.65,79.67,8420.0,73.6016,73.6016,73.4816,73.5001,8420.0
2021-07-20 12:15:00,79.73,79.77,79.69,79.69,4800.0,73.5555,73.5924,73.5185,73.5185,4800.0
2021-07-20 12:20:00,79.73,79.73,79.47,79.57,6096.0,73.5555,73.5555,73.3156,73.4078,6096.0
2021-07-20 12:25:00,79.55,79.58,79.39,79.47,6622.0,73.3894,73.4171,73.2418,73.3156,6622.0
2021-07-20 12:30:00,79.46,79.65,79.46,79.56,10882.0,73.3064,73.4816,73.3064,73.3986,10882.0
2021-07-20 12:35:00,79.61,79.87,79.58,79.78,41360.0,73.4447,73.6846,73.4171,73.6016,41360.0
2021-07-20 12:40:00,79.79,79.86,79.7,79.72,14506.0,73.6108,73.6754,73.5278,73.5462,14506.0
2021-07-20 12:45:00,79.7,79.73,79.67,79.69,1606.0,73.5278,73.5555,73.5001,73.5185,1606.0
2021-07-20 12:50:00,79.77,79.8,79.73,79.8,1600.0,73.5924,73.62,73.5555,73.62,1600.0
2021-07-20 12:55:00,79.76,79.76,79.63,79.66,3008.0,73.5831,73.5831,73.4632,73.4909,3008.0
2021-07-20 13:00:00,79.66,79.72,79.49,79.54,12776.0,73.4909,73.5462,73.334,73.3802,12776.0
2021-07-20 13:05:00,79.58,79.58,79.47,79.55,4954.0,73.4171,73.4171,73.3156,73.3894,4954.0
2021-07-20 13:10:00,79.57,79.66,79.52,79.61,7790.0,73.4078,73.4909,73.3617,73.4447,7790.0
2021-07-20 13:15:00,79.61,79.66,79.53,79.62,7398.0,73.4447,73.4909,73.3709,73.454,7398.0
2021-07-20 13:20:00,79.59,79.7,79.59,79.64,2680.0,73.4263,73.5278,73.4263,73.4724,2680.0
2021-07-20 13:25:00,79.59,79.59,79.51,79.57,1800.0,73.4263,73.4263,73.3525,73.4078,1800.0
2021-07-20 13:30:00,79.53,79.63,79.51,79.58,7200.0,73.3709,73.4632,73.3525,73.4171,7200.0
2021-07-20 13:35:00,79.64,79.65,79.61,79.64,2608.0,73.4724,73.4816,73.4447,73.4724,2608.0
2021-07-20 13:40:00,79.67,79.73,79.67,79.69,11928.0,73.5001,73.5555,73.5001,73.5185,11928.0
2021-07-20 13:45:00,79.64,79.64,79.49,79.49,6142.0,73.4724,73.4724,73.334,73.334,6142.0
2021-07-20 13:50:00,79.47,79.52,79.46,79.47,1542.0,73.3156,73.3617,73.3064,73.3156,1542.0
2021-07-20 13:55:00,79.5,79.55,79.44,79.44,11754.0,73.3433,73.3894,73.2879,73.2879,11754.0
2021-07-20 14:00:00,79.48,79.53,79.45,79.5,5772.0,73.3248,73.3709,73.2971,73.3433,5772.0
2021-07-20 14:05:00,79.5,79.63,79.47,79.5,15838.0,73.3433,73.4632,73.3156,73.3433,15838.0
2021-07-20 14:10:00,79.47,79.48,79.41,79.41,5224.0,73.3156,73.3248,73.2602,73.2602,5224.0
2021-07-20 14:15:00,79.46,79.53,79.45,79.45,3210.0,73.3064,73.3709,73.2971,73.2971,3210.0
2021-07-20 14:20:00,79.49,79.49,79.38,79.39,6464.0,73.334,73.334,73.2326,73.2418,6464.0
2021-07-20 14:25:00,79.4,79.52,79.4,79.46,9276.0,73.251,73.3617,73.251,73.3064,9276.0
2021-07-20 14:30:00,79.5,79.54,79.41,79.41,7060.0,73.3433,73.3802,73.2602,73.2602,7060.0
2021-07-20 14:35:00,79.46,79.53,79.46,79.52,7576.0,73.3064,73.3709,73.3064,73.3617,7576.0
2021-07-20 14:40:00,79.51,79.54,79.43,79.48,12128.0,73.3525,73.3802,73.2787,73.3248,12128.0
2021-07-20 14:45:00,79.46,79.48,79.4,79.47,3236.0,73.3064,73.3248,73.251,73.3156,3236.0
2021-07-20 14:50:00,79.48,79.54,79.43,79.43,13814.0,73.3248,73.3802,73.2787,73.2787,13814.0
2021-07-20 14:55:00,79.4,79.42,79.32,79.32,5164.0,73.251,73.2695,73.1772,73.1772,5164.0
2021-07-20 15:00:00,79.32,79.52,79.32,79.51,8908.0,73.1772,73.3617,73.1772,73.3525,8908.0
2021-07-20 15:05:00,79.48,79.54,79.44,79.46,25342.0,73.3248,73.3802,73.2879,73.3064,25342.0
2021-07-20 15:10:00,79.46,79.55,79.46,79.55,9646.0,73.3064,73.3894,73.3064,73.3894,9646.0
2021-07-20 15:15:00,79.54,79.54,79.42,79.46,8902.0,73.3802,73.3802,73.2695,73.3064,8902.0
2021-07-20 15:20:00,79.48,79.54,79.45,79.48,7822.0,73.3248,73.3802,73.2971,73.3248,7822.0
2021-07-20 15:25:00,79.51,79.81,79.5,79.81,12346.0,73.3525,73.6293,73.3433,73.6293,12346.0
2021-07-20 15:30:00,79.81,79.91,79.72,79.75,19814.0,73.6293,73.7215,73.5462,73.5739,19814.0
2021-07-20 15:35:00,79.75,79.8,79.67,79.72,14230.0,73.5739,73.62,73.5001,73.5462,14230.0
2021-07-20 15:40:00,79.73,79.87,79.73,79.76,21794.0,73.5555,73.6846,73.5555,73.5831,21794.0
2021-07-20 15:45:00,79.77,79.91,79.71,79.76,36570.0,73.5924,73.7215,73.537,73.5831,36570.0
2021-07-20 15:50:00,79.71,79.76,79.64,79.67,38832.0,73.537,73.5831,73.4724,73.5001,38832.0
2021-07-20 15:55:00,79.66,79.71,79.45,79.52,83398.0,73.4909,73.537,73.2971,73.3617,83398.0
2021-07-21 09:30:00,79.41,79.92,79.41,79.92,15282.0,73.2602,73.7307,73.2602,73.7307,15282.0
2021-07-21 09:35:00,80.12,80.24,79.45,79.45,9602.0,73.9152,74.026,73.2971,73.2971,9602.0
2021-07-21 09:40:00,79.56,79.76,79.45,79.6,6682.0,73.3986,73.5831,73.2971,73.4355,6682.0
2021-07-21 09:45:00,79.7,79.96,79.66,79.96,2424.0,73.5278,73.7676,73.4909,73.7676,2424.0
2021-07-21 09:50:00,79.99,80.03,79.84,79.92,3100.0,73.7953,73.8322,73.6569,73.7307,3100.0
2021-07-21 09:55:00,79.92,80.3,79.92,80.3,13500.0,73.7307,74.0813,73.7307,74.0813,13500.0
2021-07-21 10:00:00,80.25,80.66,80.25,80.48,6780.0,74.0352,74.4134,74.0352,74.2474,6780.0
2021-07-21 10:05:00,80.54,80.65,80.44,80.65,3416.0,74.3027,74.4042,74.2105,74.4042,3416.0
2021-07-21 10:10:00,80.57,80.61,80.36,80.6,7676.0,74.3304,74.3673,74.1367,74.3581,7676.0
2021-07-21 10:15:00,80.54,80.58,80.46,80.51,4254.0,74.3027,74.3396,74.2289,74.275,4254.0
2021-07-21 10:20:00,80.53,80.57,80.27,80.31,3616.0,74.2935,74.3304,74.0536,74.0905,3616.0
2021-07-21 10:25:00,80.29,80.34,79.97,79.97,5198.0,74.0721,74.1182,73.7769,73.7769,5198.0
2021-07-21 10:30:00,79.92,79.97,79.73,79.91,7638.0,73.7307,73.7769,73.5555,73.7215,7638.0
2021-07-21 10:35:00,79.92,79.97,79.89,79.9,2010.0,73.7307,73.7769,73.7031,73.7123,2010.0
2021-07-21 10:40:00,79.92,79.95,79.85,79.86,1826.0,73.7307,73.7584,73.6662,73.6754,1826.0
2021-07-21 10:45:00,79.85,79.91,79.58,79.6,4802.0,73.6662,73.7215,73.4171,73.4355,4802.0
2021-07-21 10:50:00,79.67,79.68,79.32,79.37,10522.0,73.5001,73.5093,73.1772,73.2233,10522.0
2021-07-21 10:55:00,79.33,79.35,79.19,79.2,10684.0,73.1864,73.2049,73.0573,73.0665,10684.0
2021-07-21 11:00:00,79.2,79.41,79.17,79.39,9134.0,73.0665,73.2602,73.0388,73.2418,9134.0
2021-07-21 11:05:00,79.4,79.61,79.4,79.44,4866.0,73.251,73.4447,73.251,73.2879,4866.0
2021-07-21 11:10:00,79.43,79.47,79.38,79.45,6004.0,73.2787,73.3156,73.2326,73.2971,6004.0
2021-07-21 11:15:00,79.53,79.61,79.48,79.61,5202.0,73.3709,73.4447,73.3248,73.4447,5202.0
2021-07-21 11:20:00,79.63,79.63,79.55,79.55,1800.0,73.4632,73.4632,73.3894,73.3894,1800.0
2021-07-21 11:25:00,79.53,79.53,79.31,79.36,3300.0,73.3709,73.3709,73.168,73.2141,3300.0
2021-07-21 11:30:00,79.36,79.41,79.31,79.32,1900.0,73.2141,73.2602,73.168,73.1772,1900.0
2021-07-21 11:35:00,79.28,79.33,79.22,79.23,2224.0,73.1403,73.1864,73.0849,73.0942,2224.0
2021-07-21 11:40:00,79.21,79.33,79.17,79.33,6866.0,73.0757,73.1864,73.0388,73.1864,6866.0
2021-07-21 11:45:00,79.31,79.32,79.21,79.23,7930.0,73.168,73.1772,73.0757,73.0942,7930.0
2021-07-21 11:50:00,79.24,79.3,79.22,79.25,7914.0,73.1034,73.1588,73.0849,73.1126,7914.0
2021-07-21 11:55:00,79.28,79.43,79.28,79.39,4214.0,73.1403,73.2787,73.1403,73.2418,4214.0
2021-07-21 12:00:00,79.41,79.51,79.31,79.31,5200.0,73.2602,73.3525,73.168,73.168,5200.0
2021-07-21 12:05:00,79.32,79.32,79.15,79.17,6502.0,73.1772,73.1772,73.0204,73.0388,6502.0
2021-07-21 12:10:00,79.2,79.24,79.13,79.24,5004.0,73.0665,73.1034,73.0019,73.1034,5004.0
2021-07-21 12:15:00,79.22,79.3,79.16,79.28,3400.0,73.0849,73.1588,73.0296,73.1403,3400.0
2021-07-21 12:20:00,79.41,79.44,79.38,79.4,1406.0,73.2602,73.2879,73.2326,73.251,1406.0
2021-07-21 12:25:00,79.39,79.41,79.32,79.33,3058.0,73.2418,73.2602,73.1772,73.1864,3058.0
2021-07-21 12:30:00,79.3,79.3,79.17,79.17,4720.0,73.1588,73.1588,73.0388,73.0388,4720.0
2021-07-21 12:35:00,79.13,79.2,79.13,79.2,2690.0,73.0019,73.0665,73.0019,73.0665,2690.0
2021-07-21 12:40:00,79.38,79.38,79.36,79.36,3348.0,73.2326,73.2326,73.2141,73.2141,3348.0
2021-07-21 12:45:00,79.41,79.41,79.29,79.32,2860.0,73.2602,73.2602,73.1495,73.1772,2860.0
2021-07-21 12:50:00,79.23,79.38,79.23,79.38,1800.0,73.0942,73.2326,73.0942,73.2326,1800.0
2021-07-21 12:55:00,79.34,79.35,79.28,79.28,1084.0,73.1957,73.2049,73.1403,73.1403,1084.0
2021-07-21 13:00:00,79.29,79.29,79.23,79.26,3050.0,73.1495,73.1495,73.0942,73.1219,3050.0
2021-07-21 13:05:00,79.2,79.31,79.2,79.3,2800.0,73.0665,73.168,73.0665,73.1588,2800.0
2021-07-21 13:10:00,79.33,79.33,79.25,79.27,4668.0,73.1864,73.1864,73.1126,73.1311,4668.0
2021-07-21 13:15:00,79.3,79.3,79.23,79.25,2878.0,73.1588,73.1588,73.0942,73.1126,2878.0
2021-07-21 13:20:00,79.27,79.3,79.21,79.27,3676.0,73.1311,73.1588,73.0757,73.1311,3676.0
2021-07-21 13:25:00,79.23,79.25,79.21,79.23,3200.0,73.0942,73.1126,73.0757,73.0942,3200.0
2021-07-21 13:30:00,79.25,79.28,79.21,79.23,1400.0,73.1126,73.1403,73.0757,73.0942,1400.0
2021-07-21 13:35:00,79.21,79.22,79.16,79.16,3000.0,73.0757,73.0849,73.0296,73.0296,3000.0
2021-07-21 13:40:00,79.17,79.26,79.15,79.23,4400.0,73.0388,73.1219,73.0204,73.0942,4400.0
2021-07-21 13:45:00,79.23,79.29,79.2,79.28,3200.0,73.0942,73.1495,73.0665,73.1403,3200.0
2021-07-21 13:50:00,79.28,79.33,79.22,79.28,3000.0,73.1403,73.1864,73.0849,73.1403,3000.0
2021-07-21 13:55:00,79.26,79.26,79.2,79.2,1600.0,73.1219,73.1219,73.0665,73.0665,1600.0
2021-07-21 14:00:00,79.18,79.24,79.18,79.23,1960.0,73.048,73.1034,73.048,73.0942,1960.0
2021-07-21 14:05:00,79.29,79.29,79.22,79.26,2000.0,73.1495,73.1495,73.0849,73.1219,2000.0
2021-07-21 14:10:00,79.25,79.25,79.17,79.17,2480.0,73.1126,73.1126,73.0388,73.0388,2480.0
2021-07-21 14:15:00,79.17,79.21,79.1,79.16,3600.0,73.0388,73.0757,72.9742,73.0296,3600.0
2021-07-21 14:20:00,79.14,79.23,79.13,79.23,5688.0,73.0111,73.0942,73.0019,73.0942,5688.0
2021-07-21 14:25:00,79.24,79.38,79.24,79.38,800.0,73.1034,73.2326,73.1034,73.2326,800.0
2021-07-21 14:30:00,79.41,79.55,79.39,79.54,7210.0,73.2602,73.3894,73.2418,73.3802,7210.0
2021-07-21 14:35:00,79.54,79.58,79.49,79.51,3900.0,73.3802,73.4171,73.334,73.3525,3900.0
2021-07-21 14:40:00,79.51,79.52,79.47,79.5,6202.0,73.3525,73.3617,73.3156,73.3433,6202.0
2021-07-21 14:45:00,79.54,79.56,79.48,79.52,5000.0,73.3802,73.3986,73.3248,73.3617,5000.0
2021-07-21 14:50:00,79.5,79.5,79.42,79.44,6684.0,73.3433,73.3433,73.2695,73.2879,6684.0
2021-07-21 14:55:00,79.45,79.53,79.45,79.51,4858.0,73.2971,73.3709,73.2971,73.3525,4858.0
2021-07-21 15:00:00,79.53,79.69,79.51,79.65,5400.0,73.3709,73.5185,73.3525,73.4816,5400.0
2021-07-21 15:05:00,79.69,79.71,79.6,79.66,11602.0,73.5185,73.537,73.4355,73.4909,11602.0
2021-07-21 15:10:00,79.64,79.64,79.51,79.53,10198.0,73.4724,73.4724,73.3525,73.3709,10198.0
2021-07-21 15:15:00,79.5,79.56,79.49,79.54,7056.0,73.3433,73.3986,73.334,73.3802,7056.0
2021-07-21 15:20:00,79.52,79.56,79.51,79.51,3006.0,73.3617,73.3986,73.3525,73.3525,3006.0
2021-07-21 15:25:00,79.5,79.54,79.42,79.45,11060.0,73.3433,73.3802,73.2695,73.2971,11060.0
2021-07-21 15:30:00,79.47,79.52,79.38,79.39,13170.0,73.3156,73.3617,73.2326,73.2418,13170.0
2021-07-21 15:35:00,79.41,79.5,79.39,79.49,15130.0,73.2602,73.3433,73.2418,73.334,15130.0
2021-07-21 15:40:00,79.48,79.54,79.43,79.5,11086.0,73.3248,73.3802,73.2787,73.3433,11086.0
2021-07-21 15:45:00,79.51,79.53,79.42,79.42,22940.0,73.3525,73.3709,73.2695,73.2695,22940.0
2021-07-21 15:50:00,79.37,79.43,79.29,79.42,44524.0,73.2233,73.2787,73.1495,73.2695,44524.0
2021-07-21 15:55:00,79.44,79.53,79.35,79.53,87034.0,73.2879,73.3709,73.2049,73.3709,87034.0
2021-07-22 09:30:00,75.98,77.15,75.98,76.94,125902.0,70.3637,71.4473,70.3637,71.2528,125902.0
2021-07-22 09:35:00,77.1,77.23,76.27,76.81,86266.0,71.4009,71.5213,70.6323,71.1324,86266.0
2021-07-22 09:40:00,76.83,76.84,76.3,76.64,57456.0,71.1509,71.1602,70.6601,70.9749,57456.0
2021-07-22 09:45:00,76.63,76.84,75.83,76.13,72072.0,70.9657,71.1602,70.2248,70.5026,72072.0
2021-07-22 09:50:00,76.12,76.41,76.09,76.34,47400.0,70.4934,70.762,70.4656,70.6971,47400.0
2021-07-22 09:55:00,76.34,76.85,76.34,76.81,52064.0,70.6971,71.1694,70.6971,71.1324,52064.0
2021-07-22 10:00:00,76.79,76.83,76.14,76.36,35774.0,71.1139,71.1509,70.5119,70.7156,35774.0
2021-07-22 10:05:00,76.36,76.75,76.21,76.75,24350.0,70.7156,71.0768,70.5767,71.0768,24350.0
2021-07-22 10:10:00,76.71,76.85,76.61,76.62,38750.0,71.0398,71.1694,70.9472,70.9564,38750.0
2021-07-22 10:15:00,76.67,76.67,76.21,76.22,7934.0,71.0027,71.0027,70.5767,70.586,7934.0
2021-07-22 10:20:00,76.22,76.24,75.92,75.92,28332.0,70.586,70.6045,70.3082,70.3082,28332.0
2021-07-22 10:25:00,75.96,76.03,75.83,75.93,33444.0,70.3452,70.41,70.2248,70.3174,33444.0
2021-07-22 10:30:00,75.91,76.26,75.85,76.26,109140.0,70.2989,70.623,70.2433,70.623,109140.0
2021-07-22 10:35:00,76.22,76.29,76.15,76.15,5532.0,70.586,70.6508,70.5212,70.5212,5532.0
2021-07-22 10:40:00,76.14,76.5,76.14,76.42,8354.0,70.5119,70.8453,70.5119,70.7712,8354.0
2021-07-22 10:45:00,76.44,76.66,76.36,76.52,23934.0,70.7897,70.9935,70.7156,70.8638,23934.0
2021-07-22 10:50:00,76.5,76.5,76.24,76.28,10728.0,70.8453,70.8453,70.6045,70.6416,10728.0
2021-07-22 10:55:00,76.27,76.27,75.91,76.04,24802.0,70.6323,70.6323,70.2989,70.4193,24802.0
2021-07-22 11:00:00,76.1,76.25,76.09,76.17,11474.0,70.4749,70.6138,70.4656,70.5397,11474.0
2021-07-22 11:05:00,76.2,76.2,75.83,75.86,8614.0,70.5675,70.5675,70.2248,70.2526,8614.0
2021-07-22 11:10:00,75.89,75.89,75.65,75.69,18596.0,70.2804,70.2804,70.0581,70.0952,18596.0
2021-07-22 11:15:00,75.7,75.86,75.66,75.85,12854.0,70.1044,70.2526,70.0674,70.2433,12854.0
2021-07-22 11:20:00,75.75,75.76,75.63,75.68,10868.0,70.1507,70.16,70.0396,70.0859,10868.0
2021-07-22 11:25:00,75.67,75.89,75.65,75.89,6590.0,70.0766,70.2804,70.0581,70.2804,6590.0
2021-07-22 11:30:00,76.03,76.03,75.96,75.96,9768.0,70.41,70.41,70.3452,70.3452,9768.0
2021-07-22 11:35:00,75.97,76.02,75.92,75.98,11746.0,70.3545,70.4008,70.3082,70.3637,11746.0
2021-07-22 11:40:00,76.01,76.01,75.78,75.97,7846.0,70.3915,70.3915,70.1785,70.3545,7846.0
2021-07-22 11:45:00,75.98,76.04,75.87,75.93,9854.0,70.3637,70.4193,70.2619,70.3174,9854.0
2021-07-22 11:50:00,75.91,76.03,75.91,76.01,5288.0,70.2989,70.41,70.2989,70.3915,5288.0
2021-07-22 11:55:00,75.99,76.06,75.92,75.92,25190.0,70.373,70.4378,70.3082,70.3082,25190.0
2021-07-22 12:00:00,75.88,76.01,75.87,76.01,4366.0,70.2711,70.3915,70.2619,70.3915,4366.0
2021-07-22 12:05:00,75.96,76.01,75.96,75.98,6530.0,70.3452,70.3915,70.3452,70.3637,6530.0
2021-07-22 12:10:00,76.0,76.08,76.0,76.02,14312.0,70.3823,70.4563,70.3823,70.4008,14312.0
2021-07-22 12:15:00,76.05,76.05,75.97,75.97,6892.0,70.4286,70.4286,70.3545,70.3545,6892.0
2021-07-22 12:20:00,75.98,76.01,75.98,75.98,1722.0,70.3637,70.3915,70.3637,70.3637,1722.0
2021-07-22 12:25:00,76.01,76.08,75.96,76.08,9458.0,70.3915,70.4563,70.3452,70.4563,9458.0
2021-07-22 12:30:00,76.16,76.16,76.04,76.07,8462.0,70.5304,70.5304,70.4193,70.4471,8462.0
2021-07-22 12:35:00,76.06,76.25,76.06,76.17,18660.0,70.4378,70.6138,70.4378,70.5397,18660.0
2021-07-22 12:40:00,76.16,76.19,76.12,76.17,14942.0,70.5304,70.5582,70.4934,70.5397,14942.0
2021-07-22 12:45:00,76.17,76.26,76.11,76.17,29646.0,70.5397,70.623,70.4841,70.5397,29646.0
2021-07-22 12:50:00,76.13,76.17,76.09,76.09,9866.0,70.5026,70.5397,70.4656,70.4656,9866.0
2021-07-22 12:55:00,76.13,76.17,76.1,76.16,6208.0,70.5026,70.5397,70.4749,70.5304,6208.0
2021-07-22 13:00:00,76.15,76.16,76.08,76.14,20420.0,70.5212,70.5304,70.4563,70.5119,20420.0
2021-07-22 13:05:00,76.11,76.22,76.11,76.19,10106.0,70.4841,70.586,70.4841,70.5582,10106.0
2021-07-22 13:10:00,76.2,76.22,76.16,76.21,11838.0,70.5675,70.586,70.5304,70.5767,11838.0
2021-07-22 13:15:00,76.2,76.35,76.19,76.35,69636.0,70.5675,70.7064,70.5582,70.7064,69636.0
2021-07-22 13:20:00,76.39,76.67,76.39,76.57,8716.0,70.7434,71.0027,70.7434,70.9101,8716.0
2021-07-22 13:25:00,76.58,76.77,76.57,76.75,2402.0,70.9194,71.0953,70.9101,71.0768,2402.0
2021-07-22 13:30:00,76.8,76.96,76.69,76.96,9598.0,71.1231,71.2713,71.0213,71.2713,9598.0
2021-07-22 13:35:00,76.95,76.97,76.83,76.83,4642.0,71.262,71.2806,71.1509,71.1509,4642.0
2021-07-22 13:40:00,76.83,76.85,76.75,76.78,6390.0,71.1509,71.1694,71.0768,71.1046,6390.0
2021-07-22 13:45:00,76.73,76.81,76.73,76.81,4174.0,71.0583,71.1324,71.0583,71.1324,4174.0
2021-07-22 13:50:00,76.78,76.86,76.78,76.86,3600.0,71.1046,71.1787,71.1046,71.1787,3600.0
2021-07-22 13:55:00,76.81,76.86,76.79,76.86,3210.0,71.1324,71.1787,71.1139,71.1787,3210.0
2021-07-22 14:00:00,76.83,76.92,76.77,76.92,13006.0,71.1509,71.2343,71.0953,71.2343,13006.0
2021-07-22 14:05:00,76.95,77.01,76.91,76.96,7034.0,71.262,71.3176,71.225,71.2713,7034.0
2021-07-22 14:10:00,76.97,77.03,76.92,77.03,3660.0,71.2806,71.3361,71.2343,71.3361,3660.0
2021-07-22 14:15:00,77.02,77.07,76.91,76.93,14190.0,71.3269,71.3732,71.225,71.2435,14190.0
2021-07-22 14:20:00,76.95,77.02,76.92,76.99,6674.0,71.262,71.3269,71.2343,71.2991,6674.0
2021-07-22 14:25:00,76.99,77.03,76.98,77.02,7744.0,71.2991,71.3361,71.2898,71.3269,7744.0
2021-07-22 14:30:00,77.02,77.14,77.02,77.14,6100.0,71.3269,71.438,71.3269,71.438,6100.0
2021-07-22 14:35:00,77.12,77.21,77.01,77.06,10110.0,71.4195,71.5028,71.3176,71.3639,10110.0
2021-07-22 14:40:00,77.09,77.09,76.97,77.02,9276.0,71.3917,71.3917,71.2806,71.3269,9276.0
2021-07-22 14:45:00,77.02,77.19,76.99,77.16,10326.0,71.3269,71.4843,71.2991,71.4565,10326.0
2021-07-22 14:50:00,77.12,77.19,77.11,77.18,5042.0,71.4195,71.4843,71.4102,71.475,5042.0
2021-07-22 14:55:00,77.17,77.32,77.17,77.32,5604.0,71.4658,71.6047,71.4658,71.6047,5604.0
2021-07-22 15:00:00,77.3,77.36,77.27,77.35,10820.0,71.5862,71.6417,71.5584,71.6325,10820.0
2021-07-22 15:05:00,77.35,77.36,77.26,77.26,5220.0,71.6325,71.6417,71.5491,71.5491,5220.0
2021-07-22 15:10:00,77.26,77.26,77.13,77.16,9120.0,71.5491,71.5491,71.4287,71.4565,9120.0
2021-07-22 15:15:00,77.14,77.14,77.04,77.13,14710.0,71.438,71.438,71.3454,71.4287,14710.0
2021-07-22 15:20:00,77.13,77.13,76.98,77.05,5770.0,71.4287,71.4287,71.2898,71.3546,5770.0
2021-07-22 15:25:00,77.07,77.18,77.07,77.17,14586.0,71.3732,71.475,71.3732,71.4658,14586.0
2021-07-22 15:30:00,77.14,77.2,77.08,77.15,15914.0,71.438,71.4936,71.3824,71.4473,15914.0
2021-07-22 15:35:00,77.13,77.19,77.07,77.07,17026.0,71.4287,71.4843,71.3732,71.3732,17026.0
2021-07-22 15:40:00,77.05,77.08,76.85,76.89,29504.0,71.3546,71.3824,71.1694,71.2065,29504.0
2021-07-22 15:45:00,76.91,77.07,76.91,77.0,26304.0,71.225,71.3732,71.225,71.3083,26304.0
2021-07-22 15:50:00,76.99,77.08,76.9,76.98,70298.0,71.2991,71.3824,71.2157,71.2898,70298.0
2021-07-22 15:55:00,76.96,77.27,76.96,77.15,164882.0,71.2713,71.5584,71.2713,71.4473,164882.0
2021-07-23 09:30:00,77.63,77.64,77.03,77.03,25154.0,71.8918,71.901,71.3361,71.3361,25154.0
2021-07-23 09:35:00,77.01,77.21,76.82,77.1,15464.0,71.3176,71.5028,71.1416,71.4009,15464.0
2021-07-23 09:40:00,77.16,77.57,77.11,77.57,8266.0,71.4565,71.8362,71.4102,71.8362,8266.0
2021-07-23 09:45:00,77.55,77.66,77.42,77.5,10680.0,71.8177,71.9196,71.6973,71.7714,10680.0
2021-07-23 09:50:00,77.46,77.46,77.1,77.15,6446.0,71.7343,71.7343,71.4009,71.4473,6446.0
2021-07-23 09:55:00,77.11,77.46,77.1,77.36,16272.0,71.4102,71.7343,71.4009,71.6417,16272.0
2021-07-23 10:00:00,77.36,77.61,77.36,77.49,6230.0,71.6417,71.8732,71.6417,71.7621,6230.0
2021-07-23 10:05:00,77.51,77.73,77.49,77.73,7254.0,71.7806,71.9844,71.7621,71.9844,7254.0
2021-07-23 10:10:00,77.67,77.82,77.55,77.58,11106.0,71.9288,72.0677,71.8177,71.8455,11106.0
2021-07-23 10:15:00,77.67,77.76,77.55,77.56,3200.0,71.9288,72.0122,71.8177,71.8269,3200.0
2021-07-23 10:20:00,77.53,77.74,77.5,77.64,6000.0,71.7992,71.9936,71.7714,71.901,6000.0
2021-07-23 10:25:00,77.66,77.93,77.66,77.93,5240.0,71.9196,72.1696,71.9196,72.1696,5240.0
2021-07-23 10:30:00,77.96,77.99,77.85,77.85,30614.0,72.1974,72.2252,72.0955,72.0955,30614.0
2021-07-23 10:35:00,77.82,78.1,77.81,78.06,15720.0,72.0677,72.327,72.0585,72.29,15720.0
2021-07-23 10:40:00,78.07,78.24,78.06,78.17,3600.0,72.2992,72.4567,72.29,72.3919,3600.0
2021-07-23 10:45:00,78.17,78.39,78.13,78.35,9214.0,72.3919,72.5956,72.3548,72.5586,9214.0
2021-07-23 10:50:00,78.33,78.33,78.17,78.19,11262.0,72.54,72.54,72.3919,72.4104,11262.0
2021-07-23 10:55:00,78.18,78.26,78.05,78.26,7200.0,72.4011,72.4752,72.2807,72.4752,7200.0
2021-07-23 11:00:00,78.21,78.48,78.21,78.48,5860.0,72.4289,72.6789,72.4289,72.6789,5860.0
2021-07-23 11:05:00,78.47,78.58,78.46,78.58,6554.0,72.6697,72.7715,72.6604,72.7715,6554.0
2021-07-23 11:10:00,78.6,78.66,78.45,78.45,7600.0,72.7901,72.8456,72.6512,72.6512,7600.0
2021-07-23 11:15:00,78.43,78.45,78.33,78.33,6118.0,72.6326,72.6512,72.54,72.54,6118.0
2021-07-23 11:20:00,78.33,78.44,78.33,78.42,1822.0,72.54,72.6419,72.54,72.6234,1822.0
2021-07-23 11:25:00,78.38,78.38,78.29,78.36,3400.0,72.5863,72.5863,72.503,72.5678,3400.0
2021-07-23 11:30:00,78.39,78.45,78.21,78.25,7364.0,72.5956,72.6512,72.4289,72.4659,7364.0
2021-07-23 11:35:00,78.25,78.33,78.22,78.23,2730.0,72.4659,72.54,72.4382,72.4474,2730.0
2021-07-23 11:40:00,78.29,78.33,78.14,78.14,3486.0,72.503,72.54,72.3641,72.3641,3486.0
2021-07-23 11:45:00,78.01,78.15,78.01,78.15,3800.0,72.2437,72.3733,72.2437,72.3733,3800.0
2021-07-23 11:50:00,78.19,78.24,78.11,78.13,10522.0,72.4104,72.4567,72.3363,72.3548,10522.0
2021-07-23 11:55:00,78.12,78.21,78.11,78.2,3400.0,72.3456,72.4289,72.3363,72.4196,3400.0
2021-07-23 12:00:00,78.16,78.16,78.08,78.08,2648.0,72.3826,72.3826,72.3085,72.3085,2648.0
2021-07-23 12:05:00,78.15,78.15,78.08,78.08,1776.0,72.3733,72.3733,72.3085,72.3085,1776.0
2021-07-23 12:10:00,78.08,78.13,78.08,78.11,2600.0,72.3085,72.3548,72.3085,72.3363,2600.0
2021-07-23 12:15:00,78.11,78.19,78.1,78.14,8056.0,72.3363,72.4104,72.327,72.3641,8056.0
2021-07-23 12:20:00,78.1,78.14,78.08,78.12,3600.0,72.327,72.3641,72.3085,72.3456,3600.0
2021-07-23 12:25:00,78.13,78.15,78.06,78.15,3892.0,72.3548,72.3733,72.29,72.3733,3892.0
2021-07-23 12:30:00,78.17,78.17,78.09,78.09,1402.0,72.3919,72.3919,72.3178,72.3178,1402.0
2021-07-23 12:35:00,78.11,78.17,78.08,78.17,2400.0,72.3363,72.3919,72.3085,72.3919,2400.0
2021-07-23 12:40:00,78.16,78.26,78.11,78.26,9094.0,72.3826,72.4752,72.3363,72.4752,9094.0
2021-07-23 12:45:00,78.3,78.39,78.27,78.33,5080.0,72.5122,72.5956,72.4845,72.54,5080.0
2021-07-23 12:50:00,78.36,78.38,78.28,78.28,4572.0,72.5678,72.5863,72.4937,72.4937,4572.0
2021-07-23 12:55:00,78.26,78.36,78.25,78.36,3310.0,72.4752,72.5678,72.4659,72.5678,3310.0
2021-07-23 13:00:00,78.3,78.38,78.26,78.38,5002.0,72.5122,72.5863,72.4752,72.5863,5002.0
2021-07-23 13:05:00,78.38,78.45,78.35,78.35,2022.0,72.5863,72.6512,72.5586,72.5586,2022.0
2021-07-23 13:10:00,78.35,78.44,78.35,78.39,1602.0,72.5586,72.6419,72.5586,72.5956,1602.0
2021-07-23 13:15:00,78.38,78.43,78.33,78.38,3062.0,72.5863,72.6326,72.54,72.5863,3062.0
2021-07-23 13:20:00,78.39,78.42,78.37,78.42,2118.0,72.5956,72.6234,72.5771,72.6234,2118.0
2021-07-23 13:25:00,78.42,78.42,78.24,78.36,6464.0,72.6234,72.6234,72.4567,72.5678,6464.0
2021-07-23 13:30:00,78.36,78.44,78.32,78.41,5282.0,72.5678,72.6419,72.5308,72.6141,5282.0
2021-07-23 13:35:00,78.44,78.48,78.43,78.43,2200.0,72.6419,72.6789,72.6326,72.6326,2200.0
2021-07-23 13:40:00,78.41,78.44,78.35,78.35,2002.0,72.6141,72.6419,72.5586,72.5586,2002.0
2021-07-23 13:45:00,78.36,78.37,78.32,78.35,2400.0,72.5678,72.5771,72.5308,72.5586,2400.0
2021-07-23 13:50:00,78.39,78.39,78.34,78.36,1630.0,72.5956,72.5956,72.5493,72.5678,1630.0
2021-07-23 13:55:00,78.38,78.4,78.34,78.36,3476.0,72.5863,72.6049,72.5493,72.5678,3476.0
2021-07-23 14:00:00,78.34,78.37,78.22,78.23,5088.0,72.5493,72.5771,72.4382,72.4474,5088.0
2021-07-23 14:05:00,78.25,78.45,78.25,78.39,4206.0,72.4659,72.6512,72.4659,72.5956,4206.0
2021-07-23 14:10:00,78.39,78.48,78.39,78.42,2784.0,72.5956,72.6789,72.5956,72.6234,2784.0
2021-07-23 14:15:00,78.45,78.46,78.41,78.42,1470.0,72.6512,72.6604,72.6141,72.6234,1470.0
2021-07-23 14:20:00,78.41,78.42,78.29,78.29,3718.0,72.6141,72.6234,72.503,72.503,3718.0
2021-07-23 14:25:00,78.32,78.34,78.24,78.27,7668.0,72.5308,72.5493,72.4567,72.4845,7668.0
2021-07-23 14:30:00,78.27,78.32,78.2,78.2,6554.0,72.4845,72.5308,72.4196,72.4196,6554.0
2021-07-23 14:35:00,78.21,78.28,78.21,78.27,1808.0,72.4289,72.4937,72.4289,72.4845,1808.0
2021-07-23 14:40:00,78.26,78.3,78.24,78.24,3010.0,72.4752,72.5122,72.4567,72.4567,3010.0
2021-07-23 14:45:00,78.3,78.31,78.26,78.31,4916.0,72.5122,72.5215,72.4752,72.5215,4916.0
2021-07-23 14:50:00,78.31,78.36,78.3,78.36,2594.0,72.5215,72.5678,72.5122,72.5678,2594.0
2021-07-23 14:55:00,78.34,78.39,78.32,78.38,3268.0,72.5493,72.5956,72.5308,72.5863,3268.0
2021-07-23 15:00:00,78.33,78.34,78.27,78.28,5200.0,72.54,72.5493,72.4845,72.4937,5200.0
2021-07-23 15:05:00,78.31,78.33,78.26,78.29,3016.0,72.5215,72.54,72.4752,72.503,3016.0
2021-07-23 15:10:00,78.31,78.31,78.23,78.24,2636.0,72.5215,72.5215,72.4474,72.4567,2636.0
2021-07-23 15:15:00,78.23,78.35,78.22,78.33,8312.0,72.4474,72.5586,72.4382,72.54,8312.0
2021-07-23 15:20:00,78.36,78.51,78.36,78.42,7198.0,72.5678,72.7067,72.5678,72.6234,7198.0
2021-07-23 15:25:00,78.41,78.46,78.35,78.39,5002.0,72.6141,72.6604,72.5586,72.5956,5002.0
2021-07-23 15:30:00,78.36,78.41,78.33,78.38,12484.0,72.5678,72.6141,72.54,72.5863,12484.0
2021-07-23 15:35:00,78.38,78.43,78.36,78.42,8424.0,72.5863,72.6326,72.5678,72.6234,8424.0
2021-07-23 15:40:00,78.39,78.41,78.35,78.41,6058.0,72.5956,72.6141,72.5586,72.6141,6058.0
2021-07-23 15:45:00,78.41,78.47,78.38,78.38,11328.0,72.6141,72.6697,72.5863,72.5863,11328.0
2021-07-23 15:50:00,78.42,78.53,78.42,78.42,21722.0,72.6234,72.7252,72.6234,72.6234,21722.0
2021-07-23 15:55:00,78.44,78.58,78.38,78.51,78972.0,72.6419,72.7715,72.5863,72.7067,78972.0
2021-07-26 09:30:00,77.83,78.36,77.82,77.86,16740.0,72.077,72.5678,72.0677,72.1048,16740.0
2021-07-26 09:35:00,77.88,78.31,77.88,78.31,4604.0,72.1233,72.5215,72.1233,72.5215,4604.0
2021-07-26 09:40:00,78.16,78.23,77.96,78.0,5638.0,72.3826,72.4474,72.1974,72.2344,5638.0
2021-07-26 09:45:00,78.01,78.31,77.85,78.3,9104.0,72.2437,72.5215,72.0955,72.5122,9104.0
2021-07-26 09:50:00,78.14,78.5,78.13,78.49,6856.0,72.3641,72.6975,72.3548,72.6882,6856.0
2021-07-26 09:55:00,78.42,78.96,78.42,78.73,5494.0,72.6234,73.1235,72.6234,72.9105,5494.0
2021-07-26 10:00:00,78.76,78.77,78.52,78.61,6200.0,72.9382,72.9475,72.716,72.7993,6200.0
2021-07-26 10:05:00,78.58,78.73,78.54,78.54,4234.0,72.7715,72.9105,72.7345,72.7345,4234.0
2021-07-26 10:10:00,78.49,78.5,78.28,78.46,13902.0,72.6882,72.6975,72.4937,72.6604,13902.0
2021-07-26 10:15:00,78.52,78.67,78.5,78.52,6978.0,72.716,72.8549,72.6975,72.716,6978.0
2021-07-26 10:20:00,78.56,78.56,78.53,78.53,600.0,72.753,72.753,72.7252,72.7252,600.0
2021-07-26 10:25:00,78.52,78.56,78.37,78.4,20826.0,72.716,72.753,72.5771,72.6049,20826.0
2021-07-26 10:30:00,78.47,78.53,78.33,78.5,23264.0,72.6697,72.7252,72.54,72.6975,23264.0
2021-07-26 10:35:00,78.54,78.54,78.29,78.31,8770.0,72.7345,72.7345,72.503,72.5215,8770.0
2021-07-26 10:40:00,78.28,78.5,78.28,78.33,17084.0,72.4937,72.6975,72.4937,72.54,17084.0
2021-07-26 10:45:00,78.37,78.41,78.31,78.39,5078.0,72.5771,72.6141,72.5215,72.5956,5078.0
2021-07-26 10:50:00,78.34,78.37,78.19,78.2,9480.0,72.5493,72.5771,72.4104,72.4196,9480.0
2021-07-26 10:55:00,78.2,78.2,78.06,78.11,3710.0,72.4196,72.4196,72.29,72.3363,3710.0
2021-07-26 11:00:00,78.08,78.21,77.9,78.12,9028.0,72.3085,72.4289,72.1418,72.3456,9028.0
2021-07-26 11:05:00,78.17,78.21,78.02,78.21,1600.0,72.3919,72.4289,72.2529,72.4289,1600.0
2021-07-26 11:10:00,78.21,78.26,78.21,78.25,800.0,72.4289,72.4752,72.4289,72.4659,800.0
2021-07-26 11:15:00,78.22,78.41,78.21,78.32,2800.0,72.4382,72.6141,72.4289,72.5308,2800.0
2021-07-26 11:20:00,78.28,78.38,78.27,78.38,3766.0,72.4937,72.5863,72.4845,72.5863,3766.0
2021-07-26 11:25:00,78.4,78.47,78.35,78.47,2042.0,72.6049,72.6697,72.5586,72.6697,2042.0
2021-07-26 11:30:00,78.38,78.41,78.34,78.34,2728.0,72.5863,72.6141,72.5493,72.5493,2728.0
2021-07-26 11:35:00,78.38,78.38,78.27,78.36,2600.0,72.5863,72.5863,72.4845,72.5678,2600.0
2021-07-26 11:40:00,78.4,78.4,78.25,78.25,2002.0,72.6049,72.6049,72.4659,72.4659,2002.0
2021-07-26 11:45:00,78.32,78.32,78.18,78.18,2200.0,72.5308,72.5308,72.4011,72.4011,2200.0
2021-07-26 11:50:00,78.19,78.2,78.08,78.13,3740.0,72.4104,72.4196,72.3085,72.3548,3740.0
2021-07-26 11:55:00,78.01,78.11,78.01,78.11,1000.0,72.2437,72.3363,72.2437,72.3363,1000.0
2021-07-26 12:00:00,78.07,78.07,78.0,78.0,2942.0,72.2992,72.2992,72.2344,72.2344,2942.0
2021-07-26 12:05:00,77.97,78.06,77.95,78.06,7722.0,72.2066,72.29,72.1881,72.29,7722.0
2021-07-26 12:10:00,78.06,78.06,78.0,78.0,1414.0,72.29,72.29,72.2344,72.2344,1414.0
2021-07-26 12:15:00,78.06,78.06,77.86,77.9,4814.0,72.29,72.29,72.1048,72.1418,4814.0
2021-07-26 12:20:00,77.89,77.96,77.89,77.96,1498.0,72.1326,72.1974,72.1326,72.1974,1498.0
2021-07-26 12:25:00,78.0,78.0,77.95,77.95,1400.0,72.2344,72.2344,72.1881,72.1881,1400.0
2021-07-26 12:30:00,78.13,78.13,77.89,77.89,3660.0,72.3548,72.3548,72.1326,72.1326,3660.0
2021-07-26 12:35:00,77.94,77.98,77.94,77.95,1710.0,72.1789,72.2159,72.1789,72.1881,1710.0
2021-07-26 12:40:00,77.91,77.91,77.8,77.8,1800.0,72.1511,72.1511,72.0492,72.0492,1800.0
2021-07-26 12:45:00,77.83,77.86,77.82,77.86,2018.0,72.077,72.1048,72.0677,72.1048,2018.0
2021-07-26 12:50:00,77.94,77.94,77.77,77.79,3814.0,72.1789,72.1789,72.0214,72.0399,3814.0
2021-07-26 12:55:00,77.82,77.82,77.65,77.75,12572.0,72.0677,72.0677,71.9103,72.0029,12572.0
2021-07-26 13:00:00,77.72,77.74,77.67,77.7,5656.0,71.9751,71.9936,71.9288,71.9566,5656.0
2021-07-26 13:05:00,77.66,77.72,77.64,77.67,4264.0,71.9196,71.9751,71.901,71.9288,4264.0
2021-07-26 13:10:00,77.67,77.67,77.53,77.58,5014.0,71.9288,71.9288,71.7992,71.8455,5014.0
2021-07-26 13:15:00,77.57,77.76,77.57,77.67,9000.0,71.8362,72.0122,71.8362,71.9288,9000.0
2021-07-26 13:20:00,77.73,77.8,77.69,77.8,4000.0,71.9844,72.0492,71.9473,72.0492,4000.0
2021-07-26 13:25:00,77.78,77.78,77.73,77.77,1454.0,72.0307,72.0307,71.9844,72.0214,1454.0
2021-07-26 13:30:00,77.73,77.76,77.67,77.69,3804.0,71.9844,72.0122,71.9288,71.9473,3804.0
2021-07-26 13:35:00,77.68,77.74,77.68,77.7,1784.0,71.9381,71.9936,71.9381,71.9566,1784.0
2021-07-26 13:40:00,77.65,77.71,77.65,77.69,1602.0,71.9103,71.9659,71.9103,71.9473,1602.0
2021-07-26 13:45:00,77.64,77.64,77.55,77.55,1718.0,71.901,71.901,71.8177,71.8177,1718.0
2021-07-26 13:50:00,77.54,77.56,77.49,77.55,7010.0,71.8084,71.8269,71.7621,71.8177,7010.0
2021-07-26 13:55:00,77.5,77.61,77.5,77.58,2238.0,71.7714,71.8732,71.7714,71.8455,2238.0
2021-07-26 14:00:00,77.6,77.64,77.52,77.55,1672.0,71.864,71.901,71.7899,71.8177,1672.0
2021-07-26 14:05:00,77.53,77.61,77.53,77.56,6536.0,71.7992,71.8732,71.7992,71.8269,6536.0
2021-07-26 14:10:00,77.55,77.57,77.51,77.51,5950.0,71.8177,71.8362,71.7806,71.7806,5950.0
2021-07-26 14:15:00,77.48,77.7,77.48,77.7,4920.0,71.7529,71.9566,71.7529,71.9566,4920.0
2021-07-26 14:20:00,77.67,77.67,77.64,77.67,1250.0,71.9288,71.9288,71.901,71.9288,1250.0
2021-07-26 14:25:00,77.63,77.7,77.58,77.7,6048.0,71.8918,71.9566,71.8455,71.9566,6048.0
2021-07-26 14:30:00,77.73,77.8,77.72,77.75,3090.0,71.9844,72.0492,71.9751,72.0029,3090.0
2021-07-26 14:35:00,77.77,77.8,77.74,77.77,2124.0,72.0214,72.0492,71.9936,72.0214,2124.0
2021-07-26 14:40:00,77.81,77.87,77.81,77.83,1480.0,72.0585,72.114,72.0585,72.077,1480.0
2021-07-26 14:45:00,77.82,77.9,77.81,77.9,3794.0,72.0677,72.1418,72.0585,72.1418,3794.0
2021-07-26 14:50:00,77.95,78.03,77.93,77.96,3930.0,72.1881,72.2622,72.1696,72.1974,3930.0
2021-07-26 14:55:00,78.0,78.02,77.92,77.95,3636.0,72.2344,72.2529,72.1603,72.1881,3636.0
2021-07-26 15:00:00,77.97,78.07,77.97,78.01,2662.0,72.2066,72.2992,72.2066,72.2437,2662.0
2021-07-26 15:05:00,78.0,78.03,77.97,77.99,2170.0,72.2344,72.2622,72.2066,72.2252,2170.0
2021-07-26 15:10:00,77.97,77.97,77.95,77.95,1400.0,72.2066,72.2066,72.1881,72.1881,1400.0
2021-07-26 15:15:00,78.04,78.1,77.99,78.07,2246.0,72.2715,72.327,72.2252,72.2992,2246.0
2021-07-26 15:20:00,78.1,78.14,78.08,78.1,1400.0,72.327,72.3641,72.3085,72.327,1400.0
2021-07-26 15:25:00,78.17,78.17,78.11,78.11,1600.0,72.3919,72.3919,72.3363,72.3363,1600.0
2021-07-26 15:30:00,78.1,78.21,78.09,78.21,6000.0,72.327,72.4289,72.3178,72.4289,6000.0
2021-07-26 15:35:00,78.19,78.32,78.17,78.32,6628.0,72.4104,72.5308,72.3919,72.5308,6628.0
2021-07-26 15:40:00,78.35,78.36,78.19,78.23,7802.0,72.5586,72.5678,72.4104,72.4474,7802.0
2021-07-26 15:45:00,78.19,78.26,78.12,78.23,6800.0,72.4104,72.4752,72.3456,72.4474,6800.0
2021-07-26 15:50:00,78.22,78.24,78.13,78.23,12848.0,72.4382,72.4567,72.3548,72.4474,12848.0
2021-07-26 15:55:00,78.24,78.28,78.04,78.11,48628.0,72.4567,72.4937,72.2715,72.3363,48628.0
2021-07-27 09:30:00,78.07,78.1,77.23,78.05,11634.0,72.2992,72.327,71.5213,72.2807,11634.0
2021-07-27 09:35:00,77.83,78.07,77.16,77.16,8644.0,72.077,72.2992,71.4565,71.4565,8644.0
2021-07-27 09:40:00,77.11,77.16,76.76,77.11,7424.0,71.4102,71.4565,71.0861,71.4102,7424.0
2021-07-27 09:45:00,76.94,76.97,76.76,76.81,2418.0,71.2528,71.2806,71.0861,71.1324,2418.0
2021-07-27 09:50:00,76.85,76.96,76.74,76.86,2742.0,71.1694,71.2713,71.0676,71.1787,2742.0
2021-07-27 09:55:00,76.89,76.89,76.44,76.44,7160.0,71.2065,71.2065,70.7897,70.7897,7160.0
2021-07-27 10:00:00,76.51,76.54,76.32,76.45,23876.0,70.8546,70.8823,70.6786,70.799,23876.0
2021-07-27 10:05:00,76.35,76.98,76.33,76.98,13690.0,70.7064,71.2898,70.6879,71.2898,13690.0
2021-07-27 10:10:00,76.86,76.92,76.15,76.19,12154.0,71.1787,71.2343,70.5212,70.5582,12154.0
2021-07-27 10:15:00,76.25,76.42,75.98,76.32,26984.0,70.6138,70.7712,70.3637,70.6786,26984.0
2021-07-27 10:20:00,76.44,76.79,76.42,76.79,5712.0,70.7897,71.1139,70.7712,71.1139,5712.0
2021-07-27 10:25:00,76.75,76.96,76.75,76.83,1604.0,71.0768,71.2713,71.0768,71.1509,1604.0
2021-07-27 10:30:00,76.83,76.97,76.78,76.83,4748.0,71.1509,71.2806,71.1046,71.1509,4748.0
2021-07-27 10:35:00,76.92,76.99,76.73,76.73,6226.0,71.2343,71.2991,71.0583,71.0583,6226.0
2021-07-27 10:40:00,76.72,76.8,76.71,76.73,1808.0,71.049,71.1231,71.0398,71.0583,1808.0
2021-07-27 10:45:00,76.82,76.92,76.78,76.91,5430.0,71.1416,71.2343,71.1046,71.225,5430.0
2021-07-27 10:50:00,76.95,77.06,76.93,77.06,9098.0,71.262,71.3639,71.2435,71.3639,9098.0
2021-07-27 10:55:00,77.1,77.3,77.09,77.2,2818.0,71.4009,71.5862,71.3917,71.4936,2818.0
2021-07-27 11:00:00,77.11,77.12,76.81,76.85,6172.0,71.4102,71.4195,71.1324,71.1694,6172.0
2021-07-27 11:05:00,76.82,76.82,76.5,76.51,4542.0,71.1416,71.1416,70.8453,70.8546,4542.0
2021-07-27 11:10:00,76.57,76.57,76.52,76.52,2082.0,70.9101,70.9101,70.8638,70.8638,2082.0
2021-07-27 11:15:00,76.5,76.5,76.4,76.41,12382.0,70.8453,70.8453,70.7527,70.762,12382.0
2021-07-27 11:20:00,76.45,76.45,76.35,76.39,3166.0,70.799,70.799,70.7064,70.7434,3166.0
2021-07-27 11:25:00,76.41,76.41,76.22,76.25,2800.0,70.762,70.762,70.586,70.6138,2800.0
2021-07-27 11:30:00,76.22,76.25,75.96,75.96,8096.0,70.586,70.6138,70.3452,70.3452,8096.0
2021-07-27 11:35:00,75.92,75.92,75.7,75.82,7358.0,70.3082,70.3082,70.1044,70.2156,7358.0
2021-07-27 11:40:00,75.89,76.01,75.89,75.97,1810.0,70.2804,70.3915,70.2804,70.3545,1810.0
2021-07-27 11:45:00,76.06,76.08,75.92,75.94,6968.0,70.4378,70.4563,70.3082,70.3267,6968.0
2021-07-27 11:50:00,75.97,76.29,75.92,76.25,3636.0,70.3545,70.6508,70.3082,70.6138,3636.0
2021-07-27 11:55:00,76.24,76.25,76.23,76.25,602.0,70.6045,70.6138,70.5953,70.6138,602.0
2021-07-27 12:00:00,76.22,76.22,76.03,76.14,6178.0,70.586,70.586,70.41,70.5119,6178.0
2021-07-27 12:05:00,76.07,76.26,75.97,76.24,6232.0,70.4471,70.623,70.3545,70.6045,6232.0
2021-07-27 12:10:00,76.17,76.22,76.05,76.08,3628.0,70.5397,70.586,70.4286,70.4563,3628.0
2021-07-27 12:15:00,76.07,76.14,76.03,76.03,2600.0,70.4471,70.5119,70.41,70.41,2600.0
2021-07-27 12:20:00,76.11,76.27,76.11,76.17,1804.0,70.4841,70.6323,70.4841,70.5397,1804.0
2021-07-27 12:25:00,76.14,76.25,76.13,76.24,2440.0,70.5119,70.6138,70.5026,70.6045,2440.0
2021-07-27 12:30:00,76.31,76.35,76.17,76.17,3662.0,70.6693,70.7064,70.5397,70.5397,3662.0
2021-07-27 12:35:00,76.24,76.32,76.24,76.3,800.0,70.6045,70.6786,70.6045,70.6601,800.0
2021-07-27 12:40:00,76.42,76.6,76.42,76.55,4612.0,70.7712,70.9379,70.7712,70.8916,4612.0
2021-07-27 12:45:00,76.62,76.62,76.46,76.46,2054.0,70.9564,70.9564,70.8083,70.8083,2054.0
2021-07-27 12:50:00,76.48,76.52,76.46,76.46,1172.0,70.8268,70.8638,70.8083,70.8083,1172.0
2021-07-27 12:55:00,76.42,76.48,76.4,76.42,1400.0,70.7712,70.8268,70.7527,70.7712,1400.0
2021-07-27 13:00:00,76.36,76.49,76.36,76.45,2118.0,70.7156,70.836,70.7156,70.799,2118.0
2021-07-27 13:05:00,76.44,76.54,76.44,76.5,2232.0,70.7897,70.8823,70.7897,70.8453,2232.0
2021-07-27 13:10:00,76.46,76.49,76.41,76.49,3054.0,70.8083,70.836,70.762,70.836,3054.0
2021-07-27 13:15:00,76.52,76.52,76.42,76.46,1880.0,70.8638,70.8638,70.7712,70.8083,1880.0
2021-07-27 13:20:00,76.45,76.45,76.31,76.31,1826.0,70.799,70.799,70.6693,70.6693,1826.0
2021-07-27 13:25:00,76.31,76.35,76.3,76.3,7900.0,70.6693,70.7064,70.6601,70.6601,7900.0
2021-07-27 13:30:00,76.28,76.3,76.15,76.17,5020.0,70.6416,70.6601,70.5212,70.5397,5020.0
2021-07-27 13:35:00,76.28,76.35,76.28,76.35,802.0,70.6416,70.7064,70.6416,70.7064,802.0
2021-07-27 13:40:00,76.36,76.36,76.29,76.33,5228.0,70.7156,70.7156,70.6508,70.6879,5228.0
2021-07-27 13:45:00,76.31,76.46,76.31,76.45,4208.0,70.6693,70.8083,70.6693,70.799,4208.0
2021-07-27 13:50:00,76.46,76.6,76.43,76.59,5670.0,70.8083,70.9379,70.7805,70.9286,5670.0
2021-07-27 13:55:00,76.63,76.75,76.62,76.62,4728.0,70.9657,71.0768,70.9564,70.9564,4728.0
2021-07-27 14:00:00,76.58,76.69,76.58,76.62,2200.0,70.9194,71.0213,70.9194,70.9564,2200.0
2021-07-27 14:05:00,76.61,76.66,76.58,76.61,2108.0,70.9472,70.9935,70.9194,70.9472,2108.0
2021-07-27 14:10:00,76.66,76.67,76.61,76.67,3326.0,70.9935,71.0027,70.9472,71.0027,3326.0
2021-07-27 14:15:00,76.7,76.84,76.7,76.79,2606.0,71.0305,71.1602,71.0305,71.1139,2606.0
2021-07-27 14:20:00,76.79,76.88,76.79,76.86,11286.0,71.1139,71.1972,71.1139,71.1787,11286.0
2021-07-27 14:25:00,76.88,76.92,76.84,76.91,8076.0,71.1972,71.2343,71.1602,71.225,8076.0
2021-07-27 14:30:00,76.89,76.97,76.84,76.97,1206.0,71.2065,71.2806,71.1602,71.2806,1206.0
2021-07-27 14:35:00,77.02,77.07,77.02,77.02,2226.0,71.3269,71.3732,71.3269,71.3269,2226.0
2021-07-27 14:40:00,77.02,77.02,76.95,76.95,2058.0,71.3269,71.3269,71.262,71.262,2058.0
2021-07-27 14:45:00,77.07,77.11,77.02,77.08,5788.0,71.3732,71.4102,71.3269,71.3824,5788.0
2021-07-27 14:50:00,77.08,77.1,77.02,77.02,3500.0,71.3824,71.4009,71.3269,71.3269,3500.0
2021-07-27 14:55:00,77.03,77.05,76.99,77.05,2900.0,71.3361,71.3546,71.2991,71.3546,2900.0
2021-07-27 15:00:00,77.06,77.17,77.06,77.13,3360.0,71.3639,71.4658,71.3639,71.4287,3360.0
2021-07-27 15:05:00,77.16,77.19,77.14,77.19,4214.0,71.4565,71.4843,71.438,71.4843,4214.0
2021-07-27 15:10:00,77.17,77.17,77.0,77.06,3460.0,71.4658,71.4658,71.3083,71.3639,3460.0
2021-07-27 15:15:00,77.11,77.18,77.03,77.13,9312.0,71.4102,71.475,71.3361,71.4287,9312.0
2021-07-27 15:20:00,77.11,77.15,77.1,77.13,7566.0,71.4102,71.4473,71.4009,71.4287,7566.0
2021-07-27 15:25:00,77.11,77.23,77.1,77.2,5988.0,71.4102,71.5213,71.4009,71.4936,5988.0
2021-07-27 15:30:00,77.23,77.23,77.08,77.1,7648.0,71.5213,71.5213,71.3824,71.4009,7648.0
2021-07-27 15:35:00,77.08,77.1,76.98,77.04,13054.0,71.3824,71.4009,71.2898,71.3454,13054.0
2021-07-27 15:40:00,77.04,77.12,76.97,77.08,20730.0,71.3454,71.4195,71.2806,71.3824,20730.0
2021-07-27 15:45:00,77.13,77.17,77.06,77.11,11488.0,71.4287,71.4658,71.3639,71.4102,11488.0
2021-07-27 15:50:00,77.13,77.2,77.08,77.11,26332.0,71.4287,71.4936,71.3824,71.4102,26332.0
2021-07-27 15:55:00,77.08,77.1,76.94,77.0,104288.0,71.3824,71.4009,71.2528,71.3083,104288.0
2021-07-28 09:30:00,77.27,77.66,77.11,77.66,7596.0,71.5584,71.9196,71.4102,71.9196,7596.0
2021-07-28 09:35:00,77.71,77.71,77.53,77.53,400.0,71.9659,71.9659,71.7992,71.7992,400.0
2021-07-28 09:40:00,77.39,77.51,77.26,77.44,3000.0,71.6695,71.7806,71.5491,71.7158,3000.0
2021-07-28 09:45:00,77.25,77.35,77.11,77.29,1612.0,71.5399,71.6325,71.4102,71.5769,1612.0
2021-07-28 09:50:00,77.17,77.28,76.88,77.02,7542.0,71.4658,71.5676,71.1972,71.3269,7542.0
2021-07-28 09:55:00,77.04,77.28,76.91,77.18,19394.0,71.3454,71.5676,71.225,71.475,19394.0
2021-07-28 10:00:00,77.28,77.56,77.1,77.55,56658.0,71.5676,71.8269,71.4009,71.8177,56658.0
2021-07-28 10:05:00,77.53,77.89,77.4,77.55,42404.0,71.7992,72.1326,71.6788,71.8177,42404.0
2021-07-28 10:10:00,77.58,77.7,77.43,77.58,58500.0,71.8455,71.9566,71.7066,71.8455,58500.0
2021-07-28 10:15:00,77.49,77.73,77.49,77.65,13668.0,71.7621,71.9844,71.7621,71.9103,13668.0
2021-07-28 10:20:00,77.69,77.71,77.56,77.59,10624.0,71.9473,71.9659,71.8269,71.8547,10624.0
2021-07-28 10:25:00,77.6,77.67,77.48,77.61,19782.0,71.864,71.9288,71.7529,71.8732,19782.0
2021-07-28 10:30:00,77.52,77.61,77.44,77.6,8978.0,71.7899,71.8732,71.7158,71.864,8978.0
2021-07-28 10:35:00,77.72,77.82,77.61,77.7,8406.0,71.9751,72.0677,71.8732,71.9566,8406.0
2021-07-28 10:40:00,77.73,77.82,77.41,77.49,10184.0,71.9844,72.0677,71.688,71.7621,10184.0
2021-07-28 10:45:00,77.54,77.73,77.45,77.66,7774.0,71.8084,71.9844,71.7251,71.9196,7774.0
2021-07-28 10:50:00,77.72,77.8,77.7,77.7,6406.0,71.9751,72.0492,71.9566,71.9566,6406.0
2021-07-28 10:55:00,77.71,77.71,77.6,77.6,1400.0,71.9659,71.9659,71.864,71.864,1400.0
2021-07-28 11:00:00,77.52,77.6,77.48,77.48,11638.0,71.7899,71.864,71.7529,71.7529,11638.0
2021-07-28 11:05:00,77.54,77.74,77.54,77.74,3000.0,71.8084,71.9936,71.8084,71.9936,3000.0
2021-07-28 11:10:00,77.66,77.68,77.63,77.66,4720.0,71.9196,71.9381,71.8918,71.9196,4720.0
2021-07-28 11:15:00,77.65,77.73,77.52,77.55,7468.0,71.9103,71.9844,71.7899,71.8177,7468.0
2021-07-28 11:20:00,77.57,77.58,77.5,77.55,14234.0,71.8362,71.8455,71.7714,71.8177,14234.0
2021-07-28 11:25:00,77.57,77.58,77.49,77.58,3736.0,71.8362,71.8455,71.7621,71.8455,3736.0
2021-07-28 11:30:00,77.57,77.62,77.49,77.59,20538.0,71.8362,71.8825,71.7621,71.8547,20538.0
2021-07-28 11:35:00,77.62,77.83,77.62,77.83,37846.0,71.8825,72.077,71.8825,72.077,37846.0
2021-07-28 11:40:00,77.79,77.79,77.65,77.67,8092.0,72.0399,72.0399,71.9103,71.9288,8092.0
2021-07-28 11:45:00,77.76,77.78,77.67,77.72,3000.0,72.0122,72.0307,71.9288,71.9751,3000.0
2021-07-28 11:50:00,77.76,77.82,77.76,77.78,3412.0,72.0122,72.0677,72.0122,72.0307,3412.0
2021-07-28 11:55:00,77.86,77.93,77.74,77.74,18678.0,72.1048,72.1696,71.9936,71.9936,18678.0
2021-07-28 12:00:00,77.71,77.83,77.69,77.83,4700.0,71.9659,72.077,71.9473,72.077,4700.0
2021-07-28 12:05:00,77.84,77.89,77.8,77.88,47614.0,72.0862,72.1326,72.0492,72.1233,47614.0
2021-07-28 12:10:00,77.83,78.1,77.82,77.94,86492.0,72.077,72.327,72.0677,72.1789,86492.0
2021-07-28 12:15:00,78.0,78.07,77.96,77.99,4054.0,72.2344,72.2992,72.1974,72.2252,4054.0
2021-07-28 12:20:00,77.93,78.05,77.86,78.0,12458.0,72.1696,72.2807,72.1048,72.2344,12458.0
2021-07-28 12:25:00,77.97,78.1,77.96,78.01,13256.0,72.2066,72.327,72.1974,72.2437,13256.0
2021-07-28 12:30:00,77.98,78.24,77.98,78.21,18756.0,72.2159,72.4567,72.2159,72.4289,18756.0
2021-07-28 12:35:00,78.23,78.44,78.1,78.44,110866.0,72.4474,72.6419,72.327,72.6419,110866.0
2021-07-28 12:40:00,78.39,78.44,78.13,78.34,112878.0,72.5956,72.6419,72.3548,72.5493,112878.0
2021-07-28 12:45:00,78.35,78.42,78.11,78.14,28802.0,72.5586,72.6234,72.3363,72.3641,28802.0
2021-07-28 12:50:00,78.11,78.17,78.03,78.08,10850.0,72.3363,72.3919,72.2622,72.3085,10850.0
2021-07-28 12:55:00,78.11,78.24,78.06,78.16,16198.0,72.3363,72.4567,72.29,72.3826,16198.0
2021-07-28 13:00:00,78.2,78.23,78.13,78.13,8586.0,72.4196,72.4474,72.3548,72.3548,8586.0
2021-07-28 13:05:00,78.11,78.11,77.95,78.06,25898.0,72.3363,72.3363,72.1881,72.29,25898.0
2021-07-28 13:10:00,78.11,78.22,78.11,78.11,7752.0,72.3363,72.4382,72.3363,72.3363,7752.0
2021-07-28 13:15:00,78.04,78.11,78.02,78.08,5600.0,72.2715,72.3363,72.2529,72.3085,5600.0
2021-07-28 13:20:00,78.08,78.17,78.07,78.11,2704.0,72.3085,72.3919,72.2992,72.3363,2704.0
2021-07-28 13:25:00,78.07,78.11,77.99,78.1,27812.0,72.2992,72.3363,72.2252,72.327,27812.0
2021-07-28 13:30:00,78.07,78.13,77.93,77.93,6440.0,72.2992,72.3548,72.1696,72.1696,6440.0
2021-07-28 13:35:00,77.88,78.04,77.87,78.02,4012.0,72.1233,72.2715,72.114,72.2529,4012.0
2021-07-28 13:40:00,77.99,77.99,77.89,77.9,3500.0,72.2252,72.2252,72.1326,72.1418,3500.0
2021-07-28 13:45:00,77.92,78.08,77.92,78.02,6250.0,72.1603,72.3085,72.1603,72.2529,6250.0
2021-07-28 13:50:00,78.07,78.09,78.0,78.02,4742.0,72.2992,72.3178,72.2344,72.2529,4742.0
2021-07-28 13:55:00,78.07,78.11,77.97,78.0,11536.0,72.2992,72.3363,72.2066,72.2344,11536.0
2021-07-28 14:00:00,78.04,78.18,77.86,78.08,11224.0,72.2715,72.4011,72.1048,72.3085,11224.0
2021-07-28 14:05:00,78.0,78.07,77.89,77.98,16968.0,72.2344,72.2992,72.1326,72.2159,16968.0
2021-07-28 14:10:00,77.99,78.1,77.96,78.04,5036.0,72.2252,72.327,72.1974,72.2715,5036.0
2021-07-28 14:15:00,78.09,78.13,78.03,78.1,7416.0,72.3178,72.3548,72.2622,72.327,7416.0
2021-07-28 14:20:00,78.03,78.19,78.02,78.1,3602.0,72.2622,72.4104,72.2529,72.327,3602.0
2021-07-28 14:25:00,78.14,78.15,78.05,78.08,7656.0,72.3641,72.3733,72.2807,72.3085,7656.0
2021-07-28 14:30:00,78.07,78.14,78.02,78.14,7322.0,72.2992,72.3641,72.2529,72.3641,7322.0
2021-07-28 14:35:00,78.1,78.18,78.04,78.18,6120.0,72.327,72.4011,72.2715,72.4011,6120.0
2021-07-28 14:40:00,78.17,78.32,78.17,78.29,9440.0,72.3919,72.5308,72.3919,72.503,9440.0
2021-07-28 14:45:00,78.3,78.36,78.28,78.36,3842.0,72.5122,72.5678,72.4937,72.5678,3842.0
2021-07-28 14:50:00,78.38,78.48,78.33,78.33,11382.0,72.5863,72.6789,72.54,72.54,11382.0
2021-07-28 14:55:00,78.36,78.39,78.29,78.37,7454.0,72.5678,72.5956,72.503,72.5771,7454.0
2021-07-28 15:00:00,78.39,78.61,78.39,78.5,16754.0,72.5956,72.7993,72.5956,72.6975,16754.0
2021-07-28 15:05:00,78.51,78.55,78.35,78.38,3700.0,72.7067,72.7438,72.5586,72.5863,3700.0
2021-07-28 15:10:00,78.35,78.41,78.28,78.3,7322.0,72.5586,72.6141,72.4937,72.5122,7322.0
2021-07-28 15:15:00,78.32,78.33,78.18,78.22,16176.0,72.5308,72.54,72.4011,72.4382,16176.0
2021-07-28 15:20:00,78.23,78.23,78.05,78.17,27858.0,72.4474,72.4474,72.2807,72.3919,27858.0
2021-07-28 15:25:00,78.2,78.39,78.19,78.36,11342.0,72.4196,72.5956,72.4104,72.5678,11342.0
2021-07-28 15:30:00,78.35,78.48,78.35,78.44,15280.0,72.5586,72.6789,72.5586,72.6419,15280.0
2021-07-28 15:35:00,78.47,78.63,78.43,78.43,24348.0,72.6697,72.8179,72.6326,72.6326,24348.0
2021-07-28 15:40:00,78.44,78.57,78.44,78.54,25980.0,72.6419,72.7623,72.6419,72.7345,25980.0
2021-07-28 15:45:00,78.52,78.61,78.49,78.53,38630.0,72.716,72.7993,72.6882,72.7252,38630.0
2021-07-28 15:50:00,78.54,78.57,78.41,78.43,50060.0,72.7345,72.7623,72.6141,72.6326,50060.0
2021-07-28 15:55:00,78.42,78.42,78.26,78.26,170742.0,72.6234,72.6234,72.4752,72.4752,170742.0
2021-07-29 09:30:00,78.92,79.21,78.73,79.21,17112.0,73.0864,73.355,72.9105,73.355,17112.0
2021-07-29 09:35:00,78.83,79.23,78.7,79.23,7544.0,73.0031,73.3735,72.8827,73.3735,7544.0
2021-07-29 09:40:00,79.22,79.63,79.12,79.5,6490.0,73.3642,73.7439,73.2716,73.6235,6490.0
2021-07-29 09:45:00,79.39,79.48,79.33,79.41,11160.0,73.5217,73.605,73.4661,73.5402,11160.0
2021-07-29 09:50:00,79.41,79.44,78.88,78.89,17872.0,73.5402,73.568,73.0494,73.0586,17872.0
2021-07-29 09:55:00,78.88,79.22,78.86,79.13,6548.0,73.0494,73.3642,73.0309,73.2809,6548.0
2021-07-29 10:00:00,79.05,79.05,78.84,78.88,4400.0,73.2068,73.2068,73.0123,73.0494,4400.0
2021-07-29 10:05:00,78.92,79.17,78.91,79.17,9588.0,73.0864,73.3179,73.0772,73.3179,9588.0
2021-07-29 10:10:00,79.17,79.22,79.01,79.02,17306.0,73.3179,73.3642,73.1698,73.179,17306.0
2021-07-29 10:15:00,79.01,79.25,79.01,79.23,11540.0,73.1698,73.392,73.1698,73.3735,11540.0
2021-07-29 10:20:00,79.23,79.33,79.15,79.31,8922.0,73.3735,73.4661,73.2994,73.4476,8922.0
2021-07-29 10:25:00,79.36,79.45,79.27,79.28,6250.0,73.4939,73.5772,73.4105,73.4198,6250.0
2021-07-29 10:30:00,79.25,79.36,79.19,79.34,6630.0,73.392,73.4939,73.3365,73.4754,6630.0
2021-07-29 10:35:00,79.31,79.32,79.17,79.21,7600.0,73.4476,73.4568,73.3179,73.355,7600.0
2021-07-29 10:40:00,79.22,79.35,79.22,79.33,13528.0,73.3642,73.4846,73.3642,73.4661,13528.0
2021-07-29 10:45:00,79.3,79.51,79.3,79.51,6434.0,73.4383,73.6328,73.4383,73.6328,6434.0
2021-07-29 10:50:00,79.51,79.59,79.46,79.59,9768.0,73.6328,73.7069,73.5865,73.7069,9768.0
2021-07-29 10:55:00,79.57,79.67,79.49,79.64,6098.0,73.6884,73.781,73.6143,73.7532,6098.0
2021-07-29 11:00:00,79.7,79.78,79.6,79.67,6956.0,73.8088,73.8828,73.7162,73.781,6956.0
2021-07-29 11:05:00,79.65,79.82,79.64,79.78,8114.0,73.7625,73.9199,73.7532,73.8828,8114.0
2021-07-29 11:10:00,79.77,79.8,79.58,79.6,14498.0,73.8736,73.9014,73.6976,73.7162,14498.0
2021-07-29 11:15:00,79.51,79.57,79.44,79.52,7224.0,73.6328,73.6884,73.568,73.6421,7224.0
2021-07-29 11:20:00,79.52,79.57,79.49,79.49,3410.0,73.6421,73.6884,73.6143,73.6143,3410.0
2021-07-29 11:25:00,79.48,79.56,79.41,79.51,8042.0,73.605,73.6791,73.5402,73.6328,8042.0
2021-07-29 11:30:00,79.53,79.68,79.52,79.61,3810.0,73.6513,73.7902,73.6421,73.7254,3810.0
2021-07-29 11:35:00,79.66,79.73,79.58,79.61,7402.0,73.7717,73.8365,73.6976,73.7254,7402.0
2021-07-29 11:40:00,79.55,79.63,79.5,79.56,5510.0,73.6698,73.7439,73.6235,73.6791,5510.0
2021-07-29 11:45:00,79.58,79.58,79.42,79.42,8202.0,73.6976,73.6976,73.5495,73.5495,8202.0
2021-07-29 11:50:00,79.47,79.56,79.42,79.56,5184.0,73.5958,73.6791,73.5495,73.6791,5184.0
2021-07-29 11:55:00,79.61,79.71,79.6,79.67,9040.0,73.7254,73.818,73.7162,73.781,9040.0
2021-07-29 12:00:00,79.73,79.89,79.7,79.86,5758.0,73.8365,73.9847,73.8088,73.9569,5758.0
2021-07-29 12:05:00,79.86,79.95,79.83,79.86,4550.0,73.9569,74.0403,73.9292,73.9569,4550.0
2021-07-29 12:10:00,79.85,79.86,79.78,79.83,7410.0,73.9477,73.9569,73.8828,73.9292,7410.0
2021-07-29 12:15:00,79.83,79.88,79.78,79.86,2418.0,73.9292,73.9755,73.8828,73.9569,2418.0
2021-07-29 12:20:00,79.92,79.98,79.73,79.73,4426.0,74.0125,74.0681,73.8365,73.8365,4426.0
2021-07-29 12:25:00,79.74,79.79,79.7,79.72,4722.0,73.8458,73.8921,73.8088,73.8273,4722.0
2021-07-29 12:30:00,79.74,79.82,79.72,79.81,8264.0,73.8458,73.9199,73.8273,73.9106,8264.0
2021-07-29 12:35:00,79.81,79.89,79.81,79.89,3520.0,73.9106,73.9847,73.9106,73.9847,3520.0
2021-07-29 12:40:00,79.94,79.95,79.82,79.82,5168.0,74.031,74.0403,73.9199,73.9199,5168.0
2021-07-29 12:45:00,79.82,79.82,79.57,79.64,7168.0,73.9199,73.9199,73.6884,73.7532,7168.0
2021-07-29 12:50:00,79.63,79.63,79.5,79.5,2066.0,73.7439,73.7439,73.6235,73.6235,2066.0
2021-07-29 12:55:00,79.58,79.59,79.5,79.54,4734.0,73.6976,73.7069,73.6235,73.6606,4734.0
2021-07-29 13:00:00,79.55,79.55,79.48,79.55,5200.0,73.6698,73.6698,73.605,73.6698,5200.0
2021-07-29 13:05:00,79.56,79.7,79.54,79.54,4206.0,73.6791,73.8088,73.6606,73.6606,4206.0
2021-07-29 13:10:00,79.55,79.64,79.55,79.59,3700.0,73.6698,73.7532,73.6698,73.7069,3700.0
2021-07-29 13:15:00,79.54,79.6,79.51,79.52,2002.0,73.6606,73.7162,73.6328,73.6421,2002.0
2021-07-29 13:20:00,79.51,79.54,79.42,79.52,3568.0,73.6328,73.6606,73.5495,73.6421,3568.0
2021-07-29 13:25:00,79.46,79.71,79.45,79.47,5502.0,73.5865,73.818,73.5772,73.5958,5502.0
2021-07-29 13:30:00,79.53,79.53,79.46,79.49,6058.0,73.6513,73.6513,73.5865,73.6143,6058.0
2021-07-29 13:35:00,79.46,79.46,79.38,79.39,5510.0,73.5865,73.5865,73.5124,73.5217,5510.0
2021-07-29 13:40:00,79.36,79.4,79.3,79.31,11870.0,73.4939,73.5309,73.4383,73.4476,11870.0
2021-07-29 13:45:00,79.33,79.43,79.31,79.39,9840.0,73.4661,73.5587,73.4476,73.5217,9840.0
2021-07-29 13:50:00,79.38,79.38,79.24,79.31,6604.0,73.5124,73.5124,73.3828,73.4476,6604.0
2021-07-29 13:55:00,79.27,79.33,79.24,79.29,8084.0,73.4105,73.4661,73.3828,73.4291,8084.0
2021-07-29 14:00:00,79.29,79.5,79.27,79.49,31856.0,73.4291,73.6235,73.4105,73.6143,31856.0
2021-07-29 14:05:00,79.48,79.5,78.98,78.99,82502.0,73.605,73.6235,73.142,73.1512,82502.0
2021-07-29 14:10:00,78.91,79.28,78.89,79.18,34596.0,73.0772,73.4198,73.0586,73.3272,34596.0
2021-07-29 14:15:00,79.18,79.18,78.96,79.02,29316.0,73.3272,73.3272,73.1235,73.179,29316.0
2021-07-29 14:20:00,79.01,79.03,78.72,78.73,23648.0,73.1698,73.1883,72.9012,72.9105,23648.0
2021-07-29 14:25:00,78.71,78.81,78.7,78.75,12418.0,72.8919,72.9845,72.8827,72.929,12418.0
2021-07-29 14:30:00,78.76,78.76,78.6,78.7,8824.0,72.9382,72.9382,72.7901,72.8827,8824.0
2021-07-29 14:35:00,78.7,78.73,78.58,78.64,16238.0,72.8827,72.9105,72.7715,72.8271,16238.0
2021-07-29 14:40:00,78.61,78.67,78.58,78.64,5156.0,72.7993,72.8549,72.7715,72.8271,5156.0
2021-07-29 14:45:00,78.64,78.77,78.61,78.74,5062.0,72.8271,72.9475,72.7993,72.9197,5062.0
2021-07-29 14:50:00,78.75,78.75,78.61,78.64,9930.0,72.929,72.929,72.7993,72.8271,9930.0
2021-07-29 14:55:00,78.66,78.66,78.63,78.66,3800.0,72.8456,72.8456,72.8179,72.8456,3800.0
2021-07-29 15:00:00,78.64,78.64,78.53,78.57,5246.0,72.8271,72.8271,72.7252,72.7623,5246.0
2021-07-29 15:05:00,78.55,78.59,78.5,78.59,7526.0,72.7438,72.7808,72.6975,72.7808,7526.0
2021-07-29 15:10:00,78.59,78.69,78.59,78.68,7320.0,72.7808,72.8734,72.7808,72.8642,7320.0
2021-07-29 15:15:00,78.67,78.86,78.67,78.8,9264.0,72.8549,73.0309,72.8549,72.9753,9264.0
2021-07-29 15:20:00,78.8,78.82,78.75,78.75,11646.0,72.9753,72.9938,72.929,72.929,11646.0
2021-07-29 15:25:00,78.77,78.84,78.75,78.79,7608.0,72.9475,73.0123,72.929,72.966,7608.0
2021-07-29 15:30:00,78.78,78.79,78.71,78.73,9462.0,72.9568,72.966,72.8919,72.9105,9462.0
2021-07-29 15:35:00,78.73,78.82,78.7,78.8,20950.0,72.9105,72.9938,72.8827,72.9753,20950.0
2021-07-29 15:40:00,78.77,78.78,78.67,78.75,10260.0,72.9475,72.9568,72.8549,72.929,10260.0
2021-07-29 15:45:00,78.73,78.83,78.71,78.72,14810.0,72.9105,73.0031,72.8919,72.9012,14810.0
2021-07-29 15:50:00,78.75,78.75,78.53,78.61,28494.0,72.929,72.929,72.7252,72.7993,28494.0
2021-07-29 15:55:00,78.62,78.63,78.47,78.58,62556.0,72.8086,72.8179,72.6697,72.7715,62556.0
2021-07-30 09:30:00,77.48,77.77,77.38,77.53,15116.0,71.7529,72.0214,71.6603,71.7992,15116.0
2021-07-30 09:35:00,77.81,78.13,77.41,78.03,8328.0,72.0585,72.3548,71.688,72.2622,8328.0
2021-07-30 09:40:00,78.04,78.14,77.65,78.11,16846.0,72.2715,72.3641,71.9103,72.3363,16846.0
2021-07-30 09:45:00,78.39,78.74,78.04,78.74,2924.0,72.5956,72.9197,72.2715,72.9197,2924.0
2021-07-30 09:50:00,78.71,78.71,78.06,78.34,12038.0,72.8919,72.8919,72.29,72.5493,12038.0
2021-07-30 09:55:00,78.31,78.42,78.17,78.38,5026.0,72.5215,72.6234,72.3919,72.5863,5026.0
2021-07-30 10:00:00,78.31,78.49,78.31,78.39,3500.0,72.5215,72.6882,72.5215,72.5956,3500.0
2021-07-30 10:05:00,78.37,78.39,78.25,78.25,2000.0,72.5771,72.5956,72.4659,72.4659,2000.0
2021-07-30 10:10:00,78.44,78.44,78.01,78.13,23544.0,72.6419,72.6419,72.2437,72.3548,23544.0
2021-07-30 10:15:00,78.11,78.13,77.6,77.6,4058.0,72.3363,72.3548,71.864,71.864,4058.0
2021-07-30 10:20:00,77.74,77.8,77.36,77.42,15558.0,71.9936,72.0492,71.6417,71.6973,15558.0
2021-07-30 10:25:00,77.48,77.67,77.26,77.33,14590.0,71.7529,71.9288,71.5491,71.6139,14590.0
2021-07-30 10:30:00,77.26,77.27,76.86,76.88,18090.0,71.5491,71.5584,71.1787,71.1972,18090.0
2021-07-30 10:35:00,76.89,77.28,76.74,77.28,13586.0,71.2065,71.5676,71.0676,71.5676,13586.0
2021-07-30 10:40:00,77.3,77.37,77.27,77.27,1938.0,71.5862,71.651,71.5584,71.5584,1938.0
2021-07-30 10:45:00,77.19,77.31,77.19,77.3,2000.0,71.4843,71.5954,71.4843,71.5862,2000.0
2021-07-30 10:50:00,77.28,77.28,77.22,77.22,600.0,71.5676,71.5676,71.5121,71.5121,600.0
2021-07-30 10:55:00,77.21,77.21,76.66,76.77,24076.0,71.5028,71.5028,70.9935,71.0953,24076.0
2021-07-30 11:00:00,76.8,76.83,76.75,76.75,6392.0,71.1231,71.1509,71.0768,71.0768,6392.0
2021-07-30 11:05:00,76.72,76.8,76.72,76.73,5206.0,71.049,71.1231,71.049,71.0583,5206.0
2021-07-30 11:10:00,76.76,76.77,76.69,76.75,1400.0,71.0861,71.0953,71.0213,71.0768,1400.0
2021-07-30 11:15:00,76.74,76.77,76.61,76.61,5096.0,71.0676,71.0953,70.9472,70.9472,5096.0
2021-07-30 11:20:00,76.69,76.99,76.58,76.99,9204.0,71.0213,71.2991,70.9194,71.2991,9204.0
2021-07-30 11:25:00,76.93,76.93,76.64,76.67,11064.0,71.2435,71.2435,70.9749,71.0027,11064.0
2021-07-30 11:30:00,76.61,76.66,76.5,76.58,9034.0,70.9472,70.9935,70.8453,70.9194,9034.0
2021-07-30 11:35:00,76.58,76.83,76.58,76.75,4334.0,70.9194,71.1509,70.9194,71.0768,4334.0
2021-07-30 11:40:00,76.79,76.96,76.79,76.96,600.0,71.1139,71.2713,71.1139,71.2713,600.0
2021-07-30 11:45:00,76.92,76.92,76.82,76.84,1600.0,71.2343,71.2343,71.1416,71.1602,1600.0
2021-07-30 11:50:00,76.88,76.88,76.63,76.73,2768.0,71.1972,71.1972,70.9657,71.0583,2768.0
2021-07-30 11:55:00,76.78,76.99,76.77,76.92,3984.0,71.1046,71.2991,71.0953,71.2343,3984.0
2021-07-30 12:00:00,76.97,76.98,76.77,76.81,5362.0,71.2806,71.2898,71.0953,71.1324,5362.0
2021-07-30 12:05:00,76.74,76.82,76.73,76.8,3210.0,71.0676,71.1416,71.0583,71.1231,3210.0
2021-07-30 12:10:00,76.86,76.86,76.77,76.77,6880.0,71.1787,71.1787,71.0953,71.0953,6880.0
2021-07-30 12:15:00,76.76,76.76,76.6,76.67,6342.0,71.0861,71.0861,70.9379,71.0027,6342.0
2021-07-30 12:20:00,76.69,76.69,76.58,76.58,3712.0,71.0213,71.0213,70.9194,70.9194,3712.0
2021-07-30 12:25:00,76.63,76.64,76.6,76.64,1800.0,70.9657,70.9749,70.9379,70.9749,1800.0
2021-07-30 12:30:00,76.68,76.69,76.49,76.51,5996.0,71.012,71.0213,70.836,70.8546,5996.0
2021-07-30 12:35:00,76.51,76.51,76.42,76.42,1342.0,70.8546,70.8546,70.7712,70.7712,1342.0
2021-07-30 12:40:00,76.42,76.51,76.39,76.39,3402.0,70.7712,70.8546,70.7434,70.7434,3402.0
2021-07-30 12:45:00,76.43,76.5,76.42,76.5,1200.0,70.7805,70.8453,70.7712,70.8453,1200.0
2021-07-30 12:50:00,76.48,76.48,76.35,76.42,2802.0,70.8268,70.8268,70.7064,70.7712,2802.0
2021-07-30 12:55:00,76.38,76.41,76.33,76.4,3286.0,70.7342,70.762,70.6879,70.7527,3286.0
2021-07-30 13:00:00,76.36,76.39,76.23,76.29,6626.0,70.7156,70.7434,70.5953,70.6508,6626.0
2021-07-30 13:05:00,76.29,76.36,76.25,76.25,8082.0,70.6508,70.7156,70.6138,70.6138,8082.0
2021-07-30 13:10:00,76.29,76.29,76.21,76.23,12540.0,70.6508,70.6508,70.5767,70.5953,12540.0
2021-07-30 13:15:00,76.25,76.25,76.05,76.1,8880.0,70.6138,70.6138,70.4286,70.4749,8880.0
2021-07-30 13:20:00,76.1,76.1,75.91,76.04,8488.0,70.4749,70.4749,70.2989,70.4193,8488.0
2021-07-30 13:25:00,76.04,76.17,76.04,76.14,3680.0,70.4193,70.5397,70.4193,70.5119,3680.0
2021-07-30 13:30:00,76.17,76.21,75.96,76.12,8430.0,70.5397,70.5767,70.3452,70.4934,8430.0
2021-07-30 13:35:00,76.06,76.28,76.06,76.26,3400.0,70.4378,70.6416,70.4378,70.623,3400.0
2021-07-30 13:40:00,76.28,76.29,75.98,76.03,16676.0,70.6416,70.6508,70.3637,70.41,16676.0
2021-07-30 13:45:00,76.1,76.12,76.05,76.11,4380.0,70.4749,70.4934,70.4286,70.4841,4380.0
2021-07-30 13:50:00,76.04,76.04,75.95,75.95,4392.0,70.4193,70.4193,70.336,70.336,4392.0
2021-07-30 13:55:00,75.95,76.03,75.88,75.89,8262.0,70.336,70.41,70.2711,70.2804,8262.0
2021-07-30 14:00:00,75.92,75.92,75.83,75.84,3800.0,70.3082,70.3082,70.2248,70.2341,3800.0
2021-07-30 14:05:00,75.86,75.95,75.77,75.85,18160.0,70.2526,70.336,70.1693,70.2433,18160.0
2021-07-30 14:10:00,75.84,75.88,75.78,75.78,3668.0,70.2341,70.2711,70.1785,70.1785,3668.0
2021-07-30 14:15:00,75.76,75.97,75.76,75.92,7292.0,70.16,70.3545,70.16,70.3082,7292.0
2021-07-30 14:20:00,75.91,76.02,75.89,75.92,13940.0,70.2989,70.4008,70.2804,70.3082,13940.0
2021-07-30 14:25:00,75.95,75.96,75.79,75.79,4830.0,70.336,70.3452,70.1878,70.1878,4830.0
2021-07-30 14:30:00,75.82,75.82,75.73,75.74,3280.0,70.2156,70.2156,70.1322,70.1415,3280.0
2021-07-30 14:35:00,75.73,75.9,75.73,75.78,8330.0,70.1322,70.2896,70.1322,70.1785,8330.0
2021-07-30 14:40:00,75.77,75.78,75.73,75.76,8290.0,70.1693,70.1785,70.1322,70.16,8290.0
2021-07-30 14:45:00,75.76,75.86,75.74,75.83,30114.0,70.16,70.2526,70.1415,70.2248,30114.0
2021-07-30 14:50:00,75.89,76.06,75.89,76.06,4338.0,70.2804,70.4378,70.2804,70.4378,4338.0
2021-07-30 14:55:00,76.1,76.1,75.86,75.92,3600.0,70.4749,70.4749,70.2526,70.3082,3600.0
2021-07-30 15:00:00,75.93,76.04,75.92,76.04,4306.0,70.3174,70.4193,70.3082,70.4193,4306.0
2021-07-30 15:05:00,76.14,76.14,76.02,76.08,4672.0,70.5119,70.5119,70.4008,70.4563,4672.0
2021-07-30 15:10:00,76.14,76.2,76.07,76.07,9868.0,70.5119,70.5675,70.4471,70.4471,9868.0
2021-07-30 15:15:00,76.08,76.21,76.06,76.19,3880.0,70.4563,70.5767,70.4378,70.5582,3880.0
2021-07-30 15:20:00,76.18,76.18,76.09,76.09,10392.0,70.549,70.549,70.4656,70.4656,10392.0
2021-07-30 15:25:00,76.07,76.15,76.07,76.15,3440.0,70.4471,70.5212,70.4471,70.5212,3440.0
2021-07-30 15:30:00,76.17,76.19,76.15,76.16,4004.0,70.5397,70.5582,70.5212,70.5304,4004.0
2021-07-30 15:35:00,76.15,76.17,75.89,75.89,10052.0,70.5212,70.5397,70.2804,70.2804,10052.0
2021-07-30 15:40:00,75.91,75.93,75.82,75.85,11970.0,70.2989,70.3174,70.2156,70.2433,11970.0
2021-07-30 15:45:00,75.83,75.88,75.78,75.81,11520.0,70.2248,70.2711,70.1785,70.2063,11520.0
2021-07-30 15:50:00,75.8,75.83,75.69,75.79,23062.0,70.197,70.2248,70.0952,70.1878,23062.0
2021-07-30 15:55:00,75.78,75.88,75.76,75.78,93656.0,70.1785,70.2711,70.16,70.1785,93656.0
2021-08-02 09:30:00,76.36,76.65,75.85,76.65,20870.0,70.7156,70.9842,70.2433,70.9842,20870.0
2021-08-02 09:35:00,76.56,76.56,75.57,75.85,14082.0,70.9009,70.9009,69.984,70.2433,14082.0
2021-08-02 09:40:00,75.85,76.53,75.85,76.46,8516.0,70.2433,70.8731,70.2433,70.8083,8516.0
2021-08-02 09:45:00,76.42,77.05,76.42,77.0,7524.0,70.7712,71.3546,70.7712,71.3083,7524.0
2021-08-02 09:50:00,76.94,77.12,76.53,76.61,48164.0,71.2528,71.4195,70.8731,70.9472,48164.0
2021-08-02 09:55:00,76.61,77.13,76.58,77.13,32342.0,70.9472,71.4287,70.9194,71.4287,32342.0
2021-08-02 10:00:00,77.05,77.07,76.82,76.82,13492.0,71.3546,71.3732,71.1416,71.1416,13492.0
2021-08-02 10:05:00,76.77,76.86,76.69,76.72,7606.0,71.0953,71.1787,71.0213,71.049,7606.0
2021-08-02 10:10:00,76.66,77.04,76.61,77.04,6000.0,70.9935,71.3454,70.9472,71.3454,6000.0
2021-08-02 10:15:00,76.88,76.89,76.52,76.64,8184.0,71.1972,71.2065,70.8638,70.9749,8184.0
2021-08-02 10:20:00,76.52,76.74,76.38,76.66,11100.0,70.8638,71.0676,70.7342,70.9935,11100.0
2021-08-02 10:25:00,76.67,76.99,76.61,76.93,8836.0,71.0027,71.2991,70.9472,71.2435,8836.0
2021-08-02 10:30:00,76.91,76.98,76.84,76.98,6540.0,71.225,71.2898,71.1602,71.2898,6540.0
2021-08-02 10:35:00,77.0,77.0,76.85,76.85,7538.0,71.3083,71.3083,71.1694,71.1694,7538.0
2021-08-02 10:40:00,76.86,76.86,76.7,76.76,5002.0,71.1787,71.1787,71.0305,71.0861,5002.0
2021-08-02 10:45:00,76.79,76.98,76.71,76.86,8646.0,71.1139,71.2898,71.0398,71.1787,8646.0
2021-08-02 10:50:00,76.86,76.86,76.67,76.67,4044.0,71.1787,71.1787,71.0027,71.0027,4044.0
2021-08-02 10:55:00,76.63,76.69,76.53,76.53,5600.0,70.9657,71.0213,70.8731,70.8731,5600.0
2021-08-02 11:00:00,76.54,76.61,76.39,76.61,10586.0,70.8823,70.9472,70.7434,70.9472,10586.0
2021-08-02 11:05:00,76.59,76.74,76.53,76.67,9910.0,70.9286,71.0676,70.8731,71.0027,9910.0
2021-08-02 11:10:00,76.67,76.69,76.56,76.56,2218.0,71.0027,71.0213,70.9009,70.9009,2218.0
2021-08-02 11:15:00,76.54,76.58,76.41,76.41,3200.0,70.8823,70.9194,70.762,70.762,3200.0
2021-08-02 11:20:00,76.52,76.57,76.4,76.48,5374.0,70.8638,70.9101,70.7527,70.8268,5374.0
2021-08-02 11:25:00,76.48,76.55,76.39,76.49,4654.0,70.8268,70.8916,70.7434,70.836,4654.0
2021-08-02 11:30:00,76.54,76.55,76.43,76.44,5752.0,70.8823,70.8916,70.7805,70.7897,5752.0
2021-08-02 11:35:00,76.55,76.55,76.4,76.4,1200.0,70.8916,70.8916,70.7527,70.7527,1200.0
2021-08-02 11:40:00,76.5,76.54,76.46,76.46,2804.0,70.8453,70.8823,70.8083,70.8083,2804.0
2021-08-02 11:45:00,76.54,76.58,76.49,76.57,1830.0,70.8823,70.9194,70.836,70.9101,1830.0
2021-08-02 11:50:00,76.59,76.59,76.5,76.53,4206.0,70.9286,70.9286,70.8453,70.8731,4206.0
2021-08-02 11:55:00,76.56,76.56,76.42,76.42,3204.0,70.9009,70.9009,70.7712,70.7712,3204.0
2021-08-02 12:00:00,76.41,76.56,76.37,76.52,6400.0,70.762,70.9009,70.7249,70.8638,6400.0
2021-08-02 12:05:00,76.49,76.58,76.49,76.5,5554.0,70.836,70.9194,70.836,70.8453,5554.0
2021-08-02 12:10:00,76.49,76.69,76.48,76.67,3800.0,70.836,71.0213,70.8268,71.0027,3800.0
2021-08-02 12:15:00,76.67,76.87,76.66,76.87,9866.0,71.0027,71.1879,70.9935,71.1879,9866.0
2021-08-02 12:20:00,76.9,76.94,76.84,76.85,4600.0,71.2157,71.2528,71.1602,71.1694,4600.0
2021-08-02 12:25:00,76.85,77.13,76.85,77.1,10618.0,71.1694,71.4287,71.1694,71.4009,10618.0
2021-08-02 12:30:00,77.05,77.38,77.04,77.36,8802.0,71.3546,71.6603,71.3454,71.6417,8802.0
2021-08-02 12:35:00,77.38,77.42,77.28,77.33,9430.0,71.6603,71.6973,71.5676,71.6139,9430.0
2021-08-02 12:40:00,77.37,77.64,77.33,77.46,22416.0,71.651,71.901,71.6139,71.7343,22416.0
2021-08-02 12:45:00,77.42,77.56,77.42,77.56,13452.0,71.6973,71.8269,71.6973,71.8269,13452.0
2021-08-02 12:50:00,77.56,77.66,77.52,77.54,7440.0,71.8269,71.9196,71.7899,71.8084,7440.0
2021-08-02 12:55:00,77.58,77.63,77.46,77.63,9686.0,71.8455,71.8918,71.7343,71.8918,9686.0
2021-08-02 13:00:00,77.57,77.66,77.57,77.64,3000.0,71.8362,71.9196,71.8362,71.901,3000.0
2021-08-02 13:05:00,77.7,77.84,77.64,77.79,8500.0,71.9566,72.0862,71.901,72.0399,8500.0
2021-08-02 13:10:00,77.79,77.95,77.79,77.91,7892.0,72.0399,72.1881,72.0399,72.1511,7892.0
2021-08-02 13:15:00,77.89,78.02,77.83,77.99,25114.0,72.1326,72.2529,72.077,72.2252,25114.0
2021-08-02 13:20:00,78.0,78.13,77.89,78.13,13152.0,72.2344,72.3548,72.1326,72.3548,13152.0
2021-08-02 13:25:00,78.14,78.14,77.92,78.0,6938.0,72.3641,72.3641,72.1603,72.2344,6938.0
2021-08-02 13:30:00,78.01,78.16,77.97,78.16,10106.0,72.2437,72.3826,72.2066,72.3826,10106.0
2021-08-02 13:35:00,78.14,78.21,78.08,78.08,7198.0,72.3641,72.4289,72.3085,72.3085,7198.0
2021-08-02 13:40:00,78.03,78.05,77.97,77.97,5752.0,72.2622,72.2807,72.2066,72.2066,5752.0
2021-08-02 13:45:00,78.0,78.05,77.96,78.01,7294.0,72.2344,72.2807,72.1974,72.2437,7294.0
2021-08-02 13:50:00,78.04,78.1,77.92,78.09,9496.0,72.2715,72.327,72.1603,72.3178,9496.0
2021-08-02 13:55:00,78.04,78.07,78.0,78.05,3300.0,72.2715,72.2992,72.2344,72.2807,3300.0
2021-08-02 14:00:00,78.09,78.11,78.03,78.03,5804.0,72.3178,72.3363,72.2622,72.2622,5804.0
2021-08-02 14:05:00,78.03,78.06,78.02,78.05,1408.0,72.2622,72.29,72.2529,72.2807,1408.0
2021-08-02 14:10:00,78.04,78.07,78.02,78.04,3388.0,72.2715,72.2992,72.2529,72.2715,3388.0
2021-08-02 14:15:00,78.04,78.12,78.01,78.06,6930.0,72.2715,72.3456,72.2437,72.29,6930.0
2021-08-02 14:20:00,78.05,78.11,78.05,78.09,5754.0,72.2807,72.3363,72.2807,72.3178,5754.0
2021-08-02 14:25:00,78.07,78.07,77.9,78.0,7628.0,72.2992,72.2992,72.1418,72.2344,7628.0
2021-08-02 14:30:00,77.97,78.11,77.97,78.07,6170.0,72.2066,72.3363,72.2066,72.2992,6170.0
2021-08-02 14:35:00,78.05,78.06,77.94,78.0,4042.0,72.2807,72.29,72.1789,72.2344,4042.0
2021-08-02 14:40:00,78.03,78.03,77.93,77.98,3760.0,72.2622,72.2622,72.1696,72.2159,3760.0
2021-08-02 14:45:00,77.97,78.03,77.94,78.0,5662.0,72.2066,72.2622,72.1789,72.2344,5662.0
2021-08-02 14:50:00,77.97,78.03,77.93,77.93,3836.0,72.2066,72.2622,72.1696,72.1696,3836.0
2021-08-02 14:55:00,77.95,78.03,77.95,78.03,3800.0,72.1881,72.2622,72.1881,72.2622,3800.0
2021-08-02 15:00:00,78.0,78.07,77.97,78.0,5738.0,72.2344,72.2992,72.2066,72.2344,5738.0
2021-08-02 15:05:00,77.98,78.01,77.86,77.86,13696.0,72.2159,72.2437,72.1048,72.1048,13696.0
2021-08-02 15:10:00,77.89,77.95,77.83,77.91,7454.0,72.1326,72.1881,72.077,72.1511,7454.0
2021-08-02 15:15:00,77.89,77.92,77.82,77.91,7336.0,72.1326,72.1603,72.0677,72.1511,7336.0
2021-08-02 15:20:00,77.92,78.0,77.91,77.91,5458.0,72.1603,72.2344,72.1511,72.1511,5458.0
2021-08-02 15:25:00,77.92,77.92,77.83,77.92,5822.0,72.1603,72.1603,72.077,72.1603,5822.0
2021-08-02 15:30:00,77.94,77.95,77.81,77.86,7142.0,72.1789,72.1881,72.0585,72.1048,7142.0
2021-08-02 15:35:00,77.83,78.04,77.83,77.96,16368.0,72.077,72.2715,72.077,72.1974,16368.0
2021-08-02 15:40:00,77.97,78.04,77.79,77.79,39424.0,72.2066,72.2715,72.0399,72.0399,39424.0
2021-08-02 15:45:00,77.77,77.81,77.61,77.61,25546.0,72.0214,72.0585,71.8732,71.8732,25546.0
2021-08-02 15:50:00,77.66,77.79,77.56,77.66,33972.0,71.9196,72.0399,71.8269,71.9196,33972.0
2021-08-02 15:55:00,77.7,77.71,77.38,77.39,176730.0,71.9566,71.9659,71.6603,71.6695,176730.0
2021-08-03 09:30:00,77.42,77.76,77.22,77.75,23632.0,71.6973,72.0122,71.5121,72.0029,23632.0
2021-08-03 09:35:00,77.89,78.04,77.72,77.97,7950.0,72.1326,72.2715,71.9751,72.2066,7950.0
2021-08-03 09:40:00,77.89,78.04,77.78,77.88,9934.0,72.1326,72.2715,72.0307,72.1233,9934.0
2021-08-03 09:45:00,77.88,77.88,77.59,77.67,7726.0,72.1233,72.1233,71.8547,71.9288,7726.0
2021-08-03 09:50:00,77.67,77.67,77.36,77.63,9240.0,71.9288,71.9288,71.6417,71.8918,9240.0
2021-08-03 09:55:00,77.67,78.14,77.67,78.14,11328.0,71.9288,72.3641,71.9288,72.3641,11328.0
2021-08-03 10:00:00,78.13,78.66,78.12,78.66,13684.0,72.3548,72.8456,72.3456,72.8456,13684.0
2021-08-03 10:05:00,78.75,78.75,78.35,78.41,8740.0,72.929,72.929,72.5586,72.6141,8740.0
2021-08-03 10:10:00,78.27,78.98,78.27,78.98,23494.0,72.4845,73.142,72.4845,73.142,23494.0
2021-08-03 10:15:00,78.98,79.4,78.88,79.35,19390.0,73.142,73.5309,73.0494,73.4846,19390.0
2021-08-03 10:20:00,79.4,79.47,79.21,79.42,13292.0,73.5309,73.5958,73.355,73.5495,13292.0
2021-08-03 10:25:00,79.39,79.5,79.35,79.46,9098.0,73.5217,73.6235,73.4846,73.5865,9098.0
2021-08-03 10:30:00,79.42,79.49,79.17,79.24,10598.0,73.5495,73.6143,73.3179,73.3828,10598.0
2021-08-03 10:35:00,79.21,79.41,79.21,79.39,14566.0,73.355,73.5402,73.355,73.5217,14566.0
2021-08-03 10:40:00,79.39,79.92,79.39,79.86,27548.0,73.5217,74.0125,73.5217,73.9569,27548.0
2021-08-03 10:45:00,79.86,79.94,79.58,79.9,31330.0,73.9569,74.031,73.6976,73.994,31330.0
2021-08-03 10:50:00,79.86,79.92,79.55,79.58,8324.0,73.9569,74.0125,73.6698,73.6976,8324.0
2021-08-03 10:55:00,79.53,79.54,79.29,79.33,13598.0,73.6513,73.6606,73.4291,73.4661,13598.0
2021-08-03 11:00:00,79.27,79.39,79.2,79.22,10474.0,73.4105,73.5217,73.3457,73.3642,10474.0
2021-08-03 11:05:00,79.24,79.42,79.21,79.39,6840.0,73.3828,73.5495,73.355,73.5217,6840.0
2021-08-03 11:10:00,79.39,79.53,79.32,79.53,2400.0,73.5217,73.6513,73.4568,73.6513,2400.0
2021-08-03 11:15:00,79.52,79.6,79.49,79.53,4116.0,73.6421,73.7162,73.6143,73.6513,4116.0
2021-08-03 11:20:00,79.55,79.66,79.55,79.61,2762.0,73.6698,73.7717,73.6698,73.7254,2762.0
2021-08-03 11:25:00,79.64,79.66,79.59,79.66,5002.0,73.7532,73.7717,73.7069,73.7717,5002.0
2021-08-03 11:30:00,79.71,79.84,79.69,79.83,4950.0,73.818,73.9384,73.7995,73.9292,4950.0
2021-08-03 11:35:00,79.83,79.83,79.7,79.77,5308.0,73.9292,73.9292,73.8088,73.8736,5308.0
2021-08-03 11:40:00,79.74,79.83,79.73,79.8,8014.0,73.8458,73.9292,73.8365,73.9014,8014.0
2021-08-03 11:45:00,79.77,79.77,79.63,79.63,7800.0,73.8736,73.8736,73.7439,73.7439,7800.0
2021-08-03 11:50:00,79.63,79.63,79.49,79.52,6400.0,73.7439,73.7439,73.6143,73.6421,6400.0
2021-08-03 11:55:00,79.57,79.65,79.5,79.5,7784.0,73.6884,73.7625,73.6235,73.6235,7784.0
2021-08-03 12:00:00,79.51,79.77,79.41,79.77,5204.0,73.6328,73.8736,73.5402,73.8736,5204.0
2021-08-03 12:05:00,79.72,79.75,79.66,79.73,5690.0,73.8273,73.8551,73.7717,73.8365,5690.0
2021-08-03 12:10:00,79.64,79.67,79.63,79.63,2498.0,73.7532,73.781,73.7439,73.7439,2498.0
2021-08-03 12:15:00,79.69,79.75,79.69,79.71,4808.0,73.7995,73.8551,73.7995,73.818,4808.0
2021-08-03 12:20:00,79.7,79.74,79.64,79.64,8600.0,73.8088,73.8458,73.7532,73.7532,8600.0
2021-08-03 12:25:00,79.64,79.69,79.43,79.43,5712.0,73.7532,73.7995,73.5587,73.5587,5712.0
2021-08-03 12:30:00,79.44,79.57,79.42,79.55,12956.0,73.568,73.6884,73.5495,73.6698,12956.0
2021-08-03 12:35:00,79.57,79.57,79.42,79.42,2416.0,73.6884,73.6884,73.5495,73.5495,2416.0
2021-08-03 12:40:00,79.39,79.42,79.38,79.41,4504.0,73.5217,73.5495,73.5124,73.5402,4504.0
2021-08-03 12:45:00,79.38,79.39,79.32,79.33,2854.0,73.5124,73.5217,73.4568,73.4661,2854.0
2021-08-03 12:50:00,79.32,79.32,79.18,79.23,2446.0,73.4568,73.4568,73.3272,73.3735,2446.0
2021-08-03 12:55:00,79.24,79.31,79.1,79.1,16374.0,73.3828,73.4476,73.2531,73.2531,16374.0
2021-08-03 13:00:00,79.11,79.13,79.07,79.08,3200.0,73.2624,73.2809,73.2253,73.2346,3200.0
2021-08-03 13:05:00,79.1,79.13,79.02,79.02,2760.0,73.2531,73.2809,73.179,73.179,2760.0
2021-08-03 13:10:00,79.0,79.0,78.9,78.9,3580.0,73.1605,73.1605,73.0679,73.0679,3580.0
2021-08-03 13:15:00,78.9,78.91,78.8,78.91,7466.0,73.0679,73.0772,72.9753,73.0772,7466.0
2021-08-03 13:20:00,78.87,78.91,78.83,78.91,8046.0,73.0401,73.0772,73.0031,73.0772,8046.0
2021-08-03 13:25:00,78.94,79.08,78.89,79.08,4632.0,73.1049,73.2346,73.0586,73.2346,4632.0
2021-08-03 13:30:00,79.08,79.08,78.93,78.93,9978.0,73.2346,73.2346,73.0957,73.0957,9978.0
2021-08-03 13:35:00,78.93,78.96,78.88,78.89,5384.0,73.0957,73.1235,73.0494,73.0586,5384.0
2021-08-03 13:40:00,78.89,78.95,78.89,78.92,4800.0,73.0586,73.1142,73.0586,73.0864,4800.0
2021-08-03 13:45:00,78.92,79.02,78.92,78.94,3530.0,73.0864,73.179,73.0864,73.1049,3530.0
2021-08-03 13:50:00,78.95,79.08,78.95,79.07,6276.0,73.1142,73.2346,73.1142,73.2253,6276.0
2021-08-03 13:55:00,79.06,79.08,78.84,78.88,4924.0,73.2161,73.2346,73.0123,73.0494,4924.0
2021-08-03 14:00:00,78.86,78.88,78.73,78.76,4600.0,73.0309,73.0494,72.9105,72.9382,4600.0
2021-08-03 14:05:00,78.85,78.94,78.83,78.89,6206.0,73.0216,73.1049,73.0031,73.0586,6206.0
2021-08-03 14:10:00,78.92,78.95,78.9,78.9,4392.0,73.0864,73.1142,73.0679,73.0679,4392.0
2021-08-03 14:15:00,78.89,78.94,78.86,78.93,4628.0,73.0586,73.1049,73.0309,73.0957,4628.0
2021-08-03 14:20:00,78.89,78.94,78.88,78.94,4802.0,73.0586,73.1049,73.0494,73.1049,4802.0
2021-08-03 14:25:00,78.92,79.0,78.89,78.99,4150.0,73.0864,73.1605,73.0586,73.1512,4150.0
2021-08-03 14:30:00,79.01,79.01,78.95,78.96,3806.0,73.1698,73.1698,73.1142,73.1235,3806.0
2021-08-03 14:35:00,78.95,79.08,78.92,79.08,4234.0,73.1142,73.2346,73.0864,73.2346,4234.0
2021-08-03 14:40:00,79.08,79.19,79.06,79.19,12608.0,73.2346,73.3365,73.2161,73.3365,12608.0
2021-08-03 14:45:00,79.16,79.3,79.11,79.28,8322.0,73.3087,73.4383,73.2624,73.4198,8322.0
2021-08-03 14:50:00,79.32,79.48,79.29,79.44,8984.0,73.4568,73.605,73.4291,73.568,8984.0
2021-08-03 14:55:00,79.49,79.5,79.35,79.35,6466.0,73.6143,73.6235,73.4846,73.4846,6466.0
2021-08-03 15:00:00,79.36,79.42,79.36,79.42,5052.0,73.4939,73.5495,73.4939,73.5495,5052.0
2021-08-03 15:05:00,79.45,79.51,79.45,79.5,8252.0,73.5772,73.6328,73.5772,73.6235,8252.0
2021-08-03 15:10:00,79.5,79.5,79.37,79.42,9238.0,73.6235,73.6235,73.5032,73.5495,9238.0
2021-08-03 15:15:00,79.41,79.44,79.33,79.35,4462.0,73.5402,73.568,73.4661,73.4846,4462.0
2021-08-03 15:20:00,79.35,79.36,79.31,79.36,5288.0,73.4846,73.4939,73.4476,73.4939,5288.0
2021-08-03 15:25:00,79.36,79.41,79.35,79.37,5196.0,73.4939,73.5402,73.4846,73.5032,5196.0
2021-08-03 15:30:00,79.35,79.36,79.18,79.21,15962.0,73.4846,73.4939,73.3272,73.355,15962.0
2021-08-03 15:35:00,79.15,79.16,79.1,79.11,7966.0,73.2994,73.3087,73.2531,73.2624,7966.0
2021-08-03 15:40:00,79.1,79.21,79.09,79.17,14746.0,73.2531,73.355,73.2439,73.3179,14746.0
2021-08-03 15:45:00,79.17,79.29,79.17,79.27,14510.0,73.3179,73.4291,73.3179,73.4105,14510.0
2021-08-03 15:50:00,79.28,79.4,79.24,79.39,35884.0,73.4198,73.5309,73.3828,73.5217,35884.0
2021-08-03 15:55:00,79.38,79.49,79.35,79.35,79034.0,73.5124,73.6143,73.4846,73.4846,79034.0
2021-08-04 09:30:00,79.56,79.67,79.26,79.29,48538.0,73.6791,73.781,73.4013,73.4291,48538.0
2021-08-04 09:35:00,79.39,79.54,79.16,79.54,4902.0,73.5217,73.6606,73.3087,73.6606,4902.0
2021-08-04 09:40:00,79.24,79.55,79.22,79.55,7600.0,73.3828,73.6698,73.3642,73.6698,7600.0
2021-08-04 09:45:00,79.26,79.66,79.26,79.53,6980.0,73.4013,73.7717,73.4013,73.6513,6980.0
2021-08-04 09:50:00,79.63,79.63,79.23,79.34,10792.0,73.7439,73.7439,73.3735,73.4754,10792.0
2021-08-04 09:55:00,79.34,79.43,79.19,79.33,6582.0,73.4754,73.5587,73.3365,73.4661,6582.0
2021-08-04 10:00:00,79.44,80.17,79.43,80.17,13804.0,73.568,74.244,73.5587,74.244,13804.0
2021-08-04 10:05:00,80.15,80.35,80.15,80.33,5734.0,74.2255,74.4107,74.2255,74.3922,5734.0
2021-08-04 10:10:00,80.39,80.7,80.39,80.7,13154.0,74.4478,74.7348,74.4478,74.7348,13154.0
2021-08-04 10:15:00,80.67,80.78,80.66,80.67,11666.0,74.7071,74.8089,74.6978,74.7071,11666.0
2021-08-04 10:20:00,80.75,80.88,80.72,80.81,14790.0,74.7811,74.9015,74.7534,74.8367,14790.0
2021-08-04 10:25:00,80.73,80.89,80.7,80.71,9758.0,74.7626,74.9108,74.7348,74.7441,9758.0
2021-08-04 10:30:00,80.64,80.64,80.03,80.11,11298.0,74.6793,74.6793,74.1144,74.1885,11298.0
2021-08-04 10:35:00,80.12,80.26,80.0,80.25,9092.0,74.1977,74.3274,74.0866,74.3181,9092.0
2021-08-04 10:40:00,80.28,80.28,80.14,80.16,3822.0,74.3459,74.3459,74.2162,74.2348,3822.0
2021-08-04 10:45:00,80.18,80.31,80.05,80.21,15160.0,74.2533,74.3737,74.1329,74.2811,15160.0
2021-08-04 10:50:00,80.15,80.17,79.97,80.04,1800.0,74.2255,74.244,74.0588,74.1236,1800.0
2021-08-04 10:55:00,80.07,80.28,80.01,80.28,11830.0,74.1514,74.3459,74.0958,74.3459,11830.0
2021-08-04 11:00:00,80.27,80.42,80.13,80.36,21420.0,74.3366,74.4755,74.207,74.42,21420.0
2021-08-04 11:05:00,80.39,80.53,80.38,80.5,7372.0,74.4478,74.5774,74.4385,74.5496,7372.0
2021-08-04 11:10:00,80.47,80.53,80.33,80.34,9458.0,74.5218,74.5774,74.3922,74.4015,9458.0
2021-08-04 11:15:00,80.26,80.26,80.12,80.12,3784.0,74.3274,74.3274,74.1977,74.1977,3784.0
2021-08-04 11:20:00,80.05,80.11,79.94,79.97,12688.0,74.1329,74.1885,74.031,74.0588,12688.0
2021-08-04 11:25:00,79.92,79.97,79.8,79.83,8682.0,74.0125,74.0588,73.9014,73.9292,8682.0
2021-08-04 11:30:00,79.86,79.86,79.7,79.76,2428.0,73.9569,73.9569,73.8088,73.8643,2428.0
2021-08-04 11:35:00,79.58,79.64,79.41,79.41,5370.0,73.6976,73.7532,73.5402,73.5402,5370.0
2021-08-04 11:40:00,79.25,79.31,79.21,79.25,4226.0,73.392,73.4476,73.355,73.392,4226.0
2021-08-04 11:45:00,79.29,79.36,79.29,79.36,2402.0,73.4291,73.4939,73.4291,73.4939,2402.0
2021-08-04 11:50:00,79.33,79.42,79.28,79.29,2456.0,73.4661,73.5495,73.4198,73.4291,2456.0
2021-08-04 11:55:00,79.3,79.36,79.25,79.26,2978.0,73.4383,73.4939,73.392,73.4013,2978.0
2021-08-04 12:00:00,79.31,79.31,79.09,79.11,11486.0,73.4476,73.4476,73.2439,73.2624,11486.0
2021-08-04 12:05:00,79.1,79.1,78.88,79.08,12582.0,73.2531,73.2531,73.0494,73.2346,12582.0
2021-08-04 12:10:00,79.08,79.08,78.72,78.72,5050.0,73.2346,73.2346,72.9012,72.9012,5050.0
2021-08-04 12:15:00,78.76,78.85,78.7,78.82,6372.0,72.9382,73.0216,72.8827,72.9938,6372.0
2021-08-04 12:20:00,78.82,78.86,78.66,78.73,11442.0,72.9938,73.0309,72.8456,72.9105,11442.0
2021-08-04 12:25:00,78.61,78.67,78.58,78.66,1144.0,72.7993,72.8549,72.7715,72.8456,1144.0
2021-08-04 12:30:00,78.62,78.71,78.58,78.66,17154.0,72.8086,72.8919,72.7715,72.8456,17154.0
2021-08-04 12:35:00,78.66,78.69,78.63,78.66,5878.0,72.8456,72.8734,72.8179,72.8456,5878.0
2021-08-04 12:40:00,78.69,78.75,78.56,78.73,5200.0,72.8734,72.929,72.753,72.9105,5200.0
2021-08-04 12:45:00,78.7,78.8,78.63,78.72,5426.0,72.8827,72.9753,72.8179,72.9012,5426.0
2021-08-04 12:50:00,78.79,78.79,78.64,78.69,4620.0,72.966,72.966,72.8271,72.8734,4620.0
2021-08-04 12:55:00,78.66,78.77,78.61,78.61,9800.0,72.8456,72.9475,72.7993,72.7993,9800.0
2021-08-04 13:00:00,78.64,78.91,78.63,78.77,7366.0,72.8271,73.0772,72.8179,72.9475,7366.0
2021-08-04 13:05:00,78.7,78.95,78.7,78.94,5690.0,72.8827,73.1142,72.8827,73.1049,5690.0
2021-08-04 13:10:00,78.94,78.94,78.71,78.71,4006.0,73.1049,73.1049,72.8919,72.8919,4006.0
2021-08-04 13:15:00,78.64,78.74,78.64,78.74,4136.0,72.8271,72.9197,72.8271,72.9197,4136.0
2021-08-04 13:20:00,78.78,78.78,78.64,78.7,2718.0,72.9568,72.9568,72.8271,72.8827,2718.0
2021-08-04 13:25:00,78.58,78.58,78.49,78.52,1826.0,72.7715,72.7715,72.6882,72.716,1826.0
2021-08-04 13:30:00,78.53,78.66,78.52,78.61,5628.0,72.7252,72.8456,72.716,72.7993,5628.0
2021-08-04 13:35:00,78.57,78.57,78.41,78.41,4348.0,72.7623,72.7623,72.6141,72.6141,4348.0
2021-08-04 13:40:00,78.4,78.51,78.36,78.36,12218.0,72.6049,72.7067,72.5678,72.5678,12218.0
2021-08-04 13:45:00,78.28,78.3,78.22,78.29,6006.0,72.4937,72.5122,72.4382,72.503,6006.0
2021-08-04 13:50:00,78.27,78.27,78.2,78.21,2160.0,72.4845,72.4845,72.4196,72.4289,2160.0
2021-08-04 13:55:00,78.24,78.34,78.24,78.33,4040.0,72.4567,72.5493,72.4567,72.54,4040.0
2021-08-04 14:00:00,78.36,78.36,78.29,78.3,2006.0,72.5678,72.5678,72.503,72.5122,2006.0
2021-08-04 14:05:00,78.28,78.3,78.25,78.27,3086.0,72.4937,72.5122,72.4659,72.4845,3086.0
2021-08-04 14:10:00,78.3,78.39,78.29,78.32,6382.0,72.5122,72.5956,72.503,72.5308,6382.0
2021-08-04 14:15:00,78.35,78.39,78.33,78.33,3000.0,72.5586,72.5956,72.54,72.54,3000.0
2021-08-04 14:20:00,78.38,78.48,78.38,78.44,7370.0,72.5863,72.6789,72.5863,72.6419,7370.0
2021-08-04 14:25:00,78.4,78.42,78.36,78.42,3400.0,72.6049,72.6234,72.5678,72.6234,3400.0
2021-08-04 14:30:00,78.39,78.39,78.31,78.39,5732.0,72.5956,72.5956,72.5215,72.5956,5732.0
2021-08-04 14:35:00,78.39,78.42,78.33,78.37,4806.0,72.5956,72.6234,72.54,72.5771,4806.0
2021-08-04 14:40:00,78.37,78.38,78.28,78.28,5490.0,72.5771,72.5863,72.4937,72.4937,5490.0
2021-08-04 14:45:00,78.31,78.36,78.25,78.25,8506.0,72.5215,72.5678,72.4659,72.4659,8506.0
2021-08-04 14:50:00,78.24,78.4,78.24,78.4,5210.0,72.4567,72.6049,72.4567,72.6049,5210.0
2021-08-04 14:55:00,78.38,78.42,78.33,78.42,5712.0,72.5863,72.6234,72.54,72.6234,5712.0
2021-08-04 15:00:00,78.42,78.47,78.41,78.42,7484.0,72.6234,72.6697,72.6141,72.6234,7484.0
2021-08-04 15:05:00,78.42,78.47,78.39,78.39,7124.0,72.6234,72.6697,72.5956,72.5956,7124.0
2021-08-04 15:10:00,78.4,78.41,78.35,78.35,3056.0,72.6049,72.6141,72.5586,72.5586,3056.0
2021-08-04 15:15:00,78.33,78.37,78.29,78.33,4618.0,72.54,72.5771,72.503,72.54,4618.0
2021-08-04 15:20:00,78.33,78.4,78.32,78.36,3000.0,72.54,72.6049,72.5308,72.5678,3000.0
2021-08-04 15:25:00,78.35,78.47,78.35,78.43,6000.0,72.5586,72.6697,72.5586,72.6326,6000.0
2021-08-04 15:30:00,78.45,78.45,78.28,78.28,6636.0,72.6512,72.6512,72.4937,72.4937,6636.0
2021-08-04 15:35:00,78.28,78.29,78.1,78.11,12066.0,72.4937,72.503,72.327,72.3363,12066.0
2021-08-04 15:40:00,78.12,78.27,78.12,78.27,13046.0,72.3456,72.4845,72.3456,72.4845,13046.0
2021-08-04 15:45:00,78.29,78.36,78.28,78.35,20214.0,72.503,72.5678,72.4937,72.5586,20214.0
2021-08-04 15:50:00,78.36,78.41,78.22,78.24,23714.0,72.5678,72.6141,72.4382,72.4567,23714.0
2021-08-04 15:55:00,78.24,78.27,78.08,78.26,81596.0,72.4567,72.4845,72.3085,72.4752,81596.0
2021-08-05 09:30:00,77.97,78.73,77.97,78.73,30590.0,72.2066,72.9105,72.2066,72.9105,30590.0
2021-08-05 09:35:00,78.81,78.92,78.48,78.84,10706.0,72.9845,73.0864,72.6789,73.0123,10706.0
2021-08-05 09:40:00,78.84,78.85,78.5,78.58,9270.0,73.0123,73.0216,72.6975,72.7715,9270.0
2021-08-05 09:45:00,78.51,78.54,78.38,78.53,5574.0,72.7067,72.7345,72.5863,72.7252,5574.0
2021-08-05 09:50:00,78.44,78.83,78.44,78.66,4106.0,72.6419,73.0031,72.6419,72.8456,4106.0
2021-08-05 09:55:00,78.63,79.03,78.63,78.99,12312.0,72.8179,73.1883,72.8179,73.1512,12312.0
2021-08-05 10:00:00,78.91,79.11,78.44,78.44,25970.0,73.0772,73.2624,72.6419,72.6419,25970.0
2021-08-05 10:05:00,78.38,78.56,78.38,78.48,14744.0,72.5863,72.753,72.5863,72.6789,14744.0
2021-08-05 10:10:00,78.46,78.51,78.36,78.44,16658.0,72.6604,72.7067,72.5678,72.6419,16658.0
2021-08-05 10:15:00,78.39,78.52,78.3,78.44,18828.0,72.5956,72.716,72.5122,72.6419,18828.0
2021-08-05 10:20:00,78.44,78.44,78.13,78.26,25982.0,72.6419,72.6419,72.3548,72.4752,25982.0
2021-08-05 10:25:00,78.32,78.48,78.29,78.45,5246.0,72.5308,72.6789,72.503,72.6512,5246.0
2021-08-05 10:30:00,78.46,78.54,78.32,78.53,7030.0,72.6604,72.7345,72.5308,72.7252,7030.0
2021-08-05 10:35:00,78.63,78.82,78.59,78.74,23834.0,72.8179,72.9938,72.7808,72.9197,23834.0
2021-08-05 10:40:00,78.69,78.83,78.58,78.76,18446.0,72.8734,73.0031,72.7715,72.9382,18446.0
2021-08-05 10:45:00,78.79,79.03,78.79,79.03,5564.0,72.966,73.1883,72.966,73.1883,5564.0
2021-08-05 10:50:00,79.0,79.18,78.98,79.16,6580.0,73.1605,73.3272,73.142,73.3087,6580.0
2021-08-05 10:55:00,79.13,79.3,79.11,79.3,5714.0,73.2809,73.4383,73.2624,73.4383,5714.0
2021-08-05 11:00:00,79.26,79.38,78.97,78.98,12226.0,73.4013,73.5124,73.1327,73.142,12226.0
2021-08-05 11:05:00,79.02,79.04,78.84,78.92,19102.0,73.179,73.1975,73.0123,73.0864,19102.0
2021-08-05 11:10:00,78.94,79.04,78.94,79.02,5140.0,73.1049,73.1975,73.1049,73.179,5140.0
2021-08-05 11:15:00,79.02,79.03,78.91,78.96,6654.0,73.179,73.1883,73.0772,73.1235,6654.0
2021-08-05 11:20:00,78.92,79.07,78.92,79.07,4246.0,73.0864,73.2253,73.0864,73.2253,4246.0
2021-08-05 11:25:00,79.08,79.08,78.94,78.95,14054.0,73.2346,73.2346,73.1049,73.1142,14054.0
2021-08-05 11:30:00,78.98,79.04,78.98,79.01,4700.0,73.142,73.1975,73.142,73.1698,4700.0
2021-08-05 11:35:00,79.02,79.07,78.98,79.05,4068.0,73.179,73.2253,73.142,73.2068,4068.0
2021-08-05 11:40:00,79.05,79.08,78.94,78.95,6020.0,73.2068,73.2346,73.1049,73.1142,6020.0
2021-08-05 11:45:00,78.92,78.92,78.62,78.63,17510.0,73.0864,73.0864,72.8086,72.8179,17510.0
2021-08-05 11:50:00,78.61,78.8,78.6,78.76,4420.0,72.7993,72.9753,72.7901,72.9382,4420.0
2021-08-05 11:55:00,78.77,78.86,78.75,78.82,4492.0,72.9475,73.0309,72.929,72.9938,4492.0
2021-08-05 12:00:00,78.81,78.97,78.79,78.83,6218.0,72.9845,73.1327,72.966,73.0031,6218.0
2021-08-05 12:05:00,78.88,79.07,78.88,79.07,5006.0,73.0494,73.2253,73.0494,73.2253,5006.0
2021-08-05 12:10:00,79.08,79.08,78.96,79.05,3400.0,73.2346,73.2346,73.1235,73.2068,3400.0
2021-08-05 12:15:00,79.05,79.14,79.02,79.02,6480.0,73.2068,73.2902,73.179,73.179,6480.0
2021-08-05 12:20:00,79.02,79.09,78.98,79.09,3390.0,73.179,73.2439,73.142,73.2439,3390.0
2021-08-05 12:25:00,79.09,79.1,79.02,79.03,7488.0,73.2439,73.2531,73.179,73.1883,7488.0
2021-08-05 12:30:00,79.04,79.11,79.01,79.03,5614.0,73.1975,73.2624,73.1698,73.1883,5614.0
2021-08-05 12:35:00,79.08,79.08,78.91,78.91,3862.0,73.2346,73.2346,73.0772,73.0772,3862.0
2021-08-05 12:40:00,78.91,78.95,78.88,78.94,3200.0,73.0772,73.1142,73.0494,73.1049,3200.0
2021-08-05 12:45:00,78.95,79.0,78.92,78.95,4596.0,73.1142,73.1605,73.0864,73.1142,4596.0
2021-08-05 12:50:00,78.92,78.99,78.86,78.97,9634.0,73.0864,73.1512,73.0309,73.1327,9634.0
2021-08-05 12:55:00,78.97,79.0,78.92,78.98,4242.0,73.1327,73.1605,73.0864,73.142,4242.0
2021-08-05 13:00:00,78.99,78.99,78.8,78.9,3184.0,73.1512,73.1512,72.9753,73.0679,3184.0
2021-08-05 13:05:00,78.89,79.0,78.89,78.95,5432.0,73.0586,73.1605,73.0586,73.1142,5432.0
2021-08-05 13:10:00,78.89,78.92,78.75,78.75,5622.0,73.0586,73.0864,72.929,72.929,5622.0
2021-08-05 13:15:00,78.71,78.94,78.71,78.94,6510.0,72.8919,73.1049,72.8919,73.1049,6510.0
2021-08-05 13:20:00,78.89,78.89,78.78,78.78,22062.0,73.0586,73.0586,72.9568,72.9568,22062.0
2021-08-05 13:25:00,78.81,78.81,78.71,78.74,5600.0,72.9845,72.9845,72.8919,72.9197,5600.0
2021-08-05 13:30:00,78.71,78.79,78.7,78.76,3800.0,72.8919,72.966,72.8827,72.9382,3800.0
2021-08-05 13:35:00,78.77,79.02,78.77,79.02,10650.0,72.9475,73.179,72.9475,73.179,10650.0
2021-08-05 13:40:00,79.06,79.11,79.02,79.06,6408.0,73.2161,73.2624,73.179,73.2161,6408.0
2021-08-05 13:45:00,79.05,79.07,79.0,79.03,7034.0,73.2068,73.2253,73.1605,73.1883,7034.0
2021-08-05 13:50:00,79.06,79.07,78.96,79.04,7986.0,73.2161,73.2253,73.1235,73.1975,7986.0
2021-08-05 13:55:00,79.02,79.07,78.99,79.05,3796.0,73.179,73.2253,73.1512,73.2068,3796.0
2021-08-05 14:00:00,79.05,79.08,78.96,79.05,11132.0,73.2068,73.2346,73.1235,73.2068,11132.0
2021-08-05 14:05:00,78.99,79.03,78.95,78.95,7120.0,73.1512,73.1883,73.1142,73.1142,7120.0
2021-08-05 14:10:00,78.98,79.02,78.89,78.9,8142.0,73.142,73.179,73.0586,73.0679,8142.0
2021-08-05 14:15:00,78.91,79.0,78.91,79.0,10620.0,73.0772,73.1605,73.0772,73.1605,10620.0
2021-08-05 14:20:00,79.0,79.02,78.92,79.0,9648.0,73.1605,73.179,73.0864,73.1605,9648.0
2021-08-05 14:25:00,79.0,79.03,78.95,78.99,8600.0,73.1605,73.1883,73.1142,73.1512,8600.0
2021-08-05 14:30:00,78.92,79.02,78.92,79.01,10250.0,73.0864,73.179,73.0864,73.1698,10250.0
2021-08-05 14:35:00,78.99,79.04,78.96,79.01,9880.0,73.1512,73.1975,73.1235,73.1698,9880.0
2021-08-05 14:40:00,79.03,79.06,78.94,78.95,13162.0,73.1883,73.2161,73.1049,73.1142,13162.0
2021-08-05 14:45:00,78.92,78.98,78.89,78.94,5746.0,73.0864,73.142,73.0586,73.1049,5746.0
2021-08-05 14:50:00,78.97,78.99,78.89,78.89,5276.0,73.1327,73.1512,73.0586,73.0586,5276.0
2021-08-05 14:55:00,78.92,79.0,78.89,78.99,7052.0,73.0864,73.1605,73.0586,73.1512,7052.0
2021-08-05 15:00:00,79.01,79.06,78.99,79.03,7128.0,73.1698,73.2161,73.1512,73.1883,7128.0
2021-08-05 15:05:00,79.01,79.07,78.98,79.01,21390.0,73.1698,73.2253,73.142,73.1698,21390.0
2021-08-05 15:10:00,78.99,79.01,78.94,78.96,3162.0,73.1512,73.1698,73.1049,73.1235,3162.0
2021-08-05 15:15:00,78.96,78.99,78.89,78.98,8026.0,73.1235,73.1512,73.0586,73.142,8026.0
2021-08-05 15:20:00,78.94,78.94,78.82,78.83,4838.0,73.1049,73.1049,72.9938,73.0031,4838.0
2021-08-05 15:25:00,78.83,78.94,78.83,78.94,3946.0,73.0031,73.1049,73.0031,73.1049,3946.0
2021-08-05 15:30:00,78.91,78.92,78.85,78.88,4594.0,73.0772,73.0864,73.0216,73.0494,4594.0
2021-08-05 15:35:00,78.91,78.94,78.86,78.87,9214.0,73.0772,73.1049,73.0309,73.0401,9214.0
2021-08-05 15:40:00,78.86,78.86,78.77,78.83,9938.0,73.0309,73.0309,72.9475,73.0031,9938.0
2021-08-05 15:45:00,78.83,78.83,78.73,78.76,14226.0,73.0031,73.0031,72.9105,72.9382,14226.0
2021-08-05 15:50:00,78.74,78.92,78.74,78.91,17824.0,72.9197,73.0864,72.9197,73.0772,17824.0
2021-08-05 15:55:00,78.92,78.99,78.81,78.89,57406.0,73.0864,73.1512,72.9845,73.0586,57406.0
2021-08-06 09:30:00,79.13,79.34,78.96,79.28,18198.0,73.2809,73.4754,73.1235,73.4198,18198.0
2021-08-06 09:35:00,79.16,79.2,78.65,79.17,26322.0,73.3087,73.3457,72.8364,73.3179,26322.0
2021-08-06 09:40:00,78.99,79.2,78.64,78.92,19082.0,73.1512,73.3457,72.8271,73.0864,19082.0
2021-08-06 09:45:00,78.92,78.92,78.54,78.58,23096.0,73.0864,73.0864,72.7345,72.7715,23096.0
2021-08-06 09:50:00,78.61,78.64,78.25,78.26,5992.0,72.7993,72.8271,72.4659,72.4752,5992.0
2021-08-06 09:55:00,78.13,78.38,78.13,78.37,1544.0,72.3548,72.5863,72.3548,72.5771,1544.0
2021-08-06 10:00:00,78.36,78.61,78.27,78.48,9864.0,72.5678,72.7993,72.4845,72.6789,9864.0
2021-08-06 10:05:00,78.46,78.61,78.42,78.55,2400.0,72.6604,72.7993,72.6234,72.7438,2400.0
2021-08-06 10:10:00,78.44,78.56,78.42,78.47,2216.0,72.6419,72.753,72.6234,72.6697,2216.0
2021-08-06 10:15:00,78.47,78.47,78.25,78.36,5610.0,72.6697,72.6697,72.4659,72.5678,5610.0
2021-08-06 10:20:00,78.27,78.46,78.27,78.42,10100.0,72.4845,72.6604,72.4845,72.6234,10100.0
2021-08-06 10:25:00,78.53,78.54,78.42,78.43,4960.0,72.7252,72.7345,72.6234,72.6326,4960.0
2021-08-06 10:30:00,78.4,78.4,78.32,78.35,1800.0,72.6049,72.6049,72.5308,72.5586,1800.0
2021-08-06 10:35:00,78.31,78.31,78.04,78.06,19732.0,72.5215,72.5215,72.2715,72.29,19732.0
2021-08-06 10:40:00,78.09,78.19,78.08,78.08,1398.0,72.3178,72.4104,72.3085,72.3085,1398.0
2021-08-06 10:45:00,78.08,78.1,77.82,77.82,9972.0,72.3085,72.327,72.0677,72.0677,9972.0
2021-08-06 10:50:00,77.89,77.96,77.83,77.85,3138.0,72.1326,72.1974,72.077,72.0955,3138.0
2021-08-06 10:55:00,77.8,78.01,77.8,77.83,3300.0,72.0492,72.2437,72.0492,72.077,3300.0
2021-08-06 11:00:00,77.94,78.05,77.92,78.02,16468.0,72.1789,72.2807,72.1603,72.2529,16468.0
2021-08-06 11:05:00,78.02,78.11,77.97,78.04,3500.0,72.2529,72.3363,72.2066,72.2715,3500.0
2021-08-06 11:10:00,77.92,77.99,77.81,77.89,8168.0,72.1603,72.2252,72.0585,72.1326,8168.0
2021-08-06 11:15:00,77.91,77.94,77.75,77.94,5316.0,72.1511,72.1789,72.0029,72.1789,5316.0
2021-08-06 11:20:00,78.02,78.35,78.02,78.35,5660.0,72.2529,72.5586,72.2529,72.5586,5660.0
2021-08-06 11:25:00,78.36,78.41,78.24,78.3,5056.0,72.5678,72.6141,72.4567,72.5122,5056.0
2021-08-06 11:30:00,78.26,78.36,78.26,78.32,1800.0,72.4752,72.5678,72.4752,72.5308,1800.0
2021-08-06 11:35:00,78.3,78.44,78.3,78.44,2550.0,72.5122,72.6419,72.5122,72.6419,2550.0
2021-08-06 11:40:00,78.41,78.61,78.41,78.41,4484.0,72.6141,72.7993,72.6141,72.6141,4484.0
2021-08-06 11:45:00,78.44,78.61,78.44,78.61,800.0,72.6419,72.7993,72.6419,72.7993,800.0
2021-08-06 11:50:00,78.62,78.67,78.53,78.67,1200.0,72.8086,72.8549,72.7252,72.8549,1200.0
2021-08-06 11:55:00,78.69,78.73,78.61,78.61,3004.0,72.8734,72.9105,72.7993,72.7993,3004.0
2021-08-06 12:00:00,78.61,78.67,78.58,78.58,2482.0,72.7993,72.8549,72.7715,72.7715,2482.0
2021-08-06 12:05:00,78.62,78.67,78.56,78.57,2040.0,72.8086,72.8549,72.753,72.7623,2040.0
2021-08-06 12:10:00,78.58,78.62,78.5,78.55,3000.0,72.7715,72.8086,72.6975,72.7438,3000.0
2021-08-06 12:15:00,78.61,78.61,78.39,78.41,4282.0,72.7993,72.7993,72.5956,72.6141,4282.0
2021-08-06 12:20:00,78.45,78.48,78.36,78.36,3300.0,72.6512,72.6789,72.5678,72.5678,3300.0
2021-08-06 12:25:00,78.39,78.39,78.31,78.33,2100.0,72.5956,72.5956,72.5215,72.54,2100.0
2021-08-06 12:30:00,78.34,78.34,78.31,78.33,2000.0,72.5493,72.5493,72.5215,72.54,2000.0
2021-08-06 12:35:00,78.33,78.37,78.33,78.33,2064.0,72.54,72.5771,72.54,72.54,2064.0
2021-08-06 12:40:00,78.36,78.4,78.36,78.39,2800.0,72.5678,72.6049,72.5678,72.5956,2800.0
2021-08-06 12:45:00,78.35,78.35,78.28,78.33,3602.0,72.5586,72.5586,72.4937,72.54,3602.0
2021-08-06 12:50:00,78.3,78.3,78.1,78.11,19466.0,72.5122,72.5122,72.327,72.3363,19466.0
2021-08-06 12:55:00,78.1,78.16,78.08,78.11,2126.0,72.327,72.3826,72.3085,72.3363,2126.0
2021-08-06 13:00:00,78.12,78.12,77.97,78.05,4848.0,72.3456,72.3456,72.2066,72.2807,4848.0
2021-08-06 13:05:00,78.08,78.18,78.06,78.18,4956.0,72.3085,72.4011,72.29,72.4011,4956.0
2021-08-06 13:10:00,78.21,78.33,78.21,78.33,1448.0,72.4289,72.54,72.4289,72.54,1448.0
2021-08-06 13:15:00,78.35,78.36,78.33,78.36,2736.0,72.5586,72.5678,72.54,72.5678,2736.0
2021-08-06 13:20:00,78.36,78.36,78.34,78.34,400.0,72.5678,72.5678,72.5493,72.5493,400.0
2021-08-06 13:25:00,78.39,78.39,78.32,78.36,4508.0,72.5956,72.5956,72.5308,72.5678,4508.0
2021-08-06 13:30:00,78.38,78.38,78.31,78.33,2544.0,72.5863,72.5863,72.5215,72.54,2544.0
2021-08-06 13:35:00,78.31,78.31,78.23,78.23,2002.0,72.5215,72.5215,72.4474,72.4474,2002.0
2021-08-06 13:40:00,78.2,78.22,78.14,78.2,1802.0,72.4196,72.4382,72.3641,72.4196,1802.0
2021-08-06 13:45:00,78.18,78.27,78.18,78.27,1000.0,72.4011,72.4845,72.4011,72.4845,1000.0
2021-08-06 13:50:00,78.22,78.23,78.2,78.22,2000.0,72.4382,72.4474,72.4196,72.4382,2000.0
2021-08-06 13:55:00,78.25,78.28,78.24,78.25,1800.0,72.4659,72.4937,72.4567,72.4659,1800.0
2021-08-06 14:00:00,78.27,78.27,78.2,78.22,2100.0,72.4845,72.4845,72.4196,72.4382,2100.0
2021-08-06 14:05:00,78.2,78.25,78.18,78.22,4718.0,72.4196,72.4659,72.4011,72.4382,4718.0
2021-08-06 14:10:00,78.23,78.24,78.1,78.1,6052.0,72.4474,72.4567,72.327,72.327,6052.0
2021-08-06 14:15:00,78.11,78.18,78.11,78.18,3096.0,72.3363,72.4011,72.3363,72.4011,3096.0
2021-08-06 14:20:00,78.17,78.17,78.09,78.09,1468.0,72.3919,72.3919,72.3178,72.3178,1468.0
2021-08-06 14:25:00,78.14,78.14,78.08,78.12,3662.0,72.3641,72.3641,72.3085,72.3456,3662.0
2021-08-06 14:30:00,78.1,78.11,78.08,78.09,1400.0,72.327,72.3363,72.3085,72.3178,1400.0
2021-08-06 14:35:00,78.08,78.14,78.08,78.13,2818.0,72.3085,72.3641,72.3085,72.3548,2818.0
2021-08-06 14:40:00,78.07,78.07,77.95,77.96,5836.0,72.2992,72.2992,72.1881,72.1974,5836.0
2021-08-06 14:45:00,78.0,78.01,77.86,77.86,9802.0,72.2344,72.2437,72.1048,72.1048,9802.0
2021-08-06 14:50:00,77.84,77.89,77.8,77.8,5726.0,72.0862,72.1326,72.0492,72.0492,5726.0
2021-08-06 14:55:00,77.8,77.85,77.78,77.79,1600.0,72.0492,72.0955,72.0307,72.0399,1600.0
2021-08-06 15:00:00,77.8,77.84,77.78,77.78,2816.0,72.0492,72.0862,72.0307,72.0307,2816.0
2021-08-06 15:05:00,77.82,77.86,77.81,77.83,2042.0,72.0677,72.1048,72.0585,72.077,2042.0
2021-08-06 15:10:00,77.86,77.88,77.84,77.88,5130.0,72.1048,72.1233,72.0862,72.1233,5130.0
2021-08-06 15:15:00,77.88,77.89,77.83,77.87,4582.0,72.1233,72.1326,72.077,72.114,4582.0
2021-08-06 15:20:00,77.83,77.88,77.78,77.83,9044.0,72.077,72.1233,72.0307,72.077,9044.0
2021-08-06 15:25:00,77.81,77.81,77.56,77.58,13388.0,72.0585,72.0585,71.8269,71.8455,13388.0
2021-08-06 15:30:00,77.58,77.6,77.44,77.45,11438.0,71.8455,71.864,71.7158,71.7251,11438.0
2021-08-06 15:35:00,77.43,77.49,77.18,77.18,21034.0,71.7066,71.7621,71.475,71.475,21034.0
2021-08-06 15:40:00,77.23,77.43,77.22,77.29,13572.0,71.5213,71.7066,71.5121,71.5769,13572.0
2021-08-06 15:45:00,77.32,77.42,77.29,77.32,21954.0,71.6047,71.6973,71.5769,71.6047,21954.0
2021-08-06 15:50:00,77.32,77.42,77.24,77.35,33642.0,71.6047,71.6973,71.5306,71.6325,33642.0
2021-08-06 15:55:00,77.37,77.41,77.25,77.41,99596.0,71.651,71.688,71.5399,71.688,99596.0
2021-08-09 09:30:00,77.08,77.31,76.35,76.83,27284.0,71.3824,71.5954,70.7064,71.1509,27284.0
2021-08-09 09:35:00,76.54,77.17,76.54,77.06,14490.0,70.8823,71.4658,70.8823,71.3639,14490.0
2021-08-09 09:40:00,77.0,77.08,76.77,76.86,2666.0,71.3083,71.3824,71.0953,71.1787,2666.0
2021-08-09 09:45:00,76.79,76.99,76.72,76.91,49702.0,71.1139,71.2991,71.049,71.225,49702.0
2021-08-09 09:50:00,76.89,77.12,76.73,76.75,18920.0,71.2065,71.4195,71.0583,71.0768,18920.0
2021-08-09 09:55:00,76.57,76.86,76.57,76.86,2532.0,70.9101,71.1787,70.9101,71.1787,2532.0
2021-08-09 10:00:00,76.93,77.01,76.83,77.0,5838.0,71.2435,71.3176,71.1509,71.3083,5838.0
2021-08-09 10:05:00,76.83,76.92,76.8,76.86,2732.0,71.1509,71.2343,71.1231,71.1787,2732.0
2021-08-09 10:10:00,76.84,76.84,76.63,76.64,2670.0,71.1602,71.1602,70.9657,70.9749,2670.0
2021-08-09 10:15:00,76.55,76.59,76.42,76.42,1560.0,70.8916,70.9286,70.7712,70.7712,1560.0
2021-08-09 10:20:00,76.51,76.51,76.39,76.51,2070.0,70.8546,70.8546,70.7434,70.8546,2070.0
2021-08-09 10:25:00,76.54,76.55,76.42,76.54,6688.0,70.8823,70.8916,70.7712,70.8823,6688.0
2021-08-09 10:30:00,76.53,76.76,76.5,76.75,4216.0,70.8731,71.0861,70.8453,71.0768,4216.0
2021-08-09 10:35:00,76.77,77.0,76.77,76.98,5002.0,71.0953,71.3083,71.0953,71.2898,5002.0
2021-08-09 10:40:00,76.89,77.14,76.89,77.14,2008.0,71.2065,71.438,71.2065,71.438,2008.0
2021-08-09 10:45:00,77.16,77.44,77.16,77.29,3812.0,71.4565,71.7158,71.4565,71.5769,3812.0
2021-08-09 10:50:00,77.34,77.36,77.27,77.28,2462.0,71.6232,71.6417,71.5584,71.5676,2462.0
2021-08-09 10:55:00,77.36,77.5,77.31,77.5,3614.0,71.6417,71.7714,71.5954,71.7714,3614.0
2021-08-09 11:00:00,77.42,77.42,77.19,77.19,1600.0,71.6973,71.6973,71.4843,71.4843,1600.0
2021-08-09 11:05:00,77.24,77.44,77.24,77.39,3820.0,71.5306,71.7158,71.5306,71.6695,3820.0
2021-08-09 11:10:00,77.36,77.52,77.36,77.47,2676.0,71.6417,71.7899,71.6417,71.7436,2676.0
2021-08-09 11:15:00,77.51,77.57,77.48,77.57,2422.0,71.7806,71.8362,71.7529,71.8362,2422.0
2021-08-09 11:20:00,77.55,77.57,77.45,77.45,1452.0,71.8177,71.8362,71.7251,71.7251,1452.0
2021-08-09 11:25:00,77.5,77.5,77.33,77.48,3684.0,71.7714,71.7714,71.6139,71.7529,3684.0
2021-08-09 11:30:00,77.5,77.5,77.42,77.42,1828.0,71.7714,71.7714,71.6973,71.6973,1828.0
2021-08-09 11:35:00,77.39,77.55,77.36,77.55,3132.0,71.6695,71.8177,71.6417,71.8177,3132.0
2021-08-09 11:40:00,77.58,77.58,77.48,77.51,2132.0,71.8455,71.8455,71.7529,71.7806,2132.0
2021-08-09 11:45:00,77.6,77.63,77.56,77.56,1890.0,71.864,71.8918,71.8269,71.8269,1890.0
2021-08-09 11:50:00,77.59,77.63,77.57,77.63,3292.0,71.8547,71.8918,71.8362,71.8918,3292.0
2021-08-09 11:55:00,77.69,77.79,77.69,77.77,1990.0,71.9473,72.0399,71.9473,72.0214,1990.0
2021-08-09 12:00:00,77.77,77.86,77.69,77.7,12252.0,72.0214,72.1048,71.9473,71.9566,12252.0
2021-08-09 12:05:00,77.63,77.81,77.63,77.81,3262.0,71.8918,72.0585,71.8918,72.0585,3262.0
2021-08-09 12:10:00,77.85,77.93,77.85,77.93,1844.0,72.0955,72.1696,72.0955,72.1696,1844.0
2021-08-09 12:15:00,77.91,78.0,77.87,77.93,3664.0,72.1511,72.2344,72.114,72.1696,3664.0
2021-08-09 12:20:00,77.97,77.99,77.92,77.95,2902.0,72.2066,72.2252,72.1603,72.1881,2902.0
2021-08-09 12:25:00,77.99,77.99,77.93,77.93,1016.0,72.2252,72.2252,72.1696,72.1696,1016.0
2021-08-09 12:30:00,78.03,78.03,77.95,78.01,6048.0,72.2622,72.2622,72.1881,72.2437,6048.0
2021-08-09 12:35:00,78.02,78.06,77.91,77.92,11054.0,72.2529,72.29,72.1511,72.1603,11054.0
2021-08-09 12:40:00,77.96,77.96,77.84,77.84,4290.0,72.1974,72.1974,72.0862,72.0862,4290.0
2021-08-09 12:45:00,77.88,77.91,77.7,77.7,7916.0,72.1233,72.1511,71.9566,71.9566,7916.0
2021-08-09 12:50:00,77.67,77.74,77.67,77.73,1930.0,71.9288,71.9936,71.9288,71.9844,1930.0
2021-08-09 12:55:00,77.76,77.78,77.67,77.67,3002.0,72.0122,72.0307,71.9288,71.9288,3002.0
2021-08-09 13:00:00,77.67,77.71,77.6,77.67,3906.0,71.9288,71.9659,71.864,71.9288,3906.0
2021-08-09 13:05:00,77.63,77.71,77.63,77.7,4670.0,71.8918,71.9659,71.8918,71.9566,4670.0
2021-08-09 13:10:00,77.71,77.71,77.5,77.52,9780.0,71.9659,71.9659,71.7714,71.7899,9780.0
2021-08-09 13:15:00,77.44,77.44,77.33,77.39,1814.0,71.7158,71.7158,71.6139,71.6695,1814.0
2021-08-09 13:20:00,77.39,77.52,77.38,77.5,13236.0,71.6695,71.7899,71.6603,71.7714,13236.0
2021-08-09 13:25:00,77.5,77.54,77.39,77.45,6186.0,71.7714,71.8084,71.6695,71.7251,6186.0
2021-08-09 13:30:00,77.39,77.4,77.23,77.23,17150.0,71.6695,71.6788,71.5213,71.5213,17150.0
2021-08-09 13:35:00,77.25,77.36,77.22,77.29,5914.0,71.5399,71.6417,71.5121,71.5769,5914.0
2021-08-09 13:40:00,77.36,77.36,77.28,77.28,4418.0,71.6417,71.6417,71.5676,71.5676,4418.0
2021-08-09 13:45:00,77.24,77.24,77.16,77.18,4202.0,71.5306,71.5306,71.4565,71.475,4202.0
2021-08-09 13:50:00,77.19,77.22,77.16,77.19,2970.0,71.4843,71.5121,71.4565,71.4843,2970.0
2021-08-09 13:55:00,77.21,77.23,77.08,77.08,4324.0,71.5028,71.5213,71.3824,71.3824,4324.0
2021-08-09 14:00:00,77.1,77.15,77.1,77.11,3096.0,71.4009,71.4473,71.4009,71.4102,3096.0
2021-08-09 14:05:00,77.14,77.14,77.03,77.08,6418.0,71.438,71.438,71.3361,71.3824,6418.0
2021-08-09 14:10:00,77.04,77.04,76.94,76.98,5800.0,71.3454,71.3454,71.2528,71.2898,5800.0
2021-08-09 14:15:00,77.0,77.0,76.94,76.96,1844.0,71.3083,71.3083,71.2528,71.2713,1844.0
2021-08-09 14:20:00,76.96,76.98,76.9,76.93,4810.0,71.2713,71.2898,71.2157,71.2435,4810.0
2021-08-09 14:25:00,76.92,76.92,76.73,76.73,2248.0,71.2343,71.2343,71.0583,71.0583,2248.0
2021-08-09 14:30:00,76.77,76.88,76.76,76.81,11210.0,71.0953,71.1972,71.0861,71.1324,11210.0
2021-08-09 14:35:00,76.79,76.8,76.72,76.74,1906.0,71.1139,71.1231,71.049,71.0676,1906.0
2021-08-09 14:40:00,76.71,76.73,76.64,76.69,4630.0,71.0398,71.0583,70.9749,71.0213,4630.0
2021-08-09 14:45:00,76.67,76.81,76.67,76.81,2964.0,71.0027,71.1324,71.0027,71.1324,2964.0
2021-08-09 14:50:00,76.83,76.83,76.8,76.81,2910.0,71.1509,71.1509,71.1231,71.1324,2910.0
2021-08-09 14:55:00,76.79,76.79,76.75,76.79,4728.0,71.1139,71.1139,71.0768,71.1139,4728.0
2021-08-09 15:00:00,76.8,76.82,76.73,76.73,5112.0,71.1231,71.1416,71.0583,71.0583,5112.0
2021-08-09 15:05:00,76.71,76.71,76.64,76.7,4746.0,71.0398,71.0398,70.9749,71.0305,4746.0
2021-08-09 15:10:00,76.73,76.83,76.71,76.83,3454.0,71.0583,71.1509,71.0398,71.1509,3454.0
2021-08-09 15:15:00,76.85,76.86,76.79,76.83,7122.0,71.1694,71.1787,71.1139,71.1509,7122.0
2021-08-09 15:20:00,76.81,76.81,76.64,76.64,8196.0,71.1324,71.1324,70.9749,70.9749,8196.0
2021-08-09 15:25:00,76.67,76.69,76.66,76.69,6174.0,71.0027,71.0213,70.9935,71.0213,6174.0
2021-08-09 15:30:00,76.7,76.74,76.65,76.65,6288.0,71.0305,71.0676,70.9842,70.9842,6288.0
2021-08-09 15:35:00,76.65,76.67,76.58,76.64,11578.0,70.9842,71.0027,70.9194,70.9749,11578.0
2021-08-09 15:40:00,76.63,76.64,76.57,76.57,12870.0,70.9657,70.9749,70.9101,70.9101,12870.0
2021-08-09 15:45:00,76.58,76.61,76.43,76.43,22930.0,70.9194,70.9472,70.7805,70.7805,22930.0
2021-08-09 15:50:00,76.39,76.46,76.39,76.42,32044.0,70.7434,70.8083,70.7434,70.7712,32044.0
2021-08-09 15:55:00,76.42,76.49,76.33,76.39,79184.0,70.7712,70.836,70.6879,70.7434,79184.0
2021-08-10 09:30:00,76.42,76.63,76.29,76.31,16306.0,70.7712,70.9657,70.6508,70.6693,16306.0
2021-08-10 09:35:00,76.42,76.7,76.3,76.7,10278.0,70.7712,71.0305,70.6601,71.0305,10278.0
2021-08-10 09:40:00,76.97,77.39,76.94,77.39,7602.0,71.2806,71.6695,71.2528,71.6695,7602.0
2021-08-10 09:45:00,77.12,77.32,77.0,77.24,10488.0,71.4195,71.6047,71.3083,71.5306,10488.0
2021-08-10 09:50:00,77.25,77.71,77.24,77.71,4732.0,71.5399,71.9659,71.5306,71.9659,4732.0
2021-08-10 09:55:00,77.61,77.89,77.6,77.71,8032.0,71.8732,72.1326,71.864,71.9659,8032.0
2021-08-10 10:00:00,77.7,78.0,77.58,78.0,7500.0,71.9566,72.2344,71.8455,72.2344,7500.0
2021-08-10 10:05:00,78.05,78.15,77.77,78.15,8544.0,72.2807,72.3733,72.0214,72.3733,8544.0
2021-08-10 10:10:00,78.17,78.23,77.99,78.1,5322.0,72.3919,72.4474,72.2252,72.327,5322.0
2021-08-10 10:15:00,78.09,78.34,78.09,78.33,5722.0,72.3178,72.5493,72.3178,72.54,5722.0
2021-08-10 10:20:00,78.22,78.36,78.11,78.31,11954.0,72.4382,72.5678,72.3363,72.5215,11954.0
2021-08-10 10:25:00,78.38,78.74,78.32,78.71,10458.0,72.5863,72.9197,72.5308,72.8919,10458.0
2021-08-10 10:30:00,78.71,78.75,78.54,78.75,18466.0,72.8919,72.929,72.7345,72.929,18466.0
2021-08-10 10:35:00,78.76,79.0,78.72,78.87,18650.0,72.9382,73.1605,72.9012,73.0401,18650.0
2021-08-10 10:40:00,78.83,79.05,78.78,78.9,18206.0,73.0031,73.2068,72.9568,73.0679,18206.0
2021-08-10 10:45:00,78.86,78.86,78.58,78.77,7982.0,73.0309,73.0309,72.7715,72.9475,7982.0
2021-08-10 10:50:00,78.73,78.88,78.7,78.76,5008.0,72.9105,73.0494,72.8827,72.9382,5008.0
2021-08-10 10:55:00,78.82,78.88,78.67,78.72,11584.0,72.9938,73.0494,72.8549,72.9012,11584.0
2021-08-10 11:00:00,78.67,78.68,78.39,78.42,13436.0,72.8549,72.8642,72.5956,72.6234,13436.0
2021-08-10 11:05:00,78.27,78.36,78.2,78.23,12900.0,72.4845,72.5678,72.4196,72.4474,12900.0
2021-08-10 11:10:00,78.23,78.46,78.2,78.46,4126.0,72.4474,72.6604,72.4196,72.6604,4126.0
2021-08-10 11:15:00,78.46,78.8,78.46,78.68,10404.0,72.6604,72.9753,72.6604,72.8642,10404.0
2021-08-10 11:20:00,78.73,78.78,78.66,78.66,7352.0,72.9105,72.9568,72.8456,72.8456,7352.0
2021-08-10 11:25:00,78.72,78.75,78.59,78.64,11628.0,72.9012,72.929,72.7808,72.8271,11628.0
2021-08-10 11:30:00,78.66,78.7,78.63,78.66,2280.0,72.8456,72.8827,72.8179,72.8456,2280.0
2021-08-10 11:35:00,78.69,78.81,78.66,78.73,2404.0,72.8734,72.9845,72.8456,72.9105,2404.0
2021-08-10 11:40:00,78.72,78.89,78.71,78.77,14096.0,72.9012,73.0586,72.8919,72.9475,14096.0
2021-08-10 11:45:00,78.76,78.76,78.69,78.7,2450.0,72.9382,72.9382,72.8734,72.8827,2450.0
2021-08-10 11:50:00,78.7,78.76,78.7,78.76,3770.0,72.8827,72.9382,72.8827,72.9382,3770.0
2021-08-10 11:55:00,78.76,78.77,78.72,78.72,6218.0,72.9382,72.9475,72.9012,72.9012,6218.0
2021-08-10 12:00:00,78.75,78.79,78.61,78.61,9198.0,72.929,72.966,72.7993,72.7993,9198.0
2021-08-10 12:05:00,78.66,78.8,78.66,78.74,3834.0,72.8456,72.9753,72.8456,72.9197,3834.0
2021-08-10 12:10:00,78.74,78.75,78.7,78.7,2000.0,72.9197,72.929,72.8827,72.8827,2000.0
2021-08-10 12:15:00,78.72,78.89,78.71,78.81,4402.0,72.9012,73.0586,72.8919,72.9845,4402.0
2021-08-10 12:20:00,78.81,78.86,78.79,78.82,4656.0,72.9845,73.0309,72.966,72.9938,4656.0
2021-08-10 12:25:00,78.82,78.88,78.72,78.72,13740.0,72.9938,73.0494,72.9012,72.9012,13740.0
2021-08-10 12:30:00,78.76,78.77,78.66,78.74,5982.0,72.9382,72.9475,72.8456,72.9197,5982.0
2021-08-10 12:35:00,78.7,78.73,78.66,78.73,1000.0,72.8827,72.9105,72.8456,72.9105,1000.0
2021-08-10 12:40:00,78.74,78.87,78.74,78.78,7338.0,72.9197,73.0401,72.9197,72.9568,7338.0
2021-08-10 12:45:00,78.78,78.82,78.76,78.81,4348.0,72.9568,72.9938,72.9382,72.9845,4348.0
2021-08-10 12:50:00,78.8,78.84,78.79,78.84,1958.0,72.9753,73.0123,72.966,73.0123,1958.0
2021-08-10 12:55:00,78.86,78.89,78.8,78.81,6808.0,73.0309,73.0586,72.9753,72.9845,6808.0
2021-08-10 13:00:00,78.81,78.83,78.72,78.83,4836.0,72.9845,73.0031,72.9012,73.0031,4836.0
2021-08-10 13:05:00,78.83,78.97,78.83,78.97,4952.0,73.0031,73.1327,73.0031,73.1327,4952.0
2021-08-10 13:10:00,79.0,79.4,79.0,79.36,21832.0,73.1605,73.5309,73.1605,73.4939,21832.0
2021-08-10 13:15:00,79.33,79.39,79.33,79.39,5210.0,73.4661,73.5217,73.4661,73.5217,5210.0
2021-08-10 13:20:00,79.39,79.49,79.35,79.44,4212.0,73.5217,73.6143,73.4846,73.568,4212.0
2021-08-10 13:25:00,79.4,79.4,79.28,79.28,2304.0,73.5309,73.5309,73.4198,73.4198,2304.0
2021-08-10 13:30:00,79.28,79.28,79.14,79.27,5826.0,73.4198,73.4198,73.2902,73.4105,5826.0
2021-08-10 13:35:00,79.24,79.25,79.14,79.14,1608.0,73.3828,73.392,73.2902,73.2902,1608.0
2021-08-10 13:40:00,79.17,79.17,79.02,79.02,2400.0,73.3179,73.3179,73.179,73.179,2400.0
2021-08-10 13:45:00,79.01,79.01,78.92,79.0,1832.0,73.1698,73.1698,73.0864,73.1605,1832.0
2021-08-10 13:50:00,79.01,79.04,78.95,79.0,4564.0,73.1698,73.1975,73.1142,73.1605,4564.0
2021-08-10 13:55:00,79.05,79.07,79.01,79.02,2000.0,73.2068,73.2253,73.1698,73.179,2000.0
2021-08-10 14:00:00,79.02,79.2,79.01,79.15,12074.0,73.179,73.3457,73.1698,73.2994,12074.0
2021-08-10 14:05:00,79.13,79.17,79.11,79.14,2972.0,73.2809,73.3179,73.2624,73.2902,2972.0
2021-08-10 14:10:00,79.16,79.16,79.06,79.06,4578.0,73.3087,73.3087,73.2161,73.2161,4578.0
2021-08-10 14:15:00,79.02,79.04,78.94,78.94,3052.0,73.179,73.1975,73.1049,73.1049,3052.0
2021-08-10 14:20:00,78.87,78.9,78.75,78.84,7774.0,73.0401,73.0679,72.929,73.0123,7774.0
2021-08-10 14:25:00,78.86,78.91,78.81,78.85,5006.0,73.0309,73.0772,72.9845,73.0216,5006.0
2021-08-10 14:30:00,78.85,79.01,78.85,78.99,4834.0,73.0216,73.1698,73.0216,73.1512,4834.0
2021-08-10 14:35:00,79.02,79.07,78.99,79.04,6698.0,73.179,73.2253,73.1512,73.1975,6698.0
2021-08-10 14:40:00,79.09,79.19,79.09,79.17,5416.0,73.2439,73.3365,73.2439,73.3179,5416.0
2021-08-10 14:45:00,79.17,79.22,79.15,79.21,5284.0,73.3179,73.3642,73.2994,73.355,5284.0
2021-08-10 14:50:00,79.2,79.28,79.19,79.24,6252.0,73.3457,73.4198,73.3365,73.3828,6252.0
2021-08-10 14:55:00,79.26,79.28,79.2,79.23,5858.0,73.4013,73.4198,73.3457,73.3735,5858.0
2021-08-10 15:00:00,79.25,79.25,79.16,79.2,3284.0,73.392,73.392,73.3087,73.3457,3284.0
2021-08-10 15:05:00,79.2,79.26,79.14,79.24,9146.0,73.3457,73.4013,73.2902,73.3828,9146.0
2021-08-10 15:10:00,79.22,79.25,79.17,79.17,5576.0,73.3642,73.392,73.3179,73.3179,5576.0
2021-08-10 15:15:00,79.17,79.17,79.08,79.13,6444.0,73.3179,73.3179,73.2346,73.2809,6444.0
2021-08-10 15:20:00,79.11,79.25,79.11,79.21,7856.0,73.2624,73.392,73.2624,73.355,7856.0
2021-08-10 15:25:00,79.24,79.3,79.21,79.28,10802.0,73.3828,73.4383,73.355,73.4198,10802.0
2021-08-10 15:30:00,79.31,79.31,79.02,79.04,18190.0,73.4476,73.4476,73.179,73.1975,18190.0
2021-08-10 15:35:00,79.04,79.06,78.89,79.02,9862.0,73.1975,73.2161,73.0586,73.179,9862.0
2021-08-10 15:40:00,79.04,79.06,78.99,79.02,14792.0,73.1975,73.2161,73.1512,73.179,14792.0
2021-08-10 15:45:00,79.04,79.14,79.01,79.03,15086.0,73.1975,73.2902,73.1698,73.1883,15086.0
2021-08-10 15:50:00,79.05,79.3,79.05,79.25,48600.0,73.2068,73.4383,73.2068,73.392,48600.0
2021-08-10 15:55:00,79.25,79.48,79.22,79.38,129668.0,73.392,73.605,73.3642,73.5124,129668.0
2021-08-11 09:30:00,79.4,79.69,79.29,79.44,16614.0,73.5309,73.7995,73.4291,73.568,16614.0
2021-08-11 09:35:00,79.39,79.42,78.98,79.34,6324.0,73.5217,73.5495,73.142,73.4754,6324.0
2021-08-11 09:40:00,79.29,80.09,79.29,80.03,12842.0,73.4291,74.1699,73.4291,74.1144,12842.0
2021-08-11 09:45:00,80.05,80.19,79.84,80.03,17484.0,74.1329,74.2625,73.9384,74.1144,17484.0
2021-08-11 09:50:00,79.99,80.08,79.88,79.9,2864.0,74.0773,74.1607,73.9755,73.994,2864.0
2021-08-11 09:55:00,79.86,80.0,79.76,80.0,2806.0,73.9569,74.0866,73.8643,74.0866,2806.0
2021-08-11 10:00:00,80.07,80.54,79.99,80.36,9920.0,74.1514,74.5867,74.0773,74.42,9920.0
2021-08-11 10:05:00,80.28,80.7,80.28,80.54,8114.0,74.3459,74.7348,74.3459,74.5867,8114.0
2021-08-11 10:10:00,80.57,81.0,80.57,80.99,17686.0,74.6145,75.0127,74.6145,75.0034,17686.0
2021-08-11 10:15:00,81.07,81.42,80.95,81.42,14268.0,75.0775,75.4016,74.9664,75.4016,14268.0
2021-08-11 10:20:00,81.45,81.58,81.24,81.28,14632.0,75.4294,75.5498,75.2349,75.272,14632.0
2021-08-11 10:25:00,81.26,81.36,81.2,81.36,8566.0,75.2534,75.3461,75.1979,75.3461,8566.0
2021-08-11 10:30:00,81.35,81.53,81.17,81.21,10550.0,75.3368,75.5035,75.1701,75.2071,10550.0
2021-08-11 10:35:00,81.13,81.14,80.89,80.98,5966.0,75.1331,75.1423,74.9108,74.9941,5966.0
2021-08-11 10:40:00,80.99,81.24,80.99,81.24,4970.0,75.0034,75.2349,75.0034,75.2349,4970.0
2021-08-11 10:45:00,81.19,81.33,81.13,81.13,8600.0,75.1886,75.3183,75.1331,75.1331,8600.0
2021-08-11 10:50:00,81.17,81.17,80.81,80.81,7716.0,75.1701,75.1701,74.8367,74.8367,7716.0
2021-08-11 10:55:00,80.85,80.86,80.61,80.68,12006.0,74.8738,74.883,74.6515,74.7163,12006.0
2021-08-11 11:00:00,80.66,80.67,80.19,80.25,8452.0,74.6978,74.7071,74.2625,74.3181,8452.0
2021-08-11 11:05:00,80.31,80.41,80.29,80.39,6780.0,74.3737,74.4663,74.3551,74.4478,6780.0
2021-08-11 11:10:00,80.43,80.69,80.43,80.66,7400.0,74.4848,74.7256,74.4848,74.6978,7400.0
2021-08-11 11:15:00,80.56,80.69,80.56,80.69,6098.0,74.6052,74.7256,74.6052,74.7256,6098.0
2021-08-11 11:20:00,80.69,80.89,80.69,80.89,12300.0,74.7256,74.9108,74.7256,74.9108,12300.0
2021-08-11 11:25:00,80.86,80.86,80.74,80.85,4342.0,74.883,74.883,74.7719,74.8738,4342.0
2021-08-11 11:30:00,80.88,80.88,80.7,80.83,5210.0,74.9015,74.9015,74.7348,74.8552,5210.0
2021-08-11 11:35:00,80.73,80.74,80.48,80.57,6084.0,74.7626,74.7719,74.5311,74.6145,6084.0
2021-08-11 11:40:00,80.61,80.7,80.52,80.56,6100.0,74.6515,74.7348,74.5681,74.6052,6100.0
2021-08-11 11:45:00,80.53,80.56,80.38,80.38,3750.0,74.5774,74.6052,74.4385,74.4385,3750.0
2021-08-11 11:50:00,80.33,80.36,80.29,80.33,4830.0,74.3922,74.42,74.3551,74.3922,4830.0
2021-08-11 11:55:00,80.42,80.51,80.41,80.48,10926.0,74.4755,74.5589,74.4663,74.5311,10926.0
2021-08-11 12:00:00,80.49,80.6,80.4,80.59,6158.0,74.5404,74.6422,74.457,74.633,6158.0
2021-08-11 12:05:00,80.63,81.02,80.63,80.98,15928.0,74.67,75.0312,74.67,74.9941,15928.0
2021-08-11 12:10:00,80.95,81.02,80.84,81.01,12562.0,74.9664,75.0312,74.8645,75.0219,12562.0
2021-08-11 12:15:00,80.92,80.94,80.81,80.86,9320.0,74.9386,74.9571,74.8367,74.883,9320.0
2021-08-11 12:20:00,80.84,80.84,80.76,80.76,1046.0,74.8645,74.8645,74.7904,74.7904,1046.0
2021-08-11 12:25:00,80.85,80.9,80.79,80.79,4400.0,74.8738,74.9201,74.8182,74.8182,4400.0
2021-08-11 12:30:00,80.81,80.88,80.79,80.86,5276.0,74.8367,74.9015,74.8182,74.883,5276.0
2021-08-11 12:35:00,80.84,80.93,80.83,80.86,10106.0,74.8645,74.9478,74.8552,74.883,10106.0
2021-08-11 12:40:00,80.84,80.89,80.84,80.89,1200.0,74.8645,74.9108,74.8645,74.9108,1200.0
2021-08-11 12:45:00,80.87,80.95,80.83,80.95,4150.0,74.8923,74.9664,74.8552,74.9664,4150.0
2021-08-11 12:50:00,80.92,81.18,80.92,81.18,3400.0,74.9386,75.1794,74.9386,75.1794,3400.0
2021-08-11 12:55:00,81.15,81.17,81.1,81.15,4528.0,75.1516,75.1701,75.1053,75.1516,4528.0
2021-08-11 13:00:00,81.19,81.26,81.04,81.04,3702.0,75.1886,75.2534,75.0497,75.0497,3702.0
2021-08-11 13:05:00,81.17,81.2,81.14,81.19,1202.0,75.1701,75.1979,75.1423,75.1886,1202.0
2021-08-11 13:10:00,81.19,81.19,81.09,81.13,3370.0,75.1886,75.1886,75.096,75.1331,3370.0
2021-08-11 13:15:00,81.22,81.26,81.18,81.18,3000.0,75.2164,75.2534,75.1794,75.1794,3000.0
2021-08-11 13:20:00,81.14,81.24,81.13,81.14,6000.0,75.1423,75.2349,75.1331,75.1423,6000.0
2021-08-11 13:25:00,81.11,81.15,81.07,81.14,5174.0,75.1145,75.1516,75.0775,75.1423,5174.0
2021-08-11 13:30:00,81.12,81.17,81.08,81.12,3252.0,75.1238,75.1701,75.0868,75.1238,3252.0
2021-08-11 13:35:00,81.11,81.21,81.09,81.21,4064.0,75.1145,75.2071,75.096,75.2071,4064.0
2021-08-11 13:40:00,81.15,81.33,81.15,81.32,2000.0,75.1516,75.3183,75.1516,75.309,2000.0
2021-08-11 13:45:00,81.36,81.45,81.3,81.45,5774.0,75.3461,75.4294,75.2905,75.4294,5774.0
2021-08-11 13:50:00,81.46,81.51,81.36,81.38,4086.0,75.4387,75.485,75.3461,75.3646,4086.0
2021-08-11 13:55:00,81.39,81.5,81.39,81.41,2400.0,75.3738,75.4757,75.3738,75.3924,2400.0
2021-08-11 14:00:00,81.41,81.47,81.38,81.39,2400.0,75.3924,75.4479,75.3646,75.3738,2400.0
2021-08-11 14:05:00,81.37,81.46,81.36,81.46,2190.0,75.3553,75.4387,75.3461,75.4387,2190.0
2021-08-11 14:10:00,81.39,81.49,81.39,81.41,2400.0,75.3738,75.4664,75.3738,75.3924,2400.0
2021-08-11 14:15:00,81.45,81.45,81.32,81.32,6928.0,75.4294,75.4294,75.309,75.309,6928.0
2021-08-11 14:20:00,81.38,81.55,81.33,81.49,6982.0,75.3646,75.522,75.3183,75.4664,6982.0
2021-08-11 14:25:00,81.5,81.57,81.44,81.53,6454.0,75.4757,75.5405,75.4201,75.5035,6454.0
2021-08-11 14:30:00,81.54,81.59,81.54,81.55,1600.0,75.5128,75.5591,75.5128,75.522,1600.0
2021-08-11 14:35:00,81.51,81.58,81.49,81.55,12830.0,75.485,75.5498,75.4664,75.522,12830.0
2021-08-11 14:40:00,81.59,81.67,81.59,81.67,4244.0,75.5591,75.6331,75.5591,75.6331,4244.0
2021-08-11 14:45:00,81.67,81.67,81.63,81.63,5876.0,75.6331,75.6331,75.5961,75.5961,5876.0
2021-08-11 14:50:00,81.64,81.67,81.58,81.64,5600.0,75.6054,75.6331,75.5498,75.6054,5600.0
2021-08-11 14:55:00,81.64,81.66,81.57,81.63,6600.0,75.6054,75.6239,75.5405,75.5961,6600.0
2021-08-11 15:00:00,81.64,81.77,81.63,81.75,7280.0,75.6054,75.7258,75.5961,75.7072,7280.0
2021-08-11 15:05:00,81.83,81.83,81.71,81.75,14052.0,75.7813,75.7813,75.6702,75.7072,14052.0
2021-08-11 15:10:00,81.73,81.79,81.67,81.71,9214.0,75.6887,75.7443,75.6331,75.6702,9214.0
2021-08-11 15:15:00,81.67,81.76,81.61,81.72,6744.0,75.6331,75.7165,75.5776,75.6794,6744.0
2021-08-11 15:20:00,81.72,81.75,81.65,81.66,9246.0,75.6794,75.7072,75.6146,75.6239,9246.0
2021-08-11 15:25:00,81.66,81.75,81.64,81.72,10478.0,75.6239,75.7072,75.6054,75.6794,10478.0
2021-08-11 15:30:00,81.75,81.75,81.29,81.32,39536.0,75.7072,75.7072,75.2812,75.309,39536.0
2021-08-11 15:35:00,81.33,81.43,81.26,81.39,21164.0,75.3183,75.4109,75.2534,75.3738,21164.0
2021-08-11 15:40:00,81.35,81.42,81.3,81.33,21304.0,75.3368,75.4016,75.2905,75.3183,21304.0
2021-08-11 15:45:00,81.35,81.59,81.35,81.5,73458.0,75.3368,75.5591,75.3368,75.4757,73458.0
2021-08-11 15:50:00,81.54,81.75,81.48,81.67,25840.0,75.5128,75.7072,75.4572,75.6331,25840.0
2021-08-11 15:55:00,81.71,81.83,81.62,81.82,107464.0,75.6702,75.7813,75.5868,75.7721,107464.0
2021-08-12 09:30:00,81.85,82.94,81.75,82.94,35322.0,75.7998,76.8093,75.7072,76.8093,35322.0
2021-08-12 09:35:00,82.94,83.62,82.75,83.5,33510.0,76.8093,77.439,76.6333,77.3279,33510.0
2021-08-12 09:40:00,83.58,83.63,83.19,83.36,13400.0,77.402,77.4483,77.0408,77.1982,13400.0
2021-08-12 09:45:00,83.39,83.45,83.11,83.33,22958.0,77.226,77.2816,76.9667,77.1704,22958.0
2021-08-12 09:50:00,83.26,83.42,82.46,82.49,57958.0,77.1056,77.2538,76.3647,76.3925,57958.0
2021-08-12 09:55:00,82.57,82.86,82.44,82.67,19456.0,76.4666,76.7352,76.3462,76.5592,19456.0
2021-08-12 10:00:00,82.61,83.06,82.61,82.71,22882.0,76.5037,76.9204,76.5037,76.5963,22882.0
2021-08-12 10:05:00,82.72,82.86,82.28,82.36,14262.0,76.6055,76.7352,76.1981,76.2721,14262.0
2021-08-12 10:10:00,82.35,82.46,82.02,82.15,17886.0,76.2629,76.3647,75.9573,76.0777,17886.0
2021-08-12 10:15:00,82.09,82.11,81.84,82.0,7388.0,76.0221,76.0406,75.7906,75.9388,7388.0
2021-08-12 10:20:00,82.03,82.24,81.95,82.23,7962.0,75.9665,76.161,75.8924,76.1517,7962.0
2021-08-12 10:25:00,82.15,82.2,81.91,81.91,5742.0,76.0777,76.124,75.8554,75.8554,5742.0
2021-08-12 10:30:00,81.97,81.97,81.81,81.86,3446.0,75.911,75.911,75.7628,75.8091,3446.0
2021-08-12 10:35:00,81.8,81.81,81.56,81.73,13460.0,75.7535,75.7628,75.5313,75.6887,13460.0
2021-08-12 10:40:00,81.73,81.73,81.4,81.41,2900.0,75.6887,75.6887,75.3831,75.3924,2900.0
2021-08-12 10:45:00,81.33,81.54,81.23,81.54,6684.0,75.3183,75.5128,75.2257,75.5128,6684.0
2021-08-12 10:50:00,81.61,81.61,81.35,81.35,2844.0,75.5776,75.5776,75.3368,75.3368,2844.0
2021-08-12 10:55:00,81.38,81.58,81.38,81.54,8618.0,75.3646,75.5498,75.3646,75.5128,8618.0
2021-08-12 11:00:00,81.56,81.74,81.55,81.68,13836.0,75.5313,75.698,75.522,75.6424,13836.0
2021-08-12 11:05:00,81.81,81.81,81.68,81.76,11374.0,75.7628,75.7628,75.6424,75.7165,11374.0
2021-08-12 11:10:00,81.78,81.82,81.72,81.8,10864.0,75.735,75.7721,75.6794,75.7535,10864.0
2021-08-12 11:15:00,81.72,81.72,81.53,81.58,3400.0,75.6794,75.6794,75.5035,75.5498,3400.0
2021-08-12 11:20:00,81.6,81.6,81.51,81.52,2814.0,75.5683,75.5683,75.485,75.4942,2814.0
2021-08-12 11:25:00,81.52,81.97,81.47,81.86,8810.0,75.4942,75.911,75.4479,75.8091,8810.0
2021-08-12 11:30:00,81.8,81.8,81.56,81.66,22862.0,75.7535,75.7535,75.5313,75.6239,22862.0
2021-08-12 11:35:00,81.55,81.7,81.55,81.56,3900.0,75.522,75.6609,75.522,75.5313,3900.0
2021-08-12 11:40:00,81.5,81.5,81.41,81.42,2000.0,75.4757,75.4757,75.3924,75.4016,2000.0
2021-08-12 11:45:00,81.37,81.63,81.37,81.63,3234.0,75.3553,75.5961,75.3553,75.5961,3234.0
2021-08-12 11:50:00,81.54,81.71,81.53,81.61,5378.0,75.5128,75.6702,75.5035,75.5776,5378.0
2021-08-12 11:55:00,81.64,81.77,81.64,81.77,2002.0,75.6054,75.7258,75.6054,75.7258,2002.0
2021-08-12 12:00:00,81.82,81.95,81.73,81.92,5140.0,75.7721,75.8924,75.6887,75.8647,5140.0
2021-08-12 12:05:00,81.88,81.92,81.83,81.83,2768.0,75.8276,75.8647,75.7813,75.7813,2768.0
2021-08-12 12:10:00,81.8,81.92,81.78,81.89,2274.0,75.7535,75.8647,75.735,75.8369,2274.0
2021-08-12 12:15:00,81.85,81.98,81.84,81.91,3680.0,75.7998,75.9202,75.7906,75.8554,3680.0
2021-08-12 12:20:00,81.92,81.96,81.92,81.96,1000.0,75.8647,75.9017,75.8647,75.9017,1000.0
2021-08-12 12:25:00,81.95,82.11,81.95,82.1,6976.0,75.8924,76.0406,75.8924,76.0314,6976.0
2021-08-12 12:30:00,82.06,82.06,81.99,81.99,2352.0,75.9943,75.9943,75.9295,75.9295,2352.0
2021-08-12 12:35:00,81.96,82.03,81.95,82.0,1900.0,75.9017,75.9665,75.8924,75.9388,1900.0
2021-08-12 12:40:00,82.02,82.05,81.93,81.93,2460.0,75.9573,75.9851,75.8739,75.8739,2460.0
2021-08-12 12:45:00,81.92,81.92,81.83,81.83,1444.0,75.8647,75.8647,75.7813,75.7813,1444.0
2021-08-12 12:50:00,81.82,81.82,81.75,81.77,1822.0,75.7721,75.7721,75.7072,75.7258,1822.0
2021-08-12 12:55:00,81.76,81.89,81.76,81.81,3436.0,75.7165,75.8369,75.7165,75.7628,3436.0
2021-08-12 13:00:00,81.72,81.72,81.71,81.72,1812.0,75.6794,75.6794,75.6702,75.6794,1812.0
2021-08-12 13:05:00,81.68,81.68,81.61,81.64,2292.0,75.6424,75.6424,75.5776,75.6054,2292.0
2021-08-12 13:10:00,81.62,81.68,81.57,81.57,3366.0,75.5868,75.6424,75.5405,75.5405,3366.0
2021-08-12 13:15:00,81.6,81.61,81.55,81.59,1600.0,75.5683,75.5776,75.522,75.5591,1600.0
2021-08-12 13:20:00,81.58,81.62,81.51,81.51,6400.0,75.5498,75.5868,75.485,75.485,6400.0
2021-08-12 13:25:00,81.61,81.64,81.54,81.63,4400.0,75.5776,75.6054,75.5128,75.5961,4400.0
2021-08-12 13:30:00,81.65,81.72,81.61,81.7,3712.0,75.6146,75.6794,75.5776,75.6609,3712.0
2021-08-12 13:35:00,81.75,81.81,81.75,81.77,2000.0,75.7072,75.7628,75.7072,75.7258,2000.0
2021-08-12 13:40:00,81.74,81.76,81.64,81.67,4456.0,75.698,75.7165,75.6054,75.6331,4456.0
2021-08-12 13:45:00,81.67,81.72,81.62,81.62,3540.0,75.6331,75.6794,75.5868,75.5868,3540.0
2021-08-12 13:50:00,81.6,81.71,81.58,81.71,2154.0,75.5683,75.6702,75.5498,75.6702,2154.0
2021-08-12 13:55:00,81.72,81.78,81.68,81.74,2824.0,75.6794,75.735,75.6424,75.698,2824.0
2021-08-12 14:00:00,81.76,81.86,81.74,81.86,3400.0,75.7165,75.8091,75.698,75.8091,3400.0
2021-08-12 14:05:00,81.85,81.92,81.85,81.92,3300.0,75.7998,75.8647,75.7998,75.8647,3300.0
2021-08-12 14:10:00,81.89,81.91,81.86,81.91,1002.0,75.8369,75.8554,75.8091,75.8554,1002.0
2021-08-12 14:15:00,81.89,81.91,81.85,81.89,10626.0,75.8369,75.8554,75.7998,75.8369,10626.0
2021-08-12 14:20:00,81.86,81.88,81.83,81.88,816.0,75.8091,75.8276,75.7813,75.8276,816.0
2021-08-12 14:25:00,81.82,81.82,81.7,81.76,4290.0,75.7721,75.7721,75.6609,75.7165,4290.0
2021-08-12 14:30:00,81.74,81.74,81.61,81.61,4236.0,75.698,75.698,75.5776,75.5776,4236.0
2021-08-12 14:35:00,81.63,81.71,81.59,81.7,4326.0,75.5961,75.6702,75.5591,75.6609,4326.0
2021-08-12 14:40:00,81.7,81.77,81.7,81.77,1240.0,75.6609,75.7258,75.6609,75.7258,1240.0
2021-08-12 14:45:00,81.71,81.72,81.64,81.67,2872.0,75.6702,75.6794,75.6054,75.6331,2872.0
2021-08-12 14:50:00,81.69,81.7,81.64,81.69,2402.0,75.6517,75.6609,75.6054,75.6517,2402.0
2021-08-12 14:55:00,81.67,81.71,81.67,81.69,3000.0,75.6331,75.6702,75.6331,75.6517,3000.0
2021-08-12 15:00:00,81.7,81.83,81.69,81.8,1882.0,75.6609,75.7813,75.6517,75.7535,1882.0
2021-08-12 15:05:00,81.74,81.74,81.67,81.7,2628.0,75.698,75.698,75.6331,75.6609,2628.0
2021-08-12 15:10:00,81.7,81.84,81.7,81.84,1546.0,75.6609,75.7906,75.6609,75.7906,1546.0
2021-08-12 15:15:00,81.84,81.84,81.72,81.72,2274.0,75.7906,75.7906,75.6794,75.6794,2274.0
2021-08-12 15:20:00,81.74,81.85,81.74,81.85,3172.0,75.698,75.7998,75.698,75.7998,3172.0
2021-08-12 15:25:00,81.83,81.83,81.65,81.65,11794.0,75.7813,75.7813,75.6146,75.6146,11794.0
2021-08-12 15:30:00,81.69,81.71,81.63,81.68,4344.0,75.6517,75.6702,75.5961,75.6424,4344.0
2021-08-12 15:35:00,81.72,81.89,81.7,81.89,11624.0,75.6794,75.8369,75.6609,75.8369,11624.0
2021-08-12 15:40:00,81.89,81.89,81.76,81.82,15740.0,75.8369,75.8369,75.7165,75.7721,15740.0
2021-08-12 15:45:00,81.84,81.89,81.76,81.86,16070.0,75.7906,75.8369,75.7165,75.8091,16070.0
2021-08-12 15:50:00,81.85,81.94,81.8,81.86,22518.0,75.7998,75.8832,75.7535,75.8091,22518.0
2021-08-12 15:55:00,81.9,81.9,81.69,81.76,55424.0,75.8461,75.8461,75.6517,75.7165,55424.0
2021-08-13 09:30:00,81.82,82.23,81.56,81.92,17036.0,75.7721,76.1517,75.5313,75.8647,17036.0
2021-08-13 09:35:00,81.98,82.02,81.51,81.86,14576.0,75.9202,75.9573,75.485,75.8091,14576.0
2021-08-13 09:40:00,81.86,81.89,81.72,81.74,10850.0,75.8091,75.8369,75.6794,75.698,10850.0
2021-08-13 09:45:00,81.9,82.69,81.9,82.66,20560.0,75.8461,76.5777,75.8461,76.55,20560.0
2021-08-13 09:50:00,82.5,82.5,82.04,82.2,8400.0,76.4018,76.4018,75.9758,76.124,8400.0
2021-08-13 09:55:00,82.39,82.54,82.09,82.09,5338.0,76.2999,76.4388,76.0221,76.0221,5338.0
2021-08-13 10:00:00,82.22,82.22,81.9,82.1,5804.0,76.1425,76.1425,75.8461,76.0314,5804.0
2021-08-13 10:05:00,81.92,82.01,81.68,82.01,29380.0,75.8647,75.948,75.6424,75.948,29380.0
2021-08-13 10:10:00,82.03,82.3,81.65,81.65,16744.0,75.9665,76.2166,75.6146,75.6146,16744.0
2021-08-13 10:15:00,81.66,81.85,81.57,81.57,28836.0,75.6239,75.7998,75.5405,75.5405,28836.0
2021-08-13 10:20:00,81.55,81.82,81.52,81.57,7060.0,75.522,75.7721,75.4942,75.5405,7060.0
2021-08-13 10:25:00,81.51,81.63,81.39,81.54,5968.0,75.485,75.5961,75.3738,75.5128,5968.0
2021-08-13 10:30:00,81.65,81.66,81.27,81.28,7770.0,75.6146,75.6239,75.2627,75.272,7770.0
2021-08-13 10:35:00,81.26,81.26,81.02,81.11,4952.0,75.2534,75.2534,75.0312,75.1145,4952.0
2021-08-13 10:40:00,81.17,81.17,80.72,80.74,5066.0,75.1701,75.1701,74.7534,74.7719,5066.0
2021-08-13 10:45:00,80.65,80.8,80.63,80.76,6484.0,74.6885,74.8275,74.67,74.7904,6484.0
2021-08-13 10:50:00,80.78,80.86,80.51,80.51,10668.0,74.8089,74.883,74.5589,74.5589,10668.0
2021-08-13 10:55:00,80.57,80.73,80.56,80.61,5698.0,74.6145,74.7626,74.6052,74.6515,5698.0
2021-08-13 11:00:00,80.74,80.75,80.64,80.69,4734.0,74.7719,74.7811,74.6793,74.7256,4734.0
2021-08-13 11:05:00,80.71,80.71,80.48,80.53,4600.0,74.7441,74.7441,74.5311,74.5774,4600.0
2021-08-13 11:10:00,80.5,80.54,80.42,80.48,4080.0,74.5496,74.5867,74.4755,74.5311,4080.0
2021-08-13 11:15:00,80.47,80.52,80.33,80.39,5306.0,74.5218,74.5681,74.3922,74.4478,5306.0
2021-08-13 11:20:00,80.39,80.39,80.26,80.29,8074.0,74.4478,74.4478,74.3274,74.3551,8074.0
2021-08-13 11:25:00,80.35,80.36,80.19,80.21,3270.0,74.4107,74.42,74.2625,74.2811,3270.0
2021-08-13 11:30:00,80.2,80.22,80.06,80.16,6648.0,74.2718,74.2903,74.1422,74.2348,6648.0
2021-08-13 11:35:00,80.11,80.2,80.11,80.11,5820.0,74.1885,74.2718,74.1885,74.1885,5820.0
2021-08-13 11:40:00,80.16,80.16,79.95,80.0,8762.0,74.2348,74.2348,74.0403,74.0866,8762.0
2021-08-13 11:45:00,80.0,80.21,79.97,80.21,6176.0,74.0866,74.2811,74.0588,74.2811,6176.0
2021-08-13 11:50:00,80.21,80.22,80.02,80.02,16426.0,74.2811,74.2903,74.1051,74.1051,16426.0
2021-08-13 11:55:00,80.18,80.18,80.03,80.04,1800.0,74.2533,74.2533,74.1144,74.1236,1800.0
2021-08-13 12:00:00,80.11,80.3,80.07,80.3,6244.0,74.1885,74.3644,74.1514,74.3644,6244.0
2021-08-13 12:05:00,80.26,80.26,80.16,80.2,3966.0,74.3274,74.3274,74.2348,74.2718,3966.0
2021-08-13 12:10:00,80.2,80.31,80.14,80.26,6936.0,74.2718,74.3737,74.2162,74.3274,6936.0
2021-08-13 12:15:00,80.25,80.3,80.15,80.15,2634.0,74.3181,74.3644,74.2255,74.2255,2634.0
2021-08-13 12:20:00,80.17,80.38,80.17,80.28,9450.0,74.244,74.4385,74.244,74.3459,9450.0
2021-08-13 12:25:00,80.28,80.56,80.28,80.45,9404.0,74.3459,74.6052,74.3459,74.5033,9404.0
2021-08-13 12:30:00,80.51,80.59,80.51,80.52,2008.0,74.5589,74.633,74.5589,74.5681,2008.0
2021-08-13 12:35:00,80.63,80.76,80.63,80.76,27722.0,74.67,74.7904,74.67,74.7904,27722.0
2021-08-13 12:40:00,80.64,80.76,80.61,80.61,5296.0,74.6793,74.7904,74.6515,74.6515,5296.0
2021-08-13 12:45:00,80.66,80.67,80.55,80.55,1200.0,74.6978,74.7071,74.5959,74.5959,1200.0
2021-08-13 12:50:00,80.52,80.58,80.49,80.58,2502.0,74.5681,74.6237,74.5404,74.6237,2502.0
2021-08-13 12:55:00,80.6,80.61,80.49,80.54,9022.0,74.6422,74.6515,74.5404,74.5867,9022.0
2021-08-13 13:00:00,80.51,80.55,80.41,80.52,12030.0,74.5589,74.5959,74.4663,74.5681,12030.0
2021-08-13 13:05:00,80.53,80.71,80.48,80.69,9000.0,74.5774,74.7441,74.5311,74.7256,9000.0
2021-08-13 13:10:00,80.61,80.61,80.45,80.45,1830.0,74.6515,74.6515,74.5033,74.5033,1830.0
2021-08-13 13:15:00,80.36,80.38,80.3,80.3,1904.0,74.42,74.4385,74.3644,74.3644,1904.0
2021-08-13 13:20:00,80.26,80.34,80.24,80.29,3300.0,74.3274,74.4015,74.3088,74.3551,3300.0
2021-08-13 13:25:00,80.24,80.31,80.22,80.27,2494.0,74.3088,74.3737,74.2903,74.3366,2494.0
2021-08-13 13:30:00,80.22,80.25,80.07,80.11,3850.0,74.2903,74.3181,74.1514,74.1885,3850.0
2021-08-13 13:35:00,80.07,80.17,80.01,80.04,2946.0,74.1514,74.244,74.0958,74.1236,2946.0
2021-08-13 13:40:00,80.11,80.11,80.06,80.07,1430.0,74.1885,74.1885,74.1422,74.1514,1430.0
2021-08-13 13:45:00,80.14,80.3,80.14,80.17,6690.0,74.2162,74.3644,74.2162,74.244,6690.0
2021-08-13 13:50:00,80.2,80.31,80.17,80.2,2820.0,74.2718,74.3737,74.244,74.2718,2820.0
2021-08-13 13:55:00,80.24,80.35,80.24,80.24,3240.0,74.3088,74.4107,74.3088,74.3088,3240.0
2021-08-13 14:00:00,80.25,80.33,80.17,80.17,2118.0,74.3181,74.3922,74.244,74.244,2118.0
2021-08-13 14:05:00,80.18,80.23,80.11,80.14,4020.0,74.2533,74.2996,74.1885,74.2162,4020.0
2021-08-13 14:10:00,80.11,80.2,80.1,80.17,4812.0,74.1885,74.2718,74.1792,74.244,4812.0
2021-08-13 14:15:00,80.14,80.14,79.97,79.97,3418.0,74.2162,74.2162,74.0588,74.0588,3418.0
2021-08-13 14:20:00,79.95,80.04,79.91,79.92,13728.0,74.0403,74.1236,74.0032,74.0125,13728.0
2021-08-13 14:25:00,79.93,80.02,79.88,80.02,5820.0,74.0218,74.1051,73.9755,74.1051,5820.0
2021-08-13 14:30:00,80.01,80.11,80.01,80.1,5666.0,74.0958,74.1885,74.0958,74.1792,5666.0
2021-08-13 14:35:00,80.03,80.08,79.95,79.95,4680.0,74.1144,74.1607,74.0403,74.0403,4680.0
2021-08-13 14:40:00,79.91,79.94,79.74,79.74,7850.0,74.0032,74.031,73.8458,73.8458,7850.0
2021-08-13 14:45:00,79.7,79.71,79.56,79.65,15618.0,73.8088,73.818,73.6791,73.7625,15618.0
2021-08-13 14:50:00,79.56,79.62,79.52,79.6,4928.0,73.6791,73.7347,73.6421,73.7162,4928.0
2021-08-13 14:55:00,79.52,79.63,79.5,79.55,8020.0,73.6421,73.7439,73.6235,73.6698,8020.0
2021-08-13 15:00:00,79.55,79.58,79.39,79.45,7798.0,73.6698,73.6976,73.5217,73.5772,7798.0
2021-08-13 15:05:00,79.46,79.47,79.39,79.42,4400.0,73.5865,73.5958,73.5217,73.5495,4400.0
2021-08-13 15:10:00,79.47,79.48,79.38,79.48,10588.0,73.5958,73.605,73.5124,73.605,10588.0
2021-08-13 15:15:00,79.48,79.67,79.44,79.6,9574.0,73.605,73.781,73.568,73.7162,9574.0
2021-08-13 15:20:00,79.65,79.66,79.47,79.49,5228.0,73.7625,73.7717,73.5958,73.6143,5228.0
2021-08-13 15:25:00,79.51,79.57,79.45,79.51,9298.0,73.6328,73.6884,73.5772,73.6328,9298.0
2021-08-13 15:30:00,79.39,79.44,79.26,79.38,9804.0,73.5217,73.568,73.4013,73.5124,9804.0
2021-08-13 15:35:00,79.42,79.48,79.38,79.42,14120.0,73.5495,73.605,73.5124,73.5495,14120.0
2021-08-13 15:40:00,79.45,79.56,79.32,79.35,17984.0,73.5772,73.6791,73.4568,73.4846,17984.0
2021-08-13 15:45:00,79.38,79.42,79.33,79.33,12380.0,73.5124,73.5495,73.4661,73.4661,12380.0
2021-08-13 15:50:00,79.33,79.57,79.33,79.54,31834.0,73.4661,73.6884,73.4661,73.6606,31834.0
2021-08-13 15:55:00,79.58,79.74,79.5,79.51,93402.0,73.6976,73.8458,73.6235,73.6328,93402.0
2021-08-16 09:30:00,79.19,79.36,78.95,78.95,13572.0,73.3365,73.4939,73.1142,73.1142,13572.0
2021-08-16 09:35:00,78.94,79.22,78.92,79.22,4394.0,73.1049,73.3642,73.0864,73.3642,4394.0
2021-08-16 09:40:00,79.35,79.56,79.33,79.52,7924.0,73.4846,73.6791,73.4661,73.6421,7924.0
2021-08-16 09:45:00,79.51,79.66,79.47,79.58,1002.0,73.6328,73.7717,73.5958,73.6976,1002.0
2021-08-16 09:50:00,79.64,79.65,79.08,79.17,31796.0,73.7532,73.7625,73.2346,73.3179,31796.0
2021-08-16 09:55:00,79.22,79.29,79.02,79.07,5018.0,73.3642,73.4291,73.179,73.2253,5018.0
2021-08-16 10:00:00,79.05,79.54,79.05,79.54,8822.0,73.2068,73.6606,73.2068,73.6606,8822.0
2021-08-16 10:05:00,79.36,79.36,79.21,79.31,12056.0,73.4939,73.4939,73.355,73.4476,12056.0
2021-08-16 10:10:00,79.4,79.86,79.39,79.86,21242.0,73.5309,73.9569,73.5217,73.9569,21242.0
2021-08-16 10:15:00,79.87,79.93,79.49,79.5,15896.0,73.9662,74.0218,73.6143,73.6235,15896.0
2021-08-16 10:20:00,79.36,79.5,79.1,79.12,13814.0,73.4939,73.6235,73.2531,73.2716,13814.0
2021-08-16 10:25:00,79.1,79.1,78.72,79.1,12118.0,73.2531,73.2531,72.9012,73.2531,12118.0
2021-08-16 10:30:00,79.08,79.13,78.69,78.76,16032.0,73.2346,73.2809,72.8734,72.9382,16032.0
2021-08-16 10:35:00,78.85,79.44,78.85,79.44,12732.0,73.0216,73.568,73.0216,73.568,12732.0
2021-08-16 10:40:00,79.46,79.69,79.45,79.69,12200.0,73.5865,73.7995,73.5772,73.7995,12200.0
2021-08-16 10:45:00,79.69,79.7,79.27,79.36,12994.0,73.7995,73.8088,73.4105,73.4939,12994.0
2021-08-16 10:50:00,79.44,79.94,79.44,79.94,50164.0,73.568,74.031,73.568,74.031,50164.0
2021-08-16 10:55:00,79.89,80.04,79.75,79.75,11430.0,73.9847,74.1236,73.8551,73.8551,11430.0
2021-08-16 11:00:00,79.78,79.92,79.58,79.61,4386.0,73.8828,74.0125,73.6976,73.7254,4386.0
2021-08-16 11:05:00,79.58,79.67,79.46,79.56,8062.0,73.6976,73.781,73.5865,73.6791,8062.0
2021-08-16 11:10:00,79.54,79.6,79.48,79.55,6800.0,73.6606,73.7162,73.605,73.6698,6800.0
2021-08-16 11:15:00,79.57,80.1,79.57,80.07,6428.0,73.6884,74.1792,73.6884,74.1514,6428.0
2021-08-16 11:20:00,80.08,80.41,80.08,80.3,6512.0,74.1607,74.4663,74.1607,74.3644,6512.0
2021-08-16 11:25:00,80.39,80.41,80.28,80.39,5434.0,74.4478,74.4663,74.3459,74.4478,5434.0
2021-08-16 11:30:00,80.45,80.66,80.45,80.66,3100.0,74.5033,74.6978,74.5033,74.6978,3100.0
2021-08-16 11:35:00,80.64,80.83,80.64,80.74,6290.0,74.6793,74.8552,74.6793,74.7719,6290.0
2021-08-16 11:40:00,80.74,80.79,80.67,80.67,4278.0,74.7719,74.8182,74.7071,74.7071,4278.0
2021-08-16 11:45:00,80.65,80.77,80.65,80.77,804.0,74.6885,74.7997,74.6885,74.7997,804.0
2021-08-16 11:50:00,80.73,80.96,80.7,80.96,6566.0,74.7626,74.9756,74.7348,74.9756,6566.0
2021-08-16 11:55:00,80.97,80.99,80.8,80.8,4806.0,74.9849,75.0034,74.8275,74.8275,4806.0
2021-08-16 12:00:00,80.82,80.85,80.64,80.69,4600.0,74.846,74.8738,74.6793,74.7256,4600.0
2021-08-16 12:05:00,80.64,80.65,80.64,80.64,1100.0,74.6793,74.6885,74.6793,74.6793,1100.0
2021-08-16 12:10:00,80.64,80.64,80.61,80.63,1000.0,74.6793,74.6793,74.6515,74.67,1000.0
2021-08-16 12:15:00,80.65,80.65,80.56,80.58,3404.0,74.6885,74.6885,74.6052,74.6237,3404.0
2021-08-16 12:20:00,80.58,80.59,80.56,80.58,5376.0,74.6237,74.633,74.6052,74.6237,5376.0
2021-08-16 12:25:00,80.6,80.61,80.51,80.51,5008.0,74.6422,74.6515,74.5589,74.5589,5008.0
2021-08-16 12:30:00,80.45,80.45,80.3,80.31,1586.0,74.5033,74.5033,74.3644,74.3737,1586.0
2021-08-16 12:35:00,80.31,80.56,80.31,80.56,4838.0,74.3737,74.6052,74.3737,74.6052,4838.0
2021-08-16 12:40:00,80.5,80.56,80.48,80.52,6774.0,74.5496,74.6052,74.5311,74.5681,6774.0
2021-08-16 12:45:00,80.52,80.56,80.52,80.53,800.0,74.5681,74.6052,74.5681,74.5774,800.0
2021-08-16 12:50:00,80.57,80.67,80.57,80.64,3600.0,74.6145,74.7071,74.6145,74.6793,3600.0
2021-08-16 12:55:00,80.61,80.69,80.58,80.66,2406.0,74.6515,74.7256,74.6237,74.6978,2406.0
2021-08-16 13:00:00,80.66,80.66,80.57,80.58,2824.0,74.6978,74.6978,74.6145,74.6237,2824.0
2021-08-16 13:05:00,80.56,80.82,80.53,80.82,26124.0,74.6052,74.846,74.5774,74.846,26124.0
2021-08-16 13:10:00,80.82,81.0,80.8,81.0,9366.0,74.846,75.0127,74.8275,75.0127,9366.0
2021-08-16 13:15:00,81.03,81.21,81.03,81.21,13030.0,75.0405,75.2071,75.0405,75.2071,13030.0
2021-08-16 13:20:00,81.17,81.33,81.16,81.27,15806.0,75.1701,75.3183,75.1608,75.2627,15806.0
2021-08-16 13:25:00,81.31,81.31,81.19,81.19,5600.0,75.2998,75.2998,75.1886,75.1886,5600.0
2021-08-16 13:30:00,81.14,81.14,80.98,80.99,3070.0,75.1423,75.1423,74.9941,75.0034,3070.0
2021-08-16 13:35:00,80.99,81.07,80.98,81.03,2384.0,75.0034,75.0775,74.9941,75.0405,2384.0
2021-08-16 13:40:00,81.04,81.04,80.97,80.97,1206.0,75.0497,75.0497,74.9849,74.9849,1206.0
2021-08-16 13:45:00,81.04,81.04,80.92,81.02,1600.0,75.0497,75.0497,74.9386,75.0312,1600.0
2021-08-16 13:50:00,81.04,81.04,80.92,80.99,2200.0,75.0497,75.0497,74.9386,75.0034,2200.0
2021-08-16 13:55:00,81.08,81.08,80.99,81.0,2400.0,75.0868,75.0868,75.0034,75.0127,2400.0
2021-08-16 14:00:00,81.04,81.2,81.0,81.2,14898.0,75.0497,75.1979,75.0127,75.1979,14898.0
2021-08-16 14:05:00,81.24,81.48,81.22,81.43,5348.0,75.2349,75.4572,75.2164,75.4109,5348.0
2021-08-16 14:10:00,81.43,81.46,81.41,81.44,2700.0,75.4109,75.4387,75.3924,75.4201,2700.0
2021-08-16 14:15:00,81.45,81.53,81.43,81.46,7208.0,75.4294,75.5035,75.4109,75.4387,7208.0
2021-08-16 14:20:00,81.45,81.48,81.39,81.48,4720.0,75.4294,75.4572,75.3738,75.4572,4720.0
2021-08-16 14:25:00,81.48,81.48,81.42,81.42,2406.0,75.4572,75.4572,75.4016,75.4016,2406.0
2021-08-16 14:30:00,81.41,81.51,81.41,81.45,2824.0,75.3924,75.485,75.3924,75.4294,2824.0
2021-08-16 14:35:00,81.46,81.54,81.4,81.54,5768.0,75.4387,75.5128,75.3831,75.5128,5768.0
2021-08-16 14:40:00,81.53,81.76,81.53,81.76,10228.0,75.5035,75.7165,75.5035,75.7165,10228.0
2021-08-16 14:45:00,81.75,82.13,81.75,82.13,9208.0,75.7072,76.0591,75.7072,76.0591,9208.0
2021-08-16 14:50:00,82.16,82.25,82.08,82.25,20972.0,76.0869,76.1703,76.0128,76.1703,20972.0
2021-08-16 14:55:00,82.27,82.42,82.23,82.33,41118.0,76.1888,76.3277,76.1517,76.2444,41118.0
2021-08-16 15:00:00,82.33,82.42,82.28,82.38,21236.0,76.2444,76.3277,76.1981,76.2907,21236.0
2021-08-16 15:05:00,82.34,82.5,82.02,82.1,38878.0,76.2536,76.4018,75.9573,76.0314,38878.0
2021-08-16 15:10:00,82.03,82.14,81.94,82.1,17318.0,75.9665,76.0684,75.8832,76.0314,17318.0
2021-08-16 15:15:00,82.13,82.14,82.0,82.07,8392.0,76.0591,76.0684,75.9388,76.0036,8392.0
2021-08-16 15:20:00,82.06,82.12,81.96,82.01,13636.0,75.9943,76.0499,75.9017,75.948,13636.0
2021-08-16 15:25:00,81.97,82.01,81.84,81.99,13566.0,75.911,75.948,75.7906,75.9295,13566.0
2021-08-16 15:30:00,81.97,82.02,81.86,81.99,16780.0,75.911,75.9573,75.8091,75.9295,16780.0
2021-08-16 15:35:00,81.96,82.07,81.81,81.91,20230.0,75.9017,76.0036,75.7628,75.8554,20230.0
2021-08-16 15:40:00,81.88,82.02,81.87,81.91,26844.0,75.8276,75.9573,75.8184,75.8554,26844.0
2021-08-16 15:45:00,81.92,82.02,81.92,81.92,20624.0,75.8647,75.9573,75.8647,75.8647,20624.0
2021-08-16 15:50:00,81.92,82.14,81.92,82.05,68370.0,75.8647,76.0684,75.8647,75.9851,68370.0
2021-08-16 15:55:00,82.04,82.24,82.04,82.2,121614.0,75.9758,76.161,75.9758,76.124,121614.0
2021-08-17 09:30:00,81.06,81.3,80.05,80.23,38430.0,75.0682,75.2905,74.1329,74.2996,38430.0
2021-08-17 09:35:00,80.16,80.64,80.15,80.36,17400.0,74.2348,74.6793,74.2255,74.42,17400.0
2021-08-17 09:40:00,80.46,80.86,80.42,80.86,7240.0,74.5126,74.883,74.4755,74.883,7240.0
2021-08-17 09:45:00,80.82,81.5,80.82,81.33,22252.0,74.846,75.4757,74.846,75.3183,22252.0
2021-08-17 09:50:00,81.32,81.83,81.31,81.62,37350.0,75.309,75.7813,75.2998,75.5868,37350.0
2021-08-17 09:55:00,81.52,81.6,81.1,81.11,12668.0,75.4942,75.5683,75.1053,75.1145,12668.0
2021-08-17 10:00:00,81.1,81.1,80.6,80.61,31298.0,75.1053,75.1053,74.6422,74.6515,31298.0
2021-08-17 10:05:00,80.59,80.86,80.58,80.75,6024.0,74.633,74.883,74.6237,74.7811,6024.0
2021-08-17 10:10:00,80.81,81.08,80.81,80.97,14850.0,74.8367,75.0868,74.8367,74.9849,14850.0
2021-08-17 10:15:00,80.96,81.01,80.85,80.97,12982.0,74.9756,75.0219,74.8738,74.9849,12982.0
2021-08-17 10:20:00,81.06,81.24,81.06,81.19,7966.0,75.0682,75.2349,75.0682,75.1886,7966.0
2021-08-17 10:25:00,81.15,81.52,81.14,81.33,7004.0,75.1516,75.4942,75.1423,75.3183,7004.0
2021-08-17 10:30:00,81.28,81.28,80.98,81.02,6508.0,75.272,75.272,74.9941,75.0312,6508.0
2021-08-17 10:35:00,81.01,81.06,80.84,80.87,16956.0,75.0219,75.0682,74.8645,74.8923,16956.0
2021-08-17 10:40:00,80.9,81.14,80.9,81.01,34944.0,74.9201,75.1423,74.9201,75.0219,34944.0
2021-08-17 10:45:00,81.0,81.19,80.91,81.18,25752.0,75.0127,75.1886,74.9293,75.1794,25752.0
2021-08-17 10:50:00,81.23,81.27,80.95,81.0,13206.0,75.2257,75.2627,74.9664,75.0127,13206.0
2021-08-17 10:55:00,81.0,81.03,80.74,80.8,38508.0,75.0127,75.0405,74.7719,74.8275,38508.0
2021-08-17 11:00:00,80.78,80.93,80.61,80.61,15610.0,74.8089,74.9478,74.6515,74.6515,15610.0
2021-08-17 11:05:00,80.55,80.57,80.31,80.36,9422.0,74.5959,74.6145,74.3737,74.42,9422.0
2021-08-17 11:10:00,80.3,80.31,79.99,80.13,10954.0,74.3644,74.3737,74.0773,74.207,10954.0
2021-08-17 11:15:00,80.23,80.26,79.97,80.17,16272.0,74.2996,74.3274,74.0588,74.244,16272.0
2021-08-17 11:20:00,80.12,80.12,79.66,79.78,24560.0,74.1977,74.1977,73.7717,73.8828,24560.0
2021-08-17 11:25:00,79.77,79.97,79.73,79.78,13074.0,73.8736,74.0588,73.8365,73.8828,13074.0
2021-08-17 11:30:00,79.76,79.85,79.65,79.74,15074.0,73.8643,73.9477,73.7625,73.8458,15074.0
2021-08-17 11:35:00,79.73,79.83,79.46,79.46,10920.0,73.8365,73.9292,73.5865,73.5865,10920.0
2021-08-17 11:40:00,79.52,79.68,79.5,79.64,38220.0,73.6421,73.7902,73.6235,73.7532,38220.0
2021-08-17 11:45:00,79.69,79.69,79.42,79.5,17720.0,73.7995,73.7995,73.5495,73.6235,17720.0
2021-08-17 11:50:00,79.54,79.69,79.52,79.68,9206.0,73.6606,73.7995,73.6421,73.7902,9206.0
2021-08-17 11:55:00,79.63,79.67,79.12,79.12,7832.0,73.7439,73.781,73.2716,73.2716,7832.0
2021-08-17 12:00:00,79.1,79.11,78.95,79.1,9782.0,73.2531,73.2624,73.1142,73.2531,9782.0
2021-08-17 12:05:00,79.14,79.24,79.02,79.12,9912.0,73.2902,73.3828,73.179,73.2716,9912.0
2021-08-17 12:10:00,79.13,79.37,79.1,79.37,20866.0,73.2809,73.5032,73.2531,73.5032,20866.0
2021-08-17 12:15:00,79.35,79.39,78.99,79.05,21078.0,73.4846,73.5217,73.1512,73.2068,21078.0
2021-08-17 12:20:00,79.02,79.16,78.98,79.04,11550.0,73.179,73.3087,73.142,73.1975,11550.0
2021-08-17 12:25:00,79.05,79.2,79.05,79.13,6800.0,73.2068,73.3457,73.2068,73.2809,6800.0
2021-08-17 12:30:00,79.08,79.08,78.91,79.0,11532.0,73.2346,73.2346,73.0772,73.1605,11532.0
2021-08-17 12:35:00,79.01,79.05,78.83,78.87,10280.0,73.1698,73.2068,73.0031,73.0401,10280.0
2021-08-17 12:40:00,78.89,78.94,78.82,78.82,8000.0,73.0586,73.1049,72.9938,72.9938,8000.0
2021-08-17 12:45:00,78.86,78.92,78.72,78.75,23150.0,73.0309,73.0864,72.9012,72.929,23150.0
2021-08-17 12:50:00,78.77,79.01,78.69,78.89,17306.0,72.9475,73.1698,72.8734,73.0586,17306.0
2021-08-17 12:55:00,78.8,78.83,78.38,78.44,17588.0,72.9753,73.0031,72.5863,72.6419,17588.0
2021-08-17 13:00:00,78.42,78.65,78.38,78.64,36112.0,72.6234,72.8364,72.5863,72.8271,36112.0
2021-08-17 13:05:00,78.6,78.86,78.57,78.86,13474.0,72.7901,73.0309,72.7623,73.0309,13474.0
2021-08-17 13:10:00,78.88,78.95,78.86,78.95,9034.0,73.0494,73.1142,73.0309,73.1142,9034.0
2021-08-17 13:15:00,78.94,79.03,78.78,78.78,13922.0,73.1049,73.1883,72.9568,72.9568,13922.0
2021-08-17 13:20:00,78.83,78.89,78.66,78.73,5656.0,73.0031,73.0586,72.8456,72.9105,5656.0
2021-08-17 13:25:00,78.78,78.85,78.71,78.8,7632.0,72.9568,73.0216,72.8919,72.9753,7632.0
2021-08-17 13:30:00,78.82,78.82,78.76,78.78,3656.0,72.9938,72.9938,72.9382,72.9568,3656.0
2021-08-17 13:35:00,78.75,78.86,78.71,78.83,43688.0,72.929,73.0309,72.8919,73.0031,43688.0
2021-08-17 13:40:00,78.82,78.96,78.81,78.94,17204.0,72.9938,73.1235,72.9845,73.1049,17204.0
2021-08-17 13:45:00,78.9,79.06,78.89,79.06,19784.0,73.0679,73.2161,73.0586,73.2161,19784.0
2021-08-17 13:50:00,79.08,79.19,78.99,78.99,12176.0,73.2346,73.3365,73.1512,73.1512,12176.0
2021-08-17 13:55:00,78.97,79.17,78.97,79.17,5636.0,73.1327,73.3179,73.1327,73.3179,5636.0
2021-08-17 14:00:00,79.13,79.27,79.12,79.27,15264.0,73.2809,73.4105,73.2716,73.4105,15264.0
2021-08-17 14:05:00,79.21,79.31,79.21,79.31,8904.0,73.355,73.4476,73.355,73.4476,8904.0
2021-08-17 14:10:00,79.31,79.47,79.31,79.43,9804.0,73.4476,73.5958,73.4476,73.5587,9804.0
2021-08-17 14:15:00,79.48,79.58,79.46,79.55,10348.0,73.605,73.6976,73.5865,73.6698,10348.0
2021-08-17 14:20:00,79.52,79.56,79.46,79.54,8452.0,73.6421,73.6791,73.5865,73.6606,8452.0
2021-08-17 14:25:00,79.53,79.6,79.53,79.59,4520.0,73.6513,73.7162,73.6513,73.7069,4520.0
2021-08-17 14:30:00,79.59,79.61,79.33,79.49,16848.0,73.7069,73.7254,73.4661,73.6143,16848.0
2021-08-17 14:35:00,79.52,79.53,79.38,79.38,28774.0,73.6421,73.6513,73.5124,73.5124,28774.0
2021-08-17 14:40:00,79.38,79.6,79.38,79.6,10368.0,73.5124,73.7162,73.5124,73.7162,10368.0
2021-08-17 14:45:00,79.63,79.91,79.58,79.91,8668.0,73.7439,74.0032,73.6976,74.0032,8668.0
2021-08-17 14:50:00,79.91,79.99,79.86,79.86,15372.0,74.0032,74.0773,73.9569,73.9569,15372.0
2021-08-17 14:55:00,79.96,80.2,79.96,80.2,2054.0,74.0495,74.2718,74.0495,74.2718,2054.0
2021-08-17 15:00:00,80.17,80.22,80.11,80.22,16152.0,74.244,74.2903,74.1885,74.2903,16152.0
2021-08-17 15:05:00,80.21,80.3,80.14,80.28,14516.0,74.2811,74.3644,74.2162,74.3459,14516.0
2021-08-17 15:10:00,80.28,80.36,80.22,80.3,20394.0,74.3459,74.42,74.2903,74.3644,20394.0
2021-08-17 15:15:00,80.32,80.39,80.27,80.39,19834.0,74.3829,74.4478,74.3366,74.4478,19834.0
2021-08-17 15:20:00,80.39,80.46,80.34,80.42,8500.0,74.4478,74.5126,74.4015,74.4755,8500.0
2021-08-17 15:25:00,80.44,80.57,80.39,80.5,32222.0,74.4941,74.6145,74.4478,74.5496,32222.0
2021-08-17 15:30:00,80.53,80.54,80.3,80.33,25162.0,74.5774,74.5867,74.3644,74.3922,25162.0
2021-08-17 15:35:00,80.33,80.52,80.32,80.46,17654.0,74.3922,74.5681,74.3829,74.5126,17654.0
2021-08-17 15:40:00,80.42,80.46,80.31,80.42,23080.0,74.4755,74.5126,74.3737,74.4755,23080.0
2021-08-17 15:45:00,80.43,80.66,80.42,80.61,73106.0,74.4848,74.6978,74.4755,74.6515,73106.0
2021-08-17 15:50:00,80.65,80.76,80.49,80.49,66774.0,74.6885,74.7904,74.5404,74.5404,66774.0
2021-08-17 15:55:00,80.48,80.61,80.42,80.57,93740.0,74.5311,74.6515,74.4755,74.6145,93740.0
2021-08-18 09:30:00,80.5,80.56,80.25,80.56,12868.0,74.5496,74.6052,74.3181,74.6052,12868.0
2021-08-18 09:35:00,80.74,80.98,80.74,80.97,2200.0,74.7719,74.9941,74.7719,74.9849,2200.0
2021-08-18 09:40:00,81.08,81.26,80.82,81.04,3568.0,75.0868,75.2534,74.846,75.0497,3568.0
2021-08-18 09:45:00,81.09,81.09,80.15,80.37,12986.0,75.096,75.096,74.2255,74.4292,12986.0
2021-08-18 09:50:00,80.33,80.68,80.22,80.68,4056.0,74.3922,74.7163,74.2903,74.7163,4056.0
2021-08-18 09:55:00,80.63,80.94,80.63,80.81,6422.0,74.67,74.9571,74.67,74.8367,6422.0
2021-08-18 10:00:00,80.84,80.91,80.6,80.78,6610.0,74.8645,74.9293,74.6422,74.8089,6610.0
2021-08-18 10:05:00,80.82,80.91,80.77,80.78,6472.0,74.846,74.9293,74.7997,74.8089,6472.0
2021-08-18 10:10:00,80.77,81.63,80.77,81.63,24558.0,74.7997,75.5961,74.7997,75.5961,24558.0
2021-08-18 10:15:00,81.57,81.61,81.14,81.44,14420.0,75.5405,75.5776,75.1423,75.4201,14420.0
2021-08-18 10:20:00,81.39,81.49,81.36,81.43,2800.0,75.3738,75.4664,75.3461,75.4109,2800.0
2021-08-18 10:25:00,81.33,81.38,81.22,81.25,5400.0,75.3183,75.3646,75.2164,75.2442,5400.0
2021-08-18 10:30:00,81.27,81.52,81.27,81.49,15318.0,75.2627,75.4942,75.2627,75.4664,15318.0
2021-08-18 10:35:00,81.47,81.52,81.38,81.46,11184.0,75.4479,75.4942,75.3646,75.4387,11184.0
2021-08-18 10:40:00,81.46,81.67,81.46,81.5,8172.0,75.4387,75.6331,75.4387,75.4757,8172.0
2021-08-18 10:45:00,81.5,81.55,81.37,81.5,4832.0,75.4757,75.522,75.3553,75.4757,4832.0
2021-08-18 10:50:00,81.48,81.71,81.46,81.55,6796.0,75.4572,75.6702,75.4387,75.522,6796.0
2021-08-18 10:55:00,81.48,81.75,81.44,81.56,18948.0,75.4572,75.7072,75.4201,75.5313,18948.0
2021-08-18 11:00:00,81.55,81.59,81.45,81.5,15546.0,75.522,75.5591,75.4294,75.4757,15546.0
2021-08-18 11:05:00,81.54,81.56,81.49,81.5,3434.0,75.5128,75.5313,75.4664,75.4757,3434.0
2021-08-18 11:10:00,81.51,81.58,81.45,81.58,12648.0,75.485,75.5498,75.4294,75.5498,12648.0
2021-08-18 11:15:00,81.54,81.6,81.45,81.6,12080.0,75.5128,75.5683,75.4294,75.5683,12080.0
2021-08-18 11:20:00,81.54,81.61,81.54,81.59,6788.0,75.5128,75.5776,75.5128,75.5591,6788.0
2021-08-18 11:25:00,81.59,81.64,81.5,81.55,4862.0,75.5591,75.6054,75.4757,75.522,4862.0
2021-08-18 11:30:00,81.64,81.64,81.44,81.44,9808.0,75.6054,75.6054,75.4201,75.4201,9808.0
2021-08-18 11:35:00,81.44,81.56,81.39,81.42,15890.0,75.4201,75.5313,75.3738,75.4016,15890.0
2021-08-18 11:40:00,81.45,81.63,81.42,81.54,19510.0,75.4294,75.5961,75.4016,75.5128,19510.0
2021-08-18 11:45:00,81.54,81.65,81.45,81.45,12114.0,75.5128,75.6146,75.4294,75.4294,12114.0
2021-08-18 11:50:00,81.45,81.55,81.45,81.55,3450.0,75.4294,75.522,75.4294,75.522,3450.0
2021-08-18 11:55:00,81.6,81.61,81.49,81.49,3400.0,75.5683,75.5776,75.4664,75.4664,3400.0
2021-08-18 12:00:00,81.5,81.64,81.49,81.64,18650.0,75.4757,75.6054,75.4664,75.6054,18650.0
2021-08-18 12:05:00,81.65,81.68,81.61,81.66,12104.0,75.6146,75.6424,75.5776,75.6239,12104.0
2021-08-18 12:10:00,81.66,81.67,81.61,81.67,7694.0,75.6239,75.6331,75.5776,75.6331,7694.0
2021-08-18 12:15:00,81.66,81.67,81.62,81.66,14242.0,75.6239,75.6331,75.5868,75.6239,14242.0
2021-08-18 12:20:00,81.69,81.71,81.66,81.69,8500.0,75.6517,75.6702,75.6239,75.6517,8500.0
2021-08-18 12:25:00,81.69,81.76,81.61,81.67,11048.0,75.6517,75.7165,75.5776,75.6331,11048.0
2021-08-18 12:30:00,81.76,81.76,81.54,81.55,6526.0,75.7165,75.7165,75.5128,75.522,6526.0
2021-08-18 12:35:00,81.55,81.7,81.53,81.7,7250.0,75.522,75.6609,75.5035,75.6609,7250.0
2021-08-18 12:40:00,81.67,81.75,81.67,81.75,3440.0,75.6331,75.7072,75.6331,75.7072,3440.0
2021-08-18 12:45:00,81.72,81.8,81.65,81.65,4728.0,75.6794,75.7535,75.6146,75.6146,4728.0
2021-08-18 12:50:00,81.69,81.76,81.64,81.76,4438.0,75.6517,75.7165,75.6054,75.7165,4438.0
2021-08-18 12:55:00,81.75,81.83,81.69,81.75,6116.0,75.7072,75.7813,75.6517,75.7072,6116.0
2021-08-18 13:00:00,81.75,81.8,81.71,81.8,6342.0,75.7072,75.7535,75.6702,75.7535,6342.0
2021-08-18 13:05:00,81.75,81.82,81.72,81.81,6528.0,75.7072,75.7721,75.6794,75.7628,6528.0
2021-08-18 13:10:00,81.83,81.96,81.73,81.78,11886.0,75.7813,75.9017,75.6887,75.735,11886.0
2021-08-18 13:15:00,81.78,81.92,81.78,81.81,6962.0,75.735,75.8647,75.735,75.7628,6962.0
2021-08-18 13:20:00,81.87,81.88,81.75,81.8,7222.0,75.8184,75.8276,75.7072,75.7535,7222.0
2021-08-18 13:25:00,81.78,81.88,81.78,81.84,3418.0,75.735,75.8276,75.735,75.7906,3418.0
2021-08-18 13:30:00,81.89,81.95,81.8,81.83,7756.0,75.8369,75.8924,75.7535,75.7813,7756.0
2021-08-18 13:35:00,81.86,81.89,81.86,81.86,3700.0,75.8091,75.8369,75.8091,75.8091,3700.0
2021-08-18 13:40:00,81.85,81.97,81.83,81.95,8528.0,75.7998,75.911,75.7813,75.8924,8528.0
2021-08-18 13:45:00,81.97,82.03,81.96,82.03,4924.0,75.911,75.9665,75.9017,75.9665,4924.0
2021-08-18 13:50:00,82.05,82.19,82.04,82.19,10784.0,75.9851,76.1147,75.9758,76.1147,10784.0
2021-08-18 13:55:00,82.17,82.25,82.14,82.25,9778.0,76.0962,76.1703,76.0684,76.1703,9778.0
2021-08-18 14:00:00,82.23,82.42,82.2,82.33,79308.0,76.1517,76.3277,76.124,76.2444,79308.0
2021-08-18 14:05:00,82.35,82.83,82.33,82.8,47944.0,76.2629,76.7074,76.2444,76.6796,47944.0
2021-08-18 14:10:00,82.72,82.91,82.06,82.21,24512.0,76.6055,76.7815,75.9943,76.1332,24512.0
2021-08-18 14:15:00,82.2,82.24,81.81,81.89,7506.0,76.124,76.161,75.7628,75.8369,7506.0
2021-08-18 14:20:00,81.99,82.13,81.94,82.12,8322.0,75.9295,76.0591,75.8832,76.0499,8322.0
2021-08-18 14:25:00,82.11,82.38,82.06,82.38,6000.0,76.0406,76.2907,75.9943,76.2907,6000.0
2021-08-18 14:30:00,82.33,82.38,82.2,82.3,11290.0,76.2444,76.2907,76.124,76.2166,11290.0
2021-08-18 14:35:00,82.31,82.42,82.14,82.16,7158.0,76.2258,76.3277,76.0684,76.0869,7158.0
2021-08-18 14:40:00,82.15,82.22,82.08,82.08,5520.0,76.0777,76.1425,76.0128,76.0128,5520.0
2021-08-18 14:45:00,82.11,82.11,81.92,82.01,11378.0,76.0406,76.0406,75.8647,75.948,11378.0
2021-08-18 14:50:00,82.02,82.09,81.99,82.02,8368.0,75.9573,76.0221,75.9295,75.9573,8368.0
2021-08-18 14:55:00,82.03,82.08,82.01,82.08,9650.0,75.9665,76.0128,75.948,76.0128,9650.0
2021-08-18 15:00:00,82.04,82.04,81.89,82.0,11936.0,75.9758,75.9758,75.8369,75.9388,11936.0
2021-08-18 15:05:00,82.01,82.07,81.96,82.03,10656.0,75.948,76.0036,75.9017,75.9665,10656.0
2021-08-18 15:10:00,81.99,82.06,81.96,82.05,9490.0,75.9295,75.9943,75.9017,75.9851,9490.0
2021-08-18 15:15:00,82.07,82.17,82.0,82.11,15082.0,76.0036,76.0962,75.9388,76.0406,15082.0
2021-08-18 15:20:00,82.07,82.47,81.98,82.08,71712.0,76.0036,76.374,75.9202,76.0128,71712.0
2021-08-18 15:25:00,82.01,82.08,81.83,81.95,49788.0,75.948,76.0128,75.7813,75.8924,49788.0
2021-08-18 15:30:00,81.95,81.98,81.72,81.75,72772.0,75.8924,75.9202,75.6794,75.7072,72772.0
2021-08-18 15:35:00,81.77,81.79,81.53,81.58,20208.0,75.7258,75.7443,75.5035,75.5498,20208.0
2021-08-18 15:40:00,81.63,81.74,81.53,81.74,88414.0,75.5961,75.698,75.5035,75.698,88414.0
2021-08-18 15:45:00,81.75,81.79,81.61,81.62,46742.0,75.7072,75.7443,75.5776,75.5868,46742.0
2021-08-18 15:50:00,81.64,81.64,81.42,81.47,68676.0,75.6054,75.6054,75.4016,75.4479,68676.0
2021-08-18 15:55:00,81.5,81.51,81.36,81.39,150802.0,75.4757,75.485,75.3461,75.3738,150802.0
2021-08-19 09:30:00,80.0,80.9,80.0,80.63,31374.0,74.0866,74.9201,74.0866,74.67,31374.0
2021-08-19 09:35:00,80.74,80.89,80.32,80.63,7596.0,74.7719,74.9108,74.3829,74.67,7596.0
2021-08-19 09:40:00,80.6,80.85,80.44,80.51,12050.0,74.6422,74.8738,74.4941,74.5589,12050.0
2021-08-19 09:45:00,80.47,80.88,80.21,80.48,15364.0,74.5218,74.9015,74.2811,74.5311,15364.0
2021-08-19 09:50:00,80.43,80.43,80.17,80.27,17530.0,74.4848,74.4848,74.244,74.3366,17530.0
2021-08-19 09:55:00,80.15,80.26,80.03,80.05,15988.0,74.2255,74.3274,74.1144,74.1329,15988.0
2021-08-19 10:00:00,80.06,80.69,79.9,80.61,31934.0,74.1422,74.7256,73.994,74.6515,31934.0
2021-08-19 10:05:00,80.52,80.94,80.52,80.9,6822.0,74.5681,74.9571,74.5681,74.9201,6822.0
2021-08-19 10:10:00,80.9,81.07,80.75,81.07,9800.0,74.9201,75.0775,74.7811,75.0775,9800.0
2021-08-19 10:15:00,81.09,81.54,80.98,81.54,10832.0,75.096,75.5128,74.9941,75.5128,10832.0
2021-08-19 10:20:00,81.33,81.33,80.78,80.8,12244.0,75.3183,75.3183,74.8089,74.8275,12244.0
2021-08-19 10:25:00,80.88,80.92,80.76,80.83,11738.0,74.9015,74.9386,74.7904,74.8552,11738.0
2021-08-19 10:30:00,80.83,80.92,80.53,80.53,17668.0,74.8552,74.9386,74.5774,74.5774,17668.0
2021-08-19 10:35:00,80.51,80.51,80.27,80.41,12110.0,74.5589,74.5589,74.3366,74.4663,12110.0
2021-08-19 10:40:00,80.32,80.39,80.1,80.16,46366.0,74.3829,74.4478,74.1792,74.2348,46366.0
2021-08-19 10:45:00,80.17,80.2,79.86,79.86,8962.0,74.244,74.2718,73.9569,73.9569,8962.0
2021-08-19 10:50:00,79.95,80.21,79.92,80.11,5628.0,74.0403,74.2811,74.0125,74.1885,5628.0
2021-08-19 10:55:00,80.11,80.24,80.07,80.21,7956.0,74.1885,74.3088,74.1514,74.2811,7956.0
2021-08-19 11:00:00,80.2,80.2,80.07,80.07,5862.0,74.2718,74.2718,74.1514,74.1514,5862.0
2021-08-19 11:05:00,79.99,80.07,79.86,80.01,8882.0,74.0773,74.1514,73.9569,74.0958,8882.0
2021-08-19 11:10:00,79.93,80.14,79.77,80.12,12650.0,74.0218,74.2162,73.8736,74.1977,12650.0
2021-08-19 11:15:00,80.05,80.17,79.83,80.07,9000.0,74.1329,74.244,73.9292,74.1514,9000.0
2021-08-19 11:20:00,80.14,80.14,79.99,79.99,1816.0,74.2162,74.2162,74.0773,74.0773,1816.0
2021-08-19 11:25:00,79.96,79.96,79.65,79.7,6022.0,74.0495,74.0495,73.7625,73.8088,6022.0
2021-08-19 11:30:00,79.72,79.81,79.61,79.67,8388.0,73.8273,73.9106,73.7254,73.781,8388.0
2021-08-19 11:35:00,79.64,79.85,79.5,79.83,13888.0,73.7532,73.9477,73.6235,73.9292,13888.0
2021-08-19 11:40:00,79.7,79.82,79.7,79.81,5770.0,73.8088,73.9199,73.8088,73.9106,5770.0
2021-08-19 11:45:00,79.83,80.1,79.83,79.94,14376.0,73.9292,74.1792,73.9292,74.031,14376.0
2021-08-19 11:50:00,79.96,80.25,79.96,80.15,14806.0,74.0495,74.3181,74.0495,74.2255,14806.0
2021-08-19 11:55:00,80.14,80.28,80.09,80.09,2530.0,74.2162,74.3459,74.1699,74.1699,2530.0
2021-08-19 12:00:00,80.11,80.26,80.06,80.25,3818.0,74.1885,74.3274,74.1422,74.3181,3818.0
2021-08-19 12:05:00,80.23,80.24,79.82,79.82,8326.0,74.2996,74.3088,73.9199,73.9199,8326.0
2021-08-19 12:10:00,79.87,80.05,79.87,80.05,5020.0,73.9662,74.1329,73.9662,74.1329,5020.0
2021-08-19 12:15:00,80.14,80.14,79.9,79.91,7620.0,74.2162,74.2162,73.994,74.0032,7620.0
2021-08-19 12:20:00,79.91,79.96,79.84,79.91,5892.0,74.0032,74.0495,73.9384,74.0032,5892.0
2021-08-19 12:25:00,79.95,80.05,79.92,80.04,2620.0,74.0403,74.1329,74.0125,74.1236,2620.0
2021-08-19 12:30:00,80.02,80.06,79.86,79.86,2600.0,74.1051,74.1422,73.9569,73.9569,2600.0
2021-08-19 12:35:00,79.83,80.04,79.79,80.0,6572.0,73.9292,74.1236,73.8921,74.0866,6572.0
2021-08-19 12:40:00,80.02,80.06,79.86,79.86,6280.0,74.1051,74.1422,73.9569,73.9569,6280.0
2021-08-19 12:45:00,79.91,80.11,79.89,80.1,6810.0,74.0032,74.1885,73.9847,74.1792,6810.0
2021-08-19 12:50:00,80.11,80.17,80.1,80.17,3648.0,74.1885,74.244,74.1792,74.244,3648.0
2021-08-19 12:55:00,80.11,80.28,80.11,80.28,3088.0,74.1885,74.3459,74.1885,74.3459,3088.0
2021-08-19 13:00:00,80.17,80.17,79.96,79.96,1200.0,74.244,74.244,74.0495,74.0495,1200.0
2021-08-19 13:05:00,79.86,79.96,79.8,79.87,2762.0,73.9569,74.0495,73.9014,73.9662,2762.0
2021-08-19 13:10:00,79.92,80.03,79.92,80.03,2042.0,74.0125,74.1144,74.0125,74.1144,2042.0
2021-08-19 13:15:00,80.03,80.08,79.95,79.99,6988.0,74.1144,74.1607,74.0403,74.0773,6988.0
2021-08-19 13:20:00,80.0,80.0,79.83,79.83,2640.0,74.0866,74.0866,73.9292,73.9292,2640.0
2021-08-19 13:25:00,79.83,79.84,79.71,79.79,9016.0,73.9292,73.9384,73.818,73.8921,9016.0
2021-08-19 13:30:00,79.78,79.78,79.59,79.69,5040.0,73.8828,73.8828,73.7069,73.7995,5040.0
2021-08-19 13:35:00,79.67,79.67,79.58,79.58,5084.0,73.781,73.781,73.6976,73.6976,5084.0
2021-08-19 13:40:00,79.61,79.75,79.58,79.58,9164.0,73.7254,73.8551,73.6976,73.6976,9164.0
2021-08-19 13:45:00,79.54,79.54,79.42,79.46,11436.0,73.6606,73.6606,73.5495,73.5865,11436.0
2021-08-19 13:50:00,79.53,79.54,79.46,79.47,1656.0,73.6513,73.6606,73.5865,73.5958,1656.0
2021-08-19 13:55:00,79.5,79.5,79.22,79.22,5270.0,73.6235,73.6235,73.3642,73.3642,5270.0
2021-08-19 14:00:00,79.26,79.36,79.17,79.2,8682.0,73.4013,73.4939,73.3179,73.3457,8682.0
2021-08-19 14:05:00,79.17,79.35,79.17,79.33,7888.0,73.3179,73.4846,73.3179,73.4661,7888.0
2021-08-19 14:10:00,79.33,79.36,79.15,79.16,6304.0,73.4661,73.4939,73.2994,73.3087,6304.0
2021-08-19 14:15:00,79.09,79.12,79.0,79.12,6088.0,73.2439,73.2716,73.1605,73.2716,6088.0
2021-08-19 14:20:00,79.08,79.22,79.05,79.22,7770.0,73.2346,73.3642,73.2068,73.3642,7770.0
2021-08-19 14:25:00,79.24,79.31,78.98,78.99,6732.0,73.3828,73.4476,73.142,73.1512,6732.0
2021-08-19 14:30:00,78.95,79.07,78.79,79.07,14674.0,73.1142,73.2253,72.966,73.2253,14674.0
2021-08-19 14:35:00,79.06,79.26,79.05,79.14,4354.0,73.2161,73.4013,73.2068,73.2902,4354.0
2021-08-19 14:40:00,79.08,79.2,79.04,79.16,3496.0,73.2346,73.3457,73.1975,73.3087,3496.0
2021-08-19 14:45:00,79.08,79.13,79.08,79.08,2830.0,73.2346,73.2809,73.2346,73.2346,2830.0
2021-08-19 14:50:00,79.04,79.24,78.97,79.24,5886.0,73.1975,73.3828,73.1327,73.3828,5886.0
2021-08-19 14:55:00,79.16,79.17,79.01,79.04,6092.0,73.3087,73.3179,73.1698,73.1975,6092.0
2021-08-19 15:00:00,79.1,79.35,79.09,79.31,8956.0,73.2531,73.4846,73.2439,73.4476,8956.0
2021-08-19 15:05:00,79.33,79.39,79.27,79.31,7570.0,73.4661,73.5217,73.4105,73.4476,7570.0
2021-08-19 15:10:00,79.33,79.5,79.31,79.41,12048.0,73.4661,73.6235,73.4476,73.5402,12048.0
2021-08-19 15:15:00,79.44,79.48,79.34,79.43,10726.0,73.568,73.605,73.4754,73.5587,10726.0
2021-08-19 15:20:00,79.42,79.59,79.41,79.57,8736.0,73.5495,73.7069,73.5402,73.6884,8736.0
2021-08-19 15:25:00,79.59,79.71,79.57,79.64,13262.0,73.7069,73.818,73.6884,73.7532,13262.0
2021-08-19 15:30:00,79.67,79.72,79.46,79.61,12768.0,73.781,73.8273,73.5865,73.7254,12768.0
2021-08-19 15:35:00,79.61,79.71,79.51,79.51,10400.0,73.7254,73.818,73.6328,73.6328,10400.0
2021-08-19 15:40:00,79.55,79.58,79.39,79.56,21628.0,73.6698,73.6976,73.5217,73.6791,21628.0
2021-08-19 15:45:00,79.53,79.56,79.32,79.33,20346.0,73.6513,73.6791,73.4568,73.4661,20346.0
2021-08-19 15:50:00,79.3,79.48,79.3,79.36,39788.0,73.4383,73.605,73.4383,73.4939,39788.0
2021-08-19 15:55:00,79.33,79.38,79.25,79.29,82270.0,73.4661,73.5124,73.392,73.4291,82270.0
2021-08-20 09:30:00,79.32,79.85,79.32,79.35,9580.0,73.4568,73.9477,73.4568,73.4846,9580.0
2021-08-20 09:35:00,79.91,79.95,79.71,79.81,4696.0,74.0032,74.0403,73.818,73.9106,4696.0
2021-08-20 09:40:00,79.82,80.01,79.63,79.96,17328.0,73.9199,74.0958,73.7439,74.0495,17328.0
2021-08-20 09:45:00,80.0,80.41,79.92,80.29,23382.0,74.0866,74.4663,74.0125,74.3551,23382.0
2021-08-20 09:50:00,80.32,80.71,80.3,80.49,33070.0,74.3829,74.7441,74.3644,74.5404,33070.0
2021-08-20 09:55:00,80.57,80.77,80.36,80.36,34432.0,74.6145,74.7997,74.42,74.42,34432.0
2021-08-20 10:00:00,80.5,80.96,80.49,80.75,10530.0,74.5496,74.9756,74.5404,74.7811,10530.0
2021-08-20 10:05:00,80.61,80.61,80.28,80.32,5724.0,74.6515,74.6515,74.3459,74.3829,5724.0
2021-08-20 10:10:00,80.06,80.06,79.71,79.85,2800.0,74.1422,74.1422,73.818,73.9477,2800.0
2021-08-20 10:15:00,79.78,79.89,79.67,79.83,8786.0,73.8828,73.9847,73.781,73.9292,8786.0
2021-08-20 10:20:00,79.89,80.04,79.55,79.56,6684.0,73.9847,74.1236,73.6698,73.6791,6684.0
2021-08-20 10:25:00,79.49,79.59,79.41,79.51,6208.0,73.6143,73.7069,73.5402,73.6328,6208.0
2021-08-20 10:30:00,79.49,79.71,79.47,79.66,9714.0,73.6143,73.818,73.5958,73.7717,9714.0
2021-08-20 10:35:00,79.56,79.85,79.55,79.71,11456.0,73.6791,73.9477,73.6698,73.818,11456.0
2021-08-20 10:40:00,79.64,79.9,79.64,79.73,4532.0,73.7532,73.994,73.7532,73.8365,4532.0
2021-08-20 10:45:00,79.74,79.88,79.74,79.88,7120.0,73.8458,73.9755,73.8458,73.9755,7120.0
2021-08-20 10:50:00,79.88,80.1,79.86,79.98,5902.0,73.9755,74.1792,73.9569,74.0681,5902.0
2021-08-20 10:55:00,79.97,79.97,79.7,79.83,9518.0,74.0588,74.0588,73.8088,73.9292,9518.0
2021-08-20 11:00:00,79.83,79.85,79.74,79.79,2400.0,73.9292,73.9477,73.8458,73.8921,2400.0
2021-08-20 11:05:00,79.74,79.91,79.7,79.91,2000.0,73.8458,74.0032,73.8088,74.0032,2000.0
2021-08-20 11:10:00,79.92,79.99,79.81,79.88,4400.0,74.0125,74.0773,73.9106,73.9755,4400.0
2021-08-20 11:15:00,79.89,80.07,79.83,80.0,12124.0,73.9847,74.1514,73.9292,74.0866,12124.0
2021-08-20 11:20:00,79.98,79.98,79.86,79.91,6218.0,74.0681,74.0681,73.9569,74.0032,6218.0
2021-08-20 11:25:00,79.92,80.1,79.92,79.95,5686.0,74.0125,74.1792,74.0125,74.0403,5686.0
2021-08-20 11:30:00,80.03,80.17,80.03,80.11,5042.0,74.1144,74.244,74.1144,74.1885,5042.0
2021-08-20 11:35:00,80.14,80.17,80.07,80.15,6598.0,74.2162,74.244,74.1514,74.2255,6598.0
2021-08-20 11:40:00,80.2,80.29,80.16,80.24,7800.0,74.2718,74.3551,74.2348,74.3088,7800.0
2021-08-20 11:45:00,80.28,80.3,80.22,80.25,5190.0,74.3459,74.3644,74.2903,74.3181,5190.0
2021-08-20 11:50:00,80.32,80.33,80.17,80.17,4142.0,74.3829,74.3922,74.244,74.244,4142.0
2021-08-20 11:55:00,80.16,80.19,80.13,80.13,10276.0,74.2348,74.2625,74.207,74.207,10276.0
2021-08-20 12:00:00,80.15,80.43,80.11,80.43,36336.0,74.2255,74.4848,74.1885,74.4848,36336.0
2021-08-20 12:05:00,80.44,80.5,80.44,80.5,6270.0,74.4941,74.5496,74.4941,74.5496,6270.0
2021-08-20 12:10:00,80.46,80.53,80.44,80.47,6560.0,74.5126,74.5774,74.4941,74.5218,6560.0
2021-08-20 12:15:00,80.47,80.52,80.44,80.51,4598.0,74.5218,74.5681,74.4941,74.5589,4598.0
2021-08-20 12:20:00,80.52,80.52,80.3,80.3,4910.0,74.5681,74.5681,74.3644,74.3644,4910.0
2021-08-20 12:25:00,80.33,80.51,80.31,80.51,7748.0,74.3922,74.5589,74.3737,74.5589,7748.0
2021-08-20 12:30:00,80.5,80.65,80.49,80.65,8302.0,74.5496,74.6885,74.5404,74.6885,8302.0
2021-08-20 12:35:00,80.57,80.67,80.53,80.64,9122.0,74.6145,74.7071,74.5774,74.6793,9122.0
2021-08-20 12:40:00,80.64,80.7,80.57,80.68,6032.0,74.6793,74.7348,74.6145,74.7163,6032.0
2021-08-20 12:45:00,80.67,80.72,80.66,80.72,2546.0,74.7071,74.7534,74.6978,74.7534,2546.0
2021-08-20 12:50:00,80.7,80.77,80.66,80.77,5952.0,74.7348,74.7997,74.6978,74.7997,5952.0
2021-08-20 12:55:00,80.78,80.81,80.74,80.79,10598.0,74.8089,74.8367,74.7719,74.8182,10598.0
2021-08-20 13:00:00,80.83,80.97,80.81,80.92,6616.0,74.8552,74.9849,74.8367,74.9386,6616.0
2021-08-20 13:05:00,80.92,80.96,80.83,80.94,3194.0,74.9386,74.9756,74.8552,74.9571,3194.0
2021-08-20 13:10:00,80.94,81.02,80.92,80.92,2406.0,74.9571,75.0312,74.9386,74.9386,2406.0
2021-08-20 13:15:00,80.97,81.06,80.96,81.04,3052.0,74.9849,75.0682,74.9756,75.0497,3052.0
2021-08-20 13:20:00,81.04,81.1,81.0,81.08,3002.0,75.0497,75.1053,75.0127,75.0868,3002.0
2021-08-20 13:25:00,81.08,81.09,80.93,80.95,3504.0,75.0868,75.096,74.9478,74.9664,3504.0
2021-08-20 13:30:00,80.86,80.91,80.84,80.88,3200.0,74.883,74.9293,74.8645,74.9015,3200.0
2021-08-20 13:35:00,80.84,80.87,80.69,80.69,4696.0,74.8645,74.8923,74.7256,74.7256,4696.0
2021-08-20 13:40:00,80.7,80.74,80.61,80.61,1990.0,74.7348,74.7719,74.6515,74.6515,1990.0
2021-08-20 13:45:00,80.67,80.68,80.59,80.59,2200.0,74.7071,74.7163,74.633,74.633,2200.0
2021-08-20 13:50:00,80.61,80.66,80.53,80.53,3832.0,74.6515,74.6978,74.5774,74.5774,3832.0
2021-08-20 13:55:00,80.5,80.6,80.5,80.55,3876.0,74.5496,74.6422,74.5496,74.5959,3876.0
2021-08-20 14:00:00,80.6,80.73,80.6,80.64,3600.0,74.6422,74.7626,74.6422,74.6793,3600.0
2021-08-20 14:05:00,80.71,80.78,80.68,80.78,1214.0,74.7441,74.8089,74.7163,74.8089,1214.0
2021-08-20 14:10:00,80.76,80.92,80.76,80.89,12184.0,74.7904,74.9386,74.7904,74.9108,12184.0
2021-08-20 14:15:00,80.92,81.25,80.92,81.21,23356.0,74.9386,75.2442,74.9386,75.2071,23356.0
2021-08-20 14:20:00,81.19,81.24,81.13,81.24,5646.0,75.1886,75.2349,75.1331,75.2349,5646.0
2021-08-20 14:25:00,81.22,81.31,81.22,81.25,15754.0,75.2164,75.2998,75.2164,75.2442,15754.0
2021-08-20 14:30:00,81.24,81.27,81.17,81.23,16052.0,75.2349,75.2627,75.1701,75.2257,16052.0
2021-08-20 14:35:00,81.25,81.34,81.23,81.3,13722.0,75.2442,75.3275,75.2257,75.2905,13722.0
2021-08-20 14:40:00,81.29,81.36,81.29,81.35,7370.0,75.2812,75.3461,75.2812,75.3368,7370.0
2021-08-20 14:45:00,81.36,81.38,81.26,81.36,11062.0,75.3461,75.3646,75.2534,75.3461,11062.0
2021-08-20 14:50:00,81.36,81.4,81.32,81.34,16190.0,75.3461,75.3831,75.309,75.3275,16190.0
2021-08-20 14:55:00,81.33,81.54,81.33,81.54,23530.0,75.3183,75.5128,75.3183,75.5128,23530.0
2021-08-20 15:00:00,81.52,81.6,81.49,81.5,8222.0,75.4942,75.5683,75.4664,75.4757,8222.0
2021-08-20 15:05:00,81.51,81.6,81.47,81.6,12422.0,75.485,75.5683,75.4479,75.5683,12422.0
2021-08-20 15:10:00,81.59,81.7,81.5,81.63,20238.0,75.5591,75.6609,75.4757,75.5961,20238.0
2021-08-20 15:15:00,81.64,81.66,81.56,81.57,20236.0,75.6054,75.6239,75.5313,75.5405,20236.0
2021-08-20 15:20:00,81.57,81.57,81.5,81.54,13746.0,75.5405,75.5405,75.4757,75.5128,13746.0
2021-08-20 15:25:00,81.54,81.64,81.54,81.62,24636.0,75.5128,75.6054,75.5128,75.5868,24636.0
2021-08-20 15:30:00,81.62,81.75,81.6,81.7,30960.0,75.5868,75.7072,75.5683,75.6609,30960.0
2021-08-20 15:35:00,81.71,81.71,81.62,81.66,18814.0,75.6702,75.6702,75.5868,75.6239,18814.0
2021-08-20 15:40:00,81.66,81.67,81.6,81.64,26650.0,75.6239,75.6331,75.5683,75.6054,26650.0
2021-08-20 15:45:00,81.62,81.8,81.61,81.69,23674.0,75.5868,75.7535,75.5776,75.6517,23674.0
2021-08-20 15:50:00,81.66,81.79,81.66,81.75,44076.0,75.6239,75.7443,75.6239,75.7072,44076.0
2021-08-20 15:55:00,81.74,81.82,81.67,81.81,80894.0,75.698,75.7721,75.6331,75.7628,80894.0
2021-08-23 09:30:00,82.57,82.57,82.1,82.26,33770.0,76.4666,76.4666,76.0314,76.1795,33770.0
2021-08-23 09:35:00,82.26,82.36,82.02,82.21,22736.0,76.1795,76.2721,75.9573,76.1332,22736.0
2021-08-23 09:40:00,82.42,82.42,82.13,82.14,9834.0,76.3277,76.3277,76.0591,76.0684,9834.0
2021-08-23 09:45:00,82.22,82.54,82.14,82.3,13360.0,76.1425,76.4388,76.0684,76.2166,13360.0
2021-08-23 09:50:00,82.21,82.39,82.19,82.23,8300.0,76.1332,76.2999,76.1147,76.1517,8300.0
2021-08-23 09:55:00,82.22,82.38,82.18,82.19,20072.0,76.1425,76.2907,76.1054,76.1147,20072.0
2021-08-23 10:00:00,82.23,82.23,81.82,81.82,20174.0,76.1517,76.1517,75.7721,75.7721,20174.0
2021-08-23 10:05:00,81.82,81.88,81.75,81.8,11726.0,75.7721,75.8276,75.7072,75.7535,11726.0
2021-08-23 10:10:00,81.8,81.99,81.78,81.92,23404.0,75.7535,75.9295,75.735,75.8647,23404.0
2021-08-23 10:15:00,81.99,82.18,81.99,81.99,6334.0,75.9295,76.1054,75.9295,75.9295,6334.0
2021-08-23 10:20:00,82.02,82.02,81.81,81.89,4846.0,75.9573,75.9573,75.7628,75.8369,4846.0
2021-08-23 10:25:00,81.81,81.86,81.56,81.63,8958.0,75.7628,75.8091,75.5313,75.5961,8958.0
2021-08-23 10:30:00,81.63,81.63,81.23,81.23,12052.0,75.5961,75.5961,75.2257,75.2257,12052.0
2021-08-23 10:35:00,81.31,81.61,81.27,81.59,32614.0,75.2998,75.5776,75.2627,75.5591,32614.0
2021-08-23 10:40:00,81.74,81.86,81.67,81.86,5200.0,75.698,75.8091,75.6331,75.8091,5200.0
2021-08-23 10:45:00,81.89,81.89,81.57,81.61,9544.0,75.8369,75.8369,75.5405,75.5776,9544.0
2021-08-23 10:50:00,81.64,81.75,81.54,81.54,14154.0,75.6054,75.7072,75.5128,75.5128,14154.0
2021-08-23 10:55:00,81.55,81.63,81.39,81.61,8144.0,75.522,75.5961,75.3738,75.5776,8144.0
2021-08-23 11:00:00,81.58,81.85,81.48,81.83,14120.0,75.5498,75.7998,75.4572,75.7813,14120.0
2021-08-23 11:05:00,81.83,81.83,81.43,81.61,7458.0,75.7813,75.7813,75.4109,75.5776,7458.0
2021-08-23 11:10:00,81.67,81.71,81.41,81.42,6292.0,75.6331,75.6702,75.3924,75.4016,6292.0
2021-08-23 11:15:00,81.45,81.51,81.29,81.29,8602.0,75.4294,75.485,75.2812,75.2812,8602.0
2021-08-23 11:20:00,81.29,81.44,81.24,81.44,7204.0,75.2812,75.4201,75.2349,75.4201,7204.0
2021-08-23 11:25:00,81.42,81.45,81.29,81.35,8434.0,75.4016,75.4294,75.2812,75.3368,8434.0
2021-08-23 11:30:00,81.36,81.55,81.3,81.55,9898.0,75.3461,75.522,75.2905,75.522,9898.0
2021-08-23 11:35:00,81.54,81.57,81.44,81.48,7140.0,75.5128,75.5405,75.4201,75.4572,7140.0
2021-08-23 11:40:00,81.54,81.59,81.53,81.54,6018.0,75.5128,75.5591,75.5035,75.5128,6018.0
2021-08-23 11:45:00,81.54,81.59,81.49,81.57,8360.0,75.5128,75.5591,75.4664,75.5405,8360.0
2021-08-23 11:50:00,81.6,81.69,81.55,81.55,8892.0,75.5683,75.6517,75.522,75.522,8892.0
2021-08-23 11:55:00,81.55,81.65,81.47,81.57,10762.0,75.522,75.6146,75.4479,75.5405,10762.0
2021-08-23 12:00:00,81.6,81.73,81.47,81.49,12690.0,75.5683,75.6887,75.4479,75.4664,12690.0
2021-08-23 12:05:00,81.45,81.53,81.44,81.52,9016.0,75.4294,75.5035,75.4201,75.4942,9016.0
2021-08-23 12:10:00,81.51,81.56,81.49,81.54,7244.0,75.485,75.5313,75.4664,75.5128,7244.0
2021-08-23 12:15:00,81.52,81.58,81.49,81.49,5702.0,75.4942,75.5498,75.4664,75.4664,5702.0
2021-08-23 12:20:00,81.49,81.53,81.32,81.32,11398.0,75.4664,75.5035,75.309,75.309,11398.0
2021-08-23 12:25:00,81.39,81.47,81.36,81.47,7000.0,75.3738,75.4479,75.3461,75.4479,7000.0
2021-08-23 12:30:00,81.47,81.57,81.47,81.5,8660.0,75.4479,75.5405,75.4479,75.4757,8660.0
2021-08-23 12:35:00,81.49,81.52,81.47,81.47,3000.0,75.4664,75.4942,75.4479,75.4479,3000.0
2021-08-23 12:40:00,81.46,81.52,81.45,81.46,5856.0,75.4387,75.4942,75.4294,75.4387,5856.0
2021-08-23 12:45:00,81.39,81.44,81.15,81.15,11756.0,75.3738,75.4201,75.1516,75.1516,11756.0
2021-08-23 12:50:00,81.17,81.36,81.17,81.33,6198.0,75.1701,75.3461,75.1701,75.3183,6198.0
2021-08-23 12:55:00,81.41,81.64,81.39,81.58,8964.0,75.3924,75.6054,75.3738,75.5498,8964.0
2021-08-23 13:00:00,81.61,81.61,81.43,81.49,8718.0,75.5776,75.5776,75.4109,75.4664,8718.0
2021-08-23 13:05:00,81.51,81.51,81.44,81.46,9558.0,75.485,75.485,75.4201,75.4387,9558.0
2021-08-23 13:10:00,81.47,81.52,81.45,81.47,9996.0,75.4479,75.4942,75.4294,75.4479,9996.0
2021-08-23 13:15:00,81.47,81.51,81.41,81.51,13518.0,75.4479,75.485,75.3924,75.485,13518.0
2021-08-23 13:20:00,81.5,81.52,81.42,81.42,12350.0,75.4757,75.4942,75.4016,75.4016,12350.0
2021-08-23 13:25:00,81.4,81.51,81.32,81.47,22742.0,75.3831,75.485,75.309,75.4479,22742.0
2021-08-23 13:30:00,81.43,81.45,81.36,81.37,4200.0,75.4109,75.4294,75.3461,75.3553,4200.0
2021-08-23 13:35:00,81.41,81.42,81.29,81.31,15460.0,75.3924,75.4016,75.2812,75.2998,15460.0
2021-08-23 13:40:00,81.33,81.64,81.33,81.61,58690.0,75.3183,75.6054,75.3183,75.5776,58690.0
2021-08-23 13:45:00,81.58,81.72,81.52,81.53,12912.0,75.5498,75.6794,75.4942,75.5035,12912.0
2021-08-23 13:50:00,81.5,81.53,81.4,81.42,2474.0,75.4757,75.5035,75.3831,75.4016,2474.0
2021-08-23 13:55:00,81.42,81.5,81.42,81.5,5718.0,75.4016,75.4757,75.4016,75.4757,5718.0
2021-08-23 14:00:00,81.48,81.51,81.42,81.45,7260.0,75.4572,75.485,75.4016,75.4294,7260.0
2021-08-23 14:05:00,81.48,81.58,81.42,81.56,16098.0,75.4572,75.5498,75.4016,75.5313,16098.0
2021-08-23 14:10:00,81.55,81.63,81.55,81.55,19156.0,75.522,75.5961,75.522,75.522,19156.0
2021-08-23 14:15:00,81.57,81.63,81.56,81.58,9026.0,75.5405,75.5961,75.5313,75.5498,9026.0
2021-08-23 14:20:00,81.59,81.59,81.5,81.53,11112.0,75.5591,75.5591,75.4757,75.5035,11112.0
2021-08-23 14:25:00,81.5,81.61,81.46,81.48,10248.0,75.4757,75.5776,75.4387,75.4572,10248.0
2021-08-23 14:30:00,81.5,81.52,81.41,81.42,15662.0,75.4757,75.4942,75.3924,75.4016,15662.0
2021-08-23 14:35:00,81.42,81.49,81.42,81.46,10136.0,75.4016,75.4664,75.4016,75.4387,10136.0
2021-08-23 14:40:00,81.47,81.52,81.47,81.52,5208.0,75.4479,75.4942,75.4479,75.4942,5208.0
2021-08-23 14:45:00,81.56,81.63,81.54,81.54,36630.0,75.5313,75.5961,75.5128,75.5128,36630.0
2021-08-23 14:50:00,81.51,81.51,81.35,81.35,8206.0,75.485,75.485,75.3368,75.3368,8206.0
2021-08-23 14:55:00,81.34,81.44,81.33,81.43,9102.0,75.3275,75.4201,75.3183,75.4109,9102.0
2021-08-23 15:00:00,81.43,81.51,81.42,81.45,14322.0,75.4109,75.485,75.4016,75.4294,14322.0
2021-08-23 15:05:00,81.47,81.48,81.4,81.41,10308.0,75.4479,75.4572,75.3831,75.3924,10308.0
2021-08-23 15:10:00,81.42,81.42,81.32,81.34,12392.0,75.4016,75.4016,75.309,75.3275,12392.0
2021-08-23 15:15:00,81.34,81.35,81.14,81.18,9200.0,75.3275,75.3368,75.1423,75.1794,9200.0
2021-08-23 15:20:00,81.17,81.37,81.17,81.28,26974.0,75.1701,75.3553,75.1701,75.272,26974.0
2021-08-23 15:25:00,81.28,81.39,81.26,81.38,18040.0,75.272,75.3738,75.2534,75.3646,18040.0
2021-08-23 15:30:00,81.38,81.44,81.35,81.42,15514.0,75.3646,75.4201,75.3368,75.4016,15514.0
2021-08-23 15:35:00,81.42,81.55,81.39,81.45,19514.0,75.4016,75.522,75.3738,75.4294,19514.0
2021-08-23 15:40:00,81.45,81.46,81.28,81.32,27912.0,75.4294,75.4387,75.272,75.309,27912.0
2021-08-23 15:45:00,81.31,81.39,81.28,81.35,31676.0,75.2998,75.3738,75.272,75.3368,31676.0
2021-08-23 15:50:00,81.36,81.46,81.26,81.31,52780.0,75.3461,75.4387,75.2534,75.2998,52780.0
2021-08-23 15:55:00,81.3,81.32,80.99,81.04,135398.0,75.2905,75.309,75.0034,75.0497,135398.0
2021-08-24 09:30:00,81.14,81.45,81.14,81.45,13472.0,75.1423,75.4294,75.1423,75.4294,13472.0
2021-08-24 09:35:00,81.08,81.67,81.04,81.56,30376.0,75.0868,75.6331,75.0497,75.5313,30376.0
2021-08-24 09:40:00,81.56,81.75,81.49,81.51,6788.0,75.5313,75.7072,75.4664,75.485,6788.0
2021-08-24 09:45:00,81.51,81.66,81.49,81.63,2924.0,75.485,75.6239,75.4664,75.5961,2924.0
2021-08-24 09:50:00,81.64,81.92,81.54,81.86,9218.0,75.6054,75.8647,75.5128,75.8091,9218.0
2021-08-24 09:55:00,81.78,81.87,81.67,81.67,6584.0,75.735,75.8184,75.6331,75.6331,6584.0
2021-08-24 10:00:00,81.63,81.96,81.53,81.96,19908.0,75.5961,75.9017,75.5035,75.9017,19908.0
2021-08-24 10:05:00,81.98,81.98,81.77,81.85,10338.0,75.9202,75.9202,75.7258,75.7998,10338.0
2021-08-24 10:10:00,81.83,82.13,81.72,82.11,11180.0,75.7813,76.0591,75.6794,76.0406,11180.0
2021-08-24 10:15:00,82.11,82.17,81.89,81.94,15810.0,76.0406,76.0962,75.8369,75.8832,15810.0
2021-08-24 10:20:00,81.89,81.89,81.74,81.78,5600.0,75.8369,75.8369,75.698,75.735,5600.0
2021-08-24 10:25:00,81.79,82.03,81.79,81.95,5678.0,75.7443,75.9665,75.7443,75.8924,5678.0
2021-08-24 10:30:00,81.92,81.92,81.81,81.92,6338.0,75.8647,75.8647,75.7628,75.8647,6338.0
2021-08-24 10:35:00,81.94,82.01,81.77,81.87,7376.0,75.8832,75.948,75.7258,75.8184,7376.0
2021-08-24 10:40:00,81.94,82.0,81.91,82.0,3958.0,75.8832,75.9388,75.8554,75.9388,3958.0
2021-08-24 10:45:00,82.05,82.05,81.98,82.03,9322.0,75.9851,75.9851,75.9202,75.9665,9322.0
2021-08-24 10:50:00,82.04,82.26,82.04,82.26,6366.0,75.9758,76.1795,75.9758,76.1795,6366.0
2021-08-24 10:55:00,82.17,82.33,82.17,82.22,13548.0,76.0962,76.2444,76.0962,76.1425,13548.0
2021-08-24 11:00:00,82.13,82.26,82.07,82.26,8000.0,76.0591,76.1795,76.0036,76.1795,8000.0
2021-08-24 11:05:00,82.22,82.24,82.14,82.14,6204.0,76.1425,76.161,76.0684,76.0684,6204.0
2021-08-24 11:10:00,82.17,82.32,82.06,82.31,12426.0,76.0962,76.2351,75.9943,76.2258,12426.0
2021-08-24 11:15:00,82.35,82.42,82.32,82.42,5070.0,76.2629,76.3277,76.2351,76.3277,5070.0
2021-08-24 11:20:00,82.44,82.45,82.35,82.42,10836.0,76.3462,76.3555,76.2629,76.3277,10836.0
2021-08-24 11:25:00,82.42,82.45,82.35,82.42,8588.0,76.3277,76.3555,76.2629,76.3277,8588.0
2021-08-24 11:30:00,82.38,82.41,82.3,82.32,6836.0,76.2907,76.3184,76.2166,76.2351,6836.0
2021-08-24 11:35:00,82.38,82.45,82.35,82.4,9552.0,76.2907,76.3555,76.2629,76.3092,9552.0
2021-08-24 11:40:00,82.39,82.44,82.36,82.36,5614.0,76.2999,76.3462,76.2721,76.2721,5614.0
2021-08-24 11:45:00,82.39,82.54,82.39,82.53,21898.0,76.2999,76.4388,76.2999,76.4296,21898.0
2021-08-24 11:50:00,82.53,82.55,82.44,82.55,37074.0,76.4296,76.4481,76.3462,76.4481,37074.0
2021-08-24 11:55:00,82.55,82.75,82.55,82.69,12296.0,76.4481,76.6333,76.4481,76.5777,12296.0
2021-08-24 12:00:00,82.72,82.73,82.53,82.7,17696.0,76.6055,76.6148,76.4296,76.587,17696.0
2021-08-24 12:05:00,82.69,82.72,82.68,82.72,4686.0,76.5777,76.6055,76.5685,76.6055,4686.0
2021-08-24 12:10:00,82.73,82.75,82.66,82.71,14264.0,76.6148,76.6333,76.55,76.5963,14264.0
2021-08-24 12:15:00,82.71,82.87,82.7,82.85,9980.0,76.5963,76.7444,76.587,76.7259,9980.0
2021-08-24 12:20:00,82.84,82.99,82.83,82.98,5960.0,76.7167,76.8556,76.7074,76.8463,5960.0
2021-08-24 12:25:00,82.98,83.2,82.98,83.2,16290.0,76.8463,77.05,76.8463,77.05,16290.0
2021-08-24 12:30:00,83.21,83.54,83.18,83.54,21858.0,77.0593,77.3649,77.0315,77.3649,21858.0
2021-08-24 12:35:00,83.54,83.81,83.33,83.39,41298.0,77.3649,77.615,77.1704,77.226,41298.0
2021-08-24 12:40:00,83.36,83.47,83.25,83.47,16930.0,77.1982,77.3001,77.0964,77.3001,16930.0
2021-08-24 12:45:00,83.42,83.49,83.33,83.43,7088.0,77.2538,77.3186,77.1704,77.263,7088.0
2021-08-24 12:50:00,83.48,83.48,83.33,83.39,13080.0,77.3094,77.3094,77.1704,77.226,13080.0
2021-08-24 12:55:00,83.36,83.39,83.24,83.24,4202.0,77.1982,77.226,77.0871,77.0871,4202.0
2021-08-24 13:00:00,83.23,83.29,83.19,83.26,9766.0,77.0778,77.1334,77.0408,77.1056,9766.0
2021-08-24 13:05:00,83.25,83.29,83.21,83.29,8880.0,77.0964,77.1334,77.0593,77.1334,8880.0
2021-08-24 13:10:00,83.29,83.36,83.28,83.34,6392.0,77.1334,77.1982,77.1241,77.1797,6392.0
2021-08-24 13:15:00,83.49,83.55,83.47,83.54,3820.0,77.3186,77.3742,77.3001,77.3649,3820.0
2021-08-24 13:20:00,83.52,83.74,83.52,83.64,26352.0,77.3464,77.5501,77.3464,77.4575,26352.0
2021-08-24 13:25:00,83.64,83.64,83.56,83.6,6530.0,77.4575,77.4575,77.3834,77.4205,6530.0
2021-08-24 13:30:00,83.6,83.66,83.6,83.64,4446.0,77.4205,77.476,77.4205,77.4575,4446.0
2021-08-24 13:35:00,83.65,83.7,83.61,83.61,5176.0,77.4668,77.5131,77.4297,77.4297,5176.0
2021-08-24 13:40:00,83.63,83.77,83.6,83.72,9814.0,77.4483,77.5779,77.4205,77.5316,9814.0
2021-08-24 13:45:00,83.72,83.81,83.67,83.78,16756.0,77.5316,77.615,77.4853,77.5872,16756.0
2021-08-24 13:50:00,83.84,83.92,83.76,83.92,9884.0,77.6427,77.7168,77.5687,77.7168,9884.0
2021-08-24 13:55:00,83.89,84.14,83.86,84.08,56294.0,77.689,77.9206,77.6613,77.865,56294.0
2021-08-24 14:00:00,84.07,84.25,84.05,84.25,31234.0,77.8557,78.0224,77.8372,78.0224,31234.0
2021-08-24 14:05:00,84.24,84.26,84.1,84.26,32656.0,78.0132,78.0317,77.8835,78.0317,32656.0
2021-08-24 14:10:00,84.26,84.3,84.19,84.27,13464.0,78.0317,78.0687,77.9669,78.041,13464.0
2021-08-24 14:15:00,84.29,84.42,84.28,84.42,16640.0,78.0595,78.1799,78.0502,78.1799,16640.0
2021-08-24 14:20:00,84.39,84.62,84.38,84.58,24396.0,78.1521,78.3651,78.1428,78.328,24396.0
2021-08-24 14:25:00,84.55,84.58,84.46,84.51,19262.0,78.3003,78.328,78.2169,78.2632,19262.0
2021-08-24 14:30:00,84.47,84.67,84.47,84.67,14288.0,78.2262,78.4114,78.2262,78.4114,14288.0
2021-08-24 14:35:00,84.66,84.66,84.49,84.6,18744.0,78.4021,78.4021,78.2447,78.3466,18744.0
2021-08-24 14:40:00,84.62,84.79,84.61,84.71,15352.0,78.3651,78.5225,78.3558,78.4484,15352.0
2021-08-24 14:45:00,84.69,84.88,84.69,84.83,12128.0,78.4299,78.6059,78.4299,78.5596,12128.0
2021-08-24 14:50:00,84.83,84.93,84.81,84.89,13386.0,78.5596,78.6522,78.541,78.6151,13386.0
2021-08-24 14:55:00,84.85,84.89,84.78,84.89,14100.0,78.5781,78.6151,78.5133,78.6151,14100.0
2021-08-24 15:00:00,84.82,84.88,84.72,84.76,19212.0,78.5503,78.6059,78.4577,78.4947,19212.0
2021-08-24 15:05:00,84.75,84.77,84.66,84.71,24660.0,78.4855,78.504,78.4021,78.4484,24660.0
2021-08-24 15:10:00,84.7,84.84,84.7,84.84,14674.0,78.4392,78.5688,78.4392,78.5688,14674.0
2021-08-24 15:15:00,84.88,84.91,84.7,84.77,22336.0,78.6059,78.6337,78.4392,78.504,22336.0
2021-08-24 15:20:00,84.77,84.83,84.76,84.83,37350.0,78.504,78.5596,78.4947,78.5596,37350.0
2021-08-24 15:25:00,84.83,84.89,84.82,84.84,15068.0,78.5596,78.6151,78.5503,78.5688,15068.0
2021-08-24 15:30:00,84.84,84.97,84.81,84.83,32396.0,78.5688,78.6892,78.541,78.5596,32396.0
2021-08-24 15:35:00,84.83,84.95,84.8,84.92,26410.0,78.5596,78.6707,78.5318,78.6429,26410.0
2021-08-24 15:40:00,84.92,84.92,84.71,84.83,29504.0,78.6429,78.6429,78.4484,78.5596,29504.0
2021-08-24 15:45:00,84.83,84.86,84.66,84.7,39860.0,78.5596,78.5873,78.4021,78.4392,39860.0
2021-08-24 15:50:00,84.69,84.75,84.49,84.57,70658.0,78.4299,78.4855,78.2447,78.3188,70658.0
2021-08-24 15:55:00,84.57,84.85,84.54,84.83,135934.0,78.3188,78.5781,78.291,78.5596,135934.0
2021-08-25 09:30:00,85.37,86.75,85.02,86.39,119950.0,79.0596,80.3376,78.7355,80.0043,119950.0
2021-08-25 09:35:00,86.06,87.15,86.02,87.05,154020.0,79.6986,80.7081,79.6616,80.6155,154020.0
2021-08-25 09:40:00,87.11,88.3,87.1,88.16,143360.0,80.671,81.7731,80.6618,81.6434,143360.0
2021-08-25 09:45:00,88.16,88.17,86.6,86.74,49634.0,81.6434,81.6527,80.1987,80.3284,49634.0
2021-08-25 09:50:00,86.74,86.74,85.96,86.01,37944.0,80.3284,80.3284,79.606,79.6523,37944.0
2021-08-25 09:55:00,86.01,86.52,85.95,86.52,36802.0,79.6523,80.1246,79.5968,80.1246,36802.0
2021-08-25 10:00:00,86.51,86.96,86.43,86.83,51994.0,80.1154,80.5321,80.0413,80.4117,51994.0
2021-08-25 10:05:00,86.73,86.88,86.13,86.25,59542.0,80.3191,80.458,79.7635,79.8746,59542.0
2021-08-25 10:10:00,86.07,86.11,85.62,86.1,32226.0,79.7079,79.7449,79.2912,79.7357,32226.0
2021-08-25 10:15:00,86.08,86.14,85.83,85.92,21904.0,79.7172,79.7727,79.4856,79.569,21904.0
2021-08-25 10:20:00,85.88,86.05,85.64,86.05,26634.0,79.5319,79.6894,79.3097,79.6894,26634.0
2021-08-25 10:25:00,86.06,86.22,85.96,86.19,15754.0,79.6986,79.8468,79.606,79.819,15754.0
2021-08-25 10:30:00,86.11,86.35,85.89,86.29,37990.0,79.7449,79.9672,79.5412,79.9116,37990.0
2021-08-25 10:35:00,86.27,86.52,86.22,86.28,30508.0,79.8931,80.1246,79.8468,79.9024,30508.0
2021-08-25 10:40:00,86.29,86.29,85.95,86.14,13340.0,79.9116,79.9116,79.5968,79.7727,13340.0
2021-08-25 10:45:00,86.07,86.13,85.63,85.63,17972.0,79.7079,79.7635,79.3004,79.3004,17972.0
2021-08-25 10:50:00,85.55,85.8,85.45,85.53,58286.0,79.2263,79.4579,79.1337,79.2078,58286.0
2021-08-25 10:55:00,85.56,85.64,85.47,85.58,33850.0,79.2356,79.3097,79.1523,79.2541,33850.0
2021-08-25 11:00:00,85.58,85.67,85.43,85.67,18208.0,79.2541,79.3375,79.1152,79.3375,18208.0
2021-08-25 11:05:00,85.58,85.68,85.54,85.56,10708.0,79.2541,79.3467,79.2171,79.2356,10708.0
2021-08-25 11:10:00,85.61,85.67,85.44,85.48,9542.0,79.2819,79.3375,79.1245,79.1615,9542.0
2021-08-25 11:15:00,85.53,85.73,85.43,85.69,12400.0,79.2078,79.393,79.1152,79.356,12400.0
2021-08-25 11:20:00,85.74,85.89,85.66,85.89,16368.0,79.4023,79.5412,79.3282,79.5412,16368.0
2021-08-25 11:25:00,85.88,85.95,85.83,85.84,7368.0,79.5319,79.5968,79.4856,79.4949,7368.0
2021-08-25 11:30:00,85.84,86.26,85.78,86.26,20294.0,79.4949,79.8839,79.4393,79.8839,20294.0
2021-08-25 11:35:00,86.24,86.54,86.17,86.47,33566.0,79.8653,80.1432,79.8005,80.0783,33566.0
2021-08-25 11:40:00,86.47,86.47,86.37,86.42,11076.0,80.0783,80.0783,79.9857,80.032,11076.0
2021-08-25 11:45:00,86.46,86.53,86.39,86.49,13002.0,80.0691,80.1339,80.0043,80.0969,13002.0
2021-08-25 11:50:00,86.52,86.63,86.46,86.6,10360.0,80.1246,80.2265,80.0691,80.1987,10360.0
2021-08-25 11:55:00,86.57,86.58,86.27,86.28,16834.0,80.1709,80.1802,79.8931,79.9024,16834.0
2021-08-25 12:00:00,86.31,86.35,86.1,86.28,16414.0,79.9302,79.9672,79.7357,79.9024,16414.0
2021-08-25 12:05:00,86.24,86.35,86.16,86.35,16030.0,79.8653,79.9672,79.7913,79.9672,16030.0
2021-08-25 12:10:00,86.35,86.36,85.97,85.98,16988.0,79.9672,79.9765,79.6153,79.6246,16988.0
2021-08-25 12:15:00,86.03,86.08,85.96,86.01,14386.0,79.6709,79.7172,79.606,79.6523,14386.0
2021-08-25 12:20:00,85.95,86.0,85.67,85.81,13114.0,79.5968,79.6431,79.3375,79.4671,13114.0
2021-08-25 12:25:00,85.81,85.81,85.52,85.56,9334.0,79.4671,79.4671,79.1986,79.2356,9334.0
2021-08-25 12:30:00,85.56,85.6,85.42,85.53,26436.0,79.2356,79.2726,79.106,79.2078,26436.0
2021-08-25 12:35:00,85.53,85.6,85.47,85.49,19564.0,79.2078,79.2726,79.1523,79.1708,19564.0
2021-08-25 12:40:00,85.5,85.52,85.3,85.3,19742.0,79.18,79.1986,78.9948,78.9948,19742.0
2021-08-25 12:45:00,85.28,85.53,85.25,85.51,16970.0,78.9763,79.2078,78.9485,79.1893,16970.0
2021-08-25 12:50:00,85.49,85.63,85.44,85.47,47462.0,79.1708,79.3004,79.1245,79.1523,47462.0
2021-08-25 12:55:00,85.49,85.55,85.47,85.55,13546.0,79.1708,79.2263,79.1523,79.2263,13546.0
2021-08-25 13:00:00,85.5,85.61,85.5,85.59,27200.0,79.18,79.2819,79.18,79.2634,27200.0
2021-08-25 13:05:00,85.61,85.67,85.58,85.67,13460.0,79.2819,79.3375,79.2541,79.3375,13460.0
2021-08-25 13:10:00,85.67,85.87,85.67,85.69,11924.0,79.3375,79.5227,79.3375,79.356,11924.0
2021-08-25 13:15:00,85.64,85.79,85.58,85.74,8284.0,79.3097,79.4486,79.2541,79.4023,8284.0
2021-08-25 13:20:00,85.71,85.82,85.71,85.77,10312.0,79.3745,79.4764,79.3745,79.4301,10312.0
2021-08-25 13:25:00,85.8,85.86,85.78,85.85,8336.0,79.4579,79.5134,79.4393,79.5042,8336.0
2021-08-25 13:30:00,85.85,86.06,85.8,86.06,12948.0,79.5042,79.6986,79.4579,79.6986,12948.0
2021-08-25 13:35:00,86.06,86.17,86.05,86.07,24710.0,79.6986,79.8005,79.6894,79.7079,24710.0
2021-08-25 13:40:00,86.07,86.27,86.07,86.2,19586.0,79.7079,79.8931,79.7079,79.8283,19586.0
2021-08-25 13:45:00,86.2,86.24,85.91,85.92,26492.0,79.8283,79.8653,79.5597,79.569,26492.0
2021-08-25 13:50:00,85.84,85.84,85.75,85.81,13436.0,79.4949,79.4949,79.4116,79.4671,13436.0
2021-08-25 13:55:00,85.81,85.92,85.81,85.86,12266.0,79.4671,79.569,79.4671,79.5134,12266.0
2021-08-25 14:00:00,85.85,85.89,85.65,85.65,18114.0,79.5042,79.5412,79.319,79.319,18114.0
2021-08-25 14:05:00,85.69,85.69,85.45,85.45,16526.0,79.356,79.356,79.1337,79.1337,16526.0
2021-08-25 14:10:00,85.46,85.67,85.46,85.53,17626.0,79.143,79.3375,79.143,79.2078,17626.0
2021-08-25 14:15:00,85.53,85.58,85.47,85.58,9704.0,79.2078,79.2541,79.1523,79.2541,9704.0
2021-08-25 14:20:00,85.62,85.69,85.51,85.68,9434.0,79.2912,79.356,79.1893,79.3467,9434.0
2021-08-25 14:25:00,85.68,85.81,85.68,85.74,10178.0,79.3467,79.4671,79.3467,79.4023,10178.0
2021-08-25 14:30:00,85.74,85.8,85.62,85.75,15750.0,79.4023,79.4579,79.2912,79.4116,15750.0
2021-08-25 14:35:00,85.75,85.75,85.56,85.56,12728.0,79.4116,79.4116,79.2356,79.2356,12728.0
2021-08-25 14:40:00,85.54,85.65,85.54,85.64,14600.0,79.2171,79.319,79.2171,79.3097,14600.0
2021-08-25 14:45:00,85.63,85.76,85.57,85.76,24658.0,79.3004,79.4208,79.2449,79.4208,24658.0
2021-08-25 14:50:00,85.75,85.75,85.63,85.67,6700.0,79.4116,79.4116,79.3004,79.3375,6700.0
2021-08-25 14:55:00,85.66,85.73,85.43,85.5,22370.0,79.3282,79.393,79.1152,79.18,22370.0
2021-08-25 15:00:00,85.48,85.76,85.45,85.67,20936.0,79.1615,79.4208,79.1337,79.3375,20936.0
2021-08-25 15:05:00,85.7,85.71,85.62,85.64,11376.0,79.3653,79.3745,79.2912,79.3097,11376.0
2021-08-25 15:10:00,85.62,85.65,85.47,85.5,25874.0,79.2912,79.319,79.1523,79.18,25874.0
2021-08-25 15:15:00,85.53,85.6,85.48,85.52,18252.0,79.2078,79.2726,79.1615,79.1986,18252.0
2021-08-25 15:20:00,85.5,85.56,85.47,85.51,27244.0,79.18,79.2356,79.1523,79.1893,27244.0
2021-08-25 15:25:00,85.53,85.67,85.49,85.61,13922.0,79.2078,79.3375,79.1708,79.2819,13922.0
2021-08-25 15:30:00,85.64,85.85,85.6,85.82,29950.0,79.3097,79.5042,79.2726,79.4764,29950.0
2021-08-25 15:35:00,85.82,85.96,85.69,85.76,39234.0,79.4764,79.606,79.356,79.4208,39234.0
2021-08-25 15:40:00,85.73,85.79,85.49,85.55,21332.0,79.393,79.4486,79.1708,79.2263,21332.0
2021-08-25 15:45:00,85.54,85.79,85.54,85.67,33896.0,79.2171,79.4486,79.2171,79.3375,33896.0
2021-08-25 15:50:00,85.64,85.72,85.5,85.6,59298.0,79.3097,79.3838,79.18,79.2726,59298.0
2021-08-25 15:55:00,85.6,85.63,85.25,85.26,137224.0,79.2726,79.3004,78.9485,78.9578,137224.0
2021-08-26 09:30:00,99.82,102.21,97.5,99.25,1015732.0,92.4415,94.6549,90.293,91.9137,1015732.0
2021-08-26 09:35:00,99.16,99.4,94.89,95.9,531190.0,91.8303,92.0526,87.876,88.8113,531190.0
2021-08-26 09:40:00,95.85,96.5,94.22,94.75,438838.0,88.765,89.3669,87.2555,87.7463,438838.0
2021-08-26 09:45:00,94.75,96.5,94.2,96.47,410024.0,87.7463,89.3669,87.237,89.3392,410024.0
2021-08-26 09:50:00,96.5,96.71,94.98,95.45,403448.0,89.3669,89.5614,87.9593,88.3946,403448.0
2021-08-26 09:55:00,95.31,95.39,94.51,94.91,211790.0,88.2649,88.339,87.524,87.8945,211790.0
2021-08-26 10:00:00,94.9,95.15,94.55,94.92,225322.0,87.8852,88.1167,87.5611,87.9037,225322.0
2021-08-26 10:05:00,94.97,95.06,93.0,93.98,293328.0,87.95,88.0334,86.1257,87.0332,293328.0
2021-08-26 10:10:00,93.87,94.98,93.77,94.56,166022.0,86.9313,87.9593,86.8387,87.5703,166022.0
2021-08-26 10:15:00,94.62,95.01,94.07,95.0,145836.0,87.6259,87.9871,87.1166,87.9778,145836.0
2021-08-26 10:20:00,94.97,94.99,94.27,94.69,107992.0,87.95,87.9686,87.3018,87.6907,107992.0
2021-08-26 10:25:00,94.58,94.58,93.64,94.25,117606.0,87.5889,87.5889,86.7183,87.2833,117606.0
2021-08-26 10:30:00,94.33,94.5,93.86,94.23,81882.0,87.3573,87.5148,86.9221,87.2647,81882.0
2021-08-26 10:35:00,94.24,94.33,93.36,93.45,152102.0,87.274,87.3573,86.459,86.5424,152102.0
2021-08-26 10:40:00,93.51,93.72,92.76,93.05,134608.0,86.598,86.7924,85.9034,86.172,134608.0
2021-08-26 10:45:00,93.03,93.1,92.05,92.24,181108.0,86.1534,86.2183,85.2459,85.4218,181108.0
2021-08-26 10:50:00,92.26,93.57,92.15,93.33,161158.0,85.4404,86.6535,85.3385,86.4313,161158.0
2021-08-26 10:55:00,93.23,93.52,93.07,93.33,91274.0,86.3387,86.6072,86.1905,86.4313,91274.0
2021-08-26 11:00:00,93.32,94.39,93.3,94.14,139260.0,86.422,87.4129,86.4035,87.1814,139260.0
2021-08-26 11:05:00,94.14,94.45,93.52,94.15,69056.0,87.1814,87.4685,86.6072,87.1907,69056.0
2021-08-26 11:10:00,94.13,94.75,94.04,94.39,78652.0,87.1721,87.7463,87.0888,87.4129,78652.0
2021-08-26 11:15:00,94.33,94.41,93.97,94.33,29270.0,87.3573,87.4314,87.024,87.3573,29270.0
2021-08-26 11:20:00,94.33,94.82,94.11,94.43,114258.0,87.3573,87.8111,87.1536,87.45,114258.0
2021-08-26 11:25:00,94.43,95.14,94.33,94.85,138566.0,87.45,88.1075,87.3573,87.8389,138566.0
2021-08-26 11:30:00,94.86,95.01,94.63,94.72,56458.0,87.8482,87.9871,87.6352,87.7185,56458.0
2021-08-26 11:35:00,94.72,94.77,94.11,94.28,25174.0,87.7185,87.7648,87.1536,87.311,25174.0
2021-08-26 11:40:00,94.31,94.61,94.16,94.54,50292.0,87.3388,87.6166,87.1999,87.5518,50292.0
2021-08-26 11:45:00,94.45,94.74,94.22,94.3,33374.0,87.4685,87.737,87.2555,87.3296,33374.0
2021-08-26 11:50:00,94.3,94.45,93.89,94.11,44084.0,87.3296,87.4685,86.9499,87.1536,44084.0
2021-08-26 11:55:00,94.05,94.28,94.01,94.21,40664.0,87.098,87.311,87.061,87.2462,40664.0
2021-08-26 12:00:00,94.2,94.4,94.07,94.3,20360.0,87.237,87.4222,87.1166,87.3296,20360.0
2021-08-26 12:05:00,94.32,94.79,94.29,94.7,59032.0,87.3481,87.7833,87.3203,87.7,59032.0
2021-08-26 12:10:00,94.69,95.0,94.65,94.84,23746.0,87.6907,87.9778,87.6537,87.8296,23746.0
2021-08-26 12:15:00,94.89,95.0,94.75,94.83,33480.0,87.876,87.9778,87.7463,87.8204,33480.0
2021-08-26 12:20:00,94.8,95.0,94.67,94.95,30276.0,87.7926,87.9778,87.6722,87.9315,30276.0
2021-08-26 12:25:00,94.92,94.94,94.7,94.75,35146.0,87.9037,87.9223,87.7,87.7463,35146.0
2021-08-26 12:30:00,94.7,94.72,94.44,94.63,12174.0,87.7,87.7185,87.4592,87.6352,12174.0
2021-08-26 12:35:00,94.61,94.72,94.49,94.55,49166.0,87.6166,87.7185,87.5055,87.5611,49166.0
2021-08-26 12:40:00,94.45,94.45,94.14,94.25,36686.0,87.4685,87.4685,87.1814,87.2833,36686.0
2021-08-26 12:45:00,94.27,94.33,94.16,94.25,26744.0,87.3018,87.3573,87.1999,87.2833,26744.0
2021-08-26 12:50:00,94.17,94.25,94.11,94.16,17962.0,87.2092,87.2833,87.1536,87.1999,17962.0
2021-08-26 12:55:00,94.2,94.36,94.13,94.31,23598.0,87.237,87.3851,87.1721,87.3388,23598.0
2021-08-26 13:00:00,94.31,94.71,94.19,94.46,32550.0,87.3388,87.7093,87.2277,87.4777,32550.0
2021-08-26 13:05:00,94.54,94.69,94.37,94.67,37050.0,87.5518,87.6907,87.3944,87.6722,37050.0
2021-08-26 13:10:00,94.67,95.11,94.67,95.0,143118.0,87.6722,88.0797,87.6722,87.9778,143118.0
2021-08-26 13:15:00,95.0,95.0,94.8,94.8,69994.0,87.9778,87.9778,87.7926,87.7926,69994.0
2021-08-26 13:20:00,94.81,95.58,94.8,95.09,97730.0,87.8019,88.5149,87.7926,88.0612,97730.0
2021-08-26 13:25:00,95.11,95.17,94.35,94.42,51684.0,88.0797,88.1353,87.3759,87.4407,51684.0
2021-08-26 13:30:00,94.37,94.88,94.03,94.88,57732.0,87.3944,87.8667,87.0795,87.8667,57732.0
2021-08-26 13:35:00,94.8,95.14,94.67,95.04,60786.0,87.7926,88.1075,87.6722,88.0149,60786.0
2021-08-26 13:40:00,94.98,95.36,94.82,95.14,25794.0,87.9593,88.3112,87.8111,88.1075,25794.0
2021-08-26 13:45:00,95.14,95.25,95.02,95.1,32866.0,88.1075,88.2093,87.9963,88.0704,32866.0
2021-08-26 13:50:00,95.11,95.11,94.63,94.92,22070.0,88.0797,88.0797,87.6352,87.9037,22070.0
2021-08-26 13:55:00,94.91,94.91,94.14,94.28,59006.0,87.8945,87.8945,87.1814,87.311,59006.0
2021-08-26 14:00:00,94.29,95.08,94.22,94.88,57076.0,87.3203,88.0519,87.2555,87.8667,57076.0
2021-08-26 14:05:00,94.98,95.11,94.34,94.58,44930.0,87.9593,88.0797,87.3666,87.5889,44930.0
2021-08-26 14:10:00,94.58,94.63,94.08,94.08,49198.0,87.5889,87.6352,87.1258,87.1258,49198.0
2021-08-26 14:15:00,94.16,94.29,93.89,94.09,69314.0,87.1999,87.3203,86.9499,87.1351,69314.0
2021-08-26 14:20:00,94.11,94.25,93.91,93.91,37484.0,87.1536,87.2833,86.9684,86.9684,37484.0
2021-08-26 14:25:00,93.97,94.1,93.67,93.89,65446.0,87.024,87.1443,86.7461,86.9499,65446.0
2021-08-26 14:30:00,93.86,94.48,93.86,94.41,58650.0,86.9221,87.4963,86.9221,87.4314,58650.0
2021-08-26 14:35:00,94.43,94.44,94.05,94.21,26862.0,87.45,87.4592,87.098,87.2462,26862.0
2021-08-26 14:40:00,94.25,94.25,93.85,93.98,62406.0,87.2833,87.2833,86.9128,87.0332,62406.0
2021-08-26 14:45:00,94.01,94.04,93.61,93.88,51724.0,87.061,87.0888,86.6906,86.9406,51724.0
2021-08-26 14:50:00,93.8,94.22,93.76,94.14,49744.0,86.8665,87.2555,86.8295,87.1814,49744.0
2021-08-26 14:55:00,94.15,94.27,94.0,94.13,39314.0,87.1907,87.3018,87.0517,87.1721,39314.0
2021-08-26 15:00:00,94.09,94.13,93.65,93.98,33076.0,87.1351,87.1721,86.7276,87.0332,33076.0
2021-08-26 15:05:00,93.97,94.08,93.83,93.88,25574.0,87.024,87.1258,86.8943,86.9406,25574.0
2021-08-26 15:10:00,93.95,94.11,93.86,94.03,39128.0,87.0054,87.1536,86.9221,87.0795,39128.0
2021-08-26 15:15:00,94.01,94.47,93.91,94.36,27572.0,87.061,87.487,86.9684,87.3851,27572.0
2021-08-26 15:20:00,94.44,94.44,93.88,93.88,28588.0,87.4592,87.4592,86.9406,86.9406,28588.0
2021-08-26 15:25:00,93.83,93.85,93.28,93.54,62418.0,86.8943,86.9128,86.385,86.6257,62418.0
2021-08-26 15:30:00,93.54,93.78,93.45,93.7,93430.0,86.6257,86.848,86.5424,86.7739,93430.0
2021-08-26 15:35:00,93.67,93.82,93.28,93.33,78724.0,86.7461,86.885,86.385,86.4313,78724.0
2021-08-26 15:40:00,93.33,93.57,93.13,93.52,103326.0,86.4313,86.6535,86.246,86.6072,103326.0
2021-08-26 15:45:00,93.54,93.99,93.54,93.8,71122.0,86.6257,87.0425,86.6257,86.8665,71122.0
2021-08-26 15:50:00,93.83,93.99,93.6,93.64,110942.0,86.8943,87.0425,86.6813,86.7183,110942.0
2021-08-26 15:55:00,93.64,93.69,93.25,93.37,271608.0,86.7183,86.7647,86.3572,86.4683,271608.0
2021-08-27 09:30:00,92.92,92.92,91.86,92.08,83500.0,86.0516,86.0516,85.0699,85.2737,83500.0
2021-08-27 09:35:00,91.93,92.28,90.81,91.26,90662.0,85.1347,85.4589,84.0975,84.5143,90662.0
2021-08-27 09:40:00,91.41,91.44,90.2,90.77,68940.0,84.6532,84.681,83.5326,84.0605,68940.0
2021-08-27 09:45:00,90.82,91.19,90.55,90.58,36486.0,84.1068,84.4494,83.8568,83.8845,36486.0
2021-08-27 09:50:00,90.7,90.77,90.03,90.25,61106.0,83.9957,84.0605,83.3752,83.5789,61106.0
2021-08-27 09:55:00,90.44,91.13,90.31,91.02,35964.0,83.7549,84.3939,83.6345,84.292,35964.0
2021-08-27 10:00:00,91.08,91.44,90.59,91.41,39548.0,84.3476,84.681,83.8938,84.6532,39548.0
2021-08-27 10:05:00,91.48,92.2,91.47,91.64,48148.0,84.718,85.3848,84.7088,84.8662,48148.0
2021-08-27 10:10:00,91.5,91.6,91.14,91.33,32020.0,84.7365,84.8291,84.4031,84.5791,32020.0
2021-08-27 10:15:00,91.47,91.55,91.32,91.44,21852.0,84.7088,84.7828,84.5698,84.681,21852.0
2021-08-27 10:20:00,91.39,91.47,91.01,91.1,22440.0,84.6347,84.7088,84.2828,84.3661,22440.0
2021-08-27 10:25:00,91.08,91.33,91.06,91.23,23438.0,84.3476,84.5791,84.3291,84.4865,23438.0
2021-08-27 10:30:00,91.2,91.2,90.96,90.96,38410.0,84.4587,84.4587,84.2364,84.2364,38410.0
2021-08-27 10:35:00,91.01,91.03,90.63,90.64,25164.0,84.2828,84.3013,83.9308,83.9401,25164.0
2021-08-27 10:40:00,90.64,90.66,90.38,90.38,46772.0,83.9401,83.9586,83.6993,83.6993,46772.0
2021-08-27 10:45:00,90.44,90.44,89.77,90.42,78922.0,83.7549,83.7549,83.1344,83.7364,78922.0
2021-08-27 10:50:00,90.47,90.91,90.4,90.69,19358.0,83.7827,84.1901,83.7178,83.9864,19358.0
2021-08-27 10:55:00,90.73,91.04,90.72,90.86,22592.0,84.0234,84.3105,84.0142,84.1438,22592.0
2021-08-27 11:00:00,90.86,91.33,90.85,91.26,29056.0,84.1438,84.5791,84.1346,84.5143,29056.0
2021-08-27 11:05:00,91.25,91.83,91.25,91.83,16632.0,84.505,85.0421,84.505,85.0421,16632.0
2021-08-27 11:10:00,91.76,91.83,91.43,91.83,24668.0,84.9773,85.0421,84.6717,85.0421,24668.0
2021-08-27 11:15:00,91.83,92.58,91.83,92.45,31072.0,85.0421,85.7367,85.0421,85.6163,31072.0
2021-08-27 11:20:00,92.55,92.57,92.17,92.17,17250.0,85.7089,85.7274,85.357,85.357,17250.0
2021-08-27 11:25:00,92.11,92.22,92.06,92.16,11738.0,85.3014,85.4033,85.2551,85.3477,11738.0
2021-08-27 11:30:00,92.08,92.3,92.08,92.17,7716.0,85.2737,85.4774,85.2737,85.357,7716.0
2021-08-27 11:35:00,92.21,92.21,92.04,92.17,7906.0,85.3941,85.3941,85.2366,85.357,7906.0
2021-08-27 11:40:00,92.17,92.17,91.6,91.77,16264.0,85.357,85.357,84.8291,84.9866,16264.0
2021-08-27 11:45:00,91.82,91.99,91.8,91.82,5628.0,85.0329,85.1903,85.0144,85.0329,5628.0
2021-08-27 11:50:00,91.82,91.82,91.55,91.6,5390.0,85.0329,85.0329,84.7828,84.8291,5390.0
2021-08-27 11:55:00,91.58,91.74,91.58,91.66,7006.0,84.8106,84.9588,84.8106,84.8847,7006.0
2021-08-27 12:00:00,91.66,91.66,91.37,91.42,15630.0,84.8847,84.8847,84.6161,84.6624,15630.0
2021-08-27 12:05:00,91.39,91.42,91.11,91.29,22172.0,84.6347,84.6624,84.3754,84.5421,22172.0
2021-08-27 12:10:00,91.27,91.32,91.04,91.23,65706.0,84.5235,84.5698,84.3105,84.4865,65706.0
2021-08-27 12:15:00,91.3,91.42,91.11,91.17,37324.0,84.5513,84.6624,84.3754,84.4309,37324.0
2021-08-27 12:20:00,91.17,91.2,91.03,91.14,20324.0,84.4309,84.4587,84.3013,84.4031,20324.0
2021-08-27 12:25:00,91.14,91.26,91.01,91.26,11280.0,84.4031,84.5143,84.2828,84.5143,11280.0
2021-08-27 12:30:00,91.28,91.39,91.15,91.2,9662.0,84.5328,84.6347,84.4124,84.4587,9662.0
2021-08-27 12:35:00,91.18,91.44,91.17,91.44,6782.0,84.4402,84.681,84.4309,84.681,6782.0
2021-08-27 12:40:00,91.42,91.56,91.39,91.46,9416.0,84.6624,84.7921,84.6347,84.6995,9416.0
2021-08-27 12:45:00,91.5,91.53,91.31,91.31,8788.0,84.7365,84.7643,84.5606,84.5606,8788.0
2021-08-27 12:50:00,91.33,91.33,91.22,91.24,10380.0,84.5791,84.5791,84.4772,84.4958,10380.0
2021-08-27 12:55:00,91.26,91.45,91.21,91.33,15874.0,84.5143,84.6902,84.468,84.5791,15874.0
2021-08-27 13:00:00,91.39,91.43,91.28,91.4,4888.0,84.6347,84.6717,84.5328,84.6439,4888.0
2021-08-27 13:05:00,91.47,91.62,91.44,91.57,11530.0,84.7088,84.8477,84.681,84.8014,11530.0
2021-08-27 13:10:00,91.53,91.62,91.52,91.6,4400.0,84.7643,84.8477,84.7551,84.8291,4400.0
2021-08-27 13:15:00,91.67,91.87,91.51,91.54,26612.0,84.894,85.0792,84.7458,84.7736,26612.0
2021-08-27 13:20:00,91.5,91.56,91.42,91.42,7726.0,84.7365,84.7921,84.6624,84.6624,7726.0
2021-08-27 13:25:00,91.46,91.71,91.42,91.71,35544.0,84.6995,84.931,84.6624,84.931,35544.0
2021-08-27 13:30:00,91.76,91.93,91.74,91.89,6448.0,84.9773,85.1347,84.9588,85.0977,6448.0
2021-08-27 13:35:00,91.95,91.95,91.8,91.83,9848.0,85.1533,85.1533,85.0144,85.0421,9848.0
2021-08-27 13:40:00,91.87,91.89,91.76,91.8,14978.0,85.0792,85.0977,84.9773,85.0144,14978.0
2021-08-27 13:45:00,91.78,91.8,91.71,91.74,4522.0,84.9958,85.0144,84.931,84.9588,4522.0
2021-08-27 13:50:00,91.71,91.82,91.69,91.79,5528.0,84.931,85.0329,84.9125,85.0051,5528.0
2021-08-27 13:55:00,91.8,92.03,91.79,92.03,10752.0,85.0144,85.2274,85.0051,85.2274,10752.0
2021-08-27 14:00:00,92.05,92.25,91.94,92.21,14714.0,85.2459,85.4311,85.144,85.3941,14714.0
2021-08-27 14:05:00,92.17,92.32,92.14,92.32,13248.0,85.357,85.4959,85.3292,85.4959,13248.0
2021-08-27 14:10:00,92.28,92.61,92.28,92.47,41788.0,85.4589,85.7645,85.4589,85.6348,41788.0
2021-08-27 14:15:00,92.44,92.45,92.34,92.39,17090.0,85.6071,85.6163,85.5144,85.5607,17090.0
2021-08-27 14:20:00,92.37,92.44,92.32,92.43,19470.0,85.5422,85.6071,85.4959,85.5978,19470.0
2021-08-27 14:25:00,92.39,92.47,92.33,92.39,10244.0,85.5607,85.6348,85.5052,85.5607,10244.0
2021-08-27 14:30:00,92.36,92.42,92.27,92.31,26426.0,85.533,85.5885,85.4496,85.4867,26426.0
2021-08-27 14:35:00,92.33,92.42,92.29,92.34,13982.0,85.5052,85.5885,85.4681,85.5144,13982.0
2021-08-27 14:40:00,92.36,92.42,92.35,92.36,10454.0,85.533,85.5885,85.5237,85.533,10454.0
2021-08-27 14:45:00,92.36,92.41,92.3,92.38,24440.0,85.533,85.5793,85.4774,85.5515,24440.0
2021-08-27 14:50:00,92.38,92.38,92.3,92.36,19472.0,85.5515,85.5515,85.4774,85.533,19472.0
2021-08-27 14:55:00,92.34,92.55,92.31,92.55,17384.0,85.5144,85.7089,85.4867,85.7089,17384.0
2021-08-27 15:00:00,92.56,92.56,92.44,92.44,6794.0,85.7182,85.7182,85.6071,85.6071,6794.0
2021-08-27 15:05:00,92.47,92.54,92.43,92.45,10596.0,85.6348,85.6997,85.5978,85.6163,10596.0
2021-08-27 15:10:00,92.45,92.57,92.44,92.57,12640.0,85.6163,85.7274,85.6071,85.7274,12640.0
2021-08-27 15:15:00,92.53,92.6,92.48,92.55,12250.0,85.6904,85.7552,85.6441,85.7089,12250.0
2021-08-27 15:20:00,92.56,92.65,92.53,92.63,25426.0,85.7182,85.8015,85.6904,85.783,25426.0
2021-08-27 15:25:00,92.62,92.73,92.53,92.53,69160.0,85.7737,85.8756,85.6904,85.6904,69160.0
2021-08-27 15:30:00,92.54,92.65,92.42,92.46,29004.0,85.6997,85.8015,85.5885,85.6256,29004.0
2021-08-27 15:35:00,92.46,92.47,92.14,92.17,18818.0,85.6256,85.6348,85.3292,85.357,18818.0
2021-08-27 15:40:00,92.2,92.41,92.19,92.27,18410.0,85.3848,85.5793,85.3755,85.4496,18410.0
2021-08-27 15:45:00,92.27,92.45,92.25,92.35,21282.0,85.4496,85.6163,85.4311,85.5237,21282.0
2021-08-27 15:50:00,92.37,92.42,92.14,92.17,45758.0,85.5422,85.5885,85.3292,85.357,45758.0
2021-08-27 15:55:00,92.18,92.18,91.88,91.94,161892.0,85.3663,85.3663,85.0884,85.144,161892.0
2021-08-30 09:30:00,93.0,93.5,92.59,93.31,43294.0,86.1257,86.5887,85.746,86.4127,43294.0
2021-08-30 09:35:00,93.36,93.85,93.21,93.85,31754.0,86.459,86.9128,86.3201,86.9128,31754.0
2021-08-30 09:40:00,93.83,93.94,93.62,93.86,18392.0,86.8943,86.9962,86.6998,86.9221,18392.0
2021-08-30 09:45:00,93.76,93.88,93.42,93.44,16180.0,86.8295,86.9406,86.5146,86.5331,16180.0
2021-08-30 09:50:00,93.38,94.11,93.38,93.98,22652.0,86.4776,87.1536,86.4776,87.0332,22652.0
2021-08-30 09:55:00,94.04,94.47,94.04,94.47,18336.0,87.0888,87.487,87.0888,87.487,18336.0
2021-08-30 10:00:00,94.35,94.5,94.17,94.26,57884.0,87.3759,87.5148,87.2092,87.2925,57884.0
2021-08-30 10:05:00,94.17,94.23,93.75,93.79,17992.0,87.2092,87.2647,86.8202,86.8573,17992.0
2021-08-30 10:10:00,93.8,94.1,93.73,93.91,20338.0,86.8665,87.1443,86.8017,86.9684,20338.0
2021-08-30 10:15:00,93.99,94.02,93.83,93.98,8786.0,87.0425,87.0703,86.8943,87.0332,8786.0
2021-08-30 10:20:00,93.93,94.29,93.93,94.23,13998.0,86.9869,87.3203,86.9869,87.2647,13998.0
2021-08-30 10:25:00,94.31,94.45,93.83,93.93,17304.0,87.3388,87.4685,86.8943,86.9869,17304.0
2021-08-30 10:30:00,93.99,94.21,93.82,94.17,12706.0,87.0425,87.2462,86.885,87.2092,12706.0
2021-08-30 10:35:00,94.17,94.2,93.86,93.94,11722.0,87.2092,87.237,86.9221,86.9962,11722.0
2021-08-30 10:40:00,94.02,94.11,93.89,93.94,13972.0,87.0703,87.1536,86.9499,86.9962,13972.0
2021-08-30 10:45:00,94.08,94.08,93.9,94.05,9360.0,87.1258,87.1258,86.9591,87.098,9360.0
2021-08-30 10:50:00,94.01,94.04,93.78,93.89,5776.0,87.061,87.0888,86.848,86.9499,5776.0
2021-08-30 10:55:00,93.9,93.94,93.5,93.61,6940.0,86.9591,86.9962,86.5887,86.6906,6940.0
2021-08-30 11:00:00,93.6,93.64,93.56,93.61,5942.0,86.6813,86.7183,86.6443,86.6906,5942.0
2021-08-30 11:05:00,93.64,93.64,93.41,93.59,16630.0,86.7183,86.7183,86.5053,86.672,16630.0
2021-08-30 11:10:00,93.65,93.75,93.59,93.69,5800.0,86.7276,86.8202,86.672,86.7647,5800.0
2021-08-30 11:15:00,93.7,93.83,93.68,93.75,6326.0,86.7739,86.8943,86.7554,86.8202,6326.0
2021-08-30 11:20:00,93.71,93.75,93.67,93.7,5022.0,86.7832,86.8202,86.7461,86.7739,5022.0
2021-08-30 11:25:00,93.7,93.74,93.5,93.5,6940.0,86.7739,86.811,86.5887,86.5887,6940.0
2021-08-30 11:30:00,93.5,93.58,93.46,93.5,16206.0,86.5887,86.6628,86.5517,86.5887,16206.0
2021-08-30 11:35:00,93.54,93.58,93.47,93.5,5994.0,86.6257,86.6628,86.5609,86.5887,5994.0
2021-08-30 11:40:00,93.5,93.69,93.49,93.51,6016.0,86.5887,86.7647,86.5794,86.598,6016.0
2021-08-30 11:45:00,93.5,93.61,93.46,93.58,9362.0,86.5887,86.6906,86.5517,86.6628,9362.0
2021-08-30 11:50:00,93.53,93.58,93.5,93.58,7830.0,86.6165,86.6628,86.5887,86.6628,7830.0
2021-08-30 11:55:00,93.56,93.64,93.08,93.08,12760.0,86.6443,86.7183,86.1997,86.1997,12760.0
2021-08-30 12:00:00,93.11,93.16,93.05,93.1,11110.0,86.2275,86.2738,86.172,86.2183,11110.0
2021-08-30 12:05:00,93.06,93.17,92.99,93.07,10932.0,86.1812,86.2831,86.1164,86.1905,10932.0
2021-08-30 12:10:00,93.1,93.1,92.98,93.01,1998.0,86.2183,86.2183,86.1071,86.1349,1998.0
2021-08-30 12:15:00,93.08,93.24,93.08,93.14,5632.0,86.1997,86.3479,86.1997,86.2553,5632.0
2021-08-30 12:20:00,93.17,93.3,93.12,93.22,5380.0,86.2831,86.4035,86.2368,86.3294,5380.0
2021-08-30 12:25:00,93.22,93.22,93.07,93.07,2000.0,86.3294,86.3294,86.1905,86.1905,2000.0
2021-08-30 12:30:00,93.0,93.11,93.0,93.09,4878.0,86.1257,86.2275,86.1257,86.209,4878.0
2021-08-30 12:35:00,93.13,93.16,93.09,93.09,2822.0,86.246,86.2738,86.209,86.209,2822.0
2021-08-30 12:40:00,93.08,93.12,92.88,92.99,12118.0,86.1997,86.2368,86.0145,86.1164,12118.0
2021-08-30 12:45:00,92.99,93.11,92.99,93.11,9768.0,86.1164,86.2275,86.1164,86.2275,9768.0
2021-08-30 12:50:00,93.14,93.14,93.1,93.14,7908.0,86.2553,86.2553,86.2183,86.2553,7908.0
2021-08-30 12:55:00,93.08,93.09,92.94,92.96,4982.0,86.1997,86.209,86.0701,86.0886,4982.0
2021-08-30 13:00:00,92.96,93.08,92.96,93.07,3692.0,86.0886,86.1997,86.0886,86.1905,3692.0
2021-08-30 13:05:00,93.05,93.05,92.98,93.03,2200.0,86.172,86.172,86.1071,86.1534,2200.0
2021-08-30 13:10:00,92.98,92.98,92.91,92.91,2000.0,86.1071,86.1071,86.0423,86.0423,2000.0
2021-08-30 13:15:00,92.92,92.98,92.85,92.88,5336.0,86.0516,86.1071,85.9867,86.0145,5336.0
2021-08-30 13:20:00,92.86,93.01,92.86,92.96,6684.0,85.996,86.1349,85.996,86.0886,6684.0
2021-08-30 13:25:00,92.98,93.03,92.92,92.92,11388.0,86.1071,86.1534,86.0516,86.0516,11388.0
2021-08-30 13:30:00,92.99,93.2,92.99,93.14,7344.0,86.1164,86.3109,86.1164,86.2553,7344.0
2021-08-30 13:35:00,93.14,93.19,93.07,93.11,5470.0,86.2553,86.3016,86.1905,86.2275,5470.0
2021-08-30 13:40:00,93.08,93.09,93.03,93.04,7534.0,86.1997,86.209,86.1534,86.1627,7534.0
2021-08-30 13:45:00,93.08,93.16,93.08,93.1,6378.0,86.1997,86.2738,86.1997,86.2183,6378.0
2021-08-30 13:50:00,93.14,93.22,93.13,93.22,6330.0,86.2553,86.3294,86.246,86.3294,6330.0
2021-08-30 13:55:00,93.22,93.26,93.22,93.24,2050.0,86.3294,86.3664,86.3294,86.3479,2050.0
2021-08-30 14:00:00,93.21,93.23,93.15,93.2,6738.0,86.3201,86.3387,86.2646,86.3109,6738.0
2021-08-30 14:05:00,93.25,93.28,93.11,93.24,13416.0,86.3572,86.385,86.2275,86.3479,13416.0
2021-08-30 14:10:00,93.18,93.18,93.13,93.18,5128.0,86.2924,86.2924,86.246,86.2924,5128.0
2021-08-30 14:15:00,93.18,93.27,93.16,93.17,13556.0,86.2924,86.3757,86.2738,86.2831,13556.0
2021-08-30 14:20:00,93.14,93.14,93.05,93.07,10152.0,86.2553,86.2553,86.172,86.1905,10152.0
2021-08-30 14:25:00,93.07,93.14,93.04,93.05,5712.0,86.1905,86.2553,86.1627,86.172,5712.0
2021-08-30 14:30:00,93.02,93.02,92.86,92.92,5184.0,86.1442,86.1442,85.996,86.0516,5184.0
2021-08-30 14:35:00,92.87,92.93,92.76,92.78,6978.0,86.0053,86.0608,85.9034,85.9219,6978.0
2021-08-30 14:40:00,92.8,92.86,92.8,92.82,3412.0,85.9404,85.996,85.9404,85.959,3412.0
2021-08-30 14:45:00,92.79,93.2,92.79,93.13,14630.0,85.9312,86.3109,85.9312,86.246,14630.0
2021-08-30 14:50:00,93.12,93.13,92.97,93.0,7280.0,86.2368,86.246,86.0979,86.1257,7280.0
2021-08-30 14:55:00,92.94,93.08,92.93,93.08,13480.0,86.0701,86.1997,86.0608,86.1997,13480.0
2021-08-30 15:00:00,93.03,93.03,92.99,93.0,6626.0,86.1534,86.1534,86.1164,86.1257,6626.0
2021-08-30 15:05:00,93.03,93.04,93.01,93.03,5948.0,86.1534,86.1627,86.1349,86.1534,5948.0
2021-08-30 15:10:00,93.04,93.06,92.98,92.99,7914.0,86.1627,86.1812,86.1071,86.1164,7914.0
2021-08-30 15:15:00,93.02,93.02,92.87,92.92,15846.0,86.1442,86.1442,86.0053,86.0516,15846.0
2021-08-30 15:20:00,92.96,93.0,92.89,92.89,6010.0,86.0886,86.1257,86.0238,86.0238,6010.0
2021-08-30 15:25:00,92.89,93.04,92.89,93.04,23026.0,86.0238,86.1627,86.0238,86.1627,23026.0
2021-08-30 15:30:00,92.98,93.02,92.88,92.94,9888.0,86.1071,86.1442,86.0145,86.0701,9888.0
2021-08-30 15:35:00,92.94,92.98,92.87,92.91,14192.0,86.0701,86.1071,86.0053,86.0423,14192.0
2021-08-30 15:40:00,92.94,92.96,92.82,92.85,18272.0,86.0701,86.0886,85.959,85.9867,18272.0
2021-08-30 15:45:00,92.87,92.99,92.83,92.91,29446.0,86.0053,86.1164,85.9682,86.0423,29446.0
2021-08-30 15:50:00,92.92,92.95,92.81,92.86,37994.0,86.0516,86.0794,85.9497,85.996,37994.0
2021-08-30 15:55:00,92.86,92.96,92.83,92.86,99314.0,85.996,86.0886,85.9682,85.996,99314.0
2021-08-31 09:30:00,92.9,93.04,92.25,92.28,29096.0,86.033,86.1627,85.4311,85.4589,29096.0
2021-08-31 09:35:00,92.37,92.45,92.13,92.28,27660.0,85.5422,85.6163,85.32,85.4589,27660.0
2021-08-31 09:40:00,92.36,92.58,92.36,92.53,14082.0,85.533,85.7367,85.533,85.6904,14082.0
2021-08-31 09:45:00,92.47,92.52,91.82,91.99,25752.0,85.6348,85.6811,85.0329,85.1903,25752.0
2021-08-31 09:50:00,91.91,92.01,91.75,91.76,9114.0,85.1162,85.2088,84.9681,84.9773,9114.0
2021-08-31 09:55:00,91.81,92.17,91.78,91.86,7746.0,85.0236,85.357,84.9958,85.0699,7746.0
2021-08-31 10:00:00,91.93,92.48,91.93,92.42,15934.0,85.1347,85.6441,85.1347,85.5885,15934.0
2021-08-31 10:05:00,92.36,92.67,92.33,92.52,17546.0,85.533,85.82,85.5052,85.6811,17546.0
2021-08-31 10:10:00,92.56,92.56,91.86,92.07,12912.0,85.7182,85.7182,85.0699,85.2644,12912.0
2021-08-31 10:15:00,91.9,92.03,91.66,91.73,10268.0,85.107,85.2274,84.8847,84.9495,10268.0
2021-08-31 10:20:00,91.76,91.76,91.44,91.64,15578.0,84.9773,84.9773,84.681,84.8662,15578.0
2021-08-31 10:25:00,91.58,92.09,91.58,92.02,8180.0,84.8106,85.2829,84.8106,85.2181,8180.0
2021-08-31 10:30:00,91.91,91.91,91.65,91.86,8394.0,85.1162,85.1162,84.8754,85.0699,8394.0
2021-08-31 10:35:00,91.86,91.86,91.58,91.82,11070.0,85.0699,85.0699,84.8106,85.0329,11070.0
2021-08-31 10:40:00,91.85,91.85,91.57,91.78,11302.0,85.0607,85.0607,84.8014,84.9958,11302.0
2021-08-31 10:45:00,91.86,92.05,91.83,92.0,7298.0,85.0699,85.2459,85.0421,85.1996,7298.0
2021-08-31 10:50:00,91.98,92.06,91.92,92.01,9538.0,85.1811,85.2551,85.1255,85.2088,9538.0
2021-08-31 10:55:00,91.97,92.22,91.88,92.16,12520.0,85.1718,85.4033,85.0884,85.3477,12520.0
2021-08-31 11:00:00,92.25,92.27,92.11,92.21,10224.0,85.4311,85.4496,85.3014,85.3941,10224.0
2021-08-31 11:05:00,92.17,92.5,92.17,92.48,6906.0,85.357,85.6626,85.357,85.6441,6906.0
2021-08-31 11:10:00,92.51,92.67,92.42,92.67,8510.0,85.6719,85.82,85.5885,85.82,8510.0
2021-08-31 11:15:00,92.69,92.69,92.44,92.45,9854.0,85.8386,85.8386,85.6071,85.6163,9854.0
2021-08-31 11:20:00,92.43,92.56,92.42,92.56,6972.0,85.5978,85.7182,85.5885,85.7182,6972.0
2021-08-31 11:25:00,92.58,92.8,92.54,92.69,12876.0,85.7367,85.9404,85.6997,85.8386,12876.0
2021-08-31 11:30:00,92.78,92.78,92.5,92.56,8044.0,85.9219,85.9219,85.6626,85.7182,8044.0
2021-08-31 11:35:00,92.6,92.75,92.6,92.75,4890.0,85.7552,85.8941,85.7552,85.8941,4890.0
2021-08-31 11:40:00,92.69,92.8,92.66,92.77,7130.0,85.8386,85.9404,85.8108,85.9127,7130.0
2021-08-31 11:45:00,92.76,92.82,92.7,92.74,13220.0,85.9034,85.959,85.8478,85.8849,13220.0
2021-08-31 11:50:00,92.74,92.91,92.64,92.91,110548.0,85.8849,86.0423,85.7923,86.0423,110548.0
2021-08-31 11:55:00,92.88,92.9,92.57,92.7,8098.0,86.0145,86.033,85.7274,85.8478,8098.0
2021-08-31 12:00:00,92.77,92.8,92.6,92.76,9776.0,85.9127,85.9404,85.7552,85.9034,9776.0
2021-08-31 12:05:00,92.8,92.94,92.75,92.89,6318.0,85.9404,86.0701,85.8941,86.0238,6318.0
2021-08-31 12:10:00,92.86,92.94,92.78,92.8,11634.0,85.996,86.0701,85.9219,85.9404,11634.0
2021-08-31 12:15:00,92.82,92.92,92.74,92.88,6426.0,85.959,86.0516,85.8849,86.0145,6426.0
2021-08-31 12:20:00,92.81,92.98,92.8,92.98,6096.0,85.9497,86.1071,85.9404,86.1071,6096.0
2021-08-31 12:25:00,92.95,92.98,92.88,92.96,11168.0,86.0794,86.1071,86.0145,86.0886,11168.0
2021-08-31 12:30:00,92.91,93.01,92.79,93.0,14800.0,86.0423,86.1349,85.9312,86.1257,14800.0
2021-08-31 12:35:00,93.03,93.05,92.9,93.0,18004.0,86.1534,86.172,86.033,86.1257,18004.0
2021-08-31 12:40:00,93.03,93.27,93.0,93.22,26060.0,86.1534,86.3757,86.1257,86.3294,26060.0
2021-08-31 12:45:00,93.22,93.24,93.14,93.19,11476.0,86.3294,86.3479,86.2553,86.3016,11476.0
2021-08-31 12:50:00,93.2,93.25,93.04,93.11,11910.0,86.3109,86.3572,86.1627,86.2275,11910.0
2021-08-31 12:55:00,93.18,93.19,93.03,93.06,5490.0,86.2924,86.3016,86.1534,86.1812,5490.0
2021-08-31 13:00:00,93.06,93.08,93.0,93.03,8606.0,86.1812,86.1997,86.1257,86.1534,8606.0
2021-08-31 13:05:00,93.1,93.14,93.09,93.14,5930.0,86.2183,86.2553,86.209,86.2553,5930.0
2021-08-31 13:10:00,93.14,93.25,93.14,93.25,5898.0,86.2553,86.3572,86.2553,86.3572,5898.0
2021-08-31 13:15:00,93.24,93.39,93.2,93.25,22174.0,86.3479,86.4868,86.3109,86.3572,22174.0
2021-08-31 13:20:00,93.25,93.27,93.12,93.12,9252.0,86.3572,86.3757,86.2368,86.2368,9252.0
2021-08-31 13:25:00,93.1,93.17,93.1,93.13,3662.0,86.2183,86.2831,86.2183,86.246,3662.0
2021-08-31 13:30:00,93.16,93.22,93.13,93.2,10934.0,86.2738,86.3294,86.246,86.3109,10934.0
2021-08-31 13:35:00,93.2,93.25,93.17,93.22,4752.0,86.3109,86.3572,86.2831,86.3294,4752.0
2021-08-31 13:40:00,93.22,93.33,93.2,93.33,6492.0,86.3294,86.4313,86.3109,86.4313,6492.0
2021-08-31 13:45:00,93.38,93.38,93.2,93.2,6172.0,86.4776,86.4776,86.3109,86.3109,6172.0
2021-08-31 13:50:00,93.21,93.26,93.19,93.2,4148.0,86.3201,86.3664,86.3016,86.3109,4148.0
2021-08-31 13:55:00,93.17,93.3,93.17,93.3,2022.0,86.2831,86.4035,86.2831,86.4035,2022.0
2021-08-31 14:00:00,93.29,93.36,93.24,93.24,8952.0,86.3942,86.459,86.3479,86.3479,8952.0
2021-08-31 14:05:00,93.23,93.29,93.2,93.25,7808.0,86.3387,86.3942,86.3109,86.3572,7808.0
2021-08-31 14:10:00,93.24,93.42,93.24,93.42,4664.0,86.3479,86.5146,86.3479,86.5146,4664.0
2021-08-31 14:15:00,93.47,93.49,93.28,93.28,24014.0,86.5609,86.5794,86.385,86.385,24014.0
2021-08-31 14:20:00,93.3,93.3,93.05,93.08,15534.0,86.4035,86.4035,86.172,86.1997,15534.0
2021-08-31 14:25:00,93.05,93.11,92.92,93.11,59840.0,86.172,86.2275,86.0516,86.2275,59840.0
2021-08-31 14:30:00,93.15,93.23,92.85,93.03,13554.0,86.2646,86.3387,85.9867,86.1534,13554.0
2021-08-31 14:35:00,92.93,93.03,92.93,93.01,8530.0,86.0608,86.1534,86.0608,86.1349,8530.0
2021-08-31 14:40:00,93.01,93.17,92.97,93.17,7002.0,86.1349,86.2831,86.0979,86.2831,7002.0
2021-08-31 14:45:00,93.14,93.16,93.08,93.14,8996.0,86.2553,86.2738,86.1997,86.2553,8996.0
2021-08-31 14:50:00,93.17,93.29,93.16,93.25,5486.0,86.2831,86.3942,86.2738,86.3572,5486.0
2021-08-31 14:55:00,93.27,93.33,93.23,93.31,15056.0,86.3757,86.4313,86.3387,86.4127,15056.0
2021-08-31 15:00:00,93.33,93.34,93.25,93.28,10664.0,86.4313,86.4405,86.3572,86.385,10664.0
2021-08-31 15:05:00,93.28,93.3,93.12,93.15,14856.0,86.385,86.4035,86.2368,86.2646,14856.0
2021-08-31 15:10:00,93.17,93.21,93.07,93.14,8590.0,86.2831,86.3201,86.1905,86.2553,8590.0
2021-08-31 15:15:00,93.14,93.14,92.92,92.92,17396.0,86.2553,86.2553,86.0516,86.0516,17396.0
2021-08-31 15:20:00,92.91,92.93,92.75,92.91,16890.0,86.0423,86.0608,85.8941,86.0423,16890.0
2021-08-31 15:25:00,92.92,92.92,92.84,92.85,9960.0,86.0516,86.0516,85.9775,85.9867,9960.0
2021-08-31 15:30:00,92.84,92.89,92.81,92.89,13336.0,85.9775,86.0238,85.9497,86.0238,13336.0
2021-08-31 15:35:00,92.89,93.02,92.86,93.01,16302.0,86.0238,86.1442,85.996,86.1349,16302.0
2021-08-31 15:40:00,93.0,93.27,93.0,93.14,33694.0,86.1257,86.3757,86.1257,86.2553,33694.0
2021-08-31 15:45:00,93.15,93.21,93.14,93.15,19414.0,86.2646,86.3201,86.2553,86.2646,19414.0
2021-08-31 15:50:00,93.14,93.26,93.09,93.17,48662.0,86.2553,86.3664,86.209,86.2831,48662.0
2021-08-31 15:55:00,93.17,93.36,93.17,93.36,104446.0,86.2831,86.459,86.2831,86.459,104446.0
2021-09-01 09:30:00,93.9,93.9,92.26,92.39,41890.0,86.9591,86.9591,85.4404,85.5607,41890.0
2021-09-01 09:35:00,92.34,92.83,92.26,92.83,28316.0,85.5144,85.9682,85.4404,85.9682,28316.0
2021-09-01 09:40:00,92.75,92.86,92.01,92.02,18720.0,85.8941,85.996,85.2088,85.2181,18720.0
2021-09-01 09:45:00,92.01,92.43,91.54,92.42,47306.0,85.2088,85.5978,84.7736,85.5885,47306.0
2021-09-01 09:50:00,92.42,92.51,92.08,92.16,13784.0,85.5885,85.6719,85.2737,85.3477,13784.0
2021-09-01 09:55:00,92.13,92.13,91.25,91.54,16334.0,85.32,85.32,84.505,84.7736,16334.0
2021-09-01 10:00:00,91.58,91.86,91.51,91.64,32512.0,84.8106,85.0699,84.7458,84.8662,32512.0
2021-09-01 10:05:00,91.59,91.83,91.5,91.81,19834.0,84.8199,85.0421,84.7365,85.0236,19834.0
2021-09-01 10:10:00,91.77,91.91,91.69,91.78,7332.0,84.9866,85.1162,84.9125,84.9958,7332.0
2021-09-01 10:15:00,91.69,91.69,91.21,91.25,10498.0,84.9125,84.9125,84.468,84.505,10498.0
2021-09-01 10:20:00,91.14,91.47,91.1,91.41,16668.0,84.4031,84.7088,84.3661,84.6532,16668.0
2021-09-01 10:25:00,91.32,91.33,91.13,91.27,9122.0,84.5698,84.5791,84.3939,84.5235,9122.0
2021-09-01 10:30:00,91.28,91.97,91.27,91.97,13156.0,84.5328,85.1718,84.5235,85.1718,13156.0
2021-09-01 10:35:00,91.88,92.06,91.76,92.06,13712.0,85.0884,85.2551,84.9773,85.2551,13712.0
2021-09-01 10:40:00,92.07,92.13,92.02,92.13,17364.0,85.2644,85.32,85.2181,85.32,17364.0
2021-09-01 10:45:00,92.08,92.48,92.04,92.44,35264.0,85.2737,85.6441,85.2366,85.6071,35264.0
2021-09-01 10:50:00,92.44,92.55,92.27,92.4,60504.0,85.6071,85.7089,85.4496,85.57,60504.0
2021-09-01 10:55:00,92.42,92.42,91.92,92.07,10016.0,85.5885,85.5885,85.1255,85.2644,10016.0
2021-09-01 11:00:00,92.03,92.03,91.67,91.67,12742.0,85.2274,85.2274,84.894,84.894,12742.0
2021-09-01 11:05:00,91.69,91.72,91.54,91.61,7470.0,84.9125,84.9403,84.7736,84.8384,7470.0
2021-09-01 11:10:00,91.58,91.58,91.12,91.12,21004.0,84.8106,84.8106,84.3846,84.3846,21004.0
2021-09-01 11:15:00,91.0,91.2,90.98,91.07,53690.0,84.2735,84.4587,84.255,84.3383,53690.0
2021-09-01 11:20:00,91.13,91.14,90.42,90.82,37314.0,84.3939,84.4031,83.7364,84.1068,37314.0
2021-09-01 11:25:00,90.83,90.95,90.67,90.87,14738.0,84.1161,84.2272,83.9679,84.1531,14738.0
2021-09-01 11:30:00,90.89,90.94,90.77,90.77,18282.0,84.1716,84.2179,84.0605,84.0605,18282.0
2021-09-01 11:35:00,90.82,90.9,90.6,90.9,18600.0,84.1068,84.1809,83.9031,84.1809,18600.0
2021-09-01 11:40:00,90.85,91.02,90.85,90.94,4204.0,84.1346,84.292,84.1346,84.2179,4204.0
2021-09-01 11:45:00,90.89,91.24,90.89,91.24,8224.0,84.1716,84.4958,84.1716,84.4958,8224.0
2021-09-01 11:50:00,91.28,91.38,91.1,91.15,10222.0,84.5328,84.6254,84.3661,84.4124,10222.0
2021-09-01 11:55:00,91.08,91.31,91.02,91.21,11754.0,84.3476,84.5606,84.292,84.468,11754.0
2021-09-01 12:00:00,91.2,91.25,91.1,91.22,7308.0,84.4587,84.505,84.3661,84.4772,7308.0
2021-09-01 12:05:00,91.25,91.31,91.16,91.22,5978.0,84.505,84.5606,84.4217,84.4772,5978.0
2021-09-01 12:10:00,91.28,91.33,91.17,91.17,3884.0,84.5328,84.5791,84.4309,84.4309,3884.0
2021-09-01 12:15:00,91.2,91.26,91.14,91.25,4702.0,84.4587,84.5143,84.4031,84.505,4702.0
2021-09-01 12:20:00,91.25,91.35,91.23,91.32,6000.0,84.505,84.5976,84.4865,84.5698,6000.0
2021-09-01 12:25:00,91.38,91.38,91.21,91.27,5056.0,84.6254,84.6254,84.468,84.5235,5056.0
2021-09-01 12:30:00,91.23,91.28,91.17,91.18,3900.0,84.4865,84.5328,84.4309,84.4402,3900.0
2021-09-01 12:35:00,91.24,91.42,91.21,91.36,12796.0,84.4958,84.6624,84.468,84.6069,12796.0
2021-09-01 12:40:00,91.45,91.64,91.42,91.63,6546.0,84.6902,84.8662,84.6624,84.8569,6546.0
2021-09-01 12:45:00,91.66,91.71,91.6,91.63,10238.0,84.8847,84.931,84.8291,84.8569,10238.0
2021-09-01 12:50:00,91.64,91.75,91.58,91.75,6748.0,84.8662,84.9681,84.8106,84.9681,6748.0
2021-09-01 12:55:00,91.69,91.7,91.62,91.69,5478.0,84.9125,84.9217,84.8477,84.9125,5478.0
2021-09-01 13:00:00,91.7,91.82,91.69,91.77,11112.0,84.9217,85.0329,84.9125,84.9866,11112.0
2021-09-01 13:05:00,91.81,91.81,91.58,91.58,12504.0,85.0236,85.0236,84.8106,84.8106,12504.0
2021-09-01 13:10:00,91.61,91.66,91.44,91.53,6252.0,84.8384,84.8847,84.681,84.7643,6252.0
2021-09-01 13:15:00,91.58,91.66,91.55,91.64,6608.0,84.8106,84.8847,84.7828,84.8662,6608.0
2021-09-01 13:20:00,91.59,91.72,91.45,91.69,9374.0,84.8199,84.9403,84.6902,84.9125,9374.0
2021-09-01 13:25:00,91.71,91.89,91.7,91.85,3978.0,84.931,85.0977,84.9217,85.0607,3978.0
2021-09-01 13:30:00,91.81,91.89,91.71,91.78,11876.0,85.0236,85.0977,84.931,84.9958,11876.0
2021-09-01 13:35:00,91.78,91.85,91.71,91.85,5342.0,84.9958,85.0607,84.931,85.0607,5342.0
2021-09-01 13:40:00,91.83,91.95,91.78,91.88,7608.0,85.0421,85.1533,84.9958,85.0884,7608.0
2021-09-01 13:45:00,91.85,92.08,91.81,92.06,8458.0,85.0607,85.2737,85.0236,85.2551,8458.0
2021-09-01 13:50:00,92.08,92.21,92.04,92.08,8220.0,85.2737,85.3941,85.2366,85.2737,8220.0
2021-09-01 13:55:00,92.12,92.22,92.1,92.14,5638.0,85.3107,85.4033,85.2922,85.3292,5638.0
2021-09-01 14:00:00,92.08,92.15,91.89,92.14,11394.0,85.2737,85.3385,85.0977,85.3292,11394.0
2021-09-01 14:05:00,92.13,92.24,92.11,92.17,8806.0,85.32,85.4218,85.3014,85.357,8806.0
2021-09-01 14:10:00,92.17,92.21,92.04,92.13,10214.0,85.357,85.3941,85.2366,85.32,10214.0
2021-09-01 14:15:00,92.12,92.16,92.03,92.03,9600.0,85.3107,85.3477,85.2274,85.2274,9600.0
2021-09-01 14:20:00,91.95,91.97,91.67,91.67,22154.0,85.1533,85.1718,84.894,84.894,22154.0
2021-09-01 14:25:00,91.68,91.72,91.61,91.63,7806.0,84.9032,84.9403,84.8384,84.8569,7806.0
2021-09-01 14:30:00,91.63,91.67,91.52,91.54,7090.0,84.8569,84.894,84.7551,84.7736,7090.0
2021-09-01 14:35:00,91.47,91.5,91.4,91.45,2892.0,84.7088,84.7365,84.6439,84.6902,2892.0
2021-09-01 14:40:00,91.41,91.5,91.41,91.42,7598.0,84.6532,84.7365,84.6532,84.6624,7598.0
2021-09-01 14:45:00,91.41,91.65,91.41,91.62,7710.0,84.6532,84.8754,84.6532,84.8477,7710.0
2021-09-01 14:50:00,91.61,91.95,91.58,91.91,27096.0,84.8384,85.1533,84.8106,85.1162,27096.0
2021-09-01 14:55:00,91.91,92.08,91.89,92.08,16330.0,85.1162,85.2737,85.0977,85.2737,16330.0
2021-09-01 15:00:00,92.08,92.08,91.99,92.02,9934.0,85.2737,85.2737,85.1903,85.2181,9934.0
2021-09-01 15:05:00,92.04,92.1,91.96,92.03,13690.0,85.2366,85.2922,85.1625,85.2274,13690.0
2021-09-01 15:10:00,92.03,92.07,91.98,92.07,4920.0,85.2274,85.2644,85.1811,85.2644,4920.0
2021-09-01 15:15:00,92.03,92.12,92.02,92.05,7066.0,85.2274,85.3107,85.2181,85.2459,7066.0
2021-09-01 15:20:00,92.08,92.08,92.03,92.03,5692.0,85.2737,85.2737,85.2274,85.2274,5692.0
2021-09-01 15:25:00,92.03,92.04,91.78,91.8,11434.0,85.2274,85.2366,84.9958,85.0144,11434.0
2021-09-01 15:30:00,91.79,91.8,91.68,91.69,5864.0,85.0051,85.0144,84.9032,84.9125,5864.0
2021-09-01 15:35:00,91.71,91.71,91.53,91.53,7666.0,84.931,84.931,84.7643,84.7643,7666.0
2021-09-01 15:40:00,91.53,91.64,91.53,91.63,17876.0,84.7643,84.8662,84.7643,84.8569,17876.0
2021-09-01 15:45:00,91.66,91.71,91.49,91.5,10526.0,84.8847,84.931,84.7273,84.7365,10526.0
2021-09-01 15:50:00,91.45,91.56,91.41,91.5,21686.0,84.6902,84.7921,84.6532,84.7365,21686.0
2021-09-01 15:55:00,91.47,91.67,91.41,91.63,81238.0,84.7088,84.894,84.6532,84.8569,81238.0
2021-09-02 09:30:00,91.5,91.71,90.63,90.66,18284.0,84.7365,84.931,83.9308,83.9586,18284.0
2021-09-02 09:35:00,90.64,91.17,90.64,90.97,33428.0,83.9401,84.4309,83.9401,84.2457,33428.0
2021-09-02 09:40:00,90.93,91.1,90.6,90.6,21938.0,84.2087,84.3661,83.9031,83.9031,21938.0
2021-09-02 09:45:00,90.74,90.83,90.23,90.32,36320.0,84.0327,84.1161,83.5604,83.6438,36320.0
2021-09-02 09:50:00,90.29,90.67,90.26,90.6,27750.0,83.616,83.9679,83.5882,83.9031,27750.0
2021-09-02 09:55:00,90.53,90.55,89.78,90.23,28720.0,83.8382,83.8568,83.1437,83.5604,28720.0
2021-09-02 10:00:00,90.22,90.62,90.22,90.62,24934.0,83.5511,83.9216,83.5511,83.9216,24934.0
2021-09-02 10:05:00,90.64,91.0,90.64,90.94,8882.0,83.9401,84.2735,83.9401,84.2179,8882.0
2021-09-02 10:10:00,90.89,91.09,90.73,91.09,9328.0,84.1716,84.3568,84.0234,84.3568,9328.0
2021-09-02 10:15:00,91.06,91.18,90.86,90.86,7144.0,84.3291,84.4402,84.1438,84.1438,7144.0
2021-09-02 10:20:00,90.89,91.07,90.89,91.07,5690.0,84.1716,84.3383,84.1716,84.3383,5690.0
2021-09-02 10:25:00,91.08,91.27,90.91,91.24,10704.0,84.3476,84.5235,84.1901,84.4958,10704.0
2021-09-02 10:30:00,91.24,91.32,90.97,91.0,7754.0,84.4958,84.5698,84.2457,84.2735,7754.0
2021-09-02 10:35:00,91.04,91.04,90.58,90.68,8612.0,84.3105,84.3105,83.8845,83.9771,8612.0
2021-09-02 10:40:00,90.73,91.13,90.67,91.13,7638.0,84.0234,84.3939,83.9679,84.3939,7638.0
2021-09-02 10:45:00,91.13,91.33,91.09,91.17,7594.0,84.3939,84.5791,84.3568,84.4309,7594.0
2021-09-02 10:50:00,91.17,91.21,91.08,91.14,3400.0,84.4309,84.468,84.3476,84.4031,3400.0
2021-09-02 10:55:00,91.16,91.21,91.11,91.2,4350.0,84.4217,84.468,84.3754,84.4587,4350.0
2021-09-02 11:00:00,91.22,91.27,91.02,91.04,10892.0,84.4772,84.5235,84.292,84.3105,10892.0
2021-09-02 11:05:00,91.04,91.19,91.02,91.19,4616.0,84.3105,84.4494,84.292,84.4494,4616.0
2021-09-02 11:10:00,91.13,91.23,90.96,91.23,22540.0,84.3939,84.4865,84.2364,84.4865,22540.0
2021-09-02 11:15:00,91.33,91.46,91.27,91.27,7860.0,84.5791,84.6995,84.5235,84.5235,7860.0
2021-09-02 11:20:00,91.27,91.44,91.27,91.39,8934.0,84.5235,84.681,84.5235,84.6347,8934.0
2021-09-02 11:25:00,91.38,91.44,91.25,91.25,8886.0,84.6254,84.681,84.505,84.505,8886.0
2021-09-02 11:30:00,91.21,91.33,91.18,91.32,16172.0,84.468,84.5791,84.4402,84.5698,16172.0
2021-09-02 11:35:00,91.42,91.42,91.33,91.35,5200.0,84.6624,84.6624,84.5791,84.5976,5200.0
2021-09-02 11:40:00,91.4,91.45,91.39,91.39,13336.0,84.6439,84.6902,84.6347,84.6347,13336.0
2021-09-02 11:45:00,91.35,91.53,91.35,91.5,10582.0,84.5976,84.7643,84.5976,84.7365,10582.0
2021-09-02 11:50:00,91.58,91.58,91.24,91.3,4824.0,84.8106,84.8106,84.4958,84.5513,4824.0
2021-09-02 11:55:00,91.25,91.47,91.24,91.33,7846.0,84.505,84.7088,84.4958,84.5791,7846.0
2021-09-02 12:00:00,91.28,91.34,91.08,91.09,17584.0,84.5328,84.5884,84.3476,84.3568,17584.0
2021-09-02 12:05:00,91.1,91.28,91.04,91.04,10708.0,84.3661,84.5328,84.3105,84.3105,10708.0
2021-09-02 12:10:00,91.07,91.1,91.02,91.06,2800.0,84.3383,84.3661,84.292,84.3291,2800.0
2021-09-02 12:15:00,91.06,91.11,91.04,91.04,3576.0,84.3291,84.3754,84.3105,84.3105,3576.0
2021-09-02 12:20:00,91.02,91.02,90.81,90.85,7098.0,84.292,84.292,84.0975,84.1346,7098.0
2021-09-02 12:25:00,90.85,90.92,90.85,90.9,6874.0,84.1346,84.1994,84.1346,84.1809,6874.0
2021-09-02 12:30:00,90.88,90.91,90.75,90.75,7696.0,84.1624,84.1901,84.042,84.042,7696.0
2021-09-02 12:35:00,90.75,90.75,90.66,90.69,6854.0,84.042,84.042,83.9586,83.9864,6854.0
2021-09-02 12:40:00,90.71,90.73,90.64,90.64,21748.0,84.0049,84.0234,83.9401,83.9401,21748.0
2021-09-02 12:45:00,90.59,90.77,90.59,90.74,15916.0,83.8938,84.0605,83.8938,84.0327,15916.0
2021-09-02 12:50:00,90.74,91.03,90.74,91.0,4880.0,84.0327,84.3013,84.0327,84.2735,4880.0
2021-09-02 12:55:00,90.99,90.99,90.86,90.98,11056.0,84.2642,84.2642,84.1438,84.255,11056.0
2021-09-02 13:00:00,90.95,90.95,90.88,90.89,2400.0,84.2272,84.2272,84.1624,84.1716,2400.0
2021-09-02 13:05:00,90.86,90.86,90.78,90.78,4220.0,84.1438,84.1438,84.0698,84.0698,4220.0
2021-09-02 13:10:00,90.77,90.77,90.73,90.76,2202.0,84.0605,84.0605,84.0234,84.0512,2202.0
2021-09-02 13:15:00,90.73,90.79,90.64,90.64,12784.0,84.0234,84.079,83.9401,83.9401,12784.0
2021-09-02 13:20:00,90.62,90.66,90.5,90.5,6988.0,83.9216,83.9586,83.8105,83.8105,6988.0
2021-09-02 13:25:00,90.45,90.54,90.31,90.31,8892.0,83.7641,83.8475,83.6345,83.6345,8892.0
2021-09-02 13:30:00,90.36,90.42,90.33,90.42,3414.0,83.6808,83.7364,83.653,83.7364,3414.0
2021-09-02 13:35:00,90.41,90.41,90.33,90.33,1600.0,83.7271,83.7271,83.653,83.653,1600.0
2021-09-02 13:40:00,90.36,90.36,90.26,90.29,4472.0,83.6808,83.6808,83.5882,83.616,4472.0
2021-09-02 13:45:00,90.26,90.26,90.13,90.19,5954.0,83.5882,83.5882,83.4678,83.5234,5954.0
2021-09-02 13:50:00,90.16,90.24,90.1,90.13,13748.0,83.4956,83.5697,83.44,83.4678,13748.0
2021-09-02 13:55:00,90.11,90.2,90.1,90.13,10260.0,83.4493,83.5326,83.44,83.4678,10260.0
2021-09-02 14:00:00,90.09,90.15,90.06,90.07,5118.0,83.4308,83.4863,83.403,83.4122,5118.0
2021-09-02 14:05:00,90.06,90.08,89.95,89.96,14064.0,83.403,83.4215,83.3011,83.3104,14064.0
2021-09-02 14:10:00,90.02,90.07,89.95,90.07,4566.0,83.3659,83.4122,83.3011,83.4122,4566.0
2021-09-02 14:15:00,90.04,90.05,89.98,90.05,3634.0,83.3845,83.3937,83.3289,83.3937,3634.0
2021-09-02 14:20:00,90.03,90.09,89.96,89.99,6036.0,83.3752,83.4308,83.3104,83.3381,6036.0
2021-09-02 14:25:00,89.99,90.03,89.96,90.0,2718.0,83.3381,83.3752,83.3104,83.3474,2718.0
2021-09-02 14:30:00,89.96,90.16,89.91,89.91,23134.0,83.3104,83.4956,83.2641,83.2641,23134.0
2021-09-02 14:35:00,89.88,89.88,89.67,89.75,7486.0,83.2363,83.2363,83.0418,83.1159,7486.0
2021-09-02 14:40:00,89.76,89.88,89.75,89.82,5570.0,83.1251,83.2363,83.1159,83.1807,5570.0
2021-09-02 14:45:00,89.85,89.94,89.85,89.89,3740.0,83.2085,83.2918,83.2085,83.2455,3740.0
2021-09-02 14:50:00,89.89,89.92,89.84,89.89,4152.0,83.2455,83.2733,83.1992,83.2455,4152.0
2021-09-02 14:55:00,89.83,89.92,89.79,89.83,4384.0,83.19,83.2733,83.1529,83.19,4384.0
2021-09-02 15:00:00,89.89,89.96,89.77,89.77,4796.0,83.2455,83.3104,83.1344,83.1344,4796.0
2021-09-02 15:05:00,89.82,89.88,89.82,89.82,6722.0,83.1807,83.2363,83.1807,83.1807,6722.0
2021-09-02 15:10:00,89.83,89.89,89.76,89.86,17142.0,83.19,83.2455,83.1251,83.2178,17142.0
2021-09-02 15:15:00,89.83,90.14,89.83,90.07,31060.0,83.19,83.4771,83.19,83.4122,31060.0
2021-09-02 15:20:00,90.07,90.31,90.04,90.31,14810.0,83.4122,83.6345,83.3845,83.6345,14810.0
2021-09-02 15:25:00,90.34,90.52,90.34,90.51,22292.0,83.6623,83.829,83.6623,83.8197,22292.0
2021-09-02 15:30:00,90.44,90.6,90.41,90.58,28820.0,83.7549,83.9031,83.7271,83.8845,28820.0
2021-09-02 15:35:00,90.62,90.77,90.57,90.73,25300.0,83.9216,84.0605,83.8753,84.0234,25300.0
2021-09-02 15:40:00,90.75,90.81,90.66,90.7,32014.0,84.042,84.0975,83.9586,83.9957,32014.0
2021-09-02 15:45:00,90.69,90.77,90.66,90.73,25786.0,83.9864,84.0605,83.9586,84.0234,25786.0
2021-09-02 15:50:00,90.71,90.89,90.71,90.82,39200.0,84.0049,84.1716,84.0049,84.1068,39200.0
2021-09-02 15:55:00,90.85,91.08,90.76,90.94,157522.0,84.1346,84.3476,84.0512,84.2179,157522.0
2021-09-03 09:30:00,90.96,91.11,90.7,90.8,23272.0,84.2364,84.3754,83.9957,84.0883,23272.0
2021-09-03 09:35:00,90.6,90.73,90.3,90.66,32860.0,83.9031,84.0234,83.6252,83.9586,32860.0
2021-09-03 09:40:00,90.7,91.12,90.7,90.95,13480.0,83.9957,84.3846,83.9957,84.2272,13480.0
2021-09-03 09:45:00,90.97,90.98,90.63,90.83,8432.0,84.2457,84.255,83.9308,84.1161,8432.0
2021-09-03 09:50:00,90.97,91.33,90.86,91.26,6108.0,84.2457,84.5791,84.1438,84.5143,6108.0
2021-09-03 09:55:00,91.25,91.27,90.74,90.79,21528.0,84.505,84.5235,84.0327,84.079,21528.0
2021-09-03 10:00:00,90.8,90.99,90.72,90.79,4408.0,84.0883,84.2642,84.0142,84.079,4408.0
2021-09-03 10:05:00,90.76,90.86,90.42,90.72,8046.0,84.0512,84.1438,83.7364,84.0142,8046.0
2021-09-03 10:10:00,90.7,90.83,90.61,90.83,6086.0,83.9957,84.1161,83.9123,84.1161,6086.0
2021-09-03 10:15:00,90.8,90.94,90.8,90.83,13898.0,84.0883,84.2179,84.0883,84.1161,13898.0
2021-09-03 10:20:00,90.83,90.86,90.75,90.78,1204.0,84.1161,84.1438,84.042,84.0698,1204.0
2021-09-03 10:25:00,90.78,91.15,90.77,91.15,5910.0,84.0698,84.4124,84.0605,84.4124,5910.0
2021-09-03 10:30:00,91.11,91.42,91.04,91.42,5222.0,84.3754,84.6624,84.3105,84.6624,5222.0
2021-09-03 10:35:00,91.44,91.56,91.38,91.45,10330.0,84.681,84.7921,84.6254,84.6902,10330.0
2021-09-03 10:40:00,91.5,91.5,91.22,91.28,5302.0,84.7365,84.7365,84.4772,84.5328,5302.0
2021-09-03 10:45:00,91.27,91.31,91.22,91.26,3888.0,84.5235,84.5606,84.4772,84.5143,3888.0
2021-09-03 10:50:00,91.27,91.52,91.27,91.41,6566.0,84.5235,84.7551,84.5235,84.6532,6566.0
2021-09-03 10:55:00,91.27,91.34,91.24,91.24,4600.0,84.5235,84.5884,84.4958,84.4958,4600.0
2021-09-03 11:00:00,91.25,91.28,91.12,91.13,3856.0,84.505,84.5328,84.3846,84.3939,3856.0
2021-09-03 11:05:00,91.13,91.17,90.97,91.17,3546.0,84.3939,84.4309,84.2457,84.4309,3546.0
2021-09-03 11:10:00,91.17,91.21,91.08,91.08,4656.0,84.4309,84.468,84.3476,84.3476,4656.0
2021-09-03 11:15:00,91.08,91.11,91.01,91.11,2612.0,84.3476,84.3754,84.2828,84.3754,2612.0
2021-09-03 11:20:00,91.1,91.1,90.96,91.01,3840.0,84.3661,84.3661,84.2364,84.2828,3840.0
2021-09-03 11:25:00,91.1,91.19,91.05,91.16,7446.0,84.3661,84.4494,84.3198,84.4217,7446.0
2021-09-03 11:30:00,91.16,91.3,91.15,91.22,3524.0,84.4217,84.5513,84.4124,84.4772,3524.0
2021-09-03 11:35:00,91.25,91.26,91.17,91.2,1012.0,84.505,84.5143,84.4309,84.4587,1012.0
2021-09-03 11:40:00,91.2,91.2,91.06,91.16,5804.0,84.4587,84.4587,84.3291,84.4217,5804.0
2021-09-03 11:45:00,91.13,91.13,90.92,90.97,5730.0,84.3939,84.3939,84.1994,84.2457,5730.0
2021-09-03 11:50:00,90.98,91.04,90.91,90.94,4012.0,84.255,84.3105,84.1901,84.2179,4012.0
2021-09-03 11:55:00,90.98,91.08,90.98,91.03,11200.0,84.255,84.3476,84.255,84.3013,11200.0
2021-09-03 12:00:00,91.03,91.04,90.96,91.01,3200.0,84.3013,84.3105,84.2364,84.2828,3200.0
2021-09-03 12:05:00,90.99,90.99,90.88,90.96,4572.0,84.2642,84.2642,84.1624,84.2364,4572.0
2021-09-03 12:10:00,90.96,90.96,90.9,90.9,2200.0,84.2364,84.2364,84.1809,84.1809,2200.0
2021-09-03 12:15:00,90.9,90.99,90.87,90.96,20028.0,84.1809,84.2642,84.1531,84.2364,20028.0
2021-09-03 12:20:00,90.95,91.08,90.91,91.0,16724.0,84.2272,84.3476,84.1901,84.2735,16724.0
2021-09-03 12:25:00,90.95,90.95,90.85,90.94,1404.0,84.2272,84.2272,84.1346,84.2179,1404.0
2021-09-03 12:30:00,90.92,90.92,90.64,90.64,19564.0,84.1994,84.1994,83.9401,83.9401,19564.0
2021-09-03 12:35:00,90.53,90.58,90.5,90.53,4240.0,83.8382,83.8845,83.8105,83.8382,4240.0
2021-09-03 12:40:00,90.58,90.75,90.58,90.72,4184.0,83.8845,84.042,83.8845,84.0142,4184.0
2021-09-03 12:45:00,90.69,90.8,90.68,90.75,1604.0,83.9864,84.0883,83.9771,84.042,1604.0
2021-09-03 12:50:00,90.77,90.79,90.74,90.75,2700.0,84.0605,84.079,84.0327,84.042,2700.0
2021-09-03 12:55:00,90.73,90.74,90.66,90.71,3840.0,84.0234,84.0327,83.9586,84.0049,3840.0
2021-09-03 13:00:00,90.7,90.84,90.7,90.84,4898.0,83.9957,84.1253,83.9957,84.1253,4898.0
2021-09-03 13:05:00,90.79,90.83,90.67,90.67,7010.0,84.079,84.1161,83.9679,83.9679,7010.0
2021-09-03 13:10:00,90.67,90.81,90.67,90.81,1400.0,83.9679,84.0975,83.9679,84.0975,1400.0
2021-09-03 13:15:00,90.78,90.78,90.72,90.73,1748.0,84.0698,84.0698,84.0142,84.0234,1748.0
2021-09-03 13:20:00,90.77,90.82,90.7,90.72,7548.0,84.0605,84.1068,83.9957,84.0142,7548.0
2021-09-03 13:25:00,90.75,90.75,90.67,90.75,35826.0,84.042,84.042,83.9679,84.042,35826.0
2021-09-03 13:30:00,90.76,90.8,90.72,90.75,3558.0,84.0512,84.0883,84.0142,84.042,3558.0
2021-09-03 13:35:00,90.75,90.75,90.72,90.75,1812.0,84.042,84.042,84.0142,84.042,1812.0
2021-09-03 13:40:00,90.75,90.75,90.6,90.65,6494.0,84.042,84.042,83.9031,83.9494,6494.0
2021-09-03 13:45:00,90.63,90.63,90.55,90.55,3560.0,83.9308,83.9308,83.8568,83.8568,3560.0
2021-09-03 13:50:00,90.52,90.58,90.47,90.55,9766.0,83.829,83.8845,83.7827,83.8568,9766.0
2021-09-03 13:55:00,90.51,90.55,90.42,90.47,5066.0,83.8197,83.8568,83.7364,83.7827,5066.0
2021-09-03 14:00:00,90.46,90.54,90.44,90.48,5894.0,83.7734,83.8475,83.7549,83.7919,5894.0
2021-09-03 14:05:00,90.47,90.5,90.42,90.49,5400.0,83.7827,83.8105,83.7364,83.8012,5400.0
2021-09-03 14:10:00,90.49,90.51,90.44,90.49,4410.0,83.8012,83.8197,83.7549,83.8012,4410.0
2021-09-03 14:15:00,90.49,90.56,90.46,90.53,9158.0,83.8012,83.866,83.7734,83.8382,9158.0
2021-09-03 14:20:00,90.52,90.58,90.51,90.53,3912.0,83.829,83.8845,83.8197,83.8382,3912.0
2021-09-03 14:25:00,90.5,90.51,90.47,90.5,2302.0,83.8105,83.8197,83.7827,83.8105,2302.0
2021-09-03 14:30:00,90.48,90.57,90.46,90.57,5850.0,83.7919,83.8753,83.7734,83.8753,5850.0
2021-09-03 14:35:00,90.56,90.64,90.56,90.61,3504.0,83.866,83.9401,83.866,83.9123,3504.0
2021-09-03 14:40:00,90.57,90.58,90.08,90.17,24048.0,83.8753,83.8845,83.4215,83.5048,24048.0
2021-09-03 14:45:00,90.11,90.37,90.11,90.28,8704.0,83.4493,83.6901,83.4493,83.6067,8704.0
2021-09-03 14:50:00,90.25,90.25,90.14,90.2,7686.0,83.5789,83.5789,83.4771,83.5326,7686.0
2021-09-03 14:55:00,90.16,90.16,89.94,90.03,5398.0,83.4956,83.4956,83.2918,83.3752,5398.0
2021-09-03 15:00:00,90.05,90.14,90.05,90.14,2760.0,83.3937,83.4771,83.3937,83.4771,2760.0
2021-09-03 15:05:00,90.11,90.16,90.08,90.12,5324.0,83.4493,83.4956,83.4215,83.4585,5324.0
2021-09-03 15:10:00,90.13,90.2,89.97,90.05,25380.0,83.4678,83.5326,83.3196,83.3937,25380.0
2021-09-03 15:15:00,90.06,90.06,89.95,89.96,5722.0,83.403,83.403,83.3011,83.3104,5722.0
2021-09-03 15:20:00,89.97,89.98,89.81,89.83,12866.0,83.3196,83.3289,83.1715,83.19,12866.0
2021-09-03 15:25:00,89.83,89.83,89.71,89.72,16770.0,83.19,83.19,83.0788,83.0881,16770.0
2021-09-03 15:30:00,89.72,89.82,89.71,89.82,16412.0,83.0881,83.1807,83.0788,83.1807,16412.0
2021-09-03 15:35:00,89.8,89.85,89.64,89.64,15524.0,83.1622,83.2085,83.014,83.014,15524.0
2021-09-03 15:40:00,89.66,89.75,89.61,89.64,19622.0,83.0325,83.1159,82.9862,83.014,19622.0
2021-09-03 15:45:00,89.61,89.61,89.53,89.61,16344.0,82.9862,82.9862,82.9122,82.9862,16344.0
2021-09-03 15:50:00,89.63,89.76,89.63,89.68,18856.0,83.0048,83.1251,83.0048,83.0511,18856.0
2021-09-03 15:55:00,89.7,89.83,89.56,89.64,57362.0,83.0696,83.19,82.9399,83.014,57362.0
2021-09-07 09:30:00,89.54,89.89,89.53,89.8,12152.0,82.9214,83.2455,82.9122,83.1622,12152.0
2021-09-07 09:35:00,89.67,89.67,88.76,88.82,28756.0,83.0418,83.0418,82.1991,82.2546,28756.0
2021-09-07 09:40:00,88.94,89.17,88.82,89.17,13068.0,82.3658,82.5788,82.2546,82.5788,13068.0
2021-09-07 09:45:00,89.03,89.04,88.58,88.69,18502.0,82.4491,82.4584,82.0324,82.1342,18502.0
2021-09-07 09:50:00,88.71,88.88,88.42,88.68,22468.0,82.1528,82.3102,81.8842,82.125,22468.0
2021-09-07 09:55:00,88.73,89.1,88.67,89.1,12434.0,82.1713,82.5139,82.1157,82.5139,12434.0
2021-09-07 10:00:00,89.04,89.47,89.03,89.39,16968.0,82.4584,82.8566,82.4491,82.7825,16968.0
2021-09-07 10:05:00,89.31,89.31,89.01,89.03,7900.0,82.7084,82.7084,82.4306,82.4491,7900.0
2021-09-07 10:10:00,89.12,89.12,88.8,88.89,13202.0,82.5325,82.5325,82.2361,82.3195,13202.0
2021-09-07 10:15:00,89.01,89.39,89.01,89.1,40324.0,82.4306,82.7825,82.4306,82.5139,40324.0
2021-09-07 10:20:00,89.03,89.34,89.03,89.18,11598.0,82.4491,82.7362,82.4491,82.588,11598.0
2021-09-07 10:25:00,89.17,89.25,89.14,89.19,11152.0,82.5788,82.6528,82.551,82.5973,11152.0
2021-09-07 10:30:00,89.19,89.2,88.95,89.14,10494.0,82.5973,82.6065,82.375,82.551,10494.0
2021-09-07 10:35:00,89.2,89.27,88.91,88.91,10426.0,82.6065,82.6714,82.338,82.338,10426.0
2021-09-07 10:40:00,88.88,89.11,88.88,89.03,4558.0,82.3102,82.5232,82.3102,82.4491,4558.0
2021-09-07 10:45:00,89.11,89.13,88.61,88.79,24612.0,82.5232,82.5417,82.0602,82.2268,24612.0
2021-09-07 10:50:00,88.75,89.04,88.72,89.02,16394.0,82.1898,82.4584,82.162,82.4398,16394.0
2021-09-07 10:55:00,88.97,89.0,88.88,88.88,9586.0,82.3935,82.4213,82.3102,82.3102,9586.0
2021-09-07 11:00:00,88.9,89.03,88.89,89.02,6942.0,82.3287,82.4491,82.3195,82.4398,6942.0
2021-09-07 11:05:00,88.97,89.05,88.83,88.89,23036.0,82.3935,82.4676,82.2639,82.3195,23036.0
2021-09-07 11:10:00,88.89,88.93,88.81,88.83,7070.0,82.3195,82.3565,82.2454,82.2639,7070.0
2021-09-07 11:15:00,88.83,88.86,88.69,88.71,7756.0,82.2639,82.2917,82.1342,82.1528,7756.0
2021-09-07 11:20:00,88.7,88.7,88.27,88.36,10176.0,82.1435,82.1435,81.7453,81.8286,10176.0
2021-09-07 11:25:00,88.33,88.42,88.2,88.38,6780.0,81.8009,81.8842,81.6805,81.8472,6780.0
2021-09-07 11:30:00,88.42,88.42,88.31,88.33,16230.0,81.8842,81.8842,81.7823,81.8009,16230.0
2021-09-07 11:35:00,88.36,88.37,88.15,88.3,20024.0,81.8286,81.8379,81.6342,81.7731,20024.0
2021-09-07 11:40:00,88.29,88.32,88.21,88.26,3680.0,81.7638,81.7916,81.6897,81.736,3680.0
2021-09-07 11:45:00,88.31,88.36,88.25,88.25,8656.0,81.7823,81.8286,81.7268,81.7268,8656.0
2021-09-07 11:50:00,88.24,88.24,87.89,87.93,18956.0,81.7175,81.7175,81.3934,81.4304,18956.0
2021-09-07 11:55:00,87.94,88.0,87.77,87.86,10358.0,81.4397,81.4952,81.2822,81.3656,10358.0
2021-09-07 12:00:00,87.86,88.05,87.86,87.98,6308.0,81.3656,81.5415,81.3656,81.4767,6308.0
2021-09-07 12:05:00,88.04,88.43,88.03,88.25,19226.0,81.5323,81.8935,81.523,81.7268,19226.0
2021-09-07 12:10:00,88.22,88.25,88.16,88.23,3606.0,81.699,81.7268,81.6434,81.7082,3606.0
2021-09-07 12:15:00,88.19,88.24,88.17,88.21,5276.0,81.6712,81.7175,81.6527,81.6897,5276.0
2021-09-07 12:20:00,88.25,88.25,88.02,88.07,18572.0,81.7268,81.7268,81.5138,81.5601,18572.0
2021-09-07 12:25:00,88.11,88.14,88.06,88.08,6526.0,81.5971,81.6249,81.5508,81.5693,6526.0
2021-09-07 12:30:00,88.07,88.08,87.78,87.82,15786.0,81.5601,81.5693,81.2915,81.3285,15786.0
2021-09-07 12:35:00,87.83,87.85,87.32,87.35,29274.0,81.3378,81.3563,80.8655,80.8933,29274.0
2021-09-07 12:40:00,87.3,87.55,87.16,87.39,45070.0,80.847,81.0785,80.7173,80.9303,45070.0
2021-09-07 12:45:00,87.42,87.66,87.42,87.61,16434.0,80.9581,81.1804,80.9581,81.1341,16434.0
2021-09-07 12:50:00,87.64,87.68,87.59,87.65,13456.0,81.1619,81.1989,81.1156,81.1711,13456.0
2021-09-07 12:55:00,87.63,87.82,87.63,87.82,13290.0,81.1526,81.3285,81.1526,81.3285,13290.0
2021-09-07 13:00:00,87.82,87.99,87.82,87.83,9686.0,81.3285,81.486,81.3285,81.3378,9686.0
2021-09-07 13:05:00,87.83,87.83,87.67,87.67,7074.0,81.3378,81.3378,81.1896,81.1896,7074.0
2021-09-07 13:10:00,87.69,87.72,87.58,87.6,7616.0,81.2082,81.2359,81.1063,81.1248,7616.0
2021-09-07 13:15:00,87.56,87.57,87.32,87.44,11958.0,81.0878,81.097,80.8655,80.9766,11958.0
2021-09-07 13:20:00,87.46,87.63,87.46,87.63,12146.0,80.9952,81.1526,80.9952,81.1526,12146.0
2021-09-07 13:25:00,87.58,87.58,87.33,87.35,8846.0,81.1063,81.1063,80.8748,80.8933,8846.0
2021-09-07 13:30:00,87.37,87.46,87.36,87.36,5918.0,80.9118,80.9952,80.9026,80.9026,5918.0
2021-09-07 13:35:00,87.39,87.45,87.33,87.39,6442.0,80.9303,80.9859,80.8748,80.9303,6442.0
2021-09-07 13:40:00,87.42,87.51,87.41,87.49,7170.0,80.9581,81.0415,80.9489,81.0229,7170.0
2021-09-07 13:45:00,87.49,87.58,87.47,87.56,6452.0,81.0229,81.1063,81.0044,81.0878,6452.0
2021-09-07 13:50:00,87.55,87.67,87.48,87.65,9574.0,81.0785,81.1896,81.0137,81.1711,9574.0
2021-09-07 13:55:00,87.61,87.64,87.48,87.49,5410.0,81.1341,81.1619,81.0137,81.0229,5410.0
2021-09-07 14:00:00,87.48,87.55,87.45,87.45,7726.0,81.0137,81.0785,80.9859,80.9859,7726.0
2021-09-07 14:05:00,87.44,87.45,87.32,87.35,5596.0,80.9766,80.9859,80.8655,80.8933,5596.0
2021-09-07 14:10:00,87.37,87.46,87.37,87.38,6136.0,80.9118,80.9952,80.9118,80.9211,6136.0
2021-09-07 14:15:00,87.39,87.4,87.33,87.38,5272.0,80.9303,80.9396,80.8748,80.9211,5272.0
2021-09-07 14:20:00,87.36,87.41,87.33,87.36,4896.0,80.9026,80.9489,80.8748,80.9026,4896.0
2021-09-07 14:25:00,87.38,87.39,87.22,87.22,9210.0,80.9211,80.9303,80.7729,80.7729,9210.0
2021-09-07 14:30:00,87.25,87.26,87.14,87.25,10366.0,80.8007,80.8099,80.6988,80.8007,10366.0
2021-09-07 14:35:00,87.24,87.24,87.18,87.19,5062.0,80.7914,80.7914,80.7359,80.7451,5062.0
2021-09-07 14:40:00,87.19,87.32,87.19,87.24,8620.0,80.7451,80.8655,80.7451,80.7914,8620.0
2021-09-07 14:45:00,87.27,87.29,87.18,87.19,4274.0,80.8192,80.8377,80.7359,80.7451,4274.0
2021-09-07 14:50:00,87.22,87.35,87.11,87.32,5838.0,80.7729,80.8933,80.671,80.8655,5838.0
2021-09-07 14:55:00,87.33,87.39,87.31,87.36,10962.0,80.8748,80.9303,80.8562,80.9026,10962.0
2021-09-07 15:00:00,87.39,87.54,87.36,87.54,4548.0,80.9303,81.0692,80.9026,81.0692,4548.0
2021-09-07 15:05:00,87.54,87.67,87.52,87.54,13376.0,81.0692,81.1896,81.0507,81.0692,13376.0
2021-09-07 15:10:00,87.54,87.57,87.43,87.45,9084.0,81.0692,81.097,80.9674,80.9859,9084.0
2021-09-07 15:15:00,87.39,87.39,87.13,87.15,13446.0,80.9303,80.9303,80.6896,80.7081,13446.0
2021-09-07 15:20:00,87.13,87.17,87.06,87.08,18560.0,80.6896,80.7266,80.6247,80.6432,18560.0
2021-09-07 15:25:00,87.13,87.29,87.11,87.16,11358.0,80.6896,80.8377,80.671,80.7173,11358.0
2021-09-07 15:30:00,87.16,87.21,87.08,87.1,12576.0,80.7173,80.7636,80.6432,80.6618,12576.0
2021-09-07 15:35:00,87.1,87.11,86.88,86.88,41506.0,80.6618,80.671,80.458,80.458,41506.0
2021-09-07 15:40:00,86.88,86.96,86.72,86.74,21590.0,80.458,80.5321,80.3099,80.3284,21590.0
2021-09-07 15:45:00,86.76,86.86,86.6,86.61,29158.0,80.3469,80.4395,80.1987,80.208,29158.0
2021-09-07 15:50:00,86.64,86.71,86.52,86.58,51452.0,80.2358,80.3006,80.1246,80.1802,51452.0
2021-09-07 15:55:00,86.57,86.59,86.49,86.54,113258.0,80.1709,80.1895,80.0969,80.1432,113258.0
2021-09-08 09:30:00,86.51,86.51,85.75,86.27,39696.0,80.1154,80.1154,79.4116,79.8931,39696.0
2021-09-08 09:35:00,86.13,86.27,85.88,85.88,17854.0,79.7635,79.8931,79.5319,79.5319,17854.0
2021-09-08 09:40:00,85.94,86.75,85.94,86.44,18402.0,79.5875,80.3376,79.5875,80.0506,18402.0
2021-09-08 09:45:00,86.42,86.63,86.18,86.47,27938.0,80.032,80.2265,79.8098,80.0783,27938.0
2021-09-08 09:50:00,86.56,86.56,86.04,86.25,18474.0,80.1617,80.1617,79.6801,79.8746,18474.0
2021-09-08 09:55:00,86.14,86.14,85.69,86.08,11272.0,79.7727,79.7727,79.356,79.7172,11272.0
2021-09-08 10:00:00,86.07,86.21,85.88,85.9,13964.0,79.7079,79.8376,79.5319,79.5505,13964.0
2021-09-08 10:05:00,85.89,86.11,85.84,85.95,16382.0,79.5412,79.7449,79.4949,79.5968,16382.0
2021-09-08 10:10:00,85.94,86.17,85.89,86.06,8206.0,79.5875,79.8005,79.5412,79.6986,8206.0
2021-09-08 10:15:00,86.06,86.12,85.82,86.12,8182.0,79.6986,79.7542,79.4764,79.7542,8182.0
2021-09-08 10:20:00,86.07,86.35,86.07,86.27,17310.0,79.7079,79.9672,79.7079,79.8931,17310.0
2021-09-08 10:25:00,86.3,86.3,85.89,85.99,19322.0,79.9209,79.9209,79.5412,79.6338,19322.0
2021-09-08 10:30:00,85.99,86.05,85.6,85.75,11988.0,79.6338,79.6894,79.2726,79.4116,11988.0
2021-09-08 10:35:00,85.75,85.8,85.58,85.7,21668.0,79.4116,79.4579,79.2541,79.3653,21668.0
2021-09-08 10:40:00,85.7,85.75,85.45,85.7,29816.0,79.3653,79.4116,79.1337,79.3653,29816.0
2021-09-08 10:45:00,85.68,85.85,85.51,85.83,24752.0,79.3467,79.5042,79.1893,79.4856,24752.0
2021-09-08 10:50:00,85.83,85.83,85.61,85.64,16922.0,79.4856,79.4856,79.2819,79.3097,16922.0
2021-09-08 10:55:00,85.63,85.89,85.63,85.72,17200.0,79.3004,79.5412,79.3004,79.3838,17200.0
2021-09-08 11:00:00,85.78,86.05,85.78,85.88,21778.0,79.4393,79.6894,79.4393,79.5319,21778.0
2021-09-08 11:05:00,85.82,86.07,85.82,85.95,27196.0,79.4764,79.7079,79.4764,79.5968,27196.0
2021-09-08 11:10:00,85.96,86.1,85.94,86.1,32992.0,79.606,79.7357,79.5875,79.7357,32992.0
2021-09-08 11:15:00,86.13,86.15,85.94,86.08,35360.0,79.7635,79.782,79.5875,79.7172,35360.0
2021-09-08 11:20:00,86.09,86.2,86.09,86.2,10248.0,79.7264,79.8283,79.7264,79.8283,10248.0
2021-09-08 11:25:00,86.2,86.27,86.09,86.09,11422.0,79.8283,79.8931,79.7264,79.7264,11422.0
2021-09-08 11:30:00,86.07,86.27,86.06,86.17,12814.0,79.7079,79.8931,79.6986,79.8005,12814.0
2021-09-08 11:35:00,86.14,86.29,86.12,86.29,12404.0,79.7727,79.9116,79.7542,79.9116,12404.0
2021-09-08 11:40:00,86.25,86.36,86.24,86.27,15862.0,79.8746,79.9765,79.8653,79.8931,15862.0
2021-09-08 11:45:00,86.25,86.46,86.24,86.33,16890.0,79.8746,80.0691,79.8653,79.9487,16890.0
2021-09-08 11:50:00,86.35,86.43,86.29,86.36,9866.0,79.9672,80.0413,79.9116,79.9765,9866.0
2021-09-08 11:55:00,86.34,86.55,86.33,86.53,13330.0,79.9579,80.1524,79.9487,80.1339,13330.0
2021-09-08 12:00:00,86.5,86.76,86.41,86.7,10562.0,80.1061,80.3469,80.0228,80.2913,10562.0
2021-09-08 12:05:00,86.74,86.93,86.66,86.75,17608.0,80.3284,80.5043,80.2543,80.3376,17608.0
2021-09-08 12:10:00,86.74,86.77,86.55,86.58,10032.0,80.3284,80.3562,80.1524,80.1802,10032.0
2021-09-08 12:15:00,86.55,86.7,86.51,86.67,11758.0,80.1524,80.2913,80.1154,80.2636,11758.0
2021-09-08 12:20:00,86.67,86.78,86.58,86.78,17606.0,80.2636,80.3654,80.1802,80.3654,17606.0
2021-09-08 12:25:00,86.76,86.83,86.73,86.82,8138.0,80.3469,80.4117,80.3191,80.4025,8138.0
2021-09-08 12:30:00,86.82,86.85,86.79,86.83,7200.0,80.4025,80.4302,80.3747,80.4117,7200.0
2021-09-08 12:35:00,86.86,86.96,86.79,86.79,10856.0,80.4395,80.5321,80.3747,80.3747,10856.0
2021-09-08 12:40:00,86.79,86.82,86.74,86.81,8256.0,80.3747,80.4025,80.3284,80.3932,8256.0
2021-09-08 12:45:00,86.83,86.89,86.78,86.86,5436.0,80.4117,80.4673,80.3654,80.4395,5436.0
2021-09-08 12:50:00,86.83,86.94,86.81,86.9,16218.0,80.4117,80.5136,80.3932,80.4766,16218.0
2021-09-08 12:55:00,86.97,86.98,86.91,86.92,6186.0,80.5414,80.5506,80.4858,80.4951,6186.0
2021-09-08 13:00:00,86.98,87.07,86.89,86.95,7994.0,80.5506,80.634,80.4673,80.5229,7994.0
2021-09-08 13:05:00,86.98,87.0,86.88,86.95,6940.0,80.5506,80.5692,80.458,80.5229,6940.0
2021-09-08 13:10:00,86.99,86.99,86.89,86.92,6840.0,80.5599,80.5599,80.4673,80.4951,6840.0
2021-09-08 13:15:00,86.91,86.96,86.67,86.76,12998.0,80.4858,80.5321,80.2636,80.3469,12998.0
2021-09-08 13:20:00,86.75,86.86,86.75,86.86,4328.0,80.3376,80.4395,80.3376,80.4395,4328.0
2021-09-08 13:25:00,86.88,86.94,86.85,86.92,9946.0,80.458,80.5136,80.4302,80.4951,9946.0
2021-09-08 13:30:00,86.92,86.96,86.86,86.86,5654.0,80.4951,80.5321,80.4395,80.4395,5654.0
2021-09-08 13:35:00,86.89,86.95,86.85,86.88,8094.0,80.4673,80.5229,80.4302,80.458,8094.0
2021-09-08 13:40:00,86.85,86.92,86.85,86.89,3980.0,80.4302,80.4951,80.4302,80.4673,3980.0
2021-09-08 13:45:00,86.88,86.89,86.8,86.8,4752.0,80.458,80.4673,80.3839,80.3839,4752.0
2021-09-08 13:50:00,86.83,86.89,86.81,86.89,5644.0,80.4117,80.4673,80.3932,80.4673,5644.0
2021-09-08 13:55:00,86.88,86.95,86.86,86.91,6392.0,80.458,80.5229,80.4395,80.4858,6392.0
2021-09-08 14:00:00,86.89,87.18,86.88,87.16,8798.0,80.4673,80.7359,80.458,80.7173,8798.0
2021-09-08 14:05:00,87.17,87.17,87.03,87.03,4208.0,80.7266,80.7266,80.5969,80.5969,4208.0
2021-09-08 14:10:00,86.99,87.06,86.97,87.0,8204.0,80.5599,80.6247,80.5414,80.5692,8204.0
2021-09-08 14:15:00,87.01,87.02,86.9,86.95,7204.0,80.5784,80.5877,80.4766,80.5229,7204.0
2021-09-08 14:20:00,86.97,87.0,86.94,87.0,6310.0,80.5414,80.5692,80.5136,80.5692,6310.0
2021-09-08 14:25:00,87.01,87.07,87.0,87.01,7422.0,80.5784,80.634,80.5692,80.5784,7422.0
2021-09-08 14:30:00,87.02,87.09,86.96,87.04,8082.0,80.5877,80.6525,80.5321,80.6062,8082.0
2021-09-08 14:35:00,87.03,87.11,86.99,87.07,7938.0,80.5969,80.671,80.5599,80.634,7938.0
2021-09-08 14:40:00,87.07,87.1,87.03,87.05,11382.0,80.634,80.6618,80.5969,80.6155,11382.0
2021-09-08 14:45:00,87.03,87.19,87.02,87.13,22016.0,80.5969,80.7451,80.5877,80.6896,22016.0
2021-09-08 14:50:00,87.11,87.11,87.01,87.07,7434.0,80.671,80.671,80.5784,80.634,7434.0
2021-09-08 14:55:00,87.07,87.2,87.04,87.19,6812.0,80.634,80.7544,80.6062,80.7451,6812.0
2021-09-08 15:00:00,87.24,87.36,87.19,87.31,16064.0,80.7914,80.9026,80.7451,80.8562,16064.0
2021-09-08 15:05:00,87.31,87.31,87.24,87.3,10892.0,80.8562,80.8562,80.7914,80.847,10892.0
2021-09-08 15:10:00,87.28,87.42,87.23,87.42,16994.0,80.8285,80.9581,80.7822,80.9581,16994.0
2021-09-08 15:15:00,87.38,87.44,87.35,87.37,14314.0,80.9211,80.9766,80.8933,80.9118,14314.0
2021-09-08 15:20:00,87.35,87.45,87.35,87.38,10524.0,80.8933,80.9859,80.8933,80.9211,10524.0
2021-09-08 15:25:00,87.35,87.41,87.32,87.39,11502.0,80.8933,80.9489,80.8655,80.9303,11502.0
2021-09-08 15:30:00,87.39,87.66,87.35,87.5,34788.0,80.9303,81.1804,80.8933,81.0322,34788.0
2021-09-08 15:35:00,87.52,87.61,87.43,87.44,19854.0,81.0507,81.1341,80.9674,80.9766,19854.0
2021-09-08 15:40:00,87.42,87.58,87.39,87.5,25226.0,80.9581,81.1063,80.9303,81.0322,25226.0
2021-09-08 15:45:00,87.49,87.53,87.38,87.4,24044.0,81.0229,81.06,80.9211,80.9396,24044.0
2021-09-08 15:50:00,87.42,87.52,87.36,87.46,48594.0,80.9581,81.0507,80.9026,80.9952,48594.0
2021-09-08 15:55:00,87.45,87.64,87.44,87.58,116630.0,80.9859,81.1619,80.9766,81.1063,116630.0
2021-09-09 09:30:00,88.52,88.65,87.85,88.43,38442.0,81.9768,82.0972,81.3563,81.8935,38442.0
2021-09-09 09:35:00,88.41,88.85,88.05,88.53,26644.0,81.8749,82.2824,81.5415,81.9861,26644.0
2021-09-09 09:40:00,88.52,88.52,88.06,88.32,19346.0,81.9768,81.9768,81.5508,81.7916,19346.0
2021-09-09 09:45:00,88.39,89.32,88.39,89.04,59758.0,81.8564,82.7177,81.8564,82.4584,59758.0
2021-09-09 09:50:00,89.09,89.3,88.77,88.93,19698.0,82.5047,82.6992,82.2083,82.3565,19698.0
2021-09-09 09:55:00,88.99,89.15,88.82,89.12,13196.0,82.4121,82.5602,82.2546,82.5325,13196.0
2021-09-09 10:00:00,89.19,89.81,89.13,89.8,30942.0,82.5973,83.1715,82.5417,83.1622,30942.0
2021-09-09 10:05:00,89.74,90.19,89.59,90.06,46128.0,83.1066,83.5234,82.9677,83.403,46128.0
2021-09-09 10:10:00,90.01,90.35,89.89,90.15,39632.0,83.3567,83.6715,83.2455,83.4863,39632.0
2021-09-09 10:15:00,90.09,90.23,89.78,90.05,29808.0,83.4308,83.5604,83.1437,83.3937,29808.0
2021-09-09 10:20:00,90.12,90.27,90.04,90.19,11336.0,83.4585,83.5975,83.3845,83.5234,11336.0
2021-09-09 10:25:00,90.23,90.46,90.21,90.27,16884.0,83.5604,83.7734,83.5419,83.5975,16884.0
2021-09-09 10:30:00,90.26,90.5,90.13,90.21,14722.0,83.5882,83.8105,83.4678,83.5419,14722.0
2021-09-09 10:35:00,90.27,90.38,89.97,90.32,23004.0,83.5975,83.6993,83.3196,83.6438,23004.0
2021-09-09 10:40:00,90.37,90.55,90.26,90.46,10100.0,83.6901,83.8568,83.5882,83.7734,10100.0
2021-09-09 10:45:00,90.61,90.89,90.55,90.59,22322.0,83.9123,84.1716,83.8568,83.8938,22322.0
2021-09-09 10:50:00,90.62,90.64,90.32,90.51,11164.0,83.9216,83.9401,83.6438,83.8197,11164.0
2021-09-09 10:55:00,90.49,90.5,90.3,90.34,19768.0,83.8012,83.8105,83.6252,83.6623,19768.0
2021-09-09 11:00:00,90.25,90.42,90.13,90.13,12420.0,83.5789,83.7364,83.4678,83.4678,12420.0
2021-09-09 11:05:00,90.18,90.64,90.1,90.64,30224.0,83.5141,83.9401,83.44,83.9401,30224.0
2021-09-09 11:10:00,90.64,90.64,90.3,90.42,22368.0,83.9401,83.9401,83.6252,83.7364,22368.0
2021-09-09 11:15:00,90.47,90.69,90.25,90.25,41894.0,83.7827,83.9864,83.5789,83.5789,41894.0
2021-09-09 11:20:00,90.24,90.29,90.16,90.25,6384.0,83.5697,83.616,83.4956,83.5789,6384.0
2021-09-09 11:25:00,90.16,90.29,90.06,90.29,9826.0,83.4956,83.616,83.403,83.616,9826.0
2021-09-09 11:30:00,90.24,90.33,90.11,90.26,7204.0,83.5697,83.653,83.4493,83.5882,7204.0
2021-09-09 11:35:00,90.28,90.56,90.27,90.53,12412.0,83.6067,83.866,83.5975,83.8382,12412.0
2021-09-09 11:40:00,90.57,90.57,90.36,90.36,5798.0,83.8753,83.8753,83.6808,83.6808,5798.0
2021-09-09 11:45:00,90.35,90.36,90.21,90.29,6820.0,83.6715,83.6808,83.5419,83.616,6820.0
2021-09-09 11:50:00,90.27,90.33,90.18,90.25,7870.0,83.5975,83.653,83.5141,83.5789,7870.0
2021-09-09 11:55:00,90.27,90.46,90.27,90.39,5886.0,83.5975,83.7734,83.5975,83.7086,5886.0
2021-09-09 12:00:00,90.46,90.76,90.46,90.74,17276.0,83.7734,84.0512,83.7734,84.0327,17276.0
2021-09-09 12:05:00,90.75,90.82,90.66,90.75,17260.0,84.042,84.1068,83.9586,84.042,17260.0
2021-09-09 12:10:00,90.74,90.95,90.64,90.86,12732.0,84.0327,84.2272,83.9401,84.1438,12732.0
2021-09-09 12:15:00,90.86,90.86,90.61,90.78,20818.0,84.1438,84.1438,83.9123,84.0698,20818.0
2021-09-09 12:20:00,90.74,90.75,90.58,90.69,19138.0,84.0327,84.042,83.8845,83.9864,19138.0
2021-09-09 12:25:00,90.75,91.01,90.75,90.92,12750.0,84.042,84.2828,84.042,84.1994,12750.0
2021-09-09 12:30:00,90.94,90.94,90.68,90.75,8342.0,84.2179,84.2179,83.9771,84.042,8342.0
2021-09-09 12:35:00,90.82,90.82,90.73,90.73,8178.0,84.1068,84.1068,84.0234,84.0234,8178.0
2021-09-09 12:40:00,90.69,90.89,90.69,90.82,7974.0,83.9864,84.1716,83.9864,84.1068,7974.0
2021-09-09 12:45:00,90.8,90.98,90.75,90.93,29316.0,84.0883,84.255,84.042,84.2087,29316.0
2021-09-09 12:50:00,90.95,91.1,90.95,91.09,8046.0,84.2272,84.3661,84.2272,84.3568,8046.0
2021-09-09 12:55:00,91.1,91.14,91.03,91.03,11302.0,84.3661,84.4031,84.3013,84.3013,11302.0
2021-09-09 13:00:00,91.04,91.19,91.0,91.07,14590.0,84.3105,84.4494,84.2735,84.3383,14590.0
2021-09-09 13:05:00,91.08,91.16,91.07,91.13,5050.0,84.3476,84.4217,84.3383,84.3939,5050.0
2021-09-09 13:10:00,91.16,91.34,91.08,91.34,41888.0,84.4217,84.5884,84.3476,84.5884,41888.0
2021-09-09 13:15:00,91.34,91.34,91.18,91.18,7052.0,84.5884,84.5884,84.4402,84.4402,7052.0
2021-09-09 13:20:00,91.08,91.12,90.3,90.49,132348.0,84.3476,84.3846,83.6252,83.8012,132348.0
2021-09-09 13:25:00,90.49,90.62,89.98,90.32,79676.0,83.8012,83.9216,83.3289,83.6438,79676.0
2021-09-09 13:30:00,90.31,90.39,90.0,90.29,39444.0,83.6345,83.7086,83.3474,83.616,39444.0
2021-09-09 13:35:00,90.29,90.61,90.22,90.39,9400.0,83.616,83.9123,83.5511,83.7086,9400.0
2021-09-09 13:40:00,90.4,90.63,90.33,90.5,10834.0,83.7178,83.9308,83.653,83.8105,10834.0
2021-09-09 13:45:00,90.47,90.84,90.46,90.84,6812.0,83.7827,84.1253,83.7734,84.1253,6812.0
2021-09-09 13:50:00,90.78,90.87,90.69,90.7,8474.0,84.0698,84.1531,83.9864,83.9957,8474.0
2021-09-09 13:55:00,90.71,90.9,90.66,90.66,6940.0,84.0049,84.1809,83.9586,83.9586,6940.0
2021-09-09 14:00:00,90.66,90.79,90.63,90.64,9108.0,83.9586,84.079,83.9308,83.9401,9108.0
2021-09-09 14:05:00,90.71,90.86,90.71,90.86,6208.0,84.0049,84.1438,84.0049,84.1438,6208.0
2021-09-09 14:10:00,90.88,90.92,90.71,90.8,12570.0,84.1624,84.1994,84.0049,84.0883,12570.0
2021-09-09 14:15:00,90.82,90.85,90.72,90.8,8760.0,84.1068,84.1346,84.0142,84.0883,8760.0
2021-09-09 14:20:00,90.84,90.88,90.72,90.73,7604.0,84.1253,84.1624,84.0142,84.0234,7604.0
2021-09-09 14:25:00,90.81,90.82,90.66,90.66,8466.0,84.0975,84.1068,83.9586,83.9586,8466.0
2021-09-09 14:30:00,90.69,90.76,90.64,90.69,11828.0,83.9864,84.0512,83.9401,83.9864,11828.0
2021-09-09 14:35:00,90.69,90.69,90.34,90.34,7034.0,83.9864,83.9864,83.6623,83.6623,7034.0
2021-09-09 14:40:00,90.39,90.55,90.29,90.54,27616.0,83.7086,83.8568,83.616,83.8475,27616.0
2021-09-09 14:45:00,90.48,90.59,90.45,90.59,4228.0,83.7919,83.8938,83.7641,83.8938,4228.0
2021-09-09 14:50:00,90.61,90.85,90.58,90.69,19022.0,83.9123,84.1346,83.8845,83.9864,19022.0
2021-09-09 14:55:00,90.69,90.69,90.48,90.55,21350.0,83.9864,83.9864,83.7919,83.8568,21350.0
2021-09-09 15:00:00,90.64,90.72,90.61,90.63,6984.0,83.9401,84.0142,83.9123,83.9308,6984.0
2021-09-09 15:05:00,90.64,90.67,90.55,90.55,9136.0,83.9401,83.9679,83.8568,83.8568,9136.0
2021-09-09 15:10:00,90.57,90.66,90.56,90.61,6964.0,83.8753,83.9586,83.866,83.9123,6964.0
2021-09-09 15:15:00,90.64,90.65,90.55,90.57,8912.0,83.9401,83.9494,83.8568,83.8753,8912.0
2021-09-09 15:20:00,90.58,90.61,90.53,90.6,7200.0,83.8845,83.9123,83.8382,83.9031,7200.0
2021-09-09 15:25:00,90.56,90.64,90.49,90.54,9216.0,83.866,83.9401,83.8012,83.8475,9216.0
2021-09-09 15:30:00,90.51,90.58,90.42,90.53,13622.0,83.8197,83.8845,83.7364,83.8382,13622.0
2021-09-09 15:35:00,90.53,90.8,90.52,90.73,29498.0,83.8382,84.0883,83.829,84.0234,29498.0
2021-09-09 15:40:00,90.74,90.85,90.7,90.82,17562.0,84.0327,84.1346,83.9957,84.1068,17562.0
2021-09-09 15:45:00,90.79,90.89,90.65,90.66,25228.0,84.079,84.1716,83.9494,83.9586,25228.0
2021-09-09 15:50:00,90.63,90.75,90.61,90.65,47374.0,83.9308,84.042,83.9123,83.9494,47374.0
2021-09-09 15:55:00,90.66,90.66,90.42,90.51,108418.0,83.9586,83.9586,83.7364,83.8197,108418.0
2021-09-10 09:30:00,90.68,91.24,90.68,91.24,17452.0,83.9771,84.4958,83.9771,84.4958,17452.0
2021-09-10 09:35:00,91.21,91.21,90.93,91.06,3000.0,84.468,84.468,84.2087,84.3291,3000.0
2021-09-10 09:40:00,91.13,91.31,91.13,91.15,9212.0,84.3939,84.5606,84.3939,84.4124,9212.0
2021-09-10 09:45:00,91.15,91.76,91.11,91.63,21114.0,84.4124,84.9773,84.3754,84.8569,21114.0
2021-09-10 09:50:00,91.57,91.63,90.72,90.97,19556.0,84.8014,84.8569,84.0142,84.2457,19556.0
2021-09-10 09:55:00,91.02,91.38,91.01,91.33,4200.0,84.292,84.6254,84.2828,84.5791,4200.0
2021-09-10 10:00:00,91.31,91.47,91.23,91.27,19114.0,84.5606,84.7088,84.4865,84.5235,19114.0
2021-09-10 10:05:00,91.16,91.34,91.08,91.34,35640.0,84.4217,84.5884,84.3476,84.5884,35640.0
2021-09-10 10:10:00,91.27,91.52,91.19,91.19,16238.0,84.5235,84.7551,84.4494,84.4494,16238.0
2021-09-10 10:15:00,91.19,91.23,90.87,90.92,6948.0,84.4494,84.4865,84.1531,84.1994,6948.0
2021-09-10 10:20:00,90.78,90.94,90.61,90.71,9418.0,84.0698,84.2179,83.9123,84.0049,9418.0
2021-09-10 10:25:00,90.71,90.71,90.37,90.63,9240.0,84.0049,84.0049,83.6901,83.9308,9240.0
2021-09-10 10:30:00,90.71,90.71,90.25,90.51,12532.0,84.0049,84.0049,83.5789,83.8197,12532.0
2021-09-10 10:35:00,90.55,90.76,90.46,90.67,14392.0,83.8568,84.0512,83.7734,83.9679,14392.0
2021-09-10 10:40:00,90.64,90.64,90.34,90.39,14700.0,83.9401,83.9401,83.6623,83.7086,14700.0
2021-09-10 10:45:00,90.4,90.42,90.3,90.41,10322.0,83.7178,83.7364,83.6252,83.7271,10322.0
2021-09-10 10:50:00,90.44,90.63,90.23,90.23,22690.0,83.7549,83.9308,83.5604,83.5604,22690.0
2021-09-10 10:55:00,90.16,90.33,90.03,90.31,12210.0,83.4956,83.653,83.3752,83.6345,12210.0
2021-09-10 11:00:00,90.31,90.39,90.07,90.11,6964.0,83.6345,83.7086,83.4122,83.4493,6964.0
2021-09-10 11:05:00,90.11,90.11,89.77,89.89,24430.0,83.4493,83.4493,83.1344,83.2455,24430.0
2021-09-10 11:10:00,89.86,89.89,89.64,89.81,20008.0,83.2178,83.2455,83.014,83.1715,20008.0
2021-09-10 11:15:00,89.75,90.07,89.75,90.0,13204.0,83.1159,83.4122,83.1159,83.3474,13204.0
2021-09-10 11:20:00,89.99,90.21,89.94,90.19,8602.0,83.3381,83.5419,83.2918,83.5234,8602.0
2021-09-10 11:25:00,90.14,90.29,90.11,90.2,6220.0,83.4771,83.616,83.4493,83.5326,6220.0
2021-09-10 11:30:00,90.12,90.4,90.12,90.31,10398.0,83.4585,83.7178,83.4585,83.6345,10398.0
2021-09-10 11:35:00,90.29,90.39,90.26,90.26,7948.0,83.616,83.7086,83.5882,83.5882,7948.0
2021-09-10 11:40:00,90.29,90.46,90.28,90.46,5004.0,83.616,83.7734,83.6067,83.7734,5004.0
2021-09-10 11:45:00,90.41,90.47,90.36,90.38,9732.0,83.7271,83.7827,83.6808,83.6993,9732.0
2021-09-10 11:50:00,90.38,90.44,90.33,90.4,2022.0,83.6993,83.7549,83.653,83.7178,2022.0
2021-09-10 11:55:00,90.41,90.58,90.41,90.57,5224.0,83.7271,83.8845,83.7271,83.8753,5224.0
2021-09-10 12:00:00,90.58,90.64,90.53,90.64,4052.0,83.8845,83.9401,83.8382,83.9401,4052.0
2021-09-10 12:05:00,90.66,90.74,90.66,90.71,3802.0,83.9586,84.0327,83.9586,84.0049,3802.0
2021-09-10 12:10:00,90.71,90.75,90.66,90.75,6182.0,84.0049,84.042,83.9586,84.042,6182.0
2021-09-10 12:15:00,90.78,90.97,90.78,90.95,6208.0,84.0698,84.2457,84.0698,84.2272,6208.0
2021-09-10 12:20:00,90.98,91.2,90.98,91.14,13078.0,84.255,84.4587,84.255,84.4031,13078.0
2021-09-10 12:25:00,91.17,91.19,91.14,91.19,8424.0,84.4309,84.4494,84.4031,84.4494,8424.0
2021-09-10 12:30:00,91.14,91.14,90.88,90.92,8566.0,84.4031,84.4031,84.1624,84.1994,8566.0
2021-09-10 12:35:00,90.89,91.11,90.86,91.1,7876.0,84.1716,84.3754,84.1438,84.3661,7876.0
2021-09-10 12:40:00,91.05,91.19,91.04,91.14,7168.0,84.3198,84.4494,84.3105,84.4031,7168.0
2021-09-10 12:45:00,91.17,91.39,91.17,91.28,8420.0,84.4309,84.6347,84.4309,84.5328,8420.0
2021-09-10 12:50:00,91.24,91.28,91.14,91.28,3602.0,84.4958,84.5328,84.4031,84.5328,3602.0
2021-09-10 12:55:00,91.27,91.27,91.1,91.17,4826.0,84.5235,84.5235,84.3661,84.4309,4826.0
2021-09-10 13:00:00,91.18,91.27,91.18,91.27,3770.0,84.4402,84.5235,84.4402,84.5235,3770.0
2021-09-10 13:05:00,91.3,91.3,91.22,91.27,5600.0,84.5513,84.5513,84.4772,84.5235,5600.0
2021-09-10 13:10:00,91.31,91.35,91.29,91.32,7990.0,84.5606,84.5976,84.5421,84.5698,7990.0
2021-09-10 13:15:00,91.32,91.32,91.21,91.29,4900.0,84.5698,84.5698,84.468,84.5421,4900.0
2021-09-10 13:20:00,91.31,91.39,91.27,91.38,7258.0,84.5606,84.6347,84.5235,84.6254,7258.0
2021-09-10 13:25:00,91.39,91.56,91.39,91.52,9608.0,84.6347,84.7921,84.6347,84.7551,9608.0
2021-09-10 13:30:00,91.52,91.66,91.51,91.55,9592.0,84.7551,84.8847,84.7458,84.7828,9592.0
2021-09-10 13:35:00,91.53,91.61,91.51,91.61,5004.0,84.7643,84.8384,84.7458,84.8384,5004.0
2021-09-10 13:40:00,91.61,91.67,91.52,91.52,6984.0,84.8384,84.894,84.7551,84.7551,6984.0
2021-09-10 13:45:00,91.5,91.55,91.48,91.55,2520.0,84.7365,84.7828,84.718,84.7828,2520.0
2021-09-10 13:50:00,91.55,91.55,91.44,91.44,5322.0,84.7828,84.7828,84.681,84.681,5322.0
2021-09-10 13:55:00,91.42,91.72,91.4,91.64,25376.0,84.6624,84.9403,84.6439,84.8662,25376.0
2021-09-10 14:00:00,91.66,91.91,91.64,91.78,25320.0,84.8847,85.1162,84.8662,84.9958,25320.0
2021-09-10 14:05:00,91.75,91.78,91.6,91.74,14196.0,84.9681,84.9958,84.8291,84.9588,14196.0
2021-09-10 14:10:00,91.73,91.73,91.46,91.46,6838.0,84.9495,84.9495,84.6995,84.6995,6838.0
2021-09-10 14:15:00,91.5,91.5,91.42,91.45,7300.0,84.7365,84.7365,84.6624,84.6902,7300.0
2021-09-10 14:20:00,91.39,91.42,91.3,91.3,6010.0,84.6347,84.6624,84.5513,84.5513,6010.0
2021-09-10 14:25:00,91.27,91.29,91.19,91.23,5636.0,84.5235,84.5421,84.4494,84.4865,5636.0
2021-09-10 14:30:00,91.22,91.22,91.08,91.1,6266.0,84.4772,84.4772,84.3476,84.3661,6266.0
2021-09-10 14:35:00,91.11,91.13,90.95,90.96,8224.0,84.3754,84.3939,84.2272,84.2364,8224.0
2021-09-10 14:40:00,90.94,91.03,90.89,90.96,8712.0,84.2179,84.3013,84.1716,84.2364,8712.0
2021-09-10 14:45:00,90.95,90.95,90.86,90.86,3782.0,84.2272,84.2272,84.1438,84.1438,3782.0
2021-09-10 14:50:00,90.88,90.91,90.77,90.77,8608.0,84.1624,84.1901,84.0605,84.0605,8608.0
2021-09-10 14:55:00,90.77,90.81,90.71,90.71,4810.0,84.0605,84.0975,84.0049,84.0049,4810.0
2021-09-10 15:00:00,90.7,90.74,90.66,90.66,6848.0,83.9957,84.0327,83.9586,83.9586,6848.0
2021-09-10 15:05:00,90.69,90.79,90.64,90.65,4040.0,83.9864,84.079,83.9401,83.9494,4040.0
2021-09-10 15:10:00,90.67,90.79,90.67,90.79,5456.0,83.9679,84.079,83.9679,84.079,5456.0
2021-09-10 15:15:00,90.78,91.09,90.76,91.06,29240.0,84.0698,84.3568,84.0512,84.3291,29240.0
2021-09-10 15:20:00,91.08,91.1,90.8,90.8,23818.0,84.3476,84.3661,84.0883,84.0883,23818.0
2021-09-10 15:25:00,90.82,90.95,90.81,90.91,16426.0,84.1068,84.2272,84.0975,84.1901,16426.0
2021-09-10 15:30:00,90.87,90.88,90.43,90.45,38960.0,84.1531,84.1624,83.7456,83.7641,38960.0
2021-09-10 15:35:00,90.42,90.42,90.15,90.2,58678.0,83.7364,83.7364,83.4863,83.5326,58678.0
2021-09-10 15:40:00,90.17,90.28,90.03,90.25,60484.0,83.5048,83.6067,83.3752,83.5789,60484.0
2021-09-10 15:45:00,90.25,90.25,89.86,89.91,36746.0,83.5789,83.5789,83.2178,83.2641,36746.0
2021-09-10 15:50:00,89.91,89.92,89.77,89.78,41388.0,83.2641,83.2733,83.1344,83.1437,41388.0
2021-09-10 15:55:00,89.78,89.81,89.66,89.66,99912.0,83.1437,83.1715,83.0325,83.0325,99912.0
2021-09-13 09:30:00,90.33,90.33,88.96,89.39,27230.0,83.653,83.653,82.3843,82.7825,27230.0
2021-09-13 09:35:00,89.03,89.07,88.74,88.92,16164.0,82.4491,82.4862,82.1805,82.3472,16164.0
2021-09-13 09:40:00,88.94,89.37,88.64,88.71,13448.0,82.3658,82.764,82.0879,82.1528,13448.0
2021-09-13 09:45:00,88.75,88.91,88.0,88.55,28034.0,82.1898,82.338,81.4952,82.0046,28034.0
2021-09-13 09:50:00,88.54,89.38,88.54,89.25,18592.0,81.9953,82.7732,81.9953,82.6528,18592.0
2021-09-13 09:55:00,89.2,89.24,88.98,89.2,5798.0,82.6065,82.6436,82.4028,82.6065,5798.0
2021-09-13 10:00:00,89.14,89.24,88.8,88.86,21526.0,82.551,82.6436,82.2361,82.2917,21526.0
2021-09-13 10:05:00,88.8,88.88,88.69,88.83,8800.0,82.2361,82.3102,82.1342,82.2639,8800.0
2021-09-13 10:10:00,88.79,88.94,88.69,88.86,10578.0,82.2268,82.3658,82.1342,82.2917,10578.0
2021-09-13 10:15:00,88.85,89.02,88.76,88.91,9050.0,82.2824,82.4398,82.1991,82.338,9050.0
2021-09-13 10:20:00,88.9,89.19,88.83,88.97,9516.0,82.3287,82.5973,82.2639,82.3935,9516.0
2021-09-13 10:25:00,89.04,89.17,88.83,88.95,6068.0,82.4584,82.5788,82.2639,82.375,6068.0
2021-09-13 10:30:00,88.97,89.27,88.92,89.03,24278.0,82.3935,82.6714,82.3472,82.4491,24278.0
2021-09-13 10:35:00,89.02,89.59,88.88,89.59,14802.0,82.4398,82.9677,82.3102,82.9677,14802.0
2021-09-13 10:40:00,89.75,89.75,89.53,89.53,8106.0,83.1159,83.1159,82.9122,82.9122,8106.0
2021-09-13 10:45:00,89.62,90.28,89.62,90.22,7136.0,82.9955,83.6067,82.9955,83.5511,7136.0
2021-09-13 10:50:00,90.22,90.4,89.82,90.13,32956.0,83.5511,83.7178,83.1807,83.4678,32956.0
2021-09-13 10:55:00,90.09,90.17,89.83,89.83,6066.0,83.4308,83.5048,83.19,83.19,6066.0
2021-09-13 11:00:00,89.82,89.89,89.61,89.61,9248.0,83.1807,83.2455,82.9862,82.9862,9248.0
2021-09-13 11:05:00,89.58,89.58,89.3,89.4,11852.0,82.9585,82.9585,82.6992,82.7918,11852.0
2021-09-13 11:10:00,89.42,89.47,89.24,89.24,18520.0,82.8103,82.8566,82.6436,82.6436,18520.0
2021-09-13 11:15:00,89.27,89.49,89.14,89.42,26534.0,82.6714,82.8751,82.551,82.8103,26534.0
2021-09-13 11:20:00,89.41,89.42,89.25,89.41,15702.0,82.801,82.8103,82.6528,82.801,15702.0
2021-09-13 11:25:00,89.39,89.42,89.11,89.42,18128.0,82.7825,82.8103,82.5232,82.8103,18128.0
2021-09-13 11:30:00,89.48,89.55,89.45,89.55,1946.0,82.8658,82.9307,82.8381,82.9307,1946.0
2021-09-13 11:35:00,89.57,89.63,89.34,89.45,10302.0,82.9492,83.0048,82.7362,82.8381,10302.0
2021-09-13 11:40:00,89.44,89.47,89.33,89.36,8138.0,82.8288,82.8566,82.7269,82.7547,8138.0
2021-09-13 11:45:00,89.38,89.55,89.27,89.28,4400.0,82.7732,82.9307,82.6714,82.6806,4400.0
2021-09-13 11:50:00,89.27,89.44,89.27,89.43,4078.0,82.6714,82.8288,82.6714,82.8195,4078.0
2021-09-13 11:55:00,89.41,89.48,89.33,89.35,5510.0,82.801,82.8658,82.7269,82.7455,5510.0
2021-09-13 12:00:00,89.25,89.3,89.18,89.24,4400.0,82.6528,82.6992,82.588,82.6436,4400.0
2021-09-13 12:05:00,89.29,89.35,89.25,89.25,4000.0,82.6899,82.7455,82.6528,82.6528,4000.0
2021-09-13 12:10:00,89.28,89.39,89.24,89.3,5036.0,82.6806,82.7825,82.6436,82.6992,5036.0
2021-09-13 12:15:00,89.06,89.08,89.04,89.08,1808.0,82.4769,82.4954,82.4584,82.4954,1808.0
2021-09-13 12:20:00,89.14,89.23,89.0,89.13,3238.0,82.551,82.6343,82.4213,82.5417,3238.0
2021-09-13 12:25:00,89.13,89.14,88.88,88.98,2840.0,82.5417,82.551,82.3102,82.4028,2840.0
2021-09-13 12:30:00,88.94,89.14,88.94,89.04,3760.0,82.3658,82.551,82.3658,82.4584,3760.0
2021-09-13 12:35:00,89.06,89.12,89.04,89.12,2600.0,82.4769,82.5325,82.4584,82.5325,2600.0
2021-09-13 12:40:00,89.15,89.15,89.0,89.01,3370.0,82.5602,82.5602,82.4213,82.4306,3370.0
2021-09-13 12:45:00,89.01,89.04,89.0,89.0,1200.0,82.4306,82.4584,82.4213,82.4213,1200.0
2021-09-13 12:50:00,89.03,89.11,89.02,89.07,3830.0,82.4491,82.5232,82.4398,82.4862,3830.0
2021-09-13 12:55:00,89.07,89.12,89.07,89.12,1450.0,82.4862,82.5325,82.4862,82.5325,1450.0
2021-09-13 13:00:00,89.09,89.18,89.07,89.08,3000.0,82.5047,82.588,82.4862,82.4954,3000.0
2021-09-13 13:05:00,89.11,89.35,89.11,89.28,3976.0,82.5232,82.7455,82.5232,82.6806,3976.0
2021-09-13 13:10:00,89.38,89.38,89.21,89.21,4200.0,82.7732,82.7732,82.6158,82.6158,4200.0
2021-09-13 13:15:00,89.17,89.22,89.13,89.17,2980.0,82.5788,82.6251,82.5417,82.5788,2980.0
2021-09-13 13:20:00,89.16,89.3,89.16,89.3,1642.0,82.5695,82.6992,82.5695,82.6992,1642.0
2021-09-13 13:25:00,89.27,89.39,89.27,89.32,8020.0,82.6714,82.7825,82.6714,82.7177,8020.0
2021-09-13 13:30:00,89.26,89.3,89.2,89.29,1916.0,82.6621,82.6992,82.6065,82.6899,1916.0
2021-09-13 13:35:00,89.3,89.3,88.96,89.02,27194.0,82.6992,82.6992,82.3843,82.4398,27194.0
2021-09-13 13:40:00,89.11,89.13,88.93,89.03,7000.0,82.5232,82.5417,82.3565,82.4491,7000.0
2021-09-13 13:45:00,88.98,89.03,88.88,89.0,8618.0,82.4028,82.4491,82.3102,82.4213,8618.0
2021-09-13 13:50:00,88.96,88.97,88.91,88.92,2660.0,82.3843,82.3935,82.338,82.3472,2660.0
2021-09-13 13:55:00,88.92,89.02,88.92,89.02,2400.0,82.3472,82.4398,82.3472,82.4398,2400.0
2021-09-13 14:00:00,89.05,89.1,88.97,89.01,6678.0,82.4676,82.5139,82.3935,82.4306,6678.0
2021-09-13 14:05:00,89.03,89.11,89.0,89.07,3902.0,82.4491,82.5232,82.4213,82.4862,3902.0
2021-09-13 14:10:00,89.01,89.01,88.94,89.01,3038.0,82.4306,82.4306,82.3658,82.4306,3038.0
2021-09-13 14:15:00,88.92,89.03,88.89,88.96,2958.0,82.3472,82.4491,82.3195,82.3843,2958.0
2021-09-13 14:20:00,88.9,88.92,88.88,88.91,2000.0,82.3287,82.3472,82.3102,82.338,2000.0
2021-09-13 14:25:00,88.92,88.92,88.82,88.92,2592.0,82.3472,82.3472,82.2546,82.3472,2592.0
2021-09-13 14:30:00,88.89,88.89,88.78,88.89,3768.0,82.3195,82.3195,82.2176,82.3195,3768.0
2021-09-13 14:35:00,88.82,88.85,88.77,88.81,3194.0,82.2546,82.2824,82.2083,82.2454,3194.0
2021-09-13 14:40:00,88.82,88.89,88.8,88.89,3966.0,82.2546,82.3195,82.2361,82.3195,3966.0
2021-09-13 14:45:00,88.86,88.95,88.8,88.95,3006.0,82.2917,82.375,82.2361,82.375,3006.0
2021-09-13 14:50:00,88.88,88.98,88.88,88.89,3614.0,82.3102,82.4028,82.3102,82.3195,3614.0
2021-09-13 14:55:00,88.89,88.96,88.86,88.91,2800.0,82.3195,82.3843,82.2917,82.338,2800.0
2021-09-13 15:00:00,88.85,88.85,88.56,88.59,3896.0,82.2824,82.2824,82.0139,82.0416,3896.0
2021-09-13 15:05:00,88.6,88.86,88.57,88.86,2952.0,82.0509,82.2917,82.0231,82.2917,2952.0
2021-09-13 15:10:00,88.93,89.01,88.78,88.78,5814.0,82.3565,82.4306,82.2176,82.2176,5814.0
2021-09-13 15:15:00,88.79,88.86,88.7,88.86,5108.0,82.2268,82.2917,82.1435,82.2917,5108.0
2021-09-13 15:20:00,88.86,88.95,88.8,88.9,4572.0,82.2917,82.375,82.2361,82.3287,4572.0
2021-09-13 15:25:00,88.86,89.0,88.83,89.0,3400.0,82.2917,82.4213,82.2639,82.4213,3400.0
2021-09-13 15:30:00,88.97,89.11,88.83,89.1,6456.0,82.3935,82.5232,82.2639,82.5139,6456.0
2021-09-13 15:35:00,89.05,89.16,89.05,89.14,10066.0,82.4676,82.5695,82.4676,82.551,10066.0
2021-09-13 15:40:00,89.12,89.12,88.99,89.01,8068.0,82.5325,82.5325,82.4121,82.4306,8068.0
2021-09-13 15:45:00,88.99,89.09,88.99,89.09,12344.0,82.4121,82.5047,82.4121,82.5047,12344.0
2021-09-13 15:50:00,89.13,89.26,89.11,89.18,15626.0,82.5417,82.6621,82.5232,82.588,15626.0
2021-09-13 15:55:00,89.21,89.24,89.04,89.04,52172.0,82.6158,82.6436,82.4584,82.4584,52172.0
2021-09-14 09:30:00,89.4,89.4,89.03,89.06,20208.0,82.7918,82.7918,82.4491,82.4769,20208.0
2021-09-14 09:35:00,88.99,89.54,88.99,89.5,11150.0,82.4121,82.9214,82.4121,82.8844,11150.0
2021-09-14 09:40:00,89.43,89.5,89.14,89.31,6684.0,82.8195,82.8844,82.551,82.7084,6684.0
2021-09-14 09:45:00,89.3,89.36,89.08,89.3,11402.0,82.6992,82.7547,82.4954,82.6992,11402.0
2021-09-14 09:50:00,89.31,89.53,88.99,88.99,8654.0,82.7084,82.9122,82.4121,82.4121,8654.0
2021-09-14 09:55:00,88.95,88.96,88.71,88.88,23088.0,82.375,82.3843,82.1528,82.3102,23088.0
2021-09-14 10:00:00,88.92,89.15,88.53,89.15,22108.0,82.3472,82.5602,81.9861,82.5602,22108.0
2021-09-14 10:05:00,89.15,89.34,89.07,89.34,11956.0,82.5602,82.7362,82.4862,82.7362,11956.0
2021-09-14 10:10:00,89.36,89.36,89.21,89.24,6466.0,82.7547,82.7547,82.6158,82.6436,6466.0
2021-09-14 10:15:00,89.14,89.17,89.05,89.09,4148.0,82.551,82.5788,82.4676,82.5047,4148.0
2021-09-14 10:20:00,89.12,89.51,89.04,89.39,16776.0,82.5325,82.8936,82.4584,82.7825,16776.0
2021-09-14 10:25:00,89.38,89.38,89.04,89.27,6202.0,82.7732,82.7732,82.4584,82.6714,6202.0
2021-09-14 10:30:00,89.11,89.11,88.64,88.79,10456.0,82.5232,82.5232,82.0879,82.2268,10456.0
2021-09-14 10:35:00,88.75,88.83,88.49,88.62,33960.0,82.1898,82.2639,81.949,82.0694,33960.0
2021-09-14 10:40:00,88.58,88.89,88.54,88.67,24684.0,82.0324,82.3195,81.9953,82.1157,24684.0
2021-09-14 10:45:00,88.82,88.98,88.78,88.89,4200.0,82.2546,82.4028,82.2176,82.3195,4200.0
2021-09-14 10:50:00,88.91,89.01,88.81,88.93,14042.0,82.338,82.4306,82.2454,82.3565,14042.0
2021-09-14 10:55:00,88.86,88.94,88.69,88.94,5108.0,82.2917,82.3658,82.1342,82.3658,5108.0
2021-09-14 11:00:00,88.87,88.92,88.77,88.82,13174.0,82.3009,82.3472,82.2083,82.2546,13174.0
2021-09-14 11:05:00,88.78,89.07,88.71,89.07,8202.0,82.2176,82.4862,82.1528,82.4862,8202.0
2021-09-14 11:10:00,89.03,89.07,88.83,88.83,3800.0,82.4491,82.4862,82.2639,82.2639,3800.0
2021-09-14 11:15:00,88.8,88.83,88.76,88.78,12380.0,82.2361,82.2639,82.1991,82.2176,12380.0
2021-09-14 11:20:00,88.84,89.09,88.84,89.08,5814.0,82.2732,82.5047,82.2732,82.4954,5814.0
2021-09-14 11:25:00,89.05,89.18,89.05,89.16,1820.0,82.4676,82.588,82.4676,82.5695,1820.0
2021-09-14 11:30:00,89.14,89.22,89.1,89.22,3506.0,82.551,82.6251,82.5139,82.6251,3506.0
2021-09-14 11:35:00,89.25,89.27,89.17,89.27,5652.0,82.6528,82.6714,82.5788,82.6714,5652.0
2021-09-14 11:40:00,89.32,89.33,89.26,89.32,2604.0,82.7177,82.7269,82.6621,82.7177,2604.0
2021-09-14 11:45:00,89.3,89.5,89.27,89.49,8878.0,82.6992,82.8844,82.6714,82.8751,8878.0
2021-09-14 11:50:00,89.46,89.46,89.3,89.3,4028.0,82.8473,82.8473,82.6992,82.6992,4028.0
2021-09-14 11:55:00,89.3,89.49,89.29,89.49,3010.0,82.6992,82.8751,82.6899,82.8751,3010.0
2021-09-14 12:00:00,89.5,89.62,89.39,89.51,14104.0,82.8844,82.9955,82.7825,82.8936,14104.0
2021-09-14 12:05:00,89.49,89.57,89.42,89.42,4134.0,82.8751,82.9492,82.8103,82.8103,4134.0
2021-09-14 12:10:00,89.42,89.42,89.33,89.34,8650.0,82.8103,82.8103,82.7269,82.7362,8650.0
2021-09-14 12:15:00,89.43,89.5,89.42,89.45,4788.0,82.8195,82.8844,82.8103,82.8381,4788.0
2021-09-14 12:20:00,89.37,89.42,89.26,89.42,11072.0,82.764,82.8103,82.6621,82.8103,11072.0
2021-09-14 12:25:00,89.44,89.69,89.43,89.67,10268.0,82.8288,83.0603,82.8195,83.0418,10268.0
2021-09-14 12:30:00,89.6,89.6,89.42,89.5,6402.0,82.977,82.977,82.8103,82.8844,6402.0
2021-09-14 12:35:00,89.52,89.53,89.44,89.52,3000.0,82.9029,82.9122,82.8288,82.9029,3000.0
2021-09-14 12:40:00,89.42,89.43,89.32,89.33,5860.0,82.8103,82.8195,82.7177,82.7269,5860.0
2021-09-14 12:45:00,89.31,89.38,89.21,89.27,11918.0,82.7084,82.7732,82.6158,82.6714,11918.0
2021-09-14 12:50:00,89.23,89.36,89.23,89.3,5702.0,82.6343,82.7547,82.6343,82.6992,5702.0
2021-09-14 12:55:00,89.29,89.45,89.17,89.28,18054.0,82.6899,82.8381,82.5788,82.6806,18054.0
2021-09-14 13:00:00,89.23,89.27,89.14,89.14,7014.0,82.6343,82.6714,82.551,82.551,7014.0
2021-09-14 13:05:00,89.13,89.17,89.07,89.07,4518.0,82.5417,82.5788,82.4862,82.4862,4518.0
2021-09-14 13:10:00,89.09,89.11,88.91,88.91,2200.0,82.5047,82.5232,82.338,82.338,2200.0
2021-09-14 13:15:00,88.98,89.11,88.98,89.11,5050.0,82.4028,82.5232,82.4028,82.5232,5050.0
2021-09-14 13:20:00,89.19,89.27,89.17,89.27,3008.0,82.5973,82.6714,82.5788,82.6714,3008.0
2021-09-14 13:25:00,89.27,89.42,89.26,89.41,2404.0,82.6714,82.8103,82.6621,82.801,2404.0
2021-09-14 13:30:00,89.34,89.38,89.26,89.36,9956.0,82.7362,82.7732,82.6621,82.7547,9956.0
2021-09-14 13:35:00,89.35,89.47,89.32,89.47,2676.0,82.7455,82.8566,82.7177,82.8566,2676.0
2021-09-14 13:40:00,89.45,89.54,89.41,89.53,3640.0,82.8381,82.9214,82.801,82.9122,3640.0
2021-09-14 13:45:00,89.55,89.55,89.31,89.31,7542.0,82.9307,82.9307,82.7084,82.7084,7542.0
2021-09-14 13:50:00,89.3,89.32,89.26,89.31,4720.0,82.6992,82.7177,82.6621,82.7084,4720.0
2021-09-14 13:55:00,89.3,89.3,89.17,89.18,2918.0,82.6992,82.6992,82.5788,82.588,2918.0
2021-09-14 14:00:00,89.16,89.21,89.14,89.19,4414.0,82.5695,82.6158,82.551,82.5973,4414.0
2021-09-14 14:05:00,89.16,89.3,89.16,89.23,1930.0,82.5695,82.6992,82.5695,82.6343,1930.0
2021-09-14 14:10:00,89.25,89.27,89.2,89.25,1800.0,82.6528,82.6714,82.6065,82.6528,1800.0
2021-09-14 14:15:00,89.23,89.27,89.17,89.22,6468.0,82.6343,82.6714,82.5788,82.6251,6468.0
2021-09-14 14:20:00,89.19,89.31,89.17,89.22,6160.0,82.5973,82.7084,82.5788,82.6251,6160.0
2021-09-14 14:25:00,89.23,89.28,89.19,89.2,4122.0,82.6343,82.6806,82.5973,82.6065,4122.0
2021-09-14 14:30:00,89.22,89.22,89.09,89.11,8248.0,82.6251,82.6251,82.5047,82.5232,8248.0
2021-09-14 14:35:00,89.11,89.11,89.02,89.05,2202.0,82.5232,82.5232,82.4398,82.4676,2202.0
2021-09-14 14:40:00,89.08,89.17,89.08,89.09,6000.0,82.4954,82.5788,82.4954,82.5047,6000.0
2021-09-14 14:45:00,89.03,89.06,88.85,88.85,6262.0,82.4491,82.4769,82.2824,82.2824,6262.0
2021-09-14 14:50:00,88.8,88.86,88.77,88.81,5498.0,82.2361,82.2917,82.2083,82.2454,5498.0
2021-09-14 14:55:00,88.83,89.19,88.83,89.16,18950.0,82.2639,82.5973,82.2639,82.5695,18950.0
2021-09-14 15:00:00,89.16,89.21,89.07,89.13,1862.0,82.5695,82.6158,82.4862,82.5417,1862.0
2021-09-14 15:05:00,89.07,89.14,89.05,89.1,1600.0,82.4862,82.551,82.4676,82.5139,1600.0
2021-09-14 15:10:00,89.05,89.06,88.96,88.96,3000.0,82.4676,82.4769,82.3843,82.3843,3000.0
2021-09-14 15:15:00,88.98,88.98,88.81,88.85,7822.0,82.4028,82.4028,82.2454,82.2824,7822.0
2021-09-14 15:20:00,88.8,89.2,88.8,89.1,11560.0,82.2361,82.6065,82.2361,82.5139,11560.0
2021-09-14 15:25:00,89.08,89.09,88.96,88.97,6426.0,82.4954,82.5047,82.3843,82.3935,6426.0
2021-09-14 15:30:00,88.94,89.1,88.89,89.0,13258.0,82.3658,82.5139,82.3195,82.4213,13258.0
2021-09-14 15:35:00,88.99,89.17,88.99,89.12,15452.0,82.4121,82.5788,82.4121,82.5325,15452.0
2021-09-14 15:40:00,89.11,89.29,89.05,89.23,14636.0,82.5232,82.6899,82.4676,82.6343,14636.0
2021-09-14 15:45:00,89.24,89.33,89.08,89.17,13094.0,82.6436,82.7269,82.4954,82.5788,13094.0
2021-09-14 15:50:00,89.08,89.22,88.94,89.15,33088.0,82.4954,82.6251,82.3658,82.5602,33088.0
2021-09-14 15:55:00,89.19,89.27,89.07,89.21,50500.0,82.5973,82.6714,82.4862,82.6158,50500.0
2021-09-15 09:30:00,90.01,90.03,88.94,88.98,29056.0,83.3567,83.3752,82.3658,82.4028,29056.0
2021-09-15 09:35:00,89.03,90.0,89.03,89.62,45644.0,82.4491,83.3474,82.4491,82.9955,45644.0
2021-09-15 09:40:00,89.61,90.21,89.35,90.21,22394.0,82.9862,83.5419,82.7455,83.5419,22394.0
2021-09-15 09:45:00,90.2,90.69,90.17,90.67,33706.0,83.5326,83.9864,83.5048,83.9679,33706.0
2021-09-15 09:50:00,90.53,90.54,89.91,90.07,36766.0,83.8382,83.8475,83.2641,83.4122,36766.0
2021-09-15 09:55:00,90.05,90.21,89.91,90.21,6356.0,83.3937,83.5419,83.2641,83.5419,6356.0
2021-09-15 10:00:00,90.19,90.5,89.89,90.35,15148.0,83.5234,83.8105,83.2455,83.6715,15148.0
2021-09-15 10:05:00,90.46,90.61,90.33,90.33,11698.0,83.7734,83.9123,83.653,83.653,11698.0
2021-09-15 10:10:00,90.25,90.25,89.77,89.85,14832.0,83.5789,83.5789,83.1344,83.2085,14832.0
2021-09-15 10:15:00,89.75,89.92,89.53,89.89,16972.0,83.1159,83.2733,82.9122,83.2455,16972.0
2021-09-15 10:20:00,89.89,90.18,89.58,90.06,35430.0,83.2455,83.5141,82.9585,83.403,35430.0
2021-09-15 10:25:00,90.16,90.23,90.16,90.21,1464.0,83.4956,83.5604,83.4956,83.5419,1464.0
2021-09-15 10:30:00,90.26,90.6,90.26,90.43,3368.0,83.5882,83.9031,83.5882,83.7456,3368.0
2021-09-15 10:35:00,90.5,90.51,90.32,90.32,5106.0,83.8105,83.8197,83.6438,83.6438,5106.0
2021-09-15 10:40:00,90.33,90.36,90.28,90.28,1600.0,83.653,83.6808,83.6067,83.6067,1600.0
2021-09-15 10:45:00,90.21,90.51,90.13,90.5,15304.0,83.5419,83.8197,83.4678,83.8105,15304.0
2021-09-15 10:50:00,90.52,90.6,90.42,90.45,4218.0,83.829,83.9031,83.7364,83.7641,4218.0
2021-09-15 10:55:00,90.53,90.83,90.53,90.82,4006.0,83.8382,84.1161,83.8382,84.1068,4006.0
2021-09-15 11:00:00,90.88,91.06,90.85,91.0,3662.0,84.1624,84.3291,84.1346,84.2735,3662.0
2021-09-15 11:05:00,91.03,91.2,91.03,91.2,9422.0,84.3013,84.4587,84.3013,84.4587,9422.0
2021-09-15 11:10:00,91.19,91.36,91.14,91.15,11926.0,84.4494,84.6069,84.4031,84.4124,11926.0
2021-09-15 11:15:00,91.2,91.47,91.2,91.32,10356.0,84.4587,84.7088,84.4587,84.5698,10356.0
2021-09-15 11:20:00,91.33,91.4,91.27,91.33,3504.0,84.5791,84.6439,84.5235,84.5791,3504.0
2021-09-15 11:25:00,91.33,91.33,91.11,91.22,15288.0,84.5791,84.5791,84.3754,84.4772,15288.0
2021-09-15 11:30:00,91.25,91.38,91.19,91.25,11778.0,84.505,84.6254,84.4494,84.505,11778.0
2021-09-15 11:35:00,91.17,91.38,91.17,91.35,4872.0,84.4309,84.6254,84.4309,84.5976,4872.0
2021-09-15 11:40:00,91.37,91.46,91.24,91.39,4944.0,84.6161,84.6995,84.4958,84.6347,4944.0
2021-09-15 11:45:00,91.35,91.35,91.24,91.33,4050.0,84.5976,84.5976,84.4958,84.5791,4050.0
2021-09-15 11:50:00,91.35,91.41,91.31,91.41,4440.0,84.5976,84.6532,84.5606,84.6532,4440.0
2021-09-15 11:55:00,91.45,91.49,91.42,91.48,7178.0,84.6902,84.7273,84.6624,84.718,7178.0
2021-09-15 12:00:00,91.44,91.7,91.42,91.67,13982.0,84.681,84.9217,84.6624,84.894,13982.0
2021-09-15 12:05:00,91.67,91.67,91.54,91.61,6964.0,84.894,84.894,84.7736,84.8384,6964.0
2021-09-15 12:10:00,91.58,91.58,91.47,91.52,13404.0,84.8106,84.8106,84.7088,84.7551,13404.0
2021-09-15 12:15:00,91.51,91.74,91.46,91.74,44482.0,84.7458,84.9588,84.6995,84.9588,44482.0
2021-09-15 12:20:00,91.76,91.9,91.76,91.81,6600.0,84.9773,85.107,84.9773,85.0236,6600.0
2021-09-15 12:25:00,91.79,91.92,91.78,91.86,5374.0,85.0051,85.1255,84.9958,85.0699,5374.0
2021-09-15 12:30:00,91.76,91.77,91.69,91.72,4726.0,84.9773,84.9866,84.9125,84.9403,4726.0
2021-09-15 12:35:00,91.7,91.95,91.69,91.95,6446.0,84.9217,85.1533,84.9125,85.1533,6446.0
2021-09-15 12:40:00,91.91,91.99,91.87,91.89,9684.0,85.1162,85.1903,85.0792,85.0977,9684.0
2021-09-15 12:45:00,91.9,91.91,91.84,91.84,1312.0,85.107,85.1162,85.0514,85.0514,1312.0
2021-09-15 12:50:00,91.81,91.85,91.73,91.85,8408.0,85.0236,85.0607,84.9495,85.0607,8408.0
2021-09-15 12:55:00,91.88,91.98,91.85,91.96,7416.0,85.0884,85.1811,85.0607,85.1625,7416.0
2021-09-15 13:00:00,92.0,92.08,91.98,92.08,7732.0,85.1996,85.2737,85.1811,85.2737,7732.0
2021-09-15 13:05:00,92.1,92.1,91.85,91.88,4396.0,85.2922,85.2922,85.0607,85.0884,4396.0
2021-09-15 13:10:00,91.89,91.97,91.76,91.89,5508.0,85.0977,85.1718,84.9773,85.0977,5508.0
2021-09-15 13:15:00,91.96,92.23,91.67,91.76,47018.0,85.1625,85.4126,84.894,84.9773,47018.0
2021-09-15 13:20:00,91.77,92.0,91.77,91.77,11520.0,84.9866,85.1996,84.9866,84.9866,11520.0
2021-09-15 13:25:00,91.78,91.99,91.77,91.99,8436.0,84.9958,85.1903,84.9866,85.1903,8436.0
2021-09-15 13:30:00,91.99,92.1,91.97,92.08,10502.0,85.1903,85.2922,85.1718,85.2737,10502.0
2021-09-15 13:35:00,92.07,92.07,91.81,91.84,7402.0,85.2644,85.2644,85.0236,85.0514,7402.0
2021-09-15 13:40:00,91.81,92.0,91.78,92.0,7648.0,85.0236,85.1996,84.9958,85.1996,7648.0
2021-09-15 13:45:00,91.98,92.02,91.89,91.94,5928.0,85.1811,85.2181,85.0977,85.144,5928.0
2021-09-15 13:50:00,91.92,91.92,91.83,91.83,6820.0,85.1255,85.1255,85.0421,85.0421,6820.0
2021-09-15 13:55:00,91.83,91.83,91.61,91.61,7642.0,85.0421,85.0421,84.8384,84.8384,7642.0
2021-09-15 14:00:00,91.6,91.66,91.54,91.54,8258.0,84.8291,84.8847,84.7736,84.7736,8258.0
2021-09-15 14:05:00,91.53,91.61,91.5,91.58,3948.0,84.7643,84.8384,84.7365,84.8106,3948.0
2021-09-15 14:10:00,91.64,91.64,91.5,91.5,2226.0,84.8662,84.8662,84.7365,84.7365,2226.0
2021-09-15 14:15:00,91.52,91.56,91.42,91.55,9972.0,84.7551,84.7921,84.6624,84.7828,9972.0
2021-09-15 14:20:00,91.51,91.58,91.43,91.43,2764.0,84.7458,84.8106,84.6717,84.6717,2764.0
2021-09-15 14:25:00,91.44,91.49,91.44,91.47,4138.0,84.681,84.7273,84.681,84.7088,4138.0
2021-09-15 14:30:00,91.52,91.52,91.4,91.47,9440.0,84.7551,84.7551,84.6439,84.7088,9440.0
2021-09-15 14:35:00,91.44,91.44,91.3,91.3,3972.0,84.681,84.681,84.5513,84.5513,3972.0
2021-09-15 14:40:00,91.32,91.33,91.23,91.3,5894.0,84.5698,84.5791,84.4865,84.5513,5894.0
2021-09-15 14:45:00,91.33,91.38,91.31,91.34,4128.0,84.5791,84.6254,84.5606,84.5884,4128.0
2021-09-15 14:50:00,91.38,91.38,91.32,91.37,3050.0,84.6254,84.6254,84.5698,84.6161,3050.0
2021-09-15 14:55:00,91.38,91.47,91.35,91.41,5460.0,84.6254,84.7088,84.5976,84.6532,5460.0
2021-09-15 15:00:00,91.47,91.64,91.41,91.57,5496.0,84.7088,84.8662,84.6532,84.8014,5496.0
2021-09-15 15:05:00,91.59,91.67,91.55,91.57,3436.0,84.8199,84.894,84.7828,84.8014,3436.0
2021-09-15 15:10:00,91.62,91.64,91.54,91.64,6390.0,84.8477,84.8662,84.7736,84.8662,6390.0
2021-09-15 15:15:00,91.69,91.77,91.64,91.74,5124.0,84.9125,84.9866,84.8662,84.9588,5124.0
2021-09-15 15:20:00,91.76,91.77,91.63,91.77,11526.0,84.9773,84.9866,84.8569,84.9866,11526.0
2021-09-15 15:25:00,91.81,91.95,91.76,91.91,9312.0,85.0236,85.1533,84.9773,85.1162,9312.0
2021-09-15 15:30:00,91.86,92.07,91.85,91.99,24314.0,85.0699,85.2644,85.0607,85.1903,24314.0
2021-09-15 15:35:00,91.98,92.02,91.89,91.97,20776.0,85.1811,85.2181,85.0977,85.1718,20776.0
2021-09-15 15:40:00,91.99,92.03,91.85,91.9,25166.0,85.1903,85.2274,85.0607,85.107,25166.0
2021-09-15 15:45:00,91.91,92.03,91.85,91.89,29140.0,85.1162,85.2274,85.0607,85.0977,29140.0
2021-09-15 15:50:00,91.86,92.03,91.86,92.0,41804.0,85.0699,85.2274,85.0699,85.1996,41804.0
2021-09-15 15:55:00,92.0,92.17,91.92,92.17,117364.0,85.1996,85.357,85.1255,85.357,117364.0
2021-09-16 09:30:00,91.35,92.58,91.35,92.14,32990.0,84.5976,85.7367,84.5976,85.3292,32990.0
2021-09-16 09:35:00,92.23,92.64,92.1,92.46,12490.0,85.4126,85.7923,85.2922,85.6256,12490.0
2021-09-16 09:40:00,92.44,92.58,92.16,92.16,6504.0,85.6071,85.7367,85.3477,85.3477,6504.0
2021-09-16 09:45:00,92.3,92.77,92.23,92.73,9806.0,85.4774,85.9127,85.4126,85.8756,9806.0
2021-09-16 09:50:00,92.81,92.82,92.5,92.5,10296.0,85.9497,85.959,85.6626,85.6626,10296.0
2021-09-16 09:55:00,92.5,93.03,92.42,92.91,14642.0,85.6626,86.1534,85.5885,86.0423,14642.0
2021-09-16 10:00:00,92.82,93.4,92.81,93.4,39048.0,85.959,86.4961,85.9497,86.4961,39048.0
2021-09-16 10:05:00,93.35,93.62,92.98,93.27,38032.0,86.4498,86.6998,86.1071,86.3757,38032.0
2021-09-16 10:10:00,93.13,93.25,93.06,93.07,6172.0,86.246,86.3572,86.1812,86.1905,6172.0
2021-09-16 10:15:00,93.0,93.49,93.0,93.49,18424.0,86.1257,86.5794,86.1257,86.5794,18424.0
2021-09-16 10:20:00,93.49,93.6,93.3,93.45,9344.0,86.5794,86.6813,86.4035,86.5424,9344.0
2021-09-16 10:25:00,93.54,93.56,93.34,93.47,11794.0,86.6257,86.6443,86.4405,86.5609,11794.0
2021-09-16 10:30:00,93.33,93.49,93.2,93.49,32512.0,86.4313,86.5794,86.3109,86.5794,32512.0
2021-09-16 10:35:00,93.42,93.8,93.34,93.8,32804.0,86.5146,86.8665,86.4405,86.8665,32804.0
2021-09-16 10:40:00,93.77,93.97,93.67,93.78,32186.0,86.8387,87.024,86.7461,86.848,32186.0
2021-09-16 10:45:00,93.74,94.2,93.69,94.13,104002.0,86.811,87.237,86.7647,87.1721,104002.0
2021-09-16 10:50:00,94.17,94.17,93.62,93.71,46886.0,87.2092,87.2092,86.6998,86.7832,46886.0
2021-09-16 10:55:00,93.64,93.92,93.59,93.92,12890.0,86.7183,86.9777,86.672,86.9777,12890.0
2021-09-16 11:00:00,93.88,94.0,93.79,93.85,24740.0,86.9406,87.0517,86.8573,86.9128,24740.0
2021-09-16 11:05:00,93.89,94.01,93.81,93.89,45042.0,86.9499,87.061,86.8758,86.9499,45042.0
2021-09-16 11:10:00,93.96,93.96,93.71,93.78,9800.0,87.0147,87.0147,86.7832,86.848,9800.0
2021-09-16 11:15:00,93.78,93.78,93.61,93.67,6400.0,86.848,86.848,86.6906,86.7461,6400.0
2021-09-16 11:20:00,93.67,93.82,93.64,93.8,8906.0,86.7461,86.885,86.7183,86.8665,8906.0
2021-09-16 11:25:00,93.86,94.17,93.83,94.17,12212.0,86.9221,87.2092,86.8943,87.2092,12212.0
2021-09-16 11:30:00,94.14,94.14,93.94,94.03,20544.0,87.1814,87.1814,86.9962,87.0795,20544.0
2021-09-16 11:35:00,94.03,94.17,93.98,94.08,40564.0,87.0795,87.2092,87.0332,87.1258,40564.0
2021-09-16 11:40:00,94.08,94.35,94.03,94.3,42306.0,87.1258,87.3759,87.0795,87.3296,42306.0
2021-09-16 11:45:00,94.31,94.42,94.29,94.39,14306.0,87.3388,87.4407,87.3203,87.4129,14306.0
2021-09-16 11:50:00,94.35,94.45,94.34,94.41,22746.0,87.3759,87.4685,87.3666,87.4314,22746.0
2021-09-16 11:55:00,94.35,94.5,94.35,94.43,11286.0,87.3759,87.5148,87.3759,87.45,11286.0
2021-09-16 12:00:00,94.45,94.45,94.11,94.28,16912.0,87.4685,87.4685,87.1536,87.311,16912.0
2021-09-16 12:05:00,94.27,94.46,94.26,94.46,15680.0,87.3018,87.4777,87.2925,87.4777,15680.0
2021-09-16 12:10:00,94.36,94.47,94.28,94.33,14612.0,87.3851,87.487,87.311,87.3573,14612.0
2021-09-16 12:15:00,94.32,94.71,94.3,94.58,22734.0,87.3481,87.7093,87.3296,87.5889,22734.0
2021-09-16 12:20:00,94.49,94.51,94.2,94.21,5978.0,87.5055,87.524,87.237,87.2462,5978.0
2021-09-16 12:25:00,94.24,94.33,94.2,94.26,5876.0,87.274,87.3573,87.237,87.2925,5876.0
2021-09-16 12:30:00,94.29,94.36,94.23,94.36,4240.0,87.3203,87.3851,87.2647,87.3851,4240.0
2021-09-16 12:35:00,94.33,94.45,94.33,94.34,8836.0,87.3573,87.4685,87.3573,87.3666,8836.0
2021-09-16 12:40:00,94.3,94.41,94.22,94.36,16082.0,87.3296,87.4314,87.2555,87.3851,16082.0
2021-09-16 12:45:00,94.42,94.47,94.35,94.42,13164.0,87.4407,87.487,87.3759,87.4407,13164.0
2021-09-16 12:50:00,94.39,94.42,94.23,94.31,29994.0,87.4129,87.4407,87.2647,87.3388,29994.0
2021-09-16 12:55:00,94.31,94.5,94.31,94.46,15452.0,87.3388,87.5148,87.3388,87.4777,15452.0
2021-09-16 13:00:00,94.48,94.49,94.29,94.3,14652.0,87.4963,87.5055,87.3203,87.3296,14652.0
2021-09-16 13:05:00,94.27,94.27,93.97,94.01,10010.0,87.3018,87.3018,87.024,87.061,10010.0
2021-09-16 13:10:00,93.99,93.99,93.85,93.86,9394.0,87.0425,87.0425,86.9128,86.9221,9394.0
2021-09-16 13:15:00,93.83,93.86,93.72,93.86,9926.0,86.8943,86.9221,86.7924,86.9221,9926.0
2021-09-16 13:20:00,93.86,93.97,93.71,93.71,11586.0,86.9221,87.024,86.7832,86.7832,11586.0
2021-09-16 13:25:00,93.74,93.74,93.51,93.6,7326.0,86.811,86.811,86.598,86.6813,7326.0
2021-09-16 13:30:00,93.52,93.64,93.47,93.61,19352.0,86.6072,86.7183,86.5609,86.6906,19352.0
2021-09-16 13:35:00,93.71,93.83,93.61,93.72,11312.0,86.7832,86.8943,86.6906,86.7924,11312.0
2021-09-16 13:40:00,93.72,93.78,93.63,93.64,4944.0,86.7924,86.848,86.7091,86.7183,4944.0
2021-09-16 13:45:00,93.59,93.66,93.53,93.58,11358.0,86.672,86.7369,86.6165,86.6628,11358.0
2021-09-16 13:50:00,93.58,94.01,93.58,93.96,13034.0,86.6628,87.061,86.6628,87.0147,13034.0
2021-09-16 13:55:00,94.02,94.02,93.9,93.96,5332.0,87.0703,87.0703,86.9591,87.0147,5332.0
2021-09-16 14:00:00,94.02,94.15,94.0,94.09,13932.0,87.0703,87.1907,87.0517,87.1351,13932.0
2021-09-16 14:05:00,94.11,94.17,94.08,94.16,9646.0,87.1536,87.2092,87.1258,87.1999,9646.0
2021-09-16 14:10:00,94.24,94.32,94.17,94.27,9128.0,87.274,87.3481,87.2092,87.3018,9128.0
2021-09-16 14:15:00,94.26,94.5,94.26,94.45,6668.0,87.2925,87.5148,87.2925,87.4685,6668.0
2021-09-16 14:20:00,94.5,94.52,94.35,94.36,16080.0,87.5148,87.5333,87.3759,87.3851,16080.0
2021-09-16 14:25:00,94.37,94.37,94.19,94.33,6202.0,87.3944,87.3944,87.2277,87.3573,6202.0
2021-09-16 14:30:00,94.37,94.42,94.35,94.36,9134.0,87.3944,87.4407,87.3759,87.3851,9134.0
2021-09-16 14:35:00,94.36,94.46,94.32,94.39,13404.0,87.3851,87.4777,87.3481,87.4129,13404.0
2021-09-16 14:40:00,94.38,94.38,94.33,94.35,4884.0,87.4036,87.4036,87.3573,87.3759,4884.0
2021-09-16 14:45:00,94.36,94.53,94.35,94.53,15452.0,87.3851,87.5426,87.3759,87.5426,15452.0
2021-09-16 14:50:00,94.55,94.61,94.43,94.49,14722.0,87.5611,87.6166,87.45,87.5055,14722.0
2021-09-16 14:55:00,94.52,94.57,94.5,94.57,7022.0,87.5333,87.5796,87.5148,87.5796,7022.0
2021-09-16 15:00:00,94.57,94.74,94.47,94.61,19388.0,87.5796,87.737,87.487,87.6166,19388.0
2021-09-16 15:05:00,94.64,94.72,94.59,94.67,11818.0,87.6444,87.7185,87.5981,87.6722,11818.0
2021-09-16 15:10:00,94.68,94.69,94.56,94.58,7318.0,87.6815,87.6907,87.5703,87.5889,7318.0
2021-09-16 15:15:00,94.57,94.66,94.54,94.56,18604.0,87.5796,87.663,87.5518,87.5703,18604.0
2021-09-16 15:20:00,94.58,94.58,94.4,94.4,15514.0,87.5889,87.5889,87.4222,87.4222,15514.0
2021-09-16 15:25:00,94.39,94.58,94.38,94.41,23400.0,87.4129,87.5889,87.4036,87.4314,23400.0
2021-09-16 15:30:00,94.42,94.61,94.41,94.5,34514.0,87.4407,87.6166,87.4314,87.5148,34514.0
2021-09-16 15:35:00,94.48,94.56,94.41,94.54,39252.0,87.4963,87.5703,87.4314,87.5518,39252.0
2021-09-16 15:40:00,94.53,94.56,94.1,94.14,59656.0,87.5426,87.5703,87.1443,87.1814,59656.0
2021-09-16 15:45:00,94.12,94.39,94.12,94.3,69638.0,87.1629,87.4129,87.1629,87.3296,69638.0
2021-09-16 15:50:00,94.28,94.34,94.13,94.29,85792.0,87.311,87.3666,87.1721,87.3203,85792.0
2021-09-16 15:55:00,94.27,94.33,94.13,94.13,197778.0,87.3018,87.3573,87.1721,87.1721,197778.0
2021-09-17 09:30:00,93.51,93.8,92.8,93.17,74504.0,86.598,86.8665,85.9404,86.2831,74504.0
2021-09-17 09:35:00,92.92,93.17,91.92,92.18,32776.0,86.0516,86.2831,85.1255,85.3663,32776.0
2021-09-17 09:40:00,92.25,92.45,92.02,92.41,18024.0,85.4311,85.6163,85.2181,85.5793,18024.0
2021-09-17 09:45:00,92.4,92.86,92.38,92.38,8632.0,85.57,85.996,85.5515,85.5515,8632.0
2021-09-17 09:50:00,92.17,92.58,91.98,92.08,18880.0,85.357,85.7367,85.1811,85.2737,18880.0
2021-09-17 09:55:00,92.06,92.68,91.92,92.2,54366.0,85.2551,85.8293,85.1255,85.3848,54366.0
2021-09-17 10:00:00,92.17,92.2,91.83,92.0,22780.0,85.357,85.3848,85.0421,85.1996,22780.0
2021-09-17 10:05:00,91.95,91.95,91.71,91.79,8686.0,85.1533,85.1533,84.931,85.0051,8686.0
2021-09-17 10:10:00,91.75,91.85,91.52,91.64,11822.0,84.9681,85.0607,84.7551,84.8662,11822.0
2021-09-17 10:15:00,91.5,91.58,91.27,91.46,10772.0,84.7365,84.8106,84.5235,84.6995,10772.0
2021-09-17 10:20:00,91.42,91.55,91.07,91.41,54146.0,84.6624,84.7828,84.3383,84.6532,54146.0
2021-09-17 10:25:00,91.42,91.75,91.41,91.55,10998.0,84.6624,84.9681,84.6532,84.7828,10998.0
2021-09-17 10:30:00,91.5,91.99,91.38,91.96,13962.0,84.7365,85.1903,84.6254,85.1625,13962.0
2021-09-17 10:35:00,91.98,92.11,91.75,92.11,15974.0,85.1811,85.3014,84.9681,85.3014,15974.0
2021-09-17 10:40:00,92.08,92.42,92.07,92.42,10312.0,85.2737,85.5885,85.2644,85.5885,10312.0
2021-09-17 10:45:00,92.35,92.45,92.03,92.06,13846.0,85.5237,85.6163,85.2274,85.2551,13846.0
2021-09-17 10:50:00,92.03,92.14,91.89,92.09,6352.0,85.2274,85.3292,85.0977,85.2829,6352.0
2021-09-17 10:55:00,92.09,92.09,91.89,91.96,8774.0,85.2829,85.2829,85.0977,85.1625,8774.0
2021-09-17 11:00:00,91.93,92.05,91.89,91.92,6760.0,85.1347,85.2459,85.0977,85.1255,6760.0
2021-09-17 11:05:00,91.88,91.91,91.73,91.75,36848.0,85.0884,85.1162,84.9495,84.9681,36848.0
2021-09-17 11:10:00,91.71,91.71,91.33,91.49,14250.0,84.931,84.931,84.5791,84.7273,14250.0
2021-09-17 11:15:00,91.49,91.83,91.49,91.78,6916.0,84.7273,85.0421,84.7273,84.9958,6916.0
2021-09-17 11:20:00,91.76,91.76,91.44,91.44,9112.0,84.9773,84.9773,84.681,84.681,9112.0
2021-09-17 11:25:00,91.45,91.55,91.25,91.25,7684.0,84.6902,84.7828,84.505,84.505,7684.0
2021-09-17 11:30:00,91.27,91.27,91.01,91.07,8404.0,84.5235,84.5235,84.2828,84.3383,8404.0
2021-09-17 11:35:00,91.04,91.13,90.77,90.98,13288.0,84.3105,84.3939,84.0605,84.255,13288.0
2021-09-17 11:40:00,90.98,91.25,90.97,91.16,19172.0,84.255,84.505,84.2457,84.4217,19172.0
2021-09-17 11:45:00,91.24,91.41,91.17,91.23,17936.0,84.4958,84.6532,84.4309,84.4865,17936.0
2021-09-17 11:50:00,91.18,91.18,90.94,90.94,9260.0,84.4402,84.4402,84.2179,84.2179,9260.0
2021-09-17 11:55:00,90.97,91.0,90.76,90.79,18332.0,84.2457,84.2735,84.0512,84.079,18332.0
2021-09-17 12:00:00,90.77,90.89,90.57,90.89,86732.0,84.0605,84.1716,83.8753,84.1716,86732.0
2021-09-17 12:05:00,90.88,91.36,90.88,91.36,43400.0,84.1624,84.6069,84.1624,84.6069,43400.0
2021-09-17 12:10:00,91.31,91.34,91.13,91.28,14580.0,84.5606,84.5884,84.3939,84.5328,14580.0
2021-09-17 12:15:00,91.3,91.46,91.29,91.44,8000.0,84.5513,84.6995,84.5421,84.681,8000.0
2021-09-17 12:20:00,91.36,91.62,91.36,91.62,8572.0,84.6069,84.8477,84.6069,84.8477,8572.0
2021-09-17 12:25:00,91.58,91.78,91.57,91.61,16374.0,84.8106,84.9958,84.8014,84.8384,16374.0
2021-09-17 12:30:00,91.64,91.74,91.64,91.73,10002.0,84.8662,84.9588,84.8662,84.9495,10002.0
2021-09-17 12:35:00,91.76,91.8,91.62,91.77,17140.0,84.9773,85.0144,84.8477,84.9866,17140.0
2021-09-17 12:40:00,91.81,91.9,91.71,91.84,16380.0,85.0236,85.107,84.931,85.0514,16380.0
2021-09-17 12:45:00,91.89,91.99,91.77,91.82,36082.0,85.0977,85.1903,84.9866,85.0329,36082.0
2021-09-17 12:50:00,91.83,91.91,91.71,91.85,20110.0,85.0421,85.1162,84.931,85.0607,20110.0
2021-09-17 12:55:00,91.85,91.94,91.74,91.87,15080.0,85.0607,85.144,84.9588,85.0792,15080.0
2021-09-17 13:00:00,91.89,91.95,91.74,91.75,6594.0,85.0977,85.1533,84.9588,84.9681,6594.0
2021-09-17 13:05:00,91.81,91.86,91.81,91.86,9882.0,85.0236,85.0699,85.0236,85.0699,9882.0
2021-09-17 13:10:00,91.87,92.1,91.87,91.92,15032.0,85.0792,85.2922,85.0792,85.1255,15032.0
2021-09-17 13:15:00,91.83,91.89,91.82,91.87,6742.0,85.0421,85.0977,85.0329,85.0792,6742.0
2021-09-17 13:20:00,91.91,91.96,91.87,91.93,7344.0,85.1162,85.1625,85.0792,85.1347,7344.0
2021-09-17 13:25:00,91.94,91.95,91.83,91.88,9640.0,85.144,85.1533,85.0421,85.0884,9640.0
2021-09-17 13:30:00,91.87,91.93,91.81,91.93,7508.0,85.0792,85.1347,85.0236,85.1347,7508.0
2021-09-17 13:35:00,91.96,92.13,91.95,92.03,17110.0,85.1625,85.32,85.1533,85.2274,17110.0
2021-09-17 13:40:00,92.03,92.03,91.89,91.94,6366.0,85.2274,85.2274,85.0977,85.144,6366.0
2021-09-17 13:45:00,91.95,92.04,91.87,91.95,14416.0,85.1533,85.2366,85.0792,85.1533,14416.0
2021-09-17 13:50:00,91.91,91.96,91.87,91.96,5672.0,85.1162,85.1625,85.0792,85.1625,5672.0
2021-09-17 13:55:00,91.96,92.03,91.88,91.94,13760.0,85.1625,85.2274,85.0884,85.144,13760.0
2021-09-17 14:00:00,91.89,91.99,91.82,91.97,6434.0,85.0977,85.1903,85.0329,85.1718,6434.0
2021-09-17 14:05:00,91.98,91.99,91.75,91.77,11614.0,85.1811,85.1903,84.9681,84.9866,11614.0
2021-09-17 14:10:00,91.78,91.8,91.55,91.58,7808.0,84.9958,85.0144,84.7828,84.8106,7808.0
2021-09-17 14:15:00,91.6,91.72,91.55,91.67,11168.0,84.8291,84.9403,84.7828,84.894,11168.0
2021-09-17 14:20:00,91.65,91.78,91.62,91.76,18842.0,84.8754,84.9958,84.8477,84.9773,18842.0
2021-09-17 14:25:00,91.73,91.98,91.72,91.92,18060.0,84.9495,85.1811,84.9403,85.1255,18060.0
2021-09-17 14:30:00,91.94,92.03,91.94,91.98,12248.0,85.144,85.2274,85.144,85.1811,12248.0
2021-09-17 14:35:00,91.98,92.05,91.83,92.05,11782.0,85.1811,85.2459,85.0421,85.2459,11782.0
2021-09-17 14:40:00,92.08,92.15,91.98,92.08,10642.0,85.2737,85.3385,85.1811,85.2737,10642.0
2021-09-17 14:45:00,92.12,92.61,92.12,92.52,44772.0,85.3107,85.7645,85.3107,85.6811,44772.0
2021-09-17 14:50:00,92.54,92.58,92.47,92.47,15608.0,85.6997,85.7367,85.6348,85.6348,15608.0
2021-09-17 14:55:00,92.45,92.53,92.44,92.51,8230.0,85.6163,85.6904,85.6071,85.6719,8230.0
2021-09-17 15:00:00,92.54,92.63,92.52,92.6,9144.0,85.6997,85.783,85.6811,85.7552,9144.0
2021-09-17 15:05:00,92.56,92.56,92.36,92.45,10132.0,85.7182,85.7182,85.533,85.6163,10132.0
2021-09-17 15:10:00,92.44,92.5,92.41,92.49,12492.0,85.6071,85.6626,85.5793,85.6534,12492.0
2021-09-17 15:15:00,92.47,92.54,92.42,92.48,9568.0,85.6348,85.6997,85.5885,85.6441,9568.0
2021-09-17 15:20:00,92.48,92.65,92.48,92.64,19628.0,85.6441,85.8015,85.6441,85.7923,19628.0
2021-09-17 15:25:00,92.69,92.69,92.61,92.67,19602.0,85.8386,85.8386,85.7645,85.82,19602.0
2021-09-17 15:30:00,92.68,92.8,92.63,92.78,20554.0,85.8293,85.9404,85.783,85.9219,20554.0
2021-09-17 15:35:00,92.78,93.03,92.73,92.87,44716.0,85.9219,86.1534,85.8756,86.0053,44716.0
2021-09-17 15:40:00,92.87,92.91,92.67,92.79,42610.0,86.0053,86.0423,85.82,85.9312,42610.0
2021-09-17 15:45:00,92.82,92.86,92.63,92.73,52590.0,85.959,85.996,85.783,85.8756,52590.0
2021-09-17 15:50:00,92.78,92.86,92.64,92.73,93616.0,85.9219,85.996,85.7923,85.8756,93616.0
2021-09-17 15:55:00,92.68,92.86,92.56,92.56,131330.0,85.8293,85.996,85.7182,85.7182,131330.0
2021-09-20 09:30:00,90.88,90.89,89.92,90.2,86686.0,84.1624,84.1716,83.2733,83.5326,86686.0
2021-09-20 09:35:00,90.2,90.51,90.08,90.21,22684.0,83.5326,83.8197,83.4215,83.5419,22684.0
2021-09-20 09:40:00,90.22,90.85,90.07,90.76,29522.0,83.5511,84.1346,83.4122,84.0512,29522.0
2021-09-20 09:45:00,90.83,90.98,90.7,90.81,25274.0,84.1161,84.255,83.9957,84.0975,25274.0
2021-09-20 09:50:00,90.89,90.89,90.5,90.55,20332.0,84.1716,84.1716,83.8105,83.8568,20332.0
2021-09-20 09:55:00,90.6,90.6,90.15,90.25,11288.0,83.9031,83.9031,83.4863,83.5789,11288.0
2021-09-20 10:00:00,90.25,90.27,90.06,90.13,14320.0,83.5789,83.5975,83.403,83.4678,14320.0
2021-09-20 10:05:00,90.25,90.94,90.14,90.74,17044.0,83.5789,84.2179,83.4771,84.0327,17044.0
2021-09-20 10:10:00,90.67,90.67,90.54,90.59,1600.0,83.9679,83.9679,83.8475,83.8938,1600.0
2021-09-20 10:15:00,90.47,90.47,89.66,89.73,45014.0,83.7827,83.7827,83.0325,83.0974,45014.0
2021-09-20 10:20:00,89.77,90.0,89.64,89.92,13258.0,83.1344,83.3474,83.014,83.2733,13258.0
2021-09-20 10:25:00,89.92,90.34,89.86,89.86,14046.0,83.2733,83.6623,83.2178,83.2178,14046.0
2021-09-20 10:30:00,89.86,90.41,89.78,90.18,17014.0,83.2178,83.7271,83.1437,83.5141,17014.0
2021-09-20 10:35:00,90.24,90.81,90.19,90.77,10750.0,83.5697,84.0975,83.5234,84.0605,10750.0
2021-09-20 10:40:00,90.73,90.83,90.49,90.83,15812.0,84.0234,84.1161,83.8012,84.1161,15812.0
2021-09-20 10:45:00,90.75,91.0,90.69,90.91,15730.0,84.042,84.2735,83.9864,84.1901,15730.0
2021-09-20 10:50:00,90.83,91.0,90.74,90.94,4600.0,84.1161,84.2735,84.0327,84.2179,4600.0
2021-09-20 10:55:00,90.89,91.07,90.79,91.02,10636.0,84.1716,84.3383,84.079,84.292,10636.0
2021-09-20 11:00:00,91.01,91.01,90.72,90.93,26464.0,84.2828,84.2828,84.0142,84.2087,26464.0
2021-09-20 11:05:00,91.02,91.02,90.76,90.78,16672.0,84.292,84.292,84.0512,84.0698,16672.0
2021-09-20 11:10:00,90.62,90.67,90.46,90.56,14514.0,83.9216,83.9679,83.7734,83.866,14514.0
2021-09-20 11:15:00,90.56,90.61,90.49,90.51,9034.0,83.866,83.9123,83.8012,83.8197,9034.0
2021-09-20 11:20:00,90.5,90.58,90.44,90.51,13082.0,83.8105,83.8845,83.7549,83.8197,13082.0
2021-09-20 11:25:00,90.46,90.58,90.33,90.38,14896.0,83.7734,83.8845,83.653,83.6993,14896.0
2021-09-20 11:30:00,90.38,90.38,90.07,90.13,8742.0,83.6993,83.6993,83.4122,83.4678,8742.0
2021-09-20 11:35:00,90.15,90.37,90.13,90.37,9236.0,83.4863,83.6901,83.4678,83.6901,9236.0
2021-09-20 11:40:00,90.35,90.47,90.35,90.46,7796.0,83.6715,83.7827,83.6715,83.7734,7796.0
2021-09-20 11:45:00,90.36,90.43,90.24,90.33,10634.0,83.6808,83.7456,83.5697,83.653,10634.0
2021-09-20 11:50:00,90.36,90.41,90.24,90.29,6570.0,83.6808,83.7271,83.5697,83.616,6570.0
2021-09-20 11:55:00,90.33,90.35,90.05,90.08,11578.0,83.653,83.6715,83.3937,83.4215,11578.0
2021-09-20 12:00:00,90.11,90.13,89.78,89.78,24500.0,83.4493,83.4678,83.1437,83.1437,24500.0
2021-09-20 12:05:00,89.81,89.81,89.67,89.67,7550.0,83.1715,83.1715,83.0418,83.0418,7550.0
2021-09-20 12:10:00,89.65,89.87,89.65,89.84,8308.0,83.0233,83.227,83.0233,83.1992,8308.0
2021-09-20 12:15:00,89.84,89.89,89.76,89.86,24196.0,83.1992,83.2455,83.1251,83.2178,24196.0
2021-09-20 12:20:00,89.86,89.86,89.66,89.78,16462.0,83.2178,83.2178,83.0325,83.1437,16462.0
2021-09-20 12:25:00,89.85,90.03,89.85,90.01,10608.0,83.2085,83.3752,83.2085,83.3567,10608.0
2021-09-20 12:30:00,89.94,90.17,89.91,90.17,7590.0,83.2918,83.5048,83.2641,83.5048,7590.0
2021-09-20 12:35:00,90.22,90.3,90.22,90.23,2816.0,83.5511,83.6252,83.5511,83.5604,2816.0
2021-09-20 12:40:00,90.29,90.33,90.08,90.23,5242.0,83.616,83.653,83.4215,83.5604,5242.0
2021-09-20 12:45:00,90.22,90.29,90.21,90.24,2400.0,83.5511,83.616,83.5419,83.5697,2400.0
2021-09-20 12:50:00,90.28,90.31,90.28,90.3,600.0,83.6067,83.6345,83.6067,83.6252,600.0
2021-09-20 12:55:00,90.3,90.34,90.16,90.17,6052.0,83.6252,83.6623,83.4956,83.5048,6052.0
2021-09-20 13:00:00,90.16,90.16,89.99,90.05,8386.0,83.4956,83.4956,83.3381,83.3937,8386.0
2021-09-20 13:05:00,90.05,90.08,89.82,90.08,12760.0,83.3937,83.4215,83.1807,83.4215,12760.0
2021-09-20 13:10:00,90.0,90.14,90.0,90.03,5072.0,83.3474,83.4771,83.3474,83.3752,5072.0
2021-09-20 13:15:00,90.03,90.1,89.98,90.1,29458.0,83.3752,83.44,83.3289,83.44,29458.0
2021-09-20 13:20:00,90.13,90.14,89.96,89.97,9938.0,83.4678,83.4771,83.3104,83.3196,9938.0
2021-09-20 13:25:00,90.0,90.07,89.93,90.05,4740.0,83.3474,83.4122,83.2826,83.3937,4740.0
2021-09-20 13:30:00,90.08,90.12,90.0,90.12,5730.0,83.4215,83.4585,83.3474,83.4585,5730.0
2021-09-20 13:35:00,90.11,90.13,90.06,90.13,6132.0,83.4493,83.4678,83.403,83.4678,6132.0
2021-09-20 13:40:00,90.18,90.27,90.18,90.21,5018.0,83.5141,83.5975,83.5141,83.5419,5018.0
2021-09-20 13:45:00,90.17,90.42,90.17,90.42,4146.0,83.5048,83.7364,83.5048,83.7364,4146.0
2021-09-20 13:50:00,90.47,90.51,90.39,90.42,5750.0,83.7827,83.8197,83.7086,83.7364,5750.0
2021-09-20 13:55:00,90.42,90.54,90.42,90.5,3000.0,83.7364,83.8475,83.7364,83.8105,3000.0
2021-09-20 14:00:00,90.51,90.69,90.42,90.69,10590.0,83.8197,83.9864,83.7364,83.9864,10590.0
2021-09-20 14:05:00,90.76,90.76,90.44,90.44,8394.0,84.0512,84.0512,83.7549,83.7549,8394.0
2021-09-20 14:10:00,90.4,90.49,90.39,90.48,4998.0,83.7178,83.8012,83.7086,83.7919,4998.0
2021-09-20 14:15:00,90.48,90.5,90.36,90.47,5530.0,83.7919,83.8105,83.6808,83.7827,5530.0
2021-09-20 14:20:00,90.39,90.42,90.29,90.3,3328.0,83.7086,83.7364,83.616,83.6252,3328.0
2021-09-20 14:25:00,90.32,90.36,90.24,90.24,6764.0,83.6438,83.6808,83.5697,83.5697,6764.0
2021-09-20 14:30:00,90.24,90.28,90.15,90.24,4598.0,83.5697,83.6067,83.4863,83.5697,4598.0
2021-09-20 14:35:00,90.25,90.28,90.13,90.27,9536.0,83.5789,83.6067,83.4678,83.5975,9536.0
2021-09-20 14:40:00,90.31,90.53,90.31,90.45,8922.0,83.6345,83.8382,83.6345,83.7641,8922.0
2021-09-20 14:45:00,90.42,90.53,90.32,90.36,8490.0,83.7364,83.8382,83.6438,83.6808,8490.0
2021-09-20 14:50:00,90.41,90.54,90.39,90.39,8052.0,83.7271,83.8475,83.7086,83.7086,8052.0
2021-09-20 14:55:00,90.44,90.45,90.25,90.29,9322.0,83.7549,83.7641,83.5789,83.616,9322.0
2021-09-20 15:00:00,90.22,90.39,90.22,90.39,6278.0,83.5511,83.7086,83.5511,83.7086,6278.0
2021-09-20 15:05:00,90.3,90.31,90.13,90.21,5740.0,83.6252,83.6345,83.4678,83.5419,5740.0
2021-09-20 15:10:00,90.19,90.27,90.06,90.1,12234.0,83.5234,83.5975,83.403,83.44,12234.0
2021-09-20 15:15:00,90.1,90.21,89.95,89.97,17812.0,83.44,83.5419,83.3011,83.3196,17812.0
2021-09-20 15:20:00,89.99,90.29,89.99,90.29,11132.0,83.3381,83.616,83.3381,83.616,11132.0
2021-09-20 15:25:00,90.31,90.7,90.24,90.7,12832.0,83.6345,83.9957,83.5697,83.9957,12832.0
2021-09-20 15:30:00,90.72,90.78,90.58,90.77,17144.0,84.0142,84.0698,83.8845,84.0605,17144.0
2021-09-20 15:35:00,90.73,90.77,90.61,90.61,23064.0,84.0234,84.0605,83.9123,83.9123,23064.0
2021-09-20 15:40:00,90.63,90.86,90.63,90.79,14274.0,83.9308,84.1438,83.9308,84.079,14274.0
2021-09-20 15:45:00,90.79,91.02,90.78,90.94,23180.0,84.079,84.292,84.0698,84.2179,23180.0
2021-09-20 15:50:00,90.87,91.27,90.86,91.21,46422.0,84.1531,84.5235,84.1438,84.468,46422.0
2021-09-20 15:55:00,91.19,91.5,91.19,91.39,98992.0,84.4494,84.7365,84.4494,84.6347,98992.0
2021-09-21 09:30:00,92.41,92.48,92.02,92.05,14196.0,85.5793,85.6441,85.2181,85.2459,14196.0
2021-09-21 09:35:00,92.3,92.76,92.27,92.67,8720.0,85.4774,85.9034,85.4496,85.82,8720.0
2021-09-21 09:40:00,92.52,92.52,91.97,92.06,3118.0,85.6811,85.6811,85.1718,85.2551,3118.0
2021-09-21 09:45:00,92.13,92.2,91.86,91.98,21146.0,85.32,85.3848,85.0699,85.1811,21146.0
2021-09-21 09:50:00,92.03,92.03,91.71,91.71,8722.0,85.2274,85.2274,84.931,84.931,8722.0
2021-09-21 09:55:00,91.69,91.77,91.31,91.48,9286.0,84.9125,84.9866,84.5606,84.718,9286.0
2021-09-21 10:00:00,91.52,91.82,91.47,91.73,10772.0,84.7551,85.0329,84.7088,84.9495,10772.0
2021-09-21 10:05:00,91.84,91.84,91.14,91.16,4600.0,85.0514,85.0514,84.4031,84.4217,4600.0
2021-09-21 10:10:00,91.17,91.26,91.08,91.2,7538.0,84.4309,84.5143,84.3476,84.4587,7538.0
2021-09-21 10:15:00,91.1,91.12,90.82,91.01,7836.0,84.3661,84.3846,84.1068,84.2828,7836.0
2021-09-21 10:20:00,91.08,91.08,90.92,90.92,3400.0,84.3476,84.3476,84.1994,84.1994,3400.0
2021-09-21 10:25:00,90.97,90.97,90.5,90.92,17682.0,84.2457,84.2457,83.8105,84.1994,17682.0
2021-09-21 10:30:00,90.92,90.93,90.3,90.45,45664.0,84.1994,84.2087,83.6252,83.7641,45664.0
2021-09-21 10:35:00,90.45,90.46,90.11,90.15,7300.0,83.7641,83.7734,83.4493,83.4863,7300.0
2021-09-21 10:40:00,90.21,90.25,90.0,90.11,11074.0,83.5419,83.5789,83.3474,83.4493,11074.0
2021-09-21 10:45:00,90.15,90.31,90.01,90.18,8516.0,83.4863,83.6345,83.3567,83.5141,8516.0
2021-09-21 10:50:00,90.02,90.17,89.94,90.08,7780.0,83.3659,83.5048,83.2918,83.4215,7780.0
2021-09-21 10:55:00,90.17,90.59,90.16,90.58,6508.0,83.5048,83.8938,83.4956,83.8845,6508.0
2021-09-21 11:00:00,90.64,90.96,90.47,90.9,15834.0,83.9401,84.2364,83.7827,84.1809,15834.0
2021-09-21 11:05:00,91.02,91.29,91.02,91.18,9498.0,84.292,84.5421,84.292,84.4402,9498.0
2021-09-21 11:10:00,91.18,91.41,91.15,91.41,7976.0,84.4402,84.6532,84.4124,84.6532,7976.0
2021-09-21 11:15:00,91.44,91.48,91.36,91.42,5850.0,84.681,84.718,84.6069,84.6624,5850.0
2021-09-21 11:20:00,91.41,91.49,91.24,91.25,9622.0,84.6532,84.7273,84.4958,84.505,9622.0
2021-09-21 11:25:00,91.22,91.33,91.22,91.25,5008.0,84.4772,84.5791,84.4772,84.505,5008.0
2021-09-21 11:30:00,91.3,91.64,91.24,91.61,12532.0,84.5513,84.8662,84.4958,84.8384,12532.0
2021-09-21 11:35:00,91.64,91.67,91.55,91.55,4814.0,84.8662,84.894,84.7828,84.7828,4814.0
2021-09-21 11:40:00,91.55,91.63,91.42,91.58,6810.0,84.7828,84.8569,84.6624,84.8106,6810.0
2021-09-21 11:45:00,91.64,91.74,91.57,91.74,8428.0,84.8662,84.9588,84.8014,84.9588,8428.0
2021-09-21 11:50:00,91.65,91.65,91.45,91.59,10100.0,84.8754,84.8754,84.6902,84.8199,10100.0
2021-09-21 11:55:00,91.58,91.67,91.52,91.67,6006.0,84.8106,84.894,84.7551,84.894,6006.0
2021-09-21 12:00:00,91.77,92.07,91.77,92.07,9268.0,84.9866,85.2644,84.9866,85.2644,9268.0
2021-09-21 12:05:00,92.08,92.08,92.08,92.08,1600.0,85.2737,85.2737,85.2737,85.2737,1600.0
2021-09-21 12:10:00,92.19,92.19,92.13,92.13,3168.0,85.3755,85.3755,85.32,85.32,3168.0
2021-09-21 12:15:00,92.08,92.08,91.86,91.88,15032.0,85.2737,85.2737,85.0699,85.0884,15032.0
2021-09-21 12:20:00,91.89,92.01,91.61,92.01,19830.0,85.0977,85.2088,84.8384,85.2088,19830.0
2021-09-21 12:25:00,91.99,92.02,91.9,92.02,3218.0,85.1903,85.2181,85.107,85.2181,3218.0
2021-09-21 12:30:00,92.02,92.12,91.99,92.12,4512.0,85.2181,85.3107,85.1903,85.3107,4512.0
2021-09-21 12:35:00,92.08,92.1,92.01,92.01,1454.0,85.2737,85.2922,85.2088,85.2088,1454.0
2021-09-21 12:40:00,91.9,91.98,91.86,91.93,7308.0,85.107,85.1811,85.0699,85.1347,7308.0
2021-09-21 12:45:00,91.91,92.0,91.82,91.98,9658.0,85.1162,85.1996,85.0329,85.1811,9658.0
2021-09-21 12:50:00,91.96,91.96,91.66,91.66,2274.0,85.1625,85.1625,84.8847,84.8847,2274.0
2021-09-21 12:55:00,91.69,91.9,91.69,91.86,2000.0,84.9125,85.107,84.9125,85.0699,2000.0
2021-09-21 13:00:00,91.87,92.06,91.84,91.97,9624.0,85.0792,85.2551,85.0514,85.1718,9624.0
2021-09-21 13:05:00,91.98,92.21,91.96,92.17,7588.0,85.1811,85.3941,85.1625,85.357,7588.0
2021-09-21 13:10:00,92.18,92.33,92.12,92.33,4654.0,85.3663,85.5052,85.3107,85.5052,4654.0
2021-09-21 13:15:00,92.26,92.46,92.19,92.45,6262.0,85.4404,85.6256,85.3755,85.6163,6262.0
2021-09-21 13:20:00,92.44,92.5,92.23,92.27,5984.0,85.6071,85.6626,85.4126,85.4496,5984.0
2021-09-21 13:25:00,92.19,92.34,92.1,92.21,3002.0,85.3755,85.5144,85.2922,85.3941,3002.0
2021-09-21 13:30:00,92.24,92.24,92.14,92.2,2180.0,85.4218,85.4218,85.3292,85.3848,2180.0
2021-09-21 13:35:00,92.19,92.33,92.19,92.33,6250.0,85.3755,85.5052,85.3755,85.5052,6250.0
2021-09-21 13:40:00,92.32,92.38,92.29,92.31,2598.0,85.4959,85.5515,85.4681,85.4867,2598.0
2021-09-21 13:45:00,92.28,92.38,92.21,92.36,6698.0,85.4589,85.5515,85.3941,85.533,6698.0
2021-09-21 13:50:00,92.35,92.46,92.29,92.29,7272.0,85.5237,85.6256,85.4681,85.4681,7272.0
2021-09-21 13:55:00,92.29,92.35,92.29,92.35,1000.0,85.4681,85.5237,85.4681,85.5237,1000.0
2021-09-21 14:00:00,92.39,92.63,92.39,92.63,7944.0,85.5607,85.783,85.5607,85.783,7944.0
2021-09-21 14:05:00,92.58,92.61,92.44,92.44,5896.0,85.7367,85.7645,85.6071,85.6071,5896.0
2021-09-21 14:10:00,92.44,92.56,92.35,92.38,4106.0,85.6071,85.7182,85.5237,85.5515,4106.0
2021-09-21 14:15:00,92.43,92.44,92.37,92.41,3560.0,85.5978,85.6071,85.5422,85.5793,3560.0
2021-09-21 14:20:00,92.4,92.5,92.26,92.48,12788.0,85.57,85.6626,85.4404,85.6441,12788.0
2021-09-21 14:25:00,92.42,92.49,92.39,92.46,4718.0,85.5885,85.6534,85.5607,85.6256,4718.0
2021-09-21 14:30:00,92.52,92.57,92.36,92.48,6124.0,85.6811,85.7274,85.533,85.6441,6124.0
2021-09-21 14:35:00,92.41,92.5,92.37,92.44,3344.0,85.5793,85.6626,85.5422,85.6071,3344.0
2021-09-21 14:40:00,92.44,92.54,92.42,92.42,4466.0,85.6071,85.6997,85.5885,85.5885,4466.0
2021-09-21 14:45:00,92.38,92.57,92.38,92.51,7022.0,85.5515,85.7274,85.5515,85.6719,7022.0
2021-09-21 14:50:00,92.54,92.89,92.54,92.76,12638.0,85.6997,86.0238,85.6997,85.9034,12638.0
2021-09-21 14:55:00,92.77,92.8,92.63,92.7,6090.0,85.9127,85.9404,85.783,85.8478,6090.0
2021-09-21 15:00:00,92.7,92.89,92.7,92.83,16350.0,85.8478,86.0238,85.8478,85.9682,16350.0
2021-09-21 15:05:00,92.82,92.92,92.8,92.92,4716.0,85.959,86.0516,85.9404,86.0516,4716.0
2021-09-21 15:10:00,92.9,93.08,92.87,93.04,11870.0,86.033,86.1997,86.0053,86.1627,11870.0
2021-09-21 15:15:00,93.07,93.25,92.95,92.95,12888.0,86.1905,86.3572,86.0794,86.0794,12888.0
2021-09-21 15:20:00,92.96,93.16,92.96,93.16,4888.0,86.0886,86.2738,86.0886,86.2738,4888.0
2021-09-21 15:25:00,93.08,93.14,92.92,93.02,7772.0,86.1997,86.2553,86.0516,86.1442,7772.0
2021-09-21 15:30:00,93.05,93.21,93.0,93.13,10068.0,86.172,86.3201,86.1257,86.246,10068.0
2021-09-21 15:35:00,93.16,93.16,92.87,92.88,7920.0,86.2738,86.2738,86.0053,86.0145,7920.0
2021-09-21 15:40:00,92.86,92.88,92.64,92.7,11290.0,85.996,86.0145,85.7923,85.8478,11290.0
2021-09-21 15:45:00,92.73,92.73,92.44,92.52,13480.0,85.8756,85.8756,85.6071,85.6811,13480.0
2021-09-21 15:50:00,92.49,92.52,92.34,92.37,17636.0,85.6534,85.6811,85.5144,85.5422,17636.0
2021-09-21 15:55:00,92.38,92.51,92.28,92.36,65926.0,85.5515,85.6719,85.4589,85.533,65926.0
2021-09-22 09:30:00,92.85,92.85,92.44,92.6,9698.0,85.9867,85.9867,85.6071,85.7552,9698.0
2021-09-22 09:35:00,92.43,92.81,92.42,92.67,4264.0,85.5978,85.9497,85.5885,85.82,4264.0
2021-09-22 09:40:00,92.79,92.79,92.46,92.46,2264.0,85.9312,85.9312,85.6256,85.6256,2264.0
2021-09-22 09:45:00,92.37,92.6,92.36,92.6,3400.0,85.5422,85.7552,85.533,85.7552,3400.0
2021-09-22 09:50:00,92.53,93.02,92.52,92.79,4956.0,85.6904,86.1442,85.6811,85.9312,4956.0
2021-09-22 09:55:00,92.81,93.24,92.8,93.06,6218.0,85.9497,86.3479,85.9404,86.1812,6218.0
2021-09-22 10:00:00,93.19,93.19,92.97,92.98,1254.0,86.3016,86.3016,86.0979,86.1071,1254.0
2021-09-22 10:05:00,93.01,93.58,93.01,93.41,17638.0,86.1349,86.6628,86.1349,86.5053,17638.0
2021-09-22 10:10:00,93.41,93.41,93.19,93.28,2700.0,86.5053,86.5053,86.3016,86.385,2700.0
2021-09-22 10:15:00,93.36,93.46,93.32,93.42,1864.0,86.459,86.5517,86.422,86.5146,1864.0
2021-09-22 10:20:00,93.56,93.67,93.55,93.56,6324.0,86.6443,86.7461,86.635,86.6443,6324.0
2021-09-22 10:25:00,93.53,93.54,93.46,93.46,850.0,86.6165,86.6257,86.5517,86.5517,850.0
2021-09-22 10:30:00,93.53,93.89,93.53,93.78,12348.0,86.6165,86.9499,86.6165,86.848,12348.0
2021-09-22 10:35:00,93.75,93.89,93.68,93.72,10550.0,86.8202,86.9499,86.7554,86.7924,10550.0
2021-09-22 10:40:00,93.77,94.05,93.76,94.01,9310.0,86.8387,87.098,86.8295,87.061,9310.0
2021-09-22 10:45:00,94.04,94.05,93.86,93.92,4314.0,87.0888,87.098,86.9221,86.9777,4314.0
2021-09-22 10:50:00,94.04,94.06,93.71,93.71,11948.0,87.0888,87.1073,86.7832,86.7832,11948.0
2021-09-22 10:55:00,93.75,93.83,93.65,93.78,3416.0,86.8202,86.8943,86.7276,86.848,3416.0
2021-09-22 11:00:00,93.82,93.91,93.82,93.86,6906.0,86.885,86.9684,86.885,86.9221,6906.0
2021-09-22 11:05:00,93.91,94.0,93.86,93.92,3844.0,86.9684,87.0517,86.9221,86.9777,3844.0
2021-09-22 11:10:00,93.94,94.12,93.91,94.08,4098.0,86.9962,87.1629,86.9684,87.1258,4098.0
2021-09-22 11:15:00,94.13,94.17,94.05,94.14,4446.0,87.1721,87.2092,87.098,87.1814,4446.0
2021-09-22 11:20:00,94.11,94.2,94.07,94.2,1896.0,87.1536,87.237,87.1166,87.237,1896.0
2021-09-22 11:25:00,94.22,94.23,94.08,94.13,10744.0,87.2555,87.2647,87.1258,87.1721,10744.0
2021-09-22 11:30:00,94.11,94.33,94.08,94.16,12966.0,87.1536,87.3573,87.1258,87.1999,12966.0
2021-09-22 11:35:00,94.23,94.36,94.15,94.36,8982.0,87.2647,87.3851,87.1907,87.3851,8982.0
2021-09-22 11:40:00,94.36,94.4,94.3,94.33,4624.0,87.3851,87.4222,87.3296,87.3573,4624.0
2021-09-22 11:45:00,94.32,94.34,94.11,94.31,6970.0,87.3481,87.3666,87.1536,87.3388,6970.0
2021-09-22 11:50:00,94.33,94.45,94.11,94.2,10048.0,87.3573,87.4685,87.1536,87.237,10048.0
2021-09-22 11:55:00,94.2,94.27,94.17,94.18,7266.0,87.237,87.3018,87.2092,87.2184,7266.0
2021-09-22 12:00:00,94.2,94.25,94.17,94.19,8450.0,87.237,87.2833,87.2092,87.2277,8450.0
2021-09-22 12:05:00,94.17,94.33,94.05,94.22,32780.0,87.2092,87.3573,87.098,87.2555,32780.0
2021-09-22 12:10:00,94.19,94.36,94.16,94.29,9406.0,87.2277,87.3851,87.1999,87.3203,9406.0
2021-09-22 12:15:00,94.35,94.5,94.31,94.48,11318.0,87.3759,87.5148,87.3388,87.4963,11318.0
2021-09-22 12:20:00,94.48,94.58,94.42,94.42,10050.0,87.4963,87.5889,87.4407,87.4407,10050.0
2021-09-22 12:25:00,94.43,94.55,94.42,94.54,5842.0,87.45,87.5611,87.4407,87.5518,5842.0
2021-09-22 12:30:00,94.54,94.71,94.54,94.65,16760.0,87.5518,87.7093,87.5518,87.6537,16760.0
2021-09-22 12:35:00,94.61,94.76,94.58,94.6,7560.0,87.6166,87.7556,87.5889,87.6074,7560.0
2021-09-22 12:40:00,94.56,94.56,94.51,94.56,1400.0,87.5703,87.5703,87.524,87.5703,1400.0
2021-09-22 12:45:00,94.57,94.63,94.54,94.56,4100.0,87.5796,87.6352,87.5518,87.5703,4100.0
2021-09-22 12:50:00,94.54,94.6,94.49,94.49,5398.0,87.5518,87.6074,87.5055,87.5055,5398.0
2021-09-22 12:55:00,94.5,94.55,94.33,94.48,5978.0,87.5148,87.5611,87.3573,87.4963,5978.0
2021-09-22 13:00:00,94.43,94.52,94.4,94.42,6948.0,87.45,87.5333,87.4222,87.4407,6948.0
2021-09-22 13:05:00,94.45,94.45,94.29,94.36,2760.0,87.4685,87.4685,87.3203,87.3851,2760.0
2021-09-22 13:10:00,94.38,94.38,94.11,94.11,2250.0,87.4036,87.4036,87.1536,87.1536,2250.0
2021-09-22 13:15:00,94.14,94.37,94.14,94.35,23882.0,87.1814,87.3944,87.1814,87.3759,23882.0
2021-09-22 13:20:00,94.36,94.42,94.36,94.36,6734.0,87.3851,87.4407,87.3851,87.3851,6734.0
2021-09-22 13:25:00,94.4,94.42,94.33,94.35,2224.0,87.4222,87.4407,87.3573,87.3759,2224.0
2021-09-22 13:30:00,94.36,94.59,94.32,94.57,12142.0,87.3851,87.5981,87.3481,87.5796,12142.0
2021-09-22 13:35:00,94.61,94.61,94.53,94.61,5450.0,87.6166,87.6166,87.5426,87.6166,5450.0
2021-09-22 13:40:00,94.57,94.64,94.54,94.62,5084.0,87.5796,87.6444,87.5518,87.6259,5084.0
2021-09-22 13:45:00,94.61,94.66,94.59,94.59,2000.0,87.6166,87.663,87.5981,87.5981,2000.0
2021-09-22 13:50:00,94.61,94.62,94.53,94.55,3058.0,87.6166,87.6259,87.5426,87.5611,3058.0
2021-09-22 13:55:00,94.55,94.57,94.46,94.46,8250.0,87.5611,87.5796,87.4777,87.4777,8250.0
2021-09-22 14:00:00,94.37,94.73,94.0,94.61,10626.0,87.3944,87.7278,87.0517,87.6166,10626.0
2021-09-22 14:05:00,94.62,94.88,94.62,94.78,6956.0,87.6259,87.8667,87.6259,87.7741,6956.0
2021-09-22 14:10:00,94.81,94.98,94.79,94.97,3560.0,87.8019,87.9593,87.7833,87.95,3560.0
2021-09-22 14:15:00,94.99,95.32,94.99,95.07,25736.0,87.9686,88.2742,87.9686,88.0426,25736.0
2021-09-22 14:20:00,95.02,95.02,94.86,94.88,1564.0,87.9963,87.9963,87.8482,87.8667,1564.0
2021-09-22 14:25:00,94.92,95.13,94.92,95.08,16552.0,87.9037,88.0982,87.9037,88.0519,16552.0
2021-09-22 14:30:00,95.13,95.13,94.91,95.05,14442.0,88.0982,88.0982,87.8945,88.0241,14442.0
2021-09-22 14:35:00,95.08,95.12,94.82,94.85,5998.0,88.0519,88.089,87.8111,87.8389,5998.0
2021-09-22 14:40:00,94.81,94.81,94.58,94.6,5306.0,87.8019,87.8019,87.5889,87.6074,5306.0
2021-09-22 14:45:00,94.51,94.51,94.08,94.17,15642.0,87.524,87.524,87.1258,87.2092,15642.0
2021-09-22 14:50:00,94.11,94.17,93.8,94.1,28370.0,87.1536,87.2092,86.8665,87.1443,28370.0
2021-09-22 14:55:00,94.1,94.1,93.89,93.97,13204.0,87.1443,87.1443,86.9499,87.024,13204.0
2021-09-22 15:00:00,93.92,94.03,93.89,94.03,17488.0,86.9777,87.0795,86.9499,87.0795,17488.0
2021-09-22 15:05:00,94.02,94.36,93.91,94.31,15552.0,87.0703,87.3851,86.9684,87.3388,15552.0
2021-09-22 15:10:00,94.33,94.61,94.23,94.55,15672.0,87.3573,87.6166,87.2647,87.5611,15672.0
2021-09-22 15:15:00,94.55,94.6,94.5,94.57,7238.0,87.5611,87.6074,87.5148,87.5796,7238.0
2021-09-22 15:20:00,94.54,94.68,94.47,94.54,8324.0,87.5518,87.6815,87.487,87.5518,8324.0
2021-09-22 15:25:00,94.54,94.7,94.5,94.67,11566.0,87.5518,87.7,87.5148,87.6722,11566.0
2021-09-22 15:30:00,94.65,94.67,94.53,94.67,21218.0,87.6537,87.6722,87.5426,87.6722,21218.0
2021-09-22 15:35:00,94.67,94.97,94.64,94.92,23494.0,87.6722,87.95,87.6444,87.9037,23494.0
2021-09-22 15:40:00,94.95,95.03,94.83,94.95,25548.0,87.9315,88.0056,87.8204,87.9315,25548.0
2021-09-22 15:45:00,94.96,95.1,94.91,94.95,22286.0,87.9408,88.0704,87.8945,87.9315,22286.0
2021-09-22 15:50:00,94.95,94.95,94.82,94.89,23994.0,87.9315,87.9315,87.8111,87.876,23994.0
2021-09-22 15:55:00,94.88,95.0,94.74,94.99,66360.0,87.8667,87.9778,87.737,87.9686,66360.0
2021-09-23 09:30:00,95.35,96.0,95.3,96.0,24318.0,88.3019,88.9039,88.2556,88.9039,24318.0
2021-09-23 09:35:00,96.11,96.11,95.92,95.96,6820.0,89.0058,89.0058,88.8298,88.8669,6820.0
2021-09-23 09:40:00,96.17,96.17,95.7,95.89,8330.0,89.0613,89.0613,88.6261,88.802,8330.0
2021-09-23 09:45:00,95.85,95.85,95.6,95.63,3040.0,88.765,88.765,88.5335,88.5613,3040.0
2021-09-23 09:50:00,95.63,95.8,95.42,95.8,4748.0,88.5613,88.7187,88.3668,88.7187,4748.0
2021-09-23 09:55:00,95.67,95.89,95.63,95.89,4982.0,88.5983,88.802,88.5613,88.802,4982.0
2021-09-23 10:00:00,95.88,95.88,95.42,95.44,8668.0,88.7928,88.7928,88.3668,88.3853,8668.0
2021-09-23 10:05:00,95.44,95.44,94.88,94.89,8264.0,88.3853,88.3853,87.8667,87.876,8264.0
2021-09-23 10:10:00,94.89,94.92,94.39,94.4,20126.0,87.876,87.9037,87.4129,87.4222,20126.0
2021-09-23 10:15:00,94.4,94.58,94.19,94.52,19408.0,87.4222,87.5889,87.2277,87.5333,19408.0
2021-09-23 10:20:00,94.52,94.56,94.3,94.44,8918.0,87.5333,87.5703,87.3296,87.4592,8918.0
2021-09-23 10:25:00,94.35,94.5,94.25,94.42,7200.0,87.3759,87.5148,87.2833,87.4407,7200.0
2021-09-23 10:30:00,94.5,94.71,94.39,94.4,17916.0,87.5148,87.7093,87.4129,87.4222,17916.0
2021-09-23 10:35:00,94.39,94.55,94.33,94.49,9500.0,87.4129,87.5611,87.3573,87.5055,9500.0
2021-09-23 10:40:00,94.56,94.56,94.34,94.35,3200.0,87.5703,87.5703,87.3666,87.3759,3200.0
2021-09-23 10:45:00,94.33,94.57,94.28,94.5,13668.0,87.3573,87.5796,87.311,87.5148,13668.0
2021-09-23 10:50:00,94.5,94.59,94.46,94.54,2716.0,87.5148,87.5981,87.4777,87.5518,2716.0
2021-09-23 10:55:00,94.47,94.51,94.42,94.48,3200.0,87.487,87.524,87.4407,87.4963,3200.0
2021-09-23 11:00:00,94.42,94.46,94.26,94.33,4348.0,87.4407,87.4777,87.2925,87.3573,4348.0
2021-09-23 11:05:00,94.31,94.63,94.31,94.63,6698.0,87.3388,87.6352,87.3388,87.6352,6698.0
2021-09-23 11:10:00,94.64,94.67,94.56,94.6,10410.0,87.6444,87.6722,87.5703,87.6074,10410.0
2021-09-23 11:15:00,94.6,94.86,94.6,94.78,8846.0,87.6074,87.8482,87.6074,87.7741,8846.0
2021-09-23 11:20:00,94.84,94.92,94.77,94.83,7708.0,87.8296,87.9037,87.7648,87.8204,7708.0
2021-09-23 11:25:00,94.8,94.8,94.64,94.64,8608.0,87.7926,87.7926,87.6444,87.6444,8608.0
2021-09-23 11:30:00,94.54,94.61,94.54,94.61,800.0,87.5518,87.6166,87.5518,87.6166,800.0
2021-09-23 11:35:00,94.64,94.79,94.64,94.7,5520.0,87.6444,87.7833,87.6444,87.7,5520.0
2021-09-23 11:40:00,94.7,94.7,94.54,94.6,2432.0,87.7,87.7,87.5518,87.6074,2432.0
2021-09-23 11:45:00,94.63,94.63,94.41,94.42,1480.0,87.6352,87.6352,87.4314,87.4407,1480.0
2021-09-23 11:50:00,94.45,94.53,94.42,94.44,3414.0,87.4685,87.5426,87.4407,87.4592,3414.0
2021-09-23 11:55:00,94.48,94.59,94.48,94.57,2800.0,87.4963,87.5981,87.4963,87.5796,2800.0
2021-09-23 12:00:00,94.6,94.67,94.56,94.61,7908.0,87.6074,87.6722,87.5703,87.6166,7908.0
2021-09-23 12:05:00,94.64,94.67,94.6,94.61,5136.0,87.6444,87.6722,87.6074,87.6166,5136.0
2021-09-23 12:10:00,94.59,94.67,94.59,94.63,3332.0,87.5981,87.6722,87.5981,87.6352,3332.0
2021-09-23 12:15:00,94.63,94.93,94.63,94.86,6416.0,87.6352,87.913,87.6352,87.8482,6416.0
2021-09-23 12:20:00,94.81,94.89,94.76,94.76,4922.0,87.8019,87.876,87.7556,87.7556,4922.0
2021-09-23 12:25:00,94.72,94.73,94.66,94.66,5700.0,87.7185,87.7278,87.663,87.663,5700.0
2021-09-23 12:30:00,94.69,94.71,94.64,94.64,4210.0,87.6907,87.7093,87.6444,87.6444,4210.0
2021-09-23 12:35:00,94.67,94.67,94.57,94.6,4366.0,87.6722,87.6722,87.5796,87.6074,4366.0
2021-09-23 12:40:00,94.6,94.7,94.6,94.65,4282.0,87.6074,87.7,87.6074,87.6537,4282.0
2021-09-23 12:45:00,94.67,94.94,94.67,94.94,6150.0,87.6722,87.9223,87.6722,87.9223,6150.0
2021-09-23 12:50:00,94.88,94.89,94.88,94.89,400.0,87.8667,87.876,87.8667,87.876,400.0
2021-09-23 12:55:00,94.92,94.97,94.92,94.93,1308.0,87.9037,87.95,87.9037,87.913,1308.0
2021-09-23 13:00:00,94.98,95.17,94.97,95.17,8472.0,87.9593,88.1353,87.95,88.1353,8472.0
2021-09-23 13:05:00,95.17,95.23,95.13,95.15,11304.0,88.1353,88.1908,88.0982,88.1167,11304.0
2021-09-23 13:10:00,95.19,95.34,95.16,95.32,3900.0,88.1538,88.2927,88.126,88.2742,3900.0
2021-09-23 13:15:00,95.36,95.42,95.28,95.28,10566.0,88.3112,88.3668,88.2371,88.2371,10566.0
2021-09-23 13:20:00,95.26,95.29,95.14,95.2,3722.0,88.2186,88.2464,88.1075,88.163,3722.0
2021-09-23 13:25:00,95.24,95.32,95.21,95.29,4800.0,88.2001,88.2742,88.1723,88.2464,4800.0
2021-09-23 13:30:00,95.26,95.4,95.26,95.28,6834.0,88.2186,88.3483,88.2186,88.2371,6834.0
2021-09-23 13:35:00,95.29,95.29,95.17,95.23,3276.0,88.2464,88.2464,88.1353,88.1908,3276.0
2021-09-23 13:40:00,95.18,95.25,95.15,95.25,3608.0,88.1445,88.2093,88.1167,88.2093,3608.0
2021-09-23 13:45:00,95.22,95.22,95.03,95.07,9498.0,88.1816,88.1816,88.0056,88.0426,9498.0
2021-09-23 13:50:00,95.06,95.16,95.06,95.16,3778.0,88.0334,88.126,88.0334,88.126,3778.0
2021-09-23 13:55:00,95.17,95.19,95.13,95.18,3494.0,88.1353,88.1538,88.0982,88.1445,3494.0
2021-09-23 14:00:00,95.19,95.25,95.16,95.22,5644.0,88.1538,88.2093,88.126,88.1816,5644.0
2021-09-23 14:05:00,95.19,95.19,95.11,95.13,1664.0,88.1538,88.1538,88.0797,88.0982,1664.0
2021-09-23 14:10:00,95.08,95.17,95.06,95.14,6582.0,88.0519,88.1353,88.0334,88.1075,6582.0
2021-09-23 14:15:00,95.15,95.15,94.93,94.94,7998.0,88.1167,88.1167,87.913,87.9223,7998.0
2021-09-23 14:20:00,94.96,94.98,94.86,94.86,4182.0,87.9408,87.9593,87.8482,87.8482,4182.0
2021-09-23 14:25:00,94.89,94.89,94.63,94.64,8496.0,87.876,87.876,87.6352,87.6444,8496.0
2021-09-23 14:30:00,94.65,94.67,94.49,94.49,6716.0,87.6537,87.6722,87.5055,87.5055,6716.0
2021-09-23 14:35:00,94.53,94.53,94.42,94.48,4670.0,87.5426,87.5426,87.4407,87.4963,4670.0
2021-09-23 14:40:00,94.5,94.54,94.46,94.5,7024.0,87.5148,87.5518,87.4777,87.5148,7024.0
2021-09-23 14:45:00,94.56,94.7,94.56,94.65,3640.0,87.5703,87.7,87.5703,87.6537,3640.0
2021-09-23 14:50:00,94.69,94.78,94.69,94.7,3218.0,87.6907,87.7741,87.6907,87.7,3218.0
2021-09-23 14:55:00,94.69,94.79,94.69,94.73,7314.0,87.6907,87.7833,87.6907,87.7278,7314.0
2021-09-23 15:00:00,94.73,94.73,94.66,94.72,3826.0,87.7278,87.7278,87.663,87.7185,3826.0
2021-09-23 15:05:00,94.66,94.67,94.57,94.57,5148.0,87.663,87.6722,87.5796,87.5796,5148.0
2021-09-23 15:10:00,94.54,94.57,94.5,94.52,4722.0,87.5518,87.5796,87.5148,87.5333,4722.0
2021-09-23 15:15:00,94.5,94.61,94.5,94.55,7424.0,87.5148,87.6166,87.5148,87.5611,7424.0
2021-09-23 15:20:00,94.51,94.7,94.51,94.66,5000.0,87.524,87.7,87.524,87.663,5000.0
2021-09-23 15:25:00,94.7,94.86,94.67,94.67,17852.0,87.7,87.8482,87.6722,87.6722,17852.0
2021-09-23 15:30:00,94.66,94.7,94.58,94.61,9578.0,87.663,87.7,87.5889,87.6166,9578.0
2021-09-23 15:35:00,94.63,94.66,94.47,94.66,17070.0,87.6352,87.663,87.487,87.663,17070.0
2021-09-23 15:40:00,94.71,94.82,94.48,94.48,25720.0,87.7093,87.8111,87.4963,87.4963,25720.0
2021-09-23 15:45:00,94.39,94.55,94.39,94.44,15856.0,87.4129,87.5611,87.4129,87.4592,15856.0
2021-09-23 15:50:00,94.42,94.5,94.25,94.42,43704.0,87.4407,87.5148,87.2833,87.4407,43704.0
2021-09-23 15:55:00,94.41,94.42,94.21,94.22,69090.0,87.4314,87.4407,87.2462,87.2555,69090.0
2021-09-24 09:30:00,94.26,94.41,93.27,93.32,34124.0,87.2925,87.4314,86.3757,86.422,34124.0
2021-09-24 09:35:00,93.26,93.66,93.05,93.64,8962.0,86.3664,86.7369,86.172,86.7183,8962.0
2021-09-24 09:40:00,93.73,94.27,93.59,93.73,34428.0,86.8017,87.3018,86.672,86.8017,34428.0
2021-09-24 09:45:00,93.64,93.93,93.56,93.93,10642.0,86.7183,86.9869,86.6443,86.9869,10642.0
2021-09-24 09:50:00,94.02,94.23,93.92,94.02,19370.0,87.0703,87.2647,86.9777,87.0703,19370.0
2021-09-24 09:55:00,94.09,94.76,94.05,94.75,8380.0,87.1351,87.7556,87.098,87.7463,8380.0
2021-09-24 10:00:00,94.75,94.86,94.57,94.79,20092.0,87.7463,87.8482,87.5796,87.7833,20092.0
2021-09-24 10:05:00,94.81,95.08,94.73,94.83,14648.0,87.8019,88.0519,87.7278,87.8204,14648.0
2021-09-24 10:10:00,94.76,94.77,94.54,94.61,8972.0,87.7556,87.7648,87.5518,87.6166,8972.0
2021-09-24 10:15:00,94.64,94.98,94.5,94.85,18526.0,87.6444,87.9593,87.5148,87.8389,18526.0
2021-09-24 10:20:00,94.75,95.25,94.74,95.17,7318.0,87.7463,88.2093,87.737,88.1353,7318.0
2021-09-24 10:25:00,95.2,95.29,94.92,94.92,11994.0,88.163,88.2464,87.9037,87.9037,11994.0
2021-09-24 10:30:00,94.95,95.25,94.95,95.24,10244.0,87.9315,88.2093,87.9315,88.2001,10244.0
2021-09-24 10:35:00,95.24,95.31,95.14,95.22,8516.0,88.2001,88.2649,88.1075,88.1816,8516.0
2021-09-24 10:40:00,95.21,95.32,94.92,94.95,9972.0,88.1723,88.2742,87.9037,87.9315,9972.0
2021-09-24 10:45:00,94.99,95.09,94.71,95.09,14658.0,87.9686,88.0612,87.7093,88.0612,14658.0
2021-09-24 10:50:00,95.1,95.22,95.04,95.07,7374.0,88.0704,88.1816,88.0149,88.0426,7374.0
2021-09-24 10:55:00,95.12,95.23,95.08,95.15,8612.0,88.089,88.1908,88.0519,88.1167,8612.0
2021-09-24 11:00:00,95.14,95.29,95.13,95.17,15026.0,88.1075,88.2464,88.0982,88.1353,15026.0
2021-09-24 11:05:00,95.21,95.28,95.14,95.14,12834.0,88.1723,88.2371,88.1075,88.1075,12834.0
2021-09-24 11:10:00,95.12,95.21,95.1,95.17,5130.0,88.089,88.1723,88.0704,88.1353,5130.0
2021-09-24 11:15:00,95.17,95.27,95.17,95.17,6124.0,88.1353,88.2279,88.1353,88.1353,6124.0
2021-09-24 11:20:00,95.17,95.32,95.17,95.24,6618.0,88.1353,88.2742,88.1353,88.2001,6618.0
2021-09-24 11:25:00,95.14,95.19,95.01,95.19,4800.0,88.1075,88.1538,87.9871,88.1538,4800.0
2021-09-24 11:30:00,95.26,95.35,95.24,95.34,7984.0,88.2186,88.3019,88.2001,88.2927,7984.0
2021-09-24 11:35:00,95.37,95.45,95.05,95.45,16964.0,88.3205,88.3946,88.0241,88.3946,16964.0
2021-09-24 11:40:00,95.5,95.56,95.4,95.5,16766.0,88.4409,88.4964,88.3483,88.4409,16766.0
2021-09-24 11:45:00,95.5,95.53,95.41,95.45,11050.0,88.4409,88.4686,88.3575,88.3946,11050.0
2021-09-24 11:50:00,95.48,95.81,95.48,95.81,21734.0,88.4223,88.7279,88.4223,88.7279,21734.0
2021-09-24 11:55:00,95.77,95.89,95.77,95.89,13024.0,88.6909,88.802,88.6909,88.802,13024.0
2021-09-24 12:00:00,95.86,95.95,95.79,95.95,7170.0,88.7743,88.8576,88.7094,88.8576,7170.0
2021-09-24 12:05:00,95.92,96.19,95.81,96.14,24870.0,88.8298,89.0799,88.7279,89.0336,24870.0
2021-09-24 12:10:00,96.09,96.19,96.02,96.14,8376.0,88.9873,89.0799,88.9224,89.0336,8376.0
2021-09-24 12:15:00,96.13,96.18,95.98,96.04,8592.0,89.0243,89.0706,88.8854,88.9409,8592.0
2021-09-24 12:20:00,96.07,96.14,96.07,96.08,7184.0,88.9687,89.0336,88.9687,88.978,7184.0
2021-09-24 12:25:00,96.13,96.19,96.08,96.08,4126.0,89.0243,89.0799,88.978,88.978,4126.0
2021-09-24 12:30:00,96.08,96.08,95.83,95.83,9760.0,88.978,88.978,88.7465,88.7465,9760.0
2021-09-24 12:35:00,95.91,96.0,95.89,96.0,5776.0,88.8206,88.9039,88.802,88.9039,5776.0
2021-09-24 12:40:00,96.01,96.08,95.96,96.0,7104.0,88.9132,88.978,88.8669,88.9039,7104.0
2021-09-24 12:45:00,96.0,96.01,95.95,96.0,8848.0,88.9039,88.9132,88.8576,88.9039,8848.0
2021-09-24 12:50:00,95.98,95.98,95.86,95.86,3054.0,88.8854,88.8854,88.7743,88.7743,3054.0
2021-09-24 12:55:00,95.84,95.84,95.66,95.67,9728.0,88.7557,88.7557,88.589,88.5983,9728.0
2021-09-24 13:00:00,95.72,95.88,95.72,95.82,4088.0,88.6446,88.7928,88.6446,88.7372,4088.0
2021-09-24 13:05:00,95.82,95.85,95.82,95.85,1420.0,88.7372,88.765,88.7372,88.765,1420.0
2021-09-24 13:10:00,95.85,96.03,95.85,95.97,6082.0,88.765,88.9317,88.765,88.8761,6082.0
2021-09-24 13:15:00,95.98,96.04,95.94,96.04,3618.0,88.8854,88.9409,88.8483,88.9409,3618.0
2021-09-24 13:20:00,96.13,96.13,95.92,95.92,4070.0,89.0243,89.0243,88.8298,88.8298,4070.0
2021-09-24 13:25:00,95.92,95.94,95.89,95.89,3716.0,88.8298,88.8483,88.802,88.802,3716.0
2021-09-24 13:30:00,95.92,95.92,95.8,95.82,1720.0,88.8298,88.8298,88.7187,88.7372,1720.0
2021-09-24 13:35:00,95.8,95.86,95.8,95.86,3194.0,88.7187,88.7743,88.7187,88.7743,3194.0
2021-09-24 13:40:00,95.82,95.87,95.82,95.86,2880.0,88.7372,88.7835,88.7372,88.7743,2880.0
2021-09-24 13:45:00,95.85,95.89,95.77,95.83,4348.0,88.765,88.802,88.6909,88.7465,4348.0
2021-09-24 13:50:00,95.85,95.85,95.77,95.83,3708.0,88.765,88.765,88.6909,88.7465,3708.0
2021-09-24 13:55:00,95.81,95.82,95.72,95.77,2858.0,88.7279,88.7372,88.6446,88.6909,2858.0
2021-09-24 14:00:00,95.77,95.83,95.66,95.7,4936.0,88.6909,88.7465,88.589,88.6261,4936.0
2021-09-24 14:05:00,95.69,95.69,95.64,95.68,1326.0,88.6168,88.6168,88.5705,88.6076,1326.0
2021-09-24 14:10:00,95.67,95.68,95.57,95.64,9900.0,88.5983,88.6076,88.5057,88.5705,9900.0
2021-09-24 14:15:00,95.64,95.68,95.64,95.66,1024.0,88.5705,88.6076,88.5705,88.589,1024.0
2021-09-24 14:20:00,95.61,95.71,95.61,95.71,2600.0,88.5427,88.6353,88.5427,88.6353,2600.0
2021-09-24 14:25:00,95.68,95.68,95.56,95.56,3612.0,88.6076,88.6076,88.4964,88.4964,3612.0
2021-09-24 14:30:00,95.63,95.68,95.57,95.64,3600.0,88.5613,88.6076,88.5057,88.5705,3600.0
2021-09-24 14:35:00,95.62,95.62,95.57,95.59,1486.0,88.552,88.552,88.5057,88.5242,1486.0
2021-09-24 14:40:00,95.61,95.61,95.39,95.42,4198.0,88.5427,88.5427,88.339,88.3668,4198.0
2021-09-24 14:45:00,95.46,95.49,95.41,95.49,6632.0,88.4038,88.4316,88.3575,88.4316,6632.0
2021-09-24 14:50:00,95.51,95.51,95.5,95.5,2006.0,88.4501,88.4501,88.4409,88.4409,2006.0
2021-09-24 14:55:00,95.53,95.58,95.51,95.56,4422.0,88.4686,88.5149,88.4501,88.4964,4422.0
2021-09-24 15:00:00,95.57,95.57,95.51,95.51,2558.0,88.5057,88.5057,88.4501,88.4501,2558.0
2021-09-24 15:05:00,95.55,95.55,95.42,95.46,4158.0,88.4872,88.4872,88.3668,88.4038,4158.0
2021-09-24 15:10:00,95.47,95.53,95.43,95.51,5460.0,88.4131,88.4686,88.376,88.4501,5460.0
2021-09-24 15:15:00,95.54,95.56,95.46,95.53,6432.0,88.4779,88.4964,88.4038,88.4686,6432.0
2021-09-24 15:20:00,95.53,95.6,95.53,95.56,5872.0,88.4686,88.5335,88.4686,88.4964,5872.0
2021-09-24 15:25:00,95.57,95.7,95.51,95.69,7362.0,88.5057,88.6261,88.4501,88.6168,7362.0
2021-09-24 15:30:00,95.71,95.71,95.58,95.61,6438.0,88.6353,88.6353,88.5149,88.5427,6438.0
2021-09-24 15:35:00,95.59,95.65,95.56,95.62,8384.0,88.5242,88.5798,88.4964,88.552,8384.0
2021-09-24 15:40:00,95.56,95.63,95.51,95.63,8864.0,88.4964,88.5613,88.4501,88.5613,8864.0
2021-09-24 15:45:00,95.7,95.81,95.65,95.77,13174.0,88.6261,88.7279,88.5798,88.6909,13174.0
2021-09-24 15:50:00,95.73,95.77,95.66,95.69,17292.0,88.6539,88.6909,88.589,88.6168,17292.0
2021-09-24 15:55:00,95.67,95.69,95.53,95.53,49560.0,88.5983,88.6168,88.4686,88.4686,49560.0
2021-09-27 09:30:00,95.25,96.5,95.14,96.02,25654.0,88.2093,89.3669,88.1075,88.9224,25654.0
2021-09-27 09:35:00,96.22,96.77,96.22,96.48,5040.0,89.1076,89.617,89.1076,89.3484,5040.0
2021-09-27 09:40:00,96.42,97.0,96.11,96.97,8016.0,89.2929,89.83,89.0058,89.8022,8016.0
2021-09-27 09:45:00,96.86,97.11,96.59,97.03,21556.0,89.7003,89.9319,89.4503,89.8578,21556.0
2021-09-27 09:50:00,96.92,97.08,96.64,96.83,16006.0,89.7559,89.9041,89.4966,89.6726,16006.0
2021-09-27 09:55:00,96.87,96.94,96.69,96.69,12152.0,89.7096,89.7744,89.5429,89.5429,12152.0
2021-09-27 10:00:00,96.72,96.9,96.61,96.61,6210.0,89.5707,89.7374,89.4688,89.4688,6210.0
2021-09-27 10:05:00,96.58,96.75,96.44,96.51,11676.0,89.441,89.5985,89.3114,89.3762,11676.0
2021-09-27 10:10:00,96.47,96.93,96.47,96.75,10910.0,89.3392,89.7652,89.3392,89.5985,10910.0
2021-09-27 10:15:00,96.66,96.69,96.47,96.56,6746.0,89.5151,89.5429,89.3392,89.4225,6746.0
2021-09-27 10:20:00,96.58,96.58,96.29,96.42,3226.0,89.441,89.441,89.1725,89.2929,3226.0
2021-09-27 10:25:00,96.49,96.49,96.02,96.34,6228.0,89.3577,89.3577,88.9224,89.2188,6228.0
2021-09-27 10:30:00,96.36,96.47,96.23,96.42,5008.0,89.2373,89.3392,89.1169,89.2929,5008.0
2021-09-27 10:35:00,96.42,96.42,96.16,96.33,20006.0,89.2929,89.2929,89.0521,89.2095,20006.0
2021-09-27 10:40:00,96.45,96.67,96.41,96.64,3100.0,89.3206,89.5244,89.2836,89.4966,3100.0
2021-09-27 10:45:00,96.64,96.64,96.35,96.41,4998.0,89.4966,89.4966,89.228,89.2836,4998.0
2021-09-27 10:50:00,96.4,96.44,96.23,96.37,7120.0,89.2743,89.3114,89.1169,89.2466,7120.0
2021-09-27 10:55:00,96.39,96.57,96.36,96.57,9158.0,89.2651,89.4318,89.2373,89.4318,9158.0
2021-09-27 11:00:00,96.58,96.77,96.5,96.77,8068.0,89.441,89.617,89.3669,89.617,8068.0
2021-09-27 11:05:00,96.71,96.83,96.7,96.72,8426.0,89.5614,89.6726,89.5522,89.5707,8426.0
2021-09-27 11:10:00,96.65,96.8,96.65,96.74,6980.0,89.5059,89.6448,89.5059,89.5892,6980.0
2021-09-27 11:15:00,96.8,96.81,96.66,96.69,11062.0,89.6448,89.654,89.5151,89.5429,11062.0
2021-09-27 11:20:00,96.65,96.73,96.57,96.73,6200.0,89.5059,89.5799,89.4318,89.5799,6200.0
2021-09-27 11:25:00,96.72,96.78,96.57,96.67,4590.0,89.5707,89.6262,89.4318,89.5244,4590.0
2021-09-27 11:30:00,96.67,96.75,96.61,96.75,4098.0,89.5244,89.5985,89.4688,89.5985,4098.0
2021-09-27 11:35:00,96.69,96.98,96.66,96.83,15484.0,89.5429,89.8115,89.5151,89.6726,15484.0
2021-09-27 11:40:00,96.67,96.89,96.58,96.83,14892.0,89.5244,89.7281,89.441,89.6726,14892.0
2021-09-27 11:45:00,96.75,96.96,96.67,96.92,28688.0,89.5985,89.7929,89.5244,89.7559,28688.0
2021-09-27 11:50:00,96.88,96.92,96.78,96.8,10326.0,89.7189,89.7559,89.6262,89.6448,10326.0
2021-09-27 11:55:00,96.8,96.8,96.73,96.8,2384.0,89.6448,89.6448,89.5799,89.6448,2384.0
2021-09-27 12:00:00,96.71,96.75,96.64,96.75,2334.0,89.5614,89.5985,89.4966,89.5985,2334.0
2021-09-27 12:05:00,96.75,96.75,96.67,96.67,2800.0,89.5985,89.5985,89.5244,89.5244,2800.0
2021-09-27 12:10:00,96.64,96.64,96.42,96.47,4774.0,89.4966,89.4966,89.2929,89.3392,4774.0
2021-09-27 12:15:00,96.48,96.52,96.46,96.46,2726.0,89.3484,89.3855,89.3299,89.3299,2726.0
2021-09-27 12:20:00,96.46,96.7,96.45,96.7,8448.0,89.3299,89.5522,89.3206,89.5522,8448.0
2021-09-27 12:25:00,96.69,96.69,96.56,96.62,2456.0,89.5429,89.5429,89.4225,89.4781,2456.0
2021-09-27 12:30:00,96.64,96.64,96.54,96.58,2402.0,89.4966,89.4966,89.404,89.441,2402.0
2021-09-27 12:35:00,96.5,96.56,96.46,96.49,3800.0,89.3669,89.4225,89.3299,89.3577,3800.0
2021-09-27 12:40:00,96.55,96.64,96.52,96.64,10988.0,89.4132,89.4966,89.3855,89.4966,10988.0
2021-09-27 12:45:00,96.6,96.6,96.33,96.33,2842.0,89.4596,89.4596,89.2095,89.2095,2842.0
2021-09-27 12:50:00,96.23,96.44,96.23,96.39,4610.0,89.1169,89.3114,89.1169,89.2651,4610.0
2021-09-27 12:55:00,96.41,96.49,96.39,96.4,2802.0,89.2836,89.3577,89.2651,89.2743,2802.0
2021-09-27 13:00:00,96.36,96.38,96.31,96.31,3086.0,89.2373,89.2558,89.191,89.191,3086.0
2021-09-27 13:05:00,96.36,96.41,96.33,96.34,3800.0,89.2373,89.2836,89.2095,89.2188,3800.0
2021-09-27 13:10:00,96.35,96.39,96.33,96.33,3400.0,89.228,89.2651,89.2095,89.2095,3400.0
2021-09-27 13:15:00,96.36,96.41,96.33,96.41,4400.0,89.2373,89.2836,89.2095,89.2836,4400.0
2021-09-27 13:20:00,96.39,96.41,96.35,96.39,3200.0,89.2651,89.2836,89.228,89.2651,3200.0
2021-09-27 13:25:00,96.35,96.44,96.3,96.33,7972.0,89.228,89.3114,89.1817,89.2095,7972.0
2021-09-27 13:30:00,96.36,96.37,96.24,96.34,3600.0,89.2373,89.2466,89.1262,89.2188,3600.0
2021-09-27 13:35:00,96.31,96.45,96.27,96.45,6670.0,89.191,89.3206,89.1539,89.3206,6670.0
2021-09-27 13:40:00,96.51,96.54,96.5,96.54,2010.0,89.3762,89.404,89.3669,89.404,2010.0
2021-09-27 13:45:00,96.49,96.63,96.45,96.63,6120.0,89.3577,89.4873,89.3206,89.4873,6120.0
2021-09-27 13:50:00,96.65,96.65,96.54,96.54,2600.0,89.5059,89.5059,89.404,89.404,2600.0
2021-09-27 13:55:00,96.53,96.58,96.52,96.55,3000.0,89.3947,89.441,89.3855,89.4132,3000.0
2021-09-27 14:00:00,96.56,96.82,96.52,96.81,5796.0,89.4225,89.6633,89.3855,89.654,5796.0
2021-09-27 14:05:00,96.8,96.91,96.8,96.9,2400.0,89.6448,89.7466,89.6448,89.7374,2400.0
2021-09-27 14:10:00,96.91,96.98,96.86,96.86,3320.0,89.7466,89.8115,89.7003,89.7003,3320.0
2021-09-27 14:15:00,96.92,97.03,96.92,97.01,4446.0,89.7559,89.8578,89.7559,89.8392,4446.0
2021-09-27 14:20:00,97.01,97.01,96.97,96.97,1800.0,89.8392,89.8392,89.8022,89.8022,1800.0
2021-09-27 14:25:00,96.97,97.02,96.92,97.02,4718.0,89.8022,89.8485,89.7559,89.8485,4718.0
2021-09-27 14:30:00,96.99,97.03,96.97,96.98,3320.0,89.8207,89.8578,89.8022,89.8115,3320.0
2021-09-27 14:35:00,96.99,97.16,96.99,97.15,5026.0,89.8207,89.9782,89.8207,89.9689,5026.0
2021-09-27 14:40:00,97.15,97.17,97.11,97.11,2730.0,89.9689,89.9874,89.9319,89.9319,2730.0
2021-09-27 14:45:00,97.16,97.17,97.1,97.11,4016.0,89.9782,89.9874,89.9226,89.9319,4016.0
2021-09-27 14:50:00,97.16,97.19,97.14,97.14,4934.0,89.9782,90.0059,89.9596,89.9596,4934.0
2021-09-27 14:55:00,97.17,97.2,97.15,97.17,3600.0,89.9874,90.0152,89.9689,89.9874,3600.0
2021-09-27 15:00:00,97.21,97.36,97.21,97.31,5980.0,90.0245,90.1634,90.0245,90.1171,5980.0
2021-09-27 15:05:00,97.29,97.3,97.21,97.22,3800.0,90.0985,90.1078,90.0245,90.0337,3800.0
2021-09-27 15:10:00,97.27,97.46,97.27,97.46,8348.0,90.08,90.256,90.08,90.256,8348.0
2021-09-27 15:15:00,97.42,97.54,97.42,97.51,56938.0,90.2189,90.3301,90.2189,90.3023,56938.0
2021-09-27 15:20:00,97.46,97.55,97.39,97.49,25146.0,90.256,90.3393,90.1912,90.2838,25146.0
2021-09-27 15:25:00,97.46,97.52,97.19,97.39,17906.0,90.256,90.3115,90.0059,90.1912,17906.0
2021-09-27 15:30:00,97.43,97.54,97.41,97.45,10132.0,90.2282,90.3301,90.2097,90.2467,10132.0
2021-09-27 15:35:00,97.45,97.49,97.32,97.45,16478.0,90.2467,90.2838,90.1263,90.2467,16478.0
2021-09-27 15:40:00,97.48,97.53,97.45,97.52,9452.0,90.2745,90.3208,90.2467,90.3115,9452.0
2021-09-27 15:45:00,97.53,97.53,97.24,97.24,36140.0,90.3208,90.3208,90.0522,90.0522,36140.0
2021-09-27 15:50:00,97.18,97.26,97.13,97.13,36360.0,89.9967,90.0708,89.9504,89.9504,36360.0
2021-09-27 15:55:00,97.14,97.38,97.14,97.27,93666.0,89.9596,90.1819,89.9596,90.08,93666.0
2021-09-28 09:30:00,96.19,96.94,96.0,96.53,17756.0,89.0799,89.7744,88.9039,89.3947,17756.0
2021-09-28 09:35:00,96.46,96.83,96.27,96.71,11856.0,89.3299,89.6726,89.1539,89.5614,11856.0
2021-09-28 09:40:00,96.7,97.38,96.63,96.7,10388.0,89.5522,90.1819,89.4873,89.5522,10388.0
2021-09-28 09:45:00,96.7,97.19,96.7,97.19,25310.0,89.5522,90.0059,89.5522,90.0059,25310.0
2021-09-28 09:50:00,97.11,97.15,96.66,96.97,39812.0,89.9319,89.9689,89.5151,89.8022,39812.0
2021-09-28 09:55:00,96.88,96.92,96.5,96.64,29622.0,89.7189,89.7559,89.3669,89.4966,29622.0
2021-09-28 10:00:00,96.64,96.64,95.85,96.22,20812.0,89.4966,89.4966,88.765,89.1076,20812.0
2021-09-28 10:05:00,96.22,96.22,95.86,95.94,13918.0,89.1076,89.1076,88.7743,88.8483,13918.0
2021-09-28 10:10:00,95.97,96.03,95.53,95.73,13890.0,88.8761,88.9317,88.4686,88.6539,13890.0
2021-09-28 10:15:00,95.73,96.08,95.6,95.99,8750.0,88.6539,88.978,88.5335,88.8946,8750.0
2021-09-28 10:20:00,95.99,96.01,95.75,96.0,11240.0,88.8946,88.9132,88.6724,88.9039,11240.0
2021-09-28 10:25:00,95.97,95.97,95.34,95.47,11446.0,88.8761,88.8761,88.2927,88.4131,11446.0
2021-09-28 10:30:00,95.48,95.61,95.3,95.46,24892.0,88.4223,88.5427,88.2556,88.4038,24892.0
2021-09-28 10:35:00,95.42,95.73,94.77,95.67,34906.0,88.3668,88.6539,87.7648,88.5983,34906.0
2021-09-28 10:40:00,95.62,95.8,95.41,95.7,24738.0,88.552,88.7187,88.3575,88.6261,24738.0
2021-09-28 10:45:00,95.68,95.73,95.51,95.63,8298.0,88.6076,88.6539,88.4501,88.5613,8298.0
2021-09-28 10:50:00,95.52,96.1,95.52,95.82,8250.0,88.4594,88.9965,88.4594,88.7372,8250.0
2021-09-28 10:55:00,95.69,95.77,95.52,95.52,8954.0,88.6168,88.6909,88.4594,88.4594,8954.0
2021-09-28 11:00:00,95.65,95.85,95.5,95.61,46880.0,88.5798,88.765,88.4409,88.5427,46880.0
2021-09-28 11:05:00,95.64,95.91,95.58,95.74,23096.0,88.5705,88.8206,88.5149,88.6631,23096.0
2021-09-28 11:10:00,95.8,95.86,95.56,95.56,5594.0,88.7187,88.7743,88.4964,88.4964,5594.0
2021-09-28 11:15:00,95.63,95.98,95.5,95.98,13600.0,88.5613,88.8854,88.4409,88.8854,13600.0
2021-09-28 11:20:00,95.88,96.13,95.88,96.08,8002.0,88.7928,89.0243,88.7928,88.978,8002.0
2021-09-28 11:25:00,96.06,96.09,95.83,95.93,5884.0,88.9595,88.9873,88.7465,88.8391,5884.0
2021-09-28 11:30:00,96.0,96.1,95.86,96.05,6386.0,88.9039,88.9965,88.7743,88.9502,6386.0
2021-09-28 11:35:00,96.11,96.11,95.89,95.97,3552.0,89.0058,89.0058,88.802,88.8761,3552.0
2021-09-28 11:40:00,95.97,96.02,95.9,96.0,2012.0,88.8761,88.9224,88.8113,88.9039,2012.0
2021-09-28 11:45:00,95.88,96.02,95.81,95.95,5632.0,88.7928,88.9224,88.7279,88.8576,5632.0
2021-09-28 11:50:00,95.89,95.92,95.78,95.85,5438.0,88.802,88.8298,88.7002,88.765,5438.0
2021-09-28 11:55:00,95.75,95.85,95.61,95.85,4012.0,88.6724,88.765,88.5427,88.765,4012.0
2021-09-28 12:00:00,95.69,95.75,95.45,95.45,5876.0,88.6168,88.6724,88.3946,88.3946,5876.0
2021-09-28 12:05:00,95.39,95.46,95.36,95.42,2252.0,88.339,88.4038,88.3112,88.3668,2252.0
2021-09-28 12:10:00,95.44,95.67,95.44,95.63,4186.0,88.3853,88.5983,88.3853,88.5613,4186.0
2021-09-28 12:15:00,95.63,95.65,95.5,95.61,10104.0,88.5613,88.5798,88.4409,88.5427,10104.0
2021-09-28 12:20:00,95.61,95.66,95.5,95.64,6212.0,88.5427,88.589,88.4409,88.5705,6212.0
2021-09-28 12:25:00,95.64,95.67,95.55,95.66,7150.0,88.5705,88.5983,88.4872,88.589,7150.0
2021-09-28 12:30:00,95.58,95.88,95.55,95.88,14016.0,88.5149,88.7928,88.4872,88.7928,14016.0
2021-09-28 12:35:00,95.81,95.83,95.66,95.66,4206.0,88.7279,88.7465,88.589,88.589,4206.0
2021-09-28 12:40:00,95.62,95.67,95.45,95.45,3872.0,88.552,88.5983,88.3946,88.3946,3872.0
2021-09-28 12:45:00,95.27,95.27,95.12,95.12,1400.0,88.2279,88.2279,88.089,88.089,1400.0
2021-09-28 12:50:00,95.03,95.31,95.0,95.31,10644.0,88.0056,88.2649,87.9778,88.2649,10644.0
2021-09-28 12:55:00,95.32,95.53,95.32,95.53,8224.0,88.2742,88.4686,88.2742,88.4686,8224.0
2021-09-28 13:00:00,95.63,95.64,95.39,95.57,9408.0,88.5613,88.5705,88.339,88.5057,9408.0
2021-09-28 13:05:00,95.55,95.8,95.46,95.79,4950.0,88.4872,88.7187,88.4038,88.7094,4950.0
2021-09-28 13:10:00,95.78,95.79,95.63,95.72,9172.0,88.7002,88.7094,88.5613,88.6446,9172.0
2021-09-28 13:15:00,95.8,95.95,95.8,95.9,6082.0,88.7187,88.8576,88.7187,88.8113,6082.0
2021-09-28 13:20:00,95.98,96.06,95.98,96.04,6936.0,88.8854,88.9595,88.8854,88.9409,6936.0
2021-09-28 13:25:00,96.03,96.08,95.88,95.92,25912.0,88.9317,88.978,88.7928,88.8298,25912.0
2021-09-28 13:30:00,95.89,95.89,95.71,95.71,2856.0,88.802,88.802,88.6353,88.6353,2856.0
2021-09-28 13:35:00,95.81,95.92,95.81,95.91,6316.0,88.7279,88.8298,88.7279,88.8206,6316.0
2021-09-28 13:40:00,95.95,96.08,95.89,95.89,4868.0,88.8576,88.978,88.802,88.802,4868.0
2021-09-28 13:45:00,95.96,95.99,95.94,95.96,3812.0,88.8669,88.8946,88.8483,88.8669,3812.0
2021-09-28 13:50:00,95.96,96.03,95.95,95.95,4842.0,88.8669,88.9317,88.8576,88.8576,4842.0
2021-09-28 13:55:00,95.91,95.91,95.75,95.81,4808.0,88.8206,88.8206,88.6724,88.7279,4808.0
2021-09-28 14:00:00,95.76,95.81,95.63,95.63,5756.0,88.6816,88.7279,88.5613,88.5613,5756.0
2021-09-28 14:05:00,95.61,95.62,95.49,95.53,10476.0,88.5427,88.552,88.4316,88.4686,10476.0
2021-09-28 14:10:00,95.48,95.52,95.33,95.39,14190.0,88.4223,88.4594,88.2834,88.339,14190.0
2021-09-28 14:15:00,95.41,95.72,95.41,95.7,12730.0,88.3575,88.6446,88.3575,88.6261,12730.0
2021-09-28 14:20:00,95.72,95.92,95.71,95.9,6308.0,88.6446,88.8298,88.6353,88.8113,6308.0
2021-09-28 14:25:00,95.92,96.0,95.88,96.0,9356.0,88.8298,88.9039,88.7928,88.9039,9356.0
2021-09-28 14:30:00,96.05,96.05,95.86,95.93,5492.0,88.9502,88.9502,88.7743,88.8391,5492.0
2021-09-28 14:35:00,95.88,96.02,95.75,95.95,6410.0,88.7928,88.9224,88.6724,88.8576,6410.0
2021-09-28 14:40:00,95.97,96.13,95.97,96.12,6188.0,88.8761,89.0243,88.8761,89.015,6188.0
2021-09-28 14:45:00,96.2,96.35,96.2,96.35,8606.0,89.0891,89.228,89.0891,89.228,8606.0
2021-09-28 14:50:00,96.31,96.35,96.15,96.19,5108.0,89.191,89.228,89.0428,89.0799,5108.0
2021-09-28 14:55:00,96.26,96.38,96.11,96.12,9854.0,89.1447,89.2558,89.0058,89.015,9854.0
2021-09-28 15:00:00,96.19,96.3,96.16,96.21,6004.0,89.0799,89.1817,89.0521,89.0984,6004.0
2021-09-28 15:05:00,96.23,96.31,96.21,96.24,5480.0,89.1169,89.191,89.0984,89.1262,5480.0
2021-09-28 15:10:00,96.23,96.26,96.11,96.11,3878.0,89.1169,89.1447,89.0058,89.0058,3878.0
2021-09-28 15:15:00,96.17,96.26,96.07,96.08,9506.0,89.0613,89.1447,88.9687,88.978,9506.0
2021-09-28 15:20:00,96.08,96.11,95.75,95.81,6324.0,88.978,89.0058,88.6724,88.7279,6324.0
2021-09-28 15:25:00,95.79,95.8,95.66,95.72,8208.0,88.7094,88.7187,88.589,88.6446,8208.0
2021-09-28 15:30:00,95.69,95.75,95.58,95.61,25946.0,88.6168,88.6724,88.5149,88.5427,25946.0
2021-09-28 15:35:00,95.59,95.83,95.56,95.75,15300.0,88.5242,88.7465,88.4964,88.6724,15300.0
2021-09-28 15:40:00,95.77,96.08,95.77,96.06,32348.0,88.6909,88.978,88.6909,88.9595,32348.0
2021-09-28 15:45:00,96.11,96.11,95.63,95.67,38910.0,89.0058,89.0058,88.5613,88.5983,38910.0
2021-09-28 15:50:00,95.64,96.02,95.45,95.98,109526.0,88.5705,88.9224,88.3946,88.8854,109526.0
2021-09-28 15:55:00,95.91,96.21,95.78,95.88,156032.0,88.8206,89.0984,88.7002,88.7928,156032.0
2021-09-29 09:30:00,96.3,97.23,96.14,96.34,38494.0,89.1817,90.043,89.0336,89.2188,38494.0
2021-09-29 09:35:00,96.5,96.85,96.25,96.56,39138.0,89.3669,89.6911,89.1354,89.4225,39138.0
2021-09-29 09:40:00,96.73,96.89,96.51,96.51,4600.0,89.5799,89.7281,89.3762,89.3762,4600.0
2021-09-29 09:45:00,96.57,96.57,96.17,96.49,13706.0,89.4318,89.4318,89.0613,89.3577,13706.0
2021-09-29 09:50:00,96.44,97.12,96.43,96.83,11808.0,89.3114,89.9411,89.3021,89.6726,11808.0
2021-09-29 09:55:00,96.86,96.89,96.56,96.71,25798.0,89.7003,89.7281,89.4225,89.5614,25798.0
2021-09-29 10:00:00,96.72,96.84,96.5,96.65,28622.0,89.5707,89.6818,89.3669,89.5059,28622.0
2021-09-29 10:05:00,96.69,96.87,96.63,96.76,11438.0,89.5429,89.7096,89.4873,89.6077,11438.0
2021-09-29 10:10:00,96.83,97.05,96.78,96.89,9702.0,89.6726,89.8763,89.6262,89.7281,9702.0
2021-09-29 10:15:00,96.96,97.01,96.72,96.88,11926.0,89.7929,89.8392,89.5707,89.7189,11926.0
2021-09-29 10:20:00,96.96,97.11,96.78,96.89,10190.0,89.7929,89.9319,89.6262,89.7281,10190.0
2021-09-29 10:25:00,96.85,96.87,96.6,96.63,19334.0,89.6911,89.7096,89.4596,89.4873,19334.0
2021-09-29 10:30:00,96.6,96.81,96.55,96.75,12948.0,89.4596,89.654,89.4132,89.5985,12948.0
2021-09-29 10:35:00,96.78,96.83,96.56,96.56,3200.0,89.6262,89.6726,89.4225,89.4225,3200.0
2021-09-29 10:40:00,96.61,96.64,96.51,96.64,2780.0,89.4688,89.4966,89.3762,89.4966,2780.0
2021-09-29 10:45:00,96.64,96.7,96.5,96.68,5002.0,89.4966,89.5522,89.3669,89.5336,5002.0
2021-09-29 10:50:00,96.75,96.75,96.0,96.04,34084.0,89.5985,89.5985,88.9039,88.9409,34084.0
2021-09-29 10:55:00,96.0,96.0,95.58,95.58,12418.0,88.9039,88.9039,88.5149,88.5149,12418.0
2021-09-29 11:00:00,95.61,95.92,95.55,95.81,36630.0,88.5427,88.8298,88.4872,88.7279,36630.0
2021-09-29 11:05:00,95.74,95.96,95.74,95.94,5124.0,88.6631,88.8669,88.6631,88.8483,5124.0
2021-09-29 11:10:00,95.92,96.08,95.91,95.95,7714.0,88.8298,88.978,88.8206,88.8576,7714.0
2021-09-29 11:15:00,95.95,96.0,95.66,95.77,11990.0,88.8576,88.9039,88.589,88.6909,11990.0
2021-09-29 11:20:00,95.71,95.88,95.71,95.82,13310.0,88.6353,88.7928,88.6353,88.7372,13310.0
2021-09-29 11:25:00,95.75,95.89,95.58,95.86,16872.0,88.6724,88.802,88.5149,88.7743,16872.0
2021-09-29 11:30:00,95.86,95.89,95.82,95.86,3092.0,88.7743,88.802,88.7372,88.7743,3092.0
2021-09-29 11:35:00,95.81,95.86,95.7,95.72,26580.0,88.7279,88.7743,88.6261,88.6446,26580.0
2021-09-29 11:40:00,95.72,95.81,95.67,95.77,10014.0,88.6446,88.7279,88.5983,88.6909,10014.0
2021-09-29 11:45:00,95.74,95.98,95.7,95.88,5650.0,88.6631,88.8854,88.6261,88.7928,5650.0
2021-09-29 11:50:00,95.86,95.89,95.82,95.83,4602.0,88.7743,88.802,88.7372,88.7465,4602.0
2021-09-29 11:55:00,95.8,95.84,95.67,95.71,7592.0,88.7187,88.7557,88.5983,88.6353,7592.0
2021-09-29 12:00:00,95.69,95.73,95.63,95.73,4800.0,88.6168,88.6539,88.5613,88.6539,4800.0
2021-09-29 12:05:00,95.73,95.77,95.63,95.67,9356.0,88.6539,88.6909,88.5613,88.5983,9356.0
2021-09-29 12:10:00,95.63,95.64,95.28,95.28,39128.0,88.5613,88.5705,88.2371,88.2371,39128.0
2021-09-29 12:15:00,95.32,95.65,95.32,95.61,14908.0,88.2742,88.5798,88.2742,88.5427,14908.0
2021-09-29 12:20:00,95.61,95.7,95.5,95.7,7700.0,88.5427,88.6261,88.4409,88.6261,7700.0
2021-09-29 12:25:00,95.74,95.86,95.68,95.75,12438.0,88.6631,88.7743,88.6076,88.6724,12438.0
2021-09-29 12:30:00,95.8,95.8,95.71,95.74,9554.0,88.7187,88.7187,88.6353,88.6631,9554.0
2021-09-29 12:35:00,95.74,95.81,95.74,95.8,7186.0,88.6631,88.7279,88.6631,88.7187,7186.0
2021-09-29 12:40:00,95.8,95.86,95.74,95.86,7438.0,88.7187,88.7743,88.6631,88.7743,7438.0
2021-09-29 12:45:00,95.83,95.86,95.8,95.86,4146.0,88.7465,88.7743,88.7187,88.7743,4146.0
2021-09-29 12:50:00,95.87,95.97,95.85,95.97,1602.0,88.7835,88.8761,88.765,88.8761,1602.0
2021-09-29 12:55:00,95.95,96.02,95.88,95.95,13560.0,88.8576,88.9224,88.7928,88.8576,13560.0
2021-09-29 13:00:00,95.97,96.16,95.93,96.15,12286.0,88.8761,89.0521,88.8391,89.0428,12286.0
2021-09-29 13:05:00,96.14,96.14,95.86,95.87,23400.0,89.0336,89.0336,88.7743,88.7835,23400.0
2021-09-29 13:10:00,95.89,96.0,95.86,95.97,5736.0,88.802,88.9039,88.7743,88.8761,5736.0
2021-09-29 13:15:00,95.89,96.11,95.88,95.97,50570.0,88.802,89.0058,88.7928,88.8761,50570.0
2021-09-29 13:20:00,95.96,96.05,95.93,95.96,8004.0,88.8669,88.9502,88.8391,88.8669,8004.0
2021-09-29 13:25:00,95.92,96.0,95.83,96.0,7570.0,88.8298,88.9039,88.7465,88.9039,7570.0
2021-09-29 13:30:00,95.97,95.98,95.89,95.98,7048.0,88.8761,88.8854,88.802,88.8854,7048.0
2021-09-29 13:35:00,95.98,96.0,95.86,95.86,3856.0,88.8854,88.9039,88.7743,88.7743,3856.0
2021-09-29 13:40:00,95.84,96.03,95.84,95.97,12178.0,88.7557,88.9317,88.7557,88.8761,12178.0
2021-09-29 13:45:00,95.98,95.98,95.89,95.89,5710.0,88.8854,88.8854,88.802,88.802,5710.0
2021-09-29 13:50:00,95.91,95.96,95.78,95.96,17406.0,88.8206,88.8669,88.7002,88.8669,17406.0
2021-09-29 13:55:00,95.94,96.22,95.91,96.22,16282.0,88.8483,89.1076,88.8206,89.1076,16282.0
2021-09-29 14:00:00,96.23,96.23,95.88,95.88,4982.0,89.1169,89.1169,88.7928,88.7928,4982.0
2021-09-29 14:05:00,95.91,96.11,95.9,96.06,11728.0,88.8206,89.0058,88.8113,88.9595,11728.0
2021-09-29 14:10:00,96.0,96.12,96.0,96.12,4480.0,88.9039,89.015,88.9039,89.015,4480.0
2021-09-29 14:15:00,96.08,96.16,95.92,96.16,4598.0,88.978,89.0521,88.8298,89.0521,4598.0
2021-09-29 14:20:00,96.05,96.11,95.95,95.99,5926.0,88.9502,89.0058,88.8576,88.8946,5926.0
2021-09-29 14:25:00,95.99,96.05,95.98,96.0,3418.0,88.8946,88.9502,88.8854,88.9039,3418.0
2021-09-29 14:30:00,95.97,96.17,95.97,96.04,12066.0,88.8761,89.0613,88.8761,88.9409,12066.0
2021-09-29 14:35:00,96.03,96.09,95.98,96.09,10082.0,88.9317,88.9873,88.8854,88.9873,10082.0
2021-09-29 14:40:00,96.11,96.19,96.09,96.16,4382.0,89.0058,89.0799,88.9873,89.0521,4382.0
2021-09-29 14:45:00,96.2,96.21,96.07,96.11,6434.0,89.0891,89.0984,88.9687,89.0058,6434.0
2021-09-29 14:50:00,96.14,96.25,96.14,96.14,3816.0,89.0336,89.1354,89.0336,89.0336,3816.0
2021-09-29 14:55:00,96.11,96.2,96.11,96.16,6080.0,89.0058,89.0891,89.0058,89.0521,6080.0
2021-09-29 15:00:00,96.16,96.3,96.15,96.22,6614.0,89.0521,89.1817,89.0428,89.1076,6614.0
2021-09-29 15:05:00,96.23,96.33,96.21,96.32,9410.0,89.1169,89.2095,89.0984,89.2002,9410.0
2021-09-29 15:10:00,96.26,96.31,96.23,96.31,5412.0,89.1447,89.191,89.1169,89.191,5412.0
2021-09-29 15:15:00,96.29,96.33,96.25,96.31,6036.0,89.1725,89.2095,89.1354,89.191,6036.0
2021-09-29 15:20:00,96.29,96.32,96.25,96.31,11978.0,89.1725,89.2002,89.1354,89.191,11978.0
2021-09-29 15:25:00,96.31,96.36,96.24,96.25,11124.0,89.191,89.2373,89.1262,89.1354,11124.0
2021-09-29 15:30:00,96.24,96.39,96.21,96.39,21336.0,89.1262,89.2651,89.0984,89.2651,21336.0
2021-09-29 15:35:00,96.38,96.39,96.17,96.17,26080.0,89.2558,89.2651,89.0613,89.0613,26080.0
2021-09-29 15:40:00,96.14,96.18,95.95,96.09,27672.0,89.0336,89.0706,88.8576,88.9873,27672.0
2021-09-29 15:45:00,96.05,96.16,96.02,96.13,34072.0,88.9502,89.0521,88.9224,89.0243,34072.0
2021-09-29 15:50:00,96.12,96.19,95.92,95.98,61342.0,89.015,89.0799,88.8298,88.8854,61342.0
2021-09-29 15:55:00,95.97,95.98,95.82,95.83,83442.0,88.8761,88.8854,88.7372,88.7465,83442.0
2021-09-30 09:30:00,92.08,92.26,89.97,89.97,147828.0,85.2737,85.4404,83.3196,83.3196,147828.0
2021-09-30 09:35:00,89.99,90.25,88.73,90.01,128766.0,83.3381,83.5789,82.1713,83.3567,128766.0
2021-09-30 09:40:00,89.96,90.66,89.95,90.08,189628.0,83.3104,83.9586,83.3011,83.4215,189628.0
2021-09-30 09:45:00,90.14,91.38,90.14,91.38,70550.0,83.4771,84.6254,83.4771,84.6254,70550.0
2021-09-30 09:50:00,91.38,91.71,90.75,90.92,74650.0,84.6254,84.931,84.042,84.1994,74650.0
2021-09-30 09:55:00,91.0,91.43,90.83,91.17,54662.0,84.2735,84.6717,84.1161,84.4309,54662.0
2021-09-30 10:00:00,91.17,91.64,90.95,91.39,44348.0,84.4309,84.8662,84.2272,84.6347,44348.0
2021-09-30 10:05:00,91.39,91.6,91.23,91.26,49430.0,84.6347,84.8291,84.4865,84.5143,49430.0
2021-09-30 10:10:00,91.14,91.28,90.67,90.75,24752.0,84.4031,84.5328,83.9679,84.042,24752.0
2021-09-30 10:15:00,90.89,91.47,90.75,90.88,60742.0,84.1716,84.7088,84.042,84.1624,60742.0
2021-09-30 10:20:00,91.0,91.0,90.23,90.32,52222.0,84.2735,84.2735,83.5604,83.6438,52222.0
2021-09-30 10:25:00,90.26,90.72,90.19,90.58,47446.0,83.5882,84.0142,83.5234,83.8845,47446.0
2021-09-30 10:30:00,90.61,90.61,89.95,90.0,79852.0,83.9123,83.9123,83.3011,83.3474,79852.0
2021-09-30 10:35:00,89.99,89.99,89.28,89.5,41240.0,83.3381,83.3381,82.6806,82.8844,41240.0
2021-09-30 10:40:00,89.74,89.74,89.27,89.4,36542.0,83.1066,83.1066,82.6714,82.7918,36542.0
2021-09-30 10:45:00,89.36,89.58,89.16,89.58,31132.0,82.7547,82.9585,82.5695,82.9585,31132.0
2021-09-30 10:50:00,89.53,89.53,89.05,89.12,27598.0,82.9122,82.9122,82.4676,82.5325,27598.0
2021-09-30 10:55:00,89.14,89.6,88.94,89.42,52220.0,82.551,82.977,82.3658,82.8103,52220.0
2021-09-30 11:00:00,89.41,89.55,89.13,89.33,30250.0,82.801,82.9307,82.5417,82.7269,30250.0
2021-09-30 11:05:00,89.25,89.53,89.18,89.49,42682.0,82.6528,82.9122,82.588,82.8751,42682.0
2021-09-30 11:10:00,89.43,89.47,88.96,89.16,51348.0,82.8195,82.8566,82.3843,82.5695,51348.0
2021-09-30 11:15:00,89.06,89.08,88.86,89.07,28304.0,82.4769,82.4954,82.2917,82.4862,28304.0
2021-09-30 11:20:00,89.0,89.07,88.75,88.83,13846.0,82.4213,82.4862,82.1898,82.2639,13846.0
2021-09-30 11:25:00,88.83,88.98,88.82,88.85,4182.0,82.2639,82.4028,82.2546,82.2824,4182.0
2021-09-30 11:30:00,88.89,89.07,88.86,88.88,14444.0,82.3195,82.4862,82.2917,82.3102,14444.0
2021-09-30 11:35:00,88.73,88.86,88.57,88.75,26218.0,82.1713,82.2917,82.0231,82.1898,26218.0
2021-09-30 11:40:00,88.7,88.7,88.39,88.39,26658.0,82.1435,82.1435,81.8564,81.8564,26658.0
2021-09-30 11:45:00,88.46,88.46,88.03,88.09,27462.0,81.9212,81.9212,81.523,81.5786,27462.0
2021-09-30 11:50:00,88.14,88.64,88.12,88.64,11976.0,81.6249,82.0879,81.6064,82.0879,11976.0
2021-09-30 11:55:00,88.57,88.64,88.3,88.32,35816.0,82.0231,82.0879,81.7731,81.7916,35816.0
2021-09-30 12:00:00,88.42,88.51,88.25,88.47,18906.0,81.8842,81.9675,81.7268,81.9305,18906.0
2021-09-30 12:05:00,88.54,88.64,88.42,88.42,25052.0,81.9953,82.0879,81.8842,81.8842,25052.0
2021-09-30 12:10:00,88.39,88.72,88.3,88.72,16620.0,81.8564,82.162,81.7731,82.162,16620.0
2021-09-30 12:15:00,88.72,88.86,88.64,88.78,11978.0,82.162,82.2917,82.0879,82.2176,11978.0
2021-09-30 12:20:00,88.83,89.19,88.79,88.85,59962.0,82.2639,82.5973,82.2268,82.2824,59962.0
2021-09-30 12:25:00,88.82,88.89,88.56,88.56,5404.0,82.2546,82.3195,82.0139,82.0139,5404.0
2021-09-30 12:30:00,88.38,88.66,88.3,88.66,9122.0,81.8472,82.1065,81.7731,82.1065,9122.0
2021-09-30 12:35:00,88.76,88.92,88.76,88.92,6012.0,82.1991,82.3472,82.1991,82.3472,6012.0
2021-09-30 12:40:00,88.95,89.04,88.85,88.88,21250.0,82.375,82.4584,82.2824,82.3102,21250.0
2021-09-30 12:45:00,88.89,89.11,88.76,89.07,11054.0,82.3195,82.5232,82.1991,82.4862,11054.0
2021-09-30 12:50:00,89.06,89.07,88.88,89.05,54764.0,82.4769,82.4862,82.3102,82.4676,54764.0
2021-09-30 12:55:00,89.04,89.16,88.99,89.11,12318.0,82.4584,82.5695,82.4121,82.5232,12318.0
2021-09-30 13:00:00,89.07,89.31,88.97,89.31,37620.0,82.4862,82.7084,82.3935,82.7084,37620.0
2021-09-30 13:05:00,89.33,89.49,89.25,89.28,13408.0,82.7269,82.8751,82.6528,82.6806,13408.0
2021-09-30 13:10:00,89.36,89.58,89.36,89.58,18686.0,82.7547,82.9585,82.7547,82.9585,18686.0
2021-09-30 13:15:00,89.61,89.61,89.13,89.41,35532.0,82.9862,82.9862,82.5417,82.801,35532.0
2021-09-30 13:20:00,89.42,89.5,89.07,89.23,22092.0,82.8103,82.8844,82.4862,82.6343,22092.0
2021-09-30 13:25:00,89.22,89.54,89.21,89.52,10736.0,82.6251,82.9214,82.6158,82.9029,10736.0
2021-09-30 13:30:00,89.52,89.6,89.42,89.6,14212.0,82.9029,82.977,82.8103,82.977,14212.0
2021-09-30 13:35:00,89.53,89.82,89.48,89.54,22140.0,82.9122,83.1807,82.8658,82.9214,22140.0
2021-09-30 13:40:00,89.6,89.61,89.39,89.49,15744.0,82.977,82.9862,82.7825,82.8751,15744.0
2021-09-30 13:45:00,89.5,89.63,89.39,89.56,14150.0,82.8844,83.0048,82.7825,82.9399,14150.0
2021-09-30 13:50:00,89.56,89.6,89.48,89.6,9824.0,82.9399,82.977,82.8658,82.977,9824.0
2021-09-30 13:55:00,89.56,89.57,89.22,89.37,39418.0,82.9399,82.9492,82.6251,82.764,39418.0
2021-09-30 14:00:00,89.37,89.49,89.3,89.45,20646.0,82.764,82.8751,82.6992,82.8381,20646.0
2021-09-30 14:05:00,89.41,89.44,89.31,89.39,17082.0,82.801,82.8288,82.7084,82.7825,17082.0
2021-09-30 14:10:00,89.42,89.54,89.41,89.45,19804.0,82.8103,82.9214,82.801,82.8381,19804.0
2021-09-30 14:15:00,89.48,89.53,89.17,89.17,15008.0,82.8658,82.9122,82.5788,82.5788,15008.0
2021-09-30 14:20:00,89.17,89.25,89.14,89.23,31002.0,82.5788,82.6528,82.551,82.6343,31002.0
2021-09-30 14:25:00,89.23,89.48,89.17,89.48,15992.0,82.6343,82.8658,82.5788,82.8658,15992.0
2021-09-30 14:30:00,89.44,89.58,89.41,89.51,17350.0,82.8288,82.9585,82.801,82.8936,17350.0
2021-09-30 14:35:00,89.5,89.5,89.38,89.42,4804.0,82.8844,82.8844,82.7732,82.8103,4804.0
2021-09-30 14:40:00,89.45,89.63,89.45,89.6,35818.0,82.8381,83.0048,82.8381,82.977,35818.0
2021-09-30 14:45:00,89.67,90.1,89.67,89.94,19074.0,83.0418,83.44,83.0418,83.2918,19074.0
2021-09-30 14:50:00,90.0,90.11,89.62,89.66,21970.0,83.3474,83.4493,82.9955,83.0325,21970.0
2021-09-30 14:55:00,89.62,89.79,89.62,89.62,13914.0,82.9955,83.1529,82.9955,82.9955,13914.0
2021-09-30 15:00:00,89.65,89.97,89.64,89.93,27610.0,83.0233,83.3196,83.014,83.2826,27610.0
2021-09-30 15:05:00,89.91,90.02,89.86,89.89,30538.0,83.2641,83.3659,83.2178,83.2455,30538.0
2021-09-30 15:10:00,89.91,90.11,89.89,90.05,83700.0,83.2641,83.4493,83.2455,83.3937,83700.0
2021-09-30 15:15:00,90.07,90.14,89.97,90.01,39426.0,83.4122,83.4771,83.3196,83.3567,39426.0
2021-09-30 15:20:00,89.99,90.0,89.65,89.8,33994.0,83.3381,83.3474,83.0233,83.1622,33994.0
2021-09-30 15:25:00,89.8,89.8,89.37,89.5,79722.0,83.1622,83.1622,82.764,82.8844,79722.0
2021-09-30 15:30:00,89.5,89.58,89.41,89.54,21340.0,82.8844,82.9585,82.801,82.9214,21340.0
2021-09-30 15:35:00,89.51,89.53,89.3,89.45,29070.0,82.8936,82.9122,82.6992,82.8381,29070.0
2021-09-30 15:40:00,89.42,89.46,89.13,89.2,58198.0,82.8103,82.8473,82.5417,82.6065,58198.0
2021-09-30 15:45:00,89.2,89.22,88.95,88.96,55350.0,82.6065,82.6251,82.375,82.3843,55350.0
2021-09-30 15:50:00,88.96,89.07,88.8,88.83,108402.0,82.3843,82.4862,82.2361,82.2639,108402.0
2021-09-30 15:55:00,88.86,88.96,88.56,88.64,316054.0,82.2917,82.3843,82.0139,82.0879,316054.0
2021-10-01 09:30:00,88.28,88.57,87.3,87.44,78146.0,81.7545,82.0231,80.847,80.9766,78146.0
2021-10-01 09:35:00,87.55,87.78,86.84,87.36,48616.0,81.0785,81.2915,80.421,80.9026,48616.0
2021-10-01 09:40:00,87.36,87.5,86.95,86.95,43034.0,80.9026,81.0322,80.5229,80.5229,43034.0
2021-10-01 09:45:00,86.99,87.14,86.58,86.67,43550.0,80.5599,80.6988,80.1802,80.2636,43550.0
2021-10-01 09:50:00,86.63,87.41,86.63,87.1,14372.0,80.2265,80.9489,80.2265,80.6618,14372.0
2021-10-01 09:55:00,87.0,87.0,86.57,86.77,48850.0,80.5692,80.5692,80.1709,80.3562,48850.0
2021-10-01 10:00:00,86.77,87.17,86.76,87.11,33148.0,80.3562,80.7266,80.3469,80.671,33148.0
2021-10-01 10:05:00,87.02,87.19,86.39,86.67,44558.0,80.5877,80.7451,80.0043,80.2636,44558.0
2021-10-01 10:10:00,86.58,86.6,86.3,86.48,13460.0,80.1802,80.1987,79.9209,80.0876,13460.0
2021-10-01 10:15:00,86.32,86.37,86.03,86.22,23108.0,79.9394,79.9857,79.6709,79.8468,23108.0
2021-10-01 10:20:00,86.22,86.33,85.67,85.67,32258.0,79.8468,79.9487,79.3375,79.3375,32258.0
2021-10-01 10:25:00,85.65,85.99,85.57,85.67,36148.0,79.319,79.6338,79.2449,79.3375,36148.0
2021-10-01 10:30:00,85.72,85.89,85.46,85.83,45110.0,79.3838,79.5412,79.143,79.4856,45110.0
2021-10-01 10:35:00,85.68,85.89,85.46,85.61,31112.0,79.3467,79.5412,79.143,79.2819,31112.0
2021-10-01 10:40:00,85.69,86.07,85.69,85.99,39254.0,79.356,79.7079,79.356,79.6338,39254.0
2021-10-01 10:45:00,85.84,86.38,85.78,86.08,51862.0,79.4949,79.995,79.4393,79.7172,51862.0
2021-10-01 10:50:00,86.18,86.18,85.7,86.05,18600.0,79.8098,79.8098,79.3653,79.6894,18600.0
2021-10-01 10:55:00,86.1,86.45,86.09,86.24,11692.0,79.7357,80.0598,79.7264,79.8653,11692.0
2021-10-01 11:00:00,86.22,86.38,86.1,86.33,16922.0,79.8468,79.995,79.7357,79.9487,16922.0
2021-10-01 11:05:00,86.45,86.45,86.19,86.22,7616.0,80.0598,80.0598,79.819,79.8468,7616.0
2021-10-01 11:10:00,86.14,86.38,85.99,86.35,17292.0,79.7727,79.995,79.6338,79.9672,17292.0
2021-10-01 11:15:00,86.38,86.7,86.38,86.7,6358.0,79.995,80.2913,79.995,80.2913,6358.0
2021-10-01 11:20:00,86.75,86.85,86.59,86.68,16530.0,80.3376,80.4302,80.1895,80.2728,16530.0
2021-10-01 11:25:00,86.73,86.77,86.57,86.58,9444.0,80.3191,80.3562,80.1709,80.1802,9444.0
2021-10-01 11:30:00,86.7,86.74,86.52,86.69,18344.0,80.2913,80.3284,80.1246,80.2821,18344.0
2021-10-01 11:35:00,86.7,87.08,86.63,86.94,14116.0,80.2913,80.6432,80.2265,80.5136,14116.0
2021-10-01 11:40:00,86.96,87.05,86.89,86.98,11924.0,80.5321,80.6155,80.4673,80.5506,11924.0
2021-10-01 11:45:00,87.0,87.17,86.9,86.9,12600.0,80.5692,80.7266,80.4766,80.4766,12600.0
2021-10-01 11:50:00,86.95,87.1,86.95,86.98,9014.0,80.5229,80.6618,80.5229,80.5506,9014.0
2021-10-01 11:55:00,87.05,87.06,86.89,87.0,5254.0,80.6155,80.6247,80.4673,80.5692,5254.0
2021-10-01 12:00:00,87.04,87.17,86.97,87.17,18222.0,80.6062,80.7266,80.5414,80.7266,18222.0
2021-10-01 12:05:00,87.18,87.56,87.15,87.52,33044.0,80.7359,81.0878,80.7081,81.0507,33044.0
2021-10-01 12:10:00,87.56,87.57,87.47,87.52,7626.0,81.0878,81.097,81.0044,81.0507,7626.0
2021-10-01 12:15:00,87.49,87.77,87.33,87.77,14920.0,81.0229,81.2822,80.8748,81.2822,14920.0
2021-10-01 12:20:00,87.79,87.96,87.7,87.89,17344.0,81.3008,81.4582,81.2174,81.3934,17344.0
2021-10-01 12:25:00,87.79,87.79,87.5,87.59,6832.0,81.3008,81.3008,81.0322,81.1156,6832.0
2021-10-01 12:30:00,87.62,87.83,87.61,87.68,9668.0,81.1433,81.3378,81.1341,81.1989,9668.0
2021-10-01 12:35:00,87.72,87.8,87.58,87.58,4584.0,81.2359,81.31,81.1063,81.1063,4584.0
2021-10-01 12:40:00,87.56,87.73,87.55,87.55,6820.0,81.0878,81.2452,81.0785,81.0785,6820.0
2021-10-01 12:45:00,87.57,87.67,87.57,87.6,5578.0,81.097,81.1896,81.097,81.1248,5578.0
2021-10-01 12:50:00,87.58,87.58,87.48,87.53,3630.0,81.1063,81.1063,81.0137,81.06,3630.0
2021-10-01 12:55:00,87.43,87.47,87.32,87.32,7726.0,80.9674,81.0044,80.8655,80.8655,7726.0
2021-10-01 13:00:00,87.34,87.5,87.33,87.5,7538.0,80.884,81.0322,80.8748,81.0322,7538.0
2021-10-01 13:05:00,87.5,87.74,87.5,87.72,8398.0,81.0322,81.2545,81.0322,81.2359,8398.0
2021-10-01 13:10:00,87.69,87.77,87.63,87.63,5256.0,81.2082,81.2822,81.1526,81.1526,5256.0
2021-10-01 13:15:00,87.7,88.01,87.6,88.0,20206.0,81.2174,81.5045,81.1248,81.4952,20206.0
2021-10-01 13:20:00,87.94,87.99,87.78,87.81,18392.0,81.4397,81.486,81.2915,81.3193,18392.0
2021-10-01 13:25:00,87.83,87.95,87.83,87.86,10140.0,81.3378,81.4489,81.3378,81.3656,10140.0
2021-10-01 13:30:00,87.86,87.9,87.64,87.9,18492.0,81.3656,81.4026,81.1619,81.4026,18492.0
2021-10-01 13:35:00,87.9,88.16,87.9,88.14,12030.0,81.4026,81.6434,81.4026,81.6249,12030.0
2021-10-01 13:40:00,88.14,88.2,88.05,88.2,15378.0,81.6249,81.6805,81.5415,81.6805,15378.0
2021-10-01 13:45:00,88.15,88.45,88.15,88.33,9780.0,81.6342,81.912,81.6342,81.8009,9780.0
2021-10-01 13:50:00,88.36,88.47,88.25,88.42,17602.0,81.8286,81.9305,81.7268,81.8842,17602.0
2021-10-01 13:55:00,88.42,88.43,88.31,88.42,14388.0,81.8842,81.8935,81.7823,81.8842,14388.0
2021-10-01 14:00:00,88.45,88.49,88.28,88.33,9238.0,81.912,81.949,81.7545,81.8009,9238.0
2021-10-01 14:05:00,88.33,88.41,88.28,88.33,9240.0,81.8009,81.8749,81.7545,81.8009,9240.0
2021-10-01 14:10:00,88.33,88.42,88.33,88.39,6502.0,81.8009,81.8842,81.8009,81.8564,6502.0
2021-10-01 14:15:00,88.42,88.49,88.42,88.44,5600.0,81.8842,81.949,81.8842,81.9027,5600.0
2021-10-01 14:20:00,88.5,88.52,88.39,88.52,5774.0,81.9583,81.9768,81.8564,81.9768,5774.0
2021-10-01 14:25:00,88.55,88.58,88.52,88.54,4442.0,82.0046,82.0324,81.9768,81.9953,4442.0
2021-10-01 14:30:00,88.54,88.54,88.36,88.47,11404.0,81.9953,81.9953,81.8286,81.9305,11404.0
2021-10-01 14:35:00,88.48,88.61,88.45,88.57,8914.0,81.9398,82.0602,81.912,82.0231,8914.0
2021-10-01 14:40:00,88.61,88.7,88.47,88.51,4450.0,82.0602,82.1435,81.9305,81.9675,4450.0
2021-10-01 14:45:00,88.52,88.58,88.52,88.58,3742.0,81.9768,82.0324,81.9768,82.0324,3742.0
2021-10-01 14:50:00,88.58,88.6,88.5,88.56,21448.0,82.0324,82.0509,81.9583,82.0139,21448.0
2021-10-01 14:55:00,88.55,88.6,88.4,88.45,14232.0,82.0046,82.0509,81.8657,81.912,14232.0
2021-10-01 15:00:00,88.43,88.55,88.43,88.45,28172.0,81.8935,82.0046,81.8935,81.912,28172.0
2021-10-01 15:05:00,88.42,88.44,88.06,88.16,20990.0,81.8842,81.9027,81.5508,81.6434,20990.0
2021-10-01 15:10:00,88.17,88.31,88.15,88.31,13862.0,81.6527,81.7823,81.6342,81.7823,13862.0
2021-10-01 15:15:00,88.44,88.56,88.21,88.29,11134.0,81.9027,82.0139,81.6897,81.7638,11134.0
2021-10-01 15:20:00,88.32,88.36,88.21,88.21,10456.0,81.7916,81.8286,81.6897,81.6897,10456.0
2021-10-01 15:25:00,88.24,88.25,88.16,88.19,11760.0,81.7175,81.7268,81.6434,81.6712,11760.0
2021-10-01 15:30:00,88.13,88.13,87.85,87.95,18086.0,81.6156,81.6156,81.3563,81.4489,18086.0
2021-10-01 15:35:00,87.93,88.06,87.83,87.86,21358.0,81.4304,81.5508,81.3378,81.3656,21358.0
2021-10-01 15:40:00,87.88,87.94,87.85,87.85,18266.0,81.3841,81.4397,81.3563,81.3563,18266.0
2021-10-01 15:45:00,87.85,87.86,87.68,87.69,26874.0,81.3563,81.3656,81.1989,81.2082,26874.0
2021-10-01 15:50:00,87.7,87.75,87.42,87.47,77188.0,81.2174,81.2637,80.9581,81.0044,77188.0
2021-10-01 15:55:00,87.47,87.54,87.25,87.45,191824.0,81.0044,81.0692,80.8007,80.9859,191824.0
2021-10-04 09:30:00,86.99,87.19,86.27,86.89,29730.0,80.5599,80.7451,79.8931,80.4673,29730.0
2021-10-04 09:35:00,87.05,87.05,86.21,86.21,16636.0,80.6155,80.6155,79.8376,79.8376,16636.0
2021-10-04 09:40:00,86.33,86.39,85.63,86.23,44498.0,79.9487,80.0043,79.3004,79.8561,44498.0
2021-10-04 09:45:00,85.96,86.02,85.63,85.89,43136.0,79.606,79.6616,79.3004,79.5412,43136.0
2021-10-04 09:50:00,85.88,86.01,85.64,85.71,55346.0,79.5319,79.6523,79.3097,79.3745,55346.0
2021-10-04 09:55:00,85.63,86.0,85.36,86.0,91840.0,79.3004,79.6431,79.0504,79.6431,91840.0
2021-10-04 10:00:00,86.0,86.13,85.2,85.45,26138.0,79.6431,79.7635,78.9022,79.1337,26138.0
2021-10-04 10:05:00,85.53,85.75,85.41,85.53,16146.0,79.2078,79.4116,79.0967,79.2078,16146.0
2021-10-04 10:10:00,85.45,85.58,85.3,85.3,8762.0,79.1337,79.2541,78.9948,78.9948,8762.0
2021-10-04 10:15:00,85.43,85.48,85.0,85.2,19144.0,79.1152,79.1615,78.717,78.9022,19144.0
2021-10-04 10:20:00,85.24,85.3,85.0,85.13,56012.0,78.9393,78.9948,78.717,78.8374,56012.0
2021-10-04 10:25:00,85.08,85.29,84.94,85.14,85220.0,78.7911,78.9856,78.6614,78.8466,85220.0
2021-10-04 10:30:00,85.17,85.36,85.07,85.16,25428.0,78.8744,79.0504,78.7818,78.8652,25428.0
2021-10-04 10:35:00,85.07,85.07,84.63,85.04,25512.0,78.7818,78.7818,78.3743,78.754,25512.0
2021-10-04 10:40:00,85.0,85.26,85.0,85.26,12154.0,78.717,78.9578,78.717,78.9578,12154.0
2021-10-04 10:45:00,85.27,85.33,84.95,84.98,13074.0,78.967,79.0226,78.6707,78.6985,13074.0
2021-10-04 10:50:00,85.02,85.14,84.75,84.79,23180.0,78.7355,78.8466,78.4855,78.5225,23180.0
2021-10-04 10:55:00,84.75,84.91,84.51,84.78,21260.0,78.4855,78.6337,78.2632,78.5133,21260.0
2021-10-04 11:00:00,84.73,84.92,84.69,84.92,8248.0,78.467,78.6429,78.4299,78.6429,8248.0
2021-10-04 11:05:00,84.85,85.09,84.78,85.0,11776.0,78.5781,78.8003,78.5133,78.717,11776.0
2021-10-04 11:10:00,85.0,85.1,84.91,85.07,11032.0,78.717,78.8096,78.6337,78.7818,11032.0
2021-10-04 11:15:00,85.04,85.06,84.89,85.01,84904.0,78.754,78.7726,78.6151,78.7263,84904.0
2021-10-04 11:20:00,85.0,85.43,84.91,85.42,41982.0,78.717,79.1152,78.6337,79.106,41982.0
2021-10-04 11:25:00,85.47,85.75,85.33,85.68,22640.0,79.1523,79.4116,79.0226,79.3467,22640.0
2021-10-04 11:30:00,85.58,85.58,85.29,85.47,8216.0,79.2541,79.2541,78.9856,79.1523,8216.0
2021-10-04 11:35:00,85.51,85.51,85.38,85.44,11868.0,79.1893,79.1893,79.0689,79.1245,11868.0
2021-10-04 11:40:00,85.48,85.67,85.38,85.67,11664.0,79.1615,79.3375,79.0689,79.3375,11664.0
2021-10-04 11:45:00,85.73,85.96,85.72,85.92,14340.0,79.393,79.606,79.3838,79.569,14340.0
2021-10-04 11:50:00,85.84,86.18,85.82,86.18,7148.0,79.4949,79.8098,79.4764,79.8098,7148.0
2021-10-04 11:55:00,86.25,86.48,86.16,86.36,5804.0,79.8746,80.0876,79.7913,79.9765,5804.0
2021-10-04 12:00:00,86.31,86.45,86.26,86.41,4630.0,79.9302,80.0598,79.8839,80.0228,4630.0
2021-10-04 12:05:00,86.4,86.41,86.23,86.31,3260.0,80.0135,80.0228,79.8561,79.9302,3260.0
2021-10-04 12:10:00,86.3,86.33,86.2,86.33,4862.0,79.9209,79.9487,79.8283,79.9487,4862.0
2021-10-04 12:15:00,86.42,86.58,86.41,86.56,4976.0,80.032,80.1802,80.0228,80.1617,4976.0
2021-10-04 12:20:00,86.58,86.58,86.25,86.28,6330.0,80.1802,80.1802,79.8746,79.9024,6330.0
2021-10-04 12:25:00,86.22,86.22,85.94,86.0,2948.0,79.8468,79.8468,79.5875,79.6431,2948.0
2021-10-04 12:30:00,86.0,86.19,85.97,86.19,5370.0,79.6431,79.819,79.6153,79.819,5370.0
2021-10-04 12:35:00,86.2,86.23,86.11,86.19,8552.0,79.8283,79.8561,79.7449,79.819,8552.0
2021-10-04 12:40:00,86.14,86.14,85.85,85.89,9764.0,79.7727,79.7727,79.5042,79.5412,9764.0
2021-10-04 12:45:00,85.92,86.02,85.86,85.92,3454.0,79.569,79.6616,79.5134,79.569,3454.0
2021-10-04 12:50:00,85.87,85.96,85.81,85.96,3462.0,79.5227,79.606,79.4671,79.606,3462.0
2021-10-04 12:55:00,85.97,86.03,85.85,85.85,4820.0,79.6153,79.6709,79.5042,79.5042,4820.0
2021-10-04 13:00:00,85.85,85.96,85.83,85.89,3482.0,79.5042,79.606,79.4856,79.5412,3482.0
2021-10-04 13:05:00,85.83,86.19,85.83,86.15,8988.0,79.4856,79.819,79.4856,79.782,8988.0
2021-10-04 13:10:00,86.16,86.3,86.16,86.28,5000.0,79.7913,79.9209,79.7913,79.9024,5000.0
2021-10-04 13:15:00,86.27,86.36,86.24,86.36,3712.0,79.8931,79.9765,79.8653,79.9765,3712.0
2021-10-04 13:20:00,86.32,86.38,86.28,86.36,3196.0,79.9394,79.995,79.9024,79.9765,3196.0
2021-10-04 13:25:00,86.36,86.45,86.31,86.32,5422.0,79.9765,80.0598,79.9302,79.9394,5422.0
2021-10-04 13:30:00,86.36,86.44,86.36,86.42,3134.0,79.9765,80.0506,79.9765,80.032,3134.0
2021-10-04 13:35:00,86.37,86.44,86.31,86.36,5040.0,79.9857,80.0506,79.9302,79.9765,5040.0
2021-10-04 13:40:00,86.31,86.31,86.27,86.28,1600.0,79.9302,79.9302,79.8931,79.9024,1600.0
2021-10-04 13:45:00,86.2,86.24,86.16,86.16,22004.0,79.8283,79.8653,79.7913,79.7913,22004.0
2021-10-04 13:50:00,86.21,86.23,86.13,86.13,4798.0,79.8376,79.8561,79.7635,79.7635,4798.0
2021-10-04 13:55:00,86.13,86.13,86.02,86.05,1400.0,79.7635,79.7635,79.6616,79.6894,1400.0
2021-10-04 14:00:00,86.08,86.22,85.95,86.0,10622.0,79.7172,79.8468,79.5968,79.6431,10622.0
2021-10-04 14:05:00,86.0,86.03,85.85,85.88,17820.0,79.6431,79.6709,79.5042,79.5319,17820.0
2021-10-04 14:10:00,85.81,85.85,85.58,85.58,4800.0,79.4671,79.5042,79.2541,79.2541,4800.0
2021-10-04 14:15:00,85.54,85.61,85.49,85.54,4704.0,79.2171,79.2819,79.1708,79.2171,4704.0
2021-10-04 14:20:00,85.59,85.66,85.51,85.54,8986.0,79.2634,79.3282,79.1893,79.2171,8986.0
2021-10-04 14:25:00,85.52,85.52,85.42,85.44,3052.0,79.1986,79.1986,79.106,79.1245,3052.0
2021-10-04 14:30:00,85.43,85.46,85.33,85.39,10422.0,79.1152,79.143,79.0226,79.0782,10422.0
2021-10-04 14:35:00,85.39,85.44,85.29,85.38,5062.0,79.0782,79.1245,78.9856,79.0689,5062.0
2021-10-04 14:40:00,85.33,85.42,85.27,85.32,5452.0,79.0226,79.106,78.967,79.0133,5452.0
2021-10-04 14:45:00,85.32,85.37,85.2,85.37,9478.0,79.0133,79.0596,78.9022,79.0596,9478.0
2021-10-04 14:50:00,85.39,85.4,85.25,85.32,16462.0,79.0782,79.0874,78.9485,79.0133,16462.0
2021-10-04 14:55:00,85.32,85.32,85.13,85.13,9578.0,79.0133,79.0133,78.8374,78.8374,9578.0
2021-10-04 15:00:00,85.12,85.22,85.1,85.19,19476.0,78.8281,78.9207,78.8096,78.893,19476.0
2021-10-04 15:05:00,85.23,85.36,85.12,85.28,10944.0,78.93,79.0504,78.8281,78.9763,10944.0
2021-10-04 15:10:00,85.25,85.25,85.11,85.13,11106.0,78.9485,78.9485,78.8189,78.8374,11106.0
2021-10-04 15:15:00,85.17,85.26,85.13,85.14,9212.0,78.8744,78.9578,78.8374,78.8466,9212.0
2021-10-04 15:20:00,85.2,85.31,85.15,85.26,12618.0,78.9022,79.0041,78.8559,78.9578,12618.0
2021-10-04 15:25:00,85.23,85.29,85.13,85.29,9258.0,78.93,78.9856,78.8374,78.9856,9258.0
2021-10-04 15:30:00,85.27,85.35,85.12,85.21,14818.0,78.967,79.0411,78.8281,78.9115,14818.0
2021-10-04 15:35:00,85.19,85.31,85.01,85.01,14404.0,78.893,79.0041,78.7263,78.7263,14404.0
2021-10-04 15:40:00,85.04,85.35,85.0,85.3,44498.0,78.754,79.0411,78.717,78.9948,44498.0
2021-10-04 15:45:00,85.35,85.54,85.27,85.42,23168.0,79.0411,79.2171,78.967,79.106,23168.0
2021-10-04 15:50:00,85.36,85.36,85.06,85.1,51178.0,79.0504,79.0504,78.7726,78.8096,51178.0
2021-10-04 15:55:00,85.11,85.24,84.96,85.07,126902.0,78.8189,78.9393,78.68,78.7818,126902.0
2021-10-05 09:30:00,85.0,85.54,84.86,85.08,25648.0,78.717,79.2171,78.5873,78.7911,25648.0
2021-10-05 09:35:00,85.32,85.33,85.01,85.25,13086.0,79.0133,79.0226,78.7263,78.9485,13086.0
2021-10-05 09:40:00,85.15,85.15,84.69,84.8,21788.0,78.8559,78.8559,78.4299,78.5318,21788.0
2021-10-05 09:45:00,84.89,85.18,84.66,84.66,17764.0,78.6151,78.8837,78.4021,78.4021,17764.0
2021-10-05 09:50:00,84.63,84.86,84.39,84.82,20962.0,78.3743,78.5873,78.1521,78.5503,20962.0
2021-10-05 09:55:00,84.86,85.09,84.75,84.88,13914.0,78.5873,78.8003,78.4855,78.6059,13914.0
2021-10-05 10:00:00,84.92,85.21,84.88,84.97,11420.0,78.6429,78.9115,78.6059,78.6892,11420.0
2021-10-05 10:05:00,85.01,85.35,85.01,85.15,10910.0,78.7263,79.0411,78.7263,78.8559,10910.0
2021-10-05 10:10:00,85.15,85.5,85.15,85.33,14782.0,78.8559,79.18,78.8559,79.0226,14782.0
2021-10-05 10:15:00,85.28,85.49,85.18,85.33,61004.0,78.9763,79.1708,78.8837,79.0226,61004.0
2021-10-05 10:20:00,85.35,85.57,85.28,85.57,22758.0,79.0411,79.2449,78.9763,79.2449,22758.0
2021-10-05 10:25:00,85.58,85.95,85.58,85.7,12928.0,79.2541,79.5968,79.2541,79.3653,12928.0
2021-10-05 10:30:00,85.79,85.9,85.75,85.78,15368.0,79.4486,79.5505,79.4116,79.4393,15368.0
2021-10-05 10:35:00,85.78,85.86,85.59,85.59,13790.0,79.4393,79.5134,79.2634,79.2634,13790.0
2021-10-05 10:40:00,85.61,85.68,85.53,85.53,14470.0,79.2819,79.3467,79.2078,79.2078,14470.0
2021-10-05 10:45:00,85.55,85.82,85.55,85.68,36134.0,79.2263,79.4764,79.2263,79.3467,36134.0
2021-10-05 10:50:00,85.67,86.08,85.66,86.07,27658.0,79.3375,79.7172,79.3282,79.7079,27658.0
2021-10-05 10:55:00,86.08,86.08,85.69,85.78,18750.0,79.7172,79.7172,79.356,79.4393,18750.0
2021-10-05 11:00:00,85.78,85.86,85.63,85.67,20592.0,79.4393,79.5134,79.3004,79.3375,20592.0
2021-10-05 11:05:00,85.69,85.84,85.66,85.67,36310.0,79.356,79.4949,79.3282,79.3375,36310.0
2021-10-05 11:10:00,85.7,85.72,85.5,85.56,31926.0,79.3653,79.3838,79.18,79.2356,31926.0
2021-10-05 11:15:00,85.55,85.75,85.5,85.58,50106.0,79.2263,79.4116,79.18,79.2541,50106.0
2021-10-05 11:20:00,85.63,85.63,85.33,85.38,11326.0,79.3004,79.3004,79.0226,79.0689,11326.0
2021-10-05 11:25:00,85.36,85.48,85.33,85.44,6816.0,79.0504,79.1615,79.0226,79.1245,6816.0
2021-10-05 11:30:00,85.39,85.42,85.23,85.23,16624.0,79.0782,79.106,78.93,78.93,16624.0
2021-10-05 11:35:00,85.23,85.34,85.23,85.25,10344.0,78.93,79.0319,78.93,78.9485,10344.0
2021-10-05 11:40:00,85.22,85.25,84.96,85.02,20592.0,78.9207,78.9485,78.68,78.7355,20592.0
2021-10-05 11:45:00,85.05,85.05,84.95,84.97,11072.0,78.7633,78.7633,78.6707,78.6892,11072.0
2021-10-05 11:50:00,84.97,84.98,84.75,84.95,11824.0,78.6892,78.6985,78.4855,78.6707,11824.0
2021-10-05 11:55:00,84.91,84.94,84.83,84.83,3000.0,78.6337,78.6614,78.5596,78.5596,3000.0
2021-10-05 12:00:00,84.82,84.88,84.81,84.85,5804.0,78.5503,78.6059,78.541,78.5781,5804.0
2021-10-05 12:05:00,84.85,85.04,84.78,84.98,8914.0,78.5781,78.754,78.5133,78.6985,8914.0
2021-10-05 12:10:00,85.01,85.05,84.95,85.02,4380.0,78.7263,78.7633,78.6707,78.7355,4380.0
2021-10-05 12:15:00,85.01,85.03,84.78,85.0,25082.0,78.7263,78.7448,78.5133,78.717,25082.0
2021-10-05 12:20:00,84.99,84.99,84.85,84.95,4200.0,78.7077,78.7077,78.5781,78.6707,4200.0
2021-10-05 12:25:00,84.85,84.97,84.8,84.95,26054.0,78.5781,78.6892,78.5318,78.6707,26054.0
2021-10-05 12:30:00,84.99,85.08,84.98,85.06,4360.0,78.7077,78.7911,78.6985,78.7726,4360.0
2021-10-05 12:35:00,85.0,85.03,84.97,84.97,6140.0,78.717,78.7448,78.6892,78.6892,6140.0
2021-10-05 12:40:00,85.01,85.04,84.9,84.92,8774.0,78.7263,78.754,78.6244,78.6429,8774.0
2021-10-05 12:45:00,84.95,85.08,84.95,85.02,3800.0,78.6707,78.7911,78.6707,78.7355,3800.0
2021-10-05 12:50:00,85.06,85.06,84.92,84.95,7554.0,78.7726,78.7726,78.6429,78.6707,7554.0
2021-10-05 12:55:00,84.91,85.08,84.9,85.01,7810.0,78.6337,78.7911,78.6244,78.7263,7810.0
2021-10-05 13:00:00,85.02,85.02,84.91,84.98,4600.0,78.7355,78.7355,78.6337,78.6985,4600.0
2021-10-05 13:05:00,84.99,85.01,84.95,85.01,3058.0,78.7077,78.7263,78.6707,78.7263,3058.0
2021-10-05 13:10:00,84.95,85.07,84.91,85.07,4828.0,78.6707,78.7818,78.6337,78.7818,4828.0
2021-10-05 13:15:00,85.09,85.25,85.08,85.22,3606.0,78.8003,78.9485,78.7911,78.9207,3606.0
2021-10-05 13:20:00,85.19,85.23,85.14,85.14,4304.0,78.893,78.93,78.8466,78.8466,4304.0
2021-10-05 13:25:00,85.2,85.2,85.15,85.15,3000.0,78.9022,78.9022,78.8559,78.8559,3000.0
2021-10-05 13:30:00,85.2,85.2,85.1,85.14,4026.0,78.9022,78.9022,78.8096,78.8466,4026.0
2021-10-05 13:35:00,85.17,85.21,85.11,85.21,1400.0,78.8744,78.9115,78.8189,78.9115,1400.0
2021-10-05 13:40:00,85.18,85.2,85.1,85.12,4530.0,78.8837,78.9022,78.8096,78.8281,4530.0
2021-10-05 13:45:00,85.17,85.22,85.1,85.11,4280.0,78.8744,78.9207,78.8096,78.8189,4280.0
2021-10-05 13:50:00,85.11,85.16,85.1,85.13,4974.0,78.8189,78.8652,78.8096,78.8374,4974.0
2021-10-05 13:55:00,85.08,85.11,85.04,85.11,1200.0,78.7911,78.8189,78.754,78.8189,1200.0
2021-10-05 14:00:00,85.07,85.11,85.0,85.01,8368.0,78.7818,78.8189,78.717,78.7263,8368.0
2021-10-05 14:05:00,85.02,85.02,84.95,84.99,6600.0,78.7355,78.7355,78.6707,78.7077,6600.0
2021-10-05 14:10:00,84.99,85.04,84.86,84.95,13982.0,78.7077,78.754,78.5873,78.6707,13982.0
2021-10-05 14:15:00,84.98,85.02,84.96,84.99,4404.0,78.6985,78.7355,78.68,78.7077,4404.0
2021-10-05 14:20:00,85.02,85.09,85.0,85.02,5312.0,78.7355,78.8003,78.717,78.7355,5312.0
2021-10-05 14:25:00,85.01,85.03,84.95,85.02,2820.0,78.7263,78.7448,78.6707,78.7355,2820.0
2021-10-05 14:30:00,85.04,85.12,85.03,85.03,4576.0,78.754,78.8281,78.7448,78.7448,4576.0
2021-10-05 14:35:00,85.0,85.02,84.9,84.9,12802.0,78.717,78.7355,78.6244,78.6244,12802.0
2021-10-05 14:40:00,84.92,85.04,84.9,84.99,8876.0,78.6429,78.754,78.6244,78.7077,8876.0
2021-10-05 14:45:00,84.95,85.29,84.95,85.22,58530.0,78.6707,78.9856,78.6707,78.9207,58530.0
2021-10-05 14:50:00,85.31,85.32,85.24,85.27,2996.0,79.0041,79.0133,78.9393,78.967,2996.0
2021-10-05 14:55:00,85.25,85.27,85.16,85.16,17280.0,78.9485,78.967,78.8652,78.8652,17280.0
2021-10-05 15:00:00,85.12,85.3,85.11,85.27,6442.0,78.8281,78.9948,78.8189,78.967,6442.0
2021-10-05 15:05:00,85.26,85.33,85.26,85.31,10634.0,78.9578,79.0226,78.9578,79.0041,10634.0
2021-10-05 15:10:00,85.31,85.36,85.27,85.31,5940.0,79.0041,79.0504,78.967,79.0041,5940.0
2021-10-05 15:15:00,85.31,85.55,85.31,85.51,13468.0,79.0041,79.2263,79.0041,79.1893,13468.0
2021-10-05 15:20:00,85.51,85.52,85.28,85.33,18540.0,79.1893,79.1986,78.9763,79.0226,18540.0
2021-10-05 15:25:00,85.33,85.35,85.1,85.11,9874.0,79.0226,79.0411,78.8096,78.8189,9874.0
2021-10-05 15:30:00,85.1,85.15,85.06,85.07,5438.0,78.8096,78.8559,78.7726,78.7818,5438.0
2021-10-05 15:35:00,85.07,85.21,85.07,85.07,24348.0,78.7818,78.9115,78.7818,78.7818,24348.0
2021-10-05 15:40:00,85.06,85.14,85.05,85.05,11394.0,78.7726,78.8466,78.7633,78.7633,11394.0
2021-10-05 15:45:00,85.04,85.06,84.95,84.96,17476.0,78.754,78.7726,78.6707,78.68,17476.0
2021-10-05 15:50:00,84.98,85.08,84.83,84.86,38878.0,78.6985,78.7911,78.5596,78.5873,38878.0
2021-10-05 15:55:00,84.85,84.88,84.76,84.86,98102.0,78.5781,78.6059,78.4947,78.5873,98102.0
2021-10-06 09:30:00,83.77,84.1,83.09,83.19,61634.0,77.5779,77.8835,76.9482,77.0408,61634.0
2021-10-06 09:35:00,83.2,83.81,83.03,83.24,16264.0,77.05,77.615,76.8926,77.0871,16264.0
2021-10-06 09:40:00,83.24,83.67,83.14,83.67,10694.0,77.0871,77.4853,76.9945,77.4853,10694.0
2021-10-06 09:45:00,83.64,83.64,83.33,83.41,10966.0,77.4575,77.4575,77.1704,77.2445,10966.0
2021-10-06 09:50:00,83.32,83.74,83.27,83.41,31398.0,77.1612,77.5501,77.1149,77.2445,31398.0
2021-10-06 09:55:00,83.51,83.52,83.35,83.42,6392.0,77.3371,77.3464,77.189,77.2538,6392.0
2021-10-06 10:00:00,83.35,83.35,82.72,82.99,23320.0,77.189,77.189,76.6055,76.8556,23320.0
2021-10-06 10:05:00,82.99,83.04,82.7,82.9,35670.0,76.8556,76.9019,76.587,76.7722,35670.0
2021-10-06 10:10:00,82.85,83.1,82.74,83.1,12678.0,76.7259,76.9574,76.6241,76.9574,12678.0
2021-10-06 10:15:00,83.09,83.09,82.67,82.84,14028.0,76.9482,76.9482,76.5592,76.7167,14028.0
2021-10-06 10:20:00,83.01,83.2,82.9,83.13,22502.0,76.8741,77.05,76.7722,76.9852,22502.0
2021-10-06 10:25:00,83.08,83.14,82.89,82.96,15006.0,76.9389,76.9945,76.763,76.8278,15006.0
2021-10-06 10:30:00,82.95,83.19,82.69,82.69,29314.0,76.8185,77.0408,76.5777,76.5777,29314.0
2021-10-06 10:35:00,82.76,82.79,82.48,82.57,20114.0,76.6426,76.6704,76.3833,76.4666,20114.0
2021-10-06 10:40:00,82.72,83.19,82.69,83.04,17506.0,76.6055,77.0408,76.5777,76.9019,17506.0
2021-10-06 10:45:00,83.0,83.0,82.57,82.91,45702.0,76.8648,76.8648,76.4666,76.7815,45702.0
2021-10-06 10:50:00,82.91,83.02,82.79,82.94,14816.0,76.7815,76.8834,76.6704,76.8093,14816.0
2021-10-06 10:55:00,82.93,83.42,82.88,83.42,18258.0,76.8,77.2538,76.7537,77.2538,18258.0
2021-10-06 11:00:00,83.3,83.39,83.2,83.3,8626.0,77.1427,77.226,77.05,77.1427,8626.0
2021-10-06 11:05:00,83.29,83.32,83.16,83.3,14460.0,77.1334,77.1612,77.013,77.1427,14460.0
2021-10-06 11:10:00,83.26,83.26,82.97,83.09,22488.0,77.1056,77.1056,76.8371,76.9482,22488.0
2021-10-06 11:15:00,83.08,83.32,83.05,83.08,26364.0,76.9389,77.1612,76.9111,76.9389,26364.0
2021-10-06 11:20:00,83.08,83.13,82.97,83.02,16320.0,76.9389,76.9852,76.8371,76.8834,16320.0
2021-10-06 11:25:00,83.0,83.14,82.97,83.14,9224.0,76.8648,76.9945,76.8371,76.9945,9224.0
2021-10-06 11:30:00,83.19,83.28,83.07,83.11,7090.0,77.0408,77.1241,76.9297,76.9667,7090.0
2021-10-06 11:35:00,83.11,83.24,83.11,83.21,10286.0,76.9667,77.0871,76.9667,77.0593,10286.0
2021-10-06 11:40:00,83.3,83.3,83.17,83.21,5200.0,77.1427,77.1427,77.0223,77.0593,5200.0
2021-10-06 11:45:00,83.27,83.45,83.24,83.45,4554.0,77.1149,77.2816,77.0871,77.2816,4554.0
2021-10-06 11:50:00,83.56,83.66,83.52,83.62,3456.0,77.3834,77.476,77.3464,77.439,3456.0
2021-10-06 11:55:00,83.69,83.86,83.69,83.86,17128.0,77.5038,77.6613,77.5038,77.6613,17128.0
2021-10-06 12:00:00,83.8,83.85,83.68,83.69,18012.0,77.6057,77.652,77.4946,77.5038,18012.0
2021-10-06 12:05:00,83.67,83.67,83.52,83.52,4040.0,77.4853,77.4853,77.3464,77.3464,4040.0
2021-10-06 12:10:00,83.49,83.61,83.46,83.46,5480.0,77.3186,77.4297,77.2908,77.2908,5480.0
2021-10-06 12:15:00,83.41,83.52,83.36,83.52,8580.0,77.2445,77.3464,77.1982,77.3464,8580.0
2021-10-06 12:20:00,83.48,83.58,83.44,83.58,3890.0,77.3094,77.402,77.2723,77.402,3890.0
2021-10-06 12:25:00,83.58,83.62,83.45,83.58,6108.0,77.402,77.439,77.2816,77.402,6108.0
2021-10-06 12:30:00,83.61,83.79,83.6,83.79,10270.0,77.4297,77.5964,77.4205,77.5964,10270.0
2021-10-06 12:35:00,83.86,83.86,83.64,83.64,3032.0,77.6613,77.6613,77.4575,77.4575,3032.0
2021-10-06 12:40:00,83.69,83.93,83.64,83.86,4432.0,77.5038,77.7261,77.4575,77.6613,4432.0
2021-10-06 12:45:00,83.86,83.91,83.8,83.91,8232.0,77.6613,77.7076,77.6057,77.7076,8232.0
2021-10-06 12:50:00,83.96,84.08,83.94,84.07,9464.0,77.7539,77.865,77.7354,77.8557,9464.0
2021-10-06 12:55:00,84.04,84.14,83.87,83.87,4458.0,77.828,77.9206,77.6705,77.6705,4458.0
2021-10-06 13:00:00,83.99,83.99,83.79,83.96,3622.0,77.7817,77.7817,77.5964,77.7539,3622.0
2021-10-06 13:05:00,83.96,83.96,83.7,83.79,2314.0,77.7539,77.7539,77.5131,77.5964,2314.0
2021-10-06 13:10:00,83.77,83.77,83.54,83.54,10284.0,77.5779,77.5779,77.3649,77.3649,10284.0
2021-10-06 13:15:00,83.58,83.58,83.44,83.5,10440.0,77.402,77.402,77.2723,77.3279,10440.0
2021-10-06 13:20:00,83.5,83.53,83.44,83.5,12970.0,77.3279,77.3557,77.2723,77.3279,12970.0
2021-10-06 13:25:00,83.49,83.7,83.49,83.7,13122.0,77.3186,77.5131,77.3186,77.5131,13122.0
2021-10-06 13:30:00,83.76,83.96,83.76,83.91,3212.0,77.5687,77.7539,77.5687,77.7076,3212.0
2021-10-06 13:35:00,83.95,84.13,83.94,84.13,3530.0,77.7446,77.9113,77.7354,77.9113,3530.0
2021-10-06 13:40:00,84.14,84.19,84.08,84.08,10784.0,77.9206,77.9669,77.865,77.865,10784.0
2021-10-06 13:45:00,84.07,84.14,84.0,84.13,6508.0,77.8557,77.9206,77.7909,77.9113,6508.0
2021-10-06 13:50:00,84.11,84.15,83.95,83.95,3408.0,77.8928,77.9298,77.7446,77.7446,3408.0
2021-10-06 13:55:00,83.98,84.05,83.98,84.05,1896.0,77.7724,77.8372,77.7724,77.8372,1896.0
2021-10-06 14:00:00,84.05,84.09,83.84,83.96,8022.0,77.8372,77.8743,77.6427,77.7539,8022.0
2021-10-06 14:05:00,83.98,84.02,83.89,84.02,2000.0,77.7724,77.8094,77.689,77.8094,2000.0
2021-10-06 14:10:00,84.02,84.17,84.0,84.14,2832.0,77.8094,77.9483,77.7909,77.9206,2832.0
2021-10-06 14:15:00,84.19,84.3,84.17,84.3,3206.0,77.9669,78.0687,77.9483,78.0687,3206.0
2021-10-06 14:20:00,84.33,84.41,84.29,84.29,7024.0,78.0965,78.1706,78.0595,78.0595,7024.0
2021-10-06 14:25:00,84.32,84.52,84.32,84.5,11006.0,78.0873,78.2725,78.0873,78.254,11006.0
2021-10-06 14:30:00,84.5,84.51,84.33,84.33,5616.0,78.254,78.2632,78.0965,78.0965,5616.0
2021-10-06 14:35:00,84.26,84.27,84.17,84.27,4720.0,78.0317,78.041,77.9483,78.041,4720.0
2021-10-06 14:40:00,84.27,84.27,84.2,84.21,5246.0,78.041,78.041,77.9761,77.9854,5246.0
2021-10-06 14:45:00,84.21,84.23,84.07,84.07,9156.0,77.9854,78.0039,77.8557,77.8557,9156.0
2021-10-06 14:50:00,84.08,84.11,83.8,83.8,9800.0,77.865,77.8928,77.6057,77.6057,9800.0
2021-10-06 14:55:00,83.81,83.89,83.64,83.64,4268.0,77.615,77.689,77.4575,77.4575,4268.0
2021-10-06 15:00:00,83.64,83.8,83.64,83.74,8482.0,77.4575,77.6057,77.4575,77.5501,8482.0
2021-10-06 15:05:00,83.73,83.76,83.46,83.49,13420.0,77.5409,77.5687,77.2908,77.3186,13420.0
2021-10-06 15:10:00,83.55,83.6,83.45,83.51,4544.0,77.3742,77.4205,77.2816,77.3371,4544.0
2021-10-06 15:15:00,83.55,83.6,83.5,83.57,4810.0,77.3742,77.4205,77.3279,77.3927,4810.0
2021-10-06 15:20:00,83.58,83.58,83.4,83.42,6976.0,77.402,77.402,77.2353,77.2538,6976.0
2021-10-06 15:25:00,83.45,83.53,83.39,83.39,4228.0,77.2816,77.3557,77.226,77.226,4228.0
2021-10-06 15:30:00,83.39,83.46,83.33,83.36,10464.0,77.226,77.2908,77.1704,77.1982,10464.0
2021-10-06 15:35:00,83.33,83.43,83.33,83.41,22638.0,77.1704,77.263,77.1704,77.2445,22638.0
2021-10-06 15:40:00,83.43,83.43,83.3,83.36,18152.0,77.263,77.263,77.1427,77.1982,18152.0
2021-10-06 15:45:00,83.36,83.41,83.17,83.38,36446.0,77.1982,77.2445,77.0223,77.2167,36446.0
2021-10-06 15:50:00,83.39,83.44,83.2,83.23,86794.0,77.226,77.2723,77.05,77.0778,86794.0
2021-10-06 15:55:00,83.24,83.49,83.22,83.43,79434.0,77.0871,77.3186,77.0686,77.263,79434.0
2021-10-07 09:30:00,85.01,85.73,84.56,85.52,29372.0,78.7263,79.393,78.3095,79.1986,29372.0
2021-10-07 09:35:00,85.47,85.54,85.15,85.24,11178.0,79.1523,79.2171,78.8559,78.9393,11178.0
2021-10-07 09:40:00,85.25,85.25,84.97,85.0,9780.0,78.9485,78.9485,78.6892,78.717,9780.0
2021-10-07 09:45:00,85.1,85.16,85.03,85.05,12504.0,78.8096,78.8652,78.7448,78.7633,12504.0
2021-10-07 09:50:00,85.1,85.48,85.1,85.45,17118.0,78.8096,79.1615,78.8096,79.1337,17118.0
2021-10-07 09:55:00,85.54,85.73,85.54,85.7,5662.0,79.2171,79.393,79.2171,79.3653,5662.0
2021-10-07 10:00:00,85.67,85.72,85.26,85.26,22902.0,79.3375,79.3838,78.9578,78.9578,22902.0
2021-10-07 10:05:00,85.3,85.3,85.03,85.13,25776.0,78.9948,78.9948,78.7448,78.8374,25776.0
2021-10-07 10:10:00,85.16,85.67,85.16,85.67,9254.0,78.8652,79.3375,78.8652,79.3375,9254.0
2021-10-07 10:15:00,85.63,85.98,85.51,85.7,27124.0,79.3004,79.6246,79.1893,79.3653,27124.0
2021-10-07 10:20:00,85.74,85.74,85.24,85.39,18632.0,79.4023,79.4023,78.9393,79.0782,18632.0
2021-10-07 10:25:00,85.38,85.41,85.21,85.37,14102.0,79.0689,79.0967,78.9115,79.0596,14102.0
2021-10-07 10:30:00,85.37,85.57,85.33,85.53,25016.0,79.0596,79.2449,79.0226,79.2078,25016.0
2021-10-07 10:35:00,85.53,85.62,85.43,85.5,10310.0,79.2078,79.2912,79.1152,79.18,10310.0
2021-10-07 10:40:00,85.47,85.82,85.47,85.81,16044.0,79.1523,79.4764,79.1523,79.4671,16044.0
2021-10-07 10:45:00,85.85,86.17,85.85,86.11,14872.0,79.5042,79.8005,79.5042,79.7449,14872.0
2021-10-07 10:50:00,86.14,86.44,86.14,86.41,16346.0,79.7727,80.0506,79.7727,80.0228,16346.0
2021-10-07 10:55:00,86.4,86.49,86.36,86.41,12548.0,80.0135,80.0969,79.9765,80.0228,12548.0
2021-10-07 11:00:00,86.5,86.66,86.49,86.58,13112.0,80.1061,80.2543,80.0969,80.1802,13112.0
2021-10-07 11:05:00,86.56,86.61,86.52,86.53,12544.0,80.1617,80.208,80.1246,80.1339,12544.0
2021-10-07 11:10:00,86.47,86.56,86.35,86.52,11116.0,80.0783,80.1617,79.9672,80.1246,11116.0
2021-10-07 11:15:00,86.5,86.59,86.46,86.59,5520.0,80.1061,80.1895,80.0691,80.1895,5520.0
2021-10-07 11:20:00,86.6,86.63,86.4,86.41,12620.0,80.1987,80.2265,80.0135,80.0228,12620.0
2021-10-07 11:25:00,86.38,86.38,86.18,86.36,10886.0,79.995,79.995,79.8098,79.9765,10886.0
2021-10-07 11:30:00,86.33,86.33,86.14,86.15,8212.0,79.9487,79.9487,79.7727,79.782,8212.0
2021-10-07 11:35:00,86.13,86.19,85.77,85.77,18162.0,79.7635,79.819,79.4301,79.4301,18162.0
2021-10-07 11:40:00,85.73,85.94,85.69,85.83,23112.0,79.393,79.5875,79.356,79.4856,23112.0
2021-10-07 11:45:00,85.81,85.86,85.78,85.84,6008.0,79.4671,79.5134,79.4393,79.4949,6008.0
2021-10-07 11:50:00,85.81,85.88,85.72,85.86,11918.0,79.4671,79.5319,79.3838,79.5134,11918.0
2021-10-07 11:55:00,85.91,86.05,85.91,86.01,2692.0,79.5597,79.6894,79.5597,79.6523,2692.0
2021-10-07 12:00:00,86.01,86.02,85.91,85.91,8594.0,79.6523,79.6616,79.5597,79.5597,8594.0
2021-10-07 12:05:00,85.92,86.08,85.92,86.05,5134.0,79.569,79.7172,79.569,79.6894,5134.0
2021-10-07 12:10:00,86.05,86.08,85.9,85.93,8470.0,79.6894,79.7172,79.5505,79.5783,8470.0
2021-10-07 12:15:00,85.92,85.92,85.75,85.79,9542.0,79.569,79.569,79.4116,79.4486,9542.0
2021-10-07 12:20:00,85.82,85.83,85.73,85.76,8392.0,79.4764,79.4856,79.393,79.4208,8392.0
2021-10-07 12:25:00,85.79,85.83,85.74,85.83,3902.0,79.4486,79.4856,79.4023,79.4856,3902.0
2021-10-07 12:30:00,85.87,86.06,85.83,86.06,4896.0,79.5227,79.6986,79.4856,79.6986,4896.0
2021-10-07 12:35:00,86.11,86.16,86.11,86.16,1400.0,79.7449,79.7913,79.7449,79.7913,1400.0
2021-10-07 12:40:00,86.24,86.24,86.15,86.22,7060.0,79.8653,79.8653,79.782,79.8468,7060.0
2021-10-07 12:45:00,86.17,86.17,86.04,86.07,2620.0,79.8005,79.8005,79.6801,79.7079,2620.0
2021-10-07 12:50:00,86.04,86.11,86.04,86.08,3540.0,79.6801,79.7449,79.6801,79.7172,3540.0
2021-10-07 12:55:00,86.04,86.16,85.99,86.14,13004.0,79.6801,79.7913,79.6338,79.7727,13004.0
2021-10-07 13:00:00,86.19,86.19,86.11,86.13,2020.0,79.819,79.819,79.7449,79.7635,2020.0
2021-10-07 13:05:00,86.13,86.24,86.09,86.12,9002.0,79.7635,79.8653,79.7264,79.7542,9002.0
2021-10-07 13:10:00,86.12,86.16,86.06,86.06,4366.0,79.7542,79.7913,79.6986,79.6986,4366.0
2021-10-07 13:15:00,86.14,86.41,86.14,86.41,5056.0,79.7727,80.0228,79.7727,80.0228,5056.0
2021-10-07 13:20:00,86.36,86.38,86.32,86.38,2600.0,79.9765,79.995,79.9394,79.995,2600.0
2021-10-07 13:25:00,86.38,86.54,86.36,86.49,7514.0,79.995,80.1432,79.9765,80.0969,7514.0
2021-10-07 13:30:00,86.55,86.65,86.49,86.63,7388.0,80.1524,80.245,80.0969,80.2265,7388.0
2021-10-07 13:35:00,86.63,86.92,86.62,86.7,14638.0,80.2265,80.4951,80.2173,80.2913,14638.0
2021-10-07 13:40:00,86.7,86.74,86.7,86.71,1000.0,80.2913,80.3284,80.2913,80.3006,1000.0
2021-10-07 13:45:00,86.77,86.77,86.68,86.75,7740.0,80.3562,80.3562,80.2728,80.3376,7740.0
2021-10-07 13:50:00,86.76,86.79,86.72,86.78,3278.0,80.3469,80.3747,80.3099,80.3654,3278.0
2021-10-07 13:55:00,86.83,86.87,86.76,86.76,6164.0,80.4117,80.4488,80.3469,80.3469,6164.0
2021-10-07 14:00:00,86.76,86.81,86.71,86.72,7680.0,80.3469,80.3932,80.3006,80.3099,7680.0
2021-10-07 14:05:00,86.75,86.8,86.71,86.75,5178.0,80.3376,80.3839,80.3006,80.3376,5178.0
2021-10-07 14:10:00,86.75,86.79,86.69,86.78,10104.0,80.3376,80.3747,80.2821,80.3654,10104.0
2021-10-07 14:15:00,86.79,86.79,86.66,86.66,6758.0,80.3747,80.3747,80.2543,80.2543,6758.0
2021-10-07 14:20:00,86.65,86.73,86.57,86.58,8626.0,80.245,80.3191,80.1709,80.1802,8626.0
2021-10-07 14:25:00,86.55,86.55,86.39,86.39,3596.0,80.1524,80.1524,80.0043,80.0043,3596.0
2021-10-07 14:30:00,86.39,86.42,86.29,86.32,4486.0,80.0043,80.032,79.9116,79.9394,4486.0
2021-10-07 14:35:00,86.35,86.35,86.26,86.26,3400.0,79.9672,79.9672,79.8839,79.8839,3400.0
2021-10-07 14:40:00,86.25,86.28,86.19,86.19,3566.0,79.8746,79.9024,79.819,79.819,3566.0
2021-10-07 14:45:00,86.19,86.19,86.09,86.11,3708.0,79.819,79.819,79.7264,79.7449,3708.0
2021-10-07 14:50:00,86.12,86.14,86.07,86.11,2950.0,79.7542,79.7727,79.7079,79.7449,2950.0
2021-10-07 14:55:00,86.14,86.24,86.13,86.2,7000.0,79.7727,79.8653,79.7635,79.8283,7000.0
2021-10-07 15:00:00,86.22,86.3,86.12,86.3,11666.0,79.8468,79.9209,79.7542,79.9209,11666.0
2021-10-07 15:05:00,86.36,86.36,86.26,86.32,3400.0,79.9765,79.9765,79.8839,79.9394,3400.0
2021-10-07 15:10:00,86.27,86.44,86.26,86.44,9398.0,79.8931,80.0506,79.8839,80.0506,9398.0
2021-10-07 15:15:00,86.44,86.58,86.44,86.49,7798.0,80.0506,80.1802,80.0506,80.0969,7798.0
2021-10-07 15:20:00,86.48,86.55,86.42,86.51,15060.0,80.0876,80.1524,80.032,80.1154,15060.0
2021-10-07 15:25:00,86.51,86.55,86.37,86.37,13266.0,80.1154,80.1524,79.9857,79.9857,13266.0
2021-10-07 15:30:00,86.35,86.55,86.22,86.54,23964.0,79.9672,80.1524,79.8468,80.1432,23964.0
2021-10-07 15:35:00,86.51,86.51,86.38,86.39,7848.0,80.1154,80.1154,79.995,80.0043,7848.0
2021-10-07 15:40:00,86.45,86.55,86.31,86.31,14372.0,80.0598,80.1524,79.9302,79.9302,14372.0
2021-10-07 15:45:00,86.3,86.31,86.17,86.31,20646.0,79.9209,79.9302,79.8005,79.9302,20646.0
2021-10-07 15:50:00,86.28,86.31,86.21,86.28,22342.0,79.9024,79.9302,79.8376,79.9024,22342.0
2021-10-07 15:55:00,86.26,86.41,86.17,86.27,91848.0,79.8839,80.0228,79.8005,79.8931,91848.0
2021-10-08 09:30:00,86.33,86.96,86.33,86.47,10554.0,79.9487,80.5321,79.9487,80.0783,10554.0
2021-10-08 09:35:00,86.63,86.96,86.61,86.92,5080.0,80.2265,80.5321,80.208,80.4951,5080.0
2021-10-08 09:40:00,86.75,86.75,86.35,86.35,3282.0,80.3376,80.3376,79.9672,79.9672,3282.0
2021-10-08 09:45:00,86.41,86.41,85.92,85.97,2882.0,80.0228,80.0228,79.569,79.6153,2882.0
2021-10-08 09:50:00,86.1,86.32,85.64,85.64,3814.0,79.7357,79.9394,79.3097,79.3097,3814.0
2021-10-08 09:55:00,86.08,86.29,86.06,86.06,2548.0,79.7172,79.9116,79.6986,79.6986,2548.0
2021-10-08 10:00:00,86.0,86.37,85.9,85.92,7532.0,79.6431,79.9857,79.5505,79.569,7532.0
2021-10-08 10:05:00,85.96,86.16,85.9,86.15,6146.0,79.606,79.7913,79.5505,79.782,6146.0
2021-10-08 10:10:00,86.14,86.14,85.9,86.12,5600.0,79.7727,79.7727,79.5505,79.7542,5600.0
2021-10-08 10:15:00,86.17,86.17,85.75,85.75,4400.0,79.8005,79.8005,79.4116,79.4116,4400.0
2021-10-08 10:20:00,85.74,85.74,85.53,85.53,13042.0,79.4023,79.4023,79.2078,79.2078,13042.0
2021-10-08 10:25:00,85.56,85.57,85.19,85.19,14528.0,79.2356,79.2449,78.893,78.893,14528.0
2021-10-08 10:30:00,85.1,85.38,84.83,85.38,38780.0,78.8096,79.0689,78.5596,79.0689,38780.0
2021-10-08 10:35:00,85.23,85.25,85.05,85.05,4758.0,78.93,78.9485,78.7633,78.7633,4758.0
2021-10-08 10:40:00,85.05,85.14,84.93,85.06,14668.0,78.7633,78.8466,78.6522,78.7726,14668.0
2021-10-08 10:45:00,85.19,85.39,85.19,85.31,4930.0,78.893,79.0782,78.893,79.0041,4930.0
2021-10-08 10:50:00,85.35,85.57,85.35,85.57,3828.0,79.0411,79.2449,79.0411,79.2449,3828.0
2021-10-08 10:55:00,85.51,85.55,85.5,85.54,4852.0,79.1893,79.2263,79.18,79.2171,4852.0
2021-10-08 11:00:00,85.56,85.64,85.47,85.64,4286.0,79.2356,79.3097,79.1523,79.3097,4286.0
2021-10-08 11:05:00,85.69,85.74,85.63,85.68,3210.0,79.356,79.4023,79.3004,79.3467,3210.0
2021-10-08 11:10:00,85.71,85.86,85.67,85.82,7572.0,79.3745,79.5134,79.3375,79.4764,7572.0
2021-10-08 11:15:00,85.82,85.83,85.7,85.77,4052.0,79.4764,79.4856,79.3653,79.4301,4052.0
2021-10-08 11:20:00,85.71,85.71,85.58,85.58,2104.0,79.3745,79.3745,79.2541,79.2541,2104.0
2021-10-08 11:25:00,85.5,85.53,85.39,85.39,2800.0,79.18,79.2078,79.0782,79.0782,2800.0
2021-10-08 11:30:00,85.45,85.51,85.39,85.44,3016.0,79.1337,79.1893,79.0782,79.1245,3016.0
2021-10-08 11:35:00,85.47,85.5,85.45,85.45,1700.0,79.1523,79.18,79.1337,79.1337,1700.0
2021-10-08 11:40:00,85.46,85.48,85.36,85.36,4736.0,79.143,79.1615,79.0504,79.0504,4736.0
2021-10-08 11:45:00,85.39,85.44,85.32,85.33,3342.0,79.0782,79.1245,79.0133,79.0226,3342.0
2021-10-08 11:50:00,85.3,85.32,85.25,85.32,3150.0,78.9948,79.0133,78.9485,79.0133,3150.0
2021-10-08 11:55:00,85.21,85.21,85.11,85.12,2204.0,78.9115,78.9115,78.8189,78.8281,2204.0
2021-10-08 12:00:00,85.14,85.21,85.05,85.16,5674.0,78.8466,78.9115,78.7633,78.8652,5674.0
2021-10-08 12:05:00,85.17,85.24,85.17,85.17,3200.0,78.8744,78.9393,78.8744,78.8744,3200.0
2021-10-08 12:10:00,85.18,85.24,85.14,85.24,2102.0,78.8837,78.9393,78.8466,78.9393,2102.0
2021-10-08 12:15:00,85.2,85.26,85.11,85.18,5614.0,78.9022,78.9578,78.8189,78.8837,5614.0
2021-10-08 12:20:00,85.14,85.26,85.08,85.26,1564.0,78.8466,78.9578,78.7911,78.9578,1564.0
2021-10-08 12:25:00,85.23,85.23,85.08,85.08,1980.0,78.93,78.93,78.7911,78.7911,1980.0
2021-10-08 12:30:00,85.12,85.26,85.12,85.26,6360.0,78.8281,78.9578,78.8281,78.9578,6360.0
2021-10-08 12:35:00,85.3,85.39,85.3,85.35,4562.0,78.9948,79.0782,78.9948,79.0411,4562.0
2021-10-08 12:40:00,85.57,85.57,85.57,85.57,1000.0,79.2449,79.2449,79.2449,79.2449,1000.0
2021-10-08 12:45:00,85.56,85.58,85.53,85.58,1662.0,79.2356,79.2541,79.2078,79.2541,1662.0
2021-10-08 12:50:00,85.61,85.61,85.57,85.57,900.0,79.2819,79.2819,79.2449,79.2449,900.0
2021-10-08 12:55:00,85.62,85.67,85.58,85.58,3538.0,79.2912,79.3375,79.2541,79.2541,3538.0
2021-10-08 13:00:00,85.6,85.65,85.59,85.61,1898.0,79.2726,79.319,79.2634,79.2819,1898.0
2021-10-08 13:05:00,85.61,85.61,85.52,85.52,1244.0,79.2819,79.2819,79.1986,79.1986,1244.0
2021-10-08 13:10:00,85.51,85.55,85.49,85.55,2720.0,79.1893,79.2263,79.1708,79.2263,2720.0
2021-10-08 13:15:00,85.53,85.53,85.39,85.39,2240.0,79.2078,79.2078,79.0782,79.0782,2240.0
2021-10-08 13:20:00,85.41,85.46,85.36,85.39,4568.0,79.0967,79.143,79.0504,79.0782,4568.0
2021-10-08 13:25:00,85.35,85.37,85.21,85.24,6032.0,79.0411,79.0596,78.9115,78.9393,6032.0
2021-10-08 13:30:00,85.22,85.28,85.21,85.27,2804.0,78.9207,78.9763,78.9115,78.967,2804.0
2021-10-08 13:35:00,85.25,85.25,85.17,85.17,2410.0,78.9485,78.9485,78.8744,78.8744,2410.0
2021-10-08 13:40:00,85.17,85.17,85.14,85.14,420.0,78.8744,78.8744,78.8466,78.8466,420.0
2021-10-08 13:45:00,85.17,85.2,85.13,85.2,2500.0,78.8744,78.9022,78.8374,78.9022,2500.0
2021-10-08 13:50:00,85.13,85.14,85.13,85.13,1000.0,78.8374,78.8466,78.8374,78.8374,1000.0
2021-10-08 13:55:00,85.19,85.22,85.19,85.22,1248.0,78.893,78.9207,78.893,78.9207,1248.0
2021-10-08 14:00:00,85.22,85.34,85.22,85.26,3856.0,78.9207,79.0319,78.9207,78.9578,3856.0
2021-10-08 14:05:00,85.28,85.51,85.27,85.51,4526.0,78.9763,79.1893,78.967,79.1893,4526.0
2021-10-08 14:10:00,85.49,85.51,85.45,85.49,3242.0,79.1708,79.1893,79.1337,79.1708,3242.0
2021-10-08 14:15:00,85.51,85.59,85.51,85.53,2006.0,79.1893,79.2634,79.1893,79.2078,2006.0
2021-10-08 14:20:00,85.55,85.65,85.54,85.65,1400.0,79.2263,79.319,79.2171,79.319,1400.0
2021-10-08 14:25:00,85.67,85.81,85.67,85.78,3766.0,79.3375,79.4671,79.3375,79.4393,3766.0
2021-10-08 14:30:00,85.76,85.78,85.64,85.67,12824.0,79.4208,79.4393,79.3097,79.3375,12824.0
2021-10-08 14:35:00,85.68,85.68,85.56,85.58,2954.0,79.3467,79.3467,79.2356,79.2541,2954.0
2021-10-08 14:40:00,85.59,85.78,85.56,85.78,5076.0,79.2634,79.4393,79.2356,79.4393,5076.0
2021-10-08 14:45:00,85.78,85.81,85.76,85.77,3002.0,79.4393,79.4671,79.4208,79.4301,3002.0
2021-10-08 14:50:00,85.77,85.84,85.77,85.84,1620.0,79.4301,79.4949,79.4301,79.4949,1620.0
2021-10-08 14:55:00,85.82,85.84,85.75,85.83,6614.0,79.4764,79.4949,79.4116,79.4856,6614.0
2021-10-08 15:00:00,85.8,85.83,85.71,85.72,2400.0,79.4579,79.4856,79.3745,79.3838,2400.0
2021-10-08 15:05:00,85.73,85.77,85.7,85.71,5298.0,79.393,79.4301,79.3653,79.3745,5298.0
2021-10-08 15:10:00,85.71,85.74,85.69,85.72,5916.0,79.3745,79.4023,79.356,79.3838,5916.0
2021-10-08 15:15:00,85.69,85.71,85.64,85.67,6698.0,79.356,79.3745,79.3097,79.3375,6698.0
2021-10-08 15:20:00,85.67,85.7,85.64,85.68,7076.0,79.3375,79.3653,79.3097,79.3467,7076.0
2021-10-08 15:25:00,85.68,85.76,85.65,85.76,8888.0,79.3467,79.4208,79.319,79.4208,8888.0
2021-10-08 15:30:00,85.76,85.99,85.72,85.99,30656.0,79.4208,79.6338,79.3838,79.6338,30656.0
2021-10-08 15:35:00,85.98,86.11,85.92,86.1,27046.0,79.6246,79.7449,79.569,79.7357,27046.0
2021-10-08 15:40:00,86.13,86.15,85.83,85.83,17902.0,79.7635,79.782,79.4856,79.4856,17902.0
2021-10-08 15:45:00,85.82,85.86,85.77,85.8,26336.0,79.4764,79.5134,79.4301,79.4579,26336.0
2021-10-08 15:50:00,85.8,85.86,85.48,85.48,42184.0,79.4579,79.5134,79.1615,79.1615,42184.0
2021-10-08 15:55:00,85.51,85.6,85.5,85.54,76234.0,79.1893,79.2726,79.18,79.2171,76234.0
2021-10-11 09:30:00,85.49,85.65,85.06,85.06,15952.0,79.1708,79.319,78.7726,78.7726,15952.0
2021-10-11 09:35:00,84.88,85.21,84.85,85.0,6200.0,78.6059,78.9115,78.5781,78.717,6200.0
2021-10-11 09:40:00,84.88,85.41,84.79,85.35,9586.0,78.6059,79.0967,78.5225,79.0411,9586.0
2021-10-11 09:45:00,85.36,85.44,85.29,85.29,9260.0,79.0504,79.1245,78.9856,78.9856,9260.0
2021-10-11 09:50:00,85.16,85.24,84.92,85.24,49480.0,78.8652,78.9393,78.6429,78.9393,49480.0
2021-10-11 09:55:00,85.27,85.55,85.27,85.49,8940.0,78.967,79.2263,78.967,79.1708,8940.0
2021-10-11 10:00:00,85.49,85.65,85.39,85.39,13914.0,79.1708,79.319,79.0782,79.0782,13914.0
2021-10-11 10:05:00,85.38,85.51,85.29,85.42,9802.0,79.0689,79.1893,78.9856,79.106,9802.0
2021-10-11 10:10:00,85.49,85.56,85.47,85.47,4422.0,79.1708,79.2356,79.1523,79.1523,4422.0
2021-10-11 10:15:00,85.47,85.51,85.39,85.4,4320.0,79.1523,79.1893,79.0782,79.0874,4320.0
2021-10-11 10:20:00,85.44,85.63,85.43,85.58,7512.0,79.1245,79.3004,79.1152,79.2541,7512.0
2021-10-11 10:25:00,85.61,85.67,85.53,85.66,14706.0,79.2819,79.3375,79.2078,79.3282,14706.0
2021-10-11 10:30:00,85.66,85.81,85.64,85.7,4684.0,79.3282,79.4671,79.3097,79.3653,4684.0
2021-10-11 10:35:00,85.7,85.89,85.7,85.89,1860.0,79.3653,79.5412,79.3653,79.5412,1860.0
2021-10-11 10:40:00,85.86,85.88,85.58,85.67,7590.0,79.5134,79.5319,79.2541,79.3375,7590.0
2021-10-11 10:45:00,85.7,85.7,85.46,85.47,2412.0,79.3653,79.3653,79.143,79.1523,2412.0
2021-10-11 10:50:00,85.47,85.47,85.28,85.31,3952.0,79.1523,79.1523,78.9763,79.0041,3952.0
2021-10-11 10:55:00,85.41,85.5,85.32,85.36,4152.0,79.0967,79.18,79.0133,79.0504,4152.0
2021-10-11 11:00:00,85.39,85.45,85.17,85.24,5430.0,79.0782,79.1337,78.8744,78.9393,5430.0
2021-10-11 11:05:00,85.24,85.38,85.17,85.36,8922.0,78.9393,79.0689,78.8744,79.0504,8922.0
2021-10-11 11:10:00,85.4,85.51,85.35,85.41,15832.0,79.0874,79.1893,79.0411,79.0967,15832.0
2021-10-11 11:15:00,85.41,85.63,85.39,85.5,38548.0,79.0967,79.3004,79.0782,79.18,38548.0
2021-10-11 11:20:00,85.52,85.76,85.51,85.67,16552.0,79.1986,79.4208,79.1893,79.3375,16552.0
2021-10-11 11:25:00,85.7,85.83,85.7,85.8,3874.0,79.3653,79.4856,79.3653,79.4579,3874.0
2021-10-11 11:30:00,85.79,86.21,85.79,86.2,4538.0,79.4486,79.8376,79.4486,79.8283,4538.0
2021-10-11 11:35:00,86.22,86.27,86.2,86.2,4818.0,79.8468,79.8931,79.8283,79.8283,4818.0
2021-10-11 11:40:00,86.27,86.35,86.23,86.31,2494.0,79.8931,79.9672,79.8561,79.9302,2494.0
2021-10-11 11:45:00,86.34,86.34,86.28,86.3,1000.0,79.9579,79.9579,79.9024,79.9209,1000.0
2021-10-11 11:50:00,86.27,86.42,86.26,86.38,1804.0,79.8931,80.032,79.8839,79.995,1804.0
2021-10-11 11:55:00,86.42,86.42,86.33,86.37,1800.0,80.032,80.032,79.9487,79.9857,1800.0
2021-10-11 12:00:00,86.48,86.52,86.36,86.36,9702.0,80.0876,80.1246,79.9765,79.9765,9702.0
2021-10-11 12:05:00,86.31,86.31,86.26,86.26,948.0,79.9302,79.9302,79.8839,79.8839,948.0
2021-10-11 12:10:00,86.23,86.23,86.04,86.05,2800.0,79.8561,79.8561,79.6801,79.6894,2800.0
2021-10-11 12:15:00,86.08,86.08,85.88,85.88,3002.0,79.7172,79.7172,79.5319,79.5319,3002.0
2021-10-11 12:20:00,85.85,86.11,85.84,86.11,11802.0,79.5042,79.7449,79.4949,79.7449,11802.0
2021-10-11 12:25:00,86.08,86.1,86.0,86.09,2600.0,79.7172,79.7357,79.6431,79.7264,2600.0
2021-10-11 12:30:00,86.08,86.08,85.99,85.99,2120.0,79.7172,79.7172,79.6338,79.6338,2120.0
2021-10-11 12:35:00,85.97,86.0,85.91,85.91,3008.0,79.6153,79.6431,79.5597,79.5597,3008.0
2021-10-11 12:40:00,85.91,85.94,85.91,85.94,800.0,79.5597,79.5875,79.5597,79.5875,800.0
2021-10-11 12:45:00,85.91,86.03,85.86,86.01,4582.0,79.5597,79.6709,79.5134,79.6523,4582.0
2021-10-11 12:50:00,85.94,85.97,85.92,85.94,1000.0,79.5875,79.6153,79.569,79.5875,1000.0
2021-10-11 12:55:00,85.92,85.93,85.8,85.81,3202.0,79.569,79.5783,79.4579,79.4671,3202.0
2021-10-11 13:00:00,85.79,85.79,85.65,85.7,3800.0,79.4486,79.4486,79.319,79.3653,3800.0
2021-10-11 13:05:00,85.6,85.7,85.56,85.7,1400.0,79.2726,79.3653,79.2356,79.3653,1400.0
2021-10-11 13:10:00,85.73,85.79,85.73,85.79,2604.0,79.393,79.4486,79.393,79.4486,2604.0
2021-10-11 13:15:00,85.82,85.95,85.82,85.91,2384.0,79.4764,79.5968,79.4764,79.5597,2384.0
2021-10-11 13:20:00,85.86,85.86,85.83,85.83,600.0,79.5134,79.5134,79.4856,79.4856,600.0
2021-10-11 13:25:00,85.78,85.78,85.62,85.71,2600.0,79.4393,79.4393,79.2912,79.3745,2600.0
2021-10-11 13:30:00,85.7,85.7,85.64,85.65,3208.0,79.3653,79.3653,79.3097,79.319,3208.0
2021-10-11 13:35:00,85.66,85.85,85.66,85.83,7160.0,79.3282,79.5042,79.3282,79.4856,7160.0
2021-10-11 13:40:00,85.83,86.09,85.83,86.0,14000.0,79.4856,79.7264,79.4856,79.6431,14000.0
2021-10-11 13:45:00,86.01,86.01,85.85,85.96,4432.0,79.6523,79.6523,79.5042,79.606,4432.0
2021-10-11 13:50:00,85.94,86.03,85.94,86.03,3564.0,79.5875,79.6709,79.5875,79.6709,3564.0
2021-10-11 13:55:00,86.03,86.04,85.9,85.9,6200.0,79.6709,79.6801,79.5505,79.5505,6200.0
2021-10-11 14:00:00,85.89,86.0,85.89,86.0,2466.0,79.5412,79.6431,79.5412,79.6431,2466.0
2021-10-11 14:05:00,86.01,86.04,86.0,86.0,3200.0,79.6523,79.6801,79.6431,79.6431,3200.0
2021-10-11 14:10:00,86.02,86.06,85.9,85.9,2608.0,79.6616,79.6986,79.5505,79.5505,2608.0
2021-10-11 14:15:00,85.89,85.98,85.89,85.91,4322.0,79.5412,79.6246,79.5412,79.5597,4322.0
2021-10-11 14:20:00,85.89,85.89,85.83,85.86,4602.0,79.5412,79.5412,79.4856,79.5134,4602.0
2021-10-11 14:25:00,85.88,85.88,85.83,85.85,2400.0,79.5319,79.5319,79.4856,79.5042,2400.0
2021-10-11 14:30:00,85.86,85.94,85.83,85.89,2042.0,79.5134,79.5875,79.4856,79.5412,2042.0
2021-10-11 14:35:00,85.92,85.93,85.86,85.92,4000.0,79.569,79.5783,79.5134,79.569,4000.0
2021-10-11 14:40:00,85.89,86.0,85.89,85.99,5072.0,79.5412,79.6431,79.5412,79.6338,5072.0
2021-10-11 14:45:00,86.0,86.07,86.0,86.07,4402.0,79.6431,79.7079,79.6431,79.7079,4402.0
2021-10-11 14:50:00,86.07,86.15,86.03,86.13,4608.0,79.7079,79.782,79.6709,79.7635,4608.0
2021-10-11 14:55:00,86.11,86.26,86.11,86.22,3788.0,79.7449,79.8839,79.7449,79.8468,3788.0
2021-10-11 15:00:00,86.19,86.27,86.19,86.23,8254.0,79.819,79.8931,79.819,79.8561,8254.0
2021-10-11 15:05:00,86.24,86.24,86.03,86.06,7142.0,79.8653,79.8653,79.6709,79.6986,7142.0
2021-10-11 15:10:00,86.05,86.08,86.01,86.01,5604.0,79.6894,79.7172,79.6523,79.6523,5604.0
2021-10-11 15:15:00,85.99,86.02,85.92,86.02,8934.0,79.6338,79.6616,79.569,79.6616,8934.0
2021-10-11 15:20:00,85.99,86.04,85.91,85.91,9870.0,79.6338,79.6801,79.5597,79.5597,9870.0
2021-10-11 15:25:00,85.94,86.0,85.91,85.94,3426.0,79.5875,79.6431,79.5597,79.5875,3426.0
2021-10-11 15:30:00,85.95,86.01,85.81,85.81,14986.0,79.5968,79.6523,79.4671,79.4671,14986.0
2021-10-11 15:35:00,85.79,85.92,85.71,85.88,20092.0,79.4486,79.569,79.3745,79.5319,20092.0
2021-10-11 15:40:00,85.86,85.86,85.69,85.72,19596.0,79.5134,79.5134,79.356,79.3838,19596.0
2021-10-11 15:45:00,85.73,85.74,85.59,85.61,22682.0,79.393,79.4023,79.2634,79.2819,22682.0
2021-10-11 15:50:00,85.59,85.62,85.53,85.61,32570.0,79.2634,79.2912,79.2078,79.2819,32570.0
2021-10-11 15:55:00,85.63,85.82,85.59,85.69,88720.0,79.3004,79.4764,79.2634,79.356,88720.0
2021-10-12 09:30:00,86.4,86.4,85.64,86.22,18284.0,80.0135,80.0135,79.3097,79.8468,18284.0
2021-10-12 09:35:00,86.27,86.52,85.86,86.52,6852.0,79.8931,80.1246,79.5134,80.1246,6852.0
2021-10-12 09:40:00,86.73,86.78,85.8,85.89,7790.0,80.3191,80.3654,79.4579,79.5412,7790.0
2021-10-12 09:45:00,85.74,85.87,85.56,85.56,8802.0,79.4023,79.5227,79.2356,79.2356,8802.0
2021-10-12 09:50:00,85.71,86.0,85.64,85.99,15200.0,79.3745,79.6431,79.3097,79.6338,15200.0
2021-10-12 09:55:00,85.88,85.99,85.66,85.66,7872.0,79.5319,79.6338,79.3282,79.3282,7872.0
2021-10-12 10:00:00,85.43,85.63,85.25,85.32,12032.0,79.1152,79.3004,78.9485,79.0133,12032.0
2021-10-12 10:05:00,85.25,85.45,85.17,85.38,13616.0,78.9485,79.1337,78.8744,79.0689,13616.0
2021-10-12 10:10:00,85.42,85.46,85.25,85.39,28186.0,79.106,79.143,78.9485,79.0782,28186.0
2021-10-12 10:15:00,85.35,85.53,84.96,85.16,14432.0,79.0411,79.2078,78.68,78.8652,14432.0
2021-10-12 10:20:00,85.07,85.33,84.99,85.33,5006.0,78.7818,79.0226,78.7077,79.0226,5006.0
2021-10-12 10:25:00,85.27,85.27,85.09,85.17,9942.0,78.967,78.967,78.8003,78.8744,9942.0
2021-10-12 10:30:00,85.25,85.45,85.14,85.45,11748.0,78.9485,79.1337,78.8466,79.1337,11748.0
2021-10-12 10:35:00,85.48,85.62,85.42,85.46,11452.0,79.1615,79.2912,79.106,79.143,11452.0
2021-10-12 10:40:00,85.47,85.53,85.42,85.49,6228.0,79.1523,79.2078,79.106,79.1708,6228.0
2021-10-12 10:45:00,85.46,85.49,85.32,85.45,5272.0,79.143,79.1708,79.0133,79.1337,5272.0
2021-10-12 10:50:00,85.49,85.5,85.29,85.29,6924.0,79.1708,79.18,78.9856,78.9856,6924.0
2021-10-12 10:55:00,85.31,85.7,85.31,85.39,12646.0,79.0041,79.3653,79.0041,79.0782,12646.0
2021-10-12 11:00:00,85.51,85.76,85.51,85.53,19918.0,79.1893,79.4208,79.1893,79.2078,19918.0
2021-10-12 11:05:00,85.53,85.58,85.44,85.58,8652.0,79.2078,79.2541,79.1245,79.2541,8652.0
2021-10-12 11:10:00,85.59,85.65,85.5,85.55,2220.0,79.2634,79.319,79.18,79.2263,2220.0
2021-10-12 11:15:00,85.46,85.51,85.42,85.49,5480.0,79.143,79.1893,79.106,79.1708,5480.0
2021-10-12 11:20:00,85.47,85.68,85.47,85.62,5942.0,79.1523,79.3467,79.1523,79.2912,5942.0
2021-10-12 11:25:00,85.61,85.61,85.55,85.58,3072.0,79.2819,79.2819,79.2263,79.2541,3072.0
2021-10-12 11:30:00,85.57,85.73,85.57,85.69,6606.0,79.2449,79.393,79.2449,79.356,6606.0
2021-10-12 11:35:00,85.68,85.72,85.68,85.69,3022.0,79.3467,79.3838,79.3467,79.356,3022.0
2021-10-12 11:40:00,85.57,85.6,85.53,85.53,7282.0,79.2449,79.2726,79.2078,79.2078,7282.0
2021-10-12 11:45:00,85.56,85.79,85.56,85.79,13000.0,79.2356,79.4486,79.2356,79.4486,13000.0
2021-10-12 11:50:00,85.85,86.11,85.83,86.11,2000.0,79.5042,79.7449,79.4856,79.7449,2000.0
2021-10-12 11:55:00,86.1,86.25,86.1,86.25,11602.0,79.7357,79.8746,79.7357,79.8746,11602.0
2021-10-12 12:00:00,86.36,86.42,86.36,86.42,5856.0,79.9765,80.032,79.9765,80.032,5856.0
2021-10-12 12:05:00,86.42,86.64,86.42,86.6,11530.0,80.032,80.2358,80.032,80.1987,11530.0
2021-10-12 12:10:00,86.65,86.66,86.58,86.63,3732.0,80.245,80.2543,80.1802,80.2265,3732.0
2021-10-12 12:15:00,86.57,86.58,86.48,86.48,5296.0,80.1709,80.1802,80.0876,80.0876,5296.0
2021-10-12 12:20:00,86.43,86.5,86.43,86.44,3764.0,80.0413,80.1061,80.0413,80.0506,3764.0
2021-10-12 12:25:00,86.4,86.42,86.33,86.35,4842.0,80.0135,80.032,79.9487,79.9672,4842.0
2021-10-12 12:30:00,86.35,86.38,86.24,86.24,3976.0,79.9672,79.995,79.8653,79.8653,3976.0
2021-10-12 12:35:00,86.21,86.23,86.15,86.22,3404.0,79.8376,79.8561,79.782,79.8468,3404.0
2021-10-12 12:40:00,86.26,86.39,86.26,86.34,5802.0,79.8839,80.0043,79.8839,79.9579,5802.0
2021-10-12 12:45:00,86.37,86.5,86.32,86.5,2498.0,79.9857,80.1061,79.9394,80.1061,2498.0
2021-10-12 12:50:00,86.46,86.56,86.41,86.55,7606.0,80.0691,80.1617,80.0228,80.1524,7606.0
2021-10-12 12:55:00,86.61,86.63,86.48,86.48,3278.0,80.208,80.2265,80.0876,80.0876,3278.0
2021-10-12 13:00:00,86.47,86.56,86.42,86.43,5222.0,80.0783,80.1617,80.032,80.0413,5222.0
2021-10-12 13:05:00,86.44,86.48,86.43,86.46,2600.0,80.0506,80.0876,80.0413,80.0691,2600.0
2021-10-12 13:10:00,86.49,86.49,86.45,86.45,2232.0,80.0969,80.0969,80.0598,80.0598,2232.0
2021-10-12 13:15:00,86.45,86.67,86.45,86.67,6386.0,80.0598,80.2636,80.0598,80.2636,6386.0
2021-10-12 13:20:00,86.65,86.67,86.6,86.65,4696.0,80.245,80.2636,80.1987,80.245,4696.0
2021-10-12 13:25:00,86.66,86.7,86.66,86.66,3280.0,80.2543,80.2913,80.2543,80.2543,3280.0
2021-10-12 13:30:00,86.62,86.86,86.62,86.85,6266.0,80.2173,80.4395,80.2173,80.4302,6266.0
2021-10-12 13:35:00,86.86,86.86,86.81,86.83,6706.0,80.4395,80.4395,80.3932,80.4117,6706.0
2021-10-12 13:40:00,86.87,86.93,86.87,86.93,4382.0,80.4488,80.5043,80.4488,80.5043,4382.0
2021-10-12 13:45:00,86.95,86.95,86.81,86.81,3174.0,80.5229,80.5229,80.3932,80.3932,3174.0
2021-10-12 13:50:00,86.82,86.87,86.66,86.66,9192.0,80.4025,80.4488,80.2543,80.2543,9192.0
2021-10-12 13:55:00,86.64,86.69,86.58,86.69,5078.0,80.2358,80.2821,80.1802,80.2821,5078.0
2021-10-12 14:00:00,86.68,86.82,86.67,86.78,8778.0,80.2728,80.4025,80.2636,80.3654,8778.0
2021-10-12 14:05:00,86.72,86.81,86.69,86.73,12254.0,80.3099,80.3932,80.2821,80.3191,12254.0
2021-10-12 14:10:00,86.72,86.79,86.69,86.79,3104.0,80.3099,80.3747,80.2821,80.3747,3104.0
2021-10-12 14:15:00,86.81,86.86,86.79,86.86,2354.0,80.3932,80.4395,80.3747,80.4395,2354.0
2021-10-12 14:20:00,86.81,86.85,86.81,86.85,5310.0,80.3932,80.4302,80.3932,80.4302,5310.0
2021-10-12 14:25:00,86.81,86.88,86.79,86.82,5136.0,80.3932,80.458,80.3747,80.4025,5136.0
2021-10-12 14:30:00,86.84,86.84,86.8,86.81,5088.0,80.421,80.421,80.3839,80.3932,5088.0
2021-10-12 14:35:00,86.83,86.83,86.71,86.71,3554.0,80.4117,80.4117,80.3006,80.3006,3554.0
2021-10-12 14:40:00,86.71,86.76,86.7,86.74,3602.0,80.3006,80.3469,80.2913,80.3284,3602.0
2021-10-12 14:45:00,86.76,86.76,86.69,86.69,2466.0,80.3469,80.3469,80.2821,80.2821,2466.0
2021-10-12 14:50:00,86.67,86.67,86.59,86.64,6842.0,80.2636,80.2636,80.1895,80.2358,6842.0
2021-10-12 14:55:00,86.65,86.66,86.48,86.54,4308.0,80.245,80.2543,80.0876,80.1432,4308.0
2021-10-12 15:00:00,86.47,86.53,86.39,86.42,8866.0,80.0783,80.1339,80.0043,80.032,8866.0
2021-10-12 15:05:00,86.4,86.42,86.31,86.36,6282.0,80.0135,80.032,79.9302,79.9765,6282.0
2021-10-12 15:10:00,86.37,86.37,86.3,86.31,5562.0,79.9857,79.9857,79.9209,79.9302,5562.0
2021-10-12 15:15:00,86.3,86.44,86.22,86.44,9366.0,79.9209,80.0506,79.8468,80.0506,9366.0
2021-10-12 15:20:00,86.39,86.39,86.28,86.36,6600.0,80.0043,80.0043,79.9024,79.9765,6600.0
2021-10-12 15:25:00,86.36,86.39,86.31,86.39,6470.0,79.9765,80.0043,79.9302,80.0043,6470.0
2021-10-12 15:30:00,86.39,86.55,86.39,86.53,15800.0,80.0043,80.1524,80.0043,80.1339,15800.0
2021-10-12 15:35:00,86.53,86.61,86.52,86.52,5604.0,80.1339,80.208,80.1246,80.1246,5604.0
2021-10-12 15:40:00,86.5,86.5,86.43,86.44,9402.0,80.1061,80.1061,80.0413,80.0506,9402.0
2021-10-12 15:45:00,86.36,86.39,86.26,86.27,25068.0,79.9765,80.0043,79.8839,79.8931,25068.0
2021-10-12 15:50:00,86.29,86.42,86.08,86.14,80044.0,79.9116,80.032,79.7172,79.7727,80044.0
2021-10-12 15:55:00,86.14,86.49,86.06,86.48,162650.0,79.7727,80.0969,79.6986,80.0876,162650.0
2021-10-13 09:30:00,86.58,86.8,86.04,86.75,12090.0,80.1802,80.3839,79.6801,80.3376,12090.0
2021-10-13 09:35:00,86.71,86.77,86.28,86.63,13532.0,80.3006,80.3562,79.9024,80.2265,13532.0
2021-10-13 09:40:00,86.74,87.0,86.66,86.92,26542.0,80.3284,80.5692,80.2543,80.4951,26542.0
2021-10-13 09:45:00,86.89,86.98,86.45,86.45,19306.0,80.4673,80.5506,80.0598,80.0598,19306.0
2021-10-13 09:50:00,86.41,86.9,86.38,86.52,38040.0,80.0228,80.4766,79.995,80.1246,38040.0
2021-10-13 09:55:00,86.48,86.49,86.31,86.34,8800.0,80.0876,80.0969,79.9302,79.9579,8800.0
2021-10-13 10:00:00,86.27,86.27,85.82,85.93,10872.0,79.8931,79.8931,79.4764,79.5783,10872.0
2021-10-13 10:05:00,85.93,86.23,85.85,86.14,8302.0,79.5783,79.8561,79.5042,79.7727,8302.0
2021-10-13 10:10:00,86.08,86.23,85.8,85.83,13196.0,79.7172,79.8561,79.4579,79.4856,13196.0
2021-10-13 10:15:00,85.83,85.98,85.64,85.75,36302.0,79.4856,79.6246,79.3097,79.4116,36302.0
2021-10-13 10:20:00,85.7,85.73,85.58,85.63,10888.0,79.3653,79.393,79.2541,79.3004,10888.0
2021-10-13 10:25:00,85.67,85.74,85.38,85.47,39310.0,79.3375,79.4023,79.0689,79.1523,39310.0
2021-10-13 10:30:00,85.44,85.85,85.42,85.85,15026.0,79.1245,79.5042,79.106,79.5042,15026.0
2021-10-13 10:35:00,85.91,85.93,85.81,85.91,28852.0,79.5597,79.5783,79.4671,79.5597,28852.0
2021-10-13 10:40:00,85.89,86.14,85.86,86.14,13770.0,79.5412,79.7727,79.5134,79.7727,13770.0
2021-10-13 10:45:00,86.11,86.14,86.01,86.05,10966.0,79.7449,79.7727,79.6523,79.6894,10966.0
2021-10-13 10:50:00,86.11,86.14,85.74,85.74,10506.0,79.7449,79.7727,79.4023,79.4023,10506.0
2021-10-13 10:55:00,85.71,85.8,85.46,85.48,17020.0,79.3745,79.4579,79.143,79.1615,17020.0
2021-10-13 11:00:00,85.47,85.77,85.47,85.69,16262.0,79.1523,79.4301,79.1523,79.356,16262.0
2021-10-13 11:05:00,85.73,85.77,85.67,85.77,26678.0,79.393,79.4301,79.3375,79.4301,26678.0
2021-10-13 11:10:00,85.75,86.17,85.75,86.11,24574.0,79.4116,79.8005,79.4116,79.7449,24574.0
2021-10-13 11:15:00,86.11,86.11,86.02,86.02,8534.0,79.7449,79.7449,79.6616,79.6616,8534.0
2021-10-13 11:20:00,86.07,86.14,85.97,85.98,15866.0,79.7079,79.7727,79.6153,79.6246,15866.0
2021-10-13 11:25:00,85.91,86.08,85.91,86.02,11274.0,79.5597,79.7172,79.5597,79.6616,11274.0
2021-10-13 11:30:00,86.06,86.06,85.89,85.89,6574.0,79.6986,79.6986,79.5412,79.5412,6574.0
2021-10-13 11:35:00,85.91,85.91,85.79,85.87,7258.0,79.5597,79.5597,79.4486,79.5227,7258.0
2021-10-13 11:40:00,85.91,85.97,85.85,85.97,9604.0,79.5597,79.6153,79.5042,79.6153,9604.0
2021-10-13 11:45:00,85.96,86.2,85.96,86.2,20002.0,79.606,79.8283,79.606,79.8283,20002.0
2021-10-13 11:50:00,86.15,86.25,86.05,86.05,25202.0,79.782,79.8746,79.6894,79.6894,25202.0
2021-10-13 11:55:00,86.08,86.11,86.03,86.06,6482.0,79.7172,79.7449,79.6709,79.6986,6482.0
2021-10-13 12:00:00,86.1,86.19,86.07,86.07,13146.0,79.7357,79.819,79.7079,79.7079,13146.0
2021-10-13 12:05:00,86.12,86.25,86.05,86.08,23684.0,79.7542,79.8746,79.6894,79.7172,23684.0
2021-10-13 12:10:00,86.11,86.12,86.05,86.05,5612.0,79.7449,79.7542,79.6894,79.6894,5612.0
2021-10-13 12:15:00,86.06,86.14,86.06,86.13,7130.0,79.6986,79.7727,79.6986,79.7635,7130.0
2021-10-13 12:20:00,86.13,86.17,86.07,86.11,10244.0,79.7635,79.8005,79.7079,79.7449,10244.0
2021-10-13 12:25:00,86.11,86.16,86.05,86.11,10080.0,79.7449,79.7913,79.6894,79.7449,10080.0
2021-10-13 12:30:00,86.1,86.16,86.04,86.16,5006.0,79.7357,79.7913,79.6801,79.7913,5006.0
2021-10-13 12:35:00,86.13,86.56,86.13,86.56,11364.0,79.7635,80.1617,79.7635,80.1617,11364.0
2021-10-13 12:40:00,86.63,86.97,86.63,86.95,9054.0,80.2265,80.5414,80.2265,80.5229,9054.0
2021-10-13 12:45:00,86.95,86.95,86.43,86.49,27424.0,80.5229,80.5229,80.0413,80.0969,27424.0
2021-10-13 12:50:00,86.49,86.54,86.42,86.43,16040.0,80.0969,80.1432,80.032,80.0413,16040.0
2021-10-13 12:55:00,86.46,86.67,86.46,86.66,27274.0,80.0691,80.2636,80.0691,80.2543,27274.0
2021-10-13 13:00:00,86.7,86.72,86.64,86.71,8004.0,80.2913,80.3099,80.2358,80.3006,8004.0
2021-10-13 13:05:00,86.75,86.84,86.64,86.76,10692.0,80.3376,80.421,80.2358,80.3469,10692.0
2021-10-13 13:10:00,86.79,87.1,86.79,87.08,18300.0,80.3747,80.6618,80.3747,80.6432,18300.0
2021-10-13 13:15:00,87.08,87.2,86.8,86.8,29606.0,80.6432,80.7544,80.3839,80.3839,29606.0
2021-10-13 13:20:00,86.8,86.86,86.75,86.83,6808.0,80.3839,80.4395,80.3376,80.4117,6808.0
2021-10-13 13:25:00,86.84,86.85,86.7,86.71,4146.0,80.421,80.4302,80.2913,80.3006,4146.0
2021-10-13 13:30:00,86.75,87.01,86.75,86.94,11216.0,80.3376,80.5784,80.3376,80.5136,11216.0
2021-10-13 13:35:00,86.89,86.96,86.89,86.89,2682.0,80.4673,80.5321,80.4673,80.4673,2682.0
2021-10-13 13:40:00,86.83,86.86,86.75,86.85,8642.0,80.4117,80.4395,80.3376,80.4302,8642.0
2021-10-13 13:45:00,86.89,86.89,86.66,86.66,11430.0,80.4673,80.4673,80.2543,80.2543,11430.0
2021-10-13 13:50:00,86.71,86.8,86.64,86.76,6878.0,80.3006,80.3839,80.2358,80.3469,6878.0
2021-10-13 13:55:00,86.71,86.77,86.66,86.76,4076.0,80.3006,80.3562,80.2543,80.3469,4076.0
2021-10-13 14:00:00,86.77,86.86,86.62,86.75,26242.0,80.3562,80.4395,80.2173,80.3376,26242.0
2021-10-13 14:05:00,86.71,86.86,86.49,86.77,6264.0,80.3006,80.4395,80.0969,80.3562,6264.0
2021-10-13 14:10:00,86.69,86.85,86.53,86.71,13486.0,80.2821,80.4302,80.1339,80.3006,13486.0
2021-10-13 14:15:00,86.71,86.8,86.65,86.72,17904.0,80.3006,80.3839,80.245,80.3099,17904.0
2021-10-13 14:20:00,86.74,86.78,86.63,86.78,8592.0,80.3284,80.3654,80.2265,80.3654,8592.0
2021-10-13 14:25:00,86.71,86.72,86.54,86.59,6962.0,80.3006,80.3099,80.1432,80.1895,6962.0
2021-10-13 14:30:00,86.57,86.67,86.54,86.54,8162.0,80.1709,80.2636,80.1432,80.1432,8162.0
2021-10-13 14:35:00,86.5,86.5,86.36,86.41,6364.0,80.1061,80.1061,79.9765,80.0228,6364.0
2021-10-13 14:40:00,86.48,86.51,86.28,86.33,6498.0,80.0876,80.1154,79.9024,79.9487,6498.0
2021-10-13 14:45:00,86.28,86.42,86.2,86.2,8446.0,79.9024,80.032,79.8283,79.8283,8446.0
2021-10-13 14:50:00,86.17,86.22,86.1,86.2,5362.0,79.8005,79.8468,79.7357,79.8283,5362.0
2021-10-13 14:55:00,86.21,86.27,86.17,86.27,6728.0,79.8376,79.8931,79.8005,79.8931,6728.0
2021-10-13 15:00:00,86.28,86.39,86.26,86.35,4364.0,79.9024,80.0043,79.8839,79.9672,4364.0
2021-10-13 15:05:00,86.3,86.52,86.27,86.51,10074.0,79.9209,80.1246,79.8931,80.1154,10074.0
2021-10-13 15:10:00,86.55,86.55,86.41,86.41,5218.0,80.1524,80.1524,80.0228,80.0228,5218.0
2021-10-13 15:15:00,86.46,86.58,86.46,86.58,5994.0,80.0691,80.1802,80.0691,80.1802,5994.0
2021-10-13 15:20:00,86.61,86.63,86.56,86.58,9052.0,80.208,80.2265,80.1617,80.1802,9052.0
2021-10-13 15:25:00,86.53,86.58,86.44,86.53,7996.0,80.1339,80.1802,80.0506,80.1339,7996.0
2021-10-13 15:30:00,86.55,86.96,86.55,86.94,30728.0,80.1524,80.5321,80.1524,80.5136,30728.0
2021-10-13 15:35:00,86.9,86.94,86.66,86.67,13848.0,80.4766,80.5136,80.2543,80.2636,13848.0
2021-10-13 15:40:00,86.67,86.8,86.47,86.5,20258.0,80.2636,80.3839,80.0783,80.1061,20258.0
2021-10-13 15:45:00,86.53,86.72,86.51,86.72,21216.0,80.1339,80.3099,80.1154,80.3099,21216.0
2021-10-13 15:50:00,86.7,86.83,86.69,86.72,40410.0,80.2913,80.4117,80.2821,80.3099,40410.0
2021-10-13 15:55:00,86.72,87.04,86.67,86.94,125934.0,80.3099,80.6062,80.2636,80.5136,125934.0
2021-10-14 09:30:00,87.5,87.85,87.31,87.31,29016.0,81.0322,81.3563,80.8562,80.8562,29016.0
2021-10-14 09:35:00,87.47,87.48,87.33,87.33,1998.0,81.0044,81.0137,80.8748,80.8748,1998.0
2021-10-14 09:40:00,87.67,87.73,87.31,87.34,9266.0,81.1896,81.2452,80.8562,80.884,9266.0
2021-10-14 09:45:00,87.36,87.61,87.35,87.53,7522.0,80.9026,81.1341,80.8933,81.06,7522.0
2021-10-14 09:50:00,87.59,87.7,87.46,87.46,24272.0,81.1156,81.2174,80.9952,80.9952,24272.0
2021-10-14 09:55:00,87.5,87.68,87.39,87.51,6352.0,81.0322,81.1989,80.9303,81.0415,6352.0
2021-10-14 10:00:00,87.58,87.69,87.5,87.54,11848.0,81.1063,81.2082,81.0322,81.0692,11848.0
2021-10-14 10:05:00,87.64,87.65,87.38,87.44,7870.0,81.1619,81.1711,80.9211,80.9766,7870.0
2021-10-14 10:10:00,87.49,87.51,87.14,87.14,12608.0,81.0229,81.0415,80.6988,80.6988,12608.0
2021-10-14 10:15:00,87.2,87.22,87.06,87.1,6682.0,80.7544,80.7729,80.6247,80.6618,6682.0
2021-10-14 10:20:00,87.06,87.16,86.92,87.05,12862.0,80.6247,80.7173,80.4951,80.6155,12862.0
2021-10-14 10:25:00,87.06,87.3,87.01,87.14,8386.0,80.6247,80.847,80.5784,80.6988,8386.0
2021-10-14 10:30:00,87.22,87.47,87.21,87.47,11418.0,80.7729,81.0044,80.7636,81.0044,11418.0
2021-10-14 10:35:00,87.47,87.67,87.46,87.65,15518.0,81.0044,81.1896,80.9952,81.1711,15518.0
2021-10-14 10:40:00,87.68,87.77,87.62,87.64,11198.0,81.1989,81.2822,81.1433,81.1619,11198.0
2021-10-14 10:45:00,87.7,87.94,87.67,87.89,14482.0,81.2174,81.4397,81.1896,81.3934,14482.0
2021-10-14 10:50:00,87.96,88.06,87.86,88.01,14554.0,81.4582,81.5508,81.3656,81.5045,14554.0
2021-10-14 10:55:00,87.95,87.98,87.89,87.96,6468.0,81.4489,81.4767,81.3934,81.4582,6468.0
2021-10-14 11:00:00,87.92,87.92,87.71,87.75,8906.0,81.4212,81.4212,81.2267,81.2637,8906.0
2021-10-14 11:05:00,87.75,87.77,87.59,87.6,15680.0,81.2637,81.2822,81.1156,81.1248,15680.0
2021-10-14 11:10:00,87.59,87.63,87.48,87.51,20944.0,81.1156,81.1526,81.0137,81.0415,20944.0
2021-10-14 11:15:00,87.53,87.87,87.53,87.81,13168.0,81.06,81.3749,81.06,81.3193,13168.0
2021-10-14 11:20:00,87.81,87.95,87.79,87.94,2920.0,81.3193,81.4489,81.3008,81.4397,2920.0
2021-10-14 11:25:00,88.02,88.07,88.02,88.07,3478.0,81.5138,81.5601,81.5138,81.5601,3478.0
2021-10-14 11:30:00,88.07,88.19,88.05,88.06,4380.0,81.5601,81.6712,81.5415,81.5508,4380.0
2021-10-14 11:35:00,88.04,88.35,88.04,88.3,2592.0,81.5323,81.8194,81.5323,81.7731,2592.0
2021-10-14 11:40:00,88.33,88.33,88.2,88.24,2400.0,81.8009,81.8009,81.6805,81.7175,2400.0
2021-10-14 11:45:00,88.28,88.39,88.27,88.39,5316.0,81.7545,81.8564,81.7453,81.8564,5316.0
2021-10-14 11:50:00,88.39,88.61,88.37,88.53,11978.0,81.8564,82.0602,81.8379,81.9861,11978.0
2021-10-14 11:55:00,88.53,88.53,88.34,88.38,3772.0,81.9861,81.9861,81.8101,81.8472,3772.0
2021-10-14 12:00:00,88.36,88.38,88.28,88.28,4328.0,81.8286,81.8472,81.7545,81.7545,4328.0
2021-10-14 12:05:00,88.24,88.27,88.2,88.21,2266.0,81.7175,81.7453,81.6805,81.6897,2266.0
2021-10-14 12:10:00,88.24,88.27,88.17,88.27,4204.0,81.7175,81.7453,81.6527,81.7453,4204.0
2021-10-14 12:15:00,88.3,88.42,88.21,88.23,5628.0,81.7731,81.8842,81.6897,81.7082,5628.0
2021-10-14 12:20:00,88.23,88.28,88.19,88.19,3246.0,81.7082,81.7545,81.6712,81.6712,3246.0
2021-10-14 12:25:00,88.35,88.39,88.3,88.39,10400.0,81.8194,81.8564,81.7731,81.8564,10400.0
2021-10-14 12:30:00,88.39,88.43,88.36,88.38,4966.0,81.8564,81.8935,81.8286,81.8472,4966.0
2021-10-14 12:35:00,88.39,88.5,88.39,88.5,1810.0,81.8564,81.9583,81.8564,81.9583,1810.0
2021-10-14 12:40:00,88.53,88.58,88.5,88.5,5350.0,81.9861,82.0324,81.9583,81.9583,5350.0
2021-10-14 12:45:00,88.52,88.56,88.52,88.56,1480.0,81.9768,82.0139,81.9768,82.0139,1480.0
2021-10-14 12:50:00,88.53,88.75,88.47,88.72,18636.0,81.9861,82.1898,81.9305,82.162,18636.0
2021-10-14 12:55:00,88.72,88.8,88.72,88.78,5922.0,82.162,82.2361,82.162,82.2176,5922.0
2021-10-14 13:00:00,88.77,88.79,88.65,88.69,58738.0,82.2083,82.2268,82.0972,82.1342,58738.0
2021-10-14 13:05:00,88.66,88.66,88.42,88.44,62424.0,82.1065,82.1065,81.8842,81.9027,62424.0
2021-10-14 13:10:00,88.44,88.71,88.43,88.63,20146.0,81.9027,82.1528,81.8935,82.0787,20146.0
2021-10-14 13:15:00,88.6,88.85,88.57,88.79,10844.0,82.0509,82.2824,82.0231,82.2268,10844.0
2021-10-14 13:20:00,88.72,88.84,88.66,88.83,16602.0,82.162,82.2732,82.1065,82.2639,16602.0
2021-10-14 13:25:00,88.83,88.83,88.78,88.8,7386.0,82.2639,82.2639,82.2176,82.2361,7386.0
2021-10-14 13:30:00,88.85,88.95,88.81,88.93,5720.0,82.2824,82.375,82.2454,82.3565,5720.0
2021-10-14 13:35:00,88.89,88.95,88.89,88.95,1616.0,82.3195,82.375,82.3195,82.375,1616.0
2021-10-14 13:40:00,88.95,89.06,88.89,88.91,21826.0,82.375,82.4769,82.3195,82.338,21826.0
2021-10-14 13:45:00,88.94,89.09,88.93,89.07,7196.0,82.3658,82.5047,82.3565,82.4862,7196.0
2021-10-14 13:50:00,89.03,89.22,89.02,89.15,9066.0,82.4491,82.6251,82.4398,82.5602,9066.0
2021-10-14 13:55:00,89.14,89.29,89.12,89.26,9826.0,82.551,82.6899,82.5325,82.6621,9826.0
2021-10-14 14:00:00,89.21,89.28,89.17,89.26,5600.0,82.6158,82.6806,82.5788,82.6621,5600.0
2021-10-14 14:05:00,89.25,89.54,89.23,89.53,12056.0,82.6528,82.9214,82.6343,82.9122,12056.0
2021-10-14 14:10:00,89.55,89.59,89.39,89.45,11170.0,82.9307,82.9677,82.7825,82.8381,11170.0
2021-10-14 14:15:00,89.45,89.59,89.42,89.59,8122.0,82.8381,82.9677,82.8103,82.9677,8122.0
2021-10-14 14:20:00,89.61,89.73,89.58,89.73,19296.0,82.9862,83.0974,82.9585,83.0974,19296.0
2021-10-14 14:25:00,89.7,89.91,89.68,89.86,17388.0,83.0696,83.2641,83.0511,83.2178,17388.0
2021-10-14 14:30:00,89.87,90.07,89.86,90.05,16672.0,83.227,83.4122,83.2178,83.3937,16672.0
2021-10-14 14:35:00,90.02,90.03,89.91,89.99,12284.0,83.3659,83.3752,83.2641,83.3381,12284.0
2021-10-14 14:40:00,90.0,90.02,89.85,90.0,11436.0,83.3474,83.3659,83.2085,83.3474,11436.0
2021-10-14 14:45:00,90.06,90.06,89.91,89.99,10436.0,83.403,83.403,83.2641,83.3381,10436.0
2021-10-14 14:50:00,90.05,90.07,89.99,90.07,10432.0,83.3937,83.4122,83.3381,83.4122,10432.0
2021-10-14 14:55:00,90.08,90.14,90.07,90.09,12238.0,83.4215,83.4771,83.4122,83.4308,12238.0
2021-10-14 15:00:00,90.08,90.08,89.86,89.95,12004.0,83.4215,83.4215,83.2178,83.3011,12004.0
2021-10-14 15:05:00,89.95,89.98,89.53,89.56,51852.0,83.3011,83.3289,82.9122,82.9399,51852.0
2021-10-14 15:10:00,89.6,89.8,89.55,89.77,15652.0,82.977,83.1622,82.9307,83.1344,15652.0
2021-10-14 15:15:00,89.7,89.72,89.48,89.48,15268.0,83.0696,83.0881,82.8658,82.8658,15268.0
2021-10-14 15:20:00,89.48,89.48,89.33,89.43,14532.0,82.8658,82.8658,82.7269,82.8195,14532.0
2021-10-14 15:25:00,89.4,89.53,89.39,89.39,11208.0,82.7918,82.9122,82.7825,82.7825,11208.0
2021-10-14 15:30:00,89.36,89.41,89.29,89.41,12442.0,82.7547,82.801,82.6899,82.801,12442.0
2021-10-14 15:35:00,89.42,89.53,89.38,89.5,15258.0,82.8103,82.9122,82.7732,82.8844,15258.0
2021-10-14 15:40:00,89.47,89.54,89.42,89.45,12258.0,82.8566,82.9214,82.8103,82.8381,12258.0
2021-10-14 15:45:00,89.49,89.54,89.33,89.36,18784.0,82.8751,82.9214,82.7269,82.7547,18784.0
2021-10-14 15:50:00,89.33,89.6,89.23,89.58,45722.0,82.7269,82.977,82.6343,82.9585,45722.0
2021-10-14 15:55:00,89.59,89.59,89.39,89.4,102138.0,82.9677,82.9677,82.7825,82.7918,102138.0
2021-10-15 09:30:00,90.0,90.01,89.99,89.99,9188.0,83.3474,83.3567,83.3381,83.3381,9188.0
2021-10-15 09:35:00,89.6,89.82,89.46,89.46,7724.0,82.977,83.1807,82.8473,82.8473,7724.0
2021-10-15 09:40:00,89.67,89.67,89.45,89.59,4212.0,83.0418,83.0418,82.8381,82.9677,4212.0
2021-10-15 09:45:00,89.55,89.89,89.46,89.89,4848.0,82.9307,83.2455,82.8473,83.2455,4848.0
2021-10-15 09:50:00,89.94,90.27,89.93,90.0,13148.0,83.2918,83.5975,83.2826,83.3474,13148.0
2021-10-15 09:55:00,90.04,90.17,89.83,89.87,18014.0,83.3845,83.5048,83.19,83.227,18014.0
2021-10-15 10:00:00,89.98,90.36,89.88,90.3,6402.0,83.3289,83.6808,83.2363,83.6252,6402.0
2021-10-15 10:05:00,90.33,90.49,90.23,90.42,12876.0,83.653,83.8012,83.5604,83.7364,12876.0
2021-10-15 10:10:00,90.41,90.41,90.03,90.24,21696.0,83.7271,83.7271,83.3752,83.5697,21696.0
2021-10-15 10:15:00,90.19,90.28,90.12,90.21,5866.0,83.5234,83.6067,83.4585,83.5419,5866.0
2021-10-15 10:20:00,90.2,90.3,90.2,90.3,4424.0,83.5326,83.6252,83.5326,83.6252,4424.0
2021-10-15 10:25:00,90.3,90.3,89.69,89.69,26262.0,83.6252,83.6252,83.0603,83.0603,26262.0
2021-10-15 10:30:00,89.75,90.1,89.69,90.08,6608.0,83.1159,83.44,83.0603,83.4215,6608.0
2021-10-15 10:35:00,90.1,90.23,90.1,90.23,4574.0,83.44,83.5604,83.44,83.5604,4574.0
2021-10-15 10:40:00,90.28,90.28,90.17,90.23,9932.0,83.6067,83.6067,83.5048,83.5604,9932.0
2021-10-15 10:45:00,90.19,90.3,90.19,90.26,10118.0,83.5234,83.6252,83.5234,83.5882,10118.0
2021-10-15 10:50:00,90.28,90.37,90.27,90.3,14188.0,83.6067,83.6901,83.5975,83.6252,14188.0
2021-10-15 10:55:00,90.28,90.5,90.28,90.5,5444.0,83.6067,83.8105,83.6067,83.8105,5444.0
2021-10-15 11:00:00,90.5,90.71,90.46,90.69,4684.0,83.8105,84.0049,83.7734,83.9864,4684.0
2021-10-15 11:05:00,90.7,90.7,90.57,90.61,6250.0,83.9957,83.9957,83.8753,83.9123,6250.0
2021-10-15 11:10:00,90.61,90.7,90.51,90.67,7158.0,83.9123,83.9957,83.8197,83.9679,7158.0
2021-10-15 11:15:00,90.71,90.72,90.63,90.63,4728.0,84.0049,84.0142,83.9308,83.9308,4728.0
2021-10-15 11:20:00,90.66,90.86,90.66,90.81,7384.0,83.9586,84.1438,83.9586,84.0975,7384.0
2021-10-15 11:25:00,90.83,90.83,90.74,90.79,3962.0,84.1161,84.1161,84.0327,84.079,3962.0
2021-10-15 11:30:00,90.77,90.78,90.64,90.69,3694.0,84.0605,84.0698,83.9401,83.9864,3694.0
2021-10-15 11:35:00,90.66,90.72,90.55,90.69,7778.0,83.9586,84.0142,83.8568,83.9864,7778.0
2021-10-15 11:40:00,90.65,90.68,90.64,90.64,4562.0,83.9494,83.9771,83.9401,83.9401,4562.0
2021-10-15 11:45:00,90.65,90.67,90.65,90.67,800.0,83.9494,83.9679,83.9494,83.9679,800.0
2021-10-15 11:50:00,90.66,90.69,90.56,90.62,10032.0,83.9586,83.9864,83.866,83.9216,10032.0
2021-10-15 11:55:00,90.6,90.69,90.6,90.68,2054.0,83.9031,83.9864,83.9031,83.9771,2054.0
2021-10-15 12:00:00,90.67,90.8,90.67,90.74,5500.0,83.9679,84.0883,83.9679,84.0327,5500.0
2021-10-15 12:05:00,90.76,90.81,90.74,90.81,3640.0,84.0512,84.0975,84.0327,84.0975,3640.0
2021-10-15 12:10:00,90.83,90.83,90.75,90.75,3006.0,84.1161,84.1161,84.042,84.042,3006.0
2021-10-15 12:15:00,90.78,90.78,90.74,90.77,6222.0,84.0698,84.0698,84.0327,84.0605,6222.0
2021-10-15 12:20:00,90.77,90.8,90.54,90.58,5862.0,84.0605,84.0883,83.8475,83.8845,5862.0
2021-10-15 12:25:00,90.61,90.76,90.59,90.76,2560.0,83.9123,84.0512,83.8938,84.0512,2560.0
2021-10-15 12:30:00,90.85,90.87,90.67,90.67,3522.0,84.1346,84.1531,83.9679,83.9679,3522.0
2021-10-15 12:35:00,90.66,90.72,90.65,90.67,4826.0,83.9586,84.0142,83.9494,83.9679,4826.0
2021-10-15 12:40:00,90.66,90.84,90.64,90.84,3000.0,83.9586,84.1253,83.9401,84.1253,3000.0
2021-10-15 12:45:00,90.79,90.79,90.72,90.77,4952.0,84.079,84.079,84.0142,84.0605,4952.0
2021-10-15 12:50:00,90.78,90.8,90.72,90.78,3330.0,84.0698,84.0883,84.0142,84.0698,3330.0
2021-10-15 12:55:00,90.78,90.8,90.72,90.75,8418.0,84.0698,84.0883,84.0142,84.042,8418.0
2021-10-15 13:00:00,90.73,90.73,90.66,90.67,2602.0,84.0234,84.0234,83.9586,83.9679,2602.0
2021-10-15 13:05:00,90.67,90.79,90.67,90.74,5572.0,83.9679,84.079,83.9679,84.0327,5572.0
2021-10-15 13:10:00,90.76,90.81,90.75,90.75,2410.0,84.0512,84.0975,84.042,84.042,2410.0
2021-10-15 13:15:00,90.72,90.72,90.67,90.67,1400.0,84.0142,84.0142,83.9679,83.9679,1400.0
2021-10-15 13:20:00,90.67,90.79,90.67,90.71,4220.0,83.9679,84.079,83.9679,84.0049,4220.0
2021-10-15 13:25:00,90.71,90.73,90.64,90.64,2796.0,84.0049,84.0234,83.9401,83.9401,2796.0
2021-10-15 13:30:00,90.69,90.71,90.68,90.7,2760.0,83.9864,84.0049,83.9771,83.9957,2760.0
2021-10-15 13:35:00,90.68,90.74,90.68,90.68,7560.0,83.9771,84.0327,83.9771,83.9771,7560.0
2021-10-15 13:40:00,90.67,90.73,90.66,90.72,2914.0,83.9679,84.0234,83.9586,84.0142,2914.0
2021-10-15 13:45:00,90.74,90.98,90.74,90.98,2802.0,84.0327,84.255,84.0327,84.255,2802.0
2021-10-15 13:50:00,90.94,91.08,90.93,91.08,2600.0,84.2179,84.3476,84.2087,84.3476,2600.0
2021-10-15 13:55:00,91.02,91.02,90.98,91.01,2200.0,84.292,84.292,84.255,84.2828,2200.0
2021-10-15 14:00:00,91.0,91.08,90.98,91.06,5888.0,84.2735,84.3476,84.255,84.3291,5888.0
2021-10-15 14:05:00,91.11,91.13,91.07,91.13,1940.0,84.3754,84.3939,84.3383,84.3939,1940.0
2021-10-15 14:10:00,91.14,91.16,91.03,91.08,5170.0,84.4031,84.4217,84.3013,84.3476,5170.0
2021-10-15 14:15:00,91.08,91.08,90.99,90.99,7372.0,84.3476,84.3476,84.2642,84.2642,7372.0
2021-10-15 14:20:00,90.98,91.08,90.97,91.08,3224.0,84.255,84.3476,84.2457,84.3476,3224.0
2021-10-15 14:25:00,91.04,91.07,91.0,91.03,10684.0,84.3105,84.3383,84.2735,84.3013,10684.0
2021-10-15 14:30:00,91.0,91.08,90.99,90.99,9700.0,84.2735,84.3476,84.2642,84.2642,9700.0
2021-10-15 14:35:00,91.03,91.06,90.98,91.02,9238.0,84.3013,84.3291,84.255,84.292,9238.0
2021-10-15 14:40:00,91.03,91.03,90.86,90.91,8390.0,84.3013,84.3013,84.1438,84.1901,8390.0
2021-10-15 14:45:00,90.92,91.01,90.92,91.01,6010.0,84.1994,84.2828,84.1994,84.2828,6010.0
2021-10-15 14:50:00,90.99,90.99,90.85,90.94,9010.0,84.2642,84.2642,84.1346,84.2179,9010.0
2021-10-15 14:55:00,90.97,91.06,90.97,91.06,10114.0,84.2457,84.3291,84.2457,84.3291,10114.0
2021-10-15 15:00:00,91.06,91.08,90.85,90.88,15520.0,84.3291,84.3476,84.1346,84.1624,15520.0
2021-10-15 15:05:00,90.88,90.88,90.71,90.71,4022.0,84.1624,84.1624,84.0049,84.0049,4022.0
2021-10-15 15:10:00,90.75,90.83,90.74,90.83,7722.0,84.042,84.1161,84.0327,84.1161,7722.0
2021-10-15 15:15:00,90.82,90.95,90.82,90.91,15498.0,84.1068,84.2272,84.1068,84.1901,15498.0
2021-10-15 15:20:00,90.94,91.0,90.91,90.97,8470.0,84.2179,84.2735,84.1901,84.2457,8470.0
2021-10-15 15:25:00,90.98,91.09,90.97,91.08,8392.0,84.255,84.3568,84.2457,84.3476,8392.0
2021-10-15 15:30:00,91.07,91.21,91.04,91.04,14890.0,84.3383,84.468,84.3105,84.3105,14890.0
2021-10-15 15:35:00,91.05,91.06,90.95,90.96,32222.0,84.3198,84.3291,84.2272,84.2364,32222.0
2021-10-15 15:40:00,90.97,91.08,90.96,91.08,11816.0,84.2457,84.3476,84.2364,84.3476,11816.0
2021-10-15 15:45:00,91.06,91.19,91.05,91.15,25354.0,84.3291,84.4494,84.3198,84.4124,25354.0
2021-10-15 15:50:00,91.15,91.22,91.08,91.18,39058.0,84.4124,84.4772,84.3476,84.4402,39058.0
2021-10-15 15:55:00,91.18,91.19,91.02,91.16,122614.0,84.4402,84.4494,84.292,84.4217,122614.0
2021-10-18 09:30:00,91.02,91.12,90.86,90.91,59884.0,84.292,84.3846,84.1438,84.1901,59884.0
2021-10-18 09:35:00,91.29,91.31,90.9,91.0,16784.0,84.5421,84.5606,84.1809,84.2735,16784.0
2021-10-18 09:40:00,90.9,91.21,90.79,90.99,9634.0,84.1809,84.468,84.079,84.2642,9634.0
2021-10-18 09:45:00,90.95,91.32,90.94,91.21,18190.0,84.2272,84.5698,84.2179,84.468,18190.0
2021-10-18 09:50:00,91.15,91.15,90.73,90.73,8822.0,84.4124,84.4124,84.0234,84.0234,8822.0
2021-10-18 09:55:00,90.72,90.81,90.56,90.6,12774.0,84.0142,84.0975,83.866,83.9031,12774.0
2021-10-18 10:00:00,90.69,90.94,90.6,90.88,40982.0,83.9864,84.2179,83.9031,84.1624,40982.0
2021-10-18 10:05:00,90.92,91.14,90.88,91.02,25394.0,84.1994,84.4031,84.1624,84.292,25394.0
2021-10-18 10:10:00,91.01,91.26,90.97,91.17,9250.0,84.2828,84.5143,84.2457,84.4309,9250.0
2021-10-18 10:15:00,91.21,91.37,91.13,91.3,36380.0,84.468,84.6161,84.3939,84.5513,36380.0
2021-10-18 10:20:00,91.44,91.66,91.42,91.56,8272.0,84.681,84.8847,84.6624,84.7921,8272.0
2021-10-18 10:25:00,91.64,91.73,91.55,91.55,9368.0,84.8662,84.9495,84.7828,84.7828,9368.0
2021-10-18 10:30:00,91.58,91.63,91.42,91.61,6152.0,84.8106,84.8569,84.6624,84.8384,6152.0
2021-10-18 10:35:00,91.57,91.63,91.5,91.55,4848.0,84.8014,84.8569,84.7365,84.7828,4848.0
2021-10-18 10:40:00,91.51,91.76,91.48,91.76,31250.0,84.7458,84.9773,84.718,84.9773,31250.0
2021-10-18 10:45:00,91.82,91.82,91.61,91.62,3892.0,85.0329,85.0329,84.8384,84.8477,3892.0
2021-10-18 10:50:00,91.65,91.73,91.55,91.73,12182.0,84.8754,84.9495,84.7828,84.9495,12182.0
2021-10-18 10:55:00,91.76,91.81,91.69,91.79,22390.0,84.9773,85.0236,84.9125,85.0051,22390.0
2021-10-18 11:00:00,91.77,92.18,91.77,92.18,12764.0,84.9866,85.3663,84.9866,85.3663,12764.0
2021-10-18 11:05:00,92.16,92.19,92.05,92.19,5822.0,85.3477,85.3755,85.2459,85.3755,5822.0
2021-10-18 11:10:00,92.15,92.15,91.98,92.09,7826.0,85.3385,85.3385,85.1811,85.2829,7826.0
2021-10-18 11:15:00,92.04,92.2,92.02,92.04,7290.0,85.2366,85.3848,85.2181,85.2366,7290.0
2021-10-18 11:20:00,92.1,92.12,91.92,91.93,9848.0,85.2922,85.3107,85.1255,85.1347,9848.0
2021-10-18 11:25:00,91.99,91.99,91.88,91.92,6670.0,85.1903,85.1903,85.0884,85.1255,6670.0
2021-10-18 11:30:00,91.92,92.08,91.92,92.08,3420.0,85.1255,85.2737,85.1255,85.2737,3420.0
2021-10-18 11:35:00,92.08,92.15,92.03,92.13,6484.0,85.2737,85.3385,85.2274,85.32,6484.0
2021-10-18 11:40:00,92.14,92.21,92.14,92.21,1394.0,85.3292,85.3941,85.3292,85.3941,1394.0
2021-10-18 11:45:00,92.18,92.3,92.18,92.19,5398.0,85.3663,85.4774,85.3663,85.3755,5398.0
2021-10-18 11:50:00,92.22,92.67,92.22,92.6,13926.0,85.4033,85.82,85.4033,85.7552,13926.0
2021-10-18 11:55:00,92.58,92.69,92.42,92.47,15786.0,85.7367,85.8386,85.5885,85.6348,15786.0
2021-10-18 12:00:00,92.41,92.52,92.41,92.5,9994.0,85.5793,85.6811,85.5793,85.6626,9994.0
2021-10-18 12:05:00,92.54,92.54,92.31,92.34,4614.0,85.6997,85.6997,85.4867,85.5144,4614.0
2021-10-18 12:10:00,92.31,92.33,92.16,92.16,4922.0,85.4867,85.5052,85.3477,85.3477,4922.0
2021-10-18 12:15:00,92.16,92.28,92.13,92.26,7250.0,85.3477,85.4589,85.32,85.4404,7250.0
2021-10-18 12:20:00,92.26,92.26,92.13,92.16,5048.0,85.4404,85.4404,85.32,85.3477,5048.0
2021-10-18 12:25:00,92.16,92.17,92.02,92.14,7602.0,85.3477,85.357,85.2181,85.3292,7602.0
2021-10-18 12:30:00,92.14,92.26,92.1,92.17,21930.0,85.3292,85.4404,85.2922,85.357,21930.0
2021-10-18 12:35:00,92.22,92.55,92.2,92.55,8116.0,85.4033,85.7089,85.3848,85.7089,8116.0
2021-10-18 12:40:00,92.55,92.64,92.49,92.53,6110.0,85.7089,85.7923,85.6534,85.6904,6110.0
2021-10-18 12:45:00,92.53,92.55,92.44,92.47,12824.0,85.6904,85.7089,85.6071,85.6348,12824.0
2021-10-18 12:50:00,92.49,92.56,92.33,92.56,5086.0,85.6534,85.7182,85.5052,85.7182,5086.0
2021-10-18 12:55:00,92.56,92.56,92.42,92.5,11340.0,85.7182,85.7182,85.5885,85.6626,11340.0
2021-10-18 13:00:00,92.5,92.55,92.47,92.55,12048.0,85.6626,85.7089,85.6348,85.7089,12048.0
2021-10-18 13:05:00,92.56,92.71,92.55,92.62,6732.0,85.7182,85.8571,85.7089,85.7737,6732.0
2021-10-18 13:10:00,92.66,92.69,92.54,92.58,8132.0,85.8108,85.8386,85.6997,85.7367,8132.0
2021-10-18 13:15:00,92.53,92.63,92.53,92.61,6052.0,85.6904,85.783,85.6904,85.7645,6052.0
2021-10-18 13:20:00,92.61,92.61,92.51,92.57,6384.0,85.7645,85.7645,85.6719,85.7274,6384.0
2021-10-18 13:25:00,92.55,92.65,92.54,92.6,4984.0,85.7089,85.8015,85.6997,85.7552,4984.0
2021-10-18 13:30:00,92.56,92.58,92.5,92.53,5046.0,85.7182,85.7367,85.6626,85.6904,5046.0
2021-10-18 13:35:00,92.55,92.6,92.31,92.39,23458.0,85.7089,85.7552,85.4867,85.5607,23458.0
2021-10-18 13:40:00,92.38,92.6,92.37,92.6,6188.0,85.5515,85.7552,85.5422,85.7552,6188.0
2021-10-18 13:45:00,92.6,92.64,92.53,92.53,8302.0,85.7552,85.7923,85.6904,85.6904,8302.0
2021-10-18 13:50:00,92.54,92.58,92.36,92.4,12898.0,85.6997,85.7367,85.533,85.57,12898.0
2021-10-18 13:55:00,92.44,92.49,92.39,92.39,10290.0,85.6071,85.6534,85.5607,85.5607,10290.0
2021-10-18 14:00:00,92.43,92.48,92.36,92.36,11972.0,85.5978,85.6441,85.533,85.533,11972.0
2021-10-18 14:05:00,92.42,92.51,92.4,92.45,13598.0,85.5885,85.6719,85.57,85.6163,13598.0
2021-10-18 14:10:00,92.41,92.5,92.36,92.47,5878.0,85.5793,85.6626,85.533,85.6348,5878.0
2021-10-18 14:15:00,92.45,92.48,92.37,92.47,5714.0,85.6163,85.6441,85.5422,85.6348,5714.0
2021-10-18 14:20:00,92.45,92.63,92.41,92.63,8282.0,85.6163,85.783,85.5793,85.783,8282.0
2021-10-18 14:25:00,92.63,92.75,92.58,92.73,16174.0,85.783,85.8941,85.7367,85.8756,16174.0
2021-10-18 14:30:00,92.69,92.72,92.62,92.66,4106.0,85.8386,85.8664,85.7737,85.8108,4106.0
2021-10-18 14:35:00,92.65,92.65,92.55,92.6,14970.0,85.8015,85.8015,85.7089,85.7552,14970.0
2021-10-18 14:40:00,92.67,92.76,92.64,92.73,7732.0,85.82,85.9034,85.7923,85.8756,7732.0
2021-10-18 14:45:00,92.76,92.82,92.73,92.82,12016.0,85.9034,85.959,85.8756,85.959,12016.0
2021-10-18 14:50:00,92.83,92.94,92.78,92.79,9070.0,85.9682,86.0701,85.9219,85.9312,9070.0
2021-10-18 14:55:00,92.82,92.88,92.7,92.71,12040.0,85.959,86.0145,85.8478,85.8571,12040.0
2021-10-18 15:00:00,92.7,92.72,92.64,92.64,9442.0,85.8478,85.8664,85.7923,85.7923,9442.0
2021-10-18 15:05:00,92.67,92.73,92.61,92.73,7244.0,85.82,85.8756,85.7645,85.8756,7244.0
2021-10-18 15:10:00,92.72,92.75,92.61,92.66,7960.0,85.8664,85.8941,85.7645,85.8108,7960.0
2021-10-18 15:15:00,92.64,92.64,92.39,92.54,15202.0,85.7923,85.7923,85.5607,85.6997,15202.0
2021-10-18 15:20:00,92.54,92.55,92.44,92.48,12336.0,85.6997,85.7089,85.6071,85.6441,12336.0
2021-10-18 15:25:00,92.49,92.61,92.42,92.57,13448.0,85.6534,85.7645,85.5885,85.7274,13448.0
2021-10-18 15:30:00,92.58,92.67,92.55,92.64,16776.0,85.7367,85.82,85.7089,85.7923,16776.0
2021-10-18 15:35:00,92.66,92.73,92.55,92.59,32354.0,85.8108,85.8756,85.7089,85.746,32354.0
2021-10-18 15:40:00,92.6,92.66,92.53,92.64,24060.0,85.7552,85.8108,85.6904,85.7923,24060.0
2021-10-18 15:45:00,92.62,92.74,92.61,92.65,26230.0,85.7737,85.8849,85.7645,85.8015,26230.0
2021-10-18 15:50:00,92.62,92.75,92.57,92.71,60108.0,85.7737,85.8941,85.7274,85.8571,60108.0
2021-10-18 15:55:00,92.71,92.86,92.67,92.84,149646.0,85.8571,85.996,85.82,85.9775,149646.0
2021-10-19 09:30:00,93.61,93.86,93.32,93.86,14792.0,86.6906,86.9221,86.422,86.9221,14792.0
2021-10-19 09:35:00,93.76,93.76,93.08,93.34,10600.0,86.8295,86.8295,86.1997,86.4405,10600.0
2021-10-19 09:40:00,93.52,93.56,93.41,93.42,2750.0,86.6072,86.6443,86.5053,86.5146,2750.0
2021-10-19 09:45:00,93.39,93.55,93.28,93.3,6576.0,86.4868,86.635,86.385,86.4035,6576.0
2021-10-19 09:50:00,93.25,93.3,93.0,93.0,9784.0,86.3572,86.4035,86.1257,86.1257,9784.0
2021-10-19 09:55:00,93.06,93.13,92.91,93.03,11116.0,86.1812,86.246,86.0423,86.1534,11116.0
2021-10-19 10:00:00,93.08,93.25,92.98,93.19,7732.0,86.1997,86.3572,86.1071,86.3016,7732.0
2021-10-19 10:05:00,93.14,93.14,92.82,92.82,2668.0,86.2553,86.2553,85.959,85.959,2668.0
2021-10-19 10:10:00,93.03,93.03,92.81,93.0,3614.0,86.1534,86.1534,85.9497,86.1257,3614.0
2021-10-19 10:15:00,92.85,92.85,92.59,92.62,11924.0,85.9867,85.9867,85.746,85.7737,11924.0
2021-10-19 10:20:00,92.67,92.72,92.57,92.64,2226.0,85.82,85.8664,85.7274,85.7923,2226.0
2021-10-19 10:25:00,92.54,92.71,92.49,92.69,2818.0,85.6997,85.8571,85.6534,85.8386,2818.0
2021-10-19 10:30:00,92.67,92.76,92.57,92.64,6626.0,85.82,85.9034,85.7274,85.7923,6626.0
2021-10-19 10:35:00,92.72,92.72,92.49,92.51,8050.0,85.8664,85.8664,85.6534,85.6719,8050.0
2021-10-19 10:40:00,92.61,92.61,92.47,92.51,5178.0,85.7645,85.7645,85.6348,85.6719,5178.0
2021-10-19 10:45:00,92.56,92.56,92.27,92.39,14666.0,85.7182,85.7182,85.4496,85.5607,14666.0
2021-10-19 10:50:00,92.37,92.47,92.34,92.47,2242.0,85.5422,85.6348,85.5144,85.6348,2242.0
2021-10-19 10:55:00,92.45,92.61,92.45,92.56,8744.0,85.6163,85.7645,85.6163,85.7182,8744.0
2021-10-19 11:00:00,92.64,92.79,92.56,92.77,6986.0,85.7923,85.9312,85.7182,85.9127,6986.0
2021-10-19 11:05:00,92.79,92.79,92.67,92.77,5984.0,85.9312,85.9312,85.82,85.9127,5984.0
2021-10-19 11:10:00,92.85,93.01,92.85,92.91,12026.0,85.9867,86.1349,85.9867,86.0423,12026.0
2021-10-19 11:15:00,92.97,93.01,92.85,92.88,12292.0,86.0979,86.1349,85.9867,86.0145,12292.0
2021-10-19 11:20:00,92.88,93.03,92.88,93.03,2040.0,86.0145,86.1534,86.0145,86.1534,2040.0
2021-10-19 11:25:00,93.01,93.05,93.0,93.01,3600.0,86.1349,86.172,86.1257,86.1349,3600.0
2021-10-19 11:30:00,93.06,93.11,93.04,93.04,4670.0,86.1812,86.2275,86.1627,86.1627,4670.0
2021-10-19 11:35:00,92.99,93.12,92.92,93.12,9894.0,86.1164,86.2368,86.0516,86.2368,9894.0
2021-10-19 11:40:00,93.23,93.25,93.08,93.16,5278.0,86.3387,86.3572,86.1997,86.2738,5278.0
2021-10-19 11:45:00,93.12,93.33,93.11,93.33,9916.0,86.2368,86.4313,86.2275,86.4313,9916.0
2021-10-19 11:50:00,93.39,93.39,93.26,93.26,5842.0,86.4868,86.4868,86.3664,86.3664,5842.0
2021-10-19 11:55:00,93.27,93.39,93.27,93.38,6822.0,86.3757,86.4868,86.3757,86.4776,6822.0
2021-10-19 12:00:00,93.39,93.55,93.39,93.46,3600.0,86.4868,86.635,86.4868,86.5517,3600.0
2021-10-19 12:05:00,93.53,93.72,93.53,93.66,15608.0,86.6165,86.7924,86.6165,86.7369,15608.0
2021-10-19 12:10:00,93.7,93.79,93.66,93.76,14706.0,86.7739,86.8573,86.7369,86.8295,14706.0
2021-10-19 12:15:00,93.72,93.79,93.67,93.79,20818.0,86.7924,86.8573,86.7461,86.8573,20818.0
2021-10-19 12:20:00,93.79,93.9,93.74,93.81,12108.0,86.8573,86.9591,86.811,86.8758,12108.0
2021-10-19 12:25:00,93.79,93.93,93.79,93.93,11612.0,86.8573,86.9869,86.8573,86.9869,11612.0
2021-10-19 12:30:00,93.94,94.09,93.94,94.05,7568.0,86.9962,87.1351,86.9962,87.098,7568.0
2021-10-19 12:35:00,94.05,94.06,93.98,94.06,4096.0,87.098,87.1073,87.0332,87.1073,4096.0
2021-10-19 12:40:00,94.12,94.16,93.97,93.99,8768.0,87.1629,87.1999,87.024,87.0425,8768.0
2021-10-19 12:45:00,93.99,94.08,93.99,94.08,5084.0,87.0425,87.1258,87.0425,87.1258,5084.0
2021-10-19 12:50:00,94.03,94.11,93.94,94.08,20744.0,87.0795,87.1536,86.9962,87.1258,20744.0
2021-10-19 12:55:00,94.08,94.08,93.95,93.96,7024.0,87.1258,87.1258,87.0054,87.0147,7024.0
2021-10-19 13:00:00,93.97,94.06,93.94,94.06,9128.0,87.024,87.1073,86.9962,87.1073,9128.0
2021-10-19 13:05:00,94.0,94.04,93.84,93.84,7850.0,87.0517,87.0888,86.9036,86.9036,7850.0
2021-10-19 13:10:00,93.84,93.88,93.66,93.7,11722.0,86.9036,86.9406,86.7369,86.7739,11722.0
2021-10-19 13:15:00,93.71,93.82,93.7,93.73,17550.0,86.7832,86.885,86.7739,86.8017,17550.0
2021-10-19 13:20:00,93.73,93.73,93.58,93.67,5738.0,86.8017,86.8017,86.6628,86.7461,5738.0
2021-10-19 13:25:00,93.67,93.69,93.63,93.64,2976.0,86.7461,86.7647,86.7091,86.7183,2976.0
2021-10-19 13:30:00,93.66,93.78,93.63,93.75,12000.0,86.7369,86.848,86.7091,86.8202,12000.0
2021-10-19 13:35:00,93.73,93.8,93.73,93.76,4528.0,86.8017,86.8665,86.8017,86.8295,4528.0
2021-10-19 13:40:00,93.77,93.81,93.76,93.78,5018.0,86.8387,86.8758,86.8295,86.848,5018.0
2021-10-19 13:45:00,93.77,93.81,93.67,93.73,14342.0,86.8387,86.8758,86.7461,86.8017,14342.0
2021-10-19 13:50:00,93.75,93.78,93.67,93.67,7796.0,86.8202,86.848,86.7461,86.7461,7796.0
2021-10-19 13:55:00,93.63,93.63,93.46,93.47,10186.0,86.7091,86.7091,86.5517,86.5609,10186.0
2021-10-19 14:00:00,93.47,93.52,93.42,93.52,6042.0,86.5609,86.6072,86.5146,86.6072,6042.0
2021-10-19 14:05:00,93.5,93.5,93.35,93.36,5088.0,86.5887,86.5887,86.4498,86.459,5088.0
2021-10-19 14:10:00,93.33,93.33,93.2,93.23,3846.0,86.4313,86.4313,86.3109,86.3387,3846.0
2021-10-19 14:15:00,93.22,93.22,93.09,93.09,2622.0,86.3294,86.3294,86.209,86.209,2622.0
2021-10-19 14:20:00,93.11,93.11,92.91,92.91,3796.0,86.2275,86.2275,86.0423,86.0423,3796.0
2021-10-19 14:25:00,92.92,92.98,92.91,92.97,8806.0,86.0516,86.1071,86.0423,86.0979,8806.0
2021-10-19 14:30:00,93.01,93.06,92.83,92.86,27984.0,86.1349,86.1812,85.9682,85.996,27984.0
2021-10-19 14:35:00,92.86,92.86,92.79,92.86,4042.0,85.996,85.996,85.9312,85.996,4042.0
2021-10-19 14:40:00,92.92,92.92,92.7,92.71,13432.0,86.0516,86.0516,85.8478,85.8571,13432.0
2021-10-19 14:45:00,92.73,92.74,92.66,92.66,4386.0,85.8756,85.8849,85.8108,85.8108,4386.0
2021-10-19 14:50:00,92.67,92.71,92.63,92.63,3820.0,85.82,85.8571,85.783,85.783,3820.0
2021-10-19 14:55:00,92.64,92.73,92.58,92.66,5232.0,85.7923,85.8756,85.7367,85.8108,5232.0
2021-10-19 15:00:00,92.68,92.75,92.64,92.68,9942.0,85.8293,85.8941,85.7923,85.8293,9942.0
2021-10-19 15:05:00,92.67,92.88,92.67,92.8,19078.0,85.82,86.0145,85.82,85.9404,19078.0
2021-10-19 15:10:00,92.82,92.84,92.8,92.81,3738.0,85.959,85.9775,85.9404,85.9497,3738.0
2021-10-19 15:15:00,92.87,92.92,92.79,92.81,14416.0,86.0053,86.0516,85.9312,85.9497,14416.0
2021-10-19 15:20:00,92.81,92.81,92.69,92.78,14088.0,85.9497,85.9497,85.8386,85.9219,14088.0
2021-10-19 15:25:00,92.85,92.91,92.77,92.77,8214.0,85.9867,86.0423,85.9127,85.9127,8214.0
2021-10-19 15:30:00,92.8,92.8,92.63,92.7,36478.0,85.9404,85.9404,85.783,85.8478,36478.0
2021-10-19 15:35:00,92.82,92.84,92.7,92.76,10658.0,85.959,85.9775,85.8478,85.9034,10658.0
2021-10-19 15:40:00,92.77,92.77,92.63,92.67,18942.0,85.9127,85.9127,85.783,85.82,18942.0
2021-10-19 15:45:00,92.67,92.67,92.55,92.6,18416.0,85.82,85.82,85.7089,85.7552,18416.0
2021-10-19 15:50:00,92.59,92.73,92.56,92.71,23296.0,85.746,85.8756,85.7182,85.8571,23296.0
2021-10-19 15:55:00,92.71,92.81,92.59,92.7,101410.0,85.8571,85.9497,85.746,85.8478,101410.0
2021-10-20 09:30:00,93.06,93.32,93.06,93.32,12062.0,86.1812,86.422,86.1812,86.422,12062.0
2021-10-20 09:35:00,93.49,93.49,93.34,93.35,3816.0,86.5794,86.5794,86.4405,86.4498,3816.0
2021-10-20 09:40:00,93.16,93.64,93.07,93.64,1200.0,86.2738,86.7183,86.1905,86.7183,1200.0
2021-10-20 09:45:00,93.59,94.02,93.27,93.54,14032.0,86.672,87.0703,86.3757,86.6257,14032.0
2021-10-20 09:50:00,93.58,93.58,93.32,93.32,6244.0,86.6628,86.6628,86.422,86.422,6244.0
2021-10-20 09:55:00,93.38,93.48,93.3,93.3,4020.0,86.4776,86.5702,86.4035,86.4035,4020.0
2021-10-20 10:00:00,93.26,93.57,93.26,93.42,8306.0,86.3664,86.6535,86.3664,86.5146,8306.0
2021-10-20 10:05:00,93.5,93.86,93.5,93.83,15928.0,86.5887,86.9221,86.5887,86.8943,15928.0
2021-10-20 10:10:00,93.89,93.89,93.62,93.63,9274.0,86.9499,86.9499,86.6998,86.7091,9274.0
2021-10-20 10:15:00,93.64,93.78,93.57,93.64,9454.0,86.7183,86.848,86.6535,86.7183,9454.0
2021-10-20 10:20:00,93.5,93.66,93.43,93.61,7590.0,86.5887,86.7369,86.5239,86.6906,7590.0
2021-10-20 10:25:00,93.66,93.85,93.57,93.81,6224.0,86.7369,86.9128,86.6535,86.8758,6224.0
2021-10-20 10:30:00,93.89,94.13,93.89,94.13,5236.0,86.9499,87.1721,86.9499,87.1721,5236.0
2021-10-20 10:35:00,94.17,94.43,94.16,94.41,8462.0,87.2092,87.45,87.1999,87.4314,8462.0
2021-10-20 10:40:00,94.36,94.78,94.33,94.78,9536.0,87.3851,87.7741,87.3573,87.7741,9536.0
2021-10-20 10:45:00,94.67,94.67,94.28,94.38,8590.0,87.6722,87.6722,87.311,87.4036,8590.0
2021-10-20 10:50:00,94.42,94.42,94.17,94.21,14132.0,87.4407,87.4407,87.2092,87.2462,14132.0
2021-10-20 10:55:00,94.25,94.41,94.14,94.14,5444.0,87.2833,87.4314,87.1814,87.1814,5444.0
2021-10-20 11:00:00,94.1,94.18,93.93,93.93,21092.0,87.1443,87.2184,86.9869,86.9869,21092.0
2021-10-20 11:05:00,93.92,94.07,93.85,94.07,12182.0,86.9777,87.1166,86.9128,87.1166,12182.0
2021-10-20 11:10:00,94.1,94.13,93.98,94.11,13362.0,87.1443,87.1721,87.0332,87.1536,13362.0
2021-10-20 11:15:00,94.11,94.11,94.01,94.01,2800.0,87.1536,87.1536,87.061,87.061,2800.0
2021-10-20 11:20:00,94.05,94.07,93.8,93.8,26978.0,87.098,87.1166,86.8665,86.8665,26978.0
2021-10-20 11:25:00,93.78,93.99,93.78,93.99,16174.0,86.848,87.0425,86.848,87.0425,16174.0
2021-10-20 11:30:00,94.0,94.13,93.93,94.08,5406.0,87.0517,87.1721,86.9869,87.1258,5406.0
2021-10-20 11:35:00,94.12,94.19,94.04,94.19,3824.0,87.1629,87.2277,87.0888,87.2277,3824.0
2021-10-20 11:40:00,94.15,94.28,94.14,94.25,2602.0,87.1907,87.311,87.1814,87.2833,2602.0
2021-10-20 11:45:00,94.25,94.26,94.14,94.19,2800.0,87.2833,87.2925,87.1814,87.2277,2800.0
2021-10-20 11:50:00,94.24,94.67,94.24,94.51,14718.0,87.274,87.6722,87.274,87.524,14718.0
2021-10-20 11:55:00,94.56,94.58,94.48,94.5,9342.0,87.5703,87.5889,87.4963,87.5148,9342.0
2021-10-20 12:00:00,94.54,94.62,94.53,94.57,5144.0,87.5518,87.6259,87.5426,87.5796,5144.0
2021-10-20 12:05:00,94.58,94.59,94.55,94.59,2006.0,87.5889,87.5981,87.5611,87.5981,2006.0
2021-10-20 12:10:00,94.55,94.57,94.49,94.49,6392.0,87.5611,87.5796,87.5055,87.5055,6392.0
2021-10-20 12:15:00,94.47,94.47,94.37,94.37,7600.0,87.487,87.487,87.3944,87.3944,7600.0
2021-10-20 12:20:00,94.33,94.33,94.25,94.31,3176.0,87.3573,87.3573,87.2833,87.3388,3176.0
2021-10-20 12:25:00,94.31,94.62,94.25,94.54,16476.0,87.3388,87.6259,87.2833,87.5518,16476.0
2021-10-20 12:30:00,94.6,94.6,94.55,94.59,6718.0,87.6074,87.6074,87.5611,87.5981,6718.0
2021-10-20 12:35:00,94.64,94.64,94.54,94.57,3580.0,87.6444,87.6444,87.5518,87.5796,3580.0
2021-10-20 12:40:00,94.58,94.61,94.55,94.56,4318.0,87.5889,87.6166,87.5611,87.5703,4318.0
2021-10-20 12:45:00,94.55,94.56,94.35,94.43,17444.0,87.5611,87.5703,87.3759,87.45,17444.0
2021-10-20 12:50:00,94.39,94.41,94.37,94.37,2298.0,87.4129,87.4314,87.3944,87.3944,2298.0
2021-10-20 12:55:00,94.36,94.47,94.36,94.42,3120.0,87.3851,87.487,87.3851,87.4407,3120.0
2021-10-20 13:00:00,94.29,94.35,94.11,94.22,11104.0,87.3203,87.3759,87.1536,87.2555,11104.0
2021-10-20 13:05:00,94.17,94.18,94.13,94.17,2204.0,87.2092,87.2184,87.1721,87.2092,2204.0
2021-10-20 13:10:00,94.2,94.22,94.17,94.17,4282.0,87.237,87.2555,87.2092,87.2092,4282.0
2021-10-20 13:15:00,94.17,94.17,93.93,94.0,10384.0,87.2092,87.2092,86.9869,87.0517,10384.0
2021-10-20 13:20:00,93.77,93.86,93.69,93.85,7244.0,86.8387,86.9221,86.7647,86.9128,7244.0
2021-10-20 13:25:00,93.92,94.01,93.86,94.01,1832.0,86.9777,87.061,86.9221,87.061,1832.0
2021-10-20 13:30:00,93.95,94.0,93.79,93.82,4442.0,87.0054,87.0517,86.8573,86.885,4442.0
2021-10-20 13:35:00,93.75,93.76,93.74,93.74,2338.0,86.8202,86.8295,86.811,86.811,2338.0
2021-10-20 13:40:00,93.64,93.69,93.55,93.62,8706.0,86.7183,86.7647,86.635,86.6998,8706.0
2021-10-20 13:45:00,93.61,93.64,93.55,93.56,3216.0,86.6906,86.7183,86.635,86.6443,3216.0
2021-10-20 13:50:00,93.63,93.63,93.54,93.56,4072.0,86.7091,86.7091,86.6257,86.6443,4072.0
2021-10-20 13:55:00,93.53,93.57,93.52,93.57,2402.0,86.6165,86.6535,86.6072,86.6535,2402.0
2021-10-20 14:00:00,93.58,93.66,93.58,93.66,1800.0,86.6628,86.7369,86.6628,86.7369,1800.0
2021-10-20 14:05:00,93.63,93.68,93.61,93.68,3046.0,86.7091,86.7554,86.6906,86.7554,3046.0
2021-10-20 14:10:00,93.67,93.67,93.52,93.53,7030.0,86.7461,86.7461,86.6072,86.6165,7030.0
2021-10-20 14:15:00,93.53,93.64,93.52,93.64,2800.0,86.6165,86.7183,86.6072,86.7183,2800.0
2021-10-20 14:20:00,93.69,93.73,93.64,93.73,9632.0,86.7647,86.8017,86.7183,86.8017,9632.0
2021-10-20 14:25:00,93.76,94.14,93.75,94.11,8440.0,86.8295,87.1814,86.8202,87.1536,8440.0
2021-10-20 14:30:00,94.1,94.1,94.01,94.04,4200.0,87.1443,87.1443,87.061,87.0888,4200.0
2021-10-20 14:35:00,94.03,94.04,93.97,94.01,4558.0,87.0795,87.0888,87.024,87.061,4558.0
2021-10-20 14:40:00,93.98,94.04,93.92,93.99,7546.0,87.0332,87.0888,86.9777,87.0425,7546.0
2021-10-20 14:45:00,93.96,94.02,93.91,93.94,8504.0,87.0147,87.0703,86.9684,86.9962,8504.0
2021-10-20 14:50:00,93.92,93.98,93.86,93.96,6706.0,86.9777,87.0332,86.9221,87.0147,6706.0
2021-10-20 14:55:00,93.98,94.06,93.92,94.06,7006.0,87.0332,87.1073,86.9777,87.1073,7006.0
2021-10-20 15:00:00,93.98,94.0,93.76,93.76,3472.0,87.0332,87.0517,86.8295,86.8295,3472.0
2021-10-20 15:05:00,93.78,93.97,93.78,93.97,6350.0,86.848,87.024,86.848,87.024,6350.0
2021-10-20 15:10:00,94.0,94.01,93.86,93.92,16600.0,87.0517,87.061,86.9221,86.9777,16600.0
2021-10-20 15:15:00,93.96,94.01,93.83,93.98,50364.0,87.0147,87.061,86.8943,87.0332,50364.0
2021-10-20 15:20:00,94.01,94.01,93.48,93.58,21862.0,87.061,87.061,86.5702,86.6628,21862.0
2021-10-20 15:25:00,93.61,93.73,93.55,93.55,11654.0,86.6906,86.8017,86.635,86.635,11654.0
2021-10-20 15:30:00,93.57,93.64,93.53,93.61,5694.0,86.6535,86.7183,86.6165,86.6906,5694.0
2021-10-20 15:35:00,93.64,93.64,93.5,93.52,15600.0,86.7183,86.7183,86.5887,86.6072,15600.0
2021-10-20 15:40:00,93.56,93.64,93.55,93.57,12530.0,86.6443,86.7183,86.635,86.6535,12530.0
2021-10-20 15:45:00,93.59,93.69,93.58,93.61,12404.0,86.672,86.7647,86.6628,86.6906,12404.0
2021-10-20 15:50:00,93.6,93.67,93.59,93.61,17846.0,86.6813,86.7461,86.672,86.6906,17846.0
2021-10-20 15:55:00,93.61,93.64,93.47,93.56,86762.0,86.6906,86.7183,86.5609,86.6443,86762.0
2021-10-21 09:30:00,93.38,93.76,93.0,93.76,13780.0,86.8031,87.1563,86.4498,87.1563,13780.0
2021-10-21 09:35:00,93.99,94.37,93.75,93.81,5050.0,87.3701,87.7234,87.147,87.2028,5050.0
2021-10-21 09:40:00,93.93,93.93,93.49,93.56,6000.0,87.3143,87.3143,86.9053,86.9704,6000.0
2021-10-21 09:45:00,93.62,93.96,93.61,93.9,8892.0,87.0262,87.3422,87.0169,87.2865,8892.0
2021-10-21 09:50:00,93.86,94.11,93.86,94.11,5536.0,87.2493,87.4817,87.2493,87.4817,5536.0
2021-10-21 09:55:00,94.11,94.21,93.83,93.94,6170.0,87.4817,87.5746,87.2214,87.3236,6170.0
2021-10-21 10:00:00,93.94,94.01,93.94,93.96,1930.0,87.3236,87.3887,87.3236,87.3422,1930.0
2021-10-21 10:05:00,93.96,94.1,93.94,94.1,5998.0,87.3422,87.4724,87.3236,87.4724,5998.0
2021-10-21 10:10:00,94.02,94.1,93.82,94.0,7056.0,87.398,87.4724,87.2121,87.3794,7056.0
2021-10-21 10:15:00,93.95,94.04,93.95,94.04,1228.0,87.3329,87.4166,87.3329,87.4166,1228.0
2021-10-21 10:20:00,94.04,94.34,94.04,94.33,9960.0,87.4166,87.6955,87.4166,87.6862,9960.0
2021-10-21 10:25:00,94.34,94.49,94.18,94.49,15266.0,87.6955,87.8349,87.5467,87.8349,15266.0
2021-10-21 10:30:00,94.4,94.46,94.35,94.41,7124.0,87.7512,87.807,87.7048,87.7605,7124.0
2021-10-21 10:35:00,94.35,94.35,94.2,94.2,4154.0,87.7048,87.7048,87.5653,87.5653,4154.0
2021-10-21 10:40:00,94.26,94.27,94.24,94.24,2000.0,87.6211,87.6304,87.6025,87.6025,2000.0
2021-10-21 10:45:00,94.23,94.3,94.18,94.26,6838.0,87.5932,87.6583,87.5467,87.6211,6838.0
2021-10-21 10:50:00,94.26,94.28,93.97,93.99,32816.0,87.6211,87.6397,87.3515,87.3701,32816.0
2021-10-21 10:55:00,94.03,94.07,93.85,93.85,4016.0,87.4073,87.4445,87.24,87.24,4016.0
2021-10-21 11:00:00,93.89,94.04,93.88,93.99,18746.0,87.2772,87.4166,87.2679,87.3701,18746.0
2021-10-21 11:05:00,93.89,93.98,93.83,93.83,9262.0,87.2772,87.3608,87.2214,87.2214,9262.0
2021-10-21 11:10:00,93.83,93.87,93.73,93.83,5670.0,87.2214,87.2586,87.1284,87.2214,5670.0
2021-10-21 11:15:00,93.79,93.88,93.69,93.85,5440.0,87.1842,87.2679,87.0913,87.24,5440.0
2021-10-21 11:20:00,93.8,93.88,93.75,93.88,4548.0,87.1935,87.2679,87.147,87.2679,4548.0
2021-10-21 11:25:00,93.86,93.86,93.57,93.57,8686.0,87.2493,87.2493,86.9797,86.9797,8686.0
2021-10-21 11:30:00,93.6,93.7,93.57,93.57,6136.0,87.0076,87.1005,86.9797,86.9797,6136.0
2021-10-21 11:35:00,93.56,93.61,93.44,93.44,8662.0,86.9704,87.0169,86.8589,86.8589,8662.0
2021-10-21 11:40:00,93.49,93.56,93.49,93.52,1664.0,86.9053,86.9704,86.9053,86.9332,1664.0
2021-10-21 11:45:00,93.55,93.61,93.55,93.61,4594.0,86.9611,87.0169,86.9611,87.0169,4594.0
2021-10-21 11:50:00,93.61,93.64,93.57,93.57,3572.0,87.0169,87.0448,86.9797,86.9797,3572.0
2021-10-21 11:55:00,93.58,93.64,93.58,93.64,4404.0,86.989,87.0448,86.989,87.0448,4404.0
2021-10-21 12:00:00,93.66,93.77,93.66,93.76,6398.0,87.0634,87.1656,87.0634,87.1563,6398.0
2021-10-21 12:05:00,93.7,93.73,93.67,93.69,5882.0,87.1005,87.1284,87.0727,87.0913,5882.0
2021-10-21 12:10:00,93.76,93.8,93.72,93.78,3764.0,87.1563,87.1935,87.1191,87.1749,3764.0
2021-10-21 12:15:00,93.76,93.91,93.76,93.89,2412.0,87.1563,87.2958,87.1563,87.2772,2412.0
2021-10-21 12:20:00,93.97,94.09,93.95,93.98,8638.0,87.3515,87.4631,87.3329,87.3608,8638.0
2021-10-21 12:25:00,93.97,93.97,93.79,93.79,9570.0,87.3515,87.3515,87.1842,87.1842,9570.0
2021-10-21 12:30:00,93.77,93.84,93.75,93.84,3620.0,87.1656,87.2307,87.147,87.2307,3620.0
2021-10-21 12:35:00,93.89,93.92,93.89,93.92,600.0,87.2772,87.3051,87.2772,87.3051,600.0
2021-10-21 12:40:00,94.01,94.08,93.92,93.92,2024.0,87.3887,87.4538,87.3051,87.3051,2024.0
2021-10-21 12:45:00,94.01,94.04,93.94,94.04,3852.0,87.3887,87.4166,87.3236,87.4166,3852.0
2021-10-21 12:50:00,94.06,94.06,93.88,93.88,3490.0,87.4352,87.4352,87.2679,87.2679,3490.0
2021-10-21 12:55:00,93.9,94.01,93.86,93.97,50814.0,87.2865,87.3887,87.2493,87.3515,50814.0
2021-10-21 13:00:00,93.95,94.09,93.95,94.04,5348.0,87.3329,87.4631,87.3329,87.4166,5348.0
2021-10-21 13:05:00,94.02,94.05,94.01,94.05,2028.0,87.398,87.4259,87.3887,87.4259,2028.0
2021-10-21 13:10:00,94.02,94.15,94.02,94.13,1320.0,87.398,87.5189,87.398,87.5003,1320.0
2021-10-21 13:15:00,94.1,94.29,94.09,94.28,17502.0,87.4724,87.649,87.4631,87.6397,17502.0
2021-10-21 13:20:00,94.28,94.32,94.25,94.29,2780.0,87.6397,87.6769,87.6118,87.649,2780.0
2021-10-21 13:25:00,94.23,94.26,94.21,94.26,3660.0,87.5932,87.6211,87.5746,87.6211,3660.0
2021-10-21 13:30:00,94.33,94.33,94.28,94.28,1954.0,87.6862,87.6862,87.6397,87.6397,1954.0
2021-10-21 13:35:00,94.27,94.32,94.24,94.32,2634.0,87.6304,87.6769,87.6025,87.6769,2634.0
2021-10-21 13:40:00,94.26,94.36,94.26,94.36,4944.0,87.6211,87.7141,87.6211,87.7141,4944.0
2021-10-21 13:45:00,94.33,94.33,94.26,94.29,3698.0,87.6862,87.6862,87.6211,87.649,3698.0
2021-10-21 13:50:00,94.27,94.27,94.23,94.23,4384.0,87.6304,87.6304,87.5932,87.5932,4384.0
2021-10-21 13:55:00,94.11,94.17,94.01,94.01,2616.0,87.4817,87.5374,87.3887,87.3887,2616.0
2021-10-21 14:00:00,94.03,94.05,94.02,94.05,2332.0,87.4073,87.4259,87.398,87.4259,2332.0
2021-10-21 14:05:00,94.08,94.14,94.07,94.1,5192.0,87.4538,87.5096,87.4445,87.4724,5192.0
2021-10-21 14:10:00,94.1,94.13,94.03,94.04,4560.0,87.4724,87.5003,87.4073,87.4166,4560.0
2021-10-21 14:15:00,94.05,94.07,94.01,94.03,8166.0,87.4259,87.4445,87.3887,87.4073,8166.0
2021-10-21 14:20:00,94.0,94.0,93.83,93.85,2800.0,87.3794,87.3794,87.2214,87.24,2800.0
2021-10-21 14:25:00,93.82,93.83,93.75,93.8,2448.0,87.2121,87.2214,87.147,87.1935,2448.0
2021-10-21 14:30:00,93.77,93.79,93.74,93.76,5852.0,87.1656,87.1842,87.1377,87.1563,5852.0
2021-10-21 14:35:00,93.77,93.81,93.74,93.74,14552.0,87.1656,87.2028,87.1377,87.1377,14552.0
2021-10-21 14:40:00,93.77,93.77,93.68,93.7,2220.0,87.1656,87.1656,87.082,87.1005,2220.0
2021-10-21 14:45:00,93.66,93.76,93.66,93.71,5258.0,87.0634,87.1563,87.0634,87.1098,5258.0
2021-10-21 14:50:00,93.69,93.7,93.64,93.7,4366.0,87.0913,87.1005,87.0448,87.1005,4366.0
2021-10-21 14:55:00,93.69,93.84,93.68,93.83,8710.0,87.0913,87.2307,87.082,87.2214,8710.0
2021-10-21 15:00:00,93.85,94.11,93.81,94.07,29292.0,87.24,87.4817,87.2028,87.4445,29292.0
2021-10-21 15:05:00,94.07,94.2,94.03,94.2,4320.0,87.4445,87.5653,87.4073,87.5653,4320.0
2021-10-21 15:10:00,94.22,94.27,94.17,94.24,5188.0,87.5839,87.6304,87.5374,87.6025,5188.0
2021-10-21 15:15:00,94.22,94.23,94.14,94.21,9290.0,87.5839,87.5932,87.5096,87.5746,9290.0
2021-10-21 15:20:00,94.22,94.24,94.18,94.19,3958.0,87.5839,87.6025,87.5467,87.556,3958.0
2021-10-21 15:25:00,94.22,94.33,94.22,94.32,10452.0,87.5839,87.6862,87.5839,87.6769,10452.0
2021-10-21 15:30:00,94.33,94.33,94.14,94.18,12540.0,87.6862,87.6862,87.5096,87.5467,12540.0
2021-10-21 15:35:00,94.13,94.15,94.03,94.06,7890.0,87.5003,87.5189,87.4073,87.4352,7890.0
2021-10-21 15:40:00,94.0,94.06,93.91,93.94,16552.0,87.3794,87.4352,87.2958,87.3236,16552.0
2021-10-21 15:45:00,93.97,94.04,93.91,93.91,15960.0,87.3515,87.4166,87.2958,87.2958,15960.0
2021-10-21 15:50:00,93.89,94.05,93.86,94.03,39750.0,87.2772,87.4259,87.2493,87.4073,39750.0
2021-10-21 15:55:00,94.01,94.37,94.01,94.29,102462.0,87.3887,87.7234,87.3887,87.649,102462.0
2021-10-22 09:30:00,94.3,94.39,94.05,94.39,10776.0,87.6583,87.7419,87.4259,87.7419,10776.0
2021-10-22 09:35:00,94.51,94.73,94.51,94.66,2862.0,87.8535,88.058,87.8535,87.9929,2862.0
2021-10-22 09:40:00,94.52,94.54,94.52,94.54,400.0,87.8628,87.8814,87.8628,87.8814,400.0
2021-10-22 09:45:00,94.5,94.52,94.39,94.5,2010.0,87.8442,87.8628,87.7419,87.8442,2010.0
2021-10-22 09:50:00,94.5,94.66,94.36,94.66,2800.0,87.8442,87.9929,87.7141,87.9929,2800.0
2021-10-22 09:55:00,94.88,94.94,94.78,94.78,2642.0,88.1974,88.2532,88.1045,88.1045,2642.0
2021-10-22 10:00:00,94.92,94.92,94.61,94.7,3206.0,88.2346,88.2346,87.9465,88.0301,3206.0
2021-10-22 10:05:00,94.65,94.7,94.45,94.64,5000.0,87.9836,88.0301,87.7977,87.9743,5000.0
2021-10-22 10:10:00,94.69,94.69,94.53,94.64,3140.0,88.0208,88.0208,87.8721,87.9743,3140.0
2021-10-22 10:15:00,94.74,94.74,94.53,94.64,7478.0,88.0673,88.0673,87.8721,87.9743,7478.0
2021-10-22 10:20:00,94.58,94.81,94.58,94.61,6310.0,87.9186,88.1324,87.9186,87.9465,6310.0
2021-10-22 10:25:00,94.64,94.73,94.53,94.73,3666.0,87.9743,88.058,87.8721,88.058,3666.0
2021-10-22 10:30:00,94.75,94.75,94.53,94.62,8426.0,88.0766,88.0766,87.8721,87.9557,8426.0
2021-10-22 10:35:00,94.57,94.57,94.45,94.5,2240.0,87.9093,87.9093,87.7977,87.8442,2240.0
2021-10-22 10:40:00,94.58,94.65,94.51,94.51,5520.0,87.9186,87.9836,87.8535,87.8535,5520.0
2021-10-22 10:45:00,94.63,94.93,94.54,94.86,6546.0,87.965,88.2439,87.8814,88.1788,6546.0
2021-10-22 10:50:00,94.95,94.95,94.76,94.76,4950.0,88.2625,88.2625,88.0859,88.0859,4950.0
2021-10-22 10:55:00,94.87,94.87,94.72,94.72,4380.0,88.1881,88.1881,88.0487,88.0487,4380.0
2021-10-22 11:00:00,94.8,95.2,94.8,95.2,10362.0,88.1231,88.4949,88.1231,88.4949,10362.0
2021-10-22 11:05:00,95.19,95.29,95.13,95.29,5722.0,88.4856,88.5786,88.4298,88.5786,5722.0
2021-10-22 11:10:00,95.28,95.45,95.28,95.4,5430.0,88.5693,88.7273,88.5693,88.6808,5430.0
2021-10-22 11:15:00,95.36,95.59,95.21,95.21,13416.0,88.6436,88.8574,88.5042,88.5042,13416.0
2021-10-22 11:20:00,95.17,95.17,95.02,95.02,3870.0,88.467,88.467,88.3276,88.3276,3870.0
2021-10-22 11:25:00,95.06,95.07,94.92,95.01,6628.0,88.3648,88.3741,88.2346,88.3183,6628.0
2021-10-22 11:30:00,94.96,95.04,94.96,95.02,3202.0,88.2718,88.3462,88.2718,88.3276,3202.0
2021-10-22 11:35:00,94.97,94.99,94.73,94.73,3548.0,88.2811,88.2997,88.058,88.058,3548.0
2021-10-22 11:40:00,94.76,94.76,94.56,94.61,4200.0,88.0859,88.0859,87.9,87.9465,4200.0
2021-10-22 11:45:00,94.67,94.71,94.4,94.4,4240.0,88.0022,88.0394,87.7512,87.7512,4240.0
2021-10-22 11:50:00,94.37,94.5,94.31,94.44,4826.0,87.7234,87.8442,87.6676,87.7884,4826.0
2021-10-22 11:55:00,94.53,94.74,94.52,94.74,2400.0,87.8721,88.0673,87.8628,88.0673,2400.0
2021-10-22 12:00:00,94.69,94.75,94.6,94.75,1600.0,88.0208,88.0766,87.9372,88.0766,1600.0
2021-10-22 12:05:00,94.83,95.02,94.82,95.02,3958.0,88.151,88.3276,88.1417,88.3276,3958.0
2021-10-22 12:10:00,95.08,95.13,94.98,95.11,8400.0,88.3834,88.4298,88.2904,88.4112,8400.0
2021-10-22 12:15:00,95.08,95.25,95.07,95.21,3510.0,88.3834,88.5414,88.3741,88.5042,3510.0
2021-10-22 12:20:00,95.21,95.23,95.17,95.23,6350.0,88.5042,88.5228,88.467,88.5228,6350.0
2021-10-22 12:25:00,95.22,95.32,95.18,95.28,8846.0,88.5135,88.6064,88.4763,88.5693,8846.0
2021-10-22 12:30:00,95.36,95.49,95.36,95.43,17950.0,88.6436,88.7645,88.6436,88.7087,17950.0
2021-10-22 12:35:00,95.39,95.52,95.39,95.52,5000.0,88.6715,88.7924,88.6715,88.7924,5000.0
2021-10-22 12:40:00,95.6,95.67,95.56,95.56,6802.0,88.8667,88.9318,88.8295,88.8295,6802.0
2021-10-22 12:45:00,95.55,95.85,95.55,95.85,3334.0,88.8202,89.0991,88.8202,89.0991,3334.0
2021-10-22 12:50:00,95.89,95.91,95.78,95.91,16242.0,89.1363,89.1549,89.034,89.1549,16242.0
2021-10-22 12:55:00,95.91,95.97,95.86,95.86,9030.0,89.1549,89.2107,89.1084,89.1084,9030.0
2021-10-22 13:00:00,95.82,95.86,95.65,95.73,24044.0,89.0712,89.1084,88.9132,88.9876,24044.0
2021-10-22 13:05:00,95.75,95.9,95.73,95.78,11856.0,89.0062,89.1456,88.9876,89.034,11856.0
2021-10-22 13:10:00,95.77,95.81,95.72,95.76,7944.0,89.0248,89.0619,88.9783,89.0155,7944.0
2021-10-22 13:15:00,95.85,95.85,95.63,95.67,4608.0,89.0991,89.0991,88.8946,88.9318,4608.0
2021-10-22 13:20:00,95.57,95.64,95.57,95.6,1840.0,88.8388,88.9039,88.8388,88.8667,1840.0
2021-10-22 13:25:00,95.56,95.58,95.49,95.49,8016.0,88.8295,88.8481,88.7645,88.7645,8016.0
2021-10-22 13:30:00,95.38,95.38,95.32,95.36,4858.0,88.6622,88.6622,88.6064,88.6436,4858.0
2021-10-22 13:35:00,95.3,95.32,95.25,95.3,5348.0,88.5879,88.6064,88.5414,88.5879,5348.0
2021-10-22 13:40:00,95.25,95.42,95.17,95.42,8076.0,88.5414,88.6994,88.467,88.6994,8076.0
2021-10-22 13:45:00,95.45,95.46,95.26,95.29,20108.0,88.7273,88.7366,88.5507,88.5786,20108.0
2021-10-22 13:50:00,95.27,95.27,95.14,95.14,5204.0,88.56,88.56,88.4391,88.4391,5204.0
2021-10-22 13:55:00,95.14,95.25,95.05,95.05,4404.0,88.4391,88.5414,88.3555,88.3555,4404.0
2021-10-22 14:00:00,95.09,95.17,95.08,95.09,3802.0,88.3926,88.467,88.3834,88.3926,3802.0
2021-10-22 14:05:00,95.2,95.25,95.16,95.23,5578.0,88.4949,88.5414,88.4577,88.5228,5578.0
2021-10-22 14:10:00,95.19,95.24,95.11,95.2,9274.0,88.4856,88.5321,88.4112,88.4949,9274.0
2021-10-22 14:15:00,95.14,95.28,95.14,95.17,12854.0,88.4391,88.5693,88.4391,88.467,12854.0
2021-10-22 14:20:00,95.2,95.26,95.16,95.24,4100.0,88.4949,88.5507,88.4577,88.5321,4100.0
2021-10-22 14:25:00,95.3,95.33,95.12,95.2,9628.0,88.5879,88.6157,88.4205,88.4949,9628.0
2021-10-22 14:30:00,95.26,95.41,95.26,95.41,2604.0,88.5507,88.6901,88.5507,88.6901,2604.0
2021-10-22 14:35:00,95.52,95.64,95.52,95.57,5600.0,88.7924,88.9039,88.7924,88.8388,5600.0
2021-10-22 14:40:00,95.6,95.64,95.49,95.52,7874.0,88.8667,88.9039,88.7645,88.7924,7874.0
2021-10-22 14:45:00,95.53,95.57,95.46,95.53,8348.0,88.8017,88.8388,88.7366,88.8017,8348.0
2021-10-22 14:50:00,95.45,95.46,95.39,95.42,6346.0,88.7273,88.7366,88.6715,88.6994,6346.0
2021-10-22 14:55:00,95.38,95.38,95.29,95.38,2324.0,88.6622,88.6622,88.5786,88.6622,2324.0
2021-10-22 15:00:00,95.32,95.32,95.23,95.23,3086.0,88.6064,88.6064,88.5228,88.5228,3086.0
2021-10-22 15:05:00,95.23,95.25,95.11,95.13,3264.0,88.5228,88.5414,88.4112,88.4298,3264.0
2021-10-22 15:10:00,95.12,95.19,95.08,95.16,3222.0,88.4205,88.4856,88.3834,88.4577,3222.0
2021-10-22 15:15:00,95.17,95.17,95.04,95.06,11244.0,88.467,88.467,88.3462,88.3648,11244.0
2021-10-22 15:20:00,95.04,95.1,94.91,94.95,12562.0,88.3462,88.4019,88.2253,88.2625,12562.0
2021-10-22 15:25:00,94.95,94.95,94.85,94.88,8678.0,88.2625,88.2625,88.1696,88.1974,8678.0
2021-10-22 15:30:00,94.89,95.12,94.89,95.07,15172.0,88.2067,88.4205,88.2067,88.3741,15172.0
2021-10-22 15:35:00,95.07,95.07,94.93,95.01,18620.0,88.3741,88.3741,88.2439,88.3183,18620.0
2021-10-22 15:40:00,95.0,95.03,94.86,94.89,15580.0,88.309,88.3369,88.1788,88.2067,15580.0
2021-10-22 15:45:00,94.86,94.98,94.72,94.81,15408.0,88.1788,88.2904,88.0487,88.1324,15408.0
2021-10-22 15:50:00,94.75,94.79,94.56,94.63,48174.0,88.0766,88.1138,87.9,87.965,48174.0
2021-10-22 15:55:00,94.66,94.81,94.6,94.72,83858.0,87.9929,88.1324,87.9372,88.0487,83858.0
2021-10-25 09:30:00,94.46,95.17,94.32,94.32,23870.0,87.807,88.467,87.6769,87.6769,23870.0
2021-10-25 09:35:00,94.32,94.41,94.01,94.23,16950.0,87.6769,87.7605,87.3887,87.5932,16950.0
2021-10-25 09:40:00,94.23,94.23,93.77,93.83,3000.0,87.5932,87.5932,87.1656,87.2214,3000.0
2021-10-25 09:45:00,93.77,93.88,93.72,93.76,6254.0,87.1656,87.2679,87.1191,87.1563,6254.0
2021-10-25 09:50:00,93.73,93.73,93.33,93.47,11186.0,87.1284,87.1284,86.7566,86.8867,11186.0
2021-10-25 09:55:00,93.61,93.61,93.26,93.42,5830.0,87.0169,87.0169,86.6915,86.8403,5830.0
2021-10-25 10:00:00,93.38,93.55,93.25,93.5,5134.0,86.8031,86.9611,86.6822,86.9146,5134.0
2021-10-25 10:05:00,93.63,93.64,93.28,93.28,5620.0,87.0355,87.0448,86.7101,86.7101,5620.0
2021-10-25 10:10:00,93.38,93.4,93.16,93.4,5250.0,86.8031,86.8217,86.5986,86.8217,5250.0
2021-10-25 10:15:00,93.67,93.72,93.42,93.5,6306.0,87.0727,87.1191,86.8403,86.9146,6306.0
2021-10-25 10:20:00,93.51,93.7,93.51,93.6,9560.0,86.9239,87.1005,86.9239,87.0076,9560.0
2021-10-25 10:25:00,93.69,93.87,93.69,93.87,1016.0,87.0913,87.2586,87.0913,87.2586,1016.0
2021-10-25 10:30:00,93.98,93.98,93.8,93.95,4580.0,87.3608,87.3608,87.1935,87.3329,4580.0
2021-10-25 10:35:00,93.99,93.99,93.7,93.97,8704.0,87.3701,87.3701,87.1005,87.3515,8704.0
2021-10-25 10:40:00,93.95,93.98,93.91,93.94,3336.0,87.3329,87.3608,87.2958,87.3236,3336.0
2021-10-25 10:45:00,93.97,93.99,93.74,93.89,14814.0,87.3515,87.3701,87.1377,87.2772,14814.0
2021-10-25 10:50:00,93.9,93.9,93.8,93.8,1000.0,87.2865,87.2865,87.1935,87.1935,1000.0
2021-10-25 10:55:00,93.83,93.91,93.83,93.91,1840.0,87.2214,87.2958,87.2214,87.2958,1840.0
2021-10-25 11:00:00,93.83,93.83,93.53,93.54,9960.0,87.2214,87.2214,86.9425,86.9518,9960.0
2021-10-25 11:05:00,93.52,93.63,93.52,93.55,2422.0,86.9332,87.0355,86.9332,86.9611,2422.0
2021-10-25 11:10:00,93.58,93.67,93.44,93.44,7696.0,86.989,87.0727,86.8589,86.8589,7696.0
2021-10-25 11:15:00,93.54,93.58,93.38,93.49,8906.0,86.9518,86.989,86.8031,86.9053,8906.0
2021-10-25 11:20:00,93.42,93.6,93.36,93.6,7244.0,86.8403,87.0076,86.7845,87.0076,7244.0
2021-10-25 11:25:00,93.61,93.63,93.52,93.61,1984.0,87.0169,87.0355,86.9332,87.0169,1984.0
2021-10-25 11:30:00,93.58,93.63,93.5,93.5,8218.0,86.989,87.0355,86.9146,86.9146,8218.0
2021-10-25 11:35:00,93.47,93.57,93.47,93.57,3304.0,86.8867,86.9797,86.8867,86.9797,3304.0
2021-10-25 11:40:00,93.59,93.81,93.56,93.81,4460.0,86.9983,87.2028,86.9704,87.2028,4460.0
2021-10-25 11:45:00,93.86,93.86,93.62,93.69,8048.0,87.2493,87.2493,87.0262,87.0913,8048.0
2021-10-25 11:50:00,93.69,93.91,93.68,93.86,2250.0,87.0913,87.2958,87.082,87.2493,2250.0
2021-10-25 11:55:00,93.84,93.95,93.84,93.87,5596.0,87.2307,87.3329,87.2307,87.2586,5596.0
2021-10-25 12:00:00,93.92,94.01,93.86,93.94,6398.0,87.3051,87.3887,87.2493,87.3236,6398.0
2021-10-25 12:05:00,93.98,93.98,93.88,93.94,6548.0,87.3608,87.3608,87.2679,87.3236,6548.0
2021-10-25 12:10:00,93.95,93.97,93.8,93.85,5616.0,87.3329,87.3515,87.1935,87.24,5616.0
2021-10-25 12:15:00,93.88,93.88,93.78,93.79,1408.0,87.2679,87.2679,87.1749,87.1842,1408.0
2021-10-25 12:20:00,93.75,93.75,93.66,93.69,5182.0,87.147,87.147,87.0634,87.0913,5182.0
2021-10-25 12:25:00,93.74,93.77,93.68,93.76,2482.0,87.1377,87.1656,87.082,87.1563,2482.0
2021-10-25 12:30:00,93.73,93.73,93.63,93.64,10068.0,87.1284,87.1284,87.0355,87.0448,10068.0
2021-10-25 12:35:00,93.62,93.62,93.5,93.59,7260.0,87.0262,87.0262,86.9146,86.9983,7260.0
2021-10-25 12:40:00,93.61,93.61,93.5,93.53,7702.0,87.0169,87.0169,86.9146,86.9425,7702.0
2021-10-25 12:45:00,93.48,93.54,93.47,93.49,2934.0,86.896,86.9518,86.8867,86.9053,2934.0
2021-10-25 12:50:00,93.43,93.43,93.36,93.36,2974.0,86.8496,86.8496,86.7845,86.7845,2974.0
2021-10-25 12:55:00,93.38,93.38,93.18,93.19,3796.0,86.8031,86.8031,86.6172,86.6265,3796.0
2021-10-25 13:00:00,93.17,93.19,92.92,92.92,10460.0,86.6079,86.6265,86.3755,86.3755,10460.0
2021-10-25 13:05:00,92.92,93.08,92.85,93.03,27632.0,86.3755,86.5242,86.3104,86.4777,27632.0
2021-10-25 13:10:00,93.0,93.22,93.0,93.04,20272.0,86.4498,86.6544,86.4498,86.487,20272.0
2021-10-25 13:15:00,93.06,93.11,93.0,93.09,8818.0,86.5056,86.5521,86.4498,86.5335,8818.0
2021-10-25 13:20:00,93.11,93.17,93.02,93.09,11050.0,86.5521,86.6079,86.4684,86.5335,11050.0
2021-10-25 13:25:00,93.02,93.08,93.01,93.08,6460.0,86.4684,86.5242,86.4591,86.5242,6460.0
2021-10-25 13:30:00,93.05,93.05,93.0,93.0,10430.0,86.4963,86.4963,86.4498,86.4498,10430.0
2021-10-25 13:35:00,93.04,93.04,92.96,92.97,14560.0,86.487,86.487,86.4127,86.422,14560.0
2021-10-25 13:40:00,92.97,93.1,92.97,93.08,5240.0,86.422,86.5428,86.422,86.5242,5240.0
2021-10-25 13:45:00,93.07,93.08,93.02,93.07,9110.0,86.5149,86.5242,86.4684,86.5149,9110.0
2021-10-25 13:50:00,93.06,93.07,92.96,93.06,8456.0,86.5056,86.5149,86.4127,86.5056,8456.0
2021-10-25 13:55:00,93.05,93.17,93.03,93.09,8656.0,86.4963,86.6079,86.4777,86.5335,8656.0
2021-10-25 14:00:00,93.11,93.11,92.97,93.0,14232.0,86.5521,86.5521,86.422,86.4498,14232.0
2021-10-25 14:05:00,92.98,93.08,92.96,93.03,5916.0,86.4313,86.5242,86.4127,86.4777,5916.0
2021-10-25 14:10:00,93.0,93.17,92.95,93.14,4894.0,86.4498,86.6079,86.4034,86.58,4894.0
2021-10-25 14:15:00,93.23,93.38,93.23,93.38,6534.0,86.6636,86.8031,86.6636,86.8031,6534.0
2021-10-25 14:20:00,93.42,93.5,93.33,93.42,3662.0,86.8403,86.9146,86.7566,86.8403,3662.0
2021-10-25 14:25:00,93.45,93.57,93.45,93.57,4830.0,86.8682,86.9797,86.8682,86.9797,4830.0
2021-10-25 14:30:00,93.56,93.68,93.54,93.61,7052.0,86.9704,87.082,86.9518,87.0169,7052.0
2021-10-25 14:35:00,93.61,93.61,93.16,93.18,20860.0,87.0169,87.0169,86.5986,86.6172,20860.0
2021-10-25 14:40:00,93.26,93.26,93.11,93.11,1704.0,86.6915,86.6915,86.5521,86.5521,1704.0
2021-10-25 14:45:00,93.05,93.08,92.94,92.94,5826.0,86.4963,86.5242,86.3941,86.3941,5826.0
2021-10-25 14:50:00,92.97,93.11,92.93,93.11,2400.0,86.422,86.5521,86.3848,86.5521,2400.0
2021-10-25 14:55:00,93.14,93.14,93.02,93.02,4004.0,86.58,86.58,86.4684,86.4684,4004.0
2021-10-25 15:00:00,93.02,93.11,92.92,93.0,3920.0,86.4684,86.5521,86.3755,86.4498,3920.0
2021-10-25 15:05:00,92.99,93.03,92.92,92.93,7728.0,86.4406,86.4777,86.3755,86.3848,7728.0
2021-10-25 15:10:00,92.96,92.98,92.89,92.91,6812.0,86.4127,86.4313,86.3476,86.3662,6812.0
2021-10-25 15:15:00,92.91,92.96,92.87,92.88,4010.0,86.3662,86.4127,86.329,86.3383,4010.0
2021-10-25 15:20:00,92.91,92.92,92.84,92.86,4532.0,86.3662,86.3755,86.3011,86.3197,4532.0
2021-10-25 15:25:00,92.91,92.91,92.79,92.79,5786.0,86.3662,86.3662,86.2546,86.2546,5786.0
2021-10-25 15:30:00,92.82,92.86,92.7,92.86,14040.0,86.2825,86.3197,86.171,86.3197,14040.0
2021-10-25 15:35:00,92.83,92.94,92.71,92.73,11752.0,86.2918,86.3941,86.1803,86.1989,11752.0
2021-10-25 15:40:00,92.72,92.83,92.67,92.75,10328.0,86.1896,86.2918,86.1431,86.2175,10328.0
2021-10-25 15:45:00,92.76,92.78,92.63,92.78,12864.0,86.2268,86.2453,86.1059,86.2453,12864.0
2021-10-25 15:50:00,92.78,92.82,92.67,92.73,17186.0,86.2453,86.2825,86.1431,86.1989,17186.0
2021-10-25 15:55:00,92.71,92.76,92.53,92.62,101828.0,86.1803,86.2268,86.013,86.0966,101828.0
2021-10-26 09:30:00,93.29,93.29,92.58,92.58,19160.0,86.7194,86.7194,86.0594,86.0594,19160.0
2021-10-26 09:35:00,92.61,92.75,92.5,92.5,6560.0,86.0873,86.2175,85.9851,85.9851,6560.0
2021-10-26 09:40:00,92.22,92.32,91.94,92.13,12740.0,85.7248,85.8177,85.4645,85.6411,12740.0
2021-10-26 09:45:00,92.14,92.42,92.0,92.39,6302.0,85.6504,85.9107,85.5203,85.8828,6302.0
2021-10-26 09:50:00,92.56,92.95,92.46,92.58,16324.0,86.0408,86.4034,85.9479,86.0594,16324.0
2021-10-26 09:55:00,92.58,92.64,92.46,92.49,6490.0,86.0594,86.1152,85.9479,85.9758,6490.0
2021-10-26 10:00:00,92.55,92.55,92.19,92.42,9246.0,86.0315,86.0315,85.6969,85.9107,9246.0
2021-10-26 10:05:00,92.42,92.42,91.82,92.01,16814.0,85.9107,85.9107,85.353,85.5296,16814.0
2021-10-26 10:10:00,91.97,92.0,91.39,91.39,34710.0,85.4924,85.5203,84.9532,84.9532,34710.0
2021-10-26 10:15:00,91.39,91.6,91.26,91.36,18256.0,84.9532,85.1485,84.8324,84.9254,18256.0
2021-10-26 10:20:00,91.42,91.49,91.32,91.43,14610.0,84.9811,85.0462,84.8882,84.9904,14610.0
2021-10-26 10:25:00,91.35,91.41,90.85,90.86,23940.0,84.9161,84.9718,84.4513,84.4606,23940.0
2021-10-26 10:30:00,90.85,91.25,90.67,91.2,20342.0,84.4513,84.8231,84.284,84.7766,20342.0
2021-10-26 10:35:00,91.11,91.2,90.98,90.98,13428.0,84.693,84.7766,84.5721,84.5721,13428.0
2021-10-26 10:40:00,91.0,91.05,90.94,91.01,6462.0,84.5907,84.6372,84.5349,84.6,6462.0
2021-10-26 10:45:00,91.01,91.11,90.96,91.07,25126.0,84.6,84.693,84.5535,84.6558,25126.0
2021-10-26 10:50:00,91.07,91.31,91.07,91.11,22960.0,84.6558,84.8789,84.6558,84.693,22960.0
2021-10-26 10:55:00,91.11,91.13,90.93,91.03,22106.0,84.693,84.7116,84.5256,84.6186,22106.0
2021-10-26 11:00:00,91.02,91.44,91.0,91.36,19204.0,84.6093,84.9997,84.5907,84.9254,19204.0
2021-10-26 11:05:00,91.33,91.37,90.98,90.98,10292.0,84.8975,84.9347,84.5721,84.5721,10292.0
2021-10-26 11:10:00,91.07,91.27,91.04,91.21,8670.0,84.6558,84.8417,84.6279,84.7859,8670.0
2021-10-26 11:15:00,91.17,91.24,91.13,91.23,11570.0,84.7487,84.8138,84.7116,84.8045,11570.0
2021-10-26 11:20:00,91.26,91.26,91.17,91.18,6914.0,84.8324,84.8324,84.7487,84.758,6914.0
2021-10-26 11:25:00,91.12,91.2,91.08,91.1,6782.0,84.7023,84.7766,84.6651,84.6837,6782.0
2021-10-26 11:30:00,91.13,91.15,90.75,90.75,18768.0,84.7116,84.7301,84.3583,84.3583,18768.0
2021-10-26 11:35:00,90.67,90.86,90.56,90.82,13366.0,84.284,84.4606,84.1817,84.4234,13366.0
2021-10-26 11:40:00,90.83,91.08,90.83,90.96,18328.0,84.4327,84.6651,84.4327,84.5535,18328.0
2021-10-26 11:45:00,90.91,90.94,90.79,90.94,4800.0,84.5071,84.5349,84.3955,84.5349,4800.0
2021-10-26 11:50:00,90.95,90.97,90.92,90.93,5152.0,84.5442,84.5628,84.5163,84.5256,5152.0
2021-10-26 11:55:00,90.94,90.98,90.74,90.74,7310.0,84.5349,84.5721,84.349,84.349,7310.0
2021-10-26 12:00:00,90.74,90.75,90.54,90.61,8786.0,84.349,84.3583,84.1631,84.2282,8786.0
2021-10-26 12:05:00,90.57,90.69,90.56,90.6,3992.0,84.191,84.3025,84.1817,84.2189,3992.0
2021-10-26 12:10:00,90.62,90.66,90.59,90.6,4632.0,84.2375,84.2747,84.2096,84.2189,4632.0
2021-10-26 12:15:00,90.59,90.61,90.48,90.61,11658.0,84.2096,84.2282,84.1073,84.2282,11658.0
2021-10-26 12:20:00,90.66,90.96,90.66,90.96,6082.0,84.2747,84.5535,84.2747,84.5535,6082.0
2021-10-26 12:25:00,90.99,90.99,90.81,90.81,2774.0,84.5814,84.5814,84.4141,84.4141,2774.0
2021-10-26 12:30:00,90.76,90.77,90.68,90.7,9254.0,84.3676,84.3769,84.2933,84.3118,9254.0
2021-10-26 12:35:00,90.64,90.64,90.51,90.54,8008.0,84.2561,84.2561,84.1352,84.1631,8008.0
2021-10-26 12:40:00,90.51,90.51,90.3,90.3,6130.0,84.1352,84.1352,83.94,83.94,6130.0
2021-10-26 12:45:00,90.14,90.15,89.88,90.07,7722.0,83.7913,83.8006,83.5496,83.7262,7722.0
2021-10-26 12:50:00,90.04,90.29,90.03,90.24,5012.0,83.6983,83.9307,83.689,83.8842,5012.0
2021-10-26 12:55:00,90.24,90.47,90.08,90.47,13218.0,83.8842,84.098,83.7355,84.098,13218.0
2021-10-26 13:00:00,90.4,90.54,90.26,90.54,10666.0,84.033,84.1631,83.9028,84.1631,10666.0
2021-10-26 13:05:00,90.53,90.54,90.46,90.46,4800.0,84.1538,84.1631,84.0887,84.0887,4800.0
2021-10-26 13:10:00,90.43,90.43,90.28,90.33,3364.0,84.0609,84.0609,83.9214,83.9679,3364.0
2021-10-26 13:15:00,90.35,90.39,90.29,90.39,4200.0,83.9865,84.0237,83.9307,84.0237,4200.0
2021-10-26 13:20:00,90.42,90.48,90.33,90.42,8008.0,84.0516,84.1073,83.9679,84.0516,8008.0
2021-10-26 13:25:00,90.39,90.51,90.36,90.36,6454.0,84.0237,84.1352,83.9958,83.9958,6454.0
2021-10-26 13:30:00,90.33,90.45,90.19,90.45,3512.0,83.9679,84.0794,83.8378,84.0794,3512.0
2021-10-26 13:35:00,90.52,90.71,90.52,90.71,4728.0,84.1445,84.3211,84.1445,84.3211,4728.0
2021-10-26 13:40:00,90.71,90.71,90.52,90.55,6342.0,84.3211,84.3211,84.1445,84.1724,6342.0
2021-10-26 13:45:00,90.64,90.65,90.56,90.56,3362.0,84.2561,84.2654,84.1817,84.1817,3362.0
2021-10-26 13:50:00,90.63,90.69,90.63,90.69,2966.0,84.2468,84.3025,84.2468,84.3025,2966.0
2021-10-26 13:55:00,90.72,90.84,90.72,90.79,1412.0,84.3304,84.442,84.3304,84.3955,1412.0
2021-10-26 14:00:00,90.81,91.11,90.81,91.11,4204.0,84.4141,84.693,84.4141,84.693,4204.0
2021-10-26 14:05:00,91.01,91.22,90.96,91.17,10050.0,84.6,84.7952,84.5535,84.7487,10050.0
2021-10-26 14:10:00,91.17,91.42,91.11,91.42,6916.0,84.7487,84.9811,84.693,84.9811,6916.0
2021-10-26 14:15:00,91.46,91.61,91.39,91.39,18356.0,85.0183,85.1577,84.9532,84.9532,18356.0
2021-10-26 14:20:00,91.42,91.55,91.39,91.39,8200.0,84.9811,85.102,84.9532,84.9532,8200.0
2021-10-26 14:25:00,91.35,91.46,91.33,91.4,8150.0,84.9161,85.0183,84.8975,84.9625,8150.0
2021-10-26 14:30:00,91.36,91.46,91.33,91.42,5044.0,84.9254,85.0183,84.8975,84.9811,5044.0
2021-10-26 14:35:00,91.39,91.42,91.32,91.32,5432.0,84.9532,84.9811,84.8882,84.8882,5432.0
2021-10-26 14:40:00,91.32,91.35,91.23,91.31,7118.0,84.8882,84.9161,84.8045,84.8789,7118.0
2021-10-26 14:45:00,91.32,91.35,91.22,91.25,5352.0,84.8882,84.9161,84.7952,84.8231,5352.0
2021-10-26 14:50:00,91.17,91.27,91.14,91.27,6474.0,84.7487,84.8417,84.7209,84.8417,6474.0
2021-10-26 14:55:00,91.3,91.45,91.3,91.35,21824.0,84.8696,85.009,84.8696,84.9161,21824.0
2021-10-26 15:00:00,91.39,91.43,91.3,91.41,7862.0,84.9532,84.9904,84.8696,84.9718,7862.0
2021-10-26 15:05:00,91.42,91.49,91.39,91.41,7658.0,84.9811,85.0462,84.9532,84.9718,7658.0
2021-10-26 15:10:00,91.42,91.45,91.39,91.45,4324.0,84.9811,85.009,84.9532,85.009,4324.0
2021-10-26 15:15:00,91.43,91.6,91.38,91.38,9918.0,84.9904,85.1485,84.9439,84.9439,9918.0
2021-10-26 15:20:00,91.34,91.44,91.34,91.44,11834.0,84.9068,84.9997,84.9068,84.9997,11834.0
2021-10-26 15:25:00,91.51,91.51,91.32,91.32,16656.0,85.0648,85.0648,84.8882,84.8882,16656.0
2021-10-26 15:30:00,91.33,91.42,91.24,91.42,14960.0,84.8975,84.9811,84.8138,84.9811,14960.0
2021-10-26 15:35:00,91.49,91.49,91.36,91.46,12238.0,85.0462,85.0462,84.9254,85.0183,12238.0
2021-10-26 15:40:00,91.55,91.55,91.4,91.44,17588.0,85.102,85.102,84.9625,84.9997,17588.0
2021-10-26 15:45:00,91.44,91.55,91.38,91.45,21150.0,84.9997,85.102,84.9439,85.009,21150.0
2021-10-26 15:50:00,91.4,91.44,91.33,91.42,30678.0,84.9625,84.9997,84.8975,84.9811,30678.0
2021-10-26 15:55:00,91.42,91.42,91.08,91.22,86544.0,84.9811,84.9811,84.6651,84.7952,86544.0
2021-10-27 09:30:00,91.5,91.5,90.82,90.91,13300.0,85.0555,85.0555,84.4234,84.5071,13300.0
2021-10-27 09:35:00,90.96,90.96,90.39,90.39,4830.0,84.5535,84.5535,84.0237,84.0237,4830.0
2021-10-27 09:40:00,90.41,91.31,90.41,91.25,5624.0,84.0423,84.8789,84.0423,84.8231,5624.0
2021-10-27 09:45:00,91.22,91.25,91.03,91.08,10296.0,84.7952,84.8231,84.6186,84.6651,10296.0
2021-10-27 09:50:00,91.08,91.24,91.04,91.24,12124.0,84.6651,84.8138,84.6279,84.8138,12124.0
2021-10-27 09:55:00,91.14,91.14,90.97,91.06,12256.0,84.7209,84.7209,84.5628,84.6465,12256.0
2021-10-27 10:00:00,91.17,91.17,90.95,90.97,8228.0,84.7487,84.7487,84.5442,84.5628,8228.0
2021-10-27 10:05:00,90.85,90.93,90.83,90.83,11020.0,84.4513,84.5256,84.4327,84.4327,11020.0
2021-10-27 10:10:00,90.85,91.07,90.83,91.0,9050.0,84.4513,84.6558,84.4327,84.5907,9050.0
2021-10-27 10:15:00,91.0,91.11,90.7,90.74,25112.0,84.5907,84.693,84.3118,84.349,25112.0
2021-10-27 10:20:00,90.7,90.91,90.7,90.91,4126.0,84.3118,84.5071,84.3118,84.5071,4126.0
2021-10-27 10:25:00,90.9,90.9,90.47,90.48,7700.0,84.4978,84.4978,84.098,84.1073,7700.0
2021-10-27 10:30:00,90.43,90.59,90.24,90.58,10026.0,84.0609,84.2096,83.8842,84.2003,10026.0
2021-10-27 10:35:00,90.58,90.68,90.42,90.68,15618.0,84.2003,84.2933,84.0516,84.2933,15618.0
2021-10-27 10:40:00,90.63,90.63,90.4,90.51,5644.0,84.2468,84.2468,84.033,84.1352,5644.0
2021-10-27 10:45:00,90.51,90.67,90.5,90.65,2000.0,84.1352,84.284,84.1259,84.2654,2000.0
2021-10-27 10:50:00,90.66,90.83,90.53,90.61,2808.0,84.2747,84.4327,84.1538,84.2282,2808.0
2021-10-27 10:55:00,90.67,90.89,90.6,90.89,5314.0,84.284,84.4885,84.2189,84.4885,5314.0
2021-10-27 11:00:00,90.89,91.13,90.89,91.03,4600.0,84.4885,84.7116,84.4885,84.6186,4600.0
2021-10-27 11:05:00,91.03,91.33,90.97,91.33,5208.0,84.6186,84.8975,84.5628,84.8975,5208.0
2021-10-27 11:10:00,91.3,91.56,91.29,91.56,4068.0,84.8696,85.1113,84.8603,85.1113,4068.0
2021-10-27 11:15:00,91.6,91.66,91.42,91.51,10066.0,85.1485,85.2042,84.9811,85.0648,10066.0
2021-10-27 11:20:00,91.56,91.56,91.31,91.31,3112.0,85.1113,85.1113,84.8789,84.8789,3112.0
2021-10-27 11:25:00,91.41,91.49,91.33,91.33,3198.0,84.9718,85.0462,84.8975,84.8975,3198.0
2021-10-27 11:30:00,91.3,91.37,91.22,91.31,3990.0,84.8696,84.9347,84.7952,84.8789,3990.0
2021-10-27 11:35:00,91.12,91.31,91.03,91.31,3108.0,84.7023,84.8789,84.6186,84.8789,3108.0
2021-10-27 11:40:00,91.28,91.45,91.27,91.42,2800.0,84.851,85.009,84.8417,84.9811,2800.0
2021-10-27 11:45:00,91.36,91.44,91.36,91.42,4720.0,84.9254,84.9997,84.9254,84.9811,4720.0
2021-10-27 11:50:00,91.35,91.38,91.16,91.2,4234.0,84.9161,84.9439,84.7394,84.7766,4234.0
2021-10-27 11:55:00,91.21,91.3,91.16,91.25,2804.0,84.7859,84.8696,84.7394,84.8231,2804.0
2021-10-27 12:00:00,91.31,91.32,91.22,91.31,2276.0,84.8789,84.8882,84.7952,84.8789,2276.0
2021-10-27 12:05:00,91.25,91.33,91.25,91.33,1808.0,84.8231,84.8975,84.8231,84.8975,1808.0
2021-10-27 12:10:00,91.35,91.35,91.23,91.3,1800.0,84.9161,84.9161,84.8045,84.8696,1800.0
2021-10-27 12:15:00,91.21,91.26,91.08,91.09,2736.0,84.7859,84.8324,84.6651,84.6744,2736.0
2021-10-27 12:20:00,91.12,91.18,91.04,91.1,5828.0,84.7023,84.758,84.6279,84.6837,5828.0
2021-10-27 12:25:00,91.04,91.06,90.96,91.06,2344.0,84.6279,84.6465,84.5535,84.6465,2344.0
2021-10-27 12:30:00,91.04,91.11,91.02,91.11,5260.0,84.6279,84.693,84.6093,84.693,5260.0
2021-10-27 12:35:00,91.07,91.13,91.07,91.13,400.0,84.6558,84.7116,84.6558,84.7116,400.0
2021-10-27 12:40:00,91.07,91.25,91.06,91.24,11760.0,84.6558,84.8231,84.6465,84.8138,11760.0
2021-10-27 12:45:00,91.25,91.57,91.23,91.35,6816.0,84.8231,85.1206,84.8045,84.9161,6816.0
2021-10-27 12:50:00,91.32,91.37,91.27,91.28,3934.0,84.8882,84.9347,84.8417,84.851,3934.0
2021-10-27 12:55:00,91.27,91.5,91.26,91.43,8888.0,84.8417,85.0555,84.8324,84.9904,8888.0
2021-10-27 13:00:00,91.36,91.44,91.29,91.42,4314.0,84.9254,84.9997,84.8603,84.9811,4314.0
2021-10-27 13:05:00,91.41,91.47,91.36,91.47,2018.0,84.9718,85.0276,84.9254,85.0276,2018.0
2021-10-27 13:10:00,91.54,91.61,91.46,91.55,3300.0,85.0927,85.1577,85.0183,85.102,3300.0
2021-10-27 13:15:00,91.62,91.62,91.48,91.5,2748.0,85.167,85.167,85.0369,85.0555,2748.0
2021-10-27 13:20:00,91.6,91.6,91.59,91.6,600.0,85.1485,85.1485,85.1392,85.1485,600.0
2021-10-27 13:25:00,91.58,91.61,91.47,91.52,4718.0,85.1299,85.1577,85.0276,85.0741,4718.0
2021-10-27 13:30:00,91.54,91.62,91.53,91.58,2194.0,85.0927,85.167,85.0834,85.1299,2194.0
2021-10-27 13:35:00,91.55,91.55,91.49,91.53,2170.0,85.102,85.102,85.0462,85.0834,2170.0
2021-10-27 13:40:00,91.55,91.64,91.55,91.59,3002.0,85.102,85.1856,85.102,85.1392,3002.0
2021-10-27 13:45:00,91.6,91.63,91.52,91.55,2988.0,85.1485,85.1763,85.0741,85.102,2988.0
2021-10-27 13:50:00,91.58,91.74,91.55,91.74,6372.0,85.1299,85.2786,85.102,85.2786,6372.0
2021-10-27 13:55:00,91.75,91.79,91.72,91.73,2216.0,85.2879,85.3251,85.26,85.2693,2216.0
2021-10-27 14:00:00,91.71,91.94,91.69,91.86,12074.0,85.2507,85.4645,85.2321,85.3901,12074.0
2021-10-27 14:05:00,91.82,92.06,91.82,92.01,12782.0,85.353,85.5761,85.353,85.5296,12782.0
2021-10-27 14:10:00,92.04,92.04,91.88,91.89,8102.0,85.5575,85.5575,85.4087,85.418,8102.0
2021-10-27 14:15:00,91.8,91.91,91.8,91.83,606.0,85.3344,85.4366,85.3344,85.3623,606.0
2021-10-27 14:20:00,91.78,91.78,91.66,91.7,3218.0,85.3158,85.3158,85.2042,85.2414,3218.0
2021-10-27 14:25:00,91.71,91.73,91.64,91.73,4974.0,85.2507,85.2693,85.1856,85.2693,4974.0
2021-10-27 14:30:00,91.73,91.78,91.69,91.76,7894.0,85.2693,85.3158,85.2321,85.2972,7894.0
2021-10-27 14:35:00,91.75,91.78,91.7,91.78,4870.0,85.2879,85.3158,85.2414,85.3158,4870.0
2021-10-27 14:40:00,91.75,91.75,91.6,91.61,3560.0,85.2879,85.2879,85.1485,85.1577,3560.0
2021-10-27 14:45:00,91.63,91.64,91.6,91.61,2392.0,85.1763,85.1856,85.1485,85.1577,2392.0
2021-10-27 14:50:00,91.55,91.58,91.44,91.45,3816.0,85.102,85.1299,84.9997,85.009,3816.0
2021-10-27 14:55:00,91.41,91.53,91.41,91.49,5924.0,84.9718,85.0834,84.9718,85.0462,5924.0
2021-10-27 15:00:00,91.5,91.5,91.42,91.48,3188.0,85.0555,85.0555,84.9811,85.0369,3188.0
2021-10-27 15:05:00,91.42,91.42,91.19,91.25,6916.0,84.9811,84.9811,84.7673,84.8231,6916.0
2021-10-27 15:10:00,91.17,91.19,91.02,91.06,13528.0,84.7487,84.7673,84.6093,84.6465,13528.0
2021-10-27 15:15:00,91.1,91.13,91.05,91.08,9600.0,84.6837,84.7116,84.6372,84.6651,9600.0
2021-10-27 15:20:00,91.08,91.11,91.05,91.09,6566.0,84.6651,84.693,84.6372,84.6744,6566.0
2021-10-27 15:25:00,91.1,91.24,91.09,91.24,6636.0,84.6837,84.8138,84.6744,84.8138,6636.0
2021-10-27 15:30:00,91.2,91.26,91.2,91.23,11188.0,84.7766,84.8324,84.7766,84.8045,11188.0
2021-10-27 15:35:00,91.24,91.41,91.2,91.38,14310.0,84.8138,84.9718,84.7766,84.9439,14310.0
2021-10-27 15:40:00,91.37,91.52,91.36,91.44,22640.0,84.9347,85.0741,84.9254,84.9997,22640.0
2021-10-27 15:45:00,91.45,91.45,91.11,91.11,15606.0,85.009,85.009,84.693,84.693,15606.0
2021-10-27 15:50:00,91.06,91.21,90.99,91.03,22436.0,84.6465,84.7859,84.5814,84.6186,22436.0
2021-10-27 15:55:00,91.08,91.11,90.89,91.0,55702.0,84.6651,84.693,84.4885,84.5907,55702.0
2021-10-28 09:30:00,91.68,91.97,91.56,91.58,7344.0,85.2228,85.4924,85.1113,85.1299,7344.0
2021-10-28 09:35:00,91.45,91.61,91.42,91.45,4920.0,85.009,85.1577,84.9811,85.009,4920.0
2021-10-28 09:40:00,91.31,91.71,91.3,91.6,3436.0,84.8789,85.2507,84.8696,85.1485,3436.0
2021-10-28 09:45:00,91.72,91.95,91.72,91.82,4708.0,85.26,85.4738,85.26,85.353,4708.0
2021-10-28 09:50:00,91.73,91.99,91.7,91.99,7904.0,85.2693,85.511,85.2414,85.511,7904.0
2021-10-28 09:55:00,91.9,91.9,91.69,91.69,6676.0,85.4273,85.4273,85.2321,85.2321,6676.0
2021-10-28 10:00:00,91.66,91.66,91.36,91.52,6718.0,85.2042,85.2042,84.9254,85.0741,6718.0
2021-10-28 10:05:00,91.6,91.6,91.47,91.53,600.0,85.1485,85.1485,85.0276,85.0834,600.0
2021-10-28 10:10:00,91.67,92.0,91.67,91.89,4014.0,85.2135,85.5203,85.2135,85.418,4014.0
2021-10-28 10:15:00,91.92,91.98,91.61,91.73,19714.0,85.4459,85.5017,85.1577,85.2693,19714.0
2021-10-28 10:20:00,91.68,92.26,91.67,92.11,4844.0,85.2228,85.762,85.2135,85.6225,4844.0
2021-10-28 10:25:00,92.06,92.16,91.95,91.98,9054.0,85.5761,85.669,85.4738,85.5017,9054.0
2021-10-28 10:30:00,91.98,91.98,91.82,91.84,3098.0,85.5017,85.5017,85.353,85.3715,3098.0
2021-10-28 10:35:00,91.77,91.98,91.77,91.92,5224.0,85.3065,85.5017,85.3065,85.4459,5224.0
2021-10-28 10:40:00,91.87,91.89,91.83,91.84,2040.0,85.3994,85.418,85.3623,85.3715,2040.0
2021-10-28 10:45:00,91.84,92.01,91.64,91.64,6314.0,85.3715,85.5296,85.1856,85.1856,6314.0
2021-10-28 10:50:00,91.73,91.73,91.68,91.69,1000.0,85.2693,85.2693,85.2228,85.2321,1000.0
2021-10-28 10:55:00,91.69,91.77,91.57,91.64,12356.0,85.2321,85.3065,85.1206,85.1856,12356.0
2021-10-28 11:00:00,91.59,91.64,91.53,91.63,2272.0,85.1392,85.1856,85.0834,85.1763,2272.0
2021-10-28 11:05:00,91.64,91.89,91.64,91.86,3272.0,85.1856,85.418,85.1856,85.3901,3272.0
2021-10-28 11:10:00,91.78,91.79,91.78,91.79,800.0,85.3158,85.3251,85.3158,85.3251,800.0
2021-10-28 11:15:00,91.74,91.74,91.44,91.53,6012.0,85.2786,85.2786,84.9997,85.0834,6012.0
2021-10-28 11:20:00,91.58,91.58,91.46,91.5,4164.0,85.1299,85.1299,85.0183,85.0555,4164.0
2021-10-28 11:25:00,91.45,91.45,91.23,91.45,4980.0,85.009,85.009,84.8045,85.009,4980.0
2021-10-28 11:30:00,91.22,91.43,91.22,91.43,600.0,84.7952,84.9904,84.7952,84.9904,600.0
2021-10-28 11:35:00,91.46,91.6,91.46,91.55,3894.0,85.0183,85.1485,85.0183,85.102,3894.0
2021-10-28 11:40:00,91.54,91.56,91.34,91.36,4090.0,85.0927,85.1113,84.9068,84.9254,4090.0
2021-10-28 11:45:00,91.39,91.39,91.29,91.29,3222.0,84.9532,84.9532,84.8603,84.8603,3222.0
2021-10-28 11:50:00,91.27,91.32,91.14,91.14,3814.0,84.8417,84.8882,84.7209,84.7209,3814.0
2021-10-28 11:55:00,91.18,91.31,91.18,91.27,12750.0,84.758,84.8789,84.758,84.8417,12750.0
2021-10-28 12:00:00,91.31,91.31,91.27,91.27,1360.0,84.8789,84.8789,84.8417,84.8417,1360.0
2021-10-28 12:05:00,91.39,91.45,91.39,91.39,1398.0,84.9532,85.009,84.9532,84.9532,1398.0
2021-10-28 12:10:00,91.38,91.54,91.36,91.53,3072.0,84.9439,85.0927,84.9254,85.0834,3072.0
2021-10-28 12:15:00,91.5,91.53,91.49,91.49,1876.0,85.0555,85.0834,85.0462,85.0462,1876.0
2021-10-28 12:20:00,91.6,91.67,91.58,91.66,2162.0,85.1485,85.2135,85.1299,85.2042,2162.0
2021-10-28 12:25:00,91.6,91.64,91.6,91.64,1564.0,85.1485,85.1856,85.1485,85.1856,1564.0
2021-10-28 12:30:00,91.58,91.58,91.47,91.53,1958.0,85.1299,85.1299,85.0276,85.0834,1958.0
2021-10-28 12:35:00,91.57,91.57,91.52,91.55,3382.0,85.1206,85.1206,85.0741,85.102,3382.0
2021-10-28 12:40:00,91.55,91.55,91.55,91.55,0.0,85.102,85.102,85.102,85.102,0.0
2021-10-28 12:45:00,91.61,91.62,91.55,91.59,3020.0,85.1577,85.167,85.102,85.1392,3020.0
2021-10-28 12:50:00,91.58,91.7,91.58,91.7,2200.0,85.1299,85.2414,85.1299,85.2414,2200.0
2021-10-28 12:55:00,91.67,91.67,91.55,91.63,4570.0,85.2135,85.2135,85.102,85.1763,4570.0
2021-10-28 13:00:00,91.63,91.76,91.63,91.67,5106.0,85.1763,85.2972,85.1763,85.2135,5106.0
2021-10-28 13:05:00,91.76,91.92,91.76,91.92,1000.0,85.2972,85.4459,85.2972,85.4459,1000.0
2021-10-28 13:10:00,91.92,91.97,91.85,91.94,2584.0,85.4459,85.4924,85.3808,85.4645,2584.0
2021-10-28 13:15:00,91.98,92.12,91.98,92.12,2098.0,85.5017,85.6318,85.5017,85.6318,2098.0
2021-10-28 13:20:00,92.1,92.1,92.0,92.04,4928.0,85.6132,85.6132,85.5203,85.5575,4928.0
2021-10-28 13:25:00,92.08,92.08,92.0,92.0,1802.0,85.5946,85.5946,85.5203,85.5203,1802.0
2021-10-28 13:30:00,92.02,92.16,92.02,92.16,3046.0,85.5389,85.669,85.5389,85.669,3046.0
2021-10-28 13:35:00,92.14,92.23,92.14,92.14,1432.0,85.6504,85.7341,85.6504,85.6504,1432.0
2021-10-28 13:40:00,92.15,92.17,92.14,92.14,5570.0,85.6597,85.6783,85.6504,85.6504,5570.0
2021-10-28 13:45:00,92.17,92.2,92.06,92.08,4126.0,85.6783,85.7062,85.5761,85.5946,4126.0
2021-10-28 13:50:00,92.04,92.13,92.04,92.07,4556.0,85.5575,85.6411,85.5575,85.5854,4556.0
2021-10-28 13:55:00,92.1,92.11,92.1,92.11,604.0,85.6132,85.6225,85.6132,85.6225,604.0
2021-10-28 14:00:00,92.05,92.11,92.05,92.07,3520.0,85.5668,85.6225,85.5668,85.5854,3520.0
2021-10-28 14:05:00,92.07,92.14,92.07,92.13,1358.0,85.5854,85.6504,85.5854,85.6411,1358.0
2021-10-28 14:10:00,92.15,92.15,92.05,92.05,3872.0,85.6597,85.6597,85.5668,85.5668,3872.0
2021-10-28 14:15:00,92.05,92.05,91.96,92.04,4308.0,85.5668,85.5668,85.4831,85.5575,4308.0
2021-10-28 14:20:00,92.04,92.22,92.04,92.22,2884.0,85.5575,85.7248,85.5575,85.7248,2884.0
2021-10-28 14:25:00,92.17,92.17,92.08,92.09,2936.0,85.6783,85.6783,85.5946,85.6039,2936.0
2021-10-28 14:30:00,92.13,92.23,92.07,92.13,6418.0,85.6411,85.7341,85.5854,85.6411,6418.0
2021-10-28 14:35:00,92.08,93.11,92.08,92.76,65640.0,85.5946,86.5521,85.5946,86.2268,65640.0
2021-10-28 14:40:00,92.67,92.67,92.19,92.24,8598.0,86.1431,86.1431,85.6969,85.7434,8598.0
2021-10-28 14:45:00,92.22,92.33,92.21,92.29,3800.0,85.7248,85.827,85.7155,85.7899,3800.0
2021-10-28 14:50:00,92.32,92.32,92.2,92.26,4100.0,85.8177,85.8177,85.7062,85.762,4100.0
2021-10-28 14:55:00,92.28,92.33,92.25,92.32,3794.0,85.7806,85.827,85.7527,85.8177,3794.0
2021-10-28 15:00:00,92.33,92.33,92.22,92.25,5550.0,85.827,85.827,85.7248,85.7527,5550.0
2021-10-28 15:05:00,92.29,92.47,92.26,92.47,5176.0,85.7899,85.9572,85.762,85.9572,5176.0
2021-10-28 15:10:00,92.46,92.57,92.46,92.5,6184.0,85.9479,86.0501,85.9479,85.9851,6184.0
2021-10-28 15:15:00,92.47,92.48,92.37,92.44,5334.0,85.9572,85.9665,85.8642,85.9293,5334.0
2021-10-28 15:20:00,92.39,92.41,92.32,92.33,3640.0,85.8828,85.9014,85.8177,85.827,3640.0
2021-10-28 15:25:00,92.3,92.48,92.3,92.41,8138.0,85.7992,85.9665,85.7992,85.9014,8138.0
2021-10-28 15:30:00,92.43,92.46,92.21,92.21,12158.0,85.92,85.9479,85.7155,85.7155,12158.0
2021-10-28 15:35:00,92.23,92.23,92.08,92.09,8354.0,85.7341,85.7341,85.5946,85.6039,8354.0
2021-10-28 15:40:00,92.1,92.15,91.92,91.97,12686.0,85.6132,85.6597,85.4459,85.4924,12686.0
2021-10-28 15:45:00,92.0,92.04,91.9,92.04,8218.0,85.5203,85.5575,85.4273,85.5575,8218.0
2021-10-28 15:50:00,92.05,92.12,91.96,92.12,26318.0,85.5668,85.6318,85.4831,85.6318,26318.0
2021-10-28 15:55:00,92.12,92.13,92.03,92.05,44116.0,85.6318,85.6411,85.5482,85.5668,44116.0
2021-10-29 09:30:00,91.8,92.76,91.8,92.76,10668.0,85.3344,86.2268,85.3344,86.2268,10668.0
2021-10-29 09:35:00,92.6,93.11,92.45,93.08,7706.0,86.078,86.5521,85.9386,86.5242,7706.0
2021-10-29 09:40:00,93.15,93.31,92.72,92.72,3710.0,86.5893,86.738,86.1896,86.1896,3710.0
2021-10-29 09:45:00,92.91,93.0,92.58,92.82,6404.0,86.3662,86.4498,86.0594,86.2825,6404.0
2021-10-29 09:50:00,92.78,93.0,92.78,93.0,2400.0,86.2453,86.4498,86.2453,86.4498,2400.0
2021-10-29 09:55:00,92.97,93.02,92.69,92.69,1604.0,86.422,86.4684,86.1617,86.1617,1604.0
2021-10-29 10:00:00,92.86,92.98,92.7,92.97,1600.0,86.3197,86.4313,86.171,86.422,1600.0
2021-10-29 10:05:00,93.17,93.17,92.72,92.93,4302.0,86.6079,86.6079,86.1896,86.3848,4302.0
2021-10-29 10:10:00,92.82,92.83,92.51,92.58,3324.0,86.2825,86.2918,85.9944,86.0594,3324.0
2021-10-29 10:15:00,92.6,92.74,92.46,92.74,7866.0,86.078,86.2082,85.9479,86.2082,7866.0
2021-10-29 10:20:00,92.86,92.86,92.65,92.67,2886.0,86.3197,86.3197,86.1245,86.1431,2886.0
2021-10-29 10:25:00,92.64,92.78,92.64,92.74,5414.0,86.1152,86.2453,86.1152,86.2082,5414.0
2021-10-29 10:30:00,92.71,92.86,92.71,92.86,2616.0,86.1803,86.3197,86.1803,86.3197,2616.0
2021-10-29 10:35:00,92.91,92.95,92.81,92.81,6740.0,86.3662,86.4034,86.2732,86.2732,6740.0
2021-10-29 10:40:00,92.89,92.94,92.82,92.82,3404.0,86.3476,86.3941,86.2825,86.2825,3404.0
2021-10-29 10:45:00,92.88,93.06,92.87,93.06,9996.0,86.3383,86.5056,86.329,86.5056,9996.0
2021-10-29 10:50:00,93.1,93.1,92.69,92.7,12464.0,86.5428,86.5428,86.1617,86.171,12464.0
2021-10-29 10:55:00,92.69,92.81,92.53,92.56,15298.0,86.1617,86.2732,86.013,86.0408,15298.0
2021-10-29 11:00:00,92.52,92.62,92.5,92.59,6984.0,86.0037,86.0966,85.9851,86.0687,6984.0
2021-10-29 11:05:00,92.53,92.6,92.29,92.31,8616.0,86.013,86.078,85.7899,85.8084,8616.0
2021-10-29 11:10:00,92.35,92.63,92.35,92.57,6498.0,85.8456,86.1059,85.8456,86.0501,6498.0
2021-10-29 11:15:00,92.6,92.83,92.6,92.73,4216.0,86.078,86.2918,86.078,86.1989,4216.0
2021-10-29 11:20:00,92.71,92.71,92.56,92.64,4624.0,86.1803,86.1803,86.0408,86.1152,4624.0
2021-10-29 11:25:00,92.66,92.66,92.57,92.57,1226.0,86.1338,86.1338,86.0501,86.0501,1226.0
2021-10-29 11:30:00,92.6,92.67,92.55,92.55,4700.0,86.078,86.1431,86.0315,86.0315,4700.0
2021-10-29 11:35:00,92.51,92.56,92.33,92.39,2784.0,85.9944,86.0408,85.827,85.8828,2784.0
2021-10-29 11:40:00,92.41,92.41,92.29,92.3,4352.0,85.9014,85.9014,85.7899,85.7992,4352.0
2021-10-29 11:45:00,92.33,92.42,92.33,92.37,3960.0,85.827,85.9107,85.827,85.8642,3960.0
2021-10-29 11:50:00,92.36,92.36,92.28,92.35,3260.0,85.8549,85.8549,85.7806,85.8456,3260.0
2021-10-29 11:55:00,92.32,92.38,92.3,92.3,2118.0,85.8177,85.8735,85.7992,85.7992,2118.0
2021-10-29 12:00:00,92.29,92.29,92.2,92.25,4610.0,85.7899,85.7899,85.7062,85.7527,4610.0
2021-10-29 12:05:00,92.3,92.38,92.29,92.35,3138.0,85.7992,85.8735,85.7899,85.8456,3138.0
2021-10-29 12:10:00,92.38,92.46,92.38,92.46,3472.0,85.8735,85.9479,85.8735,85.9479,3472.0
2021-10-29 12:15:00,92.57,92.63,92.57,92.61,2516.0,86.0501,86.1059,86.0501,86.0873,2516.0
2021-10-29 12:20:00,92.6,92.67,92.6,92.61,3930.0,86.078,86.1431,86.078,86.0873,3930.0
2021-10-29 12:25:00,92.58,92.59,92.46,92.46,1834.0,86.0594,86.0687,85.9479,85.9479,1834.0
2021-10-29 12:30:00,92.48,92.64,92.48,92.62,7074.0,85.9665,86.1152,85.9665,86.0966,7074.0
2021-10-29 12:35:00,92.64,92.64,92.55,92.56,4878.0,86.1152,86.1152,86.0315,86.0408,4878.0
2021-10-29 12:40:00,92.53,92.54,92.5,92.51,4720.0,86.013,86.0222,85.9851,85.9944,4720.0
2021-10-29 12:45:00,92.5,92.51,92.42,92.5,4422.0,85.9851,85.9944,85.9107,85.9851,4422.0
2021-10-29 12:50:00,92.49,92.51,92.45,92.5,6440.0,85.9758,85.9944,85.9386,85.9851,6440.0
2021-10-29 12:55:00,92.48,92.54,92.4,92.52,8590.0,85.9665,86.0222,85.8921,86.0037,8590.0
2021-10-29 13:00:00,92.52,92.56,92.44,92.45,3382.0,86.0037,86.0408,85.9293,85.9386,3382.0
2021-10-29 13:05:00,92.43,92.51,92.42,92.51,3914.0,85.92,85.9944,85.9107,85.9944,3914.0
2021-10-29 13:10:00,92.55,92.58,92.55,92.56,4546.0,86.0315,86.0594,86.0315,86.0408,4546.0
2021-10-29 13:15:00,92.55,92.55,92.42,92.43,3100.0,86.0315,86.0315,85.9107,85.92,3100.0
2021-10-29 13:20:00,92.44,92.46,92.42,92.44,2652.0,85.9293,85.9479,85.9107,85.9293,2652.0
2021-10-29 13:25:00,92.45,92.5,92.44,92.49,4280.0,85.9386,85.9851,85.9293,85.9758,4280.0
2021-10-29 13:30:00,92.5,92.55,92.47,92.48,3080.0,85.9851,86.0315,85.9572,85.9665,3080.0
2021-10-29 13:35:00,92.46,92.52,92.42,92.42,3122.0,85.9479,86.0037,85.9107,85.9107,3122.0
2021-10-29 13:40:00,92.44,92.47,92.44,92.47,678.0,85.9293,85.9572,85.9293,85.9572,678.0
2021-10-29 13:45:00,92.41,92.44,92.36,92.44,4060.0,85.9014,85.9293,85.8549,85.9293,4060.0
2021-10-29 13:50:00,92.38,92.43,92.38,92.43,1604.0,85.8735,85.92,85.8735,85.92,1604.0
2021-10-29 13:55:00,92.47,92.47,92.42,92.45,3288.0,85.9572,85.9572,85.9107,85.9386,3288.0
2021-10-29 14:00:00,92.42,92.42,92.29,92.31,1600.0,85.9107,85.9107,85.7899,85.8084,1600.0
2021-10-29 14:05:00,92.28,92.3,92.23,92.25,4710.0,85.7806,85.7992,85.7341,85.7527,4710.0
2021-10-29 14:10:00,92.24,92.25,92.21,92.25,2868.0,85.7434,85.7527,85.7155,85.7527,2868.0
2021-10-29 14:15:00,92.21,92.21,92.11,92.15,2620.0,85.7155,85.7155,85.6225,85.6597,2620.0
2021-10-29 14:20:00,92.21,92.21,92.11,92.11,3918.0,85.7155,85.7155,85.6225,85.6225,3918.0
2021-10-29 14:25:00,92.08,92.08,91.97,92.07,6170.0,85.5946,85.5946,85.4924,85.5854,6170.0
2021-10-29 14:30:00,92.05,92.1,92.05,92.1,2600.0,85.5668,85.6132,85.5668,85.6132,2600.0
2021-10-29 14:35:00,92.08,92.18,92.08,92.13,1136.0,85.5946,85.6876,85.5946,85.6411,1136.0
2021-10-29 14:40:00,92.17,92.27,92.17,92.18,4956.0,85.6783,85.7713,85.6783,85.6876,4956.0
2021-10-29 14:45:00,92.26,92.31,92.22,92.3,3200.0,85.762,85.8084,85.7248,85.7992,3200.0
2021-10-29 14:50:00,92.27,92.3,92.24,92.27,2608.0,85.7713,85.7992,85.7434,85.7713,2608.0
2021-10-29 14:55:00,92.29,92.32,92.28,92.32,1880.0,85.7899,85.8177,85.7806,85.8177,1880.0
2021-10-29 15:00:00,92.25,92.36,92.25,92.36,2400.0,85.7527,85.8549,85.7527,85.8549,2400.0
2021-10-29 15:05:00,92.42,92.52,92.42,92.48,3164.0,85.9107,86.0037,85.9107,85.9665,3164.0
2021-10-29 15:10:00,92.45,92.5,92.41,92.5,3416.0,85.9386,85.9851,85.9014,85.9851,3416.0
2021-10-29 15:15:00,92.47,92.48,92.43,92.44,3542.0,85.9572,85.9665,85.92,85.9293,3542.0
2021-10-29 15:20:00,92.46,92.54,92.44,92.48,4500.0,85.9479,86.0222,85.9293,85.9665,4500.0
2021-10-29 15:25:00,92.52,92.69,92.52,92.69,4124.0,86.0037,86.1617,86.0037,86.1617,4124.0
2021-10-29 15:30:00,92.75,92.76,92.64,92.67,6150.0,86.2175,86.2268,86.1152,86.1431,6150.0
2021-10-29 15:35:00,92.68,92.91,92.66,92.89,8722.0,86.1524,86.3662,86.1338,86.3476,8722.0
2021-10-29 15:40:00,92.91,93.02,92.91,92.99,8030.0,86.3662,86.4684,86.3662,86.4406,8030.0
2021-10-29 15:45:00,93.03,93.14,93.01,93.04,16160.0,86.4777,86.58,86.4591,86.487,16160.0
2021-10-29 15:50:00,93.05,93.11,92.95,93.05,25986.0,86.4963,86.5521,86.4034,86.4963,25986.0
2021-10-29 15:55:00,93.04,93.13,92.85,92.88,75676.0,86.487,86.5707,86.3104,86.3383,75676.0
2021-11-01 09:30:00,93.17,93.42,92.83,93.28,6390.0,86.6079,86.8403,86.2918,86.7101,6390.0
2021-11-01 09:35:00,93.21,93.22,92.71,92.98,10956.0,86.6451,86.6544,86.1803,86.4313,10956.0
2021-11-01 09:40:00,93.08,93.35,92.97,93.24,8704.0,86.5242,86.7752,86.422,86.6729,8704.0
2021-11-01 09:45:00,93.27,93.27,92.33,92.36,18080.0,86.7008,86.7008,85.827,85.8549,18080.0
2021-11-01 09:50:00,92.47,92.56,92.4,92.52,4000.0,85.9572,86.0408,85.8921,86.0037,4000.0
2021-11-01 09:55:00,92.42,92.89,92.42,92.89,8576.0,85.9107,86.3476,85.9107,86.3476,8576.0
2021-11-01 10:00:00,92.85,92.97,92.55,92.69,15614.0,86.3104,86.422,86.0315,86.1617,15614.0
2021-11-01 10:05:00,92.74,92.85,92.67,92.74,8188.0,86.2082,86.3104,86.1431,86.2082,8188.0
2021-11-01 10:10:00,92.67,92.89,92.66,92.89,7124.0,86.1431,86.3476,86.1338,86.3476,7124.0
2021-11-01 10:15:00,92.79,93.61,92.79,93.6,15168.0,86.2546,87.0169,86.2546,87.0076,15168.0
2021-11-01 10:20:00,93.6,93.99,93.6,93.73,10310.0,87.0076,87.3701,87.0076,87.1284,10310.0
2021-11-01 10:25:00,93.78,94.04,93.77,93.77,8228.0,87.1749,87.4166,87.1656,87.1656,8228.0
2021-11-01 10:30:00,93.81,94.01,93.8,93.99,6788.0,87.2028,87.3887,87.1935,87.3701,6788.0
2021-11-01 10:35:00,94.02,94.19,93.81,93.81,13970.0,87.398,87.556,87.2028,87.2028,13970.0
2021-11-01 10:40:00,93.74,93.93,93.69,93.69,4398.0,87.1377,87.3143,87.0913,87.0913,4398.0
2021-11-01 10:45:00,93.64,94.16,93.64,94.08,8148.0,87.0448,87.5281,87.0448,87.4538,8148.0
2021-11-01 10:50:00,93.98,94.18,93.86,94.06,6544.0,87.3608,87.5467,87.2493,87.4352,6544.0
2021-11-01 10:55:00,93.99,93.99,93.78,93.9,10776.0,87.3701,87.3701,87.1749,87.2865,10776.0
2021-11-01 11:00:00,94.06,94.33,94.01,94.11,7732.0,87.4352,87.6862,87.3887,87.4817,7732.0
2021-11-01 11:05:00,94.13,94.41,94.06,94.21,9760.0,87.5003,87.7605,87.4352,87.5746,9760.0
2021-11-01 11:10:00,94.17,94.27,94.13,94.24,4400.0,87.5374,87.6304,87.5003,87.6025,4400.0
2021-11-01 11:15:00,94.18,94.24,94.11,94.19,4720.0,87.5467,87.6025,87.4817,87.556,4720.0
2021-11-01 11:20:00,94.27,94.27,94.14,94.14,2642.0,87.6304,87.6304,87.5096,87.5096,2642.0
2021-11-01 11:25:00,94.2,94.31,94.12,94.25,5900.0,87.5653,87.6676,87.491,87.6118,5900.0
2021-11-01 11:30:00,94.25,94.25,94.01,94.04,3258.0,87.6118,87.6118,87.3887,87.4166,3258.0
2021-11-01 11:35:00,93.99,94.09,93.83,94.09,4724.0,87.3701,87.4631,87.2214,87.4631,4724.0
2021-11-01 11:40:00,94.07,94.07,93.93,93.99,3434.0,87.4445,87.4445,87.3143,87.3701,3434.0
2021-11-01 11:45:00,94.03,94.25,94.03,94.25,2344.0,87.4073,87.6118,87.4073,87.6118,2344.0
2021-11-01 11:50:00,94.32,94.32,94.07,94.13,5390.0,87.6769,87.6769,87.4445,87.5003,5390.0
2021-11-01 11:55:00,94.14,94.27,94.14,94.19,2820.0,87.5096,87.6304,87.5096,87.556,2820.0
2021-11-01 12:00:00,94.2,94.27,94.07,94.14,4820.0,87.5653,87.6304,87.4445,87.5096,4820.0
2021-11-01 12:05:00,94.17,94.26,94.16,94.24,4418.0,87.5374,87.6211,87.5281,87.6025,4418.0
2021-11-01 12:10:00,94.3,94.41,94.3,94.33,3194.0,87.6583,87.7605,87.6583,87.6862,3194.0
2021-11-01 12:15:00,94.34,94.5,94.27,94.5,7578.0,87.6955,87.8442,87.6304,87.8442,7578.0
2021-11-01 12:20:00,94.46,94.46,94.28,94.42,4910.0,87.807,87.807,87.6397,87.7698,4910.0
2021-11-01 12:25:00,94.38,94.6,94.36,94.59,8310.0,87.7327,87.9372,87.7141,87.9279,8310.0
2021-11-01 12:30:00,94.62,94.67,94.53,94.58,5242.0,87.9557,88.0022,87.8721,87.9186,5242.0
2021-11-01 12:35:00,94.58,94.81,94.58,94.81,5110.0,87.9186,88.1324,87.9186,88.1324,5110.0
2021-11-01 12:40:00,94.77,94.83,94.74,94.74,5612.0,88.0952,88.151,88.0673,88.0673,5612.0
2021-11-01 12:45:00,94.74,94.79,94.71,94.71,5396.0,88.0673,88.1138,88.0394,88.0394,5396.0
2021-11-01 12:50:00,94.75,94.81,94.6,94.65,4034.0,88.0766,88.1324,87.9372,87.9836,4034.0
2021-11-01 12:55:00,94.67,94.67,94.59,94.6,5224.0,88.0022,88.0022,87.9279,87.9372,5224.0
2021-11-01 13:00:00,94.58,94.6,94.47,94.53,5226.0,87.9186,87.9372,87.8163,87.8721,5226.0
2021-11-01 13:05:00,94.54,94.6,94.46,94.48,4400.0,87.8814,87.9372,87.807,87.8256,4400.0
2021-11-01 13:10:00,94.47,94.5,94.44,94.46,4566.0,87.8163,87.8442,87.7884,87.807,4566.0
2021-11-01 13:15:00,94.46,94.5,94.42,94.42,2404.0,87.807,87.8442,87.7698,87.7698,2404.0
2021-11-01 13:20:00,94.38,94.42,94.27,94.27,3820.0,87.7327,87.7698,87.6304,87.6304,3820.0
2021-11-01 13:25:00,94.26,94.65,94.21,94.65,5924.0,87.6211,87.9836,87.5746,87.9836,5924.0
2021-11-01 13:30:00,94.63,94.64,94.5,94.5,3002.0,87.965,87.9743,87.8442,87.8442,3002.0
2021-11-01 13:35:00,94.51,94.55,94.5,94.51,5174.0,87.8535,87.8907,87.8442,87.8535,5174.0
2021-11-01 13:40:00,94.49,94.49,94.39,94.44,4674.0,87.8349,87.8349,87.7419,87.7884,4674.0
2021-11-01 13:45:00,94.46,94.59,94.42,94.59,3796.0,87.807,87.9279,87.7698,87.9279,3796.0
2021-11-01 13:50:00,94.66,94.66,94.28,94.28,3328.0,87.9929,87.9929,87.6397,87.6397,3328.0
2021-11-01 13:55:00,94.28,94.32,94.14,94.16,6036.0,87.6397,87.6769,87.5096,87.5281,6036.0
2021-11-01 14:00:00,94.19,94.32,94.18,94.21,4214.0,87.556,87.6769,87.5467,87.5746,4214.0
2021-11-01 14:05:00,94.2,94.2,94.06,94.06,4784.0,87.5653,87.5653,87.4352,87.4352,4784.0
2021-11-01 14:10:00,94.04,94.04,93.9,93.95,2418.0,87.4166,87.4166,87.2865,87.3329,2418.0
2021-11-01 14:15:00,93.92,93.92,93.71,93.71,4914.0,87.3051,87.3051,87.1098,87.1098,4914.0
2021-11-01 14:20:00,93.73,93.73,93.64,93.67,2304.0,87.1284,87.1284,87.0448,87.0727,2304.0
2021-11-01 14:25:00,93.66,93.66,93.47,93.51,3610.0,87.0634,87.0634,86.8867,86.9239,3610.0
2021-11-01 14:30:00,93.53,93.61,93.48,93.58,5746.0,86.9425,87.0169,86.896,86.989,5746.0
2021-11-01 14:35:00,93.58,93.83,93.58,93.72,6896.0,86.989,87.2214,86.989,87.1191,6896.0
2021-11-01 14:40:00,93.72,93.82,93.61,93.64,4958.0,87.1191,87.2121,87.0169,87.0448,4958.0
2021-11-01 14:45:00,93.61,93.66,93.56,93.63,5106.0,87.0169,87.0634,86.9704,87.0355,5106.0
2021-11-01 14:50:00,93.63,93.66,93.56,93.59,1802.0,87.0355,87.0634,86.9704,86.9983,1802.0
2021-11-01 14:55:00,93.55,93.58,93.52,93.52,5888.0,86.9611,86.989,86.9332,86.9332,5888.0
2021-11-01 15:00:00,93.54,93.67,93.54,93.65,7118.0,86.9518,87.0727,86.9518,87.0541,7118.0
2021-11-01 15:05:00,93.66,93.83,93.66,93.83,7280.0,87.0634,87.2214,87.0634,87.2214,7280.0
2021-11-01 15:10:00,93.92,94.0,93.85,93.99,12230.0,87.3051,87.3794,87.24,87.3701,12230.0
2021-11-01 15:15:00,94.0,94.0,93.83,93.91,10410.0,87.3794,87.3794,87.2214,87.2958,10410.0
2021-11-01 15:20:00,93.89,94.04,93.89,94.01,11410.0,87.2772,87.4166,87.2772,87.3887,11410.0
2021-11-01 15:25:00,94.04,94.04,93.94,94.04,11938.0,87.4166,87.4166,87.3236,87.4166,11938.0
2021-11-01 15:30:00,94.0,94.07,93.79,93.82,14946.0,87.3794,87.4445,87.1842,87.2121,14946.0
2021-11-01 15:35:00,93.85,94.0,93.84,93.95,13054.0,87.24,87.3794,87.2307,87.3329,13054.0
2021-11-01 15:40:00,93.97,94.16,93.97,94.13,12522.0,87.3515,87.5281,87.3515,87.5003,12522.0
2021-11-01 15:45:00,94.15,94.32,94.14,94.17,29954.0,87.5189,87.6769,87.5096,87.5374,29954.0
2021-11-01 15:50:00,94.15,94.17,94.05,94.11,24896.0,87.5189,87.5374,87.4259,87.4817,24896.0
2021-11-01 15:55:00,94.11,94.13,93.86,94.0,116738.0,87.4817,87.5003,87.2493,87.3794,116738.0
2021-11-02 09:30:00,93.92,94.17,93.89,93.92,7354.0,87.3051,87.5374,87.2772,87.3051,7354.0
2021-11-02 09:35:00,93.92,93.92,93.92,93.92,0.0,87.3051,87.3051,87.3051,87.3051,0.0
2021-11-02 09:40:00,93.71,93.89,93.48,93.72,15704.0,87.1098,87.2772,86.896,87.1191,15704.0
2021-11-02 09:45:00,93.78,93.78,93.52,93.54,9178.0,87.1749,87.1749,86.9332,86.9518,9178.0
2021-11-02 09:50:00,93.65,93.83,93.54,93.79,6560.0,87.0541,87.2214,86.9518,87.1842,6560.0
2021-11-02 09:55:00,93.66,94.1,93.66,93.99,9656.0,87.0634,87.4724,87.0634,87.3701,9656.0
2021-11-02 10:00:00,94.07,94.61,93.89,94.61,49682.0,87.4445,87.9465,87.2772,87.9465,49682.0
2021-11-02 10:05:00,94.58,94.93,94.45,94.93,17778.0,87.9186,88.2439,87.7977,88.2439,17778.0
2021-11-02 10:10:00,94.75,94.77,94.32,94.54,15386.0,88.0766,88.0952,87.6769,87.8814,15386.0
2021-11-02 10:15:00,94.54,94.9,94.53,94.74,6130.0,87.8814,88.216,87.8721,88.0673,6130.0
2021-11-02 10:20:00,94.81,94.81,94.45,94.67,10256.0,88.1324,88.1324,87.7977,88.0022,10256.0
2021-11-02 10:25:00,94.74,94.9,94.68,94.88,4620.0,88.0673,88.216,88.0115,88.1974,4620.0
2021-11-02 10:30:00,94.83,94.89,94.56,94.77,11438.0,88.151,88.2067,87.9,88.0952,11438.0
2021-11-02 10:35:00,94.85,95.0,94.78,95.0,13242.0,88.1696,88.309,88.1045,88.309,13242.0
2021-11-02 10:40:00,94.91,95.17,94.91,95.14,4874.0,88.2253,88.467,88.2253,88.4391,4874.0
2021-11-02 10:45:00,95.08,95.1,94.89,95.06,9600.0,88.3834,88.4019,88.2067,88.3648,9600.0
2021-11-02 10:50:00,95.05,95.28,95.0,95.1,9380.0,88.3555,88.5693,88.309,88.4019,9380.0
2021-11-02 10:55:00,95.26,95.36,95.21,95.36,6042.0,88.5507,88.6436,88.5042,88.6436,6042.0
2021-11-02 11:00:00,95.34,95.66,95.34,95.34,13280.0,88.625,88.9225,88.625,88.625,13280.0
2021-11-02 11:05:00,95.39,95.51,95.25,95.27,4182.0,88.6715,88.7831,88.5414,88.56,4182.0
2021-11-02 11:10:00,95.21,95.31,95.17,95.23,12796.0,88.5042,88.5972,88.467,88.5228,12796.0
2021-11-02 11:15:00,95.23,95.27,95.04,95.19,11700.0,88.5228,88.56,88.3462,88.4856,11700.0
2021-11-02 11:20:00,95.21,95.3,95.13,95.15,7000.0,88.5042,88.5879,88.4298,88.4484,7000.0
2021-11-02 11:25:00,95.19,95.28,95.18,95.25,3850.0,88.4856,88.5693,88.4763,88.5414,3850.0
2021-11-02 11:30:00,95.27,95.46,95.16,95.33,10644.0,88.56,88.7366,88.4577,88.6157,10644.0
2021-11-02 11:35:00,95.39,95.47,95.31,95.44,7500.0,88.6715,88.7459,88.5972,88.718,7500.0
2021-11-02 11:40:00,95.43,95.66,95.43,95.66,9148.0,88.7087,88.9225,88.7087,88.9225,9148.0
2021-11-02 11:45:00,95.66,95.8,95.5,95.66,15356.0,88.9225,89.0526,88.7738,88.9225,15356.0
2021-11-02 11:50:00,95.61,95.61,95.36,95.42,8726.0,88.876,88.876,88.6436,88.6994,8726.0
2021-11-02 11:55:00,95.42,95.49,95.3,95.36,11514.0,88.6994,88.7645,88.5879,88.6436,11514.0
2021-11-02 12:00:00,95.41,95.71,95.41,95.71,20838.0,88.6901,88.969,88.6901,88.969,20838.0
2021-11-02 12:05:00,95.7,95.71,95.6,95.65,7400.0,88.9597,88.969,88.8667,88.9132,7400.0
2021-11-02 12:10:00,95.66,95.78,95.61,95.64,11364.0,88.9225,89.034,88.876,88.9039,11364.0
2021-11-02 12:15:00,95.67,95.75,95.61,95.73,4460.0,88.9318,89.0062,88.876,88.9876,4460.0
2021-11-02 12:20:00,95.72,95.79,95.72,95.79,1200.0,88.9783,89.0433,88.9783,89.0433,1200.0
2021-11-02 12:25:00,95.79,95.86,95.65,95.75,15190.0,89.0433,89.1084,88.9132,89.0062,15190.0
2021-11-02 12:30:00,95.73,95.81,95.66,95.81,5590.0,88.9876,89.0619,88.9225,89.0619,5590.0
2021-11-02 12:35:00,95.87,95.88,95.75,95.75,49306.0,89.1177,89.127,89.0062,89.0062,49306.0
2021-11-02 12:40:00,95.81,96.17,95.81,95.9,35938.0,89.0619,89.3966,89.0619,89.1456,35938.0
2021-11-02 12:45:00,95.96,96.24,95.96,96.07,6202.0,89.2014,89.4616,89.2014,89.3036,6202.0
2021-11-02 12:50:00,96.11,96.23,96.08,96.21,3802.0,89.3408,89.4524,89.3129,89.4338,3802.0
2021-11-02 12:55:00,96.24,96.34,96.2,96.2,6696.0,89.4616,89.5546,89.4245,89.4245,6696.0
2021-11-02 13:00:00,96.2,96.2,96.02,96.06,9504.0,89.4245,89.4245,89.2571,89.2943,9504.0
2021-11-02 13:05:00,96.1,96.17,96.05,96.05,7720.0,89.3315,89.3966,89.285,89.285,7720.0
2021-11-02 13:10:00,96.06,96.35,96.06,96.28,7092.0,89.2943,89.5639,89.2943,89.4988,7092.0
2021-11-02 13:15:00,96.28,96.28,96.16,96.16,25876.0,89.4988,89.4988,89.3873,89.3873,25876.0
2021-11-02 13:20:00,96.19,96.21,96.08,96.08,4602.0,89.4152,89.4338,89.3129,89.3129,4602.0
2021-11-02 13:25:00,96.06,96.07,95.92,95.94,5116.0,89.2943,89.3036,89.1642,89.1828,5116.0
2021-11-02 13:30:00,95.94,95.97,95.88,95.92,5900.0,89.1828,89.2107,89.127,89.1642,5900.0
2021-11-02 13:35:00,95.88,95.89,95.77,95.83,11132.0,89.127,89.1363,89.0248,89.0805,11132.0
2021-11-02 13:40:00,95.87,96.0,95.83,95.89,5600.0,89.1177,89.2386,89.0805,89.1363,5600.0
2021-11-02 13:45:00,95.94,95.97,95.85,95.85,5002.0,89.1828,89.2107,89.0991,89.0991,5002.0
2021-11-02 13:50:00,95.85,95.96,95.81,95.92,10264.0,89.0991,89.2014,89.0619,89.1642,10264.0
2021-11-02 13:55:00,96.0,96.0,95.91,96.0,2916.0,89.2386,89.2386,89.1549,89.2386,2916.0
2021-11-02 14:00:00,96.04,96.23,96.04,96.21,8136.0,89.2757,89.4524,89.2757,89.4338,8136.0
2021-11-02 14:05:00,96.2,96.67,96.17,96.55,44098.0,89.4245,89.8614,89.3966,89.7498,44098.0
2021-11-02 14:10:00,96.58,96.64,96.53,96.63,7356.0,89.7777,89.8335,89.7312,89.8242,7356.0
2021-11-02 14:15:00,96.62,96.73,96.54,96.67,10020.0,89.8149,89.9171,89.7405,89.8614,10020.0
2021-11-02 14:20:00,96.61,96.64,96.54,96.59,5434.0,89.8056,89.8335,89.7405,89.787,5434.0
2021-11-02 14:25:00,96.6,96.72,96.58,96.71,9716.0,89.7963,89.9078,89.7777,89.8985,9716.0
2021-11-02 14:30:00,96.71,96.91,96.69,96.69,15808.0,89.8985,90.0845,89.88,89.88,15808.0
2021-11-02 14:35:00,96.69,96.69,96.5,96.57,9514.0,89.88,89.88,89.7033,89.7684,9514.0
2021-11-02 14:40:00,96.6,96.71,96.58,96.58,6880.0,89.7963,89.8985,89.7777,89.7777,6880.0
2021-11-02 14:45:00,96.58,96.63,96.5,96.55,3756.0,89.7777,89.8242,89.7033,89.7498,3756.0
2021-11-02 14:50:00,96.57,96.66,96.57,96.58,4320.0,89.7684,89.8521,89.7684,89.7777,4320.0
2021-11-02 14:55:00,96.57,96.76,96.56,96.76,4852.0,89.7684,89.945,89.7591,89.945,4852.0
2021-11-02 15:00:00,96.76,96.83,96.74,96.78,6202.0,89.945,90.0101,89.9264,89.9636,6202.0
2021-11-02 15:05:00,96.78,96.89,96.78,96.89,5806.0,89.9636,90.0659,89.9636,90.0659,5806.0
2021-11-02 15:10:00,96.87,96.97,96.86,96.87,8458.0,90.0473,90.1402,90.038,90.0473,8458.0
2021-11-02 15:15:00,96.87,96.98,96.83,96.92,14016.0,90.0473,90.1495,90.0101,90.0938,14016.0
2021-11-02 15:20:00,96.88,96.9,96.57,96.59,5842.0,90.0566,90.0752,89.7684,89.787,5842.0
2021-11-02 15:25:00,96.58,96.75,96.57,96.72,7410.0,89.7777,89.9357,89.7684,89.9078,7410.0
2021-11-02 15:30:00,96.74,96.74,96.61,96.66,12842.0,89.9264,89.9264,89.8056,89.8521,12842.0
2021-11-02 15:35:00,96.67,96.83,96.58,96.81,33682.0,89.8614,90.0101,89.7777,89.9915,33682.0
2021-11-02 15:40:00,96.8,96.86,96.72,96.82,18878.0,89.9822,90.038,89.9078,90.0008,18878.0
2021-11-02 15:45:00,96.82,97.05,96.82,97.02,27530.0,90.0008,90.2146,90.0008,90.1867,27530.0
2021-11-02 15:50:00,97.01,97.11,96.92,97.03,32052.0,90.1774,90.2704,90.0938,90.196,32052.0
2021-11-02 15:55:00,96.99,97.26,96.94,97.0,161034.0,90.1588,90.4098,90.1123,90.1681,161034.0
2021-11-03 09:30:00,98.41,99.21,97.5,99.21,42704.0,91.4788,92.2225,90.6329,92.2225,42704.0
2021-11-03 09:35:00,98.86,99.2,98.63,99.2,23058.0,91.8971,92.2132,91.6833,92.2132,23058.0
2021-11-03 09:40:00,99.16,99.83,98.79,99.41,16402.0,92.176,92.7988,91.832,92.4084,16402.0
2021-11-03 09:45:00,99.42,99.98,99.42,99.86,53760.0,92.4177,92.9382,92.4177,92.8267,53760.0
2021-11-03 09:50:00,100.0,101.38,100.0,101.31,61514.0,92.9568,94.2396,92.9568,94.1746,61514.0
2021-11-03 09:55:00,101.17,102.43,101.14,102.43,131868.0,94.0444,95.2157,94.0165,95.2157,131868.0
2021-11-03 10:00:00,102.33,103.23,101.79,101.82,32652.0,95.1227,95.9593,94.6208,94.6486,32652.0
2021-11-03 10:05:00,101.82,102.01,101.61,101.77,29334.0,94.6486,94.8253,94.4534,94.6022,29334.0
2021-11-03 10:10:00,101.71,102.11,101.5,101.91,41508.0,94.5464,94.9182,94.3512,94.7323,41508.0
2021-11-03 10:15:00,102.0,102.95,101.88,102.4,57704.0,94.816,95.6991,94.7044,95.1878,57704.0
2021-11-03 10:20:00,102.48,102.64,102.17,102.29,14104.0,95.2622,95.4109,94.974,95.0855,14104.0
2021-11-03 10:25:00,102.42,102.68,102.17,102.45,21300.0,95.2064,95.4481,94.974,95.2343,21300.0
2021-11-03 10:30:00,102.57,103.81,102.54,102.99,74170.0,95.3458,96.4985,95.3179,95.7362,74170.0
2021-11-03 10:35:00,103.06,103.35,102.83,103.19,17820.0,95.8013,96.0709,95.5875,95.9221,17820.0
2021-11-03 10:40:00,103.24,103.56,103.13,103.56,19852.0,95.9686,96.2661,95.8664,96.2661,19852.0
2021-11-03 10:45:00,103.48,104.42,103.46,104.25,44834.0,96.1917,97.0655,96.1731,96.9075,44834.0
2021-11-03 10:50:00,104.42,105.57,104.39,105.21,83962.0,97.0655,98.1345,97.0376,97.7999,83962.0
2021-11-03 10:55:00,104.98,104.98,103.86,103.89,29154.0,97.5861,97.5861,96.545,96.5728,29154.0
2021-11-03 11:00:00,103.89,104.11,103.85,103.97,23856.0,96.5728,96.7774,96.5357,96.6472,23856.0
2021-11-03 11:05:00,103.96,103.96,103.4,103.78,24804.0,96.6379,96.6379,96.1174,96.4706,24804.0
2021-11-03 11:10:00,103.74,104.1,103.67,103.95,17422.0,96.4334,96.7681,96.3683,96.6286,17422.0
2021-11-03 11:15:00,103.94,104.23,103.82,103.88,60456.0,96.6193,96.8889,96.5078,96.5636,60456.0
2021-11-03 11:20:00,103.88,103.98,103.51,103.67,20804.0,96.5636,96.6565,96.2196,96.3683,20804.0
2021-11-03 11:25:00,103.63,103.77,103.38,103.39,23196.0,96.3312,96.4613,96.0988,96.1081,23196.0
2021-11-03 11:30:00,103.31,103.35,102.55,102.57,22654.0,96.0337,96.0709,95.3272,95.3458,22654.0
2021-11-03 11:35:00,102.57,102.82,102.5,102.74,15508.0,95.3458,95.5782,95.2807,95.5038,15508.0
2021-11-03 11:40:00,102.67,102.81,102.46,102.62,25356.0,95.4388,95.5689,95.2436,95.3923,25356.0
2021-11-03 11:45:00,102.67,103.13,102.62,102.89,6600.0,95.4388,95.8664,95.3923,95.6433,6600.0
2021-11-03 11:50:00,102.92,102.93,102.44,102.5,57620.0,95.6712,95.6805,95.225,95.2807,57620.0
2021-11-03 11:55:00,102.46,102.49,102.27,102.31,9204.0,95.2436,95.2715,95.0669,95.1041,9204.0
2021-11-03 12:00:00,102.19,102.59,102.19,102.47,14912.0,94.9926,95.3644,94.9926,95.2529,14912.0
2021-11-03 12:05:00,102.51,102.58,102.35,102.5,19610.0,95.29,95.3551,95.1413,95.2807,19610.0
2021-11-03 12:10:00,102.44,102.55,102.27,102.39,23850.0,95.225,95.3272,95.0669,95.1785,23850.0
2021-11-03 12:15:00,102.31,102.38,101.96,102.02,57628.0,95.1041,95.1692,94.7788,94.8346,57628.0
2021-11-03 12:20:00,102.0,102.23,101.76,102.01,24200.0,94.816,95.0298,94.5929,94.8253,24200.0
2021-11-03 12:25:00,102.07,102.11,101.73,101.85,36368.0,94.881,94.9182,94.565,94.6765,36368.0
2021-11-03 12:30:00,101.74,102.01,101.59,101.79,21524.0,94.5743,94.8253,94.4348,94.6208,21524.0
2021-11-03 12:35:00,101.81,101.81,101.39,101.49,13242.0,94.6393,94.6393,94.2489,94.3419,13242.0
2021-11-03 12:40:00,101.45,101.45,101.19,101.25,21248.0,94.3047,94.3047,94.063,94.1188,21248.0
2021-11-03 12:45:00,101.21,101.38,100.51,100.65,28224.0,94.0816,94.2396,93.4309,93.561,28224.0
2021-11-03 12:50:00,100.53,100.53,100.14,100.36,23778.0,93.4495,93.4495,93.087,93.2915,23778.0
2021-11-03 12:55:00,100.35,100.83,100.35,100.54,10898.0,93.2822,93.7284,93.2822,93.4588,10898.0
2021-11-03 13:00:00,100.64,100.76,100.11,100.11,7788.0,93.5518,93.6633,93.0591,93.0591,7788.0
2021-11-03 13:05:00,100.06,100.45,99.9,100.26,12322.0,93.0126,93.3751,92.8639,93.1985,12322.0
2021-11-03 13:10:00,100.25,100.36,99.97,100.29,13394.0,93.1892,93.2915,92.9289,93.2264,13394.0
2021-11-03 13:15:00,100.33,100.51,100.19,100.43,8914.0,93.2636,93.4309,93.1334,93.3565,8914.0
2021-11-03 13:20:00,100.43,100.75,100.42,100.52,9926.0,93.3565,93.654,93.3472,93.4402,9926.0
2021-11-03 13:25:00,100.48,100.67,100.42,100.52,6524.0,93.403,93.5796,93.3472,93.4402,6524.0
2021-11-03 13:30:00,100.41,100.49,100.22,100.33,6524.0,93.3379,93.4123,93.1613,93.2636,6524.0
2021-11-03 13:35:00,100.4,100.48,100.39,100.39,3814.0,93.3287,93.403,93.3194,93.3194,3814.0
2021-11-03 13:40:00,100.31,100.45,100.28,100.45,8608.0,93.245,93.3751,93.2171,93.3751,8608.0
2021-11-03 13:45:00,100.46,100.46,100.09,100.28,12772.0,93.3844,93.3844,93.0405,93.2171,12772.0
2021-11-03 13:50:00,100.3,100.43,100.3,100.42,3978.0,93.2357,93.3565,93.2357,93.3472,3978.0
2021-11-03 13:55:00,100.38,100.59,100.32,100.59,6552.0,93.3101,93.5053,93.2543,93.5053,6552.0
2021-11-03 14:00:00,100.55,101.1,100.55,101.0,16400.0,93.4681,93.9794,93.4681,93.8864,16400.0
2021-11-03 14:05:00,101.0,101.06,100.83,101.02,8696.0,93.8864,93.9422,93.7284,93.905,8696.0
2021-11-03 14:10:00,100.94,101.01,100.84,100.93,8722.0,93.8306,93.8957,93.7377,93.8213,8722.0
2021-11-03 14:15:00,100.89,101.02,100.77,100.89,6982.0,93.7841,93.905,93.6726,93.7841,6982.0
2021-11-03 14:20:00,100.92,101.08,100.82,101.08,12792.0,93.812,93.9608,93.7191,93.9608,12792.0
2021-11-03 14:25:00,101.16,101.23,101.11,101.22,6430.0,94.0351,94.1002,93.9886,94.0909,6430.0
2021-11-03 14:30:00,101.22,101.34,101.04,101.11,11210.0,94.0909,94.2024,93.9236,93.9886,11210.0
2021-11-03 14:35:00,101.15,101.3,101.07,101.12,14666.0,94.0258,94.1653,93.9515,93.9979,14666.0
2021-11-03 14:40:00,101.14,101.35,101.13,101.3,11814.0,94.0165,94.2117,94.0072,94.1653,11814.0
2021-11-03 14:45:00,101.25,101.42,101.2,101.36,5930.0,94.1188,94.2768,94.0723,94.221,5930.0
2021-11-03 14:50:00,101.39,101.6,101.35,101.52,15620.0,94.2489,94.4441,94.2117,94.3698,15620.0
2021-11-03 14:55:00,101.54,101.57,101.41,101.51,8746.0,94.3884,94.4162,94.2675,94.3605,8746.0
2021-11-03 15:00:00,101.49,101.54,101.31,101.33,9266.0,94.3419,94.3884,94.1746,94.1932,9266.0
2021-11-03 15:05:00,101.28,101.35,101.01,101.27,23816.0,94.1467,94.2117,93.8957,94.1374,23816.0
2021-11-03 15:10:00,101.28,101.28,100.99,101.15,14390.0,94.1467,94.1467,93.8771,94.0258,14390.0
2021-11-03 15:15:00,101.21,101.42,101.21,101.42,20670.0,94.0816,94.2768,94.0816,94.2768,20670.0
2021-11-03 15:20:00,101.39,101.41,101.19,101.39,16560.0,94.2489,94.2675,94.063,94.2489,16560.0
2021-11-03 15:25:00,101.39,101.4,101.27,101.34,9880.0,94.2489,94.2582,94.1374,94.2024,9880.0
2021-11-03 15:30:00,101.39,101.67,101.35,101.58,38784.0,94.2489,94.5092,94.2117,94.4255,38784.0
2021-11-03 15:35:00,101.58,101.61,101.48,101.49,47320.0,94.4255,94.4534,94.3326,94.3419,47320.0
2021-11-03 15:40:00,101.48,101.67,101.41,101.62,31798.0,94.3326,94.5092,94.2675,94.4627,31798.0
2021-11-03 15:45:00,101.58,101.83,101.58,101.8,31600.0,94.4255,94.6579,94.4255,94.63,31600.0
2021-11-03 15:50:00,101.81,101.83,101.62,101.76,59260.0,94.6393,94.6579,94.4627,94.5929,59260.0
2021-11-03 15:55:00,101.77,101.94,101.72,101.93,156048.0,94.6022,94.7602,94.5557,94.7509,156048.0
2021-11-04 09:30:00,102.32,103.5,102.17,103.3,48786.0,95.1134,96.2103,94.974,96.0244,48786.0
2021-11-04 09:35:00,103.13,103.64,103.0,103.41,25910.0,95.8664,96.3405,95.7455,96.1267,25910.0
2021-11-04 09:40:00,103.45,103.45,102.22,102.39,31952.0,96.1638,96.1638,95.0205,95.1785,31952.0
2021-11-04 09:45:00,102.35,102.77,102.0,102.46,55770.0,95.1413,95.5317,94.816,95.2436,55770.0
2021-11-04 09:50:00,102.29,102.67,102.06,102.6,8110.0,95.0855,95.4388,94.8717,95.3737,8110.0
2021-11-04 09:55:00,102.79,103.32,102.72,103.3,40076.0,95.5503,96.043,95.4853,96.0244,40076.0
2021-11-04 10:00:00,103.42,103.42,102.81,102.91,18494.0,96.136,96.136,95.5689,95.6619,18494.0
2021-11-04 10:05:00,102.9,103.09,102.76,102.92,3844.0,95.6526,95.8292,95.5224,95.6712,3844.0
2021-11-04 10:10:00,102.82,103.21,102.8,103.21,7224.0,95.5782,95.9407,95.5596,95.9407,7224.0
2021-11-04 10:15:00,103.23,103.29,102.88,103.01,9020.0,95.9593,96.0151,95.634,95.7548,9020.0
2021-11-04 10:20:00,103.05,103.22,102.92,103.22,7248.0,95.792,95.95,95.6712,95.95,7248.0
2021-11-04 10:25:00,103.24,103.24,102.97,103.11,3576.0,95.9686,95.9686,95.7176,95.8478,3576.0
2021-11-04 10:30:00,103.25,103.28,103.14,103.18,11058.0,95.9779,96.0058,95.8757,95.9129,11058.0
2021-11-04 10:35:00,103.17,103.22,103.08,103.16,7866.0,95.9036,95.95,95.8199,95.8943,7866.0
2021-11-04 10:40:00,103.05,103.23,103.05,103.07,4004.0,95.792,95.9593,95.792,95.8106,4004.0
2021-11-04 10:45:00,103.14,103.14,102.7,103.01,13030.0,95.8757,95.8757,95.4667,95.7548,13030.0
2021-11-04 10:50:00,103.01,103.13,102.76,102.77,6622.0,95.7548,95.8664,95.5224,95.5317,6622.0
2021-11-04 10:55:00,102.77,103.24,102.68,103.09,18610.0,95.5317,95.9686,95.4481,95.8292,18610.0
2021-11-04 11:00:00,103.0,103.2,103.0,103.2,16820.0,95.7455,95.9314,95.7455,95.9314,16820.0
2021-11-04 11:05:00,103.15,103.15,102.92,103.0,12184.0,95.885,95.885,95.6712,95.7455,12184.0
2021-11-04 11:10:00,102.95,103.23,102.94,103.11,11462.0,95.6991,95.9593,95.6898,95.8478,11462.0
2021-11-04 11:15:00,103.11,103.3,102.9,102.91,46392.0,95.8478,96.0244,95.6526,95.6619,46392.0
2021-11-04 11:20:00,102.97,103.02,102.66,102.66,10486.0,95.7176,95.7641,95.4295,95.4295,10486.0
2021-11-04 11:25:00,102.59,102.74,102.52,102.64,11532.0,95.3644,95.5038,95.2993,95.4109,11532.0
2021-11-04 11:30:00,102.6,102.64,102.04,102.04,17092.0,95.3737,95.4109,94.8531,94.8531,17092.0
2021-11-04 11:35:00,102.02,102.36,102.02,102.36,4476.0,94.8346,95.1506,94.8346,95.1506,4476.0
2021-11-04 11:40:00,102.36,102.83,102.33,102.83,12084.0,95.1506,95.5875,95.1227,95.5875,12084.0
2021-11-04 11:45:00,102.69,102.85,102.38,102.67,5592.0,95.4574,95.6061,95.1692,95.4388,5592.0
2021-11-04 11:50:00,102.67,102.83,102.57,102.69,7562.0,95.4388,95.5875,95.3458,95.4574,7562.0
2021-11-04 11:55:00,102.77,103.09,102.77,103.09,27092.0,95.5317,95.8292,95.5317,95.8292,27092.0
2021-11-04 12:00:00,103.12,103.24,103.05,103.24,9980.0,95.8571,95.9686,95.792,95.9686,9980.0
2021-11-04 12:05:00,103.31,103.31,103.09,103.24,17568.0,96.0337,96.0337,95.8292,95.9686,17568.0
2021-11-04 12:10:00,103.28,103.42,103.25,103.42,3744.0,96.0058,96.136,95.9779,96.136,3744.0
2021-11-04 12:15:00,103.36,103.37,103.24,103.27,2524.0,96.0802,96.0895,95.9686,95.9965,2524.0
2021-11-04 12:20:00,103.3,103.42,103.15,103.19,8058.0,96.0244,96.136,95.885,95.9221,8058.0
2021-11-04 12:25:00,103.14,103.18,103.13,103.18,6542.0,95.8757,95.9129,95.8664,95.9129,6542.0
2021-11-04 12:30:00,103.21,104.78,103.2,103.88,153296.0,95.9407,97.4002,95.9314,96.5636,153296.0
2021-11-04 12:35:00,103.8,103.8,103.56,103.67,3606.0,96.4892,96.4892,96.2661,96.3683,3606.0
2021-11-04 12:40:00,103.61,103.97,103.6,103.81,6438.0,96.3126,96.6472,96.3033,96.4985,6438.0
2021-11-04 12:45:00,103.69,103.69,103.41,103.49,5522.0,96.3869,96.3869,96.1267,96.201,5522.0
2021-11-04 12:50:00,103.41,103.59,103.41,103.44,5528.0,96.1267,96.294,96.1267,96.1545,5528.0
2021-11-04 12:55:00,103.41,103.64,103.41,103.64,5002.0,96.1267,96.3405,96.1267,96.3405,5002.0
2021-11-04 13:00:00,103.63,103.79,103.39,103.45,10860.0,96.3312,96.4799,96.1081,96.1638,10860.0
2021-11-04 13:05:00,103.45,103.57,103.45,103.57,9252.0,96.1638,96.2754,96.1638,96.2754,9252.0
2021-11-04 13:10:00,103.58,103.82,103.51,103.69,11278.0,96.2847,96.5078,96.2196,96.3869,11278.0
2021-11-04 13:15:00,103.58,103.76,103.45,103.76,9442.0,96.2847,96.452,96.1638,96.452,9442.0
2021-11-04 13:20:00,103.77,103.83,103.56,103.72,8982.0,96.4613,96.5171,96.2661,96.4148,8982.0
2021-11-04 13:25:00,103.67,103.78,103.66,103.78,3440.0,96.3683,96.4706,96.359,96.4706,3440.0
2021-11-04 13:30:00,103.87,103.92,103.49,103.49,7040.0,96.5543,96.6007,96.201,96.201,7040.0
2021-11-04 13:35:00,103.49,103.49,103.19,103.42,7816.0,96.201,96.201,95.9221,96.136,7816.0
2021-11-04 13:40:00,103.39,103.56,103.32,103.55,8612.0,96.1081,96.2661,96.043,96.2568,8612.0
2021-11-04 13:45:00,103.61,103.67,103.36,103.36,4934.0,96.3126,96.3683,96.0802,96.0802,4934.0
2021-11-04 13:50:00,103.38,103.46,103.25,103.33,18812.0,96.0988,96.1731,95.9779,96.0523,18812.0
2021-11-04 13:55:00,103.31,103.35,103.2,103.24,11820.0,96.0337,96.0709,95.9314,95.9686,11820.0
2021-11-04 14:00:00,103.28,103.33,103.19,103.2,14096.0,96.0058,96.0523,95.9221,95.9314,14096.0
2021-11-04 14:05:00,103.19,103.36,103.16,103.36,3890.0,95.9221,96.0802,95.8943,96.0802,3890.0
2021-11-04 14:10:00,103.36,103.36,103.19,103.26,4200.0,96.0802,96.0802,95.9221,95.9872,4200.0
2021-11-04 14:15:00,103.26,103.44,103.17,103.37,9320.0,95.9872,96.1545,95.9036,96.0895,9320.0
2021-11-04 14:20:00,103.34,103.46,103.3,103.43,4024.0,96.0616,96.1731,96.0244,96.1452,4024.0
2021-11-04 14:25:00,103.41,103.56,103.36,103.56,5188.0,96.1267,96.2661,96.0802,96.2661,5188.0
2021-11-04 14:30:00,103.61,103.77,103.57,103.61,5410.0,96.3126,96.4613,96.2754,96.3126,5410.0
2021-11-04 14:35:00,103.57,103.74,103.55,103.74,13206.0,96.2754,96.4334,96.2568,96.4334,13206.0
2021-11-04 14:40:00,103.77,103.77,103.68,103.73,5370.0,96.4613,96.4613,96.3776,96.4241,5370.0
2021-11-04 14:45:00,103.73,103.77,103.67,103.67,3504.0,96.4241,96.4613,96.3683,96.3683,3504.0
2021-11-04 14:50:00,103.6,103.65,103.24,103.26,21004.0,96.3033,96.3498,95.9686,95.9872,21004.0
2021-11-04 14:55:00,103.27,103.42,103.25,103.29,7050.0,95.9965,96.136,95.9779,96.0151,7050.0
2021-11-04 15:00:00,103.28,103.5,103.21,103.21,8512.0,96.0058,96.2103,95.9407,95.9407,8512.0
2021-11-04 15:05:00,103.21,103.37,103.17,103.25,9436.0,95.9407,96.0895,95.9036,95.9779,9436.0
2021-11-04 15:10:00,103.25,103.41,103.22,103.24,10698.0,95.9779,96.1267,95.95,95.9686,10698.0
2021-11-04 15:15:00,103.28,103.35,103.17,103.27,10012.0,96.0058,96.0709,95.9036,95.9965,10012.0
2021-11-04 15:20:00,103.27,103.35,103.09,103.26,14028.0,95.9965,96.0709,95.8292,95.9872,14028.0
2021-11-04 15:25:00,103.26,103.46,103.26,103.31,6710.0,95.9872,96.1731,95.9872,96.0337,6710.0
2021-11-04 15:30:00,103.31,103.39,103.23,103.33,10100.0,96.0337,96.1081,95.9593,96.0523,10100.0
2021-11-04 15:35:00,103.36,103.36,103.14,103.17,14176.0,96.0802,96.0802,95.8757,95.9036,14176.0
2021-11-04 15:40:00,103.2,103.32,103.17,103.29,13738.0,95.9314,96.043,95.9036,96.0151,13738.0
2021-11-04 15:45:00,103.27,103.58,103.27,103.55,17214.0,95.9965,96.2847,95.9965,96.2568,17214.0
2021-11-04 15:50:00,103.56,103.75,103.49,103.56,39816.0,96.2661,96.4427,96.201,96.2661,39816.0
2021-11-04 15:55:00,103.55,103.9,103.48,103.69,108688.0,96.2568,96.5821,96.1917,96.3869,108688.0
2021-11-05 09:30:00,104.14,104.61,103.84,104.3,9920.0,96.8052,97.2421,96.5264,96.954,9920.0
2021-11-05 09:35:00,104.48,104.7,104.32,104.57,11170.0,97.1213,97.3258,96.9726,97.205,11170.0
2021-11-05 09:40:00,104.64,104.64,103.64,103.78,11982.0,97.27,97.27,96.3405,96.4706,11982.0
2021-11-05 09:45:00,103.5,103.99,102.82,103.74,27702.0,96.2103,96.6658,95.5782,96.4334,27702.0
2021-11-05 09:50:00,103.75,103.89,103.34,103.56,13568.0,96.4427,96.5728,96.0616,96.2661,13568.0
2021-11-05 09:55:00,103.45,103.81,102.82,103.07,21758.0,96.1638,96.4985,95.5782,95.8106,21758.0
2021-11-05 10:00:00,103.17,103.82,103.05,103.82,15414.0,95.9036,96.5078,95.792,96.5078,15414.0
2021-11-05 10:05:00,103.67,103.69,103.28,103.42,8008.0,96.3683,96.3869,96.0058,96.136,8008.0
2021-11-05 10:10:00,103.32,103.42,103.07,103.15,22400.0,96.043,96.136,95.8106,95.885,22400.0
2021-11-05 10:15:00,103.23,103.41,103.07,103.13,6080.0,95.9593,96.1267,95.8106,95.8664,6080.0
2021-11-05 10:20:00,103.08,103.13,102.83,102.89,14694.0,95.8199,95.8664,95.5875,95.6433,14694.0
2021-11-05 10:25:00,102.95,103.21,102.95,103.13,7324.0,95.6991,95.9407,95.6991,95.8664,7324.0
2021-11-05 10:30:00,103.08,103.33,102.95,102.95,15430.0,95.8199,96.0523,95.6991,95.6991,15430.0
2021-11-05 10:35:00,102.9,103.03,102.83,102.96,19692.0,95.6526,95.7734,95.5875,95.7083,19692.0
2021-11-05 10:40:00,102.93,103.25,102.88,103.25,13200.0,95.6805,95.9779,95.634,95.9779,13200.0
2021-11-05 10:45:00,103.26,103.41,103.24,103.26,8330.0,95.9872,96.1267,95.9686,95.9872,8330.0
2021-11-05 10:50:00,103.33,103.59,103.33,103.59,1418.0,96.0523,96.294,96.0523,96.294,1418.0
2021-11-05 10:55:00,103.72,103.74,103.44,103.52,10036.0,96.4148,96.4334,96.1545,96.2289,10036.0
2021-11-05 11:00:00,103.57,103.66,103.45,103.61,11354.0,96.2754,96.359,96.1638,96.3126,11354.0
2021-11-05 11:05:00,103.67,103.73,103.26,103.26,9966.0,96.3683,96.4241,95.9872,95.9872,9966.0
2021-11-05 11:10:00,103.25,103.35,103.21,103.33,10700.0,95.9779,96.0709,95.9407,96.0523,10700.0
2021-11-05 11:15:00,103.35,103.46,103.35,103.46,4280.0,96.0709,96.1731,96.0709,96.1731,4280.0
2021-11-05 11:20:00,103.48,103.57,103.42,103.52,6852.0,96.1917,96.2754,96.136,96.2289,6852.0
2021-11-05 11:25:00,103.54,103.72,103.52,103.62,3602.0,96.2475,96.4148,96.2289,96.3219,3602.0
2021-11-05 11:30:00,103.61,103.61,103.32,103.32,26396.0,96.3126,96.3126,96.043,96.043,26396.0
2021-11-05 11:35:00,103.33,103.58,103.3,103.57,3380.0,96.0523,96.2847,96.0244,96.2754,3380.0
2021-11-05 11:40:00,103.59,103.6,103.36,103.59,4230.0,96.294,96.3033,96.0802,96.294,4230.0
2021-11-05 11:45:00,103.54,103.55,103.36,103.55,2870.0,96.2475,96.2568,96.0802,96.2568,2870.0
2021-11-05 11:50:00,103.53,103.55,103.47,103.49,3050.0,96.2382,96.2568,96.1824,96.201,3050.0
2021-11-05 11:55:00,103.42,103.5,103.3,103.44,5320.0,96.136,96.2103,96.0244,96.1545,5320.0
2021-11-05 12:00:00,103.48,103.48,103.3,103.42,15418.0,96.1917,96.1917,96.0244,96.136,15418.0
2021-11-05 12:05:00,103.39,103.58,103.39,103.52,10858.0,96.1081,96.2847,96.1081,96.2289,10858.0
2021-11-05 12:10:00,103.54,103.85,103.54,103.58,16446.0,96.2475,96.5357,96.2475,96.2847,16446.0
2021-11-05 12:15:00,103.54,103.72,103.25,103.52,12128.0,96.2475,96.4148,95.9779,96.2289,12128.0
2021-11-05 12:20:00,103.47,103.58,103.38,103.44,4534.0,96.1824,96.2847,96.0988,96.1545,4534.0
2021-11-05 12:25:00,103.37,104.0,103.31,103.71,16104.0,96.0895,96.6751,96.0337,96.4055,16104.0
2021-11-05 12:30:00,103.58,104.05,103.55,104.05,6706.0,96.2847,96.7216,96.2568,96.7216,6706.0
2021-11-05 12:35:00,104.0,104.03,103.77,103.92,6100.0,96.6751,96.703,96.4613,96.6007,6100.0
2021-11-05 12:40:00,103.89,104.05,103.72,103.72,2942.0,96.5728,96.7216,96.4148,96.4148,2942.0
2021-11-05 12:45:00,103.7,103.7,103.51,103.61,7026.0,96.3962,96.3962,96.2196,96.3126,7026.0
2021-11-05 12:50:00,103.62,103.72,103.55,103.72,8214.0,96.3219,96.4148,96.2568,96.4148,8214.0
2021-11-05 12:55:00,103.69,103.71,103.33,103.45,4404.0,96.3869,96.4055,96.0523,96.1638,4404.0
2021-11-05 13:00:00,103.43,103.43,103.29,103.38,7420.0,96.1452,96.1452,96.0151,96.0988,7420.0
2021-11-05 13:05:00,103.53,103.63,103.36,103.37,16972.0,96.2382,96.3312,96.0802,96.0895,16972.0
2021-11-05 13:10:00,103.36,103.36,103.24,103.28,5968.0,96.0802,96.0802,95.9686,96.0058,5968.0
2021-11-05 13:15:00,103.28,103.37,103.23,103.33,9974.0,96.0058,96.0895,95.9593,96.0523,9974.0
2021-11-05 13:20:00,103.33,103.35,103.06,103.07,3642.0,96.0523,96.0709,95.8013,95.8106,3642.0
2021-11-05 13:25:00,102.82,102.92,102.75,102.91,36980.0,95.5782,95.6712,95.5131,95.6619,36980.0
2021-11-05 13:30:00,102.92,103.08,102.86,103.07,4310.0,95.6712,95.8199,95.6154,95.8106,4310.0
2021-11-05 13:35:00,103.03,103.14,102.99,103.14,3704.0,95.7734,95.8757,95.7362,95.8757,3704.0
2021-11-05 13:40:00,103.09,103.11,103.0,103.01,18176.0,95.8292,95.8478,95.7455,95.7548,18176.0
2021-11-05 13:45:00,103.01,103.02,102.83,102.98,8580.0,95.7548,95.7641,95.5875,95.7269,8580.0
2021-11-05 13:50:00,103.01,103.26,103.0,103.26,10220.0,95.7548,95.9872,95.7455,95.9872,10220.0
2021-11-05 13:55:00,103.3,103.44,103.14,103.44,3740.0,96.0244,96.1545,95.8757,96.1545,3740.0
2021-11-05 14:00:00,103.34,103.35,103.14,103.19,6600.0,96.0616,96.0709,95.8757,95.9221,6600.0
2021-11-05 14:05:00,103.22,103.35,103.18,103.25,5828.0,95.95,96.0709,95.9129,95.9779,5828.0
2021-11-05 14:10:00,103.15,103.41,103.14,103.31,3326.0,95.885,96.1267,95.8757,96.0337,3326.0
2021-11-05 14:15:00,103.32,103.32,103.24,103.31,3620.0,96.043,96.043,95.9686,96.0337,3620.0
2021-11-05 14:20:00,103.21,103.36,103.19,103.31,5400.0,95.9407,96.0802,95.9221,96.0337,5400.0
2021-11-05 14:25:00,103.21,103.4,103.21,103.38,5200.0,95.9407,96.1174,95.9407,96.0988,5200.0
2021-11-05 14:30:00,103.36,103.36,103.25,103.26,2446.0,96.0802,96.0802,95.9779,95.9872,2446.0
2021-11-05 14:35:00,103.22,103.36,103.22,103.36,5560.0,95.95,96.0802,95.95,96.0802,5560.0
2021-11-05 14:40:00,103.32,103.46,103.24,103.43,5600.0,96.043,96.1731,95.9686,96.1452,5600.0
2021-11-05 14:45:00,103.42,103.44,103.3,103.4,4670.0,96.136,96.1545,96.0244,96.1174,4670.0
2021-11-05 14:50:00,103.4,103.43,103.23,103.41,10918.0,96.1174,96.1452,95.9593,96.1267,10918.0
2021-11-05 14:55:00,103.47,103.5,103.36,103.45,3082.0,96.1824,96.2103,96.0802,96.1638,3082.0
2021-11-05 15:00:00,103.42,103.46,103.24,103.25,7792.0,96.136,96.1731,95.9686,95.9779,7792.0
2021-11-05 15:05:00,103.25,103.36,103.25,103.32,5294.0,95.9779,96.0802,95.9779,96.043,5294.0
2021-11-05 15:10:00,103.3,103.33,103.25,103.32,3600.0,96.0244,96.0523,95.9779,96.043,3600.0
2021-11-05 15:15:00,103.28,103.49,103.23,103.48,23424.0,96.0058,96.201,95.9593,96.1917,23424.0
2021-11-05 15:20:00,103.56,103.62,103.33,103.34,13126.0,96.2661,96.3219,96.0523,96.0616,13126.0
2021-11-05 15:25:00,103.31,103.45,103.2,103.45,26290.0,96.0337,96.1638,95.9314,96.1638,26290.0
2021-11-05 15:30:00,103.46,103.54,103.42,103.48,9920.0,96.1731,96.2475,96.136,96.1917,9920.0
2021-11-05 15:35:00,103.48,103.6,103.48,103.57,8512.0,96.1917,96.3033,96.1917,96.2754,8512.0
2021-11-05 15:40:00,103.55,103.64,103.55,103.56,3914.0,96.2568,96.3405,96.2568,96.2661,3914.0
2021-11-05 15:45:00,103.54,103.64,103.48,103.51,9434.0,96.2475,96.3405,96.1917,96.2196,9434.0
2021-11-05 15:50:00,103.54,103.78,103.54,103.66,21502.0,96.2475,96.4706,96.2475,96.359,21502.0
2021-11-05 15:55:00,103.67,103.74,103.44,103.61,84910.0,96.3683,96.4334,96.1545,96.3126,84910.0
2021-11-08 09:30:00,103.85,103.85,103.03,103.31,11198.0,96.5357,96.5357,95.7734,96.0337,11198.0
2021-11-08 09:35:00,103.17,103.58,103.01,103.01,45718.0,95.9036,96.2847,95.7548,95.7548,45718.0
2021-11-08 09:40:00,102.96,102.98,102.61,102.69,4958.0,95.7083,95.7269,95.383,95.4574,4958.0
2021-11-08 09:45:00,102.39,102.63,101.8,102.45,20222.0,95.1785,95.4016,94.63,95.2343,20222.0
2021-11-08 09:50:00,102.5,102.51,101.24,101.24,4772.0,95.2807,95.29,94.1095,94.1095,4772.0
2021-11-08 09:55:00,101.36,101.58,101.19,101.39,12106.0,94.221,94.4255,94.063,94.2489,12106.0
2021-11-08 10:00:00,101.32,101.89,101.02,101.41,10664.0,94.1839,94.7137,93.905,94.2675,10664.0
2021-11-08 10:05:00,101.55,101.78,101.14,101.45,13072.0,94.3977,94.6115,94.0165,94.3047,13072.0
2021-11-08 10:10:00,101.24,101.47,101.14,101.31,10068.0,94.1095,94.3233,94.0165,94.1746,10068.0
2021-11-08 10:15:00,101.31,101.66,100.86,101.39,11056.0,94.1746,94.4999,93.7563,94.2489,11056.0
2021-11-08 10:20:00,101.36,101.67,101.27,101.33,5758.0,94.221,94.5092,94.1374,94.1932,5758.0
2021-11-08 10:25:00,101.32,101.76,101.32,101.61,8888.0,94.1839,94.5929,94.1839,94.4534,8888.0
2021-11-08 10:30:00,101.58,101.72,101.55,101.61,6808.0,94.4255,94.5557,94.3977,94.4534,6808.0
2021-11-08 10:35:00,101.56,101.8,101.49,101.63,22526.0,94.407,94.63,94.3419,94.472,22526.0
2021-11-08 10:40:00,101.58,101.98,101.47,101.9,19892.0,94.4255,94.7974,94.3233,94.723,19892.0
2021-11-08 10:45:00,102.0,102.22,101.95,102.01,8708.0,94.816,95.0205,94.7695,94.8253,8708.0
2021-11-08 10:50:00,101.8,102.14,101.64,102.14,8086.0,94.63,94.9461,94.4813,94.9461,8086.0
2021-11-08 10:55:00,102.03,102.04,101.79,101.82,3478.0,94.8439,94.8531,94.6208,94.6486,3478.0
2021-11-08 11:00:00,101.81,101.83,101.58,101.58,5780.0,94.6393,94.6579,94.4255,94.4255,5780.0
2021-11-08 11:05:00,101.56,101.57,101.43,101.46,4210.0,94.407,94.4162,94.2861,94.314,4210.0
2021-11-08 11:10:00,101.46,101.74,101.46,101.74,12556.0,94.314,94.5743,94.314,94.5743,12556.0
2021-11-08 11:15:00,101.85,101.97,101.74,101.97,4566.0,94.6765,94.7881,94.5743,94.7881,4566.0
2021-11-08 11:20:00,101.88,101.88,101.76,101.79,2028.0,94.7044,94.7044,94.5929,94.6208,2028.0
2021-11-08 11:25:00,101.73,102.1,101.71,102.1,5218.0,94.565,94.9089,94.5464,94.9089,5218.0
2021-11-08 11:30:00,102.11,102.33,101.96,102.13,4430.0,94.9182,95.1227,94.7788,94.9368,4430.0
2021-11-08 11:35:00,102.17,102.44,102.17,102.26,3440.0,94.974,95.225,94.974,95.0577,3440.0
2021-11-08 11:40:00,102.32,102.41,102.31,102.35,2350.0,95.1134,95.1971,95.1041,95.1413,2350.0
2021-11-08 11:45:00,102.29,102.56,102.29,102.41,7758.0,95.0855,95.3365,95.0855,95.1971,7758.0
2021-11-08 11:50:00,102.23,102.31,102.2,102.21,9480.0,95.0298,95.1041,95.0019,95.0112,9480.0
2021-11-08 11:55:00,102.21,102.21,101.9,102.05,5204.0,95.0112,95.0112,94.723,94.8624,5204.0
2021-11-08 12:00:00,102.14,102.19,101.99,102.04,5634.0,94.9461,94.9926,94.8067,94.8531,5634.0
2021-11-08 12:05:00,102.06,102.13,101.92,102.1,10100.0,94.8717,94.9368,94.7416,94.9089,10100.0
2021-11-08 12:10:00,102.23,102.23,102.23,102.23,200.0,95.0298,95.0298,95.0298,95.0298,200.0
2021-11-08 12:15:00,102.08,102.27,102.08,102.16,4058.0,94.8903,95.0669,94.8903,94.9647,4058.0
2021-11-08 12:20:00,102.17,102.25,102.07,102.12,8826.0,94.974,95.0484,94.881,94.9275,8826.0
2021-11-08 12:25:00,102.1,102.1,101.76,101.76,3570.0,94.9089,94.9089,94.5929,94.5929,3570.0
2021-11-08 12:30:00,101.92,102.07,101.89,102.0,4206.0,94.7416,94.881,94.7137,94.816,4206.0
2021-11-08 12:35:00,102.04,102.09,101.99,101.99,800.0,94.8531,94.8996,94.8067,94.8067,800.0
2021-11-08 12:40:00,101.98,102.03,101.91,102.0,2778.0,94.7974,94.8439,94.7323,94.816,2778.0
2021-11-08 12:45:00,101.97,101.97,101.87,101.88,3206.0,94.7881,94.7881,94.6951,94.7044,3206.0
2021-11-08 12:50:00,101.88,101.94,101.77,101.77,4158.0,94.7044,94.7602,94.6022,94.6022,4158.0
2021-11-08 12:55:00,101.89,101.89,101.68,101.78,12760.0,94.7137,94.7137,94.5185,94.6115,12760.0
2021-11-08 13:00:00,101.78,101.92,101.78,101.92,2716.0,94.6115,94.7416,94.6115,94.7416,2716.0
2021-11-08 13:05:00,101.92,101.97,101.84,101.84,2476.0,94.7416,94.7881,94.6672,94.6672,2476.0
2021-11-08 13:10:00,101.92,101.99,101.86,101.88,4054.0,94.7416,94.8067,94.6858,94.7044,4054.0
2021-11-08 13:15:00,101.87,101.87,101.64,101.73,3048.0,94.6951,94.6951,94.4813,94.565,3048.0
2021-11-08 13:20:00,101.67,101.95,101.67,101.89,6510.0,94.5092,94.7695,94.5092,94.7137,6510.0
2021-11-08 13:25:00,101.86,101.9,101.8,101.8,2314.0,94.6858,94.723,94.63,94.63,2314.0
2021-11-08 13:30:00,101.85,101.93,101.74,101.83,2614.0,94.6765,94.7509,94.5743,94.6579,2614.0
2021-11-08 13:35:00,101.83,101.83,101.69,101.69,5096.0,94.6579,94.6579,94.5278,94.5278,5096.0
2021-11-08 13:40:00,101.79,101.86,101.74,101.82,2720.0,94.6208,94.6858,94.5743,94.6486,2720.0
2021-11-08 13:45:00,101.86,101.86,101.71,101.76,2820.0,94.6858,94.6858,94.5464,94.5929,2820.0
2021-11-08 13:50:00,101.81,101.91,101.77,101.86,5806.0,94.6393,94.7323,94.6022,94.6858,5806.0
2021-11-08 13:55:00,101.91,101.91,101.85,101.89,3600.0,94.7323,94.7323,94.6765,94.7137,3600.0
2021-11-08 14:00:00,101.89,101.93,101.78,101.83,3894.0,94.7137,94.7509,94.6115,94.6579,3894.0
2021-11-08 14:05:00,101.86,101.86,101.67,101.74,3616.0,94.6858,94.6858,94.5092,94.5743,3616.0
2021-11-08 14:10:00,101.73,101.75,101.69,101.7,2988.0,94.565,94.5836,94.5278,94.5371,2988.0
2021-11-08 14:15:00,101.69,101.82,101.67,101.78,3170.0,94.5278,94.6486,94.5092,94.6115,3170.0
2021-11-08 14:20:00,101.81,101.82,101.59,101.64,3602.0,94.6393,94.6486,94.4348,94.4813,3602.0
2021-11-08 14:25:00,101.67,101.67,101.58,101.58,2996.0,94.5092,94.5092,94.4255,94.4255,2996.0
2021-11-08 14:30:00,101.61,101.73,101.58,101.73,3864.0,94.4534,94.565,94.4255,94.565,3864.0
2021-11-08 14:35:00,101.7,102.0,101.7,101.94,5012.0,94.5371,94.816,94.5371,94.7602,5012.0
2021-11-08 14:40:00,101.99,102.1,101.99,102.1,3010.0,94.8067,94.9089,94.8067,94.9089,3010.0
2021-11-08 14:45:00,102.11,102.13,102.05,102.11,2188.0,94.9182,94.9368,94.8624,94.9182,2188.0
2021-11-08 14:50:00,102.07,102.07,101.94,102.0,5570.0,94.881,94.881,94.7602,94.816,5570.0
2021-11-08 14:55:00,102.05,102.06,101.95,102.05,2406.0,94.8624,94.8717,94.7695,94.8624,2406.0
2021-11-08 15:00:00,102.04,102.04,101.88,101.88,2522.0,94.8531,94.8531,94.7044,94.7044,2522.0
2021-11-08 15:05:00,101.9,101.99,101.82,101.97,5456.0,94.723,94.8067,94.6486,94.7881,5456.0
2021-11-08 15:10:00,101.97,101.97,101.87,101.87,2600.0,94.7881,94.7881,94.6951,94.6951,2600.0
2021-11-08 15:15:00,101.91,101.95,101.86,101.95,4854.0,94.7323,94.7695,94.6858,94.7695,4854.0
2021-11-08 15:20:00,101.97,101.97,101.74,101.74,16804.0,94.7881,94.7881,94.5743,94.5743,16804.0
2021-11-08 15:25:00,101.74,101.74,101.61,101.65,4260.0,94.5743,94.5743,94.4534,94.4906,4260.0
2021-11-08 15:30:00,101.67,101.67,101.58,101.67,7830.0,94.5092,94.5092,94.4255,94.5092,7830.0
2021-11-08 15:35:00,101.68,101.72,101.51,101.56,11606.0,94.5185,94.5557,94.3605,94.407,11606.0
2021-11-08 15:40:00,101.54,101.64,101.5,101.55,13986.0,94.3884,94.4813,94.3512,94.3977,13986.0
2021-11-08 15:45:00,101.58,101.58,101.42,101.45,11112.0,94.4255,94.4255,94.2768,94.3047,11112.0
2021-11-08 15:50:00,101.41,101.55,101.33,101.5,30356.0,94.2675,94.3977,94.1932,94.3512,30356.0
2021-11-08 15:55:00,101.5,101.69,101.45,101.69,74008.0,94.3512,94.5278,94.3047,94.5278,74008.0
2021-11-09 09:30:00,100.86,103.0,100.86,103.0,13910.0,93.7563,95.7455,93.7563,95.7455,13910.0
2021-11-09 09:35:00,102.83,103.23,102.51,103.21,5200.0,95.5875,95.9593,95.29,95.9407,5200.0
2021-11-09 09:40:00,102.83,103.35,102.55,103.33,5406.0,95.5875,96.0709,95.3272,96.0523,5406.0
2021-11-09 09:45:00,103.1,103.35,102.96,103.03,6916.0,95.8385,96.0709,95.7083,95.7734,6916.0
2021-11-09 09:50:00,103.07,103.75,103.02,103.75,13300.0,95.8106,96.4427,95.7641,96.4427,13300.0
2021-11-09 09:55:00,103.52,103.91,102.96,103.18,20364.0,96.2289,96.5914,95.7083,95.9129,20364.0
2021-11-09 10:00:00,103.17,103.69,103.11,103.38,32558.0,95.9036,96.3869,95.8478,96.0988,32558.0
2021-11-09 10:05:00,103.38,103.56,103.21,103.36,10002.0,96.0988,96.2661,95.9407,96.0802,10002.0
2021-11-09 10:10:00,103.32,104.0,103.32,103.96,19840.0,96.043,96.6751,96.043,96.6379,19840.0
2021-11-09 10:15:00,103.93,103.94,103.6,103.6,13030.0,96.61,96.6193,96.3033,96.3033,13030.0
2021-11-09 10:20:00,103.65,103.89,103.61,103.69,10474.0,96.3498,96.5728,96.3126,96.3869,10474.0
2021-11-09 10:25:00,103.74,104.01,103.69,104.0,10450.0,96.4334,96.6844,96.3869,96.6751,10450.0
2021-11-09 10:30:00,104.02,104.2,103.92,104.11,15412.0,96.6937,96.861,96.6007,96.7774,15412.0
2021-11-09 10:35:00,104.05,104.05,103.47,103.58,7902.0,96.7216,96.7216,96.1824,96.2847,7902.0
2021-11-09 10:40:00,103.58,103.7,103.47,103.6,9632.0,96.2847,96.3962,96.1824,96.3033,9632.0
2021-11-09 10:45:00,103.6,103.67,103.37,103.46,5402.0,96.3033,96.3683,96.0895,96.1731,5402.0
2021-11-09 10:50:00,103.5,103.5,103.24,103.34,4800.0,96.2103,96.2103,95.9686,96.0616,4800.0
2021-11-09 10:55:00,103.28,103.47,103.2,103.47,3402.0,96.0058,96.1824,95.9314,96.1824,3402.0
2021-11-09 11:00:00,103.49,103.51,103.22,103.41,9926.0,96.201,96.2196,95.95,96.1267,9926.0
2021-11-09 11:05:00,103.41,103.53,103.29,103.47,4440.0,96.1267,96.2382,96.0151,96.1824,4440.0
2021-11-09 11:10:00,103.38,103.38,103.08,103.19,7052.0,96.0988,96.0988,95.8199,95.9221,7052.0
2021-11-09 11:15:00,103.28,103.31,103.2,103.25,2400.0,96.0058,96.0337,95.9314,95.9779,2400.0
2021-11-09 11:20:00,103.41,103.42,103.33,103.42,2618.0,96.1267,96.136,96.0523,96.136,2618.0
2021-11-09 11:25:00,103.49,103.53,103.47,103.47,1826.0,96.201,96.2382,96.1824,96.1824,1826.0
2021-11-09 11:30:00,103.56,103.63,103.41,103.41,2200.0,96.2661,96.3312,96.1267,96.1267,2200.0
2021-11-09 11:35:00,103.5,103.59,103.32,103.32,6858.0,96.2103,96.294,96.043,96.043,6858.0
2021-11-09 11:40:00,103.33,103.5,103.33,103.5,2288.0,96.0523,96.2103,96.0523,96.2103,2288.0
2021-11-09 11:45:00,103.38,103.41,103.25,103.35,7894.0,96.0988,96.1267,95.9779,96.0709,7894.0
2021-11-09 11:50:00,103.32,103.35,102.83,102.85,10054.0,96.043,96.0709,95.5875,95.6061,10054.0
2021-11-09 11:55:00,102.67,102.84,102.67,102.78,4578.0,95.4388,95.5968,95.4388,95.541,4578.0
2021-11-09 12:00:00,102.81,102.85,102.56,102.63,5586.0,95.5689,95.6061,95.3365,95.4016,5586.0
2021-11-09 12:05:00,102.67,102.75,102.52,102.58,6408.0,95.4388,95.5131,95.2993,95.3551,6408.0
2021-11-09 12:10:00,102.6,102.81,102.6,102.81,5954.0,95.3737,95.5689,95.3737,95.5689,5954.0
2021-11-09 12:15:00,102.85,102.85,102.78,102.79,1420.0,95.6061,95.6061,95.541,95.5503,1420.0
2021-11-09 12:20:00,102.83,102.92,102.8,102.83,2864.0,95.5875,95.6712,95.5596,95.5875,2864.0
2021-11-09 12:25:00,102.8,102.81,102.58,102.64,4486.0,95.5596,95.5689,95.3551,95.4109,4486.0
2021-11-09 12:30:00,102.56,102.68,102.56,102.63,4700.0,95.3365,95.4481,95.3365,95.4016,4700.0
2021-11-09 12:35:00,102.63,102.63,102.4,102.53,4602.0,95.4016,95.4016,95.1878,95.3086,4602.0
2021-11-09 12:40:00,102.48,102.58,102.4,102.53,6852.0,95.2622,95.3551,95.1878,95.3086,6852.0
2021-11-09 12:45:00,102.5,102.53,102.36,102.53,2200.0,95.2807,95.3086,95.1506,95.3086,2200.0
2021-11-09 12:50:00,102.56,102.76,102.55,102.76,1254.0,95.3365,95.5224,95.3272,95.5224,1254.0
2021-11-09 12:55:00,102.7,102.7,102.53,102.58,3194.0,95.4667,95.4667,95.3086,95.3551,3194.0
2021-11-09 13:00:00,102.63,102.64,102.54,102.64,3486.0,95.4016,95.4109,95.3179,95.4109,3486.0
2021-11-09 13:05:00,102.61,102.74,102.53,102.74,4468.0,95.383,95.5038,95.3086,95.5038,4468.0
2021-11-09 13:10:00,102.73,102.73,102.58,102.72,2600.0,95.4945,95.4945,95.3551,95.4853,2600.0
2021-11-09 13:15:00,102.73,102.79,102.69,102.79,4764.0,95.4945,95.5503,95.4574,95.5503,4764.0
2021-11-09 13:20:00,102.71,102.85,102.71,102.84,3324.0,95.476,95.6061,95.476,95.5968,3324.0
2021-11-09 13:25:00,102.88,102.92,102.8,102.8,3002.0,95.634,95.6712,95.5596,95.5596,3002.0
2021-11-09 13:30:00,102.87,102.91,102.71,102.71,3988.0,95.6247,95.6619,95.476,95.476,3988.0
2021-11-09 13:35:00,102.66,102.71,102.41,102.49,6774.0,95.4295,95.476,95.1971,95.2715,6774.0
2021-11-09 13:40:00,102.47,102.64,102.47,102.61,5288.0,95.2529,95.4109,95.2529,95.383,5288.0
2021-11-09 13:45:00,102.63,102.77,102.38,102.38,6262.0,95.4016,95.5317,95.1692,95.1692,6262.0
2021-11-09 13:50:00,102.36,102.42,102.32,102.32,5248.0,95.1506,95.2064,95.1134,95.1134,5248.0
2021-11-09 13:55:00,102.33,102.35,102.22,102.27,6622.0,95.1227,95.1413,95.0205,95.0669,6622.0
2021-11-09 14:00:00,102.24,102.31,102.21,102.21,9032.0,95.0391,95.1041,95.0112,95.0112,9032.0
2021-11-09 14:05:00,102.06,102.16,102.01,102.06,5200.0,94.8717,94.9647,94.8253,94.8717,5200.0
2021-11-09 14:10:00,102.02,102.02,101.63,101.7,8762.0,94.8346,94.8346,94.472,94.5371,8762.0
2021-11-09 14:15:00,101.67,101.95,101.67,101.95,9498.0,94.5092,94.7695,94.5092,94.7695,9498.0
2021-11-09 14:20:00,101.94,102.03,101.8,101.85,4202.0,94.7602,94.8439,94.63,94.6765,4202.0
2021-11-09 14:25:00,101.91,101.96,101.79,101.85,6032.0,94.7323,94.7788,94.6208,94.6765,6032.0
2021-11-09 14:30:00,101.89,101.95,101.75,101.77,6436.0,94.7137,94.7695,94.5836,94.6022,6436.0
2021-11-09 14:35:00,101.71,101.81,101.67,101.81,8800.0,94.5464,94.6393,94.5092,94.6393,8800.0
2021-11-09 14:40:00,101.83,101.88,101.8,101.88,4410.0,94.6579,94.7044,94.63,94.7044,4410.0
2021-11-09 14:45:00,101.87,101.87,101.5,101.5,8952.0,94.6951,94.6951,94.3512,94.3512,8952.0
2021-11-09 14:50:00,101.53,101.61,101.53,101.61,7254.0,94.3791,94.4534,94.3791,94.4534,7254.0
2021-11-09 14:55:00,101.66,101.71,101.61,101.67,7006.0,94.4999,94.5464,94.4534,94.5092,7006.0
2021-11-09 15:00:00,101.71,101.93,101.71,101.89,7444.0,94.5464,94.7509,94.5464,94.7137,7444.0
2021-11-09 15:05:00,101.97,101.97,101.88,101.89,4720.0,94.7881,94.7881,94.7044,94.7137,4720.0
2021-11-09 15:10:00,101.89,101.89,101.66,101.7,6002.0,94.7137,94.7137,94.4999,94.5371,6002.0
2021-11-09 15:15:00,101.75,101.78,101.67,101.76,9470.0,94.5836,94.6115,94.5092,94.5929,9470.0
2021-11-09 15:20:00,101.85,102.01,101.85,101.98,3056.0,94.6765,94.8253,94.6765,94.7974,3056.0
2021-11-09 15:25:00,101.95,101.97,101.88,101.89,3134.0,94.7695,94.7881,94.7044,94.7137,3134.0
2021-11-09 15:30:00,101.89,102.04,101.88,102.01,12144.0,94.7137,94.8531,94.7044,94.8253,12144.0
2021-11-09 15:35:00,101.99,102.22,101.93,102.21,13206.0,94.8067,95.0205,94.7509,95.0112,13206.0
2021-11-09 15:40:00,102.22,102.38,102.22,102.38,19478.0,95.0205,95.1692,95.0205,95.1692,19478.0
2021-11-09 15:45:00,102.35,102.35,102.1,102.14,17578.0,95.1413,95.1413,94.9089,94.9461,17578.0
2021-11-09 15:50:00,102.11,102.17,102.03,102.14,26252.0,94.9182,94.974,94.8439,94.9461,26252.0
2021-11-09 15:55:00,102.15,102.35,102.15,102.29,66750.0,94.9554,95.1413,94.9554,95.0855,66750.0
2021-11-10 09:30:00,101.6,101.75,100.86,101.28,10172.0,94.4441,94.5836,93.7563,94.1467,10172.0
2021-11-10 09:35:00,101.59,101.63,101.22,101.6,6868.0,94.4348,94.472,94.0909,94.4441,6868.0
2021-11-10 09:40:00,101.3,101.31,100.99,100.99,2952.0,94.1653,94.1746,93.8771,93.8771,2952.0
2021-11-10 09:45:00,101.07,101.55,101.0,101.55,4904.0,93.9515,94.3977,93.8864,94.3977,4904.0
2021-11-10 09:50:00,101.76,101.76,101.44,101.45,3900.0,94.5929,94.5929,94.2954,94.3047,3900.0
2021-11-10 09:55:00,101.65,102.06,101.46,102.06,16594.0,94.4906,94.8717,94.314,94.8717,16594.0
2021-11-10 10:00:00,102.03,102.21,101.83,101.92,8798.0,94.8439,95.0112,94.6579,94.7416,8798.0
2021-11-10 10:05:00,102.07,102.08,101.91,101.99,4300.0,94.881,94.8903,94.7323,94.8067,4300.0
2021-11-10 10:10:00,101.89,102.03,101.69,101.7,4200.0,94.7137,94.8439,94.5278,94.5371,4200.0
2021-11-10 10:15:00,101.59,101.8,101.35,101.35,5982.0,94.4348,94.63,94.2117,94.2117,5982.0
2021-11-10 10:20:00,101.42,101.5,101.35,101.35,1500.0,94.2768,94.3512,94.2117,94.2117,1500.0
2021-11-10 10:25:00,101.4,101.4,101.2,101.35,2650.0,94.2582,94.2582,94.0723,94.2117,2650.0
2021-11-10 10:30:00,101.35,101.44,101.23,101.23,2224.0,94.2117,94.2954,94.1002,94.1002,2224.0
2021-11-10 10:35:00,101.39,101.47,101.3,101.33,2618.0,94.2489,94.3233,94.1653,94.1932,2618.0
2021-11-10 10:40:00,101.19,101.24,101.05,101.2,3400.0,94.063,94.1095,93.9329,94.0723,3400.0
2021-11-10 10:45:00,101.13,101.14,100.85,101.14,7000.0,94.0072,94.0165,93.747,94.0165,7000.0
2021-11-10 10:50:00,101.07,101.42,101.07,101.35,2976.0,93.9515,94.2768,93.9515,94.2117,2976.0
2021-11-10 10:55:00,101.31,101.47,101.26,101.26,5594.0,94.1746,94.3233,94.1281,94.1281,5594.0
2021-11-10 11:00:00,101.32,101.74,101.32,101.64,8138.0,94.1839,94.5743,94.1839,94.4813,8138.0
2021-11-10 11:05:00,101.64,101.88,101.64,101.81,4516.0,94.4813,94.7044,94.4813,94.6393,4516.0
2021-11-10 11:10:00,101.82,101.88,101.64,101.86,11998.0,94.6486,94.7044,94.4813,94.6858,11998.0
2021-11-10 11:15:00,101.92,102.1,101.83,101.98,8552.0,94.7416,94.9089,94.6579,94.7974,8552.0
2021-11-10 11:20:00,102.02,102.02,101.81,101.81,4006.0,94.8346,94.8346,94.6393,94.6393,4006.0
2021-11-10 11:25:00,101.77,101.97,101.75,101.75,2938.0,94.6022,94.7881,94.5836,94.5836,2938.0
2021-11-10 11:30:00,101.82,101.83,101.76,101.82,6282.0,94.6486,94.6579,94.5929,94.6486,6282.0
2021-11-10 11:35:00,101.94,102.01,101.68,101.72,20646.0,94.7602,94.8253,94.5185,94.5557,20646.0
2021-11-10 11:40:00,101.56,101.58,101.49,101.56,3592.0,94.407,94.4255,94.3419,94.407,3592.0
2021-11-10 11:45:00,101.53,101.59,101.45,101.48,6852.0,94.3791,94.4348,94.3047,94.3326,6852.0
2021-11-10 11:50:00,101.42,101.68,101.42,101.59,13814.0,94.2768,94.5185,94.2768,94.4348,13814.0
2021-11-10 11:55:00,101.56,101.73,101.5,101.63,11008.0,94.407,94.565,94.3512,94.472,11008.0
2021-11-10 12:00:00,101.48,101.53,101.27,101.27,9036.0,94.3326,94.3791,94.1374,94.1374,9036.0
2021-11-10 12:05:00,101.27,101.31,101.27,101.31,600.0,94.1374,94.1746,94.1374,94.1746,600.0
2021-11-10 12:10:00,101.29,101.36,101.21,101.25,3068.0,94.156,94.221,94.0816,94.1188,3068.0
2021-11-10 12:15:00,101.26,101.3,101.23,101.3,1438.0,94.1281,94.1653,94.1002,94.1653,1438.0
2021-11-10 12:20:00,101.29,101.46,101.28,101.4,8140.0,94.156,94.314,94.1467,94.2582,8140.0
2021-11-10 12:25:00,101.37,101.37,101.25,101.25,4466.0,94.2303,94.2303,94.1188,94.1188,4466.0
2021-11-10 12:30:00,101.28,101.54,101.28,101.51,4700.0,94.1467,94.3884,94.1467,94.3605,4700.0
2021-11-10 12:35:00,101.49,101.5,101.43,101.45,2900.0,94.3419,94.3512,94.2861,94.3047,2900.0
2021-11-10 12:40:00,101.47,101.5,101.36,101.39,4400.0,94.3233,94.3512,94.221,94.2489,4400.0
2021-11-10 12:45:00,101.31,101.56,101.29,101.56,11910.0,94.1746,94.407,94.156,94.407,11910.0
2021-11-10 12:50:00,101.6,101.77,101.58,101.61,6642.0,94.4441,94.6022,94.4255,94.4534,6642.0
2021-11-10 12:55:00,101.83,101.85,101.4,101.45,25438.0,94.6579,94.6765,94.2582,94.3047,25438.0
2021-11-10 13:00:00,101.47,101.49,101.02,101.02,6454.0,94.3233,94.3419,93.905,93.905,6454.0
2021-11-10 13:05:00,100.89,101.0,100.51,100.58,16088.0,93.7841,93.8864,93.4309,93.496,16088.0
2021-11-10 13:10:00,100.55,101.11,100.55,100.9,29022.0,93.4681,93.9886,93.4681,93.7934,29022.0
2021-11-10 13:15:00,100.91,100.92,100.55,100.69,8754.0,93.8027,93.812,93.4681,93.5982,8754.0
2021-11-10 13:20:00,100.69,100.69,100.6,100.65,16894.0,93.5982,93.5982,93.5146,93.561,16894.0
2021-11-10 13:25:00,100.65,100.78,100.58,100.7,15056.0,93.561,93.6819,93.496,93.6075,15056.0
2021-11-10 13:30:00,100.69,100.85,100.63,100.77,9360.0,93.5982,93.747,93.5425,93.6726,9360.0
2021-11-10 13:35:00,100.72,100.75,100.47,100.47,10556.0,93.6261,93.654,93.3937,93.3937,10556.0
2021-11-10 13:40:00,100.46,100.51,100.35,100.35,3916.0,93.3844,93.4309,93.2822,93.2822,3916.0
2021-11-10 13:45:00,100.39,100.46,100.33,100.39,24670.0,93.3194,93.3844,93.2636,93.3194,24670.0
2021-11-10 13:50:00,100.35,100.41,100.35,100.38,8106.0,93.2822,93.3379,93.2822,93.3101,8106.0
2021-11-10 13:55:00,100.35,100.5,100.32,100.46,12724.0,93.2822,93.4216,93.2543,93.3844,12724.0
2021-11-10 14:00:00,100.45,100.45,100.34,100.39,5682.0,93.3751,93.3751,93.2729,93.3194,5682.0
2021-11-10 14:05:00,100.42,100.5,100.33,100.42,6454.0,93.3472,93.4216,93.2636,93.3472,6454.0
2021-11-10 14:10:00,100.44,100.44,100.31,100.35,8800.0,93.3658,93.3658,93.245,93.2822,8800.0
2021-11-10 14:15:00,100.38,100.44,100.29,100.33,14154.0,93.3101,93.3658,93.2264,93.2636,14154.0
2021-11-10 14:20:00,100.33,100.47,100.19,100.21,13388.0,93.2636,93.3937,93.1334,93.152,13388.0
2021-11-10 14:25:00,100.22,100.22,99.81,99.81,22564.0,93.1613,93.1613,92.7802,92.7802,22564.0
2021-11-10 14:30:00,99.84,100.1,99.84,100.0,14508.0,92.8081,93.0498,92.8081,92.9568,14508.0
2021-11-10 14:35:00,100.04,100.27,99.97,100.04,7246.0,92.994,93.2078,92.9289,92.994,7246.0
2021-11-10 14:40:00,100.04,100.04,99.64,99.67,9440.0,92.994,92.994,92.6222,92.6501,9440.0
2021-11-10 14:45:00,99.55,99.89,99.5,99.86,10134.0,92.5385,92.8546,92.492,92.8267,10134.0
2021-11-10 14:50:00,99.86,100.04,99.75,99.96,6816.0,92.8267,92.994,92.7244,92.9196,6816.0
2021-11-10 14:55:00,99.92,99.96,99.81,99.87,2242.0,92.8825,92.9196,92.7802,92.836,2242.0
2021-11-10 15:00:00,99.85,100.09,99.81,99.81,16028.0,92.8174,93.0405,92.7802,92.7802,16028.0
2021-11-10 15:05:00,99.84,99.98,99.83,99.92,7882.0,92.8081,92.9382,92.7988,92.8825,7882.0
2021-11-10 15:10:00,99.95,100.11,99.93,100.08,4400.0,92.9103,93.0591,92.8918,93.0312,4400.0
2021-11-10 15:15:00,100.11,100.3,100.11,100.3,14566.0,93.0591,93.2357,93.0591,93.2357,14566.0
2021-11-10 15:20:00,100.3,100.38,100.21,100.23,9200.0,93.2357,93.3101,93.152,93.1706,9200.0
2021-11-10 15:25:00,100.26,100.32,100.17,100.17,6024.0,93.1985,93.2543,93.1149,93.1149,6024.0
2021-11-10 15:30:00,100.19,100.44,100.19,100.35,17086.0,93.1334,93.3658,93.1334,93.2822,17086.0
2021-11-10 15:35:00,100.38,100.41,100.31,100.32,15610.0,93.3101,93.3379,93.245,93.2543,15610.0
2021-11-10 15:40:00,100.44,100.56,100.29,100.42,6868.0,93.3658,93.4774,93.2264,93.3472,6868.0
2021-11-10 15:45:00,100.42,100.69,100.42,100.58,42222.0,93.3472,93.5982,93.3472,93.496,42222.0
2021-11-10 15:50:00,100.62,100.67,100.48,100.58,36518.0,93.5332,93.5796,93.403,93.496,36518.0
2021-11-10 15:55:00,100.59,100.74,100.53,100.73,105096.0,93.5053,93.6447,93.4495,93.6354,105096.0
2021-11-11 09:30:00,101.36,101.36,101.36,101.36,3988.0,94.221,94.221,94.221,94.221,3988.0
2021-11-11 09:35:00,101.24,101.39,101.19,101.32,4542.0,94.1095,94.2489,94.063,94.1839,4542.0
2021-11-11 09:40:00,101.44,102.1,101.44,102.05,3400.0,94.2954,94.9089,94.2954,94.8624,3400.0
2021-11-11 09:45:00,102.12,102.28,101.99,101.99,4174.0,94.9275,95.0762,94.8067,94.8067,4174.0
2021-11-11 09:50:00,101.88,102.84,101.88,102.84,7616.0,94.7044,95.5968,94.7044,95.5968,7616.0
2021-11-11 09:55:00,102.88,102.92,102.43,102.46,7112.0,95.634,95.6712,95.2157,95.2436,7112.0
2021-11-11 10:00:00,102.63,102.64,102.35,102.58,8440.0,95.4016,95.4109,95.1413,95.3551,8440.0
2021-11-11 10:05:00,102.75,102.92,102.64,102.81,6406.0,95.5131,95.6712,95.4109,95.5689,6406.0
2021-11-11 10:10:00,103.07,103.19,102.81,102.91,13394.0,95.8106,95.9221,95.5689,95.6619,13394.0
2021-11-11 10:15:00,102.94,103.15,102.94,103.12,3160.0,95.6898,95.885,95.6898,95.8571,3160.0
2021-11-11 10:20:00,103.06,103.06,102.83,102.86,2232.0,95.8013,95.8013,95.5875,95.6154,2232.0
2021-11-11 10:25:00,102.81,102.88,102.63,102.78,6200.0,95.5689,95.634,95.4016,95.541,6200.0
2021-11-11 10:30:00,102.76,102.83,102.66,102.79,3996.0,95.5224,95.5875,95.4295,95.5503,3996.0
2021-11-11 10:35:00,102.79,103.23,102.79,103.19,11376.0,95.5503,95.9593,95.5503,95.9221,11376.0
2021-11-11 10:40:00,103.21,103.38,103.17,103.38,3348.0,95.9407,96.0988,95.9036,96.0988,3348.0
2021-11-11 10:45:00,103.42,103.42,103.25,103.42,7702.0,96.136,96.136,95.9779,96.136,7702.0
2021-11-11 10:50:00,103.48,103.52,103.43,103.43,4402.0,96.1917,96.2289,96.1452,96.1452,4402.0
2021-11-11 10:55:00,103.52,103.58,103.35,103.35,6932.0,96.2289,96.2847,96.0709,96.0709,6932.0
2021-11-11 11:00:00,103.39,103.59,103.24,103.24,7350.0,96.1081,96.294,95.9686,95.9686,7350.0
2021-11-11 11:05:00,103.21,103.25,103.14,103.25,7150.0,95.9407,95.9779,95.8757,95.9779,7150.0
2021-11-11 11:10:00,103.25,103.29,103.23,103.23,5176.0,95.9779,96.0151,95.9593,95.9593,5176.0
2021-11-11 11:15:00,103.23,103.43,103.17,103.18,6510.0,95.9593,96.1452,95.9036,95.9129,6510.0
2021-11-11 11:20:00,103.25,103.38,103.24,103.24,1800.0,95.9779,96.0988,95.9686,95.9686,1800.0
2021-11-11 11:25:00,103.3,103.3,102.81,102.89,3966.0,96.0244,96.0244,95.5689,95.6433,3966.0
2021-11-11 11:30:00,102.82,103.08,102.82,102.96,5204.0,95.5782,95.8199,95.5782,95.7083,5204.0
2021-11-11 11:35:00,102.96,103.1,102.95,103.01,3654.0,95.7083,95.8385,95.6991,95.7548,3654.0
2021-11-11 11:40:00,103.0,103.01,102.74,102.86,2780.0,95.7455,95.7548,95.5038,95.6154,2780.0
2021-11-11 11:45:00,102.8,102.86,102.67,102.67,5652.0,95.5596,95.6154,95.4388,95.4388,5652.0
2021-11-11 11:50:00,102.63,102.91,102.55,102.84,6214.0,95.4016,95.6619,95.3272,95.5968,6214.0
2021-11-11 11:55:00,102.91,102.98,102.82,102.98,1440.0,95.6619,95.7269,95.5782,95.7269,1440.0
2021-11-11 12:00:00,102.99,103.02,102.94,102.99,3566.0,95.7362,95.7641,95.6898,95.7362,3566.0
2021-11-11 12:05:00,103.0,103.0,102.88,102.88,4554.0,95.7455,95.7455,95.634,95.634,4554.0
2021-11-11 12:10:00,102.82,102.82,102.67,102.69,2712.0,95.5782,95.5782,95.4388,95.4574,2712.0
2021-11-11 12:15:00,102.64,102.72,102.56,102.64,5840.0,95.4109,95.4853,95.3365,95.4109,5840.0
2021-11-11 12:20:00,102.58,102.58,102.36,102.5,13838.0,95.3551,95.3551,95.1506,95.2807,13838.0
2021-11-11 12:25:00,102.55,102.66,102.45,102.66,12034.0,95.3272,95.4295,95.2343,95.4295,12034.0
2021-11-11 12:30:00,102.72,102.72,102.53,102.53,6680.0,95.4853,95.4853,95.3086,95.3086,6680.0
2021-11-11 12:35:00,102.57,102.83,102.57,102.83,4064.0,95.3458,95.5875,95.3458,95.5875,4064.0
2021-11-11 12:40:00,102.83,102.83,102.74,102.77,3926.0,95.5875,95.5875,95.5038,95.5317,3926.0
2021-11-11 12:45:00,102.71,102.81,102.71,102.73,3536.0,95.476,95.5689,95.476,95.4945,3536.0
2021-11-11 12:50:00,102.79,102.79,102.63,102.63,2350.0,95.5503,95.5503,95.4016,95.4016,2350.0
2021-11-11 12:55:00,102.67,102.68,102.61,102.68,3242.0,95.4388,95.4481,95.383,95.4481,3242.0
2021-11-11 13:00:00,102.78,102.92,102.78,102.92,2582.0,95.541,95.6712,95.541,95.6712,2582.0
2021-11-11 13:05:00,102.9,102.9,102.76,102.76,4286.0,95.6526,95.6526,95.5224,95.5224,4286.0
2021-11-11 13:10:00,102.8,102.86,102.74,102.76,2592.0,95.5596,95.6154,95.5038,95.5224,2592.0
2021-11-11 13:15:00,102.8,103.03,102.8,103.03,4814.0,95.5596,95.7734,95.5596,95.7734,4814.0
2021-11-11 13:20:00,103.04,103.14,102.96,103.0,7100.0,95.7827,95.8757,95.7083,95.7455,7100.0
2021-11-11 13:25:00,103.0,103.07,102.92,103.07,7224.0,95.7455,95.8106,95.6712,95.8106,7224.0
2021-11-11 13:30:00,103.06,103.06,103.0,103.01,2574.0,95.8013,95.8013,95.7455,95.7548,2574.0
2021-11-11 13:35:00,103.11,103.33,103.11,103.33,3304.0,95.8478,96.0523,95.8478,96.0523,3304.0
2021-11-11 13:40:00,103.31,103.31,103.17,103.22,5178.0,96.0337,96.0337,95.9036,95.95,5178.0
2021-11-11 13:45:00,103.28,103.28,103.28,103.28,200.0,96.0058,96.0058,96.0058,96.0058,200.0
2021-11-11 13:50:00,103.24,103.24,103.17,103.22,1200.0,95.9686,95.9686,95.9036,95.95,1200.0
2021-11-11 13:55:00,103.17,103.24,103.14,103.14,2954.0,95.9036,95.9686,95.8757,95.8757,2954.0
2021-11-11 14:00:00,103.19,103.36,103.19,103.32,4240.0,95.9221,96.0802,95.9221,96.043,4240.0
2021-11-11 14:05:00,103.35,103.58,103.35,103.49,9516.0,96.0709,96.2847,96.0709,96.201,9516.0
2021-11-11 14:10:00,103.45,103.59,103.33,103.52,8768.0,96.1638,96.294,96.0523,96.2289,8768.0
2021-11-11 14:15:00,103.55,103.6,103.54,103.54,2260.0,96.2568,96.3033,96.2475,96.2475,2260.0
2021-11-11 14:20:00,103.56,103.6,103.46,103.48,4322.0,96.2661,96.3033,96.1731,96.1917,4322.0
2021-11-11 14:25:00,103.53,103.55,103.45,103.55,2962.0,96.2382,96.2568,96.1638,96.2568,2962.0
2021-11-11 14:30:00,103.54,103.54,103.44,103.49,9524.0,96.2475,96.2475,96.1545,96.201,9524.0
2021-11-11 14:35:00,103.58,103.83,103.58,103.79,7310.0,96.2847,96.5171,96.2847,96.4799,7310.0
2021-11-11 14:40:00,103.68,103.68,103.61,103.63,1350.0,96.3776,96.3776,96.3126,96.3312,1350.0
2021-11-11 14:45:00,103.61,103.77,103.54,103.69,8400.0,96.3126,96.4613,96.2475,96.3869,8400.0
2021-11-11 14:50:00,103.74,103.74,103.62,103.62,6112.0,96.4334,96.4334,96.3219,96.3219,6112.0
2021-11-11 14:55:00,103.64,103.68,103.58,103.62,3784.0,96.3405,96.3776,96.2847,96.3219,3784.0
2021-11-11 15:00:00,103.64,103.71,103.61,103.65,5532.0,96.3405,96.4055,96.3126,96.3498,5532.0
2021-11-11 15:05:00,103.67,103.72,103.63,103.63,4006.0,96.3683,96.4148,96.3312,96.3312,4006.0
2021-11-11 15:10:00,103.63,103.65,103.56,103.64,8608.0,96.3312,96.3498,96.2661,96.3405,8608.0
2021-11-11 15:15:00,103.65,103.71,103.63,103.64,1796.0,96.3498,96.4055,96.3312,96.3405,1796.0
2021-11-11 15:20:00,103.65,103.67,103.44,103.44,6866.0,96.3498,96.3683,96.1545,96.1545,6866.0
2021-11-11 15:25:00,103.47,103.75,103.47,103.75,17022.0,96.1824,96.4427,96.1824,96.4427,17022.0
2021-11-11 15:30:00,103.75,103.82,103.58,103.65,8546.0,96.4427,96.5078,96.2847,96.3498,8546.0
2021-11-11 15:35:00,103.63,103.69,103.45,103.45,10662.0,96.3312,96.3869,96.1638,96.1638,10662.0
2021-11-11 15:40:00,103.41,103.6,103.41,103.54,10958.0,96.1267,96.3033,96.1267,96.2475,10958.0
2021-11-11 15:45:00,103.53,103.53,103.32,103.32,12036.0,96.2382,96.2382,96.043,96.043,12036.0
2021-11-11 15:50:00,103.36,103.47,103.27,103.31,19978.0,96.0802,96.1824,95.9965,96.0337,19978.0
2021-11-11 15:55:00,103.33,103.53,103.12,103.23,96182.0,96.0523,96.2382,95.8571,95.9593,96182.0
2021-11-12 09:30:00,103.75,103.88,103.33,103.62,23194.0,96.4427,96.5636,96.0523,96.3219,23194.0
2021-11-12 09:35:00,103.88,103.92,103.28,103.57,5484.0,96.5636,96.6007,96.0058,96.2754,5484.0
2021-11-12 09:40:00,103.56,103.73,103.53,103.54,2130.0,96.2661,96.4241,96.2382,96.2475,2130.0
2021-11-12 09:45:00,103.25,103.77,103.25,103.44,8796.0,95.9779,96.4613,95.9779,96.1545,8796.0
2021-11-12 09:50:00,103.4,103.51,103.4,103.51,1000.0,96.1174,96.2196,96.1174,96.2196,1000.0
2021-11-12 09:55:00,103.36,103.39,102.84,103.15,15610.0,96.0802,96.1081,95.5968,95.885,15610.0
2021-11-12 10:00:00,103.24,103.55,103.1,103.1,6904.0,95.9686,96.2568,95.8385,95.8385,6904.0
2021-11-12 10:05:00,103.17,103.58,103.16,103.56,6898.0,95.9036,96.2847,95.8943,96.2661,6898.0
2021-11-12 10:10:00,103.49,104.45,103.45,104.45,30606.0,96.201,97.0934,96.1638,97.0934,30606.0
2021-11-12 10:15:00,104.45,104.49,103.98,104.33,10418.0,97.0934,97.1306,96.6565,96.9819,10418.0
2021-11-12 10:20:00,104.26,104.33,104.16,104.33,5220.0,96.9168,96.9819,96.8238,96.9819,5220.0
2021-11-12 10:25:00,104.32,104.75,104.22,104.3,20612.0,96.9726,97.3723,96.8796,96.954,20612.0
2021-11-12 10:30:00,104.3,104.44,104.14,104.39,9452.0,96.954,97.0841,96.8052,97.0376,9452.0
2021-11-12 10:35:00,104.42,104.5,104.39,104.5,8034.0,97.0655,97.1399,97.0376,97.1399,8034.0
2021-11-12 10:40:00,104.42,104.51,104.42,104.48,6622.0,97.0655,97.1492,97.0655,97.1213,6622.0
2021-11-12 10:45:00,104.39,104.5,104.11,104.5,6272.0,97.0376,97.1399,96.7774,97.1399,6272.0
2021-11-12 10:50:00,104.57,104.73,104.42,104.42,9100.0,97.205,97.3537,97.0655,97.0655,9100.0
2021-11-12 10:55:00,104.42,104.49,104.31,104.45,8172.0,97.0655,97.1306,96.9633,97.0934,8172.0
2021-11-12 11:00:00,104.43,104.76,104.39,104.76,6360.0,97.0748,97.3816,97.0376,97.3816,6360.0
2021-11-12 11:05:00,104.87,105.0,104.82,104.96,8942.0,97.4838,97.6047,97.4373,97.5675,8942.0
2021-11-12 11:10:00,104.95,104.95,104.81,104.9,6742.0,97.5582,97.5582,97.4281,97.5117,6742.0
2021-11-12 11:15:00,104.87,105.33,104.86,105.31,21964.0,97.4838,97.9114,97.4745,97.8928,21964.0
2021-11-12 11:20:00,105.28,105.61,105.28,105.49,21384.0,97.8649,98.1717,97.8649,98.0602,21384.0
2021-11-12 11:25:00,105.56,105.57,105.38,105.41,7270.0,98.1252,98.1345,97.9579,97.9858,7270.0
2021-11-12 11:30:00,105.35,105.46,105.25,105.34,9520.0,97.93,98.0323,97.8371,97.9207,9520.0
2021-11-12 11:35:00,105.23,105.23,104.77,104.78,5058.0,97.8185,97.8185,97.3909,97.4002,5058.0
2021-11-12 11:40:00,104.82,104.98,104.78,104.98,5452.0,97.4373,97.5861,97.4002,97.5861,5452.0
2021-11-12 11:45:00,104.85,104.85,104.68,104.74,3702.0,97.4652,97.4652,97.3072,97.363,3702.0
2021-11-12 11:50:00,104.78,104.98,104.67,104.98,5600.0,97.4002,97.5861,97.2979,97.5861,5600.0
2021-11-12 11:55:00,104.98,105.0,104.78,104.8,4834.0,97.5861,97.6047,97.4002,97.4188,4834.0
2021-11-12 12:00:00,104.79,104.86,104.7,104.81,7046.0,97.4095,97.4745,97.3258,97.4281,7046.0
2021-11-12 12:05:00,104.75,104.75,104.51,104.51,2200.0,97.3723,97.3723,97.1492,97.1492,2200.0
2021-11-12 12:10:00,104.51,104.68,104.36,104.67,16840.0,97.1492,97.3072,97.0097,97.2979,16840.0
2021-11-12 12:15:00,104.58,104.68,104.51,104.55,5698.0,97.2142,97.3072,97.1492,97.1864,5698.0
2021-11-12 12:20:00,104.54,104.54,104.32,104.32,2458.0,97.1771,97.1771,96.9726,96.9726,2458.0
2021-11-12 12:25:00,104.38,104.38,104.14,104.3,12926.0,97.0283,97.0283,96.8052,96.954,12926.0
2021-11-12 12:30:00,104.24,104.27,104.23,104.27,2510.0,96.8982,96.9261,96.8889,96.9261,2510.0
2021-11-12 12:35:00,104.22,104.52,104.17,104.46,13156.0,96.8796,97.1585,96.8331,97.1027,13156.0
2021-11-12 12:40:00,104.53,104.53,104.32,104.38,6712.0,97.1678,97.1678,96.9726,97.0283,6712.0
2021-11-12 12:45:00,104.38,104.38,104.25,104.37,7652.0,97.0283,97.0283,96.9075,97.019,7652.0
2021-11-12 12:50:00,104.42,104.57,104.38,104.57,6214.0,97.0655,97.205,97.0283,97.205,6214.0
2021-11-12 12:55:00,104.58,104.74,104.58,104.72,5200.0,97.2142,97.363,97.2142,97.3444,5200.0
2021-11-12 13:00:00,104.72,104.74,104.6,104.74,9548.0,97.3444,97.363,97.2328,97.363,9548.0
2021-11-12 13:05:00,104.64,104.78,104.61,104.74,4942.0,97.27,97.4002,97.2421,97.363,4942.0
2021-11-12 13:10:00,104.79,104.85,104.74,104.85,8912.0,97.4095,97.4652,97.363,97.4652,8912.0
2021-11-12 13:15:00,104.83,104.89,104.8,104.86,5402.0,97.4466,97.5024,97.4188,97.4745,5402.0
2021-11-12 13:20:00,104.86,104.96,104.86,104.96,1200.0,97.4745,97.5675,97.4745,97.5675,1200.0
2021-11-12 13:25:00,104.92,105.34,104.92,105.34,24278.0,97.5303,97.9207,97.5303,97.9207,24278.0
2021-11-12 13:30:00,105.3,105.3,105.16,105.22,17168.0,97.8835,97.8835,97.7534,97.8092,17168.0
2021-11-12 13:35:00,105.13,105.13,104.93,104.96,9678.0,97.7255,97.7255,97.5396,97.5675,9678.0
2021-11-12 13:40:00,104.96,104.98,104.92,104.92,1600.0,97.5675,97.5861,97.5303,97.5303,1600.0
2021-11-12 13:45:00,104.89,104.89,104.8,104.83,7942.0,97.5024,97.5024,97.4188,97.4466,7942.0
2021-11-12 13:50:00,104.83,105.08,104.79,105.08,26882.0,97.4466,97.679,97.4095,97.679,26882.0
2021-11-12 13:55:00,105.03,105.23,104.98,105.08,12676.0,97.6326,97.8185,97.5861,97.679,12676.0
2021-11-12 14:00:00,105.04,105.17,104.95,105.02,8854.0,97.6419,97.7627,97.5582,97.6233,8854.0
2021-11-12 14:05:00,105.1,105.1,104.97,105.05,5782.0,97.6976,97.6976,97.5768,97.6511,5782.0
2021-11-12 14:10:00,105.08,105.2,104.96,105.0,8300.0,97.679,97.7906,97.5675,97.6047,8300.0
2021-11-12 14:15:00,105.07,105.14,105.06,105.1,1718.0,97.6697,97.7348,97.6604,97.6976,1718.0
2021-11-12 14:20:00,105.1,105.2,104.97,105.17,13590.0,97.6976,97.7906,97.5768,97.7627,13590.0
2021-11-12 14:25:00,105.15,105.28,105.13,105.13,11242.0,97.7441,97.8649,97.7255,97.7255,11242.0
2021-11-12 14:30:00,105.17,105.24,105.14,105.17,14108.0,97.7627,97.8278,97.7348,97.7627,14108.0
2021-11-12 14:35:00,105.19,105.34,105.16,105.17,12312.0,97.7813,97.9207,97.7534,97.7627,12312.0
2021-11-12 14:40:00,105.2,105.24,105.14,105.21,4600.0,97.7906,97.8278,97.7348,97.7999,4600.0
2021-11-12 14:45:00,105.22,105.3,105.18,105.19,3212.0,97.8092,97.8835,97.772,97.7813,3212.0
2021-11-12 14:50:00,105.17,105.26,105.14,105.2,7766.0,97.7627,97.8464,97.7348,97.7906,7766.0
2021-11-12 14:55:00,105.23,105.3,105.22,105.23,6594.0,97.8185,97.8835,97.8092,97.8185,6594.0
2021-11-12 15:00:00,105.29,105.32,105.14,105.2,5300.0,97.8742,97.9021,97.7348,97.7906,5300.0
2021-11-12 15:05:00,105.18,105.29,105.09,105.29,29032.0,97.772,97.8742,97.6883,97.8742,29032.0
2021-11-12 15:10:00,105.28,105.5,105.24,105.47,6254.0,97.8649,98.0695,97.8278,98.0416,6254.0
2021-11-12 15:15:00,105.43,105.55,105.23,105.49,18540.0,98.0044,98.1159,97.8185,98.0602,18540.0
2021-11-12 15:20:00,105.54,105.64,105.46,105.58,17832.0,98.1066,98.1996,98.0323,98.1438,17832.0
2021-11-12 15:25:00,105.58,105.64,105.49,105.57,16584.0,98.1438,98.1996,98.0602,98.1345,16584.0
2021-11-12 15:30:00,105.57,105.66,105.41,105.46,16390.0,98.1345,98.2182,97.9858,98.0323,16390.0
2021-11-12 15:35:00,105.52,105.7,105.52,105.69,9238.0,98.088,98.2554,98.088,98.2461,9238.0
2021-11-12 15:40:00,105.67,105.72,105.45,105.47,22730.0,98.2275,98.274,98.023,98.0416,22730.0
2021-11-12 15:45:00,105.49,105.55,105.31,105.5,43184.0,98.0602,98.1159,97.8928,98.0695,43184.0
2021-11-12 15:50:00,105.49,105.58,105.22,105.3,67766.0,98.0602,98.1438,97.8092,97.8835,67766.0
2021-11-12 15:55:00,105.32,105.36,105.19,105.26,67958.0,97.9021,97.9393,97.7813,97.8464,67958.0
2021-11-15 09:30:00,105.72,106.68,105.53,106.68,42520.0,98.274,99.1663,98.0973,99.1663,42520.0
2021-11-15 09:35:00,106.53,106.89,106.03,106.26,22590.0,99.0269,99.3616,98.5621,98.7759,22590.0
2021-11-15 09:40:00,106.2,106.72,106.15,106.42,45026.0,98.7201,99.2035,98.6737,98.9247,45026.0
2021-11-15 09:45:00,106.3,106.48,105.78,105.86,18598.0,98.8131,98.9804,98.3297,98.4041,18598.0
2021-11-15 09:50:00,105.99,106.02,105.39,105.57,28736.0,98.5249,98.5528,97.9672,98.1345,28736.0
2021-11-15 09:55:00,105.51,106.65,105.33,106.33,19162.0,98.0787,99.1385,97.9114,98.841,19162.0
2021-11-15 10:00:00,106.27,106.38,105.83,106.02,31190.0,98.7852,98.8875,98.3762,98.5528,31190.0
2021-11-15 10:05:00,106.01,106.65,106.01,106.39,22850.0,98.5435,99.1385,98.5435,98.8968,22850.0
2021-11-15 10:10:00,106.43,106.6,106.33,106.39,20654.0,98.934,99.092,98.841,98.8968,20654.0
2021-11-15 10:15:00,106.42,106.77,106.39,106.77,25848.0,98.9247,99.25,98.8968,99.25,25848.0
2021-11-15 10:20:00,106.77,106.94,106.58,106.65,12246.0,99.25,99.408,99.0734,99.1385,12246.0
2021-11-15 10:25:00,106.7,106.88,106.64,106.75,11002.0,99.1849,99.3523,99.1292,99.2314,11002.0
2021-11-15 10:30:00,106.81,106.81,106.35,106.36,7120.0,99.2872,99.2872,98.8596,98.8689,7120.0
2021-11-15 10:35:00,106.21,106.5,106.17,106.36,8600.0,98.7294,98.999,98.6923,98.8689,8600.0
2021-11-15 10:40:00,106.36,106.37,105.95,105.99,11060.0,98.8689,98.8782,98.4878,98.5249,11060.0
2021-11-15 10:45:00,105.94,106.02,105.79,105.96,12128.0,98.4785,98.5528,98.339,98.4971,12128.0
2021-11-15 10:50:00,106.08,106.42,105.99,106.36,10400.0,98.6086,98.9247,98.5249,98.8689,10400.0
2021-11-15 10:55:00,106.34,106.44,106.25,106.44,8850.0,98.8503,98.9432,98.7666,98.9432,8850.0
2021-11-15 11:00:00,106.4,106.83,106.4,106.43,22112.0,98.9061,99.3058,98.9061,98.934,22112.0
2021-11-15 11:05:00,106.39,106.94,106.38,106.64,21538.0,98.8968,99.408,98.8875,99.1292,21538.0
2021-11-15 11:10:00,106.56,106.75,106.43,106.75,13534.0,99.0548,99.2314,98.934,99.2314,13534.0
2021-11-15 11:15:00,106.68,106.68,106.5,106.61,9142.0,99.1663,99.1663,98.999,99.1013,9142.0
2021-11-15 11:20:00,106.52,106.58,106.39,106.55,6190.0,99.0176,99.0734,98.8968,99.0455,6190.0
2021-11-15 11:25:00,106.52,106.65,106.46,106.65,8718.0,99.0176,99.1385,98.9618,99.1385,8718.0
2021-11-15 11:30:00,106.6,106.69,106.56,106.56,7302.0,99.092,99.1756,99.0548,99.0548,7302.0
2021-11-15 11:35:00,106.57,106.61,106.42,106.57,10608.0,99.0641,99.1013,98.9247,99.0641,10608.0
2021-11-15 11:40:00,106.52,106.57,106.29,106.35,11394.0,99.0176,99.0641,98.8038,98.8596,11394.0
2021-11-15 11:45:00,106.35,106.41,106.24,106.32,12306.0,98.8596,98.9154,98.7573,98.8317,12306.0
2021-11-15 11:50:00,106.29,106.43,105.81,105.96,28856.0,98.8038,98.934,98.3576,98.4971,28856.0
2021-11-15 11:55:00,105.96,106.1,105.72,106.1,13090.0,98.4971,98.6272,98.274,98.6272,13090.0
2021-11-15 12:00:00,105.99,106.02,105.73,105.78,15616.0,98.5249,98.5528,98.2833,98.3297,15616.0
2021-11-15 12:05:00,105.72,105.87,105.58,105.74,19728.0,98.274,98.4134,98.1438,98.2925,19728.0
2021-11-15 12:10:00,105.7,105.72,105.55,105.69,13220.0,98.2554,98.274,98.1159,98.2461,13220.0
2021-11-15 12:15:00,105.69,105.76,105.41,105.43,12160.0,98.2461,98.3111,97.9858,98.0044,12160.0
2021-11-15 12:20:00,105.45,105.77,105.31,105.77,15388.0,98.023,98.3204,97.8928,98.3204,15388.0
2021-11-15 12:25:00,105.64,105.99,105.61,105.98,9806.0,98.1996,98.5249,98.1717,98.5156,9806.0
2021-11-15 12:30:00,105.92,106.11,105.82,105.86,14806.0,98.4599,98.6365,98.3669,98.4041,14806.0
2021-11-15 12:35:00,105.8,106.03,105.8,105.96,11216.0,98.3483,98.5621,98.3483,98.4971,11216.0
2021-11-15 12:40:00,105.92,106.36,105.85,106.17,60300.0,98.4599,98.8689,98.3948,98.6923,60300.0
2021-11-15 12:45:00,106.17,106.31,105.87,106.2,57882.0,98.6923,98.8224,98.4134,98.7201,57882.0
2021-11-15 12:50:00,106.2,106.46,106.15,106.39,11190.0,98.7201,98.9618,98.6737,98.8968,11190.0
2021-11-15 12:55:00,106.34,106.64,106.34,106.58,18160.0,98.8503,99.1292,98.8503,99.0734,18160.0
2021-11-15 13:00:00,106.55,106.59,106.33,106.42,8056.0,99.0455,99.0827,98.841,98.9247,8056.0
2021-11-15 13:05:00,106.46,106.51,106.45,106.47,3800.0,98.9618,99.0083,98.9525,98.9711,3800.0
2021-11-15 13:10:00,106.5,106.79,106.5,106.79,8512.0,98.999,99.2686,98.999,99.2686,8512.0
2021-11-15 13:15:00,106.72,107.04,106.72,107.02,22942.0,99.2035,99.501,99.2035,99.4824,22942.0
2021-11-15 13:20:00,107.05,107.11,106.65,106.65,24342.0,99.5103,99.5661,99.1385,99.1385,24342.0
2021-11-15 13:25:00,106.66,106.89,106.64,106.75,12386.0,99.1478,99.3616,99.1292,99.2314,12386.0
2021-11-15 13:30:00,106.72,106.82,106.65,106.82,6610.0,99.2035,99.2965,99.1385,99.2965,6610.0
2021-11-15 13:35:00,106.83,107.08,106.83,107.08,5738.0,99.3058,99.5382,99.3058,99.5382,5738.0
2021-11-15 13:40:00,107.08,107.23,106.96,106.96,7630.0,99.5382,99.6776,99.4266,99.4266,7630.0
2021-11-15 13:45:00,106.98,107.06,106.89,107.0,7890.0,99.4452,99.5196,99.3616,99.4638,7890.0
2021-11-15 13:50:00,107.0,107.02,106.93,106.94,26694.0,99.4638,99.4824,99.3987,99.408,26694.0
2021-11-15 13:55:00,106.92,107.06,106.89,106.94,11664.0,99.3894,99.5196,99.3616,99.408,11664.0
2021-11-15 14:00:00,106.95,106.97,106.71,106.73,15076.0,99.4173,99.4359,99.1942,99.2128,15076.0
2021-11-15 14:05:00,106.71,107.09,106.7,107.02,8666.0,99.1942,99.5475,99.1849,99.4824,8666.0
2021-11-15 14:10:00,106.98,106.98,106.91,106.95,4860.0,99.4452,99.4452,99.3801,99.4173,4860.0
2021-11-15 14:15:00,106.88,106.88,106.72,106.78,7424.0,99.3523,99.3523,99.2035,99.2593,7424.0
2021-11-15 14:20:00,106.76,107.0,106.76,106.96,2480.0,99.2407,99.4638,99.2407,99.4266,2480.0
2021-11-15 14:25:00,106.92,106.99,106.89,106.98,7074.0,99.3894,99.4545,99.3616,99.4452,7074.0
2021-11-15 14:30:00,106.93,106.97,106.69,106.97,8926.0,99.3987,99.4359,99.1756,99.4359,8926.0
2021-11-15 14:35:00,106.95,106.98,106.88,106.89,4766.0,99.4173,99.4452,99.3523,99.3616,4766.0
2021-11-15 14:40:00,106.89,106.94,106.72,106.81,6484.0,99.3616,99.408,99.2035,99.2872,6484.0
2021-11-15 14:45:00,106.82,106.82,106.6,106.72,14264.0,99.2965,99.2965,99.092,99.2035,14264.0
2021-11-15 14:50:00,106.73,106.73,106.46,106.52,23292.0,99.2128,99.2128,98.9618,99.0176,23292.0
2021-11-15 14:55:00,106.45,106.63,106.45,106.58,7814.0,98.9525,99.1199,98.9525,99.0734,7814.0
2021-11-15 15:00:00,106.54,106.63,106.49,106.54,32218.0,99.0362,99.1199,98.9897,99.0362,32218.0
2021-11-15 15:05:00,106.56,106.65,106.36,106.36,11190.0,99.0548,99.1385,98.8689,98.8689,11190.0
2021-11-15 15:10:00,106.29,106.42,106.19,106.42,11622.0,98.8038,98.9247,98.7109,98.9247,11622.0
2021-11-15 15:15:00,106.35,106.36,106.08,106.08,5916.0,98.8596,98.8689,98.6086,98.6086,5916.0
2021-11-15 15:20:00,106.05,106.08,105.92,106.04,7542.0,98.5807,98.6086,98.4599,98.5714,7542.0
2021-11-15 15:25:00,106.01,106.1,105.95,105.99,8452.0,98.5435,98.6272,98.4878,98.5249,8452.0
2021-11-15 15:30:00,105.97,106.09,105.84,106.0,13940.0,98.5063,98.6179,98.3855,98.5342,13940.0
2021-11-15 15:35:00,105.97,106.19,105.92,106.05,12686.0,98.5063,98.7109,98.4599,98.5807,12686.0
2021-11-15 15:40:00,105.96,105.99,105.89,105.99,11780.0,98.4971,98.5249,98.432,98.5249,11780.0
2021-11-15 15:45:00,105.99,106.08,105.88,105.97,18904.0,98.5249,98.6086,98.4227,98.5063,18904.0
2021-11-15 15:50:00,106.04,106.04,105.88,105.88,26554.0,98.5714,98.5714,98.4227,98.4227,26554.0
2021-11-15 15:55:00,105.89,106.16,105.89,106.16,115260.0,98.432,98.683,98.432,98.683,115260.0
2021-11-16 09:30:00,105.72,107.08,105.72,107.05,21722.0,98.274,99.5382,98.274,99.5103,21722.0
2021-11-16 09:35:00,107.0,107.39,106.72,107.08,21530.0,99.4638,99.8263,99.2035,99.5382,21530.0
2021-11-16 09:40:00,107.23,107.95,107.17,107.58,18760.0,99.6776,100.3469,99.6218,100.003,18760.0
2021-11-16 09:45:00,107.69,107.77,107.28,107.47,27594.0,100.1052,100.1796,99.7241,99.9007,27594.0
2021-11-16 09:50:00,107.75,108.2,107.57,107.72,25042.0,100.161,100.5793,99.9937,100.1331,25042.0
2021-11-16 09:55:00,107.83,108.3,107.73,108.18,29108.0,100.2353,100.6722,100.1424,100.5607,29108.0
2021-11-16 10:00:00,108.17,108.99,108.08,108.92,35334.0,100.5514,101.3136,100.4677,101.2486,35334.0
2021-11-16 10:05:00,108.91,109.23,108.79,109.14,29176.0,101.2393,101.5367,101.1277,101.4531,29176.0
2021-11-16 10:10:00,109.08,109.08,108.85,109.03,16052.0,101.3973,101.3973,101.1835,101.3508,16052.0
2021-11-16 10:15:00,109.05,109.42,109.05,109.33,22912.0,101.3694,101.7134,101.3694,101.6297,22912.0
2021-11-16 10:20:00,109.21,109.29,108.99,109.24,19410.0,101.5182,101.5925,101.3136,101.546,19410.0
2021-11-16 10:25:00,109.26,109.37,108.89,109.07,21424.0,101.5646,101.6669,101.2207,101.388,21424.0
2021-11-16 10:30:00,109.11,109.46,108.85,108.95,34674.0,101.4252,101.7505,101.1835,101.2765,34674.0
2021-11-16 10:35:00,108.86,109.18,108.78,108.84,19270.0,101.1928,101.4903,101.1184,101.1742,19270.0
2021-11-16 10:40:00,108.79,108.79,108.25,108.36,11148.0,101.1277,101.1277,100.6258,100.728,11148.0
2021-11-16 10:45:00,108.44,108.61,108.35,108.54,13300.0,100.8024,100.9604,100.7187,100.8953,13300.0
2021-11-16 10:50:00,108.52,108.75,108.52,108.75,9036.0,100.8767,101.0905,100.8767,101.0905,9036.0
2021-11-16 10:55:00,108.7,109.17,108.41,109.15,22316.0,101.0441,101.481,100.7745,101.4624,22316.0
2021-11-16 11:00:00,109.19,109.39,109.01,109.32,36462.0,101.4996,101.6855,101.3322,101.6204,36462.0
2021-11-16 11:05:00,109.22,109.27,108.94,109.17,24710.0,101.5274,101.5739,101.2672,101.481,24710.0
2021-11-16 11:10:00,109.12,109.36,109.02,109.36,27338.0,101.4345,101.6576,101.3415,101.6576,27338.0
2021-11-16 11:15:00,109.34,109.63,109.32,109.62,21384.0,101.639,101.9086,101.6204,101.8993,21384.0
2021-11-16 11:20:00,109.55,109.61,109.42,109.53,21238.0,101.8342,101.89,101.7134,101.8156,21238.0
2021-11-16 11:25:00,109.56,109.75,109.55,109.75,10064.0,101.8435,102.0201,101.8342,102.0201,10064.0
2021-11-16 11:30:00,109.75,109.75,109.6,109.65,5424.0,102.0201,102.0201,101.8807,101.9272,5424.0
2021-11-16 11:35:00,109.6,109.9,109.58,109.9,10808.0,101.8807,102.1596,101.8621,102.1596,10808.0
2021-11-16 11:40:00,109.92,110.02,109.77,110.0,27366.0,102.1781,102.2711,102.0387,102.2525,27366.0
2021-11-16 11:45:00,109.97,110.32,109.73,110.32,34354.0,102.2246,102.55,102.0015,102.55,34354.0
2021-11-16 11:50:00,110.23,110.99,110.21,110.38,70526.0,102.4663,103.1728,102.4477,102.6057,70526.0
2021-11-16 11:55:00,110.26,110.67,110.19,110.25,23542.0,102.4942,102.8753,102.4291,102.4849,23542.0
2021-11-16 12:00:00,110.25,110.36,110.16,110.16,13312.0,102.4849,102.5872,102.4012,102.4012,13312.0
2021-11-16 12:05:00,110.2,110.21,109.95,110.0,21586.0,102.4384,102.4477,102.206,102.2525,21586.0
2021-11-16 12:10:00,110.07,110.24,110.01,110.15,11612.0,102.3176,102.4756,102.2618,102.3919,11612.0
2021-11-16 12:15:00,110.15,110.32,110.08,110.24,11914.0,102.3919,102.55,102.3269,102.4756,11914.0
2021-11-16 12:20:00,110.14,110.21,109.88,110.04,10636.0,102.3826,102.4477,102.141,102.2897,10636.0
2021-11-16 12:25:00,110.04,110.22,109.97,110.22,9442.0,102.2897,102.457,102.2246,102.457,9442.0
2021-11-16 12:30:00,110.33,110.33,110.19,110.21,4676.0,102.5593,102.5593,102.4291,102.4477,4676.0
2021-11-16 12:35:00,110.26,110.41,110.2,110.37,7220.0,102.4942,102.6336,102.4384,102.5964,7220.0
2021-11-16 12:40:00,110.33,110.34,110.21,110.34,4272.0,102.5593,102.5686,102.4477,102.5686,4272.0
2021-11-16 12:45:00,110.31,110.44,110.31,110.44,3420.0,102.5407,102.6615,102.5407,102.6615,3420.0
2021-11-16 12:50:00,110.42,110.45,110.26,110.28,11728.0,102.6429,102.6708,102.4942,102.5128,11728.0
2021-11-16 12:55:00,110.3,110.32,110.03,110.31,15070.0,102.5314,102.55,102.2804,102.5407,15070.0
2021-11-16 13:00:00,110.18,110.53,110.18,110.5,12418.0,102.4198,102.7452,102.4198,102.7173,12418.0
2021-11-16 13:05:00,110.42,110.67,110.38,110.58,6056.0,102.6429,102.8753,102.6057,102.7917,6056.0
2021-11-16 13:10:00,110.63,110.83,110.56,110.83,15796.0,102.8381,103.0241,102.7731,103.0241,15796.0
2021-11-16 13:15:00,110.89,111.1,110.83,111.06,24176.0,103.0798,103.275,103.0241,103.2379,24176.0
2021-11-16 13:20:00,111.09,111.13,110.93,111.02,13272.0,103.2657,103.3029,103.117,103.2007,13272.0
2021-11-16 13:25:00,111.08,111.3,110.95,111.21,12122.0,103.2564,103.4609,103.1356,103.3773,12122.0
2021-11-16 13:30:00,111.19,111.19,110.92,111.05,12854.0,103.3587,103.3587,103.1077,103.2286,12854.0
2021-11-16 13:35:00,110.99,111.21,110.92,111.1,20026.0,103.1728,103.3773,103.1077,103.275,20026.0
2021-11-16 13:40:00,111.2,111.25,111.11,111.12,7756.0,103.368,103.4145,103.2843,103.2936,7756.0
2021-11-16 13:45:00,111.05,111.07,110.78,110.78,2722.0,103.2286,103.2471,102.9776,102.9776,2722.0
2021-11-16 13:50:00,110.67,110.96,110.61,110.81,27558.0,102.8753,103.1449,102.8195,103.0055,27558.0
2021-11-16 13:55:00,110.8,111.0,110.74,111.0,13258.0,102.9962,103.1821,102.9404,103.1821,13258.0
2021-11-16 14:00:00,110.94,111.0,110.81,110.91,24600.0,103.1263,103.1821,103.0055,103.0984,24600.0
2021-11-16 14:05:00,110.86,110.89,110.72,110.72,4800.0,103.0519,103.0798,102.9218,102.9218,4800.0
2021-11-16 14:10:00,110.7,111.11,110.46,110.79,81514.0,102.9032,103.2843,102.6801,102.9869,81514.0
2021-11-16 14:15:00,110.91,110.96,110.58,110.86,35594.0,103.0984,103.1449,102.7917,103.0519,35594.0
2021-11-16 14:20:00,110.81,110.96,110.69,110.96,13118.0,103.0055,103.1449,102.8939,103.1449,13118.0
2021-11-16 14:25:00,110.96,111.04,110.89,111.0,14334.0,103.1449,103.2193,103.0798,103.1821,14334.0
2021-11-16 14:30:00,111.0,111.1,110.91,111.06,15108.0,103.1821,103.275,103.0984,103.2379,15108.0
2021-11-16 14:35:00,111.08,111.09,110.96,111.0,18644.0,103.2564,103.2657,103.1449,103.1821,18644.0
2021-11-16 14:40:00,111.04,111.04,110.88,110.96,35072.0,103.2193,103.2193,103.0705,103.1449,35072.0
2021-11-16 14:45:00,110.99,111.17,110.92,111.15,18532.0,103.1728,103.3401,103.1077,103.3215,18532.0
2021-11-16 14:50:00,111.14,111.19,111.07,111.11,17098.0,103.3122,103.3587,103.2471,103.2843,17098.0
2021-11-16 14:55:00,111.14,111.25,111.12,111.21,9794.0,103.3122,103.4145,103.2936,103.3773,9794.0
2021-11-16 15:00:00,111.17,111.2,111.09,111.14,16268.0,103.3401,103.368,103.2657,103.3122,16268.0
2021-11-16 15:05:00,111.14,111.27,111.08,111.12,11372.0,103.3122,103.4331,103.2564,103.2936,11372.0
2021-11-16 15:10:00,111.11,111.21,111.07,111.11,23842.0,103.2843,103.3773,103.2471,103.2843,23842.0
2021-11-16 15:15:00,111.14,111.17,111.06,111.1,27548.0,103.3122,103.3401,103.2379,103.275,27548.0
2021-11-16 15:20:00,111.09,111.2,111.05,111.13,18066.0,103.2657,103.368,103.2286,103.3029,18066.0
2021-11-16 15:25:00,111.11,111.17,111.08,111.14,14628.0,103.2843,103.3401,103.2564,103.3122,14628.0
2021-11-16 15:30:00,111.11,111.13,110.8,111.03,21014.0,103.2843,103.3029,102.9962,103.21,21014.0
2021-11-16 15:35:00,111.02,111.05,110.55,110.59,33416.0,103.2007,103.2286,102.7638,102.801,33416.0
2021-11-16 15:40:00,110.61,110.74,110.58,110.66,22312.0,102.8195,102.9404,102.7917,102.866,22312.0
2021-11-16 15:45:00,110.64,111.11,110.64,111.06,61954.0,102.8474,103.2843,102.8474,103.2379,61954.0
2021-11-16 15:50:00,111.02,111.06,110.79,110.83,78672.0,103.2007,103.2379,102.9869,103.0241,78672.0
2021-11-16 15:55:00,110.88,111.06,110.8,110.88,190576.0,103.0705,103.2379,102.9962,103.0705,190576.0
2021-11-17 09:30:00,111.0,111.01,109.26,109.71,66696.0,103.1821,103.1914,101.5646,101.9829,66696.0
2021-11-17 09:35:00,109.58,109.95,109.22,109.79,10346.0,101.8621,102.206,101.5274,102.0573,10346.0
2021-11-17 09:40:00,109.79,109.93,109.38,109.86,25864.0,102.0573,102.1874,101.6762,102.1224,25864.0
2021-11-17 09:45:00,109.86,109.96,108.37,108.41,73330.0,102.1224,102.2153,100.7373,100.7745,73330.0
2021-11-17 09:50:00,108.53,108.6,107.52,107.72,40816.0,100.886,100.9511,99.9472,100.1331,40816.0
2021-11-17 09:55:00,107.71,108.21,107.51,108.04,11184.0,100.1238,100.5886,99.9379,100.4306,11184.0
2021-11-17 10:00:00,107.91,108.58,107.68,108.58,30396.0,100.3097,100.9325,100.0959,100.9325,30396.0
2021-11-17 10:05:00,108.27,108.3,107.71,107.75,11782.0,100.6444,100.6722,100.1238,100.161,11782.0
2021-11-17 10:10:00,107.82,108.12,107.63,108.12,14128.0,100.2261,100.5049,100.0494,100.5049,14128.0
2021-11-17 10:15:00,108.13,108.35,107.87,108.1,13076.0,100.5142,100.7187,100.2725,100.4863,13076.0
2021-11-17 10:20:00,108.15,108.31,107.79,108.02,8876.0,100.5328,100.6815,100.1982,100.412,8876.0
2021-11-17 10:25:00,108.11,108.21,107.99,107.99,7028.0,100.4956,100.5886,100.3841,100.3841,7028.0
2021-11-17 10:30:00,108.02,108.48,107.76,108.06,22038.0,100.412,100.8396,100.1703,100.4491,22038.0
2021-11-17 10:35:00,108.03,108.32,107.94,108.26,14396.0,100.4213,100.6908,100.3376,100.6351,14396.0
2021-11-17 10:40:00,108.32,108.32,108.03,108.14,21376.0,100.6908,100.6908,100.4213,100.5235,21376.0
2021-11-17 10:45:00,108.22,108.73,108.22,108.73,7540.0,100.5979,101.072,100.5979,101.072,7540.0
2021-11-17 10:50:00,108.69,109.0,108.69,108.7,16530.0,101.0348,101.3229,101.0348,101.0441,16530.0
2021-11-17 10:55:00,108.83,108.83,108.17,108.41,21530.0,101.1649,101.1649,100.5514,100.7745,21530.0
2021-11-17 11:00:00,108.5,108.5,107.92,107.92,6994.0,100.8582,100.8582,100.319,100.319,6994.0
2021-11-17 11:05:00,108.04,108.27,107.98,108.08,6004.0,100.4306,100.6444,100.3748,100.4677,6004.0
2021-11-17 11:10:00,108.08,108.13,107.86,107.93,9656.0,100.4677,100.5142,100.2632,100.3283,9656.0
2021-11-17 11:15:00,107.99,108.21,107.53,107.61,12752.0,100.3841,100.5886,99.9565,100.0308,12752.0
2021-11-17 11:20:00,107.57,107.69,107.04,107.04,11724.0,99.9937,100.1052,99.501,99.501,11724.0
2021-11-17 11:25:00,107.24,107.42,107.17,107.25,15502.0,99.6869,99.8542,99.6218,99.6962,15502.0
2021-11-17 11:30:00,107.21,107.45,107.13,107.45,6188.0,99.659,99.8821,99.5846,99.8821,6188.0
2021-11-17 11:35:00,107.51,107.64,107.38,107.53,6036.0,99.9379,100.0587,99.817,99.9565,6036.0
2021-11-17 11:40:00,107.55,107.83,107.55,107.79,7944.0,99.9751,100.2353,99.9751,100.1982,7944.0
2021-11-17 11:45:00,107.79,107.85,107.68,107.75,3002.0,100.1982,100.2539,100.0959,100.161,3002.0
2021-11-17 11:50:00,107.77,108.16,107.71,108.14,8090.0,100.1796,100.5421,100.1238,100.5235,8090.0
2021-11-17 11:55:00,108.1,108.19,107.99,108.18,8816.0,100.4863,100.57,100.3841,100.5607,8816.0
2021-11-17 12:00:00,108.28,108.44,107.85,107.85,6122.0,100.6537,100.8024,100.2539,100.2539,6122.0
2021-11-17 12:05:00,107.82,107.82,107.31,107.54,7716.0,100.2261,100.2261,99.752,99.9658,7716.0
2021-11-17 12:10:00,107.6,107.81,107.48,107.81,7972.0,100.0215,100.2168,99.91,100.2168,7972.0
2021-11-17 12:15:00,107.61,107.61,107.4,107.41,6656.0,100.0308,100.0308,99.8356,99.8449,6656.0
2021-11-17 12:20:00,107.49,107.52,107.33,107.34,19624.0,99.9193,99.9472,99.7706,99.7799,19624.0
2021-11-17 12:25:00,107.41,107.64,107.35,107.38,7596.0,99.8449,100.0587,99.7892,99.817,7596.0
2021-11-17 12:30:00,107.38,107.47,107.35,107.36,5096.0,99.817,99.9007,99.7892,99.7984,5096.0
2021-11-17 12:35:00,107.44,107.48,107.24,107.25,6100.0,99.8728,99.91,99.6869,99.6962,6100.0
2021-11-17 12:40:00,107.18,107.19,106.86,106.92,7934.0,99.6311,99.6404,99.3337,99.3894,7934.0
2021-11-17 12:45:00,106.92,107.19,106.83,107.16,13586.0,99.3894,99.6404,99.3058,99.6125,13586.0
2021-11-17 12:50:00,107.14,107.23,106.95,106.95,2808.0,99.5939,99.6776,99.4173,99.4173,2808.0
2021-11-17 12:55:00,106.99,107.09,106.86,107.09,8626.0,99.4545,99.5475,99.3337,99.5475,8626.0
2021-11-17 13:00:00,107.06,107.14,106.89,107.05,8396.0,99.5196,99.5939,99.3616,99.5103,8396.0
2021-11-17 13:05:00,107.13,107.46,107.13,107.45,4546.0,99.5846,99.8914,99.5846,99.8821,4546.0
2021-11-17 13:10:00,107.44,107.67,107.44,107.57,9874.0,99.8728,100.0866,99.8728,99.9937,9874.0
2021-11-17 13:15:00,107.51,107.61,107.42,107.61,3494.0,99.9379,100.0308,99.8542,100.0308,3494.0
2021-11-17 13:20:00,107.55,107.78,107.52,107.76,10378.0,99.9751,100.1889,99.9472,100.1703,10378.0
2021-11-17 13:25:00,107.94,108.07,107.83,107.99,4010.0,100.3376,100.4584,100.2353,100.3841,4010.0
2021-11-17 13:30:00,108.04,108.04,107.79,107.88,5532.0,100.4306,100.4306,100.1982,100.2818,5532.0
2021-11-17 13:35:00,107.88,107.88,107.58,107.58,5668.0,100.2818,100.2818,100.003,100.003,5668.0
2021-11-17 13:40:00,107.64,107.74,107.53,107.57,5058.0,100.0587,100.1517,99.9565,99.9937,5058.0
2021-11-17 13:45:00,107.63,107.63,107.52,107.56,3988.0,100.0494,100.0494,99.9472,99.9844,3988.0
2021-11-17 13:50:00,107.46,107.61,107.33,107.35,10388.0,99.8914,100.0308,99.7706,99.7892,10388.0
2021-11-17 13:55:00,107.4,107.52,107.39,107.5,6030.0,99.8356,99.9472,99.8263,99.9286,6030.0
2021-11-17 14:00:00,107.44,107.44,107.26,107.36,6046.0,99.8728,99.8728,99.7055,99.7984,6046.0
2021-11-17 14:05:00,107.33,107.37,107.24,107.24,3430.0,99.7706,99.8077,99.6869,99.6869,3430.0
2021-11-17 14:10:00,107.14,107.14,107.0,107.02,6270.0,99.5939,99.5939,99.4638,99.4824,6270.0
2021-11-17 14:15:00,106.99,107.0,106.83,106.88,4012.0,99.4545,99.4638,99.3058,99.3523,4012.0
2021-11-17 14:20:00,106.88,106.96,106.84,106.93,6086.0,99.3523,99.4266,99.3151,99.3987,6086.0
2021-11-17 14:25:00,106.93,106.96,106.74,106.86,9364.0,99.3987,99.4266,99.2221,99.3337,9364.0
2021-11-17 14:30:00,106.83,107.08,106.8,106.88,10338.0,99.3058,99.5382,99.2779,99.3523,10338.0
2021-11-17 14:35:00,106.88,106.92,106.72,106.84,6938.0,99.3523,99.3894,99.2035,99.3151,6938.0
2021-11-17 14:40:00,106.82,106.83,106.63,106.63,4702.0,99.2965,99.3058,99.1199,99.1199,4702.0
2021-11-17 14:45:00,106.63,106.81,106.63,106.71,6810.0,99.1199,99.2872,99.1199,99.1942,6810.0
2021-11-17 14:50:00,106.69,106.69,106.48,106.48,6116.0,99.1756,99.1756,98.9804,98.9804,6116.0
2021-11-17 14:55:00,106.47,106.51,106.38,106.42,7520.0,98.9711,99.0083,98.8875,98.9247,7520.0
2021-11-17 15:00:00,106.44,106.58,106.28,106.28,9824.0,98.9432,99.0734,98.7945,98.7945,9824.0
2021-11-17 15:05:00,106.26,106.4,106.21,106.36,10880.0,98.7759,98.9061,98.7294,98.8689,10880.0
2021-11-17 15:10:00,106.35,106.39,106.28,106.28,6988.0,98.8596,98.8968,98.7945,98.7945,6988.0
2021-11-17 15:15:00,106.28,106.31,106.03,106.03,26406.0,98.7945,98.8224,98.5621,98.5621,26406.0
2021-11-17 15:20:00,106.01,106.06,105.89,105.94,20616.0,98.5435,98.59,98.432,98.4785,20616.0
2021-11-17 15:25:00,105.95,106.02,105.79,105.81,15080.0,98.4878,98.5528,98.339,98.3576,15080.0
2021-11-17 15:30:00,105.79,105.82,105.42,105.56,40362.0,98.339,98.3669,97.9951,98.1252,40362.0
2021-11-17 15:35:00,105.58,105.72,105.4,105.45,32198.0,98.1438,98.274,97.9765,98.023,32198.0
2021-11-17 15:40:00,105.44,105.44,104.98,105.0,27902.0,98.0137,98.0137,97.5861,97.6047,27902.0
2021-11-17 15:45:00,104.94,105.08,104.78,104.86,34180.0,97.5489,97.679,97.4002,97.4745,34180.0
2021-11-17 15:50:00,104.86,105.03,104.73,104.96,47738.0,97.4745,97.6326,97.3537,97.5675,47738.0
2021-11-17 15:55:00,104.92,105.02,104.89,104.97,96336.0,97.5303,97.6233,97.5024,97.5768,96336.0
2021-11-18 09:30:00,106.86,107.22,104.44,104.47,120734.0,99.3337,99.6683,97.0841,97.112,120734.0
2021-11-18 09:35:00,104.6,105.18,104.21,105.18,54556.0,97.2328,97.772,96.8703,97.772,54556.0
2021-11-18 09:40:00,104.98,106.18,104.98,105.83,34988.0,97.5861,98.7016,97.5861,98.3762,34988.0
2021-11-18 09:45:00,106.1,106.66,105.75,106.39,19096.0,98.6272,99.1478,98.3018,98.8968,19096.0
2021-11-18 09:50:00,106.41,106.97,106.31,106.5,24060.0,98.9154,99.4359,98.8224,98.999,24060.0
2021-11-18 09:55:00,106.48,107.73,106.43,107.56,46796.0,98.9804,100.1424,98.934,99.9844,46796.0
2021-11-18 10:00:00,107.53,107.96,106.67,106.68,26520.0,99.9565,100.3562,99.157,99.1663,26520.0
2021-11-18 10:05:00,106.64,107.2,106.56,107.04,17702.0,99.1292,99.6497,99.0548,99.501,17702.0
2021-11-18 10:10:00,106.99,107.07,106.58,106.58,29176.0,99.4545,99.5289,99.0734,99.0734,29176.0
2021-11-18 10:15:00,106.5,106.65,106.18,106.24,13924.0,98.999,99.1385,98.7016,98.7573,13924.0
2021-11-18 10:20:00,106.18,106.27,105.85,105.85,14148.0,98.7016,98.7852,98.3948,98.3948,14148.0
2021-11-18 10:25:00,105.66,106.12,105.57,106.1,9754.0,98.2182,98.6458,98.1345,98.6272,9754.0
2021-11-18 10:30:00,106.17,106.72,106.13,106.51,16016.0,98.6923,99.2035,98.6551,99.0083,16016.0
2021-11-18 10:35:00,106.49,107.41,106.45,107.11,34310.0,98.9897,99.8449,98.9525,99.5661,34310.0
2021-11-18 10:40:00,107.35,107.7,107.13,107.29,11854.0,99.7892,100.1145,99.5846,99.7334,11854.0
2021-11-18 10:45:00,107.37,107.49,107.2,107.34,9080.0,99.8077,99.9193,99.6497,99.7799,9080.0
2021-11-18 10:50:00,107.32,107.82,107.23,107.77,10542.0,99.7613,100.2261,99.6776,100.1796,10542.0
2021-11-18 10:55:00,107.61,108.17,107.58,107.93,16380.0,100.0308,100.5514,100.003,100.3283,16380.0
2021-11-18 11:00:00,107.96,108.2,107.91,108.06,16740.0,100.3562,100.5793,100.3097,100.4491,16740.0
2021-11-18 11:05:00,107.96,108.11,107.89,108.06,13504.0,100.3562,100.4956,100.2911,100.4491,13504.0
2021-11-18 11:10:00,108.0,108.76,107.97,108.74,10702.0,100.3934,101.0998,100.3655,101.0813,10702.0
2021-11-18 11:15:00,108.57,108.95,108.42,108.58,29594.0,100.9232,101.2765,100.7838,100.9325,29594.0
2021-11-18 11:20:00,108.61,108.76,108.21,108.58,13934.0,100.9604,101.0998,100.5886,100.9325,13934.0
2021-11-18 11:25:00,108.45,108.79,108.39,108.63,10280.0,100.8117,101.1277,100.7559,100.979,10280.0
2021-11-18 11:30:00,108.63,108.64,108.38,108.58,16994.0,100.979,100.9883,100.7466,100.9325,16994.0
2021-11-18 11:35:00,108.58,108.73,108.46,108.62,16248.0,100.9325,101.072,100.821,100.9697,16248.0
2021-11-18 11:40:00,108.64,109.04,108.58,109.03,38530.0,100.9883,101.3601,100.9325,101.3508,38530.0
2021-11-18 11:45:00,109.03,109.23,108.66,108.66,22836.0,101.3508,101.5367,101.0069,101.0069,22836.0
2021-11-18 11:50:00,108.61,108.72,108.22,108.36,15670.0,100.9604,101.0627,100.5979,100.728,15670.0
2021-11-18 11:55:00,108.47,108.48,108.3,108.39,8546.0,100.8303,100.8396,100.6722,100.7559,8546.0
2021-11-18 12:00:00,108.43,108.66,108.29,108.58,8636.0,100.7931,101.0069,100.6629,100.9325,8636.0
2021-11-18 12:05:00,108.46,108.57,108.32,108.36,14732.0,100.821,100.9232,100.6908,100.728,14732.0
2021-11-18 12:10:00,108.27,108.33,108.15,108.2,5614.0,100.6444,100.7001,100.5328,100.5793,5614.0
2021-11-18 12:15:00,108.16,108.29,108.07,108.28,18618.0,100.5421,100.6629,100.4584,100.6537,18618.0
2021-11-18 12:20:00,108.31,108.57,108.28,108.57,9400.0,100.6815,100.9232,100.6537,100.9232,9400.0
2021-11-18 12:25:00,108.51,108.55,108.11,108.28,12328.0,100.8675,100.9046,100.4956,100.6537,12328.0
2021-11-18 12:30:00,108.34,108.45,108.27,108.4,12746.0,100.7094,100.8117,100.6444,100.7652,12746.0
2021-11-18 12:35:00,108.48,108.48,108.11,108.35,21056.0,100.8396,100.8396,100.4956,100.7187,21056.0
2021-11-18 12:40:00,108.4,108.4,108.05,108.13,17360.0,100.7652,100.7652,100.4399,100.5142,17360.0
2021-11-18 12:45:00,108.14,108.27,107.96,108.03,10192.0,100.5235,100.6444,100.3562,100.4213,10192.0
2021-11-18 12:50:00,108.01,108.16,107.81,108.08,7774.0,100.4027,100.5421,100.2168,100.4677,7774.0
2021-11-18 12:55:00,108.11,108.53,108.05,108.08,11626.0,100.4956,100.886,100.4399,100.4677,11626.0
2021-11-18 13:00:00,108.14,108.14,107.85,107.94,5416.0,100.5235,100.5235,100.2539,100.3376,5416.0
2021-11-18 13:05:00,107.88,107.96,107.67,107.76,8804.0,100.2818,100.3562,100.0866,100.1703,8804.0
2021-11-18 13:10:00,107.88,108.0,107.71,108.0,19470.0,100.2818,100.3934,100.1238,100.3934,19470.0
2021-11-18 13:15:00,107.98,108.4,107.95,108.38,15482.0,100.3748,100.7652,100.3469,100.7466,15482.0
2021-11-18 13:20:00,108.39,108.39,108.06,108.06,8566.0,100.7559,100.7559,100.4491,100.4491,8566.0
2021-11-18 13:25:00,108.1,108.5,108.1,108.29,14886.0,100.4863,100.8582,100.4863,100.6629,14886.0
2021-11-18 13:30:00,108.33,108.78,108.31,108.78,44578.0,100.7001,101.1184,100.6815,101.1184,44578.0
2021-11-18 13:35:00,108.64,108.87,108.53,108.6,43420.0,100.9883,101.2021,100.886,100.9511,43420.0
2021-11-18 13:40:00,108.58,108.58,108.42,108.43,3406.0,100.9325,100.9325,100.7838,100.7931,3406.0
2021-11-18 13:45:00,108.47,108.84,108.47,108.77,24544.0,100.8303,101.1742,100.8303,101.1091,24544.0
2021-11-18 13:50:00,108.79,109.05,108.58,108.59,22934.0,101.1277,101.3694,100.9325,100.9418,22934.0
2021-11-18 13:55:00,108.54,108.74,108.33,108.36,19936.0,100.8953,101.0813,100.7001,100.728,19936.0
2021-11-18 14:00:00,108.44,108.57,108.28,108.5,11120.0,100.8024,100.9232,100.6537,100.8582,11120.0
2021-11-18 14:05:00,108.45,108.78,108.39,108.57,31222.0,100.8117,101.1184,100.7559,100.9232,31222.0
2021-11-18 14:10:00,108.57,108.63,108.08,108.08,8730.0,100.9232,100.979,100.4677,100.4677,8730.0
2021-11-18 14:15:00,108.21,108.53,108.14,108.32,24236.0,100.5886,100.886,100.5235,100.6908,24236.0
2021-11-18 14:20:00,108.24,108.41,108.24,108.25,7390.0,100.6165,100.7745,100.6165,100.6258,7390.0
2021-11-18 14:25:00,108.06,108.23,108.05,108.06,17480.0,100.4491,100.6072,100.4399,100.4491,17480.0
2021-11-18 14:30:00,108.12,108.22,107.92,107.99,11994.0,100.5049,100.5979,100.319,100.3841,11994.0
2021-11-18 14:35:00,107.96,108.22,107.96,108.09,6204.0,100.3562,100.5979,100.3562,100.477,6204.0
2021-11-18 14:40:00,108.11,108.2,108.06,108.06,4200.0,100.4956,100.5793,100.4491,100.4491,4200.0
2021-11-18 14:45:00,108.01,108.31,107.95,108.25,19158.0,100.4027,100.6815,100.3469,100.6258,19158.0
2021-11-18 14:50:00,108.2,108.46,108.19,108.46,15144.0,100.5793,100.821,100.57,100.821,15144.0
2021-11-18 14:55:00,108.46,108.66,108.36,108.54,19176.0,100.821,101.0069,100.728,100.8953,19176.0
2021-11-18 15:00:00,108.63,108.95,108.48,108.87,30882.0,100.979,101.2765,100.8396,101.2021,30882.0
2021-11-18 15:05:00,108.87,109.22,108.83,109.1,47308.0,101.2021,101.5274,101.1649,101.4159,47308.0
2021-11-18 15:10:00,109.1,109.33,109.02,109.22,18222.0,101.4159,101.6297,101.3415,101.5274,18222.0
2021-11-18 15:15:00,109.19,109.25,108.97,109.17,23702.0,101.4996,101.5553,101.2951,101.481,23702.0
2021-11-18 15:20:00,109.17,109.33,108.96,109.02,28082.0,101.481,101.6297,101.2858,101.3415,28082.0
2021-11-18 15:25:00,108.98,109.13,108.8,108.82,138204.0,101.3043,101.4438,101.137,101.1556,138204.0
2021-11-18 15:30:00,108.79,109.36,108.75,109.32,54924.0,101.1277,101.6576,101.0905,101.6204,54924.0
2021-11-18 15:35:00,109.27,109.86,109.25,109.86,91636.0,101.5739,102.1224,101.5553,102.1224,91636.0
2021-11-18 15:40:00,109.81,109.83,109.17,109.26,69798.0,102.0759,102.0945,101.481,101.5646,69798.0
2021-11-18 15:45:00,109.3,109.5,109.24,109.33,84928.0,101.6018,101.7877,101.546,101.6297,84928.0
2021-11-18 15:50:00,109.28,109.33,109.15,109.17,120842.0,101.5832,101.6297,101.4624,101.481,120842.0
2021-11-18 15:55:00,109.19,109.56,108.88,109.45,201158.0,101.4996,101.8435,101.2114,101.7412,201158.0
2021-11-19 09:30:00,105.39,106.5,103.25,103.6,253438.0,97.9672,98.999,95.9779,96.3033,253438.0
2021-11-19 09:35:00,103.72,105.17,103.27,103.94,141444.0,96.4148,97.7627,95.9965,96.6193,141444.0
2021-11-19 09:40:00,104.05,106.41,103.62,106.01,137066.0,96.7216,98.9154,96.3219,98.5435,137066.0
2021-11-19 09:45:00,106.02,106.25,105.0,105.21,56508.0,98.5528,98.7666,97.6047,97.7999,56508.0
2021-11-19 09:50:00,105.23,105.74,104.64,105.49,163938.0,97.8185,98.2925,97.27,98.0602,163938.0
2021-11-19 09:55:00,105.49,106.6,105.46,106.42,149510.0,98.0602,99.092,98.0323,98.9247,149510.0
2021-11-19 10:00:00,106.27,106.45,105.5,106.1,59362.0,98.7852,98.9525,98.0695,98.6272,59362.0
2021-11-19 10:05:00,105.98,106.22,105.67,105.83,34926.0,98.5156,98.7387,98.2275,98.3762,34926.0
2021-11-19 10:10:00,105.73,106.31,105.67,106.25,18264.0,98.2833,98.8224,98.2275,98.7666,18264.0
2021-11-19 10:15:00,106.16,106.63,106.08,106.26,58774.0,98.683,99.1199,98.6086,98.7759,58774.0
2021-11-19 10:20:00,106.27,106.63,106.08,106.49,38252.0,98.7852,99.1199,98.6086,98.9897,38252.0
2021-11-19 10:25:00,106.49,106.53,105.87,105.96,42490.0,98.9897,99.0269,98.4134,98.4971,42490.0
2021-11-19 10:30:00,105.87,106.47,105.86,106.47,24368.0,98.4134,98.9711,98.4041,98.9711,24368.0
2021-11-19 10:35:00,106.47,106.6,106.01,106.49,31116.0,98.9711,99.092,98.5435,98.9897,31116.0
2021-11-19 10:40:00,106.58,107.22,106.48,106.53,63400.0,99.0734,99.6683,98.9804,99.0269,63400.0
2021-11-19 10:45:00,106.53,106.63,106.17,106.51,30906.0,99.0269,99.1199,98.6923,99.0083,30906.0
2021-11-19 10:50:00,106.51,106.6,105.67,105.82,32318.0,99.0083,99.092,98.2275,98.3669,32318.0
2021-11-19 10:55:00,105.97,106.75,105.87,106.57,15686.0,98.5063,99.2314,98.4134,99.0641,15686.0
2021-11-19 11:00:00,106.52,107.86,106.52,107.85,39106.0,99.0176,100.2632,99.0176,100.2539,39106.0
2021-11-19 11:05:00,107.85,108.98,107.39,107.47,98486.0,100.2539,101.3043,99.8263,99.9007,98486.0
2021-11-19 11:10:00,107.61,107.89,107.21,107.84,23278.0,100.0308,100.2911,99.659,100.2446,23278.0
2021-11-19 11:15:00,107.77,108.85,107.77,108.47,22366.0,100.1796,101.1835,100.1796,100.8303,22366.0
2021-11-19 11:20:00,108.53,108.53,108.01,108.11,12744.0,100.886,100.886,100.4027,100.4956,12744.0
2021-11-19 11:25:00,108.08,108.59,107.55,108.4,43166.0,100.4677,100.9418,99.9751,100.7652,43166.0
2021-11-19 11:30:00,108.57,108.75,108.33,108.58,32034.0,100.9232,101.0905,100.7001,100.9325,32034.0
2021-11-19 11:35:00,108.54,108.74,108.25,108.44,82928.0,100.8953,101.0813,100.6258,100.8024,82928.0
2021-11-19 11:40:00,108.39,108.66,108.29,108.58,81944.0,100.7559,101.0069,100.6629,100.9325,81944.0
2021-11-19 11:45:00,108.58,108.67,107.85,107.94,48582.0,100.9325,101.0162,100.2539,100.3376,48582.0
2021-11-19 11:50:00,107.86,108.14,107.7,108.0,19426.0,100.2632,100.5235,100.1145,100.3934,19426.0
2021-11-19 11:55:00,108.05,108.12,107.7,107.7,13300.0,100.4399,100.5049,100.1145,100.1145,13300.0
2021-11-19 12:00:00,107.71,107.93,107.65,107.85,10980.0,100.1238,100.3283,100.068,100.2539,10980.0
2021-11-19 12:05:00,107.92,108.04,107.91,108.04,10004.0,100.319,100.4306,100.3097,100.4306,10004.0
2021-11-19 12:10:00,107.98,108.54,107.95,108.38,34972.0,100.3748,100.8953,100.3469,100.7466,34972.0
2021-11-19 12:15:00,108.36,108.94,108.32,108.94,18224.0,100.728,101.2672,100.6908,101.2672,18224.0
2021-11-19 12:20:00,108.97,109.62,108.96,109.56,49400.0,101.2951,101.8993,101.2858,101.8435,49400.0
2021-11-19 12:25:00,109.53,110.29,109.5,110.14,38982.0,101.8156,102.5221,101.7877,102.3826,38982.0
2021-11-19 12:30:00,110.08,110.08,109.45,109.7,36030.0,102.3269,102.3269,101.7412,101.9736,36030.0
2021-11-19 12:35:00,109.75,109.88,109.61,109.68,21004.0,102.0201,102.141,101.89,101.955,21004.0
2021-11-19 12:40:00,109.61,109.74,109.2,109.51,8800.0,101.89,102.0108,101.5089,101.797,8800.0
2021-11-19 12:45:00,109.36,109.44,109.02,109.44,10052.0,101.6576,101.732,101.3415,101.732,10052.0
2021-11-19 12:50:00,109.5,109.67,109.45,109.59,9520.0,101.7877,101.9458,101.7412,101.8714,9520.0
2021-11-19 12:55:00,109.6,109.8,109.41,109.41,21498.0,101.8807,102.0666,101.7041,101.7041,21498.0
2021-11-19 13:00:00,109.36,109.64,109.34,109.61,17812.0,101.6576,101.9179,101.639,101.89,17812.0
2021-11-19 13:05:00,109.58,109.71,109.53,109.56,8194.0,101.8621,101.9829,101.8156,101.8435,8194.0
2021-11-19 13:10:00,109.64,109.65,109.21,109.28,9536.0,101.9179,101.9272,101.5182,101.5832,9536.0
2021-11-19 13:15:00,109.31,109.5,109.08,109.5,12246.0,101.6111,101.7877,101.3973,101.7877,12246.0
2021-11-19 13:20:00,109.45,109.65,109.43,109.57,15764.0,101.7412,101.9272,101.7227,101.8528,15764.0
2021-11-19 13:25:00,109.61,109.82,109.29,109.39,20916.0,101.89,102.0852,101.5925,101.6855,20916.0
2021-11-19 13:30:00,109.38,109.53,109.06,109.16,15448.0,101.6762,101.8156,101.3787,101.4717,15448.0
2021-11-19 13:35:00,109.16,109.23,108.62,108.82,19056.0,101.4717,101.5367,100.9697,101.1556,19056.0
2021-11-19 13:40:00,108.73,109.07,108.53,108.91,12108.0,101.072,101.388,100.886,101.2393,12108.0
2021-11-19 13:45:00,108.81,108.81,108.58,108.58,10558.0,101.1463,101.1463,100.9325,100.9325,10558.0
2021-11-19 13:50:00,108.58,109.0,108.53,108.83,15674.0,100.9325,101.3229,100.886,101.1649,15674.0
2021-11-19 13:55:00,108.89,109.0,108.81,108.96,8684.0,101.2207,101.3229,101.1463,101.2858,8684.0
2021-11-19 14:00:00,108.96,108.96,108.53,108.53,20448.0,101.2858,101.2858,100.886,100.886,20448.0
2021-11-19 14:05:00,108.64,108.83,108.43,108.51,15064.0,100.9883,101.1649,100.7931,100.8675,15064.0
2021-11-19 14:10:00,108.63,108.73,108.57,108.64,7858.0,100.979,101.072,100.9232,100.9883,7858.0
2021-11-19 14:15:00,108.69,108.77,108.63,108.67,9874.0,101.0348,101.1091,100.979,101.0162,9874.0
2021-11-19 14:20:00,108.7,108.82,108.69,108.76,8262.0,101.0441,101.1556,101.0348,101.0998,8262.0
2021-11-19 14:25:00,108.83,108.97,108.78,108.97,10718.0,101.1649,101.2951,101.1184,101.2951,10718.0
2021-11-19 14:30:00,108.99,109.1,108.42,108.5,14610.0,101.3136,101.4159,100.7838,100.8582,14610.0
2021-11-19 14:35:00,108.55,108.66,108.44,108.44,13486.0,100.9046,101.0069,100.8024,100.8024,13486.0
2021-11-19 14:40:00,108.43,108.61,108.3,108.51,24452.0,100.7931,100.9604,100.6722,100.8675,24452.0
2021-11-19 14:45:00,108.51,108.51,108.14,108.23,13914.0,100.8675,100.8675,100.5235,100.6072,13914.0
2021-11-19 14:50:00,108.29,108.3,108.1,108.22,7398.0,100.6629,100.6722,100.4863,100.5979,7398.0
2021-11-19 14:55:00,108.24,108.29,108.1,108.14,8638.0,100.6165,100.6629,100.4863,100.5235,8638.0
2021-11-19 15:00:00,108.27,108.32,108.07,108.07,12038.0,100.6444,100.6908,100.4584,100.4584,12038.0
2021-11-19 15:05:00,108.23,108.5,108.13,108.5,10358.0,100.6072,100.8582,100.5142,100.8582,10358.0
2021-11-19 15:10:00,108.53,108.57,108.2,108.22,21344.0,100.886,100.9232,100.5793,100.5979,21344.0
2021-11-19 15:15:00,108.18,108.27,108.06,108.27,10014.0,100.5607,100.6444,100.4491,100.6444,10014.0
2021-11-19 15:20:00,108.3,108.55,108.29,108.36,18864.0,100.6722,100.9046,100.6629,100.728,18864.0
2021-11-19 15:25:00,108.39,108.56,108.34,108.38,20778.0,100.7559,100.9139,100.7094,100.7466,20778.0
2021-11-19 15:30:00,108.37,108.47,108.1,108.38,16600.0,100.7373,100.8303,100.4863,100.7466,16600.0
2021-11-19 15:35:00,108.47,108.57,108.07,108.14,27464.0,100.8303,100.9232,100.4584,100.5235,27464.0
2021-11-19 15:40:00,108.11,108.29,108.09,108.14,28836.0,100.4956,100.6629,100.477,100.5235,28836.0
2021-11-19 15:45:00,108.19,108.31,108.04,108.11,42318.0,100.57,100.6815,100.4306,100.4956,42318.0
2021-11-19 15:50:00,108.06,108.1,107.84,107.96,70444.0,100.4491,100.4863,100.2446,100.3562,70444.0
2021-11-19 15:55:00,107.99,108.06,107.83,107.83,183174.0,100.3841,100.4491,100.2353,100.2353,183174.0
2021-11-22 09:30:00,108.43,108.43,106.61,107.22,50308.0,100.7931,100.7931,99.1013,99.6683,50308.0
2021-11-22 09:35:00,107.25,108.29,107.05,108.13,12254.0,99.6962,100.6629,99.5103,100.5142,12254.0
2021-11-22 09:40:00,108.23,108.49,108.02,108.45,14928.0,100.6072,100.8489,100.412,100.8117,14928.0
2021-11-22 09:45:00,108.52,109.62,108.52,109.61,26972.0,100.8767,101.8993,100.8767,101.89,26972.0
2021-11-22 09:50:00,109.54,109.75,109.04,109.27,37506.0,101.8249,102.0201,101.3601,101.5739,37506.0
2021-11-22 09:55:00,109.17,109.45,108.7,108.97,25606.0,101.481,101.7412,101.0441,101.2951,25606.0
2021-11-22 10:00:00,108.98,109.41,108.98,109.21,14434.0,101.3043,101.7041,101.3043,101.5182,14434.0
2021-11-22 10:05:00,109.21,109.41,109.07,109.29,25904.0,101.5182,101.7041,101.388,101.5925,25904.0
2021-11-22 10:10:00,109.28,109.87,109.13,109.69,49518.0,101.5832,102.1317,101.4438,101.9643,49518.0
2021-11-22 10:15:00,109.68,109.89,109.61,109.69,8786.0,101.955,102.1503,101.89,101.9643,8786.0
2021-11-22 10:20:00,109.86,110.47,109.86,110.47,20504.0,102.1224,102.6894,102.1224,102.6894,20504.0
2021-11-22 10:25:00,110.55,110.99,110.5,110.81,21286.0,102.7638,103.1728,102.7173,103.0055,21286.0
2021-11-22 10:30:00,110.86,111.47,110.86,111.44,14740.0,103.0519,103.619,103.0519,103.5911,14740.0
2021-11-22 10:35:00,111.45,111.49,110.42,110.51,33474.0,103.6004,103.6376,102.6429,102.7266,33474.0
2021-11-22 10:40:00,110.42,110.81,110.16,110.79,12866.0,102.6429,103.0055,102.4012,102.9869,12866.0
2021-11-22 10:45:00,110.86,110.88,110.52,110.81,11800.0,103.0519,103.0705,102.7359,103.0055,11800.0
2021-11-22 10:50:00,110.84,111.41,110.83,111.31,12988.0,103.0333,103.5632,103.0241,103.4702,12988.0
2021-11-22 10:55:00,111.41,111.46,110.63,110.76,17738.0,103.5632,103.6097,102.8381,102.959,17738.0
2021-11-22 11:00:00,110.64,110.69,109.84,109.84,18224.0,102.8474,102.8939,102.1038,102.1038,18224.0
2021-11-22 11:05:00,109.87,110.02,109.71,109.79,16062.0,102.1317,102.2711,101.9829,102.0573,16062.0
2021-11-22 11:10:00,109.72,109.83,109.5,109.5,16112.0,101.9922,102.0945,101.7877,101.7877,16112.0
2021-11-22 11:15:00,109.44,109.5,108.98,109.1,12732.0,101.732,101.7877,101.3043,101.4159,12732.0
2021-11-22 11:20:00,109.19,109.51,109.18,109.42,5936.0,101.4996,101.797,101.4903,101.7134,5936.0
2021-11-22 11:25:00,109.3,109.35,109.11,109.28,13600.0,101.6018,101.6483,101.4252,101.5832,13600.0
2021-11-22 11:30:00,109.35,109.44,109.01,109.32,16870.0,101.6483,101.732,101.3322,101.6204,16870.0
2021-11-22 11:35:00,109.39,109.85,109.38,109.53,67716.0,101.6855,102.1131,101.6762,101.8156,67716.0
2021-11-22 11:40:00,109.42,109.67,109.38,109.58,4588.0,101.7134,101.9458,101.6762,101.8621,4588.0
2021-11-22 11:45:00,109.6,109.6,109.29,109.52,11590.0,101.8807,101.8807,101.5925,101.8063,11590.0
2021-11-22 11:50:00,109.64,109.67,108.97,108.98,24974.0,101.9179,101.9458,101.2951,101.3043,24974.0
2021-11-22 11:55:00,108.8,109.0,108.24,109.0,6476.0,101.137,101.3229,100.6165,101.3229,6476.0
2021-11-22 12:00:00,108.89,109.12,108.6,108.86,7180.0,101.2207,101.4345,100.9511,101.1928,7180.0
2021-11-22 12:05:00,108.79,109.17,108.78,108.78,6546.0,101.1277,101.481,101.1184,101.1184,6546.0
2021-11-22 12:10:00,108.91,109.2,108.91,109.11,11202.0,101.2393,101.5089,101.2393,101.4252,11202.0
2021-11-22 12:15:00,109.16,109.16,108.88,109.06,9488.0,101.4717,101.4717,101.2114,101.3787,9488.0
2021-11-22 12:20:00,109.1,109.44,109.1,109.3,7154.0,101.4159,101.732,101.4159,101.6018,7154.0
2021-11-22 12:25:00,109.34,109.79,109.33,109.79,8248.0,101.639,102.0573,101.6297,102.0573,8248.0
2021-11-22 12:30:00,109.8,110.28,109.77,110.27,3712.0,102.0666,102.5128,102.0387,102.5035,3712.0
2021-11-22 12:35:00,110.5,110.79,110.36,110.79,8980.0,102.7173,102.9869,102.5872,102.9869,8980.0
2021-11-22 12:40:00,110.77,110.77,110.21,110.21,20972.0,102.9683,102.9683,102.4477,102.4477,20972.0
2021-11-22 12:45:00,110.2,110.2,109.96,110.14,9424.0,102.4384,102.4384,102.2153,102.3826,9424.0
2021-11-22 12:50:00,110.07,110.61,110.01,110.61,10968.0,102.3176,102.8195,102.2618,102.8195,10968.0
2021-11-22 12:55:00,110.67,110.95,110.67,110.69,12916.0,102.8753,103.1356,102.8753,102.8939,12916.0
2021-11-22 13:00:00,110.67,110.71,110.58,110.71,3830.0,102.8753,102.9125,102.7917,102.9125,3830.0
2021-11-22 13:05:00,110.7,110.7,110.42,110.45,10280.0,102.9032,102.9032,102.6429,102.6708,10280.0
2021-11-22 13:10:00,110.45,110.78,110.45,110.64,8300.0,102.6708,102.9776,102.6708,102.8474,8300.0
2021-11-22 13:15:00,110.7,110.88,110.6,110.8,7632.0,102.9032,103.0705,102.8103,102.9962,7632.0
2021-11-22 13:20:00,110.86,111.19,110.86,111.19,14206.0,103.0519,103.3587,103.0519,103.3587,14206.0
2021-11-22 13:25:00,111.14,111.32,110.9,111.1,15492.0,103.3122,103.4795,103.0891,103.275,15492.0
2021-11-22 13:30:00,111.09,111.19,111.06,111.06,5954.0,103.2657,103.3587,103.2379,103.2379,5954.0
2021-11-22 13:35:00,111.15,111.31,111.08,111.25,4404.0,103.3215,103.4702,103.2564,103.4145,4404.0
2021-11-22 13:40:00,111.32,111.35,111.13,111.22,7194.0,103.4795,103.5074,103.3029,103.3866,7194.0
2021-11-22 13:45:00,111.2,111.28,111.2,111.28,3048.0,103.368,103.4424,103.368,103.4424,3048.0
2021-11-22 13:50:00,111.25,111.33,111.21,111.33,6182.0,103.4145,103.4888,103.3773,103.4888,6182.0
2021-11-22 13:55:00,111.36,111.56,111.29,111.48,23708.0,103.5167,103.7026,103.4517,103.6283,23708.0
2021-11-22 14:00:00,111.48,111.66,111.44,111.53,13364.0,103.6283,103.7956,103.5911,103.6747,13364.0
2021-11-22 14:05:00,111.5,111.5,111.17,111.34,10858.0,103.6469,103.6469,103.3401,103.4981,10858.0
2021-11-22 14:10:00,111.25,111.26,111.17,111.26,2746.0,103.4145,103.4238,103.3401,103.4238,2746.0
2021-11-22 14:15:00,111.26,111.33,111.18,111.28,5542.0,103.4238,103.4888,103.3494,103.4424,5542.0
2021-11-22 14:20:00,111.29,111.29,111.04,111.15,6652.0,103.4517,103.4517,103.2193,103.3215,6652.0
2021-11-22 14:25:00,111.24,111.24,111.06,111.11,6318.0,103.4052,103.4052,103.2379,103.2843,6318.0
2021-11-22 14:30:00,111.14,111.14,110.86,110.87,19638.0,103.3122,103.3122,103.0519,103.0612,19638.0
2021-11-22 14:35:00,110.83,111.08,110.83,111.04,6356.0,103.0241,103.2564,103.0241,103.2193,6356.0
2021-11-22 14:40:00,111.06,111.11,111.0,111.1,6290.0,103.2379,103.2843,103.1821,103.275,6290.0
2021-11-22 14:45:00,111.13,111.28,111.1,111.28,8914.0,103.3029,103.4424,103.275,103.4424,8914.0
2021-11-22 14:50:00,111.33,111.35,111.24,111.25,4924.0,103.4888,103.5074,103.4052,103.4145,4924.0
2021-11-22 14:55:00,111.24,111.26,111.07,111.08,14978.0,103.4052,103.4238,103.2471,103.2564,14978.0
2021-11-22 15:00:00,111.1,111.16,110.92,111.03,12830.0,103.275,103.3308,103.1077,103.21,12830.0
2021-11-22 15:05:00,110.98,110.98,110.7,110.73,6536.0,103.1635,103.1635,102.9032,102.9311,6536.0
2021-11-22 15:10:00,110.79,110.82,110.55,110.55,4574.0,102.9869,103.0148,102.7638,102.7638,4574.0
2021-11-22 15:15:00,110.55,110.61,110.42,110.49,10030.0,102.7638,102.8195,102.6429,102.708,10030.0
2021-11-22 15:20:00,110.4,110.49,110.4,110.48,12560.0,102.6243,102.708,102.6243,102.6987,12560.0
2021-11-22 15:25:00,110.48,110.48,110.16,110.25,13018.0,102.6987,102.6987,102.4012,102.4849,13018.0
2021-11-22 15:30:00,110.26,110.27,109.99,110.06,16800.0,102.4942,102.5035,102.2432,102.3083,16800.0
2021-11-22 15:35:00,110.07,110.24,109.89,109.93,17182.0,102.3176,102.4756,102.1503,102.1874,17182.0
2021-11-22 15:40:00,109.9,109.96,109.44,109.44,23212.0,102.1596,102.2153,101.732,101.732,23212.0
2021-11-22 15:45:00,109.44,109.7,109.32,109.33,21716.0,101.732,101.9736,101.6204,101.6297,21716.0
2021-11-22 15:50:00,109.29,109.29,108.96,108.99,29494.0,101.5925,101.5925,101.2858,101.3136,29494.0
2021-11-22 15:55:00,108.98,109.02,108.61,108.64,98620.0,101.3043,101.3415,100.9604,100.9883,98620.0
2021-11-23 09:30:00,107.58,107.92,106.36,106.85,69590.0,100.003,100.319,98.8689,99.3244,69590.0
2021-11-23 09:35:00,106.81,106.82,104.7,104.7,99514.0,99.2872,99.2965,97.3258,97.3258,99514.0
2021-11-23 09:40:00,105.14,105.42,104.25,105.4,85462.0,97.7348,97.9951,96.9075,97.9765,85462.0
2021-11-23 09:45:00,105.35,106.11,105.26,105.26,32760.0,97.93,98.6365,97.8464,97.8464,32760.0
2021-11-23 09:50:00,105.06,106.28,104.91,106.28,17244.0,97.6604,98.7945,97.521,98.7945,17244.0
2021-11-23 09:55:00,106.49,106.85,106.19,106.74,46106.0,98.9897,99.3244,98.7109,99.2221,46106.0
2021-11-23 10:00:00,106.55,106.55,105.24,105.46,51318.0,99.0455,99.0455,97.8278,98.0323,51318.0
2021-11-23 10:05:00,105.66,105.66,104.36,104.58,27410.0,98.2182,98.2182,97.0097,97.2142,27410.0
2021-11-23 10:10:00,104.76,104.92,104.08,104.36,38166.0,97.3816,97.5303,96.7495,97.0097,38166.0
2021-11-23 10:15:00,104.27,104.88,104.12,104.75,27128.0,96.9261,97.4931,96.7866,97.3723,27128.0
2021-11-23 10:20:00,104.83,105.08,104.53,104.91,7574.0,97.4466,97.679,97.1678,97.521,7574.0
2021-11-23 10:25:00,104.92,105.58,104.92,105.36,44448.0,97.5303,98.1438,97.5303,97.9393,44448.0
2021-11-23 10:30:00,105.32,105.63,105.21,105.39,18668.0,97.9021,98.1903,97.7999,97.9672,18668.0
2021-11-23 10:35:00,105.37,105.45,105.16,105.3,55992.0,97.9486,98.023,97.7534,97.8835,55992.0
2021-11-23 10:40:00,105.28,105.39,105.06,105.39,21688.0,97.8649,97.9672,97.6604,97.9672,21688.0
2021-11-23 10:45:00,105.29,105.42,104.99,105.39,45002.0,97.8742,97.9951,97.5954,97.9672,45002.0
2021-11-23 10:50:00,105.28,105.35,105.03,105.17,8656.0,97.8649,97.93,97.6326,97.7627,8656.0
2021-11-23 10:55:00,105.1,105.38,104.81,104.9,47426.0,97.6976,97.9579,97.4281,97.5117,47426.0
2021-11-23 11:00:00,104.87,105.22,104.79,105.22,23986.0,97.4838,97.8092,97.4095,97.8092,23986.0
2021-11-23 11:05:00,105.22,105.33,104.87,105.05,13358.0,97.8092,97.9114,97.4838,97.6511,13358.0
2021-11-23 11:10:00,105.11,105.33,105.05,105.33,11526.0,97.7069,97.9114,97.6511,97.9114,11526.0
2021-11-23 11:15:00,105.33,105.6,104.97,105.02,13444.0,97.9114,98.1624,97.5768,97.6233,13444.0
2021-11-23 11:20:00,105.02,105.11,104.97,105.04,20368.0,97.6233,97.7069,97.5768,97.6419,20368.0
2021-11-23 11:25:00,105.11,105.27,104.96,105.01,17010.0,97.7069,97.8557,97.5675,97.614,17010.0
2021-11-23 11:30:00,105.06,105.31,104.88,104.96,22046.0,97.6604,97.8928,97.4931,97.5675,22046.0
2021-11-23 11:35:00,104.91,105.04,104.8,105.04,14694.0,97.521,97.6419,97.4188,97.6419,14694.0
2021-11-23 11:40:00,105.0,105.04,104.72,104.79,17382.0,97.6047,97.6419,97.3444,97.4095,17382.0
2021-11-23 11:45:00,104.77,105.01,104.67,104.85,15198.0,97.3909,97.614,97.2979,97.4652,15198.0
2021-11-23 11:50:00,104.86,104.86,104.3,104.47,10186.0,97.4745,97.4745,96.954,97.112,10186.0
2021-11-23 11:55:00,104.44,104.62,104.11,104.26,26130.0,97.0841,97.2514,96.7774,96.9168,26130.0
2021-11-23 12:00:00,104.21,104.32,104.13,104.23,21502.0,96.8703,96.9726,96.7959,96.8889,21502.0
2021-11-23 12:05:00,104.17,104.46,104.1,104.22,61786.0,96.8331,97.1027,96.7681,96.8796,61786.0
2021-11-23 12:10:00,104.22,104.38,103.72,103.72,25460.0,96.8796,97.0283,96.4148,96.4148,25460.0
2021-11-23 12:15:00,103.78,104.29,103.78,104.14,7896.0,96.4706,96.9447,96.4706,96.8052,7896.0
2021-11-23 12:20:00,104.19,104.37,104.06,104.32,13928.0,96.8517,97.019,96.7309,96.9726,13928.0
2021-11-23 12:25:00,104.39,104.82,104.39,104.82,19198.0,97.0376,97.4373,97.0376,97.4373,19198.0
2021-11-23 12:30:00,104.81,104.82,104.3,104.41,13866.0,97.4281,97.4373,96.954,97.0562,13866.0
2021-11-23 12:35:00,104.34,104.66,104.32,104.62,14662.0,96.9912,97.2886,96.9726,97.2514,14662.0
2021-11-23 12:40:00,104.54,104.6,104.31,104.45,13904.0,97.1771,97.2328,96.9633,97.0934,13904.0
2021-11-23 12:45:00,104.46,104.53,104.38,104.46,6044.0,97.1027,97.1678,97.0283,97.1027,6044.0
2021-11-23 12:50:00,104.44,104.57,104.43,104.47,7530.0,97.0841,97.205,97.0748,97.112,7530.0
2021-11-23 12:55:00,104.42,104.64,104.41,104.59,11106.0,97.0655,97.27,97.0562,97.2235,11106.0
2021-11-23 13:00:00,104.59,104.64,104.47,104.58,16314.0,97.2235,97.27,97.112,97.2142,16314.0
2021-11-23 13:05:00,104.52,104.96,104.5,104.94,21062.0,97.1585,97.5675,97.1399,97.5489,21062.0
2021-11-23 13:10:00,104.89,104.91,104.69,104.76,60710.0,97.5024,97.521,97.3165,97.3816,60710.0
2021-11-23 13:15:00,104.82,104.98,104.5,104.5,19498.0,97.4373,97.5861,97.1399,97.1399,19498.0
2021-11-23 13:20:00,104.63,104.83,104.5,104.83,5208.0,97.2607,97.4466,97.1399,97.4466,5208.0
2021-11-23 13:25:00,104.83,104.95,104.75,104.9,4708.0,97.4466,97.5582,97.3723,97.5117,4708.0
2021-11-23 13:30:00,104.95,104.95,104.59,104.7,10616.0,97.5582,97.5582,97.2235,97.3258,10616.0
2021-11-23 13:35:00,104.7,105.09,104.7,105.08,7590.0,97.3258,97.6883,97.3258,97.679,7590.0
2021-11-23 13:40:00,105.02,105.23,105.0,105.23,7688.0,97.6233,97.8185,97.6047,97.8185,7688.0
2021-11-23 13:45:00,105.17,105.83,105.17,105.73,11808.0,97.7627,98.3762,97.7627,98.2833,11808.0
2021-11-23 13:50:00,105.78,106.1,105.76,106.1,20194.0,98.3297,98.6272,98.3111,98.6272,20194.0
2021-11-23 13:55:00,106.14,106.14,105.75,105.89,11154.0,98.6644,98.6644,98.3018,98.432,11154.0
2021-11-23 14:00:00,105.89,106.07,105.84,106.02,33536.0,98.432,98.5993,98.3855,98.5528,33536.0
2021-11-23 14:05:00,106.06,106.2,106.02,106.14,20692.0,98.59,98.7201,98.5528,98.6644,20692.0
2021-11-23 14:10:00,106.14,106.17,106.06,106.11,6974.0,98.6644,98.6923,98.59,98.6365,6974.0
2021-11-23 14:15:00,106.05,106.05,105.61,105.61,8336.0,98.5807,98.5807,98.1717,98.1717,8336.0
2021-11-23 14:20:00,105.62,105.79,105.57,105.76,6626.0,98.181,98.339,98.1345,98.3111,6626.0
2021-11-23 14:25:00,105.75,105.75,105.64,105.69,4426.0,98.3018,98.3018,98.1996,98.2461,4426.0
2021-11-23 14:30:00,105.67,105.7,105.29,105.42,9484.0,98.2275,98.2554,97.8742,97.9951,9484.0
2021-11-23 14:35:00,105.5,105.64,105.5,105.53,11056.0,98.0695,98.1996,98.0695,98.0973,11056.0
2021-11-23 14:40:00,105.59,105.61,105.45,105.51,12074.0,98.1531,98.1717,98.023,98.0787,12074.0
2021-11-23 14:45:00,105.61,105.82,105.51,105.82,12392.0,98.1717,98.3669,98.0787,98.3669,12392.0
2021-11-23 14:50:00,105.86,106.42,105.79,106.42,23310.0,98.4041,98.9247,98.339,98.9247,23310.0
2021-11-23 14:55:00,106.31,106.38,106.21,106.25,5292.0,98.8224,98.8875,98.7294,98.7666,5292.0
2021-11-23 15:00:00,106.17,106.19,105.92,105.99,30598.0,98.6923,98.7109,98.4599,98.5249,30598.0
2021-11-23 15:05:00,106.0,106.38,106.0,106.37,9594.0,98.5342,98.8875,98.5342,98.8782,9594.0
2021-11-23 15:10:00,106.31,106.42,106.31,106.41,6882.0,98.8224,98.9247,98.8224,98.9154,6882.0
2021-11-23 15:15:00,106.41,106.52,106.33,106.34,19718.0,98.9154,99.0176,98.841,98.8503,19718.0
2021-11-23 15:20:00,106.35,106.42,106.23,106.31,17684.0,98.8596,98.9247,98.748,98.8224,17684.0
2021-11-23 15:25:00,106.31,106.31,106.04,106.05,13840.0,98.8224,98.8224,98.5714,98.5807,13840.0
2021-11-23 15:30:00,106.05,106.08,105.92,105.98,22378.0,98.5807,98.6086,98.4599,98.5156,22378.0
2021-11-23 15:35:00,105.92,106.4,105.9,106.3,17542.0,98.4599,98.9061,98.4413,98.8131,17542.0
2021-11-23 15:40:00,106.36,106.48,106.08,106.1,26694.0,98.8689,98.9804,98.6086,98.6272,26694.0
2021-11-23 15:45:00,106.02,106.08,105.89,105.9,21986.0,98.5528,98.6086,98.432,98.4413,21986.0
2021-11-23 15:50:00,105.9,106.04,105.86,105.97,44384.0,98.4413,98.5714,98.4041,98.5063,44384.0
2021-11-23 15:55:00,105.96,106.03,105.74,105.75,115580.0,98.4971,98.5621,98.2925,98.3018,115580.0
2021-11-24 09:30:00,103.96,104.26,103.25,103.76,43480.0,96.6379,96.9168,95.9779,96.452,43480.0
2021-11-24 09:35:00,103.96,104.27,102.41,102.41,14146.0,96.6379,96.9261,95.1971,95.1971,14146.0
2021-11-24 09:40:00,102.5,103.03,102.25,102.49,12140.0,95.2807,95.7734,95.0484,95.2715,12140.0
2021-11-24 09:45:00,102.83,103.02,102.11,102.53,42956.0,95.5875,95.7641,94.9182,95.3086,42956.0
2021-11-24 09:50:00,102.69,102.9,102.14,102.89,9030.0,95.4574,95.6526,94.9461,95.6433,9030.0
2021-11-24 09:55:00,102.94,103.25,102.74,103.21,9340.0,95.6898,95.9779,95.5038,95.9407,9340.0
2021-11-24 10:00:00,103.23,103.75,103.03,103.6,16278.0,95.9593,96.4427,95.7734,96.3033,16278.0
2021-11-24 10:05:00,103.67,103.67,102.92,103.17,13388.0,96.3683,96.3683,95.6712,95.9036,13388.0
2021-11-24 10:10:00,103.29,103.39,102.63,102.83,11408.0,96.0151,96.1081,95.4016,95.5875,11408.0
2021-11-24 10:15:00,102.99,103.36,102.75,103.36,15242.0,95.7362,96.0802,95.5131,96.0802,15242.0
2021-11-24 10:20:00,103.22,103.71,103.2,103.64,24494.0,95.95,96.4055,95.9314,96.3405,24494.0
2021-11-24 10:25:00,103.75,104.14,103.75,103.96,13454.0,96.4427,96.8052,96.4427,96.6379,13454.0
2021-11-24 10:30:00,103.92,104.41,103.68,104.29,8364.0,96.6007,97.0562,96.3776,96.9447,8364.0
2021-11-24 10:35:00,104.44,104.73,104.36,104.69,10036.0,97.0841,97.3537,97.0097,97.3165,10036.0
2021-11-24 10:40:00,104.67,104.83,104.44,104.44,8658.0,97.2979,97.4466,97.0841,97.0841,8658.0
2021-11-24 10:45:00,104.4,104.95,104.28,104.95,16248.0,97.0469,97.5582,96.9354,97.5582,16248.0
2021-11-24 10:50:00,104.94,104.97,104.74,104.83,6184.0,97.5489,97.5768,97.363,97.4466,6184.0
2021-11-24 10:55:00,104.79,104.79,104.68,104.72,5760.0,97.4095,97.4095,97.3072,97.3444,5760.0
2021-11-24 11:00:00,104.66,104.76,104.56,104.63,18044.0,97.2886,97.3816,97.1957,97.2607,18044.0
2021-11-24 11:05:00,104.72,104.93,104.67,104.93,9482.0,97.3444,97.5396,97.2979,97.5396,9482.0
2021-11-24 11:10:00,104.93,105.0,104.73,104.73,5512.0,97.5396,97.6047,97.3537,97.3537,5512.0
2021-11-24 11:15:00,104.64,104.83,104.52,104.83,7400.0,97.27,97.4466,97.1585,97.4466,7400.0
2021-11-24 11:20:00,104.84,104.92,104.79,104.79,3712.0,97.4559,97.5303,97.4095,97.4095,3712.0
2021-11-24 11:25:00,104.79,104.87,104.61,104.87,5554.0,97.4095,97.4838,97.2421,97.4838,5554.0
2021-11-24 11:30:00,104.94,104.94,104.77,104.77,3252.0,97.5489,97.5489,97.3909,97.3909,3252.0
2021-11-24 11:35:00,104.77,104.91,104.64,104.91,8520.0,97.3909,97.521,97.27,97.521,8520.0
2021-11-24 11:40:00,104.88,104.99,104.88,104.99,4602.0,97.4931,97.5954,97.4931,97.5954,4602.0
2021-11-24 11:45:00,105.0,105.35,104.96,105.25,6200.0,97.6047,97.93,97.5675,97.8371,6200.0
2021-11-24 11:50:00,105.32,105.48,105.31,105.37,8080.0,97.9021,98.0509,97.8928,97.9486,8080.0
2021-11-24 11:55:00,105.42,105.48,105.11,105.12,5132.0,97.9951,98.0509,97.7069,97.7162,5132.0
2021-11-24 12:00:00,105.08,105.33,105.02,105.33,4030.0,97.679,97.9114,97.6233,97.9114,4030.0
2021-11-24 12:05:00,105.33,105.33,105.24,105.27,4972.0,97.9114,97.9114,97.8278,97.8557,4972.0
2021-11-24 12:10:00,105.29,105.64,105.29,105.6,18056.0,97.8742,98.1996,97.8742,98.1624,18056.0
2021-11-24 12:15:00,105.56,105.58,105.11,105.11,8886.0,98.1252,98.1438,97.7069,97.7069,8886.0
2021-11-24 12:20:00,105.06,105.13,104.96,105.06,5160.0,97.6604,97.7255,97.5675,97.6604,5160.0
2021-11-24 12:25:00,104.96,104.96,104.83,104.92,6078.0,97.5675,97.5675,97.4466,97.5303,6078.0
2021-11-24 12:30:00,104.92,105.03,104.81,104.95,4496.0,97.5303,97.6326,97.4281,97.5582,4496.0
2021-11-24 12:35:00,104.99,105.05,104.81,104.86,3400.0,97.5954,97.6511,97.4281,97.4745,3400.0
2021-11-24 12:40:00,104.82,105.1,104.81,105.03,6058.0,97.4373,97.6976,97.4281,97.6326,6058.0
2021-11-24 12:45:00,104.95,105.13,104.88,104.97,7036.0,97.5582,97.7255,97.4931,97.5768,7036.0
2021-11-24 12:50:00,104.98,105.04,104.86,104.92,6538.0,97.5861,97.6419,97.4745,97.5303,6538.0
2021-11-24 12:55:00,104.86,104.89,104.68,104.87,6476.0,97.4745,97.5024,97.3072,97.4838,6476.0
2021-11-24 13:00:00,104.86,105.15,104.86,105.02,7210.0,97.4745,97.7441,97.4745,97.6233,7210.0
2021-11-24 13:05:00,105.0,105.02,104.95,105.0,3926.0,97.6047,97.6233,97.5582,97.6047,3926.0
2021-11-24 13:10:00,105.0,105.19,105.0,105.14,6830.0,97.6047,97.7813,97.6047,97.7348,6830.0
2021-11-24 13:15:00,105.13,105.39,105.05,105.39,14328.0,97.7255,97.9672,97.6511,97.9672,14328.0
2021-11-24 13:20:00,105.31,105.57,105.31,105.4,17956.0,97.8928,98.1345,97.8928,97.9765,17956.0
2021-11-24 13:25:00,105.42,105.5,105.36,105.45,10628.0,97.9951,98.0695,97.9393,98.023,10628.0
2021-11-24 13:30:00,105.38,105.56,105.38,105.44,9484.0,97.9579,98.1252,97.9579,98.0137,9484.0
2021-11-24 13:35:00,105.48,105.48,105.2,105.21,2606.0,98.0509,98.0509,97.7906,97.7999,2606.0
2021-11-24 13:40:00,105.21,105.21,105.12,105.16,4258.0,97.7999,97.7999,97.7162,97.7534,4258.0
2021-11-24 13:45:00,105.16,105.16,104.92,104.92,5448.0,97.7534,97.7534,97.5303,97.5303,5448.0
2021-11-24 13:50:00,104.84,104.96,104.83,104.96,3200.0,97.4559,97.5675,97.4466,97.5675,3200.0
2021-11-24 13:55:00,104.91,104.99,104.89,104.92,5624.0,97.521,97.5954,97.5024,97.5303,5624.0
2021-11-24 14:00:00,104.96,105.09,104.92,104.97,6814.0,97.5675,97.6883,97.5303,97.5768,6814.0
2021-11-24 14:05:00,104.85,104.85,104.63,104.69,7170.0,97.4652,97.4652,97.2607,97.3165,7170.0
2021-11-24 14:10:00,104.65,104.65,104.38,104.51,4816.0,97.2793,97.2793,97.0283,97.1492,4816.0
2021-11-24 14:15:00,104.55,104.83,104.55,104.79,3476.0,97.1864,97.4466,97.1864,97.4095,3476.0
2021-11-24 14:20:00,104.8,104.87,104.74,104.86,6256.0,97.4188,97.4838,97.363,97.4745,6256.0
2021-11-24 14:25:00,104.85,104.97,104.6,104.6,16562.0,97.4652,97.5768,97.2328,97.2328,16562.0
2021-11-24 14:30:00,104.63,104.71,104.47,104.51,6610.0,97.2607,97.3351,97.112,97.1492,6610.0
2021-11-24 14:35:00,104.48,104.52,104.41,104.41,5114.0,97.1213,97.1585,97.0562,97.0562,5114.0
2021-11-24 14:40:00,104.42,104.58,104.39,104.56,4204.0,97.0655,97.2142,97.0376,97.1957,4204.0
2021-11-24 14:45:00,104.63,104.7,104.61,104.63,4342.0,97.2607,97.3258,97.2421,97.2607,4342.0
2021-11-24 14:50:00,104.64,104.73,104.59,104.73,2244.0,97.27,97.3537,97.2235,97.3537,2244.0
2021-11-24 14:55:00,104.69,104.81,104.69,104.77,4356.0,97.3165,97.4281,97.3165,97.3909,4356.0
2021-11-24 15:00:00,104.66,104.69,104.51,104.52,7954.0,97.2886,97.3165,97.1492,97.1585,7954.0
2021-11-24 15:05:00,104.64,104.78,104.62,104.77,5648.0,97.27,97.4002,97.2514,97.3909,5648.0
2021-11-24 15:10:00,104.83,104.93,104.8,104.86,5564.0,97.4466,97.5396,97.4188,97.4745,5564.0
2021-11-24 15:15:00,104.83,104.91,104.78,104.84,5354.0,97.4466,97.521,97.4002,97.4559,5354.0
2021-11-24 15:20:00,104.94,104.98,104.85,104.85,8646.0,97.5489,97.5861,97.4652,97.4652,8646.0
2021-11-24 15:25:00,104.83,105.14,104.83,105.06,4440.0,97.4466,97.7348,97.4466,97.6604,4440.0
2021-11-24 15:30:00,105.06,105.07,104.67,104.74,13444.0,97.6604,97.6697,97.2979,97.363,13444.0
2021-11-24 15:35:00,104.78,105.14,104.78,105.05,15136.0,97.4002,97.7348,97.4002,97.6511,15136.0
2021-11-24 15:40:00,105.02,105.02,104.8,104.86,12010.0,97.6233,97.6233,97.4188,97.4745,12010.0
2021-11-24 15:45:00,104.83,104.86,104.59,104.59,21708.0,97.4466,97.4745,97.2235,97.2235,21708.0
2021-11-24 15:50:00,104.5,104.86,104.5,104.86,26750.0,97.1399,97.4745,97.1399,97.4745,26750.0
2021-11-24 15:55:00,104.82,104.92,104.81,104.91,67070.0,97.4373,97.5303,97.4281,97.521,67070.0
2021-11-26 09:30:00,102.44,103.11,101.92,103.11,16644.0,95.225,95.8478,94.7416,95.8478,16644.0
2021-11-26 09:35:00,103.18,104.16,103.18,104.16,7112.0,95.9129,96.8238,95.9129,96.8238,7112.0
2021-11-26 09:40:00,104.02,104.17,103.91,103.91,11528.0,96.6937,96.8331,96.5914,96.5914,11528.0
2021-11-26 09:45:00,103.83,103.84,102.61,102.61,15644.0,96.5171,96.5264,95.383,95.383,15644.0
2021-11-26 09:50:00,102.67,103.42,102.35,103.21,16676.0,95.4388,96.136,95.1413,95.9407,16676.0
2021-11-26 09:55:00,103.31,104.08,103.31,103.82,10610.0,96.0337,96.7495,96.0337,96.5078,10610.0
2021-11-26 10:00:00,103.55,103.58,102.82,103.05,14378.0,96.2568,96.2847,95.5782,95.792,14378.0
2021-11-26 10:05:00,103.04,103.98,102.86,103.97,12762.0,95.7827,96.6565,95.6154,96.6472,12762.0
2021-11-26 10:10:00,103.48,103.48,103.07,103.25,5096.0,96.1917,96.1917,95.8106,95.9779,5096.0
2021-11-26 10:15:00,103.4,103.4,102.71,102.71,22766.0,96.1174,96.1174,95.476,95.476,22766.0
2021-11-26 10:20:00,102.94,103.48,102.82,103.37,15634.0,95.6898,96.1917,95.5782,96.0895,15634.0
2021-11-26 10:25:00,103.22,103.75,103.2,103.73,14772.0,95.95,96.4427,95.9314,96.4241,14772.0
2021-11-26 10:30:00,103.89,104.08,103.27,103.84,8426.0,96.5728,96.7495,95.9965,96.5264,8426.0
2021-11-26 10:35:00,103.96,104.11,103.61,103.68,13360.0,96.6379,96.7774,96.3126,96.3776,13360.0
2021-11-26 10:40:00,103.61,103.61,102.89,102.93,8896.0,96.3126,96.3126,95.6433,95.6805,8896.0
2021-11-26 10:45:00,102.92,103.0,102.56,102.94,9238.0,95.6712,95.7455,95.3365,95.6898,9238.0
2021-11-26 10:50:00,102.91,103.52,102.75,103.52,5224.0,95.6619,96.2289,95.5131,96.2289,5224.0
2021-11-26 10:55:00,103.25,103.3,103.02,103.22,5680.0,95.9779,96.0244,95.7641,95.95,5680.0
2021-11-26 11:00:00,103.22,103.28,102.69,102.69,13950.0,95.95,96.0058,95.4574,95.4574,13950.0
2021-11-26 11:05:00,102.83,103.0,102.69,102.87,9850.0,95.5875,95.7455,95.4574,95.6247,9850.0
2021-11-26 11:10:00,102.92,102.98,102.58,102.64,8182.0,95.6712,95.7269,95.3551,95.4109,8182.0
2021-11-26 11:15:00,102.42,102.42,102.13,102.19,6542.0,95.2064,95.2064,94.9368,94.9926,6542.0
2021-11-26 11:20:00,102.1,102.36,102.07,102.19,8762.0,94.9089,95.1506,94.881,94.9926,8762.0
2021-11-26 11:25:00,102.14,102.39,102.14,102.31,13148.0,94.9461,95.1785,94.9461,95.1041,13148.0
2021-11-26 11:30:00,102.24,102.3,102.1,102.19,9790.0,95.0391,95.0948,94.9089,94.9926,9790.0
2021-11-26 11:35:00,102.12,102.74,102.12,102.74,7908.0,94.9275,95.5038,94.9275,95.5038,7908.0
2021-11-26 11:40:00,102.67,102.68,102.39,102.67,7866.0,95.4388,95.4481,95.1785,95.4388,7866.0
2021-11-26 11:45:00,102.51,102.64,102.47,102.51,6088.0,95.29,95.4109,95.2529,95.29,6088.0
2021-11-26 11:50:00,102.47,102.47,102.11,102.11,3210.0,95.2529,95.2529,94.9182,94.9182,3210.0
2021-11-26 11:55:00,102.17,102.51,102.08,102.51,11372.0,94.974,95.29,94.8903,95.29,11372.0
2021-11-26 12:00:00,102.51,102.57,102.29,102.57,6484.0,95.29,95.3458,95.0855,95.3458,6484.0
2021-11-26 12:05:00,102.59,102.69,102.48,102.66,6260.0,95.3644,95.4574,95.2622,95.4295,6260.0
2021-11-26 12:10:00,102.72,103.1,102.71,102.85,14330.0,95.4853,95.8385,95.476,95.6061,14330.0
2021-11-26 12:15:00,102.85,102.91,102.64,102.91,16442.0,95.6061,95.6619,95.4109,95.6619,16442.0
2021-11-26 12:20:00,102.86,103.44,102.79,103.34,13560.0,95.6154,96.1545,95.5503,96.0616,13560.0
2021-11-26 12:25:00,103.41,103.71,103.34,103.64,4902.0,96.1267,96.4055,96.0616,96.3405,4902.0
2021-11-26 12:30:00,103.67,103.77,103.42,103.77,18976.0,96.3683,96.4613,96.136,96.4613,18976.0
2021-11-26 12:35:00,103.78,103.78,103.38,103.5,9002.0,96.4706,96.4706,96.0988,96.2103,9002.0
2021-11-26 12:40:00,103.45,103.45,103.01,103.18,18478.0,96.1638,96.1638,95.7548,95.9129,18478.0
2021-11-26 12:45:00,103.23,103.3,102.82,102.95,15696.0,95.9593,96.0244,95.5782,95.6991,15696.0
2021-11-26 12:50:00,102.97,103.02,102.56,102.58,36424.0,95.7176,95.7641,95.3365,95.3551,36424.0
2021-11-26 12:55:00,102.63,103.19,102.63,103.06,35892.0,95.4016,95.9221,95.4016,95.8013,35892.0
2021-11-29 09:30:00,104.45,104.61,103.37,103.49,18004.0,97.0934,97.2421,96.0895,96.201,18004.0
2021-11-29 09:35:00,103.49,104.04,102.78,102.82,8692.0,96.201,96.7123,95.541,95.5782,8692.0
2021-11-29 09:40:00,103.01,103.36,102.73,103.14,8730.0,95.7548,96.0802,95.4945,95.8757,8730.0
2021-11-29 09:45:00,103.14,103.14,102.3,102.56,20034.0,95.8757,95.8757,95.0948,95.3365,20034.0
2021-11-29 09:50:00,102.56,103.17,102.48,103.17,4106.0,95.3365,95.9036,95.2622,95.9036,4106.0
2021-11-29 09:55:00,103.28,103.5,102.93,103.22,8592.0,96.0058,96.2103,95.6805,95.95,8592.0
2021-11-29 10:00:00,103.11,103.35,102.33,102.43,15476.0,95.8478,96.0709,95.1227,95.2157,15476.0
2021-11-29 10:05:00,102.3,102.85,102.3,102.64,13824.0,95.0948,95.6061,95.0948,95.4109,13824.0
2021-11-29 10:10:00,102.78,102.89,102.57,102.71,9148.0,95.541,95.6433,95.3458,95.476,9148.0
2021-11-29 10:15:00,102.71,103.16,102.51,103.16,32498.0,95.476,95.8943,95.29,95.8943,32498.0
2021-11-29 10:20:00,103.07,103.26,102.88,103.17,3900.0,95.8106,95.9872,95.634,95.9036,3900.0
2021-11-29 10:25:00,103.07,103.08,102.47,102.58,13410.0,95.8106,95.8199,95.2529,95.3551,13410.0
2021-11-29 10:30:00,102.69,102.8,102.28,102.41,17558.0,95.4574,95.5596,95.0762,95.1971,17558.0
2021-11-29 10:35:00,102.62,102.74,102.4,102.52,14368.0,95.3923,95.5038,95.1878,95.2993,14368.0
2021-11-29 10:40:00,102.53,102.7,102.33,102.67,15760.0,95.3086,95.4667,95.1227,95.4388,15760.0
2021-11-29 10:45:00,102.67,102.83,102.49,102.49,6926.0,95.4388,95.5875,95.2715,95.2715,6926.0
2021-11-29 10:50:00,102.43,102.95,102.43,102.95,6600.0,95.2157,95.6991,95.2157,95.6991,6600.0
2021-11-29 10:55:00,102.96,102.96,102.78,102.78,2628.0,95.7083,95.7083,95.541,95.541,2628.0
2021-11-29 11:00:00,102.8,103.36,102.72,103.17,7522.0,95.5596,96.0802,95.4853,95.9036,7522.0
2021-11-29 11:05:00,103.28,103.5,103.25,103.49,7604.0,96.0058,96.2103,95.9779,96.201,7604.0
2021-11-29 11:10:00,103.52,103.79,103.45,103.49,12322.0,96.2289,96.4799,96.1638,96.201,12322.0
2021-11-29 11:15:00,103.61,103.82,103.45,103.45,1806.0,96.3126,96.5078,96.1638,96.1638,1806.0
2021-11-29 11:20:00,103.6,103.77,103.58,103.7,3806.0,96.3033,96.4613,96.2847,96.3962,3806.0
2021-11-29 11:25:00,103.66,104.0,103.5,103.5,3400.0,96.359,96.6751,96.2103,96.2103,3400.0
2021-11-29 11:30:00,103.5,103.83,103.39,103.4,5256.0,96.2103,96.5171,96.1081,96.1174,5256.0
2021-11-29 11:35:00,103.45,103.71,103.44,103.7,4928.0,96.1638,96.4055,96.1545,96.3962,4928.0
2021-11-29 11:40:00,103.67,103.79,103.67,103.79,1402.0,96.3683,96.4799,96.3683,96.4799,1402.0
2021-11-29 11:45:00,103.67,103.72,103.56,103.56,3450.0,96.3683,96.4148,96.2661,96.2661,3450.0
2021-11-29 11:50:00,103.77,103.96,103.62,103.75,15050.0,96.4613,96.6379,96.3219,96.4427,15050.0
2021-11-29 11:55:00,103.71,103.86,103.71,103.86,1216.0,96.4055,96.545,96.4055,96.545,1216.0
2021-11-29 12:00:00,103.92,104.0,103.8,103.92,9792.0,96.6007,96.6751,96.4892,96.6007,9792.0
2021-11-29 12:05:00,104.04,104.22,103.97,104.12,17274.0,96.7123,96.8796,96.6472,96.7866,17274.0
2021-11-29 12:10:00,104.2,104.29,104.2,104.26,11466.0,96.861,96.9447,96.861,96.9168,11466.0
2021-11-29 12:15:00,104.26,104.42,104.2,104.42,10040.0,96.9168,97.0655,96.861,97.0655,10040.0
2021-11-29 12:20:00,104.32,104.86,104.32,104.78,9950.0,96.9726,97.4745,96.9726,97.4002,9950.0
2021-11-29 12:25:00,104.77,104.77,104.64,104.66,3878.0,97.3909,97.3909,97.27,97.2886,3878.0
2021-11-29 12:30:00,104.66,104.66,104.37,104.64,9852.0,97.2886,97.2886,97.019,97.27,9852.0
2021-11-29 12:35:00,104.68,104.88,104.58,104.71,19148.0,97.3072,97.4931,97.2142,97.3351,19148.0
2021-11-29 12:40:00,104.73,104.79,104.67,104.67,3000.0,97.3537,97.4095,97.2979,97.2979,3000.0
2021-11-29 12:45:00,104.7,104.7,104.58,104.6,1600.0,97.3258,97.3258,97.2142,97.2328,1600.0
2021-11-29 12:50:00,104.58,104.72,104.58,104.6,2400.0,97.2142,97.3444,97.2142,97.2328,2400.0
2021-11-29 12:55:00,104.67,104.73,104.54,104.54,3800.0,97.2979,97.3537,97.1771,97.1771,3800.0
2021-11-29 13:00:00,104.55,104.7,104.51,104.53,2268.0,97.1864,97.3258,97.1492,97.1678,2268.0
2021-11-29 13:05:00,104.54,104.62,104.44,104.44,3624.0,97.1771,97.2514,97.0841,97.0841,3624.0
2021-11-29 13:10:00,104.41,104.46,104.19,104.22,2200.0,97.0562,97.1027,96.8517,96.8796,2200.0
2021-11-29 13:15:00,104.14,104.14,103.83,103.83,4464.0,96.8052,96.8052,96.5171,96.5171,4464.0
2021-11-29 13:20:00,103.84,103.9,103.77,103.86,4622.0,96.5264,96.5821,96.4613,96.545,4622.0
2021-11-29 13:25:00,103.83,103.85,103.73,103.77,3008.0,96.5171,96.5357,96.4241,96.4613,3008.0
2021-11-29 13:30:00,103.8,103.81,103.69,103.7,4028.0,96.4892,96.4985,96.3869,96.3962,4028.0
2021-11-29 13:35:00,103.64,103.64,103.48,103.51,2964.0,96.3405,96.3405,96.1917,96.2196,2964.0
2021-11-29 13:40:00,103.55,103.56,103.3,103.44,8648.0,96.2568,96.2661,96.0244,96.1545,8648.0
2021-11-29 13:45:00,103.41,103.49,103.36,103.36,5168.0,96.1267,96.201,96.0802,96.0802,5168.0
2021-11-29 13:50:00,103.45,103.53,103.41,103.47,3400.0,96.1638,96.2382,96.1267,96.1824,3400.0
2021-11-29 13:55:00,103.42,103.53,103.34,103.47,3068.0,96.136,96.2382,96.0616,96.1824,3068.0
2021-11-29 14:00:00,103.47,103.47,103.07,103.21,8530.0,96.1824,96.1824,95.8106,95.9407,8530.0
2021-11-29 14:05:00,103.17,103.23,103.07,103.18,3200.0,95.9036,95.9593,95.8106,95.9129,3200.0
2021-11-29 14:10:00,103.15,103.21,103.14,103.15,2388.0,95.885,95.9407,95.8757,95.885,2388.0
2021-11-29 14:15:00,103.17,103.18,102.95,102.97,7046.0,95.9036,95.9129,95.6991,95.7176,7046.0
2021-11-29 14:20:00,102.97,103.13,102.96,103.05,3620.0,95.7176,95.8664,95.7083,95.792,3620.0
2021-11-29 14:25:00,103.03,103.12,103.01,103.07,1200.0,95.7734,95.8571,95.7548,95.8106,1200.0
2021-11-29 14:30:00,103.12,103.16,103.0,103.04,7172.0,95.8571,95.8943,95.7455,95.7827,7172.0
2021-11-29 14:35:00,103.05,103.05,102.76,102.76,2804.0,95.792,95.792,95.5224,95.5224,2804.0
2021-11-29 14:40:00,102.82,102.91,102.8,102.91,6720.0,95.5782,95.6619,95.5596,95.6619,6720.0
2021-11-29 14:45:00,102.97,103.02,102.8,103.02,4048.0,95.7176,95.7641,95.5596,95.7641,4048.0
2021-11-29 14:50:00,103.08,103.27,102.97,102.97,6670.0,95.8199,95.9965,95.7176,95.7176,6670.0
2021-11-29 14:55:00,102.87,103.02,102.87,102.95,2702.0,95.6247,95.7641,95.6247,95.6991,2702.0
2021-11-29 15:00:00,102.92,103.0,102.86,102.97,5118.0,95.6712,95.7455,95.6154,95.7176,5118.0
2021-11-29 15:05:00,103.04,103.04,102.83,102.95,3124.0,95.7827,95.7827,95.5875,95.6991,3124.0
2021-11-29 15:10:00,102.95,103.1,102.94,103.03,3404.0,95.6991,95.8385,95.6898,95.7734,3404.0
2021-11-29 15:15:00,103.11,103.11,102.92,103.03,4000.0,95.8478,95.8478,95.6712,95.7734,4000.0
2021-11-29 15:20:00,103.01,103.1,102.93,102.99,10440.0,95.7548,95.8385,95.6805,95.7362,10440.0
2021-11-29 15:25:00,102.98,102.98,102.86,102.95,12386.0,95.7269,95.7269,95.6154,95.6991,12386.0
2021-11-29 15:30:00,102.91,103.28,102.91,103.28,11428.0,95.6619,96.0058,95.6619,96.0058,11428.0
2021-11-29 15:35:00,103.35,103.35,103.11,103.21,27826.0,96.0709,96.0709,95.8478,95.9407,27826.0
2021-11-29 15:40:00,103.2,103.2,103.02,103.08,5930.0,95.9314,95.9314,95.7641,95.8199,5930.0
2021-11-29 15:45:00,103.07,103.1,102.96,102.99,16462.0,95.8106,95.8385,95.7083,95.7362,16462.0
2021-11-29 15:50:00,103.04,103.11,102.94,103.08,35436.0,95.7827,95.8478,95.6898,95.8199,35436.0
2021-11-29 15:55:00,103.08,103.12,102.91,102.95,65202.0,95.8199,95.8571,95.6619,95.6991,65202.0
2021-11-30 09:30:00,102.61,103.16,102.51,102.83,12574.0,95.383,95.8943,95.29,95.5875,12574.0
2021-11-30 09:35:00,103.26,103.35,102.29,102.8,8426.0,95.9872,96.0709,95.0855,95.5596,8426.0
2021-11-30 09:40:00,102.57,103.27,102.54,102.86,7600.0,95.3458,95.9965,95.3179,95.6154,7600.0
2021-11-30 09:45:00,103.18,103.18,101.96,102.08,13996.0,95.9129,95.9129,94.7788,94.8903,13996.0
2021-11-30 09:50:00,102.05,102.36,101.81,102.27,10144.0,94.8624,95.1506,94.6393,95.0669,10144.0
2021-11-30 09:55:00,102.27,102.39,101.26,101.26,46630.0,95.0669,95.1785,94.1281,94.1281,46630.0
2021-11-30 10:00:00,101.19,102.3,101.19,102.3,13222.0,94.063,95.0948,94.063,95.0948,13222.0
2021-11-30 10:05:00,102.3,102.45,101.98,102.0,8400.0,95.0948,95.2343,94.7974,94.816,8400.0
2021-11-30 10:10:00,101.95,101.95,101.29,101.29,11012.0,94.7695,94.7695,94.156,94.156,11012.0
2021-11-30 10:15:00,101.33,101.52,101.08,101.24,10736.0,94.1932,94.3698,93.9608,94.1095,10736.0
2021-11-30 10:20:00,101.03,101.27,100.89,101.0,14252.0,93.9143,94.1374,93.7841,93.8864,14252.0
2021-11-30 10:25:00,101.0,101.49,100.98,101.49,8828.0,93.8864,94.3419,93.8678,94.3419,8828.0
2021-11-30 10:30:00,101.58,101.69,101.58,101.58,2200.0,94.4255,94.5278,94.4255,94.4255,2200.0
2021-11-30 10:35:00,101.54,101.7,101.23,101.31,11000.0,94.3884,94.5371,94.1002,94.1746,11000.0
2021-11-30 10:40:00,101.38,101.53,101.17,101.28,5156.0,94.2396,94.3791,94.0444,94.1467,5156.0
2021-11-30 10:45:00,101.14,101.14,100.85,100.85,5530.0,94.0165,94.0165,93.747,93.747,5530.0
2021-11-30 10:50:00,100.74,100.74,100.08,100.17,20400.0,93.6447,93.6447,93.0312,93.1149,20400.0
2021-11-30 10:55:00,100.06,100.36,99.81,100.08,39986.0,93.0126,93.2915,92.7802,93.0312,39986.0
2021-11-30 11:00:00,99.79,99.99,99.47,99.88,16512.0,92.7616,92.9475,92.4642,92.8453,16512.0
2021-11-30 11:05:00,99.88,99.89,99.56,99.79,6992.0,92.8453,92.8546,92.5478,92.7616,6992.0
2021-11-30 11:10:00,99.77,100.38,99.75,100.35,9162.0,92.743,93.3101,92.7244,93.2822,9162.0
2021-11-30 11:15:00,100.3,100.43,100.17,100.22,12408.0,93.2357,93.3565,93.1149,93.1613,12408.0
2021-11-30 11:20:00,100.19,100.35,99.35,99.35,11912.0,93.1334,93.2822,92.3526,92.3526,11912.0
2021-11-30 11:25:00,99.46,99.7,99.29,99.7,17144.0,92.4549,92.678,92.2968,92.678,17144.0
2021-11-30 11:30:00,99.56,99.66,99.21,99.21,2678.0,92.5478,92.6408,92.2225,92.2225,2678.0
2021-11-30 11:35:00,99.11,99.13,98.81,99.07,12058.0,92.1295,92.1481,91.8506,92.0923,12058.0
2021-11-30 11:40:00,99.0,99.0,98.39,98.41,5712.0,92.0273,92.0273,91.4602,91.4788,5712.0
2021-11-30 11:45:00,98.41,98.54,98.11,98.42,11304.0,91.4788,91.5997,91.1999,91.4881,11304.0
2021-11-30 11:50:00,98.46,98.84,98.46,98.54,8690.0,91.5253,91.8785,91.5253,91.5997,8690.0
2021-11-30 11:55:00,98.66,98.88,98.54,98.69,6684.0,91.7112,91.9157,91.5997,91.7391,6684.0
2021-11-30 12:00:00,98.7,98.7,98.2,98.36,18600.0,91.7484,91.7484,91.2836,91.4323,18600.0
2021-11-30 12:05:00,98.3,98.51,97.79,97.79,10188.0,91.3766,91.5718,90.9025,90.9025,10188.0
2021-11-30 12:10:00,97.79,98.29,97.64,98.21,7946.0,90.9025,91.3673,90.763,91.2929,7946.0
2021-11-30 12:15:00,98.24,98.82,98.24,98.82,10298.0,91.3208,91.8599,91.3208,91.8599,10298.0
2021-11-30 12:20:00,98.73,98.97,98.72,98.9,5204.0,91.7763,91.9994,91.767,91.9343,5204.0
2021-11-30 12:25:00,99.03,99.03,98.83,99.0,4372.0,92.0551,92.0551,91.8692,92.0273,4372.0
2021-11-30 12:30:00,98.85,98.92,98.69,98.92,6100.0,91.8878,91.9529,91.7391,91.9529,6100.0
2021-11-30 12:35:00,98.97,98.97,98.52,98.58,7582.0,91.9994,91.9994,91.5811,91.6368,7582.0
2021-11-30 12:40:00,98.67,98.85,98.45,98.85,3432.0,91.7205,91.8878,91.516,91.8878,3432.0
2021-11-30 12:45:00,98.81,98.81,98.46,98.47,4322.0,91.8506,91.8506,91.5253,91.5346,4322.0
2021-11-30 12:50:00,98.42,98.77,98.42,98.76,4650.0,91.4881,91.8135,91.4881,91.8042,4650.0
2021-11-30 12:55:00,98.64,98.75,98.45,98.6,7948.0,91.6926,91.7949,91.516,91.6554,7948.0
2021-11-30 13:00:00,98.67,98.67,98.33,98.33,5598.0,91.7205,91.7205,91.4044,91.4044,5598.0
2021-11-30 13:05:00,98.32,98.61,98.32,98.6,5796.0,91.3952,91.6647,91.3952,91.6554,5796.0
2021-11-30 13:10:00,98.56,98.61,98.37,98.37,9286.0,91.6182,91.6647,91.4416,91.4416,9286.0
2021-11-30 13:15:00,98.46,98.67,98.42,98.5,3248.0,91.5253,91.7205,91.4881,91.5625,3248.0
2021-11-30 13:20:00,98.38,98.81,98.38,98.81,2600.0,91.4509,91.8506,91.4509,91.8506,2600.0
2021-11-30 13:25:00,98.78,98.78,98.42,98.42,5704.0,91.8228,91.8228,91.4881,91.4881,5704.0
2021-11-30 13:30:00,98.55,98.86,98.55,98.86,3420.0,91.609,91.8971,91.609,91.8971,3420.0
2021-11-30 13:35:00,98.86,99.42,98.86,99.42,28626.0,91.8971,92.4177,91.8971,92.4177,28626.0
2021-11-30 13:40:00,99.42,99.5,99.23,99.49,12166.0,92.4177,92.492,92.2411,92.4827,12166.0
2021-11-30 13:45:00,99.39,99.39,99.32,99.35,4746.0,92.3898,92.3898,92.3247,92.3526,4746.0
2021-11-30 13:50:00,99.34,99.51,99.33,99.48,7468.0,92.3433,92.5013,92.334,92.4735,7468.0
2021-11-30 13:55:00,99.55,99.63,99.46,99.63,3084.0,92.5385,92.6129,92.4549,92.6129,3084.0
2021-11-30 14:00:00,99.55,99.58,99.43,99.52,6356.0,92.5385,92.5664,92.427,92.5106,6356.0
2021-11-30 14:05:00,99.53,99.53,99.29,99.29,4784.0,92.5199,92.5199,92.2968,92.2968,4784.0
2021-11-30 14:10:00,99.4,99.45,99.1,99.1,24310.0,92.3991,92.4456,92.1202,92.1202,24310.0
2021-11-30 14:15:00,99.18,99.23,99.0,99.04,7506.0,92.1946,92.2411,92.0273,92.0644,7506.0
2021-11-30 14:20:00,99.04,99.1,98.86,98.86,7560.0,92.0644,92.1202,91.8971,91.8971,7560.0
2021-11-30 14:25:00,98.8,99.05,98.53,98.61,11362.0,91.8413,92.0737,91.5904,91.6647,11362.0
2021-11-30 14:30:00,98.51,98.76,98.46,98.53,8736.0,91.5718,91.8042,91.5253,91.5904,8736.0
2021-11-30 14:35:00,98.56,98.56,98.3,98.3,5790.0,91.6182,91.6182,91.3766,91.3766,5790.0
2021-11-30 14:40:00,98.41,98.49,98.17,98.27,8298.0,91.4788,91.5532,91.2557,91.3487,8298.0
2021-11-30 14:45:00,98.29,98.44,98.1,98.1,9268.0,91.3673,91.5067,91.1906,91.1906,9268.0
2021-11-30 14:50:00,98.19,98.2,97.98,98.2,6710.0,91.2743,91.2836,91.0791,91.2836,6710.0
2021-11-30 14:55:00,98.13,98.27,98.05,98.17,6892.0,91.2185,91.3487,91.1442,91.2557,6892.0
2021-11-30 15:00:00,98.23,98.33,98.16,98.27,11260.0,91.3115,91.4044,91.2464,91.3487,11260.0
2021-11-30 15:05:00,98.27,98.33,97.88,97.88,8920.0,91.3487,91.4044,90.9861,90.9861,8920.0
2021-11-30 15:10:00,97.98,98.0,97.77,98.0,9696.0,91.0791,91.0977,90.8839,91.0977,9696.0
2021-11-30 15:15:00,97.95,98.08,97.79,97.82,14338.0,91.0512,91.1721,90.9025,90.9304,14338.0
2021-11-30 15:20:00,97.93,98.16,97.86,98.02,20214.0,91.0326,91.2464,90.9676,91.1163,20214.0
2021-11-30 15:25:00,97.97,98.13,97.94,97.96,18708.0,91.0698,91.2185,91.0419,91.0605,18708.0
2021-11-30 15:30:00,97.97,98.14,97.93,98.1,33304.0,91.0698,91.2278,91.0326,91.1906,33304.0
2021-11-30 15:35:00,98.08,98.21,97.99,98.16,38614.0,91.1721,91.2929,91.0884,91.2464,38614.0
2021-11-30 15:40:00,98.14,98.17,97.89,98.1,32332.0,91.2278,91.2557,90.9954,91.1906,32332.0
2021-11-30 15:45:00,98.1,98.39,97.58,97.58,37620.0,91.1906,91.4602,90.7073,90.7073,37620.0
2021-11-30 15:50:00,97.51,97.62,97.22,97.3,57440.0,90.6422,90.7445,90.3726,90.447,57440.0
2021-11-30 15:55:00,97.34,97.52,97.26,97.42,133194.0,90.4842,90.6515,90.4098,90.5585,133194.0
2021-12-01 09:30:00,98.16,98.67,97.11,97.92,29080.0,91.2464,91.7205,90.2704,91.0233,29080.0
2021-12-01 09:35:00,97.86,97.95,96.95,97.81,19178.0,90.9676,91.0512,90.1216,90.9211,19178.0
2021-12-01 09:40:00,97.69,98.08,97.63,97.74,19148.0,90.8095,91.1721,90.7537,90.856,19148.0
2021-12-01 09:45:00,97.73,98.11,97.71,97.87,47614.0,90.8467,91.1999,90.8281,90.9768,47614.0
2021-12-01 09:50:00,97.8,98.03,97.63,97.63,26528.0,90.9118,91.1256,90.7537,90.7537,26528.0
2021-12-01 09:55:00,97.62,97.94,97.53,97.75,30486.0,90.7445,91.0419,90.6608,90.8653,30486.0
2021-12-01 10:00:00,97.86,98.44,97.69,97.82,67936.0,90.9676,91.5067,90.8095,90.9304,67936.0
2021-12-01 10:05:00,97.78,97.79,97.16,97.39,27202.0,90.8932,90.9025,90.3169,90.5307,27202.0
2021-12-01 10:10:00,97.36,97.49,96.62,96.82,14648.0,90.5028,90.6236,89.8149,90.0008,14648.0
2021-12-01 10:15:00,96.85,97.12,96.35,97.0,39852.0,90.0287,90.2797,89.5639,90.1681,39852.0
2021-12-01 10:20:00,96.91,97.08,96.56,96.88,20850.0,90.0845,90.2425,89.7591,90.0566,20850.0
2021-12-01 10:25:00,96.89,97.01,96.39,96.78,20826.0,90.0659,90.1774,89.6011,89.9636,20826.0
2021-12-01 10:30:00,96.65,96.83,96.5,96.5,17372.0,89.8428,90.0101,89.7033,89.7033,17372.0
2021-12-01 10:35:00,96.5,96.67,96.25,96.25,17242.0,89.7033,89.8614,89.4709,89.4709,17242.0
2021-12-01 10:40:00,96.22,96.57,96.15,96.45,11758.0,89.4431,89.7684,89.378,89.6569,11758.0
2021-12-01 10:45:00,96.5,96.8,96.45,96.8,24256.0,89.7033,89.9822,89.6569,89.9822,24256.0
2021-12-01 10:50:00,96.97,97.01,96.86,96.9,12398.0,90.1402,90.1774,90.038,90.0752,12398.0
2021-12-01 10:55:00,96.91,96.95,96.64,96.75,10710.0,90.0845,90.1216,89.8335,89.9357,10710.0
2021-12-01 11:00:00,96.85,96.94,96.64,96.76,16746.0,90.0287,90.1123,89.8335,89.945,16746.0
2021-12-01 11:05:00,96.69,96.94,96.67,96.81,12048.0,89.88,90.1123,89.8614,89.9915,12048.0
2021-12-01 11:10:00,96.79,96.96,96.67,96.67,8876.0,89.9729,90.1309,89.8614,89.8614,8876.0
2021-12-01 11:15:00,96.71,96.82,96.63,96.77,12284.0,89.8985,90.0008,89.8242,89.9543,12284.0
2021-12-01 11:20:00,96.77,96.77,96.58,96.7,14914.0,89.9543,89.9543,89.7777,89.8893,14914.0
2021-12-01 11:25:00,96.63,96.87,96.51,96.51,12054.0,89.8242,90.0473,89.7126,89.7126,12054.0
2021-12-01 11:30:00,96.58,96.58,96.21,96.3,7064.0,89.7777,89.7777,89.4338,89.5174,7064.0
2021-12-01 11:35:00,96.29,96.53,96.28,96.49,6958.0,89.5081,89.7312,89.4988,89.694,6958.0
2021-12-01 11:40:00,96.52,96.52,96.15,96.21,5898.0,89.7219,89.7219,89.378,89.4338,5898.0
2021-12-01 11:45:00,96.1,96.15,95.92,96.13,12218.0,89.3315,89.378,89.1642,89.3594,12218.0
2021-12-01 11:50:00,96.11,96.11,95.88,96.04,5512.0,89.3408,89.3408,89.127,89.2757,5512.0
2021-12-01 11:55:00,95.99,95.99,95.6,95.78,5414.0,89.2293,89.2293,88.8667,89.034,5414.0
2021-12-01 12:00:00,95.76,96.13,95.57,95.9,8982.0,89.0155,89.3594,88.8388,89.1456,8982.0
2021-12-01 12:05:00,95.95,96.03,95.86,95.9,14326.0,89.1921,89.2664,89.1084,89.1456,14326.0
2021-12-01 12:10:00,95.92,96.26,95.9,96.1,25828.0,89.1642,89.4802,89.1456,89.3315,25828.0
2021-12-01 12:15:00,96.16,96.67,96.15,96.55,11558.0,89.3873,89.8614,89.378,89.7498,11558.0
2021-12-01 12:20:00,96.67,96.8,96.28,96.28,10538.0,89.8614,89.9822,89.4988,89.4988,10538.0
2021-12-01 12:25:00,96.36,96.36,96.08,96.26,5694.0,89.5732,89.5732,89.3129,89.4802,5694.0
2021-12-01 12:30:00,96.36,96.55,96.31,96.31,6000.0,89.5732,89.7498,89.5267,89.5267,6000.0
2021-12-01 12:35:00,96.37,96.38,95.98,96.22,7440.0,89.5825,89.5918,89.22,89.4431,7440.0
2021-12-01 12:40:00,96.28,96.39,96.06,96.39,7186.0,89.4988,89.6011,89.2943,89.6011,7186.0
2021-12-01 12:45:00,96.39,96.45,96.23,96.23,38044.0,89.6011,89.6569,89.4524,89.4524,38044.0
2021-12-01 12:50:00,96.21,96.22,95.79,95.83,8324.0,89.4338,89.4431,89.0433,89.0805,8324.0
2021-12-01 12:55:00,95.73,96.3,95.58,95.88,143512.0,88.9876,89.5174,88.8481,89.127,143512.0
2021-12-01 13:00:00,95.89,96.72,95.76,96.27,135926.0,89.1363,89.9078,89.0155,89.4895,135926.0
2021-12-01 13:05:00,96.27,96.38,95.75,95.86,25844.0,89.4895,89.5918,89.0062,89.1084,25844.0
2021-12-01 13:10:00,95.67,95.77,95.25,95.51,21600.0,88.9318,89.0248,88.5414,88.7831,21600.0
2021-12-01 13:15:00,95.44,95.92,95.44,95.67,17206.0,88.718,89.1642,88.718,88.9318,17206.0
2021-12-01 13:20:00,95.77,96.11,95.71,95.89,11596.0,89.0248,89.3408,88.969,89.1363,11596.0
2021-12-01 13:25:00,95.93,96.11,95.83,95.94,9084.0,89.1735,89.3408,89.0805,89.1828,9084.0
2021-12-01 13:30:00,96.07,96.15,95.8,95.96,8986.0,89.3036,89.378,89.0526,89.2014,8986.0
2021-12-01 13:35:00,96.01,96.17,95.85,95.97,10402.0,89.2478,89.3966,89.0991,89.2107,10402.0
2021-12-01 13:40:00,96.1,96.11,95.66,95.73,19052.0,89.3315,89.3408,88.9225,88.9876,19052.0
2021-12-01 13:45:00,95.75,95.83,95.49,95.49,14894.0,89.0062,89.0805,88.7645,88.7645,14894.0
2021-12-01 13:50:00,95.33,95.94,95.33,95.79,12738.0,88.6157,89.1828,88.6157,89.0433,12738.0
2021-12-01 13:55:00,95.74,96.16,95.74,96.05,11132.0,88.9969,89.3873,88.9969,89.285,11132.0
2021-12-01 14:00:00,96.0,96.1,95.7,95.75,10854.0,89.2386,89.3315,88.9597,89.0062,10854.0
2021-12-01 14:05:00,95.83,95.98,95.77,95.92,6508.0,89.0805,89.22,89.0248,89.1642,6508.0
2021-12-01 14:10:00,95.72,95.78,95.38,95.51,5434.0,88.9783,89.034,88.6622,88.7831,5434.0
2021-12-01 14:15:00,95.64,95.64,94.96,94.99,11476.0,88.9039,88.9039,88.2718,88.2997,11476.0
2021-12-01 14:20:00,95.04,95.45,94.96,95.45,6154.0,88.3462,88.7273,88.2718,88.7273,6154.0
2021-12-01 14:25:00,95.61,95.83,95.58,95.76,11510.0,88.876,89.0805,88.8481,89.0155,11510.0
2021-12-01 14:30:00,95.69,95.89,95.66,95.7,7954.0,88.9504,89.1363,88.9225,88.9597,7954.0
2021-12-01 14:35:00,95.7,95.78,95.54,95.78,9220.0,88.9597,89.034,88.811,89.034,9220.0
2021-12-01 14:40:00,95.74,95.95,95.74,95.87,4578.0,88.9969,89.1921,88.9969,89.1177,4578.0
2021-12-01 14:45:00,95.83,96.3,95.8,96.3,39358.0,89.0805,89.5174,89.0526,89.5174,39358.0
2021-12-01 14:50:00,96.31,96.39,95.82,95.82,12976.0,89.5267,89.6011,89.0712,89.0712,12976.0
2021-12-01 14:55:00,95.95,96.04,95.89,95.92,6204.0,89.1921,89.2757,89.1363,89.1642,6204.0
2021-12-01 15:00:00,95.98,96.07,95.47,95.47,18940.0,89.22,89.3036,88.7459,88.7459,18940.0
2021-12-01 15:05:00,95.39,95.39,94.73,94.83,16346.0,88.6715,88.6715,88.058,88.151,16346.0
2021-12-01 15:10:00,94.75,94.99,94.69,94.97,11804.0,88.0766,88.2997,88.0208,88.2811,11804.0
2021-12-01 15:15:00,94.92,94.92,94.38,94.38,9452.0,88.2346,88.2346,87.7327,87.7327,9452.0
2021-12-01 15:20:00,94.36,94.41,93.9,93.95,36322.0,87.7141,87.7605,87.2865,87.3329,36322.0
2021-12-01 15:25:00,93.89,94.02,93.69,93.86,37162.0,87.2772,87.398,87.0913,87.2493,37162.0
2021-12-01 15:30:00,93.78,93.88,93.38,93.67,35832.0,87.1749,87.2679,86.8031,87.0727,35832.0
2021-12-01 15:35:00,93.67,93.97,93.39,93.96,30212.0,87.0727,87.3515,86.8124,87.3422,30212.0
2021-12-01 15:40:00,93.94,94.51,93.94,94.51,54706.0,87.3236,87.8535,87.3236,87.8535,54706.0
2021-12-01 15:45:00,94.49,94.52,93.73,93.74,32398.0,87.8349,87.8628,87.1284,87.1377,32398.0
2021-12-01 15:50:00,93.7,93.84,93.5,93.72,67824.0,87.1005,87.2307,86.9146,87.1191,67824.0
2021-12-01 15:55:00,93.71,93.71,93.22,93.22,148596.0,87.1098,87.1098,86.6544,86.6544,148596.0
2021-12-02 09:30:00,94.07,94.5,93.29,93.79,45860.0,87.4445,87.8442,86.7194,87.1842,45860.0
2021-12-02 09:35:00,94.2,95.02,93.89,94.79,27000.0,87.5653,88.3276,87.2772,88.1138,27000.0
2021-12-02 09:40:00,95.01,95.11,94.32,94.89,31106.0,88.3183,88.4112,87.6769,88.2067,31106.0
2021-12-02 09:45:00,94.88,94.88,94.04,94.04,16100.0,88.1974,88.1974,87.4166,87.4166,16100.0
2021-12-02 09:50:00,94.14,94.54,94.0,94.37,14156.0,87.5096,87.8814,87.3794,87.7234,14156.0
2021-12-02 09:55:00,94.42,94.66,93.97,94.36,7696.0,87.7698,87.9929,87.3515,87.7141,7696.0
2021-12-02 10:00:00,94.17,94.21,93.53,93.71,25518.0,87.5374,87.5746,86.9425,87.1098,25518.0
2021-12-02 10:05:00,93.73,93.99,92.92,93.1,20510.0,87.1284,87.3701,86.3755,86.5428,20510.0
2021-12-02 10:10:00,93.11,93.3,92.86,93.22,29096.0,86.5521,86.7287,86.3197,86.6544,29096.0
2021-12-02 10:15:00,93.11,93.16,92.19,92.27,26388.0,86.5521,86.5986,85.6969,85.7713,26388.0
2021-12-02 10:20:00,92.26,92.42,92.03,92.23,31486.0,85.762,85.9107,85.5482,85.7341,31486.0
2021-12-02 10:25:00,92.3,92.74,92.09,92.57,12492.0,85.7992,86.2082,85.6039,86.0501,12492.0
2021-12-02 10:30:00,92.57,92.63,91.85,91.9,9872.0,86.0501,86.1059,85.3808,85.4273,9872.0
2021-12-02 10:35:00,91.86,91.86,91.27,91.47,38686.0,85.3901,85.3901,84.8417,85.0276,38686.0
2021-12-02 10:40:00,91.51,91.88,91.08,91.23,102234.0,85.0648,85.4087,84.6651,84.8045,102234.0
2021-12-02 10:45:00,91.11,91.7,90.91,91.42,43320.0,84.693,85.2414,84.5071,84.9811,43320.0
2021-12-02 10:50:00,91.44,91.94,91.44,91.51,9906.0,84.9997,85.4645,84.9997,85.0648,9906.0
2021-12-02 10:55:00,91.52,91.97,91.04,91.85,44902.0,85.0741,85.4924,84.6279,85.3808,44902.0
2021-12-02 11:00:00,91.95,92.25,91.68,91.9,33644.0,85.4738,85.7527,85.2228,85.4273,33644.0
2021-12-02 11:05:00,92.0,92.67,92.0,92.54,9778.0,85.5203,86.1431,85.5203,86.0222,9778.0
2021-12-02 11:10:00,92.56,92.79,92.33,92.36,15210.0,86.0408,86.2546,85.827,85.8549,15210.0
2021-12-02 11:15:00,92.61,92.63,92.33,92.52,5550.0,86.0873,86.1059,85.827,86.0037,5550.0
2021-12-02 11:20:00,92.52,92.52,92.16,92.25,6044.0,86.0037,86.0037,85.669,85.7527,6044.0
2021-12-02 11:25:00,92.34,92.49,92.25,92.25,8768.0,85.8363,85.9758,85.7527,85.7527,8768.0
2021-12-02 11:30:00,92.24,92.37,91.59,91.91,20630.0,85.7434,85.8642,85.1392,85.4366,20630.0
2021-12-02 11:35:00,91.77,92.05,91.63,91.8,13548.0,85.3065,85.5668,85.1763,85.3344,13548.0
2021-12-02 11:40:00,92.03,92.32,91.75,91.75,7822.0,85.5482,85.8177,85.2879,85.2879,7822.0
2021-12-02 11:45:00,91.74,92.08,91.61,92.06,8440.0,85.2786,85.5946,85.1577,85.5761,8440.0
2021-12-02 11:50:00,92.32,92.39,92.07,92.21,11676.0,85.8177,85.8828,85.5854,85.7155,11676.0
2021-12-02 11:55:00,92.15,92.15,91.76,91.9,10830.0,85.6597,85.6597,85.2972,85.4273,10830.0
2021-12-02 12:00:00,91.9,92.1,91.69,92.1,14406.0,85.4273,85.6132,85.2321,85.6132,14406.0
2021-12-02 12:05:00,92.13,92.26,91.83,92.24,11048.0,85.6411,85.762,85.3623,85.7434,11048.0
2021-12-02 12:10:00,92.27,92.33,92.13,92.21,5150.0,85.7713,85.827,85.6411,85.7155,5150.0
2021-12-02 12:15:00,92.29,92.6,92.25,92.49,7416.0,85.7899,86.078,85.7527,85.9758,7416.0
2021-12-02 12:20:00,92.53,92.75,92.53,92.53,9932.0,86.013,86.2175,86.013,86.013,9932.0
2021-12-02 12:25:00,92.45,92.57,92.35,92.55,3604.0,85.9386,86.0501,85.8456,86.0315,3604.0
2021-12-02 12:30:00,92.66,92.7,92.49,92.49,10168.0,86.1338,86.171,85.9758,85.9758,10168.0
2021-12-02 12:35:00,92.43,92.49,92.34,92.49,3436.0,85.92,85.9758,85.8363,85.9758,3436.0
2021-12-02 12:40:00,92.47,92.55,92.05,92.05,7480.0,85.9572,86.0315,85.5668,85.5668,7480.0
2021-12-02 12:45:00,92.19,92.38,92.11,92.3,11980.0,85.6969,85.8735,85.6225,85.7992,11980.0
2021-12-02 12:50:00,92.17,92.17,91.88,92.03,4812.0,85.6783,85.6783,85.4087,85.5482,4812.0
2021-12-02 12:55:00,92.07,92.16,91.94,91.94,4802.0,85.5854,85.669,85.4645,85.4645,4802.0
2021-12-02 13:00:00,91.74,91.97,91.74,91.89,5428.0,85.2786,85.4924,85.2786,85.418,5428.0
2021-12-02 13:05:00,92.08,92.08,91.62,91.78,4864.0,85.5946,85.5946,85.167,85.3158,4864.0
2021-12-02 13:10:00,91.6,91.88,91.52,91.88,5404.0,85.1485,85.4087,85.0741,85.4087,5404.0
2021-12-02 13:15:00,91.88,91.88,91.68,91.68,3202.0,85.4087,85.4087,85.2228,85.2228,3202.0
2021-12-02 13:20:00,91.74,91.78,91.51,91.52,5846.0,85.2786,85.3158,85.0648,85.0741,5846.0
2021-12-02 13:25:00,91.67,91.73,91.35,91.41,10572.0,85.2135,85.2693,84.9161,84.9718,10572.0
2021-12-02 13:30:00,91.4,91.76,91.33,91.76,17644.0,84.9625,85.2972,84.8975,85.2972,17644.0
2021-12-02 13:35:00,91.76,91.76,91.61,91.61,5132.0,85.2972,85.2972,85.1577,85.1577,5132.0
2021-12-02 13:40:00,91.72,91.94,91.67,91.78,5328.0,85.26,85.4645,85.2135,85.3158,5328.0
2021-12-02 13:45:00,91.83,91.85,91.36,91.48,7754.0,85.3623,85.3808,84.9254,85.0369,7754.0
2021-12-02 13:50:00,91.47,91.98,91.39,91.98,10264.0,85.0276,85.5017,84.9532,85.5017,10264.0
2021-12-02 13:55:00,92.03,92.06,91.92,91.97,2000.0,85.5482,85.5761,85.4459,85.4924,2000.0
2021-12-02 14:00:00,92.03,92.11,91.92,92.0,11472.0,85.5482,85.6225,85.4459,85.5203,11472.0
2021-12-02 14:05:00,92.05,92.08,91.82,91.97,6100.0,85.5668,85.5946,85.353,85.4924,6100.0
2021-12-02 14:10:00,91.96,92.49,91.95,92.49,9202.0,85.4831,85.9758,85.4738,85.9758,9202.0
2021-12-02 14:15:00,92.5,92.57,92.19,92.21,8690.0,85.9851,86.0501,85.6969,85.7155,8690.0
2021-12-02 14:20:00,92.19,92.31,92.03,92.29,8878.0,85.6969,85.8084,85.5482,85.7899,8878.0
2021-12-02 14:25:00,92.24,92.33,92.11,92.33,6432.0,85.7434,85.827,85.6225,85.827,6432.0
2021-12-02 14:30:00,92.28,92.58,92.27,92.42,6258.0,85.7806,86.0594,85.7713,85.9107,6258.0
2021-12-02 14:35:00,92.43,92.49,92.15,92.25,8988.0,85.92,85.9758,85.6597,85.7527,8988.0
2021-12-02 14:40:00,92.24,92.24,91.97,92.08,5712.0,85.7434,85.7434,85.4924,85.5946,5712.0
2021-12-02 14:45:00,91.96,92.08,91.78,91.79,10738.0,85.4831,85.5946,85.3158,85.3251,10738.0
2021-12-02 14:50:00,91.88,92.0,91.79,91.95,13554.0,85.4087,85.5203,85.3251,85.4738,13554.0
2021-12-02 14:55:00,91.95,92.17,91.91,92.03,8108.0,85.4738,85.6783,85.4366,85.5482,8108.0
2021-12-02 15:00:00,92.02,92.24,92.01,92.19,14088.0,85.5389,85.7434,85.5296,85.6969,14088.0
2021-12-02 15:05:00,92.2,92.3,92.09,92.09,6784.0,85.7062,85.7992,85.6039,85.6039,6784.0
2021-12-02 15:10:00,92.09,92.09,91.81,92.02,9812.0,85.6039,85.6039,85.3437,85.5389,9812.0
2021-12-02 15:15:00,92.05,92.05,91.86,91.94,9828.0,85.5668,85.5668,85.3901,85.4645,9828.0
2021-12-02 15:20:00,91.9,91.9,91.74,91.81,15052.0,85.4273,85.4273,85.2786,85.3437,15052.0
2021-12-02 15:25:00,91.81,92.0,91.78,91.99,16624.0,85.3437,85.5203,85.3158,85.511,16624.0
2021-12-02 15:30:00,92.02,92.32,91.99,92.12,22412.0,85.5389,85.8177,85.511,85.6318,22412.0
2021-12-02 15:35:00,92.1,92.2,92.02,92.14,35742.0,85.6132,85.7062,85.5389,85.6504,35742.0
2021-12-02 15:40:00,92.14,92.42,92.14,92.41,22182.0,85.6504,85.9107,85.6504,85.9014,22182.0
2021-12-02 15:45:00,92.38,92.5,92.16,92.42,29592.0,85.8735,85.9851,85.669,85.9107,29592.0
2021-12-02 15:50:00,92.39,92.5,91.92,91.96,55578.0,85.8828,85.9851,85.4459,85.4831,55578.0
2021-12-02 15:55:00,91.98,92.33,91.81,92.28,151954.0,85.5017,85.827,85.3437,85.7806,151954.0
2021-12-03 09:30:00,93.42,93.95,93.3,93.61,22292.0,86.8403,87.3329,86.7287,87.0169,22292.0
2021-12-03 09:35:00,93.33,93.49,91.93,91.93,36106.0,86.7566,86.9053,85.4552,85.4552,36106.0
2021-12-03 09:40:00,92.24,92.44,91.66,91.74,55520.0,85.7434,85.9293,85.2042,85.2786,55520.0
2021-12-03 09:45:00,91.6,92.19,91.23,91.4,20064.0,85.1485,85.6969,84.8045,84.9625,20064.0
2021-12-03 09:50:00,91.42,91.42,90.08,90.35,37732.0,84.9811,84.9811,83.7355,83.9865,37732.0
2021-12-03 09:55:00,90.28,90.75,90.28,90.67,25644.0,83.9214,84.3583,83.9214,84.284,25644.0
2021-12-03 10:00:00,90.69,91.01,90.31,90.7,14018.0,84.3025,84.6,83.9493,84.3118,14018.0
2021-12-03 10:05:00,90.71,90.74,89.68,89.69,20850.0,84.3211,84.349,83.3637,83.373,20850.0
2021-12-03 10:10:00,89.68,90.04,89.6,89.8,8652.0,83.3637,83.6983,83.2893,83.4752,8652.0
2021-12-03 10:15:00,89.99,90.62,89.99,90.33,7480.0,83.6518,84.2375,83.6518,83.9679,7480.0
2021-12-03 10:20:00,90.34,90.46,89.88,90.22,9180.0,83.9772,84.0887,83.5496,83.8656,9180.0
2021-12-03 10:25:00,90.11,90.74,90.04,90.74,4848.0,83.7634,84.349,83.6983,84.349,4848.0
2021-12-03 10:30:00,90.53,90.53,89.9,89.9,7892.0,84.1538,84.1538,83.5682,83.5682,7892.0
2021-12-03 10:35:00,89.82,89.83,89.54,89.6,4644.0,83.4938,83.5031,83.2335,83.2893,4644.0
2021-12-03 10:40:00,89.61,89.64,89.33,89.48,16350.0,83.2986,83.3265,83.0383,83.1778,16350.0
2021-12-03 10:45:00,89.44,89.44,88.95,89.21,24082.0,83.1406,83.1406,82.6851,82.9268,24082.0
2021-12-03 10:50:00,89.35,89.9,89.28,89.71,10312.0,83.0569,83.5682,82.9919,83.3916,10312.0
2021-12-03 10:55:00,89.63,90.0,89.48,89.86,10098.0,83.3172,83.6611,83.1778,83.531,10098.0
2021-12-03 11:00:00,89.86,90.11,89.61,89.83,16036.0,83.531,83.7634,83.2986,83.5031,16036.0
2021-12-03 11:05:00,89.38,89.44,88.83,89.13,17352.0,83.0848,83.1406,82.5735,82.8524,17352.0
2021-12-03 11:10:00,89.08,89.41,88.95,89.26,8786.0,82.8059,83.1127,82.6851,82.9733,8786.0
2021-12-03 11:15:00,89.31,89.31,88.59,88.96,19326.0,83.0197,83.0197,82.3505,82.6944,19326.0
2021-12-03 11:20:00,88.94,89.97,88.94,89.87,18472.0,82.6758,83.6333,82.6758,83.5403,18472.0
2021-12-03 11:25:00,89.78,90.0,89.58,89.73,20610.0,83.4566,83.6611,83.2707,83.4102,20610.0
2021-12-03 11:30:00,89.64,89.99,89.31,89.72,36896.0,83.3265,83.6518,83.0197,83.4009,36896.0
2021-12-03 11:35:00,89.58,89.81,89.53,89.58,21184.0,83.2707,83.4845,83.2242,83.2707,21184.0
2021-12-03 11:40:00,89.58,89.72,89.02,89.08,13326.0,83.2707,83.4009,82.7502,82.8059,13326.0
2021-12-03 11:45:00,89.11,89.55,89.01,89.14,37876.0,82.8338,83.2428,82.7409,82.8617,37876.0
2021-12-03 11:50:00,89.07,89.1,88.93,88.98,24494.0,82.7966,82.8245,82.6665,82.713,24494.0
2021-12-03 11:55:00,88.98,89.0,88.71,88.89,7842.0,82.713,82.7316,82.462,82.6293,7842.0
2021-12-03 12:00:00,88.89,88.89,88.6,88.61,14264.0,82.6293,82.6293,82.3597,82.369,14264.0
2021-12-03 12:05:00,88.56,89.02,88.42,88.84,25626.0,82.3226,82.7502,82.1924,82.5828,25626.0
2021-12-03 12:10:00,88.9,89.11,88.85,89.11,17318.0,82.6386,82.8338,82.5921,82.8338,17318.0
2021-12-03 12:15:00,89.03,89.58,88.95,89.52,12214.0,82.7595,83.2707,82.6851,83.215,12214.0
2021-12-03 12:20:00,89.5,89.66,89.36,89.58,37048.0,83.1964,83.3451,83.0662,83.2707,37048.0
2021-12-03 12:25:00,89.58,89.69,89.44,89.56,23440.0,83.2707,83.373,83.1406,83.2521,23440.0
2021-12-03 12:30:00,89.49,89.49,89.05,89.2,13150.0,83.1871,83.1871,82.7781,82.9175,13150.0
2021-12-03 12:35:00,89.29,89.44,89.11,89.31,17778.0,83.0012,83.1406,82.8338,83.0197,17778.0
2021-12-03 12:40:00,89.46,89.57,88.85,88.89,15922.0,83.1592,83.2614,82.5921,82.6293,15922.0
2021-12-03 12:45:00,88.97,88.97,88.64,88.85,15374.0,82.7037,82.7037,82.3969,82.5921,15374.0
2021-12-03 12:50:00,88.94,89.0,88.6,88.61,12358.0,82.6758,82.7316,82.3597,82.369,12358.0
2021-12-03 12:55:00,88.6,88.72,88.46,88.69,25078.0,82.3597,82.4713,82.2296,82.4434,25078.0
2021-12-03 13:00:00,88.59,88.74,88.45,88.61,14578.0,82.3505,82.4899,82.2203,82.369,14578.0
2021-12-03 13:05:00,88.63,88.82,88.63,88.74,8404.0,82.3876,82.5643,82.3876,82.4899,8404.0
2021-12-03 13:10:00,88.81,88.84,88.65,88.75,16452.0,82.555,82.5828,82.4062,82.4992,16452.0
2021-12-03 13:15:00,88.67,89.15,88.67,89.15,16606.0,82.4248,82.871,82.4248,82.871,16606.0
2021-12-03 13:20:00,89.21,89.35,89.2,89.28,8372.0,82.9268,83.0569,82.9175,82.9919,8372.0
2021-12-03 13:25:00,89.26,89.39,89.1,89.2,15348.0,82.9733,83.0941,82.8245,82.9175,15348.0
2021-12-03 13:30:00,89.13,89.27,89.07,89.18,8348.0,82.8524,82.9826,82.7966,82.8989,8348.0
2021-12-03 13:35:00,89.2,89.2,89.04,89.06,11940.0,82.9175,82.9175,82.7688,82.7873,11940.0
2021-12-03 13:40:00,89.24,89.28,88.95,89.16,12666.0,82.9547,82.9919,82.6851,82.8803,12666.0
2021-12-03 13:45:00,89.27,89.52,89.11,89.14,15252.0,82.9826,83.215,82.8338,82.8617,15252.0
2021-12-03 13:50:00,89.33,89.5,89.31,89.37,9556.0,83.0383,83.1964,83.0197,83.0755,9556.0
2021-12-03 13:55:00,89.44,89.44,89.07,89.25,15554.0,83.1406,83.1406,82.7966,82.964,15554.0
2021-12-03 14:00:00,89.24,89.61,89.08,89.61,9180.0,82.9547,83.2986,82.8059,83.2986,9180.0
2021-12-03 14:05:00,89.46,89.46,88.92,88.92,10406.0,83.1592,83.1592,82.6572,82.6572,10406.0
2021-12-03 14:10:00,88.99,89.26,88.98,89.0,7204.0,82.7223,82.9733,82.713,82.7316,7204.0
2021-12-03 14:15:00,88.97,88.98,88.61,88.61,10802.0,82.7037,82.713,82.369,82.369,10802.0
2021-12-03 14:20:00,88.71,89.52,88.51,89.52,12802.0,82.462,83.215,82.2761,83.215,12802.0
2021-12-03 14:25:00,89.51,89.64,89.24,89.27,21008.0,83.2057,83.3265,82.9547,82.9826,21008.0
2021-12-03 14:30:00,89.22,89.22,88.94,89.09,15126.0,82.9361,82.9361,82.6758,82.8152,15126.0
2021-12-03 14:35:00,89.12,89.25,88.83,89.05,17564.0,82.8431,82.964,82.5735,82.7781,17564.0
2021-12-03 14:40:00,89.06,89.42,88.99,89.31,16636.0,82.7873,83.122,82.7223,83.0197,16636.0
2021-12-03 14:45:00,89.41,89.65,89.41,89.6,20530.0,83.1127,83.3358,83.1127,83.2893,20530.0
2021-12-03 14:50:00,89.64,89.76,89.47,89.47,10142.0,83.3265,83.438,83.1685,83.1685,10142.0
2021-12-03 14:55:00,89.45,89.9,89.42,89.65,14760.0,83.1499,83.5682,83.122,83.3358,14760.0
2021-12-03 15:00:00,89.59,89.77,89.51,89.67,8096.0,83.28,83.4473,83.2057,83.3544,8096.0
2021-12-03 15:05:00,89.52,89.85,89.42,89.48,15084.0,83.215,83.5217,83.122,83.1778,15084.0
2021-12-03 15:10:00,89.55,89.66,89.5,89.5,9174.0,83.2428,83.3451,83.1964,83.1964,9174.0
2021-12-03 15:15:00,89.54,89.73,89.42,89.42,18026.0,83.2335,83.4102,83.122,83.122,18026.0
2021-12-03 15:20:00,89.52,90.18,89.52,89.91,12880.0,83.215,83.8285,83.215,83.5775,12880.0
2021-12-03 15:25:00,90.04,90.19,89.85,89.89,15474.0,83.6983,83.8378,83.5217,83.5589,15474.0
2021-12-03 15:30:00,89.94,90.16,89.86,90.15,87382.0,83.6054,83.8099,83.531,83.8006,87382.0
2021-12-03 15:35:00,90.15,90.35,90.0,90.0,30526.0,83.8006,83.9865,83.6611,83.6611,30526.0
2021-12-03 15:40:00,90.06,90.12,89.94,89.99,24318.0,83.7169,83.7727,83.6054,83.6518,24318.0
2021-12-03 15:45:00,89.91,89.95,89.64,89.79,29656.0,83.5775,83.6147,83.3265,83.4659,29656.0
2021-12-03 15:50:00,89.75,90.45,89.75,90.36,52018.0,83.4288,84.0794,83.4288,83.9958,52018.0
2021-12-03 15:55:00,90.39,90.74,90.33,90.44,122910.0,84.0237,84.349,83.9679,84.0702,122910.0
2021-12-06 09:30:00,91.06,91.06,89.77,89.77,33328.0,84.6465,84.6465,83.4473,83.4473,33328.0
2021-12-06 09:35:00,89.53,89.54,88.01,88.46,26372.0,83.2242,83.2335,81.8113,82.2296,26372.0
2021-12-06 09:40:00,88.35,89.28,88.04,89.28,26006.0,82.1274,82.9919,81.8392,82.9919,26006.0
2021-12-06 09:45:00,89.04,89.42,88.57,88.57,16466.0,82.7688,83.122,82.3319,82.3319,16466.0
2021-12-06 09:50:00,88.85,89.35,88.76,88.76,40704.0,82.5921,83.0569,82.5085,82.5085,40704.0
2021-12-06 09:55:00,88.73,89.03,88.24,88.86,21650.0,82.4806,82.7595,82.0251,82.6014,21650.0
2021-12-06 10:00:00,88.79,88.97,88.21,88.29,19724.0,82.5364,82.7037,81.9972,82.0716,19724.0
2021-12-06 10:05:00,88.14,88.79,87.84,88.68,27618.0,81.9321,82.5364,81.6533,82.4341,27618.0
2021-12-06 10:10:00,88.82,89.83,88.82,89.83,20956.0,82.5643,83.5031,82.5643,83.5031,20956.0
2021-12-06 10:15:00,89.76,90.03,89.56,89.57,11666.0,83.438,83.689,83.2521,83.2614,11666.0
2021-12-06 10:20:00,89.45,89.8,89.38,89.61,15546.0,83.1499,83.4752,83.0848,83.2986,15546.0
2021-12-06 10:25:00,89.59,89.73,89.32,89.55,17374.0,83.28,83.4102,83.029,83.2428,17374.0
2021-12-06 10:30:00,89.61,89.77,89.33,89.77,15054.0,83.2986,83.4473,83.0383,83.4473,15054.0
2021-12-06 10:35:00,89.63,89.74,89.39,89.67,7136.0,83.3172,83.4195,83.0941,83.3544,7136.0
2021-12-06 10:40:00,89.53,89.94,89.4,89.47,8256.0,83.2242,83.6054,83.1034,83.1685,8256.0
2021-12-06 10:45:00,89.48,89.72,89.41,89.57,9582.0,83.1778,83.4009,83.1127,83.2614,9582.0
2021-12-06 10:50:00,89.5,89.5,89.01,89.14,16800.0,83.1964,83.1964,82.7409,82.8617,16800.0
2021-12-06 10:55:00,89.14,89.67,89.0,89.31,35652.0,82.8617,83.3544,82.7316,83.0197,35652.0
2021-12-06 11:00:00,89.35,89.35,88.82,88.92,11892.0,83.0569,83.0569,82.5643,82.6572,11892.0
2021-12-06 11:05:00,88.92,89.04,88.67,89.04,13938.0,82.6572,82.7688,82.4248,82.7688,13938.0
2021-12-06 11:10:00,89.02,89.08,88.71,88.71,8380.0,82.7502,82.8059,82.462,82.462,8380.0
2021-12-06 11:15:00,88.63,88.9,88.63,88.76,8500.0,82.3876,82.6386,82.3876,82.5085,8500.0
2021-12-06 11:20:00,88.78,88.98,88.66,88.89,52782.0,82.5271,82.713,82.4155,82.6293,52782.0
2021-12-06 11:25:00,88.98,89.1,88.88,88.98,14102.0,82.713,82.8245,82.62,82.713,14102.0
2021-12-06 11:30:00,88.93,89.17,88.91,89.11,47488.0,82.6665,82.8896,82.6479,82.8338,47488.0
2021-12-06 11:35:00,89.01,89.11,88.86,88.95,15482.0,82.7409,82.8338,82.6014,82.6851,15482.0
2021-12-06 11:40:00,89.02,89.42,89.01,89.41,5822.0,82.7502,83.122,82.7409,83.1127,5822.0
2021-12-06 11:45:00,89.39,89.42,88.52,88.52,14838.0,83.0941,83.122,82.2854,82.2854,14838.0
2021-12-06 11:50:00,88.71,88.74,88.39,88.43,10998.0,82.462,82.4899,82.1645,82.2017,10998.0
2021-12-06 11:55:00,88.37,88.49,88.01,88.33,14332.0,82.1459,82.2575,81.8113,82.1088,14332.0
2021-12-06 12:00:00,88.37,88.48,88.32,88.48,3908.0,82.1459,82.2482,82.0995,82.2482,3908.0
2021-12-06 12:05:00,88.5,88.7,88.26,88.52,12016.0,82.2668,82.4527,82.0437,82.2854,12016.0
2021-12-06 12:10:00,88.57,88.74,88.51,88.52,7944.0,82.3319,82.4899,82.2761,82.2854,7944.0
2021-12-06 12:15:00,88.52,88.69,88.47,88.61,7026.0,82.2854,82.4434,82.2389,82.369,7026.0
2021-12-06 12:20:00,88.65,88.68,88.44,88.6,16106.0,82.4062,82.4341,82.211,82.3597,16106.0
2021-12-06 12:25:00,88.61,88.71,88.55,88.64,5698.0,82.369,82.462,82.3133,82.3969,5698.0
2021-12-06 12:30:00,88.69,88.75,88.64,88.67,7698.0,82.4434,82.4992,82.3969,82.4248,7698.0
2021-12-06 12:35:00,88.72,88.83,88.6,88.76,11488.0,82.4713,82.5735,82.3597,82.5085,11488.0
2021-12-06 12:40:00,88.83,88.92,88.6,88.61,9382.0,82.5735,82.6572,82.3597,82.369,9382.0
2021-12-06 12:45:00,88.67,88.95,88.67,88.82,9458.0,82.4248,82.6851,82.4248,82.5643,9458.0
2021-12-06 12:50:00,88.86,89.01,88.8,88.99,10472.0,82.6014,82.7409,82.5457,82.7223,10472.0
2021-12-06 12:55:00,88.92,89.0,88.88,88.95,6048.0,82.6572,82.7316,82.62,82.6851,6048.0
2021-12-06 13:00:00,88.97,89.04,88.75,88.95,15404.0,82.7037,82.7688,82.4992,82.6851,15404.0
2021-12-06 13:05:00,88.89,89.22,88.88,89.13,8650.0,82.6293,82.9361,82.62,82.8524,8650.0
2021-12-06 13:10:00,89.17,89.29,89.1,89.27,9800.0,82.8896,83.0012,82.8245,82.9826,9800.0
2021-12-06 13:15:00,89.27,89.28,89.05,89.07,9574.0,82.9826,82.9919,82.7781,82.7966,9574.0
2021-12-06 13:20:00,89.04,89.05,88.87,88.87,10050.0,82.7688,82.7781,82.6107,82.6107,10050.0
2021-12-06 13:25:00,88.98,89.29,88.86,89.21,10400.0,82.713,83.0012,82.6014,82.9268,10400.0
2021-12-06 13:30:00,89.21,89.41,89.21,89.35,9600.0,82.9268,83.1127,82.9268,83.0569,9600.0
2021-12-06 13:35:00,89.3,89.44,89.3,89.33,3860.0,83.0104,83.1406,83.0104,83.0383,3860.0
2021-12-06 13:40:00,89.26,89.54,89.26,89.41,11234.0,82.9733,83.2335,82.9733,83.1127,11234.0
2021-12-06 13:45:00,89.32,89.44,89.32,89.33,10492.0,83.029,83.1406,83.029,83.0383,10492.0
2021-12-06 13:50:00,89.33,89.5,89.27,89.42,11370.0,83.0383,83.1964,82.9826,83.122,11370.0
2021-12-06 13:55:00,89.42,89.42,89.22,89.27,7144.0,83.122,83.122,82.9361,82.9826,7144.0
2021-12-06 14:00:00,89.31,89.44,89.29,89.42,7892.0,83.0197,83.1406,83.0012,83.122,7892.0
2021-12-06 14:05:00,89.37,89.54,89.3,89.5,10928.0,83.0755,83.2335,83.0104,83.1964,10928.0
2021-12-06 14:10:00,89.52,90.03,89.52,90.01,8376.0,83.215,83.689,83.215,83.6704,8376.0
2021-12-06 14:15:00,89.97,90.08,89.83,89.96,19500.0,83.6333,83.7355,83.5031,83.624,19500.0
2021-12-06 14:20:00,89.95,89.95,89.73,89.92,11274.0,83.6147,83.6147,83.4102,83.5868,11274.0
2021-12-06 14:25:00,89.95,89.95,89.76,89.76,9304.0,83.6147,83.6147,83.438,83.438,9304.0
2021-12-06 14:30:00,89.83,90.09,89.73,90.09,45124.0,83.5031,83.7448,83.4102,83.7448,45124.0
2021-12-06 14:35:00,90.02,90.04,89.76,89.76,6506.0,83.6797,83.6983,83.438,83.438,6506.0
2021-12-06 14:40:00,89.75,89.77,89.42,89.42,9842.0,83.4288,83.4473,83.122,83.122,9842.0
2021-12-06 14:45:00,89.42,89.49,89.34,89.45,5322.0,83.122,83.1871,83.0476,83.1499,5322.0
2021-12-06 14:50:00,89.39,89.47,89.32,89.32,12686.0,83.0941,83.1685,83.029,83.029,12686.0
2021-12-06 14:55:00,89.44,89.61,89.44,89.56,2818.0,83.1406,83.2986,83.1406,83.2521,2818.0
2021-12-06 15:00:00,89.61,89.86,89.61,89.7,6690.0,83.2986,83.531,83.2986,83.3823,6690.0
2021-12-06 15:05:00,89.58,89.7,89.33,89.41,14000.0,83.2707,83.3823,83.0383,83.1127,14000.0
2021-12-06 15:10:00,89.45,89.61,89.34,89.55,8868.0,83.1499,83.2986,83.0476,83.2428,8868.0
2021-12-06 15:15:00,89.62,89.72,89.51,89.71,9362.0,83.3079,83.4009,83.2057,83.3916,9362.0
2021-12-06 15:20:00,89.7,89.8,89.59,89.64,15282.0,83.3823,83.4752,83.28,83.3265,15282.0
2021-12-06 15:25:00,89.63,89.67,89.44,89.58,11538.0,83.3172,83.3544,83.1406,83.2707,11538.0
2021-12-06 15:30:00,89.52,89.67,89.51,89.56,19938.0,83.215,83.3544,83.2057,83.2521,19938.0
2021-12-06 15:35:00,89.52,89.6,89.29,89.53,24902.0,83.215,83.2893,83.0012,83.2242,24902.0
2021-12-06 15:40:00,89.51,89.56,89.14,89.17,26074.0,83.2057,83.2521,82.8617,82.8896,26074.0
2021-12-06 15:45:00,89.16,89.16,88.89,88.95,49164.0,82.8803,82.8803,82.6293,82.6851,49164.0
2021-12-06 15:50:00,88.92,89.02,88.76,89.0,46588.0,82.6572,82.7502,82.5085,82.7316,46588.0
2021-12-06 15:55:00,88.96,89.01,88.69,88.69,127216.0,82.6944,82.7409,82.4434,82.4434,127216.0
2021-12-07 09:30:00,91.19,91.24,90.14,90.61,34380.0,84.7673,84.8138,83.7913,84.2282,34380.0
2021-12-07 09:35:00,90.87,91.46,90.87,91.27,11182.0,84.4699,85.0183,84.4699,84.8417,11182.0
2021-12-07 09:40:00,91.14,91.33,90.81,91.02,8152.0,84.7209,84.8975,84.4141,84.6093,8152.0
2021-12-07 09:45:00,90.92,91.76,90.92,91.48,40010.0,84.5163,85.2972,84.5163,85.0369,40010.0
2021-12-07 09:50:00,91.71,91.97,91.25,91.47,8240.0,85.2507,85.4924,84.8231,85.0276,8240.0
2021-12-07 09:55:00,91.47,91.5,91.01,91.13,8382.0,85.0276,85.0555,84.6,84.7116,8382.0
2021-12-07 10:00:00,91.19,91.66,91.18,91.6,10188.0,84.7673,85.2042,84.758,85.1485,10188.0
2021-12-07 10:05:00,91.68,91.74,91.43,91.68,8428.0,85.2228,85.2786,84.9904,85.2228,8428.0
2021-12-07 10:10:00,91.59,92.12,91.53,92.12,16556.0,85.1392,85.6318,85.0834,85.6318,16556.0
2021-12-07 10:15:00,92.08,92.11,91.44,91.51,8872.0,85.5946,85.6225,84.9997,85.0648,8872.0
2021-12-07 10:20:00,91.73,91.83,91.38,91.38,4098.0,85.2693,85.3623,84.9439,84.9439,4098.0
2021-12-07 10:25:00,91.42,91.52,91.36,91.52,2504.0,84.9811,85.0741,84.9254,85.0741,2504.0
2021-12-07 10:30:00,91.55,91.96,91.4,91.8,10882.0,85.102,85.4831,84.9625,85.3344,10882.0
2021-12-07 10:35:00,91.97,92.2,91.81,91.99,30294.0,85.4924,85.7062,85.3437,85.511,30294.0
2021-12-07 10:40:00,91.89,92.14,91.89,91.94,19850.0,85.418,85.6504,85.418,85.4645,19850.0
2021-12-07 10:45:00,92.06,92.29,91.91,91.91,20882.0,85.5761,85.7899,85.4366,85.4366,20882.0
2021-12-07 10:50:00,92.11,92.36,91.99,92.17,21276.0,85.6225,85.8549,85.511,85.6783,21276.0
2021-12-07 10:55:00,92.15,92.22,91.89,92.17,22822.0,85.6597,85.7248,85.418,85.6783,22822.0
2021-12-07 11:00:00,92.29,92.51,92.13,92.23,8200.0,85.7899,85.9944,85.6411,85.7341,8200.0
2021-12-07 11:05:00,92.02,92.13,91.94,92.06,6120.0,85.5389,85.6411,85.4645,85.5761,6120.0
2021-12-07 11:10:00,92.19,92.19,91.89,92.08,4682.0,85.6969,85.6969,85.418,85.5946,4682.0
2021-12-07 11:15:00,92.0,92.7,91.96,92.61,29548.0,85.5203,86.171,85.4831,86.0873,29548.0
2021-12-07 11:20:00,92.51,92.74,92.47,92.56,28220.0,85.9944,86.2082,85.9572,86.0408,28220.0
2021-12-07 11:25:00,92.64,93.14,92.61,92.75,28254.0,86.1152,86.58,86.0873,86.2175,28254.0
2021-12-07 11:30:00,92.77,92.83,92.41,92.48,24544.0,86.236,86.2918,85.9014,85.9665,24544.0
2021-12-07 11:35:00,92.66,92.66,92.37,92.43,19418.0,86.1338,86.1338,85.8642,85.92,19418.0
2021-12-07 11:40:00,92.44,93.08,92.42,92.74,20510.0,85.9293,86.5242,85.9107,86.2082,20510.0
2021-12-07 11:45:00,92.6,92.6,92.23,92.38,6394.0,86.078,86.078,85.7341,85.8735,6394.0
2021-12-07 11:50:00,92.39,92.64,92.28,92.5,6934.0,85.8828,86.1152,85.7806,85.9851,6934.0
2021-12-07 11:55:00,92.51,93.08,92.47,92.91,46040.0,85.9944,86.5242,85.9572,86.3662,46040.0
2021-12-07 12:00:00,92.97,92.99,92.78,92.89,26322.0,86.422,86.4406,86.2453,86.3476,26322.0
2021-12-07 12:05:00,93.08,93.14,92.83,92.88,18052.0,86.5242,86.58,86.2918,86.3383,18052.0
2021-12-07 12:10:00,92.88,92.91,92.4,92.46,9360.0,86.3383,86.3662,85.8921,85.9479,9360.0
2021-12-07 12:15:00,92.42,92.42,92.2,92.2,3404.0,85.9107,85.9107,85.7062,85.7062,3404.0
2021-12-07 12:20:00,92.23,92.32,92.14,92.32,6192.0,85.7341,85.8177,85.6504,85.8177,6192.0
2021-12-07 12:25:00,92.29,92.42,92.22,92.28,7802.0,85.7899,85.9107,85.7248,85.7806,7802.0
2021-12-07 12:30:00,92.25,92.33,92.13,92.22,7998.0,85.7527,85.827,85.6411,85.7248,7998.0
2021-12-07 12:35:00,92.2,92.23,92.09,92.11,6876.0,85.7062,85.7341,85.6039,85.6225,6876.0
2021-12-07 12:40:00,92.15,92.38,92.09,92.33,7226.0,85.6597,85.8735,85.6039,85.827,7226.0
2021-12-07 12:45:00,92.31,92.55,92.29,92.48,12170.0,85.8084,86.0315,85.7899,85.9665,12170.0
2021-12-07 12:50:00,92.44,92.54,92.33,92.35,4814.0,85.9293,86.0222,85.827,85.8456,4814.0
2021-12-07 12:55:00,92.3,92.52,92.3,92.52,3486.0,85.7992,86.0037,85.7992,86.0037,3486.0
2021-12-07 13:00:00,92.46,92.46,92.28,92.33,3808.0,85.9479,85.9479,85.7806,85.827,3808.0
2021-12-07 13:05:00,92.3,92.3,91.95,92.01,5422.0,85.7992,85.7992,85.4738,85.5296,5422.0
2021-12-07 13:10:00,91.96,92.01,91.79,91.86,6388.0,85.4831,85.5296,85.3251,85.3901,6388.0
2021-12-07 13:15:00,91.85,92.07,91.82,92.07,6478.0,85.3808,85.5854,85.353,85.5854,6478.0
2021-12-07 13:20:00,92.11,92.14,92.04,92.11,3420.0,85.6225,85.6504,85.5575,85.6225,3420.0
2021-12-07 13:25:00,92.06,92.14,91.98,92.14,4600.0,85.5761,85.6504,85.5017,85.6504,4600.0
2021-12-07 13:30:00,92.12,92.15,92.02,92.02,1400.0,85.6318,85.6597,85.5389,85.5389,1400.0
2021-12-07 13:35:00,91.98,92.07,91.93,92.02,5888.0,85.5017,85.5854,85.4552,85.5389,5888.0
2021-12-07 13:40:00,92.06,92.18,92.01,92.01,3786.0,85.5761,85.6876,85.5296,85.5296,3786.0
2021-12-07 13:45:00,92.11,92.15,92.05,92.15,3106.0,85.6225,85.6597,85.5668,85.6597,3106.0
2021-12-07 13:50:00,92.11,92.34,92.11,92.3,3802.0,85.6225,85.8363,85.6225,85.7992,3802.0
2021-12-07 13:55:00,92.19,92.26,92.16,92.26,2960.0,85.6969,85.762,85.669,85.762,2960.0
2021-12-07 14:00:00,92.17,92.23,92.02,92.15,3822.0,85.6783,85.7341,85.5389,85.6597,3822.0
2021-12-07 14:05:00,92.06,92.09,92.03,92.03,2000.0,85.5761,85.6039,85.5482,85.5482,2000.0
2021-12-07 14:10:00,92.11,92.16,91.85,91.86,4104.0,85.6225,85.669,85.3808,85.3901,4104.0
2021-12-07 14:15:00,91.81,92.0,91.8,91.91,5604.0,85.3437,85.5203,85.3344,85.4366,5604.0
2021-12-07 14:20:00,91.89,91.92,91.82,91.88,4026.0,85.418,85.4459,85.353,85.4087,4026.0
2021-12-07 14:25:00,91.94,92.1,91.94,92.0,16624.0,85.4645,85.6132,85.4645,85.5203,16624.0
2021-12-07 14:30:00,91.9,91.96,91.72,91.72,2600.0,85.4273,85.4831,85.26,85.26,2600.0
2021-12-07 14:35:00,91.73,91.74,91.53,91.68,3500.0,85.2693,85.2786,85.0834,85.2228,3500.0
2021-12-07 14:40:00,91.64,91.79,91.64,91.79,3742.0,85.1856,85.3251,85.1856,85.3251,3742.0
2021-12-07 14:45:00,91.83,91.84,91.48,91.48,7432.0,85.3623,85.3715,85.0369,85.0369,7432.0
2021-12-07 14:50:00,91.48,91.6,91.44,91.49,7004.0,85.0369,85.1485,84.9997,85.0462,7004.0
2021-12-07 14:55:00,91.46,91.5,91.38,91.48,11136.0,85.0183,85.0555,84.9439,85.0369,11136.0
2021-12-07 15:00:00,91.42,91.59,91.42,91.51,2000.0,84.9811,85.1392,84.9811,85.0648,2000.0
2021-12-07 15:05:00,91.53,91.58,91.48,91.52,7152.0,85.0834,85.1299,85.0369,85.0741,7152.0
2021-12-07 15:10:00,91.51,91.54,91.42,91.46,7684.0,85.0648,85.0927,84.9811,85.0183,7684.0
2021-12-07 15:15:00,91.47,91.64,91.47,91.55,4854.0,85.0276,85.1856,85.0276,85.102,4854.0
2021-12-07 15:20:00,91.55,91.65,91.5,91.53,8516.0,85.102,85.1949,85.0555,85.0834,8516.0
2021-12-07 15:25:00,91.55,91.7,91.44,91.44,12360.0,85.102,85.2414,84.9997,84.9997,12360.0
2021-12-07 15:30:00,91.43,91.61,91.42,91.61,7070.0,84.9904,85.1577,84.9811,85.1577,7070.0
2021-12-07 15:35:00,91.57,91.65,91.43,91.43,11952.0,85.1206,85.1949,84.9904,84.9904,11952.0
2021-12-07 15:40:00,91.42,91.59,91.4,91.44,10750.0,84.9811,85.1392,84.9625,84.9997,10750.0
2021-12-07 15:45:00,91.44,91.48,91.34,91.43,28360.0,84.9997,85.0369,84.9068,84.9904,28360.0
2021-12-07 15:50:00,91.38,91.41,91.17,91.38,30864.0,84.9439,84.9718,84.7487,84.9439,30864.0
2021-12-07 15:55:00,91.34,91.54,91.27,91.42,85062.0,84.9068,85.0927,84.8417,84.9811,85062.0
2021-12-08 09:30:00,91.1,91.6,91.1,91.51,17110.0,84.6837,85.1485,84.6837,85.0648,17110.0
2021-12-08 09:35:00,91.39,91.98,90.57,90.97,15114.0,84.9532,85.5017,84.191,84.5628,15114.0
2021-12-08 09:40:00,91.11,91.51,91.11,91.47,10000.0,84.693,85.0648,84.693,85.0276,10000.0
2021-12-08 09:45:00,91.73,92.21,91.49,91.92,11118.0,85.2693,85.7155,85.0462,85.4459,11118.0
2021-12-08 09:50:00,91.81,92.22,91.53,91.53,6762.0,85.3437,85.7248,85.0834,85.0834,6762.0
2021-12-08 09:55:00,91.51,91.51,91.0,91.0,11970.0,85.0648,85.0648,84.5907,84.5907,11970.0
2021-12-08 10:00:00,90.8,91.23,90.41,90.41,18356.0,84.4048,84.8045,84.0423,84.0423,18356.0
2021-12-08 10:05:00,90.41,90.7,90.31,90.57,12486.0,84.0423,84.3118,83.9493,84.191,12486.0
2021-12-08 10:10:00,90.7,90.97,90.51,90.77,13438.0,84.3118,84.5628,84.1352,84.3769,13438.0
2021-12-08 10:15:00,90.86,91.41,90.86,91.02,11228.0,84.4606,84.9718,84.4606,84.6093,11228.0
2021-12-08 10:20:00,91.09,91.12,90.82,90.94,5202.0,84.6744,84.7023,84.4234,84.5349,5202.0
2021-12-08 10:25:00,90.89,90.89,90.31,90.41,13632.0,84.4885,84.4885,83.9493,84.0423,13632.0
2021-12-08 10:30:00,90.41,90.71,90.27,90.5,37312.0,84.0423,84.3211,83.9121,84.1259,37312.0
2021-12-08 10:35:00,90.51,91.23,90.51,91.19,4208.0,84.1352,84.8045,84.1352,84.7673,4208.0
2021-12-08 10:40:00,91.19,91.36,90.91,91.13,8634.0,84.7673,84.9254,84.5071,84.7116,8634.0
2021-12-08 10:45:00,91.16,91.49,91.07,91.38,7126.0,84.7394,85.0462,84.6558,84.9439,7126.0
2021-12-08 10:50:00,91.37,91.42,90.85,90.86,13500.0,84.9347,84.9811,84.4513,84.4606,13500.0
2021-12-08 10:55:00,90.77,90.83,90.51,90.51,3572.0,84.3769,84.4327,84.1352,84.1352,3572.0
2021-12-08 11:00:00,90.61,90.83,90.54,90.56,7682.0,84.2282,84.4327,84.1631,84.1817,7682.0
2021-12-08 11:05:00,90.61,90.67,90.23,90.27,11880.0,84.2282,84.284,83.8749,83.9121,11880.0
2021-12-08 11:10:00,90.21,90.48,90.19,90.48,4752.0,83.8564,84.1073,83.8378,84.1073,4752.0
2021-12-08 11:15:00,90.45,90.65,90.42,90.51,3734.0,84.0794,84.2654,84.0516,84.1352,3734.0
2021-12-08 11:20:00,90.56,90.61,90.33,90.53,7390.0,84.1817,84.2282,83.9679,84.1538,7390.0
2021-12-08 11:25:00,90.53,90.88,90.53,90.72,6324.0,84.1538,84.4792,84.1538,84.3304,6324.0
2021-12-08 11:30:00,90.83,91.06,90.67,90.79,4076.0,84.4327,84.6465,84.284,84.3955,4076.0
2021-12-08 11:35:00,90.86,91.11,90.86,91.1,2664.0,84.4606,84.693,84.4606,84.6837,2664.0
2021-12-08 11:40:00,90.98,91.06,90.94,91.02,3714.0,84.5721,84.6465,84.5349,84.6093,3714.0
2021-12-08 11:45:00,91.06,91.32,90.95,91.32,4986.0,84.6465,84.8882,84.5442,84.8882,4986.0
2021-12-08 11:50:00,91.38,91.38,91.04,91.04,7174.0,84.9439,84.9439,84.6279,84.6279,7174.0
2021-12-08 11:55:00,91.04,91.33,91.04,91.15,4692.0,84.6279,84.8975,84.6279,84.7301,4692.0
2021-12-08 12:00:00,91.29,91.3,91.08,91.08,2446.0,84.8603,84.8696,84.6651,84.6651,2446.0
2021-12-08 12:05:00,91.14,91.22,90.98,91.05,3972.0,84.7209,84.7952,84.5721,84.6372,3972.0
2021-12-08 12:10:00,91.0,91.17,90.95,91.0,5460.0,84.5907,84.7487,84.5442,84.5907,5460.0
2021-12-08 12:15:00,90.96,90.96,90.69,90.84,3576.0,84.5535,84.5535,84.3025,84.442,3576.0
2021-12-08 12:20:00,90.77,90.87,90.74,90.87,2672.0,84.3769,84.4699,84.349,84.4699,2672.0
2021-12-08 12:25:00,90.88,90.97,90.79,90.79,3892.0,84.4792,84.5628,84.3955,84.3955,3892.0
2021-12-08 12:30:00,90.83,91.07,90.8,91.07,5266.0,84.4327,84.6558,84.4048,84.6558,5266.0
2021-12-08 12:35:00,91.01,91.06,90.94,91.04,8538.0,84.6,84.6465,84.5349,84.6279,8538.0
2021-12-08 12:40:00,91.08,91.17,91.08,91.16,3088.0,84.6651,84.7487,84.6651,84.7394,3088.0
2021-12-08 12:45:00,91.19,91.42,91.15,91.22,8230.0,84.7673,84.9811,84.7301,84.7952,8230.0
2021-12-08 12:50:00,91.22,91.45,91.18,91.41,3748.0,84.7952,85.009,84.758,84.9718,3748.0
2021-12-08 12:55:00,91.35,91.41,91.33,91.33,2100.0,84.9161,84.9718,84.8975,84.8975,2100.0
2021-12-08 13:00:00,91.28,91.34,91.24,91.33,3354.0,84.851,84.9068,84.8138,84.8975,3354.0
2021-12-08 13:05:00,91.28,91.28,91.22,91.23,2600.0,84.851,84.851,84.7952,84.8045,2600.0
2021-12-08 13:10:00,91.25,91.28,91.07,91.27,6848.0,84.8231,84.851,84.6558,84.8417,6848.0
2021-12-08 13:15:00,91.28,91.49,91.23,91.41,5062.0,84.851,85.0462,84.8045,84.9718,5062.0
2021-12-08 13:20:00,91.41,91.41,91.19,91.27,2530.0,84.9718,84.9718,84.7673,84.8417,2530.0
2021-12-08 13:25:00,91.33,91.34,91.07,91.07,3426.0,84.8975,84.9068,84.6558,84.6558,3426.0
2021-12-08 13:30:00,91.13,91.13,91.05,91.1,4264.0,84.7116,84.7116,84.6372,84.6837,4264.0
2021-12-08 13:35:00,91.1,91.29,91.1,91.23,4528.0,84.6837,84.8603,84.6837,84.8045,4528.0
2021-12-08 13:40:00,91.29,91.45,91.22,91.45,3232.0,84.8603,85.009,84.7952,85.009,3232.0
2021-12-08 13:45:00,91.39,91.51,91.29,91.36,10946.0,84.9532,85.0648,84.8603,84.9254,10946.0
2021-12-08 13:50:00,91.29,91.47,91.29,91.45,6312.0,84.8603,85.0276,84.8603,85.009,6312.0
2021-12-08 13:55:00,91.41,91.51,91.3,91.3,5322.0,84.9718,85.0648,84.8696,84.8696,5322.0
2021-12-08 14:00:00,91.26,91.32,91.16,91.26,4150.0,84.8324,84.8882,84.7394,84.8324,4150.0
2021-12-08 14:05:00,91.23,91.32,91.09,91.09,4550.0,84.8045,84.8882,84.6744,84.6744,4550.0
2021-12-08 14:10:00,91.13,91.24,90.84,90.84,8762.0,84.7116,84.8138,84.442,84.442,8762.0
2021-12-08 14:15:00,90.84,90.86,90.78,90.85,9332.0,84.442,84.4606,84.3862,84.4513,9332.0
2021-12-08 14:20:00,90.8,91.06,90.8,90.92,4918.0,84.4048,84.6465,84.4048,84.5163,4918.0
2021-12-08 14:25:00,90.96,90.96,90.82,90.92,3092.0,84.5535,84.5535,84.4234,84.5163,3092.0
2021-12-08 14:30:00,90.89,90.99,90.82,90.99,3552.0,84.4885,84.5814,84.4234,84.5814,3552.0
2021-12-08 14:35:00,91.0,91.2,90.99,91.0,6250.0,84.5907,84.7766,84.5814,84.5907,6250.0
2021-12-08 14:40:00,91.04,91.17,91.03,91.06,4556.0,84.6279,84.7487,84.6186,84.6465,4556.0
2021-12-08 14:45:00,91.04,91.07,90.87,90.91,12660.0,84.6279,84.6558,84.4699,84.5071,12660.0
2021-12-08 14:50:00,90.94,91.01,90.86,90.99,4546.0,84.5349,84.6,84.4606,84.5814,4546.0
2021-12-08 14:55:00,91.06,91.15,90.93,91.04,22618.0,84.6465,84.7301,84.5256,84.6279,22618.0
2021-12-08 15:00:00,91.08,91.08,90.92,90.94,7292.0,84.6651,84.6651,84.5163,84.5349,7292.0
2021-12-08 15:05:00,90.89,90.92,90.84,90.86,5622.0,84.4885,84.5163,84.442,84.4606,5622.0
2021-12-08 15:10:00,90.84,90.99,90.83,90.97,5608.0,84.442,84.5814,84.4327,84.5628,5608.0
2021-12-08 15:15:00,91.0,91.03,90.86,90.98,7664.0,84.5907,84.6186,84.4606,84.5721,7664.0
2021-12-08 15:20:00,90.99,91.17,90.95,91.17,5494.0,84.5814,84.7487,84.5442,84.7487,5494.0
2021-12-08 15:25:00,91.19,91.42,91.15,91.41,8930.0,84.7673,84.9811,84.7301,84.9718,8930.0
2021-12-08 15:30:00,91.32,91.66,91.29,91.55,13720.0,84.8882,85.2042,84.8603,85.102,13720.0
2021-12-08 15:35:00,91.55,91.72,91.54,91.64,9104.0,85.102,85.26,85.0927,85.1856,9104.0
2021-12-08 15:40:00,91.64,91.82,91.44,91.45,21126.0,85.1856,85.353,84.9997,85.009,21126.0
2021-12-08 15:45:00,91.42,91.61,91.37,91.52,17998.0,84.9811,85.1577,84.9347,85.0741,17998.0
2021-12-08 15:50:00,91.52,91.58,91.41,91.54,28254.0,85.0741,85.1299,84.9718,85.0927,28254.0
2021-12-08 15:55:00,91.48,91.53,91.26,91.33,77126.0,85.0369,85.0834,84.8324,84.8975,77126.0
2021-12-09 09:30:00,93.47,93.77,92.53,93.07,76186.0,86.8867,87.1656,86.013,86.5149,76186.0
2021-12-09 09:35:00,93.27,94.1,93.27,93.78,57862.0,86.7008,87.4724,86.7008,87.1749,57862.0
2021-12-09 09:40:00,93.68,94.67,93.68,94.17,52468.0,87.082,88.0022,87.082,87.5374,52468.0
2021-12-09 09:45:00,94.3,94.81,93.99,94.45,102906.0,87.6583,88.1324,87.3701,87.7977,102906.0
2021-12-09 09:50:00,94.39,94.52,93.93,94.16,28324.0,87.7419,87.8628,87.3143,87.5281,28324.0
2021-12-09 09:55:00,94.08,94.33,93.63,94.27,22116.0,87.4538,87.6862,87.0355,87.6304,22116.0
2021-12-09 10:00:00,94.25,94.53,93.63,94.08,48338.0,87.6118,87.8721,87.0355,87.4538,48338.0
2021-12-09 10:05:00,93.91,93.92,93.57,93.63,7890.0,87.2958,87.3051,86.9797,87.0355,7890.0
2021-12-09 10:10:00,93.67,93.89,93.67,93.67,15126.0,87.0727,87.2772,87.0727,87.0727,15126.0
2021-12-09 10:15:00,93.67,93.75,93.11,93.26,20514.0,87.0727,87.147,86.5521,86.6915,20514.0
2021-12-09 10:20:00,93.21,93.52,93.0,93.0,24160.0,86.6451,86.9332,86.4498,86.4498,24160.0
2021-12-09 10:25:00,92.91,93.07,92.85,93.03,9312.0,86.3662,86.5149,86.3104,86.4777,9312.0
2021-12-09 10:30:00,93.08,93.16,92.85,93.0,9954.0,86.5242,86.5986,86.3104,86.4498,9954.0
2021-12-09 10:35:00,92.97,93.24,92.92,92.94,12380.0,86.422,86.6729,86.3755,86.3941,12380.0
2021-12-09 10:40:00,92.92,93.36,92.92,93.2,27416.0,86.3755,86.7845,86.3755,86.6358,27416.0
2021-12-09 10:45:00,93.28,93.41,93.08,93.15,15460.0,86.7101,86.831,86.5242,86.5893,15460.0
2021-12-09 10:50:00,93.16,93.3,92.88,93.14,21802.0,86.5986,86.7287,86.3383,86.58,21802.0
2021-12-09 10:55:00,93.23,93.23,93.02,93.09,10732.0,86.6636,86.6636,86.4684,86.5335,10732.0
2021-12-09 11:00:00,93.14,93.14,92.39,92.41,36222.0,86.58,86.58,85.8828,85.9014,36222.0
2021-12-09 11:05:00,92.49,92.83,92.48,92.83,32744.0,85.9758,86.2918,85.9665,86.2918,32744.0
2021-12-09 11:10:00,92.83,92.83,92.16,92.16,28574.0,86.2918,86.2918,85.669,85.669,28574.0
2021-12-09 11:15:00,92.17,92.41,91.81,92.33,33912.0,85.6783,85.9014,85.3437,85.827,33912.0
2021-12-09 11:20:00,92.41,92.52,92.11,92.52,32020.0,85.9014,86.0037,85.6225,86.0037,32020.0
2021-12-09 11:25:00,92.39,92.79,92.33,92.79,28336.0,85.8828,86.2546,85.827,86.2546,28336.0
2021-12-09 11:30:00,92.81,93.2,92.73,92.73,43154.0,86.2732,86.6358,86.1989,86.1989,43154.0
2021-12-09 11:35:00,92.73,93.08,92.72,92.87,19640.0,86.1989,86.5242,86.1896,86.329,19640.0
2021-12-09 11:40:00,92.92,93.16,92.88,93.14,8280.0,86.3755,86.5986,86.3383,86.58,8280.0
2021-12-09 11:45:00,93.11,93.11,92.83,92.83,5800.0,86.5521,86.5521,86.2918,86.2918,5800.0
2021-12-09 11:50:00,92.55,93.07,92.55,92.79,11718.0,86.0315,86.5149,86.0315,86.2546,11718.0
2021-12-09 11:55:00,92.85,92.94,92.77,92.78,9314.0,86.3104,86.3941,86.236,86.2453,9314.0
2021-12-09 12:00:00,92.72,92.83,92.57,92.57,8752.0,86.1896,86.2918,86.0501,86.0501,8752.0
2021-12-09 12:05:00,92.55,92.67,92.4,92.41,11734.0,86.0315,86.1431,85.8921,85.9014,11734.0
2021-12-09 12:10:00,92.38,92.41,92.29,92.36,2172.0,85.8735,85.9014,85.7899,85.8549,2172.0
2021-12-09 12:15:00,92.39,92.52,92.3,92.3,33020.0,85.8828,86.0037,85.7992,85.7992,33020.0
2021-12-09 12:20:00,92.25,92.68,92.22,92.67,14028.0,85.7527,86.1524,85.7248,86.1431,14028.0
2021-12-09 12:25:00,92.68,92.78,92.58,92.58,6440.0,86.1524,86.2453,86.0594,86.0594,6440.0
2021-12-09 12:30:00,92.58,92.61,92.42,92.55,13838.0,86.0594,86.0873,85.9107,86.0315,13838.0
2021-12-09 12:35:00,92.58,92.77,92.58,92.73,10054.0,86.0594,86.236,86.0594,86.1989,10054.0
2021-12-09 12:40:00,92.71,92.76,92.49,92.63,32274.0,86.1803,86.2268,85.9758,86.1059,32274.0
2021-12-09 12:45:00,92.63,92.7,92.49,92.49,15552.0,86.1059,86.171,85.9758,85.9758,15552.0
2021-12-09 12:50:00,92.48,92.57,92.43,92.51,7710.0,85.9665,86.0501,85.92,85.9944,7710.0
2021-12-09 12:55:00,92.5,92.61,92.42,92.56,13256.0,85.9851,86.0873,85.9107,86.0408,13256.0
2021-12-09 13:00:00,92.54,92.57,92.41,92.48,8440.0,86.0222,86.0501,85.9014,85.9665,8440.0
2021-12-09 13:05:00,92.41,92.41,92.07,92.07,9532.0,85.9014,85.9014,85.5854,85.5854,9532.0
2021-12-09 13:10:00,92.06,92.3,92.02,92.17,7236.0,85.5761,85.7992,85.5389,85.6783,7236.0
2021-12-09 13:15:00,92.24,92.29,92.19,92.29,3846.0,85.7434,85.7899,85.6969,85.7899,3846.0
2021-12-09 13:20:00,92.22,92.43,92.22,92.36,13508.0,85.7248,85.92,85.7248,85.8549,13508.0
2021-12-09 13:25:00,92.42,92.52,92.36,92.44,17830.0,85.9107,86.0037,85.8549,85.9293,17830.0
2021-12-09 13:30:00,92.49,92.55,92.43,92.52,8844.0,85.9758,86.0315,85.92,86.0037,8844.0
2021-12-09 13:35:00,92.5,92.62,92.45,92.48,21260.0,85.9851,86.0966,85.9386,85.9665,21260.0
2021-12-09 13:40:00,92.46,92.52,92.29,92.29,12080.0,85.9479,86.0037,85.7899,85.7899,12080.0
2021-12-09 13:45:00,92.28,92.43,92.22,92.24,18076.0,85.7806,85.92,85.7248,85.7434,18076.0
2021-12-09 13:50:00,92.24,92.42,92.18,92.34,12864.0,85.7434,85.9107,85.6876,85.8363,12864.0
2021-12-09 13:55:00,92.42,92.48,92.32,92.32,39832.0,85.9107,85.9665,85.8177,85.8177,39832.0
2021-12-09 14:00:00,92.36,92.42,92.33,92.38,13924.0,85.8549,85.9107,85.827,85.8735,13924.0
2021-12-09 14:05:00,92.41,92.41,92.15,92.23,11506.0,85.9014,85.9014,85.6597,85.7341,11506.0
2021-12-09 14:10:00,92.26,92.26,92.1,92.1,10480.0,85.762,85.762,85.6132,85.6132,10480.0
2021-12-09 14:15:00,92.07,92.1,91.83,91.85,9378.0,85.5854,85.6132,85.3623,85.3808,9378.0
2021-12-09 14:20:00,91.84,91.94,91.78,91.89,3672.0,85.3715,85.4645,85.3158,85.418,3672.0
2021-12-09 14:25:00,91.96,91.96,91.64,91.64,4536.0,85.4831,85.4831,85.1856,85.1856,4536.0
2021-12-09 14:30:00,91.64,91.72,91.57,91.64,3862.0,85.1856,85.26,85.1206,85.1856,3862.0
2021-12-09 14:35:00,91.58,91.58,91.46,91.47,3380.0,85.1299,85.1299,85.0183,85.0276,3380.0
2021-12-09 14:40:00,91.5,91.5,91.28,91.28,5766.0,85.0555,85.0555,84.851,84.851,5766.0
2021-12-09 14:45:00,91.25,91.27,91.03,91.07,8818.0,84.8231,84.8417,84.6186,84.6558,8818.0
2021-12-09 14:50:00,91.11,91.16,90.75,90.78,26578.0,84.693,84.7394,84.3583,84.3862,26578.0
2021-12-09 14:55:00,90.78,90.89,90.67,90.77,12776.0,84.3862,84.4885,84.284,84.3769,12776.0
2021-12-09 15:00:00,90.73,90.95,90.73,90.83,12414.0,84.3397,84.5442,84.3397,84.4327,12414.0
2021-12-09 15:05:00,90.87,90.91,90.68,90.68,6238.0,84.4699,84.5071,84.2933,84.2933,6238.0
2021-12-09 15:10:00,90.71,90.71,90.58,90.64,4424.0,84.3211,84.3211,84.2003,84.2561,4424.0
2021-12-09 15:15:00,90.65,90.78,90.55,90.78,10062.0,84.2654,84.3862,84.1724,84.3862,10062.0
2021-12-09 15:20:00,90.71,90.76,90.67,90.71,5462.0,84.3211,84.3676,84.284,84.3211,5462.0
2021-12-09 15:25:00,90.71,91.01,90.71,90.85,7218.0,84.3211,84.6,84.3211,84.4513,7218.0
2021-12-09 15:30:00,90.88,91.03,90.83,90.88,10276.0,84.4792,84.6186,84.4327,84.4792,10276.0
2021-12-09 15:35:00,90.86,90.86,90.61,90.61,7214.0,84.4606,84.4606,84.2282,84.2282,7214.0
2021-12-09 15:40:00,90.61,90.83,90.61,90.8,13898.0,84.2282,84.4327,84.2282,84.4048,13898.0
2021-12-09 15:45:00,90.8,90.99,90.79,90.88,15466.0,84.4048,84.5814,84.3955,84.4792,15466.0
2021-12-09 15:50:00,90.84,91.03,90.78,90.83,20932.0,84.442,84.6186,84.3862,84.4327,20932.0
2021-12-09 15:55:00,90.8,90.83,90.38,90.46,96246.0,84.4048,84.4327,84.0144,84.0887,96246.0
2021-12-10 09:30:00,89.89,90.8,89.89,90.47,17892.0,83.5589,84.4048,83.5589,84.098,17892.0
2021-12-10 09:35:00,90.26,90.99,90.17,90.99,4400.0,83.9028,84.5814,83.8192,84.5814,4400.0
2021-12-10 09:40:00,91.01,91.01,89.64,89.74,15214.0,84.6,84.6,83.3265,83.4195,15214.0
2021-12-10 09:45:00,89.66,89.66,89.2,89.21,17332.0,83.3451,83.3451,82.9175,82.9268,17332.0
2021-12-10 09:50:00,89.29,89.45,88.78,89.07,19808.0,83.0012,83.1499,82.5271,82.7966,19808.0
2021-12-10 09:55:00,88.84,89.03,88.67,88.83,4058.0,82.5828,82.7595,82.4248,82.5735,4058.0
2021-12-10 10:00:00,88.92,88.98,88.3,88.51,23858.0,82.6572,82.713,82.0809,82.2761,23858.0
2021-12-10 10:05:00,88.5,88.83,88.39,88.47,13372.0,82.2668,82.5735,82.1645,82.2389,13372.0
2021-12-10 10:10:00,88.62,88.82,88.27,88.39,30710.0,82.3783,82.5643,82.053,82.1645,30710.0
2021-12-10 10:15:00,88.51,88.72,88.06,88.53,28806.0,82.2761,82.4713,81.8578,82.2947,28806.0
2021-12-10 10:20:00,88.54,88.77,88.31,88.5,14228.0,82.304,82.5178,82.0902,82.2668,14228.0
2021-12-10 10:25:00,88.35,88.57,88.22,88.38,11022.0,82.1274,82.3319,82.0065,82.1552,11022.0
2021-12-10 10:30:00,88.29,88.32,87.94,88.19,28000.0,82.0716,82.0995,81.7462,81.9786,28000.0
2021-12-10 10:35:00,88.12,88.32,87.87,88.07,23342.0,81.9136,82.0995,81.6812,81.8671,23342.0
2021-12-10 10:40:00,87.97,87.97,87.41,87.67,67694.0,81.7741,81.7741,81.2536,81.4952,67694.0
2021-12-10 10:45:00,87.75,87.83,87.45,87.51,18372.0,81.5696,81.644,81.2907,81.3465,18372.0
2021-12-10 10:50:00,87.56,87.67,87.42,87.5,53590.0,81.393,81.4952,81.2629,81.3372,53590.0
2021-12-10 10:55:00,87.55,87.71,87.48,87.7,16846.0,81.3837,81.5324,81.3186,81.5231,16846.0
2021-12-10 11:00:00,87.72,87.88,87.46,87.49,36104.0,81.5417,81.6905,81.3,81.3279,36104.0
2021-12-10 11:05:00,87.63,87.63,87.17,87.33,22460.0,81.4581,81.4581,81.0305,81.1792,22460.0
2021-12-10 11:10:00,87.37,87.37,86.78,86.92,37614.0,81.2164,81.2164,80.6679,80.7981,37614.0
2021-12-10 11:15:00,87.0,87.39,86.8,87.31,39928.0,80.8724,81.235,80.6865,81.1606,39928.0
2021-12-10 11:20:00,87.28,87.41,87.0,87.14,54872.0,81.1327,81.2536,80.8724,81.0026,54872.0
2021-12-10 11:25:00,87.1,87.5,86.95,87.44,16226.0,80.9654,81.3372,80.826,81.2814,16226.0
2021-12-10 11:30:00,87.5,87.51,87.29,87.39,27472.0,81.3372,81.3465,81.142,81.235,27472.0
2021-12-10 11:35:00,87.39,87.56,87.3,87.56,5652.0,81.235,81.393,81.1513,81.393,5652.0
2021-12-10 11:40:00,87.53,87.61,87.4,87.61,18050.0,81.3651,81.4395,81.2443,81.4395,18050.0
2021-12-10 11:45:00,87.6,87.79,87.48,87.79,28850.0,81.4302,81.6068,81.3186,81.6068,28850.0
2021-12-10 11:50:00,87.8,87.83,87.6,87.67,11506.0,81.6161,81.644,81.4302,81.4952,11506.0
2021-12-10 11:55:00,87.67,88.04,87.55,87.99,17154.0,81.4952,81.8392,81.3837,81.7927,17154.0
2021-12-10 12:00:00,87.9,87.92,87.7,87.79,9222.0,81.7091,81.7276,81.5231,81.6068,9222.0
2021-12-10 12:05:00,87.77,87.85,87.67,87.81,4922.0,81.5882,81.6626,81.4952,81.6254,4922.0
2021-12-10 12:10:00,87.74,88.0,87.74,87.89,31918.0,81.5603,81.802,81.5603,81.6998,31918.0
2021-12-10 12:15:00,87.88,87.92,87.58,87.6,17352.0,81.6905,81.7276,81.4116,81.4302,17352.0
2021-12-10 12:20:00,87.7,87.78,87.53,87.78,16186.0,81.5231,81.5975,81.3651,81.5975,16186.0
2021-12-10 12:25:00,87.82,87.82,87.61,87.66,8502.0,81.6347,81.6347,81.4395,81.486,8502.0
2021-12-10 12:30:00,87.66,87.67,87.52,87.53,7752.0,81.486,81.4952,81.3558,81.3651,7752.0
2021-12-10 12:35:00,87.5,87.67,87.42,87.64,12312.0,81.3372,81.4952,81.2629,81.4674,12312.0
2021-12-10 12:40:00,87.63,87.71,87.47,87.47,6910.0,81.4581,81.5324,81.3093,81.3093,6910.0
2021-12-10 12:45:00,87.44,87.54,87.44,87.51,4858.0,81.2814,81.3744,81.2814,81.3465,4858.0
2021-12-10 12:50:00,87.51,87.55,87.45,87.54,8276.0,81.3465,81.3837,81.2907,81.3744,8276.0
2021-12-10 12:55:00,87.5,87.63,87.5,87.6,6612.0,81.3372,81.4581,81.3372,81.4302,6612.0
2021-12-10 13:00:00,87.61,87.64,87.48,87.51,6186.0,81.4395,81.4674,81.3186,81.3465,6186.0
2021-12-10 13:05:00,87.56,87.76,87.56,87.73,8110.0,81.393,81.5789,81.393,81.551,8110.0
2021-12-10 13:10:00,87.7,87.7,87.52,87.64,5476.0,81.5231,81.5231,81.3558,81.4674,5476.0
2021-12-10 13:15:00,87.57,87.63,87.33,87.42,8728.0,81.4023,81.4581,81.1792,81.2629,8728.0
2021-12-10 13:20:00,87.33,87.44,87.29,87.34,5344.0,81.1792,81.2814,81.142,81.1885,5344.0
2021-12-10 13:25:00,87.31,87.35,87.3,87.35,3858.0,81.1606,81.1978,81.1513,81.1978,3858.0
2021-12-10 13:30:00,87.29,87.4,87.21,87.33,7672.0,81.142,81.2443,81.0676,81.1792,7672.0
2021-12-10 13:35:00,87.24,87.32,87.2,87.23,3544.0,81.0955,81.1699,81.0584,81.0862,3544.0
2021-12-10 13:40:00,87.25,87.3,87.23,87.23,6080.0,81.1048,81.1513,81.0862,81.0862,6080.0
2021-12-10 13:45:00,87.21,87.21,86.86,86.93,17222.0,81.0676,81.0676,80.7423,80.8074,17222.0
2021-12-10 13:50:00,86.9,87.01,86.8,86.96,12470.0,80.7795,80.8817,80.6865,80.8353,12470.0
2021-12-10 13:55:00,86.89,86.94,86.83,86.91,5000.0,80.7702,80.8167,80.7144,80.7888,5000.0
2021-12-10 14:00:00,87.0,87.08,86.89,86.89,7566.0,80.8724,80.9468,80.7702,80.7702,7566.0
2021-12-10 14:05:00,86.95,86.98,86.82,86.83,11042.0,80.826,80.8538,80.7051,80.7144,11042.0
2021-12-10 14:10:00,86.87,86.94,86.87,86.88,6900.0,80.7516,80.8167,80.7516,80.7609,6900.0
2021-12-10 14:15:00,86.91,86.94,86.84,86.91,5752.0,80.7888,80.8167,80.7237,80.7888,5752.0
2021-12-10 14:20:00,86.93,86.93,86.81,86.85,12196.0,80.8074,80.8074,80.6958,80.733,12196.0
2021-12-10 14:25:00,86.83,86.83,86.53,86.7,31064.0,80.7144,80.7144,80.4355,80.5936,31064.0
2021-12-10 14:30:00,86.7,86.72,86.19,86.21,30760.0,80.5936,80.6122,80.1195,80.1381,30760.0
2021-12-10 14:35:00,86.21,86.22,85.94,86.19,55184.0,80.1381,80.1474,79.8871,80.1195,55184.0
2021-12-10 14:40:00,86.21,86.41,86.04,86.23,55204.0,80.1381,80.324,79.9801,80.1567,55204.0
2021-12-10 14:45:00,86.19,86.56,86.16,86.46,25544.0,80.1195,80.4634,80.0916,80.3705,25544.0
2021-12-10 14:50:00,86.52,86.71,86.24,86.31,20238.0,80.4262,80.6029,80.166,80.231,20238.0
2021-12-10 14:55:00,86.23,86.47,86.2,86.3,34244.0,80.1567,80.3798,80.1288,80.2217,34244.0
2021-12-10 15:00:00,86.33,86.38,86.24,86.29,15122.0,80.2496,80.2961,80.166,80.2124,15122.0
2021-12-10 15:05:00,86.26,86.33,86.14,86.32,11410.0,80.1846,80.2496,80.073,80.2403,11410.0
2021-12-10 15:10:00,86.27,86.47,86.16,86.39,14788.0,80.1939,80.3798,80.0916,80.3054,14788.0
2021-12-10 15:15:00,86.41,86.45,86.3,86.36,10944.0,80.324,80.3612,80.2217,80.2775,10944.0
2021-12-10 15:20:00,86.35,86.7,86.31,86.67,26448.0,80.2682,80.5936,80.231,80.5657,26448.0
2021-12-10 15:25:00,86.63,86.82,86.58,86.77,32790.0,80.5285,80.7051,80.482,80.6586,32790.0
2021-12-10 15:30:00,86.82,87.02,86.72,87.02,10448.0,80.7051,80.891,80.6122,80.891,10448.0
2021-12-10 15:35:00,87.02,87.2,86.96,87.2,23670.0,80.891,81.0584,80.8353,81.0584,23670.0
2021-12-10 15:40:00,87.19,87.43,87.19,87.35,31712.0,81.0491,81.2722,81.0491,81.1978,31712.0
2021-12-10 15:45:00,87.35,87.5,87.34,87.5,47048.0,81.1978,81.3372,81.1885,81.3372,47048.0
2021-12-10 15:50:00,87.53,87.55,87.36,87.38,37968.0,81.3651,81.3837,81.2071,81.2257,37968.0
2021-12-10 15:55:00,87.36,87.74,87.28,87.73,116890.0,81.2071,81.5603,81.1327,81.551,116890.0
2021-12-13 09:30:00,87.85,88.32,87.17,87.83,53172.0,81.6626,82.0995,81.0305,81.644,53172.0
2021-12-13 09:35:00,87.64,88.08,87.58,87.58,18282.0,81.4674,81.8764,81.4116,81.4116,18282.0
2021-12-13 09:40:00,87.55,88.08,87.01,87.77,33868.0,81.3837,81.8764,80.8817,81.5882,33868.0
2021-12-13 09:45:00,87.59,87.59,86.59,86.84,16234.0,81.4209,81.4209,80.4913,80.7237,16234.0
2021-12-13 09:50:00,86.56,86.75,86.02,86.02,15148.0,80.4634,80.64,79.9615,79.9615,15148.0
2021-12-13 09:55:00,86.02,86.42,86.02,86.19,36286.0,79.9615,80.3333,79.9615,80.1195,36286.0
2021-12-13 10:00:00,86.23,86.47,85.75,85.79,27778.0,80.1567,80.3798,79.7105,79.7477,27778.0
2021-12-13 10:05:00,85.94,86.07,85.58,85.79,24266.0,79.8871,80.0079,79.5525,79.7477,24266.0
2021-12-13 10:10:00,85.78,86.01,85.59,86.01,21296.0,79.7384,79.9522,79.5617,79.9522,21296.0
2021-12-13 10:15:00,85.94,86.3,85.84,86.3,18104.0,79.8871,80.2217,79.7941,80.2217,18104.0
2021-12-13 10:20:00,86.36,86.48,85.39,85.48,45728.0,80.2775,80.3891,79.3758,79.4595,45728.0
2021-12-13 10:25:00,85.5,85.5,85.17,85.19,18658.0,79.4781,79.4781,79.1713,79.1899,18658.0
2021-12-13 10:30:00,85.22,85.44,85.07,85.14,19290.0,79.2178,79.4223,79.0784,79.1434,19290.0
2021-12-13 10:35:00,85.3,85.76,85.3,85.55,22502.0,79.2922,79.7198,79.2922,79.5246,22502.0
2021-12-13 10:40:00,85.69,85.85,85.56,85.63,9278.0,79.6547,79.8034,79.5339,79.5989,9278.0
2021-12-13 10:45:00,85.81,85.97,85.64,85.75,8370.0,79.7663,79.915,79.6082,79.7105,8370.0
2021-12-13 10:50:00,85.8,86.0,85.67,85.74,10410.0,79.757,79.9429,79.6361,79.7012,10410.0
2021-12-13 10:55:00,85.64,85.83,85.52,85.69,16804.0,79.6082,79.7848,79.4967,79.6547,16804.0
2021-12-13 11:00:00,85.71,85.73,85.33,85.46,8910.0,79.6733,79.6919,79.3201,79.4409,8910.0
2021-12-13 11:05:00,85.44,85.53,85.23,85.26,8672.0,79.4223,79.506,79.2271,79.255,8672.0
2021-12-13 11:10:00,85.25,85.35,85.06,85.28,12454.0,79.2457,79.3387,79.0691,79.2736,12454.0
2021-12-13 11:15:00,85.17,85.29,84.88,85.06,25588.0,79.1713,79.2829,78.9018,79.0691,25588.0
2021-12-13 11:20:00,85.11,85.17,85.0,85.1,48830.0,79.1156,79.1713,79.0133,79.1063,48830.0
2021-12-13 11:25:00,85.08,85.11,84.78,84.94,24964.0,79.0877,79.1156,78.8088,78.9575,24964.0
2021-12-13 11:30:00,84.93,85.23,84.82,85.15,28366.0,78.9482,79.2271,78.846,79.1527,28366.0
2021-12-13 11:35:00,85.11,85.24,84.93,85.01,14654.0,79.1156,79.2364,78.9482,79.0226,14654.0
2021-12-13 11:40:00,84.98,85.07,84.75,84.81,9054.0,78.9947,79.0784,78.7809,78.8367,9054.0
2021-12-13 11:45:00,84.83,84.85,84.61,84.67,13710.0,78.8553,78.8739,78.6508,78.7065,13710.0
2021-12-13 11:50:00,84.63,84.8,84.42,84.66,19048.0,78.6694,78.8274,78.4742,78.6972,19048.0
2021-12-13 11:55:00,84.58,84.92,84.55,84.92,9218.0,78.6229,78.9389,78.595,78.9389,9218.0
2021-12-13 12:00:00,84.87,84.87,84.21,84.29,31830.0,78.8925,78.8925,78.2789,78.3533,31830.0
2021-12-13 12:05:00,84.31,85.23,84.3,85.14,14710.0,78.3719,79.2271,78.3626,79.1434,14710.0
2021-12-13 12:10:00,85.16,85.48,85.15,85.39,31124.0,79.162,79.4595,79.1527,79.3758,31124.0
2021-12-13 12:15:00,85.35,85.39,85.02,85.02,11382.0,79.3387,79.3758,79.0319,79.0319,11382.0
2021-12-13 12:20:00,85.05,85.14,85.0,85.14,8352.0,79.0598,79.1434,79.0133,79.1434,8352.0
2021-12-13 12:25:00,85.16,85.36,85.1,85.33,12284.0,79.162,79.3479,79.1063,79.3201,12284.0
2021-12-13 12:30:00,85.29,85.42,85.21,85.21,6478.0,79.2829,79.4037,79.2085,79.2085,6478.0
2021-12-13 12:35:00,85.29,85.47,85.27,85.42,19160.0,79.2829,79.4502,79.2643,79.4037,19160.0
2021-12-13 12:40:00,85.33,85.34,85.17,85.17,5976.0,79.3201,79.3294,79.1713,79.1713,5976.0
2021-12-13 12:45:00,85.19,85.31,85.08,85.16,20574.0,79.1899,79.3015,79.0877,79.162,20574.0
2021-12-13 12:50:00,85.17,85.33,85.06,85.2,8410.0,79.1713,79.3201,79.0691,79.1992,8410.0
2021-12-13 12:55:00,85.17,85.24,84.99,85.08,25582.0,79.1713,79.2364,79.004,79.0877,25582.0
2021-12-13 13:00:00,85.05,85.28,85.05,85.14,10174.0,79.0598,79.2736,79.0598,79.1434,10174.0
2021-12-13 13:05:00,85.08,85.22,85.07,85.21,12624.0,79.0877,79.2178,79.0784,79.2085,12624.0
2021-12-13 13:10:00,85.26,85.42,85.26,85.41,5454.0,79.255,79.4037,79.255,79.3944,5454.0
2021-12-13 13:15:00,85.41,85.41,85.21,85.22,13410.0,79.3944,79.3944,79.2085,79.2178,13410.0
2021-12-13 13:20:00,85.17,85.17,85.0,85.15,18400.0,79.1713,79.1713,79.0133,79.1527,18400.0
2021-12-13 13:25:00,85.15,85.24,85.1,85.12,5430.0,79.1527,79.2364,79.1063,79.1249,5430.0
2021-12-13 13:30:00,85.13,85.16,85.0,85.1,25748.0,79.1341,79.162,79.0133,79.1063,25748.0
2021-12-13 13:35:00,85.16,85.16,85.07,85.11,6976.0,79.162,79.162,79.0784,79.1156,6976.0
2021-12-13 13:40:00,85.11,85.34,85.11,85.27,4058.0,79.1156,79.3294,79.1156,79.2643,4058.0
2021-12-13 13:45:00,85.21,85.35,85.19,85.3,5046.0,79.2085,79.3387,79.1899,79.2922,5046.0
2021-12-13 13:50:00,85.33,85.36,85.17,85.36,8562.0,79.3201,79.3479,79.1713,79.3479,8562.0
2021-12-13 13:55:00,85.29,85.35,85.25,85.26,5536.0,79.2829,79.3387,79.2457,79.255,5536.0
2021-12-13 14:00:00,85.23,85.42,85.1,85.31,10238.0,79.2271,79.4037,79.1063,79.3015,10238.0
2021-12-13 14:05:00,85.29,85.39,85.23,85.39,18424.0,79.2829,79.3758,79.2271,79.3758,18424.0
2021-12-13 14:10:00,85.39,85.59,85.33,85.54,40098.0,79.3758,79.5617,79.3201,79.5153,40098.0
2021-12-13 14:15:00,85.59,85.76,85.52,85.67,10380.0,79.5617,79.7198,79.4967,79.6361,10380.0
2021-12-13 14:20:00,85.75,85.89,85.66,85.77,9732.0,79.7105,79.8406,79.6268,79.7291,9732.0
2021-12-13 14:25:00,85.78,85.89,85.71,85.85,15082.0,79.7384,79.8406,79.6733,79.8034,15082.0
2021-12-13 14:30:00,85.83,85.83,85.64,85.69,11948.0,79.7848,79.7848,79.6082,79.6547,11948.0
2021-12-13 14:35:00,85.73,85.77,85.43,85.48,13074.0,79.6919,79.7291,79.413,79.4595,13074.0
2021-12-13 14:40:00,85.48,85.68,85.32,85.35,8910.0,79.4595,79.6454,79.3108,79.3387,8910.0
2021-12-13 14:45:00,85.33,85.49,85.33,85.43,8358.0,79.3201,79.4688,79.3201,79.413,8358.0
2021-12-13 14:50:00,85.43,85.57,85.43,85.57,7358.0,79.413,79.5432,79.413,79.5432,7358.0
2021-12-13 14:55:00,85.62,85.74,85.58,85.67,7460.0,79.5896,79.7012,79.5525,79.6361,7460.0
2021-12-13 15:00:00,85.69,85.69,85.38,85.42,25268.0,79.6547,79.6547,79.3665,79.4037,25268.0
2021-12-13 15:05:00,85.45,85.46,85.15,85.22,17918.0,79.4316,79.4409,79.1527,79.2178,17918.0
2021-12-13 15:10:00,85.22,85.26,85.03,85.05,23540.0,79.2178,79.255,79.0412,79.0598,23540.0
2021-12-13 15:15:00,85.05,85.26,84.93,85.24,39974.0,79.0598,79.255,78.9482,79.2364,39974.0
2021-12-13 15:20:00,85.28,85.29,85.12,85.28,15430.0,79.2736,79.2829,79.1249,79.2736,15430.0
2021-12-13 15:25:00,85.28,85.34,85.1,85.1,15544.0,79.2736,79.3294,79.1063,79.1063,15544.0
2021-12-13 15:30:00,85.14,85.24,85.02,85.13,33558.0,79.1434,79.2364,79.0319,79.1341,33558.0
2021-12-13 15:35:00,85.14,85.57,85.13,85.46,34608.0,79.1434,79.5432,79.1341,79.4409,34608.0
2021-12-13 15:40:00,85.41,85.41,85.16,85.16,32430.0,79.3944,79.3944,79.162,79.162,32430.0
2021-12-13 15:45:00,85.16,85.24,85.08,85.17,44348.0,79.162,79.2364,79.0877,79.1713,44348.0
2021-12-13 15:50:00,85.14,85.24,84.87,84.87,55096.0,79.1434,79.2364,78.8925,78.8925,55096.0
2021-12-13 15:55:00,84.87,85.0,84.76,84.82,149182.0,78.8925,79.0133,78.7902,78.846,149182.0
2021-12-14 09:30:00,83.83,83.83,82.87,83.05,53176.0,77.9257,77.9257,77.0333,77.2006,53176.0
2021-12-14 09:35:00,83.03,83.91,83.03,83.41,22676.0,77.1821,78.0001,77.1821,77.5353,22676.0
2021-12-14 09:40:00,83.61,84.45,83.46,84.36,125674.0,77.7212,78.502,77.5818,78.4184,125674.0
2021-12-14 09:45:00,84.48,84.59,83.06,83.1,50244.0,78.5299,78.6322,77.2099,77.2471,50244.0
2021-12-14 09:50:00,83.34,83.56,83.1,83.34,39186.0,77.4702,77.6747,77.2471,77.4702,39186.0
2021-12-14 09:55:00,83.47,84.16,83.33,83.64,171894.0,77.5911,78.2325,77.4609,77.7491,171894.0
2021-12-14 10:00:00,83.61,84.3,83.61,83.92,41552.0,77.7212,78.3626,77.7212,78.0094,41552.0
2021-12-14 10:05:00,83.89,84.46,83.87,84.22,28416.0,77.9815,78.5113,77.9629,78.2882,28416.0
2021-12-14 10:10:00,84.17,84.58,84.15,84.44,35016.0,78.2418,78.6229,78.2232,78.4927,35016.0
2021-12-14 10:15:00,84.38,84.39,84.06,84.07,30030.0,78.437,78.4463,78.1395,78.1488,30030.0
2021-12-14 10:20:00,84.11,85.27,84.11,85.17,31278.0,78.186,79.2643,78.186,79.1713,31278.0
2021-12-14 10:25:00,85.17,85.24,85.0,85.12,30630.0,79.1713,79.2364,79.0133,79.1249,30630.0
2021-12-14 10:30:00,85.15,85.77,85.13,85.45,31826.0,79.1527,79.7291,79.1341,79.4316,31826.0
2021-12-14 10:35:00,85.45,85.75,85.29,85.64,26746.0,79.4316,79.7105,79.2829,79.6082,26746.0
2021-12-14 10:40:00,85.58,85.72,85.25,85.52,17000.0,79.5525,79.6826,79.2457,79.4967,17000.0
2021-12-14 10:45:00,85.51,85.58,85.25,85.38,20708.0,79.4874,79.5525,79.2457,79.3665,20708.0
2021-12-14 10:50:00,85.38,85.38,84.97,85.1,23368.0,79.3665,79.3665,78.9854,79.1063,23368.0
2021-12-14 10:55:00,85.1,85.32,85.06,85.32,21238.0,79.1063,79.3108,79.0691,79.3108,21238.0
2021-12-14 11:00:00,85.32,85.42,85.13,85.16,15244.0,79.3108,79.4037,79.1341,79.162,15244.0
2021-12-14 11:05:00,85.23,85.28,84.95,85.1,21938.0,79.2271,79.2736,78.9668,79.1063,21938.0
2021-12-14 11:10:00,85.06,85.21,84.93,85.15,29358.0,79.0691,79.2085,78.9482,79.1527,29358.0
2021-12-14 11:15:00,85.21,85.38,85.14,85.17,20938.0,79.2085,79.3665,79.1434,79.1713,20938.0
2021-12-14 11:20:00,85.2,85.39,85.0,85.19,18638.0,79.1992,79.3758,79.0133,79.1899,18638.0
2021-12-14 11:25:00,85.19,85.3,85.0,85.26,47618.0,79.1899,79.2922,79.0133,79.255,47618.0
2021-12-14 11:30:00,85.27,85.27,85.03,85.03,10836.0,79.2643,79.2643,79.0412,79.0412,10836.0
2021-12-14 11:35:00,85.09,85.15,84.99,85.05,13228.0,79.097,79.1527,79.004,79.0598,13228.0
2021-12-14 11:40:00,85.08,85.24,85.06,85.15,13132.0,79.0877,79.2364,79.0691,79.1527,13132.0
2021-12-14 11:45:00,85.11,85.13,85.0,85.0,10158.0,79.1156,79.1341,79.0133,79.0133,10158.0
2021-12-14 11:50:00,85.03,85.18,84.95,85.17,18940.0,79.0412,79.1806,78.9668,79.1713,18940.0
2021-12-14 11:55:00,85.21,85.23,84.98,84.98,33536.0,79.2085,79.2271,78.9947,78.9947,33536.0
2021-12-14 12:00:00,85.04,85.04,84.64,84.68,15896.0,79.0505,79.0505,78.6787,78.7158,15896.0
2021-12-14 12:05:00,84.66,84.94,84.48,84.89,16230.0,78.6972,78.9575,78.5299,78.9111,16230.0
2021-12-14 12:10:00,84.89,85.07,84.83,85.05,6176.0,78.9111,79.0784,78.8553,79.0598,6176.0
2021-12-14 12:15:00,85.03,85.16,85.03,85.11,9484.0,79.0412,79.162,79.0412,79.1156,9484.0
2021-12-14 12:20:00,85.17,85.22,84.92,85.0,51180.0,79.1713,79.2178,78.9389,79.0133,51180.0
2021-12-14 12:25:00,85.0,85.13,84.96,85.13,10330.0,79.0133,79.1341,78.9761,79.1341,10330.0
2021-12-14 12:30:00,85.22,85.49,85.19,85.49,3000.0,79.2178,79.4688,79.1899,79.4688,3000.0
2021-12-14 12:35:00,85.39,85.39,85.25,85.25,2042.0,79.3758,79.3758,79.2457,79.2457,2042.0
2021-12-14 12:40:00,85.22,85.29,85.05,85.08,9148.0,79.2178,79.2829,79.0598,79.0877,9148.0
2021-12-14 12:45:00,85.05,85.18,84.98,85.11,10070.0,79.0598,79.1806,78.9947,79.1156,10070.0
2021-12-14 12:50:00,85.11,85.29,85.09,85.25,7030.0,79.1156,79.2829,79.097,79.2457,7030.0
2021-12-14 12:55:00,85.28,85.36,85.26,85.33,58744.0,79.2736,79.3479,79.255,79.3201,58744.0
2021-12-14 13:00:00,85.31,85.56,85.31,85.56,5960.0,79.3015,79.5339,79.3015,79.5339,5960.0
2021-12-14 13:05:00,85.54,85.54,85.39,85.46,6590.0,79.5153,79.5153,79.3758,79.4409,6590.0
2021-12-14 13:10:00,85.47,85.51,85.37,85.45,4484.0,79.4502,79.4874,79.3572,79.4316,4484.0
2021-12-14 13:15:00,85.44,85.49,85.38,85.42,1320.0,79.4223,79.4688,79.3665,79.4037,1320.0
2021-12-14 13:20:00,85.44,85.44,85.15,85.15,4504.0,79.4223,79.4223,79.1527,79.1527,4504.0
2021-12-14 13:25:00,85.22,85.31,85.15,85.29,5772.0,79.2178,79.3015,79.1527,79.2829,5772.0
2021-12-14 13:30:00,85.28,85.28,85.11,85.15,6100.0,79.2736,79.2736,79.1156,79.1527,6100.0
2021-12-14 13:35:00,85.16,85.31,85.14,85.19,15990.0,79.162,79.3015,79.1434,79.1899,15990.0
2021-12-14 13:40:00,85.17,85.17,85.03,85.03,5840.0,79.1713,79.1713,79.0412,79.0412,5840.0
2021-12-14 13:45:00,85.05,85.07,84.86,84.86,36204.0,79.0598,79.0784,78.8832,78.8832,36204.0
2021-12-14 13:50:00,84.91,84.92,84.64,84.67,20808.0,78.9296,78.9389,78.6787,78.7065,20808.0
2021-12-14 13:55:00,84.64,84.75,84.43,84.44,24340.0,78.6787,78.7809,78.4834,78.4927,24340.0
2021-12-14 14:00:00,84.49,84.66,84.39,84.64,9796.0,78.5392,78.6972,78.4463,78.6787,9796.0
2021-12-14 14:05:00,84.59,85.03,84.55,85.03,30052.0,78.6322,79.0412,78.595,79.0412,30052.0
2021-12-14 14:10:00,85.0,85.18,85.0,85.07,14156.0,79.0133,79.1806,79.0133,79.0784,14156.0
2021-12-14 14:15:00,85.04,85.29,85.04,85.11,8696.0,79.0505,79.2829,79.0505,79.1156,8696.0
2021-12-14 14:20:00,85.14,85.21,84.97,85.15,15080.0,79.1434,79.2085,78.9854,79.1527,15080.0
2021-12-14 14:25:00,85.17,85.24,85.04,85.06,11266.0,79.1713,79.2364,79.0505,79.0691,11266.0
2021-12-14 14:30:00,85.06,85.17,85.03,85.14,6204.0,79.0691,79.1713,79.0412,79.1434,6204.0
2021-12-14 14:35:00,85.14,85.17,85.04,85.07,7826.0,79.1434,79.1713,79.0505,79.0784,7826.0
2021-12-14 14:40:00,85.08,85.39,85.07,85.39,14270.0,79.0877,79.3758,79.0784,79.3758,14270.0
2021-12-14 14:45:00,85.26,85.29,85.09,85.09,7214.0,79.255,79.2829,79.097,79.097,7214.0
2021-12-14 14:50:00,85.08,85.14,85.0,85.06,12692.0,79.0877,79.1434,79.0133,79.0691,12692.0
2021-12-14 14:55:00,85.0,85.14,84.94,85.07,14834.0,79.0133,79.1434,78.9575,79.0784,14834.0
2021-12-14 15:00:00,85.07,85.23,85.06,85.23,10980.0,79.0784,79.2271,79.0691,79.2271,10980.0
2021-12-14 15:05:00,85.18,85.3,85.1,85.3,10142.0,79.1806,79.2922,79.1063,79.2922,10142.0
2021-12-14 15:10:00,85.29,85.29,85.04,85.08,18978.0,79.2829,79.2829,79.0505,79.0877,18978.0
2021-12-14 15:15:00,85.1,85.26,85.01,85.22,12202.0,79.1063,79.255,79.0226,79.2178,12202.0
2021-12-14 15:20:00,85.22,85.23,85.14,85.14,10838.0,79.2178,79.2271,79.1434,79.1434,10838.0
2021-12-14 15:25:00,85.17,85.26,85.1,85.25,12832.0,79.1713,79.255,79.1063,79.2457,12832.0
2021-12-14 15:30:00,85.25,85.67,85.24,85.55,27092.0,79.2457,79.6361,79.2364,79.5246,27092.0
2021-12-14 15:35:00,85.53,85.66,85.52,85.53,19162.0,79.506,79.6268,79.4967,79.506,19162.0
2021-12-14 15:40:00,85.53,85.6,85.28,85.33,19598.0,79.506,79.571,79.2736,79.3201,19598.0
2021-12-14 15:45:00,85.31,85.31,85.04,85.07,32844.0,79.3015,79.3015,79.0505,79.0784,32844.0
2021-12-14 15:50:00,85.1,85.16,85.04,85.04,45550.0,79.1063,79.162,79.0505,79.0505,45550.0
2021-12-14 15:55:00,85.02,85.05,84.95,84.99,143246.0,79.0319,79.0598,78.9668,79.004,143246.0
2021-12-15 09:30:00,84.5,85.19,83.5,84.17,40004.0,78.5485,79.1899,77.619,78.2418,40004.0
2021-12-15 09:35:00,84.28,84.63,83.9,83.94,17162.0,78.344,78.6694,77.9908,78.028,17162.0
2021-12-15 09:40:00,84.23,84.88,84.04,84.54,68516.0,78.2975,78.9018,78.1209,78.5857,68516.0
2021-12-15 09:45:00,84.54,85.03,84.13,84.31,20484.0,78.5857,79.0412,78.2046,78.3719,20484.0
2021-12-15 09:50:00,84.26,84.63,84.08,84.42,30180.0,78.3254,78.6694,78.1581,78.4742,30180.0
2021-12-15 09:55:00,84.44,84.79,84.26,84.51,11776.0,78.4927,78.8181,78.3254,78.5578,11776.0
2021-12-15 10:00:00,84.43,85.05,84.32,84.62,16218.0,78.4834,79.0598,78.3812,78.6601,16218.0
2021-12-15 10:05:00,84.77,84.79,84.56,84.71,7422.0,78.7995,78.8181,78.6043,78.7437,7422.0
2021-12-15 10:10:00,84.66,85.03,84.36,84.41,21942.0,78.6972,79.0412,78.4184,78.4649,21942.0
2021-12-15 10:15:00,84.41,84.42,84.25,84.3,9298.0,78.4649,78.4742,78.3161,78.3626,9298.0
2021-12-15 10:20:00,84.32,84.63,84.16,84.63,8570.0,78.3812,78.6694,78.2325,78.6694,8570.0
2021-12-15 10:25:00,84.58,84.58,84.38,84.41,10894.0,78.6229,78.6229,78.437,78.4649,10894.0
2021-12-15 10:30:00,84.41,84.95,84.34,84.88,9226.0,78.4649,78.9668,78.3998,78.9018,9226.0
2021-12-15 10:35:00,84.78,84.83,84.63,84.83,8942.0,78.8088,78.8553,78.6694,78.8553,8942.0
2021-12-15 10:40:00,84.86,84.96,84.66,84.66,10786.0,78.8832,78.9761,78.6972,78.6972,10786.0
2021-12-15 10:45:00,84.66,84.66,84.25,84.25,11516.0,78.6972,78.6972,78.3161,78.3161,11516.0
2021-12-15 10:50:00,84.19,84.32,83.76,83.77,33654.0,78.2604,78.3812,77.8606,77.8699,33654.0
2021-12-15 10:55:00,83.81,84.04,83.77,83.77,16396.0,77.9071,78.1209,77.8699,77.8699,16396.0
2021-12-15 11:00:00,83.77,84.03,83.57,83.94,10224.0,77.8699,78.1116,77.684,78.028,10224.0
2021-12-15 11:05:00,83.89,84.02,83.74,83.75,12808.0,77.9815,78.1023,77.842,77.8513,12808.0
2021-12-15 11:10:00,83.71,83.71,83.53,83.66,13948.0,77.8142,77.8142,77.6468,77.7677,13948.0
2021-12-15 11:15:00,83.72,84.0,83.55,83.63,30952.0,77.8235,78.0837,77.6654,77.7398,30952.0
2021-12-15 11:20:00,83.62,83.88,83.62,83.87,5920.0,77.7305,77.9722,77.7305,77.9629,5920.0
2021-12-15 11:25:00,83.87,83.88,83.64,83.64,9930.0,77.9629,77.9722,77.7491,77.7491,9930.0
2021-12-15 11:30:00,83.64,83.64,83.29,83.36,12204.0,77.7491,77.7491,77.4237,77.4888,12204.0
2021-12-15 11:35:00,83.29,83.32,83.25,83.31,16576.0,77.4237,77.4516,77.3866,77.4423,16576.0
2021-12-15 11:40:00,83.25,83.36,83.17,83.25,39900.0,77.3866,77.4888,77.3122,77.3866,39900.0
2021-12-15 11:45:00,83.24,83.39,82.97,83.39,20762.0,77.3773,77.5167,77.1263,77.5167,20762.0
2021-12-15 11:50:00,83.36,83.66,83.33,83.66,10150.0,77.4888,77.7677,77.4609,77.7677,10150.0
2021-12-15 11:55:00,83.61,83.78,83.61,83.66,5768.0,77.7212,77.8792,77.7212,77.7677,5768.0
2021-12-15 12:00:00,83.65,83.91,83.62,83.91,8322.0,77.7584,78.0001,77.7305,78.0001,8322.0
2021-12-15 12:05:00,83.9,84.11,83.9,84.08,9940.0,77.9908,78.186,77.9908,78.1581,9940.0
2021-12-15 12:10:00,84.1,84.24,84.08,84.17,9582.0,78.1767,78.3068,78.1581,78.2418,9582.0
2021-12-15 12:15:00,84.11,84.2,83.88,83.89,11656.0,78.186,78.2696,77.9722,77.9815,11656.0
2021-12-15 12:20:00,83.78,83.86,83.66,83.78,19524.0,77.8792,77.9536,77.7677,77.8792,19524.0
2021-12-15 12:25:00,83.71,83.73,83.55,83.7,25740.0,77.8142,77.8328,77.6654,77.8049,25740.0
2021-12-15 12:30:00,83.73,83.97,83.6,83.89,36736.0,77.8328,78.0558,77.7119,77.9815,36736.0
2021-12-15 12:35:00,83.87,84.24,83.86,84.13,12030.0,77.9629,78.3068,77.9536,78.2046,12030.0
2021-12-15 12:40:00,84.05,84.22,83.99,84.01,8436.0,78.1302,78.2882,78.0744,78.093,8436.0
2021-12-15 12:45:00,84.0,84.17,83.99,84.17,2028.0,78.0837,78.2418,78.0744,78.2418,2028.0
2021-12-15 12:50:00,84.25,84.25,84.08,84.16,3740.0,78.3161,78.3161,78.1581,78.2325,3740.0
2021-12-15 12:55:00,84.24,84.26,84.06,84.09,6764.0,78.3068,78.3254,78.1395,78.1674,6764.0
2021-12-15 13:00:00,84.13,84.14,84.02,84.03,6126.0,78.2046,78.2139,78.1023,78.1116,6126.0
2021-12-15 13:05:00,84.06,84.11,83.93,84.07,9100.0,78.1395,78.186,78.0187,78.1488,9100.0
2021-12-15 13:10:00,84.02,84.16,84.0,84.16,1630.0,78.1023,78.2325,78.0837,78.2325,1630.0
2021-12-15 13:15:00,84.18,84.37,84.08,84.37,9900.0,78.2511,78.4277,78.1581,78.4277,9900.0
2021-12-15 13:20:00,84.36,84.36,84.14,84.14,15624.0,78.4184,78.4184,78.2139,78.2139,15624.0
2021-12-15 13:25:00,84.16,84.24,84.15,84.24,4022.0,78.2325,78.3068,78.2232,78.3068,4022.0
2021-12-15 13:30:00,84.28,84.39,84.28,84.32,7334.0,78.344,78.4463,78.344,78.3812,7334.0
2021-12-15 13:35:00,84.33,84.33,84.23,84.26,7116.0,78.3905,78.3905,78.2975,78.3254,7116.0
2021-12-15 13:40:00,84.26,84.37,84.2,84.26,10932.0,78.3254,78.4277,78.2696,78.3254,10932.0
2021-12-15 13:45:00,84.26,84.29,84.19,84.26,4850.0,78.3254,78.3533,78.2604,78.3254,4850.0
2021-12-15 13:50:00,84.36,84.36,84.24,84.24,18168.0,78.4184,78.4184,78.3068,78.3068,18168.0
2021-12-15 13:55:00,84.23,84.42,84.18,84.27,7742.0,78.2975,78.4742,78.2511,78.3347,7742.0
2021-12-15 14:00:00,84.27,84.84,83.9,84.84,15420.0,78.3347,78.8646,77.9908,78.8646,15420.0
2021-12-15 14:05:00,84.94,85.35,84.79,85.12,19886.0,78.9575,79.3387,78.8181,79.1249,19886.0
2021-12-15 14:10:00,85.01,85.35,84.79,85.19,6198.0,79.0226,79.3387,78.8181,79.1899,6198.0
2021-12-15 14:15:00,85.13,85.22,84.97,85.11,12844.0,79.1341,79.2178,78.9854,79.1156,12844.0
2021-12-15 14:20:00,85.11,85.14,84.66,84.69,14296.0,79.1156,79.1434,78.6972,78.7251,14296.0
2021-12-15 14:25:00,84.69,84.69,84.25,84.56,14628.0,78.7251,78.7251,78.3161,78.6043,14628.0
2021-12-15 14:30:00,84.53,84.7,84.33,84.42,14262.0,78.5764,78.7344,78.3905,78.4742,14262.0
2021-12-15 14:35:00,84.41,84.88,84.33,84.8,21290.0,78.4649,78.9018,78.3905,78.8274,21290.0
2021-12-15 14:40:00,84.8,84.93,84.5,84.56,18152.0,78.8274,78.9482,78.5485,78.6043,18152.0
2021-12-15 14:45:00,84.61,84.77,84.46,84.47,12986.0,78.6508,78.7995,78.5113,78.5206,12986.0
2021-12-15 14:50:00,84.37,84.7,84.36,84.67,17240.0,78.4277,78.7344,78.4184,78.7065,17240.0
2021-12-15 14:55:00,84.58,84.79,84.32,84.47,10750.0,78.6229,78.8181,78.3812,78.5206,10750.0
2021-12-15 15:00:00,84.46,84.58,84.35,84.55,18342.0,78.5113,78.6229,78.4091,78.595,18342.0
2021-12-15 15:05:00,84.63,84.9,84.59,84.9,11344.0,78.6694,78.9203,78.6322,78.9203,11344.0
2021-12-15 15:10:00,84.92,85.08,84.92,85.07,14882.0,78.9389,79.0877,78.9389,79.0784,14882.0
2021-12-15 15:15:00,85.06,85.42,85.06,85.31,10506.0,79.0691,79.4037,79.0691,79.3015,10506.0
2021-12-15 15:20:00,85.38,85.63,85.31,85.48,26464.0,79.3665,79.5989,79.3015,79.4595,26464.0
2021-12-15 15:25:00,85.4,85.51,85.36,85.47,12776.0,79.3851,79.4874,79.3479,79.4502,12776.0
2021-12-15 15:30:00,85.51,85.56,85.32,85.47,25888.0,79.4874,79.5339,79.3108,79.4502,25888.0
2021-12-15 15:35:00,85.47,85.56,85.42,85.51,14178.0,79.4502,79.5339,79.4037,79.4874,14178.0
2021-12-15 15:40:00,85.55,85.56,85.24,85.27,24676.0,79.5246,79.5339,79.2364,79.2643,24676.0
2021-12-15 15:45:00,85.33,85.47,85.14,85.14,40230.0,79.3201,79.4502,79.1434,79.1434,40230.0
2021-12-15 15:50:00,85.1,85.58,85.1,85.58,52222.0,79.1063,79.5525,79.1063,79.5525,52222.0
2021-12-15 15:55:00,85.58,85.82,85.58,85.74,90282.0,79.5525,79.7755,79.5525,79.7012,90282.0
2021-12-16 09:30:00,85.97,86.38,84.19,84.41,35196.0,79.915,80.2961,78.2604,78.4649,35196.0
2021-12-16 09:35:00,84.5,84.72,83.25,83.36,47002.0,78.5485,78.753,77.3866,77.4888,47002.0
2021-12-16 09:40:00,83.34,83.52,82.64,82.88,68160.0,77.4702,77.6375,76.8195,77.0426,68160.0
2021-12-16 09:45:00,82.96,83.49,82.77,83.25,46006.0,77.117,77.6097,76.9404,77.3866,46006.0
2021-12-16 09:50:00,83.45,83.46,82.83,83.11,60492.0,77.5725,77.5818,76.9961,77.2564,60492.0
2021-12-16 09:55:00,83.12,83.19,82.86,83.05,52746.0,77.2657,77.3308,77.024,77.2006,52746.0
2021-12-16 10:00:00,83.06,83.13,82.39,82.48,46444.0,77.2099,77.275,76.5871,76.6708,46444.0
2021-12-16 10:05:00,82.49,82.72,82.11,82.18,34076.0,76.6801,76.8939,76.3269,76.3919,34076.0
2021-12-16 10:10:00,82.19,82.56,82.19,82.48,16120.0,76.4012,76.7452,76.4012,76.6708,16120.0
2021-12-16 10:15:00,82.55,82.77,82.45,82.45,69100.0,76.7359,76.9404,76.6429,76.6429,69100.0
2021-12-16 10:20:00,82.53,82.73,82.51,82.73,22170.0,76.7173,76.9032,76.6987,76.9032,22170.0
2021-12-16 10:25:00,82.69,83.27,82.68,83.24,38192.0,76.866,77.4051,76.8567,77.3773,38192.0
2021-12-16 10:30:00,83.25,83.85,83.25,83.77,29724.0,77.3866,77.9443,77.3866,77.8699,29724.0
2021-12-16 10:35:00,83.78,83.96,83.65,83.75,23234.0,77.8792,78.0466,77.7584,77.8513,23234.0
2021-12-16 10:40:00,83.75,83.95,83.43,83.89,39636.0,77.8513,78.0373,77.5539,77.9815,39636.0
2021-12-16 10:45:00,83.92,84.11,83.7,84.05,10576.0,78.0094,78.186,77.8049,78.1302,10576.0
2021-12-16 10:50:00,84.09,84.21,83.95,83.97,10958.0,78.1674,78.2789,78.0373,78.0558,10958.0
2021-12-16 10:55:00,83.99,83.99,83.74,83.9,10138.0,78.0744,78.0744,77.842,77.9908,10138.0
2021-12-16 11:00:00,83.92,83.92,83.31,83.35,17048.0,78.0094,78.0094,77.4423,77.4795,17048.0
2021-12-16 11:05:00,83.31,83.42,82.99,83.01,15234.0,77.4423,77.5446,77.1449,77.1635,15234.0
2021-12-16 11:10:00,83.02,83.39,83.02,83.17,12720.0,77.1728,77.5167,77.1728,77.3122,12720.0
2021-12-16 11:15:00,83.21,83.46,83.1,83.1,14862.0,77.3494,77.5818,77.2471,77.2471,14862.0
2021-12-16 11:20:00,83.11,83.58,83.11,83.55,12082.0,77.2564,77.6933,77.2564,77.6654,12082.0
2021-12-16 11:25:00,83.54,83.76,83.46,83.51,11300.0,77.6561,77.8606,77.5818,77.6282,11300.0
2021-12-16 11:30:00,83.6,83.6,83.16,83.22,11268.0,77.7119,77.7119,77.3029,77.3587,11268.0
2021-12-16 11:35:00,83.31,83.32,82.81,83.05,22434.0,77.4423,77.4516,76.9775,77.2006,22434.0
2021-12-16 11:40:00,83.1,83.32,83.08,83.08,17132.0,77.2471,77.4516,77.2285,77.2285,17132.0
2021-12-16 11:45:00,83.1,83.17,82.92,83.02,22092.0,77.2471,77.3122,77.0798,77.1728,22092.0
2021-12-16 11:50:00,82.95,83.26,82.95,83.17,15402.0,77.1077,77.3959,77.1077,77.3122,15402.0
2021-12-16 11:55:00,83.21,83.25,83.03,83.08,7928.0,77.3494,77.3866,77.1821,77.2285,7928.0
2021-12-16 12:00:00,83.2,83.42,83.03,83.03,9090.0,77.3401,77.5446,77.1821,77.1821,9090.0
2021-12-16 12:05:00,83.08,83.08,82.68,82.75,18864.0,77.2285,77.2285,76.8567,76.9218,18864.0
2021-12-16 12:10:00,82.81,83.0,82.75,82.75,16750.0,76.9775,77.1542,76.9218,76.9218,16750.0
2021-12-16 12:15:00,82.75,82.86,82.72,82.76,21082.0,76.9218,77.024,76.8939,76.9311,21082.0
2021-12-16 12:20:00,82.85,82.97,82.77,82.8,9700.0,77.0147,77.1263,76.9404,76.9683,9700.0
2021-12-16 12:25:00,82.76,82.79,82.67,82.75,6140.0,76.9311,76.959,76.8474,76.9218,6140.0
2021-12-16 12:30:00,82.7,82.83,82.61,82.64,4242.0,76.8753,76.9961,76.7916,76.8195,4242.0
2021-12-16 12:35:00,82.68,82.69,82.52,82.52,12776.0,76.8567,76.866,76.708,76.708,12776.0
2021-12-16 12:40:00,82.57,82.61,82.0,82.01,45146.0,76.7545,76.7916,76.2246,76.2339,45146.0
2021-12-16 12:45:00,82.18,82.33,82.16,82.19,6280.0,76.3919,76.5314,76.3733,76.4012,6280.0
2021-12-16 12:50:00,82.21,82.37,82.16,82.16,24822.0,76.4198,76.5685,76.3733,76.3733,24822.0
2021-12-16 12:55:00,82.15,82.2,82.0,82.1,10846.0,76.364,76.4105,76.2246,76.3176,10846.0
2021-12-16 13:00:00,82.01,82.25,82.01,82.25,9238.0,76.2339,76.457,76.2339,76.457,9238.0
2021-12-16 13:05:00,82.19,82.2,81.87,81.87,17348.0,76.4012,76.4105,76.1038,76.1038,17348.0
2021-12-16 13:10:00,81.91,82.07,81.87,82.07,16004.0,76.1409,76.2897,76.1038,76.2897,16004.0
2021-12-16 13:15:00,82.08,82.08,81.92,82.04,11870.0,76.299,76.299,76.1502,76.2618,11870.0
2021-12-16 13:20:00,82.06,82.14,81.77,81.86,25452.0,76.2804,76.3547,76.0108,76.0945,25452.0
2021-12-16 13:25:00,81.81,81.84,81.64,81.69,13526.0,76.048,76.0759,75.89,75.9364,13526.0
2021-12-16 13:30:00,81.7,81.87,81.66,81.77,16110.0,75.9457,76.1038,75.9085,76.0108,16110.0
2021-12-16 13:35:00,81.76,81.89,81.75,81.86,11282.0,76.0015,76.1223,75.9922,76.0945,11282.0
2021-12-16 13:40:00,81.86,82.2,81.83,82.2,17030.0,76.0945,76.4105,76.0666,76.4105,17030.0
2021-12-16 13:45:00,82.23,82.51,82.2,82.38,7748.0,76.4384,76.6987,76.4105,76.5778,7748.0
2021-12-16 13:50:00,82.44,82.44,82.28,82.36,8746.0,76.6336,76.6336,76.4849,76.5592,8746.0
2021-12-16 13:55:00,82.3,82.31,82.19,82.19,4398.0,76.5035,76.5128,76.4012,76.4012,4398.0
2021-12-16 14:00:00,82.17,82.39,82.17,82.26,10398.0,76.3826,76.5871,76.3826,76.4663,10398.0
2021-12-16 14:05:00,82.26,82.43,82.24,82.37,16108.0,76.4663,76.6243,76.4477,76.5685,16108.0
2021-12-16 14:10:00,82.35,82.42,82.34,82.39,13702.0,76.5499,76.615,76.5407,76.5871,13702.0
2021-12-16 14:15:00,82.36,82.44,81.99,82.09,17654.0,76.5592,76.6336,76.2153,76.3083,17654.0
2021-12-16 14:20:00,82.08,82.26,82.05,82.07,17530.0,76.299,76.4663,76.2711,76.2897,17530.0
2021-12-16 14:25:00,82.18,82.3,82.15,82.22,39812.0,76.3919,76.5035,76.364,76.4291,39812.0
2021-12-16 14:30:00,82.23,82.27,81.99,82.03,8032.0,76.4384,76.4756,76.2153,76.2525,8032.0
2021-12-16 14:35:00,82.03,82.17,81.99,82.11,14188.0,76.2525,76.3826,76.2153,76.3269,14188.0
2021-12-16 14:40:00,82.08,82.17,82.01,82.04,10424.0,76.299,76.3826,76.2339,76.2618,10424.0
2021-12-16 14:45:00,82.05,82.09,81.81,81.89,17924.0,76.2711,76.3083,76.048,76.1223,17924.0
2021-12-16 14:50:00,81.93,81.96,81.76,81.83,24244.0,76.1595,76.1874,76.0015,76.0666,24244.0
2021-12-16 14:55:00,81.8,81.99,81.75,81.99,16922.0,76.0387,76.2153,75.9922,76.2153,16922.0
2021-12-16 15:00:00,81.93,81.93,81.66,81.76,6476.0,76.1595,76.1595,75.9085,76.0015,6476.0
2021-12-16 15:05:00,81.97,82.07,81.85,81.91,16020.0,76.1967,76.2897,76.0852,76.1409,16020.0
2021-12-16 15:10:00,81.83,81.95,81.78,81.94,13676.0,76.0666,76.1781,76.0201,76.1688,13676.0
2021-12-16 15:15:00,81.9,82.08,81.86,82.08,13442.0,76.1316,76.299,76.0945,76.299,13442.0
2021-12-16 15:20:00,82.17,82.36,82.14,82.31,3822.0,76.3826,76.5592,76.3547,76.5128,3822.0
2021-12-16 15:25:00,82.31,82.64,82.28,82.58,20746.0,76.5128,76.8195,76.4849,76.7637,20746.0
2021-12-16 15:30:00,82.68,82.83,82.56,82.77,27008.0,76.8567,76.9961,76.7452,76.9404,27008.0
2021-12-16 15:35:00,82.72,82.82,82.63,82.71,10616.0,76.8939,76.9868,76.8102,76.8846,10616.0
2021-12-16 15:40:00,82.72,82.79,82.55,82.55,76350.0,76.8939,76.959,76.7359,76.7359,76350.0
2021-12-16 15:45:00,82.55,82.57,82.2,82.2,47918.0,76.7359,76.7545,76.4105,76.4105,47918.0
2021-12-16 15:50:00,82.25,82.67,82.23,82.41,37868.0,76.457,76.8474,76.4384,76.6057,37868.0
2021-12-16 15:55:00,82.42,82.61,82.35,82.46,120876.0,76.615,76.7916,76.5499,76.6522,120876.0
2021-12-17 09:30:00,82.74,83.12,82.15,82.49,87362.0,76.9125,77.2657,76.364,76.6801,87362.0
2021-12-17 09:35:00,82.38,82.79,82.12,82.43,12006.0,76.5778,76.959,76.3361,76.6243,12006.0
2021-12-17 09:40:00,82.43,83.06,82.04,82.5,47008.0,76.6243,77.2099,76.2618,76.6894,47008.0
2021-12-17 09:45:00,82.5,83.25,82.4,83.25,44410.0,76.6894,77.3866,76.5964,77.3866,44410.0
2021-12-17 09:50:00,83.32,83.62,82.99,82.99,23294.0,77.4516,77.7305,77.1449,77.1449,23294.0
2021-12-17 09:55:00,82.94,83.43,82.93,83.43,7308.0,77.0984,77.5539,77.0891,77.5539,7308.0
2021-12-17 10:00:00,83.52,84.16,83.42,83.89,35462.0,77.6375,78.2325,77.5446,77.9815,35462.0
2021-12-17 10:05:00,83.97,84.13,83.74,83.97,15622.0,78.0558,78.2046,77.842,78.0558,15622.0
2021-12-17 10:10:00,83.84,84.1,83.7,83.7,19070.0,77.935,78.1767,77.8049,77.8049,19070.0
2021-12-17 10:15:00,83.5,83.66,83.31,83.36,15214.0,77.619,77.7677,77.4423,77.4888,15214.0
2021-12-17 10:20:00,83.43,83.61,83.33,83.6,22128.0,77.5539,77.7212,77.4609,77.7119,22128.0
2021-12-17 10:25:00,83.57,83.94,83.57,83.65,7792.0,77.684,78.028,77.684,77.7584,7792.0
2021-12-17 10:30:00,83.86,83.92,83.61,83.81,19256.0,77.9536,78.0094,77.7212,77.9071,19256.0
2021-12-17 10:35:00,83.92,84.48,83.92,84.37,24422.0,78.0094,78.5299,78.0094,78.4277,24422.0
2021-12-17 10:40:00,84.36,84.56,84.35,84.41,7254.0,78.4184,78.6043,78.4091,78.4649,7254.0
2021-12-17 10:45:00,84.41,84.61,84.36,84.53,16478.0,78.4649,78.6508,78.4184,78.5764,16478.0
2021-12-17 10:50:00,84.55,84.91,84.53,84.91,27712.0,78.595,78.9296,78.5764,78.9296,27712.0
2021-12-17 10:55:00,84.91,85.02,84.45,84.7,33964.0,78.9296,79.0319,78.502,78.7344,33964.0
2021-12-17 11:00:00,84.58,84.83,84.54,84.63,23282.0,78.6229,78.8553,78.5857,78.6694,23282.0
2021-12-17 11:05:00,84.55,84.97,84.55,84.86,21496.0,78.595,78.9854,78.595,78.8832,21496.0
2021-12-17 11:10:00,84.95,85.42,84.95,85.17,34026.0,78.9668,79.4037,78.9668,79.1713,34026.0
2021-12-17 11:15:00,85.08,85.29,84.99,85.15,22926.0,79.0877,79.2829,79.004,79.1527,22926.0
2021-12-17 11:20:00,85.06,85.27,85.04,85.08,12266.0,79.0691,79.2643,79.0505,79.0877,12266.0
2021-12-17 11:25:00,85.0,85.21,85.0,85.04,16458.0,79.0133,79.2085,79.0133,79.0505,16458.0
2021-12-17 11:30:00,85.03,85.15,84.88,84.88,15712.0,79.0412,79.1527,78.9018,78.9018,15712.0
2021-12-17 11:35:00,84.76,84.82,84.52,84.72,10510.0,78.7902,78.846,78.5671,78.753,10510.0
2021-12-17 11:40:00,84.69,84.7,84.45,84.46,8352.0,78.7251,78.7344,78.502,78.5113,8352.0
2021-12-17 11:45:00,84.4,84.83,84.38,84.57,15294.0,78.4556,78.8553,78.437,78.6136,15294.0
2021-12-17 11:50:00,84.66,84.9,84.66,84.83,12940.0,78.6972,78.9203,78.6972,78.8553,12940.0
2021-12-17 11:55:00,84.77,85.14,84.72,84.9,18790.0,78.7995,79.1434,78.753,78.9203,18790.0
2021-12-17 12:00:00,84.9,84.9,84.64,84.64,8868.0,78.9203,78.9203,78.6787,78.6787,8868.0
2021-12-17 12:05:00,84.69,84.82,84.63,84.74,18878.0,78.7251,78.846,78.6694,78.7716,18878.0
2021-12-17 12:10:00,84.71,85.15,84.71,85.14,14714.0,78.7437,79.1527,78.7437,79.1434,14714.0
2021-12-17 12:15:00,85.14,85.32,85.08,85.23,13492.0,79.1434,79.3108,79.0877,79.2271,13492.0
2021-12-17 12:20:00,85.14,85.31,85.13,85.28,16066.0,79.1434,79.3015,79.1341,79.2736,16066.0
2021-12-17 12:25:00,85.22,85.24,85.07,85.2,10732.0,79.2178,79.2364,79.0784,79.1992,10732.0
2021-12-17 12:30:00,85.16,85.35,85.06,85.12,14042.0,79.162,79.3387,79.0691,79.1249,14042.0
2021-12-17 12:35:00,85.12,85.17,84.88,85.08,10250.0,79.1249,79.1713,78.9018,79.0877,10250.0
2021-12-17 12:40:00,85.08,85.25,85.06,85.14,16488.0,79.0877,79.2457,79.0691,79.1434,16488.0
2021-12-17 12:45:00,85.21,85.25,85.13,85.22,11746.0,79.2085,79.2457,79.1341,79.2178,11746.0
2021-12-17 12:50:00,85.15,85.29,84.95,85.02,17734.0,79.1527,79.2829,78.9668,79.0319,17734.0
2021-12-17 12:55:00,85.05,85.14,85.0,85.06,11884.0,79.0598,79.1434,79.0133,79.0691,11884.0
2021-12-17 13:00:00,85.11,85.14,84.98,85.13,6824.0,79.1156,79.1434,78.9947,79.1341,6824.0
2021-12-17 13:05:00,85.0,85.0,84.81,84.98,5566.0,79.0133,79.0133,78.8367,78.9947,5566.0
2021-12-17 13:10:00,84.99,85.13,84.91,84.91,9484.0,79.004,79.1341,78.9296,78.9296,9484.0
2021-12-17 13:15:00,84.99,85.06,84.92,85.0,5594.0,79.004,79.0691,78.9389,79.0133,5594.0
2021-12-17 13:20:00,85.04,85.21,85.0,85.21,6504.0,79.0505,79.2085,79.0133,79.2085,6504.0
2021-12-17 13:25:00,85.21,85.22,85.0,85.03,9366.0,79.2085,79.2178,79.0133,79.0412,9366.0
2021-12-17 13:30:00,85.08,85.33,85.08,85.29,5730.0,79.0877,79.3201,79.0877,79.2829,5730.0
2021-12-17 13:35:00,85.3,85.34,85.03,85.04,5534.0,79.2922,79.3294,79.0412,79.0505,5534.0
2021-12-17 13:40:00,85.07,85.11,85.0,85.02,2100.0,79.0784,79.1156,79.0133,79.0319,2100.0
2021-12-17 13:45:00,85.09,85.16,85.01,85.01,11440.0,79.097,79.162,79.0226,79.0226,11440.0
2021-12-17 13:50:00,85.06,85.15,85.06,85.15,2290.0,79.0691,79.1527,79.0691,79.1527,2290.0
2021-12-17 13:55:00,85.05,85.17,84.98,85.17,10328.0,79.0598,79.1713,78.9947,79.1713,10328.0
2021-12-17 14:00:00,85.16,85.22,85.0,85.03,8950.0,79.162,79.2178,79.0133,79.0412,8950.0
2021-12-17 14:05:00,85.0,85.11,84.97,85.11,11874.0,79.0133,79.1156,78.9854,79.1156,11874.0
2021-12-17 14:10:00,85.11,85.23,85.08,85.08,3650.0,79.1156,79.2271,79.0877,79.0877,3650.0
2021-12-17 14:15:00,85.14,85.2,85.02,85.05,7118.0,79.1434,79.1992,79.0319,79.0598,7118.0
2021-12-17 14:20:00,85.14,85.14,85.04,85.07,11332.0,79.1434,79.1434,79.0505,79.0784,11332.0
2021-12-17 14:25:00,85.02,85.13,84.99,85.03,17162.0,79.0319,79.1341,79.004,79.0412,17162.0
2021-12-17 14:30:00,85.12,85.17,85.08,85.08,3694.0,79.1249,79.1713,79.0877,79.0877,3694.0
2021-12-17 14:35:00,85.04,85.08,84.89,85.06,11736.0,79.0505,79.0877,78.9111,79.0691,11736.0
2021-12-17 14:40:00,85.1,85.15,85.07,85.15,6554.0,79.1063,79.1527,79.0784,79.1527,6554.0
2021-12-17 14:45:00,85.15,85.28,85.08,85.1,3214.0,79.1527,79.2736,79.0877,79.1063,3214.0
2021-12-17 14:50:00,85.1,85.14,84.95,85.03,12810.0,79.1063,79.1434,78.9668,79.0412,12810.0
2021-12-17 14:55:00,85.1,85.17,84.97,85.03,17946.0,79.1063,79.1713,78.9854,79.0412,17946.0
2021-12-17 15:00:00,85.0,85.16,84.95,84.98,12604.0,79.0133,79.162,78.9668,78.9947,12604.0
2021-12-17 15:05:00,85.01,85.03,84.95,85.03,14092.0,79.0226,79.0412,78.9668,79.0412,14092.0
2021-12-17 15:10:00,85.01,85.01,84.79,84.79,2682.0,79.0226,79.0226,78.8181,78.8181,2682.0
2021-12-17 15:15:00,84.86,84.86,84.59,84.69,7304.0,78.8832,78.8832,78.6322,78.7251,7304.0
2021-12-17 15:20:00,84.74,84.88,84.72,84.73,6776.0,78.7716,78.9018,78.753,78.7623,6776.0
2021-12-17 15:25:00,84.72,84.72,84.37,84.56,12868.0,78.753,78.753,78.4277,78.6043,12868.0
2021-12-17 15:30:00,84.6,84.62,84.38,84.47,11178.0,78.6415,78.6601,78.437,78.5206,11178.0
2021-12-17 15:35:00,84.5,84.63,84.38,84.63,10646.0,78.5485,78.6694,78.437,78.6694,10646.0
2021-12-17 15:40:00,84.67,84.82,84.57,84.76,19630.0,78.7065,78.846,78.6136,78.7902,19630.0
2021-12-17 15:45:00,84.75,84.75,84.33,84.42,36312.0,78.7809,78.7809,78.3905,78.4742,36312.0
2021-12-17 15:50:00,84.46,84.5,84.01,84.36,34834.0,78.5113,78.5485,78.093,78.4184,34834.0
2021-12-17 15:55:00,84.32,84.91,84.31,84.72,130502.0,78.3812,78.9296,78.3719,78.753,130502.0
2021-12-20 09:30:00,83.11,83.38,81.82,81.83,91058.0,77.2564,77.5074,76.0573,76.0666,91058.0
2021-12-20 09:35:00,81.83,82.83,81.83,82.59,13046.0,76.0666,76.9961,76.0666,76.773,13046.0
2021-12-20 09:40:00,82.7,82.92,82.17,82.58,26328.0,76.8753,77.0798,76.3826,76.7637,26328.0
2021-12-20 09:45:00,82.39,82.82,82.2,82.2,20332.0,76.5871,76.9868,76.4105,76.4105,20332.0
2021-12-20 09:50:00,82.08,82.41,81.8,82.36,26308.0,76.299,76.6057,76.0387,76.5592,26308.0
2021-12-20 09:55:00,82.3,82.69,81.83,82.17,36096.0,76.5035,76.866,76.0666,76.3826,36096.0
2021-12-20 10:00:00,82.08,82.27,81.56,81.85,31016.0,76.299,76.4756,75.8156,76.0852,31016.0
2021-12-20 10:05:00,81.77,81.9,81.25,81.63,16812.0,76.0108,76.1316,75.5274,75.8807,16812.0
2021-12-20 10:10:00,81.56,81.63,81.13,81.48,18700.0,75.8156,75.8807,75.4159,75.7412,18700.0
2021-12-20 10:15:00,81.42,81.57,81.11,81.42,9492.0,75.6854,75.8249,75.3973,75.6854,9492.0
2021-12-20 10:20:00,81.43,81.89,81.36,81.5,20792.0,75.6947,76.1223,75.6297,75.7598,20792.0
2021-12-20 10:25:00,81.47,81.56,81.14,81.25,17670.0,75.7319,75.8156,75.4252,75.5274,17670.0
2021-12-20 10:30:00,81.16,81.23,81.11,81.23,5186.0,75.4438,75.5088,75.3973,75.5088,5186.0
2021-12-20 10:35:00,81.14,81.44,81.13,81.19,19786.0,75.4252,75.704,75.4159,75.4716,19786.0
2021-12-20 10:40:00,81.33,81.47,81.2,81.47,25828.0,75.6018,75.7319,75.4809,75.7319,25828.0
2021-12-20 10:45:00,81.58,81.58,80.85,80.93,30156.0,75.8342,75.8342,75.1556,75.23,30156.0
2021-12-20 10:50:00,81.05,81.09,80.85,80.95,21996.0,75.3415,75.3787,75.1556,75.2486,21996.0
2021-12-20 10:55:00,80.94,80.94,80.4,80.5,21582.0,75.2393,75.2393,74.7373,74.8302,21582.0
2021-12-20 11:00:00,80.51,80.76,80.32,80.32,18298.0,74.8395,75.0719,74.6629,74.6629,18298.0
2021-12-20 11:05:00,80.41,80.45,80.25,80.25,10232.0,74.7466,74.7838,74.5979,74.5979,10232.0
2021-12-20 11:10:00,80.23,80.31,80.08,80.27,28128.0,74.5793,74.6536,74.4398,74.6164,28128.0
2021-12-20 11:15:00,80.23,80.28,79.95,80.23,26314.0,74.5793,74.6257,74.319,74.5793,26314.0
2021-12-20 11:20:00,80.18,80.33,80.06,80.27,12376.0,74.5328,74.6722,74.4212,74.6164,12376.0
2021-12-20 11:25:00,80.27,80.27,80.01,80.18,15362.0,74.6164,74.6164,74.3748,74.5328,15362.0
2021-12-20 11:30:00,80.22,80.42,80.17,80.39,26192.0,74.57,74.7559,74.5235,74.728,26192.0
2021-12-20 11:35:00,80.45,80.51,80.41,80.42,8296.0,74.7838,74.8395,74.7466,74.7559,8296.0
2021-12-20 11:40:00,80.42,80.51,80.3,80.44,23050.0,74.7559,74.8395,74.6443,74.7745,23050.0
2021-12-20 11:45:00,80.57,80.57,80.23,80.36,26628.0,74.8953,74.8953,74.5793,74.7001,26628.0
2021-12-20 11:50:00,80.47,80.74,80.47,80.74,13852.0,74.8024,75.0533,74.8024,75.0533,13852.0
2021-12-20 11:55:00,80.69,80.7,80.48,80.69,14374.0,75.0069,75.0162,74.8117,75.0069,14374.0
2021-12-20 12:00:00,80.66,80.66,80.19,80.4,30602.0,74.979,74.979,74.5421,74.7373,30602.0
2021-12-20 12:05:00,80.34,80.44,80.13,80.17,21940.0,74.6815,74.7745,74.4863,74.5235,21940.0
2021-12-20 12:10:00,80.22,80.22,80.04,80.09,14116.0,74.57,74.57,74.4026,74.4491,14116.0
2021-12-20 12:15:00,80.05,80.08,79.83,79.92,31704.0,74.4119,74.4398,74.2074,74.2911,31704.0
2021-12-20 12:20:00,79.91,79.91,79.53,79.88,48808.0,74.2818,74.2818,73.9286,74.2539,48808.0
2021-12-20 12:25:00,79.8,79.9,79.75,79.78,15856.0,74.1795,74.2725,74.1331,74.161,15856.0
2021-12-20 12:30:00,79.9,79.9,79.71,79.77,19892.0,74.2725,74.2725,74.0959,74.1517,19892.0
2021-12-20 12:35:00,79.81,79.81,79.56,79.64,32692.0,74.1888,74.1888,73.9565,74.0308,32692.0
2021-12-20 12:40:00,79.58,79.75,79.44,79.75,26448.0,73.975,74.1331,73.8449,74.1331,26448.0
2021-12-20 12:45:00,79.82,80.32,79.82,80.32,10706.0,74.1981,74.6629,74.1981,74.6629,10706.0
2021-12-20 12:50:00,80.48,80.71,80.36,80.58,14550.0,74.8117,75.0255,74.7001,74.9046,14550.0
2021-12-20 12:55:00,80.69,80.92,80.69,80.86,8596.0,75.0069,75.2207,75.0069,75.1649,8596.0
2021-12-20 13:00:00,80.92,80.94,80.69,80.78,6662.0,75.2207,75.2393,75.0069,75.0905,6662.0
2021-12-20 13:05:00,80.84,80.97,80.8,80.89,12164.0,75.1463,75.2671,75.1091,75.1928,12164.0
2021-12-20 13:10:00,80.89,81.28,80.83,81.19,23684.0,75.1928,75.5553,75.137,75.4716,23684.0
2021-12-20 13:15:00,81.25,81.28,80.96,81.03,10192.0,75.5274,75.5553,75.2578,75.3229,10192.0
2021-12-20 13:20:00,81.1,81.14,80.98,81.04,9626.0,75.388,75.4252,75.2764,75.3322,9626.0
2021-12-20 13:25:00,81.04,81.1,80.91,81.06,11946.0,75.3322,75.388,75.2114,75.3508,11946.0
2021-12-20 13:30:00,81.07,81.17,81.03,81.06,6252.0,75.3601,75.4531,75.3229,75.3508,6252.0
2021-12-20 13:35:00,81.04,81.07,80.79,80.97,10182.0,75.3322,75.3601,75.0998,75.2671,10182.0
2021-12-20 13:40:00,81.01,81.2,81.01,81.2,3542.0,75.3043,75.4809,75.3043,75.4809,3542.0
2021-12-20 13:45:00,81.24,81.32,81.2,81.32,5966.0,75.5181,75.5925,75.4809,75.5925,5966.0
2021-12-20 13:50:00,81.32,81.32,81.24,81.28,4626.0,75.5925,75.5925,75.5181,75.5553,4626.0
2021-12-20 13:55:00,81.3,81.32,80.96,80.97,12888.0,75.5739,75.5925,75.2578,75.2671,12888.0
2021-12-20 14:00:00,80.97,81.22,80.84,81.04,6120.0,75.2671,75.4995,75.1463,75.3322,6120.0
2021-12-20 14:05:00,81.11,81.36,81.11,81.25,11004.0,75.3973,75.6297,75.3973,75.5274,11004.0
2021-12-20 14:10:00,81.27,81.32,81.15,81.17,4878.0,75.546,75.5925,75.4345,75.4531,4878.0
2021-12-20 14:15:00,81.2,81.28,81.2,81.25,12910.0,75.4809,75.5553,75.4809,75.5274,12910.0
2021-12-20 14:20:00,81.21,81.3,81.1,81.1,9782.0,75.4902,75.5739,75.388,75.388,9782.0
2021-12-20 14:25:00,81.09,81.1,80.7,80.77,9632.0,75.3787,75.388,75.0162,75.0812,9632.0
2021-12-20 14:30:00,80.77,80.9,80.73,80.85,5916.0,75.0812,75.2021,75.044,75.1556,5916.0
2021-12-20 14:35:00,80.9,80.91,80.83,80.86,5724.0,75.2021,75.2114,75.137,75.1649,5724.0
2021-12-20 14:40:00,80.86,80.88,80.67,80.79,26930.0,75.1649,75.1835,74.9883,75.0998,26930.0
2021-12-20 14:45:00,80.78,80.82,80.71,80.82,8836.0,75.0905,75.1277,75.0255,75.1277,8836.0
2021-12-20 14:50:00,80.87,80.92,80.8,80.91,5414.0,75.1742,75.2207,75.1091,75.2114,5414.0
2021-12-20 14:55:00,80.89,80.98,80.76,80.79,17042.0,75.1928,75.2764,75.0719,75.0998,17042.0
2021-12-20 15:00:00,80.82,80.96,80.77,80.86,10900.0,75.1277,75.2578,75.0812,75.1649,10900.0
2021-12-20 15:05:00,80.93,81.25,80.92,81.19,18384.0,75.23,75.5274,75.2207,75.4716,18384.0
2021-12-20 15:10:00,81.19,81.25,81.04,81.08,18520.0,75.4716,75.5274,75.3322,75.3694,18520.0
2021-12-20 15:15:00,81.15,81.26,81.11,81.19,10646.0,75.4345,75.5367,75.3973,75.4716,10646.0
2021-12-20 15:20:00,81.2,81.25,81.0,81.13,14522.0,75.4809,75.5274,75.295,75.4159,14522.0
2021-12-20 15:25:00,81.14,81.25,81.05,81.23,5848.0,75.4252,75.5274,75.3415,75.5088,5848.0
2021-12-20 15:30:00,81.1,81.13,80.92,81.05,23732.0,75.388,75.4159,75.2207,75.3415,23732.0
2021-12-20 15:35:00,81.04,81.12,81.01,81.06,11584.0,75.3322,75.4066,75.3043,75.3508,11584.0
2021-12-20 15:40:00,81.06,81.19,81.05,81.11,15808.0,75.3508,75.4716,75.3415,75.3973,15808.0
2021-12-20 15:45:00,81.11,81.19,81.05,81.09,26506.0,75.3973,75.4716,75.3415,75.3787,26506.0
2021-12-20 15:50:00,81.12,81.23,81.05,81.17,32624.0,75.4066,75.5088,75.3415,75.4531,32624.0
2021-12-20 15:55:00,81.17,81.35,81.12,81.28,85826.0,75.4531,75.6204,75.4066,75.5553,85826.0
2021-12-21 09:30:00,81.88,83.15,81.88,83.14,24698.0,76.113,77.2936,76.113,77.2843,24698.0
2021-12-21 09:35:00,83.1,83.1,82.5,82.74,24178.0,77.2471,77.2471,76.6894,76.9125,24178.0
2021-12-21 09:40:00,82.75,82.75,81.86,82.16,11674.0,76.9218,76.9218,76.0945,76.3733,11674.0
2021-12-21 09:45:00,82.02,82.11,81.69,81.69,23198.0,76.2432,76.3269,75.9364,75.9364,23198.0
2021-12-21 09:50:00,81.64,82.07,81.51,81.89,8898.0,75.89,76.2897,75.7691,76.1223,8898.0
2021-12-21 09:55:00,81.89,82.06,81.79,81.85,3920.0,76.1223,76.2804,76.0294,76.0852,3920.0
2021-12-21 10:00:00,81.85,82.16,81.8,81.96,29474.0,76.0852,76.3733,76.0387,76.1874,29474.0
2021-12-21 10:05:00,82.08,82.08,81.8,81.8,12016.0,76.299,76.299,76.0387,76.0387,12016.0
2021-12-21 10:10:00,81.71,81.99,81.7,81.99,23138.0,75.955,76.2153,75.9457,76.2153,23138.0
2021-12-21 10:15:00,82.02,82.55,82.02,82.54,15530.0,76.2432,76.7359,76.2432,76.7266,15530.0
2021-12-21 10:20:00,82.6,82.75,82.21,82.47,17378.0,76.7823,76.9218,76.4198,76.6615,17378.0
2021-12-21 10:25:00,82.45,82.45,81.9,82.02,11020.0,76.6429,76.6429,76.1316,76.2432,11020.0
2021-12-21 10:30:00,82.19,82.22,81.94,82.05,6954.0,76.4012,76.4291,76.1688,76.2711,6954.0
2021-12-21 10:35:00,82.08,82.15,81.94,82.0,8454.0,76.299,76.364,76.1688,76.2246,8454.0
2021-12-21 10:40:00,82.01,82.08,81.95,82.08,3058.0,76.2339,76.299,76.1781,76.299,3058.0
2021-12-21 10:45:00,82.02,82.38,81.97,82.28,14544.0,76.2432,76.5778,76.1967,76.4849,14544.0
2021-12-21 10:50:00,82.33,82.46,82.27,82.29,5472.0,76.5314,76.6522,76.4756,76.4942,5472.0
2021-12-21 10:55:00,82.29,82.29,82.2,82.2,8118.0,76.4942,76.4942,76.4105,76.4105,8118.0
2021-12-21 11:00:00,82.26,82.27,82.05,82.15,5326.0,76.4663,76.4756,76.2711,76.364,5326.0
2021-12-21 11:05:00,82.16,82.23,82.08,82.23,10952.0,76.3733,76.4384,76.299,76.4384,10952.0
2021-12-21 11:10:00,82.23,82.25,82.14,82.25,17326.0,76.4384,76.457,76.3547,76.457,17326.0
2021-12-21 11:15:00,82.29,82.29,81.92,81.92,10882.0,76.4942,76.4942,76.1502,76.1502,10882.0
2021-12-21 11:20:00,81.92,82.02,81.84,81.86,7602.0,76.1502,76.2432,76.0759,76.0945,7602.0
2021-12-21 11:25:00,81.93,81.98,81.82,81.85,13482.0,76.1595,76.206,76.0573,76.0852,13482.0
2021-12-21 11:30:00,81.9,81.92,81.79,81.83,24332.0,76.1316,76.1502,76.0294,76.0666,24332.0
2021-12-21 11:35:00,81.82,82.34,81.79,82.17,18770.0,76.0573,76.5407,76.0294,76.3826,18770.0
2021-12-21 11:40:00,82.22,82.49,82.21,82.47,39792.0,76.4291,76.6801,76.4198,76.6615,39792.0
2021-12-21 11:45:00,82.41,82.42,82.22,82.22,10934.0,76.6057,76.615,76.4291,76.4291,10934.0
2021-12-21 11:50:00,82.25,82.38,82.25,82.34,9556.0,76.457,76.5778,76.457,76.5407,9556.0
2021-12-21 11:55:00,82.3,82.32,82.21,82.29,7718.0,76.5035,76.5221,76.4198,76.4942,7718.0
2021-12-21 12:00:00,82.33,82.53,82.25,82.53,9404.0,76.5314,76.7173,76.457,76.7173,9404.0
2021-12-21 12:05:00,82.53,82.56,82.38,82.47,16598.0,76.7173,76.7452,76.5778,76.6615,16598.0
2021-12-21 12:10:00,82.55,82.75,82.5,82.75,28914.0,76.7359,76.9218,76.6894,76.9218,28914.0
2021-12-21 12:15:00,82.71,82.74,82.64,82.72,27082.0,76.8846,76.9125,76.8195,76.8939,27082.0
2021-12-21 12:20:00,82.7,82.72,82.43,82.43,8796.0,76.8753,76.8939,76.6243,76.6243,8796.0
2021-12-21 12:25:00,82.46,82.72,82.46,82.57,7916.0,76.6522,76.8939,76.6522,76.7545,7916.0
2021-12-21 12:30:00,82.71,82.81,82.62,82.63,15308.0,76.8846,76.9775,76.8009,76.8102,15308.0
2021-12-21 12:35:00,82.64,82.75,82.63,82.75,18134.0,76.8195,76.9218,76.8102,76.9218,18134.0
2021-12-21 12:40:00,82.7,82.7,82.6,82.65,16514.0,76.8753,76.8753,76.7823,76.8288,16514.0
2021-12-21 12:45:00,82.66,82.82,82.59,82.81,38312.0,76.8381,76.9868,76.773,76.9775,38312.0
2021-12-21 12:50:00,82.8,83.13,82.76,83.1,33754.0,76.9683,77.275,76.9311,77.2471,33754.0
2021-12-21 12:55:00,83.12,83.38,83.04,83.24,10678.0,77.2657,77.5074,77.1913,77.3773,10678.0
2021-12-21 13:00:00,83.16,83.22,83.09,83.19,16822.0,77.3029,77.3587,77.2378,77.3308,16822.0
2021-12-21 13:05:00,83.14,83.28,83.14,83.27,9794.0,77.2843,77.4144,77.2843,77.4051,9794.0
2021-12-21 13:10:00,83.26,83.36,83.2,83.36,3256.0,77.3959,77.4888,77.3401,77.4888,3256.0
2021-12-21 13:15:00,83.39,83.45,83.29,83.42,8892.0,77.5167,77.5725,77.4237,77.5446,8892.0
2021-12-21 13:20:00,83.47,83.64,83.42,83.56,41760.0,77.5911,77.7491,77.5446,77.6747,41760.0
2021-12-21 13:25:00,83.55,83.64,83.49,83.57,6776.0,77.6654,77.7491,77.6097,77.684,6776.0
2021-12-21 13:30:00,83.61,83.72,83.61,83.72,2782.0,77.7212,77.8235,77.7212,77.8235,2782.0
2021-12-21 13:35:00,83.68,83.75,83.63,83.75,8372.0,77.7863,77.8513,77.7398,77.8513,8372.0
2021-12-21 13:40:00,83.78,83.83,83.36,83.4,26580.0,77.8792,77.9257,77.4888,77.526,26580.0
2021-12-21 13:45:00,83.4,83.6,83.39,83.5,8994.0,77.526,77.7119,77.5167,77.619,8994.0
2021-12-21 13:50:00,83.52,83.52,83.36,83.39,9502.0,77.6375,77.6375,77.4888,77.5167,9502.0
2021-12-21 13:55:00,83.38,83.39,83.3,83.36,8912.0,77.5074,77.5167,77.433,77.4888,8912.0
2021-12-21 14:00:00,83.36,83.56,83.36,83.54,7150.0,77.4888,77.6747,77.4888,77.6561,7150.0
2021-12-21 14:05:00,83.54,83.54,83.35,83.4,7708.0,77.6561,77.6561,77.4795,77.526,7708.0
2021-12-21 14:10:00,83.42,83.5,83.37,83.41,7622.0,77.5446,77.619,77.4981,77.5353,7622.0
2021-12-21 14:15:00,83.37,83.42,83.36,83.38,14676.0,77.4981,77.5446,77.4888,77.5074,14676.0
2021-12-21 14:20:00,83.39,83.43,83.31,83.32,3564.0,77.5167,77.5539,77.4423,77.4516,3564.0
2021-12-21 14:25:00,83.33,83.5,83.33,83.35,6432.0,77.4609,77.619,77.4609,77.4795,6432.0
2021-12-21 14:30:00,83.45,83.52,83.39,83.39,11490.0,77.5725,77.6375,77.5167,77.5167,11490.0
2021-12-21 14:35:00,83.38,83.45,83.25,83.25,13128.0,77.5074,77.5725,77.3866,77.3866,13128.0
2021-12-21 14:40:00,83.26,83.47,83.26,83.38,13830.0,77.3959,77.5911,77.3959,77.5074,13830.0
2021-12-21 14:45:00,83.39,83.69,83.37,83.69,6726.0,77.5167,77.7956,77.4981,77.7956,6726.0
2021-12-21 14:50:00,83.76,83.86,83.76,83.86,2778.0,77.8606,77.9536,77.8606,77.9536,2778.0
2021-12-21 14:55:00,83.85,83.96,83.76,83.91,15828.0,77.9443,78.0466,77.8606,78.0001,15828.0
2021-12-21 15:00:00,83.89,83.94,83.81,83.94,22390.0,77.9815,78.028,77.9071,78.028,22390.0
2021-12-21 15:05:00,83.9,83.91,83.82,83.85,11564.0,77.9908,78.0001,77.9164,77.9443,11564.0
2021-12-21 15:10:00,83.83,83.96,83.82,83.83,13264.0,77.9257,78.0466,77.9164,77.9257,13264.0
2021-12-21 15:15:00,83.84,83.94,83.71,83.73,12634.0,77.935,78.028,77.8142,77.8328,12634.0
2021-12-21 15:20:00,83.71,83.8,83.63,83.67,10916.0,77.8142,77.8978,77.7398,77.777,10916.0
2021-12-21 15:25:00,83.71,83.83,83.69,83.74,15954.0,77.8142,77.9257,77.7956,77.842,15954.0
2021-12-21 15:30:00,83.72,83.89,83.72,83.89,14874.0,77.8235,77.9815,77.8235,77.9815,14874.0
2021-12-21 15:35:00,83.89,83.96,83.71,83.74,22594.0,77.9815,78.0466,77.8142,77.842,22594.0
2021-12-21 15:40:00,83.77,83.77,83.58,83.63,14984.0,77.8699,77.8699,77.6933,77.7398,14984.0
2021-12-21 15:45:00,83.63,83.7,83.61,83.61,33688.0,77.7398,77.8049,77.7212,77.7212,33688.0
2021-12-21 15:50:00,83.57,83.78,83.56,83.78,32356.0,77.684,77.8792,77.6747,77.8792,32356.0
2021-12-21 15:55:00,83.77,83.97,83.77,83.97,85464.0,77.8699,78.0558,77.8699,78.0558,85464.0
2021-12-22 09:30:00,86.96,87.15,86.42,86.64,96764.0,80.8353,81.0119,80.3333,80.5378,96764.0
2021-12-22 09:35:00,86.3,86.32,85.62,85.74,36098.0,80.2217,80.2403,79.5896,79.7012,36098.0
2021-12-22 09:40:00,85.63,85.64,85.31,85.4,35040.0,79.5989,79.6082,79.3015,79.3851,35040.0
2021-12-22 09:45:00,85.4,85.4,84.92,84.96,24622.0,79.3851,79.3851,78.9389,78.9761,24622.0
2021-12-22 09:50:00,84.96,85.69,84.9,85.69,27752.0,78.9761,79.6547,78.9203,79.6547,27752.0
2021-12-22 09:55:00,85.69,85.86,85.45,85.51,14836.0,79.6547,79.8127,79.4316,79.4874,14836.0
2021-12-22 10:00:00,85.51,85.92,85.46,85.63,23046.0,79.4874,79.8685,79.4409,79.5989,23046.0
2021-12-22 10:05:00,85.76,85.8,85.14,85.16,30904.0,79.7198,79.757,79.1434,79.162,30904.0
2021-12-22 10:10:00,85.16,85.37,84.9,85.11,15690.0,79.162,79.3572,78.9203,79.1156,15690.0
2021-12-22 10:15:00,85.11,85.48,84.97,85.22,10514.0,79.1156,79.4595,78.9854,79.2178,10514.0
2021-12-22 10:20:00,85.14,85.43,85.1,85.42,13264.0,79.1434,79.413,79.1063,79.4037,13264.0
2021-12-22 10:25:00,85.33,85.42,85.0,85.0,15180.0,79.3201,79.4037,79.0133,79.0133,15180.0
2021-12-22 10:30:00,85.02,85.19,84.98,85.02,12078.0,79.0319,79.1899,78.9947,79.0319,12078.0
2021-12-22 10:35:00,85.05,85.31,84.85,85.24,16546.0,79.0598,79.3015,78.8739,79.2364,16546.0
2021-12-22 10:40:00,85.24,85.32,84.83,84.94,19694.0,79.2364,79.3108,78.8553,78.9575,19694.0
2021-12-22 10:45:00,84.96,85.1,84.91,84.94,12502.0,78.9761,79.1063,78.9296,78.9575,12502.0
2021-12-22 10:50:00,84.99,85.24,84.88,85.11,19260.0,79.004,79.2364,78.9018,79.1156,19260.0
2021-12-22 10:55:00,85.13,85.4,85.0,85.36,34196.0,79.1341,79.3851,79.0133,79.3479,34196.0
2021-12-22 11:00:00,85.33,85.56,85.27,85.55,32914.0,79.3201,79.5339,79.2643,79.5246,32914.0
2021-12-22 11:05:00,85.56,85.67,85.54,85.65,12314.0,79.5339,79.6361,79.5153,79.6175,12314.0
2021-12-22 11:10:00,85.61,85.67,85.55,85.64,4622.0,79.5803,79.6361,79.5246,79.6082,4622.0
2021-12-22 11:15:00,85.66,85.94,85.6,85.82,19280.0,79.6268,79.8871,79.571,79.7755,19280.0
2021-12-22 11:20:00,85.85,86.08,85.83,85.98,10024.0,79.8034,80.0172,79.7848,79.9243,10024.0
2021-12-22 11:25:00,85.91,85.92,85.52,85.56,15064.0,79.8592,79.8685,79.4967,79.5339,15064.0
2021-12-22 11:30:00,85.6,85.89,85.5,85.81,10714.0,79.571,79.8406,79.4781,79.7663,10714.0
2021-12-22 11:35:00,85.77,85.77,85.65,85.7,5326.0,79.7291,79.7291,79.6175,79.664,5326.0
2021-12-22 11:40:00,85.65,85.94,85.65,85.89,20000.0,79.6175,79.8871,79.6175,79.8406,20000.0
2021-12-22 11:45:00,85.89,85.89,85.23,85.26,9708.0,79.8406,79.8406,79.2271,79.255,9708.0
2021-12-22 11:50:00,85.25,85.35,85.2,85.34,6618.0,79.2457,79.3387,79.1992,79.3294,6618.0
2021-12-22 11:55:00,85.47,85.52,85.22,85.22,13128.0,79.4502,79.4967,79.2178,79.2178,13128.0
2021-12-22 12:00:00,85.3,85.3,85.21,85.22,4060.0,79.2922,79.2922,79.2085,79.2178,4060.0
2021-12-22 12:05:00,85.26,85.38,85.21,85.31,8490.0,79.255,79.3665,79.2085,79.3015,8490.0
2021-12-22 12:10:00,85.32,85.35,85.08,85.15,14974.0,79.3108,79.3387,79.0877,79.1527,14974.0
2021-12-22 12:15:00,85.22,85.27,85.12,85.27,18316.0,79.2178,79.2643,79.1249,79.2643,18316.0
2021-12-22 12:20:00,85.27,85.3,85.0,85.0,7624.0,79.2643,79.2922,79.0133,79.0133,7624.0
2021-12-22 12:25:00,85.03,85.58,85.02,85.43,85418.0,79.0412,79.5525,79.0319,79.413,85418.0
2021-12-22 12:30:00,85.45,86.14,85.43,85.98,215236.0,79.4316,80.073,79.413,79.9243,215236.0
2021-12-22 12:35:00,85.88,86.04,85.61,85.69,123628.0,79.8313,79.9801,79.5803,79.6547,123628.0
2021-12-22 12:40:00,85.74,85.98,85.67,85.98,19124.0,79.7012,79.9243,79.6361,79.9243,19124.0
2021-12-22 12:45:00,85.96,86.01,85.83,85.88,11022.0,79.9057,79.9522,79.7848,79.8313,11022.0
2021-12-22 12:50:00,85.88,86.01,85.83,85.98,24724.0,79.8313,79.9522,79.7848,79.9243,24724.0
2021-12-22 12:55:00,86.0,86.07,85.94,86.07,15128.0,79.9429,80.0079,79.8871,80.0079,15128.0
2021-12-22 13:00:00,86.08,86.23,85.97,86.04,17198.0,80.0172,80.1567,79.915,79.9801,17198.0
2021-12-22 13:05:00,86.02,86.23,86.0,86.2,5760.0,79.9615,80.1567,79.9429,80.1288,5760.0
2021-12-22 13:10:00,86.12,86.2,85.96,86.07,17934.0,80.0544,80.1288,79.9057,80.0079,17934.0
2021-12-22 13:15:00,86.05,86.39,86.05,86.24,12620.0,79.9893,80.3054,79.9893,80.166,12620.0
2021-12-22 13:20:00,86.24,86.25,86.19,86.19,1940.0,80.166,80.1753,80.1195,80.1195,1940.0
2021-12-22 13:25:00,86.24,86.33,86.23,86.28,6452.0,80.166,80.2496,80.1567,80.2032,6452.0
2021-12-22 13:30:00,86.25,86.25,86.01,86.01,13402.0,80.1753,80.1753,79.9522,79.9522,13402.0
2021-12-22 13:35:00,86.03,86.17,85.86,86.07,50848.0,79.9708,80.1009,79.8127,80.0079,50848.0
2021-12-22 13:40:00,86.08,86.13,85.94,86.1,30690.0,80.0172,80.0637,79.8871,80.0358,30690.0
2021-12-22 13:45:00,86.1,86.1,85.97,86.01,44566.0,80.0358,80.0358,79.915,79.9522,44566.0
2021-12-22 13:50:00,86.01,86.12,86.0,86.07,9248.0,79.9522,80.0544,79.9429,80.0079,9248.0
2021-12-22 13:55:00,86.1,86.42,86.1,86.35,9724.0,80.0358,80.3333,80.0358,80.2682,9724.0
2021-12-22 14:00:00,86.29,86.33,86.05,86.11,7740.0,80.2124,80.2496,79.9893,80.0451,7740.0
2021-12-22 14:05:00,86.16,86.36,86.12,86.25,8958.0,80.0916,80.2775,80.0544,80.1753,8958.0
2021-12-22 14:10:00,86.29,86.32,86.23,86.27,9486.0,80.2124,80.2403,80.1567,80.1939,9486.0
2021-12-22 14:15:00,86.34,86.61,86.3,86.58,13200.0,80.2589,80.5099,80.2217,80.482,13200.0
2021-12-22 14:20:00,86.59,86.59,86.49,86.51,3714.0,80.4913,80.4913,80.3984,80.417,3714.0
2021-12-22 14:25:00,86.54,86.63,86.34,86.35,7366.0,80.4448,80.5285,80.2589,80.2682,7366.0
2021-12-22 14:30:00,86.34,86.58,86.31,86.5,12898.0,80.2589,80.482,80.231,80.4077,12898.0
2021-12-22 14:35:00,86.42,86.59,86.42,86.55,3270.0,80.3333,80.4913,80.3333,80.4541,3270.0
2021-12-22 14:40:00,86.54,86.71,86.54,86.61,8414.0,80.4448,80.6029,80.4448,80.5099,8414.0
2021-12-22 14:45:00,86.6,86.67,86.47,86.47,13874.0,80.5006,80.5657,80.3798,80.3798,13874.0
2021-12-22 14:50:00,86.52,86.52,86.33,86.45,5504.0,80.4262,80.4262,80.2496,80.3612,5504.0
2021-12-22 14:55:00,86.47,86.55,86.39,86.49,8724.0,80.3798,80.4541,80.3054,80.3984,8724.0
2021-12-22 15:00:00,86.42,86.48,86.36,86.36,6248.0,80.3333,80.3891,80.2775,80.2775,6248.0
2021-12-22 15:05:00,86.42,86.51,86.36,86.45,7534.0,80.3333,80.417,80.2775,80.3612,7534.0
2021-12-22 15:10:00,86.44,86.48,86.42,86.44,7638.0,80.3519,80.3891,80.3333,80.3519,7638.0
2021-12-22 15:15:00,86.42,86.46,86.29,86.3,5248.0,80.3333,80.3705,80.2124,80.2217,5248.0
2021-12-22 15:20:00,86.2,86.2,86.14,86.14,5232.0,80.1288,80.1288,80.073,80.073,5232.0
2021-12-22 15:25:00,86.17,86.25,86.06,86.09,12458.0,80.1009,80.1753,79.9986,80.0265,12458.0
2021-12-22 15:30:00,86.13,86.3,86.13,86.25,12646.0,80.0637,80.2217,80.0637,80.1753,12646.0
2021-12-22 15:35:00,86.22,86.4,86.15,86.39,10670.0,80.1474,80.3147,80.0823,80.3054,10670.0
2021-12-22 15:40:00,86.36,86.37,86.21,86.25,12958.0,80.2775,80.2868,80.1381,80.1753,12958.0
2021-12-22 15:45:00,86.27,86.36,86.17,86.23,13764.0,80.1939,80.2775,80.1009,80.1567,13764.0
2021-12-22 15:50:00,86.25,86.25,86.14,86.21,33386.0,80.1753,80.1753,80.073,80.1381,33386.0
2021-12-22 15:55:00,86.21,86.21,85.93,86.0,137342.0,80.1381,80.1381,79.8778,79.9429,137342.0
2021-12-23 09:30:00,85.75,86.52,85.29,86.06,65924.0,79.7105,80.4262,79.2829,79.9986,65924.0
2021-12-23 09:35:00,85.44,85.63,84.4,84.6,70456.0,79.4223,79.5989,78.4556,78.6415,70456.0
2021-12-23 09:40:00,84.36,84.82,83.19,83.47,81844.0,78.4184,78.846,77.3308,77.5911,81844.0
2021-12-23 09:45:00,83.2,83.42,82.81,83.06,53116.0,77.3401,77.5446,76.9775,77.2099,53116.0
2021-12-23 09:50:00,83.14,83.71,82.78,83.49,100850.0,77.2843,77.8142,76.9497,77.6097,100850.0
2021-12-23 09:55:00,83.49,83.91,83.43,83.91,43686.0,77.6097,78.0001,77.5539,78.0001,43686.0
2021-12-23 10:00:00,83.88,84.29,83.87,84.11,33810.0,77.9722,78.3533,77.9629,78.186,33810.0
2021-12-23 10:05:00,84.11,84.15,83.5,83.63,62622.0,78.186,78.2232,77.619,77.7398,62622.0
2021-12-23 10:10:00,83.63,83.88,83.63,83.65,49154.0,77.7398,77.9722,77.7398,77.7584,49154.0
2021-12-23 10:15:00,83.63,83.75,83.17,83.19,114158.0,77.7398,77.8513,77.3122,77.3308,114158.0
2021-12-23 10:20:00,83.29,83.45,83.23,83.32,22074.0,77.4237,77.5725,77.368,77.4516,22074.0
2021-12-23 10:25:00,83.29,83.34,82.8,82.97,31854.0,77.4237,77.4702,76.9683,77.1263,31854.0
2021-12-23 10:30:00,82.97,83.19,82.96,83.02,34106.0,77.1263,77.3308,77.117,77.1728,34106.0
2021-12-23 10:35:00,83.02,83.03,82.65,82.91,53588.0,77.1728,77.1821,76.8288,77.0705,53588.0
2021-12-23 10:40:00,82.92,83.33,82.92,83.17,29706.0,77.0798,77.4609,77.0798,77.3122,29706.0
2021-12-23 10:45:00,83.15,83.17,82.84,83.16,20470.0,77.2936,77.3122,77.0054,77.3029,20470.0
2021-12-23 10:50:00,83.2,83.48,83.2,83.37,34472.0,77.3401,77.6004,77.3401,77.4981,34472.0
2021-12-23 10:55:00,83.48,83.49,83.3,83.49,18110.0,77.6004,77.6097,77.433,77.6097,18110.0
2021-12-23 11:00:00,83.45,83.75,83.32,83.67,15758.0,77.5725,77.8513,77.4516,77.777,15758.0
2021-12-23 11:05:00,83.73,83.92,83.65,83.92,21572.0,77.8328,78.0094,77.7584,78.0094,21572.0
2021-12-23 11:10:00,83.94,83.95,83.66,83.76,15744.0,78.028,78.0373,77.7677,77.8606,15744.0
2021-12-23 11:15:00,83.77,83.84,83.67,83.8,11826.0,77.8699,77.935,77.777,77.8978,11826.0
2021-12-23 11:20:00,83.84,83.91,83.67,83.7,13888.0,77.935,78.0001,77.777,77.8049,13888.0
2021-12-23 11:25:00,83.71,83.93,83.71,83.89,10586.0,77.8142,78.0187,77.8142,77.9815,10586.0
2021-12-23 11:30:00,83.91,84.0,83.75,84.0,21180.0,78.0001,78.0837,77.8513,78.0837,21180.0
2021-12-23 11:35:00,84.0,84.2,83.94,83.94,22400.0,78.0837,78.2696,78.028,78.028,22400.0
2021-12-23 11:40:00,83.89,83.98,83.8,83.89,12452.0,77.9815,78.0651,77.8978,77.9815,12452.0
2021-12-23 11:45:00,83.9,83.92,83.76,83.83,8184.0,77.9908,78.0094,77.8606,77.9257,8184.0
2021-12-23 11:50:00,83.81,83.88,83.73,83.86,14464.0,77.9071,77.9722,77.8328,77.9536,14464.0
2021-12-23 11:55:00,83.86,84.13,83.86,84.13,7944.0,77.9536,78.2046,77.9536,78.2046,7944.0
2021-12-23 12:00:00,84.11,84.54,84.1,84.5,12318.0,78.186,78.5857,78.1767,78.5485,12318.0
2021-12-23 12:05:00,84.49,84.58,84.47,84.51,11296.0,78.5392,78.6229,78.5206,78.5578,11296.0
2021-12-23 12:10:00,84.52,84.75,84.52,84.75,10558.0,78.5671,78.7809,78.5671,78.7809,10558.0
2021-12-23 12:15:00,84.72,84.75,84.58,84.66,8240.0,78.753,78.7809,78.6229,78.6972,8240.0
2021-12-23 12:20:00,84.62,84.72,84.58,84.58,6562.0,78.6601,78.753,78.6229,78.6229,6562.0
2021-12-23 12:25:00,84.59,84.7,84.47,84.58,16182.0,78.6322,78.7344,78.5206,78.6229,16182.0
2021-12-23 12:30:00,84.57,84.61,84.51,84.51,7432.0,78.6136,78.6508,78.5578,78.5578,7432.0
2021-12-23 12:35:00,84.51,84.64,84.45,84.5,9702.0,78.5578,78.6787,78.502,78.5485,9702.0
2021-12-23 12:40:00,84.49,84.67,84.49,84.63,5980.0,78.5392,78.7065,78.5392,78.6694,5980.0
2021-12-23 12:45:00,84.61,84.65,84.57,84.57,3782.0,78.6508,78.688,78.6136,78.6136,3782.0
2021-12-23 12:50:00,84.61,84.61,84.44,84.52,6208.0,78.6508,78.6508,78.4927,78.5671,6208.0
2021-12-23 12:55:00,84.52,84.55,84.47,84.49,19970.0,78.5671,78.595,78.5206,78.5392,19970.0
2021-12-23 13:00:00,84.52,84.54,84.44,84.44,9400.0,78.5671,78.5857,78.4927,78.4927,9400.0
2021-12-23 13:05:00,84.45,84.54,84.39,84.54,19454.0,78.502,78.5857,78.4463,78.5857,19454.0
2021-12-23 13:10:00,84.51,84.55,84.45,84.5,23360.0,78.5578,78.595,78.502,78.5485,23360.0
2021-12-23 13:15:00,84.48,84.82,84.47,84.79,15900.0,78.5299,78.846,78.5206,78.8181,15900.0
2021-12-23 13:20:00,84.77,84.78,84.69,84.73,12468.0,78.7995,78.8088,78.7251,78.7623,12468.0
2021-12-23 13:25:00,84.7,85.11,84.7,85.07,7412.0,78.7344,79.1156,78.7344,79.0784,7412.0
2021-12-23 13:30:00,85.11,85.11,84.93,84.94,8060.0,79.1156,79.1156,78.9482,78.9575,8060.0
2021-12-23 13:35:00,85.01,85.01,84.85,84.88,7216.0,79.0226,79.0226,78.8739,78.9018,7216.0
2021-12-23 13:40:00,84.69,84.86,84.67,84.86,9134.0,78.7251,78.8832,78.7065,78.8832,9134.0
2021-12-23 13:45:00,84.89,84.91,84.79,84.79,10144.0,78.9111,78.9296,78.8181,78.8181,10144.0
2021-12-23 13:50:00,84.79,84.82,84.75,84.79,11634.0,78.8181,78.846,78.7809,78.8181,11634.0
2021-12-23 13:55:00,84.79,84.85,84.72,84.73,9944.0,78.8181,78.8739,78.753,78.7623,9944.0
2021-12-23 14:00:00,84.72,84.72,84.61,84.68,5120.0,78.753,78.753,78.6508,78.7158,5120.0
2021-12-23 14:05:00,84.68,84.77,84.64,84.67,10950.0,78.7158,78.7995,78.6787,78.7065,10950.0
2021-12-23 14:10:00,84.69,84.7,84.6,84.65,10866.0,78.7251,78.7344,78.6415,78.688,10866.0
2021-12-23 14:15:00,84.66,84.71,84.66,84.71,7586.0,78.6972,78.7437,78.6972,78.7437,7586.0
2021-12-23 14:20:00,84.72,84.88,84.7,84.86,17278.0,78.753,78.9018,78.7344,78.8832,17278.0
2021-12-23 14:25:00,84.85,84.85,84.78,84.8,6054.0,78.8739,78.8739,78.8088,78.8274,6054.0
2021-12-23 14:30:00,84.79,84.82,84.77,84.8,5566.0,78.8181,78.846,78.7995,78.8274,5566.0
2021-12-23 14:35:00,84.8,84.8,84.63,84.64,5238.0,78.8274,78.8274,78.6694,78.6787,5238.0
2021-12-23 14:40:00,84.67,84.78,84.59,84.77,13184.0,78.7065,78.8088,78.6322,78.7995,13184.0
2021-12-23 14:45:00,84.74,84.85,84.74,84.82,7036.0,78.7716,78.8739,78.7716,78.846,7036.0
2021-12-23 14:50:00,84.8,84.83,84.76,84.79,6038.0,78.8274,78.8553,78.7902,78.8181,6038.0
2021-12-23 14:55:00,84.79,84.79,84.53,84.54,20430.0,78.8181,78.8181,78.5764,78.5857,20430.0
2021-12-23 15:00:00,84.54,84.54,84.27,84.27,13310.0,78.5857,78.5857,78.3347,78.3347,13310.0
2021-12-23 15:05:00,84.33,84.54,84.3,84.5,16326.0,78.3905,78.5857,78.3626,78.5485,16326.0
2021-12-23 15:10:00,84.52,84.53,84.38,84.44,17334.0,78.5671,78.5764,78.437,78.4927,17334.0
2021-12-23 15:15:00,84.49,84.58,84.48,84.51,8688.0,78.5392,78.6229,78.5299,78.5578,8688.0
2021-12-23 15:20:00,84.53,84.67,84.51,84.54,15490.0,78.5764,78.7065,78.5578,78.5857,15490.0
2021-12-23 15:25:00,84.5,84.65,84.48,84.62,15308.0,78.5485,78.688,78.5299,78.6601,15308.0
2021-12-23 15:30:00,84.62,84.7,84.52,84.55,19292.0,78.6601,78.7344,78.5671,78.595,19292.0
2021-12-23 15:35:00,84.52,84.62,84.52,84.56,17234.0,78.5671,78.6601,78.5671,78.6043,17234.0
2021-12-23 15:40:00,84.55,84.64,84.53,84.61,19160.0,78.595,78.6787,78.5764,78.6508,19160.0
2021-12-23 15:45:00,84.61,84.82,84.61,84.71,29916.0,78.6508,78.846,78.6508,78.7437,29916.0
2021-12-23 15:50:00,84.7,84.77,84.53,84.67,52706.0,78.7344,78.7995,78.5764,78.7065,52706.0
2021-12-23 15:55:00,84.66,84.66,84.45,84.45,100402.0,78.6972,78.6972,78.502,78.502,100402.0
2021-12-27 09:30:00,84.48,85.5,84.48,85.11,30882.0,78.5299,79.4781,78.5299,79.1156,30882.0
2021-12-27 09:35:00,84.93,85.16,84.6,85.03,9082.0,78.9482,79.162,78.6415,79.0412,9082.0
2021-12-27 09:40:00,84.63,84.98,84.63,84.98,3200.0,78.6694,78.9947,78.6694,78.9947,3200.0
2021-12-27 09:45:00,84.84,84.88,84.36,84.75,9594.0,78.8646,78.9018,78.4184,78.7809,9594.0
2021-12-27 09:50:00,84.74,84.74,84.33,84.33,9066.0,78.7716,78.7716,78.3905,78.3905,9066.0
2021-12-27 09:55:00,84.45,84.5,84.13,84.28,13888.0,78.502,78.5485,78.2046,78.344,13888.0
2021-12-27 10:00:00,84.3,84.41,84.08,84.22,13980.0,78.3626,78.4649,78.1581,78.2882,13980.0
2021-12-27 10:05:00,84.23,84.34,83.76,83.95,21108.0,78.2975,78.3998,77.8606,78.0373,21108.0
2021-12-27 10:10:00,83.86,83.96,83.65,83.86,13100.0,77.9536,78.0466,77.7584,77.9536,13100.0
2021-12-27 10:15:00,83.71,83.8,83.63,83.77,6482.0,77.8142,77.8978,77.7398,77.8699,6482.0
2021-12-27 10:20:00,83.95,84.3,83.82,84.3,8420.0,78.0373,78.3626,77.9164,78.3626,8420.0
2021-12-27 10:25:00,84.3,84.3,84.11,84.25,5838.0,78.3626,78.3626,78.186,78.3161,5838.0
2021-12-27 10:30:00,84.19,84.38,84.12,84.38,7326.0,78.2604,78.437,78.1953,78.437,7326.0
2021-12-27 10:35:00,84.38,84.39,84.28,84.32,9288.0,78.437,78.4463,78.344,78.3812,9288.0
2021-12-27 10:40:00,84.32,84.32,84.14,84.17,4208.0,78.3812,78.3812,78.2139,78.2418,4208.0
2021-12-27 10:45:00,84.24,84.24,83.96,84.03,8722.0,78.3068,78.3068,78.0466,78.1116,8722.0
2021-12-27 10:50:00,84.09,84.1,83.81,83.81,7872.0,78.1674,78.1767,77.9071,77.9071,7872.0
2021-12-27 10:55:00,83.8,83.93,83.8,83.89,7696.0,77.8978,78.0187,77.8978,77.9815,7696.0
2021-12-27 11:00:00,83.92,84.22,83.91,84.14,10968.0,78.0094,78.2882,78.0001,78.2139,10968.0
2021-12-27 11:05:00,84.33,84.33,84.05,84.1,6666.0,78.3905,78.3905,78.1302,78.1767,6666.0
2021-12-27 11:10:00,84.14,84.27,84.08,84.26,9962.0,78.2139,78.3347,78.1581,78.3254,9962.0
2021-12-27 11:15:00,84.33,84.33,84.14,84.24,8234.0,78.3905,78.3905,78.2139,78.3068,8234.0
2021-12-27 11:20:00,84.24,84.42,84.18,84.36,7318.0,78.3068,78.4742,78.2511,78.4184,7318.0
2021-12-27 11:25:00,84.31,84.53,84.31,84.49,16336.0,78.3719,78.5764,78.3719,78.5392,16336.0
2021-12-27 11:30:00,84.54,84.54,84.08,84.08,9358.0,78.5857,78.5857,78.1581,78.1581,9358.0
2021-12-27 11:35:00,84.11,84.2,84.07,84.1,4518.0,78.186,78.2696,78.1488,78.1767,4518.0
2021-12-27 11:40:00,84.1,84.22,84.02,84.17,11718.0,78.1767,78.2882,78.1023,78.2418,11718.0
2021-12-27 11:45:00,84.13,84.26,84.13,84.26,4600.0,78.2046,78.3254,78.2046,78.3254,4600.0
2021-12-27 11:50:00,84.23,84.35,84.2,84.27,3808.0,78.2975,78.4091,78.2696,78.3347,3808.0
2021-12-27 11:55:00,84.3,84.3,84.15,84.22,3500.0,78.3626,78.3626,78.2232,78.2882,3500.0
2021-12-27 12:00:00,84.26,84.33,84.22,84.28,3482.0,78.3254,78.3905,78.2882,78.344,3482.0
2021-12-27 12:05:00,84.28,84.32,84.21,84.24,6890.0,78.344,78.3812,78.2789,78.3068,6890.0
2021-12-27 12:10:00,84.24,84.29,84.24,84.25,1600.0,78.3068,78.3533,78.3068,78.3161,1600.0
2021-12-27 12:15:00,84.25,84.25,84.21,84.21,1204.0,78.3161,78.3161,78.2789,78.2789,1204.0
2021-12-27 12:20:00,84.17,84.23,84.05,84.15,9804.0,78.2418,78.2975,78.1302,78.2232,9804.0
2021-12-27 12:25:00,84.19,84.41,84.18,84.41,3004.0,78.2604,78.4649,78.2511,78.4649,3004.0
2021-12-27 12:30:00,84.36,84.44,84.32,84.33,2402.0,78.4184,78.4927,78.3812,78.3905,2402.0
2021-12-27 12:35:00,84.39,84.44,84.31,84.44,6676.0,78.4463,78.4927,78.3719,78.4927,6676.0
2021-12-27 12:40:00,84.38,84.42,84.34,84.39,2206.0,78.437,78.4742,78.3998,78.4463,2206.0
2021-12-27 12:45:00,84.35,84.45,84.33,84.45,5742.0,78.4091,78.502,78.3905,78.502,5742.0
2021-12-27 12:50:00,84.4,84.45,84.39,84.45,3010.0,78.4556,78.502,78.4463,78.502,3010.0
2021-12-27 12:55:00,84.45,84.45,84.42,84.44,1400.0,78.502,78.502,78.4742,78.4927,1400.0
2021-12-27 13:00:00,84.43,84.43,84.32,84.32,8070.0,78.4834,78.4834,78.3812,78.3812,8070.0
2021-12-27 13:05:00,84.32,84.35,84.24,84.35,7694.0,78.3812,78.4091,78.3068,78.4091,7694.0
2021-12-27 13:10:00,84.41,84.41,84.27,84.35,3020.0,78.4649,78.4649,78.3347,78.4091,3020.0
2021-12-27 13:15:00,84.35,84.35,84.3,84.3,702.0,78.4091,78.4091,78.3626,78.3626,702.0
2021-12-27 13:20:00,84.34,84.39,84.31,84.39,4406.0,78.3998,78.4463,78.3719,78.4463,4406.0
2021-12-27 13:25:00,84.36,84.36,84.3,84.32,3992.0,78.4184,78.4184,78.3626,78.3812,3992.0
2021-12-27 13:30:00,84.32,84.36,84.29,84.34,1810.0,78.3812,78.4184,78.3533,78.3998,1810.0
2021-12-27 13:35:00,84.36,84.51,84.31,84.31,6306.0,78.4184,78.5578,78.3719,78.3719,6306.0
2021-12-27 13:40:00,84.31,84.31,84.14,84.22,16584.0,78.3719,78.3719,78.2139,78.2882,16584.0
2021-12-27 13:45:00,84.22,84.24,84.17,84.17,2010.0,78.2882,78.3068,78.2418,78.2418,2010.0
2021-12-27 13:50:00,84.19,84.21,84.07,84.07,25318.0,78.2604,78.2789,78.1488,78.1488,25318.0
2021-12-27 13:55:00,84.1,84.17,84.1,84.17,8284.0,78.1767,78.2418,78.1767,78.2418,8284.0
2021-12-27 14:00:00,84.19,84.22,84.11,84.19,5946.0,78.2604,78.2882,78.186,78.2604,5946.0
2021-12-27 14:05:00,84.19,84.19,84.13,84.17,5118.0,78.2604,78.2604,78.2046,78.2418,5118.0
2021-12-27 14:10:00,84.2,84.28,84.2,84.28,6430.0,78.2696,78.344,78.2696,78.344,6430.0
2021-12-27 14:15:00,84.27,84.33,84.25,84.31,8768.0,78.3347,78.3905,78.3161,78.3719,8768.0
2021-12-27 14:20:00,84.28,84.33,84.27,84.33,2774.0,78.344,78.3905,78.3347,78.3905,2774.0
2021-12-27 14:25:00,84.32,84.33,84.27,84.33,6000.0,78.3812,78.3905,78.3347,78.3905,6000.0
2021-12-27 14:30:00,84.28,84.31,84.21,84.22,4840.0,78.344,78.3719,78.2789,78.2882,4840.0
2021-12-27 14:35:00,84.23,84.25,84.17,84.19,4140.0,78.2975,78.3161,78.2418,78.2604,4140.0
2021-12-27 14:40:00,84.2,84.23,84.17,84.18,6328.0,78.2696,78.2975,78.2418,78.2511,6328.0
2021-12-27 14:45:00,84.17,84.2,84.14,84.19,6412.0,78.2418,78.2696,78.2139,78.2604,6412.0
2021-12-27 14:50:00,84.16,84.17,84.11,84.13,6976.0,78.2325,78.2418,78.186,78.2046,6976.0
2021-12-27 14:55:00,84.13,84.13,83.99,84.07,15984.0,78.2046,78.2046,78.0744,78.1488,15984.0
2021-12-27 15:00:00,84.11,84.14,84.07,84.11,2200.0,78.186,78.2139,78.1488,78.186,2200.0
2021-12-27 15:05:00,84.14,84.16,84.05,84.16,4010.0,78.2139,78.2325,78.1302,78.2325,4010.0
2021-12-27 15:10:00,84.14,84.33,84.1,84.27,5186.0,78.2139,78.3905,78.1767,78.3347,5186.0
2021-12-27 15:15:00,84.28,84.35,84.21,84.25,4908.0,78.344,78.4091,78.2789,78.3161,4908.0
2021-12-27 15:20:00,84.26,84.28,84.08,84.1,12354.0,78.3254,78.344,78.1581,78.1767,12354.0
2021-12-27 15:25:00,84.11,84.28,84.11,84.22,5576.0,78.186,78.344,78.186,78.2882,5576.0
2021-12-27 15:30:00,84.23,84.25,84.09,84.14,16422.0,78.2975,78.3161,78.1674,78.2139,16422.0
2021-12-27 15:35:00,84.07,84.07,83.91,83.94,15178.0,78.1488,78.1488,78.0001,78.028,15178.0
2021-12-27 15:40:00,83.94,84.01,83.89,83.97,16556.0,78.028,78.093,77.9815,78.0558,16556.0
2021-12-27 15:45:00,83.97,84.1,83.92,84.1,21980.0,78.0558,78.1767,78.0094,78.1767,21980.0
2021-12-27 15:50:00,84.05,84.2,84.01,84.14,36204.0,78.1302,78.2696,78.093,78.2139,36204.0
2021-12-27 15:55:00,84.13,84.37,84.13,84.37,94892.0,78.2046,78.4277,78.2046,78.4277,94892.0
2021-12-28 09:30:00,84.31,84.75,84.17,84.55,19880.0,78.3719,78.7809,78.2418,78.595,19880.0
2021-12-28 09:35:00,84.75,84.75,84.0,84.11,26136.0,78.7809,78.7809,78.0837,78.186,26136.0
2021-12-28 09:40:00,84.24,84.32,84.13,84.13,8930.0,78.3068,78.3812,78.2046,78.2046,8930.0
2021-12-28 09:45:00,84.13,84.39,84.09,84.23,12452.0,78.2046,78.4463,78.1674,78.2975,12452.0
2021-12-28 09:50:00,84.23,84.62,84.23,84.62,20270.0,78.2975,78.6601,78.2975,78.6601,20270.0
2021-12-28 09:55:00,84.75,84.88,84.51,84.6,5782.0,78.7809,78.9018,78.5578,78.6415,5782.0
2021-12-28 10:00:00,84.64,84.79,84.64,84.77,7328.0,78.6787,78.8181,78.6787,78.7995,7328.0
2021-12-28 10:05:00,84.78,84.99,84.64,84.79,8330.0,78.8088,79.004,78.6787,78.8181,8330.0
2021-12-28 10:10:00,84.69,84.72,84.46,84.49,16434.0,78.7251,78.753,78.5113,78.5392,16434.0
2021-12-28 10:15:00,84.41,84.57,84.34,84.57,10188.0,78.4649,78.6136,78.3998,78.6136,10188.0
2021-12-28 10:20:00,84.5,84.83,84.44,84.75,19318.0,78.5485,78.8553,78.4927,78.7809,19318.0
2021-12-28 10:25:00,84.73,84.89,84.7,84.78,5248.0,78.7623,78.9111,78.7344,78.8088,5248.0
2021-12-28 10:30:00,84.96,84.97,84.84,84.9,13130.0,78.9761,78.9854,78.8646,78.9203,13130.0
2021-12-28 10:35:00,84.89,84.98,84.77,84.77,6076.0,78.9111,78.9947,78.7995,78.7995,6076.0
2021-12-28 10:40:00,84.82,84.83,84.71,84.72,5884.0,78.846,78.8553,78.7437,78.753,5884.0
2021-12-28 10:45:00,84.71,84.82,84.71,84.75,3368.0,78.7437,78.846,78.7437,78.7809,3368.0
2021-12-28 10:50:00,84.72,84.75,84.36,84.37,4722.0,78.753,78.7809,78.4184,78.4277,4722.0
2021-12-28 10:55:00,84.44,84.5,84.42,84.5,3250.0,78.4927,78.5485,78.4742,78.5485,3250.0
2021-12-28 11:00:00,84.46,84.47,84.33,84.42,8932.0,78.5113,78.5206,78.3905,78.4742,8932.0
2021-12-28 11:05:00,84.47,84.49,84.25,84.25,5672.0,78.5206,78.5392,78.3161,78.3161,5672.0
2021-12-28 11:10:00,84.17,84.2,84.02,84.03,3100.0,78.2418,78.2696,78.1023,78.1116,3100.0
2021-12-28 11:15:00,84.03,84.04,83.56,83.58,32788.0,78.1116,78.1209,77.6747,77.6933,32788.0
2021-12-28 11:20:00,83.58,83.6,83.42,83.45,17056.0,77.6933,77.7119,77.5446,77.5725,17056.0
2021-12-28 11:25:00,83.47,83.47,83.22,83.29,8754.0,77.5911,77.5911,77.3587,77.4237,8754.0
2021-12-28 11:30:00,83.29,83.42,83.28,83.42,8654.0,77.4237,77.5446,77.4144,77.5446,8654.0
2021-12-28 11:35:00,83.41,83.49,83.28,83.31,3650.0,77.5353,77.6097,77.4144,77.4423,3650.0
2021-12-28 11:40:00,83.37,83.5,83.3,83.36,4174.0,77.4981,77.619,77.433,77.4888,4174.0
2021-12-28 11:45:00,83.39,83.41,83.35,83.41,3180.0,77.5167,77.5353,77.4795,77.5353,3180.0
2021-12-28 11:50:00,83.46,83.63,83.46,83.59,5542.0,77.5818,77.7398,77.5818,77.7026,5542.0
2021-12-28 11:55:00,83.6,83.67,83.5,83.51,6032.0,77.7119,77.777,77.619,77.6282,6032.0
2021-12-28 12:00:00,83.57,83.58,83.41,83.58,15548.0,77.684,77.6933,77.5353,77.6933,15548.0
2021-12-28 12:05:00,83.53,83.56,83.5,83.54,5124.0,77.6468,77.6747,77.619,77.6561,5124.0
2021-12-28 12:10:00,83.56,83.6,83.44,83.6,12496.0,77.6747,77.7119,77.5632,77.7119,12496.0
2021-12-28 12:15:00,83.6,83.6,83.53,83.57,2750.0,77.7119,77.7119,77.6468,77.684,2750.0
2021-12-28 12:20:00,83.54,83.6,83.53,83.58,3664.0,77.6561,77.7119,77.6468,77.6933,3664.0
2021-12-28 12:25:00,83.66,83.79,83.59,83.62,5808.0,77.7677,77.8885,77.7026,77.7305,5808.0
2021-12-28 12:30:00,83.64,83.64,83.42,83.42,4716.0,77.7491,77.7491,77.5446,77.5446,4716.0
2021-12-28 12:35:00,83.46,83.58,83.46,83.52,1862.0,77.5818,77.6933,77.5818,77.6375,1862.0
2021-12-28 12:40:00,83.53,83.63,83.48,83.53,4476.0,77.6468,77.7398,77.6004,77.6468,4476.0
2021-12-28 12:45:00,83.5,83.68,83.47,83.68,5574.0,77.619,77.7863,77.5911,77.7863,5574.0
2021-12-28 12:50:00,83.61,83.76,83.61,83.73,2000.0,77.7212,77.8606,77.7212,77.8328,2000.0
2021-12-28 12:55:00,83.77,83.83,83.74,83.8,2400.0,77.8699,77.9257,77.842,77.8978,2400.0
2021-12-28 13:00:00,83.74,83.88,83.73,83.85,3632.0,77.842,77.9722,77.8328,77.9443,3632.0
2021-12-28 13:05:00,83.87,83.98,83.84,83.97,3202.0,77.9629,78.0651,77.935,78.0558,3202.0
2021-12-28 13:10:00,83.93,84.1,83.93,84.06,8214.0,78.0187,78.1767,78.0187,78.1395,8214.0
2021-12-28 13:15:00,84.08,84.16,84.08,84.1,4350.0,78.1581,78.2325,78.1581,78.1767,4350.0
2021-12-28 13:20:00,84.16,84.19,84.13,84.17,4402.0,78.2325,78.2604,78.2046,78.2418,4402.0
2021-12-28 13:25:00,84.2,84.25,84.17,84.24,3152.0,78.2696,78.3161,78.2418,78.3068,3152.0
2021-12-28 13:30:00,84.22,84.26,84.17,84.21,11080.0,78.2882,78.3254,78.2418,78.2789,11080.0
2021-12-28 13:35:00,84.21,84.21,83.98,83.99,7930.0,78.2789,78.2789,78.0651,78.0744,7930.0
2021-12-28 13:40:00,84.02,84.07,83.98,84.0,3608.0,78.1023,78.1488,78.0651,78.0837,3608.0
2021-12-28 13:45:00,84.01,84.04,83.95,84.03,4000.0,78.093,78.1209,78.0373,78.1116,4000.0
2021-12-28 13:50:00,84.0,84.04,83.99,84.03,1796.0,78.0837,78.1209,78.0744,78.1116,1796.0
2021-12-28 13:55:00,84.01,84.11,83.97,84.08,6622.0,78.093,78.186,78.0558,78.1581,6622.0
2021-12-28 14:00:00,84.04,84.04,83.83,83.83,2400.0,78.1209,78.1209,77.9257,77.9257,2400.0
2021-12-28 14:05:00,83.87,83.9,83.83,83.85,3834.0,77.9629,77.9908,77.9257,77.9443,3834.0
2021-12-28 14:10:00,83.85,83.85,83.74,83.74,4804.0,77.9443,77.9443,77.842,77.842,4804.0
2021-12-28 14:15:00,83.79,83.91,83.78,83.84,6476.0,77.8885,78.0001,77.8792,77.935,6476.0
2021-12-28 14:20:00,83.8,83.81,83.73,83.73,2096.0,77.8978,77.9071,77.8328,77.8328,2096.0
2021-12-28 14:25:00,83.74,83.77,83.66,83.67,7648.0,77.842,77.8699,77.7677,77.777,7648.0
2021-12-28 14:30:00,83.67,83.77,83.67,83.77,4518.0,77.777,77.8699,77.777,77.8699,4518.0
2021-12-28 14:35:00,83.75,83.77,83.7,83.77,5796.0,77.8513,77.8699,77.8049,77.8699,5796.0
2021-12-28 14:40:00,83.77,83.77,83.63,83.73,10140.0,77.8699,77.8699,77.7398,77.8328,10140.0
2021-12-28 14:45:00,83.67,83.75,83.65,83.68,2320.0,77.777,77.8513,77.7584,77.7863,2320.0
2021-12-28 14:50:00,83.68,83.75,83.61,83.67,4984.0,77.7863,77.8513,77.7212,77.777,4984.0
2021-12-28 14:55:00,83.67,83.7,83.66,83.7,3218.0,77.777,77.8049,77.7677,77.8049,3218.0
2021-12-28 15:00:00,83.69,83.75,83.66,83.71,4416.0,77.7956,77.8513,77.7677,77.8142,4416.0
2021-12-28 15:05:00,83.72,83.81,83.63,83.76,6418.0,77.8235,77.9071,77.7398,77.8606,6418.0
2021-12-28 15:10:00,83.76,83.94,83.73,83.94,6800.0,77.8606,78.028,77.8328,78.028,6800.0
2021-12-28 15:15:00,83.91,83.94,83.85,83.9,10514.0,78.0001,78.028,77.9443,77.9908,10514.0
2021-12-28 15:20:00,83.95,83.97,83.91,83.97,6210.0,78.0373,78.0558,78.0001,78.0558,6210.0
2021-12-28 15:25:00,83.92,83.92,83.78,83.84,6202.0,78.0094,78.0094,77.8792,77.935,6202.0
2021-12-28 15:30:00,83.88,83.93,83.82,83.86,13642.0,77.9722,78.0187,77.9164,77.9536,13642.0
2021-12-28 15:35:00,83.81,83.88,83.81,83.84,4396.0,77.9071,77.9722,77.9071,77.935,4396.0
2021-12-28 15:40:00,83.86,83.94,83.82,83.89,11944.0,77.9536,78.028,77.9164,77.9815,11944.0
2021-12-28 15:45:00,83.91,84.01,83.89,83.97,16704.0,78.0001,78.093,77.9815,78.0558,16704.0
2021-12-28 15:50:00,83.93,84.02,83.75,83.75,30098.0,78.0187,78.1023,77.8513,77.8513,30098.0
2021-12-28 15:55:00,83.77,83.89,83.69,83.83,89442.0,77.8699,77.9815,77.7956,77.9257,89442.0
2021-12-29 09:30:00,84.23,84.69,84.0,84.49,22608.0,78.2975,78.7251,78.0837,78.5392,22608.0
2021-12-29 09:35:00,84.49,84.91,84.35,84.88,44316.0,78.5392,78.9296,78.4091,78.9018,44316.0
2021-12-29 09:40:00,84.92,85.02,84.24,84.24,8084.0,78.9389,79.0319,78.3068,78.3068,8084.0
2021-12-29 09:45:00,84.26,84.65,84.22,84.5,19994.0,78.3254,78.688,78.2882,78.5485,19994.0
2021-12-29 09:50:00,84.42,85.0,84.42,84.9,25262.0,78.4742,79.0133,78.4742,78.9203,25262.0
2021-12-29 09:55:00,84.85,84.91,84.67,84.81,4036.0,78.8739,78.9296,78.7065,78.8367,4036.0
2021-12-29 10:00:00,84.89,84.89,84.48,84.48,12080.0,78.9111,78.9111,78.5299,78.5299,12080.0
2021-12-29 10:05:00,84.45,84.69,84.45,84.62,11508.0,78.502,78.7251,78.502,78.6601,11508.0
2021-12-29 10:10:00,84.72,84.74,84.23,84.25,6456.0,78.753,78.7716,78.2975,78.3161,6456.0
2021-12-29 10:15:00,84.25,84.33,84.05,84.33,8552.0,78.3161,78.3905,78.1302,78.3905,8552.0
2021-12-29 10:20:00,84.22,84.67,84.21,84.6,29914.0,78.2882,78.7065,78.2789,78.6415,29914.0
2021-12-29 10:25:00,84.73,84.73,84.34,84.49,5156.0,78.7623,78.7623,78.3998,78.5392,5156.0
2021-12-29 10:30:00,84.38,84.38,84.22,84.34,3814.0,78.437,78.437,78.2882,78.3998,3814.0
2021-12-29 10:35:00,84.45,84.45,83.86,83.86,10568.0,78.502,78.502,77.9536,77.9536,10568.0
2021-12-29 10:40:00,83.78,84.08,83.78,84.07,4076.0,77.8792,78.1581,77.8792,78.1488,4076.0
2021-12-29 10:45:00,84.07,84.21,84.05,84.09,8230.0,78.1488,78.2789,78.1302,78.1674,8230.0
2021-12-29 10:50:00,84.03,84.07,83.88,84.07,3824.0,78.1116,78.1488,77.9722,78.1488,3824.0
2021-12-29 10:55:00,83.98,84.15,83.91,84.15,6484.0,78.0651,78.2232,78.0001,78.2232,6484.0
2021-12-29 11:00:00,84.14,84.19,84.01,84.17,7194.0,78.2139,78.2604,78.093,78.2418,7194.0
2021-12-29 11:05:00,84.16,84.24,84.11,84.21,10154.0,78.2325,78.3068,78.186,78.2789,10154.0
2021-12-29 11:10:00,84.19,84.24,84.11,84.16,3704.0,78.2604,78.3068,78.186,78.2325,3704.0
2021-12-29 11:15:00,84.17,84.24,84.05,84.22,5052.0,78.2418,78.3068,78.1302,78.2882,5052.0
2021-12-29 11:20:00,84.21,84.32,84.13,84.32,7156.0,78.2789,78.3812,78.2046,78.3812,7156.0
2021-12-29 11:25:00,84.33,84.33,84.27,84.27,600.0,78.3905,78.3905,78.3347,78.3347,600.0
2021-12-29 11:30:00,84.21,84.24,84.17,84.24,11040.0,78.2789,78.3068,78.2418,78.3068,11040.0
2021-12-29 11:35:00,84.27,84.28,84.22,84.28,2534.0,78.3347,78.344,78.2882,78.344,2534.0
2021-12-29 11:40:00,84.28,84.48,84.27,84.43,5430.0,78.344,78.5299,78.3347,78.4834,5430.0
2021-12-29 11:45:00,84.5,84.56,84.41,84.56,2718.0,78.5485,78.6043,78.4649,78.6043,2718.0
2021-12-29 11:50:00,84.54,84.57,84.53,84.53,2840.0,78.5857,78.6136,78.5764,78.5764,2840.0
2021-12-29 11:55:00,84.56,84.56,84.41,84.53,10966.0,78.6043,78.6043,78.4649,78.5764,10966.0
2021-12-29 12:00:00,84.51,84.74,84.51,84.62,5046.0,78.5578,78.7716,78.5578,78.6601,5046.0
2021-12-29 12:05:00,84.67,84.74,84.6,84.61,14804.0,78.7065,78.7716,78.6415,78.6508,14804.0
2021-12-29 12:10:00,84.74,84.88,84.69,84.81,7304.0,78.7716,78.9018,78.7251,78.8367,7304.0
2021-12-29 12:15:00,84.79,84.81,84.75,84.78,2200.0,78.8181,78.8367,78.7809,78.8088,2200.0
2021-12-29 12:20:00,84.78,84.78,84.67,84.67,8566.0,78.8088,78.8088,78.7065,78.7065,8566.0
2021-12-29 12:25:00,84.65,84.65,84.53,84.59,6908.0,78.688,78.688,78.5764,78.6322,6908.0
2021-12-29 12:30:00,84.6,84.64,84.58,84.64,2262.0,78.6415,78.6787,78.6229,78.6787,2262.0
2021-12-29 12:35:00,84.7,84.73,84.67,84.72,7726.0,78.7344,78.7623,78.7065,78.753,7726.0
2021-12-29 12:40:00,84.71,84.79,84.71,84.74,3078.0,78.7437,78.8181,78.7437,78.7716,3078.0
2021-12-29 12:45:00,84.71,84.72,84.69,84.7,4282.0,78.7437,78.753,78.7251,78.7344,4282.0
2021-12-29 12:50:00,84.71,84.82,84.71,84.77,5206.0,78.7437,78.846,78.7437,78.7995,5206.0
2021-12-29 12:55:00,84.79,84.82,84.75,84.75,6400.0,78.8181,78.846,78.7809,78.7809,6400.0
2021-12-29 13:00:00,84.75,84.92,84.75,84.86,10414.0,78.7809,78.9389,78.7809,78.8832,10414.0
2021-12-29 13:05:00,84.87,84.92,84.86,84.91,12198.0,78.8925,78.9389,78.8832,78.9296,12198.0
2021-12-29 13:10:00,84.92,85.06,84.89,85.03,24176.0,78.9389,79.0691,78.9111,79.0412,24176.0
2021-12-29 13:15:00,85.0,85.06,85.0,85.05,11312.0,79.0133,79.0691,79.0133,79.0598,11312.0
2021-12-29 13:20:00,85.02,85.05,84.94,84.97,15412.0,79.0319,79.0598,78.9575,78.9854,15412.0
2021-12-29 13:25:00,85.0,85.12,84.98,85.08,27032.0,79.0133,79.1249,78.9947,79.0877,27032.0
2021-12-29 13:30:00,85.13,85.42,85.1,85.17,69114.0,79.1341,79.4037,79.1063,79.1713,69114.0
2021-12-29 13:35:00,85.15,85.15,84.98,85.05,10604.0,79.1527,79.1527,78.9947,79.0598,10604.0
2021-12-29 13:40:00,85.04,85.04,84.98,85.03,7146.0,79.0505,79.0505,78.9947,79.0412,7146.0
2021-12-29 13:45:00,85.04,85.14,85.04,85.13,9422.0,79.0505,79.1434,79.0505,79.1341,9422.0
2021-12-29 13:50:00,85.14,85.3,85.12,85.3,8342.0,79.1434,79.2922,79.1249,79.2922,8342.0
2021-12-29 13:55:00,85.33,85.39,85.28,85.36,8716.0,79.3201,79.3758,79.2736,79.3479,8716.0
2021-12-29 14:00:00,85.36,85.51,85.29,85.32,17286.0,79.3479,79.4874,79.2829,79.3108,17286.0
2021-12-29 14:05:00,85.36,85.46,85.29,85.46,1850.0,79.3479,79.4409,79.2829,79.4409,1850.0
2021-12-29 14:10:00,85.44,85.48,85.39,85.42,10516.0,79.4223,79.4595,79.3758,79.4037,10516.0
2021-12-29 14:15:00,85.42,85.42,85.32,85.32,6240.0,79.4037,79.4037,79.3108,79.3108,6240.0
2021-12-29 14:20:00,85.33,85.34,85.28,85.32,6406.0,79.3201,79.3294,79.2736,79.3108,6406.0
2021-12-29 14:25:00,85.31,85.32,85.23,85.28,7856.0,79.3015,79.3108,79.2271,79.2736,7856.0
2021-12-29 14:30:00,85.31,85.35,85.27,85.35,8912.0,79.3015,79.3387,79.2643,79.3387,8912.0
2021-12-29 14:35:00,85.34,85.36,85.29,85.29,6892.0,79.3294,79.3479,79.2829,79.2829,6892.0
2021-12-29 14:40:00,85.27,85.27,85.2,85.26,4308.0,79.2643,79.2643,79.1992,79.255,4308.0
2021-12-29 14:45:00,85.27,85.29,85.0,85.0,9528.0,79.2643,79.2829,79.0133,79.0133,9528.0
2021-12-29 14:50:00,84.98,85.04,84.91,85.0,12138.0,78.9947,79.0505,78.9296,79.0133,12138.0
2021-12-29 14:55:00,85.0,85.04,84.94,84.94,8218.0,79.0133,79.0505,78.9575,78.9575,8218.0
2021-12-29 15:00:00,84.93,84.99,84.89,84.93,7586.0,78.9482,79.004,78.9111,78.9482,7586.0
2021-12-29 15:05:00,84.91,85.02,84.91,85.0,10482.0,78.9296,79.0319,78.9296,79.0133,10482.0
2021-12-29 15:10:00,85.0,85.01,84.96,84.96,4550.0,79.0133,79.0226,78.9761,78.9761,4550.0
2021-12-29 15:15:00,84.95,85.01,84.95,85.0,8982.0,78.9668,79.0226,78.9668,79.0133,8982.0
2021-12-29 15:20:00,84.99,84.99,84.91,84.93,10934.0,79.004,79.004,78.9296,78.9482,10934.0
2021-12-29 15:25:00,84.93,84.96,84.85,84.88,13696.0,78.9482,78.9761,78.8739,78.9018,13696.0
2021-12-29 15:30:00,84.88,84.89,84.77,84.78,16722.0,78.9018,78.9111,78.7995,78.8088,16722.0
2021-12-29 15:35:00,84.79,84.88,84.79,84.83,9400.0,78.8181,78.9018,78.8181,78.8553,9400.0
2021-12-29 15:40:00,84.85,84.89,84.82,84.82,12984.0,78.8739,78.9111,78.846,78.846,12984.0
2021-12-29 15:45:00,84.82,84.99,84.82,84.9,47262.0,78.846,79.004,78.846,78.9203,47262.0
2021-12-29 15:50:00,84.88,85.05,84.87,84.99,25830.0,78.9018,79.0598,78.8925,79.004,25830.0
2021-12-29 15:55:00,84.99,85.09,84.83,84.83,108142.0,79.004,79.097,78.8553,78.8553,108142.0
2021-12-30 09:30:00,84.5,85.48,84.5,85.37,15244.0,78.5485,79.4595,78.5485,79.3572,15244.0
2021-12-30 09:35:00,85.33,85.44,84.87,84.92,10020.0,79.3201,79.4223,78.8925,78.9389,10020.0
2021-12-30 09:40:00,84.95,85.07,84.49,84.53,16150.0,78.9668,79.0784,78.5392,78.5764,16150.0
2021-12-30 09:45:00,84.58,84.89,84.45,84.77,3910.0,78.6229,78.9111,78.502,78.7995,3910.0
2021-12-30 09:50:00,84.61,85.0,84.61,84.67,7804.0,78.6508,79.0133,78.6508,78.7065,7804.0
2021-12-30 09:55:00,84.92,84.92,84.64,84.88,21926.0,78.9389,78.9389,78.6787,78.9018,21926.0
2021-12-30 10:00:00,84.98,85.03,84.61,84.64,8938.0,78.9947,79.0412,78.6508,78.6787,8938.0
2021-12-30 10:05:00,84.72,84.89,84.64,84.8,15488.0,78.753,78.9111,78.6787,78.8274,15488.0
2021-12-30 10:10:00,84.73,84.83,84.64,84.76,7002.0,78.7623,78.8553,78.6787,78.7902,7002.0
2021-12-30 10:15:00,84.75,84.89,84.48,84.63,18356.0,78.7809,78.9111,78.5299,78.6694,18356.0
2021-12-30 10:20:00,84.62,84.76,84.56,84.69,2354.0,78.6601,78.7902,78.6043,78.7251,2354.0
2021-12-30 10:25:00,84.75,84.83,84.69,84.71,10400.0,78.7809,78.8553,78.7251,78.7437,10400.0
2021-12-30 10:30:00,84.66,84.83,84.65,84.79,4400.0,78.6972,78.8553,78.688,78.8181,4400.0
2021-12-30 10:35:00,84.76,84.85,84.76,84.82,2896.0,78.7902,78.8739,78.7902,78.846,2896.0
2021-12-30 10:40:00,84.86,85.0,84.8,84.8,8774.0,78.8832,79.0133,78.8274,78.8274,8774.0
2021-12-30 10:45:00,84.83,84.83,84.65,84.65,4000.0,78.8553,78.8553,78.688,78.688,4000.0
2021-12-30 10:50:00,84.65,84.75,84.51,84.57,14758.0,78.688,78.7809,78.5578,78.6136,14758.0
2021-12-30 10:55:00,84.56,84.56,84.16,84.24,13762.0,78.6043,78.6043,78.2325,78.3068,13762.0
2021-12-30 11:00:00,84.26,84.3,84.16,84.2,25230.0,78.3254,78.3626,78.2325,78.2696,25230.0
2021-12-30 11:05:00,84.21,84.36,84.21,84.29,17960.0,78.2789,78.4184,78.2789,78.3533,17960.0
2021-12-30 11:10:00,84.28,84.56,84.28,84.55,15586.0,78.344,78.6043,78.344,78.595,15586.0
2021-12-30 11:15:00,84.58,84.58,84.34,84.34,13662.0,78.6229,78.6229,78.3998,78.3998,13662.0
2021-12-30 11:20:00,84.34,84.5,84.34,84.5,3888.0,78.3998,78.5485,78.3998,78.5485,3888.0
2021-12-30 11:25:00,84.46,84.67,84.46,84.6,6024.0,78.5113,78.7065,78.5113,78.6415,6024.0
2021-12-30 11:30:00,84.66,84.75,84.64,84.67,14624.0,78.6972,78.7809,78.6787,78.7065,14624.0
2021-12-30 11:35:00,84.73,84.77,84.7,84.75,9020.0,78.7623,78.7995,78.7344,78.7809,9020.0
2021-12-30 11:40:00,84.68,84.77,84.53,84.7,13058.0,78.7158,78.7995,78.5764,78.7344,13058.0
2021-12-30 11:45:00,84.71,84.86,84.71,84.86,9490.0,78.7437,78.8832,78.7437,78.8832,9490.0
2021-12-30 11:50:00,84.88,84.98,84.8,84.98,3600.0,78.9018,78.9947,78.8274,78.9947,3600.0
2021-12-30 11:55:00,84.94,85.2,84.93,85.2,6320.0,78.9575,79.1992,78.9482,79.1992,6320.0
2021-12-30 12:00:00,85.15,85.23,85.11,85.23,9686.0,79.1527,79.2271,79.1156,79.2271,9686.0
2021-12-30 12:05:00,85.21,85.27,85.17,85.27,9194.0,79.2085,79.2643,79.1713,79.2643,9194.0
2021-12-30 12:10:00,85.27,85.39,85.24,85.39,4898.0,79.2643,79.3758,79.2364,79.3758,4898.0
2021-12-30 12:15:00,85.33,85.42,85.33,85.42,4806.0,79.3201,79.4037,79.3201,79.4037,4806.0
2021-12-30 12:20:00,85.41,85.55,85.39,85.55,3498.0,79.3944,79.5246,79.3758,79.5246,3498.0
2021-12-30 12:25:00,85.56,85.66,85.5,85.65,4598.0,79.5339,79.6268,79.4781,79.6175,4598.0
2021-12-30 12:30:00,85.71,85.72,85.66,85.68,4448.0,79.6733,79.6826,79.6268,79.6454,4448.0
2021-12-30 12:35:00,85.75,85.89,85.74,85.8,12316.0,79.7105,79.8406,79.7012,79.757,12316.0
2021-12-30 12:40:00,85.8,85.88,85.73,85.88,7964.0,79.757,79.8313,79.6919,79.8313,7964.0
2021-12-30 12:45:00,85.88,86.06,85.88,86.06,16282.0,79.8313,79.9986,79.8313,79.9986,16282.0
2021-12-30 12:50:00,85.97,86.04,85.85,85.85,6242.0,79.915,79.9801,79.8034,79.8034,6242.0
2021-12-30 12:55:00,85.95,85.95,85.88,85.92,3834.0,79.8964,79.8964,79.8313,79.8685,3834.0
2021-12-30 13:00:00,85.88,86.03,85.88,85.95,9230.0,79.8313,79.9708,79.8313,79.8964,9230.0
2021-12-30 13:05:00,85.92,85.95,85.9,85.92,4516.0,79.8685,79.8964,79.8499,79.8685,4516.0
2021-12-30 13:10:00,85.88,85.89,85.77,85.77,7136.0,79.8313,79.8406,79.7291,79.7291,7136.0
2021-12-30 13:15:00,85.76,85.76,85.67,85.67,4226.0,79.7198,79.7198,79.6361,79.6361,4226.0
2021-12-30 13:20:00,85.71,85.76,85.69,85.72,4166.0,79.6733,79.7198,79.6547,79.6826,4166.0
2021-12-30 13:25:00,85.72,85.72,85.61,85.62,8248.0,79.6826,79.6826,79.5803,79.5896,8248.0
2021-12-30 13:30:00,85.69,85.74,85.63,85.67,9810.0,79.6547,79.7012,79.5989,79.6361,9810.0
2021-12-30 13:35:00,85.67,85.84,85.67,85.84,3300.0,79.6361,79.7941,79.6361,79.7941,3300.0
2021-12-30 13:40:00,85.85,85.9,85.79,85.9,6064.0,79.8034,79.8499,79.7477,79.8499,6064.0
2021-12-30 13:45:00,85.92,85.96,85.9,85.92,3648.0,79.8685,79.9057,79.8499,79.8685,3648.0
2021-12-30 13:50:00,85.95,86.01,85.94,86.01,1880.0,79.8964,79.9522,79.8871,79.9522,1880.0
2021-12-30 13:55:00,86.02,86.05,85.91,85.94,5208.0,79.9615,79.9893,79.8592,79.8871,5208.0
2021-12-30 14:00:00,85.87,85.87,85.66,85.66,9050.0,79.822,79.822,79.6268,79.6268,9050.0
2021-12-30 14:05:00,85.67,85.79,85.63,85.79,5828.0,79.6361,79.7477,79.5989,79.7477,5828.0
2021-12-30 14:10:00,85.81,85.91,85.74,85.91,6622.0,79.7663,79.8592,79.7012,79.8592,6622.0
2021-12-30 14:15:00,85.91,85.92,85.82,85.82,6342.0,79.8592,79.8685,79.7755,79.7755,6342.0
2021-12-30 14:20:00,85.79,85.81,85.69,85.72,24328.0,79.7477,79.7663,79.6547,79.6826,24328.0
2021-12-30 14:25:00,85.72,85.89,85.71,85.86,21976.0,79.6826,79.8406,79.6733,79.8127,21976.0
2021-12-30 14:30:00,85.84,85.95,85.84,85.93,33122.0,79.7941,79.8964,79.7941,79.8778,33122.0
2021-12-30 14:35:00,85.96,85.99,85.79,85.81,42668.0,79.9057,79.9336,79.7477,79.7663,42668.0
2021-12-30 14:40:00,85.75,85.75,85.57,85.61,5410.0,79.7105,79.7105,79.5432,79.5803,5410.0
2021-12-30 14:45:00,85.58,85.58,85.48,85.48,7992.0,79.5525,79.5525,79.4595,79.4595,7992.0
2021-12-30 14:50:00,85.5,85.51,85.42,85.47,2692.0,79.4781,79.4874,79.4037,79.4502,2692.0
2021-12-30 14:55:00,85.45,85.5,85.45,85.5,2202.0,79.4316,79.4781,79.4316,79.4781,2202.0
2021-12-30 15:00:00,85.47,85.51,85.36,85.41,6662.0,79.4502,79.4874,79.3479,79.3944,6662.0
2021-12-30 15:05:00,85.41,85.44,85.36,85.36,6532.0,79.3944,79.4223,79.3479,79.3479,6532.0
2021-12-30 15:10:00,85.38,85.39,85.33,85.36,3450.0,79.3665,79.3758,79.3201,79.3479,3450.0
2021-12-30 15:15:00,85.38,85.39,85.3,85.34,7332.0,79.3665,79.3758,79.2922,79.3294,7332.0
2021-12-30 15:20:00,85.33,85.37,85.28,85.33,4774.0,79.3201,79.3572,79.2736,79.3201,4774.0
2021-12-30 15:25:00,85.31,85.38,85.14,85.19,17264.0,79.3015,79.3665,79.1434,79.1899,17264.0
2021-12-30 15:30:00,85.14,85.24,85.05,85.07,9756.0,79.1434,79.2364,79.0598,79.0784,9756.0
2021-12-30 15:35:00,85.0,85.1,84.97,85.0,11056.0,79.0133,79.1063,78.9854,79.0133,11056.0
2021-12-30 15:40:00,85.01,85.08,84.92,85.01,23788.0,79.0226,79.0877,78.9389,79.0226,23788.0
2021-12-30 15:45:00,85.01,85.17,84.94,85.08,23094.0,79.0226,79.1713,78.9575,79.0877,23094.0
2021-12-30 15:50:00,85.03,85.04,84.86,84.86,19634.0,79.0412,79.0505,78.8832,78.8832,19634.0
2021-12-30 15:55:00,84.88,84.88,84.68,84.76,58602.0,78.9018,78.9018,78.7158,78.7902,58602.0
2021-12-31 09:30:00,84.71,85.55,84.68,85.24,8748.0,78.7437,79.5246,78.7158,79.2364,8748.0
2021-12-31 09:35:00,85.14,85.2,84.88,84.93,11310.0,79.1434,79.1992,78.9018,78.9482,11310.0
2021-12-31 09:40:00,84.83,84.92,84.06,84.34,7540.0,78.8553,78.9389,78.1395,78.3998,7540.0
2021-12-31 09:45:00,84.24,84.24,83.75,83.8,3582.0,78.3068,78.3068,77.8513,77.8978,3582.0
2021-12-31 09:50:00,83.96,84.2,83.8,83.92,10598.0,78.0466,78.2696,77.8978,78.0094,10598.0
2021-12-31 09:55:00,83.94,83.94,83.5,83.66,19996.0,78.028,78.028,77.619,77.7677,19996.0
2021-12-31 10:00:00,83.71,83.81,83.41,83.51,16420.0,77.8142,77.9071,77.5353,77.6282,16420.0
2021-12-31 10:05:00,83.69,83.95,83.56,83.94,10132.0,77.7956,78.0373,77.6747,78.028,10132.0
2021-12-31 10:10:00,83.8,83.88,83.79,83.79,1846.0,77.8978,77.9722,77.8885,77.8885,1846.0
2021-12-31 10:15:00,83.88,84.06,83.87,83.97,4422.0,77.9722,78.1395,77.9629,78.0558,4422.0
2021-12-31 10:20:00,83.97,84.0,83.82,83.88,2272.0,78.0558,78.0837,77.9164,77.9722,2272.0
2021-12-31 10:25:00,83.84,83.94,83.77,83.78,5074.0,77.935,78.028,77.8699,77.8792,5074.0
2021-12-31 10:30:00,83.9,83.96,83.83,83.91,4176.0,77.9908,78.0466,77.9257,78.0001,4176.0
2021-12-31 10:35:00,83.85,84.33,83.85,84.33,29648.0,77.9443,78.3905,77.9443,78.3905,29648.0
2021-12-31 10:40:00,84.25,84.25,84.11,84.17,3000.0,78.3161,78.3161,78.186,78.2418,3000.0
2021-12-31 10:45:00,84.11,84.17,83.83,83.92,16246.0,78.186,78.2418,77.9257,78.0094,16246.0
2021-12-31 10:50:00,83.85,84.17,83.84,84.17,9460.0,77.9443,78.2418,77.935,78.2418,9460.0
2021-12-31 10:55:00,84.14,84.21,84.05,84.16,3588.0,78.2139,78.2789,78.1302,78.2325,3588.0
2021-12-31 11:00:00,84.16,84.44,84.14,84.44,9682.0,78.2325,78.4927,78.2139,78.4927,9682.0
2021-12-31 11:05:00,84.31,84.45,84.31,84.45,5286.0,78.3719,78.502,78.3719,78.502,5286.0
2021-12-31 11:10:00,84.49,84.7,84.39,84.63,4814.0,78.5392,78.7344,78.4463,78.6694,4814.0
2021-12-31 11:15:00,84.55,84.7,84.47,84.64,4368.0,78.595,78.7344,78.5206,78.6787,4368.0
2021-12-31 11:20:00,84.61,84.83,84.61,84.83,1492.0,78.6508,78.8553,78.6508,78.8553,1492.0
2021-12-31 11:25:00,84.81,84.86,84.76,84.84,6530.0,78.8367,78.8832,78.7902,78.8646,6530.0
2021-12-31 11:30:00,84.84,84.86,84.65,84.7,6072.0,78.8646,78.8832,78.688,78.7344,6072.0
2021-12-31 11:35:00,84.67,84.71,84.57,84.71,2700.0,78.7065,78.7437,78.6136,78.7437,2700.0
2021-12-31 11:40:00,84.7,84.7,84.54,84.54,5922.0,78.7344,78.7344,78.5857,78.5857,5922.0
2021-12-31 11:45:00,84.49,84.61,84.48,84.48,7688.0,78.5392,78.6508,78.5299,78.5299,7688.0
2021-12-31 11:50:00,84.47,84.47,84.31,84.32,1620.0,78.5206,78.5206,78.3719,78.3812,1620.0
2021-12-31 11:55:00,84.31,84.37,84.19,84.19,2688.0,78.3719,78.4277,78.2604,78.2604,2688.0
2021-12-31 12:00:00,84.19,84.42,84.13,84.39,6902.0,78.2604,78.4742,78.2046,78.4463,6902.0
2021-12-31 12:05:00,84.37,84.5,84.31,84.5,12748.0,78.4277,78.5485,78.3719,78.5485,12748.0
2021-12-31 12:10:00,84.53,84.59,84.53,84.59,1268.0,78.5764,78.6322,78.5764,78.6322,1268.0
2021-12-31 12:15:00,84.53,84.54,84.42,84.48,4444.0,78.5764,78.5857,78.4742,78.5299,4444.0
2021-12-31 12:20:00,84.54,84.56,84.49,84.56,4130.0,78.5857,78.6043,78.5392,78.6043,4130.0
2021-12-31 12:25:00,84.61,84.74,84.61,84.7,9886.0,78.6508,78.7716,78.6508,78.7344,9886.0
2021-12-31 12:30:00,84.7,84.7,84.66,84.66,600.0,78.7344,78.7344,78.6972,78.6972,600.0
2021-12-31 12:35:00,84.67,84.7,84.67,84.68,1000.0,78.7065,78.7344,78.7065,78.7158,1000.0
2021-12-31 12:40:00,84.66,84.73,84.64,84.66,17220.0,78.6972,78.7623,78.6787,78.6972,17220.0
2021-12-31 12:45:00,84.66,84.67,84.6,84.67,5954.0,78.6972,78.7065,78.6415,78.7065,5954.0
2021-12-31 12:50:00,84.64,84.73,84.64,84.69,5952.0,78.6787,78.7623,78.6787,78.7251,5952.0
2021-12-31 12:55:00,84.69,84.86,84.69,84.86,3808.0,78.7251,78.8832,78.7251,78.8832,3808.0
2021-12-31 13:00:00,84.83,84.89,84.81,84.89,4944.0,78.8553,78.9111,78.8367,78.9111,4944.0
2021-12-31 13:05:00,84.89,85.0,84.89,85.0,6216.0,78.9111,79.0133,78.9111,79.0133,6216.0
2021-12-31 13:10:00,84.98,85.0,84.96,84.96,2404.0,78.9947,79.0133,78.9761,78.9761,2404.0
2021-12-31 13:15:00,84.96,85.03,84.96,85.0,6966.0,78.9761,79.0412,78.9761,79.0133,6966.0
2021-12-31 13:20:00,84.99,85.04,84.94,85.04,4794.0,79.004,79.0505,78.9575,79.0505,4794.0
2021-12-31 13:25:00,85.05,85.05,84.97,85.02,6164.0,79.0598,79.0598,78.9854,79.0319,6164.0
2021-12-31 13:30:00,84.97,85.0,84.83,85.0,5234.0,78.9854,79.0133,78.8553,79.0133,5234.0
2021-12-31 13:35:00,85.0,85.0,84.92,84.96,4124.0,79.0133,79.0133,78.9389,78.9761,4124.0
2021-12-31 13:40:00,84.92,84.92,84.8,84.81,4492.0,78.9389,78.9389,78.8274,78.8367,4492.0
2021-12-31 13:45:00,84.8,84.84,84.73,84.75,4356.0,78.8274,78.8646,78.7623,78.7809,4356.0
2021-12-31 13:50:00,84.71,84.81,84.67,84.81,3560.0,78.7437,78.8367,78.7065,78.8367,3560.0
2021-12-31 13:55:00,84.83,84.88,84.81,84.85,1800.0,78.8553,78.9018,78.8367,78.8739,1800.0
2021-12-31 14:00:00,84.79,84.85,84.79,84.82,1662.0,78.8181,78.8739,78.8181,78.846,1662.0
2021-12-31 14:05:00,84.78,84.83,84.78,84.82,6604.0,78.8088,78.8553,78.8088,78.846,6604.0
2021-12-31 14:10:00,84.83,84.86,84.81,84.82,3804.0,78.8553,78.8832,78.8367,78.846,3804.0
2021-12-31 14:15:00,84.8,84.81,84.71,84.71,4132.0,78.8274,78.8367,78.7437,78.7437,4132.0
2021-12-31 14:20:00,84.72,84.74,84.65,84.74,16958.0,78.753,78.7716,78.688,78.7716,16958.0
2021-12-31 14:25:00,84.74,84.83,84.69,84.83,10810.0,78.7716,78.8553,78.7251,78.8553,10810.0
2021-12-31 14:30:00,84.89,84.9,84.82,84.86,5082.0,78.9111,78.9203,78.846,78.8832,5082.0
2021-12-31 14:35:00,84.89,84.89,84.8,84.81,5796.0,78.9111,78.9111,78.8274,78.8367,5796.0
2021-12-31 14:40:00,84.79,84.83,84.7,84.71,4404.0,78.8181,78.8553,78.7344,78.7437,4404.0
2021-12-31 14:45:00,84.67,84.74,84.66,84.66,7128.0,78.7065,78.7716,78.6972,78.6972,7128.0
2021-12-31 14:50:00,84.7,84.77,84.69,84.73,4266.0,78.7344,78.7995,78.7251,78.7623,4266.0
2021-12-31 14:55:00,84.78,84.81,84.61,84.63,37688.0,78.8088,78.8367,78.6508,78.6694,37688.0
2021-12-31 15:00:00,84.73,84.78,84.67,84.67,8702.0,78.7623,78.8088,78.7065,78.7065,8702.0
2021-12-31 15:05:00,84.66,84.69,84.62,84.65,13140.0,78.6972,78.7251,78.6601,78.688,13140.0
2021-12-31 15:10:00,84.67,84.67,84.62,84.67,6458.0,78.7065,78.7065,78.6601,78.7065,6458.0
2021-12-31 15:15:00,84.67,84.73,84.65,84.7,3308.0,78.7065,78.7623,78.688,78.7344,3308.0
2021-12-31 15:20:00,84.67,84.72,84.63,84.69,4620.0,78.7065,78.753,78.6694,78.7251,4620.0
2021-12-31 15:25:00,84.69,84.74,84.69,84.72,4070.0,78.7251,78.7716,78.7251,78.753,4070.0
2021-12-31 15:30:00,84.69,84.69,84.61,84.64,5014.0,78.7251,78.7251,78.6508,78.6787,5014.0
2021-12-31 15:35:00,84.65,84.69,84.6,84.62,10082.0,78.688,78.7251,78.6415,78.6601,10082.0
2021-12-31 15:40:00,84.59,84.67,84.58,84.67,5594.0,78.6322,78.7065,78.6229,78.7065,5594.0
2021-12-31 15:45:00,84.67,84.95,84.67,84.88,15812.0,78.7065,78.9668,78.7065,78.9018,15812.0
2021-12-31 15:50:00,84.83,84.83,84.49,84.49,24946.0,78.8553,78.8553,78.5392,78.5392,24946.0
2021-12-31 15:55:00,84.48,84.57,84.4,84.56,59100.0,78.5299,78.6136,78.4556,78.6043,59100.0
2022-01-03 09:30:00,85.0,85.67,84.65,85.36,40666.0,79.0133,79.6361,78.688,79.3479,40666.0
2022-01-03 09:35:00,85.15,85.36,85.0,85.14,14230.0,79.1527,79.3479,79.0133,79.1434,14230.0
2022-01-03 09:40:00,85.25,85.33,85.08,85.08,3110.0,79.2457,79.3201,79.0877,79.0877,3110.0
2022-01-03 09:45:00,85.17,85.55,84.6,84.6,8746.0,79.1713,79.5246,78.6415,78.6415,8746.0
2022-01-03 09:50:00,84.57,85.03,84.31,84.56,31658.0,78.6136,79.0412,78.3719,78.6043,31658.0
2022-01-03 09:55:00,84.61,85.11,84.49,85.11,9566.0,78.6508,79.1156,78.5392,79.1156,9566.0
2022-01-03 10:00:00,85.08,85.25,84.88,85.17,56382.0,79.0877,79.2457,78.9018,79.1713,56382.0
2022-01-03 10:05:00,85.1,85.26,84.76,85.26,23788.0,79.1063,79.255,78.7902,79.255,23788.0
2022-01-03 10:10:00,85.26,85.82,85.18,85.81,31406.0,79.255,79.7755,79.1806,79.7663,31406.0
2022-01-03 10:15:00,85.87,85.87,85.36,85.45,21552.0,79.822,79.822,79.3479,79.4316,21552.0
2022-01-03 10:20:00,85.45,85.91,85.45,85.75,75420.0,79.4316,79.8592,79.4316,79.7105,75420.0
2022-01-03 10:25:00,85.75,86.32,85.75,86.32,23150.0,79.7105,80.2403,79.7105,80.2403,23150.0
2022-01-03 10:30:00,86.25,86.42,86.08,86.2,24614.0,80.1753,80.3333,80.0172,80.1288,24614.0
2022-01-03 10:35:00,86.21,86.26,85.98,85.98,11314.0,80.1381,80.1846,79.9243,79.9243,11314.0
2022-01-03 10:40:00,85.92,86.09,85.8,86.09,14426.0,79.8685,80.0265,79.757,80.0265,14426.0
2022-01-03 10:45:00,85.97,86.28,85.96,86.03,12746.0,79.915,80.2032,79.9057,79.9708,12746.0
2022-01-03 10:50:00,86.09,86.1,85.57,85.62,17480.0,80.0265,80.0358,79.5432,79.5896,17480.0
2022-01-03 10:55:00,85.55,85.64,85.17,85.29,12944.0,79.5246,79.6082,79.1713,79.2829,12944.0
2022-01-03 11:00:00,85.39,85.48,85.0,85.15,20336.0,79.3758,79.4595,79.0133,79.1527,20336.0
2022-01-03 11:05:00,85.21,85.22,85.0,85.07,8838.0,79.2085,79.2178,79.0133,79.0784,8838.0
2022-01-03 11:10:00,85.08,85.08,84.85,84.85,7908.0,79.0877,79.0877,78.8739,78.8739,7908.0
2022-01-03 11:15:00,84.91,85.14,84.8,84.97,10476.0,78.9296,79.1434,78.8274,78.9854,10476.0
2022-01-03 11:20:00,84.97,85.36,84.96,85.33,14306.0,78.9854,79.3479,78.9761,79.3201,14306.0
2022-01-03 11:25:00,85.24,85.36,85.22,85.36,5172.0,79.2364,79.3479,79.2178,79.3479,5172.0
2022-01-03 11:30:00,85.34,85.37,85.0,85.08,6042.0,79.3294,79.3572,79.0133,79.0877,6042.0
2022-01-03 11:35:00,85.08,85.08,84.74,84.74,6790.0,79.0877,79.0877,78.7716,78.7716,6790.0
2022-01-03 11:40:00,84.79,85.08,84.79,85.08,7768.0,78.8181,79.0877,78.8181,79.0877,7768.0
2022-01-03 11:45:00,85.07,85.24,85.0,85.0,9638.0,79.0784,79.2364,79.0133,79.0133,9638.0
2022-01-03 11:50:00,84.98,84.98,84.79,84.86,7594.0,78.9947,78.9947,78.8181,78.8832,7594.0
2022-01-03 11:55:00,84.86,84.86,84.64,84.79,9800.0,78.8832,78.8832,78.6787,78.8181,9800.0
2022-01-03 12:00:00,84.71,84.73,84.23,84.44,27488.0,78.7437,78.7623,78.2975,78.4927,27488.0
2022-01-03 12:05:00,84.41,84.64,84.41,84.42,15064.0,78.4649,78.6787,78.4649,78.4742,15064.0
2022-01-03 12:10:00,84.42,84.42,84.11,84.11,21478.0,78.4742,78.4742,78.186,78.186,21478.0
2022-01-03 12:15:00,84.13,84.18,83.83,83.83,26868.0,78.2046,78.2511,77.9257,77.9257,26868.0
2022-01-03 12:20:00,83.88,83.98,83.83,83.96,25378.0,77.9722,78.0651,77.9257,78.0466,25378.0
2022-01-03 12:25:00,84.01,84.25,84.01,84.1,25344.0,78.093,78.3161,78.093,78.1767,25344.0
2022-01-03 12:30:00,84.12,84.13,84.0,84.07,24682.0,78.1953,78.2046,78.0837,78.1488,24682.0
2022-01-03 12:35:00,84.11,84.28,84.09,84.11,14628.0,78.186,78.344,78.1674,78.186,14628.0
2022-01-03 12:40:00,84.08,84.23,84.08,84.19,5160.0,78.1581,78.2975,78.1581,78.2604,5160.0
2022-01-03 12:45:00,84.16,84.37,84.02,84.14,17042.0,78.2325,78.4277,78.1023,78.2139,17042.0
2022-01-03 12:50:00,84.11,84.24,84.02,84.19,11860.0,78.186,78.3068,78.1023,78.2604,11860.0
2022-01-03 12:55:00,84.19,84.33,84.19,84.23,5492.0,78.2604,78.3905,78.2604,78.2975,5492.0
2022-01-03 13:00:00,84.23,84.26,84.14,84.17,4610.0,78.2975,78.3254,78.2139,78.2418,4610.0
2022-01-03 13:05:00,84.09,84.17,84.08,84.11,11014.0,78.1674,78.2418,78.1581,78.186,11014.0
2022-01-03 13:10:00,84.14,84.2,84.08,84.11,9688.0,78.2139,78.2696,78.1581,78.186,9688.0
2022-01-03 13:15:00,84.08,84.11,83.98,84.05,10880.0,78.1581,78.186,78.0651,78.1302,10880.0
2022-01-03 13:20:00,83.99,84.04,83.95,84.03,8020.0,78.0744,78.1209,78.0373,78.1116,8020.0
2022-01-03 13:25:00,84.03,84.03,83.75,83.81,13184.0,78.1116,78.1116,77.8513,77.9071,13184.0
2022-01-03 13:30:00,83.86,83.87,83.74,83.86,10546.0,77.9536,77.9629,77.842,77.9536,10546.0
2022-01-03 13:35:00,83.87,83.92,83.83,83.83,6268.0,77.9629,78.0094,77.9257,77.9257,6268.0
2022-01-03 13:40:00,83.91,83.91,83.7,83.82,15892.0,78.0001,78.0001,77.8049,77.9164,15892.0
2022-01-03 13:45:00,83.77,83.94,83.77,83.94,11464.0,77.8699,78.028,77.8699,78.028,11464.0
2022-01-03 13:50:00,84.05,84.12,83.95,84.08,5678.0,78.1302,78.1953,78.0373,78.1581,5678.0
2022-01-03 13:55:00,84.12,84.19,84.12,84.16,8438.0,78.1953,78.2604,78.1953,78.2325,8438.0
2022-01-03 14:00:00,84.11,84.25,84.07,84.11,7116.0,78.186,78.3161,78.1488,78.186,7116.0
2022-01-03 14:05:00,84.04,84.17,84.01,84.16,32250.0,78.1209,78.2418,78.093,78.2325,32250.0
2022-01-03 14:10:00,84.12,84.17,83.89,83.94,15398.0,78.1953,78.2418,77.9815,78.028,15398.0
2022-01-03 14:15:00,83.92,84.21,83.88,84.14,33018.0,78.0094,78.2789,77.9722,78.2139,33018.0
2022-01-03 14:20:00,84.11,84.23,84.07,84.23,6338.0,78.186,78.2975,78.1488,78.2975,6338.0
2022-01-03 14:25:00,84.22,84.24,84.11,84.17,9744.0,78.2882,78.3068,78.186,78.2418,9744.0
2022-01-03 14:30:00,84.11,84.26,84.1,84.21,11094.0,78.186,78.3254,78.1767,78.2789,11094.0
2022-01-03 14:35:00,84.17,84.21,83.97,84.06,10810.0,78.2418,78.2789,78.0558,78.1395,10810.0
2022-01-03 14:40:00,84.03,84.19,84.01,84.16,6160.0,78.1116,78.2604,78.093,78.2325,6160.0
2022-01-03 14:45:00,84.23,84.34,84.2,84.24,30242.0,78.2975,78.3998,78.2696,78.3068,30242.0
2022-01-03 14:50:00,84.27,84.31,84.2,84.21,12956.0,78.3347,78.3719,78.2696,78.2789,12956.0
2022-01-03 14:55:00,84.2,84.48,84.2,84.41,32956.0,78.2696,78.5299,78.2696,78.4649,32956.0
2022-01-03 15:00:00,84.38,84.53,84.32,84.43,7402.0,78.437,78.5764,78.3812,78.4834,7402.0
2022-01-03 15:05:00,84.52,84.61,84.49,84.56,22300.0,78.5671,78.6508,78.5392,78.6043,22300.0
2022-01-03 15:10:00,84.55,84.64,84.5,84.6,12240.0,78.595,78.6787,78.5485,78.6415,12240.0
2022-01-03 15:15:00,84.59,84.64,84.41,84.55,27552.0,78.6322,78.6787,78.4649,78.595,27552.0
2022-01-03 15:20:00,84.58,84.61,84.47,84.5,10600.0,78.6229,78.6508,78.5206,78.5485,10600.0
2022-01-03 15:25:00,84.53,84.64,84.36,84.46,16678.0,78.5764,78.6787,78.4184,78.5113,16678.0
2022-01-03 15:30:00,84.44,84.52,84.38,84.45,15004.0,78.4927,78.5671,78.437,78.502,15004.0
2022-01-03 15:35:00,84.48,84.49,84.35,84.36,33858.0,78.5299,78.5392,78.4091,78.4184,33858.0
2022-01-03 15:40:00,84.35,84.45,84.07,84.13,55522.0,78.4091,78.502,78.1488,78.2046,55522.0
2022-01-03 15:45:00,84.15,84.33,84.09,84.31,24228.0,78.2232,78.3905,78.1674,78.3719,24228.0
2022-01-03 15:50:00,84.24,84.31,84.13,84.22,74404.0,78.3068,78.3719,78.2046,78.2882,74404.0
2022-01-03 15:55:00,84.25,84.45,84.16,84.43,94820.0,78.3161,78.502,78.2325,78.4834,94820.0
2022-01-04 09:30:00,84.0,84.47,84.0,84.17,18964.0,78.0837,78.5206,78.0837,78.2418,18964.0
2022-01-04 09:35:00,84.42,84.46,83.63,83.88,24162.0,78.4742,78.5113,77.7398,77.9722,24162.0
2022-01-04 09:40:00,83.85,84.08,83.66,83.83,17328.0,77.9443,78.1581,77.7677,77.9257,17328.0
2022-01-04 09:45:00,83.85,83.94,83.25,83.38,16996.0,77.9443,78.028,77.3866,77.5074,16996.0
2022-01-04 09:50:00,83.36,83.36,82.85,83.17,51292.0,77.4888,77.4888,77.0147,77.3122,51292.0
2022-01-04 09:55:00,83.17,83.2,82.56,82.56,88034.0,77.3122,77.3401,76.7452,76.7452,88034.0
2022-01-04 10:00:00,82.72,82.72,81.83,81.97,49866.0,76.8939,76.8939,76.0666,76.1967,49866.0
2022-01-04 10:05:00,81.88,82.04,81.31,81.71,62714.0,76.113,76.2618,75.5832,75.955,62714.0
2022-01-04 10:10:00,81.6,81.78,81.42,81.5,28532.0,75.8528,76.0201,75.6854,75.7598,28532.0
2022-01-04 10:15:00,81.49,82.13,81.49,82.08,19240.0,75.7505,76.3454,75.7505,76.299,19240.0
2022-01-04 10:20:00,82.19,82.23,81.78,81.97,11676.0,76.4012,76.4384,76.0201,76.1967,11676.0
2022-01-04 10:25:00,82.06,82.33,81.92,82.26,20208.0,76.2804,76.5314,76.1502,76.4663,20208.0
2022-01-04 10:30:00,82.23,82.29,81.81,81.86,21644.0,76.4384,76.4942,76.048,76.0945,21644.0
2022-01-04 10:35:00,81.89,81.89,81.55,81.61,20114.0,76.1223,76.1223,75.8063,75.8621,20114.0
2022-01-04 10:40:00,81.56,81.76,81.31,81.32,15906.0,75.8156,76.0015,75.5832,75.5925,15906.0
2022-01-04 10:45:00,81.32,81.48,81.08,81.39,33778.0,75.5925,75.7412,75.3694,75.6576,33778.0
2022-01-04 10:50:00,81.33,81.54,81.33,81.37,27596.0,75.6018,75.797,75.6018,75.639,27596.0
2022-01-04 10:55:00,81.36,81.5,81.1,81.5,13260.0,75.6297,75.7598,75.388,75.7598,13260.0
2022-01-04 11:00:00,81.5,81.5,80.89,81.04,28684.0,75.7598,75.7598,75.1928,75.3322,28684.0
2022-01-04 11:05:00,81.09,81.48,81.06,81.46,28458.0,75.3787,75.7412,75.3508,75.7226,28458.0
2022-01-04 11:10:00,81.49,82.13,81.49,82.0,43720.0,75.7505,76.3454,75.7505,76.2246,43720.0
2022-01-04 11:15:00,81.98,82.0,81.82,81.96,7004.0,76.206,76.2246,76.0573,76.1874,7004.0
2022-01-04 11:20:00,82.03,82.14,82.01,82.1,12258.0,76.2525,76.3547,76.2339,76.3176,12258.0
2022-01-04 11:25:00,82.11,82.21,81.88,82.01,17354.0,76.3269,76.4198,76.113,76.2339,17354.0
2022-01-04 11:30:00,81.97,82.05,81.61,81.83,19430.0,76.1967,76.2711,75.8621,76.0666,19430.0
2022-01-04 11:35:00,81.92,82.14,81.92,82.14,4520.0,76.1502,76.3547,76.1502,76.3547,4520.0
2022-01-04 11:40:00,82.23,82.24,82.0,82.07,8536.0,76.4384,76.4477,76.2246,76.2897,8536.0
2022-01-04 11:45:00,82.14,82.49,82.14,82.42,40644.0,76.3547,76.6801,76.3547,76.615,40644.0
2022-01-04 11:50:00,82.42,82.49,82.31,82.31,7812.0,76.615,76.6801,76.5128,76.5128,7812.0
2022-01-04 11:55:00,82.36,82.39,82.06,82.11,13630.0,76.5592,76.5871,76.2804,76.3269,13630.0
2022-01-04 12:00:00,82.11,82.22,82.08,82.22,7060.0,76.3269,76.4291,76.299,76.4291,7060.0
2022-01-04 12:05:00,82.18,82.35,82.13,82.3,11328.0,76.3919,76.5499,76.3454,76.5035,11328.0
2022-01-04 12:10:00,82.33,82.38,82.33,82.38,5316.0,76.5314,76.5778,76.5314,76.5778,5316.0
2022-01-04 12:15:00,82.41,82.64,82.38,82.62,6514.0,76.6057,76.8195,76.5778,76.8009,6514.0
2022-01-04 12:20:00,82.62,82.79,82.62,82.77,11848.0,76.8009,76.959,76.8009,76.9404,11848.0
2022-01-04 12:25:00,82.69,82.72,82.53,82.55,6166.0,76.866,76.8939,76.7173,76.7359,6166.0
2022-01-04 12:30:00,82.56,82.57,82.25,82.33,45170.0,76.7452,76.7545,76.457,76.5314,45170.0
2022-01-04 12:35:00,82.33,82.52,82.33,82.52,5570.0,76.5314,76.708,76.5314,76.708,5570.0
2022-01-04 12:40:00,82.57,82.77,82.46,82.77,7136.0,76.7545,76.9404,76.6522,76.9404,7136.0
2022-01-04 12:45:00,82.76,82.76,82.67,82.73,7146.0,76.9311,76.9311,76.8474,76.9032,7146.0
2022-01-04 12:50:00,82.69,82.71,82.64,82.71,7510.0,76.866,76.8846,76.8195,76.8846,7510.0
2022-01-04 12:55:00,82.71,82.76,82.39,82.39,55764.0,76.8846,76.9311,76.5871,76.5871,55764.0
2022-01-04 13:00:00,82.5,82.64,82.46,82.53,6808.0,76.6894,76.8195,76.6522,76.7173,6808.0
2022-01-04 13:05:00,82.52,82.63,82.5,82.6,13486.0,76.708,76.8102,76.6894,76.7823,13486.0
2022-01-04 13:10:00,82.63,82.74,82.6,82.74,8408.0,76.8102,76.9125,76.7823,76.9125,8408.0
2022-01-04 13:15:00,82.74,82.98,82.71,82.98,17692.0,76.9125,77.1356,76.8846,77.1356,17692.0
2022-01-04 13:20:00,82.92,82.95,82.88,82.95,4680.0,77.0798,77.1077,77.0426,77.1077,4680.0
2022-01-04 13:25:00,82.92,83.08,82.92,83.0,9692.0,77.0798,77.2285,77.0798,77.1542,9692.0
2022-01-04 13:30:00,82.98,83.0,82.81,82.82,22558.0,77.1356,77.1542,76.9775,76.9868,22558.0
2022-01-04 13:35:00,82.8,83.14,82.72,82.99,7916.0,76.9683,77.2843,76.8939,77.1449,7916.0
2022-01-04 13:40:00,82.99,83.02,82.94,82.95,6048.0,77.1449,77.1728,77.0984,77.1077,6048.0
2022-01-04 13:45:00,82.99,83.02,82.88,82.95,21170.0,77.1449,77.1728,77.0426,77.1077,21170.0
2022-01-04 13:50:00,82.88,82.88,82.39,82.39,4196.0,77.0426,77.0426,76.5871,76.5871,4196.0
2022-01-04 13:55:00,82.47,82.47,82.25,82.31,4342.0,76.6615,76.6615,76.457,76.5128,4342.0
2022-01-04 14:00:00,82.29,82.4,82.24,82.35,9904.0,76.4942,76.5964,76.4477,76.5499,9904.0
2022-01-04 14:05:00,82.35,82.47,82.33,82.39,18526.0,76.5499,76.6615,76.5314,76.5871,18526.0
2022-01-04 14:10:00,82.41,82.48,82.34,82.48,4116.0,76.6057,76.6708,76.5407,76.6708,4116.0
2022-01-04 14:15:00,82.51,82.65,82.51,82.57,18946.0,76.6987,76.8288,76.6987,76.7545,18946.0
2022-01-04 14:20:00,82.58,82.63,82.45,82.47,8994.0,76.7637,76.8102,76.6429,76.6615,8994.0
2022-01-04 14:25:00,82.42,82.44,82.3,82.36,7456.0,76.615,76.6336,76.5035,76.5592,7456.0
2022-01-04 14:30:00,82.36,82.61,82.36,82.45,14258.0,76.5592,76.7916,76.5592,76.6429,14258.0
2022-01-04 14:35:00,82.45,82.46,82.3,82.45,9198.0,76.6429,76.6522,76.5035,76.6429,9198.0
2022-01-04 14:40:00,82.52,82.57,82.46,82.54,1400.0,76.708,76.7545,76.6522,76.7266,1400.0
2022-01-04 14:45:00,82.56,82.64,82.5,82.52,12644.0,76.7452,76.8195,76.6894,76.708,12644.0
2022-01-04 14:50:00,82.55,82.63,82.48,82.53,3352.0,76.7359,76.8102,76.6708,76.7173,3352.0
2022-01-04 14:55:00,82.5,82.67,82.5,82.66,11470.0,76.6894,76.8474,76.6894,76.8381,11470.0
2022-01-04 15:00:00,82.66,82.86,82.66,82.82,8714.0,76.8381,77.024,76.8381,76.9868,8714.0
2022-01-04 15:05:00,82.76,82.92,82.64,82.92,9564.0,76.9311,77.0798,76.8195,77.0798,9564.0
2022-01-04 15:10:00,82.92,82.97,82.8,82.89,25832.0,77.0798,77.1263,76.9683,77.0519,25832.0
2022-01-04 15:15:00,82.89,82.89,82.78,82.8,10368.0,77.0519,77.0519,76.9497,76.9683,10368.0
2022-01-04 15:20:00,82.82,82.92,82.82,82.86,9996.0,76.9868,77.0798,76.9868,77.024,9996.0
2022-01-04 15:25:00,82.88,82.88,82.77,82.86,8596.0,77.0426,77.0426,76.9404,77.024,8596.0
2022-01-04 15:30:00,82.87,83.19,82.87,83.07,14140.0,77.0333,77.3308,77.0333,77.2192,14140.0
2022-01-04 15:35:00,83.06,83.06,82.86,82.92,13570.0,77.2099,77.2099,77.024,77.0798,13570.0
2022-01-04 15:40:00,82.91,82.97,82.73,82.97,23774.0,77.0705,77.1263,76.9032,77.1263,23774.0
2022-01-04 15:45:00,82.95,83.05,82.85,83.02,29632.0,77.1077,77.2006,77.0147,77.1728,29632.0
2022-01-04 15:50:00,82.99,83.27,82.96,83.2,58166.0,77.1449,77.4051,77.117,77.3401,58166.0
2022-01-04 15:55:00,83.15,83.17,82.83,82.85,132636.0,77.2936,77.3122,76.9961,77.0147,132636.0
2022-01-05 09:30:00,80.83,81.6,79.52,79.77,90178.0,75.137,75.8528,73.9193,74.1517,90178.0
2022-01-05 09:35:00,79.74,79.83,79.0,79.83,68792.0,74.1238,74.2074,73.4359,74.2074,68792.0
2022-01-05 09:40:00,79.73,80.47,79.58,79.77,46548.0,74.1145,74.8024,73.975,74.1517,46548.0
2022-01-05 09:45:00,79.74,80.03,79.54,79.92,20262.0,74.1238,74.3933,73.9379,74.2911,20262.0
2022-01-05 09:50:00,80.01,80.22,79.75,80.01,138364.0,74.3748,74.57,74.1331,74.3748,138364.0
2022-01-05 09:55:00,79.94,80.44,79.81,80.2,69550.0,74.3097,74.7745,74.1888,74.5514,69550.0
2022-01-05 10:00:00,80.27,81.0,80.16,80.42,31668.0,74.6164,75.295,74.5142,74.7559,31668.0
2022-01-05 10:05:00,80.48,80.56,80.05,80.15,81558.0,74.8117,74.886,74.4119,74.5049,81558.0
2022-01-05 10:10:00,80.13,80.5,80.05,80.31,63234.0,74.4863,74.8302,74.4119,74.6536,63234.0
2022-01-05 10:15:00,80.38,80.41,79.8,80.01,22024.0,74.7187,74.7466,74.1795,74.3748,22024.0
2022-01-05 10:20:00,80.08,80.15,79.66,79.87,33022.0,74.4398,74.5049,74.0494,74.2446,33022.0
2022-01-05 10:25:00,79.88,80.12,79.86,79.91,13276.0,74.2539,74.477,74.2353,74.2818,13276.0
2022-01-05 10:30:00,79.86,80.2,79.84,79.92,30574.0,74.2353,74.5514,74.2167,74.2911,30574.0
2022-01-05 10:35:00,79.83,80.08,79.74,79.85,34132.0,74.2074,74.4398,74.1238,74.226,34132.0
2022-01-05 10:40:00,79.87,80.05,79.74,79.9,33414.0,74.2446,74.4119,74.1238,74.2725,33414.0
2022-01-05 10:45:00,79.91,79.99,79.76,79.83,34836.0,74.2818,74.3562,74.1424,74.2074,34836.0
2022-01-05 10:50:00,79.82,79.85,79.33,79.44,50562.0,74.1981,74.226,73.7427,73.8449,50562.0
2022-01-05 10:55:00,79.41,79.44,79.31,79.44,11832.0,73.817,73.8449,73.7241,73.8449,11832.0
2022-01-05 11:00:00,79.47,79.48,79.16,79.33,36862.0,73.8728,73.8821,73.5846,73.7427,36862.0
2022-01-05 11:05:00,79.31,79.46,79.08,79.12,20154.0,73.7241,73.8635,73.5103,73.5474,20154.0
2022-01-05 11:10:00,79.2,79.2,78.93,78.95,29882.0,73.6218,73.6218,73.3708,73.3894,29882.0
2022-01-05 11:15:00,78.92,78.96,78.58,78.63,28002.0,73.3615,73.3987,73.0455,73.092,28002.0
2022-01-05 11:20:00,78.56,78.64,78.35,78.37,28450.0,73.0269,73.1012,72.8317,72.8503,28450.0
2022-01-05 11:25:00,78.49,78.96,78.48,78.86,18440.0,72.9618,73.3987,72.9525,73.3058,18440.0
2022-01-05 11:30:00,78.89,79.06,78.62,78.69,39956.0,73.3336,73.4917,73.0827,73.1477,39956.0
2022-01-05 11:35:00,78.65,78.74,78.36,78.45,56900.0,73.1105,73.1942,72.841,72.9246,56900.0
2022-01-05 11:40:00,78.42,78.69,78.36,78.64,46464.0,72.8967,73.1477,72.841,73.1012,46464.0
2022-01-05 11:45:00,78.64,78.87,78.39,78.47,23186.0,73.1012,73.315,72.8689,72.9432,23186.0
2022-01-05 11:50:00,78.44,78.73,78.42,78.57,49686.0,72.9153,73.1849,72.8967,73.0362,49686.0
2022-01-05 11:55:00,78.55,78.71,78.41,78.67,37760.0,73.0176,73.1663,72.8874,73.1291,37760.0
2022-01-05 12:00:00,78.64,78.77,78.39,78.75,54600.0,73.1012,73.2221,72.8689,73.2035,54600.0
2022-01-05 12:05:00,78.82,79.17,78.81,79.14,10904.0,73.2686,73.5939,73.2593,73.566,10904.0
2022-01-05 12:10:00,79.1,79.31,79.0,79.3,43724.0,73.5288,73.7241,73.4359,73.7148,43724.0
2022-01-05 12:15:00,79.27,79.82,79.27,79.76,16942.0,73.6869,74.1981,73.6869,74.1424,16942.0
2022-01-05 12:20:00,79.81,79.96,79.79,79.85,26982.0,74.1888,74.3283,74.1703,74.226,26982.0
2022-01-05 12:25:00,79.81,79.85,79.62,79.63,30154.0,74.1888,74.226,74.0122,74.0215,30154.0
2022-01-05 12:30:00,79.71,79.72,79.44,79.52,6988.0,74.0959,74.1052,73.8449,73.9193,6988.0
2022-01-05 12:35:00,79.42,79.52,79.2,79.47,39240.0,73.8263,73.9193,73.6218,73.8728,39240.0
2022-01-05 12:40:00,79.43,79.71,79.42,79.53,7838.0,73.8356,74.0959,73.8263,73.9286,7838.0
2022-01-05 12:45:00,79.55,79.55,79.29,79.4,17650.0,73.9472,73.9472,73.7055,73.8077,17650.0
2022-01-05 12:50:00,79.3,79.39,79.17,79.18,28808.0,73.7148,73.7984,73.5939,73.6032,28808.0
2022-01-05 12:55:00,79.28,79.36,79.2,79.23,3854.0,73.6962,73.7705,73.6218,73.6497,3854.0
2022-01-05 13:00:00,79.16,79.27,79.02,79.13,11252.0,73.5846,73.6869,73.4545,73.5567,11252.0
2022-01-05 13:05:00,79.1,79.17,78.81,78.88,7900.0,73.5288,73.5939,73.2593,73.3243,7900.0
2022-01-05 13:10:00,78.82,78.92,78.75,78.86,13070.0,73.2686,73.3615,73.2035,73.3058,13070.0
2022-01-05 13:15:00,78.84,78.9,78.79,78.83,11112.0,73.2872,73.3429,73.2407,73.2779,11112.0
2022-01-05 13:20:00,78.83,79.3,78.83,79.21,7428.0,73.2779,73.7148,73.2779,73.6311,7428.0
2022-01-05 13:25:00,79.29,79.42,79.25,79.32,10238.0,73.7055,73.8263,73.6683,73.7334,10238.0
2022-01-05 13:30:00,79.27,79.41,79.2,79.41,10114.0,73.6869,73.817,73.6218,73.817,10114.0
2022-01-05 13:35:00,79.43,79.51,79.4,79.49,13844.0,73.8356,73.91,73.8077,73.8914,13844.0
2022-01-05 13:40:00,79.5,79.56,79.34,79.35,10994.0,73.9007,73.9565,73.7519,73.7612,10994.0
2022-01-05 13:45:00,79.33,79.41,79.32,79.33,3962.0,73.7427,73.817,73.7334,73.7427,3962.0
2022-01-05 13:50:00,79.34,79.53,79.34,79.5,10964.0,73.7519,73.9286,73.7519,73.9007,10964.0
2022-01-05 13:55:00,79.5,79.57,79.31,79.39,14328.0,73.9007,73.9657,73.7241,73.7984,14328.0
2022-01-05 14:00:00,79.42,79.6,79.14,79.14,18902.0,73.8263,73.9936,73.566,73.566,18902.0
2022-01-05 14:05:00,79.12,79.28,78.92,78.92,11470.0,73.5474,73.6962,73.3615,73.3615,11470.0
2022-01-05 14:10:00,79.07,79.07,78.51,78.6,18394.0,73.501,73.501,72.9804,73.0641,18394.0
2022-01-05 14:15:00,78.51,78.75,78.4,78.64,23520.0,72.9804,73.2035,72.8782,73.1012,23520.0
2022-01-05 14:20:00,78.58,78.68,78.42,78.53,38330.0,73.0455,73.1384,72.8967,72.999,38330.0
2022-01-05 14:25:00,78.44,78.67,78.44,78.45,14984.0,72.9153,73.1291,72.9153,72.9246,14984.0
2022-01-05 14:30:00,78.46,78.53,78.28,78.28,13334.0,72.9339,72.999,72.7666,72.7666,13334.0
2022-01-05 14:35:00,78.33,78.39,78.2,78.28,11990.0,72.8131,72.8689,72.6922,72.7666,11990.0
2022-01-05 14:40:00,78.2,78.22,77.88,77.92,20894.0,72.6922,72.7108,72.3948,72.432,20894.0
2022-01-05 14:45:00,77.88,77.88,77.42,77.45,48960.0,72.3948,72.3948,71.9672,71.9951,48960.0
2022-01-05 14:50:00,77.44,77.57,77.2,77.35,29326.0,71.9858,72.1066,71.7627,71.9021,29326.0
2022-01-05 14:55:00,77.38,77.4,77.03,77.24,34236.0,71.93,71.9486,71.6046,71.7999,34236.0
2022-01-05 15:00:00,77.12,77.12,76.93,76.97,34866.0,71.6883,71.6883,71.5117,71.5489,34866.0
2022-01-05 15:05:00,76.97,77.01,76.64,76.76,35668.0,71.5489,71.5861,71.2421,71.3537,35668.0
2022-01-05 15:10:00,76.76,76.87,76.55,76.66,40584.0,71.3537,71.4559,71.1585,71.2607,40584.0
2022-01-05 15:15:00,76.6,76.67,76.48,76.54,79578.0,71.2049,71.27,71.0934,71.1492,79578.0
2022-01-05 15:20:00,76.54,76.65,76.24,76.35,99864.0,71.1492,71.2514,70.8703,70.9725,99864.0
2022-01-05 15:25:00,76.35,76.48,76.14,76.44,68136.0,70.9725,71.0934,70.7773,71.0562,68136.0
2022-01-05 15:30:00,76.39,76.64,76.25,76.38,75224.0,71.0097,71.2421,70.8796,71.0004,75224.0
2022-01-05 15:35:00,76.38,76.79,76.32,76.64,72646.0,71.0004,71.3815,70.9447,71.2421,72646.0
2022-01-05 15:40:00,76.67,77.05,76.67,76.92,203646.0,71.27,71.6232,71.27,71.5024,203646.0
2022-01-05 15:45:00,76.92,76.95,76.7,76.92,90254.0,71.5024,71.5303,71.2979,71.5024,90254.0
2022-01-05 15:50:00,76.89,77.31,76.83,77.27,114926.0,71.4745,71.8649,71.4187,71.8277,114926.0
2022-01-05 15:55:00,77.26,77.26,76.94,76.94,240888.0,71.8184,71.8184,71.521,71.521,240888.0
2022-01-06 09:30:00,76.95,77.09,75.75,76.79,42542.0,71.5303,71.6604,70.4148,71.3815,42542.0
2022-01-06 09:35:00,76.63,77.17,76.3,76.66,11166.0,71.2328,71.7348,70.9261,71.2607,11166.0
2022-01-06 09:40:00,76.93,77.27,76.43,76.53,29108.0,71.5117,71.8277,71.0469,71.1399,29108.0
2022-01-06 09:45:00,76.53,76.53,76.04,76.21,24408.0,71.1399,71.1399,70.6844,70.8424,24408.0
2022-01-06 09:50:00,76.2,76.41,75.69,75.69,23246.0,70.8331,71.0283,70.359,70.359,23246.0
2022-01-06 09:55:00,75.7,75.75,75.31,75.45,22502.0,70.3683,70.4148,70.0058,70.1359,22502.0
2022-01-06 10:00:00,75.5,75.56,74.85,75.0,32602.0,70.1824,70.2382,69.5782,69.7176,32602.0
2022-01-06 10:05:00,75.0,75.05,74.66,74.95,17002.0,69.7176,69.7641,69.4016,69.6711,17002.0
2022-01-06 10:10:00,74.86,74.86,74.36,74.57,60224.0,69.5875,69.5875,69.1227,69.3179,60224.0
2022-01-06 10:15:00,74.52,74.77,74.35,74.35,24220.0,69.2714,69.5038,69.1134,69.1134,24220.0
2022-01-06 10:20:00,74.41,75.02,74.35,74.96,21194.0,69.1692,69.7362,69.1134,69.6804,21194.0
2022-01-06 10:25:00,74.97,75.53,74.97,75.17,21906.0,69.6897,70.2103,69.6897,69.8756,21906.0
2022-01-06 10:30:00,75.26,75.84,75.23,75.45,35206.0,69.9593,70.4985,69.9314,70.1359,35206.0
2022-01-06 10:35:00,75.54,76.13,75.49,76.05,21608.0,70.2196,70.768,70.1731,70.6937,21608.0
2022-01-06 10:40:00,76.06,76.29,75.82,75.92,62382.0,70.703,70.9168,70.4799,70.5728,62382.0
2022-01-06 10:45:00,75.96,76.6,75.96,76.6,13786.0,70.61,71.2049,70.61,71.2049,13786.0
2022-01-06 10:50:00,76.6,77.1,76.53,76.83,64742.0,71.2049,71.6697,71.1399,71.4187,64742.0
2022-01-06 10:55:00,76.97,77.17,76.62,76.62,38996.0,71.5489,71.7348,71.2235,71.2235,38996.0
2022-01-06 11:00:00,76.78,76.87,76.36,76.39,30898.0,71.3723,71.4559,70.9818,71.0097,30898.0
2022-01-06 11:05:00,76.43,76.68,76.34,76.58,16746.0,71.0469,71.2793,70.9632,71.1863,16746.0
2022-01-06 11:10:00,76.66,77.0,76.66,76.86,9354.0,71.2607,71.5768,71.2607,71.4466,9354.0
2022-01-06 11:15:00,76.98,77.39,76.98,77.21,60002.0,71.5582,71.9393,71.5582,71.772,60002.0
2022-01-06 11:20:00,77.19,77.62,77.0,77.53,51092.0,71.7534,72.1531,71.5768,72.0694,51092.0
2022-01-06 11:25:00,77.51,77.61,77.31,77.44,35640.0,72.0508,72.1438,71.8649,71.9858,35640.0
2022-01-06 11:30:00,77.39,77.49,76.98,77.14,27642.0,71.9393,72.0322,71.5582,71.7069,27642.0
2022-01-06 11:35:00,77.14,77.73,77.13,77.45,14066.0,71.7069,72.2553,71.6976,71.9951,14066.0
2022-01-06 11:40:00,77.39,77.75,77.36,77.65,14778.0,71.9393,72.2739,71.9114,72.181,14778.0
2022-01-06 11:45:00,77.71,77.99,77.63,77.99,26770.0,72.2367,72.497,72.1624,72.497,26770.0
2022-01-06 11:50:00,77.84,78.38,77.83,78.04,41286.0,72.3576,72.8596,72.3483,72.5435,41286.0
2022-01-06 11:55:00,78.05,78.3,78.02,78.23,23026.0,72.5528,72.7852,72.5249,72.7201,23026.0
2022-01-06 12:00:00,78.28,78.49,78.22,78.39,34624.0,72.7666,72.9618,72.7108,72.8689,34624.0
2022-01-06 12:05:00,78.32,78.36,78.17,78.26,16258.0,72.8038,72.841,72.6644,72.748,16258.0
2022-01-06 12:10:00,78.23,78.33,78.12,78.23,33658.0,72.7201,72.8131,72.6179,72.7201,33658.0
2022-01-06 12:15:00,78.23,78.3,78.17,78.24,11644.0,72.7201,72.7852,72.6644,72.7294,11644.0
2022-01-06 12:20:00,78.29,78.32,78.16,78.17,14990.0,72.7759,72.8038,72.6551,72.6644,14990.0
2022-01-06 12:25:00,78.12,78.48,78.12,78.39,21484.0,72.6179,72.9525,72.6179,72.8689,21484.0
2022-01-06 12:30:00,78.35,78.41,78.23,78.27,15480.0,72.8317,72.8874,72.7201,72.7573,15480.0
2022-01-06 12:35:00,78.25,78.34,78.21,78.26,18300.0,72.7387,72.8224,72.7015,72.748,18300.0
2022-01-06 12:40:00,78.24,78.66,78.2,78.64,20408.0,72.7294,73.1198,72.6922,73.1012,20408.0
2022-01-06 12:45:00,78.64,78.74,78.54,78.54,17186.0,73.1012,73.1942,73.0083,73.0083,17186.0
2022-01-06 12:50:00,78.55,78.62,78.45,78.47,4626.0,73.0176,73.0827,72.9246,72.9432,4626.0
2022-01-06 12:55:00,78.5,78.74,78.46,78.62,14608.0,72.9711,73.1942,72.9339,73.0827,14608.0
2022-01-06 13:00:00,78.6,78.8,78.57,78.79,14166.0,73.0641,73.25,73.0362,73.2407,14166.0
2022-01-06 13:05:00,78.78,78.8,78.61,78.73,12098.0,73.2314,73.25,73.0734,73.1849,12098.0
2022-01-06 13:10:00,78.68,78.85,78.64,78.74,6268.0,73.1384,73.2965,73.1012,73.1942,6268.0
2022-01-06 13:15:00,78.71,78.71,78.61,78.67,13352.0,73.1663,73.1663,73.0734,73.1291,13352.0
2022-01-06 13:20:00,78.69,78.69,78.49,78.5,24098.0,73.1477,73.1477,72.9618,72.9711,24098.0
2022-01-06 13:25:00,78.49,78.76,78.35,78.71,20722.0,72.9618,73.2128,72.8317,73.1663,20722.0
2022-01-06 13:30:00,78.71,78.73,78.57,78.65,7822.0,73.1663,73.1849,73.0362,73.1105,7822.0
2022-01-06 13:35:00,78.63,78.75,78.39,78.5,9014.0,73.092,73.2035,72.8689,72.9711,9014.0
2022-01-06 13:40:00,78.55,78.68,78.46,78.68,7090.0,73.0176,73.1384,72.9339,73.1384,7090.0
2022-01-06 13:45:00,78.66,78.76,78.58,78.72,15266.0,73.1198,73.2128,73.0455,73.1756,15266.0
2022-01-06 13:50:00,78.67,78.75,78.64,78.65,7562.0,73.1291,73.2035,73.1012,73.1105,7562.0
2022-01-06 13:55:00,78.58,78.72,78.55,78.68,8244.0,73.0455,73.1756,73.0176,73.1384,8244.0
2022-01-06 14:00:00,78.71,78.72,78.57,78.64,16422.0,73.1663,73.1756,73.0362,73.1012,16422.0
2022-01-06 14:05:00,78.64,78.82,78.6,78.82,13590.0,73.1012,73.2686,73.0641,73.2686,13590.0
2022-01-06 14:10:00,78.83,79.08,78.83,78.83,10134.0,73.2779,73.5103,73.2779,73.2779,10134.0
2022-01-06 14:15:00,78.81,78.99,78.8,78.98,29138.0,73.2593,73.4266,73.25,73.4173,29138.0
2022-01-06 14:20:00,78.92,78.97,78.77,78.81,5220.0,73.3615,73.408,73.2221,73.2593,5220.0
2022-01-06 14:25:00,78.81,79.03,78.81,78.81,6712.0,73.2593,73.4638,73.2593,73.2593,6712.0
2022-01-06 14:30:00,78.82,79.13,78.82,78.89,20086.0,73.2686,73.5567,73.2686,73.3336,20086.0
2022-01-06 14:35:00,78.95,79.03,78.7,78.7,7924.0,73.3894,73.4638,73.157,73.157,7924.0
2022-01-06 14:40:00,78.65,78.75,78.61,78.61,8594.0,73.1105,73.2035,73.0734,73.0734,8594.0
2022-01-06 14:45:00,78.65,78.74,78.6,78.61,11380.0,73.1105,73.1942,73.0641,73.0734,11380.0
2022-01-06 14:50:00,78.62,78.69,78.61,78.69,5954.0,73.0827,73.1477,73.0734,73.1477,5954.0
2022-01-06 14:55:00,78.65,78.75,78.65,78.67,9544.0,73.1105,73.2035,73.1105,73.1291,9544.0
2022-01-06 15:00:00,78.64,78.78,78.6,78.78,10068.0,73.1012,73.2314,73.0641,73.2314,10068.0
2022-01-06 15:05:00,78.72,78.88,78.62,78.85,23492.0,73.1756,73.3243,73.0827,73.2965,23492.0
2022-01-06 15:10:00,78.81,78.93,78.74,78.89,18726.0,73.2593,73.3708,73.1942,73.3336,18726.0
2022-01-06 15:15:00,78.89,78.89,78.57,78.64,11074.0,73.3336,73.3336,73.0362,73.1012,11074.0
2022-01-06 15:20:00,78.57,78.69,78.41,78.41,21330.0,73.0362,73.1477,72.8874,72.8874,21330.0
2022-01-06 15:25:00,78.42,78.61,78.41,78.61,12962.0,72.8967,73.0734,72.8874,73.0734,12962.0
2022-01-06 15:30:00,78.62,78.76,78.52,78.52,14158.0,73.0827,73.2128,72.9897,72.9897,14158.0
2022-01-06 15:35:00,78.51,78.53,78.41,78.44,26030.0,72.9804,72.999,72.8874,72.9153,26030.0
2022-01-06 15:40:00,78.44,78.49,78.31,78.39,25080.0,72.9153,72.9618,72.7945,72.8689,25080.0
2022-01-06 15:45:00,78.38,78.39,78.23,78.27,37260.0,72.8596,72.8689,72.7201,72.7573,37260.0
2022-01-06 15:50:00,78.3,78.42,78.28,78.38,51966.0,72.7852,72.8967,72.7666,72.8596,51966.0
2022-01-06 15:55:00,78.39,78.42,78.22,78.31,142254.0,72.8689,72.8967,72.7108,72.7945,142254.0
2022-01-07 09:30:00,77.82,78.3,77.72,77.72,25648.0,72.339,72.7852,72.246,72.246,25648.0
2022-01-07 09:35:00,78.08,78.19,77.57,78.16,8140.0,72.5807,72.6829,72.1066,72.6551,8140.0
2022-01-07 09:40:00,78.37,79.01,78.19,78.91,40660.0,72.8503,73.4452,72.6829,73.3522,40660.0
2022-01-07 09:45:00,78.85,78.85,78.27,78.27,42002.0,73.2965,73.2965,72.7573,72.7573,42002.0
2022-01-07 09:50:00,78.42,78.61,77.88,77.88,25878.0,72.8967,73.0734,72.3948,72.3948,25878.0
2022-01-07 09:55:00,77.88,78.29,77.82,77.82,14662.0,72.3948,72.7759,72.339,72.339,14662.0
2022-01-07 10:00:00,77.97,78.15,77.65,77.8,36890.0,72.4784,72.6458,72.181,72.3204,36890.0
2022-01-07 10:05:00,77.76,77.89,77.67,77.67,4838.0,72.2832,72.4041,72.1996,72.1996,4838.0
2022-01-07 10:10:00,77.77,77.82,77.36,77.36,17582.0,72.2925,72.339,71.9114,71.9114,17582.0
2022-01-07 10:15:00,77.33,77.33,76.85,77.06,7216.0,71.8835,71.8835,71.4373,71.6325,7216.0
2022-01-07 10:20:00,76.99,76.99,76.35,76.35,35340.0,71.5675,71.5675,70.9725,70.9725,35340.0
2022-01-07 10:25:00,76.48,76.75,76.35,76.39,39196.0,71.0934,71.3444,70.9725,71.0097,39196.0
2022-01-07 10:30:00,76.45,76.58,76.3,76.32,23980.0,71.0655,71.1863,70.9261,70.9447,23980.0
2022-01-07 10:35:00,76.37,76.37,75.77,76.12,42762.0,70.9911,70.9911,70.4334,70.7587,42762.0
2022-01-07 10:40:00,76.11,76.26,75.83,75.83,19248.0,70.7494,70.8889,70.4892,70.4892,19248.0
2022-01-07 10:45:00,75.78,75.78,75.36,75.47,38740.0,70.4427,70.4427,70.0523,70.1545,38740.0
2022-01-07 10:50:00,75.42,75.62,75.36,75.4,16586.0,70.108,70.294,70.0523,70.0894,16586.0
2022-01-07 10:55:00,75.4,75.78,75.32,75.63,27406.0,70.0894,70.4427,70.0151,70.3032,27406.0
2022-01-07 11:00:00,75.7,76.0,75.6,75.65,11520.0,70.3683,70.6472,70.2754,70.3218,11520.0
2022-01-07 11:05:00,75.71,75.91,75.51,75.61,19200.0,70.3776,70.5635,70.1917,70.2847,19200.0
2022-01-07 11:10:00,75.61,75.61,75.34,75.41,21142.0,70.2847,70.2847,70.0337,70.0987,21142.0
2022-01-07 11:15:00,75.41,75.55,75.3,75.36,21044.0,70.0987,70.2289,69.9965,70.0523,21044.0
2022-01-07 11:20:00,75.39,75.72,75.3,75.66,29850.0,70.0802,70.3869,69.9965,70.3311,29850.0
2022-01-07 11:25:00,75.72,76.33,75.57,76.27,45778.0,70.3869,70.9539,70.2475,70.8982,45778.0
2022-01-07 11:30:00,76.27,76.41,76.15,76.35,8698.0,70.8982,71.0283,70.7866,70.9725,8698.0
2022-01-07 11:35:00,76.31,76.31,75.97,76.22,11622.0,70.9354,70.9354,70.6193,70.8517,11622.0
2022-01-07 11:40:00,76.17,76.19,75.94,75.97,19256.0,70.8052,70.8238,70.5914,70.6193,19256.0
2022-01-07 11:45:00,75.91,75.96,75.69,75.93,19792.0,70.5635,70.61,70.359,70.5821,19792.0
2022-01-07 11:50:00,75.99,76.16,75.99,76.07,9680.0,70.6379,70.7959,70.6379,70.7123,9680.0
2022-01-07 11:55:00,76.1,76.1,75.83,76.03,13142.0,70.7401,70.7401,70.4892,70.6751,13142.0
2022-01-07 12:00:00,76.02,76.04,75.78,75.89,5630.0,70.6658,70.6844,70.4427,70.5449,5630.0
2022-01-07 12:05:00,75.89,76.07,75.82,76.04,10172.0,70.5449,70.7123,70.4799,70.6844,10172.0
2022-01-07 12:10:00,76.05,76.11,75.97,76.06,13700.0,70.6937,70.7494,70.6193,70.703,13700.0
2022-01-07 12:15:00,76.06,76.08,75.81,75.81,10140.0,70.703,70.7216,70.4706,70.4706,10140.0
2022-01-07 12:20:00,75.79,75.83,75.64,75.64,14100.0,70.452,70.4892,70.3125,70.3125,14100.0
2022-01-07 12:25:00,75.73,75.78,75.52,75.58,20756.0,70.3962,70.4427,70.201,70.2568,20756.0
2022-01-07 12:30:00,75.58,75.68,75.47,75.61,41802.0,70.2568,70.3497,70.1545,70.2847,41802.0
2022-01-07 12:35:00,75.58,75.58,75.3,75.45,17726.0,70.2568,70.2568,69.9965,70.1359,17726.0
2022-01-07 12:40:00,75.41,75.51,75.41,75.47,7022.0,70.0987,70.1917,70.0987,70.1545,7022.0
2022-01-07 12:45:00,75.41,75.81,75.34,75.65,23396.0,70.0987,70.4706,70.0337,70.3218,23396.0
2022-01-07 12:50:00,75.72,75.81,75.69,75.81,4460.0,70.3869,70.4706,70.359,70.4706,4460.0
2022-01-07 12:55:00,75.74,75.81,75.64,75.71,9096.0,70.4055,70.4706,70.3125,70.3776,9096.0
2022-01-07 13:00:00,75.71,75.71,75.55,75.61,10782.0,70.3776,70.3776,70.2289,70.2847,10782.0
2022-01-07 13:05:00,75.61,75.64,75.41,75.52,41834.0,70.2847,70.3125,70.0987,70.201,41834.0
2022-01-07 13:10:00,75.52,75.65,75.52,75.62,13910.0,70.201,70.3218,70.201,70.294,13910.0
2022-01-07 13:15:00,75.67,75.69,75.5,75.55,11692.0,70.3404,70.359,70.1824,70.2289,11692.0
2022-01-07 13:20:00,75.58,75.58,75.4,75.42,12494.0,70.2568,70.2568,70.0894,70.108,12494.0
2022-01-07 13:25:00,75.45,75.45,75.28,75.28,36270.0,70.1359,70.1359,69.9779,69.9779,36270.0
2022-01-07 13:30:00,75.3,75.37,75.07,75.35,25022.0,69.9965,70.0616,69.7827,70.043,25022.0
2022-01-07 13:35:00,75.39,75.39,75.15,75.19,11426.0,70.0802,70.0802,69.8571,69.8942,11426.0
2022-01-07 13:40:00,75.25,75.42,75.2,75.42,12034.0,69.95,70.108,69.9035,70.108,12034.0
2022-01-07 13:45:00,75.36,75.37,75.28,75.32,2838.0,70.0523,70.0616,69.9779,70.0151,2838.0
2022-01-07 13:50:00,75.29,75.29,75.11,75.21,18276.0,69.9872,69.9872,69.8199,69.9128,18276.0
2022-01-07 13:55:00,75.19,75.31,75.14,75.24,15582.0,69.8942,70.0058,69.8478,69.9407,15582.0
2022-01-07 14:00:00,75.24,75.3,75.2,75.27,8642.0,69.9407,69.9965,69.9035,69.9686,8642.0
2022-01-07 14:05:00,75.26,75.26,75.07,75.14,22496.0,69.9593,69.9593,69.7827,69.8478,22496.0
2022-01-07 14:10:00,75.11,75.22,75.11,75.17,23986.0,69.8199,69.9221,69.8199,69.8756,23986.0
2022-01-07 14:15:00,75.17,75.22,75.09,75.1,10732.0,69.8756,69.9221,69.8013,69.8106,10732.0
2022-01-07 14:20:00,75.1,75.1,74.84,74.84,24346.0,69.8106,69.8106,69.5689,69.5689,24346.0
2022-01-07 14:25:00,74.8,74.95,74.64,74.95,63094.0,69.5317,69.6711,69.383,69.6711,63094.0
2022-01-07 14:30:00,74.95,75.36,74.91,75.24,28350.0,69.6711,70.0523,69.634,69.9407,28350.0
2022-01-07 14:35:00,75.19,75.43,75.19,75.43,10268.0,69.8942,70.1173,69.8942,70.1173,10268.0
2022-01-07 14:40:00,75.43,75.43,75.3,75.34,17784.0,70.1173,70.1173,69.9965,70.0337,17784.0
2022-01-07 14:45:00,75.39,75.61,75.38,75.46,13518.0,70.0802,70.2847,70.0709,70.1452,13518.0
2022-01-07 14:50:00,75.44,75.56,75.44,75.52,16852.0,70.1266,70.2382,70.1266,70.201,16852.0
2022-01-07 14:55:00,75.51,75.54,75.37,75.37,16610.0,70.1917,70.2196,70.0616,70.0616,16610.0
2022-01-07 15:00:00,75.39,75.47,75.34,75.41,18300.0,70.0802,70.1545,70.0337,70.0987,18300.0
2022-01-07 15:05:00,75.44,75.52,75.4,75.4,9612.0,70.1266,70.201,70.0894,70.0894,9612.0
2022-01-07 15:10:00,75.42,75.45,75.34,75.39,15560.0,70.108,70.1359,70.0337,70.0802,15560.0
2022-01-07 15:15:00,75.39,75.42,75.16,75.26,17596.0,70.0802,70.108,69.8664,69.9593,17596.0
2022-01-07 15:20:00,75.26,75.27,75.14,75.23,9930.0,69.9593,69.9686,69.8478,69.9314,9930.0
2022-01-07 15:25:00,75.2,75.26,75.13,75.26,16742.0,69.9035,69.9593,69.8385,69.9593,16742.0
2022-01-07 15:30:00,75.31,75.36,75.2,75.36,21434.0,70.0058,70.0523,69.9035,70.0523,21434.0
2022-01-07 15:35:00,75.36,75.56,75.29,75.52,33078.0,70.0523,70.2382,69.9872,70.201,33078.0
2022-01-07 15:40:00,75.51,75.68,75.48,75.61,44668.0,70.1917,70.3497,70.1638,70.2847,44668.0
2022-01-07 15:45:00,75.6,75.61,75.49,75.53,26794.0,70.2754,70.2847,70.1731,70.2103,26794.0
2022-01-07 15:50:00,75.58,75.75,75.42,75.44,71740.0,70.2568,70.4148,70.108,70.1266,71740.0
2022-01-07 15:55:00,75.45,75.47,75.33,75.42,94264.0,70.1359,70.1545,70.0244,70.108,94264.0
2022-01-10 09:30:00,74.01,74.3,72.45,72.6,73836.0,68.7973,69.0669,67.3472,67.4867,73836.0
2022-01-10 09:35:00,72.75,73.17,72.54,72.92,23802.0,67.6261,68.0165,67.4309,67.7841,23802.0
2022-01-10 09:40:00,73.04,73.44,72.99,73.31,104342.0,67.8957,68.2675,67.8492,68.1466,104342.0
2022-01-10 09:45:00,73.29,73.38,73.1,73.25,37934.0,68.1281,68.2117,67.9514,68.0909,37934.0
2022-01-10 09:50:00,73.46,73.63,73.14,73.19,23282.0,68.2861,68.4441,67.9886,68.0351,23282.0
2022-01-10 09:55:00,73.22,73.39,73.1,73.28,35048.0,68.063,68.221,67.9514,68.1188,35048.0
2022-01-10 10:00:00,73.22,73.27,72.61,72.78,104138.0,68.063,68.1095,67.496,67.654,104138.0
2022-01-10 10:05:00,72.78,73.39,72.67,73.39,39516.0,67.654,68.221,67.5517,68.221,39516.0
2022-01-10 10:10:00,73.39,73.39,72.63,72.8,70910.0,68.221,68.221,67.5145,67.6726,70910.0
2022-01-10 10:15:00,72.78,72.99,72.57,72.77,42758.0,67.654,67.8492,67.4588,67.6447,42758.0
2022-01-10 10:20:00,72.78,73.22,72.73,73.07,54964.0,67.654,68.063,67.6075,67.9236,54964.0
2022-01-10 10:25:00,73.1,73.29,72.95,73.2,22936.0,67.9514,68.1281,67.812,68.0444,22936.0
2022-01-10 10:30:00,73.21,73.44,73.1,73.4,39164.0,68.0537,68.2675,67.9514,68.2303,39164.0
2022-01-10 10:35:00,73.4,73.45,72.98,73.06,40524.0,68.2303,68.2768,67.8399,67.9143,40524.0
2022-01-10 10:40:00,73.03,73.03,72.6,72.6,33122.0,67.8864,67.8864,67.4867,67.4867,33122.0
2022-01-10 10:45:00,72.58,72.8,72.45,72.6,42836.0,67.4681,67.6726,67.3472,67.4867,42836.0
2022-01-10 10:50:00,72.6,72.93,72.55,72.93,25232.0,67.4867,67.7934,67.4402,67.7934,25232.0
2022-01-10 10:55:00,72.98,73.03,72.7,72.86,51862.0,67.8399,67.8864,67.5796,67.7283,51862.0
2022-01-10 11:00:00,72.89,72.89,72.59,72.67,50962.0,67.7562,67.7562,67.4774,67.5517,50962.0
2022-01-10 11:05:00,72.7,73.15,72.57,73.15,49038.0,67.5796,67.9979,67.4588,67.9979,49038.0
2022-01-10 11:10:00,73.08,73.66,73.08,73.52,42684.0,67.9328,68.472,67.9328,68.3419,42684.0
2022-01-10 11:15:00,73.53,73.83,73.36,73.81,12948.0,68.3512,68.63,68.1931,68.6114,12948.0
2022-01-10 11:20:00,73.7,73.78,73.44,73.74,49046.0,68.5092,68.5835,68.2675,68.5464,49046.0
2022-01-10 11:25:00,73.67,73.95,73.61,73.88,21802.0,68.4813,68.7416,68.4255,68.6765,21802.0
2022-01-10 11:30:00,73.88,74.08,73.73,73.95,44002.0,68.6765,68.8624,68.5371,68.7416,44002.0
2022-01-10 11:35:00,73.94,74.08,73.74,74.03,55566.0,68.7323,68.8624,68.5464,68.8159,55566.0
2022-01-10 11:40:00,74.05,74.33,73.96,74.3,38856.0,68.8345,69.0948,68.7509,69.0669,38856.0
2022-01-10 11:45:00,74.32,74.52,74.27,74.42,49490.0,69.0855,69.2714,69.039,69.1785,49490.0
2022-01-10 11:50:00,74.36,74.7,74.3,74.63,44646.0,69.1227,69.4387,69.0669,69.3737,44646.0
2022-01-10 11:55:00,74.62,74.74,74.48,74.72,18642.0,69.3644,69.4759,69.2342,69.4573,18642.0
2022-01-10 12:00:00,74.73,74.91,74.64,74.86,18556.0,69.4666,69.634,69.383,69.5875,18556.0
2022-01-10 12:05:00,74.83,75.03,74.79,74.84,18456.0,69.5596,69.7455,69.5224,69.5689,18456.0
2022-01-10 12:10:00,74.8,75.1,74.8,75.05,34610.0,69.5317,69.8106,69.5317,69.7641,34610.0
2022-01-10 12:15:00,75.02,75.02,74.69,74.69,17284.0,69.7362,69.7362,69.4295,69.4295,17284.0
2022-01-10 12:20:00,74.69,74.81,74.55,74.55,4510.0,69.4295,69.541,69.2993,69.2993,4510.0
2022-01-10 12:25:00,74.49,74.51,74.29,74.51,17138.0,69.2435,69.2621,69.0576,69.2621,17138.0
2022-01-10 12:30:00,74.51,74.51,74.19,74.27,27076.0,69.2621,69.2621,68.9647,69.039,27076.0
2022-01-10 12:35:00,74.28,74.29,73.88,73.93,11410.0,69.0483,69.0576,68.6765,68.723,11410.0
2022-01-10 12:40:00,73.93,74.02,73.86,73.89,18634.0,68.723,68.8066,68.6579,68.6858,18634.0
2022-01-10 12:45:00,73.86,73.96,73.78,73.78,6228.0,68.6579,68.7509,68.5835,68.5835,6228.0
2022-01-10 12:50:00,73.81,74.56,73.79,74.56,27280.0,68.6114,69.3086,68.5928,69.3086,27280.0
2022-01-10 12:55:00,74.54,74.7,74.34,74.66,32488.0,69.29,69.4387,69.1041,69.4016,32488.0
2022-01-10 13:00:00,74.69,74.75,74.47,74.5,29462.0,69.4295,69.4852,69.2249,69.2528,29462.0
2022-01-10 13:05:00,74.45,74.58,74.16,74.21,9918.0,69.2064,69.3272,68.9368,68.9833,9918.0
2022-01-10 13:10:00,74.3,74.53,74.29,74.49,11300.0,69.0669,69.2807,69.0576,69.2435,11300.0
2022-01-10 13:15:00,74.55,74.63,74.51,74.63,11496.0,69.2993,69.3737,69.2621,69.3737,11496.0
2022-01-10 13:20:00,74.61,74.75,74.48,74.72,22294.0,69.3551,69.4852,69.2342,69.4573,22294.0
2022-01-10 13:25:00,74.69,74.8,74.66,74.72,15784.0,69.4295,69.5317,69.4016,69.4573,15784.0
2022-01-10 13:30:00,74.75,74.83,74.5,74.5,24876.0,69.4852,69.5596,69.2528,69.2528,24876.0
2022-01-10 13:35:00,74.58,74.58,74.35,74.35,3014.0,69.3272,69.3272,69.1134,69.1134,3014.0
2022-01-10 13:40:00,74.44,74.57,74.42,74.57,22182.0,69.1971,69.3179,69.1785,69.3179,22182.0
2022-01-10 13:45:00,74.55,74.67,74.53,74.67,13268.0,69.2993,69.4109,69.2807,69.4109,13268.0
2022-01-10 13:50:00,74.67,74.76,74.66,74.68,16676.0,69.4109,69.4945,69.4016,69.4202,16676.0
2022-01-10 13:55:00,74.71,74.83,74.6,74.81,14842.0,69.448,69.5596,69.3458,69.541,14842.0
2022-01-10 14:00:00,74.84,75.08,74.84,75.02,35228.0,69.5689,69.792,69.5689,69.7362,35228.0
2022-01-10 14:05:00,75.04,75.17,75.01,75.14,12498.0,69.7548,69.8756,69.7269,69.8478,12498.0
2022-01-10 14:10:00,75.15,75.23,75.11,75.22,8224.0,69.8571,69.9314,69.8199,69.9221,8224.0
2022-01-10 14:15:00,75.21,75.33,75.19,75.3,15000.0,69.9128,70.0244,69.8942,69.9965,15000.0
2022-01-10 14:20:00,75.36,75.42,75.14,75.17,13000.0,70.0523,70.108,69.8478,69.8756,13000.0
2022-01-10 14:25:00,75.14,75.3,75.14,75.26,12128.0,69.8478,69.9965,69.8478,69.9593,12128.0
2022-01-10 14:30:00,75.25,75.26,75.0,75.22,14928.0,69.95,69.9593,69.7176,69.9221,14928.0
2022-01-10 14:35:00,75.24,75.32,75.17,75.21,5774.0,69.9407,70.0151,69.8756,69.9128,5774.0
2022-01-10 14:40:00,75.21,75.28,75.13,75.13,18410.0,69.9128,69.9779,69.8385,69.8385,18410.0
2022-01-10 14:45:00,75.03,75.05,74.93,75.02,15068.0,69.7455,69.7641,69.6526,69.7362,15068.0
2022-01-10 14:50:00,74.95,74.95,74.76,74.8,6206.0,69.6711,69.6711,69.4945,69.5317,6206.0
2022-01-10 14:55:00,74.78,74.92,74.75,74.8,10504.0,69.5131,69.6433,69.4852,69.5317,10504.0
2022-01-10 15:00:00,74.83,75.03,74.78,74.78,8300.0,69.5596,69.7455,69.5131,69.5131,8300.0
2022-01-10 15:05:00,74.77,74.81,74.67,74.76,8122.0,69.5038,69.541,69.4109,69.4945,8122.0
2022-01-10 15:10:00,74.85,74.96,74.69,74.73,11938.0,69.5782,69.6804,69.4295,69.4666,11938.0
2022-01-10 15:15:00,74.73,74.91,74.64,74.84,15404.0,69.4666,69.634,69.383,69.5689,15404.0
2022-01-10 15:20:00,74.82,74.9,74.65,74.79,12634.0,69.5503,69.6247,69.3923,69.5224,12634.0
2022-01-10 15:25:00,74.81,74.92,74.71,74.8,19146.0,69.541,69.6433,69.448,69.5317,19146.0
2022-01-10 15:30:00,74.8,74.88,74.64,74.69,24474.0,69.5317,69.6061,69.383,69.4295,24474.0
2022-01-10 15:35:00,74.72,74.84,74.72,74.75,21872.0,69.4573,69.5689,69.4573,69.4852,21872.0
2022-01-10 15:40:00,74.74,75.13,74.74,75.13,13560.0,69.4759,69.8385,69.4759,69.8385,13560.0
2022-01-10 15:45:00,75.17,75.32,75.13,75.27,31852.0,69.8756,70.0151,69.8385,69.9686,31852.0
2022-01-10 15:50:00,75.33,75.64,75.32,75.61,37276.0,70.0244,70.3125,70.0151,70.2847,37276.0
2022-01-10 15:55:00,75.61,76.02,75.6,75.96,162600.0,70.2847,70.6658,70.2754,70.61,162600.0
2022-01-11 09:30:00,75.85,75.93,75.02,75.04,18566.0,70.5078,70.5821,69.7362,69.7548,18566.0
2022-01-11 09:35:00,75.24,75.96,75.04,75.32,10556.0,69.9407,70.61,69.7548,70.0151,10556.0
2022-01-11 09:40:00,75.02,75.25,74.51,75.06,28004.0,69.7362,69.95,69.2621,69.7734,28004.0
2022-01-11 09:45:00,74.89,75.17,74.85,74.87,14352.0,69.6154,69.8756,69.5782,69.5968,14352.0
2022-01-11 09:50:00,74.87,75.41,74.87,75.04,14410.0,69.5968,70.0987,69.5968,69.7548,14410.0
2022-01-11 09:55:00,75.07,75.32,74.94,75.0,7362.0,69.7827,70.0151,69.6618,69.7176,7362.0
2022-01-11 10:00:00,75.08,75.39,74.63,75.31,41552.0,69.792,70.0802,69.3737,70.0058,41552.0
2022-01-11 10:05:00,75.27,75.71,75.27,75.5,15496.0,69.9686,70.3776,69.9686,70.1824,15496.0
2022-01-11 10:10:00,75.47,75.75,75.33,75.52,10456.0,70.1545,70.4148,70.0244,70.201,10456.0
2022-01-11 10:15:00,75.51,75.53,75.13,75.49,20874.0,70.1917,70.2103,69.8385,70.1731,20874.0
2022-01-11 10:20:00,75.45,75.63,75.17,75.38,16506.0,70.1359,70.3032,69.8756,70.0709,16506.0
2022-01-11 10:25:00,75.31,75.36,75.1,75.2,7600.0,70.0058,70.0523,69.8106,69.9035,7600.0
2022-01-11 10:30:00,75.25,75.49,75.14,75.24,14270.0,69.95,70.1731,69.8478,69.9407,14270.0
2022-01-11 10:35:00,75.11,75.16,74.92,74.92,21000.0,69.8199,69.8664,69.6433,69.6433,21000.0
2022-01-11 10:40:00,74.93,74.93,74.25,74.42,16510.0,69.6526,69.6526,69.0204,69.1785,16510.0
2022-01-11 10:45:00,74.36,74.61,74.33,74.39,16682.0,69.1227,69.3551,69.0948,69.1506,16682.0
2022-01-11 10:50:00,74.38,74.51,74.25,74.48,14146.0,69.1413,69.2621,69.0204,69.2342,14146.0
2022-01-11 10:55:00,74.49,74.58,74.33,74.58,11412.0,69.2435,69.3272,69.0948,69.3272,11412.0
2022-01-11 11:00:00,74.5,74.74,74.47,74.74,12924.0,69.2528,69.4759,69.2249,69.4759,12924.0
2022-01-11 11:05:00,74.74,74.84,74.61,74.61,13400.0,69.4759,69.5689,69.3551,69.3551,13400.0
2022-01-11 11:10:00,74.66,75.16,74.65,75.16,7332.0,69.4016,69.8664,69.3923,69.8664,7332.0
2022-01-11 11:15:00,75.12,75.28,75.12,75.21,6678.0,69.8292,69.9779,69.8292,69.9128,6678.0
2022-01-11 11:20:00,75.22,75.37,75.01,75.37,32604.0,69.9221,70.0616,69.7269,70.0616,32604.0
2022-01-11 11:25:00,75.38,75.81,75.27,75.8,35706.0,70.0709,70.4706,69.9686,70.4613,35706.0
2022-01-11 11:30:00,75.73,75.98,75.64,75.94,8132.0,70.3962,70.6286,70.3125,70.5914,8132.0
2022-01-11 11:35:00,75.94,76.11,75.89,76.11,7804.0,70.5914,70.7494,70.5449,70.7494,7804.0
2022-01-11 11:40:00,76.11,76.17,76.02,76.1,8148.0,70.7494,70.8052,70.6658,70.7401,8148.0
2022-01-11 11:45:00,76.05,76.13,75.78,75.85,9354.0,70.6937,70.768,70.4427,70.5078,9354.0
2022-01-11 11:50:00,75.89,76.07,75.89,76.07,12390.0,70.5449,70.7123,70.5449,70.7123,12390.0
2022-01-11 11:55:00,76.01,76.1,75.91,76.03,8008.0,70.6565,70.7401,70.5635,70.6751,8008.0
2022-01-11 12:00:00,76.03,76.24,75.98,76.23,12862.0,70.6751,70.8703,70.6286,70.861,12862.0
2022-01-11 12:05:00,76.24,76.32,76.03,76.21,8254.0,70.8703,70.9447,70.6751,70.8424,8254.0
2022-01-11 12:10:00,76.12,76.32,76.11,76.28,9334.0,70.7587,70.9447,70.7494,70.9075,9334.0
2022-01-11 12:15:00,76.29,76.31,76.11,76.15,7268.0,70.9168,70.9354,70.7494,70.7866,7268.0
2022-01-11 12:20:00,76.17,76.29,76.11,76.29,3266.0,70.8052,70.9168,70.7494,70.9168,3266.0
2022-01-11 12:25:00,76.25,76.28,75.98,75.98,7606.0,70.8796,70.9075,70.6286,70.6286,7606.0
2022-01-11 12:30:00,75.99,76.2,75.98,76.17,11248.0,70.6379,70.8331,70.6286,70.8052,11248.0
2022-01-11 12:35:00,76.16,76.36,76.16,76.28,9034.0,70.7959,70.9818,70.7959,70.9075,9034.0
2022-01-11 12:40:00,76.33,76.42,76.29,76.36,13022.0,70.9539,71.0376,70.9168,70.9818,13022.0
2022-01-11 12:45:00,76.3,76.33,76.24,76.27,4424.0,70.9261,70.9539,70.8703,70.8982,4424.0
2022-01-11 12:50:00,76.23,76.37,76.23,76.37,7622.0,70.861,70.9911,70.861,70.9911,7622.0
2022-01-11 12:55:00,76.33,76.36,76.28,76.3,3482.0,70.9539,70.9818,70.9075,70.9261,3482.0
2022-01-11 13:00:00,76.3,76.3,76.08,76.08,7470.0,70.9261,70.9261,70.7216,70.7216,7470.0
2022-01-11 13:05:00,76.04,76.11,75.92,76.02,11044.0,70.6844,70.7494,70.5728,70.6658,11044.0
2022-01-11 13:10:00,76.0,76.11,76.0,76.11,3464.0,70.6472,70.7494,70.6472,70.7494,3464.0
2022-01-11 13:15:00,76.0,76.16,76.0,76.12,7646.0,70.6472,70.7959,70.6472,70.7587,7646.0
2022-01-11 13:20:00,76.16,76.29,76.15,76.16,5124.0,70.7959,70.9168,70.7866,70.7959,5124.0
2022-01-11 13:25:00,76.16,76.27,76.16,76.23,12650.0,70.7959,70.8982,70.7959,70.861,12650.0
2022-01-11 13:30:00,76.23,76.31,76.23,76.23,2634.0,70.861,70.9354,70.861,70.861,2634.0
2022-01-11 13:35:00,76.28,76.36,76.27,76.29,5510.0,70.9075,70.9818,70.8982,70.9168,5510.0
2022-01-11 13:40:00,76.29,76.3,76.23,76.23,5112.0,70.9168,70.9261,70.861,70.861,5112.0
2022-01-11 13:45:00,76.26,76.39,76.24,76.26,13276.0,70.8889,71.0097,70.8703,70.8889,13276.0
2022-01-11 13:50:00,76.28,76.38,76.28,76.29,2086.0,70.9075,71.0004,70.9075,70.9168,2086.0
2022-01-11 13:55:00,76.35,76.38,76.27,76.27,9334.0,70.9725,71.0004,70.8982,70.8982,9334.0
2022-01-11 14:00:00,76.28,76.36,76.22,76.3,7308.0,70.9075,70.9818,70.8517,70.9261,7308.0
2022-01-11 14:05:00,76.33,76.42,76.23,76.23,14586.0,70.9539,71.0376,70.861,70.861,14586.0
2022-01-11 14:10:00,76.31,76.32,76.14,76.23,7520.0,70.9354,70.9447,70.7773,70.861,7520.0
2022-01-11 14:15:00,76.24,76.29,76.2,76.29,2720.0,70.8703,70.9168,70.8331,70.9168,2720.0
2022-01-11 14:20:00,76.23,76.27,76.11,76.2,6320.0,70.861,70.8982,70.7494,70.8331,6320.0
2022-01-11 14:25:00,76.17,76.28,76.14,76.17,7070.0,70.8052,70.9075,70.7773,70.8052,7070.0
2022-01-11 14:30:00,76.17,76.17,76.0,76.09,5978.0,70.8052,70.8052,70.6472,70.7308,5978.0
2022-01-11 14:35:00,76.04,76.22,76.01,76.22,6982.0,70.6844,70.8517,70.6565,70.8517,6982.0
2022-01-11 14:40:00,76.27,76.3,76.12,76.12,2356.0,70.8982,70.9261,70.7587,70.7587,2356.0
2022-01-11 14:45:00,76.2,76.32,76.17,76.32,7206.0,70.8331,70.9447,70.8052,70.9447,7206.0
2022-01-11 14:50:00,76.29,76.39,76.22,76.39,7164.0,70.9168,71.0097,70.8517,71.0097,7164.0
2022-01-11 14:55:00,76.41,76.47,76.33,76.43,15036.0,71.0283,71.0841,70.9539,71.0469,15036.0
2022-01-11 15:00:00,76.47,76.72,76.47,76.67,12096.0,71.0841,71.3165,71.0841,71.27,12096.0
2022-01-11 15:05:00,76.64,76.75,76.64,76.67,8794.0,71.2421,71.3444,71.2421,71.27,8794.0
2022-01-11 15:10:00,76.64,76.74,76.6,76.74,14068.0,71.2421,71.3351,71.2049,71.3351,14068.0
2022-01-11 15:15:00,76.76,76.76,76.61,76.63,8040.0,71.3537,71.3537,71.2142,71.2328,8040.0
2022-01-11 15:20:00,76.63,76.71,76.61,76.66,8102.0,71.2328,71.3072,71.2142,71.2607,8102.0
2022-01-11 15:25:00,76.63,76.75,76.63,76.75,7030.0,71.2328,71.3444,71.2328,71.3444,7030.0
2022-01-11 15:30:00,76.68,76.76,76.58,76.58,33216.0,71.2793,71.3537,71.1863,71.1863,33216.0
2022-01-11 15:35:00,76.58,76.64,76.48,76.48,19484.0,71.1863,71.2421,71.0934,71.0934,19484.0
2022-01-11 15:40:00,76.47,76.58,76.38,76.47,16380.0,71.0841,71.1863,71.0004,71.0841,16380.0
2022-01-11 15:45:00,76.48,76.64,76.45,76.54,26052.0,71.0934,71.2421,71.0655,71.1492,26052.0
2022-01-11 15:50:00,76.54,76.57,76.36,76.57,36792.0,71.1492,71.177,70.9818,71.177,36792.0
2022-01-11 15:55:00,76.57,76.76,76.54,76.72,105394.0,71.177,71.3537,71.1492,71.3165,105394.0
2022-01-12 09:30:00,77.19,78.14,76.88,78.08,26104.0,71.7534,72.6365,71.4652,72.5807,26104.0
2022-01-12 09:35:00,77.76,77.86,77.13,77.27,8980.0,72.2832,72.3762,71.6976,71.8277,8980.0
2022-01-12 09:40:00,77.11,77.17,76.84,76.88,5600.0,71.679,71.7348,71.428,71.4652,5600.0
2022-01-12 09:45:00,76.94,76.99,76.73,76.85,2250.0,71.521,71.5675,71.3258,71.4373,2250.0
2022-01-12 09:50:00,76.73,77.19,76.54,76.91,10526.0,71.3258,71.7534,71.1492,71.4931,10526.0
2022-01-12 09:55:00,77.0,77.0,76.76,76.81,13420.0,71.5768,71.5768,71.3537,71.4001,13420.0
2022-01-12 10:00:00,76.86,76.89,76.31,76.4,14796.0,71.4466,71.4745,70.9354,71.019,14796.0
2022-01-12 10:05:00,76.15,76.28,75.85,76.12,16012.0,70.7866,70.9075,70.5078,70.7587,16012.0
2022-01-12 10:10:00,76.15,76.31,76.07,76.24,7850.0,70.7866,70.9354,70.7123,70.8703,7850.0
2022-01-12 10:15:00,76.17,76.17,75.79,75.81,18268.0,70.8052,70.8052,70.452,70.4706,18268.0
2022-01-12 10:20:00,75.92,75.95,75.55,75.63,7904.0,70.5728,70.6007,70.2289,70.3032,7904.0
2022-01-12 10:25:00,75.63,75.69,75.46,75.47,12552.0,70.3032,70.359,70.1452,70.1545,12552.0
2022-01-12 10:30:00,75.44,75.47,75.19,75.25,4700.0,70.1266,70.1545,69.8942,69.95,4700.0
2022-01-12 10:35:00,75.33,75.35,74.93,75.14,16100.0,70.0244,70.043,69.6526,69.8478,16100.0
2022-01-12 10:40:00,75.13,75.23,74.87,75.16,16386.0,69.8385,69.9314,69.5968,69.8664,16386.0
2022-01-12 10:45:00,75.17,75.31,75.17,75.2,4172.0,69.8756,70.0058,69.8756,69.9035,4172.0
2022-01-12 10:50:00,75.14,75.2,74.88,74.88,7570.0,69.8478,69.9035,69.6061,69.6061,7570.0
2022-01-12 10:55:00,74.96,74.98,74.73,74.85,18742.0,69.6804,69.699,69.4666,69.5782,18742.0
2022-01-12 11:00:00,74.81,75.07,74.55,74.55,41244.0,69.541,69.7827,69.2993,69.2993,41244.0
2022-01-12 11:05:00,74.61,74.67,74.17,74.5,18890.0,69.3551,69.4109,68.9461,69.2528,18890.0
2022-01-12 11:10:00,74.61,74.64,74.39,74.47,5452.0,69.3551,69.383,69.1506,69.2249,5452.0
2022-01-12 11:15:00,74.46,74.55,74.26,74.48,12218.0,69.2157,69.2993,69.0297,69.2342,12218.0
2022-01-12 11:20:00,74.47,74.73,74.42,74.71,10630.0,69.2249,69.4666,69.1785,69.448,10630.0
2022-01-12 11:25:00,74.73,74.95,74.73,74.88,9338.0,69.4666,69.6711,69.4666,69.6061,9338.0
2022-01-12 11:30:00,74.92,75.07,74.92,75.07,4740.0,69.6433,69.7827,69.6433,69.7827,4740.0
2022-01-12 11:35:00,74.98,75.02,74.75,74.75,7606.0,69.699,69.7362,69.4852,69.4852,7606.0
2022-01-12 11:40:00,74.76,75.22,74.76,74.92,9408.0,69.4945,69.9221,69.4945,69.6433,9408.0
2022-01-12 11:45:00,74.89,75.15,74.89,74.96,5056.0,69.6154,69.8571,69.6154,69.6804,5056.0
2022-01-12 11:50:00,75.04,75.17,75.01,75.17,4926.0,69.7548,69.8756,69.7269,69.8756,4926.0
2022-01-12 11:55:00,75.16,75.16,74.96,75.0,4482.0,69.8664,69.8664,69.6804,69.7176,4482.0
2022-01-12 12:00:00,74.94,75.13,74.94,75.08,8338.0,69.6618,69.8385,69.6618,69.792,8338.0
2022-01-12 12:05:00,75.07,75.15,74.98,75.14,23510.0,69.7827,69.8571,69.699,69.8478,23510.0
2022-01-12 12:10:00,75.14,75.2,75.08,75.16,5800.0,69.8478,69.9035,69.792,69.8664,5800.0
2022-01-12 12:15:00,75.24,75.39,75.2,75.38,4636.0,69.9407,70.0802,69.9035,70.0709,4636.0
2022-01-12 12:20:00,75.28,75.29,75.19,75.23,3780.0,69.9779,69.9872,69.8942,69.9314,3780.0
2022-01-12 12:25:00,75.26,75.34,75.2,75.25,4652.0,69.9593,70.0337,69.9035,69.95,4652.0
2022-01-12 12:30:00,75.29,75.56,75.28,75.56,8340.0,69.9872,70.2382,69.9779,70.2382,8340.0
2022-01-12 12:35:00,75.55,75.63,75.53,75.53,4800.0,70.2289,70.3032,70.2103,70.2103,4800.0
2022-01-12 12:40:00,75.48,75.66,75.43,75.66,5538.0,70.1638,70.3311,70.1173,70.3311,5538.0
2022-01-12 12:45:00,75.68,75.7,75.57,75.67,3794.0,70.3497,70.3683,70.2475,70.3404,3794.0
2022-01-12 12:50:00,75.69,75.82,75.69,75.72,4200.0,70.359,70.4799,70.359,70.3869,4200.0
2022-01-12 12:55:00,75.75,75.75,75.64,75.71,5156.0,70.4148,70.4148,70.3125,70.3776,5156.0
2022-01-12 13:00:00,75.75,75.76,75.63,75.7,4662.0,70.4148,70.4241,70.3032,70.3683,4662.0
2022-01-12 13:05:00,75.67,75.83,75.66,75.82,3626.0,70.3404,70.4892,70.3311,70.4799,3626.0
2022-01-12 13:10:00,75.83,75.91,75.58,75.63,8354.0,70.4892,70.5635,70.2568,70.3032,8354.0
2022-01-12 13:15:00,75.6,75.72,75.6,75.72,4314.0,70.2754,70.3869,70.2754,70.3869,4314.0
2022-01-12 13:20:00,75.62,75.63,75.4,75.44,6858.0,70.294,70.3032,70.0894,70.1266,6858.0
2022-01-12 13:25:00,75.43,75.55,75.38,75.38,8968.0,70.1173,70.2289,70.0709,70.0709,8968.0
2022-01-12 13:30:00,75.38,75.48,75.36,75.46,4412.0,70.0709,70.1638,70.0523,70.1452,4412.0
2022-01-12 13:35:00,75.45,75.46,75.4,75.42,1000.0,70.1359,70.1452,70.0894,70.108,1000.0
2022-01-12 13:40:00,75.47,75.56,75.47,75.51,4200.0,70.1545,70.2382,70.1545,70.1917,4200.0
2022-01-12 13:45:00,75.49,75.55,75.47,75.47,5922.0,70.1731,70.2289,70.1545,70.1545,5922.0
2022-01-12 13:50:00,75.41,75.47,75.24,75.24,8076.0,70.0987,70.1545,69.9407,69.9407,8076.0
2022-01-12 13:55:00,75.24,75.35,75.24,75.31,7790.0,69.9407,70.043,69.9407,70.0058,7790.0
2022-01-12 14:00:00,75.29,75.29,75.01,75.07,35720.0,69.9872,69.9872,69.7269,69.7827,35720.0
2022-01-12 14:05:00,75.06,75.36,75.06,75.36,7206.0,69.7734,70.0523,69.7734,70.0523,7206.0
2022-01-12 14:10:00,75.26,75.35,75.1,75.16,5472.0,69.9593,70.043,69.8106,69.8664,5472.0
2022-01-12 14:15:00,75.17,75.21,75.12,75.14,5000.0,69.8756,69.9128,69.8292,69.8478,5000.0
2022-01-12 14:20:00,75.19,75.4,75.15,75.3,7378.0,69.8942,70.0894,69.8571,69.9965,7378.0
2022-01-12 14:25:00,75.33,75.43,75.23,75.43,4622.0,70.0244,70.1173,69.9314,70.1173,4622.0
2022-01-12 14:30:00,75.36,75.41,75.23,75.24,15664.0,70.0523,70.0987,69.9314,69.9407,15664.0
2022-01-12 14:35:00,75.25,75.38,75.17,75.21,8544.0,69.95,70.0709,69.8756,69.9128,8544.0
2022-01-12 14:40:00,75.22,75.23,75.0,75.06,6224.0,69.9221,69.9314,69.7176,69.7734,6224.0
2022-01-12 14:45:00,74.97,75.05,74.96,74.96,3840.0,69.6897,69.7641,69.6804,69.6804,3840.0
2022-01-12 14:50:00,74.96,75.05,74.92,74.92,6932.0,69.6804,69.7641,69.6433,69.6433,6932.0
2022-01-12 14:55:00,75.0,75.1,74.97,75.05,7322.0,69.7176,69.8106,69.6897,69.7641,7322.0
2022-01-12 15:00:00,75.08,75.11,74.74,74.75,24382.0,69.792,69.8199,69.4759,69.4852,24382.0
2022-01-12 15:05:00,74.81,74.92,74.73,74.82,9620.0,69.541,69.6433,69.4666,69.5503,9620.0
2022-01-12 15:10:00,74.78,75.07,74.78,75.03,30958.0,69.5131,69.7827,69.5131,69.7455,30958.0
2022-01-12 15:15:00,75.08,75.13,75.01,75.03,5150.0,69.792,69.8385,69.7269,69.7455,5150.0
2022-01-12 15:20:00,75.06,75.1,74.96,75.07,7490.0,69.7734,69.8106,69.6804,69.7827,7490.0
2022-01-12 15:25:00,75.05,75.19,75.02,75.19,22014.0,69.7641,69.8942,69.7362,69.8942,22014.0
2022-01-12 15:30:00,75.13,75.39,75.09,75.26,19306.0,69.8385,70.0802,69.8013,69.9593,19306.0
2022-01-12 15:35:00,75.26,75.44,75.26,75.35,20614.0,69.9593,70.1266,69.9593,70.043,20614.0
2022-01-12 15:40:00,75.35,75.5,75.29,75.49,18362.0,70.043,70.1824,69.9872,70.1731,18362.0
2022-01-12 15:45:00,75.5,75.61,75.47,75.49,17676.0,70.1824,70.2847,70.1545,70.1731,17676.0
2022-01-12 15:50:00,75.52,75.98,75.52,75.88,85410.0,70.201,70.6286,70.201,70.5356,85410.0
2022-01-12 15:55:00,75.88,75.92,75.81,75.88,157216.0,70.5356,70.5728,70.4706,70.5356,157216.0
2022-01-13 09:30:00,76.6,76.6,75.87,75.87,23056.0,71.2049,71.2049,70.5263,70.5263,23056.0
2022-01-13 09:35:00,75.64,76.17,75.64,75.94,9706.0,70.3125,70.8052,70.3125,70.5914,9706.0
2022-01-13 09:40:00,76.17,76.39,76.0,76.39,12780.0,70.8052,71.0097,70.6472,71.0097,12780.0
2022-01-13 09:45:00,76.46,76.6,76.05,76.57,13238.0,71.0748,71.2049,70.6937,71.177,13238.0
2022-01-13 09:50:00,76.72,76.9,76.3,76.52,14836.0,71.3165,71.4838,70.9261,71.1306,14836.0
2022-01-13 09:55:00,76.61,76.64,76.26,76.31,12600.0,71.2142,71.2421,70.8889,70.9354,12600.0
2022-01-13 10:00:00,76.25,76.52,76.23,76.37,13388.0,70.8796,71.1306,70.861,70.9911,13388.0
2022-01-13 10:05:00,76.37,76.46,76.31,76.33,6860.0,70.9911,71.0748,70.9354,70.9539,6860.0
2022-01-13 10:10:00,76.27,76.43,75.9,76.07,52772.0,70.8982,71.0469,70.5542,70.7123,52772.0
2022-01-13 10:15:00,75.98,76.07,75.67,75.77,43834.0,70.6286,70.7123,70.3404,70.4334,43834.0
2022-01-13 10:20:00,75.82,76.16,75.81,75.94,4888.0,70.4799,70.7959,70.4706,70.5914,4888.0
2022-01-13 10:25:00,75.92,76.02,75.75,75.93,8034.0,70.5728,70.6658,70.4148,70.5821,8034.0
2022-01-13 10:30:00,75.86,75.89,75.61,75.63,12296.0,70.517,70.5449,70.2847,70.3032,12296.0
2022-01-13 10:35:00,75.58,75.8,75.58,75.71,6980.0,70.2568,70.4613,70.2568,70.3776,6980.0
2022-01-13 10:40:00,75.65,75.68,75.56,75.68,8600.0,70.3218,70.3497,70.2382,70.3497,8600.0
2022-01-13 10:45:00,75.74,75.78,75.53,75.58,13038.0,70.4055,70.4427,70.2103,70.2568,13038.0
2022-01-13 10:50:00,75.53,75.53,75.08,75.14,13574.0,70.2103,70.2103,69.792,69.8478,13574.0
2022-01-13 10:55:00,75.14,75.45,75.14,75.39,27026.0,69.8478,70.1359,69.8478,70.0802,27026.0
2022-01-13 11:00:00,75.38,75.44,75.24,75.33,22582.0,70.0709,70.1266,69.9407,70.0244,22582.0
2022-01-13 11:05:00,75.33,75.65,75.32,75.51,11132.0,70.0244,70.3218,70.0151,70.1917,11132.0
2022-01-13 11:10:00,75.48,75.48,75.3,75.34,26640.0,70.1638,70.1638,69.9965,70.0337,26640.0
2022-01-13 11:15:00,75.28,75.74,75.28,75.73,8860.0,69.9779,70.4055,69.9779,70.3962,8860.0
2022-01-13 11:20:00,75.77,76.05,75.67,76.05,6404.0,70.4334,70.6937,70.3404,70.6937,6404.0
2022-01-13 11:25:00,76.14,76.48,76.14,76.38,9084.0,70.7773,71.0934,70.7773,71.0004,9084.0
2022-01-13 11:30:00,76.52,76.66,76.4,76.64,11176.0,71.1306,71.2607,71.019,71.2421,11176.0
2022-01-13 11:35:00,76.65,76.7,76.56,76.66,5158.0,71.2514,71.2979,71.1677,71.2607,5158.0
2022-01-13 11:40:00,76.64,76.81,76.58,76.76,19648.0,71.2421,71.4001,71.1863,71.3537,19648.0
2022-01-13 11:45:00,76.78,76.96,76.74,76.94,11808.0,71.3723,71.5396,71.3351,71.521,11808.0
2022-01-13 11:50:00,76.85,77.07,76.74,77.07,8584.0,71.4373,71.6418,71.3351,71.6418,8584.0
2022-01-13 11:55:00,77.0,77.07,76.82,76.85,9794.0,71.5768,71.6418,71.4094,71.4373,9794.0
2022-01-13 12:00:00,76.86,76.9,76.38,76.38,26908.0,71.4466,71.4838,71.0004,71.0004,26908.0
2022-01-13 12:05:00,76.29,76.42,76.22,76.26,7558.0,70.9168,71.0376,70.8517,70.8889,7558.0
2022-01-13 12:10:00,76.26,76.46,76.26,76.32,9182.0,70.8889,71.0748,70.8889,70.9447,9182.0
2022-01-13 12:15:00,76.38,76.38,75.96,75.96,21202.0,71.0004,71.0004,70.61,70.61,21202.0
2022-01-13 12:20:00,75.9,75.96,75.58,75.83,16462.0,70.5542,70.61,70.2568,70.4892,16462.0
2022-01-13 12:25:00,75.86,75.92,75.69,75.7,8216.0,70.517,70.5728,70.359,70.3683,8216.0
2022-01-13 12:30:00,75.72,75.94,75.7,75.92,11462.0,70.3869,70.5914,70.3683,70.5728,11462.0
2022-01-13 12:35:00,75.98,76.06,75.81,76.02,62048.0,70.6286,70.703,70.4706,70.6658,62048.0
2022-01-13 12:40:00,75.97,76.0,75.81,75.83,4000.0,70.6193,70.6472,70.4706,70.4892,4000.0
2022-01-13 12:45:00,75.93,75.93,75.71,75.75,8074.0,70.5821,70.5821,70.3776,70.4148,8074.0
2022-01-13 12:50:00,75.77,75.89,75.74,75.81,11292.0,70.4334,70.5449,70.4055,70.4706,11292.0
2022-01-13 12:55:00,75.81,75.94,75.76,75.86,23500.0,70.4706,70.5914,70.4241,70.517,23500.0
2022-01-13 13:00:00,75.82,75.95,75.79,75.84,15574.0,70.4799,70.6007,70.452,70.4985,15574.0
2022-01-13 13:05:00,75.78,75.87,75.73,75.83,10424.0,70.4427,70.5263,70.3962,70.4892,10424.0
2022-01-13 13:10:00,75.78,75.81,75.53,75.7,10618.0,70.4427,70.4706,70.2103,70.3683,10618.0
2022-01-13 13:15:00,75.61,75.76,75.53,75.64,14510.0,70.2847,70.4241,70.2103,70.3125,14510.0
2022-01-13 13:20:00,75.63,75.71,75.63,75.64,5408.0,70.3032,70.3776,70.3032,70.3125,5408.0
2022-01-13 13:25:00,75.64,75.67,75.53,75.64,11758.0,70.3125,70.3404,70.2103,70.3125,11758.0
2022-01-13 13:30:00,75.64,75.74,75.63,75.74,3346.0,70.3125,70.4055,70.3032,70.4055,3346.0
2022-01-13 13:35:00,75.7,75.77,75.61,75.71,7804.0,70.3683,70.4334,70.2847,70.3776,7804.0
2022-01-13 13:40:00,75.73,75.86,75.62,75.72,18510.0,70.3962,70.517,70.294,70.3869,18510.0
2022-01-13 13:45:00,75.81,75.95,75.81,75.91,6642.0,70.4706,70.6007,70.4706,70.5635,6642.0
2022-01-13 13:50:00,75.95,75.98,75.83,75.86,18028.0,70.6007,70.6286,70.4892,70.517,18028.0
2022-01-13 13:55:00,75.86,75.97,75.83,75.91,16630.0,70.517,70.6193,70.4892,70.5635,16630.0
2022-01-13 14:00:00,75.88,76.03,75.76,75.76,15342.0,70.5356,70.6751,70.4241,70.4241,15342.0
2022-01-13 14:05:00,75.85,75.92,75.81,75.89,14664.0,70.5078,70.5728,70.4706,70.5449,14664.0
2022-01-13 14:10:00,75.87,75.89,75.63,75.63,13540.0,70.5263,70.5449,70.3032,70.3032,13540.0
2022-01-13 14:15:00,75.7,75.7,75.55,75.58,6502.0,70.3683,70.3683,70.2289,70.2568,6502.0
2022-01-13 14:20:00,75.58,75.61,75.41,75.47,16722.0,70.2568,70.2847,70.0987,70.1545,16722.0
2022-01-13 14:25:00,75.48,75.53,75.29,75.29,16606.0,70.1638,70.2103,69.9872,69.9872,16606.0
2022-01-13 14:30:00,75.33,75.42,75.17,75.17,14010.0,70.0244,70.108,69.8756,69.8756,14010.0
2022-01-13 14:35:00,75.19,75.29,75.15,75.21,5262.0,69.8942,69.9872,69.8571,69.9128,5262.0
2022-01-13 14:40:00,75.21,75.34,75.16,75.3,9192.0,69.9128,70.0337,69.8664,69.9965,9192.0
2022-01-13 14:45:00,75.28,75.32,75.17,75.28,7824.0,69.9779,70.0151,69.8756,69.9779,7824.0
2022-01-13 14:50:00,75.23,75.41,75.23,75.35,5410.0,69.9314,70.0987,69.9314,70.043,5410.0
2022-01-13 14:55:00,75.38,75.49,75.36,75.42,12214.0,70.0709,70.1731,70.0523,70.108,12214.0
2022-01-13 15:00:00,75.42,75.46,75.23,75.25,9750.0,70.108,70.1452,69.9314,69.95,9750.0
2022-01-13 15:05:00,75.28,75.32,75.05,75.1,10536.0,69.9779,70.0151,69.7641,69.8106,10536.0
2022-01-13 15:10:00,75.1,75.16,74.98,75.07,14098.0,69.8106,69.8664,69.699,69.7827,14098.0
2022-01-13 15:15:00,75.03,75.09,74.91,75.0,21174.0,69.7455,69.8013,69.634,69.7176,21174.0
2022-01-13 15:20:00,75.0,75.05,74.81,74.83,11000.0,69.7176,69.7641,69.541,69.5596,11000.0
2022-01-13 15:25:00,74.83,74.93,74.67,74.76,15114.0,69.5596,69.6526,69.4109,69.4945,15114.0
2022-01-13 15:30:00,74.83,74.92,74.75,74.8,19462.0,69.5596,69.6433,69.4852,69.5317,19462.0
2022-01-13 15:35:00,74.75,74.83,74.42,74.53,24640.0,69.4852,69.5596,69.1785,69.2807,24640.0
2022-01-13 15:40:00,74.55,74.71,74.52,74.65,28218.0,69.2993,69.448,69.2714,69.3923,28218.0
2022-01-13 15:45:00,74.64,74.7,74.47,74.55,35090.0,69.383,69.4387,69.2249,69.2993,35090.0
2022-01-13 15:50:00,74.53,74.54,74.29,74.33,67576.0,69.2807,69.29,69.0576,69.0948,67576.0
2022-01-13 15:55:00,74.31,74.51,74.26,74.39,169878.0,69.0762,69.2621,69.0297,69.1506,169878.0
2022-01-14 09:30:00,73.63,73.63,72.75,72.77,35192.0,68.4441,68.4441,67.6261,67.6447,35192.0
2022-01-14 09:35:00,72.79,73.39,72.75,73.39,17074.0,67.6633,68.221,67.6261,68.221,17074.0
2022-01-14 09:40:00,73.39,73.83,73.04,73.38,23090.0,68.221,68.63,67.8957,68.2117,23090.0
2022-01-14 09:45:00,73.39,73.55,72.8,72.8,7880.0,68.221,68.3697,67.6726,67.6726,7880.0
2022-01-14 09:50:00,72.82,73.33,72.65,72.8,15068.0,67.6912,68.1652,67.5331,67.6726,15068.0
2022-01-14 09:55:00,72.91,73.61,72.89,73.57,17156.0,67.7748,68.4255,67.7562,68.3883,17156.0
2022-01-14 10:00:00,73.4,73.48,72.91,73.17,25888.0,68.2303,68.3047,67.7748,68.0165,25888.0
2022-01-14 10:05:00,73.29,73.63,73.2,73.53,31378.0,68.1281,68.4441,68.0444,68.3512,31378.0
2022-01-14 10:10:00,73.53,73.78,73.36,73.52,10890.0,68.3512,68.5835,68.1931,68.3419,10890.0
2022-01-14 10:15:00,73.52,74.25,73.46,74.13,9394.0,68.3419,69.0204,68.2861,68.9089,9394.0
2022-01-14 10:20:00,74.17,74.17,73.58,73.6,16220.0,68.9461,68.9461,68.3976,68.4162,16220.0
2022-01-14 10:25:00,73.76,73.83,73.36,73.58,28660.0,68.565,68.63,68.1931,68.3976,28660.0
2022-01-14 10:30:00,73.52,73.64,73.35,73.64,6146.0,68.3419,68.4534,68.1838,68.4534,6146.0
2022-01-14 10:35:00,73.53,73.55,73.26,73.28,7162.0,68.3512,68.3697,68.1002,68.1188,7162.0
2022-01-14 10:40:00,73.27,73.48,73.19,73.3,13698.0,68.1095,68.3047,68.0351,68.1374,13698.0
2022-01-14 10:45:00,73.23,73.38,73.12,73.25,17676.0,68.0723,68.2117,67.97,68.0909,17676.0
2022-01-14 10:50:00,73.17,73.27,73.01,73.03,5000.0,68.0165,68.1095,67.8678,67.8864,5000.0
2022-01-14 10:55:00,73.1,73.29,73.01,73.08,23582.0,67.9514,68.1281,67.8678,67.9328,23582.0
2022-01-14 11:00:00,73.11,73.51,72.98,72.98,16634.0,67.9607,68.3326,67.8399,67.8399,16634.0
2022-01-14 11:05:00,72.9,72.94,72.57,72.79,15728.0,67.7655,67.8027,67.4588,67.6633,15728.0
2022-01-14 11:10:00,72.73,72.9,72.61,72.62,16650.0,67.6075,67.7655,67.496,67.5052,16650.0
2022-01-14 11:15:00,72.7,72.75,72.33,72.75,32838.0,67.5796,67.6261,67.2357,67.6261,32838.0
2022-01-14 11:20:00,72.75,73.01,72.7,72.79,37308.0,67.6261,67.8678,67.5796,67.6633,37308.0
2022-01-14 11:25:00,72.76,73.08,72.71,72.95,8220.0,67.6354,67.9328,67.5889,67.812,8220.0
2022-01-14 11:30:00,72.82,73.08,72.78,73.08,39184.0,67.6912,67.9328,67.654,67.9328,39184.0
2022-01-14 11:35:00,73.12,73.23,73.04,73.04,3470.0,67.97,68.0723,67.8957,67.8957,3470.0
2022-01-14 11:40:00,73.04,73.42,73.04,73.31,9054.0,67.8957,68.2489,67.8957,68.1466,9054.0
2022-01-14 11:45:00,73.31,73.49,73.23,73.23,14668.0,68.1466,68.314,68.0723,68.0723,14668.0
2022-01-14 11:50:00,73.23,73.24,73.05,73.05,9406.0,68.0723,68.0816,67.905,67.905,9406.0
2022-01-14 11:55:00,73.06,73.06,72.86,72.91,7320.0,67.9143,67.9143,67.7283,67.7748,7320.0
2022-01-14 12:00:00,72.9,72.98,72.86,72.91,12632.0,67.7655,67.8399,67.7283,67.7748,12632.0
2022-01-14 12:05:00,72.91,72.98,72.76,72.76,3142.0,67.7748,67.8399,67.6354,67.6354,3142.0
2022-01-14 12:10:00,72.76,72.91,72.73,72.73,15898.0,67.6354,67.7748,67.6075,67.6075,15898.0
2022-01-14 12:15:00,72.76,73.03,72.73,73.0,8436.0,67.6354,67.8864,67.6075,67.8585,8436.0
2022-01-14 12:20:00,73.01,73.08,72.78,72.82,15010.0,67.8678,67.9328,67.654,67.6912,15010.0
2022-01-14 12:25:00,72.82,73.0,72.82,72.94,15474.0,67.6912,67.8585,67.6912,67.8027,15474.0
2022-01-14 12:30:00,72.97,73.03,72.86,72.89,13854.0,67.8306,67.8864,67.7283,67.7562,13854.0
2022-01-14 12:35:00,72.86,72.88,72.51,72.56,9068.0,67.7283,67.7469,67.403,67.4495,9068.0
2022-01-14 12:40:00,72.58,72.6,72.39,72.46,9224.0,67.4681,67.4867,67.2914,67.3565,9224.0
2022-01-14 12:45:00,72.44,72.45,72.14,72.21,23294.0,67.3379,67.3472,67.0591,67.1241,23294.0
2022-01-14 12:50:00,72.2,72.39,72.19,72.34,28348.0,67.1148,67.2914,67.1055,67.245,28348.0
2022-01-14 12:55:00,72.38,72.46,72.3,72.46,16594.0,67.2822,67.3565,67.2078,67.3565,16594.0
2022-01-14 13:00:00,72.45,72.51,72.38,72.42,12208.0,67.3472,67.403,67.2822,67.3193,12208.0
2022-01-14 13:05:00,72.51,72.54,72.32,72.33,22086.0,67.403,67.4309,67.2264,67.2357,22086.0
2022-01-14 13:10:00,72.36,72.6,72.3,72.55,19822.0,67.2636,67.4867,67.2078,67.4402,19822.0
2022-01-14 13:15:00,72.54,72.72,72.49,72.6,16796.0,67.4309,67.5982,67.3844,67.4867,16796.0
2022-01-14 13:20:00,72.61,72.61,72.16,72.22,12644.0,67.496,67.496,67.0776,67.1334,12644.0
2022-01-14 13:25:00,72.25,72.28,72.17,72.24,12236.0,67.1613,67.1892,67.0869,67.152,12236.0
2022-01-14 13:30:00,72.25,72.33,72.1,72.1,6994.0,67.1613,67.2357,67.0219,67.0219,6994.0
2022-01-14 13:35:00,72.04,72.29,72.01,72.29,9700.0,66.9661,67.1985,66.9382,67.1985,9700.0
2022-01-14 13:40:00,72.32,72.61,72.29,72.49,5300.0,67.2264,67.496,67.1985,67.3844,5300.0
2022-01-14 13:45:00,72.61,72.73,72.58,72.66,5110.0,67.496,67.6075,67.4681,67.5424,5110.0
2022-01-14 13:50:00,72.66,72.94,72.64,72.8,7164.0,67.5424,67.8027,67.5238,67.6726,7164.0
2022-01-14 13:55:00,72.91,73.02,72.86,72.91,8414.0,67.7748,67.8771,67.7283,67.7748,8414.0
2022-01-14 14:00:00,72.82,73.0,72.79,72.91,13412.0,67.6912,67.8585,67.6633,67.7748,13412.0
2022-01-14 14:05:00,72.78,72.81,72.59,72.81,7760.0,67.654,67.6819,67.4774,67.6819,7760.0
2022-01-14 14:10:00,72.78,72.78,72.62,72.75,2444.0,67.654,67.654,67.5052,67.6261,2444.0
2022-01-14 14:15:00,72.8,72.97,72.66,72.89,13166.0,67.6726,67.8306,67.5424,67.7562,13166.0
2022-01-14 14:20:00,72.89,72.93,72.82,72.92,4600.0,67.7562,67.7934,67.6912,67.7841,4600.0
2022-01-14 14:25:00,72.97,72.98,72.53,72.53,6956.0,67.8306,67.8399,67.4216,67.4216,6956.0
2022-01-14 14:30:00,72.58,72.79,72.58,72.75,11608.0,67.4681,67.6633,67.4681,67.6261,11608.0
2022-01-14 14:35:00,72.79,72.99,72.75,72.99,10618.0,67.6633,67.8492,67.6261,67.8492,10618.0
2022-01-14 14:40:00,72.99,73.03,72.85,72.85,10540.0,67.8492,67.8864,67.719,67.719,10540.0
2022-01-14 14:45:00,72.79,72.96,72.79,72.86,9600.0,67.6633,67.8213,67.6633,67.7283,9600.0
2022-01-14 14:50:00,72.87,72.99,72.87,72.96,10946.0,67.7376,67.8492,67.7376,67.8213,10946.0
2022-01-14 14:55:00,72.96,73.02,72.85,73.0,10466.0,67.8213,67.8771,67.719,67.8585,10466.0
2022-01-14 15:00:00,73.03,73.13,73.0,73.11,20082.0,67.8864,67.9793,67.8585,67.9607,20082.0
2022-01-14 15:05:00,73.08,73.11,72.89,72.95,9794.0,67.9328,67.9607,67.7562,67.812,9794.0
2022-01-14 15:10:00,72.92,73.03,72.92,72.98,3618.0,67.7841,67.8864,67.7841,67.8399,3618.0
2022-01-14 15:15:00,72.92,73.3,72.9,73.3,11762.0,67.7841,68.1374,67.7655,68.1374,11762.0
2022-01-14 15:20:00,73.3,73.58,73.3,73.53,14032.0,68.1374,68.3976,68.1374,68.3512,14032.0
2022-01-14 15:25:00,73.58,73.61,73.44,73.47,14424.0,68.3976,68.4255,68.2675,68.2954,14424.0
2022-01-14 15:30:00,73.49,73.71,73.41,73.5,38086.0,68.314,68.5185,68.2396,68.3233,38086.0
2022-01-14 15:35:00,73.47,73.48,73.29,73.48,14190.0,68.2954,68.3047,68.1281,68.3047,14190.0
2022-01-14 15:40:00,73.5,73.58,73.45,73.52,11972.0,68.3233,68.3976,68.2768,68.3419,11972.0
2022-01-14 15:45:00,73.54,73.63,73.38,73.45,29636.0,68.3605,68.4441,68.2117,68.2768,29636.0
2022-01-14 15:50:00,73.47,73.66,73.46,73.61,34214.0,68.2954,68.472,68.2861,68.4255,34214.0
2022-01-14 15:55:00,73.59,73.6,73.46,73.52,92268.0,68.4069,68.4162,68.2861,68.3419,92268.0
2022-01-18 09:30:00,72.3,72.3,71.02,71.17,76148.0,67.2078,67.2078,66.0179,66.1574,76148.0
2022-01-18 09:35:00,71.22,71.79,70.83,71.58,32542.0,66.2039,66.7337,65.8413,66.5385,32542.0
2022-01-18 09:40:00,71.67,72.75,71.58,72.66,98770.0,66.6222,67.6261,66.5385,67.5424,98770.0
2022-01-18 09:45:00,72.52,72.88,72.33,72.5,25708.0,67.4123,67.7469,67.2357,67.3937,25708.0
2022-01-18 09:50:00,72.45,73.25,72.37,73.01,25450.0,67.3472,68.0909,67.2729,67.8678,25450.0
2022-01-18 09:55:00,72.96,73.4,72.65,73.17,17778.0,67.8213,68.2303,67.5331,68.0165,17778.0
2022-01-18 10:00:00,73.22,73.22,72.79,73.06,9676.0,68.063,68.063,67.6633,67.9143,9676.0
2022-01-18 10:05:00,72.97,73.38,72.97,73.16,23792.0,67.8306,68.2117,67.8306,68.0072,23792.0
2022-01-18 10:10:00,73.2,73.41,73.11,73.25,23522.0,68.0444,68.2396,67.9607,68.0909,23522.0
2022-01-18 10:15:00,73.26,73.72,73.26,73.33,28898.0,68.1002,68.5278,68.1002,68.1652,28898.0
2022-01-18 10:20:00,73.32,73.39,73.13,73.14,11158.0,68.1559,68.221,67.9793,67.9886,11158.0
2022-01-18 10:25:00,73.18,73.21,72.87,72.98,12602.0,68.0258,68.0537,67.7376,67.8399,12602.0
2022-01-18 10:30:00,72.94,72.94,72.78,72.89,14656.0,67.8027,67.8027,67.654,67.7562,14656.0
2022-01-18 10:35:00,72.86,73.13,72.83,72.86,12258.0,67.7283,67.9793,67.7005,67.7283,12258.0
2022-01-18 10:40:00,72.88,73.39,72.86,73.39,15814.0,67.7469,68.221,67.7283,68.221,15814.0
2022-01-18 10:45:00,73.5,73.5,73.07,73.36,13490.0,68.3233,68.3233,67.9236,68.1931,13490.0
2022-01-18 10:50:00,73.31,73.31,73.07,73.17,8718.0,68.1466,68.1466,67.9236,68.0165,8718.0
2022-01-18 10:55:00,73.11,73.35,73.08,73.32,17616.0,67.9607,68.1838,67.9328,68.1559,17616.0
2022-01-18 11:00:00,73.28,73.49,73.24,73.41,8928.0,68.1188,68.314,68.0816,68.2396,8928.0
2022-01-18 11:05:00,73.45,73.48,73.2,73.27,11390.0,68.2768,68.3047,68.0444,68.1095,11390.0
2022-01-18 11:10:00,73.28,73.35,73.16,73.27,11284.0,68.1188,68.1838,68.0072,68.1095,11284.0
2022-01-18 11:15:00,73.29,73.36,73.24,73.26,10658.0,68.1281,68.1931,68.0816,68.1002,10658.0
2022-01-18 11:20:00,73.28,73.48,73.25,73.41,7644.0,68.1188,68.3047,68.0909,68.2396,7644.0
2022-01-18 11:25:00,73.38,73.4,72.91,72.94,23126.0,68.2117,68.2303,67.7748,67.8027,23126.0
2022-01-18 11:30:00,72.85,73.07,72.83,72.99,7644.0,67.719,67.9236,67.7005,67.8492,7644.0
2022-01-18 11:35:00,73.11,73.34,73.04,73.27,4960.0,67.9607,68.1745,67.8957,68.1095,4960.0
2022-01-18 11:40:00,73.27,73.43,73.24,73.43,4286.0,68.1095,68.2582,68.0816,68.2582,4286.0
2022-01-18 11:45:00,73.38,73.7,73.36,73.67,29254.0,68.2117,68.5092,68.1931,68.4813,29254.0
2022-01-18 11:50:00,73.67,74.17,73.67,73.96,41208.0,68.4813,68.9461,68.4813,68.7509,41208.0
2022-01-18 11:55:00,73.95,73.97,73.81,73.83,18596.0,68.7416,68.7602,68.6114,68.63,18596.0
2022-01-18 12:00:00,73.81,73.89,73.48,73.52,61786.0,68.6114,68.6858,68.3047,68.3419,61786.0
2022-01-18 12:05:00,73.44,73.53,73.28,73.5,13620.0,68.2675,68.3512,68.1188,68.3233,13620.0
2022-01-18 12:10:00,73.53,73.62,73.34,73.61,41224.0,68.3512,68.4348,68.1745,68.4255,41224.0
2022-01-18 12:15:00,73.63,73.96,73.58,73.76,7202.0,68.4441,68.7509,68.3976,68.565,7202.0
2022-01-18 12:20:00,73.73,73.81,73.63,73.64,10632.0,68.5371,68.6114,68.4441,68.4534,10632.0
2022-01-18 12:25:00,73.64,73.7,73.41,73.57,10638.0,68.4534,68.5092,68.2396,68.3883,10638.0
2022-01-18 12:30:00,73.49,73.56,73.43,73.52,19778.0,68.314,68.379,68.2582,68.3419,19778.0
2022-01-18 12:35:00,73.55,73.58,73.38,73.5,12182.0,68.3697,68.3976,68.2117,68.3233,12182.0
2022-01-18 12:40:00,73.57,73.64,73.5,73.57,6288.0,68.3883,68.4534,68.3233,68.3883,6288.0
2022-01-18 12:45:00,73.61,73.61,73.36,73.42,9820.0,68.4255,68.4255,68.1931,68.2489,9820.0
2022-01-18 12:50:00,73.35,73.55,73.35,73.46,8868.0,68.1838,68.3697,68.1838,68.2861,8868.0
2022-01-18 12:55:00,73.46,73.56,73.37,73.42,9200.0,68.2861,68.379,68.2024,68.2489,9200.0
2022-01-18 13:00:00,73.42,73.42,73.27,73.42,12646.0,68.2489,68.2489,68.1095,68.2489,12646.0
2022-01-18 13:05:00,73.39,73.39,73.27,73.34,7408.0,68.221,68.221,68.1095,68.1745,7408.0
2022-01-18 13:10:00,73.34,73.45,73.24,73.45,13078.0,68.1745,68.2768,68.0816,68.2768,13078.0
2022-01-18 13:15:00,73.4,73.43,73.36,73.38,6164.0,68.2303,68.2582,68.1931,68.2117,6164.0
2022-01-18 13:20:00,73.36,73.36,73.17,73.2,124886.0,68.1931,68.1931,68.0165,68.0444,124886.0
2022-01-18 13:25:00,73.17,73.17,73.03,73.17,16904.0,68.0165,68.0165,67.8864,68.0165,16904.0
2022-01-18 13:30:00,73.12,73.22,72.99,73.17,13664.0,67.97,68.063,67.8492,68.0165,13664.0
2022-01-18 13:35:00,73.41,73.46,73.24,73.45,5872.0,68.2396,68.2861,68.0816,68.2768,5872.0
2022-01-18 13:40:00,73.5,73.66,73.5,73.63,4974.0,68.3233,68.472,68.3233,68.4441,4974.0
2022-01-18 13:45:00,73.56,73.61,73.41,73.41,5324.0,68.379,68.4255,68.2396,68.2396,5324.0
2022-01-18 13:50:00,73.42,73.66,73.42,73.6,7492.0,68.2489,68.472,68.2489,68.4162,7492.0
2022-01-18 13:55:00,73.6,73.77,73.5,73.61,9128.0,68.4162,68.5743,68.3233,68.4255,9128.0
2022-01-18 14:00:00,73.58,73.79,73.56,73.67,30152.0,68.3976,68.5928,68.379,68.4813,30152.0
2022-01-18 14:05:00,73.72,73.85,73.72,73.82,9332.0,68.5278,68.6486,68.5278,68.6207,9332.0
2022-01-18 14:10:00,73.85,73.98,73.75,73.76,6644.0,68.6486,68.7695,68.5557,68.565,6644.0
2022-01-18 14:15:00,73.82,73.96,73.79,73.83,9442.0,68.6207,68.7509,68.5928,68.63,9442.0
2022-01-18 14:20:00,73.92,73.92,73.62,73.7,13044.0,68.7137,68.7137,68.4348,68.5092,13044.0
2022-01-18 14:25:00,73.63,73.67,73.54,73.64,7616.0,68.4441,68.4813,68.3605,68.4534,7616.0
2022-01-18 14:30:00,73.64,73.87,73.64,73.81,15326.0,68.4534,68.6672,68.4534,68.6114,15326.0
2022-01-18 14:35:00,73.79,73.85,73.79,73.81,9850.0,68.5928,68.6486,68.5928,68.6114,9850.0
2022-01-18 14:40:00,73.81,73.86,73.75,73.77,9240.0,68.6114,68.6579,68.5557,68.5743,9240.0
2022-01-18 14:45:00,73.78,73.94,73.78,73.94,8692.0,68.5835,68.7323,68.5835,68.7323,8692.0
2022-01-18 14:50:00,73.92,74.07,73.88,74.07,8654.0,68.7137,68.8531,68.6765,68.8531,8654.0
2022-01-18 14:55:00,74.1,74.15,73.87,73.94,35806.0,68.881,68.9275,68.6672,68.7323,35806.0
2022-01-18 15:00:00,73.92,74.17,73.76,73.94,57034.0,68.7137,68.9461,68.565,68.7323,57034.0
2022-01-18 15:05:00,73.93,73.97,73.83,73.83,7304.0,68.723,68.7602,68.63,68.63,7304.0
2022-01-18 15:10:00,73.8,73.81,73.63,73.64,14470.0,68.6021,68.6114,68.4441,68.4534,14470.0
2022-01-18 15:15:00,73.61,73.64,73.38,73.61,9280.0,68.4255,68.4534,68.2117,68.4255,9280.0
2022-01-18 15:20:00,73.61,73.61,73.53,73.58,16758.0,68.4255,68.4255,68.3512,68.3976,16758.0
2022-01-18 15:25:00,73.54,73.75,73.5,73.72,11948.0,68.3605,68.5557,68.3233,68.5278,11948.0
2022-01-18 15:30:00,73.68,73.7,73.59,73.64,15544.0,68.4906,68.5092,68.4069,68.4534,15544.0
2022-01-18 15:35:00,73.64,73.75,73.6,73.67,40466.0,68.4534,68.5557,68.4162,68.4813,40466.0
2022-01-18 15:40:00,73.7,73.7,73.34,73.37,22494.0,68.5092,68.5092,68.1745,68.2024,22494.0
2022-01-18 15:45:00,73.33,73.58,73.33,73.56,45422.0,68.1652,68.3976,68.1652,68.379,45422.0
2022-01-18 15:50:00,73.54,73.72,73.39,73.39,43040.0,68.3605,68.5278,68.221,68.221,43040.0
2022-01-18 15:55:00,73.39,73.66,73.32,73.41,185776.0,68.221,68.472,68.1559,68.2396,185776.0
2022-01-19 09:30:00,73.47,75.2,73.44,75.2,52770.0,68.2954,69.9035,68.2675,69.9035,52770.0
2022-01-19 09:35:00,75.13,75.34,74.8,75.23,24852.0,69.8385,70.0337,69.5317,69.9314,24852.0
2022-01-19 09:40:00,75.23,75.23,74.39,74.67,25642.0,69.9314,69.9314,69.1506,69.4109,25642.0
2022-01-19 09:45:00,74.67,75.0,74.42,74.78,16980.0,69.4109,69.7176,69.1785,69.5131,16980.0
2022-01-19 09:50:00,74.72,75.35,74.59,75.21,18108.0,69.4573,70.043,69.3365,69.9128,18108.0
2022-01-19 09:55:00,75.22,75.64,75.22,75.55,11848.0,69.9221,70.3125,69.9221,70.2289,11848.0
2022-01-19 10:00:00,75.63,75.64,75.07,75.26,27512.0,70.3032,70.3125,69.7827,69.9593,27512.0
2022-01-19 10:05:00,75.19,75.38,75.11,75.2,14034.0,69.8942,70.0709,69.8199,69.9035,14034.0
2022-01-19 10:10:00,75.22,75.47,75.1,75.45,20334.0,69.9221,70.1545,69.8106,70.1359,20334.0
2022-01-19 10:15:00,75.45,75.48,74.91,75.05,13254.0,70.1359,70.1638,69.634,69.7641,13254.0
2022-01-19 10:20:00,75.06,75.13,74.57,74.58,21102.0,69.7734,69.8385,69.3179,69.3272,21102.0
2022-01-19 10:25:00,74.61,74.65,74.17,74.2,12416.0,69.3551,69.3923,68.9461,68.974,12416.0
2022-01-19 10:30:00,74.27,74.38,74.07,74.31,13536.0,69.039,69.1413,68.8531,69.0762,13536.0
2022-01-19 10:35:00,74.29,74.29,73.78,73.79,18246.0,69.0576,69.0576,68.5835,68.5928,18246.0
2022-01-19 10:40:00,73.81,74.21,73.76,74.07,38542.0,68.6114,68.9833,68.565,68.8531,38542.0
2022-01-19 10:45:00,74.02,74.04,73.69,73.75,23358.0,68.8066,68.8252,68.4999,68.5557,23358.0
2022-01-19 10:50:00,73.74,74.25,73.74,74.19,12058.0,68.5464,69.0204,68.5464,68.9647,12058.0
2022-01-19 10:55:00,74.12,74.41,74.11,74.35,28178.0,68.8996,69.1692,68.8903,69.1134,28178.0
2022-01-19 11:00:00,74.36,74.48,74.28,74.31,17646.0,69.1227,69.2342,69.0483,69.0762,17646.0
2022-01-19 11:05:00,74.3,74.46,74.18,74.39,13408.0,69.0669,69.2157,68.9554,69.1506,13408.0
2022-01-19 11:10:00,74.33,74.33,73.87,73.88,14346.0,69.0948,69.0948,68.6672,68.6765,14346.0
2022-01-19 11:15:00,73.87,73.94,73.67,73.76,17760.0,68.6672,68.7323,68.4813,68.565,17760.0
2022-01-19 11:20:00,73.87,74.02,73.62,73.78,12756.0,68.6672,68.8066,68.4348,68.5835,12756.0
2022-01-19 11:25:00,73.8,74.33,73.78,74.31,23582.0,68.6021,69.0948,68.5835,69.0762,23582.0
2022-01-19 11:30:00,74.32,74.54,74.08,74.08,24396.0,69.0855,69.29,68.8624,68.8624,24396.0
2022-01-19 11:35:00,74.13,74.24,74.02,74.24,10248.0,68.9089,69.0111,68.8066,69.0111,10248.0
2022-01-19 11:40:00,74.21,74.56,74.13,74.41,13564.0,68.9833,69.3086,68.9089,69.1692,13564.0
2022-01-19 11:45:00,74.35,74.64,74.34,74.5,16212.0,69.1134,69.383,69.1041,69.2528,16212.0
2022-01-19 11:50:00,74.48,74.83,74.46,74.76,23938.0,69.2342,69.5596,69.2157,69.4945,23938.0
2022-01-19 11:55:00,74.75,74.92,74.69,74.81,18060.0,69.4852,69.6433,69.4295,69.541,18060.0
2022-01-19 12:00:00,74.86,74.99,74.77,74.86,15568.0,69.5875,69.7083,69.5038,69.5875,15568.0
2022-01-19 12:05:00,74.86,75.04,74.86,75.0,10742.0,69.5875,69.7548,69.5875,69.7176,10742.0
2022-01-19 12:10:00,75.0,75.2,74.98,75.16,12720.0,69.7176,69.9035,69.699,69.8664,12720.0
2022-01-19 12:15:00,75.11,75.27,75.11,75.2,15380.0,69.8199,69.9686,69.8199,69.9035,15380.0
2022-01-19 12:20:00,75.24,75.24,75.07,75.1,21576.0,69.9407,69.9407,69.7827,69.8106,21576.0
2022-01-19 12:25:00,75.11,75.16,74.98,75.02,11766.0,69.8199,69.8664,69.699,69.7362,11766.0
2022-01-19 12:30:00,75.01,75.01,74.94,74.97,12530.0,69.7269,69.7269,69.6618,69.6897,12530.0
2022-01-19 12:35:00,74.99,75.13,74.98,75.06,12518.0,69.7083,69.8385,69.699,69.7734,12518.0
2022-01-19 12:40:00,75.06,75.1,74.92,74.95,14540.0,69.7734,69.8106,69.6433,69.6711,14540.0
2022-01-19 12:45:00,74.92,75.16,74.85,75.07,9158.0,69.6433,69.8664,69.5782,69.7827,9158.0
2022-01-19 12:50:00,75.1,75.17,74.78,74.78,12230.0,69.8106,69.8756,69.5131,69.5131,12230.0
2022-01-19 12:55:00,74.78,74.93,74.69,74.79,19452.0,69.5131,69.6526,69.4295,69.5224,19452.0
2022-01-19 13:00:00,74.76,74.76,74.5,74.56,6682.0,69.4945,69.4945,69.2528,69.3086,6682.0
2022-01-19 13:05:00,74.59,74.59,74.47,74.56,10608.0,69.3365,69.3365,69.2249,69.3086,10608.0
2022-01-19 13:10:00,74.57,74.64,74.47,74.57,29282.0,69.3179,69.383,69.2249,69.3179,29282.0
2022-01-19 13:15:00,74.58,74.64,74.46,74.48,8618.0,69.3272,69.383,69.2157,69.2342,8618.0
2022-01-19 13:20:00,74.42,74.44,74.23,74.28,9666.0,69.1785,69.1971,69.0019,69.0483,9666.0
2022-01-19 13:25:00,74.33,74.36,74.14,74.14,8154.0,69.0948,69.1227,68.9182,68.9182,8154.0
2022-01-19 13:30:00,74.14,74.36,74.14,74.34,6018.0,68.9182,69.1227,68.9182,69.1041,6018.0
2022-01-19 13:35:00,74.29,74.31,74.21,74.27,10280.0,69.0576,69.0762,68.9833,69.039,10280.0
2022-01-19 13:40:00,74.3,74.39,74.19,74.37,6592.0,69.0669,69.1506,68.9647,69.132,6592.0
2022-01-19 13:45:00,74.33,74.42,74.32,74.33,6506.0,69.0948,69.1785,69.0855,69.0948,6506.0
2022-01-19 13:50:00,74.29,74.58,74.23,74.58,7568.0,69.0576,69.3272,69.0019,69.3272,7568.0
2022-01-19 13:55:00,74.52,74.67,74.39,74.39,14210.0,69.2714,69.4109,69.1506,69.1506,14210.0
2022-01-19 14:00:00,74.33,74.44,74.33,74.44,5820.0,69.0948,69.1971,69.0948,69.1971,5820.0
2022-01-19 14:05:00,74.38,74.38,74.11,74.2,7198.0,69.1413,69.1413,68.8903,68.974,7198.0
2022-01-19 14:10:00,74.17,74.24,74.07,74.07,6238.0,68.9461,69.0111,68.8531,68.8531,6238.0
2022-01-19 14:15:00,74.12,74.14,74.03,74.12,9704.0,68.8996,68.9182,68.8159,68.8996,9704.0
2022-01-19 14:20:00,74.08,74.11,73.87,74.05,14260.0,68.8624,68.8903,68.6672,68.8345,14260.0
2022-01-19 14:25:00,74.06,74.06,73.94,73.96,7492.0,68.8438,68.8438,68.7323,68.7509,7492.0
2022-01-19 14:30:00,73.94,74.06,73.86,74.03,16004.0,68.7323,68.8438,68.6579,68.8159,16004.0
2022-01-19 14:35:00,74.04,74.22,74.01,74.12,12694.0,68.8252,68.9926,68.7973,68.8996,12694.0
2022-01-19 14:40:00,74.15,74.51,74.15,74.51,14544.0,68.9275,69.2621,68.9275,69.2621,14544.0
2022-01-19 14:45:00,74.52,74.54,74.2,74.26,26874.0,69.2714,69.29,68.974,69.0297,26874.0
2022-01-19 14:50:00,74.25,74.42,74.24,74.42,19018.0,69.0204,69.1785,69.0111,69.1785,19018.0
2022-01-19 14:55:00,74.38,74.53,74.36,74.39,20770.0,69.1413,69.2807,69.1227,69.1506,20770.0
2022-01-19 15:00:00,74.4,74.42,74.32,74.34,9348.0,69.1599,69.1785,69.0855,69.1041,9348.0
2022-01-19 15:05:00,74.36,74.58,74.36,74.49,14780.0,69.1227,69.3272,69.1227,69.2435,14780.0
2022-01-19 15:10:00,74.49,74.63,74.45,74.61,17138.0,69.2435,69.3737,69.2064,69.3551,17138.0
2022-01-19 15:15:00,74.64,74.64,74.44,74.5,12746.0,69.383,69.383,69.1971,69.2528,12746.0
2022-01-19 15:20:00,74.54,74.74,74.44,74.47,23600.0,69.29,69.4759,69.1971,69.2249,23600.0
2022-01-19 15:25:00,74.42,74.49,74.26,74.3,17292.0,69.1785,69.2435,69.0297,69.0669,17292.0
2022-01-19 15:30:00,74.26,74.38,74.07,74.07,26924.0,69.0297,69.1413,68.8531,68.8531,26924.0
2022-01-19 15:35:00,74.06,74.2,73.99,74.0,36718.0,68.8438,68.974,68.7788,68.7881,36718.0
2022-01-19 15:40:00,74.02,74.11,74.02,74.06,41656.0,68.8066,68.8903,68.8066,68.8438,41656.0
2022-01-19 15:45:00,74.07,74.11,74.03,74.04,46186.0,68.8531,68.8903,68.8159,68.8252,46186.0
2022-01-19 15:50:00,74.04,74.05,73.89,73.95,75478.0,68.8252,68.8345,68.6858,68.7416,75478.0
2022-01-19 15:55:00,73.95,74.01,73.88,73.96,171886.0,68.7416,68.7973,68.6765,68.7509,171886.0
2022-01-20 09:30:00,73.94,75.33,73.83,75.28,45786.0,69.0745,70.3731,68.9718,70.3264,45786.0
2022-01-20 09:35:00,75.03,75.31,74.74,75.07,43800.0,70.0928,70.3544,69.8219,70.1302,43800.0
2022-01-20 09:40:00,75.14,75.17,74.34,74.34,207134.0,70.1956,70.2236,69.4482,69.4482,207134.0
2022-01-20 09:45:00,74.38,74.46,73.84,73.99,120410.0,69.4856,69.5603,68.9811,69.1213,120410.0
2022-01-20 09:50:00,74.13,74.5,73.97,74.28,15876.0,69.252,69.5977,69.1026,69.3922,15876.0
2022-01-20 09:55:00,74.28,74.29,73.87,74.05,43856.0,69.3922,69.4015,69.0091,69.1773,43856.0
2022-01-20 10:00:00,73.99,74.3,73.86,74.16,27198.0,69.1213,69.4109,68.9998,69.2801,27198.0
2022-01-20 10:05:00,74.28,74.5,74.14,74.36,47016.0,69.3922,69.5977,69.2614,69.4669,47016.0
2022-01-20 10:10:00,74.42,74.44,74.12,74.24,30192.0,69.523,69.5416,69.2427,69.3548,30192.0
2022-01-20 10:15:00,74.23,74.23,73.67,73.96,28576.0,69.3455,69.3455,68.8223,69.0932,28576.0
2022-01-20 10:20:00,73.97,73.99,73.76,73.83,12156.0,69.1026,69.1213,68.9064,68.9718,12156.0
2022-01-20 10:25:00,73.86,73.87,73.6,73.71,15604.0,68.9998,69.0091,68.7569,68.8597,15604.0
2022-01-20 10:30:00,73.71,74.36,73.7,74.21,184374.0,68.8597,69.4669,68.8503,69.3268,184374.0
2022-01-20 10:35:00,74.32,74.36,74.14,74.33,26340.0,69.4295,69.4669,69.2614,69.4389,26340.0
2022-01-20 10:40:00,74.27,74.33,74.05,74.3,13286.0,69.3828,69.4389,69.1773,69.4109,13286.0
2022-01-20 10:45:00,74.32,74.58,74.28,74.58,21250.0,69.4295,69.6724,69.3922,69.6724,21250.0
2022-01-20 10:50:00,74.64,74.64,74.39,74.58,44504.0,69.7285,69.7285,69.4949,69.6724,44504.0
2022-01-20 10:55:00,74.58,74.61,74.4,74.48,7642.0,69.6724,69.7005,69.5043,69.579,7642.0
2022-01-20 11:00:00,74.52,74.58,74.41,74.56,5416.0,69.6164,69.6724,69.5136,69.6537,5416.0
2022-01-20 11:05:00,74.58,74.64,74.57,74.58,3854.0,69.6724,69.7285,69.6631,69.6724,3854.0
2022-01-20 11:10:00,74.55,74.72,74.5,74.66,18278.0,69.6444,69.8032,69.5977,69.7472,18278.0
2022-01-20 11:15:00,74.63,74.64,74.48,74.53,14656.0,69.7191,69.7285,69.579,69.6257,14656.0
2022-01-20 11:20:00,74.45,74.57,74.39,74.47,7878.0,69.551,69.6631,69.4949,69.5697,7878.0
2022-01-20 11:25:00,74.5,74.69,74.5,74.69,12594.0,69.5977,69.7752,69.5977,69.7752,12594.0
2022-01-20 11:30:00,74.59,74.7,74.59,74.64,9494.0,69.6818,69.7845,69.6818,69.7285,9494.0
2022-01-20 11:35:00,74.64,74.68,74.48,74.57,6040.0,69.7285,69.7658,69.579,69.6631,6040.0
2022-01-20 11:40:00,74.61,74.67,74.28,74.41,7584.0,69.7005,69.7565,69.3922,69.5136,7584.0
2022-01-20 11:45:00,74.47,74.52,74.33,74.5,5146.0,69.5697,69.6164,69.4389,69.5977,5146.0
2022-01-20 11:50:00,74.53,74.63,74.44,74.44,28416.0,69.6257,69.7191,69.5416,69.5416,28416.0
2022-01-20 11:55:00,74.4,74.66,74.39,74.66,11002.0,69.5043,69.7472,69.4949,69.7472,11002.0
2022-01-20 12:00:00,74.66,74.67,74.37,74.42,7312.0,69.7472,69.7565,69.4762,69.523,7312.0
2022-01-20 12:05:00,74.36,74.51,74.34,74.43,6754.0,69.4669,69.607,69.4482,69.5323,6754.0
2022-01-20 12:10:00,74.36,74.55,74.29,74.47,8936.0,69.4669,69.6444,69.4015,69.5697,8936.0
2022-01-20 12:15:00,74.53,74.53,74.31,74.35,2826.0,69.6257,69.6257,69.4202,69.4576,2826.0
2022-01-20 12:20:00,74.3,74.54,74.28,74.54,4896.0,69.4109,69.6351,69.3922,69.6351,4896.0
2022-01-20 12:25:00,74.54,74.67,74.54,74.67,17686.0,69.6351,69.7565,69.6351,69.7565,17686.0
2022-01-20 12:30:00,74.7,74.83,74.7,74.83,8260.0,69.7845,69.906,69.7845,69.906,8260.0
2022-01-20 12:35:00,74.89,74.94,74.58,74.64,8028.0,69.962,70.0087,69.6724,69.7285,8028.0
2022-01-20 12:40:00,74.71,74.78,74.57,74.58,12134.0,69.7939,69.8593,69.6631,69.6724,12134.0
2022-01-20 12:45:00,74.58,74.62,74.24,74.33,7990.0,69.6724,69.7098,69.3548,69.4389,7990.0
2022-01-20 12:50:00,74.29,74.29,74.02,74.06,9764.0,69.4015,69.4015,69.1493,69.1866,9764.0
2022-01-20 12:55:00,74.01,74.31,74.01,74.15,13020.0,69.1399,69.4202,69.1399,69.2707,13020.0
2022-01-20 13:00:00,74.13,74.13,73.86,73.91,8820.0,69.252,69.252,68.9998,69.0465,8820.0
2022-01-20 13:05:00,73.86,73.86,73.54,73.55,43028.0,68.9998,68.9998,68.7009,68.7102,43028.0
2022-01-20 13:10:00,73.59,73.98,73.58,73.97,97160.0,68.7476,69.1119,68.7382,69.1026,97160.0
2022-01-20 13:15:00,73.97,73.97,73.58,73.73,17770.0,69.1026,69.1026,68.7382,68.8784,17770.0
2022-01-20 13:20:00,73.8,73.83,73.7,73.79,7172.0,68.9438,68.9718,68.8503,68.9344,7172.0
2022-01-20 13:25:00,73.78,73.97,73.68,73.68,8664.0,68.9251,69.1026,68.8316,68.8316,8664.0
2022-01-20 13:30:00,73.71,73.79,73.67,73.72,14162.0,68.8597,68.9344,68.8223,68.869,14162.0
2022-01-20 13:35:00,73.72,73.83,73.67,73.81,15882.0,68.869,68.9718,68.8223,68.9531,15882.0
2022-01-20 13:40:00,73.76,73.76,73.55,73.6,21298.0,68.9064,68.9064,68.7102,68.7569,21298.0
2022-01-20 13:45:00,73.59,73.59,73.33,73.38,19190.0,68.7476,68.7476,68.5047,68.5514,19190.0
2022-01-20 13:50:00,73.38,73.43,73.3,73.36,10772.0,68.5514,68.5981,68.4767,68.5327,10772.0
2022-01-20 13:55:00,73.3,73.33,73.2,73.25,21414.0,68.4767,68.5047,68.3832,68.4299,21414.0
2022-01-20 14:00:00,73.21,73.59,73.21,73.58,20288.0,68.3926,68.7476,68.3926,68.7382,20288.0
2022-01-20 14:05:00,73.64,73.83,73.63,73.74,8670.0,68.7943,68.9718,68.7849,68.8877,8670.0
2022-01-20 14:10:00,73.74,73.79,73.14,73.22,16800.0,68.8877,68.9344,68.3272,68.4019,16800.0
2022-01-20 14:15:00,73.29,73.45,73.28,73.45,11610.0,68.4673,68.6168,68.458,68.6168,11610.0
2022-01-20 14:20:00,73.36,73.5,73.28,73.49,6950.0,68.5327,68.6635,68.458,68.6542,6950.0
2022-01-20 14:25:00,73.44,73.57,73.35,73.47,9586.0,68.6074,68.7289,68.5234,68.6355,9586.0
2022-01-20 14:30:00,73.4,73.41,73.19,73.25,12618.0,68.5701,68.5794,68.3739,68.4299,12618.0
2022-01-20 14:35:00,73.26,73.46,73.26,73.38,45514.0,68.4393,68.6261,68.4393,68.5514,45514.0
2022-01-20 14:40:00,73.38,73.38,73.11,73.23,8872.0,68.5514,68.5514,68.2992,68.4113,8872.0
2022-01-20 14:45:00,73.25,73.33,73.12,73.27,7822.0,68.4299,68.5047,68.3085,68.4486,7822.0
2022-01-20 14:50:00,73.25,73.31,73.03,73.17,20860.0,68.4299,68.486,68.2244,68.3552,20860.0
2022-01-20 14:55:00,73.17,73.25,73.11,73.2,20418.0,68.3552,68.4299,68.2992,68.3832,20418.0
2022-01-20 15:00:00,73.23,73.29,72.99,73.05,18654.0,68.4113,68.4673,68.1871,68.2431,18654.0
2022-01-20 15:05:00,73.08,73.08,72.7,72.71,7276.0,68.2711,68.2711,67.9161,67.9255,7276.0
2022-01-20 15:10:00,72.74,72.86,72.56,72.57,21034.0,67.9535,68.0656,67.7853,67.7947,21034.0
2022-01-20 15:15:00,72.59,72.61,72.38,72.55,20636.0,67.8134,67.8321,67.6172,67.776,20636.0
2022-01-20 15:20:00,72.61,72.62,72.04,72.04,23706.0,67.8321,67.8414,67.2996,67.2996,23706.0
2022-01-20 15:25:00,72.12,72.14,71.89,72.01,40838.0,67.3743,67.393,67.1594,67.2715,40838.0
2022-01-20 15:30:00,72.0,72.0,71.66,71.77,61114.0,67.2622,67.2622,66.9446,67.0473,61114.0
2022-01-20 15:35:00,71.76,71.79,71.35,71.61,44470.0,67.038,67.066,66.655,66.8979,44470.0
2022-01-20 15:40:00,71.66,71.69,71.48,71.52,27228.0,66.9446,66.9726,66.7764,66.8138,27228.0
2022-01-20 15:45:00,71.49,71.58,71.4,71.45,47576.0,66.7858,66.8698,66.7017,66.7484,47576.0
2022-01-20 15:50:00,71.45,71.49,71.03,71.05,44502.0,66.7484,66.7858,66.356,66.3747,44502.0
2022-01-20 15:55:00,71.06,71.35,70.96,71.29,136864.0,66.3841,66.655,66.2906,66.5989,136864.0
2022-01-21 09:30:00,70.86,70.86,70.26,70.73,73680.0,66.1972,66.1972,65.6367,66.0758,73680.0
2022-01-21 09:35:00,70.86,71.1,70.35,70.8,11984.0,66.1972,66.4214,65.7208,66.1412,11984.0
2022-01-21 09:40:00,70.64,71.11,70.58,70.68,31592.0,65.9917,66.4308,65.9356,66.0291,31592.0
2022-01-21 09:45:00,70.66,71.56,70.54,71.0,52978.0,66.0104,66.8512,65.8983,66.328,52978.0
2022-01-21 09:50:00,70.99,71.02,70.56,70.68,8518.0,66.3187,66.3467,65.917,66.0291,8518.0
2022-01-21 09:55:00,70.78,70.79,70.11,70.3,32282.0,66.1225,66.1318,65.4966,65.6741,32282.0
2022-01-21 10:00:00,70.39,70.78,70.05,70.19,31062.0,65.7581,66.1225,65.4405,65.5713,31062.0
2022-01-21 10:05:00,70.33,70.6,70.19,70.45,25548.0,65.7021,65.9543,65.5713,65.8142,25548.0
2022-01-21 10:10:00,70.42,70.48,69.82,70.14,16524.0,65.7862,65.8422,65.2256,65.5246,16524.0
2022-01-21 10:15:00,70.14,70.6,70.04,70.25,8758.0,65.5246,65.9543,65.4312,65.6274,8758.0
2022-01-21 10:20:00,70.19,70.61,70.05,70.61,21642.0,65.5713,65.9637,65.4405,65.9637,21642.0
2022-01-21 10:25:00,70.61,71.55,70.61,71.33,42292.0,65.9637,66.8418,65.9637,66.6363,42292.0
2022-01-21 10:30:00,71.34,72.75,71.26,72.47,51064.0,66.6456,67.9628,66.5709,67.7013,51064.0
2022-01-21 10:35:00,72.42,73.03,72.4,72.65,27672.0,67.6546,68.2244,67.6359,67.8694,27672.0
2022-01-21 10:40:00,72.61,72.92,72.41,72.49,32282.0,67.8321,68.1217,67.6452,67.72,32282.0
2022-01-21 10:45:00,72.49,72.81,72.33,72.81,20126.0,67.72,68.0189,67.5705,68.0189,20126.0
2022-01-21 10:50:00,72.72,72.99,72.33,72.57,27340.0,67.9348,68.1871,67.5705,67.7947,27340.0
2022-01-21 10:55:00,72.48,72.99,72.34,72.64,16706.0,67.7106,68.1871,67.5798,67.8601,16706.0
2022-01-21 11:00:00,72.63,72.65,72.35,72.55,15972.0,67.8507,67.8694,67.5892,67.776,15972.0
2022-01-21 11:05:00,72.56,73.14,72.56,72.94,15778.0,67.7853,68.3272,67.7853,68.1403,15778.0
2022-01-21 11:10:00,73.09,73.14,72.76,72.79,19136.0,68.2805,68.3272,67.9722,68.0002,19136.0
2022-01-21 11:15:00,72.83,73.25,72.82,73.11,17860.0,68.0376,68.4299,68.0282,68.2992,17860.0
2022-01-21 11:20:00,73.13,73.73,73.13,73.56,14560.0,68.3178,68.8784,68.3178,68.7195,14560.0
2022-01-21 11:25:00,73.57,73.61,73.23,73.46,26162.0,68.7289,68.7663,68.4113,68.6261,26162.0
2022-01-21 11:30:00,73.4,73.41,72.92,73.17,12774.0,68.5701,68.5794,68.1217,68.3552,12774.0
2022-01-21 11:35:00,73.07,73.08,72.57,72.58,12150.0,68.2618,68.2711,67.7947,67.804,12150.0
2022-01-21 11:40:00,72.56,72.8,72.48,72.64,8004.0,67.7853,68.0096,67.7106,67.8601,8004.0
2022-01-21 11:45:00,72.67,72.72,72.23,72.31,10168.0,67.8881,67.9348,67.4771,67.5518,10168.0
2022-01-21 11:50:00,72.29,72.58,72.26,72.42,13506.0,67.5331,67.804,67.5051,67.6546,13506.0
2022-01-21 11:55:00,72.3,72.73,72.3,72.73,7902.0,67.5425,67.9442,67.5425,67.9442,7902.0
2022-01-21 12:00:00,72.69,72.88,72.58,72.68,27590.0,67.9068,68.0843,67.804,67.8975,27590.0
2022-01-21 12:05:00,72.68,72.82,72.54,72.64,10978.0,67.8975,68.0282,67.7667,67.8601,10978.0
2022-01-21 12:10:00,72.6,72.67,72.3,72.38,7402.0,67.8227,67.8881,67.5425,67.6172,7402.0
2022-01-21 12:15:00,72.42,72.45,72.05,72.06,11896.0,67.6546,67.6826,67.3089,67.3183,11896.0
2022-01-21 12:20:00,72.03,72.5,71.95,72.5,11982.0,67.2902,67.7293,67.2155,67.7293,11982.0
2022-01-21 12:25:00,72.42,72.67,72.34,72.34,13970.0,67.6546,67.8881,67.5798,67.5798,13970.0
2022-01-21 12:30:00,72.3,72.86,72.3,72.85,9046.0,67.5425,68.0656,67.5425,68.0563,9046.0
2022-01-21 12:35:00,72.92,72.95,72.58,72.67,15836.0,68.1217,68.1497,67.804,67.8881,15836.0
2022-01-21 12:40:00,72.63,72.79,72.54,72.57,18726.0,67.8507,68.0002,67.7667,67.7947,18726.0
2022-01-21 12:45:00,72.55,72.83,72.36,72.41,8366.0,67.776,68.0376,67.5985,67.6452,8366.0
2022-01-21 12:50:00,72.39,72.58,72.36,72.5,3348.0,67.6265,67.804,67.5985,67.7293,3348.0
2022-01-21 12:55:00,72.38,72.61,72.31,72.5,8562.0,67.6172,67.8321,67.5518,67.7293,8562.0
2022-01-21 13:00:00,72.51,72.63,72.4,72.48,8888.0,67.7386,67.8507,67.6359,67.7106,8888.0
2022-01-21 13:05:00,72.48,72.75,72.47,72.67,5460.0,67.7106,67.9628,67.7013,67.8881,5460.0
2022-01-21 13:10:00,72.67,72.8,72.67,72.69,9082.0,67.8881,68.0096,67.8881,67.9068,9082.0
2022-01-21 13:15:00,72.78,72.78,72.4,72.46,8360.0,67.9909,67.9909,67.6359,67.6919,8360.0
2022-01-21 13:20:00,72.44,72.44,72.24,72.35,8352.0,67.6732,67.6732,67.4864,67.5892,8352.0
2022-01-21 13:25:00,72.33,72.49,72.24,72.35,7136.0,67.5705,67.72,67.4864,67.5892,7136.0
2022-01-21 13:30:00,72.37,72.57,72.36,72.54,13062.0,67.6079,67.7947,67.5985,67.7667,13062.0
2022-01-21 13:35:00,72.43,72.8,72.38,72.6,11552.0,67.6639,68.0096,67.6172,67.8227,11552.0
2022-01-21 13:40:00,72.61,72.75,72.57,72.71,8444.0,67.8321,67.9628,67.7947,67.9255,8444.0
2022-01-21 13:45:00,72.73,72.73,72.32,72.52,12044.0,67.9442,67.9442,67.5611,67.748,12044.0
2022-01-21 13:50:00,72.57,72.74,72.52,72.74,8344.0,67.7947,67.9535,67.748,67.9535,8344.0
2022-01-21 13:55:00,72.73,72.73,72.33,72.38,11378.0,67.9442,67.9442,67.5705,67.6172,11378.0
2022-01-21 14:00:00,72.39,72.54,72.35,72.54,13080.0,67.6265,67.7667,67.5892,67.7667,13080.0
2022-01-21 14:05:00,72.67,72.67,72.36,72.36,6606.0,67.8881,67.8881,67.5985,67.5985,6606.0
2022-01-21 14:10:00,72.42,72.42,72.35,72.38,4970.0,67.6546,67.6546,67.5892,67.6172,4970.0
2022-01-21 14:15:00,72.38,72.51,72.28,72.3,8672.0,67.6172,67.7386,67.5238,67.5425,8672.0
2022-01-21 14:20:00,72.23,72.38,72.2,72.38,7518.0,67.4771,67.6172,67.449,67.6172,7518.0
2022-01-21 14:25:00,72.33,72.39,72.08,72.08,8048.0,67.5705,67.6265,67.3369,67.3369,8048.0
2022-01-21 14:30:00,72.13,72.13,71.83,71.83,29904.0,67.3836,67.3836,67.1034,67.1034,29904.0
2022-01-21 14:35:00,71.79,72.08,71.63,72.08,13744.0,67.066,67.3369,66.9165,67.3369,13744.0
2022-01-21 14:40:00,71.98,72.17,71.98,72.06,11276.0,67.2435,67.421,67.2435,67.3183,11276.0
2022-01-21 14:45:00,72.05,72.05,71.83,72.03,14538.0,67.3089,67.3089,67.1034,67.2902,14538.0
2022-01-21 14:50:00,72.13,72.13,71.86,71.86,4170.0,67.3836,67.3836,67.1314,67.1314,4170.0
2022-01-21 14:55:00,71.83,71.91,71.64,71.67,10918.0,67.1034,67.1781,66.9259,66.9539,10918.0
2022-01-21 15:00:00,71.74,71.79,71.51,71.54,11298.0,67.0193,67.066,66.8044,66.8325,11298.0
2022-01-21 15:05:00,71.49,71.51,71.31,71.42,11808.0,66.7858,66.8044,66.6176,66.7204,11808.0
2022-01-21 15:10:00,71.39,71.39,71.22,71.39,13930.0,66.6923,66.6923,66.5335,66.6923,13930.0
2022-01-21 15:15:00,71.31,71.79,71.31,71.61,23806.0,66.6176,67.066,66.6176,66.8979,23806.0
2022-01-21 15:20:00,71.55,71.64,71.37,71.63,53178.0,66.8418,66.9259,66.6737,66.9165,53178.0
2022-01-21 15:25:00,71.62,71.62,71.0,71.24,98452.0,66.9072,66.9072,66.328,66.5522,98452.0
2022-01-21 15:30:00,71.23,71.45,71.2,71.36,24012.0,66.5429,66.7484,66.5148,66.6643,24012.0
2022-01-21 15:35:00,71.41,71.7,71.32,71.67,17262.0,66.711,66.9819,66.6269,66.9539,17262.0
2022-01-21 15:40:00,71.67,72.07,71.66,71.83,47368.0,66.9539,67.3276,66.9446,67.1034,47368.0
2022-01-21 15:45:00,71.8,71.81,71.58,71.77,38652.0,67.0754,67.0847,66.8698,67.0473,38652.0
2022-01-21 15:50:00,71.75,71.75,71.23,71.24,49086.0,67.0286,67.0286,66.5429,66.5522,49086.0
2022-01-21 15:55:00,71.26,71.53,71.13,71.18,138894.0,66.5709,66.8231,66.4494,66.4962,138894.0
2022-01-24 09:30:00,70.38,70.73,70.05,70.48,44830.0,65.7488,66.0758,65.4405,65.8422,44830.0
2022-01-24 09:35:00,70.6,70.89,70.38,70.83,30662.0,65.9543,66.2252,65.7488,66.1692,30662.0
2022-01-24 09:40:00,70.75,71.64,70.68,70.68,46508.0,66.0945,66.9259,66.0291,66.0291,46508.0
2022-01-24 09:45:00,70.73,70.96,70.22,70.32,48750.0,66.0758,66.2906,65.5993,65.6927,48750.0
2022-01-24 09:50:00,70.4,70.6,69.89,70.5,51686.0,65.7675,65.9543,65.291,65.8609,51686.0
2022-01-24 09:55:00,70.5,71.17,70.25,70.6,74950.0,65.8609,66.4868,65.6274,65.9543,74950.0
2022-01-24 10:00:00,70.67,70.95,70.39,70.44,50124.0,66.0197,66.2813,65.7581,65.8049,50124.0
2022-01-24 10:05:00,70.44,70.64,70.07,70.43,77556.0,65.8049,65.9917,65.4592,65.7955,77556.0
2022-01-24 10:10:00,70.43,70.87,70.05,70.86,100924.0,65.7955,66.2066,65.4405,66.1972,100924.0
2022-01-24 10:15:00,70.86,70.9,70.46,70.52,56860.0,66.1972,66.2346,65.8235,65.8796,56860.0
2022-01-24 10:20:00,70.58,71.97,70.58,71.92,28096.0,65.9356,67.2342,65.9356,67.1875,28096.0
2022-01-24 10:25:00,71.88,72.41,71.7,72.19,26708.0,67.1501,67.6452,66.9819,67.4397,26708.0
2022-01-24 10:30:00,72.32,73.17,72.31,72.89,38410.0,67.5611,68.3552,67.5518,68.0936,38410.0
2022-01-24 10:35:00,72.89,73.27,72.5,73.03,66902.0,68.0936,68.4486,67.7293,68.2244,66902.0
2022-01-24 10:40:00,73.03,73.23,72.68,73.23,22386.0,68.2244,68.4113,67.8975,68.4113,22386.0
2022-01-24 10:45:00,73.16,73.16,72.53,72.72,25890.0,68.3459,68.3459,67.7573,67.9348,25890.0
2022-01-24 10:50:00,72.82,73.52,72.5,73.52,77268.0,68.0282,68.6822,67.7293,68.6822,77268.0
2022-01-24 10:55:00,73.6,73.92,73.22,73.22,50164.0,68.7569,69.0559,68.4019,68.4019,50164.0
2022-01-24 11:00:00,73.21,73.82,73.13,73.82,32436.0,68.3926,68.9624,68.3178,68.9624,32436.0
2022-01-24 11:05:00,73.72,73.83,73.47,73.79,38248.0,68.869,68.9718,68.6355,68.9344,38248.0
2022-01-24 11:10:00,73.71,73.93,73.21,73.44,42342.0,68.8597,69.0652,68.3926,68.6074,42342.0
2022-01-24 11:15:00,73.46,73.46,72.97,73.11,45690.0,68.6261,68.6261,68.1684,68.2992,45690.0
2022-01-24 11:20:00,73.16,73.45,72.71,72.94,81182.0,68.3459,68.6168,67.9255,68.1403,81182.0
2022-01-24 11:25:00,72.94,73.44,72.78,73.36,27138.0,68.1403,68.6074,67.9909,68.5327,27138.0
2022-01-24 11:30:00,73.39,73.74,73.22,73.73,37926.0,68.5607,68.8877,68.4019,68.8784,37926.0
2022-01-24 11:35:00,73.7,73.95,73.2,73.2,23536.0,68.8503,69.0839,68.3832,68.3832,23536.0
2022-01-24 11:40:00,73.2,73.21,72.84,73.12,32642.0,68.3832,68.3926,68.0469,68.3085,32642.0
2022-01-24 11:45:00,73.19,73.3,72.86,72.97,14402.0,68.3739,68.4767,68.0656,68.1684,14402.0
2022-01-24 11:50:00,72.92,73.67,72.92,73.67,10268.0,68.1217,68.8223,68.1217,68.8223,10268.0
2022-01-24 11:55:00,73.78,73.78,73.39,73.54,15128.0,68.9251,68.9251,68.5607,68.7009,15128.0
2022-01-24 12:00:00,73.5,73.63,73.15,73.24,31498.0,68.6635,68.7849,68.3365,68.4206,31498.0
2022-01-24 12:05:00,73.16,73.38,72.93,72.93,21182.0,68.3459,68.5514,68.131,68.131,21182.0
2022-01-24 12:10:00,73.0,73.04,72.74,72.79,43126.0,68.1964,68.2338,67.9535,68.0002,43126.0
2022-01-24 12:15:00,72.89,72.89,72.6,72.78,15844.0,68.0936,68.0936,67.8227,67.9909,15844.0
2022-01-24 12:20:00,72.7,73.02,72.61,72.74,25302.0,67.9161,68.2151,67.8321,67.9535,25302.0
2022-01-24 12:25:00,72.73,73.03,72.46,72.83,18586.0,67.9442,68.2244,67.6919,68.0376,18586.0
2022-01-24 12:30:00,72.92,73.36,72.81,73.29,17730.0,68.1217,68.5327,68.0189,68.4673,17730.0
2022-01-24 12:35:00,73.36,73.5,73.21,73.5,29322.0,68.5327,68.6635,68.3926,68.6635,29322.0
2022-01-24 12:40:00,73.52,73.73,73.18,73.19,65652.0,68.6822,68.8784,68.3646,68.3739,65652.0
2022-01-24 12:45:00,73.35,73.67,73.33,73.61,17120.0,68.5234,68.8223,68.5047,68.7663,17120.0
2022-01-24 12:50:00,73.58,73.99,73.47,73.91,19832.0,68.7382,69.1213,68.6355,69.0465,19832.0
2022-01-24 12:55:00,73.89,74.27,73.84,74.17,16440.0,69.0278,69.3828,68.9811,69.2894,16440.0
2022-01-24 13:00:00,74.28,74.49,74.1,74.49,10222.0,69.3922,69.5883,69.224,69.5883,10222.0
2022-01-24 13:05:00,74.45,75.0,74.38,74.89,15836.0,69.551,70.0648,69.4856,69.962,15836.0
2022-01-24 13:10:00,74.96,75.74,74.96,75.7,30138.0,70.0274,70.7561,70.0274,70.7187,30138.0
2022-01-24 13:15:00,75.63,76.1,75.53,75.77,31250.0,70.6533,71.0924,70.5599,70.7841,31250.0
2022-01-24 13:20:00,75.96,76.07,75.41,75.42,35678.0,70.9616,71.0644,70.4478,70.4572,35678.0
2022-01-24 13:25:00,75.57,75.75,75.17,75.17,25132.0,70.5973,70.7654,70.2236,70.2236,25132.0
2022-01-24 13:30:00,75.17,75.75,75.08,75.75,36866.0,70.2236,70.7654,70.1395,70.7654,36866.0
2022-01-24 13:35:00,75.95,75.95,75.45,75.9,36400.0,70.9523,70.9523,70.4852,70.9056,36400.0
2022-01-24 13:40:00,75.83,75.89,75.45,75.63,75398.0,70.8402,70.8962,70.4852,70.6533,75398.0
2022-01-24 13:45:00,75.73,76.33,75.73,76.25,8250.0,70.7468,71.3073,70.7468,71.2325,8250.0
2022-01-24 13:50:00,76.33,76.44,76.1,76.26,24788.0,71.3073,71.41,71.0924,71.2419,24788.0
2022-01-24 13:55:00,76.27,76.47,76.05,76.41,46948.0,71.2512,71.4381,71.0457,71.382,46948.0
2022-01-24 14:00:00,76.42,77.03,76.41,76.75,40146.0,71.3914,71.9612,71.382,71.6996,40146.0
2022-01-24 14:05:00,76.75,77.33,76.7,77.24,24678.0,71.6996,72.2415,71.6529,72.1574,24678.0
2022-01-24 14:10:00,77.25,77.33,76.73,76.86,68962.0,72.1667,72.2415,71.681,71.8024,68962.0
2022-01-24 14:15:00,76.89,76.93,76.46,76.7,41584.0,71.8304,71.8678,71.4287,71.6529,41584.0
2022-01-24 14:20:00,76.7,76.92,76.31,76.32,58728.0,71.6529,71.8584,71.2886,71.2979,58728.0
2022-01-24 14:25:00,76.27,76.64,76.24,76.24,27422.0,71.2512,71.5969,71.2232,71.2232,27422.0
2022-01-24 14:30:00,76.22,76.5,76.08,76.11,40824.0,71.2045,71.4661,71.0737,71.1017,40824.0
2022-01-24 14:35:00,76.14,76.14,75.73,75.94,28322.0,71.1298,71.1298,70.7468,70.9429,28322.0
2022-01-24 14:40:00,75.96,76.41,75.87,76.23,49370.0,70.9616,71.382,70.8775,71.2139,49370.0
2022-01-24 14:45:00,76.13,76.49,75.96,76.45,19400.0,71.1204,71.4567,70.9616,71.4194,19400.0
2022-01-24 14:50:00,76.45,76.64,76.35,76.63,23806.0,71.4194,71.5969,71.326,71.5875,23806.0
2022-01-24 14:55:00,76.63,76.75,76.24,76.7,29032.0,71.5875,71.6996,71.2232,71.6529,29032.0
2022-01-24 15:00:00,76.64,76.8,76.48,76.54,38126.0,71.5969,71.7463,71.4474,71.5035,38126.0
2022-01-24 15:05:00,76.51,76.63,76.35,76.63,25640.0,71.4754,71.5875,71.326,71.5875,25640.0
2022-01-24 15:10:00,76.56,77.1,76.56,77.08,62870.0,71.5221,72.0266,71.5221,72.0079,62870.0
2022-01-24 15:15:00,77.1,77.35,76.85,76.89,81594.0,72.0266,72.2602,71.7931,71.8304,81594.0
2022-01-24 15:20:00,76.92,77.36,76.86,77.33,23886.0,71.8584,72.2695,71.8024,72.2415,23886.0
2022-01-24 15:25:00,77.33,77.55,77.02,77.13,65400.0,72.2415,72.447,71.9519,72.0546,65400.0
2022-01-24 15:30:00,77.12,77.55,76.86,77.42,49560.0,72.0453,72.447,71.8024,72.3255,49560.0
2022-01-24 15:35:00,77.5,77.67,77.33,77.66,32786.0,72.4003,72.5591,72.2415,72.5498,32786.0
2022-01-24 15:40:00,77.7,77.77,77.04,77.16,68628.0,72.5871,72.6525,71.9706,72.0827,68628.0
2022-01-24 15:45:00,77.2,77.69,77.19,77.59,93092.0,72.12,72.5778,72.1107,72.4844,93092.0
2022-01-24 15:50:00,77.56,77.71,77.47,77.59,67930.0,72.4563,72.5965,72.3723,72.4844,67930.0
2022-01-24 15:55:00,77.58,77.58,77.39,77.47,187998.0,72.475,72.475,72.2975,72.3723,187998.0
2022-01-25 09:30:00,76.11,76.79,75.6,76.79,57274.0,71.1017,71.737,70.6253,71.737,57274.0
2022-01-25 09:35:00,76.31,76.76,76.2,76.53,29670.0,71.2886,71.709,71.1858,71.4941,29670.0
2022-01-25 09:40:00,76.51,76.79,75.89,76.1,27510.0,71.4754,71.737,70.8962,71.0924,27510.0
2022-01-25 09:45:00,76.1,76.1,75.33,75.74,32968.0,71.0924,71.0924,70.3731,70.7561,32968.0
2022-01-25 09:50:00,75.73,76.01,75.15,75.15,21928.0,70.7468,71.0083,70.2049,70.2049,21928.0
2022-01-25 09:55:00,75.28,76.37,75.17,76.04,44868.0,70.3264,71.3446,70.2236,71.0364,44868.0
2022-01-25 10:00:00,76.2,76.49,75.71,75.71,19920.0,71.1858,71.4567,70.7281,70.7281,19920.0
2022-01-25 10:05:00,75.75,76.16,75.74,76.13,70316.0,70.7654,71.1485,70.7561,71.1204,70316.0
2022-01-25 10:10:00,76.13,76.66,75.92,76.63,37928.0,71.1204,71.6156,70.9243,71.5875,37928.0
2022-01-25 10:15:00,76.71,76.83,76.48,76.53,33944.0,71.6623,71.7744,71.4474,71.4941,33944.0
2022-01-25 10:20:00,76.44,77.08,76.19,77.0,38672.0,71.41,72.0079,71.1765,71.9332,38672.0
2022-01-25 10:25:00,77.0,77.75,76.95,77.74,31896.0,71.9332,72.6338,71.8865,72.6245,31896.0
2022-01-25 10:30:00,77.76,77.8,77.3,77.42,30044.0,72.6432,72.6805,72.2134,72.3255,30044.0
2022-01-25 10:35:00,77.53,77.86,77.16,77.17,28580.0,72.4283,72.7366,72.0827,72.092,28580.0
2022-01-25 10:40:00,77.29,77.5,76.92,77.5,17656.0,72.2041,72.4003,71.8584,72.4003,17656.0
2022-01-25 10:45:00,77.55,77.88,77.25,77.86,29872.0,72.447,72.7553,72.1667,72.7366,29872.0
2022-01-25 10:50:00,77.78,78.1,77.24,77.3,34488.0,72.6619,72.9608,72.1574,72.2134,34488.0
2022-01-25 10:55:00,77.27,77.33,76.92,77.06,14146.0,72.1854,72.2415,71.8584,71.9892,14146.0
2022-01-25 11:00:00,76.98,77.42,76.85,77.42,24096.0,71.9145,72.3255,71.7931,72.3255,24096.0
2022-01-25 11:05:00,77.42,77.54,77.04,77.5,12202.0,72.3255,72.4377,71.9706,72.4003,12202.0
2022-01-25 11:10:00,77.5,77.5,76.94,77.2,7202.0,72.4003,72.4003,71.8771,72.12,7202.0
2022-01-25 11:15:00,77.1,77.78,77.04,77.78,14900.0,72.0266,72.6619,71.9706,72.6619,14900.0
2022-01-25 11:20:00,77.94,78.09,77.78,77.86,17068.0,72.8113,72.9515,72.6619,72.7366,17068.0
2022-01-25 11:25:00,77.94,78.01,77.76,77.93,17552.0,72.8113,72.8767,72.6432,72.802,17552.0
2022-01-25 11:30:00,77.86,77.86,77.27,77.49,13102.0,72.7366,72.7366,72.1854,72.3909,13102.0
2022-01-25 11:35:00,77.49,77.7,77.23,77.7,25494.0,72.3909,72.5871,72.148,72.5871,25494.0
2022-01-25 11:40:00,77.58,77.92,77.46,77.87,13562.0,72.475,72.7926,72.3629,72.7459,13562.0
2022-01-25 11:45:00,77.92,78.2,77.82,78.14,23142.0,72.7926,73.0542,72.6992,72.9982,23142.0
2022-01-25 11:50:00,78.14,78.49,78.14,78.27,13556.0,72.9982,73.3251,72.9982,73.1196,13556.0
2022-01-25 11:55:00,78.23,78.29,77.78,77.88,10800.0,73.0822,73.1383,72.6619,72.7553,10800.0
2022-01-25 12:00:00,77.79,77.94,77.59,77.77,15348.0,72.6712,72.8113,72.4844,72.6525,15348.0
2022-01-25 12:05:00,77.84,78.05,77.8,77.88,18522.0,72.7179,72.9141,72.6805,72.7553,18522.0
2022-01-25 12:10:00,77.81,78.03,77.69,78.03,19536.0,72.6899,72.8954,72.5778,72.8954,19536.0
2022-01-25 12:15:00,77.96,78.07,77.66,77.94,32566.0,72.83,72.9328,72.5498,72.8113,32566.0
2022-01-25 12:20:00,77.89,78.5,77.89,78.5,42992.0,72.7646,73.3345,72.7646,73.3345,42992.0
2022-01-25 12:25:00,78.58,78.76,78.38,78.45,39188.0,73.4092,73.5774,73.2224,73.2878,39188.0
2022-01-25 12:30:00,78.45,78.45,77.82,77.89,17986.0,73.2878,73.2878,72.6992,72.7646,17986.0
2022-01-25 12:35:00,77.9,78.06,77.54,77.71,18180.0,72.774,72.9234,72.4377,72.5965,18180.0
2022-01-25 12:40:00,77.69,77.88,77.6,77.82,15324.0,72.5778,72.7553,72.4937,72.6992,15324.0
2022-01-25 12:45:00,77.88,77.92,77.4,77.4,10866.0,72.7553,72.7926,72.3069,72.3069,10866.0
2022-01-25 12:50:00,77.41,77.5,77.19,77.41,10954.0,72.3162,72.4003,72.1107,72.3162,10954.0
2022-01-25 12:55:00,77.36,77.52,77.24,77.52,12118.0,72.2695,72.419,72.1574,72.419,12118.0
2022-01-25 13:00:00,77.53,77.53,77.07,77.23,9146.0,72.4283,72.4283,71.9986,72.148,9146.0
2022-01-25 13:05:00,77.15,77.24,77.03,77.11,13392.0,72.0733,72.1574,71.9612,72.0359,13392.0
2022-01-25 13:10:00,77.16,77.39,77.11,77.38,11958.0,72.0827,72.2975,72.0359,72.2882,11958.0
2022-01-25 13:15:00,77.31,77.36,77.22,77.28,10838.0,72.2228,72.2695,72.1387,72.1948,10838.0
2022-01-25 13:20:00,77.33,77.33,77.07,77.22,14100.0,72.2415,72.2415,71.9986,72.1387,14100.0
2022-01-25 13:25:00,77.19,77.79,77.1,77.79,8214.0,72.1107,72.6712,72.0266,72.6712,8214.0
2022-01-25 13:30:00,77.75,77.96,77.7,77.86,13490.0,72.6338,72.83,72.5871,72.7366,13490.0
2022-01-25 13:35:00,77.91,77.98,77.69,77.98,8730.0,72.7833,72.8487,72.5778,72.8487,8730.0
2022-01-25 13:40:00,78.04,78.04,77.74,77.74,10808.0,72.9047,72.9047,72.6245,72.6245,10808.0
2022-01-25 13:45:00,77.81,78.06,77.69,78.03,11634.0,72.6899,72.9234,72.5778,72.8954,11634.0
2022-01-25 13:50:00,78.03,78.09,77.87,78.08,26670.0,72.8954,72.9515,72.7459,72.9421,26670.0
2022-01-25 13:55:00,78.05,78.26,78.01,78.23,20448.0,72.9141,73.1103,72.8767,73.0822,20448.0
2022-01-25 14:00:00,78.24,78.26,78.04,78.17,15644.0,73.0916,73.1103,72.9047,73.0262,15644.0
2022-01-25 14:05:00,78.23,78.23,78.05,78.17,13606.0,73.0822,73.0822,72.9141,73.0262,13606.0
2022-01-25 14:10:00,78.23,78.74,78.23,78.66,19412.0,73.0822,73.5587,73.0822,73.484,19412.0
2022-01-25 14:15:00,78.64,78.66,78.41,78.55,24462.0,73.4653,73.484,73.2504,73.3812,24462.0
2022-01-25 14:20:00,78.5,78.66,78.47,78.56,15804.0,73.3345,73.484,73.3065,73.3905,15804.0
2022-01-25 14:25:00,78.51,78.61,78.32,78.41,16186.0,73.3438,73.4372,73.1663,73.2504,16186.0
2022-01-25 14:30:00,78.52,78.6,78.2,78.2,12896.0,73.3532,73.4279,73.0542,73.0542,12896.0
2022-01-25 14:35:00,78.16,78.26,78.08,78.26,7374.0,73.0169,73.1103,72.9421,73.1103,7374.0
2022-01-25 14:40:00,78.31,78.82,78.31,78.82,12088.0,73.157,73.6334,73.157,73.6334,12088.0
2022-01-25 14:45:00,78.76,79.1,78.75,78.78,49788.0,73.5774,73.895,73.568,73.5961,49788.0
2022-01-25 14:50:00,78.75,79.05,78.71,79.05,10256.0,73.568,73.8483,73.5307,73.8483,10256.0
2022-01-25 14:55:00,78.98,79.24,78.95,79.04,29702.0,73.7829,74.0258,73.7549,73.8389,29702.0
2022-01-25 15:00:00,79.0,79.04,78.7,78.72,24558.0,73.8016,73.8389,73.5213,73.54,24558.0
2022-01-25 15:05:00,78.69,78.7,78.41,78.53,13650.0,73.512,73.5213,73.2504,73.3625,13650.0
2022-01-25 15:10:00,78.5,78.5,78.29,78.43,16608.0,73.3345,73.3345,73.1383,73.2691,16608.0
2022-01-25 15:15:00,78.5,78.76,78.46,78.76,12752.0,73.3345,73.5774,73.2971,73.5774,12752.0
2022-01-25 15:20:00,78.79,78.85,78.56,78.56,37338.0,73.6054,73.6614,73.3905,73.3905,37338.0
2022-01-25 15:25:00,78.52,78.58,78.02,78.13,22996.0,73.3532,73.4092,72.8861,72.9888,22996.0
2022-01-25 15:30:00,78.11,78.48,78.07,78.47,40364.0,72.9701,73.3158,72.9328,73.3065,40364.0
2022-01-25 15:35:00,78.48,78.81,78.28,78.74,40730.0,73.3158,73.6241,73.129,73.5587,40730.0
2022-01-25 15:40:00,78.81,78.94,78.61,78.78,46996.0,73.6241,73.7455,73.4372,73.5961,46996.0
2022-01-25 15:45:00,78.79,78.92,78.26,78.38,49318.0,73.6054,73.7268,73.1103,73.2224,49318.0
2022-01-25 15:50:00,78.35,78.41,78.08,78.09,76008.0,73.1944,73.2504,72.9421,72.9515,76008.0
2022-01-25 15:55:00,78.09,78.39,78.05,78.11,182692.0,72.9515,73.2317,72.9141,72.9701,182692.0
2022-01-26 09:30:00,79.78,80.29,79.56,79.86,45846.0,74.5303,75.0067,74.3247,74.605,45846.0
2022-01-26 09:35:00,80.07,80.07,79.3,79.69,10548.0,74.8012,74.8012,74.0818,74.4462,10548.0
2022-01-26 09:40:00,79.46,79.6,79.13,79.13,9586.0,74.2313,74.3621,73.923,73.923,9586.0
2022-01-26 09:45:00,79.11,79.41,79.01,79.13,13146.0,73.9043,74.1846,73.8109,73.923,13146.0
2022-01-26 09:50:00,79.03,79.21,78.73,78.94,23152.0,73.8296,73.9978,73.5493,73.7455,23152.0
2022-01-26 09:55:00,79.03,79.38,79.0,79.25,13344.0,73.8296,74.1566,73.8016,74.0351,13344.0
2022-01-26 10:00:00,79.25,79.61,79.25,79.57,11264.0,74.0351,74.3714,74.0351,74.3341,11264.0
2022-01-26 10:05:00,79.59,79.64,79.06,79.17,14080.0,74.3528,74.3995,73.8576,73.9604,14080.0
2022-01-26 10:10:00,79.09,79.09,78.5,78.63,20482.0,73.8857,73.8857,73.3345,73.4559,20482.0
2022-01-26 10:15:00,78.56,78.57,78.05,78.25,29174.0,73.3905,73.3999,72.9141,73.1009,29174.0
2022-01-26 10:20:00,78.25,78.33,77.83,77.85,53298.0,73.1009,73.1757,72.7086,72.7273,53298.0
2022-01-26 10:25:00,77.83,78.12,77.75,77.99,16752.0,72.7086,72.9795,72.6338,72.858,16752.0
2022-01-26 10:30:00,77.82,78.01,77.42,77.47,24246.0,72.6992,72.8767,72.3255,72.3723,24246.0
2022-01-26 10:35:00,77.47,77.61,77.29,77.52,6018.0,72.3723,72.503,72.2041,72.419,6018.0
2022-01-26 10:40:00,77.55,77.67,77.31,77.42,26074.0,72.447,72.5591,72.2228,72.3255,26074.0
2022-01-26 10:45:00,77.35,77.35,77.11,77.22,6054.0,72.2602,72.2602,72.0359,72.1387,6054.0
2022-01-26 10:50:00,77.27,77.36,77.09,77.17,12908.0,72.1854,72.2695,72.0173,72.092,12908.0
2022-01-26 10:55:00,77.17,77.48,77.14,77.33,23102.0,72.092,72.3816,72.064,72.2415,23102.0
2022-01-26 11:00:00,77.22,77.31,76.83,76.89,16282.0,72.1387,72.2228,71.7744,71.8304,16282.0
2022-01-26 11:05:00,76.85,77.15,76.69,77.15,28644.0,71.7931,72.0733,71.6436,72.0733,28644.0
2022-01-26 11:10:00,77.25,77.5,77.25,77.45,12414.0,72.1667,72.4003,72.1667,72.3536,12414.0
2022-01-26 11:15:00,77.5,77.57,77.33,77.44,9946.0,72.4003,72.4657,72.2415,72.3442,9946.0
2022-01-26 11:20:00,77.33,77.38,77.19,77.33,5550.0,72.2415,72.2882,72.1107,72.2415,5550.0
2022-01-26 11:25:00,77.28,77.36,77.03,77.11,27944.0,72.1948,72.2695,71.9612,72.0359,27944.0
2022-01-26 11:30:00,77.11,77.29,77.06,77.11,15554.0,72.0359,72.2041,71.9892,72.0359,15554.0
2022-01-26 11:35:00,77.13,77.14,76.98,77.03,13680.0,72.0546,72.064,71.9145,71.9612,13680.0
2022-01-26 11:40:00,77.06,77.5,77.06,77.41,6704.0,71.9892,72.4003,71.9892,72.3162,6704.0
2022-01-26 11:45:00,77.47,77.47,77.2,77.28,13236.0,72.3723,72.3723,72.12,72.1948,13236.0
2022-01-26 11:50:00,77.29,77.47,77.19,77.38,11186.0,72.2041,72.3723,72.1107,72.2882,11186.0
2022-01-26 11:55:00,77.47,77.47,77.19,77.38,5918.0,72.3723,72.3723,72.1107,72.2882,5918.0
2022-01-26 12:00:00,77.36,77.52,77.27,77.37,9176.0,72.2695,72.419,72.1854,72.2788,9176.0
2022-01-26 12:05:00,77.43,77.56,77.38,77.55,9152.0,72.3349,72.4563,72.2882,72.447,9152.0
2022-01-26 12:10:00,77.52,77.62,77.43,77.61,10400.0,72.419,72.5124,72.3349,72.503,10400.0
2022-01-26 12:15:00,77.52,77.56,77.33,77.35,12958.0,72.419,72.4563,72.2415,72.2602,12958.0
2022-01-26 12:20:00,77.35,77.5,77.32,77.33,17418.0,72.2602,72.4003,72.2321,72.2415,17418.0
2022-01-26 12:25:00,77.39,77.56,77.37,77.43,19556.0,72.2975,72.4563,72.2788,72.3349,19556.0
2022-01-26 12:30:00,77.38,77.38,76.88,76.98,15622.0,72.2882,72.2882,71.8211,71.9145,15622.0
2022-01-26 12:35:00,77.08,77.33,77.08,77.27,5480.0,72.0079,72.2415,72.0079,72.1854,5480.0
2022-01-26 12:40:00,77.27,77.42,77.21,77.36,7814.0,72.1854,72.3255,72.1294,72.2695,7814.0
2022-01-26 12:45:00,77.35,77.45,77.29,77.35,10220.0,72.2602,72.3536,72.2041,72.2602,10220.0
2022-01-26 12:50:00,77.42,77.66,77.35,77.58,9702.0,72.3255,72.5498,72.2602,72.475,9702.0
2022-01-26 12:55:00,77.59,77.68,77.56,77.66,8274.0,72.4844,72.5684,72.4563,72.5498,8274.0
2022-01-26 13:00:00,77.51,77.56,77.18,77.25,15234.0,72.4096,72.4563,72.1013,72.1667,15234.0
2022-01-26 13:05:00,77.28,77.47,77.2,77.42,9352.0,72.1948,72.3723,72.12,72.3255,9352.0
2022-01-26 13:10:00,77.36,77.69,77.34,77.64,5184.0,72.2695,72.5778,72.2508,72.5311,5184.0
2022-01-26 13:15:00,77.66,77.74,77.57,77.66,9316.0,72.5498,72.6245,72.4657,72.5498,9316.0
2022-01-26 13:20:00,77.66,77.66,77.33,77.45,15386.0,72.5498,72.5498,72.2415,72.3536,15386.0
2022-01-26 13:25:00,77.46,77.66,77.44,77.57,10614.0,72.3629,72.5498,72.3442,72.4657,10614.0
2022-01-26 13:30:00,77.52,77.67,77.48,77.66,6660.0,72.419,72.5591,72.3816,72.5498,6660.0
2022-01-26 13:35:00,77.61,77.69,77.54,77.64,5996.0,72.503,72.5778,72.4377,72.5311,5996.0
2022-01-26 13:40:00,77.67,77.81,77.65,77.8,5030.0,72.5591,72.6899,72.5404,72.6805,5030.0
2022-01-26 13:45:00,77.75,77.8,77.75,77.78,1200.0,72.6338,72.6805,72.6338,72.6619,1200.0
2022-01-26 13:50:00,77.78,77.85,77.7,77.77,15446.0,72.6619,72.7273,72.5871,72.6525,15446.0
2022-01-26 13:55:00,77.78,77.79,77.46,77.46,11458.0,72.6619,72.6712,72.3629,72.3629,11458.0
2022-01-26 14:00:00,77.66,78.31,77.61,77.75,33560.0,72.5498,73.157,72.503,72.6338,33560.0
2022-01-26 14:05:00,77.66,78.14,77.66,78.09,6554.0,72.5498,72.9982,72.5498,72.9515,6554.0
2022-01-26 14:10:00,77.98,78.14,77.14,77.14,25154.0,72.8487,72.9982,72.064,72.064,25154.0
2022-01-26 14:15:00,76.99,77.29,76.94,77.1,53628.0,71.9238,72.2041,71.8771,72.0266,53628.0
2022-01-26 14:20:00,76.99,77.14,76.9,77.03,33646.0,71.9238,72.064,71.8398,71.9612,33646.0
2022-01-26 14:25:00,77.04,77.56,76.99,77.55,34010.0,71.9706,72.4563,71.9238,72.447,34010.0
2022-01-26 14:30:00,77.61,77.65,76.81,76.82,10532.0,72.503,72.5404,71.7557,71.765,10532.0
2022-01-26 14:35:00,76.8,77.22,76.58,77.21,11766.0,71.7463,72.1387,71.5408,72.1294,11766.0
2022-01-26 14:40:00,77.2,77.2,76.36,76.36,18292.0,72.12,72.12,71.3353,71.3353,18292.0
2022-01-26 14:45:00,76.03,76.03,75.42,75.56,12732.0,71.027,71.027,70.4572,70.5879,12732.0
2022-01-26 14:50:00,75.55,76.18,75.55,76.07,14744.0,70.5786,71.1671,70.5786,71.0644,14744.0
2022-01-26 14:55:00,75.98,76.11,75.88,76.03,13428.0,70.9803,71.1017,70.8869,71.027,13428.0
2022-01-26 15:00:00,76.04,76.04,74.95,75.14,32912.0,71.0364,71.0364,70.0181,70.1956,32912.0
2022-01-26 15:05:00,75.07,75.09,74.73,74.74,37236.0,70.1302,70.1489,69.8126,69.8219,37236.0
2022-01-26 15:10:00,74.75,74.98,74.5,74.52,24282.0,69.8312,70.0461,69.5977,69.6164,24282.0
2022-01-26 15:15:00,74.54,74.7,74.22,74.29,32874.0,69.6351,69.7845,69.3361,69.4015,32874.0
2022-01-26 15:20:00,74.38,74.43,73.79,74.02,43554.0,69.4856,69.5323,68.9344,69.1493,43554.0
2022-01-26 15:25:00,74.11,74.97,73.95,74.93,110096.0,69.2334,70.0368,69.0839,69.9994,110096.0
2022-01-26 15:30:00,74.94,75.12,74.7,74.82,53602.0,70.0087,70.1769,69.7845,69.8966,53602.0
2022-01-26 15:35:00,74.78,74.83,74.51,74.79,41330.0,69.8593,69.906,69.607,69.8686,41330.0
2022-01-26 15:40:00,74.61,75.0,74.44,74.94,61618.0,69.7005,70.0648,69.5416,70.0087,61618.0
2022-01-26 15:45:00,74.93,75.13,74.35,74.48,71130.0,69.9994,70.1862,69.4576,69.579,71130.0
2022-01-26 15:50:00,74.48,74.64,74.16,74.61,68370.0,69.579,69.7285,69.2801,69.7005,68370.0
2022-01-26 15:55:00,74.73,75.1,74.47,74.85,191746.0,69.8126,70.1582,69.5697,69.9247,191746.0
2022-01-27 09:30:00,75.83,77.13,75.3,77.13,38988.0,70.8402,72.0546,70.345,72.0546,38988.0
2022-01-27 09:35:00,77.14,77.14,76.61,76.7,14766.0,72.064,72.064,71.5688,71.6529,14766.0
2022-01-27 09:40:00,76.62,76.66,76.33,76.47,13750.0,71.5782,71.6156,71.3073,71.4381,13750.0
2022-01-27 09:45:00,76.48,76.83,76.24,76.79,13130.0,71.4474,71.7744,71.2232,71.737,13130.0
2022-01-27 09:50:00,76.64,76.66,76.19,76.24,16950.0,71.5969,71.6156,71.1765,71.2232,16950.0
2022-01-27 09:55:00,76.1,76.1,75.22,75.41,20226.0,71.0924,71.0924,70.2703,70.4478,20226.0
2022-01-27 10:00:00,75.33,75.98,75.18,75.91,18800.0,70.3731,70.9803,70.2329,70.9149,18800.0
2022-01-27 10:05:00,75.97,76.42,75.97,76.24,7200.0,70.971,71.3914,70.971,71.2232,7200.0
2022-01-27 10:10:00,76.14,76.14,75.73,75.73,21288.0,71.1298,71.1298,70.7468,70.7468,21288.0
2022-01-27 10:15:00,75.57,75.64,75.14,75.32,16072.0,70.5973,70.6627,70.1956,70.3637,16072.0
2022-01-27 10:20:00,75.42,75.56,75.07,75.08,19736.0,70.4572,70.5879,70.1302,70.1395,19736.0
2022-01-27 10:25:00,75.16,75.26,74.71,74.81,27264.0,70.2143,70.3077,69.7939,69.8873,27264.0
2022-01-27 10:30:00,74.83,74.95,74.66,74.86,25616.0,69.906,70.0181,69.7472,69.934,25616.0
2022-01-27 10:35:00,74.73,74.73,74.08,74.19,37636.0,69.8126,69.8126,69.2053,69.3081,37636.0
2022-01-27 10:40:00,74.31,74.58,74.31,74.49,6600.0,69.4202,69.6724,69.4202,69.5883,6600.0
2022-01-27 10:45:00,74.43,74.81,74.29,74.42,35720.0,69.5323,69.8873,69.4015,69.523,35720.0
2022-01-27 10:50:00,74.44,74.6,74.32,74.48,34874.0,69.5416,69.6911,69.4295,69.579,34874.0
2022-01-27 10:55:00,74.45,74.57,74.27,74.5,50474.0,69.551,69.6631,69.3828,69.5977,50474.0
2022-01-27 11:00:00,74.46,75.08,74.46,75.02,31904.0,69.5603,70.1395,69.5603,70.0835,31904.0
2022-01-27 11:05:00,75.02,75.32,75.02,75.02,10778.0,70.0835,70.3637,70.0835,70.0835,10778.0
2022-01-27 11:10:00,75.08,75.25,74.94,75.04,13806.0,70.1395,70.2983,70.0087,70.1022,13806.0
2022-01-27 11:15:00,74.81,74.92,74.31,74.42,15642.0,69.8873,69.9901,69.4202,69.523,15642.0
2022-01-27 11:20:00,74.37,74.66,74.28,74.39,10842.0,69.4762,69.7472,69.3922,69.4949,10842.0
2022-01-27 11:25:00,74.34,74.48,74.19,74.43,10414.0,69.4482,69.579,69.3081,69.5323,10414.0
2022-01-27 11:30:00,74.37,74.79,74.33,74.73,9740.0,69.4762,69.8686,69.4389,69.8126,9740.0
2022-01-27 11:35:00,74.73,74.86,74.63,74.71,10280.0,69.8126,69.934,69.7191,69.7939,10280.0
2022-01-27 11:40:00,74.75,75.05,74.56,74.69,10876.0,69.8312,70.1115,69.6537,69.7752,10876.0
2022-01-27 11:45:00,74.74,74.91,74.67,74.77,4896.0,69.8219,69.9807,69.7565,69.8499,4896.0
2022-01-27 11:50:00,74.61,74.69,74.47,74.64,12582.0,69.7005,69.7752,69.5697,69.7285,12582.0
2022-01-27 11:55:00,74.58,74.58,74.31,74.45,12018.0,69.6724,69.6724,69.4202,69.551,12018.0
2022-01-27 12:00:00,74.29,74.57,74.29,74.54,7634.0,69.4015,69.6631,69.4015,69.6351,7634.0
2022-01-27 12:05:00,74.32,74.34,74.02,74.17,3778.0,69.4295,69.4482,69.1493,69.2894,3778.0
2022-01-27 12:10:00,74.17,74.17,73.89,74.0,9854.0,69.2894,69.2894,69.0278,69.1306,9854.0
2022-01-27 12:15:00,73.96,74.0,73.77,73.83,6528.0,69.0932,69.1306,68.9157,68.9718,6528.0
2022-01-27 12:20:00,73.86,73.86,73.75,73.75,5342.0,68.9998,68.9998,68.897,68.897,5342.0
2022-01-27 12:25:00,73.81,73.86,73.54,73.62,17880.0,68.9531,68.9998,68.7009,68.7756,17880.0
2022-01-27 12:30:00,73.55,73.74,73.51,73.56,13728.0,68.7102,68.8877,68.6728,68.7195,13728.0
2022-01-27 12:35:00,73.61,73.69,73.41,73.66,10926.0,68.7663,68.841,68.5794,68.813,10926.0
2022-01-27 12:40:00,73.61,73.71,73.48,73.6,16630.0,68.7663,68.8597,68.6448,68.7569,16630.0
2022-01-27 12:45:00,73.58,73.58,73.26,73.56,6472.0,68.7382,68.7382,68.4393,68.7195,6472.0
2022-01-27 12:50:00,73.7,73.88,73.6,73.88,5110.0,68.8503,69.0185,68.7569,69.0185,5110.0
2022-01-27 12:55:00,73.89,74.01,73.62,73.69,14518.0,69.0278,69.1399,68.7756,68.841,14518.0
2022-01-27 13:00:00,73.64,73.9,73.38,73.38,13438.0,68.7943,69.0372,68.5514,68.5514,13438.0
2022-01-27 13:05:00,73.31,73.51,73.28,73.39,15376.0,68.486,68.6728,68.458,68.5607,15376.0
2022-01-27 13:10:00,73.38,73.56,73.34,73.54,3152.0,68.5514,68.7195,68.514,68.7009,3152.0
2022-01-27 13:15:00,73.44,73.72,73.35,73.42,15130.0,68.6074,68.869,68.5234,68.5888,15130.0
2022-01-27 13:20:00,73.43,73.51,73.13,73.14,7974.0,68.5981,68.6728,68.3178,68.3272,7974.0
2022-01-27 13:25:00,73.14,73.32,73.03,73.17,18356.0,68.3272,68.4953,68.2244,68.3552,18356.0
2022-01-27 13:30:00,73.12,73.55,73.05,73.55,18260.0,68.3085,68.7102,68.2431,68.7102,18260.0
2022-01-27 13:35:00,73.61,73.83,73.43,73.44,17410.0,68.7663,68.9718,68.5981,68.6074,17410.0
2022-01-27 13:40:00,73.39,73.72,73.38,73.53,12412.0,68.5607,68.869,68.5514,68.6915,12412.0
2022-01-27 13:45:00,73.46,73.73,73.42,73.73,34922.0,68.6261,68.8784,68.5888,68.8784,34922.0
2022-01-27 13:50:00,73.63,73.66,73.34,73.4,8382.0,68.7849,68.813,68.514,68.5701,8382.0
2022-01-27 13:55:00,73.46,73.69,73.17,73.62,26364.0,68.6261,68.841,68.3552,68.7756,26364.0
2022-01-27 14:00:00,73.75,73.96,73.7,73.92,6618.0,68.897,69.0932,68.8503,69.0559,6618.0
2022-01-27 14:05:00,74.0,74.1,73.74,73.84,6200.0,69.1306,69.224,68.8877,68.9811,6200.0
2022-01-27 14:10:00,73.92,73.97,73.72,73.91,9206.0,69.0559,69.1026,68.869,69.0465,9206.0
2022-01-27 14:15:00,73.86,73.89,73.66,73.75,12612.0,68.9998,69.0278,68.813,68.897,12612.0
2022-01-27 14:20:00,73.68,73.81,73.45,73.46,7866.0,68.8316,68.9531,68.6168,68.6261,7866.0
2022-01-27 14:25:00,73.39,73.42,73.19,73.29,6156.0,68.5607,68.5888,68.3739,68.4673,6156.0
2022-01-27 14:30:00,73.29,73.4,72.98,72.98,11756.0,68.4673,68.5701,68.1777,68.1777,11756.0
2022-01-27 14:35:00,73.1,73.29,73.02,73.1,9612.0,68.2898,68.4673,68.2151,68.2898,9612.0
2022-01-27 14:40:00,73.15,73.67,73.15,73.54,21406.0,68.3365,68.8223,68.3365,68.7009,21406.0
2022-01-27 14:45:00,73.59,73.81,73.38,73.39,10760.0,68.7476,68.9531,68.5514,68.5607,10760.0
2022-01-27 14:50:00,73.39,73.39,72.92,72.92,9400.0,68.5607,68.5607,68.1217,68.1217,9400.0
2022-01-27 14:55:00,72.88,73.22,72.77,73.11,14218.0,68.0843,68.4019,67.9815,68.2992,14218.0
2022-01-27 15:00:00,73.14,73.42,73.14,73.15,12198.0,68.3272,68.5888,68.3272,68.3365,12198.0
2022-01-27 15:05:00,73.23,73.47,73.18,73.18,11112.0,68.4113,68.6355,68.3646,68.3646,11112.0
2022-01-27 15:10:00,73.17,73.17,72.89,72.91,10790.0,68.3552,68.3552,68.0936,68.1123,10790.0
2022-01-27 15:15:00,72.88,72.94,72.73,72.85,24006.0,68.0843,68.1403,67.9442,68.0563,24006.0
2022-01-27 15:20:00,72.92,73.0,72.61,72.79,15480.0,68.1217,68.1964,67.8321,68.0002,15480.0
2022-01-27 15:25:00,72.85,73.18,72.79,73.13,11776.0,68.0563,68.3646,68.0002,68.3178,11776.0
2022-01-27 15:30:00,73.17,73.24,72.94,72.94,13180.0,68.3552,68.4206,68.1403,68.1403,13180.0
2022-01-27 15:35:00,72.96,73.01,72.66,72.66,20594.0,68.159,68.2057,67.8788,67.8788,20594.0
2022-01-27 15:40:00,72.62,73.25,72.62,73.09,31304.0,67.8414,68.4299,67.8414,68.2805,31304.0
2022-01-27 15:45:00,73.11,73.41,72.91,73.04,32696.0,68.2992,68.5794,68.1123,68.2338,32696.0
2022-01-27 15:50:00,72.98,73.24,72.83,73.2,44298.0,68.1777,68.4206,68.0376,68.3832,44298.0
2022-01-27 15:55:00,73.19,73.3,73.13,73.18,99054.0,68.3739,68.4767,68.3178,68.3646,99054.0
2022-01-28 09:30:00,75.41,76.0,74.64,75.89,51002.0,70.4478,70.999,69.7285,70.8962,51002.0
2022-01-28 09:35:00,75.67,76.0,74.83,74.98,44764.0,70.6907,70.999,69.906,70.0461,44764.0
2022-01-28 09:40:00,74.96,75.25,74.11,74.75,26256.0,70.0274,70.2983,69.2334,69.8312,26256.0
2022-01-28 09:45:00,74.78,74.99,74.05,74.67,45834.0,69.8593,70.0554,69.1773,69.7565,45834.0
2022-01-28 09:50:00,74.57,75.33,74.57,74.69,17126.0,69.6631,70.3731,69.6631,69.7752,17126.0
2022-01-28 09:55:00,74.8,74.95,74.46,74.8,26238.0,69.878,70.0181,69.5603,69.878,26238.0
2022-01-28 10:00:00,74.77,74.87,74.32,74.8,29358.0,69.8499,69.9433,69.4295,69.878,29358.0
2022-01-28 10:05:00,74.61,75.07,74.54,75.02,26074.0,69.7005,70.1302,69.6351,70.0835,26074.0
2022-01-28 10:10:00,75.07,75.32,74.66,74.66,17350.0,70.1302,70.3637,69.7472,69.7472,17350.0
2022-01-28 10:15:00,74.71,75.07,74.51,75.07,16366.0,69.7939,70.1302,69.607,70.1302,16366.0
2022-01-28 10:20:00,75.07,75.07,74.47,74.47,14506.0,70.1302,70.1302,69.5697,69.5697,14506.0
2022-01-28 10:25:00,74.62,74.62,74.17,74.36,12026.0,69.7098,69.7098,69.2894,69.4669,12026.0
2022-01-28 10:30:00,74.35,74.47,74.03,74.17,15874.0,69.4576,69.5697,69.1586,69.2894,15874.0
2022-01-28 10:35:00,74.22,74.67,74.06,74.29,15846.0,69.3361,69.7565,69.1866,69.4015,15846.0
2022-01-28 10:40:00,74.39,74.49,74.01,74.08,18216.0,69.4949,69.5883,69.1399,69.2053,18216.0
2022-01-28 10:45:00,74.17,74.66,74.02,74.6,22438.0,69.2894,69.7472,69.1493,69.6911,22438.0
2022-01-28 10:50:00,74.6,74.77,74.5,74.65,19708.0,69.6911,69.8499,69.5977,69.7378,19708.0
2022-01-28 10:55:00,74.58,74.94,74.53,74.86,27186.0,69.6724,70.0087,69.6257,69.934,27186.0
2022-01-28 11:00:00,74.91,74.91,74.54,74.75,11910.0,69.9807,69.9807,69.6351,69.8312,11910.0
2022-01-28 11:05:00,74.72,75.31,74.72,75.25,16206.0,69.8032,70.3544,69.8032,70.2983,16206.0
2022-01-28 11:10:00,75.31,75.92,75.31,75.92,37482.0,70.3544,70.9243,70.3544,70.9243,37482.0
2022-01-28 11:15:00,75.94,76.35,75.87,76.31,32522.0,70.9429,71.326,70.8775,71.2886,32522.0
2022-01-28 11:20:00,76.23,76.58,75.97,76.29,58560.0,71.2139,71.5408,70.971,71.2699,58560.0
2022-01-28 11:25:00,76.21,76.39,75.78,75.81,27720.0,71.1952,71.3633,70.7935,70.8215,27720.0
2022-01-28 11:30:00,75.69,75.77,75.17,75.24,9678.0,70.7094,70.7841,70.2236,70.289,9678.0
2022-01-28 11:35:00,75.32,75.42,74.98,75.13,24642.0,70.3637,70.4572,70.0461,70.1862,24642.0
2022-01-28 11:40:00,75.21,75.28,74.86,74.88,11702.0,70.261,70.3264,69.934,69.9527,11702.0
2022-01-28 11:45:00,75.01,75.14,74.83,75.01,19192.0,70.0741,70.1956,69.906,70.0741,19192.0
2022-01-28 11:50:00,75.01,75.14,74.73,75.14,15394.0,70.0741,70.1956,69.8126,70.1956,15394.0
2022-01-28 11:55:00,75.17,75.57,75.13,75.37,7650.0,70.2236,70.5973,70.1862,70.4104,7650.0
2022-01-28 12:00:00,75.35,75.92,75.29,75.75,14946.0,70.3918,70.9243,70.3357,70.7654,14946.0
2022-01-28 12:05:00,75.7,75.98,75.58,75.98,14530.0,70.7187,70.9803,70.6066,70.9803,14530.0
2022-01-28 12:10:00,76.12,76.19,75.91,76.19,14586.0,71.1111,71.1765,70.9149,71.1765,14586.0
2022-01-28 12:15:00,76.21,76.21,76.0,76.01,10038.0,71.1952,71.1952,70.999,71.0083,10038.0
2022-01-28 12:20:00,76.01,76.01,75.63,75.63,11316.0,71.0083,71.0083,70.6533,70.6533,11316.0
2022-01-28 12:25:00,75.64,75.7,75.45,75.53,10122.0,70.6627,70.7187,70.4852,70.5599,10122.0
2022-01-28 12:30:00,75.49,75.56,75.31,75.36,3710.0,70.5225,70.5879,70.3544,70.4011,3710.0
2022-01-28 12:35:00,75.29,75.46,75.1,75.21,10328.0,70.3357,70.4945,70.1582,70.261,10328.0
2022-01-28 12:40:00,75.15,75.24,75.07,75.2,9102.0,70.2049,70.289,70.1302,70.2516,9102.0
2022-01-28 12:45:00,75.21,75.21,74.84,75.19,11270.0,70.261,70.261,69.9153,70.2423,11270.0
2022-01-28 12:50:00,75.06,75.11,74.86,74.98,10966.0,70.1208,70.1676,69.934,70.0461,10966.0
2022-01-28 12:55:00,74.97,75.08,74.87,75.0,9810.0,70.0368,70.1395,69.9433,70.0648,9810.0
2022-01-28 13:00:00,75.04,75.3,75.0,75.16,6558.0,70.1022,70.345,70.0648,70.2143,6558.0
2022-01-28 13:05:00,75.17,75.48,75.17,75.42,3800.0,70.2236,70.5132,70.2236,70.4572,3800.0
2022-01-28 13:10:00,75.39,75.52,75.3,75.51,2200.0,70.4291,70.5506,70.345,70.5412,2200.0
2022-01-28 13:15:00,75.53,75.6,75.27,75.28,7726.0,70.5599,70.6253,70.317,70.3264,7726.0
2022-01-28 13:20:00,75.23,75.33,75.03,75.16,9818.0,70.2797,70.3731,70.0928,70.2143,9818.0
2022-01-28 13:25:00,75.19,75.21,74.92,75.19,8018.0,70.2423,70.261,69.9901,70.2423,8018.0
2022-01-28 13:30:00,75.23,75.51,75.23,75.36,6284.0,70.2797,70.5412,70.2797,70.4011,6284.0
2022-01-28 13:35:00,75.27,75.49,75.17,75.17,8328.0,70.317,70.5225,70.2236,70.2236,8328.0
2022-01-28 13:40:00,75.17,75.32,75.07,75.26,15368.0,70.2236,70.3637,70.1302,70.3077,15368.0
2022-01-28 13:45:00,75.28,75.4,75.14,75.24,10938.0,70.3264,70.4385,70.1956,70.289,10938.0
2022-01-28 13:50:00,75.22,75.54,75.22,75.5,6120.0,70.2703,70.5693,70.2703,70.5319,6120.0
2022-01-28 13:55:00,75.45,75.77,75.42,75.69,14442.0,70.4852,70.7841,70.4572,70.7094,14442.0
2022-01-28 14:00:00,75.66,75.83,75.55,75.55,9968.0,70.6814,70.8402,70.5786,70.5786,9968.0
2022-01-28 14:05:00,75.46,75.55,75.17,75.22,9032.0,70.4945,70.5786,70.2236,70.2703,9032.0
2022-01-28 14:10:00,75.14,75.21,74.97,74.97,5854.0,70.1956,70.261,70.0368,70.0368,5854.0
2022-01-28 14:15:00,74.96,75.02,74.82,74.85,12412.0,70.0274,70.0835,69.8966,69.9247,12412.0
2022-01-28 14:20:00,74.85,74.85,74.66,74.77,14282.0,69.9247,69.9247,69.7472,69.8499,14282.0
2022-01-28 14:25:00,74.66,74.83,74.61,74.67,6242.0,69.7472,69.906,69.7005,69.7565,6242.0
2022-01-28 14:30:00,74.74,74.9,74.65,74.8,8620.0,69.8219,69.9714,69.7378,69.878,8620.0
2022-01-28 14:35:00,74.95,75.08,74.87,74.99,10844.0,70.0181,70.1395,69.9433,70.0554,10844.0
2022-01-28 14:40:00,75.05,75.39,75.05,75.33,10410.0,70.1115,70.4291,70.1115,70.3731,10410.0
2022-01-28 14:45:00,75.39,75.47,75.21,75.47,5344.0,70.4291,70.5039,70.261,70.5039,5344.0
2022-01-28 14:50:00,75.48,75.55,75.26,75.42,24702.0,70.5132,70.5786,70.3077,70.4572,24702.0
2022-01-28 14:55:00,75.47,75.71,75.42,75.65,12254.0,70.5039,70.7281,70.4572,70.672,12254.0
2022-01-28 15:00:00,75.72,75.92,75.6,75.61,27432.0,70.7374,70.9243,70.6253,70.6347,27432.0
2022-01-28 15:05:00,75.6,75.74,75.52,75.73,13788.0,70.6253,70.7561,70.5506,70.7468,13788.0
2022-01-28 15:10:00,75.66,75.76,75.51,75.64,15128.0,70.6814,70.7748,70.5412,70.6627,15128.0
2022-01-28 15:15:00,75.72,75.89,75.71,75.89,12510.0,70.7374,70.8962,70.7281,70.8962,12510.0
2022-01-28 15:20:00,75.76,76.15,75.74,76.07,26020.0,70.7748,71.1391,70.7561,71.0644,26020.0
2022-01-28 15:25:00,76.14,76.19,76.02,76.19,28884.0,71.1298,71.1765,71.0177,71.1765,28884.0
2022-01-28 15:30:00,76.14,76.41,75.77,76.28,39808.0,71.1298,71.382,70.7841,71.2606,39808.0
2022-01-28 15:35:00,76.22,76.36,76.11,76.31,24980.0,71.2045,71.3353,71.1017,71.2886,24980.0
2022-01-28 15:40:00,76.29,76.67,76.21,76.67,45518.0,71.2699,71.6249,71.1952,71.6249,45518.0
2022-01-28 15:45:00,76.69,76.9,76.55,76.9,63334.0,71.6436,71.8398,71.5128,71.8398,63334.0
2022-01-28 15:50:00,76.84,77.15,76.83,77.11,111544.0,71.7837,72.0733,71.7744,72.0359,111544.0
2022-01-28 15:55:00,77.1,77.5,76.98,77.5,212040.0,72.0266,72.4003,71.9145,72.4003,212040.0
2022-01-31 09:30:00,76.88,77.55,76.64,77.0,30320.0,71.8211,72.447,71.5969,71.9332,30320.0
2022-01-31 09:35:00,77.0,77.82,76.95,77.69,10844.0,71.9332,72.6992,71.8865,72.5778,10844.0
2022-01-31 09:40:00,77.57,77.81,77.26,77.35,17126.0,72.4657,72.6899,72.1761,72.2602,17126.0
2022-01-31 09:45:00,77.35,77.53,76.88,76.98,23234.0,72.2602,72.4283,71.8211,71.9145,23234.0
2022-01-31 09:50:00,76.87,77.89,76.87,77.89,17830.0,71.8117,72.7646,71.8117,72.7646,17830.0
2022-01-31 09:55:00,77.96,78.26,77.77,78.13,18338.0,72.83,73.1103,72.6525,72.9888,18338.0
2022-01-31 10:00:00,78.04,78.46,77.97,78.36,30356.0,72.9047,73.2971,72.8394,73.2037,30356.0
2022-01-31 10:05:00,78.28,78.82,78.21,78.66,28154.0,73.129,73.6334,73.0636,73.484,28154.0
2022-01-31 10:10:00,78.66,79.16,78.53,78.9,31850.0,73.484,73.9511,73.3625,73.7082,31850.0
2022-01-31 10:15:00,78.92,79.26,78.92,79.05,12282.0,73.7268,74.0445,73.7268,73.8483,12282.0
2022-01-31 10:20:00,79.08,79.7,79.08,79.6,19578.0,73.8763,74.4555,73.8763,74.3621,19578.0
2022-01-31 10:25:00,79.49,79.68,79.21,79.22,29666.0,74.2593,74.4368,73.9978,74.0071,29666.0
2022-01-31 10:30:00,79.25,79.42,78.89,79.03,31630.0,74.0351,74.1939,73.6988,73.8296,31630.0
2022-01-31 10:35:00,79.1,79.15,78.77,78.95,42552.0,73.895,73.9417,73.5867,73.7549,42552.0
2022-01-31 10:40:00,78.95,79.09,78.8,79.05,29336.0,73.7549,73.8857,73.6147,73.8483,29336.0
2022-01-31 10:45:00,79.05,79.11,78.78,79.06,15452.0,73.8483,73.9043,73.5961,73.8576,15452.0
2022-01-31 10:50:00,79.06,79.5,79.02,79.48,16084.0,73.8576,74.2687,73.8203,74.25,16084.0
2022-01-31 10:55:00,79.5,79.61,79.21,79.39,24838.0,74.2687,74.3714,73.9978,74.1659,24838.0
2022-01-31 11:00:00,79.41,79.95,79.41,79.61,18370.0,74.1846,74.6891,74.1846,74.3714,18370.0
2022-01-31 11:05:00,79.58,79.58,79.13,79.15,23412.0,74.3434,74.3434,73.923,73.9417,23412.0
2022-01-31 11:10:00,78.94,79.2,78.75,79.15,11054.0,73.7455,73.9884,73.568,73.9417,11054.0
2022-01-31 11:15:00,79.14,79.14,78.65,78.65,14926.0,73.9324,73.9324,73.4746,73.4746,14926.0
2022-01-31 11:20:00,78.72,78.89,78.66,78.83,23176.0,73.54,73.6988,73.484,73.6428,23176.0
2022-01-31 11:25:00,78.89,79.3,78.89,79.17,17538.0,73.6988,74.0818,73.6988,73.9604,17538.0
2022-01-31 11:30:00,79.22,79.24,78.96,79.17,13614.0,74.0071,74.0258,73.7642,73.9604,13614.0
2022-01-31 11:35:00,79.17,79.17,78.97,79.04,7902.0,73.9604,73.9604,73.7736,73.8389,7902.0
2022-01-31 11:40:00,79.04,79.25,78.99,79.0,11722.0,73.8389,74.0351,73.7922,73.8016,11722.0
2022-01-31 11:45:00,79.0,79.11,79.0,79.08,7536.0,73.8016,73.9043,73.8016,73.8763,7536.0
2022-01-31 11:50:00,79.11,79.29,79.11,79.17,7406.0,73.9043,74.0725,73.9043,73.9604,7406.0
2022-01-31 11:55:00,79.14,79.37,79.08,79.37,13292.0,73.9324,74.1472,73.8763,74.1472,13292.0
2022-01-31 12:00:00,79.4,79.5,79.32,79.46,11434.0,74.1753,74.2687,74.1005,74.2313,11434.0
2022-01-31 12:05:00,79.47,79.61,79.43,79.47,16834.0,74.2407,74.3714,74.2033,74.2407,16834.0
2022-01-31 12:10:00,79.47,79.58,79.42,79.44,14992.0,74.2407,74.3434,74.1939,74.2126,14992.0
2022-01-31 12:15:00,79.42,79.71,79.39,79.7,11738.0,74.1939,74.4649,74.1659,74.4555,11738.0
2022-01-31 12:20:00,79.71,79.77,79.38,79.42,12140.0,74.4649,74.5209,74.1566,74.1939,12140.0
2022-01-31 12:25:00,79.41,79.61,79.41,79.44,9266.0,74.1846,74.3714,74.1846,74.2126,9266.0
2022-01-31 12:30:00,79.39,79.41,79.11,79.17,9802.0,74.1659,74.1846,73.9043,73.9604,9802.0
2022-01-31 12:35:00,79.15,79.44,78.99,79.36,13520.0,73.9417,74.2126,73.7922,74.1379,13520.0
2022-01-31 12:40:00,79.31,79.57,79.28,79.38,20064.0,74.0912,74.3341,74.0632,74.1566,20064.0
2022-01-31 12:45:00,79.44,79.67,79.42,79.54,14284.0,74.2126,74.4275,74.1939,74.306,14284.0
2022-01-31 12:50:00,79.6,79.68,79.51,79.65,5880.0,74.3621,74.4368,74.278,74.4088,5880.0
2022-01-31 12:55:00,79.71,79.75,79.45,79.45,11078.0,74.4649,74.5022,74.222,74.222,11078.0
2022-01-31 13:00:00,79.45,79.45,79.32,79.39,4104.0,74.222,74.222,74.1005,74.1659,4104.0
2022-01-31 13:05:00,79.37,79.39,79.22,79.27,8832.0,74.1472,74.1659,74.0071,74.0538,8832.0
2022-01-31 13:10:00,79.26,79.32,79.21,79.27,11406.0,74.0445,74.1005,73.9978,74.0538,11406.0
2022-01-31 13:15:00,79.15,79.39,79.04,79.39,5852.0,73.9417,74.1659,73.8389,74.1659,5852.0
2022-01-31 13:20:00,79.45,79.5,79.33,79.33,5282.0,74.222,74.2687,74.1099,74.1099,5282.0
2022-01-31 13:25:00,79.3,79.31,79.0,79.0,11734.0,74.0818,74.0912,73.8016,73.8016,11734.0
2022-01-31 13:30:00,78.97,78.98,78.8,78.8,11818.0,73.7736,73.7829,73.6147,73.6147,11818.0
2022-01-31 13:35:00,78.83,79.14,78.83,78.98,6956.0,73.6428,73.9324,73.6428,73.7829,6956.0
2022-01-31 13:40:00,79.01,79.15,78.94,79.03,6900.0,73.8109,73.9417,73.7455,73.8296,6900.0
2022-01-31 13:45:00,79.19,79.42,79.19,79.3,10854.0,73.9791,74.1939,73.9791,74.0818,10854.0
2022-01-31 13:50:00,79.3,79.36,79.2,79.36,13218.0,74.0818,74.1379,73.9884,74.1379,13218.0
2022-01-31 13:55:00,79.33,79.33,79.2,79.2,8328.0,74.1099,74.1099,73.9884,73.9884,8328.0
2022-01-31 14:00:00,79.25,79.28,79.17,79.25,8236.0,74.0351,74.0632,73.9604,74.0351,8236.0
2022-01-31 14:05:00,79.25,79.33,79.2,79.25,12468.0,74.0351,74.1099,73.9884,74.0351,12468.0
2022-01-31 14:10:00,79.23,79.39,79.23,79.27,8440.0,74.0164,74.1659,74.0164,74.0538,8440.0
2022-01-31 14:15:00,79.22,79.47,79.22,79.41,7676.0,74.0071,74.2407,74.0071,74.1846,7676.0
2022-01-31 14:20:00,79.41,79.69,79.24,79.69,12254.0,74.1846,74.4462,74.0258,74.4462,12254.0
2022-01-31 14:25:00,79.69,79.7,79.52,79.63,9212.0,74.4462,74.4555,74.2874,74.3901,9212.0
2022-01-31 14:30:00,79.63,79.68,79.48,79.54,11424.0,74.3901,74.4368,74.25,74.306,11424.0
2022-01-31 14:35:00,79.54,79.58,79.44,79.46,5858.0,74.306,74.3434,74.2126,74.2313,5858.0
2022-01-31 14:40:00,79.52,79.86,79.45,79.7,10678.0,74.2874,74.605,74.222,74.4555,10678.0
2022-01-31 14:45:00,79.76,79.77,79.57,79.62,10316.0,74.5116,74.5209,74.3341,74.3808,10316.0
2022-01-31 14:50:00,79.61,79.64,79.39,79.39,6894.0,74.3714,74.3995,74.1659,74.1659,6894.0
2022-01-31 14:55:00,79.5,79.55,79.39,79.48,8792.0,74.2687,74.3154,74.1659,74.25,8792.0
2022-01-31 15:00:00,79.48,79.63,79.44,79.63,13200.0,74.25,74.3901,74.2126,74.3901,13200.0
2022-01-31 15:05:00,79.63,79.66,79.35,79.35,17012.0,74.3901,74.4181,74.1285,74.1285,17012.0
2022-01-31 15:10:00,79.38,79.4,79.07,79.07,50236.0,74.1566,74.1753,73.867,73.867,50236.0
2022-01-31 15:15:00,79.07,79.2,79.0,79.16,16654.0,73.867,73.9884,73.8016,73.9511,16654.0
2022-01-31 15:20:00,79.15,79.46,79.0,79.46,14766.0,73.9417,74.2313,73.8016,74.2313,14766.0
2022-01-31 15:25:00,79.55,79.57,79.41,79.47,13404.0,74.3154,74.3341,74.1846,74.2407,13404.0
2022-01-31 15:30:00,79.53,79.64,79.39,79.58,21498.0,74.2967,74.3995,74.1659,74.3434,21498.0
2022-01-31 15:35:00,79.57,79.63,79.45,79.45,23886.0,74.3341,74.3901,74.222,74.222,23886.0
2022-01-31 15:40:00,79.51,79.56,79.39,79.42,16368.0,74.278,74.3247,74.1659,74.1939,16368.0
2022-01-31 15:45:00,79.45,79.79,79.43,79.75,14428.0,74.222,74.5396,74.2033,74.5022,14428.0
2022-01-31 15:50:00,79.79,80.11,79.68,80.07,61762.0,74.5396,74.8385,74.4368,74.8012,61762.0
2022-01-31 15:55:00,80.11,80.33,80.06,80.17,134828.0,74.8385,75.0441,74.7918,74.8946,134828.0
2022-02-01 09:30:00,80.22,81.28,80.22,81.28,19998.0,74.9413,75.9315,74.9413,75.9315,19998.0
2022-02-01 09:35:00,81.14,81.72,80.83,81.61,27160.0,75.8008,76.3426,75.5112,76.2398,27160.0
2022-02-01 09:40:00,81.71,81.91,81.3,81.57,23744.0,76.3333,76.5201,75.9502,76.2025,23744.0
2022-02-01 09:45:00,81.58,81.77,81.2,81.61,67298.0,76.2118,76.3893,75.8568,76.2398,67298.0
2022-02-01 09:50:00,81.77,81.84,81.41,81.5,32918.0,76.3893,76.4547,76.053,76.1371,32918.0
2022-02-01 09:55:00,81.45,82.1,81.26,82.07,34792.0,76.0904,76.6976,75.9129,76.6696,34792.0
2022-02-01 10:00:00,82.1,82.17,80.7,81.01,33988.0,76.6976,76.763,75.3897,75.6793,33988.0
2022-02-01 10:05:00,81.0,81.18,80.75,80.97,36740.0,75.67,75.8381,75.4364,75.6419,36740.0
2022-02-01 10:10:00,81.07,81.61,80.97,81.29,21496.0,75.7354,76.2398,75.6419,75.9409,21496.0
2022-02-01 10:15:00,81.48,81.7,81.26,81.62,9698.0,76.1184,76.3239,75.9129,76.2492,9698.0
2022-02-01 10:20:00,81.6,82.04,81.58,82.04,8580.0,76.2305,76.6415,76.2118,76.6415,8580.0
2022-02-01 10:25:00,82.04,82.24,81.96,82.06,10876.0,76.6415,76.8284,76.5668,76.6602,10876.0
2022-02-01 10:30:00,82.16,82.39,81.89,81.89,30398.0,76.7536,76.9685,76.5014,76.5014,30398.0
2022-02-01 10:35:00,81.89,82.07,81.74,81.95,8256.0,76.5014,76.6696,76.3613,76.5575,8256.0
2022-02-01 10:40:00,81.83,82.02,81.48,81.61,12062.0,76.4454,76.6229,76.1184,76.2398,12062.0
2022-02-01 10:45:00,81.61,81.96,81.53,81.91,13654.0,76.2398,76.5668,76.1651,76.5201,13654.0
2022-02-01 10:50:00,82.0,82.18,82.0,82.14,8752.0,76.6042,76.7723,76.6042,76.735,8752.0
2022-02-01 10:55:00,82.24,82.46,82.24,82.37,19510.0,76.8284,77.0339,76.8284,76.9498,19510.0
2022-02-01 11:00:00,82.37,82.39,82.14,82.19,13804.0,76.9498,76.9685,76.735,76.7817,13804.0
2022-02-01 11:05:00,82.23,82.39,82.08,82.36,14738.0,76.819,76.9685,76.6789,76.9405,14738.0
2022-02-01 11:10:00,82.35,82.59,82.35,82.59,16074.0,76.9311,77.1553,76.9311,77.1553,16074.0
2022-02-01 11:15:00,82.58,82.64,82.49,82.63,11032.0,77.146,77.2021,77.0619,77.1927,11032.0
2022-02-01 11:20:00,82.67,82.68,82.1,82.14,26714.0,77.2301,77.2394,76.6976,76.735,26714.0
2022-02-01 11:25:00,82.07,82.41,82.07,82.39,6140.0,76.6696,76.9872,76.6696,76.9685,6140.0
2022-02-01 11:30:00,82.33,82.45,82.13,82.34,14196.0,76.9125,77.0246,76.7256,76.9218,14196.0
2022-02-01 11:35:00,82.33,82.33,82.14,82.27,11352.0,76.9125,76.9125,76.735,76.8564,11352.0
2022-02-01 11:40:00,82.35,82.58,82.35,82.53,7426.0,76.9311,77.146,76.9311,77.0993,7426.0
2022-02-01 11:45:00,82.54,82.72,82.52,82.54,9612.0,77.1086,77.2768,77.09,77.1086,9612.0
2022-02-01 11:50:00,82.5,82.71,82.45,82.67,10156.0,77.0713,77.2675,77.0246,77.2301,10156.0
2022-02-01 11:55:00,82.67,82.73,82.39,82.39,13538.0,77.2301,77.2861,76.9685,76.9685,13538.0
2022-02-01 12:00:00,82.47,82.48,82.27,82.44,7996.0,77.0432,77.0526,76.8564,77.0152,7996.0
2022-02-01 12:05:00,82.45,82.47,82.27,82.39,19572.0,77.0246,77.0432,76.8564,76.9685,19572.0
2022-02-01 12:10:00,82.39,82.39,81.96,82.11,25810.0,76.9685,76.9685,76.5668,76.7069,25810.0
2022-02-01 12:15:00,82.12,82.17,81.97,82.02,5280.0,76.7163,76.763,76.5761,76.6229,5280.0
2022-02-01 12:20:00,82.02,82.1,81.75,81.8,16872.0,76.6229,76.6976,76.3706,76.4173,16872.0
2022-02-01 12:25:00,81.76,81.85,81.67,81.78,16074.0,76.38,76.464,76.2959,76.3986,16074.0
2022-02-01 12:30:00,81.8,81.98,81.4,81.4,15120.0,76.4173,76.5855,76.0437,76.0437,15120.0
2022-02-01 12:35:00,81.52,81.74,81.52,81.66,12066.0,76.1558,76.3613,76.1558,76.2865,12066.0
2022-02-01 12:40:00,81.65,81.81,81.54,81.62,12644.0,76.2772,76.4267,76.1744,76.2492,12644.0
2022-02-01 12:45:00,81.62,81.62,81.44,81.48,5680.0,76.2492,76.2492,76.081,76.1184,5680.0
2022-02-01 12:50:00,81.43,81.54,81.33,81.39,17922.0,76.0717,76.1744,75.9783,76.0343,17922.0
2022-02-01 12:55:00,81.41,81.74,81.4,81.67,12312.0,76.053,76.3613,76.0437,76.2959,12312.0
2022-02-01 13:00:00,81.67,81.88,81.56,81.57,10224.0,76.2959,76.4921,76.1931,76.2025,10224.0
2022-02-01 13:05:00,81.5,81.64,81.39,81.46,16194.0,76.1371,76.2679,76.0343,76.0997,16194.0
2022-02-01 13:10:00,81.46,81.61,81.44,81.53,11174.0,76.0997,76.2398,76.081,76.1651,11174.0
2022-02-01 13:15:00,81.46,81.58,81.46,81.53,6466.0,76.0997,76.2118,76.0997,76.1651,6466.0
2022-02-01 13:20:00,81.56,81.56,81.47,81.48,4278.0,76.1931,76.1931,76.109,76.1184,4278.0
2022-02-01 13:25:00,81.48,81.75,81.48,81.64,10180.0,76.1184,76.3706,76.1184,76.2679,10180.0
2022-02-01 13:30:00,81.6,81.63,81.45,81.45,7922.0,76.2305,76.2585,76.0904,76.0904,7922.0
2022-02-01 13:35:00,81.41,81.58,81.33,81.53,9452.0,76.053,76.2118,75.9783,76.1651,9452.0
2022-02-01 13:40:00,81.47,81.51,81.29,81.38,10250.0,76.109,76.1464,75.9409,76.025,10250.0
2022-02-01 13:45:00,81.42,81.49,81.3,81.49,13608.0,76.0623,76.1277,75.9502,76.1277,13608.0
2022-02-01 13:50:00,81.64,81.64,81.3,81.32,13366.0,76.2679,76.2679,75.9502,75.9689,13366.0
2022-02-01 13:55:00,81.27,81.28,80.98,81.2,12314.0,75.9222,75.9315,75.6513,75.8568,12314.0
2022-02-01 14:00:00,81.17,81.49,81.16,81.45,6376.0,75.8288,76.1277,75.8194,76.0904,6376.0
2022-02-01 14:05:00,81.41,81.48,81.31,81.34,12140.0,76.053,76.1184,75.9596,75.9876,12140.0
2022-02-01 14:10:00,81.41,81.51,81.25,81.32,10466.0,76.053,76.1464,75.9035,75.9689,10466.0
2022-02-01 14:15:00,81.42,81.42,81.23,81.33,11476.0,76.0623,76.0623,75.8848,75.9783,11476.0
2022-02-01 14:20:00,81.3,81.3,80.99,81.25,16960.0,75.9502,75.9502,75.6606,75.9035,16960.0
2022-02-01 14:25:00,81.25,81.25,81.11,81.22,9584.0,75.9035,75.9035,75.7727,75.8755,9584.0
2022-02-01 14:30:00,81.29,81.5,81.29,81.45,14378.0,75.9409,76.1371,75.9409,76.0904,14378.0
2022-02-01 14:35:00,81.47,81.54,81.31,81.45,13608.0,76.109,76.1744,75.9596,76.0904,13608.0
2022-02-01 14:40:00,81.48,81.67,81.42,81.67,7198.0,76.1184,76.2959,76.0623,76.2959,7198.0
2022-02-01 14:45:00,81.67,81.8,81.63,81.75,22524.0,76.2959,76.4173,76.2585,76.3706,22524.0
2022-02-01 14:50:00,81.81,81.91,81.71,81.77,16624.0,76.4267,76.5201,76.3333,76.3893,16624.0
2022-02-01 14:55:00,81.83,81.87,81.67,81.8,16928.0,76.4454,76.4827,76.2959,76.4173,16928.0
2022-02-01 15:00:00,81.74,82.01,81.71,81.92,19620.0,76.3613,76.6135,76.3333,76.5294,19620.0
2022-02-01 15:05:00,81.88,81.99,81.75,81.9,25686.0,76.4921,76.5948,76.3706,76.5108,25686.0
2022-02-01 15:10:00,81.9,82.0,81.86,81.95,40160.0,76.5108,76.6042,76.4734,76.5575,40160.0
2022-02-01 15:15:00,81.92,82.07,81.86,82.0,28510.0,76.5294,76.6696,76.4734,76.6042,28510.0
2022-02-01 15:20:00,82.03,82.05,81.86,81.96,16210.0,76.6322,76.6509,76.4734,76.5668,16210.0
2022-02-01 15:25:00,81.99,82.24,81.97,82.21,31404.0,76.5948,76.8284,76.5761,76.8004,31404.0
2022-02-01 15:30:00,82.25,82.42,82.24,82.31,51972.0,76.8377,76.9965,76.8284,76.8938,51972.0
2022-02-01 15:35:00,82.29,82.38,82.07,82.14,40446.0,76.8751,76.9592,76.6696,76.735,40446.0
2022-02-01 15:40:00,82.13,82.26,82.06,82.11,50404.0,76.7256,76.8471,76.6602,76.7069,50404.0
2022-02-01 15:45:00,82.14,82.47,82.11,82.45,78232.0,76.735,77.0432,76.7069,77.0246,78232.0
2022-02-01 15:50:00,82.52,82.66,82.41,82.64,109130.0,77.09,77.2207,76.9872,77.2021,109130.0
2022-02-01 15:55:00,82.63,82.83,82.38,82.4,304240.0,77.1927,77.3796,76.9592,76.9778,304240.0
2022-02-02 09:30:00,82.5,82.57,82.03,82.24,19036.0,77.0713,77.1367,76.6322,76.8284,19036.0
2022-02-02 09:35:00,82.24,82.33,81.5,81.52,26074.0,76.8284,76.9125,76.1371,76.1558,26074.0
2022-02-02 09:40:00,81.52,81.79,80.5,80.51,35612.0,76.1558,76.408,75.2029,75.2122,35612.0
2022-02-02 09:45:00,80.76,80.76,80.03,80.07,13082.0,75.4458,75.4458,74.7638,74.8012,13082.0
2022-02-02 09:50:00,80.09,80.45,80.09,80.37,36404.0,74.8199,75.1562,74.8199,75.0814,36404.0
2022-02-02 09:55:00,80.37,80.84,80.37,80.71,15780.0,75.0814,75.5205,75.0814,75.3991,15780.0
2022-02-02 10:00:00,80.7,81.02,80.7,81.02,14780.0,75.3897,75.6887,75.3897,75.6887,14780.0
2022-02-02 10:05:00,81.0,81.27,80.97,81.16,14988.0,75.67,75.9222,75.6419,75.8194,14988.0
2022-02-02 10:10:00,81.16,81.16,80.44,80.44,22810.0,75.8194,75.8194,75.1468,75.1468,22810.0
2022-02-02 10:15:00,80.52,80.99,80.52,80.81,23162.0,75.2216,75.6606,75.2216,75.4925,23162.0
2022-02-02 10:20:00,80.86,80.97,80.5,80.52,24394.0,75.5392,75.6419,75.2029,75.2216,24394.0
2022-02-02 10:25:00,80.58,80.67,80.26,80.39,24008.0,75.2776,75.3617,74.9787,75.1001,24008.0
2022-02-02 10:30:00,80.52,80.64,80.46,80.52,17590.0,75.2216,75.3337,75.1655,75.2216,17590.0
2022-02-02 10:35:00,80.55,81.0,80.29,80.95,22572.0,75.2496,75.67,75.0067,75.6233,22572.0
2022-02-02 10:40:00,81.04,81.16,80.74,81.12,19954.0,75.7073,75.8194,75.4271,75.7821,19954.0
2022-02-02 10:45:00,81.14,81.73,81.14,81.73,15004.0,75.8008,76.3519,75.8008,76.3519,15004.0
2022-02-02 10:50:00,81.65,81.83,81.19,81.27,17196.0,76.2772,76.4454,75.8475,75.9222,17196.0
2022-02-02 10:55:00,81.29,81.35,81.01,81.24,24590.0,75.9409,75.9969,75.6793,75.8942,24590.0
2022-02-02 11:00:00,81.23,81.23,80.76,80.77,17864.0,75.8848,75.8848,75.4458,75.4551,17864.0
2022-02-02 11:05:00,80.89,80.89,80.41,80.41,15446.0,75.5672,75.5672,75.1188,75.1188,15446.0
2022-02-02 11:10:00,80.41,80.58,80.35,80.42,13716.0,75.1188,75.2776,75.0627,75.1281,13716.0
2022-02-02 11:15:00,80.45,80.5,80.36,80.39,13764.0,75.1562,75.2029,75.0721,75.1001,13764.0
2022-02-02 11:20:00,80.48,80.52,80.32,80.48,8984.0,75.1842,75.2216,75.0347,75.1842,8984.0
2022-02-02 11:25:00,80.5,80.58,80.36,80.46,26264.0,75.2029,75.2776,75.0721,75.1655,26264.0
2022-02-02 11:30:00,80.47,80.47,80.23,80.33,11622.0,75.1748,75.1748,74.9506,75.0441,11622.0
2022-02-02 11:35:00,80.32,80.36,80.12,80.13,12470.0,75.0347,75.0721,74.8479,74.8572,12470.0
2022-02-02 11:40:00,80.14,80.44,80.14,80.44,16142.0,74.8666,75.1468,74.8666,75.1468,16142.0
2022-02-02 11:45:00,80.5,80.74,80.35,80.6,12664.0,75.2029,75.4271,75.0627,75.2963,12664.0
2022-02-02 11:50:00,80.59,80.92,80.56,80.76,16876.0,75.287,75.5952,75.2589,75.4458,16876.0
2022-02-02 11:55:00,80.72,80.91,80.58,80.91,8978.0,75.4084,75.5859,75.2776,75.5859,8978.0
2022-02-02 12:00:00,80.77,80.84,80.5,80.63,18654.0,75.4551,75.5205,75.2029,75.3243,18654.0
2022-02-02 12:05:00,80.74,81.07,80.69,81.0,10652.0,75.4271,75.7354,75.3804,75.67,10652.0
2022-02-02 12:10:00,81.01,81.1,80.92,81.01,19430.0,75.6793,75.7634,75.5952,75.6793,19430.0
2022-02-02 12:15:00,80.97,81.02,80.75,80.79,11228.0,75.6419,75.6887,75.4364,75.4738,11228.0
2022-02-02 12:20:00,80.78,81.05,80.78,80.88,5694.0,75.4644,75.7167,75.4644,75.5579,5694.0
2022-02-02 12:25:00,80.86,80.94,80.79,80.86,7228.0,75.5392,75.6139,75.4738,75.5392,7228.0
2022-02-02 12:30:00,80.89,81.08,80.89,81.05,6986.0,75.5672,75.7447,75.5672,75.7167,6986.0
2022-02-02 12:35:00,81.08,81.1,80.92,81.07,8026.0,75.7447,75.7634,75.5952,75.7354,8026.0
2022-02-02 12:40:00,81.08,81.32,81.07,81.25,6336.0,75.7447,75.9689,75.7354,75.9035,6336.0
2022-02-02 12:45:00,81.33,81.49,81.3,81.49,10022.0,75.9783,76.1277,75.9502,76.1277,10022.0
2022-02-02 12:50:00,81.49,81.57,81.41,81.57,5176.0,76.1277,76.2025,76.053,76.2025,5176.0
2022-02-02 12:55:00,81.54,81.58,81.35,81.58,13560.0,76.1744,76.2118,75.9969,76.2118,13560.0
2022-02-02 13:00:00,81.53,81.54,81.42,81.48,5034.0,76.1651,76.1744,76.0623,76.1184,5034.0
2022-02-02 13:05:00,81.43,81.43,81.27,81.27,7600.0,76.0717,76.0717,75.9222,75.9222,7600.0
2022-02-02 13:10:00,81.2,81.32,80.99,81.32,11382.0,75.8568,75.9689,75.6606,75.9689,11382.0
2022-02-02 13:15:00,81.32,81.5,81.3,81.39,7778.0,75.9689,76.1371,75.9502,76.0343,7778.0
2022-02-02 13:20:00,81.45,81.5,81.27,81.3,11056.0,76.0904,76.1371,75.9222,75.9502,11056.0
2022-02-02 13:25:00,81.3,81.3,81.14,81.22,7214.0,75.9502,75.9502,75.8008,75.8755,7214.0
2022-02-02 13:30:00,81.17,81.5,81.16,81.47,9064.0,75.8288,76.1371,75.8194,76.109,9064.0
2022-02-02 13:35:00,81.47,81.52,81.25,81.29,9354.0,76.109,76.1558,75.9035,75.9409,9354.0
2022-02-02 13:40:00,81.29,81.38,81.25,81.35,8022.0,75.9409,76.025,75.9035,75.9969,8022.0
2022-02-02 13:45:00,81.41,81.41,81.31,81.33,7742.0,76.053,76.053,75.9596,75.9783,7742.0
2022-02-02 13:50:00,81.36,81.44,81.28,81.39,6034.0,76.0063,76.081,75.9315,76.0343,6034.0
2022-02-02 13:55:00,81.51,81.69,81.51,81.63,11928.0,76.1464,76.3146,76.1464,76.2585,11928.0
2022-02-02 14:00:00,81.64,81.91,81.64,81.89,19166.0,76.2679,76.5201,76.2679,76.5014,19166.0
2022-02-02 14:05:00,81.89,81.89,81.66,81.71,18832.0,76.5014,76.5014,76.2865,76.3333,18832.0
2022-02-02 14:10:00,81.76,81.81,81.59,81.59,11162.0,76.38,76.4267,76.2211,76.2211,11162.0
2022-02-02 14:15:00,81.64,81.69,81.36,81.69,17008.0,76.2679,76.3146,76.0063,76.3146,17008.0
2022-02-02 14:20:00,81.65,81.65,81.44,81.44,10230.0,76.2772,76.2772,76.081,76.081,10230.0
2022-02-02 14:25:00,81.42,81.52,81.36,81.47,19930.0,76.0623,76.1558,76.0063,76.109,19930.0
2022-02-02 14:30:00,81.52,81.76,81.47,81.73,20572.0,76.1558,76.38,76.109,76.3519,20572.0
2022-02-02 14:35:00,81.89,81.92,81.84,81.9,12760.0,76.5014,76.5294,76.4547,76.5108,12760.0
2022-02-02 14:40:00,81.94,82.17,81.94,82.06,10482.0,76.5481,76.763,76.5481,76.6602,10482.0
2022-02-02 14:45:00,82.07,82.17,82.01,82.11,19476.0,76.6696,76.763,76.6135,76.7069,19476.0
2022-02-02 14:50:00,82.15,82.24,82.11,82.19,8398.0,76.7443,76.8284,76.7069,76.7817,8398.0
2022-02-02 14:55:00,82.17,82.21,82.03,82.03,13298.0,76.763,76.8004,76.6322,76.6322,13298.0
2022-02-02 15:00:00,82.02,82.25,81.86,82.25,10830.0,76.6229,76.8377,76.4734,76.8377,10830.0
2022-02-02 15:05:00,82.25,82.25,81.92,81.92,21010.0,76.8377,76.8377,76.5294,76.5294,21010.0
2022-02-02 15:10:00,81.88,81.97,81.77,81.94,14974.0,76.4921,76.5761,76.3893,76.5481,14974.0
2022-02-02 15:15:00,81.94,82.07,81.91,82.05,15494.0,76.5481,76.6696,76.5201,76.6509,15494.0
2022-02-02 15:20:00,82.04,82.08,81.72,81.72,20556.0,76.6415,76.6789,76.3426,76.3426,20556.0
2022-02-02 15:25:00,81.73,81.95,81.7,81.79,15448.0,76.3519,76.5575,76.3239,76.408,15448.0
2022-02-02 15:30:00,81.82,81.88,81.72,81.86,16394.0,76.436,76.4921,76.3426,76.4734,16394.0
2022-02-02 15:35:00,81.86,81.86,81.48,81.56,18092.0,76.4734,76.4734,76.1184,76.1931,18092.0
2022-02-02 15:40:00,81.54,81.64,81.42,81.64,21890.0,76.1744,76.2679,76.0623,76.2679,21890.0
2022-02-02 15:45:00,81.67,81.88,81.67,81.83,33980.0,76.2959,76.4921,76.2959,76.4454,33980.0
2022-02-02 15:50:00,81.77,81.85,81.66,81.81,51348.0,76.3893,76.464,76.2865,76.4267,51348.0
2022-02-02 15:55:00,81.82,82.13,81.82,81.91,126900.0,76.436,76.7256,76.436,76.5201,126900.0
2022-02-03 09:30:00,80.83,80.98,80.33,80.75,43406.0,75.5112,75.6513,75.0441,75.4364,43406.0
2022-02-03 09:35:00,80.75,81.49,80.75,81.25,9886.0,75.4364,76.1277,75.4364,75.9035,9886.0
2022-02-03 09:40:00,81.49,81.7,81.26,81.44,7714.0,76.1277,76.3239,75.9129,76.081,7714.0
2022-02-03 09:45:00,81.52,81.52,80.8,80.81,13066.0,76.1558,76.1558,75.4831,75.4925,13066.0
2022-02-03 09:50:00,80.97,81.0,80.34,80.63,15234.0,75.6419,75.67,75.0534,75.3243,15234.0
2022-02-03 09:55:00,80.52,80.7,80.36,80.62,10866.0,75.2216,75.3897,75.0721,75.315,10866.0
2022-02-03 10:00:00,80.62,81.03,80.53,80.82,8028.0,75.315,75.698,75.2309,75.5018,8028.0
2022-02-03 10:05:00,81.0,81.3,80.76,81.11,25982.0,75.67,75.9502,75.4458,75.7727,25982.0
2022-02-03 10:10:00,81.03,81.25,80.86,81.23,13694.0,75.698,75.9035,75.5392,75.8848,13694.0
2022-02-03 10:15:00,81.32,81.67,81.23,81.67,19922.0,75.9689,76.2959,75.8848,76.2959,19922.0
2022-02-03 10:20:00,81.86,82.2,81.6,81.72,4826.0,76.4734,76.791,76.2305,76.3426,4826.0
2022-02-03 10:25:00,81.8,82.03,81.76,81.92,10424.0,76.4173,76.6322,76.38,76.5294,10424.0
2022-02-03 10:30:00,82.2,82.35,81.85,81.85,10664.0,76.791,76.9311,76.464,76.464,10664.0
2022-02-03 10:35:00,81.78,81.94,81.67,81.94,6286.0,76.3986,76.5481,76.2959,76.5481,6286.0
2022-02-03 10:40:00,81.92,82.0,81.81,81.96,5722.0,76.5294,76.6042,76.4267,76.5668,5722.0
2022-02-03 10:45:00,81.94,81.94,81.6,81.6,4360.0,76.5481,76.5481,76.2305,76.2305,4360.0
2022-02-03 10:50:00,81.7,82.0,81.69,82.0,7100.0,76.3239,76.6042,76.3146,76.6042,7100.0
2022-02-03 10:55:00,82.04,82.33,82.0,82.0,10696.0,76.6415,76.9125,76.6042,76.6042,10696.0
2022-02-03 11:00:00,81.85,81.92,81.73,81.77,5784.0,76.464,76.5294,76.3519,76.3893,5784.0
2022-02-03 11:05:00,81.83,81.99,81.63,81.99,7190.0,76.4454,76.5948,76.2585,76.5948,7190.0
2022-02-03 11:10:00,81.99,82.22,81.99,82.17,4414.0,76.5948,76.8097,76.5948,76.763,4414.0
2022-02-03 11:15:00,82.19,82.22,81.95,82.22,8238.0,76.7817,76.8097,76.5575,76.8097,8238.0
2022-02-03 11:20:00,82.14,82.14,81.61,81.61,11338.0,76.735,76.735,76.2398,76.2398,11338.0
2022-02-03 11:25:00,81.67,81.74,81.46,81.53,13300.0,76.2959,76.3613,76.0997,76.1651,13300.0
2022-02-03 11:30:00,81.52,81.6,81.44,81.49,7462.0,76.1558,76.2305,76.081,76.1277,7462.0
2022-02-03 11:35:00,81.53,81.6,81.36,81.37,4034.0,76.1651,76.2305,76.0063,76.0156,4034.0
2022-02-03 11:40:00,81.35,81.4,81.24,81.3,3222.0,75.9969,76.0437,75.8942,75.9502,3222.0
2022-02-03 11:45:00,81.3,81.31,81.07,81.19,7794.0,75.9502,75.9596,75.7354,75.8475,7794.0
2022-02-03 11:50:00,81.22,81.33,80.99,80.99,13054.0,75.8755,75.9783,75.6606,75.6606,13054.0
2022-02-03 11:55:00,81.07,81.2,80.67,80.76,24926.0,75.7354,75.8568,75.3617,75.4458,24926.0
2022-02-03 12:00:00,80.7,80.86,80.56,80.61,26826.0,75.3897,75.5392,75.2589,75.3056,26826.0
2022-02-03 12:05:00,80.64,80.91,80.64,80.91,4896.0,75.3337,75.5859,75.3337,75.5859,4896.0
2022-02-03 12:10:00,80.87,81.18,80.87,81.14,8454.0,75.5485,75.8381,75.5485,75.8008,8454.0
2022-02-03 12:15:00,81.15,81.16,80.83,80.83,5424.0,75.8101,75.8194,75.5112,75.5112,5424.0
2022-02-03 12:20:00,80.92,81.13,80.83,81.13,9802.0,75.5952,75.7914,75.5112,75.7914,9802.0
2022-02-03 12:25:00,81.19,81.26,80.94,80.98,6000.0,75.8475,75.9129,75.6139,75.6513,6000.0
2022-02-03 12:30:00,81.0,81.0,80.8,80.89,8294.0,75.67,75.67,75.4831,75.5672,8294.0
2022-02-03 12:35:00,81.01,81.26,81.01,81.14,6006.0,75.6793,75.9129,75.6793,75.8008,6006.0
2022-02-03 12:40:00,81.22,81.23,81.11,81.19,1400.0,75.8755,75.8848,75.7727,75.8475,1400.0
2022-02-03 12:45:00,81.14,81.14,81.01,81.07,3412.0,75.8008,75.8008,75.6793,75.7354,3412.0
2022-02-03 12:50:00,81.1,81.27,81.1,81.17,2006.0,75.7634,75.9222,75.7634,75.8288,2006.0
2022-02-03 12:55:00,81.16,81.38,81.06,81.38,4920.0,75.8194,76.025,75.726,76.025,4920.0
2022-02-03 13:00:00,81.27,81.27,81.1,81.16,2800.0,75.9222,75.9222,75.7634,75.8194,2800.0
2022-02-03 13:05:00,81.23,81.45,81.23,81.37,3526.0,75.8848,76.0904,75.8848,76.0156,3526.0
2022-02-03 13:10:00,81.28,81.28,81.08,81.1,3276.0,75.9315,75.9315,75.7447,75.7634,3276.0
2022-02-03 13:15:00,81.15,81.16,81.01,81.13,6528.0,75.8101,75.8194,75.6793,75.7914,6528.0
2022-02-03 13:20:00,81.19,81.5,81.12,81.48,7730.0,75.8475,76.1371,75.7821,76.1184,7730.0
2022-02-03 13:25:00,81.45,81.47,81.27,81.27,4350.0,76.0904,76.109,75.9222,75.9222,4350.0
2022-02-03 13:30:00,81.38,81.74,81.38,81.74,8296.0,76.025,76.3613,76.025,76.3613,8296.0
2022-02-03 13:35:00,81.7,81.7,81.39,81.39,5268.0,76.3239,76.3239,76.0343,76.0343,5268.0
2022-02-03 13:40:00,81.4,81.55,81.39,81.48,6436.0,76.0437,76.1838,76.0343,76.1184,6436.0
2022-02-03 13:45:00,81.56,81.69,81.53,81.65,3920.0,76.1931,76.3146,76.1651,76.2772,3920.0
2022-02-03 13:50:00,81.65,81.65,81.54,81.54,2220.0,76.2772,76.2772,76.1744,76.1744,2220.0
2022-02-03 13:55:00,81.53,81.77,81.5,81.77,12818.0,76.1651,76.3893,76.1371,76.3893,12818.0
2022-02-03 14:00:00,81.82,82.0,81.8,81.86,6880.0,76.436,76.6042,76.4173,76.4734,6880.0
2022-02-03 14:05:00,81.97,81.97,81.72,81.74,3000.0,76.5761,76.5761,76.3426,76.3613,3000.0
2022-02-03 14:10:00,81.77,81.8,81.63,81.69,5024.0,76.3893,76.4173,76.2585,76.3146,5024.0
2022-02-03 14:15:00,81.73,81.9,81.66,81.9,6408.0,76.3519,76.5108,76.2865,76.5108,6408.0
2022-02-03 14:20:00,81.83,81.92,81.83,81.86,3200.0,76.4454,76.5294,76.4454,76.4734,3200.0
2022-02-03 14:25:00,81.89,81.91,81.74,81.76,4336.0,76.5014,76.5201,76.3613,76.38,4336.0
2022-02-03 14:30:00,81.71,81.8,81.63,81.75,4316.0,76.3333,76.4173,76.2585,76.3706,4316.0
2022-02-03 14:35:00,81.79,81.89,81.62,81.67,10546.0,76.408,76.5014,76.2492,76.2959,10546.0
2022-02-03 14:40:00,81.61,81.67,81.55,81.64,5724.0,76.2398,76.2959,76.1838,76.2679,5724.0
2022-02-03 14:45:00,81.61,81.61,81.42,81.6,5960.0,76.2398,76.2398,76.0623,76.2305,5960.0
2022-02-03 14:50:00,81.66,81.71,81.54,81.63,8366.0,76.2865,76.3333,76.1744,76.2585,8366.0
2022-02-03 14:55:00,81.66,81.78,81.64,81.65,8640.0,76.2865,76.3986,76.2679,76.2772,8640.0
2022-02-03 15:00:00,81.72,81.91,81.46,81.5,14948.0,76.3426,76.5201,76.0997,76.1371,14948.0
2022-02-03 15:05:00,81.52,81.57,81.42,81.48,4382.0,76.1558,76.2025,76.0623,76.1184,4382.0
2022-02-03 15:10:00,81.49,81.59,81.48,81.58,10884.0,76.1277,76.2211,76.1184,76.2118,10884.0
2022-02-03 15:15:00,81.58,81.69,81.53,81.61,11034.0,76.2118,76.3146,76.1651,76.2398,11034.0
2022-02-03 15:20:00,81.61,81.73,81.45,81.48,9428.0,76.2398,76.3519,76.0904,76.1184,9428.0
2022-02-03 15:25:00,81.48,81.48,81.31,81.36,9720.0,76.1184,76.1184,75.9596,76.0063,9720.0
2022-02-03 15:30:00,81.36,81.36,81.01,81.01,11320.0,76.0063,76.0063,75.6793,75.6793,11320.0
2022-02-03 15:35:00,81.08,81.08,80.92,81.0,18748.0,75.7447,75.7447,75.5952,75.67,18748.0
2022-02-03 15:40:00,80.97,81.08,80.86,80.96,20188.0,75.6419,75.7447,75.5392,75.6326,20188.0
2022-02-03 15:45:00,80.89,80.97,80.75,80.94,25922.0,75.5672,75.6419,75.4364,75.6139,25922.0
2022-02-03 15:50:00,80.83,80.83,80.52,80.56,39178.0,75.5112,75.5112,75.2216,75.2589,39178.0
2022-02-03 15:55:00,80.59,80.92,80.59,80.81,89288.0,75.287,75.5952,75.287,75.4925,89288.0
2022-02-04 09:30:00,81.19,81.58,80.26,80.51,13748.0,75.8475,76.2118,74.9787,75.2122,13748.0
2022-02-04 09:35:00,80.35,80.57,79.83,80.2,16318.0,75.0627,75.2683,74.577,74.9226,16318.0
2022-02-04 09:40:00,80.42,80.93,80.2,80.52,3600.0,75.1281,75.6046,74.9226,75.2216,3600.0
2022-02-04 09:45:00,80.55,80.58,80.31,80.58,4082.0,75.2496,75.2776,75.0254,75.2776,4082.0
2022-02-04 09:50:00,80.12,80.18,79.92,80.18,16730.0,74.8479,74.9039,74.661,74.9039,16730.0
2022-02-04 09:55:00,80.24,80.63,80.24,80.59,9446.0,74.96,75.3243,74.96,75.287,9446.0
2022-02-04 10:00:00,80.59,80.83,80.57,80.57,5636.0,75.287,75.5112,75.2683,75.2683,5636.0
2022-02-04 10:05:00,80.7,81.17,80.7,80.71,11986.0,75.3897,75.8288,75.3897,75.3991,11986.0
2022-02-04 10:10:00,80.64,81.39,80.6,81.39,19438.0,75.3337,76.0343,75.2963,76.0343,19438.0
2022-02-04 10:15:00,81.39,81.6,81.39,81.55,8712.0,76.0343,76.2305,76.0343,76.1838,8712.0
2022-02-04 10:20:00,81.6,81.95,81.6,81.89,5218.0,76.2305,76.5575,76.2305,76.5014,5218.0
2022-02-04 10:25:00,81.86,82.25,81.82,82.01,15302.0,76.4734,76.8377,76.436,76.6135,15302.0
2022-02-04 10:30:00,81.82,82.08,81.75,81.97,7776.0,76.436,76.6789,76.3706,76.5761,7776.0
2022-02-04 10:35:00,82.03,82.03,81.49,81.5,12102.0,76.6322,76.6322,76.1277,76.1371,12102.0
2022-02-04 10:40:00,81.63,81.63,81.19,81.19,12948.0,76.2585,76.2585,75.8475,75.8475,12948.0
2022-02-04 10:45:00,81.19,81.19,80.41,80.41,31320.0,75.8475,75.8475,75.1188,75.1188,31320.0
2022-02-04 10:50:00,80.37,80.39,80.06,80.13,35068.0,75.0814,75.1001,74.7918,74.8572,35068.0
2022-02-04 10:55:00,80.09,80.33,80.08,80.16,12932.0,74.8199,75.0441,74.8105,74.8852,12932.0
2022-02-04 11:00:00,80.07,80.5,80.06,80.47,9684.0,74.8012,75.2029,74.7918,75.1748,9684.0
2022-02-04 11:05:00,80.31,80.31,80.06,80.12,10494.0,75.0254,75.0254,74.7918,74.8479,10494.0
2022-02-04 11:10:00,80.17,80.28,79.99,80.21,10280.0,74.8946,74.9974,74.7264,74.932,10280.0
2022-02-04 11:15:00,80.09,80.2,80.0,80.2,5266.0,74.8199,74.9226,74.7358,74.9226,5266.0
2022-02-04 11:20:00,80.03,80.27,79.9,80.27,7706.0,74.7638,74.988,74.6424,74.988,7706.0
2022-02-04 11:25:00,80.29,80.83,80.29,80.65,38356.0,75.0067,75.5112,75.0067,75.343,38356.0
2022-02-04 11:30:00,80.7,80.92,80.7,80.92,3892.0,75.3897,75.5952,75.3897,75.5952,3892.0
2022-02-04 11:35:00,81.12,81.24,80.82,80.83,26632.0,75.7821,75.8942,75.5018,75.5112,26632.0
2022-02-04 11:40:00,80.75,80.95,80.75,80.91,5962.0,75.4364,75.6233,75.4364,75.5859,5962.0
2022-02-04 11:45:00,80.99,81.07,80.81,80.81,4286.0,75.6606,75.7354,75.4925,75.4925,4286.0
2022-02-04 11:50:00,80.8,80.8,80.54,80.64,4662.0,75.4831,75.4831,75.2402,75.3337,4662.0
2022-02-04 11:55:00,80.75,81.05,80.69,80.69,19040.0,75.4364,75.7167,75.3804,75.3804,19040.0
2022-02-04 12:00:00,80.77,80.77,80.53,80.57,16354.0,75.4551,75.4551,75.2309,75.2683,16354.0
2022-02-04 12:05:00,80.53,80.65,80.36,80.65,12668.0,75.2309,75.343,75.0721,75.343,12668.0
2022-02-04 12:10:00,80.6,80.73,80.45,80.73,2694.0,75.2963,75.4177,75.1562,75.4177,2694.0
2022-02-04 12:15:00,80.63,80.85,80.63,80.82,2462.0,75.3243,75.5298,75.3243,75.5018,2462.0
2022-02-04 12:20:00,80.63,80.77,80.62,80.76,2502.0,75.3243,75.4551,75.315,75.4458,2502.0
2022-02-04 12:25:00,80.8,80.86,80.76,80.79,3200.0,75.4831,75.5392,75.4458,75.4738,3200.0
2022-02-04 12:30:00,80.86,80.92,80.76,80.9,6244.0,75.5392,75.5952,75.4458,75.5766,6244.0
2022-02-04 12:35:00,80.83,81.0,80.83,81.0,1666.0,75.5112,75.67,75.5112,75.67,1666.0
2022-02-04 12:40:00,81.16,81.16,81.04,81.12,7810.0,75.8194,75.8194,75.7073,75.7821,7810.0
2022-02-04 12:45:00,81.12,81.26,81.06,81.26,5804.0,75.7821,75.9129,75.726,75.9129,5804.0
2022-02-04 12:50:00,81.36,81.36,81.16,81.17,3156.0,76.0063,76.0063,75.8194,75.8288,3156.0
2022-02-04 12:55:00,81.16,81.31,81.11,81.31,4532.0,75.8194,75.9596,75.7727,75.9596,4532.0
2022-02-04 13:00:00,81.31,81.55,81.31,81.55,3330.0,75.9596,76.1838,75.9596,76.1838,3330.0
2022-02-04 13:05:00,81.59,81.68,81.54,81.66,4690.0,76.2211,76.3052,76.1744,76.2865,4690.0
2022-02-04 13:10:00,81.64,81.69,81.6,81.66,3902.0,76.2679,76.3146,76.2305,76.2865,3902.0
2022-02-04 13:15:00,81.64,81.64,81.39,81.54,5664.0,76.2679,76.2679,76.0343,76.1744,5664.0
2022-02-04 13:20:00,81.61,81.73,81.61,81.73,3226.0,76.2398,76.3519,76.2398,76.3519,3226.0
2022-02-04 13:25:00,81.66,81.69,81.57,81.57,6018.0,76.2865,76.3146,76.2025,76.2025,6018.0
2022-02-04 13:30:00,81.63,81.81,81.63,81.78,3390.0,76.2585,76.4267,76.2585,76.3986,3390.0
2022-02-04 13:35:00,81.81,81.81,81.7,81.8,2888.0,76.4267,76.4267,76.3239,76.4173,2888.0
2022-02-04 13:40:00,81.84,81.98,81.79,81.94,4884.0,76.4547,76.5855,76.408,76.5481,4884.0
2022-02-04 13:45:00,81.9,81.9,81.74,81.74,5458.0,76.5108,76.5108,76.3613,76.3613,5458.0
2022-02-04 13:50:00,81.75,81.85,81.75,81.85,3456.0,76.3706,76.464,76.3706,76.464,3456.0
2022-02-04 13:55:00,81.88,82.01,81.86,81.96,3836.0,76.4921,76.6135,76.4734,76.5668,3836.0
2022-02-04 14:00:00,81.92,81.92,81.82,81.87,5954.0,76.5294,76.5294,76.436,76.4827,5954.0
2022-02-04 14:05:00,81.84,81.93,81.76,81.79,5508.0,76.4547,76.5388,76.38,76.408,5508.0
2022-02-04 14:10:00,81.76,81.79,81.53,81.63,11808.0,76.38,76.408,76.1651,76.2585,11808.0
2022-02-04 14:15:00,81.7,81.71,81.53,81.53,6006.0,76.3239,76.3333,76.1651,76.1651,6006.0
2022-02-04 14:20:00,81.49,81.63,81.44,81.55,9326.0,76.1277,76.2585,76.081,76.1838,9326.0
2022-02-04 14:25:00,81.49,81.66,81.49,81.55,6142.0,76.1277,76.2865,76.1277,76.1838,6142.0
2022-02-04 14:30:00,81.55,81.62,81.43,81.51,12078.0,76.1838,76.2492,76.0717,76.1464,12078.0
2022-02-04 14:35:00,81.51,81.52,81.42,81.42,10292.0,76.1464,76.1558,76.0623,76.0623,10292.0
2022-02-04 14:40:00,81.41,81.45,81.24,81.24,8844.0,76.053,76.0904,75.8942,75.8942,8844.0
2022-02-04 14:45:00,81.26,81.26,81.02,81.02,18674.0,75.9129,75.9129,75.6887,75.6887,18674.0
2022-02-04 14:50:00,81.01,81.23,81.01,81.22,14212.0,75.6793,75.8848,75.6793,75.8755,14212.0
2022-02-04 14:55:00,81.24,81.41,81.23,81.38,11740.0,75.8942,76.053,75.8848,76.025,11740.0
2022-02-04 15:00:00,81.38,81.38,81.3,81.36,9662.0,76.025,76.025,75.9502,76.0063,9662.0
2022-02-04 15:05:00,81.36,81.55,81.33,81.53,9314.0,76.0063,76.1838,75.9783,76.1651,9314.0
2022-02-04 15:10:00,81.66,81.81,81.64,81.81,1000.0,76.2865,76.4267,76.2679,76.4267,1000.0
2022-02-04 15:15:00,81.82,81.82,81.7,81.73,6460.0,76.436,76.436,76.3239,76.3519,6460.0
2022-02-04 15:20:00,81.75,81.83,81.66,81.81,11518.0,76.3706,76.4454,76.2865,76.4267,11518.0
2022-02-04 15:25:00,81.8,81.86,81.67,81.69,5534.0,76.4173,76.4734,76.2959,76.3146,5534.0
2022-02-04 15:30:00,81.72,81.92,81.61,81.92,17384.0,76.3426,76.5294,76.2398,76.5294,17384.0
2022-02-04 15:35:00,81.89,81.92,81.84,81.86,10152.0,76.5014,76.5294,76.4547,76.4734,10152.0
2022-02-04 15:40:00,81.85,81.85,81.65,81.66,15978.0,76.464,76.464,76.2772,76.2865,15978.0
2022-02-04 15:45:00,81.61,81.61,81.19,81.27,22094.0,76.2398,76.2398,75.8475,75.9222,22094.0
2022-02-04 15:50:00,81.36,81.44,80.99,81.18,43346.0,76.0063,76.081,75.6606,75.8381,43346.0
2022-02-04 15:55:00,81.13,81.2,80.99,81.13,61982.0,75.7914,75.8568,75.6606,75.7914,61982.0
2022-02-07 09:30:00,81.5,82.17,81.5,82.11,20536.0,76.1371,76.763,76.1371,76.7069,20536.0
2022-02-07 09:35:00,82.21,82.89,82.19,82.76,7452.0,76.8004,77.4356,76.7817,77.3142,7452.0
2022-02-07 09:40:00,82.63,82.75,82.25,82.25,9610.0,77.1927,77.3048,76.8377,76.8377,9610.0
2022-02-07 09:45:00,82.67,82.68,81.75,81.99,13606.0,77.2301,77.2394,76.3706,76.5948,13606.0
2022-02-07 09:50:00,82.14,82.7,82.04,82.48,20864.0,76.735,77.2581,76.6415,77.0526,20864.0
2022-02-07 09:55:00,82.46,82.57,82.26,82.26,5510.0,77.0339,77.1367,76.8471,76.8471,5510.0
2022-02-07 10:00:00,82.36,82.36,82.0,82.14,9800.0,76.9405,76.9405,76.6042,76.735,9800.0
2022-02-07 10:05:00,82.25,82.38,82.11,82.38,17086.0,76.8377,76.9592,76.7069,76.9592,17086.0
2022-02-07 10:10:00,82.46,82.46,81.69,81.69,14322.0,77.0339,77.0339,76.3146,76.3146,14322.0
2022-02-07 10:15:00,81.57,82.1,81.57,82.0,4448.0,76.2025,76.6976,76.2025,76.6042,4448.0
2022-02-07 10:20:00,82.11,82.51,82.11,82.51,8472.0,76.7069,77.0806,76.7069,77.0806,8472.0
2022-02-07 10:25:00,82.38,82.56,82.34,82.34,8744.0,76.9592,77.1273,76.9218,76.9218,8744.0
2022-02-07 10:30:00,82.34,82.47,82.19,82.45,18308.0,76.9218,77.0432,76.7817,77.0246,18308.0
2022-02-07 10:35:00,82.32,82.33,81.91,81.92,3200.0,76.9031,76.9125,76.5201,76.5294,3200.0
2022-02-07 10:40:00,81.86,81.86,81.44,81.56,5778.0,76.4734,76.4734,76.081,76.1931,5778.0
2022-02-07 10:45:00,81.63,81.8,81.42,81.8,12298.0,76.2585,76.4173,76.0623,76.4173,12298.0
2022-02-07 10:50:00,81.8,82.17,81.8,82.16,1800.0,76.4173,76.763,76.4173,76.7536,1800.0
2022-02-07 10:55:00,82.09,82.16,82.04,82.04,2592.0,76.6882,76.7536,76.6415,76.6415,2592.0
2022-02-07 11:00:00,82.07,82.17,81.86,81.86,12314.0,76.6696,76.763,76.4734,76.4734,12314.0
2022-02-07 11:05:00,81.76,81.96,81.76,81.82,8422.0,76.38,76.5668,76.38,76.436,8422.0
2022-02-07 11:10:00,81.77,81.93,81.76,81.77,5320.0,76.3893,76.5388,76.38,76.3893,5320.0
2022-02-07 11:15:00,81.76,81.77,81.44,81.49,10152.0,76.38,76.3893,76.081,76.1277,10152.0
2022-02-07 11:20:00,81.52,81.58,81.31,81.32,17500.0,76.1558,76.2118,75.9596,75.9689,17500.0
2022-02-07 11:25:00,81.46,81.86,81.45,81.75,15144.0,76.0997,76.4734,76.0904,76.3706,15144.0
2022-02-07 11:30:00,81.61,81.71,81.28,81.28,4104.0,76.2398,76.3333,75.9315,75.9315,4104.0
2022-02-07 11:35:00,81.38,81.39,80.86,80.87,5220.0,76.025,76.0343,75.5392,75.5485,5220.0
2022-02-07 11:40:00,80.87,80.91,80.61,80.63,9222.0,75.5485,75.5859,75.3056,75.3243,9222.0
2022-02-07 11:45:00,80.69,80.92,80.62,80.83,12460.0,75.3804,75.5952,75.315,75.5112,12460.0
2022-02-07 11:50:00,80.83,81.04,80.73,80.89,6706.0,75.5112,75.7073,75.4177,75.5672,6706.0
2022-02-07 11:55:00,80.94,81.03,80.88,81.02,3124.0,75.6139,75.698,75.5579,75.6887,3124.0
2022-02-07 12:00:00,80.95,81.21,80.88,81.17,20726.0,75.6233,75.8662,75.5579,75.8288,20726.0
2022-02-07 12:05:00,81.17,81.18,80.85,81.0,3258.0,75.8288,75.8381,75.5298,75.67,3258.0
2022-02-07 12:10:00,80.94,81.12,80.92,81.12,4952.0,75.6139,75.7821,75.5952,75.7821,4952.0
2022-02-07 12:15:00,81.0,81.38,80.99,81.28,9176.0,75.67,76.025,75.6606,75.9315,9176.0
2022-02-07 12:20:00,81.32,81.44,81.31,81.44,3424.0,75.9689,76.081,75.9596,76.081,3424.0
2022-02-07 12:25:00,81.42,81.47,81.14,81.14,3400.0,76.0623,76.109,75.8008,75.8008,3400.0
2022-02-07 12:30:00,81.14,81.47,81.07,81.35,4304.0,75.8008,76.109,75.7354,75.9969,4304.0
2022-02-07 12:35:00,81.26,81.33,81.07,81.12,2800.0,75.9129,75.9783,75.7354,75.7821,2800.0
2022-02-07 12:40:00,81.16,81.33,81.15,81.32,3464.0,75.8194,75.9783,75.8101,75.9689,3464.0
2022-02-07 12:45:00,81.29,81.36,81.26,81.33,7004.0,75.9409,76.0063,75.9129,75.9783,7004.0
2022-02-07 12:50:00,81.36,81.42,81.08,81.08,3784.0,76.0063,76.0623,75.7447,75.7447,3784.0
2022-02-07 12:55:00,81.14,81.22,80.91,81.1,11454.0,75.8008,75.8755,75.5859,75.7634,11454.0
2022-02-07 13:00:00,80.97,81.11,80.89,81.01,8282.0,75.6419,75.7727,75.5672,75.6793,8282.0
2022-02-07 13:05:00,81.02,81.03,80.88,80.99,2800.0,75.6887,75.698,75.5579,75.6606,2800.0
2022-02-07 13:10:00,80.97,81.05,80.92,80.99,14298.0,75.6419,75.7167,75.5952,75.6606,14298.0
2022-02-07 13:15:00,80.94,81.0,80.87,80.91,9846.0,75.6139,75.67,75.5485,75.5859,9846.0
2022-02-07 13:20:00,80.86,81.0,80.83,80.85,5000.0,75.5392,75.67,75.5112,75.5298,5000.0
2022-02-07 13:25:00,80.87,81.05,80.87,81.0,8980.0,75.5485,75.7167,75.5485,75.67,8980.0
2022-02-07 13:30:00,80.97,81.05,80.93,80.94,4226.0,75.6419,75.7167,75.6046,75.6139,4226.0
2022-02-07 13:35:00,80.99,81.12,80.98,81.08,9566.0,75.6606,75.7821,75.6513,75.7447,9566.0
2022-02-07 13:40:00,81.1,81.17,81.02,81.11,5046.0,75.7634,75.8288,75.6887,75.7727,5046.0
2022-02-07 13:45:00,81.15,81.15,80.95,80.95,4410.0,75.8101,75.8101,75.6233,75.6233,4410.0
2022-02-07 13:50:00,80.99,81.16,80.99,81.16,3408.0,75.6606,75.8194,75.6606,75.8194,3408.0
2022-02-07 13:55:00,81.18,81.3,81.1,81.19,9322.0,75.8381,75.9502,75.7634,75.8475,9322.0
2022-02-07 14:00:00,81.13,81.21,81.06,81.18,1800.0,75.7914,75.8662,75.726,75.8381,1800.0
2022-02-07 14:05:00,81.17,81.17,81.02,81.02,4172.0,75.8288,75.8288,75.6887,75.6887,4172.0
2022-02-07 14:10:00,81.08,81.18,81.08,81.16,4572.0,75.7447,75.8381,75.7447,75.8194,4572.0
2022-02-07 14:15:00,81.14,81.21,81.01,81.01,9100.0,75.8008,75.8662,75.6793,75.6793,9100.0
2022-02-07 14:20:00,81.07,81.08,80.88,81.01,6074.0,75.7354,75.7447,75.5579,75.6793,6074.0
2022-02-07 14:25:00,81.02,81.21,81.02,81.17,4300.0,75.6887,75.8662,75.6887,75.8288,4300.0
2022-02-07 14:30:00,81.21,81.21,80.99,81.18,11942.0,75.8662,75.8662,75.6606,75.8381,11942.0
2022-02-07 14:35:00,81.17,81.21,81.05,81.14,4034.0,75.8288,75.8662,75.7167,75.8008,4034.0
2022-02-07 14:40:00,81.17,81.17,81.06,81.12,3600.0,75.8288,75.8288,75.726,75.7821,3600.0
2022-02-07 14:45:00,81.17,81.18,81.04,81.05,11324.0,75.8288,75.8381,75.7073,75.7167,11324.0
2022-02-07 14:50:00,81.01,81.06,80.96,81.0,1800.0,75.6793,75.726,75.6326,75.67,1800.0
2022-02-07 14:55:00,80.99,81.16,80.99,81.04,10474.0,75.6606,75.8194,75.6606,75.7073,10474.0
2022-02-07 15:00:00,80.96,81.16,80.91,81.15,6470.0,75.6326,75.8194,75.5859,75.8101,6470.0
2022-02-07 15:05:00,81.12,81.21,81.01,81.14,10720.0,75.7821,75.8662,75.6793,75.8008,10720.0
2022-02-07 15:10:00,81.17,81.22,81.14,81.2,19326.0,75.8288,75.8755,75.8008,75.8568,19326.0
2022-02-07 15:15:00,81.12,81.17,81.06,81.06,9866.0,75.7821,75.8288,75.726,75.726,9866.0
2022-02-07 15:20:00,81.09,81.17,80.97,81.03,6050.0,75.7541,75.8288,75.6419,75.698,6050.0
2022-02-07 15:25:00,81.02,81.03,80.8,80.88,6630.0,75.6887,75.698,75.4831,75.5579,6630.0
2022-02-07 15:30:00,80.95,81.08,80.95,80.98,15132.0,75.6233,75.7447,75.6233,75.6513,15132.0
2022-02-07 15:35:00,80.96,81.0,80.59,80.96,56386.0,75.6326,75.67,75.287,75.6326,56386.0
2022-02-07 15:40:00,80.95,81.04,80.84,80.93,33642.0,75.6233,75.7073,75.5205,75.6046,33642.0
2022-02-07 15:45:00,80.92,81.05,80.81,80.85,59244.0,75.5952,75.7167,75.4925,75.5298,59244.0
2022-02-07 15:50:00,80.86,81.12,80.86,80.98,71250.0,75.5392,75.7821,75.5392,75.6513,71250.0
2022-02-07 15:55:00,80.98,81.1,80.95,81.05,180772.0,75.6513,75.7634,75.6233,75.7167,180772.0
2022-02-08 09:30:00,81.46,81.46,80.98,80.98,14694.0,76.0997,76.0997,75.6513,75.6513,14694.0
2022-02-08 09:35:00,80.66,81.23,80.64,81.07,13606.0,75.3523,75.8848,75.3337,75.7354,13606.0
2022-02-08 09:40:00,81.38,81.47,81.08,81.47,9226.0,76.025,76.109,75.7447,76.109,9226.0
2022-02-08 09:45:00,81.46,81.8,81.14,81.49,11490.0,76.0997,76.4173,75.8008,76.1277,11490.0
2022-02-08 09:50:00,81.4,81.63,81.17,81.36,17592.0,76.0437,76.2585,75.8288,76.0063,17592.0
2022-02-08 09:55:00,81.3,81.59,81.21,81.48,7364.0,75.9502,76.2211,75.8662,76.1184,7364.0
2022-02-08 10:00:00,81.38,81.38,80.86,80.89,9630.0,76.025,76.025,75.5392,75.5672,9630.0
2022-02-08 10:05:00,80.93,81.46,80.92,81.46,8278.0,75.6046,76.0997,75.5952,76.0997,8278.0
2022-02-08 10:10:00,81.7,82.31,81.63,82.31,9446.0,76.3239,76.8938,76.2585,76.8938,9446.0
2022-02-08 10:15:00,82.35,82.74,82.22,82.61,18574.0,76.9311,77.2955,76.8097,77.174,18574.0
2022-02-08 10:20:00,82.59,82.63,82.3,82.44,10144.0,77.1553,77.1927,76.8844,77.0152,10144.0
2022-02-08 10:25:00,82.39,82.39,81.92,81.92,4206.0,76.9685,76.9685,76.5294,76.5294,4206.0
2022-02-08 10:30:00,81.92,82.06,81.92,81.99,6520.0,76.5294,76.6602,76.5294,76.5948,6520.0
2022-02-08 10:35:00,81.92,82.1,81.86,82.04,16108.0,76.5294,76.6976,76.4734,76.6415,16108.0
2022-02-08 10:40:00,82.03,82.39,82.03,82.38,7738.0,76.6322,76.9685,76.6322,76.9592,7738.0
2022-02-08 10:45:00,82.39,82.51,82.38,82.41,8046.0,76.9685,77.0806,76.9592,76.9872,8046.0
2022-02-08 10:50:00,82.33,82.33,82.18,82.23,14018.0,76.9125,76.9125,76.7723,76.819,14018.0
2022-02-08 10:55:00,82.17,82.52,82.08,82.47,18132.0,76.763,77.09,76.6789,77.0432,18132.0
2022-02-08 11:00:00,82.53,82.64,82.32,82.64,32630.0,77.0993,77.2021,76.9031,77.2021,32630.0
2022-02-08 11:05:00,82.68,83.0,82.68,82.98,10606.0,77.2394,77.5384,77.2394,77.5197,10606.0
2022-02-08 11:10:00,82.98,82.98,82.7,82.7,17824.0,77.5197,77.5197,77.2581,77.2581,17824.0
2022-02-08 11:15:00,82.78,82.83,82.57,82.69,9868.0,77.3328,77.3796,77.1367,77.2488,9868.0
2022-02-08 11:20:00,82.65,82.68,82.3,82.42,13818.0,77.2114,77.2394,76.8844,76.9965,13818.0
2022-02-08 11:25:00,82.48,82.54,82.26,82.38,6978.0,77.0526,77.1086,76.8471,76.9592,6978.0
2022-02-08 11:30:00,82.36,82.82,82.3,82.65,5498.0,76.9405,77.3702,76.8844,77.2114,5498.0
2022-02-08 11:35:00,82.64,82.7,82.5,82.64,10624.0,77.2021,77.2581,77.0713,77.2021,10624.0
2022-02-08 11:40:00,82.62,82.63,82.39,82.55,7672.0,77.1834,77.1927,76.9685,77.118,7672.0
2022-02-08 11:45:00,82.48,82.55,82.25,82.38,7766.0,77.0526,77.118,76.8377,76.9592,7766.0
2022-02-08 11:50:00,82.38,82.42,82.21,82.28,4392.0,76.9592,76.9965,76.8004,76.8657,4392.0
2022-02-08 11:55:00,82.29,82.29,82.1,82.23,5320.0,76.8751,76.8751,76.6976,76.819,5320.0
2022-02-08 12:00:00,82.23,82.39,82.21,82.39,5978.0,76.819,76.9685,76.8004,76.9685,5978.0
2022-02-08 12:05:00,82.3,82.3,82.04,82.04,4526.0,76.8844,76.8844,76.6415,76.6415,4526.0
2022-02-08 12:10:00,81.97,82.1,81.96,81.96,4868.0,76.5761,76.6976,76.5668,76.5668,4868.0
2022-02-08 12:15:00,81.92,82.09,81.88,81.89,5290.0,76.5294,76.6882,76.4921,76.5014,5290.0
2022-02-08 12:20:00,81.87,82.01,81.86,82.01,3168.0,76.4827,76.6135,76.4734,76.6135,3168.0
2022-02-08 12:25:00,82.03,82.15,81.99,82.1,9936.0,76.6322,76.7443,76.5948,76.6976,9936.0
2022-02-08 12:30:00,82.17,82.44,82.11,82.43,38964.0,76.763,77.0152,76.7069,77.0059,38964.0
2022-02-08 12:35:00,82.43,82.51,82.37,82.51,5898.0,77.0059,77.0806,76.9498,77.0806,5898.0
2022-02-08 12:40:00,82.53,82.57,82.33,82.33,10838.0,77.0993,77.1367,76.9125,76.9125,10838.0
2022-02-08 12:45:00,82.3,82.3,82.21,82.22,2844.0,76.8844,76.8844,76.8004,76.8097,2844.0
2022-02-08 12:50:00,82.21,82.31,82.2,82.31,4902.0,76.8004,76.8938,76.791,76.8938,4902.0
2022-02-08 12:55:00,82.27,82.35,82.15,82.19,4820.0,76.8564,76.9311,76.7443,76.7817,4820.0
2022-02-08 13:00:00,82.12,82.16,81.98,82.06,6430.0,76.7163,76.7536,76.5855,76.6602,6430.0
2022-02-08 13:05:00,82.06,82.08,81.93,81.94,3636.0,76.6602,76.6789,76.5388,76.5481,3636.0
2022-02-08 13:10:00,81.95,82.08,81.76,81.76,31138.0,76.5575,76.6789,76.38,76.38,31138.0
2022-02-08 13:15:00,81.85,81.9,81.61,81.9,22486.0,76.464,76.5108,76.2398,76.5108,22486.0
2022-02-08 13:20:00,81.87,81.87,81.72,81.72,3774.0,76.4827,76.4827,76.3426,76.3426,3774.0
2022-02-08 13:25:00,81.55,81.63,81.49,81.57,4870.0,76.1838,76.2585,76.1277,76.2025,4870.0
2022-02-08 13:30:00,81.61,81.76,81.61,81.66,2406.0,76.2398,76.38,76.2398,76.2865,2406.0
2022-02-08 13:35:00,81.73,81.82,81.58,81.58,5752.0,76.3519,76.436,76.2118,76.2118,5752.0
2022-02-08 13:40:00,81.48,81.51,81.39,81.49,9170.0,76.1184,76.1464,76.0343,76.1277,9170.0
2022-02-08 13:45:00,81.52,81.76,81.52,81.76,2200.0,76.1558,76.38,76.1558,76.38,2200.0
2022-02-08 13:50:00,81.7,81.7,81.22,81.42,25414.0,76.3239,76.3239,75.8755,76.0623,25414.0
2022-02-08 13:55:00,81.46,81.6,81.4,81.58,8138.0,76.0997,76.2305,76.0437,76.2118,8138.0
2022-02-08 14:00:00,81.61,81.71,81.59,81.71,2896.0,76.2398,76.3333,76.2211,76.3333,2896.0
2022-02-08 14:05:00,81.73,81.76,81.64,81.7,5050.0,76.3519,76.38,76.2679,76.3239,5050.0
2022-02-08 14:10:00,81.7,81.7,81.57,81.64,2190.0,76.3239,76.3239,76.2025,76.2679,2190.0
2022-02-08 14:15:00,81.68,81.68,81.42,81.53,5914.0,76.3052,76.3052,76.0623,76.1651,5914.0
2022-02-08 14:20:00,81.47,81.5,81.31,81.37,5850.0,76.109,76.1371,75.9596,76.0156,5850.0
2022-02-08 14:25:00,81.38,81.42,81.14,81.14,6048.0,76.025,76.0623,75.8008,75.8008,6048.0
2022-02-08 14:30:00,81.14,81.48,81.08,81.48,16048.0,75.8008,76.1184,75.7447,76.1184,16048.0
2022-02-08 14:35:00,81.54,81.61,81.3,81.3,4944.0,76.1744,76.2398,75.9502,75.9502,4944.0
2022-02-08 14:40:00,81.32,81.32,81.16,81.18,9632.0,75.9689,75.9689,75.8194,75.8381,9632.0
2022-02-08 14:45:00,81.2,81.26,81.14,81.14,5082.0,75.8568,75.9129,75.8008,75.8008,5082.0
2022-02-08 14:50:00,81.25,81.33,81.2,81.33,8808.0,75.9035,75.9783,75.8568,75.9783,8808.0
2022-02-08 14:55:00,81.32,81.33,81.11,81.19,6594.0,75.9689,75.9783,75.7727,75.8475,6594.0
2022-02-08 15:00:00,81.16,81.32,80.98,81.27,12992.0,75.8194,75.9689,75.6513,75.9222,12992.0
2022-02-08 15:05:00,81.22,81.33,81.2,81.29,16540.0,75.8755,75.9783,75.8568,75.9409,16540.0
2022-02-08 15:10:00,81.28,81.58,81.28,81.51,15098.0,75.9315,76.2118,75.9315,76.1464,15098.0
2022-02-08 15:15:00,81.56,81.78,81.51,81.7,19496.0,76.1931,76.3986,76.1464,76.3239,19496.0
2022-02-08 15:20:00,81.75,81.75,81.61,81.63,14482.0,76.3706,76.3706,76.2398,76.2585,14482.0
2022-02-08 15:25:00,81.63,81.63,81.46,81.53,11480.0,76.2585,76.2585,76.0997,76.1651,11480.0
2022-02-08 15:30:00,81.46,81.77,81.46,81.72,24064.0,76.0997,76.3893,76.0997,76.3426,24064.0
2022-02-08 15:35:00,81.73,81.74,81.63,81.67,16474.0,76.3519,76.3613,76.2585,76.2959,16474.0
2022-02-08 15:40:00,81.69,81.91,81.69,81.8,25422.0,76.3146,76.5201,76.3146,76.4173,25422.0
2022-02-08 15:45:00,81.77,81.89,81.7,81.75,32734.0,76.3893,76.5014,76.3239,76.3706,32734.0
2022-02-08 15:50:00,81.75,81.95,81.65,81.95,45176.0,76.3706,76.5575,76.2772,76.5575,45176.0
2022-02-08 15:55:00,81.95,82.06,81.85,82.06,102914.0,76.5575,76.6602,76.464,76.6602,102914.0
2022-02-09 09:30:00,82.67,82.75,82.41,82.41,14124.0,77.2301,77.3048,76.9872,76.9872,14124.0
2022-02-09 09:35:00,82.52,82.89,82.29,82.88,5266.0,77.09,77.4356,76.8751,77.4263,5266.0
2022-02-09 09:40:00,82.92,82.92,82.63,82.63,3532.0,77.4636,77.4636,77.1927,77.1927,3532.0
2022-02-09 09:45:00,82.28,82.3,82.05,82.11,3614.0,76.8657,76.8844,76.6509,76.7069,3614.0
2022-02-09 09:50:00,82.11,82.14,81.9,81.9,3614.0,76.7069,76.735,76.5108,76.5108,3614.0
2022-02-09 09:55:00,81.7,82.23,81.69,82.23,7008.0,76.3239,76.819,76.3146,76.819,7008.0
2022-02-09 10:00:00,82.22,82.49,82.22,82.46,4616.0,76.8097,77.0619,76.8097,77.0339,4616.0
2022-02-09 10:05:00,82.47,82.47,82.0,82.14,5228.0,77.0432,77.0432,76.6042,76.735,5228.0
2022-02-09 10:10:00,81.77,81.83,81.61,81.71,2400.0,76.3893,76.4454,76.2398,76.3333,2400.0
2022-02-09 10:15:00,81.55,81.71,81.42,81.42,7400.0,76.1838,76.3333,76.0623,76.0623,7400.0
2022-02-09 10:20:00,81.52,81.56,81.33,81.42,14152.0,76.1558,76.1931,75.9783,76.0623,14152.0
2022-02-09 10:25:00,81.57,81.83,81.49,81.81,20186.0,76.2025,76.4454,76.1277,76.4267,20186.0
2022-02-09 10:30:00,81.83,82.0,81.83,81.94,4400.0,76.4454,76.6042,76.4454,76.5481,4400.0
2022-02-09 10:35:00,82.06,82.14,81.85,81.88,10540.0,76.6602,76.735,76.464,76.4921,10540.0
2022-02-09 10:40:00,81.86,81.86,81.6,81.6,7666.0,76.4734,76.4734,76.2305,76.2305,7666.0
2022-02-09 10:45:00,81.61,81.68,81.56,81.68,2560.0,76.2398,76.3052,76.1931,76.3052,2560.0
2022-02-09 10:50:00,81.6,81.76,81.6,81.71,2986.0,76.2305,76.38,76.2305,76.3333,2986.0
2022-02-09 10:55:00,81.51,81.72,81.51,81.62,2800.0,76.1464,76.3426,76.1464,76.2492,2800.0
2022-02-09 11:00:00,81.62,81.76,81.62,81.68,2990.0,76.2492,76.38,76.2492,76.3052,2990.0
2022-02-09 11:05:00,81.76,81.83,81.68,81.81,4600.0,76.38,76.4454,76.3052,76.4267,4600.0
2022-02-09 11:10:00,81.94,82.05,81.69,81.83,15916.0,76.5481,76.6509,76.3146,76.4454,15916.0
2022-02-09 11:15:00,81.8,81.94,81.71,81.94,3200.0,76.4173,76.5481,76.3333,76.5481,3200.0
2022-02-09 11:20:00,81.88,81.95,81.83,81.94,3308.0,76.4921,76.5575,76.4454,76.5481,3308.0
2022-02-09 11:25:00,81.79,81.95,81.73,81.88,8392.0,76.408,76.5575,76.3519,76.4921,8392.0
2022-02-09 11:30:00,81.92,81.93,81.79,81.81,5516.0,76.5294,76.5388,76.408,76.4267,5516.0
2022-02-09 11:35:00,81.84,81.99,81.81,81.85,2650.0,76.4547,76.5948,76.4267,76.464,2650.0
2022-02-09 11:40:00,81.87,81.93,81.75,81.77,9798.0,76.4827,76.5388,76.3706,76.3893,9798.0
2022-02-09 11:45:00,81.82,82.3,81.82,82.27,11762.0,76.436,76.8844,76.436,76.8564,11762.0
2022-02-09 11:50:00,82.25,82.32,82.02,82.02,6400.0,76.8377,76.9031,76.6229,76.6229,6400.0
2022-02-09 11:55:00,82.0,82.06,81.93,81.97,7270.0,76.6042,76.6602,76.5388,76.5761,7270.0
2022-02-09 12:00:00,81.93,82.0,81.86,81.97,4964.0,76.5388,76.6042,76.4734,76.5761,4964.0
2022-02-09 12:05:00,82.0,82.03,81.85,81.88,5880.0,76.6042,76.6322,76.464,76.4921,5880.0
2022-02-09 12:10:00,81.88,81.91,81.73,81.91,17268.0,76.4921,76.5201,76.3519,76.5201,17268.0
2022-02-09 12:15:00,81.94,81.94,81.86,81.94,4104.0,76.5481,76.5481,76.4734,76.5481,4104.0
2022-02-09 12:20:00,81.9,81.98,81.85,81.98,3700.0,76.5108,76.5855,76.464,76.5855,3700.0
2022-02-09 12:25:00,81.92,81.92,81.84,81.88,2828.0,76.5294,76.5294,76.4547,76.4921,2828.0
2022-02-09 12:30:00,81.92,81.94,81.85,81.94,2300.0,76.5294,76.5481,76.464,76.5481,2300.0
2022-02-09 12:35:00,81.86,82.08,81.81,82.05,4400.0,76.4734,76.6789,76.4267,76.6509,4400.0
2022-02-09 12:40:00,82.09,82.13,82.01,82.13,3000.0,76.6882,76.7256,76.6135,76.7256,3000.0
2022-02-09 12:45:00,82.13,82.2,82.01,82.19,8976.0,76.7256,76.791,76.6135,76.7817,8976.0
2022-02-09 12:50:00,82.17,82.17,82.03,82.14,13674.0,76.763,76.763,76.6322,76.735,13674.0
2022-02-09 12:55:00,82.15,82.22,82.06,82.22,4380.0,76.7443,76.8097,76.6602,76.8097,4380.0
2022-02-09 13:00:00,82.2,82.28,82.17,82.23,2850.0,76.791,76.8657,76.763,76.819,2850.0
2022-02-09 13:05:00,82.17,82.3,82.17,82.2,4022.0,76.763,76.8844,76.763,76.791,4022.0
2022-02-09 13:10:00,82.2,82.24,82.15,82.19,3982.0,76.791,76.8284,76.7443,76.7817,3982.0
2022-02-09 13:15:00,82.15,82.24,82.14,82.18,3672.0,76.7443,76.8284,76.735,76.7723,3672.0
2022-02-09 13:20:00,82.22,82.28,82.2,82.22,2044.0,76.8097,76.8657,76.791,76.8097,2044.0
2022-02-09 13:25:00,82.21,82.23,82.11,82.16,4754.0,76.8004,76.819,76.7069,76.7536,4754.0
2022-02-09 13:30:00,82.15,82.23,82.14,82.22,2486.0,76.7443,76.819,76.735,76.8097,2486.0
2022-02-09 13:35:00,82.16,82.21,82.06,82.06,4092.0,76.7536,76.8004,76.6602,76.6602,4092.0
2022-02-09 13:40:00,82.07,82.14,82.06,82.12,9748.0,76.6696,76.735,76.6602,76.7163,9748.0
2022-02-09 13:45:00,82.11,82.19,82.07,82.07,3080.0,76.7069,76.7817,76.6696,76.6696,3080.0
2022-02-09 13:50:00,82.07,82.17,82.07,82.09,3304.0,76.6696,76.763,76.6696,76.6882,3304.0
2022-02-09 13:55:00,82.17,82.23,82.06,82.14,31504.0,76.763,76.819,76.6602,76.735,31504.0
2022-02-09 14:00:00,82.25,82.29,82.11,82.11,10474.0,76.8377,76.8751,76.7069,76.7069,10474.0
2022-02-09 14:05:00,82.13,82.16,82.01,82.02,8944.0,76.7256,76.7536,76.6135,76.6229,8944.0
2022-02-09 14:10:00,82.03,82.05,81.91,82.0,13644.0,76.6322,76.6509,76.5201,76.6042,13644.0
2022-02-09 14:15:00,82.01,82.04,82.0,82.0,1200.0,76.6135,76.6415,76.6042,76.6042,1200.0
2022-02-09 14:20:00,82.02,82.02,81.9,81.98,4774.0,76.6229,76.6229,76.5108,76.5855,4774.0
2022-02-09 14:25:00,81.99,81.99,81.92,81.98,2706.0,76.5948,76.5948,76.5294,76.5855,2706.0
2022-02-09 14:30:00,81.99,81.99,81.86,81.86,3300.0,76.5948,76.5948,76.4734,76.4734,3300.0
2022-02-09 14:35:00,81.89,82.03,81.86,82.01,6128.0,76.5014,76.6322,76.4734,76.6135,6128.0
2022-02-09 14:40:00,82.02,82.07,81.89,81.94,5730.0,76.6229,76.6696,76.5014,76.5481,5730.0
2022-02-09 14:45:00,81.97,82.01,81.83,81.83,4822.0,76.5761,76.6135,76.4454,76.4454,4822.0
2022-02-09 14:50:00,81.88,81.93,81.79,81.82,5300.0,76.4921,76.5388,76.408,76.436,5300.0
2022-02-09 14:55:00,81.82,81.83,81.51,81.51,17724.0,76.436,76.4454,76.1464,76.1464,17724.0
2022-02-09 15:00:00,81.55,81.57,81.45,81.54,17970.0,76.1838,76.2025,76.0904,76.1744,17970.0
2022-02-09 15:05:00,81.49,81.49,81.4,81.4,5240.0,76.1277,76.1277,76.0437,76.0437,5240.0
2022-02-09 15:10:00,81.45,81.45,81.34,81.45,21648.0,76.0904,76.0904,75.9876,76.0904,21648.0
2022-02-09 15:15:00,81.39,81.42,81.33,81.39,28498.0,76.0343,76.0623,75.9783,76.0343,28498.0
2022-02-09 15:20:00,81.41,81.42,81.27,81.37,28078.0,76.053,76.0623,75.9222,76.0156,28078.0
2022-02-09 15:25:00,81.34,81.39,81.17,81.35,29344.0,75.9876,76.0343,75.8288,75.9969,29344.0
2022-02-09 15:30:00,81.39,81.43,81.33,81.42,32694.0,76.0343,76.0717,75.9783,76.0623,32694.0
2022-02-09 15:35:00,81.42,81.64,81.42,81.56,10162.0,76.0623,76.2679,76.0623,76.1931,10162.0
2022-02-09 15:40:00,81.56,81.56,81.31,81.37,25660.0,76.1931,76.1931,75.9596,76.0156,25660.0
2022-02-09 15:45:00,81.36,81.61,81.33,81.61,33428.0,76.0063,76.2398,75.9783,76.2398,33428.0
2022-02-09 15:50:00,81.6,81.77,81.53,81.68,52978.0,76.2305,76.3893,76.1651,76.3052,52978.0
2022-02-09 15:55:00,81.67,81.87,81.49,81.83,111002.0,76.2959,76.4827,76.1277,76.4454,111002.0
2022-02-10 09:30:00,80.67,81.41,80.36,81.29,79528.0,75.3617,76.053,75.0721,75.9409,79528.0
2022-02-10 09:35:00,81.35,81.6,81.1,81.42,11736.0,75.9969,76.2305,75.7634,76.0623,11736.0
2022-02-10 09:40:00,81.23,81.61,81.03,81.03,12738.0,75.8848,76.2398,75.698,75.698,12738.0
2022-02-10 09:45:00,81.14,81.14,80.61,80.74,13830.0,75.8008,75.8008,75.3056,75.4271,13830.0
2022-02-10 09:50:00,80.93,82.05,80.88,81.88,14206.0,75.6046,76.6509,75.5579,76.4921,14206.0
2022-02-10 09:55:00,81.7,82.1,81.49,81.58,12534.0,76.3239,76.6976,76.1277,76.2118,12534.0
2022-02-10 10:00:00,81.48,81.8,81.48,81.65,7268.0,76.1184,76.4173,76.1184,76.2772,7268.0
2022-02-10 10:05:00,81.64,82.14,81.63,82.14,13168.0,76.2679,76.735,76.2585,76.735,13168.0
2022-02-10 10:10:00,82.0,82.07,81.6,81.6,3738.0,76.6042,76.6696,76.2305,76.2305,3738.0
2022-02-10 10:15:00,81.51,81.6,81.28,81.52,4004.0,76.1464,76.2305,75.9315,76.1558,4004.0
2022-02-10 10:20:00,81.31,81.99,81.31,81.97,7400.0,75.9596,76.5948,75.9596,76.5761,7400.0
2022-02-10 10:25:00,81.92,82.13,81.81,82.01,5612.0,76.5294,76.7256,76.4267,76.6135,5612.0
2022-02-10 10:30:00,81.94,82.08,81.93,81.94,19980.0,76.5481,76.6789,76.5388,76.5481,19980.0
2022-02-10 10:35:00,81.9,82.23,81.9,82.1,9826.0,76.5108,76.819,76.5108,76.6976,9826.0
2022-02-10 10:40:00,82.12,82.17,81.89,81.95,13122.0,76.7163,76.763,76.5014,76.5575,13122.0
2022-02-10 10:45:00,81.89,82.08,81.78,82.08,6796.0,76.5014,76.6789,76.3986,76.6789,6796.0
2022-02-10 10:50:00,82.03,82.03,81.41,81.49,14512.0,76.6322,76.6322,76.053,76.1277,14512.0
2022-02-10 10:55:00,81.49,81.66,81.36,81.49,9282.0,76.1277,76.2865,76.0063,76.1277,9282.0
2022-02-10 11:00:00,81.47,81.7,81.42,81.47,15974.0,76.109,76.3239,76.0623,76.109,15974.0
2022-02-10 11:05:00,81.44,81.74,81.43,81.67,12072.0,76.081,76.3613,76.0717,76.2959,12072.0
2022-02-10 11:10:00,81.66,81.71,81.42,81.62,8342.0,76.2865,76.3333,76.0623,76.2492,8342.0
2022-02-10 11:15:00,81.53,81.67,81.5,81.64,7898.0,76.1651,76.2959,76.1371,76.2679,7898.0
2022-02-10 11:20:00,81.69,81.72,81.3,81.57,10968.0,76.3146,76.3426,75.9502,76.2025,10968.0
2022-02-10 11:25:00,81.45,81.58,81.38,81.55,4246.0,76.0904,76.2118,76.025,76.1838,4246.0
2022-02-10 11:30:00,81.39,81.46,81.24,81.24,5202.0,76.0343,76.0997,75.8942,75.8942,5202.0
2022-02-10 11:35:00,81.21,81.36,81.14,81.21,6258.0,75.8662,76.0063,75.8008,75.8662,6258.0
2022-02-10 11:40:00,81.19,81.28,81.13,81.28,9034.0,75.8475,75.9315,75.7914,75.9315,9034.0
2022-02-10 11:45:00,81.31,81.47,81.31,81.47,4490.0,75.9596,76.109,75.9596,76.109,4490.0
2022-02-10 11:50:00,81.5,81.5,81.24,81.25,17422.0,76.1371,76.1371,75.8942,75.9035,17422.0
2022-02-10 11:55:00,81.25,81.39,81.24,81.29,5322.0,75.9035,76.0343,75.8942,75.9409,5322.0
2022-02-10 12:00:00,81.3,81.3,81.14,81.19,6738.0,75.9502,75.9502,75.8008,75.8475,6738.0
2022-02-10 12:05:00,81.24,81.5,81.21,81.5,6800.0,75.8942,76.1371,75.8662,76.1371,6800.0
2022-02-10 12:10:00,81.6,81.63,81.5,81.63,2968.0,76.2305,76.2585,76.1371,76.2585,2968.0
2022-02-10 12:15:00,81.58,81.74,81.55,81.74,7966.0,76.2118,76.3613,76.1838,76.3613,7966.0
2022-02-10 12:20:00,81.68,81.83,81.66,81.66,8296.0,76.3052,76.4454,76.2865,76.2865,8296.0
2022-02-10 12:25:00,81.66,81.83,81.66,81.76,5648.0,76.2865,76.4454,76.2865,76.38,5648.0
2022-02-10 12:30:00,81.77,81.98,81.63,81.71,7924.0,76.3893,76.5855,76.2585,76.3333,7924.0
2022-02-10 12:35:00,81.75,81.95,81.75,81.95,2572.0,76.3706,76.5575,76.3706,76.5575,2572.0
2022-02-10 12:40:00,81.9,81.93,81.75,81.75,3120.0,76.5108,76.5388,76.3706,76.3706,3120.0
2022-02-10 12:45:00,81.81,81.82,80.92,80.99,14350.0,76.4267,76.436,75.5952,75.6606,14350.0
2022-02-10 12:50:00,80.96,81.08,80.71,81.08,8550.0,75.6326,75.7447,75.3991,75.7447,8550.0
2022-02-10 12:55:00,81.02,81.21,81.01,81.12,10378.0,75.6887,75.8662,75.6793,75.7821,10378.0
2022-02-10 13:00:00,81.11,81.39,81.11,81.27,12978.0,75.7727,76.0343,75.7727,75.9222,12978.0
2022-02-10 13:05:00,81.25,81.25,80.84,80.92,9032.0,75.9035,75.9035,75.5205,75.5952,9032.0
2022-02-10 13:10:00,80.99,81.02,80.67,80.76,10694.0,75.6606,75.6887,75.3617,75.4458,10694.0
2022-02-10 13:15:00,80.7,80.71,80.21,80.21,12472.0,75.3897,75.3991,74.932,74.932,12472.0
2022-02-10 13:20:00,80.22,80.51,80.17,80.5,10330.0,74.9413,75.2122,74.8946,75.2029,10330.0
2022-02-10 13:25:00,80.55,80.55,80.29,80.29,5008.0,75.2496,75.2496,75.0067,75.0067,5008.0
2022-02-10 13:30:00,80.28,80.28,80.09,80.11,5830.0,74.9974,74.9974,74.8199,74.8385,5830.0
2022-02-10 13:35:00,80.08,80.08,79.72,79.97,11050.0,74.8105,74.8105,74.4742,74.7078,11050.0
2022-02-10 13:40:00,79.96,80.11,79.95,80.05,4086.0,74.6984,74.8385,74.6891,74.7825,4086.0
2022-02-10 13:45:00,80.08,80.14,79.89,79.89,13948.0,74.8105,74.8666,74.633,74.633,13948.0
2022-02-10 13:50:00,79.97,80.07,79.82,79.99,3254.0,74.7078,74.8012,74.5676,74.7264,3254.0
2022-02-10 13:55:00,80.03,80.25,79.95,80.25,11838.0,74.7638,74.9693,74.6891,74.9693,11838.0
2022-02-10 14:00:00,80.29,80.35,79.95,80.0,8544.0,75.0067,75.0627,74.6891,74.7358,8544.0
2022-02-10 14:05:00,80.0,80.14,79.81,80.14,6054.0,74.7358,74.8666,74.5583,74.8666,6054.0
2022-02-10 14:10:00,80.14,80.14,79.89,80.0,3444.0,74.8666,74.8666,74.633,74.7358,3444.0
2022-02-10 14:15:00,79.89,80.02,79.8,79.8,3460.0,74.633,74.7545,74.5489,74.5489,3460.0
2022-02-10 14:20:00,79.94,79.98,79.77,79.9,6770.0,74.6797,74.7171,74.5209,74.6424,6770.0
2022-02-10 14:25:00,79.9,80.01,79.77,79.9,10926.0,74.6424,74.7451,74.5209,74.6424,10926.0
2022-02-10 14:30:00,79.86,79.95,79.66,79.81,10604.0,74.605,74.6891,74.4181,74.5583,10604.0
2022-02-10 14:35:00,79.83,79.95,79.76,79.86,5290.0,74.577,74.6891,74.5116,74.605,5290.0
2022-02-10 14:40:00,79.91,80.0,79.7,79.75,20568.0,74.6517,74.7358,74.4555,74.5022,20568.0
2022-02-10 14:45:00,79.83,80.1,79.82,79.82,7710.0,74.577,74.8292,74.5676,74.5676,7710.0
2022-02-10 14:50:00,79.75,79.85,79.29,79.33,25818.0,74.5022,74.5956,74.0725,74.1099,25818.0
2022-02-10 14:55:00,79.38,79.39,79.22,79.28,22810.0,74.1566,74.1659,74.0071,74.0632,22810.0
2022-02-10 15:00:00,79.27,79.35,79.08,79.35,63194.0,74.0538,74.1285,73.8763,74.1285,63194.0
2022-02-10 15:05:00,79.29,79.45,79.25,79.4,26182.0,74.0725,74.222,74.0351,74.1753,26182.0
2022-02-10 15:10:00,79.4,79.76,79.4,79.69,14608.0,74.1753,74.5116,74.1753,74.4462,14608.0
2022-02-10 15:15:00,79.65,79.89,79.45,79.46,16820.0,74.4088,74.633,74.222,74.2313,16820.0
2022-02-10 15:20:00,79.48,79.54,79.11,79.33,36538.0,74.25,74.306,73.9043,74.1099,36538.0
2022-02-10 15:25:00,79.33,79.38,79.21,79.26,17536.0,74.1099,74.1566,73.9978,74.0445,17536.0
2022-02-10 15:30:00,79.14,79.16,78.83,78.97,30126.0,73.9324,73.9511,73.6428,73.7736,30126.0
2022-02-10 15:35:00,78.94,78.97,78.58,78.67,91034.0,73.7455,73.7736,73.4092,73.4933,91034.0
2022-02-10 15:40:00,78.69,78.69,78.12,78.18,108544.0,73.512,73.512,72.9795,73.0355,108544.0
2022-02-10 15:45:00,78.13,78.5,78.12,78.5,51808.0,72.9888,73.3345,72.9795,73.3345,51808.0
2022-02-10 15:50:00,78.44,78.76,78.3,78.76,68204.0,73.2784,73.5774,73.1476,73.5774,68204.0
2022-02-10 15:55:00,78.77,79.33,78.76,78.96,229862.0,73.5867,74.1099,73.5774,73.7642,229862.0
2022-02-11 09:30:00,78.84,79.02,78.13,78.56,21308.0,73.6521,73.8203,72.9888,73.3905,21308.0
2022-02-11 09:35:00,78.42,78.57,77.85,78.18,19298.0,73.2597,73.3999,72.7273,73.0355,19298.0
2022-02-11 09:40:00,78.18,78.66,78.16,78.54,6200.0,73.0355,73.484,73.0169,73.3718,6200.0
2022-02-11 09:45:00,78.54,79.29,78.54,78.82,7098.0,73.3718,74.0725,73.3718,73.6334,7098.0
2022-02-11 09:50:00,78.76,79.47,78.76,79.36,6974.0,73.5774,74.2407,73.5774,74.1379,6974.0
2022-02-11 09:55:00,79.3,79.3,78.61,78.62,7180.0,74.0818,74.0818,73.4372,73.4466,7180.0
2022-02-11 10:00:00,78.74,79.32,78.74,79.32,5756.0,73.5587,74.1005,73.5587,74.1005,5756.0
2022-02-11 10:05:00,79.25,79.6,79.14,79.51,5964.0,74.0351,74.3621,73.9324,74.278,5964.0
2022-02-11 10:10:00,79.51,79.54,78.83,79.06,4434.0,74.278,74.306,73.6428,73.8576,4434.0
2022-02-11 10:15:00,79.08,79.17,78.89,79.08,2242.0,73.8763,73.9604,73.6988,73.8763,2242.0
2022-02-11 10:20:00,79.17,79.39,79.08,79.35,4424.0,73.9604,74.1659,73.8763,74.1285,4424.0
2022-02-11 10:25:00,79.42,79.48,79.3,79.34,3502.0,74.1939,74.25,74.0818,74.1192,3502.0
2022-02-11 10:30:00,79.28,79.54,79.22,79.27,5402.0,74.0632,74.306,74.0071,74.0538,5402.0
2022-02-11 10:35:00,79.33,79.75,79.33,79.75,6836.0,74.1099,74.5022,74.1099,74.5022,6836.0
2022-02-11 10:40:00,79.73,79.8,79.58,79.67,4234.0,74.4835,74.5489,74.3434,74.4275,4234.0
2022-02-11 10:45:00,79.73,79.92,79.61,79.72,5240.0,74.4835,74.661,74.3714,74.4742,5240.0
2022-02-11 10:50:00,79.56,79.66,79.38,79.59,8010.0,74.3247,74.4181,74.1566,74.3528,8010.0
2022-02-11 10:55:00,79.82,79.87,79.59,79.66,4080.0,74.5676,74.6143,74.3528,74.4181,4080.0
2022-02-11 11:00:00,79.89,80.1,79.89,80.1,4600.0,74.633,74.8292,74.633,74.8292,4600.0
2022-02-11 11:05:00,80.17,80.17,79.56,79.56,2080.0,74.8946,74.8946,74.3247,74.3247,2080.0
2022-02-11 11:10:00,79.57,79.77,79.44,79.49,6812.0,74.3341,74.5209,74.2126,74.2593,6812.0
2022-02-11 11:15:00,79.42,79.56,79.33,79.33,5142.0,74.1939,74.3247,74.1099,74.1099,5142.0
2022-02-11 11:20:00,79.52,79.75,79.47,79.65,3312.0,74.2874,74.5022,74.2407,74.4088,3312.0
2022-02-11 11:25:00,79.6,79.79,79.46,79.46,7696.0,74.3621,74.5396,74.2313,74.2313,7696.0
2022-02-11 11:30:00,79.39,79.53,79.1,79.14,8972.0,74.1659,74.2967,73.895,73.9324,8972.0
2022-02-11 11:35:00,79.19,79.24,78.75,78.82,4700.0,73.9791,74.0258,73.568,73.6334,4700.0
2022-02-11 11:40:00,78.76,78.86,78.3,78.38,27588.0,73.5774,73.6708,73.1476,73.2224,27588.0
2022-02-11 11:45:00,78.39,78.47,78.17,78.42,27052.0,73.2317,73.3065,73.0262,73.2597,27052.0
2022-02-11 11:50:00,78.17,78.49,78.17,78.36,5620.0,73.0262,73.3251,73.0262,73.2037,5620.0
2022-02-11 11:55:00,78.41,78.49,78.28,78.49,8100.0,73.2504,73.3251,73.129,73.3251,8100.0
2022-02-11 12:00:00,78.5,78.65,78.43,78.65,5154.0,73.3345,73.4746,73.2691,73.4746,5154.0
2022-02-11 12:05:00,78.56,78.72,78.47,78.7,4482.0,73.3905,73.54,73.3065,73.5213,4482.0
2022-02-11 12:10:00,78.83,78.85,78.75,78.76,4800.0,73.6428,73.6614,73.568,73.5774,4800.0
2022-02-11 12:15:00,78.78,78.93,78.75,78.75,6240.0,73.5961,73.7362,73.568,73.568,6240.0
2022-02-11 12:20:00,78.75,78.88,78.67,78.82,11254.0,73.568,73.6895,73.4933,73.6334,11254.0
2022-02-11 12:25:00,78.86,79.05,78.86,79.05,5448.0,73.6708,73.8483,73.6708,73.8483,5448.0
2022-02-11 12:30:00,79.03,79.11,78.97,79.06,4820.0,73.8296,73.9043,73.7736,73.8576,4820.0
2022-02-11 12:35:00,79.12,79.12,78.92,79.06,5036.0,73.9137,73.9137,73.7268,73.8576,5036.0
2022-02-11 12:40:00,79.01,79.07,78.98,79.02,2900.0,73.8109,73.867,73.7829,73.8203,2900.0
2022-02-11 12:45:00,79.04,79.05,78.94,79.0,6552.0,73.8389,73.8483,73.7455,73.8016,6552.0
2022-02-11 12:50:00,78.91,78.91,78.74,78.78,7110.0,73.7175,73.7175,73.5587,73.5961,7110.0
2022-02-11 12:55:00,78.77,78.8,78.71,78.72,2000.0,73.5867,73.6147,73.5307,73.54,2000.0
2022-02-11 13:00:00,78.79,78.83,78.68,78.75,11832.0,73.6054,73.6428,73.5026,73.568,11832.0
2022-02-11 13:05:00,78.75,78.96,78.75,78.96,3610.0,73.568,73.7642,73.568,73.7642,3610.0
2022-02-11 13:10:00,78.95,78.95,78.85,78.88,5002.0,73.7549,73.7549,73.6614,73.6895,5002.0
2022-02-11 13:15:00,78.86,78.92,78.77,78.83,8536.0,73.6708,73.7268,73.5867,73.6428,8536.0
2022-02-11 13:20:00,78.81,78.85,78.79,78.79,1014.0,73.6241,73.6614,73.6054,73.6054,1014.0
2022-02-11 13:25:00,78.74,78.74,78.58,78.58,4600.0,73.5587,73.5587,73.4092,73.4092,4600.0
2022-02-11 13:30:00,78.44,78.46,78.16,78.16,9516.0,73.2784,73.2971,73.0169,73.0169,9516.0
2022-02-11 13:35:00,78.11,78.11,77.49,77.49,20108.0,72.9701,72.9701,72.3909,72.3909,20108.0
2022-02-11 13:40:00,77.48,77.57,77.34,77.42,26042.0,72.3816,72.4657,72.2508,72.3255,26042.0
2022-02-11 13:45:00,77.35,77.56,77.16,77.4,9524.0,72.2602,72.4563,72.0827,72.3069,9524.0
2022-02-11 13:50:00,77.35,77.47,77.2,77.39,11010.0,72.2602,72.3723,72.12,72.2975,11010.0
2022-02-11 13:55:00,77.35,77.39,77.22,77.27,9100.0,72.2602,72.2975,72.1387,72.1854,9100.0
2022-02-11 14:00:00,77.17,77.45,76.95,77.15,17254.0,72.092,72.3536,71.8865,72.0733,17254.0
2022-02-11 14:05:00,77.07,77.41,76.92,77.23,13476.0,71.9986,72.3162,71.8584,72.148,13476.0
2022-02-11 14:10:00,77.23,77.41,77.04,77.41,11292.0,72.148,72.3162,71.9706,72.3162,11292.0
2022-02-11 14:15:00,77.41,77.81,77.4,77.7,7948.0,72.3162,72.6899,72.3069,72.5871,7948.0
2022-02-11 14:20:00,77.63,77.71,77.53,77.58,6582.0,72.5217,72.5965,72.4283,72.475,6582.0
2022-02-11 14:25:00,77.57,77.58,77.21,77.28,11348.0,72.4657,72.475,72.1294,72.1948,11348.0
2022-02-11 14:30:00,77.33,77.88,77.27,77.82,12454.0,72.2415,72.7553,72.1854,72.6992,12454.0
2022-02-11 14:35:00,77.83,77.83,77.6,77.72,9360.0,72.7086,72.7086,72.4937,72.6058,9360.0
2022-02-11 14:40:00,77.66,77.66,77.42,77.47,10680.0,72.5498,72.5498,72.3255,72.3723,10680.0
2022-02-11 14:45:00,77.5,77.5,77.29,77.36,9424.0,72.4003,72.4003,72.2041,72.2695,9424.0
2022-02-11 14:50:00,77.28,77.33,77.09,77.2,7050.0,72.1948,72.2415,72.0173,72.12,7050.0
2022-02-11 14:55:00,77.26,77.61,77.25,77.61,12382.0,72.1761,72.503,72.1667,72.503,12382.0
2022-02-11 15:00:00,77.66,78.1,77.66,77.94,12362.0,72.5498,72.9608,72.5498,72.8113,12362.0
2022-02-11 15:05:00,77.94,78.03,77.57,77.57,10376.0,72.8113,72.8954,72.4657,72.4657,10376.0
2022-02-11 15:10:00,77.5,77.59,77.32,77.4,15256.0,72.4003,72.4844,72.2321,72.3069,15256.0
2022-02-11 15:15:00,77.46,77.83,77.27,77.29,11638.0,72.3629,72.7086,72.1854,72.2041,11638.0
2022-02-11 15:20:00,77.3,77.53,77.3,77.42,13206.0,72.2134,72.4283,72.2134,72.3255,13206.0
2022-02-11 15:25:00,77.42,77.57,77.28,77.34,19702.0,72.3255,72.4657,72.1948,72.2508,19702.0
2022-02-11 15:30:00,77.36,77.36,77.07,77.22,24574.0,72.2695,72.2695,71.9986,72.1387,24574.0
2022-02-11 15:35:00,77.16,77.2,76.8,76.86,23610.0,72.0827,72.12,71.7463,71.8024,23610.0
2022-02-11 15:40:00,76.82,77.02,76.6,76.92,28642.0,71.765,71.9519,71.5595,71.8584,28642.0
2022-02-11 15:45:00,76.85,77.17,76.74,77.11,59132.0,71.7931,72.092,71.6903,72.0359,59132.0
2022-02-11 15:50:00,77.17,77.43,76.99,77.26,63938.0,72.092,72.3349,71.9238,72.1761,63938.0
2022-02-11 15:55:00,77.26,77.52,77.07,77.16,137688.0,72.1761,72.419,71.9986,72.0827,137688.0
2022-02-14 09:30:00,76.75,77.48,76.74,77.0,21426.0,71.6996,72.3816,71.6903,71.9332,21426.0
2022-02-14 09:35:00,77.3,77.49,77.16,77.39,8890.0,72.2134,72.3909,72.0827,72.2975,8890.0
2022-02-14 09:40:00,77.48,78.04,77.48,77.77,12792.0,72.3816,72.9047,72.3816,72.6525,12792.0
2022-02-14 09:45:00,77.73,77.73,77.22,77.34,12926.0,72.6151,72.6151,72.1387,72.2508,12926.0
2022-02-14 09:50:00,77.42,77.42,77.06,77.22,20426.0,72.3255,72.3255,71.9892,72.1387,20426.0
2022-02-14 09:55:00,77.21,77.29,76.68,76.93,12822.0,72.1294,72.2041,71.6342,71.8678,12822.0
2022-02-14 10:00:00,76.76,76.79,76.14,76.27,18730.0,71.709,71.737,71.1298,71.2512,18730.0
2022-02-14 10:05:00,76.36,76.71,76.32,76.71,5856.0,71.3353,71.6623,71.2979,71.6623,5856.0
2022-02-14 10:10:00,76.75,77.12,76.7,76.72,11580.0,71.6996,72.0453,71.6529,71.6716,11580.0
2022-02-14 10:15:00,76.83,76.89,76.39,76.57,9066.0,71.7744,71.8304,71.3633,71.5315,9066.0
2022-02-14 10:20:00,76.58,76.81,76.48,76.67,13906.0,71.5408,71.7557,71.4474,71.6249,13906.0
2022-02-14 10:25:00,76.58,76.74,76.47,76.6,10610.0,71.5408,71.6903,71.4381,71.5595,10610.0
2022-02-14 10:30:00,76.69,76.79,76.35,76.47,8954.0,71.6436,71.737,71.326,71.4381,8954.0
2022-02-14 10:35:00,76.41,76.53,76.13,76.36,14968.0,71.382,71.4941,71.1204,71.3353,14968.0
2022-02-14 10:40:00,76.39,76.67,76.31,76.48,12464.0,71.3633,71.6249,71.2886,71.4474,12464.0
2022-02-14 10:45:00,76.53,76.81,76.49,76.81,16378.0,71.4941,71.7557,71.4567,71.7557,16378.0
2022-02-14 10:50:00,76.78,76.78,76.42,76.5,14130.0,71.7277,71.7277,71.3914,71.4661,14130.0
2022-02-14 10:55:00,76.51,76.67,76.37,76.56,18914.0,71.4754,71.6249,71.3446,71.5221,18914.0
2022-02-14 11:00:00,76.55,76.86,76.48,76.79,8494.0,71.5128,71.8024,71.4474,71.737,8494.0
2022-02-14 11:05:00,76.74,76.76,76.56,76.61,9834.0,71.6903,71.709,71.5221,71.5688,9834.0
2022-02-14 11:10:00,76.61,76.75,76.44,76.44,14182.0,71.5688,71.6996,71.41,71.41,14182.0
2022-02-14 11:15:00,76.52,77.42,76.47,77.32,8832.0,71.4848,72.3255,71.4381,72.2321,8832.0
2022-02-14 11:20:00,77.32,77.32,77.01,77.01,33676.0,72.2321,72.2321,71.9425,71.9425,33676.0
2022-02-14 11:25:00,77.04,77.28,77.02,77.22,24808.0,71.9706,72.1948,71.9519,72.1387,24808.0
2022-02-14 11:30:00,77.23,77.23,76.8,77.07,11082.0,72.148,72.148,71.7463,71.9986,11082.0
2022-02-14 11:35:00,77.14,77.14,76.68,76.78,8528.0,72.064,72.064,71.6342,71.7277,8528.0
2022-02-14 11:40:00,76.89,77.04,76.79,77.04,9138.0,71.8304,71.9706,71.737,71.9706,9138.0
2022-02-14 11:45:00,76.99,77.32,76.89,77.32,8240.0,71.9238,72.2321,71.8304,72.2321,8240.0
2022-02-14 11:50:00,77.32,77.33,76.76,76.89,18138.0,72.2321,72.2415,71.709,71.8304,18138.0
2022-02-14 11:55:00,76.98,77.36,76.98,77.36,6644.0,71.9145,72.2695,71.9145,72.2695,6644.0
2022-02-14 12:00:00,77.32,77.63,77.31,77.49,14774.0,72.2321,72.5217,72.2228,72.3909,14774.0
2022-02-14 12:05:00,77.39,77.5,77.33,77.35,7426.0,72.2975,72.4003,72.2415,72.2602,7426.0
2022-02-14 12:10:00,77.3,77.39,77.28,77.28,4472.0,72.2134,72.2975,72.1948,72.1948,4472.0
2022-02-14 12:15:00,77.34,77.35,77.14,77.21,13060.0,72.2508,72.2602,72.064,72.1294,13060.0
2022-02-14 12:20:00,77.21,77.35,77.16,77.26,16748.0,72.1294,72.2602,72.0827,72.1761,16748.0
2022-02-14 12:25:00,77.27,77.47,77.27,77.47,6008.0,72.1854,72.3723,72.1854,72.3723,6008.0
2022-02-14 12:30:00,77.55,77.75,77.42,77.42,22268.0,72.447,72.6338,72.3255,72.3255,22268.0
2022-02-14 12:35:00,77.44,77.45,77.31,77.36,15018.0,72.3442,72.3536,72.2228,72.2695,15018.0
2022-02-14 12:40:00,77.37,77.69,77.26,77.61,33716.0,72.2788,72.5778,72.1761,72.503,33716.0
2022-02-14 12:45:00,77.67,77.67,77.53,77.64,8176.0,72.5591,72.5591,72.4283,72.5311,8176.0
2022-02-14 12:50:00,77.62,77.62,77.47,77.56,7460.0,72.5124,72.5124,72.3723,72.4563,7460.0
2022-02-14 12:55:00,77.52,77.53,77.3,77.5,9688.0,72.419,72.4283,72.2134,72.4003,9688.0
2022-02-14 13:00:00,77.48,77.72,77.39,77.65,10640.0,72.3816,72.6058,72.2975,72.5404,10640.0
2022-02-14 13:05:00,77.65,77.77,77.57,77.57,12704.0,72.5404,72.6525,72.4657,72.4657,12704.0
2022-02-14 13:10:00,77.63,77.72,77.54,77.61,9588.0,72.5217,72.6058,72.4377,72.503,9588.0
2022-02-14 13:15:00,77.68,77.81,77.59,77.77,9146.0,72.5684,72.6899,72.4844,72.6525,9146.0
2022-02-14 13:20:00,77.64,77.76,77.41,77.52,7004.0,72.5311,72.6432,72.3162,72.419,7004.0
2022-02-14 13:25:00,77.51,77.57,77.35,77.46,8218.0,72.4096,72.4657,72.2602,72.3629,8218.0
2022-02-14 13:30:00,77.35,77.39,77.11,77.33,7426.0,72.2602,72.2975,72.0359,72.2415,7426.0
2022-02-14 13:35:00,77.28,77.39,77.26,77.33,12762.0,72.1948,72.2975,72.1761,72.2415,12762.0
2022-02-14 13:40:00,77.28,77.44,77.24,77.39,5486.0,72.1948,72.3442,72.1574,72.2975,5486.0
2022-02-14 13:45:00,77.35,77.44,77.12,77.21,7868.0,72.2602,72.3442,72.0453,72.1294,7868.0
2022-02-14 13:50:00,77.17,77.17,76.87,76.87,9280.0,72.092,72.092,71.8117,71.8117,9280.0
2022-02-14 13:55:00,76.94,77.14,76.86,76.86,7922.0,71.8771,72.064,71.8024,71.8024,7922.0
2022-02-14 14:00:00,77.0,77.07,76.83,76.91,4708.0,71.9332,71.9986,71.7744,71.8491,4708.0
2022-02-14 14:05:00,76.83,76.94,76.73,76.8,19540.0,71.7744,71.8771,71.681,71.7463,19540.0
2022-02-14 14:10:00,76.8,76.99,76.8,76.86,5402.0,71.7463,71.9238,71.7463,71.8024,5402.0
2022-02-14 14:15:00,76.79,76.86,76.73,76.84,6344.0,71.737,71.8024,71.681,71.7837,6344.0
2022-02-14 14:20:00,76.9,77.08,76.89,76.92,12670.0,71.8398,72.0079,71.8304,71.8584,12670.0
2022-02-14 14:25:00,76.88,77.36,76.74,77.28,10958.0,71.8211,72.2695,71.6903,72.1948,10958.0
2022-02-14 14:30:00,77.27,77.3,76.92,77.19,12650.0,72.1854,72.2134,71.8584,72.1107,12650.0
2022-02-14 14:35:00,77.14,77.21,77.02,77.03,6588.0,72.064,72.1294,71.9519,71.9612,6588.0
2022-02-14 14:40:00,77.08,77.21,77.01,77.03,17320.0,72.0079,72.1294,71.9425,71.9612,17320.0
2022-02-14 14:45:00,76.99,77.07,76.86,76.97,13016.0,71.9238,71.9986,71.8024,71.9052,13016.0
2022-02-14 14:50:00,76.96,77.31,76.95,77.06,13556.0,71.8958,72.2228,71.8865,71.9892,13556.0
2022-02-14 14:55:00,77.06,77.14,76.99,76.99,25164.0,71.9892,72.064,71.9238,71.9238,25164.0
2022-02-14 15:00:00,76.96,77.08,76.88,76.99,15690.0,71.8958,72.0079,71.8211,71.9238,15690.0
2022-02-14 15:05:00,76.96,76.96,76.63,76.8,18364.0,71.8958,71.8958,71.5875,71.7463,18364.0
2022-02-14 15:10:00,76.89,76.99,76.72,76.95,14206.0,71.8304,71.9238,71.6716,71.8865,14206.0
2022-02-14 15:15:00,76.92,76.92,76.61,76.66,8654.0,71.8584,71.8584,71.5688,71.6156,8654.0
2022-02-14 15:20:00,76.58,76.81,76.51,76.72,28066.0,71.5408,71.7557,71.4754,71.6716,28066.0
2022-02-14 15:25:00,76.72,76.94,76.68,76.89,13828.0,71.6716,71.8771,71.6342,71.8304,13828.0
2022-02-14 15:30:00,76.85,77.3,76.81,77.3,25694.0,71.7931,72.2134,71.7557,72.2134,25694.0
2022-02-14 15:35:00,77.34,77.35,76.98,76.99,24594.0,72.2508,72.2602,71.9145,71.9238,24594.0
2022-02-14 15:40:00,77.0,77.05,76.72,76.87,34428.0,71.9332,71.9799,71.6716,71.8117,34428.0
2022-02-14 15:45:00,76.89,76.96,76.61,76.76,52284.0,71.8304,71.8958,71.5688,71.709,52284.0
2022-02-14 15:50:00,76.71,76.71,76.29,76.41,76322.0,71.6623,71.6623,71.2699,71.382,76322.0
2022-02-14 15:55:00,76.43,76.7,76.37,76.59,167278.0,71.4007,71.6529,71.3446,71.5502,167278.0
2022-02-15 09:30:00,77.4,77.74,77.26,77.51,21130.0,72.3069,72.6245,72.1761,72.4096,21130.0
2022-02-15 09:35:00,77.72,77.74,77.62,77.74,3000.0,72.6058,72.6245,72.5124,72.6245,3000.0
2022-02-15 09:40:00,77.77,77.77,77.31,77.41,6266.0,72.6525,72.6525,72.2228,72.3162,6266.0
2022-02-15 09:45:00,77.42,77.51,76.67,76.67,8272.0,72.3255,72.4096,71.6249,71.6249,8272.0
2022-02-15 09:50:00,76.6,77.2,76.53,77.2,5394.0,71.5595,72.12,71.4941,72.12,5394.0
2022-02-15 09:55:00,77.19,77.31,77.04,77.28,4654.0,72.1107,72.2228,71.9706,72.1948,4654.0
2022-02-15 10:00:00,77.47,77.48,77.05,77.05,9868.0,72.3723,72.3816,71.9799,71.9799,9868.0
2022-02-15 10:05:00,77.07,77.36,76.99,77.36,7230.0,71.9986,72.2695,71.9238,72.2695,7230.0
2022-02-15 10:10:00,77.35,77.35,76.93,76.99,22652.0,72.2602,72.2602,71.8678,71.9238,22652.0
2022-02-15 10:15:00,77.05,77.18,76.71,76.83,9808.0,71.9799,72.1013,71.6623,71.7744,9808.0
2022-02-15 10:20:00,76.83,77.16,76.81,77.16,2420.0,71.7744,72.0827,71.7557,72.0827,2420.0
2022-02-15 10:25:00,77.06,77.15,77.01,77.02,7806.0,71.9892,72.0733,71.9425,71.9519,7806.0
2022-02-15 10:30:00,76.98,77.07,76.53,76.53,18776.0,71.9145,71.9986,71.4941,71.4941,18776.0
2022-02-15 10:35:00,76.53,76.66,76.41,76.64,14724.0,71.4941,71.6156,71.382,71.5969,14724.0
2022-02-15 10:40:00,76.64,76.83,76.48,76.81,14520.0,71.5969,71.7744,71.4474,71.7557,14520.0
2022-02-15 10:45:00,76.8,76.92,76.72,76.92,6050.0,71.7463,71.8584,71.6716,71.8584,6050.0
2022-02-15 10:50:00,76.96,77.02,76.94,76.96,2738.0,71.8958,71.9519,71.8771,71.8958,2738.0
2022-02-15 10:55:00,76.97,77.06,76.72,76.88,5654.0,71.9052,71.9892,71.6716,71.8211,5654.0
2022-02-15 11:00:00,76.78,76.9,76.76,76.9,9308.0,71.7277,71.8398,71.709,71.8398,9308.0
2022-02-15 11:05:00,76.92,76.92,76.71,76.87,7476.0,71.8584,71.8584,71.6623,71.8117,7476.0
2022-02-15 11:10:00,76.77,76.89,76.68,76.74,4360.0,71.7183,71.8304,71.6342,71.6903,4360.0
2022-02-15 11:15:00,76.75,76.9,76.75,76.83,5024.0,71.6996,71.8398,71.6996,71.7744,5024.0
2022-02-15 11:20:00,76.84,76.87,76.64,76.66,13484.0,71.7837,71.8117,71.5969,71.6156,13484.0
2022-02-15 11:25:00,76.65,76.79,76.64,76.79,5386.0,71.6062,71.737,71.5969,71.737,5386.0
2022-02-15 11:30:00,76.82,76.82,76.6,76.67,8350.0,71.765,71.765,71.5595,71.6249,8350.0
2022-02-15 11:35:00,76.67,77.05,76.66,77.05,18302.0,71.6249,71.9799,71.6156,71.9799,18302.0
2022-02-15 11:40:00,77.05,77.19,77.05,77.19,1200.0,71.9799,72.1107,71.9799,72.1107,1200.0
2022-02-15 11:45:00,77.14,77.28,77.14,77.17,9146.0,72.064,72.1948,72.064,72.092,9146.0
2022-02-15 11:50:00,77.23,77.4,77.21,77.31,2406.0,72.148,72.3069,72.1294,72.2228,2406.0
2022-02-15 11:55:00,77.37,77.41,77.08,77.17,7722.0,72.2788,72.3162,72.0079,72.092,7722.0
2022-02-15 12:00:00,77.18,77.31,77.01,77.01,16382.0,72.1013,72.2228,71.9425,71.9425,16382.0
2022-02-15 12:05:00,77.06,77.13,76.93,77.08,26396.0,71.9892,72.0546,71.8678,72.0079,26396.0
2022-02-15 12:10:00,77.08,77.14,76.97,76.97,7414.0,72.0079,72.064,71.9052,71.9052,7414.0
2022-02-15 12:15:00,76.97,76.97,76.86,76.89,3440.0,71.9052,71.9052,71.8024,71.8304,3440.0
2022-02-15 12:20:00,76.96,77.02,76.94,76.94,2026.0,71.8958,71.9519,71.8771,71.8771,2026.0
2022-02-15 12:25:00,77.06,77.06,76.89,76.99,3674.0,71.9892,71.9892,71.8304,71.9238,3674.0
2022-02-15 12:30:00,76.99,77.13,76.95,76.98,6918.0,71.9238,72.0546,71.8865,71.9145,6918.0
2022-02-15 12:35:00,77.0,77.0,76.97,76.97,400.0,71.9332,71.9332,71.9052,71.9052,400.0
2022-02-15 12:40:00,76.98,76.98,76.85,76.92,4832.0,71.9145,71.9145,71.7931,71.8584,4832.0
2022-02-15 12:45:00,76.85,76.93,76.65,76.65,8076.0,71.7931,71.8678,71.6062,71.6062,8076.0
2022-02-15 12:50:00,76.7,76.86,76.68,76.69,6784.0,71.6529,71.8024,71.6342,71.6436,6784.0
2022-02-15 12:55:00,76.69,76.84,76.69,76.84,16666.0,71.6436,71.7837,71.6436,71.7837,16666.0
2022-02-15 13:00:00,76.87,76.99,76.82,76.91,5884.0,71.8117,71.9238,71.765,71.8491,5884.0
2022-02-15 13:05:00,77.03,77.07,77.0,77.0,4812.0,71.9612,71.9986,71.9332,71.9332,4812.0
2022-02-15 13:10:00,77.0,77.01,76.94,76.99,2000.0,71.9332,71.9425,71.8771,71.9238,2000.0
2022-02-15 13:15:00,77.0,77.05,76.9,76.9,11352.0,71.9332,71.9799,71.8398,71.8398,11352.0
2022-02-15 13:20:00,76.92,77.1,76.91,77.08,5390.0,71.8584,72.0266,71.8491,72.0079,5390.0
2022-02-15 13:25:00,77.08,77.16,77.07,77.16,2900.0,72.0079,72.0827,71.9986,72.0827,2900.0
2022-02-15 13:30:00,77.12,77.21,77.08,77.17,7800.0,72.0453,72.1294,72.0079,72.092,7800.0
2022-02-15 13:35:00,77.11,77.17,77.04,77.1,15112.0,72.0359,72.092,71.9706,72.0266,15112.0
2022-02-15 13:40:00,77.14,77.23,77.07,77.07,10660.0,72.064,72.148,71.9986,71.9986,10660.0
2022-02-15 13:45:00,77.11,77.15,77.07,77.14,14128.0,72.0359,72.0733,71.9986,72.064,14128.0
2022-02-15 13:50:00,77.14,77.14,76.99,77.02,7128.0,72.064,72.064,71.9238,71.9519,7128.0
2022-02-15 13:55:00,76.98,77.14,76.98,77.11,6612.0,71.9145,72.064,71.9145,72.0359,6612.0
2022-02-15 14:00:00,77.11,77.11,76.87,76.9,14390.0,72.0359,72.0359,71.8117,71.8398,14390.0
2022-02-15 14:05:00,76.79,76.94,76.64,76.94,12756.0,71.737,71.8771,71.5969,71.8771,12756.0
2022-02-15 14:10:00,76.92,77.04,76.89,76.91,10634.0,71.8584,71.9706,71.8304,71.8491,10634.0
2022-02-15 14:15:00,76.94,76.95,76.88,76.9,7962.0,71.8771,71.8865,71.8211,71.8398,7962.0
2022-02-15 14:20:00,76.89,77.0,76.87,76.88,11510.0,71.8304,71.9332,71.8117,71.8211,11510.0
2022-02-15 14:25:00,76.85,76.85,76.73,76.75,9194.0,71.7931,71.7931,71.681,71.6996,9194.0
2022-02-15 14:30:00,76.74,76.76,76.63,76.67,19572.0,71.6903,71.709,71.5875,71.6249,19572.0
2022-02-15 14:35:00,76.69,76.91,76.64,76.88,6426.0,71.6436,71.8491,71.5969,71.8211,6426.0
2022-02-15 14:40:00,76.88,77.01,76.77,77.0,10572.0,71.8211,71.9425,71.7183,71.9332,10572.0
2022-02-15 14:45:00,76.98,76.98,76.85,76.89,16996.0,71.9145,71.9145,71.7931,71.8304,16996.0
2022-02-15 14:50:00,76.88,76.93,76.74,76.91,11380.0,71.8211,71.8678,71.6903,71.8491,11380.0
2022-02-15 14:55:00,76.85,76.93,76.8,76.86,13608.0,71.7931,71.8678,71.7463,71.8024,13608.0
2022-02-15 15:00:00,76.86,76.98,76.85,76.92,12914.0,71.8024,71.9145,71.7931,71.8584,12914.0
2022-02-15 15:05:00,76.92,76.98,76.85,76.92,18016.0,71.8584,71.9145,71.7931,71.8584,18016.0
2022-02-15 15:10:00,76.89,76.91,76.82,76.87,20108.0,71.8304,71.8491,71.765,71.8117,20108.0
2022-02-15 15:15:00,76.87,76.96,76.84,76.9,16342.0,71.8117,71.8958,71.7837,71.8398,16342.0
2022-02-15 15:20:00,76.85,76.89,76.79,76.86,15214.0,71.7931,71.8304,71.737,71.8024,15214.0
2022-02-15 15:25:00,76.83,76.85,76.76,76.83,43442.0,71.7744,71.7931,71.709,71.7744,43442.0
2022-02-15 15:30:00,76.85,76.86,76.61,76.61,32342.0,71.7931,71.8024,71.5688,71.5688,32342.0
2022-02-15 15:35:00,76.63,76.74,76.44,76.58,38068.0,71.5875,71.6903,71.41,71.5408,38068.0
2022-02-15 15:40:00,76.57,76.7,76.53,76.63,35210.0,71.5315,71.6529,71.4941,71.5875,35210.0
2022-02-15 15:45:00,76.64,76.77,76.57,76.72,55022.0,71.5969,71.7183,71.5315,71.6716,55022.0
2022-02-15 15:50:00,76.72,77.36,76.72,77.25,72746.0,71.6716,72.2695,71.6716,72.1667,72746.0
2022-02-15 15:55:00,77.25,77.32,77.13,77.13,145278.0,72.1667,72.2321,72.0546,72.0546,145278.0
2022-02-16 09:30:00,76.24,76.77,75.6,75.74,19744.0,71.2232,71.7183,70.6253,70.7561,19744.0
2022-02-16 09:35:00,75.81,75.89,75.3,75.45,11804.0,70.8215,70.8962,70.345,70.4852,11804.0
2022-02-16 09:40:00,75.62,75.62,74.91,75.31,22900.0,70.644,70.644,69.9807,70.3544,22900.0
2022-02-16 09:45:00,75.37,75.38,75.17,75.21,5224.0,70.4104,70.4198,70.2236,70.261,5224.0
2022-02-16 09:50:00,75.3,75.56,75.19,75.36,11994.0,70.345,70.5879,70.2423,70.4011,11994.0
2022-02-16 09:55:00,75.58,76.07,75.46,75.98,8170.0,70.6066,71.0644,70.4945,70.9803,8170.0
2022-02-16 10:00:00,75.9,75.9,75.75,75.88,3012.0,70.9056,70.9056,70.7654,70.8869,3012.0
2022-02-16 10:05:00,75.76,76.2,75.76,75.91,4432.0,70.7748,71.1858,70.7748,70.9149,4432.0
2022-02-16 10:10:00,75.92,75.99,75.69,75.69,3702.0,70.9243,70.9896,70.7094,70.7094,3702.0
2022-02-16 10:15:00,75.77,75.92,75.63,75.75,17104.0,70.7841,70.9243,70.6533,70.7654,17104.0
2022-02-16 10:20:00,75.78,75.78,75.56,75.63,6528.0,70.7935,70.7935,70.5879,70.6533,6528.0
2022-02-16 10:25:00,75.61,75.88,75.61,75.76,7568.0,70.6347,70.8869,70.6347,70.7748,7568.0
2022-02-16 10:30:00,75.74,76.13,75.73,75.91,15350.0,70.7561,71.1204,70.7468,70.9149,15350.0
2022-02-16 10:35:00,75.95,76.17,75.94,76.08,14122.0,70.9523,71.1578,70.9429,71.0737,14122.0
2022-02-16 10:40:00,76.03,76.19,76.01,76.19,11398.0,71.027,71.1765,71.0083,71.1765,11398.0
2022-02-16 10:45:00,76.27,76.27,75.91,75.91,7732.0,71.2512,71.2512,70.9149,70.9149,7732.0
2022-02-16 10:50:00,75.87,76.02,75.63,75.72,18530.0,70.8775,71.0177,70.6533,70.7374,18530.0
2022-02-16 10:55:00,75.76,75.81,75.56,75.69,12458.0,70.7748,70.8215,70.5879,70.7094,12458.0
2022-02-16 11:00:00,75.7,75.76,75.69,75.7,3210.0,70.7187,70.7748,70.7094,70.7187,3210.0
2022-02-16 11:05:00,75.64,75.8,75.48,75.79,15544.0,70.6627,70.8121,70.5132,70.8028,15544.0
2022-02-16 11:10:00,75.74,75.75,75.6,75.6,11332.0,70.7561,70.7654,70.6253,70.6253,11332.0
2022-02-16 11:15:00,75.6,75.76,75.57,75.59,12960.0,70.6253,70.7748,70.5973,70.616,12960.0
2022-02-16 11:20:00,75.58,75.58,75.39,75.42,10832.0,70.6066,70.6066,70.4291,70.4572,10832.0
2022-02-16 11:25:00,75.43,75.55,75.42,75.43,8168.0,70.4665,70.5786,70.4572,70.4665,8168.0
2022-02-16 11:30:00,75.42,75.44,75.21,75.26,12006.0,70.4572,70.4758,70.261,70.3077,12006.0
2022-02-16 11:35:00,75.24,75.31,75.18,75.23,7918.0,70.289,70.3544,70.2329,70.2797,7918.0
2022-02-16 11:40:00,75.27,75.27,75.13,75.22,10192.0,70.317,70.317,70.1862,70.2703,10192.0
2022-02-16 11:45:00,75.21,75.21,75.1,75.14,2808.0,70.261,70.261,70.1582,70.1956,2808.0
2022-02-16 11:50:00,75.11,75.34,75.08,75.26,11642.0,70.1676,70.3824,70.1395,70.3077,11642.0
2022-02-16 11:55:00,75.22,75.22,75.03,75.04,16476.0,70.2703,70.2703,70.0928,70.1022,16476.0
2022-02-16 12:00:00,75.08,75.11,74.91,74.93,11624.0,70.1395,70.1676,69.9807,69.9994,11624.0
2022-02-16 12:05:00,74.91,74.97,74.84,74.97,4832.0,69.9807,70.0368,69.9153,70.0368,4832.0
2022-02-16 12:10:00,74.96,75.1,74.94,75.0,8566.0,70.0274,70.1582,70.0087,70.0648,8566.0
2022-02-16 12:15:00,74.98,75.24,74.94,75.02,19908.0,70.0461,70.289,70.0087,70.0835,19908.0
2022-02-16 12:20:00,75.0,75.02,74.92,74.96,14922.0,70.0648,70.0835,69.9901,70.0274,14922.0
2022-02-16 12:25:00,74.89,75.03,74.85,74.89,8624.0,69.962,70.0928,69.9247,69.962,8624.0
2022-02-16 12:30:00,74.88,74.88,74.55,74.55,11250.0,69.9527,69.9527,69.6444,69.6444,11250.0
2022-02-16 12:35:00,74.54,74.69,74.43,74.67,9688.0,69.6351,69.7752,69.5323,69.7565,9688.0
2022-02-16 12:40:00,74.69,74.8,74.67,74.74,9842.0,69.7752,69.878,69.7565,69.8219,9842.0
2022-02-16 12:45:00,74.71,74.86,74.65,74.86,8484.0,69.7939,69.934,69.7378,69.934,8484.0
2022-02-16 12:50:00,74.86,74.92,74.7,74.7,4010.0,69.934,69.9901,69.7845,69.7845,4010.0
2022-02-16 12:55:00,74.72,74.74,74.57,74.58,10088.0,69.8032,69.8219,69.6631,69.6724,10088.0
2022-02-16 13:00:00,74.52,74.55,74.33,74.34,14390.0,69.6164,69.6444,69.4389,69.4482,14390.0
2022-02-16 13:05:00,74.36,74.42,74.31,74.42,13200.0,69.4669,69.523,69.4202,69.523,13200.0
2022-02-16 13:10:00,74.42,74.55,74.42,74.55,6506.0,69.523,69.6444,69.523,69.6444,6506.0
2022-02-16 13:15:00,74.63,74.64,74.51,74.64,6082.0,69.7191,69.7285,69.607,69.7285,6082.0
2022-02-16 13:20:00,74.64,74.7,74.55,74.55,5472.0,69.7285,69.7845,69.6444,69.6444,5472.0
2022-02-16 13:25:00,74.52,74.52,74.45,74.48,7074.0,69.6164,69.6164,69.551,69.579,7074.0
2022-02-16 13:30:00,74.49,74.51,74.35,74.35,6754.0,69.5883,69.607,69.4576,69.4576,6754.0
2022-02-16 13:35:00,74.38,74.5,74.36,74.36,8656.0,69.4856,69.5977,69.4669,69.4669,8656.0
2022-02-16 13:40:00,74.34,74.51,74.33,74.42,7852.0,69.4482,69.607,69.4389,69.523,7852.0
2022-02-16 13:45:00,74.46,74.55,74.4,74.44,5974.0,69.5603,69.6444,69.5043,69.5416,5974.0
2022-02-16 13:50:00,74.44,74.63,74.44,74.58,66076.0,69.5416,69.7191,69.5416,69.6724,66076.0
2022-02-16 13:55:00,74.58,74.58,74.23,74.35,10192.0,69.6724,69.6724,69.3455,69.4576,10192.0
2022-02-16 14:00:00,74.41,74.74,74.17,74.55,11514.0,69.5136,69.8219,69.2894,69.6444,11514.0
2022-02-16 14:05:00,74.61,75.04,74.56,74.87,13756.0,69.7005,70.1022,69.6537,69.9433,13756.0
2022-02-16 14:10:00,74.87,74.92,74.71,74.91,17330.0,69.9433,69.9901,69.7939,69.9807,17330.0
2022-02-16 14:15:00,74.92,75.13,74.92,75.02,13926.0,69.9901,70.1862,69.9901,70.0835,13926.0
2022-02-16 14:20:00,75.01,75.31,74.98,75.28,16966.0,70.0741,70.3544,70.0461,70.3264,16966.0
2022-02-16 14:25:00,75.27,75.53,75.22,75.44,20468.0,70.317,70.5599,70.2703,70.4758,20468.0
2022-02-16 14:30:00,75.47,75.67,75.47,75.56,22074.0,70.5039,70.6907,70.5039,70.5879,22074.0
2022-02-16 14:35:00,75.6,75.63,75.32,75.41,18702.0,70.6253,70.6533,70.3637,70.4478,18702.0
2022-02-16 14:40:00,75.4,75.41,75.23,75.32,9294.0,70.4385,70.4478,70.2797,70.3637,9294.0
2022-02-16 14:45:00,75.27,75.34,75.03,75.07,9112.0,70.317,70.3824,70.0928,70.1302,9112.0
2022-02-16 14:50:00,75.0,75.1,74.96,75.07,7838.0,70.0648,70.1582,70.0274,70.1302,7838.0
2022-02-16 14:55:00,75.13,75.25,75.08,75.25,10288.0,70.1862,70.2983,70.1395,70.2983,10288.0
2022-02-16 15:00:00,75.25,75.56,75.23,75.55,12736.0,70.2983,70.5879,70.2797,70.5786,12736.0
2022-02-16 15:05:00,75.51,75.53,75.38,75.49,21800.0,70.5412,70.5599,70.4198,70.5225,21800.0
2022-02-16 15:10:00,75.49,75.49,75.29,75.39,19608.0,70.5225,70.5225,70.3357,70.4291,19608.0
2022-02-16 15:15:00,75.42,75.42,75.17,75.35,11980.0,70.4572,70.4572,70.2236,70.3918,11980.0
2022-02-16 15:20:00,75.33,75.43,75.24,75.3,14348.0,70.3731,70.4665,70.289,70.345,14348.0
2022-02-16 15:25:00,75.34,75.45,75.33,75.43,14178.0,70.3824,70.4852,70.3731,70.4665,14178.0
2022-02-16 15:30:00,75.45,75.52,75.09,75.13,25426.0,70.4852,70.5506,70.1489,70.1862,25426.0
2022-02-16 15:35:00,75.19,75.27,75.14,75.19,24248.0,70.2423,70.317,70.1956,70.2423,24248.0
2022-02-16 15:40:00,75.16,75.17,74.96,75.01,29872.0,70.2143,70.2236,70.0274,70.0741,29872.0
2022-02-16 15:45:00,74.99,75.14,74.95,75.1,61616.0,70.0554,70.1956,70.0181,70.1582,61616.0
2022-02-16 15:50:00,75.11,75.23,74.99,74.99,76878.0,70.1676,70.2797,70.0554,70.0554,76878.0
2022-02-16 15:55:00,75.0,75.04,74.75,74.76,140114.0,70.0648,70.1022,69.8312,69.8406,140114.0
2022-02-17 09:30:00,74.07,74.58,73.76,74.38,15952.0,69.196,69.6724,68.9064,69.4856,15952.0
2022-02-17 09:35:00,74.17,74.63,74.06,74.44,9696.0,69.2894,69.7191,69.1866,69.5416,9696.0
2022-02-17 09:40:00,74.69,74.69,73.66,73.83,53988.0,69.7752,69.7752,68.813,68.9718,53988.0
2022-02-17 09:45:00,73.92,73.92,73.56,73.64,8360.0,69.0559,69.0559,68.7195,68.7943,8360.0
2022-02-17 09:50:00,73.64,73.75,73.08,73.08,22754.0,68.7943,68.897,68.2711,68.2711,22754.0
2022-02-17 09:55:00,73.08,73.69,73.04,73.69,10108.0,68.2711,68.841,68.2338,68.841,10108.0
2022-02-17 10:00:00,73.67,74.22,73.64,73.92,2974.0,68.8223,69.3361,68.7943,69.0559,2974.0
2022-02-17 10:05:00,73.89,74.01,73.75,74.0,11106.0,69.0278,69.1399,68.897,69.1306,11106.0
2022-02-17 10:10:00,74.07,74.08,73.85,73.92,6804.0,69.196,69.2053,68.9905,69.0559,6804.0
2022-02-17 10:15:00,74.0,74.0,73.67,73.67,9666.0,69.1306,69.1306,68.8223,68.8223,9666.0
2022-02-17 10:20:00,73.59,73.59,73.44,73.5,13116.0,68.7476,68.7476,68.6074,68.6635,13116.0
2022-02-17 10:25:00,73.57,73.57,73.25,73.27,40980.0,68.7289,68.7289,68.4299,68.4486,40980.0
2022-02-17 10:30:00,73.25,73.41,73.17,73.24,51896.0,68.4299,68.5794,68.3552,68.4206,51896.0
2022-02-17 10:35:00,73.16,73.51,73.14,73.2,27928.0,68.3459,68.6728,68.3272,68.3832,27928.0
2022-02-17 10:40:00,73.1,73.24,73.1,73.19,7600.0,68.2898,68.4206,68.2898,68.3739,7600.0
2022-02-17 10:45:00,73.13,73.23,72.86,72.86,18310.0,68.3178,68.4113,68.0656,68.0656,18310.0
2022-02-17 10:50:00,72.86,72.91,72.69,72.86,18360.0,68.0656,68.1123,67.9068,68.0656,18360.0
2022-02-17 10:55:00,72.83,73.06,72.79,72.89,36156.0,68.0376,68.2524,68.0002,68.0936,36156.0
2022-02-17 11:00:00,72.87,73.04,72.75,72.76,21308.0,68.075,68.2338,67.9628,67.9722,21308.0
2022-02-17 11:05:00,72.8,72.84,72.66,72.71,15366.0,68.0096,68.0469,67.8788,67.9255,15366.0
2022-02-17 11:10:00,72.75,72.96,72.75,72.96,8160.0,67.9628,68.159,67.9628,68.159,8160.0
2022-02-17 11:15:00,72.88,72.89,72.8,72.83,9192.0,68.0843,68.0936,68.0096,68.0376,9192.0
2022-02-17 11:20:00,72.78,72.81,72.46,72.47,14946.0,67.9909,68.0189,67.6919,67.7013,14946.0
2022-02-17 11:25:00,72.42,72.56,72.39,72.47,15572.0,67.6546,67.7853,67.6265,67.7013,15572.0
2022-02-17 11:30:00,72.45,72.53,72.36,72.5,14556.0,67.6826,67.7573,67.5985,67.7293,14556.0
2022-02-17 11:35:00,72.55,72.6,72.49,72.55,9872.0,67.776,67.8227,67.72,67.776,9872.0
2022-02-17 11:40:00,72.49,72.65,72.47,72.58,7512.0,67.72,67.8694,67.7013,67.804,7512.0
2022-02-17 11:45:00,72.61,72.75,72.46,72.75,14566.0,67.8321,67.9628,67.6919,67.9628,14566.0
2022-02-17 11:50:00,72.75,72.76,72.46,72.46,5776.0,67.9628,67.9722,67.6919,67.6919,5776.0
2022-02-17 11:55:00,72.5,72.51,72.36,72.42,22152.0,67.7293,67.7386,67.5985,67.6546,22152.0
2022-02-17 12:00:00,72.44,72.59,72.43,72.57,12298.0,67.6732,67.8134,67.6639,67.7947,12298.0
2022-02-17 12:05:00,72.57,72.58,72.42,72.46,18438.0,67.7947,67.804,67.6546,67.6919,18438.0
2022-02-17 12:10:00,72.49,72.54,72.42,72.54,8554.0,67.72,67.7667,67.6546,67.7667,8554.0
2022-02-17 12:15:00,72.54,72.56,72.44,72.5,14634.0,67.7667,67.7853,67.6732,67.7293,14634.0
2022-02-17 12:20:00,72.5,72.73,72.49,72.64,15344.0,67.7293,67.9442,67.72,67.8601,15344.0
2022-02-17 12:25:00,72.64,72.67,72.57,72.63,9056.0,67.8601,67.8881,67.7947,67.8507,9056.0
2022-02-17 12:30:00,72.6,72.79,72.57,72.64,13136.0,67.8227,68.0002,67.7947,67.8601,13136.0
2022-02-17 12:35:00,72.66,72.66,72.5,72.51,31112.0,67.8788,67.8788,67.7293,67.7386,31112.0
2022-02-17 12:40:00,72.51,72.52,72.44,72.49,10136.0,67.7386,67.748,67.6732,67.72,10136.0
2022-02-17 12:45:00,72.49,72.73,72.4,72.56,19084.0,67.72,67.9442,67.6359,67.7853,19084.0
2022-02-17 12:50:00,72.49,72.52,72.42,72.48,4420.0,67.72,67.748,67.6546,67.7106,4420.0
2022-02-17 12:55:00,72.45,72.56,72.43,72.49,8988.0,67.6826,67.7853,67.6639,67.72,8988.0
2022-02-17 13:00:00,72.49,72.49,72.36,72.39,14966.0,67.72,67.72,67.5985,67.6265,14966.0
2022-02-17 13:05:00,72.39,72.55,72.33,72.38,78520.0,67.6265,67.776,67.5705,67.6172,78520.0
2022-02-17 13:10:00,72.35,72.38,72.01,72.06,19582.0,67.5892,67.6172,67.2715,67.3183,19582.0
2022-02-17 13:15:00,72.09,72.19,72.06,72.06,12628.0,67.3463,67.4397,67.3183,67.3183,12628.0
2022-02-17 13:20:00,72.06,72.06,71.81,71.83,18078.0,67.3183,67.3183,67.0847,67.1034,18078.0
2022-02-17 13:25:00,71.85,72.04,71.8,72.0,13686.0,67.1221,67.2996,67.0754,67.2622,13686.0
2022-02-17 13:30:00,72.0,72.29,71.96,72.22,24652.0,67.2622,67.5331,67.2248,67.4677,24652.0
2022-02-17 13:35:00,72.17,72.2,72.11,72.17,15148.0,67.421,67.449,67.365,67.421,15148.0
2022-02-17 13:40:00,72.11,72.25,72.09,72.15,18202.0,67.365,67.4957,67.3463,67.4023,18202.0
2022-02-17 13:45:00,72.14,72.17,72.05,72.08,23256.0,67.393,67.421,67.3089,67.3369,23256.0
2022-02-17 13:50:00,72.05,72.13,71.89,71.89,24032.0,67.3089,67.3836,67.1594,67.1594,24032.0
2022-02-17 13:55:00,71.82,71.96,71.77,71.89,24560.0,67.094,67.2248,67.0473,67.1594,24560.0
2022-02-17 14:00:00,71.89,71.89,71.8,71.83,20314.0,67.1594,67.1594,67.0754,67.1034,20314.0
2022-02-17 14:05:00,71.8,71.83,71.67,71.67,35198.0,67.0754,67.1034,66.9539,66.9539,35198.0
2022-02-17 14:10:00,71.69,71.86,71.67,71.85,40998.0,66.9726,67.1314,66.9539,67.1221,40998.0
2022-02-17 14:15:00,71.84,71.84,71.69,71.69,18690.0,67.1127,67.1127,66.9726,66.9726,18690.0
2022-02-17 14:20:00,71.74,71.84,71.72,71.77,22072.0,67.0193,67.1127,67.0006,67.0473,22072.0
2022-02-17 14:25:00,71.74,71.8,71.66,71.74,25206.0,67.0193,67.0754,66.9446,67.0193,25206.0
2022-02-17 14:30:00,71.77,71.86,71.68,71.72,17030.0,67.0473,67.1314,66.9633,67.0006,17030.0
2022-02-17 14:35:00,71.76,71.76,71.56,71.63,38012.0,67.038,67.038,66.8512,66.9165,38012.0
2022-02-17 14:40:00,71.64,71.64,71.47,71.47,15434.0,66.9259,66.9259,66.7671,66.7671,15434.0
2022-02-17 14:45:00,71.48,71.53,71.32,71.51,42504.0,66.7764,66.8231,66.6269,66.8044,42504.0
2022-02-17 14:50:00,71.47,71.51,71.38,71.41,16884.0,66.7671,66.8044,66.683,66.711,16884.0
2022-02-17 14:55:00,71.41,71.62,71.38,71.56,42968.0,66.711,66.9072,66.683,66.8512,42968.0
2022-02-17 15:00:00,71.55,71.55,71.27,71.27,32594.0,66.8418,66.8418,66.5802,66.5802,32594.0
2022-02-17 15:05:00,71.32,71.36,71.1,71.19,125002.0,66.6269,66.6643,66.4214,66.5055,125002.0
2022-02-17 15:10:00,71.19,71.36,71.15,71.19,25860.0,66.5055,66.6643,66.4681,66.5055,25860.0
2022-02-17 15:15:00,71.17,71.23,70.96,71.14,45136.0,66.4868,66.5429,66.2906,66.4588,45136.0
2022-02-17 15:20:00,71.12,71.21,70.98,71.0,9448.0,66.4401,66.5242,66.3093,66.328,9448.0
2022-02-17 15:25:00,71.03,71.03,70.79,70.92,50932.0,66.356,66.356,66.1318,66.2533,50932.0
2022-02-17 15:30:00,70.91,70.95,70.63,70.72,54700.0,66.2439,66.2813,65.9823,66.0664,54700.0
2022-02-17 15:35:00,70.72,71.03,70.72,71.03,78548.0,66.0664,66.356,66.0664,66.356,78548.0
2022-02-17 15:40:00,71.01,71.23,70.92,71.15,66702.0,66.3373,66.5429,66.2533,66.4681,66702.0
2022-02-17 15:45:00,71.17,71.39,71.06,71.25,110956.0,66.4868,66.6923,66.3841,66.5616,110956.0
2022-02-17 15:50:00,71.24,71.25,70.97,71.16,203958.0,66.5522,66.5616,66.3,66.4775,203958.0
2022-02-17 15:55:00,71.17,71.48,71.11,71.31,428246.0,66.4868,66.7764,66.4308,66.6176,428246.0
2022-02-18 09:30:00,71.41,71.41,70.61,70.79,43510.0,66.711,66.711,65.9637,66.1318,43510.0
2022-02-18 09:35:00,70.75,70.9,70.39,70.4,30666.0,66.0945,66.2346,65.7581,65.7675,30666.0
2022-02-18 09:40:00,70.39,71.02,70.33,70.97,29184.0,65.7581,66.3467,65.7021,66.3,29184.0
2022-02-18 09:45:00,71.02,71.42,70.91,71.33,36854.0,66.3467,66.7204,66.2439,66.6363,36854.0
2022-02-18 09:50:00,71.36,71.77,71.31,71.31,35598.0,66.6643,67.0473,66.6176,66.6176,35598.0
2022-02-18 09:55:00,71.54,71.77,71.31,71.41,44394.0,66.8325,67.0473,66.6176,66.711,44394.0
2022-02-18 10:00:00,71.31,71.37,71.11,71.11,12078.0,66.6176,66.6737,66.4308,66.4308,12078.0
2022-02-18 10:05:00,71.13,71.25,70.82,71.2,21496.0,66.4494,66.5616,66.1598,66.5148,21496.0
2022-02-18 10:10:00,71.25,71.41,71.16,71.41,21548.0,66.5616,66.711,66.4775,66.711,21548.0
2022-02-18 10:15:00,71.47,71.68,71.14,71.2,20592.0,66.7671,66.9633,66.4588,66.5148,20592.0
2022-02-18 10:20:00,71.2,71.39,70.82,70.85,18660.0,66.5148,66.6923,66.1598,66.1879,18660.0
2022-02-18 10:25:00,70.89,71.01,70.79,70.81,11524.0,66.2252,66.3373,66.1318,66.1505,11524.0
2022-02-18 10:30:00,70.81,70.83,70.54,70.76,30018.0,66.1505,66.1692,65.8983,66.1038,30018.0
2022-02-18 10:35:00,70.72,70.76,70.59,70.69,9478.0,66.0664,66.1038,65.945,66.0384,9478.0
2022-02-18 10:40:00,70.63,70.81,70.53,70.8,16282.0,65.9823,66.1505,65.8889,66.1412,16282.0
2022-02-18 10:45:00,70.76,70.89,70.67,70.76,8182.0,66.1038,66.2252,66.0197,66.1038,8182.0
2022-02-18 10:50:00,70.81,70.89,70.7,70.72,13270.0,66.1505,66.2252,66.0477,66.0664,13270.0
2022-02-18 10:55:00,70.71,70.72,70.58,70.66,11444.0,66.0571,66.0664,65.9356,66.0104,11444.0
2022-02-18 11:00:00,70.61,70.61,70.32,70.5,19400.0,65.9637,65.9637,65.6927,65.8609,19400.0
2022-02-18 11:05:00,70.42,70.49,70.2,70.25,44284.0,65.7862,65.8516,65.5806,65.6274,44284.0
2022-02-18 11:10:00,70.28,70.35,70.2,70.3,15686.0,65.6554,65.7208,65.5806,65.6741,15686.0
2022-02-18 11:15:00,70.27,70.27,70.16,70.21,14824.0,65.646,65.646,65.5433,65.59,14824.0
2022-02-18 11:20:00,70.22,70.36,70.14,70.14,13260.0,65.5993,65.7301,65.5246,65.5246,13260.0
2022-02-18 11:25:00,70.14,70.22,69.95,70.01,21154.0,65.5246,65.5993,65.3471,65.4031,21154.0
2022-02-18 11:30:00,70.03,70.11,69.94,69.99,11482.0,65.4218,65.4966,65.3378,65.3845,11482.0
2022-02-18 11:35:00,69.92,70.14,69.88,70.03,6936.0,65.3191,65.5246,65.2817,65.4218,6936.0
2022-02-18 11:40:00,70.09,70.1,69.97,70.01,15398.0,65.4779,65.4872,65.3658,65.4031,15398.0
2022-02-18 11:45:00,70.0,70.2,70.0,70.04,24738.0,65.3938,65.5806,65.3938,65.4312,24738.0
2022-02-18 11:50:00,70.05,70.08,69.83,69.9,14756.0,65.4405,65.4685,65.235,65.3004,14756.0
2022-02-18 11:55:00,69.89,70.0,69.84,69.98,11686.0,65.291,65.3938,65.2443,65.3751,11686.0
2022-02-18 12:00:00,69.97,70.04,69.89,70.0,16732.0,65.3658,65.4312,65.291,65.3938,16732.0
2022-02-18 12:05:00,70.02,70.27,70.0,70.27,8252.0,65.4125,65.646,65.3938,65.646,8252.0
2022-02-18 12:10:00,70.27,70.36,70.17,70.22,9818.0,65.646,65.7301,65.5526,65.5993,9818.0
2022-02-18 12:15:00,70.21,70.39,70.17,70.33,9222.0,65.59,65.7581,65.5526,65.7021,9222.0
2022-02-18 12:20:00,70.31,70.39,70.22,70.39,19996.0,65.6834,65.7581,65.5993,65.7581,19996.0
2022-02-18 12:25:00,70.39,70.55,70.38,70.41,7670.0,65.7581,65.9076,65.7488,65.7768,7670.0
2022-02-18 12:30:00,70.35,70.46,70.23,70.32,18058.0,65.7208,65.8235,65.6087,65.6927,18058.0
2022-02-18 12:35:00,70.39,70.39,70.04,70.05,13422.0,65.7581,65.7581,65.4312,65.4405,13422.0
2022-02-18 12:40:00,70.04,70.2,70.04,70.08,12484.0,65.4312,65.5806,65.4312,65.4685,12484.0
2022-02-18 12:45:00,70.08,70.17,70.02,70.17,8724.0,65.4685,65.5526,65.4125,65.5526,8724.0
2022-02-18 12:50:00,70.16,70.45,70.13,70.33,20382.0,65.5433,65.8142,65.5152,65.7021,20382.0
2022-02-18 12:55:00,70.36,70.45,70.33,70.34,10740.0,65.7301,65.8142,65.7021,65.7114,10740.0
2022-02-18 13:00:00,70.33,70.36,70.27,70.29,10328.0,65.7021,65.7301,65.646,65.6647,10328.0
2022-02-18 13:05:00,70.29,70.32,70.21,70.22,14460.0,65.6647,65.6927,65.59,65.5993,14460.0
2022-02-18 13:10:00,70.23,70.27,70.17,70.17,11042.0,65.6087,65.646,65.5526,65.5526,11042.0
2022-02-18 13:15:00,70.2,70.28,70.18,70.25,6920.0,65.5806,65.6554,65.562,65.6274,6920.0
2022-02-18 13:20:00,70.24,70.28,70.09,70.28,19288.0,65.618,65.6554,65.4779,65.6554,19288.0
2022-02-18 13:25:00,70.26,70.29,70.21,70.24,4922.0,65.6367,65.6647,65.59,65.618,4922.0
2022-02-18 13:30:00,70.23,70.37,70.22,70.32,7038.0,65.6087,65.7395,65.5993,65.6927,7038.0
2022-02-18 13:35:00,70.32,70.61,70.29,70.6,11492.0,65.6927,65.9637,65.6647,65.9543,11492.0
2022-02-18 13:40:00,70.6,70.7,70.57,70.7,5350.0,65.9543,66.0477,65.9263,66.0477,5350.0
2022-02-18 13:45:00,70.75,70.85,70.71,70.81,11596.0,66.0945,66.1879,66.0571,66.1505,11596.0
2022-02-18 13:50:00,70.77,70.85,70.64,70.68,15940.0,66.1131,66.1879,65.9917,66.0291,15940.0
2022-02-18 13:55:00,70.7,70.79,70.65,70.66,15520.0,66.0477,66.1318,66.001,66.0104,15520.0
2022-02-18 14:00:00,70.66,70.73,70.61,70.69,9210.0,66.0104,66.0758,65.9637,66.0384,9210.0
2022-02-18 14:05:00,70.75,70.75,70.48,70.48,18786.0,66.0945,66.0945,65.8422,65.8422,18786.0
2022-02-18 14:10:00,70.47,70.53,70.39,70.44,15584.0,65.8329,65.8889,65.7581,65.8049,15584.0
2022-02-18 14:15:00,70.42,70.58,70.41,70.54,41420.0,65.7862,65.9356,65.7768,65.8983,41420.0
2022-02-18 14:20:00,70.53,70.74,70.5,70.74,44740.0,65.8889,66.0851,65.8609,66.0851,44740.0
2022-02-18 14:25:00,70.72,70.73,70.5,70.64,54442.0,66.0664,66.0758,65.8609,65.9917,54442.0
2022-02-18 14:30:00,70.64,70.88,70.62,70.74,73916.0,65.9917,66.2159,65.973,66.0851,73916.0
2022-02-18 14:35:00,70.74,70.76,70.5,70.52,43438.0,66.0851,66.1038,65.8609,65.8796,43438.0
2022-02-18 14:40:00,70.5,70.5,70.14,70.14,21578.0,65.8609,65.8609,65.5246,65.5246,21578.0
2022-02-18 14:45:00,70.19,70.23,70.07,70.07,37206.0,65.5713,65.6087,65.4592,65.4592,37206.0
2022-02-18 14:50:00,70.07,70.19,70.0,70.13,46420.0,65.4592,65.5713,65.3938,65.5152,46420.0
2022-02-18 14:55:00,70.32,70.6,70.32,70.41,17328.0,65.6927,65.9543,65.6927,65.7768,17328.0
2022-02-18 15:00:00,70.47,70.86,70.47,70.52,19282.0,65.8329,66.1972,65.8329,65.8796,19282.0
2022-02-18 15:05:00,70.55,70.58,70.22,70.41,23314.0,65.9076,65.9356,65.5993,65.7768,23314.0
2022-02-18 15:10:00,70.43,70.46,70.1,70.19,18140.0,65.7955,65.8235,65.4872,65.5713,18140.0
2022-02-18 15:15:00,70.17,70.24,69.97,69.99,11784.0,65.5526,65.618,65.3658,65.3845,11784.0
2022-02-18 15:20:00,70.0,70.08,69.88,69.92,18158.0,65.3938,65.4685,65.2817,65.3191,18158.0
2022-02-18 15:25:00,69.91,69.96,69.82,69.92,18506.0,65.3097,65.3564,65.2256,65.3191,18506.0
2022-02-18 15:30:00,69.88,69.89,69.54,69.66,36452.0,65.2817,65.291,64.9641,65.0762,36452.0
2022-02-18 15:35:00,69.67,69.77,69.57,69.58,27284.0,65.0855,65.1789,64.9921,65.0014,27284.0
2022-02-18 15:40:00,69.59,69.96,69.52,69.96,22472.0,65.0108,65.3564,64.9454,65.3564,22472.0
2022-02-18 15:45:00,69.96,70.1,69.79,69.92,44772.0,65.3564,65.4872,65.1976,65.3191,44772.0
2022-02-18 15:50:00,69.87,70.04,69.68,70.03,114312.0,65.2724,65.4312,65.0949,65.4218,114312.0
2022-02-18 15:55:00,70.05,70.19,69.97,70.19,271702.0,65.4405,65.5713,65.3658,65.5713,271702.0
2022-02-22 09:30:00,69.16,69.16,68.36,68.55,26552.0,64.6091,64.6091,63.8617,64.0392,26552.0
2022-02-22 09:35:00,68.58,68.58,68.01,68.03,15296.0,64.0672,64.0672,63.5348,63.5534,15296.0
2022-02-22 09:40:00,68.03,68.5,67.67,68.43,26058.0,63.5534,63.9925,63.2171,63.9271,26058.0
2022-02-22 09:45:00,68.43,68.5,67.94,68.5,43520.0,63.9271,63.9925,63.4694,63.9925,43520.0
2022-02-22 09:50:00,68.39,69.13,68.26,69.13,29722.0,63.8897,64.5811,63.7683,64.5811,29722.0
2022-02-22 09:55:00,69.27,69.3,68.59,68.6,49302.0,64.7118,64.7399,64.0766,64.0859,49302.0
2022-02-22 10:00:00,68.61,68.78,68.22,68.71,45298.0,64.0953,64.2541,63.7309,64.1887,45298.0
2022-02-22 10:05:00,68.78,69.17,68.17,69.0,30356.0,64.2541,64.6184,63.6842,64.4596,30356.0
2022-02-22 10:10:00,68.96,69.36,68.86,69.24,28600.0,64.4222,64.7959,64.3288,64.6838,28600.0
2022-02-22 10:15:00,69.28,69.66,69.16,69.47,33832.0,64.7212,65.0762,64.6091,64.8987,33832.0
2022-02-22 10:20:00,69.47,69.77,69.45,69.49,34668.0,64.8987,65.1789,64.88,64.9174,34668.0
2022-02-22 10:25:00,69.55,69.67,69.27,69.38,14910.0,64.9734,65.0855,64.7118,64.8146,14910.0
2022-02-22 10:30:00,69.33,69.33,69.04,69.04,12182.0,64.7679,64.7679,64.497,64.497,12182.0
2022-02-22 10:35:00,69.08,69.08,68.73,68.76,18160.0,64.5343,64.5343,64.2074,64.2354,18160.0
2022-02-22 10:40:00,68.72,68.77,68.36,68.49,40710.0,64.198,64.2447,63.8617,63.9832,40710.0
2022-02-22 10:45:00,68.5,68.51,68.02,68.11,30510.0,63.9925,64.0019,63.5441,63.6282,30510.0
2022-02-22 10:50:00,68.1,68.1,67.77,67.78,28140.0,63.6188,63.6188,63.3105,63.3199,28140.0
2022-02-22 10:55:00,67.77,67.77,67.46,67.52,28646.0,63.3105,63.3105,63.0209,63.077,28646.0
2022-02-22 11:00:00,67.52,67.76,67.36,67.36,28870.0,63.077,63.3012,62.9275,62.9275,28870.0
2022-02-22 11:05:00,67.46,67.52,67.08,67.09,41946.0,63.0209,63.077,62.6659,62.6753,41946.0
2022-02-22 11:10:00,67.1,67.14,66.89,66.91,34942.0,62.6846,62.722,62.4885,62.5071,34942.0
2022-02-22 11:15:00,66.92,66.92,66.44,66.77,52794.0,62.5165,62.5165,62.0681,62.3763,52794.0
2022-02-22 11:20:00,66.83,66.86,66.66,66.76,31384.0,62.4324,62.4604,62.2736,62.367,31384.0
2022-02-22 11:25:00,66.76,67.07,66.55,66.57,24574.0,62.367,62.6566,62.1708,62.1895,24574.0
2022-02-22 11:30:00,66.5,66.77,66.46,66.67,27296.0,62.1241,62.3763,62.0867,62.2829,27296.0
2022-02-22 11:35:00,66.72,66.92,66.54,66.92,48212.0,62.3296,62.5165,62.1615,62.5165,48212.0
2022-02-22 11:40:00,66.85,66.95,66.5,66.5,38228.0,62.4511,62.5445,62.1241,62.1241,38228.0
2022-02-22 11:45:00,66.53,66.73,66.48,66.57,39186.0,62.1521,62.339,62.1054,62.1895,39186.0
2022-02-22 11:50:00,66.61,66.65,66.48,66.59,75298.0,62.2269,62.2642,62.1054,62.2082,75298.0
2022-02-22 11:55:00,66.47,66.8,66.44,66.75,38072.0,62.0961,62.4044,62.0681,62.3577,38072.0
2022-02-22 12:00:00,66.78,66.89,66.6,66.83,36664.0,62.3857,62.4885,62.2175,62.4324,36664.0
2022-02-22 12:05:00,66.89,67.0,66.64,66.67,18154.0,62.4885,62.5912,62.2549,62.2829,18154.0
2022-02-22 12:10:00,66.68,66.69,66.32,66.36,37494.0,62.2923,62.3016,61.956,61.9933,37494.0
2022-02-22 12:15:00,66.28,66.69,66.28,66.55,47696.0,61.9186,62.3016,61.9186,62.1708,47696.0
2022-02-22 12:20:00,66.59,66.67,66.52,66.66,38286.0,62.2082,62.2829,62.1428,62.2736,38286.0
2022-02-22 12:25:00,66.62,66.8,66.54,66.54,19230.0,62.2362,62.4044,62.1615,62.1615,19230.0
2022-02-22 12:30:00,66.53,66.58,66.38,66.45,18116.0,62.1521,62.1988,62.012,62.0774,18116.0
2022-02-22 12:35:00,66.45,66.74,66.45,66.7,6344.0,62.0774,62.3483,62.0774,62.311,6344.0
2022-02-22 12:40:00,66.69,66.69,66.29,66.29,25934.0,62.3016,62.3016,61.9279,61.9279,25934.0
2022-02-22 12:45:00,66.29,66.3,66.03,66.08,32986.0,61.9279,61.9373,61.685,61.7318,32986.0
2022-02-22 12:50:00,66.08,66.46,66.08,66.29,31742.0,61.7318,62.0867,61.7318,61.9279,31742.0
2022-02-22 12:55:00,66.38,66.5,66.3,66.42,13684.0,62.012,62.1241,61.9373,62.0494,13684.0
2022-02-22 13:00:00,66.5,66.5,66.24,66.28,16964.0,62.1241,62.1241,61.8812,61.9186,16964.0
2022-02-22 13:05:00,66.31,66.31,66.06,66.12,29076.0,61.9466,61.9466,61.7131,61.7691,29076.0
2022-02-22 13:10:00,66.15,66.52,66.14,66.32,15674.0,61.7971,62.1428,61.7878,61.956,15674.0
2022-02-22 13:15:00,66.31,66.33,65.83,65.86,25450.0,61.9466,61.9653,61.4982,61.5262,25450.0
2022-02-22 13:20:00,65.86,65.9,65.77,65.83,19462.0,61.5262,61.5636,61.4421,61.4982,19462.0
2022-02-22 13:25:00,65.8,65.81,65.59,65.7,35164.0,61.4702,61.4795,61.274,61.3768,35164.0
2022-02-22 13:30:00,65.63,66.0,65.6,65.89,25106.0,61.3114,61.657,61.2833,61.5543,25106.0
2022-02-22 13:35:00,65.89,65.89,65.69,65.75,12880.0,61.5543,61.5543,61.3674,61.4235,12880.0
2022-02-22 13:40:00,65.75,65.88,65.5,65.66,23816.0,61.4235,61.5449,61.1899,61.3394,23816.0
2022-02-22 13:45:00,65.66,66.04,65.64,66.04,39526.0,61.3394,61.6944,61.3207,61.6944,39526.0
2022-02-22 13:50:00,66.04,66.05,65.68,65.68,14954.0,61.6944,61.7037,61.3581,61.3581,14954.0
2022-02-22 13:55:00,65.68,65.73,65.37,65.5,56290.0,61.3581,61.4048,61.0685,61.1899,56290.0
2022-02-22 14:00:00,65.55,65.56,65.42,65.42,21710.0,61.2366,61.246,61.1152,61.1152,21710.0
2022-02-22 14:05:00,65.49,65.49,65.23,65.23,18136.0,61.1806,61.1806,60.9377,60.9377,18136.0
2022-02-22 14:10:00,65.24,65.56,65.17,65.46,34708.0,60.947,61.246,60.8816,61.1525,34708.0
2022-02-22 14:15:00,65.41,65.52,65.31,65.47,22806.0,61.1058,61.2086,61.0124,61.1619,22806.0
2022-02-22 14:20:00,65.52,65.6,65.13,65.2,70788.0,61.2086,61.2833,60.8443,60.9097,70788.0
2022-02-22 14:25:00,65.28,65.61,65.25,65.43,36974.0,60.9844,61.2927,60.9564,61.1245,36974.0
2022-02-22 14:30:00,65.38,65.91,65.31,65.66,34646.0,61.0778,61.5729,61.0124,61.3394,34646.0
2022-02-22 14:35:00,65.61,65.85,65.54,65.66,36096.0,61.2927,61.5169,61.2273,61.3394,36096.0
2022-02-22 14:40:00,65.69,65.75,65.4,65.44,19974.0,61.3674,61.4235,61.0965,61.1339,19974.0
2022-02-22 14:45:00,65.44,66.0,65.35,65.94,28532.0,61.1339,61.657,61.0498,61.601,28532.0
2022-02-22 14:50:00,65.99,66.42,65.94,66.41,44122.0,61.6477,62.0494,61.601,62.04,44122.0
2022-02-22 14:55:00,66.41,66.74,66.39,66.64,35296.0,62.04,62.3483,62.0214,62.2549,35296.0
2022-02-22 15:00:00,66.62,67.1,66.62,66.83,52770.0,62.2362,62.6846,62.2362,62.4324,52770.0
2022-02-22 15:05:00,66.85,66.95,66.6,66.6,37690.0,62.4511,62.5445,62.2175,62.2175,37690.0
2022-02-22 15:10:00,66.64,67.02,66.64,66.82,23876.0,62.2549,62.6099,62.2549,62.4231,23876.0
2022-02-22 15:15:00,66.86,66.95,66.67,66.76,34094.0,62.4604,62.5445,62.2829,62.367,34094.0
2022-02-22 15:20:00,66.76,66.98,66.55,66.58,59396.0,62.367,62.5725,62.1708,62.1988,59396.0
2022-02-22 15:25:00,66.58,66.73,66.5,66.5,37566.0,62.1988,62.339,62.1241,62.1241,37566.0
2022-02-22 15:30:00,66.45,66.52,66.2,66.36,44744.0,62.0774,62.1428,61.8439,61.9933,44744.0
2022-02-22 15:35:00,66.36,66.46,66.24,66.44,59924.0,61.9933,62.0867,61.8812,62.0681,59924.0
2022-02-22 15:40:00,66.44,66.47,66.22,66.43,64564.0,62.0681,62.0961,61.8625,62.0587,64564.0
2022-02-22 15:45:00,66.44,66.45,66.25,66.32,118332.0,62.0681,62.0774,61.8906,61.956,118332.0
2022-02-22 15:50:00,66.29,66.4,66.17,66.31,220158.0,61.9279,62.0307,61.8158,61.9466,220158.0
2022-02-22 15:55:00,66.31,66.58,66.27,66.47,349504.0,61.9466,62.1988,61.9092,62.0961,349504.0
2022-02-23 09:30:00,67.01,67.05,66.74,66.78,42106.0,62.6006,62.6379,62.3483,62.3857,42106.0
2022-02-23 09:35:00,66.7,67.62,66.64,67.57,27752.0,62.311,63.1704,62.2549,63.1237,27752.0
2022-02-23 09:40:00,67.67,67.81,67.04,67.05,32596.0,63.2171,63.3479,62.6286,62.6379,32596.0
2022-02-23 09:45:00,67.07,67.52,67.06,67.42,14590.0,62.6566,63.077,62.6473,62.9836,14590.0
2022-02-23 09:50:00,67.42,67.43,66.88,66.88,18860.0,62.9836,62.9929,62.4791,62.4791,18860.0
2022-02-23 09:55:00,66.88,66.95,66.78,66.95,4360.0,62.4791,62.5445,62.3857,62.5445,4360.0
2022-02-23 10:00:00,66.94,66.94,66.51,66.7,13504.0,62.5352,62.5352,62.1335,62.311,13504.0
2022-02-23 10:05:00,66.68,66.72,66.42,66.42,9226.0,62.2923,62.3296,62.0494,62.0494,9226.0
2022-02-23 10:10:00,66.49,66.86,66.49,66.65,33438.0,62.1148,62.4604,62.1148,62.2642,33438.0
2022-02-23 10:15:00,66.64,66.64,66.23,66.32,61892.0,62.2549,62.2549,61.8719,61.956,61892.0
2022-02-23 10:20:00,66.35,66.71,66.31,66.39,125588.0,61.984,62.3203,61.9466,62.0214,125588.0
2022-02-23 10:25:00,66.33,66.44,66.21,66.35,14572.0,61.9653,62.0681,61.8532,61.984,14572.0
2022-02-23 10:30:00,66.3,66.67,66.2,66.59,15888.0,61.9373,62.2829,61.8439,62.2082,15888.0
2022-02-23 10:35:00,66.67,66.96,66.36,66.41,18064.0,62.2829,62.5538,61.9933,62.04,18064.0
2022-02-23 10:40:00,66.38,66.42,66.17,66.17,14902.0,62.012,62.0494,61.8158,61.8158,14902.0
2022-02-23 10:45:00,66.15,66.77,66.15,66.58,36860.0,61.7971,62.3763,61.7971,62.1988,36860.0
2022-02-23 10:50:00,66.58,66.68,66.44,66.58,27864.0,62.1988,62.2923,62.0681,62.1988,27864.0
2022-02-23 10:55:00,66.64,66.87,66.61,66.83,14544.0,62.2549,62.4698,62.2269,62.4324,14544.0
2022-02-23 11:00:00,66.83,66.83,66.36,66.43,10024.0,62.4324,62.4324,61.9933,62.0587,10024.0
2022-02-23 11:05:00,66.44,66.55,66.43,66.55,10478.0,62.0681,62.1708,62.0587,62.1708,10478.0
2022-02-23 11:10:00,66.53,66.8,66.51,66.64,19584.0,62.1521,62.4044,62.1335,62.2549,19584.0
2022-02-23 11:15:00,66.61,66.61,66.39,66.58,9830.0,62.2269,62.2269,62.0214,62.1988,9830.0
2022-02-23 11:20:00,66.59,66.72,66.52,66.64,7832.0,62.2082,62.3296,62.1428,62.2549,7832.0
2022-02-23 11:25:00,66.6,66.96,66.6,66.69,19732.0,62.2175,62.5538,62.2175,62.3016,19732.0
2022-02-23 11:30:00,66.63,66.95,66.44,66.89,10394.0,62.2456,62.5445,62.0681,62.4885,10394.0
2022-02-23 11:35:00,66.83,67.08,66.79,66.9,18134.0,62.4324,62.6659,62.395,62.4978,18134.0
2022-02-23 11:40:00,66.95,66.99,66.71,66.75,11530.0,62.5445,62.5819,62.3203,62.3577,11530.0
2022-02-23 11:45:00,66.71,66.99,66.61,66.89,40030.0,62.3203,62.5819,62.2269,62.4885,40030.0
2022-02-23 11:50:00,66.94,67.28,66.89,67.25,21838.0,62.5352,62.8528,62.4885,62.8248,21838.0
2022-02-23 11:55:00,67.24,67.32,67.17,67.31,9932.0,62.8154,62.8902,62.75,62.8808,9932.0
2022-02-23 12:00:00,67.35,67.49,67.21,67.42,16426.0,62.9182,63.049,62.7874,62.9836,16426.0
2022-02-23 12:05:00,67.5,67.61,67.39,67.61,14964.0,63.0583,63.1611,62.9555,63.1611,14964.0
2022-02-23 12:10:00,67.67,67.98,67.61,67.98,40074.0,63.2171,63.5067,63.1611,63.5067,40074.0
2022-02-23 12:15:00,67.92,68.18,67.92,67.99,20630.0,63.4507,63.6936,63.4507,63.5161,20630.0
2022-02-23 12:20:00,67.97,68.26,67.97,68.21,19742.0,63.4974,63.7683,63.4974,63.7216,19742.0
2022-02-23 12:25:00,68.15,68.28,68.11,68.22,22786.0,63.6655,63.787,63.6282,63.7309,22786.0
2022-02-23 12:30:00,68.15,68.16,67.97,68.03,10162.0,63.6655,63.6749,63.4974,63.5534,10162.0
2022-02-23 12:35:00,67.97,68.11,67.91,68.07,24154.0,63.4974,63.6282,63.4413,63.5908,24154.0
2022-02-23 12:40:00,68.09,68.15,68.0,68.12,12562.0,63.6095,63.6655,63.5254,63.6375,12562.0
2022-02-23 12:45:00,68.08,68.32,68.05,68.2,17008.0,63.6001,63.8244,63.5721,63.7122,17008.0
2022-02-23 12:50:00,68.17,68.17,67.88,67.91,7988.0,63.6842,63.6842,63.4133,63.4413,7988.0
2022-02-23 12:55:00,67.91,68.04,67.86,67.97,11986.0,63.4413,63.5628,63.3946,63.4974,11986.0
2022-02-23 13:00:00,67.95,67.95,67.8,67.86,8614.0,63.4787,63.4787,63.3386,63.3946,8614.0
2022-02-23 13:05:00,67.9,67.91,67.68,67.81,15242.0,63.432,63.4413,63.2265,63.3479,15242.0
2022-02-23 13:10:00,67.8,67.8,67.58,67.69,26580.0,63.3386,63.3386,63.133,63.2358,26580.0
2022-02-23 13:15:00,67.69,67.82,67.55,67.74,52868.0,63.2358,63.3573,63.105,63.2825,52868.0
2022-02-23 13:20:00,67.73,67.87,67.71,67.77,20558.0,63.2732,63.404,63.2545,63.3105,20558.0
2022-02-23 13:25:00,67.79,67.85,67.7,67.7,10144.0,63.3292,63.3853,63.2452,63.2452,10144.0
2022-02-23 13:30:00,67.68,67.85,67.67,67.75,10010.0,63.2265,63.3853,63.2171,63.2919,10010.0
2022-02-23 13:35:00,67.78,68.02,67.77,68.02,5446.0,63.3199,63.5441,63.3105,63.5441,5446.0
2022-02-23 13:40:00,68.05,68.14,67.96,67.98,12024.0,63.5721,63.6562,63.488,63.5067,12024.0
2022-02-23 13:45:00,67.97,68.18,67.92,68.18,14198.0,63.4974,63.6936,63.4507,63.6936,14198.0
2022-02-23 13:50:00,68.21,68.33,67.91,68.0,33492.0,63.7216,63.8337,63.4413,63.5254,33492.0
2022-02-23 13:55:00,67.97,68.03,67.89,67.89,17118.0,63.4974,63.5534,63.4226,63.4226,17118.0
2022-02-23 14:00:00,67.99,68.03,67.69,67.74,10780.0,63.5161,63.5534,63.2358,63.2825,10780.0
2022-02-23 14:05:00,67.75,67.94,67.71,67.75,11252.0,63.2919,63.4694,63.2545,63.2919,11252.0
2022-02-23 14:10:00,67.78,67.89,67.58,67.58,10050.0,63.3199,63.4226,63.133,63.133,10050.0
2022-02-23 14:15:00,67.64,67.89,67.42,67.83,22906.0,63.1891,63.4226,62.9836,63.3666,22906.0
2022-02-23 14:20:00,67.8,67.87,67.67,67.75,24446.0,63.3386,63.404,63.2171,63.2919,24446.0
2022-02-23 14:25:00,67.73,67.77,67.54,67.63,44298.0,63.2732,63.3105,63.0957,63.1798,44298.0
2022-02-23 14:30:00,67.66,67.69,67.38,67.39,15394.0,63.2078,63.2358,62.9462,62.9555,15394.0
2022-02-23 14:35:00,67.44,67.46,67.3,67.3,6776.0,63.0023,63.0209,62.8715,62.8715,6776.0
2022-02-23 14:40:00,67.29,67.3,67.15,67.15,15328.0,62.8621,62.8715,62.7313,62.7313,15328.0
2022-02-23 14:45:00,67.14,67.29,67.01,67.24,58074.0,62.722,62.8621,62.6006,62.8154,58074.0
2022-02-23 14:50:00,67.19,67.32,67.14,67.22,16028.0,62.7687,62.8902,62.722,62.7967,16028.0
2022-02-23 14:55:00,67.2,67.2,67.07,67.08,12004.0,62.7781,62.7781,62.6566,62.6659,12004.0
2022-02-23 15:00:00,67.11,67.16,67.0,67.02,34422.0,62.694,62.7407,62.5912,62.6099,34422.0
2022-02-23 15:05:00,67.04,67.12,67.0,67.0,50002.0,62.6286,62.7033,62.5912,62.5912,50002.0
2022-02-23 15:10:00,67.01,67.2,66.99,67.2,165160.0,62.6006,62.7781,62.5819,62.7781,165160.0
2022-02-23 15:15:00,67.18,67.47,67.16,67.28,27350.0,62.7594,63.0303,62.7407,62.8528,27350.0
2022-02-23 15:20:00,67.29,67.43,67.22,67.43,13230.0,62.8621,62.9929,62.7967,62.9929,13230.0
2022-02-23 15:25:00,67.43,67.6,67.41,67.58,29830.0,62.9929,63.1517,62.9742,63.133,29830.0
2022-02-23 15:30:00,67.53,67.75,67.47,67.66,39608.0,63.0863,63.2919,63.0303,63.2078,39608.0
2022-02-23 15:35:00,67.67,67.75,67.58,67.59,35962.0,63.2171,63.2919,63.133,63.1424,35962.0
2022-02-23 15:40:00,67.6,67.7,67.38,67.42,42314.0,63.1517,63.2452,62.9462,62.9836,42314.0
2022-02-23 15:45:00,67.45,67.58,67.23,67.29,70286.0,63.0116,63.133,62.8061,62.8621,70286.0
2022-02-23 15:50:00,67.29,67.29,67.07,67.09,122428.0,62.8621,62.8621,62.6566,62.6753,122428.0
2022-02-23 15:55:00,67.09,67.24,66.92,66.96,230996.0,62.6753,62.8154,62.5165,62.5538,230996.0
2022-02-24 09:30:00,63.96,64.61,63.93,64.38,62816.0,59.7513,60.3585,59.7232,60.1436,62816.0
2022-02-24 09:35:00,64.52,65.98,64.14,65.81,78194.0,60.2744,61.6383,59.9194,61.4795,78194.0
2022-02-24 09:40:00,65.73,66.04,65.35,66.04,131406.0,61.4048,61.6944,61.0498,61.6944,131406.0
2022-02-24 09:45:00,66.0,66.92,65.95,66.92,20122.0,61.657,62.5165,61.6103,62.5165,20122.0
2022-02-24 09:50:00,66.92,67.03,66.39,66.86,15440.0,62.5165,62.6192,62.0214,62.4604,15440.0
2022-02-24 09:55:00,66.92,67.37,66.83,67.36,27432.0,62.5165,62.9369,62.4324,62.9275,27432.0
2022-02-24 10:00:00,67.5,67.5,66.73,67.04,37948.0,63.0583,63.0583,62.339,62.6286,37948.0
2022-02-24 10:05:00,67.05,67.45,66.89,67.42,32916.0,62.6379,63.0116,62.4885,62.9836,32916.0
2022-02-24 10:10:00,67.43,67.88,67.42,67.79,49426.0,62.9929,63.4133,62.9836,63.3292,49426.0
2022-02-24 10:15:00,67.71,68.38,67.71,68.25,13318.0,63.2545,63.8804,63.2545,63.759,13318.0
2022-02-24 10:20:00,68.33,68.52,67.76,67.76,43558.0,63.8337,64.0112,63.3012,63.3012,43558.0
2022-02-24 10:25:00,67.85,68.11,67.74,68.05,12588.0,63.3853,63.6282,63.2825,63.5721,12588.0
2022-02-24 10:30:00,68.02,68.42,67.86,68.41,11366.0,63.5441,63.9178,63.3946,63.9084,11366.0
2022-02-24 10:35:00,68.21,68.21,67.67,67.8,19936.0,63.7216,63.7216,63.2171,63.3386,19936.0
2022-02-24 10:40:00,67.83,67.92,67.57,67.81,18470.0,63.3666,63.4507,63.1237,63.3479,18470.0
2022-02-24 10:45:00,67.75,68.24,67.7,68.23,12702.0,63.2919,63.7496,63.2452,63.7403,12702.0
2022-02-24 10:50:00,68.12,68.15,67.72,67.81,23092.0,63.6375,63.6655,63.2638,63.3479,23092.0
2022-02-24 10:55:00,67.96,68.05,67.66,67.81,12668.0,63.488,63.5721,63.2078,63.3479,12668.0
2022-02-24 11:00:00,67.73,67.85,67.52,67.72,22794.0,63.2732,63.3853,63.077,63.2638,22794.0
2022-02-24 11:05:00,67.58,68.24,67.57,68.23,9366.0,63.133,63.7496,63.1237,63.7403,9366.0
2022-02-24 11:10:00,68.22,68.22,68.05,68.1,12262.0,63.7309,63.7309,63.5721,63.6188,12262.0
2022-02-24 11:15:00,68.11,68.2,68.01,68.2,9214.0,63.6282,63.7122,63.5348,63.7122,9214.0
2022-02-24 11:20:00,68.08,68.1,67.81,67.81,10634.0,63.6001,63.6188,63.3479,63.3479,10634.0
2022-02-24 11:25:00,67.79,67.86,67.51,67.57,9256.0,63.3292,63.3946,63.0677,63.1237,9256.0
2022-02-24 11:30:00,67.45,67.58,67.28,67.35,4082.0,63.0116,63.133,62.8528,62.9182,4082.0
2022-02-24 11:35:00,67.41,67.43,67.18,67.2,4324.0,62.9742,62.9929,62.7594,62.7781,4324.0
2022-02-24 11:40:00,67.18,67.18,66.79,66.79,4616.0,62.7594,62.7594,62.395,62.395,4616.0
2022-02-24 11:45:00,66.88,67.05,66.74,67.05,6742.0,62.4791,62.6379,62.3483,62.6379,6742.0
2022-02-24 11:50:00,67.4,67.57,67.33,67.57,6718.0,62.9649,63.1237,62.8995,63.1237,6718.0
2022-02-24 11:55:00,67.49,67.8,67.44,67.64,10668.0,63.049,63.3386,63.0023,63.1891,10668.0
2022-02-24 12:00:00,67.66,67.67,67.57,67.67,7054.0,63.2078,63.2171,63.1237,63.2171,7054.0
2022-02-24 12:05:00,67.62,67.73,67.47,67.47,7940.0,63.1704,63.2732,63.0303,63.0303,7940.0
2022-02-24 12:10:00,67.54,67.66,67.42,67.45,12074.0,63.0957,63.2078,62.9836,63.0116,12074.0
2022-02-24 12:15:00,67.45,67.54,67.3,67.39,18752.0,63.0116,63.0957,62.8715,62.9555,18752.0
2022-02-24 12:20:00,67.43,67.48,66.92,67.03,23768.0,62.9929,63.0396,62.5165,62.6192,23768.0
2022-02-24 12:25:00,66.97,67.48,66.97,67.44,10392.0,62.5632,63.0396,62.5632,63.0023,10392.0
2022-02-24 12:30:00,67.53,67.56,67.28,67.32,14634.0,63.0863,63.1144,62.8528,62.8902,14634.0
2022-02-24 12:35:00,67.47,67.82,67.42,67.81,12128.0,63.0303,63.3573,62.9836,63.3479,12128.0
2022-02-24 12:40:00,67.89,67.89,67.69,67.69,6644.0,63.4226,63.4226,63.2358,63.2358,6644.0
2022-02-24 12:45:00,67.72,67.75,67.56,67.58,3400.0,63.2638,63.2919,63.1144,63.133,3400.0
2022-02-24 12:50:00,67.5,67.7,67.47,67.47,6036.0,63.0583,63.2452,63.0303,63.0303,6036.0
2022-02-24 12:55:00,67.64,67.76,67.53,67.6,3960.0,63.1891,63.3012,63.0863,63.1517,3960.0
2022-02-24 13:00:00,67.55,67.64,67.44,67.44,2462.0,63.105,63.1891,63.0023,63.0023,2462.0
2022-02-24 13:05:00,67.5,67.79,67.5,67.73,6808.0,63.0583,63.3292,63.0583,63.2732,6808.0
2022-02-24 13:10:00,67.74,67.87,67.66,67.82,5686.0,63.2825,63.404,63.2078,63.3573,5686.0
2022-02-24 13:15:00,67.75,67.82,67.65,67.82,5694.0,63.2919,63.3573,63.1984,63.3573,5694.0
2022-02-24 13:20:00,67.74,67.76,67.44,67.45,10522.0,63.2825,63.3012,63.0023,63.0116,10522.0
2022-02-24 13:25:00,67.52,67.56,67.33,67.33,3118.0,63.077,63.1144,62.8995,62.8995,3118.0
2022-02-24 13:30:00,67.37,67.64,67.36,67.56,6578.0,62.9369,63.1891,62.9275,63.1144,6578.0
2022-02-24 13:35:00,67.54,68.04,67.54,67.95,6300.0,63.0957,63.5628,63.0957,63.4787,6300.0
2022-02-24 13:40:00,67.98,68.01,67.77,67.8,20362.0,63.5067,63.5348,63.3105,63.3386,20362.0
2022-02-24 13:45:00,67.75,68.31,67.66,68.22,19724.0,63.2919,63.815,63.2078,63.7309,19724.0
2022-02-24 13:50:00,68.28,68.3,67.95,68.02,20482.0,63.787,63.8057,63.4787,63.5441,20482.0
2022-02-24 13:55:00,68.02,68.07,67.76,67.83,22212.0,63.5441,63.5908,63.3012,63.3666,22212.0
2022-02-24 14:00:00,67.89,67.94,67.69,67.94,9288.0,63.4226,63.4694,63.2358,63.4694,9288.0
2022-02-24 14:05:00,68.01,68.18,67.79,67.81,12520.0,63.5348,63.6936,63.3292,63.3479,12520.0
2022-02-24 14:10:00,67.92,68.21,67.86,68.19,6624.0,63.4507,63.7216,63.3946,63.7029,6624.0
2022-02-24 14:15:00,68.28,68.44,68.19,68.44,10672.0,63.787,63.9365,63.7029,63.9365,10672.0
2022-02-24 14:20:00,68.5,68.5,68.29,68.35,17410.0,63.9925,63.9925,63.7963,63.8524,17410.0
2022-02-24 14:25:00,68.48,68.64,68.33,68.57,14302.0,63.9738,64.1233,63.8337,64.0579,14302.0
2022-02-24 14:30:00,68.63,69.08,68.57,69.08,8278.0,64.114,64.5343,64.0579,64.5343,8278.0
2022-02-24 14:35:00,69.06,69.11,68.91,69.11,7876.0,64.5157,64.5624,64.3755,64.5624,7876.0
2022-02-24 14:40:00,69.13,69.3,68.91,68.92,8016.0,64.5811,64.7399,64.3755,64.3849,8016.0
2022-02-24 14:45:00,68.88,69.18,68.8,69.12,14486.0,64.3475,64.6278,64.2728,64.5717,14486.0
2022-02-24 14:50:00,69.07,69.3,68.97,69.3,7154.0,64.525,64.7399,64.4316,64.7399,7154.0
2022-02-24 14:55:00,69.22,69.37,69.14,69.36,36000.0,64.6651,64.8053,64.5904,64.7959,36000.0
2022-02-24 15:00:00,69.42,69.64,69.29,69.64,10112.0,64.852,65.0575,64.7305,65.0575,10112.0
2022-02-24 15:05:00,69.53,69.66,69.53,69.56,10828.0,64.9547,65.0762,64.9547,64.9828,10828.0
2022-02-24 15:10:00,69.56,69.59,69.48,69.51,13324.0,64.9828,65.0108,64.908,64.936,13324.0
2022-02-24 15:15:00,69.5,69.61,69.34,69.58,18546.0,64.9267,65.0295,64.7772,65.0014,18546.0
2022-02-24 15:20:00,69.54,69.66,69.42,69.65,20376.0,64.9641,65.0762,64.852,65.0668,20376.0
2022-02-24 15:25:00,69.63,70.0,69.58,69.77,27704.0,65.0482,65.3938,65.0014,65.1789,27704.0
2022-02-24 15:30:00,69.79,70.14,69.76,70.08,24208.0,65.1976,65.5246,65.1696,65.4685,24208.0
2022-02-24 15:35:00,70.08,70.39,70.03,70.35,20990.0,65.4685,65.7581,65.4218,65.7208,20990.0
2022-02-24 15:40:00,70.39,70.39,70.22,70.23,37110.0,65.7581,65.7581,65.5993,65.6087,37110.0
2022-02-24 15:45:00,70.22,70.32,70.01,70.03,60902.0,65.5993,65.6927,65.4031,65.4218,60902.0
2022-02-24 15:50:00,70.08,70.72,70.08,70.58,55926.0,65.4685,66.0664,65.4685,65.9356,55926.0
2022-02-24 15:55:00,70.59,70.6,70.21,70.38,146628.0,65.945,65.9543,65.59,65.7488,146628.0
2022-02-25 09:30:00,69.79,70.5,69.71,70.5,23090.0,65.1976,65.8609,65.1229,65.8609,23090.0
2022-02-25 09:35:00,70.51,70.64,70.24,70.35,9316.0,65.8702,65.9917,65.618,65.7208,9316.0
2022-02-25 09:40:00,70.19,70.25,69.66,69.71,22684.0,65.5713,65.6274,65.0762,65.1229,22684.0
2022-02-25 09:45:00,69.68,70.06,69.46,70.04,21240.0,65.0949,65.4499,64.8893,65.4312,21240.0
2022-02-25 09:50:00,70.02,70.24,69.76,69.76,15752.0,65.4125,65.618,65.1696,65.1696,15752.0
2022-02-25 09:55:00,69.83,69.83,69.45,69.56,7036.0,65.235,65.235,64.88,64.9828,7036.0
2022-02-25 10:00:00,69.42,69.55,69.16,69.26,16680.0,64.852,64.9734,64.6091,64.7025,16680.0
2022-02-25 10:05:00,69.34,69.43,69.13,69.23,7638.0,64.7772,64.8613,64.5811,64.6745,7638.0
2022-02-25 10:10:00,69.23,69.24,68.61,68.83,31990.0,64.6745,64.6838,64.0953,64.3008,31990.0
2022-02-25 10:15:00,68.75,69.12,68.6,69.11,13428.0,64.2261,64.5717,64.0859,64.5624,13428.0
2022-02-25 10:20:00,69.13,69.36,69.05,69.31,8224.0,64.5811,64.7959,64.5063,64.7492,8224.0
2022-02-25 10:25:00,69.3,69.54,69.24,69.52,42602.0,64.7399,64.9641,64.6838,64.9454,42602.0
2022-02-25 10:30:00,69.5,69.72,69.42,69.66,18764.0,64.9267,65.1322,64.852,65.0762,18764.0
2022-02-25 10:35:00,69.62,69.62,69.41,69.58,5340.0,65.0388,65.0388,64.8426,65.0014,5340.0
2022-02-25 10:40:00,69.6,70.21,69.6,70.21,28004.0,65.0201,65.59,65.0201,65.59,28004.0
2022-02-25 10:45:00,70.17,70.66,70.17,70.61,21002.0,65.5526,66.0104,65.5526,65.9637,21002.0
2022-02-25 10:50:00,70.6,71.1,70.48,70.72,22448.0,65.9543,66.4214,65.8422,66.0664,22448.0
2022-02-25 10:55:00,70.65,70.72,70.5,70.56,13452.0,66.001,66.0664,65.8609,65.917,13452.0
2022-02-25 11:00:00,70.55,70.73,70.39,70.6,13920.0,65.9076,66.0758,65.7581,65.9543,13920.0
2022-02-25 11:05:00,70.6,70.6,70.3,70.53,4742.0,65.9543,65.9543,65.6741,65.8889,4742.0
2022-02-25 11:10:00,70.49,70.86,70.35,70.79,5658.0,65.8516,66.1972,65.7208,66.1318,5658.0
2022-02-25 11:15:00,70.82,70.83,70.53,70.69,16794.0,66.1598,66.1692,65.8889,66.0384,16794.0
2022-02-25 11:20:00,70.7,70.78,70.59,70.78,3296.0,66.0477,66.1225,65.945,66.1225,3296.0
2022-02-25 11:25:00,70.82,70.91,70.71,70.79,6580.0,66.1598,66.2439,66.0571,66.1318,6580.0
2022-02-25 11:30:00,70.79,70.95,70.77,70.81,7350.0,66.1318,66.2813,66.1131,66.1505,7350.0
2022-02-25 11:35:00,70.88,71.07,70.82,70.96,12890.0,66.2159,66.3934,66.1598,66.2906,12890.0
2022-02-25 11:40:00,70.97,71.04,70.96,70.99,3000.0,66.3,66.3654,66.2906,66.3187,3000.0
2022-02-25 11:45:00,71.01,71.14,70.98,71.14,6542.0,66.3373,66.4588,66.3093,66.4588,6542.0
2022-02-25 11:50:00,71.12,71.4,71.12,71.28,10714.0,66.4401,66.7017,66.4401,66.5896,10714.0
2022-02-25 11:55:00,71.31,71.64,71.31,71.5,36834.0,66.6176,66.9259,66.6176,66.7951,36834.0
2022-02-25 12:00:00,71.47,71.51,71.44,71.44,6328.0,66.7671,66.8044,66.739,66.739,6328.0
2022-02-25 12:05:00,71.38,71.41,71.08,71.11,7714.0,66.683,66.711,66.4027,66.4308,7714.0
2022-02-25 12:10:00,71.13,71.18,70.94,70.94,5402.0,66.4494,66.4962,66.2719,66.2719,5402.0
2022-02-25 12:15:00,70.87,71.13,70.83,71.13,7956.0,66.2066,66.4494,66.1692,66.4494,7956.0
2022-02-25 12:20:00,71.06,71.06,70.96,70.97,5838.0,66.3841,66.3841,66.2906,66.3,5838.0
2022-02-25 12:25:00,70.96,71.44,70.92,71.44,7334.0,66.2906,66.739,66.2533,66.739,7334.0
2022-02-25 12:30:00,71.47,71.62,71.33,71.47,16498.0,66.7671,66.9072,66.6363,66.7671,16498.0
2022-02-25 12:35:00,71.44,71.65,71.42,71.53,7746.0,66.739,66.9352,66.7204,66.8231,7746.0
2022-02-25 12:40:00,71.49,71.7,71.41,71.61,14182.0,66.7858,66.9819,66.711,66.8979,14182.0
2022-02-25 12:45:00,71.67,71.71,71.52,71.54,10978.0,66.9539,66.9913,66.8138,66.8325,10978.0
2022-02-25 12:50:00,71.49,71.64,71.45,71.51,15598.0,66.7858,66.9259,66.7484,66.8044,15598.0
2022-02-25 12:55:00,71.42,71.58,71.32,71.52,11936.0,66.7204,66.8698,66.6269,66.8138,11936.0
2022-02-25 13:00:00,71.57,71.77,71.52,71.72,7000.0,66.8605,67.0473,66.8138,67.0006,7000.0
2022-02-25 13:05:00,71.72,71.75,71.58,71.63,25044.0,67.0006,67.0286,66.8698,66.9165,25044.0
2022-02-25 13:10:00,71.7,71.75,71.57,71.64,40144.0,66.9819,67.0286,66.8605,66.9259,40144.0
2022-02-25 13:15:00,71.64,71.94,71.56,71.92,45602.0,66.9259,67.2061,66.8512,67.1875,45602.0
2022-02-25 13:20:00,71.86,71.92,71.7,71.86,14572.0,67.1314,67.1875,66.9819,67.1314,14572.0
2022-02-25 13:25:00,71.95,71.99,71.86,71.97,7922.0,67.2155,67.2529,67.1314,67.2342,7922.0
2022-02-25 13:30:00,72.04,72.27,72.02,72.21,5694.0,67.2996,67.5144,67.2809,67.4584,5694.0
2022-02-25 13:35:00,72.21,72.21,72.0,72.14,7564.0,67.4584,67.4584,67.2622,67.393,7564.0
2022-02-25 13:40:00,72.14,72.39,72.1,72.39,12982.0,67.393,67.6265,67.3556,67.6265,12982.0
2022-02-25 13:45:00,72.41,72.44,72.23,72.33,13612.0,67.6452,67.6732,67.4771,67.5705,13612.0
2022-02-25 13:50:00,72.31,72.47,72.27,72.39,15962.0,67.5518,67.7013,67.5144,67.6265,15962.0
2022-02-25 13:55:00,72.33,72.44,72.17,72.39,17318.0,67.5705,67.6732,67.421,67.6265,17318.0
2022-02-25 14:00:00,72.34,72.61,72.21,72.56,11524.0,67.5798,67.8321,67.4584,67.7853,11524.0
2022-02-25 14:05:00,72.45,72.48,72.2,72.2,8794.0,67.6826,67.7106,67.449,67.449,8794.0
2022-02-25 14:10:00,72.3,72.3,72.08,72.16,9712.0,67.5425,67.5425,67.3369,67.4117,9712.0
2022-02-25 14:15:00,72.17,72.2,72.07,72.13,8924.0,67.421,67.449,67.3276,67.3836,8924.0
2022-02-25 14:20:00,72.2,72.35,72.15,72.34,10094.0,67.449,67.5892,67.4023,67.5798,10094.0
2022-02-25 14:25:00,72.28,72.36,72.18,72.18,12256.0,67.5238,67.5985,67.4304,67.4304,12256.0
2022-02-25 14:30:00,72.28,72.36,72.03,72.07,15256.0,67.5238,67.5985,67.2902,67.3276,15256.0
2022-02-25 14:35:00,72.14,72.23,72.1,72.2,10464.0,67.393,67.4771,67.3556,67.449,10464.0
2022-02-25 14:40:00,72.2,72.3,72.03,72.08,14404.0,67.449,67.5425,67.2902,67.3369,14404.0
2022-02-25 14:45:00,72.11,72.2,72.07,72.16,7674.0,67.365,67.449,67.3276,67.4117,7674.0
2022-02-25 14:50:00,72.09,72.11,71.88,71.96,17782.0,67.3463,67.365,67.1501,67.2248,17782.0
2022-02-25 14:55:00,71.97,72.11,71.96,71.99,9522.0,67.2342,67.365,67.2248,67.2529,9522.0
2022-02-25 15:00:00,71.99,72.04,71.86,71.92,19860.0,67.2529,67.2996,67.1314,67.1875,19860.0
2022-02-25 15:05:00,71.95,72.11,71.94,72.11,9574.0,67.2155,67.365,67.2061,67.365,9574.0
2022-02-25 15:10:00,72.14,72.2,72.04,72.11,12760.0,67.393,67.449,67.2996,67.365,12760.0
2022-02-25 15:15:00,72.14,72.36,72.13,72.33,11222.0,67.393,67.5985,67.3836,67.5705,11222.0
2022-02-25 15:20:00,72.36,72.39,72.26,72.35,12750.0,67.5985,67.6265,67.5051,67.5892,12750.0
2022-02-25 15:25:00,72.32,72.33,72.14,72.23,21508.0,67.5611,67.5705,67.393,67.4771,21508.0
2022-02-25 15:30:00,72.23,72.41,72.23,72.27,17058.0,67.4771,67.6452,67.4771,67.5144,17058.0
2022-02-25 15:35:00,72.27,72.41,72.19,72.36,12420.0,67.5144,67.6452,67.4397,67.5985,12420.0
2022-02-25 15:40:00,72.39,72.45,72.28,72.44,23258.0,67.6265,67.6826,67.5238,67.6732,23258.0
2022-02-25 15:45:00,72.41,72.45,72.3,72.32,38948.0,67.6452,67.6826,67.5425,67.5611,38948.0
2022-02-25 15:50:00,72.38,72.5,72.25,72.25,50606.0,67.6172,67.7293,67.4957,67.4957,50606.0
2022-02-25 15:55:00,72.27,72.34,72.07,72.31,111790.0,67.5144,67.5798,67.3276,67.5518,111790.0
2022-02-28 09:30:00,71.58,71.79,71.19,71.25,30048.0,66.8698,67.066,66.5055,66.5616,30048.0
2022-02-28 09:35:00,71.23,71.58,70.76,71.47,84664.0,66.5429,66.8698,66.1038,66.7671,84664.0
2022-02-28 09:40:00,71.17,72.0,71.17,72.0,4360.0,66.4868,67.2622,66.4868,67.2622,4360.0
2022-02-28 09:45:00,72.11,72.66,72.1,72.61,17538.0,67.365,67.8788,67.3556,67.8321,17538.0
2022-02-28 09:50:00,72.33,72.7,72.24,72.67,9000.0,67.5705,67.9161,67.4864,67.8881,9000.0
2022-02-28 09:55:00,72.62,72.91,72.56,72.72,7832.0,67.8414,68.1123,67.7853,67.9348,7832.0
2022-02-28 10:00:00,72.77,72.87,72.19,72.2,8038.0,67.9815,68.075,67.4397,67.449,8038.0
2022-02-28 10:05:00,72.13,72.33,72.01,72.02,9716.0,67.3836,67.5705,67.2715,67.2809,9716.0
2022-02-28 10:10:00,71.91,71.92,71.53,71.64,5852.0,67.1781,67.1875,66.8231,66.9259,5852.0
2022-02-28 10:15:00,71.66,71.86,71.57,71.63,9088.0,66.9446,67.1314,66.8605,66.9165,9088.0
2022-02-28 10:20:00,71.86,71.98,71.8,71.87,7254.0,67.1314,67.2435,67.0754,67.1408,7254.0
2022-02-28 10:25:00,71.97,72.08,71.89,71.96,6206.0,67.2342,67.3369,67.1594,67.2248,6206.0
2022-02-28 10:30:00,72.1,72.25,71.95,71.95,9812.0,67.3556,67.4957,67.2155,67.2155,9812.0
2022-02-28 10:35:00,71.97,72.38,71.92,72.37,5540.0,67.2342,67.6172,67.1875,67.6079,5540.0
2022-02-28 10:40:00,72.59,72.73,72.41,72.72,7786.0,67.8134,67.9442,67.6452,67.9348,7786.0
2022-02-28 10:45:00,72.74,72.89,72.48,72.55,16120.0,67.9535,68.0936,67.7106,67.776,16120.0
2022-02-28 10:50:00,72.45,72.83,72.45,72.63,5968.0,67.6826,68.0376,67.6826,67.8507,5968.0
2022-02-28 10:55:00,72.72,72.75,72.47,72.67,6374.0,67.9348,67.9628,67.7013,67.8881,6374.0
2022-02-28 11:00:00,72.66,72.68,72.46,72.64,9898.0,67.8788,67.8975,67.6919,67.8601,9898.0
2022-02-28 11:05:00,72.61,72.66,72.45,72.52,8356.0,67.8321,67.8788,67.6826,67.748,8356.0
2022-02-28 11:10:00,72.58,72.76,72.54,72.57,8874.0,67.804,67.9722,67.7667,67.7947,8874.0
2022-02-28 11:15:00,72.58,73.03,72.53,72.93,8020.0,67.804,68.2244,67.7573,68.131,8020.0
2022-02-28 11:20:00,72.99,73.13,72.99,73.13,3830.0,68.1871,68.3178,68.1871,68.3178,3830.0
2022-02-28 11:25:00,73.09,73.42,73.09,73.24,6658.0,68.2805,68.5888,68.2805,68.4206,6658.0
2022-02-28 11:30:00,73.35,73.37,73.06,73.06,12432.0,68.5234,68.542,68.2524,68.2524,12432.0
2022-02-28 11:35:00,73.16,73.23,73.14,73.14,4140.0,68.3459,68.4113,68.3272,68.3272,4140.0
2022-02-28 11:40:00,73.3,73.3,73.13,73.2,3276.0,68.4767,68.4767,68.3178,68.3832,3276.0
2022-02-28 11:45:00,73.2,73.38,73.12,73.36,13592.0,68.3832,68.5514,68.3085,68.5327,13592.0
2022-02-28 11:50:00,73.39,73.46,73.32,73.45,18996.0,68.5607,68.6261,68.4953,68.6168,18996.0
2022-02-28 11:55:00,73.49,73.61,73.48,73.56,4548.0,68.6542,68.7663,68.6448,68.7195,4548.0
2022-02-28 12:00:00,73.56,73.78,73.52,73.58,19358.0,68.7195,68.9251,68.6822,68.7382,19358.0
2022-02-28 12:05:00,73.56,73.57,73.09,73.1,13466.0,68.7195,68.7289,68.2805,68.2898,13466.0
2022-02-28 12:10:00,73.16,73.16,72.95,72.95,5682.0,68.3459,68.3459,68.1497,68.1497,5682.0
2022-02-28 12:15:00,72.99,73.2,72.96,73.13,6662.0,68.1871,68.3832,68.159,68.3178,6662.0
2022-02-28 12:20:00,73.08,73.27,72.92,73.02,7210.0,68.2711,68.4486,68.1217,68.2151,7210.0
2022-02-28 12:25:00,73.04,73.28,73.04,73.28,2816.0,68.2338,68.458,68.2338,68.458,2816.0
2022-02-28 12:30:00,73.14,73.25,73.02,73.1,5432.0,68.3272,68.4299,68.2151,68.2898,5432.0
2022-02-28 12:35:00,73.11,73.25,72.77,72.77,14300.0,68.2992,68.4299,67.9815,67.9815,14300.0
2022-02-28 12:40:00,72.73,72.83,72.62,72.62,5732.0,67.9442,68.0376,67.8414,67.8414,5732.0
2022-02-28 12:45:00,72.58,72.59,72.48,72.52,9876.0,67.804,67.8134,67.7106,67.748,9876.0
2022-02-28 12:50:00,72.52,72.52,72.39,72.43,14370.0,67.748,67.748,67.6265,67.6639,14370.0
2022-02-28 12:55:00,72.41,72.73,72.41,72.73,10706.0,67.6452,67.9442,67.6452,67.9442,10706.0
2022-02-28 13:00:00,72.69,72.86,72.69,72.83,3500.0,67.9068,68.0656,67.9068,68.0376,3500.0
2022-02-28 13:05:00,72.82,72.96,72.71,72.94,6794.0,68.0282,68.159,67.9255,68.1403,6794.0
2022-02-28 13:10:00,72.89,72.95,72.83,72.83,9142.0,68.0936,68.1497,68.0376,68.0376,9142.0
2022-02-28 13:15:00,72.83,72.83,72.36,72.36,11184.0,68.0376,68.0376,67.5985,67.5985,11184.0
2022-02-28 13:20:00,72.24,72.34,72.17,72.27,5514.0,67.4864,67.5798,67.421,67.5144,5514.0
2022-02-28 13:25:00,72.27,72.62,72.27,72.57,9710.0,67.5144,67.8414,67.5144,67.7947,9710.0
2022-02-28 13:30:00,72.58,72.58,72.31,72.36,48854.0,67.804,67.804,67.5518,67.5985,48854.0
2022-02-28 13:35:00,72.36,72.44,72.15,72.38,16076.0,67.5985,67.6732,67.4023,67.6172,16076.0
2022-02-28 13:40:00,72.31,72.55,72.27,72.33,14224.0,67.5518,67.776,67.5144,67.5705,14224.0
2022-02-28 13:45:00,72.35,72.54,72.25,72.54,6554.0,67.5892,67.7667,67.4957,67.7667,6554.0
2022-02-28 13:50:00,72.54,72.75,72.5,72.75,7882.0,67.7667,67.9628,67.7293,67.9628,7882.0
2022-02-28 13:55:00,72.71,72.76,72.43,72.5,16254.0,67.9255,67.9722,67.6639,67.7293,16254.0
2022-02-28 14:00:00,72.46,72.46,72.15,72.15,5654.0,67.6919,67.6919,67.4023,67.4023,5654.0
2022-02-28 14:05:00,72.15,72.26,71.77,71.83,17322.0,67.4023,67.5051,67.0473,67.1034,17322.0
2022-02-28 14:10:00,71.83,72.06,71.83,72.01,12696.0,67.1034,67.3183,67.1034,67.2715,12696.0
2022-02-28 14:15:00,72.01,72.14,71.88,72.09,16136.0,67.2715,67.393,67.1501,67.3463,16136.0
2022-02-28 14:20:00,72.08,72.1,71.83,71.85,9950.0,67.3369,67.3556,67.1034,67.1221,9950.0
2022-02-28 14:25:00,71.92,72.0,71.83,71.91,19326.0,67.1875,67.2622,67.1034,67.1781,19326.0
2022-02-28 14:30:00,71.83,71.97,71.78,71.85,10714.0,67.1034,67.2342,67.0567,67.1221,10714.0
2022-02-28 14:35:00,71.85,71.98,71.78,71.86,6922.0,67.1221,67.2435,67.0567,67.1314,6922.0
2022-02-28 14:40:00,71.9,72.0,71.83,71.94,32628.0,67.1688,67.2622,67.1034,67.2061,32628.0
2022-02-28 14:45:00,71.92,71.95,71.51,71.62,22910.0,67.1875,67.2155,66.8044,66.9072,22910.0
2022-02-28 14:50:00,71.68,71.81,71.6,71.8,9188.0,66.9633,67.0847,66.8885,67.0754,9188.0
2022-02-28 14:55:00,71.8,72.1,71.79,71.99,27152.0,67.0754,67.3556,67.066,67.2529,27152.0
2022-02-28 15:00:00,71.96,72.05,71.82,71.82,12782.0,67.2248,67.3089,67.094,67.094,12782.0
2022-02-28 15:05:00,71.78,71.83,71.51,71.71,16302.0,67.0567,67.1034,66.8044,66.9913,16302.0
2022-02-28 15:10:00,71.7,71.73,71.39,71.62,44910.0,66.9819,67.01,66.6923,66.9072,44910.0
2022-02-28 15:15:00,71.52,71.87,71.5,71.87,12940.0,66.8138,67.1408,66.7951,67.1408,12940.0
2022-02-28 15:20:00,71.81,71.92,71.75,71.76,17504.0,67.0847,67.1875,67.0286,67.038,17504.0
2022-02-28 15:25:00,71.75,71.9,71.55,71.86,18056.0,67.0286,67.1688,66.8418,67.1314,18056.0
2022-02-28 15:30:00,71.81,71.86,71.54,71.6,33850.0,67.0847,67.1314,66.8325,66.8885,33850.0
2022-02-28 15:35:00,71.58,71.67,71.45,71.52,25830.0,66.8698,66.9539,66.7484,66.8138,25830.0
2022-02-28 15:40:00,71.53,72.14,71.51,72.07,33976.0,66.8231,67.393,66.8044,67.3276,33976.0
2022-02-28 15:45:00,72.07,72.15,71.91,72.1,55824.0,67.3276,67.4023,67.1781,67.3556,55824.0
2022-02-28 15:50:00,71.99,72.5,71.86,72.5,118410.0,67.2529,67.7293,67.1314,67.7293,118410.0
2022-02-28 15:55:00,72.5,72.58,72.33,72.43,147990.0,67.7293,67.804,67.5705,67.6639,147990.0
2022-03-01 09:30:00,73.03,73.66,73.01,73.03,16252.0,68.2244,68.813,68.2057,68.2244,16252.0
2022-03-01 09:35:00,73.53,74.04,73.3,73.73,12074.0,68.6915,69.168,68.4767,68.8784,12074.0
2022-03-01 09:40:00,73.46,73.94,72.98,73.1,73870.0,68.6261,69.0745,68.1777,68.2898,73870.0
2022-03-01 09:45:00,73.21,73.8,73.14,73.8,21042.0,68.3926,68.9438,68.3272,68.9438,21042.0
2022-03-01 09:50:00,73.89,74.04,73.55,74.03,22186.0,69.0278,69.168,68.7102,69.1586,22186.0
2022-03-01 09:55:00,74.07,74.08,73.8,73.97,13964.0,69.196,69.2053,68.9438,69.1026,13964.0
2022-03-01 10:00:00,73.97,74.37,73.91,74.11,14818.0,69.1026,69.4762,69.0465,69.2334,14818.0
2022-03-01 10:05:00,74.19,74.41,74.04,74.2,12224.0,69.3081,69.5136,69.168,69.3174,12224.0
2022-03-01 10:10:00,74.18,74.33,74.02,74.33,36538.0,69.2987,69.4389,69.1493,69.4389,36538.0
2022-03-01 10:15:00,74.36,74.83,74.35,74.59,19118.0,69.4669,69.906,69.4576,69.6818,19118.0
2022-03-01 10:20:00,74.64,74.89,74.59,74.6,10614.0,69.7285,69.962,69.6818,69.6911,10614.0
2022-03-01 10:25:00,74.63,75.17,74.63,75.01,36580.0,69.7191,70.2236,69.7191,70.0741,36580.0
2022-03-01 10:30:00,75.01,75.02,74.37,74.44,25754.0,70.0741,70.0835,69.4762,69.5416,25754.0
2022-03-01 10:35:00,74.48,74.89,74.47,74.75,14740.0,69.579,69.962,69.5697,69.8312,14740.0
2022-03-01 10:40:00,74.7,74.7,74.11,74.12,11920.0,69.7845,69.7845,69.2334,69.2427,11920.0
2022-03-01 10:45:00,74.12,74.14,73.91,74.07,16760.0,69.2427,69.2614,69.0465,69.196,16760.0
2022-03-01 10:50:00,73.95,74.19,73.9,74.19,18892.0,69.0839,69.3081,69.0372,69.3081,18892.0
2022-03-01 10:55:00,74.22,74.22,73.82,74.14,13368.0,69.3361,69.3361,68.9624,69.2614,13368.0
2022-03-01 11:00:00,74.1,74.45,73.92,74.31,23696.0,69.224,69.551,69.0559,69.4202,23696.0
2022-03-01 11:05:00,74.31,74.6,74.2,74.46,15326.0,69.4202,69.6911,69.3174,69.5603,15326.0
2022-03-01 11:10:00,74.41,74.54,74.31,74.47,8752.0,69.5136,69.6351,69.4202,69.5697,8752.0
2022-03-01 11:15:00,74.58,74.62,74.38,74.38,12768.0,69.6724,69.7098,69.4856,69.4856,12768.0
2022-03-01 11:20:00,74.37,74.73,74.34,74.59,9340.0,69.4762,69.8126,69.4482,69.6818,9340.0
2022-03-01 11:25:00,74.58,74.67,74.28,74.39,7474.0,69.6724,69.7565,69.3922,69.4949,7474.0
2022-03-01 11:30:00,74.37,74.39,73.72,73.72,14888.0,69.4762,69.4949,68.869,68.869,14888.0
2022-03-01 11:35:00,73.79,73.83,73.61,73.83,15604.0,68.9344,68.9718,68.7663,68.9718,15604.0
2022-03-01 11:40:00,73.85,73.91,73.75,73.81,20774.0,68.9905,69.0465,68.897,68.9531,20774.0
2022-03-01 11:45:00,73.86,73.86,73.39,73.46,17984.0,68.9998,68.9998,68.5607,68.6261,17984.0
2022-03-01 11:50:00,73.45,73.61,73.22,73.61,11024.0,68.6168,68.7663,68.4019,68.7663,11024.0
2022-03-01 11:55:00,73.56,73.67,73.31,73.51,8786.0,68.7195,68.8223,68.486,68.6728,8786.0
2022-03-01 12:00:00,73.47,73.47,73.17,73.2,8302.0,68.6355,68.6355,68.3552,68.3832,8302.0
2022-03-01 12:05:00,73.27,73.33,73.18,73.27,10872.0,68.4486,68.5047,68.3646,68.4486,10872.0
2022-03-01 12:10:00,73.29,73.54,73.17,73.54,24040.0,68.4673,68.7009,68.3552,68.7009,24040.0
2022-03-01 12:15:00,73.49,73.53,73.27,73.45,8712.0,68.6542,68.6915,68.4486,68.6168,8712.0
2022-03-01 12:20:00,73.43,73.46,73.01,73.07,7236.0,68.5981,68.6261,68.2057,68.2618,7236.0
2022-03-01 12:25:00,73.04,73.08,72.89,72.95,8788.0,68.2338,68.2711,68.0936,68.1497,8788.0
2022-03-01 12:30:00,72.91,73.1,72.82,72.96,10536.0,68.1123,68.2898,68.0282,68.159,10536.0
2022-03-01 12:35:00,72.94,72.94,72.74,72.86,7160.0,68.1403,68.1403,67.9535,68.0656,7160.0
2022-03-01 12:40:00,72.89,73.32,72.89,73.32,17188.0,68.0936,68.4953,68.0936,68.4953,17188.0
2022-03-01 12:45:00,73.35,73.55,73.22,73.54,19482.0,68.5234,68.7102,68.4019,68.7009,19482.0
2022-03-01 12:50:00,73.56,73.61,73.4,73.51,11958.0,68.7195,68.7663,68.5701,68.6728,11958.0
2022-03-01 12:55:00,73.55,73.57,73.19,73.51,48870.0,68.7102,68.7289,68.3739,68.6728,48870.0
2022-03-01 13:00:00,73.54,73.89,73.49,73.5,11952.0,68.7009,69.0278,68.6542,68.6635,11952.0
2022-03-01 13:05:00,73.49,73.55,73.36,73.46,4534.0,68.6542,68.7102,68.5327,68.6261,4534.0
2022-03-01 13:10:00,73.5,73.5,73.3,73.38,4636.0,68.6635,68.6635,68.4767,68.5514,4636.0
2022-03-01 13:15:00,73.39,73.42,73.22,73.24,4456.0,68.5607,68.5888,68.4019,68.4206,4456.0
2022-03-01 13:20:00,73.26,73.36,73.17,73.17,7286.0,68.4393,68.5327,68.3552,68.3552,7286.0
2022-03-01 13:25:00,73.1,73.14,72.86,72.94,7802.0,68.2898,68.3272,68.0656,68.1403,7802.0
2022-03-01 13:30:00,72.88,73.08,72.83,73.01,7664.0,68.0843,68.2711,68.0376,68.2057,7664.0
2022-03-01 13:35:00,73.0,73.28,73.0,73.24,7962.0,68.1964,68.458,68.1964,68.4206,7962.0
2022-03-01 13:40:00,73.24,73.31,73.14,73.25,5736.0,68.4206,68.486,68.3272,68.4299,5736.0
2022-03-01 13:45:00,73.16,73.31,72.95,73.06,4498.0,68.3459,68.486,68.1497,68.2524,4498.0
2022-03-01 13:50:00,73.04,73.45,73.04,73.45,7422.0,68.2338,68.6168,68.2338,68.6168,7422.0
2022-03-01 13:55:00,73.33,73.45,73.25,73.33,11166.0,68.5047,68.6168,68.4299,68.5047,11166.0
2022-03-01 14:00:00,73.36,73.5,73.27,73.5,49058.0,68.5327,68.6635,68.4486,68.6635,49058.0
2022-03-01 14:05:00,73.44,73.63,73.39,73.39,5548.0,68.6074,68.7849,68.5607,68.5607,5548.0
2022-03-01 14:10:00,73.36,73.6,73.28,73.48,6130.0,68.5327,68.7569,68.458,68.6448,6130.0
2022-03-01 14:15:00,73.57,73.94,73.57,73.89,8912.0,68.7289,69.0745,68.7289,69.0278,8912.0
2022-03-01 14:20:00,73.89,74.08,73.73,74.05,9248.0,69.0278,69.2053,68.8784,69.1773,9248.0
2022-03-01 14:25:00,74.1,74.13,73.92,73.96,10952.0,69.224,69.252,69.0559,69.0932,10952.0
2022-03-01 14:30:00,73.94,73.99,73.61,73.71,8840.0,69.0745,69.1213,68.7663,68.8597,8840.0
2022-03-01 14:35:00,73.72,73.94,73.67,73.94,11182.0,68.869,69.0745,68.8223,69.0745,11182.0
2022-03-01 14:40:00,73.88,73.94,73.81,73.86,11194.0,69.0185,69.0745,68.9531,68.9998,11194.0
2022-03-01 14:45:00,73.87,73.91,73.58,73.8,12222.0,69.0091,69.0465,68.7382,68.9438,12222.0
2022-03-01 14:50:00,73.78,73.78,73.6,73.67,10288.0,68.9251,68.9251,68.7569,68.8223,10288.0
2022-03-01 14:55:00,73.63,73.74,73.53,73.6,14100.0,68.7849,68.8877,68.6915,68.7569,14100.0
2022-03-01 15:00:00,73.56,73.77,73.52,73.68,30548.0,68.7195,68.9157,68.6822,68.8316,30548.0
2022-03-01 15:05:00,73.8,73.95,73.79,73.88,13150.0,68.9438,69.0839,68.9344,69.0185,13150.0
2022-03-01 15:10:00,73.89,73.89,73.58,73.65,13506.0,69.0278,69.0278,68.7382,68.8036,13506.0
2022-03-01 15:15:00,73.7,73.7,73.44,73.48,15384.0,68.8503,68.8503,68.6074,68.6448,15384.0
2022-03-01 15:20:00,73.5,73.57,73.32,73.33,25734.0,68.6635,68.7289,68.4953,68.5047,25734.0
2022-03-01 15:25:00,73.29,73.38,73.23,73.23,19844.0,68.4673,68.5514,68.4113,68.4113,19844.0
2022-03-01 15:30:00,73.14,73.4,73.07,73.33,24688.0,68.3272,68.5701,68.2618,68.5047,24688.0
2022-03-01 15:35:00,73.33,73.44,73.23,73.25,26652.0,68.5047,68.6074,68.4113,68.4299,26652.0
2022-03-01 15:40:00,73.25,73.39,73.07,73.11,40862.0,68.4299,68.5607,68.2618,68.2992,40862.0
2022-03-01 15:45:00,73.07,73.08,72.83,72.87,53374.0,68.2618,68.2711,68.0376,68.075,53374.0
2022-03-01 15:50:00,72.82,73.11,72.72,73.11,93352.0,68.0282,68.2992,67.9348,68.2992,93352.0
2022-03-01 15:55:00,73.09,73.43,72.94,73.41,171480.0,68.2805,68.5981,68.1403,68.5794,171480.0
2022-03-02 09:30:00,72.82,73.3,72.27,72.27,23184.0,68.0282,68.4767,67.5144,67.5144,23184.0
2022-03-02 09:35:00,72.34,72.61,72.02,72.53,20756.0,67.5798,67.8321,67.2809,67.7573,20756.0
2022-03-02 09:40:00,72.58,73.64,72.54,73.64,13662.0,67.804,68.7943,67.7667,68.7943,13662.0
2022-03-02 09:45:00,73.73,74.17,73.73,73.97,3440.0,68.8784,69.2894,68.8784,69.1026,3440.0
2022-03-02 09:50:00,73.97,74.0,73.6,73.82,5460.0,69.1026,69.1306,68.7569,68.9624,5460.0
2022-03-02 09:55:00,73.98,74.3,73.83,74.3,10830.0,69.1119,69.4109,68.9718,69.4109,10830.0
2022-03-02 10:00:00,74.2,74.43,74.19,74.36,9402.0,69.3174,69.5323,69.3081,69.4669,9402.0
2022-03-02 10:05:00,74.37,74.5,73.88,73.88,6648.0,69.4762,69.5977,69.0185,69.0185,6648.0
2022-03-02 10:10:00,73.81,74.15,73.81,74.15,2728.0,68.9531,69.2707,68.9531,69.2707,2728.0
2022-03-02 10:15:00,73.83,73.98,73.64,73.95,7806.0,68.9718,69.1119,68.7943,69.0839,7806.0
2022-03-02 10:20:00,74.09,74.28,73.83,73.83,4242.0,69.2147,69.3922,68.9718,68.9718,4242.0
2022-03-02 10:25:00,73.79,74.64,73.72,74.53,9176.0,68.9344,69.7285,68.869,69.6257,9176.0
2022-03-02 10:30:00,74.6,74.63,74.26,74.33,13000.0,69.6911,69.7191,69.3735,69.4389,13000.0
2022-03-02 10:35:00,74.39,74.76,74.21,74.65,8812.0,69.4949,69.8406,69.3268,69.7378,8812.0
2022-03-02 10:40:00,74.61,74.86,74.61,74.84,7816.0,69.7005,69.934,69.7005,69.9153,7816.0
2022-03-02 10:45:00,74.89,75.16,74.84,75.01,41844.0,69.962,70.2143,69.9153,70.0741,41844.0
2022-03-02 10:50:00,75.09,75.09,74.47,74.47,3198.0,70.1489,70.1489,69.5697,69.5697,3198.0
2022-03-02 10:55:00,74.39,74.86,74.35,74.75,5860.0,69.4949,69.934,69.4576,69.8312,5860.0
2022-03-02 11:00:00,74.69,74.83,74.47,74.75,7864.0,69.7752,69.906,69.5697,69.8312,7864.0
2022-03-02 11:05:00,74.78,75.04,74.72,74.74,6560.0,69.8593,70.1022,69.8032,69.8219,6560.0
2022-03-02 11:10:00,74.79,74.89,74.65,74.83,5920.0,69.8686,69.962,69.7378,69.906,5920.0
2022-03-02 11:15:00,74.82,75.0,74.59,74.64,4112.0,69.8966,70.0648,69.6818,69.7285,4112.0
2022-03-02 11:20:00,74.69,74.76,74.6,74.69,9880.0,69.7752,69.8406,69.6911,69.7752,9880.0
2022-03-02 11:25:00,74.74,75.01,74.74,74.84,5828.0,69.8219,70.0741,69.8219,69.9153,5828.0
2022-03-02 11:30:00,74.86,75.08,74.86,74.92,10204.0,69.934,70.1395,69.934,69.9901,10204.0
2022-03-02 11:35:00,74.83,74.86,74.5,74.53,8228.0,69.906,69.934,69.5977,69.6257,8228.0
2022-03-02 11:40:00,74.55,74.61,74.1,74.1,6400.0,69.6444,69.7005,69.224,69.224,6400.0
2022-03-02 11:45:00,74.22,74.52,74.22,74.36,5018.0,69.3361,69.6164,69.3361,69.4669,5018.0
2022-03-02 11:50:00,74.36,74.47,74.32,74.32,4480.0,69.4669,69.5697,69.4295,69.4295,4480.0
2022-03-02 11:55:00,74.3,74.52,74.3,74.38,3804.0,69.4109,69.6164,69.4109,69.4856,3804.0
2022-03-02 12:00:00,74.42,74.62,74.39,74.49,5400.0,69.523,69.7098,69.4949,69.5883,5400.0
2022-03-02 12:05:00,74.44,74.54,74.4,74.52,3324.0,69.5416,69.6351,69.5043,69.6164,3324.0
2022-03-02 12:10:00,74.56,74.62,74.39,74.39,9934.0,69.6537,69.7098,69.4949,69.4949,9934.0
2022-03-02 12:15:00,74.42,74.5,74.31,74.5,36168.0,69.523,69.5977,69.4202,69.5977,36168.0
2022-03-02 12:20:00,74.35,74.36,74.17,74.17,4512.0,69.4576,69.4669,69.2894,69.2894,4512.0
2022-03-02 12:25:00,74.19,74.19,74.07,74.07,4242.0,69.3081,69.3081,69.196,69.196,4242.0
2022-03-02 12:30:00,74.1,74.28,74.09,74.17,6606.0,69.224,69.3922,69.2147,69.2894,6606.0
2022-03-02 12:35:00,74.2,74.27,74.11,74.24,16762.0,69.3174,69.3828,69.2334,69.3548,16762.0
2022-03-02 12:40:00,74.24,74.39,74.21,74.39,3726.0,69.3548,69.4949,69.3268,69.4949,3726.0
2022-03-02 12:45:00,74.39,74.49,74.36,74.45,6700.0,69.4949,69.5883,69.4669,69.551,6700.0
2022-03-02 12:50:00,74.36,74.39,74.22,74.35,3504.0,69.4669,69.4949,69.3361,69.4576,3504.0
2022-03-02 12:55:00,74.24,74.46,74.24,74.46,2744.0,69.3548,69.5603,69.3548,69.5603,2744.0
2022-03-02 13:00:00,74.5,74.6,74.49,74.6,4502.0,69.5977,69.6911,69.5883,69.6911,4502.0
2022-03-02 13:05:00,74.54,74.55,74.4,74.4,1000.0,69.6351,69.6444,69.5043,69.5043,1000.0
2022-03-02 13:10:00,74.48,74.74,74.47,74.53,9332.0,69.579,69.8219,69.5697,69.6257,9332.0
2022-03-02 13:15:00,74.55,74.55,74.41,74.41,2600.0,69.6444,69.6444,69.5136,69.5136,2600.0
2022-03-02 13:20:00,74.43,74.57,74.37,74.5,4402.0,69.5323,69.6631,69.4762,69.5977,4402.0
2022-03-02 13:25:00,74.45,74.58,74.45,74.55,800.0,69.551,69.6724,69.551,69.6444,800.0
2022-03-02 13:30:00,74.58,74.74,74.56,74.74,5574.0,69.6724,69.8219,69.6537,69.8219,5574.0
2022-03-02 13:35:00,74.68,74.88,74.67,74.88,16828.0,69.7658,69.9527,69.7565,69.9527,16828.0
2022-03-02 13:40:00,74.85,75.02,74.79,74.99,5166.0,69.9247,70.0835,69.8686,70.0554,5166.0
2022-03-02 13:45:00,74.87,74.94,74.71,74.71,4692.0,69.9433,70.0087,69.7939,69.7939,4692.0
2022-03-02 13:50:00,74.75,74.98,74.7,74.86,12252.0,69.8312,70.0461,69.7845,69.934,12252.0
2022-03-02 13:55:00,74.86,74.88,74.74,74.81,6024.0,69.934,69.9527,69.8219,69.8873,6024.0
2022-03-02 14:00:00,74.86,74.92,74.77,74.78,4454.0,69.934,69.9901,69.8499,69.8593,4454.0
2022-03-02 14:05:00,74.74,74.84,74.74,74.84,3304.0,69.8219,69.9153,69.8219,69.9153,3304.0
2022-03-02 14:10:00,74.69,74.73,74.63,74.66,4684.0,69.7752,69.8126,69.7191,69.7472,4684.0
2022-03-02 14:15:00,74.71,74.79,74.58,74.75,2846.0,69.7939,69.8686,69.6724,69.8312,2846.0
2022-03-02 14:20:00,74.77,74.81,74.59,74.6,2802.0,69.8499,69.8873,69.6818,69.6911,2802.0
2022-03-02 14:25:00,74.57,74.57,74.38,74.4,10550.0,69.6631,69.6631,69.4856,69.5043,10550.0
2022-03-02 14:30:00,74.41,74.58,74.33,74.5,14668.0,69.5136,69.6724,69.4389,69.5977,14668.0
2022-03-02 14:35:00,74.62,74.66,74.51,74.54,5794.0,69.7098,69.7472,69.607,69.6351,5794.0
2022-03-02 14:40:00,74.53,74.69,74.53,74.67,7136.0,69.6257,69.7752,69.6257,69.7565,7136.0
2022-03-02 14:45:00,74.64,74.69,74.56,74.63,3340.0,69.7285,69.7752,69.6537,69.7191,3340.0
2022-03-02 14:50:00,74.67,74.71,74.44,74.46,7972.0,69.7565,69.7939,69.5416,69.5603,7972.0
2022-03-02 14:55:00,74.51,74.56,74.36,74.39,4894.0,69.607,69.6537,69.4669,69.4949,4894.0
2022-03-02 15:00:00,74.45,74.67,74.41,74.67,7306.0,69.551,69.7565,69.5136,69.7565,7306.0
2022-03-02 15:05:00,74.64,74.71,74.61,74.69,7652.0,69.7285,69.7939,69.7005,69.7752,7652.0
2022-03-02 15:10:00,74.61,74.62,74.5,74.53,5756.0,69.7005,69.7098,69.5977,69.6257,5756.0
2022-03-02 15:15:00,74.57,74.6,74.46,74.6,31166.0,69.6631,69.6911,69.5603,69.6911,31166.0
2022-03-02 15:20:00,74.57,74.83,74.52,74.75,14252.0,69.6631,69.906,69.6164,69.8312,14252.0
2022-03-02 15:25:00,74.8,74.95,74.78,74.81,9832.0,69.878,70.0181,69.8593,69.8873,9832.0
2022-03-02 15:30:00,74.82,74.96,74.81,74.96,10070.0,69.8966,70.0274,69.8873,70.0274,10070.0
2022-03-02 15:35:00,74.97,75.06,74.93,74.94,15494.0,70.0368,70.1208,69.9994,70.0087,15494.0
2022-03-02 15:40:00,74.92,75.02,74.85,75.0,16228.0,69.9901,70.0835,69.9247,70.0648,16228.0
2022-03-02 15:45:00,75.0,75.04,74.89,74.92,21180.0,70.0648,70.1022,69.962,69.9901,21180.0
2022-03-02 15:50:00,74.94,75.04,74.86,74.96,63104.0,70.0087,70.1022,69.934,70.0274,63104.0
2022-03-02 15:55:00,74.92,74.97,74.8,74.91,95468.0,69.9901,70.0368,69.878,69.9807,95468.0
2022-03-03 09:30:00,74.85,75.5,74.85,74.89,25288.0,69.9247,70.5319,69.9247,69.962,25288.0
2022-03-03 09:35:00,74.91,74.91,74.53,74.73,8060.0,69.9807,69.9807,69.6257,69.8126,8060.0
2022-03-03 09:40:00,74.97,75.11,74.76,74.77,7756.0,70.0368,70.1676,69.8406,69.8499,7756.0
2022-03-03 09:45:00,74.8,75.42,74.8,75.19,77378.0,69.878,70.4572,69.878,70.2423,77378.0
2022-03-03 09:50:00,75.21,75.36,74.98,75.02,58720.0,70.261,70.4011,70.0461,70.0835,58720.0
2022-03-03 09:55:00,75.18,75.54,75.18,75.24,6256.0,70.2329,70.5693,70.2329,70.289,6256.0
2022-03-03 10:00:00,75.22,75.59,75.1,75.26,12502.0,70.2703,70.616,70.1582,70.3077,12502.0
2022-03-03 10:05:00,75.05,75.05,74.73,74.85,7200.0,70.1115,70.1115,69.8126,69.9247,7200.0
2022-03-03 10:10:00,75.07,75.11,74.76,74.91,6610.0,70.1302,70.1676,69.8406,69.9807,6610.0
2022-03-03 10:15:00,74.88,75.11,74.83,75.11,8558.0,69.9527,70.1676,69.906,70.1676,8558.0
2022-03-03 10:20:00,75.21,75.21,74.83,75.04,7540.0,70.261,70.261,69.906,70.1022,7540.0
2022-03-03 10:25:00,75.07,75.14,74.83,74.99,8860.0,70.1302,70.1956,69.906,70.0554,8860.0
2022-03-03 10:30:00,74.91,75.03,74.75,74.82,6458.0,69.9807,70.0928,69.8312,69.8966,6458.0
2022-03-03 10:35:00,74.78,74.79,74.52,74.53,8126.0,69.8593,69.8686,69.6164,69.6257,8126.0
2022-03-03 10:40:00,74.55,74.61,74.31,74.57,4908.0,69.6444,69.7005,69.4202,69.6631,4908.0
2022-03-03 10:45:00,74.59,74.64,74.29,74.29,6938.0,69.6818,69.7285,69.4015,69.4015,6938.0
2022-03-03 10:50:00,74.21,74.44,74.17,74.27,5786.0,69.3268,69.5416,69.2894,69.3828,5786.0
2022-03-03 10:55:00,74.26,74.3,73.92,74.01,9438.0,69.3735,69.4109,69.0559,69.1399,9438.0
2022-03-03 11:00:00,74.07,74.14,73.89,74.14,7822.0,69.196,69.2614,69.0278,69.2614,7822.0
2022-03-03 11:05:00,74.11,74.21,74.0,74.17,5200.0,69.2334,69.3268,69.1306,69.2894,5200.0
2022-03-03 11:10:00,74.16,74.28,74.13,74.16,4800.0,69.2801,69.3922,69.252,69.2801,4800.0
2022-03-03 11:15:00,74.11,74.18,74.01,74.13,8222.0,69.2334,69.2987,69.1399,69.252,8222.0
2022-03-03 11:20:00,74.23,74.79,74.23,74.69,26050.0,69.3455,69.8686,69.3455,69.7752,26050.0
2022-03-03 11:25:00,74.77,75.01,74.64,74.82,12638.0,69.8499,70.0741,69.7285,69.8966,12638.0
2022-03-03 11:30:00,74.78,74.78,74.58,74.62,15416.0,69.8593,69.8593,69.6724,69.7098,15416.0
2022-03-03 11:35:00,74.57,74.62,74.42,74.56,10418.0,69.6631,69.7098,69.523,69.6537,10418.0
2022-03-03 11:40:00,74.61,74.99,74.61,74.98,9632.0,69.7005,70.0554,69.7005,70.0461,9632.0
2022-03-03 11:45:00,74.93,74.98,74.66,74.83,12394.0,69.9994,70.0461,69.7472,69.906,12394.0
2022-03-03 11:50:00,74.84,74.86,74.57,74.85,11706.0,69.9153,69.934,69.6631,69.9247,11706.0
2022-03-03 11:55:00,74.72,75.11,74.64,75.11,15006.0,69.8032,70.1676,69.7285,70.1676,15006.0
2022-03-03 12:00:00,75.03,75.2,74.97,75.14,50438.0,70.0928,70.2516,70.0368,70.1956,50438.0
2022-03-03 12:05:00,75.17,75.19,74.96,75.11,83176.0,70.2236,70.2423,70.0274,70.1676,83176.0
2022-03-03 12:10:00,75.1,75.24,74.95,75.24,29768.0,70.1582,70.289,70.0181,70.289,29768.0
2022-03-03 12:15:00,75.22,75.42,75.16,75.29,21238.0,70.2703,70.4572,70.2143,70.3357,21238.0
2022-03-03 12:20:00,75.23,75.37,75.02,75.08,118070.0,70.2797,70.4104,70.0835,70.1395,118070.0
2022-03-03 12:25:00,75.09,75.14,74.93,74.93,19890.0,70.1489,70.1956,69.9994,69.9994,19890.0
2022-03-03 12:30:00,74.97,76.03,74.96,75.88,18152.0,70.0368,71.027,70.0274,70.8869,18152.0
2022-03-03 12:35:00,75.87,76.06,75.53,75.54,10316.0,70.8775,71.055,70.5599,70.5693,10316.0
2022-03-03 12:40:00,75.48,75.55,75.24,75.27,6370.0,70.5132,70.5786,70.289,70.317,6370.0
2022-03-03 12:45:00,75.24,75.51,75.08,75.48,15046.0,70.289,70.5412,70.1395,70.5132,15046.0
2022-03-03 12:50:00,75.46,75.58,75.41,75.51,6650.0,70.4945,70.6066,70.4478,70.5412,6650.0
2022-03-03 12:55:00,75.5,75.77,75.48,75.77,8448.0,70.5319,70.7841,70.5132,70.7841,8448.0
2022-03-03 13:00:00,75.72,75.89,75.58,75.83,15110.0,70.7374,70.8962,70.6066,70.8402,15110.0
2022-03-03 13:05:00,75.81,75.98,75.65,75.69,15772.0,70.8215,70.9803,70.672,70.7094,15772.0
2022-03-03 13:10:00,75.63,75.89,75.63,75.83,8794.0,70.6533,70.8962,70.6533,70.8402,8794.0
2022-03-03 13:15:00,75.91,76.13,75.86,76.0,14276.0,70.9149,71.1204,70.8682,70.999,14276.0
2022-03-03 13:20:00,76.06,76.14,75.97,76.06,38518.0,71.055,71.1298,70.971,71.055,38518.0
2022-03-03 13:25:00,76.07,76.28,76.02,76.25,27960.0,71.0644,71.2606,71.0177,71.2325,27960.0
2022-03-03 13:30:00,76.22,76.29,76.02,76.07,25854.0,71.2045,71.2699,71.0177,71.0644,25854.0
2022-03-03 13:35:00,76.13,76.23,76.03,76.09,15630.0,71.1204,71.2139,71.027,71.0831,15630.0
2022-03-03 13:40:00,76.15,76.29,75.97,76.02,14158.0,71.1391,71.2699,70.971,71.0177,14158.0
2022-03-03 13:45:00,75.97,75.99,75.82,75.98,10656.0,70.971,70.9896,70.8308,70.9803,10656.0
2022-03-03 13:50:00,75.89,76.11,75.89,75.94,12578.0,70.8962,71.1017,70.8962,70.9429,12578.0
2022-03-03 13:55:00,76.01,76.12,75.89,76.04,11422.0,71.0083,71.1111,70.8962,71.0364,11422.0
2022-03-03 14:00:00,76.03,76.28,75.95,76.0,17722.0,71.027,71.2606,70.9523,70.999,17722.0
2022-03-03 14:05:00,76.0,76.09,75.92,75.97,10384.0,70.999,71.0831,70.9243,70.971,10384.0
2022-03-03 14:10:00,75.98,76.49,75.86,76.42,18008.0,70.9803,71.4567,70.8682,71.3914,18008.0
2022-03-03 14:15:00,76.35,76.36,76.26,76.26,8360.0,71.326,71.3353,71.2419,71.2419,8360.0
2022-03-03 14:20:00,76.22,76.22,75.98,76.04,84004.0,71.2045,71.2045,70.9803,71.0364,84004.0
2022-03-03 14:25:00,76.11,76.3,76.11,76.3,15594.0,71.1017,71.2792,71.1017,71.2792,15594.0
2022-03-03 14:30:00,76.31,76.33,76.21,76.31,15738.0,71.2886,71.3073,71.1952,71.2886,15738.0
2022-03-03 14:35:00,76.25,76.31,76.21,76.28,17406.0,71.2325,71.2886,71.1952,71.2606,17406.0
2022-03-03 14:40:00,76.25,76.31,76.06,76.07,17942.0,71.2325,71.2886,71.055,71.0644,17942.0
2022-03-03 14:45:00,76.06,76.1,75.57,75.69,13860.0,71.055,71.0924,70.5973,70.7094,13860.0
2022-03-03 14:50:00,75.71,75.79,75.59,75.61,9290.0,70.7281,70.8028,70.616,70.6347,9290.0
2022-03-03 14:55:00,75.57,75.87,75.57,75.7,9658.0,70.5973,70.8775,70.5973,70.7187,9658.0
2022-03-03 15:00:00,75.67,75.73,75.53,75.56,13848.0,70.6907,70.7468,70.5599,70.5879,13848.0
2022-03-03 15:05:00,75.58,75.89,75.57,75.89,42906.0,70.6066,70.8962,70.5973,70.8962,42906.0
2022-03-03 15:10:00,75.86,76.04,75.7,75.78,131890.0,70.8682,71.0364,70.7187,70.7935,131890.0
2022-03-03 15:15:00,75.79,75.83,75.62,75.81,38708.0,70.8028,70.8402,70.644,70.8215,38708.0
2022-03-03 15:20:00,75.85,75.92,75.71,75.81,17316.0,70.8589,70.9243,70.7281,70.8215,17316.0
2022-03-03 15:25:00,75.84,76.04,75.79,75.95,17328.0,70.8495,71.0364,70.8028,70.9523,17328.0
2022-03-03 15:30:00,75.92,75.95,75.58,75.64,30932.0,70.9243,70.9523,70.6066,70.6627,30932.0
2022-03-03 15:35:00,75.63,75.81,75.58,75.78,26610.0,70.6533,70.8215,70.6066,70.7935,26610.0
2022-03-03 15:40:00,75.71,75.81,75.58,75.61,19312.0,70.7281,70.8215,70.6066,70.6347,19312.0
2022-03-03 15:45:00,75.6,75.73,75.41,75.66,46678.0,70.6253,70.7468,70.4478,70.6814,46678.0
2022-03-03 15:50:00,75.63,75.91,75.55,75.86,80224.0,70.6533,70.9149,70.5786,70.8682,80224.0
2022-03-03 15:55:00,75.81,76.12,75.76,75.81,205820.0,70.8215,71.1111,70.7748,70.8215,205820.0
2022-03-04 09:30:00,75.51,75.78,74.75,75.0,14756.0,70.5412,70.7935,69.8312,70.0648,14756.0
2022-03-04 09:35:00,75.0,75.74,74.99,75.58,23500.0,70.0648,70.7561,70.0554,70.6066,23500.0
2022-03-04 09:40:00,75.58,75.61,75.25,75.31,14000.0,70.6066,70.6347,70.2983,70.3544,14000.0
2022-03-04 09:45:00,75.11,75.15,74.81,75.08,4070.0,70.1676,70.2049,69.8873,70.1395,4070.0
2022-03-04 09:50:00,75.25,75.35,75.09,75.1,7864.0,70.2983,70.3918,70.1489,70.1582,7864.0
2022-03-04 09:55:00,74.89,75.53,74.86,75.51,4818.0,69.962,70.5599,69.934,70.5412,4818.0
2022-03-04 10:00:00,75.44,75.75,75.01,75.08,12500.0,70.4758,70.7654,70.0741,70.1395,12500.0
2022-03-04 10:05:00,74.89,74.89,74.56,74.67,2000.0,69.962,69.962,69.6537,69.7565,2000.0
2022-03-04 10:10:00,74.58,74.62,74.36,74.6,5248.0,69.6724,69.7098,69.4669,69.6911,5248.0
2022-03-04 10:15:00,74.47,74.58,74.28,74.3,5392.0,69.5697,69.6724,69.3922,69.4109,5392.0
2022-03-04 10:20:00,74.35,74.63,74.26,74.35,6014.0,69.4576,69.7191,69.3735,69.4576,6014.0
2022-03-04 10:25:00,74.41,74.48,74.15,74.24,33944.0,69.5136,69.579,69.2707,69.3548,33944.0
2022-03-04 10:30:00,74.17,74.19,73.85,74.07,13332.0,69.2894,69.3081,68.9905,69.196,13332.0
2022-03-04 10:35:00,74.06,74.61,73.85,74.5,33354.0,69.1866,69.7005,68.9905,69.5977,33354.0
2022-03-04 10:40:00,74.71,74.71,74.29,74.29,8046.0,69.7939,69.7939,69.4015,69.4015,8046.0
2022-03-04 10:45:00,74.22,74.4,74.14,74.14,10304.0,69.3361,69.5043,69.2614,69.2614,10304.0
2022-03-04 10:50:00,73.98,74.04,73.98,74.03,1800.0,69.1119,69.168,69.1119,69.1586,1800.0
2022-03-04 10:55:00,73.95,73.97,73.81,73.83,6588.0,69.0839,69.1026,68.9531,68.9718,6588.0
2022-03-04 11:00:00,73.83,73.84,73.51,73.82,7002.0,68.9718,68.9811,68.6728,68.9624,7002.0
2022-03-04 11:05:00,73.87,74.17,73.69,74.05,30886.0,69.0091,69.2894,68.841,69.1773,30886.0
2022-03-04 11:10:00,73.97,74.17,73.95,74.1,47022.0,69.1026,69.2894,69.0839,69.224,47022.0
2022-03-04 11:15:00,74.12,74.5,74.12,74.47,4748.0,69.2427,69.5977,69.2427,69.5697,4748.0
2022-03-04 11:20:00,74.45,74.45,74.06,74.25,43866.0,69.551,69.551,69.1866,69.3641,43866.0
2022-03-04 11:25:00,74.17,74.39,74.06,74.33,4600.0,69.2894,69.4949,69.1866,69.4389,4600.0
2022-03-04 11:30:00,74.23,74.53,74.17,74.49,6406.0,69.3455,69.6257,69.2894,69.5883,6406.0
2022-03-04 11:35:00,74.44,74.56,74.03,74.56,10934.0,69.5416,69.6537,69.1586,69.6537,10934.0
2022-03-04 11:40:00,74.55,74.81,74.54,74.78,31218.0,69.6444,69.8873,69.6351,69.8593,31218.0
2022-03-04 11:45:00,74.79,74.86,74.72,74.72,5252.0,69.8686,69.934,69.8032,69.8032,5252.0
2022-03-04 11:50:00,74.67,74.67,74.41,74.58,4582.0,69.7565,69.7565,69.5136,69.6724,4582.0
2022-03-04 11:55:00,74.67,74.7,74.4,74.63,5600.0,69.7565,69.7845,69.5043,69.7191,5600.0
2022-03-04 12:00:00,74.58,74.58,74.39,74.45,2674.0,69.6724,69.6724,69.4949,69.551,2674.0
2022-03-04 12:05:00,74.53,74.81,74.52,74.76,7200.0,69.6257,69.8873,69.6164,69.8406,7200.0
2022-03-04 12:10:00,74.83,75.36,74.83,75.25,5830.0,69.906,70.4011,69.906,70.2983,5830.0
2022-03-04 12:15:00,75.25,75.41,75.25,75.35,8400.0,70.2983,70.4478,70.2983,70.3918,8400.0
2022-03-04 12:20:00,75.31,75.33,75.03,75.06,4802.0,70.3544,70.3731,70.0928,70.1208,4802.0
2022-03-04 12:25:00,75.06,75.23,74.91,75.12,10368.0,70.1208,70.2797,69.9807,70.1769,10368.0
2022-03-04 12:30:00,75.07,75.07,74.95,74.95,2040.0,70.1302,70.1302,70.0181,70.0181,2040.0
2022-03-04 12:35:00,75.0,75.05,74.8,74.87,9740.0,70.0648,70.1115,69.878,69.9433,9740.0
2022-03-04 12:40:00,74.57,74.58,74.43,74.43,2000.0,69.6631,69.6724,69.5323,69.5323,2000.0
2022-03-04 12:45:00,74.46,74.82,74.46,74.82,7264.0,69.5603,69.8966,69.5603,69.8966,7264.0
2022-03-04 12:50:00,74.89,75.03,74.87,75.03,7154.0,69.962,70.0928,69.9433,70.0928,7154.0
2022-03-04 12:55:00,75.0,75.13,75.0,75.11,18196.0,70.0648,70.1862,70.0648,70.1676,18196.0
2022-03-04 13:00:00,75.12,75.56,75.12,75.56,11430.0,70.1769,70.5879,70.1769,70.5879,11430.0
2022-03-04 13:05:00,75.57,75.66,75.41,75.47,30370.0,70.5973,70.6814,70.4478,70.5039,30370.0
2022-03-04 13:10:00,75.36,75.45,75.29,75.35,6178.0,70.4011,70.4852,70.3357,70.3918,6178.0
2022-03-04 13:15:00,75.47,75.48,75.11,75.14,5570.0,70.5039,70.5132,70.1676,70.1956,5570.0
2022-03-04 13:20:00,75.21,75.32,75.2,75.29,5142.0,70.261,70.3637,70.2516,70.3357,5142.0
2022-03-04 13:25:00,75.28,75.43,75.27,75.35,2558.0,70.3264,70.4665,70.317,70.3918,2558.0
2022-03-04 13:30:00,75.39,75.55,75.36,75.49,4606.0,70.4291,70.5786,70.4011,70.5225,4606.0
2022-03-04 13:35:00,75.55,75.66,75.39,75.41,5924.0,70.5786,70.6814,70.4291,70.4478,5924.0
2022-03-04 13:40:00,75.38,75.38,75.03,75.11,6792.0,70.4198,70.4198,70.0928,70.1676,6792.0
2022-03-04 13:45:00,75.08,75.16,74.91,75.16,19106.0,70.1395,70.2143,69.9807,70.2143,19106.0
2022-03-04 13:50:00,75.17,75.56,75.16,75.5,16682.0,70.2236,70.5879,70.2143,70.5319,16682.0
2022-03-04 13:55:00,75.54,75.55,75.22,75.33,12206.0,70.5693,70.5786,70.2703,70.3731,12206.0
2022-03-04 14:00:00,75.35,75.57,75.29,75.52,20270.0,70.3918,70.5973,70.3357,70.5506,20270.0
2022-03-04 14:05:00,75.58,75.62,75.48,75.57,15052.0,70.6066,70.644,70.5132,70.5973,15052.0
2022-03-04 14:10:00,75.56,75.56,75.29,75.42,7722.0,70.5879,70.5879,70.3357,70.4572,7722.0
2022-03-04 14:15:00,75.38,75.44,75.32,75.42,12032.0,70.4198,70.4758,70.3637,70.4572,12032.0
2022-03-04 14:20:00,75.42,75.78,75.42,75.71,15182.0,70.4572,70.7935,70.4572,70.7281,15182.0
2022-03-04 14:25:00,75.7,75.88,75.7,75.72,10222.0,70.7187,70.8869,70.7187,70.7374,10222.0
2022-03-04 14:30:00,75.67,75.92,75.66,75.81,9432.0,70.6907,70.9243,70.6814,70.8215,9432.0
2022-03-04 14:35:00,75.83,75.9,75.66,75.86,10326.0,70.8402,70.9056,70.6814,70.8682,10326.0
2022-03-04 14:40:00,75.89,75.89,75.62,75.68,14976.0,70.8962,70.8962,70.644,70.7,14976.0
2022-03-04 14:45:00,75.7,75.73,75.62,75.65,14198.0,70.7187,70.7468,70.644,70.672,14198.0
2022-03-04 14:50:00,75.62,75.84,75.62,75.71,8522.0,70.644,70.8495,70.644,70.7281,8522.0
2022-03-04 14:55:00,75.75,75.8,75.45,75.49,9510.0,70.7654,70.8121,70.4852,70.5225,9510.0
2022-03-04 15:00:00,75.49,75.77,75.49,75.75,11232.0,70.5225,70.7841,70.5225,70.7654,11232.0
2022-03-04 15:05:00,75.78,75.86,75.56,75.58,5592.0,70.7935,70.8682,70.5879,70.6066,5592.0
2022-03-04 15:10:00,75.61,75.7,75.41,75.48,11484.0,70.6347,70.7187,70.4478,70.5132,11484.0
2022-03-04 15:15:00,75.44,75.67,75.44,75.66,8338.0,70.4758,70.6907,70.4758,70.6814,8338.0
2022-03-04 15:20:00,75.62,75.69,75.54,75.64,13744.0,70.644,70.7094,70.5693,70.6627,13744.0
2022-03-04 15:25:00,75.67,75.82,75.66,75.79,32050.0,70.6907,70.8308,70.6814,70.8028,32050.0
2022-03-04 15:30:00,75.75,75.81,75.59,75.65,12640.0,70.7654,70.8215,70.616,70.672,12640.0
2022-03-04 15:35:00,75.65,75.67,75.29,75.44,29104.0,70.672,70.6907,70.3357,70.4758,29104.0
2022-03-04 15:40:00,75.49,75.83,75.44,75.73,39620.0,70.5225,70.8402,70.4758,70.7468,39620.0
2022-03-04 15:45:00,75.71,75.81,75.38,75.44,51260.0,70.7281,70.8215,70.4198,70.4758,51260.0
2022-03-04 15:50:00,75.41,75.65,75.39,75.63,47498.0,70.4478,70.672,70.4291,70.6533,47498.0
2022-03-04 15:55:00,75.7,75.97,75.66,75.92,165582.0,70.7187,70.971,70.6814,70.9243,165582.0
2022-03-07 09:30:00,76.36,76.82,75.82,75.82,48798.0,71.3353,71.765,70.8308,70.8308,48798.0
2022-03-07 09:35:00,75.6,76.06,75.24,75.58,33172.0,70.6253,71.055,70.289,70.6066,33172.0
2022-03-07 09:40:00,75.68,76.25,75.65,76.15,42972.0,70.7,71.2325,70.672,71.1391,42972.0
2022-03-07 09:45:00,76.27,76.39,75.93,76.28,32168.0,71.2512,71.3633,70.9336,71.2606,32168.0
2022-03-07 09:50:00,76.28,76.5,76.01,76.38,24284.0,71.2606,71.4661,71.0083,71.354,24284.0
2022-03-07 09:55:00,76.34,76.58,76.03,76.08,32262.0,71.3166,71.5408,71.027,71.0737,32262.0
2022-03-07 10:00:00,76.0,76.11,75.64,75.71,26092.0,70.999,71.1017,70.6627,70.7281,26092.0
2022-03-07 10:05:00,75.71,76.06,75.53,75.95,26342.0,70.7281,71.055,70.5599,70.9523,26342.0
2022-03-07 10:10:00,75.86,75.86,75.44,75.58,56420.0,70.8682,70.8682,70.4758,70.6066,56420.0
2022-03-07 10:15:00,75.53,75.58,74.91,74.98,65576.0,70.5599,70.6066,69.9807,70.0461,65576.0
2022-03-07 10:20:00,74.98,74.98,74.74,74.77,22910.0,70.0461,70.0461,69.8219,69.8499,22910.0
2022-03-07 10:25:00,74.78,74.98,74.52,74.98,19292.0,69.8593,70.0461,69.6164,70.0461,19292.0
2022-03-07 10:30:00,74.88,74.88,74.56,74.6,19010.0,69.9527,69.9527,69.6537,69.6911,19010.0
2022-03-07 10:35:00,74.58,74.76,74.49,74.64,24116.0,69.6724,69.8406,69.5883,69.7285,24116.0
2022-03-07 10:40:00,74.56,74.56,74.14,74.14,11734.0,69.6537,69.6537,69.2614,69.2614,11734.0
2022-03-07 10:45:00,74.15,74.41,74.01,74.09,11824.0,69.2707,69.5136,69.1399,69.2147,11824.0
2022-03-07 10:50:00,74.14,74.27,73.76,73.83,16906.0,69.2614,69.3828,68.9064,68.9718,16906.0
2022-03-07 10:55:00,73.76,74.02,73.75,73.89,86874.0,68.9064,69.1493,68.897,69.0278,86874.0
2022-03-07 11:00:00,73.86,73.92,73.53,73.86,39912.0,68.9998,69.0559,68.6915,68.9998,39912.0
2022-03-07 11:05:00,73.92,73.97,73.37,73.42,9108.0,69.0559,69.1026,68.542,68.5888,9108.0
2022-03-07 11:10:00,73.47,73.61,73.35,73.61,20260.0,68.6355,68.7663,68.5234,68.7663,20260.0
2022-03-07 11:15:00,73.63,73.73,73.39,73.5,15228.0,68.7849,68.8784,68.5607,68.6635,15228.0
2022-03-07 11:20:00,73.55,73.55,73.37,73.48,16982.0,68.7102,68.7102,68.542,68.6448,16982.0
2022-03-07 11:25:00,73.51,73.53,73.18,73.19,14186.0,68.6728,68.6915,68.3646,68.3739,14186.0
2022-03-07 11:30:00,73.18,73.23,72.77,72.77,12206.0,68.3646,68.4113,67.9815,67.9815,12206.0
2022-03-07 11:35:00,72.84,72.95,72.66,72.91,45490.0,68.0469,68.1497,67.8788,68.1123,45490.0
2022-03-07 11:40:00,72.89,73.11,72.83,72.83,11860.0,68.0936,68.2992,68.0376,68.0376,11860.0
2022-03-07 11:45:00,72.86,73.22,72.79,73.13,5312.0,68.0656,68.4019,68.0002,68.3178,5312.0
2022-03-07 11:50:00,73.06,73.1,72.93,73.01,8636.0,68.2524,68.2898,68.131,68.2057,8636.0
2022-03-07 11:55:00,72.84,72.91,72.64,72.64,18632.0,68.0469,68.1123,67.8601,67.8601,18632.0
2022-03-07 12:00:00,72.66,72.73,72.39,72.42,41834.0,67.8788,67.9442,67.6265,67.6546,41834.0
2022-03-07 12:05:00,72.36,72.54,72.27,72.39,22454.0,67.5985,67.7667,67.5144,67.6265,22454.0
2022-03-07 12:10:00,72.42,72.52,72.27,72.33,23688.0,67.6546,67.748,67.5144,67.5705,23688.0
2022-03-07 12:15:00,72.41,72.51,71.98,72.27,14394.0,67.6452,67.7386,67.2435,67.5144,14394.0
2022-03-07 12:20:00,72.41,72.41,71.92,72.07,7566.0,67.6452,67.6452,67.1875,67.3276,7566.0
2022-03-07 12:25:00,72.02,72.14,71.86,71.99,13938.0,67.2809,67.393,67.1314,67.2529,13938.0
2022-03-07 12:30:00,71.98,72.03,71.74,71.92,7460.0,67.2435,67.2902,67.0193,67.1875,7460.0
2022-03-07 12:35:00,71.89,71.98,71.77,71.92,6246.0,67.1594,67.2435,67.0473,67.1875,6246.0
2022-03-07 12:40:00,71.93,72.42,71.93,72.29,10960.0,67.1968,67.6546,67.1968,67.5331,10960.0
2022-03-07 12:45:00,72.23,72.33,72.13,72.27,9328.0,67.4771,67.5705,67.3836,67.5144,9328.0
2022-03-07 12:50:00,72.27,72.48,72.01,72.01,6244.0,67.5144,67.7106,67.2715,67.2715,6244.0
2022-03-07 12:55:00,71.96,71.96,71.68,71.78,11612.0,67.2248,67.2248,66.9633,67.0567,11612.0
2022-03-07 13:00:00,71.88,71.97,71.71,71.73,5804.0,67.1501,67.2342,66.9913,67.01,5804.0
2022-03-07 13:05:00,71.74,71.82,71.71,71.75,4402.0,67.0193,67.094,66.9913,67.0286,4402.0
2022-03-07 13:10:00,71.67,71.72,71.43,71.49,11396.0,66.9539,67.0006,66.7297,66.7858,11396.0
2022-03-07 13:15:00,71.38,71.38,71.17,71.23,9702.0,66.683,66.683,66.4868,66.5429,9702.0
2022-03-07 13:20:00,71.14,71.28,71.01,71.01,11156.0,66.4588,66.5896,66.3373,66.3373,11156.0
2022-03-07 13:25:00,70.99,71.42,70.99,71.39,49782.0,66.3187,66.7204,66.3187,66.6923,49782.0
2022-03-07 13:30:00,71.39,71.58,71.39,71.39,6330.0,66.6923,66.8698,66.6923,66.6923,6330.0
2022-03-07 13:35:00,71.41,71.5,71.27,71.5,9320.0,66.711,66.7951,66.5802,66.7951,9320.0
2022-03-07 13:40:00,71.56,71.91,71.44,71.64,12186.0,66.8512,67.1781,66.739,66.9259,12186.0
2022-03-07 13:45:00,71.76,71.94,71.45,71.51,9634.0,67.038,67.2061,66.7484,66.8044,9634.0
2022-03-07 13:50:00,71.53,71.65,71.29,71.38,9560.0,66.8231,66.9352,66.5989,66.683,9560.0
2022-03-07 13:55:00,71.39,71.42,71.25,71.28,11430.0,66.6923,66.7204,66.5616,66.5896,11430.0
2022-03-07 14:00:00,71.36,71.61,71.35,71.49,13272.0,66.6643,66.8979,66.655,66.7858,13272.0
2022-03-07 14:05:00,71.49,71.61,71.36,71.58,11354.0,66.7858,66.8979,66.6643,66.8698,11354.0
2022-03-07 14:10:00,71.5,71.99,71.5,71.78,12844.0,66.7951,67.2529,66.7951,67.0567,12844.0
2022-03-07 14:15:00,71.71,71.8,71.61,71.67,15948.0,66.9913,67.0754,66.8979,66.9539,15948.0
2022-03-07 14:20:00,71.64,71.64,71.19,71.19,8926.0,66.9259,66.9259,66.5055,66.5055,8926.0
2022-03-07 14:25:00,71.3,71.5,71.3,71.45,13958.0,66.6083,66.7951,66.6083,66.7484,13958.0
2022-03-07 14:30:00,71.36,71.56,71.27,71.41,16638.0,66.6643,66.8512,66.5802,66.711,16638.0
2022-03-07 14:35:00,71.46,71.53,71.39,71.39,12900.0,66.7577,66.8231,66.6923,66.6923,12900.0
2022-03-07 14:40:00,71.46,71.47,71.12,71.24,10734.0,66.7577,66.7671,66.4401,66.5522,10734.0
2022-03-07 14:45:00,71.19,71.26,71.08,71.18,10652.0,66.5055,66.5709,66.4027,66.4962,10652.0
2022-03-07 14:50:00,71.14,71.17,70.95,71.04,15602.0,66.4588,66.4868,66.2813,66.3654,15602.0
2022-03-07 14:55:00,71.07,71.19,71.01,71.04,16682.0,66.3934,66.5055,66.3373,66.3654,16682.0
2022-03-07 15:00:00,71.08,71.25,70.97,71.25,13790.0,66.4027,66.5616,66.3,66.5616,13790.0
2022-03-07 15:05:00,71.25,71.27,71.07,71.07,8404.0,66.5616,66.5802,66.3934,66.3934,8404.0
2022-03-07 15:10:00,71.13,71.13,70.85,70.88,10396.0,66.4494,66.4494,66.1879,66.2159,10396.0
2022-03-07 15:15:00,70.89,71.03,70.82,70.92,13240.0,66.2252,66.356,66.1598,66.2533,13240.0
2022-03-07 15:20:00,71.01,71.2,71.01,71.13,18410.0,66.3373,66.5148,66.3373,66.4494,18410.0
2022-03-07 15:25:00,71.13,71.34,71.13,71.24,18880.0,66.4494,66.6456,66.4494,66.5522,18880.0
2022-03-07 15:30:00,71.19,71.19,71.03,71.08,18198.0,66.5055,66.5055,66.356,66.4027,18198.0
2022-03-07 15:35:00,71.08,71.08,70.79,70.88,25068.0,66.4027,66.4027,66.1318,66.2159,25068.0
2022-03-07 15:40:00,70.81,71.27,70.77,71.24,35134.0,66.1505,66.5802,66.1131,66.5522,35134.0
2022-03-07 15:45:00,71.23,71.23,70.88,70.89,54528.0,66.5429,66.5429,66.2159,66.2252,54528.0
2022-03-07 15:50:00,70.88,71.1,70.73,70.81,66992.0,66.2159,66.4214,66.0758,66.1505,66992.0
2022-03-07 15:55:00,70.81,71.07,70.69,70.74,140658.0,66.1505,66.3934,66.0384,66.0851,140658.0
2022-03-08 09:30:00,70.0,70.71,70.0,70.36,29412.0,65.3938,66.0571,65.3938,65.7301,29412.0
2022-03-08 09:35:00,70.54,71.28,70.54,70.91,37882.0,65.8983,66.5896,65.8983,66.2439,37882.0
2022-03-08 09:40:00,70.79,71.91,70.31,71.81,14996.0,66.1318,67.1781,65.6834,67.0847,14996.0
2022-03-08 09:45:00,71.88,72.26,71.71,72.26,11222.0,67.1501,67.5051,66.9913,67.5051,11222.0
2022-03-08 09:50:00,71.92,72.58,71.8,72.38,20544.0,67.1875,67.804,67.0754,67.6172,20544.0
2022-03-08 09:55:00,72.38,73.42,72.38,73.33,39154.0,67.6172,68.5888,67.6172,68.5047,39154.0
2022-03-08 10:00:00,73.18,73.26,72.7,72.9,30096.0,68.3646,68.4393,67.9161,68.103,30096.0
2022-03-08 10:05:00,72.88,72.99,72.44,72.99,38986.0,68.0843,68.1871,67.6732,68.1871,38986.0
2022-03-08 10:10:00,72.87,73.9,72.79,73.9,41324.0,68.075,69.0372,68.0002,69.0372,41324.0
2022-03-08 10:15:00,73.91,74.53,73.78,74.52,28828.0,69.0465,69.6257,68.9251,69.6164,28828.0
2022-03-08 10:20:00,74.55,74.61,73.52,73.64,30036.0,69.6444,69.7005,68.6822,68.7943,30036.0
2022-03-08 10:25:00,73.64,73.71,73.36,73.45,24674.0,68.7943,68.8597,68.5327,68.6168,24674.0
2022-03-08 10:30:00,73.39,73.61,73.2,73.21,23628.0,68.5607,68.7663,68.3832,68.3926,23628.0
2022-03-08 10:35:00,73.28,73.57,73.05,73.1,25614.0,68.458,68.7289,68.2431,68.2898,25614.0
2022-03-08 10:40:00,73.22,73.97,73.22,73.97,13710.0,68.4019,69.1026,68.4019,69.1026,13710.0
2022-03-08 10:45:00,73.99,74.33,73.88,74.33,15460.0,69.1213,69.4389,69.0185,69.4389,15460.0
2022-03-08 10:50:00,74.25,74.33,73.78,74.08,19882.0,69.3641,69.4389,68.9251,69.2053,19882.0
2022-03-08 10:55:00,74.23,74.27,73.73,74.27,12136.0,69.3455,69.3828,68.8784,69.3828,12136.0
2022-03-08 11:00:00,74.31,74.53,74.26,74.53,5198.0,69.4202,69.6257,69.3735,69.6257,5198.0
2022-03-08 11:05:00,74.61,74.61,74.13,74.29,17904.0,69.7005,69.7005,69.252,69.4015,17904.0
2022-03-08 11:10:00,74.25,74.32,73.56,73.77,20198.0,69.3641,69.4295,68.7195,68.9157,20198.0
2022-03-08 11:15:00,73.82,73.82,73.3,73.34,21604.0,68.9624,68.9624,68.4767,68.514,21604.0
2022-03-08 11:20:00,73.4,73.47,72.69,72.69,33870.0,68.5701,68.6355,67.9068,67.9068,33870.0
2022-03-08 11:25:00,72.67,72.85,72.44,72.51,36152.0,67.8881,68.0563,67.6732,67.7386,36152.0
2022-03-08 11:30:00,72.53,72.62,71.86,72.14,29162.0,67.7573,67.8414,67.1314,67.393,29162.0
2022-03-08 11:35:00,72.11,72.29,71.76,72.02,33394.0,67.365,67.5331,67.038,67.2809,33394.0
2022-03-08 11:40:00,72.07,72.47,72.05,72.43,10904.0,67.3276,67.7013,67.3089,67.6639,10904.0
2022-03-08 11:45:00,72.49,72.75,72.44,72.66,12864.0,67.72,67.9628,67.6732,67.8788,12864.0
2022-03-08 11:50:00,72.69,72.82,72.61,72.8,5912.0,67.9068,68.0282,67.8321,68.0096,5912.0
2022-03-08 11:55:00,72.79,72.8,72.33,72.53,13848.0,68.0002,68.0096,67.5705,67.7573,13848.0
2022-03-08 12:00:00,72.53,72.86,72.36,72.69,11846.0,67.7573,68.0656,67.5985,67.9068,11846.0
2022-03-08 12:05:00,72.76,73.04,72.74,72.98,9130.0,67.9722,68.2338,67.9535,68.1777,9130.0
2022-03-08 12:10:00,73.0,73.55,72.93,73.49,17566.0,68.1964,68.7102,68.131,68.6542,17566.0
2022-03-08 12:15:00,73.63,74.02,73.47,74.01,10752.0,68.7849,69.1493,68.6355,69.1399,10752.0
2022-03-08 12:20:00,74.03,74.44,73.92,74.03,17480.0,69.1586,69.5416,69.0559,69.1586,17480.0
2022-03-08 12:25:00,73.98,74.75,73.89,74.68,48296.0,69.1119,69.8312,69.0278,69.7658,48296.0
2022-03-08 12:30:00,74.75,74.76,74.29,74.75,11876.0,69.8312,69.8406,69.4015,69.8312,11876.0
2022-03-08 12:35:00,74.72,74.78,74.44,74.69,15744.0,69.8032,69.8593,69.5416,69.7752,15744.0
2022-03-08 12:40:00,74.64,74.64,74.13,74.48,12426.0,69.7285,69.7285,69.252,69.579,12426.0
2022-03-08 12:45:00,74.35,74.53,74.07,74.24,7598.0,69.4576,69.6257,69.196,69.3548,7598.0
2022-03-08 12:50:00,74.2,74.54,73.76,74.54,12388.0,69.3174,69.6351,68.9064,69.6351,12388.0
2022-03-08 12:55:00,74.64,74.64,74.27,74.61,8398.0,69.7285,69.7285,69.3828,69.7005,8398.0
2022-03-08 13:00:00,74.63,74.8,74.57,74.8,6784.0,69.7191,69.878,69.6631,69.878,6784.0
2022-03-08 13:05:00,74.77,74.79,74.55,74.71,5152.0,69.8499,69.8686,69.6444,69.7939,5152.0
2022-03-08 13:10:00,74.7,74.81,74.58,74.81,20172.0,69.7845,69.8873,69.6724,69.8873,20172.0
2022-03-08 13:15:00,74.69,74.83,74.54,74.72,10228.0,69.7752,69.906,69.6351,69.8032,10228.0
2022-03-08 13:20:00,74.62,74.66,74.4,74.4,5156.0,69.7098,69.7472,69.5043,69.5043,5156.0
2022-03-08 13:25:00,74.21,74.28,74.06,74.07,3762.0,69.3268,69.3922,69.1866,69.196,3762.0
2022-03-08 13:30:00,74.0,74.14,73.8,74.04,13604.0,69.1306,69.2614,68.9438,69.168,13604.0
2022-03-08 13:35:00,74.09,74.13,73.71,73.73,9822.0,69.2147,69.252,68.8597,68.8784,9822.0
2022-03-08 13:40:00,73.75,73.97,73.52,73.83,22096.0,68.897,69.1026,68.6822,68.9718,22096.0
2022-03-08 13:45:00,73.82,73.91,73.67,73.78,9888.0,68.9624,69.0465,68.8223,68.9251,9888.0
2022-03-08 13:50:00,73.62,73.71,73.25,73.25,6334.0,68.7756,68.8597,68.4299,68.4299,6334.0
2022-03-08 13:55:00,73.44,73.44,73.22,73.34,8508.0,68.6074,68.6074,68.4019,68.514,8508.0
2022-03-08 14:00:00,73.28,73.38,72.96,73.25,11514.0,68.458,68.5514,68.159,68.4299,11514.0
2022-03-08 14:05:00,73.14,73.47,73.08,73.2,12100.0,68.3272,68.6355,68.2711,68.3832,12100.0
2022-03-08 14:10:00,73.11,73.24,72.85,73.17,9510.0,68.2992,68.4206,68.0563,68.3552,9510.0
2022-03-08 14:15:00,73.1,73.33,73.07,73.19,11318.0,68.2898,68.5047,68.2618,68.3739,11318.0
2022-03-08 14:20:00,73.11,73.29,72.75,73.26,3898.0,68.2992,68.4673,67.9628,68.4393,3898.0
2022-03-08 14:25:00,73.2,73.73,73.16,73.73,16784.0,68.3832,68.8784,68.3459,68.8784,16784.0
2022-03-08 14:30:00,73.69,73.94,73.4,73.42,7940.0,68.841,69.0745,68.5701,68.5888,7940.0
2022-03-08 14:35:00,73.49,73.92,73.49,73.86,9462.0,68.6542,69.0559,68.6542,68.9998,9462.0
2022-03-08 14:40:00,73.9,74.05,73.71,74.05,8122.0,69.0372,69.1773,68.8597,69.1773,8122.0
2022-03-08 14:45:00,74.05,74.39,74.03,74.33,10298.0,69.1773,69.4949,69.1586,69.4389,10298.0
2022-03-08 14:50:00,74.36,74.36,73.95,74.07,14664.0,69.4669,69.4669,69.0839,69.196,14664.0
2022-03-08 14:55:00,74.07,74.36,74.07,74.24,9288.0,69.196,69.4669,69.196,69.3548,9288.0
2022-03-08 15:00:00,74.31,74.76,74.19,74.73,14588.0,69.4202,69.8406,69.3081,69.8126,14588.0
2022-03-08 15:05:00,74.68,74.81,74.47,74.58,8812.0,69.7658,69.8873,69.5697,69.6724,8812.0
2022-03-08 15:10:00,74.58,74.58,74.01,74.14,16694.0,69.6724,69.6724,69.1399,69.2614,16694.0
2022-03-08 15:15:00,74.17,74.23,73.9,73.9,15420.0,69.2894,69.3455,69.0372,69.0372,15420.0
2022-03-08 15:20:00,73.94,73.97,73.65,73.83,10442.0,69.0745,69.1026,68.8036,68.9718,10442.0
2022-03-08 15:25:00,73.78,73.82,73.45,73.45,16632.0,68.9251,68.9624,68.6168,68.6168,16632.0
2022-03-08 15:30:00,73.44,73.48,73.19,73.23,13396.0,68.6074,68.6448,68.3739,68.4113,13396.0
2022-03-08 15:35:00,73.21,73.52,73.21,73.45,13238.0,68.3926,68.6822,68.3926,68.6168,13238.0
2022-03-08 15:40:00,73.52,73.56,73.04,73.04,9912.0,68.6822,68.7195,68.2338,68.2338,9912.0
2022-03-08 15:45:00,73.11,73.24,72.9,72.92,23548.0,68.2992,68.4206,68.103,68.1217,23548.0
2022-03-08 15:50:00,72.86,73.41,72.86,73.07,23622.0,68.0656,68.5794,68.0656,68.2618,23622.0
2022-03-08 15:55:00,72.98,72.98,72.65,72.81,86906.0,68.1777,68.1777,67.8694,68.0189,86906.0
2022-03-09 09:30:00,73.91,74.37,73.83,74.33,37596.0,69.0465,69.4762,68.9718,69.4389,37596.0
2022-03-09 09:35:00,74.29,75.43,74.28,75.43,17466.0,69.4015,70.4665,69.3922,70.4665,17466.0
2022-03-09 09:40:00,75.17,75.25,74.59,74.87,14772.0,70.2236,70.2983,69.6818,69.9433,14772.0
2022-03-09 09:45:00,74.95,75.05,74.67,74.67,7340.0,70.0181,70.1115,69.7565,69.7565,7340.0
2022-03-09 09:50:00,74.88,74.88,74.51,74.52,20342.0,69.9527,69.9527,69.607,69.6164,20342.0
2022-03-09 09:55:00,74.7,75.06,74.7,74.72,4310.0,69.7845,70.1208,69.7845,69.8032,4310.0
2022-03-09 10:00:00,74.94,75.22,74.67,74.89,13484.0,70.0087,70.2703,69.7565,69.962,13484.0
2022-03-09 10:05:00,74.95,75.0,74.77,74.9,5772.0,70.0181,70.0648,69.8499,69.9714,5772.0
2022-03-09 10:10:00,74.9,74.95,74.64,74.66,37052.0,69.9714,70.0181,69.7285,69.7472,37052.0
2022-03-09 10:15:00,74.77,74.96,74.5,74.81,9442.0,69.8499,70.0274,69.5977,69.8873,9442.0
2022-03-09 10:20:00,74.64,74.76,74.44,74.45,37556.0,69.7285,69.8406,69.5416,69.551,37556.0
2022-03-09 10:25:00,74.44,74.69,74.38,74.45,18042.0,69.5416,69.7752,69.4856,69.551,18042.0
2022-03-09 10:30:00,74.5,74.6,74.4,74.41,14780.0,69.5977,69.6911,69.5043,69.5136,14780.0
2022-03-09 10:35:00,74.38,74.6,74.38,74.6,12856.0,69.4856,69.6911,69.4856,69.6911,12856.0
2022-03-09 10:40:00,74.57,74.64,74.09,74.09,17830.0,69.6631,69.7285,69.2147,69.2147,17830.0
2022-03-09 10:45:00,74.09,74.09,73.52,73.61,8062.0,69.2147,69.2147,68.6822,68.7663,8062.0
2022-03-09 10:50:00,73.51,73.6,73.38,73.46,8186.0,68.6728,68.7569,68.5514,68.6261,8186.0
2022-03-09 10:55:00,73.64,73.66,73.36,73.53,3218.0,68.7943,68.813,68.5327,68.6915,3218.0
2022-03-09 11:00:00,73.6,73.72,73.24,73.31,9442.0,68.7569,68.869,68.4206,68.486,9442.0
2022-03-09 11:05:00,73.31,73.41,73.27,73.27,4422.0,68.486,68.5794,68.4486,68.4486,4422.0
2022-03-09 11:10:00,73.25,73.25,72.92,73.21,3682.0,68.4299,68.4299,68.1217,68.3926,3682.0
2022-03-09 11:15:00,73.07,73.15,72.82,73.06,3242.0,68.2618,68.3365,68.0282,68.2524,3242.0
2022-03-09 11:20:00,73.01,73.23,73.01,73.11,4894.0,68.2057,68.4113,68.2057,68.2992,4894.0
2022-03-09 11:25:00,73.2,73.2,72.98,73.03,5530.0,68.3832,68.3832,68.1777,68.2244,5530.0
2022-03-09 11:30:00,73.07,73.25,72.92,73.25,4120.0,68.2618,68.4299,68.1217,68.4299,4120.0
2022-03-09 11:35:00,73.39,73.39,73.1,73.18,2350.0,68.5607,68.5607,68.2898,68.3646,2350.0
2022-03-09 11:40:00,73.26,73.28,73.14,73.18,3848.0,68.4393,68.458,68.3272,68.3646,3848.0
2022-03-09 11:45:00,73.08,73.23,73.06,73.22,2432.0,68.2711,68.4113,68.2524,68.4019,2432.0
2022-03-09 11:50:00,73.24,73.24,73.04,73.1,1556.0,68.4206,68.4206,68.2338,68.2898,1556.0
2022-03-09 11:55:00,73.17,73.27,73.11,73.27,2446.0,68.3552,68.4486,68.2992,68.4486,2446.0
2022-03-09 12:00:00,73.19,73.32,73.18,73.19,2874.0,68.3739,68.4953,68.3646,68.3739,2874.0
2022-03-09 12:05:00,73.17,73.17,73.04,73.08,9424.0,68.3552,68.3552,68.2338,68.2711,9424.0
2022-03-09 12:10:00,73.13,73.41,73.13,73.38,8514.0,68.3178,68.5794,68.3178,68.5514,8514.0
2022-03-09 12:15:00,73.42,73.5,73.36,73.38,10016.0,68.5888,68.6635,68.5327,68.5514,10016.0
2022-03-09 12:20:00,73.37,73.42,73.28,73.32,12396.0,68.542,68.5888,68.458,68.4953,12396.0
2022-03-09 12:25:00,73.27,73.35,73.2,73.3,11238.0,68.4486,68.5234,68.3832,68.4767,11238.0
2022-03-09 12:30:00,73.36,73.36,73.22,73.35,8458.0,68.5327,68.5327,68.4019,68.5234,8458.0
2022-03-09 12:35:00,73.36,73.63,73.36,73.63,6802.0,68.5327,68.7849,68.5327,68.7849,6802.0
2022-03-09 12:40:00,73.73,73.76,73.66,73.76,13520.0,68.8784,68.9064,68.813,68.9064,13520.0
2022-03-09 12:45:00,73.77,73.97,73.77,73.97,7646.0,68.9157,69.1026,68.9157,69.1026,7646.0
2022-03-09 12:50:00,74.04,74.22,74.04,74.21,11770.0,69.168,69.3361,69.168,69.3268,11770.0
2022-03-09 12:55:00,74.25,74.25,74.04,74.1,8600.0,69.3641,69.3641,69.168,69.224,8600.0
2022-03-09 13:00:00,74.1,74.16,73.83,74.16,11022.0,69.224,69.2801,68.9718,69.2801,11022.0
2022-03-09 13:05:00,74.12,74.33,74.09,74.28,7496.0,69.2427,69.4389,69.2147,69.3922,7496.0
2022-03-09 13:10:00,74.32,74.46,74.29,74.34,5980.0,69.4295,69.5603,69.4015,69.4482,5980.0
2022-03-09 13:15:00,74.36,74.62,74.36,74.56,9224.0,69.4669,69.7098,69.4669,69.6537,9224.0
2022-03-09 13:20:00,74.58,74.63,74.3,74.36,18524.0,69.6724,69.7191,69.4109,69.4669,18524.0
2022-03-09 13:25:00,74.37,74.38,74.31,74.32,6078.0,69.4762,69.4856,69.4202,69.4295,6078.0
2022-03-09 13:30:00,74.22,74.45,74.22,74.25,14646.0,69.3361,69.551,69.3361,69.3641,14646.0
2022-03-09 13:35:00,74.13,74.3,74.13,74.16,17190.0,69.252,69.4109,69.252,69.2801,17190.0
2022-03-09 13:40:00,74.21,74.31,74.16,74.24,13516.0,69.3268,69.4202,69.2801,69.3548,13516.0
2022-03-09 13:45:00,74.25,74.25,73.74,73.86,12508.0,69.3641,69.3641,68.8877,68.9998,12508.0
2022-03-09 13:50:00,73.76,74.1,73.73,74.02,13316.0,68.9064,69.224,68.8784,69.1493,13316.0
2022-03-09 13:55:00,73.86,74.02,73.86,73.92,9812.0,68.9998,69.1493,68.9998,69.0559,9812.0
2022-03-09 14:00:00,74.01,74.23,73.92,74.22,8330.0,69.1399,69.3455,69.0559,69.3361,8330.0
2022-03-09 14:05:00,74.17,74.27,74.07,74.07,13110.0,69.2894,69.3828,69.196,69.196,13110.0
2022-03-09 14:10:00,74.11,74.18,73.95,73.98,12688.0,69.2334,69.2987,69.0839,69.1119,12688.0
2022-03-09 14:15:00,73.98,74.01,73.7,73.81,12880.0,69.1119,69.1399,68.8503,68.9531,12880.0
2022-03-09 14:20:00,73.85,74.03,73.85,73.96,10160.0,68.9905,69.1586,68.9905,69.0932,10160.0
2022-03-09 14:25:00,74.01,74.01,73.71,73.71,9700.0,69.1399,69.1399,68.8597,68.8597,9700.0
2022-03-09 14:30:00,73.83,73.92,73.82,73.91,8282.0,68.9718,69.0559,68.9624,69.0465,8282.0
2022-03-09 14:35:00,73.88,73.98,73.83,73.91,16576.0,69.0185,69.1119,68.9718,69.0465,16576.0
2022-03-09 14:40:00,73.89,73.99,73.83,73.96,10618.0,69.0278,69.1213,68.9718,69.0932,10618.0
2022-03-09 14:45:00,74.02,74.17,73.92,74.03,20452.0,69.1493,69.2894,69.0559,69.1586,20452.0
2022-03-09 14:50:00,74.08,74.22,73.97,74.03,10744.0,69.2053,69.3361,69.1026,69.1586,10744.0
2022-03-09 14:55:00,74.03,74.21,73.98,73.98,13992.0,69.1586,69.3268,69.1119,69.1119,13992.0
2022-03-09 15:00:00,73.94,74.02,73.93,73.99,8296.0,69.0745,69.1493,69.0652,69.1213,8296.0
2022-03-09 15:05:00,74.01,74.14,73.95,74.13,13748.0,69.1399,69.2614,69.0839,69.252,13748.0
2022-03-09 15:10:00,74.14,74.22,74.13,74.21,17916.0,69.2614,69.3361,69.252,69.3268,17916.0
2022-03-09 15:15:00,74.22,74.32,74.16,74.32,12880.0,69.3361,69.4295,69.2801,69.4295,12880.0
2022-03-09 15:20:00,74.26,74.32,74.17,74.17,12958.0,69.3735,69.4295,69.2894,69.2894,12958.0
2022-03-09 15:25:00,74.21,74.21,74.06,74.1,19250.0,69.3268,69.3268,69.1866,69.224,19250.0
2022-03-09 15:30:00,74.11,74.23,74.09,74.09,24572.0,69.2334,69.3455,69.2147,69.2147,24572.0
2022-03-09 15:35:00,74.09,74.17,73.89,73.92,24046.0,69.2147,69.2894,69.0278,69.0559,24046.0
2022-03-09 15:40:00,73.89,73.95,73.76,73.78,33222.0,69.0278,69.0839,68.9064,68.9251,33222.0
2022-03-09 15:45:00,73.78,73.87,73.44,73.5,40974.0,68.9251,69.0091,68.6074,68.6635,40974.0
2022-03-09 15:50:00,73.47,73.61,73.22,73.28,84512.0,68.6355,68.7663,68.4019,68.458,84512.0
2022-03-09 15:55:00,73.31,73.31,72.96,73.1,194908.0,68.486,68.486,68.159,68.2898,194908.0
2022-03-10 09:30:00,72.45,72.45,71.83,72.41,29204.0,67.6826,67.6826,67.1034,67.6452,29204.0
2022-03-10 09:35:00,72.28,72.35,71.72,71.72,7532.0,67.5238,67.5892,67.0006,67.0006,7532.0
2022-03-10 09:40:00,71.81,72.0,71.59,71.98,12686.0,67.0847,67.2622,66.8792,67.2435,12686.0
2022-03-10 09:45:00,71.74,71.85,71.64,71.64,2000.0,67.0193,67.1221,66.9259,66.9259,2000.0
2022-03-10 09:50:00,71.66,71.71,71.48,71.55,6594.0,66.9446,66.9913,66.7764,66.8418,6594.0
2022-03-10 09:55:00,71.63,72.08,71.63,71.94,5426.0,66.9165,67.3369,66.9165,67.2061,5426.0
2022-03-10 10:00:00,71.91,71.98,71.63,71.63,4580.0,67.1781,67.2435,66.9165,66.9165,4580.0
2022-03-10 10:05:00,71.6,72.01,71.6,71.89,2626.0,66.8885,67.2715,66.8885,67.1594,2626.0
2022-03-10 10:10:00,72.11,72.62,72.01,72.62,3440.0,67.365,67.8414,67.2715,67.8414,3440.0
2022-03-10 10:15:00,72.45,72.67,72.38,72.64,2792.0,67.6826,67.8881,67.6172,67.8601,2792.0
2022-03-10 10:20:00,72.74,72.96,72.14,72.14,16756.0,67.9535,68.159,67.393,67.393,16756.0
2022-03-10 10:25:00,72.1,72.12,71.77,71.77,10840.0,67.3556,67.3743,67.0473,67.0473,10840.0
2022-03-10 10:30:00,71.76,71.77,71.17,71.31,16378.0,67.038,67.0473,66.4868,66.6176,16378.0
2022-03-10 10:35:00,71.29,71.43,71.04,71.15,11498.0,66.5989,66.7297,66.3654,66.4681,11498.0
2022-03-10 10:40:00,71.15,71.17,70.75,70.85,10650.0,66.4681,66.4868,66.0945,66.1879,10650.0
2022-03-10 10:45:00,70.89,71.15,70.89,70.95,5972.0,66.2252,66.4681,66.2252,66.2813,5972.0
2022-03-10 10:50:00,70.89,70.89,70.78,70.88,5326.0,66.2252,66.2252,66.1225,66.2159,5326.0
2022-03-10 10:55:00,70.79,70.79,70.55,70.68,4016.0,66.1318,66.1318,65.9076,66.0291,4016.0
2022-03-10 11:00:00,70.58,70.62,70.39,70.47,11330.0,65.9356,65.973,65.7581,65.8329,11330.0
2022-03-10 11:05:00,70.57,70.64,70.44,70.64,5200.0,65.9263,65.9917,65.8049,65.9917,5200.0
2022-03-10 11:10:00,70.58,70.58,70.31,70.41,13956.0,65.9356,65.9356,65.6834,65.7768,13956.0
2022-03-10 11:15:00,70.41,70.61,70.35,70.52,8340.0,65.7768,65.9637,65.7208,65.8796,8340.0
2022-03-10 11:20:00,70.58,70.66,70.51,70.52,16688.0,65.9356,66.0104,65.8702,65.8796,16688.0
2022-03-10 11:25:00,70.55,70.58,70.29,70.49,12420.0,65.9076,65.9356,65.6647,65.8516,12420.0
2022-03-10 11:30:00,70.51,70.79,70.49,70.78,19424.0,65.8702,66.1318,65.8516,66.1225,19424.0
2022-03-10 11:35:00,70.8,70.89,70.8,70.86,5286.0,66.1412,66.2252,66.1412,66.1972,5286.0
2022-03-10 11:40:00,70.91,71.07,70.91,71.07,3964.0,66.2439,66.3934,66.2439,66.3934,3964.0
2022-03-10 11:45:00,71.03,71.2,71.03,71.2,3366.0,66.356,66.5148,66.356,66.5148,3366.0
2022-03-10 11:50:00,71.25,71.39,71.2,71.38,7062.0,66.5616,66.6923,66.5148,66.683,7062.0
2022-03-10 11:55:00,71.38,71.7,71.38,71.7,2400.0,66.683,66.9819,66.683,66.9819,2400.0
2022-03-10 12:00:00,71.7,71.94,71.67,71.94,5070.0,66.9819,67.2061,66.9539,67.2061,5070.0
2022-03-10 12:05:00,72.0,72.11,71.94,71.99,6950.0,67.2622,67.365,67.2061,67.2529,6950.0
2022-03-10 12:10:00,72.03,72.18,72.0,72.17,4500.0,67.2902,67.4304,67.2622,67.421,4500.0
2022-03-10 12:15:00,72.17,72.27,72.01,72.07,17606.0,67.421,67.5144,67.2715,67.3276,17606.0
2022-03-10 12:20:00,72.09,72.31,72.09,72.24,5298.0,67.3463,67.5518,67.3463,67.4864,5298.0
2022-03-10 12:25:00,72.21,72.23,72.09,72.09,3284.0,67.4584,67.4771,67.3463,67.3463,3284.0
2022-03-10 12:30:00,71.89,71.96,71.81,71.95,5208.0,67.1594,67.2248,67.0847,67.2155,5208.0
2022-03-10 12:35:00,71.91,71.91,71.83,71.85,4136.0,67.1781,67.1781,67.1034,67.1221,4136.0
2022-03-10 12:40:00,71.81,71.86,71.76,71.86,5708.0,67.0847,67.1314,67.038,67.1314,5708.0
2022-03-10 12:45:00,71.88,72.07,71.86,72.03,3000.0,67.1501,67.3276,67.1314,67.2902,3000.0
2022-03-10 12:50:00,72.08,72.14,72.03,72.03,4716.0,67.3369,67.393,67.2902,67.2902,4716.0
2022-03-10 12:55:00,72.14,72.16,72.09,72.16,2000.0,67.393,67.4117,67.3463,67.4117,2000.0
2022-03-10 13:00:00,72.14,72.16,71.86,71.86,4284.0,67.393,67.4117,67.1314,67.1314,4284.0
2022-03-10 13:05:00,71.89,71.94,71.88,71.88,1870.0,67.1594,67.2061,67.1501,67.1501,1870.0
2022-03-10 13:10:00,71.97,72.03,71.89,71.94,4832.0,67.2342,67.2902,67.1594,67.2061,4832.0
2022-03-10 13:15:00,71.92,72.0,71.81,72.0,7152.0,67.1875,67.2622,67.0847,67.2622,7152.0
2022-03-10 13:20:00,71.97,71.97,71.83,71.83,1924.0,67.2342,67.2342,67.1034,67.1034,1924.0
2022-03-10 13:25:00,71.83,71.91,71.71,71.81,4506.0,67.1034,67.1781,66.9913,67.0847,4506.0
2022-03-10 13:30:00,71.83,71.88,71.73,71.82,3132.0,67.1034,67.1501,67.01,67.094,3132.0
2022-03-10 13:35:00,71.89,71.91,71.77,71.77,3694.0,67.1594,67.1781,67.0473,67.0473,3694.0
2022-03-10 13:40:00,71.8,71.8,71.7,71.79,3150.0,67.0754,67.0754,66.9819,67.066,3150.0
2022-03-10 13:45:00,71.81,72.11,71.81,72.11,2796.0,67.0847,67.365,67.0847,67.365,2796.0
2022-03-10 13:50:00,72.14,72.14,71.99,72.01,3646.0,67.393,67.393,67.2529,67.2715,3646.0
2022-03-10 13:55:00,72.08,72.11,71.95,71.96,4376.0,67.3369,67.365,67.2155,67.2248,4376.0
2022-03-10 14:00:00,72.03,72.27,72.03,72.27,3896.0,67.2902,67.5144,67.2902,67.5144,3896.0
2022-03-10 14:05:00,72.42,72.45,72.16,72.16,6434.0,67.6546,67.6826,67.4117,67.4117,6434.0
2022-03-10 14:10:00,72.22,72.24,72.07,72.13,5236.0,67.4677,67.4864,67.3276,67.3836,5236.0
2022-03-10 14:15:00,72.11,72.27,72.1,72.23,4820.0,67.365,67.5144,67.3556,67.4771,4820.0
2022-03-10 14:20:00,72.28,72.3,72.22,72.24,2660.0,67.5238,67.5425,67.4677,67.4864,2660.0
2022-03-10 14:25:00,72.28,72.47,72.27,72.39,9058.0,67.5238,67.7013,67.5144,67.6265,9058.0
2022-03-10 14:30:00,72.47,72.47,72.22,72.22,5944.0,67.7013,67.7013,67.4677,67.4677,5944.0
2022-03-10 14:35:00,72.2,72.28,72.13,72.24,2100.0,67.449,67.5238,67.3836,67.4864,2100.0
2022-03-10 14:40:00,72.22,72.38,72.22,72.29,55278.0,67.4677,67.6172,67.4677,67.5331,55278.0
2022-03-10 14:45:00,72.28,72.74,72.25,72.74,9038.0,67.5238,67.9535,67.4957,67.9535,9038.0
2022-03-10 14:50:00,72.74,72.81,72.67,72.73,4920.0,67.9535,68.0189,67.8881,67.9442,4920.0
2022-03-10 14:55:00,72.8,72.8,72.59,72.64,2504.0,68.0096,68.0096,67.8134,67.8601,2504.0
2022-03-10 15:00:00,72.69,72.69,72.47,72.5,11578.0,67.9068,67.9068,67.7013,67.7293,11578.0
2022-03-10 15:05:00,72.59,72.59,72.39,72.53,7714.0,67.8134,67.8134,67.6265,67.7573,7714.0
2022-03-10 15:10:00,72.52,72.79,72.51,72.75,6206.0,67.748,68.0002,67.7386,67.9628,6206.0
2022-03-10 15:15:00,72.74,72.88,72.72,72.78,6510.0,67.9535,68.0843,67.9348,67.9909,6510.0
2022-03-10 15:20:00,72.86,72.96,72.76,72.77,9590.0,68.0656,68.159,67.9722,67.9815,9590.0
2022-03-10 15:25:00,72.84,73.11,72.84,73.11,10566.0,68.0469,68.2992,68.0469,68.2992,10566.0
2022-03-10 15:30:00,73.13,73.33,73.1,73.26,11686.0,68.3178,68.5047,68.2898,68.4393,11686.0
2022-03-10 15:35:00,73.19,73.24,72.91,72.95,8306.0,68.3739,68.4206,68.1123,68.1497,8306.0
2022-03-10 15:40:00,72.99,73.2,72.97,73.16,11836.0,68.1871,68.3832,68.1684,68.3459,11836.0
2022-03-10 15:45:00,73.11,73.19,72.99,73.1,27088.0,68.2992,68.3739,68.1871,68.2898,27088.0
2022-03-10 15:50:00,73.11,73.46,73.11,73.31,35488.0,68.2992,68.6261,68.2992,68.486,35488.0
2022-03-10 15:55:00,73.31,73.33,73.18,73.25,118614.0,68.486,68.5047,68.3646,68.4299,118614.0
2022-03-11 09:30:00,73.76,73.92,73.32,73.69,21668.0,68.9064,69.0559,68.4953,68.841,21668.0
2022-03-11 09:35:00,73.81,74.09,73.34,73.58,7036.0,68.9531,69.2147,68.514,68.7382,7036.0
2022-03-11 09:40:00,73.25,73.26,72.82,72.89,9300.0,68.4299,68.4393,68.0282,68.0936,9300.0
2022-03-11 09:45:00,72.92,73.36,72.92,73.17,6304.0,68.1217,68.5327,68.1217,68.3552,6304.0
2022-03-11 09:50:00,73.23,73.25,72.58,72.59,8668.0,68.4113,68.4299,67.804,67.8134,8668.0
2022-03-11 09:55:00,72.27,72.41,72.17,72.35,5856.0,67.5144,67.6452,67.421,67.5892,5856.0
2022-03-11 10:00:00,72.38,72.42,71.64,71.7,7960.0,67.6172,67.6546,66.9259,66.9819,7960.0
2022-03-11 10:05:00,71.64,71.97,71.56,71.64,13446.0,66.9259,67.2342,66.8512,66.9259,13446.0
2022-03-11 10:10:00,71.71,71.71,71.33,71.58,20996.0,66.9913,66.9913,66.6363,66.8698,20996.0
2022-03-11 10:15:00,71.64,71.71,71.44,71.53,7022.0,66.9259,66.9913,66.739,66.8231,7022.0
2022-03-11 10:20:00,71.64,71.7,71.47,71.67,3440.0,66.9259,66.9819,66.7671,66.9539,3440.0
2022-03-11 10:25:00,71.78,72.0,71.76,71.77,3680.0,67.0567,67.2622,67.038,67.0473,3680.0
2022-03-11 10:30:00,71.76,71.82,71.61,71.61,7128.0,67.038,67.094,66.8979,66.8979,7128.0
2022-03-11 10:35:00,71.59,71.61,71.39,71.39,7740.0,66.8792,66.8979,66.6923,66.6923,7740.0
2022-03-11 10:40:00,71.35,71.53,71.31,71.36,5314.0,66.655,66.8231,66.6176,66.6643,5314.0
2022-03-11 10:45:00,71.46,71.66,71.4,71.59,7002.0,66.7577,66.9446,66.7017,66.8792,7002.0
2022-03-11 10:50:00,71.61,72.01,71.61,72.0,3434.0,66.8979,67.2715,66.8979,67.2622,3434.0
2022-03-11 10:55:00,72.08,72.72,72.04,72.72,16298.0,67.3369,67.9348,67.2996,67.9348,16298.0
2022-03-11 11:00:00,72.61,72.61,72.41,72.56,3550.0,67.8321,67.8321,67.6452,67.7853,3550.0
2022-03-11 11:05:00,72.54,72.54,72.33,72.36,4470.0,67.7667,67.7667,67.5705,67.5985,4470.0
2022-03-11 11:10:00,72.33,72.33,72.0,72.33,6794.0,67.5705,67.5705,67.2622,67.5705,6794.0
2022-03-11 11:15:00,72.31,72.55,72.26,72.53,13600.0,67.5518,67.776,67.5051,67.7573,13600.0
2022-03-11 11:20:00,72.54,72.67,72.43,72.43,5938.0,67.7667,67.8881,67.6639,67.6639,5938.0
2022-03-11 11:25:00,72.42,72.47,72.31,72.34,3842.0,67.6546,67.7013,67.5518,67.5798,3842.0
2022-03-11 11:30:00,72.34,72.58,72.23,72.23,5074.0,67.5798,67.804,67.4771,67.4771,5074.0
2022-03-11 11:35:00,72.25,72.56,72.25,72.53,1816.0,67.4957,67.7853,67.4957,67.7573,1816.0
2022-03-11 11:40:00,72.65,72.65,72.36,72.48,6378.0,67.8694,67.8694,67.5985,67.7106,6378.0
2022-03-11 11:45:00,72.55,72.88,72.47,72.88,5814.0,67.776,68.0843,67.7013,68.0843,5814.0
2022-03-11 11:50:00,72.73,72.75,72.55,72.55,13362.0,67.9442,67.9628,67.776,67.776,13362.0
2022-03-11 11:55:00,72.61,72.61,72.46,72.53,4408.0,67.8321,67.8321,67.6919,67.7573,4408.0
2022-03-11 12:00:00,72.44,72.44,72.33,72.41,3524.0,67.6732,67.6732,67.5705,67.6452,3524.0
2022-03-11 12:05:00,72.52,72.52,72.1,72.13,4468.0,67.748,67.748,67.3556,67.3836,4468.0
2022-03-11 12:10:00,72.14,72.28,72.14,72.28,1816.0,67.393,67.5238,67.393,67.5238,1816.0
2022-03-11 12:15:00,72.21,72.33,72.14,72.2,2630.0,67.4584,67.5705,67.393,67.449,2630.0
2022-03-11 12:20:00,72.25,72.36,72.04,72.19,8832.0,67.4957,67.5985,67.2996,67.4397,8832.0
2022-03-11 12:25:00,72.19,72.19,72.01,72.17,12694.0,67.4397,67.4397,67.2715,67.421,12694.0
2022-03-11 12:30:00,72.1,72.3,72.03,72.3,5752.0,67.3556,67.5425,67.2902,67.5425,5752.0
2022-03-11 12:35:00,72.24,72.32,72.14,72.17,6496.0,67.4864,67.5611,67.393,67.421,6496.0
2022-03-11 12:40:00,72.28,72.45,72.21,72.31,9872.0,67.5238,67.6826,67.4584,67.5518,9872.0
2022-03-11 12:45:00,72.29,72.34,72.18,72.29,5044.0,67.5331,67.5798,67.4304,67.5331,5044.0
2022-03-11 12:50:00,72.33,72.38,71.98,71.98,58696.0,67.5705,67.6172,67.2435,67.2435,58696.0
2022-03-11 12:55:00,71.99,72.02,71.81,71.92,6908.0,67.2529,67.2809,67.0847,67.1875,6908.0
2022-03-11 13:00:00,71.89,72.11,71.89,72.1,4856.0,67.1594,67.365,67.1594,67.3556,4856.0
2022-03-11 13:05:00,72.08,72.14,72.02,72.05,2106.0,67.3369,67.393,67.2809,67.3089,2106.0
2022-03-11 13:10:00,71.93,71.95,71.78,71.86,8944.0,67.1968,67.2155,67.0567,67.1314,8944.0
2022-03-11 13:15:00,71.9,72.22,71.9,72.15,3808.0,67.1688,67.4677,67.1688,67.4023,3808.0
2022-03-11 13:20:00,72.19,72.28,72.07,72.08,4248.0,67.4397,67.5238,67.3276,67.3369,4248.0
2022-03-11 13:25:00,72.08,72.17,71.96,72.03,9556.0,67.3369,67.421,67.2248,67.2902,9556.0
2022-03-11 13:30:00,71.94,72.2,71.94,72.17,11038.0,67.2061,67.449,67.2061,67.421,11038.0
2022-03-11 13:35:00,72.19,72.26,72.07,72.12,4516.0,67.4397,67.5051,67.3276,67.3743,4516.0
2022-03-11 13:40:00,72.11,72.25,72.08,72.14,4972.0,67.365,67.4957,67.3369,67.393,4972.0
2022-03-11 13:45:00,72.11,72.2,71.98,72.2,12254.0,67.365,67.449,67.2435,67.449,12254.0
2022-03-11 13:50:00,72.23,72.27,71.92,71.92,6688.0,67.4771,67.5144,67.1875,67.1875,6688.0
2022-03-11 13:55:00,71.86,71.89,71.73,71.81,7388.0,67.1314,67.1594,67.01,67.0847,7388.0
2022-03-11 14:00:00,71.7,71.82,71.61,71.75,6222.0,66.9819,67.094,66.8979,67.0286,6222.0
2022-03-11 14:05:00,71.79,71.79,71.71,71.71,5780.0,67.066,67.066,66.9913,66.9913,5780.0
2022-03-11 14:10:00,71.63,71.73,71.6,71.73,3690.0,66.9165,67.01,66.8885,67.01,3690.0
2022-03-11 14:15:00,71.73,71.77,71.33,71.39,10316.0,67.01,67.0473,66.6363,66.6923,10316.0
2022-03-11 14:20:00,71.42,71.58,71.42,71.58,4170.0,66.7204,66.8698,66.7204,66.8698,4170.0
2022-03-11 14:25:00,71.55,71.72,71.52,71.67,5324.0,66.8418,67.0006,66.8138,66.9539,5324.0
2022-03-11 14:30:00,71.64,71.69,71.47,71.49,7318.0,66.9259,66.9726,66.7671,66.7858,7318.0
2022-03-11 14:35:00,71.49,71.49,71.33,71.33,4896.0,66.7858,66.7858,66.6363,66.6363,4896.0
2022-03-11 14:40:00,71.33,71.46,71.28,71.39,6368.0,66.6363,66.7577,66.5896,66.6923,6368.0
2022-03-11 14:45:00,71.35,71.41,71.33,71.41,3846.0,66.655,66.711,66.6363,66.711,3846.0
2022-03-11 14:50:00,71.39,71.39,71.06,71.14,7704.0,66.6923,66.6923,66.3841,66.4588,7704.0
2022-03-11 14:55:00,71.21,71.38,71.21,71.33,3800.0,66.5242,66.683,66.5242,66.6363,3800.0
2022-03-11 15:00:00,71.33,71.36,71.13,71.3,8662.0,66.6363,66.6643,66.4494,66.6083,8662.0
2022-03-11 15:05:00,71.36,71.39,71.29,71.3,6094.0,66.6643,66.6923,66.5989,66.6083,6094.0
2022-03-11 15:10:00,71.27,71.39,71.15,71.2,10758.0,66.5802,66.6923,66.4681,66.5148,10758.0
2022-03-11 15:15:00,71.24,71.24,70.89,70.98,33640.0,66.5522,66.5522,66.2252,66.3093,33640.0
2022-03-11 15:20:00,71.01,71.1,70.82,70.94,32158.0,66.3373,66.4214,66.1598,66.2719,32158.0
2022-03-11 15:25:00,70.88,70.96,70.83,70.88,7884.0,66.2159,66.2906,66.1692,66.2159,7884.0
2022-03-11 15:30:00,70.82,70.85,70.7,70.8,16220.0,66.1598,66.1879,66.0477,66.1412,16220.0
2022-03-11 15:35:00,70.81,70.93,70.79,70.86,15542.0,66.1505,66.2626,66.1318,66.1972,15542.0
2022-03-11 15:40:00,70.85,70.88,70.66,70.69,26676.0,66.1879,66.2159,66.0104,66.0384,26676.0
2022-03-11 15:45:00,70.73,70.78,70.53,70.54,31480.0,66.0758,66.1225,65.8889,65.8983,31480.0
2022-03-11 15:50:00,70.52,70.57,70.33,70.39,80860.0,65.8796,65.9263,65.7021,65.7581,80860.0
2022-03-11 15:55:00,70.4,70.68,70.4,70.55,95148.0,65.7675,66.0291,65.7675,65.9076,95148.0
2022-03-14 09:30:00,71.52,72.24,71.4,71.56,49880.0,66.8138,67.4864,66.7017,66.8512,49880.0
2022-03-14 09:35:00,71.57,71.91,71.17,71.42,21444.0,66.8605,67.1781,66.4868,66.7204,21444.0
2022-03-14 09:40:00,71.67,73.39,71.67,73.11,25496.0,66.9539,68.5607,66.9539,68.2992,25496.0
2022-03-14 09:45:00,72.98,73.93,72.92,73.73,26462.0,68.1777,69.0652,68.1217,68.8784,26462.0
2022-03-14 09:50:00,73.83,74.08,73.47,73.99,33606.0,68.9718,69.2053,68.6355,69.1213,33606.0
2022-03-14 09:55:00,73.86,74.3,73.53,74.2,40282.0,68.9998,69.4109,68.6915,69.3174,40282.0
2022-03-14 10:00:00,74.14,75.16,74.04,74.76,37660.0,69.2614,70.2143,69.168,69.8406,37660.0
2022-03-14 10:05:00,74.82,74.92,74.36,74.6,35098.0,69.8966,69.9901,69.4669,69.6911,35098.0
2022-03-14 10:10:00,74.58,75.12,74.58,74.82,12010.0,69.6724,70.1769,69.6724,69.8966,12010.0
2022-03-14 10:15:00,74.8,75.0,74.25,74.47,24520.0,69.878,70.0648,69.3641,69.5697,24520.0
2022-03-14 10:20:00,74.41,74.85,74.16,74.34,33766.0,69.5136,69.9247,69.2801,69.4482,33766.0
2022-03-14 10:25:00,74.36,74.66,74.27,74.64,8796.0,69.4669,69.7472,69.3828,69.7285,8796.0
2022-03-14 10:30:00,74.6,74.74,74.45,74.74,11936.0,69.6911,69.8219,69.551,69.8219,11936.0
2022-03-14 10:35:00,74.76,74.81,74.36,74.57,12750.0,69.8406,69.8873,69.4669,69.6631,12750.0
2022-03-14 10:40:00,74.55,74.79,74.33,74.5,9096.0,69.6444,69.8686,69.4389,69.5977,9096.0
2022-03-14 10:45:00,74.45,74.54,74.29,74.45,96432.0,69.551,69.6351,69.4015,69.551,96432.0
2022-03-14 10:50:00,74.3,74.79,74.3,74.71,18700.0,69.4109,69.8686,69.4109,69.7939,18700.0
2022-03-14 10:55:00,74.64,74.65,74.35,74.52,11470.0,69.7285,69.7378,69.4576,69.6164,11470.0
2022-03-14 11:00:00,74.53,74.53,74.18,74.45,8880.0,69.6257,69.6257,69.2987,69.551,8880.0
2022-03-14 11:05:00,74.52,74.52,74.09,74.25,1000.0,69.6164,69.6164,69.2147,69.3641,1000.0
2022-03-14 11:10:00,74.11,74.17,73.95,73.96,4134.0,69.2334,69.2894,69.0839,69.0932,4134.0
2022-03-14 11:15:00,73.92,74.11,73.89,73.95,19792.0,69.0559,69.2334,69.0278,69.0839,19792.0
2022-03-14 11:20:00,73.94,73.94,73.53,73.57,10930.0,69.0745,69.0745,68.6915,68.7289,10930.0
2022-03-14 11:25:00,73.61,73.63,73.42,73.63,9836.0,68.7663,68.7849,68.5888,68.7849,9836.0
2022-03-14 11:30:00,73.63,73.74,73.53,73.74,5760.0,68.7849,68.8877,68.6915,68.8877,5760.0
2022-03-14 11:35:00,73.74,73.78,73.47,73.78,18162.0,68.8877,68.9251,68.6355,68.9251,18162.0
2022-03-14 11:40:00,73.78,73.78,73.44,73.6,4870.0,68.9251,68.9251,68.6074,68.7569,4870.0
2022-03-14 11:45:00,73.6,73.6,73.32,73.34,12208.0,68.7569,68.7569,68.4953,68.514,12208.0
2022-03-14 11:50:00,73.33,73.57,73.3,73.51,5280.0,68.5047,68.7289,68.4767,68.6728,5280.0
2022-03-14 11:55:00,73.63,73.76,73.49,73.76,6660.0,68.7849,68.9064,68.6542,68.9064,6660.0
2022-03-14 12:00:00,73.61,73.68,73.4,73.5,3988.0,68.7663,68.8316,68.5701,68.6635,3988.0
2022-03-14 12:05:00,73.52,73.52,73.25,73.35,3230.0,68.6822,68.6822,68.4299,68.5234,3230.0
2022-03-14 12:10:00,73.2,73.27,73.08,73.2,4416.0,68.3832,68.4486,68.2711,68.3832,4416.0
2022-03-14 12:15:00,73.23,73.35,73.1,73.35,7040.0,68.4113,68.5234,68.2898,68.5234,7040.0
2022-03-14 12:20:00,73.26,73.32,73.2,73.29,1600.0,68.4393,68.4953,68.3832,68.4673,1600.0
2022-03-14 12:25:00,73.26,73.27,73.07,73.21,4208.0,68.4393,68.4486,68.2618,68.3926,4208.0
2022-03-14 12:30:00,73.22,73.48,73.22,73.46,8644.0,68.4019,68.6448,68.4019,68.6261,8644.0
2022-03-14 12:35:00,73.34,73.52,73.25,73.28,5846.0,68.514,68.6822,68.4299,68.458,5846.0
2022-03-14 12:40:00,73.29,73.37,73.21,73.21,2404.0,68.4673,68.542,68.3926,68.3926,2404.0
2022-03-14 12:45:00,73.13,73.24,73.08,73.24,2200.0,68.3178,68.4206,68.2711,68.4206,2200.0
2022-03-14 12:50:00,73.14,73.19,72.89,72.89,6116.0,68.3272,68.3739,68.0936,68.0936,6116.0
2022-03-14 12:55:00,72.89,73.13,72.89,72.97,5250.0,68.0936,68.3178,68.0936,68.1684,5250.0
2022-03-14 13:00:00,72.92,72.92,72.65,72.65,5290.0,68.1217,68.1217,67.8694,67.8694,5290.0
2022-03-14 13:05:00,72.66,72.7,72.54,72.56,7576.0,67.8788,67.9161,67.7667,67.7853,7576.0
2022-03-14 13:10:00,72.63,72.67,72.6,72.65,5616.0,67.8507,67.8881,67.8227,67.8694,5616.0
2022-03-14 13:15:00,72.68,72.81,72.68,72.76,9830.0,67.8975,68.0189,67.8975,67.9722,9830.0
2022-03-14 13:20:00,72.75,72.76,72.6,72.69,5920.0,67.9628,67.9722,67.8227,67.9068,5920.0
2022-03-14 13:25:00,72.66,72.66,72.46,72.46,1444.0,67.8788,67.8788,67.6919,67.6919,1444.0
2022-03-14 13:30:00,72.49,72.52,72.16,72.32,8790.0,67.72,67.748,67.4117,67.5611,8790.0
2022-03-14 13:35:00,72.29,72.44,72.25,72.36,14340.0,67.5331,67.6732,67.4957,67.5985,14340.0
2022-03-14 13:40:00,72.4,72.41,72.23,72.32,11264.0,67.6359,67.6452,67.4771,67.5611,11264.0
2022-03-14 13:45:00,72.39,72.5,72.2,72.27,12986.0,67.6265,67.7293,67.449,67.5144,12986.0
2022-03-14 13:50:00,72.33,72.63,72.33,72.55,17614.0,67.5705,67.8507,67.5705,67.776,17614.0
2022-03-14 13:55:00,72.58,72.63,72.45,72.45,9232.0,67.804,67.8507,67.6826,67.6826,9232.0
2022-03-14 14:00:00,72.27,72.46,72.09,72.39,31414.0,67.5144,67.6919,67.3463,67.6265,31414.0
2022-03-14 14:05:00,72.41,72.43,72.22,72.32,4568.0,67.6452,67.6639,67.4677,67.5611,4568.0
2022-03-14 14:10:00,72.43,72.44,72.38,72.38,1200.0,67.6639,67.6732,67.6172,67.6172,1200.0
2022-03-14 14:15:00,72.42,72.51,72.3,72.48,5798.0,67.6546,67.7386,67.5425,67.7106,5798.0
2022-03-14 14:20:00,72.52,72.64,72.41,72.41,20116.0,67.748,67.8601,67.6452,67.6452,20116.0
2022-03-14 14:25:00,72.39,72.53,72.39,72.45,5068.0,67.6265,67.7573,67.6265,67.6826,5068.0
2022-03-14 14:30:00,72.52,72.61,72.35,72.53,15182.0,67.748,67.8321,67.5892,67.7573,15182.0
2022-03-14 14:35:00,72.53,72.77,72.53,72.58,3374.0,67.7573,67.9815,67.7573,67.804,3374.0
2022-03-14 14:40:00,72.62,72.64,72.54,72.57,6952.0,67.8414,67.8601,67.7667,67.7947,6952.0
2022-03-14 14:45:00,72.64,72.64,72.5,72.57,2714.0,67.8601,67.8601,67.7293,67.7947,2714.0
2022-03-14 14:50:00,72.66,72.87,72.61,72.87,8042.0,67.8788,68.075,67.8321,68.075,8042.0
2022-03-14 14:55:00,72.88,72.94,72.71,72.74,8762.0,68.0843,68.1403,67.9255,67.9535,8762.0
2022-03-14 15:00:00,72.74,72.95,72.66,72.95,4492.0,67.9535,68.1497,67.8788,68.1497,4492.0
2022-03-14 15:05:00,72.89,72.95,72.72,72.72,8346.0,68.0936,68.1497,67.9348,67.9348,8346.0
2022-03-14 15:10:00,72.71,72.86,72.71,72.85,10598.0,67.9255,68.0656,67.9255,68.0563,10598.0
2022-03-14 15:15:00,72.88,72.94,72.64,72.67,20184.0,68.0843,68.1403,67.8601,67.8881,20184.0
2022-03-14 15:20:00,72.63,72.64,72.51,72.55,19028.0,67.8507,67.8601,67.7386,67.776,19028.0
2022-03-14 15:25:00,72.49,72.49,72.11,72.18,79934.0,67.72,67.72,67.365,67.4304,79934.0
2022-03-14 15:30:00,72.21,72.21,71.99,72.17,25430.0,67.4584,67.4584,67.2529,67.421,25430.0
2022-03-14 15:35:00,72.14,72.21,71.94,72.03,33906.0,67.393,67.4584,67.2061,67.2902,33906.0
2022-03-14 15:40:00,72.08,72.08,71.84,72.02,60240.0,67.3369,67.3369,67.1127,67.2809,60240.0
2022-03-14 15:45:00,72.02,72.32,72.02,72.13,48910.0,67.2809,67.5611,67.2809,67.3836,48910.0
2022-03-14 15:50:00,72.1,72.24,71.97,72.0,60254.0,67.3556,67.4864,67.2342,67.2622,60254.0
2022-03-14 15:55:00,72.04,72.32,72.04,72.31,100068.0,67.2996,67.5611,67.2996,67.5518,100068.0
2022-03-15 09:30:00,72.35,74.22,72.35,73.59,70770.0,67.5892,69.3361,67.5892,68.7476,70770.0
2022-03-15 09:35:00,73.94,74.42,73.82,73.96,22204.0,69.0745,69.523,68.9624,69.0932,22204.0
2022-03-15 09:40:00,73.64,73.97,73.48,73.97,11366.0,68.7943,69.1026,68.6448,69.1026,11366.0
2022-03-15 09:45:00,73.73,73.88,73.08,73.36,8806.0,68.8784,69.0185,68.2711,68.5327,8806.0
2022-03-15 09:50:00,73.36,74.07,73.33,74.07,38232.0,68.5327,69.196,68.5047,69.196,38232.0
2022-03-15 09:55:00,74.02,74.72,74.02,74.35,16040.0,69.1493,69.8032,69.1493,69.4576,16040.0
2022-03-15 10:00:00,74.3,74.57,74.11,74.36,11646.0,69.4109,69.6631,69.2334,69.4669,11646.0
2022-03-15 10:05:00,74.33,74.39,73.3,73.3,13980.0,69.4389,69.4949,68.4767,68.4767,13980.0
2022-03-15 10:10:00,73.44,73.5,73.08,73.21,30214.0,68.6074,68.6635,68.2711,68.3926,30214.0
2022-03-15 10:15:00,73.05,73.74,73.04,73.74,22014.0,68.2431,68.8877,68.2338,68.8877,22014.0
2022-03-15 10:20:00,73.74,74.01,73.53,73.83,23374.0,68.8877,69.1399,68.6915,68.9718,23374.0
2022-03-15 10:25:00,73.88,73.88,73.45,73.45,33402.0,69.0185,69.0185,68.6168,68.6168,33402.0
2022-03-15 10:30:00,73.45,73.45,73.25,73.29,9658.0,68.6168,68.6168,68.4299,68.4673,9658.0
2022-03-15 10:35:00,73.21,73.61,73.11,73.48,30456.0,68.3926,68.7663,68.2992,68.6448,30456.0
2022-03-15 10:40:00,73.53,73.77,73.33,73.73,9922.0,68.6915,68.9157,68.5047,68.8784,9922.0
2022-03-15 10:45:00,73.78,73.78,73.42,73.55,27570.0,68.9251,68.9251,68.5888,68.7102,27570.0
2022-03-15 10:50:00,73.58,73.61,73.17,73.38,12412.0,68.7382,68.7663,68.3552,68.5514,12412.0
2022-03-15 10:55:00,73.39,73.39,72.77,72.77,5228.0,68.5607,68.5607,67.9815,67.9815,5228.0
2022-03-15 11:00:00,72.91,73.07,72.71,73.04,41784.0,68.1123,68.2618,67.9255,68.2338,41784.0
2022-03-15 11:05:00,73.09,73.18,73.0,73.13,16418.0,68.2805,68.3646,68.1964,68.3178,16418.0
2022-03-15 11:10:00,73.18,73.2,72.92,72.97,6400.0,68.3646,68.3832,68.1217,68.1684,6400.0
2022-03-15 11:15:00,72.89,72.94,72.68,72.94,9832.0,68.0936,68.1403,67.8975,68.1403,9832.0
2022-03-15 11:20:00,72.96,73.02,72.64,72.75,9238.0,68.159,68.2151,67.8601,67.9628,9238.0
2022-03-15 11:25:00,72.77,73.01,72.77,73.0,8540.0,67.9815,68.2057,67.9815,68.1964,8540.0
2022-03-15 11:30:00,72.95,73.07,72.91,73.04,84668.0,68.1497,68.2618,68.1123,68.2338,84668.0
2022-03-15 11:35:00,73.13,73.26,72.92,72.93,45468.0,68.3178,68.4393,68.1217,68.131,45468.0
2022-03-15 11:40:00,72.94,72.96,72.78,72.78,9512.0,68.1403,68.159,67.9909,67.9909,9512.0
2022-03-15 11:45:00,72.7,72.73,72.55,72.67,10806.0,67.9161,67.9442,67.776,67.8881,10806.0
2022-03-15 11:50:00,72.67,72.74,72.44,72.46,14594.0,67.8881,67.9535,67.6732,67.6919,14594.0
2022-03-15 11:55:00,72.46,72.57,72.16,72.49,17598.0,67.6919,67.7947,67.4117,67.72,17598.0
2022-03-15 12:00:00,72.48,72.61,72.32,72.61,15484.0,67.7106,67.8321,67.5611,67.8321,15484.0
2022-03-15 12:05:00,72.61,72.79,72.61,72.79,8994.0,67.8321,68.0002,67.8321,68.0002,8994.0
2022-03-15 12:10:00,72.77,72.77,72.42,72.45,19498.0,67.9815,67.9815,67.6546,67.6826,19498.0
2022-03-15 12:15:00,72.48,72.75,72.48,72.67,9080.0,67.7106,67.9628,67.7106,67.8881,9080.0
2022-03-15 12:20:00,72.65,72.71,72.51,72.69,26232.0,67.8694,67.9255,67.7386,67.9068,26232.0
2022-03-15 12:25:00,72.69,72.96,72.62,72.96,13736.0,67.9068,68.159,67.8414,68.159,13736.0
2022-03-15 12:30:00,73.01,73.19,73.01,73.19,7032.0,68.2057,68.3739,68.2057,68.3739,7032.0
2022-03-15 12:35:00,73.31,73.45,73.16,73.22,9206.0,68.486,68.6168,68.3459,68.4019,9206.0
2022-03-15 12:40:00,73.2,73.35,72.89,72.92,14118.0,68.3832,68.5234,68.0936,68.1217,14118.0
2022-03-15 12:45:00,72.95,72.98,72.64,72.68,15460.0,68.1497,68.1777,67.8601,67.8975,15460.0
2022-03-15 12:50:00,72.75,72.76,72.53,72.71,19912.0,67.9628,67.9722,67.7573,67.9255,19912.0
2022-03-15 12:55:00,72.68,73.07,72.68,73.05,13628.0,67.8975,68.2618,67.8975,68.2431,13628.0
2022-03-15 13:00:00,73.06,73.3,72.95,73.29,52324.0,68.2524,68.4767,68.1497,68.4673,52324.0
2022-03-15 13:05:00,73.27,73.28,73.0,73.0,13944.0,68.4486,68.458,68.1964,68.1964,13944.0
2022-03-15 13:10:00,72.95,72.95,72.53,72.56,16206.0,68.1497,68.1497,67.7573,67.7853,16206.0
2022-03-15 13:15:00,72.54,72.6,72.2,72.32,18154.0,67.7667,67.8227,67.449,67.5611,18154.0
2022-03-15 13:20:00,72.36,72.53,72.32,72.49,14418.0,67.5985,67.7573,67.5611,67.72,14418.0
2022-03-15 13:25:00,72.53,72.72,72.5,72.6,47676.0,67.7573,67.9348,67.7293,67.8227,47676.0
2022-03-15 13:30:00,72.63,72.84,72.57,72.82,7134.0,67.8507,68.0469,67.7947,68.0282,7134.0
2022-03-15 13:35:00,72.86,73.08,72.86,72.95,13830.0,68.0656,68.2711,68.0656,68.1497,13830.0
2022-03-15 13:40:00,72.94,73.16,72.89,73.07,9250.0,68.1403,68.3459,68.0936,68.2618,9250.0
2022-03-15 13:45:00,73.06,73.19,72.99,73.15,6156.0,68.2524,68.3739,68.1871,68.3365,6156.0
2022-03-15 13:50:00,73.15,73.34,73.14,73.27,9486.0,68.3365,68.514,68.3272,68.4486,9486.0
2022-03-15 13:55:00,73.33,73.39,73.13,73.26,74738.0,68.5047,68.5607,68.3178,68.4393,74738.0
2022-03-15 14:00:00,73.24,73.44,73.23,73.27,7644.0,68.4206,68.6074,68.4113,68.4486,7644.0
2022-03-15 14:05:00,73.29,73.46,73.26,73.46,4862.0,68.4673,68.6261,68.4393,68.6261,4862.0
2022-03-15 14:10:00,73.41,73.42,73.31,73.35,4490.0,68.5794,68.5888,68.486,68.5234,4490.0
2022-03-15 14:15:00,73.35,73.46,73.26,73.33,18246.0,68.5234,68.6261,68.4393,68.5047,18246.0
2022-03-15 14:20:00,73.38,73.47,73.11,73.29,24086.0,68.5514,68.6355,68.2992,68.4673,24086.0
2022-03-15 14:25:00,73.28,73.45,73.22,73.39,5036.0,68.458,68.6168,68.4019,68.5607,5036.0
2022-03-15 14:30:00,73.36,73.5,73.26,73.44,7110.0,68.5327,68.6635,68.4393,68.6074,7110.0
2022-03-15 14:35:00,73.42,73.52,73.39,73.45,5924.0,68.5888,68.6822,68.5607,68.6168,5924.0
2022-03-15 14:40:00,73.45,73.54,73.42,73.51,4474.0,68.6168,68.7009,68.5888,68.6728,4474.0
2022-03-15 14:45:00,73.47,73.71,73.47,73.54,20334.0,68.6355,68.8597,68.6355,68.7009,20334.0
2022-03-15 14:50:00,73.58,73.67,73.55,73.6,7674.0,68.7382,68.8223,68.7102,68.7569,7674.0
2022-03-15 14:55:00,73.61,73.85,73.61,73.78,8948.0,68.7663,68.9905,68.7663,68.9251,8948.0
2022-03-15 15:00:00,73.77,73.78,73.69,73.72,5818.0,68.9157,68.9251,68.841,68.869,5818.0
2022-03-15 15:05:00,73.69,73.8,73.69,73.7,9174.0,68.841,68.9438,68.841,68.8503,9174.0
2022-03-15 15:10:00,73.74,73.8,73.69,73.74,9916.0,68.8877,68.9438,68.841,68.8877,9916.0
2022-03-15 15:15:00,73.79,73.96,73.77,73.94,7920.0,68.9344,69.0932,68.9157,69.0745,7920.0
2022-03-15 15:20:00,73.97,74.12,73.92,74.1,11024.0,69.1026,69.2427,69.0559,69.224,11024.0
2022-03-15 15:25:00,74.11,74.29,74.11,74.24,10270.0,69.2334,69.4015,69.2334,69.3548,10270.0
2022-03-15 15:30:00,74.26,74.48,74.26,74.39,13386.0,69.3735,69.579,69.3735,69.4949,13386.0
2022-03-15 15:35:00,74.36,74.36,74.17,74.31,27280.0,69.4669,69.4669,69.2894,69.4202,27280.0
2022-03-15 15:40:00,74.35,74.38,74.24,74.29,19578.0,69.4576,69.4856,69.3548,69.4015,19578.0
2022-03-15 15:45:00,74.33,74.44,74.22,74.3,28492.0,69.4389,69.5416,69.3361,69.4109,28492.0
2022-03-15 15:50:00,74.25,74.38,74.2,74.2,41726.0,69.3641,69.4856,69.3174,69.3174,41726.0
2022-03-15 15:55:00,74.21,74.57,74.17,74.25,241230.0,69.3268,69.6631,69.2894,69.3641,241230.0
2022-03-16 09:30:00,74.86,75.17,74.6,75.12,24370.0,69.934,70.2236,69.6911,70.1769,24370.0
2022-03-16 09:35:00,75.05,75.74,75.05,75.69,7380.0,70.1115,70.7561,70.1115,70.7094,7380.0
2022-03-16 09:40:00,75.81,75.93,75.33,75.33,21932.0,70.8215,70.9336,70.3731,70.3731,21932.0
2022-03-16 09:45:00,75.35,75.66,75.27,75.41,24504.0,70.3918,70.6814,70.317,70.4478,24504.0
2022-03-16 09:50:00,75.27,75.27,74.8,75.14,12146.0,70.317,70.317,69.878,70.1956,12146.0
2022-03-16 09:55:00,75.26,75.33,75.08,75.08,11656.0,70.3077,70.3731,70.1395,70.1395,11656.0
2022-03-16 10:00:00,75.1,75.3,74.92,75.08,25908.0,70.1582,70.345,69.9901,70.1395,25908.0
2022-03-16 10:05:00,75.14,75.35,74.94,75.11,52862.0,70.1956,70.3918,70.0087,70.1676,52862.0
2022-03-16 10:10:00,75.18,75.74,75.03,75.67,13328.0,70.2329,70.7561,70.0928,70.6907,13328.0
2022-03-16 10:15:00,75.75,76.13,75.68,75.95,25072.0,70.7654,71.1204,70.7,70.9523,25072.0
2022-03-16 10:20:00,76.01,76.01,75.73,75.82,9546.0,71.0083,71.0083,70.7468,70.8308,9546.0
2022-03-16 10:25:00,75.94,76.14,75.72,76.02,15740.0,70.9429,71.1298,70.7374,71.0177,15740.0
2022-03-16 10:30:00,76.06,76.06,75.72,75.78,24570.0,71.055,71.055,70.7374,70.7935,24570.0
2022-03-16 10:35:00,75.72,75.79,75.5,75.63,11478.0,70.7374,70.8028,70.5319,70.6533,11478.0
2022-03-16 10:40:00,75.69,75.69,75.27,75.33,30388.0,70.7094,70.7094,70.317,70.3731,30388.0
2022-03-16 10:45:00,75.31,75.31,75.06,75.11,26492.0,70.3544,70.3544,70.1208,70.1676,26492.0
2022-03-16 10:50:00,75.12,75.27,75.01,75.27,40764.0,70.1769,70.317,70.0741,70.317,40764.0
2022-03-16 10:55:00,75.32,75.65,75.24,75.65,17494.0,70.3637,70.672,70.289,70.672,17494.0
2022-03-16 11:00:00,75.58,75.66,75.3,75.53,19182.0,70.6066,70.6814,70.345,70.5599,19182.0
2022-03-16 11:05:00,75.6,75.74,75.32,75.44,21222.0,70.6253,70.7561,70.3637,70.4758,21222.0
2022-03-16 11:10:00,75.43,75.53,75.38,75.42,23288.0,70.4665,70.5599,70.4198,70.4572,23288.0
2022-03-16 11:15:00,75.38,75.54,75.31,75.53,18278.0,70.4198,70.5693,70.3544,70.5599,18278.0
2022-03-16 11:20:00,75.55,75.81,75.55,75.76,20726.0,70.5786,70.8215,70.5786,70.7748,20726.0
2022-03-16 11:25:00,75.92,76.02,75.91,75.96,13752.0,70.9243,71.0177,70.9149,70.9616,13752.0
2022-03-16 11:30:00,76.0,76.13,75.71,76.0,54446.0,70.999,71.1204,70.7281,70.999,54446.0
2022-03-16 11:35:00,75.95,76.0,75.79,75.98,21116.0,70.9523,70.999,70.8028,70.9803,21116.0
2022-03-16 11:40:00,75.97,75.97,75.77,75.94,25026.0,70.971,70.971,70.7841,70.9429,25026.0
2022-03-16 11:45:00,75.9,75.98,75.67,75.74,14000.0,70.9056,70.9803,70.6907,70.7561,14000.0
2022-03-16 11:50:00,75.75,75.83,75.59,75.83,19134.0,70.7654,70.8402,70.616,70.8402,19134.0
2022-03-16 11:55:00,75.82,75.85,75.61,75.66,17140.0,70.8308,70.8589,70.6347,70.6814,17140.0
2022-03-16 12:00:00,75.67,75.84,75.63,75.7,19156.0,70.6907,70.8495,70.6533,70.7187,19156.0
2022-03-16 12:05:00,75.63,75.98,75.63,75.89,44300.0,70.6533,70.9803,70.6533,70.8962,44300.0
2022-03-16 12:10:00,75.88,76.03,75.63,75.8,18394.0,70.8869,71.027,70.6533,70.8121,18394.0
2022-03-16 12:15:00,75.8,75.9,75.78,75.86,15550.0,70.8121,70.9056,70.7935,70.8682,15550.0
2022-03-16 12:20:00,75.91,76.01,75.67,75.67,16906.0,70.9149,71.0083,70.6907,70.6907,16906.0
2022-03-16 12:25:00,75.64,75.8,75.58,75.8,11184.0,70.6627,70.8121,70.6066,70.8121,11184.0
2022-03-16 12:30:00,75.79,76.01,75.74,75.89,15702.0,70.8028,71.0083,70.7561,70.8962,15702.0
2022-03-16 12:35:00,75.86,75.97,75.7,75.87,10318.0,70.8682,70.971,70.7187,70.8775,10318.0
2022-03-16 12:40:00,75.78,76.02,75.78,75.96,15462.0,70.7935,71.0177,70.7935,70.9616,15462.0
2022-03-16 12:45:00,75.93,75.98,75.39,75.52,15678.0,70.9336,70.9803,70.4291,70.5506,15678.0
2022-03-16 12:50:00,75.55,75.58,75.4,75.51,11882.0,70.5786,70.6066,70.4385,70.5412,11882.0
2022-03-16 12:55:00,75.49,75.74,75.48,75.68,17998.0,70.5225,70.7561,70.5132,70.7,17998.0
2022-03-16 13:00:00,75.74,75.85,75.52,75.58,44776.0,70.7561,70.8589,70.5506,70.6066,44776.0
2022-03-16 13:05:00,75.58,75.63,75.36,75.39,17630.0,70.6066,70.6533,70.4011,70.4291,17630.0
2022-03-16 13:10:00,75.36,75.49,75.26,75.44,19294.0,70.4011,70.5225,70.3077,70.4758,19294.0
2022-03-16 13:15:00,75.45,75.46,75.36,75.41,14950.0,70.4852,70.4945,70.4011,70.4478,14950.0
2022-03-16 13:20:00,75.41,75.52,75.32,75.49,22192.0,70.4478,70.5506,70.3637,70.5225,22192.0
2022-03-16 13:25:00,75.5,75.67,75.46,75.67,32188.0,70.5319,70.6907,70.4945,70.6907,32188.0
2022-03-16 13:30:00,75.64,75.88,75.64,75.77,17082.0,70.6627,70.8869,70.6627,70.7841,17082.0
2022-03-16 13:35:00,75.78,75.91,75.72,75.82,19742.0,70.7935,70.9149,70.7374,70.8308,19742.0
2022-03-16 13:40:00,75.82,75.86,75.73,75.85,16852.0,70.8308,70.8682,70.7468,70.8589,16852.0
2022-03-16 13:45:00,75.85,76.02,75.83,75.89,24448.0,70.8589,71.0177,70.8402,70.8962,24448.0
2022-03-16 13:50:00,75.92,76.04,75.89,76.01,27870.0,70.9243,71.0364,70.8962,71.0083,27870.0
2022-03-16 13:55:00,76.01,76.02,75.71,75.72,27152.0,71.0083,71.0177,70.7281,70.7374,27152.0
2022-03-16 14:00:00,75.66,75.71,75.01,75.19,35806.0,70.6814,70.7281,70.0741,70.2423,35806.0
2022-03-16 14:05:00,75.19,75.19,74.73,74.8,80072.0,70.2423,70.2423,69.8126,69.878,80072.0
2022-03-16 14:10:00,74.67,74.81,74.27,74.33,29412.0,69.7565,69.8873,69.3828,69.4389,29412.0
2022-03-16 14:15:00,74.33,74.82,74.21,74.77,30734.0,69.4389,69.8966,69.3268,69.8499,30734.0
2022-03-16 14:20:00,74.89,74.89,74.54,74.54,31536.0,69.962,69.962,69.6351,69.6351,31536.0
2022-03-16 14:25:00,74.57,74.72,74.42,74.58,41310.0,69.6631,69.8032,69.523,69.6724,41310.0
2022-03-16 14:30:00,74.59,74.63,73.98,74.14,42864.0,69.6818,69.7191,69.1119,69.2614,42864.0
2022-03-16 14:35:00,74.13,74.79,74.03,74.75,27294.0,69.252,69.8686,69.1586,69.8312,27294.0
2022-03-16 14:40:00,74.83,75.16,74.75,75.12,23538.0,69.906,70.2143,69.8312,70.1769,23538.0
2022-03-16 14:45:00,75.13,75.57,75.06,75.54,30562.0,70.1862,70.5973,70.1208,70.5693,30562.0
2022-03-16 14:50:00,75.48,75.88,75.46,75.88,35844.0,70.5132,70.8869,70.4945,70.8869,35844.0
2022-03-16 14:55:00,75.86,76.01,75.57,75.69,29658.0,70.8682,71.0083,70.5973,70.7094,29658.0
2022-03-16 15:00:00,75.71,76.0,75.5,75.97,27964.0,70.7281,70.999,70.5319,70.971,27964.0
2022-03-16 15:05:00,75.97,76.07,75.71,75.9,75184.0,70.971,71.0644,70.7281,70.9056,75184.0
2022-03-16 15:10:00,75.86,76.03,75.78,75.97,52442.0,70.8682,71.027,70.7935,70.971,52442.0
2022-03-16 15:15:00,76.0,76.05,75.83,76.0,59040.0,70.999,71.0457,70.8402,70.999,59040.0
2022-03-16 15:20:00,76.0,76.21,75.96,76.04,38782.0,70.999,71.1952,70.9616,71.0364,38782.0
2022-03-16 15:25:00,76.1,76.27,76.03,76.16,35440.0,71.0924,71.2512,71.027,71.1485,35440.0
2022-03-16 15:30:00,76.27,76.32,76.03,76.08,35052.0,71.2512,71.2979,71.027,71.0737,35052.0
2022-03-16 15:35:00,76.07,76.14,75.81,76.11,56036.0,71.0644,71.1298,70.8215,71.1017,56036.0
2022-03-16 15:40:00,76.11,76.4,76.04,76.18,88816.0,71.1017,71.3727,71.0364,71.1671,88816.0
2022-03-16 15:45:00,76.22,76.42,76.08,76.3,65746.0,71.2045,71.3914,71.0737,71.2792,65746.0
2022-03-16 15:50:00,76.33,76.41,76.11,76.19,90232.0,71.3073,71.382,71.1017,71.1765,90232.0
2022-03-16 15:55:00,76.16,76.72,76.03,76.31,290964.0,71.1485,71.6716,71.027,71.2886,290964.0
2022-03-17 09:30:00,83.73,83.83,81.8,82.75,405156.0,78.2203,78.3138,76.4173,77.3048,405156.0
2022-03-17 09:35:00,82.75,83.5,80.1,80.23,306200.0,77.3048,78.0055,74.8292,74.9506,306200.0
2022-03-17 09:40:00,80.29,80.45,79.25,79.77,150934.0,75.0067,75.1562,74.0351,74.5209,150934.0
2022-03-17 09:45:00,79.74,80.18,78.0,78.65,284820.0,74.4929,74.9039,72.8674,73.4746,284820.0
2022-03-17 09:50:00,78.64,82.5,78.43,82.09,294606.0,73.4653,77.0713,73.2691,76.6882,294606.0
2022-03-17 09:55:00,82.2,82.52,81.72,82.07,290870.0,76.791,77.09,76.3426,76.6696,290870.0
2022-03-17 10:00:00,81.96,82.51,81.96,82.35,167958.0,76.5668,77.0806,76.5668,76.9311,167958.0
2022-03-17 10:05:00,82.38,82.75,80.98,81.21,136994.0,76.9592,77.3048,75.6513,75.8662,136994.0
2022-03-17 10:10:00,81.3,81.36,79.7,79.86,107746.0,75.9502,76.0063,74.4555,74.605,107746.0
2022-03-17 10:15:00,79.82,79.82,77.51,77.51,241470.0,74.5676,74.5676,72.4096,72.4096,241470.0
2022-03-17 10:20:00,77.63,78.83,77.38,78.69,228806.0,72.5217,73.6428,72.2882,73.512,228806.0
2022-03-17 10:25:00,78.76,78.76,77.39,77.97,133334.0,73.5774,73.5774,72.2975,72.8394,133334.0
2022-03-17 10:30:00,77.75,78.23,77.13,77.35,60690.0,72.6338,73.0822,72.0546,72.2602,60690.0
2022-03-17 10:35:00,77.31,78.33,77.06,78.16,72054.0,72.2228,73.1757,71.9892,73.0169,72054.0
2022-03-17 10:40:00,78.22,78.63,77.33,77.78,52354.0,73.0729,73.4559,72.2415,72.6619,52354.0
2022-03-17 10:45:00,77.79,77.79,77.08,77.39,74072.0,72.6712,72.6712,72.0079,72.2975,74072.0
2022-03-17 10:50:00,77.57,78.08,77.24,77.75,48594.0,72.4657,72.9421,72.1574,72.6338,48594.0
2022-03-17 10:55:00,77.82,78.22,77.67,77.96,53478.0,72.6992,73.0729,72.5591,72.83,53478.0
2022-03-17 11:00:00,78.03,78.03,76.63,76.97,76972.0,72.8954,72.8954,71.5875,71.9052,76972.0
2022-03-17 11:05:00,76.96,77.3,76.85,77.22,68344.0,71.8958,72.2134,71.7931,72.1387,68344.0
2022-03-17 11:10:00,77.3,77.58,76.56,76.6,126312.0,72.2134,72.475,71.5221,71.5595,126312.0
2022-03-17 11:15:00,76.71,76.97,76.35,76.85,113838.0,71.6623,71.9052,71.326,71.7931,113838.0
2022-03-17 11:20:00,76.77,77.19,76.69,76.83,61230.0,71.7183,72.1107,71.6436,71.7744,61230.0
2022-03-17 11:25:00,76.83,76.84,76.42,76.55,45442.0,71.7744,71.7837,71.3914,71.5128,45442.0
2022-03-17 11:30:00,76.55,76.63,76.28,76.3,75132.0,71.5128,71.5875,71.2606,71.2792,75132.0
2022-03-17 11:35:00,76.4,77.75,75.91,77.52,154260.0,71.3727,72.6338,70.9149,72.419,154260.0
2022-03-17 11:40:00,77.49,78.2,77.17,78.15,109104.0,72.3909,73.0542,72.092,73.0075,109104.0
2022-03-17 11:45:00,78.15,78.29,77.13,77.29,83904.0,73.0075,73.1383,72.0546,72.2041,83904.0
2022-03-17 11:50:00,77.29,77.9,77.18,77.78,45410.0,72.2041,72.774,72.1013,72.6619,45410.0
2022-03-17 11:55:00,77.78,77.8,77.44,77.7,20888.0,72.6619,72.6805,72.3442,72.5871,20888.0
2022-03-17 12:00:00,77.64,78.39,77.64,78.24,59852.0,72.5311,73.2317,72.5311,73.0916,59852.0
2022-03-17 12:05:00,78.32,78.4,78.01,78.13,23094.0,73.1663,73.2411,72.8767,72.9888,23094.0
2022-03-17 12:10:00,78.11,78.28,77.76,77.98,30144.0,72.9701,73.129,72.6432,72.8487,30144.0
2022-03-17 12:15:00,77.97,78.33,77.83,78.29,29846.0,72.8394,73.1757,72.7086,73.1383,29846.0
2022-03-17 12:20:00,78.36,78.71,78.25,78.25,55670.0,73.2037,73.5307,73.1009,73.1009,55670.0
2022-03-17 12:25:00,78.19,78.64,78.03,78.44,52668.0,73.0449,73.4653,72.8954,73.2784,52668.0
2022-03-17 12:30:00,78.5,78.6,78.22,78.48,31626.0,73.3345,73.4279,73.0729,73.3158,31626.0
2022-03-17 12:35:00,78.4,78.52,78.13,78.24,16628.0,73.2411,73.3532,72.9888,73.0916,16628.0
2022-03-17 12:40:00,78.24,78.77,78.0,78.77,42314.0,73.0916,73.5867,72.8674,73.5867,42314.0
2022-03-17 12:45:00,78.73,79.0,78.54,78.71,74064.0,73.5493,73.8016,73.3718,73.5307,74064.0
2022-03-17 12:50:00,78.64,78.95,78.64,78.79,15238.0,73.4653,73.7549,73.4653,73.6054,15238.0
2022-03-17 12:55:00,78.79,79.28,78.79,79.12,40914.0,73.6054,74.0632,73.6054,73.9137,40914.0
2022-03-17 13:00:00,79.08,79.25,78.94,79.21,50110.0,73.8763,74.0351,73.7455,73.9978,50110.0
2022-03-17 13:05:00,79.17,79.28,78.79,78.89,23558.0,73.9604,74.0632,73.6054,73.6988,23558.0
2022-03-17 13:10:00,78.85,78.92,78.25,78.33,30742.0,73.6614,73.7268,73.1009,73.1757,30742.0
2022-03-17 13:15:00,78.33,78.48,78.23,78.36,22634.0,73.1757,73.3158,73.0822,73.2037,22634.0
2022-03-17 13:20:00,78.35,78.87,78.1,78.82,71466.0,73.1944,73.6801,72.9608,73.6334,71466.0
2022-03-17 13:25:00,78.82,79.27,78.78,79.17,51022.0,73.6334,74.0538,73.5961,73.9604,51022.0
2022-03-17 13:30:00,79.17,79.67,79.16,79.27,59330.0,73.9604,74.4275,73.9511,74.0538,59330.0
2022-03-17 13:35:00,79.27,79.53,79.21,79.28,42996.0,74.0538,74.2967,73.9978,74.0632,42996.0
2022-03-17 13:40:00,79.31,79.48,79.23,79.35,37298.0,74.0912,74.25,74.0164,74.1285,37298.0
2022-03-17 13:45:00,79.39,80.23,79.38,80.09,74730.0,74.1659,74.9506,74.1566,74.8199,74730.0
2022-03-17 13:50:00,80.05,80.18,79.62,79.62,79512.0,74.7825,74.9039,74.3808,74.3808,79512.0
2022-03-17 13:55:00,79.65,79.82,79.57,79.63,30782.0,74.4088,74.5676,74.3341,74.3901,30782.0
2022-03-17 14:00:00,79.68,79.94,79.5,79.9,65010.0,74.4368,74.6797,74.2687,74.6424,65010.0
2022-03-17 14:05:00,79.91,79.94,79.7,79.82,30938.0,74.6517,74.6797,74.4555,74.5676,30938.0
2022-03-17 14:10:00,79.86,80.21,79.81,80.19,39130.0,74.605,74.932,74.5583,74.9133,39130.0
2022-03-17 14:15:00,80.25,80.39,79.83,79.86,46132.0,74.9693,75.1001,74.577,74.605,46132.0
2022-03-17 14:20:00,79.84,80.0,79.76,79.85,25322.0,74.5863,74.7358,74.5116,74.5956,25322.0
2022-03-17 14:25:00,79.83,80.08,79.83,79.86,33210.0,74.577,74.8105,74.577,74.605,33210.0
2022-03-17 14:30:00,79.86,80.07,79.86,79.92,20346.0,74.605,74.8012,74.605,74.661,20346.0
2022-03-17 14:35:00,79.92,80.03,79.85,80.0,23204.0,74.661,74.7638,74.5956,74.7358,23204.0
2022-03-17 14:40:00,80.0,80.04,79.86,80.03,23248.0,74.7358,74.7731,74.605,74.7638,23248.0
2022-03-17 14:45:00,79.97,80.01,79.76,79.92,28884.0,74.7078,74.7451,74.5116,74.661,28884.0
2022-03-17 14:50:00,79.92,80.01,79.87,79.89,26398.0,74.661,74.7451,74.6143,74.633,26398.0
2022-03-17 14:55:00,79.95,80.0,79.77,79.77,47676.0,74.6891,74.7358,74.5209,74.5209,47676.0
2022-03-17 15:00:00,79.72,79.95,79.72,79.92,30540.0,74.4742,74.6891,74.4742,74.661,30540.0
2022-03-17 15:05:00,79.92,80.24,79.91,80.14,66156.0,74.661,74.96,74.6517,74.8666,66156.0
2022-03-17 15:10:00,80.14,80.16,79.53,79.64,62832.0,74.8666,74.8852,74.2967,74.3995,62832.0
2022-03-17 15:15:00,79.61,79.66,79.39,79.59,88098.0,74.3714,74.4181,74.1659,74.3528,88098.0
2022-03-17 15:20:00,79.6,79.79,79.42,79.66,36050.0,74.3621,74.5396,74.1939,74.4181,36050.0
2022-03-17 15:25:00,79.67,79.82,79.51,79.75,53322.0,74.4275,74.5676,74.278,74.5022,53322.0
2022-03-17 15:30:00,79.78,80.07,79.6,80.05,83754.0,74.5303,74.8012,74.3621,74.7825,83754.0
2022-03-17 15:35:00,80.05,80.26,79.96,80.11,89094.0,74.7825,74.9787,74.6984,74.8385,89094.0
2022-03-17 15:40:00,80.16,80.44,80.02,80.21,94052.0,74.8852,75.1468,74.7545,74.932,94052.0
2022-03-17 15:45:00,80.2,80.42,80.14,80.41,80436.0,74.9226,75.1281,74.8666,75.1188,80436.0
2022-03-17 15:50:00,80.41,80.47,80.06,80.21,159808.0,75.1188,75.1748,74.7918,74.932,159808.0
2022-03-17 15:55:00,80.22,80.37,80.13,80.36,297938.0,74.9413,75.0814,74.8572,75.0721,297938.0
2022-03-18 09:30:00,80.15,81.45,80.0,81.19,171308.0,74.8759,76.0904,74.7358,75.8475,171308.0
2022-03-18 09:35:00,81.25,81.39,80.81,81.16,22702.0,75.9035,76.0343,75.4925,75.8194,22702.0
2022-03-18 09:40:00,80.9,81.36,80.57,81.36,46926.0,75.5766,76.0063,75.2683,76.0063,46926.0
2022-03-18 09:45:00,81.19,81.42,80.89,81.29,60744.0,75.8475,76.0623,75.5672,75.9409,60744.0
2022-03-18 09:50:00,81.26,81.26,80.17,80.29,23812.0,75.9129,75.9129,74.8946,75.0067,23812.0
2022-03-18 09:55:00,80.21,81.17,80.01,80.94,25174.0,74.932,75.8288,74.7451,75.6139,25174.0
2022-03-18 10:00:00,80.92,81.76,80.92,81.67,31442.0,75.5952,76.38,75.5952,76.2959,31442.0
2022-03-18 10:05:00,81.71,82.04,81.64,81.92,42330.0,76.3333,76.6415,76.2679,76.5294,42330.0
2022-03-18 10:10:00,81.89,82.25,81.89,82.19,26296.0,76.5014,76.8377,76.5014,76.7817,26296.0
2022-03-18 10:15:00,82.07,82.07,81.57,81.57,14372.0,76.6696,76.6696,76.2025,76.2025,14372.0
2022-03-18 10:20:00,81.57,81.87,81.13,81.38,32158.0,76.2025,76.4827,75.7914,76.025,32158.0
2022-03-18 10:25:00,81.49,81.7,81.11,81.11,18292.0,76.1277,76.3239,75.7727,75.7727,18292.0
2022-03-18 10:30:00,81.06,81.47,81.02,81.2,13648.0,75.726,76.109,75.6887,75.8568,13648.0
2022-03-18 10:35:00,81.2,81.25,81.04,81.04,6228.0,75.8568,75.9035,75.7073,75.7073,6228.0
2022-03-18 10:40:00,81.11,81.11,80.44,80.72,35404.0,75.7727,75.7727,75.1468,75.4084,35404.0
2022-03-18 10:45:00,80.81,80.87,80.59,80.64,9820.0,75.4925,75.5485,75.287,75.3337,9820.0
2022-03-18 10:50:00,80.57,80.76,80.45,80.76,14338.0,75.2683,75.4458,75.1562,75.4458,14338.0
2022-03-18 10:55:00,80.76,81.09,80.76,80.96,12336.0,75.4458,75.7541,75.4458,75.6326,12336.0
2022-03-18 11:00:00,80.97,81.03,80.59,80.64,7906.0,75.6419,75.698,75.287,75.3337,7906.0
2022-03-18 11:05:00,80.57,80.61,80.3,80.52,9834.0,75.2683,75.3056,75.016,75.2216,9834.0
2022-03-18 11:10:00,80.44,80.53,80.05,80.5,64260.0,75.1468,75.2309,74.7825,75.2029,64260.0
2022-03-18 11:15:00,80.45,80.56,80.39,80.53,14828.0,75.1562,75.2589,75.1001,75.2309,14828.0
2022-03-18 11:20:00,80.61,80.83,80.43,80.79,8898.0,75.3056,75.5112,75.1375,75.4738,8898.0
2022-03-18 11:25:00,80.83,80.83,80.37,80.47,12562.0,75.5112,75.5112,75.0814,75.1748,12562.0
2022-03-18 11:30:00,80.47,80.53,79.92,79.94,21034.0,75.1748,75.2309,74.661,74.6797,21034.0
2022-03-18 11:35:00,79.85,80.52,79.85,80.27,21102.0,74.5956,75.2216,74.5956,74.988,21102.0
2022-03-18 11:40:00,80.23,80.23,80.0,80.07,14158.0,74.9506,74.9506,74.7358,74.8012,14158.0
2022-03-18 11:45:00,79.99,80.14,79.95,80.1,10988.0,74.7264,74.8666,74.6891,74.8292,10988.0
2022-03-18 11:50:00,80.14,80.42,80.14,80.21,10890.0,74.8666,75.1281,74.8666,74.932,10890.0
2022-03-18 11:55:00,80.21,80.26,80.14,80.14,5546.0,74.932,74.9787,74.8666,74.8666,5546.0
2022-03-18 12:00:00,80.23,80.26,80.13,80.26,6448.0,74.9506,74.9787,74.8572,74.9787,6448.0
2022-03-18 12:05:00,80.22,80.3,80.16,80.16,8126.0,74.9413,75.016,74.8852,74.8852,8126.0
2022-03-18 12:10:00,80.11,80.23,80.11,80.2,9160.0,74.8385,74.9506,74.8385,74.9226,9160.0
2022-03-18 12:15:00,80.22,80.49,80.22,80.49,61388.0,74.9413,75.1935,74.9413,75.1935,61388.0
2022-03-18 12:20:00,80.41,80.41,80.25,80.25,37404.0,75.1188,75.1188,74.9693,74.9693,37404.0
2022-03-18 12:25:00,80.23,80.23,79.97,80.01,8360.0,74.9506,74.9506,74.7078,74.7451,8360.0
2022-03-18 12:30:00,80.01,80.23,79.96,80.23,5192.0,74.7451,74.9506,74.6984,74.9506,5192.0
2022-03-18 12:35:00,80.18,80.43,80.08,80.35,46914.0,74.9039,75.1375,74.8105,75.0627,46914.0
2022-03-18 12:40:00,80.44,80.86,80.43,80.82,9726.0,75.1468,75.5392,75.1375,75.5018,9726.0
2022-03-18 12:45:00,80.89,80.92,80.53,80.57,14082.0,75.5672,75.5952,75.2309,75.2683,14082.0
2022-03-18 12:50:00,80.67,80.91,80.61,80.91,7424.0,75.3617,75.5859,75.3056,75.5859,7424.0
2022-03-18 12:55:00,80.9,81.23,80.9,81.1,14502.0,75.5766,75.8848,75.5766,75.7634,14502.0
2022-03-18 13:00:00,81.15,81.23,80.98,81.03,6358.0,75.8101,75.8848,75.6513,75.698,6358.0
2022-03-18 13:05:00,80.99,81.36,80.98,81.17,10002.0,75.6606,76.0063,75.6513,75.8288,10002.0
2022-03-18 13:10:00,81.24,81.55,81.22,81.33,21440.0,75.8942,76.1838,75.8755,75.9783,21440.0
2022-03-18 13:15:00,81.38,81.44,81.2,81.2,10624.0,76.025,76.081,75.8568,75.8568,10624.0
2022-03-18 13:20:00,81.25,81.45,81.17,81.41,6442.0,75.9035,76.0904,75.8288,76.053,6442.0
2022-03-18 13:25:00,81.42,81.52,81.35,81.35,13696.0,76.0623,76.1558,75.9969,75.9969,13696.0
2022-03-18 13:30:00,81.36,81.53,81.3,81.45,12598.0,76.0063,76.1651,75.9502,76.0904,12598.0
2022-03-18 13:35:00,81.41,81.46,81.32,81.41,20086.0,76.053,76.0997,75.9689,76.053,20086.0
2022-03-18 13:40:00,81.35,81.57,81.3,81.51,6138.0,75.9969,76.2025,75.9502,76.1464,6138.0
2022-03-18 13:45:00,81.58,81.67,81.46,81.46,17596.0,76.2118,76.2959,76.0997,76.0997,17596.0
2022-03-18 13:50:00,81.5,81.56,81.45,81.53,5484.0,76.1371,76.1931,76.0904,76.1651,5484.0
2022-03-18 13:55:00,81.48,81.63,81.46,81.6,20910.0,76.1184,76.2585,76.0997,76.2305,20910.0
2022-03-18 14:00:00,81.6,81.92,81.51,81.51,19752.0,76.2305,76.5294,76.1464,76.1464,19752.0
2022-03-18 14:05:00,81.5,81.64,81.49,81.58,5216.0,76.1371,76.2679,76.1277,76.2118,5216.0
2022-03-18 14:10:00,81.57,81.7,81.57,81.59,13230.0,76.2025,76.3239,76.2025,76.2211,13230.0
2022-03-18 14:15:00,81.62,81.89,81.55,81.89,40296.0,76.2492,76.5014,76.1838,76.5014,40296.0
2022-03-18 14:20:00,81.91,82.0,81.77,82.0,27110.0,76.5201,76.6042,76.3893,76.6042,27110.0
2022-03-18 14:25:00,81.92,82.0,81.4,81.56,45480.0,76.5294,76.6042,76.0437,76.1931,45480.0
2022-03-18 14:30:00,81.52,81.52,81.37,81.39,12804.0,76.1558,76.1558,76.0156,76.0343,12804.0
2022-03-18 14:35:00,81.44,81.58,81.13,81.13,16552.0,76.081,76.2118,75.7914,75.7914,16552.0
2022-03-18 14:40:00,81.23,81.23,80.83,81.22,21862.0,75.8848,75.8848,75.5112,75.8755,21862.0
2022-03-18 14:45:00,81.22,81.42,81.09,81.42,21888.0,75.8755,76.0623,75.7541,76.0623,21888.0
2022-03-18 14:50:00,81.38,81.61,81.36,81.5,19832.0,76.025,76.2398,76.0063,76.1371,19832.0
2022-03-18 14:55:00,81.5,81.71,81.47,81.6,14046.0,76.1371,76.3333,76.109,76.2305,14046.0
2022-03-18 15:00:00,81.62,81.79,81.57,81.76,7654.0,76.2492,76.408,76.2025,76.38,7654.0
2022-03-18 15:05:00,81.74,81.95,81.72,81.91,17718.0,76.3613,76.5575,76.3426,76.5201,17718.0
2022-03-18 15:10:00,81.92,82.02,81.89,82.0,9754.0,76.5294,76.6229,76.5014,76.6042,9754.0
2022-03-18 15:15:00,82.05,82.19,81.97,82.19,15700.0,76.6509,76.7817,76.5761,76.7817,15700.0
2022-03-18 15:20:00,82.19,82.44,82.19,82.2,60498.0,76.7817,77.0152,76.7817,76.791,60498.0
2022-03-18 15:25:00,82.21,82.21,81.77,81.97,20738.0,76.8004,76.8004,76.3893,76.5761,20738.0
2022-03-18 15:30:00,81.98,82.21,81.98,82.11,15846.0,76.5855,76.8004,76.5855,76.7069,15846.0
2022-03-18 15:35:00,82.11,82.28,82.05,82.24,21900.0,76.7069,76.8657,76.6509,76.8284,21900.0
2022-03-18 15:40:00,82.24,82.5,82.17,82.47,51062.0,76.8284,77.0713,76.763,77.0432,51062.0
2022-03-18 15:45:00,82.47,82.51,81.9,81.9,109370.0,77.0432,77.0806,76.5108,76.5108,109370.0
2022-03-18 15:50:00,81.9,82.44,81.69,82.41,78392.0,76.5108,77.0152,76.3146,76.9872,78392.0
2022-03-18 15:55:00,82.45,82.53,82.03,82.04,231688.0,77.0246,77.0993,76.6322,76.6415,231688.0
2022-03-21 09:30:00,82.14,82.57,82.07,82.57,35476.0,76.735,77.1367,76.6696,77.1367,35476.0
2022-03-21 09:35:00,82.5,82.85,81.79,82.22,34052.0,77.0713,77.3982,76.408,76.8097,34052.0
2022-03-21 09:40:00,82.25,82.38,81.7,81.75,20672.0,76.8377,76.9592,76.3239,76.3706,20672.0
2022-03-21 09:45:00,81.82,81.82,81.17,81.32,9730.0,76.436,76.436,75.8288,75.9689,9730.0
2022-03-21 09:50:00,81.3,81.64,81.26,81.49,12534.0,75.9502,76.2679,75.9129,76.1277,12534.0
2022-03-21 09:55:00,81.45,81.92,81.39,81.56,14820.0,76.0904,76.5294,76.0343,76.1931,14820.0
2022-03-21 10:00:00,81.64,81.82,81.61,81.7,10472.0,76.2679,76.436,76.2398,76.3239,10472.0
2022-03-21 10:05:00,81.64,81.64,80.83,81.03,60590.0,76.2679,76.2679,75.5112,75.698,60590.0
2022-03-21 10:10:00,81.01,81.23,80.65,80.71,17252.0,75.6793,75.8848,75.343,75.3991,17252.0
2022-03-21 10:15:00,80.66,80.73,80.01,80.16,57890.0,75.3523,75.4177,74.7451,74.8852,57890.0
2022-03-21 10:20:00,80.14,80.17,79.82,80.02,20396.0,74.8666,74.8946,74.5676,74.7545,20396.0
2022-03-21 10:25:00,80.03,80.03,79.54,79.55,13472.0,74.7638,74.7638,74.306,74.3154,13472.0
2022-03-21 10:30:00,79.51,79.62,79.02,79.11,32124.0,74.278,74.3808,73.8203,73.9043,32124.0
2022-03-21 10:35:00,79.06,79.27,78.61,79.27,25504.0,73.8576,74.0538,73.4372,74.0538,25504.0
2022-03-21 10:40:00,79.25,79.53,78.99,79.53,17730.0,74.0351,74.2967,73.7922,74.2967,17730.0
2022-03-21 10:45:00,79.45,80.27,79.42,80.27,38882.0,74.222,74.988,74.1939,74.988,38882.0
2022-03-21 10:50:00,80.27,80.41,80.0,80.09,10400.0,74.988,75.1188,74.7358,74.8199,10400.0
2022-03-21 10:55:00,80.05,80.63,80.03,80.63,19844.0,74.7825,75.3243,74.7638,75.3243,19844.0
2022-03-21 11:00:00,80.56,80.57,80.08,80.1,5662.0,75.2589,75.2683,74.8105,74.8292,5662.0
2022-03-21 11:05:00,80.17,80.5,80.15,80.36,9780.0,74.8946,75.2029,74.8759,75.0721,9780.0
2022-03-21 11:10:00,80.3,80.48,80.22,80.23,6560.0,75.016,75.1842,74.9413,74.9506,6560.0
2022-03-21 11:15:00,80.23,80.62,80.11,80.55,7616.0,74.9506,75.315,74.8385,75.2496,7616.0
2022-03-21 11:20:00,80.5,80.5,80.29,80.33,8348.0,75.2029,75.2029,75.0067,75.0441,8348.0
2022-03-21 11:25:00,80.38,80.61,80.38,80.5,7026.0,75.0908,75.3056,75.0908,75.2029,7026.0
2022-03-21 11:30:00,80.47,80.54,80.39,80.46,3816.0,75.1748,75.2402,75.1001,75.1655,3816.0
2022-03-21 11:35:00,80.43,80.64,80.43,80.43,28744.0,75.1375,75.3337,75.1375,75.1375,28744.0
2022-03-21 11:40:00,80.53,80.54,80.38,80.38,10182.0,75.2309,75.2402,75.0908,75.0908,10182.0
2022-03-21 11:45:00,80.52,80.53,80.29,80.29,5564.0,75.2216,75.2309,75.0067,75.0067,5564.0
2022-03-21 11:50:00,80.37,80.55,80.33,80.42,11316.0,75.0814,75.2496,75.0441,75.1281,11316.0
2022-03-21 11:55:00,80.4,80.57,80.28,80.28,7508.0,75.1095,75.2683,74.9974,74.9974,7508.0
2022-03-21 12:00:00,80.31,80.36,80.13,80.28,8664.0,75.0254,75.0721,74.8572,74.9974,8664.0
2022-03-21 12:05:00,80.34,80.39,80.26,80.32,8066.0,75.0534,75.1001,74.9787,75.0347,8066.0
2022-03-21 12:10:00,80.26,80.33,79.94,80.22,16190.0,74.9787,75.0441,74.6797,74.9413,16190.0
2022-03-21 12:15:00,80.21,80.21,79.94,80.11,14324.0,74.932,74.932,74.6797,74.8385,14324.0
2022-03-21 12:20:00,80.15,80.31,79.97,79.99,23648.0,74.8759,75.0254,74.7078,74.7264,23648.0
2022-03-21 12:25:00,79.98,80.28,79.97,80.17,6692.0,74.7171,74.9974,74.7078,74.8946,6692.0
2022-03-21 12:30:00,80.15,80.15,79.53,79.7,13158.0,74.8759,74.8759,74.2967,74.4555,13158.0
2022-03-21 12:35:00,79.64,79.64,79.22,79.33,14524.0,74.3995,74.3995,74.0071,74.1099,14524.0
2022-03-21 12:40:00,79.41,79.61,79.34,79.61,12386.0,74.1846,74.3714,74.1192,74.3714,12386.0
2022-03-21 12:45:00,79.61,79.9,79.53,79.82,24282.0,74.3714,74.6424,74.2967,74.5676,24282.0
2022-03-21 12:50:00,79.8,79.81,79.41,79.45,10240.0,74.5489,74.5583,74.1846,74.222,10240.0
2022-03-21 12:55:00,79.51,79.54,79.22,79.28,8860.0,74.278,74.306,74.0071,74.0632,8860.0
2022-03-21 13:00:00,79.2,79.42,78.95,79.06,18588.0,73.9884,74.1939,73.7549,73.8576,18588.0
2022-03-21 13:05:00,79.06,79.45,79.05,79.07,12556.0,73.8576,74.222,73.8483,73.867,12556.0
2022-03-21 13:10:00,79.15,79.23,78.99,79.17,17108.0,73.9417,74.0164,73.7922,73.9604,17108.0
2022-03-21 13:15:00,79.08,79.11,78.72,78.79,18388.0,73.8763,73.9043,73.54,73.6054,18388.0
2022-03-21 13:20:00,78.86,78.95,78.61,78.77,18900.0,73.6708,73.7549,73.4372,73.5867,18900.0
2022-03-21 13:25:00,78.75,78.91,78.5,78.66,29286.0,73.568,73.7175,73.3345,73.484,29286.0
2022-03-21 13:30:00,78.61,78.69,78.5,78.61,19966.0,73.4372,73.512,73.3345,73.4372,19966.0
2022-03-21 13:35:00,78.54,78.68,78.46,78.48,33962.0,73.3718,73.5026,73.2971,73.3158,33962.0
2022-03-21 13:40:00,78.53,78.61,78.32,78.36,17084.0,73.3625,73.4372,73.1663,73.2037,17084.0
2022-03-21 13:45:00,78.41,78.46,78.1,78.26,16790.0,73.2504,73.2971,72.9608,73.1103,16790.0
2022-03-21 13:50:00,78.3,78.58,78.2,78.28,120500.0,73.1476,73.4092,73.0542,73.129,120500.0
2022-03-21 13:55:00,78.32,78.41,78.24,78.35,21736.0,73.1663,73.2504,73.0916,73.1944,21736.0
2022-03-21 14:00:00,78.35,78.46,78.25,78.35,40380.0,73.1944,73.2971,73.1009,73.1944,40380.0
2022-03-21 14:05:00,78.37,78.83,78.25,78.71,16800.0,73.213,73.6428,73.1009,73.5307,16800.0
2022-03-21 14:10:00,78.79,78.79,78.39,78.39,25938.0,73.6054,73.6054,73.2317,73.2317,25938.0
2022-03-21 14:15:00,78.35,78.56,78.35,78.47,17020.0,73.1944,73.3905,73.1944,73.3065,17020.0
2022-03-21 14:20:00,78.51,78.81,78.39,78.58,154460.0,73.3438,73.6241,73.2317,73.4092,154460.0
2022-03-21 14:25:00,78.53,78.73,78.51,78.66,20232.0,73.3625,73.5493,73.3438,73.484,20232.0
2022-03-21 14:30:00,78.6,78.64,78.28,78.31,13326.0,73.4279,73.4653,73.129,73.157,13326.0
2022-03-21 14:35:00,78.37,78.39,78.22,78.31,14236.0,73.213,73.2317,73.0729,73.157,14236.0
2022-03-21 14:40:00,78.25,78.3,78.1,78.3,21530.0,73.1009,73.1476,72.9608,73.1476,21530.0
2022-03-21 14:45:00,78.3,78.98,78.3,78.96,32414.0,73.1476,73.7829,73.1476,73.7642,32414.0
2022-03-21 14:50:00,78.95,79.05,78.76,78.87,39924.0,73.7549,73.8483,73.5774,73.6801,39924.0
2022-03-21 14:55:00,78.95,78.95,78.58,78.64,20244.0,73.7549,73.7549,73.4092,73.4653,20244.0
2022-03-21 15:00:00,78.6,78.6,78.35,78.42,10838.0,73.4279,73.4279,73.1944,73.2597,10838.0
2022-03-21 15:05:00,78.48,78.57,78.4,78.49,14552.0,73.3158,73.3999,73.2411,73.3251,14552.0
2022-03-21 15:10:00,78.52,78.61,78.42,78.51,15364.0,73.3532,73.4372,73.2597,73.3438,15364.0
2022-03-21 15:15:00,78.53,78.63,78.35,78.35,13012.0,73.3625,73.4559,73.1944,73.1944,13012.0
2022-03-21 15:20:00,78.31,78.58,78.25,78.53,18192.0,73.157,73.4092,73.1009,73.3625,18192.0
2022-03-21 15:25:00,78.5,78.8,78.43,78.48,38532.0,73.3345,73.6147,73.2691,73.3158,38532.0
2022-03-21 15:30:00,78.54,79.08,78.42,78.92,66632.0,73.3718,73.8763,73.2597,73.7268,66632.0
2022-03-21 15:35:00,78.8,79.03,78.79,78.92,16088.0,73.6147,73.8296,73.6054,73.7268,16088.0
2022-03-21 15:40:00,78.91,79.02,78.76,78.91,20466.0,73.7175,73.8203,73.5774,73.7175,20466.0
2022-03-21 15:45:00,78.92,79.0,78.66,78.72,34040.0,73.7268,73.8016,73.484,73.54,34040.0
2022-03-21 15:50:00,78.65,78.96,78.63,78.8,44748.0,73.4746,73.7642,73.4559,73.6147,44748.0
2022-03-21 15:55:00,78.85,79.34,78.81,79.3,100816.0,73.6614,74.1192,73.6241,74.0818,100816.0
2022-03-22 09:30:00,79.95,80.58,79.55,79.74,33988.0,74.6891,75.2776,74.3154,74.4929,33988.0
2022-03-22 09:35:00,79.85,80.28,79.57,80.2,10932.0,74.5956,74.9974,74.3341,74.9226,10932.0
2022-03-22 09:40:00,80.14,80.51,79.9,80.33,10062.0,74.8666,75.2122,74.6424,75.0441,10062.0
2022-03-22 09:45:00,80.36,80.36,79.64,80.06,14358.0,75.0721,75.0721,74.3995,74.7918,14358.0
2022-03-22 09:50:00,80.13,80.41,79.77,80.22,25752.0,74.8572,75.1188,74.5209,74.9413,25752.0
2022-03-22 09:55:00,80.37,80.37,80.0,80.28,6128.0,75.0814,75.0814,74.7358,74.9974,6128.0
2022-03-22 10:00:00,80.26,80.49,79.89,79.93,32864.0,74.9787,75.1935,74.633,74.6704,32864.0
2022-03-22 10:05:00,80.02,80.05,79.32,79.64,25320.0,74.7545,74.7825,74.1005,74.3995,25320.0
2022-03-22 10:10:00,79.53,79.75,79.33,79.46,9400.0,74.2967,74.5022,74.1099,74.2313,9400.0
2022-03-22 10:15:00,79.38,79.43,79.14,79.25,14626.0,74.1566,74.2033,73.9324,74.0351,14626.0
2022-03-22 10:20:00,79.3,79.3,79.01,79.14,16410.0,74.0818,74.0818,73.8109,73.9324,16410.0
2022-03-22 10:25:00,79.17,79.24,78.98,79.07,41640.0,73.9604,74.0258,73.7829,73.867,41640.0
2022-03-22 10:30:00,79.11,79.33,79.01,79.25,47752.0,73.9043,74.1099,73.8109,74.0351,47752.0
2022-03-22 10:35:00,79.27,79.27,78.62,78.64,23298.0,74.0538,74.0538,73.4466,73.4653,23298.0
2022-03-22 10:40:00,78.57,78.88,78.57,78.88,12464.0,73.3999,73.6895,73.3999,73.6895,12464.0
2022-03-22 10:45:00,78.92,78.94,78.6,78.6,13730.0,73.7268,73.7455,73.4279,73.4279,13730.0
2022-03-22 10:50:00,78.64,78.8,78.48,78.67,25770.0,73.4653,73.6147,73.3158,73.4933,25770.0
2022-03-22 10:55:00,78.64,78.81,78.6,78.7,23466.0,73.4653,73.6241,73.4279,73.5213,23466.0
2022-03-22 11:00:00,78.82,78.82,78.44,78.5,10288.0,73.6334,73.6334,73.2784,73.3345,10288.0
2022-03-22 11:05:00,78.59,78.8,78.44,78.8,17914.0,73.4186,73.6147,73.2784,73.6147,17914.0
2022-03-22 11:10:00,78.81,78.9,78.58,78.71,12414.0,73.6241,73.7082,73.4092,73.5307,12414.0
2022-03-22 11:15:00,78.66,78.71,78.51,78.71,15662.0,73.484,73.5307,73.3438,73.5307,15662.0
2022-03-22 11:20:00,78.7,78.79,78.52,78.76,29764.0,73.5213,73.6054,73.3532,73.5774,29764.0
2022-03-22 11:25:00,78.74,78.86,78.51,78.53,21710.0,73.5587,73.6708,73.3438,73.3625,21710.0
2022-03-22 11:30:00,78.5,78.55,78.24,78.55,25374.0,73.3345,73.3812,73.0916,73.3812,25374.0
2022-03-22 11:35:00,78.71,78.71,78.45,78.53,10474.0,73.5307,73.5307,73.2878,73.3625,10474.0
2022-03-22 11:40:00,78.49,78.61,78.33,78.33,11756.0,73.3251,73.4372,73.1757,73.1757,11756.0
2022-03-22 11:45:00,78.23,78.39,78.23,78.3,8894.0,73.0822,73.2317,73.0822,73.1476,8894.0
2022-03-22 11:50:00,78.3,78.58,78.29,78.44,12410.0,73.1476,73.4092,73.1383,73.2784,12410.0
2022-03-22 11:55:00,78.51,78.56,78.39,78.47,5130.0,73.3438,73.3905,73.2317,73.3065,5130.0
2022-03-22 12:00:00,78.54,78.59,78.19,78.21,13128.0,73.3718,73.4186,73.0449,73.0636,13128.0
2022-03-22 12:05:00,78.24,78.48,78.24,78.45,13206.0,73.0916,73.3158,73.0916,73.2878,13206.0
2022-03-22 12:10:00,78.42,78.51,78.24,78.49,11642.0,73.2597,73.3438,73.0916,73.3251,11642.0
2022-03-22 12:15:00,78.52,78.52,78.36,78.41,35000.0,73.3532,73.3532,73.2037,73.2504,35000.0
2022-03-22 12:20:00,78.41,78.49,78.32,78.36,14364.0,73.2504,73.3251,73.1663,73.2037,14364.0
2022-03-22 12:25:00,78.36,78.36,77.98,78.1,39886.0,73.2037,73.2037,72.8487,72.9608,39886.0
2022-03-22 12:30:00,78.11,78.21,78.0,78.21,8486.0,72.9701,73.0636,72.8674,73.0636,8486.0
2022-03-22 12:35:00,78.35,78.45,78.19,78.37,47246.0,73.1944,73.2878,73.0449,73.213,47246.0
2022-03-22 12:40:00,78.35,78.53,78.33,78.47,6828.0,73.1944,73.3625,73.1757,73.3065,6828.0
2022-03-22 12:45:00,78.43,78.67,78.37,78.67,11970.0,73.2691,73.4933,73.213,73.4933,11970.0
2022-03-22 12:50:00,78.7,78.81,78.63,78.65,14552.0,73.5213,73.6241,73.4559,73.4746,14552.0
2022-03-22 12:55:00,78.68,78.7,78.54,78.7,10458.0,73.5026,73.5213,73.3718,73.5213,10458.0
2022-03-22 13:00:00,78.75,78.88,78.71,78.88,8482.0,73.568,73.6895,73.5307,73.6895,8482.0
2022-03-22 13:05:00,78.86,79.04,78.85,78.85,13988.0,73.6708,73.8389,73.6614,73.6614,13988.0
2022-03-22 13:10:00,78.91,78.96,78.81,78.94,8356.0,73.7175,73.7642,73.6241,73.7455,8356.0
2022-03-22 13:15:00,78.9,78.98,78.82,78.82,9460.0,73.7082,73.7829,73.6334,73.6334,9460.0
2022-03-22 13:20:00,78.82,78.95,78.76,78.89,13426.0,73.6334,73.7549,73.5774,73.6988,13426.0
2022-03-22 13:25:00,78.87,78.99,78.87,78.87,12098.0,73.6801,73.7922,73.6801,73.6801,12098.0
2022-03-22 13:30:00,78.91,78.93,78.71,78.83,11058.0,73.7175,73.7362,73.5307,73.6428,11058.0
2022-03-22 13:35:00,78.86,78.93,78.83,78.83,12268.0,73.6708,73.7362,73.6428,73.6428,12268.0
2022-03-22 13:40:00,78.83,78.89,78.71,78.77,22466.0,73.6428,73.6988,73.5307,73.5867,22466.0
2022-03-22 13:45:00,78.77,78.89,78.74,78.89,37786.0,73.5867,73.6988,73.5587,73.6988,37786.0
2022-03-22 13:50:00,78.92,79.2,78.92,79.2,24814.0,73.7268,73.9884,73.7268,73.9884,24814.0
2022-03-22 13:55:00,79.26,79.26,78.84,78.96,59542.0,74.0445,74.0445,73.6521,73.7642,59542.0
2022-03-22 14:00:00,78.97,78.97,78.7,78.73,39336.0,73.7736,73.7736,73.5213,73.5493,39336.0
2022-03-22 14:05:00,78.78,78.97,78.7,78.97,41070.0,73.5961,73.7736,73.5213,73.7736,41070.0
2022-03-22 14:10:00,78.98,79.02,78.8,78.83,11738.0,73.7829,73.8203,73.6147,73.6428,11738.0
2022-03-22 14:15:00,78.78,78.88,78.76,78.85,15644.0,73.5961,73.6895,73.5774,73.6614,15644.0
2022-03-22 14:20:00,78.77,78.94,78.75,78.84,8866.0,73.5867,73.7455,73.568,73.6521,8866.0
2022-03-22 14:25:00,78.82,78.95,78.72,78.83,7790.0,73.6334,73.7549,73.54,73.6428,7790.0
2022-03-22 14:30:00,78.87,79.27,78.84,79.24,26516.0,73.6801,74.0538,73.6521,74.0258,26516.0
2022-03-22 14:35:00,79.2,79.31,79.15,79.28,10002.0,73.9884,74.0912,73.9417,74.0632,10002.0
2022-03-22 14:40:00,79.29,79.35,79.1,79.11,8456.0,74.0725,74.1285,73.895,73.9043,8456.0
2022-03-22 14:45:00,79.11,79.16,79.03,79.12,8228.0,73.9043,73.9511,73.8296,73.9137,8228.0
2022-03-22 14:50:00,79.11,79.19,78.89,79.11,20578.0,73.9043,73.9791,73.6988,73.9043,20578.0
2022-03-22 14:55:00,79.12,79.17,79.01,79.04,12100.0,73.9137,73.9604,73.8109,73.8389,12100.0
2022-03-22 15:00:00,79.03,79.06,78.85,78.91,14792.0,73.8296,73.8576,73.6614,73.7175,14792.0
2022-03-22 15:05:00,78.88,79.05,78.87,79.05,16080.0,73.6895,73.8483,73.6801,73.8483,16080.0
2022-03-22 15:10:00,79.0,79.0,78.72,78.9,12798.0,73.8016,73.8016,73.54,73.7082,12798.0
2022-03-22 15:15:00,78.94,78.95,78.81,78.84,11172.0,73.7455,73.7549,73.6241,73.6521,11172.0
2022-03-22 15:20:00,78.88,78.88,78.66,78.78,5464.0,73.6895,73.6895,73.484,73.5961,5464.0
2022-03-22 15:25:00,78.78,78.78,78.65,78.72,8984.0,73.5961,73.5961,73.4746,73.54,8984.0
2022-03-22 15:30:00,78.69,78.72,78.61,78.71,8960.0,73.512,73.54,73.4372,73.5307,8960.0
2022-03-22 15:35:00,78.67,78.76,78.6,78.69,19530.0,73.4933,73.5774,73.4279,73.512,19530.0
2022-03-22 15:40:00,78.66,78.91,78.65,78.9,22524.0,73.484,73.7175,73.4746,73.7082,22524.0
2022-03-22 15:45:00,78.88,78.95,78.82,78.83,41700.0,73.6895,73.7549,73.6334,73.6428,41700.0
2022-03-22 15:50:00,78.86,78.92,78.61,78.61,42762.0,73.6708,73.7268,73.4372,73.4372,42762.0
2022-03-22 15:55:00,78.64,78.89,78.6,78.89,106628.0,73.4653,73.6988,73.4279,73.6988,106628.0
2022-03-23 09:30:00,77.5,78.53,77.01,77.02,24942.0,72.4003,73.3625,71.9425,71.9519,24942.0
2022-03-23 09:35:00,77.08,77.36,76.19,76.2,64436.0,72.0079,72.2695,71.1765,71.1858,64436.0
2022-03-23 09:40:00,76.35,76.82,76.24,76.39,45414.0,71.326,71.765,71.2232,71.3633,45414.0
2022-03-23 09:45:00,76.41,76.5,75.92,75.92,30662.0,71.382,71.4661,70.9243,70.9243,30662.0
2022-03-23 09:50:00,75.85,76.07,75.7,76.07,26996.0,70.8589,71.0644,70.7187,71.0644,26996.0
2022-03-23 09:55:00,76.17,76.22,75.74,75.75,9734.0,71.1578,71.2045,70.7561,70.7654,9734.0
2022-03-23 10:00:00,75.79,76.48,75.79,76.08,39126.0,70.8028,71.4474,70.8028,71.0737,39126.0
2022-03-23 10:05:00,76.07,76.69,76.03,76.69,24668.0,71.0644,71.6436,71.027,71.6436,24668.0
2022-03-23 10:10:00,76.67,77.25,76.42,77.25,47626.0,71.6249,72.1667,71.3914,72.1667,47626.0
2022-03-23 10:15:00,77.35,77.4,77.22,77.4,21468.0,72.2602,72.3069,72.1387,72.3069,21468.0
2022-03-23 10:20:00,77.45,77.54,77.0,77.11,12536.0,72.3536,72.4377,71.9332,72.0359,12536.0
2022-03-23 10:25:00,77.12,77.22,76.92,77.22,13660.0,72.0453,72.1387,71.8584,72.1387,13660.0
2022-03-23 10:30:00,77.11,77.2,77.04,77.04,20260.0,72.0359,72.12,71.9706,71.9706,20260.0
2022-03-23 10:35:00,77.01,77.25,76.95,77.25,11438.0,71.9425,72.1667,71.8865,72.1667,11438.0
2022-03-23 10:40:00,77.19,77.35,76.97,77.0,13238.0,72.1107,72.2602,71.9052,71.9332,13238.0
2022-03-23 10:45:00,76.97,76.97,76.45,76.64,27868.0,71.9052,71.9052,71.4194,71.5969,27868.0
2022-03-23 10:50:00,76.81,76.91,76.56,76.56,14878.0,71.7557,71.8491,71.5221,71.5221,14878.0
2022-03-23 10:55:00,76.59,76.83,76.56,76.58,17414.0,71.5502,71.7744,71.5221,71.5408,17414.0
2022-03-23 11:00:00,76.54,76.87,76.53,76.86,11524.0,71.5035,71.8117,71.4941,71.8024,11524.0
2022-03-23 11:05:00,76.83,76.96,76.75,76.75,12994.0,71.7744,71.8958,71.6996,71.6996,12994.0
2022-03-23 11:10:00,76.64,76.72,76.39,76.4,15192.0,71.5969,71.6716,71.3633,71.3727,15192.0
2022-03-23 11:15:00,76.39,76.6,76.33,76.6,19330.0,71.3633,71.5595,71.3073,71.5595,19330.0
2022-03-23 11:20:00,76.59,76.63,76.32,76.35,12118.0,71.5502,71.5875,71.2979,71.326,12118.0
2022-03-23 11:25:00,76.32,76.43,76.17,76.28,22250.0,71.2979,71.4007,71.1578,71.2606,22250.0
2022-03-23 11:30:00,76.26,76.36,76.23,76.23,11472.0,71.2419,71.3353,71.2139,71.2139,11472.0
2022-03-23 11:35:00,76.21,76.51,76.2,76.38,17814.0,71.1952,71.4754,71.1858,71.354,17814.0
2022-03-23 11:40:00,76.33,76.51,76.07,76.26,28116.0,71.3073,71.4754,71.0644,71.2419,28116.0
2022-03-23 11:45:00,76.22,76.41,75.86,75.98,29196.0,71.2045,71.382,70.8682,70.9803,29196.0
2022-03-23 11:50:00,75.95,76.2,75.95,76.14,16800.0,70.9523,71.1858,70.9523,71.1298,16800.0
2022-03-23 11:55:00,76.11,76.17,76.05,76.11,21424.0,71.1017,71.1578,71.0457,71.1017,21424.0
2022-03-23 12:00:00,76.11,76.33,76.01,76.07,38068.0,71.1017,71.3073,71.0083,71.0644,38068.0
2022-03-23 12:05:00,76.07,76.11,75.7,75.86,21922.0,71.0644,71.1017,70.7187,70.8682,21922.0
2022-03-23 12:10:00,75.89,75.91,75.63,75.83,32664.0,70.8962,70.9149,70.6533,70.8402,32664.0
2022-03-23 12:15:00,75.84,76.04,75.8,75.9,17652.0,70.8495,71.0364,70.8121,70.9056,17652.0
2022-03-23 12:20:00,75.98,76.06,75.7,75.7,14758.0,70.9803,71.055,70.7187,70.7187,14758.0
2022-03-23 12:25:00,75.74,75.78,75.3,75.42,27700.0,70.7561,70.7935,70.345,70.4572,27700.0
2022-03-23 12:30:00,75.42,75.56,75.2,75.44,36552.0,70.4572,70.5879,70.2516,70.4758,36552.0
2022-03-23 12:35:00,75.38,75.43,75.17,75.2,25890.0,70.4198,70.4665,70.2236,70.2516,25890.0
2022-03-23 12:40:00,75.22,75.26,74.96,74.99,35064.0,70.2703,70.3077,70.0274,70.0554,35064.0
2022-03-23 12:45:00,74.92,75.22,74.92,75.08,39234.0,69.9901,70.2703,69.9901,70.1395,39234.0
2022-03-23 12:50:00,75.08,75.13,74.95,75.02,33188.0,70.1395,70.1862,70.0181,70.0835,33188.0
2022-03-23 12:55:00,75.0,75.27,75.0,75.16,14942.0,70.0648,70.317,70.0648,70.2143,14942.0
2022-03-23 13:00:00,75.12,75.17,74.8,74.8,28594.0,70.1769,70.2236,69.878,69.878,28594.0
2022-03-23 13:05:00,74.84,75.05,74.66,75.0,34630.0,69.9153,70.1115,69.7472,70.0648,34630.0
2022-03-23 13:10:00,74.96,75.09,74.91,75.01,28298.0,70.0274,70.1489,69.9807,70.0741,28298.0
2022-03-23 13:15:00,75.05,75.08,74.85,74.88,32114.0,70.1115,70.1395,69.9247,69.9527,32114.0
2022-03-23 13:20:00,74.89,74.93,74.78,74.82,25292.0,69.962,69.9994,69.8593,69.8966,25292.0
2022-03-23 13:25:00,74.84,74.96,74.81,74.92,42574.0,69.9153,70.0274,69.8873,69.9901,42574.0
2022-03-23 13:30:00,74.89,74.94,74.64,74.69,35620.0,69.962,70.0087,69.7285,69.7752,35620.0
2022-03-23 13:35:00,74.7,75.13,74.69,75.06,34996.0,69.7845,70.1862,69.7752,70.1208,34996.0
2022-03-23 13:40:00,75.06,75.13,74.82,74.82,19586.0,70.1208,70.1862,69.8966,69.8966,19586.0
2022-03-23 13:45:00,74.81,74.86,74.69,74.81,30636.0,69.8873,69.934,69.7752,69.8873,30636.0
2022-03-23 13:50:00,74.81,75.08,74.71,75.08,20488.0,69.8873,70.1395,69.7939,70.1395,20488.0
2022-03-23 13:55:00,75.17,75.29,75.03,75.28,18330.0,70.2236,70.3357,70.0928,70.3264,18330.0
2022-03-23 14:00:00,75.3,75.4,75.16,75.28,29888.0,70.345,70.4385,70.2143,70.3264,29888.0
2022-03-23 14:05:00,75.27,75.27,74.89,74.89,24052.0,70.317,70.317,69.962,69.962,24052.0
2022-03-23 14:10:00,74.85,74.91,74.81,74.89,8892.0,69.9247,69.9807,69.8873,69.962,8892.0
2022-03-23 14:15:00,74.81,74.81,74.64,74.72,12470.0,69.8873,69.8873,69.7285,69.8032,12470.0
2022-03-23 14:20:00,74.7,74.78,74.67,74.71,12856.0,69.7845,69.8593,69.7565,69.7939,12856.0
2022-03-23 14:25:00,74.71,74.79,74.56,74.71,14282.0,69.7939,69.8686,69.6537,69.7939,14282.0
2022-03-23 14:30:00,74.7,74.72,74.58,74.6,17232.0,69.7845,69.8032,69.6724,69.6911,17232.0
2022-03-23 14:35:00,74.58,74.86,74.58,74.86,19890.0,69.6724,69.934,69.6724,69.934,19890.0
2022-03-23 14:40:00,74.85,74.91,74.76,74.91,10922.0,69.9247,69.9807,69.8406,69.9807,10922.0
2022-03-23 14:45:00,74.88,74.95,74.84,74.89,13132.0,69.9527,70.0181,69.9153,69.962,13132.0
2022-03-23 14:50:00,74.86,74.92,74.66,74.7,16278.0,69.934,69.9901,69.7472,69.7845,16278.0
2022-03-23 14:55:00,74.74,74.81,74.54,74.55,12870.0,69.8219,69.8873,69.6351,69.6444,12870.0
2022-03-23 15:00:00,74.55,74.75,74.54,74.71,15594.0,69.6444,69.8312,69.6351,69.7939,15594.0
2022-03-23 15:05:00,74.69,74.69,74.58,74.58,7134.0,69.7752,69.7752,69.6724,69.6724,7134.0
2022-03-23 15:10:00,74.59,74.61,74.44,74.51,25420.0,69.6818,69.7005,69.5416,69.607,25420.0
2022-03-23 15:15:00,74.53,74.53,74.36,74.39,17578.0,69.6257,69.6257,69.4669,69.4949,17578.0
2022-03-23 15:20:00,74.41,74.54,74.36,74.53,16600.0,69.5136,69.6351,69.4669,69.6257,16600.0
2022-03-23 15:25:00,74.5,74.72,74.41,74.62,16520.0,69.5977,69.8032,69.5136,69.7098,16520.0
2022-03-23 15:30:00,74.58,74.63,74.47,74.49,36564.0,69.6724,69.7191,69.5697,69.5883,36564.0
2022-03-23 15:35:00,74.49,74.65,74.46,74.54,22682.0,69.5883,69.7378,69.5603,69.6351,22682.0
2022-03-23 15:40:00,74.55,74.58,74.38,74.58,30682.0,69.6444,69.6724,69.4856,69.6724,30682.0
2022-03-23 15:45:00,74.57,74.85,74.57,74.63,34624.0,69.6631,69.9247,69.6631,69.7191,34624.0
2022-03-23 15:50:00,74.53,74.53,74.31,74.35,56090.0,69.6257,69.6257,69.4202,69.4576,56090.0
2022-03-23 15:55:00,74.35,74.51,74.26,74.45,174194.0,69.4576,69.607,69.3735,69.551,174194.0
2022-03-24 09:30:00,73.89,74.17,73.59,73.73,30900.0,69.0278,69.2894,68.7476,68.8784,30900.0
2022-03-24 09:35:00,73.7,73.79,72.89,73.06,45752.0,68.8503,68.9344,68.0936,68.2524,45752.0
2022-03-24 09:40:00,72.96,73.42,72.91,73.16,97082.0,68.159,68.5888,68.1123,68.3459,97082.0
2022-03-24 09:45:00,73.18,73.18,72.61,72.75,44852.0,68.3646,68.3646,67.8321,67.9628,44852.0
2022-03-24 09:50:00,72.63,73.17,72.56,73.04,37474.0,67.8507,68.3552,67.7853,68.2338,37474.0
2022-03-24 09:55:00,73.08,73.3,72.86,73.08,53778.0,68.2711,68.4767,68.0656,68.2711,53778.0
2022-03-24 10:00:00,73.11,73.53,73.1,73.16,9660.0,68.2992,68.6915,68.2898,68.3459,9660.0
2022-03-24 10:05:00,73.21,73.31,72.68,72.68,40398.0,68.3926,68.486,67.8975,67.8975,40398.0
2022-03-24 10:10:00,72.7,72.73,72.42,72.54,34710.0,67.9161,67.9442,67.6546,67.7667,34710.0
2022-03-24 10:15:00,72.47,72.72,72.31,72.63,33824.0,67.7013,67.9348,67.5518,67.8507,33824.0
2022-03-24 10:20:00,72.61,72.89,72.53,72.63,28910.0,67.8321,68.0936,67.7573,67.8507,28910.0
2022-03-24 10:25:00,72.63,72.85,72.55,72.8,22756.0,67.8507,68.0563,67.776,68.0096,22756.0
2022-03-24 10:30:00,72.73,72.89,72.55,72.87,13546.0,67.9442,68.0936,67.776,68.075,13546.0
2022-03-24 10:35:00,72.81,72.98,72.62,72.75,9342.0,68.0189,68.1777,67.8414,67.9628,9342.0
2022-03-24 10:40:00,72.67,72.88,72.54,72.83,10366.0,67.8881,68.0843,67.7667,68.0376,10366.0
2022-03-24 10:45:00,72.85,72.96,72.75,72.75,7874.0,68.0563,68.159,67.9628,67.9628,7874.0
2022-03-24 10:50:00,72.74,72.8,72.58,72.77,16682.0,67.9535,68.0096,67.804,67.9815,16682.0
2022-03-24 10:55:00,72.81,72.84,72.6,72.66,8796.0,68.0189,68.0469,67.8227,67.8788,8796.0
2022-03-24 11:00:00,72.6,72.86,72.6,72.67,7232.0,67.8227,68.0656,67.8227,67.8881,7232.0
2022-03-24 11:05:00,72.75,72.84,72.63,72.8,8298.0,67.9628,68.0469,67.8507,68.0096,8298.0
2022-03-24 11:10:00,72.72,72.92,72.67,72.77,11056.0,67.9348,68.1217,67.8881,67.9815,11056.0
2022-03-24 11:15:00,72.71,72.8,72.61,72.78,16338.0,67.9255,68.0096,67.8321,67.9909,16338.0
2022-03-24 11:20:00,72.78,72.98,72.72,72.89,12728.0,67.9909,68.1777,67.9348,68.0936,12728.0
2022-03-24 11:25:00,72.94,73.13,72.85,73.13,45774.0,68.1403,68.3178,68.0563,68.3178,45774.0
2022-03-24 11:30:00,73.19,73.25,73.08,73.22,21508.0,68.3739,68.4299,68.2711,68.4019,21508.0
2022-03-24 11:35:00,73.21,73.25,73.17,73.21,5044.0,68.3926,68.4299,68.3552,68.3926,5044.0
2022-03-24 11:40:00,73.2,73.22,73.13,73.15,13768.0,68.3832,68.4019,68.3178,68.3365,13768.0
2022-03-24 11:45:00,73.13,73.16,73.05,73.08,8194.0,68.3178,68.3459,68.2431,68.2711,8194.0
2022-03-24 11:50:00,73.11,73.12,73.04,73.09,11516.0,68.2992,68.3085,68.2338,68.2805,11516.0
2022-03-24 11:55:00,73.08,73.17,73.06,73.09,6804.0,68.2711,68.3552,68.2524,68.2805,6804.0
2022-03-24 12:00:00,73.08,73.08,72.78,72.81,49222.0,68.2711,68.2711,67.9909,68.0189,49222.0
2022-03-24 12:05:00,72.82,73.0,72.81,72.91,23360.0,68.0282,68.1964,68.0189,68.1123,23360.0
2022-03-24 12:10:00,72.96,72.97,72.82,72.83,7794.0,68.159,68.1684,68.0282,68.0376,7794.0
2022-03-24 12:15:00,72.83,72.94,72.65,72.89,35244.0,68.0376,68.1403,67.8694,68.0936,35244.0
2022-03-24 12:20:00,73.03,73.07,72.74,72.89,54132.0,68.2244,68.2618,67.9535,68.0936,54132.0
2022-03-24 12:25:00,72.85,72.96,72.83,72.92,2028.0,68.0563,68.159,68.0376,68.1217,2028.0
2022-03-24 12:30:00,72.98,72.98,72.9,72.9,1402.0,68.1777,68.1777,68.103,68.103,1402.0
2022-03-24 12:35:00,72.86,73.11,72.83,73.1,18378.0,68.0656,68.2992,68.0376,68.2898,18378.0
2022-03-24 12:40:00,73.02,73.08,73.0,73.05,3732.0,68.2151,68.2711,68.1964,68.2431,3732.0
2022-03-24 12:45:00,73.05,73.08,72.98,73.02,7036.0,68.2431,68.2711,68.1777,68.2151,7036.0
2022-03-24 12:50:00,73.02,73.22,73.02,73.11,8302.0,68.2151,68.4019,68.2151,68.2992,8302.0
2022-03-24 12:55:00,73.13,73.3,73.11,73.27,16406.0,68.3178,68.4767,68.2992,68.4486,16406.0
2022-03-24 13:00:00,73.27,73.4,73.11,73.15,8220.0,68.4486,68.5701,68.2992,68.3365,8220.0
2022-03-24 13:05:00,73.13,73.26,73.1,73.1,14866.0,68.3178,68.4393,68.2898,68.2898,14866.0
2022-03-24 13:10:00,73.19,73.21,73.08,73.11,5124.0,68.3739,68.3926,68.2711,68.2992,5124.0
2022-03-24 13:15:00,73.11,73.24,73.11,73.22,5526.0,68.2992,68.4206,68.2992,68.4019,5526.0
2022-03-24 13:20:00,73.25,73.25,73.05,73.05,9704.0,68.4299,68.4299,68.2431,68.2431,9704.0
2022-03-24 13:25:00,73.02,73.16,72.89,72.97,7760.0,68.2151,68.3459,68.0936,68.1684,7760.0
2022-03-24 13:30:00,72.95,72.98,72.91,72.98,9120.0,68.1497,68.1777,68.1123,68.1777,9120.0
2022-03-24 13:35:00,72.96,73.13,72.94,73.13,5284.0,68.159,68.3178,68.1403,68.3178,5284.0
2022-03-24 13:40:00,73.14,73.35,73.14,73.33,4252.0,68.3272,68.5234,68.3272,68.5047,4252.0
2022-03-24 13:45:00,73.29,73.45,73.26,73.38,8894.0,68.4673,68.6168,68.4393,68.5514,8894.0
2022-03-24 13:50:00,73.34,73.43,73.21,73.25,5960.0,68.514,68.5981,68.3926,68.4299,5960.0
2022-03-24 13:55:00,73.25,73.32,73.21,73.28,11752.0,68.4299,68.4953,68.3926,68.458,11752.0
2022-03-24 14:00:00,73.31,73.36,73.26,73.34,8048.0,68.486,68.5327,68.4393,68.514,8048.0
2022-03-24 14:05:00,73.3,73.3,73.19,73.22,8062.0,68.4767,68.4767,68.3739,68.4019,8062.0
2022-03-24 14:10:00,73.25,73.25,73.1,73.1,6202.0,68.4299,68.4299,68.2898,68.2898,6202.0
2022-03-24 14:15:00,73.08,73.17,73.01,73.02,3934.0,68.2711,68.3552,68.2057,68.2151,3934.0
2022-03-24 14:20:00,72.98,72.98,72.92,72.94,9594.0,68.1777,68.1777,68.1217,68.1403,9594.0
2022-03-24 14:25:00,72.96,72.97,72.88,72.95,6544.0,68.159,68.1684,68.0843,68.1497,6544.0
2022-03-24 14:30:00,72.95,73.04,72.88,73.04,9204.0,68.1497,68.2338,68.0843,68.2338,9204.0
2022-03-24 14:35:00,73.03,73.03,72.88,72.99,10798.0,68.2244,68.2244,68.0843,68.1871,10798.0
2022-03-24 14:40:00,73.04,73.13,73.03,73.13,29932.0,68.2338,68.3178,68.2244,68.3178,29932.0
2022-03-24 14:45:00,73.14,73.14,73.01,73.02,4108.0,68.3272,68.3272,68.2057,68.2151,4108.0
2022-03-24 14:50:00,73.08,73.17,73.07,73.12,7684.0,68.2711,68.3552,68.2618,68.3085,7684.0
2022-03-24 14:55:00,73.11,73.23,73.11,73.21,6832.0,68.2992,68.4113,68.2992,68.3926,6832.0
2022-03-24 15:00:00,73.17,73.23,73.1,73.22,7304.0,68.3552,68.4113,68.2898,68.4019,7304.0
2022-03-24 15:05:00,73.21,73.27,73.16,73.24,8962.0,68.3926,68.4486,68.3459,68.4206,8962.0
2022-03-24 15:10:00,73.22,73.29,73.14,73.29,15744.0,68.4019,68.4673,68.3272,68.4673,15744.0
2022-03-24 15:15:00,73.29,73.41,73.28,73.41,13160.0,68.4673,68.5794,68.458,68.5794,13160.0
2022-03-24 15:20:00,73.46,73.6,73.45,73.57,11262.0,68.6261,68.7569,68.6168,68.7289,11262.0
2022-03-24 15:25:00,73.6,73.61,73.33,73.33,15114.0,68.7569,68.7663,68.5047,68.5047,15114.0
2022-03-24 15:30:00,73.36,73.46,73.29,73.46,20850.0,68.5327,68.6261,68.4673,68.6261,20850.0
2022-03-24 15:35:00,73.45,73.47,73.32,73.36,14470.0,68.6168,68.6355,68.4953,68.5327,14470.0
2022-03-24 15:40:00,73.38,73.42,73.31,73.39,22568.0,68.5514,68.5888,68.486,68.5607,22568.0
2022-03-24 15:45:00,73.39,73.39,73.22,73.35,35902.0,68.5607,68.5607,68.4019,68.5234,35902.0
2022-03-24 15:50:00,73.35,73.41,73.2,73.36,47142.0,68.5234,68.5794,68.3832,68.5327,47142.0
2022-03-24 15:55:00,73.33,73.46,73.3,73.37,136124.0,68.5047,68.6261,68.4767,68.542,136124.0
2022-03-25 09:30:00,74.09,74.09,73.31,73.4,27324.0,69.2147,69.2147,68.486,68.5701,27324.0
2022-03-25 09:35:00,73.31,73.39,72.21,72.21,31032.0,68.486,68.5607,67.4584,67.4584,31032.0
2022-03-25 09:40:00,72.3,72.82,72.08,72.08,52384.0,67.5425,68.0282,67.3369,67.3369,52384.0
2022-03-25 09:45:00,72.23,72.5,72.02,72.28,50530.0,67.4771,67.7293,67.2809,67.5238,50530.0
2022-03-25 09:50:00,72.19,72.61,72.13,72.41,35726.0,67.4397,67.8321,67.3836,67.6452,35726.0
2022-03-25 09:55:00,72.4,72.42,71.67,72.06,83956.0,67.6359,67.6546,66.9539,67.3183,83956.0
2022-03-25 10:00:00,72.05,72.39,71.85,72.33,9296.0,67.3089,67.6265,67.1221,67.5705,9296.0
2022-03-25 10:05:00,72.41,72.45,72.02,72.05,21728.0,67.6452,67.6826,67.2809,67.3089,21728.0
2022-03-25 10:10:00,72.05,72.08,71.81,71.81,14208.0,67.3089,67.3369,67.0847,67.0847,14208.0
2022-03-25 10:15:00,71.86,72.06,71.71,71.97,23548.0,67.1314,67.3183,66.9913,67.2342,23548.0
2022-03-25 10:20:00,72.02,72.38,72.0,72.07,33800.0,67.2809,67.6172,67.2622,67.3276,33800.0
2022-03-25 10:25:00,72.07,72.29,71.87,72.04,37718.0,67.3276,67.5331,67.1408,67.2996,37718.0
2022-03-25 10:30:00,72.16,72.78,72.1,72.78,27260.0,67.4117,67.9909,67.3556,67.9909,27260.0
2022-03-25 10:35:00,72.74,72.94,72.74,72.93,15734.0,67.9535,68.1403,67.9535,68.131,15734.0
2022-03-25 10:40:00,72.98,73.11,72.73,72.81,21186.0,68.1777,68.2992,67.9442,68.0189,21186.0
2022-03-25 10:45:00,72.77,73.3,72.7,73.26,26126.0,67.9815,68.4767,67.9161,68.4393,26126.0
2022-03-25 10:50:00,73.26,73.43,73.14,73.14,30526.0,68.4393,68.5981,68.3272,68.3272,30526.0
2022-03-25 10:55:00,73.05,73.21,72.99,73.21,12584.0,68.2431,68.3926,68.1871,68.3926,12584.0
2022-03-25 11:00:00,73.26,73.32,72.92,73.01,14256.0,68.4393,68.4953,68.1217,68.2057,14256.0
2022-03-25 11:05:00,72.97,73.07,72.81,72.81,11848.0,68.1684,68.2618,68.0189,68.0189,11848.0
2022-03-25 11:10:00,72.75,72.79,72.52,72.57,28708.0,67.9628,68.0002,67.748,67.7947,28708.0
2022-03-25 11:15:00,72.57,72.94,72.57,72.61,21228.0,67.7947,68.1403,67.7947,67.8321,21228.0
2022-03-25 11:20:00,72.66,72.72,72.38,72.38,19056.0,67.8788,67.9348,67.6172,67.6172,19056.0
2022-03-25 11:25:00,72.44,72.45,72.08,72.17,63762.0,67.6732,67.6826,67.3369,67.421,63762.0
2022-03-25 11:30:00,72.17,72.46,72.11,72.39,36076.0,67.421,67.6919,67.365,67.6265,36076.0
2022-03-25 11:35:00,72.36,72.47,72.2,72.26,13498.0,67.5985,67.7013,67.449,67.5051,13498.0
2022-03-25 11:40:00,72.31,72.75,72.25,72.75,37220.0,67.5518,67.9628,67.4957,67.9628,37220.0
2022-03-25 11:45:00,72.74,72.81,72.65,72.8,5440.0,67.9535,68.0189,67.8694,68.0096,5440.0
2022-03-25 11:50:00,72.89,73.04,72.89,72.98,6188.0,68.0936,68.2338,68.0936,68.1777,6188.0
2022-03-25 11:55:00,73.0,73.04,72.84,72.97,11408.0,68.1964,68.2338,68.0469,68.1684,11408.0
2022-03-25 12:00:00,73.02,73.02,72.77,72.84,4600.0,68.2151,68.2151,67.9815,68.0469,4600.0
2022-03-25 12:05:00,72.85,73.14,72.83,73.06,9004.0,68.0563,68.3272,68.0376,68.2524,9004.0
2022-03-25 12:10:00,73.06,73.14,72.97,73.08,24424.0,68.2524,68.3272,68.1684,68.2711,24424.0
2022-03-25 12:15:00,73.13,73.38,73.0,73.29,53224.0,68.3178,68.5514,68.1964,68.4673,53224.0
2022-03-25 12:20:00,73.25,73.58,73.14,73.58,48700.0,68.4299,68.7382,68.3272,68.7382,48700.0
2022-03-25 12:25:00,73.6,73.73,73.45,73.72,29538.0,68.7569,68.8784,68.6168,68.869,29538.0
2022-03-25 12:30:00,73.71,73.71,73.46,73.58,9506.0,68.8597,68.8597,68.6261,68.7382,9506.0
2022-03-25 12:35:00,73.58,73.65,73.52,73.61,33246.0,68.7382,68.8036,68.6822,68.7663,33246.0
2022-03-25 12:40:00,73.65,73.76,73.65,73.7,6262.0,68.8036,68.9064,68.8036,68.8503,6262.0
2022-03-25 12:45:00,73.67,73.78,73.57,73.57,9220.0,68.8223,68.9251,68.7289,68.7289,9220.0
2022-03-25 12:50:00,73.58,73.58,73.16,73.16,17976.0,68.7382,68.7382,68.3459,68.3459,17976.0
2022-03-25 12:55:00,73.12,73.14,73.01,73.12,16312.0,68.3085,68.3272,68.2057,68.3085,16312.0
2022-03-25 13:00:00,73.17,73.17,72.99,72.99,9524.0,68.3552,68.3552,68.1871,68.1871,9524.0
2022-03-25 13:05:00,72.94,73.13,72.93,73.05,5270.0,68.1403,68.3178,68.131,68.2431,5270.0
2022-03-25 13:10:00,73.02,73.06,72.85,72.93,8626.0,68.2151,68.2524,68.0563,68.131,8626.0
2022-03-25 13:15:00,72.98,73.11,72.91,73.11,32050.0,68.1777,68.2992,68.1123,68.2992,32050.0
2022-03-25 13:20:00,73.08,73.14,72.89,72.9,18878.0,68.2711,68.3272,68.0936,68.103,18878.0
2022-03-25 13:25:00,72.91,72.96,72.81,72.92,18622.0,68.1123,68.159,68.0189,68.1217,18622.0
2022-03-25 13:30:00,72.94,73.14,72.94,73.14,6808.0,68.1403,68.3272,68.1403,68.3272,6808.0
2022-03-25 13:35:00,73.15,73.21,73.07,73.11,22860.0,68.3365,68.3926,68.2618,68.2992,22860.0
2022-03-25 13:40:00,73.13,73.13,72.99,73.11,14496.0,68.3178,68.3178,68.1871,68.2992,14496.0
2022-03-25 13:45:00,73.08,73.11,73.0,73.0,5100.0,68.2711,68.2992,68.1964,68.1964,5100.0
2022-03-25 13:50:00,73.03,73.1,73.03,73.08,8260.0,68.2244,68.2898,68.2244,68.2711,8260.0
2022-03-25 13:55:00,73.14,73.24,73.08,73.16,15110.0,68.3272,68.4206,68.2711,68.3459,15110.0
2022-03-25 14:00:00,73.14,73.24,73.11,73.17,6680.0,68.3272,68.4206,68.2992,68.3552,6680.0
2022-03-25 14:05:00,73.13,73.14,73.06,73.11,9104.0,68.3178,68.3272,68.2524,68.2992,9104.0
2022-03-25 14:10:00,73.08,73.08,73.05,73.05,1200.0,68.2711,68.2711,68.2431,68.2431,1200.0
2022-03-25 14:15:00,73.02,73.11,72.98,72.98,8010.0,68.2151,68.2992,68.1777,68.1777,8010.0
2022-03-25 14:20:00,72.99,73.01,72.92,72.92,3000.0,68.1871,68.2057,68.1217,68.1217,3000.0
2022-03-25 14:25:00,72.96,73.04,72.96,72.99,5400.0,68.159,68.2338,68.159,68.1871,5400.0
2022-03-25 14:30:00,72.99,73.03,72.85,72.86,9352.0,68.1871,68.2244,68.0563,68.0656,9352.0
2022-03-25 14:35:00,72.85,73.09,72.8,72.99,14916.0,68.0563,68.2805,68.0096,68.1871,14916.0
2022-03-25 14:40:00,73.01,73.02,72.89,73.02,5414.0,68.2057,68.2151,68.0936,68.2151,5414.0
2022-03-25 14:45:00,72.96,72.96,72.82,72.82,3478.0,68.159,68.159,68.0282,68.0282,3478.0
2022-03-25 14:50:00,72.86,72.9,72.78,72.78,4188.0,68.0656,68.103,67.9909,67.9909,4188.0
2022-03-25 14:55:00,72.72,72.82,72.72,72.75,15720.0,67.9348,68.0282,67.9348,67.9628,15720.0
2022-03-25 15:00:00,72.8,72.8,72.62,72.7,15542.0,68.0096,68.0096,67.8414,67.9161,15542.0
2022-03-25 15:05:00,72.7,72.72,72.51,72.51,10818.0,67.9161,67.9348,67.7386,67.7386,10818.0
2022-03-25 15:10:00,72.52,72.58,72.31,72.42,40136.0,67.748,67.804,67.5518,67.6546,40136.0
2022-03-25 15:15:00,72.39,72.42,72.35,72.39,10946.0,67.6265,67.6546,67.5892,67.6265,10946.0
2022-03-25 15:20:00,72.36,72.36,72.17,72.27,16224.0,67.5985,67.5985,67.421,67.5144,16224.0
2022-03-25 15:25:00,72.28,72.3,72.06,72.06,20628.0,67.5238,67.5425,67.3183,67.3183,20628.0
2022-03-25 15:30:00,72.06,72.21,71.8,72.19,61262.0,67.3183,67.4584,67.0754,67.4397,61262.0
2022-03-25 15:35:00,72.15,72.22,72.09,72.09,15516.0,67.4023,67.4677,67.3463,67.3463,15516.0
2022-03-25 15:40:00,72.14,72.36,72.12,72.23,17612.0,67.393,67.5985,67.3743,67.4771,17612.0
2022-03-25 15:45:00,72.27,72.53,72.27,72.5,29554.0,67.5144,67.7573,67.5144,67.7293,29554.0
2022-03-25 15:50:00,72.48,72.7,72.46,72.62,40602.0,67.7106,67.9161,67.6919,67.8414,40602.0
2022-03-25 15:55:00,72.61,72.89,72.57,72.75,100914.0,67.8321,68.0936,67.7947,67.9628,100914.0
2022-03-28 09:30:00,72.26,72.63,71.96,72.5,65842.0,67.5051,67.8507,67.2248,67.7293,65842.0
2022-03-28 09:35:00,72.63,73.0,72.58,72.75,14182.0,67.8507,68.1964,67.804,67.9628,14182.0
2022-03-28 09:40:00,72.6,72.77,72.26,72.38,9110.0,67.8227,67.9815,67.5051,67.6172,9110.0
2022-03-28 09:45:00,72.39,72.39,71.86,72.02,15210.0,67.6265,67.6265,67.1314,67.2809,15210.0
2022-03-28 09:50:00,72.11,72.38,72.05,72.33,4738.0,67.365,67.6172,67.3089,67.5705,4738.0
2022-03-28 09:55:00,72.36,72.51,72.24,72.38,6112.0,67.5985,67.7386,67.4864,67.6172,6112.0
2022-03-28 10:00:00,72.32,72.32,71.77,71.89,19606.0,67.5611,67.5611,67.0473,67.1594,19606.0
2022-03-28 10:05:00,71.99,72.22,71.8,71.96,79990.0,67.2529,67.4677,67.0754,67.2248,79990.0
2022-03-28 10:10:00,72.04,72.23,72.04,72.23,5046.0,67.2996,67.4771,67.2996,67.4771,5046.0
2022-03-28 10:15:00,72.22,72.35,71.95,72.1,11308.0,67.4677,67.5892,67.2155,67.3556,11308.0
2022-03-28 10:20:00,72.04,72.08,71.89,71.92,9460.0,67.2996,67.3369,67.1594,67.1875,9460.0
2022-03-28 10:25:00,71.89,71.99,71.61,71.84,27598.0,67.1594,67.2529,66.8979,67.1127,27598.0
2022-03-28 10:30:00,71.86,72.01,71.78,71.86,17246.0,67.1314,67.2715,67.0567,67.1314,17246.0
2022-03-28 10:35:00,71.86,71.91,71.71,71.8,12600.0,67.1314,67.1781,66.9913,67.0754,12600.0
2022-03-28 10:40:00,71.76,71.98,71.75,71.96,21242.0,67.038,67.2435,67.0286,67.2248,21242.0
2022-03-28 10:45:00,71.94,72.35,71.94,72.35,16864.0,67.2061,67.5892,67.2061,67.5892,16864.0
2022-03-28 10:50:00,72.39,72.61,72.39,72.61,15052.0,67.6265,67.8321,67.6265,67.8321,15052.0
2022-03-28 10:55:00,72.67,72.75,72.48,72.75,4740.0,67.8881,67.9628,67.7106,67.9628,4740.0
2022-03-28 11:00:00,72.71,72.85,72.49,72.72,14294.0,67.9255,68.0563,67.72,67.9348,14294.0
2022-03-28 11:05:00,72.71,72.76,72.63,72.72,6408.0,67.9255,67.9722,67.8507,67.9348,6408.0
2022-03-28 11:10:00,72.66,72.74,72.62,72.72,12824.0,67.8788,67.9535,67.8414,67.9348,12824.0
2022-03-28 11:15:00,72.72,73.0,72.7,73.0,12598.0,67.9348,68.1964,67.9161,68.1964,12598.0
2022-03-28 11:20:00,72.99,73.0,72.89,73.0,10826.0,68.1871,68.1964,68.0936,68.1964,10826.0
2022-03-28 11:25:00,73.02,73.13,72.88,73.08,21440.0,68.2151,68.3178,68.0843,68.2711,21440.0
2022-03-28 11:30:00,73.1,73.18,72.82,72.89,14468.0,68.2898,68.3646,68.0282,68.0936,14468.0
2022-03-28 11:35:00,72.88,72.88,72.63,72.66,4520.0,68.0843,68.0843,67.8507,67.8788,4520.0
2022-03-28 11:40:00,72.78,73.0,72.78,73.0,6090.0,67.9909,68.1964,67.9909,68.1964,6090.0
2022-03-28 11:45:00,73.07,73.18,72.76,72.76,12646.0,68.2618,68.3646,67.9722,67.9722,12646.0
2022-03-28 11:50:00,72.8,72.99,72.8,72.92,5188.0,68.0096,68.1871,68.0096,68.1217,5188.0
2022-03-28 11:55:00,72.94,72.96,72.81,72.82,6522.0,68.1403,68.159,68.0189,68.0282,6522.0
2022-03-28 12:00:00,72.79,73.0,72.69,73.0,9820.0,68.0002,68.1964,67.9068,68.1964,9820.0
2022-03-28 12:05:00,73.09,73.11,72.92,72.92,7136.0,68.2805,68.2992,68.1217,68.1217,7136.0
2022-03-28 12:10:00,72.89,72.91,72.82,72.82,10322.0,68.0936,68.1123,68.0282,68.0282,10322.0
2022-03-28 12:15:00,72.86,72.89,72.44,72.48,12564.0,68.0656,68.0936,67.6732,67.7106,12564.0
2022-03-28 12:20:00,72.51,72.82,72.51,72.76,11688.0,67.7386,68.0282,67.7386,67.9722,11688.0
2022-03-28 12:25:00,72.8,72.87,72.59,72.61,7894.0,68.0096,68.075,67.8134,67.8321,7894.0
2022-03-28 12:30:00,72.62,72.84,72.62,72.77,8516.0,67.8414,68.0469,67.8414,67.9815,8516.0
2022-03-28 12:35:00,72.8,72.81,72.61,72.71,9068.0,68.0096,68.0189,67.8321,67.9255,9068.0
2022-03-28 12:40:00,72.73,72.75,72.59,72.75,5600.0,67.9442,67.9628,67.8134,67.9628,5600.0
2022-03-28 12:45:00,72.71,72.72,72.52,72.56,13928.0,67.9255,67.9348,67.748,67.7853,13928.0
2022-03-28 12:50:00,72.57,72.76,72.55,72.75,11718.0,67.7947,67.9722,67.776,67.9628,11718.0
2022-03-28 12:55:00,72.81,72.81,72.67,72.67,14508.0,68.0189,68.0189,67.8881,67.8881,14508.0
2022-03-28 13:00:00,72.68,72.93,72.68,72.93,13472.0,67.8975,68.131,67.8975,68.131,13472.0
2022-03-28 13:05:00,72.92,73.06,72.76,72.76,7792.0,68.1217,68.2524,67.9722,67.9722,7792.0
2022-03-28 13:10:00,72.73,73.02,72.71,72.97,15328.0,67.9442,68.2151,67.9255,68.1684,15328.0
2022-03-28 13:15:00,73.0,73.15,72.92,72.92,6040.0,68.1964,68.3365,68.1217,68.1217,6040.0
2022-03-28 13:20:00,72.99,73.22,72.97,73.22,5310.0,68.1871,68.4019,68.1684,68.4019,5310.0
2022-03-28 13:25:00,73.22,73.22,73.05,73.14,11596.0,68.4019,68.4019,68.2431,68.3272,11596.0
2022-03-28 13:30:00,73.23,73.31,73.23,73.24,7424.0,68.4113,68.486,68.4113,68.4206,7424.0
2022-03-28 13:35:00,73.28,73.33,73.24,73.31,9964.0,68.458,68.5047,68.4206,68.486,9964.0
2022-03-28 13:40:00,73.35,73.42,73.18,73.19,9172.0,68.5234,68.5888,68.3646,68.3739,9172.0
2022-03-28 13:45:00,73.24,73.3,73.16,73.26,14332.0,68.4206,68.4767,68.3459,68.4393,14332.0
2022-03-28 13:50:00,73.25,73.3,73.17,73.17,7662.0,68.4299,68.4767,68.3552,68.3552,7662.0
2022-03-28 13:55:00,73.23,73.24,73.12,73.23,6808.0,68.4113,68.4206,68.3085,68.4113,6808.0
2022-03-28 14:00:00,73.25,73.29,73.03,73.26,34906.0,68.4299,68.4673,68.2244,68.4393,34906.0
2022-03-28 14:05:00,73.25,73.28,73.15,73.28,10008.0,68.4299,68.458,68.3365,68.458,10008.0
2022-03-28 14:10:00,73.29,73.3,72.94,73.07,10068.0,68.4673,68.4767,68.1403,68.2618,10068.0
2022-03-28 14:15:00,73.02,73.03,72.95,73.0,5338.0,68.2151,68.2244,68.1497,68.1964,5338.0
2022-03-28 14:20:00,73.0,73.06,72.87,73.04,5920.0,68.1964,68.2524,68.075,68.2338,5920.0
2022-03-28 14:25:00,73.02,73.04,72.94,72.94,3056.0,68.2151,68.2338,68.1403,68.1403,3056.0
2022-03-28 14:30:00,72.97,73.16,72.96,73.02,10038.0,68.1684,68.3459,68.159,68.2151,10038.0
2022-03-28 14:35:00,73.02,73.08,72.96,73.08,5762.0,68.2151,68.2711,68.159,68.2711,5762.0
2022-03-28 14:40:00,73.01,73.11,73.0,73.11,7850.0,68.2057,68.2992,68.1964,68.2992,7850.0
2022-03-28 14:45:00,73.08,73.14,73.02,73.12,7714.0,68.2711,68.3272,68.2151,68.3085,7714.0
2022-03-28 14:50:00,73.12,73.21,73.12,73.21,5488.0,68.3085,68.3926,68.3085,68.3926,5488.0
2022-03-28 14:55:00,73.21,73.46,73.2,73.37,17660.0,68.3926,68.6261,68.3832,68.542,17660.0
2022-03-28 15:00:00,73.42,73.56,73.41,73.53,45164.0,68.5888,68.7195,68.5794,68.6915,45164.0
2022-03-28 15:05:00,73.55,73.73,73.48,73.73,57146.0,68.7102,68.8784,68.6448,68.8784,57146.0
2022-03-28 15:10:00,73.74,73.91,73.67,73.87,15626.0,68.8877,69.0465,68.8223,69.0091,15626.0
2022-03-28 15:15:00,73.79,73.88,73.71,73.78,6264.0,68.9344,69.0185,68.8597,68.9251,6264.0
2022-03-28 15:20:00,73.73,73.79,73.7,73.73,11382.0,68.8784,68.9344,68.8503,68.8784,11382.0
2022-03-28 15:25:00,73.74,73.85,73.74,73.85,8314.0,68.8877,68.9905,68.8877,68.9905,8314.0
2022-03-28 15:30:00,73.88,73.98,73.81,73.97,14352.0,69.0185,69.1119,68.9531,69.1026,14352.0
2022-03-28 15:35:00,73.94,73.98,73.88,73.94,14454.0,69.0745,69.1119,69.0185,69.0745,14454.0
2022-03-28 15:40:00,73.89,73.92,73.76,73.91,22042.0,69.0278,69.0559,68.9064,69.0465,22042.0
2022-03-28 15:45:00,73.89,74.2,73.85,74.2,26502.0,69.0278,69.3174,68.9905,69.3174,26502.0
2022-03-28 15:50:00,74.2,74.28,74.02,74.26,68520.0,69.3174,69.3922,69.1493,69.3735,68520.0
2022-03-28 15:55:00,74.27,74.42,74.16,74.3,104162.0,69.3828,69.523,69.2801,69.4109,104162.0
2022-03-29 09:30:00,75.8,77.19,75.8,77.01,66394.0,70.8121,72.1107,70.8121,71.9425,66394.0
2022-03-29 09:35:00,76.87,77.32,76.63,77.32,17040.0,71.8117,72.2321,71.5875,72.2321,17040.0
2022-03-29 09:40:00,77.35,77.36,76.87,77.21,56256.0,72.2602,72.2695,71.8117,72.1294,56256.0
2022-03-29 09:45:00,77.11,77.45,76.92,77.11,30528.0,72.0359,72.3536,71.8584,72.0359,30528.0
2022-03-29 09:50:00,77.0,77.54,76.97,77.38,20978.0,71.9332,72.4377,71.9052,72.2882,20978.0
2022-03-29 09:55:00,77.53,77.7,77.25,77.32,25060.0,72.4283,72.5871,72.1667,72.2321,25060.0
2022-03-29 10:00:00,77.14,77.33,76.51,76.58,24128.0,72.064,72.2415,71.4754,71.5408,24128.0
2022-03-29 10:05:00,76.58,76.58,76.1,76.14,15710.0,71.5408,71.5408,71.0924,71.1298,15710.0
2022-03-29 10:10:00,76.2,76.39,75.8,75.95,12942.0,71.1858,71.3633,70.8121,70.9523,12942.0
2022-03-29 10:15:00,76.02,76.05,75.75,75.75,11318.0,71.0177,71.0457,70.7654,70.7654,11318.0
2022-03-29 10:20:00,75.85,76.22,75.79,76.11,13430.0,70.8589,71.2045,70.8028,71.1017,13430.0
2022-03-29 10:25:00,76.06,76.35,75.88,76.25,7246.0,71.055,71.326,70.8869,71.2325,7246.0
2022-03-29 10:30:00,76.31,76.56,76.26,76.56,6184.0,71.2886,71.5221,71.2419,71.5221,6184.0
2022-03-29 10:35:00,76.61,76.79,76.47,76.79,15462.0,71.5688,71.737,71.4381,71.737,15462.0
2022-03-29 10:40:00,76.79,76.81,76.36,76.58,22462.0,71.737,71.7557,71.3353,71.5408,22462.0
2022-03-29 10:45:00,76.64,77.01,76.64,76.88,26824.0,71.5969,71.9425,71.5969,71.8211,26824.0
2022-03-29 10:50:00,76.91,76.96,76.78,76.81,7238.0,71.8491,71.8958,71.7277,71.7557,7238.0
2022-03-29 10:55:00,76.8,77.25,76.73,77.23,21202.0,71.7463,72.1667,71.681,72.148,21202.0
2022-03-29 11:00:00,77.24,77.31,76.89,77.07,30878.0,72.1574,72.2228,71.8304,71.9986,30878.0
2022-03-29 11:05:00,77.03,77.26,77.03,77.23,17290.0,71.9612,72.1761,71.9612,72.148,17290.0
2022-03-29 11:10:00,77.27,77.28,77.03,77.13,15140.0,72.1854,72.1948,71.9612,72.0546,15140.0
2022-03-29 11:15:00,77.15,77.15,76.88,76.89,10954.0,72.0733,72.0733,71.8211,71.8304,10954.0
2022-03-29 11:20:00,76.94,76.94,76.72,76.9,10842.0,71.8771,71.8771,71.6716,71.8398,10842.0
2022-03-29 11:25:00,76.98,77.19,76.83,76.83,10700.0,71.9145,72.1107,71.7744,71.7744,10700.0
2022-03-29 11:30:00,76.83,76.95,76.69,76.71,7376.0,71.7744,71.8865,71.6436,71.6623,7376.0
2022-03-29 11:35:00,76.73,76.83,76.72,76.76,8846.0,71.681,71.7744,71.6716,71.709,8846.0
2022-03-29 11:40:00,76.75,76.75,76.61,76.74,9740.0,71.6996,71.6996,71.5688,71.6903,9740.0
2022-03-29 11:45:00,76.66,76.83,76.61,76.83,4052.0,71.6156,71.7744,71.5688,71.7744,4052.0
2022-03-29 11:50:00,76.81,76.81,76.48,76.5,13186.0,71.7557,71.7557,71.4474,71.4661,13186.0
2022-03-29 11:55:00,76.48,76.49,76.19,76.27,13214.0,71.4474,71.4567,71.1765,71.2512,13214.0
2022-03-29 12:00:00,76.26,76.33,76.04,76.33,30276.0,71.2419,71.3073,71.0364,71.3073,30276.0
2022-03-29 12:05:00,76.48,76.7,76.48,76.56,7054.0,71.4474,71.6529,71.4474,71.5221,7054.0
2022-03-29 12:10:00,76.64,76.74,76.42,76.74,8480.0,71.5969,71.6903,71.3914,71.6903,8480.0
2022-03-29 12:15:00,76.74,76.8,76.63,76.76,11156.0,71.6903,71.7463,71.5875,71.709,11156.0
2022-03-29 12:20:00,76.74,76.79,76.42,76.64,7798.0,71.6903,71.737,71.3914,71.5969,7798.0
2022-03-29 12:25:00,76.64,76.67,76.56,76.66,6310.0,71.5969,71.6249,71.5221,71.6156,6310.0
2022-03-29 12:30:00,76.7,76.76,76.52,76.62,8046.0,71.6529,71.709,71.4848,71.5782,8046.0
2022-03-29 12:35:00,76.61,76.66,76.46,76.63,8408.0,71.5688,71.6156,71.4287,71.5875,8408.0
2022-03-29 12:40:00,76.67,76.83,76.67,76.77,3074.0,71.6249,71.7744,71.6249,71.7183,3074.0
2022-03-29 12:45:00,76.83,77.0,76.83,77.0,12450.0,71.7744,71.9332,71.7744,71.9332,12450.0
2022-03-29 12:50:00,77.0,77.03,76.73,76.75,11214.0,71.9332,71.9612,71.681,71.6996,11214.0
2022-03-29 12:55:00,76.76,76.81,76.66,76.79,3716.0,71.709,71.7557,71.6156,71.737,3716.0
2022-03-29 13:00:00,76.78,76.78,76.55,76.73,12886.0,71.7277,71.7277,71.5128,71.681,12886.0
2022-03-29 13:05:00,76.69,76.77,76.6,76.64,19102.0,71.6436,71.7183,71.5595,71.5969,19102.0
2022-03-29 13:10:00,76.67,76.8,76.67,76.71,11010.0,71.6249,71.7463,71.6249,71.6623,11010.0
2022-03-29 13:15:00,76.71,76.86,76.71,76.85,8448.0,71.6623,71.8024,71.6623,71.7931,8448.0
2022-03-29 13:20:00,76.87,76.9,76.67,76.89,6986.0,71.8117,71.8398,71.6249,71.8304,6986.0
2022-03-29 13:25:00,76.95,76.96,76.8,76.89,11494.0,71.8865,71.8958,71.7463,71.8304,11494.0
2022-03-29 13:30:00,76.9,76.94,76.83,76.87,17102.0,71.8398,71.8771,71.7744,71.8117,17102.0
2022-03-29 13:35:00,76.92,77.02,76.88,76.97,6090.0,71.8584,71.9519,71.8211,71.9052,6090.0
2022-03-29 13:40:00,77.0,77.11,77.0,77.08,5064.0,71.9332,72.0359,71.9332,72.0079,5064.0
2022-03-29 13:45:00,77.07,77.21,77.01,77.11,13240.0,71.9986,72.1294,71.9425,72.0359,13240.0
2022-03-29 13:50:00,77.15,77.36,77.15,77.36,7144.0,72.0733,72.2695,72.0733,72.2695,7144.0
2022-03-29 13:55:00,77.35,77.49,77.28,77.47,14492.0,72.2602,72.3909,72.1948,72.3723,14492.0
2022-03-29 14:00:00,77.49,77.6,77.41,77.51,19096.0,72.3909,72.4937,72.3162,72.4096,19096.0
2022-03-29 14:05:00,77.58,77.78,77.54,77.67,19466.0,72.475,72.6619,72.4377,72.5591,19466.0
2022-03-29 14:10:00,77.69,77.74,77.6,77.61,8770.0,72.5778,72.6245,72.4937,72.503,8770.0
2022-03-29 14:15:00,77.61,77.64,77.5,77.54,11444.0,72.503,72.5311,72.4003,72.4377,11444.0
2022-03-29 14:20:00,77.58,77.63,77.48,77.63,4800.0,72.475,72.5217,72.3816,72.5217,4800.0
2022-03-29 14:25:00,77.72,77.72,77.64,77.67,7390.0,72.6058,72.6058,72.5311,72.5591,7390.0
2022-03-29 14:30:00,77.64,77.64,77.54,77.62,11452.0,72.5311,72.5311,72.4377,72.5124,11452.0
2022-03-29 14:35:00,77.63,77.63,77.55,77.57,7334.0,72.5217,72.5217,72.447,72.4657,7334.0
2022-03-29 14:40:00,77.56,77.64,77.53,77.59,11052.0,72.4563,72.5311,72.4283,72.4844,11052.0
2022-03-29 14:45:00,77.58,77.67,77.46,77.58,13504.0,72.475,72.5591,72.3629,72.475,13504.0
2022-03-29 14:50:00,77.56,77.72,77.56,77.68,7816.0,72.4563,72.6058,72.4563,72.5684,7816.0
2022-03-29 14:55:00,77.69,77.89,77.68,77.88,10672.0,72.5778,72.7646,72.5684,72.7553,10672.0
2022-03-29 15:00:00,77.84,77.91,77.69,77.85,19514.0,72.7179,72.7833,72.5778,72.7273,19514.0
2022-03-29 15:05:00,77.82,77.82,77.64,77.74,10612.0,72.6992,72.6992,72.5311,72.6245,10612.0
2022-03-29 15:10:00,77.74,77.75,77.46,77.46,17294.0,72.6245,72.6338,72.3629,72.3629,17294.0
2022-03-29 15:15:00,77.49,77.57,77.43,77.48,15426.0,72.3909,72.4657,72.3349,72.3816,15426.0
2022-03-29 15:20:00,77.52,77.7,77.52,77.57,13576.0,72.419,72.5871,72.419,72.4657,13576.0
2022-03-29 15:25:00,77.55,77.79,77.53,77.75,18408.0,72.447,72.6712,72.4283,72.6338,18408.0
2022-03-29 15:30:00,77.79,77.82,77.69,77.82,13786.0,72.6712,72.6992,72.5778,72.6992,13786.0
2022-03-29 15:35:00,77.86,77.97,77.85,77.89,35544.0,72.7366,72.8394,72.7273,72.7646,35544.0
2022-03-29 15:40:00,77.87,77.9,77.64,77.74,25744.0,72.7459,72.774,72.5311,72.6245,25744.0
2022-03-29 15:45:00,77.76,77.88,77.7,77.77,27338.0,72.6432,72.7553,72.5871,72.6525,27338.0
2022-03-29 15:50:00,77.75,77.76,77.49,77.55,37324.0,72.6338,72.6432,72.3909,72.447,37324.0
2022-03-29 15:55:00,77.5,77.91,77.48,77.91,110802.0,72.4003,72.7833,72.3816,72.7833,110802.0
2022-03-30 09:30:00,75.69,75.69,74.61,74.95,109214.0,70.7094,70.7094,69.7005,70.0181,109214.0
2022-03-30 09:35:00,74.92,75.63,73.78,74.02,103742.0,69.9901,70.6533,68.9251,69.1493,103742.0
2022-03-30 09:40:00,74.25,74.41,73.94,74.07,180926.0,69.3641,69.5136,69.0745,69.196,180926.0
2022-03-30 09:45:00,73.89,74.13,73.26,73.84,65526.0,69.0278,69.252,68.4393,68.9811,65526.0
2022-03-30 09:50:00,73.71,73.91,73.28,73.52,104686.0,68.8597,69.0465,68.458,68.6822,104686.0
2022-03-30 09:55:00,73.48,74.16,73.33,73.79,46798.0,68.6448,69.2801,68.5047,68.9344,46798.0
2022-03-30 10:00:00,73.79,74.48,73.74,74.23,73026.0,68.9344,69.579,68.8877,69.3455,73026.0
2022-03-30 10:05:00,74.2,74.21,73.29,73.29,44770.0,69.3174,69.3268,68.4673,68.4673,44770.0
2022-03-30 10:10:00,73.33,73.39,72.89,73.0,86972.0,68.5047,68.5607,68.0936,68.1964,86972.0
2022-03-30 10:15:00,73.03,73.06,72.61,72.73,132676.0,68.2244,68.2524,67.8321,67.9442,132676.0
2022-03-30 10:20:00,72.74,72.82,72.61,72.78,39814.0,67.9535,68.0282,67.8321,67.9909,39814.0
2022-03-30 10:25:00,72.81,72.91,72.61,72.62,36682.0,68.0189,68.1123,67.8321,67.8414,36682.0
2022-03-30 10:30:00,72.6,72.75,72.42,72.48,46156.0,67.8227,67.9628,67.6546,67.7106,46156.0
2022-03-30 10:35:00,72.45,73.11,72.41,72.94,51200.0,67.6826,68.2992,67.6452,68.1403,51200.0
2022-03-30 10:40:00,72.94,73.36,72.94,73.14,65682.0,68.1403,68.5327,68.1403,68.3272,65682.0
2022-03-30 10:45:00,73.09,73.51,72.93,73.5,22344.0,68.2805,68.6728,68.131,68.6635,22344.0
2022-03-30 10:50:00,73.41,73.41,73.03,73.14,50650.0,68.5794,68.5794,68.2244,68.3272,50650.0
2022-03-30 10:55:00,73.14,73.17,72.77,72.81,35580.0,68.3272,68.3552,67.9815,68.0189,35580.0
2022-03-30 11:00:00,72.79,72.99,72.68,72.98,37878.0,68.0002,68.1871,67.8975,68.1777,37878.0
2022-03-30 11:05:00,72.97,72.97,72.58,72.73,42636.0,68.1684,68.1684,67.804,67.9442,42636.0
2022-03-30 11:10:00,72.74,72.76,72.56,72.61,39558.0,67.9535,67.9722,67.7853,67.8321,39558.0
2022-03-30 11:15:00,72.61,72.68,72.51,72.58,28580.0,67.8321,67.8975,67.7386,67.804,28580.0
2022-03-30 11:20:00,72.57,72.67,72.49,72.5,33676.0,67.7947,67.8881,67.72,67.7293,33676.0
2022-03-30 11:25:00,72.53,72.53,72.05,72.06,65448.0,67.7573,67.7573,67.3089,67.3183,65448.0
2022-03-30 11:30:00,72.08,72.39,72.05,72.2,26558.0,67.3369,67.6265,67.3089,67.449,26558.0
2022-03-30 11:35:00,72.14,72.31,72.02,72.11,26958.0,67.393,67.5518,67.2809,67.365,26958.0
2022-03-30 11:40:00,72.1,72.25,72.03,72.16,17538.0,67.3556,67.4957,67.2902,67.4117,17538.0
2022-03-30 11:45:00,72.08,72.23,71.88,72.23,27354.0,67.3369,67.4771,67.1501,67.4771,27354.0
2022-03-30 11:50:00,72.24,72.24,71.95,72.03,27044.0,67.4864,67.4864,67.2155,67.2902,27044.0
2022-03-30 11:55:00,72.16,72.57,72.16,72.44,87116.0,67.4117,67.7947,67.4117,67.6732,87116.0
2022-03-30 12:00:00,72.42,72.71,72.42,72.71,20038.0,67.6546,67.9255,67.6546,67.9255,20038.0
2022-03-30 12:05:00,72.67,72.7,72.54,72.7,17124.0,67.8881,67.9161,67.7667,67.9161,17124.0
2022-03-30 12:10:00,72.69,72.89,72.63,72.81,57354.0,67.9068,68.0936,67.8507,68.0189,57354.0
2022-03-30 12:15:00,72.85,73.36,72.83,73.34,51272.0,68.0563,68.5327,68.0376,68.514,51272.0
2022-03-30 12:20:00,73.33,73.56,73.13,73.14,46264.0,68.5047,68.7195,68.3178,68.3272,46264.0
2022-03-30 12:25:00,73.17,73.3,73.01,73.14,15866.0,68.3552,68.4767,68.2057,68.3272,15866.0
2022-03-30 12:30:00,73.17,73.18,72.8,72.87,12466.0,68.3552,68.3646,68.0096,68.075,12466.0
2022-03-30 12:35:00,72.89,72.92,72.69,72.72,7936.0,68.0936,68.1217,67.9068,67.9348,7936.0
2022-03-30 12:40:00,72.72,73.01,72.69,72.99,31312.0,67.9348,68.2057,67.9068,68.1871,31312.0
2022-03-30 12:45:00,73.0,73.01,72.6,72.71,13120.0,68.1964,68.2057,67.8227,67.9255,13120.0
2022-03-30 12:50:00,72.65,72.94,72.62,72.88,11944.0,67.8694,68.1403,67.8414,68.0843,11944.0
2022-03-30 12:55:00,72.85,73.1,72.83,73.05,10848.0,68.0563,68.2898,68.0376,68.2431,10848.0
2022-03-30 13:00:00,73.05,73.05,72.84,72.88,16656.0,68.2431,68.2431,68.0469,68.0843,16656.0
2022-03-30 13:05:00,72.85,72.95,72.69,72.75,11930.0,68.0563,68.1497,67.9068,67.9628,11930.0
2022-03-30 13:10:00,72.8,72.8,72.72,72.78,5422.0,68.0096,68.0096,67.9348,67.9909,5422.0
2022-03-30 13:15:00,72.78,72.78,72.58,72.61,12714.0,67.9909,67.9909,67.804,67.8321,12714.0
2022-03-30 13:20:00,72.64,72.72,72.49,72.67,49714.0,67.8601,67.9348,67.72,67.8881,49714.0
2022-03-30 13:25:00,72.63,72.7,72.5,72.51,37186.0,67.8507,67.9161,67.7293,67.7386,37186.0
2022-03-30 13:30:00,72.55,72.68,72.54,72.66,16456.0,67.776,67.8975,67.7667,67.8788,16456.0
2022-03-30 13:35:00,72.58,72.69,72.5,72.55,11700.0,67.804,67.9068,67.7293,67.776,11700.0
2022-03-30 13:40:00,72.52,72.64,72.46,72.47,63532.0,67.748,67.8601,67.6919,67.7013,63532.0
2022-03-30 13:45:00,72.45,72.62,72.41,72.58,9562.0,67.6826,67.8414,67.6452,67.804,9562.0
2022-03-30 13:50:00,72.62,72.72,72.55,72.72,10270.0,67.8414,67.9348,67.776,67.9348,10270.0
2022-03-30 13:55:00,72.7,72.92,72.65,72.66,95048.0,67.9161,68.1217,67.8694,67.8788,95048.0
2022-03-30 14:00:00,72.64,72.85,72.64,72.85,7702.0,67.8601,68.0563,67.8601,68.0563,7702.0
2022-03-30 14:05:00,72.76,72.84,72.71,72.8,9406.0,67.9722,68.0469,67.9255,68.0096,9406.0
2022-03-30 14:10:00,72.82,72.85,72.7,72.72,7782.0,68.0282,68.0563,67.9161,67.9348,7782.0
2022-03-30 14:15:00,72.75,72.75,72.55,72.62,8208.0,67.9628,67.9628,67.776,67.8414,8208.0
2022-03-30 14:20:00,72.58,72.58,72.51,72.56,7542.0,67.804,67.804,67.7386,67.7853,7542.0
2022-03-30 14:25:00,72.53,72.57,72.5,72.55,15440.0,67.7573,67.7947,67.7293,67.776,15440.0
2022-03-30 14:30:00,72.56,72.7,72.5,72.7,16448.0,67.7853,67.9161,67.7293,67.9161,16448.0
2022-03-30 14:35:00,72.73,72.76,72.6,72.61,10930.0,67.9442,67.9722,67.8227,67.8321,10930.0
2022-03-30 14:40:00,72.6,72.64,72.5,72.54,18530.0,67.8227,67.8601,67.7293,67.7667,18530.0
2022-03-30 14:45:00,72.51,72.57,72.44,72.53,40660.0,67.7386,67.7947,67.6732,67.7573,40660.0
2022-03-30 14:50:00,72.54,72.76,72.5,72.57,25702.0,67.7667,67.9722,67.7293,67.7947,25702.0
2022-03-30 14:55:00,72.57,72.71,72.56,72.6,9452.0,67.7947,67.9255,67.7853,67.8227,9452.0
2022-03-30 15:00:00,72.6,72.62,72.5,72.56,14150.0,67.8227,67.8414,67.7293,67.7853,14150.0
2022-03-30 15:05:00,72.53,72.61,72.5,72.56,14778.0,67.7573,67.8321,67.7293,67.7853,14778.0
2022-03-30 15:10:00,72.52,72.63,72.49,72.62,16970.0,67.748,67.8507,67.72,67.8414,16970.0
2022-03-30 15:15:00,72.61,72.61,72.5,72.54,22526.0,67.8321,67.8321,67.7293,67.7667,22526.0
2022-03-30 15:20:00,72.53,72.56,72.38,72.43,45776.0,67.7573,67.7853,67.6172,67.6639,45776.0
2022-03-30 15:25:00,72.4,72.45,72.32,72.35,26054.0,67.6359,67.6826,67.5611,67.5892,26054.0
2022-03-30 15:30:00,72.33,72.56,72.25,72.48,32008.0,67.5705,67.7853,67.4957,67.7106,32008.0
2022-03-30 15:35:00,72.49,72.61,72.42,72.46,20154.0,67.72,67.8321,67.6546,67.6919,20154.0
2022-03-30 15:40:00,72.46,72.57,72.4,72.54,36030.0,67.6919,67.7947,67.6359,67.7667,36030.0
2022-03-30 15:45:00,72.53,72.57,72.49,72.5,160046.0,67.7573,67.7947,67.72,67.7293,160046.0
2022-03-30 15:50:00,72.5,72.53,72.14,72.19,117276.0,67.7293,67.7573,67.393,67.4397,117276.0
2022-03-30 15:55:00,72.19,72.44,72.07,72.44,242088.0,67.4397,67.6732,67.3276,67.6732,242088.0
2022-03-31 09:30:00,71.57,72.36,71.22,71.95,110436.0,66.8605,67.5985,66.5335,67.2155,110436.0
2022-03-31 09:35:00,72.06,72.38,71.8,72.03,42330.0,67.3183,67.6172,67.0754,67.2902,42330.0
2022-03-31 09:40:00,72.07,72.13,71.57,71.73,122018.0,67.3276,67.3836,66.8605,67.01,122018.0
2022-03-31 09:45:00,71.75,71.77,70.94,71.15,92798.0,67.0286,67.0473,66.2719,66.4681,92798.0
2022-03-31 09:50:00,71.07,71.3,70.91,70.93,104260.0,66.3934,66.6083,66.2439,66.2626,104260.0
2022-03-31 09:55:00,70.86,70.98,70.62,70.93,24904.0,66.1972,66.3093,65.973,66.2626,24904.0
2022-03-31 10:00:00,71.0,71.02,70.41,70.61,114008.0,66.328,66.3467,65.7768,65.9637,114008.0
2022-03-31 10:05:00,70.64,71.23,70.5,71.17,93278.0,65.9917,66.5429,65.8609,66.4868,93278.0
2022-03-31 10:10:00,71.25,71.42,71.05,71.35,16918.0,66.5616,66.7204,66.3747,66.655,16918.0
2022-03-31 10:15:00,71.35,71.41,71.22,71.35,33992.0,66.655,66.711,66.5335,66.655,33992.0
2022-03-31 10:20:00,71.42,72.07,71.39,72.03,111120.0,66.7204,67.3276,66.6923,67.2902,111120.0
2022-03-31 10:25:00,72.06,72.48,71.95,72.08,66668.0,67.3183,67.7106,67.2155,67.3369,66668.0
2022-03-31 10:30:00,72.11,72.25,71.91,72.04,45296.0,67.365,67.4957,67.1781,67.2996,45296.0
2022-03-31 10:35:00,72.04,72.3,71.94,71.98,32866.0,67.2996,67.5425,67.2061,67.2435,32866.0
2022-03-31 10:40:00,71.94,72.07,71.54,72.01,21790.0,67.2061,67.3276,66.8325,67.2715,21790.0
2022-03-31 10:45:00,72.01,72.58,71.75,72.5,73080.0,67.2715,67.804,67.0286,67.7293,73080.0
2022-03-31 10:50:00,72.5,72.52,72.22,72.22,20194.0,67.7293,67.748,67.4677,67.4677,20194.0
2022-03-31 10:55:00,72.26,72.67,72.26,72.41,34430.0,67.5051,67.8881,67.5051,67.6452,34430.0
2022-03-31 11:00:00,72.38,72.55,72.35,72.51,20146.0,67.6172,67.776,67.5892,67.7386,20146.0
2022-03-31 11:05:00,72.53,72.58,72.32,72.47,16376.0,67.7573,67.804,67.5611,67.7013,16376.0
2022-03-31 11:10:00,72.47,72.8,72.38,72.73,37996.0,67.7013,68.0096,67.6172,67.9442,37996.0
2022-03-31 11:15:00,72.7,72.83,72.66,72.83,7218.0,67.9161,68.0376,67.8788,68.0376,7218.0
2022-03-31 11:20:00,72.85,72.88,72.69,72.69,32610.0,68.0563,68.0843,67.9068,67.9068,32610.0
2022-03-31 11:25:00,72.65,72.65,72.48,72.48,45876.0,67.8694,67.8694,67.7106,67.7106,45876.0
2022-03-31 11:30:00,72.55,72.6,72.35,72.42,10876.0,67.776,67.8227,67.5892,67.6546,10876.0
2022-03-31 11:35:00,72.55,72.58,72.44,72.45,7500.0,67.776,67.804,67.6732,67.6826,7500.0
2022-03-31 11:40:00,72.48,72.74,72.48,72.64,21030.0,67.7106,67.9535,67.7106,67.8601,21030.0
2022-03-31 11:45:00,72.6,72.98,72.6,72.69,44540.0,67.8227,68.1777,67.8227,67.9068,44540.0
2022-03-31 11:50:00,72.64,72.64,72.51,72.54,6578.0,67.8601,67.8601,67.7386,67.7667,6578.0
2022-03-31 11:55:00,72.52,72.56,72.36,72.39,23110.0,67.748,67.7853,67.5985,67.6265,23110.0
2022-03-31 12:00:00,72.36,72.52,72.25,72.49,17390.0,67.5985,67.748,67.4957,67.72,17390.0
2022-03-31 12:05:00,72.47,72.51,72.45,72.49,25298.0,67.7013,67.7386,67.6826,67.72,25298.0
2022-03-31 12:10:00,72.48,72.51,72.28,72.31,24108.0,67.7106,67.7386,67.5238,67.5518,24108.0
2022-03-31 12:15:00,72.32,72.5,72.31,72.31,6612.0,67.5611,67.7293,67.5518,67.5518,6612.0
2022-03-31 12:20:00,72.3,72.34,72.24,72.27,10802.0,67.5425,67.5798,67.4864,67.5144,10802.0
2022-03-31 12:25:00,72.25,72.29,72.16,72.23,7720.0,67.4957,67.5331,67.4117,67.4771,7720.0
2022-03-31 12:30:00,72.27,72.33,72.13,72.16,31296.0,67.5144,67.5705,67.3836,67.4117,31296.0
2022-03-31 12:35:00,72.16,72.33,72.1,72.21,48978.0,67.4117,67.5705,67.3556,67.4584,48978.0
2022-03-31 12:40:00,72.19,72.33,72.16,72.33,30566.0,67.4397,67.5705,67.4117,67.5705,30566.0
2022-03-31 12:45:00,72.36,72.39,72.28,72.39,10602.0,67.5985,67.6265,67.5238,67.6265,10602.0
2022-03-31 12:50:00,72.4,72.4,72.19,72.25,28026.0,67.6359,67.6359,67.4397,67.4957,28026.0
2022-03-31 12:55:00,72.26,72.3,72.17,72.19,7356.0,67.5051,67.5425,67.421,67.4397,7356.0
2022-03-31 13:00:00,72.16,72.3,72.14,72.26,19030.0,67.4117,67.5425,67.393,67.5051,19030.0
2022-03-31 13:05:00,72.27,72.27,72.16,72.18,7696.0,67.5144,67.5144,67.4117,67.4304,7696.0
2022-03-31 13:10:00,72.16,72.24,72.11,72.24,27964.0,67.4117,67.4864,67.365,67.4864,27964.0
2022-03-31 13:15:00,72.23,72.26,72.11,72.24,91218.0,67.4771,67.5051,67.365,67.4864,91218.0
2022-03-31 13:20:00,72.23,72.26,72.13,72.23,76002.0,67.4771,67.5051,67.3836,67.4771,76002.0
2022-03-31 13:25:00,72.21,72.41,72.16,72.39,24140.0,67.4584,67.6452,67.4117,67.6265,24140.0
2022-03-31 13:30:00,72.37,72.53,72.36,72.53,19386.0,67.6079,67.7573,67.5985,67.7573,19386.0
2022-03-31 13:35:00,72.56,72.61,72.49,72.51,12222.0,67.7853,67.8321,67.72,67.7386,12222.0
2022-03-31 13:40:00,72.53,72.65,72.51,72.58,9786.0,67.7573,67.8694,67.7386,67.804,9786.0
2022-03-31 13:45:00,72.61,72.73,72.5,72.67,15772.0,67.8321,67.9442,67.7293,67.8881,15772.0
2022-03-31 13:50:00,72.74,72.74,72.53,72.58,20210.0,67.9535,67.9535,67.7573,67.804,20210.0
2022-03-31 13:55:00,72.56,72.57,72.35,72.4,16280.0,67.7853,67.7947,67.5892,67.6359,16280.0
2022-03-31 14:00:00,72.39,72.51,72.25,72.44,16610.0,67.6265,67.7386,67.4957,67.6732,16610.0
2022-03-31 14:05:00,72.36,72.53,72.34,72.37,13074.0,67.5985,67.7573,67.5798,67.6079,13074.0
2022-03-31 14:10:00,72.33,72.46,72.3,72.38,20078.0,67.5705,67.6919,67.5425,67.6172,20078.0
2022-03-31 14:15:00,72.36,72.44,72.25,72.28,37920.0,67.5985,67.6732,67.4957,67.5238,37920.0
2022-03-31 14:20:00,72.27,72.42,72.25,72.36,32378.0,67.5144,67.6546,67.4957,67.5985,32378.0
2022-03-31 14:25:00,72.36,72.38,72.22,72.3,19770.0,67.5985,67.6172,67.4677,67.5425,19770.0
2022-03-31 14:30:00,72.28,72.36,72.19,72.36,14512.0,67.5238,67.5985,67.4397,67.5985,14512.0
2022-03-31 14:35:00,72.33,72.51,72.33,72.46,18338.0,67.5705,67.7386,67.5705,67.6919,18338.0
2022-03-31 14:40:00,72.46,72.47,72.31,72.47,17288.0,67.6919,67.7013,67.5518,67.7013,17288.0
2022-03-31 14:45:00,72.47,72.47,72.35,72.37,16464.0,67.7013,67.7013,67.5892,67.6079,16464.0
2022-03-31 14:50:00,72.36,72.45,72.36,72.44,24004.0,67.5985,67.6826,67.5985,67.6732,24004.0
2022-03-31 14:55:00,72.45,72.48,72.42,72.47,20090.0,67.6826,67.7106,67.6546,67.7013,20090.0
2022-03-31 15:00:00,72.49,72.58,72.46,72.46,19688.0,67.72,67.804,67.6919,67.6919,19688.0
2022-03-31 15:05:00,72.45,72.6,72.43,72.53,27168.0,67.6826,67.8227,67.6639,67.7573,27168.0
2022-03-31 15:10:00,72.5,72.51,72.33,72.36,15516.0,67.7293,67.7386,67.5705,67.5985,15516.0
2022-03-31 15:15:00,72.38,72.54,72.38,72.49,17910.0,67.6172,67.7667,67.6172,67.72,17910.0
2022-03-31 15:20:00,72.48,72.52,72.44,72.46,24732.0,67.7106,67.748,67.6732,67.6919,24732.0
2022-03-31 15:25:00,72.47,72.51,72.17,72.17,52498.0,67.7013,67.7386,67.421,67.421,52498.0
2022-03-31 15:30:00,72.17,72.21,72.04,72.04,38326.0,67.421,67.4584,67.2996,67.2996,38326.0
2022-03-31 15:35:00,72.02,72.14,71.99,72.03,48346.0,67.2809,67.393,67.2529,67.2902,48346.0
2022-03-31 15:40:00,72.0,72.2,71.99,72.15,127178.0,67.2622,67.449,67.2529,67.4023,127178.0
2022-03-31 15:45:00,72.16,72.39,72.15,72.36,103202.0,67.4117,67.6265,67.4023,67.5985,103202.0
2022-03-31 15:50:00,72.36,72.55,72.36,72.42,132374.0,67.5985,67.776,67.5985,67.6546,132374.0
2022-03-31 15:55:00,72.42,72.55,72.39,72.5,265092.0,67.6546,67.776,67.6265,67.7293,265092.0
2022-04-01 09:30:00,72.61,73.16,72.29,72.79,61196.0,67.8321,68.3459,67.5331,68.0002,61196.0
2022-04-01 09:35:00,72.61,72.87,72.42,72.6,87214.0,67.8321,68.075,67.6546,67.8227,87214.0
2022-04-01 09:40:00,72.53,72.72,72.33,72.49,57166.0,67.7573,67.9348,67.5705,67.72,57166.0
2022-04-01 09:45:00,72.58,73.19,72.47,72.92,80792.0,67.804,68.3739,67.7013,68.1217,80792.0
2022-04-01 09:50:00,72.98,72.99,72.4,72.64,22312.0,68.1777,68.1871,67.6359,67.8601,22312.0
2022-04-01 09:55:00,72.58,73.01,72.48,72.95,40050.0,67.804,68.2057,67.7106,68.1497,40050.0
2022-04-01 10:00:00,73.05,73.08,72.52,72.57,45058.0,68.2431,68.2711,67.748,67.7947,45058.0
2022-04-01 10:05:00,72.5,72.51,72.32,72.35,45972.0,67.7293,67.7386,67.5611,67.5892,45972.0
2022-04-01 10:10:00,72.38,72.51,72.09,72.36,81818.0,67.6172,67.7386,67.3463,67.5985,81818.0
2022-04-01 10:15:00,72.42,72.5,71.87,71.88,20872.0,67.6546,67.7293,67.1408,67.1501,20872.0
2022-04-01 10:20:00,71.81,71.93,71.69,71.74,17320.0,67.0847,67.1968,66.9726,67.0193,17320.0
2022-04-01 10:25:00,71.79,72.21,71.74,72.15,26438.0,67.066,67.4584,67.0193,67.4023,26438.0
2022-04-01 10:30:00,72.19,72.21,72.01,72.15,40742.0,67.4397,67.4584,67.2715,67.4023,40742.0
2022-04-01 10:35:00,72.22,72.24,71.94,72.1,63088.0,67.4677,67.4864,67.2061,67.3556,63088.0
2022-04-01 10:40:00,72.15,72.23,71.95,72.08,25754.0,67.4023,67.4771,67.2155,67.3369,25754.0
2022-04-01 10:45:00,72.05,72.22,72.04,72.1,46630.0,67.3089,67.4677,67.2996,67.3556,46630.0
2022-04-01 10:50:00,72.14,72.19,72.04,72.08,33340.0,67.393,67.4397,67.2996,67.3369,33340.0
2022-04-01 10:55:00,72.13,72.27,72.04,72.14,56598.0,67.3836,67.5144,67.2996,67.393,56598.0
2022-04-01 11:00:00,72.16,72.26,71.98,72.1,71108.0,67.4117,67.5051,67.2435,67.3556,71108.0
2022-04-01 11:05:00,72.11,72.2,71.96,72.16,34454.0,67.365,67.449,67.2248,67.4117,34454.0
2022-04-01 11:10:00,72.14,72.21,71.86,72.0,40504.0,67.393,67.4584,67.1314,67.2622,40504.0
2022-04-01 11:15:00,71.95,71.95,71.7,71.81,29776.0,67.2155,67.2155,66.9819,67.0847,29776.0
2022-04-01 11:20:00,71.84,71.92,71.4,71.42,15720.0,67.1127,67.1875,66.7017,66.7204,15720.0
2022-04-01 11:25:00,71.29,71.53,71.25,71.3,31406.0,66.5989,66.8231,66.5616,66.6083,31406.0
2022-04-01 11:30:00,71.31,71.42,71.21,71.22,11128.0,66.6176,66.7204,66.5242,66.5335,11128.0
2022-04-01 11:35:00,71.17,71.29,71.12,71.16,25218.0,66.4868,66.5989,66.4401,66.4775,25218.0
2022-04-01 11:40:00,71.13,71.13,70.82,70.86,28966.0,66.4494,66.4494,66.1598,66.1972,28966.0
2022-04-01 11:45:00,70.86,71.07,70.65,70.81,38072.0,66.1972,66.3934,66.001,66.1505,38072.0
2022-04-01 11:50:00,70.81,70.9,70.76,70.76,25406.0,66.1505,66.2346,66.1038,66.1038,25406.0
2022-04-01 11:55:00,70.67,70.7,70.42,70.53,54310.0,66.0197,66.0477,65.7862,65.8889,54310.0
2022-04-01 12:00:00,70.57,70.59,70.47,70.48,110438.0,65.9263,65.945,65.8329,65.8422,110438.0
2022-04-01 12:05:00,70.5,70.58,70.42,70.57,30512.0,65.8609,65.9356,65.7862,65.9263,30512.0
2022-04-01 12:10:00,70.58,70.66,70.42,70.55,46808.0,65.9356,66.0104,65.7862,65.9076,46808.0
2022-04-01 12:15:00,70.56,70.6,70.3,70.33,31956.0,65.917,65.9543,65.6741,65.7021,31956.0
2022-04-01 12:20:00,70.35,70.48,70.26,70.42,26750.0,65.7208,65.8422,65.6367,65.7862,26750.0
2022-04-01 12:25:00,70.42,70.48,70.36,70.42,30612.0,65.7862,65.8422,65.7301,65.7862,30612.0
2022-04-01 12:30:00,70.43,70.47,70.37,70.45,15740.0,65.7955,65.8329,65.7395,65.8142,15740.0
2022-04-01 12:35:00,70.38,70.5,70.38,70.42,97932.0,65.7488,65.8609,65.7488,65.7862,97932.0
2022-04-01 12:40:00,70.51,70.92,70.49,70.92,17984.0,65.8702,66.2533,65.8516,66.2533,17984.0
2022-04-01 12:45:00,70.89,70.92,70.79,70.86,5256.0,66.2252,66.2533,66.1318,66.1972,5256.0
2022-04-01 12:50:00,70.85,71.14,70.85,71.14,8710.0,66.1879,66.4588,66.1879,66.4588,8710.0
2022-04-01 12:55:00,71.16,71.31,71.13,71.16,12182.0,66.4775,66.6176,66.4494,66.4775,12182.0
2022-04-01 13:00:00,71.21,71.21,70.89,70.92,10470.0,66.5242,66.5242,66.2252,66.2533,10470.0
2022-04-01 13:05:00,70.99,71.07,70.89,70.99,12866.0,66.3187,66.3934,66.2252,66.3187,12866.0
2022-04-01 13:10:00,71.02,71.02,70.96,70.98,6248.0,66.3467,66.3467,66.2906,66.3093,6248.0
2022-04-01 13:15:00,70.99,71.09,70.95,70.99,13508.0,66.3187,66.4121,66.2813,66.3187,13508.0
2022-04-01 13:20:00,70.99,71.03,70.67,70.71,21350.0,66.3187,66.356,66.0197,66.0571,21350.0
2022-04-01 13:25:00,70.57,70.76,70.57,70.76,13166.0,65.9263,66.1038,65.9263,66.1038,13166.0
2022-04-01 13:30:00,70.73,70.85,70.67,70.67,6766.0,66.0758,66.1879,66.0197,66.0197,6766.0
2022-04-01 13:35:00,70.75,70.84,70.72,70.78,8282.0,66.0945,66.1785,66.0664,66.1225,8282.0
2022-04-01 13:40:00,70.78,71.04,70.78,70.98,12586.0,66.1225,66.3654,66.1225,66.3093,12586.0
2022-04-01 13:45:00,70.91,71.02,70.81,70.86,13520.0,66.2439,66.3467,66.1505,66.1972,13520.0
2022-04-01 13:50:00,70.87,70.87,70.73,70.8,14320.0,66.2066,66.2066,66.0758,66.1412,14320.0
2022-04-01 13:55:00,70.84,70.91,70.66,70.86,21020.0,66.1785,66.2439,66.0104,66.1972,21020.0
2022-04-01 14:00:00,70.86,70.88,70.76,70.83,11976.0,66.1972,66.2159,66.1038,66.1692,11976.0
2022-04-01 14:05:00,70.86,70.89,70.8,70.88,10412.0,66.1972,66.2252,66.1412,66.2159,10412.0
2022-04-01 14:10:00,70.83,70.85,70.67,70.77,21896.0,66.1692,66.1879,66.0197,66.1131,21896.0
2022-04-01 14:15:00,70.8,70.83,70.54,70.6,24534.0,66.1412,66.1692,65.8983,65.9543,24534.0
2022-04-01 14:20:00,70.6,70.61,70.44,70.47,14688.0,65.9543,65.9637,65.8049,65.8329,14688.0
2022-04-01 14:25:00,70.45,70.55,70.44,70.54,19572.0,65.8142,65.9076,65.8049,65.8983,19572.0
2022-04-01 14:30:00,70.55,70.95,70.55,70.92,21636.0,65.9076,66.2813,65.9076,66.2533,21636.0
2022-04-01 14:35:00,70.94,70.94,70.61,70.78,17168.0,66.2719,66.2719,65.9637,66.1225,17168.0
2022-04-01 14:40:00,70.83,70.89,70.69,70.89,15232.0,66.1692,66.2252,66.0384,66.2252,15232.0
2022-04-01 14:45:00,70.89,70.95,70.79,70.83,19188.0,66.2252,66.2813,66.1318,66.1692,19188.0
2022-04-01 14:50:00,70.85,71.04,70.8,71.03,22252.0,66.1879,66.3654,66.1412,66.356,22252.0
2022-04-01 14:55:00,71.03,71.14,71.02,71.13,23200.0,66.356,66.4588,66.3467,66.4494,23200.0
2022-04-01 15:00:00,71.14,71.28,71.14,71.25,18414.0,66.4588,66.5896,66.4588,66.5616,18414.0
2022-04-01 15:05:00,71.26,71.29,71.2,71.23,22978.0,66.5709,66.5989,66.5148,66.5429,22978.0
2022-04-01 15:10:00,71.24,71.26,71.13,71.25,40478.0,66.5522,66.5709,66.4494,66.5616,40478.0
2022-04-01 15:15:00,71.25,71.25,70.95,70.95,18426.0,66.5616,66.5616,66.2813,66.2813,18426.0
2022-04-01 15:20:00,70.91,70.95,70.83,70.9,30248.0,66.2439,66.2813,66.1692,66.2346,30248.0
2022-04-01 15:25:00,70.9,70.96,70.86,70.89,22348.0,66.2346,66.2906,66.1972,66.2252,22348.0
2022-04-01 15:30:00,70.89,70.89,70.63,70.65,28172.0,66.2252,66.2252,65.9823,66.001,28172.0
2022-04-01 15:35:00,70.65,70.65,70.53,70.61,30986.0,66.001,66.001,65.8889,65.9637,30986.0
2022-04-01 15:40:00,70.6,70.67,70.53,70.62,40030.0,65.9543,66.0197,65.8889,65.973,40030.0
2022-04-01 15:45:00,70.61,70.72,70.58,70.7,66526.0,65.9637,66.0664,65.9356,66.0477,66526.0
2022-04-01 15:50:00,70.7,70.86,70.66,70.83,92684.0,66.0477,66.1972,66.0104,66.1692,92684.0
2022-04-01 15:55:00,70.82,70.96,70.76,70.95,142116.0,66.1598,66.2906,66.1038,66.2813,142116.0
2022-04-04 09:30:00,71.14,72.12,71.08,72.02,45910.0,66.4588,67.3743,66.4027,67.2809,45910.0
2022-04-04 09:35:00,71.83,72.69,71.83,72.05,34920.0,67.1034,67.9068,67.1034,67.3089,34920.0
2022-04-04 09:40:00,71.96,72.63,71.94,72.49,58966.0,67.2248,67.8507,67.2061,67.72,58966.0
2022-04-04 09:45:00,72.48,72.67,72.25,72.64,15398.0,67.7106,67.8881,67.4957,67.8601,15398.0
2022-04-04 09:50:00,72.75,72.97,72.57,72.78,36290.0,67.9628,68.1684,67.7947,67.9909,36290.0
2022-04-04 09:55:00,72.75,73.05,72.63,72.84,36038.0,67.9628,68.2431,67.8507,68.0469,36038.0
2022-04-04 10:00:00,72.86,72.86,72.49,72.86,12696.0,68.0656,68.0656,67.72,68.0656,12696.0
2022-04-04 10:05:00,73.0,73.14,72.86,72.92,15040.0,68.1964,68.3272,68.0656,68.1217,15040.0
2022-04-04 10:10:00,72.92,73.34,72.91,73.02,17552.0,68.1217,68.514,68.1123,68.2151,17552.0
2022-04-04 10:15:00,73.13,73.15,72.96,73.0,7500.0,68.3178,68.3365,68.159,68.1964,7500.0
2022-04-04 10:20:00,73.1,73.12,72.93,73.01,9612.0,68.2898,68.3085,68.131,68.2057,9612.0
2022-04-04 10:25:00,73.08,73.39,73.03,73.27,12812.0,68.2711,68.5607,68.2244,68.4486,12812.0
2022-04-04 10:30:00,73.19,73.32,72.89,73.0,23152.0,68.3739,68.4953,68.0936,68.1964,23152.0
2022-04-04 10:35:00,72.97,73.13,72.92,72.93,11792.0,68.1684,68.3178,68.1217,68.131,11792.0
2022-04-04 10:40:00,72.94,72.99,72.73,72.86,15208.0,68.1403,68.1871,67.9442,68.0656,15208.0
2022-04-04 10:45:00,72.89,73.04,72.85,73.03,10862.0,68.0936,68.2338,68.0563,68.2244,10862.0
2022-04-04 10:50:00,73.03,73.26,73.03,73.21,11362.0,68.2244,68.4393,68.2244,68.3926,11362.0
2022-04-04 10:55:00,73.25,73.28,73.11,73.11,5198.0,68.4299,68.458,68.2992,68.2992,5198.0
2022-04-04 11:00:00,73.1,73.23,73.09,73.17,10510.0,68.2898,68.4113,68.2805,68.3552,10510.0
2022-04-04 11:05:00,73.18,73.31,73.14,73.25,13158.0,68.3646,68.486,68.3272,68.4299,13158.0
2022-04-04 11:10:00,73.23,73.27,73.11,73.26,10376.0,68.4113,68.4486,68.2992,68.4393,10376.0
2022-04-04 11:15:00,73.27,73.28,73.14,73.27,9414.0,68.4486,68.458,68.3272,68.4486,9414.0
2022-04-04 11:20:00,73.23,73.6,73.17,73.38,70622.0,68.4113,68.7569,68.3552,68.5514,70622.0
2022-04-04 11:25:00,73.44,73.6,73.32,73.5,18568.0,68.6074,68.7569,68.4953,68.6635,18568.0
2022-04-04 11:30:00,73.49,73.68,73.42,73.46,11378.0,68.6542,68.8316,68.5888,68.6261,11378.0
2022-04-04 11:35:00,73.49,73.83,73.36,73.74,40468.0,68.6542,68.9718,68.5327,68.8877,40468.0
2022-04-04 11:40:00,73.78,74.11,73.72,74.11,20916.0,68.9251,69.2334,68.869,69.2334,20916.0
2022-04-04 11:45:00,74.05,74.14,74.01,74.1,18764.0,69.1773,69.2614,69.1399,69.224,18764.0
2022-04-04 11:50:00,74.11,74.29,74.0,74.23,23004.0,69.2334,69.4015,69.1306,69.3455,23004.0
2022-04-04 11:55:00,74.24,74.25,74.0,74.0,16302.0,69.3548,69.3641,69.1306,69.1306,16302.0
2022-04-04 12:00:00,73.99,74.06,73.82,73.95,11996.0,69.1213,69.1866,68.9624,69.0839,11996.0
2022-04-04 12:05:00,73.91,73.92,73.74,73.84,16346.0,69.0465,69.0559,68.8877,68.9811,16346.0
2022-04-04 12:10:00,73.89,73.89,73.77,73.81,5838.0,69.0278,69.0278,68.9157,68.9531,5838.0
2022-04-04 12:15:00,73.74,73.85,73.72,73.85,7522.0,68.8877,68.9905,68.869,68.9905,7522.0
2022-04-04 12:20:00,73.87,73.94,73.81,73.85,20250.0,69.0091,69.0745,68.9531,68.9905,20250.0
2022-04-04 12:25:00,73.85,73.88,73.82,73.85,3600.0,68.9905,69.0185,68.9624,68.9905,3600.0
2022-04-04 12:30:00,73.89,73.93,73.77,73.77,12244.0,69.0278,69.0652,68.9157,68.9157,12244.0
2022-04-04 12:35:00,73.79,73.96,73.7,73.77,11792.0,68.9344,69.0932,68.8503,68.9157,11792.0
2022-04-04 12:40:00,73.75,73.78,73.64,73.76,8190.0,68.897,68.9251,68.7943,68.9064,8190.0
2022-04-04 12:45:00,73.72,73.86,73.72,73.85,9076.0,68.869,68.9998,68.869,68.9905,9076.0
2022-04-04 12:50:00,73.93,74.1,73.93,74.05,4926.0,69.0652,69.224,69.0652,69.1773,4926.0
2022-04-04 12:55:00,74.01,74.03,73.78,73.78,8424.0,69.1399,69.1586,68.9251,68.9251,8424.0
2022-04-04 13:00:00,73.76,73.86,73.72,73.83,5522.0,68.9064,68.9998,68.869,68.9718,5522.0
2022-04-04 13:05:00,73.82,73.85,73.76,73.8,7414.0,68.9624,68.9905,68.9064,68.9438,7414.0
2022-04-04 13:10:00,73.8,73.8,73.61,73.7,11184.0,68.9438,68.9438,68.7663,68.8503,11184.0
2022-04-04 13:15:00,73.77,74.07,73.72,74.04,12032.0,68.9157,69.196,68.869,69.168,12032.0
2022-04-04 13:20:00,74.0,74.06,73.95,74.0,12976.0,69.1306,69.1866,69.0839,69.1306,12976.0
2022-04-04 13:25:00,74.03,74.08,73.94,74.01,8508.0,69.1586,69.2053,69.0745,69.1399,8508.0
2022-04-04 13:30:00,74.01,74.14,74.01,74.05,6674.0,69.1399,69.2614,69.1399,69.1773,6674.0
2022-04-04 13:35:00,74.14,74.4,74.08,74.3,29646.0,69.2614,69.5043,69.2053,69.4109,29646.0
2022-04-04 13:40:00,74.32,74.36,74.23,74.33,7594.0,69.4295,69.4669,69.3455,69.4389,7594.0
2022-04-04 13:45:00,74.33,74.43,74.31,74.31,15698.0,69.4389,69.5323,69.4202,69.4202,15698.0
2022-04-04 13:50:00,74.32,74.38,74.17,74.17,11108.0,69.4295,69.4856,69.2894,69.2894,11108.0
2022-04-04 13:55:00,74.17,74.48,74.17,74.32,20806.0,69.2894,69.579,69.2894,69.4295,20806.0
2022-04-04 14:00:00,74.3,74.3,73.87,73.98,7866.0,69.4109,69.4109,69.0091,69.1119,7866.0
2022-04-04 14:05:00,73.92,74.01,73.87,73.95,8226.0,69.0559,69.1399,69.0091,69.0839,8226.0
2022-04-04 14:10:00,73.95,74.05,73.94,73.98,6366.0,69.0839,69.1773,69.0745,69.1119,6366.0
2022-04-04 14:15:00,73.97,74.13,73.97,74.13,11916.0,69.1026,69.252,69.1026,69.252,11916.0
2022-04-04 14:20:00,74.08,74.08,73.99,74.0,10936.0,69.2053,69.2053,69.1213,69.1306,10936.0
2022-04-04 14:25:00,74.0,74.11,73.98,74.03,7446.0,69.1306,69.2334,69.1119,69.1586,7446.0
2022-04-04 14:30:00,73.98,74.05,73.97,73.97,5356.0,69.1119,69.1773,69.1026,69.1026,5356.0
2022-04-04 14:35:00,73.97,74.03,73.95,74.02,5108.0,69.1026,69.1586,69.0839,69.1493,5108.0
2022-04-04 14:40:00,74.02,74.11,74.02,74.11,5004.0,69.1493,69.2334,69.1493,69.2334,5004.0
2022-04-04 14:45:00,74.1,74.2,74.1,74.17,5436.0,69.224,69.3174,69.224,69.2894,5436.0
2022-04-04 14:50:00,74.16,74.17,74.08,74.15,2922.0,69.2801,69.2894,69.2053,69.2707,2922.0
2022-04-04 14:55:00,74.14,74.17,74.05,74.11,9354.0,69.2614,69.2894,69.1773,69.2334,9354.0
2022-04-04 15:00:00,74.11,74.2,73.99,74.0,9032.0,69.2334,69.3174,69.1213,69.1306,9032.0
2022-04-04 15:05:00,74.0,74.02,73.97,74.01,7338.0,69.1306,69.1493,69.1026,69.1399,7338.0
2022-04-04 15:10:00,74.04,74.04,73.92,74.0,15928.0,69.168,69.168,69.0559,69.1306,15928.0
2022-04-04 15:15:00,73.96,74.05,73.96,74.02,11018.0,69.0932,69.1773,69.0932,69.1493,11018.0
2022-04-04 15:20:00,74.04,74.08,74.02,74.03,8734.0,69.168,69.2053,69.1493,69.1586,8734.0
2022-04-04 15:25:00,74.05,74.05,73.96,74.01,15866.0,69.1773,69.1773,69.0932,69.1399,15866.0
2022-04-04 15:30:00,74.01,74.08,73.89,73.89,19984.0,69.1399,69.2053,69.0278,69.0278,19984.0
2022-04-04 15:35:00,73.89,74.03,73.89,73.91,23756.0,69.0278,69.1586,69.0278,69.0465,23756.0
2022-04-04 15:40:00,73.92,73.98,73.84,73.85,29440.0,69.0559,69.1119,68.9811,68.9905,29440.0
2022-04-04 15:45:00,73.83,73.87,73.73,73.73,44354.0,68.9718,69.0091,68.8784,68.8784,44354.0
2022-04-04 15:50:00,73.72,73.81,73.64,73.69,77234.0,68.869,68.9531,68.7943,68.841,77234.0
2022-04-04 15:55:00,73.68,73.73,73.43,73.54,175912.0,68.8316,68.8784,68.5981,68.7009,175912.0
2022-04-05 09:30:00,74.31,75.35,74.0,75.29,56674.0,69.4202,70.3918,69.1306,70.3357,56674.0
2022-04-05 09:35:00,75.29,75.59,74.77,75.32,54302.0,70.3357,70.616,69.8499,70.3637,54302.0
2022-04-05 09:40:00,75.22,75.41,74.73,74.9,15882.0,70.2703,70.4478,69.8126,69.9714,15882.0
2022-04-05 09:45:00,75.0,75.03,73.88,74.0,32772.0,70.0648,70.0928,69.0185,69.1306,32772.0
2022-04-05 09:50:00,73.98,74.18,73.88,74.15,16550.0,69.1119,69.2987,69.0185,69.2707,16550.0
2022-04-05 09:55:00,74.23,74.39,74.18,74.33,27208.0,69.3455,69.4949,69.2987,69.4389,27208.0
2022-04-05 10:00:00,74.42,74.7,74.01,74.66,18220.0,69.523,69.7845,69.1399,69.7472,18220.0
2022-04-05 10:05:00,74.63,74.63,73.89,73.94,46366.0,69.7191,69.7191,69.0278,69.0745,46366.0
2022-04-05 10:10:00,73.97,74.05,73.66,73.66,11030.0,69.1026,69.1773,68.813,68.813,11030.0
2022-04-05 10:15:00,73.61,73.61,73.3,73.46,35780.0,68.7663,68.7663,68.4767,68.6261,35780.0
2022-04-05 10:20:00,73.43,73.67,73.39,73.54,34388.0,68.5981,68.8223,68.5607,68.7009,34388.0
2022-04-05 10:25:00,73.56,73.83,73.5,73.83,144096.0,68.7195,68.9718,68.6635,68.9718,144096.0
2022-04-05 10:30:00,73.89,74.14,73.84,73.97,21180.0,69.0278,69.2614,68.9811,69.1026,21180.0
2022-04-05 10:35:00,73.92,73.98,73.63,73.74,3948.0,69.0559,69.1119,68.7849,68.8877,3948.0
2022-04-05 10:40:00,73.94,74.3,73.86,74.3,47724.0,69.0745,69.4109,68.9998,69.4109,47724.0
2022-04-05 10:45:00,74.28,74.29,73.99,74.03,32704.0,69.3922,69.4015,69.1213,69.1586,32704.0
2022-04-05 10:50:00,74.1,74.42,74.02,74.36,7020.0,69.224,69.523,69.1493,69.4669,7020.0
2022-04-05 10:55:00,74.18,74.18,74.07,74.1,4144.0,69.2987,69.2987,69.196,69.224,4144.0
2022-04-05 11:00:00,74.05,74.25,74.05,74.12,8970.0,69.1773,69.3641,69.1773,69.2427,8970.0
2022-04-05 11:05:00,74.13,74.38,74.09,74.23,8484.0,69.252,69.4856,69.2147,69.3455,8484.0
2022-04-05 11:10:00,74.25,74.42,74.1,74.42,13886.0,69.3641,69.523,69.224,69.523,13886.0
2022-04-05 11:15:00,74.42,74.44,74.14,74.14,6212.0,69.523,69.5416,69.2614,69.2614,6212.0
2022-04-05 11:20:00,74.18,74.22,74.09,74.09,2830.0,69.2987,69.3361,69.2147,69.2147,2830.0
2022-04-05 11:25:00,74.1,74.36,74.06,74.3,10676.0,69.224,69.4669,69.1866,69.4109,10676.0
2022-04-05 11:30:00,74.33,74.75,74.33,74.7,13760.0,69.4389,69.8312,69.4389,69.7845,13760.0
2022-04-05 11:35:00,74.73,74.76,74.33,74.33,6688.0,69.8126,69.8406,69.4389,69.4389,6688.0
2022-04-05 11:40:00,74.35,74.56,74.32,74.56,5640.0,69.4576,69.6537,69.4295,69.6537,5640.0
2022-04-05 11:45:00,74.55,74.83,74.55,74.79,14880.0,69.6444,69.906,69.6444,69.8686,14880.0
2022-04-05 11:50:00,74.76,74.98,74.74,74.86,11762.0,69.8406,70.0461,69.8219,69.934,11762.0
2022-04-05 11:55:00,74.91,75.02,74.8,74.89,22986.0,69.9807,70.0835,69.878,69.962,22986.0
2022-04-05 12:00:00,74.83,74.83,74.5,74.56,8826.0,69.906,69.906,69.5977,69.6537,8826.0
2022-04-05 12:05:00,74.61,74.71,74.41,74.44,19382.0,69.7005,69.7939,69.5136,69.5416,19382.0
2022-04-05 12:10:00,74.47,74.47,74.2,74.27,7270.0,69.5697,69.5697,69.3174,69.3828,7270.0
2022-04-05 12:15:00,74.23,74.31,73.97,74.03,8956.0,69.3455,69.4202,69.1026,69.1586,8956.0
2022-04-05 12:20:00,74.05,74.23,73.99,74.09,19644.0,69.1773,69.3455,69.1213,69.2147,19644.0
2022-04-05 12:25:00,74.09,74.19,74.08,74.19,8920.0,69.2147,69.3081,69.2053,69.3081,8920.0
2022-04-05 12:30:00,74.11,74.2,74.03,74.2,13678.0,69.2334,69.3174,69.1586,69.3174,13678.0
2022-04-05 12:35:00,74.17,74.29,74.1,74.18,20934.0,69.2894,69.4015,69.224,69.2987,20934.0
2022-04-05 12:40:00,74.14,74.36,74.14,74.33,16522.0,69.2614,69.4669,69.2614,69.4389,16522.0
2022-04-05 12:45:00,74.36,74.53,74.36,74.47,9430.0,69.4669,69.6257,69.4669,69.5697,9430.0
2022-04-05 12:50:00,74.5,74.75,74.48,74.58,8434.0,69.5977,69.8312,69.579,69.6724,8434.0
2022-04-05 12:55:00,74.64,74.66,74.58,74.63,3972.0,69.7285,69.7472,69.6724,69.7191,3972.0
2022-04-05 13:00:00,74.61,74.64,74.57,74.61,4686.0,69.7005,69.7285,69.6631,69.7005,4686.0
2022-04-05 13:05:00,74.58,74.92,74.55,74.92,9414.0,69.6724,69.9901,69.6444,69.9901,9414.0
2022-04-05 13:10:00,74.91,74.92,74.76,74.92,19106.0,69.9807,69.9901,69.8406,69.9901,19106.0
2022-04-05 13:15:00,74.96,75.0,74.86,74.95,13796.0,70.0274,70.0648,69.934,70.0181,13796.0
2022-04-05 13:20:00,74.89,74.97,74.83,74.94,21046.0,69.962,70.0368,69.906,70.0087,21046.0
2022-04-05 13:25:00,74.92,74.94,74.65,74.65,19778.0,69.9901,70.0087,69.7378,69.7378,19778.0
2022-04-05 13:30:00,74.63,74.8,74.62,74.73,11536.0,69.7191,69.878,69.7098,69.8126,11536.0
2022-04-05 13:35:00,74.75,74.83,74.74,74.77,3348.0,69.8312,69.906,69.8219,69.8499,3348.0
2022-04-05 13:40:00,74.79,74.82,74.69,74.77,11636.0,69.8686,69.8966,69.7752,69.8499,11636.0
2022-04-05 13:45:00,74.75,74.78,74.48,74.52,52110.0,69.8312,69.8593,69.579,69.6164,52110.0
2022-04-05 13:50:00,74.51,74.51,74.42,74.5,32518.0,69.607,69.607,69.523,69.5977,32518.0
2022-04-05 13:55:00,74.52,74.71,74.51,74.66,9278.0,69.6164,69.7939,69.607,69.7472,9278.0
2022-04-05 14:00:00,74.65,74.83,74.64,74.75,74362.0,69.7378,69.906,69.7285,69.8312,74362.0
2022-04-05 14:05:00,74.73,74.86,74.64,74.75,19990.0,69.8126,69.934,69.7285,69.8312,19990.0
2022-04-05 14:10:00,74.81,74.83,74.74,74.77,6204.0,69.8873,69.906,69.8219,69.8499,6204.0
2022-04-05 14:15:00,74.81,74.92,74.77,74.91,24734.0,69.8873,69.9901,69.8499,69.9807,24734.0
2022-04-05 14:20:00,74.91,74.92,74.78,74.81,4400.0,69.9807,69.9901,69.8593,69.8873,4400.0
2022-04-05 14:25:00,74.81,74.89,74.64,74.65,5786.0,69.8873,69.962,69.7285,69.7378,5786.0
2022-04-05 14:30:00,74.57,74.58,74.5,74.5,3200.0,69.6631,69.6724,69.5977,69.5977,3200.0
2022-04-05 14:35:00,74.49,74.62,74.46,74.46,10650.0,69.5883,69.7098,69.5603,69.5603,10650.0
2022-04-05 14:40:00,74.47,74.77,74.46,74.71,7314.0,69.5697,69.8499,69.5603,69.7939,7314.0
2022-04-05 14:45:00,74.71,74.76,74.54,74.58,10656.0,69.7939,69.8406,69.6351,69.6724,10656.0
2022-04-05 14:50:00,74.54,74.61,74.49,74.58,6628.0,69.6351,69.7005,69.5883,69.6724,6628.0
2022-04-05 14:55:00,74.59,74.61,74.21,74.33,14648.0,69.6818,69.7005,69.3268,69.4389,14648.0
2022-04-05 15:00:00,74.35,74.36,74.06,74.15,31146.0,69.4576,69.4669,69.1866,69.2707,31146.0
2022-04-05 15:05:00,74.17,74.24,74.16,74.24,3478.0,69.2894,69.3548,69.2801,69.3548,3478.0
2022-04-05 15:10:00,74.22,74.22,74.1,74.14,3618.0,69.3361,69.3361,69.224,69.2614,3618.0
2022-04-05 15:15:00,74.11,74.21,74.1,74.17,11856.0,69.2334,69.3268,69.224,69.2894,11856.0
2022-04-05 15:20:00,74.13,74.15,74.02,74.08,28316.0,69.252,69.2707,69.1493,69.2053,28316.0
2022-04-05 15:25:00,74.07,74.07,73.89,73.91,8276.0,69.196,69.196,69.0278,69.0465,8276.0
2022-04-05 15:30:00,73.9,73.95,73.82,73.94,29402.0,69.0372,69.0839,68.9624,69.0745,29402.0
2022-04-05 15:35:00,73.94,74.08,73.94,74.08,39054.0,69.0745,69.2053,69.0745,69.2053,39054.0
2022-04-05 15:40:00,74.13,74.17,73.99,74.08,21640.0,69.252,69.2894,69.1213,69.2053,21640.0
2022-04-05 15:45:00,74.14,74.17,74.04,74.08,40824.0,69.2614,69.2894,69.168,69.2053,40824.0
2022-04-05 15:50:00,74.03,74.35,74.02,74.23,52790.0,69.1586,69.4576,69.1493,69.3455,52790.0
2022-04-05 15:55:00,74.3,74.42,74.22,74.42,104674.0,69.4109,69.523,69.3361,69.523,104674.0
2022-04-06 09:30:00,72.51,72.92,71.98,72.22,76606.0,67.7386,68.1217,67.2435,67.4677,76606.0
2022-04-06 09:35:00,72.3,72.63,71.96,72.52,88258.0,67.5425,67.8507,67.2248,67.748,88258.0
2022-04-06 09:40:00,72.65,73.05,72.64,72.72,24164.0,67.8694,68.2431,67.8601,67.9348,24164.0
2022-04-06 09:45:00,72.7,72.79,72.47,72.6,46448.0,67.9161,68.0002,67.7013,67.8227,46448.0
2022-04-06 09:50:00,72.56,72.72,72.38,72.47,73990.0,67.7853,67.9348,67.6172,67.7013,73990.0
2022-04-06 09:55:00,72.47,72.63,72.33,72.33,34362.0,67.7013,67.8507,67.5705,67.5705,34362.0
2022-04-06 10:00:00,72.32,72.36,71.73,71.75,22434.0,67.5611,67.5985,67.01,67.0286,22434.0
2022-04-06 10:05:00,71.68,71.72,71.45,71.59,25830.0,66.9633,67.0006,66.7484,66.8792,25830.0
2022-04-06 10:10:00,71.58,71.64,71.14,71.14,83650.0,66.8698,66.9259,66.4588,66.4588,83650.0
2022-04-06 10:15:00,71.2,71.57,71.14,71.45,95320.0,66.5148,66.8605,66.4588,66.7484,95320.0
2022-04-06 10:20:00,71.36,71.63,71.35,71.42,20974.0,66.6643,66.9165,66.655,66.7204,20974.0
2022-04-06 10:25:00,71.45,71.48,71.2,71.48,19346.0,66.7484,66.7764,66.5148,66.7764,19346.0
2022-04-06 10:30:00,71.48,71.67,71.07,71.17,21164.0,66.7764,66.9539,66.3934,66.4868,21164.0
2022-04-06 10:35:00,71.19,71.47,71.19,71.47,22426.0,66.5055,66.7671,66.5055,66.7671,22426.0
2022-04-06 10:40:00,71.49,71.64,71.4,71.61,14430.0,66.7858,66.9259,66.7017,66.8979,14430.0
2022-04-06 10:45:00,71.57,71.67,71.49,71.58,13398.0,66.8605,66.9539,66.7858,66.8698,13398.0
2022-04-06 10:50:00,71.58,71.59,71.36,71.43,14912.0,66.8698,66.8792,66.6643,66.7297,14912.0
2022-04-06 10:55:00,71.47,71.48,70.95,70.95,56566.0,66.7671,66.7764,66.2813,66.2813,56566.0
2022-04-06 11:00:00,70.92,71.05,70.83,71.05,35570.0,66.2533,66.3747,66.1692,66.3747,35570.0
2022-04-06 11:05:00,71.03,71.03,70.89,70.94,87156.0,66.356,66.356,66.2252,66.2719,87156.0
2022-04-06 11:10:00,70.95,71.01,70.79,70.91,12418.0,66.2813,66.3373,66.1318,66.2439,12418.0
2022-04-06 11:15:00,70.91,71.01,70.86,70.86,17102.0,66.2439,66.3373,66.1972,66.1972,17102.0
2022-04-06 11:20:00,70.9,71.03,70.79,70.92,20146.0,66.2346,66.356,66.1318,66.2533,20146.0
2022-04-06 11:25:00,70.95,71.02,70.89,71.0,26400.0,66.2813,66.3467,66.2252,66.328,26400.0
2022-04-06 11:30:00,70.99,71.02,70.89,70.96,15786.0,66.3187,66.3467,66.2252,66.2906,15786.0
2022-04-06 11:35:00,70.95,71.05,70.75,70.86,23686.0,66.2813,66.3747,66.0945,66.1972,23686.0
2022-04-06 11:40:00,70.84,71.04,70.82,71.02,15224.0,66.1785,66.3654,66.1598,66.3467,15224.0
2022-04-06 11:45:00,71.03,71.07,70.89,71.03,18472.0,66.356,66.3934,66.2252,66.356,18472.0
2022-04-06 11:50:00,71.02,71.31,71.02,71.24,23372.0,66.3467,66.6176,66.3467,66.5522,23372.0
2022-04-06 11:55:00,71.31,71.45,71.21,71.39,13454.0,66.6176,66.7484,66.5242,66.6923,13454.0
2022-04-06 12:00:00,71.38,71.45,71.24,71.3,14460.0,66.683,66.7484,66.5522,66.6083,14460.0
2022-04-06 12:05:00,71.33,71.48,71.33,71.34,6316.0,66.6363,66.7764,66.6363,66.6456,6316.0
2022-04-06 12:10:00,71.3,71.3,71.01,71.01,4458.0,66.6083,66.6083,66.3373,66.3373,4458.0
2022-04-06 12:15:00,71.0,71.07,70.99,71.07,3256.0,66.328,66.3934,66.3187,66.3934,3256.0
2022-04-06 12:20:00,71.02,71.02,70.87,70.9,8640.0,66.3467,66.3467,66.2066,66.2346,8640.0
2022-04-06 12:25:00,70.91,70.91,70.77,70.85,9692.0,66.2439,66.2439,66.1131,66.1879,9692.0
2022-04-06 12:30:00,70.83,70.86,70.7,70.8,18304.0,66.1692,66.1972,66.0477,66.1412,18304.0
2022-04-06 12:35:00,70.76,70.8,70.64,70.67,20346.0,66.1038,66.1412,65.9917,66.0197,20346.0
2022-04-06 12:40:00,70.65,70.72,70.55,70.69,11990.0,66.001,66.0664,65.9076,66.0384,11990.0
2022-04-06 12:45:00,70.63,70.69,70.52,70.65,12436.0,65.9823,66.0384,65.8796,66.001,12436.0
2022-04-06 12:50:00,70.58,70.61,70.5,70.54,17248.0,65.9356,65.9637,65.8609,65.8983,17248.0
2022-04-06 12:55:00,70.53,70.54,70.42,70.5,16010.0,65.8889,65.8983,65.7862,65.8609,16010.0
2022-04-06 13:00:00,70.44,70.44,70.26,70.26,26340.0,65.8049,65.8049,65.6367,65.6367,26340.0
2022-04-06 13:05:00,70.32,70.32,70.12,70.17,26632.0,65.6927,65.6927,65.5059,65.5526,26632.0
2022-04-06 13:10:00,70.17,70.22,70.04,70.18,24456.0,65.5526,65.5993,65.4312,65.562,24456.0
2022-04-06 13:15:00,70.19,70.42,70.14,70.39,14556.0,65.5713,65.7862,65.5246,65.7581,14556.0
2022-04-06 13:20:00,70.35,70.48,70.33,70.44,12522.0,65.7208,65.8422,65.7021,65.8049,12522.0
2022-04-06 13:25:00,70.39,70.39,70.23,70.28,15722.0,65.7581,65.7581,65.6087,65.6554,15722.0
2022-04-06 13:30:00,70.28,70.28,70.04,70.14,36230.0,65.6554,65.6554,65.4312,65.5246,36230.0
2022-04-06 13:35:00,70.14,70.17,70.01,70.11,32666.0,65.5246,65.5526,65.4031,65.4966,32666.0
2022-04-06 13:40:00,70.15,70.37,70.14,70.37,43106.0,65.5339,65.7395,65.5246,65.7395,43106.0
2022-04-06 13:45:00,70.42,70.85,70.38,70.83,34818.0,65.7862,66.1879,65.7488,66.1692,34818.0
2022-04-06 13:50:00,70.82,70.82,70.61,70.61,12376.0,66.1598,66.1598,65.9637,65.9637,12376.0
2022-04-06 13:55:00,70.6,70.6,70.22,70.25,43994.0,65.9543,65.9543,65.5993,65.6274,43994.0
2022-04-06 14:00:00,70.22,70.87,70.15,70.7,60090.0,65.5993,66.2066,65.5339,66.0477,60090.0
2022-04-06 14:05:00,70.62,70.62,69.95,70.0,27966.0,65.973,65.973,65.3471,65.3938,27966.0
2022-04-06 14:10:00,69.97,70.07,69.66,69.7,46442.0,65.3658,65.4592,65.0762,65.1135,46442.0
2022-04-06 14:15:00,69.65,69.65,69.42,69.42,20800.0,65.0668,65.0668,64.852,64.852,20800.0
2022-04-06 14:20:00,69.48,69.73,69.48,69.69,13530.0,64.908,65.1416,64.908,65.1042,13530.0
2022-04-06 14:25:00,69.74,69.85,69.53,69.69,43038.0,65.1509,65.2537,64.9547,65.1042,43038.0
2022-04-06 14:30:00,69.7,70.27,69.68,70.2,31018.0,65.1135,65.646,65.0949,65.5806,31018.0
2022-04-06 14:35:00,70.2,70.33,69.88,69.95,11642.0,65.5806,65.7021,65.2817,65.3471,11642.0
2022-04-06 14:40:00,69.85,70.0,69.66,69.99,18684.0,65.2537,65.3938,65.0762,65.3845,18684.0
2022-04-06 14:45:00,69.87,69.95,69.67,69.74,34754.0,65.2724,65.3471,65.0855,65.1509,34754.0
2022-04-06 14:50:00,69.75,70.08,69.75,70.03,34334.0,65.1603,65.4685,65.1603,65.4218,34334.0
2022-04-06 14:55:00,70.04,70.2,70.03,70.12,18636.0,65.4312,65.5806,65.4218,65.5059,18636.0
2022-04-06 15:00:00,70.23,70.32,70.1,70.29,34196.0,65.6087,65.6927,65.4872,65.6647,34196.0
2022-04-06 15:05:00,70.27,70.28,70.04,70.08,23374.0,65.646,65.6554,65.4312,65.4685,23374.0
2022-04-06 15:10:00,70.1,70.2,70.04,70.16,21876.0,65.4872,65.5806,65.4312,65.5433,21876.0
2022-04-06 15:15:00,70.17,70.37,70.14,70.27,38216.0,65.5526,65.7395,65.5246,65.646,38216.0
2022-04-06 15:20:00,70.28,70.38,70.21,70.24,40112.0,65.6554,65.7488,65.59,65.618,40112.0
2022-04-06 15:25:00,70.22,70.32,70.14,70.26,30528.0,65.5993,65.6927,65.5246,65.6367,30528.0
2022-04-06 15:30:00,70.22,70.42,70.14,70.17,43796.0,65.5993,65.7862,65.5246,65.5526,43796.0
2022-04-06 15:35:00,70.17,70.33,70.09,70.28,35840.0,65.5526,65.7021,65.4779,65.6554,35840.0
2022-04-06 15:40:00,70.25,70.42,70.25,70.38,32456.0,65.6274,65.7862,65.6274,65.7488,32456.0
2022-04-06 15:45:00,70.36,70.66,70.33,70.64,57280.0,65.7301,66.0104,65.7021,65.9917,57280.0
2022-04-06 15:50:00,70.67,70.7,70.42,70.48,67856.0,66.0197,66.0477,65.7862,65.8422,67856.0
2022-04-06 15:55:00,70.44,70.52,70.31,70.49,132558.0,65.8049,65.8796,65.6834,65.8516,132558.0
2022-04-07 09:30:00,69.29,70.92,69.28,70.63,60916.0,64.7305,66.2533,64.7212,65.9823,60916.0
2022-04-07 09:35:00,70.69,71.07,70.44,70.89,10410.0,66.0384,66.3934,65.8049,66.2252,10410.0
2022-04-07 09:40:00,70.96,70.96,70.11,70.11,14216.0,66.2906,66.2906,65.4966,65.4966,14216.0
2022-04-07 09:45:00,70.11,70.39,69.98,70.14,27022.0,65.4966,65.7581,65.3751,65.5246,27022.0
2022-04-07 09:50:00,70.1,70.48,70.0,70.14,26848.0,65.4872,65.8422,65.3938,65.5246,26848.0
2022-04-07 09:55:00,70.05,70.11,69.88,70.08,19050.0,65.4405,65.4966,65.2817,65.4685,19050.0
2022-04-07 10:00:00,70.02,70.02,69.63,69.63,18672.0,65.4125,65.4125,65.0482,65.0482,18672.0
2022-04-07 10:05:00,69.63,69.63,69.29,69.3,27830.0,65.0482,65.0482,64.7305,64.7399,27830.0
2022-04-07 10:10:00,69.35,69.36,69.15,69.19,17464.0,64.7866,64.7959,64.5997,64.6371,17464.0
2022-04-07 10:15:00,69.18,69.33,69.08,69.28,14124.0,64.6278,64.7679,64.5343,64.7212,14124.0
2022-04-07 10:20:00,69.25,69.33,69.11,69.33,8910.0,64.6932,64.7679,64.5624,64.7679,8910.0
2022-04-07 10:25:00,69.38,69.52,69.2,69.48,8084.0,64.8146,64.9454,64.6464,64.908,8084.0
2022-04-07 10:30:00,69.44,69.54,69.27,69.42,24094.0,64.8707,64.9641,64.7118,64.852,24094.0
2022-04-07 10:35:00,69.45,69.54,69.16,69.31,19578.0,64.88,64.9641,64.6091,64.7492,19578.0
2022-04-07 10:40:00,69.32,69.36,69.1,69.34,13024.0,64.7585,64.7959,64.553,64.7772,13024.0
2022-04-07 10:45:00,69.35,69.53,69.35,69.48,16848.0,64.7866,64.9547,64.7866,64.908,16848.0
2022-04-07 10:50:00,69.5,69.67,69.5,69.61,15736.0,64.9267,65.0855,64.9267,65.0295,15736.0
2022-04-07 10:55:00,69.69,69.89,69.69,69.85,16580.0,65.1042,65.291,65.1042,65.2537,16580.0
2022-04-07 11:00:00,69.89,70.01,69.64,69.69,27220.0,65.291,65.4031,65.0575,65.1042,27220.0
2022-04-07 11:05:00,69.67,69.67,69.49,69.54,9402.0,65.0855,65.0855,64.9174,64.9641,9402.0
2022-04-07 11:10:00,69.51,69.51,69.03,69.03,32504.0,64.936,64.936,64.4876,64.4876,32504.0
2022-04-07 11:15:00,69.05,69.06,68.78,68.86,35322.0,64.5063,64.5157,64.2541,64.3288,35322.0
2022-04-07 11:20:00,68.83,68.93,68.65,68.83,31372.0,64.3008,64.3942,64.1326,64.3008,31372.0
2022-04-07 11:25:00,68.82,69.14,68.8,69.02,24226.0,64.2915,64.5904,64.2728,64.4783,24226.0
2022-04-07 11:30:00,68.98,69.17,68.89,69.14,6652.0,64.4409,64.6184,64.3568,64.5904,6652.0
2022-04-07 11:35:00,69.2,69.33,69.11,69.17,15468.0,64.6464,64.7679,64.5624,64.6184,15468.0
2022-04-07 11:40:00,69.12,69.12,68.92,68.92,6792.0,64.5717,64.5717,64.3849,64.3849,6792.0
2022-04-07 11:45:00,68.97,69.08,68.86,68.89,10276.0,64.4316,64.5343,64.3288,64.3568,10276.0
2022-04-07 11:50:00,68.89,68.89,68.79,68.79,7536.0,64.3568,64.3568,64.2634,64.2634,7536.0
2022-04-07 11:55:00,68.84,69.03,68.79,69.03,9200.0,64.3101,64.4876,64.2634,64.4876,9200.0
2022-04-07 12:00:00,68.99,68.99,68.7,68.77,10438.0,64.4503,64.4503,64.1793,64.2447,10438.0
2022-04-07 12:05:00,68.82,69.02,68.71,69.0,45496.0,64.2915,64.4783,64.1887,64.4596,45496.0
2022-04-07 12:10:00,69.02,69.32,68.99,69.25,7400.0,64.4783,64.7585,64.4503,64.6932,7400.0
2022-04-07 12:15:00,69.21,69.31,69.04,69.05,20074.0,64.6558,64.7492,64.497,64.5063,20074.0
2022-04-07 12:20:00,69.08,69.4,69.03,69.38,13024.0,64.5343,64.8333,64.4876,64.8146,13024.0
2022-04-07 12:25:00,69.36,69.68,69.36,69.63,34774.0,64.7959,65.0949,64.7959,65.0482,34774.0
2022-04-07 12:30:00,69.64,69.72,69.55,69.55,17622.0,65.0575,65.1322,64.9734,64.9734,17622.0
2022-04-07 12:35:00,69.51,69.51,69.29,69.29,13032.0,64.936,64.936,64.7305,64.7305,13032.0
2022-04-07 12:40:00,69.3,69.33,69.16,69.16,9988.0,64.7399,64.7679,64.6091,64.6091,9988.0
2022-04-07 12:45:00,69.24,69.24,69.0,69.12,34184.0,64.6838,64.6838,64.4596,64.5717,34184.0
2022-04-07 12:50:00,69.1,69.26,69.1,69.17,5610.0,64.553,64.7025,64.553,64.6184,5610.0
2022-04-07 12:55:00,69.17,69.32,69.17,69.29,4850.0,64.6184,64.7585,64.6184,64.7305,4850.0
2022-04-07 13:00:00,69.29,69.85,69.29,69.8,12934.0,64.7305,65.2537,64.7305,65.207,12934.0
2022-04-07 13:05:00,69.76,70.04,69.72,70.02,44928.0,65.1696,65.4312,65.1322,65.4125,44928.0
2022-04-07 13:10:00,69.98,70.09,69.78,69.95,45076.0,65.3751,65.4779,65.1883,65.3471,45076.0
2022-04-07 13:15:00,69.92,70.1,69.89,70.1,11200.0,65.3191,65.4872,65.291,65.4872,11200.0
2022-04-07 13:20:00,70.11,70.2,69.94,69.94,12614.0,65.4966,65.5806,65.3378,65.3378,12614.0
2022-04-07 13:25:00,69.96,70.07,69.92,69.95,12292.0,65.3564,65.4592,65.3191,65.3471,12292.0
2022-04-07 13:30:00,70.02,70.11,69.89,70.1,26518.0,65.4125,65.4966,65.291,65.4872,26518.0
2022-04-07 13:35:00,70.14,70.28,70.11,70.16,25546.0,65.5246,65.6554,65.4966,65.5433,25546.0
2022-04-07 13:40:00,70.13,70.13,70.06,70.07,7398.0,65.5152,65.5152,65.4499,65.4592,7398.0
2022-04-07 13:45:00,69.99,70.08,69.86,69.92,21422.0,65.3845,65.4685,65.263,65.3191,21422.0
2022-04-07 13:50:00,69.92,70.02,69.81,69.98,13412.0,65.3191,65.4125,65.2163,65.3751,13412.0
2022-04-07 13:55:00,69.96,70.22,69.92,70.22,19292.0,65.3564,65.5993,65.3191,65.5993,19292.0
2022-04-07 14:00:00,70.18,70.31,70.11,70.17,8020.0,65.562,65.6834,65.4966,65.5526,8020.0
2022-04-07 14:05:00,70.14,70.19,70.03,70.14,8652.0,65.5246,65.5713,65.4218,65.5246,8652.0
2022-04-07 14:10:00,70.19,70.19,70.08,70.14,7066.0,65.5713,65.5713,65.4685,65.5246,7066.0
2022-04-07 14:15:00,70.12,70.13,69.92,70.0,17890.0,65.5059,65.5152,65.3191,65.3938,17890.0
2022-04-07 14:20:00,70.03,70.13,69.96,70.13,14060.0,65.4218,65.5152,65.3564,65.5152,14060.0
2022-04-07 14:25:00,70.33,70.63,70.31,70.51,24866.0,65.7021,65.9823,65.6834,65.8702,24866.0
2022-04-07 14:30:00,70.47,70.66,70.47,70.66,13760.0,65.8329,66.0104,65.8329,66.0104,13760.0
2022-04-07 14:35:00,70.66,70.67,70.54,70.6,6238.0,66.0104,66.0197,65.8983,65.9543,6238.0
2022-04-07 14:40:00,70.56,70.57,70.35,70.44,12336.0,65.917,65.9263,65.7208,65.8049,12336.0
2022-04-07 14:45:00,70.56,70.6,70.45,70.58,14898.0,65.917,65.9543,65.8142,65.9356,14898.0
2022-04-07 14:50:00,70.56,71.04,70.54,71.04,30204.0,65.917,66.3654,65.8983,66.3654,30204.0
2022-04-07 14:55:00,71.0,71.3,70.99,71.3,16496.0,66.328,66.6083,66.3187,66.6083,16496.0
2022-04-07 15:00:00,71.23,71.49,71.19,71.44,16416.0,66.5429,66.7858,66.5055,66.739,16416.0
2022-04-07 15:05:00,71.44,71.78,71.38,71.71,25184.0,66.739,67.0567,66.683,66.9913,25184.0
2022-04-07 15:10:00,71.72,71.88,71.58,71.81,30176.0,67.0006,67.1501,66.8698,67.0847,30176.0
2022-04-07 15:15:00,71.78,71.84,71.61,71.62,15462.0,67.0567,67.1127,66.8979,66.9072,15462.0
2022-04-07 15:20:00,71.61,71.67,71.55,71.67,24160.0,66.8979,66.9539,66.8418,66.9539,24160.0
2022-04-07 15:25:00,71.75,71.79,71.58,71.61,24590.0,67.0286,67.066,66.8698,66.8979,24590.0
2022-04-07 15:30:00,71.61,71.79,71.61,71.67,19010.0,66.8979,67.066,66.8979,66.9539,19010.0
2022-04-07 15:35:00,71.72,71.77,71.61,71.67,19486.0,67.0006,67.0473,66.8979,66.9539,19486.0
2022-04-07 15:40:00,71.69,71.72,71.6,71.67,36928.0,66.9726,67.0006,66.8885,66.9539,36928.0
2022-04-07 15:45:00,71.67,71.84,71.62,71.71,88598.0,66.9539,67.1127,66.9072,66.9913,88598.0
2022-04-07 15:50:00,71.7,71.7,71.43,71.47,37016.0,66.9819,66.9819,66.7297,66.7671,37016.0
2022-04-07 15:55:00,71.51,71.57,71.36,71.44,120836.0,66.8044,66.8605,66.6643,66.739,120836.0
2022-04-08 09:30:00,70.85,71.73,70.75,70.82,26046.0,66.1879,67.01,66.0945,66.1598,26046.0
2022-04-08 09:35:00,70.81,71.07,70.59,70.76,69870.0,66.1505,66.3934,65.945,66.1038,69870.0
2022-04-08 09:40:00,70.78,71.12,70.67,71.01,47264.0,66.1225,66.4401,66.0197,66.3373,47264.0
2022-04-08 09:45:00,71.03,71.4,71.02,71.07,118800.0,66.356,66.7017,66.3467,66.3934,118800.0
2022-04-08 09:50:00,71.03,71.08,70.87,70.91,26078.0,66.356,66.4027,66.2066,66.2439,26078.0
2022-04-08 09:55:00,71.06,71.76,71.01,71.74,18182.0,66.3841,67.038,66.3373,67.0193,18182.0
2022-04-08 10:00:00,71.7,71.88,71.28,71.82,9866.0,66.9819,67.1501,66.5896,67.094,9866.0
2022-04-08 10:05:00,71.87,72.11,71.81,72.08,26584.0,67.1408,67.365,67.0847,67.3369,26584.0
2022-04-08 10:10:00,72.05,72.39,71.89,72.01,10596.0,67.3089,67.6265,67.1594,67.2715,10596.0
2022-04-08 10:15:00,72.16,72.16,71.77,71.96,10772.0,67.4117,67.4117,67.0473,67.2248,10772.0
2022-04-08 10:20:00,72.13,72.51,72.12,72.42,64396.0,67.3836,67.7386,67.3743,67.6546,64396.0
2022-04-08 10:25:00,72.51,73.2,72.5,73.15,22808.0,67.7386,68.3832,67.7293,68.3365,22808.0
2022-04-08 10:30:00,73.19,73.35,73.17,73.33,23492.0,68.3739,68.5234,68.3552,68.5047,23492.0
2022-04-08 10:35:00,73.42,73.7,73.42,73.63,20210.0,68.5888,68.8503,68.5888,68.7849,20210.0
2022-04-08 10:40:00,73.66,73.66,73.18,73.21,16682.0,68.813,68.813,68.3646,68.3926,16682.0
2022-04-08 10:45:00,73.16,73.4,73.04,73.28,14884.0,68.3459,68.5701,68.2338,68.458,14884.0
2022-04-08 10:50:00,73.28,73.86,73.28,73.77,13206.0,68.458,68.9998,68.458,68.9157,13206.0
2022-04-08 10:55:00,73.81,74.36,73.81,74.36,28860.0,68.9531,69.4669,68.9531,69.4669,28860.0
2022-04-08 11:00:00,74.26,74.38,74.16,74.19,41202.0,69.3735,69.4856,69.2801,69.3081,41202.0
2022-04-08 11:05:00,74.19,74.28,74.07,74.27,22954.0,69.3081,69.3922,69.196,69.3828,22954.0
2022-04-08 11:10:00,74.19,74.2,73.89,73.89,27018.0,69.3081,69.3174,69.0278,69.0278,27018.0
2022-04-08 11:15:00,73.95,73.99,73.77,73.86,24428.0,69.0839,69.1213,68.9157,68.9998,24428.0
2022-04-08 11:20:00,73.77,73.8,73.49,73.75,35040.0,68.9157,68.9438,68.6542,68.897,35040.0
2022-04-08 11:25:00,73.72,73.91,73.69,73.91,14828.0,68.869,69.0465,68.841,69.0465,14828.0
2022-04-08 11:30:00,73.92,74.02,73.88,73.89,20434.0,69.0559,69.1493,69.0185,69.0278,20434.0
2022-04-08 11:35:00,73.92,73.92,73.72,73.75,10778.0,69.0559,69.0559,68.869,68.897,10778.0
2022-04-08 11:40:00,73.78,73.78,73.6,73.64,20078.0,68.9251,68.9251,68.7569,68.7943,20078.0
2022-04-08 11:45:00,73.6,73.89,73.58,73.85,10018.0,68.7569,69.0278,68.7382,68.9905,10018.0
2022-04-08 11:50:00,73.79,73.88,73.72,73.83,10072.0,68.9344,69.0185,68.869,68.9718,10072.0
2022-04-08 11:55:00,73.78,73.78,73.6,73.6,13394.0,68.9251,68.9251,68.7569,68.7569,13394.0
2022-04-08 12:00:00,73.58,73.74,73.47,73.62,12456.0,68.7382,68.8877,68.6355,68.7756,12456.0
2022-04-08 12:05:00,73.58,73.71,73.51,73.71,17564.0,68.7382,68.8597,68.6728,68.8597,17564.0
2022-04-08 12:10:00,73.62,73.8,73.58,73.7,7180.0,68.7756,68.9438,68.7382,68.8503,7180.0
2022-04-08 12:15:00,73.7,73.95,73.58,73.9,12432.0,68.8503,69.0839,68.7382,69.0372,12432.0
2022-04-08 12:20:00,73.92,73.99,73.85,73.89,11216.0,69.0559,69.1213,68.9905,69.0278,11216.0
2022-04-08 12:25:00,73.87,74.17,73.86,74.13,23514.0,69.0091,69.2894,68.9998,69.252,23514.0
2022-04-08 12:30:00,74.08,74.14,73.97,73.97,11454.0,69.2053,69.2614,69.1026,69.1026,11454.0
2022-04-08 12:35:00,74.0,74.09,73.96,74.06,5230.0,69.1306,69.2147,69.0932,69.1866,5230.0
2022-04-08 12:40:00,74.05,74.21,74.04,74.08,18410.0,69.1773,69.3268,69.168,69.2053,18410.0
2022-04-08 12:45:00,74.07,74.15,73.89,73.9,9002.0,69.196,69.2707,69.0278,69.0372,9002.0
2022-04-08 12:50:00,73.92,74.0,73.86,73.89,8692.0,69.0559,69.1306,68.9998,69.0278,8692.0
2022-04-08 12:55:00,73.92,74.03,73.82,74.01,9490.0,69.0559,69.1586,68.9624,69.1399,9490.0
2022-04-08 13:00:00,74.0,74.0,73.83,74.0,9504.0,69.1306,69.1306,68.9718,69.1306,9504.0
2022-04-08 13:05:00,74.02,74.05,73.86,73.94,5330.0,69.1493,69.1773,68.9998,69.0745,5330.0
2022-04-08 13:10:00,73.96,73.96,73.76,73.87,16868.0,69.0932,69.0932,68.9064,69.0091,16868.0
2022-04-08 13:15:00,73.92,73.97,73.86,73.86,8750.0,69.0559,69.1026,68.9998,68.9998,8750.0
2022-04-08 13:20:00,73.86,73.89,73.67,73.74,9498.0,68.9998,69.0278,68.8223,68.8877,9498.0
2022-04-08 13:25:00,73.67,73.73,73.58,73.58,7244.0,68.8223,68.8784,68.7382,68.7382,7244.0
2022-04-08 13:30:00,73.58,73.64,73.42,73.42,9740.0,68.7382,68.7943,68.5888,68.5888,9740.0
2022-04-08 13:35:00,73.38,73.48,73.33,73.42,11164.0,68.5514,68.6448,68.5047,68.5888,11164.0
2022-04-08 13:40:00,73.49,74.0,73.48,73.88,31810.0,68.6542,69.1306,68.6448,69.0185,31810.0
2022-04-08 13:45:00,73.92,73.92,73.78,73.81,5236.0,69.0559,69.0559,68.9251,68.9531,5236.0
2022-04-08 13:50:00,73.79,73.84,73.79,73.8,2158.0,68.9344,68.9811,68.9344,68.9438,2158.0
2022-04-08 13:55:00,73.74,73.78,73.69,73.77,14058.0,68.8877,68.9251,68.841,68.9157,14058.0
2022-04-08 14:00:00,73.73,73.79,73.67,73.67,12806.0,68.8784,68.9344,68.8223,68.8223,12806.0
2022-04-08 14:05:00,73.64,74.04,73.64,74.04,8086.0,68.7943,69.168,68.7943,69.168,8086.0
2022-04-08 14:10:00,74.06,74.18,74.05,74.13,7060.0,69.1866,69.2987,69.1773,69.252,7060.0
2022-04-08 14:15:00,74.22,74.38,74.17,74.35,14574.0,69.3361,69.4856,69.2894,69.4576,14574.0
2022-04-08 14:20:00,74.31,74.38,74.17,74.2,11504.0,69.4202,69.4856,69.2894,69.3174,11504.0
2022-04-08 14:25:00,74.17,74.17,73.82,73.89,28728.0,69.2894,69.2894,68.9624,69.0278,28728.0
2022-04-08 14:30:00,73.86,73.9,73.67,73.67,12182.0,68.9998,69.0372,68.8223,68.8223,12182.0
2022-04-08 14:35:00,73.67,73.93,73.67,73.89,9764.0,68.8223,69.0652,68.8223,69.0278,9764.0
2022-04-08 14:40:00,73.87,73.89,73.69,73.75,24462.0,69.0091,69.0278,68.841,68.897,24462.0
2022-04-08 14:45:00,73.74,73.94,73.74,73.9,9242.0,68.8877,69.0745,68.8877,69.0372,9242.0
2022-04-08 14:50:00,73.88,74.2,73.86,74.08,16552.0,69.0185,69.3174,68.9998,69.2053,16552.0
2022-04-08 14:55:00,74.06,74.1,73.9,74.0,26134.0,69.1866,69.224,69.0372,69.1306,26134.0
2022-04-08 15:00:00,73.95,73.98,73.88,73.89,10258.0,69.0839,69.1119,69.0185,69.0278,10258.0
2022-04-08 15:05:00,73.91,73.97,73.84,73.97,10384.0,69.0465,69.1026,68.9811,69.1026,10384.0
2022-04-08 15:10:00,73.99,74.12,73.87,74.08,11066.0,69.1213,69.2427,69.0091,69.2053,11066.0
2022-04-08 15:15:00,74.02,74.19,73.96,74.06,21616.0,69.1493,69.3081,69.0932,69.1866,21616.0
2022-04-08 15:20:00,74.08,74.1,73.98,73.99,21828.0,69.2053,69.224,69.1119,69.1213,21828.0
2022-04-08 15:25:00,74.0,74.01,73.86,73.86,31192.0,69.1306,69.1399,68.9998,68.9998,31192.0
2022-04-08 15:30:00,73.91,74.03,73.86,73.86,20186.0,69.0465,69.1586,68.9998,68.9998,20186.0
2022-04-08 15:35:00,73.87,73.89,73.76,73.79,32516.0,69.0091,69.0278,68.9064,68.9344,32516.0
2022-04-08 15:40:00,73.77,73.77,73.61,73.71,26994.0,68.9157,68.9157,68.7663,68.8597,26994.0
2022-04-08 15:45:00,73.74,73.76,73.55,73.55,34878.0,68.8877,68.9064,68.7102,68.7102,34878.0
2022-04-08 15:50:00,73.52,73.57,73.35,73.41,24664.0,68.6822,68.7289,68.5234,68.5794,24664.0
2022-04-08 15:55:00,73.45,73.52,73.3,73.45,115870.0,68.6168,68.6822,68.4767,68.6168,115870.0
2022-04-11 09:30:00,71.99,72.81,71.99,72.61,69412.0,67.2529,68.0189,67.2529,67.8321,69412.0
2022-04-11 09:35:00,72.66,73.46,72.53,73.18,69218.0,67.8788,68.6261,67.7573,68.3646,69218.0
2022-04-11 09:40:00,73.2,74.05,73.18,73.89,39700.0,68.3832,69.1773,68.3646,69.0278,39700.0
2022-04-11 09:45:00,73.98,74.42,73.92,74.25,14920.0,69.1119,69.523,69.0559,69.3641,14920.0
2022-04-11 09:50:00,74.22,74.6,74.06,74.58,17388.0,69.3361,69.6911,69.1866,69.6724,17388.0
2022-04-11 09:55:00,74.54,74.99,74.53,74.81,13268.0,69.6351,70.0554,69.6257,69.8873,13268.0
2022-04-11 10:00:00,74.72,75.03,74.39,74.39,28848.0,69.8032,70.0928,69.4949,69.4949,28848.0
2022-04-11 10:05:00,74.33,75.18,74.11,75.05,34258.0,69.4389,70.2329,69.2334,70.1115,34258.0
2022-04-11 10:10:00,75.05,75.14,74.78,74.92,30600.0,70.1115,70.1956,69.8593,69.9901,30600.0
2022-04-11 10:15:00,75.0,75.11,74.83,75.08,41564.0,70.0648,70.1676,69.906,70.1395,41564.0
2022-04-11 10:20:00,75.05,75.1,74.91,75.04,46470.0,70.1115,70.1582,69.9807,70.1022,46470.0
2022-04-11 10:25:00,75.02,75.08,74.78,74.83,18516.0,70.0835,70.1395,69.8593,69.906,18516.0
2022-04-11 10:30:00,74.88,75.08,74.81,75.06,20954.0,69.9527,70.1395,69.8873,70.1208,20954.0
2022-04-11 10:35:00,75.05,75.17,74.67,74.67,24684.0,70.1115,70.2236,69.7565,69.7565,24684.0
2022-04-11 10:40:00,74.64,74.81,74.58,74.62,9886.0,69.7285,69.8873,69.6724,69.7098,9886.0
2022-04-11 10:45:00,74.69,74.69,74.3,74.35,18278.0,69.7752,69.7752,69.4109,69.4576,18278.0
2022-04-11 10:50:00,74.42,74.45,74.02,74.11,58126.0,69.523,69.551,69.1493,69.2334,58126.0
2022-04-11 10:55:00,74.13,74.27,74.01,74.07,57886.0,69.252,69.3828,69.1399,69.196,57886.0
2022-04-11 11:00:00,74.05,74.05,73.76,73.82,32580.0,69.1773,69.1773,68.9064,68.9624,32580.0
2022-04-11 11:05:00,73.78,73.95,73.52,73.67,64038.0,68.9251,69.0839,68.6822,68.8223,64038.0
2022-04-11 11:10:00,73.72,73.99,73.63,73.91,60098.0,68.869,69.1213,68.7849,69.0465,60098.0
2022-04-11 11:15:00,73.95,74.44,73.95,74.44,9710.0,69.0839,69.5416,69.0839,69.5416,9710.0
2022-04-11 11:20:00,74.57,74.66,74.5,74.55,11148.0,69.6631,69.7472,69.5977,69.6444,11148.0
2022-04-11 11:25:00,74.6,74.71,74.51,74.71,13206.0,69.6911,69.7939,69.607,69.7939,13206.0
2022-04-11 11:30:00,74.7,74.83,74.61,74.64,15900.0,69.7845,69.906,69.7005,69.7285,15900.0
2022-04-11 11:35:00,74.68,75.1,74.64,75.03,21946.0,69.7658,70.1582,69.7285,70.0928,21946.0
2022-04-11 11:40:00,75.03,75.36,75.02,75.34,39834.0,70.0928,70.4011,70.0835,70.3824,39834.0
2022-04-11 11:45:00,75.37,75.5,75.33,75.45,18722.0,70.4104,70.5319,70.3731,70.4852,18722.0
2022-04-11 11:50:00,75.45,75.54,75.44,75.48,19864.0,70.4852,70.5693,70.4758,70.5132,19864.0
2022-04-11 11:55:00,75.51,75.54,75.39,75.54,15518.0,70.5412,70.5693,70.4291,70.5693,15518.0
2022-04-11 12:00:00,75.52,75.73,75.5,75.7,20346.0,70.5506,70.7468,70.5319,70.7187,20346.0
2022-04-11 12:05:00,75.67,75.67,75.41,75.56,14334.0,70.6907,70.6907,70.4478,70.5879,14334.0
2022-04-11 12:10:00,75.59,75.6,75.37,75.38,7826.0,70.616,70.6253,70.4104,70.4198,7826.0
2022-04-11 12:15:00,75.41,75.63,75.41,75.42,6404.0,70.4478,70.6533,70.4478,70.4572,6404.0
2022-04-11 12:20:00,75.45,75.56,75.42,75.48,9884.0,70.4852,70.5879,70.4572,70.5132,9884.0
2022-04-11 12:25:00,75.45,75.56,75.35,75.39,12524.0,70.4852,70.5879,70.3918,70.4291,12524.0
2022-04-11 12:30:00,75.4,75.45,75.21,75.32,21664.0,70.4385,70.4852,70.261,70.3637,21664.0
2022-04-11 12:35:00,75.33,75.43,75.26,75.43,24192.0,70.3731,70.4665,70.3077,70.4665,24192.0
2022-04-11 12:40:00,75.41,75.52,75.38,75.42,19080.0,70.4478,70.5506,70.4198,70.4572,19080.0
2022-04-11 12:45:00,75.45,75.45,75.17,75.17,7686.0,70.4852,70.4852,70.2236,70.2236,7686.0
2022-04-11 12:50:00,75.17,75.28,75.03,75.1,2800.0,70.2236,70.3264,70.0928,70.1582,2800.0
2022-04-11 12:55:00,75.14,75.24,75.08,75.11,3702.0,70.1956,70.289,70.1395,70.1676,3702.0
2022-04-11 13:00:00,75.13,75.38,75.13,75.38,4900.0,70.1862,70.4198,70.1862,70.4198,4900.0
2022-04-11 13:05:00,75.33,75.42,75.25,75.27,3366.0,70.3731,70.4572,70.2983,70.317,3366.0
2022-04-11 13:10:00,75.21,75.31,75.17,75.27,6132.0,70.261,70.3544,70.2236,70.317,6132.0
2022-04-11 13:15:00,75.21,75.26,75.17,75.25,7378.0,70.261,70.3077,70.2236,70.2983,7378.0
2022-04-11 13:20:00,75.27,75.36,75.25,75.3,6096.0,70.317,70.4011,70.2983,70.345,6096.0
2022-04-11 13:25:00,75.36,75.41,75.29,75.41,4792.0,70.4011,70.4478,70.3357,70.4478,4792.0
2022-04-11 13:30:00,75.41,75.51,75.41,75.49,4410.0,70.4478,70.5412,70.4478,70.5225,4410.0
2022-04-11 13:35:00,75.49,75.49,75.34,75.35,3820.0,70.5225,70.5225,70.3824,70.3918,3820.0
2022-04-11 13:40:00,75.39,75.47,75.32,75.35,7062.0,70.4291,70.5039,70.3637,70.3918,7062.0
2022-04-11 13:45:00,75.33,75.42,75.31,75.32,39682.0,70.3731,70.4572,70.3544,70.3637,39682.0
2022-04-11 13:50:00,75.29,75.36,75.24,75.27,9980.0,70.3357,70.4011,70.289,70.317,9980.0
2022-04-11 13:55:00,75.31,75.34,75.19,75.26,4098.0,70.3544,70.3824,70.2423,70.3077,4098.0
2022-04-11 14:00:00,75.34,75.41,75.29,75.38,3204.0,70.3824,70.4478,70.3357,70.4198,3204.0
2022-04-11 14:05:00,75.27,75.45,75.27,75.38,3406.0,70.317,70.4852,70.317,70.4198,3406.0
2022-04-11 14:10:00,75.35,75.38,75.16,75.16,7196.0,70.3918,70.4198,70.2143,70.2143,7196.0
2022-04-11 14:15:00,75.15,75.18,75.01,75.05,7608.0,70.2049,70.2329,70.0741,70.1115,7608.0
2022-04-11 14:20:00,75.03,75.14,75.0,75.11,5000.0,70.0928,70.1956,70.0648,70.1676,5000.0
2022-04-11 14:25:00,75.08,75.32,75.08,75.22,10120.0,70.1395,70.3637,70.1395,70.2703,10120.0
2022-04-11 14:30:00,75.23,75.3,75.09,75.23,5442.0,70.2797,70.345,70.1489,70.2797,5442.0
2022-04-11 14:35:00,75.27,75.33,75.25,75.33,3804.0,70.317,70.3731,70.2983,70.3731,3804.0
2022-04-11 14:40:00,75.32,75.37,75.13,75.34,31450.0,70.3637,70.4104,70.1862,70.3824,31450.0
2022-04-11 14:45:00,75.38,75.47,75.34,75.47,5856.0,70.4198,70.5039,70.3824,70.5039,5856.0
2022-04-11 14:50:00,75.47,75.53,75.44,75.51,13508.0,70.5039,70.5599,70.4758,70.5412,13508.0
2022-04-11 14:55:00,75.55,75.7,75.54,75.64,34814.0,70.5786,70.7187,70.5693,70.6627,34814.0
2022-04-11 15:00:00,75.64,75.75,75.56,75.57,25138.0,70.6627,70.7654,70.5879,70.5973,25138.0
2022-04-11 15:05:00,75.6,75.86,75.59,75.86,11422.0,70.6253,70.8682,70.616,70.8682,11422.0
2022-04-11 15:10:00,75.86,75.94,75.79,75.87,8610.0,70.8682,70.9429,70.8028,70.8775,8610.0
2022-04-11 15:15:00,75.83,75.88,75.76,75.88,10800.0,70.8402,70.8869,70.7748,70.8869,10800.0
2022-04-11 15:20:00,75.9,75.91,75.74,75.76,5200.0,70.9056,70.9149,70.7561,70.7748,5200.0
2022-04-11 15:25:00,75.75,75.75,75.58,75.61,16472.0,70.7654,70.7654,70.6066,70.6347,16472.0
2022-04-11 15:30:00,75.64,75.8,75.58,75.64,26270.0,70.6627,70.8121,70.6066,70.6627,26270.0
2022-04-11 15:35:00,75.61,75.71,75.58,75.66,27542.0,70.6347,70.7281,70.6066,70.6814,27542.0
2022-04-11 15:40:00,75.63,75.73,75.61,75.63,22408.0,70.6533,70.7468,70.6347,70.6533,22408.0
2022-04-11 15:45:00,75.63,75.7,75.58,75.61,38270.0,70.6533,70.7187,70.6066,70.6347,38270.0
2022-04-11 15:50:00,75.61,75.68,75.42,75.43,41474.0,70.6347,70.7,70.4572,70.4665,41474.0
2022-04-11 15:55:00,75.43,75.76,75.43,75.74,132188.0,70.4665,70.7748,70.4665,70.7561,132188.0
2022-04-12 09:30:00,76.48,77.23,76.48,76.96,30962.0,71.4474,72.148,71.4474,71.8958,30962.0
2022-04-12 09:35:00,77.23,77.33,76.8,77.14,29916.0,72.148,72.2415,71.7463,72.064,29916.0
2022-04-12 09:40:00,77.17,77.21,76.73,77.06,54424.0,72.092,72.1294,71.681,71.9892,54424.0
2022-04-12 09:45:00,77.0,77.75,76.98,77.69,34184.0,71.9332,72.6338,71.9145,72.5778,34184.0
2022-04-12 09:50:00,77.8,78.2,77.8,77.86,52438.0,72.6805,73.0542,72.6805,72.7366,52438.0
2022-04-12 09:55:00,77.89,77.92,77.64,77.76,14266.0,72.7646,72.7926,72.5311,72.6432,14266.0
2022-04-12 10:00:00,77.8,78.0,77.66,77.87,28792.0,72.6805,72.8674,72.5498,72.7459,28792.0
2022-04-12 10:05:00,77.95,78.11,77.85,78.11,24886.0,72.8207,72.9701,72.7273,72.9701,24886.0
2022-04-12 10:10:00,78.09,78.49,78.07,78.42,37198.0,72.9515,73.3251,72.9328,73.2597,37198.0
2022-04-12 10:15:00,78.41,78.42,77.75,77.89,18938.0,73.2504,73.2597,72.6338,72.7646,18938.0
2022-04-12 10:20:00,77.85,78.2,77.8,77.94,15978.0,72.7273,73.0542,72.6805,72.8113,15978.0
2022-04-12 10:25:00,78.03,78.06,77.66,77.7,9404.0,72.8954,72.9234,72.5498,72.5871,9404.0
2022-04-12 10:30:00,77.7,77.88,77.64,77.86,10310.0,72.5871,72.7553,72.5311,72.7366,10310.0
2022-04-12 10:35:00,77.95,78.03,77.54,77.71,18282.0,72.8207,72.8954,72.4377,72.5965,18282.0
2022-04-12 10:40:00,77.74,77.75,77.38,77.5,28496.0,72.6245,72.6338,72.2882,72.4003,28496.0
2022-04-12 10:45:00,77.51,77.58,77.18,77.23,22084.0,72.4096,72.475,72.1013,72.148,22084.0
2022-04-12 10:50:00,77.18,77.23,76.98,77.11,23086.0,72.1013,72.148,71.9145,72.0359,23086.0
2022-04-12 10:55:00,76.98,77.23,76.98,77.17,29484.0,71.9145,72.148,71.9145,72.092,29484.0
2022-04-12 11:00:00,77.14,77.23,77.11,77.15,17186.0,72.064,72.148,72.0359,72.0733,17186.0
2022-04-12 11:05:00,77.18,77.39,77.11,77.27,35648.0,72.1013,72.2975,72.0359,72.1854,35648.0
2022-04-12 11:10:00,77.33,77.8,77.33,77.8,10608.0,72.2415,72.6805,72.2415,72.6805,10608.0
2022-04-12 11:15:00,77.8,77.82,77.58,77.75,9724.0,72.6805,72.6992,72.475,72.6338,9724.0
2022-04-12 11:20:00,77.79,77.98,77.75,77.98,9400.0,72.6712,72.8487,72.6338,72.8487,9400.0
2022-04-12 11:25:00,77.98,78.23,77.97,78.06,19918.0,72.8487,73.0822,72.8394,72.9234,19918.0
2022-04-12 11:30:00,78.06,78.39,78.04,78.12,21684.0,72.9234,73.2317,72.9047,72.9795,21684.0
2022-04-12 11:35:00,78.17,78.31,78.03,78.11,28192.0,73.0262,73.157,72.8954,72.9701,28192.0
2022-04-12 11:40:00,78.17,78.3,78.1,78.18,22042.0,73.0262,73.1476,72.9608,73.0355,22042.0
2022-04-12 11:45:00,78.22,78.35,78.01,78.2,15224.0,73.0729,73.1944,72.8767,73.0542,15224.0
2022-04-12 11:50:00,78.17,78.29,78.13,78.24,14654.0,73.0262,73.1383,72.9888,73.0916,14654.0
2022-04-12 11:55:00,78.27,78.27,78.07,78.08,12640.0,73.1196,73.1196,72.9328,72.9421,12640.0
2022-04-12 12:00:00,78.09,78.14,78.02,78.13,9046.0,72.9515,72.9982,72.8861,72.9888,9046.0
2022-04-12 12:05:00,78.08,78.1,77.57,77.6,15682.0,72.9421,72.9608,72.4657,72.4937,15682.0
2022-04-12 12:10:00,77.6,77.6,77.34,77.46,10066.0,72.4937,72.4937,72.2508,72.3629,10066.0
2022-04-12 12:15:00,77.5,77.76,77.45,77.63,9530.0,72.4003,72.6432,72.3536,72.5217,9530.0
2022-04-12 12:20:00,77.6,77.67,77.37,77.37,9128.0,72.4937,72.5591,72.2788,72.2788,9128.0
2022-04-12 12:25:00,77.39,77.39,77.07,77.15,27180.0,72.2975,72.2975,71.9986,72.0733,27180.0
2022-04-12 12:30:00,77.13,77.27,77.05,77.05,19060.0,72.0546,72.1854,71.9799,71.9799,19060.0
2022-04-12 12:35:00,77.03,77.17,77.03,77.12,17876.0,71.9612,72.092,71.9612,72.0453,17876.0
2022-04-12 12:40:00,77.08,77.16,76.97,77.0,15678.0,72.0079,72.0827,71.9052,71.9332,15678.0
2022-04-12 12:45:00,77.13,77.31,77.11,77.31,6602.0,72.0546,72.2228,72.0359,72.2228,6602.0
2022-04-12 12:50:00,77.34,77.4,77.17,77.25,9112.0,72.2508,72.3069,72.092,72.1667,9112.0
2022-04-12 12:55:00,77.3,77.4,77.2,77.2,10846.0,72.2134,72.3069,72.12,72.12,10846.0
2022-04-12 13:00:00,77.23,77.32,77.12,77.21,8982.0,72.148,72.2321,72.0453,72.1294,8982.0
2022-04-12 13:05:00,77.26,77.42,77.22,77.28,8884.0,72.1761,72.3255,72.1387,72.1948,8884.0
2022-04-12 13:10:00,77.36,77.45,77.31,77.38,11964.0,72.2695,72.3536,72.2228,72.2882,11964.0
2022-04-12 13:15:00,77.36,77.39,77.27,77.3,6206.0,72.2695,72.2975,72.1854,72.2134,6206.0
2022-04-12 13:20:00,77.32,77.42,77.25,77.33,11318.0,72.2321,72.3255,72.1667,72.2415,11318.0
2022-04-12 13:25:00,77.4,77.4,77.3,77.33,6924.0,72.3069,72.3069,72.2134,72.2415,6924.0
2022-04-12 13:30:00,77.33,77.44,77.17,77.39,8850.0,72.2415,72.3442,72.092,72.2975,8850.0
2022-04-12 13:35:00,77.39,77.46,77.17,77.17,7950.0,72.2975,72.3629,72.092,72.092,7950.0
2022-04-12 13:40:00,77.2,77.21,76.92,76.99,14372.0,72.12,72.1294,71.8584,71.9238,14372.0
2022-04-12 13:45:00,76.98,76.98,76.82,76.92,10486.0,71.9145,71.9145,71.765,71.8584,10486.0
2022-04-12 13:50:00,76.92,76.92,76.7,76.83,10612.0,71.8584,71.8584,71.6529,71.7744,10612.0
2022-04-12 13:55:00,76.86,77.02,76.83,77.02,23226.0,71.8024,71.9519,71.7744,71.9519,23226.0
2022-04-12 14:00:00,76.99,77.0,76.83,76.92,13416.0,71.9238,71.9332,71.7744,71.8584,13416.0
2022-04-12 14:05:00,76.9,76.96,76.7,76.7,9738.0,71.8398,71.8958,71.6529,71.6529,9738.0
2022-04-12 14:10:00,76.66,76.71,76.24,76.24,19194.0,71.6156,71.6623,71.2232,71.2232,19194.0
2022-04-12 14:15:00,76.26,76.32,76.11,76.14,31110.0,71.2419,71.2979,71.1017,71.1298,31110.0
2022-04-12 14:20:00,76.11,76.16,76.0,76.07,18022.0,71.1017,71.1485,70.999,71.0644,18022.0
2022-04-12 14:25:00,76.03,76.13,76.02,76.07,8060.0,71.027,71.1204,71.0177,71.0644,8060.0
2022-04-12 14:30:00,76.13,76.28,76.11,76.26,11636.0,71.1204,71.2606,71.1017,71.2419,11636.0
2022-04-12 14:35:00,76.19,76.37,76.19,76.3,5058.0,71.1765,71.3446,71.1765,71.2792,5058.0
2022-04-12 14:40:00,76.33,76.54,76.29,76.46,20942.0,71.3073,71.5035,71.2699,71.4287,20942.0
2022-04-12 14:45:00,76.54,76.63,76.48,76.54,18694.0,71.5035,71.5875,71.4474,71.5035,18694.0
2022-04-12 14:50:00,76.47,76.5,76.42,76.5,7620.0,71.4381,71.4661,71.3914,71.4661,7620.0
2022-04-12 14:55:00,76.49,76.57,76.3,76.42,6554.0,71.4567,71.5315,71.2792,71.3914,6554.0
2022-04-12 15:00:00,76.32,76.42,75.82,75.82,24586.0,71.2979,71.3914,70.8308,70.8308,24586.0
2022-04-12 15:05:00,75.82,75.85,75.69,75.69,24082.0,70.8308,70.8589,70.7094,70.7094,24082.0
2022-04-12 15:10:00,75.69,75.81,75.54,75.69,39092.0,70.7094,70.8215,70.5693,70.7094,39092.0
2022-04-12 15:15:00,75.68,75.96,75.65,75.95,29890.0,70.7,70.9616,70.672,70.9523,29890.0
2022-04-12 15:20:00,75.99,76.14,75.91,76.1,7732.0,70.9896,71.1298,70.9149,71.0924,7732.0
2022-04-12 15:25:00,76.05,76.1,75.96,76.0,29598.0,71.0457,71.0924,70.9616,70.999,29598.0
2022-04-12 15:30:00,76.0,76.06,75.71,75.76,16650.0,70.999,71.055,70.7281,70.7748,16650.0
2022-04-12 15:35:00,75.76,76.03,75.73,75.99,15102.0,70.7748,71.027,70.7468,70.9896,15102.0
2022-04-12 15:40:00,75.97,76.05,75.8,75.83,23444.0,70.971,71.0457,70.8121,70.8402,23444.0
2022-04-12 15:45:00,75.81,76.19,75.78,76.08,37554.0,70.8215,71.1765,70.7935,71.0737,37554.0
2022-04-12 15:50:00,76.05,76.11,75.83,76.02,42214.0,71.0457,71.1017,70.8402,71.0177,42214.0
2022-04-12 15:55:00,75.98,76.19,75.97,76.08,125140.0,70.9803,71.1765,70.971,71.0737,125140.0
2022-04-13 09:30:00,75.03,75.92,74.9,75.39,74410.0,70.0928,70.9243,69.9714,70.4291,74410.0
2022-04-13 09:35:00,75.38,76.2,75.33,75.74,26486.0,70.4198,71.1858,70.3731,70.7561,26486.0
2022-04-13 09:40:00,75.74,76.15,75.74,76.15,16518.0,70.7561,71.1391,70.7561,71.1391,16518.0
2022-04-13 09:45:00,76.11,76.48,76.11,76.38,9162.0,71.1017,71.4474,71.1017,71.354,9162.0
2022-04-13 09:50:00,76.48,76.68,76.45,76.46,2170.0,71.4474,71.6342,71.4194,71.4287,2170.0
2022-04-13 09:55:00,76.36,76.58,76.11,76.21,27974.0,71.3353,71.5408,71.1017,71.1952,27974.0
2022-04-13 10:00:00,76.14,76.75,76.11,76.71,10966.0,71.1298,71.6996,71.1017,71.6623,10966.0
2022-04-13 10:05:00,76.73,76.88,76.55,76.57,8234.0,71.681,71.8211,71.5128,71.5315,8234.0
2022-04-13 10:10:00,76.45,76.75,76.45,76.46,12430.0,71.4194,71.6996,71.4194,71.4287,12430.0
2022-04-13 10:15:00,76.52,76.74,76.43,76.48,6744.0,71.4848,71.6903,71.4007,71.4474,6744.0
2022-04-13 10:20:00,76.42,76.56,76.37,76.37,11462.0,71.3914,71.5221,71.3446,71.3446,11462.0
2022-04-13 10:25:00,76.41,76.41,75.67,75.67,21090.0,71.382,71.382,70.6907,70.6907,21090.0
2022-04-13 10:30:00,75.69,75.83,75.52,75.72,9450.0,70.7094,70.8402,70.5506,70.7374,9450.0
2022-04-13 10:35:00,75.75,76.1,75.75,75.96,8678.0,70.7654,71.0924,70.7654,70.9616,8678.0
2022-04-13 10:40:00,75.92,76.14,75.82,76.14,20086.0,70.9243,71.1298,70.8308,71.1298,20086.0
2022-04-13 10:45:00,76.26,76.26,75.9,76.23,7856.0,71.2419,71.2419,70.9056,71.2139,7856.0
2022-04-13 10:50:00,76.22,76.48,76.21,76.46,18480.0,71.2045,71.4474,71.1952,71.4287,18480.0
2022-04-13 10:55:00,76.43,76.47,76.22,76.22,18700.0,71.4007,71.4381,71.2045,71.2045,18700.0
2022-04-13 11:00:00,76.21,76.57,75.98,76.47,12660.0,71.1952,71.5315,70.9803,71.4381,12660.0
2022-04-13 11:05:00,76.47,76.55,76.41,76.55,11480.0,71.4381,71.5128,71.382,71.5128,11480.0
2022-04-13 11:10:00,76.61,76.86,76.61,76.73,13132.0,71.5688,71.8024,71.5688,71.681,13132.0
2022-04-13 11:15:00,76.8,76.95,76.77,76.87,4652.0,71.7463,71.8865,71.7183,71.8117,4652.0
2022-04-13 11:20:00,76.94,77.27,76.85,77.22,12020.0,71.8771,72.1854,71.7931,72.1387,12020.0
2022-04-13 11:25:00,77.24,77.31,77.19,77.25,6890.0,72.1574,72.2228,72.1107,72.1667,6890.0
2022-04-13 11:30:00,77.31,77.38,77.27,77.33,5484.0,72.2228,72.2882,72.1854,72.2415,5484.0
2022-04-13 11:35:00,77.42,77.47,77.26,77.34,6108.0,72.3255,72.3723,72.1761,72.2508,6108.0
2022-04-13 11:40:00,77.38,77.46,77.31,77.46,6876.0,72.2882,72.3629,72.2228,72.3629,6876.0
2022-04-13 11:45:00,77.42,77.44,77.32,77.32,4692.0,72.3255,72.3442,72.2321,72.2321,4692.0
2022-04-13 11:50:00,77.27,77.42,77.18,77.42,15996.0,72.1854,72.3255,72.1013,72.3255,15996.0
2022-04-13 11:55:00,77.48,77.56,77.38,77.4,10602.0,72.3816,72.4563,72.2882,72.3069,10602.0
2022-04-13 12:00:00,77.39,77.48,77.27,77.43,12996.0,72.2975,72.3816,72.1854,72.3349,12996.0
2022-04-13 12:05:00,77.35,77.42,77.18,77.18,7524.0,72.2602,72.3255,72.1013,72.1013,7524.0
2022-04-13 12:10:00,77.17,77.39,77.13,77.36,19370.0,72.092,72.2975,72.0546,72.2695,19370.0
2022-04-13 12:15:00,77.35,77.39,77.25,77.39,8990.0,72.2602,72.2975,72.1667,72.2975,8990.0
2022-04-13 12:20:00,77.26,77.5,77.2,77.46,11734.0,72.1761,72.4003,72.12,72.3629,11734.0
2022-04-13 12:25:00,77.49,77.57,77.18,77.18,6804.0,72.3909,72.4657,72.1013,72.1013,6804.0
2022-04-13 12:30:00,77.2,77.35,77.2,77.35,8160.0,72.12,72.2602,72.12,72.2602,8160.0
2022-04-13 12:35:00,77.38,77.38,77.32,77.36,4250.0,72.2882,72.2882,72.2321,72.2695,4250.0
2022-04-13 12:40:00,77.4,77.53,77.38,77.53,5994.0,72.3069,72.4283,72.2882,72.4283,5994.0
2022-04-13 12:45:00,77.55,77.55,77.38,77.45,3412.0,72.447,72.447,72.2882,72.3536,3412.0
2022-04-13 12:50:00,77.43,77.52,77.42,77.49,6498.0,72.3349,72.419,72.3255,72.3909,6498.0
2022-04-13 12:55:00,77.52,77.52,77.35,77.35,7706.0,72.419,72.419,72.2602,72.2602,7706.0
2022-04-13 13:00:00,77.39,77.57,77.36,77.42,16690.0,72.2975,72.4657,72.2695,72.3255,16690.0
2022-04-13 13:05:00,77.39,77.39,77.21,77.28,2402.0,72.2975,72.2975,72.1294,72.1948,2402.0
2022-04-13 13:10:00,77.23,77.27,77.16,77.22,6496.0,72.148,72.1854,72.0827,72.1387,6496.0
2022-04-13 13:15:00,77.24,77.27,77.16,77.16,4974.0,72.1574,72.1854,72.0827,72.0827,4974.0
2022-04-13 13:20:00,77.13,77.2,77.12,77.12,6832.0,72.0546,72.12,72.0453,72.0453,6832.0
2022-04-13 13:25:00,77.14,77.4,77.13,77.22,6384.0,72.064,72.3069,72.0546,72.1387,6384.0
2022-04-13 13:30:00,77.25,77.36,77.23,77.29,5424.0,72.1667,72.2695,72.148,72.2041,5424.0
2022-04-13 13:35:00,77.3,77.39,77.2,77.31,10124.0,72.2134,72.2975,72.12,72.2228,10124.0
2022-04-13 13:40:00,77.31,77.33,77.21,77.3,5694.0,72.2228,72.2415,72.1294,72.2134,5694.0
2022-04-13 13:45:00,77.31,77.33,77.24,77.24,6534.0,72.2228,72.2415,72.1574,72.1574,6534.0
2022-04-13 13:50:00,77.26,77.27,77.11,77.11,7676.0,72.1761,72.1854,72.0359,72.0359,7676.0
2022-04-13 13:55:00,77.11,77.21,77.07,77.21,5908.0,72.0359,72.1294,71.9986,72.1294,5908.0
2022-04-13 14:00:00,77.2,77.2,77.03,77.1,14444.0,72.12,72.12,71.9612,72.0266,14444.0
2022-04-13 14:05:00,77.05,77.33,77.05,77.32,12116.0,71.9799,72.2415,71.9799,72.2321,12116.0
2022-04-13 14:10:00,77.29,77.31,77.13,77.22,17642.0,72.2041,72.2228,72.0546,72.1387,17642.0
2022-04-13 14:15:00,77.25,77.27,77.21,77.21,4204.0,72.1667,72.1854,72.1294,72.1294,4204.0
2022-04-13 14:20:00,77.23,77.24,77.08,77.11,5088.0,72.148,72.1574,72.0079,72.0359,5088.0
2022-04-13 14:25:00,77.13,77.14,76.95,77.07,7360.0,72.0546,72.064,71.8865,71.9986,7360.0
2022-04-13 14:30:00,77.04,77.13,77.04,77.11,6436.0,71.9706,72.0546,71.9706,72.0359,6436.0
2022-04-13 14:35:00,77.1,77.14,77.04,77.07,2404.0,72.0266,72.064,71.9706,71.9986,2404.0
2022-04-13 14:40:00,77.1,77.14,76.98,76.98,11988.0,72.0266,72.064,71.9145,71.9145,11988.0
2022-04-13 14:45:00,77.02,77.08,76.98,77.03,5998.0,71.9519,72.0079,71.9145,71.9612,5998.0
2022-04-13 14:50:00,77.03,77.17,77.0,77.14,4638.0,71.9612,72.092,71.9332,72.064,4638.0
2022-04-13 14:55:00,77.14,77.22,77.06,77.06,13108.0,72.064,72.1387,71.9892,71.9892,13108.0
2022-04-13 15:00:00,77.01,77.07,76.94,76.98,30682.0,71.9425,71.9986,71.8771,71.9145,30682.0
2022-04-13 15:05:00,76.94,76.98,76.83,76.98,23742.0,71.8771,71.9145,71.7744,71.9145,23742.0
2022-04-13 15:10:00,76.97,76.98,76.84,76.85,24000.0,71.9052,71.9145,71.7837,71.7931,24000.0
2022-04-13 15:15:00,76.83,76.88,76.77,76.8,67466.0,71.7744,71.8211,71.7183,71.7463,67466.0
2022-04-13 15:20:00,76.76,76.77,76.68,76.76,10396.0,71.709,71.7183,71.6342,71.709,10396.0
2022-04-13 15:25:00,76.75,76.75,76.61,76.66,11376.0,71.6996,71.6996,71.5688,71.6156,11376.0
2022-04-13 15:30:00,76.62,76.79,76.6,76.69,20470.0,71.5782,71.737,71.5595,71.6436,20470.0
2022-04-13 15:35:00,76.74,76.8,76.68,76.72,17476.0,71.6903,71.7463,71.6342,71.6716,17476.0
2022-04-13 15:40:00,76.74,76.74,76.6,76.71,26182.0,71.6903,71.6903,71.5595,71.6623,26182.0
2022-04-13 15:45:00,76.72,76.81,76.61,76.61,35856.0,71.6716,71.7557,71.5688,71.5688,35856.0
2022-04-13 15:50:00,76.58,76.74,76.54,76.6,44602.0,71.5408,71.6903,71.5035,71.5595,44602.0
2022-04-13 15:55:00,76.58,76.67,76.45,76.58,80766.0,71.5408,71.6249,71.4194,71.5408,80766.0
2022-04-14 09:30:00,76.64,78.5,76.64,78.45,63628.0,71.5969,73.3345,71.5969,73.2878,63628.0
2022-04-14 09:35:00,78.64,78.64,77.5,77.5,17612.0,73.4653,73.4653,72.4003,72.4003,17612.0
2022-04-14 09:40:00,77.22,77.23,76.36,76.36,17808.0,72.1387,72.148,71.3353,71.3353,17808.0
2022-04-14 09:45:00,76.35,76.35,75.3,75.56,47506.0,71.326,71.326,70.345,70.5879,47506.0
2022-04-14 09:50:00,75.56,76.08,75.26,75.86,52888.0,70.5879,71.0737,70.3077,70.8682,52888.0
2022-04-14 09:55:00,75.85,75.86,75.35,75.41,40634.0,70.8589,70.8682,70.3918,70.4478,40634.0
2022-04-14 10:00:00,75.41,75.8,75.26,75.8,79234.0,70.4478,70.8121,70.3077,70.8121,79234.0
2022-04-14 10:05:00,75.87,75.87,75.28,75.43,35428.0,70.8775,70.8775,70.3264,70.4665,35428.0
2022-04-14 10:10:00,75.38,75.86,75.32,75.78,30486.0,70.4198,70.8682,70.3637,70.7935,30486.0
2022-04-14 10:15:00,75.76,76.03,75.69,75.74,23690.0,70.7748,71.027,70.7094,70.7561,23690.0
2022-04-14 10:20:00,75.69,76.26,75.69,76.15,41936.0,70.7094,71.2419,70.7094,71.1391,41936.0
2022-04-14 10:25:00,76.14,76.24,75.94,76.21,11824.0,71.1298,71.2232,70.9429,71.1952,11824.0
2022-04-14 10:30:00,76.19,76.41,76.09,76.26,11060.0,71.1765,71.382,71.0831,71.2419,11060.0
2022-04-14 10:35:00,76.21,76.41,76.17,76.17,8822.0,71.1952,71.382,71.1578,71.1578,8822.0
2022-04-14 10:40:00,76.09,76.09,75.81,75.91,10524.0,71.0831,71.0831,70.8215,70.9149,10524.0
2022-04-14 10:45:00,75.94,76.03,75.7,75.78,12258.0,70.9429,71.027,70.7187,70.7935,12258.0
2022-04-14 10:50:00,75.67,75.7,75.36,75.46,12476.0,70.6907,70.7187,70.4011,70.4945,12476.0
2022-04-14 10:55:00,75.49,75.64,75.39,75.55,30964.0,70.5225,70.6627,70.4291,70.5786,30964.0
2022-04-14 11:00:00,75.46,75.8,75.41,75.8,32522.0,70.4945,70.8121,70.4478,70.8121,32522.0
2022-04-14 11:05:00,75.79,75.83,75.6,75.61,37174.0,70.8028,70.8402,70.6253,70.6347,37174.0
2022-04-14 11:10:00,75.62,75.62,75.35,75.5,16992.0,70.644,70.644,70.3918,70.5319,16992.0
2022-04-14 11:15:00,75.5,75.56,75.34,75.54,32272.0,70.5319,70.5879,70.3824,70.5693,32272.0
2022-04-14 11:20:00,75.54,75.6,75.33,75.54,40430.0,70.5693,70.6253,70.3731,70.5693,40430.0
2022-04-14 11:25:00,75.55,75.57,75.38,75.45,22070.0,70.5786,70.5973,70.4198,70.4852,22070.0
2022-04-14 11:30:00,75.47,75.53,75.22,75.25,15612.0,70.5039,70.5599,70.2703,70.2983,15612.0
2022-04-14 11:35:00,75.21,75.21,74.89,74.9,20204.0,70.261,70.261,69.962,69.9714,20204.0
2022-04-14 11:40:00,74.87,74.97,74.79,74.95,13214.0,69.9433,70.0368,69.8686,70.0181,13214.0
2022-04-14 11:45:00,74.92,74.98,74.72,74.81,44272.0,69.9901,70.0461,69.8032,69.8873,44272.0
2022-04-14 11:50:00,74.82,74.95,74.72,74.8,19134.0,69.8966,70.0181,69.8032,69.878,19134.0
2022-04-14 11:55:00,74.82,74.83,74.71,74.73,11138.0,69.8966,69.906,69.7939,69.8126,11138.0
2022-04-14 12:00:00,74.64,74.74,74.58,74.61,6858.0,69.7285,69.8219,69.6724,69.7005,6858.0
2022-04-14 12:05:00,74.56,74.77,74.54,74.74,16338.0,69.6537,69.8499,69.6351,69.8219,16338.0
2022-04-14 12:10:00,74.68,74.74,74.39,74.39,11876.0,69.7658,69.8219,69.4949,69.4949,11876.0
2022-04-14 12:15:00,74.4,74.47,74.17,74.2,28162.0,69.5043,69.5697,69.2894,69.3174,28162.0
2022-04-14 12:20:00,74.22,74.28,74.02,74.16,46018.0,69.3361,69.3922,69.1493,69.2801,46018.0
2022-04-14 12:25:00,74.14,74.25,74.05,74.25,17206.0,69.2614,69.3641,69.1773,69.3641,17206.0
2022-04-14 12:30:00,74.28,74.41,74.22,74.38,15878.0,69.3922,69.5136,69.3361,69.4856,15878.0
2022-04-14 12:35:00,74.39,74.44,74.18,74.18,15928.0,69.4949,69.5416,69.2987,69.2987,15928.0
2022-04-14 12:40:00,74.22,74.23,73.91,73.91,25538.0,69.3361,69.3455,69.0465,69.0465,25538.0
2022-04-14 12:45:00,73.92,73.98,73.82,73.85,14286.0,69.0559,69.1119,68.9624,68.9905,14286.0
2022-04-14 12:50:00,73.86,73.91,73.83,73.86,11850.0,68.9998,69.0465,68.9718,68.9998,11850.0
2022-04-14 12:55:00,73.86,74.28,73.86,74.28,7492.0,68.9998,69.3922,68.9998,69.3922,7492.0
2022-04-14 13:00:00,74.27,74.27,74.16,74.16,21466.0,69.3828,69.3828,69.2801,69.2801,21466.0
2022-04-14 13:05:00,74.19,74.19,74.04,74.11,8286.0,69.3081,69.3081,69.168,69.2334,8286.0
2022-04-14 13:10:00,74.07,74.27,74.07,74.16,3206.0,69.196,69.3828,69.196,69.2801,3206.0
2022-04-14 13:15:00,74.16,74.39,74.11,74.28,9670.0,69.2801,69.4949,69.2334,69.3922,9670.0
2022-04-14 13:20:00,74.33,74.46,74.29,74.38,9278.0,69.4389,69.5603,69.4015,69.4856,9278.0
2022-04-14 13:25:00,74.44,74.49,74.31,74.39,16150.0,69.5416,69.5883,69.4202,69.4949,16150.0
2022-04-14 13:30:00,74.33,74.36,74.26,74.3,12146.0,69.4389,69.4669,69.3735,69.4109,12146.0
2022-04-14 13:35:00,74.3,74.33,74.21,74.22,6198.0,69.4109,69.4389,69.3268,69.3361,6198.0
2022-04-14 13:40:00,74.27,74.66,74.24,74.61,14286.0,69.3828,69.7472,69.3548,69.7005,14286.0
2022-04-14 13:45:00,74.63,74.99,74.63,74.94,13578.0,69.7191,70.0554,69.7191,70.0087,13578.0
2022-04-14 13:50:00,74.94,75.0,74.88,74.98,7548.0,70.0087,70.0648,69.9527,70.0461,7548.0
2022-04-14 13:55:00,74.9,75.02,74.9,74.97,11630.0,69.9714,70.0835,69.9714,70.0368,11630.0
2022-04-14 14:00:00,75.02,75.08,74.84,74.91,16138.0,70.0835,70.1395,69.9153,69.9807,16138.0
2022-04-14 14:05:00,74.95,75.27,74.95,75.27,5170.0,70.0181,70.317,70.0181,70.317,5170.0
2022-04-14 14:10:00,75.27,75.35,75.22,75.24,13776.0,70.317,70.3918,70.2703,70.289,13776.0
2022-04-14 14:15:00,75.28,75.33,75.21,75.22,9430.0,70.3264,70.3731,70.261,70.2703,9430.0
2022-04-14 14:20:00,75.18,75.23,75.11,75.14,10494.0,70.2329,70.2797,70.1676,70.1956,10494.0
2022-04-14 14:25:00,75.13,75.17,75.0,75.11,19582.0,70.1862,70.2236,70.0648,70.1676,19582.0
2022-04-14 14:30:00,75.13,75.18,75.06,75.14,21870.0,70.1862,70.2329,70.1208,70.1956,21870.0
2022-04-14 14:35:00,75.12,75.24,75.02,75.22,16862.0,70.1769,70.289,70.0835,70.2703,16862.0
2022-04-14 14:40:00,75.2,75.24,75.04,75.22,11056.0,70.2516,70.289,70.1022,70.2703,11056.0
2022-04-14 14:45:00,75.26,75.31,74.91,74.99,41548.0,70.3077,70.3544,69.9807,70.0554,41548.0
2022-04-14 14:50:00,75.0,75.19,74.97,75.06,15658.0,70.0648,70.2423,70.0368,70.1208,15658.0
2022-04-14 14:55:00,75.03,75.1,74.86,75.03,15554.0,70.0928,70.1582,69.934,70.0928,15554.0
2022-04-14 15:00:00,75.02,75.08,74.95,75.02,25598.0,70.0835,70.1395,70.0181,70.0835,25598.0
2022-04-14 15:05:00,75.06,75.14,74.98,75.04,21106.0,70.1208,70.1956,70.0461,70.1022,21106.0
2022-04-14 15:10:00,74.99,75.02,74.92,75.02,22514.0,70.0554,70.0835,69.9901,70.0835,22514.0
2022-04-14 15:15:00,75.05,75.11,74.94,75.0,31666.0,70.1115,70.1676,70.0087,70.0648,31666.0
2022-04-14 15:20:00,75.02,75.12,74.95,75.06,22942.0,70.0835,70.1769,70.0181,70.1208,22942.0
2022-04-14 15:25:00,75.07,75.09,74.95,74.95,27218.0,70.1302,70.1489,70.0181,70.0181,27218.0
2022-04-14 15:30:00,74.94,74.94,74.71,74.71,16938.0,70.0087,70.0087,69.7939,69.7939,16938.0
2022-04-14 15:35:00,74.71,74.8,74.69,74.69,17962.0,69.7939,69.878,69.7752,69.7752,17962.0
2022-04-14 15:40:00,74.7,74.87,74.64,74.86,24742.0,69.7845,69.9433,69.7285,69.934,24742.0
2022-04-14 15:45:00,74.86,74.86,74.71,74.74,27208.0,69.934,69.934,69.7939,69.8219,27208.0
2022-04-14 15:50:00,74.71,74.71,74.49,74.58,73752.0,69.7939,69.7939,69.5883,69.6724,73752.0
2022-04-14 15:55:00,74.6,74.67,74.44,74.45,158246.0,69.6911,69.7565,69.5416,69.551,158246.0
2022-04-18 09:30:00,73.76,74.91,73.64,74.53,39672.0,68.9064,69.9807,68.7943,69.6257,39672.0
2022-04-18 09:35:00,74.67,74.73,73.86,74.13,36050.0,69.7565,69.8126,68.9998,69.252,36050.0
2022-04-18 09:40:00,74.13,74.13,73.73,73.86,26952.0,69.252,69.252,68.8784,68.9998,26952.0
2022-04-18 09:45:00,73.83,74.01,73.69,73.74,7586.0,68.9718,69.1399,68.841,68.8877,7586.0
2022-04-18 09:50:00,73.78,73.78,73.22,73.3,17036.0,68.9251,68.9251,68.4019,68.4767,17036.0
2022-04-18 09:55:00,73.24,73.49,73.02,73.33,18078.0,68.4206,68.6542,68.2151,68.5047,18078.0
2022-04-18 10:00:00,73.27,73.33,72.9,73.05,31592.0,68.4486,68.5047,68.103,68.2431,31592.0
2022-04-18 10:05:00,73.08,73.08,72.44,72.44,23410.0,68.2711,68.2711,67.6732,67.6732,23410.0
2022-04-18 10:10:00,72.38,72.74,72.29,72.45,32764.0,67.6172,67.9535,67.5331,67.6826,32764.0
2022-04-18 10:15:00,72.47,72.56,72.29,72.53,17892.0,67.7013,67.7853,67.5331,67.7573,17892.0
2022-04-18 10:20:00,72.49,72.83,72.47,72.83,17744.0,67.72,68.0376,67.7013,68.0376,17744.0
2022-04-18 10:25:00,72.9,72.98,72.64,72.67,12906.0,68.103,68.1777,67.8601,67.8881,12906.0
2022-04-18 10:30:00,72.71,72.87,72.67,72.87,14998.0,67.9255,68.075,67.8881,68.075,14998.0
2022-04-18 10:35:00,72.87,73.08,72.81,73.08,8724.0,68.075,68.2711,68.0189,68.2711,8724.0
2022-04-18 10:40:00,73.13,73.32,73.12,73.25,25270.0,68.3178,68.4953,68.3085,68.4299,25270.0
2022-04-18 10:45:00,73.24,73.24,72.98,73.0,20312.0,68.4206,68.4206,68.1777,68.1964,20312.0
2022-04-18 10:50:00,72.98,73.08,72.82,72.92,28618.0,68.1777,68.2711,68.0282,68.1217,28618.0
2022-04-18 10:55:00,72.96,73.09,72.91,73.0,13786.0,68.159,68.2805,68.1123,68.1964,13786.0
2022-04-18 11:00:00,72.95,73.0,72.82,72.84,16850.0,68.1497,68.1964,68.0282,68.0469,16850.0
2022-04-18 11:05:00,72.84,72.99,72.71,72.78,42040.0,68.0469,68.1871,67.9255,67.9909,42040.0
2022-04-18 11:10:00,72.79,73.07,72.79,72.94,13372.0,68.0002,68.2618,68.0002,68.1403,13372.0
2022-04-18 11:15:00,72.87,72.89,72.56,72.59,7002.0,68.075,68.0936,67.7853,67.8134,7002.0
2022-04-18 11:20:00,72.55,72.58,72.48,72.52,14948.0,67.776,67.804,67.7106,67.748,14948.0
2022-04-18 11:25:00,72.54,72.54,72.07,72.07,27924.0,67.7667,67.7667,67.3276,67.3276,27924.0
2022-04-18 11:30:00,72.07,72.19,72.04,72.16,26542.0,67.3276,67.4397,67.2996,67.4117,26542.0
2022-04-18 11:35:00,72.14,72.21,71.94,71.95,26944.0,67.393,67.4584,67.2061,67.2155,26944.0
2022-04-18 11:40:00,72.0,72.25,71.94,72.16,13052.0,67.2622,67.4957,67.2061,67.4117,13052.0
2022-04-18 11:45:00,72.14,72.2,72.03,72.05,12146.0,67.393,67.449,67.2902,67.3089,12146.0
2022-04-18 11:50:00,72.02,72.02,71.83,71.83,13874.0,67.2809,67.2809,67.1034,67.1034,13874.0
2022-04-18 11:55:00,71.85,71.91,71.71,71.83,27898.0,67.1221,67.1781,66.9913,67.1034,27898.0
2022-04-18 12:00:00,71.86,71.86,71.56,71.58,15142.0,67.1314,67.1314,66.8512,66.8698,15142.0
2022-04-18 12:05:00,71.6,71.6,71.47,71.49,16078.0,66.8885,66.8885,66.7671,66.7858,16078.0
2022-04-18 12:10:00,71.49,71.57,71.21,71.21,12648.0,66.7858,66.8605,66.5242,66.5242,12648.0
2022-04-18 12:15:00,71.29,71.41,71.17,71.39,23318.0,66.5989,66.711,66.4868,66.6923,23318.0
2022-04-18 12:20:00,71.42,71.42,71.19,71.2,27810.0,66.7204,66.7204,66.5055,66.5148,27810.0
2022-04-18 12:25:00,71.19,71.29,71.15,71.24,31072.0,66.5055,66.5989,66.4681,66.5522,31072.0
2022-04-18 12:30:00,71.26,71.28,71.07,71.16,32038.0,66.5709,66.5896,66.3934,66.4775,32038.0
2022-04-18 12:35:00,71.16,71.25,71.11,71.13,26022.0,66.4775,66.5616,66.4308,66.4494,26022.0
2022-04-18 12:40:00,71.17,71.28,71.17,71.28,60162.0,66.4868,66.5896,66.4868,66.5896,60162.0
2022-04-18 12:45:00,71.27,71.3,71.15,71.25,33668.0,66.5802,66.6083,66.4681,66.5616,33668.0
2022-04-18 12:50:00,71.23,71.25,71.17,71.2,15980.0,66.5429,66.5616,66.4868,66.5148,15980.0
2022-04-18 12:55:00,71.2,71.2,71.06,71.1,8068.0,66.5148,66.5148,66.3841,66.4214,8068.0
2022-04-18 13:00:00,71.05,71.11,70.97,71.0,8492.0,66.3747,66.4308,66.3,66.328,8492.0
2022-04-18 13:05:00,71.03,71.07,70.91,71.04,13352.0,66.356,66.3934,66.2439,66.3654,13352.0
2022-04-18 13:10:00,71.09,71.16,70.95,71.0,12020.0,66.4121,66.4775,66.2813,66.328,12020.0
2022-04-18 13:15:00,70.96,71.07,70.96,71.07,20280.0,66.2906,66.3934,66.2906,66.3934,20280.0
2022-04-18 13:20:00,71.07,71.25,71.07,71.18,23004.0,66.3934,66.5616,66.3934,66.4962,23004.0
2022-04-18 13:25:00,71.18,71.24,71.11,71.22,13306.0,66.4962,66.5522,66.4308,66.5335,13306.0
2022-04-18 13:30:00,71.2,71.54,71.2,71.51,34162.0,66.5148,66.8325,66.5148,66.8044,34162.0
2022-04-18 13:35:00,71.51,71.54,71.29,71.36,12940.0,66.8044,66.8325,66.5989,66.6643,12940.0
2022-04-18 13:40:00,71.36,71.39,71.19,71.26,15876.0,66.6643,66.6923,66.5055,66.5709,15876.0
2022-04-18 13:45:00,71.26,71.31,71.13,71.31,42532.0,66.5709,66.6176,66.4494,66.6176,42532.0
2022-04-18 13:50:00,71.27,71.27,71.15,71.18,15130.0,66.5802,66.5802,66.4681,66.4962,15130.0
2022-04-18 13:55:00,71.17,71.29,71.08,71.24,17390.0,66.4868,66.5989,66.4027,66.5522,17390.0
2022-04-18 14:00:00,71.25,71.32,71.23,71.28,18870.0,66.5616,66.6269,66.5429,66.5896,18870.0
2022-04-18 14:05:00,71.3,71.38,71.26,71.31,12802.0,66.6083,66.683,66.5709,66.6176,12802.0
2022-04-18 14:10:00,71.28,71.28,71.15,71.23,30008.0,66.5896,66.5896,66.4681,66.5429,30008.0
2022-04-18 14:15:00,71.25,71.28,70.97,71.05,38318.0,66.5616,66.5896,66.3,66.3747,38318.0
2022-04-18 14:20:00,71.08,71.08,70.92,71.02,50852.0,66.4027,66.4027,66.2533,66.3467,50852.0
2022-04-18 14:25:00,71.03,71.07,70.78,70.86,17380.0,66.356,66.3934,66.1225,66.1972,17380.0
2022-04-18 14:30:00,70.86,70.94,70.81,70.94,12622.0,66.1972,66.2719,66.1505,66.2719,12622.0
2022-04-18 14:35:00,70.96,71.01,70.89,71.0,14648.0,66.2906,66.3373,66.2252,66.328,14648.0
2022-04-18 14:40:00,71.03,71.05,70.93,70.97,10682.0,66.356,66.3747,66.2626,66.3,10682.0
2022-04-18 14:45:00,70.95,70.99,70.78,70.98,15476.0,66.2813,66.3187,66.1225,66.3093,15476.0
2022-04-18 14:50:00,70.98,71.03,70.92,71.03,47822.0,66.3093,66.356,66.2533,66.356,47822.0
2022-04-18 14:55:00,70.98,71.06,70.85,70.88,28792.0,66.3093,66.3841,66.1879,66.2159,28792.0
2022-04-18 15:00:00,70.89,70.92,70.6,70.61,14054.0,66.2252,66.2533,65.9543,65.9637,14054.0
2022-04-18 15:05:00,70.64,70.78,70.63,70.69,16140.0,65.9917,66.1225,65.9823,66.0384,16140.0
2022-04-18 15:10:00,70.7,70.77,70.61,70.69,15454.0,66.0477,66.1131,65.9637,66.0384,15454.0
2022-04-18 15:15:00,70.69,70.72,70.58,70.64,12266.0,66.0384,66.0664,65.9356,65.9917,12266.0
2022-04-18 15:20:00,70.66,70.69,70.53,70.6,16642.0,66.0104,66.0384,65.8889,65.9543,16642.0
2022-04-18 15:25:00,70.57,70.78,70.57,70.72,23702.0,65.9263,66.1225,65.9263,66.0664,23702.0
2022-04-18 15:30:00,70.68,70.68,70.55,70.61,21316.0,66.0291,66.0291,65.9076,65.9637,21316.0
2022-04-18 15:35:00,70.6,70.6,70.32,70.39,19046.0,65.9543,65.9543,65.6927,65.7581,19046.0
2022-04-18 15:40:00,70.42,70.42,70.3,70.39,45790.0,65.7862,65.7862,65.6741,65.7581,45790.0
2022-04-18 15:45:00,70.39,70.51,70.36,70.5,73264.0,65.7581,65.8702,65.7301,65.8609,73264.0
2022-04-18 15:50:00,70.51,70.58,70.37,70.42,88384.0,65.8702,65.9356,65.7395,65.7862,88384.0
2022-04-18 15:55:00,70.41,70.66,70.39,70.63,176860.0,65.7768,66.0104,65.7581,65.9823,176860.0
2022-04-19 09:30:00,70.33,71.74,70.33,71.74,70822.0,65.7021,67.0193,65.7021,67.0193,70822.0
2022-04-19 09:35:00,71.82,72.12,71.3,71.94,58876.0,67.094,67.3743,66.6083,67.2061,58876.0
2022-04-19 09:40:00,72.03,72.58,72.03,72.54,36088.0,67.2902,67.804,67.2902,67.7667,36088.0
2022-04-19 09:45:00,72.44,73.0,72.3,72.87,20422.0,67.6732,68.1964,67.5425,68.075,20422.0
2022-04-19 09:50:00,72.86,73.23,72.74,73.03,37704.0,68.0656,68.4113,67.9535,68.2244,37704.0
2022-04-19 09:55:00,73.07,73.43,73.07,73.27,14664.0,68.2618,68.5981,68.2618,68.4486,14664.0
2022-04-19 10:00:00,73.19,73.22,72.75,72.86,18926.0,68.3739,68.4019,67.9628,68.0656,18926.0
2022-04-19 10:05:00,72.78,73.11,72.64,73.11,25248.0,67.9909,68.2992,67.8601,68.2992,25248.0
2022-04-19 10:10:00,73.09,73.61,73.08,73.34,20792.0,68.2805,68.7663,68.2711,68.514,20792.0
2022-04-19 10:15:00,73.33,73.42,73.17,73.36,18244.0,68.5047,68.5888,68.3552,68.5327,18244.0
2022-04-19 10:20:00,73.36,73.37,73.05,73.05,13314.0,68.5327,68.542,68.2431,68.2431,13314.0
2022-04-19 10:25:00,73.11,73.13,72.92,73.13,8256.0,68.2992,68.3178,68.1217,68.3178,8256.0
2022-04-19 10:30:00,73.11,73.19,73.01,73.19,10176.0,68.2992,68.3739,68.2057,68.3739,10176.0
2022-04-19 10:35:00,73.28,73.45,73.28,73.42,11752.0,68.458,68.6168,68.458,68.5888,11752.0
2022-04-19 10:40:00,73.41,73.69,73.33,73.59,21532.0,68.5794,68.841,68.5047,68.7476,21532.0
2022-04-19 10:45:00,73.57,73.86,73.52,73.78,35352.0,68.7289,68.9998,68.6822,68.9251,35352.0
2022-04-19 10:50:00,73.78,73.78,73.61,73.61,97076.0,68.9251,68.9251,68.7663,68.7663,97076.0
2022-04-19 10:55:00,73.64,73.94,73.6,73.94,101144.0,68.7943,69.0745,68.7569,69.0745,101144.0
2022-04-19 11:00:00,73.98,74.1,73.91,73.96,22444.0,69.1119,69.224,69.0465,69.0932,22444.0
2022-04-19 11:05:00,73.95,74.05,73.8,74.05,30468.0,69.0839,69.1773,68.9438,69.1773,30468.0
2022-04-19 11:10:00,74.03,74.12,73.9,74.12,11544.0,69.1586,69.2427,69.0372,69.2427,11544.0
2022-04-19 11:15:00,74.25,74.35,74.0,74.0,28514.0,69.3641,69.4576,69.1306,69.1306,28514.0
2022-04-19 11:20:00,73.94,74.08,73.84,73.96,12178.0,69.0745,69.2053,68.9811,69.0932,12178.0
2022-04-19 11:25:00,73.97,74.38,73.9,74.17,87454.0,69.1026,69.4856,69.0372,69.2894,87454.0
2022-04-19 11:30:00,74.17,74.18,73.98,73.98,11964.0,69.2894,69.2987,69.1119,69.1119,11964.0
2022-04-19 11:35:00,74.03,74.23,74.03,74.21,14842.0,69.1586,69.3455,69.1586,69.3268,14842.0
2022-04-19 11:40:00,74.16,74.26,74.08,74.21,24426.0,69.2801,69.3735,69.2053,69.3268,24426.0
2022-04-19 11:45:00,74.22,74.33,74.07,74.1,35054.0,69.3361,69.4389,69.196,69.224,35054.0
2022-04-19 11:50:00,74.1,74.14,74.04,74.07,11254.0,69.224,69.2614,69.168,69.196,11254.0
2022-04-19 11:55:00,74.05,74.08,73.91,73.94,19504.0,69.1773,69.2053,69.0465,69.0745,19504.0
2022-04-19 12:00:00,73.94,74.0,73.88,73.96,18872.0,69.0745,69.1306,69.0185,69.0932,18872.0
2022-04-19 12:05:00,73.97,74.14,73.91,74.06,28876.0,69.1026,69.2614,69.0465,69.1866,28876.0
2022-04-19 12:10:00,74.06,74.3,74.06,74.19,35550.0,69.1866,69.4109,69.1866,69.3081,35550.0
2022-04-19 12:15:00,74.19,74.29,74.1,74.16,20970.0,69.3081,69.4015,69.224,69.2801,20970.0
2022-04-19 12:20:00,74.12,74.12,73.86,73.92,13614.0,69.2427,69.2427,68.9998,69.0559,13614.0
2022-04-19 12:25:00,73.92,73.95,73.73,73.95,24856.0,69.0559,69.0839,68.8784,69.0839,24856.0
2022-04-19 12:30:00,73.92,74.04,73.86,73.98,18708.0,69.0559,69.168,68.9998,69.1119,18708.0
2022-04-19 12:35:00,74.0,74.01,73.88,73.89,8340.0,69.1306,69.1399,69.0185,69.0278,8340.0
2022-04-19 12:40:00,73.87,74.01,73.87,73.94,14082.0,69.0091,69.1399,69.0091,69.0745,14082.0
2022-04-19 12:45:00,73.98,74.16,73.97,74.08,16930.0,69.1119,69.2801,69.1026,69.2053,16930.0
2022-04-19 12:50:00,74.1,74.22,74.09,74.22,8942.0,69.224,69.3361,69.2147,69.3361,8942.0
2022-04-19 12:55:00,74.25,74.29,74.2,74.25,9672.0,69.3641,69.4015,69.3174,69.3641,9672.0
2022-04-19 13:00:00,74.26,74.46,74.26,74.44,7730.0,69.3735,69.5603,69.3735,69.5416,7730.0
2022-04-19 13:05:00,74.42,74.55,74.31,74.33,43458.0,69.523,69.6444,69.4202,69.4389,43458.0
2022-04-19 13:10:00,74.33,74.57,74.32,74.47,28790.0,69.4389,69.6631,69.4295,69.5697,28790.0
2022-04-19 13:15:00,74.42,74.42,74.33,74.34,4628.0,69.523,69.523,69.4389,69.4482,4628.0
2022-04-19 13:20:00,74.39,74.42,74.25,74.25,12334.0,69.4949,69.523,69.3641,69.3641,12334.0
2022-04-19 13:25:00,74.25,74.25,74.03,74.05,13384.0,69.3641,69.3641,69.1586,69.1773,13384.0
2022-04-19 13:30:00,74.08,74.17,74.02,74.17,49154.0,69.2053,69.2894,69.1493,69.2894,49154.0
2022-04-19 13:35:00,74.19,74.36,74.16,74.36,15938.0,69.3081,69.4669,69.2801,69.4669,15938.0
2022-04-19 13:40:00,74.33,74.33,74.2,74.2,13366.0,69.4389,69.4389,69.3174,69.3174,13366.0
2022-04-19 13:45:00,74.17,74.19,74.06,74.17,22280.0,69.2894,69.3081,69.1866,69.2894,22280.0
2022-04-19 13:50:00,74.17,74.22,74.1,74.13,17722.0,69.2894,69.3361,69.224,69.252,17722.0
2022-04-19 13:55:00,74.14,74.14,73.94,73.97,28962.0,69.2614,69.2614,69.0745,69.1026,28962.0
2022-04-19 14:00:00,73.97,74.05,73.95,74.05,14896.0,69.1026,69.1773,69.0839,69.1773,14896.0
2022-04-19 14:05:00,74.05,74.06,73.92,73.97,44568.0,69.1773,69.1866,69.0559,69.1026,44568.0
2022-04-19 14:10:00,73.92,73.92,73.77,73.87,26524.0,69.0559,69.0559,68.9157,69.0091,26524.0
2022-04-19 14:15:00,73.88,73.88,73.58,73.7,65906.0,69.0185,69.0185,68.7382,68.8503,65906.0
2022-04-19 14:20:00,73.74,73.86,73.71,73.8,22320.0,68.8877,68.9998,68.8597,68.9438,22320.0
2022-04-19 14:25:00,73.8,73.84,73.69,73.79,44598.0,68.9438,68.9811,68.841,68.9344,44598.0
2022-04-19 14:30:00,73.77,73.84,73.69,73.7,55420.0,68.9157,68.9811,68.841,68.8503,55420.0
2022-04-19 14:35:00,73.76,73.9,73.69,73.86,54598.0,68.9064,69.0372,68.841,68.9998,54598.0
2022-04-19 14:40:00,73.91,73.91,73.75,73.85,44656.0,69.0465,69.0465,68.897,68.9905,44656.0
2022-04-19 14:45:00,73.85,73.89,73.74,73.86,31576.0,68.9905,69.0278,68.8877,68.9998,31576.0
2022-04-19 14:50:00,73.86,74.01,73.82,73.96,20858.0,68.9998,69.1399,68.9624,69.0932,20858.0
2022-04-19 14:55:00,73.94,74.05,73.89,73.94,22462.0,69.0745,69.1773,69.0278,69.0745,22462.0
2022-04-19 15:00:00,73.92,74.0,73.86,73.86,20482.0,69.0559,69.1306,68.9998,68.9998,20482.0
2022-04-19 15:05:00,73.88,74.0,73.83,73.92,14404.0,69.0185,69.1306,68.9718,69.0559,14404.0
2022-04-19 15:10:00,73.92,74.02,73.86,74.0,21556.0,69.0559,69.1493,68.9998,69.1306,21556.0
2022-04-19 15:15:00,74.0,74.1,73.92,73.94,38586.0,69.1306,69.224,69.0559,69.0745,38586.0
2022-04-19 15:20:00,73.99,74.01,73.91,73.97,9178.0,69.1213,69.1399,69.0465,69.1026,9178.0
2022-04-19 15:25:00,73.95,73.96,73.89,73.9,7998.0,69.0839,69.0932,69.0278,69.0372,7998.0
2022-04-19 15:30:00,73.92,73.98,73.86,73.95,14794.0,69.0559,69.1119,68.9998,69.0839,14794.0
2022-04-19 15:35:00,73.96,73.96,73.83,73.9,17492.0,69.0932,69.0932,68.9718,69.0372,17492.0
2022-04-19 15:40:00,73.88,73.91,73.78,73.8,29674.0,69.0185,69.0465,68.9251,68.9438,29674.0
2022-04-19 15:45:00,73.81,73.81,73.66,73.67,41454.0,68.9531,68.9531,68.813,68.8223,41454.0
2022-04-19 15:50:00,73.71,73.89,73.64,73.64,72264.0,68.8597,69.0278,68.7943,68.7943,72264.0
2022-04-19 15:55:00,73.57,73.7,73.52,73.58,165946.0,68.7289,68.8503,68.6822,68.7382,165946.0
2022-04-20 09:30:00,74.13,74.3,73.64,73.66,26240.0,69.252,69.4109,68.7943,68.813,26240.0
2022-04-20 09:35:00,73.81,74.08,73.55,73.57,24916.0,68.9531,69.2053,68.7102,68.7289,24916.0
2022-04-20 09:40:00,73.55,73.64,72.77,72.77,52186.0,68.7102,68.7943,67.9815,67.9815,52186.0
2022-04-20 09:45:00,72.82,73.0,72.66,72.86,41806.0,68.0282,68.1964,67.8788,68.0656,41806.0
2022-04-20 09:50:00,73.05,73.26,72.94,72.96,19714.0,68.2431,68.4393,68.1403,68.159,19714.0
2022-04-20 09:55:00,72.8,72.91,72.67,72.82,6176.0,68.0096,68.1123,67.8881,68.0282,6176.0
2022-04-20 10:00:00,72.76,72.91,72.46,72.47,11222.0,67.9722,68.1123,67.6919,67.7013,11222.0
2022-04-20 10:05:00,72.35,72.5,72.02,72.42,35394.0,67.5892,67.7293,67.2809,67.6546,35394.0
2022-04-20 10:10:00,72.41,72.64,72.38,72.48,20654.0,67.6452,67.8601,67.6172,67.7106,20654.0
2022-04-20 10:15:00,72.4,72.55,72.37,72.41,12822.0,67.6359,67.776,67.6079,67.6452,12822.0
2022-04-20 10:20:00,72.45,72.5,72.06,72.06,11858.0,67.6826,67.7293,67.3183,67.3183,11858.0
2022-04-20 10:25:00,71.97,72.06,71.77,71.98,23336.0,67.2342,67.3183,67.0473,67.2435,23336.0
2022-04-20 10:30:00,71.98,72.35,71.73,72.35,15088.0,67.2435,67.5892,67.01,67.5892,15088.0
2022-04-20 10:35:00,72.47,72.49,72.32,72.38,3852.0,67.7013,67.72,67.5611,67.6172,3852.0
2022-04-20 10:40:00,72.32,72.58,72.32,72.48,19326.0,67.5611,67.804,67.5611,67.7106,19326.0
2022-04-20 10:45:00,72.6,72.66,72.51,72.52,4706.0,67.8227,67.8788,67.7386,67.748,4706.0
2022-04-20 10:50:00,72.53,72.9,72.52,72.8,10802.0,67.7573,68.103,67.748,68.0096,10802.0
2022-04-20 10:55:00,72.86,72.86,72.62,72.64,10572.0,68.0656,68.0656,67.8414,67.8601,10572.0
2022-04-20 11:00:00,72.63,72.73,72.49,72.49,7172.0,67.8507,67.9442,67.72,67.72,7172.0
2022-04-20 11:05:00,72.45,72.64,72.39,72.39,13942.0,67.6826,67.8601,67.6265,67.6265,13942.0
2022-04-20 11:10:00,72.32,72.33,71.97,72.08,6754.0,67.5611,67.5705,67.2342,67.3369,6754.0
2022-04-20 11:15:00,72.14,72.14,71.92,71.92,15866.0,67.393,67.393,67.1875,67.1875,15866.0
2022-04-20 11:20:00,71.89,71.94,71.76,71.89,8916.0,67.1594,67.2061,67.038,67.1594,8916.0
2022-04-20 11:25:00,71.88,71.88,71.72,71.85,6808.0,67.1501,67.1501,67.0006,67.1221,6808.0
2022-04-20 11:30:00,71.79,72.01,71.79,72.01,11676.0,67.066,67.2715,67.066,67.2715,11676.0
2022-04-20 11:35:00,72.02,72.14,71.99,72.01,6678.0,67.2809,67.393,67.2529,67.2715,6678.0
2022-04-20 11:40:00,72.0,72.13,71.97,72.08,9106.0,67.2622,67.3836,67.2342,67.3369,9106.0
2022-04-20 11:45:00,72.08,72.11,71.7,71.7,7068.0,67.3369,67.365,66.9819,66.9819,7068.0
2022-04-20 11:50:00,71.72,71.85,71.69,71.85,4866.0,67.0006,67.1221,66.9726,67.1221,4866.0
2022-04-20 11:55:00,71.86,71.88,71.71,71.74,8476.0,67.1314,67.1501,66.9913,67.0193,8476.0
2022-04-20 12:00:00,71.77,72.09,71.76,72.09,23912.0,67.0473,67.3463,67.038,67.3463,23912.0
2022-04-20 12:05:00,72.19,72.31,72.08,72.13,63044.0,67.4397,67.5518,67.3369,67.3836,63044.0
2022-04-20 12:10:00,72.16,72.23,72.11,72.2,11810.0,67.4117,67.4771,67.365,67.449,11810.0
2022-04-20 12:15:00,72.21,72.33,72.18,72.24,31828.0,67.4584,67.5705,67.4304,67.4864,31828.0
2022-04-20 12:20:00,72.23,72.5,72.23,72.47,23536.0,67.4771,67.7293,67.4771,67.7013,23536.0
2022-04-20 12:25:00,72.44,72.44,72.22,72.26,7990.0,67.6732,67.6732,67.4677,67.5051,7990.0
2022-04-20 12:30:00,72.26,72.36,72.24,72.31,7100.0,67.5051,67.5985,67.4864,67.5518,7100.0
2022-04-20 12:35:00,72.31,72.46,72.25,72.25,3742.0,67.5518,67.6919,67.4957,67.4957,3742.0
2022-04-20 12:40:00,72.24,72.28,72.16,72.28,7356.0,67.4864,67.5238,67.4117,67.5238,7356.0
2022-04-20 12:45:00,72.23,72.35,72.23,72.28,6560.0,67.4771,67.5892,67.4771,67.5238,6560.0
2022-04-20 12:50:00,72.35,72.39,72.29,72.38,6668.0,67.5892,67.6265,67.5331,67.6172,6668.0
2022-04-20 12:55:00,72.33,72.45,72.33,72.45,5068.0,67.5705,67.6826,67.5705,67.6826,5068.0
2022-04-20 13:00:00,72.46,72.55,72.38,72.53,14928.0,67.6919,67.776,67.6172,67.7573,14928.0
2022-04-20 13:05:00,72.5,72.5,72.36,72.42,12356.0,67.7293,67.7293,67.5985,67.6546,12356.0
2022-04-20 13:10:00,72.39,72.67,72.39,72.67,6482.0,67.6265,67.8881,67.6265,67.8881,6482.0
2022-04-20 13:15:00,72.67,72.69,72.56,72.61,12100.0,67.8881,67.9068,67.7853,67.8321,12100.0
2022-04-20 13:20:00,72.58,72.64,72.52,72.6,37110.0,67.804,67.8601,67.748,67.8227,37110.0
2022-04-20 13:25:00,72.56,72.56,72.39,72.45,11964.0,67.7853,67.7853,67.6265,67.6826,11964.0
2022-04-20 13:30:00,72.42,72.42,72.14,72.19,30434.0,67.6546,67.6546,67.393,67.4397,30434.0
2022-04-20 13:35:00,72.16,72.2,72.02,72.1,9818.0,67.4117,67.449,67.2809,67.3556,9818.0
2022-04-20 13:40:00,72.11,72.33,72.08,72.31,26026.0,67.365,67.5705,67.3369,67.5518,26026.0
2022-04-20 13:45:00,72.29,72.42,72.2,72.2,28178.0,67.5331,67.6546,67.449,67.449,28178.0
2022-04-20 13:50:00,72.13,72.13,71.89,72.0,10190.0,67.3836,67.3836,67.1594,67.2622,10190.0
2022-04-20 13:55:00,71.97,72.17,71.97,72.17,29462.0,67.2342,67.421,67.2342,67.421,29462.0
2022-04-20 14:00:00,72.21,72.42,72.21,72.42,5960.0,67.4584,67.6546,67.4584,67.6546,5960.0
2022-04-20 14:05:00,72.42,72.42,72.27,72.32,10808.0,67.6546,67.6546,67.5144,67.5611,10808.0
2022-04-20 14:10:00,72.27,72.33,72.27,72.27,5194.0,67.5144,67.5705,67.5144,67.5144,5194.0
2022-04-20 14:15:00,72.33,72.36,72.14,72.17,5926.0,67.5705,67.5985,67.393,67.421,5926.0
2022-04-20 14:20:00,72.08,72.17,72.08,72.13,4200.0,67.3369,67.421,67.3369,67.3836,4200.0
2022-04-20 14:25:00,72.13,72.3,72.13,72.25,17478.0,67.3836,67.5425,67.3836,67.4957,17478.0
2022-04-20 14:30:00,72.23,72.36,72.19,72.32,8458.0,67.4771,67.5985,67.4397,67.5611,8458.0
2022-04-20 14:35:00,72.26,72.32,72.21,72.3,8698.0,67.5051,67.5611,67.4584,67.5425,8698.0
2022-04-20 14:40:00,72.32,72.36,72.25,72.33,6626.0,67.5611,67.5985,67.4957,67.5705,6626.0
2022-04-20 14:45:00,72.31,72.41,72.29,72.37,9368.0,67.5518,67.6452,67.5331,67.6079,9368.0
2022-04-20 14:50:00,72.41,72.43,72.05,72.05,6590.0,67.6452,67.6639,67.3089,67.3089,6590.0
2022-04-20 14:55:00,72.03,72.29,72.03,72.26,7046.0,67.2902,67.5331,67.2902,67.5051,7046.0
2022-04-20 15:00:00,72.29,72.45,72.29,72.32,4210.0,67.5331,67.6826,67.5331,67.5611,4210.0
2022-04-20 15:05:00,72.28,72.32,72.03,72.11,10490.0,67.5238,67.5611,67.2902,67.365,10490.0
2022-04-20 15:10:00,72.1,72.19,72.01,72.16,13422.0,67.3556,67.4397,67.2715,67.4117,13422.0
2022-04-20 15:15:00,72.19,72.24,72.14,72.14,5084.0,67.4397,67.4864,67.393,67.393,5084.0
2022-04-20 15:20:00,72.15,72.27,72.14,72.24,8092.0,67.4023,67.5144,67.393,67.4864,8092.0
2022-04-20 15:25:00,72.27,72.35,72.08,72.12,8122.0,67.5144,67.5892,67.3369,67.3743,8122.0
2022-04-20 15:30:00,72.09,72.17,71.98,71.99,28972.0,67.3463,67.421,67.2435,67.2529,28972.0
2022-04-20 15:35:00,71.99,72.12,71.95,72.11,11084.0,67.2529,67.3743,67.2155,67.365,11084.0
2022-04-20 15:40:00,72.12,72.29,72.08,72.27,25676.0,67.3743,67.5331,67.3369,67.5144,25676.0
2022-04-20 15:45:00,72.31,72.47,72.3,72.33,33110.0,67.5518,67.7013,67.5425,67.5705,33110.0
2022-04-20 15:50:00,72.21,72.21,71.92,71.92,40204.0,67.4584,67.4584,67.1875,67.1875,40204.0
2022-04-20 15:55:00,71.94,71.96,71.78,71.81,87140.0,67.2061,67.2248,67.0567,67.0847,87140.0
2022-04-21 09:30:00,72.04,72.31,71.65,71.89,34486.0,67.6736,67.9272,67.3072,67.5327,34486.0
2022-04-21 09:35:00,72.14,72.38,71.73,71.75,9222.0,67.7675,67.993,67.3824,67.4012,9222.0
2022-04-21 09:40:00,71.64,72.23,71.59,72.22,6650.0,67.2978,67.8521,67.2509,67.8427,6650.0
2022-04-21 09:45:00,72.15,72.15,71.48,71.89,39976.0,67.7769,67.7769,67.1475,67.5327,39976.0
2022-04-21 09:50:00,71.96,72.43,71.96,72.3,12778.0,67.5984,68.0399,67.5984,67.9178,12778.0
2022-04-21 09:55:00,72.44,72.73,72.19,72.64,47150.0,68.0493,68.3218,67.8145,68.2372,47150.0
2022-04-21 10:00:00,72.64,72.72,72.29,72.32,50080.0,68.2372,68.3124,67.9084,67.9366,50080.0
2022-04-21 10:05:00,72.27,72.27,71.55,71.69,10834.0,67.8896,67.8896,67.2133,67.3448,10834.0
2022-04-21 10:10:00,71.61,71.71,71.41,71.41,13592.0,67.2696,67.3636,67.0818,67.0818,13592.0
2022-04-21 10:15:00,71.49,71.63,71.31,71.31,20528.0,67.1569,67.2884,66.9878,66.9878,20528.0
2022-04-21 10:20:00,71.27,71.27,70.82,71.01,29392.0,66.9503,66.9503,66.5275,66.706,29392.0
2022-04-21 10:25:00,70.95,71.24,70.95,71.18,6554.0,66.6497,66.9221,66.6497,66.8657,6554.0
2022-04-21 10:30:00,71.27,71.35,71.17,71.31,9906.0,66.9503,67.0254,66.8563,66.9878,9906.0
2022-04-21 10:35:00,71.33,71.47,71.3,71.38,7420.0,67.0066,67.1381,66.9784,67.0536,7420.0
2022-04-21 10:40:00,71.33,71.33,70.96,70.97,23498.0,67.0066,67.0066,66.659,66.6684,23498.0
2022-04-21 10:45:00,70.89,70.95,70.52,70.58,20220.0,66.5933,66.6497,66.2457,66.3021,20220.0
2022-04-21 10:50:00,70.67,70.78,70.63,70.71,12644.0,66.3866,66.49,66.349,66.4242,12644.0
2022-04-21 10:55:00,70.71,70.78,70.43,70.6,32594.0,66.4242,66.49,66.1612,66.3209,32594.0
2022-04-21 11:00:00,70.63,70.8,70.61,70.72,7466.0,66.349,66.5087,66.3303,66.4336,7466.0
2022-04-21 11:05:00,70.82,70.86,70.66,70.8,16350.0,66.5275,66.5651,66.3772,66.5087,16350.0
2022-04-21 11:10:00,70.84,71.15,70.77,71.1,10596.0,66.5463,66.8375,66.4806,66.7906,10596.0
2022-04-21 11:15:00,71.03,71.07,70.95,71.02,13980.0,66.7248,66.7624,66.6497,66.7154,13980.0
2022-04-21 11:20:00,71.03,71.11,70.95,71.08,9228.0,66.7248,66.8,66.6497,66.7718,9228.0
2022-04-21 11:25:00,71.17,71.22,70.97,71.0,33060.0,66.8563,66.9033,66.6684,66.6966,33060.0
2022-04-21 11:30:00,70.97,70.97,70.65,70.7,23726.0,66.6684,66.6684,66.3678,66.4148,23726.0
2022-04-21 11:35:00,70.7,70.79,70.62,70.75,8426.0,66.4148,66.4993,66.3397,66.4618,8426.0
2022-04-21 11:40:00,70.71,70.83,70.64,70.64,11602.0,66.4242,66.5369,66.3584,66.3584,11602.0
2022-04-21 11:45:00,70.56,70.56,70.47,70.5,26732.0,66.2833,66.2833,66.1987,66.2269,26732.0
2022-04-21 11:50:00,70.47,70.57,70.39,70.42,25870.0,66.1987,66.2927,66.1236,66.1518,25870.0
2022-04-21 11:55:00,70.46,70.53,70.38,70.41,25258.0,66.1894,66.2551,66.1142,66.1424,25258.0
2022-04-21 12:00:00,70.42,70.52,70.31,70.33,21370.0,66.1518,66.2457,66.0484,66.0672,21370.0
2022-04-21 12:05:00,70.36,70.52,70.34,70.44,12986.0,66.0954,66.2457,66.0766,66.1706,12986.0
2022-04-21 12:10:00,70.48,70.48,70.3,70.31,9148.0,66.2081,66.2081,66.039,66.0484,9148.0
2022-04-21 12:15:00,70.3,70.4,70.3,70.36,7304.0,66.039,66.133,66.039,66.0954,7304.0
2022-04-21 12:20:00,70.38,70.39,70.18,70.18,12072.0,66.1142,66.1236,65.9263,65.9263,12072.0
2022-04-21 12:25:00,70.23,70.28,70.16,70.16,6654.0,65.9733,66.0203,65.9075,65.9075,6654.0
2022-04-21 12:30:00,70.16,70.29,70.15,70.24,13526.0,65.9075,66.0297,65.8981,65.9827,13526.0
2022-04-21 12:35:00,70.23,70.31,70.2,70.21,14474.0,65.9733,66.0484,65.9451,65.9545,14474.0
2022-04-21 12:40:00,70.24,70.3,70.14,70.22,7310.0,65.9827,66.039,65.8887,65.9639,7310.0
2022-04-21 12:45:00,70.17,70.23,70.1,70.12,6800.0,65.9169,65.9733,65.8512,65.87,6800.0
2022-04-21 12:50:00,70.11,70.14,70.0,70.06,10890.0,65.8606,65.8887,65.7572,65.8136,10890.0
2022-04-21 12:55:00,70.07,70.16,70.07,70.16,11448.0,65.823,65.9075,65.823,65.9075,11448.0
2022-04-21 13:00:00,70.13,70.18,70.09,70.09,12624.0,65.8794,65.9263,65.8418,65.8418,12624.0
2022-04-21 13:05:00,70.1,70.13,70.01,70.06,8450.0,65.8512,65.8794,65.7666,65.8136,8450.0
2022-04-21 13:10:00,70.03,70.04,69.66,69.95,48664.0,65.7854,65.7948,65.4378,65.7103,48664.0
2022-04-21 13:15:00,69.97,70.01,69.67,69.68,28544.0,65.7291,65.7666,65.4472,65.4566,28544.0
2022-04-21 13:20:00,69.73,70.12,69.73,70.08,24402.0,65.5036,65.87,65.5036,65.8324,24402.0
2022-04-21 13:25:00,70.05,70.25,69.96,70.18,7200.0,65.8042,65.9921,65.7197,65.9263,7200.0
2022-04-21 13:30:00,70.14,70.26,70.05,70.05,7714.0,65.8887,66.0015,65.8042,65.8042,7714.0
2022-04-21 13:35:00,69.96,70.01,69.82,69.89,31702.0,65.7197,65.7666,65.5881,65.6539,31702.0
2022-04-21 13:40:00,69.85,70.03,69.85,69.97,13404.0,65.6163,65.7854,65.6163,65.7291,13404.0
2022-04-21 13:45:00,69.92,70.05,69.85,69.91,32248.0,65.6821,65.8042,65.6163,65.6727,32248.0
2022-04-21 13:50:00,69.86,69.91,69.77,69.81,4410.0,65.6257,65.6727,65.5412,65.5787,4410.0
2022-04-21 13:55:00,69.74,69.75,69.51,69.51,12314.0,65.513,65.5224,65.2969,65.2969,12314.0
2022-04-21 14:00:00,69.51,69.51,69.21,69.23,12492.0,65.2969,65.2969,65.0151,65.0339,12492.0
2022-04-21 14:05:00,69.19,69.4,69.17,69.4,46304.0,64.9963,65.1936,64.9775,65.1936,46304.0
2022-04-21 14:10:00,69.41,69.41,69.32,69.4,7852.0,65.203,65.203,65.1184,65.1936,7852.0
2022-04-21 14:15:00,69.38,69.44,69.27,69.39,16350.0,65.1748,65.2312,65.0715,65.1842,16350.0
2022-04-21 14:20:00,69.42,69.51,69.24,69.25,5590.0,65.2124,65.2969,65.0433,65.0527,5590.0
2022-04-21 14:25:00,69.24,69.38,69.24,69.3,7016.0,65.0433,65.1748,65.0433,65.0997,7016.0
2022-04-21 14:30:00,69.29,69.52,69.2,69.49,11338.0,65.0903,65.3063,65.0057,65.2781,11338.0
2022-04-21 14:35:00,69.47,69.67,69.44,69.58,14848.0,65.2594,65.4472,65.2312,65.3627,14848.0
2022-04-21 14:40:00,69.64,69.68,69.42,69.42,15858.0,65.4191,65.4566,65.2124,65.2124,15858.0
2022-04-21 14:45:00,69.45,69.53,69.36,69.42,6678.0,65.2406,65.3157,65.156,65.2124,6678.0
2022-04-21 14:50:00,69.41,69.44,69.33,69.42,3900.0,65.203,65.2312,65.1278,65.2124,3900.0
2022-04-21 14:55:00,69.35,69.39,69.25,69.32,10840.0,65.1466,65.1842,65.0527,65.1184,10840.0
2022-04-21 15:00:00,69.3,69.3,69.15,69.18,6796.0,65.0997,65.0997,64.9588,64.9869,6796.0
2022-04-21 15:05:00,69.25,69.26,69.08,69.11,6508.0,65.0527,65.0621,64.893,64.9212,6508.0
2022-04-21 15:10:00,69.1,69.24,69.06,69.24,11766.0,64.9118,65.0433,64.8742,65.0433,11766.0
2022-04-21 15:15:00,69.24,69.49,69.23,69.49,13708.0,65.0433,65.2781,65.0339,65.2781,13708.0
2022-04-21 15:20:00,69.5,69.74,69.46,69.74,31060.0,65.2875,65.513,65.25,65.513,31060.0
2022-04-21 15:25:00,69.74,70.03,69.59,70.02,23140.0,65.513,65.7854,65.3721,65.776,23140.0
2022-04-21 15:30:00,70.03,70.08,69.86,69.94,60640.0,65.7854,65.8324,65.6257,65.7009,60640.0
2022-04-21 15:35:00,69.92,70.06,69.83,70.06,30498.0,65.6821,65.8136,65.5975,65.8136,30498.0
2022-04-21 15:40:00,70.08,70.23,70.02,70.18,24058.0,65.8324,65.9733,65.776,65.9263,24058.0
2022-04-21 15:45:00,70.2,70.23,70.06,70.17,45060.0,65.9451,65.9733,65.8136,65.9169,45060.0
2022-04-21 15:50:00,70.17,70.63,70.16,70.45,89316.0,65.9169,66.349,65.9075,66.18,89316.0
2022-04-21 15:55:00,70.47,70.5,70.13,70.17,151604.0,66.1987,66.2269,65.8794,65.9169,151604.0
2022-04-22 09:30:00,69.74,70.11,68.61,68.64,68522.0,65.513,65.8606,64.4515,64.4797,68522.0
2022-04-22 09:35:00,68.72,69.07,68.47,68.51,11252.0,64.5548,64.8836,64.32,64.3575,11252.0
2022-04-22 09:40:00,68.42,68.88,68.41,68.49,6636.0,64.273,64.7051,64.2636,64.3388,6636.0
2022-04-22 09:45:00,68.63,68.76,68.36,68.63,16234.0,64.4703,64.5924,64.2166,64.4703,16234.0
2022-04-22 09:50:00,68.66,68.66,68.0,68.1,34428.0,64.4985,64.4985,63.8785,63.9724,34428.0
2022-04-22 09:55:00,68.15,68.32,68.05,68.25,8968.0,64.0194,64.1791,63.9254,64.1133,8968.0
2022-04-22 10:00:00,68.53,68.99,68.45,68.83,43396.0,64.3763,64.8084,64.3012,64.6581,43396.0
2022-04-22 10:05:00,68.94,69.34,68.94,69.14,9218.0,64.7615,65.1372,64.7615,64.9494,9218.0
2022-04-22 10:10:00,69.1,69.26,68.9,69.05,9590.0,64.9118,65.0621,64.7239,64.8648,9590.0
2022-04-22 10:15:00,69.1,69.13,68.89,68.98,10782.0,64.9118,64.94,64.7145,64.7991,10782.0
2022-04-22 10:20:00,68.86,68.92,68.69,68.75,16720.0,64.6863,64.7427,64.5266,64.583,16720.0
2022-04-22 10:25:00,68.69,68.81,68.53,68.61,25134.0,64.5266,64.6394,64.3763,64.4515,25134.0
2022-04-22 10:30:00,68.61,69.14,68.61,69.08,15524.0,64.4515,64.9494,64.4515,64.893,15524.0
2022-04-22 10:35:00,69.11,69.73,69.01,69.73,44152.0,64.9212,65.5036,64.8272,65.5036,44152.0
2022-04-22 10:40:00,69.66,69.76,69.48,69.65,43766.0,65.4378,65.5318,65.2688,65.4284,43766.0
2022-04-22 10:45:00,69.69,69.97,69.66,69.71,25946.0,65.466,65.7291,65.4378,65.4848,25946.0
2022-04-22 10:50:00,69.65,69.65,69.06,69.11,10950.0,65.4284,65.4284,64.8742,64.9212,10950.0
2022-04-22 10:55:00,69.07,69.08,68.75,68.75,34764.0,64.8836,64.893,64.583,64.583,34764.0
2022-04-22 11:00:00,68.74,68.88,68.57,68.69,14118.0,64.5736,64.7051,64.4139,64.5266,14118.0
2022-04-22 11:05:00,68.75,69.09,68.75,69.09,4072.0,64.583,64.9024,64.583,64.9024,4072.0
2022-04-22 11:10:00,69.0,69.05,68.79,68.99,7430.0,64.8178,64.8648,64.6206,64.8084,7430.0
2022-04-22 11:15:00,68.97,69.02,68.83,68.99,7080.0,64.7897,64.8366,64.6581,64.8084,7080.0
2022-04-22 11:20:00,68.95,69.07,68.7,68.7,14168.0,64.7709,64.8836,64.536,64.536,14168.0
2022-04-22 11:25:00,68.78,68.78,68.5,68.67,3474.0,64.6112,64.6112,64.3481,64.5078,3474.0
2022-04-22 11:30:00,68.7,68.77,68.57,68.71,10126.0,64.536,64.6018,64.4139,64.5454,10126.0
2022-04-22 11:35:00,68.66,68.67,68.4,68.41,12972.0,64.4985,64.5078,64.2542,64.2636,12972.0
2022-04-22 11:40:00,68.36,68.49,68.26,68.28,19134.0,64.2166,64.3388,64.1227,64.1415,19134.0
2022-04-22 11:45:00,68.32,68.47,68.31,68.36,15534.0,64.1791,64.32,64.1697,64.2166,15534.0
2022-04-22 11:50:00,68.36,68.36,68.11,68.13,11824.0,64.2166,64.2166,63.9818,64.0006,11824.0
2022-04-22 11:55:00,68.1,68.13,67.97,68.05,13006.0,63.9724,64.0006,63.8503,63.9254,13006.0
2022-04-22 12:00:00,67.98,68.07,67.98,68.05,5678.0,63.8597,63.9442,63.8597,63.9254,5678.0
2022-04-22 12:05:00,68.2,68.39,68.17,68.3,5402.0,64.0663,64.2448,64.0382,64.1603,5402.0
2022-04-22 12:10:00,68.32,68.33,68.25,68.31,9382.0,64.1791,64.1885,64.1133,64.1697,9382.0
2022-04-22 12:15:00,68.3,68.42,68.26,68.41,6760.0,64.1603,64.273,64.1227,64.2636,6760.0
2022-04-22 12:20:00,68.46,68.49,68.22,68.26,15818.0,64.3106,64.3388,64.0851,64.1227,15818.0
2022-04-22 12:25:00,68.3,68.3,68.13,68.21,30506.0,64.1603,64.1603,64.0006,64.0757,30506.0
2022-04-22 12:30:00,68.2,68.26,68.11,68.22,3854.0,64.0663,64.1227,63.9818,64.0851,3854.0
2022-04-22 12:35:00,68.25,68.27,68.14,68.14,11586.0,64.1133,64.1321,64.01,64.01,11586.0
2022-04-22 12:40:00,68.14,68.2,68.14,68.14,2800.0,64.01,64.0663,64.01,64.01,2800.0
2022-04-22 12:45:00,68.14,68.17,68.03,68.1,7168.0,64.01,64.0382,63.9066,63.9724,7168.0
2022-04-22 12:50:00,68.08,68.08,67.97,67.97,4680.0,63.9536,63.9536,63.8503,63.8503,4680.0
2022-04-22 12:55:00,67.96,67.98,67.92,67.95,5818.0,63.8409,63.8597,63.8033,63.8315,5818.0
2022-04-22 13:00:00,67.98,67.98,67.9,67.91,4840.0,63.8597,63.8597,63.7845,63.7939,4840.0
2022-04-22 13:05:00,67.89,67.93,67.77,67.77,9124.0,63.7751,63.8127,63.6624,63.6624,9124.0
2022-04-22 13:10:00,67.74,67.92,67.74,67.9,4696.0,63.6342,63.8033,63.6342,63.7845,4696.0
2022-04-22 13:15:00,67.93,67.99,67.85,67.95,8000.0,63.8127,63.8691,63.7375,63.8315,8000.0
2022-04-22 13:20:00,67.83,67.83,67.73,67.75,3342.0,63.7188,63.7188,63.6248,63.6436,3342.0
2022-04-22 13:25:00,67.74,67.86,67.74,67.86,2450.0,63.6342,63.7469,63.6342,63.7469,2450.0
2022-04-22 13:30:00,67.86,67.88,67.76,67.76,6100.0,63.7469,63.7657,63.653,63.653,6100.0
2022-04-22 13:35:00,67.66,67.78,67.66,67.76,2714.0,63.5591,63.6718,63.5591,63.653,2714.0
2022-04-22 13:40:00,67.72,67.86,67.71,67.83,4400.0,63.6154,63.7469,63.606,63.7188,4400.0
2022-04-22 13:45:00,67.85,67.85,67.78,67.81,7524.0,63.7375,63.7375,63.6718,63.7,7524.0
2022-04-22 13:50:00,67.78,67.82,67.75,67.75,30830.0,63.6718,63.7094,63.6436,63.6436,30830.0
2022-04-22 13:55:00,67.75,67.77,67.63,67.63,8854.0,63.6436,63.6624,63.5309,63.5309,8854.0
2022-04-22 14:00:00,67.64,67.75,67.61,67.73,8414.0,63.5403,63.6436,63.5121,63.6248,8414.0
2022-04-22 14:05:00,67.74,67.78,67.58,67.63,8874.0,63.6342,63.6718,63.4839,63.5309,8874.0
2022-04-22 14:10:00,67.63,67.78,67.6,67.6,11262.0,63.5309,63.6718,63.5027,63.5027,11262.0
2022-04-22 14:15:00,67.62,67.7,67.6,67.64,13706.0,63.5215,63.5966,63.5027,63.5403,13706.0
2022-04-22 14:20:00,67.62,67.75,67.61,67.63,19010.0,63.5215,63.6436,63.5121,63.5309,19010.0
2022-04-22 14:25:00,67.62,67.66,67.58,67.6,31482.0,63.5215,63.5591,63.4839,63.5027,31482.0
2022-04-22 14:30:00,67.58,67.63,67.5,67.51,10586.0,63.4839,63.5309,63.4088,63.4182,10586.0
2022-04-22 14:35:00,67.52,67.58,67.52,67.58,4204.0,63.4275,63.4839,63.4275,63.4839,4204.0
2022-04-22 14:40:00,67.59,67.67,67.55,67.64,7954.0,63.4933,63.5685,63.4557,63.5403,7954.0
2022-04-22 14:45:00,67.64,67.66,67.51,67.51,7212.0,63.5403,63.5591,63.4182,63.4182,7212.0
2022-04-22 14:50:00,67.48,67.58,67.48,67.53,8834.0,63.39,63.4839,63.39,63.4369,8834.0
2022-04-22 14:55:00,67.53,67.64,67.47,67.61,20092.0,63.4369,63.5403,63.3806,63.5121,20092.0
2022-04-22 15:00:00,67.61,67.61,67.42,67.49,13266.0,63.5121,63.5121,63.3336,63.3994,13266.0
2022-04-22 15:05:00,67.52,67.57,67.45,67.46,21134.0,63.4275,63.4745,63.3618,63.3712,21134.0
2022-04-22 15:10:00,67.45,67.94,67.42,67.94,46126.0,63.3618,63.8221,63.3336,63.8221,46126.0
2022-04-22 15:15:00,67.92,68.14,67.86,68.13,11470.0,63.8033,64.01,63.7469,64.0006,11470.0
2022-04-22 15:20:00,68.16,68.17,67.68,67.71,17064.0,64.0288,64.0382,63.5778,63.606,17064.0
2022-04-22 15:25:00,67.74,67.89,67.74,67.83,25244.0,63.6342,63.7751,63.6342,63.7188,25244.0
2022-04-22 15:30:00,67.87,68.18,67.86,68.17,43410.0,63.7563,64.0475,63.7469,64.0382,43410.0
2022-04-22 15:35:00,68.19,68.25,67.92,67.92,64394.0,64.0569,64.1133,63.8033,63.8033,64394.0
2022-04-22 15:40:00,67.97,68.11,67.82,67.98,50370.0,63.8503,63.9818,63.7094,63.8597,50370.0
2022-04-22 15:45:00,67.96,67.96,67.61,67.64,20340.0,63.8409,63.8409,63.5121,63.5403,20340.0
2022-04-22 15:50:00,67.64,67.81,67.54,67.57,38124.0,63.5403,63.7,63.4463,63.4745,38124.0
2022-04-22 15:55:00,67.59,67.7,67.52,67.58,117514.0,63.4933,63.5966,63.4275,63.4839,117514.0
2022-04-25 09:30:00,67.56,68.0,67.24,67.7,31142.0,63.4651,63.8785,63.1645,63.5966,31142.0
2022-04-25 09:35:00,67.65,68.32,67.56,68.24,14382.0,63.5497,64.1791,63.4651,64.1039,14382.0
2022-04-25 09:40:00,68.13,68.36,68.07,68.19,23162.0,64.0006,64.2166,63.9442,64.0569,23162.0
2022-04-25 09:45:00,68.18,68.3,67.89,68.22,24512.0,64.0475,64.1603,63.7751,64.0851,24512.0
2022-04-25 09:50:00,68.24,68.57,68.12,68.48,31652.0,64.1039,64.4139,63.9912,64.3294,31652.0
2022-04-25 09:55:00,68.45,68.58,68.21,68.23,15590.0,64.3012,64.4233,64.0757,64.0945,15590.0
2022-04-25 10:00:00,68.16,68.3,67.96,68.11,44176.0,64.0288,64.1603,63.8409,63.9818,44176.0
2022-04-25 10:05:00,68.01,68.47,67.99,68.4,50150.0,63.8878,64.32,63.8691,64.2542,50150.0
2022-04-25 10:10:00,68.46,68.77,68.0,68.27,39014.0,64.3106,64.6018,63.8785,64.1321,39014.0
2022-04-25 10:15:00,68.31,68.46,68.05,68.16,22840.0,64.1697,64.3106,63.9254,64.0288,22840.0
2022-04-25 10:20:00,68.09,68.31,67.92,68.31,18298.0,63.963,64.1697,63.8033,64.1697,18298.0
2022-04-25 10:25:00,68.35,68.51,68.32,68.36,18854.0,64.2072,64.3575,64.1791,64.2166,18854.0
2022-04-25 10:30:00,68.39,68.54,68.36,68.43,13664.0,64.2448,64.3857,64.2166,64.2824,13664.0
2022-04-25 10:35:00,68.51,68.56,68.26,68.26,11464.0,64.3575,64.4045,64.1227,64.1227,11464.0
2022-04-25 10:40:00,68.17,68.41,68.11,68.41,8914.0,64.0382,64.2636,63.9818,64.2636,8914.0
2022-04-25 10:45:00,68.45,68.53,68.25,68.53,6440.0,64.3012,64.3763,64.1133,64.3763,6440.0
2022-04-25 10:50:00,68.55,68.55,67.94,67.94,14136.0,64.3951,64.3951,63.8221,63.8221,14136.0
2022-04-25 10:55:00,67.95,68.05,67.74,67.99,11760.0,63.8315,63.9254,63.6342,63.8691,11760.0
2022-04-25 11:00:00,68.02,68.19,67.98,68.17,14690.0,63.8972,64.0569,63.8597,64.0382,14690.0
2022-04-25 11:05:00,68.12,68.22,68.06,68.17,5406.0,63.9912,64.0851,63.9348,64.0382,5406.0
2022-04-25 11:10:00,68.22,68.48,68.15,68.2,30342.0,64.0851,64.3294,64.0194,64.0663,30342.0
2022-04-25 11:15:00,67.97,68.24,67.92,68.17,9600.0,63.8503,64.1039,63.8033,64.0382,9600.0
2022-04-25 11:20:00,68.33,68.43,68.28,68.39,20828.0,64.1885,64.2824,64.1415,64.2448,20828.0
2022-04-25 11:25:00,68.36,68.5,68.3,68.3,13896.0,64.2166,64.3481,64.1603,64.1603,13896.0
2022-04-25 11:30:00,68.32,68.32,67.96,68.19,9758.0,64.1791,64.1791,63.8409,64.0569,9758.0
2022-04-25 11:35:00,68.25,68.45,68.16,68.21,7300.0,64.1133,64.3012,64.0288,64.0757,7300.0
2022-04-25 11:40:00,68.3,68.38,68.24,68.28,9148.0,64.1603,64.2354,64.1039,64.1415,9148.0
2022-04-25 11:45:00,68.24,68.26,68.06,68.08,8562.0,64.1039,64.1227,63.9348,63.9536,8562.0
2022-04-25 11:50:00,68.09,68.16,67.99,68.06,4600.0,63.963,64.0288,63.8691,63.9348,4600.0
2022-04-25 11:55:00,68.1,68.32,68.06,68.19,10180.0,63.9724,64.1791,63.9348,64.0569,10180.0
2022-04-25 12:00:00,68.17,68.21,68.04,68.12,8220.0,64.0382,64.0757,63.916,63.9912,8220.0
2022-04-25 12:05:00,68.11,68.87,68.1,68.79,13848.0,63.9818,64.6957,63.9724,64.6206,13848.0
2022-04-25 12:10:00,68.75,69.01,68.75,68.92,10638.0,64.583,64.8272,64.583,64.7427,10638.0
2022-04-25 12:15:00,68.96,69.16,68.96,69.08,9476.0,64.7803,64.9681,64.7803,64.893,9476.0
2022-04-25 12:20:00,69.08,69.15,68.96,69.08,8112.0,64.893,64.9588,64.7803,64.893,8112.0
2022-04-25 12:25:00,69.12,69.33,69.11,69.24,9100.0,64.9306,65.1278,64.9212,65.0433,9100.0
2022-04-25 12:30:00,69.29,69.42,69.2,69.26,11820.0,65.0903,65.2124,65.0057,65.0621,11820.0
2022-04-25 12:35:00,69.25,69.83,69.25,69.69,22184.0,65.0527,65.5975,65.0527,65.466,22184.0
2022-04-25 12:40:00,69.71,69.71,69.47,69.47,6694.0,65.4848,65.4848,65.2594,65.2594,6694.0
2022-04-25 12:45:00,69.52,69.73,69.44,69.72,7252.0,65.3063,65.5036,65.2312,65.4942,7252.0
2022-04-25 12:50:00,69.82,69.91,69.58,69.6,20902.0,65.5881,65.6727,65.3627,65.3815,20902.0
2022-04-25 12:55:00,69.57,69.57,69.42,69.5,7044.0,65.3533,65.3533,65.2124,65.2875,7044.0
2022-04-25 13:00:00,69.57,69.63,69.29,69.39,11340.0,65.3533,65.4097,65.0903,65.1842,11340.0
2022-04-25 13:05:00,69.43,69.75,69.41,69.7,10716.0,65.2218,65.5224,65.203,65.4754,10716.0
2022-04-25 13:10:00,69.73,70.0,69.7,70.0,10446.0,65.5036,65.7572,65.4754,65.7572,10446.0
2022-04-25 13:15:00,69.98,70.08,69.93,70.08,7086.0,65.7384,65.8324,65.6915,65.8324,7086.0
2022-04-25 13:20:00,70.0,70.0,69.82,69.86,6904.0,65.7572,65.7572,65.5881,65.6257,6904.0
2022-04-25 13:25:00,69.89,69.89,69.44,69.44,9522.0,65.6539,65.6539,65.2312,65.2312,9522.0
2022-04-25 13:30:00,69.45,69.58,69.3,69.31,8050.0,65.2406,65.3627,65.0997,65.1091,8050.0
2022-04-25 13:35:00,69.29,69.37,69.27,69.32,5018.0,65.0903,65.1654,65.0715,65.1184,5018.0
2022-04-25 13:40:00,69.35,69.5,69.35,69.46,8252.0,65.1466,65.2875,65.1466,65.25,8252.0
2022-04-25 13:45:00,69.48,69.6,69.46,69.57,4256.0,65.2688,65.3815,65.25,65.3533,4256.0
2022-04-25 13:50:00,69.57,69.57,69.19,69.36,13686.0,65.3533,65.3533,64.9963,65.156,13686.0
2022-04-25 13:55:00,69.33,69.48,69.29,69.33,8124.0,65.1278,65.2688,65.0903,65.1278,8124.0
2022-04-25 14:00:00,69.38,69.38,69.08,69.17,25856.0,65.1748,65.1748,64.893,64.9775,25856.0
2022-04-25 14:05:00,69.1,69.47,69.08,69.47,6254.0,64.9118,65.2594,64.893,65.2594,6254.0
2022-04-25 14:10:00,69.47,69.5,69.29,69.5,5232.0,65.2594,65.2875,65.0903,65.2875,5232.0
2022-04-25 14:15:00,69.53,69.64,69.53,69.62,5040.0,65.3157,65.4191,65.3157,65.4003,5040.0
2022-04-25 14:20:00,69.67,69.67,69.5,69.5,18876.0,65.4472,65.4472,65.2875,65.2875,18876.0
2022-04-25 14:25:00,69.66,69.87,69.59,69.78,7048.0,65.4378,65.6351,65.3721,65.5506,7048.0
2022-04-25 14:30:00,69.78,69.93,69.74,69.91,15462.0,65.5506,65.6915,65.513,65.6727,15462.0
2022-04-25 14:35:00,69.92,70.17,69.92,70.12,16004.0,65.6821,65.9169,65.6821,65.87,16004.0
2022-04-25 14:40:00,70.06,70.28,70.01,70.19,18770.0,65.8136,66.0203,65.7666,65.9357,18770.0
2022-04-25 14:45:00,70.16,70.52,70.1,70.47,16294.0,65.9075,66.2457,65.8512,66.1987,16294.0
2022-04-25 14:50:00,70.42,70.47,70.29,70.35,11300.0,66.1518,66.1987,66.0297,66.086,11300.0
2022-04-25 14:55:00,70.31,70.31,69.82,69.86,13696.0,66.0484,66.0484,65.5881,65.6257,13696.0
2022-04-25 15:00:00,69.82,69.83,69.39,69.44,36678.0,65.5881,65.5975,65.1842,65.2312,36678.0
2022-04-25 15:05:00,69.46,69.47,69.28,69.36,38880.0,65.25,65.2594,65.0809,65.156,38880.0
2022-04-25 15:10:00,69.37,69.7,69.36,69.7,19842.0,65.1654,65.4754,65.156,65.4754,19842.0
2022-04-25 15:15:00,69.74,70.14,69.74,70.04,9858.0,65.513,65.8887,65.513,65.7948,9858.0
2022-04-25 15:20:00,70.07,70.14,69.98,70.09,15660.0,65.823,65.8887,65.7384,65.8418,15660.0
2022-04-25 15:25:00,70.13,70.17,69.81,70.05,15106.0,65.8794,65.9169,65.5787,65.8042,15106.0
2022-04-25 15:30:00,70.05,70.18,70.0,70.04,16014.0,65.8042,65.9263,65.7572,65.7948,16014.0
2022-04-25 15:35:00,70.11,70.22,70.11,70.2,14198.0,65.8606,65.9639,65.8606,65.9451,14198.0
2022-04-25 15:40:00,70.16,70.19,69.92,70.13,35348.0,65.9075,65.9357,65.6821,65.8794,35348.0
2022-04-25 15:45:00,70.14,70.14,69.96,69.97,28706.0,65.8887,65.8887,65.7197,65.7291,28706.0
2022-04-25 15:50:00,69.99,70.24,69.92,70.21,41810.0,65.7478,65.9827,65.6821,65.9545,41810.0
2022-04-25 15:55:00,70.19,70.26,70.09,70.15,115228.0,65.9357,66.0015,65.8418,65.8981,115228.0
2022-04-26 09:30:00,69.07,69.57,68.86,68.89,26190.0,64.8836,65.3533,64.6863,64.7145,26190.0
2022-04-26 09:35:00,69.0,69.13,68.91,68.97,9852.0,64.8178,64.94,64.7333,64.7897,9852.0
2022-04-26 09:40:00,68.84,68.9,68.43,68.51,15960.0,64.6675,64.7239,64.2824,64.3575,15960.0
2022-04-26 09:45:00,68.37,68.69,68.22,68.69,7646.0,64.226,64.5266,64.0851,64.5266,7646.0
2022-04-26 09:50:00,68.61,68.67,68.33,68.33,7722.0,64.4515,64.5078,64.1885,64.1885,7722.0
2022-04-26 09:55:00,68.47,68.48,68.16,68.44,28496.0,64.32,64.3294,64.0288,64.2918,28496.0
2022-04-26 10:00:00,68.44,68.55,68.27,68.52,11932.0,64.2918,64.3951,64.1321,64.3669,11932.0
2022-04-26 10:05:00,68.52,68.77,68.48,68.67,13574.0,64.3669,64.6018,64.3294,64.5078,13574.0
2022-04-26 10:10:00,68.67,68.67,68.22,68.23,12604.0,64.5078,64.5078,64.0851,64.0945,12604.0
2022-04-26 10:15:00,68.2,68.2,67.92,67.95,7916.0,64.0663,64.0663,63.8033,63.8315,7916.0
2022-04-26 10:20:00,68.03,68.61,67.98,68.61,20246.0,63.9066,64.4515,63.8597,64.4515,20246.0
2022-04-26 10:25:00,68.64,69.03,68.58,69.03,4802.0,64.4797,64.846,64.4233,64.846,4802.0
2022-04-26 10:30:00,69.02,69.02,68.56,68.57,14924.0,64.8366,64.8366,64.4045,64.4139,14924.0
2022-04-26 10:35:00,68.56,68.71,68.5,68.69,21162.0,64.4045,64.5454,64.3481,64.5266,21162.0
2022-04-26 10:40:00,68.54,68.61,68.11,68.11,6706.0,64.3857,64.4515,63.9818,63.9818,6706.0
2022-04-26 10:45:00,68.16,68.46,68.07,68.44,6600.0,64.0288,64.3106,63.9442,64.2918,6600.0
2022-04-26 10:50:00,68.42,68.42,68.05,68.08,12832.0,64.273,64.273,63.9254,63.9536,12832.0
2022-04-26 10:55:00,68.08,68.08,67.74,67.81,8380.0,63.9536,63.9536,63.6342,63.7,8380.0
2022-04-26 11:00:00,67.78,67.79,67.51,67.66,16648.0,63.6718,63.6812,63.4182,63.5591,16648.0
2022-04-26 11:05:00,67.64,67.64,67.46,67.52,3410.0,63.5403,63.5403,63.3712,63.4275,3410.0
2022-04-26 11:10:00,67.51,67.56,67.38,67.5,8780.0,63.4182,63.4651,63.296,63.4088,8780.0
2022-04-26 11:15:00,67.54,67.54,67.29,67.36,14218.0,63.4463,63.4463,63.2115,63.2772,14218.0
2022-04-26 11:20:00,67.31,67.69,67.23,67.59,6410.0,63.2303,63.5872,63.1551,63.4933,6410.0
2022-04-26 11:25:00,67.58,67.86,67.54,67.81,13000.0,63.4839,63.7469,63.4463,63.7,13000.0
2022-04-26 11:30:00,67.86,67.95,67.73,67.8,8868.0,63.7469,63.8315,63.6248,63.6906,8868.0
2022-04-26 11:35:00,67.82,68.07,67.74,68.07,6940.0,63.7094,63.9442,63.6342,63.9442,6940.0
2022-04-26 11:40:00,68.07,68.07,67.83,67.94,5406.0,63.9442,63.9442,63.7188,63.8221,5406.0
2022-04-26 11:45:00,67.93,68.02,67.93,68.02,6766.0,63.8127,63.8972,63.8127,63.8972,6766.0
2022-04-26 11:50:00,67.97,68.05,67.8,67.92,18588.0,63.8503,63.9254,63.6906,63.8033,18588.0
2022-04-26 11:55:00,67.86,67.87,67.72,67.78,12086.0,63.7469,63.7563,63.6154,63.6718,12086.0
2022-04-26 12:00:00,67.81,67.81,67.55,67.56,5554.0,63.7,63.7,63.4557,63.4651,5554.0
2022-04-26 12:05:00,67.52,67.94,67.51,67.94,18976.0,63.4275,63.8221,63.4182,63.8221,18976.0
2022-04-26 12:10:00,67.92,68.03,67.85,67.97,11664.0,63.8033,63.9066,63.7375,63.8503,11664.0
2022-04-26 12:15:00,67.99,68.07,67.97,68.07,14492.0,63.8691,63.9442,63.8503,63.9442,14492.0
2022-04-26 12:20:00,68.06,68.22,68.04,68.22,10618.0,63.9348,64.0851,63.916,64.0851,10618.0
2022-04-26 12:25:00,68.33,68.57,68.25,68.55,11760.0,64.1885,64.4139,64.1133,64.3951,11760.0
2022-04-26 12:30:00,68.45,68.45,68.38,68.43,2400.0,64.3012,64.3012,64.2354,64.2824,2400.0
2022-04-26 12:35:00,68.48,68.57,68.45,68.51,6772.0,64.3294,64.4139,64.3012,64.3575,6772.0
2022-04-26 12:40:00,68.51,68.59,68.48,68.54,9778.0,64.3575,64.4327,64.3294,64.3857,9778.0
2022-04-26 12:45:00,68.56,68.58,68.44,68.57,9200.0,64.4045,64.4233,64.2918,64.4139,9200.0
2022-04-26 12:50:00,68.58,68.63,68.47,68.55,3600.0,64.4233,64.4703,64.32,64.3951,3600.0
2022-04-26 12:55:00,68.49,68.79,68.48,68.79,4680.0,64.3388,64.6206,64.3294,64.6206,4680.0
2022-04-26 13:00:00,68.78,68.79,68.44,68.56,31550.0,64.6112,64.6206,64.2918,64.4045,31550.0
2022-04-26 13:05:00,68.56,68.64,68.52,68.6,8606.0,64.4045,64.4797,64.3669,64.4421,8606.0
2022-04-26 13:10:00,68.58,68.61,68.49,68.49,5894.0,64.4233,64.4515,64.3388,64.3388,5894.0
2022-04-26 13:15:00,68.49,68.51,68.36,68.4,8588.0,64.3388,64.3575,64.2166,64.2542,8588.0
2022-04-26 13:20:00,68.43,68.44,68.25,68.32,6882.0,64.2824,64.2918,64.1133,64.1791,6882.0
2022-04-26 13:25:00,68.32,68.33,68.1,68.1,5894.0,64.1791,64.1885,63.9724,63.9724,5894.0
2022-04-26 13:30:00,68.07,68.13,68.01,68.1,6640.0,63.9442,64.0006,63.8878,63.9724,6640.0
2022-04-26 13:35:00,68.08,68.16,67.96,68.16,6822.0,63.9536,64.0288,63.8409,64.0288,6822.0
2022-04-26 13:40:00,68.13,68.29,68.03,68.23,4820.0,64.0006,64.1509,63.9066,64.0945,4820.0
2022-04-26 13:45:00,68.25,68.3,68.2,68.21,2800.0,64.1133,64.1603,64.0663,64.0757,2800.0
2022-04-26 13:50:00,68.15,68.21,68.09,68.09,5178.0,64.0194,64.0757,63.963,63.963,5178.0
2022-04-26 13:55:00,68.07,68.11,67.97,68.01,33264.0,63.9442,63.9818,63.8503,63.8878,33264.0
2022-04-26 14:00:00,68.08,68.3,67.96,68.3,14290.0,63.9536,64.1603,63.8409,64.1603,14290.0
2022-04-26 14:05:00,68.27,68.35,68.16,68.22,10962.0,64.1321,64.2072,64.0288,64.0851,10962.0
2022-04-26 14:10:00,68.27,68.39,68.24,68.39,5730.0,64.1321,64.2448,64.1039,64.2448,5730.0
2022-04-26 14:15:00,68.36,68.49,68.32,68.33,7062.0,64.2166,64.3388,64.1791,64.1885,7062.0
2022-04-26 14:20:00,68.36,68.8,68.36,68.79,5362.0,64.2166,64.63,64.2166,64.6206,5362.0
2022-04-26 14:25:00,68.73,68.82,68.7,68.81,5202.0,64.5642,64.6488,64.536,64.6394,5202.0
2022-04-26 14:30:00,68.77,68.85,68.67,68.81,9766.0,64.6018,64.6769,64.5078,64.6394,9766.0
2022-04-26 14:35:00,68.76,68.82,68.7,68.78,8200.0,64.5924,64.6488,64.536,64.6112,8200.0
2022-04-26 14:40:00,68.77,68.81,68.58,68.6,6196.0,64.6018,64.6394,64.4233,64.4421,6196.0
2022-04-26 14:45:00,68.6,68.73,68.51,68.6,11216.0,64.4421,64.5642,64.3575,64.4421,11216.0
2022-04-26 14:50:00,68.62,68.86,68.62,68.82,7488.0,64.4609,64.6863,64.4609,64.6488,7488.0
2022-04-26 14:55:00,68.85,68.96,68.83,68.94,5600.0,64.6769,64.7803,64.6581,64.7615,5600.0
2022-04-26 15:00:00,68.98,69.0,68.86,68.86,7042.0,64.7991,64.8178,64.6863,64.6863,7042.0
2022-04-26 15:05:00,68.84,68.89,68.64,68.7,10118.0,64.6675,64.7145,64.4797,64.536,10118.0
2022-04-26 15:10:00,68.69,68.78,68.45,68.47,18292.0,64.5266,64.6112,64.3012,64.32,18292.0
2022-04-26 15:15:00,68.51,68.51,68.19,68.23,12660.0,64.3575,64.3575,64.0569,64.0945,12660.0
2022-04-26 15:20:00,68.24,68.39,68.24,68.3,13674.0,64.1039,64.2448,64.1039,64.1603,13674.0
2022-04-26 15:25:00,68.33,68.33,68.2,68.25,10600.0,64.1885,64.1885,64.0663,64.1133,10600.0
2022-04-26 15:30:00,68.23,68.3,67.94,68.02,22752.0,64.0945,64.1603,63.8221,63.8972,22752.0
2022-04-26 15:35:00,68.0,68.1,67.91,68.1,26326.0,63.8785,63.9724,63.7939,63.9724,26326.0
2022-04-26 15:40:00,68.1,68.14,67.87,67.97,27666.0,63.9724,64.01,63.7563,63.8503,27666.0
2022-04-26 15:45:00,67.97,68.12,67.88,67.97,45170.0,63.8503,63.9912,63.7657,63.8503,45170.0
2022-04-26 15:50:00,67.95,68.17,67.84,67.88,58008.0,63.8315,64.0382,63.7282,63.7657,58008.0
2022-04-26 15:55:00,67.86,68.07,67.58,67.66,136026.0,63.7469,63.9442,63.4839,63.5591,136026.0
2022-04-27 09:30:00,67.92,68.72,67.92,68.67,19806.0,63.8033,64.5548,63.8033,64.5078,19806.0
2022-04-27 09:35:00,68.56,69.31,68.49,69.17,11396.0,64.4045,65.1091,64.3388,64.9775,11396.0
2022-04-27 09:40:00,69.17,69.73,69.04,69.73,12020.0,64.9775,65.5036,64.8554,65.5036,12020.0
2022-04-27 09:45:00,69.6,69.73,69.37,69.52,10730.0,65.3815,65.5036,65.1654,65.3063,10730.0
2022-04-27 09:50:00,69.46,69.64,68.81,68.81,13922.0,65.25,65.4191,64.6394,64.6394,13922.0
2022-04-27 09:55:00,68.86,69.14,68.85,69.04,8002.0,64.6863,64.9494,64.6769,64.8554,8002.0
2022-04-27 10:00:00,69.06,69.36,68.48,68.51,25062.0,64.8742,65.156,64.3294,64.3575,25062.0
2022-04-27 10:05:00,68.51,68.72,67.94,68.0,43522.0,64.3575,64.5548,63.8221,63.8785,43522.0
2022-04-27 10:10:00,67.84,67.91,67.36,67.43,37182.0,63.7282,63.7939,63.2772,63.343,37182.0
2022-04-27 10:15:00,67.36,67.45,67.23,67.42,13642.0,63.2772,63.3618,63.1551,63.3336,13642.0
2022-04-27 10:20:00,67.39,67.61,67.2,67.38,4200.0,63.3054,63.5121,63.1269,63.296,4200.0
2022-04-27 10:25:00,67.49,67.49,67.02,67.05,8186.0,63.3994,63.3994,62.9579,62.986,8186.0
2022-04-27 10:30:00,66.92,66.98,66.79,66.83,16146.0,62.8639,62.9203,62.7418,62.7794,16146.0
2022-04-27 10:35:00,66.8,66.99,66.71,66.85,35526.0,62.7512,62.9297,62.6666,62.7982,35526.0
2022-04-27 10:40:00,66.79,66.95,66.7,66.86,6000.0,62.7418,62.8921,62.6572,62.8076,6000.0
2022-04-27 10:45:00,66.85,67.02,66.76,66.76,11902.0,62.7982,62.9579,62.7136,62.7136,11902.0
2022-04-27 10:50:00,66.76,66.88,66.63,66.7,24374.0,62.7136,62.8263,62.5915,62.6572,24374.0
2022-04-27 10:55:00,66.71,67.11,66.71,67.11,14648.0,62.6666,63.0424,62.6666,63.0424,14648.0
2022-04-27 11:00:00,67.09,67.74,67.09,67.44,9146.0,63.0236,63.6342,63.0236,63.3524,9146.0
2022-04-27 11:05:00,67.43,67.5,67.16,67.29,14654.0,63.343,63.4088,63.0894,63.2115,14654.0
2022-04-27 11:10:00,67.25,67.46,67.21,67.32,4210.0,63.1739,63.3712,63.1363,63.2397,4210.0
2022-04-27 11:15:00,67.63,67.64,67.43,67.46,6050.0,63.5309,63.5403,63.343,63.3712,6050.0
2022-04-27 11:20:00,67.44,67.66,67.26,67.56,9044.0,63.3524,63.5591,63.1833,63.4651,9044.0
2022-04-27 11:25:00,67.58,67.6,67.33,67.39,7896.0,63.4839,63.5027,63.2491,63.3054,7896.0
2022-04-27 11:30:00,67.41,67.63,67.41,67.57,5602.0,63.3242,63.5309,63.3242,63.4745,5602.0
2022-04-27 11:35:00,67.64,67.8,67.64,67.76,7038.0,63.5403,63.6906,63.5403,63.653,7038.0
2022-04-27 11:40:00,67.69,67.73,67.55,67.61,9268.0,63.5872,63.6248,63.4557,63.5121,9268.0
2022-04-27 11:45:00,67.61,67.64,67.45,67.63,8966.0,63.5121,63.5403,63.3618,63.5309,8966.0
2022-04-27 11:50:00,67.67,67.69,67.44,67.5,17736.0,63.5685,63.5872,63.3524,63.4088,17736.0
2022-04-27 11:55:00,67.38,67.73,67.38,67.7,5490.0,63.296,63.6248,63.296,63.5966,5490.0
2022-04-27 12:00:00,67.74,67.86,67.62,67.83,7650.0,63.6342,63.7469,63.5215,63.7188,7650.0
2022-04-27 12:05:00,67.85,68.08,67.85,68.01,3602.0,63.7375,63.9536,63.7375,63.8878,3602.0
2022-04-27 12:10:00,68.0,68.03,67.89,67.91,6468.0,63.8785,63.9066,63.7751,63.7939,6468.0
2022-04-27 12:15:00,67.89,68.05,67.89,67.99,37834.0,63.7751,63.9254,63.7751,63.8691,37834.0
2022-04-27 12:20:00,68.0,68.39,67.97,68.27,10806.0,63.8785,64.2448,63.8503,64.1321,10806.0
2022-04-27 12:25:00,68.3,68.44,68.27,68.27,3760.0,64.1603,64.2918,64.1321,64.1321,3760.0
2022-04-27 12:30:00,68.33,68.38,68.15,68.18,4200.0,64.1885,64.2354,64.0194,64.0475,4200.0
2022-04-27 12:35:00,68.17,68.19,67.97,68.06,5218.0,64.0382,64.0569,63.8503,63.9348,5218.0
2022-04-27 12:40:00,68.06,68.16,68.03,68.13,4208.0,63.9348,64.0288,63.9066,64.0006,4208.0
2022-04-27 12:45:00,68.13,68.13,67.98,67.98,2474.0,64.0006,64.0006,63.8597,63.8597,2474.0
2022-04-27 12:50:00,68.01,68.08,67.99,67.99,4548.0,63.8878,63.9536,63.8691,63.8691,4548.0
2022-04-27 12:55:00,68.07,68.16,67.98,68.16,5100.0,63.9442,64.0288,63.8597,64.0288,5100.0
2022-04-27 13:00:00,68.19,68.36,67.89,68.36,13092.0,64.0569,64.2166,63.7751,64.2166,13092.0
2022-04-27 13:05:00,68.26,68.27,67.98,68.05,7060.0,64.1227,64.1321,63.8597,63.9254,7060.0
2022-04-27 13:10:00,68.08,68.1,67.83,67.92,30114.0,63.9536,63.9724,63.7188,63.8033,30114.0
2022-04-27 13:15:00,67.86,67.86,67.61,67.8,5372.0,63.7469,63.7469,63.5121,63.6906,5372.0
2022-04-27 13:20:00,67.78,67.78,67.65,67.69,2376.0,63.6718,63.6718,63.5497,63.5872,2376.0
2022-04-27 13:25:00,67.72,67.88,67.55,67.81,1834.0,63.6154,63.7657,63.4557,63.7,1834.0
2022-04-27 13:30:00,67.89,68.03,67.8,67.99,10908.0,63.7751,63.9066,63.6906,63.8691,10908.0
2022-04-27 13:35:00,68.05,68.1,67.89,67.89,9372.0,63.9254,63.9724,63.7751,63.7751,9372.0
2022-04-27 13:40:00,67.88,67.94,67.8,67.92,6472.0,63.7657,63.8221,63.6906,63.8033,6472.0
2022-04-27 13:45:00,67.98,68.16,67.91,68.16,4612.0,63.8597,64.0288,63.7939,64.0288,4612.0
2022-04-27 13:50:00,68.17,68.18,68.11,68.16,2124.0,64.0382,64.0475,63.9818,64.0288,2124.0
2022-04-27 13:55:00,68.11,68.24,68.11,68.18,2448.0,63.9818,64.1039,63.9818,64.0475,2448.0
2022-04-27 14:00:00,68.21,68.47,68.18,68.45,5214.0,64.0757,64.32,64.0475,64.3012,5214.0
2022-04-27 14:05:00,68.47,68.51,68.41,68.46,7618.0,64.32,64.3575,64.2636,64.3106,7618.0
2022-04-27 14:10:00,68.46,68.76,68.45,68.69,17166.0,64.3106,64.5924,64.3012,64.5266,17166.0
2022-04-27 14:15:00,68.66,68.66,68.35,68.35,3996.0,64.4985,64.4985,64.2072,64.2072,3996.0
2022-04-27 14:20:00,68.48,68.49,68.33,68.33,2394.0,64.3294,64.3388,64.1885,64.1885,2394.0
2022-04-27 14:25:00,68.26,68.33,68.26,68.26,2382.0,64.1227,64.1885,64.1227,64.1227,2382.0
2022-04-27 14:30:00,68.24,68.53,68.11,68.53,17030.0,64.1039,64.3763,63.9818,64.3763,17030.0
2022-04-27 14:35:00,68.53,68.64,68.34,68.44,20898.0,64.3763,64.4797,64.1978,64.2918,20898.0
2022-04-27 14:40:00,68.51,68.51,68.37,68.38,3980.0,64.3575,64.3575,64.226,64.2354,3980.0
2022-04-27 14:45:00,68.36,68.42,68.16,68.16,3592.0,64.2166,64.273,64.0288,64.0288,3592.0
2022-04-27 14:50:00,68.19,68.19,67.95,67.98,8034.0,64.0569,64.0569,63.8315,63.8597,8034.0
2022-04-27 14:55:00,67.89,67.95,67.75,67.88,4972.0,63.7751,63.8315,63.6436,63.7657,4972.0
2022-04-27 15:00:00,67.82,67.94,67.75,67.94,35924.0,63.7094,63.8221,63.6436,63.8221,35924.0
2022-04-27 15:05:00,67.95,68.04,67.82,67.82,6096.0,63.8315,63.916,63.7094,63.7094,6096.0
2022-04-27 15:10:00,67.86,68.08,67.81,67.98,6400.0,63.7469,63.9536,63.7,63.8597,6400.0
2022-04-27 15:15:00,68.08,68.08,67.71,67.72,16308.0,63.9536,63.9536,63.606,63.6154,16308.0
2022-04-27 15:20:00,67.76,67.76,67.55,67.64,6802.0,63.653,63.653,63.4557,63.5403,6802.0
2022-04-27 15:25:00,67.64,67.67,67.52,67.6,10742.0,63.5403,63.5685,63.4275,63.5027,10742.0
2022-04-27 15:30:00,67.61,67.73,67.49,67.53,4798.0,63.5121,63.6248,63.3994,63.4369,4798.0
2022-04-27 15:35:00,67.5,67.59,67.31,67.34,5220.0,63.4088,63.4933,63.2303,63.2585,5220.0
2022-04-27 15:40:00,67.35,67.71,67.34,67.7,16728.0,63.2679,63.606,63.2585,63.5966,16728.0
2022-04-27 15:45:00,67.65,67.71,67.36,67.39,13332.0,63.5497,63.606,63.2772,63.3054,13332.0
2022-04-27 15:50:00,67.36,67.47,67.26,67.39,31954.0,63.2772,63.3806,63.1833,63.3054,31954.0
2022-04-27 15:55:00,67.4,67.55,67.25,67.33,89404.0,63.3148,63.4557,63.1739,63.2491,89404.0
2022-04-28 09:30:00,68.22,68.42,67.72,67.73,21642.0,64.0851,64.273,63.6154,63.6248,21642.0
2022-04-28 09:35:00,67.72,68.05,67.36,67.81,20296.0,63.6154,63.9254,63.2772,63.7,20296.0
2022-04-28 09:40:00,67.66,67.88,67.02,67.14,11662.0,63.5591,63.7657,62.9579,63.0706,11662.0
2022-04-28 09:45:00,67.14,67.58,67.06,67.18,18052.0,63.0706,63.4839,62.9954,63.1082,18052.0
2022-04-28 09:50:00,67.17,67.56,67.07,67.56,2600.0,63.0988,63.4651,63.0048,63.4651,2600.0
2022-04-28 09:55:00,67.52,67.61,67.26,67.33,6054.0,63.4275,63.5121,63.1833,63.2491,6054.0
2022-04-28 10:00:00,67.38,67.38,66.79,66.82,20612.0,63.296,63.296,62.7418,62.77,20612.0
2022-04-28 10:05:00,66.79,67.23,66.76,66.92,12526.0,62.7418,63.1551,62.7136,62.8639,12526.0
2022-04-28 10:10:00,66.85,67.04,66.58,66.58,8658.0,62.7982,62.9766,62.5445,62.5445,8658.0
2022-04-28 10:15:00,66.51,66.95,66.4,66.9,11296.0,62.4788,62.8921,62.3754,62.8451,11296.0
2022-04-28 10:20:00,66.77,66.78,66.31,66.33,9696.0,62.723,62.7324,62.2909,62.3097,9696.0
2022-04-28 10:25:00,66.35,66.37,66.05,66.13,17142.0,62.3285,62.3473,62.0466,62.1218,17142.0
2022-04-28 10:30:00,66.17,66.17,65.71,65.79,22672.0,62.1594,62.1594,61.7273,61.8024,22672.0
2022-04-28 10:35:00,65.8,66.21,65.8,66.0,14228.0,61.8118,62.1969,61.8118,61.9997,14228.0
2022-04-28 10:40:00,65.98,66.08,65.82,66.03,19234.0,61.9809,62.0748,61.8306,62.0279,19234.0
2022-04-28 10:45:00,66.07,66.39,66.07,66.26,5384.0,62.0654,62.366,62.0654,62.2439,5384.0
2022-04-28 10:50:00,66.33,66.45,66.2,66.33,12242.0,62.3097,62.4224,62.1876,62.3097,12242.0
2022-04-28 10:55:00,66.36,66.7,66.36,66.69,13948.0,62.3379,62.6572,62.3379,62.6479,13948.0
2022-04-28 11:00:00,66.64,66.67,66.46,66.47,13574.0,62.6009,62.6291,62.4318,62.4412,13574.0
2022-04-28 11:05:00,66.41,66.77,66.33,66.71,9282.0,62.3848,62.723,62.3097,62.6666,9282.0
2022-04-28 11:10:00,66.67,66.76,66.56,66.74,9330.0,62.6291,62.7136,62.5257,62.6948,9330.0
2022-04-28 11:15:00,66.72,67.15,66.72,67.1,9090.0,62.676,63.08,62.676,63.033,9090.0
2022-04-28 11:20:00,67.03,67.06,66.84,66.85,7232.0,62.9672,62.9954,62.7888,62.7982,7232.0
2022-04-28 11:25:00,66.87,66.95,66.79,66.82,11542.0,62.8169,62.8921,62.7418,62.77,11542.0
2022-04-28 11:30:00,67.06,67.06,66.89,67.01,4012.0,62.9954,62.9954,62.8357,62.9485,4012.0
2022-04-28 11:35:00,66.96,67.08,66.79,66.8,1602.0,62.9015,63.0142,62.7418,62.7512,1602.0
2022-04-28 11:40:00,66.83,66.89,66.66,66.69,13004.0,62.7794,62.8357,62.6197,62.6479,13004.0
2022-04-28 11:45:00,66.67,66.91,66.64,66.79,11520.0,62.6291,62.8545,62.6009,62.7418,11520.0
2022-04-28 11:50:00,66.77,66.87,66.75,66.84,4290.0,62.723,62.8169,62.7042,62.7888,4290.0
2022-04-28 11:55:00,66.74,66.74,66.6,66.67,8444.0,62.6948,62.6948,62.5633,62.6291,8444.0
2022-04-28 12:00:00,66.73,66.9,66.63,66.9,6016.0,62.6854,62.8451,62.5915,62.8451,6016.0
2022-04-28 12:05:00,66.86,66.88,66.49,66.52,8674.0,62.8076,62.8263,62.46,62.4882,8674.0
2022-04-28 12:10:00,66.52,66.58,66.46,66.53,8418.0,62.4882,62.5445,62.4318,62.4976,8418.0
2022-04-28 12:15:00,66.52,66.78,66.49,66.73,8112.0,62.4882,62.7324,62.46,62.6854,8112.0
2022-04-28 12:20:00,66.75,67.07,66.73,67.07,6862.0,62.7042,63.0048,62.6854,63.0048,6862.0
2022-04-28 12:25:00,67.11,67.14,67.02,67.06,5674.0,63.0424,63.0706,62.9579,62.9954,5674.0
2022-04-28 12:30:00,67.1,67.32,67.08,67.25,4230.0,63.033,63.2397,63.0142,63.1739,4230.0
2022-04-28 12:35:00,67.24,67.58,67.24,67.58,23404.0,63.1645,63.4839,63.1645,63.4839,23404.0
2022-04-28 12:40:00,67.57,67.66,67.51,67.51,6424.0,63.4745,63.5591,63.4182,63.4182,6424.0
2022-04-28 12:45:00,67.6,67.89,67.6,67.8,7756.0,63.5027,63.7751,63.5027,63.6906,7756.0
2022-04-28 12:50:00,67.87,67.89,67.72,67.89,5736.0,63.7563,63.7751,63.6154,63.7751,5736.0
2022-04-28 12:55:00,67.81,67.98,67.73,67.94,4680.0,63.7,63.8597,63.6248,63.8221,4680.0
2022-04-28 13:00:00,67.98,67.99,67.86,67.95,6160.0,63.8597,63.8691,63.7469,63.8315,6160.0
2022-04-28 13:05:00,67.92,67.92,67.79,67.86,5238.0,63.8033,63.8033,63.6812,63.7469,5238.0
2022-04-28 13:10:00,67.92,68.07,67.92,68.06,5678.0,63.8033,63.9442,63.8033,63.9348,5678.0
2022-04-28 13:15:00,68.11,68.14,67.97,68.14,4942.0,63.9818,64.01,63.8503,64.01,4942.0
2022-04-28 13:20:00,68.08,68.2,68.08,68.16,9746.0,63.9536,64.0663,63.9536,64.0288,9746.0
2022-04-28 13:25:00,68.21,68.24,68.07,68.07,6576.0,64.0757,64.1039,63.9442,63.9442,6576.0
2022-04-28 13:30:00,68.01,68.07,67.95,68.03,10322.0,63.8878,63.9442,63.8315,63.9066,10322.0
2022-04-28 13:35:00,67.99,68.15,67.92,68.15,7692.0,63.8691,64.0194,63.8033,64.0194,7692.0
2022-04-28 13:40:00,68.14,68.17,67.85,68.07,24644.0,64.01,64.0382,63.7375,63.9442,24644.0
2022-04-28 13:45:00,68.17,68.32,68.16,68.32,4388.0,64.0382,64.1791,64.0288,64.1791,4388.0
2022-04-28 13:50:00,68.3,68.33,68.11,68.11,5660.0,64.1603,64.1885,63.9818,63.9818,5660.0
2022-04-28 13:55:00,68.14,68.42,68.14,68.42,6816.0,64.01,64.273,64.01,64.273,6816.0
2022-04-28 14:00:00,68.39,68.54,68.28,68.54,9218.0,64.2448,64.3857,64.1415,64.3857,9218.0
2022-04-28 14:05:00,68.54,68.59,68.42,68.44,6874.0,64.3857,64.4327,64.273,64.2918,6874.0
2022-04-28 14:10:00,68.46,68.49,68.36,68.36,3762.0,64.3106,64.3388,64.2166,64.2166,3762.0
2022-04-28 14:15:00,68.33,68.49,68.32,68.39,5924.0,64.1885,64.3388,64.1791,64.2448,5924.0
2022-04-28 14:20:00,68.47,68.55,68.37,68.53,8492.0,64.32,64.3951,64.226,64.3763,8492.0
2022-04-28 14:25:00,68.51,68.57,68.4,68.42,6912.0,64.3575,64.4139,64.2542,64.273,6912.0
2022-04-28 14:30:00,68.45,68.49,68.37,68.45,4976.0,64.3012,64.3388,64.226,64.3012,4976.0
2022-04-28 14:35:00,68.45,68.59,68.42,68.59,6094.0,64.3012,64.4327,64.273,64.4327,6094.0
2022-04-28 14:40:00,68.61,68.63,68.56,68.63,5662.0,64.4515,64.4703,64.4045,64.4703,5662.0
2022-04-28 14:45:00,68.58,68.7,68.58,68.63,5040.0,64.4233,64.536,64.4233,64.4703,5040.0
2022-04-28 14:50:00,68.63,68.66,68.58,68.58,10460.0,64.4703,64.4985,64.4233,64.4233,10460.0
2022-04-28 14:55:00,68.54,68.73,68.52,68.73,17534.0,64.3857,64.5642,64.3669,64.5642,17534.0
2022-04-28 15:00:00,68.69,68.88,68.64,68.76,11506.0,64.5266,64.7051,64.4797,64.5924,11506.0
2022-04-28 15:05:00,68.73,68.8,68.72,68.77,8062.0,64.5642,64.63,64.5548,64.6018,8062.0
2022-04-28 15:10:00,68.74,68.83,68.71,68.76,13380.0,64.5736,64.6581,64.5454,64.5924,13380.0
2022-04-28 15:15:00,68.76,68.86,68.75,68.8,6936.0,64.5924,64.6863,64.583,64.63,6936.0
2022-04-28 15:20:00,68.77,68.93,68.74,68.9,9876.0,64.6018,64.7521,64.5736,64.7239,9876.0
2022-04-28 15:25:00,68.91,69.07,68.85,68.85,20444.0,64.7333,64.8836,64.6769,64.6769,20444.0
2022-04-28 15:30:00,68.85,68.85,68.72,68.8,23686.0,64.6769,64.6769,64.5548,64.63,23686.0
2022-04-28 15:35:00,68.78,68.91,68.75,68.85,35424.0,64.6112,64.7333,64.583,64.6769,35424.0
2022-04-28 15:40:00,68.86,68.88,68.67,68.67,20788.0,64.6863,64.7051,64.5078,64.5078,20788.0
2022-04-28 15:45:00,68.65,68.88,68.56,68.85,48730.0,64.4891,64.7051,64.4045,64.6769,48730.0
2022-04-28 15:50:00,68.92,69.05,68.74,68.98,78130.0,64.7427,64.8648,64.5736,64.7991,78130.0
2022-04-28 15:55:00,69.0,69.15,68.89,69.15,225158.0,64.8178,64.9588,64.7145,64.9588,225158.0
2022-04-29 09:30:00,68.42,68.83,67.94,68.81,20298.0,64.273,64.6581,63.8221,64.6394,20298.0
2022-04-29 09:35:00,69.0,69.0,68.52,68.55,10760.0,64.8178,64.8178,64.3669,64.3951,10760.0
2022-04-29 09:40:00,68.63,68.94,68.42,68.73,6000.0,64.4703,64.7615,64.273,64.5642,6000.0
2022-04-29 09:45:00,68.64,69.11,68.55,69.11,10206.0,64.4797,64.9212,64.3951,64.9212,10206.0
2022-04-29 09:50:00,69.06,69.08,68.64,68.78,6932.0,64.8742,64.893,64.4797,64.6112,6932.0
2022-04-29 09:55:00,68.85,69.23,68.85,68.86,6538.0,64.6769,65.0339,64.6769,64.6863,6538.0
2022-04-29 10:00:00,68.92,68.98,68.73,68.91,11542.0,64.7427,64.7991,64.5642,64.7333,11542.0
2022-04-29 10:05:00,68.92,69.03,68.61,68.71,9184.0,64.7427,64.846,64.4515,64.5454,9184.0
2022-04-29 10:10:00,68.89,68.89,68.44,68.44,6806.0,64.7145,64.7145,64.2918,64.2918,6806.0
2022-04-29 10:15:00,68.56,68.58,67.91,68.03,5838.0,64.4045,64.4233,63.7939,63.9066,5838.0
2022-04-29 10:20:00,67.88,68.09,67.77,67.81,17536.0,63.7657,63.963,63.6624,63.7,17536.0
2022-04-29 10:25:00,67.78,67.85,67.71,67.76,19738.0,63.6718,63.7375,63.606,63.653,19738.0
2022-04-29 10:30:00,67.75,67.76,67.57,67.63,14944.0,63.6436,63.653,63.4745,63.5309,14944.0
2022-04-29 10:35:00,67.58,67.58,67.33,67.41,11090.0,63.4839,63.4839,63.2491,63.3242,11090.0
2022-04-29 10:40:00,67.38,67.67,67.35,67.67,10666.0,63.296,63.5685,63.2679,63.5685,10666.0
2022-04-29 10:45:00,67.66,67.66,67.29,67.42,7040.0,63.5591,63.5591,63.2115,63.3336,7040.0
2022-04-29 10:50:00,67.5,67.64,67.49,67.53,3000.0,63.4088,63.5403,63.3994,63.4369,3000.0
2022-04-29 10:55:00,67.52,67.94,67.51,67.94,2844.0,63.4275,63.8221,63.4182,63.8221,2844.0
2022-04-29 11:00:00,67.89,67.96,67.54,67.58,23988.0,63.7751,63.8409,63.4463,63.4839,23988.0
2022-04-29 11:05:00,67.66,67.71,67.35,67.42,11130.0,63.5591,63.606,63.2679,63.3336,11130.0
2022-04-29 11:10:00,67.4,67.4,67.22,67.33,23818.0,63.3148,63.3148,63.1457,63.2491,23818.0
2022-04-29 11:15:00,67.27,67.28,67.15,67.25,13276.0,63.1927,63.2021,63.08,63.1739,13276.0
2022-04-29 11:20:00,67.27,67.67,67.2,67.64,25020.0,63.1927,63.5685,63.1269,63.5403,25020.0
2022-04-29 11:25:00,67.68,67.68,67.42,67.5,4800.0,63.5778,63.5778,63.3336,63.4088,4800.0
2022-04-29 11:30:00,67.46,67.64,67.45,67.5,9112.0,63.3712,63.5403,63.3618,63.4088,9112.0
2022-04-29 11:35:00,67.49,67.49,67.33,67.4,7280.0,63.3994,63.3994,63.2491,63.3148,7280.0
2022-04-29 11:40:00,67.32,67.58,67.32,67.58,25010.0,63.2397,63.4839,63.2397,63.4839,25010.0
2022-04-29 11:45:00,67.58,67.81,67.52,67.58,10786.0,63.4839,63.7,63.4275,63.4839,10786.0
2022-04-29 11:50:00,67.57,67.7,67.52,67.63,4456.0,63.4745,63.5966,63.4275,63.5309,4456.0
2022-04-29 11:55:00,67.63,67.63,67.39,67.42,3124.0,63.5309,63.5309,63.3054,63.3336,3124.0
2022-04-29 12:00:00,67.42,67.46,67.17,67.21,5802.0,63.3336,63.3712,63.0988,63.1363,5802.0
2022-04-29 12:05:00,67.13,67.22,67.08,67.15,6552.0,63.0612,63.1457,63.0142,63.08,6552.0
2022-04-29 12:10:00,67.14,67.19,67.06,67.15,13026.0,63.0706,63.1175,62.9954,63.08,13026.0
2022-04-29 12:15:00,67.07,67.17,67.07,67.14,6748.0,63.0048,63.0988,63.0048,63.0706,6748.0
2022-04-29 12:20:00,67.13,67.25,67.1,67.2,2766.0,63.0612,63.1739,63.033,63.1269,2766.0
2022-04-29 12:25:00,67.19,67.23,67.1,67.23,7002.0,63.1175,63.1551,63.033,63.1551,7002.0
2022-04-29 12:30:00,67.22,67.24,66.74,66.74,11950.0,63.1457,63.1645,62.6948,62.6948,11950.0
2022-04-29 12:35:00,66.77,66.81,66.61,66.81,7516.0,62.723,62.7606,62.5727,62.7606,7516.0
2022-04-29 12:40:00,66.78,66.8,66.67,66.76,3680.0,62.7324,62.7512,62.6291,62.7136,3680.0
2022-04-29 12:45:00,66.79,66.89,66.76,66.87,6480.0,62.7418,62.8357,62.7136,62.8169,6480.0
2022-04-29 12:50:00,66.81,66.83,66.5,66.58,36866.0,62.7606,62.7794,62.4694,62.5445,36866.0
2022-04-29 12:55:00,66.55,66.64,66.53,66.6,21468.0,62.5163,62.6009,62.4976,62.5633,21468.0
2022-04-29 13:00:00,66.58,66.63,66.55,66.56,14600.0,62.5445,62.5915,62.5163,62.5257,14600.0
2022-04-29 13:05:00,66.47,66.51,66.3,66.33,6644.0,62.4412,62.4788,62.2815,62.3097,6644.0
2022-04-29 13:10:00,66.38,66.39,66.26,66.39,23020.0,62.3566,62.366,62.2439,62.366,23020.0
2022-04-29 13:15:00,66.42,66.58,66.41,66.51,6156.0,62.3942,62.5445,62.3848,62.4788,6156.0
2022-04-29 13:20:00,66.51,66.57,66.48,66.5,11218.0,62.4788,62.5351,62.4506,62.4694,11218.0
2022-04-29 13:25:00,66.54,66.65,66.5,66.51,13602.0,62.5069,62.6103,62.4694,62.4788,13602.0
2022-04-29 13:30:00,66.53,66.63,66.48,66.59,24710.0,62.4976,62.5915,62.4506,62.5539,24710.0
2022-04-29 13:35:00,66.61,66.66,66.54,66.58,32706.0,62.5727,62.6197,62.5069,62.5445,32706.0
2022-04-29 13:40:00,66.64,66.64,66.53,66.56,17180.0,62.6009,62.6009,62.4976,62.5257,17180.0
2022-04-29 13:45:00,66.56,66.56,66.42,66.47,36170.0,62.5257,62.5257,62.3942,62.4412,36170.0
2022-04-29 13:50:00,66.51,66.54,66.46,66.5,21236.0,62.4788,62.5069,62.4318,62.4694,21236.0
2022-04-29 13:55:00,66.5,66.55,66.44,66.5,10980.0,62.4694,62.5163,62.413,62.4694,10980.0
2022-04-29 14:00:00,66.49,66.5,66.34,66.35,10734.0,62.46,62.4694,62.3191,62.3285,10734.0
2022-04-29 14:05:00,66.35,66.39,66.25,66.36,19750.0,62.3285,62.366,62.2345,62.3379,19750.0
2022-04-29 14:10:00,66.35,66.49,66.31,66.42,18258.0,62.3285,62.46,62.2909,62.3942,18258.0
2022-04-29 14:15:00,66.45,66.58,66.42,66.5,10574.0,62.4224,62.5445,62.3942,62.4694,10574.0
2022-04-29 14:20:00,66.47,66.61,66.45,66.48,15754.0,62.4412,62.5727,62.4224,62.4506,15754.0
2022-04-29 14:25:00,66.53,66.53,66.46,66.5,6870.0,62.4976,62.4976,62.4318,62.4694,6870.0
2022-04-29 14:30:00,66.5,66.5,66.05,66.08,21612.0,62.4694,62.4694,62.0466,62.0748,21612.0
2022-04-29 14:35:00,66.03,66.08,65.8,65.8,10032.0,62.0279,62.0748,61.8118,61.8118,10032.0
2022-04-29 14:40:00,65.83,65.91,65.81,65.86,6820.0,61.84,61.9151,61.8212,61.8682,6820.0
2022-04-29 14:45:00,65.92,65.93,65.71,65.74,11146.0,61.9245,61.9339,61.7273,61.7554,11146.0
2022-04-29 14:50:00,65.75,65.8,65.53,65.53,16740.0,61.7648,61.8118,61.5582,61.5582,16740.0
2022-04-29 14:55:00,65.53,65.64,65.52,65.6,21924.0,61.5582,61.6615,61.5488,61.6239,21924.0
2022-04-29 15:00:00,65.62,65.63,65.51,65.6,8310.0,61.6427,61.6521,61.5394,61.6239,8310.0
2022-04-29 15:05:00,65.57,65.57,65.44,65.45,13142.0,61.5957,61.5957,61.4736,61.483,13142.0
2022-04-29 15:10:00,65.39,65.52,65.36,65.48,52974.0,61.4266,61.5488,61.3985,61.5112,52974.0
2022-04-29 15:15:00,65.49,65.77,65.47,65.7,20608.0,61.5206,61.7836,61.5018,61.7179,20608.0
2022-04-29 15:20:00,65.72,65.74,65.5,65.59,12732.0,61.7366,61.7554,61.53,61.6145,12732.0
2022-04-29 15:25:00,65.61,65.66,65.52,65.56,14232.0,61.6333,61.6803,61.5488,61.5863,14232.0
2022-04-29 15:30:00,65.51,65.84,65.49,65.72,30682.0,61.5394,61.8494,61.5206,61.7366,30682.0
2022-04-29 15:35:00,65.67,65.69,65.54,65.61,15646.0,61.6897,61.7085,61.5676,61.6333,15646.0
2022-04-29 15:40:00,65.57,65.71,65.57,65.57,12896.0,61.5957,61.7273,61.5957,61.5957,12896.0
2022-04-29 15:45:00,65.54,65.64,65.45,65.46,40978.0,61.5676,61.6615,61.483,61.4924,40978.0
2022-04-29 15:50:00,65.36,65.38,65.22,65.28,58644.0,61.3985,61.4173,61.267,61.3233,58644.0
2022-04-29 15:55:00,65.28,65.32,65.1,65.25,188510.0,61.3233,61.3609,61.1542,61.2951,188510.0
2022-05-02 09:30:00,65.05,65.67,64.67,64.83,42614.0,61.1073,61.6897,60.7503,60.9006,42614.0
2022-05-02 09:35:00,64.93,65.21,64.46,65.21,27128.0,60.9945,61.2576,60.553,61.2576,27128.0
2022-05-02 09:40:00,65.28,65.97,65.04,65.7,13696.0,61.3233,61.9715,61.0979,61.7179,13696.0
2022-05-02 09:45:00,65.6,65.86,65.33,65.67,16804.0,61.6239,61.8682,61.3703,61.6897,16804.0
2022-05-02 09:50:00,65.67,66.45,65.57,66.35,23180.0,61.6897,62.4224,61.5957,62.3285,23180.0
2022-05-02 09:55:00,66.25,66.5,66.16,66.24,12132.0,62.2345,62.4694,62.15,62.2251,12132.0
2022-05-02 10:00:00,66.11,66.76,66.1,66.76,29430.0,62.103,62.7136,62.0936,62.7136,29430.0
2022-05-02 10:05:00,66.75,66.75,66.39,66.6,25222.0,62.7042,62.7042,62.366,62.5633,25222.0
2022-05-02 10:10:00,66.6,66.75,66.49,66.55,24710.0,62.5633,62.7042,62.46,62.5163,24710.0
2022-05-02 10:15:00,66.61,67.17,66.58,67.07,17728.0,62.5727,63.0988,62.5445,63.0048,17728.0
2022-05-02 10:20:00,67.02,67.23,66.95,67.23,21710.0,62.9579,63.1551,62.8921,63.1551,21710.0
2022-05-02 10:25:00,67.33,67.63,67.33,67.44,10210.0,63.2491,63.5309,63.2491,63.3524,10210.0
2022-05-02 10:30:00,67.49,67.71,67.41,67.5,27072.0,63.3994,63.606,63.3242,63.4088,27072.0
2022-05-02 10:35:00,67.61,67.71,67.5,67.67,16182.0,63.5121,63.606,63.4088,63.5685,16182.0
2022-05-02 10:40:00,67.88,68.06,67.63,67.7,16358.0,63.7657,63.9348,63.5309,63.5966,16358.0
2022-05-02 10:45:00,67.62,67.89,67.62,67.85,25834.0,63.5215,63.7751,63.5215,63.7375,25834.0
2022-05-02 10:50:00,67.82,67.87,67.51,67.51,11246.0,63.7094,63.7563,63.4182,63.4182,11246.0
2022-05-02 10:55:00,67.38,67.56,67.13,67.17,12266.0,63.296,63.4651,63.0612,63.0988,12266.0
2022-05-02 11:00:00,67.16,67.16,66.75,66.76,15974.0,63.0894,63.0894,62.7042,62.7136,15974.0
2022-05-02 11:05:00,66.76,67.05,66.63,66.95,19288.0,62.7136,62.986,62.5915,62.8921,19288.0
2022-05-02 11:10:00,66.98,67.03,66.72,66.95,10626.0,62.9203,62.9672,62.676,62.8921,10626.0
2022-05-02 11:15:00,66.95,66.98,66.61,66.75,5842.0,62.8921,62.9203,62.5727,62.7042,5842.0
2022-05-02 11:20:00,66.74,66.94,66.67,66.94,5734.0,62.6948,62.8827,62.6291,62.8827,5734.0
2022-05-02 11:25:00,66.94,67.13,66.74,66.74,12048.0,62.8827,63.0612,62.6948,62.6948,12048.0
2022-05-02 11:30:00,66.67,67.14,66.67,67.05,23836.0,62.6291,63.0706,62.6291,62.986,23836.0
2022-05-02 11:35:00,67.0,67.03,66.59,66.61,15918.0,62.9391,62.9672,62.5539,62.5727,15918.0
2022-05-02 11:40:00,66.64,66.7,66.46,66.7,9384.0,62.6009,62.6572,62.4318,62.6572,9384.0
2022-05-02 11:45:00,66.63,66.78,66.54,66.58,5242.0,62.5915,62.7324,62.5069,62.5445,5242.0
2022-05-02 11:50:00,66.58,66.92,66.58,66.85,5182.0,62.5445,62.8639,62.5445,62.7982,5182.0
2022-05-02 11:55:00,66.9,67.33,66.81,67.33,20202.0,62.8451,63.2491,62.7606,63.2491,20202.0
2022-05-02 12:00:00,67.26,67.35,66.68,66.84,8474.0,63.1833,63.2679,62.6385,62.7888,8474.0
2022-05-02 12:05:00,66.79,67.04,66.79,66.97,5800.0,62.7418,62.9766,62.7418,62.9109,5800.0
2022-05-02 12:10:00,67.06,67.36,67.05,67.26,13782.0,62.9954,63.2772,62.986,63.1833,13782.0
2022-05-02 12:15:00,67.26,67.35,67.1,67.35,9998.0,63.1833,63.2679,63.033,63.2679,9998.0
2022-05-02 12:20:00,67.42,67.52,67.37,67.39,11076.0,63.3336,63.4275,63.2866,63.3054,11076.0
2022-05-02 12:25:00,67.39,67.39,67.17,67.37,6546.0,63.3054,63.3054,63.0988,63.2866,6546.0
2022-05-02 12:30:00,67.4,67.54,67.35,67.46,5588.0,63.3148,63.4463,63.2679,63.3712,5588.0
2022-05-02 12:35:00,67.45,67.53,67.08,67.11,11526.0,63.3618,63.4369,63.0142,63.0424,11526.0
2022-05-02 12:40:00,67.14,67.14,66.95,66.99,5600.0,63.0706,63.0706,62.8921,62.9297,5600.0
2022-05-02 12:45:00,66.91,66.99,66.87,66.99,4024.0,62.8545,62.9297,62.8169,62.9297,4024.0
2022-05-02 12:50:00,66.85,66.94,66.85,66.9,10770.0,62.7982,62.8827,62.7982,62.8451,10770.0
2022-05-02 12:55:00,66.92,67.05,66.84,66.88,11094.0,62.8639,62.986,62.7888,62.8263,11094.0
2022-05-02 13:00:00,66.9,66.91,66.67,66.71,14160.0,62.8451,62.8545,62.6291,62.6666,14160.0
2022-05-02 13:05:00,66.69,66.75,66.5,66.71,25434.0,62.6479,62.7042,62.4694,62.6666,25434.0
2022-05-02 13:10:00,66.69,66.76,66.53,66.61,9460.0,62.6479,62.7136,62.4976,62.5727,9460.0
2022-05-02 13:15:00,66.63,66.63,66.49,66.52,8210.0,62.5915,62.5915,62.46,62.4882,8210.0
2022-05-02 13:20:00,66.52,66.61,66.41,66.57,6288.0,62.4882,62.5727,62.3848,62.5351,6288.0
2022-05-02 13:25:00,66.6,66.67,66.39,66.39,7000.0,62.5633,62.6291,62.366,62.366,7000.0
2022-05-02 13:30:00,66.39,66.67,66.39,66.6,7206.0,62.366,62.6291,62.366,62.5633,7206.0
2022-05-02 13:35:00,66.55,66.6,66.36,66.39,5552.0,62.5163,62.5633,62.3379,62.366,5552.0
2022-05-02 13:40:00,66.41,66.61,66.39,66.49,12088.0,62.3848,62.5727,62.366,62.46,12088.0
2022-05-02 13:45:00,66.47,66.62,66.44,66.49,22348.0,62.4412,62.5821,62.413,62.46,22348.0
2022-05-02 13:50:00,66.49,66.63,66.47,66.49,6474.0,62.46,62.5915,62.4412,62.46,6474.0
2022-05-02 13:55:00,66.5,66.75,66.49,66.75,7500.0,62.4694,62.7042,62.46,62.7042,7500.0
2022-05-02 14:00:00,66.76,66.81,66.61,66.78,19206.0,62.7136,62.7606,62.5727,62.7324,19206.0
2022-05-02 14:05:00,66.83,66.9,66.74,66.77,6994.0,62.7794,62.8451,62.6948,62.723,6994.0
2022-05-02 14:10:00,66.74,66.74,66.6,66.67,30862.0,62.6948,62.6948,62.5633,62.6291,30862.0
2022-05-02 14:15:00,66.64,66.76,66.6,66.65,11128.0,62.6009,62.7136,62.5633,62.6103,11128.0
2022-05-02 14:20:00,66.67,66.86,66.62,66.86,7130.0,62.6291,62.8076,62.5821,62.8076,7130.0
2022-05-02 14:25:00,66.82,66.85,66.73,66.85,7180.0,62.77,62.7982,62.6854,62.7982,7180.0
2022-05-02 14:30:00,66.74,66.93,66.74,66.93,4688.0,62.6948,62.8733,62.6948,62.8733,4688.0
2022-05-02 14:35:00,66.88,67.04,66.84,66.95,9828.0,62.8263,62.9766,62.7888,62.8921,9828.0
2022-05-02 14:40:00,66.89,67.0,66.8,66.94,8002.0,62.8357,62.9391,62.7512,62.8827,8002.0
2022-05-02 14:45:00,66.97,67.33,66.97,67.25,13304.0,62.9109,63.2491,62.9109,63.1739,13304.0
2022-05-02 14:50:00,67.21,67.35,67.08,67.23,7596.0,63.1363,63.2679,63.0142,63.1551,7596.0
2022-05-02 14:55:00,67.29,67.29,67.15,67.15,8098.0,63.2115,63.2115,63.08,63.08,8098.0
2022-05-02 15:00:00,67.35,67.51,67.2,67.45,6720.0,63.2679,63.4182,63.1269,63.3618,6720.0
2022-05-02 15:05:00,67.48,67.67,67.36,67.65,10460.0,63.39,63.5685,63.2772,63.5497,10460.0
2022-05-02 15:10:00,67.66,67.86,67.66,67.78,11246.0,63.5591,63.7469,63.5591,63.6718,11246.0
2022-05-02 15:15:00,67.76,67.93,67.76,67.87,21360.0,63.653,63.8127,63.653,63.7563,21360.0
2022-05-02 15:20:00,67.91,68.14,67.86,68.13,11638.0,63.7939,64.01,63.7469,64.0006,11638.0
2022-05-02 15:25:00,68.07,68.07,67.76,67.89,15492.0,63.9442,63.9442,63.653,63.7751,15492.0
2022-05-02 15:30:00,67.89,68.37,67.89,68.31,24328.0,63.7751,64.226,63.7751,64.1697,24328.0
2022-05-02 15:35:00,68.38,68.47,68.16,68.32,51158.0,64.2354,64.32,64.0288,64.1791,51158.0
2022-05-02 15:40:00,68.37,68.55,68.26,68.29,44510.0,64.226,64.3951,64.1227,64.1509,44510.0
2022-05-02 15:45:00,68.29,68.64,68.29,68.48,33886.0,64.1509,64.4797,64.1509,64.3294,33886.0
2022-05-02 15:50:00,68.5,68.88,68.48,68.85,40682.0,64.3481,64.7051,64.3294,64.6769,40682.0
2022-05-02 15:55:00,68.83,68.99,68.78,68.89,137648.0,64.6581,64.8084,64.6112,64.7145,137648.0
2022-05-03 09:30:00,68.39,69.15,68.11,69.05,21970.0,64.2448,64.9588,63.9818,64.8648,21970.0
2022-05-03 09:35:00,69.26,69.26,68.31,68.74,12788.0,65.0621,65.0621,64.1697,64.5736,12788.0
2022-05-03 09:40:00,68.86,69.01,68.64,68.64,4844.0,64.6863,64.8272,64.4797,64.4797,4844.0
2022-05-03 09:45:00,68.39,68.67,68.25,68.56,7984.0,64.2448,64.5078,64.1133,64.4045,7984.0
2022-05-03 09:50:00,68.49,69.02,68.41,69.02,6056.0,64.3388,64.8366,64.2636,64.8366,6056.0
2022-05-03 09:55:00,69.02,69.02,68.61,69.0,9986.0,64.8366,64.8366,64.4515,64.8178,9986.0
2022-05-03 10:00:00,69.0,69.26,68.95,69.22,14060.0,64.8178,65.0621,64.7709,65.0245,14060.0
2022-05-03 10:05:00,69.19,69.36,68.61,68.69,7938.0,64.9963,65.156,64.4515,64.5266,7938.0
2022-05-03 10:10:00,68.63,69.02,68.63,69.02,6810.0,64.4703,64.8366,64.4703,64.8366,6810.0
2022-05-03 10:15:00,68.93,68.94,68.52,68.79,5804.0,64.7521,64.7615,64.3669,64.6206,5804.0
2022-05-03 10:20:00,68.84,68.94,68.72,68.79,8610.0,64.6675,64.7615,64.5548,64.6206,8610.0
2022-05-03 10:25:00,68.86,69.1,68.79,68.99,3962.0,64.6863,64.9118,64.6206,64.8084,3962.0
2022-05-03 10:30:00,68.99,69.13,68.86,69.11,3074.0,64.8084,64.94,64.6863,64.9212,3074.0
2022-05-03 10:35:00,69.16,69.16,68.75,68.75,3692.0,64.9681,64.9681,64.583,64.583,3692.0
2022-05-03 10:40:00,68.74,68.74,68.52,68.65,9582.0,64.5736,64.5736,64.3669,64.4891,9582.0
2022-05-03 10:45:00,68.51,68.53,68.32,68.35,6972.0,64.3575,64.3763,64.1791,64.2072,6972.0
2022-05-03 10:50:00,68.35,68.37,68.25,68.3,11534.0,64.2072,64.226,64.1133,64.1603,11534.0
2022-05-03 10:55:00,68.33,68.67,68.33,68.57,6640.0,64.1885,64.5078,64.1885,64.4139,6640.0
2022-05-03 11:00:00,68.52,68.79,68.47,68.79,2156.0,64.3669,64.6206,64.32,64.6206,2156.0
2022-05-03 11:05:00,68.86,69.26,68.86,69.26,3548.0,64.6863,65.0621,64.6863,65.0621,3548.0
2022-05-03 11:10:00,69.2,69.27,69.08,69.25,13002.0,65.0057,65.0715,64.893,65.0527,13002.0
2022-05-03 11:15:00,69.39,69.39,69.07,69.26,14628.0,65.1842,65.1842,64.8836,65.0621,14628.0
2022-05-03 11:20:00,69.37,69.43,69.22,69.38,10520.0,65.1654,65.2218,65.0245,65.1748,10520.0
2022-05-03 11:25:00,69.44,69.57,69.27,69.33,7514.0,65.2312,65.3533,65.0715,65.1278,7514.0
2022-05-03 11:30:00,69.4,69.47,69.28,69.32,5112.0,65.1936,65.2594,65.0809,65.1184,5112.0
2022-05-03 11:35:00,69.27,69.27,69.13,69.17,3372.0,65.0715,65.0715,64.94,64.9775,3372.0
2022-05-03 11:40:00,69.25,69.32,69.19,69.25,16844.0,65.0527,65.1184,64.9963,65.0527,16844.0
2022-05-03 11:45:00,69.25,69.38,69.21,69.37,4860.0,65.0527,65.1748,65.0151,65.1654,4860.0
2022-05-03 11:50:00,69.36,69.61,69.3,69.58,9450.0,65.156,65.3909,65.0997,65.3627,9450.0
2022-05-03 11:55:00,69.57,69.75,69.56,69.69,9440.0,65.3533,65.5224,65.3439,65.466,9440.0
2022-05-03 12:00:00,69.63,69.73,69.56,69.67,6584.0,65.4097,65.5036,65.3439,65.4472,6584.0
2022-05-03 12:05:00,69.61,69.62,69.37,69.41,9608.0,65.3909,65.4003,65.1654,65.203,9608.0
2022-05-03 12:10:00,69.45,69.6,69.42,69.54,3962.0,65.2406,65.3815,65.2124,65.3251,3962.0
2022-05-03 12:15:00,69.54,69.8,69.54,69.8,11274.0,65.3251,65.5694,65.3251,65.5694,11274.0
2022-05-03 12:20:00,69.81,69.98,69.76,69.92,23214.0,65.5787,65.7384,65.5318,65.6821,23214.0
2022-05-03 12:25:00,69.92,69.94,69.75,69.75,9482.0,65.6821,65.7009,65.5224,65.5224,9482.0
2022-05-03 12:30:00,69.69,69.72,69.53,69.66,14398.0,65.466,65.4942,65.3157,65.4378,14398.0
2022-05-03 12:35:00,69.62,69.88,69.62,69.82,6472.0,65.4003,65.6445,65.4003,65.5881,6472.0
2022-05-03 12:40:00,69.76,70.1,69.76,70.02,13058.0,65.5318,65.8512,65.5318,65.776,13058.0
2022-05-03 12:45:00,70.01,70.01,69.72,69.81,18018.0,65.7666,65.7666,65.4942,65.5787,18018.0
2022-05-03 12:50:00,69.76,69.97,69.76,69.92,4508.0,65.5318,65.7291,65.5318,65.6821,4508.0
2022-05-03 12:55:00,69.86,69.94,69.82,69.83,8942.0,65.6257,65.7009,65.5881,65.5975,8942.0
2022-05-03 13:00:00,69.9,70.01,69.9,69.94,4752.0,65.6633,65.7666,65.6633,65.7009,4752.0
2022-05-03 13:05:00,69.96,69.99,69.81,69.86,5460.0,65.7197,65.7478,65.5787,65.6257,5460.0
2022-05-03 13:10:00,69.88,70.0,69.82,69.95,4508.0,65.6445,65.7572,65.5881,65.7103,4508.0
2022-05-03 13:15:00,69.95,70.09,69.88,69.88,16672.0,65.7103,65.8418,65.6445,65.6445,16672.0
2022-05-03 13:20:00,69.86,69.95,69.75,69.75,2452.0,65.6257,65.7103,65.5224,65.5224,2452.0
2022-05-03 13:25:00,69.83,69.91,69.77,69.81,2200.0,65.5975,65.6727,65.5412,65.5787,2200.0
2022-05-03 13:30:00,69.89,69.97,69.79,69.91,2802.0,65.6539,65.7291,65.56,65.6727,2802.0
2022-05-03 13:35:00,69.97,70.03,69.96,69.96,3296.0,65.7291,65.7854,65.7197,65.7197,3296.0
2022-05-03 13:40:00,69.98,70.09,69.86,70.08,4784.0,65.7384,65.8418,65.6257,65.8324,4784.0
2022-05-03 13:45:00,70.1,70.3,70.1,70.21,16022.0,65.8512,66.039,65.8512,65.9545,16022.0
2022-05-03 13:50:00,70.25,70.36,70.21,70.36,14164.0,65.9921,66.0954,65.9545,66.0954,14164.0
2022-05-03 13:55:00,70.37,70.47,70.21,70.25,15708.0,66.1048,66.1987,65.9545,65.9921,15708.0
2022-05-03 14:00:00,70.21,70.21,69.95,69.98,22660.0,65.9545,65.9545,65.7103,65.7384,22660.0
2022-05-03 14:05:00,69.96,69.96,69.83,69.89,9930.0,65.7197,65.7197,65.5975,65.6539,9930.0
2022-05-03 14:10:00,69.86,69.86,69.58,69.58,5958.0,65.6257,65.6257,65.3627,65.3627,5958.0
2022-05-03 14:15:00,69.52,69.52,69.35,69.36,4630.0,65.3063,65.3063,65.1466,65.156,4630.0
2022-05-03 14:20:00,69.33,69.39,69.24,69.26,4242.0,65.1278,65.1842,65.0433,65.0621,4242.0
2022-05-03 14:25:00,69.32,69.37,69.24,69.24,12352.0,65.1184,65.1654,65.0433,65.0433,12352.0
2022-05-03 14:30:00,69.25,69.41,69.24,69.41,7290.0,65.0527,65.203,65.0433,65.203,7290.0
2022-05-03 14:35:00,69.4,69.58,69.32,69.33,6056.0,65.1936,65.3627,65.1184,65.1278,6056.0
2022-05-03 14:40:00,69.33,69.44,68.97,69.39,6900.0,65.1278,65.2312,64.7897,65.1842,6900.0
2022-05-03 14:45:00,69.42,69.49,69.17,69.39,8182.0,65.2124,65.2781,64.9775,65.1842,8182.0
2022-05-03 14:50:00,69.45,69.76,69.45,69.66,4048.0,65.2406,65.5318,65.2406,65.4378,4048.0
2022-05-03 14:55:00,69.67,69.94,69.67,69.94,11040.0,65.4472,65.7009,65.4472,65.7009,11040.0
2022-05-03 15:00:00,69.9,69.97,69.82,69.93,4914.0,65.6633,65.7291,65.5881,65.6915,4914.0
2022-05-03 15:05:00,69.88,70.08,69.87,70.08,10074.0,65.6445,65.8324,65.6351,65.8324,10074.0
2022-05-03 15:10:00,70.08,70.28,70.04,70.18,11172.0,65.8324,66.0203,65.7948,65.9263,11172.0
2022-05-03 15:15:00,70.21,70.23,70.0,70.05,12712.0,65.9545,65.9733,65.7572,65.8042,12712.0
2022-05-03 15:20:00,70.08,70.17,69.83,70.0,13924.0,65.8324,65.9169,65.5975,65.7572,13924.0
2022-05-03 15:25:00,70.03,70.16,69.97,70.16,8858.0,65.7854,65.9075,65.7291,65.9075,8858.0
2022-05-03 15:30:00,70.17,70.29,70.04,70.29,15734.0,65.9169,66.0297,65.7948,66.0297,15734.0
2022-05-03 15:35:00,70.26,70.3,70.03,70.11,20516.0,66.0015,66.039,65.7854,65.8606,20516.0
2022-05-03 15:40:00,69.99,70.0,69.69,69.76,12458.0,65.7478,65.7572,65.466,65.5318,12458.0
2022-05-03 15:45:00,69.73,70.01,69.69,69.88,14808.0,65.5036,65.7666,65.466,65.6445,14808.0
2022-05-03 15:50:00,69.89,70.03,69.77,70.02,31070.0,65.6539,65.7854,65.5412,65.776,31070.0
2022-05-03 15:55:00,69.99,70.0,69.72,69.72,98742.0,65.7478,65.7572,65.4942,65.4942,98742.0
2022-05-04 09:30:00,69.75,69.75,68.81,69.17,82682.0,65.5224,65.5224,64.6394,64.9775,82682.0
2022-05-04 09:35:00,69.17,69.33,69.0,69.22,20200.0,64.9775,65.1278,64.8178,65.0245,20200.0
2022-05-04 09:40:00,69.38,69.5,69.14,69.35,41476.0,65.1748,65.2875,64.9494,65.1466,41476.0
2022-05-04 09:45:00,69.21,69.83,69.21,69.83,37692.0,65.0151,65.5975,65.0151,65.5975,37692.0
2022-05-04 09:50:00,69.79,69.92,69.59,69.8,16940.0,65.56,65.6821,65.3721,65.5694,16940.0
2022-05-04 09:55:00,69.76,70.04,69.49,69.62,49878.0,65.5318,65.7948,65.2781,65.4003,49878.0
2022-05-04 10:00:00,69.56,69.78,69.48,69.5,10032.0,65.3439,65.5506,65.2688,65.2875,10032.0
2022-05-04 10:05:00,69.44,69.49,68.84,68.96,13494.0,65.2312,65.2781,64.6675,64.7803,13494.0
2022-05-04 10:10:00,68.81,69.51,68.81,69.39,18820.0,64.6394,65.2969,64.6394,65.1842,18820.0
2022-05-04 10:15:00,69.36,69.36,69.05,69.14,12340.0,65.156,65.156,64.8648,64.9494,12340.0
2022-05-04 10:20:00,69.12,69.13,68.86,68.92,5016.0,64.9306,64.94,64.6863,64.7427,5016.0
2022-05-04 10:25:00,68.86,69.01,68.7,68.75,11458.0,64.6863,64.8272,64.536,64.583,11458.0
2022-05-04 10:30:00,68.67,68.71,68.36,68.42,23084.0,64.5078,64.5454,64.2166,64.273,23084.0
2022-05-04 10:35:00,68.38,68.55,68.38,68.48,22396.0,64.2354,64.3951,64.2354,64.3294,22396.0
2022-05-04 10:40:00,68.58,68.66,68.48,68.58,15876.0,64.4233,64.4985,64.3294,64.4233,15876.0
2022-05-04 10:45:00,68.58,68.75,68.55,68.64,50382.0,64.4233,64.583,64.3951,64.4797,50382.0
2022-05-04 10:50:00,68.67,68.67,68.31,68.48,32526.0,64.5078,64.5078,64.1697,64.3294,32526.0
2022-05-04 10:55:00,68.46,68.47,68.29,68.29,9604.0,64.3106,64.32,64.1509,64.1509,9604.0
2022-05-04 11:00:00,68.34,68.39,68.02,68.22,18694.0,64.1978,64.2448,63.8972,64.0851,18694.0
2022-05-04 11:05:00,68.14,68.21,68.11,68.11,6554.0,64.01,64.0757,63.9818,63.9818,6554.0
2022-05-04 11:10:00,68.11,68.21,68.09,68.18,11608.0,63.9818,64.0757,63.963,64.0475,11608.0
2022-05-04 11:15:00,68.18,68.35,68.17,68.32,10000.0,64.0475,64.2072,64.0382,64.1791,10000.0
2022-05-04 11:20:00,68.33,68.36,68.07,68.07,12158.0,64.1885,64.2166,63.9442,63.9442,12158.0
2022-05-04 11:25:00,68.08,68.11,67.91,68.03,8440.0,63.9536,63.9818,63.7939,63.9066,8440.0
2022-05-04 11:30:00,68.04,68.04,67.8,67.83,16196.0,63.916,63.916,63.6906,63.7188,16196.0
2022-05-04 11:35:00,67.83,68.0,67.82,67.93,19182.0,63.7188,63.8785,63.7094,63.8127,19182.0
2022-05-04 11:40:00,67.86,67.86,67.66,67.78,18994.0,63.7469,63.7469,63.5591,63.6718,18994.0
2022-05-04 11:45:00,67.8,67.83,67.63,67.8,18096.0,63.6906,63.7188,63.5309,63.6906,18096.0
2022-05-04 11:50:00,67.79,68.35,67.78,68.12,65836.0,63.6812,64.2072,63.6718,63.9912,65836.0
2022-05-04 11:55:00,68.11,68.12,67.92,68.08,9552.0,63.9818,63.9912,63.8033,63.9536,9552.0
2022-05-04 12:00:00,68.12,68.22,68.04,68.22,4170.0,63.9912,64.0851,63.916,64.0851,4170.0
2022-05-04 12:05:00,68.16,68.31,68.16,68.28,1970.0,64.0288,64.1697,64.0288,64.1415,1970.0
2022-05-04 12:10:00,68.27,68.43,68.22,68.41,6594.0,64.1321,64.2824,64.0851,64.2636,6594.0
2022-05-04 12:15:00,68.43,68.5,68.37,68.44,5734.0,64.2824,64.3481,64.226,64.2918,5734.0
2022-05-04 12:20:00,68.45,68.73,68.45,68.69,4710.0,64.3012,64.5642,64.3012,64.5266,4710.0
2022-05-04 12:25:00,68.71,69.29,68.71,69.27,54934.0,64.5454,65.0903,64.5454,65.0715,54934.0
2022-05-04 12:30:00,69.26,69.33,69.24,69.29,23172.0,65.0621,65.1278,65.0433,65.0903,23172.0
2022-05-04 12:35:00,69.28,69.29,69.05,69.08,8304.0,65.0809,65.0903,64.8648,64.893,8304.0
2022-05-04 12:40:00,69.02,69.02,68.75,68.77,5470.0,64.8366,64.8366,64.583,64.6018,5470.0
2022-05-04 12:45:00,68.78,68.95,68.78,68.87,3600.0,64.6112,64.7709,64.6112,64.6957,3600.0
2022-05-04 12:50:00,68.88,68.99,68.85,68.97,2164.0,64.7051,64.8084,64.6769,64.7897,2164.0
2022-05-04 12:55:00,68.92,68.94,68.81,68.9,6370.0,64.7427,64.7615,64.6394,64.7239,6370.0
2022-05-04 13:00:00,68.94,69.17,68.94,69.1,3316.0,64.7615,64.9775,64.7615,64.9118,3316.0
2022-05-04 13:05:00,69.05,69.05,68.82,68.82,3400.0,64.8648,64.8648,64.6488,64.6488,3400.0
2022-05-04 13:10:00,68.85,68.85,68.64,68.75,9438.0,64.6769,64.6769,64.4797,64.583,9438.0
2022-05-04 13:15:00,68.83,68.83,68.69,68.7,6420.0,64.6581,64.6581,64.5266,64.536,6420.0
2022-05-04 13:20:00,68.72,68.78,68.46,68.48,6690.0,64.5548,64.6112,64.3106,64.3294,6690.0
2022-05-04 13:25:00,68.45,68.58,68.45,68.58,6006.0,64.3012,64.4233,64.3012,64.4233,6006.0
2022-05-04 13:30:00,68.58,68.64,68.57,68.58,6112.0,64.4233,64.4797,64.4139,64.4233,6112.0
2022-05-04 13:35:00,68.59,68.6,68.39,68.51,5402.0,64.4327,64.4421,64.2448,64.3575,5402.0
2022-05-04 13:40:00,68.55,68.66,68.54,68.66,5258.0,64.3951,64.4985,64.3857,64.4985,5258.0
2022-05-04 13:45:00,68.64,68.83,68.57,68.75,8966.0,64.4797,64.6581,64.4139,64.583,8966.0
2022-05-04 13:50:00,68.71,68.9,68.67,68.88,7412.0,64.5454,64.7239,64.5078,64.7051,7412.0
2022-05-04 13:55:00,68.92,68.92,68.78,68.89,15496.0,64.7427,64.7427,64.6112,64.7145,15496.0
2022-05-04 14:00:00,68.86,69.19,68.73,68.89,13326.0,64.6863,64.9963,64.5642,64.7145,13326.0
2022-05-04 14:05:00,68.86,69.01,68.27,68.44,16638.0,64.6863,64.8272,64.1321,64.2918,16638.0
2022-05-04 14:10:00,68.51,68.74,68.31,68.47,9400.0,64.3575,64.5736,64.1697,64.32,9400.0
2022-05-04 14:15:00,68.49,68.49,68.19,68.29,5874.0,64.3388,64.3388,64.0569,64.1509,5874.0
2022-05-04 14:20:00,68.32,68.44,68.05,68.33,6440.0,64.1791,64.2918,63.9254,64.1885,6440.0
2022-05-04 14:25:00,68.42,68.8,68.33,68.67,7200.0,64.273,64.63,64.1885,64.5078,7200.0
2022-05-04 14:30:00,68.7,68.72,67.68,67.68,12804.0,64.536,64.5548,63.5778,63.5778,12804.0
2022-05-04 14:35:00,67.74,68.36,67.74,68.25,19654.0,63.6342,64.2166,63.6342,64.1133,19654.0
2022-05-04 14:40:00,68.18,68.89,68.1,68.7,11438.0,64.0475,64.7145,63.9724,64.536,11438.0
2022-05-04 14:45:00,68.83,69.43,68.83,69.4,9640.0,64.6581,65.2218,64.6581,65.1936,9640.0
2022-05-04 14:50:00,69.39,69.7,69.38,69.64,27744.0,65.1842,65.4754,65.1748,65.4191,27744.0
2022-05-04 14:55:00,69.74,69.91,69.58,69.77,23538.0,65.513,65.6727,65.3627,65.5412,23538.0
2022-05-04 15:00:00,69.74,70.02,69.74,69.82,21418.0,65.513,65.776,65.513,65.5881,21418.0
2022-05-04 15:05:00,69.85,70.01,69.74,69.99,15404.0,65.6163,65.7666,65.513,65.7478,15404.0
2022-05-04 15:10:00,70.01,70.66,70.01,70.66,31610.0,65.7666,66.3772,65.7666,66.3772,31610.0
2022-05-04 15:15:00,70.6,70.74,70.39,70.52,22400.0,66.3209,66.4524,66.1236,66.2457,22400.0
2022-05-04 15:20:00,70.54,70.64,70.46,70.55,13236.0,66.2645,66.3584,66.1894,66.2739,13236.0
2022-05-04 15:25:00,70.55,70.67,70.49,70.64,15432.0,66.2739,66.3866,66.2175,66.3584,15432.0
2022-05-04 15:30:00,70.68,70.75,70.49,70.75,18066.0,66.396,66.4618,66.2175,66.4618,18066.0
2022-05-04 15:35:00,70.75,70.83,70.67,70.79,48368.0,66.4618,66.5369,66.3866,66.4993,48368.0
2022-05-04 15:40:00,70.82,70.86,70.63,70.76,20084.0,66.5275,66.5651,66.349,66.4712,20084.0
2022-05-04 15:45:00,70.81,70.83,70.65,70.8,27036.0,66.5181,66.5369,66.3678,66.5087,27036.0
2022-05-04 15:50:00,70.92,71.13,70.88,70.97,43292.0,66.6215,66.8187,66.5839,66.6684,43292.0
2022-05-04 15:55:00,70.96,71.17,70.92,71.08,110474.0,66.659,66.8563,66.6215,66.7718,110474.0
2022-05-05 09:30:00,68.79,68.92,68.17,68.56,56990.0,64.6206,64.7427,64.0382,64.4045,56990.0
2022-05-05 09:35:00,68.66,68.75,67.84,68.51,101310.0,64.4985,64.583,63.7282,64.3575,101310.0
2022-05-05 09:40:00,68.55,68.95,67.89,67.89,57430.0,64.3951,64.7709,63.7751,63.7751,57430.0
2022-05-05 09:45:00,68.05,68.21,67.5,67.96,55378.0,63.9254,64.0757,63.4088,63.8409,55378.0
2022-05-05 09:50:00,67.96,67.96,67.5,67.61,16234.0,63.8409,63.8409,63.4088,63.5121,16234.0
2022-05-05 09:55:00,67.61,67.61,66.98,67.08,72706.0,63.5121,63.5121,62.9203,63.0142,72706.0
2022-05-05 10:00:00,67.08,67.2,66.89,67.0,23586.0,63.0142,63.1269,62.8357,62.9391,23586.0
2022-05-05 10:05:00,66.95,67.37,66.74,67.32,16838.0,62.8921,63.2866,62.6948,63.2397,16838.0
2022-05-05 10:10:00,67.35,67.46,67.08,67.41,16308.0,63.2679,63.3712,63.0142,63.3242,16308.0
2022-05-05 10:15:00,67.45,67.86,67.33,67.74,31896.0,63.3618,63.7469,63.2491,63.6342,31896.0
2022-05-05 10:20:00,67.84,67.84,66.92,66.99,8866.0,63.7282,63.7282,62.8639,62.9297,8866.0
2022-05-05 10:25:00,67.07,67.08,66.71,66.71,41238.0,63.0048,63.0142,62.6666,62.6666,41238.0
2022-05-05 10:30:00,66.69,66.71,66.5,66.54,19648.0,62.6479,62.6666,62.4694,62.5069,19648.0
2022-05-05 10:35:00,66.54,66.54,66.01,66.1,14124.0,62.5069,62.5069,62.0091,62.0936,14124.0
2022-05-05 10:40:00,66.11,66.18,65.63,65.83,66238.0,62.103,62.1688,61.6521,61.84,66238.0
2022-05-05 10:45:00,65.88,66.06,65.56,65.59,67056.0,61.8869,62.056,61.5863,61.6145,67056.0
2022-05-05 10:50:00,65.53,65.71,65.45,65.61,116118.0,61.5582,61.7273,61.483,61.6333,116118.0
2022-05-05 10:55:00,65.63,65.96,65.62,65.89,35166.0,61.6521,61.9621,61.6427,61.8963,35166.0
2022-05-05 11:00:00,65.89,66.07,65.81,65.89,10426.0,61.8963,62.0654,61.8212,61.8963,10426.0
2022-05-05 11:05:00,65.86,65.96,65.5,65.69,21078.0,61.8682,61.9621,61.53,61.7085,21078.0
2022-05-05 11:10:00,65.72,66.02,65.72,66.01,9552.0,61.7366,62.0185,61.7366,62.0091,9552.0
2022-05-05 11:15:00,65.94,66.04,65.77,66.01,12972.0,61.9433,62.0373,61.7836,62.0091,12972.0
2022-05-05 11:20:00,65.95,65.95,65.69,65.7,13708.0,61.9527,61.9527,61.7085,61.7179,13708.0
2022-05-05 11:25:00,65.75,65.9,65.69,65.71,24622.0,61.7648,61.9057,61.7085,61.7273,24622.0
2022-05-05 11:30:00,65.67,65.85,65.63,65.8,22278.0,61.6897,61.8588,61.6521,61.8118,22278.0
2022-05-05 11:35:00,65.78,66.16,65.78,65.98,12700.0,61.793,62.15,61.793,61.9809,12700.0
2022-05-05 11:40:00,65.92,66.11,65.92,66.07,23734.0,61.9245,62.103,61.9245,62.0654,23734.0
2022-05-05 11:45:00,65.98,66.18,65.81,66.18,8000.0,61.9809,62.1688,61.8212,62.1688,8000.0
2022-05-05 11:50:00,66.11,66.14,65.8,65.88,37012.0,62.103,62.1312,61.8118,61.8869,37012.0
2022-05-05 11:55:00,65.89,65.89,65.52,65.55,10726.0,61.8963,61.8963,61.5488,61.577,10726.0
2022-05-05 12:00:00,65.5,65.5,65.17,65.29,7968.0,61.53,61.53,61.22,61.3327,7968.0
2022-05-05 12:05:00,65.33,65.61,65.33,65.56,15984.0,61.3703,61.6333,61.3703,61.5863,15984.0
2022-05-05 12:10:00,65.56,65.83,65.5,65.73,9614.0,61.5863,61.84,61.53,61.746,9614.0
2022-05-05 12:15:00,65.64,65.75,65.59,65.74,7768.0,61.6615,61.7648,61.6145,61.7554,7768.0
2022-05-05 12:20:00,65.81,65.87,65.7,65.83,20788.0,61.8212,61.8776,61.7179,61.84,20788.0
2022-05-05 12:25:00,65.83,66.52,65.83,66.36,19008.0,61.84,62.4882,61.84,62.3379,19008.0
2022-05-05 12:30:00,66.34,66.63,66.31,66.47,25726.0,62.3191,62.5915,62.2909,62.4412,25726.0
2022-05-05 12:35:00,66.42,66.63,66.3,66.63,59136.0,62.3942,62.5915,62.2815,62.5915,59136.0
2022-05-05 12:40:00,66.5,66.62,66.42,66.49,20544.0,62.4694,62.5821,62.3942,62.46,20544.0
2022-05-05 12:45:00,66.55,66.59,66.33,66.36,5244.0,62.5163,62.5539,62.3097,62.3379,5244.0
2022-05-05 12:50:00,66.35,66.7,66.33,66.61,47054.0,62.3285,62.6572,62.3097,62.5727,47054.0
2022-05-05 12:55:00,66.73,66.97,66.67,66.97,10802.0,62.6854,62.9109,62.6291,62.9109,10802.0
2022-05-05 13:00:00,67.06,67.51,67.06,67.39,41756.0,62.9954,63.4182,62.9954,63.3054,41756.0
2022-05-05 13:05:00,67.45,67.6,67.33,67.58,19796.0,63.3618,63.5027,63.2491,63.4839,19796.0
2022-05-05 13:10:00,67.52,67.59,67.25,67.25,10562.0,63.4275,63.4933,63.1739,63.1739,10562.0
2022-05-05 13:15:00,67.27,67.31,67.06,67.27,16062.0,63.1927,63.2303,62.9954,63.1927,16062.0
2022-05-05 13:20:00,67.19,67.33,67.16,67.17,9832.0,63.1175,63.2491,63.0894,63.0988,9832.0
2022-05-05 13:25:00,67.14,67.17,66.86,67.0,12454.0,63.0706,63.0988,62.8076,62.9391,12454.0
2022-05-05 13:30:00,66.94,67.11,66.89,67.08,8028.0,62.8827,63.0424,62.8357,63.0142,8028.0
2022-05-05 13:35:00,67.14,67.36,66.99,66.99,18256.0,63.0706,63.2772,62.9297,62.9297,18256.0
2022-05-05 13:40:00,67.0,67.25,66.95,67.16,13194.0,62.9391,63.1739,62.8921,63.0894,13194.0
2022-05-05 13:45:00,67.22,67.25,66.83,66.83,8884.0,63.1457,63.1739,62.7794,62.7794,8884.0
2022-05-05 13:50:00,66.77,66.78,66.39,66.48,15154.0,62.723,62.7324,62.366,62.4506,15154.0
2022-05-05 13:55:00,66.5,66.5,66.25,66.25,13362.0,62.4694,62.4694,62.2345,62.2345,13362.0
2022-05-05 14:00:00,66.26,66.26,66.01,66.07,12208.0,62.2439,62.2439,62.0091,62.0654,12208.0
2022-05-05 14:05:00,66.11,66.3,66.0,66.26,15012.0,62.103,62.2815,61.9997,62.2439,15012.0
2022-05-05 14:10:00,66.3,66.37,66.14,66.36,13360.0,62.2815,62.3473,62.1312,62.3379,13360.0
2022-05-05 14:15:00,66.39,66.49,66.26,66.49,6244.0,62.366,62.46,62.2439,62.46,6244.0
2022-05-05 14:20:00,66.56,66.56,66.14,66.14,102798.0,62.5257,62.5257,62.1312,62.1312,102798.0
2022-05-05 14:25:00,66.07,66.12,65.77,65.8,11260.0,62.0654,62.1124,61.7836,61.8118,11260.0
2022-05-05 14:30:00,65.81,65.94,65.76,65.93,14608.0,61.8212,61.9433,61.7742,61.9339,14608.0
2022-05-05 14:35:00,65.93,66.02,65.8,65.97,10884.0,61.9339,62.0185,61.8118,61.9715,10884.0
2022-05-05 14:40:00,65.92,66.07,65.83,65.98,12030.0,61.9245,62.0654,61.84,61.9809,12030.0
2022-05-05 14:45:00,66.0,66.17,65.95,66.09,7180.0,61.9997,62.1594,61.9527,62.0842,7180.0
2022-05-05 14:50:00,66.06,66.44,66.05,66.36,32040.0,62.056,62.413,62.0466,62.3379,32040.0
2022-05-05 14:55:00,66.35,66.35,66.1,66.29,13274.0,62.3285,62.3285,62.0936,62.2721,13274.0
2022-05-05 15:00:00,66.33,66.33,65.94,65.98,68594.0,62.3097,62.3097,61.9433,61.9809,68594.0
2022-05-05 15:05:00,66.02,66.14,65.86,66.04,43506.0,62.0185,62.1312,61.8682,62.0373,43506.0
2022-05-05 15:10:00,66.0,66.03,65.76,65.77,72982.0,61.9997,62.0279,61.7742,61.7836,72982.0
2022-05-05 15:15:00,65.74,65.93,65.73,65.86,35988.0,61.7554,61.9339,61.746,61.8682,35988.0
2022-05-05 15:20:00,65.96,66.08,65.89,66.02,26096.0,61.9621,62.0748,61.8963,62.0185,26096.0
2022-05-05 15:25:00,66.01,66.14,65.73,65.81,18978.0,62.0091,62.1312,61.746,61.8212,18978.0
2022-05-05 15:30:00,65.72,65.82,65.58,65.77,39130.0,61.7366,61.8306,61.6051,61.7836,39130.0
2022-05-05 15:35:00,65.77,65.99,65.77,65.97,33240.0,61.7836,61.9903,61.7836,61.9715,33240.0
2022-05-05 15:40:00,65.96,66.05,65.79,65.83,40370.0,61.9621,62.0466,61.8024,61.84,40370.0
2022-05-05 15:45:00,65.86,65.94,65.56,65.56,75714.0,61.8682,61.9433,61.5863,61.5863,75714.0
2022-05-05 15:50:00,65.59,66.25,65.51,66.02,75874.0,61.6145,62.2345,61.5394,62.0185,75874.0
2022-05-05 15:55:00,66.02,66.37,65.86,66.0,265204.0,62.0185,62.3473,61.8682,61.9997,265204.0
2022-05-06 09:30:00,64.61,64.77,63.13,63.99,113344.0,60.6939,60.8442,59.3036,60.1115,113344.0
2022-05-06 09:35:00,63.95,64.0,62.64,62.64,45394.0,60.0739,60.1209,58.8433,58.8433,45394.0
2022-05-06 09:40:00,62.8,62.94,62.25,62.25,51026.0,58.9936,59.1251,58.477,58.477,51026.0
2022-05-06 09:45:00,62.38,62.42,61.54,62.05,86810.0,58.5991,58.6367,57.81,58.2891,86810.0
2022-05-06 09:50:00,62.22,62.22,61.2,61.44,31022.0,58.4488,58.4488,57.4906,57.7161,31022.0
2022-05-06 09:55:00,61.45,62.01,61.18,62.01,84708.0,57.7255,58.2515,57.4718,58.2515,84708.0
2022-05-06 10:00:00,61.87,62.66,61.78,62.56,84394.0,58.12,58.8621,58.0355,58.7682,84394.0
2022-05-06 10:05:00,62.44,62.94,62.44,62.84,27264.0,58.6555,59.1251,58.6555,59.0312,27264.0
2022-05-06 10:10:00,62.87,63.24,62.63,63.24,44436.0,59.0594,59.407,58.8339,59.407,44436.0
2022-05-06 10:15:00,63.38,64.74,63.37,64.41,88852.0,59.5385,60.816,59.5291,60.506,88852.0
2022-05-06 10:20:00,64.42,64.42,63.62,64.16,86936.0,60.5154,60.5154,59.7639,60.2712,86936.0
2022-05-06 10:25:00,64.05,64.2,63.73,63.85,48818.0,60.1679,60.3088,59.8673,59.98,48818.0
2022-05-06 10:30:00,63.84,64.42,63.83,64.01,20376.0,59.9706,60.5154,59.9612,60.1303,20376.0
2022-05-06 10:35:00,64.02,64.02,63.29,63.54,44856.0,60.1397,60.1397,59.4539,59.6888,44856.0
2022-05-06 10:40:00,63.43,63.84,63.38,63.59,95408.0,59.5854,59.9706,59.5385,59.7357,95408.0
2022-05-06 10:45:00,63.61,64.61,63.56,64.37,21820.0,59.7545,60.6939,59.7076,60.4685,21820.0
2022-05-06 10:50:00,64.42,64.61,64.16,64.25,21226.0,60.5154,60.6939,60.2712,60.3557,21226.0
2022-05-06 10:55:00,64.26,64.43,64.11,64.34,40720.0,60.3651,60.5248,60.2242,60.4403,40720.0
2022-05-06 11:00:00,64.35,64.5,64.08,64.1,24526.0,60.4497,60.5906,60.196,60.2148,24526.0
2022-05-06 11:05:00,64.06,64.11,63.83,63.96,48768.0,60.1773,60.2242,59.9612,60.0833,48768.0
2022-05-06 11:10:00,63.96,64.03,63.74,63.9,81748.0,60.0833,60.1491,59.8767,60.027,81748.0
2022-05-06 11:15:00,63.9,64.35,63.84,64.29,62534.0,60.027,60.4497,59.9706,60.3933,62534.0
2022-05-06 11:20:00,64.24,64.66,64.19,64.56,10076.0,60.3464,60.7409,60.2994,60.647,10076.0
2022-05-06 11:25:00,64.64,64.69,64.32,64.55,21600.0,60.7221,60.7691,60.4215,60.6376,21600.0
2022-05-06 11:30:00,64.6,64.72,64.15,64.16,41278.0,60.6845,60.7973,60.2618,60.2712,41278.0
2022-05-06 11:35:00,64.13,64.18,63.79,63.8,44168.0,60.243,60.29,59.9236,59.933,44168.0
2022-05-06 11:40:00,63.84,63.92,63.32,63.32,52504.0,59.9706,60.0457,59.4821,59.4821,52504.0
2022-05-06 11:45:00,63.38,63.38,63.22,63.27,61612.0,59.5385,59.5385,59.3882,59.4351,61612.0
2022-05-06 11:50:00,63.25,63.38,62.95,63.01,70556.0,59.4164,59.5385,59.1345,59.1909,70556.0
2022-05-06 11:55:00,63.06,63.26,62.92,63.1,11778.0,59.2379,59.4258,59.1064,59.2754,11778.0
2022-05-06 12:00:00,63.06,63.66,62.99,63.44,11410.0,59.2379,59.8015,59.1721,59.5948,11410.0
2022-05-06 12:05:00,63.49,63.74,63.38,63.4,13552.0,59.6418,59.8767,59.5385,59.5573,13552.0
2022-05-06 12:10:00,63.38,63.38,62.57,62.66,29492.0,59.5385,59.5385,58.7776,58.8621,29492.0
2022-05-06 12:15:00,62.62,63.09,62.62,62.82,15132.0,58.8245,59.2661,58.8245,59.0124,15132.0
2022-05-06 12:20:00,62.86,63.49,62.83,63.2,14974.0,59.05,59.6418,59.0218,59.3694,14974.0
2022-05-06 12:25:00,63.24,63.48,63.23,63.45,6536.0,59.407,59.6324,59.3976,59.6042,6536.0
2022-05-06 12:30:00,63.45,63.6,63.33,63.55,9442.0,59.6042,59.7451,59.4915,59.6982,9442.0
2022-05-06 12:35:00,63.55,63.67,63.3,63.39,10662.0,59.6982,59.8109,59.4633,59.5479,10662.0
2022-05-06 12:40:00,63.48,63.7,63.26,63.29,35832.0,59.6324,59.8391,59.4258,59.4539,35832.0
2022-05-06 12:45:00,63.32,63.32,63.17,63.17,30044.0,59.4821,59.4821,59.3412,59.3412,30044.0
2022-05-06 12:50:00,63.17,63.32,63.02,63.22,17424.0,59.3412,59.4821,59.2003,59.3882,17424.0
2022-05-06 12:55:00,63.27,63.36,63.24,63.27,68518.0,59.4351,59.5197,59.407,59.4351,68518.0
2022-05-06 13:00:00,63.29,63.32,63.13,63.3,27326.0,59.4539,59.4821,59.3036,59.4633,27326.0
2022-05-06 13:05:00,63.28,63.28,62.73,62.73,64818.0,59.4445,59.4445,58.9279,58.9279,64818.0
2022-05-06 13:10:00,62.76,63.05,62.58,62.83,60642.0,58.9561,59.2285,58.787,59.0218,60642.0
2022-05-06 13:15:00,62.9,62.9,62.46,62.51,71894.0,59.0876,59.0876,58.6742,58.7212,71894.0
2022-05-06 13:20:00,62.49,62.88,62.49,62.85,20450.0,58.7024,59.0688,58.7024,59.0406,20450.0
2022-05-06 13:25:00,62.78,62.88,62.66,62.77,14180.0,58.9748,59.0688,58.8621,58.9654,14180.0
2022-05-06 13:30:00,62.75,62.9,62.63,62.82,13552.0,58.9467,59.0876,58.8339,59.0124,13552.0
2022-05-06 13:35:00,62.84,62.92,62.43,62.45,13532.0,59.0312,59.1064,58.6461,58.6648,13532.0
2022-05-06 13:40:00,62.51,62.66,62.4,62.62,14062.0,58.7212,58.8621,58.6179,58.8245,14062.0
2022-05-06 13:45:00,62.58,62.73,62.51,62.65,18520.0,58.787,58.9279,58.7212,58.8527,18520.0
2022-05-06 13:50:00,62.68,62.68,62.28,62.37,42376.0,58.8809,58.8809,58.5051,58.5897,42376.0
2022-05-06 13:55:00,62.27,62.34,62.1,62.12,18452.0,58.4958,58.5615,58.3361,58.3548,18452.0
2022-05-06 14:00:00,62.08,62.34,62.07,62.18,22096.0,58.3173,58.5615,58.3079,58.4112,22096.0
2022-05-06 14:05:00,62.18,62.18,61.5,61.57,31666.0,58.4112,58.4112,57.7724,57.8382,31666.0
2022-05-06 14:10:00,61.58,61.96,61.57,61.96,18658.0,57.8476,58.2045,57.8382,58.2045,18658.0
2022-05-06 14:15:00,61.98,62.13,61.84,61.88,13462.0,58.2233,58.3642,58.0918,58.1294,13462.0
2022-05-06 14:20:00,61.82,61.91,61.76,61.77,15062.0,58.073,58.1576,58.0167,58.0261,15062.0
2022-05-06 14:25:00,61.82,61.83,61.6,61.73,23730.0,58.073,58.0824,57.8664,57.9885,23730.0
2022-05-06 14:30:00,61.73,61.81,61.56,61.66,18110.0,57.9885,58.0636,57.8288,57.9227,18110.0
2022-05-06 14:35:00,61.66,61.7,61.45,61.48,19172.0,57.9227,57.9603,57.7255,57.7536,19172.0
2022-05-06 14:40:00,61.6,61.71,61.49,61.5,17070.0,57.8664,57.9697,57.763,57.7724,17070.0
2022-05-06 14:45:00,61.47,61.98,61.46,61.98,25580.0,57.7442,58.2233,57.7349,58.2233,25580.0
2022-05-06 14:50:00,62.12,62.4,62.06,62.18,42916.0,58.3548,58.6179,58.2985,58.4112,42916.0
2022-05-06 14:55:00,62.24,62.28,61.99,62.01,17092.0,58.4676,58.5051,58.2327,58.2515,17092.0
2022-05-06 15:00:00,62.0,62.1,61.94,62.05,20386.0,58.2421,58.3361,58.1858,58.2891,20386.0
2022-05-06 15:05:00,62.08,62.09,61.83,61.85,20916.0,58.3173,58.3267,58.0824,58.1012,20916.0
2022-05-06 15:10:00,61.87,62.03,61.87,61.92,31386.0,58.12,58.2703,58.12,58.167,31386.0
2022-05-06 15:15:00,61.98,62.01,61.84,62.01,34402.0,58.2233,58.2515,58.0918,58.2515,34402.0
2022-05-06 15:20:00,61.97,61.98,61.69,61.8,61198.0,58.2139,58.2233,57.9509,58.0542,61198.0
2022-05-06 15:25:00,61.8,61.8,61.49,61.6,84440.0,58.0542,58.0542,57.763,57.8664,84440.0
2022-05-06 15:30:00,61.6,61.83,61.45,61.49,102478.0,57.8664,58.0824,57.7255,57.763,102478.0
2022-05-06 15:35:00,61.5,61.74,61.47,61.64,106224.0,57.7724,57.9979,57.7442,57.9039,106224.0
2022-05-06 15:40:00,61.64,61.73,61.49,61.52,121660.0,57.9039,57.9885,57.763,57.7912,121660.0
2022-05-06 15:45:00,61.52,61.96,61.52,61.83,96884.0,57.7912,58.2045,57.7912,58.0824,96884.0
2022-05-06 15:50:00,61.85,61.92,61.73,61.83,152936.0,58.1012,58.167,57.9885,58.0824,152936.0
2022-05-06 15:55:00,61.84,62.01,61.76,61.88,291508.0,58.0918,58.2515,58.0167,58.1294,291508.0
2022-05-09 09:30:00,60.44,61.72,60.25,61.72,45120.0,56.7767,57.9791,56.5982,57.9791,45120.0
2022-05-09 09:35:00,61.73,62.1,61.54,62.05,28232.0,57.9885,58.3361,57.81,58.2891,28232.0
2022-05-09 09:40:00,61.84,62.19,61.6,62.19,26390.0,58.0918,58.4206,57.8664,58.4206,26390.0
2022-05-09 09:45:00,62.19,62.32,61.82,62.26,20602.0,58.4206,58.5427,58.073,58.4864,20602.0
2022-05-09 09:50:00,62.23,62.91,62.02,62.85,24626.0,58.4582,59.097,58.2609,59.0406,24626.0
2022-05-09 09:55:00,62.81,62.99,62.69,62.91,7968.0,59.003,59.1721,58.8903,59.097,7968.0
2022-05-09 10:00:00,63.01,63.01,62.56,62.71,24340.0,59.1909,59.1909,58.7682,58.9091,24340.0
2022-05-09 10:05:00,62.71,62.79,62.45,62.46,13792.0,58.9091,58.9842,58.6648,58.6742,13792.0
2022-05-09 10:10:00,62.52,63.13,62.52,63.04,21234.0,58.7306,59.3036,58.7306,59.2191,21234.0
2022-05-09 10:15:00,63.04,63.28,62.73,62.73,20978.0,59.2191,59.4445,58.9279,58.9279,20978.0
2022-05-09 10:20:00,62.74,63.05,62.69,62.85,17240.0,58.9373,59.2285,58.8903,59.0406,17240.0
2022-05-09 10:25:00,62.85,62.93,62.67,62.73,14756.0,59.0406,59.1158,58.8715,58.9279,14756.0
2022-05-09 10:30:00,62.76,62.87,62.63,62.82,14438.0,58.9561,59.0594,58.8339,59.0124,14438.0
2022-05-09 10:35:00,62.77,62.84,62.45,62.49,14430.0,58.9654,59.0312,58.6648,58.7024,14430.0
2022-05-09 10:40:00,62.45,62.97,62.45,62.7,62600.0,58.6648,59.1533,58.6648,58.8997,62600.0
2022-05-09 10:45:00,62.7,62.88,62.41,62.48,35898.0,58.8997,59.0688,58.6273,58.693,35898.0
2022-05-09 10:50:00,62.5,62.55,62.23,62.23,11226.0,58.7118,58.7588,58.4582,58.4582,11226.0
2022-05-09 10:55:00,62.19,62.38,62.07,62.24,13960.0,58.4206,58.5991,58.3079,58.4676,13960.0
2022-05-09 11:00:00,62.25,62.5,62.2,62.2,25732.0,58.477,58.7118,58.43,58.43,25732.0
2022-05-09 11:05:00,62.09,62.09,61.62,61.72,29364.0,58.3267,58.3267,57.8852,57.9791,29364.0
2022-05-09 11:10:00,61.7,61.82,61.21,61.21,29290.0,57.9603,58.073,57.5,57.5,29290.0
2022-05-09 11:15:00,61.23,61.62,61.23,61.43,39514.0,57.5188,57.8852,57.5188,57.7067,39514.0
2022-05-09 11:20:00,61.43,61.47,61.37,61.45,11106.0,57.7067,57.7442,57.6503,57.7255,11106.0
2022-05-09 11:25:00,61.49,61.55,61.26,61.55,8846.0,57.763,57.8194,57.547,57.8194,8846.0
2022-05-09 11:30:00,61.52,61.52,61.35,61.49,16330.0,57.7912,57.7912,57.6315,57.763,16330.0
2022-05-09 11:35:00,61.5,61.76,61.4,61.69,19088.0,57.7724,58.0167,57.6785,57.9509,19088.0
2022-05-09 11:40:00,61.72,61.72,61.43,61.43,30092.0,57.9791,57.9791,57.7067,57.7067,30092.0
2022-05-09 11:45:00,61.45,61.67,61.38,61.46,19666.0,57.7255,57.9321,57.6597,57.7349,19666.0
2022-05-09 11:50:00,61.48,61.76,61.47,61.71,40384.0,57.7536,58.0167,57.7442,57.9697,40384.0
2022-05-09 11:55:00,61.71,61.78,61.6,61.72,33626.0,57.9697,58.0355,57.8664,57.9791,33626.0
2022-05-09 12:00:00,61.73,61.82,61.54,61.63,28394.0,57.9885,58.073,57.81,57.8945,28394.0
2022-05-09 12:05:00,61.63,62.06,61.63,61.88,37680.0,57.8945,58.2985,57.8945,58.1294,37680.0
2022-05-09 12:10:00,61.88,62.34,61.88,62.15,66720.0,58.1294,58.5615,58.1294,58.383,66720.0
2022-05-09 12:15:00,62.15,62.5,62.15,62.37,72268.0,58.383,58.7118,58.383,58.5897,72268.0
2022-05-09 12:20:00,62.38,62.58,62.19,62.58,118054.0,58.5991,58.787,58.4206,58.787,118054.0
2022-05-09 12:25:00,62.59,62.59,62.34,62.58,6234.0,58.7964,58.7964,58.5615,58.787,6234.0
2022-05-09 12:30:00,62.6,62.77,62.46,62.68,10648.0,58.8058,58.9654,58.6742,58.8809,10648.0
2022-05-09 12:35:00,62.63,62.7,62.48,62.5,6568.0,58.8339,58.8997,58.693,58.7118,6568.0
2022-05-09 12:40:00,62.47,62.56,62.34,62.34,8840.0,58.6836,58.7682,58.5615,58.5615,8840.0
2022-05-09 12:45:00,62.33,62.38,62.17,62.24,5900.0,58.5521,58.5991,58.4018,58.4676,5900.0
2022-05-09 12:50:00,62.26,62.27,62.14,62.18,10586.0,58.4864,58.4958,58.3736,58.4112,10586.0
2022-05-09 12:55:00,62.16,62.52,62.16,62.32,13454.0,58.3924,58.7306,58.3924,58.5427,13454.0
2022-05-09 13:00:00,62.36,62.37,62.18,62.37,6486.0,58.5803,58.5897,58.4112,58.5897,6486.0
2022-05-09 13:05:00,62.35,62.4,62.27,62.38,11354.0,58.5709,58.6179,58.4958,58.5991,11354.0
2022-05-09 13:10:00,62.34,62.34,62.21,62.31,4610.0,58.5615,58.5615,58.4394,58.5333,4610.0
2022-05-09 13:15:00,62.33,62.35,62.19,62.24,10614.0,58.5521,58.5709,58.4206,58.4676,10614.0
2022-05-09 13:20:00,62.24,62.24,62.06,62.1,8478.0,58.4676,58.4676,58.2985,58.3361,8478.0
2022-05-09 13:25:00,62.21,62.4,62.16,62.35,20614.0,58.4394,58.6179,58.3924,58.5709,20614.0
2022-05-09 13:30:00,62.37,62.43,62.11,62.23,14260.0,58.5897,58.6461,58.3455,58.4582,14260.0
2022-05-09 13:35:00,62.25,62.25,62.07,62.21,13616.0,58.477,58.477,58.3079,58.4394,13616.0
2022-05-09 13:40:00,62.18,62.47,62.17,62.42,31238.0,58.4112,58.6836,58.4018,58.6367,31238.0
2022-05-09 13:45:00,62.48,62.49,62.25,62.31,14448.0,58.693,58.7024,58.477,58.5333,14448.0
2022-05-09 13:50:00,62.27,62.27,61.92,62.1,8622.0,58.4958,58.4958,58.167,58.3361,8622.0
2022-05-09 13:55:00,62.1,62.54,62.1,62.54,12708.0,58.3361,58.7494,58.3361,58.7494,12708.0
2022-05-09 14:00:00,62.48,62.77,62.27,62.27,23140.0,58.693,58.9654,58.4958,58.4958,23140.0
2022-05-09 14:05:00,62.34,62.45,62.16,62.18,9220.0,58.5615,58.6648,58.3924,58.4112,9220.0
2022-05-09 14:10:00,62.19,62.49,62.19,62.34,9446.0,58.4206,58.7024,58.4206,58.5615,9446.0
2022-05-09 14:15:00,62.4,62.69,62.39,62.6,9544.0,58.6179,58.8903,58.6085,58.8058,9544.0
2022-05-09 14:20:00,62.63,62.64,62.34,62.44,15380.0,58.8339,58.8433,58.5615,58.6555,15380.0
2022-05-09 14:25:00,62.42,62.42,62.25,62.37,7000.0,58.6367,58.6367,58.477,58.5897,7000.0
2022-05-09 14:30:00,62.34,62.4,62.03,62.12,11532.0,58.5615,58.6179,58.2703,58.3548,11532.0
2022-05-09 14:35:00,62.16,62.44,62.1,62.33,11332.0,58.3924,58.6555,58.3361,58.5521,11332.0
2022-05-09 14:40:00,62.31,62.42,62.24,62.24,11818.0,58.5333,58.6367,58.4676,58.4676,11818.0
2022-05-09 14:45:00,62.27,62.5,62.2,62.2,21688.0,58.4958,58.7118,58.43,58.43,21688.0
2022-05-09 14:50:00,62.17,62.47,62.07,62.46,11952.0,58.4018,58.6836,58.3079,58.6742,11952.0
2022-05-09 14:55:00,62.48,63.02,62.45,63.01,130364.0,58.693,59.2003,58.6648,59.1909,130364.0
2022-05-09 15:00:00,63.06,63.25,62.85,62.98,18164.0,59.2379,59.4164,59.0406,59.1627,18164.0
2022-05-09 15:05:00,62.93,63.13,62.85,62.93,20876.0,59.1158,59.3036,59.0406,59.1158,20876.0
2022-05-09 15:10:00,62.96,63.31,62.92,63.27,53188.0,59.1439,59.4727,59.1064,59.4351,53188.0
2022-05-09 15:15:00,63.29,63.4,62.91,63.06,27454.0,59.4539,59.5573,59.097,59.2379,27454.0
2022-05-09 15:20:00,63.04,63.04,62.68,62.72,14656.0,59.2191,59.2191,58.8809,58.9185,14656.0
2022-05-09 15:25:00,62.69,62.77,62.54,62.62,19524.0,58.8903,58.9654,58.7494,58.8245,19524.0
2022-05-09 15:30:00,62.62,62.62,62.31,62.43,29414.0,58.8245,58.8245,58.5333,58.6461,29414.0
2022-05-09 15:35:00,62.43,62.47,62.3,62.35,26042.0,58.6461,58.6836,58.5239,58.5709,26042.0
2022-05-09 15:40:00,62.29,62.33,62.09,62.13,29764.0,58.5145,58.5521,58.3267,58.3642,29764.0
2022-05-09 15:45:00,62.12,62.15,61.95,61.99,43668.0,58.3548,58.383,58.1952,58.2327,43668.0
2022-05-09 15:50:00,61.99,62.06,61.73,61.85,88480.0,58.2327,58.2985,57.9885,58.1012,88480.0
2022-05-09 15:55:00,61.84,62.3,61.84,62.11,164320.0,58.0918,58.5239,58.0918,58.3455,164320.0
2022-05-10 09:30:00,63.57,64.79,63.44,63.44,53380.0,59.717,60.863,59.5948,59.5948,53380.0
2022-05-10 09:35:00,63.44,64.24,63.41,64.14,58882.0,59.5948,60.3464,59.5667,60.2524,58882.0
2022-05-10 09:40:00,64.22,64.22,63.47,63.47,43410.0,60.3276,60.3276,59.623,59.623,43410.0
2022-05-10 09:45:00,63.51,63.51,62.94,63.09,42248.0,59.6606,59.6606,59.1251,59.2661,42248.0
2022-05-10 09:50:00,63.09,63.7,62.99,63.59,22152.0,59.2661,59.8391,59.1721,59.7357,22152.0
2022-05-10 09:55:00,63.62,63.62,63.05,63.2,8926.0,59.7639,59.7639,59.2285,59.3694,8926.0
2022-05-10 10:00:00,63.21,63.29,62.84,63.29,15292.0,59.3788,59.4539,59.0312,59.4539,15292.0
2022-05-10 10:05:00,63.29,63.5,63.16,63.35,14432.0,59.4539,59.6512,59.3318,59.5103,14432.0
2022-05-10 10:10:00,63.45,63.76,63.31,63.76,41122.0,59.6042,59.8954,59.4727,59.8954,41122.0
2022-05-10 10:15:00,63.77,63.93,63.54,63.67,14506.0,59.9048,60.0551,59.6888,59.8109,14506.0
2022-05-10 10:20:00,63.62,63.92,63.3,63.59,32964.0,59.7639,60.0457,59.4633,59.7357,32964.0
2022-05-10 10:25:00,63.57,63.7,62.78,63.08,12694.0,59.717,59.8391,58.9748,59.2567,12694.0
2022-05-10 10:30:00,63.17,63.6,63.13,63.41,22812.0,59.3412,59.7451,59.3036,59.5667,22812.0
2022-05-10 10:35:00,63.46,63.57,63.42,63.48,10710.0,59.6136,59.717,59.5761,59.6324,10710.0
2022-05-10 10:40:00,63.53,63.59,63.12,63.4,33868.0,59.6794,59.7357,59.2942,59.5573,33868.0
2022-05-10 10:45:00,63.44,63.47,63.1,63.24,28792.0,59.5948,59.623,59.2754,59.407,28792.0
2022-05-10 10:50:00,63.18,63.22,62.91,63.14,13872.0,59.3506,59.3882,59.097,59.313,13872.0
2022-05-10 10:55:00,63.07,63.08,62.84,62.85,13634.0,59.2473,59.2567,59.0312,59.0406,13634.0
2022-05-10 11:00:00,62.84,63.06,62.58,62.65,26294.0,59.0312,59.2379,58.787,58.8527,26294.0
2022-05-10 11:05:00,62.72,63.06,62.62,62.82,21514.0,58.9185,59.2379,58.8245,59.0124,21514.0
2022-05-10 11:10:00,62.82,63.1,62.75,62.93,23738.0,59.0124,59.2754,58.9467,59.1158,23738.0
2022-05-10 11:15:00,62.91,63.17,62.84,63.17,33334.0,59.097,59.3412,59.0312,59.3412,33334.0
2022-05-10 11:20:00,63.18,63.21,62.37,62.37,10116.0,59.3506,59.3788,58.5897,58.5897,10116.0
2022-05-10 11:25:00,62.24,62.43,62.16,62.2,16200.0,58.4676,58.6461,58.3924,58.43,16200.0
2022-05-10 11:30:00,62.24,62.35,61.45,61.75,28006.0,58.4676,58.5709,57.7255,58.0073,28006.0
2022-05-10 11:35:00,61.74,62.23,61.71,62.15,11174.0,57.9979,58.4582,57.9697,58.383,11174.0
2022-05-10 11:40:00,62.16,62.38,62.1,62.29,18404.0,58.3924,58.5991,58.3361,58.5145,18404.0
2022-05-10 11:45:00,62.3,62.3,62.06,62.12,17314.0,58.5239,58.5239,58.2985,58.3548,17314.0
2022-05-10 11:50:00,62.1,62.16,61.87,62.1,10830.0,58.3361,58.3924,58.12,58.3361,10830.0
2022-05-10 11:55:00,62.11,62.17,61.49,62.09,20498.0,58.3455,58.4018,57.763,58.3267,20498.0
2022-05-10 12:00:00,62.08,62.37,62.08,62.32,20272.0,58.3173,58.5897,58.3173,58.5427,20272.0
2022-05-10 12:05:00,62.22,62.22,61.69,61.69,8846.0,58.4488,58.4488,57.9509,57.9509,8846.0
2022-05-10 12:10:00,61.67,62.17,61.56,62.03,18772.0,57.9321,58.4018,57.8288,58.2703,18772.0
2022-05-10 12:15:00,61.99,62.11,61.83,61.84,16618.0,58.2327,58.3455,58.0824,58.0918,16618.0
2022-05-10 12:20:00,61.89,62.04,61.83,61.86,12224.0,58.1388,58.2797,58.0824,58.1106,12224.0
2022-05-10 12:25:00,61.94,62.07,61.93,62.03,7514.0,58.1858,58.3079,58.1764,58.2703,7514.0
2022-05-10 12:30:00,62.01,62.17,61.72,61.99,26226.0,58.2515,58.4018,57.9791,58.2327,26226.0
2022-05-10 12:35:00,62.02,62.15,61.77,61.77,12074.0,58.2609,58.383,58.0261,58.0261,12074.0
2022-05-10 12:40:00,61.8,62.4,61.75,62.38,19438.0,58.0542,58.6179,58.0073,58.5991,19438.0
2022-05-10 12:45:00,62.4,62.74,62.34,62.7,16050.0,58.6179,58.9373,58.5615,58.8997,16050.0
2022-05-10 12:50:00,62.63,62.63,61.98,61.98,6138.0,58.8339,58.8339,58.2233,58.2233,6138.0
2022-05-10 12:55:00,61.98,62.02,61.83,61.93,7664.0,58.2233,58.2609,58.0824,58.1764,7664.0
2022-05-10 13:00:00,62.02,62.44,62.02,62.38,6064.0,58.2609,58.6555,58.2609,58.5991,6064.0
2022-05-10 13:05:00,62.41,62.65,62.4,62.52,10454.0,58.6273,58.8527,58.6179,58.7306,10454.0
2022-05-10 13:10:00,62.43,62.49,62.31,62.43,8648.0,58.6461,58.7024,58.5333,58.6461,8648.0
2022-05-10 13:15:00,62.42,62.56,62.24,62.4,6524.0,58.6367,58.7682,58.4676,58.6179,6524.0
2022-05-10 13:20:00,62.5,62.5,62.22,62.38,7718.0,58.7118,58.7118,58.4488,58.5991,7718.0
2022-05-10 13:25:00,62.43,62.89,62.43,62.89,7560.0,58.6461,59.0782,58.6461,59.0782,7560.0
2022-05-10 13:30:00,62.88,63.11,62.88,63.08,11394.0,59.0688,59.2848,59.0688,59.2567,11394.0
2022-05-10 13:35:00,63.22,63.55,63.18,63.47,33142.0,59.3882,59.6982,59.3506,59.623,33142.0
2022-05-10 13:40:00,63.52,63.65,63.51,63.58,20430.0,59.67,59.7921,59.6606,59.7264,20430.0
2022-05-10 13:45:00,63.6,63.73,63.57,63.68,12628.0,59.7451,59.8673,59.717,59.8203,12628.0
2022-05-10 13:50:00,63.7,63.82,63.49,63.56,28746.0,59.8391,59.9518,59.6418,59.7076,28746.0
2022-05-10 13:55:00,63.58,63.81,63.46,63.79,29186.0,59.7264,59.9424,59.6136,59.9236,29186.0
2022-05-10 14:00:00,63.78,64.01,63.69,63.96,37408.0,59.9142,60.1303,59.8297,60.0833,37408.0
2022-05-10 14:05:00,64.02,64.07,63.81,63.92,42550.0,60.1397,60.1867,59.9424,60.0457,42550.0
2022-05-10 14:10:00,63.91,64.07,63.79,64.07,13732.0,60.0364,60.1867,59.9236,60.1867,13732.0
2022-05-10 14:15:00,63.99,64.01,63.25,63.71,16186.0,60.1115,60.1303,59.4164,59.8485,16186.0
2022-05-10 14:20:00,63.69,63.8,63.47,63.49,12584.0,59.8297,59.933,59.623,59.6418,12584.0
2022-05-10 14:25:00,63.49,63.55,63.12,63.34,11784.0,59.6418,59.6982,59.2942,59.5009,11784.0
2022-05-10 14:30:00,63.3,63.42,63.18,63.38,10680.0,59.4633,59.5761,59.3506,59.5385,10680.0
2022-05-10 14:35:00,63.43,63.8,63.43,63.47,13158.0,59.5854,59.933,59.5854,59.623,13158.0
2022-05-10 14:40:00,63.52,63.84,63.36,63.84,18884.0,59.67,59.9706,59.5197,59.9706,18884.0
2022-05-10 14:45:00,63.84,63.84,63.34,63.44,12992.0,59.9706,59.9706,59.5009,59.5948,12992.0
2022-05-10 14:50:00,63.52,63.7,63.46,63.63,13492.0,59.67,59.8391,59.6136,59.7733,13492.0
2022-05-10 14:55:00,63.65,63.7,63.26,63.6,15710.0,59.7921,59.8391,59.4258,59.7451,15710.0
2022-05-10 15:00:00,63.66,63.81,63.61,63.76,21034.0,59.8015,59.9424,59.7545,59.8954,21034.0
2022-05-10 15:05:00,63.75,63.97,63.57,63.57,22792.0,59.8861,60.0927,59.717,59.717,22792.0
2022-05-10 15:10:00,63.58,63.76,63.52,63.76,20208.0,59.7264,59.8954,59.67,59.8954,20208.0
2022-05-10 15:15:00,63.78,63.89,63.51,63.78,11718.0,59.9142,60.0176,59.6606,59.9142,11718.0
2022-05-10 15:20:00,63.72,63.72,63.39,63.44,26916.0,59.8579,59.8579,59.5479,59.5948,26916.0
2022-05-10 15:25:00,63.44,63.53,63.26,63.4,18472.0,59.5948,59.6794,59.4258,59.5573,18472.0
2022-05-10 15:30:00,63.37,63.43,63.21,63.27,20402.0,59.5291,59.5854,59.3788,59.4351,20402.0
2022-05-10 15:35:00,63.3,63.34,63.09,63.26,35352.0,59.4633,59.5009,59.2661,59.4258,35352.0
2022-05-10 15:40:00,63.26,63.51,63.18,63.44,85902.0,59.4258,59.6606,59.3506,59.5948,85902.0
2022-05-10 15:45:00,63.47,63.77,63.34,63.54,121002.0,59.623,59.9048,59.5009,59.6888,121002.0
2022-05-10 15:50:00,63.47,63.6,63.34,63.56,99592.0,59.623,59.7451,59.5009,59.7076,99592.0
2022-05-10 15:55:00,63.54,63.65,63.38,63.5,247034.0,59.6888,59.7921,59.5385,59.6512,247034.0
2022-05-11 09:30:00,63.53,64.5,63.53,63.71,48182.0,59.6794,60.5906,59.6794,59.8485,48182.0
2022-05-11 09:35:00,63.61,64.71,63.41,64.49,101674.0,59.7545,60.7879,59.5667,60.5812,101674.0
2022-05-11 09:40:00,64.51,64.58,64.15,64.58,30758.0,60.6,60.6657,60.2618,60.6657,30758.0
2022-05-11 09:45:00,64.57,65.1,64.38,64.86,52454.0,60.6563,61.1542,60.4779,60.9288,52454.0
2022-05-11 09:50:00,64.93,65.38,64.78,65.38,19544.0,60.9945,61.4173,60.8536,61.4173,19544.0
2022-05-11 09:55:00,65.23,65.23,64.46,64.54,18360.0,61.2763,61.2763,60.553,60.6282,18360.0
2022-05-11 10:00:00,64.53,64.64,63.8,64.27,73954.0,60.6188,60.7221,59.933,60.3745,73954.0
2022-05-11 10:05:00,64.14,64.85,64.04,64.29,15552.0,60.2524,60.9194,60.1585,60.3933,15552.0
2022-05-11 10:10:00,64.3,64.66,64.14,64.45,16242.0,60.4027,60.7409,60.2524,60.5436,16242.0
2022-05-11 10:15:00,64.5,64.89,64.39,64.89,7520.0,60.5906,60.957,60.4873,60.957,7520.0
2022-05-11 10:20:00,64.86,65.32,64.64,65.27,20500.0,60.9288,61.3609,60.7221,61.3139,20500.0
2022-05-11 10:25:00,65.12,65.26,64.9,65.11,32108.0,61.173,61.3045,60.9663,61.1636,32108.0
2022-05-11 10:30:00,65.08,65.24,64.91,65.03,24582.0,61.1354,61.2857,60.9757,61.0885,24582.0
2022-05-11 10:35:00,65.02,65.27,64.81,65.07,45762.0,61.0791,61.3139,60.8818,61.126,45762.0
2022-05-11 10:40:00,64.91,65.21,64.9,65.17,9080.0,60.9757,61.2576,60.9663,61.22,9080.0
2022-05-11 10:45:00,65.17,65.24,64.7,64.72,85834.0,61.22,61.2857,60.7785,60.7973,85834.0
2022-05-11 10:50:00,64.7,64.78,64.16,64.24,32208.0,60.7785,60.8536,60.2712,60.3464,32208.0
2022-05-11 10:55:00,64.09,64.2,63.92,64.17,11862.0,60.2054,60.3088,60.0457,60.2806,11862.0
2022-05-11 11:00:00,64.2,64.2,63.85,64.01,7884.0,60.3088,60.3088,59.98,60.1303,7884.0
2022-05-11 11:05:00,64.07,64.11,63.76,63.92,7222.0,60.1867,60.2242,59.8954,60.0457,7222.0
2022-05-11 11:10:00,63.85,64.02,63.77,63.98,13246.0,59.98,60.1397,59.9048,60.1021,13246.0
2022-05-11 11:15:00,63.96,63.97,63.23,63.32,9626.0,60.0833,60.0927,59.3976,59.4821,9626.0
2022-05-11 11:20:00,63.27,63.92,63.27,63.91,14142.0,59.4351,60.0457,59.4351,60.0364,14142.0
2022-05-11 11:25:00,63.95,64.19,63.81,64.06,14294.0,60.0739,60.2994,59.9424,60.1773,14294.0
2022-05-11 11:30:00,64.02,64.36,63.94,64.14,19008.0,60.1397,60.4591,60.0645,60.2524,19008.0
2022-05-11 11:35:00,64.27,64.46,63.98,64.34,4306.0,60.3745,60.553,60.1021,60.4403,4306.0
2022-05-11 11:40:00,64.3,64.33,64.2,64.21,7070.0,60.4027,60.4309,60.3088,60.3182,7070.0
2022-05-11 11:45:00,64.16,64.23,63.95,64.04,15884.0,60.2712,60.337,60.0739,60.1585,15884.0
2022-05-11 11:50:00,64.1,64.1,63.85,63.9,6574.0,60.2148,60.2148,59.98,60.027,6574.0
2022-05-11 11:55:00,63.85,63.85,63.62,63.68,4736.0,59.98,59.98,59.7639,59.8203,4736.0
2022-05-11 12:00:00,63.74,63.74,63.47,63.53,7752.0,59.8767,59.8767,59.623,59.6794,7752.0
2022-05-11 12:05:00,63.52,63.66,63.49,63.51,6258.0,59.67,59.8015,59.6418,59.6606,6258.0
2022-05-11 12:10:00,63.47,63.51,63.24,63.3,7178.0,59.623,59.6606,59.407,59.4633,7178.0
2022-05-11 12:15:00,63.35,63.42,63.18,63.26,3518.0,59.5103,59.5761,59.3506,59.4258,3518.0
2022-05-11 12:20:00,63.24,63.54,63.22,63.38,10654.0,59.407,59.6888,59.3882,59.5385,10654.0
2022-05-11 12:25:00,63.37,63.48,62.84,62.85,7234.0,59.5291,59.6324,59.0312,59.0406,7234.0
2022-05-11 12:30:00,62.77,62.91,62.64,62.79,10362.0,58.9654,59.097,58.8433,58.9842,10362.0
2022-05-11 12:35:00,62.79,62.88,62.69,62.81,12114.0,58.9842,59.0688,58.8903,59.003,12114.0
2022-05-11 12:40:00,62.88,63.1,62.64,62.64,8724.0,59.0688,59.2754,58.8433,58.8433,8724.0
2022-05-11 12:45:00,62.56,62.68,62.45,62.65,13122.0,58.7682,58.8809,58.6648,58.8527,13122.0
2022-05-11 12:50:00,62.6,62.62,62.39,62.39,7546.0,58.8058,58.8245,58.6085,58.6085,7546.0
2022-05-11 12:55:00,62.34,62.34,62.09,62.22,11634.0,58.5615,58.5615,58.3267,58.4488,11634.0
2022-05-11 13:00:00,62.22,62.34,62.04,62.04,27176.0,58.4488,58.5615,58.2797,58.2797,27176.0
2022-05-11 13:05:00,62.01,62.08,61.88,61.95,21816.0,58.2515,58.3173,58.1294,58.1952,21816.0
2022-05-11 13:10:00,61.9,62.03,61.88,61.97,12036.0,58.1482,58.2703,58.1294,58.2139,12036.0
2022-05-11 13:15:00,61.92,62.32,61.88,62.32,31382.0,58.167,58.5427,58.1294,58.5427,31382.0
2022-05-11 13:20:00,62.35,62.36,62.08,62.32,16606.0,58.5709,58.5803,58.3173,58.5427,16606.0
2022-05-11 13:25:00,62.32,62.32,61.97,61.97,8340.0,58.5427,58.5427,58.2139,58.2139,8340.0
2022-05-11 13:30:00,61.85,62.13,61.8,62.02,13528.0,58.1012,58.3642,58.0542,58.2609,13528.0
2022-05-11 13:35:00,62.04,62.12,61.72,61.73,11018.0,58.2797,58.3548,57.9791,57.9885,11018.0
2022-05-11 13:40:00,61.69,62.02,61.67,61.98,20562.0,57.9509,58.2609,57.9321,58.2233,20562.0
2022-05-11 13:45:00,61.99,62.12,61.94,62.04,17196.0,58.2327,58.3548,58.1858,58.2797,17196.0
2022-05-11 13:50:00,62.13,62.42,62.1,62.34,12338.0,58.3642,58.6367,58.3361,58.5615,12338.0
2022-05-11 13:55:00,62.37,62.5,62.1,62.22,20250.0,58.5897,58.7118,58.3361,58.4488,20250.0
2022-05-11 14:00:00,62.23,62.72,62.19,62.72,29924.0,58.4582,58.9185,58.4206,58.9185,29924.0
2022-05-11 14:05:00,62.66,62.71,62.52,62.52,6604.0,58.8621,58.9091,58.7306,58.7306,6604.0
2022-05-11 14:10:00,62.53,62.62,62.38,62.46,9662.0,58.74,58.8245,58.5991,58.6742,9662.0
2022-05-11 14:15:00,62.47,62.6,62.37,62.6,7736.0,58.6836,58.8058,58.5897,58.8058,7736.0
2022-05-11 14:20:00,62.56,62.92,62.31,62.9,12070.0,58.7682,59.1064,58.5333,59.0876,12070.0
2022-05-11 14:25:00,62.88,63.05,62.55,62.62,10468.0,59.0688,59.2285,58.7588,58.8245,10468.0
2022-05-11 14:30:00,62.57,62.99,62.52,62.99,16894.0,58.7776,59.1721,58.7306,59.1721,16894.0
2022-05-11 14:35:00,62.94,62.98,62.74,62.86,15134.0,59.1251,59.1627,58.9373,59.05,15134.0
2022-05-11 14:40:00,62.82,63.03,62.6,62.96,13506.0,59.0124,59.2097,58.8058,59.1439,13506.0
2022-05-11 14:45:00,62.99,63.09,62.65,62.71,8302.0,59.1721,59.2661,58.8527,58.9091,8302.0
2022-05-11 14:50:00,62.74,62.8,62.57,62.7,13938.0,58.9373,58.9936,58.7776,58.8997,13938.0
2022-05-11 14:55:00,62.74,62.74,62.47,62.54,16268.0,58.9373,58.9373,58.6836,58.7494,16268.0
2022-05-11 15:00:00,62.51,62.59,62.38,62.38,14244.0,58.7212,58.7964,58.5991,58.5991,14244.0
2022-05-11 15:05:00,62.44,62.51,62.35,62.43,16676.0,58.6555,58.7212,58.5709,58.6461,16676.0
2022-05-11 15:10:00,62.41,62.54,62.23,62.23,9874.0,58.6273,58.7494,58.4582,58.4582,9874.0
2022-05-11 15:15:00,62.24,62.48,62.13,62.43,15654.0,58.4676,58.693,58.3642,58.6461,15654.0
2022-05-11 15:20:00,62.32,62.41,62.08,62.16,17980.0,58.5427,58.6273,58.3173,58.3924,17980.0
2022-05-11 15:25:00,62.15,62.32,62.14,62.25,20144.0,58.383,58.5427,58.3736,58.477,20144.0
2022-05-11 15:30:00,62.28,62.3,61.85,61.93,44700.0,58.5051,58.5239,58.1012,58.1764,44700.0
2022-05-11 15:35:00,61.93,62.09,61.9,61.98,33476.0,58.1764,58.3267,58.1482,58.2233,33476.0
2022-05-11 15:40:00,61.96,62.08,61.95,62.08,59254.0,58.2045,58.3173,58.1952,58.3173,59254.0
2022-05-11 15:45:00,62.03,62.05,61.8,61.8,54814.0,58.2703,58.2891,58.0542,58.0542,54814.0
2022-05-11 15:50:00,61.77,61.91,61.69,61.91,68904.0,58.0261,58.1576,57.9509,58.1576,68904.0
2022-05-11 15:55:00,61.89,62.03,61.73,61.99,168050.0,58.1388,58.2703,57.9885,58.2327,168050.0
2022-05-12 09:30:00,61.7,62.14,61.4,61.46,24172.0,57.9603,58.3736,57.6785,57.7349,24172.0
2022-05-12 09:35:00,61.7,61.94,61.45,61.73,6478.0,57.9603,58.1858,57.7255,57.9885,6478.0
2022-05-12 09:40:00,61.63,62.11,61.57,61.84,21604.0,57.8945,58.3455,57.8382,58.0918,21604.0
2022-05-12 09:45:00,61.87,62.35,61.79,62.31,21886.0,58.12,58.5709,58.0448,58.5333,21886.0
2022-05-12 09:50:00,62.2,62.77,62.18,62.72,11476.0,58.43,58.9654,58.4112,58.9185,11476.0
2022-05-12 09:55:00,62.74,62.74,62.13,62.53,20594.0,58.9373,58.9373,58.3642,58.74,20594.0
2022-05-12 10:00:00,62.49,62.66,62.1,62.49,23226.0,58.7024,58.8621,58.3361,58.7024,23226.0
2022-05-12 10:05:00,62.48,63.07,62.48,63.07,13034.0,58.693,59.2473,58.693,59.2473,13034.0
2022-05-12 10:10:00,63.12,63.38,62.92,63.07,35204.0,59.2942,59.5385,59.1064,59.2473,35204.0
2022-05-12 10:15:00,63.07,63.24,62.77,63.21,24728.0,59.2473,59.407,58.9654,59.3788,24728.0
2022-05-12 10:20:00,63.18,63.6,63.09,63.49,16640.0,59.3506,59.7451,59.2661,59.6418,16640.0
2022-05-12 10:25:00,63.44,63.99,63.42,63.6,52000.0,59.5948,60.1115,59.5761,59.7451,52000.0
2022-05-12 10:30:00,63.69,63.83,63.41,63.45,67846.0,59.8297,59.9612,59.5667,59.6042,67846.0
2022-05-12 10:35:00,63.52,63.87,63.23,63.87,25442.0,59.67,59.9988,59.3976,59.9988,25442.0
2022-05-12 10:40:00,63.91,64.0,63.48,63.52,32432.0,60.0364,60.1209,59.6324,59.67,32432.0
2022-05-12 10:45:00,63.53,64.14,63.49,64.13,16194.0,59.6794,60.2524,59.6418,60.243,16194.0
2022-05-12 10:50:00,64.11,64.54,64.11,64.43,19212.0,60.2242,60.6282,60.2242,60.5248,19212.0
2022-05-12 10:55:00,64.41,64.58,64.38,64.58,16780.0,60.506,60.6657,60.4779,60.6657,16780.0
2022-05-12 11:00:00,64.6,64.76,64.44,64.75,15884.0,60.6845,60.8348,60.5342,60.8254,15884.0
2022-05-12 11:05:00,64.74,64.88,64.58,64.85,16718.0,60.816,60.9476,60.6657,60.9194,16718.0
2022-05-12 11:10:00,64.93,65.1,64.59,64.62,29726.0,60.9945,61.1542,60.6751,60.7033,29726.0
2022-05-12 11:15:00,64.56,64.76,64.45,64.46,21148.0,60.647,60.8348,60.5436,60.553,21148.0
2022-05-12 11:20:00,64.51,64.57,64.31,64.42,11004.0,60.6,60.6563,60.4121,60.5154,11004.0
2022-05-12 11:25:00,64.41,64.53,64.29,64.5,12186.0,60.506,60.6188,60.3933,60.5906,12186.0
2022-05-12 11:30:00,64.5,64.55,64.11,64.27,19800.0,60.5906,60.6376,60.2242,60.3745,19800.0
2022-05-12 11:35:00,64.29,64.45,64.03,64.26,15668.0,60.3933,60.5436,60.1491,60.3651,15668.0
2022-05-12 11:40:00,64.28,64.28,63.88,63.93,16852.0,60.3839,60.3839,60.0082,60.0551,16852.0
2022-05-12 11:45:00,64.02,64.08,63.63,63.63,10792.0,60.1397,60.196,59.7733,59.7733,10792.0
2022-05-12 11:50:00,63.62,63.62,63.33,63.47,23022.0,59.7639,59.7639,59.4915,59.623,23022.0
2022-05-12 11:55:00,63.47,63.62,63.27,63.38,28566.0,59.623,59.7639,59.4351,59.5385,28566.0
2022-05-12 12:00:00,63.35,63.46,63.16,63.43,21756.0,59.5103,59.6136,59.3318,59.5854,21756.0
2022-05-12 12:05:00,63.47,63.54,63.34,63.34,117510.0,59.623,59.6888,59.5009,59.5009,117510.0
2022-05-12 12:10:00,63.36,63.36,62.93,63.13,16924.0,59.5197,59.5197,59.1158,59.3036,16924.0
2022-05-12 12:15:00,63.21,63.43,62.99,63.13,23856.0,59.3788,59.5854,59.1721,59.3036,23856.0
2022-05-12 12:20:00,63.13,63.45,63.07,63.19,36092.0,59.3036,59.6042,59.2473,59.36,36092.0
2022-05-12 12:25:00,63.19,63.29,63.07,63.1,54294.0,59.36,59.4539,59.2473,59.2754,54294.0
2022-05-12 12:30:00,63.1,63.48,63.1,63.36,75432.0,59.2754,59.6324,59.2754,59.5197,75432.0
2022-05-12 12:35:00,63.41,63.43,63.23,63.26,18658.0,59.5667,59.5854,59.3976,59.4258,18658.0
2022-05-12 12:40:00,63.22,63.5,63.02,63.47,30726.0,59.3882,59.6512,59.2003,59.623,30726.0
2022-05-12 12:45:00,63.5,63.5,63.34,63.43,19156.0,59.6512,59.6512,59.5009,59.5854,19156.0
2022-05-12 12:50:00,63.48,63.5,63.25,63.4,14842.0,59.6324,59.6512,59.4164,59.5573,14842.0
2022-05-12 12:55:00,63.37,63.45,63.04,63.05,13102.0,59.5291,59.6042,59.2191,59.2285,13102.0
2022-05-12 13:00:00,63.01,63.19,62.94,62.94,13236.0,59.1909,59.36,59.1251,59.1251,13236.0
2022-05-12 13:05:00,62.71,62.85,62.69,62.79,12200.0,58.9091,59.0406,58.8903,58.9842,12200.0
2022-05-12 13:10:00,62.81,62.85,62.58,62.65,8996.0,59.003,59.0406,58.787,58.8527,8996.0
2022-05-12 13:15:00,62.69,62.85,62.54,62.63,16306.0,58.8903,59.0406,58.7494,58.8339,16306.0
2022-05-12 13:20:00,62.63,62.77,62.52,62.68,9600.0,58.8339,58.9654,58.7306,58.8809,9600.0
2022-05-12 13:25:00,62.58,62.7,62.37,62.52,17468.0,58.787,58.8997,58.5897,58.7306,17468.0
2022-05-12 13:30:00,62.53,62.7,62.21,62.35,11452.0,58.74,58.8997,58.4394,58.5709,11452.0
2022-05-12 13:35:00,62.38,62.49,62.24,62.28,7714.0,58.5991,58.7024,58.4676,58.5051,7714.0
2022-05-12 13:40:00,62.25,62.3,62.14,62.29,11564.0,58.477,58.5239,58.3736,58.5145,11564.0
2022-05-12 13:45:00,62.32,62.32,62.1,62.1,13092.0,58.5427,58.5427,58.3361,58.3361,13092.0
2022-05-12 13:50:00,62.15,62.15,61.91,61.96,9878.0,58.383,58.383,58.1576,58.2045,9878.0
2022-05-12 13:55:00,61.97,62.02,61.85,61.88,29786.0,58.2139,58.2609,58.1012,58.1294,29786.0
2022-05-12 14:00:00,61.85,62.07,61.83,61.96,26112.0,58.1012,58.3079,58.0824,58.2045,26112.0
2022-05-12 14:05:00,61.98,61.99,61.67,61.67,15024.0,58.2233,58.2327,57.9321,57.9321,15024.0
2022-05-12 14:10:00,61.68,61.8,61.66,61.77,25688.0,57.9415,58.0542,57.9227,58.0261,25688.0
2022-05-12 14:15:00,61.82,61.88,61.68,61.88,14892.0,58.073,58.1294,57.9415,58.1294,14892.0
2022-05-12 14:20:00,61.85,62.03,61.59,61.65,22278.0,58.1012,58.2703,57.857,57.9133,22278.0
2022-05-12 14:25:00,61.64,61.83,61.57,61.83,64104.0,57.9039,58.0824,57.8382,58.0824,64104.0
2022-05-12 14:30:00,61.79,62.01,61.57,61.63,17582.0,58.0448,58.2515,57.8382,57.8945,17582.0
2022-05-12 14:35:00,61.68,61.74,61.6,61.66,17586.0,57.9415,57.9979,57.8664,57.9227,17586.0
2022-05-12 14:40:00,61.67,61.69,61.5,61.68,17408.0,57.9321,57.9509,57.7724,57.9415,17408.0
2022-05-12 14:45:00,61.65,61.77,61.6,61.66,24074.0,57.9133,58.0261,57.8664,57.9227,24074.0
2022-05-12 14:50:00,61.61,61.95,61.55,61.86,22682.0,57.8758,58.1952,57.8194,58.1106,22682.0
2022-05-12 14:55:00,61.88,61.92,61.72,61.75,25466.0,58.1294,58.167,57.9791,58.0073,25466.0
2022-05-12 15:00:00,61.82,61.98,61.66,61.98,16036.0,58.073,58.2233,57.9227,58.2233,16036.0
2022-05-12 15:05:00,61.99,62.06,61.68,61.69,19856.0,58.2327,58.2985,57.9415,57.9509,19856.0
2022-05-12 15:10:00,61.7,61.97,61.58,61.88,33034.0,57.9603,58.2139,57.8476,58.1294,33034.0
2022-05-12 15:15:00,61.92,62.19,61.88,62.11,32972.0,58.167,58.4206,58.1294,58.3455,32972.0
2022-05-12 15:20:00,62.05,62.61,62.02,62.52,44168.0,58.2891,58.8151,58.2609,58.7306,44168.0
2022-05-12 15:25:00,62.51,62.65,62.19,62.19,57176.0,58.7212,58.8527,58.4206,58.4206,57176.0
2022-05-12 15:30:00,62.2,62.43,62.18,62.27,38954.0,58.43,58.6461,58.4112,58.4958,38954.0
2022-05-12 15:35:00,62.23,62.45,62.13,62.42,36860.0,58.4582,58.6648,58.3642,58.6367,36860.0
2022-05-12 15:40:00,62.42,62.52,62.21,62.27,32194.0,58.6367,58.7306,58.4394,58.4958,32194.0
2022-05-12 15:45:00,62.28,62.46,62.13,62.23,52872.0,58.5051,58.6742,58.3642,58.4582,52872.0
2022-05-12 15:50:00,62.25,62.66,62.22,62.32,83750.0,58.477,58.8621,58.4488,58.5427,83750.0
2022-05-12 15:55:00,62.33,62.5,62.21,62.47,166408.0,58.5521,58.7118,58.4394,58.6836,166408.0
2022-05-13 09:30:00,62.71,63.52,62.71,63.05,30674.0,58.9091,59.67,58.9091,59.2285,30674.0
2022-05-13 09:35:00,62.99,63.09,62.67,62.87,15276.0,59.1721,59.2661,58.8715,59.0594,15276.0
2022-05-13 09:40:00,62.79,63.48,62.65,63.47,8646.0,58.9842,59.6324,58.8527,59.623,8646.0
2022-05-13 09:45:00,63.49,64.0,63.45,63.75,49234.0,59.6418,60.1209,59.6042,59.8861,49234.0
2022-05-13 09:50:00,63.76,63.97,63.48,63.94,23300.0,59.8954,60.0927,59.6324,60.0645,23300.0
2022-05-13 09:55:00,63.96,64.31,63.74,64.31,25814.0,60.0833,60.4121,59.8767,60.4121,25814.0
2022-05-13 10:00:00,64.39,64.39,64.04,64.17,27884.0,60.4873,60.4873,60.1585,60.2806,27884.0
2022-05-13 10:05:00,64.25,64.44,64.09,64.22,19502.0,60.3557,60.5342,60.2054,60.3276,19502.0
2022-05-13 10:10:00,64.21,64.21,63.69,63.85,30578.0,60.3182,60.3182,59.8297,59.98,30578.0
2022-05-13 10:15:00,63.83,63.89,63.71,63.74,17236.0,59.9612,60.0176,59.8485,59.8767,17236.0
2022-05-13 10:20:00,63.88,63.99,63.75,63.92,10000.0,60.0082,60.1115,59.8861,60.0457,10000.0
2022-05-13 10:25:00,63.97,64.27,63.86,63.93,20502.0,60.0927,60.3745,59.9894,60.0551,20502.0
2022-05-13 10:30:00,63.93,64.0,63.74,63.81,17892.0,60.0551,60.1209,59.8767,59.9424,17892.0
2022-05-13 10:35:00,63.79,63.93,63.69,63.85,24568.0,59.9236,60.0551,59.8297,59.98,24568.0
2022-05-13 10:40:00,63.87,63.87,63.69,63.8,49836.0,59.9988,59.9988,59.8297,59.933,49836.0
2022-05-13 10:45:00,63.75,63.97,63.61,63.94,44184.0,59.8861,60.0927,59.7545,60.0645,44184.0
2022-05-13 10:50:00,63.92,63.98,63.77,63.85,9430.0,60.0457,60.1021,59.9048,59.98,9430.0
2022-05-13 10:55:00,63.92,64.11,63.91,64.09,8608.0,60.0457,60.2242,60.0364,60.2054,8608.0
2022-05-13 11:00:00,64.06,64.06,63.9,63.95,17232.0,60.1773,60.1773,60.027,60.0739,17232.0
2022-05-13 11:05:00,64.01,64.17,63.96,64.11,15292.0,60.1303,60.2806,60.0833,60.2242,15292.0
2022-05-13 11:10:00,64.16,64.16,63.97,64.04,11164.0,60.2712,60.2712,60.0927,60.1585,11164.0
2022-05-13 11:15:00,64.04,64.05,63.9,63.93,14232.0,60.1585,60.1679,60.027,60.0551,14232.0
2022-05-13 11:20:00,63.96,64.04,63.9,63.98,12430.0,60.0833,60.1585,60.027,60.1021,12430.0
2022-05-13 11:25:00,64.01,64.03,63.88,63.93,16978.0,60.1303,60.1491,60.0082,60.0551,16978.0
2022-05-13 11:30:00,63.92,63.98,63.7,63.85,38564.0,60.0457,60.1021,59.8391,59.98,38564.0
2022-05-13 11:35:00,63.86,63.93,63.77,63.83,11820.0,59.9894,60.0551,59.9048,59.9612,11820.0
2022-05-13 11:40:00,63.79,63.97,63.73,63.93,17640.0,59.9236,60.0927,59.8673,60.0551,17640.0
2022-05-13 11:45:00,63.88,63.97,63.84,63.95,13796.0,60.0082,60.0927,59.9706,60.0739,13796.0
2022-05-13 11:50:00,63.94,63.99,63.88,63.99,13668.0,60.0645,60.1115,60.0082,60.1115,13668.0
2022-05-13 11:55:00,64.02,64.17,63.93,64.12,11568.0,60.1397,60.2806,60.0551,60.2336,11568.0
2022-05-13 12:00:00,64.15,64.36,64.14,64.21,13022.0,60.2618,60.4591,60.2524,60.3182,13022.0
2022-05-13 12:05:00,64.16,64.45,64.16,64.41,11512.0,60.2712,60.5436,60.2712,60.506,11512.0
2022-05-13 12:10:00,64.42,64.49,64.32,64.32,11380.0,60.5154,60.5812,60.4215,60.4215,11380.0
2022-05-13 12:15:00,64.35,64.36,64.15,64.19,11950.0,60.4497,60.4591,60.2618,60.2994,11950.0
2022-05-13 12:20:00,64.23,64.23,64.03,64.06,13918.0,60.337,60.337,60.1491,60.1773,13918.0
2022-05-13 12:25:00,64.06,64.11,64.02,64.06,12004.0,60.1773,60.2242,60.1397,60.1773,12004.0
2022-05-13 12:30:00,64.06,64.2,64.06,64.12,9616.0,60.1773,60.3088,60.1773,60.2336,9616.0
2022-05-13 12:35:00,64.13,64.23,64.12,64.23,8502.0,60.243,60.337,60.2336,60.337,8502.0
2022-05-13 12:40:00,64.22,64.34,64.17,64.17,4912.0,60.3276,60.4403,60.2806,60.2806,4912.0
2022-05-13 12:45:00,64.14,64.15,63.98,63.98,17784.0,60.2524,60.2618,60.1021,60.1021,17784.0
2022-05-13 12:50:00,63.98,63.98,63.69,63.76,54620.0,60.1021,60.1021,59.8297,59.8954,54620.0
2022-05-13 12:55:00,63.69,63.91,63.68,63.76,18904.0,59.8297,60.0364,59.8203,59.8954,18904.0
2022-05-13 13:00:00,63.85,64.01,63.85,64.01,4078.0,59.98,60.1303,59.98,60.1303,4078.0
2022-05-13 13:05:00,64.01,64.08,63.9,64.03,6056.0,60.1303,60.196,60.027,60.1491,6056.0
2022-05-13 13:10:00,64.03,64.03,63.75,63.79,17016.0,60.1491,60.1491,59.8861,59.9236,17016.0
2022-05-13 13:15:00,63.78,63.87,63.74,63.74,7650.0,59.9142,59.9988,59.8767,59.8767,7650.0
2022-05-13 13:20:00,63.78,63.78,63.69,63.69,16138.0,59.9142,59.9142,59.8297,59.8297,16138.0
2022-05-13 13:25:00,63.74,63.74,63.59,63.59,11662.0,59.8767,59.8767,59.7357,59.7357,11662.0
2022-05-13 13:30:00,63.56,63.64,63.56,63.56,6600.0,59.7076,59.7827,59.7076,59.7076,6600.0
2022-05-13 13:35:00,63.55,63.63,63.44,63.54,26154.0,59.6982,59.7733,59.5948,59.6888,26154.0
2022-05-13 13:40:00,63.52,63.85,63.47,63.65,37980.0,59.67,59.98,59.623,59.7921,37980.0
2022-05-13 13:45:00,63.56,63.8,63.54,63.74,38666.0,59.7076,59.933,59.6888,59.8767,38666.0
2022-05-13 13:50:00,63.74,63.76,63.44,63.59,61154.0,59.8767,59.8954,59.5948,59.7357,61154.0
2022-05-13 13:55:00,63.65,63.67,63.47,63.58,20512.0,59.7921,59.8109,59.623,59.7264,20512.0
2022-05-13 14:00:00,63.52,63.54,63.34,63.35,34188.0,59.67,59.6888,59.5009,59.5103,34188.0
2022-05-13 14:05:00,63.34,63.47,63.22,63.42,10004.0,59.5009,59.623,59.3882,59.5761,10004.0
2022-05-13 14:10:00,63.36,63.42,63.22,63.29,20276.0,59.5197,59.5761,59.3882,59.4539,20276.0
2022-05-13 14:15:00,63.29,63.39,63.27,63.39,22892.0,59.4539,59.5479,59.4351,59.5479,22892.0
2022-05-13 14:20:00,63.35,63.37,63.1,63.15,21018.0,59.5103,59.5291,59.2754,59.3224,21018.0
2022-05-13 14:25:00,63.15,63.18,63.02,63.15,27614.0,59.3224,59.3506,59.2003,59.3224,27614.0
2022-05-13 14:30:00,63.17,63.51,63.13,63.38,16910.0,59.3412,59.6606,59.3036,59.5385,16910.0
2022-05-13 14:35:00,63.26,63.35,63.2,63.31,23748.0,59.4258,59.5103,59.3694,59.4727,23748.0
2022-05-13 14:40:00,63.33,63.43,63.26,63.27,11528.0,59.4915,59.5854,59.4258,59.4351,11528.0
2022-05-13 14:45:00,63.27,63.34,63.22,63.3,11126.0,59.4351,59.5009,59.3882,59.4633,11126.0
2022-05-13 14:50:00,63.27,63.37,63.26,63.31,23474.0,59.4351,59.5291,59.4258,59.4727,23474.0
2022-05-13 14:55:00,63.32,63.35,63.25,63.29,19116.0,59.4821,59.5103,59.4164,59.4539,19116.0
2022-05-13 15:00:00,63.27,63.34,63.26,63.27,16336.0,59.4351,59.5009,59.4258,59.4351,16336.0
2022-05-13 15:05:00,63.3,63.35,63.25,63.31,23700.0,59.4633,59.5103,59.4164,59.4727,23700.0
2022-05-13 15:10:00,63.34,63.44,63.31,63.43,21730.0,59.5009,59.5948,59.4727,59.5854,21730.0
2022-05-13 15:15:00,63.41,63.43,63.2,63.22,35932.0,59.5667,59.5854,59.3694,59.3882,35932.0
2022-05-13 15:20:00,63.23,63.23,63.06,63.13,24234.0,59.3976,59.3976,59.2379,59.3036,24234.0
2022-05-13 15:25:00,63.1,63.22,63.07,63.22,17072.0,59.2754,59.3882,59.2473,59.3882,17072.0
2022-05-13 15:30:00,63.21,63.26,63.01,63.02,24344.0,59.3788,59.4258,59.1909,59.2003,24344.0
2022-05-13 15:35:00,63.02,63.16,62.89,63.08,41102.0,59.2003,59.3318,59.0782,59.2567,41102.0
2022-05-13 15:40:00,63.08,63.3,62.91,63.2,51146.0,59.2567,59.4633,59.097,59.3694,51146.0
2022-05-13 15:45:00,63.18,63.24,62.92,63.03,44400.0,59.3506,59.407,59.1064,59.2097,44400.0
2022-05-13 15:50:00,63.06,63.09,62.88,63.07,69700.0,59.2379,59.2661,59.0688,59.2473,69700.0
2022-05-13 15:55:00,63.07,63.11,62.9,63.08,121392.0,59.2473,59.2848,59.0876,59.2567,121392.0
2022-05-16 09:30:00,62.13,62.53,61.5,61.86,74516.0,58.3642,58.74,57.7724,58.1106,74516.0
2022-05-16 09:35:00,61.87,62.09,61.08,62.09,40652.0,58.12,58.3267,57.3779,58.3267,40652.0
2022-05-16 09:40:00,61.92,61.92,60.99,61.11,24118.0,58.167,58.167,57.2933,57.4061,24118.0
2022-05-16 09:45:00,60.9,61.32,60.63,61.09,21168.0,57.2088,57.6033,56.9552,57.3873,21168.0
2022-05-16 09:50:00,61.0,61.62,60.81,61.62,44072.0,57.3027,57.8852,57.1242,57.8852,44072.0
2022-05-16 09:55:00,61.63,61.92,61.49,61.85,50170.0,57.8945,58.167,57.763,58.1012,50170.0
2022-05-16 10:00:00,61.94,62.34,61.6,62.04,60532.0,58.1858,58.5615,57.8664,58.2797,60532.0
2022-05-16 10:05:00,62.05,62.88,62.02,62.88,29746.0,58.2891,59.0688,58.2609,59.0688,29746.0
2022-05-16 10:10:00,62.8,63.22,62.77,62.98,35532.0,58.9936,59.3882,58.9654,59.1627,35532.0
2022-05-16 10:15:00,63.02,63.38,62.98,63.24,26120.0,59.2003,59.5385,59.1627,59.407,26120.0
2022-05-16 10:20:00,63.29,63.3,62.99,63.12,36860.0,59.4539,59.4633,59.1721,59.2942,36860.0
2022-05-16 10:25:00,63.15,63.38,62.87,63.25,16976.0,59.3224,59.5385,59.0594,59.4164,16976.0
2022-05-16 10:30:00,63.24,63.27,62.69,62.76,35564.0,59.407,59.4351,58.8903,58.9561,35564.0
2022-05-16 10:35:00,62.67,62.8,62.52,62.71,15858.0,58.8715,58.9936,58.7306,58.9091,15858.0
2022-05-16 10:40:00,62.58,62.63,62.27,62.63,14016.0,58.787,58.8339,58.4958,58.8339,14016.0
2022-05-16 10:45:00,62.58,62.58,62.09,62.32,8806.0,58.787,58.787,58.3267,58.5427,8806.0
2022-05-16 10:50:00,62.2,62.24,62.07,62.24,8088.0,58.43,58.4676,58.3079,58.4676,8088.0
2022-05-16 10:55:00,62.2,62.2,61.74,61.81,11862.0,58.43,58.43,57.9979,58.0636,11862.0
2022-05-16 11:00:00,61.74,61.88,61.51,61.78,14640.0,57.9979,58.1294,57.7818,58.0355,14640.0
2022-05-16 11:05:00,61.74,61.85,61.55,61.85,16776.0,57.9979,58.1012,57.8194,58.1012,16776.0
2022-05-16 11:10:00,61.69,61.91,61.67,61.72,11634.0,57.9509,58.1576,57.9321,57.9791,11634.0
2022-05-16 11:15:00,61.79,62.01,61.79,61.95,7990.0,58.0448,58.2515,58.0448,58.1952,7990.0
2022-05-16 11:20:00,61.86,61.92,61.72,61.84,9880.0,58.1106,58.167,57.9791,58.0918,9880.0
2022-05-16 11:25:00,61.76,62.05,61.76,61.99,16692.0,58.0167,58.2891,58.0167,58.2327,16692.0
2022-05-16 11:30:00,61.99,62.18,61.97,62.18,12976.0,58.2327,58.4112,58.2139,58.4112,12976.0
2022-05-16 11:35:00,62.16,62.41,61.92,62.28,29720.0,58.3924,58.6273,58.167,58.5051,29720.0
2022-05-16 11:40:00,62.28,62.31,61.92,62.12,33076.0,58.5051,58.5333,58.167,58.3548,33076.0
2022-05-16 11:45:00,62.12,62.29,62.01,62.16,16880.0,58.3548,58.5145,58.2515,58.3924,16880.0
2022-05-16 11:50:00,62.16,62.29,62.09,62.29,20596.0,58.3924,58.5145,58.3267,58.5145,20596.0
2022-05-16 11:55:00,62.32,62.42,62.27,62.35,24014.0,58.5427,58.6367,58.4958,58.5709,24014.0
2022-05-16 12:00:00,62.38,62.48,62.2,62.47,56714.0,58.5991,58.693,58.43,58.6836,56714.0
2022-05-16 12:05:00,62.44,62.52,62.3,62.44,25132.0,58.6555,58.7306,58.5239,58.6555,25132.0
2022-05-16 12:10:00,62.44,62.45,62.32,62.32,18786.0,58.6555,58.6648,58.5427,58.5427,18786.0
2022-05-16 12:15:00,62.33,62.47,62.13,62.47,57412.0,58.5521,58.6836,58.3642,58.6836,57412.0
2022-05-16 12:20:00,62.42,62.42,62.24,62.34,35670.0,58.6367,58.6367,58.4676,58.5615,35670.0
2022-05-16 12:25:00,62.3,62.4,62.15,62.2,59098.0,58.5239,58.6179,58.383,58.43,59098.0
2022-05-16 12:30:00,62.22,62.22,61.93,61.97,22612.0,58.4488,58.4488,58.1764,58.2139,22612.0
2022-05-16 12:35:00,61.99,62.07,61.55,61.62,15692.0,58.2327,58.3079,57.8194,57.8852,15692.0
2022-05-16 12:40:00,61.62,61.67,61.51,61.59,11158.0,57.8852,57.9321,57.7818,57.857,11158.0
2022-05-16 12:45:00,61.52,61.67,61.49,61.67,11270.0,57.7912,57.9321,57.763,57.9321,11270.0
2022-05-16 12:50:00,61.68,61.74,61.52,61.56,9214.0,57.9415,57.9979,57.7912,57.8288,9214.0
2022-05-16 12:55:00,61.49,61.49,61.27,61.38,9020.0,57.763,57.763,57.5564,57.6597,9020.0
2022-05-16 13:00:00,61.22,61.46,61.22,61.46,6032.0,57.5094,57.7349,57.5094,57.7349,6032.0
2022-05-16 13:05:00,61.46,61.65,61.41,61.65,14960.0,57.7349,57.9133,57.6879,57.9133,14960.0
2022-05-16 13:10:00,61.65,61.9,61.65,61.81,12660.0,57.9133,58.1482,57.9133,58.0636,12660.0
2022-05-16 13:15:00,61.81,61.98,61.79,61.85,21142.0,58.0636,58.2233,58.0448,58.1012,21142.0
2022-05-16 13:20:00,61.89,62.17,61.87,62.13,8134.0,58.1388,58.4018,58.12,58.3642,8134.0
2022-05-16 13:25:00,62.15,62.4,62.11,62.24,11012.0,58.383,58.6179,58.3455,58.4676,11012.0
2022-05-16 13:30:00,62.31,62.31,62.13,62.16,7690.0,58.5333,58.5333,58.3642,58.3924,7690.0
2022-05-16 13:35:00,62.13,62.22,62.01,62.11,10082.0,58.3642,58.4488,58.2515,58.3455,10082.0
2022-05-16 13:40:00,62.11,62.29,62.01,62.1,10360.0,58.3455,58.5145,58.2515,58.3361,10360.0
2022-05-16 13:45:00,62.07,62.07,61.88,61.94,5932.0,58.3079,58.3079,58.1294,58.1858,5932.0
2022-05-16 13:50:00,61.96,62.02,61.93,61.98,10942.0,58.2045,58.2609,58.1764,58.2233,10942.0
2022-05-16 13:55:00,61.98,62.09,61.92,62.09,9720.0,58.2233,58.3267,58.167,58.3267,9720.0
2022-05-16 14:00:00,62.1,62.21,61.99,62.21,8662.0,58.3361,58.4394,58.2327,58.4394,8662.0
2022-05-16 14:05:00,62.24,62.33,62.19,62.33,6718.0,58.4676,58.5521,58.4206,58.5521,6718.0
2022-05-16 14:10:00,62.28,62.28,62.18,62.21,5202.0,58.5051,58.5051,58.4112,58.4394,5202.0
2022-05-16 14:15:00,62.21,62.27,62.1,62.27,9798.0,58.4394,58.4958,58.3361,58.4958,9798.0
2022-05-16 14:20:00,62.24,62.32,62.22,62.24,8294.0,58.4676,58.5427,58.4488,58.4676,8294.0
2022-05-16 14:25:00,62.27,62.4,62.26,62.35,9268.0,58.4958,58.6179,58.4864,58.5709,9268.0
2022-05-16 14:30:00,62.33,62.47,62.33,62.4,9946.0,58.5521,58.6836,58.5521,58.6179,9946.0
2022-05-16 14:35:00,62.42,62.44,62.37,62.44,4628.0,58.6367,58.6555,58.5897,58.6555,4628.0
2022-05-16 14:40:00,62.45,62.52,62.37,62.37,8418.0,58.6648,58.7306,58.5897,58.5897,8418.0
2022-05-16 14:45:00,62.39,62.47,62.34,62.37,10320.0,58.6085,58.6836,58.5615,58.5897,10320.0
2022-05-16 14:50:00,62.37,62.48,62.28,62.38,12492.0,58.5897,58.693,58.5051,58.5991,12492.0
2022-05-16 14:55:00,62.38,62.41,62.23,62.24,20206.0,58.5991,58.6273,58.4582,58.4676,20206.0
2022-05-16 15:00:00,62.28,62.37,62.26,62.32,14874.0,58.5051,58.5897,58.4864,58.5427,14874.0
2022-05-16 15:05:00,62.31,62.33,62.23,62.23,15498.0,58.5333,58.5521,58.4582,58.4582,15498.0
2022-05-16 15:10:00,62.2,62.22,62.08,62.1,15052.0,58.43,58.4488,58.3173,58.3361,15052.0
2022-05-16 15:15:00,62.14,62.22,62.05,62.22,15036.0,58.3736,58.4488,58.2891,58.4488,15036.0
2022-05-16 15:20:00,62.26,62.37,62.25,62.33,15290.0,58.4864,58.5897,58.477,58.5521,15290.0
2022-05-16 15:25:00,62.34,62.39,62.3,62.33,23226.0,58.5615,58.6085,58.5239,58.5521,23226.0
2022-05-16 15:30:00,62.32,62.34,62.1,62.13,30394.0,58.5427,58.5615,58.3361,58.3642,30394.0
2022-05-16 15:35:00,62.12,62.12,61.94,62.06,37238.0,58.3548,58.3548,58.1858,58.2985,37238.0
2022-05-16 15:40:00,62.09,62.12,61.94,61.94,41628.0,58.3267,58.3548,58.1858,58.1858,41628.0
2022-05-16 15:45:00,61.93,62.01,61.89,61.9,87346.0,58.1764,58.2515,58.1388,58.1482,87346.0
2022-05-16 15:50:00,61.92,62.22,61.92,62.13,96396.0,58.167,58.4488,58.167,58.3642,96396.0
2022-05-16 15:55:00,62.15,62.19,61.96,62.11,240610.0,58.383,58.4206,58.2045,58.3455,240610.0
2022-05-17 09:30:00,63.99,64.56,63.49,64.56,53142.0,60.1115,60.647,59.6418,60.647,53142.0
2022-05-17 09:35:00,64.67,64.68,63.62,63.85,34484.0,60.7503,60.7597,59.7639,59.98,34484.0
2022-05-17 09:40:00,63.87,64.07,63.52,63.54,19282.0,59.9988,60.1867,59.67,59.6888,19282.0
2022-05-17 09:45:00,63.66,63.66,62.92,62.97,20044.0,59.8015,59.8015,59.1064,59.1533,20044.0
2022-05-17 09:50:00,62.98,63.29,62.87,62.88,13312.0,59.1627,59.4539,59.0594,59.0688,13312.0
2022-05-17 09:55:00,62.85,62.97,62.68,62.82,18536.0,59.0406,59.1533,58.8809,59.0124,18536.0
2022-05-17 10:00:00,62.84,63.18,62.84,63.08,16564.0,59.0312,59.3506,59.0312,59.2567,16564.0
2022-05-17 10:05:00,63.16,63.16,62.5,62.59,29266.0,59.3318,59.3318,58.7118,58.7964,29266.0
2022-05-17 10:10:00,62.58,62.58,62.13,62.4,45322.0,58.787,58.787,58.3642,58.6179,45322.0
2022-05-17 10:15:00,62.43,62.5,62.22,62.44,18316.0,58.6461,58.7118,58.4488,58.6555,18316.0
2022-05-17 10:20:00,62.34,62.55,62.27,62.3,7398.0,58.5615,58.7588,58.4958,58.5239,7398.0
2022-05-17 10:25:00,62.34,62.36,62.16,62.21,13266.0,58.5615,58.5803,58.3924,58.4394,13266.0
2022-05-17 10:30:00,62.19,62.47,62.16,62.2,14914.0,58.4206,58.6836,58.3924,58.43,14914.0
2022-05-17 10:35:00,62.19,62.22,62.07,62.16,11978.0,58.4206,58.4488,58.3079,58.3924,11978.0
2022-05-17 10:40:00,62.16,62.16,61.35,61.45,34058.0,58.3924,58.3924,57.6315,57.7255,34058.0
2022-05-17 10:45:00,61.4,61.66,61.26,61.45,32876.0,57.6785,57.9227,57.547,57.7255,32876.0
2022-05-17 10:50:00,61.43,61.72,61.38,61.69,6282.0,57.7067,57.9791,57.6597,57.9509,6282.0
2022-05-17 10:55:00,61.6,61.85,61.6,61.72,7018.0,57.8664,58.1012,57.8664,57.9791,7018.0
2022-05-17 11:00:00,61.72,61.97,61.69,61.96,7872.0,57.9791,58.2139,57.9509,58.2045,7872.0
2022-05-17 11:05:00,62.01,62.1,61.88,61.88,10532.0,58.2515,58.3361,58.1294,58.1294,10532.0
2022-05-17 11:10:00,61.9,61.97,61.87,61.9,4900.0,58.1482,58.2139,58.12,58.1482,4900.0
2022-05-17 11:15:00,61.86,62.17,61.81,62.17,7498.0,58.1106,58.4018,58.0636,58.4018,7498.0
2022-05-17 11:20:00,62.12,62.23,61.95,62.1,13490.0,58.3548,58.4582,58.1952,58.3361,13490.0
2022-05-17 11:25:00,62.13,62.35,62.11,62.19,5468.0,58.3642,58.5709,58.3455,58.4206,5468.0
2022-05-17 11:30:00,62.16,62.43,62.16,62.4,6478.0,58.3924,58.6461,58.3924,58.6179,6478.0
2022-05-17 11:35:00,62.42,62.45,62.28,62.45,7330.0,58.6367,58.6648,58.5051,58.6648,7330.0
2022-05-17 11:40:00,62.51,62.62,62.51,62.59,11866.0,58.7212,58.8245,58.7212,58.7964,11866.0
2022-05-17 11:45:00,62.6,62.73,62.47,62.6,10366.0,58.8058,58.9279,58.6836,58.8058,10366.0
2022-05-17 11:50:00,62.59,62.78,62.56,62.78,3856.0,58.7964,58.9748,58.7682,58.9748,3856.0
2022-05-17 11:55:00,62.7,62.8,62.69,62.76,4264.0,58.8997,58.9936,58.8903,58.9561,4264.0
2022-05-17 12:00:00,62.74,62.8,62.52,62.74,7868.0,58.9373,58.9936,58.7306,58.9373,7868.0
2022-05-17 12:05:00,62.63,62.67,62.36,62.46,6170.0,58.8339,58.8715,58.5803,58.6742,6170.0
2022-05-17 12:10:00,62.39,62.5,62.37,62.5,6702.0,58.6085,58.7118,58.5897,58.7118,6702.0
2022-05-17 12:15:00,62.5,62.71,62.45,62.65,11300.0,58.7118,58.9091,58.6648,58.8527,11300.0
2022-05-17 12:20:00,62.63,62.79,62.59,62.75,4400.0,58.8339,58.9842,58.7964,58.9467,4400.0
2022-05-17 12:25:00,62.8,62.93,62.79,62.92,8560.0,58.9936,59.1158,58.9842,59.1064,8560.0
2022-05-17 12:30:00,62.89,62.89,62.81,62.87,4666.0,59.0782,59.0782,59.003,59.0594,4666.0
2022-05-17 12:35:00,62.9,63.0,62.9,62.95,7012.0,59.0876,59.1815,59.0876,59.1345,7012.0
2022-05-17 12:40:00,62.98,62.98,62.85,62.91,5308.0,59.1627,59.1627,59.0406,59.097,5308.0
2022-05-17 12:45:00,62.87,62.93,62.73,62.82,5248.0,59.0594,59.1158,58.9279,59.0124,5248.0
2022-05-17 12:50:00,62.82,62.84,62.68,62.68,3400.0,59.0124,59.0312,58.8809,58.8809,3400.0
2022-05-17 12:55:00,62.7,62.78,62.67,62.74,5200.0,58.8997,58.9748,58.8715,58.9373,5200.0
2022-05-17 13:00:00,62.71,62.78,62.65,62.78,10714.0,58.9091,58.9748,58.8527,58.9748,10714.0
2022-05-17 13:05:00,62.79,63.18,62.79,63.18,10796.0,58.9842,59.3506,58.9842,59.3506,10796.0
2022-05-17 13:10:00,63.22,63.45,63.2,63.45,7952.0,59.3882,59.6042,59.3694,59.6042,7952.0
2022-05-17 13:15:00,63.49,63.54,63.46,63.54,4766.0,59.6418,59.6888,59.6136,59.6888,4766.0
2022-05-17 13:20:00,63.54,63.55,63.46,63.51,5000.0,59.6888,59.6982,59.6136,59.6606,5000.0
2022-05-17 13:25:00,63.51,63.53,63.46,63.48,6360.0,59.6606,59.6794,59.6136,59.6324,6360.0
2022-05-17 13:30:00,63.48,63.61,63.48,63.61,8570.0,59.6324,59.7545,59.6324,59.7545,8570.0
2022-05-17 13:35:00,63.6,63.64,63.54,63.55,11108.0,59.7451,59.7827,59.6888,59.6982,11108.0
2022-05-17 13:40:00,63.51,63.64,63.49,63.62,5050.0,59.6606,59.7827,59.6418,59.7639,5050.0
2022-05-17 13:45:00,63.58,63.67,63.54,63.67,6854.0,59.7264,59.8109,59.6888,59.8109,6854.0
2022-05-17 13:50:00,63.72,63.72,63.64,63.64,11826.0,59.8579,59.8579,59.7827,59.7827,11826.0
2022-05-17 13:55:00,63.62,63.67,63.57,63.57,8812.0,59.7639,59.8109,59.717,59.717,8812.0
2022-05-17 14:00:00,63.55,63.65,63.38,63.38,11660.0,59.6982,59.7921,59.5385,59.5385,11660.0
2022-05-17 14:05:00,63.43,63.43,63.27,63.4,13414.0,59.5854,59.5854,59.4351,59.5573,13414.0
2022-05-17 14:10:00,63.27,63.28,62.8,62.88,22792.0,59.4351,59.4445,58.9936,59.0688,22792.0
2022-05-17 14:15:00,62.81,63.01,62.77,62.86,7804.0,59.003,59.1909,58.9654,59.05,7804.0
2022-05-17 14:20:00,62.83,62.87,62.65,62.85,10128.0,59.0218,59.0594,58.8527,59.0406,10128.0
2022-05-17 14:25:00,62.82,63.2,62.82,63.04,9298.0,59.0124,59.3694,59.0124,59.2191,9298.0
2022-05-17 14:30:00,62.99,63.08,62.96,63.01,6574.0,59.1721,59.2567,59.1439,59.1909,6574.0
2022-05-17 14:35:00,62.95,63.21,62.92,63.21,8304.0,59.1345,59.3788,59.1064,59.3788,8304.0
2022-05-17 14:40:00,63.3,63.37,63.21,63.29,10372.0,59.4633,59.5291,59.3788,59.4539,10372.0
2022-05-17 14:45:00,63.26,63.52,63.24,63.52,7800.0,59.4258,59.67,59.407,59.67,7800.0
2022-05-17 14:50:00,63.54,63.55,63.41,63.41,8264.0,59.6888,59.6982,59.5667,59.5667,8264.0
2022-05-17 14:55:00,63.38,63.6,63.38,63.55,12626.0,59.5385,59.7451,59.5385,59.6982,12626.0
2022-05-17 15:00:00,63.55,63.62,63.52,63.62,12760.0,59.6982,59.7639,59.67,59.7639,12760.0
2022-05-17 15:05:00,63.61,63.95,63.59,63.8,30324.0,59.7545,60.0739,59.7357,59.933,30324.0
2022-05-17 15:10:00,63.77,63.87,63.62,63.73,18860.0,59.9048,59.9988,59.7639,59.8673,18860.0
2022-05-17 15:15:00,63.73,63.96,63.71,63.92,16082.0,59.8673,60.0833,59.8485,60.0457,16082.0
2022-05-17 15:20:00,63.91,63.96,63.8,63.93,19570.0,60.0364,60.0833,59.933,60.0551,19570.0
2022-05-17 15:25:00,63.88,63.92,63.73,63.77,9792.0,60.0082,60.0457,59.8673,59.9048,9792.0
2022-05-17 15:30:00,63.79,64.05,63.79,63.97,28460.0,59.9236,60.1679,59.9236,60.0927,28460.0
2022-05-17 15:35:00,63.99,64.1,63.97,64.01,22098.0,60.1115,60.2148,60.0927,60.1303,22098.0
2022-05-17 15:40:00,63.99,64.14,63.92,64.03,39190.0,60.1115,60.2524,60.0457,60.1491,39190.0
2022-05-17 15:45:00,64.03,64.03,63.82,63.9,45194.0,60.1491,60.1491,59.9518,60.027,45194.0
2022-05-17 15:50:00,63.9,64.14,63.9,64.11,52924.0,60.027,60.2524,60.027,60.2242,52924.0
2022-05-17 15:55:00,64.08,64.3,63.99,64.3,130890.0,60.196,60.4027,60.1115,60.4027,130890.0
2022-05-18 09:30:00,59.55,59.69,57.52,57.56,167586.0,55.9406,56.0721,54.0337,54.0712,167586.0
2022-05-18 09:35:00,57.53,57.7,57.0,57.4,527276.0,54.0431,54.2027,53.5452,53.9209,527276.0
2022-05-18 09:40:00,57.4,57.45,56.2,56.64,220312.0,53.9209,53.9679,52.7937,53.207,220312.0
2022-05-18 09:45:00,56.63,57.13,56.48,56.8,149332.0,53.1976,53.6673,53.0567,53.3573,149332.0
2022-05-18 09:50:00,56.77,57.58,56.72,57.48,193772.0,53.3291,54.09,53.2821,53.9961,193772.0
2022-05-18 09:55:00,57.44,58.15,57.38,58.15,200734.0,53.9585,54.6255,53.9021,54.6255,200734.0
2022-05-18 10:00:00,58.21,59.69,58.2,59.63,204120.0,54.6818,56.0721,54.6724,56.0158,204120.0
2022-05-18 10:05:00,59.64,59.66,58.99,59.35,136436.0,56.0252,56.0439,55.4146,55.7527,136436.0
2022-05-18 10:10:00,59.41,59.85,58.23,58.23,107788.0,55.8091,56.2224,54.7006,54.7006,107788.0
2022-05-18 10:15:00,58.17,58.26,57.75,57.88,137456.0,54.6443,54.7288,54.2497,54.3718,137456.0
2022-05-18 10:20:00,57.86,58.0,57.6,57.77,50576.0,54.353,54.4846,54.1088,54.2685,50576.0
2022-05-18 10:25:00,57.75,57.88,57.52,57.52,54300.0,54.2497,54.3718,54.0337,54.0337,54300.0
2022-05-18 10:30:00,57.5,57.51,57.02,57.06,53220.0,54.0149,54.0243,53.564,53.6015,53220.0
2022-05-18 10:35:00,57.04,57.06,56.75,56.94,81460.0,53.5828,53.6015,53.3103,53.4888,81460.0
2022-05-18 10:40:00,56.99,57.04,55.94,56.2,150962.0,53.5358,53.5828,52.5494,52.7937,150962.0
2022-05-18 10:45:00,56.24,56.4,55.76,55.85,80526.0,52.8312,52.9815,52.3803,52.4649,80526.0
2022-05-18 10:50:00,55.87,56.06,55.4,55.54,76682.0,52.4837,52.6621,52.0422,52.1737,76682.0
2022-05-18 10:55:00,55.51,56.07,55.35,55.98,102578.0,52.1455,52.6715,51.9952,52.587,102578.0
2022-05-18 11:00:00,55.95,56.01,55.2,55.2,30370.0,52.5588,52.6152,51.8543,51.8543,30370.0
2022-05-18 11:05:00,55.13,55.13,54.79,54.84,54488.0,51.7885,51.7885,51.4691,51.5161,54488.0
2022-05-18 11:10:00,54.78,54.79,54.68,54.73,35140.0,51.4597,51.4691,51.3658,51.4128,35140.0
2022-05-18 11:15:00,54.73,54.75,54.51,54.59,82782.0,51.4128,51.4315,51.2061,51.2812,82782.0
2022-05-18 11:20:00,54.56,54.92,54.56,54.85,99766.0,51.2531,51.5912,51.2531,51.5255,99766.0
2022-05-18 11:25:00,54.8,55.12,54.57,54.77,46974.0,51.4785,51.7791,51.2625,51.4503,46974.0
2022-05-18 11:30:00,54.83,54.9,54.43,54.57,44074.0,51.5067,51.5725,51.1309,51.2625,44074.0
2022-05-18 11:35:00,54.61,55.66,54.61,55.51,69456.0,51.3,52.2864,51.3,52.1455,69456.0
2022-05-18 11:40:00,55.51,55.6,55.29,55.6,65910.0,52.1455,52.23,51.9388,52.23,65910.0
2022-05-18 11:45:00,55.57,55.57,55.04,55.06,27632.0,52.2018,52.2018,51.704,51.7228,27632.0
2022-05-18 11:50:00,55.03,55.19,54.9,54.96,33778.0,51.6946,51.8449,51.5725,51.6288,33778.0
2022-05-18 11:55:00,54.95,55.2,54.94,55.03,21800.0,51.6194,51.8543,51.61,51.6946,21800.0
2022-05-18 12:00:00,55.02,55.1,54.8,54.97,45204.0,51.6852,51.7603,51.4785,51.6382,45204.0
2022-05-18 12:05:00,54.99,55.08,54.57,54.6,33360.0,51.657,51.7415,51.2625,51.2906,33360.0
2022-05-18 12:10:00,54.55,54.76,54.38,54.42,27220.0,51.2437,51.4409,51.084,51.1216,27220.0
2022-05-18 12:15:00,54.38,54.99,54.29,54.93,45432.0,51.084,51.657,50.9994,51.6006,45432.0
2022-05-18 12:20:00,54.97,54.99,54.45,54.49,27562.0,51.6382,51.657,51.1497,51.1873,27562.0
2022-05-18 12:25:00,54.53,54.95,54.53,54.95,37284.0,51.2249,51.6194,51.2249,51.6194,37284.0
2022-05-18 12:30:00,54.91,55.1,54.72,54.93,28402.0,51.5819,51.7603,51.4034,51.6006,28402.0
2022-05-18 12:35:00,54.88,55.02,54.77,55.01,26690.0,51.5537,51.6852,51.4503,51.6758,26690.0
2022-05-18 12:40:00,54.94,54.99,54.71,54.76,15674.0,51.61,51.657,51.394,51.4409,15674.0
2022-05-18 12:45:00,54.81,55.35,54.72,55.19,20882.0,51.4879,51.9952,51.4034,51.8449,20882.0
2022-05-18 12:50:00,55.16,55.44,55.1,55.43,21702.0,51.8167,52.0797,51.7603,52.0703,21702.0
2022-05-18 12:55:00,55.45,55.71,55.4,55.47,28182.0,52.0891,52.3334,52.0422,52.1079,28182.0
2022-05-18 13:00:00,55.47,55.47,55.08,55.13,24174.0,52.1079,52.1079,51.7415,51.7885,24174.0
2022-05-18 13:05:00,55.13,55.22,54.93,55.01,22442.0,51.7885,51.8731,51.6006,51.6758,22442.0
2022-05-18 13:10:00,55.0,55.09,54.84,54.92,45664.0,51.6664,51.7509,51.5161,51.5912,45664.0
2022-05-18 13:15:00,54.86,54.96,54.78,54.8,41320.0,51.5349,51.6288,51.4597,51.4785,41320.0
2022-05-18 13:20:00,54.87,55.12,54.86,54.99,26310.0,51.5443,51.7791,51.5349,51.657,26310.0
2022-05-18 13:25:00,55.0,55.16,54.97,55.04,24230.0,51.6664,51.8167,51.6382,51.704,24230.0
2022-05-18 13:30:00,55.08,55.08,54.74,54.88,30130.0,51.7415,51.7415,51.4222,51.5537,30130.0
2022-05-18 13:35:00,54.87,54.87,54.51,54.63,18762.0,51.5443,51.5443,51.2061,51.3188,18762.0
2022-05-18 13:40:00,54.68,54.69,54.27,54.3,22150.0,51.3658,51.3752,50.9806,51.0088,22150.0
2022-05-18 13:45:00,54.34,54.52,54.32,54.38,22454.0,51.0464,51.2155,51.0276,51.084,22454.0
2022-05-18 13:50:00,54.35,54.49,54.33,54.44,37080.0,51.0558,51.1873,51.037,51.1403,37080.0
2022-05-18 13:55:00,54.4,54.45,54.05,54.33,62478.0,51.1028,51.1497,50.774,51.037,62478.0
2022-05-18 14:00:00,54.32,54.42,54.03,54.1,67022.0,51.0276,51.1216,50.7552,50.8209,67022.0
2022-05-18 14:05:00,54.08,54.16,53.99,54.08,72392.0,50.8022,50.8773,50.7176,50.8022,72392.0
2022-05-18 14:10:00,54.11,54.29,54.01,54.29,46750.0,50.8303,50.9994,50.7364,50.9994,46750.0
2022-05-18 14:15:00,54.28,54.52,54.23,54.44,46570.0,50.99,51.2155,50.9431,51.1403,46570.0
2022-05-18 14:20:00,54.44,54.51,54.16,54.26,69582.0,51.1403,51.2061,50.8773,50.9712,69582.0
2022-05-18 14:25:00,54.26,54.39,54.13,54.38,34516.0,50.9712,51.0934,50.8491,51.084,34516.0
2022-05-18 14:30:00,54.35,54.41,54.17,54.3,39596.0,51.0558,51.1122,50.8867,51.0088,39596.0
2022-05-18 14:35:00,54.27,54.33,54.15,54.3,41314.0,50.9806,51.037,50.8679,51.0088,41314.0
2022-05-18 14:40:00,54.32,54.52,54.26,54.3,21680.0,51.0276,51.2155,50.9712,51.0088,21680.0
2022-05-18 14:45:00,54.35,54.55,54.32,54.5,21596.0,51.0558,51.2437,51.0276,51.1967,21596.0
2022-05-18 14:50:00,54.5,54.57,54.33,54.38,21222.0,51.1967,51.2625,51.037,51.084,21222.0
2022-05-18 14:55:00,54.39,54.69,54.38,54.43,48906.0,51.0934,51.3752,51.084,51.1309,48906.0
2022-05-18 15:00:00,54.46,54.69,54.45,54.55,24148.0,51.1591,51.3752,51.1497,51.2437,24148.0
2022-05-18 15:05:00,54.57,54.73,54.53,54.63,22988.0,51.2625,51.4128,51.2249,51.3188,22988.0
2022-05-18 15:10:00,54.6,54.68,54.56,54.57,37076.0,51.2906,51.3658,51.2531,51.2625,37076.0
2022-05-18 15:15:00,54.57,54.81,54.57,54.67,48522.0,51.2625,51.4879,51.2625,51.3564,48522.0
2022-05-18 15:20:00,54.65,54.79,54.57,54.65,42172.0,51.3376,51.4691,51.2625,51.3376,42172.0
2022-05-18 15:25:00,54.65,54.65,54.41,54.56,34854.0,51.3376,51.3376,51.1122,51.2531,34854.0
2022-05-18 15:30:00,54.57,54.64,54.37,54.62,56762.0,51.2625,51.3282,51.0746,51.3094,56762.0
2022-05-18 15:35:00,54.6,54.98,54.55,54.95,65762.0,51.2906,51.6476,51.2437,51.6194,65762.0
2022-05-18 15:40:00,54.92,54.95,54.66,54.67,74982.0,51.5912,51.6194,51.347,51.3564,74982.0
2022-05-18 15:45:00,54.68,55.05,54.56,54.98,173508.0,51.3658,51.7134,51.2531,51.6476,173508.0
2022-05-18 15:50:00,54.97,55.1,54.84,54.92,138994.0,51.6382,51.7603,51.5161,51.5912,138994.0
2022-05-18 15:55:00,54.93,55.32,54.92,55.24,172352.0,51.6006,51.967,51.5912,51.8919,172352.0
2022-05-19 09:30:00,54.42,55.74,54.22,55.55,54766.0,51.1216,52.3615,50.9337,52.1831,54766.0
2022-05-19 09:35:00,55.61,55.91,55.24,55.54,39228.0,52.2394,52.5212,51.8919,52.1737,39228.0
2022-05-19 09:40:00,55.44,55.52,54.85,54.85,18646.0,52.0797,52.1549,51.5255,51.5255,18646.0
2022-05-19 09:45:00,54.91,54.97,54.19,54.19,27576.0,51.5819,51.6382,50.9055,50.9055,27576.0
2022-05-19 09:50:00,54.23,54.45,54.1,54.36,35572.0,50.9431,51.1497,50.8209,51.0652,35572.0
2022-05-19 09:55:00,54.35,54.71,54.2,54.38,32224.0,51.0558,51.394,50.9149,51.084,32224.0
2022-05-19 10:00:00,54.44,55.62,54.41,55.46,54884.0,51.1403,52.2488,51.1122,52.0985,54884.0
2022-05-19 10:05:00,55.46,55.6,55.08,55.33,35848.0,52.0985,52.23,51.7415,51.9764,35848.0
2022-05-19 10:10:00,55.31,55.88,55.21,55.63,25728.0,51.9576,52.4931,51.8637,52.2582,25728.0
2022-05-19 10:15:00,55.69,56.16,55.68,55.79,36514.0,52.3146,52.7561,52.3052,52.4085,36514.0
2022-05-19 10:20:00,55.82,56.25,55.8,56.08,38420.0,52.4367,52.8406,52.4179,52.6809,38420.0
2022-05-19 10:25:00,56.02,56.27,55.79,55.96,19480.0,52.6246,52.8594,52.4085,52.5682,19480.0
2022-05-19 10:30:00,55.93,56.29,55.83,56.29,17460.0,52.54,52.8782,52.4461,52.8782,17460.0
2022-05-19 10:35:00,56.49,56.57,55.72,55.79,18418.0,53.0661,53.1412,52.3428,52.4085,18418.0
2022-05-19 10:40:00,55.69,55.71,55.59,55.63,16822.0,52.3146,52.3334,52.2206,52.2582,16822.0
2022-05-19 10:45:00,55.62,55.85,55.46,55.51,19918.0,52.2488,52.4649,52.0985,52.1455,19918.0
2022-05-19 10:50:00,55.52,55.66,55.43,55.65,115348.0,52.1549,52.2864,52.0703,52.277,115348.0
2022-05-19 10:55:00,55.63,55.63,55.38,55.63,26626.0,52.2582,52.2582,52.0234,52.2582,26626.0
2022-05-19 11:00:00,55.68,55.76,55.44,55.48,22514.0,52.3052,52.3803,52.0797,52.1173,22514.0
2022-05-19 11:05:00,55.44,55.48,55.17,55.41,14076.0,52.0797,52.1173,51.8261,52.0515,14076.0
2022-05-19 11:10:00,55.46,55.63,55.25,55.3,26132.0,52.0985,52.2582,51.9012,51.9482,26132.0
2022-05-19 11:15:00,55.29,55.49,55.24,55.45,10906.0,51.9388,52.1267,51.8919,52.0891,10906.0
2022-05-19 11:20:00,55.35,55.75,55.31,55.75,9360.0,51.9952,52.3709,51.9576,52.3709,9360.0
2022-05-19 11:25:00,55.8,56.05,55.79,55.93,16786.0,52.4179,52.6528,52.4085,52.54,16786.0
2022-05-19 11:30:00,55.95,56.27,55.89,56.21,13008.0,52.5588,52.8594,52.5025,52.8031,13008.0
2022-05-19 11:35:00,56.18,56.28,56.06,56.21,7546.0,52.7749,52.8688,52.6621,52.8031,7546.0
2022-05-19 11:40:00,56.27,56.6,56.27,56.6,18402.0,52.8594,53.1694,52.8594,53.1694,18402.0
2022-05-19 11:45:00,56.52,56.85,56.52,56.78,16178.0,53.0943,53.4043,53.0943,53.3385,16178.0
2022-05-19 11:50:00,56.73,56.73,56.48,56.48,11946.0,53.2915,53.2915,53.0567,53.0567,11946.0
2022-05-19 11:55:00,56.43,56.43,56.22,56.38,9050.0,53.0097,53.0097,52.8125,52.9628,9050.0
2022-05-19 12:00:00,56.45,56.54,56.37,56.37,14610.0,53.0285,53.1131,52.9534,52.9534,14610.0
2022-05-19 12:05:00,56.41,56.6,56.3,56.49,36316.0,52.9909,53.1694,52.8876,53.0661,36316.0
2022-05-19 12:10:00,56.47,56.87,56.47,56.84,23428.0,53.0473,53.4231,53.0473,53.3949,23428.0
2022-05-19 12:15:00,56.83,56.97,56.49,56.49,34390.0,53.3855,53.517,53.0661,53.0661,34390.0
2022-05-19 12:20:00,56.49,56.49,56.07,56.16,55708.0,53.0661,53.0661,52.6715,52.7561,55708.0
2022-05-19 12:25:00,56.2,56.57,56.19,56.56,24576.0,52.7937,53.1412,52.7843,53.1318,24576.0
2022-05-19 12:30:00,56.59,56.59,56.32,56.32,11226.0,53.16,53.16,52.9064,52.9064,11226.0
2022-05-19 12:35:00,56.29,56.29,55.98,56.07,9846.0,52.8782,52.8782,52.587,52.6715,9846.0
2022-05-19 12:40:00,56.05,56.07,55.95,56.0,10846.0,52.6528,52.6715,52.5588,52.6058,10846.0
2022-05-19 12:45:00,55.99,56.02,55.9,55.95,14498.0,52.5964,52.6246,52.5118,52.5588,14498.0
2022-05-19 12:50:00,55.99,56.18,55.99,56.13,14800.0,52.5964,52.7749,52.5964,52.7279,14800.0
2022-05-19 12:55:00,56.1,56.4,56.06,56.32,7384.0,52.6997,52.9815,52.6621,52.9064,7384.0
2022-05-19 13:00:00,56.37,56.46,56.22,56.38,6200.0,52.9534,53.0379,52.8125,52.9628,6200.0
2022-05-19 13:05:00,56.43,56.6,56.27,56.32,4694.0,53.0097,53.1694,52.8594,52.9064,4694.0
2022-05-19 13:10:00,56.28,56.33,55.97,56.0,11628.0,52.8688,52.9158,52.5776,52.6058,11628.0
2022-05-19 13:15:00,56.01,56.27,55.96,56.26,10590.0,52.6152,52.8594,52.5682,52.85,10590.0
2022-05-19 13:20:00,56.31,56.35,56.17,56.3,12722.0,52.897,52.9346,52.7655,52.8876,12722.0
2022-05-19 13:25:00,56.38,56.62,56.38,56.48,10592.0,52.9628,53.1882,52.9628,53.0567,10592.0
2022-05-19 13:30:00,56.47,56.88,56.4,56.76,47260.0,53.0473,53.4324,52.9815,53.3197,47260.0
2022-05-19 13:35:00,56.76,56.97,56.75,56.82,41520.0,53.3197,53.517,53.3103,53.3761,41520.0
2022-05-19 13:40:00,56.79,57.07,56.75,56.99,17110.0,53.3479,53.6109,53.3103,53.5358,17110.0
2022-05-19 13:45:00,56.96,57.05,56.75,56.76,15654.0,53.5076,53.5921,53.3103,53.3197,15654.0
2022-05-19 13:50:00,56.81,57.2,56.77,57.08,37388.0,53.3667,53.7331,53.3291,53.6203,37388.0
2022-05-19 13:55:00,57.1,57.5,57.1,57.35,14590.0,53.6391,54.0149,53.6391,53.874,14590.0
2022-05-19 14:00:00,57.38,57.38,57.04,57.06,10640.0,53.9021,53.9021,53.5828,53.6015,10640.0
2022-05-19 14:05:00,56.97,57.05,56.83,56.99,11528.0,53.517,53.5921,53.3855,53.5358,11528.0
2022-05-19 14:10:00,57.06,57.16,56.98,57.05,11632.0,53.6015,53.6955,53.5264,53.5921,11632.0
2022-05-19 14:15:00,57.1,57.46,57.08,57.45,47420.0,53.6391,53.9773,53.6203,53.9679,47420.0
2022-05-19 14:20:00,57.45,57.57,57.43,57.47,34660.0,53.9679,54.0806,53.9491,53.9867,34660.0
2022-05-19 14:25:00,57.46,57.57,57.36,57.52,31384.0,53.9773,54.0806,53.8834,54.0337,31384.0
2022-05-19 14:30:00,57.5,57.69,57.48,57.58,15700.0,54.0149,54.1934,53.9961,54.09,15700.0
2022-05-19 14:35:00,57.55,57.82,57.49,57.7,18372.0,54.0618,54.3155,54.0055,54.2027,18372.0
2022-05-19 14:40:00,57.68,57.68,57.17,57.26,15330.0,54.184,54.184,53.7049,53.7894,15330.0
2022-05-19 14:45:00,57.29,57.54,57.23,57.54,7878.0,53.8176,54.0524,53.7612,54.0524,7878.0
2022-05-19 14:50:00,57.62,57.76,57.49,57.73,12872.0,54.1276,54.2591,54.0055,54.2309,12872.0
2022-05-19 14:55:00,57.75,57.75,57.56,57.65,19724.0,54.2497,54.2497,54.0712,54.1558,19724.0
2022-05-19 15:00:00,57.62,57.89,57.59,57.74,12166.0,54.1276,54.3812,54.0994,54.2403,12166.0
2022-05-19 15:05:00,57.81,57.81,57.62,57.63,14808.0,54.3061,54.3061,54.1276,54.137,14808.0
2022-05-19 15:10:00,57.57,57.59,57.25,57.38,23728.0,54.0806,54.0994,53.78,53.9021,23728.0
2022-05-19 15:15:00,57.32,57.38,57.13,57.13,13332.0,53.8458,53.9021,53.6673,53.6673,13332.0
2022-05-19 15:20:00,57.12,57.12,56.84,56.85,17400.0,53.6579,53.6579,53.3949,53.4043,17400.0
2022-05-19 15:25:00,56.8,56.91,56.65,56.72,31540.0,53.3573,53.4606,53.2164,53.2821,31540.0
2022-05-19 15:30:00,56.7,56.75,56.57,56.57,23938.0,53.2634,53.3103,53.1412,53.1412,23938.0
2022-05-19 15:35:00,56.58,56.61,56.34,56.42,34630.0,53.1506,53.1788,52.9252,53.0003,34630.0
2022-05-19 15:40:00,56.41,56.65,56.28,56.55,29524.0,52.9909,53.2164,52.8688,53.1224,29524.0
2022-05-19 15:45:00,56.58,56.64,56.3,56.36,57584.0,53.1506,53.207,52.8876,52.944,57584.0
2022-05-19 15:50:00,56.39,56.39,55.98,56.17,81248.0,52.9721,52.9721,52.587,52.7655,81248.0
2022-05-19 15:55:00,56.21,56.29,56.16,56.18,91982.0,52.8031,52.8782,52.7561,52.7749,91982.0
2022-05-20 09:30:00,56.18,56.82,55.45,56.82,84538.0,52.7749,53.3761,52.0891,53.3761,84538.0
2022-05-20 09:35:00,56.52,57.21,56.41,56.94,44136.0,53.0943,53.7424,52.9909,53.4888,44136.0
2022-05-20 09:40:00,56.86,57.04,56.59,56.75,46924.0,53.4137,53.5828,53.16,53.3103,46924.0
2022-05-20 09:45:00,56.85,56.85,55.69,55.81,63230.0,53.4043,53.4043,52.3146,52.4273,63230.0
2022-05-20 09:50:00,55.8,56.09,55.63,55.92,84248.0,52.4179,52.6903,52.2582,52.5306,84248.0
2022-05-20 09:55:00,55.83,56.17,55.47,55.96,39350.0,52.4461,52.7655,52.1079,52.5682,39350.0
2022-05-20 10:00:00,55.92,56.13,55.81,55.97,25158.0,52.5306,52.7279,52.4273,52.5776,25158.0
2022-05-20 10:05:00,56.04,56.07,55.04,55.04,12856.0,52.6434,52.6715,51.704,51.704,12856.0
2022-05-20 10:10:00,55.0,55.35,54.76,55.0,26168.0,51.6664,51.9952,51.4409,51.6664,26168.0
2022-05-20 10:15:00,54.9,55.04,54.67,54.92,20630.0,51.5725,51.704,51.3564,51.5912,20630.0
2022-05-20 10:20:00,54.86,54.99,54.29,54.69,96166.0,51.5349,51.657,50.9994,51.3752,96166.0
2022-05-20 10:25:00,54.66,55.14,54.49,55.14,15422.0,51.347,51.7979,51.1873,51.7979,15422.0
2022-05-20 10:30:00,55.11,55.37,55.03,55.18,49172.0,51.7697,52.014,51.6946,51.8355,49172.0
2022-05-20 10:35:00,55.01,55.26,54.94,55.1,27118.0,51.6758,51.9106,51.61,51.7603,27118.0
2022-05-20 10:40:00,55.1,55.27,54.95,55.08,11216.0,51.7603,51.92,51.6194,51.7415,11216.0
2022-05-20 10:45:00,55.0,55.02,54.57,54.58,9882.0,51.6664,51.6852,51.2625,51.2719,9882.0
2022-05-20 10:50:00,54.63,54.71,54.29,54.31,15224.0,51.3188,51.394,50.9994,51.0182,15224.0
2022-05-20 10:55:00,54.38,54.38,54.1,54.13,8460.0,51.084,51.084,50.8209,50.8491,8460.0
2022-05-20 11:00:00,54.19,54.31,54.11,54.22,7050.0,50.9055,51.0182,50.8303,50.9337,7050.0
2022-05-20 11:05:00,54.24,54.25,53.98,54.01,67512.0,50.9525,50.9619,50.7082,50.7364,67512.0
2022-05-20 11:10:00,54.0,54.21,54.0,54.16,104788.0,50.727,50.9243,50.727,50.8773,104788.0
2022-05-20 11:15:00,54.11,54.15,54.05,54.1,8342.0,50.8303,50.8679,50.774,50.8209,8342.0
2022-05-20 11:20:00,54.14,54.23,54.0,54.1,11672.0,50.8585,50.9431,50.727,50.8209,11672.0
2022-05-20 11:25:00,54.06,54.33,54.02,54.24,11898.0,50.7834,51.037,50.7458,50.9525,11898.0
2022-05-20 11:30:00,54.25,54.54,54.24,54.38,9062.0,50.9619,51.2343,50.9525,51.084,9062.0
2022-05-20 11:35:00,54.37,54.37,54.06,54.2,6340.0,51.0746,51.0746,50.7834,50.9149,6340.0
2022-05-20 11:40:00,54.24,54.38,54.12,54.12,5400.0,50.9525,51.084,50.8397,50.8397,5400.0
2022-05-20 11:45:00,54.27,54.33,54.1,54.1,7198.0,50.9806,51.037,50.8209,50.8209,7198.0
2022-05-20 11:50:00,54.11,54.33,54.05,54.05,5602.0,50.8303,51.037,50.774,50.774,5602.0
2022-05-20 11:55:00,54.04,54.13,54.0,54.05,15780.0,50.7646,50.8491,50.727,50.774,15780.0
2022-05-20 12:00:00,54.07,54.12,54.0,54.03,75822.0,50.7928,50.8397,50.727,50.7552,75822.0
2022-05-20 12:05:00,54.03,54.07,53.62,53.63,13564.0,50.7552,50.7928,50.37,50.3794,13564.0
2022-05-20 12:10:00,53.51,53.73,53.21,53.57,18230.0,50.2667,50.4734,49.9849,50.3231,18230.0
2022-05-20 12:15:00,53.6,53.6,53.21,53.21,29716.0,50.3513,50.3513,49.9849,49.9849,29716.0
2022-05-20 12:20:00,53.22,53.38,53.18,53.38,20258.0,49.9943,50.1446,49.9567,50.1446,20258.0
2022-05-20 12:25:00,53.26,53.26,52.96,53.2,15494.0,50.0319,50.0319,49.75,49.9755,15494.0
2022-05-20 12:30:00,53.13,53.25,53.07,53.21,8090.0,49.9097,50.0225,49.8534,49.9849,8090.0
2022-05-20 12:35:00,53.13,53.32,53.13,53.21,12076.0,49.9097,50.0882,49.9097,49.9849,12076.0
2022-05-20 12:40:00,53.19,53.19,53.03,53.08,10350.0,49.9661,49.9661,49.8158,49.8628,10350.0
2022-05-20 12:45:00,53.04,53.3,52.92,53.3,22202.0,49.8252,50.0694,49.7125,50.0694,22202.0
2022-05-20 12:50:00,53.27,53.35,52.96,52.99,7862.0,50.0413,50.1164,49.75,49.7782,7862.0
2022-05-20 12:55:00,53.04,53.15,52.9,52.97,12050.0,49.8252,49.9285,49.6937,49.7594,12050.0
2022-05-20 13:00:00,52.94,53.05,52.82,52.95,12146.0,49.7313,49.8346,49.6185,49.7406,12146.0
2022-05-20 13:05:00,52.95,53.02,52.77,52.84,7604.0,49.7406,49.8064,49.5716,49.6373,7604.0
2022-05-20 13:10:00,52.85,52.94,52.81,52.83,16886.0,49.6467,49.7313,49.6091,49.6279,16886.0
2022-05-20 13:15:00,52.85,52.95,52.63,52.63,13858.0,49.6467,49.7406,49.44,49.44,13858.0
2022-05-20 13:20:00,52.6,52.8,52.59,52.72,22650.0,49.4119,49.5997,49.4025,49.5246,22650.0
2022-05-20 13:25:00,52.71,52.72,52.52,52.57,26972.0,49.5152,49.5246,49.3367,49.3837,26972.0
2022-05-20 13:30:00,52.58,53.01,52.58,53.01,32414.0,49.3931,49.797,49.3931,49.797,32414.0
2022-05-20 13:35:00,52.95,52.96,52.7,52.77,20346.0,49.7406,49.75,49.5058,49.5716,20346.0
2022-05-20 13:40:00,52.67,53.01,52.67,52.99,40112.0,49.4776,49.797,49.4776,49.7782,40112.0
2022-05-20 13:45:00,52.99,53.06,52.89,53.02,44534.0,49.7782,49.844,49.6843,49.8064,44534.0
2022-05-20 13:50:00,52.99,53.1,52.88,53.0,45238.0,49.7782,49.8816,49.6749,49.7876,45238.0
2022-05-20 13:55:00,53.02,53.06,52.83,52.87,29192.0,49.8064,49.844,49.6279,49.6655,29192.0
2022-05-20 14:00:00,52.92,53.02,52.78,53.0,18698.0,49.7125,49.8064,49.581,49.7876,18698.0
2022-05-20 14:05:00,53.02,53.07,52.71,52.85,25570.0,49.8064,49.8534,49.5152,49.6467,25570.0
2022-05-20 14:10:00,52.85,52.92,52.76,52.77,19278.0,49.6467,49.7125,49.5622,49.5716,19278.0
2022-05-20 14:15:00,52.77,52.84,52.5,52.65,22094.0,49.5716,49.6373,49.3179,49.4588,22094.0
2022-05-20 14:20:00,52.63,52.68,52.51,52.68,10190.0,49.44,49.487,49.3273,49.487,10190.0
2022-05-20 14:25:00,52.62,52.67,52.51,52.67,13926.0,49.4307,49.4776,49.3273,49.4776,13926.0
2022-05-20 14:30:00,52.67,52.74,52.47,52.52,14248.0,49.4776,49.5434,49.2897,49.3367,14248.0
2022-05-20 14:35:00,52.49,52.93,52.49,52.84,17796.0,49.3085,49.7219,49.3085,49.6373,17796.0
2022-05-20 14:40:00,52.8,53.29,52.8,53.29,28080.0,49.5997,50.06,49.5997,50.06,28080.0
2022-05-20 14:45:00,53.29,53.32,53.12,53.24,22690.0,50.06,50.0882,49.9003,50.0131,22690.0
2022-05-20 14:50:00,53.2,53.62,53.2,53.54,17200.0,49.9755,50.37,49.9755,50.2949,17200.0
2022-05-20 14:55:00,53.54,53.59,53.26,53.3,9558.0,50.2949,50.3419,50.0319,50.0694,9558.0
2022-05-20 15:00:00,53.27,53.38,53.07,53.21,42178.0,50.0413,50.1446,49.8534,49.9849,42178.0
2022-05-20 15:05:00,53.21,53.25,53.1,53.19,50646.0,49.9849,50.0225,49.8816,49.9661,50646.0
2022-05-20 15:10:00,53.19,53.24,53.06,53.19,47082.0,49.9661,50.0131,49.844,49.9661,47082.0
2022-05-20 15:15:00,53.22,53.38,53.17,53.3,12014.0,49.9943,50.1446,49.9473,50.0694,12014.0
2022-05-20 15:20:00,53.36,53.65,53.36,53.64,29568.0,50.1258,50.3982,50.1258,50.3888,29568.0
2022-05-20 15:25:00,53.59,53.71,53.47,53.71,12116.0,50.3419,50.4546,50.2291,50.4546,12116.0
2022-05-20 15:30:00,53.69,54.07,53.63,54.07,28950.0,50.4358,50.7928,50.3794,50.7928,28950.0
2022-05-20 15:35:00,54.05,54.19,53.86,53.97,34838.0,50.774,50.9055,50.5955,50.6988,34838.0
2022-05-20 15:40:00,53.99,54.15,53.9,53.9,51620.0,50.7176,50.8679,50.6331,50.6331,51620.0
2022-05-20 15:45:00,53.9,53.93,53.67,53.84,48306.0,50.6331,50.6613,50.417,50.5767,48306.0
2022-05-20 15:50:00,53.85,54.1,53.76,54.03,71926.0,50.5861,50.8209,50.5016,50.7552,71926.0
2022-05-20 15:55:00,54.01,54.15,53.91,54.08,124610.0,50.7364,50.8679,50.6425,50.8022,124610.0
2022-05-23 09:30:00,53.95,54.84,53.63,54.5,82642.0,50.68,51.5161,50.3794,51.1967,82642.0
2022-05-23 09:35:00,54.35,54.65,53.63,53.96,27668.0,51.0558,51.3376,50.3794,50.6894,27668.0
2022-05-23 09:40:00,53.9,54.55,53.6,54.49,21906.0,50.6331,51.2437,50.3513,51.1873,21906.0
2022-05-23 09:45:00,54.35,54.93,54.07,54.44,31064.0,51.0558,51.6006,50.7928,51.1403,31064.0
2022-05-23 09:50:00,54.5,54.54,54.13,54.22,40254.0,51.1967,51.2343,50.8491,50.9337,40254.0
2022-05-23 09:55:00,54.18,54.27,53.49,53.88,39260.0,50.8961,50.9806,50.2479,50.6143,39260.0
2022-05-23 10:00:00,53.81,53.87,53.13,53.71,56596.0,50.5485,50.6049,49.9097,50.4546,56596.0
2022-05-23 10:05:00,53.85,54.09,53.7,54.05,24150.0,50.5861,50.8116,50.4452,50.774,24150.0
2022-05-23 10:10:00,54.04,54.49,54.01,54.24,59294.0,50.7646,51.1873,50.7364,50.9525,59294.0
2022-05-23 10:15:00,54.38,54.58,54.13,54.35,51164.0,51.084,51.2719,50.8491,51.0558,51164.0
2022-05-23 10:20:00,54.3,54.67,54.13,54.58,31162.0,51.0088,51.3564,50.8491,51.2719,31162.0
2022-05-23 10:25:00,54.57,54.85,54.33,54.84,28074.0,51.2625,51.5255,51.037,51.5161,28074.0
2022-05-23 10:30:00,54.85,55.06,54.52,55.04,38580.0,51.5255,51.7228,51.2155,51.704,38580.0
2022-05-23 10:35:00,55.04,55.06,54.66,54.76,30510.0,51.704,51.7228,51.347,51.4409,30510.0
2022-05-23 10:40:00,54.76,55.04,54.76,54.87,33828.0,51.4409,51.704,51.4409,51.5443,33828.0
2022-05-23 10:45:00,54.9,55.13,54.73,55.07,53542.0,51.5725,51.7885,51.4128,51.7322,53542.0
2022-05-23 10:50:00,55.12,55.18,54.79,54.91,63980.0,51.7791,51.8355,51.4691,51.5819,63980.0
2022-05-23 10:55:00,54.99,55.02,54.83,54.93,24540.0,51.657,51.6852,51.5067,51.6006,24540.0
2022-05-23 11:00:00,54.97,55.17,54.9,55.12,22706.0,51.6382,51.8261,51.5725,51.7791,22706.0
2022-05-23 11:05:00,55.12,55.4,54.93,54.93,53434.0,51.7791,52.0422,51.6006,51.6006,53434.0
2022-05-23 11:10:00,55.05,55.07,54.8,54.99,23080.0,51.7134,51.7322,51.4785,51.657,23080.0
2022-05-23 11:15:00,54.96,55.42,54.95,55.15,16450.0,51.6288,52.0609,51.6194,51.8073,16450.0
2022-05-23 11:20:00,55.13,55.33,55.09,55.22,32414.0,51.7885,51.9764,51.7509,51.8731,32414.0
2022-05-23 11:25:00,55.22,55.36,55.13,55.13,29044.0,51.8731,52.0046,51.7885,51.7885,29044.0
2022-05-23 11:30:00,55.13,55.5,55.12,55.46,13766.0,51.7885,52.1361,51.7791,52.0985,13766.0
2022-05-23 11:35:00,55.49,55.52,55.15,55.28,12730.0,52.1267,52.1549,51.8073,51.9294,12730.0
2022-05-23 11:40:00,55.24,55.27,55.1,55.27,12414.0,51.8919,51.92,51.7603,51.92,12414.0
2022-05-23 11:45:00,55.22,55.32,55.01,55.22,17532.0,51.8731,51.967,51.6758,51.8731,17532.0
2022-05-23 11:50:00,55.18,55.33,55.16,55.28,16946.0,51.8355,51.9764,51.8167,51.9294,16946.0
2022-05-23 11:55:00,55.24,55.34,55.0,55.1,40782.0,51.8919,51.9858,51.6664,51.7603,40782.0
2022-05-23 12:00:00,55.1,55.26,55.02,55.19,19628.0,51.7603,51.9106,51.6852,51.8449,19628.0
2022-05-23 12:05:00,55.24,55.33,55.12,55.24,20062.0,51.8919,51.9764,51.7791,51.8919,20062.0
2022-05-23 12:10:00,55.22,55.24,54.85,54.89,32206.0,51.8731,51.8919,51.5255,51.5631,32206.0
2022-05-23 12:15:00,54.87,54.91,54.65,54.76,17474.0,51.5443,51.5819,51.3376,51.4409,17474.0
2022-05-23 12:20:00,54.76,54.86,54.7,54.82,12134.0,51.4409,51.5349,51.3846,51.4973,12134.0
2022-05-23 12:25:00,54.8,54.8,54.6,54.66,13100.0,51.4785,51.4785,51.2906,51.347,13100.0
2022-05-23 12:30:00,54.6,54.61,54.27,54.44,14064.0,51.2906,51.3,50.9806,51.1403,14064.0
2022-05-23 12:35:00,54.48,54.63,54.46,54.6,17814.0,51.1779,51.3188,51.1591,51.2906,17814.0
2022-05-23 12:40:00,54.6,54.65,54.33,54.65,13614.0,51.2906,51.3376,51.037,51.3376,13614.0
2022-05-23 12:45:00,54.65,54.65,54.31,54.35,15454.0,51.3376,51.3376,51.0182,51.0558,15454.0
2022-05-23 12:50:00,54.41,54.52,54.35,54.43,14558.0,51.1122,51.2155,51.0558,51.1309,14558.0
2022-05-23 12:55:00,54.43,54.47,54.24,54.31,11832.0,51.1309,51.1685,50.9525,51.0182,11832.0
2022-05-23 13:00:00,54.29,54.38,54.21,54.22,8582.0,50.9994,51.084,50.9243,50.9337,8582.0
2022-05-23 13:05:00,54.24,54.31,54.2,54.3,7296.0,50.9525,51.0182,50.9149,51.0088,7296.0
2022-05-23 13:10:00,54.24,54.33,54.19,54.31,13456.0,50.9525,51.037,50.9055,51.0182,13456.0
2022-05-23 13:15:00,54.3,54.3,54.06,54.1,9750.0,51.0088,51.0088,50.7834,50.8209,9750.0
2022-05-23 13:20:00,54.06,54.13,53.91,54.13,15822.0,50.7834,50.8491,50.6425,50.8491,15822.0
2022-05-23 13:25:00,54.11,54.24,54.07,54.23,10272.0,50.8303,50.9525,50.7928,50.9431,10272.0
2022-05-23 13:30:00,54.19,54.3,54.07,54.24,9974.0,50.9055,51.0088,50.7928,50.9525,9974.0
2022-05-23 13:35:00,54.2,54.36,54.15,54.17,14456.0,50.9149,51.0652,50.8679,50.8867,14456.0
2022-05-23 13:40:00,54.15,54.21,54.03,54.15,11648.0,50.8679,50.9243,50.7552,50.8679,11648.0
2022-05-23 13:45:00,54.13,54.28,54.09,54.18,12886.0,50.8491,50.99,50.8116,50.8961,12886.0
2022-05-23 13:50:00,54.17,54.17,54.01,54.01,8878.0,50.8867,50.8867,50.7364,50.7364,8878.0
2022-05-23 13:55:00,54.04,54.08,53.99,54.08,15436.0,50.7646,50.8022,50.7176,50.8022,15436.0
2022-05-23 14:00:00,54.13,54.14,53.97,54.07,13646.0,50.8491,50.8585,50.6988,50.7928,13646.0
2022-05-23 14:05:00,54.07,54.08,53.96,54.0,6202.0,50.7928,50.8022,50.6894,50.727,6202.0
2022-05-23 14:10:00,53.98,54.13,53.98,54.06,12894.0,50.7082,50.8491,50.7082,50.7834,12894.0
2022-05-23 14:15:00,54.07,54.11,53.98,54.1,14838.0,50.7928,50.8303,50.7082,50.8209,14838.0
2022-05-23 14:20:00,54.13,54.22,54.09,54.09,13996.0,50.8491,50.9337,50.8116,50.8116,13996.0
2022-05-23 14:25:00,54.08,54.18,54.08,54.15,12800.0,50.8022,50.8961,50.8022,50.8679,12800.0
2022-05-23 14:30:00,54.12,54.19,54.07,54.13,7014.0,50.8397,50.9055,50.7928,50.8491,7014.0
2022-05-23 14:35:00,54.1,54.22,54.04,54.13,13780.0,50.8209,50.9337,50.7646,50.8491,13780.0
2022-05-23 14:40:00,54.13,54.27,54.09,54.25,10534.0,50.8491,50.9806,50.8116,50.9619,10534.0
2022-05-23 14:45:00,54.29,54.54,54.25,54.33,45920.0,50.9994,51.2343,50.9619,51.037,45920.0
2022-05-23 14:50:00,54.33,54.52,54.27,54.52,20488.0,51.037,51.2155,50.9806,51.2155,20488.0
2022-05-23 14:55:00,54.48,54.57,54.43,54.47,29502.0,51.1779,51.2625,51.1309,51.1685,29502.0
2022-05-23 15:00:00,54.46,54.55,54.44,54.52,14270.0,51.1591,51.2437,51.1403,51.2155,14270.0
2022-05-23 15:05:00,54.55,54.6,54.46,54.59,24394.0,51.2437,51.2906,51.1591,51.2812,24394.0
2022-05-23 15:10:00,54.6,54.63,54.42,54.54,24342.0,51.2906,51.3188,51.1216,51.2343,24342.0
2022-05-23 15:15:00,54.53,54.58,54.48,54.54,27356.0,51.2249,51.2719,51.1779,51.2343,27356.0
2022-05-23 15:20:00,54.53,54.56,54.21,54.32,28774.0,51.2249,51.2531,50.9243,51.0276,28774.0
2022-05-23 15:25:00,54.33,54.54,54.33,54.54,42168.0,51.037,51.2343,51.037,51.2343,42168.0
2022-05-23 15:30:00,54.51,54.55,54.42,54.51,25754.0,51.2061,51.2437,51.1216,51.2061,25754.0
2022-05-23 15:35:00,54.49,54.56,54.34,54.47,52696.0,51.1873,51.2531,51.0464,51.1685,52696.0
2022-05-23 15:40:00,54.47,54.49,54.01,54.06,54092.0,51.1685,51.1873,50.7364,50.7834,54092.0
2022-05-23 15:45:00,54.08,54.08,53.76,53.79,74216.0,50.8022,50.8022,50.5016,50.5297,74216.0
2022-05-23 15:50:00,53.8,53.96,53.74,53.77,102442.0,50.5391,50.6894,50.4828,50.5109,102442.0
2022-05-23 15:55:00,53.79,54.22,53.75,54.18,169248.0,50.5297,50.9337,50.4922,50.8961,169248.0
2022-05-24 09:30:00,52.75,53.18,52.17,52.38,79206.0,49.5528,49.9567,49.0079,49.2052,79206.0
2022-05-24 09:35:00,52.2,52.38,51.59,51.91,41046.0,49.0361,49.2052,48.4631,48.7637,41046.0
2022-05-24 09:40:00,51.89,52.13,51.38,51.69,48280.0,48.7449,48.9704,48.2658,48.557,48280.0
2022-05-24 09:45:00,51.68,52.47,51.6,52.12,51004.0,48.5476,49.2897,48.4725,48.961,51004.0
2022-05-24 09:50:00,52.14,52.41,52.02,52.23,35962.0,48.9797,49.2334,48.867,49.0643,35962.0
2022-05-24 09:55:00,52.18,52.54,52.18,52.31,33172.0,49.0173,49.3555,49.0173,49.1394,33172.0
2022-05-24 10:00:00,52.31,52.31,51.45,51.56,30104.0,49.1394,49.1394,48.3316,48.4349,30104.0
2022-05-24 10:05:00,51.63,51.77,51.41,51.65,47678.0,48.5007,48.6322,48.294,48.5194,47678.0
2022-05-24 10:10:00,51.7,52.01,51.5,51.63,39952.0,48.5664,48.8576,48.3785,48.5007,39952.0
2022-05-24 10:15:00,51.58,51.69,51.17,51.23,25912.0,48.4537,48.557,48.0685,48.1249,25912.0
2022-05-24 10:20:00,51.26,51.59,51.24,51.3,21504.0,48.1531,48.4631,48.1343,48.1907,21504.0
2022-05-24 10:25:00,51.24,51.44,51.14,51.44,44780.0,48.1343,48.3222,48.0404,48.3222,44780.0
2022-05-24 10:30:00,51.4,51.6,51.31,51.41,37966.0,48.2846,48.4725,48.2001,48.294,37966.0
2022-05-24 10:35:00,51.37,51.63,51.27,51.63,85242.0,48.2564,48.5007,48.1625,48.5007,85242.0
2022-05-24 10:40:00,51.56,51.6,51.29,51.49,45876.0,48.4349,48.4725,48.1813,48.3691,45876.0
2022-05-24 10:45:00,51.54,51.59,51.16,51.16,24168.0,48.4161,48.4631,48.0591,48.0591,24168.0
2022-05-24 10:50:00,51.18,51.21,51.02,51.02,26186.0,48.0779,48.1061,47.9276,47.9276,26186.0
2022-05-24 10:55:00,51.01,51.29,50.98,51.29,15480.0,47.9182,48.1813,47.8901,48.1813,15480.0
2022-05-24 11:00:00,51.26,51.53,51.18,51.29,37808.0,48.1531,48.4067,48.0779,48.1813,37808.0
2022-05-24 11:05:00,51.3,51.34,51.21,51.23,32272.0,48.1907,48.2282,48.1061,48.1249,32272.0
2022-05-24 11:10:00,51.23,51.23,50.93,51.01,36486.0,48.1249,48.1249,47.8431,47.9182,36486.0
2022-05-24 11:15:00,50.99,51.14,50.79,50.85,109542.0,47.8994,48.0404,47.7116,47.7679,109542.0
2022-05-24 11:20:00,50.87,51.19,50.84,51.17,42648.0,47.7867,48.0873,47.7585,48.0685,42648.0
2022-05-24 11:25:00,51.16,51.35,51.16,51.35,33260.0,48.0591,48.2376,48.0591,48.2376,33260.0
2022-05-24 11:30:00,51.45,51.57,51.04,51.17,39240.0,48.3316,48.4443,47.9464,48.0685,39240.0
2022-05-24 11:35:00,51.13,51.15,50.95,51.01,31580.0,48.031,48.0497,47.8619,47.9182,31580.0
2022-05-24 11:40:00,51.06,51.23,50.99,51.22,52218.0,47.9652,48.1249,47.8994,48.1155,52218.0
2022-05-24 11:45:00,51.18,51.97,51.15,51.88,35988.0,48.0779,48.82,48.0497,48.7355,35988.0
2022-05-24 11:50:00,51.85,52.1,51.74,52.04,18384.0,48.7073,48.9422,48.604,48.8858,18384.0
2022-05-24 11:55:00,52.05,52.12,51.79,51.79,14538.0,48.8952,48.961,48.651,48.651,14538.0
2022-05-24 12:00:00,51.76,52.06,51.76,52.06,27950.0,48.6228,48.9046,48.6228,48.9046,27950.0
2022-05-24 12:05:00,52.04,52.35,52.02,52.35,6982.0,48.8858,49.177,48.867,49.177,6982.0
2022-05-24 12:10:00,52.37,52.38,52.12,52.19,29298.0,49.1958,49.2052,48.961,49.0267,29298.0
2022-05-24 12:15:00,52.22,52.33,51.98,52.02,22080.0,49.0549,49.1582,48.8294,48.867,22080.0
2022-05-24 12:20:00,51.92,51.99,51.77,51.83,32540.0,48.7731,48.8388,48.6322,48.6885,32540.0
2022-05-24 12:25:00,51.86,51.86,51.6,51.65,28804.0,48.7167,48.7167,48.4725,48.5194,28804.0
2022-05-24 12:30:00,51.65,51.88,51.59,51.59,13876.0,48.5194,48.7355,48.4631,48.4631,13876.0
2022-05-24 12:35:00,51.62,51.68,51.41,51.49,15508.0,48.4913,48.5476,48.294,48.3691,15508.0
2022-05-24 12:40:00,51.57,51.57,51.27,51.27,8096.0,48.4443,48.4443,48.1625,48.1625,8096.0
2022-05-24 12:45:00,51.3,51.49,51.28,51.42,10118.0,48.1907,48.3691,48.1719,48.3034,10118.0
2022-05-24 12:50:00,51.46,51.46,51.1,51.26,31680.0,48.341,48.341,48.0028,48.1531,31680.0
2022-05-24 12:55:00,51.21,51.46,51.13,51.31,10814.0,48.1061,48.341,48.031,48.2001,10814.0
2022-05-24 13:00:00,51.24,51.27,50.96,50.96,15206.0,48.1343,48.1625,47.8713,47.8713,15206.0
2022-05-24 13:05:00,50.95,51.15,50.94,51.15,16232.0,47.8619,48.0497,47.8525,48.0497,16232.0
2022-05-24 13:10:00,51.13,51.25,51.08,51.23,13886.0,48.031,48.1437,47.984,48.1249,13886.0
2022-05-24 13:15:00,51.16,51.35,51.16,51.24,10530.0,48.0591,48.2376,48.0591,48.1343,10530.0
2022-05-24 13:20:00,51.24,51.26,50.95,51.08,6794.0,48.1343,48.1531,47.8619,47.984,6794.0
2022-05-24 13:25:00,51.02,51.2,50.96,51.06,13366.0,47.9276,48.0967,47.8713,47.9652,13366.0
2022-05-24 13:30:00,51.04,51.08,50.94,51.03,7260.0,47.9464,47.984,47.8525,47.937,7260.0
2022-05-24 13:35:00,51.04,51.2,50.94,51.18,15238.0,47.9464,48.0967,47.8525,48.0779,15238.0
2022-05-24 13:40:00,51.27,51.39,51.19,51.27,12250.0,48.1625,48.2752,48.0873,48.1625,12250.0
2022-05-24 13:45:00,51.31,51.43,51.21,51.29,17388.0,48.2001,48.3128,48.1061,48.1813,17388.0
2022-05-24 13:50:00,51.25,51.38,51.2,51.24,20076.0,48.1437,48.2658,48.0967,48.1343,20076.0
2022-05-24 13:55:00,51.24,51.38,51.15,51.16,25390.0,48.1343,48.2658,48.0497,48.0591,25390.0
2022-05-24 14:00:00,51.16,51.22,51.01,51.06,12888.0,48.0591,48.1155,47.9182,47.9652,12888.0
2022-05-24 14:05:00,51.02,51.45,51.02,51.32,38862.0,47.9276,48.3316,47.9276,48.2094,38862.0
2022-05-24 14:10:00,51.31,51.63,51.31,51.42,24946.0,48.2001,48.5007,48.2001,48.3034,24946.0
2022-05-24 14:15:00,51.4,51.47,51.32,51.34,15348.0,48.2846,48.3504,48.2094,48.2282,15348.0
2022-05-24 14:20:00,51.36,51.69,51.27,51.64,16940.0,48.247,48.557,48.1625,48.51,16940.0
2022-05-24 14:25:00,51.7,51.75,51.54,51.54,14170.0,48.5664,48.6134,48.4161,48.4161,14170.0
2022-05-24 14:30:00,51.53,51.97,51.51,51.97,116234.0,48.4067,48.82,48.3879,48.82,116234.0
2022-05-24 14:35:00,51.97,52.04,51.88,51.94,51142.0,48.82,48.8858,48.7355,48.7919,51142.0
2022-05-24 14:40:00,51.94,52.01,51.73,51.9,70600.0,48.7919,48.8576,48.5946,48.7543,70600.0
2022-05-24 14:45:00,51.86,51.89,51.6,51.66,17200.0,48.7167,48.7449,48.4725,48.5288,17200.0
2022-05-24 14:50:00,51.62,51.89,51.58,51.81,18946.0,48.4913,48.7449,48.4537,48.6697,18946.0
2022-05-24 14:55:00,51.78,52.06,51.74,52.01,61644.0,48.6416,48.9046,48.604,48.8576,61644.0
2022-05-24 15:00:00,52.01,52.38,52.0,52.27,84064.0,48.8576,49.2052,48.8482,49.1019,84064.0
2022-05-24 15:05:00,52.26,52.51,52.2,52.25,38888.0,49.0925,49.3273,49.0361,49.0831,38888.0
2022-05-24 15:10:00,52.27,52.55,52.27,52.35,41284.0,49.1019,49.3649,49.1019,49.177,41284.0
2022-05-24 15:15:00,52.38,52.44,52.17,52.18,21774.0,49.2052,49.2616,49.0079,49.0173,21774.0
2022-05-24 15:20:00,52.12,52.35,52.01,52.32,22738.0,48.961,49.177,48.8576,49.1488,22738.0
2022-05-24 15:25:00,52.26,52.37,52.18,52.34,25898.0,49.0925,49.1958,49.0173,49.1676,25898.0
2022-05-24 15:30:00,52.35,52.55,52.29,52.51,47420.0,49.177,49.3649,49.1207,49.3273,47420.0
2022-05-24 15:35:00,52.51,52.89,52.51,52.79,34200.0,49.3273,49.6843,49.3273,49.5903,34200.0
2022-05-24 15:40:00,52.77,53.02,52.73,52.97,89888.0,49.5716,49.8064,49.534,49.7594,89888.0
2022-05-24 15:45:00,52.95,53.12,52.89,52.98,110750.0,49.7406,49.9003,49.6843,49.7688,110750.0
2022-05-24 15:50:00,52.97,53.0,52.41,52.43,97196.0,49.7594,49.7876,49.2334,49.2522,97196.0
2022-05-24 15:55:00,52.45,52.81,52.35,52.79,266492.0,49.271,49.6091,49.177,49.5903,266492.0
2022-05-25 09:30:00,51.68,53.14,51.27,52.82,83088.0,48.5476,49.9191,48.1625,49.6185,83088.0
2022-05-25 09:35:00,52.85,53.07,52.6,52.88,49000.0,49.6467,49.8534,49.4119,49.6749,49000.0
2022-05-25 09:40:00,52.78,53.21,52.67,53.21,39528.0,49.581,49.9849,49.4776,49.9849,39528.0
2022-05-25 09:45:00,53.27,53.43,52.71,52.83,37442.0,50.0413,50.1916,49.5152,49.6279,37442.0
2022-05-25 09:50:00,52.9,53.57,52.9,53.46,32892.0,49.6937,50.3231,49.6937,50.2197,32892.0
2022-05-25 09:55:00,53.4,53.5,52.99,53.45,54594.0,50.1634,50.2573,49.7782,50.2103,54594.0
2022-05-25 10:00:00,53.45,53.97,53.21,53.97,48236.0,50.2103,50.6988,49.9849,50.6988,48236.0
2022-05-25 10:05:00,53.88,54.27,53.79,53.95,79074.0,50.6143,50.9806,50.5297,50.68,79074.0
2022-05-25 10:10:00,53.98,54.79,53.97,54.71,42812.0,50.7082,51.4691,50.6988,51.394,42812.0
2022-05-25 10:15:00,54.72,55.18,54.63,55.04,61872.0,51.4034,51.8355,51.3188,51.704,61872.0
2022-05-25 10:20:00,55.04,55.74,54.96,55.74,99332.0,51.704,52.3615,51.6288,52.3615,99332.0
2022-05-25 10:25:00,55.77,56.35,55.74,56.3,110564.0,52.3897,52.9346,52.3615,52.8876,110564.0
2022-05-25 10:30:00,56.3,56.58,56.06,56.3,89574.0,52.8876,53.1506,52.6621,52.8876,89574.0
2022-05-25 10:35:00,56.3,56.82,56.2,56.67,68586.0,52.8876,53.3761,52.7937,53.2352,68586.0
2022-05-25 10:40:00,56.74,56.99,56.62,56.77,96166.0,53.3009,53.5358,53.1882,53.3291,96166.0
2022-05-25 10:45:00,56.75,57.05,56.63,56.93,121524.0,53.3103,53.5921,53.1976,53.4794,121524.0
2022-05-25 10:50:00,56.85,57.21,56.85,57.11,55536.0,53.4043,53.7424,53.4043,53.6485,55536.0
2022-05-25 10:55:00,57.21,57.37,56.9,57.15,66144.0,53.7424,53.8927,53.4512,53.6861,66144.0
2022-05-25 11:00:00,57.19,57.43,57.0,57.04,44602.0,53.7237,53.9491,53.5452,53.5828,44602.0
2022-05-25 11:05:00,57.06,58.01,57.06,57.9,88860.0,53.6015,54.494,53.6015,54.3906,88860.0
2022-05-25 11:10:00,57.89,58.58,57.85,58.54,248362.0,54.3812,55.0294,54.3437,54.9918,248362.0
2022-05-25 11:15:00,58.52,59.02,58.42,58.73,219808.0,54.973,55.4427,54.8791,55.1703,219808.0
2022-05-25 11:20:00,58.74,58.79,57.71,58.79,220388.0,55.1797,55.2267,54.2121,55.2267,220388.0
2022-05-25 11:25:00,58.79,59.23,58.74,59.09,173020.0,55.2267,55.64,55.1797,55.5085,173020.0
2022-05-25 11:30:00,59.09,59.5,58.96,59.06,218414.0,55.5085,55.8936,55.3864,55.4803,218414.0
2022-05-25 11:35:00,59.09,59.1,58.46,58.74,163556.0,55.5085,55.5179,54.9167,55.1797,163556.0
2022-05-25 11:40:00,58.69,59.0,58.51,58.84,127788.0,55.1327,55.424,54.9637,55.2737,127788.0
2022-05-25 11:45:00,58.78,59.12,58.52,58.88,105682.0,55.2173,55.5367,54.973,55.3112,105682.0
2022-05-25 11:50:00,58.88,58.88,58.23,58.49,75580.0,55.3112,55.3112,54.7006,54.9449,75580.0
2022-05-25 11:55:00,58.49,58.52,58.0,58.22,49412.0,54.9449,54.973,54.4846,54.6912,49412.0
2022-05-25 12:00:00,58.26,58.33,58.02,58.24,108944.0,54.7288,54.7946,54.5034,54.71,108944.0
2022-05-25 12:05:00,58.24,58.62,58.09,58.15,75146.0,54.71,55.067,54.5691,54.6255,75146.0
2022-05-25 12:10:00,58.13,58.2,58.1,58.15,29304.0,54.6067,54.6724,54.5785,54.6255,29304.0
2022-05-25 12:15:00,58.17,58.81,58.16,58.81,87040.0,54.6443,55.2455,54.6349,55.2455,87040.0
2022-05-25 12:20:00,58.75,58.76,58.35,58.36,83302.0,55.1891,55.1985,54.8134,54.8227,83302.0
2022-05-25 12:25:00,58.31,58.35,57.72,58.02,63666.0,54.7758,54.8134,54.2215,54.5034,63666.0
2022-05-25 12:30:00,58.03,58.58,58.03,58.37,90648.0,54.5127,55.0294,54.5127,54.8321,90648.0
2022-05-25 12:35:00,58.35,58.35,57.79,57.79,53718.0,54.8134,54.8134,54.2873,54.2873,53718.0
2022-05-25 12:40:00,57.68,58.01,57.63,58.0,44732.0,54.184,54.494,54.137,54.4846,44732.0
2022-05-25 12:45:00,57.97,58.12,57.73,57.97,44930.0,54.4564,54.5973,54.2309,54.4564,44930.0
2022-05-25 12:50:00,57.96,57.99,57.74,57.77,30544.0,54.447,54.4752,54.2403,54.2685,30544.0
2022-05-25 12:55:00,57.79,58.17,57.69,58.04,60066.0,54.2873,54.6443,54.1934,54.5221,60066.0
2022-05-25 13:00:00,58.04,58.19,57.99,58.12,60738.0,54.5221,54.663,54.4752,54.5973,60738.0
2022-05-25 13:05:00,58.13,58.16,58.07,58.16,43246.0,54.6067,54.6349,54.5503,54.6349,43246.0
2022-05-25 13:10:00,58.19,58.19,57.73,57.75,34154.0,54.663,54.663,54.2309,54.2497,34154.0
2022-05-25 13:15:00,57.7,57.85,57.59,57.59,31816.0,54.2027,54.3437,54.0994,54.0994,31816.0
2022-05-25 13:20:00,57.59,57.72,57.21,57.21,54804.0,54.0994,54.2215,53.7424,53.7424,54804.0
2022-05-25 13:25:00,57.21,57.44,57.2,57.44,39232.0,53.7424,53.9585,53.7331,53.9585,39232.0
2022-05-25 13:30:00,57.43,57.52,57.38,57.46,24632.0,53.9491,54.0337,53.9021,53.9773,24632.0
2022-05-25 13:35:00,57.46,57.52,57.31,57.46,68070.0,53.9773,54.0337,53.8364,53.9773,68070.0
2022-05-25 13:40:00,57.46,57.53,57.26,57.33,46346.0,53.9773,54.0431,53.7894,53.8552,46346.0
2022-05-25 13:45:00,57.33,57.42,57.08,57.41,100128.0,53.8552,53.9397,53.6203,53.9303,100128.0
2022-05-25 13:50:00,57.4,57.49,57.29,57.46,103550.0,53.9209,54.0055,53.8176,53.9773,103550.0
2022-05-25 13:55:00,57.48,57.48,57.07,57.12,59622.0,53.9961,53.9961,53.6109,53.6579,59622.0
2022-05-25 14:00:00,57.09,57.55,56.91,57.3,61596.0,53.6297,54.0618,53.4606,53.827,61596.0
2022-05-25 14:05:00,57.3,57.34,56.3,56.65,45036.0,53.827,53.8646,52.8876,53.2164,45036.0
2022-05-25 14:10:00,56.71,57.01,56.66,56.88,43456.0,53.2728,53.5546,53.2258,53.4324,43456.0
2022-05-25 14:15:00,56.93,57.39,56.89,57.09,47056.0,53.4794,53.9115,53.4418,53.6297,47056.0
2022-05-25 14:20:00,57.13,57.54,57.07,57.51,25432.0,53.6673,54.0524,53.6109,54.0243,25432.0
2022-05-25 14:25:00,57.52,57.67,57.38,57.45,36630.0,54.0337,54.1746,53.9021,53.9679,36630.0
2022-05-25 14:30:00,57.46,57.57,57.37,57.55,53366.0,53.9773,54.0806,53.8927,54.0618,53366.0
2022-05-25 14:35:00,57.52,57.77,57.52,57.59,29692.0,54.0337,54.2685,54.0337,54.0994,29692.0
2022-05-25 14:40:00,57.63,57.99,57.63,57.91,83130.0,54.137,54.4752,54.137,54.4,83130.0
2022-05-25 14:45:00,57.93,58.07,57.88,57.96,50322.0,54.4188,54.5503,54.3718,54.447,50322.0
2022-05-25 14:50:00,57.98,58.04,57.66,57.83,53528.0,54.4658,54.5221,54.1652,54.3249,53528.0
2022-05-25 14:55:00,57.85,57.92,57.77,57.79,35102.0,54.3437,54.4094,54.2685,54.2873,35102.0
2022-05-25 15:00:00,57.84,58.1,57.76,58.1,71966.0,54.3343,54.5785,54.2591,54.5785,71966.0
2022-05-25 15:05:00,58.06,58.25,58.06,58.09,62362.0,54.5409,54.7194,54.5409,54.5691,62362.0
2022-05-25 15:10:00,58.11,58.23,58.1,58.16,40522.0,54.5879,54.7006,54.5785,54.6349,40522.0
2022-05-25 15:15:00,58.17,58.19,57.98,58.05,75634.0,54.6443,54.663,54.4658,54.5315,75634.0
2022-05-25 15:20:00,58.04,58.19,57.88,57.96,73612.0,54.5221,54.663,54.3718,54.447,73612.0
2022-05-25 15:25:00,57.92,58.02,57.41,57.45,127810.0,54.4094,54.5034,53.9303,53.9679,127810.0
2022-05-25 15:30:00,57.46,57.69,57.43,57.58,139496.0,53.9773,54.1934,53.9491,54.09,139496.0
2022-05-25 15:35:00,57.58,57.64,57.31,57.34,83376.0,54.09,54.1464,53.8364,53.8646,83376.0
2022-05-25 15:40:00,57.35,57.35,57.06,57.15,97358.0,53.874,53.874,53.6015,53.6861,97358.0
2022-05-25 15:45:00,57.13,57.3,56.99,57.28,153908.0,53.6673,53.827,53.5358,53.8082,153908.0
2022-05-25 15:50:00,57.25,57.33,57.02,57.26,132468.0,53.78,53.8552,53.564,53.7894,132468.0
2022-05-25 15:55:00,57.24,57.6,57.22,57.34,363502.0,53.7706,54.1088,53.7518,53.8646,363502.0
2022-05-26 09:30:00,62.94,63.75,62.3,63.59,287646.0,59.1251,59.8861,58.5239,59.7357,287646.0
2022-05-26 09:35:00,63.59,64.23,62.85,63.6,223124.0,59.7357,60.337,59.0406,59.7451,223124.0
2022-05-26 09:40:00,63.78,64.94,63.52,64.88,285986.0,59.9142,61.0039,59.67,60.9476,285986.0
2022-05-26 09:45:00,64.7,65.44,63.83,65.28,226996.0,60.7785,61.4736,59.9612,61.3233,226996.0
2022-05-26 09:50:00,65.28,66.99,65.24,65.96,235444.0,61.3233,62.9297,61.2857,61.9621,235444.0
2022-05-26 09:55:00,65.89,66.31,64.6,65.33,370934.0,61.8963,62.2909,60.6845,61.3703,370934.0
2022-05-26 10:00:00,65.38,65.86,65.08,65.73,242862.0,61.4173,61.8682,61.1354,61.746,242862.0
2022-05-26 10:05:00,65.82,65.91,65.41,65.47,143806.0,61.8306,61.9151,61.4454,61.5018,143806.0
2022-05-26 10:10:00,65.53,65.76,65.41,65.52,152822.0,61.5582,61.7742,61.4454,61.5488,152822.0
2022-05-26 10:15:00,65.58,65.95,65.39,65.71,143848.0,61.6051,61.9527,61.4266,61.7273,143848.0
2022-05-26 10:20:00,65.64,65.98,65.35,65.77,198878.0,61.6615,61.9809,61.3891,61.7836,198878.0
2022-05-26 10:25:00,65.69,65.73,63.97,64.12,173746.0,61.7085,61.746,60.0927,60.2336,173746.0
2022-05-26 10:30:00,64.02,64.25,63.34,63.42,110520.0,60.1397,60.3557,59.5009,59.5761,110520.0
2022-05-26 10:35:00,63.35,63.42,62.58,62.93,190540.0,59.5103,59.5761,58.787,59.1158,190540.0
2022-05-26 10:40:00,62.93,63.72,62.76,63.6,115270.0,59.1158,59.8579,58.9561,59.7451,115270.0
2022-05-26 10:45:00,63.57,64.28,63.53,63.98,102392.0,59.717,60.3839,59.6794,60.1021,102392.0
2022-05-26 10:50:00,63.96,64.08,63.64,63.85,189870.0,60.0833,60.196,59.7827,59.98,189870.0
2022-05-26 10:55:00,63.8,63.99,63.39,63.9,81106.0,59.933,60.1115,59.5479,60.027,81106.0
2022-05-26 11:00:00,63.9,64.82,63.84,64.64,108740.0,60.027,60.8912,59.9706,60.7221,108740.0
2022-05-26 11:05:00,64.61,64.7,63.92,63.95,81928.0,60.6939,60.7785,60.0457,60.0739,81928.0
2022-05-26 11:10:00,64.02,64.18,63.85,63.98,84554.0,60.1397,60.29,59.98,60.1021,84554.0
2022-05-26 11:15:00,63.93,64.28,63.88,63.99,74380.0,60.0551,60.3839,60.0082,60.1115,74380.0
2022-05-26 11:20:00,63.99,64.36,63.92,64.14,63222.0,60.1115,60.4591,60.0457,60.2524,63222.0
2022-05-26 11:25:00,64.14,64.29,63.95,64.24,78856.0,60.2524,60.3933,60.0739,60.3464,78856.0
2022-05-26 11:30:00,64.24,64.58,64.01,64.08,70482.0,60.3464,60.6657,60.1303,60.196,70482.0
2022-05-26 11:35:00,64.08,64.38,63.91,64.3,72134.0,60.196,60.4779,60.0364,60.4027,72134.0
2022-05-26 11:40:00,64.31,64.41,64.02,64.3,69878.0,60.4121,60.506,60.1397,60.4027,69878.0
2022-05-26 11:45:00,64.33,64.42,64.19,64.39,44618.0,60.4309,60.5154,60.2994,60.4873,44618.0
2022-05-26 11:50:00,64.31,64.35,64.13,64.29,33418.0,60.4121,60.4497,60.243,60.3933,33418.0
2022-05-26 11:55:00,64.31,64.89,64.27,64.81,66452.0,60.4121,60.957,60.3745,60.8818,66452.0
2022-05-26 12:00:00,64.77,64.97,64.42,64.68,78580.0,60.8442,61.0321,60.5154,60.7597,78580.0
2022-05-26 12:05:00,64.65,65.01,64.64,64.95,114758.0,60.7315,61.0697,60.7221,61.0133,114758.0
2022-05-26 12:10:00,64.95,65.07,64.57,64.7,92688.0,61.0133,61.126,60.6563,60.7785,92688.0
2022-05-26 12:15:00,64.64,64.66,64.32,64.51,25074.0,60.7221,60.7409,60.4215,60.6,25074.0
2022-05-26 12:20:00,64.49,64.95,64.35,64.95,49066.0,60.5812,61.0133,60.4497,61.0133,49066.0
2022-05-26 12:25:00,64.95,65.05,64.79,64.96,49548.0,61.0133,61.1073,60.863,61.0227,49548.0
2022-05-26 12:30:00,64.94,65.22,64.92,64.98,29956.0,61.0039,61.267,60.9851,61.0415,29956.0
2022-05-26 12:35:00,64.96,65.3,64.89,65.13,34472.0,61.0227,61.3421,60.957,61.1824,34472.0
2022-05-26 12:40:00,65.12,65.25,65.02,65.08,31346.0,61.173,61.2951,61.0791,61.1354,31346.0
2022-05-26 12:45:00,65.04,65.38,65.04,65.36,33014.0,61.0979,61.4173,61.0979,61.3985,33014.0
2022-05-26 12:50:00,65.36,65.44,65.2,65.32,58058.0,61.3985,61.4736,61.2482,61.3609,58058.0
2022-05-26 12:55:00,65.35,65.43,65.21,65.3,36054.0,61.3891,61.4642,61.2576,61.3421,36054.0
2022-05-26 13:00:00,65.29,65.51,65.26,65.42,37490.0,61.3327,61.5394,61.3045,61.4548,37490.0
2022-05-26 13:05:00,65.47,65.69,65.42,65.66,60120.0,61.5018,61.7085,61.4548,61.6803,60120.0
2022-05-26 13:10:00,65.67,65.71,65.28,65.28,41606.0,61.6897,61.7273,61.3233,61.3233,41606.0
2022-05-26 13:15:00,65.23,65.27,64.97,65.04,41922.0,61.2763,61.3139,61.0321,61.0979,41922.0
2022-05-26 13:20:00,65.05,65.19,64.81,64.86,66844.0,61.1073,61.2388,60.8818,60.9288,66844.0
2022-05-26 13:25:00,64.89,65.04,64.82,64.82,58076.0,60.957,61.0979,60.8912,60.8912,58076.0
2022-05-26 13:30:00,64.88,64.98,64.63,64.97,35556.0,60.9476,61.0415,60.7127,61.0321,35556.0
2022-05-26 13:35:00,64.97,65.42,64.95,65.37,46714.0,61.0321,61.4548,61.0133,61.4079,46714.0
2022-05-26 13:40:00,65.36,65.53,65.27,65.35,50812.0,61.3985,61.5582,61.3139,61.3891,50812.0
2022-05-26 13:45:00,65.29,65.33,65.01,65.08,38620.0,61.3327,61.3703,61.0697,61.1354,38620.0
2022-05-26 13:50:00,65.05,65.11,64.94,65.08,39610.0,61.1073,61.1636,61.0039,61.1354,39610.0
2022-05-26 13:55:00,64.97,65.25,64.95,65.22,58256.0,61.0321,61.2951,61.0133,61.267,58256.0
2022-05-26 14:00:00,65.15,65.45,65.15,65.35,49802.0,61.2012,61.483,61.2012,61.3891,49802.0
2022-05-26 14:05:00,65.22,65.33,65.05,65.19,27488.0,61.267,61.3703,61.1073,61.2388,27488.0
2022-05-26 14:10:00,65.19,65.41,65.14,65.35,38578.0,61.2388,61.4454,61.1918,61.3891,38578.0
2022-05-26 14:15:00,65.37,65.42,65.29,65.34,24210.0,61.4079,61.4548,61.3327,61.3797,24210.0
2022-05-26 14:20:00,65.35,65.37,65.22,65.35,51068.0,61.3891,61.4079,61.267,61.3891,51068.0
2022-05-26 14:25:00,65.37,65.41,65.21,65.39,50664.0,61.4079,61.4454,61.2576,61.4266,50664.0
2022-05-26 14:30:00,65.42,65.48,65.07,65.07,79160.0,61.4548,61.5112,61.126,61.126,79160.0
2022-05-26 14:35:00,65.12,65.13,64.72,64.85,49706.0,61.173,61.1824,60.7973,60.9194,49706.0
2022-05-26 14:40:00,64.81,64.81,64.25,64.5,32574.0,60.8818,60.8818,60.3557,60.5906,32574.0
2022-05-26 14:45:00,64.53,64.76,64.5,64.76,44274.0,60.6188,60.8348,60.5906,60.8348,44274.0
2022-05-26 14:50:00,64.82,64.89,64.6,64.6,22608.0,60.8912,60.957,60.6845,60.6845,22608.0
2022-05-26 14:55:00,64.54,64.66,64.51,64.63,26334.0,60.6282,60.7409,60.6,60.7127,26334.0
2022-05-26 15:00:00,64.6,64.62,64.36,64.43,44970.0,60.6845,60.7033,60.4591,60.5248,44970.0
2022-05-26 15:05:00,64.46,64.7,64.41,64.67,36680.0,60.553,60.7785,60.506,60.7503,36680.0
2022-05-26 15:10:00,64.66,64.66,64.27,64.49,62856.0,60.7409,60.7409,60.3745,60.5812,62856.0
2022-05-26 15:15:00,64.46,64.64,64.34,64.53,50792.0,60.553,60.7221,60.4403,60.6188,50792.0
2022-05-26 15:20:00,64.53,64.58,64.42,64.58,29718.0,60.6188,60.6657,60.5154,60.6657,29718.0
2022-05-26 15:25:00,64.6,64.66,64.45,64.57,53148.0,60.6845,60.7409,60.5436,60.6563,53148.0
2022-05-26 15:30:00,64.53,64.77,64.48,64.51,59322.0,60.6188,60.8442,60.5718,60.6,59322.0
2022-05-26 15:35:00,64.54,64.75,64.51,64.73,63990.0,60.6282,60.8254,60.6,60.8067,63990.0
2022-05-26 15:40:00,64.72,64.77,64.51,64.59,57682.0,60.7973,60.8442,60.6,60.6751,57682.0
2022-05-26 15:45:00,64.62,65.05,64.61,65.0,130984.0,60.7033,61.1073,60.6939,61.0603,130984.0
2022-05-26 15:50:00,65.0,65.01,64.76,64.86,226498.0,61.0603,61.0697,60.8348,60.9288,226498.0
2022-05-26 15:55:00,64.86,65.0,64.82,65.0,346422.0,60.9288,61.0603,60.8912,61.0603,346422.0
2022-05-27 09:30:00,64.92,66.72,64.76,65.83,72738.0,60.9851,62.676,60.8348,61.84,72738.0
2022-05-27 09:35:00,65.76,65.97,65.13,65.32,32822.0,61.7742,61.9715,61.1824,61.3609,32822.0
2022-05-27 09:40:00,65.26,65.58,65.1,65.11,33806.0,61.3045,61.6051,61.1542,61.1636,33806.0
2022-05-27 09:45:00,65.21,65.83,65.15,65.75,51264.0,61.2576,61.84,61.2012,61.7648,51264.0
2022-05-27 09:50:00,65.72,66.01,65.36,65.5,34440.0,61.7366,62.0091,61.3985,61.53,34440.0
2022-05-27 09:55:00,65.44,65.79,65.33,65.54,26170.0,61.4736,61.8024,61.3703,61.5676,26170.0
2022-05-27 10:00:00,65.53,65.53,64.73,64.73,16890.0,61.5582,61.5582,60.8067,60.8067,16890.0
2022-05-27 10:05:00,64.69,65.39,64.67,65.17,47668.0,60.7691,61.4266,60.7503,61.22,47668.0
2022-05-27 10:10:00,65.33,65.33,64.86,65.03,29794.0,61.3703,61.3703,60.9288,61.0885,29794.0
2022-05-27 10:15:00,64.91,65.35,64.91,65.16,45994.0,60.9757,61.3891,60.9757,61.2106,45994.0
2022-05-27 10:20:00,65.13,65.32,65.13,65.16,24776.0,61.1824,61.3609,61.1824,61.2106,24776.0
2022-05-27 10:25:00,65.16,65.16,64.08,64.14,90186.0,61.2106,61.2106,60.196,60.2524,90186.0
2022-05-27 10:30:00,64.14,64.15,63.74,64.01,50736.0,60.2524,60.2618,59.8767,60.1303,50736.0
2022-05-27 10:35:00,64.05,64.57,63.99,64.57,45040.0,60.1679,60.6563,60.1115,60.6563,45040.0
2022-05-27 10:40:00,64.57,64.7,64.3,64.59,61748.0,60.6563,60.7785,60.4027,60.6751,61748.0
2022-05-27 10:45:00,64.63,64.63,63.59,63.74,38708.0,60.7127,60.7127,59.7357,59.8767,38708.0
2022-05-27 10:50:00,63.76,63.87,63.24,63.87,48118.0,59.8954,59.9988,59.407,59.9988,48118.0
2022-05-27 10:55:00,63.91,63.91,63.33,63.51,44400.0,60.0364,60.0364,59.4915,59.6606,44400.0
2022-05-27 11:00:00,63.54,63.66,63.13,63.4,38918.0,59.6888,59.8015,59.3036,59.5573,38918.0
2022-05-27 11:05:00,63.46,63.58,63.27,63.41,37188.0,59.6136,59.7264,59.4351,59.5667,37188.0
2022-05-27 11:10:00,63.44,63.44,63.05,63.25,33334.0,59.5948,59.5948,59.2285,59.4164,33334.0
2022-05-27 11:15:00,63.24,63.7,63.23,63.65,18208.0,59.407,59.8391,59.3976,59.7921,18208.0
2022-05-27 11:20:00,63.67,63.67,63.43,63.44,19168.0,59.8109,59.8109,59.5854,59.5948,19168.0
2022-05-27 11:25:00,63.42,63.65,63.14,63.56,34526.0,59.5761,59.7921,59.313,59.7076,34526.0
2022-05-27 11:30:00,63.6,64.11,63.58,63.98,36112.0,59.7451,60.2242,59.7264,60.1021,36112.0
2022-05-27 11:35:00,63.98,64.33,63.98,64.33,21846.0,60.1021,60.4309,60.1021,60.4309,21846.0
2022-05-27 11:40:00,64.34,64.44,64.08,64.28,24972.0,60.4403,60.5342,60.196,60.3839,24972.0
2022-05-27 11:45:00,64.33,64.83,64.33,64.77,20566.0,60.4309,60.9006,60.4309,60.8442,20566.0
2022-05-27 11:50:00,64.83,64.91,64.64,64.9,26994.0,60.9006,60.9757,60.7221,60.9663,26994.0
2022-05-27 11:55:00,64.96,65.04,64.77,64.92,7804.0,61.0227,61.0979,60.8442,60.9851,7804.0
2022-05-27 12:00:00,64.9,65.14,64.86,64.92,19156.0,60.9663,61.1918,60.9288,60.9851,19156.0
2022-05-27 12:05:00,64.92,65.13,64.91,65.13,14734.0,60.9851,61.1824,60.9757,61.1824,14734.0
2022-05-27 12:10:00,65.08,65.12,64.89,65.07,28258.0,61.1354,61.173,60.957,61.126,28258.0
2022-05-27 12:15:00,65.03,65.17,64.94,65.17,21912.0,61.0885,61.22,61.0039,61.22,21912.0
2022-05-27 12:20:00,65.22,65.44,65.21,65.3,72822.0,61.267,61.4736,61.2576,61.3421,72822.0
2022-05-27 12:25:00,65.31,65.41,65.25,65.29,16762.0,61.3515,61.4454,61.2951,61.3327,16762.0
2022-05-27 12:30:00,65.24,65.35,65.06,65.1,29226.0,61.2857,61.3891,61.1167,61.1542,29226.0
2022-05-27 12:35:00,65.03,65.14,64.86,65.1,33438.0,61.0885,61.1918,60.9288,61.1542,33438.0
2022-05-27 12:40:00,65.1,65.24,64.97,64.98,15438.0,61.1542,61.2857,61.0321,61.0415,15438.0
2022-05-27 12:45:00,64.99,64.99,64.37,64.38,13018.0,61.0509,61.0509,60.4685,60.4779,13018.0
2022-05-27 12:50:00,64.36,64.75,64.3,64.75,10974.0,60.4591,60.8254,60.4027,60.8254,10974.0
2022-05-27 12:55:00,64.78,64.89,64.64,64.88,22030.0,60.8536,60.957,60.7221,60.9476,22030.0
2022-05-27 13:00:00,64.89,65.14,64.83,65.07,15834.0,60.957,61.1918,60.9006,61.126,15834.0
2022-05-27 13:05:00,65.1,65.1,64.86,65.06,5062.0,61.1542,61.1542,60.9288,61.1167,5062.0
2022-05-27 13:10:00,65.1,65.11,64.89,64.92,18332.0,61.1542,61.1636,60.957,60.9851,18332.0
2022-05-27 13:15:00,64.89,64.98,64.77,64.96,15838.0,60.957,61.0415,60.8442,61.0227,15838.0
2022-05-27 13:20:00,65.0,65.01,64.81,64.83,6684.0,61.0603,61.0697,60.8818,60.9006,6684.0
2022-05-27 13:25:00,64.88,65.01,64.83,64.99,8998.0,60.9476,61.0697,60.9006,61.0509,8998.0
2022-05-27 13:30:00,65.02,65.08,64.8,64.83,16068.0,61.0791,61.1354,60.8724,60.9006,16068.0
2022-05-27 13:35:00,64.79,64.81,64.59,64.72,7432.0,60.863,60.8818,60.6751,60.7973,7432.0
2022-05-27 13:40:00,64.67,64.7,64.6,64.61,3680.0,60.7503,60.7785,60.6845,60.6939,3680.0
2022-05-27 13:45:00,64.64,64.75,64.54,64.6,15192.0,60.7221,60.8254,60.6282,60.6845,15192.0
2022-05-27 13:50:00,64.64,64.82,64.64,64.77,15350.0,60.7221,60.8912,60.7221,60.8442,15350.0
2022-05-27 13:55:00,64.8,64.87,64.74,64.83,10582.0,60.8724,60.9382,60.816,60.9006,10582.0
2022-05-27 14:00:00,64.83,64.94,64.71,64.92,12462.0,60.9006,61.0039,60.7879,60.9851,12462.0
2022-05-27 14:05:00,64.92,64.94,64.53,64.67,10508.0,60.9851,61.0039,60.6188,60.7503,10508.0
2022-05-27 14:10:00,64.7,64.8,64.61,64.8,12500.0,60.7785,60.8724,60.6939,60.8724,12500.0
2022-05-27 14:15:00,64.88,64.9,64.72,64.77,9412.0,60.9476,60.9663,60.7973,60.8442,9412.0
2022-05-27 14:20:00,64.8,64.86,64.77,64.78,14104.0,60.8724,60.9288,60.8442,60.8536,14104.0
2022-05-27 14:25:00,64.83,64.83,64.72,64.76,13604.0,60.9006,60.9006,60.7973,60.8348,13604.0
2022-05-27 14:30:00,64.82,64.95,64.81,64.91,13060.0,60.8912,61.0133,60.8818,60.9757,13060.0
2022-05-27 14:35:00,64.94,65.03,64.91,64.95,13128.0,61.0039,61.0885,60.9757,61.0133,13128.0
2022-05-27 14:40:00,64.98,65.0,64.82,64.96,15726.0,61.0415,61.0603,60.8912,61.0227,15726.0
2022-05-27 14:45:00,64.97,65.14,64.91,65.0,36910.0,61.0321,61.1918,60.9757,61.0603,36910.0
2022-05-27 14:50:00,64.92,65.02,64.88,64.99,22182.0,60.9851,61.0791,60.9476,61.0509,22182.0
2022-05-27 14:55:00,65.0,65.06,64.96,64.99,6772.0,61.0603,61.1167,61.0227,61.0509,6772.0
2022-05-27 15:00:00,64.96,65.05,64.82,64.92,7876.0,61.0227,61.1073,60.8912,60.9851,7876.0
2022-05-27 15:05:00,64.94,65.09,64.86,64.86,15034.0,61.0039,61.1448,60.9288,60.9288,15034.0
2022-05-27 15:10:00,64.83,64.98,64.82,64.93,7496.0,60.9006,61.0415,60.8912,60.9945,7496.0
2022-05-27 15:15:00,64.94,65.16,64.94,65.01,21574.0,61.0039,61.2106,61.0039,61.0697,21574.0
2022-05-27 15:20:00,65.02,65.08,64.97,65.08,7682.0,61.0791,61.1354,61.0321,61.1354,7682.0
2022-05-27 15:25:00,65.09,65.45,65.07,65.28,27074.0,61.1448,61.483,61.126,61.3233,27074.0
2022-05-27 15:30:00,65.31,65.41,65.17,65.17,28786.0,61.3515,61.4454,61.22,61.22,28786.0
2022-05-27 15:35:00,65.19,65.23,64.94,65.05,37362.0,61.2388,61.2763,61.0039,61.1073,37362.0
2022-05-27 15:40:00,65.0,65.46,64.96,65.45,36814.0,61.0603,61.4924,61.0227,61.483,36814.0
2022-05-27 15:45:00,65.45,65.5,65.17,65.2,32612.0,61.483,61.53,61.22,61.2482,32612.0
2022-05-27 15:50:00,65.2,65.38,65.13,65.36,49418.0,61.2482,61.4173,61.1824,61.3985,49418.0
2022-05-27 15:55:00,65.36,65.55,65.35,65.51,106548.0,61.3985,61.577,61.3891,61.5394,106548.0
2022-05-31 09:30:00,65.0,65.82,64.32,64.34,81074.0,61.0603,61.8306,60.4215,60.4403,81074.0
2022-05-31 09:35:00,64.37,64.64,63.96,64.05,23328.0,60.4685,60.7221,60.0833,60.1679,23328.0
2022-05-31 09:40:00,63.99,64.16,63.75,63.97,40324.0,60.1115,60.2712,59.8861,60.0927,40324.0
2022-05-31 09:45:00,64.0,64.44,63.85,63.99,70840.0,60.1209,60.5342,59.98,60.1115,70840.0
2022-05-31 09:50:00,63.98,64.06,63.6,63.77,20324.0,60.1021,60.1773,59.7451,59.9048,20324.0
2022-05-31 09:55:00,63.77,63.82,63.39,63.47,20828.0,59.9048,59.9518,59.5479,59.623,20828.0
2022-05-31 10:00:00,63.42,63.74,62.57,62.72,47288.0,59.5761,59.8767,58.7776,58.9185,47288.0
2022-05-31 10:05:00,62.78,62.85,62.46,62.56,79480.0,58.9748,59.0406,58.6742,58.7682,79480.0
2022-05-31 10:10:00,62.54,63.25,62.44,63.24,16018.0,58.7494,59.4164,58.6555,59.407,16018.0
2022-05-31 10:15:00,63.18,63.48,62.9,63.31,26748.0,59.3506,59.6324,59.0876,59.4727,26748.0
2022-05-31 10:20:00,63.38,63.78,63.32,63.7,20572.0,59.5385,59.9142,59.4821,59.8391,20572.0
2022-05-31 10:25:00,63.66,63.95,63.38,63.39,27760.0,59.8015,60.0739,59.5385,59.5479,27760.0
2022-05-31 10:30:00,63.34,63.58,63.19,63.19,25002.0,59.5009,59.7264,59.36,59.36,25002.0
2022-05-31 10:35:00,63.16,63.18,62.65,62.98,41080.0,59.3318,59.3506,58.8527,59.1627,41080.0
2022-05-31 10:40:00,62.94,63.27,62.88,63.26,50386.0,59.1251,59.4351,59.0688,59.4258,50386.0
2022-05-31 10:45:00,63.22,63.78,63.13,63.23,41260.0,59.3882,59.9142,59.3036,59.3976,41260.0
2022-05-31 10:50:00,63.19,63.3,63.1,63.24,38146.0,59.36,59.4633,59.2754,59.407,38146.0
2022-05-31 10:55:00,63.3,63.34,63.07,63.32,34928.0,59.4633,59.5009,59.2473,59.4821,34928.0
2022-05-31 11:00:00,63.32,63.52,63.25,63.52,37366.0,59.4821,59.67,59.4164,59.67,37366.0
2022-05-31 11:05:00,63.49,63.65,62.67,62.98,144524.0,59.6418,59.7921,58.8715,59.1627,144524.0
2022-05-31 11:10:00,62.97,63.34,62.93,63.1,20648.0,59.1533,59.5009,59.1158,59.2754,20648.0
2022-05-31 11:15:00,63.05,63.27,62.98,63.02,17606.0,59.2285,59.4351,59.1627,59.2003,17606.0
2022-05-31 11:20:00,63.0,63.17,62.96,62.98,13208.0,59.1815,59.3412,59.1439,59.1627,13208.0
2022-05-31 11:25:00,63.03,63.27,62.97,63.23,11096.0,59.2097,59.4351,59.1533,59.3976,11096.0
2022-05-31 11:30:00,63.18,63.46,63.07,63.31,10606.0,59.3506,59.6136,59.2473,59.4727,10606.0
2022-05-31 11:35:00,63.31,63.64,63.31,63.64,10430.0,59.4727,59.7827,59.4727,59.7827,10430.0
2022-05-31 11:40:00,63.67,63.75,63.48,63.67,6094.0,59.8109,59.8861,59.6324,59.8109,6094.0
2022-05-31 11:45:00,63.71,63.91,63.71,63.8,7766.0,59.8485,60.0364,59.8485,59.933,7766.0
2022-05-31 11:50:00,63.75,64.08,63.75,64.05,22532.0,59.8861,60.196,59.8861,60.1679,22532.0
2022-05-31 11:55:00,64.08,64.28,64.03,64.12,14930.0,60.196,60.3839,60.1491,60.2336,14930.0
2022-05-31 12:00:00,64.17,64.39,64.17,64.35,17342.0,60.2806,60.4873,60.2806,60.4497,17342.0
2022-05-31 12:05:00,64.3,64.3,64.13,64.23,16824.0,60.4027,60.4027,60.243,60.337,16824.0
2022-05-31 12:10:00,64.2,64.24,64.1,64.14,22684.0,60.3088,60.3464,60.2148,60.2524,22684.0
2022-05-31 12:15:00,64.1,64.19,63.88,64.0,29382.0,60.2148,60.2994,60.0082,60.1209,29382.0
2022-05-31 12:20:00,64.05,64.05,63.83,63.89,30830.0,60.1679,60.1679,59.9612,60.0176,30830.0
2022-05-31 12:25:00,63.92,64.25,63.92,64.17,18392.0,60.0457,60.3557,60.0457,60.2806,18392.0
2022-05-31 12:30:00,64.16,64.16,64.01,64.1,15096.0,60.2712,60.2712,60.1303,60.2148,15096.0
2022-05-31 12:35:00,64.13,64.14,63.95,64.06,12700.0,60.243,60.2524,60.0739,60.1773,12700.0
2022-05-31 12:40:00,64.03,64.12,64.0,64.01,14812.0,60.1491,60.2336,60.1209,60.1303,14812.0
2022-05-31 12:45:00,64.03,64.1,63.99,64.06,9720.0,60.1491,60.2148,60.1115,60.1773,9720.0
2022-05-31 12:50:00,64.09,64.09,63.95,63.98,8774.0,60.2054,60.2054,60.0739,60.1021,8774.0
2022-05-31 12:55:00,63.96,64.27,63.91,64.25,19172.0,60.0833,60.3745,60.0364,60.3557,19172.0
2022-05-31 13:00:00,64.23,64.35,63.97,64.02,7118.0,60.337,60.4497,60.0927,60.1397,7118.0
2022-05-31 13:05:00,64.19,64.19,64.02,64.08,24722.0,60.2994,60.2994,60.1397,60.196,24722.0
2022-05-31 13:10:00,64.03,64.11,63.88,63.98,11552.0,60.1491,60.2242,60.0082,60.1021,11552.0
2022-05-31 13:15:00,63.96,63.96,63.59,63.59,7200.0,60.0833,60.0833,59.7357,59.7357,7200.0
2022-05-31 13:20:00,63.59,63.77,63.57,63.76,19216.0,59.7357,59.9048,59.717,59.8954,19216.0
2022-05-31 13:25:00,63.72,63.84,63.56,63.74,15850.0,59.8579,59.9706,59.7076,59.8767,15850.0
2022-05-31 13:30:00,63.71,64.1,63.64,64.1,29814.0,59.8485,60.2148,59.7827,60.2148,29814.0
2022-05-31 13:35:00,64.13,64.15,63.87,64.01,13444.0,60.243,60.2618,59.9988,60.1303,13444.0
2022-05-31 13:40:00,64.1,64.14,63.99,64.08,13362.0,60.2148,60.2524,60.1115,60.196,13362.0
2022-05-31 13:45:00,64.1,64.12,63.98,64.04,13678.0,60.2148,60.2336,60.1021,60.1585,13678.0
2022-05-31 13:50:00,64.04,64.23,64.04,64.15,18684.0,60.1585,60.337,60.1585,60.2618,18684.0
2022-05-31 13:55:00,64.15,64.62,64.14,64.48,88826.0,60.2618,60.7033,60.2524,60.5718,88826.0
2022-05-31 14:00:00,64.45,64.89,64.35,64.71,42064.0,60.5436,60.957,60.4497,60.7879,42064.0
2022-05-31 14:05:00,64.67,64.84,64.6,64.82,23684.0,60.7503,60.91,60.6845,60.8912,23684.0
2022-05-31 14:10:00,64.83,65.03,64.83,64.97,28368.0,60.9006,61.0885,60.9006,61.0321,28368.0
2022-05-31 14:15:00,64.93,65.06,64.91,65.04,19824.0,60.9945,61.1167,60.9757,61.0979,19824.0
2022-05-31 14:20:00,65.08,65.19,64.86,65.01,29528.0,61.1354,61.2388,60.9288,61.0697,29528.0
2022-05-31 14:25:00,64.97,64.97,64.72,64.94,14258.0,61.0321,61.0321,60.7973,61.0039,14258.0
2022-05-31 14:30:00,64.97,65.03,64.88,64.94,42288.0,61.0321,61.0885,60.9476,61.0039,42288.0
2022-05-31 14:35:00,64.92,65.03,64.89,64.89,14540.0,60.9851,61.0885,60.957,60.957,14540.0
2022-05-31 14:40:00,64.85,64.92,64.66,64.67,33752.0,60.9194,60.9851,60.7409,60.7503,33752.0
2022-05-31 14:45:00,64.63,64.75,64.51,64.57,30582.0,60.7127,60.8254,60.6,60.6563,30582.0
2022-05-31 14:50:00,64.56,64.7,64.33,64.33,24064.0,60.647,60.7785,60.4309,60.4309,24064.0
2022-05-31 14:55:00,64.33,64.5,64.23,64.33,34774.0,60.4309,60.5906,60.337,60.4309,34774.0
2022-05-31 15:00:00,64.35,64.47,64.13,64.14,25984.0,60.4497,60.5624,60.243,60.2524,25984.0
2022-05-31 15:05:00,64.09,64.11,63.96,64.08,35738.0,60.2054,60.2242,60.0833,60.196,35738.0
2022-05-31 15:10:00,64.05,64.21,63.76,63.82,30382.0,60.1679,60.3182,59.8954,59.9518,30382.0
2022-05-31 15:15:00,63.8,63.91,63.7,63.72,44946.0,59.933,60.0364,59.8391,59.8579,44946.0
2022-05-31 15:20:00,63.75,63.97,63.69,63.81,26472.0,59.8861,60.0927,59.8297,59.9424,26472.0
2022-05-31 15:25:00,63.82,63.87,63.7,63.84,28556.0,59.9518,59.9988,59.8391,59.9706,28556.0
2022-05-31 15:30:00,63.9,64.25,63.84,64.05,61116.0,60.027,60.3557,59.9706,60.1679,61116.0
2022-05-31 15:35:00,64.05,64.18,63.93,63.98,59362.0,60.1679,60.29,60.0551,60.1021,59362.0
2022-05-31 15:40:00,63.99,63.99,63.7,63.7,111648.0,60.1115,60.1115,59.8391,59.8391,111648.0
2022-05-31 15:45:00,63.69,63.76,63.55,63.61,70350.0,59.8297,59.8954,59.6982,59.7545,70350.0
2022-05-31 15:50:00,63.57,64.02,63.28,63.67,73280.0,59.717,60.1397,59.4445,59.8109,73280.0
2022-05-31 15:55:00,63.69,64.04,63.58,63.91,287312.0,59.8297,60.1585,59.7264,60.0364,287312.0
2022-06-01 09:30:00,63.71,64.52,63.71,64.38,42454.0,59.8485,60.6094,59.8485,60.4779,42454.0
2022-06-01 09:35:00,64.42,64.92,64.13,64.81,14560.0,60.5154,60.9851,60.243,60.8818,14560.0
2022-06-01 09:40:00,64.77,64.92,64.51,64.63,31094.0,60.8442,60.9851,60.6,60.7127,31094.0
2022-06-01 09:45:00,64.83,64.98,64.21,64.55,20906.0,60.9006,61.0415,60.3182,60.6376,20906.0
2022-06-01 09:50:00,64.33,64.75,64.26,64.39,22402.0,60.4309,60.8254,60.3651,60.4873,22402.0
2022-06-01 09:55:00,64.33,64.43,63.89,64.14,15096.0,60.4309,60.5248,60.0176,60.2524,15096.0
2022-06-01 10:00:00,64.17,64.29,63.81,63.88,24280.0,60.2806,60.3933,59.9424,60.0082,24280.0
2022-06-01 10:05:00,63.81,63.82,63.24,63.24,28746.0,59.9424,59.9518,59.407,59.407,28746.0
2022-06-01 10:10:00,63.31,63.59,63.24,63.54,25144.0,59.4727,59.7357,59.407,59.6888,25144.0
2022-06-01 10:15:00,63.47,63.47,62.9,62.9,25040.0,59.623,59.623,59.0876,59.0876,25040.0
2022-06-01 10:20:00,62.94,63.06,62.77,62.94,38106.0,59.1251,59.2379,58.9654,59.1251,38106.0
2022-06-01 10:25:00,62.94,63.02,62.73,62.91,26064.0,59.1251,59.2003,58.9279,59.097,26064.0
2022-06-01 10:30:00,62.82,63.13,62.75,62.83,22188.0,59.0124,59.3036,58.9467,59.0218,22188.0
2022-06-01 10:35:00,62.83,62.85,62.53,62.6,17458.0,59.0218,59.0406,58.74,58.8058,17458.0
2022-06-01 10:40:00,62.6,62.74,62.52,62.66,19272.0,58.8058,58.9373,58.7306,58.8621,19272.0
2022-06-01 10:45:00,62.7,62.73,62.38,62.48,70088.0,58.8997,58.9279,58.5991,58.693,70088.0
2022-06-01 10:50:00,62.42,62.57,62.37,62.52,49548.0,58.6367,58.7776,58.5897,58.7306,49548.0
2022-06-01 10:55:00,62.56,62.58,62.37,62.41,69252.0,58.7682,58.787,58.5897,58.6273,69252.0
2022-06-01 11:00:00,62.37,62.42,61.85,62.01,52984.0,58.5897,58.6367,58.1012,58.2515,52984.0
2022-06-01 11:05:00,62.01,62.07,61.87,61.97,33328.0,58.2515,58.3079,58.12,58.2139,33328.0
2022-06-01 11:10:00,61.93,62.38,61.93,62.27,27536.0,58.1764,58.5991,58.1764,58.4958,27536.0
2022-06-01 11:15:00,62.31,62.38,62.04,62.24,10620.0,58.5333,58.5991,58.2797,58.4676,10620.0
2022-06-01 11:20:00,62.19,62.19,61.8,61.8,16824.0,58.4206,58.4206,58.0542,58.0542,16824.0
2022-06-01 11:25:00,61.88,61.99,61.7,61.98,32966.0,58.1294,58.2327,57.9603,58.2233,32966.0
2022-06-01 11:30:00,61.99,62.1,61.88,61.88,13710.0,58.2327,58.3361,58.1294,58.1294,13710.0
2022-06-01 11:35:00,61.88,61.91,61.65,61.74,23156.0,58.1294,58.1576,57.9133,57.9979,23156.0
2022-06-01 11:40:00,61.66,61.66,61.41,61.56,39460.0,57.9227,57.9227,57.6879,57.8288,39460.0
2022-06-01 11:45:00,61.57,61.65,61.37,61.52,33316.0,57.8382,57.9133,57.6503,57.7912,33316.0
2022-06-01 11:50:00,61.56,61.66,61.47,61.6,19382.0,57.8288,57.9227,57.7442,57.8664,19382.0
2022-06-01 11:55:00,61.63,61.84,61.53,61.64,33476.0,57.8945,58.0918,57.8006,57.9039,33476.0
2022-06-01 12:00:00,61.63,61.65,61.46,61.47,21240.0,57.8945,57.9133,57.7349,57.7442,21240.0
2022-06-01 12:05:00,61.46,61.74,61.46,61.62,24850.0,57.7349,57.9979,57.7349,57.8852,24850.0
2022-06-01 12:10:00,61.57,61.78,61.51,61.74,27002.0,57.8382,58.0355,57.7818,57.9979,27002.0
2022-06-01 12:15:00,61.75,61.88,61.65,61.73,20026.0,58.0073,58.1294,57.9133,57.9885,20026.0
2022-06-01 12:20:00,61.74,61.82,61.66,61.73,11626.0,57.9979,58.073,57.9227,57.9885,11626.0
2022-06-01 12:25:00,61.76,61.85,61.66,61.66,24466.0,58.0167,58.1012,57.9227,57.9227,24466.0
2022-06-01 12:30:00,61.68,61.97,61.68,61.9,11118.0,57.9415,58.2139,57.9415,58.1482,11118.0
2022-06-01 12:35:00,61.88,61.98,61.73,61.85,5796.0,58.1294,58.2233,57.9885,58.1012,5796.0
2022-06-01 12:40:00,61.89,61.98,61.81,61.82,13196.0,58.1388,58.2233,58.0636,58.073,13196.0
2022-06-01 12:45:00,61.81,62.01,61.79,61.84,16376.0,58.0636,58.2515,58.0448,58.0918,16376.0
2022-06-01 12:50:00,61.88,62.06,61.81,62.06,7236.0,58.1294,58.2985,58.0636,58.2985,7236.0
2022-06-01 12:55:00,61.99,62.18,61.99,62.1,6006.0,58.2327,58.4112,58.2327,58.3361,6006.0
2022-06-01 13:00:00,62.11,62.43,62.1,62.41,23306.0,58.3455,58.6461,58.3361,58.6273,23306.0
2022-06-01 13:05:00,62.38,62.54,62.27,62.38,18112.0,58.5991,58.7494,58.4958,58.5991,18112.0
2022-06-01 13:10:00,62.36,62.41,62.1,62.23,9422.0,58.5803,58.6273,58.3361,58.4582,9422.0
2022-06-01 13:15:00,62.2,62.26,62.01,62.02,8212.0,58.43,58.4864,58.2515,58.2609,8212.0
2022-06-01 13:20:00,62.06,62.08,61.82,61.92,12774.0,58.2985,58.3173,58.073,58.167,12774.0
2022-06-01 13:25:00,61.89,61.91,61.71,61.88,12694.0,58.1388,58.1576,57.9697,58.1294,12694.0
2022-06-01 13:30:00,61.89,62.06,61.78,62.06,17004.0,58.1388,58.2985,58.0355,58.2985,17004.0
2022-06-01 13:35:00,62.06,62.31,62.06,62.23,8862.0,58.2985,58.5333,58.2985,58.4582,8862.0
2022-06-01 13:40:00,62.33,62.41,62.22,62.41,9282.0,58.5521,58.6273,58.4488,58.6273,9282.0
2022-06-01 13:45:00,62.42,62.42,62.26,62.34,9536.0,58.6367,58.6367,58.4864,58.5615,9536.0
2022-06-01 13:50:00,62.35,62.35,62.09,62.09,12334.0,58.5709,58.5709,58.3267,58.3267,12334.0
2022-06-01 13:55:00,62.07,62.45,62.06,62.27,12106.0,58.3079,58.6648,58.2985,58.4958,12106.0
2022-06-01 14:00:00,62.27,62.42,62.16,62.42,12004.0,58.4958,58.6367,58.3924,58.6367,12004.0
2022-06-01 14:05:00,62.42,62.49,62.26,62.41,17386.0,58.6367,58.7024,58.4864,58.6273,17386.0
2022-06-01 14:10:00,62.44,62.48,62.33,62.35,17836.0,58.6555,58.693,58.5521,58.5709,17836.0
2022-06-01 14:15:00,62.38,62.42,62.05,62.13,11428.0,58.5991,58.6367,58.2891,58.3642,11428.0
2022-06-01 14:20:00,62.1,62.48,61.98,62.47,23508.0,58.3361,58.693,58.2233,58.6836,23508.0
2022-06-01 14:25:00,62.51,62.54,62.35,62.35,7852.0,58.7212,58.7494,58.5709,58.5709,7852.0
2022-06-01 14:30:00,62.42,62.48,62.29,62.35,14446.0,58.6367,58.693,58.5145,58.5709,14446.0
2022-06-01 14:35:00,62.4,62.42,62.18,62.19,10568.0,58.6179,58.6367,58.4112,58.4206,10568.0
2022-06-01 14:40:00,62.27,62.41,62.23,62.38,18728.0,58.4958,58.6273,58.4582,58.5991,18728.0
2022-06-01 14:45:00,62.44,62.5,62.33,62.4,10682.0,58.6555,58.7118,58.5521,58.6179,10682.0
2022-06-01 14:50:00,62.36,62.46,62.26,62.34,12772.0,58.5803,58.6742,58.4864,58.5615,12772.0
2022-06-01 14:55:00,62.35,62.37,62.21,62.22,12676.0,58.5709,58.5897,58.4394,58.4488,12676.0
2022-06-01 15:00:00,62.24,62.3,62.1,62.19,11704.0,58.4676,58.5239,58.3361,58.4206,11704.0
2022-06-01 15:05:00,62.21,62.26,62.18,62.24,8184.0,58.4394,58.4864,58.4112,58.4676,8184.0
2022-06-01 15:10:00,62.2,62.49,62.19,62.49,17766.0,58.43,58.7024,58.4206,58.7024,17766.0
2022-06-01 15:15:00,62.48,62.59,62.44,62.48,15170.0,58.693,58.7964,58.6555,58.693,15170.0
2022-06-01 15:20:00,62.52,62.57,62.38,62.38,22874.0,58.7306,58.7776,58.5991,58.5991,22874.0
2022-06-01 15:25:00,62.43,62.44,62.33,62.37,17576.0,58.6461,58.6555,58.5521,58.5897,17576.0
2022-06-01 15:30:00,62.35,62.51,62.27,62.47,24600.0,58.5709,58.7212,58.4958,58.6836,24600.0
2022-06-01 15:35:00,62.44,62.6,62.38,62.6,31432.0,58.6555,58.8058,58.5991,58.8058,31432.0
2022-06-01 15:40:00,62.6,62.73,62.6,62.63,34924.0,58.8058,58.9279,58.8058,58.8339,34924.0
2022-06-01 15:45:00,62.63,62.63,62.38,62.46,36390.0,58.8339,58.8339,58.5991,58.6742,36390.0
2022-06-01 15:50:00,62.48,62.56,62.32,62.46,71832.0,58.693,58.7682,58.5427,58.6742,71832.0
2022-06-01 15:55:00,62.45,62.58,62.45,62.52,165780.0,58.6648,58.787,58.6648,58.7306,165780.0
2022-06-02 09:30:00,62.9,63.29,62.77,63.0,29708.0,59.0876,59.4539,58.9654,59.1815,29708.0
2022-06-02 09:35:00,62.76,63.48,62.76,63.17,31056.0,58.9561,59.6324,58.9561,59.3412,31056.0
2022-06-02 09:40:00,62.99,62.99,62.3,62.66,37318.0,59.1721,59.1721,58.5239,58.8621,37318.0
2022-06-02 09:45:00,62.66,63.09,62.5,62.91,14872.0,58.8621,59.2661,58.7118,59.097,14872.0
2022-06-02 09:50:00,62.97,62.97,62.4,62.41,13184.0,59.1533,59.1533,58.6179,58.6273,13184.0
2022-06-02 09:55:00,62.4,62.54,62.21,62.52,9010.0,58.6179,58.7494,58.4394,58.7306,9010.0
2022-06-02 10:00:00,62.47,63.1,62.34,62.63,11930.0,58.6836,59.2754,58.5615,58.8339,11930.0
2022-06-02 10:05:00,62.56,62.56,62.02,62.16,15626.0,58.7682,58.7682,58.2609,58.3924,15626.0
2022-06-02 10:10:00,62.16,62.91,62.16,62.8,18308.0,58.3924,59.097,58.3924,58.9936,18308.0
2022-06-02 10:15:00,62.77,63.04,62.55,62.55,20878.0,58.9654,59.2191,58.7588,58.7588,20878.0
2022-06-02 10:20:00,62.59,62.64,62.23,62.31,20292.0,58.7964,58.8433,58.4582,58.5333,20292.0
2022-06-02 10:25:00,62.3,62.64,62.13,62.55,17152.0,58.5239,58.8433,58.3642,58.7588,17152.0
2022-06-02 10:30:00,62.62,62.84,62.46,62.77,29190.0,58.8245,59.0312,58.6742,58.9654,29190.0
2022-06-02 10:35:00,62.68,62.79,62.57,62.65,9470.0,58.8809,58.9842,58.7776,58.8527,9470.0
2022-06-02 10:40:00,62.69,62.77,62.39,62.39,10436.0,58.8903,58.9654,58.6085,58.6085,10436.0
2022-06-02 10:45:00,62.38,62.52,62.35,62.5,7542.0,58.5991,58.7306,58.5709,58.7118,7542.0
2022-06-02 10:50:00,62.49,62.59,62.35,62.51,18724.0,58.7024,58.7964,58.5709,58.7212,18724.0
2022-06-02 10:55:00,62.5,62.55,62.13,62.19,11066.0,58.7118,58.7588,58.3642,58.4206,11066.0
2022-06-02 11:00:00,62.19,62.51,62.15,62.38,16454.0,58.4206,58.7212,58.383,58.5991,16454.0
2022-06-02 11:05:00,62.38,62.51,62.21,62.51,9526.0,58.5991,58.7212,58.4394,58.7212,9526.0
2022-06-02 11:10:00,62.55,62.97,62.55,62.9,16654.0,58.7588,59.1533,58.7588,59.0876,16654.0
2022-06-02 11:15:00,62.88,62.92,62.8,62.83,33862.0,59.0688,59.1064,58.9936,59.0218,33862.0
2022-06-02 11:20:00,62.9,62.94,62.74,62.86,10694.0,59.0876,59.1251,58.9373,59.05,10694.0
2022-06-02 11:25:00,62.87,62.94,62.7,62.81,11580.0,59.0594,59.1251,58.8997,59.003,11580.0
2022-06-02 11:30:00,62.8,62.92,62.73,62.88,9594.0,58.9936,59.1064,58.9279,59.0688,9594.0
2022-06-02 11:35:00,62.9,62.9,62.58,62.63,9462.0,59.0876,59.0876,58.787,58.8339,9462.0
2022-06-02 11:40:00,62.59,62.93,62.49,62.77,20998.0,58.7964,59.1158,58.7024,58.9654,20998.0
2022-06-02 11:45:00,62.73,62.92,62.71,62.92,5526.0,58.9279,59.1064,58.9091,59.1064,5526.0
2022-06-02 11:50:00,62.92,63.13,62.89,62.97,41972.0,59.1064,59.3036,59.0782,59.1533,41972.0
2022-06-02 11:55:00,62.99,62.99,62.8,62.85,6684.0,59.1721,59.1721,58.9936,59.0406,6684.0
2022-06-02 12:00:00,62.86,62.99,62.82,62.97,7440.0,59.05,59.1721,59.0124,59.1533,7440.0
2022-06-02 12:05:00,62.96,63.33,62.88,63.31,41004.0,59.1439,59.4915,59.0688,59.4727,41004.0
2022-06-02 12:10:00,63.32,63.43,63.24,63.24,11184.0,59.4821,59.5854,59.407,59.407,11184.0
2022-06-02 12:15:00,63.23,63.3,63.19,63.26,9796.0,59.3976,59.4633,59.36,59.4258,9796.0
2022-06-02 12:20:00,63.23,63.56,63.23,63.56,24558.0,59.3976,59.7076,59.3976,59.7076,24558.0
2022-06-02 12:25:00,63.57,63.62,63.5,63.54,12846.0,59.717,59.7639,59.6512,59.6888,12846.0
2022-06-02 12:30:00,63.5,63.75,63.5,63.59,8746.0,59.6512,59.8861,59.6512,59.7357,8746.0
2022-06-02 12:35:00,63.6,63.74,63.55,63.74,9766.0,59.7451,59.8767,59.6982,59.8767,9766.0
2022-06-02 12:40:00,63.77,63.77,63.53,63.55,8154.0,59.9048,59.9048,59.6794,59.6982,8154.0
2022-06-02 12:45:00,63.52,63.71,63.49,63.71,9264.0,59.67,59.8485,59.6418,59.8485,9264.0
2022-06-02 12:50:00,63.8,63.91,63.66,63.91,10964.0,59.933,60.0364,59.8015,60.0364,10964.0
2022-06-02 12:55:00,63.85,63.9,63.73,63.8,6368.0,59.98,60.027,59.8673,59.933,6368.0
2022-06-02 13:00:00,63.81,64.04,63.81,64.04,16118.0,59.9424,60.1585,59.9424,60.1585,16118.0
2022-06-02 13:05:00,64.0,64.25,63.98,64.17,29316.0,60.1209,60.3557,60.1021,60.2806,29316.0
2022-06-02 13:10:00,64.17,64.27,64.08,64.12,26434.0,60.2806,60.3745,60.196,60.2336,26434.0
2022-06-02 13:15:00,64.13,64.22,64.09,64.14,28110.0,60.243,60.3276,60.2054,60.2524,28110.0
2022-06-02 13:20:00,64.14,64.22,64.12,64.16,7904.0,60.2524,60.3276,60.2336,60.2712,7904.0
2022-06-02 13:25:00,64.17,64.28,64.14,64.26,7798.0,60.2806,60.3839,60.2524,60.3651,7798.0
2022-06-02 13:30:00,64.27,64.33,64.1,64.31,14818.0,60.3745,60.4309,60.2148,60.4121,14818.0
2022-06-02 13:35:00,64.39,64.39,64.16,64.23,9634.0,60.4873,60.4873,60.2712,60.337,9634.0
2022-06-02 13:40:00,64.24,64.39,64.17,64.31,17168.0,60.3464,60.4873,60.2806,60.4121,17168.0
2022-06-02 13:45:00,64.32,64.48,64.3,64.46,11188.0,60.4215,60.5718,60.4027,60.553,11188.0
2022-06-02 13:50:00,64.47,64.47,64.26,64.33,13758.0,60.5624,60.5624,60.3651,60.4309,13758.0
2022-06-02 13:55:00,64.34,64.36,64.28,64.33,12770.0,60.4403,60.4591,60.3839,60.4309,12770.0
2022-06-02 14:00:00,64.32,64.41,64.3,64.34,24644.0,60.4215,60.506,60.4027,60.4403,24644.0
2022-06-02 14:05:00,64.32,64.47,64.32,64.47,10840.0,60.4215,60.5624,60.4215,60.5624,10840.0
2022-06-02 14:10:00,64.45,64.5,64.41,64.48,9848.0,60.5436,60.5906,60.506,60.5718,9848.0
2022-06-02 14:15:00,64.42,64.47,64.24,64.24,18740.0,60.5154,60.5624,60.3464,60.3464,18740.0
2022-06-02 14:20:00,64.25,64.26,64.17,64.18,9902.0,60.3557,60.3651,60.2806,60.29,9902.0
2022-06-02 14:25:00,64.2,64.35,64.14,64.34,16008.0,60.3088,60.4497,60.2524,60.4403,16008.0
2022-06-02 14:30:00,64.3,64.36,64.28,64.3,9286.0,60.4027,60.4591,60.3839,60.4027,9286.0
2022-06-02 14:35:00,64.32,64.46,64.32,64.44,9710.0,60.4215,60.553,60.4215,60.5342,9710.0
2022-06-02 14:40:00,64.42,64.43,64.31,64.42,20706.0,60.5154,60.5248,60.4121,60.5154,20706.0
2022-06-02 14:45:00,64.45,64.61,64.44,64.51,9958.0,60.5436,60.6939,60.5342,60.6,9958.0
2022-06-02 14:50:00,64.56,64.56,64.39,64.49,18088.0,60.647,60.647,60.4873,60.5812,18088.0
2022-06-02 14:55:00,64.48,64.5,64.08,64.08,26850.0,60.5718,60.5906,60.196,60.196,26850.0
2022-06-02 15:00:00,64.06,64.26,64.04,64.23,27938.0,60.1773,60.3651,60.1585,60.337,27938.0
2022-06-02 15:05:00,64.23,64.36,64.19,64.32,19784.0,60.337,60.4591,60.2994,60.4215,19784.0
2022-06-02 15:10:00,64.35,64.57,64.34,64.5,40858.0,60.4497,60.6563,60.4403,60.5906,40858.0
2022-06-02 15:15:00,64.5,64.52,64.39,64.4,42862.0,60.5906,60.6094,60.4873,60.4967,42862.0
2022-06-02 15:20:00,64.4,64.51,64.34,64.51,32198.0,60.4967,60.6,60.4403,60.6,32198.0
2022-06-02 15:25:00,64.52,64.56,64.28,64.31,45150.0,60.6094,60.647,60.3839,60.4121,45150.0
2022-06-02 15:30:00,64.3,64.47,64.28,64.47,24640.0,60.4027,60.5624,60.3839,60.5624,24640.0
2022-06-02 15:35:00,64.49,64.58,64.46,64.47,20018.0,60.5812,60.6657,60.553,60.5624,20018.0
2022-06-02 15:40:00,64.49,64.56,64.43,64.55,34220.0,60.5812,60.647,60.5248,60.6376,34220.0
2022-06-02 15:45:00,64.56,64.72,64.56,64.56,61022.0,60.647,60.7973,60.647,60.647,61022.0
2022-06-02 15:50:00,64.54,64.94,64.54,64.91,101060.0,60.6282,61.0039,60.6282,60.9757,101060.0
2022-06-02 15:55:00,64.89,65.1,64.89,65.02,207528.0,60.957,61.1542,60.957,61.0791,207528.0
2022-06-03 09:30:00,63.54,64.14,63.16,63.63,119664.0,59.6888,60.2524,59.3318,59.7733,119664.0
2022-06-03 09:35:00,63.51,63.7,63.02,63.22,63786.0,59.6606,59.8391,59.2003,59.3882,63786.0
2022-06-03 09:40:00,63.28,64.01,63.14,63.6,97556.0,59.4445,60.1303,59.313,59.7451,97556.0
2022-06-03 09:45:00,63.53,63.64,63.07,63.11,28676.0,59.6794,59.7827,59.2473,59.2848,28676.0
2022-06-03 09:50:00,63.15,63.54,62.82,63.33,50890.0,59.3224,59.6888,59.0124,59.4915,50890.0
2022-06-03 09:55:00,63.34,63.88,63.31,63.44,55680.0,59.5009,60.0082,59.4727,59.5948,55680.0
2022-06-03 10:00:00,63.57,63.87,63.25,63.25,123338.0,59.717,59.9988,59.4164,59.4164,123338.0
2022-06-03 10:05:00,63.33,63.38,63.02,63.21,68848.0,59.4915,59.5385,59.2003,59.3788,68848.0
2022-06-03 10:10:00,63.19,63.38,62.75,62.94,32324.0,59.36,59.5385,58.9467,59.1251,32324.0
2022-06-03 10:15:00,63.16,63.57,63.12,63.46,27224.0,59.3318,59.717,59.2942,59.6136,27224.0
2022-06-03 10:20:00,63.51,63.59,63.13,63.24,21512.0,59.6606,59.7357,59.3036,59.407,21512.0
2022-06-03 10:25:00,63.23,63.23,62.9,62.99,16428.0,59.3976,59.3976,59.0876,59.1721,16428.0
2022-06-03 10:30:00,63.02,63.07,62.85,63.03,11862.0,59.2003,59.2473,59.0406,59.2097,11862.0
2022-06-03 10:35:00,63.01,63.1,62.67,62.85,9986.0,59.1909,59.2754,58.8715,59.0406,9986.0
2022-06-03 10:40:00,62.88,63.26,62.85,63.26,18106.0,59.0688,59.4258,59.0406,59.4258,18106.0
2022-06-03 10:45:00,63.2,63.55,63.2,63.49,6436.0,59.3694,59.6982,59.3694,59.6418,6436.0
2022-06-03 10:50:00,63.49,63.51,63.22,63.22,6662.0,59.6418,59.6606,59.3882,59.3882,6662.0
2022-06-03 10:55:00,63.36,63.36,63.15,63.31,6000.0,59.5197,59.5197,59.3224,59.4727,6000.0
2022-06-03 11:00:00,63.28,63.43,63.12,63.12,10902.0,59.4445,59.5854,59.2942,59.2942,10902.0
2022-06-03 11:05:00,63.12,63.22,62.97,63.22,6410.0,59.2942,59.3882,59.1533,59.3882,6410.0
2022-06-03 11:10:00,63.29,63.29,62.97,63.09,72224.0,59.4539,59.4539,59.1533,59.2661,72224.0
2022-06-03 11:15:00,63.23,63.23,63.11,63.23,4148.0,59.3976,59.3976,59.2848,59.3976,4148.0
2022-06-03 11:20:00,63.26,63.27,62.89,62.95,9268.0,59.4258,59.4351,59.0782,59.1345,9268.0
2022-06-03 11:25:00,62.98,63.07,62.75,62.77,14020.0,59.1627,59.2473,58.9467,58.9654,14020.0
2022-06-03 11:30:00,62.77,62.97,62.76,62.96,17438.0,58.9654,59.1533,58.9561,59.1439,17438.0
2022-06-03 11:35:00,62.93,63.07,62.86,62.92,11828.0,59.1158,59.2473,59.05,59.1064,11828.0
2022-06-03 11:40:00,62.92,62.92,62.76,62.84,6740.0,59.1064,59.1064,58.9561,59.0312,6740.0
2022-06-03 11:45:00,62.83,62.83,62.56,62.6,29260.0,59.0218,59.0218,58.7682,58.8058,29260.0
2022-06-03 11:50:00,62.54,62.71,62.38,62.58,25450.0,58.7494,58.9091,58.5991,58.787,25450.0
2022-06-03 11:55:00,62.69,62.69,62.4,62.43,23680.0,58.8903,58.8903,58.6179,58.6461,23680.0
2022-06-03 12:00:00,62.46,62.79,62.44,62.72,6652.0,58.6742,58.9842,58.6555,58.9185,6652.0
2022-06-03 12:05:00,62.82,62.84,62.58,62.62,9298.0,59.0124,59.0312,58.787,58.8245,9298.0
2022-06-03 12:10:00,62.62,62.75,62.56,62.73,9056.0,58.8245,58.9467,58.7682,58.9279,9056.0
2022-06-03 12:15:00,62.76,62.81,62.54,62.59,12028.0,58.9561,59.003,58.7494,58.7964,12028.0
2022-06-03 12:20:00,62.63,62.9,62.6,62.87,10414.0,58.8339,59.0876,58.8058,59.0594,10414.0
2022-06-03 12:25:00,62.86,62.86,62.68,62.76,9520.0,59.05,59.05,58.8809,58.9561,9520.0
2022-06-03 12:30:00,62.77,62.87,62.74,62.79,15278.0,58.9654,59.0594,58.9373,58.9842,15278.0
2022-06-03 12:35:00,62.81,62.95,62.81,62.93,8438.0,59.003,59.1345,59.003,59.1158,8438.0
2022-06-03 12:40:00,62.94,62.94,62.77,62.83,9120.0,59.1251,59.1251,58.9654,59.0218,9120.0
2022-06-03 12:45:00,62.84,62.95,62.74,62.93,25398.0,59.0312,59.1345,58.9373,59.1158,25398.0
2022-06-03 12:50:00,62.88,62.94,62.76,62.94,2246.0,59.0688,59.1251,58.9561,59.1251,2246.0
2022-06-03 12:55:00,62.93,62.93,62.82,62.9,8848.0,59.1158,59.1158,59.0124,59.0876,8848.0
2022-06-03 13:00:00,62.93,63.12,62.9,63.06,23280.0,59.1158,59.2942,59.0876,59.2379,23280.0
2022-06-03 13:05:00,63.07,63.15,63.02,63.13,13154.0,59.2473,59.3224,59.2003,59.3036,13154.0
2022-06-03 13:10:00,63.13,63.15,63.02,63.02,6682.0,59.3036,59.3224,59.2003,59.2003,6682.0
2022-06-03 13:15:00,63.08,63.08,62.86,62.89,3544.0,59.2567,59.2567,59.05,59.0782,3544.0
2022-06-03 13:20:00,62.95,63.0,62.93,63.0,7362.0,59.1345,59.1815,59.1158,59.1815,7362.0
2022-06-03 13:25:00,62.95,63.01,62.95,62.97,5512.0,59.1345,59.1909,59.1345,59.1533,5512.0
2022-06-03 13:30:00,62.95,63.0,62.89,62.98,8226.0,59.1345,59.1815,59.0782,59.1627,8226.0
2022-06-03 13:35:00,62.98,62.99,62.88,62.9,5824.0,59.1627,59.1721,59.0688,59.0876,5824.0
2022-06-03 13:40:00,62.88,62.88,62.67,62.74,9698.0,59.0688,59.0688,58.8715,58.9373,9698.0
2022-06-03 13:45:00,62.72,62.76,62.67,62.73,5962.0,58.9185,58.9561,58.8715,58.9279,5962.0
2022-06-03 13:50:00,62.73,62.83,62.67,62.82,5526.0,58.9279,59.0218,58.8715,59.0124,5526.0
2022-06-03 13:55:00,62.79,62.93,62.79,62.87,5328.0,58.9842,59.1158,58.9842,59.0594,5328.0
2022-06-03 14:00:00,62.85,62.86,62.76,62.86,7266.0,59.0406,59.05,58.9561,59.05,7266.0
2022-06-03 14:05:00,62.83,62.9,62.8,62.86,8920.0,59.0218,59.0876,58.9936,59.05,8920.0
2022-06-03 14:10:00,62.86,62.93,62.81,62.91,7162.0,59.05,59.1158,59.003,59.097,7162.0
2022-06-03 14:15:00,62.9,62.93,62.85,62.93,3200.0,59.0876,59.1158,59.0406,59.1158,3200.0
2022-06-03 14:20:00,62.91,62.91,62.73,62.74,17196.0,59.097,59.097,58.9279,58.9373,17196.0
2022-06-03 14:25:00,62.82,62.95,62.76,62.95,6804.0,59.0124,59.1345,58.9561,59.1345,6804.0
2022-06-03 14:30:00,62.95,62.95,62.84,62.88,9358.0,59.1345,59.1345,59.0312,59.0688,9358.0
2022-06-03 14:35:00,62.87,62.89,62.56,62.6,15066.0,59.0594,59.0782,58.7682,58.8058,15066.0
2022-06-03 14:40:00,62.56,62.63,62.56,62.63,10000.0,58.7682,58.8339,58.7682,58.8339,10000.0
2022-06-03 14:45:00,62.7,62.79,62.61,62.79,4204.0,58.8997,58.9842,58.8151,58.9842,4204.0
2022-06-03 14:50:00,62.76,62.76,62.7,62.73,7352.0,58.9561,58.9561,58.8997,58.9279,7352.0
2022-06-03 14:55:00,62.72,62.81,62.7,62.71,12456.0,58.9185,59.003,58.8997,58.9091,12456.0
2022-06-03 15:00:00,62.67,62.77,62.65,62.74,12190.0,58.8715,58.9654,58.8527,58.9373,12190.0
2022-06-03 15:05:00,62.76,62.76,62.55,62.6,9022.0,58.9561,58.9561,58.7588,58.8058,9022.0
2022-06-03 15:10:00,62.63,62.63,62.5,62.55,2648.0,58.8339,58.8339,58.7118,58.7588,2648.0
2022-06-03 15:15:00,62.52,62.53,62.45,62.45,15922.0,58.7306,58.74,58.6648,58.6648,15922.0
2022-06-03 15:20:00,62.43,62.47,62.35,62.42,13316.0,58.6461,58.6836,58.5709,58.6367,13316.0
2022-06-03 15:25:00,62.46,62.49,62.39,62.45,15658.0,58.6742,58.7024,58.6085,58.6648,15658.0
2022-06-03 15:30:00,62.45,62.47,62.27,62.33,18246.0,58.6648,58.6836,58.4958,58.5521,18246.0
2022-06-03 15:35:00,62.34,62.58,62.32,62.54,18878.0,58.5615,58.787,58.5427,58.7494,18878.0
2022-06-03 15:40:00,62.52,62.72,62.49,62.53,21186.0,58.7306,58.9185,58.7024,58.74,21186.0
2022-06-03 15:45:00,62.53,62.54,62.38,62.38,28952.0,58.74,58.7494,58.5991,58.5991,28952.0
2022-06-03 15:50:00,62.32,62.47,62.18,62.27,80476.0,58.5427,58.6836,58.4112,58.4958,80476.0
2022-06-03 15:55:00,62.3,62.34,62.11,62.15,206374.0,58.5239,58.5615,58.3455,58.383,206374.0
2022-06-06 09:30:00,62.25,62.6,61.94,61.95,127178.0,58.477,58.8058,58.1858,58.1952,127178.0
2022-06-06 09:35:00,61.83,62.21,61.5,62.2,51644.0,58.0824,58.4394,57.7724,58.43,51644.0
2022-06-06 09:40:00,62.2,62.6,62.13,62.37,53518.0,58.43,58.8058,58.3642,58.5897,53518.0
2022-06-06 09:45:00,62.33,62.66,62.22,62.66,52754.0,58.5521,58.8621,58.4488,58.8621,52754.0
2022-06-06 09:50:00,62.54,62.56,62.3,62.31,23228.0,58.7494,58.7682,58.5239,58.5333,23228.0
2022-06-06 09:55:00,62.25,62.49,62.08,62.49,22492.0,58.477,58.7024,58.3173,58.7024,22492.0
2022-06-06 10:00:00,62.55,63.31,62.54,63.27,24644.0,58.7588,59.4727,58.7494,59.4351,24644.0
2022-06-06 10:05:00,63.2,63.48,63.13,63.41,18292.0,59.3694,59.6324,59.3036,59.5667,18292.0
2022-06-06 10:10:00,63.32,63.38,63.21,63.33,11496.0,59.4821,59.5385,59.3788,59.4915,11496.0
2022-06-06 10:15:00,63.34,63.44,63.08,63.38,9812.0,59.5009,59.5948,59.2567,59.5385,9812.0
2022-06-06 10:20:00,63.41,63.56,63.33,63.48,24472.0,59.5667,59.7076,59.4915,59.6324,24472.0
2022-06-06 10:25:00,63.44,63.7,63.43,63.59,26218.0,59.5948,59.8391,59.5854,59.7357,26218.0
2022-06-06 10:30:00,63.68,63.92,63.65,63.74,41486.0,59.8203,60.0457,59.7921,59.8767,41486.0
2022-06-06 10:35:00,63.76,63.91,63.7,63.79,67822.0,59.8954,60.0364,59.8391,59.9236,67822.0
2022-06-06 10:40:00,63.8,63.85,63.57,63.65,130038.0,59.933,59.98,59.717,59.7921,130038.0
2022-06-06 10:45:00,63.63,64.19,63.63,64.14,14644.0,59.7733,60.2994,59.7733,60.2524,14644.0
2022-06-06 10:50:00,64.14,64.25,63.9,63.98,14674.0,60.2524,60.3557,60.027,60.1021,14674.0
2022-06-06 10:55:00,64.08,64.25,64.0,64.21,8852.0,60.196,60.3557,60.1209,60.3182,8852.0
2022-06-06 11:00:00,64.19,64.19,63.96,64.03,7604.0,60.2994,60.2994,60.0833,60.1491,7604.0
2022-06-06 11:05:00,63.96,64.16,63.94,63.96,14848.0,60.0833,60.2712,60.0645,60.0833,14848.0
2022-06-06 11:10:00,63.98,63.99,63.66,63.7,21318.0,60.1021,60.1115,59.8015,59.8391,21318.0
2022-06-06 11:15:00,63.74,63.75,63.23,63.24,53080.0,59.8767,59.8861,59.3976,59.407,53080.0
2022-06-06 11:20:00,63.22,63.55,63.22,63.54,7872.0,59.3882,59.6982,59.3882,59.6888,7872.0
2022-06-06 11:25:00,63.49,63.49,63.35,63.43,15558.0,59.6418,59.6418,59.5103,59.5854,15558.0
2022-06-06 11:30:00,63.43,63.63,63.37,63.63,7466.0,59.5854,59.7733,59.5291,59.7733,7466.0
2022-06-06 11:35:00,63.61,63.75,63.53,63.67,18622.0,59.7545,59.8861,59.6794,59.8109,18622.0
2022-06-06 11:40:00,63.67,63.8,63.65,63.75,27272.0,59.8109,59.933,59.7921,59.8861,27272.0
2022-06-06 11:45:00,63.75,63.88,63.75,63.84,17270.0,59.8861,60.0082,59.8861,59.9706,17270.0
2022-06-06 11:50:00,63.84,63.93,63.77,63.85,25680.0,59.9706,60.0551,59.9048,59.98,25680.0
2022-06-06 11:55:00,63.93,64.0,63.84,64.0,33010.0,60.0551,60.1209,59.9706,60.1209,33010.0
2022-06-06 12:00:00,63.95,63.99,63.59,63.66,18018.0,60.0739,60.1115,59.7357,59.8015,18018.0
2022-06-06 12:05:00,63.67,63.88,63.67,63.73,12334.0,59.8109,60.0082,59.8109,59.8673,12334.0
2022-06-06 12:10:00,63.73,63.74,63.52,63.6,15100.0,59.8673,59.8767,59.67,59.7451,15100.0
2022-06-06 12:15:00,63.59,63.69,63.55,63.62,16066.0,59.7357,59.8297,59.6982,59.7639,16066.0
2022-06-06 12:20:00,63.63,63.75,63.6,63.75,17092.0,59.7733,59.8861,59.7451,59.8861,17092.0
2022-06-06 12:25:00,63.75,63.8,63.71,63.74,15426.0,59.8861,59.933,59.8485,59.8767,15426.0
2022-06-06 12:30:00,63.76,63.83,63.65,63.83,22856.0,59.8954,59.9612,59.7921,59.9612,22856.0
2022-06-06 12:35:00,63.8,63.88,63.73,63.85,28676.0,59.933,60.0082,59.8673,59.98,28676.0
2022-06-06 12:40:00,63.84,63.95,63.83,63.94,30108.0,59.9706,60.0739,59.9612,60.0645,30108.0
2022-06-06 12:45:00,63.94,64.0,63.88,63.98,30202.0,60.0645,60.1209,60.0082,60.1021,30202.0
2022-06-06 12:50:00,63.98,64.02,63.67,63.93,38568.0,60.1021,60.1397,59.8109,60.0551,38568.0
2022-06-06 12:55:00,63.93,64.13,63.8,64.11,23382.0,60.0551,60.243,59.933,60.2242,23382.0
2022-06-06 13:00:00,64.13,64.21,64.04,64.11,38942.0,60.243,60.3182,60.1585,60.2242,38942.0
2022-06-06 13:05:00,64.11,64.2,64.1,64.1,18206.0,60.2242,60.3088,60.2148,60.2148,18206.0
2022-06-06 13:10:00,64.08,64.17,63.95,64.1,26922.0,60.196,60.2806,60.0739,60.2148,26922.0
2022-06-06 13:15:00,64.09,64.1,63.95,63.97,19804.0,60.2054,60.2148,60.0739,60.0927,19804.0
2022-06-06 13:20:00,63.92,64.05,63.92,64.03,28510.0,60.0457,60.1679,60.0457,60.1491,28510.0
2022-06-06 13:25:00,64.04,64.11,63.98,64.1,10682.0,60.1585,60.2242,60.1021,60.2148,10682.0
2022-06-06 13:30:00,64.08,64.1,64.02,64.05,12122.0,60.196,60.2148,60.1397,60.1679,12122.0
2022-06-06 13:35:00,64.07,64.27,64.05,64.22,14582.0,60.1867,60.3745,60.1679,60.3276,14582.0
2022-06-06 13:40:00,64.22,64.38,64.11,64.38,18052.0,60.3276,60.4779,60.2242,60.4779,18052.0
2022-06-06 13:45:00,64.37,64.39,64.14,64.14,21286.0,60.4685,60.4873,60.2524,60.2524,21286.0
2022-06-06 13:50:00,64.12,64.17,64.09,64.16,11156.0,60.2336,60.2806,60.2054,60.2712,11156.0
2022-06-06 13:55:00,64.14,64.24,64.1,64.24,9112.0,60.2524,60.3464,60.2148,60.3464,9112.0
2022-06-06 14:00:00,64.23,64.23,64.07,64.1,23170.0,60.337,60.337,60.1867,60.2148,23170.0
2022-06-06 14:05:00,64.08,64.08,63.96,64.05,27200.0,60.196,60.196,60.0833,60.1679,27200.0
2022-06-06 14:10:00,64.05,64.05,63.79,63.79,15432.0,60.1679,60.1679,59.9236,59.9236,15432.0
2022-06-06 14:15:00,63.79,63.85,63.69,63.82,19232.0,59.9236,59.98,59.8297,59.9518,19232.0
2022-06-06 14:20:00,63.82,63.92,63.69,63.69,9890.0,59.9518,60.0457,59.8297,59.8297,9890.0
2022-06-06 14:25:00,63.76,63.81,63.63,63.73,8768.0,59.8954,59.9424,59.7733,59.8673,8768.0
2022-06-06 14:30:00,63.72,63.86,63.69,63.79,8738.0,59.8579,59.9894,59.8297,59.9236,8738.0
2022-06-06 14:35:00,63.82,63.87,63.77,63.85,8056.0,59.9518,59.9988,59.9048,59.98,8056.0
2022-06-06 14:40:00,63.83,64.0,63.83,64.0,12336.0,59.9612,60.1209,59.9612,60.1209,12336.0
2022-06-06 14:45:00,63.97,64.11,63.96,64.03,7946.0,60.0927,60.2242,60.0833,60.1491,7946.0
2022-06-06 14:50:00,64.02,64.13,63.88,64.13,11820.0,60.1397,60.243,60.0082,60.243,11820.0
2022-06-06 14:55:00,64.11,64.11,63.92,63.96,29260.0,60.2242,60.2242,60.0457,60.0833,29260.0
2022-06-06 15:00:00,63.95,64.08,63.9,63.99,18184.0,60.0739,60.196,60.027,60.1115,18184.0
2022-06-06 15:05:00,63.95,63.98,63.82,63.94,8398.0,60.0739,60.1021,59.9518,60.0645,8398.0
2022-06-06 15:10:00,63.98,63.99,63.87,63.97,21012.0,60.1021,60.1115,59.9988,60.0927,21012.0
2022-06-06 15:15:00,63.88,63.95,63.83,63.9,22728.0,60.0082,60.0739,59.9612,60.027,22728.0
2022-06-06 15:20:00,63.84,64.1,63.84,64.05,75876.0,59.9706,60.2148,59.9706,60.1679,75876.0
2022-06-06 15:25:00,64.07,64.1,63.94,64.0,20944.0,60.1867,60.2148,60.0645,60.1209,20944.0
2022-06-06 15:30:00,63.98,64.0,63.84,63.85,32252.0,60.1021,60.1209,59.9706,59.98,32252.0
2022-06-06 15:35:00,63.84,63.88,63.73,63.82,45972.0,59.9706,60.0082,59.8673,59.9518,45972.0
2022-06-06 15:40:00,63.8,64.12,63.8,63.99,106218.0,59.933,60.2336,59.933,60.1115,106218.0
2022-06-06 15:45:00,64.0,64.0,63.71,63.77,77602.0,60.1209,60.1209,59.8485,59.9048,77602.0
2022-06-06 15:50:00,63.78,63.91,63.74,63.83,181872.0,59.9142,60.0364,59.8767,59.9612,181872.0
2022-06-06 15:55:00,63.82,63.84,63.7,63.73,353794.0,59.9518,59.9706,59.8391,59.8673,353794.0
2022-06-07 09:30:00,60.37,60.67,59.01,60.61,187332.0,56.7109,56.9927,55.4333,56.9364,187332.0
2022-06-07 09:35:00,60.54,61.29,60.13,60.27,133234.0,56.8706,57.5752,56.4855,56.617,133234.0
2022-06-07 09:40:00,60.25,60.99,60.25,60.35,69518.0,56.5982,57.2933,56.5982,56.6921,69518.0
2022-06-07 09:45:00,60.41,60.93,60.34,60.77,98508.0,56.7485,57.237,56.6827,57.0867,98508.0
2022-06-07 09:50:00,60.77,61.04,60.68,60.95,69334.0,57.0867,57.3403,57.0021,57.2558,69334.0
2022-06-07 09:55:00,61.03,61.41,60.99,61.12,37968.0,57.3309,57.6879,57.2933,57.4155,37968.0
2022-06-07 10:00:00,61.14,61.62,60.91,61.51,39508.0,57.4342,57.8852,57.2182,57.7818,39508.0
2022-06-07 10:05:00,61.6,61.72,61.21,61.4,22988.0,57.8664,57.9791,57.5,57.6785,22988.0
2022-06-07 10:10:00,61.37,61.42,61.13,61.22,19170.0,57.6503,57.6973,57.4249,57.5094,19170.0
2022-06-07 10:15:00,61.22,61.45,61.07,61.12,31468.0,57.5094,57.7255,57.3685,57.4155,31468.0
2022-06-07 10:20:00,61.13,61.35,61.1,61.22,58598.0,57.4249,57.6315,57.3967,57.5094,58598.0
2022-06-07 10:25:00,61.2,61.9,61.11,61.75,35378.0,57.4906,58.1482,57.4061,58.0073,35378.0
2022-06-07 10:30:00,61.7,61.88,61.5,61.85,40970.0,57.9603,58.1294,57.7724,58.1012,40970.0
2022-06-07 10:35:00,61.85,62.34,61.7,62.34,29948.0,58.1012,58.5615,57.9603,58.5615,29948.0
2022-06-07 10:40:00,62.45,62.56,62.27,62.49,14556.0,58.6648,58.7682,58.4958,58.7024,14556.0
2022-06-07 10:45:00,62.54,62.92,62.49,62.9,15038.0,58.7494,59.1064,58.7024,59.0876,15038.0
2022-06-07 10:50:00,62.88,63.13,62.81,63.04,27826.0,59.0688,59.3036,59.003,59.2191,27826.0
2022-06-07 10:55:00,63.0,63.0,62.71,62.73,21604.0,59.1815,59.1815,58.9091,58.9279,21604.0
2022-06-07 11:00:00,62.82,62.83,62.45,62.45,18362.0,59.0124,59.0218,58.6648,58.6648,18362.0
2022-06-07 11:05:00,62.43,62.63,62.22,62.6,15954.0,58.6461,58.8339,58.4488,58.8058,15954.0
2022-06-07 11:10:00,62.63,62.64,62.49,62.58,5822.0,58.8339,58.8433,58.7024,58.787,5822.0
2022-06-07 11:15:00,62.49,62.63,62.44,62.49,9336.0,58.7024,58.8339,58.6555,58.7024,9336.0
2022-06-07 11:20:00,62.52,62.61,62.23,62.33,4916.0,58.7306,58.8151,58.4582,58.5521,4916.0
2022-06-07 11:25:00,62.26,62.4,62.19,62.23,11674.0,58.4864,58.6179,58.4206,58.4582,11674.0
2022-06-07 11:30:00,62.23,62.44,62.05,62.33,27180.0,58.4582,58.6555,58.2891,58.5521,27180.0
2022-06-07 11:35:00,62.31,62.49,62.2,62.49,20384.0,58.5333,58.7024,58.43,58.7024,20384.0
2022-06-07 11:40:00,62.44,62.47,62.25,62.29,16342.0,58.6555,58.6836,58.477,58.5145,16342.0
2022-06-07 11:45:00,62.33,62.52,62.28,62.3,24120.0,58.5521,58.7306,58.5051,58.5239,24120.0
2022-06-07 11:50:00,62.26,62.6,62.26,62.6,4372.0,58.4864,58.8058,58.4864,58.8058,4372.0
2022-06-07 11:55:00,62.56,62.79,62.56,62.74,20212.0,58.7682,58.9842,58.7682,58.9373,20212.0
2022-06-07 12:00:00,62.76,62.83,62.65,62.77,32830.0,58.9561,59.0218,58.8527,58.9654,32830.0
2022-06-07 12:05:00,62.76,62.85,62.72,62.73,16538.0,58.9561,59.0406,58.9185,58.9279,16538.0
2022-06-07 12:10:00,62.71,62.88,62.66,62.88,25406.0,58.9091,59.0688,58.8621,59.0688,25406.0
2022-06-07 12:15:00,62.87,62.89,62.6,62.69,8174.0,59.0594,59.0782,58.8058,58.8903,8174.0
2022-06-07 12:20:00,62.73,62.87,62.68,62.75,9464.0,58.9279,59.0594,58.8809,58.9467,9464.0
2022-06-07 12:25:00,62.9,63.03,62.88,62.9,10384.0,59.0876,59.2097,59.0688,59.0876,10384.0
2022-06-07 12:30:00,62.85,62.89,62.66,62.76,14654.0,59.0406,59.0782,58.8621,58.9561,14654.0
2022-06-07 12:35:00,62.79,62.85,62.65,62.67,11268.0,58.9842,59.0406,58.8527,58.8715,11268.0
2022-06-07 12:40:00,62.71,62.85,62.7,62.73,12362.0,58.9091,59.0406,58.8997,58.9279,12362.0
2022-06-07 12:45:00,62.77,62.97,62.77,62.96,26732.0,58.9654,59.1533,58.9654,59.1439,26732.0
2022-06-07 12:50:00,62.96,63.0,62.92,63.0,10168.0,59.1439,59.1815,59.1064,59.1815,10168.0
2022-06-07 12:55:00,62.98,63.01,62.94,62.99,15798.0,59.1627,59.1909,59.1251,59.1721,15798.0
2022-06-07 13:00:00,62.97,62.98,62.86,62.96,9462.0,59.1533,59.1627,59.05,59.1439,9462.0
2022-06-07 13:05:00,62.93,62.95,62.71,62.95,26610.0,59.1158,59.1345,58.9091,59.1345,26610.0
2022-06-07 13:10:00,63.1,63.24,63.01,63.24,9840.0,59.2754,59.407,59.1909,59.407,9840.0
2022-06-07 13:15:00,63.22,63.23,63.15,63.23,4722.0,59.3882,59.3976,59.3224,59.3976,4722.0
2022-06-07 13:20:00,63.24,63.33,63.13,63.16,7850.0,59.407,59.4915,59.3036,59.3318,7850.0
2022-06-07 13:25:00,63.19,63.21,63.12,63.21,4758.0,59.36,59.3788,59.2942,59.3788,4758.0
2022-06-07 13:30:00,63.18,63.18,63.1,63.12,3520.0,59.3506,59.3506,59.2754,59.2942,3520.0
2022-06-07 13:35:00,63.12,63.12,62.88,62.99,7874.0,59.2942,59.2942,59.0688,59.1721,7874.0
2022-06-07 13:40:00,62.94,62.94,62.85,62.88,2000.0,59.1251,59.1251,59.0406,59.0688,2000.0
2022-06-07 13:45:00,62.94,62.96,62.8,62.8,10400.0,59.1251,59.1439,58.9936,58.9936,10400.0
2022-06-07 13:50:00,62.82,62.85,62.6,62.63,11438.0,59.0124,59.0406,58.8058,58.8339,11438.0
2022-06-07 13:55:00,62.59,62.67,62.51,62.67,5500.0,58.7964,58.8715,58.7212,58.8715,5500.0
2022-06-07 14:00:00,62.63,62.73,62.59,62.73,1200.0,58.8339,58.9279,58.7964,58.9279,1200.0
2022-06-07 14:05:00,62.7,62.8,62.7,62.72,13586.0,58.8997,58.9936,58.8997,58.9185,13586.0
2022-06-07 14:10:00,62.77,62.8,62.74,62.77,6660.0,58.9654,58.9936,58.9373,58.9654,6660.0
2022-06-07 14:15:00,62.77,62.79,62.69,62.69,5342.0,58.9654,58.9842,58.8903,58.8903,5342.0
2022-06-07 14:20:00,62.69,62.77,62.68,62.72,4960.0,58.8903,58.9654,58.8809,58.9185,4960.0
2022-06-07 14:25:00,62.74,62.74,62.63,62.68,7248.0,58.9373,58.9373,58.8339,58.8809,7248.0
2022-06-07 14:30:00,62.68,62.76,62.67,62.72,5092.0,58.8809,58.9561,58.8715,58.9185,5092.0
2022-06-07 14:35:00,62.76,62.78,62.7,62.73,10822.0,58.9561,58.9748,58.8997,58.9279,10822.0
2022-06-07 14:40:00,62.73,62.73,62.5,62.58,8002.0,58.9279,58.9279,58.7118,58.787,8002.0
2022-06-07 14:45:00,62.54,62.6,62.46,62.49,7494.0,58.7494,58.8058,58.6742,58.7024,7494.0
2022-06-07 14:50:00,62.53,62.58,62.45,62.49,17958.0,58.74,58.787,58.6648,58.7024,17958.0
2022-06-07 14:55:00,62.48,62.54,62.43,62.47,12994.0,58.693,58.7494,58.6461,58.6836,12994.0
2022-06-07 15:00:00,62.46,62.54,62.42,62.54,8796.0,58.6742,58.7494,58.6367,58.7494,8796.0
2022-06-07 15:05:00,62.55,62.63,62.51,62.62,11966.0,58.7588,58.8339,58.7212,58.8245,11966.0
2022-06-07 15:10:00,62.65,62.75,62.65,62.73,16026.0,58.8527,58.9467,58.8527,58.9279,16026.0
2022-06-07 15:15:00,62.71,62.72,62.63,62.64,6630.0,58.9091,58.9185,58.8339,58.8433,6630.0
2022-06-07 15:20:00,62.64,62.76,62.63,62.74,7318.0,58.8433,58.9561,58.8339,58.9373,7318.0
2022-06-07 15:25:00,62.74,62.87,62.74,62.83,13294.0,58.9373,59.0594,58.9373,59.0218,13294.0
2022-06-07 15:30:00,62.82,62.82,62.68,62.81,18484.0,59.0124,59.0124,58.8809,59.003,18484.0
2022-06-07 15:35:00,62.77,62.78,62.68,62.76,15110.0,58.9654,58.9748,58.8809,58.9561,15110.0
2022-06-07 15:40:00,62.77,62.77,62.62,62.7,27330.0,58.9654,58.9654,58.8245,58.8997,27330.0
2022-06-07 15:45:00,62.7,62.81,62.69,62.74,47602.0,58.8997,59.003,58.8903,58.9373,47602.0
2022-06-07 15:50:00,62.72,63.05,62.7,62.97,72776.0,58.9185,59.2285,58.8997,59.1533,72776.0
2022-06-07 15:55:00,62.94,62.96,62.81,62.88,127702.0,59.1251,59.1439,59.003,59.0688,127702.0
2022-06-08 09:30:00,63.32,63.75,62.55,63.75,53824.0,59.4821,59.8861,58.7588,59.8861,53824.0
2022-06-08 09:35:00,63.69,64.13,63.16,63.16,33214.0,59.8297,60.243,59.3318,59.3318,33214.0
2022-06-08 09:40:00,63.26,63.65,62.89,63.45,32552.0,59.4258,59.7921,59.0782,59.6042,32552.0
2022-06-08 09:45:00,63.46,63.54,63.14,63.4,11490.0,59.6136,59.6888,59.313,59.5573,11490.0
2022-06-08 09:50:00,63.35,63.77,63.09,63.77,14904.0,59.5103,59.9048,59.2661,59.9048,14904.0
2022-06-08 09:55:00,63.67,64.06,63.58,63.96,27892.0,59.8109,60.1773,59.7264,60.0833,27892.0
2022-06-08 10:00:00,63.89,63.95,63.56,63.74,15052.0,60.0176,60.0739,59.7076,59.8767,15052.0
2022-06-08 10:05:00,63.67,63.9,63.6,63.85,14828.0,59.8109,60.027,59.7451,59.98,14828.0
2022-06-08 10:10:00,63.78,63.91,63.43,63.43,39658.0,59.9142,60.0364,59.5854,59.5854,39658.0
2022-06-08 10:15:00,63.37,63.83,63.28,63.83,20892.0,59.5291,59.9612,59.4445,59.9612,20892.0
2022-06-08 10:20:00,63.86,64.1,63.8,64.07,21952.0,59.9894,60.2148,59.933,60.1867,21952.0
2022-06-08 10:25:00,64.01,64.1,63.88,63.9,16780.0,60.1303,60.2148,60.0082,60.027,16780.0
2022-06-08 10:30:00,63.9,64.08,63.82,63.96,28900.0,60.027,60.196,59.9518,60.0833,28900.0
2022-06-08 10:35:00,63.83,63.91,63.68,63.71,7072.0,59.9612,60.0364,59.8203,59.8485,7072.0
2022-06-08 10:40:00,63.68,63.88,63.6,63.69,7324.0,59.8203,60.0082,59.7451,59.8297,7324.0
2022-06-08 10:45:00,63.7,63.99,63.7,63.95,6340.0,59.8391,60.1115,59.8391,60.0739,6340.0
2022-06-08 10:50:00,63.92,63.98,63.84,63.98,7800.0,60.0457,60.1021,59.9706,60.1021,7800.0
2022-06-08 10:55:00,63.96,63.98,63.71,63.8,5500.0,60.0833,60.1021,59.8485,59.933,5500.0
2022-06-08 11:00:00,63.87,63.87,63.65,63.73,7810.0,59.9988,59.9988,59.7921,59.8673,7810.0
2022-06-08 11:05:00,63.76,64.07,63.76,64.07,10788.0,59.8954,60.1867,59.8954,60.1867,10788.0
2022-06-08 11:10:00,64.05,64.2,63.99,64.2,18046.0,60.1679,60.3088,60.1115,60.3088,18046.0
2022-06-08 11:15:00,64.23,64.4,64.21,64.34,19176.0,60.337,60.4967,60.3182,60.4403,19176.0
2022-06-08 11:20:00,64.31,64.46,64.27,64.42,20000.0,60.4121,60.553,60.3745,60.5154,20000.0
2022-06-08 11:25:00,64.41,64.66,64.41,64.58,21136.0,60.506,60.7409,60.506,60.6657,21136.0
2022-06-08 11:30:00,64.56,64.62,64.44,64.46,25092.0,60.647,60.7033,60.5342,60.553,25092.0
2022-06-08 11:35:00,64.48,64.64,64.48,64.57,11644.0,60.5718,60.7221,60.5718,60.6563,11644.0
2022-06-08 11:40:00,64.6,64.74,64.53,64.65,18626.0,60.6845,60.816,60.6188,60.7315,18626.0
2022-06-08 11:45:00,64.64,64.9,64.64,64.85,22658.0,60.7221,60.9663,60.7221,60.9194,22658.0
2022-06-08 11:50:00,64.86,64.98,64.83,64.92,9638.0,60.9288,61.0415,60.9006,60.9851,9638.0
2022-06-08 11:55:00,64.92,64.98,64.81,64.88,10838.0,60.9851,61.0415,60.8818,60.9476,10838.0
2022-06-08 12:00:00,64.85,64.98,64.81,64.86,11326.0,60.9194,61.0415,60.8818,60.9288,11326.0
2022-06-08 12:05:00,64.86,64.86,64.65,64.65,6634.0,60.9288,60.9288,60.7315,60.7315,6634.0
2022-06-08 12:10:00,64.69,64.82,64.61,64.81,8460.0,60.7691,60.8912,60.6939,60.8818,8460.0
2022-06-08 12:15:00,64.78,64.83,64.73,64.8,14990.0,60.8536,60.9006,60.8067,60.8724,14990.0
2022-06-08 12:20:00,64.81,64.81,64.61,64.67,12926.0,60.8818,60.8818,60.6939,60.7503,12926.0
2022-06-08 12:25:00,64.67,64.7,64.53,64.64,31146.0,60.7503,60.7785,60.6188,60.7221,31146.0
2022-06-08 12:30:00,64.64,64.66,64.44,64.51,54924.0,60.7221,60.7409,60.5342,60.6,54924.0
2022-06-08 12:35:00,64.46,64.47,64.24,64.24,12932.0,60.553,60.5624,60.3464,60.3464,12932.0
2022-06-08 12:40:00,64.2,64.25,63.97,63.97,50634.0,60.3088,60.3557,60.0927,60.0927,50634.0
2022-06-08 12:45:00,63.95,63.97,63.66,63.68,33470.0,60.0739,60.0927,59.8015,59.8203,33470.0
2022-06-08 12:50:00,63.66,63.8,63.65,63.69,10812.0,59.8015,59.933,59.7921,59.8297,10812.0
2022-06-08 12:55:00,63.7,63.74,63.52,63.59,20150.0,59.8391,59.8767,59.67,59.7357,20150.0
2022-06-08 13:00:00,63.57,63.59,63.3,63.48,10978.0,59.717,59.7357,59.4633,59.6324,10978.0
2022-06-08 13:05:00,63.48,63.7,63.48,63.68,10706.0,59.6324,59.8391,59.6324,59.8203,10706.0
2022-06-08 13:10:00,63.71,63.72,63.55,63.71,12008.0,59.8485,59.8579,59.6982,59.8485,12008.0
2022-06-08 13:15:00,63.65,63.72,63.65,63.71,18540.0,59.7921,59.8579,59.7921,59.8485,18540.0
2022-06-08 13:20:00,63.72,63.94,63.71,63.71,22668.0,59.8579,60.0645,59.8485,59.8485,22668.0
2022-06-08 13:25:00,63.77,63.77,63.63,63.66,3920.0,59.9048,59.9048,59.7733,59.8015,3920.0
2022-06-08 13:30:00,63.63,63.63,63.41,63.56,5208.0,59.7733,59.7733,59.5667,59.7076,5208.0
2022-06-08 13:35:00,63.51,63.51,63.35,63.42,4706.0,59.6606,59.6606,59.5103,59.5761,4706.0
2022-06-08 13:40:00,63.36,63.54,63.33,63.49,18342.0,59.5197,59.6888,59.4915,59.6418,18342.0
2022-06-08 13:45:00,63.49,63.63,63.49,63.57,6570.0,59.6418,59.7733,59.6418,59.717,6570.0
2022-06-08 13:50:00,63.6,63.77,63.6,63.77,6318.0,59.7451,59.9048,59.7451,59.9048,6318.0
2022-06-08 13:55:00,63.73,63.74,63.65,63.72,6136.0,59.8673,59.8767,59.7921,59.8579,6136.0
2022-06-08 14:00:00,63.79,63.87,63.79,63.81,5016.0,59.9236,59.9988,59.9236,59.9424,5016.0
2022-06-08 14:05:00,63.83,64.04,63.77,63.94,20960.0,59.9612,60.1585,59.9048,60.0645,20960.0
2022-06-08 14:10:00,63.92,64.08,63.92,64.01,6402.0,60.0457,60.196,60.0457,60.1303,6402.0
2022-06-08 14:15:00,64.04,64.07,63.99,64.04,5916.0,60.1585,60.1867,60.1115,60.1585,5916.0
2022-06-08 14:20:00,64.02,64.07,63.97,63.97,7040.0,60.1397,60.1867,60.0927,60.0927,7040.0
2022-06-08 14:25:00,63.99,64.03,63.83,63.94,10292.0,60.1115,60.1491,59.9612,60.0645,10292.0
2022-06-08 14:30:00,63.91,64.0,63.8,63.8,10242.0,60.0364,60.1209,59.933,59.933,10242.0
2022-06-08 14:35:00,63.85,63.85,63.72,63.8,6800.0,59.98,59.98,59.8579,59.933,6800.0
2022-06-08 14:40:00,63.8,63.89,63.75,63.84,7664.0,59.933,60.0176,59.8861,59.9706,7664.0
2022-06-08 14:45:00,63.84,63.9,63.81,63.87,9214.0,59.9706,60.027,59.9424,59.9988,9214.0
2022-06-08 14:50:00,63.87,63.88,63.72,63.72,5042.0,59.9988,60.0082,59.8579,59.8579,5042.0
2022-06-08 14:55:00,63.72,63.76,63.59,63.7,9670.0,59.8579,59.8954,59.7357,59.8391,9670.0
2022-06-08 15:00:00,63.68,63.68,63.55,63.58,6674.0,59.8203,59.8203,59.6982,59.7264,6674.0
2022-06-08 15:05:00,63.52,63.54,63.39,63.39,4512.0,59.67,59.6888,59.5479,59.5479,4512.0
2022-06-08 15:10:00,63.43,63.53,63.42,63.45,9722.0,59.5854,59.6794,59.5761,59.6042,9722.0
2022-06-08 15:15:00,63.44,63.44,63.34,63.35,41828.0,59.5948,59.5948,59.5009,59.5103,41828.0
2022-06-08 15:20:00,63.3,63.36,63.24,63.29,16626.0,59.4633,59.5197,59.407,59.4539,16626.0
2022-06-08 15:25:00,63.33,63.44,63.29,63.39,6210.0,59.4915,59.5948,59.4539,59.5479,6210.0
2022-06-08 15:30:00,63.33,63.38,63.24,63.3,14448.0,59.4915,59.5385,59.407,59.4633,14448.0
2022-06-08 15:35:00,63.33,63.39,63.26,63.26,13076.0,59.4915,59.5479,59.4258,59.4258,13076.0
2022-06-08 15:40:00,63.22,63.27,63.17,63.24,14890.0,59.3882,59.4351,59.3412,59.407,14890.0
2022-06-08 15:45:00,63.27,63.27,63.05,63.05,33642.0,59.4351,59.4351,59.2285,59.2285,33642.0
2022-06-08 15:50:00,63.07,63.24,63.01,63.02,55434.0,59.2473,59.407,59.1909,59.2003,55434.0
2022-06-08 15:55:00,63.03,63.12,62.98,63.05,82894.0,59.2097,59.2942,59.1627,59.2285,82894.0
2022-06-09 09:30:00,63.24,63.58,62.9,63.58,59406.0,59.407,59.7264,59.0876,59.7264,59406.0
2022-06-09 09:35:00,63.68,63.72,62.82,62.91,9510.0,59.8203,59.8579,59.0124,59.097,9510.0
2022-06-09 09:40:00,62.88,63.38,62.88,63.38,15706.0,59.0688,59.5385,59.0688,59.5385,15706.0
2022-06-09 09:45:00,63.4,63.55,63.17,63.52,12988.0,59.5573,59.6982,59.3412,59.67,12988.0
2022-06-09 09:50:00,63.31,63.77,63.3,63.56,31880.0,59.4727,59.9048,59.4633,59.7076,31880.0
2022-06-09 09:55:00,63.59,63.71,63.35,63.63,20492.0,59.7357,59.8485,59.5103,59.7733,20492.0
2022-06-09 10:00:00,63.74,64.02,63.52,64.0,25766.0,59.8767,60.1397,59.67,60.1209,25766.0
2022-06-09 10:05:00,63.88,64.11,63.27,63.27,20864.0,60.0082,60.2242,59.4351,59.4351,20864.0
2022-06-09 10:10:00,63.38,63.78,63.35,63.78,24216.0,59.5385,59.9142,59.5103,59.9142,24216.0
2022-06-09 10:15:00,63.83,64.13,63.74,63.74,14906.0,59.9612,60.243,59.8767,59.8767,14906.0
2022-06-09 10:20:00,63.73,64.01,63.72,63.84,7854.0,59.8673,60.1303,59.8579,59.9706,7854.0
2022-06-09 10:25:00,63.8,63.99,63.79,63.98,10898.0,59.933,60.1115,59.9236,60.1021,10898.0
2022-06-09 10:30:00,63.91,63.95,63.6,63.77,10876.0,60.0364,60.0739,59.7451,59.9048,10876.0
2022-06-09 10:35:00,63.73,63.94,63.67,63.93,4756.0,59.8673,60.0645,59.8109,60.0551,4756.0
2022-06-09 10:40:00,63.91,63.91,63.6,63.64,5404.0,60.0364,60.0364,59.7451,59.7827,5404.0
2022-06-09 10:45:00,63.62,63.71,63.52,63.7,6982.0,59.7639,59.8485,59.67,59.8391,6982.0
2022-06-09 10:50:00,63.65,63.82,63.51,63.56,14118.0,59.7921,59.9518,59.6606,59.7076,14118.0
2022-06-09 10:55:00,63.51,64.08,63.51,64.08,16340.0,59.6606,60.196,59.6606,60.196,16340.0
2022-06-09 11:00:00,64.02,64.05,63.82,63.83,12170.0,60.1397,60.1679,59.9518,59.9612,12170.0
2022-06-09 11:05:00,63.85,63.98,63.69,63.96,21490.0,59.98,60.1021,59.8297,60.0833,21490.0
2022-06-09 11:10:00,63.98,64.05,63.83,63.9,16364.0,60.1021,60.1679,59.9612,60.027,16364.0
2022-06-09 11:15:00,63.93,63.93,63.7,63.79,6006.0,60.0551,60.0551,59.8391,59.9236,6006.0
2022-06-09 11:20:00,63.77,64.03,63.77,64.03,12180.0,59.9048,60.1491,59.9048,60.1491,12180.0
2022-06-09 11:25:00,64.04,64.04,63.73,63.76,11502.0,60.1585,60.1585,59.8673,59.8954,11502.0
2022-06-09 11:30:00,63.79,63.9,63.73,63.83,6292.0,59.9236,60.027,59.8673,59.9612,6292.0
2022-06-09 11:35:00,63.83,63.94,63.83,63.86,11302.0,59.9612,60.0645,59.9612,59.9894,11302.0
2022-06-09 11:40:00,63.88,64.2,63.83,64.09,12870.0,60.0082,60.3088,59.9612,60.2054,12870.0
2022-06-09 11:45:00,64.08,64.2,63.99,64.04,10130.0,60.196,60.3088,60.1115,60.1585,10130.0
2022-06-09 11:50:00,63.98,64.2,63.92,64.2,6486.0,60.1021,60.3088,60.0457,60.3088,6486.0
2022-06-09 11:55:00,64.22,64.34,64.12,64.3,11250.0,60.3276,60.4403,60.2336,60.4027,11250.0
2022-06-09 12:00:00,64.26,64.34,64.14,64.17,9530.0,60.3651,60.4403,60.2524,60.2806,9530.0
2022-06-09 12:05:00,64.04,64.04,63.87,63.95,5904.0,60.1585,60.1585,59.9988,60.0739,5904.0
2022-06-09 12:10:00,63.85,63.91,63.74,63.87,9756.0,59.98,60.0364,59.8767,59.9988,9756.0
2022-06-09 12:15:00,63.85,63.96,63.77,63.96,7242.0,59.98,60.0833,59.9048,60.0833,7242.0
2022-06-09 12:20:00,63.95,64.1,63.94,64.01,8028.0,60.0739,60.2148,60.0645,60.1303,8028.0
2022-06-09 12:25:00,64.0,64.14,63.96,64.14,9620.0,60.1209,60.2524,60.0833,60.2524,9620.0
2022-06-09 12:30:00,64.11,64.11,63.99,64.05,6742.0,60.2242,60.2242,60.1115,60.1679,6742.0
2022-06-09 12:35:00,64.0,64.08,64.0,64.05,5412.0,60.1209,60.196,60.1209,60.1679,5412.0
2022-06-09 12:40:00,64.11,64.26,64.07,64.21,7432.0,60.2242,60.3651,60.1867,60.3182,7432.0
2022-06-09 12:45:00,64.19,64.23,64.09,64.1,5012.0,60.2994,60.337,60.2054,60.2148,5012.0
2022-06-09 12:50:00,64.11,64.17,64.04,64.04,4730.0,60.2242,60.2806,60.1585,60.1585,4730.0
2022-06-09 12:55:00,64.1,64.25,64.03,64.18,6168.0,60.2148,60.3557,60.1491,60.29,6168.0
2022-06-09 13:00:00,64.23,64.38,64.17,64.3,6210.0,60.337,60.4779,60.2806,60.4027,6210.0
2022-06-09 13:05:00,64.33,64.39,64.24,64.24,6856.0,60.4309,60.4873,60.3464,60.3464,6856.0
2022-06-09 13:10:00,64.23,64.36,64.23,64.29,8360.0,60.337,60.4591,60.337,60.3933,8360.0
2022-06-09 13:15:00,64.34,64.38,64.28,64.33,9594.0,60.4403,60.4779,60.3839,60.4309,9594.0
2022-06-09 13:20:00,64.3,64.3,64.15,64.15,6410.0,60.4027,60.4027,60.2618,60.2618,6410.0
2022-06-09 13:25:00,64.15,64.16,63.96,63.98,10088.0,60.2618,60.2712,60.0833,60.1021,10088.0
2022-06-09 13:30:00,63.94,63.94,63.82,63.82,3974.0,60.0645,60.0645,59.9518,59.9518,3974.0
2022-06-09 13:35:00,63.77,63.81,63.7,63.78,6090.0,59.9048,59.9424,59.8391,59.9142,6090.0
2022-06-09 13:40:00,63.79,63.8,63.65,63.71,11506.0,59.9236,59.933,59.7921,59.8485,11506.0
2022-06-09 13:45:00,63.71,63.85,63.71,63.72,4994.0,59.8485,59.98,59.8485,59.8579,4994.0
2022-06-09 13:50:00,63.74,63.82,63.73,63.82,4174.0,59.8767,59.9518,59.8673,59.9518,4174.0
2022-06-09 13:55:00,63.74,63.91,63.74,63.8,5944.0,59.8767,60.0364,59.8767,59.933,5944.0
2022-06-09 14:00:00,63.83,63.86,63.71,63.71,6040.0,59.9612,59.9894,59.8485,59.8485,6040.0
2022-06-09 14:05:00,63.73,63.81,63.7,63.78,7822.0,59.8673,59.9424,59.8391,59.9142,7822.0
2022-06-09 14:10:00,63.85,63.85,63.74,63.8,5726.0,59.98,59.98,59.8767,59.933,5726.0
2022-06-09 14:15:00,63.82,63.9,63.78,63.78,5098.0,59.9518,60.027,59.9142,59.9142,5098.0
2022-06-09 14:20:00,63.9,63.9,63.74,63.74,5192.0,60.027,60.027,59.8767,59.8767,5192.0
2022-06-09 14:25:00,63.71,63.84,63.65,63.82,8630.0,59.8485,59.9706,59.7921,59.9518,8630.0
2022-06-09 14:30:00,63.77,63.77,63.64,63.64,8256.0,59.9048,59.9048,59.7827,59.7827,8256.0
2022-06-09 14:35:00,63.67,63.7,63.53,63.53,14620.0,59.8109,59.8391,59.6794,59.6794,14620.0
2022-06-09 14:40:00,63.51,63.53,63.42,63.48,4400.0,59.6606,59.6794,59.5761,59.6324,4400.0
2022-06-09 14:45:00,63.44,63.6,63.4,63.6,4216.0,59.5948,59.7451,59.5573,59.7451,4216.0
2022-06-09 14:50:00,63.59,63.65,63.54,63.58,6694.0,59.7357,59.7921,59.6888,59.7264,6694.0
2022-06-09 14:55:00,63.55,63.59,63.47,63.47,8594.0,59.6982,59.7357,59.623,59.623,8594.0
2022-06-09 15:00:00,63.43,63.44,63.1,63.1,9200.0,59.5854,59.5948,59.2754,59.2754,9200.0
2022-06-09 15:05:00,63.13,63.3,63.13,63.3,14042.0,59.3036,59.4633,59.3036,59.4633,14042.0
2022-06-09 15:10:00,63.33,63.38,63.21,63.37,11568.0,59.4915,59.5385,59.3788,59.5291,11568.0
2022-06-09 15:15:00,63.33,63.57,63.27,63.49,15984.0,59.4915,59.717,59.4351,59.6418,15984.0
2022-06-09 15:20:00,63.5,63.54,63.43,63.48,6200.0,59.6512,59.6888,59.5854,59.6324,6200.0
2022-06-09 15:25:00,63.49,63.54,63.42,63.48,14178.0,59.6418,59.6888,59.5761,59.6324,14178.0
2022-06-09 15:30:00,63.47,63.67,63.46,63.52,15766.0,59.623,59.8109,59.6136,59.67,15766.0
2022-06-09 15:35:00,63.54,63.54,63.42,63.48,18490.0,59.6888,59.6888,59.5761,59.6324,18490.0
2022-06-09 15:40:00,63.45,63.54,63.38,63.38,18024.0,59.6042,59.6888,59.5385,59.5385,18024.0
2022-06-09 15:45:00,63.38,63.42,63.27,63.31,29776.0,59.5385,59.5761,59.4351,59.4727,29776.0
2022-06-09 15:50:00,63.3,63.46,63.24,63.3,38216.0,59.4633,59.6136,59.407,59.4633,38216.0
2022-06-09 15:55:00,63.32,63.34,63.04,63.05,100420.0,59.4821,59.5009,59.2191,59.2285,100420.0
2022-06-10 09:30:00,62.08,62.37,61.27,61.75,66206.0,58.3173,58.5897,57.5564,58.0073,66206.0
2022-06-10 09:35:00,61.68,62.7,61.67,62.22,15728.0,57.9415,58.8997,57.9321,58.4488,15728.0
2022-06-10 09:40:00,62.24,62.49,61.56,62.46,32470.0,58.4676,58.7024,57.8288,58.6742,32470.0
2022-06-10 09:45:00,62.52,62.52,61.87,62.0,19512.0,58.7306,58.7306,58.12,58.2421,19512.0
2022-06-10 09:50:00,61.97,62.21,61.82,62.01,9904.0,58.2139,58.4394,58.073,58.2515,9904.0
2022-06-10 09:55:00,61.97,62.09,61.85,61.9,7696.0,58.2139,58.3267,58.1012,58.1482,7696.0
2022-06-10 10:00:00,61.79,61.81,61.39,61.59,30654.0,58.0448,58.0636,57.6691,57.857,30654.0
2022-06-10 10:05:00,61.58,61.66,60.72,60.96,45444.0,57.8476,57.9227,57.0397,57.2652,45444.0
2022-06-10 10:10:00,60.97,61.17,60.85,60.94,17206.0,57.2745,57.4624,57.1618,57.2464,17206.0
2022-06-10 10:15:00,60.93,61.2,60.87,61.03,9978.0,57.237,57.4906,57.1806,57.3309,9978.0
2022-06-10 10:20:00,60.91,61.16,60.85,61.16,15620.0,57.2182,57.453,57.1618,57.453,15620.0
2022-06-10 10:25:00,61.12,61.28,60.91,60.97,20598.0,57.4155,57.5658,57.2182,57.2745,20598.0
2022-06-10 10:30:00,60.91,61.26,60.9,61.11,28696.0,57.2182,57.547,57.2088,57.4061,28696.0
2022-06-10 10:35:00,61.16,61.59,61.16,61.59,41218.0,57.453,57.857,57.453,57.857,41218.0
2022-06-10 10:40:00,61.48,61.55,61.19,61.4,13034.0,57.7536,57.8194,57.4812,57.6785,13034.0
2022-06-10 10:45:00,61.35,61.57,61.32,61.57,8988.0,57.6315,57.8382,57.6033,57.8382,8988.0
2022-06-10 10:50:00,61.59,61.8,61.5,61.6,9560.0,57.857,58.0542,57.7724,57.8664,9560.0
2022-06-10 10:55:00,61.67,61.67,61.27,61.27,12002.0,57.9321,57.9321,57.5564,57.5564,12002.0
2022-06-10 11:00:00,61.23,61.4,61.09,61.09,10214.0,57.5188,57.6785,57.3873,57.3873,10214.0
2022-06-10 11:05:00,60.94,61.09,60.91,60.92,5244.0,57.2464,57.3873,57.2182,57.2276,5244.0
2022-06-10 11:10:00,60.92,61.29,60.92,61.04,17376.0,57.2276,57.5752,57.2276,57.3403,17376.0
2022-06-10 11:15:00,60.99,61.06,60.8,61.05,11934.0,57.2933,57.3591,57.1149,57.3497,11934.0
2022-06-10 11:20:00,61.09,61.13,60.62,60.62,13164.0,57.3873,57.4249,56.9458,56.9458,13164.0
2022-06-10 11:25:00,60.58,60.62,60.31,60.38,25546.0,56.9082,56.9458,56.6546,56.7203,25546.0
2022-06-10 11:30:00,60.4,60.61,60.35,60.61,22736.0,56.7391,56.9364,56.6921,56.9364,22736.0
2022-06-10 11:35:00,60.57,60.57,60.37,60.38,10678.0,56.8988,56.8988,56.7109,56.7203,10678.0
2022-06-10 11:40:00,60.44,60.51,60.3,60.51,18946.0,56.7767,56.8424,56.6452,56.8424,18946.0
2022-06-10 11:45:00,60.48,60.6,60.24,60.24,51952.0,56.8142,56.927,56.5888,56.5888,51952.0
2022-06-10 11:50:00,60.21,60.52,60.19,60.33,14470.0,56.5606,56.8518,56.5418,56.6733,14470.0
2022-06-10 11:55:00,60.31,60.58,60.28,60.47,8608.0,56.6546,56.9082,56.6264,56.8049,8608.0
2022-06-10 12:00:00,60.47,60.91,60.47,60.85,9068.0,56.8049,57.2182,56.8049,57.1618,9068.0
2022-06-10 12:05:00,60.87,61.13,60.87,60.99,9028.0,57.1806,57.4249,57.1806,57.2933,9028.0
2022-06-10 12:10:00,61.01,61.02,60.89,60.97,12068.0,57.3121,57.3215,57.1994,57.2745,12068.0
2022-06-10 12:15:00,60.98,61.02,60.86,60.96,6300.0,57.2839,57.3215,57.1712,57.2652,6300.0
2022-06-10 12:20:00,61.01,61.16,61.0,61.01,5156.0,57.3121,57.453,57.3027,57.3121,5156.0
2022-06-10 12:25:00,61.07,61.09,60.95,61.06,8390.0,57.3685,57.3873,57.2558,57.3591,8390.0
2022-06-10 12:30:00,61.18,61.24,61.01,61.01,6202.0,57.4718,57.5282,57.3121,57.3121,6202.0
2022-06-10 12:35:00,61.02,61.15,60.98,61.12,7400.0,57.3215,57.4436,57.2839,57.4155,7400.0
2022-06-10 12:40:00,61.16,61.23,61.08,61.2,4150.0,57.453,57.5188,57.3779,57.4906,4150.0
2022-06-10 12:45:00,61.22,61.22,61.05,61.12,7680.0,57.5094,57.5094,57.3497,57.4155,7680.0
2022-06-10 12:50:00,61.08,61.08,61.01,61.01,6600.0,57.3779,57.3779,57.3121,57.3121,6600.0
2022-06-10 12:55:00,60.98,61.05,60.92,61.05,8200.0,57.2839,57.3497,57.2276,57.3497,8200.0
2022-06-10 13:00:00,61.07,61.07,60.93,60.99,3998.0,57.3685,57.3685,57.237,57.2933,3998.0
2022-06-10 13:05:00,60.94,61.0,60.85,60.89,13328.0,57.2464,57.3027,57.1618,57.1994,13328.0
2022-06-10 13:10:00,60.89,60.89,60.74,60.74,4474.0,57.1994,57.1994,57.0585,57.0585,4474.0
2022-06-10 13:15:00,60.68,60.73,60.49,60.63,21726.0,57.0021,57.0491,56.8236,56.9552,21726.0
2022-06-10 13:20:00,60.73,60.84,60.69,60.79,17552.0,57.0491,57.1524,57.0115,57.1055,17552.0
2022-06-10 13:25:00,60.82,60.96,60.8,60.96,10436.0,57.1336,57.2652,57.1149,57.2652,10436.0
2022-06-10 13:30:00,60.91,60.97,60.7,60.73,4038.0,57.2182,57.2745,57.0209,57.0491,4038.0
2022-06-10 13:35:00,60.74,60.88,60.74,60.85,14694.0,57.0585,57.19,57.0585,57.1618,14694.0
2022-06-10 13:40:00,60.88,60.9,60.71,60.71,13638.0,57.19,57.2088,57.0303,57.0303,13638.0
2022-06-10 13:45:00,60.68,61.02,60.68,60.95,17246.0,57.0021,57.3215,57.0021,57.2558,17246.0
2022-06-10 13:50:00,60.99,61.1,60.77,60.77,15350.0,57.2933,57.3967,57.0867,57.0867,15350.0
2022-06-10 13:55:00,60.74,60.74,60.56,60.6,13370.0,57.0585,57.0585,56.8894,56.927,13370.0
2022-06-10 14:00:00,60.62,60.63,60.49,60.52,11342.0,56.9458,56.9552,56.8236,56.8518,11342.0
2022-06-10 14:05:00,60.51,60.66,60.5,60.54,9764.0,56.8424,56.9833,56.833,56.8706,9764.0
2022-06-10 14:10:00,60.53,60.59,60.48,60.54,9888.0,56.8612,56.9176,56.8142,56.8706,9888.0
2022-06-10 14:15:00,60.56,60.68,60.52,60.68,5304.0,56.8894,57.0021,56.8518,57.0021,5304.0
2022-06-10 14:20:00,60.64,60.72,60.62,60.67,12124.0,56.9646,57.0397,56.9458,56.9927,12124.0
2022-06-10 14:25:00,60.71,60.71,60.33,60.37,16712.0,57.0303,57.0303,56.6733,56.7109,16712.0
2022-06-10 14:30:00,60.38,60.49,60.38,60.46,11414.0,56.7203,56.8236,56.7203,56.7955,11414.0
2022-06-10 14:35:00,60.45,60.46,60.33,60.34,7974.0,56.7861,56.7955,56.6733,56.6827,7974.0
2022-06-10 14:40:00,60.3,60.31,60.1,60.15,23208.0,56.6452,56.6546,56.4573,56.5043,23208.0
2022-06-10 14:45:00,60.18,60.33,60.17,60.33,21386.0,56.5324,56.6733,56.523,56.6733,21386.0
2022-06-10 14:50:00,60.38,60.54,60.33,60.47,7868.0,56.7203,56.8706,56.6733,56.8049,7868.0
2022-06-10 14:55:00,60.47,60.62,60.43,60.56,8428.0,56.8049,56.9458,56.7673,56.8894,8428.0
2022-06-10 15:00:00,60.54,60.61,60.33,60.38,12406.0,56.8706,56.9364,56.6733,56.7203,12406.0
2022-06-10 15:05:00,60.35,60.54,60.34,60.48,18146.0,56.6921,56.8706,56.6827,56.8142,18146.0
2022-06-10 15:10:00,60.51,60.78,60.51,60.77,7000.0,56.8424,57.0961,56.8424,57.0867,7000.0
2022-06-10 15:15:00,60.78,61.06,60.76,61.02,14620.0,57.0961,57.3591,57.0773,57.3215,14620.0
2022-06-10 15:20:00,60.97,61.03,60.83,61.02,20662.0,57.2745,57.3309,57.143,57.3215,20662.0
2022-06-10 15:25:00,61.08,61.31,61.08,61.14,11992.0,57.3779,57.5939,57.3779,57.4342,11992.0
2022-06-10 15:30:00,61.14,61.14,60.83,60.83,18314.0,57.4342,57.4342,57.143,57.143,18314.0
2022-06-10 15:35:00,60.93,61.02,60.81,60.93,15056.0,57.237,57.3215,57.1242,57.237,15056.0
2022-06-10 15:40:00,60.89,60.99,60.74,60.78,22900.0,57.1994,57.2933,57.0585,57.0961,22900.0
2022-06-10 15:45:00,60.82,60.83,60.61,60.63,30070.0,57.1336,57.143,56.9364,56.9552,30070.0
2022-06-10 15:50:00,60.59,60.89,60.59,60.73,57880.0,56.9176,57.1994,56.9176,57.0491,57880.0
2022-06-10 15:55:00,60.73,60.83,60.57,60.62,94390.0,57.0491,57.143,56.8988,56.9458,94390.0
2022-06-13 09:30:00,59.06,60.17,58.51,59.38,82710.0,55.4803,56.523,54.9637,55.7809,82710.0
2022-06-13 09:35:00,59.42,59.75,59.18,59.18,69962.0,55.8185,56.1285,55.593,55.593,69962.0
2022-06-13 09:40:00,59.2,60.01,59.02,59.96,92924.0,55.6118,56.3727,55.4427,56.3258,92924.0
2022-06-13 09:45:00,59.87,60.0,59.05,59.05,42640.0,56.2412,56.3633,55.4709,55.4709,42640.0
2022-06-13 09:50:00,59.05,59.35,58.97,59.25,39514.0,55.4709,55.7527,55.3958,55.6588,39514.0
2022-06-13 09:55:00,59.26,59.26,58.55,58.68,36916.0,55.6682,55.6682,55.0012,55.1233,36916.0
2022-06-13 10:00:00,58.68,59.07,58.62,58.71,53162.0,55.1233,55.4897,55.067,55.1515,53162.0
2022-06-13 10:05:00,58.79,59.3,58.74,59.15,40614.0,55.2267,55.7058,55.1797,55.5649,40614.0
2022-06-13 10:10:00,59.15,59.15,58.54,58.57,21040.0,55.5649,55.5649,54.9918,55.02,21040.0
2022-06-13 10:15:00,58.56,58.6,58.12,58.29,81988.0,55.0106,55.0482,54.5973,54.757,81988.0
2022-06-13 10:20:00,58.22,58.32,58.06,58.15,22556.0,54.6912,54.7852,54.5409,54.6255,22556.0
2022-06-13 10:25:00,58.13,58.46,58.13,58.42,14708.0,54.6067,54.9167,54.6067,54.8791,14708.0
2022-06-13 10:30:00,58.42,58.42,58.15,58.31,18226.0,54.8791,54.8791,54.6255,54.7758,18226.0
2022-06-13 10:35:00,58.3,58.46,58.3,58.33,12738.0,54.7664,54.9167,54.7664,54.7946,12738.0
2022-06-13 10:40:00,58.27,58.3,57.93,57.99,21576.0,54.7382,54.7664,54.4188,54.4752,21576.0
2022-06-13 10:45:00,57.99,58.01,57.85,57.94,18134.0,54.4752,54.494,54.3437,54.4282,18134.0
2022-06-13 10:50:00,57.9,58.12,57.89,58.01,28644.0,54.3906,54.5973,54.3812,54.494,28644.0
2022-06-13 10:55:00,58.02,58.07,57.88,57.96,13016.0,54.5034,54.5503,54.3718,54.447,13016.0
2022-06-13 11:00:00,57.92,58.04,57.84,57.95,10782.0,54.4094,54.5221,54.3343,54.4376,10782.0
2022-06-13 11:05:00,57.92,58.09,57.85,57.96,50088.0,54.4094,54.5691,54.3437,54.447,50088.0
2022-06-13 11:10:00,57.9,58.15,57.85,58.13,14784.0,54.3906,54.6255,54.3437,54.6067,14784.0
2022-06-13 11:15:00,58.13,58.72,58.09,58.71,25408.0,54.6067,55.1609,54.5691,55.1515,25408.0
2022-06-13 11:20:00,58.66,58.7,58.54,58.6,19172.0,55.1046,55.1421,54.9918,55.0482,19172.0
2022-06-13 11:25:00,58.63,58.63,58.38,58.46,17192.0,55.0764,55.0764,54.8415,54.9167,17192.0
2022-06-13 11:30:00,58.52,58.58,58.29,58.42,13076.0,54.973,55.0294,54.757,54.8791,13076.0
2022-06-13 11:35:00,58.52,58.63,58.3,58.53,87298.0,54.973,55.0764,54.7664,54.9824,87298.0
2022-06-13 11:40:00,58.56,58.96,58.56,58.88,25368.0,55.0106,55.3864,55.0106,55.3112,25368.0
2022-06-13 11:45:00,58.88,58.88,58.64,58.69,16406.0,55.3112,55.3112,55.0858,55.1327,16406.0
2022-06-13 11:50:00,58.67,58.74,58.44,58.58,21444.0,55.114,55.1797,54.8979,55.0294,21444.0
2022-06-13 11:55:00,58.56,58.67,58.5,58.54,10236.0,55.0106,55.114,54.9543,54.9918,10236.0
2022-06-13 12:00:00,58.61,58.63,58.39,58.48,13854.0,55.0576,55.0764,54.8509,54.9355,13854.0
2022-06-13 12:05:00,58.47,58.63,58.38,58.52,18300.0,54.9261,55.0764,54.8415,54.973,18300.0
2022-06-13 12:10:00,58.49,58.74,58.44,58.63,17452.0,54.9449,55.1797,54.8979,55.0764,17452.0
2022-06-13 12:15:00,58.6,58.72,58.49,58.62,18468.0,55.0482,55.1609,54.9449,55.067,18468.0
2022-06-13 12:20:00,58.63,58.74,58.56,58.56,14102.0,55.0764,55.1797,55.0106,55.0106,14102.0
2022-06-13 12:25:00,58.61,58.74,58.61,58.74,6550.0,55.0576,55.1797,55.0576,55.1797,6550.0
2022-06-13 12:30:00,58.68,59.24,58.67,59.24,12384.0,55.1233,55.6494,55.114,55.6494,12384.0
2022-06-13 12:35:00,59.21,59.66,59.21,59.66,31048.0,55.6212,56.0439,55.6212,56.0439,31048.0
2022-06-13 12:40:00,59.66,59.68,59.52,59.59,18834.0,56.0439,56.0627,55.9124,55.9782,18834.0
2022-06-13 12:45:00,59.56,59.73,59.55,59.56,21818.0,55.95,56.1097,55.9406,55.95,21818.0
2022-06-13 12:50:00,59.58,59.6,59.38,59.38,27324.0,55.9688,55.9876,55.7809,55.7809,27324.0
2022-06-13 12:55:00,59.35,59.47,59.34,59.38,9152.0,55.7527,55.8655,55.7433,55.7809,9152.0
2022-06-13 13:00:00,59.38,59.43,59.27,59.43,35210.0,55.7809,55.8279,55.6776,55.8279,35210.0
2022-06-13 13:05:00,59.43,59.66,59.38,59.63,13218.0,55.8279,56.0439,55.7809,56.0158,13218.0
2022-06-13 13:10:00,59.64,59.84,59.63,59.84,16544.0,56.0252,56.213,56.0158,56.213,16544.0
2022-06-13 13:15:00,59.83,59.97,59.81,59.97,22748.0,56.2036,56.3352,56.1849,56.3352,22748.0
2022-06-13 13:20:00,59.95,59.95,59.71,59.76,31556.0,56.3164,56.3164,56.0909,56.1379,31556.0
2022-06-13 13:25:00,59.74,59.82,59.6,59.73,24794.0,56.1191,56.1943,55.9876,56.1097,24794.0
2022-06-13 13:30:00,59.75,59.87,59.7,59.83,15156.0,56.1285,56.2412,56.0815,56.2036,15156.0
2022-06-13 13:35:00,59.79,59.85,59.7,59.84,28510.0,56.1661,56.2224,56.0815,56.213,28510.0
2022-06-13 13:40:00,59.84,60.2,59.84,60.18,7414.0,56.213,56.5512,56.213,56.5324,7414.0
2022-06-13 13:45:00,60.2,60.38,60.2,60.27,12370.0,56.5512,56.7203,56.5512,56.617,12370.0
2022-06-13 13:50:00,60.24,60.31,59.94,59.97,12954.0,56.5888,56.6546,56.307,56.3352,12954.0
2022-06-13 13:55:00,60.02,60.03,59.93,60.01,5338.0,56.3821,56.3915,56.2976,56.3727,5338.0
2022-06-13 14:00:00,60.01,60.01,59.79,59.85,11234.0,56.3727,56.3727,56.1661,56.2224,11234.0
2022-06-13 14:05:00,59.85,59.85,59.63,59.63,8458.0,56.2224,56.2224,56.0158,56.0158,8458.0
2022-06-13 14:10:00,59.62,59.62,59.33,59.35,18560.0,56.0064,56.0064,55.734,55.7527,18560.0
2022-06-13 14:15:00,59.33,59.52,59.33,59.52,14736.0,55.734,55.9124,55.734,55.9124,14736.0
2022-06-13 14:20:00,59.56,59.58,59.45,59.53,12030.0,55.95,55.9688,55.8467,55.9218,12030.0
2022-06-13 14:25:00,59.48,59.7,59.48,59.66,15800.0,55.8749,56.0815,55.8749,56.0439,15800.0
2022-06-13 14:30:00,59.69,59.71,59.44,59.63,12544.0,56.0721,56.0909,55.8373,56.0158,12544.0
2022-06-13 14:35:00,59.66,59.94,59.66,59.87,11352.0,56.0439,56.307,56.0439,56.2412,11352.0
2022-06-13 14:40:00,59.87,60.03,59.87,59.99,14336.0,56.2412,56.3915,56.2412,56.3539,14336.0
2022-06-13 14:45:00,60.02,60.07,59.95,59.97,19896.0,56.3821,56.4291,56.3164,56.3352,19896.0
2022-06-13 14:50:00,59.95,59.98,59.8,59.82,13024.0,56.3164,56.3446,56.1755,56.1943,13024.0
2022-06-13 14:55:00,59.79,59.79,59.62,59.64,11690.0,56.1661,56.1661,56.0064,56.0252,11690.0
2022-06-13 15:00:00,59.62,59.9,59.62,59.85,12180.0,56.0064,56.2694,56.0064,56.2224,12180.0
2022-06-13 15:05:00,59.81,59.9,59.64,59.67,13132.0,56.1849,56.2694,56.0252,56.0533,13132.0
2022-06-13 15:10:00,59.69,59.7,59.5,59.51,14790.0,56.0721,56.0815,55.8936,55.903,14790.0
2022-06-13 15:15:00,59.49,59.97,59.4,59.65,26766.0,55.8843,56.3352,55.7997,56.0346,26766.0
2022-06-13 15:20:00,59.69,59.76,59.44,59.46,29656.0,56.0721,56.1379,55.8373,55.8561,29656.0
2022-06-13 15:25:00,59.5,59.57,59.34,59.35,17726.0,55.8936,55.9594,55.7433,55.7527,17726.0
2022-06-13 15:30:00,59.34,59.34,59.15,59.2,35500.0,55.7433,55.7433,55.5649,55.6118,35500.0
2022-06-13 15:35:00,59.22,59.43,59.2,59.35,30582.0,55.6306,55.8279,55.6118,55.7527,30582.0
2022-06-13 15:40:00,59.34,59.46,59.27,59.37,24406.0,55.7433,55.8561,55.6776,55.7715,24406.0
2022-06-13 15:45:00,59.36,59.56,59.34,59.44,44960.0,55.7621,55.95,55.7433,55.8373,44960.0
2022-06-13 15:50:00,59.53,59.68,59.33,59.68,68080.0,55.9218,56.0627,55.734,56.0627,68080.0
2022-06-13 15:55:00,59.69,59.91,59.63,59.8,163454.0,56.0721,56.2788,56.0158,56.1755,163454.0
2022-06-14 09:30:00,59.99,60.85,59.99,60.45,33174.0,56.3539,57.1618,56.3539,56.7861,33174.0
2022-06-14 09:35:00,60.4,60.55,59.94,60.24,19778.0,56.7391,56.88,56.307,56.5888,19778.0
2022-06-14 09:40:00,60.3,60.3,59.69,59.82,20138.0,56.6452,56.6452,56.0721,56.1943,20138.0
2022-06-14 09:45:00,59.62,60.56,59.62,60.29,8230.0,56.0064,56.8894,56.0064,56.6358,8230.0
2022-06-14 09:50:00,60.26,60.59,60.01,60.53,5784.0,56.6076,56.9176,56.3727,56.8612,5784.0
2022-06-14 09:55:00,60.57,60.8,60.47,60.63,11756.0,56.8988,57.1149,56.8049,56.9552,11756.0
2022-06-14 10:00:00,60.71,60.85,60.54,60.76,13482.0,57.0303,57.1618,56.8706,57.0773,13482.0
2022-06-14 10:05:00,60.76,60.8,60.37,60.37,12882.0,57.0773,57.1149,56.7109,56.7109,12882.0
2022-06-14 10:10:00,60.34,60.52,60.08,60.3,6536.0,56.6827,56.8518,56.4385,56.6452,6536.0
2022-06-14 10:15:00,60.32,60.49,60.1,60.12,11126.0,56.6639,56.8236,56.4573,56.4761,11126.0
2022-06-14 10:20:00,59.98,60.13,59.88,59.98,20544.0,56.3446,56.4855,56.2506,56.3446,20544.0
2022-06-14 10:25:00,59.77,59.96,59.77,59.77,3600.0,56.1473,56.3258,56.1473,56.1473,3600.0
2022-06-14 10:30:00,59.79,60.07,59.67,59.81,11628.0,56.1661,56.4291,56.0533,56.1849,11628.0
2022-06-14 10:35:00,59.84,60.07,59.84,59.96,9562.0,56.213,56.4291,56.213,56.3258,9562.0
2022-06-14 10:40:00,59.99,60.07,59.71,59.8,10316.0,56.3539,56.4291,56.0909,56.1755,10316.0
2022-06-14 10:45:00,59.85,60.54,59.85,60.47,14730.0,56.2224,56.8706,56.2224,56.8049,14730.0
2022-06-14 10:50:00,60.47,60.64,60.33,60.33,30084.0,56.8049,56.9646,56.6733,56.6733,30084.0
2022-06-14 10:55:00,60.29,60.48,60.11,60.18,23004.0,56.6358,56.8142,56.4667,56.5324,23004.0
2022-06-14 11:00:00,60.2,60.35,60.05,60.07,10922.0,56.5512,56.6921,56.4103,56.4291,10922.0
2022-06-14 11:05:00,60.02,60.04,59.76,60.0,19046.0,56.3821,56.4009,56.1379,56.3633,19046.0
2022-06-14 11:10:00,60.02,60.06,59.91,59.97,12594.0,56.3821,56.4197,56.2788,56.3352,12594.0
2022-06-14 11:15:00,59.99,60.02,59.74,59.84,12784.0,56.3539,56.3821,56.1191,56.213,12784.0
2022-06-14 11:20:00,59.81,60.07,59.81,60.07,10914.0,56.1849,56.4291,56.1849,56.4291,10914.0
2022-06-14 11:25:00,60.09,60.25,60.09,60.11,5296.0,56.4479,56.5982,56.4479,56.4667,5296.0
2022-06-14 11:30:00,59.99,60.2,59.96,60.2,29546.0,56.3539,56.5512,56.3258,56.5512,29546.0
2022-06-14 11:35:00,60.26,60.31,60.0,60.12,5638.0,56.6076,56.6546,56.3633,56.4761,5638.0
2022-06-14 11:40:00,60.09,60.26,60.05,60.21,3124.0,56.4479,56.6076,56.4103,56.5606,3124.0
2022-06-14 11:45:00,60.24,60.35,60.06,60.1,8490.0,56.5888,56.6921,56.4197,56.4573,8490.0
2022-06-14 11:50:00,60.08,60.33,60.02,60.26,14220.0,56.4385,56.6733,56.3821,56.6076,14220.0
2022-06-14 11:55:00,60.26,60.41,60.26,60.33,5050.0,56.6076,56.7485,56.6076,56.6733,5050.0
2022-06-14 12:00:00,60.27,60.27,59.94,60.05,12906.0,56.617,56.617,56.307,56.4103,12906.0
2022-06-14 12:05:00,60.01,60.05,59.65,59.65,45424.0,56.3727,56.4103,56.0346,56.0346,45424.0
2022-06-14 12:10:00,59.66,59.73,59.53,59.62,28790.0,56.0439,56.1097,55.9218,56.0064,28790.0
2022-06-14 12:15:00,59.56,59.7,59.46,59.46,13862.0,55.95,56.0815,55.8561,55.8561,13862.0
2022-06-14 12:20:00,59.53,59.58,59.38,59.43,17114.0,55.9218,55.9688,55.7809,55.8279,17114.0
2022-06-14 12:25:00,59.4,59.43,59.33,59.35,8368.0,55.7997,55.8279,55.734,55.7527,8368.0
2022-06-14 12:30:00,59.38,59.55,59.33,59.55,10250.0,55.7809,55.9406,55.734,55.9406,10250.0
2022-06-14 12:35:00,59.43,59.46,59.31,59.41,23502.0,55.8279,55.8561,55.7152,55.8091,23502.0
2022-06-14 12:40:00,59.35,59.63,59.34,59.59,6222.0,55.7527,56.0158,55.7433,55.9782,6222.0
2022-06-14 12:45:00,59.57,59.87,59.57,59.87,7794.0,55.9594,56.2412,55.9594,56.2412,7794.0
2022-06-14 12:50:00,59.83,59.98,59.79,59.9,5874.0,56.2036,56.3446,56.1661,56.2694,5874.0
2022-06-14 12:55:00,59.92,60.04,59.92,60.01,4644.0,56.2882,56.4009,56.2882,56.3727,4644.0
2022-06-14 13:00:00,60.04,60.06,59.85,59.92,6518.0,56.4009,56.4197,56.2224,56.2882,6518.0
2022-06-14 13:05:00,59.92,60.18,59.85,60.18,8168.0,56.2882,56.5324,56.2224,56.5324,8168.0
2022-06-14 13:10:00,60.15,60.17,60.1,60.12,4916.0,56.5043,56.523,56.4573,56.4761,4916.0
2022-06-14 13:15:00,60.1,60.73,60.1,60.59,29636.0,56.4573,57.0491,56.4573,56.9176,29636.0
2022-06-14 13:20:00,60.59,60.68,60.52,60.55,20628.0,56.9176,57.0021,56.8518,56.88,20628.0
2022-06-14 13:25:00,60.52,60.52,60.15,60.16,18026.0,56.8518,56.8518,56.5043,56.5136,18026.0
2022-06-14 13:30:00,60.08,60.12,59.93,59.94,9840.0,56.4385,56.4761,56.2976,56.307,9840.0
2022-06-14 13:35:00,59.93,59.98,59.84,59.84,6614.0,56.2976,56.3446,56.213,56.213,6614.0
2022-06-14 13:40:00,59.88,59.88,59.56,59.64,5330.0,56.2506,56.2506,55.95,56.0252,5330.0
2022-06-14 13:45:00,59.63,59.69,59.56,59.68,6926.0,56.0158,56.0721,55.95,56.0627,6926.0
2022-06-14 13:50:00,59.63,59.72,59.6,59.72,4664.0,56.0158,56.1003,55.9876,56.1003,4664.0
2022-06-14 13:55:00,59.71,59.73,59.66,59.66,4944.0,56.0909,56.1097,56.0439,56.0439,4944.0
2022-06-14 14:00:00,59.72,59.91,59.72,59.86,4868.0,56.1003,56.2788,56.1003,56.2318,4868.0
2022-06-14 14:05:00,59.88,59.96,59.88,59.9,7424.0,56.2506,56.3258,56.2506,56.2694,7424.0
2022-06-14 14:10:00,59.88,59.93,59.81,59.89,8954.0,56.2506,56.2976,56.1849,56.26,8954.0
2022-06-14 14:15:00,59.94,60.04,59.91,60.04,8496.0,56.307,56.4009,56.2788,56.4009,8496.0
2022-06-14 14:20:00,60.1,60.26,60.08,60.18,3358.0,56.4573,56.6076,56.4385,56.5324,3358.0
2022-06-14 14:25:00,60.05,60.21,60.05,60.19,3430.0,56.4103,56.5606,56.4103,56.5418,3430.0
2022-06-14 14:30:00,60.21,60.34,60.12,60.34,12742.0,56.5606,56.6827,56.4761,56.6827,12742.0
2022-06-14 14:35:00,60.34,60.47,60.28,60.47,4266.0,56.6827,56.8049,56.6264,56.8049,4266.0
2022-06-14 14:40:00,60.36,60.36,60.16,60.25,12158.0,56.7015,56.7015,56.5136,56.5982,12158.0
2022-06-14 14:45:00,60.33,60.33,60.13,60.13,9188.0,56.6733,56.6733,56.4855,56.4855,9188.0
2022-06-14 14:50:00,60.13,60.15,60.05,60.09,5808.0,56.4855,56.5043,56.4103,56.4479,5808.0
2022-06-14 14:55:00,60.02,60.06,59.94,59.95,5336.0,56.3821,56.4197,56.307,56.3164,5336.0
2022-06-14 15:00:00,59.91,60.01,59.87,59.98,20406.0,56.2788,56.3727,56.2412,56.3446,20406.0
2022-06-14 15:05:00,59.98,59.99,59.75,59.75,13164.0,56.3446,56.3539,56.1285,56.1285,13164.0
2022-06-14 15:10:00,59.77,59.9,59.73,59.73,11212.0,56.1473,56.2694,56.1097,56.1097,11212.0
2022-06-14 15:15:00,59.74,59.74,59.61,59.66,6422.0,56.1191,56.1191,55.997,56.0439,6422.0
2022-06-14 15:20:00,59.63,59.82,59.63,59.76,14642.0,56.0158,56.1943,56.0158,56.1379,14642.0
2022-06-14 15:25:00,59.74,60.1,59.71,60.08,28008.0,56.1191,56.4573,56.0909,56.4385,28008.0
2022-06-14 15:30:00,60.03,60.38,60.03,60.38,33152.0,56.3915,56.7203,56.3915,56.7203,33152.0
2022-06-14 15:35:00,60.37,60.54,60.34,60.48,19824.0,56.7109,56.8706,56.6827,56.8142,19824.0
2022-06-14 15:40:00,60.49,60.66,60.41,60.41,28464.0,56.8236,56.9833,56.7485,56.7485,28464.0
2022-06-14 15:45:00,60.42,60.58,60.35,60.55,37034.0,56.7579,56.9082,56.6921,56.88,37034.0
2022-06-14 15:50:00,60.56,60.56,60.24,60.37,42714.0,56.8894,56.8894,56.5888,56.7109,42714.0
2022-06-14 15:55:00,60.37,60.47,60.29,60.29,91616.0,56.7109,56.8049,56.6358,56.6358,91616.0
2022-06-15 09:30:00,60.88,61.56,60.88,61.21,37684.0,57.19,57.8288,57.19,57.5,37684.0
2022-06-15 09:35:00,61.22,61.35,60.94,60.94,43964.0,57.5094,57.6315,57.2464,57.2464,43964.0
2022-06-15 09:40:00,60.94,61.8,60.94,61.8,27182.0,57.2464,58.0542,57.2464,58.0542,27182.0
2022-06-15 09:45:00,61.79,61.89,61.62,61.7,35274.0,58.0448,58.1388,57.8852,57.9603,35274.0
2022-06-15 09:50:00,61.7,61.86,61.56,61.57,39788.0,57.9603,58.1106,57.8288,57.8382,39788.0
2022-06-15 09:55:00,61.58,61.85,61.34,61.35,16720.0,57.8476,58.1012,57.6221,57.6315,16720.0
2022-06-15 10:00:00,61.29,61.77,61.29,61.76,6576.0,57.5752,58.0261,57.5752,58.0167,6576.0
2022-06-15 10:05:00,61.58,61.62,61.44,61.44,4450.0,57.8476,57.8852,57.7161,57.7161,4450.0
2022-06-15 10:10:00,61.39,61.79,61.38,61.63,8962.0,57.6691,58.0448,57.6597,57.8945,8962.0
2022-06-15 10:15:00,61.59,61.74,61.5,61.68,5866.0,57.857,57.9979,57.7724,57.9415,5866.0
2022-06-15 10:20:00,61.63,61.65,61.37,61.56,16574.0,57.8945,57.9133,57.6503,57.8288,16574.0
2022-06-15 10:25:00,61.51,61.51,61.09,61.24,12540.0,57.7818,57.7818,57.3873,57.5282,12540.0
2022-06-15 10:30:00,61.38,61.4,61.13,61.28,11836.0,57.6597,57.6785,57.4249,57.5658,11836.0
2022-06-15 10:35:00,61.31,61.39,61.21,61.27,6896.0,57.5939,57.6691,57.5,57.5564,6896.0
2022-06-15 10:40:00,61.27,61.32,61.16,61.16,4994.0,57.5564,57.6033,57.453,57.453,4994.0
2022-06-15 10:45:00,61.17,61.31,61.15,61.3,9156.0,57.4624,57.5939,57.4436,57.5845,9156.0
2022-06-15 10:50:00,61.32,61.38,61.13,61.23,13850.0,57.6033,57.6597,57.4249,57.5188,13850.0
2022-06-15 10:55:00,61.24,61.27,60.9,61.01,23594.0,57.5282,57.5564,57.2088,57.3121,23594.0
2022-06-15 11:00:00,61.01,61.12,60.97,61.04,15278.0,57.3121,57.4155,57.2745,57.3403,15278.0
2022-06-15 11:05:00,61.0,61.06,60.87,60.88,8104.0,57.3027,57.3591,57.1806,57.19,8104.0
2022-06-15 11:10:00,60.9,61.02,60.83,61.02,7568.0,57.2088,57.3215,57.143,57.3215,7568.0
2022-06-15 11:15:00,60.96,61.15,60.95,61.05,11326.0,57.2652,57.4436,57.2558,57.3497,11326.0
2022-06-15 11:20:00,61.02,61.06,60.82,61.03,5980.0,57.3215,57.3591,57.1336,57.3309,5980.0
2022-06-15 11:25:00,60.99,61.13,60.99,61.09,5962.0,57.2933,57.4249,57.2933,57.3873,5962.0
2022-06-15 11:30:00,61.11,61.19,60.99,61.19,5030.0,57.4061,57.4812,57.2933,57.4812,5030.0
2022-06-15 11:35:00,61.15,61.25,61.1,61.14,4802.0,57.4436,57.5376,57.3967,57.4342,4802.0
2022-06-15 11:40:00,61.3,61.44,61.3,61.31,11842.0,57.5845,57.7161,57.5845,57.5939,11842.0
2022-06-15 11:45:00,61.36,61.39,61.22,61.34,9216.0,57.6409,57.6691,57.5094,57.6221,9216.0
2022-06-15 11:50:00,61.31,61.39,61.27,61.36,3086.0,57.5939,57.6691,57.5564,57.6409,3086.0
2022-06-15 11:55:00,61.4,61.51,61.35,61.42,5004.0,57.6785,57.7818,57.6315,57.6973,5004.0
2022-06-15 12:00:00,61.37,61.4,61.27,61.3,7200.0,57.6503,57.6785,57.5564,57.5845,7200.0
2022-06-15 12:05:00,61.27,61.27,61.12,61.13,8638.0,57.5564,57.5564,57.4155,57.4249,8638.0
2022-06-15 12:10:00,61.2,61.21,61.16,61.21,2206.0,57.4906,57.5,57.453,57.5,2206.0
2022-06-15 12:15:00,61.2,61.3,61.2,61.24,5602.0,57.4906,57.5845,57.4906,57.5282,5602.0
2022-06-15 12:20:00,61.26,61.26,61.2,61.24,6374.0,57.547,57.547,57.4906,57.5282,6374.0
2022-06-15 12:25:00,61.21,61.35,61.2,61.35,6126.0,57.5,57.6315,57.4906,57.6315,6126.0
2022-06-15 12:30:00,61.38,61.39,61.09,61.09,29228.0,57.6597,57.6691,57.3873,57.3873,29228.0
2022-06-15 12:35:00,61.07,61.07,60.93,60.97,5202.0,57.3685,57.3685,57.237,57.2745,5202.0
2022-06-15 12:40:00,61.03,61.09,60.97,61.03,6172.0,57.3309,57.3873,57.2745,57.3309,6172.0
2022-06-15 12:45:00,61.09,61.19,61.08,61.19,2856.0,57.3873,57.4812,57.3779,57.4812,2856.0
2022-06-15 12:50:00,61.22,61.22,60.91,60.91,5570.0,57.5094,57.5094,57.2182,57.2182,5570.0
2022-06-15 12:55:00,60.9,60.9,60.68,60.79,8862.0,57.2088,57.2088,57.0021,57.1055,8862.0
2022-06-15 13:00:00,60.76,61.05,60.76,60.9,4984.0,57.0773,57.3497,57.0773,57.2088,4984.0
2022-06-15 13:05:00,60.88,60.88,60.78,60.79,7756.0,57.19,57.19,57.0961,57.1055,7756.0
2022-06-15 13:10:00,60.77,60.78,60.71,60.71,5676.0,57.0867,57.0961,57.0303,57.0303,5676.0
2022-06-15 13:15:00,60.8,60.8,60.55,60.69,4210.0,57.1149,57.1149,56.88,57.0115,4210.0
2022-06-15 13:20:00,60.63,60.71,60.51,60.65,10312.0,56.9552,57.0303,56.8424,56.9739,10312.0
2022-06-15 13:25:00,60.59,60.64,60.55,60.63,9880.0,56.9176,56.9646,56.88,56.9552,9880.0
2022-06-15 13:30:00,60.6,60.62,60.46,60.48,12416.0,56.927,56.9458,56.7955,56.8142,12416.0
2022-06-15 13:35:00,60.47,60.51,60.35,60.46,3800.0,56.8049,56.8424,56.6921,56.7955,3800.0
2022-06-15 13:40:00,60.46,60.48,60.25,60.29,11014.0,56.7955,56.8142,56.5982,56.6358,11014.0
2022-06-15 13:45:00,60.3,60.3,60.06,60.06,8554.0,56.6452,56.6452,56.4197,56.4197,8554.0
2022-06-15 13:50:00,60.07,60.3,60.06,60.3,9814.0,56.4291,56.6452,56.4197,56.6452,9814.0
2022-06-15 13:55:00,60.38,61.07,60.36,61.07,22312.0,56.7203,57.3685,56.7015,57.3685,22312.0
2022-06-15 14:00:00,60.84,60.84,59.95,59.95,25934.0,57.1524,57.1524,56.3164,56.3164,25934.0
2022-06-15 14:05:00,60.02,60.16,59.74,60.1,14666.0,56.3821,56.5136,56.1191,56.4573,14666.0
2022-06-15 14:10:00,60.01,60.24,59.78,60.04,84372.0,56.3727,56.5888,56.1567,56.4009,84372.0
2022-06-15 14:15:00,59.95,60.41,59.93,60.26,15548.0,56.3164,56.7485,56.2976,56.6076,15548.0
2022-06-15 14:20:00,60.2,60.38,59.76,59.82,9826.0,56.5512,56.7203,56.1379,56.1943,9826.0
2022-06-15 14:25:00,59.77,60.1,59.73,59.76,16646.0,56.1473,56.4573,56.1097,56.1379,16646.0
2022-06-15 14:30:00,59.83,59.84,59.32,59.67,41148.0,56.2036,56.213,55.7246,56.0533,41148.0
2022-06-15 14:35:00,59.65,60.47,59.6,60.41,26286.0,56.0346,56.8049,55.9876,56.7485,26286.0
2022-06-15 14:40:00,60.15,61.28,60.15,60.81,52966.0,56.5043,57.5658,56.5043,57.1242,52966.0
2022-06-15 14:45:00,60.96,60.98,60.44,60.6,16800.0,57.2652,57.2839,56.7767,56.927,16800.0
2022-06-15 14:50:00,60.63,60.76,60.09,60.24,11978.0,56.9552,57.0773,56.4479,56.5888,11978.0
2022-06-15 14:55:00,60.34,60.38,60.05,60.23,8144.0,56.6827,56.7203,56.4103,56.5794,8144.0
2022-06-15 15:00:00,60.35,60.55,60.31,60.47,2200.0,56.6921,56.88,56.6546,56.8049,2200.0
2022-06-15 15:05:00,60.45,60.57,60.29,60.49,7248.0,56.7861,56.8988,56.6358,56.8236,7248.0
2022-06-15 15:10:00,60.48,60.57,60.08,60.24,10866.0,56.8142,56.8988,56.4385,56.5888,10866.0
2022-06-15 15:15:00,60.21,60.39,60.1,60.17,11686.0,56.5606,56.7297,56.4573,56.523,11686.0
2022-06-15 15:20:00,60.16,60.55,60.15,60.55,27384.0,56.5136,56.88,56.5043,56.88,27384.0
2022-06-15 15:25:00,60.63,60.85,60.53,60.85,7010.0,56.9552,57.1618,56.8612,57.1618,7010.0
2022-06-15 15:30:00,60.8,61.11,60.66,61.04,16676.0,57.1149,57.4061,56.9833,57.3403,16676.0
2022-06-15 15:35:00,61.08,61.08,60.69,60.73,12770.0,57.3779,57.3779,57.0115,57.0491,12770.0
2022-06-15 15:40:00,60.73,60.74,60.4,60.48,18184.0,57.0491,57.0585,56.7391,56.8142,18184.0
2022-06-15 15:45:00,60.45,60.63,60.4,60.62,31274.0,56.7861,56.9552,56.7391,56.9458,31274.0
2022-06-15 15:50:00,60.58,60.58,60.26,60.49,40186.0,56.9082,56.9082,56.6076,56.8236,40186.0
2022-06-15 15:55:00,60.49,60.69,60.49,60.63,98746.0,56.8236,57.0115,56.8236,56.9552,98746.0
2022-06-16 09:30:00,58.37,59.12,57.71,58.0,49044.0,54.8321,55.5367,54.2121,54.4846,49044.0
2022-06-16 09:35:00,58.06,58.41,57.76,58.32,21644.0,54.5409,54.8697,54.2591,54.7852,21644.0
2022-06-16 09:40:00,58.47,58.74,58.15,58.64,24054.0,54.9261,55.1797,54.6255,55.0858,24054.0
2022-06-16 09:45:00,58.57,58.81,58.49,58.66,22268.0,55.02,55.2455,54.9449,55.1046,22268.0
2022-06-16 09:50:00,58.66,58.88,58.54,58.83,32584.0,55.1046,55.3112,54.9918,55.2643,32584.0
2022-06-16 09:55:00,58.75,59.0,58.69,58.77,19942.0,55.1891,55.424,55.1327,55.2079,19942.0
2022-06-16 10:00:00,58.67,58.73,57.87,58.04,47212.0,55.114,55.1703,54.3624,54.5221,47212.0
2022-06-16 10:05:00,57.99,57.99,57.7,57.8,13338.0,54.4752,54.4752,54.2027,54.2967,13338.0
2022-06-16 10:10:00,57.58,57.79,57.54,57.6,22232.0,54.09,54.2873,54.0524,54.1088,22232.0
2022-06-16 10:15:00,57.6,57.69,57.41,57.41,64148.0,54.1088,54.1934,53.9303,53.9303,64148.0
2022-06-16 10:20:00,57.4,57.63,57.27,57.38,79370.0,53.9209,54.137,53.7988,53.9021,79370.0
2022-06-16 10:25:00,57.38,57.49,57.31,57.49,33452.0,53.9021,54.0055,53.8364,54.0055,33452.0
2022-06-16 10:30:00,57.44,57.45,57.24,57.33,22516.0,53.9585,53.9679,53.7706,53.8552,22516.0
2022-06-16 10:35:00,57.3,57.36,56.92,56.92,16946.0,53.827,53.8834,53.47,53.47,16946.0
2022-06-16 10:40:00,56.87,56.88,56.7,56.71,30506.0,53.4231,53.4324,53.2634,53.2728,30506.0
2022-06-16 10:45:00,56.68,56.8,56.46,56.49,40398.0,53.2446,53.3573,53.0379,53.0661,40398.0
2022-06-16 10:50:00,56.53,56.73,56.52,56.69,33188.0,53.1037,53.2915,53.0943,53.254,33188.0
2022-06-16 10:55:00,56.72,56.88,56.43,56.63,27260.0,53.2821,53.4324,53.0097,53.1976,27260.0
2022-06-16 11:00:00,56.62,57.06,56.62,56.91,25310.0,53.1882,53.6015,53.1882,53.4606,25310.0
2022-06-16 11:05:00,56.95,57.15,56.89,57.06,22188.0,53.4982,53.6861,53.4418,53.6015,22188.0
2022-06-16 11:10:00,57.12,57.36,57.01,57.31,24542.0,53.6579,53.8834,53.5546,53.8364,24542.0
2022-06-16 11:15:00,57.31,57.34,57.0,57.21,20162.0,53.8364,53.8646,53.5452,53.7424,20162.0
2022-06-16 11:20:00,57.18,57.38,57.13,57.35,16120.0,53.7143,53.9021,53.6673,53.874,16120.0
2022-06-16 11:25:00,57.42,57.82,57.37,57.76,44830.0,53.9397,54.3155,53.8927,54.2591,44830.0
2022-06-16 11:30:00,57.76,57.77,57.59,57.7,22064.0,54.2591,54.2685,54.0994,54.2027,22064.0
2022-06-16 11:35:00,57.57,57.61,57.39,57.52,12146.0,54.0806,54.1182,53.9115,54.0337,12146.0
2022-06-16 11:40:00,57.58,57.58,57.02,57.08,14508.0,54.09,54.09,53.564,53.6203,14508.0
2022-06-16 11:45:00,57.1,57.15,56.94,56.97,24682.0,53.6391,53.6861,53.4888,53.517,24682.0
2022-06-16 11:50:00,57.01,57.06,56.81,56.88,40424.0,53.5546,53.6015,53.3667,53.4324,40424.0
2022-06-16 11:55:00,56.89,57.2,56.88,57.2,9912.0,53.4418,53.7331,53.4324,53.7331,9912.0
2022-06-16 12:00:00,57.2,57.38,57.18,57.25,11360.0,53.7331,53.9021,53.7143,53.78,11360.0
2022-06-16 12:05:00,57.25,57.31,57.16,57.16,25238.0,53.78,53.8364,53.6955,53.6955,25238.0
2022-06-16 12:10:00,57.13,57.27,57.07,57.12,3800.0,53.6673,53.7988,53.6109,53.6579,3800.0
2022-06-16 12:15:00,57.16,57.38,57.01,57.3,30338.0,53.6955,53.9021,53.5546,53.827,30338.0
2022-06-16 12:20:00,57.14,57.29,57.13,57.2,7184.0,53.6767,53.8176,53.6673,53.7331,7184.0
2022-06-16 12:25:00,57.16,57.41,57.16,57.4,15996.0,53.6955,53.9303,53.6955,53.9209,15996.0
2022-06-16 12:30:00,57.44,57.44,57.27,57.4,8118.0,53.9585,53.9585,53.7988,53.9209,8118.0
2022-06-16 12:35:00,57.4,57.4,57.18,57.33,5408.0,53.9209,53.9209,53.7143,53.8552,5408.0
2022-06-16 12:40:00,57.35,57.56,57.34,57.55,10220.0,53.874,54.0712,53.8646,54.0618,10220.0
2022-06-16 12:45:00,57.48,57.65,57.45,57.65,6632.0,53.9961,54.1558,53.9679,54.1558,6632.0
2022-06-16 12:50:00,57.58,57.63,57.44,57.44,4806.0,54.09,54.137,53.9585,53.9585,4806.0
2022-06-16 12:55:00,57.38,57.4,57.28,57.35,5208.0,53.9021,53.9209,53.8082,53.874,5208.0
2022-06-16 13:00:00,57.35,57.45,57.15,57.17,4272.0,53.874,53.9679,53.6861,53.7049,4272.0
2022-06-16 13:05:00,57.2,57.47,57.13,57.38,9292.0,53.7331,53.9867,53.6673,53.9021,9292.0
2022-06-16 13:10:00,57.38,57.38,57.07,57.13,6572.0,53.9021,53.9021,53.6109,53.6673,6572.0
2022-06-16 13:15:00,57.1,57.19,57.04,57.12,20144.0,53.6391,53.7237,53.5828,53.6579,20144.0
2022-06-16 13:20:00,57.07,57.07,56.96,56.96,6258.0,53.6109,53.6109,53.5076,53.5076,6258.0
2022-06-16 13:25:00,56.97,57.38,56.9,57.35,23190.0,53.517,53.9021,53.4512,53.874,23190.0
2022-06-16 13:30:00,57.35,57.49,57.33,57.42,13852.0,53.874,54.0055,53.8552,53.9397,13852.0
2022-06-16 13:35:00,57.43,57.43,57.15,57.18,19218.0,53.9491,53.9491,53.6861,53.7143,19218.0
2022-06-16 13:40:00,57.23,57.24,56.93,56.95,7206.0,53.7612,53.7706,53.4794,53.4982,7206.0
2022-06-16 13:45:00,56.91,57.05,56.85,57.0,16276.0,53.4606,53.5921,53.4043,53.5452,16276.0
2022-06-16 13:50:00,56.98,57.19,56.94,57.19,28370.0,53.5264,53.7237,53.4888,53.7237,28370.0
2022-06-16 13:55:00,57.24,57.36,57.24,57.26,5886.0,53.7706,53.8834,53.7706,53.7894,5886.0
2022-06-16 14:00:00,57.21,57.45,57.18,57.43,9036.0,53.7424,53.9679,53.7143,53.9491,9036.0
2022-06-16 14:05:00,57.49,57.52,57.32,57.32,9904.0,54.0055,54.0337,53.8458,53.8458,9904.0
2022-06-16 14:10:00,57.35,57.42,57.27,57.42,8764.0,53.874,53.9397,53.7988,53.9397,8764.0
2022-06-16 14:15:00,57.41,57.43,57.27,57.36,6568.0,53.9303,53.9491,53.7988,53.8834,6568.0
2022-06-16 14:20:00,57.32,57.39,57.28,57.32,6862.0,53.8458,53.9115,53.8082,53.8458,6862.0
2022-06-16 14:25:00,57.27,57.35,57.23,57.29,12882.0,53.7988,53.874,53.7612,53.8176,12882.0
2022-06-16 14:30:00,57.3,57.4,57.29,57.35,6342.0,53.827,53.9209,53.8176,53.874,6342.0
2022-06-16 14:35:00,57.35,57.43,57.25,57.42,14014.0,53.874,53.9491,53.78,53.9397,14014.0
2022-06-16 14:40:00,57.47,57.78,57.45,57.58,11230.0,53.9867,54.2779,53.9679,54.09,11230.0
2022-06-16 14:45:00,57.6,57.69,57.38,57.38,10528.0,54.1088,54.1934,53.9021,53.9021,10528.0
2022-06-16 14:50:00,57.37,57.39,57.26,57.39,4926.0,53.8927,53.9115,53.7894,53.9115,4926.0
2022-06-16 14:55:00,57.33,57.48,57.32,57.47,7918.0,53.8552,53.9961,53.8458,53.9867,7918.0
2022-06-16 15:00:00,57.48,57.74,57.48,57.67,8802.0,53.9961,54.2403,53.9961,54.1746,8802.0
2022-06-16 15:05:00,57.64,57.76,57.55,57.76,12820.0,54.1464,54.2591,54.0618,54.2591,12820.0
2022-06-16 15:10:00,57.73,57.86,57.55,57.65,12206.0,54.2309,54.353,54.0618,54.1558,12206.0
2022-06-16 15:15:00,57.61,57.79,57.52,57.79,8248.0,54.1182,54.2873,54.0337,54.2873,8248.0
2022-06-16 15:20:00,57.84,57.94,57.83,57.91,16156.0,54.3343,54.4282,54.3249,54.4,16156.0
2022-06-16 15:25:00,57.9,58.23,57.9,58.02,31060.0,54.3906,54.7006,54.3906,54.5034,31060.0
2022-06-16 15:30:00,58.0,58.0,57.55,57.6,16744.0,54.4846,54.4846,54.0618,54.1088,16744.0
2022-06-16 15:35:00,57.6,57.77,57.59,57.74,16196.0,54.1088,54.2685,54.0994,54.2403,16196.0
2022-06-16 15:40:00,57.77,57.91,57.6,57.66,21198.0,54.2685,54.4,54.1088,54.1652,21198.0
2022-06-16 15:45:00,57.65,57.74,57.35,57.4,43044.0,54.1558,54.2403,53.874,53.9209,43044.0
2022-06-16 15:50:00,57.41,57.61,57.38,57.58,43664.0,53.9303,54.1182,53.9021,54.09,43664.0
2022-06-16 15:55:00,57.6,57.9,57.6,57.9,100114.0,54.1088,54.3906,54.1088,54.3906,100114.0
2022-06-17 09:30:00,58.52,58.52,58.33,58.33,150966.0,54.973,54.973,54.7946,54.7946,150966.0
2022-06-17 09:35:00,58.47,58.66,57.99,58.29,28892.0,54.9261,55.1046,54.4752,54.757,28892.0
2022-06-17 09:40:00,58.51,58.64,58.33,58.48,4376.0,54.9637,55.0858,54.7946,54.9355,4376.0
2022-06-17 09:45:00,58.56,58.76,58.37,58.55,6916.0,55.0106,55.1985,54.8321,55.0012,6916.0
2022-06-17 09:50:00,58.6,59.23,58.6,59.19,24708.0,55.0482,55.64,55.0482,55.6024,24708.0
2022-06-17 09:55:00,59.42,59.69,59.25,59.25,7362.0,55.8185,56.0721,55.6588,55.6588,7362.0
2022-06-17 10:00:00,59.1,59.3,58.3,58.3,33792.0,55.5179,55.7058,54.7664,54.7664,33792.0
2022-06-17 10:05:00,58.33,58.8,58.29,58.57,23684.0,54.7946,55.2361,54.757,55.02,23684.0
2022-06-17 10:10:00,58.58,58.93,58.58,58.83,12232.0,55.0294,55.3582,55.0294,55.2643,12232.0
2022-06-17 10:15:00,58.77,58.9,58.56,58.9,24422.0,55.2079,55.33,55.0106,55.33,24422.0
2022-06-17 10:20:00,58.79,58.79,58.52,58.67,23296.0,55.2267,55.2267,54.973,55.114,23296.0
2022-06-17 10:25:00,58.65,58.73,58.48,58.6,15976.0,55.0952,55.1703,54.9355,55.0482,15976.0
2022-06-17 10:30:00,58.55,58.7,58.07,58.26,10822.0,55.0012,55.1421,54.5503,54.7288,10822.0
2022-06-17 10:35:00,58.28,58.59,58.13,58.41,7998.0,54.7476,55.0388,54.6067,54.8697,7998.0
2022-06-17 10:40:00,58.37,58.64,58.3,58.64,8092.0,54.8321,55.0858,54.7664,55.0858,8092.0
2022-06-17 10:45:00,58.6,58.62,58.31,58.42,13214.0,55.0482,55.067,54.7758,54.8791,13214.0
2022-06-17 10:50:00,58.37,58.56,58.37,58.51,3880.0,54.8321,55.0106,54.8321,54.9637,3880.0
2022-06-17 10:55:00,58.57,58.74,58.56,58.74,7092.0,55.02,55.1797,55.0106,55.1797,7092.0
2022-06-17 11:00:00,58.7,59.15,58.67,59.06,12766.0,55.1421,55.5649,55.114,55.4803,12766.0
2022-06-17 11:05:00,59.09,59.29,59.07,59.25,7828.0,55.5085,55.6964,55.4897,55.6588,7828.0
2022-06-17 11:10:00,59.29,59.29,58.99,58.99,7820.0,55.6964,55.6964,55.4146,55.4146,7820.0
2022-06-17 11:15:00,58.99,59.46,58.96,59.44,13164.0,55.4146,55.8561,55.3864,55.8373,13164.0
2022-06-17 11:20:00,59.41,59.42,59.18,59.24,5926.0,55.8091,55.8185,55.593,55.6494,5926.0
2022-06-17 11:25:00,59.28,59.44,59.22,59.44,7396.0,55.687,55.8373,55.6306,55.8373,7396.0
2022-06-17 11:30:00,59.47,59.55,59.43,59.43,9868.0,55.8655,55.9406,55.8279,55.8279,9868.0
2022-06-17 11:35:00,59.38,59.38,59.26,59.35,3834.0,55.7809,55.7809,55.6682,55.7527,3834.0
2022-06-17 11:40:00,59.37,59.42,59.29,59.31,6286.0,55.7715,55.8185,55.6964,55.7152,6286.0
2022-06-17 11:45:00,59.24,59.41,59.17,59.3,7600.0,55.6494,55.8091,55.5836,55.7058,7600.0
2022-06-17 11:50:00,59.35,59.39,59.17,59.21,13176.0,55.7527,55.7903,55.5836,55.6212,13176.0
2022-06-17 11:55:00,59.27,59.33,59.15,59.29,13518.0,55.6776,55.734,55.5649,55.6964,13518.0
2022-06-17 12:00:00,59.23,59.24,59.02,59.1,15842.0,55.64,55.6494,55.4427,55.5179,15842.0
2022-06-17 12:05:00,59.09,59.6,59.09,59.49,15002.0,55.5085,55.9876,55.5085,55.8843,15002.0
2022-06-17 12:10:00,59.52,59.88,59.52,59.73,56028.0,55.9124,56.2506,55.9124,56.1097,56028.0
2022-06-17 12:15:00,59.77,59.96,59.77,59.82,25850.0,56.1473,56.3258,56.1473,56.1943,25850.0
2022-06-17 12:20:00,59.82,59.99,59.77,59.97,17036.0,56.1943,56.3539,56.1473,56.3352,17036.0
2022-06-17 12:25:00,59.95,60.05,59.82,59.84,26240.0,56.3164,56.4103,56.1943,56.213,26240.0
2022-06-17 12:30:00,59.84,59.84,59.66,59.79,21024.0,56.213,56.213,56.0439,56.1661,21024.0
2022-06-17 12:35:00,59.79,59.85,59.7,59.85,13264.0,56.1661,56.2224,56.0815,56.2224,13264.0
2022-06-17 12:40:00,59.87,59.89,59.63,59.74,11246.0,56.2412,56.26,56.0158,56.1191,11246.0
2022-06-17 12:45:00,59.79,59.88,59.77,59.81,5610.0,56.1661,56.2506,56.1473,56.1849,5610.0
2022-06-17 12:50:00,59.88,59.88,59.53,59.57,3206.0,56.2506,56.2506,55.9218,55.9594,3206.0
2022-06-17 12:55:00,59.6,59.6,59.49,59.52,9070.0,55.9876,55.9876,55.8843,55.9124,9070.0
2022-06-17 13:00:00,59.57,59.62,59.46,59.59,7196.0,55.9594,56.0064,55.8561,55.9782,7196.0
2022-06-17 13:05:00,59.62,59.87,59.62,59.85,10224.0,56.0064,56.2412,56.0064,56.2224,10224.0
2022-06-17 13:10:00,59.84,60.18,59.83,60.0,9634.0,56.213,56.5324,56.2036,56.3633,9634.0
2022-06-17 13:15:00,60.05,60.06,59.88,59.99,5820.0,56.4103,56.4197,56.2506,56.3539,5820.0
2022-06-17 13:20:00,59.93,59.96,59.8,59.96,12356.0,56.2976,56.3258,56.1755,56.3258,12356.0
2022-06-17 13:25:00,59.96,59.96,59.85,59.85,4658.0,56.3258,56.3258,56.2224,56.2224,4658.0
2022-06-17 13:30:00,59.82,59.85,59.65,59.82,7222.0,56.1943,56.2224,56.0346,56.1943,7222.0
2022-06-17 13:35:00,59.81,59.87,59.71,59.71,6640.0,56.1849,56.2412,56.0909,56.0909,6640.0
2022-06-17 13:40:00,59.67,59.88,59.66,59.85,5196.0,56.0533,56.2506,56.0439,56.2224,5196.0
2022-06-17 13:45:00,59.85,59.85,59.59,59.77,5626.0,56.2224,56.2224,55.9782,56.1473,5626.0
2022-06-17 13:50:00,59.84,59.91,59.79,59.8,6960.0,56.213,56.2788,56.1661,56.1755,6960.0
2022-06-17 13:55:00,59.8,59.9,59.74,59.77,14460.0,56.1755,56.2694,56.1191,56.1473,14460.0
2022-06-17 14:00:00,59.74,59.85,59.74,59.82,7564.0,56.1191,56.2224,56.1191,56.1943,7564.0
2022-06-17 14:05:00,59.81,59.9,59.73,59.84,7704.0,56.1849,56.2694,56.1097,56.213,7704.0
2022-06-17 14:10:00,59.88,59.88,59.71,59.85,13548.0,56.2506,56.2506,56.0909,56.2224,13548.0
2022-06-17 14:15:00,59.88,59.98,59.8,59.85,10120.0,56.2506,56.3446,56.1755,56.2224,10120.0
2022-06-17 14:20:00,59.87,60.02,59.83,60.0,14750.0,56.2412,56.3821,56.2036,56.3633,14750.0
2022-06-17 14:25:00,59.95,60.02,59.89,59.97,27082.0,56.3164,56.3821,56.26,56.3352,27082.0
2022-06-17 14:30:00,59.95,60.06,59.9,60.06,14020.0,56.3164,56.4197,56.2694,56.4197,14020.0
2022-06-17 14:35:00,60.07,60.19,59.99,60.17,30890.0,56.4291,56.5418,56.3539,56.523,30890.0
2022-06-17 14:40:00,60.16,60.25,60.01,60.01,35330.0,56.5136,56.5982,56.3727,56.3727,35330.0
2022-06-17 14:45:00,60.02,60.04,59.91,59.94,10452.0,56.3821,56.4009,56.2788,56.307,10452.0
2022-06-17 14:50:00,59.87,59.95,59.77,59.93,11424.0,56.2412,56.3164,56.1473,56.2976,11424.0
2022-06-17 14:55:00,59.96,60.01,59.83,59.9,12600.0,56.3258,56.3727,56.2036,56.2694,12600.0
2022-06-17 15:00:00,59.97,60.06,59.9,59.92,17064.0,56.3352,56.4197,56.2694,56.2882,17064.0
2022-06-17 15:05:00,59.94,59.95,59.82,59.9,8628.0,56.307,56.3164,56.1943,56.2694,8628.0
2022-06-17 15:10:00,59.86,59.87,59.75,59.85,45998.0,56.2318,56.2412,56.1285,56.2224,45998.0
2022-06-17 15:15:00,59.8,59.84,59.66,59.7,20272.0,56.1755,56.213,56.0439,56.0815,20272.0
2022-06-17 15:20:00,59.69,59.9,59.69,59.84,18978.0,56.0721,56.2694,56.0721,56.213,18978.0
2022-06-17 15:25:00,59.91,59.96,59.85,59.9,11724.0,56.2788,56.3258,56.2224,56.2694,11724.0
2022-06-17 15:30:00,59.88,59.92,59.75,59.81,16280.0,56.2506,56.2882,56.1285,56.1849,16280.0
2022-06-17 15:35:00,59.77,59.77,59.57,59.6,27796.0,56.1473,56.1473,55.9594,55.9876,27796.0
2022-06-17 15:40:00,59.6,59.62,59.33,59.34,29482.0,55.9876,56.0064,55.734,55.7433,29482.0
2022-06-17 15:45:00,59.32,59.54,59.32,59.46,63854.0,55.7246,55.9312,55.7246,55.8561,63854.0
2022-06-17 15:50:00,59.46,59.47,59.26,59.41,125696.0,55.8561,55.8655,55.6682,55.8091,125696.0
2022-06-17 15:55:00,59.38,59.55,59.38,59.4,134944.0,55.7809,55.9406,55.7809,55.7997,134944.0
2022-06-21 09:30:00,60.7,61.25,60.43,60.43,25190.0,57.0209,57.5376,56.7673,56.7673,25190.0
2022-06-21 09:35:00,60.43,60.77,60.05,60.33,54786.0,56.7673,57.0867,56.4103,56.6733,54786.0
2022-06-21 09:40:00,60.09,60.77,60.09,60.77,19600.0,56.4479,57.0867,56.4479,57.0867,19600.0
2022-06-21 09:45:00,60.63,60.63,60.19,60.36,21094.0,56.9552,56.9552,56.5418,56.7015,21094.0
2022-06-21 09:50:00,60.27,60.82,60.27,60.63,27364.0,56.617,57.1336,56.617,56.9552,27364.0
2022-06-21 09:55:00,60.59,60.75,60.58,60.6,27794.0,56.9176,57.0679,56.9082,56.927,27794.0
2022-06-21 10:00:00,60.59,60.63,60.18,60.4,36788.0,56.9176,56.9552,56.5324,56.7391,36788.0
2022-06-21 10:05:00,60.41,60.45,60.01,60.07,23676.0,56.7485,56.7861,56.3727,56.4291,23676.0
2022-06-21 10:10:00,60.13,60.77,60.07,60.71,30612.0,56.4855,57.0867,56.4291,57.0303,30612.0
2022-06-21 10:15:00,60.71,61.01,60.62,60.71,25296.0,57.0303,57.3121,56.9458,57.0303,25296.0
2022-06-21 10:20:00,60.74,60.97,60.61,60.9,17046.0,57.0585,57.2745,56.9364,57.2088,17046.0
2022-06-21 10:25:00,60.9,60.96,60.77,60.89,15138.0,57.2088,57.2652,57.0867,57.1994,15138.0
2022-06-21 10:30:00,60.91,61.07,60.79,60.82,16358.0,57.2182,57.3685,57.1055,57.1336,16358.0
2022-06-21 10:35:00,60.82,61.06,60.73,61.03,8264.0,57.1336,57.3591,57.0491,57.3309,8264.0
2022-06-21 10:40:00,61.14,61.3,61.07,61.13,10740.0,57.4342,57.5845,57.3685,57.4249,10740.0
2022-06-21 10:45:00,61.1,61.1,60.95,61.07,7000.0,57.3967,57.3967,57.2558,57.3685,7000.0
2022-06-21 10:50:00,61.12,61.13,60.84,60.85,12818.0,57.4155,57.4249,57.1524,57.1618,12818.0
2022-06-21 10:55:00,60.83,61.02,60.83,60.94,7070.0,57.143,57.3215,57.143,57.2464,7070.0
2022-06-21 11:00:00,60.88,60.88,60.6,60.69,9454.0,57.19,57.19,56.927,57.0115,9454.0
2022-06-21 11:05:00,60.68,60.74,60.5,60.59,8790.0,57.0021,57.0585,56.833,56.9176,8790.0
2022-06-21 11:10:00,60.63,60.65,60.46,60.46,10826.0,56.9552,56.9739,56.7955,56.7955,10826.0
2022-06-21 11:15:00,60.48,60.63,60.48,60.61,7654.0,56.8142,56.9552,56.8142,56.9364,7654.0
2022-06-21 11:20:00,60.67,60.74,60.65,60.74,8628.0,56.9927,57.0585,56.9739,57.0585,8628.0
2022-06-21 11:25:00,60.77,60.83,60.71,60.71,6170.0,57.0867,57.143,57.0303,57.0303,6170.0
2022-06-21 11:30:00,60.71,60.82,60.66,60.78,6282.0,57.0303,57.1336,56.9833,57.0961,6282.0
2022-06-21 11:35:00,60.84,60.88,60.68,60.71,25354.0,57.1524,57.19,57.0021,57.0303,25354.0
2022-06-21 11:40:00,60.7,60.83,60.61,60.72,7600.0,57.0209,57.143,56.9364,57.0397,7600.0
2022-06-21 11:45:00,60.73,60.73,60.56,60.66,10120.0,57.0491,57.0491,56.8894,56.9833,10120.0
2022-06-21 11:50:00,60.73,60.86,60.73,60.84,7572.0,57.0491,57.1712,57.0491,57.1524,7572.0
2022-06-21 11:55:00,60.84,60.99,60.84,60.87,8824.0,57.1524,57.2933,57.1524,57.1806,8824.0
2022-06-21 12:00:00,60.91,60.92,60.68,60.72,10100.0,57.2182,57.2276,57.0021,57.0397,10100.0
2022-06-21 12:05:00,60.7,60.78,60.67,60.71,8744.0,57.0209,57.0961,56.9927,57.0303,8744.0
2022-06-21 12:10:00,60.73,60.91,60.73,60.9,13766.0,57.0491,57.2182,57.0491,57.2088,13766.0
2022-06-21 12:15:00,60.91,60.94,60.75,60.75,11390.0,57.2182,57.2464,57.0679,57.0679,11390.0
2022-06-21 12:20:00,60.72,60.72,60.59,60.65,11324.0,57.0397,57.0397,56.9176,56.9739,11324.0
2022-06-21 12:25:00,60.65,60.84,60.6,60.63,31276.0,56.9739,57.1524,56.927,56.9552,31276.0
2022-06-21 12:30:00,60.65,60.69,60.49,60.57,16438.0,56.9739,57.0115,56.8236,56.8988,16438.0
2022-06-21 12:35:00,60.57,60.78,60.54,60.75,30598.0,56.8988,57.0961,56.8706,57.0679,30598.0
2022-06-21 12:40:00,60.75,60.8,60.68,60.74,7724.0,57.0679,57.1149,57.0021,57.0585,7724.0
2022-06-21 12:45:00,60.75,60.85,60.67,60.85,9856.0,57.0679,57.1618,56.9927,57.1618,9856.0
2022-06-21 12:50:00,60.8,60.84,60.74,60.84,6484.0,57.1149,57.1524,57.0585,57.1524,6484.0
2022-06-21 12:55:00,60.83,60.93,60.83,60.88,9300.0,57.143,57.237,57.143,57.19,9300.0
2022-06-21 13:00:00,60.92,60.94,60.82,60.84,2962.0,57.2276,57.2464,57.1336,57.1524,2962.0
2022-06-21 13:05:00,60.81,60.81,60.76,60.79,3290.0,57.1242,57.1242,57.0773,57.1055,3290.0
2022-06-21 13:10:00,60.74,60.93,60.74,60.9,6710.0,57.0585,57.237,57.0585,57.2088,6710.0
2022-06-21 13:15:00,60.91,60.92,60.8,60.8,6514.0,57.2182,57.2276,57.1149,57.1149,6514.0
2022-06-21 13:20:00,60.79,60.8,60.7,60.8,5860.0,57.1055,57.1149,57.0209,57.1149,5860.0
2022-06-21 13:25:00,60.81,60.83,60.73,60.73,5168.0,57.1242,57.143,57.0491,57.0491,5168.0
2022-06-21 13:30:00,60.8,60.93,60.79,60.93,4536.0,57.1149,57.237,57.1055,57.237,4536.0
2022-06-21 13:35:00,60.92,60.94,60.8,60.8,4000.0,57.2276,57.2464,57.1149,57.1149,4000.0
2022-06-21 13:40:00,60.8,60.85,60.69,60.79,17710.0,57.1149,57.1618,57.0115,57.1055,17710.0
2022-06-21 13:45:00,60.8,60.81,60.56,60.57,6444.0,57.1149,57.1242,56.8894,56.8988,6444.0
2022-06-21 13:50:00,60.58,60.59,60.44,60.45,4104.0,56.9082,56.9176,56.7767,56.7861,4104.0
2022-06-21 13:55:00,60.41,60.45,60.38,60.39,4070.0,56.7485,56.7861,56.7203,56.7297,4070.0
2022-06-21 14:00:00,60.38,60.4,60.18,60.21,6310.0,56.7203,56.7391,56.5324,56.5606,6310.0
2022-06-21 14:05:00,60.24,60.28,60.12,60.15,5608.0,56.5888,56.6264,56.4761,56.5043,5608.0
2022-06-21 14:10:00,60.15,60.23,60.09,60.09,4826.0,56.5043,56.5794,56.4479,56.4479,4826.0
2022-06-21 14:15:00,60.1,60.16,60.08,60.1,4246.0,56.4573,56.5136,56.4385,56.4573,4246.0
2022-06-21 14:20:00,60.12,60.15,60.08,60.12,5260.0,56.4761,56.5043,56.4385,56.4761,5260.0
2022-06-21 14:25:00,60.09,60.15,60.07,60.08,14974.0,56.4479,56.5043,56.4291,56.4385,14974.0
2022-06-21 14:30:00,60.11,60.29,60.1,60.15,20126.0,56.4667,56.6358,56.4573,56.5043,20126.0
2022-06-21 14:35:00,60.17,60.19,60.07,60.09,12542.0,56.523,56.5418,56.4291,56.4479,12542.0
2022-06-21 14:40:00,60.08,60.21,60.08,60.17,11356.0,56.4385,56.5606,56.4385,56.523,11356.0
2022-06-21 14:45:00,60.16,60.26,60.08,60.22,10672.0,56.5136,56.6076,56.4385,56.57,10672.0
2022-06-21 14:50:00,60.26,60.28,60.02,60.19,11802.0,56.6076,56.6264,56.3821,56.5418,11802.0
2022-06-21 14:55:00,60.23,60.24,60.15,60.17,11598.0,56.5794,56.5888,56.5043,56.523,11598.0
2022-06-21 15:00:00,60.17,60.22,60.09,60.18,13268.0,56.523,56.57,56.4479,56.5324,13268.0
2022-06-21 15:05:00,60.19,60.23,60.15,60.16,9592.0,56.5418,56.5794,56.5043,56.5136,9592.0
2022-06-21 15:10:00,60.14,60.31,60.14,60.27,6536.0,56.4949,56.6546,56.4949,56.617,6536.0
2022-06-21 15:15:00,60.26,60.29,60.21,60.24,10294.0,56.6076,56.6358,56.5606,56.5888,10294.0
2022-06-21 15:20:00,60.27,60.34,60.24,60.24,15836.0,56.617,56.6827,56.5888,56.5888,15836.0
2022-06-21 15:25:00,60.24,60.24,60.08,60.15,14158.0,56.5888,56.5888,56.4385,56.5043,14158.0
2022-06-21 15:30:00,60.13,60.16,60.02,60.16,13600.0,56.4855,56.5136,56.3821,56.5136,13600.0
2022-06-21 15:35:00,60.13,60.19,60.08,60.1,25614.0,56.4855,56.5418,56.4385,56.4573,25614.0
2022-06-21 15:40:00,60.1,60.24,60.07,60.2,27656.0,56.4573,56.5888,56.4291,56.5512,27656.0
2022-06-21 15:45:00,60.2,60.21,60.02,60.02,24254.0,56.5512,56.5606,56.3821,56.3821,24254.0
2022-06-21 15:50:00,60.06,60.22,59.87,60.01,46766.0,56.4197,56.57,56.2412,56.3727,46766.0
2022-06-21 15:55:00,59.99,59.99,59.74,59.81,129372.0,56.3539,56.3539,56.1191,56.1849,129372.0
2022-06-22 09:30:00,59.56,60.06,58.67,60.05,39630.0,55.95,56.4197,55.114,56.4103,39630.0
2022-06-22 09:35:00,60.07,60.77,59.93,60.57,21842.0,56.4291,57.0867,56.2976,56.8988,21842.0
2022-06-22 09:40:00,60.72,60.72,59.95,60.17,30510.0,57.0397,57.0397,56.3164,56.523,30510.0
2022-06-22 09:45:00,60.3,60.42,59.91,60.04,11840.0,56.6452,56.7579,56.2788,56.4009,11840.0
2022-06-22 09:50:00,60.03,60.29,59.69,60.28,10248.0,56.3915,56.6358,56.0721,56.6264,10248.0
2022-06-22 09:55:00,60.27,60.31,60.1,60.1,4640.0,56.617,56.6546,56.4573,56.4573,4640.0
2022-06-22 10:00:00,60.1,60.13,59.67,59.87,26602.0,56.4573,56.4855,56.0533,56.2412,26602.0
2022-06-22 10:05:00,59.83,60.1,59.77,60.06,23400.0,56.2036,56.4573,56.1473,56.4197,23400.0
2022-06-22 10:10:00,60.09,60.38,59.88,60.38,19610.0,56.4479,56.7203,56.2506,56.7203,19610.0
2022-06-22 10:15:00,60.45,60.73,60.23,60.66,11240.0,56.7861,57.0491,56.5794,56.9833,11240.0
2022-06-22 10:20:00,60.77,60.77,60.55,60.73,8060.0,57.0867,57.0867,56.88,57.0491,8060.0
2022-06-22 10:25:00,60.72,60.87,60.62,60.73,9948.0,57.0397,57.1806,56.9458,57.0491,9948.0
2022-06-22 10:30:00,60.76,60.78,60.61,60.73,7058.0,57.0773,57.0961,56.9364,57.0491,7058.0
2022-06-22 10:35:00,60.67,61.21,60.67,61.16,19118.0,56.9927,57.5,56.9927,57.453,19118.0
2022-06-22 10:40:00,61.19,61.19,60.77,60.85,11700.0,57.4812,57.4812,57.0867,57.1618,11700.0
2022-06-22 10:45:00,60.83,60.83,60.38,60.38,44852.0,57.143,57.143,56.7203,56.7203,44852.0
2022-06-22 10:50:00,60.51,60.53,60.4,60.44,6774.0,56.8424,56.8612,56.7391,56.7767,6774.0
2022-06-22 10:55:00,60.44,60.44,60.17,60.27,11756.0,56.7767,56.7767,56.523,56.617,11756.0
2022-06-22 11:00:00,60.22,60.26,60.07,60.19,19174.0,56.57,56.6076,56.4291,56.5418,19174.0
2022-06-22 11:05:00,60.26,60.41,60.24,60.27,8516.0,56.6076,56.7485,56.5888,56.617,8516.0
2022-06-22 11:10:00,60.37,60.37,60.15,60.16,11428.0,56.7109,56.7109,56.5043,56.5136,11428.0
2022-06-22 11:15:00,60.17,60.26,60.07,60.18,13316.0,56.523,56.6076,56.4291,56.5324,13316.0
2022-06-22 11:20:00,60.14,60.14,59.85,59.99,27868.0,56.4949,56.4949,56.2224,56.3539,27868.0
2022-06-22 11:25:00,60.0,60.08,59.98,59.99,9904.0,56.3633,56.4385,56.3446,56.3539,9904.0
2022-06-22 11:30:00,59.94,60.05,59.9,59.95,12316.0,56.307,56.4103,56.2694,56.3164,12316.0
2022-06-22 11:35:00,59.94,60.02,59.91,60.01,5606.0,56.307,56.3821,56.2788,56.3727,5606.0
2022-06-22 11:40:00,60.0,60.02,59.57,59.71,33504.0,56.3633,56.3821,55.9594,56.0909,33504.0
2022-06-22 11:45:00,59.65,59.65,59.37,59.43,25848.0,56.0346,56.0346,55.7715,55.8279,25848.0
2022-06-22 11:50:00,59.48,59.48,59.13,59.19,18550.0,55.8749,55.8749,55.5461,55.6024,18550.0
2022-06-22 11:55:00,59.2,59.27,59.05,59.06,19904.0,55.6118,55.6776,55.4709,55.4803,19904.0
2022-06-22 12:00:00,59.09,59.31,59.02,59.19,30654.0,55.5085,55.7152,55.4427,55.6024,30654.0
2022-06-22 12:05:00,59.17,59.29,59.15,59.29,10732.0,55.5836,55.6964,55.5649,55.6964,10732.0
2022-06-22 12:10:00,59.32,59.48,59.3,59.4,14930.0,55.7246,55.8749,55.7058,55.7997,14930.0
2022-06-22 12:15:00,59.4,59.47,59.35,59.43,15312.0,55.7997,55.8655,55.7527,55.8279,15312.0
2022-06-22 12:20:00,59.4,59.5,59.35,59.35,21530.0,55.7997,55.8936,55.7527,55.7527,21530.0
2022-06-22 12:25:00,59.32,59.46,59.29,59.44,7148.0,55.7246,55.8561,55.6964,55.8373,7148.0
2022-06-22 12:30:00,59.42,59.58,59.4,59.58,9722.0,55.8185,55.9688,55.7997,55.9688,9722.0
2022-06-22 12:35:00,59.63,59.73,59.6,59.69,6816.0,56.0158,56.1097,55.9876,56.0721,6816.0
2022-06-22 12:40:00,59.74,59.98,59.74,59.98,5828.0,56.1191,56.3446,56.1191,56.3446,5828.0
2022-06-22 12:45:00,59.95,59.95,59.88,59.92,6152.0,56.3164,56.3164,56.2506,56.2882,6152.0
2022-06-22 12:50:00,59.89,59.98,59.83,59.93,7130.0,56.26,56.3446,56.2036,56.2976,7130.0
2022-06-22 12:55:00,59.95,60.09,59.87,60.09,8604.0,56.3164,56.4479,56.2412,56.4479,8604.0
2022-06-22 13:00:00,60.05,60.08,59.55,59.67,38508.0,56.4103,56.4385,55.9406,56.0533,38508.0
2022-06-22 13:05:00,59.69,59.97,59.69,59.94,8892.0,56.0721,56.3352,56.0721,56.307,8892.0
2022-06-22 13:10:00,59.94,60.02,59.94,59.97,3702.0,56.307,56.3821,56.307,56.3352,3702.0
2022-06-22 13:15:00,59.99,60.09,59.99,60.07,4782.0,56.3539,56.4479,56.3539,56.4291,4782.0
2022-06-22 13:20:00,60.05,60.1,59.88,59.88,20666.0,56.4103,56.4573,56.2506,56.2506,20666.0
2022-06-22 13:25:00,59.88,59.91,59.84,59.85,8910.0,56.2506,56.2788,56.213,56.2224,8910.0
2022-06-22 13:30:00,59.85,59.85,59.74,59.75,12534.0,56.2224,56.2224,56.1191,56.1285,12534.0
2022-06-22 13:35:00,59.76,59.84,59.69,59.82,15460.0,56.1379,56.213,56.0721,56.1943,15460.0
2022-06-22 13:40:00,59.84,59.92,59.83,59.88,11186.0,56.213,56.2882,56.2036,56.2506,11186.0
2022-06-22 13:45:00,59.85,60.12,59.76,60.11,29628.0,56.2224,56.4761,56.1379,56.4667,29628.0
2022-06-22 13:50:00,60.07,60.08,59.96,59.98,5708.0,56.4291,56.4385,56.3258,56.3446,5708.0
2022-06-22 13:55:00,60.04,60.1,60.02,60.1,3118.0,56.4009,56.4573,56.3821,56.4573,3118.0
2022-06-22 14:00:00,60.17,60.17,59.9,60.02,5324.0,56.523,56.523,56.2694,56.3821,5324.0
2022-06-22 14:05:00,60.05,60.22,60.05,60.2,4440.0,56.4103,56.57,56.4103,56.5512,4440.0
2022-06-22 14:10:00,60.13,60.21,60.11,60.14,5062.0,56.4855,56.5606,56.4667,56.4949,5062.0
2022-06-22 14:15:00,60.16,60.26,60.16,60.22,4200.0,56.5136,56.6076,56.5136,56.57,4200.0
2022-06-22 14:20:00,60.21,60.25,60.12,60.24,7314.0,56.5606,56.5982,56.4761,56.5888,7314.0
2022-06-22 14:25:00,60.17,60.18,59.99,59.99,4834.0,56.523,56.5324,56.3539,56.3539,4834.0
2022-06-22 14:30:00,60.02,60.25,60.02,60.19,9286.0,56.3821,56.5982,56.3821,56.5418,9286.0
2022-06-22 14:35:00,60.17,60.2,60.13,60.13,6260.0,56.523,56.5512,56.4855,56.4855,6260.0
2022-06-22 14:40:00,60.17,60.17,60.03,60.06,5268.0,56.523,56.523,56.3915,56.4197,5268.0
2022-06-22 14:45:00,60.06,60.06,59.98,60.01,3400.0,56.4197,56.4197,56.3446,56.3727,3400.0
2022-06-22 14:50:00,60.02,60.08,59.97,60.08,5548.0,56.3821,56.4385,56.3352,56.4385,5548.0
2022-06-22 14:55:00,60.07,60.15,60.06,60.15,5322.0,56.4291,56.5043,56.4197,56.5043,5322.0
2022-06-22 15:00:00,60.13,60.24,60.06,60.24,6202.0,56.4855,56.5888,56.4197,56.5888,6202.0
2022-06-22 15:05:00,60.26,60.28,60.16,60.17,5466.0,56.6076,56.6264,56.5136,56.523,5466.0
2022-06-22 15:10:00,60.17,60.24,60.1,60.24,7670.0,56.523,56.5888,56.4573,56.5888,7670.0
2022-06-22 15:15:00,60.26,60.29,60.1,60.13,10494.0,56.6076,56.6358,56.4573,56.4855,10494.0
2022-06-22 15:20:00,60.14,60.16,60.09,60.12,7358.0,56.4949,56.5136,56.4479,56.4761,7358.0
2022-06-22 15:25:00,60.11,60.11,59.94,59.97,16956.0,56.4667,56.4667,56.307,56.3352,16956.0
2022-06-22 15:30:00,59.94,60.02,59.88,59.9,21914.0,56.307,56.3821,56.2506,56.2694,21914.0
2022-06-22 15:35:00,59.89,59.9,59.67,59.79,19518.0,56.26,56.2694,56.0533,56.1661,19518.0
2022-06-22 15:40:00,59.76,59.86,59.7,59.82,25160.0,56.1379,56.2318,56.0815,56.1943,25160.0
2022-06-22 15:45:00,59.82,59.82,59.55,59.62,27706.0,56.1943,56.1943,55.9406,56.0064,27706.0
2022-06-22 15:50:00,59.6,60.02,59.59,59.99,29550.0,55.9876,56.3821,55.9782,56.3539,29550.0
2022-06-22 15:55:00,59.97,60.05,59.88,59.88,75044.0,56.3352,56.4103,56.2506,56.2506,75044.0
2022-06-23 09:30:00,59.68,60.61,59.68,60.27,35140.0,56.0627,56.9364,56.0627,56.617,35140.0
2022-06-23 09:35:00,60.31,60.31,60.05,60.05,3234.0,56.6546,56.6546,56.4103,56.4103,3234.0
2022-06-23 09:40:00,59.99,60.28,59.99,60.05,7036.0,56.3539,56.6264,56.3539,56.4103,7036.0
2022-06-23 09:45:00,60.07,60.12,59.66,60.07,10008.0,56.4291,56.4761,56.0439,56.4291,10008.0
2022-06-23 09:50:00,60.02,60.02,59.35,59.56,13104.0,56.3821,56.3821,55.7527,55.95,13104.0
2022-06-23 09:55:00,59.57,59.97,59.52,59.88,15254.0,55.9594,56.3352,55.9124,56.2506,15254.0
2022-06-23 10:00:00,59.82,60.07,59.76,59.84,16126.0,56.1943,56.4291,56.1379,56.213,16126.0
2022-06-23 10:05:00,59.85,60.03,59.44,59.44,15762.0,56.2224,56.3915,55.8373,55.8373,15762.0
2022-06-23 10:10:00,59.42,59.65,59.38,59.58,10494.0,55.8185,56.0346,55.7809,55.9688,10494.0
2022-06-23 10:15:00,59.57,59.76,59.57,59.68,6908.0,55.9594,56.1379,55.9594,56.0627,6908.0
2022-06-23 10:20:00,59.74,60.06,59.73,59.88,12578.0,56.1191,56.4197,56.1097,56.2506,12578.0
2022-06-23 10:25:00,59.88,60.13,59.81,60.11,41262.0,56.2506,56.4855,56.1849,56.4667,41262.0
2022-06-23 10:30:00,60.23,60.43,60.17,60.38,24792.0,56.5794,56.7673,56.523,56.7203,24792.0
2022-06-23 10:35:00,60.37,60.69,60.36,60.67,16806.0,56.7109,57.0115,56.7015,56.9927,16806.0
2022-06-23 10:40:00,60.7,60.81,60.63,60.63,12126.0,57.0209,57.1242,56.9552,56.9552,12126.0
2022-06-23 10:45:00,60.63,60.84,60.6,60.74,10434.0,56.9552,57.1524,56.927,57.0585,10434.0
2022-06-23 10:50:00,60.79,60.86,60.72,60.77,8514.0,57.1055,57.1712,57.0397,57.0867,8514.0
2022-06-23 10:55:00,60.77,61.0,60.77,60.77,16766.0,57.0867,57.3027,57.0867,57.0867,16766.0
2022-06-23 11:00:00,60.75,60.79,60.53,60.56,7098.0,57.0679,57.1055,56.8612,56.8894,7098.0
2022-06-23 11:05:00,60.55,60.79,60.49,60.79,13692.0,56.88,57.1055,56.8236,57.1055,13692.0
2022-06-23 11:10:00,60.76,60.91,60.71,60.85,9858.0,57.0773,57.2182,57.0303,57.1618,9858.0
2022-06-23 11:15:00,60.82,61.09,60.75,60.94,19632.0,57.1336,57.3873,57.0679,57.2464,19632.0
2022-06-23 11:20:00,60.95,60.95,60.63,60.71,8268.0,57.2558,57.2558,56.9552,57.0303,8268.0
2022-06-23 11:25:00,60.67,60.7,60.4,60.52,12642.0,56.9927,57.0209,56.7391,56.8518,12642.0
2022-06-23 11:30:00,60.58,60.59,60.31,60.31,12326.0,56.9082,56.9176,56.6546,56.6546,12326.0
2022-06-23 11:35:00,60.29,60.3,60.2,60.3,3806.0,56.6358,56.6452,56.5512,56.6452,3806.0
2022-06-23 11:40:00,60.22,60.39,60.22,60.39,3614.0,56.57,56.7297,56.57,56.7297,3614.0
2022-06-23 11:45:00,60.43,60.48,60.37,60.44,16244.0,56.7673,56.8142,56.7109,56.7767,16244.0
2022-06-23 11:50:00,60.45,60.5,60.4,60.42,7810.0,56.7861,56.833,56.7391,56.7579,7810.0
2022-06-23 11:55:00,60.38,60.38,59.97,59.97,14054.0,56.7203,56.7203,56.3352,56.3352,14054.0
2022-06-23 12:00:00,59.97,60.02,59.8,59.8,20912.0,56.3352,56.3821,56.1755,56.1755,20912.0
2022-06-23 12:05:00,59.82,59.97,59.78,59.88,20938.0,56.1943,56.3352,56.1567,56.2506,20938.0
2022-06-23 12:10:00,59.91,60.09,59.81,60.04,21664.0,56.2788,56.4479,56.1849,56.4009,21664.0
2022-06-23 12:15:00,60.04,60.33,59.98,60.31,20402.0,56.4009,56.6733,56.3446,56.6546,20402.0
2022-06-23 12:20:00,60.26,60.35,60.23,60.26,14378.0,56.6076,56.6921,56.5794,56.6076,14378.0
2022-06-23 12:25:00,60.26,60.31,60.1,60.31,20042.0,56.6076,56.6546,56.4573,56.6546,20042.0
2022-06-23 12:30:00,60.32,60.32,60.07,60.07,3834.0,56.6639,56.6639,56.4291,56.4291,3834.0
2022-06-23 12:35:00,60.05,60.05,59.84,59.84,6466.0,56.4103,56.4103,56.213,56.213,6466.0
2022-06-23 12:40:00,59.83,60.17,59.83,60.17,14594.0,56.2036,56.523,56.2036,56.523,14594.0
2022-06-23 12:45:00,60.1,60.18,60.08,60.18,6396.0,56.4573,56.5324,56.4385,56.5324,6396.0
2022-06-23 12:50:00,60.14,60.15,59.94,60.05,18678.0,56.4949,56.5043,56.307,56.4103,18678.0
2022-06-23 12:55:00,60.05,60.05,59.69,59.72,9042.0,56.4103,56.4103,56.0721,56.1003,9042.0
2022-06-23 13:00:00,59.52,59.73,59.48,59.72,9944.0,55.9124,56.1097,55.8749,56.1003,9944.0
2022-06-23 13:05:00,59.76,59.91,59.75,59.88,11006.0,56.1379,56.2788,56.1285,56.2506,11006.0
2022-06-23 13:10:00,59.88,60.08,59.88,59.98,15906.0,56.2506,56.4385,56.2506,56.3446,15906.0
2022-06-23 13:15:00,59.99,60.06,59.97,60.05,16060.0,56.3539,56.4197,56.3352,56.4103,16060.0
2022-06-23 13:20:00,60.03,60.09,59.9,60.05,9424.0,56.3915,56.4479,56.2694,56.4103,9424.0
2022-06-23 13:25:00,60.02,60.07,59.92,59.95,6792.0,56.3821,56.4291,56.2882,56.3164,6792.0
2022-06-23 13:30:00,59.99,60.06,59.95,60.04,11962.0,56.3539,56.4197,56.3164,56.4009,11962.0
2022-06-23 13:35:00,60.05,60.09,59.88,59.9,12292.0,56.4103,56.4479,56.2506,56.2694,12292.0
2022-06-23 13:40:00,59.92,59.92,59.85,59.92,5132.0,56.2882,56.2882,56.2224,56.2882,5132.0
2022-06-23 13:45:00,59.89,60.03,59.89,60.01,8122.0,56.26,56.3915,56.26,56.3727,8122.0
2022-06-23 13:50:00,60.04,60.15,60.04,60.1,6414.0,56.4009,56.5043,56.4009,56.4573,6414.0
2022-06-23 13:55:00,60.1,60.13,59.96,60.01,6198.0,56.4573,56.4855,56.3258,56.3727,6198.0
2022-06-23 14:00:00,59.98,60.07,59.95,59.95,14542.0,56.3446,56.4291,56.3164,56.3164,14542.0
2022-06-23 14:05:00,59.97,60.04,59.94,59.98,6668.0,56.3352,56.4009,56.307,56.3446,6668.0
2022-06-23 14:10:00,60.01,60.03,59.91,60.03,6408.0,56.3727,56.3915,56.2788,56.3915,6408.0
2022-06-23 14:15:00,60.04,60.15,60.01,60.15,10688.0,56.4009,56.5043,56.3727,56.5043,10688.0
2022-06-23 14:20:00,60.17,60.33,60.1,60.33,17344.0,56.523,56.6733,56.4573,56.6733,17344.0
2022-06-23 14:25:00,60.32,60.34,60.3,60.32,1604.0,56.6639,56.6827,56.6452,56.6639,1604.0
2022-06-23 14:30:00,60.32,60.5,60.32,60.47,13852.0,56.6639,56.833,56.6639,56.8049,13852.0
2022-06-23 14:35:00,60.47,60.52,60.38,60.42,5826.0,56.8049,56.8518,56.7203,56.7579,5826.0
2022-06-23 14:40:00,60.45,60.48,60.4,60.47,4500.0,56.7861,56.8142,56.7391,56.8049,4500.0
2022-06-23 14:45:00,60.44,60.46,60.3,60.3,13074.0,56.7767,56.7955,56.6452,56.6452,13074.0
2022-06-23 14:50:00,60.31,60.35,60.28,60.3,9584.0,56.6546,56.6921,56.6264,56.6452,9584.0
2022-06-23 14:55:00,60.28,60.51,60.24,60.51,31748.0,56.6264,56.8424,56.5888,56.8424,31748.0
2022-06-23 15:00:00,60.48,60.63,60.45,60.47,108260.0,56.8142,56.9552,56.7861,56.8049,108260.0
2022-06-23 15:05:00,60.49,60.58,60.42,60.42,12900.0,56.8236,56.9082,56.7579,56.7579,12900.0
2022-06-23 15:10:00,60.43,60.58,60.43,60.54,5428.0,56.7673,56.9082,56.7673,56.8706,5428.0
2022-06-23 15:15:00,60.56,60.63,60.52,60.63,8152.0,56.8894,56.9552,56.8518,56.9552,8152.0
2022-06-23 15:20:00,60.62,60.63,60.56,60.57,9532.0,56.9458,56.9552,56.8894,56.8988,9532.0
2022-06-23 15:25:00,60.59,60.68,60.59,60.6,12352.0,56.9176,57.0021,56.9176,56.927,12352.0
2022-06-23 15:30:00,60.6,60.74,60.6,60.69,31794.0,56.927,57.0585,56.927,57.0115,31794.0
2022-06-23 15:35:00,60.7,60.7,60.52,60.6,17276.0,57.0209,57.0209,56.8518,56.927,17276.0
2022-06-23 15:40:00,60.58,60.66,60.56,60.59,26332.0,56.9082,56.9833,56.8894,56.9176,26332.0
2022-06-23 15:45:00,60.6,60.63,60.55,60.62,34238.0,56.927,56.9552,56.88,56.9458,34238.0
2022-06-23 15:50:00,60.59,60.71,60.57,60.63,36754.0,56.9176,57.0303,56.8988,56.9552,36754.0
2022-06-23 15:55:00,60.61,60.65,60.46,60.59,168174.0,56.9364,56.9739,56.7955,56.9176,168174.0
2022-06-24 09:30:00,60.93,61.61,60.64,61.52,32740.0,57.237,57.8758,56.9646,57.7912,32740.0
2022-06-24 09:35:00,61.62,61.66,61.16,61.33,14922.0,57.8852,57.9227,57.453,57.6127,14922.0
2022-06-24 09:40:00,61.45,61.66,61.32,61.37,13364.0,57.7255,57.9227,57.6033,57.6503,13364.0
2022-06-24 09:45:00,61.48,61.74,61.43,61.66,17634.0,57.7536,57.9979,57.7067,57.9227,17634.0
2022-06-24 09:50:00,61.65,61.67,61.4,61.42,33230.0,57.9133,57.9321,57.6785,57.6973,33230.0
2022-06-24 09:55:00,61.4,61.4,61.13,61.32,9488.0,57.6785,57.6785,57.4249,57.6033,9488.0
2022-06-24 10:00:00,61.36,61.72,61.31,61.55,18862.0,57.6409,57.9791,57.5939,57.8194,18862.0
2022-06-24 10:05:00,61.57,62.04,61.56,61.81,28790.0,57.8382,58.2797,57.8288,58.0636,28790.0
2022-06-24 10:10:00,61.77,61.77,61.24,61.41,11274.0,58.0261,58.0261,57.5282,57.6879,11274.0
2022-06-24 10:15:00,61.48,61.54,61.35,61.52,9948.0,57.7536,57.81,57.6315,57.7912,9948.0
2022-06-24 10:20:00,61.54,61.57,61.38,61.46,23146.0,57.81,57.8382,57.6597,57.7349,23146.0
2022-06-24 10:25:00,61.43,61.57,61.37,61.54,10990.0,57.7067,57.8382,57.6503,57.81,10990.0
2022-06-24 10:30:00,61.59,61.68,61.46,61.67,13400.0,57.857,57.9415,57.7349,57.9321,13400.0
2022-06-24 10:35:00,61.71,61.74,61.58,61.72,15202.0,57.9697,57.9979,57.8476,57.9791,15202.0
2022-06-24 10:40:00,61.7,61.83,61.55,61.83,17836.0,57.9603,58.0824,57.8194,58.0824,17836.0
2022-06-24 10:45:00,61.8,61.98,61.74,61.91,11362.0,58.0542,58.2233,57.9979,58.1576,11362.0
2022-06-24 10:50:00,61.95,62.14,61.92,62.14,10164.0,58.1952,58.3736,58.167,58.3736,10164.0
2022-06-24 10:55:00,62.13,62.35,62.1,62.32,12544.0,58.3642,58.5709,58.3361,58.5427,12544.0
2022-06-24 11:00:00,62.32,62.45,62.28,62.45,14612.0,58.5427,58.6648,58.5051,58.6648,14612.0
2022-06-24 11:05:00,62.47,62.48,62.3,62.36,19336.0,58.6836,58.693,58.5239,58.5803,19336.0
2022-06-24 11:10:00,62.36,62.36,62.18,62.26,10110.0,58.5803,58.5803,58.4112,58.4864,10110.0
2022-06-24 11:15:00,62.26,62.26,62.1,62.1,15366.0,58.4864,58.4864,58.3361,58.3361,15366.0
2022-06-24 11:20:00,62.07,62.16,62.02,62.02,6600.0,58.3079,58.3924,58.2609,58.2609,6600.0
2022-06-24 11:25:00,62.0,62.44,62.0,62.44,12364.0,58.2421,58.6555,58.2421,58.6555,12364.0
2022-06-24 11:30:00,62.42,62.6,62.37,62.49,5482.0,58.6367,58.8058,58.5897,58.7024,5482.0
2022-06-24 11:35:00,62.44,62.52,62.43,62.47,7250.0,58.6555,58.7306,58.6461,58.6836,7250.0
2022-06-24 11:40:00,62.47,62.55,62.43,62.52,4600.0,58.6836,58.7588,58.6461,58.7306,4600.0
2022-06-24 11:45:00,62.49,62.51,62.39,62.47,7214.0,58.7024,58.7212,58.6085,58.6836,7214.0
2022-06-24 11:50:00,62.45,62.5,62.39,62.44,6524.0,58.6648,58.7118,58.6085,58.6555,6524.0
2022-06-24 11:55:00,62.46,62.61,62.38,62.58,7004.0,58.6742,58.8151,58.5991,58.787,7004.0
2022-06-24 12:00:00,62.62,62.77,62.55,62.7,7744.0,58.8245,58.9654,58.7588,58.8997,7744.0
2022-06-24 12:05:00,62.67,62.77,62.61,62.77,12344.0,58.8715,58.9654,58.8151,58.9654,12344.0
2022-06-24 12:10:00,62.84,62.89,62.76,62.83,11558.0,59.0312,59.0782,58.9561,59.0218,11558.0
2022-06-24 12:15:00,62.82,62.82,62.4,62.4,20478.0,59.0124,59.0124,58.6179,58.6179,20478.0
2022-06-24 12:20:00,62.4,62.42,62.27,62.29,10896.0,58.6179,58.6367,58.4958,58.5145,10896.0
2022-06-24 12:25:00,62.3,62.51,62.24,62.51,17236.0,58.5239,58.7212,58.4676,58.7212,17236.0
2022-06-24 12:30:00,62.58,62.58,62.46,62.53,5454.0,58.787,58.787,58.6742,58.74,5454.0
2022-06-24 12:35:00,62.52,62.52,62.32,62.38,19438.0,58.7306,58.7306,58.5427,58.5991,19438.0
2022-06-24 12:40:00,62.37,62.52,62.35,62.52,7040.0,58.5897,58.7306,58.5709,58.7306,7040.0
2022-06-24 12:45:00,62.52,62.65,62.51,62.51,7200.0,58.7306,58.8527,58.7212,58.7212,7200.0
2022-06-24 12:50:00,62.52,62.66,62.47,62.66,4896.0,58.7306,58.8621,58.6836,58.8621,4896.0
2022-06-24 12:55:00,62.67,62.67,62.53,62.67,5930.0,58.8715,58.8715,58.74,58.8715,5930.0
2022-06-24 13:00:00,62.66,62.69,62.59,62.6,4344.0,58.8621,58.8903,58.7964,58.8058,4344.0
2022-06-24 13:05:00,62.64,62.76,62.59,62.76,4802.0,58.8433,58.9561,58.7964,58.9561,4802.0
2022-06-24 13:10:00,62.77,62.81,62.74,62.8,6000.0,58.9654,59.003,58.9373,58.9936,6000.0
2022-06-24 13:15:00,62.81,62.81,62.54,62.6,15838.0,59.003,59.003,58.7494,58.8058,15838.0
2022-06-24 13:20:00,62.59,62.59,62.51,62.53,5000.0,58.7964,58.7964,58.7212,58.74,5000.0
2022-06-24 13:25:00,62.56,62.66,62.5,62.66,6458.0,58.7682,58.8621,58.7118,58.8621,6458.0
2022-06-24 13:30:00,62.64,62.83,62.63,62.79,5658.0,58.8433,59.0218,58.8339,58.9842,5658.0
2022-06-24 13:35:00,62.81,62.82,62.68,62.8,4800.0,59.003,59.0124,58.8809,58.9936,4800.0
2022-06-24 13:40:00,62.77,62.83,62.73,62.79,5624.0,58.9654,59.0218,58.9279,58.9842,5624.0
2022-06-24 13:45:00,62.73,62.85,62.73,62.77,12854.0,58.9279,59.0406,58.9279,58.9654,12854.0
2022-06-24 13:50:00,62.78,62.88,62.78,62.8,7240.0,58.9748,59.0688,58.9748,58.9936,7240.0
2022-06-24 13:55:00,62.8,62.87,62.67,62.68,17878.0,58.9936,59.0594,58.8715,58.8809,17878.0
2022-06-24 14:00:00,62.71,62.71,62.57,62.65,10058.0,58.9091,58.9091,58.7776,58.8527,10058.0
2022-06-24 14:05:00,62.66,62.69,62.49,62.55,9202.0,58.8621,58.8903,58.7024,58.7588,9202.0
2022-06-24 14:10:00,62.57,62.58,62.46,62.48,8768.0,58.7776,58.787,58.6742,58.693,8768.0
2022-06-24 14:15:00,62.51,62.67,62.5,62.61,21162.0,58.7212,58.8715,58.7118,58.8151,21162.0
2022-06-24 14:20:00,62.61,62.63,62.49,62.56,8986.0,58.8151,58.8339,58.7024,58.7682,8986.0
2022-06-24 14:25:00,62.54,62.63,62.54,62.63,9438.0,58.7494,58.8339,58.7494,58.8339,9438.0
2022-06-24 14:30:00,62.59,62.66,62.57,62.59,8438.0,58.7964,58.8621,58.7776,58.7964,8438.0
2022-06-24 14:35:00,62.57,62.61,62.56,62.6,4240.0,58.7776,58.8151,58.7682,58.8058,4240.0
2022-06-24 14:40:00,62.58,62.62,62.56,62.56,4830.0,58.787,58.8245,58.7682,58.7682,4830.0
2022-06-24 14:45:00,62.56,62.71,62.56,62.71,13504.0,58.7682,58.9091,58.7682,58.9091,13504.0
2022-06-24 14:50:00,62.7,62.7,62.53,62.55,12766.0,58.8997,58.8997,58.74,58.7588,12766.0
2022-06-24 14:55:00,62.55,62.6,62.48,62.6,6380.0,58.7588,58.8058,58.693,58.8058,6380.0
2022-06-24 15:00:00,62.6,62.61,62.53,62.57,6326.0,58.8058,58.8151,58.74,58.7776,6326.0
2022-06-24 15:05:00,62.56,62.7,62.53,62.68,32424.0,58.7682,58.8997,58.74,58.8809,32424.0
2022-06-24 15:10:00,62.68,62.69,62.52,62.54,12088.0,58.8809,58.8903,58.7306,58.7494,12088.0
2022-06-24 15:15:00,62.53,62.57,62.51,62.52,16578.0,58.74,58.7776,58.7212,58.7306,16578.0
2022-06-24 15:20:00,62.52,62.63,62.5,62.63,12584.0,58.7306,58.8339,58.7118,58.8339,12584.0
2022-06-24 15:25:00,62.63,62.63,62.55,62.56,11622.0,58.8339,58.8339,58.7588,58.7682,11622.0
2022-06-24 15:30:00,62.57,62.63,62.52,62.55,20576.0,58.7776,58.8339,58.7306,58.7588,20576.0
2022-06-24 15:35:00,62.53,62.81,62.53,62.77,20986.0,58.74,59.003,58.74,58.9654,20986.0
2022-06-24 15:40:00,62.77,62.93,62.77,62.91,25306.0,58.9654,59.1158,58.9654,59.097,25306.0
2022-06-24 15:45:00,62.89,62.9,62.74,62.79,79992.0,59.0782,59.0876,58.9373,58.9842,79992.0
2022-06-24 15:50:00,62.7,63.09,62.65,63.06,108972.0,58.8997,59.2661,58.8527,59.2379,108972.0
2022-06-24 15:55:00,63.04,63.13,62.96,63.1,173952.0,59.2191,59.3036,59.1439,59.2754,173952.0
2022-06-27 09:30:00,63.16,63.55,62.5,62.68,77596.0,59.3318,59.6982,58.7118,58.8809,77596.0
2022-06-27 09:35:00,62.66,62.81,62.12,62.45,25556.0,58.8621,59.003,58.3548,58.6648,25556.0
2022-06-27 09:40:00,62.38,62.38,61.72,61.95,14314.0,58.5991,58.5991,57.9791,58.1952,14314.0
2022-06-27 09:45:00,61.99,61.99,61.58,61.69,21966.0,58.2327,58.2327,57.8476,57.9509,21966.0
2022-06-27 09:50:00,61.81,61.99,61.72,61.87,18978.0,58.0636,58.2327,57.9791,58.12,18978.0
2022-06-27 09:55:00,61.88,61.95,61.5,61.64,14440.0,58.1294,58.1952,57.7724,57.9039,14440.0
2022-06-27 10:00:00,61.54,61.88,61.41,61.84,25216.0,57.81,58.1294,57.6879,58.0918,25216.0
2022-06-27 10:05:00,61.79,61.81,61.21,61.27,15034.0,58.0448,58.0636,57.5,57.5564,15034.0
2022-06-27 10:10:00,61.32,61.32,60.91,60.94,43952.0,57.6033,57.6033,57.2182,57.2464,43952.0
2022-06-27 10:15:00,60.94,61.27,60.87,61.22,26890.0,57.2464,57.5564,57.1806,57.5094,26890.0
2022-06-27 10:20:00,61.17,61.35,61.13,61.13,8788.0,57.4624,57.6315,57.4249,57.4249,8788.0
2022-06-27 10:25:00,61.09,61.09,60.86,61.08,13488.0,57.3873,57.3873,57.1712,57.3779,13488.0
2022-06-27 10:30:00,61.01,61.3,61.01,61.26,4982.0,57.3121,57.5845,57.3121,57.547,4982.0
2022-06-27 10:35:00,61.26,61.41,61.15,61.41,11250.0,57.547,57.6879,57.4436,57.6879,11250.0
2022-06-27 10:40:00,61.41,61.66,61.29,61.66,15572.0,57.6879,57.9227,57.5752,57.9227,15572.0
2022-06-27 10:45:00,61.62,61.86,61.56,61.86,9260.0,57.8852,58.1106,57.8288,58.1106,9260.0
2022-06-27 10:50:00,61.9,61.99,61.85,61.96,12730.0,58.1482,58.2327,58.1012,58.2045,12730.0
2022-06-27 10:55:00,61.97,61.98,61.73,61.73,8532.0,58.2139,58.2233,57.9885,57.9885,8532.0
2022-06-27 11:00:00,61.67,61.74,61.56,61.74,7120.0,57.9321,57.9979,57.8288,57.9979,7120.0
2022-06-27 11:05:00,61.7,61.77,61.54,61.69,9768.0,57.9603,58.0261,57.81,57.9509,9768.0
2022-06-27 11:10:00,61.66,61.81,61.64,61.76,6786.0,57.9227,58.0636,57.9039,58.0167,6786.0
2022-06-27 11:15:00,61.74,61.85,61.73,61.75,2864.0,57.9979,58.1012,57.9885,58.0073,2864.0
2022-06-27 11:20:00,61.79,62.02,61.79,62.02,6242.0,58.0448,58.2609,58.0448,58.2609,6242.0
2022-06-27 11:25:00,62.02,62.02,61.91,61.92,4836.0,58.2609,58.2609,58.1576,58.167,4836.0
2022-06-27 11:30:00,61.89,61.89,61.63,61.63,5658.0,58.1388,58.1388,57.8945,57.8945,5658.0
2022-06-27 11:35:00,61.68,61.68,61.53,61.58,3738.0,57.9415,57.9415,57.8006,57.8476,3738.0
2022-06-27 11:40:00,61.6,61.74,61.55,61.74,5062.0,57.8664,57.9979,57.8194,57.9979,5062.0
2022-06-27 11:45:00,61.74,61.74,61.67,61.67,3894.0,57.9979,57.9979,57.9321,57.9321,3894.0
2022-06-27 11:50:00,61.67,61.67,61.49,61.49,5176.0,57.9321,57.9321,57.763,57.763,5176.0
2022-06-27 11:55:00,61.46,61.54,61.4,61.49,6100.0,57.7349,57.81,57.6785,57.763,6100.0
2022-06-27 12:00:00,61.54,61.54,61.36,61.38,4954.0,57.81,57.81,57.6409,57.6597,4954.0
2022-06-27 12:05:00,61.33,61.43,61.32,61.42,2760.0,57.6127,57.7067,57.6033,57.6973,2760.0
2022-06-27 12:10:00,61.4,61.54,61.4,61.46,3472.0,57.6785,57.81,57.6785,57.7349,3472.0
2022-06-27 12:15:00,61.46,61.46,61.3,61.32,6058.0,57.7349,57.7349,57.5845,57.6033,6058.0
2022-06-27 12:20:00,61.3,61.42,61.3,61.33,5604.0,57.5845,57.6973,57.5845,57.6127,5604.0
2022-06-27 12:25:00,61.3,61.32,61.19,61.24,8764.0,57.5845,57.6033,57.4812,57.5282,8764.0
2022-06-27 12:30:00,61.24,61.26,61.13,61.13,6642.0,57.5282,57.547,57.4249,57.4249,6642.0
2022-06-27 12:35:00,61.15,61.29,61.15,61.25,6842.0,57.4436,57.5752,57.4436,57.5376,6842.0
2022-06-27 12:40:00,61.23,61.41,61.2,61.41,7352.0,57.5188,57.6879,57.4906,57.6879,7352.0
2022-06-27 12:45:00,61.41,61.43,61.35,61.43,3000.0,57.6879,57.7067,57.6315,57.7067,3000.0
2022-06-27 12:50:00,61.4,61.45,61.39,61.43,6898.0,57.6785,57.7255,57.6691,57.7067,6898.0
2022-06-27 12:55:00,61.45,61.52,61.43,61.52,7124.0,57.7255,57.7912,57.7067,57.7912,7124.0
2022-06-27 13:00:00,61.53,61.53,61.4,61.46,5368.0,57.8006,57.8006,57.6785,57.7349,5368.0
2022-06-27 13:05:00,61.46,61.52,61.39,61.51,5014.0,57.7349,57.7912,57.6691,57.7818,5014.0
2022-06-27 13:10:00,61.54,61.64,61.54,61.63,6574.0,57.81,57.9039,57.81,57.8945,6574.0
2022-06-27 13:15:00,61.65,61.66,61.54,61.58,6338.0,57.9133,57.9227,57.81,57.8476,6338.0
2022-06-27 13:20:00,61.56,61.71,61.56,61.7,4320.0,57.8288,57.9697,57.8288,57.9603,4320.0
2022-06-27 13:25:00,61.69,61.69,61.59,61.62,7492.0,57.9509,57.9509,57.857,57.8852,7492.0
2022-06-27 13:30:00,61.61,61.63,61.56,61.59,7768.0,57.8758,57.8945,57.8288,57.857,7768.0
2022-06-27 13:35:00,61.56,61.68,61.5,61.67,6232.0,57.8288,57.9415,57.7724,57.9321,6232.0
2022-06-27 13:40:00,61.66,61.66,61.31,61.41,8734.0,57.9227,57.9227,57.5939,57.6879,8734.0
2022-06-27 13:45:00,61.44,61.45,61.38,61.38,3110.0,57.7161,57.7255,57.6597,57.6597,3110.0
2022-06-27 13:50:00,61.44,61.53,61.39,61.52,8744.0,57.7161,57.8006,57.6691,57.7912,8744.0
2022-06-27 13:55:00,61.52,61.52,61.47,61.49,2728.0,57.7912,57.7912,57.7442,57.763,2728.0
2022-06-27 14:00:00,61.45,61.59,61.42,61.55,6246.0,57.7255,57.857,57.6973,57.8194,6246.0
2022-06-27 14:05:00,61.59,61.59,61.5,61.55,6224.0,57.857,57.857,57.7724,57.8194,6224.0
2022-06-27 14:10:00,61.54,61.58,61.51,61.58,4866.0,57.81,57.8476,57.7818,57.8476,4866.0
2022-06-27 14:15:00,61.6,61.69,61.6,61.69,5658.0,57.8664,57.9509,57.8664,57.9509,5658.0
2022-06-27 14:20:00,61.71,61.71,61.56,61.56,6840.0,57.9697,57.9697,57.8288,57.8288,6840.0
2022-06-27 14:25:00,61.59,61.6,61.54,61.56,2540.0,57.857,57.8664,57.81,57.8288,2540.0
2022-06-27 14:30:00,61.57,61.67,61.56,61.65,4842.0,57.8382,57.9321,57.8288,57.9133,4842.0
2022-06-27 14:35:00,61.67,61.7,61.63,61.7,5602.0,57.9321,57.9603,57.8945,57.9603,5602.0
2022-06-27 14:40:00,61.69,61.7,61.59,61.61,5410.0,57.9509,57.9603,57.857,57.8758,5410.0
2022-06-27 14:45:00,61.58,61.67,61.56,61.63,14118.0,57.8476,57.9321,57.8288,57.8945,14118.0
2022-06-27 14:50:00,61.6,61.6,61.54,61.54,7240.0,57.8664,57.8664,57.81,57.81,7240.0
2022-06-27 14:55:00,61.54,61.6,61.47,61.49,25508.0,57.81,57.8664,57.7442,57.763,25508.0
2022-06-27 15:00:00,61.49,61.52,61.24,61.26,8594.0,57.763,57.7912,57.5282,57.547,8594.0
2022-06-27 15:05:00,61.23,61.35,61.13,61.35,6400.0,57.5188,57.6315,57.4249,57.6315,6400.0
2022-06-27 15:10:00,61.35,61.38,61.32,61.36,7272.0,57.6315,57.6597,57.6033,57.6409,7272.0
2022-06-27 15:15:00,61.35,61.45,61.31,61.45,12500.0,57.6315,57.7255,57.5939,57.7255,12500.0
2022-06-27 15:20:00,61.47,61.47,61.34,61.34,13814.0,57.7442,57.7442,57.6221,57.6221,13814.0
2022-06-27 15:25:00,61.34,61.39,61.28,61.35,11014.0,57.6221,57.6691,57.5658,57.6315,11014.0
2022-06-27 15:30:00,61.33,61.33,61.19,61.21,15730.0,57.6127,57.6127,57.4812,57.5,15730.0
2022-06-27 15:35:00,61.21,61.21,60.98,61.1,23996.0,57.5,57.5,57.2839,57.3967,23996.0
2022-06-27 15:40:00,61.1,61.26,61.09,61.24,16866.0,57.3967,57.547,57.3873,57.5282,16866.0
2022-06-27 15:45:00,61.26,61.38,61.23,61.36,29988.0,57.547,57.6597,57.5188,57.6409,29988.0
2022-06-27 15:50:00,61.33,61.4,61.0,61.07,34024.0,57.6127,57.6785,57.3027,57.3685,34024.0
2022-06-27 15:55:00,61.08,61.2,61.04,61.2,94626.0,57.3779,57.4906,57.3403,57.4906,94626.0
2022-06-28 09:30:00,61.62,62.07,61.33,61.62,27958.0,57.8852,58.3079,57.6127,57.8852,27958.0
2022-06-28 09:35:00,61.62,61.96,61.62,61.96,9332.0,57.8852,58.2045,57.8852,58.2045,9332.0
2022-06-28 09:40:00,61.87,62.24,61.85,62.09,52090.0,58.12,58.4676,58.1012,58.3267,52090.0
2022-06-28 09:45:00,62.3,62.35,61.69,62.15,12790.0,58.5239,58.5709,57.9509,58.383,12790.0
2022-06-28 09:50:00,62.23,62.43,62.18,62.31,26912.0,58.4582,58.6461,58.4112,58.5333,26912.0
2022-06-28 09:55:00,62.25,62.31,61.9,62.1,15106.0,58.477,58.5333,58.1482,58.3361,15106.0
2022-06-28 10:00:00,62.17,62.18,61.88,61.88,6326.0,58.4018,58.4112,58.1294,58.1294,6326.0
2022-06-28 10:05:00,61.88,61.89,61.3,61.3,15126.0,58.1294,58.1388,57.5845,57.5845,15126.0
2022-06-28 10:10:00,61.3,61.4,61.2,61.4,7906.0,57.5845,57.6785,57.4906,57.6785,7906.0
2022-06-28 10:15:00,61.39,61.47,61.12,61.17,7466.0,57.6691,57.7442,57.4155,57.4624,7466.0
2022-06-28 10:20:00,61.12,61.15,60.84,60.87,9138.0,57.4155,57.4436,57.1524,57.1806,9138.0
2022-06-28 10:25:00,60.88,61.14,60.88,61.07,5400.0,57.19,57.4342,57.19,57.3685,5400.0
2022-06-28 10:30:00,61.09,61.09,60.65,60.65,15460.0,57.3873,57.3873,56.9739,56.9739,15460.0
2022-06-28 10:35:00,60.79,61.06,60.79,61.06,5600.0,57.1055,57.3591,57.1055,57.3591,5600.0
2022-06-28 10:40:00,60.92,61.15,60.84,61.02,9546.0,57.2276,57.4436,57.1524,57.3215,9546.0
2022-06-28 10:45:00,61.01,61.01,60.7,60.84,8002.0,57.3121,57.3121,57.0209,57.1524,8002.0
2022-06-28 10:50:00,60.91,61.06,60.85,60.97,8600.0,57.2182,57.3591,57.1618,57.2745,8600.0
2022-06-28 10:55:00,61.03,61.23,61.02,61.1,16360.0,57.3309,57.5188,57.3215,57.3967,16360.0
2022-06-28 11:00:00,61.12,61.19,61.04,61.18,3728.0,57.4155,57.4812,57.3403,57.4718,3728.0
2022-06-28 11:05:00,61.05,61.05,60.96,60.98,3350.0,57.3497,57.3497,57.2652,57.2839,3350.0
2022-06-28 11:10:00,60.98,61.12,60.96,60.96,6004.0,57.2839,57.4155,57.2652,57.2652,6004.0
2022-06-28 11:15:00,60.92,60.94,60.76,60.88,4402.0,57.2276,57.2464,57.0773,57.19,4402.0
2022-06-28 11:20:00,60.82,60.82,60.69,60.74,4644.0,57.1336,57.1336,57.0115,57.0585,4644.0
2022-06-28 11:25:00,60.77,60.8,60.63,60.66,6602.0,57.0867,57.1149,56.9552,56.9833,6602.0
2022-06-28 11:30:00,60.67,60.7,60.56,60.65,12484.0,56.9927,57.0209,56.8894,56.9739,12484.0
2022-06-28 11:35:00,60.54,60.54,60.07,60.12,6300.0,56.8706,56.8706,56.4291,56.4761,6300.0
2022-06-28 11:40:00,60.13,60.26,60.09,60.12,9184.0,56.4855,56.6076,56.4479,56.4761,9184.0
2022-06-28 11:45:00,60.17,60.3,60.17,60.24,7466.0,56.523,56.6452,56.523,56.5888,7466.0
2022-06-28 11:50:00,60.26,60.26,60.06,60.08,9376.0,56.6076,56.6076,56.4197,56.4385,9376.0
2022-06-28 11:55:00,60.1,60.16,60.02,60.1,7014.0,56.4573,56.5136,56.3821,56.4573,7014.0
2022-06-28 12:00:00,60.01,60.09,59.92,59.93,4424.0,56.3727,56.4479,56.2882,56.2976,4424.0
2022-06-28 12:05:00,59.95,60.16,59.87,60.04,7950.0,56.3164,56.5136,56.2412,56.4009,7950.0
2022-06-28 12:10:00,60.05,60.13,60.0,60.0,5004.0,56.4103,56.4855,56.3633,56.3633,5004.0
2022-06-28 12:15:00,59.95,60.03,59.9,60.01,5540.0,56.3164,56.3915,56.2694,56.3727,5540.0
2022-06-28 12:20:00,59.99,60.12,59.99,60.12,3200.0,56.3539,56.4761,56.3539,56.4761,3200.0
2022-06-28 12:25:00,60.19,60.24,60.15,60.24,2800.0,56.5418,56.5888,56.5043,56.5888,2800.0
2022-06-28 12:30:00,60.26,60.26,60.1,60.1,2210.0,56.6076,56.6076,56.4573,56.4573,2210.0
2022-06-28 12:35:00,60.06,60.28,60.06,60.25,3000.0,56.4197,56.6264,56.4197,56.5982,3000.0
2022-06-28 12:40:00,60.27,60.32,60.27,60.28,1800.0,56.617,56.6639,56.617,56.6264,1800.0
2022-06-28 12:45:00,60.32,60.34,60.17,60.2,4800.0,56.6639,56.6827,56.523,56.5512,4800.0
2022-06-28 12:50:00,60.18,60.18,60.05,60.05,3286.0,56.5324,56.5324,56.4103,56.4103,3286.0
2022-06-28 12:55:00,60.06,60.13,60.04,60.1,4602.0,56.4197,56.4855,56.4009,56.4573,4602.0
2022-06-28 13:00:00,60.02,60.07,59.87,59.93,25756.0,56.3821,56.4291,56.2412,56.2976,25756.0
2022-06-28 13:05:00,59.95,59.95,59.69,59.7,4402.0,56.3164,56.3164,56.0721,56.0815,4402.0
2022-06-28 13:10:00,59.74,59.76,59.67,59.68,9730.0,56.1191,56.1379,56.0533,56.0627,9730.0
2022-06-28 13:15:00,59.72,59.77,59.62,59.62,3862.0,56.1003,56.1473,56.0064,56.0064,3862.0
2022-06-28 13:20:00,59.65,59.66,59.57,59.63,6756.0,56.0346,56.0439,55.9594,56.0158,6756.0
2022-06-28 13:25:00,59.61,59.7,59.55,59.69,6600.0,55.997,56.0815,55.9406,56.0721,6600.0
2022-06-28 13:30:00,59.65,59.71,59.54,59.54,6054.0,56.0346,56.0909,55.9312,55.9312,6054.0
2022-06-28 13:35:00,59.56,59.63,59.46,59.48,11010.0,55.95,56.0158,55.8561,55.8749,11010.0
2022-06-28 13:40:00,59.44,59.52,59.41,59.48,8120.0,55.8373,55.9124,55.8091,55.8749,8120.0
2022-06-28 13:45:00,59.47,59.54,59.4,59.5,13698.0,55.8655,55.9312,55.7997,55.8936,13698.0
2022-06-28 13:50:00,59.54,59.57,59.49,59.5,6852.0,55.9312,55.9594,55.8843,55.8936,6852.0
2022-06-28 13:55:00,59.49,59.51,59.37,59.37,11180.0,55.8843,55.903,55.7715,55.7715,11180.0
2022-06-28 14:00:00,59.41,59.62,59.41,59.48,12666.0,55.8091,56.0064,55.8091,55.8749,12666.0
2022-06-28 14:05:00,59.51,59.52,59.38,59.41,9030.0,55.903,55.9124,55.7809,55.8091,9030.0
2022-06-28 14:10:00,59.41,59.44,59.2,59.21,5068.0,55.8091,55.8373,55.6118,55.6212,5068.0
2022-06-28 14:15:00,59.2,59.23,59.12,59.12,13014.0,55.6118,55.64,55.5367,55.5367,13014.0
2022-06-28 14:20:00,59.1,59.21,59.08,59.1,14000.0,55.5179,55.6212,55.4991,55.5179,14000.0
2022-06-28 14:25:00,59.09,59.15,59.04,59.15,7886.0,55.5085,55.5649,55.4615,55.5649,7886.0
2022-06-28 14:30:00,59.22,59.22,59.13,59.16,6874.0,55.6306,55.6306,55.5461,55.5743,6874.0
2022-06-28 14:35:00,59.16,59.16,59.08,59.12,3800.0,55.5743,55.5743,55.4991,55.5367,3800.0
2022-06-28 14:40:00,59.1,59.18,59.01,59.18,10106.0,55.5179,55.593,55.4333,55.593,10106.0
2022-06-28 14:45:00,59.21,59.7,59.2,59.7,56346.0,55.6212,56.0815,55.6118,56.0815,56346.0
2022-06-28 14:50:00,59.68,59.85,59.63,59.63,28368.0,56.0627,56.2224,56.0158,56.0158,28368.0
2022-06-28 14:55:00,59.57,59.57,59.35,59.37,7342.0,55.9594,55.9594,55.7527,55.7715,7342.0
2022-06-28 15:00:00,59.35,59.49,59.27,59.27,8966.0,55.7527,55.8843,55.6776,55.6776,8966.0
2022-06-28 15:05:00,59.28,59.42,59.24,59.42,10156.0,55.687,55.8185,55.6494,55.8185,10156.0
2022-06-28 15:10:00,59.42,59.46,59.29,59.35,7446.0,55.8185,55.8561,55.6964,55.7527,7446.0
2022-06-28 15:15:00,59.32,59.32,59.23,59.27,7310.0,55.7246,55.7246,55.64,55.6776,7310.0
2022-06-28 15:20:00,59.24,59.38,59.2,59.38,19580.0,55.6494,55.7809,55.6118,55.7809,19580.0
2022-06-28 15:25:00,59.4,59.56,59.4,59.46,52080.0,55.7997,55.95,55.7997,55.8561,52080.0
2022-06-28 15:30:00,59.45,59.84,59.37,59.73,76764.0,55.8467,56.213,55.7715,56.1097,76764.0
2022-06-28 15:35:00,59.72,59.72,59.55,59.65,22986.0,56.1003,56.1003,55.9406,56.0346,22986.0
2022-06-28 15:40:00,59.65,59.65,59.41,59.48,20234.0,56.0346,56.0346,55.8091,55.8749,20234.0
2022-06-28 15:45:00,59.51,59.52,59.36,59.37,26298.0,55.903,55.9124,55.7621,55.7715,26298.0
2022-06-28 15:50:00,59.35,59.48,59.32,59.48,43486.0,55.7527,55.8749,55.7246,55.8749,43486.0
2022-06-28 15:55:00,59.45,59.46,59.16,59.24,99326.0,55.8467,55.8561,55.5743,55.6494,99326.0
2022-06-29 09:30:00,58.85,58.85,58.31,58.6,29870.0,55.283,55.283,54.7758,55.0482,29870.0
2022-06-29 09:35:00,58.53,58.61,58.03,58.03,20274.0,54.9824,55.0576,54.5127,54.5127,20274.0
2022-06-29 09:40:00,58.0,58.1,57.79,57.95,11446.0,54.4846,54.5785,54.2873,54.4376,11446.0
2022-06-29 09:45:00,57.91,58.57,57.84,58.52,13788.0,54.4,55.02,54.3343,54.973,13788.0
2022-06-29 09:50:00,58.44,59.02,58.44,58.7,23998.0,54.8979,55.4427,54.8979,55.1421,23998.0
2022-06-29 09:55:00,58.72,58.85,58.63,58.74,14128.0,55.1609,55.283,55.0764,55.1797,14128.0
2022-06-29 10:00:00,58.66,58.96,58.62,58.88,14364.0,55.1046,55.3864,55.067,55.3112,14364.0
2022-06-29 10:05:00,58.75,58.96,58.7,58.73,6310.0,55.1891,55.3864,55.1421,55.1703,6310.0
2022-06-29 10:10:00,58.74,58.94,58.59,58.59,13384.0,55.1797,55.3676,55.0388,55.0388,13384.0
2022-06-29 10:15:00,58.58,58.66,58.33,58.43,17352.0,55.0294,55.1046,54.7946,54.8885,17352.0
2022-06-29 10:20:00,58.48,58.6,58.39,58.49,12670.0,54.9355,55.0482,54.8509,54.9449,12670.0
2022-06-29 10:25:00,58.63,58.72,58.51,58.58,22996.0,55.0764,55.1609,54.9637,55.0294,22996.0
2022-06-29 10:30:00,58.56,58.86,58.53,58.62,48524.0,55.0106,55.2924,54.9824,55.067,48524.0
2022-06-29 10:35:00,58.61,58.63,58.35,58.56,29956.0,55.0576,55.0764,54.8134,55.0106,29956.0
2022-06-29 10:40:00,58.55,59.0,58.52,58.99,88354.0,55.0012,55.424,54.973,55.4146,88354.0
2022-06-29 10:45:00,58.99,58.99,58.63,58.67,24226.0,55.4146,55.4146,55.0764,55.114,24226.0
2022-06-29 10:50:00,58.77,58.84,58.52,58.55,8390.0,55.2079,55.2737,54.973,55.0012,8390.0
2022-06-29 10:55:00,58.52,58.53,58.43,58.44,8526.0,54.973,54.9824,54.8885,54.8979,8526.0
2022-06-29 11:00:00,58.4,58.43,58.25,58.26,3884.0,54.8603,54.8885,54.7194,54.7288,3884.0
2022-06-29 11:05:00,58.24,58.42,58.12,58.42,5986.0,54.71,54.8791,54.5973,54.8791,5986.0
2022-06-29 11:10:00,58.38,58.43,58.29,58.35,2972.0,54.8415,54.8885,54.757,54.8134,2972.0
2022-06-29 11:15:00,58.44,58.47,58.33,58.33,3360.0,54.8979,54.9261,54.7946,54.7946,3360.0
2022-06-29 11:20:00,58.38,58.41,58.13,58.14,4936.0,54.8415,54.8697,54.6067,54.6161,4936.0
2022-06-29 11:25:00,58.27,58.45,58.27,58.4,5000.0,54.7382,54.9073,54.7382,54.8603,5000.0
2022-06-29 11:30:00,58.4,58.59,58.4,58.58,6018.0,54.8603,55.0388,54.8603,55.0294,6018.0
2022-06-29 11:35:00,58.59,58.71,58.59,58.67,4638.0,55.0388,55.1515,55.0388,55.114,4638.0
2022-06-29 11:40:00,58.64,58.69,58.48,58.52,4758.0,55.0858,55.1327,54.9355,54.973,4758.0
2022-06-29 11:45:00,58.46,58.7,58.44,58.59,4848.0,54.9167,55.1421,54.8979,55.0388,4848.0
2022-06-29 11:50:00,58.52,58.75,58.52,58.72,6296.0,54.973,55.1891,54.973,55.1609,6296.0
2022-06-29 11:55:00,58.71,58.71,58.56,58.64,4268.0,55.1515,55.1515,55.0106,55.0858,4268.0
2022-06-29 12:00:00,58.6,58.7,58.45,58.52,4000.0,55.0482,55.1421,54.9073,54.973,4000.0
2022-06-29 12:05:00,58.51,58.52,58.29,58.3,6006.0,54.9637,54.973,54.757,54.7664,6006.0
2022-06-29 12:10:00,58.27,58.37,58.24,58.35,10920.0,54.7382,54.8321,54.71,54.8134,10920.0
2022-06-29 12:15:00,58.35,58.47,58.32,58.46,4244.0,54.8134,54.9261,54.7852,54.9167,4244.0
2022-06-29 12:20:00,58.48,58.5,58.27,58.27,2400.0,54.9355,54.9543,54.7382,54.7382,2400.0
2022-06-29 12:25:00,58.23,58.3,58.17,58.28,8284.0,54.7006,54.7664,54.6443,54.7476,8284.0
2022-06-29 12:30:00,58.29,58.32,58.24,58.27,2200.0,54.757,54.7852,54.71,54.7382,2200.0
2022-06-29 12:35:00,58.27,58.44,58.26,58.39,7382.0,54.7382,54.8979,54.7288,54.8509,7382.0
2022-06-29 12:40:00,58.4,58.41,58.27,58.33,3600.0,54.8603,54.8697,54.7382,54.7946,3600.0
2022-06-29 12:45:00,58.32,58.35,58.18,58.23,4038.0,54.7852,54.8134,54.6537,54.7006,4038.0
2022-06-29 12:50:00,58.22,58.35,58.18,58.2,9192.0,54.6912,54.8134,54.6537,54.6724,9192.0
2022-06-29 12:55:00,58.22,58.34,58.16,58.33,7286.0,54.6912,54.804,54.6349,54.7946,7286.0
2022-06-29 13:00:00,58.36,58.43,58.36,58.4,3198.0,54.8227,54.8885,54.8227,54.8603,3198.0
2022-06-29 13:05:00,58.38,58.39,58.32,58.38,3200.0,54.8415,54.8509,54.7852,54.8415,3200.0
2022-06-29 13:10:00,58.43,58.45,58.15,58.15,3516.0,54.8885,54.9073,54.6255,54.6255,3516.0
2022-06-29 13:15:00,58.12,58.18,58.07,58.13,4616.0,54.5973,54.6537,54.5503,54.6067,4616.0
2022-06-29 13:20:00,58.1,58.1,58.05,58.09,4000.0,54.5785,54.5785,54.5315,54.5691,4000.0
2022-06-29 13:25:00,58.06,58.24,58.06,58.21,6266.0,54.5409,54.71,54.5409,54.6818,6266.0
2022-06-29 13:30:00,58.22,58.22,58.04,58.1,8346.0,54.6912,54.6912,54.5221,54.5785,8346.0
2022-06-29 13:35:00,58.11,58.22,58.09,58.22,8946.0,54.5879,54.6912,54.5691,54.6912,8946.0
2022-06-29 13:40:00,58.22,58.27,58.19,58.24,11358.0,54.6912,54.7382,54.663,54.71,11358.0
2022-06-29 13:45:00,58.23,58.25,58.21,58.22,9852.0,54.7006,54.7194,54.6818,54.6912,9852.0
2022-06-29 13:50:00,58.21,58.24,58.18,58.2,12400.0,54.6818,54.71,54.6537,54.6724,12400.0
2022-06-29 13:55:00,58.2,58.28,58.2,58.27,23656.0,54.6724,54.7476,54.6724,54.7382,23656.0
2022-06-29 14:00:00,58.28,58.34,58.18,58.34,23688.0,54.7476,54.804,54.6537,54.804,23688.0
2022-06-29 14:05:00,58.37,58.45,58.37,58.41,24782.0,54.8321,54.9073,54.8321,54.8697,24782.0
2022-06-29 14:10:00,58.4,58.51,58.38,58.43,25382.0,54.8603,54.9637,54.8415,54.8885,25382.0
2022-06-29 14:15:00,58.4,58.4,58.3,58.34,29440.0,54.8603,54.8603,54.7664,54.804,29440.0
2022-06-29 14:20:00,58.34,58.34,58.15,58.18,16736.0,54.804,54.804,54.6255,54.6537,16736.0
2022-06-29 14:25:00,58.18,58.29,58.17,58.29,11166.0,54.6537,54.757,54.6443,54.757,11166.0
2022-06-29 14:30:00,58.27,58.27,58.17,58.2,22992.0,54.7382,54.7382,54.6443,54.6724,22992.0
2022-06-29 14:35:00,58.18,58.19,58.04,58.04,12180.0,54.6537,54.663,54.5221,54.5221,12180.0
2022-06-29 14:40:00,58.03,58.06,57.88,57.99,21688.0,54.5127,54.5409,54.3718,54.4752,21688.0
2022-06-29 14:45:00,58.01,58.05,57.98,58.02,13414.0,54.494,54.5315,54.4658,54.5034,13414.0
2022-06-29 14:50:00,58.01,58.03,57.98,58.01,14454.0,54.494,54.5127,54.4658,54.494,14454.0
2022-06-29 14:55:00,58.02,58.09,57.98,57.98,21488.0,54.5034,54.5691,54.4658,54.4658,21488.0
2022-06-29 15:00:00,57.96,57.97,57.82,57.95,19340.0,54.447,54.4564,54.3155,54.4376,19340.0
2022-06-29 15:05:00,57.96,58.13,57.96,58.12,19794.0,54.447,54.6067,54.447,54.5973,19794.0
2022-06-29 15:10:00,58.13,58.15,58.05,58.14,21058.0,54.6067,54.6255,54.5315,54.6161,21058.0
2022-06-29 15:15:00,58.16,58.27,58.13,58.16,30218.0,54.6349,54.7382,54.6067,54.6349,30218.0
2022-06-29 15:20:00,58.17,58.23,58.12,58.23,29270.0,54.6443,54.7006,54.5973,54.7006,29270.0
2022-06-29 15:25:00,58.23,58.28,58.23,58.27,33482.0,54.7006,54.7476,54.7006,54.7382,33482.0
2022-06-29 15:30:00,58.26,58.27,58.07,58.09,38386.0,54.7288,54.7382,54.5503,54.5691,38386.0
2022-06-29 15:35:00,58.08,58.13,57.98,58.01,50374.0,54.5597,54.6067,54.4658,54.494,50374.0
2022-06-29 15:40:00,58.0,58.0,57.88,57.93,57760.0,54.4846,54.4846,54.3718,54.4188,57760.0
2022-06-29 15:45:00,57.97,58.15,57.96,58.12,83860.0,54.4564,54.6255,54.447,54.5973,83860.0
2022-06-29 15:50:00,58.12,58.15,57.83,57.94,131212.0,54.5973,54.6255,54.3249,54.4282,131212.0
2022-06-29 15:55:00,57.93,58.22,57.93,58.02,196438.0,54.4188,54.6912,54.4188,54.5034,196438.0
2022-06-30 09:30:00,54.72,54.96,53.57,54.42,185394.0,51.4034,51.6288,50.3231,51.1216,185394.0
2022-06-30 09:35:00,54.42,54.81,53.77,54.01,135320.0,51.1216,51.4879,50.5109,50.7364,135320.0
2022-06-30 09:40:00,53.86,54.15,53.66,53.85,92492.0,50.5955,50.8679,50.4076,50.5861,92492.0
2022-06-30 09:45:00,53.91,54.29,53.74,53.94,60980.0,50.6425,50.9994,50.4828,50.6706,60980.0
2022-06-30 09:50:00,54.11,54.32,53.93,54.1,41014.0,50.8303,51.0276,50.6613,50.8209,41014.0
2022-06-30 09:55:00,54.1,54.2,53.86,54.03,99360.0,50.8209,50.9149,50.5955,50.7552,99360.0
2022-06-30 10:00:00,54.03,54.08,53.87,53.99,91672.0,50.7552,50.8022,50.6049,50.7176,91672.0
2022-06-30 10:05:00,54.04,54.13,53.57,53.57,39692.0,50.7646,50.8491,50.3231,50.3231,39692.0
2022-06-30 10:10:00,53.57,53.71,53.33,53.7,68044.0,50.3231,50.4546,50.0976,50.4452,68044.0
2022-06-30 10:15:00,53.71,54.23,53.65,54.16,22606.0,50.4546,50.9431,50.3982,50.8773,22606.0
2022-06-30 10:20:00,54.16,54.25,53.89,53.93,34356.0,50.8773,50.9619,50.6237,50.6613,34356.0
2022-06-30 10:25:00,53.96,54.05,53.77,54.01,45220.0,50.6894,50.774,50.5109,50.7364,45220.0
2022-06-30 10:30:00,53.99,54.87,53.97,54.8,134064.0,50.7176,51.5443,50.6988,51.4785,134064.0
2022-06-30 10:35:00,54.77,54.83,54.31,54.31,46924.0,51.4503,51.5067,51.0182,51.0182,46924.0
2022-06-30 10:40:00,54.32,54.6,54.24,54.51,38206.0,51.0276,51.2906,50.9525,51.2061,38206.0
2022-06-30 10:45:00,54.5,54.67,54.33,54.54,59264.0,51.1967,51.3564,51.037,51.2343,59264.0
2022-06-30 10:50:00,54.62,54.87,54.52,54.73,22702.0,51.3094,51.5443,51.2155,51.4128,22702.0
2022-06-30 10:55:00,54.71,54.95,54.57,54.95,54716.0,51.394,51.6194,51.2625,51.6194,54716.0
2022-06-30 11:00:00,54.95,55.06,54.84,54.85,63544.0,51.6194,51.7228,51.5161,51.5255,63544.0
2022-06-30 11:05:00,54.89,55.19,54.85,55.15,38848.0,51.5631,51.8449,51.5255,51.8073,38848.0
2022-06-30 11:10:00,55.15,55.43,55.01,55.42,32120.0,51.8073,52.0703,51.6758,52.0609,32120.0
2022-06-30 11:15:00,55.38,55.6,55.32,55.45,40612.0,52.0234,52.23,51.967,52.0891,40612.0
2022-06-30 11:20:00,55.43,55.68,55.42,55.63,42448.0,52.0703,52.3052,52.0609,52.2582,42448.0
2022-06-30 11:25:00,55.6,56.07,55.58,55.97,62276.0,52.23,52.6715,52.2112,52.5776,62276.0
2022-06-30 11:30:00,55.99,56.08,55.71,55.81,74420.0,52.5964,52.6809,52.3334,52.4273,74420.0
2022-06-30 11:35:00,55.85,55.92,55.63,55.88,47856.0,52.4649,52.5306,52.2582,52.4931,47856.0
2022-06-30 11:40:00,55.91,56.14,55.81,55.83,39020.0,52.5212,52.7373,52.4273,52.4461,39020.0
2022-06-30 11:45:00,55.83,55.99,55.77,55.85,17848.0,52.4461,52.5964,52.3897,52.4649,17848.0
2022-06-30 11:50:00,55.83,55.84,55.58,55.65,20762.0,52.4461,52.4555,52.2112,52.277,20762.0
2022-06-30 11:55:00,55.63,55.68,55.56,55.65,13328.0,52.2582,52.3052,52.1925,52.277,13328.0
2022-06-30 12:00:00,55.66,55.69,55.45,55.48,34172.0,52.2864,52.3146,52.0891,52.1173,34172.0
2022-06-30 12:05:00,55.48,55.52,55.19,55.47,34636.0,52.1173,52.1549,51.8449,52.1079,34636.0
2022-06-30 12:10:00,55.46,55.76,55.43,55.71,36950.0,52.0985,52.3803,52.0703,52.3334,36950.0
2022-06-30 12:15:00,55.71,55.73,55.3,55.73,26796.0,52.3334,52.3522,51.9482,52.3522,26796.0
2022-06-30 12:20:00,55.7,55.94,55.68,55.94,40234.0,52.324,52.5494,52.3052,52.5494,40234.0
2022-06-30 12:25:00,55.89,56.07,55.88,56.0,47312.0,52.5025,52.6715,52.4931,52.6058,47312.0
2022-06-30 12:30:00,56.0,56.01,55.93,55.98,35404.0,52.6058,52.6152,52.54,52.587,35404.0
2022-06-30 12:35:00,55.94,55.94,55.8,55.81,6896.0,52.5494,52.5494,52.4179,52.4273,6896.0
2022-06-30 12:40:00,55.8,56.0,55.77,55.95,28788.0,52.4179,52.6058,52.3897,52.5588,28788.0
2022-06-30 12:45:00,55.95,56.0,55.81,55.81,55104.0,52.5588,52.6058,52.4273,52.4273,55104.0
2022-06-30 12:50:00,55.82,55.88,55.74,55.88,22444.0,52.4367,52.4931,52.3615,52.4931,22444.0
2022-06-30 12:55:00,55.9,55.91,55.64,55.73,78806.0,52.5118,52.5212,52.2676,52.3522,78806.0
2022-06-30 13:00:00,55.69,55.79,55.65,55.76,14100.0,52.3146,52.4085,52.277,52.3803,14100.0
2022-06-30 13:05:00,55.71,55.71,55.48,55.51,10246.0,52.3334,52.3334,52.1173,52.1455,10246.0
2022-06-30 13:10:00,55.46,55.57,55.43,55.46,16076.0,52.0985,52.2018,52.0703,52.0985,16076.0
2022-06-30 13:15:00,55.45,55.57,55.45,55.49,9974.0,52.0891,52.2018,52.0891,52.1267,9974.0
2022-06-30 13:20:00,55.49,55.74,55.49,55.73,35664.0,52.1267,52.3615,52.1267,52.3522,35664.0
2022-06-30 13:25:00,55.73,55.87,55.73,55.79,9476.0,52.3522,52.4837,52.3522,52.4085,9476.0
2022-06-30 13:30:00,55.76,55.87,55.73,55.8,16958.0,52.3803,52.4837,52.3522,52.4179,16958.0
2022-06-30 13:35:00,55.8,55.8,55.73,55.74,7834.0,52.4179,52.4179,52.3522,52.3615,7834.0
2022-06-30 13:40:00,55.74,55.76,55.55,55.55,24110.0,52.3615,52.3803,52.1831,52.1831,24110.0
2022-06-30 13:45:00,55.56,55.81,55.55,55.81,11390.0,52.1925,52.4273,52.1831,52.4273,11390.0
2022-06-30 13:50:00,55.82,55.95,55.76,55.87,16780.0,52.4367,52.5588,52.3803,52.4837,16780.0
2022-06-30 13:55:00,55.88,55.88,55.77,55.82,16604.0,52.4931,52.4931,52.3897,52.4367,16604.0
2022-06-30 14:00:00,55.84,55.84,55.7,55.78,30872.0,52.4555,52.4555,52.324,52.3991,30872.0
2022-06-30 14:05:00,55.78,55.84,55.73,55.76,12738.0,52.3991,52.4555,52.3522,52.3803,12738.0
2022-06-30 14:10:00,55.79,55.98,55.79,55.84,13578.0,52.4085,52.587,52.4085,52.4555,13578.0
2022-06-30 14:15:00,55.81,55.91,55.77,55.91,11686.0,52.4273,52.5212,52.3897,52.5212,11686.0
2022-06-30 14:20:00,55.93,55.93,55.63,55.69,19072.0,52.54,52.54,52.2582,52.3146,19072.0
2022-06-30 14:25:00,55.63,55.77,55.58,55.76,23860.0,52.2582,52.3897,52.2112,52.3803,23860.0
2022-06-30 14:30:00,55.76,55.82,55.68,55.72,19414.0,52.3803,52.4367,52.3052,52.3428,19414.0
2022-06-30 14:35:00,55.7,55.84,55.6,55.83,16502.0,52.324,52.4555,52.23,52.4461,16502.0
2022-06-30 14:40:00,55.83,55.87,55.67,55.69,19524.0,52.4461,52.4837,52.2958,52.3146,19524.0
2022-06-30 14:45:00,55.66,55.87,55.65,55.83,8878.0,52.2864,52.4837,52.277,52.4461,8878.0
2022-06-30 14:50:00,55.83,55.83,55.63,55.66,41322.0,52.4461,52.4461,52.2582,52.2864,41322.0
2022-06-30 14:55:00,55.63,55.82,55.61,55.79,17736.0,52.2582,52.4367,52.2394,52.4085,17736.0
2022-06-30 15:00:00,55.77,55.8,55.67,55.73,26004.0,52.3897,52.4179,52.2958,52.3522,26004.0
2022-06-30 15:05:00,55.73,55.73,55.4,55.4,22432.0,52.3522,52.3522,52.0422,52.0422,22432.0
2022-06-30 15:10:00,55.39,55.44,55.35,55.44,31222.0,52.0328,52.0797,51.9952,52.0797,31222.0
2022-06-30 15:15:00,55.43,55.44,55.21,55.21,38072.0,52.0703,52.0797,51.8637,51.8637,38072.0
2022-06-30 15:20:00,55.23,55.39,55.21,55.38,22120.0,51.8825,52.0328,51.8637,52.0234,22120.0
2022-06-30 15:25:00,55.4,55.55,55.39,55.55,17612.0,52.0422,52.1831,52.0328,52.1831,17612.0
2022-06-30 15:30:00,55.57,55.6,55.45,55.45,29786.0,52.2018,52.23,52.0891,52.0891,29786.0
2022-06-30 15:35:00,55.45,55.58,55.38,55.44,33810.0,52.0891,52.2112,52.0234,52.0797,33810.0
2022-06-30 15:40:00,55.44,55.5,55.23,55.29,47600.0,52.0797,52.1361,51.8825,51.9388,47600.0
2022-06-30 15:45:00,55.27,55.52,55.25,55.36,103768.0,51.92,52.1549,51.9012,52.0046,103768.0
2022-06-30 15:50:00,55.34,55.45,55.1,55.17,126882.0,51.9858,52.0891,51.7603,51.8261,126882.0
2022-06-30 15:55:00,55.16,55.55,55.13,55.51,203070.0,51.8167,52.1831,51.7885,52.1455,203070.0
2022-07-01 09:30:00,55.85,55.88,55.18,55.8,74836.0,52.4649,52.4931,51.8355,52.4179,74836.0
2022-07-01 09:35:00,55.73,56.37,55.65,56.24,21016.0,52.3522,52.9534,52.277,52.8312,21016.0
2022-07-01 09:40:00,56.22,56.68,56.22,56.45,29070.0,52.8125,53.2446,52.8125,53.0285,29070.0
2022-07-01 09:45:00,56.37,56.92,56.29,56.66,34376.0,52.9534,53.47,52.8782,53.2258,34376.0
2022-07-01 09:50:00,56.66,56.9,56.55,56.82,19888.0,53.2258,53.4512,53.1224,53.3761,19888.0
2022-07-01 09:55:00,56.67,57.09,56.67,56.76,25528.0,53.2352,53.6297,53.2352,53.3197,25528.0
2022-07-01 10:00:00,56.87,57.15,56.51,56.68,30948.0,53.4231,53.6861,53.0849,53.2446,30948.0
2022-07-01 10:05:00,56.71,56.83,56.52,56.65,30682.0,53.2728,53.3855,53.0943,53.2164,30682.0
2022-07-01 10:10:00,56.74,56.76,56.08,56.13,20294.0,53.3009,53.3197,52.6809,52.7279,20294.0
2022-07-01 10:15:00,56.1,56.24,55.87,56.24,15638.0,52.6997,52.8312,52.4837,52.8312,15638.0
2022-07-01 10:20:00,56.16,56.49,56.15,56.49,24386.0,52.7561,53.0661,52.7467,53.0661,24386.0
2022-07-01 10:25:00,56.44,56.5,56.33,56.33,22630.0,53.0191,53.0755,52.9158,52.9158,22630.0
2022-07-01 10:30:00,56.31,56.32,56.02,56.07,31072.0,52.897,52.9064,52.6246,52.6715,31072.0
2022-07-01 10:35:00,56.06,56.07,55.9,55.98,14776.0,52.6621,52.6715,52.5118,52.587,14776.0
2022-07-01 10:40:00,55.98,55.99,55.81,55.89,27810.0,52.587,52.5964,52.4273,52.5025,27810.0
2022-07-01 10:45:00,55.92,55.92,55.6,55.61,52964.0,52.5306,52.5306,52.23,52.2394,52964.0
2022-07-01 10:50:00,55.66,55.66,55.11,55.29,24200.0,52.2864,52.2864,51.7697,51.9388,24200.0
2022-07-01 10:55:00,55.29,55.54,55.18,55.38,33470.0,51.9388,52.1737,51.8355,52.0234,33470.0
2022-07-01 11:00:00,55.35,55.43,55.27,55.35,14542.0,51.9952,52.0703,51.92,51.9952,14542.0
2022-07-01 11:05:00,55.33,55.69,55.3,55.69,64668.0,51.9764,52.3146,51.9482,52.3146,64668.0
2022-07-01 11:10:00,55.7,55.7,55.45,55.45,48402.0,52.324,52.324,52.0891,52.0891,48402.0
2022-07-01 11:15:00,55.43,55.57,55.4,55.42,26152.0,52.0703,52.2018,52.0422,52.0609,26152.0
2022-07-01 11:20:00,55.44,55.55,55.41,55.51,58930.0,52.0797,52.1831,52.0515,52.1455,58930.0
2022-07-01 11:25:00,55.52,55.52,55.31,55.42,17226.0,52.1549,52.1549,51.9576,52.0609,17226.0
2022-07-01 11:30:00,55.48,55.56,55.47,55.48,19838.0,52.1173,52.1925,52.1079,52.1173,19838.0
2022-07-01 11:35:00,55.49,55.69,55.49,55.67,22848.0,52.1267,52.3146,52.1267,52.2958,22848.0
2022-07-01 11:40:00,55.66,55.77,55.63,55.66,8262.0,52.2864,52.3897,52.2582,52.2864,8262.0
2022-07-01 11:45:00,55.62,55.73,55.57,55.72,7872.0,52.2488,52.3522,52.2018,52.3428,7872.0
2022-07-01 11:50:00,55.66,55.66,55.35,55.38,8658.0,52.2864,52.2864,51.9952,52.0234,8658.0
2022-07-01 11:55:00,55.44,55.51,55.38,55.45,25884.0,52.0797,52.1455,52.0234,52.0891,25884.0
2022-07-01 12:00:00,55.43,55.43,55.21,55.34,9982.0,52.0703,52.0703,51.8637,51.9858,9982.0
2022-07-01 12:05:00,55.38,55.49,55.38,55.46,6772.0,52.0234,52.1267,52.0234,52.0985,6772.0
2022-07-01 12:10:00,55.45,55.54,55.38,55.49,8768.0,52.0891,52.1737,52.0234,52.1267,8768.0
2022-07-01 12:15:00,55.55,55.74,55.5,55.74,18640.0,52.1831,52.3615,52.1361,52.3615,18640.0
2022-07-01 12:20:00,55.74,55.74,55.55,55.65,15112.0,52.3615,52.3615,52.1831,52.277,15112.0
2022-07-01 12:25:00,55.61,55.69,55.55,55.62,10132.0,52.2394,52.3146,52.1831,52.2488,10132.0
2022-07-01 12:30:00,55.62,55.74,55.54,55.58,21762.0,52.2488,52.3615,52.1737,52.2112,21762.0
2022-07-01 12:35:00,55.59,55.62,55.54,55.54,8384.0,52.2206,52.2488,52.1737,52.1737,8384.0
2022-07-01 12:40:00,55.53,55.58,55.49,55.5,16166.0,52.1643,52.2112,52.1267,52.1361,16166.0
2022-07-01 12:45:00,55.49,55.52,55.4,55.52,14370.0,52.1267,52.1549,52.0422,52.1549,14370.0
2022-07-01 12:50:00,55.52,55.66,55.52,55.65,12466.0,52.1549,52.2864,52.1549,52.277,12466.0
2022-07-01 12:55:00,55.68,55.72,55.42,55.42,11082.0,52.3052,52.3428,52.0609,52.0609,11082.0
2022-07-01 13:00:00,55.43,55.55,55.41,55.41,7966.0,52.0703,52.1831,52.0515,52.0515,7966.0
2022-07-01 13:05:00,55.42,55.51,55.39,55.49,8800.0,52.0609,52.1455,52.0328,52.1267,8800.0
2022-07-01 13:10:00,55.51,55.54,55.48,55.54,14526.0,52.1455,52.1737,52.1173,52.1737,14526.0
2022-07-01 13:15:00,55.55,55.63,55.45,55.63,18278.0,52.1831,52.2582,52.0891,52.2582,18278.0
2022-07-01 13:20:00,55.63,55.77,55.63,55.77,9270.0,52.2582,52.3897,52.2582,52.3897,9270.0
2022-07-01 13:25:00,55.75,55.87,55.74,55.83,9978.0,52.3709,52.4837,52.3615,52.4461,9978.0
2022-07-01 13:30:00,55.85,56.03,55.85,55.93,17162.0,52.4649,52.634,52.4649,52.54,17162.0
2022-07-01 13:35:00,55.89,56.13,55.88,56.04,17076.0,52.5025,52.7279,52.4931,52.6434,17076.0
2022-07-01 13:40:00,55.99,56.17,55.99,56.17,9202.0,52.5964,52.7655,52.5964,52.7655,9202.0
2022-07-01 13:45:00,56.18,56.35,56.13,56.35,13774.0,52.7749,52.9346,52.7279,52.9346,13774.0
2022-07-01 13:50:00,56.31,56.41,56.3,56.4,6212.0,52.897,52.9909,52.8876,52.9815,6212.0
2022-07-01 13:55:00,56.28,56.47,56.28,56.47,13142.0,52.8688,53.0473,52.8688,53.0473,13142.0
2022-07-01 14:00:00,56.47,56.47,56.38,56.38,8670.0,53.0473,53.0473,52.9628,52.9628,8670.0
2022-07-01 14:05:00,56.38,56.38,56.27,56.27,12928.0,52.9628,52.9628,52.8594,52.8594,12928.0
2022-07-01 14:10:00,56.34,56.49,56.26,56.49,12382.0,52.9252,53.0661,52.85,53.0661,12382.0
2022-07-01 14:15:00,56.49,56.57,56.44,56.56,9802.0,53.0661,53.1412,53.0191,53.1318,9802.0
2022-07-01 14:20:00,56.56,56.73,56.54,56.73,9962.0,53.1318,53.2915,53.1131,53.2915,9962.0
2022-07-01 14:25:00,56.74,56.74,56.51,56.51,14380.0,53.3009,53.3009,53.0849,53.0849,14380.0
2022-07-01 14:30:00,56.52,56.64,56.52,56.6,9476.0,53.0943,53.207,53.0943,53.1694,9476.0
2022-07-01 14:35:00,56.62,56.66,56.54,56.55,37728.0,53.1882,53.2258,53.1131,53.1224,37728.0
2022-07-01 14:40:00,56.52,56.54,56.4,56.53,16444.0,53.0943,53.1131,52.9815,53.1037,16444.0
2022-07-01 14:45:00,56.49,56.62,56.41,56.47,18028.0,53.0661,53.1882,52.9909,53.0473,18028.0
2022-07-01 14:50:00,56.46,56.5,56.36,56.4,12004.0,53.0379,53.0755,52.944,52.9815,12004.0
2022-07-01 14:55:00,56.41,56.59,56.37,56.46,24200.0,52.9909,53.16,52.9534,53.0379,24200.0
2022-07-01 15:00:00,56.47,56.49,56.16,56.27,24192.0,53.0473,53.0661,52.7561,52.8594,24192.0
2022-07-01 15:05:00,56.29,56.41,56.29,56.41,30514.0,52.8782,52.9909,52.8782,52.9909,30514.0
2022-07-01 15:10:00,56.34,56.46,56.33,56.44,23714.0,52.9252,53.0379,52.9158,53.0191,23714.0
2022-07-01 15:15:00,56.44,56.49,56.4,56.4,15482.0,53.0191,53.0661,52.9815,52.9815,15482.0
2022-07-01 15:20:00,56.41,56.41,56.29,56.38,20656.0,52.9909,52.9909,52.8782,52.9628,20656.0
2022-07-01 15:25:00,56.38,56.45,56.35,56.42,21164.0,52.9628,53.0285,52.9346,53.0003,21164.0
2022-07-01 15:30:00,56.44,56.5,56.4,56.42,38096.0,53.0191,53.0755,52.9815,53.0003,38096.0
2022-07-01 15:35:00,56.42,56.48,56.27,56.47,38636.0,53.0003,53.0567,52.8594,53.0473,38636.0
2022-07-01 15:40:00,56.47,56.56,56.39,56.54,46940.0,53.0473,53.1318,52.9721,53.1131,46940.0
2022-07-01 15:45:00,56.52,56.55,56.35,56.45,67396.0,53.0943,53.1224,52.9346,53.0285,67396.0
2022-07-01 15:50:00,56.45,56.47,56.24,56.41,75270.0,53.0285,53.0473,52.8312,52.9909,75270.0
2022-07-01 15:55:00,56.4,56.45,56.33,56.45,190552.0,52.9815,53.0285,52.9158,53.0285,190552.0
2022-07-05 09:30:00,55.62,56.03,54.75,55.81,45792.0,52.2488,52.634,51.4315,52.4273,45792.0
2022-07-05 09:35:00,55.87,55.87,55.26,55.6,11196.0,52.4837,52.4837,51.9106,52.23,11196.0
2022-07-05 09:40:00,55.87,56.2,55.75,56.01,19832.0,52.4837,52.7937,52.3709,52.6152,19832.0
2022-07-05 09:45:00,55.95,56.37,55.88,56.23,12830.0,52.5588,52.9534,52.4931,52.8218,12830.0
2022-07-05 09:50:00,56.11,56.44,55.96,56.44,13702.0,52.7091,53.0191,52.5682,53.0191,13702.0
2022-07-05 09:55:00,56.43,56.5,56.09,56.44,39114.0,53.0097,53.0755,52.6903,53.0191,39114.0
2022-07-05 10:00:00,56.43,57.48,56.3,57.22,98498.0,53.0097,53.9961,52.8876,53.7518,98498.0
2022-07-05 10:05:00,57.21,57.8,57.16,57.73,65282.0,53.7424,54.2967,53.6955,54.2309,65282.0
2022-07-05 10:10:00,57.71,58.34,57.7,58.3,44370.0,54.2121,54.804,54.2027,54.7664,44370.0
2022-07-05 10:15:00,58.37,58.52,58.15,58.16,28868.0,54.8321,54.973,54.6255,54.6349,28868.0
2022-07-05 10:20:00,58.16,58.21,57.83,57.88,11268.0,54.6349,54.6818,54.3249,54.3718,11268.0
2022-07-05 10:25:00,57.85,58.27,57.85,58.2,67242.0,54.3437,54.7382,54.3437,54.6724,67242.0
2022-07-05 10:30:00,58.11,58.24,57.96,58.05,16174.0,54.5879,54.71,54.447,54.5315,16174.0
2022-07-05 10:35:00,58.08,58.51,58.04,58.41,48472.0,54.5597,54.9637,54.5221,54.8697,48472.0
2022-07-05 10:40:00,58.35,58.43,57.91,57.91,28800.0,54.8134,54.8885,54.4,54.4,28800.0
2022-07-05 10:45:00,58.0,58.2,57.93,58.16,63288.0,54.4846,54.6724,54.4188,54.6349,63288.0
2022-07-05 10:50:00,58.11,58.18,58.03,58.08,15572.0,54.5879,54.6537,54.5127,54.5597,15572.0
2022-07-05 10:55:00,58.07,58.3,58.07,58.2,19392.0,54.5503,54.7664,54.5503,54.6724,19392.0
2022-07-05 11:00:00,58.16,58.27,58.06,58.24,46866.0,54.6349,54.7382,54.5409,54.71,46866.0
2022-07-05 11:05:00,58.21,58.31,58.1,58.19,31164.0,54.6818,54.7758,54.5785,54.663,31164.0
2022-07-05 11:10:00,58.31,58.32,58.15,58.18,38880.0,54.7758,54.7852,54.6255,54.6537,38880.0
2022-07-05 11:15:00,58.19,58.4,58.13,58.21,20614.0,54.663,54.8603,54.6067,54.6818,20614.0
2022-07-05 11:20:00,58.26,58.46,58.21,58.21,16644.0,54.7288,54.9167,54.6818,54.6818,16644.0
2022-07-05 11:25:00,58.3,58.5,58.13,58.46,15300.0,54.7664,54.9543,54.6067,54.9167,15300.0
2022-07-05 11:30:00,58.47,58.78,58.4,58.7,20110.0,54.9261,55.2173,54.8603,55.1421,20110.0
2022-07-05 11:35:00,58.71,58.77,58.64,58.72,13236.0,55.1515,55.2079,55.0858,55.1609,13236.0
2022-07-05 11:40:00,58.74,59.07,58.73,58.99,18434.0,55.1797,55.4897,55.1703,55.4146,18434.0
2022-07-05 11:45:00,59.02,59.18,58.97,59.03,23320.0,55.4427,55.593,55.3958,55.4521,23320.0
2022-07-05 11:50:00,59.06,59.2,58.97,59.13,21548.0,55.4803,55.6118,55.3958,55.5461,21548.0
2022-07-05 11:55:00,59.1,59.15,59.07,59.07,11158.0,55.5179,55.5649,55.4897,55.4897,11158.0
2022-07-05 12:00:00,59.1,59.18,58.99,59.06,29204.0,55.5179,55.593,55.4146,55.4803,29204.0
2022-07-05 12:05:00,59.05,59.45,59.04,59.42,45088.0,55.4709,55.8467,55.4615,55.8185,45088.0
2022-07-05 12:10:00,59.44,59.68,59.4,59.41,26752.0,55.8373,56.0627,55.7997,55.8091,26752.0
2022-07-05 12:15:00,59.37,59.51,59.3,59.47,9642.0,55.7715,55.903,55.7058,55.8655,9642.0
2022-07-05 12:20:00,59.46,59.63,59.45,59.62,7952.0,55.8561,56.0158,55.8467,56.0064,7952.0
2022-07-05 12:25:00,59.63,59.67,59.48,59.49,11250.0,56.0158,56.0533,55.8749,55.8843,11250.0
2022-07-05 12:30:00,59.54,59.55,59.32,59.38,10000.0,55.9312,55.9406,55.7246,55.7809,10000.0
2022-07-05 12:35:00,59.41,59.63,59.41,59.62,9096.0,55.8091,56.0158,55.8091,56.0064,9096.0
2022-07-05 12:40:00,59.66,59.7,59.51,59.6,27164.0,56.0439,56.0815,55.903,55.9876,27164.0
2022-07-05 12:45:00,59.59,59.59,59.44,59.47,29326.0,55.9782,55.9782,55.8373,55.8655,29326.0
2022-07-05 12:50:00,59.44,59.44,59.31,59.44,17090.0,55.8373,55.8373,55.7152,55.8373,17090.0
2022-07-05 12:55:00,59.47,59.51,59.4,59.48,14604.0,55.8655,55.903,55.7997,55.8749,14604.0
2022-07-05 13:00:00,59.43,59.51,59.36,59.51,14118.0,55.8279,55.903,55.7621,55.903,14118.0
2022-07-05 13:05:00,59.49,59.49,59.22,59.44,7308.0,55.8843,55.8843,55.6306,55.8373,7308.0
2022-07-05 13:10:00,59.46,59.49,59.37,59.41,19888.0,55.8561,55.8843,55.7715,55.8091,19888.0
2022-07-05 13:15:00,59.38,59.49,59.35,59.48,13702.0,55.7809,55.8843,55.7527,55.8749,13702.0
2022-07-05 13:20:00,59.47,59.66,59.47,59.56,16446.0,55.8655,56.0439,55.8655,55.95,16446.0
2022-07-05 13:25:00,59.59,59.84,59.58,59.71,29426.0,55.9782,56.213,55.9688,56.0909,29426.0
2022-07-05 13:30:00,59.73,59.77,59.67,59.7,10392.0,56.1097,56.1473,56.0533,56.0815,10392.0
2022-07-05 13:35:00,59.73,59.85,59.71,59.79,18864.0,56.1097,56.2224,56.0909,56.1661,18864.0
2022-07-05 13:40:00,59.81,59.84,59.63,59.64,12158.0,56.1849,56.213,56.0158,56.0252,12158.0
2022-07-05 13:45:00,59.65,59.68,59.6,59.68,11884.0,56.0346,56.0627,55.9876,56.0627,11884.0
2022-07-05 13:50:00,59.68,59.85,59.66,59.85,22100.0,56.0627,56.2224,56.0439,56.2224,22100.0
2022-07-05 13:55:00,59.83,59.87,59.8,59.85,14362.0,56.2036,56.2412,56.1755,56.2224,14362.0
2022-07-05 14:00:00,59.84,59.92,59.74,59.92,16116.0,56.213,56.2882,56.1191,56.2882,16116.0
2022-07-05 14:05:00,59.92,59.94,59.84,59.9,10528.0,56.2882,56.307,56.213,56.2694,10528.0
2022-07-05 14:10:00,59.93,59.96,59.88,59.95,15036.0,56.2976,56.3258,56.2506,56.3164,15036.0
2022-07-05 14:15:00,59.92,60.02,59.81,60.01,20834.0,56.2882,56.3821,56.1849,56.3727,20834.0
2022-07-05 14:20:00,60.01,60.11,59.99,60.04,11116.0,56.3727,56.4667,56.3539,56.4009,11116.0
2022-07-05 14:25:00,60.02,60.22,59.99,60.22,18424.0,56.3821,56.57,56.3539,56.57,18424.0
2022-07-05 14:30:00,60.22,60.43,60.17,60.42,27186.0,56.57,56.7673,56.523,56.7579,27186.0
2022-07-05 14:35:00,60.39,60.58,60.35,60.58,10920.0,56.7297,56.9082,56.6921,56.9082,10920.0
2022-07-05 14:40:00,60.57,60.58,60.44,60.51,23442.0,56.8988,56.9082,56.7767,56.8424,23442.0
2022-07-05 14:45:00,60.51,60.52,60.3,60.33,11298.0,56.8424,56.8518,56.6452,56.6733,11298.0
2022-07-05 14:50:00,60.32,60.44,60.29,60.4,17694.0,56.6639,56.7767,56.6358,56.7391,17694.0
2022-07-05 14:55:00,60.4,60.45,60.34,60.4,11370.0,56.7391,56.7861,56.6827,56.7391,11370.0
2022-07-05 15:00:00,60.42,60.42,60.26,60.35,27646.0,56.7579,56.7579,56.6076,56.6921,27646.0
2022-07-05 15:05:00,60.4,60.57,60.35,60.55,24318.0,56.7391,56.8988,56.6921,56.88,24318.0
2022-07-05 15:10:00,60.57,60.63,60.47,60.62,55934.0,56.8988,56.9552,56.8049,56.9458,55934.0
2022-07-05 15:15:00,60.62,60.66,60.51,60.61,64134.0,56.9458,56.9833,56.8424,56.9364,64134.0
2022-07-05 15:20:00,60.63,60.99,60.62,60.97,21958.0,56.9552,57.2933,56.9458,57.2745,21958.0
2022-07-05 15:25:00,60.95,61.02,60.84,60.97,23006.0,57.2558,57.3215,57.1524,57.2745,23006.0
2022-07-05 15:30:00,60.99,61.28,60.89,61.28,29712.0,57.2933,57.5658,57.1994,57.5658,29712.0
2022-07-05 15:35:00,61.29,61.35,61.15,61.25,28230.0,57.5752,57.6315,57.4436,57.5376,28230.0
2022-07-05 15:40:00,61.26,61.33,61.17,61.18,37614.0,57.547,57.6127,57.4624,57.4718,37614.0
2022-07-05 15:45:00,61.19,61.32,61.17,61.32,52540.0,57.4812,57.6033,57.4624,57.6033,52540.0
2022-07-05 15:50:00,61.31,61.54,61.22,61.52,76506.0,57.5939,57.81,57.5094,57.7912,76506.0
2022-07-05 15:55:00,61.51,61.69,61.43,61.68,201086.0,57.7818,57.9509,57.7067,57.9415,201086.0
2022-07-06 09:30:00,61.67,62.6,61.58,62.01,52124.0,57.9321,58.8058,57.8476,58.2515,52124.0
2022-07-06 09:35:00,61.87,61.87,60.66,60.81,44772.0,58.12,58.12,56.9833,57.1242,44772.0
2022-07-06 09:40:00,60.92,61.35,60.45,61.17,46552.0,57.2276,57.6315,56.7861,57.4624,46552.0
2022-07-06 09:45:00,61.08,61.12,60.49,60.63,45294.0,57.3779,57.4155,56.8236,56.9552,45294.0
2022-07-06 09:50:00,60.55,60.81,60.35,60.8,38204.0,56.88,57.1242,56.6921,57.1149,38204.0
2022-07-06 09:55:00,60.81,61.15,60.7,60.89,14148.0,57.1242,57.4436,57.0209,57.1994,14148.0
2022-07-06 10:00:00,60.82,60.98,60.25,60.44,29210.0,57.1336,57.2839,56.5982,56.7767,29210.0
2022-07-06 10:05:00,60.32,60.52,60.19,60.19,14158.0,56.6639,56.8518,56.5418,56.5418,14158.0
2022-07-06 10:10:00,60.2,60.27,59.56,59.63,86730.0,56.5512,56.617,55.95,56.0158,86730.0
2022-07-06 10:15:00,59.64,59.79,59.44,59.61,16778.0,56.0252,56.1661,55.8373,55.997,16778.0
2022-07-06 10:20:00,59.59,59.75,59.49,59.51,15632.0,55.9782,56.1285,55.8843,55.903,15632.0
2022-07-06 10:25:00,59.55,59.76,59.51,59.65,9488.0,55.9406,56.1379,55.903,56.0346,9488.0
2022-07-06 10:30:00,59.69,59.7,59.41,59.41,7804.0,56.0721,56.0815,55.8091,55.8091,7804.0
2022-07-06 10:35:00,59.43,59.66,59.35,59.66,10852.0,55.8279,56.0439,55.7527,56.0439,10852.0
2022-07-06 10:40:00,59.56,60.13,59.56,60.02,17110.0,55.95,56.4855,55.95,56.3821,17110.0
2022-07-06 10:45:00,59.99,60.15,59.96,60.0,7522.0,56.3539,56.5043,56.3258,56.3633,7522.0
2022-07-06 10:50:00,59.99,60.22,59.95,60.21,15936.0,56.3539,56.57,56.3164,56.5606,15936.0
2022-07-06 10:55:00,60.17,60.18,60.01,60.01,7906.0,56.523,56.5324,56.3727,56.3727,7906.0
2022-07-06 11:00:00,60.04,60.05,59.52,59.52,34746.0,56.4009,56.4103,55.9124,55.9124,34746.0
2022-07-06 11:05:00,59.54,59.89,59.53,59.83,29948.0,55.9312,56.26,55.9218,56.2036,29948.0
2022-07-06 11:10:00,59.82,59.88,59.76,59.85,6000.0,56.1943,56.2506,56.1379,56.2224,6000.0
2022-07-06 11:15:00,59.82,59.98,59.8,59.82,21644.0,56.1943,56.3446,56.1755,56.1943,21644.0
2022-07-06 11:20:00,59.83,59.95,59.8,59.82,16024.0,56.2036,56.3164,56.1755,56.1943,16024.0
2022-07-06 11:25:00,59.84,59.84,59.67,59.81,27264.0,56.213,56.213,56.0533,56.1849,27264.0
2022-07-06 11:30:00,59.84,59.88,59.6,59.73,15844.0,56.213,56.2506,55.9876,56.1097,15844.0
2022-07-06 11:35:00,59.7,59.93,59.66,59.91,16500.0,56.0815,56.2976,56.0439,56.2788,16500.0
2022-07-06 11:40:00,59.9,59.92,59.76,59.77,33580.0,56.2694,56.2882,56.1379,56.1473,33580.0
2022-07-06 11:45:00,59.8,60.01,59.8,59.99,10612.0,56.1755,56.3727,56.1755,56.3539,10612.0
2022-07-06 11:50:00,60.02,60.04,59.85,59.98,15398.0,56.3821,56.4009,56.2224,56.3446,15398.0
2022-07-06 11:55:00,59.92,60.07,59.89,59.97,14162.0,56.2882,56.4291,56.26,56.3352,14162.0
2022-07-06 12:00:00,60.02,60.12,59.94,59.97,17018.0,56.3821,56.4761,56.307,56.3352,17018.0
2022-07-06 12:05:00,59.98,60.07,59.88,59.98,14388.0,56.3446,56.4291,56.2506,56.3446,14388.0
2022-07-06 12:10:00,59.96,60.1,59.95,60.1,12170.0,56.3258,56.4573,56.3164,56.4573,12170.0
2022-07-06 12:15:00,60.13,60.13,59.97,59.97,6490.0,56.4855,56.4855,56.3352,56.3352,6490.0
2022-07-06 12:20:00,59.88,59.92,59.84,59.87,10118.0,56.2506,56.2882,56.213,56.2412,10118.0
2022-07-06 12:25:00,59.87,59.91,59.83,59.9,16964.0,56.2412,56.2788,56.2036,56.2694,16964.0
2022-07-06 12:30:00,59.91,59.97,59.88,59.94,5592.0,56.2788,56.3352,56.2506,56.307,5592.0
2022-07-06 12:35:00,59.97,60.18,59.97,60.06,6192.0,56.3352,56.5324,56.3352,56.4197,6192.0
2022-07-06 12:40:00,60.03,60.03,59.96,59.98,4766.0,56.3915,56.3915,56.3258,56.3446,4766.0
2022-07-06 12:45:00,59.95,59.95,59.82,59.84,12558.0,56.3164,56.3164,56.1943,56.213,12558.0
2022-07-06 12:50:00,59.79,60.08,59.77,60.06,12506.0,56.1661,56.4385,56.1473,56.4197,12506.0
2022-07-06 12:55:00,59.99,60.08,59.98,60.06,3400.0,56.3539,56.4385,56.3446,56.4197,3400.0
2022-07-06 13:00:00,60.05,60.2,60.05,60.14,8734.0,56.4103,56.5512,56.4103,56.4949,8734.0
2022-07-06 13:05:00,60.18,60.3,60.16,60.27,5818.0,56.5324,56.6452,56.5136,56.617,5818.0
2022-07-06 13:10:00,60.22,60.26,60.15,60.17,6334.0,56.57,56.6076,56.5043,56.523,6334.0
2022-07-06 13:15:00,60.19,60.21,60.11,60.21,11646.0,56.5418,56.5606,56.4667,56.5606,11646.0
2022-07-06 13:20:00,60.21,60.24,60.16,60.22,11316.0,56.5606,56.5888,56.5136,56.57,11316.0
2022-07-06 13:25:00,60.24,60.29,60.21,60.23,11402.0,56.5888,56.6358,56.5606,56.5794,11402.0
2022-07-06 13:30:00,60.21,60.24,60.16,60.24,3998.0,56.5606,56.5888,56.5136,56.5888,3998.0
2022-07-06 13:35:00,60.24,60.27,60.17,60.22,3526.0,56.5888,56.617,56.523,56.57,3526.0
2022-07-06 13:40:00,60.19,60.19,60.08,60.12,6846.0,56.5418,56.5418,56.4385,56.4761,6846.0
2022-07-06 13:45:00,60.16,60.2,60.12,60.16,9440.0,56.5136,56.5512,56.4761,56.5136,9440.0
2022-07-06 13:50:00,60.16,60.24,60.12,60.13,6368.0,56.5136,56.5888,56.4761,56.4855,6368.0
2022-07-06 13:55:00,60.13,60.21,60.13,60.16,9098.0,56.4855,56.5606,56.4855,56.5136,9098.0
2022-07-06 14:00:00,60.11,60.34,60.01,60.21,23194.0,56.4667,56.6827,56.3727,56.5606,23194.0
2022-07-06 14:05:00,60.31,60.54,60.25,60.26,13286.0,56.6546,56.8706,56.5982,56.6076,13286.0
2022-07-06 14:10:00,60.24,60.27,59.98,60.25,18016.0,56.5888,56.617,56.3446,56.5982,18016.0
2022-07-06 14:15:00,60.24,60.24,60.12,60.19,16084.0,56.5888,56.5888,56.4761,56.5418,16084.0
2022-07-06 14:20:00,60.23,60.28,60.16,60.26,5646.0,56.5794,56.6264,56.5136,56.6076,5646.0
2022-07-06 14:25:00,60.25,60.57,60.19,60.46,13536.0,56.5982,56.8988,56.5418,56.7955,13536.0
2022-07-06 14:30:00,60.52,60.76,60.43,60.66,8702.0,56.8518,57.0773,56.7673,56.9833,8702.0
2022-07-06 14:35:00,60.6,60.66,60.45,60.54,11274.0,56.927,56.9833,56.7861,56.8706,11274.0
2022-07-06 14:40:00,60.62,60.9,60.6,60.9,10340.0,56.9458,57.2088,56.927,57.2088,10340.0
2022-07-06 14:45:00,60.87,60.92,60.73,60.77,6228.0,57.1806,57.2276,57.0491,57.0867,6228.0
2022-07-06 14:50:00,60.77,60.85,60.71,60.83,7236.0,57.0867,57.1618,57.0303,57.143,7236.0
2022-07-06 14:55:00,60.76,60.77,60.62,60.66,14758.0,57.0773,57.0867,56.9458,56.9833,14758.0
2022-07-06 15:00:00,60.66,60.66,60.46,60.48,7366.0,56.9833,56.9833,56.7955,56.8142,7366.0
2022-07-06 15:05:00,60.5,60.58,60.45,60.58,9980.0,56.833,56.9082,56.7861,56.9082,9980.0
2022-07-06 15:10:00,60.59,60.7,60.55,60.57,9106.0,56.9176,57.0209,56.88,56.8988,9106.0
2022-07-06 15:15:00,60.57,60.61,60.49,60.57,11338.0,56.8988,56.9364,56.8236,56.8988,11338.0
2022-07-06 15:20:00,60.55,60.72,60.55,60.7,14766.0,56.88,57.0397,56.88,57.0209,14766.0
2022-07-06 15:25:00,60.73,60.73,60.47,60.52,11606.0,57.0491,57.0491,56.8049,56.8518,11606.0
2022-07-06 15:30:00,60.52,60.67,60.48,60.66,21822.0,56.8518,56.9927,56.8142,56.9833,21822.0
2022-07-06 15:35:00,60.68,60.71,60.51,60.56,22334.0,57.0021,57.0303,56.8424,56.8894,22334.0
2022-07-06 15:40:00,60.56,60.57,60.37,60.42,35854.0,56.8894,56.8988,56.7109,56.7579,35854.0
2022-07-06 15:45:00,60.41,60.61,60.4,60.52,38800.0,56.7485,56.9364,56.7391,56.8518,38800.0
2022-07-06 15:50:00,60.53,60.53,60.23,60.29,65728.0,56.8612,56.8612,56.5794,56.6358,65728.0
2022-07-06 15:55:00,60.28,60.52,60.27,60.39,134006.0,56.6264,56.8518,56.617,56.7297,134006.0
2022-07-07 09:30:00,60.85,61.52,60.85,61.35,21278.0,57.1618,57.7912,57.1618,57.6315,21278.0
2022-07-07 09:35:00,61.5,61.94,61.46,61.85,8848.0,57.7724,58.1858,57.7349,58.1012,8848.0
2022-07-07 09:40:00,61.77,62.1,61.76,61.91,18782.0,58.0261,58.3361,58.0167,58.1576,18782.0
2022-07-07 09:45:00,61.91,61.93,61.52,61.73,24116.0,58.1576,58.1764,57.7912,57.9885,24116.0
2022-07-07 09:50:00,61.71,61.81,61.39,61.7,9934.0,57.9697,58.0636,57.6691,57.9603,9934.0
2022-07-07 09:55:00,61.73,61.73,61.35,61.67,29968.0,57.9885,57.9885,57.6315,57.9321,29968.0
2022-07-07 10:00:00,61.59,61.59,61.13,61.34,20758.0,57.857,57.857,57.4249,57.6221,20758.0
2022-07-07 10:05:00,61.32,61.58,61.26,61.58,12344.0,57.6033,57.8476,57.547,57.8476,12344.0
2022-07-07 10:10:00,61.55,61.61,61.37,61.4,10970.0,57.8194,57.8758,57.6503,57.6785,10970.0
2022-07-07 10:15:00,61.35,61.46,61.24,61.28,13496.0,57.6315,57.7349,57.5282,57.5658,13496.0
2022-07-07 10:20:00,61.3,61.58,61.1,61.46,34570.0,57.5845,57.8476,57.3967,57.7349,34570.0
2022-07-07 10:25:00,61.43,61.6,61.33,61.6,12104.0,57.7067,57.8664,57.6127,57.8664,12104.0
2022-07-07 10:30:00,61.47,61.76,61.41,61.76,13822.0,57.7442,58.0167,57.6879,58.0167,13822.0
2022-07-07 10:35:00,61.69,61.84,61.49,61.63,13072.0,57.9509,58.0918,57.763,57.8945,13072.0
2022-07-07 10:40:00,61.64,61.89,61.59,61.75,12374.0,57.9039,58.1388,57.857,58.0073,12374.0
2022-07-07 10:45:00,61.76,61.89,61.76,61.89,8912.0,58.0167,58.1388,58.0167,58.1388,8912.0
2022-07-07 10:50:00,61.97,62.31,61.91,62.16,33720.0,58.2139,58.5333,58.1576,58.3924,33720.0
2022-07-07 10:55:00,62.18,62.27,62.06,62.2,16808.0,58.4112,58.4958,58.2985,58.43,16808.0
2022-07-07 11:00:00,62.24,62.48,62.22,62.39,7800.0,58.4676,58.693,58.4488,58.6085,7800.0
2022-07-07 11:05:00,62.45,62.82,62.42,62.82,14936.0,58.6648,59.0124,58.6367,59.0124,14936.0
2022-07-07 11:10:00,62.75,62.83,62.49,62.54,15230.0,58.9467,59.0218,58.7024,58.7494,15230.0
2022-07-07 11:15:00,62.51,62.74,62.44,62.6,28696.0,58.7212,58.9373,58.6555,58.8058,28696.0
2022-07-07 11:20:00,62.59,62.67,62.51,62.59,10832.0,58.7964,58.8715,58.7212,58.7964,10832.0
2022-07-07 11:25:00,62.63,62.71,62.59,62.66,13654.0,58.8339,58.9091,58.7964,58.8621,13654.0
2022-07-07 11:30:00,62.66,62.9,62.63,62.86,19258.0,58.8621,59.0876,58.8339,59.05,19258.0
2022-07-07 11:35:00,62.88,62.97,62.8,62.97,14328.0,59.0688,59.1533,58.9936,59.1533,14328.0
2022-07-07 11:40:00,62.96,63.1,62.95,63.04,8320.0,59.1439,59.2754,59.1345,59.2191,8320.0
2022-07-07 11:45:00,63.03,63.17,63.02,63.08,16512.0,59.2097,59.3412,59.2003,59.2567,16512.0
2022-07-07 11:50:00,63.14,63.24,63.1,63.15,17732.0,59.313,59.407,59.2754,59.3224,17732.0
2022-07-07 11:55:00,63.17,63.34,63.17,63.3,12472.0,59.3412,59.5009,59.3412,59.4633,12472.0
2022-07-07 12:00:00,63.3,63.48,63.29,63.45,12818.0,59.4633,59.6324,59.4539,59.6042,12818.0
2022-07-07 12:05:00,63.45,63.55,63.39,63.48,30314.0,59.6042,59.6982,59.5479,59.6324,30314.0
2022-07-07 12:10:00,63.47,63.76,63.46,63.7,64828.0,59.623,59.8954,59.6136,59.8391,64828.0
2022-07-07 12:15:00,63.76,63.96,63.73,63.96,29768.0,59.8954,60.0833,59.8673,60.0833,29768.0
2022-07-07 12:20:00,63.97,64.12,63.95,64.11,47604.0,60.0927,60.2336,60.0739,60.2242,47604.0
2022-07-07 12:25:00,64.12,64.17,64.02,64.12,54228.0,60.2336,60.2806,60.1397,60.2336,54228.0
2022-07-07 12:30:00,64.13,64.28,64.11,64.26,32612.0,60.243,60.3839,60.2242,60.3651,32612.0
2022-07-07 12:35:00,64.3,64.39,64.14,64.3,42944.0,60.4027,60.4873,60.2524,60.4027,42944.0
2022-07-07 12:40:00,64.34,64.39,64.28,64.29,17908.0,60.4403,60.4873,60.3839,60.3933,17908.0
2022-07-07 12:45:00,64.31,64.46,64.21,64.25,54306.0,60.4121,60.553,60.3182,60.3557,54306.0
2022-07-07 12:50:00,64.25,64.3,64.08,64.08,19922.0,60.3557,60.4027,60.196,60.196,19922.0
2022-07-07 12:55:00,64.06,64.28,63.96,63.96,33634.0,60.1773,60.3839,60.0833,60.0833,33634.0
2022-07-07 13:00:00,63.93,64.13,63.92,64.0,18462.0,60.0551,60.243,60.0457,60.1209,18462.0
2022-07-07 13:05:00,64.04,64.12,63.91,63.91,23752.0,60.1585,60.2336,60.0364,60.0364,23752.0
2022-07-07 13:10:00,63.9,63.94,63.77,63.88,42000.0,60.027,60.0645,59.9048,60.0082,42000.0
2022-07-07 13:15:00,63.91,63.93,63.75,63.85,21918.0,60.0364,60.0551,59.8861,59.98,21918.0
2022-07-07 13:20:00,63.85,63.92,63.79,63.81,11356.0,59.98,60.0457,59.9236,59.9424,11356.0
2022-07-07 13:25:00,63.83,64.04,63.82,64.02,72412.0,59.9612,60.1585,59.9518,60.1397,72412.0
2022-07-07 13:30:00,64.05,64.14,64.02,64.05,22066.0,60.1679,60.2524,60.1397,60.1679,22066.0
2022-07-07 13:35:00,64.04,64.29,63.99,64.29,34402.0,60.1585,60.3933,60.1115,60.3933,34402.0
2022-07-07 13:40:00,64.28,64.32,64.21,64.25,47806.0,60.3839,60.4215,60.3182,60.3557,47806.0
2022-07-07 13:45:00,64.24,64.28,64.2,64.23,32156.0,60.3464,60.3839,60.3088,60.337,32156.0
2022-07-07 13:50:00,64.21,64.24,64.16,64.2,13734.0,60.3182,60.3464,60.2712,60.3088,13734.0
2022-07-07 13:55:00,64.2,64.23,64.02,64.02,19282.0,60.3088,60.337,60.1397,60.1397,19282.0
2022-07-07 14:00:00,63.97,64.17,63.96,63.99,15570.0,60.0927,60.2806,60.0833,60.1115,15570.0
2022-07-07 14:05:00,63.97,64.11,63.96,64.1,8002.0,60.0927,60.2242,60.0833,60.2148,8002.0
2022-07-07 14:10:00,64.11,64.16,64.08,64.15,16886.0,60.2242,60.2712,60.196,60.2618,16886.0
2022-07-07 14:15:00,64.13,64.16,64.1,64.13,4542.0,60.243,60.2712,60.2148,60.243,4542.0
2022-07-07 14:20:00,64.14,64.14,64.07,64.1,8078.0,60.2524,60.2524,60.1867,60.2148,8078.0
2022-07-07 14:25:00,64.12,64.2,64.1,64.17,9418.0,60.2336,60.3088,60.2148,60.2806,9418.0
2022-07-07 14:30:00,64.15,64.15,63.99,63.99,6812.0,60.2618,60.2618,60.1115,60.1115,6812.0
2022-07-07 14:35:00,63.99,64.08,63.91,64.06,20780.0,60.1115,60.196,60.0364,60.1773,20780.0
2022-07-07 14:40:00,64.06,64.06,63.99,63.99,10504.0,60.1773,60.1773,60.1115,60.1115,10504.0
2022-07-07 14:45:00,64.01,64.05,63.99,64.05,6002.0,60.1303,60.1679,60.1115,60.1679,6002.0
2022-07-07 14:50:00,64.04,64.06,63.92,63.99,12844.0,60.1585,60.1773,60.0457,60.1115,12844.0
2022-07-07 14:55:00,64.01,64.04,63.95,64.03,13848.0,60.1303,60.1585,60.0739,60.1491,13848.0
2022-07-07 15:00:00,64.06,64.14,64.0,64.05,19142.0,60.1773,60.2524,60.1209,60.1679,19142.0
2022-07-07 15:05:00,64.05,64.09,64.03,64.07,8228.0,60.1679,60.2054,60.1491,60.1867,8228.0
2022-07-07 15:10:00,64.06,64.08,63.98,63.99,16216.0,60.1773,60.196,60.1021,60.1115,16216.0
2022-07-07 15:15:00,64.01,64.01,63.83,63.88,15166.0,60.1303,60.1303,59.9612,60.0082,15166.0
2022-07-07 15:20:00,63.86,63.92,63.76,63.77,24584.0,59.9894,60.0457,59.8954,59.9048,24584.0
2022-07-07 15:25:00,63.78,63.79,63.7,63.7,20424.0,59.9142,59.9236,59.8391,59.8391,20424.0
2022-07-07 15:30:00,63.71,63.99,63.7,63.91,23470.0,59.8485,60.1115,59.8391,60.0364,23470.0
2022-07-07 15:35:00,63.92,63.98,63.8,63.82,28070.0,60.0457,60.1021,59.933,59.9518,28070.0
2022-07-07 15:40:00,63.81,63.88,63.74,63.74,27376.0,59.9424,60.0082,59.8767,59.8767,27376.0
2022-07-07 15:45:00,63.74,63.97,63.74,63.92,64376.0,59.8767,60.0927,59.8767,60.0457,64376.0
2022-07-07 15:50:00,63.95,63.99,63.85,63.91,94498.0,60.0739,60.1115,59.98,60.0364,94498.0
2022-07-07 15:55:00,63.9,63.97,63.85,63.95,113300.0,60.027,60.0927,59.98,60.0739,113300.0
2022-07-08 09:30:00,63.98,64.49,63.95,64.26,39688.0,60.1021,60.5812,60.0739,60.3651,39688.0
2022-07-08 09:35:00,64.11,64.61,64.11,64.45,10682.0,60.2242,60.6939,60.2242,60.5436,10682.0
2022-07-08 09:40:00,64.49,65.33,64.48,64.7,40398.0,60.5812,61.3703,60.5718,60.7785,40398.0
2022-07-08 09:45:00,64.67,64.8,63.52,63.56,27896.0,60.7503,60.8724,59.67,59.7076,27896.0
2022-07-08 09:50:00,63.53,63.62,63.02,63.44,29916.0,59.6794,59.7639,59.2003,59.5948,29916.0
2022-07-08 09:55:00,63.42,63.58,63.26,63.44,13100.0,59.5761,59.7264,59.4258,59.5948,13100.0
2022-07-08 10:00:00,63.42,63.93,63.19,63.93,17030.0,59.5761,60.0551,59.36,60.0551,17030.0
2022-07-08 10:05:00,63.97,63.97,63.44,63.57,14638.0,60.0927,60.0927,59.5948,59.717,14638.0
2022-07-08 10:10:00,63.55,63.8,63.37,63.69,7246.0,59.6982,59.933,59.5291,59.8297,7246.0
2022-07-08 10:15:00,63.74,64.06,63.74,63.98,14716.0,59.8767,60.1773,59.8767,60.1021,14716.0
2022-07-08 10:20:00,63.9,64.0,63.75,64.0,6196.0,60.027,60.1209,59.8861,60.1209,6196.0
2022-07-08 10:25:00,64.08,64.55,64.08,64.39,14202.0,60.196,60.6376,60.196,60.4873,14202.0
2022-07-08 10:30:00,64.37,64.39,64.21,64.38,5400.0,60.4685,60.4873,60.3182,60.4779,5400.0
2022-07-08 10:35:00,64.42,64.58,64.31,64.44,6460.0,60.5154,60.6657,60.4121,60.5342,6460.0
2022-07-08 10:40:00,64.48,64.6,64.33,64.59,11914.0,60.5718,60.6845,60.4309,60.6751,11914.0
2022-07-08 10:45:00,64.5,64.68,64.49,64.64,7986.0,60.5906,60.7597,60.5812,60.7221,7986.0
2022-07-08 10:50:00,64.64,64.78,64.48,64.52,12934.0,60.7221,60.8536,60.5718,60.6094,12934.0
2022-07-08 10:55:00,64.47,64.6,64.39,64.5,19442.0,60.5624,60.6845,60.4873,60.5906,19442.0
2022-07-08 11:00:00,64.53,64.81,64.47,64.81,10326.0,60.6188,60.8818,60.5624,60.8818,10326.0
2022-07-08 11:05:00,64.81,64.94,64.7,64.92,11006.0,60.8818,61.0039,60.7785,60.9851,11006.0
2022-07-08 11:10:00,64.94,64.97,64.67,64.67,12836.0,61.0039,61.0321,60.7503,60.7503,12836.0
2022-07-08 11:15:00,64.71,64.92,64.69,64.76,14286.0,60.7879,60.9851,60.7691,60.8348,14286.0
2022-07-08 11:20:00,64.76,65.02,64.74,64.98,9816.0,60.8348,61.0791,60.816,61.0415,9816.0
2022-07-08 11:25:00,65.02,65.08,64.94,64.97,14900.0,61.0791,61.1354,61.0039,61.0321,14900.0
2022-07-08 11:30:00,64.94,65.1,64.89,65.06,12332.0,61.0039,61.1542,60.957,61.1167,12332.0
2022-07-08 11:35:00,65.02,65.05,64.83,64.91,14742.0,61.0791,61.1073,60.9006,60.9757,14742.0
2022-07-08 11:40:00,64.91,64.95,64.75,64.94,11300.0,60.9757,61.0133,60.8254,61.0039,11300.0
2022-07-08 11:45:00,64.92,64.92,64.47,64.47,19346.0,60.9851,60.9851,60.5624,60.5624,19346.0
2022-07-08 11:50:00,64.43,64.58,64.36,64.53,7100.0,60.5248,60.6657,60.4591,60.6188,7100.0
2022-07-08 11:55:00,64.57,64.75,64.57,64.7,9586.0,60.6563,60.8254,60.6563,60.7785,9586.0
2022-07-08 12:00:00,64.7,64.77,64.64,64.67,5668.0,60.7785,60.8442,60.7221,60.7503,5668.0
2022-07-08 12:05:00,64.67,64.73,64.39,64.4,15020.0,60.7503,60.8067,60.4873,60.4967,15020.0
2022-07-08 12:10:00,64.39,64.47,64.33,64.41,9776.0,60.4873,60.5624,60.4309,60.506,9776.0
2022-07-08 12:15:00,64.39,64.5,64.36,64.47,7752.0,60.4873,60.5906,60.4591,60.5624,7752.0
2022-07-08 12:20:00,64.48,64.51,64.09,64.19,13084.0,60.5718,60.6,60.2054,60.2994,13084.0
2022-07-08 12:25:00,64.19,64.19,63.99,63.99,8066.0,60.2994,60.2994,60.1115,60.1115,8066.0
2022-07-08 12:30:00,63.99,64.06,63.83,63.84,11586.0,60.1115,60.1773,59.9612,59.9706,11586.0
2022-07-08 12:35:00,63.82,63.87,63.77,63.82,9440.0,59.9518,59.9988,59.9048,59.9518,9440.0
2022-07-08 12:40:00,63.79,63.79,63.67,63.77,14536.0,59.9236,59.9236,59.8109,59.9048,14536.0
2022-07-08 12:45:00,63.77,63.95,63.7,63.92,9380.0,59.9048,60.0739,59.8391,60.0457,9380.0
2022-07-08 12:50:00,63.91,63.99,63.87,63.94,7222.0,60.0364,60.1115,59.9988,60.0645,7222.0
2022-07-08 12:55:00,63.98,64.16,63.98,64.08,10542.0,60.1021,60.2712,60.1021,60.196,10542.0
2022-07-08 13:00:00,64.1,64.14,64.01,64.01,10658.0,60.2148,60.2524,60.1303,60.1303,10658.0
2022-07-08 13:05:00,64.1,64.31,64.1,64.31,6282.0,60.2148,60.4121,60.2148,60.4121,6282.0
2022-07-08 13:10:00,64.33,64.45,64.33,64.45,6342.0,60.4309,60.5436,60.4309,60.5436,6342.0
2022-07-08 13:15:00,64.43,64.44,64.27,64.31,13696.0,60.5248,60.5342,60.3745,60.4121,13696.0
2022-07-08 13:20:00,64.3,64.33,64.3,64.31,4682.0,60.4027,60.4309,60.4027,60.4121,4682.0
2022-07-08 13:25:00,64.33,64.59,64.32,64.59,10638.0,60.4309,60.6751,60.4215,60.6751,10638.0
2022-07-08 13:30:00,64.56,64.6,64.5,64.59,7882.0,60.647,60.6845,60.5906,60.6751,7882.0
2022-07-08 13:35:00,64.61,64.73,64.58,64.68,10528.0,60.6939,60.8067,60.6657,60.7597,10528.0
2022-07-08 13:40:00,64.67,64.73,64.64,64.64,7594.0,60.7503,60.8067,60.7221,60.7221,7594.0
2022-07-08 13:45:00,64.63,64.74,64.61,64.73,8612.0,60.7127,60.816,60.6939,60.8067,8612.0
2022-07-08 13:50:00,64.75,64.82,64.74,64.81,8362.0,60.8254,60.8912,60.816,60.8818,8362.0
2022-07-08 13:55:00,64.78,64.79,64.66,64.73,9048.0,60.8536,60.863,60.7409,60.8067,9048.0
2022-07-08 14:00:00,64.76,64.9,64.71,64.83,9180.0,60.8348,60.9663,60.7879,60.9006,9180.0
2022-07-08 14:05:00,64.83,64.95,64.83,64.89,6938.0,60.9006,61.0133,60.9006,60.957,6938.0
2022-07-08 14:10:00,64.89,64.9,64.81,64.82,17356.0,60.957,60.9663,60.8818,60.8912,17356.0
2022-07-08 14:15:00,64.86,64.98,64.81,64.98,6974.0,60.9288,61.0415,60.8818,61.0415,6974.0
2022-07-08 14:20:00,64.99,65.13,64.97,65.05,16056.0,61.0509,61.1824,61.0321,61.1073,16056.0
2022-07-08 14:25:00,65.01,65.31,65.01,65.31,18102.0,61.0697,61.3515,61.0697,61.3515,18102.0
2022-07-08 14:30:00,65.25,65.29,65.17,65.17,12444.0,61.2951,61.3327,61.22,61.22,12444.0
2022-07-08 14:35:00,65.17,65.25,65.17,65.25,10534.0,61.22,61.2951,61.22,61.2951,10534.0
2022-07-08 14:40:00,65.22,65.36,65.18,65.33,21264.0,61.267,61.3985,61.2294,61.3703,21264.0
2022-07-08 14:45:00,65.36,65.41,65.31,65.34,12622.0,61.3985,61.4454,61.3515,61.3797,12622.0
2022-07-08 14:50:00,65.36,65.44,65.31,65.32,11390.0,61.3985,61.4736,61.3515,61.3609,11390.0
2022-07-08 14:55:00,65.28,65.48,65.28,65.48,11502.0,61.3233,61.5112,61.3233,61.5112,11502.0
2022-07-08 15:00:00,65.46,65.49,65.36,65.42,11640.0,61.4924,61.5206,61.3985,61.4548,11640.0
2022-07-08 15:05:00,65.44,65.46,65.27,65.28,9592.0,61.4736,61.4924,61.3139,61.3233,9592.0
2022-07-08 15:10:00,65.28,65.35,65.23,65.25,16600.0,61.3233,61.3891,61.2763,61.2951,16600.0
2022-07-08 15:15:00,65.26,65.28,65.16,65.26,14986.0,61.3045,61.3233,61.2106,61.3045,14986.0
2022-07-08 15:20:00,65.27,65.31,65.24,65.26,10672.0,61.3139,61.3515,61.2857,61.3045,10672.0
2022-07-08 15:25:00,65.23,65.25,65.17,65.2,15278.0,61.2763,61.2951,61.22,61.2482,15278.0
2022-07-08 15:30:00,65.2,65.21,64.93,64.95,26408.0,61.2482,61.2576,60.9945,61.0133,26408.0
2022-07-08 15:35:00,64.96,65.21,64.93,65.19,26480.0,61.0227,61.2576,60.9945,61.2388,26480.0
2022-07-08 15:40:00,65.22,65.39,65.22,65.37,24540.0,61.267,61.4266,61.267,61.4079,24540.0
2022-07-08 15:45:00,65.36,65.47,65.29,65.31,32226.0,61.3985,61.5018,61.3327,61.3515,32226.0
2022-07-08 15:50:00,65.3,65.34,65.23,65.32,46726.0,61.3421,61.3797,61.2763,61.3609,46726.0
2022-07-08 15:55:00,65.31,65.39,65.25,65.25,113280.0,61.3515,61.4266,61.2951,61.2951,113280.0
2022-07-11 09:30:00,65.0,66.39,64.98,66.19,101674.0,61.0603,62.366,61.0415,62.1782,101674.0
2022-07-11 09:35:00,66.17,66.17,65.08,65.23,39858.0,62.1594,62.1594,61.1354,61.2763,39858.0
2022-07-11 09:40:00,65.04,65.43,64.86,65.06,33254.0,61.0979,61.4642,60.9288,61.1167,33254.0
2022-07-11 09:45:00,64.95,64.95,64.69,64.82,32408.0,61.0133,61.0133,60.7691,60.8912,32408.0
2022-07-11 09:50:00,64.76,64.83,64.44,64.66,18616.0,60.8348,60.9006,60.5342,60.7409,18616.0
2022-07-11 09:55:00,64.84,65.5,64.84,65.41,25938.0,60.91,61.53,60.91,61.4454,25938.0
2022-07-11 10:00:00,65.39,65.39,64.96,64.96,12716.0,61.4266,61.4266,61.0227,61.0227,12716.0
2022-07-11 10:05:00,65.08,65.08,64.66,64.66,13508.0,61.1354,61.1354,60.7409,60.7409,13508.0
2022-07-11 10:10:00,64.6,64.91,64.54,64.86,30170.0,60.6845,60.9757,60.6282,60.9288,30170.0
2022-07-11 10:15:00,64.85,65.02,64.77,64.8,19228.0,60.9194,61.0791,60.8442,60.8724,19228.0
2022-07-11 10:20:00,64.79,64.83,64.24,64.55,23272.0,60.863,60.9006,60.3464,60.6376,23272.0
2022-07-11 10:25:00,64.6,64.71,64.54,64.55,10000.0,60.6845,60.7879,60.6282,60.6376,10000.0
2022-07-11 10:30:00,64.6,64.86,64.59,64.67,10432.0,60.6845,60.9288,60.6751,60.7503,10432.0
2022-07-11 10:35:00,64.66,64.75,64.56,64.72,9206.0,60.7409,60.8254,60.647,60.7973,9206.0
2022-07-11 10:40:00,64.79,64.9,64.52,64.56,10688.0,60.863,60.9663,60.6094,60.647,10688.0
2022-07-11 10:45:00,64.55,64.55,64.39,64.48,5400.0,60.6376,60.6376,60.4873,60.5718,5400.0
2022-07-11 10:50:00,64.53,64.53,64.35,64.42,9428.0,60.6188,60.6188,60.4497,60.5154,9428.0
2022-07-11 10:55:00,64.5,64.51,64.14,64.14,20492.0,60.5906,60.6,60.2524,60.2524,20492.0
2022-07-11 11:00:00,64.13,64.2,64.01,64.14,4200.0,60.243,60.3088,60.1303,60.2524,4200.0
2022-07-11 11:05:00,64.14,64.49,64.14,64.44,14078.0,60.2524,60.5812,60.2524,60.5342,14078.0
2022-07-11 11:10:00,64.48,64.49,64.33,64.38,3800.0,60.5718,60.5812,60.4309,60.4779,3800.0
2022-07-11 11:15:00,64.36,64.42,64.18,64.18,6750.0,60.4591,60.5154,60.29,60.29,6750.0
2022-07-11 11:20:00,64.15,64.25,63.88,63.88,6620.0,60.2618,60.3557,60.0082,60.0082,6620.0
2022-07-11 11:25:00,63.83,64.05,63.83,64.01,9668.0,59.9612,60.1679,59.9612,60.1303,9668.0
2022-07-11 11:30:00,64.01,64.14,63.96,64.07,3830.0,60.1303,60.2524,60.0833,60.1867,3830.0
2022-07-11 11:35:00,64.03,64.11,63.92,63.99,4662.0,60.1491,60.2242,60.0457,60.1115,4662.0
2022-07-11 11:40:00,63.95,63.95,63.83,63.88,7888.0,60.0739,60.0739,59.9612,60.0082,7888.0
2022-07-11 11:45:00,63.92,63.95,63.77,63.77,3000.0,60.0457,60.0739,59.9048,59.9048,3000.0
2022-07-11 11:50:00,63.74,63.78,63.68,63.7,6956.0,59.8767,59.9142,59.8203,59.8391,6956.0
2022-07-11 11:55:00,63.69,63.79,63.66,63.68,8326.0,59.8297,59.9236,59.8015,59.8203,8326.0
2022-07-11 12:00:00,63.69,63.69,63.54,63.63,4014.0,59.8297,59.8297,59.6888,59.7733,4014.0
2022-07-11 12:05:00,63.65,63.71,63.55,63.63,15888.0,59.7921,59.8485,59.6982,59.7733,15888.0
2022-07-11 12:10:00,63.63,63.63,63.52,63.54,9580.0,59.7733,59.7733,59.67,59.6888,9580.0
2022-07-11 12:15:00,63.57,63.64,63.51,63.61,11616.0,59.717,59.7827,59.6606,59.7545,11616.0
2022-07-11 12:20:00,63.55,63.55,63.37,63.37,9052.0,59.6982,59.6982,59.5291,59.5291,9052.0
2022-07-11 12:25:00,63.4,63.44,63.32,63.37,6888.0,59.5573,59.5948,59.4821,59.5291,6888.0
2022-07-11 12:30:00,63.35,63.35,63.2,63.29,11080.0,59.5103,59.5103,59.3694,59.4539,11080.0
2022-07-11 12:35:00,63.32,63.38,63.27,63.35,12820.0,59.4821,59.5385,59.4351,59.5103,12820.0
2022-07-11 12:40:00,63.35,63.41,63.21,63.27,8196.0,59.5103,59.5667,59.3788,59.4351,8196.0
2022-07-11 12:45:00,63.27,63.34,63.19,63.3,7600.0,59.4351,59.5009,59.36,59.4633,7600.0
2022-07-11 12:50:00,63.27,63.28,63.17,63.18,8628.0,59.4351,59.4445,59.3412,59.3506,8628.0
2022-07-11 12:55:00,63.19,63.27,63.13,63.23,13612.0,59.36,59.4351,59.3036,59.3976,13612.0
2022-07-11 13:00:00,63.19,63.35,63.16,63.34,14014.0,59.36,59.5103,59.3318,59.5009,14014.0
2022-07-11 13:05:00,63.33,63.55,63.29,63.55,8122.0,59.4915,59.6982,59.4539,59.6982,8122.0
2022-07-11 13:10:00,63.52,63.52,63.4,63.43,6008.0,59.67,59.67,59.5573,59.5854,6008.0
2022-07-11 13:15:00,63.4,63.43,63.36,63.43,4416.0,59.5573,59.5854,59.5197,59.5854,4416.0
2022-07-11 13:20:00,63.41,63.49,63.39,63.47,5010.0,59.5667,59.6418,59.5479,59.623,5010.0
2022-07-11 13:25:00,63.49,63.64,63.47,63.64,4100.0,59.6418,59.7827,59.623,59.7827,4100.0
2022-07-11 13:30:00,63.73,63.78,63.69,63.7,8520.0,59.8673,59.9142,59.8297,59.8391,8520.0
2022-07-11 13:35:00,63.73,63.75,63.66,63.69,1402.0,59.8673,59.8861,59.8015,59.8297,1402.0
2022-07-11 13:40:00,63.76,63.78,63.65,63.7,6200.0,59.8954,59.9142,59.7921,59.8391,6200.0
2022-07-11 13:45:00,63.71,63.71,63.58,63.67,4824.0,59.8485,59.8485,59.7264,59.8109,4824.0
2022-07-11 13:50:00,63.69,63.74,63.69,63.74,1780.0,59.8297,59.8767,59.8297,59.8767,1780.0
2022-07-11 13:55:00,63.75,63.75,63.69,63.7,3602.0,59.8861,59.8861,59.8297,59.8391,3602.0
2022-07-11 14:00:00,63.71,63.81,63.71,63.78,6842.0,59.8485,59.9424,59.8485,59.9142,6842.0
2022-07-11 14:05:00,63.84,63.97,63.84,63.88,3800.0,59.9706,60.0927,59.9706,60.0082,3800.0
2022-07-11 14:10:00,63.82,63.87,63.77,63.84,3200.0,59.9518,59.9988,59.9048,59.9706,3200.0
2022-07-11 14:15:00,63.77,63.94,63.77,63.93,3590.0,59.9048,60.0645,59.9048,60.0551,3590.0
2022-07-11 14:20:00,63.94,63.94,63.79,63.81,6376.0,60.0645,60.0645,59.9236,59.9424,6376.0
2022-07-11 14:25:00,63.82,63.9,63.82,63.85,2802.0,59.9518,60.027,59.9518,59.98,2802.0
2022-07-11 14:30:00,63.85,63.85,63.74,63.79,2836.0,59.98,59.98,59.8767,59.9236,2836.0
2022-07-11 14:35:00,63.8,63.83,63.78,63.82,1808.0,59.933,59.9612,59.9142,59.9518,1808.0
2022-07-11 14:40:00,63.85,63.96,63.84,63.94,2958.0,59.98,60.0833,59.9706,60.0645,2958.0
2022-07-11 14:45:00,63.94,63.94,63.81,63.81,3250.0,60.0645,60.0645,59.9424,59.9424,3250.0
2022-07-11 14:50:00,63.81,63.82,63.72,63.8,6324.0,59.9424,59.9518,59.8579,59.933,6324.0
2022-07-11 14:55:00,63.82,63.87,63.81,63.85,10560.0,59.9518,59.9988,59.9424,59.98,10560.0
2022-07-11 15:00:00,63.87,63.9,63.75,63.81,11140.0,59.9988,60.027,59.8861,59.9424,11140.0
2022-07-11 15:05:00,63.77,64.02,63.77,63.96,20726.0,59.9048,60.1397,59.9048,60.0833,20726.0
2022-07-11 15:10:00,63.98,63.98,63.91,63.95,7504.0,60.1021,60.1021,60.0364,60.0739,7504.0
2022-07-11 15:15:00,63.96,63.99,63.92,63.96,5598.0,60.0833,60.1115,60.0457,60.0833,5598.0
2022-07-11 15:20:00,63.97,64.04,63.93,64.02,5268.0,60.0927,60.1585,60.0551,60.1397,5268.0
2022-07-11 15:25:00,63.99,64.08,63.99,64.08,5262.0,60.1115,60.196,60.1115,60.196,5262.0
2022-07-11 15:30:00,64.07,64.07,64.0,64.03,10348.0,60.1867,60.1867,60.1209,60.1491,10348.0
2022-07-11 15:35:00,64.06,64.06,63.85,63.93,15616.0,60.1773,60.1773,59.98,60.0551,15616.0
2022-07-11 15:40:00,63.94,64.05,63.67,63.76,41022.0,60.0645,60.1679,59.8109,59.8954,41022.0
2022-07-11 15:45:00,63.77,63.83,63.63,63.7,19280.0,59.9048,59.9612,59.7733,59.8391,19280.0
2022-07-11 15:50:00,63.7,63.7,63.46,63.5,40040.0,59.8391,59.8391,59.6136,59.6512,40040.0
2022-07-11 15:55:00,63.49,63.58,63.38,63.38,85470.0,59.6418,59.7264,59.5385,59.5385,85470.0
2022-07-12 09:30:00,63.99,65.2,63.99,65.2,41230.0,60.1115,61.2482,60.1115,61.2482,41230.0
2022-07-12 09:35:00,65.13,66.1,65.08,66.05,21130.0,61.1824,62.0936,61.1354,62.0466,21130.0
2022-07-12 09:40:00,65.98,66.22,65.77,65.77,19078.0,61.9809,62.2063,61.7836,61.7836,19078.0
2022-07-12 09:45:00,65.78,65.79,65.35,65.6,20618.0,61.793,61.8024,61.3891,61.6239,20618.0
2022-07-12 09:50:00,65.53,65.81,65.5,65.52,16384.0,61.5582,61.8212,61.53,61.5488,16384.0
2022-07-12 09:55:00,65.51,65.58,65.03,65.17,24380.0,61.5394,61.6051,61.0885,61.22,24380.0
2022-07-12 10:00:00,65.13,65.17,64.46,64.61,22618.0,61.1824,61.22,60.553,60.6939,22618.0
2022-07-12 10:05:00,64.59,64.75,64.46,64.5,11778.0,60.6751,60.8254,60.553,60.5906,11778.0
2022-07-12 10:10:00,64.6,64.93,64.57,64.61,12874.0,60.6845,60.9945,60.6563,60.6939,12874.0
2022-07-12 10:15:00,64.69,64.78,64.43,64.67,16232.0,60.7691,60.8536,60.5248,60.7503,16232.0
2022-07-12 10:20:00,64.65,64.86,64.49,64.64,29498.0,60.7315,60.9288,60.5812,60.7221,29498.0
2022-07-12 10:25:00,64.61,64.72,64.47,64.47,6550.0,60.6939,60.7973,60.5624,60.5624,6550.0
2022-07-12 10:30:00,64.51,64.75,64.51,64.75,14262.0,60.6,60.8254,60.6,60.8254,14262.0
2022-07-12 10:35:00,64.73,64.82,64.45,64.45,7112.0,60.8067,60.8912,60.5436,60.5436,7112.0
2022-07-12 10:40:00,64.39,64.47,64.08,64.22,9608.0,60.4873,60.5624,60.196,60.3276,9608.0
2022-07-12 10:45:00,64.36,64.42,64.17,64.36,5652.0,60.4591,60.5154,60.2806,60.4591,5652.0
2022-07-12 10:50:00,64.26,64.41,64.22,64.4,8528.0,60.3651,60.506,60.3276,60.4967,8528.0
2022-07-12 10:55:00,64.41,64.64,64.36,64.64,8530.0,60.506,60.7221,60.4591,60.7221,8530.0
2022-07-12 11:00:00,64.63,64.74,64.58,64.61,7712.0,60.7127,60.816,60.6657,60.6939,7712.0
2022-07-12 11:05:00,64.57,64.81,64.57,64.61,14984.0,60.6563,60.8818,60.6563,60.6939,14984.0
2022-07-12 11:10:00,64.67,64.97,64.66,64.88,15008.0,60.7503,61.0321,60.7409,60.9476,15008.0
2022-07-12 11:15:00,64.88,64.94,64.85,64.94,43972.0,60.9476,61.0039,60.9194,61.0039,43972.0
2022-07-12 11:20:00,64.94,65.29,64.94,65.23,9354.0,61.0039,61.3327,61.0039,61.2763,9354.0
2022-07-12 11:25:00,65.15,65.34,65.14,65.25,8908.0,61.2012,61.3797,61.1918,61.2951,8908.0
2022-07-12 11:30:00,65.29,65.47,65.29,65.38,10454.0,61.3327,61.5018,61.3327,61.4173,10454.0
2022-07-12 11:35:00,65.35,65.45,65.17,65.36,8406.0,61.3891,61.483,61.22,61.3985,8406.0
2022-07-12 11:40:00,65.32,65.32,65.01,65.08,18590.0,61.3609,61.3609,61.0697,61.1354,18590.0
2022-07-12 11:45:00,65.11,65.19,65.05,65.14,7256.0,61.1636,61.2388,61.1073,61.1918,7256.0
2022-07-12 11:50:00,65.01,65.04,64.89,64.93,5892.0,61.0697,61.0979,60.957,60.9945,5892.0
2022-07-12 11:55:00,64.89,65.01,64.89,65.01,6030.0,60.957,61.0697,60.957,61.0697,6030.0
2022-07-12 12:00:00,65.01,65.24,65.0,65.23,20322.0,61.0697,61.2857,61.0603,61.2763,20322.0
2022-07-12 12:05:00,65.27,65.36,65.11,65.17,18750.0,61.3139,61.3985,61.1636,61.22,18750.0
2022-07-12 12:10:00,65.08,65.08,64.86,64.99,6710.0,61.1354,61.1354,60.9288,61.0509,6710.0
2022-07-12 12:15:00,65.01,65.14,65.01,65.04,7060.0,61.0697,61.1918,61.0697,61.0979,7060.0
2022-07-12 12:20:00,65.08,65.2,65.08,65.12,13184.0,61.1354,61.2482,61.1354,61.173,13184.0
2022-07-12 12:25:00,65.16,65.2,65.03,65.06,9992.0,61.2106,61.2482,61.0885,61.1167,9992.0
2022-07-12 12:30:00,65.02,65.09,64.96,65.07,7348.0,61.0791,61.1448,61.0227,61.126,7348.0
2022-07-12 12:35:00,65.07,65.09,64.97,65.05,7878.0,61.126,61.1448,61.0321,61.1073,7878.0
2022-07-12 12:40:00,65.02,65.05,64.89,64.98,5912.0,61.0791,61.1073,60.957,61.0415,5912.0
2022-07-12 12:45:00,65.0,65.06,64.97,64.97,3000.0,61.0603,61.1167,61.0321,61.0321,3000.0
2022-07-12 12:50:00,64.94,64.96,64.81,64.93,13106.0,61.0039,61.0227,60.8818,60.9945,13106.0
2022-07-12 12:55:00,64.95,65.08,64.89,65.08,6162.0,61.0133,61.1354,60.957,61.1354,6162.0
2022-07-12 13:00:00,64.99,65.11,64.83,64.86,4482.0,61.0509,61.1636,60.9006,60.9288,4482.0
2022-07-12 13:05:00,64.87,64.87,64.75,64.83,16000.0,60.9382,60.9382,60.8254,60.9006,16000.0
2022-07-12 13:10:00,64.78,64.83,64.74,64.76,9066.0,60.8536,60.9006,60.816,60.8348,9066.0
2022-07-12 13:15:00,64.77,64.78,64.71,64.75,2200.0,60.8442,60.8536,60.7879,60.8254,2200.0
2022-07-12 13:20:00,64.71,64.75,64.63,64.65,3400.0,60.7879,60.8254,60.7127,60.7315,3400.0
2022-07-12 13:25:00,64.61,64.67,64.58,64.63,2462.0,60.6939,60.7503,60.6657,60.7127,2462.0
2022-07-12 13:30:00,64.69,64.7,64.62,64.64,2276.0,60.7691,60.7785,60.7033,60.7221,2276.0
2022-07-12 13:35:00,64.61,64.67,64.6,64.64,3220.0,60.6939,60.7503,60.6845,60.7221,3220.0
2022-07-12 13:40:00,64.63,64.63,64.56,64.56,1102.0,60.7127,60.7127,60.647,60.647,1102.0
2022-07-12 13:45:00,64.54,64.64,64.52,64.64,4886.0,60.6282,60.7221,60.6094,60.7221,4886.0
2022-07-12 13:50:00,64.64,64.97,64.64,64.97,19924.0,60.7221,61.0321,60.7221,61.0321,19924.0
2022-07-12 13:55:00,64.94,64.94,64.86,64.86,7172.0,61.0039,61.0039,60.9288,60.9288,7172.0
2022-07-12 14:00:00,64.86,64.91,64.81,64.89,10976.0,60.9288,60.9757,60.8818,60.957,10976.0
2022-07-12 14:05:00,64.88,65.06,64.88,65.06,8148.0,60.9476,61.1167,60.9476,61.1167,8148.0
2022-07-12 14:10:00,65.07,65.17,65.06,65.17,4200.0,61.126,61.22,61.1167,61.22,4200.0
2022-07-12 14:15:00,65.13,65.15,64.95,64.99,13318.0,61.1824,61.2012,61.0133,61.0509,13318.0
2022-07-12 14:20:00,64.96,65.0,64.86,64.96,3816.0,61.0227,61.0603,60.9288,61.0227,3816.0
2022-07-12 14:25:00,64.96,65.06,64.92,64.92,11298.0,61.0227,61.1167,60.9851,60.9851,11298.0
2022-07-12 14:30:00,64.97,64.97,64.8,64.8,4400.0,61.0321,61.0321,60.8724,60.8724,4400.0
2022-07-12 14:35:00,64.83,64.83,64.67,64.73,7630.0,60.9006,60.9006,60.7503,60.8067,7630.0
2022-07-12 14:40:00,64.74,64.74,64.64,64.66,1800.0,60.816,60.816,60.7221,60.7409,1800.0
2022-07-12 14:45:00,64.63,64.73,64.63,64.69,2018.0,60.7127,60.8067,60.7127,60.7691,2018.0
2022-07-12 14:50:00,64.67,64.81,64.67,64.81,7948.0,60.7503,60.8818,60.7503,60.8818,7948.0
2022-07-12 14:55:00,64.78,64.78,64.58,64.61,9802.0,60.8536,60.8536,60.6657,60.6939,9802.0
2022-07-12 15:00:00,64.58,64.58,64.36,64.37,6310.0,60.6657,60.6657,60.4591,60.4685,6310.0
2022-07-12 15:05:00,64.39,64.44,64.29,64.36,13462.0,60.4873,60.5342,60.3933,60.4591,13462.0
2022-07-12 15:10:00,64.38,64.4,64.25,64.4,6584.0,60.4779,60.4967,60.3557,60.4967,6584.0
2022-07-12 15:15:00,64.39,64.41,64.17,64.26,9870.0,60.4873,60.506,60.2806,60.3651,9870.0
2022-07-12 15:20:00,64.22,64.29,64.16,64.24,11334.0,60.3276,60.3933,60.2712,60.3464,11334.0
2022-07-12 15:25:00,64.21,64.24,64.09,64.12,16170.0,60.3182,60.3464,60.2054,60.2336,16170.0
2022-07-12 15:30:00,64.1,64.11,63.82,63.82,13404.0,60.2148,60.2242,59.9518,59.9518,13404.0
2022-07-12 15:35:00,63.82,63.93,63.77,63.93,20924.0,59.9518,60.0551,59.9048,60.0551,20924.0
2022-07-12 15:40:00,63.94,63.99,63.88,63.98,30792.0,60.0645,60.1115,60.0082,60.1021,30792.0
2022-07-12 15:45:00,63.98,64.14,63.97,64.08,39958.0,60.1021,60.2524,60.0927,60.196,39958.0
2022-07-12 15:50:00,64.07,64.32,64.07,64.31,52434.0,60.1867,60.4215,60.1867,60.4121,52434.0
2022-07-12 15:55:00,64.31,64.39,64.14,64.22,99648.0,60.4121,60.4873,60.2524,60.3276,99648.0
2022-07-13 09:30:00,63.05,63.7,62.97,63.52,25754.0,59.2285,59.8391,59.1533,59.67,25754.0
2022-07-13 09:35:00,63.48,63.96,63.18,63.77,18130.0,59.6324,60.0833,59.3506,59.9048,18130.0
2022-07-13 09:40:00,63.89,64.75,63.89,64.4,32578.0,60.0176,60.8254,60.0176,60.4967,32578.0
2022-07-13 09:45:00,64.5,65.19,64.19,65.1,32118.0,60.5906,61.2388,60.2994,61.1542,32118.0
2022-07-13 09:50:00,65.13,65.18,64.9,64.99,53824.0,61.1824,61.2294,60.9663,61.0509,53824.0
2022-07-13 09:55:00,65.05,65.08,64.86,64.92,24440.0,61.1073,61.1354,60.9288,60.9851,24440.0
2022-07-13 10:00:00,64.89,64.92,64.54,64.72,18280.0,60.957,60.9851,60.6282,60.7973,18280.0
2022-07-13 10:05:00,64.72,64.89,64.35,64.49,28616.0,60.7973,60.957,60.4497,60.5812,28616.0
2022-07-13 10:10:00,64.53,64.89,64.53,64.78,19306.0,60.6188,60.957,60.6188,60.8536,19306.0
2022-07-13 10:15:00,64.74,64.74,64.38,64.44,18874.0,60.816,60.816,60.4779,60.5342,18874.0
2022-07-13 10:20:00,64.4,64.7,64.38,64.57,12680.0,60.4967,60.7785,60.4779,60.6563,12680.0
2022-07-13 10:25:00,64.58,64.89,64.54,64.81,12442.0,60.6657,60.957,60.6282,60.8818,12442.0
2022-07-13 10:30:00,64.92,65.51,64.85,65.47,15712.0,60.9851,61.5394,60.9194,61.5018,15712.0
2022-07-13 10:35:00,65.5,65.59,65.33,65.57,13734.0,61.53,61.6145,61.3703,61.5957,13734.0
2022-07-13 10:40:00,65.58,65.83,65.54,65.72,16006.0,61.6051,61.84,61.5676,61.7366,16006.0
2022-07-13 10:45:00,65.89,66.02,65.88,65.91,18186.0,61.8963,62.0185,61.8869,61.9151,18186.0
2022-07-13 10:50:00,65.97,66.21,65.87,65.91,14982.0,61.9715,62.1969,61.8776,61.9151,14982.0
2022-07-13 10:55:00,65.94,66.18,65.93,66.04,11198.0,61.9433,62.1688,61.9339,62.0373,11198.0
2022-07-13 11:00:00,66.07,66.07,65.88,65.91,8150.0,62.0654,62.0654,61.8869,61.9151,8150.0
2022-07-13 11:05:00,65.98,66.11,65.85,65.85,15858.0,61.9809,62.103,61.8588,61.8588,15858.0
2022-07-13 11:10:00,65.89,65.95,65.82,65.95,4366.0,61.8963,61.9527,61.8306,61.9527,4366.0
2022-07-13 11:15:00,65.95,65.95,65.51,65.51,5402.0,61.9527,61.9527,61.5394,61.5394,5402.0
2022-07-13 11:20:00,65.57,65.64,65.5,65.5,6914.0,61.5957,61.6615,61.53,61.53,6914.0
2022-07-13 11:25:00,65.5,65.5,65.19,65.24,15310.0,61.53,61.53,61.2388,61.2857,15310.0
2022-07-13 11:30:00,65.22,65.57,65.22,65.45,13460.0,61.267,61.5957,61.267,61.483,13460.0
2022-07-13 11:35:00,65.46,65.48,65.38,65.42,6322.0,61.4924,61.5112,61.4173,61.4548,6322.0
2022-07-13 11:40:00,65.37,65.37,65.24,65.27,9800.0,61.4079,61.4079,61.2857,61.3139,9800.0
2022-07-13 11:45:00,65.24,65.35,65.16,65.35,3830.0,61.2857,61.3891,61.2106,61.3891,3830.0
2022-07-13 11:50:00,65.37,65.57,65.32,65.33,5594.0,61.4079,61.5957,61.3609,61.3703,5594.0
2022-07-13 11:55:00,65.33,65.42,65.28,65.42,14910.0,61.3703,61.4548,61.3233,61.4548,14910.0
2022-07-13 12:00:00,65.45,65.49,65.33,65.45,8198.0,61.483,61.5206,61.3703,61.483,8198.0
2022-07-13 12:05:00,65.47,65.55,65.43,65.48,5054.0,61.5018,61.577,61.4642,61.5112,5054.0
2022-07-13 12:10:00,65.38,65.42,65.17,65.2,5852.0,61.4173,61.4548,61.22,61.2482,5852.0
2022-07-13 12:15:00,65.09,65.1,64.83,64.9,13972.0,61.1448,61.1542,60.9006,60.9663,13972.0
2022-07-13 12:20:00,64.92,64.97,64.8,64.96,5400.0,60.9851,61.0321,60.8724,61.0227,5400.0
2022-07-13 12:25:00,64.96,65.11,64.9,65.07,14048.0,61.0227,61.1636,60.9663,61.126,14048.0
2022-07-13 12:30:00,65.06,65.17,65.01,65.14,5314.0,61.1167,61.22,61.0697,61.1918,5314.0
2022-07-13 12:35:00,65.12,65.14,64.97,65.14,6290.0,61.173,61.1918,61.0321,61.1918,6290.0
2022-07-13 12:40:00,65.14,65.16,65.11,65.16,2200.0,61.1918,61.2106,61.1636,61.2106,2200.0
2022-07-13 12:45:00,65.17,65.17,65.06,65.14,8630.0,61.22,61.22,61.1167,61.1918,8630.0
2022-07-13 12:50:00,65.11,65.22,65.09,65.1,5196.0,61.1636,61.267,61.1448,61.1542,5196.0
2022-07-13 12:55:00,65.14,65.26,65.0,65.26,14118.0,61.1918,61.3045,61.0603,61.3045,14118.0
2022-07-13 13:00:00,65.29,65.54,65.2,65.44,17172.0,61.3327,61.5676,61.2482,61.4736,17172.0
2022-07-13 13:05:00,65.53,65.55,65.28,65.47,14186.0,61.5582,61.577,61.3233,61.5018,14186.0
2022-07-13 13:10:00,65.49,65.59,65.47,65.54,19532.0,61.5206,61.6145,61.5018,61.5676,19532.0
2022-07-13 13:15:00,65.55,65.56,65.44,65.48,29182.0,61.577,61.5863,61.4736,61.5112,29182.0
2022-07-13 13:20:00,65.51,65.57,65.31,65.57,17452.0,61.5394,61.5957,61.3515,61.5957,17452.0
2022-07-13 13:25:00,65.57,65.57,65.47,65.52,10058.0,61.5957,61.5957,61.5018,61.5488,10058.0
2022-07-13 13:30:00,65.54,65.54,65.39,65.47,9042.0,61.5676,61.5676,61.4266,61.5018,9042.0
2022-07-13 13:35:00,65.43,65.44,65.34,65.35,7826.0,61.4642,61.4736,61.3797,61.3891,7826.0
2022-07-13 13:40:00,65.37,65.51,65.34,65.5,7960.0,61.4079,61.5394,61.3797,61.53,7960.0
2022-07-13 13:45:00,65.51,65.52,65.33,65.52,11174.0,61.5394,61.5488,61.3703,61.5488,11174.0
2022-07-13 13:50:00,65.52,65.54,65.44,65.44,8198.0,61.5488,61.5676,61.4736,61.4736,8198.0
2022-07-13 13:55:00,65.44,65.59,65.36,65.53,13886.0,61.4736,61.6145,61.3985,61.5582,13886.0
2022-07-13 14:00:00,65.51,65.51,65.17,65.21,4808.0,61.5394,61.5394,61.22,61.2576,4808.0
2022-07-13 14:05:00,65.2,65.31,65.13,65.13,8604.0,61.2482,61.3515,61.1824,61.1824,8604.0
2022-07-13 14:10:00,65.08,65.13,65.05,65.13,8342.0,61.1354,61.1824,61.1073,61.1824,8342.0
2022-07-13 14:15:00,65.17,65.17,65.07,65.11,6924.0,61.22,61.22,61.126,61.1636,6924.0
2022-07-13 14:20:00,65.13,65.24,65.03,65.2,10800.0,61.1824,61.2857,61.0885,61.2482,10800.0
2022-07-13 14:25:00,65.23,65.26,65.1,65.24,7406.0,61.2763,61.3045,61.1542,61.2857,7406.0
2022-07-13 14:30:00,65.26,65.26,65.19,65.26,7696.0,61.3045,61.3045,61.2388,61.3045,7696.0
2022-07-13 14:35:00,65.28,65.32,65.2,65.24,8842.0,61.3233,61.3609,61.2482,61.2857,8842.0
2022-07-13 14:40:00,65.25,65.3,65.13,65.14,11084.0,61.2951,61.3421,61.1824,61.1918,11084.0
2022-07-13 14:45:00,65.2,65.28,65.18,65.18,7096.0,61.2482,61.3233,61.2294,61.2294,7096.0
2022-07-13 14:50:00,65.16,65.22,64.93,64.93,12568.0,61.2106,61.267,60.9945,60.9945,12568.0
2022-07-13 14:55:00,64.97,65.2,64.88,65.2,15620.0,61.0321,61.2482,60.9476,61.2482,15620.0
2022-07-13 15:00:00,65.29,65.4,65.13,65.4,14988.0,61.3327,61.436,61.1824,61.436,14988.0
2022-07-13 15:05:00,65.42,65.47,65.32,65.38,15566.0,61.4548,61.5018,61.3609,61.4173,15566.0
2022-07-13 15:10:00,65.36,65.53,65.36,65.53,9104.0,61.3985,61.5582,61.3985,61.5582,9104.0
2022-07-13 15:15:00,65.53,65.53,65.36,65.41,23620.0,61.5582,61.5582,61.3985,61.4454,23620.0
2022-07-13 15:20:00,65.39,65.43,65.25,65.36,11756.0,61.4266,61.4642,61.2951,61.3985,11756.0
2022-07-13 15:25:00,65.28,65.28,65.05,65.05,4800.0,61.3233,61.3233,61.1073,61.1073,4800.0
2022-07-13 15:30:00,65.06,65.06,64.88,64.92,19712.0,61.1167,61.1167,60.9476,60.9851,19712.0
2022-07-13 15:35:00,64.93,65.13,64.9,65.08,15814.0,60.9945,61.1824,60.9663,61.1354,15814.0
2022-07-13 15:40:00,65.07,65.09,64.97,65.0,20800.0,61.126,61.1448,61.0321,61.0603,20800.0
2022-07-13 15:45:00,65.04,65.1,64.97,65.09,17694.0,61.0979,61.1542,61.0321,61.1448,17694.0
2022-07-13 15:50:00,65.07,65.17,65.03,65.17,47692.0,61.126,61.22,61.0885,61.22,47692.0
2022-07-13 15:55:00,65.17,65.19,65.02,65.04,89784.0,61.22,61.2388,61.0791,61.0979,89784.0
2022-07-14 09:30:00,64.23,64.23,63.59,63.6,20652.0,60.337,60.337,59.7357,59.7451,20652.0
2022-07-14 09:35:00,63.62,64.07,63.52,63.85,10042.0,59.7639,60.1867,59.67,59.98,10042.0
2022-07-14 09:40:00,63.93,64.23,63.83,64.01,15670.0,60.0551,60.337,59.9612,60.1303,15670.0
2022-07-14 09:45:00,64.06,64.5,63.95,64.1,11716.0,60.1773,60.5906,60.0739,60.2148,11716.0
2022-07-14 09:50:00,64.14,64.31,63.72,63.72,24988.0,60.2524,60.4121,59.8579,59.8579,24988.0
2022-07-14 09:55:00,63.75,63.94,63.64,63.85,24296.0,59.8861,60.0645,59.7827,59.98,24296.0
2022-07-14 10:00:00,63.85,63.85,63.24,63.24,33058.0,59.98,59.98,59.407,59.407,33058.0
2022-07-14 10:05:00,63.35,63.36,63.09,63.18,22824.0,59.5103,59.5197,59.2661,59.3506,22824.0
2022-07-14 10:10:00,63.24,63.44,63.1,63.31,23252.0,59.407,59.5948,59.2754,59.4727,23252.0
2022-07-14 10:15:00,63.25,63.42,63.2,63.42,16366.0,59.4164,59.5761,59.3694,59.5761,16366.0
2022-07-14 10:20:00,63.47,63.65,63.38,63.63,22094.0,59.623,59.7921,59.5385,59.7733,22094.0
2022-07-14 10:25:00,63.63,63.83,63.56,63.77,8438.0,59.7733,59.9612,59.7076,59.9048,8438.0
2022-07-14 10:30:00,63.78,64.08,63.75,63.94,12784.0,59.9142,60.196,59.8861,60.0645,12784.0
2022-07-14 10:35:00,63.85,63.92,63.49,63.57,11718.0,59.98,60.0457,59.6418,59.717,11718.0
2022-07-14 10:40:00,63.62,63.7,63.38,63.39,6076.0,59.7639,59.8391,59.5385,59.5479,6076.0
2022-07-14 10:45:00,63.3,63.49,63.27,63.43,6114.0,59.4633,59.6418,59.4351,59.5854,6114.0
2022-07-14 10:50:00,63.35,63.76,63.35,63.72,5208.0,59.5103,59.8954,59.5103,59.8579,5208.0
2022-07-14 10:55:00,63.66,63.66,63.29,63.38,11064.0,59.8015,59.8015,59.4539,59.5385,11064.0
2022-07-14 11:00:00,63.35,63.58,63.35,63.52,4200.0,59.5103,59.7264,59.5103,59.67,4200.0
2022-07-14 11:05:00,63.48,63.6,63.47,63.6,7004.0,59.6324,59.7451,59.623,59.7451,7004.0
2022-07-14 11:10:00,63.61,63.62,63.27,63.27,5714.0,59.7545,59.7639,59.4351,59.4351,5714.0
2022-07-14 11:15:00,63.21,63.47,63.05,63.36,10774.0,59.3788,59.623,59.2285,59.5197,10774.0
2022-07-14 11:20:00,63.38,63.5,63.32,63.38,3270.0,59.5385,59.6512,59.4821,59.5385,3270.0
2022-07-14 11:25:00,63.3,63.41,63.22,63.41,6666.0,59.4633,59.5667,59.3882,59.5667,6666.0
2022-07-14 11:30:00,63.42,63.42,63.24,63.24,2600.0,59.5761,59.5761,59.407,59.407,2600.0
2022-07-14 11:35:00,63.21,63.52,63.17,63.52,6434.0,59.3788,59.67,59.3412,59.67,6434.0
2022-07-14 11:40:00,63.52,63.89,63.52,63.8,15114.0,59.67,60.0176,59.67,59.933,15114.0
2022-07-14 11:45:00,63.82,63.94,63.81,63.94,7342.0,59.9518,60.0645,59.9424,60.0645,7342.0
2022-07-14 11:50:00,63.93,64.14,63.92,63.99,21110.0,60.0551,60.2524,60.0457,60.1115,21110.0
2022-07-14 11:55:00,63.98,64.02,63.88,63.94,4488.0,60.1021,60.1397,60.0082,60.0645,4488.0
2022-07-14 12:00:00,64.02,64.09,63.84,63.95,8366.0,60.1397,60.2054,59.9706,60.0739,8366.0
2022-07-14 12:05:00,63.83,63.93,63.75,63.76,4160.0,59.9612,60.0551,59.8861,59.8954,4160.0
2022-07-14 12:10:00,63.77,63.85,63.75,63.8,4844.0,59.9048,59.98,59.8861,59.933,4844.0
2022-07-14 12:15:00,63.85,63.94,63.81,63.93,9400.0,59.98,60.0645,59.9424,60.0551,9400.0
2022-07-14 12:20:00,63.91,63.98,63.85,63.85,9304.0,60.0364,60.1021,59.98,59.98,9304.0
2022-07-14 12:25:00,63.85,63.85,63.56,63.56,76936.0,59.98,59.98,59.7076,59.7076,76936.0
2022-07-14 12:30:00,63.57,63.67,63.56,63.56,4202.0,59.717,59.8109,59.7076,59.7076,4202.0
2022-07-14 12:35:00,63.52,63.55,63.41,63.44,4654.0,59.67,59.6982,59.5667,59.5948,4654.0
2022-07-14 12:40:00,63.41,63.41,63.16,63.16,3982.0,59.5667,59.5667,59.3318,59.3318,3982.0
2022-07-14 12:45:00,63.2,63.24,62.93,62.94,4972.0,59.3694,59.407,59.1158,59.1251,4972.0
2022-07-14 12:50:00,62.88,62.95,62.84,62.92,1800.0,59.0688,59.1345,59.0312,59.1064,1800.0
2022-07-14 12:55:00,62.94,63.2,62.89,63.17,8854.0,59.1251,59.3694,59.0782,59.3412,8854.0
2022-07-14 13:00:00,63.17,63.17,63.0,63.02,5562.0,59.3412,59.3412,59.1815,59.2003,5562.0
2022-07-14 13:05:00,62.99,63.18,62.97,63.13,3200.0,59.1721,59.3506,59.1533,59.3036,3200.0
2022-07-14 13:10:00,63.05,63.05,62.99,63.04,4426.0,59.2285,59.2285,59.1721,59.2191,4426.0
2022-07-14 13:15:00,63.04,63.18,63.01,63.13,5532.0,59.2191,59.3506,59.1909,59.3036,5532.0
2022-07-14 13:20:00,63.17,63.27,63.11,63.11,4292.0,59.3412,59.4351,59.2848,59.2848,4292.0
2022-07-14 13:25:00,63.09,63.23,63.07,63.21,7258.0,59.2661,59.3976,59.2473,59.3788,7258.0
2022-07-14 13:30:00,63.21,63.24,63.1,63.13,8178.0,59.3788,59.407,59.2754,59.3036,8178.0
2022-07-14 13:35:00,63.06,63.24,63.06,63.22,7836.0,59.2379,59.407,59.2379,59.3882,7836.0
2022-07-14 13:40:00,63.22,63.4,63.22,63.39,4158.0,59.3882,59.5573,59.3882,59.5479,4158.0
2022-07-14 13:45:00,63.4,63.4,63.32,63.32,5216.0,59.5573,59.5573,59.4821,59.4821,5216.0
2022-07-14 13:50:00,63.33,63.4,63.17,63.26,3778.0,59.4915,59.5573,59.3412,59.4258,3778.0
2022-07-14 13:55:00,63.34,63.39,63.33,63.34,2812.0,59.5009,59.5479,59.4915,59.5009,2812.0
2022-07-14 14:00:00,63.38,63.4,63.31,63.34,4810.0,59.5385,59.5573,59.4727,59.5009,4810.0
2022-07-14 14:05:00,63.35,63.43,63.32,63.38,4260.0,59.5103,59.5854,59.4821,59.5385,4260.0
2022-07-14 14:10:00,63.37,63.4,63.32,63.38,4504.0,59.5291,59.5573,59.4821,59.5385,4504.0
2022-07-14 14:15:00,63.37,63.7,63.37,63.6,8854.0,59.5291,59.8391,59.5291,59.7451,8854.0
2022-07-14 14:20:00,63.68,63.68,63.58,63.6,3000.0,59.8203,59.8203,59.7264,59.7451,3000.0
2022-07-14 14:25:00,63.64,63.73,63.54,63.73,7214.0,59.7827,59.8673,59.6888,59.8673,7214.0
2022-07-14 14:30:00,63.67,63.69,63.63,63.64,5800.0,59.8109,59.8297,59.7733,59.7827,5800.0
2022-07-14 14:35:00,63.68,63.71,63.63,63.71,2948.0,59.8203,59.8485,59.7733,59.8485,2948.0
2022-07-14 14:40:00,63.68,63.7,63.38,63.4,17510.0,59.8203,59.8391,59.5385,59.5573,17510.0
2022-07-14 14:45:00,63.45,63.54,63.4,63.49,11374.0,59.6042,59.6888,59.5573,59.6418,11374.0
2022-07-14 14:50:00,63.52,63.52,63.04,63.04,15398.0,59.67,59.67,59.2191,59.2191,15398.0
2022-07-14 14:55:00,63.05,63.21,63.03,63.13,16938.0,59.2285,59.3788,59.2097,59.3036,16938.0
2022-07-14 15:00:00,63.16,63.24,63.1,63.1,8012.0,59.3318,59.407,59.2754,59.2754,8012.0
2022-07-14 15:05:00,63.1,63.3,63.09,63.23,10664.0,59.2754,59.4633,59.2661,59.3976,10664.0
2022-07-14 15:10:00,63.24,63.38,63.2,63.38,5096.0,59.407,59.5385,59.3694,59.5385,5096.0
2022-07-14 15:15:00,63.35,63.37,63.21,63.27,8368.0,59.5103,59.5291,59.3788,59.4351,8368.0
2022-07-14 15:20:00,63.27,63.44,63.27,63.44,7848.0,59.4351,59.5948,59.4351,59.5948,7848.0
2022-07-14 15:25:00,63.44,63.44,63.3,63.33,9432.0,59.5948,59.5948,59.4633,59.4915,9432.0
2022-07-14 15:30:00,63.39,63.57,63.31,63.31,16220.0,59.5479,59.717,59.4727,59.4727,16220.0
2022-07-14 15:35:00,63.35,63.37,63.2,63.25,15834.0,59.5103,59.5291,59.3694,59.4164,15834.0
2022-07-14 15:40:00,63.24,63.28,63.22,63.27,15670.0,59.407,59.4445,59.3882,59.4351,15670.0
2022-07-14 15:45:00,63.26,63.3,63.06,63.2,28358.0,59.4258,59.4633,59.2379,59.3694,28358.0
2022-07-14 15:50:00,63.24,63.33,63.18,63.31,39280.0,59.407,59.4915,59.3506,59.4727,39280.0
2022-07-14 15:55:00,63.31,63.45,63.31,63.41,84402.0,59.4727,59.6042,59.4727,59.5667,84402.0
2022-07-15 09:30:00,64.17,64.88,64.17,64.58,22540.0,60.2806,60.9476,60.2806,60.6657,22540.0
2022-07-15 09:35:00,64.61,64.85,64.49,64.66,17206.0,60.6939,60.9194,60.5812,60.7409,17206.0
2022-07-15 09:40:00,64.56,65.04,64.26,64.95,50328.0,60.647,61.0979,60.3651,61.0133,50328.0
2022-07-15 09:45:00,64.78,64.89,64.44,64.5,12060.0,60.8536,60.957,60.5342,60.5906,12060.0
2022-07-15 09:50:00,64.46,64.46,64.29,64.32,7914.0,60.553,60.553,60.3933,60.4215,7914.0
2022-07-15 09:55:00,64.28,64.51,64.22,64.36,5816.0,60.3839,60.6,60.3276,60.4591,5816.0
2022-07-15 10:00:00,64.53,65.08,64.53,64.93,6000.0,60.6188,61.1354,60.6188,60.9945,6000.0
2022-07-15 10:05:00,65.03,65.13,64.89,64.98,12882.0,61.0885,61.1824,60.957,61.0415,12882.0
2022-07-15 10:10:00,65.11,65.45,64.98,65.05,11798.0,61.1636,61.483,61.0415,61.1073,11798.0
2022-07-15 10:15:00,65.08,65.28,65.06,65.12,29932.0,61.1354,61.3233,61.1167,61.173,29932.0
2022-07-15 10:20:00,65.11,65.46,64.97,65.45,27288.0,61.1636,61.4924,61.0321,61.483,27288.0
2022-07-15 10:25:00,65.44,65.8,65.44,65.72,12000.0,61.4736,61.8118,61.4736,61.7366,12000.0
2022-07-15 10:30:00,65.77,65.84,65.68,65.68,7636.0,61.7836,61.8494,61.6991,61.6991,7636.0
2022-07-15 10:35:00,65.58,65.72,65.57,65.59,82444.0,61.6051,61.7366,61.5957,61.6145,82444.0
2022-07-15 10:40:00,65.6,65.6,65.23,65.32,48906.0,61.6239,61.6239,61.2763,61.3609,48906.0
2022-07-15 10:45:00,65.35,65.53,65.35,65.49,46734.0,61.3891,61.5582,61.3891,61.5206,46734.0
2022-07-15 10:50:00,65.48,65.6,65.44,65.49,5874.0,61.5112,61.6239,61.4736,61.5206,5874.0
2022-07-15 10:55:00,65.46,65.51,65.23,65.25,8658.0,61.4924,61.5394,61.2763,61.2951,8658.0
2022-07-15 11:00:00,65.25,65.35,65.2,65.34,9586.0,61.2951,61.3891,61.2482,61.3797,9586.0
2022-07-15 11:05:00,65.32,65.47,65.32,65.45,2800.0,61.3609,61.5018,61.3609,61.483,2800.0
2022-07-15 11:10:00,65.44,65.54,65.39,65.53,31974.0,61.4736,61.5676,61.4266,61.5582,31974.0
2022-07-15 11:15:00,65.57,65.6,65.48,65.58,11064.0,61.5957,61.6239,61.5112,61.6051,11064.0
2022-07-15 11:20:00,65.67,65.8,65.61,65.79,9058.0,61.6897,61.8118,61.6333,61.8024,9058.0
2022-07-15 11:25:00,65.82,65.85,65.73,65.76,7670.0,61.8306,61.8588,61.746,61.7742,7670.0
2022-07-15 11:30:00,65.81,65.9,65.76,65.83,8776.0,61.8212,61.9057,61.7742,61.84,8776.0
2022-07-15 11:35:00,65.78,65.86,65.75,65.86,6700.0,61.793,61.8682,61.7648,61.8682,6700.0
2022-07-15 11:40:00,65.8,65.86,65.72,65.78,16732.0,61.8118,61.8682,61.7366,61.793,16732.0
2022-07-15 11:45:00,65.78,65.86,65.74,65.8,15470.0,61.793,61.8682,61.7554,61.8118,15470.0
2022-07-15 11:50:00,65.75,65.8,65.7,65.7,32146.0,61.7648,61.8118,61.7179,61.7179,32146.0
2022-07-15 11:55:00,65.7,65.94,65.7,65.9,9770.0,61.7179,61.9433,61.7179,61.9057,9770.0
2022-07-15 12:00:00,65.86,65.93,65.76,65.93,6146.0,61.8682,61.9339,61.7742,61.9339,6146.0
2022-07-15 12:05:00,65.92,65.95,65.87,65.87,8234.0,61.9245,61.9527,61.8776,61.8776,8234.0
2022-07-15 12:10:00,65.85,65.91,65.78,65.91,12428.0,61.8588,61.9151,61.793,61.9151,12428.0
2022-07-15 12:15:00,65.91,65.97,65.89,65.96,7486.0,61.9151,61.9715,61.8963,61.9621,7486.0
2022-07-15 12:20:00,65.98,65.98,65.88,65.9,5936.0,61.9809,61.9809,61.8869,61.9057,5936.0
2022-07-15 12:25:00,65.89,65.97,65.86,65.88,17214.0,61.8963,61.9715,61.8682,61.8869,17214.0
2022-07-15 12:30:00,65.88,65.96,65.79,65.83,11656.0,61.8869,61.9621,61.8024,61.84,11656.0
2022-07-15 12:35:00,65.81,65.84,65.73,65.83,4200.0,61.8212,61.8494,61.746,61.84,4200.0
2022-07-15 12:40:00,65.78,66.0,65.75,65.97,16732.0,61.793,61.9997,61.7648,61.9715,16732.0
2022-07-15 12:45:00,65.94,65.99,65.91,65.95,9468.0,61.9433,61.9903,61.9151,61.9527,9468.0
2022-07-15 12:50:00,65.92,65.96,65.86,65.9,11018.0,61.9245,61.9621,61.8682,61.9057,11018.0
2022-07-15 12:55:00,65.9,65.92,65.88,65.9,17038.0,61.9057,61.9245,61.8869,61.9057,17038.0
2022-07-15 13:00:00,65.92,65.92,65.71,65.78,13500.0,61.9245,61.9245,61.7273,61.793,13500.0
2022-07-15 13:05:00,65.8,65.82,65.78,65.79,4410.0,61.8118,61.8306,61.793,61.8024,4410.0
2022-07-15 13:10:00,65.81,65.94,65.81,65.89,4600.0,61.8212,61.9433,61.8212,61.8963,4600.0
2022-07-15 13:15:00,65.88,65.97,65.86,65.95,5668.0,61.8869,61.9715,61.8682,61.9527,5668.0
2022-07-15 13:20:00,65.95,65.96,65.88,65.91,5864.0,61.9527,61.9621,61.8869,61.9151,5864.0
2022-07-15 13:25:00,65.86,65.96,65.86,65.95,8526.0,61.8682,61.9621,61.8682,61.9527,8526.0
2022-07-15 13:30:00,65.94,66.02,65.94,65.99,6268.0,61.9433,62.0185,61.9433,61.9903,6268.0
2022-07-15 13:35:00,66.0,66.0,65.86,65.91,6142.0,61.9997,61.9997,61.8682,61.9151,6142.0
2022-07-15 13:40:00,65.95,66.11,65.89,65.95,13218.0,61.9527,62.103,61.8963,61.9527,13218.0
2022-07-15 13:45:00,65.97,66.08,65.96,66.06,6212.0,61.9715,62.0748,61.9621,62.056,6212.0
2022-07-15 13:50:00,66.07,66.21,66.04,66.13,14578.0,62.0654,62.1969,62.0373,62.1218,14578.0
2022-07-15 13:55:00,66.13,66.19,66.04,66.05,24074.0,62.1218,62.1782,62.0373,62.0466,24074.0
2022-07-15 14:00:00,66.11,66.22,66.11,66.19,12118.0,62.103,62.2063,62.103,62.1782,12118.0
2022-07-15 14:05:00,66.2,66.25,66.19,66.21,7798.0,62.1876,62.2345,62.1782,62.1969,7798.0
2022-07-15 14:10:00,66.25,66.28,66.14,66.19,8518.0,62.2345,62.2627,62.1312,62.1782,8518.0
2022-07-15 14:15:00,66.21,66.36,66.19,66.33,20356.0,62.1969,62.3379,62.1782,62.3097,20356.0
2022-07-15 14:20:00,66.33,66.42,66.27,66.37,20606.0,62.3097,62.3942,62.2533,62.3473,20606.0
2022-07-15 14:25:00,66.38,66.48,66.36,66.41,15198.0,62.3566,62.4506,62.3379,62.3848,15198.0
2022-07-15 14:30:00,66.38,66.39,66.13,66.21,11918.0,62.3566,62.366,62.1218,62.1969,11918.0
2022-07-15 14:35:00,66.21,66.26,66.17,66.23,5198.0,62.1969,62.2439,62.1594,62.2157,5198.0
2022-07-15 14:40:00,66.25,66.25,66.19,66.21,5668.0,62.2345,62.2345,62.1782,62.1969,5668.0
2022-07-15 14:45:00,66.19,66.21,66.09,66.16,9420.0,62.1782,62.1969,62.0842,62.15,9420.0
2022-07-15 14:50:00,66.14,66.25,66.11,66.24,8820.0,62.1312,62.2345,62.103,62.2251,8820.0
2022-07-15 14:55:00,66.24,66.3,66.24,66.3,9526.0,62.2251,62.2815,62.2251,62.2815,9526.0
2022-07-15 15:00:00,66.28,66.3,66.16,66.21,10958.0,62.2627,62.2815,62.15,62.1969,10958.0
2022-07-15 15:05:00,66.23,66.27,66.16,66.25,16848.0,62.2157,62.2533,62.15,62.2345,16848.0
2022-07-15 15:10:00,66.25,66.3,66.2,66.27,6540.0,62.2345,62.2815,62.1876,62.2533,6540.0
2022-07-15 15:15:00,66.28,66.28,66.16,66.16,7660.0,62.2627,62.2627,62.15,62.15,7660.0
2022-07-15 15:20:00,66.15,66.2,66.14,66.2,6940.0,62.1406,62.1876,62.1312,62.1876,6940.0
2022-07-15 15:25:00,66.17,66.25,66.08,66.08,10356.0,62.1594,62.2345,62.0748,62.0748,10356.0
2022-07-15 15:30:00,66.07,66.16,66.02,66.1,20512.0,62.0654,62.15,62.0185,62.0936,20512.0
2022-07-15 15:35:00,66.1,66.17,65.94,66.05,35858.0,62.0936,62.1594,61.9433,62.0466,35858.0
2022-07-15 15:40:00,66.03,66.11,66.0,66.08,18398.0,62.0279,62.103,61.9997,62.0748,18398.0
2022-07-15 15:45:00,66.05,66.05,65.92,65.96,32064.0,62.0466,62.0466,61.9245,61.9621,32064.0
2022-07-15 15:50:00,65.97,66.02,65.88,65.99,66656.0,61.9715,62.0185,61.8869,61.9903,66656.0
2022-07-15 15:55:00,65.97,66.06,65.89,65.98,132032.0,61.9715,62.056,61.8963,61.9809,132032.0
2022-07-18 09:30:00,66.67,67.58,66.67,67.45,68982.0,62.6291,63.4839,62.6291,63.3618,68982.0
2022-07-18 09:35:00,67.39,68.14,67.35,68.02,79286.0,63.3054,64.01,63.2679,63.8972,79286.0
2022-07-18 09:40:00,67.92,68.16,67.63,68.03,65594.0,63.8033,64.0288,63.5309,63.9066,65594.0
2022-07-18 09:45:00,68.08,68.08,67.65,67.74,93702.0,63.9536,63.9536,63.5497,63.6342,93702.0
2022-07-18 09:50:00,67.71,67.86,67.38,67.86,75730.0,63.606,63.7469,63.296,63.7469,75730.0
2022-07-18 09:55:00,67.79,67.97,67.72,67.75,17476.0,63.6812,63.8503,63.6154,63.6436,17476.0
2022-07-18 10:00:00,67.67,67.72,67.19,67.35,19488.0,63.5685,63.6154,63.1175,63.2679,19488.0
2022-07-18 10:05:00,67.27,67.51,67.23,67.39,24538.0,63.1927,63.4182,63.1551,63.3054,24538.0
2022-07-18 10:10:00,67.44,67.58,67.27,67.31,62912.0,63.3524,63.4839,63.1927,63.2303,62912.0
2022-07-18 10:15:00,67.27,67.47,67.26,67.42,14120.0,63.1927,63.3806,63.1833,63.3336,14120.0
2022-07-18 10:20:00,67.42,67.52,67.41,67.42,4300.0,63.3336,63.4275,63.3242,63.3336,4300.0
2022-07-18 10:25:00,67.53,67.53,67.39,67.44,6004.0,63.4369,63.4369,63.3054,63.3524,6004.0
2022-07-18 10:30:00,67.44,67.56,67.44,67.51,5016.0,63.3524,63.4651,63.3524,63.4182,5016.0
2022-07-18 10:35:00,67.53,67.67,67.48,67.6,21298.0,63.4369,63.5685,63.39,63.5027,21298.0
2022-07-18 10:40:00,67.59,67.73,67.59,67.64,6634.0,63.4933,63.6248,63.4933,63.5403,6634.0
2022-07-18 10:45:00,67.56,67.57,67.38,67.53,12608.0,63.4651,63.4745,63.296,63.4369,12608.0
2022-07-18 10:50:00,67.58,67.63,67.44,67.63,20216.0,63.4839,63.5309,63.3524,63.5309,20216.0
2022-07-18 10:55:00,67.61,67.78,67.59,67.7,7102.0,63.5121,63.6718,63.4933,63.5966,7102.0
2022-07-18 11:00:00,67.71,67.76,67.61,67.65,5156.0,63.606,63.653,63.5121,63.5497,5156.0
2022-07-18 11:05:00,67.67,67.8,67.61,67.77,5686.0,63.5685,63.6906,63.5121,63.6624,5686.0
2022-07-18 11:10:00,67.8,67.85,67.72,67.78,8080.0,63.6906,63.7375,63.6154,63.6718,8080.0
2022-07-18 11:15:00,67.78,67.82,67.63,67.75,7904.0,63.6718,63.7094,63.5309,63.6436,7904.0
2022-07-18 11:20:00,67.75,67.89,67.75,67.87,4760.0,63.6436,63.7751,63.6436,63.7563,4760.0
2022-07-18 11:25:00,67.86,68.06,67.86,68.0,8708.0,63.7469,63.9348,63.7469,63.8785,8708.0
2022-07-18 11:30:00,68.01,68.08,67.95,68.07,17048.0,63.8878,63.9536,63.8315,63.9442,17048.0
2022-07-18 11:35:00,68.03,68.13,67.99,68.01,11390.0,63.9066,64.0006,63.8691,63.8878,11390.0
2022-07-18 11:40:00,68.0,68.19,67.99,68.18,7862.0,63.8785,64.0569,63.8691,64.0475,7862.0
2022-07-18 11:45:00,68.11,68.16,67.98,68.12,9776.0,63.9818,64.0288,63.8597,63.9912,9776.0
2022-07-18 11:50:00,68.09,68.13,67.98,68.06,10372.0,63.963,64.0006,63.8597,63.9348,10372.0
2022-07-18 11:55:00,68.02,68.07,67.96,68.0,5400.0,63.8972,63.9442,63.8409,63.8785,5400.0
2022-07-18 12:00:00,68.03,68.05,67.99,67.99,5854.0,63.9066,63.9254,63.8691,63.8691,5854.0
2022-07-18 12:05:00,68.01,68.05,67.95,68.0,16730.0,63.8878,63.9254,63.8315,63.8785,16730.0
2022-07-18 12:10:00,67.99,68.02,67.92,68.0,17028.0,63.8691,63.8972,63.8033,63.8785,17028.0
2022-07-18 12:15:00,68.0,68.03,67.8,67.8,11016.0,63.8785,63.9066,63.6906,63.6906,11016.0
2022-07-18 12:20:00,67.81,67.81,67.69,67.69,10644.0,63.7,63.7,63.5872,63.5872,10644.0
2022-07-18 12:25:00,67.71,67.74,67.67,67.72,3498.0,63.606,63.6342,63.5685,63.6154,3498.0
2022-07-18 12:30:00,67.69,67.73,67.63,67.64,5404.0,63.5872,63.6248,63.5309,63.5403,5404.0
2022-07-18 12:35:00,67.61,67.65,67.58,67.64,9042.0,63.5121,63.5497,63.4839,63.5403,9042.0
2022-07-18 12:40:00,67.62,67.62,67.48,67.61,10340.0,63.5215,63.5215,63.39,63.5121,10340.0
2022-07-18 12:45:00,67.64,67.64,67.5,67.53,4490.0,63.5403,63.5403,63.4088,63.4369,4490.0
2022-07-18 12:50:00,67.53,67.65,67.53,67.61,11682.0,63.4369,63.5497,63.4369,63.5121,11682.0
2022-07-18 12:55:00,67.58,67.58,67.48,67.49,7564.0,63.4839,63.4839,63.39,63.3994,7564.0
2022-07-18 13:00:00,67.5,67.64,67.5,67.64,4752.0,63.4088,63.5403,63.4088,63.5403,4752.0
2022-07-18 13:05:00,67.65,67.66,67.55,67.56,4400.0,63.5497,63.5591,63.4557,63.4651,4400.0
2022-07-18 13:10:00,67.5,67.55,67.49,67.54,3984.0,63.4088,63.4557,63.3994,63.4463,3984.0
2022-07-18 13:15:00,67.52,67.54,67.45,67.46,7800.0,63.4275,63.4463,63.3618,63.3712,7800.0
2022-07-18 13:20:00,67.46,67.48,67.43,67.48,5648.0,63.3712,63.39,63.343,63.39,5648.0
2022-07-18 13:25:00,67.49,67.57,67.48,67.49,6470.0,63.3994,63.4745,63.39,63.3994,6470.0
2022-07-18 13:30:00,67.46,67.46,67.24,67.24,4000.0,63.3712,63.3712,63.1645,63.1645,4000.0
2022-07-18 13:35:00,67.2,67.23,67.05,67.08,2800.0,63.1269,63.1551,62.986,63.0142,2800.0
2022-07-18 13:40:00,67.11,67.17,67.03,67.06,5294.0,63.0424,63.0988,62.9672,62.9954,5294.0
2022-07-18 13:45:00,67.07,67.14,67.05,67.05,2000.0,63.0048,63.0706,62.986,62.986,2000.0
2022-07-18 13:50:00,67.06,67.1,67.01,67.07,4024.0,62.9954,63.033,62.9485,63.0048,4024.0
2022-07-18 13:55:00,67.02,67.02,66.78,66.82,13630.0,62.9579,62.9579,62.7324,62.77,13630.0
2022-07-18 14:00:00,66.85,66.9,66.77,66.79,9136.0,62.7982,62.8451,62.723,62.7418,9136.0
2022-07-18 14:05:00,66.79,66.85,66.75,66.75,12876.0,62.7418,62.7982,62.7042,62.7042,12876.0
2022-07-18 14:10:00,66.73,66.75,66.63,66.68,10460.0,62.6854,62.7042,62.5915,62.6385,10460.0
2022-07-18 14:15:00,66.65,66.91,66.64,66.91,8946.0,62.6103,62.8545,62.6009,62.8545,8946.0
2022-07-18 14:20:00,66.88,66.91,66.83,66.83,4214.0,62.8263,62.8545,62.7794,62.7794,4214.0
2022-07-18 14:25:00,66.83,66.83,66.69,66.76,3256.0,62.7794,62.7794,62.6479,62.7136,3256.0
2022-07-18 14:30:00,66.73,66.81,66.72,66.81,4800.0,62.6854,62.7606,62.676,62.7606,4800.0
2022-07-18 14:35:00,66.83,66.89,66.83,66.85,5072.0,62.7794,62.8357,62.7794,62.7982,5072.0
2022-07-18 14:40:00,66.85,66.92,66.8,66.83,19822.0,62.7982,62.8639,62.7512,62.7794,19822.0
2022-07-18 14:45:00,66.86,66.95,66.83,66.95,11352.0,62.8076,62.8921,62.7794,62.8921,11352.0
2022-07-18 14:50:00,66.92,66.94,66.79,66.84,10510.0,62.8639,62.8827,62.7418,62.7888,10510.0
2022-07-18 14:55:00,66.82,66.83,66.74,66.77,21630.0,62.77,62.7794,62.6948,62.723,21630.0
2022-07-18 15:00:00,66.75,66.83,66.67,66.75,22372.0,62.7042,62.7794,62.6291,62.7042,22372.0
2022-07-18 15:05:00,66.77,66.92,66.77,66.92,9634.0,62.723,62.8639,62.723,62.8639,9634.0
2022-07-18 15:10:00,66.93,66.97,66.87,66.97,11936.0,62.8733,62.9109,62.8169,62.9109,11936.0
2022-07-18 15:15:00,66.97,67.04,66.96,67.03,9316.0,62.9109,62.9766,62.9015,62.9672,9316.0
2022-07-18 15:20:00,67.04,67.13,67.01,67.02,12662.0,62.9766,63.0612,62.9485,62.9579,12662.0
2022-07-18 15:25:00,67.02,67.05,66.82,66.82,10708.0,62.9579,62.986,62.77,62.77,10708.0
2022-07-18 15:30:00,66.76,66.81,66.67,66.72,9362.0,62.7136,62.7606,62.6291,62.676,9362.0
2022-07-18 15:35:00,66.72,66.74,66.64,66.64,13716.0,62.676,62.6948,62.6009,62.6009,13716.0
2022-07-18 15:40:00,66.63,66.66,66.48,66.49,26000.0,62.5915,62.6197,62.4506,62.46,26000.0
2022-07-18 15:45:00,66.48,66.49,66.25,66.26,55568.0,62.4506,62.46,62.2345,62.2439,55568.0
2022-07-18 15:50:00,66.25,66.38,66.11,66.14,87806.0,62.2345,62.3566,62.103,62.1312,87806.0
2022-07-18 15:55:00,66.14,66.17,65.99,66.06,194026.0,62.1312,62.1594,61.9903,62.056,194026.0
2022-07-19 09:30:00,66.95,67.43,66.37,66.42,41360.0,62.8921,63.343,62.3473,62.3942,41360.0
2022-07-19 09:35:00,66.42,66.97,66.42,66.93,12782.0,62.3942,62.9109,62.3942,62.8733,12782.0
2022-07-19 09:40:00,66.78,67.0,66.5,66.8,21610.0,62.7324,62.9391,62.4694,62.7512,21610.0
2022-07-19 09:45:00,66.75,66.8,66.25,66.36,18640.0,62.7042,62.7512,62.2345,62.3379,18640.0
2022-07-19 09:50:00,66.39,66.39,66.08,66.28,7490.0,62.366,62.366,62.0748,62.2627,7490.0
2022-07-19 09:55:00,66.18,66.71,66.08,66.69,36034.0,62.1688,62.6666,62.0748,62.6479,36034.0
2022-07-19 10:00:00,66.76,66.94,66.68,66.79,13524.0,62.7136,62.8827,62.6385,62.7418,13524.0
2022-07-19 10:05:00,66.72,66.9,66.61,66.86,11830.0,62.676,62.8451,62.5727,62.8076,11830.0
2022-07-19 10:10:00,66.87,67.05,66.76,66.85,26044.0,62.8169,62.986,62.7136,62.7982,26044.0
2022-07-19 10:15:00,66.86,67.15,66.86,67.15,7808.0,62.8076,63.08,62.8076,63.08,7808.0
2022-07-19 10:20:00,67.22,67.5,67.2,67.3,8484.0,63.1457,63.4088,63.1269,63.2209,8484.0
2022-07-19 10:25:00,67.36,67.86,67.36,67.77,36258.0,63.2772,63.7469,63.2772,63.6624,36258.0
2022-07-19 10:30:00,67.79,67.86,67.75,67.75,10580.0,63.6812,63.7469,63.6436,63.6436,10580.0
2022-07-19 10:35:00,67.8,67.82,67.53,67.53,12778.0,63.6906,63.7094,63.4369,63.4369,12778.0
2022-07-19 10:40:00,67.48,67.77,67.46,67.77,10402.0,63.39,63.6624,63.3712,63.6624,10402.0
2022-07-19 10:45:00,67.82,67.88,67.75,67.81,36326.0,63.7094,63.7657,63.6436,63.7,36326.0
2022-07-19 10:50:00,67.78,67.95,67.75,67.88,22736.0,63.6718,63.8315,63.6436,63.7657,22736.0
2022-07-19 10:55:00,67.93,68.02,67.75,67.86,39614.0,63.8127,63.8972,63.6436,63.7469,39614.0
2022-07-19 11:00:00,67.86,67.86,67.75,67.82,16200.0,63.7469,63.7469,63.6436,63.7094,16200.0
2022-07-19 11:05:00,67.82,67.98,67.76,67.98,11126.0,63.7094,63.8597,63.653,63.8597,11126.0
2022-07-19 11:10:00,67.98,68.02,67.85,67.88,91432.0,63.8597,63.8972,63.7375,63.7657,91432.0
2022-07-19 11:15:00,67.91,67.98,67.74,67.74,15482.0,63.7939,63.8597,63.6342,63.6342,15482.0
2022-07-19 11:20:00,67.77,67.77,67.51,67.56,20708.0,63.6624,63.6624,63.4182,63.4651,20708.0
2022-07-19 11:25:00,67.56,67.57,67.42,67.52,14268.0,63.4651,63.4745,63.3336,63.4275,14268.0
2022-07-19 11:30:00,67.53,67.74,67.53,67.74,75858.0,63.4369,63.6342,63.4369,63.6342,75858.0
2022-07-19 11:35:00,67.74,67.96,67.74,67.86,24594.0,63.6342,63.8409,63.6342,63.7469,24594.0
2022-07-19 11:40:00,67.79,67.83,67.75,67.83,9990.0,63.6812,63.7188,63.6436,63.7188,9990.0
2022-07-19 11:45:00,67.83,67.84,67.64,67.67,46192.0,63.7188,63.7282,63.5403,63.5685,46192.0
2022-07-19 11:50:00,67.68,67.68,67.58,67.58,3800.0,63.5778,63.5778,63.4839,63.4839,3800.0
2022-07-19 11:55:00,67.58,67.75,67.53,67.75,8878.0,63.4839,63.6436,63.4369,63.6436,8878.0
2022-07-19 12:00:00,67.78,67.83,67.72,67.8,8370.0,63.6718,63.7188,63.6154,63.6906,8370.0
2022-07-19 12:05:00,67.8,67.91,67.8,67.85,6082.0,63.6906,63.7939,63.6906,63.7375,6082.0
2022-07-19 12:10:00,67.85,67.91,67.85,67.91,10750.0,63.7375,63.7939,63.7375,63.7939,10750.0
2022-07-19 12:15:00,67.92,68.2,67.92,68.19,18334.0,63.8033,64.0663,63.8033,64.0569,18334.0
2022-07-19 12:20:00,68.19,68.19,68.07,68.11,17514.0,64.0569,64.0569,63.9442,63.9818,17514.0
2022-07-19 12:25:00,68.08,68.29,68.08,68.14,11478.0,63.9536,64.1509,63.9536,64.01,11478.0
2022-07-19 12:30:00,68.15,68.23,68.14,68.18,11110.0,64.0194,64.0945,64.01,64.0475,11110.0
2022-07-19 12:35:00,68.19,68.19,68.12,68.16,4500.0,64.0569,64.0569,63.9912,64.0288,4500.0
2022-07-19 12:40:00,68.16,68.19,68.13,68.17,4978.0,64.0288,64.0569,64.0006,64.0382,4978.0
2022-07-19 12:45:00,68.18,68.26,68.15,68.21,14998.0,64.0475,64.1227,64.0194,64.0757,14998.0
2022-07-19 12:50:00,68.22,68.38,68.2,68.38,14652.0,64.0851,64.2354,64.0663,64.2354,14652.0
2022-07-19 12:55:00,68.37,68.52,68.3,68.52,26038.0,64.226,64.3669,64.1603,64.3669,26038.0
2022-07-19 13:00:00,68.52,68.56,68.41,68.42,15824.0,64.3669,64.4045,64.2636,64.273,15824.0
2022-07-19 13:05:00,68.4,68.4,68.27,68.3,9234.0,64.2542,64.2542,64.1321,64.1603,9234.0
2022-07-19 13:10:00,68.26,68.28,68.02,68.03,21000.0,64.1227,64.1415,63.8972,63.9066,21000.0
2022-07-19 13:15:00,68.05,68.08,67.88,67.88,7654.0,63.9254,63.9536,63.7657,63.7657,7654.0
2022-07-19 13:20:00,67.92,67.92,67.84,67.86,6694.0,63.8033,63.8033,63.7282,63.7469,6694.0
2022-07-19 13:25:00,67.87,67.97,67.87,67.92,7042.0,63.7563,63.8503,63.7563,63.8033,7042.0
2022-07-19 13:30:00,67.92,67.97,67.85,67.96,8860.0,63.8033,63.8503,63.7375,63.8409,8860.0
2022-07-19 13:35:00,67.95,68.07,67.9,68.07,16994.0,63.8315,63.9442,63.7845,63.9442,16994.0
2022-07-19 13:40:00,68.06,68.09,68.03,68.08,9400.0,63.9348,63.963,63.9066,63.9536,9400.0
2022-07-19 13:45:00,68.09,68.15,68.08,68.11,10314.0,63.963,64.0194,63.9536,63.9818,10314.0
2022-07-19 13:50:00,68.11,68.17,68.11,68.11,15996.0,63.9818,64.0382,63.9818,63.9818,15996.0
2022-07-19 13:55:00,68.11,68.17,68.09,68.14,14790.0,63.9818,64.0382,63.963,64.01,14790.0
2022-07-19 14:00:00,68.17,68.52,68.17,68.46,25824.0,64.0382,64.3669,64.0382,64.3106,25824.0
2022-07-19 14:05:00,68.46,68.66,68.43,68.66,20172.0,64.3106,64.4985,64.2824,64.4985,20172.0
2022-07-19 14:10:00,68.65,68.67,68.48,68.5,22644.0,64.4891,64.5078,64.3294,64.3481,22644.0
2022-07-19 14:15:00,68.45,68.45,68.33,68.36,16040.0,64.3012,64.3012,64.1885,64.2166,16040.0
2022-07-19 14:20:00,68.32,68.34,68.09,68.11,11568.0,64.1791,64.1978,63.963,63.9818,11568.0
2022-07-19 14:25:00,68.11,68.13,68.07,68.08,12658.0,63.9818,64.0006,63.9442,63.9536,12658.0
2022-07-19 14:30:00,68.08,68.17,68.02,68.11,19956.0,63.9536,64.0382,63.8972,63.9818,19956.0
2022-07-19 14:35:00,68.12,68.19,68.06,68.07,10478.0,63.9912,64.0569,63.9348,63.9442,10478.0
2022-07-19 14:40:00,68.06,68.13,68.03,68.03,13516.0,63.9348,64.0006,63.9066,63.9066,13516.0
2022-07-19 14:45:00,68.02,68.11,67.94,68.11,14852.0,63.8972,63.9818,63.8221,63.9818,14852.0
2022-07-19 14:50:00,68.11,68.14,68.07,68.11,12312.0,63.9818,64.01,63.9442,63.9818,12312.0
2022-07-19 14:55:00,68.11,68.22,68.08,68.11,9408.0,63.9818,64.0851,63.9536,63.9818,9408.0
2022-07-19 15:00:00,68.11,68.24,68.1,68.22,10940.0,63.9818,64.1039,63.9724,64.0851,10940.0
2022-07-19 15:05:00,68.2,68.36,68.2,68.36,9180.0,64.0663,64.2166,64.0663,64.2166,9180.0
2022-07-19 15:10:00,68.36,68.5,68.35,68.47,20354.0,64.2166,64.3481,64.2072,64.32,20354.0
2022-07-19 15:15:00,68.47,68.48,68.42,68.45,16408.0,64.32,64.3294,64.273,64.3012,16408.0
2022-07-19 15:20:00,68.44,68.59,68.44,68.56,16814.0,64.2918,64.4327,64.2918,64.4045,16814.0
2022-07-19 15:25:00,68.56,68.56,68.48,68.49,16996.0,64.4045,64.4045,64.3294,64.3388,16996.0
2022-07-19 15:30:00,68.51,68.57,68.45,68.51,32222.0,64.3575,64.4139,64.3012,64.3575,32222.0
2022-07-19 15:35:00,68.49,68.58,68.47,68.52,31592.0,64.3388,64.4233,64.32,64.3669,31592.0
2022-07-19 15:40:00,68.52,68.7,68.51,68.7,33978.0,64.3669,64.536,64.3575,64.536,33978.0
2022-07-19 15:45:00,68.7,68.8,68.57,68.58,37838.0,64.536,64.63,64.4139,64.4233,37838.0
2022-07-19 15:50:00,68.58,68.61,68.43,68.5,67854.0,64.4233,64.4515,64.2824,64.3481,67854.0
2022-07-19 15:55:00,68.5,68.76,68.5,68.76,110704.0,64.3481,64.5924,64.3481,64.5924,110704.0
2022-07-20 09:30:00,68.13,68.9,68.01,68.69,76448.0,64.0006,64.7239,63.8878,64.5266,76448.0
2022-07-20 09:35:00,68.79,69.32,68.32,68.42,174874.0,64.6206,65.1184,64.1791,64.273,174874.0
2022-07-20 09:40:00,68.44,68.53,67.67,67.88,51342.0,64.2918,64.3763,63.5685,63.7657,51342.0
2022-07-20 09:45:00,67.92,68.01,67.49,67.58,121516.0,63.8033,63.8878,63.3994,63.4839,121516.0
2022-07-20 09:50:00,67.5,67.66,67.39,67.5,48616.0,63.4088,63.5591,63.3054,63.4088,48616.0
2022-07-20 09:55:00,67.51,67.63,67.09,67.1,21558.0,63.4182,63.5309,63.0236,63.033,21558.0
2022-07-20 10:00:00,67.1,67.13,66.67,66.77,32448.0,63.033,63.0612,62.6291,62.723,32448.0
2022-07-20 10:05:00,66.66,66.9,66.2,66.9,55800.0,62.6197,62.8451,62.1876,62.8451,55800.0
2022-07-20 10:10:00,66.86,67.22,66.82,67.21,55644.0,62.8076,63.1457,62.77,63.1363,55644.0
2022-07-20 10:15:00,67.21,67.27,67.06,67.27,32848.0,63.1363,63.1927,62.9954,63.1927,32848.0
2022-07-20 10:20:00,67.27,67.48,67.23,67.4,49586.0,63.1927,63.39,63.1551,63.3148,49586.0
2022-07-20 10:25:00,67.4,67.92,67.39,67.6,48074.0,63.3148,63.8033,63.3054,63.5027,48074.0
2022-07-20 10:30:00,67.58,68.03,67.42,68.03,36070.0,63.4839,63.9066,63.3336,63.9066,36070.0
2022-07-20 10:35:00,68.03,68.47,68.01,68.35,34710.0,63.9066,64.32,63.8878,64.2072,34710.0
2022-07-20 10:40:00,68.42,68.78,68.35,68.64,24036.0,64.273,64.6112,64.2072,64.4797,24036.0
2022-07-20 10:45:00,68.71,68.71,68.43,68.46,14370.0,64.5454,64.5454,64.2824,64.3106,14370.0
2022-07-20 10:50:00,68.41,68.6,68.39,68.45,10822.0,64.2636,64.4421,64.2448,64.3012,10822.0
2022-07-20 10:55:00,68.49,68.71,68.45,68.71,16474.0,64.3388,64.5454,64.3012,64.5454,16474.0
2022-07-20 11:00:00,68.71,68.71,68.35,68.36,7804.0,64.5454,64.5454,64.2072,64.2166,7804.0
2022-07-20 11:05:00,68.36,68.42,68.31,68.34,10082.0,64.2166,64.273,64.1697,64.1978,10082.0
2022-07-20 11:10:00,68.36,68.36,68.11,68.11,4650.0,64.2166,64.2166,63.9818,63.9818,4650.0
2022-07-20 11:15:00,68.11,68.11,67.85,67.86,8856.0,63.9818,63.9818,63.7375,63.7469,8856.0
2022-07-20 11:20:00,67.89,68.11,67.81,68.11,12142.0,63.7751,63.9818,63.7,63.9818,12142.0
2022-07-20 11:25:00,68.08,68.58,68.08,68.5,11402.0,63.9536,64.4233,63.9536,64.3481,11402.0
2022-07-20 11:30:00,68.5,68.52,68.38,68.47,15016.0,64.3481,64.3669,64.2354,64.32,15016.0
2022-07-20 11:35:00,68.47,68.55,68.22,68.3,8492.0,64.32,64.3951,64.0851,64.1603,8492.0
2022-07-20 11:40:00,68.28,68.38,68.24,68.38,5946.0,64.1415,64.2354,64.1039,64.2354,5946.0
2022-07-20 11:45:00,68.42,68.48,68.39,68.45,12404.0,64.273,64.3294,64.2448,64.3012,12404.0
2022-07-20 11:50:00,68.46,68.52,68.35,68.35,11428.0,64.3106,64.3669,64.2072,64.2072,11428.0
2022-07-20 11:55:00,68.34,68.48,68.31,68.31,12016.0,64.1978,64.3294,64.1697,64.1697,12016.0
2022-07-20 12:00:00,68.31,68.36,68.25,68.3,15092.0,64.1697,64.2166,64.1133,64.1603,15092.0
2022-07-20 12:05:00,68.33,68.33,68.17,68.18,9064.0,64.1885,64.1885,64.0382,64.0475,9064.0
2022-07-20 12:10:00,68.16,68.27,68.1,68.19,12398.0,64.0288,64.1321,63.9724,64.0569,12398.0
2022-07-20 12:15:00,68.22,68.22,67.86,68.0,9842.0,64.0851,64.0851,63.7469,63.8785,9842.0
2022-07-20 12:20:00,68.0,68.14,67.95,68.11,10200.0,63.8785,64.01,63.8315,63.9818,10200.0
2022-07-20 12:25:00,68.12,68.53,68.11,68.5,30876.0,63.9912,64.3763,63.9818,64.3481,30876.0
2022-07-20 12:30:00,68.5,68.57,68.27,68.3,10346.0,64.3481,64.4139,64.1321,64.1603,10346.0
2022-07-20 12:35:00,68.31,68.38,68.28,68.29,11384.0,64.1697,64.2354,64.1415,64.1509,11384.0
2022-07-20 12:40:00,68.25,68.29,67.98,68.04,13182.0,64.1133,64.1509,63.8597,63.916,13182.0
2022-07-20 12:45:00,68.04,68.08,67.91,68.07,24074.0,63.916,63.9536,63.7939,63.9442,24074.0
2022-07-20 12:50:00,68.0,68.18,67.96,68.18,6456.0,63.8785,64.0475,63.8409,64.0475,6456.0
2022-07-20 12:55:00,68.12,68.33,68.06,68.28,17036.0,63.9912,64.1885,63.9348,64.1415,17036.0
2022-07-20 13:00:00,68.28,68.32,67.99,67.99,14958.0,64.1415,64.1791,63.8691,63.8691,14958.0
2022-07-20 13:05:00,68.01,68.16,67.85,67.94,10870.0,63.8878,64.0288,63.7375,63.8221,10870.0
2022-07-20 13:10:00,67.95,68.05,67.83,68.0,33228.0,63.8315,63.9254,63.7188,63.8785,33228.0
2022-07-20 13:15:00,68.0,68.11,67.95,68.11,16106.0,63.8785,63.9818,63.8315,63.9818,16106.0
2022-07-20 13:20:00,68.09,68.09,67.92,68.02,11408.0,63.963,63.963,63.8033,63.8972,11408.0
2022-07-20 13:25:00,68.04,68.09,67.97,68.09,12758.0,63.916,63.963,63.8503,63.963,12758.0
2022-07-20 13:30:00,68.11,68.26,68.05,68.25,26702.0,63.9818,64.1227,63.9254,64.1133,26702.0
2022-07-20 13:35:00,68.25,68.25,68.14,68.21,13882.0,64.1133,64.1133,64.01,64.0757,13882.0
2022-07-20 13:40:00,68.22,68.22,68.0,68.0,9898.0,64.0851,64.0851,63.8785,63.8785,9898.0
2022-07-20 13:45:00,67.99,68.06,67.95,68.0,14766.0,63.8691,63.9348,63.8315,63.8785,14766.0
2022-07-20 13:50:00,68.04,68.06,67.98,68.06,8308.0,63.916,63.9348,63.8597,63.9348,8308.0
2022-07-20 13:55:00,68.06,68.07,67.95,68.02,27508.0,63.9348,63.9442,63.8315,63.8972,27508.0
2022-07-20 14:00:00,68.03,68.21,68.03,68.21,7520.0,63.9066,64.0757,63.9066,64.0757,7520.0
2022-07-20 14:05:00,68.18,68.27,68.18,68.25,8760.0,64.0475,64.1321,64.0475,64.1133,8760.0
2022-07-20 14:10:00,68.21,68.21,68.05,68.11,8160.0,64.0757,64.0757,63.9254,63.9818,8160.0
2022-07-20 14:15:00,68.13,68.16,68.04,68.11,5678.0,64.0006,64.0288,63.916,63.9818,5678.0
2022-07-20 14:20:00,68.14,68.14,68.05,68.12,8536.0,64.01,64.01,63.9254,63.9912,8536.0
2022-07-20 14:25:00,68.14,68.2,68.05,68.05,12628.0,64.01,64.0663,63.9254,63.9254,12628.0
2022-07-20 14:30:00,68.05,68.14,67.98,68.14,9070.0,63.9254,64.01,63.8597,64.01,9070.0
2022-07-20 14:35:00,68.13,68.29,68.13,68.29,13072.0,64.0006,64.1509,64.0006,64.1509,13072.0
2022-07-20 14:40:00,68.29,68.43,68.27,68.28,20122.0,64.1509,64.2824,64.1321,64.1415,20122.0
2022-07-20 14:45:00,68.3,68.3,68.19,68.23,5594.0,64.1603,64.1603,64.0569,64.0945,5594.0
2022-07-20 14:50:00,68.23,68.23,68.13,68.17,9722.0,64.0945,64.0945,64.0006,64.0382,9722.0
2022-07-20 14:55:00,68.17,68.28,68.11,68.17,10738.0,64.0382,64.1415,63.9818,64.0382,10738.0
2022-07-20 15:00:00,68.16,68.48,68.16,68.48,18100.0,64.0288,64.3294,64.0288,64.3294,18100.0
2022-07-20 15:05:00,68.46,68.47,68.38,68.38,19524.0,64.3106,64.32,64.2354,64.2354,19524.0
2022-07-20 15:10:00,68.38,68.46,68.38,68.42,8176.0,64.2354,64.3106,64.2354,64.273,8176.0
2022-07-20 15:15:00,68.42,68.5,68.42,68.46,13272.0,64.273,64.3481,64.273,64.3106,13272.0
2022-07-20 15:20:00,68.48,68.52,68.41,68.43,24634.0,64.3294,64.3669,64.2636,64.2824,24634.0
2022-07-20 15:25:00,68.48,68.55,68.47,68.54,13732.0,64.3294,64.3951,64.32,64.3857,13732.0
2022-07-20 15:30:00,68.55,68.6,68.42,68.43,23442.0,64.3951,64.4421,64.273,64.2824,23442.0
2022-07-20 15:35:00,68.42,68.47,68.31,68.32,21038.0,64.273,64.32,64.1697,64.1791,21038.0
2022-07-20 15:40:00,68.32,68.54,68.3,68.5,23384.0,64.1791,64.3857,64.1603,64.3481,23384.0
2022-07-20 15:45:00,68.5,68.54,68.39,68.54,22764.0,64.3481,64.3857,64.2448,64.3857,22764.0
2022-07-20 15:50:00,68.53,68.7,68.51,68.61,57270.0,64.3763,64.536,64.3575,64.4515,57270.0
2022-07-20 15:55:00,68.61,68.8,68.61,68.76,133988.0,64.4515,64.63,64.4515,64.5924,133988.0
2022-07-21 09:30:00,68.5,68.83,68.11,68.22,32592.0,64.7048,65.0165,64.3364,64.4403,32592.0
2022-07-21 09:35:00,68.3,68.67,68.3,68.67,5152.0,64.5159,64.8654,64.5159,64.8654,5152.0
2022-07-21 09:40:00,68.54,68.92,68.46,68.49,43628.0,64.7426,65.1015,64.667,64.6954,43628.0
2022-07-21 09:45:00,68.49,68.63,68.21,68.51,18588.0,64.6954,64.8276,64.4309,64.7142,18588.0
2022-07-21 09:50:00,68.46,68.86,68.46,68.84,10628.0,64.667,65.0449,64.667,65.026,10628.0
2022-07-21 09:55:00,68.8,68.87,68.52,68.77,17404.0,64.9882,65.0543,64.7237,64.9598,17404.0
2022-07-21 10:00:00,68.77,68.78,68.29,68.29,12232.0,64.9598,64.9693,64.5064,64.5064,12232.0
2022-07-21 10:05:00,68.2,68.27,68.03,68.26,9032.0,64.4214,64.4875,64.2608,64.4781,9032.0
2022-07-21 10:10:00,68.25,68.36,68.0,68.06,42540.0,64.4687,64.5726,64.2325,64.2892,42540.0
2022-07-21 10:15:00,68.07,68.63,68.06,68.61,15534.0,64.2986,64.8276,64.2892,64.8087,15534.0
2022-07-21 10:20:00,68.66,68.66,68.17,68.27,12700.0,64.8559,64.8559,64.3931,64.4875,12700.0
2022-07-21 10:25:00,68.28,68.28,67.82,68.14,59322.0,64.497,64.497,64.0625,64.3647,59322.0
2022-07-21 10:30:00,68.13,68.13,67.96,68.02,10680.0,64.3553,64.3553,64.1947,64.2514,10680.0
2022-07-21 10:35:00,68.02,68.08,67.89,67.99,27438.0,64.2514,64.3081,64.1286,64.2231,27438.0
2022-07-21 10:40:00,67.98,68.16,67.91,68.08,40220.0,64.2136,64.3836,64.1475,64.3081,40220.0
2022-07-21 10:45:00,68.08,68.21,67.97,68.16,28848.0,64.3081,64.4309,64.2042,64.3836,28848.0
2022-07-21 10:50:00,68.16,68.45,68.15,68.32,15038.0,64.3836,64.6576,64.3742,64.5348,15038.0
2022-07-21 10:55:00,68.35,68.89,68.35,68.89,12382.0,64.5631,65.0732,64.5631,65.0732,12382.0
2022-07-21 11:00:00,68.86,68.96,68.81,68.96,5104.0,65.0449,65.1393,64.9976,65.1393,5104.0
2022-07-21 11:05:00,69.0,69.04,68.89,68.98,7600.0,65.1771,65.2149,65.0732,65.1582,7600.0
2022-07-21 11:10:00,69.05,69.13,69.01,69.1,11310.0,65.2243,65.2999,65.1865,65.2716,11310.0
2022-07-21 11:15:00,69.05,69.08,68.98,68.98,14006.0,65.2243,65.2527,65.1582,65.1582,14006.0
2022-07-21 11:20:00,68.99,68.99,68.72,68.78,9736.0,65.1677,65.1677,64.9126,64.9693,9736.0
2022-07-21 11:25:00,68.76,68.8,68.68,68.68,8524.0,64.9504,64.9882,64.8748,64.8748,8524.0
2022-07-21 11:30:00,68.7,68.92,68.54,68.92,11974.0,64.8937,65.1015,64.7426,65.1015,11974.0
2022-07-21 11:35:00,68.97,68.97,68.8,68.8,9176.0,65.1488,65.1488,64.9882,64.9882,9176.0
2022-07-21 11:40:00,68.71,68.81,68.65,68.8,9600.0,64.9032,64.9976,64.8465,64.9882,9600.0
2022-07-21 11:45:00,68.8,68.85,68.73,68.73,6034.0,64.9882,65.0354,64.9221,64.9221,6034.0
2022-07-21 11:50:00,68.65,68.69,68.63,68.63,4594.0,64.8465,64.8843,64.8276,64.8276,4594.0
2022-07-21 11:55:00,68.65,68.82,68.65,68.72,6644.0,64.8465,65.0071,64.8465,64.9126,6644.0
2022-07-21 12:00:00,68.7,68.89,68.68,68.89,5400.0,64.8937,65.0732,64.8748,65.0732,5400.0
2022-07-21 12:05:00,68.85,69.08,68.83,69.0,11120.0,65.0354,65.2527,65.0165,65.1771,11120.0
2022-07-21 12:10:00,69.0,69.05,68.88,69.0,8232.0,65.1771,65.2243,65.0637,65.1771,8232.0
2022-07-21 12:15:00,68.99,69.01,68.92,68.99,10852.0,65.1677,65.1865,65.1015,65.1677,10852.0
2022-07-21 12:20:00,68.99,69.03,68.97,69.0,6440.0,65.1677,65.2054,65.1488,65.1771,6440.0
2022-07-21 12:25:00,69.01,69.15,69.01,69.11,7242.0,65.1865,65.3188,65.1865,65.281,7242.0
2022-07-21 12:30:00,69.07,69.23,69.03,69.11,9512.0,65.2432,65.3944,65.2054,65.281,9512.0
2022-07-21 12:35:00,69.08,69.17,69.06,69.17,4370.0,65.2527,65.3377,65.2338,65.3377,4370.0
2022-07-21 12:40:00,69.17,69.17,69.07,69.08,7000.0,65.3377,65.3377,65.2432,65.2527,7000.0
2022-07-21 12:45:00,69.02,69.13,68.92,69.07,6352.0,65.196,65.2999,65.1015,65.2432,6352.0
2022-07-21 12:50:00,69.08,69.16,69.08,69.11,6780.0,65.2527,65.3282,65.2527,65.281,6780.0
2022-07-21 12:55:00,69.11,69.11,69.06,69.06,5586.0,65.281,65.281,65.2338,65.2338,5586.0
2022-07-21 13:00:00,69.05,69.22,69.05,69.22,7644.0,65.2243,65.3849,65.2243,65.3849,7644.0
2022-07-21 13:05:00,69.23,69.23,69.11,69.11,2838.0,65.3944,65.3944,65.281,65.281,2838.0
2022-07-21 13:10:00,69.13,69.13,68.94,68.98,5656.0,65.2999,65.2999,65.1204,65.1582,5656.0
2022-07-21 13:15:00,68.94,69.1,68.92,69.03,7536.0,65.1204,65.2716,65.1015,65.2054,7536.0
2022-07-21 13:20:00,69.03,69.17,68.99,69.08,9076.0,65.2054,65.3377,65.1677,65.2527,9076.0
2022-07-21 13:25:00,69.08,69.11,68.99,69.06,6490.0,65.2527,65.281,65.1677,65.2338,6490.0
2022-07-21 13:30:00,69.05,69.07,68.92,68.94,17394.0,65.2243,65.2432,65.1015,65.1204,17394.0
2022-07-21 13:35:00,68.93,69.08,68.92,69.08,8212.0,65.111,65.2527,65.1015,65.2527,8212.0
2022-07-21 13:40:00,69.1,69.17,69.07,69.1,7082.0,65.2716,65.3377,65.2432,65.2716,7082.0
2022-07-21 13:45:00,69.1,69.22,69.1,69.14,12438.0,65.2716,65.3849,65.2716,65.3093,12438.0
2022-07-21 13:50:00,69.13,69.19,68.97,68.97,4988.0,65.2999,65.3566,65.1488,65.1488,4988.0
2022-07-21 13:55:00,68.97,69.21,68.97,69.21,6232.0,65.1488,65.3755,65.1488,65.3755,6232.0
2022-07-21 14:00:00,69.17,69.27,69.16,69.24,11480.0,65.3377,65.4321,65.3282,65.4038,11480.0
2022-07-21 14:05:00,69.25,69.28,69.19,69.25,11340.0,65.4132,65.4416,65.3566,65.4132,11340.0
2022-07-21 14:10:00,69.26,69.45,69.26,69.42,13364.0,65.4227,65.6022,65.4227,65.5738,13364.0
2022-07-21 14:15:00,69.45,69.46,69.35,69.46,12118.0,65.6022,65.6116,65.5077,65.6116,12118.0
2022-07-21 14:20:00,69.5,69.51,69.39,69.39,7254.0,65.6494,65.6588,65.5455,65.5455,7254.0
2022-07-21 14:25:00,69.37,69.41,69.3,69.32,4812.0,65.5266,65.5644,65.4605,65.4794,4812.0
2022-07-21 14:30:00,69.32,69.39,69.27,69.33,7010.0,65.4794,65.5455,65.4321,65.4888,7010.0
2022-07-21 14:35:00,69.29,69.36,69.22,69.33,4206.0,65.451,65.5172,65.3849,65.4888,4206.0
2022-07-21 14:40:00,69.32,69.36,69.24,69.26,7820.0,65.4794,65.5172,65.4038,65.4227,7820.0
2022-07-21 14:45:00,69.27,69.3,69.24,69.3,2824.0,65.4321,65.4605,65.4038,65.4605,2824.0
2022-07-21 14:50:00,69.31,69.33,69.21,69.33,11520.0,65.4699,65.4888,65.3755,65.4888,11520.0
2022-07-21 14:55:00,69.36,69.42,69.35,69.39,6902.0,65.5172,65.5738,65.5077,65.5455,6902.0
2022-07-21 15:00:00,69.36,69.52,69.35,69.49,7516.0,65.5172,65.6683,65.5077,65.6399,7516.0
2022-07-21 15:05:00,69.53,69.72,69.52,69.72,10490.0,65.6777,65.8572,65.6683,65.8572,10490.0
2022-07-21 15:10:00,69.72,69.72,69.63,69.69,6712.0,65.8572,65.8572,65.7722,65.8289,6712.0
2022-07-21 15:15:00,69.69,69.87,69.67,69.86,9240.0,65.8289,65.9989,65.81,65.9895,9240.0
2022-07-21 15:20:00,69.84,69.98,69.81,69.9,32314.0,65.9706,66.1028,65.9422,66.0272,32314.0
2022-07-21 15:25:00,69.92,69.92,69.85,69.89,8434.0,66.0461,66.0461,65.98,66.0178,8434.0
2022-07-21 15:30:00,69.88,69.99,69.83,69.85,20798.0,66.0083,66.1122,65.9611,65.98,20798.0
2022-07-21 15:35:00,69.81,69.89,69.71,69.74,17740.0,65.9422,66.0178,65.8478,65.8761,17740.0
2022-07-21 15:40:00,69.72,69.88,69.72,69.83,15748.0,65.8572,66.0083,65.8572,65.9611,15748.0
2022-07-21 15:45:00,69.81,69.88,69.8,69.85,20980.0,65.9422,66.0083,65.9328,65.98,20980.0
2022-07-21 15:50:00,69.87,70.17,69.86,70.14,87696.0,65.9989,66.2823,65.9895,66.2539,87696.0
2022-07-21 15:55:00,70.16,70.4,70.14,70.36,224700.0,66.2728,66.4995,66.2539,66.4617,224700.0
2022-07-22 09:30:00,70.56,71.08,70.56,70.83,25642.0,66.6507,67.1419,66.6507,66.9057,25642.0
2022-07-22 09:35:00,70.69,70.69,70.03,70.33,51958.0,66.7735,66.7735,66.15,66.4334,51958.0
2022-07-22 09:40:00,70.25,70.72,70.2,70.53,30760.0,66.3578,66.8018,66.3106,66.6223,30760.0
2022-07-22 09:45:00,70.53,70.54,70.25,70.43,21964.0,66.6223,66.6318,66.3578,66.5279,21964.0
2022-07-22 09:50:00,70.47,70.54,69.63,69.83,14164.0,66.5657,66.6318,65.7722,65.9611,14164.0
2022-07-22 09:55:00,69.66,69.8,69.5,69.65,26576.0,65.8005,65.9328,65.6494,65.7911,26576.0
2022-07-22 10:00:00,69.73,69.75,69.41,69.59,20786.0,65.8667,65.8855,65.5644,65.7344,20786.0
2022-07-22 10:05:00,69.55,69.71,69.4,69.55,13712.0,65.6966,65.8478,65.5549,65.6966,13712.0
2022-07-22 10:10:00,69.71,69.86,69.62,69.75,9944.0,65.8478,65.9895,65.7627,65.8855,9944.0
2022-07-22 10:15:00,69.78,69.97,69.76,69.89,11082.0,65.9139,66.0934,65.895,66.0178,11082.0
2022-07-22 10:20:00,69.91,69.91,69.34,69.49,47260.0,66.0367,66.0367,65.4983,65.6399,47260.0
2022-07-22 10:25:00,69.53,69.61,69.35,69.56,20744.0,65.6777,65.7533,65.5077,65.7061,20744.0
2022-07-22 10:30:00,69.61,69.73,69.54,69.56,7592.0,65.7533,65.8667,65.6872,65.7061,7592.0
2022-07-22 10:35:00,69.58,69.95,69.58,69.83,13572.0,65.725,66.0745,65.725,65.9611,13572.0
2022-07-22 10:40:00,69.86,70.02,69.73,69.74,18726.0,65.9895,66.1406,65.8667,65.8761,18726.0
2022-07-22 10:45:00,69.74,69.94,69.67,69.69,12196.0,65.8761,66.065,65.81,65.8289,12196.0
2022-07-22 10:50:00,69.77,69.96,69.75,69.94,6332.0,65.9044,66.0839,65.8855,66.065,6332.0
2022-07-22 10:55:00,69.98,70.04,69.89,69.95,21006.0,66.1028,66.1595,66.0178,66.0745,21006.0
2022-07-22 11:00:00,70.01,70.14,69.63,69.73,33092.0,66.1311,66.2539,65.7722,65.8667,33092.0
2022-07-22 11:05:00,69.75,69.85,69.7,69.82,19720.0,65.8855,65.98,65.8383,65.9517,19720.0
2022-07-22 11:10:00,69.81,69.92,69.71,69.78,52474.0,65.9422,66.0461,65.8478,65.9139,52474.0
2022-07-22 11:15:00,69.75,69.77,69.48,69.67,19334.0,65.8855,65.9044,65.6305,65.81,19334.0
2022-07-22 11:20:00,69.7,69.71,69.07,69.12,31166.0,65.8383,65.8478,65.2432,65.2904,31166.0
2022-07-22 11:25:00,69.06,69.14,68.9,69.05,25716.0,65.2338,65.3093,65.0826,65.2243,25716.0
2022-07-22 11:30:00,69.05,69.11,68.86,69.11,22428.0,65.2243,65.281,65.0449,65.281,22428.0
2022-07-22 11:35:00,69.05,69.07,68.8,68.96,16322.0,65.2243,65.2432,64.9882,65.1393,16322.0
2022-07-22 11:40:00,68.96,69.01,68.75,68.87,21976.0,65.1393,65.1865,64.9409,65.0543,21976.0
2022-07-22 11:45:00,68.94,68.94,68.82,68.92,12756.0,65.1204,65.1204,65.0071,65.1015,12756.0
2022-07-22 11:50:00,68.79,69.01,68.78,68.84,19576.0,64.9787,65.1865,64.9693,65.026,19576.0
2022-07-22 11:55:00,68.84,68.84,68.5,68.52,25928.0,65.026,65.026,64.7048,64.7237,25928.0
2022-07-22 12:00:00,68.57,68.63,68.46,68.46,22130.0,64.7709,64.8276,64.667,64.667,22130.0
2022-07-22 12:05:00,68.47,68.58,68.35,68.35,10582.0,64.6765,64.7804,64.5631,64.5631,10582.0
2022-07-22 12:10:00,68.32,68.32,68.21,68.26,19956.0,64.5348,64.5348,64.4309,64.4781,19956.0
2022-07-22 12:15:00,68.26,68.39,68.1,68.1,14900.0,64.4781,64.6009,64.327,64.327,14900.0
2022-07-22 12:20:00,68.1,68.23,67.86,68.21,177518.0,64.327,64.4498,64.1003,64.4309,177518.0
2022-07-22 12:25:00,68.2,68.36,68.0,68.32,11554.0,64.4214,64.5726,64.2325,64.5348,11554.0
2022-07-22 12:30:00,68.42,68.76,68.42,68.72,7962.0,64.6292,64.9504,64.6292,64.9126,7962.0
2022-07-22 12:35:00,68.72,68.72,68.58,68.66,10014.0,64.9126,64.9126,64.7804,64.8559,10014.0
2022-07-22 12:40:00,68.66,68.69,68.47,68.54,11950.0,64.8559,64.8843,64.6765,64.7426,11950.0
2022-07-22 12:45:00,68.61,68.7,68.6,68.68,4770.0,64.8087,64.8937,64.7993,64.8748,4770.0
2022-07-22 12:50:00,68.64,68.73,68.56,68.56,7696.0,64.837,64.9221,64.7615,64.7615,7696.0
2022-07-22 12:55:00,68.56,68.83,68.54,68.58,71220.0,64.7615,65.0165,64.7426,64.7804,71220.0
2022-07-22 13:00:00,68.59,68.59,68.26,68.32,5800.0,64.7898,64.7898,64.4781,64.5348,5800.0
2022-07-22 13:05:00,68.35,68.35,68.26,68.35,4292.0,64.5631,64.5631,64.4781,64.5631,4292.0
2022-07-22 13:10:00,68.36,68.36,68.08,68.11,9764.0,64.5726,64.5726,64.3081,64.3364,9764.0
2022-07-22 13:15:00,68.11,68.17,68.0,68.05,90788.0,64.3364,64.3931,64.2325,64.2797,90788.0
2022-07-22 13:20:00,68.07,68.16,68.07,68.16,5918.0,64.2986,64.3836,64.2986,64.3836,5918.0
2022-07-22 13:25:00,68.16,68.16,68.03,68.08,27174.0,64.3836,64.3836,64.2608,64.3081,27174.0
2022-07-22 13:30:00,68.04,68.07,67.79,67.88,230836.0,64.2703,64.2986,64.0341,64.1192,230836.0
2022-07-22 13:35:00,67.91,68.01,67.79,67.98,13350.0,64.1475,64.2419,64.0341,64.2136,13350.0
2022-07-22 13:40:00,67.92,68.07,67.92,68.0,10630.0,64.1569,64.2986,64.1569,64.2325,10630.0
2022-07-22 13:45:00,68.06,68.08,67.98,68.04,9082.0,64.2892,64.3081,64.2136,64.2703,9082.0
2022-07-22 13:50:00,68.01,68.07,67.92,68.03,12846.0,64.2419,64.2986,64.1569,64.2608,12846.0
2022-07-22 13:55:00,68.04,68.2,68.04,68.16,7424.0,64.2703,64.4214,64.2703,64.3836,7424.0
2022-07-22 14:00:00,68.11,68.11,67.91,67.92,10196.0,64.3364,64.3364,64.1475,64.1569,10196.0
2022-07-22 14:05:00,67.94,68.02,67.91,68.02,6564.0,64.1758,64.2514,64.1475,64.2514,6564.0
2022-07-22 14:10:00,67.98,68.03,67.92,68.03,7200.0,64.2136,64.2608,64.1569,64.2608,7200.0
2022-07-22 14:15:00,68.06,68.06,67.73,67.86,39226.0,64.2892,64.2892,63.9775,64.1003,39226.0
2022-07-22 14:20:00,67.86,67.88,67.78,67.88,16446.0,64.1003,64.1192,64.0247,64.1192,16446.0
2022-07-22 14:25:00,67.83,67.96,67.74,67.93,15896.0,64.0719,64.1947,63.9869,64.1664,15896.0
2022-07-22 14:30:00,67.95,68.0,67.78,68.0,9002.0,64.1853,64.2325,64.0247,64.2325,9002.0
2022-07-22 14:35:00,67.97,68.06,67.89,68.06,7888.0,64.2042,64.2892,64.1286,64.2892,7888.0
2022-07-22 14:40:00,67.98,68.06,67.95,68.04,4600.0,64.2136,64.2892,64.1853,64.2703,4600.0
2022-07-22 14:45:00,67.99,68.01,67.95,68.0,9592.0,64.2231,64.2419,64.1853,64.2325,9592.0
2022-07-22 14:50:00,68.0,68.02,67.94,68.02,9382.0,64.2325,64.2514,64.1758,64.2514,9382.0
2022-07-22 14:55:00,68.02,68.13,68.0,68.06,12676.0,64.2514,64.3553,64.2325,64.2892,12676.0
2022-07-22 15:00:00,68.04,68.16,68.03,68.11,9602.0,64.2703,64.3836,64.2608,64.3364,9602.0
2022-07-22 15:05:00,68.09,68.09,67.93,67.95,11464.0,64.3175,64.3175,64.1664,64.1853,11464.0
2022-07-22 15:10:00,67.95,68.26,67.94,68.19,15988.0,64.1853,64.4781,64.1758,64.412,15988.0
2022-07-22 15:15:00,68.27,68.34,68.21,68.33,8440.0,64.4875,64.5537,64.4309,64.5442,8440.0
2022-07-22 15:20:00,68.31,68.58,68.28,68.58,23194.0,64.5253,64.7804,64.497,64.7804,23194.0
2022-07-22 15:25:00,68.58,68.59,68.43,68.59,13218.0,64.7804,64.7898,64.6387,64.7898,13218.0
2022-07-22 15:30:00,68.59,68.6,68.44,68.5,23258.0,64.7898,64.7993,64.6481,64.7048,23258.0
2022-07-22 15:35:00,68.48,68.48,68.38,68.42,23486.0,64.6859,64.6859,64.5914,64.6292,23486.0
2022-07-22 15:40:00,68.4,68.52,68.4,68.47,20990.0,64.6103,64.7237,64.6103,64.6765,20990.0
2022-07-22 15:45:00,68.46,68.52,68.41,68.47,29892.0,64.667,64.7237,64.6198,64.6765,29892.0
2022-07-22 15:50:00,68.5,68.73,68.47,68.64,50078.0,64.7048,64.9221,64.6765,64.837,50078.0
2022-07-22 15:55:00,68.65,68.78,68.6,68.63,129900.0,64.8465,64.9693,64.7993,64.8276,129900.0
2022-07-25 09:30:00,68.49,68.49,67.36,67.36,25660.0,64.6954,64.6954,63.628,63.628,25660.0
2022-07-25 09:35:00,67.33,67.54,66.96,67.03,17926.0,63.5996,63.798,63.2501,63.3162,17926.0
2022-07-25 09:40:00,67.31,68.26,67.3,68.26,5366.0,63.5807,64.4781,63.5713,64.4781,5366.0
2022-07-25 09:45:00,68.21,68.21,67.88,67.92,7420.0,64.4309,64.4309,64.1192,64.1569,7420.0
2022-07-25 09:50:00,68.22,68.38,67.98,67.98,2688.0,64.4403,64.5914,64.2136,64.2136,2688.0
2022-07-25 09:55:00,67.98,68.5,67.98,68.14,3500.0,64.2136,64.7048,64.2136,64.3647,3500.0
2022-07-25 10:00:00,68.14,68.32,68.04,68.14,11730.0,64.3647,64.5348,64.2703,64.3647,11730.0
2022-07-25 10:05:00,68.05,68.14,67.75,67.87,7500.0,64.2797,64.3647,63.9964,64.1097,7500.0
2022-07-25 10:10:00,67.88,68.08,67.75,67.75,5994.0,64.1192,64.3081,63.9964,63.9964,5994.0
2022-07-25 10:15:00,67.72,67.81,67.68,67.74,7516.0,63.968,64.053,63.9302,63.9869,7516.0
2022-07-25 10:20:00,67.77,68.08,67.77,68.08,7304.0,64.0152,64.3081,64.0152,64.3081,7304.0
2022-07-25 10:25:00,68.11,68.16,67.76,67.86,5582.0,64.3364,64.3836,64.0058,64.1003,5582.0
2022-07-25 10:30:00,67.98,68.08,67.88,67.95,7422.0,64.2136,64.3081,64.1192,64.1853,7422.0
2022-07-25 10:35:00,67.92,67.92,67.79,67.86,6850.0,64.1569,64.1569,64.0341,64.1003,6850.0
2022-07-25 10:40:00,67.68,67.83,67.64,67.83,6690.0,63.9302,64.0719,63.8924,64.0719,6690.0
2022-07-25 10:45:00,67.97,68.11,67.95,67.95,7860.0,64.2042,64.3364,64.1853,64.1853,7860.0
2022-07-25 10:50:00,67.86,67.89,67.77,67.78,6198.0,64.1003,64.1286,64.0152,64.0247,6198.0
2022-07-25 10:55:00,67.74,67.86,67.72,67.82,10046.0,63.9869,64.1003,63.968,64.0625,10046.0
2022-07-25 11:00:00,67.79,68.0,67.74,67.85,15956.0,64.0341,64.2325,63.9869,64.0908,15956.0
2022-07-25 11:05:00,67.83,67.84,67.7,67.82,6196.0,64.0719,64.0814,63.9491,64.0625,6196.0
2022-07-25 11:10:00,67.82,67.82,67.61,67.65,3000.0,64.0625,64.0625,63.8641,63.9019,3000.0
2022-07-25 11:15:00,67.78,67.79,67.75,67.75,2400.0,64.0247,64.0341,63.9964,63.9964,2400.0
2022-07-25 11:20:00,67.76,67.83,67.76,67.82,4514.0,64.0058,64.0719,64.0058,64.0625,4514.0
2022-07-25 11:25:00,67.79,67.85,67.75,67.78,5204.0,64.0341,64.0908,63.9964,64.0247,5204.0
2022-07-25 11:30:00,67.87,67.94,67.83,67.89,6244.0,64.1097,64.1758,64.0719,64.1286,6244.0
2022-07-25 11:35:00,67.89,67.94,67.82,67.82,3778.0,64.1286,64.1758,64.0625,64.0625,3778.0
2022-07-25 11:40:00,67.8,67.84,67.79,67.82,4664.0,64.0436,64.0814,64.0341,64.0625,4664.0
2022-07-25 11:45:00,67.85,67.87,67.77,67.78,7934.0,64.0908,64.1097,64.0152,64.0247,7934.0
2022-07-25 11:50:00,67.77,67.77,67.69,67.75,1800.0,64.0152,64.0152,63.9397,63.9964,1800.0
2022-07-25 11:55:00,67.77,67.8,67.71,67.72,4434.0,64.0152,64.0436,63.9586,63.968,4434.0
2022-07-25 12:00:00,67.68,67.81,67.68,67.81,6444.0,63.9302,64.053,63.9302,64.053,6444.0
2022-07-25 12:05:00,67.81,67.82,67.72,67.72,3254.0,64.053,64.0625,63.968,63.968,3254.0
2022-07-25 12:10:00,67.65,67.66,67.65,67.66,1362.0,63.9019,63.9113,63.9019,63.9113,1362.0
2022-07-25 12:15:00,67.61,67.7,67.52,67.7,4446.0,63.8641,63.9491,63.7791,63.9491,4446.0
2022-07-25 12:20:00,67.72,67.79,67.65,67.72,3000.0,63.968,64.0341,63.9019,63.968,3000.0
2022-07-25 12:25:00,67.75,67.88,67.75,67.83,3254.0,63.9964,64.1192,63.9964,64.0719,3254.0
2022-07-25 12:30:00,67.81,68.03,67.81,68.03,2600.0,64.053,64.2608,64.053,64.2608,2600.0
2022-07-25 12:35:00,68.07,68.09,68.04,68.09,2808.0,64.2986,64.3175,64.2703,64.3175,2808.0
2022-07-25 12:40:00,68.35,68.35,68.32,68.33,1080.0,64.5631,64.5631,64.5348,64.5442,1080.0
2022-07-25 12:45:00,68.39,68.48,68.39,68.39,2276.0,64.6009,64.6859,64.6009,64.6009,2276.0
2022-07-25 12:50:00,68.33,68.39,68.14,68.19,7416.0,64.5442,64.6009,64.3647,64.412,7416.0
2022-07-25 12:55:00,68.19,68.19,68.17,68.17,400.0,64.412,64.412,64.3931,64.3931,400.0
2022-07-25 13:00:00,68.17,68.22,68.14,68.17,5606.0,64.3931,64.4403,64.3647,64.3931,5606.0
2022-07-25 13:05:00,68.17,68.19,68.14,68.17,3216.0,64.3931,64.412,64.3647,64.3931,3216.0
2022-07-25 13:10:00,68.19,68.19,68.13,68.14,14208.0,64.412,64.412,64.3553,64.3647,14208.0
2022-07-25 13:15:00,68.12,68.26,68.12,68.23,8148.0,64.3459,64.4781,64.3459,64.4498,8148.0
2022-07-25 13:20:00,68.2,68.2,68.13,68.2,3220.0,64.4214,64.4214,64.3553,64.4214,3220.0
2022-07-25 13:25:00,68.21,68.23,68.13,68.16,8312.0,64.4309,64.4498,64.3553,64.3836,8312.0
2022-07-25 13:30:00,68.15,68.24,68.15,68.21,3600.0,64.3742,64.4592,64.3742,64.4309,3600.0
2022-07-25 13:35:00,68.2,68.24,68.06,68.06,9076.0,64.4214,64.4592,64.2892,64.2892,9076.0
2022-07-25 13:40:00,68.11,68.18,68.05,68.11,2894.0,64.3364,64.4025,64.2797,64.3364,2894.0
2022-07-25 13:45:00,68.08,68.14,68.04,68.06,3408.0,64.3081,64.3647,64.2703,64.2892,3408.0
2022-07-25 13:50:00,67.98,68.06,67.95,67.95,4496.0,64.2136,64.2892,64.1853,64.1853,4496.0
2022-07-25 13:55:00,67.99,68.07,67.94,68.07,4686.0,64.2231,64.2986,64.1758,64.2986,4686.0
2022-07-25 14:00:00,68.04,68.04,67.96,68.01,1400.0,64.2703,64.2703,64.1947,64.2419,1400.0
2022-07-25 14:05:00,68.0,68.08,67.96,67.96,4314.0,64.2325,64.3081,64.1947,64.1947,4314.0
2022-07-25 14:10:00,67.95,67.99,67.91,67.92,1900.0,64.1853,64.2231,64.1475,64.1569,1900.0
2022-07-25 14:15:00,67.95,67.95,67.86,67.86,2406.0,64.1853,64.1853,64.1003,64.1003,2406.0
2022-07-25 14:20:00,67.91,67.91,67.85,67.86,4408.0,64.1475,64.1475,64.0908,64.1003,4408.0
2022-07-25 14:25:00,67.81,67.84,67.7,67.74,6182.0,64.053,64.0814,63.9491,63.9869,6182.0
2022-07-25 14:30:00,67.72,67.89,67.72,67.87,4472.0,63.968,64.1286,63.968,64.1097,4472.0
2022-07-25 14:35:00,67.88,68.02,67.88,67.95,2938.0,64.1192,64.2514,64.1192,64.1853,2938.0
2022-07-25 14:40:00,67.92,68.01,67.92,68.0,5638.0,64.1569,64.2419,64.1569,64.2325,5638.0
2022-07-25 14:45:00,67.94,67.94,67.86,67.89,5054.0,64.1758,64.1758,64.1003,64.1286,5054.0
2022-07-25 14:50:00,67.87,67.89,67.81,67.81,6122.0,64.1097,64.1286,64.053,64.053,6122.0
2022-07-25 14:55:00,67.83,67.83,67.61,67.62,6836.0,64.0719,64.0719,63.8641,63.8736,6836.0
2022-07-25 15:00:00,67.64,67.69,67.53,67.53,7480.0,63.8924,63.9397,63.7885,63.7885,7480.0
2022-07-25 15:05:00,67.46,67.51,67.46,67.5,4410.0,63.7224,63.7697,63.7224,63.7602,4410.0
2022-07-25 15:10:00,67.5,67.54,67.49,67.53,4954.0,63.7602,63.798,63.7508,63.7885,4954.0
2022-07-25 15:15:00,67.53,67.64,67.53,67.61,7452.0,63.7885,63.8924,63.7885,63.8641,7452.0
2022-07-25 15:20:00,67.66,67.73,67.66,67.69,5296.0,63.9113,63.9775,63.9113,63.9397,5296.0
2022-07-25 15:25:00,67.69,67.76,67.66,67.69,8874.0,63.9397,64.0058,63.9113,63.9397,8874.0
2022-07-25 15:30:00,67.65,67.71,67.61,67.67,12338.0,63.9019,63.9586,63.8641,63.9208,12338.0
2022-07-25 15:35:00,67.69,67.83,67.69,67.83,11996.0,63.9397,64.0719,63.9397,64.0719,11996.0
2022-07-25 15:40:00,67.9,67.91,67.84,67.91,14346.0,64.138,64.1475,64.0814,64.1475,14346.0
2022-07-25 15:45:00,67.89,67.94,67.84,67.89,17330.0,64.1286,64.1758,64.0814,64.1286,17330.0
2022-07-25 15:50:00,67.91,68.14,67.91,68.12,23812.0,64.1475,64.3647,64.1475,64.3459,23812.0
2022-07-25 15:55:00,68.14,68.29,68.1,68.19,76932.0,64.3647,64.5064,64.327,64.412,76932.0
2022-07-26 09:30:00,66.39,66.92,65.78,65.92,100290.0,62.7117,63.2123,62.1355,62.2677,100290.0
2022-07-26 09:35:00,65.94,66.86,65.94,66.55,43220.0,62.2866,63.1557,62.2866,62.8628,43220.0
2022-07-26 09:40:00,66.67,66.79,66.49,66.72,15660.0,62.9762,63.0895,62.8062,63.0234,15660.0
2022-07-26 09:45:00,66.66,66.73,66.08,66.5,106706.0,62.9667,63.0329,62.4189,62.8156,106706.0
2022-07-26 09:50:00,66.62,67.27,66.5,67.04,25612.0,62.929,63.5429,62.8156,63.3257,25612.0
2022-07-26 09:55:00,67.08,67.16,66.86,66.94,20956.0,63.3635,63.439,63.1557,63.2312,20956.0
2022-07-26 10:00:00,66.94,67.17,66.68,67.03,41068.0,63.2312,63.4485,62.9856,63.3162,41068.0
2022-07-26 10:05:00,67.03,67.22,66.97,67.06,124556.0,63.3162,63.4957,63.2596,63.3446,124556.0
2022-07-26 10:10:00,67.05,67.1,66.92,67.02,15274.0,63.3351,63.3824,63.2123,63.3068,15274.0
2022-07-26 10:15:00,66.98,67.04,66.91,67.02,8888.0,63.269,63.3257,63.2029,63.3068,8888.0
2022-07-26 10:20:00,67.02,67.05,66.83,66.97,28968.0,63.3068,63.3351,63.1273,63.2596,28968.0
2022-07-26 10:25:00,67.04,67.08,66.91,66.95,4706.0,63.3257,63.3635,63.2029,63.2407,4706.0
2022-07-26 10:30:00,66.94,67.25,66.92,67.25,13570.0,63.2312,63.5241,63.2123,63.5241,13570.0
2022-07-26 10:35:00,67.23,67.82,67.23,67.67,17064.0,63.5052,64.0625,63.5052,63.9208,17064.0
2022-07-26 10:40:00,67.54,67.54,67.36,67.36,3222.0,63.798,63.798,63.628,63.628,3222.0
2022-07-26 10:45:00,67.26,67.34,67.18,67.33,9404.0,63.5335,63.6091,63.4579,63.5996,9404.0
2022-07-26 10:50:00,67.24,67.41,67.09,67.09,3204.0,63.5146,63.6752,63.3729,63.3729,3204.0
2022-07-26 10:55:00,67.06,67.1,67.01,67.1,5198.0,63.3446,63.3824,63.2974,63.3824,5198.0
2022-07-26 11:00:00,67.13,67.49,67.12,67.25,75462.0,63.4107,63.7508,63.4013,63.5241,75462.0
2022-07-26 11:05:00,67.25,67.26,67.03,67.04,4490.0,63.5241,63.5335,63.3162,63.3257,4490.0
2022-07-26 11:10:00,66.94,67.11,66.94,67.11,6112.0,63.2312,63.3918,63.2312,63.3918,6112.0
2022-07-26 11:15:00,67.06,67.12,67.04,67.06,2650.0,63.3446,63.4013,63.3257,63.3446,2650.0
2022-07-26 11:20:00,67.07,67.07,66.91,66.96,12506.0,63.354,63.354,63.2029,63.2501,12506.0
2022-07-26 11:25:00,66.89,66.94,66.78,66.78,4296.0,63.184,63.2312,63.0801,63.0801,4296.0
2022-07-26 11:30:00,66.78,66.83,66.71,66.83,9458.0,63.0801,63.1273,63.014,63.1273,9458.0
2022-07-26 11:35:00,66.83,67.16,66.83,66.92,30734.0,63.1273,63.439,63.1273,63.2123,30734.0
2022-07-26 11:40:00,66.97,66.97,66.75,66.75,9128.0,63.2596,63.2596,63.0518,63.0518,9128.0
2022-07-26 11:45:00,66.74,66.78,66.63,66.63,8834.0,63.0423,63.0801,62.9384,62.9384,8834.0
2022-07-26 11:50:00,66.73,66.83,66.61,66.72,9814.0,63.0329,63.1273,62.9195,63.0234,9814.0
2022-07-26 11:55:00,66.66,66.72,66.63,66.64,16080.0,62.9667,63.0234,62.9384,62.9479,16080.0
2022-07-26 12:00:00,66.67,66.77,66.66,66.75,6124.0,62.9762,63.0706,62.9667,63.0518,6124.0
2022-07-26 12:05:00,66.77,66.8,66.65,66.72,4512.0,63.0706,63.099,62.9573,63.0234,4512.0
2022-07-26 12:10:00,66.72,66.79,66.66,66.69,2888.0,63.0234,63.0895,62.9667,62.9951,2888.0
2022-07-26 12:15:00,66.72,66.88,66.72,66.77,5804.0,63.0234,63.1746,63.0234,63.0706,5804.0
2022-07-26 12:20:00,66.81,66.81,66.61,66.69,9786.0,63.1084,63.1084,62.9195,62.9951,9786.0
2022-07-26 12:25:00,66.73,66.78,66.64,66.67,11814.0,63.0329,63.0801,62.9479,62.9762,11814.0
2022-07-26 12:30:00,66.71,66.78,66.68,66.68,4000.0,63.014,63.0801,62.9856,62.9856,4000.0
2022-07-26 12:35:00,66.68,66.73,66.61,66.7,5818.0,62.9856,63.0329,62.9195,63.0045,5818.0
2022-07-26 12:40:00,66.7,66.72,66.6,66.71,5940.0,63.0045,63.0234,62.9101,63.014,5940.0
2022-07-26 12:45:00,66.71,66.75,66.64,66.69,3704.0,63.014,63.0518,62.9479,62.9951,3704.0
2022-07-26 12:50:00,66.73,66.76,66.7,66.71,4102.0,63.0329,63.0612,63.0045,63.014,4102.0
2022-07-26 12:55:00,66.71,66.76,66.67,66.67,3330.0,63.014,63.0612,62.9762,62.9762,3330.0
2022-07-26 13:00:00,66.67,66.78,66.66,66.7,5674.0,62.9762,63.0801,62.9667,63.0045,5674.0
2022-07-26 13:05:00,66.74,66.77,66.67,66.71,2040.0,63.0423,63.0706,62.9762,63.014,2040.0
2022-07-26 13:10:00,66.75,66.77,66.66,66.66,6218.0,63.0518,63.0706,62.9667,62.9667,6218.0
2022-07-26 13:15:00,66.66,66.67,66.6,66.66,4282.0,62.9667,62.9762,62.9101,62.9667,4282.0
2022-07-26 13:20:00,66.64,66.75,66.64,66.75,5684.0,62.9479,63.0518,62.9479,63.0518,5684.0
2022-07-26 13:25:00,66.75,66.75,66.54,66.54,4998.0,63.0518,63.0518,62.8534,62.8534,4998.0
2022-07-26 13:30:00,66.61,66.61,66.45,66.52,4850.0,62.9195,62.9195,62.7684,62.8345,4850.0
2022-07-26 13:35:00,66.49,66.49,66.33,66.45,11200.0,62.8062,62.8062,62.655,62.7684,11200.0
2022-07-26 13:40:00,66.42,66.53,66.4,66.5,7000.0,62.74,62.8439,62.7211,62.8156,7000.0
2022-07-26 13:45:00,66.5,66.5,66.42,66.48,8242.0,62.8156,62.8156,62.74,62.7967,8242.0
2022-07-26 13:50:00,66.49,66.53,66.45,66.47,8640.0,62.8062,62.8439,62.7684,62.7873,8640.0
2022-07-26 13:55:00,66.5,66.5,66.43,66.46,4202.0,62.8156,62.8156,62.7495,62.7778,4202.0
2022-07-26 14:00:00,66.48,66.54,66.44,66.52,18606.0,62.7967,62.8534,62.7589,62.8345,18606.0
2022-07-26 14:05:00,66.52,66.62,66.44,66.44,6200.0,62.8345,62.929,62.7589,62.7589,6200.0
2022-07-26 14:10:00,66.39,66.55,66.39,66.55,5450.0,62.7117,62.8628,62.7117,62.8628,5450.0
2022-07-26 14:15:00,66.58,66.58,66.44,66.5,4190.0,62.8912,62.8912,62.7589,62.8156,4190.0
2022-07-26 14:20:00,66.44,66.49,66.43,66.49,2606.0,62.7589,62.8062,62.7495,62.8062,2606.0
2022-07-26 14:25:00,66.48,66.51,66.44,66.51,8374.0,62.7967,62.8251,62.7589,62.8251,8374.0
2022-07-26 14:30:00,66.52,66.65,66.49,66.61,8862.0,62.8345,62.9573,62.8062,62.9195,8862.0
2022-07-26 14:35:00,66.57,66.71,66.57,66.68,7682.0,62.8817,63.014,62.8817,62.9856,7682.0
2022-07-26 14:40:00,66.68,66.72,66.66,66.7,12728.0,62.9856,63.0234,62.9667,63.0045,12728.0
2022-07-26 14:45:00,66.75,66.75,66.72,66.75,1624.0,63.0518,63.0518,63.0234,63.0518,1624.0
2022-07-26 14:50:00,66.73,66.78,66.69,66.71,3536.0,63.0329,63.0801,62.9951,63.014,3536.0
2022-07-26 14:55:00,66.77,66.77,66.67,66.67,9862.0,63.0706,63.0706,62.9762,62.9762,9862.0
2022-07-26 15:00:00,66.72,66.72,66.61,66.64,13022.0,63.0234,63.0234,62.9195,62.9479,13022.0
2022-07-26 15:05:00,66.67,66.74,66.64,66.72,5000.0,62.9762,63.0423,62.9479,63.0234,5000.0
2022-07-26 15:10:00,66.74,66.81,66.64,66.73,92330.0,63.0423,63.1084,62.9479,63.0329,92330.0
2022-07-26 15:15:00,66.73,66.78,66.64,66.64,44124.0,63.0329,63.0801,62.9479,62.9479,44124.0
2022-07-26 15:20:00,66.69,66.73,66.64,66.66,14664.0,62.9951,63.0329,62.9479,62.9667,14664.0
2022-07-26 15:25:00,66.66,66.66,66.55,66.57,11604.0,62.9667,62.9667,62.8628,62.8817,11604.0
2022-07-26 15:30:00,66.57,66.58,66.43,66.54,15762.0,62.8817,62.8912,62.7495,62.8534,15762.0
2022-07-26 15:35:00,66.55,66.64,66.46,66.6,15584.0,62.8628,62.9479,62.7778,62.9101,15584.0
2022-07-26 15:40:00,66.61,66.64,66.56,66.6,25398.0,62.9195,62.9479,62.8723,62.9101,25398.0
2022-07-26 15:45:00,66.6,66.6,66.49,66.54,26890.0,62.9101,62.9101,62.8062,62.8534,26890.0
2022-07-26 15:50:00,66.55,66.69,66.51,66.69,25656.0,62.8628,62.9951,62.8251,62.9951,25656.0
2022-07-26 15:55:00,66.7,66.89,66.66,66.77,109772.0,63.0045,63.184,62.9667,63.0706,109772.0
2022-07-27 09:30:00,67.33,67.58,67.08,67.08,18418.0,63.5996,63.8358,63.3635,63.3635,18418.0
2022-07-27 09:35:00,67.28,67.47,67.16,67.24,7500.0,63.5524,63.7319,63.439,63.5146,7500.0
2022-07-27 09:40:00,67.11,67.15,66.67,66.82,23798.0,63.3918,63.4296,62.9762,63.1179,23798.0
2022-07-27 09:45:00,66.82,67.41,66.82,67.29,28216.0,63.1179,63.6752,63.1179,63.5618,28216.0
2022-07-27 09:50:00,67.28,67.52,67.21,67.52,40040.0,63.5524,63.7791,63.4863,63.7791,40040.0
2022-07-27 09:55:00,67.62,67.99,67.62,67.87,13916.0,63.8736,64.2231,63.8736,64.1097,13916.0
2022-07-27 10:00:00,67.95,68.03,67.66,67.71,7834.0,64.1853,64.2608,63.9113,63.9586,7834.0
2022-07-27 10:05:00,67.77,67.85,67.58,67.58,7530.0,64.0152,64.0908,63.8358,63.8358,7530.0
2022-07-27 10:10:00,67.69,67.73,67.62,67.73,19912.0,63.9397,63.9775,63.8736,63.9775,19912.0
2022-07-27 10:15:00,67.78,67.97,67.78,67.9,11480.0,64.0247,64.2042,64.0247,64.138,11480.0
2022-07-27 10:20:00,67.88,68.09,67.88,67.98,20690.0,64.1192,64.3175,64.1192,64.2136,20690.0
2022-07-27 10:25:00,68.0,68.36,67.95,68.18,23880.0,64.2325,64.5726,64.1853,64.4025,23880.0
2022-07-27 10:30:00,68.16,68.31,68.07,68.26,17278.0,64.3836,64.5253,64.2986,64.4781,17278.0
2022-07-27 10:35:00,68.29,68.54,68.29,68.38,19960.0,64.5064,64.7426,64.5064,64.5914,19960.0
2022-07-27 10:40:00,68.41,68.43,68.3,68.39,12506.0,64.6198,64.6387,64.5159,64.6009,12506.0
2022-07-27 10:45:00,68.39,68.5,68.3,68.5,13204.0,64.6009,64.7048,64.5159,64.7048,13204.0
2022-07-27 10:50:00,68.42,68.5,68.33,68.35,4962.0,64.6292,64.7048,64.5442,64.5631,4962.0
2022-07-27 10:55:00,68.35,68.58,68.35,68.58,10872.0,64.5631,64.7804,64.5631,64.7804,10872.0
2022-07-27 11:00:00,68.52,68.73,68.52,68.57,8472.0,64.7237,64.9221,64.7237,64.7709,8472.0
2022-07-27 11:05:00,68.6,68.6,68.39,68.42,5976.0,64.7993,64.7993,64.6009,64.6292,5976.0
2022-07-27 11:10:00,68.41,68.44,68.32,68.39,5130.0,64.6198,64.6481,64.5348,64.6009,5130.0
2022-07-27 11:15:00,68.42,68.45,68.39,68.39,4640.0,64.6292,64.6576,64.6009,64.6009,4640.0
2022-07-27 11:20:00,68.39,68.39,68.16,68.16,6014.0,64.6009,64.6009,64.3836,64.3836,6014.0
2022-07-27 11:25:00,68.14,68.22,68.11,68.21,6110.0,64.3647,64.4403,64.3364,64.4309,6110.0
2022-07-27 11:30:00,68.24,68.32,68.12,68.3,10750.0,64.4592,64.5348,64.3459,64.5159,10750.0
2022-07-27 11:35:00,68.26,68.36,68.24,68.27,2400.0,64.4781,64.5726,64.4592,64.4875,2400.0
2022-07-27 11:40:00,68.25,68.35,68.25,68.35,2606.0,64.4687,64.5631,64.4687,64.5631,2606.0
2022-07-27 11:45:00,68.35,68.42,68.27,68.28,4214.0,64.5631,64.6292,64.4875,64.497,4214.0
2022-07-27 11:50:00,68.28,68.39,68.27,68.33,5032.0,64.497,64.6009,64.4875,64.5442,5032.0
2022-07-27 11:55:00,68.33,68.5,68.3,68.5,15580.0,64.5442,64.7048,64.5159,64.7048,15580.0
2022-07-27 12:00:00,68.49,68.58,68.45,68.58,24392.0,64.6954,64.7804,64.6576,64.7804,24392.0
2022-07-27 12:05:00,68.58,68.67,68.58,68.58,5018.0,64.7804,64.8654,64.7804,64.7804,5018.0
2022-07-27 12:10:00,68.58,68.6,68.53,68.54,6742.0,64.7804,64.7993,64.7331,64.7426,6742.0
2022-07-27 12:15:00,68.57,68.57,68.53,68.53,3208.0,64.7709,64.7709,64.7331,64.7331,3208.0
2022-07-27 12:20:00,68.56,68.58,68.53,68.57,6026.0,64.7615,64.7804,64.7331,64.7709,6026.0
2022-07-27 12:25:00,68.57,68.69,68.56,68.69,22384.0,64.7709,64.8843,64.7615,64.8843,22384.0
2022-07-27 12:30:00,68.67,68.7,68.62,68.68,13272.0,64.8654,64.8937,64.8182,64.8748,13272.0
2022-07-27 12:35:00,68.63,68.67,68.61,68.63,33932.0,64.8276,64.8654,64.8087,64.8276,33932.0
2022-07-27 12:40:00,68.67,68.68,68.63,68.64,11788.0,64.8654,64.8748,64.8276,64.837,11788.0
2022-07-27 12:45:00,68.64,68.67,68.62,68.64,30612.0,64.837,64.8654,64.8182,64.837,30612.0
2022-07-27 12:50:00,68.64,68.74,68.61,68.7,51440.0,64.837,64.9315,64.8087,64.8937,51440.0
2022-07-27 12:55:00,68.67,68.7,68.67,68.67,4272.0,64.8654,64.8937,64.8654,64.8654,4272.0
2022-07-27 13:00:00,68.71,68.73,68.65,68.68,10934.0,64.9032,64.9221,64.8465,64.8748,10934.0
2022-07-27 13:05:00,68.67,68.68,68.6,68.64,9412.0,64.8654,64.8748,64.7993,64.837,9412.0
2022-07-27 13:10:00,68.61,68.74,68.61,68.74,9304.0,64.8087,64.9315,64.8087,64.9315,9304.0
2022-07-27 13:15:00,68.73,68.73,68.58,68.58,8768.0,64.9221,64.9221,64.7804,64.7804,8768.0
2022-07-27 13:20:00,68.56,68.59,68.48,68.5,5006.0,64.7615,64.7898,64.6859,64.7048,5006.0
2022-07-27 13:25:00,68.47,68.65,68.45,68.58,14434.0,64.6765,64.8465,64.6576,64.7804,14434.0
2022-07-27 13:30:00,68.47,68.53,68.2,68.2,3400.0,64.6765,64.7331,64.4214,64.4214,3400.0
2022-07-27 13:35:00,68.24,68.24,67.99,68.06,8360.0,64.4592,64.4592,64.2231,64.2892,8360.0
2022-07-27 13:40:00,68.06,68.11,67.92,67.93,6472.0,64.2892,64.3364,64.1569,64.1664,6472.0
2022-07-27 13:45:00,67.91,68.01,67.87,68.01,10052.0,64.1475,64.2419,64.1097,64.2419,10052.0
2022-07-27 13:50:00,67.94,67.95,67.82,67.85,3750.0,64.1758,64.1853,64.0625,64.0908,3750.0
2022-07-27 13:55:00,67.86,67.96,67.85,67.87,6624.0,64.1003,64.1947,64.0908,64.1097,6624.0
2022-07-27 14:00:00,68.0,68.3,67.88,67.88,20880.0,64.2325,64.5159,64.1192,64.1192,20880.0
2022-07-27 14:05:00,67.87,67.89,67.76,67.86,38458.0,64.1097,64.1286,64.0058,64.1003,38458.0
2022-07-27 14:10:00,67.8,67.93,67.8,67.88,12248.0,64.0436,64.1664,64.0436,64.1192,12248.0
2022-07-27 14:15:00,67.86,67.9,67.83,67.86,5400.0,64.1003,64.138,64.0719,64.1003,5400.0
2022-07-27 14:20:00,67.87,67.95,67.86,67.94,9100.0,64.1097,64.1853,64.1003,64.1758,9100.0
2022-07-27 14:25:00,67.92,68.02,67.92,67.99,5738.0,64.1569,64.2514,64.1569,64.2231,5738.0
2022-07-27 14:30:00,68.02,68.02,67.78,67.92,15550.0,64.2514,64.2514,64.0247,64.1569,15550.0
2022-07-27 14:35:00,67.89,68.58,67.89,68.58,8914.0,64.1286,64.7804,64.1286,64.7804,8914.0
2022-07-27 14:40:00,68.53,68.86,68.53,68.86,10338.0,64.7331,65.0449,64.7331,65.0449,10338.0
2022-07-27 14:45:00,68.88,68.95,68.73,68.81,10582.0,65.0637,65.1299,64.9221,64.9976,10582.0
2022-07-27 14:50:00,68.86,69.0,68.61,68.86,8392.0,65.0449,65.1771,64.8087,65.0449,8392.0
2022-07-27 14:55:00,68.85,68.94,68.56,68.69,9980.0,65.0354,65.1204,64.7615,64.8843,9980.0
2022-07-27 15:00:00,68.75,68.79,68.56,68.76,10350.0,64.9409,64.9787,64.7615,64.9504,10350.0
2022-07-27 15:05:00,68.81,68.93,68.75,68.82,7954.0,64.9976,65.111,64.9409,65.0071,7954.0
2022-07-27 15:10:00,68.83,68.86,68.63,68.64,11234.0,65.0165,65.0449,64.8276,64.837,11234.0
2022-07-27 15:15:00,68.7,68.77,68.6,68.61,9646.0,64.8937,64.9598,64.7993,64.8087,9646.0
2022-07-27 15:20:00,68.67,68.86,68.5,68.8,16198.0,64.8654,65.0449,64.7048,64.9882,16198.0
2022-07-27 15:25:00,68.79,68.99,68.79,68.99,35194.0,64.9787,65.1677,64.9787,65.1677,35194.0
2022-07-27 15:30:00,68.99,69.08,68.83,69.07,34836.0,65.1677,65.2527,65.0165,65.2432,34836.0
2022-07-27 15:35:00,69.04,69.05,68.93,68.94,10780.0,65.2149,65.2243,65.111,65.1204,10780.0
2022-07-27 15:40:00,68.99,69.19,68.92,69.16,37552.0,65.1677,65.3566,65.1015,65.3282,37552.0
2022-07-27 15:45:00,69.13,69.28,69.13,69.22,33954.0,65.2999,65.4416,65.2999,65.3849,33954.0
2022-07-27 15:50:00,69.24,69.26,69.0,69.2,76162.0,65.4038,65.4227,65.1771,65.366,76162.0
2022-07-27 15:55:00,69.22,69.3,69.02,69.05,99246.0,65.3849,65.4605,65.196,65.2243,99246.0
2022-07-28 09:30:00,69.39,69.98,69.11,69.23,46272.0,65.5455,66.1028,65.281,65.3944,46272.0
2022-07-28 09:35:00,69.38,69.49,68.42,68.42,33450.0,65.536,65.6399,64.6292,64.6292,33450.0
2022-07-28 09:40:00,68.43,68.91,68.06,68.06,39512.0,64.6387,65.0921,64.2892,64.2892,39512.0
2022-07-28 09:45:00,68.06,68.24,67.51,67.72,32902.0,64.2892,64.4592,63.7697,63.968,32902.0
2022-07-28 09:50:00,67.67,68.06,67.23,67.54,40492.0,63.9208,64.2892,63.5052,63.798,40492.0
2022-07-28 09:55:00,67.5,67.55,67.17,67.41,31894.0,63.7602,63.8074,63.4485,63.6752,31894.0
2022-07-28 10:00:00,67.57,67.68,67.45,67.49,15156.0,63.8263,63.9302,63.713,63.7508,15156.0
2022-07-28 10:05:00,67.49,67.56,67.35,67.5,28436.0,63.7508,63.8169,63.6185,63.7602,28436.0
2022-07-28 10:10:00,67.48,67.79,67.28,67.36,18160.0,63.7413,64.0341,63.5524,63.628,18160.0
2022-07-28 10:15:00,67.51,67.58,67.32,67.58,9200.0,63.7697,63.8358,63.5902,63.8358,9200.0
2022-07-28 10:20:00,67.58,67.65,67.41,67.57,8940.0,63.8358,63.9019,63.6752,63.8263,8940.0
2022-07-28 10:25:00,67.63,67.73,67.42,67.72,15558.0,63.883,63.9775,63.6846,63.968,15558.0
2022-07-28 10:30:00,67.67,67.74,67.45,67.74,7306.0,63.9208,63.9869,63.713,63.9869,7306.0
2022-07-28 10:35:00,67.85,67.98,67.81,67.87,7218.0,64.0908,64.2136,64.053,64.1097,7218.0
2022-07-28 10:40:00,67.85,67.85,67.5,67.58,8602.0,64.0908,64.0908,63.7602,63.8358,8602.0
2022-07-28 10:45:00,67.61,67.89,67.48,67.89,8840.0,63.8641,64.1286,63.7413,64.1286,8840.0
2022-07-28 10:50:00,67.92,68.08,67.77,67.91,11820.0,64.1569,64.3081,64.0152,64.1475,11820.0
2022-07-28 10:55:00,67.97,68.13,67.86,68.09,14006.0,64.2042,64.3553,64.1003,64.3175,14006.0
2022-07-28 11:00:00,68.15,68.34,68.12,68.24,13252.0,64.3742,64.5537,64.3459,64.4592,13252.0
2022-07-28 11:05:00,68.26,68.44,68.26,68.41,19664.0,64.4781,64.6481,64.4781,64.6198,19664.0
2022-07-28 11:10:00,68.44,68.47,68.06,68.25,19446.0,64.6481,64.6765,64.2892,64.4687,19446.0
2022-07-28 11:15:00,68.25,68.33,68.14,68.21,13570.0,64.4687,64.5442,64.3647,64.4309,13570.0
2022-07-28 11:20:00,68.17,68.39,68.17,68.39,4888.0,64.3931,64.6009,64.3931,64.6009,4888.0
2022-07-28 11:25:00,68.41,68.64,68.41,68.64,10716.0,64.6198,64.837,64.6198,64.837,10716.0
2022-07-28 11:30:00,68.69,68.92,68.68,68.89,11230.0,64.8843,65.1015,64.8748,65.0732,11230.0
2022-07-28 11:35:00,68.95,68.95,68.76,68.8,5042.0,65.1299,65.1299,64.9504,64.9882,5042.0
2022-07-28 11:40:00,68.66,68.89,68.64,68.89,5610.0,64.8559,65.0732,64.837,65.0732,5610.0
2022-07-28 11:45:00,68.86,68.86,68.7,68.74,15134.0,65.0449,65.0449,64.8937,64.9315,15134.0
2022-07-28 11:50:00,68.78,69.46,68.74,69.46,30914.0,64.9693,65.6116,64.9315,65.6116,30914.0
2022-07-28 11:55:00,69.35,69.58,69.33,69.5,16044.0,65.5077,65.725,65.4888,65.6494,16044.0
2022-07-28 12:00:00,69.46,69.59,69.4,69.59,7510.0,65.6116,65.7344,65.5549,65.7344,7510.0
2022-07-28 12:05:00,69.57,69.6,69.46,69.53,8926.0,65.7155,65.7439,65.6116,65.6777,8926.0
2022-07-28 12:10:00,69.57,69.74,69.51,69.67,8240.0,65.7155,65.8761,65.6588,65.81,8240.0
2022-07-28 12:15:00,69.57,69.67,69.42,69.55,35152.0,65.7155,65.81,65.5738,65.6966,35152.0
2022-07-28 12:20:00,69.55,69.67,69.48,69.64,17050.0,65.6966,65.81,65.6305,65.7816,17050.0
2022-07-28 12:25:00,69.64,70.03,69.64,69.92,24882.0,65.7816,66.15,65.7816,66.0461,24882.0
2022-07-28 12:30:00,70.0,70.17,69.89,69.93,12314.0,66.1217,66.2823,66.0178,66.0556,12314.0
2022-07-28 12:35:00,69.96,70.1,69.95,70.05,11540.0,66.0839,66.2162,66.0745,66.1689,11540.0
2022-07-28 12:40:00,70.03,70.11,69.98,69.99,7286.0,66.15,66.2256,66.1028,66.1122,7286.0
2022-07-28 12:45:00,69.99,70.05,69.95,69.96,26042.0,66.1122,66.1689,66.0745,66.0839,26042.0
2022-07-28 12:50:00,69.98,70.11,69.94,70.1,23216.0,66.1028,66.2256,66.065,66.2162,23216.0
2022-07-28 12:55:00,70.11,70.16,70.06,70.09,10808.0,66.2256,66.2728,66.1784,66.2067,10808.0
2022-07-28 13:00:00,70.09,70.09,69.94,69.97,4000.0,66.2067,66.2067,66.065,66.0934,4000.0
2022-07-28 13:05:00,69.94,70.13,69.93,70.13,11272.0,66.065,66.2445,66.0556,66.2445,11272.0
2022-07-28 13:10:00,70.15,70.24,70.11,70.2,7068.0,66.2634,66.3484,66.2256,66.3106,7068.0
2022-07-28 13:15:00,70.2,70.2,70.11,70.18,7634.0,66.3106,66.3106,66.2256,66.2917,7634.0
2022-07-28 13:20:00,70.18,70.36,70.18,70.32,16734.0,66.2917,66.4617,66.2917,66.424,16734.0
2022-07-28 13:25:00,70.31,70.36,70.27,70.27,8354.0,66.4145,66.4617,66.3767,66.3767,8354.0
2022-07-28 13:30:00,70.28,70.38,70.25,70.38,14264.0,66.3862,66.4806,66.3578,66.4806,14264.0
2022-07-28 13:35:00,70.42,70.48,70.3,70.38,14882.0,66.5184,66.5751,66.4051,66.4806,14882.0
2022-07-28 13:40:00,70.35,70.36,70.17,70.19,8510.0,66.4523,66.4617,66.2823,66.3012,8510.0
2022-07-28 13:45:00,70.21,70.26,70.17,70.25,8434.0,66.3201,66.3673,66.2823,66.3578,8434.0
2022-07-28 13:50:00,70.24,70.27,70.08,70.13,4660.0,66.3484,66.3767,66.1973,66.2445,4660.0
2022-07-28 13:55:00,70.13,70.3,70.13,70.27,8078.0,66.2445,66.4051,66.2445,66.3767,8078.0
2022-07-28 14:00:00,70.23,70.24,70.18,70.2,4382.0,66.339,66.3484,66.2917,66.3106,4382.0
2022-07-28 14:05:00,70.17,70.23,70.14,70.22,5820.0,66.2823,66.339,66.2539,66.3295,5820.0
2022-07-28 14:10:00,70.18,70.25,70.11,70.11,4444.0,66.2917,66.3578,66.2256,66.2256,4444.0
2022-07-28 14:15:00,70.11,70.2,70.07,70.07,4336.0,66.2256,66.3106,66.1878,66.1878,4336.0
2022-07-28 14:20:00,70.07,70.18,70.06,70.07,4642.0,66.1878,66.2917,66.1784,66.1878,4642.0
2022-07-28 14:25:00,70.07,70.08,70.03,70.04,5062.0,66.1878,66.1973,66.15,66.1595,5062.0
2022-07-28 14:30:00,70.04,70.09,69.98,70.0,3892.0,66.1595,66.2067,66.1028,66.1217,3892.0
2022-07-28 14:35:00,70.0,70.07,70.0,70.01,6808.0,66.1217,66.1878,66.1217,66.1311,6808.0
2022-07-28 14:40:00,69.99,70.02,69.96,70.02,4256.0,66.1122,66.1406,66.0839,66.1406,4256.0
2022-07-28 14:45:00,69.99,70.07,69.96,70.01,5892.0,66.1122,66.1878,66.0839,66.1311,5892.0
2022-07-28 14:50:00,70.02,70.13,69.94,70.13,10322.0,66.1406,66.2445,66.065,66.2445,10322.0
2022-07-28 14:55:00,70.14,70.26,70.14,70.25,14110.0,66.2539,66.3673,66.2539,66.3578,14110.0
2022-07-28 15:00:00,70.24,70.29,70.22,70.28,9104.0,66.3484,66.3956,66.3295,66.3862,9104.0
2022-07-28 15:05:00,70.27,70.47,70.26,70.3,17072.0,66.3767,66.5657,66.3673,66.4051,17072.0
2022-07-28 15:10:00,70.31,70.37,70.27,70.32,8768.0,66.4145,66.4712,66.3767,66.424,8768.0
2022-07-28 15:15:00,70.3,70.34,70.27,70.34,8520.0,66.4051,66.4429,66.3767,66.4429,8520.0
2022-07-28 15:20:00,70.33,70.42,70.3,70.3,12078.0,66.4334,66.5184,66.4051,66.4051,12078.0
2022-07-28 15:25:00,70.33,70.33,70.2,70.2,9594.0,66.4334,66.4334,66.3106,66.3106,9594.0
2022-07-28 15:30:00,70.22,70.22,70.08,70.11,16308.0,66.3295,66.3295,66.1973,66.2256,16308.0
2022-07-28 15:35:00,70.1,70.1,69.96,70.07,21822.0,66.2162,66.2162,66.0839,66.1878,21822.0
2022-07-28 15:40:00,70.07,70.11,69.97,70.07,20742.0,66.1878,66.2256,66.0934,66.1878,20742.0
2022-07-28 15:45:00,70.08,70.13,70.01,70.07,40060.0,66.1973,66.2445,66.1311,66.1878,40060.0
2022-07-28 15:50:00,70.07,70.14,70.0,70.11,49724.0,66.1878,66.2539,66.1217,66.2256,49724.0
2022-07-28 15:55:00,70.09,70.33,70.06,70.27,97204.0,66.2067,66.4334,66.1784,66.3767,97204.0
2022-07-29 09:30:00,70.33,70.52,69.67,69.86,26132.0,66.4334,66.6129,65.81,65.9895,26132.0
2022-07-29 09:35:00,69.86,69.96,69.17,69.96,13686.0,65.9895,66.0839,65.3377,66.0839,13686.0
2022-07-29 09:40:00,69.98,70.57,69.98,70.03,5290.0,66.1028,66.6601,66.1028,66.15,5290.0
2022-07-29 09:45:00,70.33,70.33,70.0,70.04,6752.0,66.4334,66.4334,66.1217,66.1595,6752.0
2022-07-29 09:50:00,70.04,70.08,69.76,69.96,6196.0,66.1595,66.1973,65.895,66.0839,6196.0
2022-07-29 09:55:00,69.97,70.42,69.97,70.19,6744.0,66.0934,66.5184,66.0934,66.3012,6744.0
2022-07-29 10:00:00,70.18,70.59,70.09,70.28,11310.0,66.2917,66.679,66.2067,66.3862,11310.0
2022-07-29 10:05:00,70.38,70.55,70.23,70.43,6804.0,66.4806,66.6412,66.339,66.5279,6804.0
2022-07-29 10:10:00,70.45,70.54,70.25,70.39,7112.0,66.5468,66.6318,66.3578,66.4901,7112.0
2022-07-29 10:15:00,70.38,70.51,70.35,70.36,6750.0,66.4806,66.6034,66.4523,66.4617,6750.0
2022-07-29 10:20:00,70.29,70.5,70.19,70.5,6202.0,66.3956,66.594,66.3012,66.594,6202.0
2022-07-29 10:25:00,70.5,70.88,70.49,70.76,21896.0,66.594,66.9529,66.5845,66.8396,21896.0
2022-07-29 10:30:00,70.71,70.75,70.41,70.53,16606.0,66.7924,66.8301,66.509,66.6223,16606.0
2022-07-29 10:35:00,70.42,70.61,70.38,70.53,8510.0,66.5184,66.6979,66.4806,66.6223,8510.0
2022-07-29 10:40:00,70.5,70.69,70.5,70.67,7204.0,66.594,66.7735,66.594,66.7546,7204.0
2022-07-29 10:45:00,70.71,71.12,70.66,71.08,22226.0,66.7924,67.1796,66.7451,67.1419,22226.0
2022-07-29 10:50:00,71.06,71.45,71.02,71.31,112660.0,67.123,67.4914,67.0852,67.3591,112660.0
2022-07-29 10:55:00,71.25,71.66,71.25,71.42,49768.0,67.3024,67.6897,67.3024,67.463,49768.0
2022-07-29 11:00:00,71.33,71.7,71.31,71.39,45916.0,67.378,67.7275,67.3591,67.4347,45916.0
2022-07-29 11:05:00,71.33,71.48,71.13,71.22,41070.0,67.378,67.5197,67.1891,67.2741,41070.0
2022-07-29 11:10:00,71.21,71.26,70.86,70.86,33404.0,67.2647,67.3119,66.934,66.934,33404.0
2022-07-29 11:15:00,70.89,70.89,70.59,70.83,6714.0,66.9624,66.9624,66.679,66.9057,6714.0
2022-07-29 11:20:00,70.83,70.83,70.5,70.58,10456.0,66.9057,66.9057,66.594,66.6696,10456.0
2022-07-29 11:25:00,70.61,70.61,70.32,70.46,15904.0,66.6979,66.6979,66.424,66.5562,15904.0
2022-07-29 11:30:00,70.5,70.77,70.49,70.67,6042.0,66.594,66.849,66.5845,66.7546,6042.0
2022-07-29 11:35:00,70.73,70.88,70.62,70.87,9682.0,66.8112,66.9529,66.7073,66.9435,9682.0
2022-07-29 11:40:00,70.79,71.12,70.79,71.11,7068.0,66.8679,67.1796,66.8679,67.1702,7068.0
2022-07-29 11:45:00,71.11,71.12,70.94,70.97,11364.0,67.1702,67.1796,67.0096,67.038,11364.0
2022-07-29 11:50:00,70.91,70.98,70.81,70.98,8844.0,66.9813,67.0474,66.8868,67.0474,8844.0
2022-07-29 11:55:00,70.94,71.09,70.92,71.04,7602.0,67.0096,67.1513,66.9907,67.1041,7602.0
2022-07-29 12:00:00,71.06,71.11,71.03,71.05,3362.0,67.123,67.1702,67.0946,67.1135,3362.0
2022-07-29 12:05:00,71.11,71.11,70.99,70.99,2880.0,67.1702,67.1702,67.0568,67.0568,2880.0
2022-07-29 12:10:00,70.86,71.03,70.79,70.92,13066.0,66.934,67.0946,66.8679,66.9907,13066.0
2022-07-29 12:15:00,70.92,71.06,70.78,70.78,13900.0,66.9907,67.123,66.8585,66.8585,13900.0
2022-07-29 12:20:00,70.78,70.92,70.72,70.89,26996.0,66.8585,66.9907,66.8018,66.9624,26996.0
2022-07-29 12:25:00,70.87,70.9,70.76,70.8,7834.0,66.9435,66.9718,66.8396,66.8774,7834.0
2022-07-29 12:30:00,70.75,70.83,70.75,70.77,12006.0,66.8301,66.9057,66.8301,66.849,12006.0
2022-07-29 12:35:00,70.77,70.9,70.69,70.89,36358.0,66.849,66.9718,66.7735,66.9624,36358.0
2022-07-29 12:40:00,70.9,70.9,70.64,70.64,8832.0,66.9718,66.9718,66.7262,66.7262,8832.0
2022-07-29 12:45:00,70.63,70.63,70.26,70.26,11266.0,66.7168,66.7168,66.3673,66.3673,11266.0
2022-07-29 12:50:00,70.27,70.73,70.27,70.71,5552.0,66.3767,66.8112,66.3767,66.7924,5552.0
2022-07-29 12:55:00,70.71,70.72,70.58,70.58,16928.0,66.7924,66.8018,66.6696,66.6696,16928.0
2022-07-29 13:00:00,70.56,70.63,70.52,70.63,4358.0,66.6507,66.7168,66.6129,66.7168,4358.0
2022-07-29 13:05:00,70.55,70.67,70.55,70.64,7362.0,66.6412,66.7546,66.6412,66.7262,7362.0
2022-07-29 13:10:00,70.65,70.7,70.6,70.65,5032.0,66.7357,66.7829,66.6885,66.7357,5032.0
2022-07-29 13:15:00,70.7,70.7,70.63,70.64,5552.0,66.7829,66.7829,66.7168,66.7262,5552.0
2022-07-29 13:20:00,70.63,70.67,70.57,70.67,2800.0,66.7168,66.7546,66.6601,66.7546,2800.0
2022-07-29 13:25:00,70.62,70.66,70.58,70.6,2438.0,66.7073,66.7451,66.6696,66.6885,2438.0
2022-07-29 13:30:00,70.64,70.75,70.63,70.75,18408.0,66.7262,66.8301,66.7168,66.8301,18408.0
2022-07-29 13:35:00,70.75,70.78,70.72,70.75,8424.0,66.8301,66.8585,66.8018,66.8301,8424.0
2022-07-29 13:40:00,70.78,71.04,70.78,70.99,7602.0,66.8585,67.1041,66.8585,67.0568,7602.0
2022-07-29 13:45:00,71.05,71.15,71.05,71.14,6508.0,67.1135,67.208,67.1135,67.1985,6508.0
2022-07-29 13:50:00,71.08,71.14,71.04,71.14,5458.0,67.1419,67.1985,67.1041,67.1985,5458.0
2022-07-29 13:55:00,71.11,71.24,71.11,71.15,4660.0,67.1702,67.293,67.1702,67.208,4660.0
2022-07-29 14:00:00,71.15,71.34,71.15,71.24,7950.0,67.208,67.3875,67.208,67.293,7950.0
2022-07-29 14:05:00,71.33,71.35,71.27,71.35,4936.0,67.378,67.3969,67.3213,67.3969,4936.0
2022-07-29 14:10:00,71.36,71.38,71.31,71.31,11284.0,67.4063,67.4252,67.3591,67.3591,11284.0
2022-07-29 14:15:00,71.3,71.42,71.23,71.39,10600.0,67.3497,67.463,67.2835,67.4347,10600.0
2022-07-29 14:20:00,71.39,71.44,71.38,71.38,12068.0,67.4347,67.4819,67.4252,67.4252,12068.0
2022-07-29 14:25:00,71.41,71.65,71.37,71.64,11076.0,67.4536,67.6803,67.4158,67.6708,11076.0
2022-07-29 14:30:00,71.64,71.74,71.64,71.74,5280.0,67.6708,67.7653,67.6708,67.7653,5280.0
2022-07-29 14:35:00,71.81,72.0,71.76,72.0,17066.0,67.8314,68.0109,67.7842,68.0109,17066.0
2022-07-29 14:40:00,72.02,72.19,71.97,72.17,33884.0,68.0298,68.1904,67.9825,68.1715,33884.0
2022-07-29 14:45:00,72.16,72.2,72.03,72.05,27400.0,68.162,68.1998,68.0392,68.0581,27400.0
2022-07-29 14:50:00,72.08,72.08,71.92,71.96,29588.0,68.0865,68.0865,67.9353,67.9731,29588.0
2022-07-29 14:55:00,71.94,71.99,71.91,71.95,12800.0,67.9542,68.0014,67.9259,67.9637,12800.0
2022-07-29 15:00:00,71.93,71.96,71.88,71.9,12100.0,67.9448,67.9731,67.8975,67.9164,12100.0
2022-07-29 15:05:00,71.92,71.96,71.75,71.75,10820.0,67.9353,67.9731,67.7747,67.7747,10820.0
2022-07-29 15:10:00,71.77,71.77,71.61,71.7,17066.0,67.7936,67.7936,67.6425,67.7275,17066.0
2022-07-29 15:15:00,71.71,71.71,71.6,71.65,12912.0,67.737,67.737,67.633,67.6803,12912.0
2022-07-29 15:20:00,71.65,71.8,71.64,71.76,12144.0,67.6803,67.822,67.6708,67.7842,12144.0
2022-07-29 15:25:00,71.77,72.11,71.72,72.11,10344.0,67.7936,68.1148,67.7464,68.1148,10344.0
2022-07-29 15:30:00,72.11,72.15,72.06,72.13,14152.0,68.1148,68.1526,68.0676,68.1337,14152.0
2022-07-29 15:35:00,72.17,72.19,72.03,72.03,16128.0,68.1715,68.1904,68.0392,68.0392,16128.0
2022-07-29 15:40:00,72.02,72.08,71.98,72.08,14242.0,68.0298,68.0865,67.992,68.0865,14242.0
2022-07-29 15:45:00,72.06,72.11,72.03,72.08,14824.0,68.0676,68.1148,68.0392,68.0865,14824.0
2022-07-29 15:50:00,72.11,72.25,72.01,72.06,36268.0,68.1148,68.247,68.0203,68.0676,36268.0
2022-07-29 15:55:00,72.03,72.25,72.01,72.24,103124.0,68.0392,68.247,68.0203,68.2376,103124.0
2022-08-01 09:30:00,71.99,72.12,71.46,72.12,28212.0,68.0014,68.1242,67.5008,68.1242,28212.0
2022-08-01 09:35:00,72.11,72.64,72.0,72.05,9732.0,68.1148,68.6154,68.0109,68.0581,9732.0
2022-08-01 09:40:00,71.89,72.47,71.49,72.47,9890.0,67.907,68.4548,67.5291,68.4548,9890.0
2022-08-01 09:45:00,72.49,72.64,72.05,72.64,11302.0,68.4737,68.6154,68.0581,68.6154,11302.0
2022-08-01 09:50:00,72.52,73.08,72.47,73.0,31826.0,68.5021,69.031,68.4548,68.9555,31826.0
2022-08-01 09:55:00,73.06,73.06,72.72,72.72,11590.0,69.0122,69.0122,68.691,68.691,11590.0
2022-08-01 10:00:00,72.5,73.04,72.49,72.71,30562.0,68.4832,68.9933,68.4737,68.6815,30562.0
2022-08-01 10:05:00,72.69,73.11,72.67,73.02,13330.0,68.6627,69.0594,68.6438,68.9744,13330.0
2022-08-01 10:10:00,72.96,73.17,72.42,72.48,19474.0,68.9177,69.1161,68.4076,68.4643,19474.0
2022-08-01 10:15:00,72.61,72.7,72.28,72.28,27350.0,68.5871,68.6721,68.2754,68.2754,27350.0
2022-08-01 10:20:00,72.23,72.51,72.2,72.39,7500.0,68.2281,68.4926,68.1998,68.3793,7500.0
2022-08-01 10:25:00,72.32,72.55,72.24,72.31,5470.0,68.3132,68.5304,68.2376,68.3037,5470.0
2022-08-01 10:30:00,72.32,72.45,72.32,72.39,10900.0,68.3132,68.436,68.3132,68.3793,10900.0
2022-08-01 10:35:00,72.31,72.44,72.2,72.36,9866.0,68.3037,68.4265,68.1998,68.3509,9866.0
2022-08-01 10:40:00,72.42,72.63,72.38,72.63,6076.0,68.4076,68.606,68.3698,68.606,6076.0
2022-08-01 10:45:00,72.56,72.79,72.52,72.72,8902.0,68.5399,68.7571,68.5021,68.691,8902.0
2022-08-01 10:50:00,72.79,72.98,72.67,72.92,15450.0,68.7571,68.9366,68.6438,68.8799,15450.0
2022-08-01 10:55:00,72.88,72.89,72.76,72.76,6992.0,68.8421,68.8516,68.7288,68.7288,6992.0
2022-08-01 11:00:00,72.71,73.04,72.66,73.02,10196.0,68.6815,68.9933,68.6343,68.9744,10196.0
2022-08-01 11:05:00,72.97,73.06,72.88,72.88,7782.0,68.9271,69.0122,68.8421,68.8421,7782.0
2022-08-01 11:10:00,72.85,73.19,72.85,73.02,21334.0,68.8138,69.135,68.8138,68.9744,21334.0
2022-08-01 11:15:00,73.11,73.11,72.88,72.89,9566.0,69.0594,69.0594,68.8421,68.8516,9566.0
2022-08-01 11:20:00,72.94,73.17,72.93,73.11,23764.0,68.8988,69.1161,68.8894,69.0594,23764.0
2022-08-01 11:25:00,73.06,73.45,73.04,73.28,20302.0,69.0122,69.3805,68.9933,69.22,20302.0
2022-08-01 11:30:00,73.24,73.32,73.08,73.16,18032.0,69.1822,69.2578,69.031,69.1066,18032.0
2022-08-01 11:35:00,73.17,73.28,73.17,73.17,11942.0,69.1161,69.22,69.1161,69.1161,11942.0
2022-08-01 11:40:00,73.17,73.22,72.97,73.2,17622.0,69.1161,69.1633,68.9271,69.1444,17622.0
2022-08-01 11:45:00,73.2,73.46,73.17,73.45,23180.0,69.1444,69.39,69.1161,69.3805,23180.0
2022-08-01 11:50:00,73.42,73.44,73.11,73.11,12644.0,69.3522,69.3711,69.0594,69.0594,12644.0
2022-08-01 11:55:00,72.92,73.19,72.92,73.19,5000.0,68.8799,69.135,68.8799,69.135,5000.0
2022-08-01 12:00:00,73.14,73.22,73.1,73.11,6892.0,69.0877,69.1633,69.0499,69.0594,6892.0
2022-08-01 12:05:00,73.16,73.17,73.02,73.02,10788.0,69.1066,69.1161,68.9744,68.9744,10788.0
2022-08-01 12:10:00,73.14,73.14,72.91,73.0,8070.0,69.0877,69.0877,68.8705,68.9555,8070.0
2022-08-01 12:15:00,73.04,73.08,73.0,73.07,6450.0,68.9933,69.031,68.9555,69.0216,6450.0
2022-08-01 12:20:00,73.19,73.27,73.11,73.18,7258.0,69.135,69.2105,69.0594,69.1255,7258.0
2022-08-01 12:25:00,73.17,73.19,73.11,73.19,3014.0,69.1161,69.135,69.0594,69.135,3014.0
2022-08-01 12:30:00,73.17,73.21,73.08,73.18,4832.0,69.1161,69.1538,69.031,69.1255,4832.0
2022-08-01 12:35:00,73.14,73.18,73.14,73.18,2030.0,69.0877,69.1255,69.0877,69.1255,2030.0
2022-08-01 12:40:00,73.14,73.22,73.02,73.19,7082.0,69.0877,69.1633,68.9744,69.135,7082.0
2022-08-01 12:45:00,73.22,73.31,73.2,73.27,4836.0,69.1633,69.2483,69.1444,69.2105,4836.0
2022-08-01 12:50:00,73.27,73.31,73.2,73.25,5258.0,69.2105,69.2483,69.1444,69.1916,5258.0
2022-08-01 12:55:00,73.3,73.3,73.21,73.28,2748.0,69.2389,69.2389,69.1538,69.22,2748.0
2022-08-01 13:00:00,73.24,73.24,73.1,73.1,5664.0,69.1822,69.1822,69.0499,69.0499,5664.0
2022-08-01 13:05:00,73.11,73.3,73.11,73.3,3800.0,69.0594,69.2389,69.0594,69.2389,3800.0
2022-08-01 13:10:00,73.24,73.28,73.22,73.28,3008.0,69.1822,69.22,69.1633,69.22,3008.0
2022-08-01 13:15:00,73.28,73.28,73.08,73.08,3952.0,69.22,69.22,69.031,69.031,3952.0
2022-08-01 13:20:00,73.06,73.22,72.97,73.17,5098.0,69.0122,69.1633,68.9271,69.1161,5098.0
2022-08-01 13:25:00,73.13,73.13,73.0,73.0,6318.0,69.0783,69.0783,68.9555,68.9555,6318.0
2022-08-01 13:30:00,72.98,73.07,72.95,72.98,5822.0,68.9366,69.0216,68.9083,68.9366,5822.0
2022-08-01 13:35:00,72.93,73.0,72.92,72.93,9558.0,68.8894,68.9555,68.8799,68.8894,9558.0
2022-08-01 13:40:00,73.01,73.06,72.93,73.05,7576.0,68.9649,69.0122,68.8894,69.0027,7576.0
2022-08-01 13:45:00,73.07,73.07,72.92,72.97,6928.0,69.0216,69.0216,68.8799,68.9271,6928.0
2022-08-01 13:50:00,72.94,72.96,72.84,72.94,5688.0,68.8988,68.9177,68.8043,68.8988,5688.0
2022-08-01 13:55:00,72.93,73.05,72.92,73.05,4262.0,68.8894,69.0027,68.8799,69.0027,4262.0
2022-08-01 14:00:00,73.14,73.14,72.93,72.96,12436.0,69.0877,69.0877,68.8894,68.9177,12436.0
2022-08-01 14:05:00,72.92,72.92,72.77,72.87,7286.0,68.8799,68.8799,68.7382,68.8327,7286.0
2022-08-01 14:10:00,72.88,73.0,72.83,73.0,6832.0,68.8421,68.9555,68.7949,68.9555,6832.0
2022-08-01 14:15:00,73.07,73.1,72.87,72.87,9906.0,69.0216,69.0499,68.8327,68.8327,9906.0
2022-08-01 14:20:00,72.9,72.92,72.86,72.9,4208.0,68.861,68.8799,68.8232,68.861,4208.0
2022-08-01 14:25:00,72.92,72.92,72.75,72.83,5610.0,68.8799,68.8799,68.7193,68.7949,5610.0
2022-08-01 14:30:00,72.85,72.94,72.85,72.89,7224.0,68.8138,68.8988,68.8138,68.8516,7224.0
2022-08-01 14:35:00,72.93,73.01,72.93,73.01,5670.0,68.8894,68.9649,68.8894,68.9649,5670.0
2022-08-01 14:40:00,73.08,73.1,72.95,73.06,11556.0,69.031,69.0499,68.9083,69.0122,11556.0
2022-08-01 14:45:00,73.06,73.1,73.04,73.05,20872.0,69.0122,69.0499,68.9933,69.0027,20872.0
2022-08-01 14:50:00,73.02,73.14,73.02,73.08,7168.0,68.9744,69.0877,68.9744,69.031,7168.0
2022-08-01 14:55:00,73.14,73.32,73.12,73.28,14772.0,69.0877,69.2578,69.0688,69.22,14772.0
2022-08-01 15:00:00,73.32,73.32,73.15,73.24,11516.0,69.2578,69.2578,69.0972,69.1822,11516.0
2022-08-01 15:05:00,73.24,73.29,73.22,73.28,6862.0,69.1822,69.2294,69.1633,69.22,6862.0
2022-08-01 15:10:00,73.26,73.39,73.23,73.38,11324.0,69.2011,69.3239,69.1727,69.3144,11324.0
2022-08-01 15:15:00,73.39,73.45,73.35,73.35,9970.0,69.3239,69.3805,69.2861,69.2861,9970.0
2022-08-01 15:20:00,73.32,73.33,73.15,73.2,4408.0,69.2578,69.2672,69.0972,69.1444,4408.0
2022-08-01 15:25:00,73.16,73.29,73.15,73.29,10082.0,69.1066,69.2294,69.0972,69.2294,10082.0
2022-08-01 15:30:00,73.25,73.29,73.21,73.27,11004.0,69.1916,69.2294,69.1538,69.2105,11004.0
2022-08-01 15:35:00,73.25,73.25,73.17,73.21,8766.0,69.1916,69.1916,69.1161,69.1538,8766.0
2022-08-01 15:40:00,73.19,73.34,73.16,73.17,11750.0,69.135,69.2766,69.1066,69.1161,11750.0
2022-08-01 15:45:00,73.16,73.21,73.08,73.09,24020.0,69.1066,69.1538,69.031,69.0405,24020.0
2022-08-01 15:50:00,73.13,73.24,72.92,72.92,25134.0,69.0783,69.1822,68.8799,68.8799,25134.0
2022-08-01 15:55:00,72.91,72.91,72.7,72.77,105846.0,68.8705,68.8705,68.6721,68.7382,105846.0
2022-08-02 09:30:00,71.86,72.32,71.47,72.22,27368.0,67.8786,68.3132,67.5102,68.2187,27368.0
2022-08-02 09:35:00,72.22,72.28,71.97,72.06,10638.0,68.2187,68.2754,67.9825,68.0676,10638.0
2022-08-02 09:40:00,72.0,72.27,71.78,71.81,10718.0,68.0109,68.2659,67.8031,67.8314,10718.0
2022-08-02 09:45:00,71.9,72.42,71.89,72.08,4786.0,67.9164,68.4076,67.907,68.0865,4786.0
2022-08-02 09:50:00,72.02,72.42,71.9,72.21,22204.0,68.0298,68.4076,67.9164,68.2093,22204.0
2022-08-02 09:55:00,72.13,72.13,71.35,71.64,29070.0,68.1337,68.1337,67.3969,67.6708,29070.0
2022-08-02 10:00:00,71.58,71.75,71.49,71.49,4800.0,67.6142,67.7747,67.5291,67.5291,4800.0
2022-08-02 10:05:00,71.41,71.46,71.01,71.01,5174.0,67.4536,67.5008,67.0757,67.0757,5174.0
2022-08-02 10:10:00,70.9,71.15,70.75,71.08,12246.0,66.9718,67.208,66.8301,67.1419,12246.0
2022-08-02 10:15:00,71.05,71.14,70.75,70.81,5292.0,67.1135,67.1985,66.8301,66.8868,5292.0
2022-08-02 10:20:00,70.94,70.98,70.75,70.78,4340.0,67.0096,67.0474,66.8301,66.8585,4340.0
2022-08-02 10:25:00,70.87,70.97,70.74,70.87,7792.0,66.9435,67.038,66.8207,66.9435,7792.0
2022-08-02 10:30:00,70.97,71.1,70.88,70.97,5062.0,67.038,67.1607,66.9529,67.038,5062.0
2022-08-02 10:35:00,70.97,71.14,70.97,71.14,9448.0,67.038,67.1985,67.038,67.1985,9448.0
2022-08-02 10:40:00,71.16,71.42,71.15,71.28,8594.0,67.2174,67.463,67.208,67.3308,8594.0
2022-08-02 10:45:00,71.28,71.65,71.08,71.65,16600.0,67.3308,67.6803,67.1419,67.6803,16600.0
2022-08-02 10:50:00,71.76,72.21,71.67,72.11,5498.0,67.7842,68.2093,67.6992,68.1148,5498.0
2022-08-02 10:55:00,72.07,72.07,71.69,71.73,9580.0,68.077,68.077,67.7181,67.7558,9580.0
2022-08-02 11:00:00,71.67,71.86,71.63,71.86,7580.0,67.6992,67.8786,67.6614,67.8786,7580.0
2022-08-02 11:05:00,71.72,71.85,71.52,71.58,13406.0,67.7464,67.8692,67.5575,67.6142,13406.0
2022-08-02 11:10:00,71.66,71.66,71.47,71.55,8800.0,67.6897,67.6897,67.5102,67.5858,8800.0
2022-08-02 11:15:00,71.61,72.11,71.54,72.04,24516.0,67.6425,68.1148,67.5764,68.0487,24516.0
2022-08-02 11:20:00,72.1,72.11,71.95,72.11,8486.0,68.1053,68.1148,67.9637,68.1148,8486.0
2022-08-02 11:25:00,72.1,72.18,71.98,72.06,4700.0,68.1053,68.1809,67.992,68.0676,4700.0
2022-08-02 11:30:00,72.06,72.06,71.89,71.92,1948.0,68.0676,68.0676,67.907,67.9353,1948.0
2022-08-02 11:35:00,71.99,72.03,71.91,71.97,2450.0,68.0014,68.0392,67.9259,67.9825,2450.0
2022-08-02 11:40:00,71.94,72.13,71.93,72.11,4200.0,67.9542,68.1337,67.9448,68.1148,4200.0
2022-08-02 11:45:00,72.17,72.21,71.97,72.08,7742.0,68.1715,68.2093,67.9825,68.0865,7742.0
2022-08-02 11:50:00,72.1,72.1,72.0,72.03,4850.0,68.1053,68.1053,68.0109,68.0392,4850.0
2022-08-02 11:55:00,72.03,72.03,71.8,71.8,5880.0,68.0392,68.0392,67.822,67.822,5880.0
2022-08-02 12:00:00,71.8,72.0,71.79,71.9,4758.0,67.822,68.0109,67.8125,67.9164,4758.0
2022-08-02 12:05:00,72.0,72.06,71.85,71.85,3130.0,68.0109,68.0676,67.8692,67.8692,3130.0
2022-08-02 12:10:00,71.86,72.0,71.86,71.94,4200.0,67.8786,68.0109,67.8786,67.9542,4200.0
2022-08-02 12:15:00,71.99,72.04,71.98,72.04,1432.0,68.0014,68.0487,67.992,68.0487,1432.0
2022-08-02 12:20:00,71.95,72.13,71.95,72.06,5214.0,67.9637,68.1337,67.9637,68.0676,5214.0
2022-08-02 12:25:00,72.12,72.12,71.92,71.92,2556.0,68.1242,68.1242,67.9353,67.9353,2556.0
2022-08-02 12:30:00,71.93,72.01,71.87,71.87,5372.0,67.9448,68.0203,67.8881,67.8881,5372.0
2022-08-02 12:35:00,71.88,72.01,71.86,72.01,4402.0,67.8975,68.0203,67.8786,68.0203,4402.0
2022-08-02 12:40:00,71.99,72.16,71.99,72.08,5534.0,68.0014,68.162,68.0014,68.0865,5534.0
2022-08-02 12:45:00,72.07,72.11,72.04,72.05,2600.0,68.077,68.1148,68.0487,68.0581,2600.0
2022-08-02 12:50:00,72.04,72.04,71.84,71.91,2376.0,68.0487,68.0487,67.8597,67.9259,2376.0
2022-08-02 12:55:00,71.92,71.96,71.83,71.88,4544.0,67.9353,67.9731,67.8503,67.8975,4544.0
2022-08-02 13:00:00,71.76,71.77,71.73,71.77,1200.0,67.7842,67.7936,67.7558,67.7936,1200.0
2022-08-02 13:05:00,71.7,71.8,71.69,71.77,1600.0,67.7275,67.822,67.7181,67.7936,1600.0
2022-08-02 13:10:00,71.73,71.79,71.7,71.79,2400.0,67.7558,67.8125,67.7275,67.8125,2400.0
2022-08-02 13:15:00,71.73,71.74,71.69,71.69,2400.0,67.7558,67.7653,67.7181,67.7181,2400.0
2022-08-02 13:20:00,71.68,71.77,71.62,71.75,25918.0,67.7086,67.7936,67.6519,67.7747,25918.0
2022-08-02 13:25:00,71.64,71.68,71.33,71.36,8114.0,67.6708,67.7086,67.378,67.4063,8114.0
2022-08-02 13:30:00,71.33,71.33,71.18,71.18,2258.0,67.378,67.378,67.2363,67.2363,2258.0
2022-08-02 13:35:00,71.14,71.2,71.06,71.2,5018.0,67.1985,67.2552,67.123,67.2552,5018.0
2022-08-02 13:40:00,71.12,71.14,70.88,70.88,11500.0,67.1796,67.1985,66.9529,66.9529,11500.0
2022-08-02 13:45:00,70.95,70.95,70.77,70.83,5500.0,67.0191,67.0191,66.849,66.9057,5500.0
2022-08-02 13:50:00,70.83,70.92,70.74,70.91,22386.0,66.9057,66.9907,66.8207,66.9813,22386.0
2022-08-02 13:55:00,70.98,71.09,70.96,71.09,4006.0,67.0474,67.1513,67.0285,67.1513,4006.0
2022-08-02 14:00:00,71.0,71.11,71.0,71.08,2806.0,67.0663,67.1702,67.0663,67.1419,2806.0
2022-08-02 14:05:00,71.08,71.14,71.04,71.14,3442.0,67.1419,67.1985,67.1041,67.1985,3442.0
2022-08-02 14:10:00,71.14,71.16,71.07,71.08,6822.0,67.1985,67.2174,67.1324,67.1419,6822.0
2022-08-02 14:15:00,71.08,71.08,70.96,71.0,6002.0,67.1419,67.1419,67.0285,67.0663,6002.0
2022-08-02 14:20:00,70.94,71.11,70.94,71.04,5090.0,67.0096,67.1702,67.0096,67.1041,5090.0
2022-08-02 14:25:00,71.07,71.17,71.07,71.13,4100.0,67.1324,67.2269,67.1324,67.1891,4100.0
2022-08-02 14:30:00,71.13,71.25,71.08,71.14,5792.0,67.1891,67.3024,67.1419,67.1985,5792.0
2022-08-02 14:35:00,71.14,71.17,70.96,70.96,10326.0,67.1985,67.2269,67.0285,67.0285,10326.0
2022-08-02 14:40:00,71.01,71.07,70.92,70.97,14636.0,67.0757,67.1324,66.9907,67.038,14636.0
2022-08-02 14:45:00,70.92,71.02,70.82,71.02,12786.0,66.9907,67.0852,66.8963,67.0852,12786.0
2022-08-02 14:50:00,71.02,71.06,70.8,70.88,15984.0,67.0852,67.123,66.8774,66.9529,15984.0
2022-08-02 14:55:00,70.89,70.89,70.83,70.88,3800.0,66.9624,66.9624,66.9057,66.9529,3800.0
2022-08-02 15:00:00,70.87,71.06,70.86,70.98,10044.0,66.9435,67.123,66.934,67.0474,10044.0
2022-08-02 15:05:00,70.94,71.06,70.9,70.95,13380.0,67.0096,67.123,66.9718,67.0191,13380.0
2022-08-02 15:10:00,70.95,71.08,70.91,71.08,45992.0,67.0191,67.1419,66.9813,67.1419,45992.0
2022-08-02 15:15:00,71.1,71.13,70.79,70.82,20274.0,67.1607,67.1891,66.8679,66.8963,20274.0
2022-08-02 15:20:00,70.76,70.85,70.71,70.8,13318.0,66.8396,66.9246,66.7924,66.8774,13318.0
2022-08-02 15:25:00,70.75,70.89,70.74,70.86,15826.0,66.8301,66.9624,66.8207,66.934,15826.0
2022-08-02 15:30:00,70.85,71.07,70.83,71.04,29088.0,66.9246,67.1324,66.9057,67.1041,29088.0
2022-08-02 15:35:00,71.04,71.11,70.91,70.94,22580.0,67.1041,67.1702,66.9813,67.0096,22580.0
2022-08-02 15:40:00,70.94,70.94,70.72,70.89,23956.0,67.0096,67.0096,66.8018,66.9624,23956.0
2022-08-02 15:45:00,70.92,70.92,70.66,70.69,28964.0,66.9907,66.9907,66.7451,66.7735,28964.0
2022-08-02 15:50:00,70.71,70.75,70.61,70.64,50034.0,66.7924,66.8301,66.6979,66.7262,50034.0
2022-08-02 15:55:00,70.61,70.77,70.52,70.77,78172.0,66.6979,66.849,66.6129,66.849,78172.0
2022-08-03 09:30:00,71.36,72.32,71.14,71.69,12084.0,67.4063,68.3132,67.1985,67.7181,12084.0
2022-08-03 09:35:00,72.03,72.14,71.53,71.96,16630.0,68.0392,68.1431,67.5669,67.9731,16630.0
2022-08-03 09:40:00,71.98,72.27,71.89,71.89,12312.0,67.992,68.2659,67.907,67.907,12312.0
2022-08-03 09:45:00,72.0,72.0,71.61,71.85,5554.0,68.0109,68.0109,67.6425,67.8692,5554.0
2022-08-03 09:50:00,71.64,71.83,71.62,71.69,7486.0,67.6708,67.8503,67.6519,67.7181,7486.0
2022-08-03 09:55:00,71.69,71.81,71.58,71.79,4014.0,67.7181,67.8314,67.6142,67.8125,4014.0
2022-08-03 10:00:00,71.79,71.79,71.56,71.78,6550.0,67.8125,67.8125,67.5953,67.8031,6550.0
2022-08-03 10:05:00,71.88,72.02,71.86,72.0,8226.0,67.8975,68.0298,67.8786,68.0109,8226.0
2022-08-03 10:10:00,72.0,72.03,71.6,71.7,15806.0,68.0109,68.0392,67.633,67.7275,15806.0
2022-08-03 10:15:00,71.7,71.79,71.25,71.25,46944.0,67.7275,67.8125,67.3024,67.3024,46944.0
2022-08-03 10:20:00,71.17,71.26,70.9,70.9,7168.0,67.2269,67.3119,66.9718,66.9718,7168.0
2022-08-03 10:25:00,71.0,71.53,70.77,71.53,22754.0,67.0663,67.5669,66.849,67.5669,22754.0
2022-08-03 10:30:00,71.43,71.5,70.92,70.96,10372.0,67.4725,67.5386,66.9907,67.0285,10372.0
2022-08-03 10:35:00,71.05,71.05,70.88,70.9,6026.0,67.1135,67.1135,66.9529,66.9718,6026.0
2022-08-03 10:40:00,70.96,71.02,70.83,70.95,9504.0,67.0285,67.0852,66.9057,67.0191,9504.0
2022-08-03 10:45:00,70.95,71.34,70.95,71.34,8898.0,67.0191,67.3875,67.0191,67.3875,8898.0
2022-08-03 10:50:00,71.32,71.39,71.16,71.16,6146.0,67.3686,67.4347,67.2174,67.2174,6146.0
2022-08-03 10:55:00,71.03,71.3,71.03,71.26,23900.0,67.0946,67.3497,67.0946,67.3119,23900.0
2022-08-03 11:00:00,71.28,71.34,71.1,71.17,4870.0,67.3308,67.3875,67.1607,67.2269,4870.0
2022-08-03 11:05:00,71.16,71.39,71.14,71.39,4378.0,67.2174,67.4347,67.1985,67.4347,4378.0
2022-08-03 11:10:00,71.39,71.7,71.38,71.7,6002.0,67.4347,67.7275,67.4252,67.7275,6002.0
2022-08-03 11:15:00,71.7,71.75,71.64,71.69,9406.0,67.7275,67.7747,67.6708,67.7181,9406.0
2022-08-03 11:20:00,71.65,71.7,71.64,71.64,2036.0,67.6803,67.7275,67.6708,67.6708,2036.0
2022-08-03 11:25:00,71.64,71.77,71.56,71.69,10656.0,67.6708,67.7936,67.5953,67.7181,10656.0
2022-08-03 11:30:00,71.76,71.76,71.55,71.58,5430.0,67.7842,67.7842,67.5858,67.6142,5430.0
2022-08-03 11:35:00,71.61,71.8,71.6,71.71,5384.0,67.6425,67.822,67.633,67.737,5384.0
2022-08-03 11:40:00,71.75,71.88,71.71,71.88,3600.0,67.7747,67.8975,67.737,67.8975,3600.0
2022-08-03 11:45:00,71.84,71.99,71.75,71.75,11224.0,67.8597,68.0014,67.7747,67.7747,11224.0
2022-08-03 11:50:00,71.7,71.86,71.65,71.86,10146.0,67.7275,67.8786,67.6803,67.8786,10146.0
2022-08-03 11:55:00,71.87,72.1,71.87,72.01,5782.0,67.8881,68.1053,67.8881,68.0203,5782.0
2022-08-03 12:00:00,72.01,72.06,71.83,71.86,8006.0,68.0203,68.0676,67.8503,67.8786,8006.0
2022-08-03 12:05:00,71.83,71.99,71.76,71.93,55510.0,67.8503,68.0014,67.7842,67.9448,55510.0
2022-08-03 12:10:00,71.96,72.13,71.79,72.13,12106.0,67.9731,68.1337,67.8125,68.1337,12106.0
2022-08-03 12:15:00,72.07,72.2,72.04,72.17,26716.0,68.077,68.1998,68.0487,68.1715,26716.0
2022-08-03 12:20:00,72.2,72.24,72.05,72.13,18620.0,68.1998,68.2376,68.0581,68.1337,18620.0
2022-08-03 12:25:00,72.12,72.12,71.98,72.05,4472.0,68.1242,68.1242,67.992,68.0581,4472.0
2022-08-03 12:30:00,71.91,72.1,71.91,72.02,7162.0,67.9259,68.1053,67.9259,68.0298,7162.0
2022-08-03 12:35:00,72.03,72.11,72.01,72.08,12658.0,68.0392,68.1148,68.0203,68.0865,12658.0
2022-08-03 12:40:00,72.11,72.39,72.1,72.35,11452.0,68.1148,68.3793,68.1053,68.3415,11452.0
2022-08-03 12:45:00,72.32,72.47,72.29,72.4,10190.0,68.3132,68.4548,68.2848,68.3887,10190.0
2022-08-03 12:50:00,72.37,72.42,72.37,72.42,10376.0,68.3604,68.4076,68.3604,68.4076,10376.0
2022-08-03 12:55:00,72.42,72.47,72.26,72.31,6896.0,68.4076,68.4548,68.2565,68.3037,6896.0
2022-08-03 13:00:00,72.26,72.36,72.24,72.33,8402.0,68.2565,68.3509,68.2376,68.3226,8402.0
2022-08-03 13:05:00,72.33,72.39,72.28,72.32,10024.0,68.3226,68.3793,68.2754,68.3132,10024.0
2022-08-03 13:10:00,72.35,72.35,72.27,72.33,4294.0,68.3415,68.3415,68.2659,68.3226,4294.0
2022-08-03 13:15:00,72.32,72.32,72.24,72.3,3400.0,68.3132,68.3132,68.2376,68.2943,3400.0
2022-08-03 13:20:00,72.31,72.31,72.1,72.14,11072.0,68.3037,68.3037,68.1053,68.1431,11072.0
2022-08-03 13:25:00,72.16,72.36,72.14,72.33,24300.0,68.162,68.3509,68.1431,68.3226,24300.0
2022-08-03 13:30:00,72.36,72.42,72.3,72.33,3754.0,68.3509,68.4076,68.2943,68.3226,3754.0
2022-08-03 13:35:00,72.3,72.33,72.19,72.19,5942.0,68.2943,68.3226,68.1904,68.1904,5942.0
2022-08-03 13:40:00,72.24,72.24,72.11,72.14,7926.0,68.2376,68.2376,68.1148,68.1431,7926.0
2022-08-03 13:45:00,72.19,72.38,72.19,72.36,13920.0,68.1904,68.3698,68.1904,68.3509,13920.0
2022-08-03 13:50:00,72.39,72.46,72.35,72.36,8124.0,68.3793,68.4454,68.3415,68.3509,8124.0
2022-08-03 13:55:00,72.39,72.42,72.31,72.33,9920.0,68.3793,68.4076,68.3037,68.3226,9920.0
2022-08-03 14:00:00,72.26,72.4,72.25,72.4,7102.0,68.2565,68.3887,68.247,68.3887,7102.0
2022-08-03 14:05:00,72.33,72.42,72.33,72.36,11942.0,68.3226,68.4076,68.3226,68.3509,11942.0
2022-08-03 14:10:00,72.39,72.42,72.27,72.32,8186.0,68.3793,68.4076,68.2659,68.3132,8186.0
2022-08-03 14:15:00,72.32,72.51,72.32,72.45,10690.0,68.3132,68.4926,68.3132,68.436,10690.0
2022-08-03 14:20:00,72.45,72.52,72.45,72.5,6368.0,68.436,68.5021,68.436,68.4832,6368.0
2022-08-03 14:25:00,72.52,72.68,72.52,72.65,9270.0,68.5021,68.6532,68.5021,68.6249,9270.0
2022-08-03 14:30:00,72.61,72.61,72.49,72.61,6902.0,68.5871,68.5871,68.4737,68.5871,6902.0
2022-08-03 14:35:00,72.61,72.69,72.53,72.69,6336.0,68.5871,68.6627,68.5115,68.6627,6336.0
2022-08-03 14:40:00,72.65,72.74,72.65,72.72,5830.0,68.6249,68.7099,68.6249,68.691,5830.0
2022-08-03 14:45:00,72.74,72.95,72.57,72.92,14412.0,68.7099,68.9083,68.5493,68.8799,14412.0
2022-08-03 14:50:00,72.88,72.92,72.81,72.91,7978.0,68.8421,68.8799,68.776,68.8705,7978.0
2022-08-03 14:55:00,72.83,72.91,72.78,72.78,8488.0,68.7949,68.8705,68.7477,68.7477,8488.0
2022-08-03 15:00:00,72.76,72.86,72.76,72.86,9780.0,68.7288,68.8232,68.7288,68.8232,9780.0
2022-08-03 15:05:00,72.89,72.93,72.82,72.83,13146.0,68.8516,68.8894,68.7855,68.7949,13146.0
2022-08-03 15:10:00,72.8,72.8,72.65,72.72,5822.0,68.7666,68.7666,68.6249,68.691,5822.0
2022-08-03 15:15:00,72.72,72.84,72.69,72.83,9866.0,68.691,68.8043,68.6627,68.7949,9866.0
2022-08-03 15:20:00,72.78,72.95,72.75,72.95,8248.0,68.7477,68.9083,68.7193,68.9083,8248.0
2022-08-03 15:25:00,73.01,73.01,72.88,72.89,20002.0,68.9649,68.9649,68.8421,68.8516,20002.0
2022-08-03 15:30:00,72.88,72.89,72.8,72.8,15842.0,68.8421,68.8516,68.7666,68.7666,15842.0
2022-08-03 15:35:00,72.82,72.89,72.69,72.72,28152.0,68.7855,68.8516,68.6627,68.691,28152.0
2022-08-03 15:40:00,72.76,72.88,72.76,72.86,12048.0,68.7288,68.8421,68.7288,68.8232,12048.0
2022-08-03 15:45:00,72.85,72.86,72.57,72.64,53340.0,68.8138,68.8232,68.5493,68.6154,53340.0
2022-08-03 15:50:00,72.66,72.67,72.53,72.53,43522.0,68.6343,68.6438,68.5115,68.5115,43522.0
2022-08-03 15:55:00,72.49,72.79,72.3,72.4,131828.0,68.4737,68.7571,68.2943,68.3887,131828.0
2022-08-04 09:30:00,72.25,72.39,71.85,72.18,23024.0,68.247,68.3793,67.8692,68.1809,23024.0
2022-08-04 09:35:00,72.45,72.86,72.36,72.46,6200.0,68.436,68.8232,68.3509,68.4454,6200.0
2022-08-04 09:40:00,72.56,73.27,72.36,73.14,21006.0,68.5399,69.2105,68.3509,69.0877,21006.0
2022-08-04 09:45:00,73.26,73.26,72.7,72.71,15064.0,69.2011,69.2011,68.6721,68.6815,15064.0
2022-08-04 09:50:00,72.52,72.9,72.52,72.76,21116.0,68.5021,68.861,68.5021,68.7288,21116.0
2022-08-04 09:55:00,72.76,73.2,72.76,73.13,37872.0,68.7288,69.1444,68.7288,69.0783,37872.0
2022-08-04 10:00:00,73.2,73.48,73.01,73.42,40762.0,69.1444,69.4089,68.9649,69.3522,40762.0
2022-08-04 10:05:00,73.51,73.52,72.77,72.79,18088.0,69.4372,69.4467,68.7382,68.7571,18088.0
2022-08-04 10:10:00,72.82,72.84,72.55,72.61,4800.0,68.7855,68.8043,68.5304,68.5871,4800.0
2022-08-04 10:15:00,72.63,72.87,72.48,72.8,54760.0,68.606,68.8327,68.4643,68.7666,54760.0
2022-08-04 10:20:00,72.82,73.4,72.74,73.07,30624.0,68.7855,69.3333,68.7099,69.0216,30624.0
2022-08-04 10:25:00,73.08,73.29,73.08,73.24,7584.0,69.031,69.2294,69.031,69.1822,7584.0
2022-08-04 10:30:00,73.24,73.52,73.24,73.35,9942.0,69.1822,69.4467,69.1822,69.2861,9942.0
2022-08-04 10:35:00,73.28,73.28,72.75,72.75,9630.0,69.22,69.22,68.7193,68.7193,9630.0
2022-08-04 10:40:00,72.76,72.89,72.74,72.89,6574.0,68.7288,68.8516,68.7099,68.8516,6574.0
2022-08-04 10:45:00,72.89,73.08,72.86,72.96,13088.0,68.8516,69.031,68.8232,68.9177,13088.0
2022-08-04 10:50:00,73.03,73.05,72.83,72.88,4580.0,68.9838,69.0027,68.7949,68.8421,4580.0
2022-08-04 10:55:00,72.88,73.23,72.88,73.14,9144.0,68.8421,69.1727,68.8421,69.0877,9144.0
2022-08-04 11:00:00,73.1,73.16,73.07,73.1,5630.0,69.0499,69.1066,69.0216,69.0499,5630.0
2022-08-04 11:05:00,73.1,73.24,73.06,73.09,17812.0,69.0499,69.1822,69.0122,69.0405,17812.0
2022-08-04 11:10:00,73.09,73.24,73.09,73.2,14318.0,69.0405,69.1822,69.0405,69.1444,14318.0
2022-08-04 11:15:00,73.19,73.35,73.14,73.27,10528.0,69.135,69.2861,69.0877,69.2105,10528.0
2022-08-04 11:20:00,73.24,73.33,73.05,73.1,12496.0,69.1822,69.2672,69.0027,69.0499,12496.0
2022-08-04 11:25:00,73.1,73.22,73.08,73.09,11676.0,69.0499,69.1633,69.031,69.0405,11676.0
2022-08-04 11:30:00,73.13,73.3,73.13,73.3,7350.0,69.0783,69.2389,69.0783,69.2389,7350.0
2022-08-04 11:35:00,73.3,73.32,72.7,72.7,9776.0,69.2389,69.2578,68.6721,68.6721,9776.0
2022-08-04 11:40:00,72.78,72.95,72.72,72.95,6038.0,68.7477,68.9083,68.691,68.9083,6038.0
2022-08-04 11:45:00,73.0,73.2,72.99,73.13,11534.0,68.9555,69.1444,68.946,69.0783,11534.0
2022-08-04 11:50:00,73.16,73.17,72.96,72.96,2968.0,69.1066,69.1161,68.9177,68.9177,2968.0
2022-08-04 11:55:00,72.98,73.22,72.98,73.06,24134.0,68.9366,69.1633,68.9366,69.0122,24134.0
2022-08-04 12:00:00,73.05,73.05,72.83,72.84,3290.0,69.0027,69.0027,68.7949,68.8043,3290.0
2022-08-04 12:05:00,72.89,72.92,72.81,72.89,6216.0,68.8516,68.8799,68.776,68.8516,6216.0
2022-08-04 12:10:00,72.96,73.0,72.94,73.0,2900.0,68.9177,68.9555,68.8988,68.9555,2900.0
2022-08-04 12:15:00,72.99,72.99,72.88,72.94,10528.0,68.946,68.946,68.8421,68.8988,10528.0
2022-08-04 12:20:00,72.95,72.95,72.82,72.85,4658.0,68.9083,68.9083,68.7855,68.8138,4658.0
2022-08-04 12:25:00,72.82,73.05,72.82,73.05,5192.0,68.7855,69.0027,68.7855,69.0027,5192.0
2022-08-04 12:30:00,73.03,73.11,73.03,73.08,6318.0,68.9838,69.0594,68.9838,69.031,6318.0
2022-08-04 12:35:00,73.13,73.13,72.97,72.99,2650.0,69.0783,69.0783,68.9271,68.946,2650.0
2022-08-04 12:40:00,72.91,72.91,72.73,72.86,3772.0,68.8705,68.8705,68.7004,68.8232,3772.0
2022-08-04 12:45:00,72.82,72.82,72.53,72.53,3998.0,68.7855,68.7855,68.5115,68.5115,3998.0
2022-08-04 12:50:00,72.56,72.71,72.56,72.71,3740.0,68.5399,68.6815,68.5399,68.6815,3740.0
2022-08-04 12:55:00,72.75,72.77,72.64,72.77,3404.0,68.7193,68.7382,68.6154,68.7382,3404.0
2022-08-04 13:00:00,72.85,72.98,72.81,72.83,6002.0,68.8138,68.9366,68.776,68.7949,6002.0
2022-08-04 13:05:00,72.87,73.04,72.81,73.01,5660.0,68.8327,68.9933,68.776,68.9649,5660.0
2022-08-04 13:10:00,72.99,73.0,72.9,72.92,5522.0,68.946,68.9555,68.861,68.8799,5522.0
2022-08-04 13:15:00,72.92,72.97,72.9,72.91,4924.0,68.8799,68.9271,68.861,68.8705,4924.0
2022-08-04 13:20:00,72.86,73.01,72.82,72.98,5384.0,68.8232,68.9649,68.7855,68.9366,5384.0
2022-08-04 13:25:00,73.01,73.03,72.94,72.98,10980.0,68.9649,68.9838,68.8988,68.9366,10980.0
2022-08-04 13:30:00,72.98,73.02,72.85,72.94,6472.0,68.9366,68.9744,68.8138,68.8988,6472.0
2022-08-04 13:35:00,72.96,72.99,72.91,72.91,3818.0,68.9177,68.946,68.8705,68.8705,3818.0
2022-08-04 13:40:00,72.95,72.95,72.89,72.92,4850.0,68.9083,68.9083,68.8516,68.8799,4850.0
2022-08-04 13:45:00,72.88,72.91,72.76,72.9,12004.0,68.8421,68.8705,68.7288,68.861,12004.0
2022-08-04 13:50:00,72.89,72.92,72.58,72.58,10004.0,68.8516,68.8799,68.5588,68.5588,10004.0
2022-08-04 13:55:00,72.57,72.7,72.57,72.67,4454.0,68.5493,68.6721,68.5493,68.6438,4454.0
2022-08-04 14:00:00,72.74,72.74,72.71,72.72,3388.0,68.7099,68.7099,68.6815,68.691,3388.0
2022-08-04 14:05:00,72.72,72.72,72.51,72.51,3020.0,68.691,68.691,68.4926,68.4926,3020.0
2022-08-04 14:10:00,72.52,72.52,72.36,72.36,12218.0,68.5021,68.5021,68.3509,68.3509,12218.0
2022-08-04 14:15:00,72.38,72.41,72.33,72.36,8856.0,68.3698,68.3982,68.3226,68.3509,8856.0
2022-08-04 14:20:00,72.35,72.35,72.25,72.25,9586.0,68.3415,68.3415,68.247,68.247,9586.0
2022-08-04 14:25:00,72.25,72.41,72.22,72.36,11960.0,68.247,68.3982,68.2187,68.3509,11960.0
2022-08-04 14:30:00,72.36,72.36,72.17,72.17,10028.0,68.3509,68.3509,68.1715,68.1715,10028.0
2022-08-04 14:35:00,72.22,72.22,72.09,72.14,6400.0,68.2187,68.2187,68.0959,68.1431,6400.0
2022-08-04 14:40:00,72.1,72.21,72.02,72.19,6286.0,68.1053,68.2093,68.0298,68.1904,6286.0
2022-08-04 14:45:00,72.2,72.24,72.13,72.23,9116.0,68.1998,68.2376,68.1337,68.2281,9116.0
2022-08-04 14:50:00,72.23,72.26,72.14,72.19,15284.0,68.2281,68.2565,68.1431,68.1904,15284.0
2022-08-04 14:55:00,72.18,72.18,72.08,72.15,9240.0,68.1809,68.1809,68.0865,68.1526,9240.0
2022-08-04 15:00:00,72.16,72.24,72.15,72.23,10550.0,68.162,68.2376,68.1526,68.2281,10550.0
2022-08-04 15:05:00,72.24,72.33,72.2,72.3,10514.0,68.2376,68.3226,68.1998,68.2943,10514.0
2022-08-04 15:10:00,72.32,72.4,72.31,72.32,12350.0,68.3132,68.3887,68.3037,68.3132,12350.0
2022-08-04 15:15:00,72.36,72.52,72.36,72.49,21488.0,68.3509,68.5021,68.3509,68.4737,21488.0
2022-08-04 15:20:00,72.49,72.5,72.39,72.45,11884.0,68.4737,68.4832,68.3793,68.436,11884.0
2022-08-04 15:25:00,72.45,72.49,72.34,72.42,16710.0,68.436,68.4737,68.332,68.4076,16710.0
2022-08-04 15:30:00,72.42,72.45,72.34,72.34,9666.0,68.4076,68.436,68.332,68.332,9666.0
2022-08-04 15:35:00,72.36,72.42,72.32,72.34,30122.0,68.3509,68.4076,68.3132,68.332,30122.0
2022-08-04 15:40:00,72.35,72.42,72.3,72.37,17046.0,68.3415,68.4076,68.2943,68.3604,17046.0
2022-08-04 15:45:00,72.36,72.39,72.31,72.36,13344.0,68.3509,68.3793,68.3037,68.3509,13344.0
2022-08-04 15:50:00,72.38,72.45,72.36,72.37,35122.0,68.3698,68.436,68.3509,68.3604,35122.0
2022-08-04 15:55:00,72.34,72.39,72.24,72.35,75388.0,68.332,68.3793,68.2376,68.3415,75388.0
2022-08-05 09:30:00,71.51,72.16,71.49,72.0,19146.0,67.548,68.162,67.5291,68.0109,19146.0
2022-08-05 09:35:00,72.23,72.53,71.97,72.52,13498.0,68.2281,68.5115,67.9825,68.5021,13498.0
2022-08-05 09:40:00,72.48,72.49,71.82,72.3,9964.0,68.4643,68.4737,67.8409,68.2943,9964.0
2022-08-05 09:45:00,72.33,72.41,72.11,72.36,8304.0,68.3226,68.3982,68.1148,68.3509,8304.0
2022-08-05 09:50:00,72.35,72.4,72.1,72.22,7794.0,68.3415,68.3887,68.1053,68.2187,7794.0
2022-08-05 09:55:00,72.21,72.33,72.14,72.14,5434.0,68.2093,68.3226,68.1431,68.1431,5434.0
2022-08-05 10:00:00,72.27,72.55,71.92,72.5,7388.0,68.2659,68.5304,67.9353,68.4832,7388.0
2022-08-05 10:05:00,72.54,72.62,72.31,72.62,6158.0,68.521,68.5965,68.3037,68.5965,6158.0
2022-08-05 10:10:00,72.78,73.03,72.69,72.69,17508.0,68.7477,68.9838,68.6627,68.6627,17508.0
2022-08-05 10:15:00,72.86,73.04,72.86,73.02,6244.0,68.8232,68.9933,68.8232,68.9744,6244.0
2022-08-05 10:20:00,73.08,73.54,73.08,73.42,15382.0,69.031,69.4656,69.031,69.3522,15382.0
2022-08-05 10:25:00,73.48,73.49,73.36,73.42,14518.0,69.4089,69.4183,69.2955,69.3522,14518.0
2022-08-05 10:30:00,73.42,73.55,73.32,73.55,39342.0,69.3522,69.475,69.2578,69.475,39342.0
2022-08-05 10:35:00,73.53,73.6,73.41,73.54,34388.0,69.4561,69.5222,69.3428,69.4656,34388.0
2022-08-05 10:40:00,73.49,73.54,73.24,73.41,13356.0,69.4183,69.4656,69.1822,69.3428,13356.0
2022-08-05 10:45:00,73.3,73.36,73.17,73.29,20168.0,69.2389,69.2955,69.1161,69.2294,20168.0
2022-08-05 10:50:00,73.19,73.19,72.89,72.89,4674.0,69.135,69.135,68.8516,68.8516,4674.0
2022-08-05 10:55:00,72.94,73.15,72.94,73.08,7390.0,68.8988,69.0972,68.8988,69.031,7390.0
2022-08-05 11:00:00,72.94,72.94,72.75,72.89,6684.0,68.8988,68.8988,68.7193,68.8516,6684.0
2022-08-05 11:05:00,72.89,72.89,72.68,72.81,6682.0,68.8516,68.8516,68.6532,68.776,6682.0
2022-08-05 11:10:00,72.83,72.85,72.69,72.69,3200.0,68.7949,68.8138,68.6627,68.6627,3200.0
2022-08-05 11:15:00,72.7,72.85,72.45,72.45,9250.0,68.6721,68.8138,68.436,68.436,9250.0
2022-08-05 11:20:00,72.53,72.53,72.22,72.22,4756.0,68.5115,68.5115,68.2187,68.2187,4756.0
2022-08-05 11:25:00,72.17,72.33,72.16,72.3,4506.0,68.1715,68.3226,68.162,68.2943,4506.0
2022-08-05 11:30:00,72.28,72.61,72.24,72.46,8198.0,68.2754,68.5871,68.2376,68.4454,8198.0
2022-08-05 11:35:00,72.47,72.7,72.44,72.56,11308.0,68.4548,68.6721,68.4265,68.5399,11308.0
2022-08-05 11:40:00,72.59,72.62,72.36,72.36,5194.0,68.5682,68.5965,68.3509,68.3509,5194.0
2022-08-05 11:45:00,72.44,72.53,72.27,72.27,4378.0,68.4265,68.5115,68.2659,68.2659,4378.0
2022-08-05 11:50:00,72.2,72.49,72.2,72.44,5048.0,68.1998,68.4737,68.1998,68.4265,5048.0
2022-08-05 11:55:00,72.33,72.35,72.24,72.24,3418.0,68.3226,68.3415,68.2376,68.2376,3418.0
2022-08-05 12:00:00,72.33,72.56,72.31,72.56,1976.0,68.3226,68.5399,68.3037,68.5399,1976.0
2022-08-05 12:05:00,72.5,72.65,72.47,72.47,7210.0,68.4832,68.6249,68.4548,68.4548,7210.0
2022-08-05 12:10:00,72.52,72.66,72.49,72.61,3238.0,68.5021,68.6343,68.4737,68.5871,3238.0
2022-08-05 12:15:00,72.65,72.71,72.6,72.63,6400.0,68.6249,68.6815,68.5776,68.606,6400.0
2022-08-05 12:20:00,72.62,72.69,72.52,72.56,3650.0,68.5965,68.6627,68.5021,68.5399,3650.0
2022-08-05 12:25:00,72.54,72.67,72.54,72.64,4810.0,68.521,68.6438,68.521,68.6154,4810.0
2022-08-05 12:30:00,72.73,72.73,72.45,72.45,4602.0,68.7004,68.7004,68.436,68.436,4602.0
2022-08-05 12:35:00,72.44,72.56,72.44,72.56,2002.0,68.4265,68.5399,68.4265,68.5399,2002.0
2022-08-05 12:40:00,72.56,72.64,72.56,72.62,2808.0,68.5399,68.6154,68.5399,68.5965,2808.0
2022-08-05 12:45:00,72.72,72.79,72.66,72.78,5002.0,68.691,68.7571,68.6343,68.7477,5002.0
2022-08-05 12:50:00,72.81,72.85,72.67,72.67,5800.0,68.776,68.8138,68.6438,68.6438,5800.0
2022-08-05 12:55:00,72.77,72.88,72.75,72.86,7690.0,68.7382,68.8421,68.7193,68.8232,7690.0
2022-08-05 13:00:00,72.93,72.97,72.73,72.89,6410.0,68.8894,68.9271,68.7004,68.8516,6410.0
2022-08-05 13:05:00,72.89,72.95,72.81,72.85,8362.0,68.8516,68.9083,68.776,68.8138,8362.0
2022-08-05 13:10:00,72.92,73.13,72.92,73.13,4090.0,68.8799,69.0783,68.8799,69.0783,4090.0
2022-08-05 13:15:00,73.2,73.23,73.08,73.11,6534.0,69.1444,69.1727,69.031,69.0594,6534.0
2022-08-05 13:20:00,73.07,73.07,72.97,73.05,2636.0,69.0216,69.0216,68.9271,69.0027,2636.0
2022-08-05 13:25:00,73.12,73.14,72.96,73.02,9012.0,69.0688,69.0877,68.9177,68.9744,9012.0
2022-08-05 13:30:00,73.03,73.17,73.03,73.08,9980.0,68.9838,69.1161,68.9838,69.031,9980.0
2022-08-05 13:35:00,73.08,73.16,73.05,73.06,7232.0,69.031,69.1066,69.0027,69.0122,7232.0
2022-08-05 13:40:00,73.08,73.08,73.01,73.05,4088.0,69.031,69.031,68.9649,69.0027,4088.0
2022-08-05 13:45:00,73.05,73.08,73.0,73.02,3362.0,69.0027,69.031,68.9555,68.9744,3362.0
2022-08-05 13:50:00,73.02,73.05,72.96,73.01,3116.0,68.9744,69.0027,68.9177,68.9649,3116.0
2022-08-05 13:55:00,73.03,73.04,72.94,73.02,3002.0,68.9838,68.9933,68.8988,68.9744,3002.0
2022-08-05 14:00:00,72.99,73.06,72.94,73.02,3058.0,68.946,69.0122,68.8988,68.9744,3058.0
2022-08-05 14:05:00,73.0,73.06,72.92,72.92,2418.0,68.9555,69.0122,68.8799,68.8799,2418.0
2022-08-05 14:10:00,72.86,72.95,72.85,72.85,3544.0,68.8232,68.9083,68.8138,68.8138,3544.0
2022-08-05 14:15:00,72.82,72.91,72.77,72.91,9538.0,68.7855,68.8705,68.7382,68.8705,9538.0
2022-08-05 14:20:00,72.91,72.92,72.91,72.92,1078.0,68.8705,68.8799,68.8705,68.8799,1078.0
2022-08-05 14:25:00,72.92,72.92,72.73,72.78,2750.0,68.8799,68.8799,68.7004,68.7477,2750.0
2022-08-05 14:30:00,72.77,72.91,72.77,72.89,3832.0,68.7382,68.8705,68.7382,68.8516,3832.0
2022-08-05 14:35:00,72.92,72.92,72.9,72.9,2414.0,68.8799,68.8799,68.861,68.861,2414.0
2022-08-05 14:40:00,73.03,73.12,73.03,73.11,4682.0,68.9838,69.0688,68.9838,69.0594,4682.0
2022-08-05 14:45:00,73.14,73.15,72.98,73.03,6164.0,69.0877,69.0972,68.9366,68.9838,6164.0
2022-08-05 14:50:00,73.0,73.11,73.0,73.11,10118.0,68.9555,69.0594,68.9555,69.0594,10118.0
2022-08-05 14:55:00,73.06,73.06,72.97,72.97,2400.0,69.0122,69.0122,68.9271,68.9271,2400.0
2022-08-05 15:00:00,73.05,73.13,73.05,73.11,7922.0,69.0027,69.0783,69.0027,69.0594,7922.0
2022-08-05 15:05:00,73.14,73.14,73.07,73.11,4074.0,69.0877,69.0877,69.0216,69.0594,4074.0
2022-08-05 15:10:00,73.13,73.27,73.13,73.23,5430.0,69.0783,69.2105,69.0783,69.1727,5430.0
2022-08-05 15:15:00,73.22,73.26,73.13,73.13,7168.0,69.1633,69.2011,69.0783,69.0783,7168.0
2022-08-05 15:20:00,73.14,73.14,72.95,73.03,10074.0,69.0877,69.0877,68.9083,68.9838,10074.0
2022-08-05 15:25:00,73.08,73.14,73.05,73.14,4100.0,69.031,69.0877,69.0027,69.0877,4100.0
2022-08-05 15:30:00,73.14,73.18,73.11,73.11,7202.0,69.0877,69.1255,69.0594,69.0594,7202.0
2022-08-05 15:35:00,73.11,73.11,73.04,73.04,4300.0,69.0594,69.0594,68.9933,68.9933,4300.0
2022-08-05 15:40:00,73.03,73.08,73.03,73.07,8692.0,68.9838,69.031,68.9838,69.0216,8692.0
2022-08-05 15:45:00,73.07,73.27,73.07,73.27,19220.0,69.0216,69.2105,69.0216,69.2105,19220.0
2022-08-05 15:50:00,73.28,73.41,73.22,73.41,20590.0,69.22,69.3428,69.1633,69.3428,20590.0
2022-08-05 15:55:00,73.43,73.55,73.33,73.51,68934.0,69.3617,69.475,69.2672,69.4372,68934.0
2022-08-08 09:30:00,74.34,75.88,73.87,75.53,137854.0,70.2212,71.6759,69.7773,71.3453,137854.0
2022-08-08 09:35:00,75.53,76.26,75.35,76.26,53750.0,71.3453,72.0349,71.1753,72.0349,53750.0
2022-08-08 09:40:00,76.35,76.57,75.96,76.42,86004.0,72.1199,72.3277,71.7515,72.186,86004.0
2022-08-08 09:45:00,76.41,77.5,76.41,77.17,151074.0,72.1766,73.2062,72.1766,72.8944,151074.0
2022-08-08 09:50:00,77.17,77.49,77.04,77.38,57462.0,72.8944,73.1967,72.7716,73.0928,57462.0
2022-08-08 09:55:00,77.42,77.58,77.26,77.56,22740.0,73.1306,73.2817,72.9795,73.2628,22740.0
2022-08-08 10:00:00,77.51,78.14,77.28,78.14,21152.0,73.2156,73.8107,72.9983,73.8107,21152.0
2022-08-08 10:05:00,78.1,78.68,77.88,78.08,60932.0,73.7729,74.3208,73.5651,73.754,60932.0
2022-08-08 10:10:00,78.13,78.79,77.98,78.06,40834.0,73.8013,74.4247,73.6596,73.7351,40834.0
2022-08-08 10:15:00,78.05,78.32,78.01,78.25,23380.0,73.7257,73.9807,73.6879,73.9146,23380.0
2022-08-08 10:20:00,78.31,78.85,78.31,78.85,19816.0,73.9713,74.4814,73.9713,74.4814,19816.0
2022-08-08 10:25:00,78.81,78.9,78.6,78.82,58314.0,74.4436,74.5286,74.2452,74.453,58314.0
2022-08-08 10:30:00,78.73,78.83,78.46,78.57,100252.0,74.368,74.4625,74.113,74.2169,100252.0
2022-08-08 10:35:00,78.66,79.05,78.46,78.93,121148.0,74.3019,74.6703,74.113,74.5569,121148.0
2022-08-08 10:40:00,78.98,79.4,78.75,79.31,109370.0,74.6042,75.0009,74.3869,74.9159,109370.0
2022-08-08 10:45:00,79.24,79.26,78.67,78.79,38916.0,74.8498,74.8686,74.3113,74.4247,38916.0
2022-08-08 10:50:00,78.79,78.97,78.59,78.69,18764.0,74.4247,74.5947,74.2358,74.3302,18764.0
2022-08-08 10:55:00,78.68,79.11,78.57,79.06,19974.0,74.3208,74.727,74.2169,74.6797,19974.0
2022-08-08 11:00:00,79.04,79.77,78.96,79.77,49482.0,74.6608,75.3504,74.5853,75.3504,49482.0
2022-08-08 11:05:00,79.77,79.98,79.62,79.94,39740.0,75.3504,75.5488,75.2087,75.511,39740.0
2022-08-08 11:10:00,79.95,79.95,79.39,79.58,17700.0,75.5204,75.5204,74.9914,75.1709,17700.0
2022-08-08 11:15:00,79.58,79.74,79.3,79.53,25400.0,75.1709,75.3221,74.9064,75.1237,25400.0
2022-08-08 11:20:00,79.55,79.76,79.42,79.49,20938.0,75.1426,75.3409,75.0198,75.0859,20938.0
2022-08-08 11:25:00,79.46,79.54,78.86,78.88,48776.0,75.0576,75.1331,74.4908,74.5097,48776.0
2022-08-08 11:30:00,78.97,78.97,78.72,78.72,25448.0,74.5947,74.5947,74.3586,74.3586,25448.0
2022-08-08 11:35:00,78.67,78.67,78.3,78.53,20426.0,74.3113,74.3113,73.9618,74.1791,20426.0
2022-08-08 11:40:00,78.34,78.39,77.69,77.72,35594.0,73.9996,74.0469,73.3856,73.414,35594.0
2022-08-08 11:45:00,77.71,78.27,77.7,78.12,22904.0,73.4045,73.9335,73.3951,73.7918,22904.0
2022-08-08 11:50:00,78.12,78.34,78.02,78.34,13608.0,73.7918,73.9996,73.6974,73.9996,13608.0
2022-08-08 11:55:00,78.25,78.26,78.12,78.12,3200.0,73.9146,73.9241,73.7918,73.7918,3200.0
2022-08-08 12:00:00,78.16,78.28,78.06,78.28,7276.0,73.8296,73.9429,73.7351,73.9429,7276.0
2022-08-08 12:05:00,78.23,78.41,78.04,78.09,26068.0,73.8957,74.0657,73.7162,73.7635,26068.0
2022-08-08 12:10:00,78.04,78.07,77.67,77.82,49818.0,73.7162,73.7446,73.3667,73.5084,49818.0
2022-08-08 12:15:00,77.74,77.82,77.21,77.27,38794.0,73.4329,73.5084,72.9322,72.9889,38794.0
2022-08-08 12:20:00,77.31,77.61,77.17,77.39,44546.0,73.0267,73.3101,72.8944,73.1023,44546.0
2022-08-08 12:25:00,77.57,77.57,77.31,77.48,21116.0,73.2723,73.2723,73.0267,73.1873,21116.0
2022-08-08 12:30:00,77.44,77.57,77.44,77.53,20226.0,73.1495,73.2723,73.1495,73.2345,20226.0
2022-08-08 12:35:00,77.57,77.61,77.0,77.09,21988.0,73.2723,73.3101,72.7339,72.8189,21988.0
2022-08-08 12:40:00,77.07,77.19,77.06,77.08,8104.0,72.8,72.9133,72.7905,72.8094,8104.0
2022-08-08 12:45:00,77.12,77.12,76.69,76.77,10824.0,72.8472,72.8472,72.441,72.5166,10824.0
2022-08-08 12:50:00,76.84,77.03,76.83,77.0,7280.0,72.5827,72.7622,72.5733,72.7339,7280.0
2022-08-08 12:55:00,77.0,77.01,76.84,76.84,6920.0,72.7339,72.7433,72.5827,72.5827,6920.0
2022-08-08 13:00:00,76.89,77.12,76.89,76.89,55718.0,72.63,72.8472,72.63,72.63,55718.0
2022-08-08 13:05:00,76.88,76.93,76.85,76.86,2728.0,72.6205,72.6677,72.5922,72.6016,2728.0
2022-08-08 13:10:00,76.86,76.89,76.63,76.67,12654.0,72.6016,72.63,72.3844,72.4221,12654.0
2022-08-08 13:15:00,76.67,77.0,76.67,76.97,8666.0,72.4221,72.7339,72.4221,72.7055,8666.0
2022-08-08 13:20:00,77.01,77.07,76.83,77.03,12686.0,72.7433,72.8,72.5733,72.7622,12686.0
2022-08-08 13:25:00,77.04,77.04,76.83,76.94,16516.0,72.7716,72.7716,72.5733,72.6772,16516.0
2022-08-08 13:30:00,76.94,77.17,76.92,77.17,4678.0,72.6772,72.8944,72.6583,72.8944,4678.0
2022-08-08 13:35:00,77.17,77.28,76.83,76.84,14160.0,72.8944,72.9983,72.5733,72.5827,14160.0
2022-08-08 13:40:00,76.76,76.94,76.76,76.94,6400.0,72.5072,72.6772,72.5072,72.6772,6400.0
2022-08-08 13:45:00,76.91,76.96,76.84,76.92,8216.0,72.6488,72.6961,72.5827,72.6583,8216.0
2022-08-08 13:50:00,76.95,77.05,76.92,77.04,5806.0,72.6866,72.7811,72.6583,72.7716,5806.0
2022-08-08 13:55:00,77.04,77.07,76.99,77.03,9742.0,72.7716,72.8,72.7244,72.7622,9742.0
2022-08-08 14:00:00,77.0,77.0,76.8,76.81,5948.0,72.7339,72.7339,72.5449,72.5544,5948.0
2022-08-08 14:05:00,76.81,76.99,76.66,76.91,23526.0,72.5544,72.7244,72.4127,72.6488,23526.0
2022-08-08 14:10:00,76.95,77.15,76.88,77.13,12216.0,72.6866,72.8756,72.6205,72.8567,12216.0
2022-08-08 14:15:00,77.14,77.15,77.03,77.14,6844.0,72.8661,72.8756,72.7622,72.8661,6844.0
2022-08-08 14:20:00,77.12,77.18,77.07,77.08,15148.0,72.8472,72.9039,72.8,72.8094,15148.0
2022-08-08 14:25:00,77.07,77.12,76.97,76.97,14994.0,72.8,72.8472,72.7055,72.7055,14994.0
2022-08-08 14:30:00,76.97,77.0,76.86,76.88,12354.0,72.7055,72.7339,72.6016,72.6205,12354.0
2022-08-08 14:35:00,76.88,76.88,76.71,76.73,11570.0,72.6205,72.6205,72.4599,72.4788,11570.0
2022-08-08 14:40:00,76.74,76.75,76.59,76.59,16860.0,72.4883,72.4977,72.3466,72.3466,16860.0
2022-08-08 14:45:00,76.67,76.8,76.64,76.67,14058.0,72.4221,72.5449,72.3938,72.4221,14058.0
2022-08-08 14:50:00,76.67,76.67,76.38,76.44,10292.0,72.4221,72.4221,72.1482,72.2049,10292.0
2022-08-08 14:55:00,76.47,76.69,76.37,76.63,35012.0,72.2332,72.441,72.1388,72.3844,35012.0
2022-08-08 15:00:00,76.79,76.86,76.67,76.85,6434.0,72.5355,72.6016,72.4221,72.5922,6434.0
2022-08-08 15:05:00,76.86,76.94,76.8,76.87,12072.0,72.6016,72.6772,72.5449,72.6111,12072.0
2022-08-08 15:10:00,76.87,77.07,76.83,77.07,8608.0,72.6111,72.8,72.5733,72.8,8608.0
2022-08-08 15:15:00,77.04,77.07,76.83,76.9,16896.0,72.7716,72.8,72.5733,72.6394,16896.0
2022-08-08 15:20:00,76.92,77.24,76.92,77.24,7256.0,72.6583,72.9606,72.6583,72.9606,7256.0
2022-08-08 15:25:00,77.26,77.43,77.24,77.31,16744.0,72.9795,73.14,72.9606,73.0267,16744.0
2022-08-08 15:30:00,77.31,77.35,77.18,77.35,14858.0,73.0267,73.0645,72.9039,73.0645,14858.0
2022-08-08 15:35:00,77.36,77.43,77.31,77.43,18368.0,73.0739,73.14,73.0267,73.14,18368.0
2022-08-08 15:40:00,77.42,77.45,77.38,77.45,22402.0,73.1306,73.1589,73.0928,73.1589,22402.0
2022-08-08 15:45:00,77.45,77.56,77.2,77.34,45440.0,73.1589,73.2628,72.9228,73.055,45440.0
2022-08-08 15:50:00,77.25,77.4,77.19,77.4,30246.0,72.97,73.1117,72.9133,73.1117,30246.0
2022-08-08 15:55:00,77.41,77.45,77.32,77.36,91334.0,73.1211,73.1589,73.0361,73.0739,91334.0
2022-08-09 09:30:00,76.25,76.7,75.42,75.56,28446.0,72.0254,72.4505,71.2414,71.3736,28446.0
2022-08-09 09:35:00,75.72,76.28,75.72,76.11,6600.0,71.5248,72.0538,71.5248,71.8932,6600.0
2022-08-09 09:40:00,76.14,76.36,75.91,75.91,7614.0,71.9215,72.1293,71.7043,71.7043,7614.0
2022-08-09 09:45:00,75.91,76.19,75.81,75.98,13410.0,71.7043,71.9687,71.6098,71.7704,13410.0
2022-08-09 09:50:00,75.98,76.05,75.74,75.78,20678.0,71.7704,71.8365,71.5437,71.5815,20678.0
2022-08-09 09:55:00,75.79,75.79,75.5,75.79,36146.0,71.5909,71.5909,71.317,71.5909,36146.0
2022-08-09 10:00:00,75.82,75.82,75.4,75.61,37828.0,71.6192,71.6192,71.2225,71.4209,37828.0
2022-08-09 10:05:00,75.65,75.72,75.04,75.08,13558.0,71.4587,71.5248,70.8825,70.9202,13558.0
2022-08-09 10:10:00,75.01,75.42,74.85,75.42,13526.0,70.8541,71.2414,70.703,71.2414,13526.0
2022-08-09 10:15:00,75.42,76.14,75.33,75.9,6026.0,71.2414,71.9215,71.1564,71.6948,6026.0
2022-08-09 10:20:00,75.99,76.08,75.61,75.65,19154.0,71.7798,71.8648,71.4209,71.4587,19154.0
2022-08-09 10:25:00,75.65,75.76,75.5,75.64,6888.0,71.4587,71.5626,71.317,71.4492,6888.0
2022-08-09 10:30:00,75.64,75.75,75.51,75.74,21602.0,71.4492,71.5531,71.3264,71.5437,21602.0
2022-08-09 10:35:00,75.69,75.69,75.15,75.47,25144.0,71.4964,71.4964,70.9864,71.2886,25144.0
2022-08-09 10:40:00,75.39,75.5,75.25,75.36,16192.0,71.2131,71.317,71.0808,71.1847,16192.0
2022-08-09 10:45:00,75.28,75.39,75.14,75.26,9204.0,71.1092,71.2131,70.9769,71.0903,9204.0
2022-08-09 10:50:00,75.28,75.38,75.16,75.16,6654.0,71.1092,71.2036,70.9958,70.9958,6654.0
2022-08-09 10:55:00,75.05,75.07,74.69,74.71,10948.0,70.8919,70.9108,70.5518,70.5707,10948.0
2022-08-09 11:00:00,74.7,74.71,74.26,74.27,5544.0,70.5613,70.5707,70.1457,70.1551,5544.0
2022-08-09 11:05:00,74.24,74.64,74.1,74.62,18058.0,70.1268,70.5046,69.9945,70.4857,18058.0
2022-08-09 11:10:00,74.64,74.95,74.64,74.87,13800.0,70.5046,70.7974,70.5046,70.7219,13800.0
2022-08-09 11:15:00,74.89,75.02,74.7,74.92,13548.0,70.7408,70.8636,70.5613,70.7691,13548.0
2022-08-09 11:20:00,74.92,74.92,74.74,74.75,5402.0,70.7691,70.7691,70.5991,70.6085,5402.0
2022-08-09 11:25:00,74.7,74.73,74.31,74.5,35046.0,70.5613,70.5896,70.1929,70.3724,35046.0
2022-08-09 11:30:00,74.47,74.53,74.32,74.36,6550.0,70.344,70.4007,70.2023,70.2401,6550.0
2022-08-09 11:35:00,74.33,74.36,74.17,74.24,10534.0,70.2118,70.2401,70.0607,70.1268,10534.0
2022-08-09 11:40:00,74.2,74.27,74.08,74.08,8442.0,70.089,70.1551,69.9756,69.9756,8442.0
2022-08-09 11:45:00,74.1,74.33,74.06,74.25,9594.0,69.9945,70.2118,69.9568,70.1362,9594.0
2022-08-09 11:50:00,74.18,74.34,74.18,74.3,9990.0,70.0701,70.2212,70.0701,70.1835,9990.0
2022-08-09 11:55:00,74.29,74.29,74.09,74.09,5198.0,70.174,70.174,69.9851,69.9851,5198.0
2022-08-09 12:00:00,74.1,74.1,73.67,73.86,13688.0,69.9945,69.9945,69.5884,69.7678,13688.0
2022-08-09 12:05:00,73.92,74.25,73.92,74.17,8400.0,69.8245,70.1362,69.8245,70.0607,8400.0
2022-08-09 12:10:00,74.16,74.2,74.07,74.17,1982.0,70.0512,70.089,69.9662,70.0607,1982.0
2022-08-09 12:15:00,74.25,74.49,74.22,74.42,7802.0,70.1362,70.3629,70.1079,70.2968,7802.0
2022-08-09 12:20:00,74.4,74.45,74.14,74.21,12658.0,70.2779,70.3251,70.0323,70.0984,12658.0
2022-08-09 12:25:00,74.19,74.38,74.08,74.11,10098.0,70.0795,70.259,69.9756,70.004,10098.0
2022-08-09 12:30:00,74.14,74.21,74.13,74.15,7022.0,70.0323,70.0984,70.0229,70.0418,7022.0
2022-08-09 12:35:00,74.11,74.19,74.1,74.19,4020.0,70.004,70.0795,69.9945,70.0795,4020.0
2022-08-09 12:40:00,74.16,74.16,74.05,74.08,5940.0,70.0512,70.0512,69.9473,69.9756,5940.0
2022-08-09 12:45:00,74.05,74.11,73.94,74.03,9516.0,69.9473,70.004,69.8434,69.9284,9516.0
2022-08-09 12:50:00,74.02,74.03,73.8,73.81,7764.0,69.919,69.9284,69.7112,69.7206,7764.0
2022-08-09 12:55:00,73.86,74.03,73.81,74.01,6880.0,69.7678,69.9284,69.7206,69.9095,6880.0
2022-08-09 13:00:00,74.0,74.06,73.91,73.94,7002.0,69.9001,69.9568,69.8151,69.8434,7002.0
2022-08-09 13:05:00,73.94,73.98,73.87,73.94,3800.0,69.8434,69.8812,69.7773,69.8434,3800.0
2022-08-09 13:10:00,73.97,73.99,73.9,73.97,3048.0,69.8717,69.8906,69.8056,69.8717,3048.0
2022-08-09 13:15:00,73.94,74.19,73.92,74.06,9364.0,69.8434,70.0795,69.8245,69.9568,9364.0
2022-08-09 13:20:00,74.08,74.08,73.88,73.96,5146.0,69.9756,69.9756,69.7867,69.8623,5146.0
2022-08-09 13:25:00,73.9,74.0,73.83,73.86,3982.0,69.8056,69.9001,69.7395,69.7678,3982.0
2022-08-09 13:30:00,73.82,73.85,73.77,73.8,6768.0,69.73,69.7584,69.6828,69.7112,6768.0
2022-08-09 13:35:00,73.76,73.76,73.66,73.71,2200.0,69.6734,69.6734,69.5789,69.6261,2200.0
2022-08-09 13:40:00,73.71,73.83,73.7,73.76,6066.0,69.6261,69.7395,69.6167,69.6734,6066.0
2022-08-09 13:45:00,73.78,73.83,73.7,73.81,5138.0,69.6923,69.7395,69.6167,69.7206,5138.0
2022-08-09 13:50:00,73.84,73.85,73.77,73.84,4922.0,69.7489,69.7584,69.6828,69.7489,4922.0
2022-08-09 13:55:00,73.85,74.04,73.84,73.95,11152.0,69.7584,69.9379,69.7489,69.8528,11152.0
2022-08-09 14:00:00,73.95,74.01,73.91,73.91,3400.0,69.8528,69.9095,69.8151,69.8151,3400.0
2022-08-09 14:05:00,73.87,73.98,73.83,73.83,6448.0,69.7773,69.8812,69.7395,69.7395,6448.0
2022-08-09 14:10:00,73.77,73.82,73.72,73.74,6696.0,69.6828,69.73,69.6356,69.6545,6696.0
2022-08-09 14:15:00,73.74,73.74,73.62,73.72,21244.0,69.6545,69.6545,69.5411,69.6356,21244.0
2022-08-09 14:20:00,73.72,73.72,73.64,73.64,6400.0,69.6356,69.6356,69.56,69.56,6400.0
2022-08-09 14:25:00,73.67,73.82,73.67,73.8,6454.0,69.5884,69.73,69.5884,69.7112,6454.0
2022-08-09 14:30:00,73.79,73.97,73.77,73.92,10648.0,69.7017,69.8717,69.6828,69.8245,10648.0
2022-08-09 14:35:00,73.92,73.95,73.88,73.91,19464.0,69.8245,69.8528,69.7867,69.8151,19464.0
2022-08-09 14:40:00,73.93,74.08,73.92,74.05,6214.0,69.834,69.9756,69.8245,69.9473,6214.0
2022-08-09 14:45:00,74.07,74.1,74.03,74.03,6312.0,69.9662,69.9945,69.9284,69.9284,6312.0
2022-08-09 14:50:00,74.01,74.22,73.95,74.17,10904.0,69.9095,70.1079,69.8528,70.0607,10904.0
2022-08-09 14:55:00,74.19,74.29,74.16,74.23,9460.0,70.0795,70.174,70.0512,70.1173,9460.0
2022-08-09 15:00:00,74.23,74.23,74.01,74.01,15026.0,70.1173,70.1173,69.9095,69.9095,15026.0
2022-08-09 15:05:00,74.0,74.07,73.99,74.05,5680.0,69.9001,69.9662,69.8906,69.9473,5680.0
2022-08-09 15:10:00,74.04,74.04,73.94,73.95,7718.0,69.9379,69.9379,69.8434,69.8528,7718.0
2022-08-09 15:15:00,73.97,74.03,73.96,73.99,5440.0,69.8717,69.9284,69.8623,69.8906,5440.0
2022-08-09 15:20:00,74.0,74.27,73.96,74.22,13472.0,69.9001,70.1551,69.8623,70.1079,13472.0
2022-08-09 15:25:00,74.19,74.19,74.01,74.06,7124.0,70.0795,70.0795,69.9095,69.9568,7124.0
2022-08-09 15:30:00,74.0,74.01,73.92,73.94,8118.0,69.9001,69.9095,69.8245,69.8434,8118.0
2022-08-09 15:35:00,73.96,73.96,73.8,73.8,9338.0,69.8623,69.8623,69.7112,69.7112,9338.0
2022-08-09 15:40:00,73.78,73.98,73.74,73.81,14386.0,69.6923,69.8812,69.6545,69.7206,14386.0
2022-08-09 15:45:00,73.81,73.93,73.8,73.91,15790.0,69.7206,69.834,69.7112,69.8151,15790.0
2022-08-09 15:50:00,73.92,74.0,73.89,73.96,31420.0,69.8245,69.9001,69.7962,69.8623,31420.0
2022-08-09 15:55:00,73.96,74.17,73.89,74.17,69658.0,69.8623,70.0607,69.7962,70.0607,69658.0
2022-08-10 09:30:00,76.38,77.5,76.38,76.89,20824.0,72.1482,73.2062,72.1482,72.63,20824.0
2022-08-10 09:35:00,77.2,77.27,76.39,76.54,10744.0,72.9228,72.9889,72.1577,72.2993,10744.0
2022-08-10 09:40:00,76.47,76.64,75.79,76.0,10834.0,72.2332,72.3938,71.5909,71.7893,10834.0
2022-08-10 09:45:00,76.14,76.29,75.64,76.0,26430.0,71.9215,72.0632,71.4492,71.7893,26430.0
2022-08-10 09:50:00,75.89,76.14,75.7,75.82,48072.0,71.6854,71.9215,71.5059,71.6192,48072.0
2022-08-10 09:55:00,75.68,76.04,75.56,76.04,9532.0,71.487,71.8271,71.3736,71.8271,9532.0
2022-08-10 10:00:00,76.05,76.51,75.94,76.24,15514.0,71.8365,72.271,71.7326,72.016,15514.0
2022-08-10 10:05:00,76.19,76.59,76.12,76.44,27414.0,71.9687,72.3466,71.9026,72.2049,27414.0
2022-08-10 10:10:00,76.61,76.71,76.52,76.64,6686.0,72.3655,72.4599,72.2805,72.3938,6686.0
2022-08-10 10:15:00,76.64,76.64,76.32,76.32,5924.0,72.3938,72.3938,72.0915,72.0915,5924.0
2022-08-10 10:20:00,76.24,76.45,75.83,76.18,4098.0,72.016,72.2143,71.6287,71.9593,4098.0
2022-08-10 10:25:00,76.16,76.47,76.15,76.47,5230.0,71.9404,72.2332,71.931,72.2332,5230.0
2022-08-10 10:30:00,76.48,76.84,76.32,76.84,4600.0,72.2427,72.5827,72.0915,72.5827,4600.0
2022-08-10 10:35:00,76.89,77.0,76.82,76.82,4788.0,72.63,72.7339,72.5638,72.5638,4788.0
2022-08-10 10:40:00,76.73,76.88,76.72,76.72,4340.0,72.4788,72.6205,72.4694,72.4694,4340.0
2022-08-10 10:45:00,76.7,76.79,76.58,76.59,4840.0,72.4505,72.5355,72.3371,72.3466,4840.0
2022-08-10 10:50:00,76.7,76.78,76.68,76.73,3040.0,72.4505,72.5261,72.4316,72.4788,3040.0
2022-08-10 10:55:00,76.69,76.87,76.69,76.87,3460.0,72.441,72.6111,72.441,72.6111,3460.0
2022-08-10 11:00:00,76.87,77.22,76.87,77.22,4808.0,72.6111,72.9417,72.6111,72.9417,4808.0
2022-08-10 11:05:00,77.25,77.43,77.06,77.06,5752.0,72.97,73.14,72.7905,72.7905,5752.0
2022-08-10 11:10:00,77.14,77.14,76.8,76.8,3612.0,72.8661,72.8661,72.5449,72.5449,3612.0
2022-08-10 11:15:00,76.88,76.88,76.42,76.53,8928.0,72.6205,72.6205,72.186,72.2899,8928.0
2022-08-10 11:20:00,76.57,76.91,76.54,76.89,8524.0,72.3277,72.6488,72.2993,72.63,8524.0
2022-08-10 11:25:00,76.84,77.01,76.82,76.92,6534.0,72.5827,72.7433,72.5638,72.6583,6534.0
2022-08-10 11:30:00,76.92,76.98,76.87,76.87,3000.0,72.6583,72.715,72.6111,72.6111,3000.0
2022-08-10 11:35:00,76.87,76.95,76.67,76.95,7196.0,72.6111,72.6866,72.4221,72.6866,7196.0
2022-08-10 11:40:00,76.88,77.2,76.88,77.18,26936.0,72.6205,72.9228,72.6205,72.9039,26936.0
2022-08-10 11:45:00,77.16,77.25,77.13,77.24,3898.0,72.885,72.97,72.8567,72.9606,3898.0
2022-08-10 11:50:00,77.32,77.4,77.26,77.36,6952.0,73.0361,73.1117,72.9795,73.0739,6952.0
2022-08-10 11:55:00,77.39,77.46,77.27,77.28,10600.0,73.1023,73.1684,72.9889,72.9983,10600.0
2022-08-10 12:00:00,77.28,77.34,77.22,77.34,8436.0,72.9983,73.055,72.9417,73.055,8436.0
2022-08-10 12:05:00,77.29,77.33,77.14,77.14,4088.0,73.0078,73.0456,72.8661,72.8661,4088.0
2022-08-10 12:10:00,77.17,77.46,77.14,77.39,8282.0,72.8944,73.1684,72.8661,73.1023,8282.0
2022-08-10 12:15:00,77.39,77.45,77.11,77.12,8184.0,73.1023,73.1589,72.8378,72.8472,8184.0
2022-08-10 12:20:00,77.08,77.21,77.01,77.21,7290.0,72.8094,72.9322,72.7433,72.9322,7290.0
2022-08-10 12:25:00,77.21,77.33,77.17,77.25,6556.0,72.9322,73.0456,72.8944,72.97,6556.0
2022-08-10 12:30:00,77.19,77.19,76.86,76.86,11278.0,72.9133,72.9133,72.6016,72.6016,11278.0
2022-08-10 12:35:00,76.9,76.94,76.83,76.91,7400.0,72.6394,72.6772,72.5733,72.6488,7400.0
2022-08-10 12:40:00,76.96,77.03,76.89,76.94,4200.0,72.6961,72.7622,72.63,72.6772,4200.0
2022-08-10 12:45:00,76.89,77.0,76.81,76.95,11806.0,72.63,72.7339,72.5544,72.6866,11806.0
2022-08-10 12:50:00,76.94,77.03,76.9,77.0,14136.0,72.6772,72.7622,72.6394,72.7339,14136.0
2022-08-10 12:55:00,77.0,77.03,76.93,77.0,14208.0,72.7339,72.7622,72.6677,72.7339,14208.0
2022-08-10 13:00:00,77.0,77.0,76.89,76.94,4094.0,72.7339,72.7339,72.63,72.6772,4094.0
2022-08-10 13:05:00,76.88,76.95,76.86,76.92,2806.0,72.6205,72.6866,72.6016,72.6583,2806.0
2022-08-10 13:10:00,76.91,76.91,76.81,76.82,3394.0,72.6488,72.6488,72.5544,72.5638,3394.0
2022-08-10 13:15:00,76.77,76.78,76.66,76.74,6192.0,72.5166,72.5261,72.4127,72.4883,6192.0
2022-08-10 13:20:00,76.74,76.8,76.64,76.79,7510.0,72.4883,72.5449,72.3938,72.5355,7510.0
2022-08-10 13:25:00,76.73,76.75,76.64,76.7,4242.0,72.4788,72.4977,72.3938,72.4505,4242.0
2022-08-10 13:30:00,76.57,76.63,76.5,76.58,7200.0,72.3277,72.3844,72.2616,72.3371,7200.0
2022-08-10 13:35:00,76.58,76.77,76.57,76.74,8130.0,72.3371,72.5166,72.3277,72.4883,8130.0
2022-08-10 13:40:00,76.75,76.81,76.72,76.74,7520.0,72.4977,72.5544,72.4694,72.4883,7520.0
2022-08-10 13:45:00,76.74,76.85,76.67,76.8,3114.0,72.4883,72.5922,72.4221,72.5449,3114.0
2022-08-10 13:50:00,76.8,76.9,76.79,76.87,5846.0,72.5449,72.6394,72.5355,72.6111,5846.0
2022-08-10 13:55:00,76.81,76.83,76.72,76.76,6370.0,72.5544,72.5733,72.4694,72.5072,6370.0
2022-08-10 14:00:00,76.75,76.82,76.73,76.82,3200.0,72.4977,72.5638,72.4788,72.5638,3200.0
2022-08-10 14:05:00,76.78,76.82,76.77,76.8,4528.0,72.5261,72.5638,72.5166,72.5449,4528.0
2022-08-10 14:10:00,76.81,77.23,76.81,76.9,31560.0,72.5544,72.9511,72.5544,72.6394,31560.0
2022-08-10 14:15:00,76.83,77.08,76.83,77.03,3200.0,72.5733,72.8094,72.5733,72.7622,3200.0
2022-08-10 14:20:00,77.0,77.0,76.85,76.91,17802.0,72.7339,72.7339,72.5922,72.6488,17802.0
2022-08-10 14:25:00,76.89,76.92,76.82,76.92,5092.0,72.63,72.6583,72.5638,72.6583,5092.0
2022-08-10 14:30:00,76.86,76.97,76.82,76.89,12134.0,72.6016,72.7055,72.5638,72.63,12134.0
2022-08-10 14:35:00,76.91,76.94,76.91,76.94,2918.0,72.6488,72.6772,72.6488,72.6772,2918.0
2022-08-10 14:40:00,76.94,76.97,76.94,76.95,3864.0,72.6772,72.7055,72.6772,72.6866,3864.0
2022-08-10 14:45:00,77.01,77.05,76.84,76.87,5856.0,72.7433,72.7811,72.5827,72.6111,5856.0
2022-08-10 14:50:00,76.82,76.93,76.81,76.93,5200.0,72.5638,72.6677,72.5544,72.6677,5200.0
2022-08-10 14:55:00,76.95,77.01,76.92,76.98,5902.0,72.6866,72.7433,72.6583,72.715,5902.0
2022-08-10 15:00:00,76.99,77.02,76.96,76.97,10672.0,72.7244,72.7528,72.6961,72.7055,10672.0
2022-08-10 15:05:00,76.98,77.0,76.84,76.94,6732.0,72.715,72.7339,72.5827,72.6772,6732.0
2022-08-10 15:10:00,76.94,77.0,76.86,77.0,14092.0,72.6772,72.7339,72.6016,72.7339,14092.0
2022-08-10 15:15:00,77.0,77.04,76.96,77.03,5414.0,72.7339,72.7716,72.6961,72.7622,5414.0
2022-08-10 15:20:00,77.0,77.11,76.99,77.08,25240.0,72.7339,72.8378,72.7244,72.8094,25240.0
2022-08-10 15:25:00,77.06,77.11,77.01,77.09,7410.0,72.7905,72.8378,72.7433,72.8189,7410.0
2022-08-10 15:30:00,77.11,77.13,77.04,77.05,6600.0,72.8378,72.8567,72.7716,72.7811,6600.0
2022-08-10 15:35:00,77.05,77.2,77.05,77.2,17728.0,72.7811,72.9228,72.7811,72.9228,17728.0
2022-08-10 15:40:00,77.17,77.36,77.11,77.33,24086.0,72.8944,73.0739,72.8378,73.0456,24086.0
2022-08-10 15:45:00,77.33,77.36,77.24,77.25,15750.0,73.0456,73.0739,72.9606,72.97,15750.0
2022-08-10 15:50:00,77.27,77.3,77.07,77.21,32114.0,72.9889,73.0172,72.8,72.9322,32114.0
2022-08-10 15:55:00,77.22,77.28,77.14,77.24,90520.0,72.9417,72.9983,72.8661,72.9606,90520.0
2022-08-11 09:30:00,79.42,80.5,78.21,80.49,192660.0,75.0198,76.0399,73.8768,76.0305,192660.0
2022-08-11 09:35:00,80.08,80.72,78.8,78.98,101972.0,75.6432,76.2478,74.4341,74.6042,101972.0
2022-08-11 09:40:00,78.88,79.17,78.27,78.42,43046.0,74.5097,74.7836,73.9335,74.0752,43046.0
2022-08-11 09:45:00,78.46,78.63,78.13,78.42,49000.0,74.113,74.2736,73.8013,74.0752,49000.0
2022-08-11 09:50:00,78.53,78.53,77.74,78.21,53344.0,74.1791,74.1791,73.4329,73.8768,53344.0
2022-08-11 09:55:00,78.16,78.97,78.16,78.96,101922.0,73.8296,74.5947,73.8296,74.5853,101922.0
2022-08-11 10:00:00,79.0,79.21,78.51,78.51,27714.0,74.6231,74.8214,74.1602,74.1602,27714.0
2022-08-11 10:05:00,78.56,78.6,78.32,78.53,30206.0,74.2074,74.2452,73.9807,74.1791,30206.0
2022-08-11 10:10:00,78.53,78.73,78.37,78.63,22014.0,74.1791,74.368,74.028,74.2736,22014.0
2022-08-11 10:15:00,78.56,79.26,78.53,79.26,23478.0,74.2074,74.8686,74.1791,74.8686,23478.0
2022-08-11 10:20:00,79.21,79.38,78.48,78.64,22844.0,74.8214,74.982,74.1319,74.283,22844.0
2022-08-11 10:25:00,78.7,78.82,78.43,78.76,13230.0,74.3397,74.453,74.0846,74.3964,13230.0
2022-08-11 10:30:00,78.86,79.17,78.84,79.06,16036.0,74.4908,74.7836,74.4719,74.6797,16036.0
2022-08-11 10:35:00,79.18,79.26,78.73,78.73,20210.0,74.7931,74.8686,74.368,74.368,20210.0
2022-08-11 10:40:00,78.67,78.67,78.3,78.37,17256.0,74.3113,74.3113,73.9618,74.028,17256.0
2022-08-11 10:45:00,78.48,78.79,78.37,78.78,8404.0,74.1319,74.4247,74.028,74.4152,8404.0
2022-08-11 10:50:00,78.8,78.85,78.49,78.5,24440.0,74.4341,74.4814,74.1413,74.1508,24440.0
2022-08-11 10:55:00,78.52,78.55,78.31,78.31,20656.0,74.1696,74.198,73.9713,73.9713,20656.0
2022-08-11 11:00:00,78.25,78.33,77.96,77.96,14416.0,73.9146,73.9902,73.6407,73.6407,14416.0
2022-08-11 11:05:00,78.0,78.0,77.55,77.67,22418.0,73.6785,73.6785,73.2534,73.3667,22418.0
2022-08-11 11:10:00,77.64,77.64,77.24,77.49,56074.0,73.3384,73.3384,72.9606,73.1967,56074.0
2022-08-11 11:15:00,77.5,77.94,77.46,77.46,18970.0,73.2062,73.6218,73.1684,73.1684,18970.0
2022-08-11 11:20:00,77.52,77.52,77.27,77.27,18870.0,73.2251,73.2251,72.9889,72.9889,18870.0
2022-08-11 11:25:00,77.16,77.73,77.15,77.63,42518.0,72.885,73.4234,72.8756,73.329,42518.0
2022-08-11 11:30:00,77.64,78.11,77.61,77.94,33596.0,73.3384,73.7824,73.3101,73.6218,33596.0
2022-08-11 11:35:00,78.03,78.09,77.48,77.49,11186.0,73.7068,73.7635,73.1873,73.1967,11186.0
2022-08-11 11:40:00,77.47,77.61,77.33,77.33,3582.0,73.1778,73.3101,73.0456,73.0456,3582.0
2022-08-11 11:45:00,77.31,77.31,76.96,76.99,7786.0,73.0267,73.0267,72.6961,72.7244,7786.0
2022-08-11 11:50:00,76.89,77.1,76.79,77.02,5024.0,72.63,72.8283,72.5355,72.7528,5024.0
2022-08-11 11:55:00,76.92,77.09,76.82,77.0,6126.0,72.6583,72.8189,72.5638,72.7339,6126.0
2022-08-11 12:00:00,77.08,77.29,77.06,77.27,2800.0,72.8094,73.0078,72.7905,72.9889,2800.0
2022-08-11 12:05:00,77.24,77.37,77.17,77.17,9494.0,72.9606,73.0834,72.8944,72.8944,9494.0
2022-08-11 12:10:00,77.2,77.33,77.03,77.33,17558.0,72.9228,73.0456,72.7622,73.0456,17558.0
2022-08-11 12:15:00,77.32,77.32,77.14,77.15,7162.0,73.0361,73.0361,72.8661,72.8756,7162.0
2022-08-11 12:20:00,77.09,77.31,77.04,77.31,1878.0,72.8189,73.0267,72.7716,73.0267,1878.0
2022-08-11 12:25:00,77.29,77.72,77.29,77.72,8680.0,73.0078,73.414,73.0078,73.414,8680.0
2022-08-11 12:30:00,77.81,77.98,77.77,77.92,12978.0,73.499,73.6596,73.4612,73.6029,12978.0
2022-08-11 12:35:00,77.92,77.92,77.73,77.73,6142.0,73.6029,73.6029,73.4234,73.4234,6142.0
2022-08-11 12:40:00,77.73,77.8,77.72,77.75,4562.0,73.4234,73.4895,73.414,73.4423,4562.0
2022-08-11 12:45:00,77.71,77.77,77.63,77.77,4914.0,73.4045,73.4612,73.329,73.4612,4914.0
2022-08-11 12:50:00,77.85,77.91,77.81,77.88,5440.0,73.5368,73.5934,73.499,73.5651,5440.0
2022-08-11 12:55:00,77.89,78.01,77.78,77.78,9026.0,73.5746,73.6879,73.4706,73.4706,9026.0
2022-08-11 13:00:00,77.87,77.93,77.83,77.85,2600.0,73.5557,73.6123,73.5179,73.5368,2600.0
2022-08-11 13:05:00,77.89,77.95,77.89,77.92,5128.0,73.5746,73.6312,73.5746,73.6029,5128.0
2022-08-11 13:10:00,77.88,78.0,77.87,78.0,5288.0,73.5651,73.6785,73.5557,73.6785,5288.0
2022-08-11 13:15:00,78.0,78.16,78.0,78.16,6864.0,73.6785,73.8296,73.6785,73.8296,6864.0
2022-08-11 13:20:00,78.19,78.28,78.14,78.14,5828.0,73.8579,73.9429,73.8107,73.8107,5828.0
2022-08-11 13:25:00,78.15,78.15,78.03,78.06,1918.0,73.8201,73.8201,73.7068,73.7351,1918.0
2022-08-11 13:30:00,78.05,78.13,78.03,78.04,3994.0,73.7257,73.8013,73.7068,73.7162,3994.0
2022-08-11 13:35:00,78.07,78.26,78.07,78.22,5132.0,73.7446,73.9241,73.7446,73.8863,5132.0
2022-08-11 13:40:00,78.32,78.42,78.25,78.38,4100.0,73.9807,74.0752,73.9146,74.0374,4100.0
2022-08-11 13:45:00,78.31,78.35,78.25,78.28,4578.0,73.9713,74.0091,73.9146,73.9429,4578.0
2022-08-11 13:50:00,78.3,78.35,78.24,78.24,4838.0,73.9618,74.0091,73.9052,73.9052,4838.0
2022-08-11 13:55:00,78.27,78.28,78.22,78.28,3988.0,73.9335,73.9429,73.8863,73.9429,3988.0
2022-08-11 14:00:00,78.29,78.29,78.08,78.14,7834.0,73.9524,73.9524,73.754,73.8107,7834.0
2022-08-11 14:05:00,78.16,78.25,78.16,78.17,9702.0,73.8296,73.9146,73.8296,73.839,9702.0
2022-08-11 14:10:00,78.2,78.39,78.2,78.38,4374.0,73.8674,74.0469,73.8674,74.0374,4374.0
2022-08-11 14:15:00,78.41,78.55,78.39,78.53,9486.0,74.0657,74.198,74.0469,74.1791,9486.0
2022-08-11 14:20:00,78.47,78.47,78.37,78.46,3608.0,74.1224,74.1224,74.028,74.113,3608.0
2022-08-11 14:25:00,78.47,78.52,78.36,78.36,8402.0,74.1224,74.1696,74.0185,74.0185,8402.0
2022-08-11 14:30:00,78.33,78.33,78.21,78.27,5400.0,73.9902,73.9902,73.8768,73.9335,5400.0
2022-08-11 14:35:00,78.23,78.36,78.21,78.22,6000.0,73.8957,74.0185,73.8768,73.8863,6000.0
2022-08-11 14:40:00,78.25,78.29,78.06,78.1,7424.0,73.9146,73.9524,73.7351,73.7729,7424.0
2022-08-11 14:45:00,78.06,78.17,77.97,78.17,7024.0,73.7351,73.839,73.6501,73.839,7024.0
2022-08-11 14:50:00,78.13,78.16,77.9,77.95,4664.0,73.8013,73.8296,73.584,73.6312,4664.0
2022-08-11 14:55:00,77.98,78.1,77.89,78.08,14022.0,73.6596,73.7729,73.5746,73.754,14022.0
2022-08-11 15:00:00,78.11,78.12,77.92,77.92,26312.0,73.7824,73.7918,73.6029,73.6029,26312.0
2022-08-11 15:05:00,77.97,78.01,77.77,77.92,11352.0,73.6501,73.6879,73.4612,73.6029,11352.0
2022-08-11 15:10:00,77.98,77.98,77.84,77.89,6630.0,73.6596,73.6596,73.5273,73.5746,6630.0
2022-08-11 15:15:00,77.92,77.95,77.75,77.77,7174.0,73.6029,73.6312,73.4423,73.4612,7174.0
2022-08-11 15:20:00,77.76,77.92,77.75,77.86,19134.0,73.4518,73.6029,73.4423,73.5462,19134.0
2022-08-11 15:25:00,77.88,77.89,77.79,77.82,14052.0,73.5651,73.5746,73.4801,73.5084,14052.0
2022-08-11 15:30:00,77.8,77.95,77.77,77.91,10520.0,73.4895,73.6312,73.4612,73.5934,10520.0
2022-08-11 15:35:00,77.92,78.01,77.91,77.96,13548.0,73.6029,73.6879,73.5934,73.6407,13548.0
2022-08-11 15:40:00,77.97,78.14,77.9,78.0,27316.0,73.6501,73.8107,73.584,73.6785,27316.0
2022-08-11 15:45:00,78.02,78.04,77.85,77.9,26560.0,73.6974,73.7162,73.5368,73.584,26560.0
2022-08-11 15:50:00,77.89,78.16,77.88,78.1,46400.0,73.5746,73.8296,73.5651,73.7729,46400.0
2022-08-11 15:55:00,78.13,78.13,77.88,77.97,154510.0,73.8013,73.8013,73.5651,73.6501,154510.0
2022-08-12 09:30:00,78.2,78.88,77.71,77.71,14948.0,73.8674,74.5097,73.4045,73.4045,14948.0
2022-08-12 09:35:00,77.71,78.06,77.71,77.86,5212.0,73.4045,73.7351,73.4045,73.5462,5212.0
2022-08-12 09:40:00,77.98,78.6,77.97,78.58,7956.0,73.6596,74.2452,73.6501,74.2263,7956.0
2022-08-12 09:45:00,78.61,78.75,78.46,78.65,5556.0,74.2547,74.3869,74.113,74.2924,5556.0
2022-08-12 09:50:00,78.71,78.8,78.54,78.55,3600.0,74.3491,74.4341,74.1885,74.198,3600.0
2022-08-12 09:55:00,78.47,78.61,78.18,78.18,4700.0,74.1224,74.2547,73.8485,73.8485,4700.0
2022-08-12 10:00:00,78.18,78.23,77.89,78.22,10682.0,73.8485,73.8957,73.5746,73.8863,10682.0
2022-08-12 10:05:00,78.19,78.41,78.19,78.35,3052.0,73.8579,74.0657,73.8579,74.0091,3052.0
2022-08-12 10:10:00,78.36,78.68,78.36,78.36,6220.0,74.0185,74.3208,74.0185,74.0185,6220.0
2022-08-12 10:15:00,78.38,78.69,78.38,78.67,2400.0,74.0374,74.3302,74.0374,74.3113,2400.0
2022-08-12 10:20:00,78.68,78.96,78.6,78.79,4992.0,74.3208,74.5853,74.2452,74.4247,4992.0
2022-08-12 10:25:00,78.7,78.85,78.69,78.75,2484.0,74.3397,74.4814,74.3302,74.3869,2484.0
2022-08-12 10:30:00,78.76,78.81,78.63,78.64,8860.0,74.3964,74.4436,74.2736,74.283,8860.0
2022-08-12 10:35:00,78.7,78.78,78.54,78.54,4212.0,74.3397,74.4152,74.1885,74.1885,4212.0
2022-08-12 10:40:00,78.49,78.58,78.44,78.51,3488.0,74.1413,74.2263,74.0941,74.1602,3488.0
2022-08-12 10:45:00,78.58,78.58,78.42,78.45,3458.0,74.2263,74.2263,74.0752,74.1035,3458.0
2022-08-12 10:50:00,78.54,78.73,78.54,78.73,3856.0,74.1885,74.368,74.1885,74.368,3856.0
2022-08-12 10:55:00,78.89,79.11,78.74,79.11,14134.0,74.5191,74.727,74.3775,74.727,14134.0
2022-08-12 11:00:00,79.11,79.24,79.11,79.18,11114.0,74.727,74.8498,74.727,74.7931,11114.0
2022-08-12 11:05:00,79.21,79.28,79.12,79.23,7376.0,74.8214,74.8875,74.7364,74.8403,7376.0
2022-08-12 11:10:00,79.14,79.21,79.11,79.16,5730.0,74.7553,74.8214,74.727,74.7742,5730.0
2022-08-12 11:15:00,79.17,79.32,79.16,79.32,9256.0,74.7836,74.9253,74.7742,74.9253,9256.0
2022-08-12 11:20:00,79.3,79.39,79.29,79.33,8132.0,74.9064,74.9914,74.897,74.9348,8132.0
2022-08-12 11:25:00,79.36,79.39,79.21,79.21,3596.0,74.9631,74.9914,74.8214,74.8214,3596.0
2022-08-12 11:30:00,79.18,79.32,79.11,79.31,8106.0,74.7931,74.9253,74.727,74.9159,8106.0
2022-08-12 11:35:00,79.28,79.28,79.14,79.17,6000.0,74.8875,74.8875,74.7553,74.7836,6000.0
2022-08-12 11:40:00,79.17,79.17,79.01,79.01,6456.0,74.7836,74.7836,74.6325,74.6325,6456.0
2022-08-12 11:45:00,79.03,79.18,79.02,79.13,2016.0,74.6514,74.7931,74.6419,74.7459,2016.0
2022-08-12 11:50:00,79.13,79.19,79.08,79.17,4940.0,74.7459,74.8025,74.6986,74.7836,4940.0
2022-08-12 11:55:00,79.23,79.31,79.23,79.25,5288.0,74.8403,74.9159,74.8403,74.8592,5288.0
2022-08-12 12:00:00,79.31,79.35,79.23,79.33,3852.0,74.9159,74.9537,74.8403,74.9348,3852.0
2022-08-12 12:05:00,79.33,79.33,79.26,79.26,2976.0,74.9348,74.9348,74.8686,74.8686,2976.0
2022-08-12 12:10:00,79.21,79.33,79.2,79.33,3136.0,74.8214,74.9348,74.812,74.9348,3136.0
2022-08-12 12:15:00,79.37,79.42,79.27,79.27,5902.0,74.9726,75.0198,74.8781,74.8781,5902.0
2022-08-12 12:20:00,79.32,79.36,79.28,79.28,3880.0,74.9253,74.9631,74.8875,74.8875,3880.0
2022-08-12 12:25:00,79.32,79.42,79.32,79.41,7444.0,74.9253,75.0198,74.9253,75.0103,7444.0
2022-08-12 12:30:00,79.42,79.57,79.42,79.46,7344.0,75.0198,75.1615,75.0198,75.0576,7344.0
2022-08-12 12:35:00,79.47,79.47,79.39,79.39,1800.0,75.067,75.067,74.9914,74.9914,1800.0
2022-08-12 12:40:00,79.36,79.42,79.31,79.42,3120.0,74.9631,75.0198,74.9159,75.0198,3120.0
2022-08-12 12:45:00,79.42,79.51,79.41,79.45,3800.0,75.0198,75.1048,75.0103,75.0481,3800.0
2022-08-12 12:50:00,79.46,79.48,79.38,79.38,5898.0,75.0576,75.0765,74.982,74.982,5898.0
2022-08-12 12:55:00,79.38,79.45,79.36,79.45,3694.0,74.982,75.0481,74.9631,75.0481,3694.0
2022-08-12 13:00:00,79.42,79.44,79.34,79.35,2200.0,75.0198,75.0387,74.9442,74.9537,2200.0
2022-08-12 13:05:00,79.38,79.48,79.38,79.46,4254.0,74.982,75.0765,74.982,75.0576,4254.0
2022-08-12 13:10:00,79.45,79.53,79.4,79.4,5036.0,75.0481,75.1237,75.0009,75.0009,5036.0
2022-08-12 13:15:00,79.46,79.56,79.45,79.54,6388.0,75.0576,75.152,75.0481,75.1331,6388.0
2022-08-12 13:20:00,79.56,79.56,79.43,79.45,4082.0,75.152,75.152,75.0292,75.0481,4082.0
2022-08-12 13:25:00,79.43,79.46,79.29,79.33,7508.0,75.0292,75.0576,74.897,74.9348,7508.0
2022-08-12 13:30:00,79.29,79.3,79.24,79.3,1600.0,74.897,74.9064,74.8498,74.9064,1600.0
2022-08-12 13:35:00,79.23,79.25,79.11,79.11,5200.0,74.8403,74.8592,74.727,74.727,5200.0
2022-08-12 13:40:00,79.14,79.18,79.14,79.16,4702.0,74.7553,74.7931,74.7553,74.7742,4702.0
2022-08-12 13:45:00,79.19,79.21,79.14,79.14,3286.0,74.8025,74.8214,74.7553,74.7553,3286.0
2022-08-12 13:50:00,79.14,79.25,79.11,79.11,7826.0,74.7553,74.8592,74.727,74.727,7826.0
2022-08-12 13:55:00,79.05,79.23,79.02,79.22,28520.0,74.6703,74.8403,74.6419,74.8309,28520.0
2022-08-12 14:00:00,79.21,79.36,79.17,79.31,6270.0,74.8214,74.9631,74.7836,74.9159,6270.0
2022-08-12 14:05:00,79.33,79.33,79.08,79.08,12972.0,74.9348,74.9348,74.6986,74.6986,12972.0
2022-08-12 14:10:00,79.03,79.08,79.0,79.0,4614.0,74.6514,74.6986,74.6231,74.6231,4614.0
2022-08-12 14:15:00,78.99,79.06,78.97,79.06,5252.0,74.6136,74.6797,74.5947,74.6797,5252.0
2022-08-12 14:20:00,79.05,79.05,78.95,79.0,4462.0,74.6703,74.6703,74.5758,74.6231,4462.0
2022-08-12 14:25:00,78.96,79.05,78.9,79.05,6260.0,74.5853,74.6703,74.5286,74.6703,6260.0
2022-08-12 14:30:00,79.02,79.03,78.95,78.98,5278.0,74.6419,74.6514,74.5758,74.6042,5278.0
2022-08-12 14:35:00,78.94,78.97,78.91,78.95,4732.0,74.5664,74.5947,74.538,74.5758,4732.0
2022-08-12 14:40:00,78.93,78.97,78.86,78.94,4460.0,74.5569,74.5947,74.4908,74.5664,4460.0
2022-08-12 14:45:00,78.98,79.12,78.98,79.08,4034.0,74.6042,74.7364,74.6042,74.6986,4034.0
2022-08-12 14:50:00,79.07,79.15,79.03,79.1,5020.0,74.6892,74.7647,74.6514,74.7175,5020.0
2022-08-12 14:55:00,79.1,79.13,79.0,79.1,5262.0,74.7175,74.7459,74.6231,74.7175,5262.0
2022-08-12 15:00:00,79.07,79.17,79.04,79.17,3570.0,74.6892,74.7836,74.6608,74.7836,3570.0
2022-08-12 15:05:00,79.22,79.26,79.2,79.23,7642.0,74.8309,74.8686,74.812,74.8403,7642.0
2022-08-12 15:10:00,79.21,79.27,79.09,79.24,19252.0,74.8214,74.8781,74.7081,74.8498,19252.0
2022-08-12 15:15:00,79.21,79.3,79.19,79.21,8148.0,74.8214,74.9064,74.8025,74.8214,8148.0
2022-08-12 15:20:00,79.2,79.2,79.02,79.03,5218.0,74.812,74.812,74.6419,74.6514,5218.0
2022-08-12 15:25:00,79.07,79.08,79.01,79.03,6874.0,74.6892,74.6986,74.6325,74.6514,6874.0
2022-08-12 15:30:00,79.03,79.11,79.01,79.1,11318.0,74.6514,74.727,74.6325,74.7175,11318.0
2022-08-12 15:35:00,79.09,79.18,79.07,79.16,8390.0,74.7081,74.7931,74.6892,74.7742,8390.0
2022-08-12 15:40:00,79.17,79.18,79.08,79.13,13874.0,74.7836,74.7931,74.6986,74.7459,13874.0
2022-08-12 15:45:00,79.13,79.21,79.11,79.15,18860.0,74.7459,74.8214,74.727,74.7647,18860.0
2022-08-12 15:50:00,79.16,79.31,79.15,79.27,24668.0,74.7742,74.9159,74.7647,74.8781,24668.0
2022-08-12 15:55:00,79.27,79.44,79.27,79.42,65294.0,74.8781,75.0387,74.8781,75.0198,65294.0
2022-08-15 09:30:00,79.11,79.62,78.98,79.48,21704.0,74.727,75.2087,74.6042,75.0765,21704.0
2022-08-15 09:35:00,79.39,79.39,78.6,79.11,12166.0,74.9914,74.9914,74.2452,74.727,12166.0
2022-08-15 09:40:00,79.14,79.14,78.72,78.92,59054.0,74.7553,74.7553,74.3586,74.5475,59054.0
2022-08-15 09:45:00,78.98,79.42,78.97,79.39,8648.0,74.6042,75.0198,74.5947,74.9914,8648.0
2022-08-15 09:50:00,79.29,79.67,78.85,79.67,8546.0,74.897,75.2559,74.4814,75.2559,8546.0
2022-08-15 09:55:00,79.6,80.04,79.53,80.04,10600.0,75.1898,75.6054,75.1237,75.6054,10600.0
2022-08-15 10:00:00,79.87,79.95,79.64,79.84,11494.0,75.4449,75.5204,75.2276,75.4165,11494.0
2022-08-15 10:05:00,79.86,80.04,79.56,79.77,8748.0,75.4354,75.6054,75.152,75.3504,8748.0
2022-08-15 10:10:00,79.69,79.7,79.26,79.58,15812.0,75.2748,75.2843,74.8686,75.1709,15812.0
2022-08-15 10:15:00,79.44,79.88,79.44,79.88,7806.0,75.0387,75.4543,75.0387,75.4543,7806.0
2022-08-15 10:20:00,79.76,79.8,79.6,79.78,8562.0,75.3409,75.3787,75.1898,75.3598,8562.0
2022-08-15 10:25:00,79.71,79.85,79.37,79.76,27870.0,75.2937,75.426,74.9726,75.3409,27870.0
2022-08-15 10:30:00,79.81,80.03,79.81,79.88,8794.0,75.3882,75.596,75.3882,75.4543,8794.0
2022-08-15 10:35:00,79.78,79.78,79.41,79.46,8940.0,75.3598,75.3598,75.0103,75.0576,8940.0
2022-08-15 10:40:00,79.45,79.83,79.45,79.82,5226.0,75.0481,75.4071,75.0481,75.3976,5226.0
2022-08-15 10:45:00,79.79,79.97,79.71,79.75,12616.0,75.3693,75.5393,75.2937,75.3315,12616.0
2022-08-15 10:50:00,79.68,80.0,79.68,79.86,7210.0,75.2654,75.5676,75.2654,75.4354,7210.0
2022-08-15 10:55:00,79.88,79.91,79.67,79.91,12284.0,75.4543,75.4826,75.2559,75.4826,12284.0
2022-08-15 11:00:00,79.81,80.07,79.75,80.03,10626.0,75.3882,75.6338,75.3315,75.596,10626.0
2022-08-15 11:05:00,80.04,80.08,79.64,79.78,20506.0,75.6054,75.6432,75.2276,75.3598,20506.0
2022-08-15 11:10:00,79.74,79.74,79.38,79.55,7680.0,75.3221,75.3221,74.982,75.1426,7680.0
2022-08-15 11:15:00,79.57,79.7,79.54,79.54,6458.0,75.1615,75.2843,75.1331,75.1331,6458.0
2022-08-15 11:20:00,79.64,79.73,79.5,79.58,9538.0,75.2276,75.3126,75.0954,75.1709,9538.0
2022-08-15 11:25:00,79.62,79.75,79.56,79.64,8040.0,75.2087,75.3315,75.152,75.2276,8040.0
2022-08-15 11:30:00,79.67,79.99,79.67,79.99,5000.0,75.2559,75.5582,75.2559,75.5582,5000.0
2022-08-15 11:35:00,80.0,80.22,79.92,80.2,14842.0,75.5676,75.7755,75.4921,75.7566,14842.0
2022-08-15 11:40:00,80.2,80.33,80.14,80.27,28486.0,75.7566,75.8794,75.6999,75.8227,28486.0
2022-08-15 11:45:00,80.23,80.44,80.22,80.31,26610.0,75.7849,75.9833,75.7755,75.8605,26610.0
2022-08-15 11:50:00,80.36,80.36,80.21,80.3,15218.0,75.9077,75.9077,75.766,75.851,15218.0
2022-08-15 11:55:00,80.3,80.33,80.17,80.2,12438.0,75.851,75.8794,75.7282,75.7566,12438.0
2022-08-15 12:00:00,80.24,80.31,80.19,80.25,13698.0,75.7944,75.8605,75.7471,75.8038,13698.0
2022-08-15 12:05:00,80.36,80.49,80.24,80.3,12232.0,75.9077,76.0305,75.7944,75.851,12232.0
2022-08-15 12:10:00,80.29,80.61,80.18,80.54,9258.0,75.8416,76.1439,75.7377,76.0777,9258.0
2022-08-15 12:15:00,80.54,80.61,80.31,80.31,16326.0,76.0777,76.1439,75.8605,75.8605,16326.0
2022-08-15 12:20:00,80.28,80.5,80.27,80.46,7110.0,75.8321,76.0399,75.8227,76.0022,7110.0
2022-08-15 12:25:00,80.42,80.47,80.28,80.38,8958.0,75.9644,76.0116,75.8321,75.9266,8958.0
2022-08-15 12:30:00,80.41,80.5,80.33,80.5,5860.0,75.9549,76.0399,75.8794,76.0399,5860.0
2022-08-15 12:35:00,80.47,80.58,80.36,80.36,11874.0,76.0116,76.1155,75.9077,75.9077,11874.0
2022-08-15 12:40:00,80.36,80.45,80.27,80.33,8272.0,75.9077,75.9927,75.8227,75.8794,8272.0
2022-08-15 12:45:00,80.34,80.42,80.33,80.37,6298.0,75.8888,75.9644,75.8794,75.9172,6298.0
2022-08-15 12:50:00,80.41,80.58,80.33,80.52,6180.0,75.9549,76.1155,75.8794,76.0588,6180.0
2022-08-15 12:55:00,80.52,80.64,80.39,80.57,11144.0,76.0588,76.1722,75.936,76.1061,11144.0
2022-08-15 13:00:00,80.62,80.64,80.57,80.62,8390.0,76.1533,76.1722,76.1061,76.1533,8390.0
2022-08-15 13:05:00,80.66,80.72,80.61,80.61,10874.0,76.1911,76.2478,76.1439,76.1439,10874.0
2022-08-15 13:10:00,80.59,80.6,80.51,80.54,5200.0,76.125,76.1344,76.0494,76.0777,5200.0
2022-08-15 13:15:00,80.59,80.78,80.56,80.58,20714.0,76.125,76.3044,76.0966,76.1155,20714.0
2022-08-15 13:20:00,80.59,80.74,80.57,80.74,11422.0,76.125,76.2667,76.1061,76.2667,11422.0
2022-08-15 13:25:00,80.74,80.78,80.63,80.67,11364.0,76.2667,76.3044,76.1627,76.2005,11364.0
2022-08-15 13:30:00,80.66,80.83,80.64,80.64,11134.0,76.1911,76.3517,76.1722,76.1722,11134.0
2022-08-15 13:35:00,80.67,80.67,80.54,80.54,8378.0,76.2005,76.2005,76.0777,76.0777,8378.0
2022-08-15 13:40:00,80.51,80.51,80.35,80.37,7810.0,76.0494,76.0494,75.8983,75.9172,7810.0
2022-08-15 13:45:00,80.37,80.48,80.35,80.37,7564.0,75.9172,76.0211,75.8983,75.9172,7564.0
2022-08-15 13:50:00,80.39,80.47,80.33,80.46,5656.0,75.936,76.0116,75.8794,76.0022,5656.0
2022-08-15 13:55:00,80.45,80.6,80.44,80.47,7738.0,75.9927,76.1344,75.9833,76.0116,7738.0
2022-08-15 14:00:00,80.49,80.61,80.49,80.61,7400.0,76.0305,76.1439,76.0305,76.1439,7400.0
2022-08-15 14:05:00,80.61,80.63,80.48,80.5,7896.0,76.1439,76.1627,76.0211,76.0399,7896.0
2022-08-15 14:10:00,80.52,80.52,80.43,80.48,7464.0,76.0588,76.0588,75.9738,76.0211,7464.0
2022-08-15 14:15:00,80.54,80.62,80.48,80.52,15370.0,76.0777,76.1533,76.0211,76.0588,15370.0
2022-08-15 14:20:00,80.55,80.55,80.14,80.2,11402.0,76.0872,76.0872,75.6999,75.7566,11402.0
2022-08-15 14:25:00,80.14,80.27,80.07,80.25,14204.0,75.6999,75.8227,75.6338,75.8038,14204.0
2022-08-15 14:30:00,80.26,80.31,80.2,80.26,12330.0,75.8132,75.8605,75.7566,75.8132,12330.0
2022-08-15 14:35:00,80.23,80.36,80.18,80.33,9312.0,75.7849,75.9077,75.7377,75.8794,9312.0
2022-08-15 14:40:00,80.46,80.79,80.46,80.79,5408.0,76.0022,76.3139,76.0022,76.3139,5408.0
2022-08-15 14:45:00,80.79,80.89,80.7,80.72,10364.0,76.3139,76.4083,76.2289,76.2478,10364.0
2022-08-15 14:50:00,80.77,80.94,80.75,80.85,11514.0,76.295,76.4556,76.2761,76.3706,11514.0
2022-08-15 14:55:00,80.81,80.86,80.79,80.8,6056.0,76.3328,76.38,76.3139,76.3233,6056.0
2022-08-15 15:00:00,80.77,80.99,80.77,80.99,6848.0,76.295,76.5028,76.295,76.5028,6848.0
2022-08-15 15:05:00,80.99,81.03,80.95,80.97,9916.0,76.5028,76.5406,76.465,76.4839,9916.0
2022-08-15 15:10:00,80.99,81.17,80.88,81.17,9154.0,76.5028,76.6728,76.3989,76.6728,9154.0
2022-08-15 15:15:00,81.13,81.25,81.08,81.13,9666.0,76.635,76.7484,76.5878,76.635,9666.0
2022-08-15 15:20:00,81.14,81.27,81.14,81.24,15062.0,76.6445,76.7673,76.6445,76.7389,15062.0
2022-08-15 15:25:00,81.26,81.35,81.2,81.24,18678.0,76.7578,76.8429,76.7012,76.7389,18678.0
2022-08-15 15:30:00,81.24,81.26,81.07,81.16,24950.0,76.7389,76.7578,76.5784,76.6634,24950.0
2022-08-15 15:35:00,81.16,81.16,81.01,81.05,22006.0,76.6634,76.6634,76.5217,76.5595,22006.0
2022-08-15 15:40:00,81.06,81.06,80.95,80.95,15828.0,76.5689,76.5689,76.465,76.465,15828.0
2022-08-15 15:45:00,80.96,81.11,80.96,81.09,23176.0,76.4745,76.6162,76.4745,76.5973,23176.0
2022-08-15 15:50:00,81.12,81.26,80.98,81.08,53642.0,76.6256,76.7578,76.4934,76.5878,53642.0
2022-08-15 15:55:00,81.06,81.08,80.76,80.76,100592.0,76.5689,76.5878,76.2855,76.2855,100592.0
2022-08-16 09:30:00,80.71,81.57,80.71,81.26,24942.0,76.2383,77.0507,76.2383,76.7578,24942.0
2022-08-16 09:35:00,81.24,81.93,81.24,81.43,19912.0,76.7389,77.3907,76.7389,76.9184,19912.0
2022-08-16 09:40:00,81.54,82.43,81.54,82.16,32378.0,77.0223,77.863,77.0223,77.608,32378.0
2022-08-16 09:45:00,82.06,82.39,81.94,82.03,47608.0,77.5135,77.8252,77.4002,77.4852,47608.0
2022-08-16 09:50:00,81.94,82.8,81.88,82.39,24988.0,77.4002,78.2125,77.3435,77.8252,24988.0
2022-08-16 09:55:00,82.57,83.05,82.56,82.99,18444.0,77.9953,78.4487,77.9858,78.392,18444.0
2022-08-16 10:00:00,82.96,83.02,82.67,82.8,126674.0,78.3637,78.4203,78.0897,78.2125,126674.0
2022-08-16 10:05:00,82.5,82.59,82.05,82.21,14906.0,77.9291,78.0142,77.5041,77.6552,14906.0
2022-08-16 10:10:00,82.17,82.55,81.99,82.51,10610.0,77.6174,77.9764,77.4474,77.9386,10610.0
2022-08-16 10:15:00,82.47,82.82,82.44,82.82,8336.0,77.9008,78.2314,77.8725,78.2314,8336.0
2022-08-16 10:20:00,82.9,82.99,82.8,82.89,24260.0,78.307,78.392,78.2125,78.2975,24260.0
2022-08-16 10:25:00,82.91,82.92,82.76,82.92,5906.0,78.3164,78.3259,78.1747,78.3259,5906.0
2022-08-16 10:30:00,82.84,82.86,82.33,82.35,19132.0,78.2503,78.2692,77.7686,77.7874,19132.0
2022-08-16 10:35:00,82.41,82.5,82.38,82.39,13316.0,77.8441,77.9291,77.8158,77.8252,13316.0
2022-08-16 10:40:00,82.44,82.9,82.39,82.89,13662.0,77.8725,78.307,77.8252,78.2975,13662.0
2022-08-16 10:45:00,82.91,83.15,82.8,83.06,18754.0,78.3164,78.5431,78.2125,78.4581,18754.0
2022-08-16 10:50:00,83.03,83.18,83.03,83.1,15628.0,78.4298,78.5715,78.4298,78.4959,15628.0
2022-08-16 10:55:00,83.14,83.25,83.14,83.23,10982.0,78.5337,78.6376,78.5337,78.6187,10982.0
2022-08-16 11:00:00,83.2,83.3,83.08,83.14,37858.0,78.5904,78.6848,78.477,78.5337,37858.0
2022-08-16 11:05:00,83.18,83.26,83.07,83.22,23868.0,78.5715,78.647,78.4676,78.6092,23868.0
2022-08-16 11:10:00,83.19,83.45,83.19,83.42,17200.0,78.5809,78.8265,78.5809,78.7982,17200.0
2022-08-16 11:15:00,83.42,83.82,83.39,83.82,25164.0,78.7982,79.176,78.7698,79.176,25164.0
2022-08-16 11:20:00,83.79,84.11,83.7,84.0,33580.0,79.1477,79.4499,79.0627,79.346,33580.0
2022-08-16 11:25:00,84.0,84.44,83.89,84.25,53622.0,79.346,79.7617,79.2421,79.5822,53622.0
2022-08-16 11:30:00,84.25,84.49,84.01,84.26,102068.0,79.5822,79.8089,79.3555,79.5916,102068.0
2022-08-16 11:35:00,84.29,84.41,84.06,84.25,30380.0,79.62,79.7333,79.4027,79.5822,30380.0
2022-08-16 11:40:00,84.33,84.54,84.26,84.48,21916.0,79.6577,79.8561,79.5916,79.7994,21916.0
2022-08-16 11:45:00,84.5,85.1,84.45,85.01,36082.0,79.8183,80.3851,79.7711,80.3001,36082.0
2022-08-16 11:50:00,85.06,85.67,84.95,85.67,38484.0,80.3473,80.9235,80.2434,80.9235,38484.0
2022-08-16 11:55:00,85.61,85.83,85.45,85.83,45486.0,80.8668,81.0746,80.7157,81.0746,45486.0
2022-08-16 12:00:00,85.82,85.83,85.31,85.34,71104.0,81.0652,81.0746,80.5835,80.6118,71104.0
2022-08-16 12:05:00,85.33,85.39,85.24,85.3,24430.0,80.6023,80.659,80.5173,80.574,24430.0
2022-08-16 12:10:00,85.35,85.55,85.28,85.36,30502.0,80.6212,80.8102,80.5551,80.6307,30502.0
2022-08-16 12:15:00,85.36,85.54,85.27,85.54,22406.0,80.6307,80.8007,80.5457,80.8007,22406.0
2022-08-16 12:20:00,85.52,85.54,85.27,85.38,22006.0,80.7818,80.8007,80.5457,80.6496,22006.0
2022-08-16 12:25:00,85.41,85.63,85.33,85.63,30716.0,80.6779,80.8857,80.6023,80.8857,30716.0
2022-08-16 12:30:00,85.56,85.75,85.48,85.63,29040.0,80.8196,80.9991,80.744,80.8857,29040.0
2022-08-16 12:35:00,85.65,86.08,85.65,86.0,27944.0,80.9046,81.3108,80.9046,81.2352,27944.0
2022-08-16 12:40:00,85.99,86.11,85.91,86.11,15672.0,81.2258,81.3391,81.1502,81.3391,15672.0
2022-08-16 12:45:00,86.1,86.14,86.04,86.14,15162.0,81.3297,81.3675,81.273,81.3675,15162.0
2022-08-16 12:50:00,86.11,86.16,86.04,86.08,12402.0,81.3391,81.3864,81.273,81.3108,12402.0
2022-08-16 12:55:00,86.13,86.24,86.08,86.21,27652.0,81.358,81.4619,81.3108,81.4336,27652.0
2022-08-16 13:00:00,86.17,86.29,86.12,86.19,13218.0,81.3958,81.5092,81.3486,81.4147,13218.0
2022-08-16 13:05:00,86.19,86.55,86.16,86.55,16084.0,81.4147,81.7548,81.3864,81.7548,16084.0
2022-08-16 13:10:00,86.55,86.64,86.34,86.64,41308.0,81.7548,81.8398,81.5564,81.8398,41308.0
2022-08-16 13:15:00,86.58,86.66,86.4,86.66,41062.0,81.7831,81.8587,81.6131,81.8587,41062.0
2022-08-16 13:20:00,86.61,86.92,86.54,86.92,46886.0,81.8114,82.1043,81.7453,82.1043,46886.0
2022-08-16 13:25:00,86.95,87.17,86.84,87.14,28432.0,82.1326,82.3404,82.0287,82.3121,28432.0
2022-08-16 13:30:00,87.13,87.5,87.1,87.23,33006.0,82.3026,82.6521,82.2743,82.3971,33006.0
2022-08-16 13:35:00,87.07,87.27,87.01,87.1,24796.0,82.2459,82.4349,82.1893,82.2743,24796.0
2022-08-16 13:40:00,87.05,87.2,87.01,87.16,32742.0,82.227,82.3687,82.1893,82.331,32742.0
2022-08-16 13:45:00,87.16,88.31,87.11,88.27,151136.0,82.331,83.4172,82.2837,83.3795,151136.0
2022-08-16 13:50:00,88.16,88.45,87.83,88.12,52202.0,83.2756,83.5495,82.9638,83.2378,52202.0
2022-08-16 13:55:00,88.07,88.09,87.35,88.05,68606.0,83.1905,83.2094,82.5104,83.1716,68606.0
2022-08-16 14:00:00,88.02,88.02,87.3,87.68,32118.0,83.1433,83.1433,82.4632,82.8221,32118.0
2022-08-16 14:05:00,87.51,87.51,87.26,87.44,19052.0,82.6616,82.6616,82.4254,82.5954,19052.0
2022-08-16 14:10:00,87.5,87.56,87.43,87.5,13484.0,82.6521,82.7088,82.586,82.6521,13484.0
2022-08-16 14:15:00,87.46,87.63,87.36,87.41,27186.0,82.6143,82.7749,82.5199,82.5671,27186.0
2022-08-16 14:20:00,87.42,87.55,87.36,87.42,24320.0,82.5765,82.6993,82.5199,82.5765,24320.0
2022-08-16 14:25:00,87.39,87.5,87.32,87.35,18202.0,82.5482,82.6521,82.4821,82.5104,18202.0
2022-08-16 14:30:00,87.31,87.41,87.25,87.3,25532.0,82.4726,82.5671,82.416,82.4632,25532.0
2022-08-16 14:35:00,87.33,87.34,86.66,86.66,27210.0,82.4915,82.501,81.8587,81.8587,27210.0
2022-08-16 14:40:00,86.72,86.72,86.27,86.31,79916.0,81.9153,81.9153,81.4903,81.528,79916.0
2022-08-16 14:45:00,86.27,86.3,85.69,85.7,24622.0,81.4903,81.5186,80.9424,80.9518,24622.0
2022-08-16 14:50:00,85.75,86.0,85.73,85.97,15452.0,80.9991,81.2352,80.9802,81.2069,15452.0
2022-08-16 14:55:00,85.97,86.11,85.89,86.1,13384.0,81.2069,81.3391,81.1313,81.3297,13384.0
2022-08-16 15:00:00,85.96,85.96,85.63,85.67,5576.0,81.1974,81.1974,80.8857,80.9235,5576.0
2022-08-16 15:05:00,85.58,85.8,85.58,85.78,13170.0,80.8385,81.0463,80.8385,81.0274,13170.0
2022-08-16 15:10:00,85.73,85.73,85.61,85.66,24268.0,80.9802,80.9802,80.8668,80.9141,24268.0
2022-08-16 15:15:00,85.62,85.72,85.55,85.72,11230.0,80.8763,80.9707,80.8102,80.9707,11230.0
2022-08-16 15:20:00,85.75,85.75,85.42,85.56,16542.0,80.9991,80.9991,80.6874,80.8196,16542.0
2022-08-16 15:25:00,85.58,85.64,85.52,85.58,10078.0,80.8385,80.8952,80.7818,80.8385,10078.0
2022-08-16 15:30:00,85.54,85.72,85.34,85.38,23182.0,80.8007,80.9707,80.6118,80.6496,23182.0
2022-08-16 15:35:00,85.36,85.42,85.08,85.08,45308.0,80.6307,80.6874,80.3662,80.3662,45308.0
2022-08-16 15:40:00,85.08,85.2,84.75,84.85,44526.0,80.3662,80.4795,80.0545,80.1489,44526.0
2022-08-16 15:45:00,84.86,85.08,84.78,84.99,60532.0,80.1584,80.3662,80.0828,80.2812,60532.0
2022-08-16 15:50:00,85.02,85.06,84.67,84.74,88602.0,80.3095,80.3473,79.9789,80.045,88602.0
2022-08-16 15:55:00,84.74,84.77,84.31,84.44,212208.0,80.045,80.0734,79.6389,79.7617,212208.0
2022-08-17 09:30:00,82.8,83.26,82.14,83.18,45572.0,78.2125,78.647,77.5891,78.5715,45572.0
2022-08-17 09:35:00,83.16,83.5,82.58,83.0,16264.0,78.5526,78.8737,78.0047,78.4014,16264.0
2022-08-17 09:40:00,82.74,83.2,82.6,82.86,11092.0,78.1558,78.5904,78.0236,78.2692,11092.0
2022-08-17 09:45:00,82.78,83.45,82.72,83.16,36810.0,78.1936,78.8265,78.137,78.5526,36810.0
2022-08-17 09:50:00,83.27,83.35,82.98,83.14,16830.0,78.6565,78.732,78.3825,78.5337,16830.0
2022-08-17 09:55:00,83.14,83.43,82.86,83.35,24454.0,78.5337,78.8076,78.2692,78.732,24454.0
2022-08-17 10:00:00,83.41,83.42,82.79,83.02,26722.0,78.7887,78.7982,78.2031,78.4203,26722.0
2022-08-17 10:05:00,83.03,83.36,82.93,83.01,18648.0,78.4298,78.7415,78.3353,78.4109,18648.0
2022-08-17 10:10:00,83.0,83.08,82.51,82.74,25176.0,78.4014,78.477,77.9386,78.1558,25176.0
2022-08-17 10:15:00,82.75,82.89,82.56,82.63,7218.0,78.1653,78.2975,77.9858,78.0519,7218.0
2022-08-17 10:20:00,82.7,82.74,82.5,82.64,7340.0,78.1181,78.1558,77.9291,78.0614,7340.0
2022-08-17 10:25:00,82.61,82.87,82.25,82.31,24542.0,78.033,78.2786,77.693,77.7497,24542.0
2022-08-17 10:30:00,82.36,82.36,81.86,81.98,25370.0,77.7969,77.7969,77.3246,77.4379,25370.0
2022-08-17 10:35:00,81.86,81.86,81.39,81.72,32778.0,77.3246,77.3246,76.8806,77.1924,32778.0
2022-08-17 10:40:00,81.7,81.88,81.5,81.69,32316.0,77.1735,77.3435,76.9845,77.164,32316.0
2022-08-17 10:45:00,81.78,82.06,81.64,81.64,20112.0,77.249,77.5135,77.1168,77.1168,20112.0
2022-08-17 10:50:00,81.64,81.64,81.25,81.25,9508.0,77.1168,77.1168,76.7484,76.7484,9508.0
2022-08-17 10:55:00,81.3,81.47,81.2,81.2,18344.0,76.7956,76.9562,76.7012,76.7012,18344.0
2022-08-17 11:00:00,81.21,81.86,81.21,81.82,21570.0,76.7106,77.3246,76.7106,77.2868,21570.0
2022-08-17 11:05:00,81.82,81.92,81.72,81.8,23320.0,77.2868,77.3813,77.1924,77.2679,23320.0
2022-08-17 11:10:00,81.85,82.11,81.66,81.67,21018.0,77.3152,77.5607,77.1357,77.1451,21018.0
2022-08-17 11:15:00,81.72,81.81,81.55,81.64,15290.0,77.1924,77.2774,77.0318,77.1168,15290.0
2022-08-17 11:20:00,81.57,81.71,81.41,81.53,25146.0,77.0507,77.1829,76.8995,77.0129,25146.0
2022-08-17 11:25:00,81.46,81.48,81.19,81.44,16414.0,76.9468,76.9657,76.6917,76.9279,16414.0
2022-08-17 11:30:00,81.47,81.55,81.29,81.39,11520.0,76.9562,77.0318,76.7862,76.8806,11520.0
2022-08-17 11:35:00,81.39,81.39,81.11,81.21,9982.0,76.8806,76.8806,76.6162,76.7106,9982.0
2022-08-17 11:40:00,81.24,81.41,81.01,81.11,18868.0,76.7389,76.8995,76.5217,76.6162,18868.0
2022-08-17 11:45:00,81.11,81.24,81.11,81.14,7542.0,76.6162,76.7389,76.6162,76.6445,7542.0
2022-08-17 11:50:00,81.13,81.33,80.96,81.33,22454.0,76.635,76.824,76.4745,76.824,22454.0
2022-08-17 11:55:00,81.44,81.64,81.44,81.6,8842.0,76.9279,77.1168,76.9279,77.079,8842.0
2022-08-17 12:00:00,81.54,81.69,81.54,81.69,9320.0,77.0223,77.164,77.0223,77.164,9320.0
2022-08-17 12:05:00,81.68,81.77,81.43,81.43,10184.0,77.1546,77.2396,76.9184,76.9184,10184.0
2022-08-17 12:10:00,81.46,81.61,81.45,81.47,10130.0,76.9468,77.0884,76.9373,76.9562,10130.0
2022-08-17 12:15:00,81.5,81.76,81.5,81.76,8822.0,76.9845,77.2301,76.9845,77.2301,8822.0
2022-08-17 12:20:00,81.77,81.95,81.72,81.92,8388.0,77.2396,77.4096,77.1924,77.3813,8388.0
2022-08-17 12:25:00,81.95,82.1,81.95,82.04,6912.0,77.4096,77.5513,77.4096,77.4946,6912.0
2022-08-17 12:30:00,82.04,82.07,81.86,81.86,6740.0,77.4946,77.523,77.3246,77.3246,6740.0
2022-08-17 12:35:00,81.87,82.27,81.87,82.13,12368.0,77.334,77.7119,77.334,77.5796,12368.0
2022-08-17 12:40:00,82.0,82.04,81.72,81.72,7944.0,77.4568,77.4946,77.1924,77.1924,7944.0
2022-08-17 12:45:00,81.72,81.97,81.72,81.91,11748.0,77.1924,77.4285,77.1924,77.3718,11748.0
2022-08-17 12:50:00,81.86,82.1,81.83,82.1,7102.0,77.3246,77.5513,77.2963,77.5513,7102.0
2022-08-17 12:55:00,82.07,82.19,82.06,82.13,7858.0,77.523,77.6363,77.5135,77.5796,7858.0
2022-08-17 13:00:00,82.21,82.22,82.08,82.19,6962.0,77.6552,77.6647,77.5324,77.6363,6962.0
2022-08-17 13:05:00,82.18,82.27,82.08,82.27,11640.0,77.6269,77.7119,77.5324,77.7119,11640.0
2022-08-17 13:10:00,82.26,82.33,82.19,82.2,7558.0,77.7024,77.7686,77.6363,77.6458,7558.0
2022-08-17 13:15:00,82.2,82.22,81.91,81.95,10706.0,77.6458,77.6647,77.3718,77.4096,10706.0
2022-08-17 13:20:00,81.92,82.02,81.92,82.02,4636.0,77.3813,77.4757,77.3813,77.4757,4636.0
2022-08-17 13:25:00,82.04,82.17,82.04,82.14,8124.0,77.4946,77.6174,77.4946,77.5891,8124.0
2022-08-17 13:30:00,82.16,82.16,81.98,82.02,6832.0,77.608,77.608,77.4379,77.4757,6832.0
2022-08-17 13:35:00,82.05,82.13,82.04,82.12,8752.0,77.5041,77.5796,77.4946,77.5702,8752.0
2022-08-17 13:40:00,82.13,82.28,82.08,82.23,7444.0,77.5796,77.7213,77.5324,77.6741,7444.0
2022-08-17 13:45:00,82.19,82.21,82.17,82.2,5066.0,77.6363,77.6552,77.6174,77.6458,5066.0
2022-08-17 13:50:00,82.17,82.21,82.13,82.17,8802.0,77.6174,77.6552,77.5796,77.6174,8802.0
2022-08-17 13:55:00,82.16,82.2,82.11,82.2,4642.0,77.608,77.6458,77.5607,77.6458,4642.0
2022-08-17 14:00:00,82.2,82.7,82.09,82.47,39850.0,77.6458,78.1181,77.5419,77.9008,39850.0
2022-08-17 14:05:00,82.49,82.74,82.28,82.66,11224.0,77.9197,78.1558,77.7213,78.0803,11224.0
2022-08-17 14:10:00,82.61,82.75,82.56,82.74,6446.0,78.033,78.1653,77.9858,78.1558,6446.0
2022-08-17 14:15:00,82.77,82.92,82.61,82.65,4264.0,78.1842,78.3259,78.033,78.0708,4264.0
2022-08-17 14:20:00,82.67,82.67,82.45,82.58,4802.0,78.0897,78.0897,77.8819,78.0047,4802.0
2022-08-17 14:25:00,82.6,82.73,82.6,82.66,7882.0,78.0236,78.1464,78.0236,78.0803,7882.0
2022-08-17 14:30:00,82.62,82.75,82.57,82.71,9916.0,78.0425,78.1653,77.9953,78.1275,9916.0
2022-08-17 14:35:00,82.73,82.96,82.73,82.96,8730.0,78.1464,78.3637,78.1464,78.3637,8730.0
2022-08-17 14:40:00,82.97,83.02,82.9,82.92,50600.0,78.3731,78.4203,78.307,78.3259,50600.0
2022-08-17 14:45:00,82.99,83.02,82.92,82.99,18994.0,78.392,78.4203,78.3259,78.392,18994.0
2022-08-17 14:50:00,83.06,83.07,82.84,82.85,5420.0,78.4581,78.4676,78.2503,78.2597,5420.0
2022-08-17 14:55:00,82.79,83.0,82.76,82.8,15694.0,78.2031,78.4014,78.1747,78.2125,15694.0
2022-08-17 15:00:00,82.71,83.01,82.71,82.95,6606.0,78.1275,78.4109,78.1275,78.3542,6606.0
2022-08-17 15:05:00,83.0,83.03,82.78,82.78,9720.0,78.4014,78.4298,78.1936,78.1936,9720.0
2022-08-17 15:10:00,82.77,82.78,82.51,82.69,9770.0,78.1842,78.1936,77.9386,78.1086,9770.0
2022-08-17 15:15:00,82.66,82.67,82.58,82.61,10754.0,78.0803,78.0897,78.0047,78.033,10754.0
2022-08-17 15:20:00,82.58,82.74,82.51,82.74,10520.0,78.0047,78.1558,77.9386,78.1558,10520.0
2022-08-17 15:25:00,82.74,82.92,82.69,82.85,17718.0,78.1558,78.3259,78.1086,78.2597,17718.0
2022-08-17 15:30:00,82.8,82.86,82.69,82.69,13748.0,78.2125,78.2692,78.1086,78.1086,13748.0
2022-08-17 15:35:00,82.76,82.83,82.71,82.75,20098.0,78.1747,78.2409,78.1275,78.1653,20098.0
2022-08-17 15:40:00,82.75,82.89,82.6,82.7,14798.0,78.1653,78.2975,78.0236,78.1181,14798.0
2022-08-17 15:45:00,82.67,82.7,82.34,82.48,42210.0,78.0897,78.1181,77.778,77.9102,42210.0
2022-08-17 15:50:00,82.51,82.59,82.39,82.58,47238.0,77.9386,78.0142,77.8252,78.0047,47238.0
2022-08-17 15:55:00,82.57,82.62,82.38,82.42,117872.0,77.9953,78.0425,77.8158,77.8536,117872.0
2022-08-18 09:30:00,82.33,82.52,81.25,82.04,31016.0,77.7686,77.948,76.7484,77.4946,31016.0
2022-08-18 09:35:00,82.21,82.99,82.07,82.67,6412.0,77.6552,78.392,77.523,78.0897,6412.0
2022-08-18 09:40:00,82.55,82.89,82.47,82.89,7162.0,77.9764,78.2975,77.9008,78.2975,7162.0
2022-08-18 09:45:00,82.9,82.9,82.2,82.36,7552.0,78.307,78.307,77.6458,77.7969,7552.0
2022-08-18 09:50:00,82.23,82.52,82.17,82.33,4938.0,77.6741,77.948,77.6174,77.7686,4938.0
2022-08-18 09:55:00,82.42,82.64,82.39,82.64,11112.0,77.8536,78.0614,77.8252,78.0614,11112.0
2022-08-18 10:00:00,82.66,83.0,82.64,82.75,11736.0,78.0803,78.4014,78.0614,78.1653,11736.0
2022-08-18 10:05:00,82.73,82.77,82.62,82.72,18356.0,78.1464,78.1842,78.0425,78.137,18356.0
2022-08-18 10:10:00,82.73,82.77,82.61,82.74,6958.0,78.1464,78.1842,78.033,78.1558,6958.0
2022-08-18 10:15:00,82.81,82.91,82.79,82.81,8682.0,78.222,78.3164,78.2031,78.222,8682.0
2022-08-18 10:20:00,82.92,83.21,82.92,83.14,7080.0,78.3259,78.5998,78.3259,78.5337,7080.0
2022-08-18 10:25:00,83.07,83.3,83.02,83.11,5074.0,78.4676,78.6848,78.4203,78.5053,5074.0
2022-08-18 10:30:00,83.11,83.18,82.91,83.11,5838.0,78.5053,78.5715,78.3164,78.5053,5838.0
2022-08-18 10:35:00,83.24,83.29,83.11,83.27,4834.0,78.6281,78.6754,78.5053,78.6565,4834.0
2022-08-18 10:40:00,83.44,83.66,83.44,83.61,12254.0,78.8171,79.0249,78.8171,78.9776,12254.0
2022-08-18 10:45:00,83.55,83.55,83.4,83.53,13732.0,78.921,78.921,78.7793,78.9021,13732.0
2022-08-18 10:50:00,83.45,83.49,83.08,83.14,2984.0,78.8265,78.8643,78.477,78.5337,2984.0
2022-08-18 10:55:00,83.14,83.17,83.05,83.08,7164.0,78.5337,78.562,78.4487,78.477,7164.0
2022-08-18 11:00:00,83.14,83.17,82.97,83.05,7864.0,78.5337,78.562,78.3731,78.4487,7864.0
2022-08-18 11:05:00,83.01,83.04,82.92,83.04,2862.0,78.4109,78.4392,78.3259,78.4392,2862.0
2022-08-18 11:10:00,83.01,83.02,83.01,83.01,1530.0,78.4109,78.4203,78.4109,78.4109,1530.0
2022-08-18 11:15:00,82.99,83.17,82.98,83.06,5230.0,78.392,78.562,78.3825,78.4581,5230.0
2022-08-18 11:20:00,83.11,83.21,83.03,83.21,2636.0,78.5053,78.5998,78.4298,78.5998,2636.0
2022-08-18 11:25:00,83.24,83.24,82.96,83.12,4306.0,78.6281,78.6281,78.3637,78.5148,4306.0
2022-08-18 11:30:00,83.21,83.38,83.21,83.32,3454.0,78.5998,78.7604,78.5998,78.7037,3454.0
2022-08-18 11:35:00,83.27,83.32,83.16,83.27,5228.0,78.6565,78.7037,78.5526,78.6565,5228.0
2022-08-18 11:40:00,83.25,83.36,83.17,83.25,3700.0,78.6376,78.7415,78.562,78.6376,3700.0
2022-08-18 11:45:00,83.07,83.07,82.97,83.07,3830.0,78.4676,78.4676,78.3731,78.4676,3830.0
2022-08-18 11:50:00,83.03,83.21,83.03,83.15,3392.0,78.4298,78.5998,78.4298,78.5431,3392.0
2022-08-18 11:55:00,83.1,83.1,83.0,83.07,4740.0,78.4959,78.4959,78.4014,78.4676,4740.0
2022-08-18 12:00:00,83.1,83.11,83.01,83.03,3980.0,78.4959,78.5053,78.4109,78.4298,3980.0
2022-08-18 12:05:00,83.02,83.09,82.95,83.08,5850.0,78.4203,78.4865,78.3542,78.477,5850.0
2022-08-18 12:10:00,83.09,83.14,83.0,83.14,2400.0,78.4865,78.5337,78.4014,78.5337,2400.0
2022-08-18 12:15:00,83.14,83.19,82.98,83.11,9002.0,78.5337,78.5809,78.3825,78.5053,9002.0
2022-08-18 12:20:00,83.06,83.06,82.84,82.86,14974.0,78.4581,78.4581,78.2503,78.2692,14974.0
2022-08-18 12:25:00,82.77,82.77,82.44,82.47,2200.0,78.1842,78.1842,77.8725,77.9008,2200.0
2022-08-18 12:30:00,82.48,82.59,82.47,82.58,4620.0,77.9102,78.0142,77.9008,78.0047,4620.0
2022-08-18 12:35:00,82.67,82.71,82.58,82.64,4442.0,78.0897,78.1275,78.0047,78.0614,4442.0
2022-08-18 12:40:00,82.66,82.68,82.58,82.66,2600.0,78.0803,78.0992,78.0047,78.0803,2600.0
2022-08-18 12:45:00,82.64,82.71,82.64,82.71,3658.0,78.0614,78.1275,78.0614,78.1275,3658.0
2022-08-18 12:50:00,82.71,82.79,82.67,82.79,2800.0,78.1275,78.2031,78.0897,78.2031,2800.0
2022-08-18 12:55:00,82.82,82.86,82.64,82.7,5290.0,78.2314,78.2692,78.0614,78.1181,5290.0
2022-08-18 13:00:00,82.66,82.7,82.56,82.61,5912.0,78.0803,78.1181,77.9858,78.033,5912.0
2022-08-18 13:05:00,82.64,83.1,82.64,82.96,17524.0,78.0614,78.4959,78.0614,78.3637,17524.0
2022-08-18 13:10:00,82.88,83.06,82.78,82.78,13044.0,78.2881,78.4581,78.1936,78.1936,13044.0
2022-08-18 13:15:00,82.83,82.98,82.8,82.95,7500.0,78.2409,78.3825,78.2125,78.3542,7500.0
2022-08-18 13:20:00,82.95,82.95,82.79,82.79,5600.0,78.3542,78.3542,78.2031,78.2031,5600.0
2022-08-18 13:25:00,82.71,82.88,82.71,82.88,2200.0,78.1275,78.2881,78.1275,78.2881,2200.0
2022-08-18 13:30:00,82.89,82.98,82.88,82.96,3230.0,78.2975,78.3825,78.2881,78.3637,3230.0
2022-08-18 13:35:00,82.99,83.01,82.94,82.94,6320.0,78.392,78.4109,78.3448,78.3448,6320.0
2022-08-18 13:40:00,82.97,82.99,82.81,82.82,5682.0,78.3731,78.392,78.222,78.2314,5682.0
2022-08-18 13:45:00,82.79,82.83,82.75,82.83,2474.0,78.2031,78.2409,78.1653,78.2409,2474.0
2022-08-18 13:50:00,82.81,82.82,82.77,82.77,3104.0,78.222,78.2314,78.1842,78.1842,3104.0
2022-08-18 13:55:00,82.79,82.8,82.7,82.76,4216.0,78.2031,78.2125,78.1181,78.1747,4216.0
2022-08-18 14:00:00,82.82,82.82,82.75,82.78,3886.0,78.2314,78.2314,78.1653,78.1936,3886.0
2022-08-18 14:05:00,82.79,82.84,82.71,82.82,6020.0,78.2031,78.2503,78.1275,78.2314,6020.0
2022-08-18 14:10:00,82.85,82.92,82.83,82.83,3560.0,78.2597,78.3259,78.2409,78.2409,3560.0
2022-08-18 14:15:00,82.85,82.85,82.66,82.68,7068.0,78.2597,78.2597,78.0803,78.0992,7068.0
2022-08-18 14:20:00,82.72,82.79,82.66,82.77,4000.0,78.137,78.2031,78.0803,78.1842,4000.0
2022-08-18 14:25:00,82.76,82.83,82.74,82.74,4812.0,78.1747,78.2409,78.1558,78.1558,4812.0
2022-08-18 14:30:00,82.74,82.81,82.68,82.8,2400.0,78.1558,78.222,78.0992,78.2125,2400.0
2022-08-18 14:35:00,82.78,82.78,82.66,82.73,3466.0,78.1936,78.1936,78.0803,78.1464,3466.0
2022-08-18 14:40:00,82.76,82.82,82.75,82.81,4530.0,78.1747,78.2314,78.1653,78.222,4530.0
2022-08-18 14:45:00,82.82,82.85,82.67,82.73,12030.0,78.2314,78.2597,78.0897,78.1464,12030.0
2022-08-18 14:50:00,82.72,83.03,82.7,83.0,13060.0,78.137,78.4298,78.1181,78.4014,13060.0
2022-08-18 14:55:00,83.01,83.01,82.95,82.99,3000.0,78.4109,78.4109,78.3542,78.392,3000.0
2022-08-18 15:00:00,82.96,83.03,82.92,83.02,6632.0,78.3637,78.4298,78.3259,78.4203,6632.0
2022-08-18 15:05:00,83.05,83.28,83.02,83.28,6824.0,78.4487,78.6659,78.4203,78.6659,6824.0
2022-08-18 15:10:00,83.3,83.33,83.26,83.3,23550.0,78.6848,78.7132,78.647,78.6848,23550.0
2022-08-18 15:15:00,83.33,83.62,83.31,83.54,8584.0,78.7132,78.9871,78.6943,78.9115,8584.0
2022-08-18 15:20:00,83.54,83.57,83.47,83.49,7272.0,78.9115,78.9399,78.8454,78.8643,7272.0
2022-08-18 15:25:00,83.42,83.44,83.31,83.38,13908.0,78.7982,78.8171,78.6943,78.7604,13908.0
2022-08-18 15:30:00,83.36,83.39,83.25,83.38,10038.0,78.7415,78.7698,78.6376,78.7604,10038.0
2022-08-18 15:35:00,83.39,83.49,83.39,83.45,8006.0,78.7698,78.8643,78.7698,78.8265,8006.0
2022-08-18 15:40:00,83.46,83.46,83.33,83.36,11904.0,78.836,78.836,78.7132,78.7415,11904.0
2022-08-18 15:45:00,83.36,83.54,83.36,83.42,15144.0,78.7415,78.9115,78.7415,78.7982,15144.0
2022-08-18 15:50:00,83.44,83.48,83.33,83.44,35552.0,78.8171,78.8548,78.7132,78.8171,35552.0
2022-08-18 15:55:00,83.46,83.51,83.31,83.49,79008.0,78.836,78.8832,78.6943,78.8643,79008.0
2022-08-19 09:30:00,83.38,83.76,82.29,82.88,27470.0,78.7604,79.1193,77.7308,78.2881,27470.0
2022-08-19 09:35:00,82.75,83.41,82.58,83.17,6020.0,78.1653,78.7887,78.0047,78.562,6020.0
2022-08-19 09:40:00,83.25,83.42,82.79,82.91,14194.0,78.6376,78.7982,78.2031,78.3164,14194.0
2022-08-19 09:45:00,82.88,83.11,82.39,82.5,10926.0,78.2881,78.5053,77.8252,77.9291,10926.0
2022-08-19 09:50:00,82.37,82.37,81.9,81.9,7666.0,77.8063,77.8063,77.3624,77.3624,7666.0
2022-08-19 09:55:00,82.11,82.13,81.55,81.6,10860.0,77.5607,77.5796,77.0318,77.079,10860.0
2022-08-19 10:00:00,81.59,81.89,81.54,81.61,10848.0,77.0696,77.3529,77.0223,77.0884,10848.0
2022-08-19 10:05:00,81.73,81.85,81.42,81.42,16840.0,77.2018,77.3152,76.909,76.909,16840.0
2022-08-19 10:10:00,81.38,81.42,81.16,81.21,6456.0,76.8712,76.909,76.6634,76.7106,6456.0
2022-08-19 10:15:00,81.12,81.22,80.89,81.13,9440.0,76.6256,76.7201,76.4083,76.635,9440.0
2022-08-19 10:20:00,81.12,81.72,81.12,81.5,6892.0,76.6256,77.1924,76.6256,76.9845,6892.0
2022-08-19 10:25:00,81.53,81.7,81.42,81.61,7064.0,77.0129,77.1735,76.909,77.0884,7064.0
2022-08-19 10:30:00,81.6,82.02,81.6,81.97,5068.0,77.079,77.4757,77.079,77.4285,5068.0
2022-08-19 10:35:00,81.86,81.86,81.41,81.41,15200.0,77.3246,77.3246,76.8995,76.8995,15200.0
2022-08-19 10:40:00,81.38,81.6,81.19,81.48,7520.0,76.8712,77.079,76.6917,76.9657,7520.0
2022-08-19 10:45:00,81.4,81.64,81.27,81.56,7112.0,76.8901,77.1168,76.7673,77.0412,7112.0
2022-08-19 10:50:00,81.48,81.48,80.98,80.98,13456.0,76.9657,76.9657,76.4934,76.4934,13456.0
2022-08-19 10:55:00,81.05,81.05,80.87,80.98,6870.0,76.5595,76.5595,76.3894,76.4934,6870.0
2022-08-19 11:00:00,81.0,81.2,80.91,81.15,9404.0,76.5122,76.7012,76.4272,76.6539,9404.0
2022-08-19 11:05:00,81.08,81.08,80.72,80.78,22174.0,76.5878,76.5878,76.2478,76.3044,22174.0
2022-08-19 11:10:00,80.75,81.04,80.75,80.98,15892.0,76.2761,76.55,76.2761,76.4934,15892.0
2022-08-19 11:15:00,81.0,81.24,80.92,81.21,8018.0,76.5122,76.7389,76.4367,76.7106,8018.0
2022-08-19 11:20:00,81.27,81.3,81.17,81.2,7146.0,76.7673,76.7956,76.6728,76.7012,7146.0
2022-08-19 11:25:00,81.17,81.42,81.12,81.38,8020.0,76.6728,76.909,76.6256,76.8712,8020.0
2022-08-19 11:30:00,81.38,81.46,81.34,81.35,7262.0,76.8712,76.9468,76.8334,76.8429,7262.0
2022-08-19 11:35:00,81.34,81.34,81.07,81.07,8430.0,76.8334,76.8334,76.5784,76.5784,8430.0
2022-08-19 11:40:00,81.11,81.21,81.04,81.17,8184.0,76.6162,76.7106,76.55,76.6728,8184.0
2022-08-19 11:45:00,81.13,81.33,81.1,81.31,15002.0,76.635,76.824,76.6067,76.8051,15002.0
2022-08-19 11:50:00,81.35,81.38,81.11,81.19,8800.0,76.8429,76.8712,76.6162,76.6917,8800.0
2022-08-19 11:55:00,81.1,81.1,81.02,81.05,5400.0,76.6067,76.6067,76.5311,76.5595,5400.0
2022-08-19 12:00:00,81.04,81.2,81.02,81.07,16128.0,76.55,76.7012,76.5311,76.5784,16128.0
2022-08-19 12:05:00,81.16,81.16,81.08,81.12,3000.0,76.6634,76.6634,76.5878,76.6256,3000.0
2022-08-19 12:10:00,81.12,81.3,81.11,81.19,7344.0,76.6256,76.7956,76.6162,76.6917,7344.0
2022-08-19 12:15:00,81.26,81.38,81.2,81.35,9430.0,76.7578,76.8712,76.7012,76.8429,9430.0
2022-08-19 12:20:00,81.36,81.45,81.28,81.39,6652.0,76.8523,76.9373,76.7767,76.8806,6652.0
2022-08-19 12:25:00,81.39,81.42,81.21,81.28,4686.0,76.8806,76.909,76.7106,76.7767,4686.0
2022-08-19 12:30:00,81.26,81.31,81.12,81.23,3600.0,76.7578,76.8051,76.6256,76.7295,3600.0
2022-08-19 12:35:00,81.23,81.35,81.22,81.3,4376.0,76.7295,76.8429,76.7201,76.7956,4376.0
2022-08-19 12:40:00,81.28,81.29,81.01,81.16,7854.0,76.7767,76.7862,76.5217,76.6634,7854.0
2022-08-19 12:45:00,81.12,81.15,81.0,81.01,6170.0,76.6256,76.6539,76.5122,76.5217,6170.0
2022-08-19 12:50:00,81.01,81.21,80.93,81.2,14500.0,76.5217,76.7106,76.4461,76.7012,14500.0
2022-08-19 12:55:00,81.25,81.32,81.18,81.25,7682.0,76.7484,76.8145,76.6823,76.7484,7682.0
2022-08-19 13:00:00,81.28,81.33,81.27,81.27,2632.0,76.7767,76.824,76.7673,76.7673,2632.0
2022-08-19 13:05:00,81.33,81.39,81.07,81.07,20678.0,76.824,76.8806,76.5784,76.5784,20678.0
2022-08-19 13:10:00,81.21,81.45,81.21,81.38,6588.0,76.7106,76.9373,76.7106,76.8712,6588.0
2022-08-19 13:15:00,81.38,81.38,81.05,81.05,6000.0,76.8712,76.8712,76.5595,76.5595,6000.0
2022-08-19 13:20:00,81.07,81.12,81.03,81.09,4440.0,76.5784,76.6256,76.5406,76.5973,4440.0
2022-08-19 13:25:00,81.05,81.09,81.01,81.03,9454.0,76.5595,76.5973,76.5217,76.5406,9454.0
2022-08-19 13:30:00,81.01,81.07,80.99,81.01,3162.0,76.5217,76.5784,76.5028,76.5217,3162.0
2022-08-19 13:35:00,81.0,81.03,80.97,81.02,6918.0,76.5122,76.5406,76.4839,76.5311,6918.0
2022-08-19 13:40:00,81.06,81.09,81.03,81.07,5000.0,76.5689,76.5973,76.5406,76.5784,5000.0
2022-08-19 13:45:00,81.07,81.17,81.03,81.08,12326.0,76.5784,76.6728,76.5406,76.5878,12326.0
2022-08-19 13:50:00,81.11,81.25,81.11,81.16,6436.0,76.6162,76.7484,76.6162,76.6634,6436.0
2022-08-19 13:55:00,81.23,81.23,81.13,81.22,6622.0,76.7295,76.7295,76.635,76.7201,6622.0
2022-08-19 14:00:00,81.17,81.23,81.11,81.11,5626.0,76.6728,76.7295,76.6162,76.6162,5626.0
2022-08-19 14:05:00,81.1,81.17,81.05,81.08,9774.0,76.6067,76.6728,76.5595,76.5878,9774.0
2022-08-19 14:10:00,81.08,81.08,80.99,81.03,2296.0,76.5878,76.5878,76.5028,76.5406,2296.0
2022-08-19 14:15:00,81.02,81.07,81.01,81.03,7000.0,76.5311,76.5784,76.5217,76.5406,7000.0
2022-08-19 14:20:00,81.02,81.08,81.02,81.06,14174.0,76.5311,76.5878,76.5311,76.5689,14174.0
2022-08-19 14:25:00,81.08,81.15,81.05,81.07,5456.0,76.5878,76.6539,76.5595,76.5784,5456.0
2022-08-19 14:30:00,81.06,81.19,81.04,81.11,5608.0,76.5689,76.6917,76.55,76.6162,5608.0
2022-08-19 14:35:00,81.1,81.1,81.02,81.02,3400.0,76.6067,76.6067,76.5311,76.5311,3400.0
2022-08-19 14:40:00,81.02,81.08,80.98,81.02,9578.0,76.5311,76.5878,76.4934,76.5311,9578.0
2022-08-19 14:45:00,80.97,80.99,80.85,80.99,5000.0,76.4839,76.5028,76.3706,76.5028,5000.0
2022-08-19 14:50:00,80.94,80.94,80.8,80.8,3000.0,76.4556,76.4556,76.3233,76.3233,3000.0
2022-08-19 14:55:00,80.83,80.83,80.66,80.71,6126.0,76.3517,76.3517,76.1911,76.2383,6126.0
2022-08-19 15:00:00,80.71,80.74,80.58,80.64,5822.0,76.2383,76.2667,76.1155,76.1722,5822.0
2022-08-19 15:05:00,80.63,80.71,80.59,80.67,20430.0,76.1627,76.2383,76.125,76.2005,20430.0
2022-08-19 15:10:00,80.73,81.06,80.73,81.06,5806.0,76.2572,76.5689,76.2572,76.5689,5806.0
2022-08-19 15:15:00,81.1,81.11,80.97,81.01,4600.0,76.6067,76.6162,76.4839,76.5217,4600.0
2022-08-19 15:20:00,81.08,81.17,81.07,81.13,4458.0,76.5878,76.6728,76.5784,76.635,4458.0
2022-08-19 15:25:00,81.16,81.19,81.08,81.11,10430.0,76.6634,76.6917,76.5878,76.6162,10430.0
2022-08-19 15:30:00,81.1,81.31,81.1,81.24,5950.0,76.6067,76.8051,76.6067,76.7389,5950.0
2022-08-19 15:35:00,81.22,81.23,81.1,81.15,20130.0,76.7201,76.7295,76.6067,76.6539,20130.0
2022-08-19 15:40:00,81.14,81.18,81.06,81.18,15446.0,76.6445,76.6823,76.5689,76.6823,15446.0
2022-08-19 15:45:00,81.16,81.21,81.04,81.14,28862.0,76.6634,76.7106,76.55,76.6445,28862.0
2022-08-19 15:50:00,81.14,81.27,81.1,81.24,37314.0,76.6445,76.7673,76.6067,76.7389,37314.0
2022-08-19 15:55:00,81.24,81.48,81.22,81.34,87632.0,76.7389,76.9657,76.7201,76.8334,87632.0
2022-08-22 09:30:00,79.78,79.89,78.96,79.33,39194.0,75.3598,75.4637,74.5853,74.9348,39194.0
2022-08-22 09:35:00,79.21,80.1,79.04,79.65,10818.0,74.8214,75.6621,74.6608,75.237,10818.0
2022-08-22 09:40:00,79.9,80.85,79.79,80.22,17960.0,75.4732,76.3706,75.3693,75.7755,17960.0
2022-08-22 09:45:00,80.16,80.61,79.91,80.09,14058.0,75.7188,76.1439,75.4826,75.6527,14058.0
2022-08-22 09:50:00,80.07,80.08,79.69,79.99,14226.0,75.6338,75.6432,75.2748,75.5582,14226.0
2022-08-22 09:55:00,79.97,80.11,79.83,80.08,12784.0,75.5393,75.6716,75.4071,75.6432,12784.0
2022-08-22 10:00:00,80.19,80.19,79.74,80.14,12458.0,75.7471,75.7471,75.3221,75.6999,12458.0
2022-08-22 10:05:00,80.21,80.27,79.53,79.7,10094.0,75.766,75.8227,75.1237,75.2843,10094.0
2022-08-22 10:10:00,79.77,79.77,79.33,79.33,8490.0,75.3504,75.3504,74.9348,74.9348,8490.0
2022-08-22 10:15:00,79.43,79.65,79.38,79.65,13296.0,75.0292,75.237,74.982,75.237,13296.0
2022-08-22 10:20:00,79.67,79.67,79.33,79.45,5870.0,75.2559,75.2559,74.9348,75.0481,5870.0
2022-08-22 10:25:00,79.25,79.59,79.23,79.42,5746.0,74.8592,75.1804,74.8403,75.0198,5746.0
2022-08-22 10:30:00,79.43,79.64,79.4,79.44,12524.0,75.0292,75.2276,75.0009,75.0387,12524.0
2022-08-22 10:35:00,79.42,79.51,79.33,79.51,5566.0,75.0198,75.1048,74.9348,75.1048,5566.0
2022-08-22 10:40:00,79.57,79.76,79.42,79.52,11172.0,75.1615,75.3409,75.0198,75.1142,11172.0
2022-08-22 10:45:00,79.52,79.82,79.52,79.66,14418.0,75.1142,75.3976,75.1142,75.2465,14418.0
2022-08-22 10:50:00,79.58,79.84,79.55,79.77,8350.0,75.1709,75.4165,75.1426,75.3504,8350.0
2022-08-22 10:55:00,79.82,80.05,79.81,79.98,13434.0,75.3976,75.6149,75.3882,75.5488,13434.0
2022-08-22 11:00:00,80.02,80.38,79.95,80.24,13338.0,75.5865,75.9266,75.5204,75.7944,13338.0
2022-08-22 11:05:00,80.27,80.44,80.24,80.28,14604.0,75.8227,75.9833,75.7944,75.8321,14604.0
2022-08-22 11:10:00,80.32,80.4,80.11,80.28,33446.0,75.8699,75.9455,75.6716,75.8321,33446.0
2022-08-22 11:15:00,80.32,80.42,80.11,80.33,39634.0,75.8699,75.9644,75.6716,75.8794,39634.0
2022-08-22 11:20:00,80.38,80.38,80.11,80.16,9200.0,75.9266,75.9266,75.6716,75.7188,9200.0
2022-08-22 11:25:00,80.13,80.13,79.94,80.02,16314.0,75.6904,75.6904,75.511,75.5865,16314.0
2022-08-22 11:30:00,80.01,80.27,80.0,80.25,5272.0,75.5771,75.8227,75.5676,75.8038,5272.0
2022-08-22 11:35:00,80.23,80.32,80.21,80.25,9708.0,75.7849,75.8699,75.766,75.8038,9708.0
2022-08-22 11:40:00,80.31,80.41,80.25,80.27,8806.0,75.8605,75.9549,75.8038,75.8227,8806.0
2022-08-22 11:45:00,80.27,80.36,80.27,80.28,7470.0,75.8227,75.9077,75.8227,75.8321,7470.0
2022-08-22 11:50:00,80.32,80.38,79.99,80.01,11018.0,75.8699,75.9266,75.5582,75.5771,11018.0
2022-08-22 11:55:00,80.01,80.11,79.94,80.08,5912.0,75.5771,75.6716,75.511,75.6432,5912.0
2022-08-22 12:00:00,80.1,80.19,80.04,80.05,11712.0,75.6621,75.7471,75.6054,75.6149,11712.0
2022-08-22 12:05:00,80.01,80.05,79.84,79.88,6000.0,75.5771,75.6149,75.4165,75.4543,6000.0
2022-08-22 12:10:00,79.85,79.95,79.63,79.95,15408.0,75.426,75.5204,75.2181,75.5204,15408.0
2022-08-22 12:15:00,79.91,80.02,79.86,79.99,5200.0,75.4826,75.5865,75.4354,75.5582,5200.0
2022-08-22 12:20:00,79.99,80.14,79.98,80.14,11280.0,75.5582,75.6999,75.5488,75.6999,11280.0
2022-08-22 12:25:00,80.1,80.13,79.94,79.98,8306.0,75.6621,75.6904,75.511,75.5488,8306.0
2022-08-22 12:30:00,79.95,80.1,79.87,80.06,7800.0,75.5204,75.6621,75.4449,75.6243,7800.0
2022-08-22 12:35:00,80.06,80.19,80.02,80.15,7342.0,75.6243,75.7471,75.5865,75.7093,7342.0
2022-08-22 12:40:00,80.13,80.14,79.92,79.92,7800.0,75.6904,75.6999,75.4921,75.4921,7800.0
2022-08-22 12:45:00,79.99,80.01,79.88,79.92,7466.0,75.5582,75.5771,75.4543,75.4921,7466.0
2022-08-22 12:50:00,79.88,80.02,79.81,79.95,12860.0,75.4543,75.5865,75.3882,75.5204,12860.0
2022-08-22 12:55:00,79.96,79.96,79.81,79.92,9328.0,75.5299,75.5299,75.3882,75.4921,9328.0
2022-08-22 13:00:00,79.88,79.89,79.66,79.67,9256.0,75.4543,75.4637,75.2465,75.2559,9256.0
2022-08-22 13:05:00,79.7,79.79,79.69,79.73,11952.0,75.2843,75.3693,75.2748,75.3126,11952.0
2022-08-22 13:10:00,79.75,79.9,79.75,79.88,17980.0,75.3315,75.4732,75.3315,75.4543,17980.0
2022-08-22 13:15:00,79.83,79.84,79.76,79.81,9886.0,75.4071,75.4165,75.3409,75.3882,9886.0
2022-08-22 13:20:00,79.78,79.78,79.63,79.63,5950.0,75.3598,75.3598,75.2181,75.2181,5950.0
2022-08-22 13:25:00,79.61,79.76,79.61,79.69,22586.0,75.1993,75.3409,75.1993,75.2748,22586.0
2022-08-22 13:30:00,79.69,79.73,79.5,79.51,14494.0,75.2748,75.3126,75.0954,75.1048,14494.0
2022-08-22 13:35:00,79.46,79.57,79.32,79.45,28574.0,75.0576,75.1615,74.9253,75.0481,28574.0
2022-08-22 13:40:00,79.41,79.58,79.41,79.47,14664.0,75.0103,75.1709,75.0103,75.067,14664.0
2022-08-22 13:45:00,79.47,79.56,79.44,79.52,7410.0,75.067,75.152,75.0387,75.1142,7410.0
2022-08-22 13:50:00,79.51,79.52,79.41,79.49,16934.0,75.1048,75.1142,75.0103,75.0859,16934.0
2022-08-22 13:55:00,79.47,79.51,79.43,79.45,8630.0,75.067,75.1048,75.0292,75.0481,8630.0
2022-08-22 14:00:00,79.42,79.44,79.23,79.3,19762.0,75.0198,75.0387,74.8403,74.9064,19762.0
2022-08-22 14:05:00,79.29,79.33,79.18,79.18,13922.0,74.897,74.9348,74.7931,74.7931,13922.0
2022-08-22 14:10:00,79.24,79.28,79.11,79.22,16926.0,74.8498,74.8875,74.727,74.8309,16926.0
2022-08-22 14:15:00,79.22,79.77,79.17,79.75,89508.0,74.8309,75.3504,74.7836,75.3315,89508.0
2022-08-22 14:20:00,79.75,79.81,79.6,79.7,17862.0,75.3315,75.3882,75.1898,75.2843,17862.0
2022-08-22 14:25:00,79.72,80.14,79.69,79.85,45302.0,75.3032,75.6999,75.2748,75.426,45302.0
2022-08-22 14:30:00,79.79,79.79,79.51,79.53,25580.0,75.3693,75.3693,75.1048,75.1237,25580.0
2022-08-22 14:35:00,79.53,79.71,79.5,79.71,50918.0,75.1237,75.2937,75.0954,75.2937,50918.0
2022-08-22 14:40:00,79.71,79.71,79.33,79.33,40514.0,75.2937,75.2937,74.9348,74.9348,40514.0
2022-08-22 14:45:00,79.36,79.43,79.25,79.42,28928.0,74.9631,75.0292,74.8592,75.0198,28928.0
2022-08-22 14:50:00,79.42,79.58,79.39,79.39,17556.0,75.0198,75.1709,74.9914,74.9914,17556.0
2022-08-22 14:55:00,79.36,79.44,79.3,79.44,20816.0,74.9631,75.0387,74.9064,75.0387,20816.0
2022-08-22 15:00:00,79.44,79.56,79.42,79.53,18920.0,75.0387,75.152,75.0198,75.1237,18920.0
2022-08-22 15:05:00,79.51,79.61,79.51,79.53,20198.0,75.1048,75.1993,75.1048,75.1237,20198.0
2022-08-22 15:10:00,79.53,79.73,79.53,79.71,26002.0,75.1237,75.3126,75.1237,75.2937,26002.0
2022-08-22 15:15:00,79.72,80.1,79.72,79.94,55690.0,75.3032,75.6621,75.3032,75.511,55690.0
2022-08-22 15:20:00,79.94,80.13,79.92,80.11,51696.0,75.511,75.6904,75.4921,75.6716,51696.0
2022-08-22 15:25:00,80.14,80.23,80.06,80.06,86492.0,75.6999,75.7849,75.6243,75.6243,86492.0
2022-08-22 15:30:00,80.05,80.06,79.7,79.7,37326.0,75.6149,75.6243,75.2843,75.2843,37326.0
2022-08-22 15:35:00,79.68,80.02,79.59,79.96,19196.0,75.2654,75.5865,75.1804,75.5299,19196.0
2022-08-22 15:40:00,79.89,79.91,79.75,79.83,28320.0,75.4637,75.4826,75.3315,75.4071,28320.0
2022-08-22 15:45:00,79.83,79.83,79.67,79.75,52922.0,75.4071,75.4071,75.2559,75.3315,52922.0
2022-08-22 15:50:00,79.72,79.92,79.57,79.79,94006.0,75.3032,75.4921,75.1615,75.3693,94006.0
2022-08-22 15:55:00,79.79,79.87,79.57,79.75,210302.0,75.3693,75.4449,75.1615,75.3315,210302.0
2022-08-23 09:30:00,80.58,81.41,80.4,80.75,31544.0,76.1155,76.8995,75.9455,76.2761,31544.0
2022-08-23 09:35:00,80.86,81.35,80.55,80.55,9846.0,76.38,76.8429,76.0872,76.0872,9846.0
2022-08-23 09:40:00,80.54,81.09,80.51,80.85,29244.0,76.0777,76.5973,76.0494,76.3706,29244.0
2022-08-23 09:45:00,80.89,81.99,80.89,81.62,16694.0,76.4083,77.4474,76.4083,77.0979,16694.0
2022-08-23 09:50:00,81.64,82.17,81.59,81.92,29286.0,77.1168,77.6174,77.0696,77.3813,29286.0
2022-08-23 09:55:00,82.08,82.36,81.82,82.24,50512.0,77.5324,77.7969,77.2868,77.6835,50512.0
2022-08-23 10:00:00,82.19,82.45,81.77,81.81,49412.0,77.6363,77.8819,77.2396,77.2774,49412.0
2022-08-23 10:05:00,81.82,82.42,81.79,82.42,15894.0,77.2868,77.8536,77.2585,77.8536,15894.0
2022-08-23 10:10:00,82.42,82.64,82.36,82.36,32454.0,77.8536,78.0614,77.7969,77.7969,32454.0
2022-08-23 10:15:00,82.37,82.56,82.33,82.5,13522.0,77.8063,77.9858,77.7686,77.9291,13522.0
2022-08-23 10:20:00,82.58,82.62,82.29,82.36,18066.0,78.0047,78.0425,77.7308,77.7969,18066.0
2022-08-23 10:25:00,82.29,82.35,81.95,82.0,45794.0,77.7308,77.7874,77.4096,77.4568,45794.0
2022-08-23 10:30:00,82.05,82.64,81.85,82.55,23080.0,77.5041,78.0614,77.3152,77.9764,23080.0
2022-08-23 10:35:00,82.63,82.63,82.22,82.22,13250.0,78.0519,78.0519,77.6647,77.6647,13250.0
2022-08-23 10:40:00,82.23,82.67,82.17,82.67,20964.0,77.6741,78.0897,77.6174,78.0897,20964.0
2022-08-23 10:45:00,82.67,83.04,82.56,82.89,29576.0,78.0897,78.4392,77.9858,78.2975,29576.0
2022-08-23 10:50:00,82.99,83.03,82.53,82.58,16366.0,78.392,78.4298,77.9575,78.0047,16366.0
2022-08-23 10:55:00,82.6,82.79,82.41,82.54,26462.0,78.0236,78.2031,77.8441,77.9669,26462.0
2022-08-23 11:00:00,82.57,82.57,82.07,82.34,14366.0,77.9953,77.9953,77.523,77.778,14366.0
2022-08-23 11:05:00,82.36,82.49,82.29,82.43,8706.0,77.7969,77.9197,77.7308,77.863,8706.0
2022-08-23 11:10:00,82.45,82.67,82.42,82.58,11688.0,77.8819,78.0897,77.8536,78.0047,11688.0
2022-08-23 11:15:00,82.53,82.69,82.49,82.54,9204.0,77.9575,78.1086,77.9197,77.9669,9204.0
2022-08-23 11:20:00,82.5,82.64,82.45,82.56,12806.0,77.9291,78.0614,77.8819,77.9858,12806.0
2022-08-23 11:25:00,82.59,82.69,82.4,82.47,33104.0,78.0142,78.1086,77.8347,77.9008,33104.0
2022-08-23 11:30:00,82.45,82.58,82.42,82.5,40640.0,77.8819,78.0047,77.8536,77.9291,40640.0
2022-08-23 11:35:00,82.55,82.8,82.55,82.65,7022.0,77.9764,78.2125,77.9764,78.0708,7022.0
2022-08-23 11:40:00,82.63,82.79,82.44,82.79,11100.0,78.0519,78.2031,77.8725,78.2031,11100.0
2022-08-23 11:45:00,82.79,82.84,82.6,82.68,11350.0,78.2031,78.2503,78.0236,78.0992,11350.0
2022-08-23 11:50:00,82.71,82.76,82.45,82.47,7000.0,78.1275,78.1747,77.8819,77.9008,7000.0
2022-08-23 11:55:00,82.47,82.61,82.44,82.58,9238.0,77.9008,78.033,77.8725,78.0047,9238.0
2022-08-23 12:00:00,82.53,82.53,82.07,82.07,11214.0,77.9575,77.9575,77.523,77.523,11214.0
2022-08-23 12:05:00,82.11,82.46,82.11,82.46,22348.0,77.5607,77.8914,77.5607,77.8914,22348.0
2022-08-23 12:10:00,82.46,82.54,82.41,82.42,13450.0,77.8914,77.9669,77.8441,77.8536,13450.0
2022-08-23 12:15:00,82.47,82.53,82.42,82.5,14038.0,77.9008,77.9575,77.8536,77.9291,14038.0
2022-08-23 12:20:00,82.45,82.49,82.42,82.44,15698.0,77.8819,77.9197,77.8536,77.8725,15698.0
2022-08-23 12:25:00,82.41,82.51,82.36,82.39,36458.0,77.8441,77.9386,77.7969,77.8252,36458.0
2022-08-23 12:30:00,82.38,82.42,82.36,82.42,3534.0,77.8158,77.8536,77.7969,77.8536,3534.0
2022-08-23 12:35:00,82.42,82.46,82.39,82.41,5800.0,77.8536,77.8914,77.8252,77.8441,5800.0
2022-08-23 12:40:00,82.36,82.49,82.33,82.38,5192.0,77.7969,77.9197,77.7686,77.8158,5192.0
2022-08-23 12:45:00,82.39,82.39,82.15,82.17,6096.0,77.8252,77.8252,77.5985,77.6174,6096.0
2022-08-23 12:50:00,82.07,82.31,82.06,82.3,10756.0,77.523,77.7497,77.5135,77.7402,10756.0
2022-08-23 12:55:00,82.29,82.33,82.28,82.29,2820.0,77.7308,77.7686,77.7213,77.7308,2820.0
2022-08-23 13:00:00,82.31,82.44,82.28,82.28,6406.0,77.7497,77.8725,77.7213,77.7213,6406.0
2022-08-23 13:05:00,82.3,82.3,82.17,82.21,4652.0,77.7402,77.7402,77.6174,77.6552,4652.0
2022-08-23 13:10:00,82.27,82.33,82.11,82.11,6800.0,77.7119,77.7686,77.5607,77.5607,6800.0
2022-08-23 13:15:00,82.16,82.27,82.14,82.27,10730.0,77.608,77.7119,77.5891,77.7119,10730.0
2022-08-23 13:20:00,82.29,82.38,82.25,82.25,4600.0,77.7308,77.8158,77.693,77.693,4600.0
2022-08-23 13:25:00,82.27,82.39,82.27,82.36,4000.0,77.7119,77.8252,77.7119,77.7969,4000.0
2022-08-23 13:30:00,82.33,82.46,82.24,82.29,6000.0,77.7686,77.8914,77.6835,77.7308,6000.0
2022-08-23 13:35:00,82.28,82.28,82.13,82.16,2400.0,77.7213,77.7213,77.5796,77.608,2400.0
2022-08-23 13:40:00,82.11,82.2,82.04,82.14,10926.0,77.5607,77.6458,77.4946,77.5891,10926.0
2022-08-23 13:45:00,82.1,82.16,82.0,82.1,9000.0,77.5513,77.608,77.4568,77.5513,9000.0
2022-08-23 13:50:00,82.07,82.13,82.01,82.05,13168.0,77.523,77.5796,77.4663,77.5041,13168.0
2022-08-23 13:55:00,82.11,82.28,82.08,82.23,7810.0,77.5607,77.7213,77.5324,77.6741,7810.0
2022-08-23 14:00:00,82.16,82.18,82.04,82.14,9368.0,77.608,77.6269,77.4946,77.5891,9368.0
2022-08-23 14:05:00,82.17,82.55,82.16,82.54,21316.0,77.6174,77.9764,77.608,77.9669,21316.0
2022-08-23 14:10:00,82.48,82.48,82.33,82.45,6270.0,77.9102,77.9102,77.7686,77.8819,6270.0
2022-08-23 14:15:00,82.45,82.57,82.43,82.43,14542.0,77.8819,77.9953,77.863,77.863,14542.0
2022-08-23 14:20:00,82.37,82.48,82.36,82.43,4592.0,77.8063,77.9102,77.7969,77.863,4592.0
2022-08-23 14:25:00,82.42,82.46,82.39,82.42,3152.0,77.8536,77.8914,77.8252,77.8536,3152.0
2022-08-23 14:30:00,82.39,82.42,82.35,82.35,4914.0,77.8252,77.8536,77.7874,77.7874,4914.0
2022-08-23 14:35:00,82.38,82.41,82.35,82.37,3600.0,77.8158,77.8441,77.7874,77.8063,3600.0
2022-08-23 14:40:00,82.37,82.49,82.36,82.44,5112.0,77.8063,77.9197,77.7969,77.8725,5112.0
2022-08-23 14:45:00,82.48,82.48,82.33,82.43,8996.0,77.9102,77.9102,77.7686,77.863,8996.0
2022-08-23 14:50:00,82.41,82.41,82.29,82.32,11508.0,77.8441,77.8441,77.7308,77.7591,11508.0
2022-08-23 14:55:00,82.34,82.39,82.29,82.36,10942.0,77.778,77.8252,77.7308,77.7969,10942.0
2022-08-23 15:00:00,82.39,82.46,82.39,82.39,3200.0,77.8252,77.8914,77.8252,77.8252,3200.0
2022-08-23 15:05:00,82.36,82.41,82.35,82.38,5716.0,77.7969,77.8441,77.7874,77.8158,5716.0
2022-08-23 15:10:00,82.38,82.41,82.35,82.35,13332.0,77.8158,77.8441,77.7874,77.7874,13332.0
2022-08-23 15:15:00,82.31,82.48,82.31,82.46,6100.0,77.7497,77.9102,77.7497,77.8914,6100.0
2022-08-23 15:20:00,82.43,82.43,82.32,82.38,12860.0,77.863,77.863,77.7591,77.8158,12860.0
2022-08-23 15:25:00,82.38,82.42,82.36,82.39,6354.0,77.8158,77.8536,77.7969,77.8252,6354.0
2022-08-23 15:30:00,82.42,82.42,82.36,82.41,8998.0,77.8536,77.8536,77.7969,77.8441,8998.0
2022-08-23 15:35:00,82.42,82.42,82.29,82.29,15376.0,77.8536,77.8536,77.7308,77.7308,15376.0
2022-08-23 15:40:00,82.24,82.39,82.23,82.36,16336.0,77.6835,77.8252,77.6741,77.7969,16336.0
2022-08-23 15:45:00,82.38,82.38,82.25,82.31,19748.0,77.8158,77.8158,77.693,77.7497,19748.0
2022-08-23 15:50:00,82.29,82.36,82.16,82.25,47792.0,77.7308,77.7969,77.608,77.693,47792.0
2022-08-23 15:55:00,82.26,82.33,82.21,82.25,114098.0,77.7024,77.7686,77.6552,77.693,114098.0
2022-08-24 09:30:00,81.06,81.98,80.69,80.97,24594.0,76.5689,77.4379,76.2194,76.4839,24594.0
2022-08-24 09:35:00,80.95,81.91,80.95,81.82,14898.0,76.465,77.3718,76.465,77.2868,14898.0
2022-08-24 09:40:00,82.0,82.0,81.63,81.81,4600.0,77.4568,77.4568,77.1073,77.2774,4600.0
2022-08-24 09:45:00,81.67,82.2,81.49,82.02,20046.0,77.1451,77.6458,76.9751,77.4757,20046.0
2022-08-24 09:50:00,81.96,81.99,81.44,81.57,16272.0,77.4191,77.4474,76.9279,77.0507,16272.0
2022-08-24 09:55:00,81.49,81.94,81.48,81.64,15518.0,76.9751,77.4002,76.9657,77.1168,15518.0
2022-08-24 10:00:00,81.75,82.07,81.65,81.76,29700.0,77.2207,77.523,77.1262,77.2301,29700.0
2022-08-24 10:05:00,81.8,81.99,81.8,81.81,19016.0,77.2679,77.4474,77.2679,77.2774,19016.0
2022-08-24 10:10:00,81.89,82.24,81.89,82.24,14598.0,77.3529,77.6835,77.3529,77.6835,14598.0
2022-08-24 10:15:00,82.23,82.41,82.11,82.41,13264.0,77.6741,77.8441,77.5607,77.8441,13264.0
2022-08-24 10:20:00,82.5,82.65,82.4,82.58,20446.0,77.9291,78.0708,77.8347,78.0047,20446.0
2022-08-24 10:25:00,82.5,82.53,82.25,82.43,43560.0,77.9291,77.9575,77.693,77.863,43560.0
2022-08-24 10:30:00,82.39,82.55,82.06,82.13,34068.0,77.8252,77.9764,77.5135,77.5796,34068.0
2022-08-24 10:35:00,82.17,82.34,81.92,82.17,19176.0,77.6174,77.778,77.3813,77.6174,19176.0
2022-08-24 10:40:00,82.0,82.08,81.89,82.05,11442.0,77.4568,77.5324,77.3529,77.5041,11442.0
2022-08-24 10:45:00,82.05,82.06,81.97,82.0,9626.0,77.5041,77.5135,77.4285,77.4568,9626.0
2022-08-24 10:50:00,82.04,82.26,81.92,82.26,18798.0,77.4946,77.7024,77.3813,77.7024,18798.0
2022-08-24 10:55:00,82.22,82.25,82.01,82.01,8778.0,77.6647,77.693,77.4663,77.4663,8778.0
2022-08-24 11:00:00,82.0,82.24,81.98,82.04,30600.0,77.4568,77.6835,77.4379,77.4946,30600.0
2022-08-24 11:05:00,82.04,82.15,81.9,82.04,21188.0,77.4946,77.5985,77.3624,77.4946,21188.0
2022-08-24 11:10:00,82.08,82.18,81.92,82.18,10294.0,77.5324,77.6269,77.3813,77.6269,10294.0
2022-08-24 11:15:00,82.24,82.5,82.24,82.39,5098.0,77.6835,77.9291,77.6835,77.8252,5098.0
2022-08-24 11:20:00,82.27,82.31,82.12,82.12,4530.0,77.7119,77.7497,77.5702,77.5702,4530.0
2022-08-24 11:25:00,82.07,82.14,82.0,82.05,11406.0,77.523,77.5891,77.4568,77.5041,11406.0
2022-08-24 11:30:00,82.08,82.14,81.85,81.85,7982.0,77.5324,77.5891,77.3152,77.3152,7982.0
2022-08-24 11:35:00,81.82,82.04,81.82,81.91,10598.0,77.2868,77.4946,77.2868,77.3718,10598.0
2022-08-24 11:40:00,81.99,82.13,81.87,82.0,6868.0,77.4474,77.5796,77.334,77.4568,6868.0
2022-08-24 11:45:00,82.04,82.16,82.03,82.11,4600.0,77.4946,77.608,77.4852,77.5607,4600.0
2022-08-24 11:50:00,82.17,82.32,82.12,82.22,12002.0,77.6174,77.7591,77.5702,77.6647,12002.0
2022-08-24 11:55:00,82.21,82.21,81.96,82.08,7194.0,77.6552,77.6552,77.4191,77.5324,7194.0
2022-08-24 12:00:00,82.11,82.21,82.11,82.18,3248.0,77.5607,77.6552,77.5607,77.6269,3248.0
2022-08-24 12:05:00,82.15,82.19,82.1,82.15,5422.0,77.5985,77.6363,77.5513,77.5985,5422.0
2022-08-24 12:10:00,82.17,82.22,82.14,82.2,18996.0,77.6174,77.6647,77.5891,77.6458,18996.0
2022-08-24 12:15:00,82.22,82.36,82.2,82.36,16500.0,77.6647,77.7969,77.6458,77.7969,16500.0
2022-08-24 12:20:00,82.33,82.35,82.19,82.21,5100.0,77.7686,77.7874,77.6363,77.6552,5100.0
2022-08-24 12:25:00,82.22,82.34,82.17,82.17,7304.0,77.6647,77.778,77.6174,77.6174,7304.0
2022-08-24 12:30:00,82.01,82.01,81.86,81.96,9138.0,77.4663,77.4663,77.3246,77.4191,9138.0
2022-08-24 12:35:00,81.99,82.09,81.97,82.03,8786.0,77.4474,77.5419,77.4285,77.4852,8786.0
2022-08-24 12:40:00,82.0,82.14,81.91,82.0,18072.0,77.4568,77.5891,77.3718,77.4568,18072.0
2022-08-24 12:45:00,82.0,82.11,81.95,82.0,17956.0,77.4568,77.5607,77.4096,77.4568,17956.0
2022-08-24 12:50:00,81.98,82.03,81.83,82.0,49998.0,77.4379,77.4852,77.2963,77.4568,49998.0
2022-08-24 12:55:00,82.05,82.05,81.95,81.95,3428.0,77.5041,77.5041,77.4096,77.4096,3428.0
2022-08-24 13:00:00,81.95,82.05,81.92,82.04,12102.0,77.4096,77.5041,77.3813,77.4946,12102.0
2022-08-24 13:05:00,82.05,82.11,82.03,82.11,4844.0,77.5041,77.5607,77.4852,77.5607,4844.0
2022-08-24 13:10:00,82.08,82.08,81.89,81.94,25500.0,77.5324,77.5324,77.3529,77.4002,25500.0
2022-08-24 13:15:00,81.96,82.0,81.83,81.83,6272.0,77.4191,77.4568,77.2963,77.2963,6272.0
2022-08-24 13:20:00,81.83,81.91,81.79,81.8,15444.0,77.2963,77.3718,77.2585,77.2679,15444.0
2022-08-24 13:25:00,81.8,81.82,81.75,81.75,6586.0,77.2679,77.2868,77.2207,77.2207,6586.0
2022-08-24 13:30:00,81.74,81.78,81.57,81.64,35864.0,77.2112,77.249,77.0507,77.1168,35864.0
2022-08-24 13:35:00,81.63,81.83,81.61,81.82,16532.0,77.1073,77.2963,77.0884,77.2868,16532.0
2022-08-24 13:40:00,81.82,81.82,81.73,81.78,11108.0,77.2868,77.2868,77.2018,77.249,11108.0
2022-08-24 13:45:00,81.78,81.79,81.67,81.67,7504.0,77.249,77.2585,77.1451,77.1451,7504.0
2022-08-24 13:50:00,81.67,81.81,81.67,81.75,12132.0,77.1451,77.2774,77.1451,77.2207,12132.0
2022-08-24 13:55:00,81.75,81.77,81.72,81.77,5650.0,77.2207,77.2396,77.1924,77.2396,5650.0
2022-08-24 14:00:00,81.79,81.86,81.74,81.86,11650.0,77.2585,77.3246,77.2112,77.3246,11650.0
2022-08-24 14:05:00,81.87,81.91,81.86,81.87,4324.0,77.334,77.3718,77.3246,77.334,4324.0
2022-08-24 14:10:00,81.86,81.88,81.78,81.82,5626.0,77.3246,77.3435,77.249,77.2868,5626.0
2022-08-24 14:15:00,81.82,82.05,81.82,81.89,10946.0,77.2868,77.5041,77.2868,77.3529,10946.0
2022-08-24 14:20:00,81.86,81.86,81.72,81.83,6624.0,77.3246,77.3246,77.1924,77.2963,6624.0
2022-08-24 14:25:00,81.84,81.84,81.78,81.78,5510.0,77.3057,77.3057,77.249,77.249,5510.0
2022-08-24 14:30:00,81.8,81.8,81.71,81.74,10050.0,77.2679,77.2679,77.1829,77.2112,10050.0
2022-08-24 14:35:00,81.75,81.86,81.74,81.85,11304.0,77.2207,77.3246,77.2112,77.3152,11304.0
2022-08-24 14:40:00,81.84,81.84,81.59,81.6,16966.0,77.3057,77.3057,77.0696,77.079,16966.0
2022-08-24 14:45:00,81.6,81.64,81.43,81.53,11072.0,77.079,77.1168,76.9184,77.0129,11072.0
2022-08-24 14:50:00,81.5,81.55,81.49,81.55,7076.0,76.9845,77.0318,76.9751,77.0318,7076.0
2022-08-24 14:55:00,81.56,81.8,81.54,81.77,12076.0,77.0412,77.2679,77.0223,77.2396,12076.0
2022-08-24 15:00:00,81.78,81.8,81.66,81.67,9548.0,77.249,77.2679,77.1357,77.1451,9548.0
2022-08-24 15:05:00,81.73,81.75,81.66,81.68,15774.0,77.2018,77.2207,77.1357,77.1546,15774.0
2022-08-24 15:10:00,81.66,81.77,81.66,81.77,11794.0,77.1357,77.2396,77.1357,77.2396,11794.0
2022-08-24 15:15:00,81.77,81.8,81.74,81.8,21168.0,77.2396,77.2679,77.2112,77.2679,21168.0
2022-08-24 15:20:00,81.8,81.8,81.67,81.78,17286.0,77.2679,77.2679,77.1451,77.249,17286.0
2022-08-24 15:25:00,81.77,81.78,81.6,81.66,49780.0,77.2396,77.249,77.079,77.1357,49780.0
2022-08-24 15:30:00,81.67,81.7,81.64,81.66,44036.0,77.1451,77.1735,77.1168,77.1357,44036.0
2022-08-24 15:35:00,81.67,81.71,81.65,81.67,43090.0,77.1451,77.1829,77.1262,77.1451,43090.0
2022-08-24 15:40:00,81.69,81.86,81.68,81.77,59894.0,77.164,77.3246,77.1546,77.2396,59894.0
2022-08-24 15:45:00,81.76,81.94,81.74,81.86,45356.0,77.2301,77.4002,77.2112,77.3246,45356.0
2022-08-24 15:50:00,81.86,81.87,81.51,81.53,89314.0,77.3246,77.334,76.994,77.0129,89314.0
2022-08-24 15:55:00,81.52,81.53,81.17,81.25,206382.0,77.0034,77.0129,76.6728,76.7484,206382.0
2022-08-25 09:30:00,84.01,85.38,83.75,84.98,289510.0,79.3555,80.6496,79.1099,80.2717,289510.0
2022-08-25 09:35:00,84.88,85.38,83.48,85.02,182640.0,80.1773,80.6496,78.8548,80.3095,182640.0
2022-08-25 09:40:00,84.98,85.17,84.05,84.31,98434.0,80.2717,80.4512,79.3933,79.6389,98434.0
2022-08-25 09:45:00,84.2,84.31,83.09,83.69,125828.0,79.535,79.6389,78.4865,79.0532,125828.0
2022-08-25 09:50:00,83.64,83.92,82.3,82.45,138130.0,79.006,79.2705,77.7402,77.8819,138130.0
2022-08-25 09:55:00,82.54,83.24,82.39,83.04,212198.0,77.9669,78.6281,77.8252,78.4392,212198.0
2022-08-25 10:00:00,83.08,83.93,83.04,83.3,275696.0,78.477,79.2799,78.4392,78.6848,275696.0
2022-08-25 10:05:00,83.39,83.45,81.9,81.9,71816.0,78.7698,78.8265,77.3624,77.3624,71816.0
2022-08-25 10:10:00,81.97,82.06,81.31,81.42,54146.0,77.4285,77.5135,76.8051,76.909,54146.0
2022-08-25 10:15:00,81.36,82.75,81.33,82.55,94884.0,76.8523,78.1653,76.824,77.9764,94884.0
2022-08-25 10:20:00,82.46,82.67,81.72,82.39,47450.0,77.8914,78.0897,77.1924,77.8252,47450.0
2022-08-25 10:25:00,82.43,82.77,82.11,82.61,54776.0,77.863,78.1842,77.5607,78.033,54776.0
2022-08-25 10:30:00,82.66,83.14,82.48,83.02,81074.0,78.0803,78.5337,77.9102,78.4203,81074.0
2022-08-25 10:35:00,82.99,83.83,82.97,83.29,34882.0,78.392,79.1855,78.3731,78.6754,34882.0
2022-08-25 10:40:00,83.39,84.05,83.29,83.98,56234.0,78.7698,79.3933,78.6754,79.3271,56234.0
2022-08-25 10:45:00,84.08,84.12,83.81,84.11,60386.0,79.4216,79.4594,79.1666,79.4499,60386.0
2022-08-25 10:50:00,84.06,84.49,84.06,84.12,71562.0,79.4027,79.8089,79.4027,79.4594,71562.0
2022-08-25 10:55:00,84.03,84.11,83.64,83.7,16270.0,79.3744,79.4499,79.006,79.0627,16270.0
2022-08-25 11:00:00,83.7,83.85,83.02,83.03,26134.0,79.0627,79.2043,78.4203,78.4298,26134.0
2022-08-25 11:05:00,83.03,83.17,82.81,82.87,22188.0,78.4298,78.562,78.222,78.2786,22188.0
2022-08-25 11:10:00,82.9,83.44,82.82,83.35,20168.0,78.307,78.8171,78.2314,78.732,20168.0
2022-08-25 11:15:00,83.3,83.44,82.93,82.97,26272.0,78.6848,78.8171,78.3353,78.3731,26272.0
2022-08-25 11:20:00,82.94,83.09,82.47,82.47,14966.0,78.3448,78.4865,77.9008,77.9008,14966.0
2022-08-25 11:25:00,82.48,82.5,82.26,82.26,19424.0,77.9102,77.9291,77.7024,77.7024,19424.0
2022-08-25 11:30:00,82.38,82.78,82.3,82.72,57212.0,77.8158,78.1936,77.7402,78.137,57212.0
2022-08-25 11:35:00,82.77,82.89,82.3,82.36,18146.0,78.1842,78.2975,77.7402,77.7969,18146.0
2022-08-25 11:40:00,82.44,82.78,82.42,82.7,12944.0,77.8725,78.1936,77.8536,78.1181,12944.0
2022-08-25 11:45:00,82.7,82.71,82.3,82.34,15062.0,78.1181,78.1275,77.7402,77.778,15062.0
2022-08-25 11:50:00,82.33,82.45,82.27,82.41,18600.0,77.7686,77.8819,77.7119,77.8441,18600.0
2022-08-25 11:55:00,82.4,82.43,82.08,82.28,25806.0,77.8347,77.863,77.5324,77.7213,25806.0
2022-08-25 12:00:00,82.28,82.44,82.25,82.39,27680.0,77.7213,77.8725,77.693,77.8252,27680.0
2022-08-25 12:05:00,82.36,82.47,82.08,82.08,21690.0,77.7969,77.9008,77.5324,77.5324,21690.0
2022-08-25 12:10:00,82.1,82.21,82.05,82.14,27532.0,77.5513,77.6552,77.5041,77.5891,27532.0
2022-08-25 12:15:00,82.15,82.29,82.1,82.26,16078.0,77.5985,77.7308,77.5513,77.7024,16078.0
2022-08-25 12:20:00,82.26,82.29,82.13,82.18,27878.0,77.7024,77.7308,77.5796,77.6269,27878.0
2022-08-25 12:25:00,82.17,82.36,82.15,82.35,11514.0,77.6174,77.7969,77.5985,77.7874,11514.0
2022-08-25 12:30:00,82.35,82.47,82.22,82.33,22470.0,77.7874,77.9008,77.6647,77.7686,22470.0
2022-08-25 12:35:00,82.34,82.46,82.29,82.44,14166.0,77.778,77.8914,77.7308,77.8725,14166.0
2022-08-25 12:40:00,82.42,82.67,82.36,82.53,21296.0,77.8536,78.0897,77.7969,77.9575,21296.0
2022-08-25 12:45:00,82.49,82.49,82.13,82.23,21890.0,77.9197,77.9197,77.5796,77.6741,21890.0
2022-08-25 12:50:00,82.24,82.36,82.18,82.35,19502.0,77.6835,77.7969,77.6269,77.7874,19502.0
2022-08-25 12:55:00,82.3,82.46,82.13,82.43,36806.0,77.7402,77.8914,77.5796,77.863,36806.0
2022-08-25 13:00:00,82.45,82.64,82.45,82.64,10996.0,77.8819,78.0614,77.8819,78.0614,10996.0
2022-08-25 13:05:00,82.58,82.62,82.36,82.36,31488.0,78.0047,78.0425,77.7969,77.7969,31488.0
2022-08-25 13:10:00,82.37,82.54,82.36,82.52,13412.0,77.8063,77.9669,77.7969,77.948,13412.0
2022-08-25 13:15:00,82.49,82.55,82.42,82.48,18006.0,77.9197,77.9764,77.8536,77.9102,18006.0
2022-08-25 13:20:00,82.44,82.6,82.42,82.58,10016.0,77.8725,78.0236,77.8536,78.0047,10016.0
2022-08-25 13:25:00,82.59,82.63,82.49,82.49,9042.0,78.0142,78.0519,77.9197,77.9197,9042.0
2022-08-25 13:30:00,82.52,82.78,82.52,82.73,22892.0,77.948,78.1936,77.948,78.1464,22892.0
2022-08-25 13:35:00,82.72,82.73,82.54,82.57,9502.0,78.137,78.1464,77.9669,77.9953,9502.0
2022-08-25 13:40:00,82.57,82.64,82.53,82.64,9294.0,77.9953,78.0614,77.9575,78.0614,9294.0
2022-08-25 13:45:00,82.64,82.79,82.59,82.76,20164.0,78.0614,78.2031,78.0142,78.1747,20164.0
2022-08-25 13:50:00,82.8,82.8,82.64,82.7,12258.0,78.2125,78.2125,78.0614,78.1181,12258.0
2022-08-25 13:55:00,82.7,82.88,82.65,82.8,22484.0,78.1181,78.2881,78.0708,78.2125,22484.0
2022-08-25 14:00:00,82.81,82.91,82.76,82.82,21002.0,78.222,78.3164,78.1747,78.2314,21002.0
2022-08-25 14:05:00,82.82,82.85,82.7,82.83,12998.0,78.2314,78.2597,78.1181,78.2409,12998.0
2022-08-25 14:10:00,82.83,82.92,82.79,82.85,12328.0,78.2409,78.3259,78.2031,78.2597,12328.0
2022-08-25 14:15:00,82.8,82.86,82.77,82.86,12782.0,78.2125,78.2692,78.1842,78.2692,12782.0
2022-08-25 14:20:00,82.87,83.01,82.86,82.96,25474.0,78.2786,78.4109,78.2692,78.3637,25474.0
2022-08-25 14:25:00,82.94,83.02,82.89,82.98,13684.0,78.3448,78.4203,78.2975,78.3825,13684.0
2022-08-25 14:30:00,83.04,83.04,82.86,82.86,19278.0,78.4392,78.4392,78.2692,78.2692,19278.0
2022-08-25 14:35:00,82.86,82.88,82.75,82.85,20932.0,78.2692,78.2881,78.1653,78.2597,20932.0
2022-08-25 14:40:00,82.85,82.95,82.74,82.95,18846.0,78.2597,78.3542,78.1558,78.3542,18846.0
2022-08-25 14:45:00,82.91,82.97,82.77,82.94,16680.0,78.3164,78.3731,78.1842,78.3448,16680.0
2022-08-25 14:50:00,82.97,83.01,82.86,82.95,14198.0,78.3731,78.4109,78.2692,78.3542,14198.0
2022-08-25 14:55:00,82.98,83.07,82.92,82.92,15572.0,78.3825,78.4676,78.3259,78.3259,15572.0
2022-08-25 15:00:00,82.94,83.12,82.89,83.07,44400.0,78.3448,78.5148,78.2975,78.4676,44400.0
2022-08-25 15:05:00,83.08,83.26,83.01,83.03,24122.0,78.477,78.647,78.4109,78.4298,24122.0
2022-08-25 15:10:00,83.04,83.12,82.99,83.09,13108.0,78.4392,78.5148,78.392,78.4865,13108.0
2022-08-25 15:15:00,83.07,83.13,82.97,83.09,22502.0,78.4676,78.5242,78.3731,78.4865,22502.0
2022-08-25 15:20:00,83.08,83.27,83.08,83.2,22900.0,78.477,78.6565,78.477,78.5904,22900.0
2022-08-25 15:25:00,83.17,83.2,82.94,83.0,22096.0,78.562,78.5904,78.3448,78.4014,22096.0
2022-08-25 15:30:00,82.98,83.16,82.94,83.08,32062.0,78.3825,78.5526,78.3448,78.477,32062.0
2022-08-25 15:35:00,83.09,83.11,82.94,83.1,28174.0,78.4865,78.5053,78.3448,78.4959,28174.0
2022-08-25 15:40:00,83.1,83.36,83.1,83.2,43220.0,78.4959,78.7415,78.4959,78.5904,43220.0
2022-08-25 15:45:00,83.2,83.35,83.18,83.27,44856.0,78.5904,78.732,78.5715,78.6565,44856.0
2022-08-25 15:50:00,83.21,83.28,83.1,83.19,90396.0,78.5998,78.6659,78.4959,78.5809,90396.0
2022-08-25 15:55:00,83.18,83.2,82.98,83.0,233068.0,78.5715,78.5904,78.3825,78.4014,233068.0
2022-08-26 09:30:00,83.15,83.62,82.56,82.82,34678.0,78.5431,78.9871,77.9858,78.2314,34678.0
2022-08-26 09:35:00,82.84,82.84,81.81,82.3,19864.0,78.2503,78.2503,77.2774,77.7402,19864.0
2022-08-26 09:40:00,82.14,82.2,81.22,81.54,27124.0,77.5891,77.6458,76.7201,77.0223,27124.0
2022-08-26 09:45:00,81.46,81.92,81.25,81.88,17266.0,76.9468,77.3813,76.7484,77.3435,17266.0
2022-08-26 09:50:00,81.73,82.25,81.6,82.17,19132.0,77.2018,77.693,77.079,77.6174,19132.0
2022-08-26 09:55:00,82.16,82.28,81.85,82.11,11312.0,77.608,77.7213,77.3152,77.5607,11312.0
2022-08-26 10:00:00,82.09,82.09,80.88,80.94,33108.0,77.5419,77.5419,76.3989,76.4556,33108.0
2022-08-26 10:05:00,80.88,82.26,80.76,82.26,15238.0,76.3989,77.7024,76.2855,77.7024,15238.0
2022-08-26 10:10:00,82.26,82.33,81.63,82.07,30096.0,77.7024,77.7686,77.1073,77.523,30096.0
2022-08-26 10:15:00,82.03,82.03,81.63,81.69,6072.0,77.4852,77.4852,77.1073,77.164,6072.0
2022-08-26 10:20:00,81.63,81.63,80.85,80.85,8454.0,77.1073,77.1073,76.3706,76.3706,8454.0
2022-08-26 10:25:00,80.91,80.99,80.58,80.72,29074.0,76.4272,76.5028,76.1155,76.2478,29074.0
2022-08-26 10:30:00,80.66,80.92,80.35,80.67,21922.0,76.1911,76.4367,75.8983,76.2005,21922.0
2022-08-26 10:35:00,80.71,80.86,80.19,80.2,18356.0,76.2383,76.38,75.7471,75.7566,18356.0
2022-08-26 10:40:00,80.32,80.52,80.27,80.42,20892.0,75.8699,76.0588,75.8227,75.9644,20892.0
2022-08-26 10:45:00,80.3,80.64,80.19,80.64,17740.0,75.851,76.1722,75.7471,76.1722,17740.0
2022-08-26 10:50:00,80.63,80.63,80.22,80.35,13046.0,76.1627,76.1627,75.7755,75.8983,13046.0
2022-08-26 10:55:00,80.24,80.26,79.94,80.12,27180.0,75.7944,75.8132,75.511,75.681,27180.0
2022-08-26 11:00:00,80.06,80.22,79.79,79.79,12550.0,75.6243,75.7755,75.3693,75.3693,12550.0
2022-08-26 11:05:00,79.79,79.95,79.56,79.7,51750.0,75.3693,75.5204,75.152,75.2843,51750.0
2022-08-26 11:10:00,79.57,79.82,79.54,79.81,11338.0,75.1615,75.3976,75.1331,75.3882,11338.0
2022-08-26 11:15:00,79.83,79.83,79.5,79.5,22240.0,75.4071,75.4071,75.0954,75.0954,22240.0
2022-08-26 11:20:00,79.42,79.45,79.11,79.25,22350.0,75.0198,75.0481,74.727,74.8592,22350.0
2022-08-26 11:25:00,79.24,79.5,79.19,79.26,30864.0,74.8498,75.0954,74.8025,74.8686,30864.0
2022-08-26 11:30:00,79.35,79.47,79.29,79.45,12866.0,74.9537,75.067,74.897,75.0481,12866.0
2022-08-26 11:35:00,79.49,79.59,79.33,79.33,13120.0,75.0859,75.1804,74.9348,74.9348,13120.0
2022-08-26 11:40:00,79.32,79.32,78.97,79.0,16174.0,74.9253,74.9253,74.5947,74.6231,16174.0
2022-08-26 11:45:00,79.06,79.11,78.64,78.66,32558.0,74.6797,74.727,74.283,74.3019,32558.0
2022-08-26 11:50:00,78.67,79.01,78.53,78.94,26392.0,74.3113,74.6325,74.1791,74.5664,26392.0
2022-08-26 11:55:00,79.03,79.04,78.42,78.58,23102.0,74.6514,74.6608,74.0752,74.2263,23102.0
2022-08-26 12:00:00,78.58,78.58,78.16,78.23,23302.0,74.2263,74.2263,73.8296,73.8957,23302.0
2022-08-26 12:05:00,78.23,78.46,78.19,78.32,42358.0,73.8957,74.113,73.8579,73.9807,42358.0
2022-08-26 12:10:00,78.31,78.33,78.11,78.22,39310.0,73.9713,73.9902,73.7824,73.8863,39310.0
2022-08-26 12:15:00,78.22,78.23,77.96,78.01,34122.0,73.8863,73.8957,73.6407,73.6879,34122.0
2022-08-26 12:20:00,77.99,78.0,77.58,77.71,43448.0,73.669,73.6785,73.2817,73.4045,43448.0
2022-08-26 12:25:00,77.67,78.06,77.64,78.06,39436.0,73.3667,73.7351,73.3384,73.7351,39436.0
2022-08-26 12:30:00,78.08,78.37,78.02,78.29,23776.0,73.754,74.028,73.6974,73.9524,23776.0
2022-08-26 12:35:00,78.28,78.46,78.27,78.42,13382.0,73.9429,74.113,73.9335,74.0752,13382.0
2022-08-26 12:40:00,78.43,78.73,78.38,78.56,21076.0,74.0846,74.368,74.0374,74.2074,21076.0
2022-08-26 12:45:00,78.49,78.79,78.43,78.66,13536.0,74.1413,74.4247,74.0846,74.3019,13536.0
2022-08-26 12:50:00,78.66,78.71,78.58,78.69,9056.0,74.3019,74.3491,74.2263,74.3302,9056.0
2022-08-26 12:55:00,78.71,78.92,78.61,78.67,21448.0,74.3491,74.5475,74.2547,74.3113,21448.0
2022-08-26 13:00:00,78.58,78.66,78.48,78.54,17688.0,74.2263,74.3019,74.1319,74.1885,17688.0
2022-08-26 13:05:00,78.54,78.7,78.54,78.6,6000.0,74.1885,74.3397,74.1885,74.2452,6000.0
2022-08-26 13:10:00,78.61,78.61,78.44,78.57,12960.0,74.2547,74.2547,74.0941,74.2169,12960.0
2022-08-26 13:15:00,78.58,78.83,78.57,78.57,29418.0,74.2263,74.4625,74.2169,74.2169,29418.0
2022-08-26 13:20:00,78.61,78.65,78.57,78.63,9836.0,74.2547,74.2924,74.2169,74.2736,9836.0
2022-08-26 13:25:00,78.63,78.63,78.51,78.55,13400.0,74.2736,74.2736,74.1602,74.198,13400.0
2022-08-26 13:30:00,78.56,78.7,78.32,78.61,34846.0,74.2074,74.3397,73.9807,74.2547,34846.0
2022-08-26 13:35:00,78.63,78.63,78.22,78.42,21808.0,74.2736,74.2736,73.8863,74.0752,21808.0
2022-08-26 13:40:00,78.36,78.37,78.04,78.08,36698.0,74.0185,74.028,73.7162,73.754,36698.0
2022-08-26 13:45:00,78.06,78.29,78.03,78.15,26206.0,73.7351,73.9524,73.7068,73.8201,26206.0
2022-08-26 13:50:00,78.11,78.2,78.02,78.07,35562.0,73.7824,73.8674,73.6974,73.7446,35562.0
2022-08-26 13:55:00,78.1,78.2,78.03,78.2,11602.0,73.7729,73.8674,73.7068,73.8674,11602.0
2022-08-26 14:00:00,78.27,78.31,78.03,78.07,14828.0,73.9335,73.9713,73.7068,73.7446,14828.0
2022-08-26 14:05:00,78.08,78.14,77.95,78.03,24876.0,73.754,73.8107,73.6312,73.7068,24876.0
2022-08-26 14:10:00,78.02,78.06,77.92,77.98,23832.0,73.6974,73.7351,73.6029,73.6596,23832.0
2022-08-26 14:15:00,77.99,78.06,77.93,77.94,28094.0,73.669,73.7351,73.6123,73.6218,28094.0
2022-08-26 14:20:00,77.95,78.16,77.94,77.98,17404.0,73.6312,73.8296,73.6218,73.6596,17404.0
2022-08-26 14:25:00,78.01,78.17,77.99,78.17,9384.0,73.6879,73.839,73.669,73.839,9384.0
2022-08-26 14:30:00,78.11,78.17,78.07,78.11,7752.0,73.7824,73.839,73.7446,73.7824,7752.0
2022-08-26 14:35:00,78.17,78.17,78.08,78.14,9252.0,73.839,73.839,73.754,73.8107,9252.0
2022-08-26 14:40:00,78.13,78.13,77.97,78.02,9070.0,73.8013,73.8013,73.6501,73.6974,9070.0
2022-08-26 14:45:00,78.02,78.11,77.98,78.04,23956.0,73.6974,73.7824,73.6596,73.7162,23956.0
2022-08-26 14:50:00,78.0,78.08,77.97,78.03,22048.0,73.6785,73.754,73.6501,73.7068,22048.0
2022-08-26 14:55:00,77.98,78.07,77.96,78.06,18914.0,73.6596,73.7446,73.6407,73.7351,18914.0
2022-08-26 15:00:00,78.08,78.22,78.08,78.08,14384.0,73.754,73.8863,73.754,73.754,14384.0
2022-08-26 15:05:00,78.07,78.11,78.01,78.04,11356.0,73.7446,73.7824,73.6879,73.7162,11356.0
2022-08-26 15:10:00,78.04,78.07,77.96,78.01,17054.0,73.7162,73.7446,73.6407,73.6879,17054.0
2022-08-26 15:15:00,78.01,78.3,77.96,78.25,12516.0,73.6879,73.9618,73.6407,73.9146,12516.0
2022-08-26 15:20:00,78.3,78.41,78.14,78.19,20658.0,73.9618,74.0657,73.8107,73.8579,20658.0
2022-08-26 15:25:00,78.2,78.3,78.13,78.15,26614.0,73.8674,73.9618,73.8013,73.8201,26614.0
2022-08-26 15:30:00,78.18,78.21,78.0,78.02,24698.0,73.8485,73.8768,73.6785,73.6974,24698.0
2022-08-26 15:35:00,77.99,78.01,77.89,78.01,21464.0,73.669,73.6879,73.5746,73.6879,21464.0
2022-08-26 15:40:00,78.01,78.01,77.73,77.83,36868.0,73.6879,73.6879,73.4234,73.5179,36868.0
2022-08-26 15:45:00,77.84,77.97,77.66,77.69,35500.0,73.5273,73.6501,73.3573,73.3856,35500.0
2022-08-26 15:50:00,77.67,77.68,77.54,77.54,64034.0,73.3667,73.3762,73.2439,73.2439,64034.0
2022-08-26 15:55:00,77.53,77.56,77.22,77.33,198680.0,73.2345,73.2628,72.9417,73.0456,198680.0
2022-08-29 09:30:00,76.92,78.94,76.61,78.94,66468.0,72.6583,74.5664,72.3655,74.5664,66468.0
2022-08-29 09:35:00,78.79,78.79,78.05,78.21,11676.0,74.4247,74.4247,73.7257,73.8768,11676.0
2022-08-29 09:40:00,78.06,78.54,77.79,77.8,6904.0,73.7351,74.1885,73.4801,73.4895,6904.0
2022-08-29 09:45:00,77.67,78.17,77.67,77.97,7686.0,73.3667,73.839,73.3667,73.6501,7686.0
2022-08-29 09:50:00,78.07,78.47,78.07,78.32,9862.0,73.7446,74.1224,73.7446,73.9807,9862.0
2022-08-29 09:55:00,78.33,78.35,77.78,77.85,9844.0,73.9902,74.0091,73.4706,73.5368,9844.0
2022-08-29 10:00:00,77.86,77.91,77.74,77.91,6150.0,73.5462,73.5934,73.4329,73.5934,6150.0
2022-08-29 10:05:00,77.86,78.32,77.82,78.23,10636.0,73.5462,73.9807,73.5084,73.8957,10636.0
2022-08-29 10:10:00,78.21,78.42,78.2,78.25,4362.0,73.8768,74.0752,73.8674,73.9146,4362.0
2022-08-29 10:15:00,78.22,78.63,78.22,78.51,17774.0,73.8863,74.2736,73.8863,74.1602,17774.0
2022-08-29 10:20:00,78.55,78.56,78.26,78.45,42620.0,74.198,74.2074,73.9241,74.1035,42620.0
2022-08-29 10:25:00,78.53,78.55,77.82,78.0,34102.0,74.1791,74.198,73.5084,73.6785,34102.0
2022-08-29 10:30:00,78.1,78.25,77.73,77.73,15000.0,73.7729,73.9146,73.4234,73.4234,15000.0
2022-08-29 10:35:00,77.67,77.68,77.44,77.47,7244.0,73.3667,73.3762,73.1495,73.1778,7244.0
2022-08-29 10:40:00,77.44,77.96,77.43,77.96,10218.0,73.1495,73.6407,73.14,73.6407,10218.0
2022-08-29 10:45:00,78.06,78.19,77.85,77.99,13038.0,73.7351,73.8579,73.5368,73.669,13038.0
2022-08-29 10:50:00,78.08,78.16,77.83,77.97,6396.0,73.754,73.8296,73.5179,73.6501,6396.0
2022-08-29 10:55:00,78.04,78.04,77.83,77.98,11334.0,73.7162,73.7162,73.5179,73.6596,11334.0
2022-08-29 11:00:00,77.89,78.23,77.86,77.96,8004.0,73.5746,73.8957,73.5462,73.6407,8004.0
2022-08-29 11:05:00,77.95,77.95,77.66,77.76,7624.0,73.6312,73.6312,73.3573,73.4518,7624.0
2022-08-29 11:10:00,77.79,77.8,77.51,77.51,3842.0,73.4801,73.4895,73.2156,73.2156,3842.0
2022-08-29 11:15:00,77.53,77.69,77.53,77.69,3004.0,73.2345,73.3856,73.2345,73.3856,3004.0
2022-08-29 11:20:00,77.66,77.89,77.66,77.83,5616.0,73.3573,73.5746,73.3573,73.5179,5616.0
2022-08-29 11:25:00,77.85,77.85,77.63,77.79,8040.0,73.5368,73.5368,73.329,73.4801,8040.0
2022-08-29 11:30:00,77.71,77.88,77.55,77.88,5440.0,73.4045,73.5651,73.2534,73.5651,5440.0
2022-08-29 11:35:00,77.78,77.84,77.47,77.54,19564.0,73.4706,73.5273,73.1778,73.2439,19564.0
2022-08-29 11:40:00,77.47,77.72,77.44,77.58,13596.0,73.1778,73.414,73.1495,73.2817,13596.0
2022-08-29 11:45:00,77.57,77.77,77.54,77.77,6898.0,73.2723,73.4612,73.2439,73.4612,6898.0
2022-08-29 11:50:00,77.82,78.11,77.82,78.11,6482.0,73.5084,73.7824,73.5084,73.7824,6482.0
2022-08-29 11:55:00,78.11,78.28,78.11,78.21,12084.0,73.7824,73.9429,73.7824,73.8768,12084.0
2022-08-29 12:00:00,78.26,78.36,78.2,78.26,6974.0,73.9241,74.0185,73.8674,73.9241,6974.0
2022-08-29 12:05:00,78.3,78.45,78.3,78.4,5280.0,73.9618,74.1035,73.9618,74.0563,5280.0
2022-08-29 12:10:00,78.42,78.45,78.26,78.32,4424.0,74.0752,74.1035,73.9241,73.9807,4424.0
2022-08-29 12:15:00,78.39,78.45,78.36,78.42,5370.0,74.0469,74.1035,74.0185,74.0752,5370.0
2022-08-29 12:20:00,78.42,78.46,78.33,78.41,4538.0,74.0752,74.113,73.9902,74.0657,4538.0
2022-08-29 12:25:00,78.35,78.39,78.23,78.23,4900.0,74.0091,74.0469,73.8957,73.8957,4900.0
2022-08-29 12:30:00,78.24,78.26,78.11,78.11,4942.0,73.9052,73.9241,73.7824,73.7824,4942.0
2022-08-29 12:35:00,78.14,78.18,78.05,78.18,6450.0,73.8107,73.8485,73.7257,73.8485,6450.0
2022-08-29 12:40:00,78.11,78.11,78.02,78.02,4778.0,73.7824,73.7824,73.6974,73.6974,4778.0
2022-08-29 12:45:00,78.03,78.38,78.0,78.36,5362.0,73.7068,74.0374,73.6785,74.0185,5362.0
2022-08-29 12:50:00,78.34,78.46,78.29,78.38,7780.0,73.9996,74.113,73.9524,74.0374,7780.0
2022-08-29 12:55:00,78.42,78.42,78.35,78.37,2600.0,74.0752,74.0752,74.0091,74.028,2600.0
2022-08-29 13:00:00,78.38,78.42,78.32,78.32,6836.0,74.0374,74.0752,73.9807,73.9807,6836.0
2022-08-29 13:05:00,78.37,78.56,78.37,78.56,10426.0,74.028,74.2074,74.028,74.2074,10426.0
2022-08-29 13:10:00,78.51,78.51,78.38,78.5,7014.0,74.1602,74.1602,74.0374,74.1508,7014.0
2022-08-29 13:15:00,78.48,78.54,78.35,78.36,6364.0,74.1319,74.1885,74.0091,74.0185,6364.0
2022-08-29 13:20:00,78.34,78.39,78.29,78.32,4998.0,73.9996,74.0469,73.9524,73.9807,4998.0
2022-08-29 13:25:00,78.32,78.45,78.3,78.44,4118.0,73.9807,74.1035,73.9618,74.0941,4118.0
2022-08-29 13:30:00,78.45,78.52,78.37,78.51,4366.0,74.1035,74.1696,74.028,74.1602,4366.0
2022-08-29 13:35:00,78.53,78.54,78.36,78.36,4432.0,74.1791,74.1885,74.0185,74.0185,4432.0
2022-08-29 13:40:00,78.4,78.55,78.38,78.53,5470.0,74.0563,74.198,74.0374,74.1791,5470.0
2022-08-29 13:45:00,78.54,78.58,78.41,78.44,4394.0,74.1885,74.2263,74.0657,74.0941,4394.0
2022-08-29 13:50:00,78.42,78.48,78.38,78.47,4104.0,74.0752,74.1319,74.0374,74.1224,4104.0
2022-08-29 13:55:00,78.46,78.5,78.37,78.38,5956.0,74.113,74.1508,74.028,74.0374,5956.0
2022-08-29 14:00:00,78.37,78.41,78.3,78.31,7462.0,74.028,74.0657,73.9618,73.9713,7462.0
2022-08-29 14:05:00,78.31,78.38,78.25,78.26,6364.0,73.9713,74.0374,73.9146,73.9241,6364.0
2022-08-29 14:10:00,78.25,78.25,78.14,78.14,4744.0,73.9146,73.9146,73.8107,73.8107,4744.0
2022-08-29 14:15:00,78.17,78.24,78.08,78.14,6400.0,73.839,73.9052,73.754,73.8107,6400.0
2022-08-29 14:20:00,78.11,78.14,78.0,78.06,7710.0,73.7824,73.8107,73.6785,73.7351,7710.0
2022-08-29 14:25:00,78.07,78.11,77.91,77.91,13574.0,73.7446,73.7824,73.5934,73.5934,13574.0
2022-08-29 14:30:00,77.91,78.03,77.91,78.03,5132.0,73.5934,73.7068,73.5934,73.7068,5132.0
2022-08-29 14:35:00,78.05,78.1,78.03,78.04,3690.0,73.7257,73.7729,73.7068,73.7162,3690.0
2022-08-29 14:40:00,78.01,78.06,77.96,77.97,2800.0,73.6879,73.7351,73.6407,73.6501,2800.0
2022-08-29 14:45:00,77.92,77.98,77.88,77.98,5932.0,73.6029,73.6596,73.5651,73.6596,5932.0
2022-08-29 14:50:00,77.97,77.97,77.74,77.77,7616.0,73.6501,73.6501,73.4329,73.4612,7616.0
2022-08-29 14:55:00,77.74,77.79,77.6,77.79,7984.0,73.4329,73.4801,73.3006,73.4801,7984.0
2022-08-29 15:00:00,77.83,78.08,77.82,77.91,4498.0,73.5179,73.754,73.5084,73.5934,4498.0
2022-08-29 15:05:00,77.97,77.97,77.79,77.8,5082.0,73.6501,73.6501,73.4801,73.4895,5082.0
2022-08-29 15:10:00,77.83,78.08,77.81,77.98,7964.0,73.5179,73.754,73.499,73.6596,7964.0
2022-08-29 15:15:00,77.94,77.94,77.85,77.94,6260.0,73.6218,73.6218,73.5368,73.6218,6260.0
2022-08-29 15:20:00,77.92,77.92,77.82,77.82,6836.0,73.6029,73.6029,73.5084,73.5084,6836.0
2022-08-29 15:25:00,77.79,77.82,77.67,77.71,9046.0,73.4801,73.5084,73.3667,73.4045,9046.0
2022-08-29 15:30:00,77.71,77.71,77.52,77.68,19400.0,73.4045,73.4045,73.2251,73.3762,19400.0
2022-08-29 15:35:00,77.63,77.73,77.6,77.64,15516.0,73.329,73.4234,73.3006,73.3384,15516.0
2022-08-29 15:40:00,77.63,77.86,77.62,77.86,17798.0,73.329,73.5462,73.3195,73.5462,17798.0
2022-08-29 15:45:00,77.83,77.83,77.67,77.69,22446.0,73.5179,73.5179,73.3667,73.3856,22446.0
2022-08-29 15:50:00,77.73,77.9,77.55,77.73,40366.0,73.4234,73.584,73.2534,73.4234,40366.0
2022-08-29 15:55:00,77.71,77.72,77.47,77.54,110800.0,73.4045,73.414,73.1778,73.2439,110800.0
2022-08-30 09:30:00,78.61,78.61,78.24,78.24,14372.0,74.2547,74.2547,73.9052,73.9052,14372.0
2022-08-30 09:35:00,78.38,78.73,77.94,78.16,23650.0,74.0374,74.368,73.6218,73.8296,23650.0
2022-08-30 09:40:00,77.99,78.24,77.75,77.75,5008.0,73.669,73.9052,73.4423,73.4423,5008.0
2022-08-30 09:45:00,77.62,78.12,77.39,78.07,16156.0,73.3195,73.7918,73.1023,73.7446,16156.0
2022-08-30 09:50:00,78.01,78.07,77.64,77.89,10384.0,73.6879,73.7446,73.3384,73.5746,10384.0
2022-08-30 09:55:00,77.8,78.22,77.8,77.92,12290.0,73.4895,73.8863,73.4895,73.6029,12290.0
2022-08-30 10:00:00,77.84,78.23,77.7,77.81,8594.0,73.5273,73.8957,73.3951,73.499,8594.0
2022-08-30 10:05:00,77.76,77.76,77.44,77.46,12194.0,73.4518,73.4518,73.1495,73.1684,12194.0
2022-08-30 10:10:00,77.47,77.47,77.0,77.17,11390.0,73.1778,73.1778,72.7339,72.8944,11390.0
2022-08-30 10:15:00,77.15,77.5,76.98,77.5,8958.0,72.8756,73.2062,72.715,73.2062,8958.0
2022-08-30 10:20:00,77.55,77.72,77.45,77.53,15200.0,73.2534,73.414,73.1589,73.2345,15200.0
2022-08-30 10:25:00,77.51,77.94,77.51,77.92,9226.0,73.2156,73.6218,73.2156,73.6029,9226.0
2022-08-30 10:30:00,77.92,77.92,77.14,77.25,17120.0,73.6029,73.6029,72.8661,72.97,17120.0
2022-08-30 10:35:00,77.2,77.25,76.83,76.9,13108.0,72.9228,72.97,72.5733,72.6394,13108.0
2022-08-30 10:40:00,76.99,76.99,76.28,76.29,25612.0,72.7244,72.7244,72.0538,72.0632,25612.0
2022-08-30 10:45:00,76.31,76.45,76.09,76.1,20910.0,72.0821,72.2143,71.8743,71.8837,20910.0
2022-08-30 10:50:00,76.14,76.75,76.11,76.7,23832.0,71.9215,72.4977,71.8932,72.4505,23832.0
2022-08-30 10:55:00,76.78,76.94,76.6,76.92,9850.0,72.5261,72.6772,72.356,72.6583,9850.0
2022-08-30 11:00:00,76.97,77.17,76.78,77.13,16358.0,72.7055,72.8944,72.5261,72.8567,16358.0
2022-08-30 11:05:00,77.1,77.16,76.84,76.84,6838.0,72.8283,72.885,72.5827,72.5827,6838.0
2022-08-30 11:10:00,76.9,76.92,76.61,76.75,16558.0,72.6394,72.6583,72.3655,72.4977,16558.0
2022-08-30 11:15:00,76.8,77.0,76.8,77.0,6600.0,72.5449,72.7339,72.5449,72.7339,6600.0
2022-08-30 11:20:00,76.91,76.91,76.77,76.83,4012.0,72.6488,72.6488,72.5166,72.5733,4012.0
2022-08-30 11:25:00,76.73,77.01,76.62,76.72,9938.0,72.4788,72.7433,72.3749,72.4694,9938.0
2022-08-30 11:30:00,76.7,76.88,76.64,76.85,10062.0,72.4505,72.6205,72.3938,72.5922,10062.0
2022-08-30 11:35:00,76.83,76.83,76.5,76.64,11528.0,72.5733,72.5733,72.2616,72.3938,11528.0
2022-08-30 11:40:00,76.71,76.71,76.43,76.66,15320.0,72.4599,72.4599,72.1954,72.4127,15320.0
2022-08-30 11:45:00,76.56,76.56,76.48,76.52,2620.0,72.3182,72.3182,72.2427,72.2805,2620.0
2022-08-30 11:50:00,76.49,76.69,76.48,76.69,7180.0,72.2521,72.441,72.2427,72.441,7180.0
2022-08-30 11:55:00,76.69,76.81,76.57,76.57,1802.0,72.441,72.5544,72.3277,72.3277,1802.0
2022-08-30 12:00:00,76.64,76.77,76.59,76.6,3400.0,72.3938,72.5166,72.3466,72.356,3400.0
2022-08-30 12:05:00,76.64,76.8,76.64,76.76,7802.0,72.3938,72.5449,72.3938,72.5072,7802.0
2022-08-30 12:10:00,76.77,76.77,76.62,76.76,7136.0,72.5166,72.5166,72.3749,72.5072,7136.0
2022-08-30 12:15:00,76.8,76.98,76.66,76.75,9212.0,72.5449,72.715,72.4127,72.4977,9212.0
2022-08-30 12:20:00,76.68,76.76,76.64,76.72,10536.0,72.4316,72.5072,72.3938,72.4694,10536.0
2022-08-30 12:25:00,76.69,76.74,76.64,76.72,9830.0,72.441,72.4883,72.3938,72.4694,9830.0
2022-08-30 12:30:00,76.69,76.69,76.43,76.48,6138.0,72.441,72.441,72.1954,72.2427,6138.0
2022-08-30 12:35:00,76.46,76.58,76.46,76.54,2000.0,72.2238,72.3371,72.2238,72.2993,2000.0
2022-08-30 12:40:00,76.58,76.58,76.36,76.36,2004.0,72.3371,72.3371,72.1293,72.1293,2004.0
2022-08-30 12:45:00,76.3,76.41,76.14,76.32,7456.0,72.0726,72.1766,71.9215,72.0915,7456.0
2022-08-30 12:50:00,76.38,76.48,76.35,76.48,3046.0,72.1482,72.2427,72.1199,72.2427,3046.0
2022-08-30 12:55:00,76.42,76.56,76.42,76.55,4732.0,72.186,72.3182,72.186,72.3088,4732.0
2022-08-30 13:00:00,76.51,76.61,76.5,76.61,8002.0,72.271,72.3655,72.2616,72.3655,8002.0
2022-08-30 13:05:00,76.59,76.66,76.51,76.51,3526.0,72.3466,72.4127,72.271,72.271,3526.0
2022-08-30 13:10:00,76.53,76.64,76.41,76.63,16798.0,72.2899,72.3938,72.1766,72.3844,16798.0
2022-08-30 13:15:00,76.64,76.7,76.5,76.51,4896.0,72.3938,72.4505,72.2616,72.271,4896.0
2022-08-30 13:20:00,76.48,76.54,76.45,76.46,11978.0,72.2427,72.2993,72.2143,72.2238,11978.0
2022-08-30 13:25:00,76.45,76.5,76.4,76.45,11086.0,72.2143,72.2616,72.1671,72.2143,11086.0
2022-08-30 13:30:00,76.46,76.61,76.42,76.61,6708.0,72.2238,72.3655,72.186,72.3655,6708.0
2022-08-30 13:35:00,76.63,76.71,76.57,76.71,7640.0,72.3844,72.4599,72.3277,72.4599,7640.0
2022-08-30 13:40:00,76.73,76.8,76.66,76.72,6462.0,72.4788,72.5449,72.4127,72.4694,6462.0
2022-08-30 13:45:00,76.67,76.98,76.64,76.94,5224.0,72.4221,72.715,72.3938,72.6772,5224.0
2022-08-30 13:50:00,76.91,77.03,76.86,76.99,9002.0,72.6488,72.7622,72.6016,72.7244,9002.0
2022-08-30 13:55:00,76.96,76.98,76.89,76.91,6678.0,72.6961,72.715,72.63,72.6488,6678.0
2022-08-30 14:00:00,76.94,76.97,76.77,76.93,8710.0,72.6772,72.7055,72.5166,72.6677,8710.0
2022-08-30 14:05:00,76.94,76.99,76.88,76.88,3642.0,72.6772,72.7244,72.6205,72.6205,3642.0
2022-08-30 14:10:00,76.94,77.02,76.93,76.97,7032.0,72.6772,72.7528,72.6677,72.7055,7032.0
2022-08-30 14:15:00,77.02,77.11,76.96,76.98,6462.0,72.7528,72.8378,72.6961,72.715,6462.0
2022-08-30 14:20:00,76.99,77.17,76.91,77.13,5284.0,72.7244,72.8944,72.6488,72.8567,5284.0
2022-08-30 14:25:00,77.1,77.11,76.91,77.01,9844.0,72.8283,72.8378,72.6488,72.7433,9844.0
2022-08-30 14:30:00,76.99,77.35,76.99,77.28,17140.0,72.7244,73.0645,72.7244,72.9983,17140.0
2022-08-30 14:35:00,77.28,77.28,77.12,77.28,10680.0,72.9983,72.9983,72.8472,72.9983,10680.0
2022-08-30 14:40:00,77.33,77.34,77.14,77.14,11960.0,73.0456,73.055,72.8661,72.8661,11960.0
2022-08-30 14:45:00,77.2,77.22,77.15,77.21,5292.0,72.9228,72.9417,72.8756,72.9322,5292.0
2022-08-30 14:50:00,77.16,77.17,77.05,77.13,8422.0,72.885,72.8944,72.7811,72.8567,8422.0
2022-08-30 14:55:00,77.11,77.21,77.01,77.17,8310.0,72.8378,72.9322,72.7433,72.8944,8310.0
2022-08-30 15:00:00,77.12,77.45,77.11,77.45,9590.0,72.8472,73.1589,72.8378,73.1589,9590.0
2022-08-30 15:05:00,77.47,77.61,77.45,77.61,10726.0,73.1778,73.3101,73.1589,73.3101,10726.0
2022-08-30 15:10:00,77.61,77.74,77.49,77.55,21716.0,73.3101,73.4329,73.1967,73.2534,21716.0
2022-08-30 15:15:00,77.57,77.57,77.38,77.45,9862.0,73.2723,73.2723,73.0928,73.1589,9862.0
2022-08-30 15:20:00,77.45,77.45,77.22,77.29,11848.0,73.1589,73.1589,72.9417,73.0078,11848.0
2022-08-30 15:25:00,77.31,77.31,77.03,77.1,10308.0,73.0267,73.0267,72.7622,72.8283,10308.0
2022-08-30 15:30:00,77.1,77.1,76.81,76.85,15566.0,72.8283,72.8283,72.5544,72.5922,15566.0
2022-08-30 15:35:00,76.88,77.11,76.88,76.97,18092.0,72.6205,72.8378,72.6205,72.7055,18092.0
2022-08-30 15:40:00,76.97,77.17,76.97,77.08,34534.0,72.7055,72.8944,72.7055,72.8094,34534.0
2022-08-30 15:45:00,77.08,77.13,76.83,76.9,19036.0,72.8094,72.8567,72.5733,72.6394,19036.0
2022-08-30 15:50:00,76.94,77.02,76.78,76.88,22846.0,72.6772,72.7528,72.5261,72.6205,22846.0
2022-08-30 15:55:00,76.93,77.1,76.83,77.01,72986.0,72.6677,72.8283,72.5733,72.7433,72986.0
2022-08-31 09:30:00,76.99,76.99,76.01,76.17,30334.0,72.7244,72.7244,71.7987,71.9498,30334.0
2022-08-31 09:35:00,76.17,76.57,76.0,76.19,10944.0,71.9498,72.3277,71.7893,71.9687,10944.0
2022-08-31 09:40:00,76.31,76.44,75.82,76.29,44930.0,72.0821,72.2049,71.6192,72.0632,44930.0
2022-08-31 09:45:00,76.39,76.41,76.05,76.13,37166.0,72.1577,72.1766,71.8365,71.9121,37166.0
2022-08-31 09:50:00,76.13,76.26,75.76,75.76,29994.0,71.9121,72.0349,71.5626,71.5626,29994.0
2022-08-31 09:55:00,75.74,75.74,75.05,75.05,49194.0,71.5437,71.5437,70.8919,70.8919,49194.0
2022-08-31 10:00:00,75.06,75.38,74.84,74.93,62120.0,70.9013,71.2036,70.6935,70.7786,62120.0
2022-08-31 10:05:00,74.88,75.13,74.76,74.77,28868.0,70.7313,70.9675,70.618,70.6274,28868.0
2022-08-31 10:10:00,74.77,74.83,74.44,74.45,19030.0,70.6274,70.6841,70.3157,70.3251,19030.0
2022-08-31 10:15:00,74.54,74.54,74.11,74.42,30970.0,70.4102,70.4102,70.004,70.2968,30970.0
2022-08-31 10:20:00,74.44,74.87,74.33,74.33,22732.0,70.3157,70.7219,70.2118,70.2118,22732.0
2022-08-31 10:25:00,74.2,74.42,74.14,74.32,13712.0,70.089,70.2968,70.0323,70.2023,13712.0
2022-08-31 10:30:00,74.33,74.46,74.08,74.24,39106.0,70.2118,70.3346,69.9756,70.1268,39106.0
2022-08-31 10:35:00,74.24,74.41,74.13,74.21,35822.0,70.1268,70.2874,70.0229,70.0984,35822.0
2022-08-31 10:40:00,74.14,74.53,74.14,74.53,15834.0,70.0323,70.4007,70.0323,70.4007,15834.0
2022-08-31 10:45:00,74.53,74.74,74.46,74.64,18514.0,70.4007,70.5991,70.3346,70.5046,18514.0
2022-08-31 10:50:00,74.61,74.72,74.37,74.69,19780.0,70.4763,70.5802,70.2496,70.5518,19780.0
2022-08-31 10:55:00,74.64,74.72,74.5,74.58,30342.0,70.5046,70.5802,70.3724,70.4479,30342.0
2022-08-31 11:00:00,74.54,74.54,74.35,74.45,19970.0,70.4102,70.4102,70.2307,70.3251,19970.0
2022-08-31 11:05:00,74.44,74.44,74.2,74.24,9364.0,70.3157,70.3157,70.089,70.1268,9364.0
2022-08-31 11:10:00,74.23,74.33,74.11,74.28,18696.0,70.1173,70.2118,70.004,70.1646,18696.0
2022-08-31 11:15:00,74.27,74.36,74.11,74.36,21302.0,70.1551,70.2401,70.004,70.2401,21302.0
2022-08-31 11:20:00,74.39,74.52,74.22,74.48,35742.0,70.2685,70.3913,70.1079,70.3535,35742.0
2022-08-31 11:25:00,74.38,74.47,74.26,74.3,46046.0,70.259,70.344,70.1457,70.1835,46046.0
2022-08-31 11:30:00,74.26,74.38,74.13,74.33,31074.0,70.1457,70.259,70.0229,70.2118,31074.0
2022-08-31 11:35:00,74.33,74.76,74.27,74.53,41190.0,70.2118,70.618,70.1551,70.4007,41190.0
2022-08-31 11:40:00,74.53,74.93,74.5,74.93,23280.0,70.4007,70.7786,70.3724,70.7786,23280.0
2022-08-31 11:45:00,74.89,75.0,74.81,74.88,9322.0,70.7408,70.8447,70.6652,70.7313,9322.0
2022-08-31 11:50:00,74.91,74.91,74.82,74.86,20742.0,70.7597,70.7597,70.6746,70.7124,20742.0
2022-08-31 11:55:00,74.84,74.86,74.73,74.74,46312.0,70.6935,70.7124,70.5896,70.5991,46312.0
2022-08-31 12:00:00,74.76,74.78,74.36,74.39,34396.0,70.618,70.6369,70.2401,70.2685,34396.0
2022-08-31 12:05:00,74.39,74.51,74.31,74.33,24432.0,70.2685,70.3818,70.1929,70.2118,24432.0
2022-08-31 12:10:00,74.28,74.54,74.22,74.34,23422.0,70.1646,70.4102,70.1079,70.2212,23422.0
2022-08-31 12:15:00,74.32,74.44,74.31,74.39,8788.0,70.2023,70.3157,70.1929,70.2685,8788.0
2022-08-31 12:20:00,74.42,74.42,74.3,74.33,13766.0,70.2968,70.2968,70.1835,70.2118,13766.0
2022-08-31 12:25:00,74.36,74.39,74.11,74.13,20060.0,70.2401,70.2685,70.004,70.0229,20060.0
2022-08-31 12:30:00,74.13,74.38,74.11,74.21,37734.0,70.0229,70.259,70.004,70.0984,37734.0
2022-08-31 12:35:00,74.22,74.31,74.11,74.14,47568.0,70.1079,70.1929,70.004,70.0323,47568.0
2022-08-31 12:40:00,74.14,74.16,74.01,74.1,17144.0,70.0323,70.0512,69.9095,69.9945,17144.0
2022-08-31 12:45:00,74.06,74.42,74.06,74.42,11652.0,69.9568,70.2968,69.9568,70.2968,11652.0
2022-08-31 12:50:00,74.44,74.45,74.27,74.31,11278.0,70.3157,70.3251,70.1551,70.1929,11278.0
2022-08-31 12:55:00,74.24,74.33,74.24,74.26,4930.0,70.1268,70.2118,70.1268,70.1457,4930.0
2022-08-31 13:00:00,74.26,74.41,74.24,74.41,10494.0,70.1457,70.2874,70.1268,70.2874,10494.0
2022-08-31 13:05:00,74.42,74.53,74.39,74.41,9670.0,70.2968,70.4007,70.2685,70.2874,9670.0
2022-08-31 13:10:00,74.41,74.51,74.38,74.41,16280.0,70.2874,70.3818,70.259,70.2874,16280.0
2022-08-31 13:15:00,74.41,74.44,74.27,74.29,9490.0,70.2874,70.3157,70.1551,70.174,9490.0
2022-08-31 13:20:00,74.26,74.26,74.08,74.11,5202.0,70.1457,70.1457,69.9756,70.004,5202.0
2022-08-31 13:25:00,74.18,74.24,74.11,74.14,9318.0,70.0701,70.1268,70.004,70.0323,9318.0
2022-08-31 13:30:00,74.14,74.14,73.79,74.05,38868.0,70.0323,70.0323,69.7017,69.9473,38868.0
2022-08-31 13:35:00,74.02,74.04,73.94,73.94,9152.0,69.919,69.9379,69.8434,69.8434,9152.0
2022-08-31 13:40:00,73.98,73.98,73.82,73.86,9228.0,69.8812,69.8812,69.73,69.7678,9228.0
2022-08-31 13:45:00,73.84,73.86,73.75,73.82,16458.0,69.7489,69.7678,69.6639,69.73,16458.0
2022-08-31 13:50:00,73.83,73.96,73.83,73.89,8506.0,69.7395,69.8623,69.7395,69.7962,8506.0
2022-08-31 13:55:00,73.92,73.94,73.88,73.93,6890.0,69.8245,69.8434,69.7867,69.834,6890.0
2022-08-31 14:00:00,73.92,73.97,73.79,73.83,7982.0,69.8245,69.8717,69.7017,69.7395,7982.0
2022-08-31 14:05:00,73.77,74.26,73.77,74.25,12484.0,69.6828,70.1457,69.6828,70.1362,12484.0
2022-08-31 14:10:00,74.3,74.42,74.19,74.42,6604.0,70.1835,70.2968,70.0795,70.2968,6604.0
2022-08-31 14:15:00,74.44,74.47,74.35,74.35,10786.0,70.3157,70.344,70.2307,70.2307,10786.0
2022-08-31 14:20:00,74.33,74.45,74.24,74.45,10372.0,70.2118,70.3251,70.1268,70.3251,10372.0
2022-08-31 14:25:00,74.48,74.48,74.35,74.39,9148.0,70.3535,70.3535,70.2307,70.2685,9148.0
2022-08-31 14:30:00,74.35,74.4,74.21,74.24,13432.0,70.2307,70.2779,70.0984,70.1268,13432.0
2022-08-31 14:35:00,74.24,74.41,74.24,74.35,16900.0,70.1268,70.2874,70.1268,70.2307,16900.0
2022-08-31 14:40:00,74.37,74.42,74.35,74.4,6996.0,70.2496,70.2968,70.2307,70.2779,6996.0
2022-08-31 14:45:00,74.38,74.52,74.36,74.49,18586.0,70.259,70.3913,70.2401,70.3629,18586.0
2022-08-31 14:50:00,74.43,74.52,74.35,74.43,19194.0,70.3063,70.3913,70.2307,70.3063,19194.0
2022-08-31 14:55:00,74.39,74.52,74.39,74.5,22376.0,70.2685,70.3913,70.2685,70.3724,22376.0
2022-08-31 15:00:00,74.51,74.58,74.42,74.53,21392.0,70.3818,70.4479,70.2968,70.4007,21392.0
2022-08-31 15:05:00,74.5,74.57,74.41,74.55,14416.0,70.3724,70.4385,70.2874,70.4196,14416.0
2022-08-31 15:10:00,74.52,74.67,74.52,74.55,11602.0,70.3913,70.533,70.3913,70.4196,11602.0
2022-08-31 15:15:00,74.58,74.72,74.53,74.55,16648.0,70.4479,70.5802,70.4007,70.4196,16648.0
2022-08-31 15:20:00,74.53,74.53,74.33,74.4,24828.0,70.4007,70.4007,70.2118,70.2779,24828.0
2022-08-31 15:25:00,74.42,74.53,74.41,74.47,15260.0,70.2968,70.4007,70.2874,70.344,15260.0
2022-08-31 15:30:00,74.46,74.51,74.25,74.26,17094.0,70.3346,70.3818,70.1362,70.1457,17094.0
2022-08-31 15:35:00,74.25,74.56,74.23,74.56,20818.0,70.1362,70.429,70.1173,70.429,20818.0
2022-08-31 15:40:00,74.53,74.61,74.41,74.52,29586.0,70.4007,70.4763,70.2874,70.3913,29586.0
2022-08-31 15:45:00,74.52,74.82,74.49,74.8,74396.0,70.3913,70.6746,70.3629,70.6558,74396.0
2022-08-31 15:50:00,74.84,74.84,74.39,74.39,68508.0,70.6935,70.6935,70.2685,70.2685,68508.0
2022-08-31 15:55:00,74.38,74.43,74.24,74.37,140512.0,70.259,70.3063,70.1268,70.2496,140512.0
2022-09-01 09:30:00,73.82,73.82,73.0,73.0,27782.0,69.73,69.73,68.9555,68.9555,27782.0
2022-09-01 09:35:00,72.78,73.5,72.71,73.5,40474.0,68.7477,69.4278,68.6815,69.4278,40474.0
2022-09-01 09:40:00,73.5,73.82,73.33,73.33,21434.0,69.4278,69.73,69.2672,69.2672,21434.0
2022-09-01 09:45:00,73.36,73.9,73.2,73.22,16938.0,69.2955,69.8056,69.1444,69.1633,16938.0
2022-09-01 09:50:00,73.22,73.5,73.08,73.21,12862.0,69.1633,69.4278,69.031,69.1538,12862.0
2022-09-01 09:55:00,73.14,73.19,72.89,73.03,17536.0,69.0877,69.135,68.8516,68.9838,17536.0
2022-09-01 10:00:00,73.03,73.03,72.77,72.81,7238.0,68.9838,68.9838,68.7382,68.776,7238.0
2022-09-01 10:05:00,72.86,73.21,72.74,73.12,10470.0,68.8232,69.1538,68.7099,69.0688,10470.0
2022-09-01 10:10:00,73.06,73.22,72.95,73.01,17524.0,69.0122,69.1633,68.9083,68.9649,17524.0
2022-09-01 10:15:00,72.98,73.13,72.92,73.01,38816.0,68.9366,69.0783,68.8799,68.9649,38816.0
2022-09-01 10:20:00,73.02,73.19,72.97,73.11,33904.0,68.9744,69.135,68.9271,69.0594,33904.0
2022-09-01 10:25:00,73.17,73.36,73.08,73.32,21856.0,69.1161,69.2955,69.031,69.2578,21856.0
2022-09-01 10:30:00,73.31,73.49,73.2,73.44,26474.0,69.2483,69.4183,69.1444,69.3711,26474.0
2022-09-01 10:35:00,73.48,73.57,73.05,73.22,14444.0,69.4089,69.4939,69.0027,69.1633,14444.0
2022-09-01 10:40:00,73.18,73.36,73.17,73.28,6488.0,69.1255,69.2955,69.1161,69.22,6488.0
2022-09-01 10:45:00,73.14,73.24,73.06,73.16,10102.0,69.0877,69.1822,69.0122,69.1066,10102.0
2022-09-01 10:50:00,73.19,73.27,73.11,73.19,31308.0,69.135,69.2105,69.0594,69.135,31308.0
2022-09-01 10:55:00,73.23,73.23,72.91,72.91,8660.0,69.1727,69.1727,68.8705,68.8705,8660.0
2022-09-01 11:00:00,72.86,73.07,72.74,72.98,8618.0,68.8232,69.0216,68.7099,68.9366,8618.0
2022-09-01 11:05:00,73.09,73.3,73.03,73.3,8674.0,69.0405,69.2389,68.9838,69.2389,8674.0
2022-09-01 11:10:00,73.3,73.32,73.0,73.12,11274.0,69.2389,69.2578,68.9555,69.0688,11274.0
2022-09-01 11:15:00,73.08,73.16,72.98,73.1,11074.0,69.031,69.1066,68.9366,69.0499,11074.0
2022-09-01 11:20:00,73.05,73.05,72.78,72.92,14744.0,69.0027,69.0027,68.7477,68.8799,14744.0
2022-09-01 11:25:00,73.0,73.16,72.97,73.16,12324.0,68.9555,69.1066,68.9271,69.1066,12324.0
2022-09-01 11:30:00,73.2,73.47,73.14,73.43,11590.0,69.1444,69.3994,69.0877,69.3617,11590.0
2022-09-01 11:35:00,73.46,73.6,73.07,73.07,10278.0,69.39,69.5222,69.0216,69.0216,10278.0
2022-09-01 11:40:00,73.09,73.09,72.86,72.89,7170.0,69.0405,69.0405,68.8232,68.8516,7170.0
2022-09-01 11:45:00,72.83,72.9,72.6,72.6,23510.0,68.7949,68.861,68.5776,68.5776,23510.0
2022-09-01 11:50:00,72.59,72.64,72.28,72.39,42142.0,68.5682,68.6154,68.2754,68.3793,42142.0
2022-09-01 11:55:00,72.39,72.56,72.3,72.37,40234.0,68.3793,68.5399,68.2943,68.3604,40234.0
2022-09-01 12:00:00,72.37,72.63,72.36,72.63,77368.0,68.3604,68.606,68.3509,68.606,77368.0
2022-09-01 12:05:00,72.64,72.75,72.42,72.66,13254.0,68.6154,68.7193,68.4076,68.6343,13254.0
2022-09-01 12:10:00,72.71,72.71,72.45,72.45,5776.0,68.6815,68.6815,68.436,68.436,5776.0
2022-09-01 12:15:00,72.46,72.68,72.46,72.58,16464.0,68.4454,68.6532,68.4454,68.5588,16464.0
2022-09-01 12:20:00,72.6,72.64,72.52,72.57,4632.0,68.5776,68.6154,68.5021,68.5493,4632.0
2022-09-01 12:25:00,72.52,72.71,72.48,72.66,7624.0,68.5021,68.6815,68.4643,68.6343,7624.0
2022-09-01 12:30:00,72.61,72.76,72.6,72.76,8350.0,68.5871,68.7288,68.5776,68.7288,8350.0
2022-09-01 12:35:00,72.76,72.76,72.42,72.42,8420.0,68.7288,68.7288,68.4076,68.4076,8420.0
2022-09-01 12:40:00,72.5,72.51,72.42,72.47,6100.0,68.4832,68.4926,68.4076,68.4548,6100.0
2022-09-01 12:45:00,72.48,72.75,72.48,72.61,11398.0,68.4643,68.7193,68.4643,68.5871,11398.0
2022-09-01 12:50:00,72.64,72.77,72.63,72.7,7472.0,68.6154,68.7382,68.606,68.6721,7472.0
2022-09-01 12:55:00,72.67,72.71,72.61,72.71,5610.0,68.6438,68.6815,68.5871,68.6815,5610.0
2022-09-01 13:00:00,72.72,72.85,72.67,72.81,11706.0,68.691,68.8138,68.6438,68.776,11706.0
2022-09-01 13:05:00,72.78,73.04,72.77,73.04,10532.0,68.7477,68.9933,68.7382,68.9933,10532.0
2022-09-01 13:10:00,73.06,73.16,72.96,73.11,11968.0,69.0122,69.1066,68.9177,69.0594,11968.0
2022-09-01 13:15:00,73.08,73.08,72.95,72.96,4254.0,69.031,69.031,68.9083,68.9177,4254.0
2022-09-01 13:20:00,73.0,73.07,72.99,73.07,6600.0,68.9555,69.0216,68.946,69.0216,6600.0
2022-09-01 13:25:00,73.07,73.17,73.04,73.09,4688.0,69.0216,69.1161,68.9933,69.0405,4688.0
2022-09-01 13:30:00,73.1,73.17,73.04,73.08,10342.0,69.0499,69.1161,68.9933,69.031,10342.0
2022-09-01 13:35:00,73.08,73.08,72.96,73.04,5030.0,69.031,69.031,68.9177,68.9933,5030.0
2022-09-01 13:40:00,73.06,73.11,73.01,73.01,4500.0,69.0122,69.0594,68.9649,68.9649,4500.0
2022-09-01 13:45:00,72.94,72.95,72.82,72.89,7720.0,68.8988,68.9083,68.7855,68.8516,7720.0
2022-09-01 13:50:00,72.92,72.96,72.77,72.78,7220.0,68.8799,68.9177,68.7382,68.7477,7220.0
2022-09-01 13:55:00,72.8,73.0,72.74,72.95,16244.0,68.7666,68.9555,68.7099,68.9083,16244.0
2022-09-01 14:00:00,72.97,73.01,72.82,72.92,9452.0,68.9271,68.9649,68.7855,68.8799,9452.0
2022-09-01 14:05:00,72.96,73.02,72.76,72.82,7978.0,68.9177,68.9744,68.7288,68.7855,7978.0
2022-09-01 14:10:00,72.86,72.89,72.74,72.8,6024.0,68.8232,68.8516,68.7099,68.7666,6024.0
2022-09-01 14:15:00,72.89,72.9,72.79,72.83,5664.0,68.8516,68.861,68.7571,68.7949,5664.0
2022-09-01 14:20:00,72.88,73.16,72.88,73.06,9700.0,68.8421,69.1066,68.8421,69.0122,9700.0
2022-09-01 14:25:00,73.05,73.23,73.02,73.14,6252.0,69.0027,69.1727,68.9744,69.0877,6252.0
2022-09-01 14:30:00,73.2,73.42,73.19,73.42,8876.0,69.1444,69.3522,69.135,69.3522,8876.0
2022-09-01 14:35:00,73.48,73.57,73.37,73.39,7778.0,69.4089,69.4939,69.305,69.3239,7778.0
2022-09-01 14:40:00,73.48,73.55,73.35,73.39,22026.0,69.4089,69.475,69.2861,69.3239,22026.0
2022-09-01 14:45:00,73.41,73.6,73.35,73.38,15178.0,69.3428,69.5222,69.2861,69.3144,15178.0
2022-09-01 14:50:00,73.44,73.59,73.37,73.59,5020.0,69.3711,69.5128,69.305,69.5128,5020.0
2022-09-01 14:55:00,73.57,73.61,73.41,73.5,9554.0,69.4939,69.5317,69.3428,69.4278,9554.0
2022-09-01 15:00:00,73.47,73.62,73.43,73.52,6954.0,69.3994,69.5411,69.3617,69.4467,6954.0
2022-09-01 15:05:00,73.55,73.71,73.53,73.6,9038.0,69.475,69.6261,69.4561,69.5222,9038.0
2022-09-01 15:10:00,73.6,73.85,73.6,73.81,6198.0,69.5222,69.7584,69.5222,69.7206,6198.0
2022-09-01 15:15:00,73.78,73.79,73.55,73.56,7904.0,69.6923,69.7017,69.475,69.4845,7904.0
2022-09-01 15:20:00,73.5,73.61,73.33,73.51,12682.0,69.4278,69.5317,69.2672,69.4372,12682.0
2022-09-01 15:25:00,73.44,73.44,73.2,73.2,9350.0,69.3711,69.3711,69.1444,69.1444,9350.0
2022-09-01 15:30:00,73.13,73.23,73.08,73.17,16038.0,69.0783,69.1727,69.031,69.1161,16038.0
2022-09-01 15:35:00,73.16,73.29,73.15,73.17,14786.0,69.1066,69.2294,69.0972,69.1161,14786.0
2022-09-01 15:40:00,73.15,73.16,73.04,73.11,23814.0,69.0972,69.1066,68.9933,69.0594,23814.0
2022-09-01 15:45:00,73.08,73.14,72.88,72.88,47398.0,69.031,69.0877,68.8421,68.8421,47398.0
2022-09-01 15:50:00,72.88,73.26,72.88,73.24,60056.0,68.8421,69.2011,68.8421,69.1822,60056.0
2022-09-01 15:55:00,73.25,73.58,73.25,73.46,101876.0,69.1916,69.5033,69.1916,69.39,101876.0
2022-09-02 09:30:00,73.89,74.11,73.0,73.0,29478.0,69.7962,70.004,68.9555,68.9555,29478.0
2022-09-02 09:35:00,72.92,73.5,72.78,73.39,7996.0,68.8799,69.4278,68.7477,69.3239,7996.0
2022-09-02 09:40:00,73.24,73.66,72.96,73.58,14944.0,69.1822,69.5789,68.9177,69.5033,14944.0
2022-09-02 09:45:00,73.68,73.87,73.47,73.63,11278.0,69.5978,69.7773,69.3994,69.5506,11278.0
2022-09-02 09:50:00,73.68,74.01,73.68,73.93,9702.0,69.5978,69.9095,69.5978,69.834,9702.0
2022-09-02 09:55:00,74.05,74.17,73.8,73.99,9800.0,69.9473,70.0607,69.7112,69.8906,9800.0
2022-09-02 10:00:00,73.95,74.26,73.77,74.12,9248.0,69.8528,70.1457,69.6828,70.0134,9248.0
2022-09-02 10:05:00,74.16,74.45,74.09,74.34,14610.0,70.0512,70.3251,69.9851,70.2212,14610.0
2022-09-02 10:10:00,74.39,74.97,74.34,74.86,15498.0,70.2685,70.8163,70.2212,70.7124,15498.0
2022-09-02 10:15:00,74.85,74.95,74.58,74.76,36956.0,70.703,70.7974,70.4479,70.618,36956.0
2022-09-02 10:20:00,74.72,74.74,74.32,74.39,25016.0,70.5802,70.5991,70.2023,70.2685,25016.0
2022-09-02 10:25:00,74.42,74.88,74.42,74.82,43364.0,70.2968,70.7313,70.2968,70.6746,43364.0
2022-09-02 10:30:00,74.86,74.96,74.74,74.74,6460.0,70.7124,70.8069,70.5991,70.5991,6460.0
2022-09-02 10:35:00,74.8,75.23,74.8,75.21,13952.0,70.6558,71.0619,70.6558,71.043,13952.0
2022-09-02 10:40:00,75.27,75.49,75.19,75.29,12792.0,71.0997,71.3075,71.0241,71.1186,12792.0
2022-09-02 10:45:00,75.23,75.33,75.16,75.16,7874.0,71.0619,71.1564,70.9958,70.9958,7874.0
2022-09-02 10:50:00,75.17,75.2,74.78,74.94,27384.0,71.0053,71.0336,70.6369,70.788,27384.0
2022-09-02 10:55:00,74.89,74.89,74.69,74.85,6474.0,70.7408,70.7408,70.5518,70.703,6474.0
2022-09-02 11:00:00,74.96,74.98,74.79,74.92,4432.0,70.8069,70.8258,70.6463,70.7691,4432.0
2022-09-02 11:05:00,74.88,74.99,74.62,74.7,16248.0,70.7313,70.8352,70.4857,70.5613,16248.0
2022-09-02 11:10:00,74.76,74.81,74.58,74.74,7708.0,70.618,70.6652,70.4479,70.5991,7708.0
2022-09-02 11:15:00,74.76,74.8,74.7,74.74,6280.0,70.618,70.6558,70.5613,70.5991,6280.0
2022-09-02 11:20:00,74.73,74.82,74.5,74.55,8576.0,70.5896,70.6746,70.3724,70.4196,8576.0
2022-09-02 11:25:00,74.59,74.64,74.55,74.56,7188.0,70.4574,70.5046,70.4196,70.429,7188.0
2022-09-02 11:30:00,74.63,74.67,74.42,74.42,4862.0,70.4952,70.533,70.2968,70.2968,4862.0
2022-09-02 11:35:00,74.39,74.48,74.32,74.42,3940.0,70.2685,70.3535,70.2023,70.2968,3940.0
2022-09-02 11:40:00,74.42,74.44,74.2,74.3,7238.0,70.2968,70.3157,70.089,70.1835,7238.0
2022-09-02 11:45:00,74.3,74.32,74.17,74.17,7206.0,70.1835,70.2023,70.0607,70.0607,7206.0
2022-09-02 11:50:00,74.17,74.34,74.09,74.34,12140.0,70.0607,70.2212,69.9851,70.2212,12140.0
2022-09-02 11:55:00,74.36,74.37,74.29,74.31,8154.0,70.2401,70.2496,70.174,70.1929,8154.0
2022-09-02 12:00:00,74.34,74.37,74.17,74.17,8226.0,70.2212,70.2496,70.0607,70.0607,8226.0
2022-09-02 12:05:00,74.17,74.17,74.01,74.11,18382.0,70.0607,70.0607,69.9095,70.004,18382.0
2022-09-02 12:10:00,74.11,74.2,74.08,74.11,7884.0,70.004,70.089,69.9756,70.004,7884.0
2022-09-02 12:15:00,74.1,74.24,73.91,74.17,8502.0,69.9945,70.1268,69.8151,70.0607,8502.0
2022-09-02 12:20:00,74.23,74.23,73.77,73.86,12120.0,70.1173,70.1173,69.6828,69.7678,12120.0
2022-09-02 12:25:00,73.79,73.83,73.72,73.76,6832.0,69.7017,69.7395,69.6356,69.6734,6832.0
2022-09-02 12:30:00,73.75,73.86,73.54,73.6,8526.0,69.6639,69.7678,69.4656,69.5222,8526.0
2022-09-02 12:35:00,73.6,73.67,73.41,73.54,5592.0,69.5222,69.5884,69.3428,69.4656,5592.0
2022-09-02 12:40:00,73.49,73.49,73.27,73.36,6202.0,69.4183,69.4183,69.2105,69.2955,6202.0
2022-09-02 12:45:00,73.24,73.41,73.21,73.36,6640.0,69.1822,69.3428,69.1538,69.2955,6640.0
2022-09-02 12:50:00,73.39,73.44,73.25,73.44,3202.0,69.3239,69.3711,69.1916,69.3711,3202.0
2022-09-02 12:55:00,73.45,73.54,73.38,73.54,6400.0,69.3805,69.4656,69.3144,69.4656,6400.0
2022-09-02 13:00:00,73.48,73.48,73.09,73.35,11068.0,69.4089,69.4089,69.0405,69.2861,11068.0
2022-09-02 13:05:00,73.31,73.36,73.14,73.23,7400.0,69.2483,69.2955,69.0877,69.1727,7400.0
2022-09-02 13:10:00,73.21,73.36,73.21,73.26,6968.0,69.1538,69.2955,69.1538,69.2011,6968.0
2022-09-02 13:15:00,73.24,73.37,73.19,73.28,4126.0,69.1822,69.305,69.135,69.22,4126.0
2022-09-02 13:20:00,73.26,73.26,72.91,72.91,4900.0,69.2011,69.2011,68.8705,68.8705,4900.0
2022-09-02 13:25:00,72.9,72.92,72.73,72.79,19218.0,68.861,68.8799,68.7004,68.7571,19218.0
2022-09-02 13:30:00,72.83,72.91,72.75,72.86,4202.0,68.7949,68.8705,68.7193,68.8232,4202.0
2022-09-02 13:35:00,72.79,73.06,72.74,72.97,4932.0,68.7571,69.0122,68.7099,68.9271,4932.0
2022-09-02 13:40:00,72.91,73.03,72.89,73.03,4640.0,68.8705,68.9838,68.8516,68.9838,4640.0
2022-09-02 13:45:00,72.99,73.07,72.82,72.84,2800.0,68.946,69.0216,68.7855,68.8043,2800.0
2022-09-02 13:50:00,72.6,72.76,72.6,72.75,4392.0,68.5776,68.7288,68.5776,68.7193,4392.0
2022-09-02 13:55:00,72.73,72.78,72.69,72.78,3800.0,68.7004,68.7477,68.6627,68.7477,3800.0
2022-09-02 14:00:00,72.79,72.84,72.66,72.69,6486.0,68.7571,68.8043,68.6343,68.6627,6486.0
2022-09-02 14:05:00,72.71,72.86,72.61,72.79,10318.0,68.6815,68.8232,68.5871,68.7571,10318.0
2022-09-02 14:10:00,72.77,72.86,72.69,72.69,7538.0,68.7382,68.8232,68.6627,68.6627,7538.0
2022-09-02 14:15:00,72.69,72.85,72.68,72.8,7548.0,68.6627,68.8138,68.6532,68.7666,7548.0
2022-09-02 14:20:00,72.81,72.89,72.74,72.85,10988.0,68.776,68.8516,68.7099,68.8138,10988.0
2022-09-02 14:25:00,72.82,73.07,72.82,73.0,8206.0,68.7855,69.0216,68.7855,68.9555,8206.0
2022-09-02 14:30:00,73.01,73.01,72.86,72.89,6448.0,68.9649,68.9649,68.8232,68.8516,6448.0
2022-09-02 14:35:00,72.94,73.14,72.94,73.13,6990.0,68.8988,69.0877,68.8988,69.0783,6990.0
2022-09-02 14:40:00,73.14,73.14,72.92,73.02,8946.0,69.0877,69.0877,68.8799,68.9744,8946.0
2022-09-02 14:45:00,72.95,73.01,72.92,72.92,5000.0,68.9083,68.9649,68.8799,68.8799,5000.0
2022-09-02 14:50:00,72.97,72.98,72.84,72.88,7990.0,68.9271,68.9366,68.8043,68.8421,7990.0
2022-09-02 14:55:00,72.86,72.88,72.7,72.84,10600.0,68.8232,68.8421,68.6721,68.8043,10600.0
2022-09-02 15:00:00,72.82,73.14,72.79,73.07,9816.0,68.7855,69.0877,68.7571,69.0216,9816.0
2022-09-02 15:05:00,73.06,73.14,73.02,73.02,7200.0,69.0122,69.0877,68.9744,68.9744,7200.0
2022-09-02 15:10:00,73.0,73.05,72.91,73.0,4660.0,68.9555,69.0027,68.8705,68.9555,4660.0
2022-09-02 15:15:00,73.02,73.06,72.85,72.93,8418.0,68.9744,69.0122,68.8138,68.8894,8418.0
2022-09-02 15:20:00,72.97,73.0,72.66,72.71,12614.0,68.9271,68.9555,68.6343,68.6815,12614.0
2022-09-02 15:25:00,72.67,72.91,72.66,72.83,8670.0,68.6438,68.8705,68.6343,68.7949,8670.0
2022-09-02 15:30:00,72.83,72.83,72.58,72.6,16608.0,68.7949,68.7949,68.5588,68.5776,16608.0
2022-09-02 15:35:00,72.52,72.54,72.38,72.51,18348.0,68.5021,68.521,68.3698,68.4926,18348.0
2022-09-02 15:40:00,72.5,72.51,72.39,72.39,15830.0,68.4832,68.4926,68.3793,68.3793,15830.0
2022-09-02 15:45:00,72.42,72.62,72.42,72.58,23520.0,68.4076,68.5965,68.4076,68.5588,23520.0
2022-09-02 15:50:00,72.63,72.7,72.58,72.67,64892.0,68.606,68.6721,68.5588,68.6438,64892.0
2022-09-02 15:55:00,72.69,72.96,72.54,72.92,204026.0,68.6627,68.9177,68.521,68.8799,204026.0
2022-09-06 09:30:00,73.36,73.36,72.36,72.48,30546.0,69.2955,69.2955,68.3509,68.4643,30546.0
2022-09-06 09:35:00,72.62,72.78,72.21,72.39,37184.0,68.5965,68.7477,68.2093,68.3793,37184.0
2022-09-06 09:40:00,72.25,72.39,71.76,71.76,21760.0,68.247,68.3793,67.7842,67.7842,21760.0
2022-09-06 09:45:00,71.92,71.93,70.88,70.95,41118.0,67.9353,67.9448,66.9529,67.0191,41118.0
2022-09-06 09:50:00,70.89,71.03,70.52,70.66,33434.0,66.9624,67.0946,66.6129,66.7451,33434.0
2022-09-06 09:55:00,70.61,70.65,70.04,70.14,49306.0,66.6979,66.7357,66.1595,66.2539,49306.0
2022-09-06 10:00:00,70.07,70.17,69.41,69.47,90058.0,66.1878,66.2823,65.5644,65.6211,90058.0
2022-09-06 10:05:00,69.5,70.06,69.5,69.88,88448.0,65.6494,66.1784,65.6494,66.0083,88448.0
2022-09-06 10:10:00,69.89,70.39,69.79,70.34,29272.0,66.0178,66.4901,65.9233,66.4429,29272.0
2022-09-06 10:15:00,70.28,70.48,70.14,70.38,15190.0,66.3862,66.5751,66.2539,66.4806,15190.0
2022-09-06 10:20:00,70.33,70.36,70.07,70.3,13190.0,66.4334,66.4617,66.1878,66.4051,13190.0
2022-09-06 10:25:00,70.42,70.83,70.42,70.79,13364.0,66.5184,66.9057,66.5184,66.8679,13364.0
2022-09-06 10:30:00,70.77,70.77,70.38,70.56,5850.0,66.849,66.849,66.4806,66.6507,5850.0
2022-09-06 10:35:00,70.54,70.71,70.33,70.64,14270.0,66.6318,66.7924,66.4334,66.7262,14270.0
2022-09-06 10:40:00,70.69,70.96,70.64,70.65,15432.0,66.7735,67.0285,66.7262,66.7357,15432.0
2022-09-06 10:45:00,70.58,70.69,70.37,70.64,13186.0,66.6696,66.7735,66.4712,66.7262,13186.0
2022-09-06 10:50:00,70.7,70.92,70.58,70.58,15924.0,66.7829,66.9907,66.6696,66.6696,15924.0
2022-09-06 10:55:00,70.64,70.88,70.64,70.78,17498.0,66.7262,66.9529,66.7262,66.8585,17498.0
2022-09-06 11:00:00,70.72,70.72,70.55,70.61,12732.0,66.8018,66.8018,66.6412,66.6979,12732.0
2022-09-06 11:05:00,70.64,71.07,70.58,70.99,11190.0,66.7262,67.1324,66.6696,67.0568,11190.0
2022-09-06 11:10:00,70.89,70.89,70.66,70.67,5800.0,66.9624,66.9624,66.7451,66.7546,5800.0
2022-09-06 11:15:00,70.69,70.9,70.64,70.75,36896.0,66.7735,66.9718,66.7262,66.8301,36896.0
2022-09-06 11:20:00,70.72,71.15,70.72,70.9,27116.0,66.8018,67.208,66.8018,66.9718,27116.0
2022-09-06 11:25:00,70.99,71.07,70.78,70.88,16462.0,67.0568,67.1324,66.8585,66.9529,16462.0
2022-09-06 11:30:00,70.82,71.07,70.74,71.03,13214.0,66.8963,67.1324,66.8207,67.0946,13214.0
2022-09-06 11:35:00,70.98,71.03,70.78,70.98,21344.0,67.0474,67.0946,66.8585,67.0474,21344.0
2022-09-06 11:40:00,70.89,71.25,70.87,71.08,18116.0,66.9624,67.3024,66.9435,67.1419,18116.0
2022-09-06 11:45:00,71.03,71.11,70.87,70.95,8738.0,67.0946,67.1702,66.9435,67.0191,8738.0
2022-09-06 11:50:00,70.99,71.15,70.89,71.14,10254.0,67.0568,67.208,66.9624,67.1985,10254.0
2022-09-06 11:55:00,71.11,71.35,71.08,71.28,18602.0,67.1702,67.3969,67.1419,67.3308,18602.0
2022-09-06 12:00:00,71.35,71.61,71.24,71.24,22750.0,67.3969,67.6425,67.293,67.293,22750.0
2022-09-06 12:05:00,71.3,71.41,70.95,70.95,8482.0,67.3497,67.4536,67.0191,67.0191,8482.0
2022-09-06 12:10:00,71.02,71.13,70.91,71.09,9848.0,67.0852,67.1891,66.9813,67.1513,9848.0
2022-09-06 12:15:00,71.03,71.07,70.81,70.96,10316.0,67.0946,67.1324,66.8868,67.0285,10316.0
2022-09-06 12:20:00,71.0,71.01,70.73,70.86,17476.0,67.0663,67.0757,66.8112,66.934,17476.0
2022-09-06 12:25:00,70.85,70.96,70.63,70.63,53108.0,66.9246,67.0285,66.7168,66.7168,53108.0
2022-09-06 12:30:00,70.66,70.71,70.42,70.53,14872.0,66.7451,66.7924,66.5184,66.6223,14872.0
2022-09-06 12:35:00,70.55,70.7,70.49,70.51,7164.0,66.6412,66.7829,66.5845,66.6034,7164.0
2022-09-06 12:40:00,70.58,70.72,70.46,70.72,7262.0,66.6696,66.8018,66.5562,66.8018,7262.0
2022-09-06 12:45:00,70.63,70.78,70.58,70.75,5000.0,66.7168,66.8585,66.6696,66.8301,5000.0
2022-09-06 12:50:00,70.78,70.78,70.5,70.6,9986.0,66.8585,66.8585,66.594,66.6885,9986.0
2022-09-06 12:55:00,70.57,70.57,70.32,70.33,10068.0,66.6601,66.6601,66.424,66.4334,10068.0
2022-09-06 13:00:00,70.32,70.36,70.17,70.22,15334.0,66.424,66.4617,66.2823,66.3295,15334.0
2022-09-06 13:05:00,70.22,70.22,70.07,70.07,8854.0,66.3295,66.3295,66.1878,66.1878,8854.0
2022-09-06 13:10:00,70.05,70.16,70.0,70.16,9188.0,66.1689,66.2728,66.1217,66.2728,9188.0
2022-09-06 13:15:00,70.14,70.25,70.06,70.25,6332.0,66.2539,66.3578,66.1784,66.3578,6332.0
2022-09-06 13:20:00,70.26,70.26,70.13,70.21,5324.0,66.3673,66.3673,66.2445,66.3201,5324.0
2022-09-06 13:25:00,70.24,70.24,70.11,70.16,4482.0,66.3484,66.3484,66.2256,66.2728,4482.0
2022-09-06 13:30:00,70.13,70.32,70.11,70.31,7502.0,66.2445,66.424,66.2256,66.4145,7502.0
2022-09-06 13:35:00,70.22,70.29,70.16,70.26,9016.0,66.3295,66.3956,66.2728,66.3673,9016.0
2022-09-06 13:40:00,70.23,70.26,70.12,70.26,7340.0,66.339,66.3673,66.235,66.3673,7340.0
2022-09-06 13:45:00,70.27,70.28,70.08,70.08,6644.0,66.3767,66.3862,66.1973,66.1973,6644.0
2022-09-06 13:50:00,70.07,70.08,69.88,69.99,9200.0,66.1878,66.1973,66.0083,66.1122,9200.0
2022-09-06 13:55:00,69.98,70.05,69.93,70.03,18446.0,66.1028,66.1689,66.0556,66.15,18446.0
2022-09-06 14:00:00,70.05,70.18,69.97,69.97,15132.0,66.1689,66.2917,66.0934,66.0934,15132.0
2022-09-06 14:05:00,69.98,70.14,69.95,70.08,8502.0,66.1028,66.2539,66.0745,66.1973,8502.0
2022-09-06 14:10:00,70.14,70.44,70.13,70.33,18866.0,66.2539,66.5373,66.2445,66.4334,18866.0
2022-09-06 14:15:00,70.34,70.35,70.25,70.3,4608.0,66.4429,66.4523,66.3578,66.4051,4608.0
2022-09-06 14:20:00,70.3,70.35,70.2,70.27,8010.0,66.4051,66.4523,66.3106,66.3767,8010.0
2022-09-06 14:25:00,70.28,70.28,70.1,70.14,5400.0,66.3862,66.3862,66.2162,66.2539,5400.0
2022-09-06 14:30:00,70.17,70.17,69.98,70.07,12852.0,66.2823,66.2823,66.1028,66.1878,12852.0
2022-09-06 14:35:00,70.07,70.21,70.03,70.2,7484.0,66.1878,66.3201,66.15,66.3106,7484.0
2022-09-06 14:40:00,70.17,70.26,70.07,70.2,11298.0,66.2823,66.3673,66.1878,66.3106,11298.0
2022-09-06 14:45:00,70.22,70.25,70.1,70.22,5678.0,66.3295,66.3578,66.2162,66.3295,5678.0
2022-09-06 14:50:00,70.2,70.21,70.06,70.19,9422.0,66.3106,66.3201,66.1784,66.3012,9422.0
2022-09-06 14:55:00,70.19,70.31,70.1,70.17,11094.0,66.3012,66.4145,66.2162,66.2823,11094.0
2022-09-06 15:00:00,70.17,70.22,69.88,69.91,8490.0,66.2823,66.3295,66.0083,66.0367,8490.0
2022-09-06 15:05:00,69.87,70.27,69.85,70.26,18666.0,65.9989,66.3767,65.98,66.3673,18666.0
2022-09-06 15:10:00,70.25,70.37,70.21,70.37,19132.0,66.3578,66.4712,66.3201,66.4712,19132.0
2022-09-06 15:15:00,70.36,70.54,70.33,70.42,30208.0,66.4617,66.6318,66.4334,66.5184,30208.0
2022-09-06 15:20:00,70.43,70.43,70.17,70.35,25534.0,66.5279,66.5279,66.2823,66.4523,25534.0
2022-09-06 15:25:00,70.4,70.5,70.32,70.41,15040.0,66.4995,66.594,66.424,66.509,15040.0
2022-09-06 15:30:00,70.37,70.37,70.2,70.33,18456.0,66.4712,66.4712,66.3106,66.4334,18456.0
2022-09-06 15:35:00,70.33,70.41,70.24,70.38,14592.0,66.4334,66.509,66.3484,66.4806,14592.0
2022-09-06 15:40:00,70.41,70.72,70.41,70.7,25320.0,66.509,66.8018,66.509,66.7829,25320.0
2022-09-06 15:45:00,70.68,70.79,70.54,70.69,55746.0,66.764,66.8679,66.6318,66.7735,55746.0
2022-09-06 15:50:00,70.66,70.7,70.3,70.36,102706.0,66.7451,66.7829,66.4051,66.4617,102706.0
2022-09-06 15:55:00,70.36,70.58,70.2,70.53,180952.0,66.4617,66.6696,66.3106,66.6223,180952.0
2022-09-07 09:30:00,70.9,71.06,70.36,70.36,16284.0,66.9718,67.123,66.4617,66.4617,16284.0
2022-09-07 09:35:00,70.74,71.36,70.71,71.18,13570.0,66.8207,67.4063,66.7924,67.2363,13570.0
2022-09-07 09:40:00,71.2,71.55,71.11,71.36,41590.0,67.2552,67.5858,67.1702,67.4063,41590.0
2022-09-07 09:45:00,71.36,71.75,71.33,71.57,27522.0,67.4063,67.7747,67.378,67.6047,27522.0
2022-09-07 09:50:00,71.63,71.72,71.51,71.61,14312.0,67.6614,67.7464,67.548,67.6425,14312.0
2022-09-07 09:55:00,71.71,72.14,71.71,72.04,32866.0,67.737,68.1431,67.737,68.0487,32866.0
2022-09-07 10:00:00,71.97,72.45,71.8,72.17,122560.0,67.9825,68.436,67.822,68.1715,122560.0
2022-09-07 10:05:00,72.25,72.25,71.93,72.1,31234.0,68.247,68.247,67.9448,68.1053,31234.0
2022-09-07 10:10:00,72.19,72.27,71.9,71.94,23100.0,68.1904,68.2659,67.9164,67.9542,23100.0
2022-09-07 10:15:00,71.88,71.96,71.6,71.67,29770.0,67.8975,67.9731,67.633,67.6992,29770.0
2022-09-07 10:20:00,71.75,72.14,71.64,72.02,31696.0,67.7747,68.1431,67.6708,68.0298,31696.0
2022-09-07 10:25:00,71.92,72.26,71.92,72.09,27224.0,67.9353,68.2565,67.9353,68.0959,27224.0
2022-09-07 10:30:00,72.16,72.2,72.03,72.08,17134.0,68.162,68.1998,68.0392,68.0865,17134.0
2022-09-07 10:35:00,72.17,72.35,72.13,72.14,6746.0,68.1715,68.3415,68.1337,68.1431,6746.0
2022-09-07 10:40:00,72.11,72.3,72.02,72.17,12902.0,68.1148,68.2943,68.0298,68.1715,12902.0
2022-09-07 10:45:00,72.14,72.25,72.08,72.2,5328.0,68.1431,68.247,68.0865,68.1998,5328.0
2022-09-07 10:50:00,72.25,72.43,72.25,72.3,4934.0,68.247,68.4171,68.247,68.2943,4934.0
2022-09-07 10:55:00,72.24,72.42,72.24,72.36,2970.0,68.2376,68.4076,68.2376,68.3509,2970.0
2022-09-07 11:00:00,72.38,72.87,72.38,72.82,12236.0,68.3698,68.8327,68.3698,68.7855,12236.0
2022-09-07 11:05:00,72.82,72.92,72.78,72.84,21080.0,68.7855,68.8799,68.7477,68.8043,21080.0
2022-09-07 11:10:00,72.86,73.24,72.86,73.13,15690.0,68.8232,69.1822,68.8232,69.0783,15690.0
2022-09-07 11:15:00,73.07,73.14,72.93,73.05,14252.0,69.0216,69.0877,68.8894,69.0027,14252.0
2022-09-07 11:20:00,73.1,73.35,73.03,73.31,13882.0,69.0499,69.2861,68.9838,69.2483,13882.0
2022-09-07 11:25:00,73.35,73.5,73.05,73.17,51430.0,69.2861,69.4278,69.0027,69.1161,51430.0
2022-09-07 11:30:00,73.22,73.32,73.02,73.08,6062.0,69.1633,69.2578,68.9744,69.031,6062.0
2022-09-07 11:35:00,73.11,73.28,73.11,73.19,3246.0,69.0594,69.22,69.0594,69.135,3246.0
2022-09-07 11:40:00,73.19,73.19,73.08,73.08,4522.0,69.135,69.135,69.031,69.031,4522.0
2022-09-07 11:45:00,73.13,73.3,73.12,73.27,7730.0,69.0783,69.2389,69.0688,69.2105,7730.0
2022-09-07 11:50:00,73.3,73.32,73.14,73.26,15986.0,69.2389,69.2578,69.0877,69.2011,15986.0
2022-09-07 11:55:00,73.26,73.35,73.23,73.25,3820.0,69.2011,69.2861,69.1727,69.1916,3820.0
2022-09-07 12:00:00,73.25,73.26,72.92,72.99,23630.0,69.1916,69.2011,68.8799,68.946,23630.0
2022-09-07 12:05:00,73.11,73.36,73.09,73.36,7934.0,69.0594,69.2955,69.0405,69.2955,7934.0
2022-09-07 12:10:00,73.29,73.3,73.17,73.18,4958.0,69.2294,69.2389,69.1161,69.1255,4958.0
2022-09-07 12:15:00,73.11,73.2,73.07,73.1,6836.0,69.0594,69.1444,69.0216,69.0499,6836.0
2022-09-07 12:20:00,73.13,73.13,72.86,72.95,5004.0,69.0783,69.0783,68.8232,68.9083,5004.0
2022-09-07 12:25:00,72.99,73.12,72.99,73.1,4800.0,68.946,69.0688,68.946,69.0499,4800.0
2022-09-07 12:30:00,73.1,73.11,73.01,73.11,2832.0,69.0499,69.0594,68.9649,69.0594,2832.0
2022-09-07 12:35:00,73.08,73.15,72.99,73.15,3200.0,69.031,69.0972,68.946,69.0972,3200.0
2022-09-07 12:40:00,73.15,73.25,73.09,73.24,9666.0,69.0972,69.1916,69.0405,69.1822,9666.0
2022-09-07 12:45:00,73.26,73.26,73.04,73.04,6652.0,69.2011,69.2011,68.9933,68.9933,6652.0
2022-09-07 12:50:00,73.05,73.08,72.94,72.94,9080.0,69.0027,69.031,68.8988,68.8988,9080.0
2022-09-07 12:55:00,72.88,72.97,72.88,72.97,2200.0,68.8421,68.9271,68.8421,68.9271,2200.0
2022-09-07 13:00:00,72.94,73.11,72.93,73.08,4250.0,68.8988,69.0594,68.8894,69.031,4250.0
2022-09-07 13:05:00,73.04,73.1,72.98,73.07,5960.0,68.9933,69.0499,68.9366,69.0216,5960.0
2022-09-07 13:10:00,73.05,73.07,72.96,72.96,3400.0,69.0027,69.0216,68.9177,68.9177,3400.0
2022-09-07 13:15:00,72.94,73.0,72.87,72.9,3484.0,68.8988,68.9555,68.8327,68.861,3484.0
2022-09-07 13:20:00,72.89,73.02,72.89,73.02,6308.0,68.8516,68.9744,68.8516,68.9744,6308.0
2022-09-07 13:25:00,72.89,72.94,72.87,72.94,1400.0,68.8516,68.8988,68.8327,68.8988,1400.0
2022-09-07 13:30:00,72.92,73.1,72.92,73.08,5000.0,68.8799,69.0499,68.8799,69.031,5000.0
2022-09-07 13:35:00,73.07,73.18,73.06,73.11,7172.0,69.0216,69.1255,69.0122,69.0594,7172.0
2022-09-07 13:40:00,73.11,73.15,73.06,73.15,4444.0,69.0594,69.0972,69.0122,69.0972,4444.0
2022-09-07 13:45:00,73.14,73.49,73.1,73.49,18288.0,69.0877,69.4183,69.0499,69.4183,18288.0
2022-09-07 13:50:00,73.46,73.5,73.34,73.34,6604.0,69.39,69.4278,69.2766,69.2766,6604.0
2022-09-07 13:55:00,73.33,73.33,73.23,73.27,8178.0,69.2672,69.2672,69.1727,69.2105,8178.0
2022-09-07 14:00:00,73.32,73.5,73.31,73.5,8394.0,69.2578,69.4278,69.2483,69.4278,8394.0
2022-09-07 14:05:00,73.48,73.48,73.25,73.25,7984.0,69.4089,69.4089,69.1916,69.1916,7984.0
2022-09-07 14:10:00,73.27,73.32,73.25,73.27,4400.0,69.2105,69.2578,69.1916,69.2105,4400.0
2022-09-07 14:15:00,73.28,73.28,73.16,73.16,6326.0,69.22,69.22,69.1066,69.1066,6326.0
2022-09-07 14:20:00,73.17,73.23,73.14,73.21,7004.0,69.1161,69.1727,69.0877,69.1538,7004.0
2022-09-07 14:25:00,73.22,73.25,73.14,73.23,9030.0,69.1633,69.1916,69.0877,69.1727,9030.0
2022-09-07 14:30:00,73.22,73.33,73.16,73.28,13004.0,69.1633,69.2672,69.1066,69.22,13004.0
2022-09-07 14:35:00,73.29,73.34,73.25,73.25,5210.0,69.2294,69.2766,69.1916,69.1916,5210.0
2022-09-07 14:40:00,73.26,73.36,73.26,73.36,5200.0,69.2011,69.2955,69.2011,69.2955,5200.0
2022-09-07 14:45:00,73.35,73.48,73.26,73.47,7400.0,69.2861,69.4089,69.2011,69.3994,7400.0
2022-09-07 14:50:00,73.44,73.45,73.36,73.39,9994.0,69.3711,69.3805,69.2955,69.3239,9994.0
2022-09-07 14:55:00,73.42,73.47,73.33,73.39,10186.0,69.3522,69.3994,69.2672,69.3239,10186.0
2022-09-07 15:00:00,73.37,73.4,73.3,73.38,8126.0,69.305,69.3333,69.2389,69.3144,8126.0
2022-09-07 15:05:00,73.36,73.42,73.32,73.4,16926.0,69.2955,69.3522,69.2578,69.3333,16926.0
2022-09-07 15:10:00,73.42,73.56,73.4,73.42,13886.0,69.3522,69.4845,69.3333,69.3522,13886.0
2022-09-07 15:15:00,73.4,73.49,73.2,73.25,8344.0,69.3333,69.4183,69.1444,69.1916,8344.0
2022-09-07 15:20:00,73.25,73.28,73.12,73.13,10254.0,69.1916,69.22,69.0688,69.0783,10254.0
2022-09-07 15:25:00,73.16,73.29,73.11,73.29,16200.0,69.1066,69.2294,69.0594,69.2294,16200.0
2022-09-07 15:30:00,73.29,73.39,73.26,73.31,15070.0,69.2294,69.3239,69.2011,69.2483,15070.0
2022-09-07 15:35:00,73.31,73.33,73.16,73.19,27236.0,69.2483,69.2672,69.1066,69.135,27236.0
2022-09-07 15:40:00,73.21,73.33,73.12,73.29,42436.0,69.1538,69.2672,69.0688,69.2294,42436.0
2022-09-07 15:45:00,73.3,73.42,73.3,73.39,21066.0,69.2389,69.3522,69.2389,69.3239,21066.0
2022-09-07 15:50:00,73.39,73.47,73.24,73.47,65834.0,69.3239,69.3994,69.1822,69.3994,65834.0
2022-09-07 15:55:00,73.47,73.58,73.17,73.26,143086.0,69.3994,69.5033,69.1161,69.2011,143086.0
2022-09-08 09:30:00,71.95,72.14,71.47,71.92,26454.0,67.9637,68.1431,67.5102,67.9353,26454.0
2022-09-08 09:35:00,71.83,72.04,71.44,71.72,5508.0,67.8503,68.0487,67.4819,67.7464,5508.0
2022-09-08 09:40:00,71.75,72.58,71.56,72.58,13026.0,67.7747,68.5588,67.5953,68.5588,13026.0
2022-09-08 09:45:00,72.67,72.67,72.2,72.66,9456.0,68.6438,68.6438,68.1998,68.6343,9456.0
2022-09-08 09:50:00,72.49,73.08,72.47,72.99,6246.0,68.4737,69.031,68.4548,68.946,6246.0
2022-09-08 09:55:00,73.11,73.25,72.74,72.99,5892.0,69.0594,69.1916,68.7099,68.946,5892.0
2022-09-08 10:00:00,73.02,73.28,72.42,72.44,18014.0,68.9744,69.22,68.4076,68.4265,18014.0
2022-09-08 10:05:00,72.69,73.21,72.69,73.11,3160.0,68.6627,69.1538,68.6627,69.0594,3160.0
2022-09-08 10:10:00,73.17,73.26,72.79,72.92,5406.0,69.1161,69.2011,68.7571,68.8799,5406.0
2022-09-08 10:15:00,72.92,73.58,72.92,73.51,9908.0,68.8799,69.5033,68.8799,69.4372,9908.0
2022-09-08 10:20:00,73.52,73.73,73.25,73.28,9204.0,69.4467,69.645,69.1916,69.22,9204.0
2022-09-08 10:25:00,73.14,73.39,73.14,73.27,6604.0,69.0877,69.3239,69.0877,69.2105,6604.0
2022-09-08 10:30:00,73.2,73.46,73.06,73.46,9588.0,69.1444,69.39,69.0122,69.39,9588.0
2022-09-08 10:35:00,73.42,73.73,73.36,73.69,20282.0,69.3522,69.645,69.2955,69.6073,20282.0
2022-09-08 10:40:00,73.79,73.8,73.64,73.76,23278.0,69.7017,69.7112,69.56,69.6734,23278.0
2022-09-08 10:45:00,73.83,73.97,73.83,73.84,5664.0,69.7395,69.8717,69.7395,69.7489,5664.0
2022-09-08 10:50:00,73.8,73.87,73.69,73.83,6704.0,69.7112,69.7773,69.6073,69.7395,6704.0
2022-09-08 10:55:00,73.84,73.89,73.67,73.75,13400.0,69.7489,69.7962,69.5884,69.6639,13400.0
2022-09-08 11:00:00,73.77,73.92,73.77,73.78,6534.0,69.6828,69.8245,69.6828,69.6923,6534.0
2022-09-08 11:05:00,73.81,73.81,73.56,73.56,5612.0,69.7206,69.7206,69.4845,69.4845,5612.0
2022-09-08 11:10:00,73.64,73.67,73.53,73.58,21640.0,69.56,69.5884,69.4561,69.5033,21640.0
2022-09-08 11:15:00,73.63,73.76,73.44,73.44,12644.0,69.5506,69.6734,69.3711,69.3711,12644.0
2022-09-08 11:20:00,73.49,73.55,73.45,73.45,3778.0,69.4183,69.475,69.3805,69.3805,3778.0
2022-09-08 11:25:00,73.49,73.61,73.47,73.53,3008.0,69.4183,69.5317,69.3994,69.4561,3008.0
2022-09-08 11:30:00,73.57,73.68,73.49,73.53,6190.0,69.4939,69.5978,69.4183,69.4561,6190.0
2022-09-08 11:35:00,73.58,73.74,73.56,73.56,5346.0,69.5033,69.6545,69.4845,69.4845,5346.0
2022-09-08 11:40:00,73.59,73.66,73.49,73.66,2800.0,69.5128,69.5789,69.4183,69.5789,2800.0
2022-09-08 11:45:00,73.66,73.67,73.5,73.58,6860.0,69.5789,69.5884,69.4278,69.5033,6860.0
2022-09-08 11:50:00,73.7,73.71,73.64,73.71,2248.0,69.6167,69.6261,69.56,69.6261,2248.0
2022-09-08 11:55:00,73.64,73.64,73.57,73.59,2202.0,69.56,69.56,69.4939,69.5128,2202.0
2022-09-08 12:00:00,73.66,73.66,73.1,73.16,4446.0,69.5789,69.5789,69.0499,69.1066,4446.0
2022-09-08 12:05:00,73.16,73.21,72.91,72.93,5154.0,69.1066,69.1538,68.8705,68.8894,5154.0
2022-09-08 12:10:00,73.01,73.14,72.92,73.06,6930.0,68.9649,69.0877,68.8799,69.0122,6930.0
2022-09-08 12:15:00,73.11,73.22,72.99,73.17,5012.0,69.0594,69.1633,68.946,69.1161,5012.0
2022-09-08 12:20:00,73.19,73.19,72.91,73.03,4616.0,69.135,69.135,68.8705,68.9838,4616.0
2022-09-08 12:25:00,73.08,73.13,72.95,73.05,5882.0,69.031,69.0783,68.9083,69.0027,5882.0
2022-09-08 12:30:00,73.13,73.19,73.13,73.14,2198.0,69.0783,69.135,69.0783,69.0877,2198.0
2022-09-08 12:35:00,73.4,73.43,73.26,73.31,3000.0,69.3333,69.3617,69.2011,69.2483,3000.0
2022-09-08 12:40:00,73.33,73.58,73.33,73.47,5968.0,69.2672,69.5033,69.2672,69.3994,5968.0
2022-09-08 12:45:00,73.38,73.38,73.3,73.35,1344.0,69.3144,69.3144,69.2389,69.2861,1344.0
2022-09-08 12:50:00,73.35,73.38,73.27,73.27,1720.0,69.2861,69.3144,69.2105,69.2105,1720.0
2022-09-08 12:55:00,73.38,73.38,73.3,73.33,1826.0,69.3144,69.3144,69.2389,69.2672,1826.0
2022-09-08 13:00:00,73.32,73.44,73.24,73.27,3850.0,69.2578,69.3711,69.1822,69.2105,3850.0
2022-09-08 13:05:00,73.3,73.42,73.27,73.35,3884.0,69.2389,69.3522,69.2105,69.2861,3884.0
2022-09-08 13:10:00,73.39,73.67,73.39,73.57,5550.0,69.3239,69.5884,69.3239,69.4939,5550.0
2022-09-08 13:15:00,73.61,73.67,73.58,73.58,3808.0,69.5317,69.5884,69.5033,69.5033,3808.0
2022-09-08 13:20:00,73.61,73.64,73.54,73.64,2802.0,69.5317,69.56,69.4656,69.56,2802.0
2022-09-08 13:25:00,73.58,73.71,73.58,73.61,6820.0,69.5033,69.6261,69.5033,69.5317,6820.0
2022-09-08 13:30:00,73.64,73.69,73.52,73.55,3100.0,69.56,69.6073,69.4467,69.475,3100.0
2022-09-08 13:35:00,73.66,73.82,73.64,73.69,3102.0,69.5789,69.73,69.56,69.6073,3102.0
2022-09-08 13:40:00,73.71,73.83,73.7,73.82,5026.0,69.6261,69.7395,69.6167,69.73,5026.0
2022-09-08 13:45:00,73.86,73.92,73.78,73.89,7674.0,69.7678,69.8245,69.6923,69.7962,7674.0
2022-09-08 13:50:00,73.93,73.93,73.69,73.78,6630.0,69.834,69.834,69.6073,69.6923,6630.0
2022-09-08 13:55:00,73.76,73.76,73.48,73.67,8132.0,69.6734,69.6734,69.4089,69.5884,8132.0
2022-09-08 14:00:00,73.66,73.77,73.62,73.75,6190.0,69.5789,69.6828,69.5411,69.6639,6190.0
2022-09-08 14:05:00,73.74,73.76,73.67,73.69,6246.0,69.6545,69.6734,69.5884,69.6073,6246.0
2022-09-08 14:10:00,73.77,73.8,73.71,73.71,2564.0,69.6828,69.7112,69.6261,69.6261,2564.0
2022-09-08 14:15:00,73.67,73.8,73.64,73.73,10318.0,69.5884,69.7112,69.56,69.645,10318.0
2022-09-08 14:20:00,73.72,73.77,73.67,73.75,4148.0,69.6356,69.6828,69.5884,69.6639,4148.0
2022-09-08 14:25:00,73.74,73.74,73.67,73.74,3334.0,69.6545,69.6545,69.5884,69.6545,3334.0
2022-09-08 14:30:00,73.74,73.87,73.74,73.83,6440.0,69.6545,69.7773,69.6545,69.7395,6440.0
2022-09-08 14:35:00,73.82,73.89,73.76,73.84,5394.0,69.73,69.7962,69.6734,69.7489,5394.0
2022-09-08 14:40:00,73.86,73.87,73.5,73.63,6060.0,69.7678,69.7773,69.4278,69.5506,6060.0
2022-09-08 14:45:00,73.67,73.7,73.48,73.53,5240.0,69.5884,69.6167,69.4089,69.4561,5240.0
2022-09-08 14:50:00,73.49,73.64,73.49,73.61,1664.0,69.4183,69.56,69.4183,69.5317,1664.0
2022-09-08 14:55:00,73.59,73.7,73.58,73.64,4000.0,69.5128,69.6167,69.5033,69.56,4000.0
2022-09-08 15:00:00,73.66,73.69,73.5,73.61,4050.0,69.5789,69.6073,69.4278,69.5317,4050.0
2022-09-08 15:05:00,73.64,73.68,73.64,73.66,1200.0,69.56,69.5978,69.56,69.5789,1200.0
2022-09-08 15:10:00,73.64,73.73,73.57,73.73,5998.0,69.56,69.645,69.4939,69.645,5998.0
2022-09-08 15:15:00,73.76,73.94,73.71,73.94,1892.0,69.6734,69.8434,69.6261,69.8434,1892.0
2022-09-08 15:20:00,73.95,74.03,73.9,74.03,16112.0,69.8528,69.9284,69.8056,69.9284,16112.0
2022-09-08 15:25:00,74.05,74.06,73.96,73.96,9456.0,69.9473,69.9568,69.8623,69.8623,9456.0
2022-09-08 15:30:00,73.98,74.2,73.98,74.05,17444.0,69.8812,70.089,69.8812,69.9473,17444.0
2022-09-08 15:35:00,74.01,74.16,73.95,74.11,9528.0,69.9095,70.0512,69.8528,70.004,9528.0
2022-09-08 15:40:00,74.13,74.18,73.98,74.02,12014.0,70.0229,70.0701,69.8812,69.919,12014.0
2022-09-08 15:45:00,74.08,74.19,74.06,74.13,20734.0,69.9756,70.0795,69.9568,70.0229,20734.0
2022-09-08 15:50:00,74.11,74.39,74.08,74.38,32628.0,70.004,70.2685,69.9756,70.259,32628.0
2022-09-08 15:55:00,74.38,74.58,74.33,74.57,93806.0,70.259,70.4479,70.2118,70.4385,93806.0
2022-09-09 09:30:00,74.25,75.32,74.25,74.63,31896.0,70.1362,71.1469,70.1362,70.4952,31896.0
2022-09-09 09:35:00,74.86,75.08,74.64,74.64,11576.0,70.7124,70.9202,70.5046,70.5046,11576.0
2022-09-09 09:40:00,74.63,74.7,74.4,74.41,3590.0,70.4952,70.5613,70.2779,70.2874,3590.0
2022-09-09 09:45:00,74.25,74.51,74.17,74.51,9520.0,70.1362,70.3818,70.0607,70.3818,9520.0
2022-09-09 09:50:00,74.38,74.43,74.0,74.09,14916.0,70.259,70.3063,69.9001,69.9851,14916.0
2022-09-09 09:55:00,74.09,74.44,74.06,74.41,11712.0,69.9851,70.3157,69.9568,70.2874,11712.0
2022-09-09 10:00:00,74.53,74.65,74.5,74.57,9942.0,70.4007,70.5141,70.3724,70.4385,9942.0
2022-09-09 10:05:00,74.57,74.82,74.44,74.78,17410.0,70.4385,70.6746,70.3157,70.6369,17410.0
2022-09-09 10:10:00,74.77,74.96,74.58,74.96,15586.0,70.6274,70.8069,70.4479,70.8069,15586.0
2022-09-09 10:15:00,75.08,75.17,74.95,75.17,6600.0,70.9202,71.0053,70.7974,71.0053,6600.0
2022-09-09 10:20:00,75.16,75.23,74.79,74.88,16860.0,70.9958,71.0619,70.6463,70.7313,16860.0
2022-09-09 10:25:00,74.81,75.24,74.78,75.19,62696.0,70.6652,71.0714,70.6369,71.0241,62696.0
2022-09-09 10:30:00,75.18,75.43,75.11,75.37,48318.0,71.0147,71.2508,70.9486,71.1942,48318.0
2022-09-09 10:35:00,75.31,75.56,75.3,75.42,25332.0,71.1375,71.3736,71.1281,71.2414,25332.0
2022-09-09 10:40:00,75.41,75.61,75.41,75.53,12406.0,71.232,71.4209,71.232,71.3453,12406.0
2022-09-09 10:45:00,75.58,75.61,75.41,75.51,23740.0,71.3925,71.4209,71.232,71.3264,23740.0
2022-09-09 10:50:00,75.47,75.51,75.19,75.38,9204.0,71.2886,71.3264,71.0241,71.2036,9204.0
2022-09-09 10:55:00,75.35,75.39,75.21,75.24,11290.0,71.1753,71.2131,71.043,71.0714,11290.0
2022-09-09 11:00:00,75.2,75.2,74.83,74.83,6200.0,71.0336,71.0336,70.6841,70.6841,6200.0
2022-09-09 11:05:00,74.77,74.81,74.44,74.44,6228.0,70.6274,70.6652,70.3157,70.3157,6228.0
2022-09-09 11:10:00,74.43,74.56,74.19,74.5,26590.0,70.3063,70.429,70.0795,70.3724,26590.0
2022-09-09 11:15:00,74.55,74.58,74.23,74.31,4200.0,70.4196,70.4479,70.1173,70.1929,4200.0
2022-09-09 11:20:00,74.21,74.29,74.21,74.27,2768.0,70.0984,70.174,70.0984,70.1551,2768.0
2022-09-09 11:25:00,74.2,74.53,74.2,74.53,7992.0,70.089,70.4007,70.089,70.4007,7992.0
2022-09-09 11:30:00,74.46,74.52,74.33,74.38,10038.0,70.3346,70.3913,70.2118,70.259,10038.0
2022-09-09 11:35:00,74.42,74.58,74.42,74.51,5044.0,70.2968,70.4479,70.2968,70.3818,5044.0
2022-09-09 11:40:00,74.48,74.48,74.27,74.34,3800.0,70.3535,70.3535,70.1551,70.2212,3800.0
2022-09-09 11:45:00,74.28,74.31,74.24,74.25,2800.0,70.1646,70.1929,70.1268,70.1362,2800.0
2022-09-09 11:50:00,74.29,74.39,74.25,74.37,3600.0,70.174,70.2685,70.1362,70.2496,3600.0
2022-09-09 11:55:00,74.36,74.58,74.33,74.56,9614.0,70.2401,70.4479,70.2118,70.429,9614.0
2022-09-09 12:00:00,74.58,74.59,74.4,74.54,13712.0,70.4479,70.4574,70.2779,70.4102,13712.0
2022-09-09 12:05:00,74.54,74.54,74.46,74.54,3858.0,70.4102,70.4102,70.3346,70.4102,3858.0
2022-09-09 12:10:00,74.52,74.6,74.45,74.56,10852.0,70.3913,70.4668,70.3251,70.429,10852.0
2022-09-09 12:15:00,74.56,74.6,74.49,74.56,17224.0,70.429,70.4668,70.3629,70.429,17224.0
2022-09-09 12:20:00,74.58,74.63,74.51,74.53,7920.0,70.4479,70.4952,70.3818,70.4007,7920.0
2022-09-09 12:25:00,74.48,74.61,74.48,74.61,3334.0,70.3535,70.4763,70.3535,70.4763,3334.0
2022-09-09 12:30:00,74.48,74.79,74.48,74.71,6024.0,70.3535,70.6463,70.3535,70.5707,6024.0
2022-09-09 12:35:00,74.82,74.89,74.77,74.89,3966.0,70.6746,70.7408,70.6274,70.7408,3966.0
2022-09-09 12:40:00,74.9,75.0,74.86,74.94,9544.0,70.7502,70.8447,70.7124,70.788,9544.0
2022-09-09 12:45:00,74.98,75.0,74.86,74.97,4856.0,70.8258,70.8447,70.7124,70.8163,4856.0
2022-09-09 12:50:00,74.96,74.98,74.89,74.89,2400.0,70.8069,70.8258,70.7408,70.7408,2400.0
2022-09-09 12:55:00,74.89,74.89,74.72,74.75,5600.0,70.7408,70.7408,70.5802,70.6085,5600.0
2022-09-09 13:00:00,74.8,74.8,74.67,74.71,3210.0,70.6558,70.6558,70.533,70.5707,3210.0
2022-09-09 13:05:00,74.74,74.94,74.71,74.92,7608.0,70.5991,70.788,70.5707,70.7691,7608.0
2022-09-09 13:10:00,74.91,75.08,74.91,75.06,16510.0,70.7597,70.9202,70.7597,70.9013,16510.0
2022-09-09 13:15:00,75.11,75.23,75.09,75.21,6576.0,70.9486,71.0619,70.9297,71.043,6576.0
2022-09-09 13:20:00,75.2,75.26,75.14,75.16,8694.0,71.0336,71.0903,70.9769,70.9958,8694.0
2022-09-09 13:25:00,75.2,75.26,75.2,75.25,3600.0,71.0336,71.0903,71.0336,71.0808,3600.0
2022-09-09 13:30:00,75.22,75.27,75.17,75.24,4966.0,71.0525,71.0997,71.0053,71.0714,4966.0
2022-09-09 13:35:00,75.22,75.32,75.22,75.32,10930.0,71.0525,71.1469,71.0525,71.1469,10930.0
2022-09-09 13:40:00,75.3,75.44,75.25,75.44,19462.0,71.1281,71.2603,71.0808,71.2603,19462.0
2022-09-09 13:45:00,75.44,75.46,75.35,75.46,13000.0,71.2603,71.2792,71.1753,71.2792,13000.0
2022-09-09 13:50:00,75.47,75.53,75.42,75.52,33794.0,71.2886,71.3453,71.2414,71.3359,33794.0
2022-09-09 13:55:00,75.52,75.54,75.26,75.27,22630.0,71.3359,71.3548,71.0903,71.0997,22630.0
2022-09-09 14:00:00,75.25,75.27,75.11,75.18,5004.0,71.0808,71.0997,70.9486,71.0147,5004.0
2022-09-09 14:05:00,75.13,75.19,75.11,75.14,5504.0,70.9675,71.0241,70.9486,70.9769,5504.0
2022-09-09 14:10:00,75.18,75.32,75.18,75.32,1896.0,71.0147,71.1469,71.0147,71.1469,1896.0
2022-09-09 14:15:00,75.32,75.39,75.23,75.29,10606.0,71.1469,71.2131,71.0619,71.1186,10606.0
2022-09-09 14:20:00,75.25,75.35,75.25,75.31,3802.0,71.0808,71.1753,71.0808,71.1375,3802.0
2022-09-09 14:25:00,75.28,75.32,75.22,75.3,3048.0,71.1092,71.1469,71.0525,71.1281,3048.0
2022-09-09 14:30:00,75.27,75.29,75.16,75.19,4252.0,71.0997,71.1186,70.9958,71.0241,4252.0
2022-09-09 14:35:00,75.15,75.17,75.1,75.17,3978.0,70.9864,71.0053,70.9391,71.0053,3978.0
2022-09-09 14:40:00,75.15,75.15,75.01,75.04,9062.0,70.9864,70.9864,70.8541,70.8825,9062.0
2022-09-09 14:45:00,75.03,75.08,74.96,75.0,7042.0,70.873,70.9202,70.8069,70.8447,7042.0
2022-09-09 14:50:00,74.98,75.04,74.96,75.01,8604.0,70.8258,70.8825,70.8069,70.8541,8604.0
2022-09-09 14:55:00,75.04,75.14,75.04,75.1,7522.0,70.8825,70.9769,70.8825,70.9391,7522.0
2022-09-09 15:00:00,75.09,75.25,75.09,75.25,5586.0,70.9297,71.0808,70.9297,71.0808,5586.0
2022-09-09 15:05:00,75.25,75.25,75.21,75.25,2000.0,71.0808,71.0808,71.043,71.0808,2000.0
2022-09-09 15:10:00,75.2,75.26,75.17,75.17,2600.0,71.0336,71.0903,71.0053,71.0053,2600.0
2022-09-09 15:15:00,75.18,75.24,75.18,75.22,4020.0,71.0147,71.0714,71.0147,71.0525,4020.0
2022-09-09 15:20:00,75.2,75.33,75.17,75.31,10844.0,71.0336,71.1564,71.0053,71.1375,10844.0
2022-09-09 15:25:00,75.35,75.36,75.19,75.26,7284.0,71.1753,71.1847,71.0241,71.0903,7284.0
2022-09-09 15:30:00,75.24,75.51,75.24,75.42,11802.0,71.0714,71.3264,71.0714,71.2414,11802.0
2022-09-09 15:35:00,75.33,75.33,75.28,75.31,12478.0,71.1564,71.1564,71.1092,71.1375,12478.0
2022-09-09 15:40:00,75.31,75.36,75.3,75.35,10442.0,71.1375,71.1847,71.1281,71.1753,10442.0
2022-09-09 15:45:00,75.36,75.39,75.3,75.32,20910.0,71.1847,71.2131,71.1281,71.1469,20910.0
2022-09-09 15:50:00,75.3,75.45,75.27,75.42,26764.0,71.1281,71.2697,71.0997,71.2414,26764.0
2022-09-09 15:55:00,75.41,75.42,75.07,75.08,129354.0,71.232,71.2414,70.9108,70.9202,129354.0
2022-09-12 09:30:00,75.2,76.3,75.2,76.01,31794.0,71.0336,72.0726,71.0336,71.7987,31794.0
2022-09-12 09:35:00,76.01,76.24,75.82,76.13,18578.0,71.7987,72.016,71.6192,71.9121,18578.0
2022-09-12 09:40:00,76.12,76.46,76.03,76.45,30690.0,71.9026,72.2238,71.8176,72.2143,30690.0
2022-09-12 09:45:00,76.31,76.75,76.03,76.39,43950.0,72.0821,72.4977,71.8176,72.1577,43950.0
2022-09-12 09:50:00,76.33,77.11,76.33,77.07,23632.0,72.101,72.8378,72.101,72.8,23632.0
2022-09-12 09:55:00,77.08,77.33,77.01,77.11,27956.0,72.8094,73.0456,72.7433,72.8378,27956.0
2022-09-12 10:00:00,77.18,77.42,77.16,77.28,20112.0,72.9039,73.1306,72.885,72.9983,20112.0
2022-09-12 10:05:00,77.25,77.26,76.71,76.75,18882.0,72.97,72.9795,72.4599,72.4977,18882.0
2022-09-12 10:10:00,76.76,76.85,76.33,76.5,15728.0,72.5072,72.5922,72.101,72.2616,15728.0
2022-09-12 10:15:00,76.53,77.03,76.53,77.02,6618.0,72.2899,72.7622,72.2899,72.7528,6618.0
2022-09-12 10:20:00,77.03,77.03,76.51,76.63,14230.0,72.7622,72.7622,72.271,72.3844,14230.0
2022-09-12 10:25:00,76.71,76.76,76.57,76.63,5534.0,72.4599,72.5072,72.3277,72.3844,5534.0
2022-09-12 10:30:00,76.64,76.67,76.42,76.45,4604.0,72.3938,72.4221,72.186,72.2143,4604.0
2022-09-12 10:35:00,76.36,76.46,76.11,76.12,5810.0,72.1293,72.2238,71.8932,71.9026,5810.0
2022-09-12 10:40:00,76.11,76.11,75.86,75.92,6626.0,71.8932,71.8932,71.657,71.7137,6626.0
2022-09-12 10:45:00,76.0,76.19,76.0,76.11,5000.0,71.7893,71.9687,71.7893,71.8932,5000.0
2022-09-12 10:50:00,76.11,76.26,75.8,75.95,23686.0,71.8932,72.0349,71.6003,71.742,23686.0
2022-09-12 10:55:00,76.02,76.13,75.99,76.02,11244.0,71.8082,71.9121,71.7798,71.8082,11244.0
2022-09-12 11:00:00,76.05,76.13,75.94,76.06,15940.0,71.8365,71.9121,71.7326,71.8459,15940.0
2022-09-12 11:05:00,76.16,76.29,76.03,76.03,38960.0,71.9404,72.0632,71.8176,71.8176,38960.0
2022-09-12 11:10:00,75.93,76.02,75.82,75.96,8402.0,71.7231,71.8082,71.6192,71.7515,8402.0
2022-09-12 11:15:00,75.88,75.88,75.66,75.85,8054.0,71.6759,71.6759,71.4681,71.6476,8054.0
2022-09-12 11:20:00,75.85,76.14,75.85,76.14,7626.0,71.6476,71.9215,71.6476,71.9215,7626.0
2022-09-12 11:25:00,76.29,76.39,76.29,76.33,4200.0,72.0632,72.1577,72.0632,72.101,4200.0
2022-09-12 11:30:00,76.34,76.5,76.28,76.39,13818.0,72.1104,72.2616,72.0538,72.1577,13818.0
2022-09-12 11:35:00,76.38,76.38,76.14,76.29,12330.0,72.1482,72.1482,71.9215,72.0632,12330.0
2022-09-12 11:40:00,76.38,76.38,76.01,76.02,10018.0,72.1482,72.1482,71.7987,71.8082,10018.0
2022-09-12 11:45:00,76.01,76.05,75.94,76.03,6048.0,71.7987,71.8365,71.7326,71.8176,6048.0
2022-09-12 11:50:00,76.03,76.1,75.94,76.01,8126.0,71.8176,71.8837,71.7326,71.7987,8126.0
2022-09-12 11:55:00,75.99,76.03,75.83,76.03,4216.0,71.7798,71.8176,71.6287,71.8176,4216.0
2022-09-12 12:00:00,76.05,76.22,76.05,76.19,11226.0,71.8365,71.9971,71.8365,71.9687,11226.0
2022-09-12 12:05:00,76.16,76.24,76.02,76.02,12320.0,71.9404,72.016,71.8082,71.8082,12320.0
2022-09-12 12:10:00,76.05,76.24,76.0,76.24,5562.0,71.8365,72.016,71.7893,72.016,5562.0
2022-09-12 12:15:00,76.27,76.27,76.07,76.14,5422.0,72.0443,72.0443,71.8554,71.9215,5422.0
2022-09-12 12:20:00,76.11,76.33,76.08,76.32,5062.0,71.8932,72.101,71.8648,72.0915,5062.0
2022-09-12 12:25:00,76.31,76.38,76.26,76.31,6400.0,72.0821,72.1482,72.0349,72.0821,6400.0
2022-09-12 12:30:00,76.33,76.42,76.32,76.39,7054.0,72.101,72.186,72.0915,72.1577,7054.0
2022-09-12 12:35:00,76.41,76.44,76.28,76.4,8840.0,72.1766,72.2049,72.0538,72.1671,8840.0
2022-09-12 12:40:00,76.42,76.54,76.42,76.42,4028.0,72.186,72.2993,72.186,72.186,4028.0
2022-09-12 12:45:00,76.44,76.46,76.27,76.45,11916.0,72.2049,72.2238,72.0443,72.2143,11916.0
2022-09-12 12:50:00,76.46,76.52,76.43,76.49,7018.0,72.2238,72.2805,72.1954,72.2521,7018.0
2022-09-12 12:55:00,76.49,76.69,76.48,76.65,15418.0,72.2521,72.441,72.2427,72.4033,15418.0
2022-09-12 13:00:00,76.64,76.66,76.41,76.47,3200.0,72.3938,72.4127,72.1766,72.2332,3200.0
2022-09-12 13:05:00,76.47,76.6,76.45,76.6,3496.0,72.2332,72.356,72.2143,72.356,3496.0
2022-09-12 13:10:00,76.58,76.63,76.56,76.6,4218.0,72.3371,72.3844,72.3182,72.356,4218.0
2022-09-12 13:15:00,76.6,76.61,76.51,76.59,8872.0,72.356,72.3655,72.271,72.3466,8872.0
2022-09-12 13:20:00,76.58,76.62,76.51,76.57,4614.0,72.3371,72.3749,72.271,72.3277,4614.0
2022-09-12 13:25:00,76.54,76.54,76.41,76.51,7420.0,72.2993,72.2993,72.1766,72.271,7420.0
2022-09-12 13:30:00,76.5,76.56,76.39,76.56,6212.0,72.2616,72.3182,72.1577,72.3182,6212.0
2022-09-12 13:35:00,76.54,76.54,76.44,76.45,4272.0,72.2993,72.2993,72.2049,72.2143,4272.0
2022-09-12 13:40:00,76.45,76.49,76.36,76.44,16234.0,72.2143,72.2521,72.1293,72.2049,16234.0
2022-09-12 13:45:00,76.49,76.56,76.42,76.5,8272.0,72.2521,72.3182,72.186,72.2616,8272.0
2022-09-12 13:50:00,76.5,76.55,76.46,76.55,2522.0,72.2616,72.3088,72.2238,72.3088,2522.0
2022-09-12 13:55:00,76.56,76.57,76.52,76.57,5314.0,72.3182,72.3277,72.2805,72.3277,5314.0
2022-09-12 14:00:00,76.57,76.58,76.46,76.47,6800.0,72.3277,72.3371,72.2238,72.2332,6800.0
2022-09-12 14:05:00,76.53,76.53,76.44,76.45,6138.0,72.2899,72.2899,72.2049,72.2143,6138.0
2022-09-12 14:10:00,76.42,76.54,76.42,76.53,9112.0,72.186,72.2993,72.186,72.2899,9112.0
2022-09-12 14:15:00,76.55,76.61,76.42,76.49,23432.0,72.3088,72.3655,72.186,72.2521,23432.0
2022-09-12 14:20:00,76.49,76.61,76.46,76.58,7838.0,72.2521,72.3655,72.2238,72.3371,7838.0
2022-09-12 14:25:00,76.58,76.61,76.45,76.45,5588.0,72.3371,72.3655,72.2143,72.2143,5588.0
2022-09-12 14:30:00,76.46,76.48,76.39,76.4,5002.0,72.2238,72.2427,72.1577,72.1671,5002.0
2022-09-12 14:35:00,76.39,76.56,76.33,76.53,8748.0,72.1577,72.3182,72.101,72.2899,8748.0
2022-09-12 14:40:00,76.57,76.57,76.49,76.49,3232.0,72.3277,72.3277,72.2521,72.2521,3232.0
2022-09-12 14:45:00,76.51,76.56,76.48,76.51,2922.0,72.271,72.3182,72.2427,72.271,2922.0
2022-09-12 14:50:00,76.54,76.55,76.45,76.49,5602.0,72.2993,72.3088,72.2143,72.2521,5602.0
2022-09-12 14:55:00,76.46,76.49,76.36,76.36,5426.0,72.2238,72.2521,72.1293,72.1293,5426.0
2022-09-12 15:00:00,76.33,76.33,76.17,76.31,7944.0,72.101,72.101,71.9498,72.0821,7944.0
2022-09-12 15:05:00,76.29,76.44,76.29,76.44,3488.0,72.0632,72.2049,72.0632,72.2049,3488.0
2022-09-12 15:10:00,76.39,76.57,76.39,76.57,5056.0,72.1577,72.3277,72.1577,72.3277,5056.0
2022-09-12 15:15:00,76.54,76.55,76.49,76.51,6292.0,72.2993,72.3088,72.2521,72.271,6292.0
2022-09-12 15:20:00,76.5,76.55,76.5,76.5,6328.0,72.2616,72.3088,72.2616,72.2616,6328.0
2022-09-12 15:25:00,76.53,76.54,76.44,76.5,20918.0,72.2899,72.2993,72.2049,72.2616,20918.0
2022-09-12 15:30:00,76.48,76.48,76.33,76.34,10672.0,72.2427,72.2427,72.101,72.1104,10672.0
2022-09-12 15:35:00,76.35,76.47,76.34,76.42,16776.0,72.1199,72.2332,72.1104,72.186,16776.0
2022-09-12 15:40:00,76.42,76.42,76.28,76.42,22048.0,72.186,72.186,72.0538,72.186,22048.0
2022-09-12 15:45:00,76.41,76.54,76.39,76.53,26844.0,72.1766,72.2993,72.1577,72.2899,26844.0
2022-09-12 15:50:00,76.53,76.59,76.48,76.56,29798.0,72.2899,72.3466,72.2427,72.3182,29798.0
2022-09-12 15:55:00,76.54,76.85,76.54,76.79,137194.0,72.2993,72.5922,72.2993,72.5355,137194.0
2022-09-13 09:30:00,74.41,74.41,73.75,73.75,2296.0,70.2874,70.2874,69.6639,69.6639,2296.0
2022-09-13 09:35:00,73.75,73.75,72.88,73.29,61736.0,69.6639,69.6639,68.8421,69.2294,61736.0
2022-09-13 09:40:00,73.33,73.47,73.22,73.31,9242.0,69.2672,69.3994,69.1633,69.2483,9242.0
2022-09-13 09:45:00,73.11,73.11,72.64,72.76,23428.0,69.0594,69.0594,68.6154,68.7288,23428.0
2022-09-13 09:50:00,72.99,73.27,72.9,73.04,13306.0,68.946,69.2105,68.861,68.9933,13306.0
2022-09-13 09:55:00,73.04,73.12,72.75,72.76,19240.0,68.9933,69.0688,68.7193,68.7288,19240.0
2022-09-13 10:00:00,72.74,72.77,72.41,72.5,31590.0,68.7099,68.7382,68.3982,68.4832,31590.0
2022-09-13 10:05:00,72.52,73.08,72.52,72.69,48116.0,68.5021,69.031,68.5021,68.6627,48116.0
2022-09-13 10:10:00,72.79,72.82,72.41,72.69,18348.0,68.7571,68.7855,68.3982,68.6627,18348.0
2022-09-13 10:15:00,72.62,72.85,72.41,72.85,17850.0,68.5965,68.8138,68.3982,68.8138,17850.0
2022-09-13 10:20:00,72.85,72.86,72.39,72.5,25704.0,68.8138,68.8232,68.3793,68.4832,25704.0
2022-09-13 10:25:00,72.45,72.82,72.45,72.81,9266.0,68.436,68.7855,68.436,68.776,9266.0
2022-09-13 10:30:00,72.77,72.82,72.57,72.57,5504.0,68.7382,68.7855,68.5493,68.5493,5504.0
2022-09-13 10:35:00,72.62,72.63,72.16,72.27,24746.0,68.5965,68.606,68.162,68.2659,24746.0
2022-09-13 10:40:00,72.25,72.58,72.15,72.46,24662.0,68.247,68.5588,68.1526,68.4454,24662.0
2022-09-13 10:45:00,72.46,72.46,72.25,72.25,6744.0,68.4454,68.4454,68.247,68.247,6744.0
2022-09-13 10:50:00,72.17,72.49,72.16,72.49,17166.0,68.1715,68.4737,68.162,68.4737,17166.0
2022-09-13 10:55:00,72.54,72.67,72.54,72.67,2420.0,68.521,68.6438,68.521,68.6438,2420.0
2022-09-13 11:00:00,72.56,72.64,72.44,72.53,11098.0,68.5399,68.6154,68.4265,68.5115,11098.0
2022-09-13 11:05:00,72.49,72.52,72.31,72.45,9970.0,68.4737,68.5021,68.3037,68.436,9970.0
2022-09-13 11:10:00,72.44,72.57,72.32,72.48,10530.0,68.4265,68.5493,68.3132,68.4643,10530.0
2022-09-13 11:15:00,72.49,72.52,72.36,72.47,4202.0,68.4737,68.5021,68.3509,68.4548,4202.0
2022-09-13 11:20:00,72.42,72.46,72.26,72.39,23338.0,68.4076,68.4454,68.2565,68.3793,23338.0
2022-09-13 11:25:00,72.37,72.58,72.28,72.57,42628.0,68.3604,68.5588,68.2754,68.5493,42628.0
2022-09-13 11:30:00,72.56,72.69,72.5,72.67,11144.0,68.5399,68.6627,68.4832,68.6438,11144.0
2022-09-13 11:35:00,72.67,72.69,72.48,72.63,6664.0,68.6438,68.6627,68.4643,68.606,6664.0
2022-09-13 11:40:00,72.67,72.67,72.43,72.48,3462.0,68.6438,68.6438,68.4171,68.4643,3462.0
2022-09-13 11:45:00,72.39,72.48,72.35,72.39,5058.0,68.3793,68.4643,68.3415,68.3793,5058.0
2022-09-13 11:50:00,72.39,72.41,72.27,72.4,3350.0,68.3793,68.3982,68.2659,68.3887,3350.0
2022-09-13 11:55:00,72.47,72.6,72.46,72.47,4424.0,68.4548,68.5776,68.4454,68.4548,4424.0
2022-09-13 12:00:00,72.51,72.76,72.45,72.74,5718.0,68.4926,68.7288,68.436,68.7099,5718.0
2022-09-13 12:05:00,72.69,72.85,72.64,72.8,15394.0,68.6627,68.8138,68.6154,68.7666,15394.0
2022-09-13 12:10:00,72.85,73.0,72.81,72.97,8040.0,68.8138,68.9555,68.776,68.9271,8040.0
2022-09-13 12:15:00,73.04,73.06,72.92,72.97,5578.0,68.9933,69.0122,68.8799,68.9271,5578.0
2022-09-13 12:20:00,72.94,73.02,72.89,72.94,8014.0,68.8988,68.9744,68.8516,68.8988,8014.0
2022-09-13 12:25:00,72.9,73.01,72.83,72.83,11994.0,68.861,68.9649,68.7949,68.7949,11994.0
2022-09-13 12:30:00,72.83,72.86,72.66,72.83,14062.0,68.7949,68.8232,68.6343,68.7949,14062.0
2022-09-13 12:35:00,72.87,72.96,72.86,72.96,4510.0,68.8327,68.9177,68.8232,68.9177,4510.0
2022-09-13 12:40:00,72.9,73.0,72.89,73.0,6676.0,68.861,68.9555,68.8516,68.9555,6676.0
2022-09-13 12:45:00,73.03,73.11,72.96,73.05,7986.0,68.9838,69.0594,68.9177,69.0027,7986.0
2022-09-13 12:50:00,72.97,73.04,72.97,73.02,1626.0,68.9271,68.9933,68.9271,68.9744,1626.0
2022-09-13 12:55:00,73.01,73.01,72.72,72.72,13526.0,68.9649,68.9649,68.691,68.691,13526.0
2022-09-13 13:00:00,72.65,72.77,72.58,72.69,10748.0,68.6249,68.7382,68.5588,68.6627,10748.0
2022-09-13 13:05:00,72.67,72.74,72.53,72.58,2694.0,68.6438,68.7099,68.5115,68.5588,2694.0
2022-09-13 13:10:00,72.55,72.61,72.47,72.53,13676.0,68.5304,68.5871,68.4548,68.5115,13676.0
2022-09-13 13:15:00,72.58,72.64,72.48,72.61,5672.0,68.5588,68.6154,68.4643,68.5871,5672.0
2022-09-13 13:20:00,72.61,72.64,72.5,72.57,9474.0,68.5871,68.6154,68.4832,68.5493,9474.0
2022-09-13 13:25:00,72.58,72.7,72.56,72.66,2898.0,68.5588,68.6721,68.5399,68.6343,2898.0
2022-09-13 13:30:00,72.6,72.75,72.55,72.75,5632.0,68.5776,68.7193,68.5304,68.7193,5632.0
2022-09-13 13:35:00,72.8,72.96,72.71,72.96,15276.0,68.7666,68.9177,68.6815,68.9177,15276.0
2022-09-13 13:40:00,72.96,72.96,72.82,72.84,6954.0,68.9177,68.9177,68.7855,68.8043,6954.0
2022-09-13 13:45:00,72.88,72.88,72.64,72.66,8220.0,68.8421,68.8421,68.6154,68.6343,8220.0
2022-09-13 13:50:00,72.63,72.63,72.48,72.56,9384.0,68.606,68.606,68.4643,68.5399,9384.0
2022-09-13 13:55:00,72.56,72.61,72.38,72.38,17078.0,68.5399,68.5871,68.3698,68.3698,17078.0
2022-09-13 14:00:00,72.37,72.39,72.33,72.39,14636.0,68.3604,68.3793,68.3226,68.3793,14636.0
2022-09-13 14:05:00,72.34,72.34,72.05,72.06,6386.0,68.332,68.332,68.0581,68.0676,6386.0
2022-09-13 14:10:00,72.0,72.17,71.97,72.1,15508.0,68.0109,68.1715,67.9825,68.1053,15508.0
2022-09-13 14:15:00,72.1,72.14,72.04,72.05,4368.0,68.1053,68.1431,68.0487,68.0581,4368.0
2022-09-13 14:20:00,72.03,72.03,71.87,71.87,7094.0,68.0392,68.0392,67.8881,67.8881,7094.0
2022-09-13 14:25:00,71.85,71.86,71.6,71.6,8050.0,67.8692,67.8786,67.633,67.633,8050.0
2022-09-13 14:30:00,71.57,71.64,71.52,71.61,5684.0,67.6047,67.6708,67.5575,67.6425,5684.0
2022-09-13 14:35:00,71.6,71.61,71.48,71.53,6330.0,67.633,67.6425,67.5197,67.5669,6330.0
2022-09-13 14:40:00,71.54,71.54,71.44,71.44,4200.0,67.5764,67.5764,67.4819,67.4819,4200.0
2022-09-13 14:45:00,71.45,71.48,71.39,71.41,7176.0,67.4914,67.5197,67.4347,67.4536,7176.0
2022-09-13 14:50:00,71.41,71.41,71.17,71.2,16492.0,67.4536,67.4536,67.2269,67.2552,16492.0
2022-09-13 14:55:00,71.27,71.43,71.27,71.38,15678.0,67.3213,67.4725,67.3213,67.4252,15678.0
2022-09-13 15:00:00,71.4,71.5,71.39,71.44,8944.0,67.4441,67.5386,67.4347,67.4819,8944.0
2022-09-13 15:05:00,71.44,71.48,71.28,71.28,6844.0,67.4819,67.5197,67.3308,67.3308,6844.0
2022-09-13 15:10:00,71.33,71.33,71.19,71.24,13970.0,67.378,67.378,67.2458,67.293,13970.0
2022-09-13 15:15:00,71.25,71.35,71.24,71.32,14376.0,67.3024,67.3969,67.293,67.3686,14376.0
2022-09-13 15:20:00,71.33,71.39,71.29,71.33,9286.0,67.378,67.4347,67.3402,67.378,9286.0
2022-09-13 15:25:00,71.35,71.35,71.24,71.28,20314.0,67.3969,67.3969,67.293,67.3308,20314.0
2022-09-13 15:30:00,71.27,71.33,71.17,71.24,37936.0,67.3213,67.378,67.2269,67.293,37936.0
2022-09-13 15:35:00,71.24,71.44,71.2,71.42,28186.0,67.293,67.4819,67.2552,67.463,28186.0
2022-09-13 15:40:00,71.42,71.42,71.3,71.41,37386.0,67.463,67.463,67.3497,67.4536,37386.0
2022-09-13 15:45:00,71.42,71.44,71.25,71.31,38244.0,67.463,67.4819,67.3024,67.3591,38244.0
2022-09-13 15:50:00,71.31,71.58,71.27,71.58,81834.0,67.3591,67.6142,67.3213,67.6142,81834.0
2022-09-13 15:55:00,71.58,71.89,71.46,71.75,187628.0,67.6142,67.907,67.5008,67.7747,187628.0
2022-09-14 09:30:00,72.91,73.07,72.01,72.08,22232.0,68.8705,69.0216,68.0203,68.0865,22232.0
2022-09-14 09:35:00,72.55,72.55,71.67,71.67,15812.0,68.5304,68.5304,67.6992,67.6992,15812.0
2022-09-14 09:40:00,71.47,71.83,71.31,71.78,7214.0,67.5102,67.8503,67.3591,67.8031,7214.0
2022-09-14 09:45:00,71.64,71.93,71.51,71.59,15100.0,67.6708,67.9448,67.548,67.6236,15100.0
2022-09-14 09:50:00,71.63,71.96,71.48,71.67,30216.0,67.6614,67.9731,67.5197,67.6992,30216.0
2022-09-14 09:55:00,71.54,71.57,71.23,71.57,7390.0,67.5764,67.6047,67.2835,67.6047,7390.0
2022-09-14 10:00:00,71.72,71.8,71.52,71.67,20930.0,67.7464,67.822,67.5575,67.6992,20930.0
2022-09-14 10:05:00,71.62,71.72,71.51,71.51,38612.0,67.6519,67.7464,67.548,67.548,38612.0
2022-09-14 10:10:00,71.55,71.59,71.14,71.33,7018.0,67.5858,67.6236,67.1985,67.378,7018.0
2022-09-14 10:15:00,71.3,71.56,71.23,71.23,3188.0,67.3497,67.5953,67.2835,67.2835,3188.0
2022-09-14 10:20:00,71.22,71.22,71.0,71.03,4944.0,67.2741,67.2741,67.0663,67.0946,4944.0
2022-09-14 10:25:00,71.03,71.04,70.6,70.6,15136.0,67.0946,67.1041,66.6885,66.6885,15136.0
2022-09-14 10:30:00,70.58,71.21,70.58,71.2,7548.0,66.6696,67.2647,66.6696,67.2552,7548.0
2022-09-14 10:35:00,71.36,71.57,71.35,71.55,13944.0,67.4063,67.6047,67.3969,67.5858,13944.0
2022-09-14 10:40:00,71.53,71.59,71.42,71.42,16966.0,67.5669,67.6236,67.463,67.463,16966.0
2022-09-14 10:45:00,71.46,71.74,71.39,71.69,42358.0,67.5008,67.7653,67.4347,67.7181,42358.0
2022-09-14 10:50:00,71.75,72.13,71.63,72.13,16338.0,67.7747,68.1337,67.6614,68.1337,16338.0
2022-09-14 10:55:00,72.12,72.12,71.94,72.07,6604.0,68.1242,68.1242,67.9542,68.077,6604.0
2022-09-14 11:00:00,72.13,72.13,71.94,72.11,3652.0,68.1337,68.1337,67.9542,68.1148,3652.0
2022-09-14 11:05:00,72.16,72.43,72.08,72.36,1800.0,68.162,68.4171,68.0865,68.3509,1800.0
2022-09-14 11:10:00,72.43,72.53,72.35,72.36,5202.0,68.4171,68.5115,68.3415,68.3509,5202.0
2022-09-14 11:15:00,72.35,72.35,72.16,72.16,4000.0,68.3415,68.3415,68.162,68.162,4000.0
2022-09-14 11:20:00,72.17,72.24,72.08,72.19,2400.0,68.1715,68.2376,68.0865,68.1904,2400.0
2022-09-14 11:25:00,72.25,72.35,72.13,72.16,11200.0,68.247,68.3415,68.1337,68.162,11200.0
2022-09-14 11:30:00,72.09,72.38,72.08,72.32,9682.0,68.0959,68.3698,68.0865,68.3132,9682.0
2022-09-14 11:35:00,72.31,72.36,72.24,72.36,5458.0,68.3037,68.3509,68.2376,68.3509,5458.0
2022-09-14 11:40:00,72.31,72.45,72.29,72.45,3600.0,68.3037,68.436,68.2848,68.436,3600.0
2022-09-14 11:45:00,72.53,72.62,72.52,72.53,6400.0,68.5115,68.5965,68.5021,68.5115,6400.0
2022-09-14 11:50:00,72.49,72.73,72.45,72.73,8448.0,68.4737,68.7004,68.436,68.7004,8448.0
2022-09-14 11:55:00,72.69,72.7,72.46,72.47,6320.0,68.6627,68.6721,68.4454,68.4548,6320.0
2022-09-14 12:00:00,72.39,72.44,72.13,72.13,10610.0,68.3793,68.4265,68.1337,68.1337,10610.0
2022-09-14 12:05:00,72.09,72.17,72.09,72.17,2042.0,68.0959,68.1715,68.0959,68.1715,2042.0
2022-09-14 12:10:00,72.19,72.21,72.09,72.21,6086.0,68.1904,68.2093,68.0959,68.2093,6086.0
2022-09-14 12:15:00,72.3,72.3,72.17,72.19,2184.0,68.2943,68.2943,68.1715,68.1904,2184.0
2022-09-14 12:20:00,72.16,72.16,71.97,72.05,2760.0,68.162,68.162,67.9825,68.0581,2760.0
2022-09-14 12:25:00,72.05,72.05,71.67,71.68,8574.0,68.0581,68.0581,67.6992,67.7086,8574.0
2022-09-14 12:30:00,71.73,71.79,71.61,71.71,3434.0,67.7558,67.8125,67.6425,67.737,3434.0
2022-09-14 12:35:00,71.72,71.82,71.67,71.82,1640.0,67.7464,67.8409,67.6992,67.8409,1640.0
2022-09-14 12:40:00,71.85,72.02,71.84,72.01,4916.0,67.8692,68.0298,67.8597,68.0203,4916.0
2022-09-14 12:45:00,71.96,71.99,71.91,71.92,3618.0,67.9731,68.0014,67.9259,67.9353,3618.0
2022-09-14 12:50:00,71.97,72.02,71.91,71.91,3830.0,67.9825,68.0298,67.9259,67.9259,3830.0
2022-09-14 12:55:00,71.96,71.96,71.77,71.77,6384.0,67.9731,67.9731,67.7936,67.7936,6384.0
2022-09-14 13:00:00,71.78,71.86,71.73,71.73,2238.0,67.8031,67.8786,67.7558,67.7558,2238.0
2022-09-14 13:05:00,71.73,71.78,71.56,71.61,16744.0,67.7558,67.8031,67.5953,67.6425,16744.0
2022-09-14 13:10:00,71.62,71.73,71.6,71.69,4622.0,67.6519,67.7558,67.633,67.7181,4622.0
2022-09-14 13:15:00,71.69,71.69,71.64,71.69,2326.0,67.7181,67.7181,67.6708,67.7181,2326.0
2022-09-14 13:20:00,71.68,71.71,71.64,71.64,2828.0,67.7086,67.737,67.6708,67.6708,2828.0
2022-09-14 13:25:00,71.6,71.61,71.58,71.61,1130.0,67.633,67.6425,67.6142,67.6425,1130.0
2022-09-14 13:30:00,71.69,71.77,71.66,71.69,2404.0,67.7181,67.7936,67.6897,67.7181,2404.0
2022-09-14 13:35:00,71.68,71.68,71.54,71.54,3200.0,67.7086,67.7086,67.5764,67.5764,3200.0
2022-09-14 13:40:00,71.55,71.61,71.54,71.61,3232.0,67.5858,67.6425,67.5764,67.6425,3232.0
2022-09-14 13:45:00,71.58,71.58,71.27,71.33,4234.0,67.6142,67.6142,67.3213,67.378,4234.0
2022-09-14 13:50:00,71.42,71.42,71.3,71.37,3200.0,67.463,67.463,67.3497,67.4158,3200.0
2022-09-14 13:55:00,71.33,71.33,71.17,71.25,8690.0,67.378,67.378,67.2269,67.3024,8690.0
2022-09-14 14:00:00,71.25,71.27,70.87,70.87,12956.0,67.3024,67.3213,66.9435,66.9435,12956.0
2022-09-14 14:05:00,70.89,71.07,70.89,71.01,3814.0,66.9624,67.1324,66.9624,67.0757,3814.0
2022-09-14 14:10:00,71.01,71.11,70.94,71.11,2936.0,67.0757,67.1702,67.0096,67.1702,2936.0
2022-09-14 14:15:00,71.13,71.22,71.05,71.22,3328.0,67.1891,67.2741,67.1135,67.2741,3328.0
2022-09-14 14:20:00,71.17,71.23,71.08,71.11,7948.0,67.2269,67.2835,67.1419,67.1702,7948.0
2022-09-14 14:25:00,71.11,71.11,70.96,71.01,25338.0,67.1702,67.1702,67.0285,67.0757,25338.0
2022-09-14 14:30:00,70.96,71.14,70.95,71.12,7800.0,67.0285,67.1985,67.0191,67.1796,7800.0
2022-09-14 14:35:00,71.1,71.2,71.07,71.16,6680.0,67.1607,67.2552,67.1324,67.2174,6680.0
2022-09-14 14:40:00,71.18,71.18,71.14,71.16,2452.0,67.2363,67.2363,67.1985,67.2174,2452.0
2022-09-14 14:45:00,71.04,71.14,71.02,71.14,4286.0,67.1041,67.1985,67.0852,67.1985,4286.0
2022-09-14 14:50:00,71.11,71.2,70.98,70.98,3706.0,67.1702,67.2552,67.0474,67.0474,3706.0
2022-09-14 14:55:00,71.05,71.09,70.92,70.96,4826.0,67.1135,67.1513,66.9907,67.0285,4826.0
2022-09-14 15:00:00,70.99,71.0,70.79,70.89,3200.0,67.0568,67.0663,66.8679,66.9624,3200.0
2022-09-14 15:05:00,70.86,71.03,70.86,71.0,4320.0,66.934,67.0946,66.934,67.0663,4320.0
2022-09-14 15:10:00,70.88,70.94,70.81,70.81,6528.0,66.9529,67.0096,66.8868,66.8868,6528.0
2022-09-14 15:15:00,70.67,70.67,70.52,70.61,2800.0,66.7546,66.7546,66.6129,66.6979,2800.0
2022-09-14 15:20:00,70.6,70.78,70.6,70.72,3402.0,66.6885,66.8585,66.6885,66.8018,3402.0
2022-09-14 15:25:00,70.71,70.76,70.55,70.76,5700.0,66.7924,66.8396,66.6412,66.8396,5700.0
2022-09-14 15:30:00,70.7,70.7,70.48,70.69,7000.0,66.7829,66.7829,66.5751,66.7735,7000.0
2022-09-14 15:35:00,70.69,70.74,70.59,70.74,7528.0,66.7735,66.8207,66.679,66.8207,7528.0
2022-09-14 15:40:00,70.71,71.0,70.7,70.99,11110.0,66.7924,67.0663,66.7829,67.0568,11110.0
2022-09-14 15:45:00,70.92,71.03,70.9,70.97,9200.0,66.9907,67.0946,66.9718,67.038,9200.0
2022-09-14 15:50:00,70.98,71.31,70.98,71.28,26308.0,67.0474,67.3591,67.0474,67.3308,26308.0
2022-09-14 15:55:00,71.3,71.61,71.24,71.55,89956.0,67.3497,67.6425,67.293,67.5858,89956.0
2022-09-15 09:30:00,70.0,70.2,69.4,69.84,102290.0,66.1217,66.3106,65.5549,65.9706,102290.0
2022-09-15 09:35:00,69.89,70.08,69.72,69.82,23774.0,66.0178,66.1973,65.8572,65.9517,23774.0
2022-09-15 09:40:00,69.81,70.28,69.79,70.02,56298.0,65.9422,66.3862,65.9233,66.1406,56298.0
2022-09-15 09:45:00,70.04,70.28,69.96,70.14,28872.0,66.1595,66.3862,66.0839,66.2539,28872.0
2022-09-15 09:50:00,70.2,70.35,70.04,70.19,9282.0,66.3106,66.4523,66.1595,66.3012,9282.0
2022-09-15 09:55:00,70.25,70.98,70.17,70.9,33904.0,66.3578,67.0474,66.2823,66.9718,33904.0
2022-09-15 10:00:00,70.94,71.34,70.86,71.14,35904.0,67.0096,67.3875,66.934,67.1985,35904.0
2022-09-15 10:05:00,71.1,71.38,71.03,71.35,19660.0,67.1607,67.4252,67.0946,67.3969,19660.0
2022-09-15 10:10:00,71.33,71.55,71.28,71.39,17514.0,67.378,67.5858,67.3308,67.4347,17514.0
2022-09-15 10:15:00,71.39,71.59,71.23,71.45,32376.0,67.4347,67.6236,67.2835,67.4914,32376.0
2022-09-15 10:20:00,71.46,71.47,70.79,70.9,14048.0,67.5008,67.5102,66.8679,66.9718,14048.0
2022-09-15 10:25:00,70.91,70.91,70.44,70.44,46764.0,66.9813,66.9813,66.5373,66.5373,46764.0
2022-09-15 10:30:00,70.44,70.67,70.27,70.62,44598.0,66.5373,66.7546,66.3767,66.7073,44598.0
2022-09-15 10:35:00,70.61,70.78,70.51,70.69,57234.0,66.6979,66.8585,66.6034,66.7735,57234.0
2022-09-15 10:40:00,70.71,70.83,70.58,70.64,16138.0,66.7924,66.9057,66.6696,66.7262,16138.0
2022-09-15 10:45:00,70.68,70.79,70.54,70.61,13886.0,66.764,66.8679,66.6318,66.6979,13886.0
2022-09-15 10:50:00,70.63,70.64,70.4,70.42,12760.0,66.7168,66.7262,66.4995,66.5184,12760.0
2022-09-15 10:55:00,70.41,70.41,70.0,70.0,7744.0,66.509,66.509,66.1217,66.1217,7744.0
2022-09-15 11:00:00,69.95,70.17,69.95,70.14,9226.0,66.0745,66.2823,66.0745,66.2539,9226.0
2022-09-15 11:05:00,70.14,70.14,69.89,69.89,7092.0,66.2539,66.2539,66.0178,66.0178,7092.0
2022-09-15 11:10:00,69.89,69.89,69.56,69.56,5606.0,66.0178,66.0178,65.7061,65.7061,5606.0
2022-09-15 11:15:00,69.59,69.64,69.41,69.55,25906.0,65.7344,65.7816,65.5644,65.6966,25906.0
2022-09-15 11:20:00,69.53,69.85,69.48,69.83,17678.0,65.6777,65.98,65.6305,65.9611,17678.0
2022-09-15 11:25:00,69.83,69.83,69.58,69.58,7722.0,65.9611,65.9611,65.725,65.725,7722.0
2022-09-15 11:30:00,69.58,69.78,69.58,69.76,8274.0,65.725,65.9139,65.725,65.895,8274.0
2022-09-15 11:35:00,69.69,69.69,69.32,69.39,17670.0,65.8289,65.8289,65.4794,65.5455,17670.0
2022-09-15 11:40:00,69.38,69.56,69.38,69.52,7134.0,65.536,65.7061,65.536,65.6683,7134.0
2022-09-15 11:45:00,69.57,69.61,69.36,69.44,17386.0,65.7155,65.7533,65.5172,65.5927,17386.0
2022-09-15 11:50:00,69.38,69.38,69.24,69.27,11514.0,65.536,65.536,65.4038,65.4321,11514.0
2022-09-15 11:55:00,69.25,69.33,69.08,69.33,13648.0,65.4132,65.4888,65.2527,65.4888,13648.0
2022-09-15 12:00:00,69.33,69.45,69.27,69.33,5614.0,65.4888,65.6022,65.4321,65.4888,5614.0
2022-09-15 12:05:00,69.26,69.29,68.95,68.96,31060.0,65.4227,65.451,65.1299,65.1393,31060.0
2022-09-15 12:10:00,68.94,69.17,68.83,69.07,37042.0,65.1204,65.3377,65.0165,65.2432,37042.0
2022-09-15 12:15:00,69.05,69.31,69.04,69.31,10336.0,65.2243,65.4699,65.2149,65.4699,10336.0
2022-09-15 12:20:00,69.36,69.58,69.35,69.44,9754.0,65.5172,65.725,65.5077,65.5927,9754.0
2022-09-15 12:25:00,69.41,69.41,69.17,69.21,5662.0,65.5644,65.5644,65.3377,65.3755,5662.0
2022-09-15 12:30:00,69.18,69.26,69.08,69.08,4800.0,65.3471,65.4227,65.2527,65.2527,4800.0
2022-09-15 12:35:00,69.1,69.28,69.1,69.17,15276.0,65.2716,65.4416,65.2716,65.3377,15276.0
2022-09-15 12:40:00,69.17,69.39,69.15,69.33,8998.0,65.3377,65.5455,65.3188,65.4888,8998.0
2022-09-15 12:45:00,69.26,69.36,69.23,69.28,2898.0,65.4227,65.5172,65.3944,65.4416,2898.0
2022-09-15 12:50:00,69.29,69.38,69.27,69.36,4306.0,65.451,65.536,65.4321,65.5172,4306.0
2022-09-15 12:55:00,69.36,69.38,69.26,69.34,15936.0,65.5172,65.536,65.4227,65.4983,15936.0
2022-09-15 13:00:00,69.35,69.61,69.32,69.47,12032.0,65.5077,65.7533,65.4794,65.6211,12032.0
2022-09-15 13:05:00,69.43,69.74,69.39,69.49,18920.0,65.5833,65.8761,65.5455,65.6399,18920.0
2022-09-15 13:10:00,69.51,69.6,69.42,69.57,23032.0,65.6588,65.7439,65.5738,65.7155,23032.0
2022-09-15 13:15:00,69.58,69.63,69.52,69.56,27450.0,65.725,65.7722,65.6683,65.7061,27450.0
2022-09-15 13:20:00,69.56,69.62,69.51,69.61,26732.0,65.7061,65.7627,65.6588,65.7533,26732.0
2022-09-15 13:25:00,69.58,69.72,69.51,69.53,13920.0,65.725,65.8572,65.6588,65.6777,13920.0
2022-09-15 13:30:00,69.5,69.54,69.48,69.5,7360.0,65.6494,65.6872,65.6305,65.6494,7360.0
2022-09-15 13:35:00,69.48,69.54,69.3,69.46,15200.0,65.6305,65.6872,65.4605,65.6116,15200.0
2022-09-15 13:40:00,69.45,69.56,69.33,69.33,21908.0,65.6022,65.7061,65.4888,65.4888,21908.0
2022-09-15 13:45:00,69.31,69.35,69.26,69.33,5578.0,65.4699,65.5077,65.4227,65.4888,5578.0
2022-09-15 13:50:00,69.32,69.36,69.23,69.35,6034.0,65.4794,65.5172,65.3944,65.5077,6034.0
2022-09-15 13:55:00,69.37,69.39,69.24,69.25,4284.0,65.5266,65.5455,65.4038,65.4132,4284.0
2022-09-15 14:00:00,69.22,69.22,68.93,68.93,4400.0,65.3849,65.3849,65.111,65.111,4400.0
2022-09-15 14:05:00,68.92,68.98,68.88,68.91,15398.0,65.1015,65.1582,65.0637,65.0921,15398.0
2022-09-15 14:10:00,68.91,68.96,68.86,68.95,12864.0,65.0921,65.1393,65.0449,65.1299,12864.0
2022-09-15 14:15:00,68.92,68.98,68.85,68.94,3832.0,65.1015,65.1582,65.0354,65.1204,3832.0
2022-09-15 14:20:00,68.91,69.14,68.91,69.07,15884.0,65.0921,65.3093,65.0921,65.2432,15884.0
2022-09-15 14:25:00,69.11,69.2,69.07,69.2,6572.0,65.281,65.366,65.2432,65.366,6572.0
2022-09-15 14:30:00,69.14,69.32,69.14,69.23,9896.0,65.3093,65.4794,65.3093,65.3944,9896.0
2022-09-15 14:35:00,69.14,69.2,69.1,69.17,5722.0,65.3093,65.366,65.2716,65.3377,5722.0
2022-09-15 14:40:00,69.17,69.18,68.9,68.95,15030.0,65.3377,65.3471,65.0826,65.1299,15030.0
2022-09-15 14:45:00,68.94,68.96,68.78,68.78,7342.0,65.1204,65.1393,64.9693,64.9693,7342.0
2022-09-15 14:50:00,68.79,68.81,68.64,68.75,13966.0,64.9787,64.9976,64.837,64.9409,13966.0
2022-09-15 14:55:00,68.74,68.83,68.69,68.77,17570.0,64.9315,65.0165,64.8843,64.9598,17570.0
2022-09-15 15:00:00,68.79,68.81,68.63,68.67,13892.0,64.9787,64.9976,64.8276,64.8654,13892.0
2022-09-15 15:05:00,68.73,68.75,68.46,68.47,12490.0,64.9221,64.9409,64.667,64.6765,12490.0
2022-09-15 15:10:00,68.41,68.44,68.21,68.21,23194.0,64.6198,64.6481,64.4309,64.4309,23194.0
2022-09-15 15:15:00,68.24,68.28,68.1,68.19,25106.0,64.4592,64.497,64.327,64.412,25106.0
2022-09-15 15:20:00,68.15,68.19,67.85,68.0,18370.0,64.3742,64.412,64.0908,64.2325,18370.0
2022-09-15 15:25:00,68.04,68.08,67.91,67.98,11144.0,64.2703,64.3081,64.1475,64.2136,11144.0
2022-09-15 15:30:00,67.96,68.22,67.94,68.17,23436.0,64.1947,64.4403,64.1758,64.3931,23436.0
2022-09-15 15:35:00,68.16,68.41,68.16,68.4,32198.0,64.3836,64.6198,64.3836,64.6103,32198.0
2022-09-15 15:40:00,68.39,68.63,68.31,68.57,34972.0,64.6009,64.8276,64.5253,64.7709,34972.0
2022-09-15 15:45:00,68.54,68.88,68.5,68.83,45718.0,64.7426,65.0637,64.7048,65.0165,45718.0
2022-09-15 15:50:00,68.79,69.11,68.73,69.06,91166.0,64.9787,65.281,64.9221,65.2338,91166.0
2022-09-15 15:55:00,69.08,69.26,69.03,69.25,193574.0,65.2527,65.4227,65.2054,65.4132,193574.0
2022-09-16 09:30:00,68.64,68.64,68.64,68.64,0.0,64.837,64.837,64.837,64.837,0.0
2022-09-16 09:35:00,68.08,68.22,67.47,67.65,212562.0,64.3081,64.4403,63.7319,63.9019,212562.0
2022-09-16 09:40:00,67.61,68.05,67.17,67.91,62868.0,63.8641,64.2797,63.4485,64.1475,62868.0
2022-09-16 09:45:00,67.92,67.92,67.07,67.35,74982.0,64.1569,64.1569,63.354,63.6185,74982.0
2022-09-16 09:50:00,67.44,67.5,67.03,67.11,51630.0,63.7035,63.7602,63.3162,63.3918,51630.0
2022-09-16 09:55:00,67.11,67.28,66.55,66.68,50990.0,63.3918,63.5524,62.8628,62.9856,50990.0
2022-09-16 10:00:00,66.71,67.14,66.71,67.11,16480.0,63.014,63.4202,63.014,63.3918,16480.0
2022-09-16 10:05:00,67.05,67.28,66.87,66.87,102272.0,63.3351,63.5524,63.1651,63.1651,102272.0
2022-09-16 10:10:00,66.96,67.55,66.86,67.36,35900.0,63.2501,63.8074,63.1557,63.628,35900.0
2022-09-16 10:15:00,67.25,67.61,67.25,67.25,27732.0,63.5241,63.8641,63.5241,63.5241,27732.0
2022-09-16 10:20:00,67.38,67.61,67.2,67.53,16486.0,63.6469,63.8641,63.4768,63.7885,16486.0
2022-09-16 10:25:00,67.6,67.66,67.39,67.47,14440.0,63.8547,63.9113,63.6563,63.7319,14440.0
2022-09-16 10:30:00,67.5,68.0,67.48,68.0,18592.0,63.7602,64.2325,63.7413,64.2325,18592.0
2022-09-16 10:35:00,68.05,68.59,67.85,67.97,19846.0,64.2797,64.7898,64.0908,64.2042,19846.0
2022-09-16 10:40:00,68.01,68.07,67.81,67.81,8962.0,64.2419,64.2986,64.053,64.053,8962.0
2022-09-16 10:45:00,67.91,68.2,67.84,67.97,43542.0,64.1475,64.4214,64.0814,64.2042,43542.0
2022-09-16 10:50:00,68.05,68.17,67.97,68.0,14560.0,64.2797,64.3931,64.2042,64.2325,14560.0
2022-09-16 10:55:00,68.0,68.04,67.83,67.96,16128.0,64.2325,64.2703,64.0719,64.1947,16128.0
2022-09-16 11:00:00,67.97,68.17,67.75,67.82,19566.0,64.2042,64.3931,63.9964,64.0625,19566.0
2022-09-16 11:05:00,67.82,67.88,67.64,67.72,20504.0,64.0625,64.1192,63.8924,63.968,20504.0
2022-09-16 11:10:00,67.66,67.72,67.5,67.54,10906.0,63.9113,63.968,63.7602,63.798,10906.0
2022-09-16 11:15:00,67.51,67.76,67.5,67.6,10022.0,63.7697,64.0058,63.7602,63.8547,10022.0
2022-09-16 11:20:00,67.59,67.59,67.29,67.29,19434.0,63.8452,63.8452,63.5618,63.5618,19434.0
2022-09-16 11:25:00,67.35,67.53,67.33,67.38,13174.0,63.6185,63.7885,63.5996,63.6469,13174.0
2022-09-16 11:30:00,67.41,67.52,67.38,67.45,8834.0,63.6752,63.7791,63.6469,63.713,8834.0
2022-09-16 11:35:00,67.47,67.47,67.14,67.16,8426.0,63.7319,63.7319,63.4202,63.439,8426.0
2022-09-16 11:40:00,67.16,67.2,66.98,67.03,47030.0,63.439,63.4768,63.269,63.3162,47030.0
2022-09-16 11:45:00,67.03,67.29,66.97,67.28,53016.0,63.3162,63.5618,63.2596,63.5524,53016.0
2022-09-16 11:50:00,67.32,67.54,67.25,67.38,15758.0,63.5902,63.798,63.5241,63.6469,15758.0
2022-09-16 11:55:00,67.44,67.44,67.21,67.33,16342.0,63.7035,63.7035,63.4863,63.5996,16342.0
2022-09-16 12:00:00,67.3,67.3,67.05,67.08,11056.0,63.5713,63.5713,63.3351,63.3635,11056.0
2022-09-16 12:05:00,67.11,67.24,67.05,67.06,13750.0,63.3918,63.5146,63.3351,63.3446,13750.0
2022-09-16 12:10:00,67.03,67.1,66.96,66.96,15722.0,63.3162,63.3824,63.2501,63.2501,15722.0
2022-09-16 12:15:00,66.97,67.01,66.86,66.92,23552.0,63.2596,63.2974,63.1557,63.2123,23552.0
2022-09-16 12:20:00,66.91,66.93,66.79,66.84,29194.0,63.2029,63.2218,63.0895,63.1368,29194.0
2022-09-16 12:25:00,66.85,66.95,66.76,66.79,19078.0,63.1462,63.2407,63.0612,63.0895,19078.0
2022-09-16 12:30:00,66.79,66.97,66.77,66.91,17322.0,63.0895,63.2596,63.0706,63.2029,17322.0
2022-09-16 12:35:00,66.86,66.9,66.61,66.64,13728.0,63.1557,63.1934,62.9195,62.9479,13728.0
2022-09-16 12:40:00,66.67,66.97,66.65,66.97,8938.0,62.9762,63.2596,62.9573,63.2596,8938.0
2022-09-16 12:45:00,66.96,67.14,66.92,67.14,8344.0,63.2501,63.4202,63.2123,63.4202,8344.0
2022-09-16 12:50:00,67.08,67.08,66.99,67.0,9842.0,63.3635,63.3635,63.2785,63.2879,9842.0
2022-09-16 12:55:00,66.98,67.22,66.98,67.22,11846.0,63.269,63.4957,63.269,63.4957,11846.0
2022-09-16 13:00:00,67.26,67.3,67.02,67.02,12240.0,63.5335,63.5713,63.3068,63.3068,12240.0
2022-09-16 13:05:00,67.05,67.05,66.86,66.86,7832.0,63.3351,63.3351,63.1557,63.1557,7832.0
2022-09-16 13:10:00,66.89,66.96,66.85,66.96,9936.0,63.184,63.2501,63.1462,63.2501,9936.0
2022-09-16 13:15:00,66.95,66.99,66.77,66.77,8412.0,63.2407,63.2785,63.0706,63.0706,8412.0
2022-09-16 13:20:00,66.8,66.91,66.75,66.9,10314.0,63.099,63.2029,63.0518,63.1934,10314.0
2022-09-16 13:25:00,66.9,66.9,66.84,66.88,6550.0,63.1934,63.1934,63.1368,63.1746,6550.0
2022-09-16 13:30:00,66.93,67.05,66.9,66.9,10722.0,63.2218,63.3351,63.1934,63.1934,10722.0
2022-09-16 13:35:00,66.95,67.21,66.94,67.11,5800.0,63.2407,63.4863,63.2312,63.3918,5800.0
2022-09-16 13:40:00,67.06,67.07,66.97,67.03,6266.0,63.3446,63.354,63.2596,63.3162,6266.0
2022-09-16 13:45:00,67.01,67.03,66.86,66.86,7022.0,63.2974,63.3162,63.1557,63.1557,7022.0
2022-09-16 13:50:00,66.86,66.92,66.8,66.85,8822.0,63.1557,63.2123,63.099,63.1462,8822.0
2022-09-16 13:55:00,66.83,66.93,66.82,66.86,7272.0,63.1273,63.2218,63.1179,63.1557,7272.0
2022-09-16 14:00:00,66.89,67.06,66.83,67.04,20880.0,63.184,63.3446,63.1273,63.3257,20880.0
2022-09-16 14:05:00,66.95,67.01,66.92,67.0,5418.0,63.2407,63.2974,63.2123,63.2879,5418.0
2022-09-16 14:10:00,66.98,67.0,66.94,66.96,8786.0,63.269,63.2879,63.2312,63.2501,8786.0
2022-09-16 14:15:00,66.96,67.02,66.92,66.93,10124.0,63.2501,63.3068,63.2123,63.2218,10124.0
2022-09-16 14:20:00,66.92,67.04,66.92,66.99,33800.0,63.2123,63.3257,63.2123,63.2785,33800.0
2022-09-16 14:25:00,67.04,67.26,67.01,67.12,24054.0,63.3257,63.5335,63.2974,63.4013,24054.0
2022-09-16 14:30:00,67.12,67.23,67.02,67.22,9610.0,63.4013,63.5052,63.3068,63.4957,9610.0
2022-09-16 14:35:00,67.28,67.3,67.13,67.14,12088.0,63.5524,63.5713,63.4107,63.4202,12088.0
2022-09-16 14:40:00,67.14,67.22,67.1,67.11,12638.0,63.4202,63.4957,63.3824,63.3918,12638.0
2022-09-16 14:45:00,67.11,67.27,67.11,67.17,20108.0,63.3918,63.5429,63.3918,63.4485,20108.0
2022-09-16 14:50:00,67.13,67.17,67.01,67.1,13638.0,63.4107,63.4485,63.2974,63.3824,13638.0
2022-09-16 14:55:00,67.05,67.09,66.96,67.06,12644.0,63.3351,63.3729,63.2501,63.3446,12644.0
2022-09-16 15:00:00,67.05,67.14,66.98,67.09,10228.0,63.3351,63.4202,63.269,63.3729,10228.0
2022-09-16 15:05:00,67.14,67.33,67.09,67.24,15998.0,63.4202,63.5996,63.3729,63.5146,15998.0
2022-09-16 15:10:00,67.17,67.17,66.93,66.95,13972.0,63.4485,63.4485,63.2218,63.2407,13972.0
2022-09-16 15:15:00,66.89,67.0,66.88,66.98,16078.0,63.184,63.2879,63.1746,63.269,16078.0
2022-09-16 15:20:00,66.96,67.17,66.96,67.03,21834.0,63.2501,63.4485,63.2501,63.3162,21834.0
2022-09-16 15:25:00,67.01,67.02,66.61,66.68,31268.0,63.2974,63.3068,62.9195,62.9856,31268.0
2022-09-16 15:30:00,66.68,66.78,66.57,66.64,37722.0,62.9856,63.0801,62.8817,62.9479,37722.0
2022-09-16 15:35:00,66.64,66.74,66.56,66.74,49506.0,62.9479,63.0423,62.8723,63.0423,49506.0
2022-09-16 15:40:00,66.75,67.05,66.74,67.02,61178.0,63.0518,63.3351,63.0423,63.3068,61178.0
2022-09-16 15:45:00,67.0,67.05,66.85,67.03,86112.0,63.2879,63.3351,63.1462,63.3162,86112.0
2022-09-16 15:50:00,67.02,67.14,66.9,66.91,155764.0,63.3068,63.4202,63.1934,63.2029,155764.0
2022-09-16 15:55:00,66.89,67.23,66.67,67.13,390814.0,63.184,63.5052,62.9762,63.4107,390814.0
2022-09-19 09:30:00,66.94,68.06,66.74,68.06,32114.0,63.2312,64.2892,63.0423,64.2892,32114.0
2022-09-19 09:35:00,68.03,68.33,67.69,68.31,30232.0,64.2608,64.5442,63.9397,64.5253,30232.0
2022-09-19 09:40:00,68.23,68.59,68.17,68.52,18836.0,64.4498,64.7898,64.3931,64.7237,18836.0
2022-09-19 09:45:00,68.44,68.88,68.35,68.85,21916.0,64.6481,65.0637,64.5631,65.0354,21916.0
2022-09-19 09:50:00,68.78,69.22,68.73,69.09,45392.0,64.9693,65.3849,64.9221,65.2621,45392.0
2022-09-19 09:55:00,69.08,69.23,68.83,68.9,27152.0,65.2527,65.3944,65.0165,65.0826,27152.0
2022-09-19 10:00:00,68.94,68.94,68.44,68.45,16250.0,65.1204,65.1204,64.6481,64.6576,16250.0
2022-09-19 10:05:00,68.43,68.57,68.36,68.37,6000.0,64.6387,64.7709,64.5726,64.582,6000.0
2022-09-19 10:10:00,68.48,68.56,68.29,68.42,9472.0,64.6859,64.7615,64.5064,64.6292,9472.0
2022-09-19 10:15:00,68.42,68.47,68.16,68.25,36636.0,64.6292,64.6765,64.3836,64.4687,36636.0
2022-09-19 10:20:00,68.16,68.39,67.96,68.26,75916.0,64.3836,64.6009,64.1947,64.4781,75916.0
2022-09-19 10:25:00,68.33,68.41,68.29,68.39,8080.0,64.5442,64.6198,64.5064,64.6009,8080.0
2022-09-19 10:30:00,68.29,68.29,68.04,68.13,4200.0,64.5064,64.5064,64.2703,64.3553,4200.0
2022-09-19 10:35:00,68.2,68.4,68.2,68.27,8716.0,64.4214,64.6103,64.4214,64.4875,8716.0
2022-09-19 10:40:00,68.26,68.5,68.26,68.47,7378.0,64.4781,64.7048,64.4781,64.6765,7378.0
2022-09-19 10:45:00,68.5,68.53,68.26,68.31,16926.0,64.7048,64.7331,64.4781,64.5253,16926.0
2022-09-19 10:50:00,68.31,68.35,68.02,68.02,5950.0,64.5253,64.5631,64.2514,64.2514,5950.0
2022-09-19 10:55:00,68.08,68.28,67.89,68.2,14710.0,64.3081,64.497,64.1286,64.4214,14710.0
2022-09-19 11:00:00,68.19,68.32,68.13,68.24,10658.0,64.412,64.5348,64.3553,64.4592,10658.0
2022-09-19 11:05:00,68.17,68.35,68.17,68.21,9792.0,64.3931,64.5631,64.3931,64.4309,9792.0
2022-09-19 11:10:00,68.28,68.29,68.08,68.17,11082.0,64.497,64.5064,64.3081,64.3931,11082.0
2022-09-19 11:15:00,68.2,68.29,68.14,68.14,16724.0,64.4214,64.5064,64.3647,64.3647,16724.0
2022-09-19 11:20:00,68.14,68.14,67.96,68.09,20600.0,64.3647,64.3647,64.1947,64.3175,20600.0
2022-09-19 11:25:00,68.04,68.08,67.96,68.07,29638.0,64.2703,64.3081,64.1947,64.2986,29638.0
2022-09-19 11:30:00,68.08,68.17,67.84,67.84,39246.0,64.3081,64.3931,64.0814,64.0814,39246.0
2022-09-19 11:35:00,67.82,67.82,67.56,67.6,6514.0,64.0625,64.0625,63.8169,63.8547,6514.0
2022-09-19 11:40:00,67.62,67.64,67.51,67.64,2282.0,63.8736,63.8924,63.7697,63.8924,2282.0
2022-09-19 11:45:00,67.64,67.88,67.63,67.88,10068.0,63.8924,64.1192,63.883,64.1192,10068.0
2022-09-19 11:50:00,67.93,67.94,67.73,67.73,2860.0,64.1664,64.1758,63.9775,63.9775,2860.0
2022-09-19 11:55:00,67.82,67.83,67.52,67.52,8632.0,64.0625,64.0719,63.7791,63.7791,8632.0
2022-09-19 12:00:00,67.57,67.72,67.57,67.62,7584.0,63.8263,63.968,63.8263,63.8736,7584.0
2022-09-19 12:05:00,67.57,67.68,67.47,67.68,2586.0,63.8263,63.9302,63.7319,63.9302,2586.0
2022-09-19 12:10:00,67.61,67.75,67.61,67.68,1600.0,63.8641,63.9964,63.8641,63.9302,1600.0
2022-09-19 12:15:00,67.67,67.83,67.64,67.79,7800.0,63.9208,64.0719,63.8924,64.0341,7800.0
2022-09-19 12:20:00,67.78,67.88,67.73,67.79,43518.0,64.0247,64.1192,63.9775,64.0341,43518.0
2022-09-19 12:25:00,67.76,67.76,67.6,67.67,9920.0,64.0058,64.0058,63.8547,63.9208,9920.0
2022-09-19 12:30:00,67.67,67.74,67.67,67.74,4230.0,63.9208,63.9869,63.9208,63.9869,4230.0
2022-09-19 12:35:00,67.74,67.93,67.74,67.86,5198.0,63.9869,64.1664,63.9869,64.1003,5198.0
2022-09-19 12:40:00,67.85,67.99,67.85,67.93,26474.0,64.0908,64.2231,64.0908,64.1664,26474.0
2022-09-19 12:45:00,67.97,68.01,67.9,67.9,5240.0,64.2042,64.2419,64.138,64.138,5240.0
2022-09-19 12:50:00,67.94,67.99,67.91,67.94,13214.0,64.1758,64.2231,64.1475,64.1758,13214.0
2022-09-19 12:55:00,67.97,68.04,67.97,68.01,4870.0,64.2042,64.2703,64.2042,64.2419,4870.0
2022-09-19 13:00:00,68.04,68.04,67.96,67.96,3162.0,64.2703,64.2703,64.1947,64.1947,3162.0
2022-09-19 13:05:00,67.9,67.94,67.86,67.89,8046.0,64.138,64.1758,64.1003,64.1286,8046.0
2022-09-19 13:10:00,67.85,67.86,67.75,67.82,28730.0,64.0908,64.1003,63.9964,64.0625,28730.0
2022-09-19 13:15:00,67.8,67.85,67.76,67.85,6202.0,64.0436,64.0908,64.0058,64.0908,6202.0
2022-09-19 13:20:00,67.86,67.89,67.79,67.89,2696.0,64.1003,64.1286,64.0341,64.1286,2696.0
2022-09-19 13:25:00,67.86,68.01,67.86,68.0,3000.0,64.1003,64.2419,64.1003,64.2325,3000.0
2022-09-19 13:30:00,68.01,68.01,67.91,67.91,1800.0,64.2419,64.2419,64.1475,64.1475,1800.0
2022-09-19 13:35:00,67.85,67.86,67.8,67.83,4350.0,64.0908,64.1003,64.0436,64.0719,4350.0
2022-09-19 13:40:00,67.86,67.92,67.83,67.85,4888.0,64.1003,64.1569,64.0719,64.0908,4888.0
2022-09-19 13:45:00,67.9,67.9,67.83,67.84,5634.0,64.138,64.138,64.0719,64.0814,5634.0
2022-09-19 13:50:00,67.86,67.91,67.83,67.89,4602.0,64.1003,64.1475,64.0719,64.1286,4602.0
2022-09-19 13:55:00,67.92,67.99,67.91,67.94,4600.0,64.1569,64.2231,64.1475,64.1758,4600.0
2022-09-19 14:00:00,67.99,68.02,67.97,68.02,3296.0,64.2231,64.2514,64.2042,64.2514,3296.0
2022-09-19 14:05:00,68.01,68.14,67.97,68.14,4800.0,64.2419,64.3647,64.2042,64.3647,4800.0
2022-09-19 14:10:00,68.11,68.11,67.99,67.99,6932.0,64.3364,64.3364,64.2231,64.2231,6932.0
2022-09-19 14:15:00,67.98,68.02,67.91,67.92,4608.0,64.2136,64.2514,64.1475,64.1569,4608.0
2022-09-19 14:20:00,67.92,67.94,67.82,67.83,4272.0,64.1569,64.1758,64.0625,64.0719,4272.0
2022-09-19 14:25:00,67.83,67.92,67.83,67.92,5204.0,64.0719,64.1569,64.0719,64.1569,5204.0
2022-09-19 14:30:00,67.91,68.03,67.91,68.03,6616.0,64.1475,64.2608,64.1475,64.2608,6616.0
2022-09-19 14:35:00,68.02,68.08,67.99,68.06,7614.0,64.2514,64.3081,64.2231,64.2892,7614.0
2022-09-19 14:40:00,68.02,68.05,68.0,68.03,4240.0,64.2514,64.2797,64.2325,64.2608,4240.0
2022-09-19 14:45:00,68.03,68.05,67.99,67.99,4408.0,64.2608,64.2797,64.2231,64.2231,4408.0
2022-09-19 14:50:00,67.99,68.06,67.98,67.99,7242.0,64.2231,64.2892,64.2136,64.2231,7242.0
2022-09-19 14:55:00,67.99,68.0,67.89,67.9,39688.0,64.2231,64.2325,64.1286,64.138,39688.0
2022-09-19 15:00:00,67.92,68.04,67.92,67.99,11356.0,64.1569,64.2703,64.1569,64.2231,11356.0
2022-09-19 15:05:00,68.03,68.07,67.99,68.06,10696.0,64.2608,64.2986,64.2231,64.2892,10696.0
2022-09-19 15:10:00,68.06,68.17,68.02,68.05,17560.0,64.2892,64.3931,64.2514,64.2797,17560.0
2022-09-19 15:15:00,68.1,68.14,68.08,68.13,12912.0,64.327,64.3647,64.3081,64.3553,12912.0
2022-09-19 15:20:00,68.12,68.32,68.08,68.31,36434.0,64.3459,64.5348,64.3081,64.5253,36434.0
2022-09-19 15:25:00,68.33,68.49,68.31,68.47,43100.0,64.5442,64.6954,64.5253,64.6765,43100.0
2022-09-19 15:30:00,68.46,68.58,68.45,68.5,40866.0,64.667,64.7804,64.6576,64.7048,40866.0
2022-09-19 15:35:00,68.48,68.62,68.44,68.59,28922.0,64.6859,64.8182,64.6481,64.7898,28922.0
2022-09-19 15:40:00,68.58,68.64,68.57,68.61,25682.0,64.7804,64.837,64.7709,64.8087,25682.0
2022-09-19 15:45:00,68.6,68.65,68.5,68.61,30504.0,64.7993,64.8465,64.7048,64.8087,30504.0
2022-09-19 15:50:00,68.61,68.8,68.48,68.77,44586.0,64.8087,64.9882,64.6859,64.9598,44586.0
2022-09-19 15:55:00,68.79,68.96,68.74,68.79,147664.0,64.9787,65.1393,64.9315,64.9787,147664.0
2022-09-20 09:30:00,67.88,68.22,67.0,67.62,50856.0,64.1192,64.4403,63.2879,63.8736,50856.0
2022-09-20 09:35:00,67.28,67.61,66.81,66.81,30848.0,63.5524,63.8641,63.1084,63.1084,30848.0
2022-09-20 09:40:00,66.89,67.0,66.53,66.53,43470.0,63.184,63.2879,62.8439,62.8439,43470.0
2022-09-20 09:45:00,66.6,66.82,66.35,66.58,18766.0,62.9101,63.1179,62.6739,62.8912,18766.0
2022-09-20 09:50:00,66.55,66.89,66.51,66.83,10844.0,62.8628,63.184,62.8251,63.1273,10844.0
2022-09-20 09:55:00,66.91,67.14,66.91,66.96,8244.0,63.2029,63.4202,63.2029,63.2501,8244.0
2022-09-20 10:00:00,67.03,67.07,66.72,66.92,15440.0,63.3162,63.354,63.0234,63.2123,15440.0
2022-09-20 10:05:00,66.95,67.06,66.7,66.7,14894.0,63.2407,63.3446,63.0045,63.0045,14894.0
2022-09-20 10:10:00,66.71,66.77,66.39,66.53,21374.0,63.014,63.0706,62.7117,62.8439,21374.0
2022-09-20 10:15:00,66.5,66.5,66.31,66.44,19002.0,62.8156,62.8156,62.6361,62.7589,19002.0
2022-09-20 10:20:00,66.33,66.48,66.13,66.16,15400.0,62.655,62.7967,62.4661,62.4944,15400.0
2022-09-20 10:25:00,66.11,66.29,66.09,66.1,16396.0,62.4472,62.6172,62.4283,62.4378,16396.0
2022-09-20 10:30:00,66.06,66.06,65.85,65.89,25850.0,62.4,62.4,62.2016,62.2394,25850.0
2022-09-20 10:35:00,65.91,65.91,65.44,65.48,22910.0,62.2583,62.2583,61.8143,61.8521,22910.0
2022-09-20 10:40:00,65.48,65.99,65.48,65.77,15680.0,61.8521,62.3339,61.8521,62.1261,15680.0
2022-09-20 10:45:00,65.69,65.79,65.64,65.69,15074.0,62.0505,62.1449,62.0033,62.0505,15074.0
2022-09-20 10:50:00,65.71,65.88,65.7,65.72,11312.0,62.0694,62.23,62.0599,62.0788,11312.0
2022-09-20 10:55:00,65.67,65.67,65.56,65.58,7658.0,62.0316,62.0316,61.9277,61.9466,7658.0
2022-09-20 11:00:00,65.61,65.67,65.36,65.42,15808.0,61.9749,62.0316,61.7388,61.7954,15808.0
2022-09-20 11:05:00,65.44,65.64,65.37,65.58,20124.0,61.8143,62.0033,61.7482,61.9466,20124.0
2022-09-20 11:10:00,65.57,65.57,65.33,65.33,11786.0,61.9371,61.9371,61.7104,61.7104,11786.0
2022-09-20 11:15:00,65.33,65.33,65.1,65.33,27526.0,61.7104,61.7104,61.4932,61.7104,27526.0
2022-09-20 11:20:00,65.33,65.48,65.27,65.33,23290.0,61.7104,61.8521,61.6538,61.7104,23290.0
2022-09-20 11:25:00,65.31,65.63,65.31,65.49,24302.0,61.6915,61.9938,61.6915,61.8616,24302.0
2022-09-20 11:30:00,65.56,65.59,65.45,65.51,13688.0,61.9277,61.956,61.8238,61.8805,13688.0
2022-09-20 11:35:00,65.48,65.49,65.33,65.41,9626.0,61.8521,61.8616,61.7104,61.786,9626.0
2022-09-20 11:40:00,65.44,65.5,65.41,65.41,18028.0,61.8143,61.871,61.786,61.786,18028.0
2022-09-20 11:45:00,65.42,65.47,65.38,65.44,16932.0,61.7954,61.8427,61.7577,61.8143,16932.0
2022-09-20 11:50:00,65.45,65.64,65.41,65.6,25508.0,61.8238,62.0033,61.786,61.9655,25508.0
2022-09-20 11:55:00,65.6,65.77,65.57,65.58,15172.0,61.9655,62.1261,61.9371,61.9466,15172.0
2022-09-20 12:00:00,65.55,65.74,65.51,65.71,8774.0,61.9182,62.0977,61.8805,62.0694,8774.0
2022-09-20 12:05:00,65.71,65.74,65.65,65.7,28002.0,62.0694,62.0977,62.0127,62.0599,28002.0
2022-09-20 12:10:00,65.74,65.76,65.64,65.64,23680.0,62.0977,62.1166,62.0033,62.0033,23680.0
2022-09-20 12:15:00,65.71,65.71,65.61,65.67,5352.0,62.0694,62.0694,61.9749,62.0316,5352.0
2022-09-20 12:20:00,65.71,65.92,65.65,65.89,14030.0,62.0694,62.2677,62.0127,62.2394,14030.0
2022-09-20 12:25:00,65.88,65.99,65.71,65.86,91442.0,62.23,62.3339,62.0694,62.2111,91442.0
2022-09-20 12:30:00,65.85,65.87,65.67,65.71,17452.0,62.2016,62.2205,62.0316,62.0694,17452.0
2022-09-20 12:35:00,65.7,65.82,65.57,65.82,52202.0,62.0599,62.1733,61.9371,62.1733,52202.0
2022-09-20 12:40:00,65.88,65.9,65.82,65.83,27064.0,62.23,62.2489,62.1733,62.1827,27064.0
2022-09-20 12:45:00,65.83,65.83,65.72,65.77,23266.0,62.1827,62.1827,62.0788,62.1261,23266.0
2022-09-20 12:50:00,65.75,65.78,65.6,65.73,5478.0,62.1072,62.1355,61.9655,62.0883,5478.0
2022-09-20 12:55:00,65.79,65.91,65.75,65.77,7752.0,62.1449,62.2583,62.1072,62.1261,7752.0
2022-09-20 13:00:00,65.75,65.78,65.67,65.67,6252.0,62.1072,62.1355,62.0316,62.0316,6252.0
2022-09-20 13:05:00,65.67,65.67,65.5,65.55,20864.0,62.0316,62.0316,61.871,61.9182,20864.0
2022-09-20 13:10:00,65.54,65.54,65.45,65.46,14842.0,61.9088,61.9088,61.8238,61.8332,14842.0
2022-09-20 13:15:00,65.46,65.46,65.25,65.33,6454.0,61.8332,61.8332,61.6349,61.7104,6454.0
2022-09-20 13:20:00,65.33,65.45,65.23,65.45,10176.0,61.7104,61.8238,61.616,61.8238,10176.0
2022-09-20 13:25:00,65.42,65.49,65.41,65.41,6782.0,61.7954,61.8616,61.786,61.786,6782.0
2022-09-20 13:30:00,65.35,65.35,65.11,65.22,10466.0,61.7293,61.7293,61.5026,61.6065,10466.0
2022-09-20 13:35:00,65.17,65.38,65.17,65.38,14542.0,61.5593,61.7577,61.5593,61.7577,14542.0
2022-09-20 13:40:00,65.36,65.51,65.36,65.48,6740.0,61.7388,61.8805,61.7388,61.8521,6740.0
2022-09-20 13:45:00,65.48,65.51,65.33,65.33,9766.0,61.8521,61.8805,61.7104,61.7104,9766.0
2022-09-20 13:50:00,65.33,65.35,65.2,65.31,19576.0,61.7104,61.7293,61.5876,61.6915,19576.0
2022-09-20 13:55:00,65.3,65.3,65.24,65.27,9610.0,61.6821,61.6821,61.6254,61.6538,9610.0
2022-09-20 14:00:00,65.26,65.39,65.26,65.33,13754.0,61.6443,61.7671,61.6443,61.7104,13754.0
2022-09-20 14:05:00,65.35,65.38,65.26,65.28,16092.0,61.7293,61.7577,61.6443,61.6632,16092.0
2022-09-20 14:10:00,65.26,65.29,65.2,65.22,14868.0,61.6443,61.6726,61.5876,61.6065,14868.0
2022-09-20 14:15:00,65.22,65.22,64.96,65.13,14780.0,61.6065,61.6065,61.3609,61.5215,14780.0
2022-09-20 14:20:00,65.14,65.27,65.08,65.2,10868.0,61.531,61.6538,61.4743,61.5876,10868.0
2022-09-20 14:25:00,65.2,65.23,65.16,65.16,5642.0,61.5876,61.616,61.5499,61.5499,5642.0
2022-09-20 14:30:00,65.13,65.23,65.12,65.17,28738.0,61.5215,61.616,61.5121,61.5593,28738.0
2022-09-20 14:35:00,65.18,65.2,65.01,65.07,16060.0,61.5687,61.5876,61.4082,61.4648,16060.0
2022-09-20 14:40:00,65.05,65.08,64.86,64.86,62858.0,61.4459,61.4743,61.2665,61.2665,62858.0
2022-09-20 14:45:00,64.89,65.3,64.82,65.17,46370.0,61.2948,61.6821,61.2287,61.5593,46370.0
2022-09-20 14:50:00,65.22,65.33,65.11,65.13,9692.0,61.6065,61.7104,61.5026,61.5215,9692.0
2022-09-20 14:55:00,65.13,65.42,65.11,65.33,9796.0,61.5215,61.7954,61.5026,61.7104,9796.0
2022-09-20 15:00:00,65.42,65.58,65.41,65.49,4816.0,61.7954,61.9466,61.786,61.8616,4816.0
2022-09-20 15:05:00,65.46,65.6,65.42,65.6,23390.0,61.8332,61.9655,61.7954,61.9655,23390.0
2022-09-20 15:10:00,65.64,65.95,65.64,65.93,17104.0,62.0033,62.2961,62.0033,62.2772,17104.0
2022-09-20 15:15:00,65.92,65.93,65.78,65.89,12068.0,62.2677,62.2772,62.1355,62.2394,12068.0
2022-09-20 15:20:00,65.91,65.98,65.88,65.92,6982.0,62.2583,62.3244,62.23,62.2677,6982.0
2022-09-20 15:25:00,65.89,66.07,65.88,65.98,10112.0,62.2394,62.4094,62.23,62.3244,10112.0
2022-09-20 15:30:00,65.95,66.0,65.79,66.0,9132.0,62.2961,62.3433,62.1449,62.3433,9132.0
2022-09-20 15:35:00,65.99,66.14,65.93,65.96,29422.0,62.3339,62.4756,62.2772,62.3055,29422.0
2022-09-20 15:40:00,65.96,66.0,65.86,65.94,14644.0,62.3055,62.3433,62.2111,62.2866,14644.0
2022-09-20 15:45:00,65.98,66.07,65.97,66.06,19350.0,62.3244,62.4094,62.315,62.4,19350.0
2022-09-20 15:50:00,66.03,66.1,65.86,66.01,41356.0,62.3716,62.4378,62.2111,62.3528,41356.0
2022-09-20 15:55:00,66.0,66.01,65.86,65.92,94798.0,62.3433,62.3528,62.2111,62.2677,94798.0
2022-09-21 09:30:00,66.72,67.41,66.56,66.7,46500.0,63.0234,63.6752,62.8723,63.0045,46500.0
2022-09-21 09:35:00,66.73,67.01,66.6,66.88,9700.0,63.0329,63.2974,62.9101,63.1746,9700.0
2022-09-21 09:40:00,66.99,67.17,66.86,66.96,18088.0,63.2785,63.4485,63.1557,63.2501,18088.0
2022-09-21 09:45:00,66.95,67.14,66.94,67.1,6794.0,63.2407,63.4202,63.2312,63.3824,6794.0
2022-09-21 09:50:00,67.17,67.17,66.96,66.96,3000.0,63.4485,63.4485,63.2501,63.2501,3000.0
2022-09-21 09:55:00,66.94,66.98,66.79,66.79,8650.0,63.2312,63.269,63.0895,63.0895,8650.0
2022-09-21 10:00:00,66.88,66.93,66.64,66.67,9968.0,63.1746,63.2218,62.9479,62.9762,9968.0
2022-09-21 10:05:00,66.56,66.75,66.53,66.74,3406.0,62.8723,63.0518,62.8439,63.0423,3406.0
2022-09-21 10:10:00,66.76,67.02,66.71,67.02,1800.0,63.0612,63.3068,63.014,63.3068,1800.0
2022-09-21 10:15:00,67.02,67.14,66.93,67.03,4200.0,63.3068,63.4202,63.2218,63.3162,4200.0
2022-09-21 10:20:00,67.16,67.21,66.86,67.18,11998.0,63.439,63.4863,63.1557,63.4579,11998.0
2022-09-21 10:25:00,67.25,67.46,67.25,67.44,1400.0,63.5241,63.7224,63.5241,63.7035,1400.0
2022-09-21 10:30:00,67.44,67.44,67.29,67.32,4000.0,63.7035,63.7035,63.5618,63.5902,4000.0
2022-09-21 10:35:00,67.28,67.28,67.13,67.15,14532.0,63.5524,63.5524,63.4107,63.4296,14532.0
2022-09-21 10:40:00,67.16,67.18,66.95,67.06,12658.0,63.439,63.4579,63.2407,63.3446,12658.0
2022-09-21 10:45:00,67.07,67.09,66.96,67.0,12238.0,63.354,63.3729,63.2501,63.2879,12238.0
2022-09-21 10:50:00,67.04,67.14,66.91,66.97,12090.0,63.3257,63.4202,63.2029,63.2596,12090.0
2022-09-21 10:55:00,67.0,67.07,66.92,67.07,4350.0,63.2879,63.354,63.2123,63.354,4350.0
2022-09-21 11:00:00,67.04,67.17,66.96,67.02,6654.0,63.3257,63.4485,63.2501,63.3068,6654.0
2022-09-21 11:05:00,66.97,66.99,66.76,66.77,4350.0,63.2596,63.2785,63.0612,63.0706,4350.0
2022-09-21 11:10:00,66.86,67.02,66.85,67.02,2498.0,63.1557,63.3068,63.1462,63.3068,2498.0
2022-09-21 11:15:00,67.05,67.08,67.02,67.03,4918.0,63.3351,63.3635,63.3068,63.3162,4918.0
2022-09-21 11:20:00,67.05,67.14,67.05,67.14,2600.0,63.3351,63.4202,63.3351,63.4202,2600.0
2022-09-21 11:25:00,67.25,67.38,67.25,67.38,5000.0,63.5241,63.6469,63.5241,63.6469,5000.0
2022-09-21 11:30:00,67.31,67.36,67.3,67.3,7366.0,63.5807,63.628,63.5713,63.5713,7366.0
2022-09-21 11:35:00,67.36,67.42,67.3,67.35,5828.0,63.628,63.6846,63.5713,63.6185,5828.0
2022-09-21 11:40:00,67.36,67.55,67.29,67.42,44000.0,63.628,63.8074,63.5618,63.6846,44000.0
2022-09-21 11:45:00,67.42,67.48,67.32,67.32,20606.0,63.6846,63.7413,63.5902,63.5902,20606.0
2022-09-21 11:50:00,67.33,67.54,67.31,67.54,4320.0,63.5996,63.798,63.5807,63.798,4320.0
2022-09-21 11:55:00,67.52,67.52,67.39,67.51,2560.0,63.7791,63.7791,63.6563,63.7697,2560.0
2022-09-21 12:00:00,67.52,67.52,67.47,67.48,2898.0,63.7791,63.7791,63.7319,63.7413,2898.0
2022-09-21 12:05:00,67.5,67.71,67.5,67.7,5308.0,63.7602,63.9586,63.7602,63.9491,5308.0
2022-09-21 12:10:00,67.67,67.8,67.67,67.75,6202.0,63.9208,64.0436,63.9208,63.9964,6202.0
2022-09-21 12:15:00,67.75,67.86,67.75,67.86,8516.0,63.9964,64.1003,63.9964,64.1003,8516.0
2022-09-21 12:20:00,67.86,67.89,67.78,67.88,20828.0,64.1003,64.1286,64.0247,64.1192,20828.0
2022-09-21 12:25:00,67.88,67.95,67.88,67.94,7128.0,64.1192,64.1853,64.1192,64.1758,7128.0
2022-09-21 12:30:00,67.92,67.96,67.86,67.96,4284.0,64.1569,64.1947,64.1003,64.1947,4284.0
2022-09-21 12:35:00,67.92,67.94,67.87,67.88,2264.0,64.1569,64.1758,64.1097,64.1192,2264.0
2022-09-21 12:40:00,67.8,67.91,67.8,67.91,6022.0,64.0436,64.1475,64.0436,64.1475,6022.0
2022-09-21 12:45:00,67.86,67.92,67.79,67.82,11118.0,64.1003,64.1569,64.0341,64.0625,11118.0
2022-09-21 12:50:00,67.85,67.93,67.85,67.85,4600.0,64.0908,64.1664,64.0908,64.0908,4600.0
2022-09-21 12:55:00,67.79,67.8,67.72,67.8,3288.0,64.0341,64.0436,63.968,64.0436,3288.0
2022-09-21 13:00:00,67.8,67.86,67.74,67.74,4562.0,64.0436,64.1003,63.9869,63.9869,4562.0
2022-09-21 13:05:00,67.79,67.79,67.68,67.7,4200.0,64.0341,64.0341,63.9302,63.9491,4200.0
2022-09-21 13:10:00,67.77,67.78,67.69,67.69,2600.0,64.0152,64.0247,63.9397,63.9397,2600.0
2022-09-21 13:15:00,67.67,67.73,67.62,67.72,5354.0,63.9208,63.9775,63.8736,63.968,5354.0
2022-09-21 13:20:00,67.69,67.75,67.69,67.71,3810.0,63.9397,63.9964,63.9397,63.9586,3810.0
2022-09-21 13:25:00,67.7,67.81,67.67,67.81,4778.0,63.9491,64.053,63.9208,64.053,4778.0
2022-09-21 13:30:00,67.86,67.88,67.8,67.88,4182.0,64.1003,64.1192,64.0436,64.1192,4182.0
2022-09-21 13:35:00,67.88,67.94,67.83,67.92,7716.0,64.1192,64.1758,64.0719,64.1569,7716.0
2022-09-21 13:40:00,67.9,68.06,67.9,67.97,6284.0,64.138,64.2892,64.138,64.2042,6284.0
2022-09-21 13:45:00,67.98,68.03,67.95,67.97,3964.0,64.2136,64.2608,64.1853,64.2042,3964.0
2022-09-21 13:50:00,68.0,68.02,67.89,67.94,2000.0,64.2325,64.2514,64.1286,64.1758,2000.0
2022-09-21 13:55:00,67.89,68.02,67.89,68.01,5400.0,64.1286,64.2514,64.1286,64.2419,5400.0
2022-09-21 14:00:00,67.85,67.96,66.42,66.42,25648.0,64.0908,64.1947,62.74,62.74,25648.0
2022-09-21 14:05:00,66.14,66.51,66.01,66.47,49520.0,62.4756,62.8251,62.3528,62.7873,49520.0
2022-09-21 14:10:00,66.45,66.47,65.95,65.95,17238.0,62.7684,62.7873,62.2961,62.2961,17238.0
2022-09-21 14:15:00,65.89,66.0,65.74,65.89,37716.0,62.2394,62.3433,62.0977,62.2394,37716.0
2022-09-21 14:20:00,65.89,66.61,65.89,66.48,44280.0,62.2394,62.9195,62.2394,62.7967,44280.0
2022-09-21 14:25:00,66.54,66.7,66.43,66.48,11888.0,62.8534,63.0045,62.7495,62.7967,11888.0
2022-09-21 14:30:00,66.42,67.2,66.28,67.2,13258.0,62.74,63.4768,62.6078,63.4768,13258.0
2022-09-21 14:35:00,67.36,67.7,67.17,67.31,22236.0,63.628,63.9491,63.4485,63.5807,22236.0
2022-09-21 14:40:00,67.28,68.29,67.11,68.29,28664.0,63.5524,64.5064,63.3918,64.5064,28664.0
2022-09-21 14:45:00,68.24,68.54,67.66,67.79,24074.0,64.4592,64.7426,63.9113,64.0341,24074.0
2022-09-21 14:50:00,67.79,68.03,67.56,68.03,18256.0,64.0341,64.2608,63.8169,64.2608,18256.0
2022-09-21 14:55:00,68.06,68.1,67.74,67.77,14614.0,64.2892,64.327,63.9869,64.0152,14614.0
2022-09-21 15:00:00,67.89,67.89,67.5,67.6,11788.0,64.1286,64.1286,63.7602,63.8547,11788.0
2022-09-21 15:05:00,67.54,67.72,67.27,67.3,15796.0,63.798,63.968,63.5429,63.5713,15796.0
2022-09-21 15:10:00,67.33,67.33,66.71,67.32,17174.0,63.5996,63.5996,63.014,63.5902,17174.0
2022-09-21 15:15:00,67.36,67.51,67.2,67.2,10314.0,63.628,63.7697,63.4768,63.4768,10314.0
2022-09-21 15:20:00,67.2,67.26,66.99,67.12,8992.0,63.4768,63.5335,63.2785,63.4013,8992.0
2022-09-21 15:25:00,67.02,67.06,66.6,66.6,10040.0,63.3068,63.3446,62.9101,62.9101,10040.0
2022-09-21 15:30:00,66.58,66.75,66.31,66.75,20272.0,62.8912,63.0518,62.6361,63.0518,20272.0
2022-09-21 15:35:00,66.76,66.8,66.45,66.47,17658.0,63.0612,63.099,62.7684,62.7873,17658.0
2022-09-21 15:40:00,66.44,66.58,66.36,66.36,14114.0,62.7589,62.8912,62.6834,62.6834,14114.0
2022-09-21 15:45:00,66.39,66.39,66.2,66.28,18950.0,62.7117,62.7117,62.5322,62.6078,18950.0
2022-09-21 15:50:00,66.34,66.5,66.34,66.44,28604.0,62.6645,62.8156,62.6645,62.7589,28604.0
2022-09-21 15:55:00,66.39,66.39,66.01,66.01,77626.0,62.7117,62.7117,62.3528,62.3528,77626.0
2022-09-22 09:30:00,65.53,66.22,64.86,65.49,38392.0,61.8994,62.5511,61.2665,61.8616,38392.0
2022-09-22 09:35:00,65.53,65.53,65.22,65.36,3000.0,61.8994,61.8994,61.6065,61.7388,3000.0
2022-09-22 09:40:00,65.33,65.61,65.1,65.1,6002.0,61.7104,61.9749,61.4932,61.4932,6002.0
2022-09-22 09:45:00,65.26,65.36,65.22,65.31,3522.0,61.6443,61.7388,61.6065,61.6915,3522.0
2022-09-22 09:50:00,65.29,65.32,65.0,65.32,10504.0,61.6726,61.701,61.3987,61.701,10504.0
2022-09-22 09:55:00,65.36,65.44,65.21,65.31,7268.0,61.7388,61.8143,61.5971,61.6915,7268.0
2022-09-22 10:00:00,65.32,65.45,65.26,65.27,32214.0,61.701,61.8238,61.6443,61.6538,32214.0
2022-09-22 10:05:00,65.26,65.44,65.17,65.44,6426.0,61.6443,61.8143,61.5593,61.8143,6426.0
2022-09-22 10:10:00,65.37,65.54,65.28,65.5,24512.0,61.7482,61.9088,61.6632,61.871,24512.0
2022-09-22 10:15:00,65.49,65.5,65.28,65.33,30742.0,61.8616,61.871,61.6632,61.7104,30742.0
2022-09-22 10:20:00,65.31,65.43,65.07,65.07,16300.0,61.6915,61.8049,61.4648,61.4648,16300.0
2022-09-22 10:25:00,65.07,65.17,64.95,65.17,4636.0,61.4648,61.5593,61.3515,61.5593,4636.0
2022-09-22 10:30:00,65.23,65.41,65.04,65.28,9716.0,61.616,61.786,61.4365,61.6632,9716.0
2022-09-22 10:35:00,65.11,65.26,65.11,65.24,2808.0,61.5026,61.6443,61.5026,61.6254,2808.0
2022-09-22 10:40:00,65.27,65.28,65.12,65.12,4134.0,61.6538,61.6632,61.5121,61.5121,4134.0
2022-09-22 10:45:00,65.14,65.36,65.14,65.36,4272.0,61.531,61.7388,61.531,61.7388,4272.0
2022-09-22 10:50:00,65.31,65.36,65.14,65.18,6294.0,61.6915,61.7388,61.531,61.5687,6294.0
2022-09-22 10:55:00,65.17,65.2,65.05,65.11,14262.0,61.5593,61.5876,61.4459,61.5026,14262.0
2022-09-22 11:00:00,65.08,65.09,64.92,65.02,17372.0,61.4743,61.4837,61.3231,61.4176,17372.0
2022-09-22 11:05:00,65.12,65.3,65.08,65.3,17460.0,61.5121,61.6821,61.4743,61.6821,17460.0
2022-09-22 11:10:00,65.21,65.26,65.21,65.25,3454.0,61.5971,61.6443,61.5971,61.6349,3454.0
2022-09-22 11:15:00,65.22,65.39,65.16,65.17,5400.0,61.6065,61.7671,61.5499,61.5593,5400.0
2022-09-22 11:20:00,65.17,65.17,64.67,64.7,14926.0,61.5593,61.5593,61.087,61.1153,14926.0
2022-09-22 11:25:00,64.7,65.0,64.67,65.0,25244.0,61.1153,61.3987,61.087,61.3987,25244.0
2022-09-22 11:30:00,64.99,65.06,64.94,64.94,3650.0,61.3893,61.4554,61.342,61.342,3650.0
2022-09-22 11:35:00,64.95,64.95,64.81,64.81,3794.0,61.3515,61.3515,61.2192,61.2192,3794.0
2022-09-22 11:40:00,64.85,64.85,64.7,64.79,6948.0,61.257,61.257,61.1153,61.2004,6948.0
2022-09-22 11:45:00,64.78,65.06,64.78,65.01,3372.0,61.1909,61.4554,61.1909,61.4082,3372.0
2022-09-22 11:50:00,64.99,65.03,64.89,64.91,6838.0,61.3893,61.4271,61.2948,61.3137,6838.0
2022-09-22 11:55:00,64.89,64.89,64.74,64.75,2472.0,61.2948,61.2948,61.1531,61.1626,2472.0
2022-09-22 12:00:00,64.75,64.86,64.75,64.8,7174.0,61.1626,61.2665,61.1626,61.2098,7174.0
2022-09-22 12:05:00,64.8,64.82,64.61,64.65,11530.0,61.2098,61.2287,61.0303,61.0681,11530.0
2022-09-22 12:10:00,64.58,64.72,64.55,64.7,7198.0,61.002,61.1342,60.9736,61.1153,7198.0
2022-09-22 12:15:00,64.74,64.91,64.7,64.91,3216.0,61.1531,61.3137,61.1153,61.3137,3216.0
2022-09-22 12:20:00,64.91,65.14,64.91,65.14,7644.0,61.3137,61.531,61.3137,61.531,7644.0
2022-09-22 12:25:00,65.13,65.14,64.91,64.91,10982.0,61.5215,61.531,61.3137,61.3137,10982.0
2022-09-22 12:30:00,64.88,64.88,64.78,64.83,2852.0,61.2854,61.2854,61.1909,61.2381,2852.0
2022-09-22 12:35:00,64.87,65.04,64.87,65.03,7252.0,61.2759,61.4365,61.2759,61.4271,7252.0
2022-09-22 12:40:00,65.03,65.14,65.02,65.1,9644.0,61.4271,61.531,61.4176,61.4932,9644.0
2022-09-22 12:45:00,65.15,65.26,65.15,65.18,4000.0,61.5404,61.6443,61.5404,61.5687,4000.0
2022-09-22 12:50:00,65.19,65.2,65.09,65.13,5658.0,61.5782,61.5876,61.4837,61.5215,5658.0
2022-09-22 12:55:00,65.1,65.22,65.1,65.1,3426.0,61.4932,61.6065,61.4932,61.4932,3426.0
2022-09-22 13:00:00,65.07,65.07,64.77,64.81,16832.0,61.4648,61.4648,61.1815,61.2192,16832.0
2022-09-22 13:05:00,64.81,64.83,64.66,64.79,15046.0,61.2192,61.2381,61.0776,61.2004,15046.0
2022-09-22 13:10:00,64.77,64.82,64.66,64.72,27052.0,61.1815,61.2287,61.0776,61.1342,27052.0
2022-09-22 13:15:00,64.72,64.77,64.67,64.77,7316.0,61.1342,61.1815,61.087,61.1815,7316.0
2022-09-22 13:20:00,64.79,64.81,64.77,64.79,2866.0,61.2004,61.2192,61.1815,61.2004,2866.0
2022-09-22 13:25:00,64.79,64.99,64.79,64.97,5768.0,61.2004,61.3893,61.2004,61.3704,5768.0
2022-09-22 13:30:00,64.98,65.01,64.86,64.86,5344.0,61.3798,61.4082,61.2665,61.2665,5344.0
2022-09-22 13:35:00,64.87,64.92,64.81,64.86,7294.0,61.2759,61.3231,61.2192,61.2665,7294.0
2022-09-22 13:40:00,64.89,64.93,64.83,64.83,5768.0,61.2948,61.3326,61.2381,61.2381,5768.0
2022-09-22 13:45:00,64.83,64.93,64.83,64.92,3718.0,61.2381,61.3326,61.2381,61.3231,3718.0
2022-09-22 13:50:00,64.89,65.16,64.89,65.16,9116.0,61.2948,61.5499,61.2948,61.5499,9116.0
2022-09-22 13:55:00,65.13,65.13,64.96,65.01,8350.0,61.5215,61.5215,61.3609,61.4082,8350.0
2022-09-22 14:00:00,65.03,65.03,64.81,64.81,5704.0,61.4271,61.4271,61.2192,61.2192,5704.0
2022-09-22 14:05:00,64.81,64.85,64.77,64.78,7074.0,61.2192,61.257,61.1815,61.1909,7074.0
2022-09-22 14:10:00,64.74,64.81,64.71,64.75,9958.0,61.1531,61.2192,61.1248,61.1626,9958.0
2022-09-22 14:15:00,64.74,64.77,64.68,64.73,13008.0,61.1531,61.1815,61.0964,61.1437,13008.0
2022-09-22 14:20:00,64.76,64.77,64.67,64.71,10428.0,61.172,61.1815,61.087,61.1248,10428.0
2022-09-22 14:25:00,64.69,64.84,64.68,64.8,7952.0,61.1059,61.2476,61.0964,61.2098,7952.0
2022-09-22 14:30:00,64.76,64.83,64.67,64.77,8880.0,61.172,61.2381,61.087,61.1815,8880.0
2022-09-22 14:35:00,64.76,64.83,64.69,64.83,7386.0,61.172,61.2381,61.1059,61.2381,7386.0
2022-09-22 14:40:00,64.85,64.85,64.66,64.77,23872.0,61.257,61.257,61.0776,61.1815,23872.0
2022-09-22 14:45:00,64.73,64.78,64.7,64.74,14598.0,61.1437,61.1909,61.1153,61.1531,14598.0
2022-09-22 14:50:00,64.77,65.06,64.77,64.98,10896.0,61.1815,61.4554,61.1815,61.3798,10896.0
2022-09-22 14:55:00,64.93,64.96,64.86,64.91,6704.0,61.3326,61.3609,61.2665,61.3137,6704.0
2022-09-22 15:00:00,64.94,65.08,64.93,65.02,7136.0,61.342,61.4743,61.3326,61.4176,7136.0
2022-09-22 15:05:00,65.04,65.07,64.89,64.92,13012.0,61.4365,61.4648,61.2948,61.3231,13012.0
2022-09-22 15:10:00,64.92,65.08,64.89,65.06,16398.0,61.3231,61.4743,61.2948,61.4554,16398.0
2022-09-22 15:15:00,65.04,65.04,64.83,64.83,14546.0,61.4365,61.4365,61.2381,61.2381,14546.0
2022-09-22 15:20:00,64.83,64.83,64.73,64.78,13652.0,61.2381,61.2381,61.1437,61.1909,13652.0
2022-09-22 15:25:00,64.78,64.92,64.73,64.88,10622.0,61.1909,61.3231,61.1437,61.2854,10622.0
2022-09-22 15:30:00,64.91,64.96,64.82,64.87,9284.0,61.3137,61.3609,61.2287,61.2759,9284.0
2022-09-22 15:35:00,64.86,64.86,64.71,64.77,25210.0,61.2665,61.2665,61.1248,61.1815,25210.0
2022-09-22 15:40:00,64.77,64.83,64.72,64.81,14054.0,61.1815,61.2381,61.1342,61.2192,14054.0
2022-09-22 15:45:00,64.81,65.07,64.8,65.03,17748.0,61.2192,61.4648,61.2098,61.4271,17748.0
2022-09-22 15:50:00,65.01,65.05,64.74,64.8,32340.0,61.4082,61.4459,61.1531,61.2098,32340.0
2022-09-22 15:55:00,64.8,64.8,64.44,64.49,87124.0,61.2098,61.2098,60.8697,60.917,87124.0
2022-09-23 09:30:00,63.11,63.72,62.82,63.72,47048.0,59.6134,60.1896,59.3395,60.1896,47048.0
2022-09-23 09:35:00,63.76,64.01,63.63,63.79,5000.0,60.2274,60.4636,60.1046,60.2558,5000.0
2022-09-23 09:40:00,64.04,64.16,63.41,63.77,36856.0,60.4919,60.6053,59.8968,60.2369,36856.0
2022-09-23 09:45:00,63.72,64.0,63.31,63.31,10392.0,60.1896,60.4541,59.8023,59.8023,10392.0
2022-09-23 09:50:00,63.25,63.47,63.07,63.24,8942.0,59.7457,59.9535,59.5756,59.7362,8942.0
2022-09-23 09:55:00,63.22,63.38,63.13,63.29,22960.0,59.7173,59.8685,59.6323,59.7835,22960.0
2022-09-23 10:00:00,63.3,63.41,63.04,63.39,5320.0,59.7929,59.8968,59.5473,59.8779,5320.0
2022-09-23 10:05:00,63.47,63.58,63.29,63.58,3982.0,59.9535,60.0574,59.7835,60.0574,3982.0
2022-09-23 10:10:00,63.6,63.82,63.28,63.59,21604.0,60.0763,60.2841,59.774,60.0668,21604.0
2022-09-23 10:15:00,63.6,63.86,63.49,63.74,25806.0,60.0763,60.3219,59.9724,60.2085,25806.0
2022-09-23 10:20:00,63.74,63.74,63.55,63.68,18404.0,60.2085,60.2085,60.0291,60.1518,18404.0
2022-09-23 10:25:00,63.57,63.74,63.39,63.74,7374.0,60.0479,60.2085,59.8779,60.2085,7374.0
2022-09-23 10:30:00,63.61,63.63,63.37,63.37,11614.0,60.0857,60.1046,59.859,59.859,11614.0
2022-09-23 10:35:00,63.32,63.32,62.85,62.98,10386.0,59.8118,59.8118,59.3678,59.4906,10386.0
2022-09-23 10:40:00,62.97,63.09,62.87,63.02,8288.0,59.4812,59.5945,59.3867,59.5284,8288.0
2022-09-23 10:45:00,63.02,63.29,63.02,63.22,10412.0,59.5284,59.7835,59.5284,59.7173,10412.0
2022-09-23 10:50:00,63.17,63.37,63.06,63.35,18832.0,59.6701,59.859,59.5662,59.8401,18832.0
2022-09-23 10:55:00,63.26,63.49,63.14,63.14,8374.0,59.7551,59.9724,59.6418,59.6418,8374.0
2022-09-23 11:00:00,63.11,63.13,62.84,62.94,12738.0,59.6134,59.6323,59.3584,59.4528,12738.0
2022-09-23 11:05:00,62.97,63.13,62.91,62.99,9824.0,59.4812,59.6323,59.4245,59.5001,9824.0
2022-09-23 11:10:00,62.99,63.09,62.83,62.85,8428.0,59.5001,59.5945,59.3489,59.3678,8428.0
2022-09-23 11:15:00,62.85,62.97,62.81,62.94,12580.0,59.3678,59.4812,59.3301,59.4528,12580.0
2022-09-23 11:20:00,62.9,63.13,62.84,63.1,9676.0,59.4151,59.6323,59.3584,59.604,9676.0
2022-09-23 11:25:00,63.07,63.07,62.88,62.88,5442.0,59.5756,59.5756,59.3962,59.3962,5442.0
2022-09-23 11:30:00,62.9,63.07,62.9,62.98,11536.0,59.4151,59.5756,59.4151,59.4906,11536.0
2022-09-23 11:35:00,62.97,63.02,62.82,63.02,28470.0,59.4812,59.5284,59.3395,59.5284,28470.0
2022-09-23 11:40:00,62.98,63.0,62.82,62.83,12740.0,59.4906,59.5095,59.3395,59.3489,12740.0
2022-09-23 11:45:00,62.74,62.85,62.65,62.8,15624.0,59.2639,59.3678,59.1789,59.3206,15624.0
2022-09-23 11:50:00,62.82,62.96,62.82,62.96,4598.0,59.3395,59.4717,59.3395,59.4717,4598.0
2022-09-23 11:55:00,62.94,63.09,62.92,63.08,10794.0,59.4528,59.5945,59.434,59.5851,10794.0
2022-09-23 12:00:00,63.06,63.06,62.83,62.9,15518.0,59.5662,59.5662,59.3489,59.4151,15518.0
2022-09-23 12:05:00,62.94,63.0,62.78,62.85,5696.0,59.4528,59.5095,59.3017,59.3678,5696.0
2022-09-23 12:10:00,62.89,62.99,62.82,62.98,6838.0,59.4056,59.5001,59.3395,59.4906,6838.0
2022-09-23 12:15:00,62.94,62.96,62.89,62.9,7646.0,59.4528,59.4717,59.4056,59.4151,7646.0
2022-09-23 12:20:00,62.85,62.85,62.73,62.79,14408.0,59.3678,59.3678,59.2545,59.3112,14408.0
2022-09-23 12:25:00,62.73,62.97,62.71,62.81,46356.0,59.2545,59.4812,59.2356,59.3301,46356.0
2022-09-23 12:30:00,62.81,62.81,62.51,62.64,19888.0,59.3301,59.3301,59.0467,59.1695,19888.0
2022-09-23 12:35:00,62.66,62.83,62.61,62.83,22028.0,59.1884,59.3489,59.1411,59.3489,22028.0
2022-09-23 12:40:00,62.78,62.82,62.71,62.77,5028.0,59.3017,59.3395,59.2356,59.2923,5028.0
2022-09-23 12:45:00,62.76,62.86,62.76,62.8,9346.0,59.2828,59.3773,59.2828,59.3206,9346.0
2022-09-23 12:50:00,62.83,62.96,62.83,62.92,8174.0,59.3489,59.4717,59.3489,59.434,8174.0
2022-09-23 12:55:00,62.96,62.96,62.87,62.87,8378.0,59.4717,59.4717,59.3867,59.3867,8378.0
2022-09-23 13:00:00,62.82,63.08,62.79,63.01,14664.0,59.3395,59.5851,59.3112,59.519,14664.0
2022-09-23 13:05:00,62.95,62.97,62.8,62.81,4120.0,59.4623,59.4812,59.3206,59.3301,4120.0
2022-09-23 13:10:00,62.82,62.91,62.78,62.81,4322.0,59.3395,59.4245,59.3017,59.3301,4322.0
2022-09-23 13:15:00,62.79,63.07,62.78,63.05,7662.0,59.3112,59.5756,59.3017,59.5568,7662.0
2022-09-23 13:20:00,63.01,63.01,62.82,62.84,8252.0,59.519,59.519,59.3395,59.3584,8252.0
2022-09-23 13:25:00,62.81,62.81,62.67,62.67,3780.0,59.3301,59.3301,59.1978,59.1978,3780.0
2022-09-23 13:30:00,62.71,62.76,62.56,62.74,44830.0,59.2356,59.2828,59.0939,59.2639,44830.0
2022-09-23 13:35:00,62.74,62.74,62.6,62.65,34152.0,59.2639,59.2639,59.1317,59.1789,34152.0
2022-09-23 13:40:00,62.65,62.66,62.58,62.6,13782.0,59.1789,59.1884,59.1128,59.1317,13782.0
2022-09-23 13:45:00,62.54,62.62,62.51,62.6,16234.0,59.075,59.1506,59.0467,59.1317,16234.0
2022-09-23 13:50:00,62.57,62.57,62.46,62.47,12880.0,59.1033,59.1033,58.9994,59.0089,12880.0
2022-09-23 13:55:00,62.47,62.5,62.4,62.47,9922.0,59.0089,59.0372,58.9428,59.0089,9922.0
2022-09-23 14:00:00,62.45,62.54,62.38,62.54,18798.0,58.99,59.075,58.9239,59.075,18798.0
2022-09-23 14:05:00,62.52,62.62,62.41,62.41,8676.0,59.0561,59.1506,58.9522,58.9522,8676.0
2022-09-23 14:10:00,62.42,62.44,62.26,62.33,9138.0,58.9617,58.9806,58.8105,58.8766,9138.0
2022-09-23 14:15:00,62.32,62.32,62.13,62.17,30598.0,58.8672,58.8672,58.6877,58.7255,30598.0
2022-09-23 14:20:00,62.17,62.35,62.12,62.32,19654.0,58.7255,58.8955,58.6783,58.8672,19654.0
2022-09-23 14:25:00,62.32,62.38,62.32,62.33,11188.0,58.8672,58.9239,58.8672,58.8766,11188.0
2022-09-23 14:30:00,62.31,62.34,62.24,62.31,18318.0,58.8578,58.8861,58.7916,58.8578,18318.0
2022-09-23 14:35:00,62.33,62.34,62.24,62.3,42524.0,58.8766,58.8861,58.7916,58.8483,42524.0
2022-09-23 14:40:00,62.28,62.47,62.24,62.46,16926.0,58.8294,59.0089,58.7916,58.9994,16926.0
2022-09-23 14:45:00,62.45,62.47,62.35,62.35,12564.0,58.99,59.0089,58.8955,58.8955,12564.0
2022-09-23 14:50:00,62.37,62.38,62.28,62.34,24018.0,58.9144,58.9239,58.8294,58.8861,24018.0
2022-09-23 14:55:00,62.34,62.46,62.24,62.36,51060.0,58.8861,58.9994,58.7916,58.905,51060.0
2022-09-23 15:00:00,62.33,62.67,62.33,62.63,37734.0,58.8766,59.1978,58.8766,59.16,37734.0
2022-09-23 15:05:00,62.62,62.76,62.54,62.69,24636.0,59.1506,59.2828,59.075,59.2167,24636.0
2022-09-23 15:10:00,62.72,62.79,62.6,62.67,27006.0,59.245,59.3112,59.1317,59.1978,27006.0
2022-09-23 15:15:00,62.67,62.78,62.67,62.76,33408.0,59.1978,59.3017,59.1978,59.2828,33408.0
2022-09-23 15:20:00,62.74,62.87,62.63,62.65,36398.0,59.2639,59.3867,59.16,59.1789,36398.0
2022-09-23 15:25:00,62.67,62.89,62.63,62.88,54702.0,59.1978,59.4056,59.16,59.3962,54702.0
2022-09-23 15:30:00,62.88,62.99,62.88,62.94,28926.0,59.3962,59.5001,59.3962,59.4528,28926.0
2022-09-23 15:35:00,62.95,63.02,62.79,62.99,54346.0,59.4623,59.5284,59.3112,59.5001,54346.0
2022-09-23 15:40:00,63.04,63.27,62.98,63.22,44924.0,59.5473,59.7646,59.4906,59.7173,44924.0
2022-09-23 15:45:00,63.21,63.24,63.0,63.0,77582.0,59.7079,59.7362,59.5095,59.5095,77582.0
2022-09-23 15:50:00,63.0,63.01,62.77,62.94,160456.0,59.5095,59.519,59.2923,59.4528,160456.0
2022-09-23 15:55:00,62.92,62.97,62.63,62.76,263878.0,59.434,59.4812,59.16,59.2828,263878.0
2022-09-26 09:30:00,62.74,63.29,62.43,63.29,22368.0,59.2639,59.7835,58.9711,59.7835,22368.0
2022-09-26 09:35:00,63.27,63.49,63.2,63.37,9240.0,59.7646,59.9724,59.6984,59.859,9240.0
2022-09-26 09:40:00,63.4,63.4,62.76,62.76,4546.0,59.8874,59.8874,59.2828,59.2828,4546.0
2022-09-26 09:45:00,62.82,63.03,62.82,63.03,2832.0,59.3395,59.5379,59.3395,59.5379,2832.0
2022-09-26 09:50:00,62.95,63.11,62.84,62.97,5910.0,59.4623,59.6134,59.3584,59.4812,5910.0
2022-09-26 09:55:00,62.99,63.32,62.94,63.29,18014.0,59.5001,59.8118,59.4528,59.7835,18014.0
2022-09-26 10:00:00,63.31,63.38,62.57,62.79,15376.0,59.8023,59.8685,59.1033,59.3112,15376.0
2022-09-26 10:05:00,62.73,62.76,62.49,62.54,15654.0,59.2545,59.2828,59.0278,59.075,15654.0
2022-09-26 10:10:00,62.55,63.12,62.49,63.12,5178.0,59.0845,59.6229,59.0278,59.6229,5178.0
2022-09-26 10:15:00,63.13,63.29,63.1,63.21,7542.0,59.6323,59.7835,59.604,59.7079,7542.0
2022-09-26 10:20:00,63.22,63.22,62.95,63.02,7440.0,59.7173,59.7173,59.4623,59.5284,7440.0
2022-09-26 10:25:00,63.02,63.06,62.84,62.88,12756.0,59.5284,59.5662,59.3584,59.3962,12756.0
2022-09-26 10:30:00,62.84,62.93,62.57,62.59,15714.0,59.3584,59.4434,59.1033,59.1222,15714.0
2022-09-26 10:35:00,62.62,62.69,62.48,62.54,7804.0,59.1506,59.2167,59.0183,59.075,7804.0
2022-09-26 10:40:00,62.53,62.6,62.35,62.57,16304.0,59.0656,59.1317,58.8955,59.1033,16304.0
2022-09-26 10:45:00,62.49,62.55,62.26,62.39,10050.0,59.0278,59.0845,58.8105,58.9333,10050.0
2022-09-26 10:50:00,62.29,62.29,62.08,62.08,12958.0,58.8389,58.8389,58.6405,58.6405,12958.0
2022-09-26 10:55:00,62.06,62.17,61.92,62.09,13916.0,58.6216,58.7255,58.4894,58.6499,13916.0
2022-09-26 11:00:00,62.08,62.13,61.97,61.99,8478.0,58.6405,58.6877,58.5366,58.5555,8478.0
2022-09-26 11:05:00,61.97,61.97,61.64,61.66,10338.0,58.5366,58.5366,58.2249,58.2438,10338.0
2022-09-26 11:10:00,61.64,61.65,61.45,61.65,16834.0,58.2249,58.2343,58.0454,58.2343,16834.0
2022-09-26 11:15:00,61.67,61.68,61.52,61.56,9766.0,58.2532,58.2627,58.1115,58.1493,9766.0
2022-09-26 11:20:00,61.53,61.7,61.43,61.51,53134.0,58.121,58.2816,58.0265,58.1021,53134.0
2022-09-26 11:25:00,61.51,61.52,61.34,61.45,14752.0,58.1021,58.1115,57.9415,58.0454,14752.0
2022-09-26 11:30:00,61.45,61.66,61.41,61.53,21210.0,58.0454,58.2438,58.0076,58.121,21210.0
2022-09-26 11:35:00,61.57,61.63,61.42,61.52,10304.0,58.1588,58.2154,58.0171,58.1115,10304.0
2022-09-26 11:40:00,61.54,61.69,61.38,61.38,13354.0,58.1304,58.2721,57.9793,57.9793,13354.0
2022-09-26 11:45:00,61.37,61.47,61.29,61.38,14340.0,57.9698,58.0643,57.8943,57.9793,14340.0
2022-09-26 11:50:00,61.34,61.38,61.27,61.35,7498.0,57.9415,57.9793,57.8754,57.9509,7498.0
2022-09-26 11:55:00,61.44,61.47,61.36,61.36,8034.0,58.036,58.0643,57.9604,57.9604,8034.0
2022-09-26 12:00:00,61.29,61.35,61.08,61.15,10554.0,57.8943,57.9509,57.6959,57.762,10554.0
2022-09-26 12:05:00,61.14,61.19,61.09,61.19,9356.0,57.7526,57.7998,57.7053,57.7998,9356.0
2022-09-26 12:10:00,61.16,61.26,61.16,61.23,6304.0,57.7715,57.8659,57.7715,57.8376,6304.0
2022-09-26 12:15:00,61.22,61.41,61.17,61.41,13310.0,57.8281,58.0076,57.7809,58.0076,13310.0
2022-09-26 12:20:00,61.35,61.35,61.1,61.13,7340.0,57.9509,57.9509,57.7148,57.7431,7340.0
2022-09-26 12:25:00,61.11,61.24,61.11,61.18,50930.0,57.7242,57.847,57.7242,57.7904,50930.0
2022-09-26 12:30:00,61.17,61.18,61.04,61.04,7210.0,57.7809,57.7904,57.6581,57.6581,7210.0
2022-09-26 12:35:00,61.03,61.19,60.85,60.91,23900.0,57.6487,57.7998,57.4786,57.5353,23900.0
2022-09-26 12:40:00,60.84,61.0,60.78,61.0,5400.0,57.4692,57.6203,57.4125,57.6203,5400.0
2022-09-26 12:45:00,60.93,61.24,60.91,61.19,5194.0,57.5542,57.847,57.5353,57.7998,5194.0
2022-09-26 12:50:00,61.26,61.26,61.04,61.21,18782.0,57.8659,57.8659,57.6581,57.8187,18782.0
2022-09-26 12:55:00,61.22,61.33,61.19,61.23,4612.0,57.8281,57.932,57.7998,57.8376,4612.0
2022-09-26 13:00:00,61.18,61.21,61.02,61.04,5716.0,57.7904,57.8187,57.6392,57.6581,5716.0
2022-09-26 13:05:00,61.06,61.06,60.91,60.96,6506.0,57.677,57.677,57.5353,57.5825,6506.0
2022-09-26 13:10:00,60.99,60.99,60.82,60.83,7084.0,57.6109,57.6109,57.4503,57.4598,7084.0
2022-09-26 13:15:00,60.84,60.88,60.76,60.81,5464.0,57.4692,57.507,57.3936,57.4409,5464.0
2022-09-26 13:20:00,60.76,60.83,60.7,60.75,9708.0,57.3936,57.4598,57.337,57.3842,9708.0
2022-09-26 13:25:00,60.73,60.76,60.59,60.76,12602.0,57.3653,57.3936,57.233,57.3936,12602.0
2022-09-26 13:30:00,60.86,60.94,60.73,60.88,13834.0,57.4881,57.5637,57.3653,57.507,13834.0
2022-09-26 13:35:00,60.88,60.9,60.8,60.8,7852.0,57.507,57.5259,57.4314,57.4314,7852.0
2022-09-26 13:40:00,60.81,60.81,60.66,60.8,31206.0,57.4409,57.4409,57.2992,57.4314,31206.0
2022-09-26 13:45:00,60.84,61.1,60.82,61.08,4410.0,57.4692,57.7148,57.4503,57.6959,4410.0
2022-09-26 13:50:00,61.04,61.19,61.01,61.09,16306.0,57.6581,57.7998,57.6298,57.7053,16306.0
2022-09-26 13:55:00,61.01,61.02,60.79,60.82,7758.0,57.6298,57.6392,57.422,57.4503,7758.0
2022-09-26 14:00:00,60.79,61.1,60.78,61.08,71802.0,57.422,57.7148,57.4125,57.6959,71802.0
2022-09-26 14:05:00,61.06,61.09,60.97,61.02,12722.0,57.677,57.7053,57.592,57.6392,12722.0
2022-09-26 14:10:00,60.97,60.99,60.82,60.88,11456.0,57.592,57.6109,57.4503,57.507,11456.0
2022-09-26 14:15:00,60.85,60.9,60.81,60.85,12002.0,57.4786,57.5259,57.4409,57.4786,12002.0
2022-09-26 14:20:00,60.82,60.91,60.8,60.81,9254.0,57.4503,57.5353,57.4314,57.4409,9254.0
2022-09-26 14:25:00,60.81,60.87,60.7,60.71,10932.0,57.4409,57.4975,57.337,57.3464,10932.0
2022-09-26 14:30:00,60.69,60.87,60.69,60.87,14838.0,57.3275,57.4975,57.3275,57.4975,14838.0
2022-09-26 14:35:00,60.82,60.82,60.7,60.75,8466.0,57.4503,57.4503,57.337,57.3842,8466.0
2022-09-26 14:40:00,60.77,60.85,60.59,60.67,16800.0,57.4031,57.4786,57.233,57.3086,16800.0
2022-09-26 14:45:00,60.69,61.06,60.69,61.04,26976.0,57.3275,57.677,57.3275,57.6581,26976.0
2022-09-26 14:50:00,61.04,61.17,60.95,61.03,16392.0,57.6581,57.7809,57.5731,57.6487,16392.0
2022-09-26 14:55:00,61.05,61.2,61.04,61.04,13390.0,57.6676,57.8093,57.6581,57.6581,13390.0
2022-09-26 15:00:00,61.06,61.13,60.96,60.96,7802.0,57.677,57.7431,57.5825,57.5825,7802.0
2022-09-26 15:05:00,60.96,61.16,60.95,61.16,31654.0,57.5825,57.7715,57.5731,57.7715,31654.0
2022-09-26 15:10:00,61.21,61.21,61.07,61.07,22302.0,57.8187,57.8187,57.6865,57.6865,22302.0
2022-09-26 15:15:00,61.04,61.31,60.96,61.22,29470.0,57.6581,57.9132,57.5825,57.8281,29470.0
2022-09-26 15:20:00,61.21,61.27,61.09,61.18,18012.0,57.8187,57.8754,57.7053,57.7904,18012.0
2022-09-26 15:25:00,61.15,61.18,61.03,61.07,22606.0,57.762,57.7904,57.6487,57.6865,22606.0
2022-09-26 15:30:00,61.06,61.06,60.85,60.89,29238.0,57.677,57.677,57.4786,57.5164,29238.0
2022-09-26 15:35:00,60.9,61.02,60.81,60.84,25602.0,57.5259,57.6392,57.4409,57.4692,25602.0
2022-09-26 15:40:00,60.84,60.97,60.72,60.8,31906.0,57.4692,57.592,57.3558,57.4314,31906.0
2022-09-26 15:45:00,60.83,60.96,60.81,60.86,46994.0,57.4598,57.5825,57.4409,57.4881,46994.0
2022-09-26 15:50:00,60.88,61.06,60.68,60.94,74052.0,57.507,57.677,57.3181,57.5637,74052.0
2022-09-26 15:55:00,60.93,60.93,60.56,60.6,190458.0,57.5542,57.5542,57.2047,57.2425,190458.0
2022-09-27 09:30:00,61.77,62.35,61.21,62.35,38422.0,58.3477,58.8955,57.8187,58.8955,38422.0
2022-09-27 09:35:00,62.38,62.5,62.19,62.44,100622.0,58.9239,59.0372,58.7444,58.9806,100622.0
2022-09-27 09:40:00,62.27,62.44,62.05,62.05,7330.0,58.82,58.9806,58.6122,58.6122,7330.0
2022-09-27 09:45:00,62.07,62.69,62.07,62.17,38996.0,58.6311,59.2167,58.6311,58.7255,38996.0
2022-09-27 09:50:00,62.01,62.26,61.86,62.06,9562.0,58.5744,58.8105,58.4327,58.6216,9562.0
2022-09-27 09:55:00,61.94,62.28,61.94,62.24,4442.0,58.5083,58.8294,58.5083,58.7916,4442.0
2022-09-27 10:00:00,62.29,62.44,61.85,62.07,22624.0,58.8389,58.9806,58.4232,58.6311,22624.0
2022-09-27 10:05:00,62.02,62.02,61.83,61.92,38504.0,58.5838,58.5838,58.4043,58.4894,38504.0
2022-09-27 10:10:00,62.02,62.35,61.98,62.34,13214.0,58.5838,58.8955,58.546,58.8861,13214.0
2022-09-27 10:15:00,62.38,62.46,62.13,62.36,6846.0,58.9239,58.9994,58.6877,58.905,6846.0
2022-09-27 10:20:00,62.4,62.6,62.3,62.37,9600.0,58.9428,59.1317,58.8483,58.9144,9600.0
2022-09-27 10:25:00,62.46,62.59,62.23,62.41,6218.0,58.9994,59.1222,58.7822,58.9522,6218.0
2022-09-27 10:30:00,62.41,62.58,62.28,62.35,11906.0,58.9522,59.1128,58.8294,58.8955,11906.0
2022-09-27 10:35:00,62.33,62.5,62.22,62.33,10624.0,58.8766,59.0372,58.7727,58.8766,10624.0
2022-09-27 10:40:00,62.36,62.5,62.3,62.49,10800.0,58.905,59.0372,58.8483,59.0278,10800.0
2022-09-27 10:45:00,62.49,62.74,62.37,62.74,11884.0,59.0278,59.2639,58.9144,59.2639,11884.0
2022-09-27 10:50:00,62.67,62.74,62.23,62.23,17434.0,59.1978,59.2639,58.7822,58.7822,17434.0
2022-09-27 10:55:00,62.23,62.45,62.17,62.44,6620.0,58.7822,58.99,58.7255,58.9806,6620.0
2022-09-27 11:00:00,62.48,62.48,62.1,62.1,5100.0,59.0183,59.0183,58.6594,58.6594,5100.0
2022-09-27 11:05:00,62.07,62.24,61.96,62.21,14196.0,58.6311,58.7916,58.5271,58.7633,14196.0
2022-09-27 11:10:00,62.22,62.26,61.9,61.94,7602.0,58.7727,58.8105,58.4705,58.5083,7602.0
2022-09-27 11:15:00,61.91,61.97,61.85,61.94,10408.0,58.4799,58.5366,58.4232,58.5083,10408.0
2022-09-27 11:20:00,61.91,61.99,61.69,61.74,24396.0,58.4799,58.5555,58.2721,58.3193,24396.0
2022-09-27 11:25:00,61.79,61.88,61.58,61.72,20478.0,58.3666,58.4516,58.1682,58.3004,20478.0
2022-09-27 11:30:00,61.73,61.97,61.73,61.93,13344.0,58.3099,58.5366,58.3099,58.4988,13344.0
2022-09-27 11:35:00,61.91,61.92,61.8,61.85,12408.0,58.4799,58.4894,58.376,58.4232,12408.0
2022-09-27 11:40:00,61.82,61.88,61.68,61.72,10602.0,58.3949,58.4516,58.2627,58.3004,10602.0
2022-09-27 11:45:00,61.69,61.77,61.54,61.58,8720.0,58.2721,58.3477,58.1304,58.1682,8720.0
2022-09-27 11:50:00,61.58,61.66,61.35,61.41,11360.0,58.1682,58.2438,57.9509,58.0076,11360.0
2022-09-27 11:55:00,61.41,61.49,61.35,61.43,17902.0,58.0076,58.0832,57.9509,58.0265,17902.0
2022-09-27 12:00:00,61.44,61.66,61.32,61.66,43784.0,58.036,58.2438,57.9226,58.2438,43784.0
2022-09-27 12:05:00,61.57,61.57,61.31,61.4,11000.0,58.1588,58.1588,57.9132,57.9982,11000.0
2022-09-27 12:10:00,61.43,61.43,61.03,61.17,11094.0,58.0265,58.0265,57.6487,57.7809,11094.0
2022-09-27 12:15:00,61.13,61.18,60.97,61.02,14500.0,57.7431,57.7904,57.592,57.6392,14500.0
2022-09-27 12:20:00,61.06,61.08,60.92,61.02,8358.0,57.677,57.6959,57.5448,57.6392,8358.0
2022-09-27 12:25:00,61.05,61.37,61.05,61.16,23342.0,57.6676,57.9698,57.6676,57.7715,23342.0
2022-09-27 12:30:00,61.19,61.35,61.19,61.34,5278.0,57.7998,57.9509,57.7998,57.9415,5278.0
2022-09-27 12:35:00,61.35,61.36,61.15,61.24,6630.0,57.9509,57.9604,57.762,57.847,6630.0
2022-09-27 12:40:00,61.16,61.26,61.16,61.25,5844.0,57.7715,57.8659,57.7715,57.8565,5844.0
2022-09-27 12:45:00,61.21,61.3,61.16,61.21,6954.0,57.8187,57.9037,57.7715,57.8187,6954.0
2022-09-27 12:50:00,61.21,61.27,60.96,61.27,16060.0,57.8187,57.8754,57.5825,57.8754,16060.0
2022-09-27 12:55:00,61.24,61.28,61.2,61.27,3200.0,57.847,57.8848,57.8093,57.8754,3200.0
2022-09-27 13:00:00,61.27,61.28,60.99,61.02,7400.0,57.8754,57.8848,57.6109,57.6392,7400.0
2022-09-27 13:05:00,61.0,61.09,60.85,60.96,24040.0,57.6203,57.7053,57.4786,57.5825,24040.0
2022-09-27 13:10:00,60.9,61.02,60.85,61.0,9546.0,57.5259,57.6392,57.4786,57.6203,9546.0
2022-09-27 13:15:00,61.06,61.1,61.02,61.08,7000.0,57.677,57.7148,57.6392,57.6959,7000.0
2022-09-27 13:20:00,61.1,61.1,60.99,61.05,6284.0,57.7148,57.7148,57.6109,57.6676,6284.0
2022-09-27 13:25:00,61.09,61.09,60.92,61.05,9500.0,57.7053,57.7053,57.5448,57.6676,9500.0
2022-09-27 13:30:00,60.96,61.12,60.93,61.09,8204.0,57.5825,57.7337,57.5542,57.7053,8204.0
2022-09-27 13:35:00,61.12,61.18,60.92,60.93,12416.0,57.7337,57.7904,57.5448,57.5542,12416.0
2022-09-27 13:40:00,60.97,60.99,60.88,60.97,7670.0,57.592,57.6109,57.507,57.592,7670.0
2022-09-27 13:45:00,60.97,61.02,60.93,60.99,20700.0,57.592,57.6392,57.5542,57.6109,20700.0
2022-09-27 13:50:00,60.97,61.02,60.95,60.99,14938.0,57.592,57.6392,57.5731,57.6109,14938.0
2022-09-27 13:55:00,60.98,61.02,60.89,60.99,24364.0,57.6014,57.6392,57.5164,57.6109,24364.0
2022-09-27 14:00:00,60.99,61.39,60.98,61.29,51788.0,57.6109,57.9887,57.6014,57.8943,51788.0
2022-09-27 14:05:00,61.26,61.33,61.21,61.33,8726.0,57.8659,57.932,57.8187,57.932,8726.0
2022-09-27 14:10:00,61.31,61.35,61.21,61.21,10338.0,57.9132,57.9509,57.8187,57.8187,10338.0
2022-09-27 14:15:00,61.17,61.23,61.14,61.17,7016.0,57.7809,57.8376,57.7526,57.7809,7016.0
2022-09-27 14:20:00,61.09,61.2,61.08,61.2,8578.0,57.7053,57.8093,57.6959,57.8093,8578.0
2022-09-27 14:25:00,61.19,61.26,61.14,61.21,8062.0,57.7998,57.8659,57.7526,57.8187,8062.0
2022-09-27 14:30:00,61.23,61.31,61.16,61.31,7748.0,57.8376,57.9132,57.7715,57.9132,7748.0
2022-09-27 14:35:00,61.32,61.64,61.29,61.63,8914.0,57.9226,58.2249,57.8943,58.2154,8914.0
2022-09-27 14:40:00,61.64,61.73,61.52,61.54,8998.0,58.2249,58.3099,58.1115,58.1304,8998.0
2022-09-27 14:45:00,61.48,61.75,61.48,61.74,15538.0,58.0737,58.3288,58.0737,58.3193,15538.0
2022-09-27 14:50:00,61.71,61.71,61.56,61.59,8334.0,58.291,58.291,58.1493,58.1776,8334.0
2022-09-27 14:55:00,61.57,61.58,61.49,61.52,5600.0,58.1588,58.1682,58.0832,58.1115,5600.0
2022-09-27 15:00:00,61.51,61.55,61.35,61.51,17248.0,58.1021,58.1399,57.9509,58.1021,17248.0
2022-09-27 15:05:00,61.48,61.52,61.4,61.49,10000.0,58.0737,58.1115,57.9982,58.0832,10000.0
2022-09-27 15:10:00,61.53,61.53,61.37,61.46,16958.0,58.121,58.121,57.9698,58.0548,16958.0
2022-09-27 15:15:00,61.46,61.57,61.35,61.57,17998.0,58.0548,58.1588,57.9509,58.1588,17998.0
2022-09-27 15:20:00,61.53,61.66,61.49,61.54,9256.0,58.121,58.2438,58.0832,58.1304,9256.0
2022-09-27 15:25:00,61.53,61.55,61.37,61.46,10406.0,58.121,58.1399,57.9698,58.0548,10406.0
2022-09-27 15:30:00,61.43,61.44,61.25,61.38,22064.0,58.0265,58.036,57.8565,57.9793,22064.0
2022-09-27 15:35:00,61.35,61.47,61.35,61.41,15310.0,57.9509,58.0643,57.9509,58.0076,15310.0
2022-09-27 15:40:00,61.37,61.66,61.37,61.62,24062.0,57.9698,58.2438,57.9698,58.206,24062.0
2022-09-27 15:45:00,61.61,61.61,61.31,61.33,15720.0,58.1965,58.1965,57.9132,57.932,15720.0
2022-09-27 15:50:00,61.35,61.64,61.35,61.56,39380.0,57.9509,58.2249,57.9509,58.1493,39380.0
2022-09-27 15:55:00,61.58,61.68,61.54,61.6,126774.0,58.1682,58.2627,58.1304,58.1871,126774.0
2022-09-28 09:30:00,62.02,62.49,62.02,62.2,27512.0,58.5838,59.0278,58.5838,58.7538,27512.0
2022-09-28 09:35:00,62.12,62.17,61.6,61.79,34824.0,58.6783,58.7255,58.1871,58.3666,34824.0
2022-09-28 09:40:00,61.74,62.09,61.72,62.09,9800.0,58.3193,58.6499,58.3004,58.6499,9800.0
2022-09-28 09:45:00,61.99,61.99,61.63,61.74,26324.0,58.5555,58.5555,58.2154,58.3193,26324.0
2022-09-28 09:50:00,61.88,62.16,61.88,62.15,21074.0,58.4516,58.7161,58.4516,58.7066,21074.0
2022-09-28 09:55:00,62.15,62.27,61.98,62.04,18074.0,58.7066,58.82,58.546,58.6027,18074.0
2022-09-28 10:00:00,62.09,62.25,61.81,61.96,13302.0,58.6499,58.8011,58.3855,58.5271,13302.0
2022-09-28 10:05:00,61.95,62.09,61.7,61.7,19200.0,58.5177,58.6499,58.2816,58.2816,19200.0
2022-09-28 10:10:00,61.79,62.05,61.77,62.05,6544.0,58.3666,58.6122,58.3477,58.6122,6544.0
2022-09-28 10:15:00,62.04,62.18,61.89,62.08,9812.0,58.6027,58.735,58.461,58.6405,9812.0
2022-09-28 10:20:00,62.08,62.27,62.05,62.21,23236.0,58.6405,58.82,58.6122,58.7633,23236.0
2022-09-28 10:25:00,62.12,62.2,61.99,62.15,16060.0,58.6783,58.7538,58.5555,58.7066,16060.0
2022-09-28 10:30:00,62.16,62.27,62.0,62.25,14946.0,58.7161,58.82,58.5649,58.8011,14946.0
2022-09-28 10:35:00,62.27,62.35,62.12,62.17,23558.0,58.82,58.8955,58.6783,58.7255,23558.0
2022-09-28 10:40:00,62.17,62.64,62.17,62.63,119064.0,58.7255,59.1695,58.7255,59.16,119064.0
2022-09-28 10:45:00,62.71,63.07,62.57,62.75,87592.0,59.2356,59.5756,59.1033,59.2734,87592.0
2022-09-28 10:50:00,62.79,63.13,62.69,62.99,13574.0,59.3112,59.6323,59.2167,59.5001,13574.0
2022-09-28 10:55:00,62.88,62.97,62.74,62.75,16368.0,59.3962,59.4812,59.2639,59.2734,16368.0
2022-09-28 11:00:00,62.7,62.73,62.62,62.63,7138.0,59.2261,59.2545,59.1506,59.16,7138.0
2022-09-28 11:05:00,62.63,62.65,62.52,62.55,4014.0,59.16,59.1789,59.0561,59.0845,4014.0
2022-09-28 11:10:00,62.59,62.84,62.59,62.83,5968.0,59.1222,59.3584,59.1222,59.3489,5968.0
2022-09-28 11:15:00,62.77,62.92,62.76,62.77,10292.0,59.2923,59.434,59.2828,59.2923,10292.0
2022-09-28 11:20:00,62.95,63.09,62.89,63.01,8204.0,59.4623,59.5945,59.4056,59.519,8204.0
2022-09-28 11:25:00,63.02,63.05,62.71,62.71,8002.0,59.5284,59.5568,59.2356,59.2356,8002.0
2022-09-28 11:30:00,62.67,62.76,62.57,62.76,9000.0,59.1978,59.2828,59.1033,59.2828,9000.0
2022-09-28 11:35:00,62.8,62.96,62.76,62.85,5842.0,59.3206,59.4717,59.2828,59.3678,5842.0
2022-09-28 11:40:00,62.89,63.07,62.85,63.07,4200.0,59.4056,59.5756,59.3678,59.5756,4200.0
2022-09-28 11:45:00,63.13,63.32,63.03,63.05,16466.0,59.6323,59.8118,59.5379,59.5568,16466.0
2022-09-28 11:50:00,63.08,63.12,63.01,63.01,3882.0,59.5851,59.6229,59.519,59.519,3882.0
2022-09-28 11:55:00,63.09,63.19,63.06,63.19,6426.0,59.5945,59.689,59.5662,59.689,6426.0
2022-09-28 12:00:00,63.2,63.28,63.14,63.24,9680.0,59.6984,59.774,59.6418,59.7362,9680.0
2022-09-28 12:05:00,63.21,63.37,63.2,63.3,12874.0,59.7079,59.859,59.6984,59.7929,12874.0
2022-09-28 12:10:00,63.33,63.38,63.32,63.35,4698.0,59.8212,59.8685,59.8118,59.8401,4698.0
2022-09-28 12:15:00,63.33,63.44,63.29,63.44,7432.0,59.8212,59.9251,59.7835,59.9251,7432.0
2022-09-28 12:20:00,63.49,63.63,63.43,63.44,38210.0,59.9724,60.1046,59.9157,59.9251,38210.0
2022-09-28 12:25:00,63.45,63.46,63.24,63.38,9146.0,59.9346,59.944,59.7362,59.8685,9146.0
2022-09-28 12:30:00,63.35,63.4,63.26,63.39,15084.0,59.8401,59.8874,59.7551,59.8779,15084.0
2022-09-28 12:35:00,63.39,63.43,63.1,63.11,5298.0,59.8779,59.9157,59.604,59.6134,5298.0
2022-09-28 12:40:00,63.13,63.2,63.11,63.2,5120.0,59.6323,59.6984,59.6134,59.6984,5120.0
2022-09-28 12:45:00,63.19,63.37,63.19,63.24,18858.0,59.689,59.859,59.689,59.7362,18858.0
2022-09-28 12:50:00,63.24,63.24,63.01,63.12,5466.0,59.7362,59.7362,59.519,59.6229,5466.0
2022-09-28 12:55:00,63.17,63.17,63.05,63.14,3812.0,59.6701,59.6701,59.5568,59.6418,3812.0
2022-09-28 13:00:00,63.16,63.19,63.07,63.15,7648.0,59.6607,59.689,59.5756,59.6512,7648.0
2022-09-28 13:05:00,63.17,63.35,63.17,63.33,6772.0,59.6701,59.8401,59.6701,59.8212,6772.0
2022-09-28 13:10:00,63.29,63.31,63.19,63.26,12664.0,59.7835,59.8023,59.689,59.7551,12664.0
2022-09-28 13:15:00,63.28,63.37,63.22,63.27,9168.0,59.774,59.859,59.7173,59.7646,9168.0
2022-09-28 13:20:00,63.27,63.29,63.2,63.23,12824.0,59.7646,59.7835,59.6984,59.7268,12824.0
2022-09-28 13:25:00,63.16,63.18,63.07,63.18,6178.0,59.6607,59.6796,59.5756,59.6796,6178.0
2022-09-28 13:30:00,63.17,63.26,63.09,63.26,4012.0,59.6701,59.7551,59.5945,59.7551,4012.0
2022-09-28 13:35:00,63.2,63.2,63.07,63.07,5624.0,59.6984,59.6984,59.5756,59.5756,5624.0
2022-09-28 13:40:00,63.1,63.25,63.08,63.13,7376.0,59.604,59.7457,59.5851,59.6323,7376.0
2022-09-28 13:45:00,63.1,63.17,62.99,63.13,13010.0,59.604,59.6701,59.5001,59.6323,13010.0
2022-09-28 13:50:00,63.1,63.19,63.08,63.19,10270.0,59.604,59.689,59.5851,59.689,10270.0
2022-09-28 13:55:00,63.19,63.19,63.1,63.13,8556.0,59.689,59.689,59.604,59.6323,8556.0
2022-09-28 14:00:00,63.17,63.26,63.13,63.19,7002.0,59.6701,59.7551,59.6323,59.689,7002.0
2022-09-28 14:05:00,63.22,63.31,63.19,63.29,6846.0,59.7173,59.8023,59.689,59.7835,6846.0
2022-09-28 14:10:00,63.27,63.37,63.25,63.35,13536.0,59.7646,59.859,59.7457,59.8401,13536.0
2022-09-28 14:15:00,63.34,63.37,63.21,63.24,14102.0,59.8307,59.859,59.7079,59.7362,14102.0
2022-09-28 14:20:00,63.19,63.24,63.17,63.24,3418.0,59.689,59.7362,59.6701,59.7362,3418.0
2022-09-28 14:25:00,63.22,63.26,63.2,63.23,8452.0,59.7173,59.7551,59.6984,59.7268,8452.0
2022-09-28 14:30:00,63.23,63.37,63.22,63.37,6026.0,59.7268,59.859,59.7173,59.859,6026.0
2022-09-28 14:35:00,63.34,63.37,63.31,63.34,5570.0,59.8307,59.859,59.8023,59.8307,5570.0
2022-09-28 14:40:00,63.34,63.37,63.2,63.24,15694.0,59.8307,59.859,59.6984,59.7362,15694.0
2022-09-28 14:45:00,63.27,63.28,63.18,63.25,6664.0,59.7646,59.774,59.6796,59.7457,6664.0
2022-09-28 14:50:00,63.26,63.4,63.25,63.4,9996.0,59.7551,59.8874,59.7457,59.8874,9996.0
2022-09-28 14:55:00,63.38,63.49,63.35,63.49,6888.0,59.8685,59.9724,59.8401,59.9724,6888.0
2022-09-28 15:00:00,63.49,63.68,63.44,63.67,18752.0,59.9724,60.1518,59.9251,60.1424,18752.0
2022-09-28 15:05:00,63.69,63.7,63.58,63.61,38918.0,60.1613,60.1707,60.0574,60.0857,38918.0
2022-09-28 15:10:00,63.58,63.64,63.56,63.57,4642.0,60.0574,60.1141,60.0385,60.0479,4642.0
2022-09-28 15:15:00,63.59,63.68,63.59,63.61,6628.0,60.0668,60.1518,60.0668,60.0857,6628.0
2022-09-28 15:20:00,63.63,63.85,63.63,63.84,16730.0,60.1046,60.3124,60.1046,60.303,16730.0
2022-09-28 15:25:00,63.84,63.86,63.76,63.8,31056.0,60.303,60.3219,60.2274,60.2652,31056.0
2022-09-28 15:30:00,63.81,63.86,63.7,63.85,25628.0,60.2746,60.3219,60.1707,60.3124,25628.0
2022-09-28 15:35:00,63.83,63.92,63.83,63.9,22100.0,60.2935,60.3786,60.2935,60.3597,22100.0
2022-09-28 15:40:00,63.9,63.99,63.9,63.96,22788.0,60.3597,60.4447,60.3597,60.4163,22788.0
2022-09-28 15:45:00,63.93,64.11,63.93,64.08,24224.0,60.388,60.558,60.388,60.5297,24224.0
2022-09-28 15:50:00,64.08,64.11,63.9,64.05,53202.0,60.5297,60.558,60.3597,60.5013,53202.0
2022-09-28 15:55:00,64.05,64.11,63.85,63.91,120316.0,60.5013,60.558,60.3124,60.3691,120316.0
2022-09-29 09:30:00,62.44,62.52,61.85,61.86,41774.0,58.9806,59.0561,58.4232,58.4327,41774.0
2022-09-29 09:35:00,61.73,62.04,61.73,62.04,12084.0,58.3099,58.6027,58.3099,58.6027,12084.0
2022-09-29 09:40:00,61.95,62.18,61.91,61.97,40942.0,58.5177,58.735,58.4799,58.5366,40942.0
2022-09-29 09:45:00,62.0,62.17,61.65,62.01,56424.0,58.5649,58.7255,58.2343,58.5744,56424.0
2022-09-29 09:50:00,61.94,62.13,61.87,61.95,7606.0,58.5083,58.6877,58.4421,58.5177,7606.0
2022-09-29 09:55:00,62.02,62.36,62.02,62.31,32110.0,58.5838,58.905,58.5838,58.8578,32110.0
2022-09-29 10:00:00,62.22,62.24,61.99,62.04,42534.0,58.7727,58.7916,58.5555,58.6027,42534.0
2022-09-29 10:05:00,62.08,62.33,62.02,62.17,23824.0,58.6405,58.8766,58.5838,58.7255,23824.0
2022-09-29 10:10:00,62.15,62.15,61.91,62.05,13884.0,58.7066,58.7066,58.4799,58.6122,13884.0
2022-09-29 10:15:00,62.09,62.19,61.94,62.1,12668.0,58.6499,58.7444,58.5083,58.6594,12668.0
2022-09-29 10:20:00,62.17,62.27,61.94,61.98,12558.0,58.7255,58.82,58.5083,58.546,12558.0
2022-09-29 10:25:00,61.98,62.24,61.93,62.08,7448.0,58.546,58.7916,58.4988,58.6405,7448.0
2022-09-29 10:30:00,62.06,62.11,61.93,61.98,16136.0,58.6216,58.6688,58.4988,58.546,16136.0
2022-09-29 10:35:00,61.94,62.09,61.85,62.09,37324.0,58.5083,58.6499,58.4232,58.6499,37324.0
2022-09-29 10:40:00,62.04,62.18,61.79,61.79,29930.0,58.6027,58.735,58.3666,58.3666,29930.0
2022-09-29 10:45:00,61.79,61.79,61.67,61.74,14016.0,58.3666,58.3666,58.2532,58.3193,14016.0
2022-09-29 10:50:00,61.7,61.74,61.48,61.63,15520.0,58.2816,58.3193,58.0737,58.2154,15520.0
2022-09-29 10:55:00,61.6,61.77,61.59,61.65,8004.0,58.1871,58.3477,58.1776,58.2343,8004.0
2022-09-29 11:00:00,61.63,61.92,61.63,61.7,41624.0,58.2154,58.4894,58.2154,58.2816,41624.0
2022-09-29 11:05:00,61.67,62.04,61.67,62.04,19648.0,58.2532,58.6027,58.2532,58.6027,19648.0
2022-09-29 11:10:00,62.04,62.06,61.74,61.77,34956.0,58.6027,58.6216,58.3193,58.3477,34956.0
2022-09-29 11:15:00,61.8,61.88,61.73,61.86,23498.0,58.376,58.4516,58.3099,58.4327,23498.0
2022-09-29 11:20:00,61.85,61.88,61.8,61.82,11764.0,58.4232,58.4516,58.376,58.3949,11764.0
2022-09-29 11:25:00,61.79,61.91,61.77,61.87,14464.0,58.3666,58.4799,58.3477,58.4421,14464.0
2022-09-29 11:30:00,61.87,62.02,61.66,61.96,101968.0,58.4421,58.5838,58.2438,58.5271,101968.0
2022-09-29 11:35:00,61.96,62.02,61.82,61.96,44222.0,58.5271,58.5838,58.3949,58.5271,44222.0
2022-09-29 11:40:00,61.98,62.0,61.86,61.88,20236.0,58.546,58.5649,58.4327,58.4516,20236.0
2022-09-29 11:45:00,61.9,61.99,61.85,61.99,11446.0,58.4705,58.5555,58.4232,58.5555,11446.0
2022-09-29 11:50:00,61.98,62.08,61.91,62.08,17222.0,58.546,58.6405,58.4799,58.6405,17222.0
2022-09-29 11:55:00,62.05,62.1,61.9,61.98,6250.0,58.6122,58.6594,58.4705,58.546,6250.0
2022-09-29 12:00:00,61.96,62.05,61.85,62.05,27866.0,58.5271,58.6122,58.4232,58.6122,27866.0
2022-09-29 12:05:00,62.02,62.06,61.87,61.88,25850.0,58.5838,58.6216,58.4421,58.4516,25850.0
2022-09-29 12:10:00,61.88,61.97,61.82,61.87,14002.0,58.4516,58.5366,58.3949,58.4421,14002.0
2022-09-29 12:15:00,61.84,61.91,61.75,61.75,35682.0,58.4138,58.4799,58.3288,58.3288,35682.0
2022-09-29 12:20:00,61.77,61.81,61.7,61.81,36958.0,58.3477,58.3855,58.2816,58.3855,36958.0
2022-09-29 12:25:00,61.82,61.84,61.7,61.84,21350.0,58.3949,58.4138,58.2816,58.4138,21350.0
2022-09-29 12:30:00,61.85,61.93,61.85,61.92,5338.0,58.4232,58.4988,58.4232,58.4894,5338.0
2022-09-29 12:35:00,61.88,61.88,61.71,61.78,6534.0,58.4516,58.4516,58.291,58.3571,6534.0
2022-09-29 12:40:00,61.74,61.8,61.68,61.79,20126.0,58.3193,58.376,58.2627,58.3666,20126.0
2022-09-29 12:45:00,61.8,61.82,61.6,61.62,14400.0,58.376,58.3949,58.1871,58.206,14400.0
2022-09-29 12:50:00,61.57,61.57,61.49,61.54,4280.0,58.1588,58.1588,58.0832,58.1304,4280.0
2022-09-29 12:55:00,61.46,61.48,61.24,61.33,15946.0,58.0548,58.0737,57.847,57.932,15946.0
2022-09-29 13:00:00,61.31,61.31,61.13,61.14,13922.0,57.9132,57.9132,57.7431,57.7526,13922.0
2022-09-29 13:05:00,61.13,61.15,60.69,60.73,18268.0,57.7431,57.762,57.3275,57.3653,18268.0
2022-09-29 13:10:00,60.73,60.99,60.73,60.95,16576.0,57.3653,57.6109,57.3653,57.5731,16576.0
2022-09-29 13:15:00,60.94,61.07,60.88,60.97,14000.0,57.5637,57.6865,57.507,57.592,14000.0
2022-09-29 13:20:00,60.98,60.98,60.83,60.85,6020.0,57.6014,57.6014,57.4598,57.4786,6020.0
2022-09-29 13:25:00,60.82,61.02,60.81,60.92,11122.0,57.4503,57.6392,57.4409,57.5448,11122.0
2022-09-29 13:30:00,60.88,60.97,60.83,60.91,14460.0,57.507,57.592,57.4598,57.5353,14460.0
2022-09-29 13:35:00,60.85,60.88,60.73,60.74,5000.0,57.4786,57.507,57.3653,57.3747,5000.0
2022-09-29 13:40:00,60.73,60.75,60.6,60.7,13172.0,57.3653,57.3842,57.2425,57.337,13172.0
2022-09-29 13:45:00,60.69,60.73,60.66,60.68,10688.0,57.3275,57.3653,57.2992,57.3181,10688.0
2022-09-29 13:50:00,60.68,60.7,60.6,60.68,18808.0,57.3181,57.337,57.2425,57.3181,18808.0
2022-09-29 13:55:00,60.65,60.69,60.43,60.44,48896.0,57.2897,57.3275,57.0819,57.0914,48896.0
2022-09-29 14:00:00,60.42,60.67,60.3,60.52,22964.0,57.0725,57.3086,56.9591,57.1669,22964.0
2022-09-29 14:05:00,60.52,60.62,60.41,60.46,19764.0,57.1669,57.2614,57.063,57.1103,19764.0
2022-09-29 14:10:00,60.47,60.47,60.4,60.44,5480.0,57.1197,57.1197,57.0536,57.0914,5480.0
2022-09-29 14:15:00,60.42,60.42,60.16,60.16,13712.0,57.0725,57.0725,56.8269,56.8269,13712.0
2022-09-29 14:20:00,60.17,60.29,60.13,60.22,9948.0,56.8363,56.9497,56.7985,56.8835,9948.0
2022-09-29 14:25:00,60.19,60.51,60.18,60.49,20160.0,56.8552,57.1575,56.8458,57.1386,20160.0
2022-09-29 14:30:00,60.46,60.49,60.36,60.37,17782.0,57.1103,57.1386,57.0158,57.0252,17782.0
2022-09-29 14:35:00,60.37,60.59,60.37,60.49,11466.0,57.0252,57.233,57.0252,57.1386,11466.0
2022-09-29 14:40:00,60.46,60.51,60.24,60.27,14254.0,57.1103,57.1575,56.9024,56.9308,14254.0
2022-09-29 14:45:00,60.3,60.34,60.22,60.26,14634.0,56.9591,56.9969,56.8835,56.9213,14634.0
2022-09-29 14:50:00,60.23,60.24,60.1,60.1,7404.0,56.893,56.9024,56.7702,56.7702,7404.0
2022-09-29 14:55:00,60.15,60.26,60.05,60.05,27872.0,56.8174,56.9213,56.723,56.723,27872.0
2022-09-29 15:00:00,60.06,60.33,60.06,60.27,17816.0,56.7324,56.9875,56.7324,56.9308,17816.0
2022-09-29 15:05:00,60.31,60.43,60.28,60.3,11432.0,56.9686,57.0819,56.9402,56.9591,11432.0
2022-09-29 15:10:00,60.27,60.51,60.24,60.45,21328.0,56.9308,57.1575,56.9024,57.1008,21328.0
2022-09-29 15:15:00,60.41,60.55,60.4,60.51,12900.0,57.063,57.1953,57.0536,57.1575,12900.0
2022-09-29 15:20:00,60.52,60.57,60.38,60.43,17446.0,57.1669,57.2142,57.0347,57.0819,17446.0
2022-09-29 15:25:00,60.4,60.41,60.29,60.35,20776.0,57.0536,57.063,56.9497,57.0063,20776.0
2022-09-29 15:30:00,60.34,60.65,60.32,60.6,22198.0,56.9969,57.2897,56.978,57.2425,22198.0
2022-09-29 15:35:00,60.6,60.81,60.53,60.64,32332.0,57.2425,57.4409,57.1764,57.2803,32332.0
2022-09-29 15:40:00,60.67,60.74,60.53,60.71,24312.0,57.3086,57.3747,57.1764,57.3464,24312.0
2022-09-29 15:45:00,60.7,60.88,60.62,60.83,30992.0,57.337,57.507,57.2614,57.4598,30992.0
2022-09-29 15:50:00,60.87,60.97,60.84,60.96,67614.0,57.4975,57.592,57.4692,57.5825,67614.0
2022-09-29 15:55:00,60.94,61.29,60.87,61.24,271366.0,57.5637,57.8943,57.4975,57.847,271366.0
2022-09-30 09:30:00,60.43,60.43,59.14,59.15,79234.0,57.0819,57.0819,55.8634,55.8728,79234.0
2022-09-30 09:35:00,59.37,59.37,58.37,58.6,39694.0,56.0806,56.0806,55.136,55.3533,39694.0
2022-09-30 09:40:00,58.57,59.55,58.52,59.21,38256.0,55.325,56.2507,55.2777,55.9295,38256.0
2022-09-30 09:45:00,59.14,59.47,59.07,59.14,32150.0,55.8634,56.1751,55.7973,55.8634,32150.0
2022-09-30 09:50:00,59.38,60.02,59.07,59.93,43946.0,56.0901,56.6946,55.7973,56.6096,43946.0
2022-09-30 09:55:00,60.0,60.08,59.77,59.88,15496.0,56.6757,56.7513,56.4585,56.5624,15496.0
2022-09-30 10:00:00,60.0,60.06,59.84,59.97,13294.0,56.6757,56.7324,56.5246,56.6474,13294.0
2022-09-30 10:05:00,60.03,60.1,59.87,59.99,13796.0,56.7041,56.7702,56.5529,56.6663,13796.0
2022-09-30 10:10:00,59.84,60.05,59.74,59.83,7788.0,56.5246,56.723,56.4301,56.5152,7788.0
2022-09-30 10:15:00,59.83,59.83,59.5,59.75,10942.0,56.5152,56.5152,56.2034,56.4396,10942.0
2022-09-30 10:20:00,59.73,59.74,59.49,59.6,10140.0,56.4207,56.4301,56.194,56.2979,10140.0
2022-09-30 10:25:00,59.74,59.89,59.55,59.7,21294.0,56.4301,56.5718,56.2507,56.3924,21294.0
2022-09-30 10:30:00,59.7,60.05,59.67,60.01,36718.0,56.3924,56.723,56.364,56.6852,36718.0
2022-09-30 10:35:00,60.02,60.03,59.82,59.84,19050.0,56.6946,56.7041,56.5057,56.5246,19050.0
2022-09-30 10:40:00,59.85,60.0,59.8,59.97,18798.0,56.534,56.6757,56.4868,56.6474,18798.0
2022-09-30 10:45:00,60.04,60.08,59.86,60.08,30754.0,56.7135,56.7513,56.5435,56.7513,30754.0
2022-09-30 10:50:00,60.1,60.2,59.97,60.2,37624.0,56.7702,56.8647,56.6474,56.8647,37624.0
2022-09-30 10:55:00,60.1,60.29,59.98,60.24,15646.0,56.7702,56.9497,56.6568,56.9024,15646.0
2022-09-30 11:00:00,60.31,60.41,60.15,60.4,16194.0,56.9686,57.063,56.8174,57.0536,16194.0
2022-09-30 11:05:00,60.35,60.49,60.23,60.23,6688.0,57.0063,57.1386,56.893,56.893,6688.0
2022-09-30 11:10:00,60.28,60.41,60.21,60.3,21608.0,56.9402,57.063,56.8741,56.9591,21608.0
2022-09-30 11:15:00,60.31,60.41,60.01,60.13,23444.0,56.9686,57.063,56.6852,56.7985,23444.0
2022-09-30 11:20:00,60.17,60.31,60.02,60.1,10964.0,56.8363,56.9686,56.6946,56.7702,10964.0
2022-09-30 11:25:00,60.06,60.21,59.99,60.15,19810.0,56.7324,56.8741,56.6663,56.8174,19810.0
2022-09-30 11:30:00,60.1,60.18,59.95,60.05,36108.0,56.7702,56.8458,56.6285,56.723,36108.0
2022-09-30 11:35:00,60.0,60.08,59.81,59.81,9960.0,56.6757,56.7513,56.4963,56.4963,9960.0
2022-09-30 11:40:00,59.81,59.85,59.63,59.67,20866.0,56.4963,56.534,56.3262,56.364,20866.0
2022-09-30 11:45:00,59.7,59.92,59.69,59.77,14054.0,56.3924,56.6002,56.3829,56.4585,14054.0
2022-09-30 11:50:00,59.74,59.77,59.55,59.57,6352.0,56.4301,56.4585,56.2507,56.2696,6352.0
2022-09-30 11:55:00,59.58,59.58,59.35,59.41,5138.0,56.279,56.279,56.0618,56.1184,5138.0
2022-09-30 12:00:00,59.38,59.38,59.12,59.2,10496.0,56.0901,56.0901,55.8445,55.9201,10496.0
2022-09-30 12:05:00,59.19,59.36,59.15,59.15,9766.0,55.9106,56.0712,55.8728,55.8728,9766.0
2022-09-30 12:10:00,59.12,59.49,59.09,59.38,11534.0,55.8445,56.194,55.8162,56.0901,11534.0
2022-09-30 12:15:00,59.38,59.41,59.27,59.38,20018.0,56.0901,56.1184,55.9862,56.0901,20018.0
2022-09-30 12:20:00,59.35,59.35,59.23,59.32,10214.0,56.0618,56.0618,55.9484,56.0334,10214.0
2022-09-30 12:25:00,59.34,59.34,59.23,59.31,3400.0,56.0523,56.0523,55.9484,56.024,3400.0
2022-09-30 12:30:00,59.32,59.48,59.23,59.48,5008.0,56.0334,56.1845,55.9484,56.1845,5008.0
2022-09-30 12:35:00,59.46,59.77,59.46,59.77,7458.0,56.1657,56.4585,56.1657,56.4585,7458.0
2022-09-30 12:40:00,59.78,59.78,59.62,59.7,4628.0,56.4679,56.4679,56.3168,56.3924,4628.0
2022-09-30 12:45:00,59.71,59.74,59.63,59.67,29828.0,56.4018,56.4301,56.3262,56.364,29828.0
2022-09-30 12:50:00,59.65,59.87,59.65,59.81,12330.0,56.3451,56.5529,56.3451,56.4963,12330.0
2022-09-30 12:55:00,59.79,59.87,59.7,59.87,19424.0,56.4774,56.5529,56.3924,56.5529,19424.0
2022-09-30 13:00:00,59.86,59.96,59.77,59.79,33830.0,56.5435,56.638,56.4585,56.4774,33830.0
2022-09-30 13:05:00,59.82,59.93,59.79,59.88,9486.0,56.5057,56.6096,56.4774,56.5624,9486.0
2022-09-30 13:10:00,59.91,59.96,59.84,59.85,17006.0,56.5907,56.638,56.5246,56.534,17006.0
2022-09-30 13:15:00,59.84,59.95,59.81,59.88,14586.0,56.5246,56.6285,56.4963,56.5624,14586.0
2022-09-30 13:20:00,59.94,59.97,59.83,59.97,52810.0,56.6191,56.6474,56.5152,56.6474,52810.0
2022-09-30 13:25:00,59.95,60.1,59.85,60.1,21870.0,56.6285,56.7702,56.534,56.7702,21870.0
2022-09-30 13:30:00,60.1,60.1,59.93,59.98,12870.0,56.7702,56.7702,56.6096,56.6568,12870.0
2022-09-30 13:35:00,59.97,59.99,59.84,59.92,41128.0,56.6474,56.6663,56.5246,56.6002,41128.0
2022-09-30 13:40:00,59.93,59.95,59.74,59.81,36398.0,56.6096,56.6285,56.4301,56.4963,36398.0
2022-09-30 13:45:00,59.81,59.92,59.79,59.91,26138.0,56.4963,56.6002,56.4774,56.5907,26138.0
2022-09-30 13:50:00,59.92,59.99,59.88,59.97,14424.0,56.6002,56.6663,56.5624,56.6474,14424.0
2022-09-30 13:55:00,59.97,60.05,59.95,59.95,10400.0,56.6474,56.723,56.6285,56.6285,10400.0
2022-09-30 14:00:00,59.88,59.98,59.82,59.82,22046.0,56.5624,56.6568,56.5057,56.5057,22046.0
2022-09-30 14:05:00,59.85,59.97,59.85,59.95,14792.0,56.534,56.6474,56.534,56.6285,14792.0
2022-09-30 14:10:00,59.96,60.02,59.85,59.93,80130.0,56.638,56.6946,56.534,56.6096,80130.0
2022-09-30 14:15:00,59.95,60.08,59.95,60.04,8132.0,56.6285,56.7513,56.6285,56.7135,8132.0
2022-09-30 14:20:00,60.02,60.09,59.91,59.94,9344.0,56.6946,56.7608,56.5907,56.6191,9344.0
2022-09-30 14:25:00,59.94,59.94,59.82,59.94,22544.0,56.6191,56.6191,56.5057,56.6191,22544.0
2022-09-30 14:30:00,60.02,60.06,59.77,59.85,50862.0,56.6946,56.7324,56.4585,56.534,50862.0
2022-09-30 14:35:00,59.85,59.85,59.74,59.76,12368.0,56.534,56.534,56.4301,56.449,12368.0
2022-09-30 14:40:00,59.81,59.83,59.68,59.73,14600.0,56.4963,56.5152,56.3735,56.4207,14600.0
2022-09-30 14:45:00,59.75,59.75,59.6,59.74,22984.0,56.4396,56.4396,56.2979,56.4301,22984.0
2022-09-30 14:50:00,59.77,59.8,59.65,59.65,15476.0,56.4585,56.4868,56.3451,56.3451,15476.0
2022-09-30 14:55:00,59.66,59.68,59.54,59.58,58124.0,56.3546,56.3735,56.2412,56.279,58124.0
2022-09-30 15:00:00,59.58,59.91,59.58,59.65,31266.0,56.279,56.5907,56.279,56.3451,31266.0
2022-09-30 15:05:00,59.67,59.85,59.66,59.69,12718.0,56.364,56.534,56.3546,56.3829,12718.0
2022-09-30 15:10:00,59.68,59.76,59.62,59.65,23504.0,56.3735,56.449,56.3168,56.3451,23504.0
2022-09-30 15:15:00,59.63,59.75,59.6,59.75,28166.0,56.3262,56.4396,56.2979,56.4396,28166.0
2022-09-30 15:20:00,59.77,59.8,59.61,59.75,35860.0,56.4585,56.4868,56.3073,56.4396,35860.0
2022-09-30 15:25:00,59.77,59.8,59.45,59.76,57820.0,56.4585,56.4868,56.1562,56.449,57820.0
2022-09-30 15:30:00,59.76,59.83,59.52,59.56,41708.0,56.449,56.5152,56.2223,56.2601,41708.0
2022-09-30 15:35:00,59.58,59.59,59.37,59.47,68430.0,56.279,56.2885,56.0806,56.1751,68430.0
2022-09-30 15:40:00,59.48,59.55,59.44,59.5,38300.0,56.1845,56.2507,56.1468,56.2034,38300.0
2022-09-30 15:45:00,59.52,59.6,59.42,59.44,53304.0,56.2223,56.2979,56.1279,56.1468,53304.0
2022-09-30 15:50:00,59.42,59.48,59.1,59.18,61436.0,56.1279,56.1845,55.8256,55.9012,61436.0
2022-09-30 15:55:00,59.15,59.17,58.81,58.96,172220.0,55.8728,55.8917,55.5517,55.6934,172220.0
2022-10-03 09:30:00,59.54,60.47,59.45,59.68,54886.0,56.2412,57.1197,56.1562,56.3735,54886.0
2022-10-03 09:35:00,59.76,59.76,59.42,59.47,33852.0,56.449,56.449,56.1279,56.1751,33852.0
2022-10-03 09:40:00,59.49,60.24,59.42,60.16,54460.0,56.194,56.9024,56.1279,56.8269,54460.0
2022-10-03 09:45:00,60.16,60.51,59.97,60.37,18558.0,56.8269,57.1575,56.6474,57.0252,18558.0
2022-10-03 09:50:00,60.32,60.32,59.45,59.46,6800.0,56.978,56.978,56.1562,56.1657,6800.0
2022-10-03 09:55:00,59.37,59.73,59.37,59.7,19518.0,56.0806,56.4207,56.0806,56.3924,19518.0
2022-10-03 10:00:00,59.74,60.69,59.72,60.6,16250.0,56.4301,57.3275,56.4113,57.2425,16250.0
2022-10-03 10:05:00,60.6,60.91,60.17,60.17,26150.0,57.2425,57.5353,56.8363,56.8363,26150.0
2022-10-03 10:10:00,60.26,60.35,60.0,60.01,6502.0,56.9213,57.0063,56.6757,56.6852,6502.0
2022-10-03 10:15:00,59.98,60.07,59.74,60.06,37464.0,56.6568,56.7419,56.4301,56.7324,37464.0
2022-10-03 10:20:00,59.9,60.31,59.86,60.31,7948.0,56.5813,56.9686,56.5435,56.9686,7948.0
2022-10-03 10:25:00,60.42,60.62,60.15,60.62,20640.0,57.0725,57.2614,56.8174,57.2614,20640.0
2022-10-03 10:30:00,60.62,60.65,60.38,60.52,13158.0,57.2614,57.2897,57.0347,57.1669,13158.0
2022-10-03 10:35:00,60.55,60.7,60.35,60.47,23746.0,57.1953,57.337,57.0063,57.1197,23746.0
2022-10-03 10:40:00,60.44,60.5,60.27,60.49,10576.0,57.0914,57.148,56.9308,57.1386,10576.0
2022-10-03 10:45:00,60.52,60.56,60.4,60.46,4402.0,57.1669,57.2047,57.0536,57.1103,4402.0
2022-10-03 10:50:00,60.45,60.63,60.27,60.6,11512.0,57.1008,57.2708,56.9308,57.2425,11512.0
2022-10-03 10:55:00,60.57,60.58,60.44,60.44,7404.0,57.2142,57.2236,57.0914,57.0914,7404.0
2022-10-03 11:00:00,60.51,60.58,60.46,60.56,3328.0,57.1575,57.2236,57.1103,57.2047,3328.0
2022-10-03 11:05:00,60.6,60.7,60.6,60.66,7728.0,57.2425,57.337,57.2425,57.2992,7728.0
2022-10-03 11:10:00,60.73,60.84,60.63,60.84,10384.0,57.3653,57.4692,57.2708,57.4692,10384.0
2022-10-03 11:15:00,60.83,60.94,60.69,60.72,13814.0,57.4598,57.5637,57.3275,57.3558,13814.0
2022-10-03 11:20:00,60.78,60.79,60.7,60.72,3616.0,57.4125,57.422,57.337,57.3558,3616.0
2022-10-03 11:25:00,60.64,60.74,60.49,60.74,7390.0,57.2803,57.3747,57.1386,57.3747,7390.0
2022-10-03 11:30:00,60.76,60.85,60.69,60.69,17252.0,57.3936,57.4786,57.3275,57.3275,17252.0
2022-10-03 11:35:00,60.67,60.67,60.53,60.57,5000.0,57.3086,57.3086,57.1764,57.2142,5000.0
2022-10-03 11:40:00,60.52,60.54,60.46,60.52,3400.0,57.1669,57.1858,57.1103,57.1669,3400.0
2022-10-03 11:45:00,60.55,60.65,60.52,60.58,8528.0,57.1953,57.2897,57.1669,57.2236,8528.0
2022-10-03 11:50:00,60.59,60.65,60.5,60.52,3108.0,57.233,57.2897,57.148,57.1669,3108.0
2022-10-03 11:55:00,60.47,60.56,60.37,60.55,5004.0,57.1197,57.2047,57.0252,57.1953,5004.0
2022-10-03 12:00:00,60.55,60.73,60.55,60.71,4176.0,57.1953,57.3653,57.1953,57.3464,4176.0
2022-10-03 12:05:00,60.71,60.82,60.63,60.82,10642.0,57.3464,57.4503,57.2708,57.4503,10642.0
2022-10-03 12:10:00,60.85,60.86,60.77,60.82,7000.0,57.4786,57.4881,57.4031,57.4503,7000.0
2022-10-03 12:15:00,60.8,60.85,60.74,60.74,7760.0,57.4314,57.4786,57.3747,57.3747,7760.0
2022-10-03 12:20:00,60.72,60.82,60.6,60.82,7384.0,57.3558,57.4503,57.2425,57.4503,7384.0
2022-10-03 12:25:00,60.82,60.91,60.77,60.8,9258.0,57.4503,57.5353,57.4031,57.4314,9258.0
2022-10-03 12:30:00,60.77,60.9,60.71,60.9,4844.0,57.4031,57.5259,57.3464,57.5259,4844.0
2022-10-03 12:35:00,60.9,60.92,60.75,60.87,7554.0,57.5259,57.5448,57.3842,57.4975,7554.0
2022-10-03 12:40:00,60.88,60.98,60.79,60.86,5658.0,57.507,57.6014,57.422,57.4881,5658.0
2022-10-03 12:45:00,60.89,60.91,60.78,60.8,7296.0,57.5164,57.5353,57.4125,57.4314,7296.0
2022-10-03 12:50:00,60.7,60.78,60.63,60.78,3400.0,57.337,57.4125,57.2708,57.4125,3400.0
2022-10-03 12:55:00,60.8,60.95,60.76,60.95,8920.0,57.4314,57.5731,57.3936,57.5731,8920.0
2022-10-03 13:00:00,60.94,61.01,60.84,60.85,28532.0,57.5637,57.6298,57.4692,57.4786,28532.0
2022-10-03 13:05:00,60.91,61.04,60.91,60.98,8902.0,57.5353,57.6581,57.5353,57.6014,8902.0
2022-10-03 13:10:00,60.97,60.98,60.82,60.82,10312.0,57.592,57.6014,57.4503,57.4503,10312.0
2022-10-03 13:15:00,60.83,61.02,60.83,60.86,24930.0,57.4598,57.6392,57.4598,57.4881,24930.0
2022-10-03 13:20:00,60.87,60.99,60.85,60.98,4118.0,57.4975,57.6109,57.4786,57.6014,4118.0
2022-10-03 13:25:00,60.99,61.09,60.91,60.93,4460.0,57.6109,57.7053,57.5353,57.5542,4460.0
2022-10-03 13:30:00,61.0,61.09,60.94,61.09,15310.0,57.6203,57.7053,57.5637,57.7053,15310.0
2022-10-03 13:35:00,61.05,61.07,61.01,61.05,8638.0,57.6676,57.6865,57.6298,57.6676,8638.0
2022-10-03 13:40:00,60.99,61.07,60.94,61.02,16112.0,57.6109,57.6865,57.5637,57.6392,16112.0
2022-10-03 13:45:00,61.02,61.13,61.02,61.02,6934.0,57.6392,57.7431,57.6392,57.6392,6934.0
2022-10-03 13:50:00,61.01,61.04,60.94,61.0,6408.0,57.6298,57.6581,57.5637,57.6203,6408.0
2022-10-03 13:55:00,60.99,61.02,60.96,61.02,3028.0,57.6109,57.6392,57.5825,57.6392,3028.0
2022-10-03 14:00:00,61.03,61.16,61.02,61.11,10632.0,57.6487,57.7715,57.6392,57.7242,10632.0
2022-10-03 14:05:00,61.09,61.16,60.91,60.91,24498.0,57.7053,57.7715,57.5353,57.5353,24498.0
2022-10-03 14:10:00,60.92,61.07,60.92,61.02,5204.0,57.5448,57.6865,57.5448,57.6392,5204.0
2022-10-03 14:15:00,61.05,61.09,60.99,61.09,8778.0,57.6676,57.7053,57.6109,57.7053,8778.0
2022-10-03 14:20:00,61.09,61.2,61.08,61.13,9212.0,57.7053,57.8093,57.6959,57.7431,9212.0
2022-10-03 14:25:00,61.15,61.3,61.1,61.23,18006.0,57.762,57.9037,57.7148,57.8376,18006.0
2022-10-03 14:30:00,61.19,61.37,61.19,61.35,6128.0,57.7998,57.9698,57.7998,57.9509,6128.0
2022-10-03 14:35:00,61.37,61.41,61.26,61.41,9516.0,57.9698,58.0076,57.8659,58.0076,9516.0
2022-10-03 14:40:00,61.34,61.38,61.29,61.3,8658.0,57.9415,57.9793,57.8943,57.9037,8658.0
2022-10-03 14:45:00,61.3,61.48,61.3,61.37,34174.0,57.9037,58.0737,57.9037,57.9698,34174.0
2022-10-03 14:50:00,61.37,61.42,61.32,61.34,8108.0,57.9698,58.0171,57.9226,57.9415,8108.0
2022-10-03 14:55:00,61.35,61.42,61.33,61.35,9800.0,57.9509,58.0171,57.932,57.9509,9800.0
2022-10-03 15:00:00,61.3,61.35,61.27,61.34,8144.0,57.9037,57.9509,57.8754,57.9415,8144.0
2022-10-03 15:05:00,61.35,61.42,61.32,61.42,22954.0,57.9509,58.0171,57.9226,58.0171,22954.0
2022-10-03 15:10:00,61.38,61.4,61.26,61.3,14840.0,57.9793,57.9982,57.8659,57.9037,14840.0
2022-10-03 15:15:00,61.3,61.31,61.21,61.21,26794.0,57.9037,57.9132,57.8187,57.8187,26794.0
2022-10-03 15:20:00,61.22,61.32,61.17,61.31,12860.0,57.8281,57.9226,57.7809,57.9132,12860.0
2022-10-03 15:25:00,61.31,61.34,61.2,61.2,16906.0,57.9132,57.9415,57.8093,57.8093,16906.0
2022-10-03 15:30:00,61.22,61.27,60.99,61.03,21088.0,57.8281,57.8754,57.6109,57.6487,21088.0
2022-10-03 15:35:00,61.02,61.13,61.02,61.1,17154.0,57.6392,57.7431,57.6392,57.7148,17154.0
2022-10-03 15:40:00,61.1,61.1,60.96,60.96,24294.0,57.7148,57.7148,57.5825,57.5825,24294.0
2022-10-03 15:45:00,60.96,61.09,60.91,61.05,38680.0,57.5825,57.7053,57.5353,57.6676,38680.0
2022-10-03 15:50:00,61.07,61.1,60.95,61.07,89630.0,57.6865,57.7148,57.5731,57.6865,89630.0
2022-10-03 15:55:00,61.05,61.12,61.0,61.07,185404.0,57.6676,57.7337,57.6203,57.6865,185404.0
2022-10-04 09:30:00,62.89,63.46,62.56,62.97,50578.0,59.4056,59.944,59.0939,59.4812,50578.0
2022-10-04 09:35:00,62.99,63.12,62.74,63.1,8918.0,59.5001,59.6229,59.2639,59.604,8918.0
2022-10-04 09:40:00,63.25,63.25,62.41,62.62,38736.0,59.7457,59.7457,58.9522,59.1506,38736.0
2022-10-04 09:45:00,62.71,62.99,62.71,62.76,17722.0,59.2356,59.5001,59.2356,59.2828,17722.0
2022-10-04 09:50:00,62.77,63.09,62.77,62.8,18506.0,59.2923,59.5945,59.2923,59.3206,18506.0
2022-10-04 09:55:00,62.76,63.21,62.75,63.21,4918.0,59.2828,59.7079,59.2734,59.7079,4918.0
2022-10-04 10:00:00,63.1,63.31,62.99,63.23,15736.0,59.604,59.8023,59.5001,59.7268,15736.0
2022-10-04 10:05:00,63.14,63.74,63.14,63.38,21354.0,59.6418,60.2085,59.6418,59.8685,21354.0
2022-10-04 10:10:00,63.46,63.57,63.35,63.52,18570.0,59.944,60.0479,59.8401,60.0007,18570.0
2022-10-04 10:15:00,63.53,63.53,63.28,63.39,8824.0,60.0102,60.0102,59.774,59.8779,8824.0
2022-10-04 10:20:00,63.39,63.39,63.0,63.09,7202.0,59.8779,59.8779,59.5095,59.5945,7202.0
2022-10-04 10:25:00,63.08,63.11,62.8,62.91,33504.0,59.5851,59.6134,59.3206,59.4245,33504.0
2022-10-04 10:30:00,62.84,62.9,62.57,62.85,8488.0,59.3584,59.4151,59.1033,59.3678,8488.0
2022-10-04 10:35:00,62.88,63.18,62.87,63.12,47560.0,59.3962,59.6796,59.3867,59.6229,47560.0
2022-10-04 10:40:00,63.12,63.39,63.11,63.36,10078.0,59.6229,59.8779,59.6134,59.8496,10078.0
2022-10-04 10:45:00,63.35,63.5,63.27,63.29,7774.0,59.8401,59.9818,59.7646,59.7835,7774.0
2022-10-04 10:50:00,63.23,63.31,63.1,63.22,6960.0,59.7268,59.8023,59.604,59.7173,6960.0
2022-10-04 10:55:00,63.14,63.36,63.12,63.3,12856.0,59.6418,59.8496,59.6229,59.7929,12856.0
2022-10-04 11:00:00,63.35,63.46,63.27,63.27,9246.0,59.8401,59.944,59.7646,59.7646,9246.0
2022-10-04 11:05:00,63.27,63.48,63.26,63.42,14344.0,59.7646,59.9629,59.7551,59.9063,14344.0
2022-10-04 11:10:00,63.41,63.53,63.27,63.44,9554.0,59.8968,60.0102,59.7646,59.9251,9554.0
2022-10-04 11:15:00,63.52,63.58,63.45,63.58,6000.0,60.0007,60.0574,59.9346,60.0574,6000.0
2022-10-04 11:20:00,63.54,63.58,63.44,63.56,10176.0,60.0196,60.0574,59.9251,60.0385,10176.0
2022-10-04 11:25:00,63.56,63.65,63.56,63.6,7126.0,60.0385,60.1235,60.0385,60.0763,7126.0
2022-10-04 11:30:00,63.62,63.86,63.48,63.55,14754.0,60.0952,60.3219,59.9629,60.0291,14754.0
2022-10-04 11:35:00,63.59,63.7,63.54,63.62,8768.0,60.0668,60.1707,60.0196,60.0952,8768.0
2022-10-04 11:40:00,63.63,63.63,63.45,63.46,5020.0,60.1046,60.1046,59.9346,59.944,5020.0
2022-10-04 11:45:00,63.42,63.51,63.38,63.43,7218.0,59.9063,59.9913,59.8685,59.9157,7218.0
2022-10-04 11:50:00,63.48,63.65,63.48,63.58,9422.0,59.9629,60.1235,59.9629,60.0574,9422.0
2022-10-04 11:55:00,63.59,63.8,63.54,63.8,9452.0,60.0668,60.2652,60.0196,60.2652,9452.0
2022-10-04 12:00:00,63.76,63.93,63.75,63.92,12668.0,60.2274,60.388,60.218,60.3786,12668.0
2022-10-04 12:05:00,63.93,63.93,63.75,63.8,15532.0,60.388,60.388,60.218,60.2652,15532.0
2022-10-04 12:10:00,63.83,63.89,63.79,63.87,6302.0,60.2935,60.3502,60.2558,60.3313,6302.0
2022-10-04 12:15:00,63.89,63.91,63.81,63.85,12052.0,60.3502,60.3691,60.2746,60.3124,12052.0
2022-10-04 12:20:00,63.84,63.88,63.7,63.7,7122.0,60.303,60.3408,60.1707,60.1707,7122.0
2022-10-04 12:25:00,63.73,63.93,63.73,63.87,10708.0,60.1991,60.388,60.1991,60.3313,10708.0
2022-10-04 12:30:00,63.88,64.01,63.88,63.95,8060.0,60.3408,60.4636,60.3408,60.4069,8060.0
2022-10-04 12:35:00,63.91,63.91,63.77,63.83,5216.0,60.3691,60.3691,60.2369,60.2935,5216.0
2022-10-04 12:40:00,63.8,63.85,63.76,63.81,4900.0,60.2652,60.3124,60.2274,60.2746,4900.0
2022-10-04 12:45:00,63.78,63.78,63.63,63.65,8304.0,60.2463,60.2463,60.1046,60.1235,8304.0
2022-10-04 12:50:00,63.65,63.65,63.49,63.55,7328.0,60.1235,60.1235,59.9724,60.0291,7328.0
2022-10-04 12:55:00,63.55,63.58,63.47,63.5,12406.0,60.0291,60.0574,59.9535,59.9818,12406.0
2022-10-04 13:00:00,63.59,63.59,63.48,63.48,12666.0,60.0668,60.0668,59.9629,59.9629,12666.0
2022-10-04 13:05:00,63.47,63.47,63.31,63.35,7610.0,59.9535,59.9535,59.8023,59.8401,7610.0
2022-10-04 13:10:00,63.35,63.42,63.23,63.23,12204.0,59.8401,59.9063,59.7268,59.7268,12204.0
2022-10-04 13:15:00,63.23,63.23,63.04,63.1,10528.0,59.7268,59.7268,59.5473,59.604,10528.0
2022-10-04 13:20:00,63.03,63.21,63.02,63.2,7644.0,59.5379,59.7079,59.5284,59.6984,7644.0
2022-10-04 13:25:00,63.22,63.39,63.22,63.35,7428.0,59.7173,59.8779,59.7173,59.8401,7428.0
2022-10-04 13:30:00,63.35,63.42,63.29,63.3,9944.0,59.8401,59.9063,59.7835,59.7929,9944.0
2022-10-04 13:35:00,63.32,63.35,63.24,63.27,7014.0,59.8118,59.8401,59.7362,59.7646,7014.0
2022-10-04 13:40:00,63.28,63.34,63.26,63.33,5552.0,59.774,59.8307,59.7551,59.8212,5552.0
2022-10-04 13:45:00,63.31,63.41,63.26,63.29,7982.0,59.8023,59.8968,59.7551,59.7835,7982.0
2022-10-04 13:50:00,63.31,63.41,63.31,63.35,9942.0,59.8023,59.8968,59.8023,59.8401,9942.0
2022-10-04 13:55:00,63.33,63.49,63.33,63.4,6854.0,59.8212,59.9724,59.8212,59.8874,6854.0
2022-10-04 14:00:00,63.38,63.45,63.31,63.34,26448.0,59.8685,59.9346,59.8023,59.8307,26448.0
2022-10-04 14:05:00,63.35,63.51,63.35,63.51,8928.0,59.8401,59.9913,59.8401,59.9913,8928.0
2022-10-04 14:10:00,63.51,63.62,63.5,63.57,13260.0,59.9913,60.0952,59.9818,60.0479,13260.0
2022-10-04 14:15:00,63.57,63.64,63.54,63.54,9448.0,60.0479,60.1141,60.0196,60.0196,9448.0
2022-10-04 14:20:00,63.57,63.76,63.56,63.72,6326.0,60.0479,60.2274,60.0385,60.1896,6326.0
2022-10-04 14:25:00,63.73,63.73,63.49,63.49,10792.0,60.1991,60.1991,59.9724,59.9724,10792.0
2022-10-04 14:30:00,63.52,63.65,63.52,63.6,11184.0,60.0007,60.1235,60.0007,60.0763,11184.0
2022-10-04 14:35:00,63.57,63.59,63.51,63.53,7554.0,60.0479,60.0668,59.9913,60.0102,7554.0
2022-10-04 14:40:00,63.56,63.62,63.55,63.61,6902.0,60.0385,60.0952,60.0291,60.0857,6902.0
2022-10-04 14:45:00,63.62,63.82,63.62,63.82,12672.0,60.0952,60.2841,60.0952,60.2841,12672.0
2022-10-04 14:50:00,63.83,63.88,63.83,63.84,6484.0,60.2935,60.3408,60.2935,60.303,6484.0
2022-10-04 14:55:00,63.85,63.89,63.81,63.86,7202.0,60.3124,60.3502,60.2746,60.3219,7202.0
2022-10-04 15:00:00,63.87,63.89,63.77,63.85,11176.0,60.3313,60.3502,60.2369,60.3124,11176.0
2022-10-04 15:05:00,63.84,63.85,63.77,63.81,8200.0,60.303,60.3124,60.2369,60.2746,8200.0
2022-10-04 15:10:00,63.79,63.83,63.68,63.8,21538.0,60.2558,60.2935,60.1518,60.2652,21538.0
2022-10-04 15:15:00,63.85,63.95,63.8,63.88,14714.0,60.3124,60.4069,60.2652,60.3408,14714.0
2022-10-04 15:20:00,63.91,64.03,63.87,64.03,18850.0,60.3691,60.4825,60.3313,60.4825,18850.0
2022-10-04 15:25:00,64.02,64.03,63.85,63.94,27436.0,60.473,60.4825,60.3124,60.3974,27436.0
2022-10-04 15:30:00,63.94,64.02,63.84,63.99,20988.0,60.3974,60.473,60.303,60.4447,20988.0
2022-10-04 15:35:00,63.99,64.14,63.97,64.08,23058.0,60.4447,60.5864,60.4258,60.5297,23058.0
2022-10-04 15:40:00,64.07,64.07,63.98,64.03,27312.0,60.5202,60.5202,60.4352,60.4825,27312.0
2022-10-04 15:45:00,64.03,64.15,64.02,64.09,46360.0,60.4825,60.5958,60.473,60.5391,46360.0
2022-10-04 15:50:00,64.1,64.25,64.08,64.25,74942.0,60.5486,60.6903,60.5297,60.6903,74942.0
2022-10-04 15:55:00,64.24,64.37,64.21,64.32,147136.0,60.6808,60.8036,60.6525,60.7564,147136.0
2022-10-05 09:30:00,63.29,63.73,63.21,63.28,59410.0,59.7835,60.1991,59.7079,59.774,59410.0
2022-10-05 09:35:00,63.33,63.44,63.15,63.15,11244.0,59.8212,59.9251,59.6512,59.6512,11244.0
2022-10-05 09:40:00,63.18,63.22,62.71,62.85,22690.0,59.6796,59.7173,59.2356,59.3678,22690.0
2022-10-05 09:45:00,62.85,63.23,62.62,62.94,36668.0,59.3678,59.7268,59.1506,59.4528,36668.0
2022-10-05 09:50:00,63.04,63.32,62.93,63.31,7880.0,59.5473,59.8118,59.4434,59.8023,7880.0
2022-10-05 09:55:00,63.25,63.4,63.21,63.27,11764.0,59.7457,59.8874,59.7079,59.7646,11764.0
2022-10-05 10:00:00,63.2,63.2,62.77,62.88,9160.0,59.6984,59.6984,59.2923,59.3962,9160.0
2022-10-05 10:05:00,62.8,62.97,62.71,62.96,8780.0,59.3206,59.4812,59.2356,59.4717,8780.0
2022-10-05 10:10:00,63.03,63.29,62.99,63.2,5036.0,59.5379,59.7835,59.5001,59.6984,5036.0
2022-10-05 10:15:00,63.13,63.2,63.04,63.08,8156.0,59.6323,59.6984,59.5473,59.5851,8156.0
2022-10-05 10:20:00,63.11,63.41,63.1,63.1,10044.0,59.6134,59.8968,59.604,59.604,10044.0
2022-10-05 10:25:00,63.1,63.21,63.05,63.06,6912.0,59.604,59.7079,59.5568,59.5662,6912.0
2022-10-05 10:30:00,63.08,63.09,62.99,63.01,8464.0,59.5851,59.5945,59.5001,59.519,8464.0
2022-10-05 10:35:00,63.04,63.15,63.04,63.15,10436.0,59.5473,59.6512,59.5473,59.6512,10436.0
2022-10-05 10:40:00,63.09,63.23,63.01,63.2,6716.0,59.5945,59.7268,59.519,59.6984,6716.0
2022-10-05 10:45:00,63.15,63.26,62.98,63.03,21722.0,59.6512,59.7551,59.4906,59.5379,21722.0
2022-10-05 10:50:00,62.99,63.03,62.85,62.96,6418.0,59.5001,59.5379,59.3678,59.4717,6418.0
2022-10-05 10:55:00,63.07,63.07,62.95,62.96,3440.0,59.5756,59.5756,59.4623,59.4717,3440.0
2022-10-05 11:00:00,62.92,63.14,62.85,63.09,7988.0,59.434,59.6418,59.3678,59.5945,7988.0
2022-10-05 11:05:00,63.08,63.13,63.03,63.13,2800.0,59.5851,59.6323,59.5379,59.6323,2800.0
2022-10-05 11:10:00,63.08,63.22,63.08,63.19,6404.0,59.5851,59.7173,59.5851,59.689,6404.0
2022-10-05 11:15:00,63.13,63.21,63.1,63.19,6482.0,59.6323,59.7079,59.604,59.689,6482.0
2022-10-05 11:20:00,63.18,63.2,63.08,63.12,4666.0,59.6796,59.6984,59.5851,59.6229,4666.0
2022-10-05 11:25:00,63.19,63.28,63.16,63.28,6284.0,59.689,59.774,59.6607,59.774,6284.0
2022-10-05 11:30:00,63.29,63.41,63.17,63.18,65634.0,59.7835,59.8968,59.6701,59.6796,65634.0
2022-10-05 11:35:00,63.22,63.47,63.2,63.39,5674.0,59.7173,59.9535,59.6984,59.8779,5674.0
2022-10-05 11:40:00,63.35,63.38,63.24,63.24,3962.0,59.8401,59.8685,59.7362,59.7362,3962.0
2022-10-05 11:45:00,63.3,63.38,63.27,63.33,2400.0,59.7929,59.8685,59.7646,59.8212,2400.0
2022-10-05 11:50:00,63.33,63.49,63.33,63.45,8252.0,59.8212,59.9724,59.8212,59.9346,8252.0
2022-10-05 11:55:00,63.48,63.55,63.45,63.55,3306.0,59.9629,60.0291,59.9346,60.0291,3306.0
2022-10-05 12:00:00,63.52,63.52,63.24,63.29,26650.0,60.0007,60.0007,59.7362,59.7835,26650.0
2022-10-05 12:05:00,63.3,63.58,63.3,63.54,16940.0,59.7929,60.0574,59.7929,60.0196,16940.0
2022-10-05 12:10:00,63.57,63.76,63.57,63.71,5906.0,60.0479,60.2274,60.0479,60.1802,5906.0
2022-10-05 12:15:00,63.73,63.86,63.72,63.74,15384.0,60.1991,60.3219,60.1896,60.2085,15384.0
2022-10-05 12:20:00,63.76,63.77,63.64,63.77,4410.0,60.2274,60.2369,60.1141,60.2369,4410.0
2022-10-05 12:25:00,63.75,63.77,63.72,63.76,12724.0,60.218,60.2369,60.1896,60.2274,12724.0
2022-10-05 12:30:00,63.76,63.79,63.71,63.71,6000.0,60.2274,60.2558,60.1802,60.1802,6000.0
2022-10-05 12:35:00,63.7,63.74,63.59,63.59,38892.0,60.1707,60.2085,60.0668,60.0668,38892.0
2022-10-05 12:40:00,63.62,63.76,63.58,63.73,9698.0,60.0952,60.2274,60.0574,60.1991,9698.0
2022-10-05 12:45:00,63.73,64.04,63.72,64.03,29948.0,60.1991,60.4919,60.1896,60.4825,29948.0
2022-10-05 12:50:00,64.03,64.06,63.91,63.94,12042.0,60.4825,60.5108,60.3691,60.3974,12042.0
2022-10-05 12:55:00,63.97,63.97,63.83,63.83,13300.0,60.4258,60.4258,60.2935,60.2935,13300.0
2022-10-05 13:00:00,63.82,64.0,63.82,63.99,7000.0,60.2841,60.4541,60.2841,60.4447,7000.0
2022-10-05 13:05:00,64.03,64.17,64.0,64.04,6400.0,60.4825,60.6147,60.4541,60.4919,6400.0
2022-10-05 13:10:00,64.08,64.13,64.04,64.1,8884.0,60.5297,60.5769,60.4919,60.5486,8884.0
2022-10-05 13:15:00,64.1,64.17,64.07,64.15,19096.0,60.5486,60.6147,60.5202,60.5958,19096.0
2022-10-05 13:20:00,64.19,64.43,64.19,64.3,8534.0,60.6336,60.8603,60.6336,60.7375,8534.0
2022-10-05 13:25:00,64.26,64.32,64.22,64.22,2226.0,60.6997,60.7564,60.6619,60.6619,2226.0
2022-10-05 13:30:00,64.19,64.25,64.07,64.14,10126.0,60.6336,60.6903,60.5202,60.5864,10126.0
2022-10-05 13:35:00,64.12,64.15,64.05,64.15,7000.0,60.5675,60.5958,60.5013,60.5958,7000.0
2022-10-05 13:40:00,64.15,64.15,64.05,64.08,6400.0,60.5958,60.5958,60.5013,60.5297,6400.0
2022-10-05 13:45:00,64.09,64.15,64.08,64.08,8026.0,60.5391,60.5958,60.5297,60.5297,8026.0
2022-10-05 13:50:00,64.08,64.08,63.97,63.99,4480.0,60.5297,60.5297,60.4258,60.4447,4480.0
2022-10-05 13:55:00,63.99,64.05,63.86,63.97,24698.0,60.4447,60.5013,60.3219,60.4258,24698.0
2022-10-05 14:00:00,63.97,64.05,63.94,63.98,6794.0,60.4258,60.5013,60.3974,60.4352,6794.0
2022-10-05 14:05:00,63.94,64.02,63.91,63.99,3400.0,60.3974,60.473,60.3691,60.4447,3400.0
2022-10-05 14:10:00,63.97,64.01,63.89,63.95,8000.0,60.4258,60.4636,60.3502,60.4069,8000.0
2022-10-05 14:15:00,63.95,63.95,63.81,63.95,7460.0,60.4069,60.4069,60.2746,60.4069,7460.0
2022-10-05 14:20:00,63.9,63.95,63.89,63.92,5644.0,60.3597,60.4069,60.3502,60.3786,5644.0
2022-10-05 14:25:00,63.86,63.92,63.82,63.9,11842.0,60.3219,60.3786,60.2841,60.3597,11842.0
2022-10-05 14:30:00,63.89,63.9,63.83,63.86,2800.0,60.3502,60.3597,60.2935,60.3219,2800.0
2022-10-05 14:35:00,63.88,63.95,63.85,63.91,26432.0,60.3408,60.4069,60.3124,60.3691,26432.0
2022-10-05 14:40:00,63.83,63.88,63.79,63.88,6218.0,60.2935,60.3408,60.2558,60.3408,6218.0
2022-10-05 14:45:00,63.89,63.92,63.84,63.84,3000.0,60.3502,60.3786,60.303,60.303,3000.0
2022-10-05 14:50:00,63.87,63.98,63.84,63.9,12196.0,60.3313,60.4352,60.303,60.3597,12196.0
2022-10-05 14:55:00,63.88,63.93,63.85,63.92,12120.0,60.3408,60.388,60.3124,60.3786,12120.0
2022-10-05 15:00:00,63.94,64.01,63.9,63.95,21620.0,60.3974,60.4636,60.3597,60.4069,21620.0
2022-10-05 15:05:00,63.95,63.95,63.82,63.93,5800.0,60.4069,60.4069,60.2841,60.388,5800.0
2022-10-05 15:10:00,63.93,64.06,63.88,64.05,6416.0,60.388,60.5108,60.3408,60.5013,6416.0
2022-10-05 15:15:00,64.09,64.34,64.09,64.34,7182.0,60.5391,60.7753,60.5391,60.7753,7182.0
2022-10-05 15:20:00,64.31,64.31,64.26,64.3,4754.0,60.7469,60.7469,60.6997,60.7375,4754.0
2022-10-05 15:25:00,64.3,64.3,64.19,64.21,5802.0,60.7375,60.7375,60.6336,60.6525,5802.0
2022-10-05 15:30:00,64.19,64.22,64.12,64.13,10512.0,60.6336,60.6619,60.5675,60.5769,10512.0
2022-10-05 15:35:00,64.13,64.22,64.06,64.11,17040.0,60.5769,60.6619,60.5108,60.558,17040.0
2022-10-05 15:40:00,64.13,64.13,63.96,64.07,15000.0,60.5769,60.5769,60.4163,60.5202,15000.0
2022-10-05 15:45:00,64.05,64.09,63.91,63.92,20830.0,60.5013,60.5391,60.3691,60.3786,20830.0
2022-10-05 15:50:00,63.89,64.06,63.69,63.69,81072.0,60.3502,60.5108,60.1613,60.1613,81072.0
2022-10-05 15:55:00,63.71,63.81,63.49,63.65,157396.0,60.1802,60.2746,59.9724,60.1235,157396.0
2022-10-06 09:30:00,63.45,64.26,63.25,64.21,20014.0,59.9346,60.6997,59.7457,60.6525,20014.0
2022-10-06 09:35:00,64.21,64.21,63.63,63.89,5022.0,60.6525,60.6525,60.1046,60.3502,5022.0
2022-10-06 09:40:00,63.93,64.07,63.92,64.04,2852.0,60.388,60.5202,60.3786,60.4919,2852.0
2022-10-06 09:45:00,64.13,64.15,63.9,63.99,8420.0,60.5769,60.5958,60.3597,60.4447,8420.0
2022-10-06 09:50:00,64.0,64.19,63.99,64.08,3242.0,60.4541,60.6336,60.4447,60.5297,3242.0
2022-10-06 09:55:00,64.05,64.14,63.85,63.85,6202.0,60.5013,60.5864,60.3124,60.3124,6202.0
2022-10-06 10:00:00,63.96,63.96,63.3,63.71,14914.0,60.4163,60.4163,59.7929,60.1802,14914.0
2022-10-06 10:05:00,63.62,63.68,63.5,63.63,29926.0,60.0952,60.1518,59.9818,60.1046,29926.0
2022-10-06 10:10:00,63.63,63.65,63.3,63.43,82666.0,60.1046,60.1235,59.7929,59.9157,82666.0
2022-10-06 10:15:00,63.38,63.81,63.37,63.8,13534.0,59.8685,60.2746,59.859,60.2652,13534.0
2022-10-06 10:20:00,63.79,63.88,63.66,63.69,16524.0,60.2558,60.3408,60.133,60.1613,16524.0
2022-10-06 10:25:00,63.74,63.82,63.49,63.49,6426.0,60.2085,60.2841,59.9724,59.9724,6426.0
2022-10-06 10:30:00,63.26,63.37,62.95,62.97,88486.0,59.7551,59.859,59.4623,59.4812,88486.0
2022-10-06 10:35:00,63.02,63.41,62.99,63.23,16836.0,59.5284,59.8968,59.5001,59.7268,16836.0
2022-10-06 10:40:00,63.23,63.43,63.23,63.3,6400.0,59.7268,59.9157,59.7268,59.7929,6400.0
2022-10-06 10:45:00,63.29,63.46,63.15,63.46,14000.0,59.7835,59.944,59.6512,59.944,14000.0
2022-10-06 10:50:00,63.38,63.77,63.37,63.77,5046.0,59.8685,60.2369,59.859,60.2369,5046.0
2022-10-06 10:55:00,63.7,63.88,63.65,63.88,7810.0,60.1707,60.3408,60.1235,60.3408,7810.0
2022-10-06 11:00:00,63.84,63.84,63.6,63.6,6190.0,60.303,60.303,60.0763,60.0763,6190.0
2022-10-06 11:05:00,63.67,63.77,63.58,63.69,4800.0,60.1424,60.2369,60.0574,60.1613,4800.0
2022-10-06 11:10:00,63.69,63.8,63.61,63.69,7400.0,60.1613,60.2652,60.0857,60.1613,7400.0
2022-10-06 11:15:00,63.75,64.17,63.66,64.08,9020.0,60.218,60.6147,60.133,60.5297,9020.0
2022-10-06 11:20:00,64.13,64.13,63.82,63.93,19694.0,60.5769,60.5769,60.2841,60.388,19694.0
2022-10-06 11:25:00,63.95,63.95,63.82,63.9,4754.0,60.4069,60.4069,60.2841,60.3597,4754.0
2022-10-06 11:30:00,63.85,63.93,63.76,63.76,10740.0,60.3124,60.388,60.2274,60.2274,10740.0
2022-10-06 11:35:00,63.81,63.9,63.76,63.84,8400.0,60.2746,60.3597,60.2274,60.303,8400.0
2022-10-06 11:40:00,63.75,63.91,63.75,63.91,3192.0,60.218,60.3691,60.218,60.3691,3192.0
2022-10-06 11:45:00,63.9,64.01,63.84,63.99,8030.0,60.3597,60.4636,60.303,60.4447,8030.0
2022-10-06 11:50:00,63.99,64.13,63.97,63.98,26202.0,60.4447,60.5769,60.4258,60.4352,26202.0
2022-10-06 11:55:00,63.97,63.97,63.44,63.61,10002.0,60.4258,60.4258,59.9251,60.0857,10002.0
2022-10-06 12:00:00,63.54,63.67,63.53,63.54,4580.0,60.0196,60.1424,60.0102,60.0196,4580.0
2022-10-06 12:05:00,63.54,63.59,63.52,63.55,3600.0,60.0196,60.0668,60.0007,60.0291,3600.0
2022-10-06 12:10:00,63.55,63.59,63.45,63.59,9136.0,60.0291,60.0668,59.9346,60.0668,9136.0
2022-10-06 12:15:00,63.59,63.75,63.54,63.7,5600.0,60.0668,60.218,60.0196,60.1707,5600.0
2022-10-06 12:20:00,63.72,63.83,63.71,63.76,6638.0,60.1896,60.2935,60.1802,60.2274,6638.0
2022-10-06 12:25:00,63.78,64.02,63.78,64.02,8518.0,60.2463,60.473,60.2463,60.473,8518.0
2022-10-06 12:30:00,63.96,64.08,63.9,64.04,12578.0,60.4163,60.5297,60.3597,60.4919,12578.0
2022-10-06 12:35:00,64.02,64.11,64.01,64.06,5680.0,60.473,60.558,60.4636,60.5108,5680.0
2022-10-06 12:40:00,64.06,64.3,64.04,64.21,8932.0,60.5108,60.7375,60.4919,60.6525,8932.0
2022-10-06 12:45:00,64.21,64.36,64.17,64.27,4164.0,60.6525,60.7942,60.6147,60.7092,4164.0
2022-10-06 12:50:00,64.32,64.33,64.26,64.28,4800.0,60.7564,60.7658,60.6997,60.7186,4800.0
2022-10-06 12:55:00,64.24,64.28,64.23,64.28,4424.0,60.6808,60.7186,60.6714,60.7186,4424.0
2022-10-06 13:00:00,64.24,64.3,64.17,64.23,5408.0,60.6808,60.7375,60.6147,60.6714,5408.0
2022-10-06 13:05:00,64.27,64.28,64.16,64.2,2740.0,60.7092,60.7186,60.6053,60.643,2740.0
2022-10-06 13:10:00,64.2,64.35,64.2,64.32,9364.0,60.643,60.7847,60.643,60.7564,9364.0
2022-10-06 13:15:00,64.34,64.41,64.33,64.35,5156.0,60.7753,60.8414,60.7658,60.7847,5156.0
2022-10-06 13:20:00,64.38,64.43,64.24,64.28,6482.0,60.8131,60.8603,60.6808,60.7186,6482.0
2022-10-06 13:25:00,64.29,64.42,64.29,64.39,14670.0,60.7281,60.8509,60.7281,60.8225,14670.0
2022-10-06 13:30:00,64.38,64.38,64.14,64.27,31980.0,60.8131,60.8131,60.5864,60.7092,31980.0
2022-10-06 13:35:00,64.25,64.25,64.11,64.15,12330.0,60.6903,60.6903,60.558,60.5958,12330.0
2022-10-06 13:40:00,64.13,64.29,64.13,64.29,4750.0,60.5769,60.7281,60.5769,60.7281,4750.0
2022-10-06 13:45:00,64.33,64.36,64.29,64.36,5200.0,60.7658,60.7942,60.7281,60.7942,5200.0
2022-10-06 13:50:00,64.36,64.46,64.36,64.46,3660.0,60.7942,60.8886,60.7942,60.8886,3660.0
2022-10-06 13:55:00,64.46,64.5,64.33,64.33,18624.0,60.8886,60.9264,60.7658,60.7658,18624.0
2022-10-06 14:00:00,64.34,64.35,64.1,64.11,8862.0,60.7753,60.7847,60.5486,60.558,8862.0
2022-10-06 14:05:00,64.13,64.13,64.03,64.06,6200.0,60.5769,60.5769,60.4825,60.5108,6200.0
2022-10-06 14:10:00,64.09,64.1,64.05,64.08,4842.0,60.5391,60.5486,60.5013,60.5297,4842.0
2022-10-06 14:15:00,64.11,64.11,63.9,63.93,5664.0,60.558,60.558,60.3597,60.388,5664.0
2022-10-06 14:20:00,63.93,63.99,63.92,63.95,3556.0,60.388,60.4447,60.3786,60.4069,3556.0
2022-10-06 14:25:00,63.93,63.98,63.84,63.86,9040.0,60.388,60.4352,60.303,60.3219,9040.0
2022-10-06 14:30:00,63.86,63.88,63.73,63.73,7564.0,60.3219,60.3408,60.1991,60.1991,7564.0
2022-10-06 14:35:00,63.77,63.84,63.7,63.76,7016.0,60.2369,60.303,60.1707,60.2274,7016.0
2022-10-06 14:40:00,63.73,63.76,63.66,63.67,5400.0,60.1991,60.2274,60.133,60.1424,5400.0
2022-10-06 14:45:00,63.66,63.67,63.46,63.46,8210.0,60.133,60.1424,59.944,59.944,8210.0
2022-10-06 14:50:00,63.49,63.52,63.39,63.48,9706.0,59.9724,60.0007,59.8779,59.9629,9706.0
2022-10-06 14:55:00,63.49,63.56,63.44,63.47,11388.0,59.9724,60.0385,59.9251,59.9535,11388.0
2022-10-06 15:00:00,63.48,63.52,63.37,63.44,8838.0,59.9629,60.0007,59.859,59.9251,8838.0
2022-10-06 15:05:00,63.44,63.48,63.38,63.44,13090.0,59.9251,59.9629,59.8685,59.9251,13090.0
2022-10-06 15:10:00,63.42,63.48,63.32,63.44,8894.0,59.9063,59.9629,59.8118,59.9251,8894.0
2022-10-06 15:15:00,63.44,63.5,63.26,63.33,15800.0,59.9251,59.9818,59.7551,59.8212,15800.0
2022-10-06 15:20:00,63.31,63.38,63.3,63.34,8674.0,59.8023,59.8685,59.7929,59.8307,8674.0
2022-10-06 15:25:00,63.36,63.42,63.3,63.36,11572.0,59.8496,59.9063,59.7929,59.8496,11572.0
2022-10-06 15:30:00,63.37,63.38,63.26,63.26,15730.0,59.859,59.8685,59.7551,59.7551,15730.0
2022-10-06 15:35:00,63.27,63.27,63.14,63.21,32864.0,59.7646,59.7646,59.6418,59.7079,32864.0
2022-10-06 15:40:00,63.23,63.24,63.13,63.2,32976.0,59.7268,59.7362,59.6323,59.6984,32976.0
2022-10-06 15:45:00,63.17,63.21,63.07,63.14,38882.0,59.6701,59.7079,59.5756,59.6418,38882.0
2022-10-06 15:50:00,63.13,63.2,63.04,63.11,56142.0,59.6323,59.6984,59.5473,59.6134,56142.0
2022-10-06 15:55:00,63.15,63.17,62.97,62.99,157464.0,59.6512,59.6701,59.4812,59.5001,157464.0
2022-10-07 09:30:00,61.78,61.91,61.36,61.67,19042.0,58.3571,58.4799,57.9604,58.2532,19042.0
2022-10-07 09:35:00,61.66,61.68,61.53,61.68,3166.0,58.2438,58.2627,58.121,58.2627,3166.0
2022-10-07 09:40:00,61.66,61.88,61.12,61.12,12718.0,58.2438,58.4516,57.7337,57.7337,12718.0
2022-10-07 09:45:00,61.13,61.38,61.12,61.17,15632.0,57.7431,57.9793,57.7337,57.7809,15632.0
2022-10-07 09:50:00,61.17,61.17,60.74,60.74,13860.0,57.7809,57.7809,57.3747,57.3747,13860.0
2022-10-07 09:55:00,60.72,60.87,60.68,60.69,4432.0,57.3558,57.4975,57.3181,57.3275,4432.0
2022-10-07 10:00:00,60.76,60.82,60.68,60.68,8954.0,57.3936,57.4503,57.3181,57.3181,8954.0
2022-10-07 10:05:00,60.7,60.92,60.68,60.92,8880.0,57.337,57.5448,57.3181,57.5448,8880.0
2022-10-07 10:10:00,60.84,60.84,60.53,60.62,11228.0,57.4692,57.4692,57.1764,57.2614,11228.0
2022-10-07 10:15:00,60.67,61.0,60.67,60.93,11306.0,57.3086,57.6203,57.3086,57.5542,11306.0
2022-10-07 10:20:00,60.88,60.98,60.68,60.94,5910.0,57.507,57.6014,57.3181,57.5637,5910.0
2022-10-07 10:25:00,60.91,60.91,60.76,60.86,7372.0,57.5353,57.5353,57.3936,57.4881,7372.0
2022-10-07 10:30:00,60.82,60.93,60.81,60.83,8900.0,57.4503,57.5542,57.4409,57.4598,8900.0
2022-10-07 10:35:00,60.8,60.82,60.52,60.52,12982.0,57.4314,57.4503,57.1669,57.1669,12982.0
2022-10-07 10:40:00,60.6,60.66,60.52,60.52,37026.0,57.2425,57.2992,57.1669,57.1669,37026.0
2022-10-07 10:45:00,60.56,60.76,60.48,60.71,17326.0,57.2047,57.3936,57.1291,57.3464,17326.0
2022-10-07 10:50:00,60.69,60.72,60.49,60.72,12226.0,57.3275,57.3558,57.1386,57.3558,12226.0
2022-10-07 10:55:00,60.68,60.76,60.55,60.66,6000.0,57.3181,57.3936,57.1953,57.2992,6000.0
2022-10-07 11:00:00,60.66,61.01,60.66,60.77,33764.0,57.2992,57.6298,57.2992,57.4031,33764.0
2022-10-07 11:05:00,60.71,60.71,60.35,60.45,6200.0,57.3464,57.3464,57.0063,57.1008,6200.0
2022-10-07 11:10:00,60.46,60.5,60.41,60.46,5800.0,57.1103,57.148,57.063,57.1103,5800.0
2022-10-07 11:15:00,60.52,60.53,60.24,60.24,13148.0,57.1669,57.1764,56.9024,56.9024,13148.0
2022-10-07 11:20:00,60.22,60.22,60.0,60.0,8934.0,56.8835,56.8835,56.6757,56.6757,8934.0
2022-10-07 11:25:00,60.0,60.33,59.97,60.25,20966.0,56.6757,56.9875,56.6474,56.9119,20966.0
2022-10-07 11:30:00,60.28,60.37,60.02,60.1,20654.0,56.9402,57.0252,56.6946,56.7702,20654.0
2022-10-07 11:35:00,60.06,60.2,59.94,59.95,7288.0,56.7324,56.8647,56.6191,56.6285,7288.0
2022-10-07 11:40:00,59.94,59.97,59.76,59.91,12674.0,56.6191,56.6474,56.449,56.5907,12674.0
2022-10-07 11:45:00,59.84,59.96,59.81,59.9,7200.0,56.5246,56.638,56.4963,56.5813,7200.0
2022-10-07 11:50:00,59.92,60.01,59.9,60.0,6400.0,56.6002,56.6852,56.5813,56.6757,6400.0
2022-10-07 11:55:00,60.02,60.02,59.85,59.96,9318.0,56.6946,56.6946,56.534,56.638,9318.0
2022-10-07 12:00:00,59.93,59.93,59.82,59.9,8068.0,56.6096,56.6096,56.5057,56.5813,8068.0
2022-10-07 12:05:00,59.94,59.96,59.9,59.92,6116.0,56.6191,56.638,56.5813,56.6002,6116.0
2022-10-07 12:10:00,59.95,60.01,59.89,59.89,9246.0,56.6285,56.6852,56.5718,56.5718,9246.0
2022-10-07 12:15:00,59.87,59.87,59.74,59.79,11372.0,56.5529,56.5529,56.4301,56.4774,11372.0
2022-10-07 12:20:00,59.79,59.79,59.58,59.58,9692.0,56.4774,56.4774,56.279,56.279,9692.0
2022-10-07 12:25:00,59.63,59.68,59.52,59.56,17280.0,56.3262,56.3735,56.2223,56.2601,17280.0
2022-10-07 12:30:00,59.54,59.56,59.46,59.5,13612.0,56.2412,56.2601,56.1657,56.2034,13612.0
2022-10-07 12:35:00,59.54,59.58,59.49,59.57,4200.0,56.2412,56.279,56.194,56.2696,4200.0
2022-10-07 12:40:00,59.6,59.66,59.49,59.52,10842.0,56.2979,56.3546,56.194,56.2223,10842.0
2022-10-07 12:45:00,59.54,59.54,59.48,59.51,4594.0,56.2412,56.2412,56.1845,56.2129,4594.0
2022-10-07 12:50:00,59.55,59.59,59.52,59.56,3740.0,56.2507,56.2885,56.2223,56.2601,3740.0
2022-10-07 12:55:00,59.59,59.63,59.58,59.63,7702.0,56.2885,56.3262,56.279,56.3262,7702.0
2022-10-07 13:00:00,59.61,59.63,59.52,59.54,7662.0,56.3073,56.3262,56.2223,56.2412,7662.0
2022-10-07 13:05:00,59.57,59.59,59.49,59.49,5266.0,56.2696,56.2885,56.194,56.194,5266.0
2022-10-07 13:10:00,59.49,59.65,59.45,59.64,17198.0,56.194,56.3451,56.1562,56.3357,17198.0
2022-10-07 13:15:00,59.64,59.73,59.63,59.73,7764.0,56.3357,56.4207,56.3262,56.4207,7764.0
2022-10-07 13:20:00,59.7,59.7,59.63,59.63,4240.0,56.3924,56.3924,56.3262,56.3262,4240.0
2022-10-07 13:25:00,59.63,59.65,59.57,59.58,10800.0,56.3262,56.3451,56.2696,56.279,10800.0
2022-10-07 13:30:00,59.58,59.63,59.52,59.56,10618.0,56.279,56.3262,56.2223,56.2601,10618.0
2022-10-07 13:35:00,59.59,59.62,59.55,59.6,10092.0,56.2885,56.3168,56.2507,56.2979,10092.0
2022-10-07 13:40:00,59.6,59.74,59.6,59.74,6300.0,56.2979,56.4301,56.2979,56.4301,6300.0
2022-10-07 13:45:00,59.73,59.73,59.62,59.63,8926.0,56.4207,56.4207,56.3168,56.3262,8926.0
2022-10-07 13:50:00,59.64,59.65,59.57,59.59,8102.0,56.3357,56.3451,56.2696,56.2885,8102.0
2022-10-07 13:55:00,59.61,59.65,59.55,59.59,5678.0,56.3073,56.3451,56.2507,56.2885,5678.0
2022-10-07 14:00:00,59.58,59.7,59.56,59.65,7582.0,56.279,56.3924,56.2601,56.3451,7582.0
2022-10-07 14:05:00,59.65,59.74,59.6,59.63,10034.0,56.3451,56.4301,56.2979,56.3262,10034.0
2022-10-07 14:10:00,59.63,59.66,59.56,59.63,10304.0,56.3262,56.3546,56.2601,56.3262,10304.0
2022-10-07 14:15:00,59.68,59.68,59.57,59.6,7890.0,56.3735,56.3735,56.2696,56.2979,7890.0
2022-10-07 14:20:00,59.59,59.6,59.45,59.45,10190.0,56.2885,56.2979,56.1562,56.1562,10190.0
2022-10-07 14:25:00,59.44,59.52,59.42,59.47,19450.0,56.1468,56.2223,56.1279,56.1751,19450.0
2022-10-07 14:30:00,59.47,59.51,59.47,59.5,12564.0,56.1751,56.2129,56.1751,56.2034,12564.0
2022-10-07 14:35:00,59.49,59.54,59.45,59.47,16136.0,56.194,56.2412,56.1562,56.1751,16136.0
2022-10-07 14:40:00,59.47,59.51,59.35,59.35,13486.0,56.1751,56.2129,56.0618,56.0618,13486.0
2022-10-07 14:45:00,59.35,59.37,59.27,59.33,9684.0,56.0618,56.0806,55.9862,56.0429,9684.0
2022-10-07 14:50:00,59.35,59.37,59.27,59.28,10234.0,56.0618,56.0806,55.9862,55.9956,10234.0
2022-10-07 14:55:00,59.29,59.35,59.27,59.35,13372.0,56.0051,56.0618,55.9862,56.0618,13372.0
2022-10-07 15:00:00,59.35,59.47,59.35,59.47,23116.0,56.0618,56.1751,56.0618,56.1751,23116.0
2022-10-07 15:05:00,59.47,59.48,59.34,59.35,8894.0,56.1751,56.1845,56.0523,56.0618,8894.0
2022-10-07 15:10:00,59.34,59.38,59.21,59.24,17106.0,56.0523,56.0901,55.9295,55.9578,17106.0
2022-10-07 15:15:00,59.2,59.31,59.19,59.26,19116.0,55.9201,56.024,55.9106,55.9767,19116.0
2022-10-07 15:20:00,59.27,59.31,59.18,59.21,69816.0,55.9862,56.024,55.9012,55.9295,69816.0
2022-10-07 15:25:00,59.23,59.3,59.19,59.26,92184.0,55.9484,56.0145,55.9106,55.9767,92184.0
2022-10-07 15:30:00,59.29,59.37,59.23,59.26,51134.0,56.0051,56.0806,55.9484,55.9767,51134.0
2022-10-07 15:35:00,59.23,59.34,59.21,59.34,57416.0,55.9484,56.0523,55.9295,56.0523,57416.0
2022-10-07 15:40:00,59.35,59.39,59.3,59.34,37850.0,56.0618,56.0995,56.0145,56.0523,37850.0
2022-10-07 15:45:00,59.31,59.33,59.24,59.26,34680.0,56.024,56.0429,55.9578,55.9767,34680.0
2022-10-07 15:50:00,59.26,59.38,59.21,59.31,69590.0,55.9767,56.0901,55.9295,56.024,69590.0
2022-10-07 15:55:00,59.29,59.36,59.19,59.22,182546.0,56.0051,56.0712,55.9106,55.939,182546.0
2022-10-10 09:30:00,59.51,59.55,59.05,59.18,30684.0,56.2129,56.2507,55.7784,55.9012,30684.0
2022-10-10 09:35:00,59.17,59.17,58.84,59.05,8856.0,55.8917,55.8917,55.58,55.7784,8856.0
2022-10-10 09:40:00,59.05,59.35,58.93,59.07,9500.0,55.7784,56.0618,55.665,55.7973,9500.0
2022-10-10 09:45:00,59.02,59.24,59.02,59.13,4896.0,55.75,55.9578,55.75,55.8539,4896.0
2022-10-10 09:50:00,59.17,59.24,58.9,58.91,3972.0,55.8917,55.9578,55.6367,55.6461,3972.0
2022-10-10 09:55:00,58.94,59.23,58.93,59.1,6736.0,55.6745,55.9484,55.665,55.8256,6736.0
2022-10-10 10:00:00,59.06,59.4,59.05,59.29,10168.0,55.7878,56.109,55.7784,56.0051,10168.0
2022-10-10 10:05:00,59.35,59.5,59.24,59.34,8046.0,56.0618,56.2034,55.9578,56.0523,8046.0
2022-10-10 10:10:00,59.41,59.63,59.35,59.52,11326.0,56.1184,56.3262,56.0618,56.2223,11326.0
2022-10-10 10:15:00,59.51,59.67,59.46,59.57,11618.0,56.2129,56.364,56.1657,56.2696,11618.0
2022-10-10 10:20:00,59.57,59.68,59.56,59.58,8044.0,56.2696,56.3735,56.2601,56.279,8044.0
2022-10-10 10:25:00,59.57,59.88,59.53,59.88,16292.0,56.2696,56.5624,56.2318,56.5624,16292.0
2022-10-10 10:30:00,59.81,59.85,59.62,59.63,7806.0,56.4963,56.534,56.3168,56.3262,7806.0
2022-10-10 10:35:00,59.59,59.85,59.42,59.44,80612.0,56.2885,56.534,56.1279,56.1468,80612.0
2022-10-10 10:40:00,59.38,59.56,59.29,59.48,14342.0,56.0901,56.2601,56.0051,56.1845,14342.0
2022-10-10 10:45:00,59.51,59.58,59.38,59.56,29062.0,56.2129,56.279,56.0901,56.2601,29062.0
2022-10-10 10:50:00,59.56,59.58,59.34,59.39,21258.0,56.2601,56.279,56.0523,56.0995,21258.0
2022-10-10 10:55:00,59.37,59.38,59.18,59.27,70304.0,56.0806,56.0901,55.9012,55.9862,70304.0
2022-10-10 11:00:00,59.23,59.52,59.2,59.35,17392.0,55.9484,56.2223,55.9201,56.0618,17392.0
2022-10-10 11:05:00,59.35,59.57,59.35,59.37,13620.0,56.0618,56.2696,56.0618,56.0806,13620.0
2022-10-10 11:10:00,59.35,59.56,59.35,59.56,13380.0,56.0618,56.2601,56.0618,56.2601,13380.0
2022-10-10 11:15:00,59.52,59.52,59.35,59.35,6292.0,56.2223,56.2223,56.0618,56.0618,6292.0
2022-10-10 11:20:00,59.38,59.54,59.27,59.52,9212.0,56.0901,56.2412,55.9862,56.2223,9212.0
2022-10-10 11:25:00,59.53,59.56,59.39,59.56,4600.0,56.2318,56.2601,56.0995,56.2601,4600.0
2022-10-10 11:30:00,59.53,59.59,59.31,59.38,19850.0,56.2318,56.2885,56.024,56.0901,19850.0
2022-10-10 11:35:00,59.51,59.62,59.51,59.56,5654.0,56.2129,56.3168,56.2129,56.2601,5654.0
2022-10-10 11:40:00,59.55,59.55,59.38,59.44,7752.0,56.2507,56.2507,56.0901,56.1468,7752.0
2022-10-10 11:45:00,59.42,59.52,59.36,59.52,7082.0,56.1279,56.2223,56.0712,56.2223,7082.0
2022-10-10 11:50:00,59.51,59.69,59.51,59.64,7380.0,56.2129,56.3829,56.2129,56.3357,7380.0
2022-10-10 11:55:00,59.6,59.67,59.52,59.52,6172.0,56.2979,56.364,56.2223,56.2223,6172.0
2022-10-10 12:00:00,59.51,59.6,59.41,59.42,3540.0,56.2129,56.2979,56.1184,56.1279,3540.0
2022-10-10 12:05:00,59.46,59.51,59.42,59.46,6900.0,56.1657,56.2129,56.1279,56.1657,6900.0
2022-10-10 12:10:00,59.44,59.44,59.38,59.43,6924.0,56.1468,56.1468,56.0901,56.1373,6924.0
2022-10-10 12:15:00,59.4,59.4,59.32,59.32,6072.0,56.109,56.109,56.0334,56.0334,6072.0
2022-10-10 12:20:00,59.32,59.32,59.06,59.06,6712.0,56.0334,56.0334,55.7878,55.7878,6712.0
2022-10-10 12:25:00,59.07,59.09,58.77,58.79,4400.0,55.7973,55.8162,55.5139,55.5328,4400.0
2022-10-10 12:30:00,58.77,58.85,58.63,58.74,13722.0,55.5139,55.5895,55.3816,55.4855,13722.0
2022-10-10 12:35:00,58.74,58.79,58.62,58.77,5254.0,55.4855,55.5328,55.3722,55.5139,5254.0
2022-10-10 12:40:00,58.79,58.99,58.71,58.84,92988.0,55.5328,55.7217,55.4572,55.58,92988.0
2022-10-10 12:45:00,58.84,59.0,58.84,58.95,10600.0,55.58,55.7311,55.58,55.6839,10600.0
2022-10-10 12:50:00,58.94,58.95,58.82,58.91,13224.0,55.6745,55.6839,55.5611,55.6461,13224.0
2022-10-10 12:55:00,58.92,58.97,58.8,58.84,10272.0,55.6556,55.7028,55.5422,55.58,10272.0
2022-10-10 13:00:00,58.82,58.82,58.72,58.74,4532.0,55.5611,55.5611,55.4667,55.4855,4532.0
2022-10-10 13:05:00,58.78,58.81,58.75,58.81,4678.0,55.5233,55.5517,55.495,55.5517,4678.0
2022-10-10 13:10:00,58.77,59.06,58.73,59.0,12962.0,55.5139,55.7878,55.4761,55.7311,12962.0
2022-10-10 13:15:00,59.05,59.13,58.97,59.02,5898.0,55.7784,55.8539,55.7028,55.75,5898.0
2022-10-10 13:20:00,59.04,59.09,59.03,59.07,3680.0,55.7689,55.8162,55.7595,55.7973,3680.0
2022-10-10 13:25:00,59.06,59.15,59.06,59.09,5664.0,55.7878,55.8728,55.7878,55.8162,5664.0
2022-10-10 13:30:00,59.1,59.22,59.09,59.16,8966.0,55.8256,55.939,55.8162,55.8823,8966.0
2022-10-10 13:35:00,59.18,59.31,59.16,59.19,6732.0,55.9012,56.024,55.8823,55.9106,6732.0
2022-10-10 13:40:00,59.21,59.3,59.18,59.29,8824.0,55.9295,56.0145,55.9012,56.0051,8824.0
2022-10-10 13:45:00,59.35,59.73,59.35,59.63,10560.0,56.0618,56.4207,56.0618,56.3262,10560.0
2022-10-10 13:50:00,59.6,59.8,59.6,59.78,5400.0,56.2979,56.4868,56.2979,56.4679,5400.0
2022-10-10 13:55:00,59.78,59.79,59.7,59.7,5190.0,56.4679,56.4774,56.3924,56.3924,5190.0
2022-10-10 14:00:00,59.68,59.7,59.58,59.59,8880.0,56.3735,56.3924,56.279,56.2885,8880.0
2022-10-10 14:05:00,59.59,59.68,59.51,59.68,8142.0,56.2885,56.3735,56.2129,56.3735,8142.0
2022-10-10 14:10:00,59.69,59.71,59.62,59.63,7372.0,56.3829,56.4018,56.3168,56.3262,7372.0
2022-10-10 14:15:00,59.62,59.68,59.6,59.67,3422.0,56.3168,56.3735,56.2979,56.364,3422.0
2022-10-10 14:20:00,59.67,59.76,59.6,59.68,12628.0,56.364,56.449,56.2979,56.3735,12628.0
2022-10-10 14:25:00,59.68,59.81,59.68,59.81,3600.0,56.3735,56.4963,56.3735,56.4963,3600.0
2022-10-10 14:30:00,59.81,59.98,59.8,59.95,10158.0,56.4963,56.6568,56.4868,56.6285,10158.0
2022-10-10 14:35:00,60.02,60.13,60.01,60.13,9038.0,56.6946,56.7985,56.6852,56.7985,9038.0
2022-10-10 14:40:00,60.13,60.2,60.07,60.07,9814.0,56.7985,56.8647,56.7419,56.7419,9814.0
2022-10-10 14:45:00,60.09,60.09,60.01,60.04,7126.0,56.7608,56.7608,56.6852,56.7135,7126.0
2022-10-10 14:50:00,60.05,60.15,60.02,60.09,10224.0,56.723,56.8174,56.6946,56.7608,10224.0
2022-10-10 14:55:00,60.08,60.12,59.91,60.12,151838.0,56.7513,56.7891,56.5907,56.7891,151838.0
2022-10-10 15:00:00,60.12,60.27,60.11,60.24,103372.0,56.7891,56.9308,56.7796,56.9024,103372.0
2022-10-10 15:05:00,60.23,60.33,60.13,60.26,35532.0,56.893,56.9875,56.7985,56.9213,35532.0
2022-10-10 15:10:00,60.26,60.35,60.2,60.35,17000.0,56.9213,57.0063,56.8647,57.0063,17000.0
2022-10-10 15:15:00,60.37,60.63,60.35,60.63,16518.0,57.0252,57.2708,57.0063,57.2708,16518.0
2022-10-10 15:20:00,60.7,60.82,60.65,60.74,22812.0,57.337,57.4503,57.2897,57.3747,22812.0
2022-10-10 15:25:00,60.74,60.74,60.51,60.51,22516.0,57.3747,57.3747,57.1575,57.1575,22516.0
2022-10-10 15:30:00,60.49,60.56,60.42,60.51,21208.0,57.1386,57.2047,57.0725,57.1575,21208.0
2022-10-10 15:35:00,60.5,60.55,60.44,60.44,23566.0,57.148,57.1953,57.0914,57.0914,23566.0
2022-10-10 15:40:00,60.44,60.44,60.24,60.26,25948.0,57.0914,57.0914,56.9024,56.9213,25948.0
2022-10-10 15:45:00,60.25,60.41,60.23,60.39,44896.0,56.9119,57.063,56.893,57.0441,44896.0
2022-10-10 15:50:00,60.39,60.6,60.34,60.56,65072.0,57.0441,57.2425,56.9969,57.2047,65072.0
2022-10-10 15:55:00,60.55,60.56,60.1,60.18,202224.0,57.1953,57.2047,56.7702,56.8458,202224.0
2022-10-11 09:30:00,60.19,60.9,60.06,60.6,52432.0,56.8552,57.5259,56.7324,57.2425,52432.0
2022-10-11 09:35:00,60.49,60.58,60.19,60.19,18214.0,57.1386,57.2236,56.8552,56.8552,18214.0
2022-10-11 09:40:00,60.24,60.68,60.24,60.51,13516.0,56.9024,57.3181,56.9024,57.1575,13516.0
2022-10-11 09:45:00,60.52,60.99,60.52,60.69,13476.0,57.1669,57.6109,57.1669,57.3275,13476.0
2022-10-11 09:50:00,60.65,60.71,60.38,60.4,18228.0,57.2897,57.3464,57.0347,57.0536,18228.0
2022-10-11 09:55:00,60.32,60.4,60.19,60.2,19248.0,56.978,57.0536,56.8552,56.8647,19248.0
2022-10-11 10:00:00,60.21,60.21,59.71,59.85,24998.0,56.8741,56.8741,56.4018,56.534,24998.0
2022-10-11 10:05:00,59.88,60.1,59.85,60.1,7984.0,56.5624,56.7702,56.534,56.7702,7984.0
2022-10-11 10:10:00,60.06,60.49,60.06,60.46,17526.0,56.7324,57.1386,56.7324,57.1103,17526.0
2022-10-11 10:15:00,60.42,60.99,60.35,60.85,18168.0,57.0725,57.6109,57.0063,57.4786,18168.0
2022-10-11 10:20:00,60.77,60.77,60.57,60.74,11880.0,57.4031,57.4031,57.2142,57.3747,11880.0
2022-10-11 10:25:00,60.74,60.88,60.57,60.63,11492.0,57.3747,57.507,57.2142,57.2708,11492.0
2022-10-11 10:30:00,60.68,60.99,60.66,60.98,14342.0,57.3181,57.6109,57.2992,57.6014,14342.0
2022-10-11 10:35:00,60.98,61.09,60.89,61.06,16148.0,57.6014,57.7053,57.5164,57.677,16148.0
2022-10-11 10:40:00,61.1,61.18,60.82,60.9,11838.0,57.7148,57.7904,57.4503,57.5259,11838.0
2022-10-11 10:45:00,60.85,60.85,60.64,60.71,11596.0,57.4786,57.4786,57.2803,57.3464,11596.0
2022-10-11 10:50:00,60.72,60.74,60.52,60.62,13522.0,57.3558,57.3747,57.1669,57.2614,13522.0
2022-10-11 10:55:00,60.69,60.71,60.43,60.56,18038.0,57.3275,57.3464,57.0819,57.2047,18038.0
2022-10-11 11:00:00,60.58,61.17,60.58,61.08,13860.0,57.2236,57.7809,57.2236,57.6959,13860.0
2022-10-11 11:05:00,61.07,61.13,60.85,60.88,10522.0,57.6865,57.7431,57.4786,57.507,10522.0
2022-10-11 11:10:00,60.94,60.99,60.91,60.91,8906.0,57.5637,57.6109,57.5353,57.5353,8906.0
2022-10-11 11:15:00,60.98,61.02,60.85,60.88,52220.0,57.6014,57.6392,57.4786,57.507,52220.0
2022-10-11 11:20:00,60.91,61.01,60.9,60.92,9896.0,57.5353,57.6298,57.5259,57.5448,9896.0
2022-10-11 11:25:00,60.96,60.99,60.57,60.87,66452.0,57.5825,57.6109,57.2142,57.4975,66452.0
2022-10-11 11:30:00,60.9,61.08,60.9,61.08,8250.0,57.5259,57.6959,57.5259,57.6959,8250.0
2022-10-11 11:35:00,61.1,61.28,61.06,61.28,6006.0,57.7148,57.8848,57.677,57.8848,6006.0
2022-10-11 11:40:00,61.21,61.63,61.18,61.63,6220.0,57.8187,58.2154,57.7904,58.2154,6220.0
2022-10-11 11:45:00,61.56,61.77,61.52,61.7,14494.0,58.1493,58.3477,58.1115,58.2816,14494.0
2022-10-11 11:50:00,61.71,61.74,61.51,61.55,8880.0,58.291,58.3193,58.1021,58.1399,8880.0
2022-10-11 11:55:00,61.57,61.6,61.44,61.49,7052.0,58.1588,58.1871,58.036,58.0832,7052.0
2022-10-11 12:00:00,61.5,61.52,61.29,61.32,10806.0,58.0926,58.1115,57.8943,57.9226,10806.0
2022-10-11 12:05:00,61.32,61.34,61.22,61.29,8458.0,57.9226,57.9415,57.8281,57.8943,8458.0
2022-10-11 12:10:00,61.31,61.32,61.25,61.26,7734.0,57.9132,57.9226,57.8565,57.8659,7734.0
2022-10-11 12:15:00,61.29,61.48,61.21,61.48,10778.0,57.8943,58.0737,57.8187,58.0737,10778.0
2022-10-11 12:20:00,61.53,61.68,61.49,61.62,7884.0,58.121,58.2627,58.0832,58.206,7884.0
2022-10-11 12:25:00,61.62,61.69,61.56,61.62,8308.0,58.206,58.2721,58.1493,58.206,8308.0
2022-10-11 12:30:00,61.69,61.85,61.66,61.76,11308.0,58.2721,58.4232,58.2438,58.3382,11308.0
2022-10-11 12:35:00,61.76,61.79,61.72,61.78,5894.0,58.3382,58.3666,58.3004,58.3571,5894.0
2022-10-11 12:40:00,61.79,61.97,61.79,61.93,11400.0,58.3666,58.5366,58.3666,58.4988,11400.0
2022-10-11 12:45:00,61.97,62.08,61.94,62.06,6126.0,58.5366,58.6405,58.5083,58.6216,6126.0
2022-10-11 12:50:00,62.04,62.09,61.99,62.04,10164.0,58.6027,58.6499,58.5555,58.6027,10164.0
2022-10-11 12:55:00,62.04,62.04,61.93,61.98,15492.0,58.6027,58.6027,58.4988,58.546,15492.0
2022-10-11 13:00:00,61.98,62.05,61.95,62.04,28418.0,58.546,58.6122,58.5177,58.6027,28418.0
2022-10-11 13:05:00,62.07,62.21,62.04,62.2,41990.0,58.6311,58.7633,58.6027,58.7538,41990.0
2022-10-11 13:10:00,62.2,62.37,62.2,62.24,41258.0,58.7538,58.9144,58.7538,58.7916,41258.0
2022-10-11 13:15:00,62.27,62.35,62.2,62.27,47030.0,58.82,58.8955,58.7538,58.82,47030.0
2022-10-11 13:20:00,62.32,62.4,62.32,62.4,18596.0,58.8672,58.9428,58.8672,58.9428,18596.0
2022-10-11 13:25:00,62.41,62.41,62.18,62.19,47698.0,58.9522,58.9522,58.735,58.7444,47698.0
2022-10-11 13:30:00,62.18,62.28,62.02,62.06,28660.0,58.735,58.8294,58.5838,58.6216,28660.0
2022-10-11 13:35:00,62.09,62.14,61.91,61.91,15964.0,58.6499,58.6972,58.4799,58.4799,15964.0
2022-10-11 13:40:00,61.91,61.99,61.83,61.99,40028.0,58.4799,58.5555,58.4043,58.5555,40028.0
2022-10-11 13:45:00,62.02,62.15,62.02,62.1,23926.0,58.5838,58.7066,58.5838,58.6594,23926.0
2022-10-11 13:50:00,62.07,62.15,62.04,62.07,12792.0,58.6311,58.7066,58.6027,58.6311,12792.0
2022-10-11 13:55:00,62.07,62.15,62.01,62.1,12196.0,58.6311,58.7066,58.5744,58.6594,12196.0
2022-10-11 14:00:00,62.13,62.13,62.04,62.1,9400.0,58.6877,58.6877,58.6027,58.6594,9400.0
2022-10-11 14:05:00,62.09,62.12,61.88,62.06,24340.0,58.6499,58.6783,58.4516,58.6216,24340.0
2022-10-11 14:10:00,62.06,62.17,61.95,62.17,17654.0,58.6216,58.7255,58.5177,58.7255,17654.0
2022-10-11 14:15:00,62.18,62.18,62.06,62.06,10204.0,58.735,58.735,58.6216,58.6216,10204.0
2022-10-11 14:20:00,62.09,62.23,62.09,62.16,19286.0,58.6499,58.7822,58.6499,58.7161,19286.0
2022-10-11 14:25:00,62.19,62.22,62.12,62.17,15660.0,58.7444,58.7727,58.6783,58.7255,15660.0
2022-10-11 14:30:00,62.18,62.23,61.97,62.02,17950.0,58.735,58.7822,58.5366,58.5838,17950.0
2022-10-11 14:35:00,62.05,62.1,61.96,62.04,21054.0,58.6122,58.6594,58.5271,58.6027,21054.0
2022-10-11 14:40:00,62.07,62.18,62.05,62.07,9658.0,58.6311,58.735,58.6122,58.6311,9658.0
2022-10-11 14:45:00,61.99,62.01,61.74,61.79,36086.0,58.5555,58.5744,58.3193,58.3666,36086.0
2022-10-11 14:50:00,61.83,61.9,61.73,61.74,25476.0,58.4043,58.4705,58.3099,58.3193,25476.0
2022-10-11 14:55:00,61.73,61.76,61.54,61.56,40540.0,58.3099,58.3382,58.1304,58.1493,40540.0
2022-10-11 15:00:00,61.53,61.61,61.46,61.49,19758.0,58.121,58.1965,58.0548,58.0832,19758.0
2022-10-11 15:05:00,61.51,61.63,61.51,61.6,34934.0,58.1021,58.2154,58.1021,58.1871,34934.0
2022-10-11 15:10:00,61.63,61.63,61.44,61.55,64332.0,58.2154,58.2154,58.036,58.1399,64332.0
2022-10-11 15:15:00,61.55,61.76,61.45,61.66,83248.0,58.1399,58.3382,58.0454,58.2438,83248.0
2022-10-11 15:20:00,61.68,61.87,61.67,61.83,28354.0,58.2627,58.4421,58.2532,58.4043,28354.0
2022-10-11 15:25:00,61.85,61.89,61.72,61.82,58886.0,58.4232,58.461,58.3004,58.3949,58886.0
2022-10-11 15:30:00,61.85,61.9,61.65,61.85,46954.0,58.4232,58.4705,58.2343,58.4232,46954.0
2022-10-11 15:35:00,61.87,62.07,61.83,62.05,36654.0,58.4421,58.6311,58.4043,58.6122,36654.0
2022-10-11 15:40:00,62.04,62.07,61.74,61.96,47412.0,58.6027,58.6311,58.3193,58.5271,47412.0
2022-10-11 15:45:00,61.95,62.0,61.84,61.99,44416.0,58.5177,58.5649,58.4138,58.5555,44416.0
2022-10-11 15:50:00,61.95,62.09,61.8,62.09,90600.0,58.5177,58.6499,58.376,58.6499,90600.0
2022-10-11 15:55:00,62.08,62.1,61.83,61.89,173344.0,58.6405,58.6594,58.4043,58.461,173344.0
2022-10-12 09:30:00,62.46,62.46,61.65,61.81,13402.0,58.9994,58.9994,58.2343,58.3855,13402.0
2022-10-12 09:35:00,61.98,62.35,61.83,61.83,8936.0,58.546,58.8955,58.4043,58.4043,8936.0
2022-10-12 09:40:00,61.74,62.05,61.74,61.97,14794.0,58.3193,58.6122,58.3193,58.5366,14794.0
2022-10-12 09:45:00,61.81,61.91,61.23,61.48,10858.0,58.3855,58.4799,57.8376,58.0737,10858.0
2022-10-12 09:50:00,61.27,61.27,60.83,60.83,20452.0,57.8754,57.8754,57.4598,57.4598,20452.0
2022-10-12 09:55:00,60.82,61.36,60.78,61.24,5602.0,57.4503,57.9604,57.4125,57.847,5602.0
2022-10-12 10:00:00,61.4,61.74,61.38,61.7,9978.0,57.9982,58.3193,57.9793,58.2816,9978.0
2022-10-12 10:05:00,61.68,61.75,61.4,61.75,16140.0,58.2627,58.3288,57.9982,58.3288,16140.0
2022-10-12 10:10:00,61.77,61.85,61.6,61.63,9870.0,58.3477,58.4232,58.1871,58.2154,9870.0
2022-10-12 10:15:00,61.62,61.94,61.56,61.94,15980.0,58.206,58.5083,58.1493,58.5083,15980.0
2022-10-12 10:20:00,61.88,61.88,61.7,61.78,24602.0,58.4516,58.4516,58.2816,58.3571,24602.0
2022-10-12 10:25:00,61.76,62.04,61.74,61.92,14648.0,58.3382,58.6027,58.3193,58.4894,14648.0
2022-10-12 10:30:00,61.95,61.95,61.73,61.77,9428.0,58.5177,58.5177,58.3099,58.3477,9428.0
2022-10-12 10:35:00,61.74,61.76,61.47,61.62,14414.0,58.3193,58.3382,58.0643,58.206,14414.0
2022-10-12 10:40:00,61.6,61.65,61.33,61.35,3600.0,58.1871,58.2343,57.932,57.9509,3600.0
2022-10-12 10:45:00,61.3,61.41,61.24,61.38,3930.0,57.9037,58.0076,57.847,57.9793,3930.0
2022-10-12 10:50:00,61.41,61.64,61.35,61.64,22494.0,58.0076,58.2249,57.9509,58.2249,22494.0
2022-10-12 10:55:00,61.57,61.65,61.49,61.5,7876.0,58.1588,58.2343,58.0832,58.0926,7876.0
2022-10-12 11:00:00,61.55,61.74,61.54,61.74,1000.0,58.1399,58.3193,58.1304,58.3193,1000.0
2022-10-12 11:05:00,61.74,61.85,61.73,61.85,10344.0,58.3193,58.4232,58.3099,58.4232,10344.0
2022-10-12 11:10:00,61.93,62.1,61.93,61.95,3224.0,58.4988,58.6594,58.4988,58.5177,3224.0
2022-10-12 11:15:00,62.0,62.0,61.9,61.97,2736.0,58.5649,58.5649,58.4705,58.5366,2736.0
2022-10-12 11:20:00,61.9,62.05,61.79,62.0,6936.0,58.4705,58.6122,58.3666,58.5649,6936.0
2022-10-12 11:25:00,61.99,62.18,61.98,62.18,6656.0,58.5555,58.735,58.546,58.735,6656.0
2022-10-12 11:30:00,62.12,62.16,62.08,62.08,2098.0,58.6783,58.7161,58.6405,58.6405,2098.0
2022-10-12 11:35:00,62.1,62.17,61.99,61.99,4536.0,58.6594,58.7255,58.5555,58.5555,4536.0
2022-10-12 11:40:00,61.99,62.22,61.97,62.18,2412.0,58.5555,58.7727,58.5366,58.735,2412.0
2022-10-12 11:45:00,62.27,62.33,62.21,62.29,3116.0,58.82,58.8766,58.7633,58.8389,3116.0
2022-10-12 11:50:00,62.25,62.46,62.25,62.43,5808.0,58.8011,58.9994,58.8011,58.9711,5808.0
2022-10-12 11:55:00,62.47,62.5,62.42,62.48,8056.0,59.0089,59.0372,58.9617,59.0183,8056.0
2022-10-12 12:00:00,62.49,62.52,62.39,62.45,6682.0,59.0278,59.0561,58.9333,58.99,6682.0
2022-10-12 12:05:00,62.39,62.42,62.22,62.22,3688.0,58.9333,58.9617,58.7727,58.7727,3688.0
2022-10-12 12:10:00,62.1,62.12,62.1,62.12,400.0,58.6594,58.6783,58.6594,58.6783,400.0
2022-10-12 12:15:00,62.1,62.2,62.1,62.18,2106.0,58.6594,58.7538,58.6594,58.735,2106.0
2022-10-12 12:20:00,62.22,62.29,62.13,62.22,6800.0,58.7727,58.8389,58.6877,58.7727,6800.0
2022-10-12 12:25:00,62.16,62.24,62.1,62.11,3694.0,58.7161,58.7916,58.6594,58.6688,3694.0
2022-10-12 12:30:00,62.11,62.19,62.08,62.19,2800.0,58.6688,58.7444,58.6405,58.7444,2800.0
2022-10-12 12:35:00,62.19,62.2,62.02,62.02,4390.0,58.7444,58.7538,58.5838,58.5838,4390.0
2022-10-12 12:40:00,61.99,62.03,61.94,62.03,2400.0,58.5555,58.5933,58.5083,58.5933,2400.0
2022-10-12 12:45:00,62.03,62.1,62.03,62.05,3216.0,58.5933,58.6594,58.5933,58.6122,3216.0
2022-10-12 12:50:00,62.02,62.02,61.99,61.99,800.0,58.5838,58.5838,58.5555,58.5555,800.0
2022-10-12 12:55:00,62.05,62.15,62.01,62.06,4526.0,58.6122,58.7066,58.5744,58.6216,4526.0
2022-10-12 13:00:00,62.09,62.09,62.02,62.02,3590.0,58.6499,58.6499,58.5838,58.5838,3590.0
2022-10-12 13:05:00,62.04,62.14,62.04,62.12,3600.0,58.6027,58.6972,58.6027,58.6783,3600.0
2022-10-12 13:10:00,62.05,62.3,62.05,62.3,7824.0,58.6122,58.8483,58.6122,58.8483,7824.0
2022-10-12 13:15:00,62.27,62.29,62.24,62.26,2004.0,58.82,58.8389,58.7916,58.8105,2004.0
2022-10-12 13:20:00,62.26,62.31,62.26,62.27,4106.0,58.8105,58.8578,58.8105,58.82,4106.0
2022-10-12 13:25:00,62.26,62.31,62.26,62.31,1400.0,58.8105,58.8578,58.8105,58.8578,1400.0
2022-10-12 13:30:00,62.31,62.31,62.22,62.31,8214.0,58.8578,58.8578,58.7727,58.8578,8214.0
2022-10-12 13:35:00,62.23,62.3,62.23,62.26,5058.0,58.7822,58.8483,58.7822,58.8105,5058.0
2022-10-12 13:40:00,62.24,62.27,62.2,62.27,22088.0,58.7916,58.82,58.7538,58.82,22088.0
2022-10-12 13:45:00,62.25,62.27,62.23,62.26,4266.0,58.8011,58.82,58.7822,58.8105,4266.0
2022-10-12 13:50:00,62.26,62.29,62.24,62.27,11146.0,58.8105,58.8389,58.7916,58.82,11146.0
2022-10-12 13:55:00,62.26,62.27,62.17,62.21,11296.0,58.8105,58.82,58.7255,58.7633,11296.0
2022-10-12 14:00:00,62.24,62.35,62.12,62.19,8912.0,58.7916,58.8955,58.6783,58.7444,8912.0
2022-10-12 14:05:00,62.17,62.34,62.12,62.27,9494.0,58.7255,58.8861,58.6783,58.82,9494.0
2022-10-12 14:10:00,62.24,62.33,62.16,62.32,4400.0,58.7916,58.8766,58.7161,58.8672,4400.0
2022-10-12 14:15:00,62.35,62.4,62.23,62.4,8244.0,58.8955,58.9428,58.7822,58.9428,8244.0
2022-10-12 14:20:00,62.38,62.4,62.29,62.33,8532.0,58.9239,58.9428,58.8389,58.8766,8532.0
2022-10-12 14:25:00,62.33,62.5,62.33,62.5,5630.0,58.8766,59.0372,58.8766,59.0372,5630.0
2022-10-12 14:30:00,62.51,62.51,62.38,62.43,3804.0,59.0467,59.0467,58.9239,58.9711,3804.0
2022-10-12 14:35:00,62.51,62.54,62.45,62.51,8586.0,59.0467,59.075,58.99,59.0467,8586.0
2022-10-12 14:40:00,62.48,62.52,62.45,62.45,3042.0,59.0183,59.0561,58.99,58.99,3042.0
2022-10-12 14:45:00,62.45,62.52,62.4,62.41,16612.0,58.99,59.0561,58.9428,58.9522,16612.0
2022-10-12 14:50:00,62.39,62.47,62.3,62.31,4148.0,58.9333,59.0089,58.8483,58.8578,4148.0
2022-10-12 14:55:00,62.31,62.35,62.19,62.19,3658.0,58.8578,58.8955,58.7444,58.7444,3658.0
2022-10-12 15:00:00,62.13,62.13,61.99,62.01,2000.0,58.6877,58.6877,58.5555,58.5744,2000.0
2022-10-12 15:05:00,62.01,62.17,61.97,62.02,9276.0,58.5744,58.7255,58.5366,58.5838,9276.0
2022-10-12 15:10:00,62.06,62.12,62.06,62.12,3642.0,58.6216,58.6783,58.6216,58.6783,3642.0
2022-10-12 15:15:00,62.09,62.22,62.02,62.2,5068.0,58.6499,58.7727,58.5838,58.7538,5068.0
2022-10-12 15:20:00,62.2,62.23,62.17,62.2,4102.0,58.7538,58.7822,58.7255,58.7538,4102.0
2022-10-12 15:25:00,62.19,62.19,62.09,62.13,7954.0,58.7444,58.7444,58.6499,58.6877,7954.0
2022-10-12 15:30:00,62.12,62.16,62.06,62.16,16552.0,58.6783,58.7161,58.6216,58.7161,16552.0
2022-10-12 15:35:00,62.17,62.22,62.17,62.18,10434.0,58.7255,58.7727,58.7255,58.735,10434.0
2022-10-12 15:40:00,62.2,62.31,62.19,62.22,12422.0,58.7538,58.8578,58.7444,58.7727,12422.0
2022-10-12 15:45:00,62.2,62.29,62.19,62.19,16742.0,58.7538,58.8389,58.7444,58.7444,16742.0
2022-10-12 15:50:00,62.19,62.22,62.09,62.21,25720.0,58.7444,58.7727,58.6499,58.7633,25720.0
2022-10-12 15:55:00,62.2,62.2,61.9,61.92,86550.0,58.7538,58.7538,58.4705,58.4894,86550.0
2022-10-13 09:30:00,60.14,60.45,59.32,59.79,48256.0,56.808,57.1008,56.0334,56.4774,48256.0
2022-10-13 09:35:00,59.48,59.6,59.13,59.16,9550.0,56.1845,56.2979,55.8539,55.8823,9550.0
2022-10-13 09:40:00,59.24,59.87,58.99,59.87,6650.0,55.9578,56.5529,55.7217,56.5529,6650.0
2022-10-13 09:45:00,59.72,59.92,59.51,59.92,8768.0,56.4113,56.6002,56.2129,56.6002,8768.0
2022-10-13 09:50:00,60.05,60.58,60.01,60.49,6816.0,56.723,57.2236,56.6852,57.1386,6816.0
2022-10-13 09:55:00,60.42,60.56,60.21,60.21,5230.0,57.0725,57.2047,56.8741,56.8741,5230.0
2022-10-13 10:00:00,60.35,60.45,59.97,60.28,10188.0,57.0063,57.1008,56.6474,56.9402,10188.0
2022-10-13 10:05:00,60.31,60.52,60.19,60.37,6954.0,56.9686,57.1669,56.8552,57.0252,6954.0
2022-10-13 10:10:00,60.37,60.49,60.07,60.43,7982.0,57.0252,57.1386,56.7419,57.0819,7982.0
2022-10-13 10:15:00,60.56,60.56,60.23,60.23,10400.0,57.2047,57.2047,56.893,56.893,10400.0
2022-10-13 10:20:00,60.15,60.22,60.02,60.02,6438.0,56.8174,56.8835,56.6946,56.6946,6438.0
2022-10-13 10:25:00,60.01,60.05,59.57,59.68,5562.0,56.6852,56.723,56.2696,56.3735,5562.0
2022-10-13 10:30:00,59.66,60.1,59.66,59.82,6112.0,56.3546,56.7702,56.3546,56.5057,6112.0
2022-10-13 10:35:00,59.79,60.1,59.75,59.95,4886.0,56.4774,56.7702,56.4396,56.6285,4886.0
2022-10-13 10:40:00,59.98,60.2,59.87,60.09,7598.0,56.6568,56.8647,56.5529,56.7608,7598.0
2022-10-13 10:45:00,60.08,60.4,60.05,60.4,6108.0,56.7513,57.0536,56.723,57.0536,6108.0
2022-10-13 10:50:00,60.38,60.45,60.22,60.24,2200.0,57.0347,57.1008,56.8835,56.9024,2200.0
2022-10-13 10:55:00,60.24,60.41,60.16,60.16,8486.0,56.9024,57.063,56.8269,56.8269,8486.0
2022-10-13 11:00:00,60.1,60.12,60.02,60.07,5732.0,56.7702,56.7891,56.6946,56.7419,5732.0
2022-10-13 11:05:00,60.16,60.54,60.16,60.48,3208.0,56.8269,57.1858,56.8269,57.1291,3208.0
2022-10-13 11:10:00,60.48,60.68,60.41,60.67,7800.0,57.1291,57.3181,57.063,57.3086,7800.0
2022-10-13 11:15:00,60.7,61.16,60.66,61.15,12946.0,57.337,57.7715,57.2992,57.762,12946.0
2022-10-13 11:20:00,61.45,61.8,60.99,61.15,10626.0,58.0454,58.376,57.6109,57.762,10626.0
2022-10-13 11:25:00,61.08,61.22,60.99,61.19,21772.0,57.6959,57.8281,57.6109,57.7998,21772.0
2022-10-13 11:30:00,61.27,61.32,61.07,61.13,6604.0,57.8754,57.9226,57.6865,57.7431,6604.0
2022-10-13 11:35:00,61.2,61.88,61.15,61.75,10198.0,57.8093,58.4516,57.762,58.3288,10198.0
2022-10-13 11:40:00,61.79,62.1,61.51,61.57,6922.0,58.3666,58.6594,58.1021,58.1588,6922.0
2022-10-13 11:45:00,61.64,61.64,61.42,61.52,2402.0,58.2249,58.2249,58.0171,58.1115,2402.0
2022-10-13 11:50:00,61.42,61.58,61.33,61.48,5010.0,58.0171,58.1682,57.932,58.0737,5010.0
2022-10-13 11:55:00,61.58,61.58,61.34,61.41,5810.0,58.1682,58.1682,57.9415,58.0076,5810.0
2022-10-13 12:00:00,61.45,61.55,61.36,61.48,4200.0,58.0454,58.1399,57.9604,58.0737,4200.0
2022-10-13 12:05:00,61.39,61.47,61.23,61.35,3370.0,57.9887,58.0643,57.8376,57.9509,3370.0
2022-10-13 12:10:00,61.09,61.13,61.06,61.13,3946.0,57.7053,57.7431,57.677,57.7431,3946.0
2022-10-13 12:15:00,61.05,61.11,60.85,60.9,6040.0,57.6676,57.7242,57.4786,57.5259,6040.0
2022-10-13 12:20:00,60.85,61.07,60.75,61.02,6750.0,57.4786,57.6865,57.3842,57.6392,6750.0
2022-10-13 12:25:00,60.91,61.1,60.88,61.01,7932.0,57.5353,57.7148,57.507,57.6298,7932.0
2022-10-13 12:30:00,60.97,61.05,60.89,60.98,2440.0,57.592,57.6676,57.5164,57.6014,2440.0
2022-10-13 12:35:00,61.01,61.01,60.85,60.85,5334.0,57.6298,57.6298,57.4786,57.4786,5334.0
2022-10-13 12:40:00,60.9,61.16,60.9,61.11,12670.0,57.5259,57.7715,57.5259,57.7242,12670.0
2022-10-13 12:45:00,61.05,61.24,61.03,61.24,11290.0,57.6676,57.847,57.6487,57.847,11290.0
2022-10-13 12:50:00,61.16,61.35,61.13,61.23,5200.0,57.7715,57.9509,57.7431,57.8376,5200.0
2022-10-13 12:55:00,61.28,61.43,61.28,61.43,4162.0,57.8848,58.0265,57.8848,58.0265,4162.0
2022-10-13 13:00:00,61.48,61.62,61.48,61.61,3102.0,58.0737,58.206,58.0737,58.1965,3102.0
2022-10-13 13:05:00,61.65,61.65,61.44,61.44,5200.0,58.2343,58.2343,58.036,58.036,5200.0
2022-10-13 13:10:00,61.44,61.46,61.31,61.36,4594.0,58.036,58.0548,57.9132,57.9604,4594.0
2022-10-13 13:15:00,61.42,61.65,61.4,61.59,11658.0,58.0171,58.2343,57.9982,58.1776,11658.0
2022-10-13 13:20:00,61.65,61.87,61.63,61.87,2728.0,58.2343,58.4421,58.2154,58.4421,2728.0
2022-10-13 13:25:00,61.88,62.18,61.84,62.13,8282.0,58.4516,58.735,58.4138,58.6877,8282.0
2022-10-13 13:30:00,62.19,62.23,62.04,62.07,9212.0,58.7444,58.7822,58.6027,58.6311,9212.0
2022-10-13 13:35:00,62.04,62.04,61.88,61.88,4652.0,58.6027,58.6027,58.4516,58.4516,4652.0
2022-10-13 13:40:00,61.87,61.88,61.65,61.68,12798.0,58.4421,58.4516,58.2343,58.2627,12798.0
2022-10-13 13:45:00,61.63,61.68,61.6,61.6,4012.0,58.2154,58.2627,58.1871,58.1871,4012.0
2022-10-13 13:50:00,61.6,61.66,61.58,61.63,4158.0,58.1871,58.2438,58.1682,58.2154,4158.0
2022-10-13 13:55:00,61.64,61.65,61.52,61.62,4800.0,58.2249,58.2343,58.1115,58.206,4800.0
2022-10-13 14:00:00,61.54,61.62,61.43,61.62,6822.0,58.1304,58.206,58.0265,58.206,6822.0
2022-10-13 14:05:00,61.58,61.68,61.5,61.62,9710.0,58.1682,58.2627,58.0926,58.206,9710.0
2022-10-13 14:10:00,61.59,61.64,61.52,61.64,3318.0,58.1776,58.2249,58.1115,58.2249,3318.0
2022-10-13 14:15:00,61.57,61.62,61.5,61.5,6498.0,58.1588,58.206,58.0926,58.0926,6498.0
2022-10-13 14:20:00,61.56,61.56,61.45,61.51,6032.0,58.1493,58.1493,58.0454,58.1021,6032.0
2022-10-13 14:25:00,61.47,61.47,61.16,61.16,3800.0,58.0643,58.0643,57.7715,57.7715,3800.0
2022-10-13 14:30:00,61.16,61.35,61.16,61.29,5480.0,57.7715,57.9509,57.7715,57.8943,5480.0
2022-10-13 14:35:00,61.35,61.46,61.27,61.46,7040.0,57.9509,58.0548,57.8754,58.0548,7040.0
2022-10-13 14:40:00,61.45,61.54,61.38,61.52,7054.0,58.0454,58.1304,57.9793,58.1115,7054.0
2022-10-13 14:45:00,61.51,61.55,61.48,61.5,8872.0,58.1021,58.1399,58.0737,58.0926,8872.0
2022-10-13 14:50:00,61.48,61.6,61.45,61.55,17374.0,58.0737,58.1871,58.0454,58.1399,17374.0
2022-10-13 14:55:00,61.55,61.72,61.52,61.68,8814.0,58.1399,58.3004,58.1115,58.2627,8814.0
2022-10-13 15:00:00,61.7,61.76,61.6,61.75,16186.0,58.2816,58.3382,58.1871,58.3288,16186.0
2022-10-13 15:05:00,61.75,61.9,61.69,61.89,14196.0,58.3288,58.4705,58.2721,58.461,14196.0
2022-10-13 15:10:00,61.87,61.94,61.78,61.78,18078.0,58.4421,58.5083,58.3571,58.3571,18078.0
2022-10-13 15:15:00,61.72,61.88,61.7,61.72,16872.0,58.3004,58.4516,58.2816,58.3004,16872.0
2022-10-13 15:20:00,61.73,61.73,61.45,61.48,15742.0,58.3099,58.3099,58.0454,58.0737,15742.0
2022-10-13 15:25:00,61.48,61.55,61.32,61.4,17440.0,58.0737,58.1399,57.9226,57.9982,17440.0
2022-10-13 15:30:00,61.35,61.41,61.17,61.22,19138.0,57.9509,58.0076,57.7809,57.8281,19138.0
2022-10-13 15:35:00,61.17,61.31,61.15,61.22,17808.0,57.7809,57.9132,57.762,57.8281,17808.0
2022-10-13 15:40:00,61.22,61.26,61.1,61.23,16826.0,57.8281,57.8659,57.7148,57.8376,16826.0
2022-10-13 15:45:00,61.23,61.23,61.09,61.15,28072.0,57.8376,57.8376,57.7053,57.762,28072.0
2022-10-13 15:50:00,61.12,61.33,61.0,61.21,64146.0,57.7337,57.932,57.6203,57.8187,64146.0
2022-10-13 15:55:00,61.2,61.24,61.01,61.17,96032.0,57.8093,57.847,57.6298,57.7809,96032.0
2022-10-14 09:30:00,62.05,62.3,61.19,61.31,31348.0,58.6122,58.8483,57.7998,57.9132,31348.0
2022-10-14 09:35:00,61.27,61.65,61.13,61.46,18672.0,57.8754,58.2343,57.7431,58.0548,18672.0
2022-10-14 09:40:00,61.53,61.67,60.99,61.03,27862.0,58.121,58.2532,57.6109,57.6487,27862.0
2022-10-14 09:45:00,60.98,60.98,60.48,60.48,14636.0,57.6014,57.6014,57.1291,57.1291,14636.0
2022-10-14 09:50:00,60.54,60.92,60.49,60.74,12806.0,57.1858,57.5448,57.1386,57.3747,12806.0
2022-10-14 09:55:00,60.89,60.93,60.65,60.73,2586.0,57.5164,57.5542,57.2897,57.3653,2586.0
2022-10-14 10:00:00,60.68,60.7,59.94,60.15,25860.0,57.3181,57.337,56.6191,56.8174,25860.0
2022-10-14 10:05:00,60.21,60.38,59.96,59.99,11326.0,56.8741,57.0347,56.638,56.6663,11326.0
2022-10-14 10:10:00,59.95,59.97,59.51,59.51,15408.0,56.6285,56.6474,56.2129,56.2129,15408.0
2022-10-14 10:15:00,59.52,59.63,59.35,59.41,29172.0,56.2223,56.3262,56.0618,56.1184,29172.0
2022-10-14 10:20:00,59.44,59.44,59.05,59.16,19996.0,56.1468,56.1468,55.7784,55.8823,19996.0
2022-10-14 10:25:00,59.25,59.55,59.14,59.35,26174.0,55.9673,56.2507,55.8634,56.0618,26174.0
2022-10-14 10:30:00,59.36,59.55,59.28,59.43,16922.0,56.0712,56.2507,55.9956,56.1373,16922.0
2022-10-14 10:35:00,59.49,59.68,59.49,59.63,26978.0,56.194,56.3735,56.194,56.3262,26978.0
2022-10-14 10:40:00,59.71,59.77,59.32,59.35,43360.0,56.4018,56.4585,56.0334,56.0618,43360.0
2022-10-14 10:45:00,59.4,59.51,59.34,59.38,22486.0,56.109,56.2129,56.0523,56.0901,22486.0
2022-10-14 10:50:00,59.44,59.77,59.44,59.63,18258.0,56.1468,56.4585,56.1468,56.3262,18258.0
2022-10-14 10:55:00,59.63,59.87,59.63,59.82,8304.0,56.3262,56.5529,56.3262,56.5057,8304.0
2022-10-14 11:00:00,59.88,60.13,59.85,60.13,11792.0,56.5624,56.7985,56.534,56.7985,11792.0
2022-10-14 11:05:00,60.09,60.09,59.91,59.92,10312.0,56.7608,56.7608,56.5907,56.6002,10312.0
2022-10-14 11:10:00,59.92,59.94,59.63,59.69,13740.0,56.6002,56.6191,56.3262,56.3829,13740.0
2022-10-14 11:15:00,59.74,59.85,59.45,59.53,23466.0,56.4301,56.534,56.1562,56.2318,23466.0
2022-10-14 11:20:00,59.59,59.88,59.59,59.78,6446.0,56.2885,56.5624,56.2885,56.4679,6446.0
2022-10-14 11:25:00,59.86,59.92,59.74,59.92,6902.0,56.5435,56.6002,56.4301,56.6002,6902.0
2022-10-14 11:30:00,59.86,59.86,59.66,59.66,11634.0,56.5435,56.5435,56.3546,56.3546,11634.0
2022-10-14 11:35:00,59.62,59.68,59.49,59.63,7380.0,56.3168,56.3735,56.194,56.3262,7380.0
2022-10-14 11:40:00,59.63,59.68,59.48,59.48,5628.0,56.3262,56.3735,56.1845,56.1845,5628.0
2022-10-14 11:45:00,59.6,59.6,59.3,59.48,14152.0,56.2979,56.2979,56.0145,56.1845,14152.0
2022-10-14 11:50:00,59.49,59.55,59.37,59.45,14298.0,56.194,56.2507,56.0806,56.1562,14298.0
2022-10-14 11:55:00,59.42,59.5,59.3,59.3,8494.0,56.1279,56.2034,56.0145,56.0145,8494.0
2022-10-14 12:00:00,59.27,59.49,59.22,59.47,22770.0,55.9862,56.194,55.939,56.1751,22770.0
2022-10-14 12:05:00,59.46,59.46,59.17,59.22,6972.0,56.1657,56.1657,55.8917,55.939,6972.0
2022-10-14 12:10:00,59.18,59.18,59.03,59.03,4488.0,55.9012,55.9012,55.7595,55.7595,4488.0
2022-10-14 12:15:00,59.09,59.34,58.98,59.33,22646.0,55.8162,56.0523,55.7122,56.0429,22646.0
2022-10-14 12:20:00,59.32,59.58,59.32,59.54,11744.0,56.0334,56.279,56.0334,56.2412,11744.0
2022-10-14 12:25:00,59.59,59.68,59.59,59.66,2004.0,56.2885,56.3735,56.2885,56.3546,2004.0
2022-10-14 12:30:00,59.73,59.73,59.49,59.52,15354.0,56.4207,56.4207,56.194,56.2223,15354.0
2022-10-14 12:35:00,59.49,59.8,59.49,59.74,6886.0,56.194,56.4868,56.194,56.4301,6886.0
2022-10-14 12:40:00,59.77,59.82,59.74,59.8,2886.0,56.4585,56.5057,56.4301,56.4868,2886.0
2022-10-14 12:45:00,59.75,59.8,59.58,59.58,5402.0,56.4396,56.4868,56.279,56.279,5402.0
2022-10-14 12:50:00,59.6,59.6,59.46,59.49,8544.0,56.2979,56.2979,56.1657,56.194,8544.0
2022-10-14 12:55:00,59.53,59.54,59.52,59.54,1400.0,56.2318,56.2412,56.2223,56.2412,1400.0
2022-10-14 13:00:00,59.48,59.66,59.44,59.6,5984.0,56.1845,56.3546,56.1468,56.2979,5984.0
2022-10-14 13:05:00,59.53,59.53,59.35,59.42,6652.0,56.2318,56.2318,56.0618,56.1279,6652.0
2022-10-14 13:10:00,59.38,59.52,59.38,59.42,5954.0,56.0901,56.2223,56.0901,56.1279,5954.0
2022-10-14 13:15:00,59.44,59.53,59.41,59.52,7180.0,56.1468,56.2318,56.1184,56.2223,7180.0
2022-10-14 13:20:00,59.42,59.46,59.33,59.44,11254.0,56.1279,56.1657,56.0429,56.1468,11254.0
2022-10-14 13:25:00,59.44,59.46,59.38,59.46,3792.0,56.1468,56.1657,56.0901,56.1657,3792.0
2022-10-14 13:30:00,59.43,59.56,59.42,59.47,10360.0,56.1373,56.2601,56.1279,56.1751,10360.0
2022-10-14 13:35:00,59.47,59.49,59.33,59.42,7130.0,56.1751,56.194,56.0429,56.1279,7130.0
2022-10-14 13:40:00,59.45,59.5,59.38,59.45,5924.0,56.1562,56.2034,56.0901,56.1562,5924.0
2022-10-14 13:45:00,59.44,59.49,59.4,59.43,7494.0,56.1468,56.194,56.109,56.1373,7494.0
2022-10-14 13:50:00,59.43,59.43,59.31,59.39,6464.0,56.1373,56.1373,56.024,56.0995,6464.0
2022-10-14 13:55:00,59.37,59.52,59.34,59.52,9154.0,56.0806,56.2223,56.0523,56.2223,9154.0
2022-10-14 14:00:00,59.47,59.52,59.38,59.4,7924.0,56.1751,56.2223,56.0901,56.109,7924.0
2022-10-14 14:05:00,59.39,59.41,59.17,59.17,16182.0,56.0995,56.1184,55.8917,55.8917,16182.0
2022-10-14 14:10:00,59.23,59.27,59.15,59.22,9962.0,55.9484,55.9862,55.8728,55.939,9962.0
2022-10-14 14:15:00,59.22,59.22,59.06,59.08,6800.0,55.939,55.939,55.7878,55.8067,6800.0
2022-10-14 14:20:00,59.15,59.18,58.96,59.17,21248.0,55.8728,55.9012,55.6934,55.8917,21248.0
2022-10-14 14:25:00,59.12,59.15,59.06,59.09,22172.0,55.8445,55.8728,55.7878,55.8162,22172.0
2022-10-14 14:30:00,59.1,59.16,59.06,59.16,3338.0,55.8256,55.8823,55.7878,55.8823,3338.0
2022-10-14 14:35:00,59.18,59.21,59.16,59.17,5340.0,55.9012,55.9295,55.8823,55.8917,5340.0
2022-10-14 14:40:00,59.13,59.17,59.06,59.08,15856.0,55.8539,55.8917,55.7878,55.8067,15856.0
2022-10-14 14:45:00,59.11,59.11,58.97,58.99,8048.0,55.835,55.835,55.7028,55.7217,8048.0
2022-10-14 14:50:00,58.97,58.97,58.79,58.81,14120.0,55.7028,55.7028,55.5328,55.5517,14120.0
2022-10-14 14:55:00,58.81,58.9,58.72,58.83,16068.0,55.5517,55.6367,55.4667,55.5706,16068.0
2022-10-14 15:00:00,58.87,59.06,58.87,58.99,8496.0,55.6083,55.7878,55.6083,55.7217,8496.0
2022-10-14 15:05:00,58.96,59.02,58.9,58.92,5984.0,55.6934,55.75,55.6367,55.6556,5984.0
2022-10-14 15:10:00,58.91,59.04,58.91,59.02,6422.0,55.6461,55.7689,55.6461,55.75,6422.0
2022-10-14 15:15:00,59.01,59.05,58.98,59.04,35166.0,55.7406,55.7784,55.7122,55.7689,35166.0
2022-10-14 15:20:00,59.04,59.15,59.0,59.15,12982.0,55.7689,55.8728,55.7311,55.8728,12982.0
2022-10-14 15:25:00,59.1,59.15,59.06,59.11,15776.0,55.8256,55.8728,55.7878,55.835,15776.0
2022-10-14 15:30:00,59.13,59.13,58.98,59.12,10266.0,55.8539,55.8539,55.7122,55.8445,10266.0
2022-10-14 15:35:00,59.1,59.16,58.96,59.02,16750.0,55.8256,55.8823,55.6934,55.75,16750.0
2022-10-14 15:40:00,59.05,59.05,58.91,58.97,18118.0,55.7784,55.7784,55.6461,55.7028,18118.0
2022-10-14 15:45:00,58.99,58.99,58.84,58.96,27586.0,55.7217,55.7217,55.58,55.6934,27586.0
2022-10-14 15:50:00,58.95,59.02,58.76,58.84,46316.0,55.6839,55.75,55.5044,55.58,46316.0
2022-10-14 15:55:00,58.77,58.79,58.62,58.69,97382.0,55.5139,55.5328,55.3722,55.4383,97382.0
2022-10-17 09:30:00,60.02,60.35,60.02,60.22,11422.0,56.6946,57.0063,56.6946,56.8835,11422.0
2022-10-17 09:35:00,60.4,60.76,60.33,60.47,10776.0,57.0536,57.3936,56.9875,57.1197,10776.0
2022-10-17 09:40:00,60.36,60.68,60.36,60.52,20274.0,57.0158,57.3181,57.0158,57.1669,20274.0
2022-10-17 09:45:00,60.41,60.51,60.09,60.42,26604.0,57.063,57.1575,56.7608,57.0725,26604.0
2022-10-17 09:50:00,60.51,60.79,60.51,60.69,7600.0,57.1575,57.422,57.1575,57.3275,7600.0
2022-10-17 09:55:00,60.82,60.87,60.57,60.76,4388.0,57.4503,57.4975,57.2142,57.3936,4388.0
2022-10-17 10:00:00,60.8,60.93,60.61,60.88,20874.0,57.4314,57.5542,57.2519,57.507,20874.0
2022-10-17 10:05:00,60.8,61.02,60.68,60.7,11424.0,57.4314,57.6392,57.3181,57.337,11424.0
2022-10-17 10:10:00,60.8,61.17,60.8,61.09,14872.0,57.4314,57.7809,57.4314,57.7053,14872.0
2022-10-17 10:15:00,60.99,61.24,60.99,61.16,27584.0,57.6109,57.847,57.6109,57.7715,27584.0
2022-10-17 10:20:00,61.23,61.35,61.13,61.3,17790.0,57.8376,57.9509,57.7431,57.9037,17790.0
2022-10-17 10:25:00,61.27,61.34,61.1,61.21,13058.0,57.8754,57.9415,57.7148,57.8187,13058.0
2022-10-17 10:30:00,61.2,61.31,61.04,61.04,46266.0,57.8093,57.9132,57.6581,57.6581,46266.0
2022-10-17 10:35:00,61.13,61.39,61.13,61.24,10532.0,57.7431,57.9887,57.7431,57.847,10532.0
2022-10-17 10:40:00,61.24,61.24,60.92,60.95,8778.0,57.847,57.847,57.5448,57.5731,8778.0
2022-10-17 10:45:00,61.01,61.11,60.67,60.67,22596.0,57.6298,57.7242,57.3086,57.3086,22596.0
2022-10-17 10:50:00,60.65,60.74,60.56,60.67,10994.0,57.2897,57.3747,57.2047,57.3086,10994.0
2022-10-17 10:55:00,60.63,60.77,60.5,60.77,10944.0,57.2708,57.4031,57.148,57.4031,10944.0
2022-10-17 11:00:00,60.77,60.94,60.72,60.83,13530.0,57.4031,57.5637,57.3558,57.4598,13530.0
2022-10-17 11:05:00,60.8,60.88,60.66,60.67,7180.0,57.4314,57.507,57.2992,57.3086,7180.0
2022-10-17 11:10:00,60.68,60.92,60.62,60.8,4606.0,57.3181,57.5448,57.2614,57.4314,4606.0
2022-10-17 11:15:00,60.84,60.94,60.81,60.85,8524.0,57.4692,57.5637,57.4409,57.4786,8524.0
2022-10-17 11:20:00,60.85,60.99,60.79,60.98,6298.0,57.4786,57.6109,57.422,57.6014,6298.0
2022-10-17 11:25:00,60.96,61.26,60.96,61.24,8124.0,57.5825,57.8659,57.5825,57.847,8124.0
2022-10-17 11:30:00,61.16,61.3,61.1,61.27,6974.0,57.7715,57.9037,57.7148,57.8754,6974.0
2022-10-17 11:35:00,61.27,61.48,61.27,61.48,6202.0,57.8754,58.0737,57.8754,58.0737,6202.0
2022-10-17 11:40:00,61.47,61.57,61.34,61.48,12186.0,58.0643,58.1588,57.9415,58.0737,12186.0
2022-10-17 11:45:00,61.52,61.54,61.41,61.54,5350.0,58.1115,58.1304,58.0076,58.1304,5350.0
2022-10-17 11:50:00,61.51,61.52,61.34,61.46,7964.0,58.1021,58.1115,57.9415,58.0548,7964.0
2022-10-17 11:55:00,61.54,61.56,61.35,61.35,5400.0,58.1304,58.1493,57.9509,57.9509,5400.0
2022-10-17 12:00:00,61.41,61.44,61.27,61.33,3808.0,58.0076,58.036,57.8754,57.932,3808.0
2022-10-17 12:05:00,61.3,61.54,61.29,61.54,3600.0,57.9037,58.1304,57.8943,58.1304,3600.0
2022-10-17 12:10:00,61.49,61.49,61.32,61.43,5200.0,58.0832,58.0832,57.9226,58.0265,5200.0
2022-10-17 12:15:00,61.46,61.46,61.31,61.32,3008.0,58.0548,58.0548,57.9132,57.9226,3008.0
2022-10-17 12:20:00,61.39,61.42,61.32,61.42,5726.0,57.9887,58.0171,57.9226,58.0171,5726.0
2022-10-17 12:25:00,61.41,61.5,61.38,61.44,4892.0,58.0076,58.0926,57.9793,58.036,4892.0
2022-10-17 12:30:00,61.42,61.47,61.42,61.45,3000.0,58.0171,58.0643,58.0171,58.0454,3000.0
2022-10-17 12:35:00,61.42,61.48,61.35,61.39,5046.0,58.0171,58.0737,57.9509,57.9887,5046.0
2022-10-17 12:40:00,61.35,61.43,61.23,61.34,5408.0,57.9509,58.0265,57.8376,57.9415,5408.0
2022-10-17 12:45:00,61.32,61.35,61.22,61.34,6452.0,57.9226,57.9509,57.8281,57.9415,6452.0
2022-10-17 12:50:00,61.34,61.42,61.32,61.33,2300.0,57.9415,58.0171,57.9226,57.932,2300.0
2022-10-17 12:55:00,61.34,61.34,61.24,61.24,1824.0,57.9415,57.9415,57.847,57.847,1824.0
2022-10-17 13:00:00,61.24,61.25,61.06,61.1,6362.0,57.847,57.8565,57.677,57.7148,6362.0
2022-10-17 13:05:00,61.19,61.29,61.15,61.29,4850.0,57.7998,57.8943,57.762,57.8943,4850.0
2022-10-17 13:10:00,61.28,61.44,61.24,61.38,5504.0,57.8848,58.036,57.847,57.9793,5504.0
2022-10-17 13:15:00,61.43,61.48,61.1,61.11,12388.0,58.0265,58.0737,57.7148,57.7242,12388.0
2022-10-17 13:20:00,61.09,61.24,61.09,61.18,3802.0,57.7053,57.847,57.7053,57.7904,3802.0
2022-10-17 13:25:00,61.17,61.17,61.05,61.07,5940.0,57.7809,57.7809,57.6676,57.6865,5940.0
2022-10-17 13:30:00,61.09,61.12,61.01,61.04,6162.0,57.7053,57.7337,57.6298,57.6581,6162.0
2022-10-17 13:35:00,61.01,61.06,60.96,60.98,4832.0,57.6298,57.677,57.5825,57.6014,4832.0
2022-10-17 13:40:00,61.05,61.05,60.99,61.02,1418.0,57.6676,57.6676,57.6109,57.6392,1418.0
2022-10-17 13:45:00,61.02,61.07,61.02,61.03,4500.0,57.6392,57.6865,57.6392,57.6487,4500.0
2022-10-17 13:50:00,61.02,61.02,60.94,60.99,2600.0,57.6392,57.6392,57.5637,57.6109,2600.0
2022-10-17 13:55:00,60.95,60.99,60.9,60.96,3340.0,57.5731,57.6109,57.5259,57.5825,3340.0
2022-10-17 14:00:00,60.94,61.01,60.84,60.88,9320.0,57.5637,57.6298,57.4692,57.507,9320.0
2022-10-17 14:05:00,60.84,60.84,60.8,60.84,3040.0,57.4692,57.4692,57.4314,57.4692,3040.0
2022-10-17 14:10:00,60.84,60.87,60.6,60.6,10746.0,57.4692,57.4975,57.2425,57.2425,10746.0
2022-10-17 14:15:00,60.58,60.59,60.49,60.59,13892.0,57.2236,57.233,57.1386,57.233,13892.0
2022-10-17 14:20:00,60.54,60.62,60.49,60.5,8808.0,57.1858,57.2614,57.1386,57.148,8808.0
2022-10-17 14:25:00,60.47,60.49,60.41,60.49,9032.0,57.1197,57.1386,57.063,57.1386,9032.0
2022-10-17 14:30:00,60.47,60.48,60.34,60.34,4400.0,57.1197,57.1291,56.9969,56.9969,4400.0
2022-10-17 14:35:00,60.33,60.47,60.29,60.44,13562.0,56.9875,57.1197,56.9497,57.0914,13562.0
2022-10-17 14:40:00,60.44,60.57,60.42,60.56,5378.0,57.0914,57.2142,57.0725,57.2047,5378.0
2022-10-17 14:45:00,60.56,60.6,60.52,60.59,7030.0,57.2047,57.2425,57.1669,57.233,7030.0
2022-10-17 14:50:00,60.6,60.6,60.48,60.49,9666.0,57.2425,57.2425,57.1291,57.1386,9666.0
2022-10-17 14:55:00,60.51,60.51,60.39,60.41,7552.0,57.1575,57.1575,57.0441,57.063,7552.0
2022-10-17 15:00:00,60.38,60.46,60.36,60.39,9856.0,57.0347,57.1103,57.0158,57.0441,9856.0
2022-10-17 15:05:00,60.45,60.48,60.27,60.27,8100.0,57.1008,57.1291,56.9308,56.9308,8100.0
2022-10-17 15:10:00,60.27,60.38,60.27,60.38,12628.0,56.9308,57.0347,56.9308,57.0347,12628.0
2022-10-17 15:15:00,60.37,60.37,60.19,60.22,24588.0,57.0252,57.0252,56.8552,56.8835,24588.0
2022-10-17 15:20:00,60.23,60.33,60.14,60.31,28362.0,56.893,56.9875,56.808,56.9686,28362.0
2022-10-17 15:25:00,60.31,60.36,60.27,60.3,18312.0,56.9686,57.0158,56.9308,56.9591,18312.0
2022-10-17 15:30:00,60.3,60.33,60.27,60.32,26698.0,56.9591,56.9875,56.9308,56.978,26698.0
2022-10-17 15:35:00,60.32,60.56,60.3,60.55,36590.0,56.978,57.2047,56.9591,57.1953,36590.0
2022-10-17 15:40:00,60.53,60.62,60.51,60.62,44578.0,57.1764,57.2614,57.1575,57.2614,44578.0
2022-10-17 15:45:00,60.61,60.76,60.58,60.71,41946.0,57.2519,57.3936,57.2236,57.3464,41946.0
2022-10-17 15:50:00,60.74,60.8,60.69,60.73,77198.0,57.3747,57.4314,57.3275,57.3653,77198.0
2022-10-17 15:55:00,60.74,60.79,60.62,60.66,189104.0,57.3747,57.422,57.2614,57.2992,189104.0
2022-10-18 09:30:00,62.35,63.02,62.16,62.85,48926.0,58.8955,59.5284,58.7161,59.3678,48926.0
2022-10-18 09:35:00,62.72,62.88,62.55,62.67,38634.0,59.245,59.3962,59.0845,59.1978,38634.0
2022-10-18 09:40:00,62.56,62.73,62.3,62.3,38646.0,59.0939,59.2545,58.8483,58.8483,38646.0
2022-10-18 09:45:00,62.41,62.41,62.02,62.2,9862.0,58.9522,58.9522,58.5838,58.7538,9862.0
2022-10-18 09:50:00,62.14,62.21,61.74,61.75,34144.0,58.6972,58.7633,58.3193,58.3288,34144.0
2022-10-18 09:55:00,61.75,61.82,61.51,61.64,27578.0,58.3288,58.3949,58.1021,58.2249,27578.0
2022-10-18 10:00:00,61.63,62.05,61.53,61.85,20330.0,58.2154,58.6122,58.121,58.4232,20330.0
2022-10-18 10:05:00,61.82,62.07,61.67,62.07,17830.0,58.3949,58.6311,58.2532,58.6311,17830.0
2022-10-18 10:10:00,61.99,62.19,61.9,62.16,20986.0,58.5555,58.7444,58.4705,58.7161,20986.0
2022-10-18 10:15:00,62.16,62.23,61.84,61.99,13100.0,58.7161,58.7822,58.4138,58.5555,13100.0
2022-10-18 10:20:00,61.99,62.07,61.7,61.74,16184.0,58.5555,58.6311,58.2816,58.3193,16184.0
2022-10-18 10:25:00,61.74,61.75,61.29,61.3,12044.0,58.3193,58.3288,57.8943,57.9037,12044.0
2022-10-18 10:30:00,61.31,61.35,61.17,61.34,7420.0,57.9132,57.9509,57.7809,57.9415,7420.0
2022-10-18 10:35:00,61.32,61.32,60.93,61.0,23850.0,57.9226,57.9226,57.5542,57.6203,23850.0
2022-10-18 10:40:00,61.02,61.16,60.96,61.16,20546.0,57.6392,57.7715,57.5825,57.7715,20546.0
2022-10-18 10:45:00,61.24,61.4,61.18,61.22,11728.0,57.847,57.9982,57.7904,57.8281,11728.0
2022-10-18 10:50:00,61.15,61.21,61.0,61.16,11352.0,57.762,57.8187,57.6203,57.7715,11352.0
2022-10-18 10:55:00,61.1,61.1,60.96,61.09,27636.0,57.7148,57.7148,57.5825,57.7053,27636.0
2022-10-18 11:00:00,61.12,61.24,60.99,61.19,22268.0,57.7337,57.847,57.6109,57.7998,22268.0
2022-10-18 11:05:00,61.16,61.45,60.99,60.99,6406.0,57.7715,58.0454,57.6109,57.6109,6406.0
2022-10-18 11:10:00,61.1,61.16,60.59,60.63,22320.0,57.7148,57.7715,57.233,57.2708,22320.0
2022-10-18 11:15:00,60.59,60.71,60.46,60.48,18904.0,57.233,57.3464,57.1103,57.1291,18904.0
2022-10-18 11:20:00,60.51,60.51,60.18,60.18,12060.0,57.1575,57.1575,56.8458,56.8458,12060.0
2022-10-18 11:25:00,60.19,60.43,60.19,60.28,12090.0,56.8552,57.0819,56.8552,56.9402,12090.0
2022-10-18 11:30:00,60.26,60.38,60.13,60.3,12284.0,56.9213,57.0347,56.7985,56.9591,12284.0
2022-10-18 11:35:00,60.26,60.27,60.0,60.18,12698.0,56.9213,56.9308,56.6757,56.8458,12698.0
2022-10-18 11:40:00,60.18,60.18,59.95,60.04,28102.0,56.8458,56.8458,56.6285,56.7135,28102.0
2022-10-18 11:45:00,60.07,60.42,60.07,60.36,7476.0,56.7419,57.0725,56.7419,57.0158,7476.0
2022-10-18 11:50:00,60.45,60.49,60.34,60.41,17682.0,57.1008,57.1386,56.9969,57.063,17682.0
2022-10-18 11:55:00,60.4,60.65,60.28,60.65,18562.0,57.0536,57.2897,56.9402,57.2897,18562.0
2022-10-18 12:00:00,60.59,60.64,60.49,60.49,12396.0,57.233,57.2803,57.1386,57.1386,12396.0
2022-10-18 12:05:00,60.54,60.8,60.28,60.77,20116.0,57.1858,57.4314,56.9402,57.4031,20116.0
2022-10-18 12:10:00,60.78,60.92,60.74,60.74,7314.0,57.4125,57.5448,57.3747,57.3747,7314.0
2022-10-18 12:15:00,60.77,60.92,60.67,60.91,12278.0,57.4031,57.5448,57.3086,57.5353,12278.0
2022-10-18 12:20:00,60.92,60.95,60.86,60.91,7184.0,57.5448,57.5731,57.4881,57.5353,7184.0
2022-10-18 12:25:00,60.85,60.88,60.74,60.83,6668.0,57.4786,57.507,57.3747,57.4598,6668.0
2022-10-18 12:30:00,60.82,60.82,60.6,60.7,7624.0,57.4503,57.4503,57.2425,57.337,7624.0
2022-10-18 12:35:00,60.7,60.85,60.7,60.82,9542.0,57.337,57.4786,57.337,57.4503,9542.0
2022-10-18 12:40:00,60.9,60.93,60.7,60.7,9914.0,57.5259,57.5542,57.337,57.337,9914.0
2022-10-18 12:45:00,60.6,60.63,60.5,60.61,6992.0,57.2425,57.2708,57.148,57.2519,6992.0
2022-10-18 12:50:00,60.59,60.67,60.55,60.64,8982.0,57.233,57.3086,57.1953,57.2803,8982.0
2022-10-18 12:55:00,60.66,60.71,60.58,60.58,9708.0,57.2992,57.3464,57.2236,57.2236,9708.0
2022-10-18 13:00:00,60.6,60.6,60.37,60.37,31524.0,57.2425,57.2425,57.0252,57.0252,31524.0
2022-10-18 13:05:00,60.37,60.43,60.17,60.31,17372.0,57.0252,57.0819,56.8363,56.9686,17372.0
2022-10-18 13:10:00,60.32,60.44,60.29,60.3,12400.0,56.978,57.0914,56.9497,56.9591,12400.0
2022-10-18 13:15:00,60.32,60.41,60.27,60.33,15356.0,56.978,57.063,56.9308,56.9875,15356.0
2022-10-18 13:20:00,60.34,60.48,60.34,60.42,9584.0,56.9969,57.1291,56.9969,57.0725,9584.0
2022-10-18 13:25:00,60.47,60.65,60.46,60.53,10918.0,57.1197,57.2897,57.1103,57.1764,10918.0
2022-10-18 13:30:00,60.51,60.68,60.48,60.68,13578.0,57.1575,57.3181,57.1291,57.3181,13578.0
2022-10-18 13:35:00,60.74,60.77,60.57,60.62,10996.0,57.3747,57.4031,57.2142,57.2614,10996.0
2022-10-18 13:40:00,60.65,60.8,60.63,60.67,7446.0,57.2897,57.4314,57.2708,57.3086,7446.0
2022-10-18 13:45:00,60.6,60.64,60.46,60.64,20214.0,57.2425,57.2803,57.1103,57.2803,20214.0
2022-10-18 13:50:00,60.62,60.7,60.5,60.63,12188.0,57.2614,57.337,57.148,57.2708,12188.0
2022-10-18 13:55:00,60.62,60.68,60.48,60.57,10428.0,57.2614,57.3181,57.1291,57.2142,10428.0
2022-10-18 14:00:00,60.6,60.65,60.48,60.48,10934.0,57.2425,57.2897,57.1291,57.1291,10934.0
2022-10-18 14:05:00,60.48,60.58,60.43,60.51,13632.0,57.1291,57.2236,57.0819,57.1575,13632.0
2022-10-18 14:10:00,60.51,60.56,60.48,60.51,5628.0,57.1575,57.2047,57.1291,57.1575,5628.0
2022-10-18 14:15:00,60.48,60.69,60.43,60.62,14318.0,57.1291,57.3275,57.0819,57.2614,14318.0
2022-10-18 14:20:00,60.65,60.83,60.61,60.73,19024.0,57.2897,57.4598,57.2519,57.3653,19024.0
2022-10-18 14:25:00,60.73,60.85,60.65,60.8,11816.0,57.3653,57.4786,57.2897,57.4314,11816.0
2022-10-18 14:30:00,60.8,60.81,60.65,60.66,11204.0,57.4314,57.4409,57.2897,57.2992,11204.0
2022-10-18 14:35:00,60.69,60.85,60.47,60.49,14474.0,57.3275,57.4786,57.1197,57.1386,14474.0
2022-10-18 14:40:00,60.49,60.55,60.29,60.32,8896.0,57.1386,57.1953,56.9497,56.978,8896.0
2022-10-18 14:45:00,60.27,60.38,60.18,60.26,12342.0,56.9308,57.0347,56.8458,56.9213,12342.0
2022-10-18 14:50:00,60.25,60.25,60.09,60.22,11492.0,56.9119,56.9119,56.7608,56.8835,11492.0
2022-10-18 14:55:00,60.24,60.37,60.23,60.33,12628.0,56.9024,57.0252,56.893,56.9875,12628.0
2022-10-18 15:00:00,60.34,60.34,60.15,60.21,6492.0,56.9969,56.9969,56.8174,56.8741,6492.0
2022-10-18 15:05:00,60.23,60.35,60.22,60.24,5364.0,56.893,57.0063,56.8835,56.9024,5364.0
2022-10-18 15:10:00,60.19,60.21,60.1,60.1,7854.0,56.8552,56.8741,56.7702,56.7702,7854.0
2022-10-18 15:15:00,60.09,60.26,60.06,60.26,12322.0,56.7608,56.9213,56.7324,56.9213,12322.0
2022-10-18 15:20:00,60.27,60.55,60.26,60.55,13820.0,56.9308,57.1953,56.9213,57.1953,13820.0
2022-10-18 15:25:00,60.55,60.55,60.38,60.41,13314.0,57.1953,57.1953,57.0347,57.063,13314.0
2022-10-18 15:30:00,60.35,60.72,60.3,60.49,19332.0,57.0063,57.3558,56.9591,57.1386,19332.0
2022-10-18 15:35:00,60.5,60.51,60.36,60.49,16274.0,57.148,57.1575,57.0158,57.1386,16274.0
2022-10-18 15:40:00,60.52,60.56,60.43,60.55,17936.0,57.1669,57.2047,57.0819,57.1953,17936.0
2022-10-18 15:45:00,60.47,60.51,60.41,60.5,20006.0,57.1197,57.1575,57.063,57.148,20006.0
2022-10-18 15:50:00,60.52,60.59,60.38,60.5,39186.0,57.1669,57.233,57.0347,57.148,39186.0
2022-10-18 15:55:00,60.49,60.59,60.29,60.49,99866.0,57.1386,57.233,56.9497,57.1386,99866.0
2022-10-19 09:30:00,59.35,59.67,58.88,59.35,30942.0,56.0618,56.364,55.6178,56.0618,30942.0
2022-10-19 09:35:00,59.39,59.71,59.16,59.16,14706.0,56.0995,56.4018,55.8823,55.8823,14706.0
2022-10-19 09:40:00,59.1,59.21,58.5,58.67,28008.0,55.8256,55.9295,55.2588,55.4194,28008.0
2022-10-19 09:45:00,58.54,58.74,58.13,58.44,81590.0,55.2966,55.4855,54.9093,55.2022,81590.0
2022-10-19 09:50:00,58.32,58.73,58.2,58.42,21912.0,55.0888,55.4761,54.9755,55.1833,21912.0
2022-10-19 09:55:00,58.33,58.48,58.1,58.18,62742.0,55.0983,55.24,54.881,54.9566,62742.0
2022-10-19 10:00:00,58.15,58.55,58.06,58.34,18950.0,54.9282,55.3061,54.8432,55.1077,18950.0
2022-10-19 10:05:00,58.38,58.49,58.17,58.29,26442.0,55.1455,55.2494,54.9471,55.0605,26442.0
2022-10-19 10:10:00,58.29,58.54,58.15,58.46,39074.0,55.0605,55.2966,54.9282,55.2211,39074.0
2022-10-19 10:15:00,58.47,58.73,58.41,58.42,17282.0,55.2305,55.4761,55.1738,55.1833,17282.0
2022-10-19 10:20:00,58.48,59.04,58.44,58.84,22898.0,55.24,55.7689,55.2022,55.58,22898.0
2022-10-19 10:25:00,58.82,58.93,58.65,58.76,14594.0,55.5611,55.665,55.4005,55.5044,14594.0
2022-10-19 10:30:00,58.77,58.87,58.48,58.48,21486.0,55.5139,55.6083,55.24,55.24,21486.0
2022-10-19 10:35:00,58.58,58.6,58.33,58.57,37758.0,55.3344,55.3533,55.0983,55.325,37758.0
2022-10-19 10:40:00,58.55,58.59,58.18,58.32,23506.0,55.3061,55.3439,54.9566,55.0888,23506.0
2022-10-19 10:45:00,58.33,58.38,58.06,58.16,10062.0,55.0983,55.1455,54.8432,54.9377,10062.0
2022-10-19 10:50:00,58.14,58.14,57.88,57.94,19798.0,54.9188,54.9188,54.6732,54.7299,19798.0
2022-10-19 10:55:00,57.84,57.9,57.59,57.67,54508.0,54.6354,54.6921,54.3993,54.4748,54508.0
2022-10-19 11:00:00,57.64,57.85,57.6,57.8,22944.0,54.4465,54.6449,54.4087,54.5976,22944.0
2022-10-19 11:05:00,57.85,58.04,57.81,57.87,17230.0,54.6449,54.8243,54.6071,54.6637,17230.0
2022-10-19 11:10:00,57.85,58.04,57.85,57.85,20660.0,54.6449,54.8243,54.6449,54.6449,20660.0
2022-10-19 11:15:00,57.9,58.0,57.68,57.85,18254.0,54.6921,54.7865,54.4843,54.6449,18254.0
2022-10-19 11:20:00,57.85,58.1,57.79,58.07,24656.0,54.6449,54.881,54.5882,54.8527,24656.0
2022-10-19 11:25:00,57.99,58.13,57.95,58.01,17916.0,54.7771,54.9093,54.7393,54.796,17916.0
2022-10-19 11:30:00,57.98,58.23,57.89,58.18,17442.0,54.7677,55.0038,54.6826,54.9566,17442.0
2022-10-19 11:35:00,58.12,58.12,57.81,58.05,7158.0,54.8999,54.8999,54.6071,54.8338,7158.0
2022-10-19 11:40:00,58.07,58.08,57.85,57.85,6912.0,54.8527,54.8621,54.6449,54.6449,6912.0
2022-10-19 11:45:00,57.93,58.06,57.9,58.06,6574.0,54.7204,54.8432,54.6921,54.8432,6574.0
2022-10-19 11:50:00,58.06,58.29,57.98,58.22,14274.0,54.8432,55.0605,54.7677,54.9944,14274.0
2022-10-19 11:55:00,58.19,58.31,58.18,58.2,14522.0,54.966,55.0794,54.9566,54.9755,14522.0
2022-10-19 12:00:00,58.23,58.23,58.06,58.1,7104.0,55.0038,55.0038,54.8432,54.881,7104.0
2022-10-19 12:05:00,58.1,58.29,58.09,58.29,29714.0,54.881,55.0605,54.8716,55.0605,29714.0
2022-10-19 12:10:00,58.29,58.29,58.09,58.13,8936.0,55.0605,55.0605,54.8716,54.9093,8936.0
2022-10-19 12:15:00,58.12,58.17,58.05,58.16,6484.0,54.8999,54.9471,54.8338,54.9377,6484.0
2022-10-19 12:20:00,58.17,58.18,57.98,58.1,9190.0,54.9471,54.9566,54.7677,54.881,9190.0
2022-10-19 12:25:00,58.03,58.05,57.9,57.96,12300.0,54.8149,54.8338,54.6921,54.7488,12300.0
2022-10-19 12:30:00,57.91,58.03,57.87,57.99,6754.0,54.7015,54.8149,54.6637,54.7771,6754.0
2022-10-19 12:35:00,57.98,58.09,57.9,57.92,10252.0,54.7677,54.8716,54.6921,54.711,10252.0
2022-10-19 12:40:00,57.94,57.94,57.8,57.9,18084.0,54.7299,54.7299,54.5976,54.6921,18084.0
2022-10-19 12:45:00,57.88,57.88,57.72,57.72,30276.0,54.6732,54.6732,54.5221,54.5221,30276.0
2022-10-19 12:50:00,57.77,58.02,57.77,58.02,11692.0,54.5693,54.8054,54.5693,54.8054,11692.0
2022-10-19 12:55:00,57.98,58.0,57.92,57.94,14008.0,54.7677,54.7865,54.711,54.7299,14008.0
2022-10-19 13:00:00,57.94,57.95,57.66,57.66,36192.0,54.7299,54.7393,54.4654,54.4654,36192.0
2022-10-19 13:05:00,57.69,57.78,57.63,57.69,42218.0,54.4937,54.5787,54.437,54.4937,42218.0
2022-10-19 13:10:00,57.7,57.87,57.65,57.87,4524.0,54.5032,54.6637,54.4559,54.6637,4524.0
2022-10-19 13:15:00,57.83,57.92,57.78,57.9,16998.0,54.626,54.711,54.5787,54.6921,16998.0
2022-10-19 13:20:00,57.93,58.04,57.92,58.04,6846.0,54.7204,54.8243,54.711,54.8243,6846.0
2022-10-19 13:25:00,58.03,58.06,57.81,57.83,11752.0,54.8149,54.8432,54.6071,54.626,11752.0
2022-10-19 13:30:00,57.83,58.04,57.83,57.99,7234.0,54.626,54.8243,54.626,54.7771,7234.0
2022-10-19 13:35:00,57.94,57.97,57.85,57.85,10420.0,54.7299,54.7582,54.6449,54.6449,10420.0
2022-10-19 13:40:00,57.8,57.89,57.79,57.85,8286.0,54.5976,54.6826,54.5882,54.6449,8286.0
2022-10-19 13:45:00,57.82,57.85,57.68,57.68,7574.0,54.6165,54.6449,54.4843,54.4843,7574.0
2022-10-19 13:50:00,57.65,57.8,57.61,57.76,9460.0,54.4559,54.5976,54.4182,54.5598,9460.0
2022-10-19 13:55:00,57.79,57.81,57.63,57.81,11632.0,54.5882,54.6071,54.437,54.6071,11632.0
2022-10-19 14:00:00,57.84,57.95,57.8,57.94,8560.0,54.6354,54.7393,54.5976,54.7299,8560.0
2022-10-19 14:05:00,58.02,58.17,57.94,58.11,14110.0,54.8054,54.9471,54.7299,54.8905,14110.0
2022-10-19 14:10:00,58.09,58.18,58.06,58.17,6390.0,54.8716,54.9566,54.8432,54.9471,6390.0
2022-10-19 14:15:00,58.17,58.19,57.99,57.99,42408.0,54.9471,54.966,54.7771,54.7771,42408.0
2022-10-19 14:20:00,57.99,58.06,57.9,57.99,32438.0,54.7771,54.8432,54.6921,54.7771,32438.0
2022-10-19 14:25:00,57.98,58.05,57.95,57.98,12314.0,54.7677,54.8338,54.7393,54.7677,12314.0
2022-10-19 14:30:00,58.02,58.1,57.95,58.09,13688.0,54.8054,54.881,54.7393,54.8716,13688.0
2022-10-19 14:35:00,58.09,58.12,57.92,57.95,10474.0,54.8716,54.8999,54.711,54.7393,10474.0
2022-10-19 14:40:00,57.9,57.99,57.85,57.9,6148.0,54.6921,54.7771,54.6449,54.6921,6148.0
2022-10-19 14:45:00,57.91,57.96,57.85,57.96,9382.0,54.7015,54.7488,54.6449,54.7488,9382.0
2022-10-19 14:50:00,57.95,57.95,57.85,57.86,8660.0,54.7393,54.7393,54.6449,54.6543,8660.0
2022-10-19 14:55:00,57.86,57.92,57.85,57.91,8802.0,54.6543,54.711,54.6449,54.7015,8802.0
2022-10-19 15:00:00,57.88,57.95,57.79,57.82,14276.0,54.6732,54.7393,54.5882,54.6165,14276.0
2022-10-19 15:05:00,57.84,57.91,57.75,57.9,12050.0,54.6354,54.7015,54.5504,54.6921,12050.0
2022-10-19 15:10:00,57.92,57.99,57.92,57.96,21410.0,54.711,54.7771,54.711,54.7488,21410.0
2022-10-19 15:15:00,57.96,58.12,57.96,58.08,25902.0,54.7488,54.8999,54.7488,54.8621,25902.0
2022-10-19 15:20:00,58.07,58.1,57.93,57.93,52926.0,54.8527,54.881,54.7204,54.7204,52926.0
2022-10-19 15:25:00,57.93,57.94,57.83,57.84,12932.0,54.7204,54.7299,54.626,54.6354,12932.0
2022-10-19 15:30:00,57.83,57.84,57.7,57.76,39516.0,54.626,54.6354,54.5032,54.5598,39516.0
2022-10-19 15:35:00,57.77,57.82,57.72,57.75,28180.0,54.5693,54.6165,54.5221,54.5504,28180.0
2022-10-19 15:40:00,57.73,57.86,57.73,57.84,21108.0,54.5315,54.6543,54.5315,54.6354,21108.0
2022-10-19 15:45:00,57.85,58.0,57.78,57.82,41222.0,54.6449,54.7865,54.5787,54.6165,41222.0
2022-10-19 15:50:00,57.8,57.93,57.77,57.92,48466.0,54.5976,54.7204,54.5693,54.711,48466.0
2022-10-19 15:55:00,57.92,58.08,57.84,58.01,173614.0,54.711,54.8621,54.6354,54.796,173614.0
2022-10-20 09:30:00,58.07,58.21,57.5,58.06,26532.0,55.2296,55.3627,54.6875,55.2201,26532.0
2022-10-20 09:35:00,58.17,58.17,57.71,57.77,3400.0,55.3247,55.3247,54.8872,54.9443,3400.0
2022-10-20 09:40:00,57.52,58.08,57.41,58.08,15658.0,54.7065,55.2391,54.6019,55.2391,15658.0
2022-10-20 09:45:00,58.08,58.08,57.76,57.84,4392.0,55.2391,55.2391,54.9348,55.0108,4392.0
2022-10-20 09:50:00,57.95,58.26,57.94,58.1,14764.0,55.1155,55.4103,55.106,55.2581,14764.0
2022-10-20 09:55:00,58.24,58.32,58.09,58.09,4904.0,55.3913,55.4674,55.2486,55.2486,4904.0
2022-10-20 10:00:00,58.05,58.84,58.05,58.47,22158.0,55.2106,55.9619,55.2106,55.61,22158.0
2022-10-20 10:05:00,58.55,59.12,58.55,59.12,7124.0,55.6861,56.2282,55.6861,56.2282,7124.0
2022-10-20 10:10:00,59.19,59.3,59.08,59.08,10276.0,56.2948,56.3994,56.1902,56.1902,10276.0
2022-10-20 10:15:00,59.08,59.48,59.06,59.48,11768.0,56.1902,56.5706,56.1712,56.5706,11768.0
2022-10-20 10:20:00,59.43,59.5,59.13,59.13,28162.0,56.5231,56.5896,56.2377,56.2377,28162.0
2022-10-20 10:25:00,59.16,59.21,58.92,58.98,13420.0,56.2663,56.3138,56.038,56.0951,13420.0
2022-10-20 10:30:00,59.07,59.21,58.83,58.87,8236.0,56.1807,56.3138,55.9524,55.9905,8236.0
2022-10-20 10:35:00,58.87,58.95,58.82,58.93,8452.0,55.9905,56.0666,55.9429,56.0475,8452.0
2022-10-20 10:40:00,58.89,58.93,58.67,58.88,6892.0,56.0095,56.0475,55.8002,56.0,6892.0
2022-10-20 10:45:00,58.87,59.0,58.77,58.83,5232.0,55.9905,56.1141,55.8954,55.9524,5232.0
2022-10-20 10:50:00,58.88,58.97,58.85,58.9,14926.0,56.0,56.0856,55.9714,56.019,14926.0
2022-10-20 10:55:00,58.96,59.08,58.89,59.08,3200.0,56.0761,56.1902,56.0095,56.1902,3200.0
2022-10-20 11:00:00,59.06,59.06,58.68,58.68,6510.0,56.1712,56.1712,55.8098,55.8098,6510.0
2022-10-20 11:05:00,58.74,58.77,58.64,58.69,4128.0,55.8668,55.8954,55.7717,55.8193,4128.0
2022-10-20 11:10:00,58.67,58.82,58.67,58.77,4572.0,55.8002,55.9429,55.8002,55.8954,4572.0
2022-10-20 11:15:00,58.8,58.83,58.71,58.73,1800.0,55.9239,55.9524,55.8383,55.8573,1800.0
2022-10-20 11:20:00,58.74,58.83,58.6,58.61,8314.0,55.8668,55.9524,55.7337,55.7432,8314.0
2022-10-20 11:25:00,58.65,58.74,58.29,58.29,19174.0,55.7812,55.8668,55.4388,55.4388,19174.0
2022-10-20 11:30:00,58.35,58.56,58.34,58.56,17650.0,55.4959,55.6956,55.4864,55.6956,17650.0
2022-10-20 11:35:00,58.63,58.83,58.6,58.73,6616.0,55.7622,55.9524,55.7337,55.8573,6616.0
2022-10-20 11:40:00,58.78,58.83,58.72,58.72,6264.0,55.9049,55.9524,55.8478,55.8478,6264.0
2022-10-20 11:45:00,58.73,58.77,58.57,58.58,10250.0,55.8573,55.8954,55.7051,55.7146,10250.0
2022-10-20 11:50:00,58.57,58.88,58.56,58.79,4010.0,55.7051,56.0,55.6956,55.9144,4010.0
2022-10-20 11:55:00,58.79,58.79,58.29,58.3,10888.0,55.9144,55.9144,55.4388,55.4483,10888.0
2022-10-20 12:00:00,58.35,58.37,58.12,58.37,23506.0,55.4959,55.5149,55.2772,55.5149,23506.0
2022-10-20 12:05:00,58.39,58.4,58.07,58.15,10240.0,55.5339,55.5435,55.2296,55.3057,10240.0
2022-10-20 12:10:00,58.12,58.24,58.02,58.13,9210.0,55.2772,55.3913,55.182,55.2867,9210.0
2022-10-20 12:15:00,58.12,58.33,58.12,58.32,5448.0,55.2772,55.4769,55.2772,55.4674,5448.0
2022-10-20 12:20:00,58.28,58.28,58.1,58.19,27820.0,55.4293,55.4293,55.2581,55.3437,27820.0
2022-10-20 12:25:00,58.19,58.19,57.99,58.03,5600.0,55.3437,55.3437,55.1535,55.1916,5600.0
2022-10-20 12:30:00,58.0,58.1,57.95,57.98,10794.0,55.163,55.2581,55.1155,55.144,10794.0
2022-10-20 12:35:00,57.98,57.98,57.81,57.88,8838.0,55.144,55.144,54.9823,55.0489,8838.0
2022-10-20 12:40:00,57.88,57.91,57.71,57.71,6456.0,55.0489,55.0774,54.8872,54.8872,6456.0
2022-10-20 12:45:00,57.68,57.68,57.38,57.43,44778.0,54.8587,54.8587,54.5733,54.6209,44778.0
2022-10-20 12:50:00,57.41,57.43,57.3,57.42,7274.0,54.6019,54.6209,54.4973,54.6114,7274.0
2022-10-20 12:55:00,57.43,57.6,57.38,57.59,69754.0,54.6209,54.7826,54.5733,54.7731,69754.0
2022-10-20 13:00:00,57.6,57.82,57.54,57.77,5818.0,54.7826,54.9918,54.7255,54.9443,5818.0
2022-10-20 13:05:00,57.84,57.84,57.41,57.55,18464.0,55.0108,55.0108,54.6019,54.735,18464.0
2022-10-20 13:10:00,57.55,57.73,57.54,57.63,5966.0,54.735,54.9062,54.7255,54.8111,5966.0
2022-10-20 13:15:00,57.58,57.6,57.47,57.59,3630.0,54.7636,54.7826,54.6589,54.7731,3630.0
2022-10-20 13:20:00,57.57,57.76,57.5,57.61,15510.0,54.7541,54.9348,54.6875,54.7921,15510.0
2022-10-20 13:25:00,57.61,57.64,57.52,57.62,11350.0,54.7921,54.8206,54.7065,54.8016,11350.0
2022-10-20 13:30:00,57.56,57.59,57.51,57.59,2020.0,54.7445,54.7731,54.697,54.7731,2020.0
2022-10-20 13:35:00,57.59,57.66,57.52,57.52,4516.0,54.7731,54.8397,54.7065,54.7065,4516.0
2022-10-20 13:40:00,57.51,57.6,57.48,57.6,14958.0,54.697,54.7826,54.6685,54.7826,14958.0
2022-10-20 13:45:00,57.52,57.52,57.3,57.32,9906.0,54.7065,54.7065,54.4973,54.5163,9906.0
2022-10-20 13:50:00,57.29,57.38,57.26,57.38,9932.0,54.4877,54.5733,54.4592,54.5733,9932.0
2022-10-20 13:55:00,57.32,57.33,57.27,57.33,6652.0,54.5163,54.5258,54.4687,54.5258,6652.0
2022-10-20 14:00:00,57.3,57.34,57.24,57.29,4758.0,54.4973,54.5353,54.4402,54.4877,4758.0
2022-10-20 14:05:00,57.27,57.3,57.18,57.25,8004.0,54.4687,54.4973,54.3831,54.4497,8004.0
2022-10-20 14:10:00,57.28,57.28,57.16,57.17,5000.0,54.4782,54.4782,54.3641,54.3736,5000.0
2022-10-20 14:15:00,57.17,57.31,57.16,57.28,7800.0,54.3736,54.5068,54.3641,54.4782,7800.0
2022-10-20 14:20:00,57.26,57.28,57.09,57.1,24250.0,54.4592,54.4782,54.2975,54.307,24250.0
2022-10-20 14:25:00,57.12,57.15,56.99,56.99,14552.0,54.3261,54.3546,54.2024,54.2024,14552.0
2022-10-20 14:30:00,56.99,57.02,56.91,56.97,53776.0,54.2024,54.231,54.1263,54.1834,53776.0
2022-10-20 14:35:00,56.97,57.17,56.95,56.98,72016.0,54.1834,54.3736,54.1644,54.1929,72016.0
2022-10-20 14:40:00,56.99,57.1,56.83,56.83,9566.0,54.2024,54.307,54.0502,54.0502,9566.0
2022-10-20 14:45:00,56.86,57.04,56.84,57.01,19834.0,54.0788,54.25,54.0598,54.2214,19834.0
2022-10-20 14:50:00,57.04,57.15,57.01,57.12,10600.0,54.25,54.3546,54.2214,54.3261,10600.0
2022-10-20 14:55:00,57.15,57.15,57.0,57.0,21116.0,54.3546,54.3546,54.2119,54.2119,21116.0
2022-10-20 15:00:00,57.01,57.13,57.01,57.04,9442.0,54.2214,54.3356,54.2214,54.25,9442.0
2022-10-20 15:05:00,57.04,57.15,56.99,57.09,14450.0,54.25,54.3546,54.2024,54.2975,14450.0
2022-10-20 15:10:00,57.08,57.08,56.98,57.0,8634.0,54.288,54.288,54.1929,54.2119,8634.0
2022-10-20 15:15:00,56.98,57.04,56.94,56.96,8646.0,54.1929,54.25,54.1549,54.1739,8646.0
2022-10-20 15:20:00,56.97,57.0,56.85,56.93,12048.0,54.1834,54.2119,54.0693,54.1454,12048.0
2022-10-20 15:25:00,56.94,56.94,56.83,56.85,12856.0,54.1549,54.1549,54.0502,54.0693,12856.0
2022-10-20 15:30:00,56.85,56.91,56.81,56.87,14076.0,54.0693,54.1263,54.0312,54.0883,14076.0
2022-10-20 15:35:00,56.88,56.94,56.83,56.83,21514.0,54.0978,54.1549,54.0502,54.0502,21514.0
2022-10-20 15:40:00,56.82,56.87,56.76,56.83,36632.0,54.0407,54.0883,53.9837,54.0502,36632.0
2022-10-20 15:45:00,56.82,56.84,56.7,56.81,41258.0,54.0407,54.0598,53.9266,54.0312,41258.0
2022-10-20 15:50:00,56.81,56.9,56.77,56.77,57758.0,54.0312,54.1168,53.9932,53.9932,57758.0
2022-10-20 15:55:00,56.79,56.88,56.67,56.72,162254.0,54.0122,54.0978,53.8981,53.9456,162254.0
2022-10-21 09:30:00,56.63,57.01,56.25,56.95,24382.0,53.86,54.2214,53.4986,54.1644,24382.0
2022-10-21 09:35:00,56.77,57.04,56.45,56.45,32650.0,53.9932,54.25,53.6888,53.6888,32650.0
2022-10-21 09:40:00,56.56,56.56,56.2,56.56,10400.0,53.7935,53.7935,53.4511,53.7935,10400.0
2022-10-21 09:45:00,56.63,57.01,56.59,56.65,14848.0,53.86,54.2214,53.822,53.8791,14848.0
2022-10-21 09:50:00,56.54,56.91,56.42,56.91,5912.0,53.7744,54.1263,53.6603,54.1263,5912.0
2022-10-21 09:55:00,56.82,57.02,56.75,56.99,8192.0,54.0407,54.231,53.9742,54.2024,8192.0
2022-10-21 10:00:00,57.1,57.29,57.04,57.21,9346.0,54.307,54.4877,54.25,54.4117,9346.0
2022-10-21 10:05:00,57.3,57.79,57.23,57.59,16526.0,54.4973,54.9633,54.4307,54.7731,16526.0
2022-10-21 10:10:00,57.58,57.58,57.38,57.45,8374.0,54.7636,54.7636,54.5733,54.6399,8374.0
2022-10-21 10:15:00,57.42,57.56,57.31,57.34,10194.0,54.6114,54.7445,54.5068,54.5353,10194.0
2022-10-21 10:20:00,57.41,57.44,57.02,57.02,12390.0,54.6019,54.6304,54.231,54.231,12390.0
2022-10-21 10:25:00,56.95,56.95,56.5,56.5,21668.0,54.1644,54.1644,53.7364,53.7364,21668.0
2022-10-21 10:30:00,56.5,56.75,56.38,56.5,33286.0,53.7364,53.9742,53.6223,53.7364,33286.0
2022-10-21 10:35:00,56.57,56.62,56.4,56.44,8138.0,53.803,53.8505,53.6413,53.6793,8138.0
2022-10-21 10:40:00,56.44,56.51,56.32,56.49,9486.0,53.6793,53.7459,53.5652,53.7269,9486.0
2022-10-21 10:45:00,56.39,56.69,56.33,56.63,10800.0,53.6318,53.9171,53.5747,53.86,10800.0
2022-10-21 10:50:00,56.74,56.81,56.44,56.44,29502.0,53.9647,54.0312,53.6793,53.6793,29502.0
2022-10-21 10:55:00,56.46,56.48,56.1,56.22,8592.0,53.6983,53.7174,53.356,53.4701,8592.0
2022-10-21 11:00:00,56.19,56.3,56.01,56.21,25962.0,53.4416,53.5462,53.2704,53.4606,25962.0
2022-10-21 11:05:00,56.21,56.26,56.01,56.13,16398.0,53.4606,53.5081,53.2704,53.3845,16398.0
2022-10-21 11:10:00,56.17,56.22,56.03,56.09,13926.0,53.4225,53.4701,53.2894,53.3464,13926.0
2022-10-21 11:15:00,56.03,56.09,55.89,55.92,14746.0,53.2894,53.3464,53.1562,53.1848,14746.0
2022-10-21 11:20:00,55.88,56.31,55.81,56.16,27854.0,53.1467,53.5557,53.0801,53.413,27854.0
2022-10-21 11:25:00,56.23,56.34,56.2,56.31,17394.0,53.4796,53.5842,53.4511,53.5557,17394.0
2022-10-21 11:30:00,56.31,56.67,56.27,56.57,34404.0,53.5557,53.8981,53.5176,53.803,34404.0
2022-10-21 11:35:00,56.43,56.46,56.34,56.45,4018.0,53.6698,53.6983,53.5842,53.6888,4018.0
2022-10-21 11:40:00,56.49,56.72,56.45,56.67,21288.0,53.7269,53.9456,53.6888,53.8981,21288.0
2022-10-21 11:45:00,56.64,56.73,56.56,56.72,8996.0,53.8695,53.9551,53.7935,53.9456,8996.0
2022-10-21 11:50:00,56.73,56.79,56.66,56.67,8454.0,53.9551,54.0122,53.8886,53.8981,8454.0
2022-10-21 11:55:00,56.61,56.79,56.58,56.79,6806.0,53.841,54.0122,53.8125,54.0122,6806.0
2022-10-21 12:00:00,56.84,57.08,56.84,57.02,15322.0,54.0598,54.288,54.0598,54.231,15322.0
2022-10-21 12:05:00,57.01,57.21,56.9,57.21,6746.0,54.2214,54.4117,54.1168,54.4117,6746.0
2022-10-21 12:10:00,57.17,57.26,56.93,57.26,12622.0,54.3736,54.4592,54.1454,54.4592,12622.0
2022-10-21 12:15:00,57.22,57.22,57.02,57.06,14960.0,54.4212,54.4212,54.231,54.269,14960.0
2022-10-21 12:20:00,57.02,57.51,57.02,57.51,12730.0,54.231,54.697,54.231,54.697,12730.0
2022-10-21 12:25:00,57.51,57.53,57.35,57.43,15896.0,54.697,54.716,54.5448,54.6209,15896.0
2022-10-21 12:30:00,57.43,57.66,57.43,57.66,6134.0,54.6209,54.8397,54.6209,54.8397,6134.0
2022-10-21 12:35:00,57.69,57.72,57.42,57.42,14186.0,54.8682,54.8967,54.6114,54.6114,14186.0
2022-10-21 12:40:00,57.48,57.69,57.46,57.69,4816.0,54.6685,54.8682,54.6494,54.8682,4816.0
2022-10-21 12:45:00,57.66,57.88,57.66,57.81,9082.0,54.8397,55.0489,54.8397,54.9823,9082.0
2022-10-21 12:50:00,57.85,58.0,57.77,57.99,4348.0,55.0204,55.163,54.9443,55.1535,4348.0
2022-10-21 12:55:00,57.98,57.98,57.83,57.92,5272.0,55.144,55.144,55.0013,55.0869,5272.0
2022-10-21 13:00:00,57.93,58.25,57.93,58.22,11448.0,55.0964,55.4008,55.0964,55.3723,11448.0
2022-10-21 13:05:00,58.18,58.23,58.07,58.08,4628.0,55.3342,55.3818,55.2296,55.2391,4628.0
2022-10-21 13:10:00,58.04,58.13,58.03,58.06,5156.0,55.2011,55.2867,55.1916,55.2201,5156.0
2022-10-21 13:15:00,58.05,58.08,57.95,58.04,9032.0,55.2106,55.2391,55.1155,55.2011,9032.0
2022-10-21 13:20:00,58.01,58.02,57.93,57.93,5074.0,55.1725,55.182,55.0964,55.0964,5074.0
2022-10-21 13:25:00,57.87,58.02,57.87,57.98,2600.0,55.0394,55.182,55.0394,55.144,2600.0
2022-10-21 13:30:00,58.02,58.15,57.99,58.05,5830.0,55.182,55.3057,55.1535,55.2106,5830.0
2022-10-21 13:35:00,58.07,58.12,58.03,58.07,2154.0,55.2296,55.2772,55.1916,55.2296,2154.0
2022-10-21 13:40:00,58.12,58.17,58.01,58.06,9200.0,55.2772,55.3247,55.1725,55.2201,9200.0
2022-10-21 13:45:00,58.08,58.18,58.08,58.17,3158.0,55.2391,55.3342,55.2391,55.3247,3158.0
2022-10-21 13:50:00,58.17,58.2,58.08,58.11,14436.0,55.3247,55.3532,55.2391,55.2676,14436.0
2022-10-21 13:55:00,58.12,58.12,58.02,58.12,5464.0,55.2772,55.2772,55.182,55.2772,5464.0
2022-10-21 14:00:00,58.17,58.22,58.13,58.22,3526.0,55.3247,55.3723,55.2867,55.3723,3526.0
2022-10-21 14:05:00,58.2,58.35,58.18,58.22,9346.0,55.3532,55.4959,55.3342,55.3723,9346.0
2022-10-21 14:10:00,58.21,58.21,58.08,58.09,4224.0,55.3627,55.3627,55.2391,55.2486,4224.0
2022-10-21 14:15:00,58.1,58.12,57.93,57.94,7568.0,55.2581,55.2772,55.0964,55.106,7568.0
2022-10-21 14:20:00,57.94,57.96,57.88,57.92,2000.0,55.106,55.125,55.0489,55.0869,2000.0
2022-10-21 14:25:00,57.92,57.97,57.88,57.92,9890.0,55.0869,55.1345,55.0489,55.0869,9890.0
2022-10-21 14:30:00,57.92,58.14,57.92,58.1,11070.0,55.0869,55.2962,55.0869,55.2581,11070.0
2022-10-21 14:35:00,58.07,58.31,58.01,58.3,24902.0,55.2296,55.4579,55.1725,55.4483,24902.0
2022-10-21 14:40:00,58.32,58.43,58.23,58.35,35888.0,55.4674,55.572,55.3818,55.4959,35888.0
2022-10-21 14:45:00,58.3,58.32,58.22,58.3,9246.0,55.4483,55.4674,55.3723,55.4483,9246.0
2022-10-21 14:50:00,58.31,58.35,58.12,58.13,12120.0,55.4579,55.4959,55.2772,55.2867,12120.0
2022-10-21 14:55:00,58.14,58.2,57.98,58.16,36468.0,55.2962,55.3532,55.144,55.3152,36468.0
2022-10-21 15:00:00,58.16,58.32,58.12,58.32,7652.0,55.3152,55.4674,55.2772,55.4674,7652.0
2022-10-21 15:05:00,58.33,58.37,58.25,58.33,13408.0,55.4769,55.5149,55.4008,55.4769,13408.0
2022-10-21 15:10:00,58.37,58.45,58.29,58.43,9342.0,55.5149,55.591,55.4388,55.572,9342.0
2022-10-21 15:15:00,58.43,58.6,58.42,58.59,22646.0,55.572,55.7337,55.5625,55.7242,22646.0
2022-10-21 15:20:00,58.59,58.67,58.51,58.63,21784.0,55.7242,55.8002,55.6481,55.7622,21784.0
2022-10-21 15:25:00,58.63,58.7,58.63,58.7,10538.0,55.7622,55.8288,55.7622,55.8288,10538.0
2022-10-21 15:30:00,58.7,58.74,58.6,58.6,29484.0,55.8288,55.8668,55.7337,55.7337,29484.0
2022-10-21 15:35:00,58.6,58.65,58.55,58.6,15922.0,55.7337,55.7812,55.6861,55.7337,15922.0
2022-10-21 15:40:00,58.62,58.72,58.59,58.71,13472.0,55.7527,55.8478,55.7242,55.8383,13472.0
2022-10-21 15:45:00,58.69,58.83,58.6,58.75,41560.0,55.8193,55.9524,55.7337,55.8763,41560.0
2022-10-21 15:50:00,58.78,58.85,58.71,58.77,47798.0,55.9049,55.9714,55.8383,55.8954,47798.0
2022-10-21 15:55:00,58.76,58.88,58.74,58.8,126648.0,55.8858,56.0,55.8668,55.9239,126648.0
2022-10-24 09:30:00,56.93,57.47,56.02,56.02,279516.0,54.1454,54.6589,53.2799,53.2799,279516.0
2022-10-24 09:35:00,56.14,56.39,55.12,55.44,110846.0,53.394,53.6318,52.4239,52.7282,110846.0
2022-10-24 09:40:00,55.32,55.65,54.61,54.93,248406.0,52.6141,52.928,51.9388,52.2432,248406.0
2022-10-24 09:45:00,55.02,55.61,54.86,55.1,114198.0,52.3288,52.8899,52.1766,52.4049,114198.0
2022-10-24 09:50:00,55.21,55.53,55.0,55.46,81694.0,52.5095,52.8138,52.3098,52.7473,81694.0
2022-10-24 09:55:00,55.46,55.99,55.44,55.99,267798.0,52.7473,53.2513,52.7282,53.2513,267798.0
2022-10-24 10:00:00,55.98,55.99,54.84,54.85,213860.0,53.2418,53.2513,52.1576,52.1671,213860.0
2022-10-24 10:05:00,54.82,55.2,54.73,55.2,178718.0,52.1386,52.5,52.053,52.5,178718.0
2022-10-24 10:10:00,55.19,55.63,55.12,55.53,16168.0,52.4905,52.9089,52.4239,52.8138,16168.0
2022-10-24 10:15:00,55.55,55.85,55.46,55.85,44714.0,52.8329,53.1182,52.7473,53.1182,44714.0
2022-10-24 10:20:00,55.89,55.89,55.3,55.59,35720.0,53.1562,53.1562,52.5951,52.8709,35720.0
2022-10-24 10:25:00,55.59,55.77,55.56,55.57,33500.0,52.8709,53.0421,52.8424,52.8519,33500.0
2022-10-24 10:30:00,55.56,55.77,55.31,55.77,40630.0,52.8424,53.0421,52.6046,53.0421,40630.0
2022-10-24 10:35:00,55.85,56.18,55.81,55.99,57854.0,53.1182,53.432,53.0801,53.2513,57854.0
2022-10-24 10:40:00,55.94,56.29,55.94,56.23,57292.0,53.2038,53.5367,53.2038,53.4796,57292.0
2022-10-24 10:45:00,56.23,56.38,56.12,56.21,21438.0,53.4796,53.6223,53.375,53.4606,21438.0
2022-10-24 10:50:00,56.22,56.74,56.15,56.51,38438.0,53.4701,53.9647,53.4035,53.7459,38438.0
2022-10-24 10:55:00,56.4,56.67,56.32,56.58,41250.0,53.6413,53.8981,53.5652,53.8125,41250.0
2022-10-24 11:00:00,56.55,57.09,56.46,57.0,41934.0,53.7839,54.2975,53.6983,54.2119,41934.0
2022-10-24 11:05:00,56.99,57.04,56.65,56.72,22722.0,54.2024,54.25,53.8791,53.9456,22722.0
2022-10-24 11:10:00,56.72,56.96,56.6,56.96,35648.0,53.9456,54.1739,53.8315,54.1739,35648.0
2022-10-24 11:15:00,56.95,57.07,56.65,56.71,16696.0,54.1644,54.2785,53.8791,53.9361,16696.0
2022-10-24 11:20:00,56.78,57.04,56.77,56.9,6338.0,54.0027,54.25,53.9932,54.1168,6338.0
2022-10-24 11:25:00,56.94,57.1,56.9,56.96,12642.0,54.1549,54.307,54.1168,54.1739,12642.0
2022-10-24 11:30:00,56.96,56.99,56.76,56.97,10222.0,54.1739,54.2024,53.9837,54.1834,10222.0
2022-10-24 11:35:00,56.96,57.15,56.89,57.01,13552.0,54.1739,54.3546,54.1073,54.2214,13552.0
2022-10-24 11:40:00,57.0,57.02,56.88,56.88,23158.0,54.2119,54.231,54.0978,54.0978,23158.0
2022-10-24 11:45:00,56.88,57.04,56.82,57.04,70206.0,54.0978,54.25,54.0407,54.25,70206.0
2022-10-24 11:50:00,57.04,57.27,56.98,57.18,34844.0,54.25,54.4687,54.1929,54.3831,34844.0
2022-10-24 11:55:00,57.18,57.38,57.13,57.29,7714.0,54.3831,54.5733,54.3356,54.4877,7714.0
2022-10-24 12:00:00,57.29,57.45,56.87,56.87,24820.0,54.4877,54.6399,54.0883,54.0883,24820.0
2022-10-24 12:05:00,56.88,57.27,56.88,57.27,22156.0,54.0978,54.4687,54.0978,54.4687,22156.0
2022-10-24 12:10:00,57.26,57.38,57.21,57.37,19256.0,54.4592,54.5733,54.4117,54.5638,19256.0
2022-10-24 12:15:00,57.33,57.44,57.23,57.38,11706.0,54.5258,54.6304,54.4307,54.5733,11706.0
2022-10-24 12:20:00,57.4,57.63,57.31,57.49,27690.0,54.5924,54.8111,54.5068,54.678,27690.0
2022-10-24 12:25:00,57.47,57.52,57.38,57.44,9978.0,54.6589,54.7065,54.5733,54.6304,9978.0
2022-10-24 12:30:00,57.49,57.49,57.33,57.35,22258.0,54.678,54.678,54.5258,54.5448,22258.0
2022-10-24 12:35:00,57.38,57.44,57.27,57.34,18576.0,54.5733,54.6304,54.4687,54.5353,18576.0
2022-10-24 12:40:00,57.31,57.47,57.17,57.47,14246.0,54.5068,54.6589,54.3736,54.6589,14246.0
2022-10-24 12:45:00,57.49,57.53,57.44,57.44,6314.0,54.678,54.716,54.6304,54.6304,6314.0
2022-10-24 12:50:00,57.43,57.5,57.34,57.4,17056.0,54.6209,54.6875,54.5353,54.5924,17056.0
2022-10-24 12:55:00,57.35,57.38,57.1,57.13,10154.0,54.5448,54.5733,54.307,54.3356,10154.0
2022-10-24 13:00:00,57.1,57.12,56.99,56.99,7294.0,54.307,54.3261,54.2024,54.2024,7294.0
2022-10-24 13:05:00,57.07,57.08,56.97,57.02,6308.0,54.2785,54.288,54.1834,54.231,6308.0
2022-10-24 13:10:00,57.05,57.08,56.92,57.01,7680.0,54.2595,54.288,54.1358,54.2214,7680.0
2022-10-24 13:15:00,56.96,57.21,56.92,57.13,14242.0,54.1739,54.4117,54.1358,54.3356,14242.0
2022-10-24 13:20:00,57.13,57.13,56.71,56.85,7230.0,54.3356,54.3356,53.9361,54.0693,7230.0
2022-10-24 13:25:00,56.87,57.05,56.83,56.99,34970.0,54.0883,54.2595,54.0502,54.2024,34970.0
2022-10-24 13:30:00,57.04,57.04,56.89,57.02,38516.0,54.25,54.25,54.1073,54.231,38516.0
2022-10-24 13:35:00,56.99,57.1,56.94,57.05,14148.0,54.2024,54.307,54.1549,54.2595,14148.0
2022-10-24 13:40:00,57.07,57.16,57.04,57.13,5344.0,54.2785,54.3641,54.25,54.3356,5344.0
2022-10-24 13:45:00,57.19,57.23,57.05,57.1,11062.0,54.3926,54.4307,54.2595,54.307,11062.0
2022-10-24 13:50:00,57.06,57.22,56.99,57.16,18204.0,54.269,54.4212,54.2024,54.3641,18204.0
2022-10-24 13:55:00,57.13,57.25,57.07,57.1,21508.0,54.3356,54.4497,54.2785,54.307,21508.0
2022-10-24 14:00:00,57.1,57.23,57.09,57.21,5422.0,54.307,54.4307,54.2975,54.4117,5422.0
2022-10-24 14:05:00,57.16,57.34,57.16,57.34,5076.0,54.3641,54.5353,54.3641,54.5353,5076.0
2022-10-24 14:10:00,57.32,57.32,57.21,57.29,8202.0,54.5163,54.5163,54.4117,54.4877,8202.0
2022-10-24 14:15:00,57.28,57.28,57.19,57.25,7836.0,54.4782,54.4782,54.3926,54.4497,7836.0
2022-10-24 14:20:00,57.22,57.36,57.18,57.3,14250.0,54.4212,54.5543,54.3831,54.4973,14250.0
2022-10-24 14:25:00,57.33,57.44,57.31,57.37,12786.0,54.5258,54.6304,54.5068,54.5638,12786.0
2022-10-24 14:30:00,57.33,57.4,57.3,57.38,23822.0,54.5258,54.5924,54.4973,54.5733,23822.0
2022-10-24 14:35:00,57.41,57.52,57.32,57.49,42814.0,54.6019,54.7065,54.5163,54.678,42814.0
2022-10-24 14:40:00,57.52,57.87,57.52,57.87,29472.0,54.7065,55.0394,54.7065,55.0394,29472.0
2022-10-24 14:45:00,57.88,57.88,57.7,57.83,17496.0,55.0489,55.0489,54.8777,55.0013,17496.0
2022-10-24 14:50:00,57.79,57.91,57.7,57.87,45918.0,54.9633,55.0774,54.8777,55.0394,45918.0
2022-10-24 14:55:00,57.86,58.19,57.86,58.18,34650.0,55.0299,55.3437,55.0299,55.3342,34650.0
2022-10-24 15:00:00,58.09,58.24,58.07,58.09,56342.0,55.2486,55.3913,55.2296,55.2486,56342.0
2022-10-24 15:05:00,58.06,58.23,58.05,58.19,31174.0,55.2201,55.3818,55.2106,55.3437,31174.0
2022-10-24 15:10:00,58.17,58.42,58.16,58.38,26940.0,55.3247,55.5625,55.3152,55.5244,26940.0
2022-10-24 15:15:00,58.35,58.5,58.33,58.5,21690.0,55.4959,55.6386,55.4769,55.6386,21690.0
2022-10-24 15:20:00,58.47,58.47,58.36,58.4,22274.0,55.61,55.61,55.5054,55.5435,22274.0
2022-10-24 15:25:00,58.4,58.41,58.17,58.17,23674.0,55.5435,55.553,55.3247,55.3247,23674.0
2022-10-24 15:30:00,58.18,58.45,58.15,58.34,24836.0,55.3342,55.591,55.3057,55.4864,24836.0
2022-10-24 15:35:00,58.34,58.38,58.26,58.31,22018.0,55.4864,55.5244,55.4103,55.4579,22018.0
2022-10-24 15:40:00,58.29,58.43,58.27,58.4,27962.0,55.4388,55.572,55.4198,55.5435,27962.0
2022-10-24 15:45:00,58.4,58.46,58.23,58.24,47882.0,55.5435,55.6005,55.3818,55.3913,47882.0
2022-10-24 15:50:00,58.24,58.38,58.2,58.32,79598.0,55.3913,55.5244,55.3532,55.4674,79598.0
2022-10-24 15:55:00,58.31,58.48,58.27,58.46,265682.0,55.4579,55.6195,55.4198,55.6005,265682.0
2022-10-25 09:30:00,58.99,59.87,58.87,59.87,28370.0,56.1046,56.9416,55.9905,56.9416,28370.0
2022-10-25 09:35:00,59.92,59.92,59.22,59.6,41068.0,56.9891,56.9891,56.3233,56.6848,41068.0
2022-10-25 09:40:00,59.73,59.75,59.4,59.5,106776.0,56.8084,56.8274,56.4945,56.5896,106776.0
2022-10-25 09:45:00,59.52,59.85,59.49,59.71,69938.0,56.6087,56.9225,56.5801,56.7894,69938.0
2022-10-25 09:50:00,59.71,60.09,59.51,60.05,70072.0,56.7894,57.1508,56.5992,57.1127,70072.0
2022-10-25 09:55:00,60.02,60.05,59.74,59.77,54314.0,57.0842,57.1127,56.8179,56.8464,54314.0
2022-10-25 10:00:00,59.82,59.91,59.69,59.9,28518.0,56.894,56.9796,56.7704,56.9701,28518.0
2022-10-25 10:05:00,59.79,60.0,59.74,59.93,21994.0,56.8655,57.0652,56.8179,56.9986,21994.0
2022-10-25 10:10:00,60.01,60.38,59.98,60.3,58612.0,57.0747,57.4266,57.0462,57.3505,58612.0
2022-10-25 10:15:00,60.38,60.67,60.33,60.57,64962.0,57.4266,57.7024,57.3791,57.6073,64962.0
2022-10-25 10:20:00,60.57,60.67,60.26,60.38,15358.0,57.6073,57.7024,57.3125,57.4266,15358.0
2022-10-25 10:25:00,60.38,60.53,60.24,60.44,14362.0,57.4266,57.5693,57.2935,57.4837,14362.0
2022-10-25 10:30:00,60.38,60.49,60.28,60.4,12606.0,57.4266,57.5312,57.3315,57.4456,12606.0
2022-10-25 10:35:00,60.37,60.59,60.18,60.19,44058.0,57.4171,57.6263,57.2364,57.2459,44058.0
2022-10-25 10:40:00,60.24,60.25,59.86,59.86,59558.0,57.2935,57.303,56.932,56.932,59558.0
2022-10-25 10:45:00,59.99,60.13,59.9,60.13,6920.0,57.0557,57.1888,56.9701,57.1888,6920.0
2022-10-25 10:50:00,60.13,60.2,59.94,60.16,72630.0,57.1888,57.2554,57.0081,57.2174,72630.0
2022-10-25 10:55:00,60.19,60.2,59.94,60.01,25334.0,57.2459,57.2554,57.0081,57.0747,25334.0
2022-10-25 11:00:00,60.01,60.08,59.89,59.93,16784.0,57.0747,57.1413,56.9606,56.9986,16784.0
2022-10-25 11:05:00,59.91,60.09,59.85,60.02,19352.0,56.9796,57.1508,56.9225,57.0842,19352.0
2022-10-25 11:10:00,60.02,60.26,59.95,60.23,59908.0,57.0842,57.3125,57.0176,57.2839,59908.0
2022-10-25 11:15:00,60.24,60.55,60.19,60.45,64996.0,57.2935,57.5883,57.2459,57.4932,64996.0
2022-10-25 11:20:00,60.49,60.67,60.4,60.54,34606.0,57.5312,57.7024,57.4456,57.5788,34606.0
2022-10-25 11:25:00,60.52,60.84,60.52,60.69,48524.0,57.5598,57.8641,57.5598,57.7214,48524.0
2022-10-25 11:30:00,60.73,60.79,60.68,60.71,5650.0,57.7595,57.8166,57.7119,57.7405,5650.0
2022-10-25 11:35:00,60.71,60.8,60.68,60.8,8172.0,57.7405,57.8261,57.7119,57.8261,8172.0
2022-10-25 11:40:00,60.79,60.83,60.69,60.78,21508.0,57.8166,57.8546,57.7214,57.807,21508.0
2022-10-25 11:45:00,60.75,60.76,60.63,60.74,14820.0,57.7785,57.788,57.6644,57.769,14820.0
2022-10-25 11:50:00,60.74,61.0,60.65,61.0,33004.0,57.769,58.0163,57.6834,58.0163,33004.0
2022-10-25 11:55:00,61.06,61.07,60.95,60.97,18614.0,58.0733,58.0829,57.9687,57.9877,18614.0
2022-10-25 12:00:00,60.94,61.06,60.94,60.95,8276.0,57.9592,58.0733,57.9592,57.9687,8276.0
2022-10-25 12:05:00,60.98,61.13,60.95,61.13,20348.0,57.9973,58.1399,57.9687,58.1399,20348.0
2022-10-25 12:10:00,61.13,61.25,61.09,61.09,10836.0,58.1399,58.2541,58.1019,58.1019,10836.0
2022-10-25 12:15:00,61.11,61.32,61.1,61.27,19628.0,58.1209,58.3206,58.1114,58.2731,19628.0
2022-10-25 12:20:00,61.25,61.27,61.19,61.19,4850.0,58.2541,58.2731,58.197,58.197,4850.0
2022-10-25 12:25:00,61.16,61.16,60.96,61.06,17222.0,58.1685,58.1685,57.9782,58.0733,17222.0
2022-10-25 12:30:00,61.07,61.17,61.06,61.09,13342.0,58.0829,58.178,58.0733,58.1019,13342.0
2022-10-25 12:35:00,61.09,61.12,60.92,60.92,12900.0,58.1019,58.1304,57.9402,57.9402,12900.0
2022-10-25 12:40:00,60.85,60.87,60.76,60.76,16580.0,57.8736,57.8926,57.788,57.788,16580.0
2022-10-25 12:45:00,60.76,60.82,60.47,60.48,36500.0,57.788,57.8451,57.5122,57.5217,36500.0
2022-10-25 12:50:00,60.48,60.54,60.45,60.49,39106.0,57.5217,57.5788,57.4932,57.5312,39106.0
2022-10-25 12:55:00,60.48,60.52,60.32,60.4,69420.0,57.5217,57.5598,57.3695,57.4456,69420.0
2022-10-25 13:00:00,60.43,60.6,60.26,60.26,12078.0,57.4742,57.6358,57.3125,57.3125,12078.0
2022-10-25 13:05:00,60.26,60.33,60.21,60.26,46316.0,57.3125,57.3791,57.2649,57.3125,46316.0
2022-10-25 13:10:00,60.27,60.27,59.92,59.96,27932.0,57.322,57.322,56.9891,57.0271,27932.0
2022-10-25 13:15:00,59.98,60.21,59.84,60.21,47484.0,57.0462,57.2649,56.913,57.2649,47484.0
2022-10-25 13:20:00,60.13,60.16,60.04,60.06,4684.0,57.1888,57.2174,57.1032,57.1223,4684.0
2022-10-25 13:25:00,60.11,60.17,60.07,60.13,8800.0,57.1698,57.2269,57.1318,57.1888,8800.0
2022-10-25 13:30:00,60.13,60.23,60.13,60.22,21134.0,57.1888,57.2839,57.1888,57.2744,21134.0
2022-10-25 13:35:00,60.19,60.2,60.09,60.1,4000.0,57.2459,57.2554,57.1508,57.1603,4000.0
2022-10-25 13:40:00,60.12,60.14,60.02,60.06,59662.0,57.1793,57.1983,57.0842,57.1223,59662.0
2022-10-25 13:45:00,60.02,60.07,59.96,60.03,4828.0,57.0842,57.1318,57.0271,57.0937,4828.0
2022-10-25 13:50:00,59.99,60.18,59.97,60.16,17250.0,57.0557,57.2364,57.0367,57.2174,17250.0
2022-10-25 13:55:00,60.15,60.18,60.1,60.1,4248.0,57.2079,57.2364,57.1603,57.1603,4248.0
2022-10-25 14:00:00,60.1,60.13,60.09,60.13,7154.0,57.1603,57.1888,57.1508,57.1888,7154.0
2022-10-25 14:05:00,60.13,60.16,60.06,60.11,14180.0,57.1888,57.2174,57.1223,57.1698,14180.0
2022-10-25 14:10:00,60.09,60.09,59.99,59.99,10962.0,57.1508,57.1508,57.0557,57.0557,10962.0
2022-10-25 14:15:00,59.99,60.07,59.98,60.05,8792.0,57.0557,57.1318,57.0462,57.1127,8792.0
2022-10-25 14:20:00,59.98,60.04,59.98,60.04,3296.0,57.0462,57.1032,57.0462,57.1032,3296.0
2022-10-25 14:25:00,60.02,60.16,60.01,60.1,11280.0,57.0842,57.2174,57.0747,57.1603,11280.0
2022-10-25 14:30:00,60.12,60.16,60.02,60.16,11722.0,57.1793,57.2174,57.0842,57.2174,11722.0
2022-10-25 14:35:00,60.18,60.23,60.16,60.23,7338.0,57.2364,57.2839,57.2174,57.2839,7338.0
2022-10-25 14:40:00,60.24,60.25,60.1,60.15,6772.0,57.2935,57.303,57.1603,57.2079,6772.0
2022-10-25 14:45:00,60.15,60.15,60.06,60.1,7456.0,57.2079,57.2079,57.1223,57.1603,7456.0
2022-10-25 14:50:00,60.08,60.12,60.06,60.1,6164.0,57.1413,57.1793,57.1223,57.1603,6164.0
2022-10-25 14:55:00,60.13,60.15,60.05,60.1,26116.0,57.1888,57.2079,57.1127,57.1603,26116.0
2022-10-25 15:00:00,60.1,60.23,60.06,60.23,38858.0,57.1603,57.2839,57.1223,57.2839,38858.0
2022-10-25 15:05:00,60.22,60.26,60.1,60.25,35818.0,57.2744,57.3125,57.1603,57.303,35818.0
2022-10-25 15:10:00,60.23,60.25,60.16,60.23,6334.0,57.2839,57.303,57.2174,57.2839,6334.0
2022-10-25 15:15:00,60.26,60.31,60.19,60.31,21416.0,57.3125,57.36,57.2459,57.36,21416.0
2022-10-25 15:20:00,60.34,60.41,60.33,60.4,19768.0,57.3886,57.4551,57.3791,57.4456,19768.0
2022-10-25 15:25:00,60.4,60.55,60.4,60.55,14572.0,57.4456,57.5883,57.4456,57.5883,14572.0
2022-10-25 15:30:00,60.57,60.7,60.57,60.7,17202.0,57.6073,57.731,57.6073,57.731,17202.0
2022-10-25 15:35:00,60.69,60.77,60.66,60.72,28920.0,57.7214,57.7975,57.6929,57.75,28920.0
2022-10-25 15:40:00,60.72,60.72,60.6,60.72,34422.0,57.75,57.75,57.6358,57.75,34422.0
2022-10-25 15:45:00,60.74,60.84,60.69,60.84,48274.0,57.769,57.8641,57.7214,57.8641,48274.0
2022-10-25 15:50:00,60.85,60.93,60.7,60.83,105956.0,57.8736,57.9497,57.731,57.8546,105956.0
2022-10-25 15:55:00,60.84,60.9,60.74,60.82,237682.0,57.8641,57.9212,57.769,57.8451,237682.0
2022-10-26 09:30:00,60.74,61.07,60.2,60.95,26832.0,57.769,58.0829,57.2554,57.9687,26832.0
2022-10-26 09:35:00,61.04,61.37,61.03,61.31,11812.0,58.0543,58.3682,58.0448,58.3111,11812.0
2022-10-26 09:40:00,61.3,61.4,60.88,60.96,13100.0,58.3016,58.3967,57.9021,57.9782,13100.0
2022-10-26 09:45:00,60.76,61.04,60.76,60.93,16404.0,57.788,58.0543,57.788,57.9497,16404.0
2022-10-26 09:50:00,60.93,61.09,60.59,60.7,10522.0,57.9497,58.1019,57.6263,57.731,10522.0
2022-10-26 09:55:00,60.56,60.74,59.99,59.99,34016.0,57.5978,57.769,57.0557,57.0557,34016.0
2022-10-26 10:00:00,60.13,60.92,60.1,60.8,19148.0,57.1888,57.9402,57.1603,57.8261,19148.0
2022-10-26 10:05:00,60.8,61.22,60.71,61.15,28680.0,57.8261,58.2255,57.7405,58.1589,28680.0
2022-10-26 10:10:00,61.06,61.06,60.82,60.9,6152.0,58.0733,58.0733,57.8451,57.9212,6152.0
2022-10-26 10:15:00,60.95,61.08,60.56,61.08,25758.0,57.9687,58.0924,57.5978,58.0924,25758.0
2022-10-26 10:20:00,61.12,61.29,61.01,61.17,18794.0,58.1304,58.2921,58.0258,58.178,18794.0
2022-10-26 10:25:00,61.17,61.82,61.17,61.79,29462.0,58.178,58.7962,58.178,58.7676,29462.0
2022-10-26 10:30:00,61.87,61.87,61.57,61.72,19248.0,58.8437,58.8437,58.5584,58.7011,19248.0
2022-10-26 10:35:00,61.72,62.03,61.66,62.03,6680.0,58.7011,58.9959,58.644,58.9959,6680.0
2022-10-26 10:40:00,62.03,62.09,62.01,62.06,3620.0,58.9959,59.053,58.9769,59.0244,3620.0
2022-10-26 10:45:00,62.07,62.26,62.01,62.26,5114.0,59.0339,59.2146,58.9769,59.2146,5114.0
2022-10-26 10:50:00,62.22,62.38,62.18,62.34,18472.0,59.1766,59.3288,59.1386,59.2907,18472.0
2022-10-26 10:55:00,62.34,62.44,62.02,62.2,24506.0,59.2907,59.3858,58.9864,59.1576,24506.0
2022-10-26 11:00:00,62.25,62.71,62.25,62.67,11050.0,59.2051,59.6426,59.2051,59.6046,11050.0
2022-10-26 11:05:00,62.6,62.92,62.58,62.87,20542.0,59.538,59.8424,59.519,59.7948,20542.0
2022-10-26 11:10:00,62.87,63.16,62.81,63.13,26122.0,59.7948,60.0706,59.7377,60.0421,26122.0
2022-10-26 11:15:00,63.15,63.29,63.08,63.24,26340.0,60.0611,60.1943,59.9945,60.1467,26340.0
2022-10-26 11:20:00,63.24,63.43,63.18,63.29,20336.0,60.1467,60.3274,60.0896,60.1943,20336.0
2022-10-26 11:25:00,63.28,63.46,63.13,63.38,14938.0,60.1848,60.356,60.0421,60.2799,14938.0
2022-10-26 11:30:00,63.36,63.49,63.27,63.49,6564.0,60.2608,60.3845,60.1752,60.3845,6564.0
2022-10-26 11:35:00,63.48,63.74,63.42,63.74,16898.0,60.375,60.6223,60.3179,60.6223,16898.0
2022-10-26 11:40:00,63.75,64.25,63.74,64.25,36022.0,60.6318,61.1073,60.6223,61.1073,36022.0
2022-10-26 11:45:00,64.25,64.25,63.88,63.95,31622.0,61.1073,61.1073,60.7554,60.822,31622.0
2022-10-26 11:50:00,63.91,63.95,63.67,63.86,20158.0,60.7839,60.822,60.5557,60.7364,20158.0
2022-10-26 11:55:00,63.72,63.74,63.58,63.64,21680.0,60.6032,60.6223,60.4701,60.5271,21680.0
2022-10-26 12:00:00,63.65,63.91,63.65,63.88,8018.0,60.5367,60.7839,60.5367,60.7554,8018.0
2022-10-26 12:05:00,63.88,63.88,63.59,63.72,10472.0,60.7554,60.7554,60.4796,60.6032,10472.0
2022-10-26 12:10:00,63.7,63.8,63.67,63.67,4210.0,60.5842,60.6793,60.5557,60.5557,4210.0
2022-10-26 12:15:00,63.64,63.69,63.43,63.52,12874.0,60.5271,60.5747,60.3274,60.413,12874.0
2022-10-26 12:20:00,63.72,63.77,63.6,63.6,6318.0,60.6032,60.6508,60.4891,60.4891,6318.0
2022-10-26 12:25:00,63.58,63.62,63.42,63.46,5156.0,60.4701,60.5081,60.3179,60.356,5156.0
2022-10-26 12:30:00,63.38,63.5,63.38,63.46,11800.0,60.2799,60.394,60.2799,60.356,11800.0
2022-10-26 12:35:00,63.43,63.44,63.06,63.06,8164.0,60.3274,60.3369,59.9755,59.9755,8164.0
2022-10-26 12:40:00,63.09,63.09,62.77,62.77,6528.0,60.0041,60.0041,59.6997,59.6997,6528.0
2022-10-26 12:45:00,62.78,62.78,62.31,62.4,29678.0,59.7092,59.7092,59.2622,59.3478,29678.0
2022-10-26 12:50:00,62.37,62.65,62.33,62.49,11946.0,59.3193,59.5856,59.2812,59.4334,11946.0
2022-10-26 12:55:00,62.44,62.44,62.24,62.3,12300.0,59.3858,59.3858,59.1956,59.2527,12300.0
2022-10-26 13:00:00,62.31,62.33,62.14,62.23,7444.0,59.2622,59.2812,59.1005,59.1861,7444.0
2022-10-26 13:05:00,62.18,62.2,62.09,62.19,6824.0,59.1386,59.1576,59.053,59.1481,6824.0
2022-10-26 13:10:00,62.13,62.18,61.93,62.01,13822.0,59.091,59.1386,58.9008,58.9769,13822.0
2022-10-26 13:15:00,61.91,62.09,61.83,62.08,14480.0,58.8818,59.053,58.8057,59.0435,14480.0
2022-10-26 13:20:00,62.09,62.09,61.79,61.79,9782.0,59.053,59.053,58.7676,58.7676,9782.0
2022-10-26 13:25:00,61.88,61.9,61.82,61.82,2558.0,58.8532,58.8723,58.7962,58.7962,2558.0
2022-10-26 13:30:00,61.83,61.93,61.78,61.92,4258.0,58.8057,58.9008,58.7581,58.8913,4258.0
2022-10-26 13:35:00,61.92,61.98,61.85,61.94,6970.0,58.8913,58.9483,58.8247,58.9103,6970.0
2022-10-26 13:40:00,61.97,62.08,61.95,62.04,8540.0,58.9388,59.0435,58.9198,59.0054,8540.0
2022-10-26 13:45:00,62.08,62.17,62.06,62.06,6830.0,59.0435,59.1291,59.0244,59.0244,6830.0
2022-10-26 13:50:00,62.1,62.2,62.08,62.15,6394.0,59.0625,59.1576,59.0435,59.11,6394.0
2022-10-26 13:55:00,62.13,62.2,62.06,62.2,2620.0,59.091,59.1576,59.0244,59.1576,2620.0
2022-10-26 14:00:00,62.19,62.36,62.19,62.36,2198.0,59.1481,59.3098,59.1481,59.3098,2198.0
2022-10-26 14:05:00,62.38,62.42,62.25,62.33,7464.0,59.3288,59.3668,59.2051,59.2812,7464.0
2022-10-26 14:10:00,62.38,62.44,62.26,62.26,3894.0,59.3288,59.3858,59.2146,59.2146,3894.0
2022-10-26 14:15:00,62.24,62.24,62.13,62.19,3490.0,59.1956,59.1956,59.091,59.1481,3490.0
2022-10-26 14:20:00,62.2,62.2,62.12,62.17,3156.0,59.1576,59.1576,59.0815,59.1291,3156.0
2022-10-26 14:25:00,62.22,62.24,62.15,62.17,4072.0,59.1766,59.1956,59.11,59.1291,4072.0
2022-10-26 14:30:00,62.14,62.15,61.87,62.02,65532.0,59.1005,59.11,58.8437,58.9864,65532.0
2022-10-26 14:35:00,62.06,62.12,62.03,62.05,7600.0,59.0244,59.0815,58.9959,59.0149,7600.0
2022-10-26 14:40:00,62.06,62.06,61.88,61.89,3018.0,59.0244,59.0244,58.8532,58.8627,3018.0
2022-10-26 14:45:00,61.88,62.0,61.86,61.91,4700.0,58.8532,58.9674,58.8342,58.8818,4700.0
2022-10-26 14:50:00,61.94,61.99,61.87,61.99,1800.0,58.9103,58.9579,58.8437,58.9579,1800.0
2022-10-26 14:55:00,61.99,62.05,61.9,62.02,3340.0,58.9579,59.0149,58.8723,58.9864,3340.0
2022-10-26 15:00:00,61.98,62.01,61.7,61.77,16328.0,58.9483,58.9769,58.682,58.7486,16328.0
2022-10-26 15:05:00,61.71,61.74,61.66,61.74,4204.0,58.6916,58.7201,58.644,58.7201,4204.0
2022-10-26 15:10:00,61.69,61.74,61.62,61.69,6472.0,58.6725,58.7201,58.606,58.6725,6472.0
2022-10-26 15:15:00,61.74,61.8,61.67,61.76,19232.0,58.7201,58.7771,58.6535,58.7391,19232.0
2022-10-26 15:20:00,61.77,61.77,61.65,61.65,10042.0,58.7486,58.7486,58.6345,58.6345,10042.0
2022-10-26 15:25:00,61.71,61.74,61.63,61.73,8706.0,58.6916,58.7201,58.6155,58.7106,8706.0
2022-10-26 15:30:00,61.71,61.8,61.69,61.76,11038.0,58.6916,58.7771,58.6725,58.7391,11038.0
2022-10-26 15:35:00,61.76,61.85,61.7,61.85,9424.0,58.7391,58.8247,58.682,58.8247,9424.0
2022-10-26 15:40:00,61.87,61.93,61.81,61.82,16388.0,58.8437,58.9008,58.7867,58.7962,16388.0
2022-10-26 15:45:00,61.81,61.91,61.8,61.84,22426.0,58.7867,58.8818,58.7771,58.8152,22426.0
2022-10-26 15:50:00,61.82,61.85,61.67,61.79,39908.0,58.7962,58.8247,58.6535,58.7676,39908.0
2022-10-26 15:55:00,61.77,61.77,61.46,61.51,111248.0,58.7486,58.7486,58.4538,58.5013,111248.0
2022-10-27 09:30:00,61.97,62.24,61.9,62.2,23150.0,58.9388,59.1956,58.8723,59.1576,23150.0
2022-10-27 09:35:00,61.91,62.03,61.91,62.03,1308.0,58.8818,58.9959,58.8818,58.9959,1308.0
2022-10-27 09:40:00,62.19,62.19,61.6,62.02,12608.0,59.1481,59.1481,58.5869,58.9864,12608.0
2022-10-27 09:45:00,62.09,62.09,61.6,61.63,5766.0,59.053,59.053,58.5869,58.6155,5766.0
2022-10-27 09:50:00,61.5,61.5,60.62,60.81,24392.0,58.4918,58.4918,57.6549,57.8356,24392.0
2022-10-27 09:55:00,60.7,60.74,60.38,60.62,21532.0,57.731,57.769,57.4266,57.6549,21532.0
2022-10-27 10:00:00,60.62,61.03,60.59,61.03,11366.0,57.6549,58.0448,57.6263,58.0448,11366.0
2022-10-27 10:05:00,61.05,61.51,61.04,61.22,7616.0,58.0638,58.5013,58.0543,58.2255,7616.0
2022-10-27 10:10:00,61.07,61.54,60.85,61.37,8436.0,58.0829,58.5299,57.8736,58.3682,8436.0
2022-10-27 10:15:00,61.47,61.64,61.37,61.45,5476.0,58.4633,58.625,58.3682,58.4443,5476.0
2022-10-27 10:20:00,61.44,61.62,61.12,61.21,10818.0,58.4348,58.606,58.1304,58.216,10818.0
2022-10-27 10:25:00,61.28,61.47,61.23,61.29,7364.0,58.2826,58.4633,58.235,58.2921,7364.0
2022-10-27 10:30:00,61.24,61.41,61.18,61.22,5302.0,58.2445,58.4062,58.1875,58.2255,5302.0
2022-10-27 10:35:00,61.24,61.24,60.81,60.99,6514.0,58.2445,58.2445,57.8356,58.0068,6514.0
2022-10-27 10:40:00,60.91,60.91,60.66,60.69,18060.0,57.9307,57.9307,57.6929,57.7214,18060.0
2022-10-27 10:45:00,60.75,61.15,60.74,60.98,16024.0,57.7785,58.1589,57.769,57.9973,16024.0
2022-10-27 10:50:00,61.04,61.51,60.99,61.43,7926.0,58.0543,58.5013,58.0068,58.4252,7926.0
2022-10-27 10:55:00,61.43,61.44,61.1,61.1,7138.0,58.4252,58.4348,58.1114,58.1114,7138.0
2022-10-27 11:00:00,61.06,61.38,60.97,61.26,16170.0,58.0733,58.3777,57.9877,58.2636,16170.0
2022-10-27 11:05:00,61.31,61.5,61.23,61.47,6376.0,58.3111,58.4918,58.235,58.4633,6376.0
2022-10-27 11:10:00,61.48,61.53,61.33,61.38,6964.0,58.4728,58.5204,58.3301,58.3777,6964.0
2022-10-27 11:15:00,61.37,61.37,61.1,61.1,45358.0,58.3682,58.3682,58.1114,58.1114,45358.0
2022-10-27 11:20:00,61.1,61.45,61.06,61.29,34054.0,58.1114,58.4443,58.0733,58.2921,34054.0
2022-10-27 11:25:00,61.33,61.45,61.27,61.42,23962.0,58.3301,58.4443,58.2731,58.4157,23962.0
2022-10-27 11:30:00,61.39,61.67,61.27,61.58,10826.0,58.3872,58.6535,58.2731,58.5679,10826.0
2022-10-27 11:35:00,61.54,61.79,61.45,61.52,14420.0,58.5299,58.7676,58.4443,58.5108,14420.0
2022-10-27 11:40:00,61.51,61.66,61.41,61.46,3290.0,58.5013,58.644,58.4062,58.4538,3290.0
2022-10-27 11:45:00,61.46,61.67,61.45,61.49,13000.0,58.4538,58.6535,58.4443,58.4823,13000.0
2022-10-27 11:50:00,61.52,61.54,61.41,61.53,13672.0,58.5108,58.5299,58.4062,58.5204,13672.0
2022-10-27 11:55:00,61.46,61.46,61.27,61.37,7138.0,58.4538,58.4538,58.2731,58.3682,7138.0
2022-10-27 12:00:00,61.33,61.49,61.33,61.49,1600.0,58.3301,58.4823,58.3301,58.4823,1600.0
2022-10-27 12:05:00,61.56,61.65,61.56,61.62,5642.0,58.5489,58.6345,58.5489,58.606,5642.0
2022-10-27 12:10:00,61.62,61.79,61.56,61.79,4694.0,58.606,58.7676,58.5489,58.7676,4694.0
2022-10-27 12:15:00,61.74,61.79,61.49,61.52,6586.0,58.7201,58.7676,58.4823,58.5108,6586.0
2022-10-27 12:20:00,61.5,61.58,61.43,61.58,6154.0,58.4918,58.5679,58.4252,58.5679,6154.0
2022-10-27 12:25:00,61.51,61.58,61.37,61.41,7136.0,58.5013,58.5679,58.3682,58.4062,7136.0
2022-10-27 12:30:00,61.44,61.63,61.43,61.63,5686.0,58.4348,58.6155,58.4252,58.6155,5686.0
2022-10-27 12:35:00,61.61,61.61,61.48,61.48,3774.0,58.5964,58.5964,58.4728,58.4728,3774.0
2022-10-27 12:40:00,61.54,61.57,61.45,61.45,7402.0,58.5299,58.5584,58.4443,58.4443,7402.0
2022-10-27 12:45:00,61.43,61.52,61.4,61.52,2400.0,58.4252,58.5108,58.3967,58.5108,2400.0
2022-10-27 12:50:00,61.58,61.58,61.48,61.54,3000.0,58.5679,58.5679,58.4728,58.5299,3000.0
2022-10-27 12:55:00,61.49,61.58,61.49,61.58,1000.0,58.4823,58.5679,58.4823,58.5679,1000.0
2022-10-27 13:00:00,61.6,61.6,61.49,61.5,4510.0,58.5869,58.5869,58.4823,58.4918,4510.0
2022-10-27 13:05:00,61.58,61.78,61.58,61.74,6696.0,58.5679,58.7581,58.5679,58.7201,6696.0
2022-10-27 13:10:00,61.8,61.84,61.73,61.79,6300.0,58.7771,58.8152,58.7106,58.7676,6300.0
2022-10-27 13:15:00,61.85,61.85,61.68,61.8,6624.0,58.8247,58.8247,58.663,58.7771,6624.0
2022-10-27 13:20:00,61.84,61.95,61.84,61.86,4564.0,58.8152,58.9198,58.8152,58.8342,4564.0
2022-10-27 13:25:00,61.83,61.85,61.71,61.71,3094.0,58.8057,58.8247,58.6916,58.6916,3094.0
2022-10-27 13:30:00,61.69,61.7,61.67,61.7,600.0,58.6725,58.682,58.6535,58.682,600.0
2022-10-27 13:35:00,61.65,61.72,61.61,61.61,4028.0,58.6345,58.7011,58.5964,58.5964,4028.0
2022-10-27 13:40:00,61.64,61.66,61.58,61.58,2434.0,58.625,58.644,58.5679,58.5679,2434.0
2022-10-27 13:45:00,61.55,61.56,61.49,61.49,4760.0,58.5394,58.5489,58.4823,58.4823,4760.0
2022-10-27 13:50:00,61.49,61.55,61.48,61.52,3514.0,58.4823,58.5394,58.4728,58.5108,3514.0
2022-10-27 13:55:00,61.49,61.5,61.35,61.37,5440.0,58.4823,58.4918,58.3492,58.3682,5440.0
2022-10-27 14:00:00,61.39,61.41,61.29,61.29,4016.0,58.3872,58.4062,58.2921,58.2921,4016.0
2022-10-27 14:05:00,61.28,61.33,61.27,61.27,3904.0,58.2826,58.3301,58.2731,58.2731,3904.0
2022-10-27 14:10:00,61.28,61.34,61.08,61.08,3000.0,58.2826,58.3396,58.0924,58.0924,3000.0
2022-10-27 14:15:00,61.06,61.07,61.02,61.02,2202.0,58.0733,58.0829,58.0353,58.0353,2202.0
2022-10-27 14:20:00,61.01,61.08,60.98,61.05,3000.0,58.0258,58.0924,57.9973,58.0638,3000.0
2022-10-27 14:25:00,61.05,61.09,61.02,61.07,2000.0,58.0638,58.1019,58.0353,58.0829,2000.0
2022-10-27 14:30:00,61.06,61.11,61.02,61.11,5800.0,58.0733,58.1209,58.0353,58.1209,5800.0
2022-10-27 14:35:00,61.11,61.19,61.06,61.06,10740.0,58.1209,58.197,58.0733,58.0733,10740.0
2022-10-27 14:40:00,61.04,61.15,61.02,61.02,7010.0,58.0543,58.1589,58.0353,58.0353,7010.0
2022-10-27 14:45:00,60.99,61.05,60.98,60.99,4800.0,58.0068,58.0638,57.9973,58.0068,4800.0
2022-10-27 14:50:00,61.0,61.01,60.92,60.92,4880.0,58.0163,58.0258,57.9402,57.9402,4880.0
2022-10-27 14:55:00,60.89,60.9,60.83,60.88,4722.0,57.9117,57.9212,57.8546,57.9021,4722.0
2022-10-27 15:00:00,60.92,61.09,60.91,61.01,9956.0,57.9402,58.1019,57.9307,58.0258,9956.0
2022-10-27 15:05:00,61.04,61.04,60.83,60.83,3412.0,58.0543,58.0543,57.8546,57.8546,3412.0
2022-10-27 15:10:00,60.85,61.07,60.82,61.01,8684.0,57.8736,58.0829,57.8451,58.0258,8684.0
2022-10-27 15:15:00,61.02,61.08,60.98,61.08,4634.0,58.0353,58.0924,57.9973,58.0924,4634.0
2022-10-27 15:20:00,61.03,61.17,61.03,61.08,9356.0,58.0448,58.178,58.0448,58.0924,9356.0
2022-10-27 15:25:00,61.04,61.04,60.95,61.02,19426.0,58.0543,58.0543,57.9687,58.0353,19426.0
2022-10-27 15:30:00,61.02,61.11,60.97,60.97,10618.0,58.0353,58.1209,57.9877,57.9877,10618.0
2022-10-27 15:35:00,60.94,61.0,60.94,60.98,13204.0,57.9592,58.0163,57.9592,57.9973,13204.0
2022-10-27 15:40:00,60.98,61.1,60.95,61.1,28308.0,57.9973,58.1114,57.9687,58.1114,28308.0
2022-10-27 15:45:00,61.13,61.17,60.99,61.15,38170.0,58.1399,58.178,58.0068,58.1589,38170.0
2022-10-27 15:50:00,61.26,61.26,61.08,61.12,82260.0,58.2636,58.2636,58.0924,58.1304,82260.0
2022-10-27 15:55:00,61.11,61.4,61.11,61.36,212778.0,58.1209,58.3967,58.1209,58.3587,212778.0
2022-10-28 09:30:00,60.87,61.5,60.53,61.5,24390.0,57.8926,58.4918,57.5693,58.4918,24390.0
2022-10-28 09:35:00,61.9,61.98,61.52,61.96,3250.0,58.8723,58.9483,58.5108,58.9293,3250.0
2022-10-28 09:40:00,62.06,62.7,61.99,62.38,37110.0,59.0244,59.6331,58.9579,59.3288,37110.0
2022-10-28 09:45:00,62.27,62.27,61.74,61.74,13364.0,59.2242,59.2242,58.7201,58.7201,13364.0
2022-10-28 09:50:00,61.43,61.43,60.77,60.8,6508.0,58.4252,58.4252,57.7975,57.8261,6508.0
2022-10-28 09:55:00,60.85,60.9,60.49,60.54,30602.0,57.8736,57.9212,57.5312,57.5788,30602.0
2022-10-28 10:00:00,60.68,60.8,59.81,59.87,15826.0,57.7119,57.8261,56.8845,56.9416,15826.0
2022-10-28 10:05:00,60.05,60.2,59.56,59.56,18542.0,57.1127,57.2554,56.6467,56.6467,18542.0
2022-10-28 10:10:00,59.56,59.74,59.25,59.74,12552.0,56.6467,56.8179,56.3519,56.8179,12552.0
2022-10-28 10:15:00,59.8,60.22,59.74,60.07,23430.0,56.875,57.2744,56.8179,57.1318,23430.0
2022-10-28 10:20:00,60.13,60.37,59.95,60.37,36584.0,57.1888,57.4171,57.0176,57.4171,36584.0
2022-10-28 10:25:00,60.36,60.78,60.36,60.62,13360.0,57.4076,57.807,57.4076,57.6549,13360.0
2022-10-28 10:30:00,60.62,60.71,60.46,60.58,4912.0,57.6549,57.7405,57.5027,57.6168,4912.0
2022-10-28 10:35:00,60.46,60.6,60.38,60.6,8796.0,57.5027,57.6358,57.4266,57.6358,8796.0
2022-10-28 10:40:00,60.6,60.62,60.48,60.6,2834.0,57.6358,57.6549,57.5217,57.6358,2834.0
2022-10-28 10:45:00,60.6,60.77,60.6,60.67,5988.0,57.6358,57.7975,57.6358,57.7024,5988.0
2022-10-28 10:50:00,60.77,61.05,60.68,61.04,6022.0,57.7975,58.0638,57.7119,58.0543,6022.0
2022-10-28 10:55:00,61.04,61.06,60.81,60.89,4750.0,58.0543,58.0733,57.8356,57.9117,4750.0
2022-10-28 11:00:00,60.97,61.24,60.96,61.06,6202.0,57.9877,58.2445,57.9782,58.0733,6202.0
2022-10-28 11:05:00,61.02,61.02,60.92,61.02,2974.0,58.0353,58.0353,57.9402,58.0353,2974.0
2022-10-28 11:10:00,61.07,61.16,61.01,61.02,4786.0,58.0829,58.1685,58.0258,58.0353,4786.0
2022-10-28 11:15:00,60.97,60.97,60.82,60.86,2850.0,57.9877,57.9877,57.8451,57.8831,2850.0
2022-10-28 11:20:00,60.9,60.91,60.75,60.83,2600.0,57.9212,57.9307,57.7785,57.8546,2600.0
2022-10-28 11:25:00,60.8,60.88,60.77,60.88,10374.0,57.8261,57.9021,57.7975,57.9021,10374.0
2022-10-28 11:30:00,60.86,61.06,60.78,60.79,14408.0,57.8831,58.0733,57.807,57.8166,14408.0
2022-10-28 11:35:00,60.77,61.01,60.76,61.01,4970.0,57.7975,58.0258,57.788,58.0258,4970.0
2022-10-28 11:40:00,60.94,61.12,60.94,61.0,4962.0,57.9592,58.1304,57.9592,58.0163,4962.0
2022-10-28 11:45:00,60.94,61.09,60.94,61.09,1706.0,57.9592,58.1019,57.9592,58.1019,1706.0
2022-10-28 11:50:00,61.1,61.2,61.03,61.03,5040.0,58.1114,58.2065,58.0448,58.0448,5040.0
2022-10-28 11:55:00,61.12,61.12,61.01,61.01,1136.0,58.1304,58.1304,58.0258,58.0258,1136.0
2022-10-28 12:00:00,61.07,61.08,60.95,60.97,4460.0,58.0829,58.0924,57.9687,57.9877,4460.0
2022-10-28 12:05:00,60.93,60.94,60.79,60.94,3800.0,57.9497,57.9592,57.8166,57.9592,3800.0
2022-10-28 12:10:00,60.93,61.17,60.89,61.1,7502.0,57.9497,58.178,57.9117,58.1114,7502.0
2022-10-28 12:15:00,61.21,61.34,61.21,61.34,600.0,58.216,58.3396,58.216,58.3396,600.0
2022-10-28 12:20:00,61.26,61.26,61.2,61.23,1800.0,58.2636,58.2636,58.2065,58.235,1800.0
2022-10-28 12:25:00,61.23,61.29,61.18,61.29,4912.0,58.235,58.2921,58.1875,58.2921,4912.0
2022-10-28 12:30:00,61.28,61.46,61.27,61.38,12358.0,58.2826,58.4538,58.2731,58.3777,12358.0
2022-10-28 12:35:00,61.39,61.43,61.3,61.35,17022.0,58.3872,58.4252,58.3016,58.3492,17022.0
2022-10-28 12:40:00,61.33,61.38,61.27,61.34,12328.0,58.3301,58.3777,58.2731,58.3396,12328.0
2022-10-28 12:45:00,61.31,61.31,61.23,61.29,3842.0,58.3111,58.3111,58.235,58.2921,3842.0
2022-10-28 12:50:00,61.32,61.43,61.29,61.42,5836.0,58.3206,58.4252,58.2921,58.4157,5836.0
2022-10-28 12:55:00,61.41,61.47,61.38,61.39,2952.0,58.4062,58.4633,58.3777,58.3872,2952.0
2022-10-28 13:00:00,61.42,61.51,61.42,61.48,3278.0,58.4157,58.5013,58.4157,58.4728,3278.0
2022-10-28 13:05:00,61.49,61.69,61.49,61.69,2262.0,58.4823,58.6725,58.4823,58.6725,2262.0
2022-10-28 13:10:00,61.69,61.71,61.68,61.71,600.0,58.6725,58.6916,58.663,58.6916,600.0
2022-10-28 13:15:00,61.67,61.67,61.52,61.56,4180.0,58.6535,58.6535,58.5108,58.5489,4180.0
2022-10-28 13:20:00,61.5,61.6,61.49,61.53,5620.0,58.4918,58.5869,58.4823,58.5204,5620.0
2022-10-28 13:25:00,61.52,61.57,61.48,61.49,4486.0,58.5108,58.5584,58.4728,58.4823,4486.0
2022-10-28 13:30:00,61.45,61.52,61.44,61.49,3000.0,58.4443,58.5108,58.4348,58.4823,3000.0
2022-10-28 13:35:00,61.48,61.56,61.44,61.5,5900.0,58.4728,58.5489,58.4348,58.4918,5900.0
2022-10-28 13:40:00,61.51,61.58,61.43,61.43,5688.0,58.5013,58.5679,58.4252,58.4252,5688.0
2022-10-28 13:45:00,61.49,61.63,61.47,61.63,5000.0,58.4823,58.6155,58.4633,58.6155,5000.0
2022-10-28 13:50:00,61.63,61.67,61.6,61.6,7556.0,58.6155,58.6535,58.5869,58.5869,7556.0
2022-10-28 13:55:00,61.66,61.7,61.58,61.58,6658.0,58.644,58.682,58.5679,58.5679,6658.0
2022-10-28 14:00:00,61.58,61.62,61.37,61.37,2400.0,58.5679,58.606,58.3682,58.3682,2400.0
2022-10-28 14:05:00,61.41,61.58,61.38,61.5,6210.0,58.4062,58.5679,58.3777,58.4918,6210.0
2022-10-28 14:10:00,61.48,61.63,61.48,61.6,2976.0,58.4728,58.6155,58.4728,58.5869,2976.0
2022-10-28 14:15:00,61.66,61.72,61.63,61.69,3330.0,58.644,58.7011,58.6155,58.6725,3330.0
2022-10-28 14:20:00,61.67,61.81,61.67,61.76,4432.0,58.6535,58.7867,58.6535,58.7391,4432.0
2022-10-28 14:25:00,61.77,61.8,61.72,61.76,3628.0,58.7486,58.7771,58.7011,58.7391,3628.0
2022-10-28 14:30:00,61.75,61.81,61.73,61.77,2800.0,58.7296,58.7867,58.7106,58.7486,2800.0
2022-10-28 14:35:00,61.78,61.83,61.74,61.75,6656.0,58.7581,58.8057,58.7201,58.7296,6656.0
2022-10-28 14:40:00,61.72,61.88,61.69,61.88,4200.0,58.7011,58.8532,58.6725,58.8532,4200.0
2022-10-28 14:45:00,61.88,61.93,61.77,61.77,2840.0,58.8532,58.9008,58.7486,58.7486,2840.0
2022-10-28 14:50:00,61.83,61.91,61.81,61.83,4168.0,58.8057,58.8818,58.7867,58.8057,4168.0
2022-10-28 14:55:00,61.85,61.95,61.85,61.87,3300.0,58.8247,58.9198,58.8247,58.8437,3300.0
2022-10-28 15:00:00,61.88,61.94,61.77,61.78,5906.0,58.8532,58.9103,58.7486,58.7581,5906.0
2022-10-28 15:05:00,61.79,61.93,61.79,61.93,15230.0,58.7676,58.9008,58.7676,58.9008,15230.0
2022-10-28 15:10:00,61.94,61.99,61.86,61.87,9092.0,58.9103,58.9579,58.8342,58.8437,9092.0
2022-10-28 15:15:00,61.85,61.95,61.85,61.86,13334.0,58.8247,58.9198,58.8247,58.8342,13334.0
2022-10-28 15:20:00,61.84,61.87,61.76,61.82,15676.0,58.8152,58.8437,58.7391,58.7962,15676.0
2022-10-28 15:25:00,61.77,61.92,61.74,61.9,28302.0,58.7486,58.8913,58.7201,58.8723,28302.0
2022-10-28 15:30:00,61.88,61.94,61.74,61.74,39560.0,58.8532,58.9103,58.7201,58.7201,39560.0
2022-10-28 15:35:00,61.74,61.74,61.59,61.66,13100.0,58.7201,58.7201,58.5774,58.644,13100.0
2022-10-28 15:40:00,61.65,61.68,61.55,61.63,9274.0,58.6345,58.663,58.5394,58.6155,9274.0
2022-10-28 15:45:00,61.61,61.75,61.59,61.68,32196.0,58.5964,58.7296,58.5774,58.663,32196.0
2022-10-28 15:50:00,61.67,61.68,61.52,61.56,74166.0,58.6535,58.663,58.5108,58.5489,74166.0
2022-10-28 15:55:00,61.58,61.58,61.38,61.39,131162.0,58.5679,58.5679,58.3777,58.3872,131162.0
2022-10-31 09:30:00,61.15,61.85,61.01,61.85,42460.0,58.1589,58.8247,58.0258,58.8247,42460.0
2022-10-31 09:35:00,61.99,62.09,61.8,61.8,6814.0,58.9579,59.053,58.7771,58.7771,6814.0
2022-10-31 09:40:00,61.67,61.67,61.35,61.49,7822.0,58.6535,58.6535,58.3492,58.4823,7822.0
2022-10-31 09:45:00,61.27,61.31,61.15,61.31,7200.0,58.2731,58.3111,58.1589,58.3111,7200.0
2022-10-31 09:50:00,61.29,61.5,61.19,61.49,15654.0,58.2921,58.4918,58.197,58.4823,15654.0
2022-10-31 09:55:00,61.5,61.55,61.29,61.48,71208.0,58.4918,58.5394,58.2921,58.4728,71208.0
2022-10-31 10:00:00,61.5,61.52,61.2,61.49,46594.0,58.4918,58.5108,58.2065,58.4823,46594.0
2022-10-31 10:05:00,61.45,61.45,61.09,61.32,12644.0,58.4443,58.4443,58.1019,58.3206,12644.0
2022-10-31 10:10:00,61.28,61.34,61.15,61.29,9764.0,58.2826,58.3396,58.1589,58.2921,9764.0
2022-10-31 10:15:00,61.38,61.5,61.32,61.35,33950.0,58.3777,58.4918,58.3206,58.3492,33950.0
2022-10-31 10:20:00,61.27,61.29,61.2,61.2,2338.0,58.2731,58.2921,58.2065,58.2065,2338.0
2022-10-31 10:25:00,61.2,61.24,61.12,61.24,2510.0,58.2065,58.2445,58.1304,58.2445,2510.0
2022-10-31 10:30:00,61.19,61.2,61.08,61.13,15678.0,58.197,58.2065,58.0924,58.1399,15678.0
2022-10-31 10:35:00,61.13,61.27,61.1,61.27,10042.0,58.1399,58.2731,58.1114,58.2731,10042.0
2022-10-31 10:40:00,61.35,61.57,61.32,61.55,36436.0,58.3492,58.5584,58.3206,58.5394,36436.0
2022-10-31 10:45:00,61.49,61.62,61.35,61.35,11540.0,58.4823,58.606,58.3492,58.3492,11540.0
2022-10-31 10:50:00,61.46,61.5,61.25,61.32,5584.0,58.4538,58.4918,58.2541,58.3206,5584.0
2022-10-31 10:55:00,61.22,61.22,61.07,61.07,7414.0,58.2255,58.2255,58.0829,58.0829,7414.0
2022-10-31 11:00:00,61.11,61.36,61.11,61.31,6864.0,58.1209,58.3587,58.1209,58.3111,6864.0
2022-10-31 11:05:00,61.35,61.37,61.24,61.3,4596.0,58.3492,58.3682,58.2445,58.3016,4596.0
2022-10-31 11:10:00,61.26,61.35,61.15,61.3,8028.0,58.2636,58.3492,58.1589,58.3016,8028.0
2022-10-31 11:15:00,61.26,61.58,61.22,61.55,2640.0,58.2636,58.5679,58.2255,58.5394,2640.0
2022-10-31 11:20:00,61.54,61.66,61.46,61.66,5118.0,58.5299,58.644,58.4538,58.644,5118.0
2022-10-31 11:25:00,61.68,61.68,61.59,61.63,3748.0,58.663,58.663,58.5774,58.6155,3748.0
2022-10-31 11:30:00,61.67,61.67,61.55,61.63,7290.0,58.6535,58.6535,58.5394,58.6155,7290.0
2022-10-31 11:35:00,61.62,61.72,61.57,61.66,2800.0,58.606,58.7011,58.5584,58.644,2800.0
2022-10-31 11:40:00,61.69,61.74,61.62,61.65,10816.0,58.6725,58.7201,58.606,58.6345,10816.0
2022-10-31 11:45:00,61.63,61.63,61.6,61.63,2862.0,58.6155,58.6155,58.5869,58.6155,2862.0
2022-10-31 11:50:00,61.63,61.75,61.63,61.63,8606.0,58.6155,58.7296,58.6155,58.6155,8606.0
2022-10-31 11:55:00,61.67,61.69,61.37,61.37,8570.0,58.6535,58.6725,58.3682,58.3682,8570.0
2022-10-31 12:00:00,61.42,61.42,61.3,61.38,3292.0,58.4157,58.4157,58.3016,58.3777,3292.0
2022-10-31 12:05:00,61.36,61.38,61.24,61.33,5168.0,58.3587,58.3777,58.2445,58.3301,5168.0
2022-10-31 12:10:00,61.38,61.47,61.35,61.47,3478.0,58.3777,58.4633,58.3492,58.4633,3478.0
2022-10-31 12:15:00,61.44,61.69,61.44,61.6,14914.0,58.4348,58.6725,58.4348,58.5869,14914.0
2022-10-31 12:20:00,61.51,61.6,61.46,61.52,4284.0,58.5013,58.5869,58.4538,58.5108,4284.0
2022-10-31 12:25:00,61.49,61.5,61.38,61.4,4920.0,58.4823,58.4918,58.3777,58.3967,4920.0
2022-10-31 12:30:00,61.38,61.44,61.26,61.3,6862.0,58.3777,58.4348,58.2636,58.3016,6862.0
2022-10-31 12:35:00,61.37,61.44,61.33,61.44,5144.0,58.3682,58.4348,58.3301,58.4348,5144.0
2022-10-31 12:40:00,61.49,61.56,61.36,61.42,4904.0,58.4823,58.5489,58.3587,58.4157,4904.0
2022-10-31 12:45:00,61.41,61.5,61.35,61.5,21586.0,58.4062,58.4918,58.3492,58.4918,21586.0
2022-10-31 12:50:00,61.47,61.47,61.29,61.29,4502.0,58.4633,58.4633,58.2921,58.2921,4502.0
2022-10-31 12:55:00,61.29,61.4,61.29,61.38,3758.0,58.2921,58.3967,58.2921,58.3777,3758.0
2022-10-31 13:00:00,61.41,61.41,61.3,61.38,7518.0,58.4062,58.4062,58.3016,58.3777,7518.0
2022-10-31 13:05:00,61.3,61.51,61.27,61.47,10574.0,58.3016,58.5013,58.2731,58.4633,10574.0
2022-10-31 13:10:00,61.46,61.68,61.38,61.63,16852.0,58.4538,58.663,58.3777,58.6155,16852.0
2022-10-31 13:15:00,61.67,61.74,61.66,61.71,5260.0,58.6535,58.7201,58.644,58.6916,5260.0
2022-10-31 13:20:00,61.71,61.83,61.7,61.77,11302.0,58.6916,58.8057,58.682,58.7486,11302.0
2022-10-31 13:25:00,61.71,61.91,61.63,61.91,4616.0,58.6916,58.8818,58.6155,58.8818,4616.0
2022-10-31 13:30:00,61.88,61.96,61.81,61.96,5422.0,58.8532,58.9293,58.7867,58.9293,5422.0
2022-10-31 13:35:00,61.96,62.03,61.92,61.92,11798.0,58.9293,58.9959,58.8913,58.8913,11798.0
2022-10-31 13:40:00,61.85,61.9,61.83,61.87,4464.0,58.8247,58.8723,58.8057,58.8437,4464.0
2022-10-31 13:45:00,61.87,61.9,61.77,61.81,6556.0,58.8437,58.8723,58.7486,58.7867,6556.0
2022-10-31 13:50:00,61.85,61.88,61.79,61.87,3898.0,58.8247,58.8532,58.7676,58.8437,3898.0
2022-10-31 13:55:00,61.9,61.93,61.87,61.89,5224.0,58.8723,58.9008,58.8437,58.8627,5224.0
2022-10-31 14:00:00,61.92,62.02,61.88,62.02,3432.0,58.8913,58.9864,58.8532,58.9864,3432.0
2022-10-31 14:05:00,61.96,61.97,61.87,61.87,4430.0,58.9293,58.9388,58.8437,58.8437,4430.0
2022-10-31 14:10:00,61.88,61.91,61.76,61.91,3252.0,58.8532,58.8818,58.7391,58.8818,3252.0
2022-10-31 14:15:00,61.85,61.91,61.82,61.83,7126.0,58.8247,58.8818,58.7962,58.8057,7126.0
2022-10-31 14:20:00,61.82,61.93,61.82,61.93,800.0,58.7962,58.9008,58.7962,58.9008,800.0
2022-10-31 14:25:00,61.93,61.96,61.91,61.92,4406.0,58.9008,58.9293,58.8818,58.8913,4406.0
2022-10-31 14:30:00,61.97,62.03,61.97,62.02,1864.0,58.9388,58.9959,58.9388,58.9864,1864.0
2022-10-31 14:35:00,62.04,62.19,62.03,62.17,14202.0,59.0054,59.1481,58.9959,59.1291,14202.0
2022-10-31 14:40:00,62.13,62.18,62.13,62.15,2878.0,59.091,59.1386,59.091,59.11,2878.0
2022-10-31 14:45:00,62.15,62.17,62.02,62.03,3418.0,59.11,59.1291,58.9864,58.9959,3418.0
2022-10-31 14:50:00,62.06,62.1,62.01,62.1,1600.0,59.0244,59.0625,58.9769,59.0625,1600.0
2022-10-31 14:55:00,62.1,62.13,62.02,62.09,11126.0,59.0625,59.091,58.9864,59.053,11126.0
2022-10-31 15:00:00,62.08,62.08,61.95,61.96,7078.0,59.0435,59.0435,58.9198,58.9293,7078.0
2022-10-31 15:05:00,61.97,62.04,61.85,61.85,7518.0,58.9388,59.0054,58.8247,58.8247,7518.0
2022-10-31 15:10:00,61.9,62.1,61.9,62.09,6778.0,58.8723,59.0625,58.8723,59.053,6778.0
2022-10-31 15:15:00,62.08,62.12,62.02,62.06,4048.0,59.0435,59.0815,58.9864,59.0244,4048.0
2022-10-31 15:20:00,62.07,62.13,62.02,62.11,6964.0,59.0339,59.091,58.9864,59.072,6964.0
2022-10-31 15:25:00,62.1,62.12,62.05,62.07,4438.0,59.0625,59.0815,59.0149,59.0339,4438.0
2022-10-31 15:30:00,62.07,62.13,62.04,62.06,14682.0,59.0339,59.091,59.0054,59.0244,14682.0
2022-10-31 15:35:00,62.1,62.1,62.02,62.07,7730.0,59.0625,59.0625,58.9864,59.0339,7730.0
2022-10-31 15:40:00,62.1,62.2,62.09,62.13,11912.0,59.0625,59.1576,59.053,59.091,11912.0
2022-10-31 15:45:00,62.13,62.13,62.02,62.04,17486.0,59.091,59.091,58.9864,59.0054,17486.0
2022-10-31 15:50:00,62.06,62.12,61.89,61.95,43264.0,59.0244,59.0815,58.8627,58.9198,43264.0
2022-10-31 15:55:00,61.94,62.04,61.91,61.91,141398.0,58.9103,59.0054,58.8818,58.8818,141398.0
2022-11-01 09:30:00,63.77,63.91,63.47,63.66,45228.0,60.6508,60.7839,60.3655,60.5462,45228.0
2022-11-01 09:35:00,63.67,63.88,63.41,63.42,21916.0,60.5557,60.7554,60.3084,60.3179,21916.0
2022-11-01 09:40:00,63.35,63.65,63.02,63.02,14888.0,60.2513,60.5367,59.9375,59.9375,14888.0
2022-11-01 09:45:00,63.01,63.09,62.4,62.47,18268.0,59.928,60.0041,59.3478,59.4144,18268.0
2022-11-01 09:50:00,62.47,62.71,62.35,62.52,4880.0,59.4144,59.6426,59.3002,59.4619,4880.0
2022-11-01 09:55:00,62.58,62.58,62.48,62.48,1400.0,59.519,59.519,59.4239,59.4239,1400.0
2022-11-01 10:00:00,62.57,62.57,61.63,61.63,14178.0,59.5095,59.5095,58.6155,58.6155,14178.0
2022-11-01 10:05:00,61.59,61.68,61.25,61.26,17234.0,58.5774,58.663,58.2541,58.2636,17234.0
2022-11-01 10:10:00,61.24,61.55,61.13,61.54,9020.0,58.2445,58.5394,58.1399,58.5299,9020.0
2022-11-01 10:15:00,61.55,61.9,61.54,61.71,16442.0,58.5394,58.8723,58.5299,58.6916,16442.0
2022-11-01 10:20:00,61.69,62.38,61.66,62.13,30198.0,58.6725,59.3288,58.644,59.091,30198.0
2022-11-01 10:25:00,62.19,62.41,62.04,62.41,21448.0,59.1481,59.3573,59.0054,59.3573,21448.0
2022-11-01 10:30:00,62.43,62.43,61.97,62.16,11524.0,59.3763,59.3763,58.9388,59.1195,11524.0
2022-11-01 10:35:00,62.2,62.2,61.87,61.92,7888.0,59.1576,59.1576,58.8437,58.8913,7888.0
2022-11-01 10:40:00,61.8,61.83,61.59,61.78,19144.0,58.7771,58.8057,58.5774,58.7581,19144.0
2022-11-01 10:45:00,61.83,61.86,61.66,61.67,13252.0,58.8057,58.8342,58.644,58.6535,13252.0
2022-11-01 10:50:00,61.67,61.8,61.58,61.8,1970.0,58.6535,58.7771,58.5679,58.7771,1970.0
2022-11-01 10:55:00,61.81,61.84,61.66,61.84,6646.0,58.7867,58.8152,58.644,58.8152,6646.0
2022-11-01 11:00:00,61.85,61.85,61.7,61.8,5552.0,58.8247,58.8247,58.682,58.7771,5552.0
2022-11-01 11:05:00,61.8,61.94,61.59,61.87,16020.0,58.7771,58.9103,58.5774,58.8437,16020.0
2022-11-01 11:10:00,61.89,61.92,61.88,61.92,858.0,58.8627,58.8913,58.8532,58.8913,858.0
2022-11-01 11:15:00,61.97,62.03,61.77,61.77,9460.0,58.9388,58.9959,58.7486,58.7486,9460.0
2022-11-01 11:20:00,61.84,61.99,61.73,61.85,6496.0,58.8152,58.9579,58.7106,58.8247,6496.0
2022-11-01 11:25:00,61.77,61.93,61.77,61.93,4600.0,58.7486,58.9008,58.7486,58.9008,4600.0
2022-11-01 11:30:00,62.06,62.08,61.93,61.98,5528.0,59.0244,59.0435,58.9008,58.9483,5528.0
2022-11-01 11:35:00,61.98,61.98,61.73,61.86,12132.0,58.9483,58.9483,58.7106,58.8342,12132.0
2022-11-01 11:40:00,61.88,61.9,61.8,61.8,4998.0,58.8532,58.8723,58.7771,58.7771,4998.0
2022-11-01 11:45:00,61.84,61.94,61.83,61.92,8162.0,58.8152,58.9103,58.8057,58.8913,8162.0
2022-11-01 11:50:00,61.97,62.03,61.92,62.02,6598.0,58.9388,58.9959,58.8913,58.9864,6598.0
2022-11-01 11:55:00,61.99,62.02,61.95,61.99,12836.0,58.9579,58.9864,58.9198,58.9579,12836.0
2022-11-01 12:00:00,62.03,62.14,61.99,62.05,7430.0,58.9959,59.1005,58.9579,59.0149,7430.0
2022-11-01 12:05:00,62.1,62.4,62.09,62.17,14032.0,59.0625,59.3478,59.053,59.1291,14032.0
2022-11-01 12:10:00,62.13,62.2,62.06,62.13,8426.0,59.091,59.1576,59.0244,59.091,8426.0
2022-11-01 12:15:00,62.15,62.15,61.94,61.98,5178.0,59.11,59.11,58.9103,58.9483,5178.0
2022-11-01 12:20:00,61.96,62.07,61.87,61.97,11986.0,58.9293,59.0339,58.8437,58.9388,11986.0
2022-11-01 12:25:00,62.07,62.07,62.02,62.02,800.0,59.0339,59.0339,58.9864,58.9864,800.0
2022-11-01 12:30:00,62.05,62.05,61.9,61.96,14600.0,59.0149,59.0149,58.8723,58.9293,14600.0
2022-11-01 12:35:00,62.04,62.07,61.93,62.07,22026.0,59.0054,59.0339,58.9008,59.0339,22026.0
2022-11-01 12:40:00,62.1,62.16,62.01,62.15,14318.0,59.0625,59.1195,58.9769,59.11,14318.0
2022-11-01 12:45:00,62.12,62.28,62.03,62.25,10992.0,59.0815,59.2337,58.9959,59.2051,10992.0
2022-11-01 12:50:00,62.23,62.35,62.22,62.35,12060.0,59.1861,59.3002,59.1766,59.3002,12060.0
2022-11-01 12:55:00,62.3,62.35,62.15,62.35,12572.0,59.2527,59.3002,59.11,59.3002,12572.0
2022-11-01 13:00:00,62.3,62.3,62.13,62.22,6942.0,59.2527,59.2527,59.091,59.1766,6942.0
2022-11-01 13:05:00,62.23,62.32,62.23,62.28,4902.0,59.1861,59.2717,59.1861,59.2337,4902.0
2022-11-01 13:10:00,62.3,62.46,62.3,62.4,5000.0,59.2527,59.4049,59.2527,59.3478,5000.0
2022-11-01 13:15:00,62.37,62.37,62.22,62.22,6476.0,59.3193,59.3193,59.1766,59.1766,6476.0
2022-11-01 13:20:00,62.24,62.26,62.13,62.13,7236.0,59.1956,59.2146,59.091,59.091,7236.0
2022-11-01 13:25:00,62.11,62.26,62.11,62.16,5762.0,59.072,59.2146,59.072,59.1195,5762.0
2022-11-01 13:30:00,62.2,62.21,62.13,62.17,6312.0,59.1576,59.1671,59.091,59.1291,6312.0
2022-11-01 13:35:00,62.19,62.22,62.11,62.12,6028.0,59.1481,59.1766,59.072,59.0815,6028.0
2022-11-01 13:40:00,62.19,62.31,62.16,62.27,8242.0,59.1481,59.2622,59.1195,59.2242,8242.0
2022-11-01 13:45:00,62.27,62.45,62.27,62.35,10326.0,59.2242,59.3954,59.2242,59.3002,10326.0
2022-11-01 13:50:00,62.38,62.42,62.3,62.33,5856.0,59.3288,59.3668,59.2527,59.2812,5856.0
2022-11-01 13:55:00,62.33,62.41,62.3,62.41,5520.0,59.2812,59.3573,59.2527,59.3573,5520.0
2022-11-01 14:00:00,62.44,62.44,62.31,62.31,5828.0,59.3858,59.3858,59.2622,59.2622,5828.0
2022-11-01 14:05:00,62.35,62.37,62.23,62.27,4302.0,59.3002,59.3193,59.1861,59.2242,4302.0
2022-11-01 14:10:00,62.21,62.27,62.21,62.22,1798.0,59.1671,59.2242,59.1671,59.1766,1798.0
2022-11-01 14:15:00,62.22,62.31,62.17,62.24,29116.0,59.1766,59.2622,59.1291,59.1956,29116.0
2022-11-01 14:20:00,62.27,62.37,62.26,62.33,6344.0,59.2242,59.3193,59.2146,59.2812,6344.0
2022-11-01 14:25:00,62.39,62.4,62.33,62.39,8674.0,59.3383,59.3478,59.2812,59.3383,8674.0
2022-11-01 14:30:00,62.44,62.44,62.2,62.21,7590.0,59.3858,59.3858,59.1576,59.1671,7590.0
2022-11-01 14:35:00,62.23,62.37,62.23,62.3,10100.0,59.1861,59.3193,59.1861,59.2527,10100.0
2022-11-01 14:40:00,62.33,62.33,62.1,62.2,4262.0,59.2812,59.2812,59.0625,59.1576,4262.0
2022-11-01 14:45:00,62.17,62.21,62.14,62.19,8276.0,59.1291,59.1671,59.1005,59.1481,8276.0
2022-11-01 14:50:00,62.22,62.24,62.15,62.24,7856.0,59.1766,59.1956,59.11,59.1956,7856.0
2022-11-01 14:55:00,62.24,62.36,62.24,62.36,6642.0,59.1956,59.3098,59.1956,59.3098,6642.0
2022-11-01 15:00:00,62.31,62.33,62.26,62.32,3154.0,59.2622,59.2812,59.2146,59.2717,3154.0
2022-11-01 15:05:00,62.33,62.33,62.25,62.29,2800.0,59.2812,59.2812,59.2051,59.2432,2800.0
2022-11-01 15:10:00,62.29,62.29,62.22,62.22,4146.0,59.2432,59.2432,59.1766,59.1766,4146.0
2022-11-01 15:15:00,62.19,62.22,62.17,62.22,5226.0,59.1481,59.1766,59.1291,59.1766,5226.0
2022-11-01 15:20:00,62.24,62.48,62.24,62.46,13504.0,59.1956,59.4239,59.1956,59.4049,13504.0
2022-11-01 15:25:00,62.43,62.44,62.32,62.32,45954.0,59.3763,59.3858,59.2717,59.2717,45954.0
2022-11-01 15:30:00,62.35,62.42,62.24,62.36,26002.0,59.3002,59.3668,59.1956,59.3098,26002.0
2022-11-01 15:35:00,62.35,62.41,62.33,62.36,26646.0,59.3002,59.3573,59.2812,59.3098,26646.0
2022-11-01 15:40:00,62.38,62.54,62.38,62.52,37974.0,59.3288,59.481,59.3288,59.4619,37974.0
2022-11-01 15:45:00,62.52,62.57,62.49,62.54,37698.0,59.4619,59.5095,59.4334,59.481,37698.0
2022-11-01 15:50:00,62.57,62.58,62.45,62.45,38808.0,59.5095,59.519,59.3954,59.3954,38808.0
2022-11-01 15:55:00,62.47,62.52,62.35,62.37,124954.0,59.4144,59.4619,59.3002,59.3193,124954.0
2022-11-02 09:30:00,62.35,62.35,61.5,61.66,16196.0,59.3002,59.3002,58.4918,58.644,16196.0
2022-11-02 09:35:00,61.66,61.92,61.56,61.83,18050.0,58.644,58.8913,58.5489,58.8057,18050.0
2022-11-02 09:40:00,61.82,62.01,61.74,61.86,5518.0,58.7962,58.9769,58.7201,58.8342,5518.0
2022-11-02 09:45:00,61.85,61.86,61.49,61.49,5834.0,58.8247,58.8342,58.4823,58.4823,5834.0
2022-11-02 09:50:00,61.46,61.73,61.46,61.51,3000.0,58.4538,58.7106,58.4538,58.5013,3000.0
2022-11-02 09:55:00,61.63,61.71,61.42,61.46,11268.0,58.6155,58.6916,58.4157,58.4538,11268.0
2022-11-02 10:00:00,61.41,61.64,61.38,61.47,9912.0,58.4062,58.625,58.3777,58.4633,9912.0
2022-11-02 10:05:00,61.63,61.63,61.24,61.38,12414.0,58.6155,58.6155,58.2445,58.3777,12414.0
2022-11-02 10:10:00,61.41,61.52,61.3,61.3,15346.0,58.4062,58.5108,58.3016,58.3016,15346.0
2022-11-02 10:15:00,61.3,61.41,61.19,61.4,11092.0,58.3016,58.4062,58.197,58.3967,11092.0
2022-11-02 10:20:00,61.4,61.51,61.18,61.2,22354.0,58.3967,58.5013,58.1875,58.2065,22354.0
2022-11-02 10:25:00,61.15,61.21,60.93,61.02,7690.0,58.1589,58.216,57.9497,58.0353,7690.0
2022-11-02 10:30:00,61.06,61.12,60.99,61.07,6464.0,58.0733,58.1304,58.0068,58.0829,6464.0
2022-11-02 10:35:00,60.98,60.98,60.82,60.82,7800.0,57.9973,57.9973,57.8451,57.8451,7800.0
2022-11-02 10:40:00,60.92,61.02,60.8,60.97,7966.0,57.9402,58.0353,57.8261,57.9877,7966.0
2022-11-02 10:45:00,61.06,61.08,60.89,60.99,6564.0,58.0733,58.0924,57.9117,58.0068,6564.0
2022-11-02 10:50:00,61.01,61.01,60.75,60.88,8048.0,58.0258,58.0258,57.7785,57.9021,8048.0
2022-11-02 10:55:00,60.87,60.94,60.84,60.84,5638.0,57.8926,57.9592,57.8641,57.8641,5638.0
2022-11-02 11:00:00,60.84,61.01,60.84,60.94,6160.0,57.8641,58.0258,57.8641,57.9592,6160.0
2022-11-02 11:05:00,60.96,61.01,60.88,60.88,3222.0,57.9782,58.0258,57.9021,57.9021,3222.0
2022-11-02 11:10:00,60.97,61.01,60.8,60.82,4668.0,57.9877,58.0258,57.8261,57.8451,4668.0
2022-11-02 11:15:00,60.82,60.82,60.71,60.77,4102.0,57.8451,57.8451,57.7405,57.7975,4102.0
2022-11-02 11:20:00,60.69,60.77,60.62,60.65,7488.0,57.7214,57.7975,57.6549,57.6834,7488.0
2022-11-02 11:25:00,60.64,60.7,60.52,60.7,19004.0,57.6739,57.731,57.5598,57.731,19004.0
2022-11-02 11:30:00,60.71,60.72,60.6,60.72,5874.0,57.7405,57.75,57.6358,57.75,5874.0
2022-11-02 11:35:00,60.71,60.78,60.7,60.71,4244.0,57.7405,57.807,57.731,57.7405,4244.0
2022-11-02 11:40:00,60.65,60.68,60.57,60.61,6916.0,57.6834,57.7119,57.6073,57.6454,6916.0
2022-11-02 11:45:00,60.5,60.65,60.48,60.61,11182.0,57.5407,57.6834,57.5217,57.6454,11182.0
2022-11-02 11:50:00,60.63,60.65,60.57,60.65,1000.0,57.6644,57.6834,57.6073,57.6834,1000.0
2022-11-02 11:55:00,60.57,60.58,60.34,60.37,5000.0,57.6073,57.6168,57.3886,57.4171,5000.0
2022-11-02 12:00:00,60.32,60.37,60.29,60.32,5092.0,57.3695,57.4171,57.341,57.3695,5092.0
2022-11-02 12:05:00,60.33,60.37,60.19,60.19,5406.0,57.3791,57.4171,57.2459,57.2459,5406.0
2022-11-02 12:10:00,60.3,60.3,60.21,60.21,2000.0,57.3505,57.3505,57.2649,57.2649,2000.0
2022-11-02 12:15:00,60.24,60.32,60.23,60.3,10558.0,57.2935,57.3695,57.2839,57.3505,10558.0
2022-11-02 12:20:00,60.3,60.35,60.22,60.23,2404.0,57.3505,57.3981,57.2744,57.2839,2404.0
2022-11-02 12:25:00,60.19,60.21,60.08,60.08,5432.0,57.2459,57.2649,57.1413,57.1413,5432.0
2022-11-02 12:30:00,60.09,60.2,60.03,60.03,7996.0,57.1508,57.2554,57.0937,57.0937,7996.0
2022-11-02 12:35:00,60.01,60.01,59.82,59.82,7468.0,57.0747,57.0747,56.894,56.894,7468.0
2022-11-02 12:40:00,59.82,59.91,59.79,59.87,6400.0,56.894,56.9796,56.8655,56.9416,6400.0
2022-11-02 12:45:00,59.96,60.05,59.93,60.02,11094.0,57.0271,57.1127,56.9986,57.0842,11094.0
2022-11-02 12:50:00,59.99,60.08,59.98,60.07,7370.0,57.0557,57.1413,57.0462,57.1318,7370.0
2022-11-02 12:55:00,60.08,60.12,59.94,59.97,7588.0,57.1413,57.1793,57.0081,57.0367,7588.0
2022-11-02 13:00:00,59.97,59.97,59.85,59.88,5770.0,57.0367,57.0367,56.9225,56.9511,5770.0
2022-11-02 13:05:00,59.88,59.93,59.87,59.88,2400.0,56.9511,56.9986,56.9416,56.9511,2400.0
2022-11-02 13:10:00,59.94,60.02,59.91,59.92,5600.0,57.0081,57.0842,56.9796,56.9891,5600.0
2022-11-02 13:15:00,59.99,60.06,59.96,60.01,7230.0,57.0557,57.1223,57.0271,57.0747,7230.0
2022-11-02 13:20:00,60.02,60.06,59.98,60.05,4652.0,57.0842,57.1223,57.0462,57.1127,4652.0
2022-11-02 13:25:00,60.0,60.01,59.97,59.99,2128.0,57.0652,57.0747,57.0367,57.0557,2128.0
2022-11-02 13:30:00,59.97,59.98,59.88,59.9,3684.0,57.0367,57.0462,56.9511,56.9701,3684.0
2022-11-02 13:35:00,59.88,60.06,59.84,60.01,6072.0,56.9511,57.1223,56.913,57.0747,6072.0
2022-11-02 13:40:00,60.0,60.16,59.99,60.13,5336.0,57.0652,57.2174,57.0557,57.1888,5336.0
2022-11-02 13:45:00,60.12,60.3,60.12,60.19,5410.0,57.1793,57.3505,57.1793,57.2459,5410.0
2022-11-02 13:50:00,60.21,60.24,60.13,60.2,6400.0,57.2649,57.2935,57.1888,57.2554,6400.0
2022-11-02 13:55:00,60.16,60.23,60.13,60.23,2678.0,57.2174,57.2839,57.1888,57.2839,2678.0
2022-11-02 14:00:00,60.5,61.38,60.27,61.31,24842.0,57.5407,58.3777,57.322,58.3111,24842.0
2022-11-02 14:05:00,61.27,61.43,61.21,61.22,12320.0,58.2731,58.4252,58.216,58.2255,12320.0
2022-11-02 14:10:00,61.3,61.3,60.94,61.18,10718.0,58.3016,58.3016,57.9592,58.1875,10718.0
2022-11-02 14:15:00,61.25,61.3,60.92,61.05,40412.0,58.2541,58.3016,57.9402,58.0638,40412.0
2022-11-02 14:20:00,61.01,61.05,60.95,61.01,20114.0,58.0258,58.0638,57.9687,58.0258,20114.0
2022-11-02 14:25:00,61.02,61.13,60.93,61.13,20902.0,58.0353,58.1399,57.9497,58.1399,20902.0
2022-11-02 14:30:00,61.26,61.33,60.88,60.98,22664.0,58.2636,58.3301,57.9021,57.9973,22664.0
2022-11-02 14:35:00,60.94,61.21,59.96,60.22,30216.0,57.9592,58.216,57.0271,57.2744,30216.0
2022-11-02 14:40:00,60.45,60.76,60.07,60.57,18820.0,57.4932,57.788,57.1318,57.6073,18820.0
2022-11-02 14:45:00,60.52,60.69,59.99,59.99,26024.0,57.5598,57.7214,57.0557,57.0557,26024.0
2022-11-02 14:50:00,60.01,60.01,59.32,59.51,20912.0,57.0747,57.0747,56.4185,56.5992,20912.0
2022-11-02 14:55:00,59.57,59.85,59.44,59.63,13752.0,56.6562,56.9225,56.5326,56.7133,13752.0
2022-11-02 15:00:00,59.59,59.77,59.56,59.59,10344.0,56.6752,56.8464,56.6467,56.6752,10344.0
2022-11-02 15:05:00,59.51,60.02,59.51,59.96,14624.0,56.5992,57.0842,56.5992,57.0271,14624.0
2022-11-02 15:10:00,59.95,59.98,59.52,59.58,19798.0,57.0176,57.0462,56.6087,56.6657,19798.0
2022-11-02 15:15:00,59.46,59.48,59.01,59.01,8972.0,56.5516,56.5706,56.1236,56.1236,8972.0
2022-11-02 15:20:00,58.91,58.91,58.6,58.6,4598.0,56.0285,56.0285,55.7337,55.7337,4598.0
2022-11-02 15:25:00,58.6,58.6,58.29,58.42,19430.0,55.7337,55.7337,55.4388,55.5625,19430.0
2022-11-02 15:30:00,58.35,58.44,58.2,58.3,41418.0,55.4959,55.5815,55.3532,55.4483,41418.0
2022-11-02 15:35:00,58.24,58.55,58.24,58.44,21226.0,55.3913,55.6861,55.3913,55.5815,21226.0
2022-11-02 15:40:00,58.38,58.42,58.18,58.22,42340.0,55.5244,55.5625,55.3342,55.3723,42340.0
2022-11-02 15:45:00,58.15,58.24,57.95,58.12,48088.0,55.3057,55.3913,55.1155,55.2772,48088.0
2022-11-02 15:50:00,58.13,58.13,57.72,57.87,87848.0,55.2867,55.2867,54.8967,55.0394,87848.0
2022-11-02 15:55:00,57.85,57.98,57.7,57.76,110504.0,55.0204,55.144,54.8777,54.9348,110504.0
2022-11-03 09:30:00,56.93,56.93,56.3,56.74,37590.0,54.1454,54.1454,53.5462,53.9647,37590.0
2022-11-03 09:35:00,56.98,57.33,56.57,57.31,14052.0,54.1929,54.5258,53.803,54.5068,14052.0
2022-11-03 09:40:00,57.37,57.63,57.35,57.45,11064.0,54.5638,54.8111,54.5448,54.6399,11064.0
2022-11-03 09:45:00,57.49,57.49,57.01,57.09,7822.0,54.678,54.678,54.2214,54.2975,7822.0
2022-11-03 09:50:00,57.03,57.07,56.61,57.05,15688.0,54.2405,54.2785,53.841,54.2595,15688.0
2022-11-03 09:55:00,56.94,57.1,56.92,57.0,9612.0,54.1549,54.307,54.1358,54.2119,9612.0
2022-11-03 10:00:00,57.1,57.77,57.05,57.77,13596.0,54.307,54.9443,54.2595,54.9443,13596.0
2022-11-03 10:05:00,57.81,57.85,57.49,57.49,6004.0,54.9823,55.0204,54.678,54.678,6004.0
2022-11-03 10:10:00,57.56,57.8,57.4,57.8,10616.0,54.7445,54.9728,54.5924,54.9728,10616.0
2022-11-03 10:15:00,57.98,58.02,57.68,57.84,11880.0,55.144,55.182,54.8587,55.0108,11880.0
2022-11-03 10:20:00,57.96,58.06,57.83,57.99,5398.0,55.125,55.2201,55.0013,55.1535,5398.0
2022-11-03 10:25:00,57.97,58.44,57.92,58.33,11172.0,55.1345,55.5815,55.0869,55.4769,11172.0
2022-11-03 10:30:00,58.27,58.27,57.76,57.8,7564.0,55.4198,55.4198,54.9348,54.9728,7564.0
2022-11-03 10:35:00,57.7,57.98,57.7,57.84,7016.0,54.8777,55.144,54.8777,55.0108,7016.0
2022-11-03 10:40:00,57.9,58.14,57.84,58.14,7016.0,55.0679,55.2962,55.0108,55.2962,7016.0
2022-11-03 10:45:00,58.14,58.42,58.14,58.42,1400.0,55.2962,55.5625,55.2962,55.5625,1400.0
2022-11-03 10:50:00,58.42,58.52,58.22,58.35,10354.0,55.5625,55.6576,55.3723,55.4959,10354.0
2022-11-03 10:55:00,58.35,58.55,58.35,58.55,6076.0,55.4959,55.6861,55.4959,55.6861,6076.0
2022-11-03 11:00:00,58.56,58.6,58.38,58.58,24554.0,55.6956,55.7337,55.5244,55.7146,24554.0
2022-11-03 11:05:00,58.6,58.68,58.33,58.44,21908.0,55.7337,55.8098,55.4769,55.5815,21908.0
2022-11-03 11:10:00,58.42,58.51,58.33,58.34,6300.0,55.5625,55.6481,55.4769,55.4864,6300.0
2022-11-03 11:15:00,58.35,58.35,58.17,58.35,6600.0,55.4959,55.4959,55.3247,55.4959,6600.0
2022-11-03 11:20:00,58.41,58.46,58.3,58.31,8840.0,55.553,55.6005,55.4483,55.4579,8840.0
2022-11-03 11:25:00,58.27,58.4,58.22,58.38,7056.0,55.4198,55.5435,55.3723,55.5244,7056.0
2022-11-03 11:30:00,58.38,58.39,58.02,58.24,13236.0,55.5244,55.5339,55.182,55.3913,13236.0
2022-11-03 11:35:00,58.2,58.54,58.2,58.54,8042.0,55.3532,55.6766,55.3532,55.6766,8042.0
2022-11-03 11:40:00,58.48,58.68,58.44,58.49,19802.0,55.6195,55.8098,55.5815,55.6291,19802.0
2022-11-03 11:45:00,58.48,58.67,58.37,58.37,11168.0,55.6195,55.8002,55.5149,55.5149,11168.0
2022-11-03 11:50:00,58.35,58.38,58.3,58.37,2400.0,55.4959,55.5244,55.4483,55.5149,2400.0
2022-11-03 11:55:00,58.29,58.38,58.22,58.34,7720.0,55.4388,55.5244,55.3723,55.4864,7720.0
2022-11-03 12:00:00,58.35,58.44,58.21,58.38,5402.0,55.4959,55.5815,55.3627,55.5244,5402.0
2022-11-03 12:05:00,58.42,58.49,58.37,58.42,7364.0,55.5625,55.6291,55.5149,55.5625,7364.0
2022-11-03 12:10:00,58.43,58.69,58.43,58.68,7700.0,55.572,55.8193,55.572,55.8098,7700.0
2022-11-03 12:15:00,58.72,58.81,58.7,58.78,9748.0,55.8478,55.9334,55.8288,55.9049,9748.0
2022-11-03 12:20:00,58.82,58.84,58.73,58.73,9762.0,55.9429,55.9619,55.8573,55.8573,9762.0
2022-11-03 12:25:00,58.68,59.02,58.68,58.91,20598.0,55.8098,56.1331,55.8098,56.0285,20598.0
2022-11-03 12:30:00,58.87,58.89,58.79,58.84,4480.0,55.9905,56.0095,55.9144,55.9619,4480.0
2022-11-03 12:35:00,58.74,58.76,58.51,58.55,9400.0,55.8668,55.8858,55.6481,55.6861,9400.0
2022-11-03 12:40:00,58.54,58.71,58.54,58.69,8220.0,55.6766,55.8383,55.6766,55.8193,8220.0
2022-11-03 12:45:00,58.74,58.77,58.66,58.74,4000.0,55.8668,55.8954,55.7907,55.8668,4000.0
2022-11-03 12:50:00,58.8,58.91,58.78,58.86,7400.0,55.9239,56.0285,55.9049,55.981,7400.0
2022-11-03 12:55:00,58.88,58.93,58.75,58.76,2600.0,56.0,56.0475,55.8763,55.8858,2600.0
2022-11-03 13:00:00,58.79,58.81,58.67,58.67,3724.0,55.9144,55.9334,55.8002,55.8002,3724.0
2022-11-03 13:05:00,58.67,58.67,58.62,58.66,3556.0,55.8002,55.8002,55.7527,55.7907,3556.0
2022-11-03 13:10:00,58.63,58.65,58.57,58.59,5004.0,55.7622,55.7812,55.7051,55.7242,5004.0
2022-11-03 13:15:00,58.58,58.72,58.58,58.6,4400.0,55.7146,55.8478,55.7146,55.7337,4400.0
2022-11-03 13:20:00,58.5,58.63,58.5,58.63,4042.0,55.6386,55.7622,55.6386,55.7622,4042.0
2022-11-03 13:25:00,58.58,58.62,58.52,58.56,7000.0,55.7146,55.7527,55.6576,55.6956,7000.0
2022-11-03 13:30:00,58.53,58.6,58.48,58.48,3576.0,55.6671,55.7337,55.6195,55.6195,3576.0
2022-11-03 13:35:00,58.51,58.6,58.47,58.6,8320.0,55.6481,55.7337,55.61,55.7337,8320.0
2022-11-03 13:40:00,58.62,58.64,58.43,58.48,7570.0,55.7527,55.7717,55.572,55.6195,7570.0
2022-11-03 13:45:00,58.46,58.51,58.45,58.49,3000.0,55.6005,55.6481,55.591,55.6291,3000.0
2022-11-03 13:50:00,58.46,58.46,58.32,58.44,7572.0,55.6005,55.6005,55.4674,55.5815,7572.0
2022-11-03 13:55:00,58.46,58.49,58.28,58.28,3098.0,55.6005,55.6291,55.4293,55.4293,3098.0
2022-11-03 14:00:00,58.27,58.35,58.21,58.27,7608.0,55.4198,55.4959,55.3627,55.4198,7608.0
2022-11-03 14:05:00,58.24,58.33,58.24,58.3,1800.0,55.3913,55.4769,55.3913,55.4483,1800.0
2022-11-03 14:10:00,58.34,58.41,58.28,58.37,6400.0,55.4864,55.553,55.4293,55.5149,6400.0
2022-11-03 14:15:00,58.35,58.44,58.35,58.41,1200.0,55.4959,55.5815,55.4959,55.553,1200.0
2022-11-03 14:20:00,58.44,58.6,58.44,58.52,7292.0,55.5815,55.7337,55.5815,55.6576,7292.0
2022-11-03 14:25:00,58.52,58.58,58.45,58.45,5266.0,55.6576,55.7146,55.591,55.591,5266.0
2022-11-03 14:30:00,58.49,58.73,58.45,58.6,14116.0,55.6291,55.8573,55.591,55.7337,14116.0
2022-11-03 14:35:00,58.61,58.65,58.53,58.6,6000.0,55.7432,55.7812,55.6671,55.7337,6000.0
2022-11-03 14:40:00,58.6,58.63,58.49,58.51,7182.0,55.7337,55.7622,55.6291,55.6481,7182.0
2022-11-03 14:45:00,58.55,58.74,58.55,58.71,9122.0,55.6861,55.8668,55.6861,55.8383,9122.0
2022-11-03 14:50:00,58.67,58.74,58.64,58.74,7600.0,55.8002,55.8668,55.7717,55.8668,7600.0
2022-11-03 14:55:00,58.7,58.84,58.67,58.84,13340.0,55.8288,55.9619,55.8002,55.9619,13340.0
2022-11-03 15:00:00,58.83,58.95,58.77,58.91,13268.0,55.9524,56.0666,55.8954,56.0285,13268.0
2022-11-03 15:05:00,58.88,58.99,58.82,58.99,14906.0,56.0,56.1046,55.9429,56.1046,14906.0
2022-11-03 15:10:00,58.93,59.06,58.88,58.97,13868.0,56.0475,56.1712,56.0,56.0856,13868.0
2022-11-03 15:15:00,58.94,58.97,58.88,58.91,11268.0,56.057,56.0856,56.0,56.0285,11268.0
2022-11-03 15:20:00,58.93,58.99,58.86,58.88,28614.0,56.0475,56.1046,55.981,56.0,28614.0
2022-11-03 15:25:00,58.91,59.04,58.9,59.04,12406.0,56.0285,56.1521,56.019,56.1521,12406.0
2022-11-03 15:30:00,59.05,59.18,58.95,59.13,18650.0,56.1617,56.2853,56.0666,56.2377,18650.0
2022-11-03 15:35:00,59.1,59.13,58.88,58.88,27340.0,56.2092,56.2377,56.0,56.0,27340.0
2022-11-03 15:40:00,58.87,59.08,58.87,58.99,17318.0,55.9905,56.1902,55.9905,56.1046,17318.0
2022-11-03 15:45:00,58.96,59.02,58.81,58.91,36516.0,56.0761,56.1331,55.9334,56.0285,36516.0
2022-11-03 15:50:00,58.93,58.95,58.64,58.65,49390.0,56.0475,56.0666,55.7717,55.7812,49390.0
2022-11-03 15:55:00,58.66,58.68,58.52,58.56,105862.0,55.7907,55.8098,55.6576,55.6956,105862.0
2022-11-04 09:30:00,60.02,60.58,59.52,59.91,39574.0,57.0842,57.6168,56.6087,56.9796,39574.0
2022-11-04 09:35:00,59.88,59.92,59.58,59.83,12668.0,56.9511,56.9891,56.6657,56.9035,12668.0
2022-11-04 09:40:00,59.85,59.85,59.01,59.01,6300.0,56.9225,56.9225,56.1236,56.1236,6300.0
2022-11-04 09:45:00,59.12,59.24,58.87,58.87,8706.0,56.2282,56.3424,55.9905,55.9905,8706.0
2022-11-04 09:50:00,58.86,58.98,58.47,58.76,7052.0,55.981,56.0951,55.61,55.8858,7052.0
2022-11-04 09:55:00,58.76,59.14,58.74,59.14,11036.0,55.8858,56.2473,55.8668,56.2473,11036.0
2022-11-04 10:00:00,59.08,59.16,58.7,58.77,10706.0,56.1902,56.2663,55.8288,55.8954,10706.0
2022-11-04 10:05:00,58.77,58.94,58.66,58.91,4924.0,55.8954,56.057,55.7907,56.0285,4924.0
2022-11-04 10:10:00,58.91,59.43,58.8,59.36,6832.0,56.0285,56.5231,55.9239,56.4565,6832.0
2022-11-04 10:15:00,59.4,59.51,59.21,59.31,3956.0,56.4945,56.5992,56.3138,56.4089,3956.0
2022-11-04 10:20:00,59.25,59.53,59.23,59.53,3202.0,56.3519,56.6182,56.3329,56.6182,3202.0
2022-11-04 10:25:00,59.53,59.75,59.45,59.46,5074.0,56.6182,56.8274,56.5421,56.5516,5074.0
2022-11-04 10:30:00,59.52,59.67,59.38,59.51,6864.0,56.6087,56.7513,56.4755,56.5992,6864.0
2022-11-04 10:35:00,59.45,59.5,59.37,59.46,3402.0,56.5421,56.5896,56.466,56.5516,3402.0
2022-11-04 10:40:00,59.4,59.68,59.29,59.33,4182.0,56.4945,56.7608,56.3899,56.428,4182.0
2022-11-04 10:45:00,59.35,59.35,59.17,59.3,6824.0,56.447,56.447,56.2758,56.3994,6824.0
2022-11-04 10:50:00,59.3,59.33,59.07,59.2,9198.0,56.3994,56.428,56.1807,56.3043,9198.0
2022-11-04 10:55:00,59.15,59.2,58.99,59.0,5600.0,56.2568,56.3043,56.1046,56.1141,5600.0
2022-11-04 11:00:00,59.15,59.25,59.07,59.09,6602.0,56.2568,56.3519,56.1807,56.1997,6602.0
2022-11-04 11:05:00,59.03,59.07,58.88,58.96,6202.0,56.1426,56.1807,56.0,56.0761,6202.0
2022-11-04 11:10:00,58.97,59.05,58.87,59.05,4600.0,56.0856,56.1617,55.9905,56.1617,4600.0
2022-11-04 11:15:00,58.99,59.09,58.94,58.95,4800.0,56.1046,56.1997,56.057,56.0666,4800.0
2022-11-04 11:20:00,58.99,59.14,58.99,59.1,2600.0,56.1046,56.2473,56.1046,56.2092,2600.0
2022-11-04 11:25:00,59.17,59.17,58.79,58.79,5400.0,56.2758,56.2758,55.9144,55.9144,5400.0
2022-11-04 11:30:00,58.82,58.93,58.75,58.75,5600.0,55.9429,56.0475,55.8763,55.8763,5600.0
2022-11-04 11:35:00,58.71,58.81,58.55,58.6,5592.0,55.8383,55.9334,55.6861,55.7337,5592.0
2022-11-04 11:40:00,58.65,58.7,58.5,58.52,7094.0,55.7812,55.8288,55.6386,55.6576,7094.0
2022-11-04 11:45:00,58.49,58.49,58.33,58.37,6654.0,55.6291,55.6291,55.4769,55.5149,6654.0
2022-11-04 11:50:00,58.31,58.31,58.01,58.16,10210.0,55.4579,55.4579,55.1725,55.3152,10210.0
2022-11-04 11:55:00,58.17,58.17,57.95,57.96,8430.0,55.3247,55.3247,55.1155,55.125,8430.0
2022-11-04 12:00:00,57.99,58.02,57.8,57.8,8620.0,55.1535,55.182,54.9728,54.9728,8620.0
2022-11-04 12:05:00,57.82,58.02,57.82,57.95,11876.0,54.9918,55.182,54.9918,55.1155,11876.0
2022-11-04 12:10:00,57.93,58.01,57.76,57.83,9424.0,55.0964,55.1725,54.9348,55.0013,9424.0
2022-11-04 12:15:00,57.89,58.16,57.79,58.09,10468.0,55.0584,55.3152,54.9633,55.2486,10468.0
2022-11-04 12:20:00,58.1,58.12,57.76,57.81,10600.0,55.2581,55.2772,54.9348,54.9823,10600.0
2022-11-04 12:25:00,57.87,58.01,57.85,57.99,6884.0,55.0394,55.1725,55.0204,55.1535,6884.0
2022-11-04 12:30:00,57.94,57.94,57.87,57.93,3600.0,55.106,55.106,55.0394,55.0964,3600.0
2022-11-04 12:35:00,57.88,57.88,57.62,57.62,11976.0,55.0489,55.0489,54.8016,54.8016,11976.0
2022-11-04 12:40:00,57.62,57.64,57.48,57.54,11976.0,54.8016,54.8206,54.6685,54.7255,11976.0
2022-11-04 12:45:00,57.54,57.56,57.38,57.38,7160.0,54.7255,54.7445,54.5733,54.5733,7160.0
2022-11-04 12:50:00,57.42,57.49,57.39,57.49,4354.0,54.6114,54.678,54.5829,54.678,4354.0
2022-11-04 12:55:00,57.5,57.6,57.45,57.52,7894.0,54.6875,54.7826,54.6399,54.7065,7894.0
2022-11-04 13:00:00,57.49,57.57,57.42,57.57,5600.0,54.678,54.7541,54.6114,54.7541,5600.0
2022-11-04 13:05:00,57.6,57.75,57.42,57.44,11324.0,54.7826,54.9252,54.6114,54.6304,11324.0
2022-11-04 13:10:00,57.44,57.85,57.44,57.77,10768.0,54.6304,55.0204,54.6304,54.9443,10768.0
2022-11-04 13:15:00,57.8,57.8,57.67,57.79,8278.0,54.9728,54.9728,54.8492,54.9633,8278.0
2022-11-04 13:20:00,57.79,57.92,57.74,57.88,4780.0,54.9633,55.0869,54.9157,55.0489,4780.0
2022-11-04 13:25:00,57.92,57.97,57.84,57.88,7820.0,55.0869,55.1345,55.0108,55.0489,7820.0
2022-11-04 13:30:00,57.9,57.97,57.76,57.83,14770.0,55.0679,55.1345,54.9348,55.0013,14770.0
2022-11-04 13:35:00,57.82,58.12,57.82,58.04,7150.0,54.9918,55.2772,54.9918,55.2011,7150.0
2022-11-04 13:40:00,58.01,58.09,57.96,57.98,5810.0,55.1725,55.2486,55.125,55.144,5810.0
2022-11-04 13:45:00,57.98,58.13,57.93,58.13,8900.0,55.144,55.2867,55.0964,55.2867,8900.0
2022-11-04 13:50:00,58.09,58.12,58.04,58.07,4426.0,55.2486,55.2772,55.2011,55.2296,4426.0
2022-11-04 13:55:00,58.06,58.14,58.05,58.12,5552.0,55.2201,55.2962,55.2106,55.2772,5552.0
2022-11-04 14:00:00,58.17,58.18,58.06,58.08,8336.0,55.3247,55.3342,55.2201,55.2391,8336.0
2022-11-04 14:05:00,58.08,58.08,57.89,57.9,7200.0,55.2391,55.2391,55.0584,55.0679,7200.0
2022-11-04 14:10:00,57.93,57.99,57.89,57.99,4052.0,55.0964,55.1535,55.0584,55.1535,4052.0
2022-11-04 14:15:00,57.98,58.21,57.93,58.17,6400.0,55.144,55.3627,55.0964,55.3247,6400.0
2022-11-04 14:20:00,58.12,58.29,58.12,58.29,7258.0,55.2772,55.4388,55.2772,55.4388,7258.0
2022-11-04 14:25:00,58.26,58.43,58.21,58.4,11204.0,55.4103,55.572,55.3627,55.5435,11204.0
2022-11-04 14:30:00,58.44,58.52,58.38,58.47,6408.0,55.5815,55.6576,55.5244,55.61,6408.0
2022-11-04 14:35:00,58.51,58.59,58.49,58.58,9112.0,55.6481,55.7242,55.6291,55.7146,9112.0
2022-11-04 14:40:00,58.6,58.84,58.49,58.81,5800.0,55.7337,55.9619,55.6291,55.9334,5800.0
2022-11-04 14:45:00,58.81,58.84,58.74,58.83,20340.0,55.9334,55.9619,55.8668,55.9524,20340.0
2022-11-04 14:50:00,58.84,58.91,58.8,58.86,11214.0,55.9619,56.0285,55.9239,55.981,11214.0
2022-11-04 14:55:00,58.88,58.93,58.63,58.78,30280.0,56.0,56.0475,55.7622,55.9049,30280.0
2022-11-04 15:00:00,58.77,58.9,58.77,58.83,14206.0,55.8954,56.019,55.8954,55.9524,14206.0
2022-11-04 15:05:00,58.88,59.1,58.87,59.07,8954.0,56.0,56.2092,55.9905,56.1807,8954.0
2022-11-04 15:10:00,59.1,59.13,58.99,59.04,7284.0,56.2092,56.2377,56.1046,56.1521,7284.0
2022-11-04 15:15:00,59.03,59.1,58.99,59.03,7058.0,56.1426,56.2092,56.1046,56.1426,7058.0
2022-11-04 15:20:00,58.98,59.01,58.89,58.93,7342.0,56.0951,56.1236,56.0095,56.0475,7342.0
2022-11-04 15:25:00,58.91,59.16,58.91,59.1,10502.0,56.0285,56.2663,56.0285,56.2092,10502.0
2022-11-04 15:30:00,59.13,59.19,58.99,59.19,18204.0,56.2377,56.2948,56.1046,56.2948,18204.0
2022-11-04 15:35:00,59.2,59.23,59.13,59.22,12132.0,56.3043,56.3329,56.2377,56.3233,12132.0
2022-11-04 15:40:00,59.22,59.32,59.1,59.32,20908.0,56.3233,56.4185,56.2092,56.4185,20908.0
2022-11-04 15:45:00,59.36,59.44,59.3,59.34,22096.0,56.4565,56.5326,56.3994,56.4375,22096.0
2022-11-04 15:50:00,59.4,59.42,59.3,59.38,82052.0,56.4945,56.5136,56.3994,56.4755,82052.0
2022-11-04 15:55:00,59.4,59.56,59.32,59.56,133064.0,56.4945,56.6467,56.4185,56.6467,133064.0
2022-11-07 09:30:00,60.14,60.49,60.02,60.24,10180.0,57.1983,57.5312,57.0842,57.2935,10180.0
2022-11-07 09:35:00,60.13,60.13,59.76,59.76,4372.0,57.1888,57.1888,56.8369,56.8369,4372.0
2022-11-07 09:40:00,59.7,59.99,59.51,59.63,3800.0,56.7799,57.0557,56.5992,56.7133,3800.0
2022-11-07 09:45:00,59.74,59.93,59.46,59.54,4914.0,56.8179,56.9986,56.5516,56.6277,4914.0
2022-11-07 09:50:00,59.48,59.91,59.48,59.58,2018.0,56.5706,56.9796,56.5706,56.6657,2018.0
2022-11-07 09:55:00,59.58,59.58,59.37,59.54,1200.0,56.6657,56.6657,56.466,56.6277,1200.0
2022-11-07 10:00:00,59.45,59.85,59.45,59.7,5170.0,56.5421,56.9225,56.5421,56.7799,5170.0
2022-11-07 10:05:00,59.8,59.87,59.65,59.65,9678.0,56.875,56.9416,56.7323,56.7323,9678.0
2022-11-07 10:10:00,59.74,59.82,59.56,59.65,5196.0,56.8179,56.894,56.6467,56.7323,5196.0
2022-11-07 10:15:00,59.71,59.93,59.49,59.57,6604.0,56.7894,56.9986,56.5801,56.6562,6604.0
2022-11-07 10:20:00,59.43,59.43,59.22,59.31,6890.0,56.5231,56.5231,56.3233,56.4089,6890.0
2022-11-07 10:25:00,59.35,59.38,59.17,59.23,6274.0,56.447,56.4755,56.2758,56.3329,6274.0
2022-11-07 10:30:00,59.24,59.28,59.13,59.27,2540.0,56.3424,56.3804,56.2377,56.3709,2540.0
2022-11-07 10:35:00,59.26,59.31,59.12,59.12,2400.0,56.3614,56.4089,56.2282,56.2282,2400.0
2022-11-07 10:40:00,59.02,59.34,59.01,59.34,12920.0,56.1331,56.4375,56.1236,56.4375,12920.0
2022-11-07 10:45:00,59.33,59.42,59.25,59.27,6894.0,56.428,56.5136,56.3519,56.3709,6894.0
2022-11-07 10:50:00,59.26,59.53,59.26,59.47,3500.0,56.3614,56.6182,56.3614,56.5611,3500.0
2022-11-07 10:55:00,59.48,59.76,59.45,59.74,6650.0,56.5706,56.8369,56.5421,56.8179,6650.0
2022-11-07 11:00:00,59.74,59.74,59.48,59.63,8270.0,56.8179,56.8179,56.5706,56.7133,8270.0
2022-11-07 11:05:00,59.69,59.81,59.59,59.75,22240.0,56.7704,56.8845,56.6752,56.8274,22240.0
2022-11-07 11:10:00,59.71,59.84,59.43,59.43,28876.0,56.7894,56.913,56.5231,56.5231,28876.0
2022-11-07 11:15:00,59.57,59.77,59.57,59.77,3640.0,56.6562,56.8464,56.6562,56.8464,3640.0
2022-11-07 11:20:00,59.76,60.01,59.74,59.91,3516.0,56.8369,57.0747,56.8179,56.9796,3516.0
2022-11-07 11:25:00,59.99,60.0,59.77,59.9,6692.0,57.0557,57.0652,56.8464,56.9701,6692.0
2022-11-07 11:30:00,59.99,60.06,59.93,59.98,3272.0,57.0557,57.1223,56.9986,57.0462,3272.0
2022-11-07 11:35:00,60.02,60.06,59.92,60.01,3370.0,57.0842,57.1223,56.9891,57.0747,3370.0
2022-11-07 11:40:00,59.96,59.96,59.77,59.86,17518.0,57.0271,57.0271,56.8464,56.932,17518.0
2022-11-07 11:45:00,59.87,59.96,59.87,59.95,19428.0,56.9416,57.0271,56.9416,57.0176,19428.0
2022-11-07 11:50:00,59.93,60.04,59.88,59.88,13300.0,56.9986,57.1032,56.9511,56.9511,13300.0
2022-11-07 11:55:00,59.94,59.94,59.7,59.73,3790.0,57.0081,57.0081,56.7799,56.8084,3790.0
2022-11-07 12:00:00,59.73,59.9,59.72,59.84,9968.0,56.8084,56.9701,56.7989,56.913,9968.0
2022-11-07 12:05:00,59.93,60.07,59.81,60.06,5722.0,56.9986,57.1318,56.8845,57.1223,5722.0
2022-11-07 12:10:00,60.08,60.35,60.07,60.35,9016.0,57.1413,57.3981,57.1318,57.3981,9016.0
2022-11-07 12:15:00,60.35,60.44,60.28,60.4,13302.0,57.3981,57.4837,57.3315,57.4456,13302.0
2022-11-07 12:20:00,60.42,60.5,60.34,60.5,6102.0,57.4646,57.5407,57.3886,57.5407,6102.0
2022-11-07 12:25:00,60.47,60.48,60.41,60.46,7284.0,57.5122,57.5217,57.4551,57.5027,7284.0
2022-11-07 12:30:00,60.54,60.55,60.51,60.52,1000.0,57.5788,57.5883,57.5502,57.5598,1000.0
2022-11-07 12:35:00,60.49,60.5,60.42,60.42,4356.0,57.5312,57.5407,57.4646,57.4646,4356.0
2022-11-07 12:40:00,60.46,60.56,60.46,60.56,6844.0,57.5027,57.5978,57.5027,57.5978,6844.0
2022-11-07 12:45:00,60.59,60.76,60.48,60.49,19944.0,57.6263,57.788,57.5217,57.5312,19944.0
2022-11-07 12:50:00,60.48,60.48,60.37,60.38,4832.0,57.5217,57.5217,57.4171,57.4266,4832.0
2022-11-07 12:55:00,60.43,60.54,60.43,60.53,4168.0,57.4742,57.5788,57.4742,57.5693,4168.0
2022-11-07 13:00:00,60.56,60.69,60.56,60.69,3464.0,57.5978,57.7214,57.5978,57.7214,3464.0
2022-11-07 13:05:00,60.68,60.83,60.65,60.83,3792.0,57.7119,57.8546,57.6834,57.8546,3792.0
2022-11-07 13:10:00,60.82,60.9,60.75,60.87,11384.0,57.8451,57.9212,57.7785,57.8926,11384.0
2022-11-07 13:15:00,60.85,61.02,60.84,60.98,14224.0,57.8736,58.0353,57.8641,57.9973,14224.0
2022-11-07 13:20:00,60.99,61.0,60.87,60.88,9444.0,58.0068,58.0163,57.8926,57.9021,9444.0
2022-11-07 13:25:00,60.88,60.91,60.83,60.83,8270.0,57.9021,57.9307,57.8546,57.8546,8270.0
2022-11-07 13:30:00,60.88,60.93,60.85,60.91,7246.0,57.9021,57.9497,57.8736,57.9307,7246.0
2022-11-07 13:35:00,60.88,60.91,60.81,60.83,5498.0,57.9021,57.9307,57.8356,57.8546,5498.0
2022-11-07 13:40:00,60.8,60.81,60.62,60.66,5434.0,57.8261,57.8356,57.6549,57.6929,5434.0
2022-11-07 13:45:00,60.63,60.69,60.56,60.56,3866.0,57.6644,57.7214,57.5978,57.5978,3866.0
2022-11-07 13:50:00,60.57,60.69,60.55,60.63,8058.0,57.6073,57.7214,57.5883,57.6644,8058.0
2022-11-07 13:55:00,60.68,60.74,60.58,60.74,6444.0,57.7119,57.769,57.6168,57.769,6444.0
2022-11-07 14:00:00,60.76,60.76,60.76,60.76,2104.0,57.788,57.788,57.788,57.788,2104.0
2022-11-07 14:05:00,60.77,60.78,60.72,60.76,6866.0,57.7975,57.807,57.75,57.788,6866.0
2022-11-07 14:10:00,60.84,61.0,60.83,60.98,8442.0,57.8641,58.0163,57.8546,57.9973,8442.0
2022-11-07 14:15:00,60.98,61.06,60.98,61.03,9072.0,57.9973,58.0733,57.9973,58.0448,9072.0
2022-11-07 14:20:00,61.03,61.08,60.98,61.08,4514.0,58.0448,58.0924,57.9973,58.0924,4514.0
2022-11-07 14:25:00,61.06,61.27,61.05,61.27,4458.0,58.0733,58.2731,58.0638,58.2731,4458.0
2022-11-07 14:30:00,61.26,61.28,61.19,61.19,11432.0,58.2636,58.2826,58.197,58.197,11432.0
2022-11-07 14:35:00,61.19,61.27,61.19,61.23,8442.0,58.197,58.2731,58.197,58.235,8442.0
2022-11-07 14:40:00,61.23,61.23,61.07,61.09,9052.0,58.235,58.235,58.0829,58.1019,9052.0
2022-11-07 14:45:00,61.05,61.08,60.93,61.02,4654.0,58.0638,58.0924,57.9497,58.0353,4654.0
2022-11-07 14:50:00,60.96,60.99,60.91,60.91,3630.0,57.9782,58.0068,57.9307,57.9307,3630.0
2022-11-07 14:55:00,60.95,60.95,60.88,60.88,3166.0,57.9687,57.9687,57.9021,57.9021,3166.0
2022-11-07 15:00:00,60.94,60.99,60.88,60.95,5292.0,57.9592,58.0068,57.9021,57.9687,5292.0
2022-11-07 15:05:00,61.02,61.02,60.93,61.0,7710.0,58.0353,58.0353,57.9497,58.0163,7710.0
2022-11-07 15:10:00,61.0,61.13,60.99,61.13,9754.0,58.0163,58.1399,58.0068,58.1399,9754.0
2022-11-07 15:15:00,61.19,61.35,61.19,61.33,20462.0,58.197,58.3492,58.197,58.3301,20462.0
2022-11-07 15:20:00,61.32,61.47,61.27,61.47,20546.0,58.3206,58.4633,58.2731,58.4633,20546.0
2022-11-07 15:25:00,61.47,61.49,61.39,61.49,5000.0,58.4633,58.4823,58.3872,58.4823,5000.0
2022-11-07 15:30:00,61.43,61.52,61.4,61.46,25610.0,58.4252,58.5108,58.3967,58.4538,25610.0
2022-11-07 15:35:00,61.44,61.54,61.43,61.49,9762.0,58.4348,58.5299,58.4252,58.4823,9762.0
2022-11-07 15:40:00,61.51,61.54,61.42,61.53,11228.0,58.5013,58.5299,58.4157,58.5204,11228.0
2022-11-07 15:45:00,61.53,61.53,61.44,61.49,12248.0,58.5204,58.5204,58.4348,58.4823,12248.0
2022-11-07 15:50:00,61.49,61.56,61.42,61.54,31716.0,58.4823,58.5489,58.4157,58.5299,31716.0
2022-11-07 15:55:00,61.5,61.72,61.47,61.72,143486.0,58.4918,58.7011,58.4633,58.7011,143486.0
2022-11-08 09:30:00,61.06,61.17,60.47,60.72,62480.0,58.0733,58.178,57.5122,57.75,62480.0
2022-11-08 09:35:00,60.74,60.74,60.01,60.1,19020.0,57.769,57.769,57.0747,57.1603,19020.0
2022-11-08 09:40:00,60.19,60.51,60.1,60.46,11048.0,57.2459,57.5502,57.1603,57.5027,11048.0
2022-11-08 09:45:00,60.37,60.37,59.51,59.6,25476.0,57.4171,57.4171,56.5992,56.6848,25476.0
2022-11-08 09:50:00,59.39,59.8,59.35,59.52,44312.0,56.485,56.875,56.447,56.6087,44312.0
2022-11-08 09:55:00,59.5,59.86,59.49,59.59,34396.0,56.5896,56.932,56.5801,56.6752,34396.0
2022-11-08 10:00:00,59.58,59.8,59.5,59.55,6422.0,56.6657,56.875,56.5896,56.6372,6422.0
2022-11-08 10:05:00,59.56,60.01,59.56,59.8,18746.0,56.6467,57.0747,56.6467,56.875,18746.0
2022-11-08 10:10:00,59.78,60.01,59.67,59.93,13140.0,56.856,57.0747,56.7513,56.9986,13140.0
2022-11-08 10:15:00,59.91,60.4,59.71,60.34,13034.0,56.9796,57.4456,56.7894,57.3886,13034.0
2022-11-08 10:20:00,60.29,60.43,60.18,60.22,5700.0,57.341,57.4742,57.2364,57.2744,5700.0
2022-11-08 10:25:00,60.33,60.35,60.17,60.19,7004.0,57.3791,57.3981,57.2269,57.2459,7004.0
2022-11-08 10:30:00,60.17,60.4,60.17,60.31,11524.0,57.2269,57.4456,57.2269,57.36,11524.0
2022-11-08 10:35:00,60.27,60.32,60.18,60.24,10212.0,57.322,57.3695,57.2364,57.2935,10212.0
2022-11-08 10:40:00,60.27,60.51,60.26,60.49,7888.0,57.322,57.5502,57.3125,57.5312,7888.0
2022-11-08 10:45:00,60.51,60.67,60.44,60.45,9596.0,57.5502,57.7024,57.4837,57.4932,9596.0
2022-11-08 10:50:00,60.5,60.59,60.46,60.47,4162.0,57.5407,57.6263,57.5027,57.5122,4162.0
2022-11-08 10:55:00,60.56,60.6,60.31,60.38,12310.0,57.5978,57.6358,57.36,57.4266,12310.0
2022-11-08 11:00:00,60.41,60.44,60.33,60.44,3478.0,57.4551,57.4837,57.3791,57.4837,3478.0
2022-11-08 11:05:00,60.51,60.65,60.5,60.65,2780.0,57.5502,57.6834,57.5407,57.6834,2780.0
2022-11-08 11:10:00,60.79,60.81,60.6,60.61,7522.0,57.8166,57.8356,57.6358,57.6454,7522.0
2022-11-08 11:15:00,60.6,60.68,60.57,60.63,5200.0,57.6358,57.7119,57.6073,57.6644,5200.0
2022-11-08 11:20:00,60.66,60.88,60.63,60.75,14912.0,57.6929,57.9021,57.6644,57.7785,14912.0
2022-11-08 11:25:00,60.73,60.79,60.62,60.63,8288.0,57.7595,57.8166,57.6549,57.6644,8288.0
2022-11-08 11:30:00,60.69,60.83,60.66,60.82,6500.0,57.7214,57.8546,57.6929,57.8451,6500.0
2022-11-08 11:35:00,60.79,60.85,60.79,60.85,2200.0,57.8166,57.8736,57.8166,57.8736,2200.0
2022-11-08 11:40:00,60.87,60.9,60.84,60.84,3400.0,57.8926,57.9212,57.8641,57.8641,3400.0
2022-11-08 11:45:00,60.85,60.99,60.8,60.98,10342.0,57.8736,58.0068,57.8261,57.9973,10342.0
2022-11-08 11:50:00,60.98,60.98,60.85,60.92,7016.0,57.9973,57.9973,57.8736,57.9402,7016.0
2022-11-08 11:55:00,60.91,60.97,60.87,60.94,6022.0,57.9307,57.9877,57.8926,57.9592,6022.0
2022-11-08 12:00:00,60.95,60.95,60.8,60.85,9604.0,57.9687,57.9687,57.8261,57.8736,9604.0
2022-11-08 12:05:00,60.85,61.02,60.85,61.01,6396.0,57.8736,58.0353,57.8736,58.0258,6396.0
2022-11-08 12:10:00,61.03,61.09,61.01,61.01,7128.0,58.0448,58.1019,58.0258,58.0258,7128.0
2022-11-08 12:15:00,60.99,60.99,60.72,60.75,4144.0,58.0068,58.0068,57.75,57.7785,4144.0
2022-11-08 12:20:00,60.72,60.81,60.67,60.81,6172.0,57.75,57.8356,57.7024,57.8356,6172.0
2022-11-08 12:25:00,60.76,60.83,60.74,60.83,600.0,57.788,57.8546,57.769,57.8546,600.0
2022-11-08 12:30:00,60.85,60.85,60.63,60.63,4486.0,57.8736,57.8736,57.6644,57.6644,4486.0
2022-11-08 12:35:00,60.65,60.67,60.46,60.65,12330.0,57.6834,57.7024,57.5027,57.6834,12330.0
2022-11-08 12:40:00,60.67,60.68,60.59,60.68,3722.0,57.7024,57.7119,57.6263,57.7119,3722.0
2022-11-08 12:45:00,60.63,60.63,60.42,60.42,4404.0,57.6644,57.6644,57.4646,57.4646,4404.0
2022-11-08 12:50:00,60.44,60.44,60.27,60.35,3620.0,57.4837,57.4837,57.322,57.3981,3620.0
2022-11-08 12:55:00,60.39,60.44,60.32,60.32,6042.0,57.4361,57.4837,57.3695,57.3695,6042.0
2022-11-08 13:00:00,60.3,60.46,60.3,60.38,7406.0,57.3505,57.5027,57.3505,57.4266,7406.0
2022-11-08 13:05:00,60.35,60.52,60.29,60.37,23424.0,57.3981,57.5598,57.341,57.4171,23424.0
2022-11-08 13:10:00,60.35,60.35,60.24,60.24,3226.0,57.3981,57.3981,57.2935,57.2935,3226.0
2022-11-08 13:15:00,60.27,60.27,60.12,60.12,7508.0,57.322,57.322,57.1793,57.1793,7508.0
2022-11-08 13:20:00,59.99,59.99,59.7,59.7,4746.0,57.0557,57.0557,56.7799,56.7799,4746.0
2022-11-08 13:25:00,59.67,59.71,59.5,59.62,9158.0,56.7513,56.7894,56.5896,56.7038,9158.0
2022-11-08 13:30:00,59.56,59.62,59.47,59.62,17480.0,56.6467,56.7038,56.5611,56.7038,17480.0
2022-11-08 13:35:00,59.62,59.64,59.55,59.63,7744.0,56.7038,56.7228,56.6372,56.7133,7744.0
2022-11-08 13:40:00,59.67,59.79,59.63,59.68,9404.0,56.7513,56.8655,56.7133,56.7608,9404.0
2022-11-08 13:45:00,59.68,59.73,59.63,59.63,7080.0,56.7608,56.8084,56.7133,56.7133,7080.0
2022-11-08 13:50:00,59.64,59.69,59.46,59.52,12228.0,56.7228,56.7704,56.5516,56.6087,12228.0
2022-11-08 13:55:00,59.52,59.68,59.41,59.61,30928.0,56.6087,56.7608,56.5041,56.6943,30928.0
2022-11-08 14:00:00,59.53,59.63,59.47,59.5,6072.0,56.6182,56.7133,56.5611,56.5896,6072.0
2022-11-08 14:05:00,59.5,59.57,59.46,59.49,6400.0,56.5896,56.6562,56.5516,56.5801,6400.0
2022-11-08 14:10:00,59.46,59.52,59.42,59.52,8664.0,56.5516,56.6087,56.5136,56.6087,8664.0
2022-11-08 14:15:00,59.49,59.54,59.45,59.54,5016.0,56.5801,56.6277,56.5421,56.6277,5016.0
2022-11-08 14:20:00,59.52,59.52,59.2,59.2,10648.0,56.6087,56.6087,56.3043,56.3043,10648.0
2022-11-08 14:25:00,59.21,59.21,58.99,58.99,6820.0,56.3138,56.3138,56.1046,56.1046,6820.0
2022-11-08 14:30:00,58.95,59.06,58.87,59.06,6330.0,56.0666,56.1712,55.9905,56.1712,6330.0
2022-11-08 14:35:00,59.05,59.19,59.0,59.18,12444.0,56.1617,56.2948,56.1141,56.2853,12444.0
2022-11-08 14:40:00,59.21,59.39,59.16,59.31,11626.0,56.3138,56.485,56.2663,56.4089,11626.0
2022-11-08 14:45:00,59.28,59.43,59.26,59.43,4008.0,56.3804,56.5231,56.3614,56.5231,4008.0
2022-11-08 14:50:00,59.38,59.48,59.35,59.48,5922.0,56.4755,56.5706,56.447,56.5706,5922.0
2022-11-08 14:55:00,59.4,59.49,59.37,59.37,6700.0,56.4945,56.5801,56.466,56.466,6700.0
2022-11-08 15:00:00,59.41,59.68,59.41,59.62,10930.0,56.5041,56.7608,56.5041,56.7038,10930.0
2022-11-08 15:05:00,59.59,59.77,59.55,59.66,7128.0,56.6752,56.8464,56.6372,56.7418,7128.0
2022-11-08 15:10:00,59.63,59.74,59.6,59.72,4202.0,56.7133,56.8179,56.6848,56.7989,4202.0
2022-11-08 15:15:00,59.74,59.76,59.65,59.74,9008.0,56.8179,56.8369,56.7323,56.8179,9008.0
2022-11-08 15:20:00,59.75,59.77,59.68,59.7,5866.0,56.8274,56.8464,56.7608,56.7799,5866.0
2022-11-08 15:25:00,59.71,59.87,59.68,59.81,10904.0,56.7894,56.9416,56.7608,56.8845,10904.0
2022-11-08 15:30:00,59.81,60.01,59.8,60.01,14400.0,56.8845,57.0747,56.875,57.0747,14400.0
2022-11-08 15:35:00,60.03,60.15,59.88,59.9,17796.0,57.0937,57.2079,56.9511,56.9701,17796.0
2022-11-08 15:40:00,59.91,59.97,59.82,59.84,9418.0,56.9796,57.0367,56.894,56.913,9418.0
2022-11-08 15:45:00,59.87,60.01,59.87,59.95,19124.0,56.9416,57.0747,56.9416,57.0176,19124.0
2022-11-08 15:50:00,59.94,60.13,59.74,59.78,83526.0,57.0081,57.1888,56.8179,56.856,83526.0
2022-11-08 15:55:00,59.7,59.75,59.42,59.52,107802.0,56.7799,56.8274,56.5136,56.6087,107802.0
2022-11-09 09:30:00,58.85,58.85,58.37,58.65,15422.0,55.9714,55.9714,55.5149,55.7812,15422.0
2022-11-09 09:35:00,58.65,58.65,58.38,58.51,3784.0,55.7812,55.7812,55.5244,55.6481,3784.0
2022-11-09 09:40:00,58.5,58.63,58.5,58.63,800.0,55.6386,55.7622,55.6386,55.7622,800.0
2022-11-09 09:45:00,58.85,59.02,58.85,58.88,9010.0,55.9714,56.1331,55.9714,56.0,9010.0
2022-11-09 09:50:00,58.88,58.91,58.67,58.87,5600.0,56.0,56.0285,55.8002,55.9905,5600.0
2022-11-09 09:55:00,58.95,58.95,58.66,58.69,3502.0,56.0666,56.0666,55.7907,55.8193,3502.0
2022-11-09 10:00:00,58.61,59.08,58.61,59.08,5780.0,55.7432,56.1902,55.7432,56.1902,5780.0
2022-11-09 10:05:00,59.25,59.6,59.18,59.6,8232.0,56.3519,56.6848,56.2853,56.6848,8232.0
2022-11-09 10:10:00,59.54,59.54,59.17,59.54,8462.0,56.6277,56.6277,56.2758,56.6277,8462.0
2022-11-09 10:15:00,59.6,59.73,59.38,59.73,8410.0,56.6848,56.8084,56.4755,56.8084,8410.0
2022-11-09 10:20:00,59.79,59.79,59.57,59.74,3894.0,56.8655,56.8655,56.6562,56.8179,3894.0
2022-11-09 10:25:00,59.72,59.72,59.3,59.41,1260.0,56.7989,56.7989,56.3994,56.5041,1260.0
2022-11-09 10:30:00,59.49,59.62,59.13,59.35,6340.0,56.5801,56.7038,56.2377,56.447,6340.0
2022-11-09 10:35:00,59.34,59.38,59.21,59.33,2936.0,56.4375,56.4755,56.3138,56.428,2936.0
2022-11-09 10:40:00,59.27,59.59,59.26,59.59,5562.0,56.3709,56.6752,56.3614,56.6752,5562.0
2022-11-09 10:45:00,59.65,59.74,59.61,59.62,3200.0,56.7323,56.8179,56.6943,56.7038,3200.0
2022-11-09 10:50:00,59.63,59.63,59.5,59.5,2214.0,56.7133,56.7133,56.5896,56.5896,2214.0
2022-11-09 10:55:00,59.39,59.46,59.09,59.17,4798.0,56.485,56.5516,56.1997,56.2758,4798.0
2022-11-09 11:00:00,59.12,59.3,59.05,59.05,14000.0,56.2282,56.3994,56.1617,56.1617,14000.0
2022-11-09 11:05:00,59.12,59.24,59.07,59.23,14952.0,56.2282,56.3424,56.1807,56.3329,14952.0
2022-11-09 11:10:00,59.33,59.38,59.24,59.26,7330.0,56.428,56.4755,56.3424,56.3614,7330.0
2022-11-09 11:15:00,59.28,59.38,59.21,59.25,3010.0,56.3804,56.4755,56.3138,56.3519,3010.0
2022-11-09 11:20:00,59.2,59.2,58.94,59.06,3464.0,56.3043,56.3043,56.057,56.1712,3464.0
2022-11-09 11:25:00,59.11,59.17,58.98,58.98,3394.0,56.2187,56.2758,56.0951,56.0951,3394.0
2022-11-09 11:30:00,58.91,58.91,58.73,58.81,5354.0,56.0285,56.0285,55.8573,55.9334,5354.0
2022-11-09 11:35:00,58.85,58.97,58.77,58.93,6326.0,55.9714,56.0856,55.8954,56.0475,6326.0
2022-11-09 11:40:00,59.03,59.18,58.98,59.17,13624.0,56.1426,56.2853,56.0951,56.2758,13624.0
2022-11-09 11:45:00,59.14,59.14,59.06,59.07,3000.0,56.2473,56.2473,56.1712,56.1807,3000.0
2022-11-09 11:50:00,59.05,59.19,59.05,59.13,3042.0,56.1617,56.2948,56.1617,56.2377,3042.0
2022-11-09 11:55:00,59.2,59.23,58.95,59.02,5600.0,56.3043,56.3329,56.0666,56.1331,5600.0
2022-11-09 12:00:00,59.06,59.08,59.03,59.03,5402.0,56.1712,56.1902,56.1426,56.1426,5402.0
2022-11-09 12:05:00,59.03,59.03,58.83,58.88,8400.0,56.1426,56.1426,55.9524,56.0,8400.0
2022-11-09 12:10:00,58.83,58.84,58.76,58.77,5306.0,55.9524,55.9619,55.8858,55.8954,5306.0
2022-11-09 12:15:00,58.78,58.8,58.64,58.78,4800.0,55.9049,55.9239,55.7717,55.9049,4800.0
2022-11-09 12:20:00,58.75,58.76,58.65,58.65,2980.0,55.8763,55.8858,55.7812,55.7812,2980.0
2022-11-09 12:25:00,58.65,58.74,58.59,58.73,4222.0,55.7812,55.8668,55.7242,55.8573,4222.0
2022-11-09 12:30:00,58.73,58.79,58.72,58.75,4830.0,55.8573,55.9144,55.8478,55.8763,4830.0
2022-11-09 12:35:00,58.69,58.69,58.47,58.47,4100.0,55.8193,55.8193,55.61,55.61,4100.0
2022-11-09 12:40:00,58.48,58.48,58.35,58.43,15238.0,55.6195,55.6195,55.4959,55.572,15238.0
2022-11-09 12:45:00,58.46,58.49,58.41,58.48,2968.0,55.6005,55.6291,55.553,55.6195,2968.0
2022-11-09 12:50:00,58.45,58.54,58.42,58.49,4322.0,55.591,55.6766,55.5625,55.6291,4322.0
2022-11-09 12:55:00,58.52,58.52,58.34,58.38,5178.0,55.6576,55.6576,55.4864,55.5244,5178.0
2022-11-09 13:00:00,58.38,58.44,58.21,58.24,10900.0,55.5244,55.5815,55.3627,55.3913,10900.0
2022-11-09 13:05:00,58.26,58.41,58.19,58.38,11080.0,55.4103,55.553,55.3437,55.5244,11080.0
2022-11-09 13:10:00,58.31,58.37,58.27,58.34,6060.0,55.4579,55.5149,55.4198,55.4864,6060.0
2022-11-09 13:15:00,58.27,58.3,58.23,58.26,1600.0,55.4198,55.4483,55.3818,55.4103,1600.0
2022-11-09 13:20:00,58.2,58.26,58.07,58.07,4236.0,55.3532,55.4103,55.2296,55.2296,4236.0
2022-11-09 13:25:00,58.1,58.13,58.0,58.05,6398.0,55.2581,55.2867,55.163,55.2106,6398.0
2022-11-09 13:30:00,58.0,58.01,57.69,57.69,11776.0,55.163,55.1725,54.8682,54.8682,11776.0
2022-11-09 13:35:00,57.57,57.63,57.57,57.63,1600.0,54.7541,54.8111,54.7541,54.8111,1600.0
2022-11-09 13:40:00,57.54,57.72,57.52,57.72,4974.0,54.7255,54.8967,54.7065,54.8967,4974.0
2022-11-09 13:45:00,57.68,57.68,57.55,57.6,4020.0,54.8587,54.8587,54.735,54.7826,4020.0
2022-11-09 13:50:00,57.6,57.7,57.6,57.67,3016.0,54.7826,54.8777,54.7826,54.8492,3016.0
2022-11-09 13:55:00,57.67,57.69,57.57,57.68,3238.0,54.8492,54.8682,54.7541,54.8587,3238.0
2022-11-09 14:00:00,57.65,57.7,57.58,57.7,4400.0,54.8301,54.8777,54.7636,54.8777,4400.0
2022-11-09 14:05:00,57.69,57.83,57.67,57.82,4140.0,54.8682,55.0013,54.8492,54.9918,4140.0
2022-11-09 14:10:00,57.83,57.83,57.7,57.76,7940.0,55.0013,55.0013,54.8777,54.9348,7940.0
2022-11-09 14:15:00,57.73,57.73,57.66,57.69,2732.0,54.9062,54.9062,54.8397,54.8682,2732.0
2022-11-09 14:20:00,57.72,57.72,57.59,57.59,5288.0,54.8967,54.8967,54.7731,54.7731,5288.0
2022-11-09 14:25:00,57.56,57.66,57.56,57.56,2140.0,54.7445,54.8397,54.7445,54.7445,2140.0
2022-11-09 14:30:00,57.53,57.53,57.4,57.41,4328.0,54.716,54.716,54.5924,54.6019,4328.0
2022-11-09 14:35:00,57.39,57.41,57.32,57.35,8026.0,54.5829,54.6019,54.5163,54.5448,8026.0
2022-11-09 14:40:00,57.37,57.62,57.37,57.54,11642.0,54.5638,54.8016,54.5638,54.7255,11642.0
2022-11-09 14:45:00,57.56,57.56,57.4,57.45,6360.0,54.7445,54.7445,54.5924,54.6399,6360.0
2022-11-09 14:50:00,57.43,57.52,57.38,57.52,6044.0,54.6209,54.7065,54.5733,54.7065,6044.0
2022-11-09 14:55:00,57.46,57.71,57.46,57.7,20330.0,54.6494,54.8872,54.6494,54.8777,20330.0
2022-11-09 15:00:00,57.69,57.76,57.68,57.71,11750.0,54.8682,54.9348,54.8587,54.8872,11750.0
2022-11-09 15:05:00,57.74,57.99,57.74,57.99,9862.0,54.9157,55.1535,54.9157,55.1535,9862.0
2022-11-09 15:10:00,57.98,57.99,57.86,57.93,12966.0,55.144,55.1535,55.0299,55.0964,12966.0
2022-11-09 15:15:00,57.93,58.04,57.89,57.94,28140.0,55.0964,55.2011,55.0584,55.106,28140.0
2022-11-09 15:20:00,57.91,57.95,57.77,57.77,10946.0,55.0774,55.1155,54.9443,54.9443,10946.0
2022-11-09 15:25:00,57.77,57.95,57.74,57.9,7060.0,54.9443,55.1155,54.9157,55.0679,7060.0
2022-11-09 15:30:00,57.92,57.95,57.77,57.93,14978.0,55.0869,55.1155,54.9443,55.0964,14978.0
2022-11-09 15:35:00,57.95,57.98,57.9,57.9,9720.0,55.1155,55.144,55.0679,55.0679,9720.0
2022-11-09 15:40:00,57.88,57.88,57.77,57.77,15634.0,55.0489,55.0489,54.9443,54.9443,15634.0
2022-11-09 15:45:00,57.74,57.88,57.67,57.68,37890.0,54.9157,55.0489,54.8492,54.8587,37890.0
2022-11-09 15:50:00,57.73,57.91,57.71,57.76,40276.0,54.9062,55.0774,54.8872,54.9348,40276.0
2022-11-09 15:55:00,57.74,57.8,57.61,57.66,95568.0,54.9157,54.9728,54.7921,54.8397,95568.0
2022-11-10 09:30:00,60.24,63.28,60.24,62.91,117764.0,57.2935,60.1848,57.2935,59.8329,117764.0
2022-11-10 09:35:00,62.63,63.79,62.35,63.77,25238.0,59.5666,60.6698,59.3002,60.6508,25238.0
2022-11-10 09:40:00,63.79,63.87,63.13,63.41,62626.0,60.6698,60.7459,60.0421,60.3084,62626.0
2022-11-10 09:45:00,63.45,64.33,63.4,64.25,60238.0,60.3464,61.1834,60.2989,61.1073,60238.0
2022-11-10 09:50:00,64.42,65.5,64.26,65.48,122382.0,61.269,62.2962,61.1168,62.2771,122382.0
2022-11-10 09:55:00,65.47,65.66,65.22,65.53,77746.0,62.2676,62.4483,62.0299,62.3247,77746.0
2022-11-10 10:00:00,65.54,66.24,65.49,66.03,40560.0,62.3342,63.0,62.2867,62.8002,40560.0
2022-11-10 10:05:00,66.04,66.61,66.0,66.49,43276.0,62.8098,63.3519,62.7717,63.2377,43276.0
2022-11-10 10:10:00,66.51,66.87,66.31,66.38,82074.0,63.2568,63.5992,63.0665,63.1331,82074.0
2022-11-10 10:15:00,66.47,67.13,66.13,67.07,93264.0,63.2187,63.8464,62.8954,63.7894,93264.0
2022-11-10 10:20:00,67.17,67.85,66.99,67.53,69700.0,63.8845,64.5312,63.7133,64.2269,69700.0
2022-11-10 10:25:00,67.53,67.54,67.22,67.38,88048.0,64.2269,64.2364,63.932,64.0842,88048.0
2022-11-10 10:30:00,67.32,67.4,66.58,66.97,150338.0,64.0271,64.1032,63.3233,63.6943,150338.0
2022-11-10 10:35:00,66.86,66.92,65.56,65.56,234914.0,63.5896,63.6467,62.3532,62.3532,234914.0
2022-11-10 10:40:00,65.57,66.01,65.52,65.92,58608.0,62.3627,62.7812,62.3152,62.6956,58608.0
2022-11-10 10:45:00,65.84,66.13,65.58,66.08,42380.0,62.6195,62.8954,62.3723,62.8478,42380.0
2022-11-10 10:50:00,66.06,66.16,65.92,66.01,21974.0,62.8288,62.9239,62.6956,62.7812,21974.0
2022-11-10 10:55:00,65.98,66.36,65.83,66.28,19264.0,62.7527,63.1141,62.61,63.038,19264.0
2022-11-10 11:00:00,66.26,66.32,65.99,66.08,17398.0,63.019,63.0761,62.7622,62.8478,17398.0
2022-11-10 11:05:00,66.04,66.47,66.04,66.08,31690.0,62.8098,63.2187,62.8098,62.8478,31690.0
2022-11-10 11:10:00,66.24,66.24,65.9,66.12,25342.0,63.0,63.0,62.6766,62.8858,25342.0
2022-11-10 11:15:00,66.2,66.2,65.73,65.77,20140.0,62.9619,62.9619,62.5149,62.553,20140.0
2022-11-10 11:20:00,65.83,65.83,65.33,65.37,46580.0,62.61,62.61,62.1345,62.1725,46580.0
2022-11-10 11:25:00,65.39,65.57,65.33,65.52,26506.0,62.1915,62.3627,62.1345,62.3152,26506.0
2022-11-10 11:30:00,65.53,65.77,65.53,65.77,13214.0,62.3247,62.553,62.3247,62.553,13214.0
2022-11-10 11:35:00,65.82,65.95,65.59,65.95,13154.0,62.6005,62.7242,62.3818,62.7242,13154.0
2022-11-10 11:40:00,65.98,66.03,65.76,65.78,7262.0,62.7527,62.8002,62.5435,62.5625,7262.0
2022-11-10 11:45:00,65.78,65.83,65.7,65.83,14332.0,62.5625,62.61,62.4864,62.61,14332.0
2022-11-10 11:50:00,65.83,65.91,65.78,65.85,9028.0,62.61,62.6861,62.5625,62.629,9028.0
2022-11-10 11:55:00,65.83,66.06,65.83,66.06,19488.0,62.61,62.8288,62.61,62.8288,19488.0
2022-11-10 12:00:00,66.05,66.05,65.77,65.9,10336.0,62.8193,62.8193,62.553,62.6766,10336.0
2022-11-10 12:05:00,65.83,65.86,65.21,65.21,12178.0,62.61,62.6386,62.0204,62.0204,12178.0
2022-11-10 12:10:00,65.19,65.24,65.07,65.07,9030.0,62.0013,62.0489,61.8872,61.8872,9030.0
2022-11-10 12:15:00,65.11,65.18,65.05,65.08,24800.0,61.9252,61.9918,61.8682,61.8967,24800.0
2022-11-10 12:20:00,65.07,65.27,65.05,65.21,14160.0,61.8872,62.0774,61.8682,62.0204,14160.0
2022-11-10 12:25:00,65.22,65.22,64.88,64.92,9706.0,62.0299,62.0299,61.7065,61.7445,9706.0
2022-11-10 12:30:00,64.92,65.07,64.88,64.97,40584.0,61.7445,61.8872,61.7065,61.7921,40584.0
2022-11-10 12:35:00,65.03,65.03,64.58,64.61,21536.0,61.8492,61.8492,61.4212,61.4497,21536.0
2022-11-10 12:40:00,64.61,64.76,64.49,64.58,80092.0,61.4497,61.5924,61.3356,61.4212,80092.0
2022-11-10 12:45:00,64.58,64.58,64.24,64.34,29856.0,61.4212,61.4212,61.0978,61.1929,29856.0
2022-11-10 12:50:00,64.42,64.47,63.99,63.99,23086.0,61.269,61.3165,60.86,60.86,23086.0
2022-11-10 12:55:00,64.04,64.22,63.87,63.87,19058.0,60.9076,61.0788,60.7459,60.7459,19058.0
2022-11-10 13:00:00,63.96,64.06,63.88,64.03,11186.0,60.8315,60.9266,60.7554,60.8981,11186.0
2022-11-10 13:05:00,64.05,64.07,63.91,63.99,10800.0,60.9171,60.9361,60.7839,60.86,10800.0
2022-11-10 13:10:00,63.96,64.02,63.85,63.9,9552.0,60.8315,60.8886,60.7269,60.7744,9552.0
2022-11-10 13:15:00,63.85,63.88,63.77,63.81,10992.0,60.7269,60.7554,60.6508,60.6888,10992.0
2022-11-10 13:20:00,63.78,63.8,63.62,63.62,9482.0,60.6603,60.6793,60.5081,60.5081,9482.0
2022-11-10 13:25:00,63.64,63.84,63.63,63.72,8996.0,60.5271,60.7174,60.5176,60.6032,8996.0
2022-11-10 13:30:00,63.66,63.66,63.42,63.49,12958.0,60.5462,60.5462,60.3179,60.3845,12958.0
2022-11-10 13:35:00,63.46,63.59,63.41,63.59,14732.0,60.356,60.4796,60.3084,60.4796,14732.0
2022-11-10 13:40:00,63.6,63.72,63.55,63.66,11358.0,60.4891,60.6032,60.4416,60.5462,11358.0
2022-11-10 13:45:00,63.67,63.79,63.67,63.78,13054.0,60.5557,60.6698,60.5557,60.6603,13054.0
2022-11-10 13:50:00,63.77,63.77,63.61,63.72,8140.0,60.6508,60.6508,60.4986,60.6032,8140.0
2022-11-10 13:55:00,63.68,63.71,63.51,63.51,7800.0,60.5652,60.5937,60.4035,60.4035,7800.0
2022-11-10 14:00:00,63.46,63.6,63.46,63.56,7388.0,60.356,60.4891,60.356,60.4511,7388.0
2022-11-10 14:05:00,63.51,63.56,63.35,63.55,21714.0,60.4035,60.4511,60.2513,60.4416,21714.0
2022-11-10 14:10:00,63.57,63.61,63.53,63.54,9394.0,60.4606,60.4986,60.4225,60.432,9394.0
2022-11-10 14:15:00,63.54,63.55,63.41,63.44,6250.0,60.432,60.4416,60.3084,60.3369,6250.0
2022-11-10 14:20:00,63.39,63.43,63.33,63.42,5600.0,60.2894,60.3274,60.2323,60.3179,5600.0
2022-11-10 14:25:00,63.42,63.59,63.33,63.52,13172.0,60.3179,60.4796,60.2323,60.413,13172.0
2022-11-10 14:30:00,63.51,63.51,63.35,63.49,8406.0,60.4035,60.4035,60.2513,60.3845,8406.0
2022-11-10 14:35:00,63.46,63.55,63.46,63.52,8430.0,60.356,60.4416,60.356,60.413,8430.0
2022-11-10 14:40:00,63.49,63.51,63.36,63.45,10870.0,60.3845,60.4035,60.2608,60.3464,10870.0
2022-11-10 14:45:00,63.42,63.55,63.42,63.43,7248.0,60.3179,60.4416,60.3179,60.3274,7248.0
2022-11-10 14:50:00,63.42,63.63,63.41,63.62,26182.0,60.3179,60.5176,60.3084,60.5081,26182.0
2022-11-10 14:55:00,63.63,63.63,63.5,63.58,12658.0,60.5176,60.5176,60.394,60.4701,12658.0
2022-11-10 15:00:00,63.55,63.55,63.46,63.48,3854.0,60.4416,60.4416,60.356,60.375,3854.0
2022-11-10 15:05:00,63.48,63.6,63.47,63.59,8516.0,60.375,60.4891,60.3655,60.4796,8516.0
2022-11-10 15:10:00,63.59,63.79,63.59,63.78,16870.0,60.4796,60.6698,60.4796,60.6603,16870.0
2022-11-10 15:15:00,63.77,63.83,63.7,63.7,11176.0,60.6508,60.7079,60.5842,60.5842,11176.0
2022-11-10 15:20:00,63.72,63.91,63.67,63.84,15270.0,60.6032,60.7839,60.5557,60.7174,15270.0
2022-11-10 15:25:00,63.84,63.88,63.76,63.87,24388.0,60.7174,60.7554,60.6413,60.7459,24388.0
2022-11-10 15:30:00,63.88,64.11,63.88,64.07,12960.0,60.7554,60.9742,60.7554,60.9361,12960.0
2022-11-10 15:35:00,64.07,64.33,64.06,64.26,47228.0,60.9361,61.1834,60.9266,61.1168,47228.0
2022-11-10 15:40:00,64.26,64.29,64.16,64.16,28272.0,61.1168,61.1454,61.0217,61.0217,28272.0
2022-11-10 15:45:00,64.16,64.25,64.09,64.09,37160.0,61.0217,61.1073,60.9551,60.9551,37160.0
2022-11-10 15:50:00,64.08,64.32,64.08,64.32,56688.0,60.9456,61.1739,60.9456,61.1739,56688.0
2022-11-10 15:55:00,64.33,64.37,64.14,64.35,138418.0,61.1834,61.2214,61.0027,61.2024,138418.0
2022-11-11 09:30:00,63.6,64.31,63.6,63.96,26020.0,60.4891,61.1644,60.4891,60.8315,26020.0
2022-11-11 09:35:00,63.96,64.21,63.62,63.94,7406.0,60.8315,61.0693,60.5081,60.8125,7406.0
2022-11-11 09:40:00,63.86,64.46,63.86,64.46,5034.0,60.7364,61.307,60.7364,61.307,5034.0
2022-11-11 09:45:00,64.31,64.47,64.13,64.33,7468.0,61.1644,61.3165,60.9932,61.1834,7468.0
2022-11-11 09:50:00,64.3,64.41,63.81,64.36,30310.0,61.1549,61.2595,60.6888,61.2119,30310.0
2022-11-11 09:55:00,64.36,64.73,64.35,64.63,6312.0,61.2119,61.5638,61.2024,61.4687,6312.0
2022-11-11 10:00:00,64.55,64.8,63.99,64.15,10900.0,61.3926,61.6304,60.86,61.0122,10900.0
2022-11-11 10:05:00,64.24,64.45,63.89,64.21,14256.0,61.0978,61.2975,60.7649,61.0693,14256.0
2022-11-11 10:10:00,64.3,64.74,64.3,64.69,5182.0,61.1549,61.5733,61.1549,61.5258,5182.0
2022-11-11 10:15:00,64.64,64.92,64.64,64.91,8224.0,61.4782,61.7445,61.4782,61.735,8224.0
2022-11-11 10:20:00,64.91,65.53,64.79,65.53,20772.0,61.735,62.3247,61.6209,62.3247,20772.0
2022-11-11 10:25:00,65.52,65.81,65.33,65.81,20456.0,62.3152,62.591,62.1345,62.591,20456.0
2022-11-11 10:30:00,65.7,65.81,65.47,65.71,31972.0,62.4864,62.591,62.2676,62.4959,31972.0
2022-11-11 10:35:00,65.89,65.91,65.39,65.91,23082.0,62.6671,62.6861,62.1915,62.6861,23082.0
2022-11-11 10:40:00,66.04,66.21,65.8,66.17,21826.0,62.8098,62.9714,62.5815,62.9334,21826.0
2022-11-11 10:45:00,66.2,66.46,66.02,66.46,11924.0,62.9619,63.2092,62.7907,63.2092,11924.0
2022-11-11 10:50:00,66.5,66.58,66.3,66.47,11124.0,63.2473,63.3233,63.057,63.2187,11124.0
2022-11-11 10:55:00,66.41,66.7,66.06,66.69,28012.0,63.1617,63.4375,62.8288,63.428,28012.0
2022-11-11 11:00:00,66.74,67.14,66.47,66.47,37868.0,63.4755,63.856,63.2187,63.2187,37868.0
2022-11-11 11:05:00,66.38,66.67,66.36,66.46,17722.0,63.1331,63.4089,63.1141,63.2092,17722.0
2022-11-11 11:10:00,66.27,66.5,66.17,66.26,16212.0,63.0285,63.2473,62.9334,63.019,16212.0
2022-11-11 11:15:00,66.14,66.39,66.0,66.39,4678.0,62.9049,63.1426,62.7717,63.1426,4678.0
2022-11-11 11:20:00,66.33,66.39,66.16,66.21,13008.0,63.0856,63.1426,62.9239,62.9714,13008.0
2022-11-11 11:25:00,66.26,66.3,65.95,65.98,27932.0,63.019,63.057,62.7242,62.7527,27932.0
2022-11-11 11:30:00,65.98,65.99,65.53,65.58,17950.0,62.7527,62.7622,62.3247,62.3723,17950.0
2022-11-11 11:35:00,65.54,65.57,65.34,65.37,23348.0,62.3342,62.3627,62.144,62.1725,23348.0
2022-11-11 11:40:00,65.37,65.54,65.08,65.27,37726.0,62.1725,62.3342,61.8967,62.0774,37726.0
2022-11-11 11:45:00,65.28,65.64,65.19,65.64,14430.0,62.0869,62.4293,62.0013,62.4293,14430.0
2022-11-11 11:50:00,65.64,65.81,65.64,65.66,12494.0,62.4293,62.591,62.4293,62.4483,12494.0
2022-11-11 11:55:00,65.74,65.97,65.73,65.94,11134.0,62.5244,62.7432,62.5149,62.7146,11134.0
2022-11-11 12:00:00,65.96,66.0,65.8,65.96,13506.0,62.7337,62.7717,62.5815,62.7337,13506.0
2022-11-11 12:05:00,65.81,65.92,65.69,65.79,9848.0,62.591,62.6956,62.4769,62.572,9848.0
2022-11-11 12:10:00,65.79,65.95,65.79,65.87,13896.0,62.572,62.7242,62.572,62.6481,13896.0
2022-11-11 12:15:00,65.85,65.99,65.8,65.88,12756.0,62.629,62.7622,62.5815,62.6576,12756.0
2022-11-11 12:20:00,65.83,65.84,65.61,65.72,9768.0,62.61,62.6195,62.4008,62.5054,9768.0
2022-11-11 12:25:00,65.66,65.72,65.55,65.59,16510.0,62.4483,62.5054,62.3437,62.3818,16510.0
2022-11-11 12:30:00,65.61,65.71,65.51,65.67,7828.0,62.4008,62.4959,62.3057,62.4579,7828.0
2022-11-11 12:35:00,65.58,65.73,65.56,65.7,11258.0,62.3723,62.5149,62.3532,62.4864,11258.0
2022-11-11 12:40:00,65.7,65.74,65.63,65.7,6784.0,62.4864,62.5244,62.4198,62.4864,6784.0
2022-11-11 12:45:00,65.7,65.81,65.64,65.73,6400.0,62.4864,62.591,62.4293,62.5149,6400.0
2022-11-11 12:50:00,65.76,65.9,65.76,65.86,8430.0,62.5435,62.6766,62.5435,62.6386,8430.0
2022-11-11 12:55:00,65.9,66.07,65.9,66.01,16336.0,62.6766,62.8383,62.6766,62.7812,16336.0
2022-11-11 13:00:00,66.08,66.2,66.07,66.2,4750.0,62.8478,62.9619,62.8383,62.9619,4750.0
2022-11-11 13:05:00,66.16,66.26,66.13,66.22,17384.0,62.9239,63.019,62.8954,62.981,17384.0
2022-11-11 13:10:00,66.22,66.26,66.11,66.11,5656.0,62.981,63.019,62.8763,62.8763,5656.0
2022-11-11 13:15:00,66.02,66.19,65.95,65.95,24502.0,62.7907,62.9524,62.7242,62.7242,24502.0
2022-11-11 13:20:00,65.96,66.08,65.9,66.08,5632.0,62.7337,62.8478,62.6766,62.8478,5632.0
2022-11-11 13:25:00,66.12,66.3,66.08,66.29,14760.0,62.8858,63.057,62.8478,63.0475,14760.0
2022-11-11 13:30:00,66.23,66.4,66.21,66.35,3908.0,62.9905,63.1521,62.9714,63.1046,3908.0
2022-11-11 13:35:00,66.39,66.39,66.27,66.32,9052.0,63.1426,63.1426,63.0285,63.0761,9052.0
2022-11-11 13:40:00,66.32,66.37,66.28,66.37,8380.0,63.0761,63.1236,63.038,63.1236,8380.0
2022-11-11 13:45:00,66.37,66.44,66.22,66.44,11416.0,63.1236,63.1902,62.981,63.1902,11416.0
2022-11-11 13:50:00,66.44,66.67,66.44,66.67,11818.0,63.1902,63.4089,63.1902,63.4089,11818.0
2022-11-11 13:55:00,66.69,66.76,66.63,66.7,6474.0,63.428,63.4945,63.3709,63.4375,6474.0
2022-11-11 14:00:00,66.75,67.1,66.68,67.06,11996.0,63.485,63.8179,63.4185,63.7799,11996.0
2022-11-11 14:05:00,67.1,67.21,67.08,67.11,6852.0,63.8179,63.9225,63.7989,63.8274,6852.0
2022-11-11 14:10:00,67.14,67.3,67.08,67.3,9340.0,63.856,64.0081,63.7989,64.0081,9340.0
2022-11-11 14:15:00,67.31,67.44,67.3,67.35,16200.0,64.0176,64.1413,64.0081,64.0557,16200.0
2022-11-11 14:20:00,67.36,67.57,67.36,67.55,9416.0,64.0652,64.2649,64.0652,64.2459,9416.0
2022-11-11 14:25:00,67.56,67.92,67.52,67.9,19160.0,64.2554,64.5978,64.2174,64.5788,19160.0
2022-11-11 14:30:00,67.9,68.04,67.78,67.96,43256.0,64.5788,64.7119,64.4646,64.6358,43256.0
2022-11-11 14:35:00,67.96,68.1,67.91,68.02,18474.0,64.6358,64.769,64.5883,64.6929,18474.0
2022-11-11 14:40:00,67.98,68.06,67.95,67.99,8896.0,64.6549,64.731,64.6263,64.6644,8896.0
2022-11-11 14:45:00,68.0,68.03,67.71,67.81,13054.0,64.6739,64.7024,64.3981,64.4932,13054.0
2022-11-11 14:50:00,67.79,67.91,67.79,67.91,11674.0,64.4742,64.5883,64.4742,64.5883,11674.0
2022-11-11 14:55:00,67.89,67.99,67.89,67.97,13088.0,64.5693,64.6644,64.5693,64.6454,13088.0
2022-11-11 15:00:00,67.89,67.94,67.75,67.75,22872.0,64.5693,64.6168,64.4361,64.4361,22872.0
2022-11-11 15:05:00,67.75,67.75,67.51,67.56,25502.0,64.4361,64.4361,64.2079,64.2554,25502.0
2022-11-11 15:10:00,67.54,67.73,67.41,67.47,32862.0,64.2364,64.4171,64.1127,64.1698,32862.0
2022-11-11 15:15:00,67.46,67.46,67.28,67.33,32142.0,64.1603,64.1603,63.9891,64.0367,32142.0
2022-11-11 15:20:00,67.32,67.48,67.31,67.44,25224.0,64.0271,64.1793,64.0176,64.1413,25224.0
2022-11-11 15:25:00,67.42,67.56,67.42,67.45,17332.0,64.1223,64.2554,64.1223,64.1508,17332.0
2022-11-11 15:30:00,67.45,67.54,67.42,67.42,24100.0,64.1508,64.2364,64.1223,64.1223,24100.0
2022-11-11 15:35:00,67.42,67.42,67.25,67.35,29326.0,64.1223,64.1223,63.9606,64.0557,29326.0
2022-11-11 15:40:00,67.33,67.49,67.33,67.46,24958.0,64.0367,64.1888,64.0367,64.1603,24958.0
2022-11-11 15:45:00,67.43,67.45,67.22,67.23,42140.0,64.1318,64.1508,63.932,63.9415,42140.0
2022-11-11 15:50:00,67.25,67.67,67.22,67.61,132472.0,63.9606,64.36,63.932,64.303,132472.0
2022-11-11 15:55:00,67.6,67.79,67.48,67.66,292996.0,64.2935,64.4742,64.1793,64.3505,292996.0
2022-11-14 09:30:00,67.46,68.48,66.98,68.26,45404.0,64.1603,65.1304,63.7038,64.9212,45404.0
2022-11-14 09:35:00,68.35,68.5,68.11,68.44,12548.0,65.0068,65.1494,64.7785,65.0924,12548.0
2022-11-14 09:40:00,68.39,68.53,67.38,67.38,29162.0,65.0448,65.178,64.0842,64.0842,29162.0
2022-11-14 09:45:00,67.43,67.52,67.11,67.33,11168.0,64.1318,64.2174,63.8274,64.0367,11168.0
2022-11-14 09:50:00,67.39,68.0,67.33,67.77,11590.0,64.0937,64.6739,64.0367,64.4551,11590.0
2022-11-14 09:55:00,67.89,68.29,67.89,68.29,7750.0,64.5693,64.9497,64.5693,64.9497,7750.0
2022-11-14 10:00:00,68.33,68.6,68.17,68.52,23910.0,64.9877,65.2445,64.8356,65.1685,23910.0
2022-11-14 10:05:00,68.57,68.74,68.23,68.55,23794.0,65.216,65.3777,64.8926,65.197,23794.0
2022-11-14 10:10:00,68.55,68.63,68.32,68.42,9296.0,65.197,65.2731,64.9782,65.0733,9296.0
2022-11-14 10:15:00,68.43,68.52,68.17,68.17,5522.0,65.0829,65.1685,64.8356,64.8356,5522.0
2022-11-14 10:20:00,67.95,68.2,67.95,68.06,5992.0,64.6263,64.8641,64.6263,64.731,5992.0
2022-11-14 10:25:00,68.0,68.06,67.64,67.71,23826.0,64.6739,64.731,64.3315,64.3981,23826.0
2022-11-14 10:30:00,67.62,67.71,67.48,67.55,14700.0,64.3125,64.3981,64.1793,64.2459,14700.0
2022-11-14 10:35:00,67.48,67.74,67.44,67.57,14386.0,64.1793,64.4266,64.1413,64.2649,14386.0
2022-11-14 10:40:00,67.57,67.71,67.42,67.46,13932.0,64.2649,64.3981,64.1223,64.1603,13932.0
2022-11-14 10:45:00,67.42,67.51,67.38,67.46,4058.0,64.1223,64.2079,64.0842,64.1603,4058.0
2022-11-14 10:50:00,67.45,67.79,67.39,67.76,7730.0,64.1508,64.4742,64.0937,64.4456,7730.0
2022-11-14 10:55:00,67.72,68.08,67.72,68.01,6954.0,64.4076,64.75,64.4076,64.6834,6954.0
2022-11-14 11:00:00,68.08,68.09,67.75,67.89,4356.0,64.75,64.7595,64.4361,64.5693,4356.0
2022-11-14 11:05:00,67.99,67.99,67.74,67.95,7592.0,64.6644,64.6644,64.4266,64.6263,7592.0
2022-11-14 11:10:00,67.89,67.97,67.72,67.76,45640.0,64.5693,64.6454,64.4076,64.4456,45640.0
2022-11-14 11:15:00,67.74,67.82,67.52,67.58,42704.0,64.4266,64.5027,64.2174,64.2744,42704.0
2022-11-14 11:20:00,67.62,67.74,67.54,67.62,15408.0,64.3125,64.4266,64.2364,64.3125,15408.0
2022-11-14 11:25:00,67.62,67.73,67.55,67.72,4462.0,64.3125,64.4171,64.2459,64.4076,4462.0
2022-11-14 11:30:00,67.72,68.24,67.72,68.24,6960.0,64.4076,64.9021,64.4076,64.9021,6960.0
2022-11-14 11:35:00,68.24,68.34,68.08,68.08,6766.0,64.9021,64.9973,64.75,64.75,6766.0
2022-11-14 11:40:00,68.11,68.27,68.07,68.23,10032.0,64.7785,64.9307,64.7405,64.8926,10032.0
2022-11-14 11:45:00,68.22,68.33,68.13,68.13,11240.0,64.8831,64.9877,64.7975,64.7975,11240.0
2022-11-14 11:50:00,68.11,68.11,67.89,67.89,10390.0,64.7785,64.7785,64.5693,64.5693,10390.0
2022-11-14 11:55:00,67.9,68.14,67.89,68.06,9418.0,64.5788,64.807,64.5693,64.731,9418.0
2022-11-14 12:00:00,68.04,68.43,68.02,68.43,9026.0,64.7119,65.0829,64.6929,65.0829,9026.0
2022-11-14 12:05:00,68.45,68.45,68.34,68.39,5970.0,65.1019,65.1019,64.9973,65.0448,5970.0
2022-11-14 12:10:00,68.41,68.42,68.2,68.36,11226.0,65.0638,65.0733,64.8641,65.0163,11226.0
2022-11-14 12:15:00,68.36,68.39,68.3,68.31,13822.0,65.0163,65.0448,64.9592,64.9687,13822.0
2022-11-14 12:20:00,68.26,68.35,68.17,68.27,14240.0,64.9212,65.0068,64.8356,64.9307,14240.0
2022-11-14 12:25:00,68.3,68.45,68.23,68.44,10914.0,64.9592,65.1019,64.8926,65.0924,10914.0
2022-11-14 12:30:00,68.44,68.58,68.43,68.56,7370.0,65.0924,65.2255,65.0829,65.2065,7370.0
2022-11-14 12:35:00,68.52,68.64,68.49,68.61,12122.0,65.1685,65.2826,65.1399,65.254,12122.0
2022-11-14 12:40:00,68.61,68.69,68.51,68.6,15296.0,65.254,65.3301,65.1589,65.2445,15296.0
2022-11-14 12:45:00,68.65,68.71,68.61,68.66,6200.0,65.2921,65.3492,65.254,65.3016,6200.0
2022-11-14 12:50:00,68.65,68.65,68.35,68.47,6662.0,65.2921,65.2921,65.0068,65.1209,6662.0
2022-11-14 12:55:00,68.47,68.47,68.21,68.25,5300.0,65.1209,65.1209,64.8736,64.9117,5300.0
2022-11-14 13:00:00,68.29,68.29,68.08,68.09,8766.0,64.9497,64.9497,64.75,64.7595,8766.0
2022-11-14 13:05:00,68.11,68.19,68.05,68.13,10200.0,64.7785,64.8546,64.7214,64.7975,10200.0
2022-11-14 13:10:00,68.17,68.18,67.95,68.03,9432.0,64.8356,64.8451,64.6263,64.7024,9432.0
2022-11-14 13:15:00,68.02,68.21,68.0,68.18,4232.0,64.6929,64.8736,64.6739,64.8451,4232.0
2022-11-14 13:20:00,68.23,68.27,68.19,68.23,6092.0,64.8926,64.9307,64.8546,64.8926,6092.0
2022-11-14 13:25:00,68.27,68.48,68.27,68.42,5952.0,64.9307,65.1304,64.9307,65.0733,5952.0
2022-11-14 13:30:00,68.4,68.54,68.28,68.54,19794.0,65.0543,65.1875,64.9402,65.1875,19794.0
2022-11-14 13:35:00,68.5,68.54,68.47,68.47,5810.0,65.1494,65.1875,65.1209,65.1209,5810.0
2022-11-14 13:40:00,68.47,68.5,68.44,68.47,5318.0,65.1209,65.1494,65.0924,65.1209,5318.0
2022-11-14 13:45:00,68.49,68.59,68.48,68.57,9030.0,65.1399,65.235,65.1304,65.216,9030.0
2022-11-14 13:50:00,68.56,68.56,68.42,68.42,2820.0,65.2065,65.2065,65.0733,65.0733,2820.0
2022-11-14 13:55:00,68.42,68.45,68.41,68.42,5008.0,65.0733,65.1019,65.0638,65.0733,5008.0
2022-11-14 14:00:00,68.44,68.46,68.38,68.44,10476.0,65.0924,65.1114,65.0353,65.0924,10476.0
2022-11-14 14:05:00,68.41,68.41,68.3,68.41,17118.0,65.0638,65.0638,64.9592,65.0638,17118.0
2022-11-14 14:10:00,68.39,68.43,68.33,68.4,13060.0,65.0448,65.0829,64.9877,65.0543,13060.0
2022-11-14 14:15:00,68.37,68.4,68.01,68.01,42556.0,65.0258,65.0543,64.6834,64.6834,42556.0
2022-11-14 14:20:00,68.05,68.09,67.97,68.08,19862.0,64.7214,64.7595,64.6454,64.75,19862.0
2022-11-14 14:25:00,68.11,68.14,68.03,68.14,7244.0,64.7785,64.807,64.7024,64.807,7244.0
2022-11-14 14:30:00,68.14,68.16,68.01,68.01,7958.0,64.807,64.8261,64.6834,64.6834,7958.0
2022-11-14 14:35:00,68.03,68.06,67.97,68.0,10084.0,64.7024,64.731,64.6454,64.6739,10084.0
2022-11-14 14:40:00,68.03,68.13,68.01,68.06,15868.0,64.7024,64.7975,64.6834,64.731,15868.0
2022-11-14 14:45:00,68.04,68.09,67.94,68.05,16994.0,64.7119,64.7595,64.6168,64.7214,16994.0
2022-11-14 14:50:00,68.05,68.1,68.03,68.06,8064.0,64.7214,64.769,64.7024,64.731,8064.0
2022-11-14 14:55:00,68.1,68.11,68.0,68.07,17418.0,64.769,64.7785,64.6739,64.7405,17418.0
2022-11-14 15:00:00,68.1,68.21,68.08,68.16,12312.0,64.769,64.8736,64.75,64.8261,12312.0
2022-11-14 15:05:00,68.21,68.27,68.16,68.17,11128.0,64.8736,64.9307,64.8261,64.8356,11128.0
2022-11-14 15:10:00,68.17,68.17,67.92,68.02,21622.0,64.8356,64.8356,64.5978,64.6929,21622.0
2022-11-14 15:15:00,68.0,68.0,67.69,67.71,10460.0,64.6739,64.6739,64.379,64.3981,10460.0
2022-11-14 15:20:00,67.67,67.7,67.58,67.64,10948.0,64.36,64.3886,64.2744,64.3315,10948.0
2022-11-14 15:25:00,67.6,67.77,67.59,67.74,16410.0,64.2935,64.4551,64.2839,64.4266,16410.0
2022-11-14 15:30:00,67.71,67.74,67.45,67.45,13248.0,64.3981,64.4266,64.1508,64.1508,13248.0
2022-11-14 15:35:00,67.52,67.55,67.41,67.45,7734.0,64.2174,64.2459,64.1127,64.1508,7734.0
2022-11-14 15:40:00,67.45,67.54,67.35,67.45,22448.0,64.1508,64.2364,64.0557,64.1508,22448.0
2022-11-14 15:45:00,67.41,67.46,67.14,67.16,29712.0,64.1127,64.1603,63.856,63.875,29712.0
2022-11-14 15:50:00,67.14,67.26,67.05,67.08,75702.0,63.856,63.9701,63.7704,63.7989,75702.0
2022-11-14 15:55:00,67.07,67.1,66.8,66.83,159072.0,63.7894,63.8179,63.5326,63.5611,159072.0
2022-11-15 09:30:00,68.61,70.06,68.61,69.72,53858.0,65.254,66.6331,65.254,66.3098,53858.0
2022-11-15 09:35:00,69.65,69.86,69.28,69.3,18498.0,66.2432,66.4429,65.8913,65.9103,18498.0
2022-11-15 09:40:00,69.3,69.32,68.36,69.25,15256.0,65.9103,65.9293,65.0163,65.8627,15256.0
2022-11-15 09:45:00,69.07,69.25,68.08,68.08,16624.0,65.6915,65.8627,64.75,64.75,16624.0
2022-11-15 09:50:00,68.15,68.58,68.1,68.47,17728.0,64.8165,65.2255,64.769,65.1209,17728.0
2022-11-15 09:55:00,68.5,69.03,68.5,69.02,10400.0,65.1494,65.6535,65.1494,65.644,10400.0
2022-11-15 10:00:00,69.02,69.26,68.91,69.1,20450.0,65.644,65.8723,65.5394,65.7201,20450.0
2022-11-15 10:05:00,69.19,69.22,68.67,68.91,5150.0,65.8057,65.8342,65.3111,65.5394,5150.0
2022-11-15 10:10:00,68.81,69.14,68.81,68.89,29338.0,65.4443,65.7581,65.4443,65.5204,29338.0
2022-11-15 10:15:00,68.95,69.18,68.75,68.95,12110.0,65.5774,65.7962,65.3872,65.5774,12110.0
2022-11-15 10:20:00,68.8,68.95,68.74,68.94,8728.0,65.4348,65.5774,65.3777,65.5679,8728.0
2022-11-15 10:25:00,68.99,69.16,68.99,69.12,6130.0,65.6155,65.7771,65.6155,65.7391,6130.0
2022-11-15 10:30:00,69.1,69.5,69.09,69.33,8636.0,65.7201,66.1005,65.7106,65.9388,8636.0
2022-11-15 10:35:00,69.28,69.33,69.06,69.14,14424.0,65.8913,65.9388,65.682,65.7581,14424.0
2022-11-15 10:40:00,69.13,69.3,69.0,69.23,7240.0,65.7486,65.9103,65.625,65.8437,7240.0
2022-11-15 10:45:00,69.23,69.42,68.97,69.07,9398.0,65.8437,66.0244,65.5964,65.6915,9398.0
2022-11-15 10:50:00,69.02,69.22,68.88,69.2,12856.0,65.644,65.8342,65.5108,65.8152,12856.0
2022-11-15 10:55:00,69.22,69.33,69.17,69.22,7076.0,65.8342,65.9388,65.7867,65.8342,7076.0
2022-11-15 11:00:00,69.14,69.18,68.82,68.89,12870.0,65.7581,65.7962,65.4538,65.5204,12870.0
2022-11-15 11:05:00,68.88,69.13,68.84,69.02,5882.0,65.5108,65.7486,65.4728,65.644,5882.0
2022-11-15 11:10:00,69.03,69.04,68.58,68.79,6424.0,65.6535,65.663,65.2255,65.4252,6424.0
2022-11-15 11:15:00,68.8,68.91,68.51,68.54,10182.0,65.4348,65.5394,65.1589,65.1875,10182.0
2022-11-15 11:20:00,68.64,68.78,68.55,68.72,19790.0,65.2826,65.4157,65.197,65.3587,19790.0
2022-11-15 11:25:00,68.73,68.85,68.65,68.78,8832.0,65.3682,65.4823,65.2921,65.4157,8832.0
2022-11-15 11:30:00,68.78,69.01,68.78,69.01,13728.0,65.4157,65.6345,65.4157,65.6345,13728.0
2022-11-15 11:35:00,69.06,69.1,68.7,68.81,8230.0,65.682,65.7201,65.3396,65.4443,8230.0
2022-11-15 11:40:00,68.9,68.92,68.75,68.79,11588.0,65.5299,65.5489,65.3872,65.4252,11588.0
2022-11-15 11:45:00,68.73,68.79,68.69,68.69,4448.0,65.3682,65.4252,65.3301,65.3301,4448.0
2022-11-15 11:50:00,68.77,68.78,68.61,68.75,15960.0,65.4062,65.4157,65.254,65.3872,15960.0
2022-11-15 11:55:00,68.75,68.96,68.67,68.88,18364.0,65.3872,65.5869,65.3111,65.5108,18364.0
2022-11-15 12:00:00,68.83,68.89,68.58,68.7,5904.0,65.4633,65.5204,65.2255,65.3396,5904.0
2022-11-15 12:05:00,68.69,69.04,68.68,69.04,8448.0,65.3301,65.663,65.3206,65.663,8448.0
2022-11-15 12:10:00,69.03,69.18,68.97,69.03,11928.0,65.6535,65.7962,65.5964,65.6535,11928.0
2022-11-15 12:15:00,68.98,69.04,68.94,68.99,8012.0,65.606,65.663,65.5679,65.6155,8012.0
2022-11-15 12:20:00,69.0,69.01,68.89,68.99,5420.0,65.625,65.6345,65.5204,65.6155,5420.0
2022-11-15 12:25:00,68.98,69.07,68.86,68.96,8400.0,65.606,65.6915,65.4918,65.5869,8400.0
2022-11-15 12:30:00,68.91,69.07,68.89,69.07,5412.0,65.5394,65.6915,65.5204,65.6915,5412.0
2022-11-15 12:35:00,69.06,69.11,68.93,68.97,9634.0,65.682,65.7296,65.5584,65.5964,9634.0
2022-11-15 12:40:00,68.96,69.05,68.75,68.89,6598.0,65.5869,65.6725,65.3872,65.5204,6598.0
2022-11-15 12:45:00,68.89,68.89,68.72,68.83,8830.0,65.5204,65.5204,65.3587,65.4633,8830.0
2022-11-15 12:50:00,68.83,68.91,68.79,68.83,22208.0,65.4633,65.5394,65.4252,65.4633,22208.0
2022-11-15 12:55:00,68.84,68.84,68.62,68.7,9824.0,65.4728,65.4728,65.2636,65.3396,9824.0
2022-11-15 13:00:00,68.74,68.78,68.64,68.7,6482.0,65.3777,65.4157,65.2826,65.3396,6482.0
2022-11-15 13:05:00,68.71,68.78,68.64,68.64,7946.0,65.3492,65.4157,65.2826,65.2826,7946.0
2022-11-15 13:10:00,68.64,68.81,68.56,68.8,19262.0,65.2826,65.4443,65.2065,65.4348,19262.0
2022-11-15 13:15:00,68.81,68.84,68.46,68.53,35068.0,65.4443,65.4728,65.1114,65.178,35068.0
2022-11-15 13:20:00,68.45,68.51,68.12,68.27,19590.0,65.1019,65.1589,64.788,64.9307,19590.0
2022-11-15 13:25:00,68.29,68.31,67.69,67.94,50406.0,64.9497,64.9687,64.379,64.6168,50406.0
2022-11-15 13:30:00,67.89,68.08,67.71,67.76,10202.0,64.5693,64.75,64.3981,64.4456,10202.0
2022-11-15 13:35:00,67.68,67.8,67.41,67.51,21752.0,64.3695,64.4837,64.1127,64.2079,21752.0
2022-11-15 13:40:00,67.58,67.79,67.37,67.67,16500.0,64.2744,64.4742,64.0747,64.36,16500.0
2022-11-15 13:45:00,67.63,67.79,67.55,67.55,9998.0,64.322,64.4742,64.2459,64.2459,9998.0
2022-11-15 13:50:00,67.56,67.78,67.56,67.78,5282.0,64.2554,64.4646,64.2554,64.4646,5282.0
2022-11-15 13:55:00,67.78,68.01,67.78,67.8,10866.0,64.4646,64.6834,64.4646,64.4837,10866.0
2022-11-15 14:00:00,67.81,67.83,67.53,67.56,9340.0,64.4932,64.5122,64.2269,64.2554,9340.0
2022-11-15 14:05:00,67.58,67.81,67.57,67.81,7374.0,64.2744,64.4932,64.2649,64.4932,7374.0
2022-11-15 14:10:00,67.86,68.28,67.86,68.15,12638.0,64.5407,64.9402,64.5407,64.8165,12638.0
2022-11-15 14:15:00,68.14,68.45,68.14,68.45,14176.0,64.807,65.1019,64.807,65.1019,14176.0
2022-11-15 14:20:00,68.54,68.72,68.51,68.7,12008.0,65.1875,65.3587,65.1589,65.3396,12008.0
2022-11-15 14:25:00,68.67,68.69,68.39,68.43,12514.0,65.3111,65.3301,65.0448,65.0829,12514.0
2022-11-15 14:30:00,68.47,68.49,68.29,68.39,17742.0,65.1209,65.1399,64.9497,65.0448,17742.0
2022-11-15 14:35:00,68.34,68.45,68.24,68.25,11866.0,64.9973,65.1019,64.9021,64.9117,11866.0
2022-11-15 14:40:00,68.29,68.33,68.17,68.17,5262.0,64.9497,64.9877,64.8356,64.8356,5262.0
2022-11-15 14:45:00,68.13,68.2,67.91,67.98,8718.0,64.7975,64.8641,64.5883,64.6549,8718.0
2022-11-15 14:50:00,67.95,68.05,67.95,68.02,7986.0,64.6263,64.7214,64.6263,64.6929,7986.0
2022-11-15 14:55:00,68.04,68.38,68.04,68.22,19278.0,64.7119,65.0353,64.7119,64.8831,19278.0
2022-11-15 15:00:00,68.19,68.34,68.15,68.34,8530.0,64.8546,64.9973,64.8165,64.9973,8530.0
2022-11-15 15:05:00,68.31,68.31,67.9,67.9,17050.0,64.9687,64.9687,64.5788,64.5788,17050.0
2022-11-15 15:10:00,67.96,67.99,67.78,67.8,8302.0,64.6358,64.6644,64.4646,64.4837,8302.0
2022-11-15 15:15:00,67.85,68.05,67.81,68.05,11384.0,64.5312,64.7214,64.4932,64.7214,11384.0
2022-11-15 15:20:00,68.03,68.06,67.94,68.0,12874.0,64.7024,64.731,64.6168,64.6739,12874.0
2022-11-15 15:25:00,68.02,68.03,67.82,67.84,11038.0,64.6929,64.7024,64.5027,64.5217,11038.0
2022-11-15 15:30:00,67.81,67.82,67.53,67.53,21662.0,64.4932,64.5027,64.2269,64.2269,21662.0
2022-11-15 15:35:00,67.54,67.73,67.51,67.7,22232.0,64.2364,64.4171,64.2079,64.3886,22232.0
2022-11-15 15:40:00,67.67,67.76,67.6,67.74,28500.0,64.36,64.4456,64.2935,64.4266,28500.0
2022-11-15 15:45:00,67.71,67.81,67.58,67.73,40900.0,64.3981,64.4932,64.2744,64.4171,40900.0
2022-11-15 15:50:00,67.77,67.77,67.52,67.57,70444.0,64.4551,64.4551,64.2174,64.2649,70444.0
2022-11-15 15:55:00,67.56,67.71,67.55,67.68,152346.0,64.2554,64.3981,64.2459,64.3695,152346.0
2022-11-16 09:30:00,64.36,64.36,62.6,63.27,100496.0,61.2119,61.2119,59.538,60.1752,100496.0
2022-11-16 09:35:00,63.21,64.24,63.21,64.18,14106.0,60.1182,61.0978,60.1182,61.0407,14106.0
2022-11-16 09:40:00,64.27,64.5,64.02,64.42,11056.0,61.1263,61.3451,60.8886,61.269,11056.0
2022-11-16 09:45:00,64.57,64.75,64.19,64.19,27838.0,61.4117,61.5829,61.0502,61.0502,27838.0
2022-11-16 09:50:00,63.91,64.22,63.73,63.95,10228.0,60.7839,61.0788,60.6127,60.822,10228.0
2022-11-16 09:55:00,64.08,64.57,63.99,64.36,14094.0,60.9456,61.4117,60.86,61.2119,14094.0
2022-11-16 10:00:00,64.35,64.75,64.24,64.58,40116.0,61.2024,61.5829,61.0978,61.4212,40116.0
2022-11-16 10:05:00,64.52,64.62,64.31,64.43,14752.0,61.3641,61.4592,61.1644,61.2785,14752.0
2022-11-16 10:10:00,64.43,64.6,64.24,64.36,13866.0,61.2785,61.4402,61.0978,61.2119,13866.0
2022-11-16 10:15:00,64.36,64.49,64.1,64.13,17250.0,61.2119,61.3356,60.9646,60.9932,17250.0
2022-11-16 10:20:00,64.14,64.14,63.79,63.98,12138.0,61.0027,61.0027,60.6698,60.8505,12138.0
2022-11-16 10:25:00,64.04,64.43,64.02,64.43,8006.0,60.9076,61.2785,60.8886,61.2785,8006.0
2022-11-16 10:30:00,64.42,64.75,64.32,64.67,12824.0,61.269,61.5829,61.1739,61.5068,12824.0
2022-11-16 10:35:00,64.64,64.64,64.26,64.26,10400.0,61.4782,61.4782,61.1168,61.1168,10400.0
2022-11-16 10:40:00,64.26,64.38,64.19,64.19,20292.0,61.1168,61.231,61.0502,61.0502,20292.0
2022-11-16 10:45:00,64.14,64.38,64.01,64.36,15068.0,61.0027,61.231,60.879,61.2119,15068.0
2022-11-16 10:50:00,64.44,64.44,63.88,63.98,22602.0,61.288,61.288,60.7554,60.8505,22602.0
2022-11-16 10:55:00,64.04,64.05,63.88,63.97,28148.0,60.9076,60.9171,60.7554,60.841,28148.0
2022-11-16 11:00:00,63.97,64.05,63.95,64.02,6230.0,60.841,60.9171,60.822,60.8886,6230.0
2022-11-16 11:05:00,64.02,64.08,63.88,63.96,7944.0,60.8886,60.9456,60.7554,60.8315,7944.0
2022-11-16 11:10:00,63.96,64.14,63.94,64.14,6576.0,60.8315,61.0027,60.8125,61.0027,6576.0
2022-11-16 11:15:00,64.17,64.35,64.1,64.1,7410.0,61.0312,61.2024,60.9646,60.9646,7410.0
2022-11-16 11:20:00,64.14,64.33,64.13,64.33,4422.0,61.0027,61.1834,60.9932,61.1834,4422.0
2022-11-16 11:25:00,64.33,64.33,64.24,64.26,11556.0,61.1834,61.1834,61.0978,61.1168,11556.0
2022-11-16 11:30:00,64.27,64.42,64.27,64.42,7002.0,61.1263,61.269,61.1263,61.269,7002.0
2022-11-16 11:35:00,64.39,64.41,64.16,64.2,23992.0,61.2405,61.2595,61.0217,61.0598,23992.0
2022-11-16 11:40:00,64.21,64.39,64.12,64.39,19582.0,61.0693,61.2405,60.9837,61.2405,19582.0
2022-11-16 11:45:00,64.39,64.44,64.36,64.43,10304.0,61.2405,61.288,61.2119,61.2785,10304.0
2022-11-16 11:50:00,64.4,64.54,64.36,64.54,10000.0,61.25,61.3831,61.2119,61.3831,10000.0
2022-11-16 11:55:00,64.49,64.52,64.35,64.38,14508.0,61.3356,61.3641,61.2024,61.231,14508.0
2022-11-16 12:00:00,64.42,64.42,64.17,64.22,21430.0,61.269,61.269,61.0312,61.0788,21430.0
2022-11-16 12:05:00,64.22,64.24,64.05,64.19,18284.0,61.0788,61.0978,60.9171,61.0502,18284.0
2022-11-16 12:10:00,64.22,64.24,64.07,64.14,16416.0,61.0788,61.0978,60.9361,61.0027,16416.0
2022-11-16 12:15:00,64.11,64.17,64.06,64.06,3600.0,60.9742,61.0312,60.9266,60.9266,3600.0
2022-11-16 12:20:00,64.13,64.14,63.97,64.14,13340.0,60.9932,61.0027,60.841,61.0027,13340.0
2022-11-16 12:25:00,64.13,64.19,64.07,64.17,2964.0,60.9932,61.0502,60.9361,61.0312,2964.0
2022-11-16 12:30:00,64.17,64.26,64.17,64.26,3356.0,61.0312,61.1168,61.0312,61.1168,3356.0
2022-11-16 12:35:00,64.26,64.27,64.19,64.21,4736.0,61.1168,61.1263,61.0502,61.0693,4736.0
2022-11-16 12:40:00,64.21,64.36,64.21,64.36,3206.0,61.0693,61.2119,61.0693,61.2119,3206.0
2022-11-16 12:45:00,64.39,64.59,64.39,64.51,10202.0,61.2405,61.4307,61.2405,61.3546,10202.0
2022-11-16 12:50:00,64.51,64.63,64.51,64.58,35704.0,61.3546,61.4687,61.3546,61.4212,35704.0
2022-11-16 12:55:00,64.58,64.64,64.55,64.6,5776.0,61.4212,61.4782,61.3926,61.4402,5776.0
2022-11-16 13:00:00,64.55,64.69,64.52,64.64,21478.0,61.3926,61.5258,61.3641,61.4782,21478.0
2022-11-16 13:05:00,64.58,64.74,64.57,64.73,8392.0,61.4212,61.5733,61.4117,61.5638,8392.0
2022-11-16 13:10:00,64.72,64.89,64.72,64.84,6608.0,61.5543,61.716,61.5543,61.6685,6608.0
2022-11-16 13:15:00,64.83,64.89,64.76,64.76,5098.0,61.6589,61.716,61.5924,61.5924,5098.0
2022-11-16 13:20:00,64.79,64.86,64.77,64.83,6942.0,61.6209,61.6875,61.6019,61.6589,6942.0
2022-11-16 13:25:00,64.8,64.88,64.8,64.8,4926.0,61.6304,61.7065,61.6304,61.6304,4926.0
2022-11-16 13:30:00,64.83,64.85,64.69,64.7,15954.0,61.6589,61.678,61.5258,61.5353,15954.0
2022-11-16 13:35:00,64.65,64.68,64.54,64.66,16522.0,61.4877,61.5163,61.3831,61.4973,16522.0
2022-11-16 13:40:00,64.7,64.93,64.7,64.89,6378.0,61.5353,61.754,61.5353,61.716,6378.0
2022-11-16 13:45:00,64.89,64.91,64.76,64.76,4410.0,61.716,61.735,61.5924,61.5924,4410.0
2022-11-16 13:50:00,64.75,64.76,64.67,64.76,5902.0,61.5829,61.5924,61.5068,61.5924,5902.0
2022-11-16 13:55:00,64.73,64.73,64.59,64.6,3002.0,61.5638,61.5638,61.4307,61.4402,3002.0
2022-11-16 14:00:00,64.6,64.61,64.49,64.49,3082.0,61.4402,61.4497,61.3356,61.3356,3082.0
2022-11-16 14:05:00,64.48,64.54,64.42,64.44,5766.0,61.3261,61.3831,61.269,61.288,5766.0
2022-11-16 14:10:00,64.41,64.41,64.29,64.32,8004.0,61.2595,61.2595,61.1454,61.1739,8004.0
2022-11-16 14:15:00,64.33,64.34,64.06,64.07,5310.0,61.1834,61.1929,60.9266,60.9361,5310.0
2022-11-16 14:20:00,64.1,64.24,64.08,64.16,12346.0,60.9646,61.0978,60.9456,61.0217,12346.0
2022-11-16 14:25:00,64.22,64.35,64.17,64.29,7974.0,61.0788,61.2024,61.0312,61.1454,7974.0
2022-11-16 14:30:00,64.29,64.3,64.14,64.27,12654.0,61.1454,61.1549,61.0027,61.1263,12654.0
2022-11-16 14:35:00,64.31,64.42,64.2,64.34,11242.0,61.1644,61.269,61.0598,61.1929,11242.0
2022-11-16 14:40:00,64.31,64.41,64.27,64.32,9534.0,61.1644,61.2595,61.1263,61.1739,9534.0
2022-11-16 14:45:00,64.33,64.33,64.27,64.27,9928.0,61.1834,61.1834,61.1263,61.1263,9928.0
2022-11-16 14:50:00,64.27,64.33,64.27,64.3,10000.0,61.1263,61.1834,61.1263,61.1549,10000.0
2022-11-16 14:55:00,64.3,64.41,64.28,64.41,12276.0,61.1549,61.2595,61.1358,61.2595,12276.0
2022-11-16 15:00:00,64.41,64.42,64.25,64.26,12574.0,61.2595,61.269,61.1073,61.1168,12574.0
2022-11-16 15:05:00,64.32,64.33,64.07,64.11,18348.0,61.1739,61.1834,60.9361,60.9742,18348.0
2022-11-16 15:10:00,64.1,64.1,63.99,63.99,9080.0,60.9646,60.9646,60.86,60.86,9080.0
2022-11-16 15:15:00,64.04,64.05,63.86,63.89,19620.0,60.9076,60.9171,60.7364,60.7649,19620.0
2022-11-16 15:20:00,63.89,63.98,63.85,63.96,10802.0,60.7649,60.8505,60.7269,60.8315,10802.0
2022-11-16 15:25:00,63.98,63.98,63.81,63.82,15922.0,60.8505,60.8505,60.6888,60.6983,15922.0
2022-11-16 15:30:00,63.83,63.87,63.65,63.69,27278.0,60.7079,60.7459,60.5367,60.5747,27278.0
2022-11-16 15:35:00,63.69,63.9,63.63,63.88,35034.0,60.5747,60.7744,60.5176,60.7554,35034.0
2022-11-16 15:40:00,63.88,63.9,63.8,63.84,39720.0,60.7554,60.7744,60.6793,60.7174,39720.0
2022-11-16 15:45:00,63.83,63.83,63.63,63.69,110024.0,60.7079,60.7079,60.5176,60.5747,110024.0
2022-11-16 15:50:00,63.69,63.72,63.37,63.37,142490.0,60.5747,60.6032,60.2704,60.2704,142490.0
2022-11-16 15:55:00,63.36,63.4,63.21,63.35,234966.0,60.2608,60.2989,60.1182,60.2513,234966.0
2022-11-17 09:30:00,62.41,62.41,61.73,62.33,32914.0,59.3573,59.3573,58.7106,59.2812,32914.0
2022-11-17 09:35:00,62.0,62.81,61.94,62.35,24440.0,58.9674,59.7377,58.9103,59.3002,24440.0
2022-11-17 09:40:00,62.49,63.52,62.48,63.29,18858.0,59.4334,60.413,59.4239,60.1943,18858.0
2022-11-17 09:45:00,63.15,64.13,62.95,63.88,18086.0,60.0611,60.9932,59.8709,60.7554,18086.0
2022-11-17 09:50:00,63.84,63.84,63.17,63.42,16234.0,60.7174,60.7174,60.0801,60.3179,16234.0
2022-11-17 09:55:00,63.35,63.48,63.16,63.48,13480.0,60.2513,60.375,60.0706,60.375,13480.0
2022-11-17 10:00:00,63.51,63.71,63.32,63.68,11630.0,60.4035,60.5937,60.2228,60.5652,11630.0
2022-11-17 10:05:00,63.68,63.9,63.42,63.9,20270.0,60.5652,60.7744,60.3179,60.7744,20270.0
2022-11-17 10:10:00,63.9,64.0,63.69,63.86,7528.0,60.7744,60.8695,60.5747,60.7364,7528.0
2022-11-17 10:15:00,63.85,64.26,63.81,64.17,18022.0,60.7269,61.1168,60.6888,61.0312,18022.0
2022-11-17 10:20:00,64.23,64.34,63.9,63.95,12210.0,61.0883,61.1929,60.7744,60.822,12210.0
2022-11-17 10:25:00,64.04,64.21,63.88,63.91,8318.0,60.9076,61.0693,60.7554,60.7839,8318.0
2022-11-17 10:30:00,63.84,63.91,63.71,63.76,12292.0,60.7174,60.7839,60.5937,60.6413,12292.0
2022-11-17 10:35:00,63.71,64.07,63.71,63.91,13400.0,60.5937,60.9361,60.5937,60.7839,13400.0
2022-11-17 10:40:00,63.95,64.02,63.59,63.59,10536.0,60.822,60.8886,60.4796,60.4796,10536.0
2022-11-17 10:45:00,63.58,63.62,63.32,63.44,14928.0,60.4701,60.5081,60.2228,60.3369,14928.0
2022-11-17 10:50:00,63.44,63.54,63.33,63.33,8826.0,60.3369,60.432,60.2323,60.2323,8826.0
2022-11-17 10:55:00,63.32,63.44,63.27,63.32,39800.0,60.2228,60.3369,60.1752,60.2228,39800.0
2022-11-17 11:00:00,63.35,63.68,63.3,63.56,19468.0,60.2513,60.5652,60.2038,60.4511,19468.0
2022-11-17 11:05:00,63.61,63.79,63.61,63.74,17798.0,60.4986,60.6698,60.4986,60.6223,17798.0
2022-11-17 11:10:00,63.71,63.71,63.5,63.56,34374.0,60.5937,60.5937,60.394,60.4511,34374.0
2022-11-17 11:15:00,63.56,63.84,63.5,63.84,31614.0,60.4511,60.7174,60.394,60.7174,31614.0
2022-11-17 11:20:00,63.85,63.91,63.55,63.77,8628.0,60.7269,60.7839,60.4416,60.6508,8628.0
2022-11-17 11:25:00,63.85,64.08,63.8,64.08,21900.0,60.7269,60.9456,60.6793,60.9456,21900.0
2022-11-17 11:30:00,64.08,64.08,63.81,64.0,101964.0,60.9456,60.9456,60.6888,60.8695,101964.0
2022-11-17 11:35:00,64.02,64.06,63.87,63.95,17452.0,60.8886,60.9266,60.7459,60.822,17452.0
2022-11-17 11:40:00,63.96,64.04,63.96,63.99,14474.0,60.8315,60.9076,60.8315,60.86,14474.0
2022-11-17 11:45:00,63.99,63.99,63.85,63.85,21222.0,60.86,60.86,60.7269,60.7269,21222.0
2022-11-17 11:50:00,63.85,64.03,63.85,64.03,19278.0,60.7269,60.8981,60.7269,60.8981,19278.0
2022-11-17 11:55:00,64.02,64.28,63.96,64.17,9894.0,60.8886,61.1358,60.8315,61.0312,9894.0
2022-11-17 12:00:00,64.17,64.31,63.97,64.28,17680.0,61.0312,61.1644,60.841,61.1358,17680.0
2022-11-17 12:05:00,64.24,64.36,64.24,64.3,6374.0,61.0978,61.2119,61.0978,61.1549,6374.0
2022-11-17 12:10:00,64.33,64.57,64.31,64.55,21388.0,61.1834,61.4117,61.1644,61.3926,21388.0
2022-11-17 12:15:00,64.55,64.61,64.28,64.28,14804.0,61.3926,61.4497,61.1358,61.1358,14804.0
2022-11-17 12:20:00,64.33,64.33,64.05,64.1,9846.0,61.1834,61.1834,60.9171,60.9646,9846.0
2022-11-17 12:25:00,64.02,64.18,63.98,64.17,9274.0,60.8886,61.0407,60.8505,61.0312,9274.0
2022-11-17 12:30:00,64.17,64.27,63.9,63.94,24094.0,61.0312,61.1263,60.7744,60.8125,24094.0
2022-11-17 12:35:00,63.93,64.03,63.83,63.99,8984.0,60.803,60.8981,60.7079,60.86,8984.0
2022-11-17 12:40:00,64.06,64.22,64.05,64.22,4814.0,60.9266,61.0788,60.9171,61.0788,4814.0
2022-11-17 12:45:00,64.17,64.32,64.1,64.1,10976.0,61.0312,61.1739,60.9646,60.9646,10976.0
2022-11-17 12:50:00,64.09,64.56,64.09,64.51,19052.0,60.9551,61.4021,60.9551,61.3546,19052.0
2022-11-17 12:55:00,64.53,64.7,64.47,64.65,14506.0,61.3736,61.5353,61.3165,61.4877,14506.0
2022-11-17 13:00:00,64.69,64.79,64.58,64.6,18204.0,61.5258,61.6209,61.4212,61.4402,18204.0
2022-11-17 13:05:00,64.58,64.92,64.46,64.47,38452.0,61.4212,61.7445,61.307,61.3165,38452.0
2022-11-17 13:10:00,64.51,64.74,64.51,64.73,24998.0,61.3546,61.5733,61.3546,61.5638,24998.0
2022-11-17 13:15:00,64.73,64.87,64.72,64.87,12814.0,61.5638,61.697,61.5543,61.697,12814.0
2022-11-17 13:20:00,64.83,64.96,64.72,64.75,23028.0,61.6589,61.7826,61.5543,61.5829,23028.0
2022-11-17 13:25:00,64.72,64.72,64.56,64.58,11266.0,61.5543,61.5543,61.4021,61.4212,11266.0
2022-11-17 13:30:00,64.61,64.77,64.51,64.73,31922.0,61.4497,61.6019,61.3546,61.5638,31922.0
2022-11-17 13:35:00,64.73,64.94,64.72,64.88,25406.0,61.5638,61.7636,61.5543,61.7065,25406.0
2022-11-17 13:40:00,64.89,64.97,64.84,64.89,12436.0,61.716,61.7921,61.6685,61.716,12436.0
2022-11-17 13:45:00,64.87,64.94,64.83,64.94,18288.0,61.697,61.7636,61.6589,61.7636,18288.0
2022-11-17 13:50:00,64.96,64.99,64.81,64.93,35388.0,61.7826,61.8111,61.6399,61.754,35388.0
2022-11-17 13:55:00,64.92,65.1,64.88,65.08,8608.0,61.7445,61.9157,61.7065,61.8967,8608.0
2022-11-17 14:00:00,65.07,65.14,65.0,65.0,23288.0,61.8872,61.9538,61.8206,61.8206,23288.0
2022-11-17 14:05:00,64.97,65.17,64.9,65.01,38998.0,61.7921,61.9823,61.7255,61.8301,38998.0
2022-11-17 14:10:00,64.97,65.11,64.83,65.07,36950.0,61.7921,61.9252,61.6589,61.8872,36950.0
2022-11-17 14:15:00,65.07,65.08,64.69,64.73,24804.0,61.8872,61.8967,61.5258,61.5638,24804.0
2022-11-17 14:20:00,64.72,64.72,64.47,64.63,17222.0,61.5543,61.5543,61.3165,61.4687,17222.0
2022-11-17 14:25:00,64.63,64.79,64.55,64.71,16734.0,61.4687,61.6209,61.3926,61.5448,16734.0
2022-11-17 14:30:00,64.74,64.77,64.67,64.74,15812.0,61.5733,61.6019,61.5068,61.5733,15812.0
2022-11-17 14:35:00,64.71,64.72,64.51,64.54,12920.0,61.5448,61.5543,61.3546,61.3831,12920.0
2022-11-17 14:40:00,64.51,64.72,64.51,64.69,22074.0,61.3546,61.5543,61.3546,61.5258,22074.0
2022-11-17 14:45:00,64.66,64.82,64.59,64.72,11856.0,61.4973,61.6494,61.4307,61.5543,11856.0
2022-11-17 14:50:00,64.73,64.86,64.72,64.86,8160.0,61.5638,61.6875,61.5543,61.6875,8160.0
2022-11-17 14:55:00,64.85,64.87,64.69,64.72,14900.0,61.678,61.697,61.5258,61.5543,14900.0
2022-11-17 15:00:00,64.75,64.89,64.73,64.83,10544.0,61.5829,61.716,61.5638,61.6589,10544.0
2022-11-17 15:05:00,64.81,64.96,64.71,64.8,33242.0,61.6399,61.7826,61.5448,61.6304,33242.0
2022-11-17 15:10:00,64.8,64.86,64.76,64.76,19824.0,61.6304,61.6875,61.5924,61.5924,19824.0
2022-11-17 15:15:00,64.77,64.91,64.61,64.62,22860.0,61.6019,61.735,61.4497,61.4592,22860.0
2022-11-17 15:20:00,64.63,64.7,64.56,64.68,17432.0,61.4687,61.5353,61.4021,61.5163,17432.0
2022-11-17 15:25:00,64.71,64.78,64.61,64.61,26284.0,61.5448,61.6114,61.4497,61.4497,26284.0
2022-11-17 15:30:00,64.61,64.86,64.58,64.84,20544.0,61.4497,61.6875,61.4212,61.6685,20544.0
2022-11-17 15:35:00,64.81,64.89,64.75,64.89,35052.0,61.6399,61.716,61.5829,61.716,35052.0
2022-11-17 15:40:00,64.89,64.94,64.8,64.92,38436.0,61.716,61.7636,61.6304,61.7445,38436.0
2022-11-17 15:45:00,64.96,65.04,64.92,64.92,44974.0,61.7826,61.8587,61.7445,61.7445,44974.0
2022-11-17 15:50:00,64.93,65.15,64.83,65.03,81634.0,61.754,61.9633,61.6589,61.8492,81634.0
2022-11-17 15:55:00,65.0,65.3,64.98,65.22,186470.0,61.8206,62.106,61.8016,62.0299,186470.0
2022-11-18 09:30:00,58.43,59.92,58.25,58.87,403728.0,55.572,56.9891,55.4008,55.9905,403728.0
2022-11-18 09:35:00,58.67,59.22,58.25,58.25,393838.0,55.8002,56.3233,55.4008,55.4008,393838.0
2022-11-18 09:40:00,58.26,59.08,58.01,58.85,340486.0,55.4103,56.1902,55.1725,55.9714,340486.0
2022-11-18 09:45:00,58.91,59.9,58.89,59.6,204548.0,56.0285,56.9701,56.0095,56.6848,204548.0
2022-11-18 09:50:00,59.72,60.75,59.6,60.59,277828.0,56.7989,57.7785,56.6848,57.6263,277828.0
2022-11-18 09:55:00,60.46,60.77,60.3,60.38,129328.0,57.5027,57.7975,57.3505,57.4266,129328.0
2022-11-18 10:00:00,60.41,61.23,60.25,61.18,296492.0,57.4551,58.235,57.303,58.1875,296492.0
2022-11-18 10:05:00,61.2,61.75,61.04,61.38,193912.0,58.2065,58.7296,58.0543,58.3777,193912.0
2022-11-18 10:10:00,61.36,62.44,61.36,62.44,372040.0,58.3587,59.3858,58.3587,59.3858,372040.0
2022-11-18 10:15:00,62.39,62.73,61.67,61.85,334812.0,59.3383,59.6617,58.6535,58.8247,334812.0
2022-11-18 10:20:00,61.84,62.23,61.81,62.1,115170.0,58.8152,59.1861,58.7867,59.0625,115170.0
2022-11-18 10:25:00,62.15,62.2,61.43,61.85,118008.0,59.11,59.1576,58.4252,58.8247,118008.0
2022-11-18 10:30:00,61.88,62.0,61.58,61.7,63360.0,58.8532,58.9674,58.5679,58.682,63360.0
2022-11-18 10:35:00,61.71,62.63,61.69,62.43,232432.0,58.6916,59.5666,58.6725,59.3763,232432.0
2022-11-18 10:40:00,62.36,62.4,61.51,61.74,199368.0,59.3098,59.3478,58.5013,58.7201,199368.0
2022-11-18 10:45:00,61.7,61.83,61.38,61.57,124022.0,58.682,58.8057,58.3777,58.5584,124022.0
2022-11-18 10:50:00,61.57,61.66,61.14,61.29,109738.0,58.5584,58.644,58.1494,58.2921,109738.0
2022-11-18 10:55:00,61.29,61.29,60.68,61.01,183142.0,58.2921,58.2921,57.7119,58.0258,183142.0
2022-11-18 11:00:00,61.02,61.42,60.86,61.08,79466.0,58.0353,58.4157,57.8831,58.0924,79466.0
2022-11-18 11:05:00,61.09,61.21,60.83,60.83,38408.0,58.1019,58.216,57.8546,57.8546,38408.0
2022-11-18 11:10:00,60.83,61.18,60.71,61.01,87216.0,57.8546,58.1875,57.7405,58.0258,87216.0
2022-11-18 11:15:00,60.94,61.22,60.76,61.21,35614.0,57.9592,58.2255,57.788,58.216,35614.0
2022-11-18 11:20:00,61.22,61.49,61.04,61.04,51072.0,58.2255,58.4823,58.0543,58.0543,51072.0
2022-11-18 11:25:00,61.03,61.25,60.93,61.12,39572.0,58.0448,58.2541,57.9497,58.1304,39572.0
2022-11-18 11:30:00,61.07,61.15,60.7,61.06,44100.0,58.0829,58.1589,57.731,58.0733,44100.0
2022-11-18 11:35:00,61.01,61.1,60.71,60.77,40114.0,58.0258,58.1114,57.7405,57.7975,40114.0
2022-11-18 11:40:00,60.86,61.01,60.68,60.91,52856.0,57.8831,58.0258,57.7119,57.9307,52856.0
2022-11-18 11:45:00,60.92,61.13,60.86,60.87,27866.0,57.9402,58.1399,57.8831,57.8926,27866.0
2022-11-18 11:50:00,60.83,61.01,60.76,61.0,21860.0,57.8546,58.0258,57.788,58.0163,21860.0
2022-11-18 11:55:00,61.05,61.17,60.99,61.05,42768.0,58.0638,58.178,58.0068,58.0638,42768.0
2022-11-18 12:00:00,61.03,61.14,60.97,61.06,22498.0,58.0448,58.1494,57.9877,58.0733,22498.0
2022-11-18 12:05:00,61.05,61.11,60.88,60.95,103938.0,58.0638,58.1209,57.9021,57.9687,103938.0
2022-11-18 12:10:00,60.95,61.1,60.77,60.83,70244.0,57.9687,58.1114,57.7975,57.8546,70244.0
2022-11-18 12:15:00,60.81,60.84,60.34,60.48,88292.0,57.8356,57.8641,57.3886,57.5217,88292.0
2022-11-18 12:20:00,60.42,60.42,59.81,59.82,82538.0,57.4646,57.4646,56.8845,56.894,82538.0
2022-11-18 12:25:00,59.81,60.33,59.71,60.33,83002.0,56.8845,57.3791,56.7894,57.3791,83002.0
2022-11-18 12:30:00,60.33,60.77,60.1,60.11,61424.0,57.3791,57.7975,57.1603,57.1698,61424.0
2022-11-18 12:35:00,60.15,60.39,60.09,60.29,55054.0,57.2079,57.4361,57.1508,57.341,55054.0
2022-11-18 12:40:00,60.22,60.27,60.05,60.06,41104.0,57.2744,57.322,57.1127,57.1223,41104.0
2022-11-18 12:45:00,60.1,60.48,60.03,60.38,36642.0,57.1603,57.5217,57.0937,57.4266,36642.0
2022-11-18 12:50:00,60.38,60.7,60.37,60.57,29542.0,57.4266,57.731,57.4171,57.6073,29542.0
2022-11-18 12:55:00,60.59,61.0,60.49,60.8,45436.0,57.6263,58.0163,57.5312,57.8261,45436.0
2022-11-18 13:00:00,60.8,60.8,60.39,60.58,25536.0,57.8261,57.8261,57.4361,57.6168,25536.0
2022-11-18 13:05:00,60.58,60.58,60.21,60.28,41330.0,57.6168,57.6168,57.2649,57.3315,41330.0
2022-11-18 13:10:00,60.26,60.35,60.13,60.26,23800.0,57.3125,57.3981,57.1888,57.3125,23800.0
2022-11-18 13:15:00,60.24,60.46,60.11,60.42,10146.0,57.2935,57.5027,57.1698,57.4646,10146.0
2022-11-18 13:20:00,60.4,60.61,60.15,60.34,36568.0,57.4456,57.6454,57.2079,57.3886,36568.0
2022-11-18 13:25:00,60.37,60.95,60.27,60.95,21014.0,57.4171,57.9687,57.322,57.9687,21014.0
2022-11-18 13:30:00,60.95,61.1,60.84,60.99,39704.0,57.9687,58.1114,57.8641,58.0068,39704.0
2022-11-18 13:35:00,61.05,61.3,60.99,61.09,54366.0,58.0638,58.3016,58.0068,58.1019,54366.0
2022-11-18 13:40:00,61.08,61.38,61.04,61.12,36306.0,58.0924,58.3777,58.0543,58.1304,36306.0
2022-11-18 13:45:00,61.13,61.23,61.08,61.18,9662.0,58.1399,58.235,58.0924,58.1875,9662.0
2022-11-18 13:50:00,61.22,61.25,60.85,61.11,23702.0,58.2255,58.2541,57.8736,58.1209,23702.0
2022-11-18 13:55:00,61.13,61.41,61.12,61.35,11594.0,58.1399,58.4062,58.1304,58.3492,11594.0
2022-11-18 14:00:00,61.35,61.69,61.3,61.49,41690.0,58.3492,58.6725,58.3016,58.4823,41690.0
2022-11-18 14:05:00,61.49,61.69,61.46,61.58,27852.0,58.4823,58.6725,58.4538,58.5679,27852.0
2022-11-18 14:10:00,61.56,61.57,61.23,61.49,38874.0,58.5489,58.5584,58.235,58.4823,38874.0
2022-11-18 14:15:00,61.51,61.72,61.16,61.17,43348.0,58.5013,58.7011,58.1685,58.178,43348.0
2022-11-18 14:20:00,61.23,61.24,60.91,60.91,20924.0,58.235,58.2445,57.9307,57.9307,20924.0
2022-11-18 14:25:00,60.98,61.06,60.9,60.92,31070.0,57.9973,58.0733,57.9212,57.9402,31070.0
2022-11-18 14:30:00,60.97,61.18,60.85,61.08,18236.0,57.9877,58.1875,57.8736,58.0924,18236.0
2022-11-18 14:35:00,61.01,61.04,60.8,60.89,24228.0,58.0258,58.0543,57.8261,57.9117,24228.0
2022-11-18 14:40:00,60.94,61.07,60.85,61.05,15106.0,57.9592,58.0829,57.8736,58.0638,15106.0
2022-11-18 14:45:00,61.05,61.06,60.89,60.9,14064.0,58.0638,58.0733,57.9117,57.9212,14064.0
2022-11-18 14:50:00,60.9,61.24,60.9,61.2,30548.0,57.9212,58.2445,57.9212,58.2065,30548.0
2022-11-18 14:55:00,61.18,61.49,61.17,61.38,17546.0,58.1875,58.4823,58.178,58.3777,17546.0
2022-11-18 15:00:00,61.4,61.52,61.33,61.39,22142.0,58.3967,58.5108,58.3301,58.3872,22142.0
2022-11-18 15:05:00,61.35,61.35,61.17,61.23,18268.0,58.3492,58.3492,58.178,58.235,18268.0
2022-11-18 15:10:00,61.24,61.47,61.21,61.47,17396.0,58.2445,58.4633,58.216,58.4633,17396.0
2022-11-18 15:15:00,61.47,61.47,61.19,61.22,27244.0,58.4633,58.4633,58.197,58.2255,27244.0
2022-11-18 15:20:00,61.2,61.2,60.96,61.01,29636.0,58.2065,58.2065,57.9782,58.0258,29636.0
2022-11-18 15:25:00,61.02,61.26,61.01,61.26,27900.0,58.0353,58.2636,58.0258,58.2636,27900.0
2022-11-18 15:30:00,61.26,61.62,61.26,61.45,69110.0,58.2636,58.606,58.2636,58.4443,69110.0
2022-11-18 15:35:00,61.43,61.57,61.31,61.55,41002.0,58.4252,58.5584,58.3111,58.5394,41002.0
2022-11-18 15:40:00,61.52,61.6,61.28,61.33,72866.0,58.5108,58.5869,58.2826,58.3301,72866.0
2022-11-18 15:45:00,61.33,61.33,60.82,60.97,114214.0,58.3301,58.3301,57.8451,57.9877,114214.0
2022-11-18 15:50:00,61.0,61.19,60.75,60.89,199566.0,58.0163,58.197,57.7785,57.9117,199566.0
2022-11-18 15:55:00,60.89,61.19,60.85,61.19,248132.0,57.9117,58.197,57.8736,58.197,248132.0
2022-11-21 09:30:00,60.25,60.25,59.35,60.08,92086.0,57.303,57.303,56.447,57.1413,92086.0
2022-11-21 09:35:00,60.08,60.09,59.17,59.19,18616.0,57.1413,57.1508,56.2758,56.2948,18616.0
2022-11-21 09:40:00,59.24,59.71,59.21,59.49,27008.0,56.3424,56.7894,56.3138,56.5801,27008.0
2022-11-21 09:45:00,59.62,59.9,59.52,59.9,10376.0,56.7038,56.9701,56.6087,56.9701,10376.0
2022-11-21 09:50:00,60.05,60.51,60.0,60.35,21640.0,57.1127,57.5502,57.0652,57.3981,21640.0
2022-11-21 09:55:00,60.41,60.45,59.74,59.8,20402.0,57.4551,57.4932,56.8179,56.875,20402.0
2022-11-21 10:00:00,59.76,60.14,59.75,59.98,17178.0,56.8369,57.1983,56.8274,57.0462,17178.0
2022-11-21 10:05:00,60.05,60.17,59.9,60.16,16252.0,57.1127,57.2269,56.9701,57.2174,16252.0
2022-11-21 10:10:00,60.24,60.38,60.19,60.23,13350.0,57.2935,57.4266,57.2459,57.2839,13350.0
2022-11-21 10:15:00,60.26,60.31,60.1,60.2,15208.0,57.3125,57.36,57.1603,57.2554,15208.0
2022-11-21 10:20:00,60.2,60.24,59.76,59.79,18346.0,57.2554,57.2935,56.8369,56.8655,18346.0
2022-11-21 10:25:00,59.74,59.8,59.43,59.52,18944.0,56.8179,56.875,56.5231,56.6087,18944.0
2022-11-21 10:30:00,59.43,59.56,59.18,59.18,20610.0,56.5231,56.6467,56.2853,56.2853,20610.0
2022-11-21 10:35:00,59.24,59.52,59.23,59.38,15884.0,56.3424,56.6087,56.3329,56.4755,15884.0
2022-11-21 10:40:00,59.4,59.53,59.1,59.17,46490.0,56.4945,56.6182,56.2092,56.2758,46490.0
2022-11-21 10:45:00,59.13,59.31,59.08,59.13,29222.0,56.2377,56.4089,56.1902,56.2377,29222.0
2022-11-21 10:50:00,59.08,59.19,58.87,58.87,28824.0,56.1902,56.2948,55.9905,55.9905,28824.0
2022-11-21 10:55:00,58.87,59.35,58.87,59.24,24990.0,55.9905,56.447,55.9905,56.3424,24990.0
2022-11-21 11:00:00,59.24,59.39,59.22,59.25,8152.0,56.3424,56.485,56.3233,56.3519,8152.0
2022-11-21 11:05:00,59.27,59.53,59.27,59.53,11816.0,56.3709,56.6182,56.3709,56.6182,11816.0
2022-11-21 11:10:00,59.52,59.6,59.42,59.58,11892.0,56.6087,56.6848,56.5136,56.6657,11892.0
2022-11-21 11:15:00,59.56,59.83,59.55,59.72,14004.0,56.6467,56.9035,56.6372,56.7989,14004.0
2022-11-21 11:20:00,59.74,59.81,59.56,59.57,13200.0,56.8179,56.8845,56.6467,56.6562,13200.0
2022-11-21 11:25:00,59.52,59.54,59.35,59.35,15310.0,56.6087,56.6277,56.447,56.447,15310.0
2022-11-21 11:30:00,59.35,59.35,59.14,59.19,75818.0,56.447,56.447,56.2473,56.2948,75818.0
2022-11-21 11:35:00,59.23,59.23,58.99,59.0,38976.0,56.3329,56.3329,56.1046,56.1141,38976.0
2022-11-21 11:40:00,58.98,59.03,58.72,58.73,31514.0,56.0951,56.1426,55.8478,55.8573,31514.0
2022-11-21 11:45:00,58.73,58.78,58.63,58.68,19304.0,55.8573,55.9049,55.7622,55.8098,19304.0
2022-11-21 11:50:00,58.68,58.82,58.61,58.74,22108.0,55.8098,55.9429,55.7432,55.8668,22108.0
2022-11-21 11:55:00,58.74,58.8,58.55,58.75,20024.0,55.8668,55.9239,55.6861,55.8763,20024.0
2022-11-21 12:00:00,58.74,58.87,58.68,58.85,19606.0,55.8668,55.9905,55.8098,55.9714,19606.0
2022-11-21 12:05:00,58.85,59.1,58.84,59.01,16856.0,55.9714,56.2092,55.9619,56.1236,16856.0
2022-11-21 12:10:00,59.06,59.12,59.02,59.06,13100.0,56.1712,56.2282,56.1331,56.1712,13100.0
2022-11-21 12:15:00,59.07,59.26,59.04,59.26,10628.0,56.1807,56.3614,56.1521,56.3614,10628.0
2022-11-21 12:20:00,59.28,59.59,59.23,59.59,13942.0,56.3804,56.6752,56.3329,56.6752,13942.0
2022-11-21 12:25:00,59.63,59.69,59.49,59.57,21504.0,56.7133,56.7704,56.5801,56.6562,21504.0
2022-11-21 12:30:00,59.54,59.54,59.33,59.4,14366.0,56.6277,56.6277,56.428,56.4945,14366.0
2022-11-21 12:35:00,59.36,59.47,59.27,59.33,15122.0,56.4565,56.5611,56.3709,56.428,15122.0
2022-11-21 12:40:00,59.32,59.32,59.2,59.21,10350.0,56.4185,56.4185,56.3043,56.3138,10350.0
2022-11-21 12:45:00,59.21,59.26,59.09,59.09,17824.0,56.3138,56.3614,56.1997,56.1997,17824.0
2022-11-21 12:50:00,59.11,59.12,59.02,59.06,20378.0,56.2187,56.2282,56.1331,56.1712,20378.0
2022-11-21 12:55:00,59.08,59.12,58.98,59.06,22058.0,56.1902,56.2282,56.0951,56.1712,22058.0
2022-11-21 13:00:00,59.09,59.22,59.08,59.08,17744.0,56.1997,56.3233,56.1902,56.1902,17744.0
2022-11-21 13:05:00,59.1,59.35,59.09,59.29,26820.0,56.2092,56.447,56.1997,56.3899,26820.0
2022-11-21 13:10:00,59.3,59.57,59.3,59.5,20554.0,56.3994,56.6562,56.3994,56.5896,20554.0
2022-11-21 13:15:00,59.5,59.5,59.33,59.33,14992.0,56.5896,56.5896,56.428,56.428,14992.0
2022-11-21 13:20:00,59.32,59.32,59.06,59.19,12236.0,56.4185,56.4185,56.1712,56.2948,12236.0
2022-11-21 13:25:00,59.16,59.23,59.13,59.21,15604.0,56.2663,56.3329,56.2377,56.3138,15604.0
2022-11-21 13:30:00,59.23,59.35,59.21,59.35,5092.0,56.3329,56.447,56.3138,56.447,5092.0
2022-11-21 13:35:00,59.36,59.43,59.28,59.41,20058.0,56.4565,56.5231,56.3804,56.5041,20058.0
2022-11-21 13:40:00,59.38,59.38,59.27,59.27,7828.0,56.4755,56.4755,56.3709,56.3709,7828.0
2022-11-21 13:45:00,59.26,59.27,59.23,59.23,6008.0,56.3614,56.3709,56.3329,56.3329,6008.0
2022-11-21 13:50:00,59.22,59.23,59.19,59.21,4722.0,56.3233,56.3329,56.2948,56.3138,4722.0
2022-11-21 13:55:00,59.23,59.27,59.19,59.24,13094.0,56.3329,56.3709,56.2948,56.3424,13094.0
2022-11-21 14:00:00,59.24,59.45,59.23,59.45,15050.0,56.3424,56.5421,56.3329,56.5421,15050.0
2022-11-21 14:05:00,59.46,59.47,59.27,59.27,16844.0,56.5516,56.5611,56.3709,56.3709,16844.0
2022-11-21 14:10:00,59.24,59.25,59.18,59.21,31598.0,56.3424,56.3519,56.2853,56.3138,31598.0
2022-11-21 14:15:00,59.21,59.21,59.09,59.2,22378.0,56.3138,56.3138,56.1997,56.3043,22378.0
2022-11-21 14:20:00,59.21,59.21,59.06,59.08,14368.0,56.3138,56.3138,56.1712,56.1902,14368.0
2022-11-21 14:25:00,59.09,59.13,59.05,59.05,14612.0,56.1997,56.2377,56.1617,56.1617,14612.0
2022-11-21 14:30:00,59.05,59.1,59.05,59.1,11336.0,56.1617,56.2092,56.1617,56.2092,11336.0
2022-11-21 14:35:00,59.09,59.09,58.97,59.05,14944.0,56.1997,56.1997,56.0856,56.1617,14944.0
2022-11-21 14:40:00,59.04,59.07,58.99,59.04,13998.0,56.1521,56.1807,56.1046,56.1521,13998.0
2022-11-21 14:45:00,59.06,59.21,59.04,59.21,10808.0,56.1712,56.3138,56.1521,56.3138,10808.0
2022-11-21 14:50:00,59.2,59.29,59.19,59.26,39870.0,56.3043,56.3899,56.2948,56.3614,39870.0
2022-11-21 14:55:00,59.25,59.26,59.05,59.08,30160.0,56.3519,56.3614,56.1617,56.1902,30160.0
2022-11-21 15:00:00,59.08,59.16,59.02,59.13,34892.0,56.1902,56.2663,56.1331,56.2377,34892.0
2022-11-21 15:05:00,59.12,59.12,59.02,59.04,13048.0,56.2282,56.2282,56.1331,56.1521,13048.0
2022-11-21 15:10:00,59.02,59.04,58.83,58.95,35958.0,56.1331,56.1521,55.9524,56.0666,35958.0
2022-11-21 15:15:00,58.94,59.09,58.94,59.08,18596.0,56.057,56.1997,56.057,56.1902,18596.0
2022-11-21 15:20:00,59.09,59.27,59.09,59.21,30660.0,56.1997,56.3709,56.1997,56.3138,30660.0
2022-11-21 15:25:00,59.2,59.23,59.11,59.23,11466.0,56.3043,56.3329,56.2187,56.3329,11466.0
2022-11-21 15:30:00,59.24,59.54,59.22,59.42,37106.0,56.3424,56.6277,56.3233,56.5136,37106.0
2022-11-21 15:35:00,59.44,59.65,59.44,59.51,28962.0,56.5326,56.7323,56.5326,56.5992,28962.0
2022-11-21 15:40:00,59.53,59.6,59.4,59.45,27554.0,56.6182,56.6848,56.4945,56.5421,27554.0
2022-11-21 15:45:00,59.45,59.59,59.37,59.53,63124.0,56.5421,56.6752,56.466,56.6182,63124.0
2022-11-21 15:50:00,59.54,59.74,59.52,59.6,88586.0,56.6277,56.8179,56.6087,56.6848,88586.0
2022-11-21 15:55:00,59.6,59.62,59.49,59.6,146590.0,56.6848,56.7038,56.5801,56.6848,146590.0
2022-11-22 09:30:00,60.68,60.68,60.01,60.19,62226.0,57.7119,57.7119,57.0747,57.2459,62226.0
2022-11-22 09:35:00,60.19,60.59,60.01,60.59,13806.0,57.2459,57.6263,57.0747,57.6263,13806.0
2022-11-22 09:40:00,60.5,60.52,60.02,60.12,17914.0,57.5407,57.5598,57.0842,57.1793,17914.0
2022-11-22 09:45:00,60.19,60.7,60.19,60.7,20510.0,57.2459,57.731,57.2459,57.731,20510.0
2022-11-22 09:50:00,60.53,60.83,60.42,60.48,25626.0,57.5693,57.8546,57.4646,57.5217,25626.0
2022-11-22 09:55:00,60.41,60.47,60.12,60.41,7490.0,57.4551,57.5122,57.1793,57.4551,7490.0
2022-11-22 10:00:00,60.38,60.81,60.2,60.45,18978.0,57.4266,57.8356,57.2554,57.4932,18978.0
2022-11-22 10:05:00,60.63,61.38,60.63,61.29,30032.0,57.6644,58.3777,57.6644,58.2921,30032.0
2022-11-22 10:10:00,61.28,61.71,61.22,61.59,75390.0,58.2826,58.6916,58.2255,58.5774,75390.0
2022-11-22 10:15:00,61.59,61.9,61.56,61.81,12736.0,58.5774,58.8723,58.5489,58.7867,12736.0
2022-11-22 10:20:00,61.97,62.0,61.84,61.92,13640.0,58.9388,58.9674,58.8152,58.8913,13640.0
2022-11-22 10:25:00,61.9,61.99,61.73,61.86,6956.0,58.8723,58.9579,58.7106,58.8342,6956.0
2022-11-22 10:30:00,61.77,61.84,61.48,61.58,24428.0,58.7486,58.8152,58.4728,58.5679,24428.0
2022-11-22 10:35:00,61.58,61.67,61.32,61.32,14830.0,58.5679,58.6535,58.3206,58.3206,14830.0
2022-11-22 10:40:00,61.34,61.4,61.05,61.4,16246.0,58.3396,58.3967,58.0638,58.3967,16246.0
2022-11-22 10:45:00,61.27,61.42,61.13,61.42,8810.0,58.2731,58.4157,58.1399,58.4157,8810.0
2022-11-22 10:50:00,61.48,61.55,61.36,61.36,9036.0,58.4728,58.5394,58.3587,58.3587,9036.0
2022-11-22 10:55:00,61.37,61.77,61.3,61.77,11238.0,58.3682,58.7486,58.3016,58.7486,11238.0
2022-11-22 11:00:00,61.68,61.76,61.56,61.59,11178.0,58.663,58.7391,58.5489,58.5774,11178.0
2022-11-22 11:05:00,61.62,61.62,61.46,61.59,9066.0,58.606,58.606,58.4538,58.5774,9066.0
2022-11-22 11:10:00,61.59,61.65,61.41,61.41,7612.0,58.5774,58.6345,58.4062,58.4062,7612.0
2022-11-22 11:15:00,61.36,61.37,61.15,61.27,8950.0,58.3587,58.3682,58.1589,58.2731,8950.0
2022-11-22 11:20:00,61.21,61.27,61.13,61.22,15702.0,58.216,58.2731,58.1399,58.2255,15702.0
2022-11-22 11:25:00,61.22,61.22,61.03,61.1,24522.0,58.2255,58.2255,58.0448,58.1114,24522.0
2022-11-22 11:30:00,61.07,61.21,61.03,61.17,15904.0,58.0829,58.216,58.0448,58.178,15904.0
2022-11-22 11:35:00,61.17,61.21,61.02,61.21,14500.0,58.178,58.216,58.0353,58.216,14500.0
2022-11-22 11:40:00,61.19,61.19,61.06,61.06,13744.0,58.197,58.197,58.0733,58.0733,13744.0
2022-11-22 11:45:00,61.06,61.21,61.02,61.18,24230.0,58.0733,58.216,58.0353,58.1875,24230.0
2022-11-22 11:50:00,61.21,61.35,61.06,61.3,11718.0,58.216,58.3492,58.0733,58.3016,11718.0
2022-11-22 11:55:00,61.3,61.49,61.3,61.46,9004.0,58.3016,58.4823,58.3016,58.4538,9004.0
2022-11-22 12:00:00,61.44,61.71,61.4,61.65,12388.0,58.4348,58.6916,58.3967,58.6345,12388.0
2022-11-22 12:05:00,61.68,61.68,61.38,61.42,19712.0,58.663,58.663,58.3777,58.4157,19712.0
2022-11-22 12:10:00,61.49,61.61,61.44,61.52,5960.0,58.4823,58.5964,58.4348,58.5108,5960.0
2022-11-22 12:15:00,61.49,61.6,61.45,61.59,11874.0,58.4823,58.5869,58.4443,58.5774,11874.0
2022-11-22 12:20:00,61.59,61.6,61.31,61.39,13282.0,58.5774,58.5869,58.3111,58.3872,13282.0
2022-11-22 12:25:00,61.38,61.56,61.38,61.44,13980.0,58.3777,58.5489,58.3777,58.4348,13980.0
2022-11-22 12:30:00,61.39,61.46,61.38,61.43,9506.0,58.3872,58.4538,58.3777,58.4252,9506.0
2022-11-22 12:35:00,61.44,61.45,61.33,61.41,10360.0,58.4348,58.4443,58.3301,58.4062,10360.0
2022-11-22 12:40:00,61.44,61.52,61.33,61.52,11630.0,58.4348,58.5108,58.3301,58.5108,11630.0
2022-11-22 12:45:00,61.5,61.5,61.27,61.36,10516.0,58.4918,58.4918,58.2731,58.3587,10516.0
2022-11-22 12:50:00,61.34,61.5,61.34,61.47,20684.0,58.3396,58.4918,58.3396,58.4633,20684.0
2022-11-22 12:55:00,61.47,61.49,61.33,61.41,12014.0,58.4633,58.4823,58.3301,58.4062,12014.0
2022-11-22 13:00:00,61.4,61.46,61.33,61.46,8840.0,58.3967,58.4538,58.3301,58.4538,8840.0
2022-11-22 13:05:00,61.46,61.6,61.39,61.6,20524.0,58.4538,58.5869,58.3872,58.5869,20524.0
2022-11-22 13:10:00,61.62,61.69,61.56,61.58,18560.0,58.606,58.6725,58.5489,58.5679,18560.0
2022-11-22 13:15:00,61.6,61.6,61.45,61.47,7892.0,58.5869,58.5869,58.4443,58.4633,7892.0
2022-11-22 13:20:00,61.47,61.56,61.37,61.56,14166.0,58.4633,58.5489,58.3682,58.5489,14166.0
2022-11-22 13:25:00,61.57,61.63,61.55,61.61,8410.0,58.5584,58.6155,58.5394,58.5964,8410.0
2022-11-22 13:30:00,61.62,61.74,61.58,61.71,11136.0,58.606,58.7201,58.5679,58.6916,11136.0
2022-11-22 13:35:00,61.68,61.74,61.56,61.59,22130.0,58.663,58.7201,58.5489,58.5774,22130.0
2022-11-22 13:40:00,61.57,61.59,61.42,61.56,17806.0,58.5584,58.5774,58.4157,58.5489,17806.0
2022-11-22 13:45:00,61.56,61.67,61.52,61.63,14616.0,58.5489,58.6535,58.5108,58.6155,14616.0
2022-11-22 13:50:00,61.67,61.74,61.56,61.7,13632.0,58.6535,58.7201,58.5489,58.682,13632.0
2022-11-22 13:55:00,61.72,61.79,61.68,61.74,26400.0,58.7011,58.7676,58.663,58.7201,26400.0
2022-11-22 14:00:00,61.74,61.84,61.69,61.74,17318.0,58.7201,58.8152,58.6725,58.7201,17318.0
2022-11-22 14:05:00,61.74,61.77,61.51,61.51,40404.0,58.7201,58.7486,58.5013,58.5013,40404.0
2022-11-22 14:10:00,61.53,61.64,61.49,61.52,9402.0,58.5204,58.625,58.4823,58.5108,9402.0
2022-11-22 14:15:00,61.55,61.55,61.3,61.47,25772.0,58.5394,58.5394,58.3016,58.4633,25772.0
2022-11-22 14:20:00,61.46,61.69,61.38,61.69,20980.0,58.4538,58.6725,58.3777,58.6725,20980.0
2022-11-22 14:25:00,61.67,61.79,61.63,61.67,18266.0,58.6535,58.7676,58.6155,58.6535,18266.0
2022-11-22 14:30:00,61.66,61.67,61.54,61.54,58422.0,58.644,58.6535,58.5299,58.5299,58422.0
2022-11-22 14:35:00,61.58,61.71,61.52,61.7,7894.0,58.5679,58.6916,58.5108,58.682,7894.0
2022-11-22 14:40:00,61.66,61.76,61.59,61.59,10450.0,58.644,58.7391,58.5774,58.5774,10450.0
2022-11-22 14:45:00,61.55,61.67,61.52,61.61,10468.0,58.5394,58.6535,58.5108,58.5964,10468.0
2022-11-22 14:50:00,61.63,61.63,61.5,61.58,7110.0,58.6155,58.6155,58.4918,58.5679,7110.0
2022-11-22 14:55:00,61.55,61.66,61.49,61.66,9570.0,58.5394,58.644,58.4823,58.644,9570.0
2022-11-22 15:00:00,61.67,61.79,61.63,61.79,8926.0,58.6535,58.7676,58.6155,58.7676,8926.0
2022-11-22 15:05:00,61.82,61.9,61.77,61.85,9928.0,58.7962,58.8723,58.7486,58.8247,9928.0
2022-11-22 15:10:00,61.91,61.93,61.8,61.9,10860.0,58.8818,58.9008,58.7771,58.8723,10860.0
2022-11-22 15:15:00,61.88,61.93,61.77,61.8,18260.0,58.8532,58.9008,58.7486,58.7771,18260.0
2022-11-22 15:20:00,61.8,61.95,61.68,61.88,14624.0,58.7771,58.9198,58.663,58.8532,14624.0
2022-11-22 15:25:00,61.92,62.1,61.92,62.05,17806.0,58.8913,59.0625,58.8913,59.0149,17806.0
2022-11-22 15:30:00,62.02,62.09,61.97,62.07,14294.0,58.9864,59.053,58.9388,59.0339,14294.0
2022-11-22 15:35:00,62.07,62.07,61.92,62.01,26858.0,59.0339,59.0339,58.8913,58.9769,26858.0
2022-11-22 15:40:00,61.99,61.99,61.76,61.77,23620.0,58.9579,58.9579,58.7391,58.7486,23620.0
2022-11-22 15:45:00,61.76,61.87,61.76,61.87,46284.0,58.7391,58.8437,58.7391,58.8437,46284.0
2022-11-22 15:50:00,61.85,61.95,61.81,61.88,80624.0,58.8247,58.9198,58.7867,58.8532,80624.0
2022-11-22 15:55:00,61.88,61.99,61.84,61.95,130218.0,58.8532,58.9579,58.8152,58.9198,130218.0
2022-11-23 09:30:00,61.92,61.92,61.42,61.68,14410.0,58.8913,58.8913,58.4157,58.663,14410.0
2022-11-23 09:35:00,61.5,61.63,61.49,61.63,2288.0,58.4918,58.6155,58.4823,58.6155,2288.0
2022-11-23 09:40:00,61.49,61.74,61.38,61.57,9532.0,58.4823,58.7201,58.3777,58.5584,9532.0
2022-11-23 09:45:00,61.55,61.66,61.31,61.32,6568.0,58.5394,58.644,58.3111,58.3206,6568.0
2022-11-23 09:50:00,61.6,61.6,61.33,61.54,3618.0,58.5869,58.5869,58.3301,58.5299,3618.0
2022-11-23 09:55:00,61.38,61.38,61.04,61.04,14874.0,58.3777,58.3777,58.0543,58.0543,14874.0
2022-11-23 10:00:00,61.13,61.13,60.72,61.06,11772.0,58.1399,58.1399,57.75,58.0733,11772.0
2022-11-23 10:05:00,61.08,61.48,61.02,61.28,20714.0,58.0924,58.4728,58.0353,58.2826,20714.0
2022-11-23 10:10:00,61.28,61.28,60.98,61.27,16820.0,58.2826,58.2826,57.9973,58.2731,16820.0
2022-11-23 10:15:00,61.27,61.27,61.01,61.09,14086.0,58.2731,58.2731,58.0258,58.1019,14086.0
2022-11-23 10:20:00,61.1,61.19,61.0,61.09,12264.0,58.1114,58.197,58.0163,58.1019,12264.0
2022-11-23 10:25:00,61.15,61.27,61.08,61.23,13350.0,58.1589,58.2731,58.0924,58.235,13350.0
2022-11-23 10:30:00,61.27,61.37,61.15,61.23,6910.0,58.2731,58.3682,58.1589,58.235,6910.0
2022-11-23 10:35:00,61.21,61.24,61.08,61.15,8028.0,58.216,58.2445,58.0924,58.1589,8028.0
2022-11-23 10:40:00,61.18,61.23,61.15,61.16,3366.0,58.1875,58.235,58.1589,58.1685,3366.0
2022-11-23 10:45:00,61.13,61.13,60.89,60.89,8356.0,58.1399,58.1399,57.9117,57.9117,8356.0
2022-11-23 10:50:00,60.93,61.1,60.93,61.07,9052.0,57.9497,58.1114,57.9497,58.0829,9052.0
2022-11-23 10:55:00,61.07,61.26,61.06,61.15,5386.0,58.0829,58.2636,58.0733,58.1589,5386.0
2022-11-23 11:00:00,61.21,61.32,61.1,61.1,7240.0,58.216,58.3206,58.1114,58.1114,7240.0
2022-11-23 11:05:00,61.14,61.26,61.1,61.26,7076.0,58.1494,58.2636,58.1114,58.2636,7076.0
2022-11-23 11:10:00,61.3,61.3,61.17,61.22,6276.0,58.3016,58.3016,58.178,58.2255,6276.0
2022-11-23 11:15:00,61.17,61.47,61.17,61.26,34452.0,58.178,58.4633,58.178,58.2636,34452.0
2022-11-23 11:20:00,61.26,61.36,61.23,61.3,5916.0,58.2636,58.3587,58.235,58.3016,5916.0
2022-11-23 11:25:00,61.27,61.33,61.16,61.22,2400.0,58.2731,58.3301,58.1685,58.2255,2400.0
2022-11-23 11:30:00,61.19,61.2,60.95,61.01,22680.0,58.197,58.2065,57.9687,58.0258,22680.0
2022-11-23 11:35:00,61.05,61.07,60.99,61.07,4200.0,58.0638,58.0829,58.0068,58.0829,4200.0
2022-11-23 11:40:00,61.1,61.15,61.05,61.1,6822.0,58.1114,58.1589,58.0638,58.1114,6822.0
2022-11-23 11:45:00,61.13,61.13,60.88,60.99,10452.0,58.1399,58.1399,57.9021,58.0068,10452.0
2022-11-23 11:50:00,60.95,61.12,60.95,61.03,35968.0,57.9687,58.1304,57.9687,58.0448,35968.0
2022-11-23 11:55:00,61.03,61.35,60.98,61.35,17800.0,58.0448,58.3492,57.9973,58.3492,17800.0
2022-11-23 12:00:00,61.24,61.3,61.21,61.29,5650.0,58.2445,58.3016,58.216,58.2921,5650.0
2022-11-23 12:05:00,61.35,61.45,61.3,61.44,4648.0,58.3492,58.4443,58.3016,58.4348,4648.0
2022-11-23 12:10:00,61.35,61.49,61.35,61.47,7144.0,58.3492,58.4823,58.3492,58.4633,7144.0
2022-11-23 12:15:00,61.45,61.56,61.38,61.52,9314.0,58.4443,58.5489,58.3777,58.5108,9314.0
2022-11-23 12:20:00,61.57,61.68,61.56,61.63,3000.0,58.5584,58.663,58.5489,58.6155,3000.0
2022-11-23 12:25:00,61.63,61.7,61.62,61.7,4602.0,58.6155,58.682,58.606,58.682,4602.0
2022-11-23 12:30:00,61.69,61.74,61.64,61.71,5768.0,58.6725,58.7201,58.625,58.6916,5768.0
2022-11-23 12:35:00,61.66,61.67,61.53,61.53,4332.0,58.644,58.6535,58.5204,58.5204,4332.0
2022-11-23 12:40:00,61.57,61.57,61.43,61.52,4716.0,58.5584,58.5584,58.4252,58.5108,4716.0
2022-11-23 12:45:00,61.48,61.63,61.48,61.6,2400.0,58.4728,58.6155,58.4728,58.5869,2400.0
2022-11-23 12:50:00,61.57,61.57,61.5,61.5,4284.0,58.5584,58.5584,58.4918,58.4918,4284.0
2022-11-23 12:55:00,61.42,61.42,61.25,61.34,5444.0,58.4157,58.4157,58.2541,58.3396,5444.0
2022-11-23 13:00:00,61.34,61.34,61.26,61.32,4182.0,58.3396,58.3396,58.2636,58.3206,4182.0
2022-11-23 13:05:00,61.35,61.35,61.19,61.23,5286.0,58.3492,58.3492,58.197,58.235,5286.0
2022-11-23 13:10:00,61.26,61.27,61.17,61.17,5306.0,58.2636,58.2731,58.178,58.178,5306.0
2022-11-23 13:15:00,61.24,61.31,61.2,61.31,1880.0,58.2445,58.3111,58.2065,58.3111,1880.0
2022-11-23 13:20:00,61.29,61.37,61.26,61.36,7010.0,58.2921,58.3682,58.2636,58.3587,7010.0
2022-11-23 13:25:00,61.34,61.42,61.33,61.38,8020.0,58.3396,58.4157,58.3301,58.3777,8020.0
2022-11-23 13:30:00,61.45,61.45,61.33,61.37,5236.0,58.4443,58.4443,58.3301,58.3682,5236.0
2022-11-23 13:35:00,61.38,61.38,61.35,61.38,8960.0,58.3777,58.3777,58.3492,58.3777,8960.0
2022-11-23 13:40:00,61.38,61.44,61.36,61.44,3098.0,58.3777,58.4348,58.3587,58.4348,3098.0
2022-11-23 13:45:00,61.44,61.56,61.44,61.55,5204.0,58.4348,58.5489,58.4348,58.5394,5204.0
2022-11-23 13:50:00,61.52,61.54,61.41,61.51,8100.0,58.5108,58.5299,58.4062,58.5013,8100.0
2022-11-23 13:55:00,61.51,61.56,61.5,61.52,2846.0,58.5013,58.5489,58.4918,58.5108,2846.0
2022-11-23 14:00:00,61.56,61.85,61.44,61.85,15582.0,58.5489,58.8247,58.4348,58.8247,15582.0
2022-11-23 14:05:00,61.85,61.85,61.7,61.77,6150.0,58.8247,58.8247,58.682,58.7486,6150.0
2022-11-23 14:10:00,61.77,61.77,61.58,61.63,3714.0,58.7486,58.7486,58.5679,58.6155,3714.0
2022-11-23 14:15:00,61.69,61.71,61.5,61.51,2148.0,58.6725,58.6916,58.4918,58.5013,2148.0
2022-11-23 14:20:00,61.51,61.65,61.51,61.65,3718.0,58.5013,58.6345,58.5013,58.6345,3718.0
2022-11-23 14:25:00,61.66,61.71,61.5,61.5,16712.0,58.644,58.6916,58.4918,58.4918,16712.0
2022-11-23 14:30:00,61.47,61.48,61.35,61.35,2220.0,58.4633,58.4728,58.3492,58.3492,2220.0
2022-11-23 14:35:00,61.35,61.35,61.25,61.34,6274.0,58.3492,58.3492,58.2541,58.3396,6274.0
2022-11-23 14:40:00,61.33,61.39,61.29,61.38,5970.0,58.3301,58.3872,58.2921,58.3777,5970.0
2022-11-23 14:45:00,61.33,61.42,61.29,61.42,5888.0,58.3301,58.4157,58.2921,58.4157,5888.0
2022-11-23 14:50:00,61.4,61.54,61.34,61.48,10148.0,58.3967,58.5299,58.3396,58.4728,10148.0
2022-11-23 14:55:00,61.48,61.48,61.37,61.4,11062.0,58.4728,58.4728,58.3682,58.3967,11062.0
2022-11-23 15:00:00,61.38,61.38,61.26,61.35,6746.0,58.3777,58.3777,58.2636,58.3492,6746.0
2022-11-23 15:05:00,61.33,61.43,61.32,61.42,6462.0,58.3301,58.4252,58.3206,58.4157,6462.0
2022-11-23 15:10:00,61.4,61.52,61.37,61.52,44098.0,58.3967,58.5108,58.3682,58.5108,44098.0
2022-11-23 15:15:00,61.51,61.63,61.45,61.63,10068.0,58.5013,58.6155,58.4443,58.6155,10068.0
2022-11-23 15:20:00,61.63,61.63,61.48,61.51,7152.0,58.6155,58.6155,58.4728,58.5013,7152.0
2022-11-23 15:25:00,61.52,61.62,61.51,61.55,7208.0,58.5108,58.606,58.5013,58.5394,7208.0
2022-11-23 15:30:00,61.53,61.54,61.46,61.48,10160.0,58.5204,58.5299,58.4538,58.4728,10160.0
2022-11-23 15:35:00,61.49,61.49,61.41,61.47,11072.0,58.4823,58.4823,58.4062,58.4633,11072.0
2022-11-23 15:40:00,61.48,61.48,61.42,61.48,13886.0,58.4728,58.4728,58.4157,58.4728,13886.0
2022-11-23 15:45:00,61.49,61.52,61.41,61.47,31608.0,58.4823,58.5108,58.4062,58.4633,31608.0
2022-11-23 15:50:00,61.47,61.63,61.47,61.62,53712.0,58.4633,58.6155,58.4633,58.606,53712.0
2022-11-23 15:55:00,61.63,61.85,61.59,61.84,162164.0,58.6155,58.8247,58.5774,58.8152,162164.0
2022-11-25 09:30:00,61.57,61.99,61.5,61.7,21386.0,58.5584,58.9579,58.4918,58.682,21386.0
2022-11-25 09:35:00,61.84,62.12,61.77,61.88,3834.0,58.8152,59.0815,58.7486,58.8532,3834.0
2022-11-25 09:40:00,61.88,62.01,61.88,62.0,2652.0,58.8532,58.9769,58.8532,58.9674,2652.0
2022-11-25 09:45:00,62.1,62.1,61.88,61.88,4450.0,59.0625,59.0625,58.8532,58.8532,4450.0
2022-11-25 09:50:00,61.94,62.07,61.89,62.02,7758.0,58.9103,59.0339,58.8627,58.9864,7758.0
2022-11-25 09:55:00,61.98,62.18,61.97,62.15,3434.0,58.9483,59.1386,58.9388,59.11,3434.0
2022-11-25 10:00:00,62.13,62.22,62.06,62.22,5358.0,59.091,59.1766,59.0244,59.1766,5358.0
2022-11-25 10:05:00,62.21,62.22,62.08,62.19,8204.0,59.1671,59.1766,59.0435,59.1481,8204.0
2022-11-25 10:10:00,62.24,62.32,62.13,62.13,6504.0,59.1956,59.2717,59.091,59.091,6504.0
2022-11-25 10:15:00,62.24,62.32,62.02,62.14,11860.0,59.1956,59.2717,58.9864,59.1005,11860.0
2022-11-25 10:20:00,62.13,62.13,61.91,61.92,11362.0,59.091,59.091,58.8818,58.8913,11362.0
2022-11-25 10:25:00,61.83,61.83,61.5,61.7,9474.0,58.8057,58.8057,58.4918,58.682,9474.0
2022-11-25 10:30:00,61.78,61.78,61.55,61.71,5286.0,58.7581,58.7581,58.5394,58.6916,5286.0
2022-11-25 10:35:00,61.66,61.68,61.45,61.45,4008.0,58.644,58.663,58.4443,58.4443,4008.0
2022-11-25 10:40:00,61.49,61.49,61.35,61.35,7268.0,58.4823,58.4823,58.3492,58.3492,7268.0
2022-11-25 10:45:00,61.42,61.5,61.34,61.48,4390.0,58.4157,58.4918,58.3396,58.4728,4390.0
2022-11-25 10:50:00,61.46,61.46,61.21,61.27,6956.0,58.4538,58.4538,58.216,58.2731,6956.0
2022-11-25 10:55:00,61.28,61.28,61.12,61.13,3930.0,58.2826,58.2826,58.1304,58.1399,3930.0
2022-11-25 11:00:00,61.21,61.35,61.19,61.33,5390.0,58.216,58.3492,58.197,58.3301,5390.0
2022-11-25 11:05:00,61.31,61.31,61.21,61.21,5116.0,58.3111,58.3111,58.216,58.216,5116.0
2022-11-25 11:10:00,61.19,61.19,61.04,61.05,6930.0,58.197,58.197,58.0543,58.0638,6930.0
2022-11-25 11:15:00,60.96,61.0,60.92,60.99,7282.0,57.9782,58.0163,57.9402,58.0068,7282.0
2022-11-25 11:20:00,61.02,61.12,61.0,61.12,7094.0,58.0353,58.1304,58.0163,58.1304,7094.0
2022-11-25 11:25:00,61.13,61.18,61.04,61.18,6098.0,58.1399,58.1875,58.0543,58.1875,6098.0
2022-11-25 11:30:00,61.17,61.18,60.96,61.01,7980.0,58.178,58.1875,57.9782,58.0258,7980.0
2022-11-25 11:35:00,60.99,61.05,60.96,61.03,8286.0,58.0068,58.0638,57.9782,58.0448,8286.0
2022-11-25 11:40:00,60.95,61.03,60.9,61.03,4650.0,57.9687,58.0448,57.9212,58.0448,4650.0
2022-11-25 11:45:00,61.06,61.17,61.06,61.14,3744.0,58.0733,58.178,58.0733,58.1494,3744.0
2022-11-25 11:50:00,61.15,61.15,61.02,61.03,6834.0,58.1589,58.1589,58.0353,58.0448,6834.0
2022-11-25 11:55:00,61.09,61.11,61.04,61.04,9128.0,58.1019,58.1209,58.0543,58.0543,9128.0
2022-11-25 12:00:00,61.04,61.1,61.03,61.08,7028.0,58.0543,58.1114,58.0448,58.0924,7028.0
2022-11-25 12:05:00,61.06,61.23,61.06,61.19,5872.0,58.0733,58.235,58.0733,58.197,5872.0
2022-11-25 12:10:00,61.24,61.37,61.23,61.34,6502.0,58.2445,58.3682,58.235,58.3396,6502.0
2022-11-25 12:15:00,61.33,61.41,61.24,61.26,8132.0,58.3301,58.4062,58.2445,58.2636,8132.0
2022-11-25 12:20:00,61.23,61.26,61.19,61.26,6842.0,58.235,58.2636,58.197,58.2636,6842.0
2022-11-25 12:25:00,61.24,61.29,61.18,61.18,2222.0,58.2445,58.2921,58.1875,58.1875,2222.0
2022-11-25 12:30:00,61.18,61.18,60.99,60.99,12740.0,58.1875,58.1875,58.0068,58.0068,12740.0
2022-11-25 12:35:00,60.98,61.05,60.91,61.02,14610.0,57.9973,58.0638,57.9307,58.0353,14610.0
2022-11-25 12:40:00,61.02,61.09,61.0,61.01,5170.0,58.0353,58.1019,58.0163,58.0258,5170.0
2022-11-25 12:45:00,60.99,60.99,60.92,60.93,8894.0,58.0068,58.0068,57.9402,57.9497,8894.0
2022-11-25 12:50:00,60.96,60.99,60.87,60.98,16240.0,57.9782,58.0068,57.8926,57.9973,16240.0
2022-11-25 12:55:00,60.96,61.21,60.96,61.21,31254.0,57.9782,58.216,57.9782,58.216,31254.0
2022-11-28 09:30:00,58.74,58.82,58.16,58.24,141820.0,55.8668,55.9429,55.3152,55.3913,141820.0
2022-11-28 09:35:00,58.25,59.0,58.25,59.0,64794.0,55.4008,56.1141,55.4008,56.1141,64794.0
2022-11-28 09:40:00,59.11,59.67,58.94,59.67,43162.0,56.2187,56.7513,56.057,56.7513,43162.0
2022-11-28 09:45:00,59.53,59.6,59.21,59.44,34764.0,56.6182,56.6848,56.3138,56.5326,34764.0
2022-11-28 09:50:00,59.33,59.64,59.3,59.47,13734.0,56.428,56.7228,56.3994,56.5611,13734.0
2022-11-28 09:55:00,59.49,59.52,58.74,58.79,89926.0,56.5801,56.6087,55.8668,55.9144,89926.0
2022-11-28 10:00:00,58.75,58.97,58.44,58.45,68890.0,55.8763,56.0856,55.5815,55.591,68890.0
2022-11-28 10:05:00,58.49,58.92,58.45,58.52,17562.0,55.6291,56.038,55.591,55.6576,17562.0
2022-11-28 10:10:00,58.57,58.57,58.38,58.52,24400.0,55.7051,55.7051,55.5244,55.6576,24400.0
2022-11-28 10:15:00,58.52,58.6,58.34,58.4,23424.0,55.6576,55.7337,55.4864,55.5435,23424.0
2022-11-28 10:20:00,58.34,58.47,58.1,58.3,40742.0,55.4864,55.61,55.2581,55.4483,40742.0
2022-11-28 10:25:00,58.35,58.88,58.23,58.83,30516.0,55.4959,56.0,55.3818,55.9524,30516.0
2022-11-28 10:30:00,58.77,58.91,58.66,58.66,23258.0,55.8954,56.0285,55.7907,55.7907,23258.0
2022-11-28 10:35:00,58.6,58.91,58.6,58.81,17516.0,55.7337,56.0285,55.7337,55.9334,17516.0
2022-11-28 10:40:00,58.77,58.9,58.6,58.6,14246.0,55.8954,56.019,55.7337,55.7337,14246.0
2022-11-28 10:45:00,58.51,58.63,58.42,58.53,23422.0,55.6481,55.7622,55.5625,55.6671,23422.0
2022-11-28 10:50:00,58.52,58.52,58.21,58.29,31324.0,55.6576,55.6576,55.3627,55.4388,31324.0
2022-11-28 10:55:00,58.33,58.36,58.13,58.17,18184.0,55.4769,55.5054,55.2867,55.3247,18184.0
2022-11-28 11:00:00,58.18,58.4,58.17,58.35,8786.0,55.3342,55.5435,55.3247,55.4959,8786.0
2022-11-28 11:05:00,58.33,58.48,58.29,58.48,14476.0,55.4769,55.6195,55.4388,55.6195,14476.0
2022-11-28 11:10:00,58.44,58.52,58.32,58.48,22736.0,55.5815,55.6576,55.4674,55.6195,22736.0
2022-11-28 11:15:00,58.48,58.56,58.33,58.34,16950.0,55.6195,55.6956,55.4769,55.4864,16950.0
2022-11-28 11:20:00,58.32,58.52,58.32,58.49,20772.0,55.4674,55.6576,55.4674,55.6291,20772.0
2022-11-28 11:25:00,58.46,58.54,58.35,58.43,14776.0,55.6005,55.6766,55.4959,55.572,14776.0
2022-11-28 11:30:00,58.39,58.44,58.28,58.36,15390.0,55.5339,55.5815,55.4293,55.5054,15390.0
2022-11-28 11:35:00,58.36,58.4,58.33,58.37,5768.0,55.5054,55.5435,55.4769,55.5149,5768.0
2022-11-28 11:40:00,58.37,58.47,58.37,58.38,6940.0,55.5149,55.61,55.5149,55.5244,6940.0
2022-11-28 11:45:00,58.37,58.56,58.37,58.52,11056.0,55.5149,55.6956,55.5149,55.6576,11056.0
2022-11-28 11:50:00,58.54,58.6,58.52,58.55,11038.0,55.6766,55.7337,55.6576,55.6861,11038.0
2022-11-28 11:55:00,58.55,58.59,58.41,58.44,13874.0,55.6861,55.7242,55.553,55.5815,13874.0
2022-11-28 12:00:00,58.41,58.52,58.28,58.37,21272.0,55.553,55.6576,55.4293,55.5149,21272.0
2022-11-28 12:05:00,58.46,58.54,58.33,58.34,13474.0,55.6005,55.6766,55.4769,55.4864,13474.0
2022-11-28 12:10:00,58.37,58.4,58.23,58.3,54050.0,55.5149,55.5435,55.3818,55.4483,54050.0
2022-11-28 12:15:00,58.29,58.5,58.27,58.5,17284.0,55.4388,55.6386,55.4198,55.6386,17284.0
2022-11-28 12:20:00,58.54,58.71,58.54,58.63,14450.0,55.6766,55.8383,55.6766,55.7622,14450.0
2022-11-28 12:25:00,58.57,58.76,58.57,58.73,10706.0,55.7051,55.8858,55.7051,55.8573,10706.0
2022-11-28 12:30:00,58.72,58.74,58.65,58.67,5786.0,55.8478,55.8668,55.7812,55.8002,5786.0
2022-11-28 12:35:00,58.68,58.72,58.52,58.57,15172.0,55.8098,55.8478,55.6576,55.7051,15172.0
2022-11-28 12:40:00,58.57,58.57,58.45,58.49,8528.0,55.7051,55.7051,55.591,55.6291,8528.0
2022-11-28 12:45:00,58.48,58.55,58.44,58.46,20872.0,55.6195,55.6861,55.5815,55.6005,20872.0
2022-11-28 12:50:00,58.48,58.53,58.34,58.34,8434.0,55.6195,55.6671,55.4864,55.4864,8434.0
2022-11-28 12:55:00,58.37,58.43,58.31,58.32,12004.0,55.5149,55.572,55.4579,55.4674,12004.0
2022-11-28 13:00:00,58.29,58.38,58.28,58.35,10160.0,55.4388,55.5244,55.4293,55.4959,10160.0
2022-11-28 13:05:00,58.35,58.46,58.33,58.36,15776.0,55.4959,55.6005,55.4769,55.5054,15776.0
2022-11-28 13:10:00,58.36,58.55,58.35,58.5,12786.0,55.5054,55.6861,55.4959,55.6386,12786.0
2022-11-28 13:15:00,58.51,58.6,58.46,58.6,14250.0,55.6481,55.7337,55.6005,55.7337,14250.0
2022-11-28 13:20:00,58.59,58.63,58.55,58.55,5004.0,55.7242,55.7622,55.6861,55.6861,5004.0
2022-11-28 13:25:00,58.54,58.58,58.49,58.52,12434.0,55.6766,55.7146,55.6291,55.6576,12434.0
2022-11-28 13:30:00,58.53,58.54,58.44,58.46,8272.0,55.6671,55.6766,55.5815,55.6005,8272.0
2022-11-28 13:35:00,58.46,58.46,58.32,58.38,9902.0,55.6005,55.6005,55.4674,55.5244,9902.0
2022-11-28 13:40:00,58.43,58.51,58.38,58.49,12132.0,55.572,55.6481,55.5244,55.6291,12132.0
2022-11-28 13:45:00,58.41,58.48,58.41,58.48,10178.0,55.553,55.6195,55.553,55.6195,10178.0
2022-11-28 13:50:00,58.46,58.51,58.43,58.45,8684.0,55.6005,55.6481,55.572,55.591,8684.0
2022-11-28 13:55:00,58.42,58.43,58.3,58.37,10346.0,55.5625,55.572,55.4483,55.5149,10346.0
2022-11-28 14:00:00,58.38,58.57,58.38,58.52,8910.0,55.5244,55.7051,55.5244,55.6576,8910.0
2022-11-28 14:05:00,58.59,58.6,58.48,58.48,9752.0,55.7242,55.7337,55.6195,55.6195,9752.0
2022-11-28 14:10:00,58.47,58.58,58.42,58.52,7528.0,55.61,55.7146,55.5625,55.6576,7528.0
2022-11-28 14:15:00,58.56,58.6,58.55,58.59,5828.0,55.6956,55.7337,55.6861,55.7242,5828.0
2022-11-28 14:20:00,58.53,58.77,58.52,58.61,76874.0,55.6671,55.8954,55.6576,55.7432,76874.0
2022-11-28 14:25:00,58.59,58.6,58.48,58.54,7220.0,55.7242,55.7337,55.6195,55.6766,7220.0
2022-11-28 14:30:00,58.58,58.59,58.51,58.58,8552.0,55.7146,55.7242,55.6481,55.7146,8552.0
2022-11-28 14:35:00,58.58,58.68,58.58,58.68,11190.0,55.7146,55.8098,55.7146,55.8098,11190.0
2022-11-28 14:40:00,58.68,58.7,58.65,58.67,10374.0,55.8098,55.8288,55.7812,55.8002,10374.0
2022-11-28 14:45:00,58.67,58.82,58.67,58.77,6672.0,55.8002,55.9429,55.8002,55.8954,6672.0
2022-11-28 14:50:00,58.77,58.9,58.77,58.87,9426.0,55.8954,56.019,55.8954,55.9905,9426.0
2022-11-28 14:55:00,58.87,58.95,58.84,58.92,22696.0,55.9905,56.0666,55.9619,56.038,22696.0
2022-11-28 15:00:00,58.94,58.94,58.81,58.84,9692.0,56.057,56.057,55.9334,55.9619,9692.0
2022-11-28 15:05:00,58.87,58.89,58.78,58.82,11546.0,55.9905,56.0095,55.9049,55.9429,11546.0
2022-11-28 15:10:00,58.85,58.95,58.47,58.52,50350.0,55.9714,56.0666,55.61,55.6576,50350.0
2022-11-28 15:15:00,58.52,58.61,58.46,58.6,14978.0,55.6576,55.7432,55.6005,55.7337,14978.0
2022-11-28 15:20:00,58.58,58.61,58.46,58.5,34144.0,55.7146,55.7432,55.6005,55.6386,34144.0
2022-11-28 15:25:00,58.49,58.5,58.34,58.38,20986.0,55.6291,55.6386,55.4864,55.5244,20986.0
2022-11-28 15:30:00,58.38,58.38,58.27,58.3,29402.0,55.5244,55.5244,55.4198,55.4483,29402.0
2022-11-28 15:35:00,58.3,58.41,58.3,58.41,24104.0,55.4483,55.553,55.4483,55.553,24104.0
2022-11-28 15:40:00,58.41,58.51,58.41,58.46,20242.0,55.553,55.6481,55.553,55.6005,20242.0
2022-11-28 15:45:00,58.43,58.44,58.23,58.24,52774.0,55.572,55.5815,55.3818,55.3913,52774.0
2022-11-28 15:50:00,58.24,58.31,58.15,58.31,66820.0,55.3913,55.4579,55.3057,55.4579,66820.0
2022-11-28 15:55:00,58.28,58.31,58.21,58.31,151806.0,55.4293,55.4579,55.3627,55.4579,151806.0
2022-11-29 09:30:00,58.24,58.27,57.84,58.15,33476.0,55.3913,55.4198,55.0108,55.3057,33476.0
2022-11-29 09:35:00,58.26,58.35,57.8,57.8,10368.0,55.4103,55.4959,54.9728,54.9728,10368.0
2022-11-29 09:40:00,57.83,58.13,57.79,57.91,23658.0,55.0013,55.2867,54.9633,55.0774,23658.0
2022-11-29 09:45:00,57.95,58.07,57.61,57.61,18538.0,55.1155,55.2296,54.7921,54.7921,18538.0
2022-11-29 09:50:00,57.63,57.65,57.45,57.61,24350.0,54.8111,54.8301,54.6399,54.7921,24350.0
2022-11-29 09:55:00,57.65,57.69,57.48,57.58,16552.0,54.8301,54.8682,54.6685,54.7636,16552.0
2022-11-29 10:00:00,57.62,57.95,57.49,57.6,18936.0,54.8016,55.1155,54.678,54.7826,18936.0
2022-11-29 10:05:00,57.55,57.8,57.52,57.78,9382.0,54.735,54.9728,54.7065,54.9538,9382.0
2022-11-29 10:10:00,57.79,57.8,57.35,57.45,27884.0,54.9633,54.9728,54.5448,54.6399,27884.0
2022-11-29 10:15:00,57.49,57.77,57.46,57.63,10756.0,54.678,54.9443,54.6494,54.8111,10756.0
2022-11-29 10:20:00,57.66,57.96,57.66,57.82,15190.0,54.8397,55.125,54.8397,54.9918,15190.0
2022-11-29 10:25:00,57.82,58.05,57.73,57.98,45428.0,54.9918,55.2106,54.9062,55.144,45428.0
2022-11-29 10:30:00,57.99,58.08,57.92,58.06,25270.0,55.1535,55.2391,55.0869,55.2201,25270.0
2022-11-29 10:35:00,58.07,58.19,57.98,58.08,30120.0,55.2296,55.3437,55.144,55.2391,30120.0
2022-11-29 10:40:00,58.1,58.1,57.98,58.03,15530.0,55.2581,55.2581,55.144,55.1916,15530.0
2022-11-29 10:45:00,58.05,58.13,58.01,58.03,17214.0,55.2106,55.2867,55.1725,55.1916,17214.0
2022-11-29 10:50:00,58.03,58.05,57.66,57.73,39772.0,55.1916,55.2106,54.8397,54.9062,39772.0
2022-11-29 10:55:00,57.77,57.98,57.75,57.94,17756.0,54.9443,55.144,54.9252,55.106,17756.0
2022-11-29 11:00:00,57.89,57.9,57.53,57.57,17588.0,55.0584,55.0679,54.716,54.7541,17588.0
2022-11-29 11:05:00,57.58,57.59,57.4,57.4,25540.0,54.7636,54.7731,54.5924,54.5924,25540.0
2022-11-29 11:10:00,57.44,57.44,57.25,57.31,43872.0,54.6304,54.6304,54.4497,54.5068,43872.0
2022-11-29 11:15:00,57.31,57.37,57.2,57.23,46452.0,54.5068,54.5638,54.4022,54.4307,46452.0
2022-11-29 11:20:00,57.25,57.34,57.2,57.27,20550.0,54.4497,54.5353,54.4022,54.4687,20550.0
2022-11-29 11:25:00,57.29,57.32,57.16,57.17,35478.0,54.4877,54.5163,54.3641,54.3736,35478.0
2022-11-29 11:30:00,57.19,57.27,57.16,57.23,17044.0,54.3926,54.4687,54.3641,54.4307,17044.0
2022-11-29 11:35:00,57.22,57.34,57.13,57.34,22350.0,54.4212,54.5353,54.3356,54.5353,22350.0
2022-11-29 11:40:00,57.33,57.6,57.29,57.6,14920.0,54.5258,54.7826,54.4877,54.7826,14920.0
2022-11-29 11:45:00,57.58,57.68,57.52,57.53,10114.0,54.7636,54.8587,54.7065,54.716,10114.0
2022-11-29 11:50:00,57.52,57.65,57.44,57.65,15624.0,54.7065,54.8301,54.6304,54.8301,15624.0
2022-11-29 11:55:00,57.69,57.74,57.67,57.68,9120.0,54.8682,54.9157,54.8492,54.8587,9120.0
2022-11-29 12:00:00,57.69,57.72,57.55,57.59,10948.0,54.8682,54.8967,54.735,54.7731,10948.0
2022-11-29 12:05:00,57.62,57.68,57.6,57.61,13658.0,54.8016,54.8587,54.7826,54.7921,13658.0
2022-11-29 12:10:00,57.59,57.63,57.55,57.6,12968.0,54.7731,54.8111,54.735,54.7826,12968.0
2022-11-29 12:15:00,57.6,57.78,57.57,57.78,46844.0,54.7826,54.9538,54.7541,54.9538,46844.0
2022-11-29 12:20:00,57.76,57.76,57.65,57.74,7140.0,54.9348,54.9348,54.8301,54.9157,7140.0
2022-11-29 12:25:00,57.68,57.73,57.62,57.64,12170.0,54.8587,54.9062,54.8016,54.8206,12170.0
2022-11-29 12:30:00,57.67,57.72,57.65,57.7,10724.0,54.8492,54.8967,54.8301,54.8777,10724.0
2022-11-29 12:35:00,57.71,57.87,57.69,57.87,21758.0,54.8872,55.0394,54.8682,55.0394,21758.0
2022-11-29 12:40:00,57.85,58.03,57.85,58.01,21496.0,55.0204,55.1916,55.0204,55.1725,21496.0
2022-11-29 12:45:00,57.99,57.99,57.88,57.95,12774.0,55.1535,55.1535,55.0489,55.1155,12774.0
2022-11-29 12:50:00,57.95,57.97,57.89,57.89,10142.0,55.1155,55.1345,55.0584,55.0584,10142.0
2022-11-29 12:55:00,57.87,57.98,57.83,57.84,15130.0,55.0394,55.144,55.0013,55.0108,15130.0
2022-11-29 13:00:00,57.85,57.88,57.73,57.79,16680.0,55.0204,55.0489,54.9062,54.9633,16680.0
2022-11-29 13:05:00,57.77,57.84,57.71,57.72,14170.0,54.9443,55.0108,54.8872,54.8967,14170.0
2022-11-29 13:10:00,57.72,57.75,57.69,57.7,10764.0,54.8967,54.9252,54.8682,54.8777,10764.0
2022-11-29 13:15:00,57.7,57.7,57.56,57.62,17788.0,54.8777,54.8777,54.7445,54.8016,17788.0
2022-11-29 13:20:00,57.6,57.63,57.55,57.6,45228.0,54.7826,54.8111,54.735,54.7826,45228.0
2022-11-29 13:25:00,57.58,57.58,57.4,57.41,37260.0,54.7636,54.7636,54.5924,54.6019,37260.0
2022-11-29 13:30:00,57.42,57.45,57.37,57.4,14054.0,54.6114,54.6399,54.5638,54.5924,14054.0
2022-11-29 13:35:00,57.42,57.51,57.41,57.49,11090.0,54.6114,54.697,54.6019,54.678,11090.0
2022-11-29 13:40:00,57.51,57.52,57.41,57.47,16970.0,54.697,54.7065,54.6019,54.6589,16970.0
2022-11-29 13:45:00,57.49,57.59,57.49,57.51,11214.0,54.678,54.7731,54.678,54.697,11214.0
2022-11-29 13:50:00,57.5,57.5,57.37,57.42,15996.0,54.6875,54.6875,54.5638,54.6114,15996.0
2022-11-29 13:55:00,57.43,57.58,57.41,57.52,14526.0,54.6209,54.7636,54.6019,54.7065,14526.0
2022-11-29 14:00:00,57.49,57.65,57.49,57.51,17106.0,54.678,54.8301,54.678,54.697,17106.0
2022-11-29 14:05:00,57.5,57.58,57.48,57.5,16742.0,54.6875,54.7636,54.6685,54.6875,16742.0
2022-11-29 14:10:00,57.51,57.54,57.46,57.47,19802.0,54.697,54.7255,54.6494,54.6589,19802.0
2022-11-29 14:15:00,57.49,57.49,57.35,57.35,16582.0,54.678,54.678,54.5448,54.5448,16582.0
2022-11-29 14:20:00,57.33,57.37,57.21,57.22,21112.0,54.5258,54.5638,54.4117,54.4212,21112.0
2022-11-29 14:25:00,57.2,57.23,57.13,57.15,9120.0,54.4022,54.4307,54.3356,54.3546,9120.0
2022-11-29 14:30:00,57.13,57.13,57.02,57.02,40960.0,54.3356,54.3356,54.231,54.231,40960.0
2022-11-29 14:35:00,57.05,57.07,56.89,56.99,32692.0,54.2595,54.2785,54.1073,54.2024,32692.0
2022-11-29 14:40:00,56.99,56.99,56.92,56.92,9882.0,54.2024,54.2024,54.1358,54.1358,9882.0
2022-11-29 14:45:00,56.93,56.98,56.8,56.8,17494.0,54.1454,54.1929,54.0217,54.0217,17494.0
2022-11-29 14:50:00,56.8,56.87,56.77,56.87,28328.0,54.0217,54.0883,53.9932,54.0883,28328.0
2022-11-29 14:55:00,56.87,57.16,56.84,57.14,27328.0,54.0883,54.3641,54.0598,54.3451,27328.0
2022-11-29 15:00:00,57.12,57.16,57.05,57.12,9070.0,54.3261,54.3641,54.2595,54.3261,9070.0
2022-11-29 15:05:00,57.07,57.23,57.07,57.2,25576.0,54.2785,54.4307,54.2785,54.4022,25576.0
2022-11-29 15:10:00,57.2,57.2,57.02,57.04,12678.0,54.4022,54.4022,54.231,54.25,12678.0
2022-11-29 15:15:00,57.06,57.07,56.99,56.99,26434.0,54.269,54.2785,54.2024,54.2024,26434.0
2022-11-29 15:20:00,56.99,57.02,56.9,56.92,32364.0,54.2024,54.231,54.1168,54.1358,32364.0
2022-11-29 15:25:00,56.93,57.12,56.91,57.08,47596.0,54.1454,54.3261,54.1263,54.288,47596.0
2022-11-29 15:30:00,57.08,57.44,57.05,57.38,32862.0,54.288,54.6304,54.2595,54.5733,32862.0
2022-11-29 15:35:00,57.38,57.62,57.38,57.6,55076.0,54.5733,54.8016,54.5733,54.7826,55076.0
2022-11-29 15:40:00,57.62,57.67,57.54,57.58,33554.0,54.8016,54.8492,54.7255,54.7636,33554.0
2022-11-29 15:45:00,57.56,57.56,57.4,57.53,56296.0,54.7445,54.7445,54.5924,54.716,56296.0
2022-11-29 15:50:00,57.55,57.57,57.48,57.53,93514.0,54.735,54.7541,54.6685,54.716,93514.0
2022-11-29 15:55:00,57.52,57.79,57.49,57.76,276314.0,54.7065,54.9633,54.678,54.9348,276314.0
2022-11-30 09:30:00,58.13,58.33,57.7,57.86,42418.0,55.2867,55.4769,54.8777,55.0299,42418.0
2022-11-30 09:35:00,57.71,57.87,57.29,57.29,16198.0,54.8872,55.0394,54.4877,54.4877,16198.0
2022-11-30 09:40:00,57.38,57.42,57.01,57.02,10300.0,54.5733,54.6114,54.2214,54.231,10300.0
2022-11-30 09:45:00,57.02,57.35,56.59,56.74,28132.0,54.231,54.5448,53.822,53.9647,28132.0
2022-11-30 09:50:00,56.79,57.09,56.79,56.92,12430.0,54.0122,54.2975,54.0122,54.1358,12430.0
2022-11-30 09:55:00,56.99,57.06,56.77,56.84,17818.0,54.2024,54.269,53.9932,54.0598,17818.0
2022-11-30 10:00:00,56.77,56.77,56.44,56.63,26190.0,53.9932,53.9932,53.6793,53.86,26190.0
2022-11-30 10:05:00,56.66,56.85,56.63,56.82,8826.0,53.8886,54.0693,53.86,54.0407,8826.0
2022-11-30 10:10:00,56.86,56.86,56.58,56.58,6966.0,54.0788,54.0788,53.8125,53.8125,6966.0
2022-11-30 10:15:00,56.69,56.81,56.59,56.78,12870.0,53.9171,54.0312,53.822,54.0027,12870.0
2022-11-30 10:20:00,56.83,56.84,56.73,56.74,5928.0,54.0502,54.0598,53.9551,53.9647,5928.0
2022-11-30 10:25:00,56.74,56.77,56.53,56.53,21722.0,53.9647,53.9932,53.7649,53.7649,21722.0
2022-11-30 10:30:00,56.54,56.61,56.49,56.59,12936.0,53.7744,53.841,53.7269,53.822,12936.0
2022-11-30 10:35:00,56.58,56.69,56.53,56.58,8944.0,53.8125,53.9171,53.7649,53.8125,8944.0
2022-11-30 10:40:00,56.66,56.79,56.63,56.64,10038.0,53.8886,54.0122,53.86,53.8695,10038.0
2022-11-30 10:45:00,56.6,56.68,56.57,56.68,14306.0,53.8315,53.9076,53.803,53.9076,14306.0
2022-11-30 10:50:00,56.68,56.68,56.63,56.66,11456.0,53.9076,53.9076,53.86,53.8886,11456.0
2022-11-30 10:55:00,56.67,56.81,56.65,56.8,6740.0,53.8981,54.0312,53.8791,54.0217,6740.0
2022-11-30 11:00:00,56.84,56.97,56.71,56.77,30920.0,54.0598,54.1834,53.9361,53.9932,30920.0
2022-11-30 11:05:00,56.82,57.01,56.82,56.98,5378.0,54.0407,54.2214,54.0407,54.1929,5378.0
2022-11-30 11:10:00,56.94,57.02,56.9,56.99,9770.0,54.1549,54.231,54.1168,54.2024,9770.0
2022-11-30 11:15:00,56.97,57.08,56.92,57.08,13536.0,54.1834,54.288,54.1358,54.288,13536.0
2022-11-30 11:20:00,57.06,57.15,56.99,56.99,10702.0,54.269,54.3546,54.2024,54.2024,10702.0
2022-11-30 11:25:00,57.02,57.1,56.97,56.97,23628.0,54.231,54.307,54.1834,54.1834,23628.0
2022-11-30 11:30:00,57.0,57.05,56.87,57.02,16340.0,54.2119,54.2595,54.0883,54.231,16340.0
2022-11-30 11:35:00,57.06,57.09,56.92,57.03,7886.0,54.269,54.2975,54.1358,54.2405,7886.0
2022-11-30 11:40:00,56.99,56.99,56.88,56.89,4444.0,54.2024,54.2024,54.0978,54.1073,4444.0
2022-11-30 11:45:00,56.91,56.93,56.83,56.87,4000.0,54.1263,54.1454,54.0502,54.0883,4000.0
2022-11-30 11:50:00,56.9,56.9,56.74,56.74,19372.0,54.1168,54.1168,53.9647,53.9647,19372.0
2022-11-30 11:55:00,56.74,56.8,56.73,56.75,12930.0,53.9647,54.0217,53.9551,53.9742,12930.0
2022-11-30 12:00:00,56.77,56.8,56.74,56.74,4062.0,53.9932,54.0217,53.9647,53.9647,4062.0
2022-11-30 12:05:00,56.75,56.76,56.63,56.66,16122.0,53.9742,53.9837,53.86,53.8886,16122.0
2022-11-30 12:10:00,56.66,56.67,56.54,56.56,14926.0,53.8886,53.8981,53.7744,53.7935,14926.0
2022-11-30 12:15:00,56.63,56.63,56.47,56.53,29578.0,53.86,53.86,53.7079,53.7649,29578.0
2022-11-30 12:20:00,56.52,56.53,56.35,56.51,31846.0,53.7554,53.7649,53.5937,53.7459,31846.0
2022-11-30 12:25:00,56.51,56.65,56.48,56.61,10696.0,53.7459,53.8791,53.7174,53.841,10696.0
2022-11-30 12:30:00,56.6,56.8,56.6,56.77,11896.0,53.8315,54.0217,53.8315,53.9932,11896.0
2022-11-30 12:35:00,56.78,56.86,56.63,56.63,6544.0,54.0027,54.0788,53.86,53.86,6544.0
2022-11-30 12:40:00,56.68,56.72,56.66,56.67,12958.0,53.9076,53.9456,53.8886,53.8981,12958.0
2022-11-30 12:45:00,56.68,56.76,56.68,56.71,4590.0,53.9076,53.9837,53.9076,53.9361,4590.0
2022-11-30 12:50:00,56.74,56.8,56.7,56.74,7046.0,53.9647,54.0217,53.9266,53.9647,7046.0
2022-11-30 12:55:00,56.73,56.73,56.62,56.71,4420.0,53.9551,53.9551,53.8505,53.9361,4420.0
2022-11-30 13:00:00,56.72,56.82,56.59,56.6,9104.0,53.9456,54.0407,53.822,53.8315,9104.0
2022-11-30 13:05:00,56.6,56.68,56.6,56.67,3048.0,53.8315,53.9076,53.8315,53.8981,3048.0
2022-11-30 13:10:00,56.66,56.78,56.62,56.77,7090.0,53.8886,54.0027,53.8505,53.9932,7090.0
2022-11-30 13:15:00,56.77,56.77,56.66,56.66,2506.0,53.9932,53.9932,53.8886,53.8886,2506.0
2022-11-30 13:20:00,56.67,56.67,56.6,56.65,7518.0,53.8981,53.8981,53.8315,53.8791,7518.0
2022-11-30 13:25:00,56.65,56.73,56.64,56.66,4300.0,53.8791,53.9551,53.8695,53.8886,4300.0
2022-11-30 13:30:00,56.61,57.22,56.6,57.03,30748.0,53.841,54.4212,53.8315,54.2405,30748.0
2022-11-30 13:35:00,57.08,57.63,57.08,57.54,58644.0,54.288,54.8111,54.288,54.7255,58644.0
2022-11-30 13:40:00,57.56,57.63,57.35,57.45,25916.0,54.7445,54.8111,54.5448,54.6399,25916.0
2022-11-30 13:45:00,57.48,57.49,57.09,57.48,24020.0,54.6685,54.678,54.2975,54.6685,24020.0
2022-11-30 13:50:00,57.48,57.48,57.39,57.47,6524.0,54.6685,54.6685,54.5829,54.6589,6524.0
2022-11-30 13:55:00,57.45,57.87,57.43,57.82,14440.0,54.6399,55.0394,54.6209,54.9918,14440.0
2022-11-30 14:00:00,57.87,57.99,57.83,57.98,8386.0,55.0394,55.1535,55.0013,55.144,8386.0
2022-11-30 14:05:00,58.02,58.21,58.02,58.13,10632.0,55.182,55.3627,55.182,55.2867,10632.0
2022-11-30 14:10:00,58.07,58.34,58.07,58.31,28202.0,55.2296,55.4864,55.2296,55.4579,28202.0
2022-11-30 14:15:00,58.27,58.6,58.27,58.6,7894.0,55.4198,55.7337,55.4198,55.7337,7894.0
2022-11-30 14:20:00,58.63,58.66,58.46,58.54,11292.0,55.7622,55.7907,55.6005,55.6766,11292.0
2022-11-30 14:25:00,58.54,58.57,58.46,58.51,8156.0,55.6766,55.7051,55.6005,55.6481,8156.0
2022-11-30 14:30:00,58.55,58.58,58.42,58.52,11008.0,55.6861,55.7146,55.5625,55.6576,11008.0
2022-11-30 14:35:00,58.47,58.54,58.32,58.34,9796.0,55.61,55.6766,55.4674,55.4864,9796.0
2022-11-30 14:40:00,58.31,58.35,58.16,58.17,8550.0,55.4579,55.4959,55.3152,55.3247,8550.0
2022-11-30 14:45:00,58.16,58.19,58.08,58.19,10552.0,55.3152,55.3437,55.2391,55.3437,10552.0
2022-11-30 14:50:00,58.19,58.33,58.18,58.19,16790.0,55.3437,55.4769,55.3342,55.3437,16790.0
2022-11-30 14:55:00,58.19,58.27,58.09,58.24,13128.0,55.3437,55.4198,55.2486,55.3913,13128.0
2022-11-30 15:00:00,58.27,58.34,58.21,58.3,13804.0,55.4198,55.4864,55.3627,55.4483,13804.0
2022-11-30 15:05:00,58.28,58.34,58.26,58.29,16436.0,55.4293,55.4864,55.4103,55.4388,16436.0
2022-11-30 15:10:00,58.24,58.35,58.21,58.28,35268.0,55.3913,55.4959,55.3627,55.4293,35268.0
2022-11-30 15:15:00,58.3,58.39,58.24,58.26,37076.0,55.4483,55.5339,55.3913,55.4103,37076.0
2022-11-30 15:20:00,58.29,58.42,58.29,58.4,17092.0,55.4388,55.5625,55.4388,55.5435,17092.0
2022-11-30 15:25:00,58.39,58.51,58.38,58.47,18738.0,55.5339,55.6481,55.5244,55.61,18738.0
2022-11-30 15:30:00,58.48,58.56,58.45,58.55,43018.0,55.6195,55.6956,55.591,55.6861,43018.0
2022-11-30 15:35:00,58.55,58.56,58.38,58.4,14570.0,55.6861,55.6956,55.5244,55.5435,14570.0
2022-11-30 15:40:00,58.39,58.45,58.35,58.36,11068.0,55.5339,55.591,55.4959,55.5054,11068.0
2022-11-30 15:45:00,58.38,58.48,58.38,58.41,36194.0,55.5244,55.6195,55.5244,55.553,36194.0
2022-11-30 15:50:00,58.43,58.54,58.24,58.33,89968.0,55.572,55.6766,55.3913,55.4769,89968.0
2022-11-30 15:55:00,58.35,58.49,58.18,58.49,200698.0,55.4959,55.6291,55.3342,55.6291,200698.0
2022-12-01 09:30:00,58.76,59.45,58.58,58.78,51716.0,55.8858,56.5421,55.7146,55.9049,51716.0
2022-12-01 09:35:00,58.91,58.91,58.01,58.02,28454.0,56.0285,56.0285,55.1725,55.182,28454.0
2022-12-01 09:40:00,58.26,58.42,58.05,58.38,28944.0,55.4103,55.5625,55.2106,55.5244,28944.0
2022-12-01 09:45:00,58.43,58.51,58.23,58.51,19018.0,55.572,55.6481,55.3818,55.6481,19018.0
2022-12-01 09:50:00,58.5,58.66,58.35,58.35,30692.0,55.6386,55.7907,55.4959,55.4959,30692.0
2022-12-01 09:55:00,58.33,58.48,58.11,58.18,33680.0,55.4769,55.6195,55.2676,55.3342,33680.0
2022-12-01 10:00:00,58.19,58.45,57.91,58.0,31590.0,55.3437,55.591,55.0774,55.163,31590.0
2022-12-01 10:05:00,58.02,58.17,57.93,58.09,22946.0,55.182,55.3247,55.0964,55.2486,22946.0
2022-12-01 10:10:00,58.08,58.13,57.81,57.93,16976.0,55.2391,55.2867,54.9823,55.0964,16976.0
2022-12-01 10:15:00,57.97,58.04,57.64,57.64,20024.0,55.1345,55.2011,54.8206,54.8206,20024.0
2022-12-01 10:20:00,57.64,57.67,57.29,57.43,32878.0,54.8206,54.8492,54.4877,54.6209,32878.0
2022-12-01 10:25:00,57.37,57.43,57.07,57.1,28298.0,54.5638,54.6209,54.2785,54.307,28298.0
2022-12-01 10:30:00,57.16,57.51,56.92,57.43,27010.0,54.3641,54.697,54.1358,54.6209,27010.0
2022-12-01 10:35:00,57.45,57.62,57.33,57.35,13710.0,54.6399,54.8016,54.5258,54.5448,13710.0
2022-12-01 10:40:00,57.37,57.46,57.33,57.37,16946.0,54.5638,54.6494,54.5258,54.5638,16946.0
2022-12-01 10:45:00,57.38,57.63,57.37,57.58,21752.0,54.5733,54.8111,54.5638,54.7636,21752.0
2022-12-01 10:50:00,57.65,57.72,57.58,57.63,17262.0,54.8301,54.8967,54.7636,54.8111,17262.0
2022-12-01 10:55:00,57.63,58.03,57.6,58.03,15192.0,54.8111,55.1916,54.7826,55.1916,15192.0
2022-12-01 11:00:00,57.96,58.05,57.71,57.73,19078.0,55.125,55.2106,54.8872,54.9062,19078.0
2022-12-01 11:05:00,57.7,57.74,57.58,57.72,21166.0,54.8777,54.9157,54.7636,54.8967,21166.0
2022-12-01 11:10:00,57.77,57.78,57.57,57.66,19430.0,54.9443,54.9538,54.7541,54.8397,19430.0
2022-12-01 11:15:00,57.66,57.7,57.35,57.4,38784.0,54.8397,54.8777,54.5448,54.5924,38784.0
2022-12-01 11:20:00,57.4,57.61,57.4,57.5,19566.0,54.5924,54.7921,54.5924,54.6875,19566.0
2022-12-01 11:25:00,57.49,57.63,57.48,57.59,17284.0,54.678,54.8111,54.6685,54.7731,17284.0
2022-12-01 11:30:00,57.63,57.91,57.58,57.91,22548.0,54.8111,55.0774,54.7636,55.0774,22548.0
2022-12-01 11:35:00,57.87,57.89,57.75,57.78,14442.0,55.0394,55.0584,54.9252,54.9538,14442.0
2022-12-01 11:40:00,57.77,57.88,57.77,57.81,24592.0,54.9443,55.0489,54.9443,54.9823,24592.0
2022-12-01 11:45:00,57.81,57.81,57.72,57.76,13646.0,54.9823,54.9823,54.8967,54.9348,13646.0
2022-12-01 11:50:00,57.76,58.15,57.72,58.13,10488.0,54.9348,55.3057,54.8967,55.2867,10488.0
2022-12-01 11:55:00,58.11,58.24,58.05,58.17,17542.0,55.2676,55.3913,55.2106,55.3247,17542.0
2022-12-01 12:00:00,58.17,58.22,57.89,57.95,12506.0,55.3247,55.3723,55.0584,55.1155,12506.0
2022-12-01 12:05:00,57.95,58.01,57.88,57.94,9930.0,55.1155,55.1725,55.0489,55.106,9930.0
2022-12-01 12:10:00,57.96,58.1,57.88,58.1,9506.0,55.125,55.2581,55.0489,55.2581,9506.0
2022-12-01 12:15:00,58.1,58.18,58.08,58.1,12902.0,55.2581,55.3342,55.2391,55.2581,12902.0
2022-12-01 12:20:00,58.1,58.2,58.08,58.18,12548.0,55.2581,55.3532,55.2391,55.3342,12548.0
2022-12-01 12:25:00,58.16,58.39,58.15,58.27,8508.0,55.3152,55.5339,55.3057,55.4198,8508.0
2022-12-01 12:30:00,58.26,58.35,58.24,58.34,8366.0,55.4103,55.4959,55.3913,55.4864,8366.0
2022-12-01 12:35:00,58.29,58.34,58.24,58.24,7146.0,55.4388,55.4864,55.3913,55.3913,7146.0
2022-12-01 12:40:00,58.29,58.29,58.01,58.01,28006.0,55.4388,55.4388,55.1725,55.1725,28006.0
2022-12-01 12:45:00,58.05,58.17,58.01,58.07,22458.0,55.2106,55.3247,55.1725,55.2296,22458.0
2022-12-01 12:50:00,58.09,58.15,58.07,58.08,22130.0,55.2486,55.3057,55.2296,55.2391,22130.0
2022-12-01 12:55:00,58.07,58.09,57.99,58.04,6402.0,55.2296,55.2486,55.1535,55.2011,6402.0
2022-12-01 13:00:00,58.04,58.1,58.02,58.07,11890.0,55.2011,55.2581,55.182,55.2296,11890.0
2022-12-01 13:05:00,58.07,58.37,58.06,58.21,12732.0,55.2296,55.5149,55.2201,55.3627,12732.0
2022-12-01 13:10:00,58.21,58.42,58.21,58.42,22380.0,55.3627,55.5625,55.3627,55.5625,22380.0
2022-12-01 13:15:00,58.42,58.45,58.14,58.14,21696.0,55.5625,55.591,55.2962,55.2962,21696.0
2022-12-01 13:20:00,58.13,58.37,58.13,58.37,7870.0,55.2867,55.5149,55.2867,55.5149,7870.0
2022-12-01 13:25:00,58.37,58.45,58.37,58.42,13388.0,55.5149,55.591,55.5149,55.5625,13388.0
2022-12-01 13:30:00,58.39,58.41,58.26,58.33,16074.0,55.5339,55.553,55.4103,55.4769,16074.0
2022-12-01 13:35:00,58.33,58.4,58.3,58.38,11048.0,55.4769,55.5435,55.4483,55.5244,11048.0
2022-12-01 13:40:00,58.36,58.55,58.35,58.49,12826.0,55.5054,55.6861,55.4959,55.6291,12826.0
2022-12-01 13:45:00,58.49,58.49,58.33,58.35,12068.0,55.6291,55.6291,55.4769,55.4959,12068.0
2022-12-01 13:50:00,58.33,58.35,58.29,58.35,13050.0,55.4769,55.4959,55.4388,55.4959,13050.0
2022-12-01 13:55:00,58.38,58.41,58.29,58.41,16906.0,55.5244,55.553,55.4388,55.553,16906.0
2022-12-01 14:00:00,58.38,58.4,58.2,58.21,16740.0,55.5244,55.5435,55.3532,55.3627,16740.0
2022-12-01 14:05:00,58.2,58.27,58.19,58.22,9346.0,55.3532,55.4198,55.3437,55.3723,9346.0
2022-12-01 14:10:00,58.2,58.27,58.11,58.27,16884.0,55.3532,55.4198,55.2676,55.4198,16884.0
2022-12-01 14:15:00,58.29,58.41,58.29,58.41,7618.0,55.4388,55.553,55.4388,55.553,7618.0
2022-12-01 14:20:00,58.41,58.41,58.31,58.33,7936.0,55.553,55.553,55.4579,55.4769,7936.0
2022-12-01 14:25:00,58.32,58.39,58.24,58.28,31520.0,55.4674,55.5339,55.3913,55.4293,31520.0
2022-12-01 14:30:00,58.24,58.43,58.24,58.41,11922.0,55.3913,55.572,55.3913,55.553,11922.0
2022-12-01 14:35:00,58.38,58.45,58.37,58.37,16380.0,55.5244,55.591,55.5149,55.5149,16380.0
2022-12-01 14:40:00,58.39,58.52,58.39,58.45,9572.0,55.5339,55.6576,55.5339,55.591,9572.0
2022-12-01 14:45:00,58.47,58.52,58.42,58.51,11490.0,55.61,55.6576,55.5625,55.6481,11490.0
2022-12-01 14:50:00,58.52,58.59,58.48,58.53,13204.0,55.6576,55.7242,55.6195,55.6671,13204.0
2022-12-01 14:55:00,58.52,58.57,58.42,58.57,15254.0,55.6576,55.7051,55.5625,55.7051,15254.0
2022-12-01 15:00:00,58.57,58.65,58.55,58.6,12530.0,55.7051,55.7812,55.6861,55.7337,12530.0
2022-12-01 15:05:00,58.62,58.82,58.59,58.79,26672.0,55.7527,55.9429,55.7242,55.9144,26672.0
2022-12-01 15:10:00,58.82,58.87,58.73,58.73,31976.0,55.9429,55.9905,55.8573,55.8573,31976.0
2022-12-01 15:15:00,58.75,58.77,58.53,58.59,37974.0,55.8763,55.8954,55.6671,55.7242,37974.0
2022-12-01 15:20:00,58.61,58.61,58.45,58.49,13910.0,55.7432,55.7432,55.591,55.6291,13910.0
2022-12-01 15:25:00,58.46,58.58,58.38,58.52,16686.0,55.6005,55.7146,55.5244,55.6576,16686.0
2022-12-01 15:30:00,58.54,58.63,58.54,58.55,24252.0,55.6766,55.7622,55.6766,55.6861,24252.0
2022-12-01 15:35:00,58.54,58.64,58.54,58.63,25110.0,55.6766,55.7717,55.6766,55.7622,25110.0
2022-12-01 15:40:00,58.63,58.65,58.54,58.65,28532.0,55.7622,55.7812,55.6766,55.7812,28532.0
2022-12-01 15:45:00,58.64,58.64,58.45,58.48,26004.0,55.7717,55.7717,55.591,55.6195,26004.0
2022-12-01 15:50:00,58.48,58.54,58.35,58.35,63198.0,55.6195,55.6766,55.4959,55.4959,63198.0
2022-12-01 15:55:00,58.33,58.45,58.27,58.42,161034.0,55.4769,55.591,55.4198,55.5625,161034.0
2022-12-02 09:30:00,57.13,57.4,56.59,56.91,87628.0,54.3356,54.5924,53.822,54.1263,87628.0
2022-12-02 09:35:00,56.91,57.18,56.86,57.18,15534.0,54.1263,54.3831,54.0788,54.3831,15534.0
2022-12-02 09:40:00,57.12,57.96,57.08,57.56,32568.0,54.3261,55.125,54.288,54.7445,32568.0
2022-12-02 09:45:00,57.49,57.52,57.28,57.42,17686.0,54.678,54.7065,54.4782,54.6114,17686.0
2022-12-02 09:50:00,57.37,57.52,57.22,57.47,30700.0,54.5638,54.7065,54.4212,54.6589,30700.0
2022-12-02 09:55:00,57.51,57.57,57.32,57.54,22786.0,54.697,54.7541,54.5163,54.7255,22786.0
2022-12-02 10:00:00,57.54,57.66,57.41,57.41,10422.0,54.7255,54.8397,54.6019,54.6019,10422.0
2022-12-02 10:05:00,57.42,57.64,57.33,57.6,29274.0,54.6114,54.8206,54.5258,54.7826,29274.0
2022-12-02 10:10:00,57.57,57.79,57.54,57.65,20514.0,54.7541,54.9633,54.7255,54.8301,20514.0
2022-12-02 10:15:00,57.67,57.71,57.24,57.24,28346.0,54.8492,54.8872,54.4402,54.4402,28346.0
2022-12-02 10:20:00,57.24,57.29,57.13,57.24,22042.0,54.4402,54.4877,54.3356,54.4402,22042.0
2022-12-02 10:25:00,57.24,57.24,56.99,57.09,27306.0,54.4402,54.4402,54.2024,54.2975,27306.0
2022-12-02 10:30:00,57.05,57.29,56.95,57.28,17964.0,54.2595,54.4877,54.1644,54.4782,17964.0
2022-12-02 10:35:00,57.25,57.32,57.11,57.11,16924.0,54.4497,54.5163,54.3166,54.3166,16924.0
2022-12-02 10:40:00,57.16,57.49,57.1,57.49,23030.0,54.3641,54.678,54.307,54.678,23030.0
2022-12-02 10:45:00,57.49,57.49,57.25,57.37,18094.0,54.678,54.678,54.4497,54.5638,18094.0
2022-12-02 10:50:00,57.37,57.74,57.29,57.71,10810.0,54.5638,54.9157,54.4877,54.8872,10810.0
2022-12-02 10:55:00,57.67,57.68,57.52,57.57,13332.0,54.8492,54.8587,54.7065,54.7541,13332.0
2022-12-02 11:00:00,57.56,57.59,57.44,57.48,12410.0,54.7445,54.7731,54.6304,54.6685,12410.0
2022-12-02 11:05:00,57.52,57.75,57.5,57.72,12186.0,54.7065,54.9252,54.6875,54.8967,12186.0
2022-12-02 11:10:00,57.72,57.79,57.69,57.78,3040.0,54.8967,54.9633,54.8682,54.9538,3040.0
2022-12-02 11:15:00,57.71,57.94,57.68,57.94,11202.0,54.8872,55.106,54.8587,55.106,11202.0
2022-12-02 11:20:00,57.91,57.99,57.88,57.94,22586.0,55.0774,55.1535,55.0489,55.106,22586.0
2022-12-02 11:25:00,57.96,57.99,57.93,57.97,18870.0,55.125,55.1535,55.0964,55.1345,18870.0
2022-12-02 11:30:00,57.98,58.18,57.97,58.15,19064.0,55.144,55.3342,55.1345,55.3057,19064.0
2022-12-02 11:35:00,58.15,58.21,58.1,58.1,9608.0,55.3057,55.3627,55.2581,55.2581,9608.0
2022-12-02 11:40:00,58.11,58.21,58.09,58.21,6202.0,55.2676,55.3627,55.2486,55.3627,6202.0
2022-12-02 11:45:00,58.21,58.37,58.21,58.27,14466.0,55.3627,55.5149,55.3627,55.4198,14466.0
2022-12-02 11:50:00,58.31,58.37,58.24,58.25,6968.0,55.4579,55.5149,55.3913,55.4008,6968.0
2022-12-02 11:55:00,58.24,58.37,58.23,58.31,6242.0,55.3913,55.5149,55.3818,55.4579,6242.0
2022-12-02 12:00:00,58.35,58.35,58.28,58.35,13090.0,55.4959,55.4959,55.4293,55.4959,13090.0
2022-12-02 12:05:00,58.35,58.4,58.27,58.29,13738.0,55.4959,55.5435,55.4198,55.4388,13738.0
2022-12-02 12:10:00,58.34,58.58,58.28,58.57,27194.0,55.4864,55.7146,55.4293,55.7051,27194.0
2022-12-02 12:15:00,58.56,58.67,58.48,58.6,8372.0,55.6956,55.8002,55.6195,55.7337,8372.0
2022-12-02 12:20:00,58.55,58.55,58.43,58.49,9126.0,55.6861,55.6861,55.572,55.6291,9126.0
2022-12-02 12:25:00,58.49,58.55,58.43,58.46,7110.0,55.6291,55.6861,55.572,55.6005,7110.0
2022-12-02 12:30:00,58.43,58.54,58.43,58.49,6500.0,55.572,55.6766,55.572,55.6291,6500.0
2022-12-02 12:35:00,58.49,58.51,58.33,58.35,3944.0,55.6291,55.6481,55.4769,55.4959,3944.0
2022-12-02 12:40:00,58.34,58.43,58.34,58.38,7946.0,55.4864,55.572,55.4864,55.5244,7946.0
2022-12-02 12:45:00,58.37,58.37,58.29,58.31,4484.0,55.5149,55.5149,55.4388,55.4579,4484.0
2022-12-02 12:50:00,58.31,58.34,58.29,58.29,3446.0,55.4579,55.4864,55.4388,55.4388,3446.0
2022-12-02 12:55:00,58.31,58.31,58.13,58.13,8160.0,55.4579,55.4579,55.2867,55.2867,8160.0
2022-12-02 13:00:00,58.16,58.27,58.16,58.19,5314.0,55.3152,55.4198,55.3152,55.3437,5314.0
2022-12-02 13:05:00,58.17,58.18,58.11,58.15,3940.0,55.3247,55.3342,55.2676,55.3057,3940.0
2022-12-02 13:10:00,58.15,58.24,58.12,58.24,6812.0,55.3057,55.3913,55.2772,55.3913,6812.0
2022-12-02 13:15:00,58.24,58.29,58.21,58.21,6826.0,55.3913,55.4388,55.3627,55.3627,6826.0
2022-12-02 13:20:00,58.21,58.24,58.17,58.17,2400.0,55.3627,55.3913,55.3247,55.3247,2400.0
2022-12-02 13:25:00,58.16,58.18,58.08,58.17,6464.0,55.3152,55.3342,55.2391,55.3247,6464.0
2022-12-02 13:30:00,58.18,58.23,58.17,58.21,6582.0,55.3342,55.3818,55.3247,55.3627,6582.0
2022-12-02 13:35:00,58.23,58.23,58.08,58.11,4658.0,55.3818,55.3818,55.2391,55.2676,4658.0
2022-12-02 13:40:00,58.1,58.13,58.1,58.13,5800.0,55.2581,55.2867,55.2581,55.2867,5800.0
2022-12-02 13:45:00,58.13,58.13,58.08,58.08,11128.0,55.2867,55.2867,55.2391,55.2391,11128.0
2022-12-02 13:50:00,58.08,58.13,58.08,58.1,4504.0,55.2391,55.2867,55.2391,55.2581,4504.0
2022-12-02 13:55:00,58.1,58.1,58.03,58.03,5454.0,55.2581,55.2581,55.1916,55.1916,5454.0
2022-12-02 14:00:00,58.05,58.11,58.04,58.11,4272.0,55.2106,55.2676,55.2011,55.2676,4272.0
2022-12-02 14:05:00,58.09,58.09,57.97,57.97,8020.0,55.2486,55.2486,55.1345,55.1345,8020.0
2022-12-02 14:10:00,57.91,57.93,57.87,57.9,4164.0,55.0774,55.0964,55.0394,55.0679,4164.0
2022-12-02 14:15:00,57.87,57.94,57.87,57.94,5598.0,55.0394,55.106,55.0394,55.106,5598.0
2022-12-02 14:20:00,57.94,57.94,57.88,57.9,11314.0,55.106,55.106,55.0489,55.0679,11314.0
2022-12-02 14:25:00,57.88,57.88,57.75,57.75,8340.0,55.0489,55.0489,54.9252,54.9252,8340.0
2022-12-02 14:30:00,57.74,57.8,57.72,57.79,6778.0,54.9157,54.9728,54.8967,54.9633,6778.0
2022-12-02 14:35:00,57.8,57.82,57.72,57.73,12002.0,54.9728,54.9918,54.8967,54.9062,12002.0
2022-12-02 14:40:00,57.77,57.79,57.73,57.74,7922.0,54.9443,54.9633,54.9062,54.9157,7922.0
2022-12-02 14:45:00,57.74,57.91,57.74,57.88,20202.0,54.9157,55.0774,54.9157,55.0489,20202.0
2022-12-02 14:50:00,57.88,58.01,57.85,57.99,12370.0,55.0489,55.1725,55.0204,55.1535,12370.0
2022-12-02 14:55:00,58.02,58.1,58.0,58.06,10010.0,55.182,55.2581,55.163,55.2201,10010.0
2022-12-02 15:00:00,58.12,58.15,58.09,58.13,9050.0,55.2772,55.3057,55.2486,55.2867,9050.0
2022-12-02 15:05:00,58.13,58.16,58.1,58.13,13064.0,55.2867,55.3152,55.2581,55.2867,13064.0
2022-12-02 15:10:00,58.11,58.27,58.07,58.25,39162.0,55.2676,55.4198,55.2296,55.4008,39162.0
2022-12-02 15:15:00,58.26,58.33,58.24,58.27,6806.0,55.4103,55.4769,55.3913,55.4198,6806.0
2022-12-02 15:20:00,58.25,58.26,58.11,58.11,8788.0,55.4008,55.4103,55.2676,55.2676,8788.0
2022-12-02 15:25:00,58.11,58.15,58.03,58.09,17912.0,55.2676,55.3057,55.1916,55.2486,17912.0
2022-12-02 15:30:00,58.1,58.12,58.0,58.01,15326.0,55.2581,55.2772,55.163,55.1725,15326.0
2022-12-02 15:35:00,58.0,58.12,58.0,58.1,18528.0,55.163,55.2772,55.163,55.2581,18528.0
2022-12-02 15:40:00,58.1,58.21,58.1,58.14,27734.0,55.2581,55.3627,55.2581,55.2962,27734.0
2022-12-02 15:45:00,58.14,58.2,58.1,58.1,31660.0,55.2962,55.3532,55.2581,55.2581,31660.0
2022-12-02 15:50:00,58.12,58.19,58.08,58.08,59060.0,55.2772,55.3437,55.2391,55.2391,59060.0
2022-12-02 15:55:00,58.08,58.22,57.99,58.22,159364.0,55.2391,55.3723,55.1535,55.3723,159364.0
2022-12-05 09:30:00,57.38,57.53,57.24,57.47,36162.0,54.5733,54.716,54.4402,54.6589,36162.0
2022-12-05 09:35:00,57.59,57.59,57.0,57.0,14688.0,54.7731,54.7731,54.2119,54.2119,14688.0
2022-12-05 09:40:00,56.91,56.99,56.5,56.5,48044.0,54.1263,54.2024,53.7364,53.7364,48044.0
2022-12-05 09:45:00,56.69,56.88,56.51,56.8,83030.0,53.9171,54.0978,53.7459,54.0217,83030.0
2022-12-05 09:50:00,56.83,56.88,56.73,56.83,29880.0,54.0502,54.0978,53.9551,54.0502,29880.0
2022-12-05 09:55:00,56.87,56.91,56.69,56.82,8932.0,54.0883,54.1263,53.9171,54.0407,8932.0
2022-12-05 10:00:00,56.77,57.02,56.6,57.02,43534.0,53.9932,54.231,53.8315,54.231,43534.0
2022-12-05 10:05:00,57.08,57.22,56.93,56.97,45044.0,54.288,54.4212,54.1454,54.1834,45044.0
2022-12-05 10:10:00,56.97,57.23,56.97,57.16,18190.0,54.1834,54.4307,54.1834,54.3641,18190.0
2022-12-05 10:15:00,57.12,57.21,56.93,56.98,31800.0,54.3261,54.4117,54.1454,54.1929,31800.0
2022-12-05 10:20:00,56.98,57.03,56.77,56.85,19816.0,54.1929,54.2405,53.9932,54.0693,19816.0
2022-12-05 10:25:00,56.84,57.05,56.84,56.85,15098.0,54.0598,54.2595,54.0598,54.0693,15098.0
2022-12-05 10:30:00,56.92,57.0,56.83,56.97,25292.0,54.1358,54.2119,54.0502,54.1834,25292.0
2022-12-05 10:35:00,57.01,57.1,57.0,57.0,15982.0,54.2214,54.307,54.2119,54.2119,15982.0
2022-12-05 10:40:00,57.02,57.22,57.02,57.19,10488.0,54.231,54.4212,54.231,54.3926,10488.0
2022-12-05 10:45:00,57.19,57.25,57.1,57.19,21670.0,54.3926,54.4497,54.307,54.3926,21670.0
2022-12-05 10:50:00,57.2,57.24,57.09,57.11,12956.0,54.4022,54.4402,54.2975,54.3166,12956.0
2022-12-05 10:55:00,57.11,57.14,57.04,57.08,15900.0,54.3166,54.3451,54.25,54.288,15900.0
2022-12-05 11:00:00,57.12,57.27,57.1,57.21,19758.0,54.3261,54.4687,54.307,54.4117,19758.0
2022-12-05 11:05:00,57.3,57.38,57.26,57.26,16786.0,54.4973,54.5733,54.4592,54.4592,16786.0
2022-12-05 11:10:00,57.3,57.5,57.27,57.34,11002.0,54.4973,54.6875,54.4687,54.5353,11002.0
2022-12-05 11:15:00,57.34,57.34,57.21,57.3,11280.0,54.5353,54.5353,54.4117,54.4973,11280.0
2022-12-05 11:20:00,57.3,57.3,57.17,57.17,17070.0,54.4973,54.4973,54.3736,54.3736,17070.0
2022-12-05 11:25:00,57.14,57.17,57.08,57.13,12764.0,54.3451,54.3736,54.288,54.3356,12764.0
2022-12-05 11:30:00,57.14,57.18,57.12,57.17,13476.0,54.3451,54.3831,54.3261,54.3736,13476.0
2022-12-05 11:35:00,57.17,57.22,57.13,57.19,8600.0,54.3736,54.4212,54.3356,54.3926,8600.0
2022-12-05 11:40:00,57.21,57.41,57.2,57.22,13274.0,54.4117,54.6019,54.4022,54.4212,13274.0
2022-12-05 11:45:00,57.22,57.27,57.21,57.27,15460.0,54.4212,54.4687,54.4117,54.4687,15460.0
2022-12-05 11:50:00,57.25,57.3,57.17,57.22,21070.0,54.4497,54.4973,54.3736,54.4212,21070.0
2022-12-05 11:55:00,57.2,57.22,57.05,57.09,14148.0,54.4022,54.4212,54.2595,54.2975,14148.0
2022-12-05 12:00:00,57.09,57.12,57.06,57.08,5442.0,54.2975,54.3261,54.269,54.288,5442.0
2022-12-05 12:05:00,57.08,57.08,56.94,56.96,12186.0,54.288,54.288,54.1549,54.1739,12186.0
2022-12-05 12:10:00,56.95,57.04,56.94,57.01,10666.0,54.1644,54.25,54.1549,54.2214,10666.0
2022-12-05 12:15:00,56.98,57.09,56.93,57.06,27464.0,54.1929,54.2975,54.1454,54.269,27464.0
2022-12-05 12:20:00,57.01,57.07,56.99,57.05,6970.0,54.2214,54.2785,54.2024,54.2595,6970.0
2022-12-05 12:25:00,57.06,57.08,57.01,57.02,11324.0,54.269,54.288,54.2214,54.231,11324.0
2022-12-05 12:30:00,57.02,57.1,57.01,57.02,15172.0,54.231,54.307,54.2214,54.231,15172.0
2022-12-05 12:35:00,56.99,57.02,56.93,56.98,12106.0,54.2024,54.231,54.1454,54.1929,12106.0
2022-12-05 12:40:00,56.96,56.97,56.85,56.87,6892.0,54.1739,54.1834,54.0693,54.0883,6892.0
2022-12-05 12:45:00,56.9,57.02,56.88,57.01,20172.0,54.1168,54.231,54.0978,54.2214,20172.0
2022-12-05 12:50:00,57.02,57.04,56.88,56.95,14264.0,54.231,54.25,54.0978,54.1644,14264.0
2022-12-05 12:55:00,56.94,56.96,56.8,56.83,8828.0,54.1549,54.1739,54.0217,54.0502,8828.0
2022-12-05 13:00:00,56.82,56.88,56.77,56.78,8634.0,54.0407,54.0978,53.9932,54.0027,8634.0
2022-12-05 13:05:00,56.77,56.84,56.74,56.82,24224.0,53.9932,54.0598,53.9647,54.0407,24224.0
2022-12-05 13:10:00,56.78,56.81,56.69,56.8,14150.0,54.0027,54.0312,53.9171,54.0217,14150.0
2022-12-05 13:15:00,56.81,56.89,56.81,56.83,28326.0,54.0312,54.1073,54.0312,54.0502,28326.0
2022-12-05 13:20:00,56.82,56.84,56.63,56.63,14348.0,54.0407,54.0598,53.86,53.86,14348.0
2022-12-05 13:25:00,56.63,56.81,56.62,56.8,19454.0,53.86,54.0312,53.8505,54.0217,19454.0
2022-12-05 13:30:00,56.8,56.87,56.79,56.82,12100.0,54.0217,54.0883,54.0122,54.0407,12100.0
2022-12-05 13:35:00,56.84,56.92,56.8,56.92,11060.0,54.0598,54.1358,54.0217,54.1358,11060.0
2022-12-05 13:40:00,56.94,57.01,56.88,56.9,16204.0,54.1549,54.2214,54.0978,54.1168,16204.0
2022-12-05 13:45:00,56.89,56.91,56.85,56.85,7222.0,54.1073,54.1263,54.0693,54.0693,7222.0
2022-12-05 13:50:00,56.85,56.88,56.77,56.84,10914.0,54.0693,54.0978,53.9932,54.0598,10914.0
2022-12-05 13:55:00,56.82,56.84,56.71,56.76,16732.0,54.0407,54.0598,53.9361,53.9837,16732.0
2022-12-05 14:00:00,56.76,56.79,56.72,56.72,12702.0,53.9837,54.0122,53.9456,53.9456,12702.0
2022-12-05 14:05:00,56.71,56.8,56.69,56.69,14694.0,53.9361,54.0217,53.9171,53.9171,14694.0
2022-12-05 14:10:00,56.7,56.81,56.69,56.81,8990.0,53.9266,54.0312,53.9171,54.0312,8990.0
2022-12-05 14:15:00,56.82,56.82,56.65,56.66,13546.0,54.0407,54.0407,53.8791,53.8886,13546.0
2022-12-05 14:20:00,56.65,56.71,56.6,56.67,19118.0,53.8791,53.9361,53.8315,53.8981,19118.0
2022-12-05 14:25:00,56.65,56.67,56.53,56.6,16310.0,53.8791,53.8981,53.7649,53.8315,16310.0
2022-12-05 14:30:00,56.6,56.6,56.46,56.51,21468.0,53.8315,53.8315,53.6983,53.7459,21468.0
2022-12-05 14:35:00,56.5,56.52,56.43,56.44,14984.0,53.7364,53.7554,53.6698,53.6793,14984.0
2022-12-05 14:40:00,56.44,56.46,56.38,56.38,19102.0,53.6793,53.6983,53.6223,53.6223,19102.0
2022-12-05 14:45:00,56.37,56.37,56.26,56.3,18552.0,53.6127,53.6127,53.5081,53.5462,18552.0
2022-12-05 14:50:00,56.33,56.43,56.31,56.42,8252.0,53.5747,53.6698,53.5557,53.6603,8252.0
2022-12-05 14:55:00,56.42,56.54,56.38,56.49,15910.0,53.6603,53.7744,53.6223,53.7269,15910.0
2022-12-05 15:00:00,56.51,56.51,56.38,56.43,11264.0,53.7459,53.7459,53.6223,53.6698,11264.0
2022-12-05 15:05:00,56.42,56.49,56.31,56.48,10128.0,53.6603,53.7269,53.5557,53.7174,10128.0
2022-12-05 15:10:00,56.48,56.54,56.43,56.51,20974.0,53.7174,53.7744,53.6698,53.7459,20974.0
2022-12-05 15:15:00,56.51,56.54,56.42,56.45,14148.0,53.7459,53.7744,53.6603,53.6888,14148.0
2022-12-05 15:20:00,56.45,56.49,56.42,56.42,12476.0,53.6888,53.7269,53.6603,53.6603,12476.0
2022-12-05 15:25:00,56.42,56.42,56.21,56.24,17596.0,53.6603,53.6603,53.4606,53.4891,17596.0
2022-12-05 15:30:00,56.24,56.42,56.24,56.41,18462.0,53.4891,53.6603,53.4891,53.6508,18462.0
2022-12-05 15:35:00,56.42,56.5,56.39,56.43,45938.0,53.6603,53.7364,53.6318,53.6698,45938.0
2022-12-05 15:40:00,56.43,56.47,56.38,56.42,33584.0,53.6698,53.7079,53.6223,53.6603,33584.0
2022-12-05 15:45:00,56.42,56.52,56.37,56.41,54298.0,53.6603,53.7554,53.6127,53.6508,54298.0
2022-12-05 15:50:00,56.43,56.59,56.4,56.57,63172.0,53.6698,53.822,53.6413,53.803,63172.0
2022-12-05 15:55:00,56.58,56.83,56.57,56.71,231860.0,53.8125,54.0502,53.803,53.9361,231860.0
2022-12-06 09:30:00,56.58,56.95,56.3,56.32,43988.0,53.8125,54.1644,53.5462,53.5652,43988.0
2022-12-06 09:35:00,56.32,56.52,56.1,56.21,14410.0,53.5652,53.7554,53.356,53.4606,14410.0
2022-12-06 09:40:00,56.13,56.23,55.97,56.07,28276.0,53.3845,53.4796,53.2323,53.3274,28276.0
2022-12-06 09:45:00,56.05,56.27,55.88,56.27,52062.0,53.3084,53.5176,53.1467,53.5176,52062.0
2022-12-06 09:50:00,56.27,56.47,56.06,56.06,15342.0,53.5176,53.7079,53.3179,53.3179,15342.0
2022-12-06 09:55:00,56.07,56.14,55.58,55.6,31138.0,53.3274,53.394,52.8614,52.8804,31138.0
2022-12-06 10:00:00,55.6,55.68,55.26,55.36,37624.0,52.8804,52.9565,52.557,52.6522,37624.0
2022-12-06 10:05:00,55.4,55.66,55.35,55.56,30972.0,52.6902,52.9375,52.6426,52.8424,30972.0
2022-12-06 10:10:00,55.6,55.69,55.6,55.65,20764.0,52.8804,52.966,52.8804,52.928,20764.0
2022-12-06 10:15:00,55.66,55.74,55.48,55.69,22186.0,52.9375,53.0136,52.7663,52.966,22186.0
2022-12-06 10:20:00,55.69,55.95,55.63,55.9,31242.0,52.966,53.2133,52.9089,53.1657,31242.0
2022-12-06 10:25:00,55.94,55.95,55.63,55.65,16428.0,53.2038,53.2133,52.9089,52.928,16428.0
2022-12-06 10:30:00,55.69,55.8,55.59,55.67,13720.0,52.966,53.0706,52.8709,52.947,13720.0
2022-12-06 10:35:00,55.7,55.93,55.64,55.7,8940.0,52.9755,53.1943,52.9185,52.9755,8940.0
2022-12-06 10:40:00,55.69,55.82,55.54,55.82,9152.0,52.966,53.0897,52.8233,53.0897,9152.0
2022-12-06 10:45:00,55.81,55.94,55.79,55.87,8398.0,53.0801,53.2038,53.0611,53.1372,8398.0
2022-12-06 10:50:00,55.88,55.95,55.77,55.77,8858.0,53.1467,53.2133,53.0421,53.0421,8858.0
2022-12-06 10:55:00,55.77,55.89,55.73,55.83,8988.0,53.0421,53.1562,53.0041,53.0992,8988.0
2022-12-06 11:00:00,55.82,55.87,55.71,55.71,10434.0,53.0897,53.1372,52.985,52.985,10434.0
2022-12-06 11:05:00,55.73,55.83,55.67,55.71,9334.0,53.0041,53.0992,52.947,52.985,9334.0
2022-12-06 11:10:00,55.71,55.86,55.68,55.68,6738.0,52.985,53.1277,52.9565,52.9565,6738.0
2022-12-06 11:15:00,55.68,55.7,55.55,55.7,6708.0,52.9565,52.9755,52.8329,52.9755,6708.0
2022-12-06 11:20:00,55.71,55.79,55.62,55.7,6350.0,52.985,53.0611,52.8994,52.9755,6350.0
2022-12-06 11:25:00,55.75,55.75,55.52,55.7,12558.0,53.0231,53.0231,52.8043,52.9755,12558.0
2022-12-06 11:30:00,55.74,55.78,55.6,55.62,7936.0,53.0136,53.0516,52.8804,52.8994,7936.0
2022-12-06 11:35:00,55.69,55.73,55.51,55.58,8040.0,52.966,53.0041,52.7948,52.8614,8040.0
2022-12-06 11:40:00,55.57,55.71,55.52,55.71,7744.0,52.8519,52.985,52.8043,52.985,7744.0
2022-12-06 11:45:00,55.67,55.67,55.55,55.55,6048.0,52.947,52.947,52.8329,52.8329,6048.0
2022-12-06 11:50:00,55.59,55.59,55.4,55.4,11828.0,52.8709,52.8709,52.6902,52.6902,11828.0
2022-12-06 11:55:00,55.47,55.52,55.38,55.46,8102.0,52.7568,52.8043,52.6712,52.7473,8102.0
2022-12-06 12:00:00,55.5,55.58,55.36,55.58,10422.0,52.7853,52.8614,52.6522,52.8614,10422.0
2022-12-06 12:05:00,55.6,55.6,55.43,55.43,7064.0,52.8804,52.8804,52.7187,52.7187,7064.0
2022-12-06 12:10:00,55.52,55.53,55.4,55.47,5000.0,52.8043,52.8138,52.6902,52.7568,5000.0
2022-12-06 12:15:00,55.45,55.45,55.22,55.22,8152.0,52.7377,52.7377,52.519,52.519,8152.0
2022-12-06 12:20:00,55.23,55.43,55.23,55.42,7890.0,52.5285,52.7187,52.5285,52.7092,7890.0
2022-12-06 12:25:00,55.45,55.46,55.4,55.45,5536.0,52.7377,52.7473,52.6902,52.7377,5536.0
2022-12-06 12:30:00,55.45,55.57,55.4,55.57,7662.0,52.7377,52.8519,52.6902,52.8519,7662.0
2022-12-06 12:35:00,55.56,55.58,55.42,55.42,25100.0,52.8424,52.8614,52.7092,52.7092,25100.0
2022-12-06 12:40:00,55.47,55.6,55.38,55.6,9706.0,52.7568,52.8804,52.6712,52.8804,9706.0
2022-12-06 12:45:00,55.62,55.7,55.53,55.67,11754.0,52.8994,52.9755,52.8138,52.947,11754.0
2022-12-06 12:50:00,55.67,55.71,55.63,55.68,8794.0,52.947,52.985,52.9089,52.9565,8794.0
2022-12-06 12:55:00,55.67,55.67,55.57,55.58,6948.0,52.947,52.947,52.8519,52.8614,6948.0
2022-12-06 13:00:00,55.57,55.71,55.56,55.65,11724.0,52.8519,52.985,52.8424,52.928,11724.0
2022-12-06 13:05:00,55.66,55.66,55.53,55.56,9042.0,52.9375,52.9375,52.8138,52.8424,9042.0
2022-12-06 13:10:00,55.56,55.76,55.56,55.76,7602.0,52.8424,53.0326,52.8424,53.0326,7602.0
2022-12-06 13:15:00,55.73,55.82,55.7,55.75,9836.0,53.0041,53.0897,52.9755,53.0231,9836.0
2022-12-06 13:20:00,55.75,55.75,55.62,55.67,7188.0,53.0231,53.0231,52.8994,52.947,7188.0
2022-12-06 13:25:00,55.63,55.66,55.46,55.46,9790.0,52.9089,52.9375,52.7473,52.7473,9790.0
2022-12-06 13:30:00,55.47,55.69,55.38,55.69,14492.0,52.7568,52.966,52.6712,52.966,14492.0
2022-12-06 13:35:00,55.69,55.76,55.68,55.69,10960.0,52.966,53.0326,52.9565,52.966,10960.0
2022-12-06 13:40:00,55.74,55.78,55.73,55.76,12860.0,53.0136,53.0516,53.0041,53.0326,12860.0
2022-12-06 13:45:00,55.74,55.76,55.61,55.63,12144.0,53.0136,53.0326,52.8899,52.9089,12144.0
2022-12-06 13:50:00,55.61,55.63,55.4,55.47,12596.0,52.8899,52.9089,52.6902,52.7568,12596.0
2022-12-06 13:55:00,55.48,55.51,55.36,55.38,12010.0,52.7663,52.7948,52.6522,52.6712,12010.0
2022-12-06 14:00:00,55.37,55.37,55.24,55.27,12448.0,52.6617,52.6617,52.538,52.5666,12448.0
2022-12-06 14:05:00,55.3,55.3,55.13,55.18,11444.0,52.5951,52.5951,52.4334,52.481,11444.0
2022-12-06 14:10:00,55.16,55.17,55.09,55.12,10804.0,52.4619,52.4714,52.3954,52.4239,10804.0
2022-12-06 14:15:00,55.12,55.21,55.08,55.16,16748.0,52.4239,52.5095,52.3858,52.4619,16748.0
2022-12-06 14:20:00,55.15,55.15,54.95,55.03,24192.0,52.4524,52.4524,52.2622,52.3383,24192.0
2022-12-06 14:25:00,55.01,55.03,54.94,54.98,6562.0,52.3193,52.3383,52.2527,52.2907,6562.0
2022-12-06 14:30:00,54.97,55.02,54.94,54.98,14412.0,52.2812,52.3288,52.2527,52.2907,14412.0
2022-12-06 14:35:00,54.97,54.98,54.88,54.95,13810.0,52.2812,52.2907,52.1956,52.2622,13810.0
2022-12-06 14:40:00,54.99,55.19,54.99,55.19,10126.0,52.3002,52.4905,52.3002,52.4905,10126.0
2022-12-06 14:45:00,55.17,55.2,55.02,55.06,17868.0,52.4714,52.5,52.3288,52.3668,17868.0
2022-12-06 14:50:00,55.04,55.22,54.99,55.22,18582.0,52.3478,52.519,52.3002,52.519,18582.0
2022-12-06 14:55:00,55.24,55.35,55.24,55.3,11264.0,52.538,52.6426,52.538,52.5951,11264.0
2022-12-06 15:00:00,55.31,55.5,55.31,55.46,13680.0,52.6046,52.7853,52.6046,52.7473,13680.0
2022-12-06 15:05:00,55.52,55.56,55.49,55.56,12434.0,52.8043,52.8424,52.7758,52.8424,12434.0
2022-12-06 15:10:00,55.53,55.59,55.52,55.55,13322.0,52.8138,52.8709,52.8043,52.8329,13322.0
2022-12-06 15:15:00,55.57,55.63,55.35,55.43,13860.0,52.8519,52.9089,52.6426,52.7187,13860.0
2022-12-06 15:20:00,55.42,55.49,55.41,55.49,11930.0,52.7092,52.7758,52.6997,52.7758,11930.0
2022-12-06 15:25:00,55.49,55.57,55.49,55.53,15526.0,52.7758,52.8519,52.7758,52.8138,15526.0
2022-12-06 15:30:00,55.55,55.74,55.52,55.74,17490.0,52.8329,53.0136,52.8043,53.0136,17490.0
2022-12-06 15:35:00,55.73,55.8,55.7,55.8,14912.0,53.0041,53.0706,52.9755,53.0706,14912.0
2022-12-06 15:40:00,55.8,55.88,55.8,55.81,34248.0,53.0706,53.1467,53.0706,53.0801,34248.0
2022-12-06 15:45:00,55.81,55.86,55.71,55.71,36048.0,53.0801,53.1277,52.985,52.985,36048.0
2022-12-06 15:50:00,55.71,55.86,55.67,55.74,140474.0,52.985,53.1277,52.947,53.0136,140474.0
2022-12-06 15:55:00,55.74,55.85,55.69,55.85,178638.0,53.0136,53.1182,52.966,53.1182,178638.0
2022-12-07 09:30:00,55.58,56.11,55.27,56.11,31518.0,52.8614,53.3655,52.5666,53.3655,31518.0
2022-12-07 09:35:00,56.23,56.38,56.02,56.05,9000.0,53.4796,53.6223,53.2799,53.3084,9000.0
2022-12-07 09:40:00,56.08,56.16,55.95,55.96,7746.0,53.3369,53.413,53.2133,53.2228,7746.0
2022-12-07 09:45:00,55.99,56.0,55.36,55.42,15984.0,53.2513,53.2608,52.6522,52.7092,15984.0
2022-12-07 09:50:00,55.47,55.59,55.37,55.45,10100.0,52.7568,52.8709,52.6617,52.7377,10100.0
2022-12-07 09:55:00,55.56,55.56,55.21,55.38,23790.0,52.8424,52.8424,52.5095,52.6712,23790.0
2022-12-07 10:00:00,55.3,55.5,55.13,55.5,15454.0,52.5951,52.7853,52.4334,52.7853,15454.0
2022-12-07 10:05:00,55.57,55.67,55.47,55.47,13942.0,52.8519,52.947,52.7568,52.7568,13942.0
2022-12-07 10:10:00,55.46,55.62,55.28,55.45,24164.0,52.7473,52.8994,52.5761,52.7377,24164.0
2022-12-07 10:15:00,55.49,55.6,55.41,55.42,29702.0,52.7758,52.8804,52.6997,52.7092,29702.0
2022-12-07 10:20:00,55.38,55.49,55.34,55.38,5630.0,52.6712,52.7758,52.6331,52.6712,5630.0
2022-12-07 10:25:00,55.43,55.55,55.3,55.55,8838.0,52.7187,52.8329,52.5951,52.8329,8838.0
2022-12-07 10:30:00,55.55,55.69,55.53,55.58,6066.0,52.8329,52.966,52.8138,52.8614,6066.0
2022-12-07 10:35:00,55.62,55.76,55.62,55.63,8444.0,52.8994,53.0326,52.8994,52.9089,8444.0
2022-12-07 10:40:00,55.65,55.88,55.64,55.88,12152.0,52.928,53.1467,52.9185,53.1467,12152.0
2022-12-07 10:45:00,55.92,56.2,55.92,56.2,22878.0,53.1848,53.4511,53.1848,53.4511,22878.0
2022-12-07 10:50:00,56.17,56.21,56.11,56.12,15140.0,53.4225,53.4606,53.3655,53.375,15140.0
2022-12-07 10:55:00,56.08,56.22,56.0,56.21,48664.0,53.3369,53.4701,53.2608,53.4606,48664.0
2022-12-07 11:00:00,56.21,56.36,56.2,56.36,7206.0,53.4606,53.6032,53.4511,53.6032,7206.0
2022-12-07 11:05:00,56.38,56.47,56.22,56.22,7206.0,53.6223,53.7079,53.4701,53.4701,7206.0
2022-12-07 11:10:00,56.27,56.27,56.04,56.07,5760.0,53.5176,53.5176,53.2989,53.3274,5760.0
2022-12-07 11:15:00,56.05,56.09,55.9,55.9,25784.0,53.3084,53.3464,53.1657,53.1657,25784.0
2022-12-07 11:20:00,55.82,55.82,55.66,55.7,5352.0,53.0897,53.0897,52.9375,52.9755,5352.0
2022-12-07 11:25:00,55.73,55.78,55.52,55.54,24970.0,53.0041,53.0516,52.8043,52.8233,24970.0
2022-12-07 11:30:00,55.57,55.62,55.53,55.62,15040.0,52.8519,52.8994,52.8138,52.8994,15040.0
2022-12-07 11:35:00,55.58,55.71,55.44,55.44,20524.0,52.8614,52.985,52.7282,52.7282,20524.0
2022-12-07 11:40:00,55.43,55.48,55.34,55.42,16260.0,52.7187,52.7663,52.6331,52.7092,16260.0
2022-12-07 11:45:00,55.41,55.53,55.37,55.45,25804.0,52.6997,52.8138,52.6617,52.7377,25804.0
2022-12-07 11:50:00,55.47,55.52,55.38,55.47,32020.0,52.7568,52.8043,52.6712,52.7568,32020.0
2022-12-07 11:55:00,55.48,55.64,55.46,55.48,15858.0,52.7663,52.9185,52.7473,52.7663,15858.0
2022-12-07 12:00:00,55.48,55.58,55.48,55.55,15894.0,52.7663,52.8614,52.7663,52.8329,15894.0
2022-12-07 12:05:00,55.55,55.62,55.46,55.62,12702.0,52.8329,52.8994,52.7473,52.8994,12702.0
2022-12-07 12:10:00,55.6,55.72,55.56,55.7,11256.0,52.8804,52.9945,52.8424,52.9755,11256.0
2022-12-07 12:15:00,55.73,55.84,55.71,55.72,6374.0,53.0041,53.1087,52.985,52.9945,6374.0
2022-12-07 12:20:00,55.81,55.81,55.6,55.63,6824.0,53.0801,53.0801,52.8804,52.9089,6824.0
2022-12-07 12:25:00,55.66,55.66,55.58,55.62,7098.0,52.9375,52.9375,52.8614,52.8994,7098.0
2022-12-07 12:30:00,55.62,55.67,55.56,55.6,6502.0,52.8994,52.947,52.8424,52.8804,6502.0
2022-12-07 12:35:00,55.64,55.71,55.6,55.6,5800.0,52.9185,52.985,52.8804,52.8804,5800.0
2022-12-07 12:40:00,55.6,55.74,55.6,55.67,8004.0,52.8804,53.0136,52.8804,52.947,8004.0
2022-12-07 12:45:00,55.65,55.77,55.6,55.74,3812.0,52.928,53.0421,52.8804,53.0136,3812.0
2022-12-07 12:50:00,55.79,55.84,55.74,55.83,6880.0,53.0611,53.1087,53.0136,53.0992,6880.0
2022-12-07 12:55:00,55.79,55.79,55.74,55.76,2088.0,53.0611,53.0611,53.0136,53.0326,2088.0
2022-12-07 13:00:00,55.77,55.81,55.63,55.63,8482.0,53.0421,53.0801,52.9089,52.9089,8482.0
2022-12-07 13:05:00,55.7,55.84,55.67,55.84,9002.0,52.9755,53.1087,52.947,53.1087,9002.0
2022-12-07 13:10:00,55.8,55.92,55.77,55.92,7256.0,53.0706,53.1848,53.0421,53.1848,7256.0
2022-12-07 13:15:00,55.88,55.88,55.79,55.79,22800.0,53.1467,53.1467,53.0611,53.0611,22800.0
2022-12-07 13:20:00,55.76,55.77,55.68,55.76,9008.0,53.0326,53.0421,52.9565,53.0326,9008.0
2022-12-07 13:25:00,55.77,55.77,55.7,55.72,4400.0,53.0421,53.0421,52.9755,52.9945,4400.0
2022-12-07 13:30:00,55.7,55.7,55.57,55.63,10968.0,52.9755,52.9755,52.8519,52.9089,10968.0
2022-12-07 13:35:00,55.65,55.68,55.6,55.64,9122.0,52.928,52.9565,52.8804,52.9185,9122.0
2022-12-07 13:40:00,55.66,55.7,55.66,55.66,21136.0,52.9375,52.9755,52.9375,52.9375,21136.0
2022-12-07 13:45:00,55.65,55.65,55.56,55.6,27200.0,52.928,52.928,52.8424,52.8804,27200.0
2022-12-07 13:50:00,55.6,55.61,55.5,55.52,11810.0,52.8804,52.8899,52.7853,52.8043,11810.0
2022-12-07 13:55:00,55.5,55.5,55.34,55.38,6786.0,52.7853,52.7853,52.6331,52.6712,6786.0
2022-12-07 14:00:00,55.45,55.45,55.34,55.37,7072.0,52.7377,52.7377,52.6331,52.6617,7072.0
2022-12-07 14:05:00,55.4,55.49,55.39,55.49,4652.0,52.6902,52.7758,52.6807,52.7758,4652.0
2022-12-07 14:10:00,55.49,55.6,55.45,55.6,6404.0,52.7758,52.8804,52.7377,52.8804,6404.0
2022-12-07 14:15:00,55.58,55.59,55.47,55.5,9534.0,52.8614,52.8709,52.7568,52.7853,9534.0
2022-12-07 14:20:00,55.54,55.54,55.42,55.49,6654.0,52.8233,52.8233,52.7092,52.7758,6654.0
2022-12-07 14:25:00,55.49,55.54,55.48,55.52,4328.0,52.7758,52.8233,52.7663,52.8043,4328.0
2022-12-07 14:30:00,55.52,55.63,55.46,55.63,10272.0,52.8043,52.9089,52.7473,52.9089,10272.0
2022-12-07 14:35:00,55.62,55.73,55.59,55.73,6214.0,52.8994,53.0041,52.8709,53.0041,6214.0
2022-12-07 14:40:00,55.72,55.76,55.57,55.58,32652.0,52.9945,53.0326,52.8519,52.8614,32652.0
2022-12-07 14:45:00,55.58,55.6,55.52,55.54,6634.0,52.8614,52.8804,52.8043,52.8233,6634.0
2022-12-07 14:50:00,55.56,55.56,55.43,55.43,30860.0,52.8424,52.8424,52.7187,52.7187,30860.0
2022-12-07 14:55:00,55.43,55.45,55.35,55.45,10728.0,52.7187,52.7377,52.6426,52.7377,10728.0
2022-12-07 15:00:00,55.46,55.52,55.44,55.49,12010.0,52.7473,52.8043,52.7282,52.7758,12010.0
2022-12-07 15:05:00,55.49,55.5,55.4,55.41,8334.0,52.7758,52.7853,52.6902,52.6997,8334.0
2022-12-07 15:10:00,55.42,55.45,55.38,55.41,9222.0,52.7092,52.7377,52.6712,52.6997,9222.0
2022-12-07 15:15:00,55.41,55.46,55.27,55.27,10540.0,52.6997,52.7473,52.5666,52.5666,10540.0
2022-12-07 15:20:00,55.28,55.48,55.27,55.48,27754.0,52.5761,52.7663,52.5666,52.7663,27754.0
2022-12-07 15:25:00,55.51,55.54,55.45,55.46,8424.0,52.7948,52.8233,52.7377,52.7473,8424.0
2022-12-07 15:30:00,55.48,55.54,55.48,55.5,13582.0,52.7663,52.8233,52.7663,52.7853,13582.0
2022-12-07 15:35:00,55.5,55.51,55.42,55.51,17394.0,52.7853,52.7948,52.7092,52.7948,17394.0
2022-12-07 15:40:00,55.51,55.52,55.42,55.47,38514.0,52.7948,52.8043,52.7092,52.7568,38514.0
2022-12-07 15:45:00,55.45,55.63,55.41,55.63,58182.0,52.7377,52.9089,52.6997,52.9089,58182.0
2022-12-07 15:50:00,55.63,55.8,55.6,55.8,100394.0,52.9089,53.0706,52.8804,53.0706,100394.0
2022-12-07 15:55:00,55.79,55.91,55.78,55.83,133868.0,53.0611,53.1752,53.0516,53.0992,133868.0
2022-12-08 09:30:00,55.96,56.07,55.27,55.63,34292.0,53.2228,53.3274,52.5666,52.9089,34292.0
2022-12-08 09:35:00,55.71,55.84,55.46,55.74,10662.0,52.985,53.1087,52.7473,53.0136,10662.0
2022-12-08 09:40:00,55.8,55.9,55.55,55.55,25014.0,53.0706,53.1657,52.8329,52.8329,25014.0
2022-12-08 09:45:00,55.52,56.01,55.32,55.96,92536.0,52.8043,53.2704,52.6141,53.2228,92536.0
2022-12-08 09:50:00,55.91,56.4,55.83,56.15,11282.0,53.1752,53.6413,53.0992,53.4035,11282.0
2022-12-08 09:55:00,56.2,56.33,56.17,56.3,8796.0,53.4511,53.5747,53.4225,53.5462,8796.0
2022-12-08 10:00:00,56.23,56.47,56.23,56.38,48610.0,53.4796,53.7079,53.4796,53.6223,48610.0
2022-12-08 10:05:00,56.42,56.72,56.41,56.55,13066.0,53.6603,53.9456,53.6508,53.7839,13066.0
2022-12-08 10:10:00,56.55,56.77,56.55,56.72,15310.0,53.7839,53.9932,53.7839,53.9456,15310.0
2022-12-08 10:15:00,56.67,56.74,56.55,56.55,21614.0,53.8981,53.9647,53.7839,53.7839,21614.0
2022-12-08 10:20:00,56.55,56.76,56.54,56.67,27236.0,53.7839,53.9837,53.7744,53.8981,27236.0
2022-12-08 10:25:00,56.69,56.92,56.67,56.88,24622.0,53.9171,54.1358,53.8981,54.0978,24622.0
2022-12-08 10:30:00,56.85,57.06,56.74,57.0,12348.0,54.0693,54.269,53.9647,54.2119,12348.0
2022-12-08 10:35:00,56.96,56.96,56.77,56.88,9942.0,54.1739,54.1739,53.9932,54.0978,9942.0
2022-12-08 10:40:00,56.9,57.04,56.85,57.01,11412.0,54.1168,54.25,54.0693,54.2214,11412.0
2022-12-08 10:45:00,56.99,57.06,56.93,56.97,14896.0,54.2024,54.269,54.1454,54.1834,14896.0
2022-12-08 10:50:00,56.95,57.04,56.87,56.99,20204.0,54.1644,54.25,54.0883,54.2024,20204.0
2022-12-08 10:55:00,56.96,57.1,56.95,57.09,31480.0,54.1739,54.307,54.1644,54.2975,31480.0
2022-12-08 11:00:00,57.07,57.18,56.88,56.99,15366.0,54.2785,54.3831,54.0978,54.2024,15366.0
2022-12-08 11:05:00,56.96,57.02,56.82,56.85,14222.0,54.1739,54.231,54.0407,54.0693,14222.0
2022-12-08 11:10:00,56.88,57.13,56.88,57.13,16012.0,54.0978,54.3356,54.0978,54.3356,16012.0
2022-12-08 11:15:00,57.13,57.14,56.88,56.9,15870.0,54.3356,54.3451,54.0978,54.1168,15870.0
2022-12-08 11:20:00,56.97,57.06,56.96,56.99,80804.0,54.1834,54.269,54.1739,54.2024,80804.0
2022-12-08 11:25:00,56.98,57.22,56.93,57.19,94068.0,54.1929,54.4212,54.1454,54.3926,94068.0
2022-12-08 11:30:00,57.19,57.2,57.08,57.17,8692.0,54.3926,54.4022,54.288,54.3736,8692.0
2022-12-08 11:35:00,57.2,57.22,57.1,57.21,7304.0,54.4022,54.4212,54.307,54.4117,7304.0
2022-12-08 11:40:00,57.16,57.21,57.1,57.21,9910.0,54.3641,54.4117,54.307,54.4117,9910.0
2022-12-08 11:45:00,57.17,57.29,57.15,57.26,9252.0,54.3736,54.4877,54.3546,54.4592,9252.0
2022-12-08 11:50:00,57.23,57.31,57.19,57.22,9134.0,54.4307,54.5068,54.3926,54.4212,9134.0
2022-12-08 11:55:00,57.22,57.27,57.17,57.18,17454.0,54.4212,54.4687,54.3736,54.3831,17454.0
2022-12-08 12:00:00,57.15,57.16,57.02,57.07,34974.0,54.3546,54.3641,54.231,54.2785,34974.0
2022-12-08 12:05:00,57.17,57.24,57.08,57.19,4838.0,54.3736,54.4402,54.288,54.3926,4838.0
2022-12-08 12:10:00,57.24,57.27,57.21,57.24,6436.0,54.4402,54.4687,54.4117,54.4402,6436.0
2022-12-08 12:15:00,57.26,57.34,57.17,57.34,19652.0,54.4592,54.5353,54.3736,54.5353,19652.0
2022-12-08 12:20:00,57.31,57.31,57.21,57.22,5606.0,54.5068,54.5068,54.4117,54.4212,5606.0
2022-12-08 12:25:00,57.2,57.22,57.11,57.15,6088.0,54.4022,54.4212,54.3166,54.3546,6088.0
2022-12-08 12:30:00,57.13,57.26,57.13,57.23,10728.0,54.3356,54.4592,54.3356,54.4307,10728.0
2022-12-08 12:35:00,57.24,57.24,57.13,57.13,10158.0,54.4402,54.4402,54.3356,54.3356,10158.0
2022-12-08 12:40:00,57.15,57.16,57.04,57.05,14912.0,54.3546,54.3641,54.25,54.2595,14912.0
2022-12-08 12:45:00,57.04,57.14,57.0,57.05,29758.0,54.25,54.3451,54.2119,54.2595,29758.0
2022-12-08 12:50:00,57.13,57.14,57.09,57.1,3474.0,54.3356,54.3451,54.2975,54.307,3474.0
2022-12-08 12:55:00,57.1,57.18,57.03,57.1,16238.0,54.307,54.3831,54.2405,54.307,16238.0
2022-12-08 13:00:00,57.12,57.12,56.98,56.99,3800.0,54.3261,54.3261,54.1929,54.2024,3800.0
2022-12-08 13:05:00,56.92,56.98,56.87,56.9,10738.0,54.1358,54.1929,54.0883,54.1168,10738.0
2022-12-08 13:10:00,56.83,56.83,56.67,56.82,14246.0,54.0502,54.0502,53.8981,54.0407,14246.0
2022-12-08 13:15:00,56.85,56.92,56.81,56.91,16416.0,54.0693,54.1358,54.0312,54.1263,16416.0
2022-12-08 13:20:00,56.89,56.97,56.86,56.97,7146.0,54.1073,54.1834,54.0788,54.1834,7146.0
2022-12-08 13:25:00,56.96,57.02,56.92,57.0,6466.0,54.1739,54.231,54.1358,54.2119,6466.0
2022-12-08 13:30:00,57.06,57.07,57.0,57.04,5550.0,54.269,54.2785,54.2119,54.25,5550.0
2022-12-08 13:35:00,57.03,57.12,57.03,57.12,6640.0,54.2405,54.3261,54.2405,54.3261,6640.0
2022-12-08 13:40:00,57.14,57.22,57.1,57.22,6424.0,54.3451,54.4212,54.307,54.4212,6424.0
2022-12-08 13:45:00,57.2,57.2,57.15,57.2,4544.0,54.4022,54.4022,54.3546,54.4022,4544.0
2022-12-08 13:50:00,57.16,57.22,57.1,57.13,10488.0,54.3641,54.4212,54.307,54.3356,10488.0
2022-12-08 13:55:00,57.12,57.12,56.95,56.95,7568.0,54.3261,54.3261,54.1644,54.1644,7568.0
2022-12-08 14:00:00,56.94,56.94,56.81,56.81,16406.0,54.1549,54.1549,54.0312,54.0312,16406.0
2022-12-08 14:05:00,56.8,56.8,56.6,56.7,16038.0,54.0217,54.0217,53.8315,53.9266,16038.0
2022-12-08 14:10:00,56.67,56.69,56.62,56.68,19600.0,53.8981,53.9171,53.8505,53.9076,19600.0
2022-12-08 14:15:00,56.67,56.89,56.66,56.8,13282.0,53.8981,54.1073,53.8886,54.0217,13282.0
2022-12-08 14:20:00,56.83,56.95,56.83,56.95,5254.0,54.0502,54.1644,54.0502,54.1644,5254.0
2022-12-08 14:25:00,56.95,57.05,56.94,57.05,13190.0,54.1644,54.2595,54.1549,54.2595,13190.0
2022-12-08 14:30:00,57.04,57.09,56.91,56.92,9060.0,54.25,54.2975,54.1263,54.1358,9060.0
2022-12-08 14:35:00,56.92,56.94,56.84,56.92,8662.0,54.1358,54.1549,54.0598,54.1358,8662.0
2022-12-08 14:40:00,56.89,56.89,56.85,56.87,5934.0,54.1073,54.1073,54.0693,54.0883,5934.0
2022-12-08 14:45:00,56.86,56.88,56.77,56.77,7586.0,54.0788,54.0978,53.9932,53.9932,7586.0
2022-12-08 14:50:00,56.77,56.94,56.77,56.94,9186.0,53.9932,54.1549,53.9932,54.1549,9186.0
2022-12-08 14:55:00,56.92,56.94,56.8,56.81,7228.0,54.1358,54.1549,54.0217,54.0312,7228.0
2022-12-08 15:00:00,56.81,56.85,56.79,56.84,6776.0,54.0312,54.0693,54.0122,54.0598,6776.0
2022-12-08 15:05:00,56.84,56.84,56.68,56.69,16030.0,54.0598,54.0598,53.9076,53.9171,16030.0
2022-12-08 15:10:00,56.67,56.73,56.61,56.68,14214.0,53.8981,53.9551,53.841,53.9076,14214.0
2022-12-08 15:15:00,56.67,56.77,56.63,56.72,22326.0,53.8981,53.9932,53.86,53.9456,22326.0
2022-12-08 15:20:00,56.71,56.82,56.69,56.81,21704.0,53.9361,54.0407,53.9171,54.0312,21704.0
2022-12-08 15:25:00,56.82,56.82,56.66,56.7,29488.0,54.0407,54.0407,53.8886,53.9266,29488.0
2022-12-08 15:30:00,56.71,56.8,56.65,56.65,21484.0,53.9361,54.0217,53.8791,53.8791,21484.0
2022-12-08 15:35:00,56.65,56.65,56.58,56.6,17010.0,53.8791,53.8791,53.8125,53.8315,17010.0
2022-12-08 15:40:00,56.58,56.65,56.57,56.61,22356.0,53.8125,53.8791,53.803,53.841,22356.0
2022-12-08 15:45:00,56.6,56.63,56.44,56.48,36070.0,53.8315,53.86,53.6793,53.7174,36070.0
2022-12-08 15:50:00,56.49,56.6,56.44,56.57,79682.0,53.7269,53.8315,53.6793,53.803,79682.0
2022-12-08 15:55:00,56.58,56.68,56.55,56.66,98024.0,53.8125,53.9076,53.7839,53.8886,98024.0
2022-12-09 09:30:00,55.35,56.2,55.35,55.96,37642.0,52.6426,53.4511,52.6426,53.2228,37642.0
2022-12-09 09:35:00,56.07,56.38,55.84,56.24,13408.0,53.3274,53.6223,53.1087,53.4891,13408.0
2022-12-09 09:40:00,56.3,56.94,56.3,56.92,15010.0,53.5462,54.1549,53.5462,54.1358,15010.0
2022-12-09 09:45:00,57.0,57.18,56.95,57.18,10900.0,54.2119,54.3831,54.1644,54.3831,10900.0
2022-12-09 09:50:00,57.05,57.35,56.85,57.04,21402.0,54.2595,54.5448,54.0693,54.25,21402.0
2022-12-09 09:55:00,57.02,57.3,56.97,57.3,21448.0,54.231,54.4973,54.1834,54.4973,21448.0
2022-12-09 10:00:00,57.19,57.23,56.76,56.91,10816.0,54.3926,54.4307,53.9837,54.1263,10816.0
2022-12-09 10:05:00,56.93,57.32,56.93,57.24,15302.0,54.1454,54.5163,54.1454,54.4402,15302.0
2022-12-09 10:10:00,57.31,57.4,56.9,57.02,15798.0,54.5068,54.5924,54.1168,54.231,15798.0
2022-12-09 10:15:00,57.09,57.18,57.02,57.09,6230.0,54.2975,54.3831,54.231,54.2975,6230.0
2022-12-09 10:20:00,57.13,57.27,57.13,57.26,6828.0,54.3356,54.4687,54.3356,54.4592,6828.0
2022-12-09 10:25:00,57.28,57.29,57.1,57.25,8404.0,54.4782,54.4877,54.307,54.4497,8404.0
2022-12-09 10:30:00,57.2,57.48,57.2,57.35,21032.0,54.4022,54.6685,54.4022,54.5448,21032.0
2022-12-09 10:35:00,57.34,57.6,57.25,57.56,9372.0,54.5353,54.7826,54.4497,54.7445,9372.0
2022-12-09 10:40:00,57.57,57.74,57.57,57.74,11824.0,54.7541,54.9157,54.7541,54.9157,11824.0
2022-12-09 10:45:00,57.71,57.76,57.52,57.56,16124.0,54.8872,54.9348,54.7065,54.7445,16124.0
2022-12-09 10:50:00,57.49,57.76,57.49,57.73,6976.0,54.678,54.9348,54.678,54.9062,6976.0
2022-12-09 10:55:00,57.72,57.97,57.71,57.96,9916.0,54.8967,55.1345,54.8872,55.125,9916.0
2022-12-09 11:00:00,57.93,58.04,57.92,58.03,12194.0,55.0964,55.2011,55.0869,55.1916,12194.0
2022-12-09 11:05:00,57.97,58.02,57.88,57.89,8792.0,55.1345,55.182,55.0489,55.0584,8792.0
2022-12-09 11:10:00,57.92,57.93,57.82,57.88,9766.0,55.0869,55.0964,54.9918,55.0489,9766.0
2022-12-09 11:15:00,57.87,57.95,57.74,57.76,15004.0,55.0394,55.1155,54.9157,54.9348,15004.0
2022-12-09 11:20:00,57.75,57.91,57.74,57.79,9974.0,54.9252,55.0774,54.9157,54.9633,9974.0
2022-12-09 11:25:00,57.76,57.94,57.75,57.82,18482.0,54.9348,55.106,54.9252,54.9918,18482.0
2022-12-09 11:30:00,57.83,57.88,57.76,57.82,6240.0,55.0013,55.0489,54.9348,54.9918,6240.0
2022-12-09 11:35:00,57.83,57.88,57.6,57.61,10674.0,55.0013,55.0489,54.7826,54.7921,10674.0
2022-12-09 11:40:00,57.65,57.75,57.52,57.75,6522.0,54.8301,54.9252,54.7065,54.9252,6522.0
2022-12-09 11:45:00,57.79,57.83,57.77,57.82,6014.0,54.9633,55.0013,54.9443,54.9918,6014.0
2022-12-09 11:50:00,57.88,57.99,57.88,57.91,14368.0,55.0489,55.1535,55.0489,55.0774,14368.0
2022-12-09 11:55:00,57.9,58.02,57.9,57.91,13484.0,55.0679,55.182,55.0679,55.0774,13484.0
2022-12-09 12:00:00,57.94,58.04,57.88,57.9,14670.0,55.106,55.2011,55.0489,55.0679,14670.0
2022-12-09 12:05:00,57.9,58.02,57.9,57.99,4690.0,55.0679,55.182,55.0679,55.1535,4690.0
2022-12-09 12:10:00,58.04,58.15,58.04,58.11,6476.0,55.2011,55.3057,55.2011,55.2676,6476.0
2022-12-09 12:15:00,58.1,58.15,58.01,58.02,47512.0,55.2581,55.3057,55.1725,55.182,47512.0
2022-12-09 12:20:00,57.99,58.02,57.93,57.99,4386.0,55.1535,55.182,55.0964,55.1535,4386.0
2022-12-09 12:25:00,57.96,57.97,57.92,57.93,3178.0,55.125,55.1345,55.0869,55.0964,3178.0
2022-12-09 12:30:00,57.93,58.1,57.88,58.05,31152.0,55.0964,55.2581,55.0489,55.2106,31152.0
2022-12-09 12:35:00,58.1,58.19,58.07,58.17,5178.0,55.2581,55.3437,55.2296,55.3247,5178.0
2022-12-09 12:40:00,58.13,58.17,58.02,58.02,4662.0,55.2867,55.3247,55.182,55.182,4662.0
2022-12-09 12:45:00,58.07,58.13,57.99,58.04,3538.0,55.2296,55.2867,55.1535,55.2011,3538.0
2022-12-09 12:50:00,57.99,58.01,57.96,57.96,5724.0,55.1535,55.1725,55.125,55.125,5724.0
2022-12-09 12:55:00,57.93,58.02,57.87,58.02,5268.0,55.0964,55.182,55.0394,55.182,5268.0
2022-12-09 13:00:00,58.04,58.04,57.92,57.96,11950.0,55.2011,55.2011,55.0869,55.125,11950.0
2022-12-09 13:05:00,57.98,57.98,57.92,57.94,6316.0,55.144,55.144,55.0869,55.106,6316.0
2022-12-09 13:10:00,57.94,57.95,57.76,57.87,14860.0,55.106,55.1155,54.9348,55.0394,14860.0
2022-12-09 13:15:00,57.88,57.98,57.88,57.98,5950.0,55.0489,55.144,55.0489,55.144,5950.0
2022-12-09 13:20:00,57.96,58.02,57.85,57.91,7474.0,55.125,55.182,55.0204,55.0774,7474.0
2022-12-09 13:25:00,57.87,57.94,57.81,57.94,6600.0,55.0394,55.106,54.9823,55.106,6600.0
2022-12-09 13:30:00,57.92,58.1,57.91,58.01,7622.0,55.0869,55.2581,55.0774,55.1725,7622.0
2022-12-09 13:35:00,58.01,58.14,58.0,58.11,5740.0,55.1725,55.2962,55.163,55.2676,5740.0
2022-12-09 13:40:00,58.13,58.16,58.08,58.12,6048.0,55.2867,55.3152,55.2391,55.2772,6048.0
2022-12-09 13:45:00,58.12,58.15,58.04,58.04,4906.0,55.2772,55.3057,55.2011,55.2011,4906.0
2022-12-09 13:50:00,58.07,58.14,58.07,58.1,3934.0,55.2296,55.2962,55.2296,55.2581,3934.0
2022-12-09 13:55:00,58.11,58.18,58.11,58.17,3404.0,55.2676,55.3342,55.2676,55.3247,3404.0
2022-12-09 14:00:00,58.17,58.17,57.92,57.97,25754.0,55.3247,55.3247,55.0869,55.1345,25754.0
2022-12-09 14:05:00,57.97,58.08,57.97,58.05,2736.0,55.1345,55.2391,55.1345,55.2106,2736.0
2022-12-09 14:10:00,58.03,58.15,57.95,58.15,7090.0,55.1916,55.3057,55.1155,55.3057,7090.0
2022-12-09 14:15:00,58.21,58.27,58.21,58.25,4800.0,55.3627,55.4198,55.3627,55.4008,4800.0
2022-12-09 14:20:00,58.28,58.3,58.24,58.26,5938.0,55.4293,55.4483,55.3913,55.4103,5938.0
2022-12-09 14:25:00,58.27,58.33,58.22,58.23,5186.0,55.4198,55.4769,55.3723,55.3818,5186.0
2022-12-09 14:30:00,58.24,58.29,58.22,58.22,9876.0,55.3913,55.4388,55.3723,55.3723,9876.0
2022-12-09 14:35:00,58.27,58.32,58.26,58.31,6902.0,55.4198,55.4674,55.4103,55.4579,6902.0
2022-12-09 14:40:00,58.29,58.3,58.23,58.27,4708.0,55.4388,55.4483,55.3818,55.4198,4708.0
2022-12-09 14:45:00,58.26,58.35,58.26,58.34,9600.0,55.4103,55.4959,55.4103,55.4864,9600.0
2022-12-09 14:50:00,58.34,58.38,58.31,58.38,5706.0,55.4864,55.5244,55.4579,55.5244,5706.0
2022-12-09 14:55:00,58.37,58.37,58.31,58.37,5200.0,55.5149,55.5149,55.4579,55.5149,5200.0
2022-12-09 15:00:00,58.34,58.4,58.34,58.38,2136.0,55.4864,55.5435,55.4864,55.5244,2136.0
2022-12-09 15:05:00,58.39,58.49,58.38,58.45,7870.0,55.5339,55.6291,55.5244,55.591,7870.0
2022-12-09 15:10:00,58.45,58.52,58.42,58.5,8102.0,55.591,55.6576,55.5625,55.6386,8102.0
2022-12-09 15:15:00,58.5,58.59,58.47,58.57,48316.0,55.6386,55.7242,55.61,55.7051,48316.0
2022-12-09 15:20:00,58.56,58.6,58.53,58.56,16504.0,55.6956,55.7337,55.6671,55.6956,16504.0
2022-12-09 15:25:00,58.56,58.59,58.5,58.51,17780.0,55.6956,55.7242,55.6386,55.6481,17780.0
2022-12-09 15:30:00,58.5,58.52,58.42,58.45,24560.0,55.6386,55.6576,55.5625,55.591,24560.0
2022-12-09 15:35:00,58.45,58.45,57.94,57.97,90966.0,55.591,55.591,55.106,55.1345,90966.0
2022-12-09 15:40:00,57.96,58.02,57.75,57.76,67446.0,55.125,55.182,54.9252,54.9348,67446.0
2022-12-09 15:45:00,57.77,57.97,57.77,57.91,72098.0,54.9443,55.1345,54.9443,55.0774,72098.0
2022-12-09 15:50:00,57.88,57.88,57.65,57.74,81286.0,55.0489,55.0489,54.8301,54.9157,81286.0
2022-12-09 15:55:00,57.76,57.77,57.6,57.61,175748.0,54.9348,54.9443,54.7826,54.7921,175748.0
2022-12-12 09:30:00,57.43,57.52,57.22,57.43,34054.0,54.6209,54.7065,54.4212,54.6209,34054.0
2022-12-12 09:35:00,57.43,57.69,57.0,57.54,23758.0,54.6209,54.8682,54.2119,54.7255,23758.0
2022-12-12 09:40:00,57.46,57.51,57.15,57.38,13316.0,54.6494,54.697,54.3546,54.5733,13316.0
2022-12-12 09:45:00,57.38,57.46,57.27,57.35,5800.0,54.5733,54.6494,54.4687,54.5448,5800.0
2022-12-12 09:50:00,57.24,57.25,56.92,57.0,14696.0,54.4402,54.4497,54.1358,54.2119,14696.0
2022-12-12 09:55:00,57.08,57.28,56.93,57.28,14686.0,54.288,54.4782,54.1454,54.4782,14686.0
2022-12-12 10:00:00,57.1,57.19,56.88,56.88,6942.0,54.307,54.3926,54.0978,54.0978,6942.0
2022-12-12 10:05:00,56.88,56.96,56.73,56.82,8148.0,54.0978,54.1739,53.9551,54.0407,8148.0
2022-12-12 10:10:00,56.73,56.82,56.51,56.54,47518.0,53.9551,54.0407,53.7459,53.7744,47518.0
2022-12-12 10:15:00,56.53,56.57,56.29,56.5,46130.0,53.7649,53.803,53.5367,53.7364,46130.0
2022-12-12 10:20:00,56.49,56.63,56.45,56.56,20308.0,53.7269,53.86,53.6888,53.7935,20308.0
2022-12-12 10:25:00,56.58,56.81,56.58,56.76,33322.0,53.8125,54.0312,53.8125,53.9837,33322.0
2022-12-12 10:30:00,56.77,56.86,56.66,56.74,26828.0,53.9932,54.0788,53.8886,53.9647,26828.0
2022-12-12 10:35:00,56.74,56.78,56.69,56.73,14962.0,53.9647,54.0027,53.9171,53.9551,14962.0
2022-12-12 10:40:00,56.78,56.79,56.68,56.77,12244.0,54.0027,54.0122,53.9076,53.9932,12244.0
2022-12-12 10:45:00,56.8,56.85,56.72,56.77,11576.0,54.0217,54.0693,53.9456,53.9932,11576.0
2022-12-12 10:50:00,56.74,56.87,56.71,56.86,8536.0,53.9647,54.0883,53.9361,54.0788,8536.0
2022-12-12 10:55:00,56.87,57.02,56.85,56.96,8424.0,54.0883,54.231,54.0693,54.1739,8424.0
2022-12-12 11:00:00,56.99,57.22,56.93,57.08,10082.0,54.2024,54.4212,54.1454,54.288,10082.0
2022-12-12 11:05:00,57.12,57.26,57.1,57.11,8372.0,54.3261,54.4592,54.307,54.3166,8372.0
2022-12-12 11:10:00,57.08,57.16,57.0,57.09,21684.0,54.288,54.3641,54.2119,54.2975,21684.0
2022-12-12 11:15:00,57.07,57.1,57.05,57.1,7774.0,54.2785,54.307,54.2595,54.307,7774.0
2022-12-12 11:20:00,57.1,57.33,57.1,57.33,24546.0,54.307,54.5258,54.307,54.5258,24546.0
2022-12-12 11:25:00,57.33,57.37,57.26,57.37,6004.0,54.5258,54.5638,54.4592,54.5638,6004.0
2022-12-12 11:30:00,57.4,57.4,57.25,57.27,17084.0,54.5924,54.5924,54.4497,54.4687,17084.0
2022-12-12 11:35:00,57.32,57.33,57.27,57.29,3838.0,54.5163,54.5258,54.4687,54.4877,3838.0
2022-12-12 11:40:00,57.24,57.37,57.23,57.29,11016.0,54.4402,54.5638,54.4307,54.4877,11016.0
2022-12-12 11:45:00,57.31,57.37,57.29,57.33,8118.0,54.5068,54.5638,54.4877,54.5258,8118.0
2022-12-12 11:50:00,57.3,57.35,57.24,57.32,8602.0,54.4973,54.5448,54.4402,54.5163,8602.0
2022-12-12 11:55:00,57.32,57.44,57.32,57.42,7490.0,54.5163,54.6304,54.5163,54.6114,7490.0
2022-12-12 12:00:00,57.43,57.52,57.36,57.47,8184.0,54.6209,54.7065,54.5543,54.6589,8184.0
2022-12-12 12:05:00,57.41,57.41,57.27,57.27,3242.0,54.6019,54.6019,54.4687,54.4687,3242.0
2022-12-12 12:10:00,57.29,57.32,57.29,57.29,3622.0,54.4877,54.5163,54.4877,54.4877,3622.0
2022-12-12 12:15:00,57.32,57.44,57.32,57.44,19076.0,54.5163,54.6304,54.5163,54.6304,19076.0
2022-12-12 12:20:00,57.41,57.43,57.33,57.4,6904.0,54.6019,54.6209,54.5258,54.5924,6904.0
2022-12-12 12:25:00,57.35,57.43,57.35,57.41,6932.0,54.5448,54.6209,54.5448,54.6019,6932.0
2022-12-12 12:30:00,57.41,57.46,57.38,57.42,6684.0,54.6019,54.6494,54.5733,54.6114,6684.0
2022-12-12 12:35:00,57.44,57.49,57.44,57.47,4682.0,54.6304,54.678,54.6304,54.6589,4682.0
2022-12-12 12:40:00,57.49,57.54,57.46,57.53,9008.0,54.678,54.7255,54.6494,54.716,9008.0
2022-12-12 12:45:00,57.56,57.59,57.56,57.58,6460.0,54.7445,54.7731,54.7445,54.7636,6460.0
2022-12-12 12:50:00,57.56,57.69,57.56,57.68,5912.0,54.7445,54.8682,54.7445,54.8587,5912.0
2022-12-12 12:55:00,57.71,57.71,57.64,57.67,4552.0,54.8872,54.8872,54.8206,54.8492,4552.0
2022-12-12 13:00:00,57.67,57.72,57.47,57.47,8686.0,54.8492,54.8967,54.6589,54.6589,8686.0
2022-12-12 13:05:00,57.52,57.58,57.48,57.54,6824.0,54.7065,54.7636,54.6685,54.7255,6824.0
2022-12-12 13:10:00,57.54,57.7,57.52,57.63,13344.0,54.7255,54.8777,54.7065,54.8111,13344.0
2022-12-12 13:15:00,57.67,57.74,57.64,57.7,10722.0,54.8492,54.9157,54.8206,54.8777,10722.0
2022-12-12 13:20:00,57.67,57.73,57.65,57.69,23780.0,54.8492,54.9062,54.8301,54.8682,23780.0
2022-12-12 13:25:00,57.7,57.7,57.56,57.63,10136.0,54.8777,54.8777,54.7445,54.8111,10136.0
2022-12-12 13:30:00,57.63,57.67,57.58,57.65,5052.0,54.8111,54.8492,54.7636,54.8301,5052.0
2022-12-12 13:35:00,57.65,57.68,57.62,57.68,4096.0,54.8301,54.8587,54.8016,54.8587,4096.0
2022-12-12 13:40:00,57.65,57.7,57.6,57.6,6038.0,54.8301,54.8777,54.7826,54.7826,6038.0
2022-12-12 13:45:00,57.56,57.63,57.56,57.6,4506.0,54.7445,54.8111,54.7445,54.7826,4506.0
2022-12-12 13:50:00,57.6,57.62,57.54,57.56,7202.0,54.7826,54.8016,54.7255,54.7445,7202.0
2022-12-12 13:55:00,57.56,57.63,57.54,57.6,10358.0,54.7445,54.8111,54.7255,54.7826,10358.0
2022-12-12 14:00:00,57.63,57.68,57.56,57.62,18006.0,54.8111,54.8587,54.7445,54.8016,18006.0
2022-12-12 14:05:00,57.6,57.66,57.58,57.58,4812.0,54.7826,54.8397,54.7636,54.7636,4812.0
2022-12-12 14:10:00,57.6,57.66,57.56,57.65,6498.0,54.7826,54.8397,54.7445,54.8301,6498.0
2022-12-12 14:15:00,57.69,57.69,57.65,57.66,5764.0,54.8682,54.8682,54.8301,54.8397,5764.0
2022-12-12 14:20:00,57.66,57.69,57.62,57.68,4400.0,54.8397,54.8682,54.8016,54.8587,4400.0
2022-12-12 14:25:00,57.67,57.81,57.63,57.74,10234.0,54.8492,54.9823,54.8111,54.9157,10234.0
2022-12-12 14:30:00,57.76,57.76,57.68,57.74,5158.0,54.9348,54.9348,54.8587,54.9157,5158.0
2022-12-12 14:35:00,57.73,57.79,57.73,57.77,6102.0,54.9062,54.9633,54.9062,54.9443,6102.0
2022-12-12 14:40:00,57.77,57.83,57.77,57.78,4740.0,54.9443,55.0013,54.9443,54.9538,4740.0
2022-12-12 14:45:00,57.8,57.95,57.8,57.94,18444.0,54.9728,55.1155,54.9728,55.106,18444.0
2022-12-12 14:50:00,57.97,58.07,57.97,58.07,7920.0,55.1345,55.2296,55.1345,55.2296,7920.0
2022-12-12 14:55:00,58.1,58.17,58.09,58.13,12340.0,55.2581,55.3247,55.2486,55.2867,12340.0
2022-12-12 15:00:00,58.16,58.35,58.16,58.34,14202.0,55.3152,55.4959,55.3152,55.4864,14202.0
2022-12-12 15:05:00,58.34,58.51,58.33,58.51,31808.0,55.4864,55.6481,55.4769,55.6481,31808.0
2022-12-12 15:10:00,58.5,58.63,58.48,58.58,15656.0,55.6386,55.7622,55.6195,55.7146,15656.0
2022-12-12 15:15:00,58.6,58.69,58.6,58.6,19790.0,55.7337,55.8193,55.7337,55.7337,19790.0
2022-12-12 15:20:00,58.6,58.6,58.35,58.41,30106.0,55.7337,55.7337,55.4959,55.553,30106.0
2022-12-12 15:25:00,58.41,58.52,58.3,58.52,39232.0,55.553,55.6576,55.4483,55.6576,39232.0
2022-12-12 15:30:00,58.52,58.52,58.3,58.31,31652.0,55.6576,55.6576,55.4483,55.4579,31652.0
2022-12-12 15:35:00,58.3,58.33,58.24,58.31,24984.0,55.4483,55.4769,55.3913,55.4579,24984.0
2022-12-12 15:40:00,58.31,58.42,58.27,58.27,55750.0,55.4579,55.5625,55.4198,55.4198,55750.0
2022-12-12 15:45:00,58.26,58.32,58.2,58.24,48170.0,55.4103,55.4674,55.3532,55.3913,48170.0
2022-12-12 15:50:00,58.24,58.32,58.2,58.27,63988.0,55.3913,55.4674,55.3532,55.4198,63988.0
2022-12-12 15:55:00,58.28,58.42,58.28,58.38,113292.0,55.4293,55.5625,55.4293,55.5244,113292.0
2022-12-13 09:30:00,61.26,61.6,61.06,61.34,68862.0,58.2636,58.5869,58.0733,58.3396,68862.0
2022-12-13 09:35:00,61.32,61.37,60.8,60.97,33002.0,58.3206,58.3682,57.8261,57.9877,33002.0
2022-12-13 09:40:00,61.02,61.69,60.99,61.53,41228.0,58.0353,58.6725,58.0068,58.5204,41228.0
2022-12-13 09:45:00,61.6,61.74,61.5,61.51,39510.0,58.5869,58.7201,58.4918,58.5013,39510.0
2022-12-13 09:50:00,61.51,61.52,61.17,61.28,24782.0,58.5013,58.5108,58.178,58.2826,24782.0
2022-12-13 09:55:00,61.28,61.34,60.7,60.78,34658.0,58.2826,58.3396,57.731,57.807,34658.0
2022-12-13 10:00:00,60.72,60.88,60.56,60.73,36284.0,57.75,57.9021,57.5978,57.7595,36284.0
2022-12-13 10:05:00,60.66,60.75,60.4,60.72,38454.0,57.6929,57.7785,57.4456,57.75,38454.0
2022-12-13 10:10:00,60.7,60.7,60.45,60.51,16526.0,57.731,57.731,57.4932,57.5502,16526.0
2022-12-13 10:15:00,60.39,60.46,60.06,60.06,11900.0,57.4361,57.5027,57.1223,57.1223,11900.0
2022-12-13 10:20:00,60.09,60.16,59.85,59.91,34914.0,57.1508,57.2174,56.9225,56.9796,34914.0
2022-12-13 10:25:00,59.88,60.19,59.84,60.19,26662.0,56.9511,57.2459,56.913,57.2459,26662.0
2022-12-13 10:30:00,60.2,60.24,59.95,60.19,31432.0,57.2554,57.2935,57.0176,57.2459,31432.0
2022-12-13 10:35:00,60.17,60.23,59.79,59.84,35738.0,57.2269,57.2839,56.8655,56.913,35738.0
2022-12-13 10:40:00,59.8,59.98,59.63,59.9,61624.0,56.875,57.0462,56.7133,56.9701,61624.0
2022-12-13 10:45:00,59.94,60.01,59.26,59.26,40400.0,57.0081,57.0747,56.3614,56.3614,40400.0
2022-12-13 10:50:00,59.21,59.3,58.88,59.04,22396.0,56.3138,56.3994,56.0,56.1521,22396.0
2022-12-13 10:55:00,59.03,59.09,58.78,58.88,19084.0,56.1426,56.1997,55.9049,56.0,19084.0
2022-12-13 11:00:00,58.91,59.13,58.82,58.83,12684.0,56.0285,56.2377,55.9429,55.9524,12684.0
2022-12-13 11:05:00,58.88,58.97,58.8,58.96,24384.0,56.0,56.0856,55.9239,56.0761,24384.0
2022-12-13 11:10:00,58.92,59.06,58.92,59.06,12412.0,56.038,56.1712,56.038,56.1712,12412.0
2022-12-13 11:15:00,59.02,59.07,58.93,58.98,7278.0,56.1331,56.1807,56.0475,56.0951,7278.0
2022-12-13 11:20:00,58.96,59.04,58.87,58.87,30236.0,56.0761,56.1521,55.9905,55.9905,30236.0
2022-12-13 11:25:00,58.87,59.05,58.85,59.05,22154.0,55.9905,56.1617,55.9714,56.1617,22154.0
2022-12-13 11:30:00,59.05,59.19,59.04,59.19,7252.0,56.1617,56.2948,56.1521,56.2948,7252.0
2022-12-13 11:35:00,59.19,59.22,59.1,59.13,10898.0,56.2948,56.3233,56.2092,56.2377,10898.0
2022-12-13 11:40:00,59.17,59.17,58.89,58.97,11480.0,56.2758,56.2758,56.0095,56.0856,11480.0
2022-12-13 11:45:00,58.96,58.96,58.53,58.6,11786.0,56.0761,56.0761,55.6671,55.7337,11786.0
2022-12-13 11:50:00,58.65,58.68,58.51,58.65,7240.0,55.7812,55.8098,55.6481,55.7812,7240.0
2022-12-13 11:55:00,58.64,58.71,58.55,58.71,11162.0,55.7717,55.8383,55.6861,55.8383,11162.0
2022-12-13 12:00:00,58.73,58.76,58.69,58.73,3562.0,55.8573,55.8858,55.8193,55.8573,3562.0
2022-12-13 12:05:00,58.74,58.85,58.74,58.76,5298.0,55.8668,55.9714,55.8668,55.8858,5298.0
2022-12-13 12:10:00,58.72,58.79,58.65,58.72,11020.0,55.8478,55.9144,55.7812,55.8478,11020.0
2022-12-13 12:15:00,58.71,58.71,58.46,58.47,8024.0,55.8383,55.8383,55.6005,55.61,8024.0
2022-12-13 12:20:00,58.51,58.71,58.51,58.6,7988.0,55.6481,55.8383,55.6481,55.7337,7988.0
2022-12-13 12:25:00,58.64,58.7,58.63,58.66,4050.0,55.7717,55.8288,55.7622,55.7907,4050.0
2022-12-13 12:30:00,58.61,58.73,58.55,58.69,17048.0,55.7432,55.8573,55.6861,55.8193,17048.0
2022-12-13 12:35:00,58.63,58.85,58.6,58.83,6006.0,55.7622,55.9714,55.7337,55.9524,6006.0
2022-12-13 12:40:00,58.82,58.82,58.69,58.74,4600.0,55.9429,55.9429,55.8193,55.8668,4600.0
2022-12-13 12:45:00,58.77,58.82,58.67,58.71,8352.0,55.8954,55.9429,55.8002,55.8383,8352.0
2022-12-13 12:50:00,58.74,58.83,58.69,58.82,6600.0,55.8668,55.9524,55.8193,55.9429,6600.0
2022-12-13 12:55:00,58.79,58.93,58.79,58.93,9286.0,55.9144,56.0475,55.9144,56.0475,9286.0
2022-12-13 13:00:00,58.92,59.06,58.89,58.94,11884.0,56.038,56.1712,56.0095,56.057,11884.0
2022-12-13 13:05:00,58.98,59.08,58.9,58.93,22058.0,56.0951,56.1902,56.019,56.0475,22058.0
2022-12-13 13:10:00,58.93,59.01,58.88,58.93,7158.0,56.0475,56.1236,56.0,56.0475,7158.0
2022-12-13 13:15:00,58.9,59.01,58.9,58.99,4200.0,56.019,56.1236,56.019,56.1046,4200.0
2022-12-13 13:20:00,59.01,59.01,58.91,58.95,3568.0,56.1236,56.1236,56.0285,56.0666,3568.0
2022-12-13 13:25:00,58.97,59.02,58.9,59.01,5774.0,56.0856,56.1331,56.019,56.1236,5774.0
2022-12-13 13:30:00,59.02,59.27,59.02,59.24,13894.0,56.1331,56.3709,56.1331,56.3424,13894.0
2022-12-13 13:35:00,59.24,59.27,59.18,59.18,49718.0,56.3424,56.3709,56.2853,56.2853,49718.0
2022-12-13 13:40:00,59.15,59.15,58.88,59.0,9678.0,56.2568,56.2568,56.0,56.1141,9678.0
2022-12-13 13:45:00,58.99,58.99,58.8,58.86,6290.0,56.1046,56.1046,55.9239,55.981,6290.0
2022-12-13 13:50:00,58.8,58.87,58.53,58.55,11526.0,55.9239,55.9905,55.6671,55.6861,11526.0
2022-12-13 13:55:00,58.52,58.74,58.52,58.73,4912.0,55.6576,55.8668,55.6576,55.8573,4912.0
2022-12-13 14:00:00,58.76,58.95,58.74,58.94,7818.0,55.8858,56.0666,55.8668,56.057,7818.0
2022-12-13 14:05:00,58.95,59.06,58.92,59.03,7464.0,56.0666,56.1712,56.038,56.1426,7464.0
2022-12-13 14:10:00,58.99,59.06,58.97,58.99,4144.0,56.1046,56.1712,56.0856,56.1046,4144.0
2022-12-13 14:15:00,58.97,59.04,58.97,58.99,4832.0,56.0856,56.1521,56.0856,56.1046,4832.0
2022-12-13 14:20:00,58.98,59.05,58.94,59.02,6278.0,56.0951,56.1617,56.057,56.1331,6278.0
2022-12-13 14:25:00,59.02,59.13,59.01,59.12,12572.0,56.1331,56.2377,56.1236,56.2282,12572.0
2022-12-13 14:30:00,59.13,59.19,59.06,59.13,7738.0,56.2377,56.2948,56.1712,56.2377,7738.0
2022-12-13 14:35:00,59.21,59.32,59.17,59.32,6452.0,56.3138,56.4185,56.2758,56.4185,6452.0
2022-12-13 14:40:00,59.32,59.47,59.28,59.43,3678.0,56.4185,56.5611,56.3804,56.5231,3678.0
2022-12-13 14:45:00,59.49,59.49,59.38,59.38,6930.0,56.5801,56.5801,56.4755,56.4755,6930.0
2022-12-13 14:50:00,59.36,59.36,59.16,59.16,5270.0,56.4565,56.4565,56.2663,56.2663,5270.0
2022-12-13 14:55:00,59.18,59.18,59.1,59.17,7214.0,56.2853,56.2853,56.2092,56.2758,7214.0
2022-12-13 15:00:00,59.13,59.13,58.99,59.01,19600.0,56.2377,56.2377,56.1046,56.1236,19600.0
2022-12-13 15:05:00,59.04,59.13,59.03,59.13,15440.0,56.1521,56.2377,56.1426,56.2377,15440.0
2022-12-13 15:10:00,59.12,59.18,59.06,59.11,8350.0,56.2282,56.2853,56.1712,56.2187,8350.0
2022-12-13 15:15:00,59.07,59.26,59.07,59.26,8282.0,56.1807,56.3614,56.1807,56.3614,8282.0
2022-12-13 15:20:00,59.24,59.42,59.21,59.41,13576.0,56.3424,56.5136,56.3138,56.5041,13576.0
2022-12-13 15:25:00,59.41,59.41,59.32,59.36,9500.0,56.5041,56.5041,56.4185,56.4565,9500.0
2022-12-13 15:30:00,59.4,59.48,59.4,59.45,12286.0,56.4945,56.5706,56.4945,56.5421,12286.0
2022-12-13 15:35:00,59.45,59.45,58.92,58.97,70564.0,56.5421,56.5421,56.038,56.0856,70564.0
2022-12-13 15:40:00,58.99,59.01,58.76,58.85,53586.0,56.1046,56.1236,55.8858,55.9714,53586.0
2022-12-13 15:45:00,58.84,59.02,58.81,58.98,57978.0,55.9619,56.1331,55.9334,56.0951,57978.0
2022-12-13 15:50:00,58.97,59.12,58.95,58.98,55052.0,56.0856,56.2282,56.0666,56.0951,55052.0
2022-12-13 15:55:00,58.96,58.96,58.79,58.88,133880.0,56.0761,56.0761,55.9144,56.0,133880.0
2022-12-14 09:30:00,58.62,59.17,58.5,59.17,15254.0,55.7527,56.2758,55.6386,56.2758,15254.0
2022-12-14 09:35:00,59.16,59.32,58.91,59.06,10674.0,56.2663,56.4185,56.0285,56.1712,10674.0
2022-12-14 09:40:00,59.08,59.16,58.99,59.0,5972.0,56.1902,56.2663,56.1046,56.1141,5972.0
2022-12-14 09:45:00,59.0,59.31,58.95,59.02,11256.0,56.1141,56.4089,56.0666,56.1331,11256.0
2022-12-14 09:50:00,59.13,59.25,58.94,59.15,15670.0,56.2377,56.3519,56.057,56.2568,15670.0
2022-12-14 09:55:00,59.14,59.34,59.07,59.2,11738.0,56.2473,56.4375,56.1807,56.3043,11738.0
2022-12-14 10:00:00,59.07,59.09,58.91,59.09,7846.0,56.1807,56.1997,56.0285,56.1997,7846.0
2022-12-14 10:05:00,59.1,59.1,58.66,58.72,26240.0,56.2092,56.2092,55.7907,55.8478,26240.0
2022-12-14 10:10:00,58.72,58.93,58.67,58.74,19248.0,55.8478,56.0475,55.8002,55.8668,19248.0
2022-12-14 10:15:00,58.67,58.79,58.65,58.73,5632.0,55.8002,55.9144,55.7812,55.8573,5632.0
2022-12-14 10:20:00,58.75,58.75,58.3,58.37,5906.0,55.8763,55.8763,55.4483,55.5149,5906.0
2022-12-14 10:25:00,58.35,58.51,58.35,58.49,9684.0,55.4959,55.6481,55.4959,55.6291,9684.0
2022-12-14 10:30:00,58.46,58.57,58.46,58.52,7404.0,55.6005,55.7051,55.6005,55.6576,7404.0
2022-12-14 10:35:00,58.53,58.58,58.48,58.54,10504.0,55.6671,55.7146,55.6195,55.6766,10504.0
2022-12-14 10:40:00,58.56,58.62,58.52,58.56,5654.0,55.6956,55.7527,55.6576,55.6956,5654.0
2022-12-14 10:45:00,58.57,58.68,58.57,58.67,3366.0,55.7051,55.8098,55.7051,55.8002,3366.0
2022-12-14 10:50:00,58.67,58.89,58.65,58.84,37920.0,55.8002,56.0095,55.7812,55.9619,37920.0
2022-12-14 10:55:00,58.84,58.96,58.82,58.91,11354.0,55.9619,56.0761,55.9429,56.0285,11354.0
2022-12-14 11:00:00,58.96,59.01,58.95,59.01,2994.0,56.0761,56.1236,56.0666,56.1236,2994.0
2022-12-14 11:05:00,58.99,59.02,58.8,58.8,8358.0,56.1046,56.1331,55.9239,55.9239,8358.0
2022-12-14 11:10:00,58.81,58.88,58.69,58.69,4166.0,55.9334,56.0,55.8193,55.8193,4166.0
2022-12-14 11:15:00,58.74,58.77,58.63,58.73,4788.0,55.8668,55.8954,55.7622,55.8573,4788.0
2022-12-14 11:20:00,58.72,58.72,58.63,58.68,9572.0,55.8478,55.8478,55.7622,55.8098,9572.0
2022-12-14 11:25:00,58.66,58.8,58.53,58.77,13102.0,55.7907,55.9239,55.6671,55.8954,13102.0
2022-12-14 11:30:00,58.74,58.74,58.65,58.65,6200.0,55.8668,55.8668,55.7812,55.7812,6200.0
2022-12-14 11:35:00,58.63,58.63,58.47,58.5,29850.0,55.7622,55.7622,55.61,55.6386,29850.0
2022-12-14 11:40:00,58.51,58.73,58.49,58.72,12986.0,55.6481,55.8573,55.6291,55.8478,12986.0
2022-12-14 11:45:00,58.72,58.72,58.6,58.61,1060.0,55.8478,55.8478,55.7337,55.7432,1060.0
2022-12-14 11:50:00,58.6,58.63,58.54,58.6,2224.0,55.7337,55.7622,55.6766,55.7337,2224.0
2022-12-14 11:55:00,58.58,58.7,58.58,58.68,1940.0,55.7146,55.8288,55.7146,55.8098,1940.0
2022-12-14 12:00:00,58.66,58.7,58.58,58.68,4654.0,55.7907,55.8288,55.7146,55.8098,4654.0
2022-12-14 12:05:00,58.67,58.79,58.67,58.79,7238.0,55.8002,55.9144,55.8002,55.9144,7238.0
2022-12-14 12:10:00,58.73,58.73,58.53,58.53,9718.0,55.8573,55.8573,55.6671,55.6671,9718.0
2022-12-14 12:15:00,58.54,58.59,58.49,58.59,18124.0,55.6766,55.7242,55.6291,55.7242,18124.0
2022-12-14 12:20:00,58.57,58.57,58.5,58.54,5590.0,55.7051,55.7051,55.6386,55.6766,5590.0
2022-12-14 12:25:00,58.57,58.57,58.44,58.45,8050.0,55.7051,55.7051,55.5815,55.591,8050.0
2022-12-14 12:30:00,58.4,58.4,58.3,58.32,9890.0,55.5435,55.5435,55.4483,55.4674,9890.0
2022-12-14 12:35:00,58.3,58.33,58.18,58.27,26074.0,55.4483,55.4769,55.3342,55.4198,26074.0
2022-12-14 12:40:00,58.26,58.26,58.09,58.09,8006.0,55.4103,55.4103,55.2486,55.2486,8006.0
2022-12-14 12:45:00,58.08,58.12,58.01,58.04,19940.0,55.2391,55.2772,55.1725,55.2011,19940.0
2022-12-14 12:50:00,58.04,58.04,57.94,57.99,4804.0,55.2011,55.2011,55.106,55.1535,4804.0
2022-12-14 12:55:00,58.01,58.01,57.91,57.91,2000.0,55.1725,55.1725,55.0774,55.0774,2000.0
2022-12-14 13:00:00,57.92,58.31,57.91,58.31,10332.0,55.0869,55.4579,55.0774,55.4579,10332.0
2022-12-14 13:05:00,58.35,58.38,58.2,58.27,3436.0,55.4959,55.5244,55.3532,55.4198,3436.0
2022-12-14 13:10:00,58.3,58.32,58.27,58.32,4530.0,55.4483,55.4674,55.4198,55.4674,4530.0
2022-12-14 13:15:00,58.33,58.4,58.3,58.38,5000.0,55.4769,55.5435,55.4483,55.5244,5000.0
2022-12-14 13:20:00,58.43,58.48,58.38,58.43,4518.0,55.572,55.6195,55.5244,55.572,4518.0
2022-12-14 13:25:00,58.46,58.59,58.43,58.57,5720.0,55.6005,55.7242,55.572,55.7051,5720.0
2022-12-14 13:30:00,58.6,58.7,58.6,58.7,23158.0,55.7337,55.8288,55.7337,55.8288,23158.0
2022-12-14 13:35:00,58.67,58.79,58.67,58.74,8000.0,55.8002,55.9144,55.8002,55.8668,8000.0
2022-12-14 13:40:00,58.75,58.79,58.7,58.76,11884.0,55.8763,55.9144,55.8288,55.8858,11884.0
2022-12-14 13:45:00,58.78,58.78,58.68,58.68,6790.0,55.9049,55.9049,55.8098,55.8098,6790.0
2022-12-14 13:50:00,58.68,58.74,58.62,58.69,6548.0,55.8098,55.8668,55.7527,55.8193,6548.0
2022-12-14 13:55:00,58.73,58.83,58.71,58.76,6154.0,55.8573,55.9524,55.8383,55.8858,6154.0
2022-12-14 14:00:00,58.71,58.78,57.7,57.93,71934.0,55.8383,55.9049,54.8777,55.0964,71934.0
2022-12-14 14:05:00,57.85,57.96,57.29,57.3,22156.0,55.0204,55.125,54.4877,54.4973,22156.0
2022-12-14 14:10:00,57.46,57.99,57.41,57.88,38472.0,54.6494,55.1535,54.6019,55.0489,38472.0
2022-12-14 14:15:00,57.88,57.99,57.73,57.93,20386.0,55.0489,55.1535,54.9062,55.0964,20386.0
2022-12-14 14:20:00,57.95,58.03,57.73,57.73,15072.0,55.1155,55.1916,54.9062,54.9062,15072.0
2022-12-14 14:25:00,57.78,57.99,57.6,57.85,46158.0,54.9538,55.1535,54.7826,55.0204,46158.0
2022-12-14 14:30:00,57.8,57.91,57.1,57.1,21202.0,54.9728,55.0774,54.307,54.307,21202.0
2022-12-14 14:35:00,57.15,57.66,57.13,57.52,30352.0,54.3546,54.8397,54.3356,54.7065,30352.0
2022-12-14 14:40:00,57.55,58.12,57.48,58.09,16748.0,54.735,55.2772,54.6685,55.2486,16748.0
2022-12-14 14:45:00,57.97,58.27,57.7,58.13,12674.0,55.1345,55.4198,54.8777,55.2867,12674.0
2022-12-14 14:50:00,58.12,58.24,57.84,58.02,31212.0,55.2772,55.3913,55.0108,55.182,31212.0
2022-12-14 14:55:00,58.01,58.26,57.85,58.26,23530.0,55.1725,55.4103,55.0204,55.4103,23530.0
2022-12-14 15:00:00,58.32,58.69,58.16,58.66,19930.0,55.4674,55.8193,55.3152,55.7907,19930.0
2022-12-14 15:05:00,58.49,58.51,58.25,58.4,20120.0,55.6291,55.6481,55.4008,55.5435,20120.0
2022-12-14 15:10:00,58.42,58.8,58.42,58.6,17374.0,55.5625,55.9239,55.5625,55.7337,17374.0
2022-12-14 15:15:00,58.6,58.6,58.19,58.26,12400.0,55.7337,55.7337,55.3437,55.4103,12400.0
2022-12-14 15:20:00,58.36,58.47,58.17,58.36,15322.0,55.5054,55.61,55.3247,55.5054,15322.0
2022-12-14 15:25:00,58.41,58.41,57.96,58.01,18144.0,55.553,55.553,55.125,55.1725,18144.0
2022-12-14 15:30:00,57.96,57.99,57.72,57.9,33952.0,55.125,55.1535,54.8967,55.0679,33952.0
2022-12-14 15:35:00,57.93,58.17,57.83,58.14,29642.0,55.0964,55.3247,55.0013,55.2962,29642.0
2022-12-14 15:40:00,58.17,58.27,58.0,58.27,26846.0,55.3247,55.4198,55.163,55.4198,26846.0
2022-12-14 15:45:00,58.21,58.27,58.17,58.26,54752.0,55.3627,55.4198,55.3247,55.4103,54752.0
2022-12-14 15:50:00,58.24,58.49,58.24,58.42,61308.0,55.3913,55.6291,55.3913,55.5625,61308.0
2022-12-14 15:55:00,58.42,58.42,58.13,58.15,126974.0,55.5625,55.5625,55.2867,55.3057,126974.0
2022-12-15 09:30:00,57.12,57.27,56.68,56.77,47898.0,54.3261,54.4687,53.9076,53.9932,47898.0
2022-12-15 09:35:00,56.8,57.51,56.67,57.51,40726.0,54.0217,54.697,53.8981,54.697,40726.0
2022-12-15 09:40:00,57.45,57.59,57.42,57.58,4000.0,54.6399,54.7731,54.6114,54.7636,4000.0
2022-12-15 09:45:00,57.63,57.63,57.35,57.53,7602.0,54.8111,54.8111,54.5448,54.716,7602.0
2022-12-15 09:50:00,57.56,57.56,57.27,57.45,11408.0,54.7445,54.7445,54.4687,54.6399,11408.0
2022-12-15 09:55:00,57.51,57.51,56.97,57.29,25430.0,54.697,54.697,54.1834,54.4877,25430.0
2022-12-15 10:00:00,57.21,57.23,57.01,57.07,9090.0,54.4117,54.4307,54.2214,54.2785,9090.0
2022-12-15 10:05:00,57.07,57.24,57.07,57.23,3762.0,54.2785,54.4402,54.2785,54.4307,3762.0
2022-12-15 10:10:00,57.22,57.27,57.1,57.24,6400.0,54.4212,54.4687,54.307,54.4402,6400.0
2022-12-15 10:15:00,57.2,57.35,57.1,57.27,7770.0,54.4022,54.5448,54.307,54.4687,7770.0
2022-12-15 10:20:00,57.27,57.3,57.15,57.18,8418.0,54.4687,54.4973,54.3546,54.3831,8418.0
2022-12-15 10:25:00,57.26,57.31,57.2,57.27,9898.0,54.4592,54.5068,54.4022,54.4687,9898.0
2022-12-15 10:30:00,57.31,57.31,57.21,57.3,4868.0,54.5068,54.5068,54.4117,54.4973,4868.0
2022-12-15 10:35:00,57.33,57.33,57.07,57.31,13486.0,54.5258,54.5258,54.2785,54.5068,13486.0
2022-12-15 10:40:00,57.29,57.34,57.24,57.34,11320.0,54.4877,54.5353,54.4402,54.5353,11320.0
2022-12-15 10:45:00,57.29,57.34,57.2,57.28,14102.0,54.4877,54.5353,54.4022,54.4782,14102.0
2022-12-15 10:50:00,57.24,57.24,56.93,57.12,13740.0,54.4402,54.4402,54.1454,54.3261,13740.0
2022-12-15 10:55:00,57.07,57.11,56.77,56.91,26644.0,54.2785,54.3166,53.9932,54.1263,26644.0
2022-12-15 11:00:00,56.95,57.12,56.94,56.99,6848.0,54.1644,54.3261,54.1549,54.2024,6848.0
2022-12-15 11:05:00,57.06,57.06,56.97,56.98,13530.0,54.269,54.269,54.1834,54.1929,13530.0
2022-12-15 11:10:00,57.02,57.02,56.75,56.75,26322.0,54.231,54.231,53.9742,53.9742,26322.0
2022-12-15 11:15:00,56.69,56.95,56.65,56.92,9540.0,53.9171,54.1644,53.8791,54.1358,9540.0
2022-12-15 11:20:00,56.92,56.99,56.87,56.87,4628.0,54.1358,54.2024,54.0883,54.0883,4628.0
2022-12-15 11:25:00,56.87,56.87,56.82,56.86,2800.0,54.0883,54.0883,54.0407,54.0788,2800.0
2022-12-15 11:30:00,56.89,56.91,56.71,56.84,6096.0,54.1073,54.1263,53.9361,54.0598,6096.0
2022-12-15 11:35:00,56.95,57.06,56.91,57.06,6506.0,54.1644,54.269,54.1263,54.269,6506.0
2022-12-15 11:40:00,57.11,57.11,56.95,56.99,5442.0,54.3166,54.3166,54.1644,54.2024,5442.0
2022-12-15 11:45:00,57.08,57.24,57.08,57.16,8630.0,54.288,54.4402,54.288,54.3641,8630.0
2022-12-15 11:50:00,57.17,57.2,57.12,57.2,6200.0,54.3736,54.4022,54.3261,54.4022,6200.0
2022-12-15 11:55:00,57.21,57.24,57.12,57.24,3176.0,54.4117,54.4402,54.3261,54.4402,3176.0
2022-12-15 12:00:00,57.2,57.27,57.17,57.23,6704.0,54.4022,54.4687,54.3736,54.4307,6704.0
2022-12-15 12:05:00,57.23,57.49,57.23,57.49,31778.0,54.4307,54.678,54.4307,54.678,31778.0
2022-12-15 12:10:00,57.47,57.57,57.33,57.53,9210.0,54.6589,54.7541,54.5258,54.716,9210.0
2022-12-15 12:15:00,57.55,57.55,57.43,57.51,12636.0,54.735,54.735,54.6209,54.697,12636.0
2022-12-15 12:20:00,57.5,57.51,57.4,57.49,14072.0,54.6875,54.697,54.5924,54.678,14072.0
2022-12-15 12:25:00,57.51,57.67,57.49,57.63,7614.0,54.697,54.8492,54.678,54.8111,7614.0
2022-12-15 12:30:00,57.65,57.92,57.65,57.92,11686.0,54.8301,55.0869,54.8301,55.0869,11686.0
2022-12-15 12:35:00,57.88,57.88,57.74,57.78,10164.0,55.0489,55.0489,54.9157,54.9538,10164.0
2022-12-15 12:40:00,57.77,57.83,57.76,57.77,2860.0,54.9443,55.0013,54.9348,54.9443,2860.0
2022-12-15 12:45:00,57.77,57.77,57.7,57.73,12096.0,54.9443,54.9443,54.8777,54.9062,12096.0
2022-12-15 12:50:00,57.75,57.85,57.74,57.85,6206.0,54.9252,55.0204,54.9157,55.0204,6206.0
2022-12-15 12:55:00,57.85,57.85,57.78,57.79,8236.0,55.0204,55.0204,54.9538,54.9633,8236.0
2022-12-15 13:00:00,57.79,57.85,57.75,57.76,4522.0,54.9633,55.0204,54.9252,54.9348,4522.0
2022-12-15 13:05:00,57.82,57.82,57.71,57.71,4606.0,54.9918,54.9918,54.8872,54.8872,4606.0
2022-12-15 13:10:00,57.73,57.77,57.69,57.7,14286.0,54.9062,54.9443,54.8682,54.8777,14286.0
2022-12-15 13:15:00,57.63,57.7,57.51,57.52,11238.0,54.8111,54.8777,54.697,54.7065,11238.0
2022-12-15 13:20:00,57.48,57.54,57.42,57.54,15784.0,54.6685,54.7255,54.6114,54.7255,15784.0
2022-12-15 13:25:00,57.55,57.68,57.54,57.68,8760.0,54.735,54.8587,54.7255,54.8587,8760.0
2022-12-15 13:30:00,57.69,57.72,57.67,57.69,11130.0,54.8682,54.8967,54.8492,54.8682,11130.0
2022-12-15 13:35:00,57.69,57.79,57.65,57.77,20808.0,54.8682,54.9633,54.8301,54.9443,20808.0
2022-12-15 13:40:00,57.81,57.81,57.7,57.73,13714.0,54.9823,54.9823,54.8777,54.9062,13714.0
2022-12-15 13:45:00,57.71,57.77,57.69,57.71,6878.0,54.8872,54.9443,54.8682,54.8872,6878.0
2022-12-15 13:50:00,57.73,57.77,57.69,57.76,14640.0,54.9062,54.9443,54.8682,54.9348,14640.0
2022-12-15 13:55:00,57.79,57.83,57.76,57.81,6968.0,54.9633,55.0013,54.9348,54.9823,6968.0
2022-12-15 14:00:00,57.84,57.88,57.8,57.81,6684.0,55.0108,55.0489,54.9728,54.9823,6684.0
2022-12-15 14:05:00,57.79,57.81,57.73,57.74,7552.0,54.9633,54.9823,54.9062,54.9157,7552.0
2022-12-15 14:10:00,57.71,57.77,57.69,57.75,13018.0,54.8872,54.9443,54.8682,54.9252,13018.0
2022-12-15 14:15:00,57.74,57.78,57.71,57.71,7590.0,54.9157,54.9538,54.8872,54.8872,7590.0
2022-12-15 14:20:00,57.68,57.71,57.59,57.66,11418.0,54.8587,54.8872,54.7731,54.8397,11418.0
2022-12-15 14:25:00,57.63,57.72,57.58,57.72,26294.0,54.8111,54.8967,54.7636,54.8967,26294.0
2022-12-15 14:30:00,57.72,57.77,57.68,57.71,5900.0,54.8967,54.9443,54.8587,54.8872,5900.0
2022-12-15 14:35:00,57.73,57.8,57.68,57.8,7302.0,54.9062,54.9728,54.8587,54.9728,7302.0
2022-12-15 14:40:00,57.8,58.12,57.8,58.1,48338.0,54.9728,55.2772,54.9728,55.2581,48338.0
2022-12-15 14:45:00,58.01,58.01,57.88,57.88,5408.0,55.1725,55.1725,55.0489,55.0489,5408.0
2022-12-15 14:50:00,57.87,57.96,57.82,57.96,5218.0,55.0394,55.125,54.9918,55.125,5218.0
2022-12-15 14:55:00,57.99,58.19,57.98,58.16,7514.0,55.1535,55.3437,55.144,55.3152,7514.0
2022-12-15 15:00:00,58.17,58.33,58.17,58.28,6158.0,55.3247,55.4769,55.3247,55.4293,6158.0
2022-12-15 15:05:00,58.25,58.34,58.24,58.34,13578.0,55.4008,55.4864,55.3913,55.4864,13578.0
2022-12-15 15:10:00,58.35,58.35,58.1,58.1,11874.0,55.4959,55.4959,55.2581,55.2581,11874.0
2022-12-15 15:15:00,58.07,58.18,58.05,58.13,12800.0,55.2296,55.3342,55.2106,55.2867,12800.0
2022-12-15 15:20:00,58.12,58.26,58.04,58.15,22362.0,55.2772,55.4103,55.2011,55.3057,22362.0
2022-12-15 15:25:00,58.15,58.22,58.07,58.22,22834.0,55.3057,55.3723,55.2296,55.3723,22834.0
2022-12-15 15:30:00,58.22,58.29,58.16,58.24,19348.0,55.3723,55.4388,55.3152,55.3913,19348.0
2022-12-15 15:35:00,58.24,58.24,58.14,58.16,18090.0,55.3913,55.3913,55.2962,55.3152,18090.0
2022-12-15 15:40:00,58.15,58.15,58.0,58.04,28206.0,55.3057,55.3057,55.163,55.2011,28206.0
2022-12-15 15:45:00,58.02,58.08,57.98,58.03,48466.0,55.182,55.2391,55.144,55.1916,48466.0
2022-12-15 15:50:00,58.01,58.19,57.99,58.15,72678.0,55.1725,55.3437,55.1535,55.3057,72678.0
2022-12-15 15:55:00,58.15,58.37,58.07,58.31,160914.0,55.3057,55.5149,55.2296,55.4579,160914.0
2022-12-16 09:30:00,58.01,58.24,57.56,58.02,117756.0,55.1725,55.3913,54.7445,55.182,117756.0
2022-12-16 09:35:00,58.17,58.17,57.83,58.1,32756.0,55.3247,55.3247,55.0013,55.2581,32756.0
2022-12-16 09:40:00,57.99,58.39,57.98,58.39,6498.0,55.1535,55.5339,55.144,55.5339,6498.0
2022-12-16 09:45:00,58.46,58.56,58.27,58.55,8124.0,55.6005,55.6956,55.4198,55.6861,8124.0
2022-12-16 09:50:00,58.62,58.62,58.43,58.58,10964.0,55.7527,55.7527,55.572,55.7146,10964.0
2022-12-16 09:55:00,58.61,58.67,58.47,58.5,9622.0,55.7432,55.8002,55.61,55.6386,9622.0
2022-12-16 10:00:00,58.45,58.51,58.35,58.37,12446.0,55.591,55.6481,55.4959,55.5149,12446.0
2022-12-16 10:05:00,58.41,58.44,58.1,58.15,14234.0,55.553,55.5815,55.2581,55.3057,14234.0
2022-12-16 10:10:00,58.12,58.16,57.65,57.8,51860.0,55.2772,55.3152,54.8301,54.9728,51860.0
2022-12-16 10:15:00,57.69,57.77,57.58,57.64,12502.0,54.8682,54.9443,54.7636,54.8206,12502.0
2022-12-16 10:20:00,57.54,57.65,57.46,57.5,10668.0,54.7255,54.8301,54.6494,54.6875,10668.0
2022-12-16 10:25:00,57.5,57.59,57.35,57.49,25140.0,54.6875,54.7731,54.5448,54.678,25140.0
2022-12-16 10:30:00,57.51,57.65,57.48,57.52,16086.0,54.697,54.8301,54.6685,54.7065,16086.0
2022-12-16 10:35:00,57.5,57.57,57.46,57.54,7598.0,54.6875,54.7541,54.6494,54.7255,7598.0
2022-12-16 10:40:00,57.56,57.66,57.49,57.65,10626.0,54.7445,54.8397,54.678,54.8301,10626.0
2022-12-16 10:45:00,57.67,57.77,57.62,57.71,9668.0,54.8492,54.9443,54.8016,54.8872,9668.0
2022-12-16 10:50:00,57.71,57.71,57.62,57.62,3254.0,54.8872,54.8872,54.8016,54.8016,3254.0
2022-12-16 10:55:00,57.66,57.72,57.58,57.7,5712.0,54.8397,54.8967,54.7636,54.8777,5712.0
2022-12-16 11:00:00,57.73,57.77,57.6,57.6,3966.0,54.9062,54.9443,54.7826,54.7826,3966.0
2022-12-16 11:05:00,57.65,57.65,57.49,57.5,26838.0,54.8301,54.8301,54.678,54.6875,26838.0
2022-12-16 11:10:00,57.49,57.6,57.41,57.6,12162.0,54.678,54.7826,54.6019,54.7826,12162.0
2022-12-16 11:15:00,57.67,57.69,57.49,57.49,10066.0,54.8492,54.8682,54.678,54.678,10066.0
2022-12-16 11:20:00,57.52,57.55,57.44,57.46,18806.0,54.7065,54.735,54.6304,54.6494,18806.0
2022-12-16 11:25:00,57.47,57.52,57.45,57.49,21288.0,54.6589,54.7065,54.6399,54.678,21288.0
2022-12-16 11:30:00,57.5,57.51,57.24,57.27,27516.0,54.6875,54.697,54.4402,54.4687,27516.0
2022-12-16 11:35:00,57.28,57.28,57.04,57.08,20666.0,54.4782,54.4782,54.25,54.288,20666.0
2022-12-16 11:40:00,57.08,57.12,56.85,56.85,12382.0,54.288,54.3261,54.0693,54.0693,12382.0
2022-12-16 11:45:00,56.86,56.87,56.52,56.55,16080.0,54.0788,54.0883,53.7554,53.7839,16080.0
2022-12-16 11:50:00,56.55,56.55,56.39,56.42,10180.0,53.7839,53.7839,53.6318,53.6603,10180.0
2022-12-16 11:55:00,56.41,56.41,56.13,56.14,6710.0,53.6508,53.6508,53.3845,53.394,6710.0
2022-12-16 12:00:00,56.16,56.16,55.91,55.95,13856.0,53.413,53.413,53.1752,53.2133,13856.0
2022-12-16 12:05:00,55.96,55.97,55.82,55.84,7008.0,53.2228,53.2323,53.0897,53.1087,7008.0
2022-12-16 12:10:00,55.81,56.08,55.79,56.01,63014.0,53.0801,53.3369,53.0611,53.2704,63014.0
2022-12-16 12:15:00,56.01,56.14,55.97,56.14,26072.0,53.2704,53.394,53.2323,53.394,26072.0
2022-12-16 12:20:00,56.13,56.13,55.98,56.07,17522.0,53.3845,53.3845,53.2418,53.3274,17522.0
2022-12-16 12:25:00,56.06,56.07,55.99,56.07,11194.0,53.3179,53.3274,53.2513,53.3274,11194.0
2022-12-16 12:30:00,56.04,56.06,55.99,56.0,15656.0,53.2989,53.3179,53.2513,53.2608,15656.0
2022-12-16 12:35:00,56.0,56.01,55.79,55.85,19698.0,53.2608,53.2704,53.0611,53.1182,19698.0
2022-12-16 12:40:00,55.83,55.91,55.72,55.89,15654.0,53.0992,53.1752,52.9945,53.1562,15654.0
2022-12-16 12:45:00,55.88,56.04,55.87,56.03,4518.0,53.1467,53.2989,53.1372,53.2894,4518.0
2022-12-16 12:50:00,56.02,56.06,55.84,55.84,9322.0,53.2799,53.3179,53.1087,53.1087,9322.0
2022-12-16 12:55:00,55.83,55.88,55.79,55.83,4800.0,53.0992,53.1467,53.0611,53.0992,4800.0
2022-12-16 13:00:00,55.83,55.86,55.77,55.77,8662.0,53.0992,53.1277,53.0421,53.0421,8662.0
2022-12-16 13:05:00,55.75,55.87,55.71,55.85,8826.0,53.0231,53.1372,52.985,53.1182,8826.0
2022-12-16 13:10:00,55.85,55.87,55.82,55.84,6670.0,53.1182,53.1372,53.0897,53.1087,6670.0
2022-12-16 13:15:00,55.82,55.87,55.67,55.74,11082.0,53.0897,53.1372,52.947,53.0136,11082.0
2022-12-16 13:20:00,55.72,55.88,55.71,55.88,14476.0,52.9945,53.1467,52.985,53.1467,14476.0
2022-12-16 13:25:00,55.85,55.88,55.75,55.75,8726.0,53.1182,53.1467,53.0231,53.0231,8726.0
2022-12-16 13:30:00,55.75,55.79,55.73,55.76,3086.0,53.0231,53.0611,53.0041,53.0326,3086.0
2022-12-16 13:35:00,55.75,55.92,55.75,55.9,11330.0,53.0231,53.1848,53.0231,53.1657,11330.0
2022-12-16 13:40:00,55.9,56.05,55.9,56.02,7906.0,53.1657,53.3084,53.1657,53.2799,7906.0
2022-12-16 13:45:00,56.05,56.08,56.04,56.07,3480.0,53.3084,53.3369,53.2989,53.3274,3480.0
2022-12-16 13:50:00,56.03,56.04,55.84,55.87,11780.0,53.2894,53.2989,53.1087,53.1372,11780.0
2022-12-16 13:55:00,55.87,55.9,55.79,55.84,7306.0,53.1372,53.1657,53.0611,53.1087,7306.0
2022-12-16 14:00:00,55.84,55.94,55.82,55.88,11968.0,53.1087,53.2038,53.0897,53.1467,11968.0
2022-12-16 14:05:00,55.85,55.87,55.83,55.85,5130.0,53.1182,53.1372,53.0992,53.1182,5130.0
2022-12-16 14:10:00,55.86,55.93,55.84,55.92,4972.0,53.1277,53.1943,53.1087,53.1848,4972.0
2022-12-16 14:15:00,55.96,55.97,55.83,55.83,8166.0,53.2228,53.2323,53.0992,53.0992,8166.0
2022-12-16 14:20:00,55.83,55.86,55.76,55.79,4008.0,53.0992,53.1277,53.0326,53.0611,4008.0
2022-12-16 14:25:00,55.77,55.83,55.75,55.83,9298.0,53.0421,53.0992,53.0231,53.0992,9298.0
2022-12-16 14:30:00,55.83,55.83,55.75,55.77,10490.0,53.0992,53.0992,53.0231,53.0421,10490.0
2022-12-16 14:35:00,55.77,55.86,55.77,55.86,6402.0,53.0421,53.1277,53.0421,53.1277,6402.0
2022-12-16 14:40:00,55.87,55.97,55.87,55.96,6864.0,53.1372,53.2323,53.1372,53.2228,6864.0
2022-12-16 14:45:00,55.96,55.97,55.87,55.94,9918.0,53.2228,53.2323,53.1372,53.2038,9918.0
2022-12-16 14:50:00,55.94,56.02,55.88,56.01,6846.0,53.2038,53.2799,53.1467,53.2704,6846.0
2022-12-16 14:55:00,55.99,56.05,55.97,56.05,8066.0,53.2513,53.3084,53.2323,53.3084,8066.0
2022-12-16 15:00:00,56.03,56.08,55.9,55.9,15552.0,53.2894,53.3369,53.1657,53.1657,15552.0
2022-12-16 15:05:00,55.86,55.86,55.74,55.75,8602.0,53.1277,53.1277,53.0136,53.0231,8602.0
2022-12-16 15:10:00,55.76,55.88,55.75,55.87,10238.0,53.0326,53.1467,53.0231,53.1372,10238.0
2022-12-16 15:15:00,55.89,55.96,55.88,55.9,14916.0,53.1562,53.2228,53.1467,53.1657,14916.0
2022-12-16 15:20:00,55.88,55.9,55.85,55.85,10722.0,53.1467,53.1657,53.1182,53.1182,10722.0
2022-12-16 15:25:00,55.85,55.92,55.85,55.92,13602.0,53.1182,53.1848,53.1182,53.1848,13602.0
2022-12-16 15:30:00,55.92,56.09,55.92,56.07,30040.0,53.1848,53.3464,53.1848,53.3274,30040.0
2022-12-16 15:35:00,56.07,56.1,55.99,56.1,25278.0,53.3274,53.356,53.2513,53.356,25278.0
2022-12-16 15:40:00,56.09,56.21,56.08,56.09,33610.0,53.3464,53.4606,53.3369,53.3464,33610.0
2022-12-16 15:45:00,56.09,56.13,56.0,56.05,35792.0,53.3464,53.3845,53.2608,53.3084,35792.0
2022-12-16 15:50:00,56.06,56.26,56.06,56.23,66912.0,53.3179,53.5081,53.3179,53.4796,66912.0
2022-12-16 15:55:00,56.26,56.26,55.8,55.87,219448.0,53.5081,53.5081,53.0706,53.1372,219448.0
2022-12-19 09:30:00,55.98,57.41,55.88,57.09,53380.0,53.2418,54.6019,53.1467,54.2975,53380.0
2022-12-19 09:35:00,56.99,57.97,56.69,57.12,46790.0,54.2024,55.1345,53.9171,54.3261,46790.0
2022-12-19 09:40:00,56.83,57.31,56.8,57.31,18120.0,54.0502,54.5068,54.0217,54.5068,18120.0
2022-12-19 09:45:00,57.35,57.55,57.04,57.55,42800.0,54.5448,54.735,54.25,54.735,42800.0
2022-12-19 09:50:00,57.52,57.69,57.27,57.4,31166.0,54.7065,54.8682,54.4687,54.5924,31166.0
2022-12-19 09:55:00,57.4,57.48,57.22,57.27,38042.0,54.5924,54.6685,54.4212,54.4687,38042.0
2022-12-19 10:00:00,57.49,57.56,57.34,57.36,21092.0,54.678,54.7445,54.5353,54.5543,21092.0
2022-12-19 10:05:00,57.35,57.41,57.13,57.2,22824.0,54.5448,54.6019,54.3356,54.4022,22824.0
2022-12-19 10:10:00,57.27,57.54,57.26,57.54,19076.0,54.4687,54.7255,54.4592,54.7255,19076.0
2022-12-19 10:15:00,57.48,57.53,57.37,57.52,8724.0,54.6685,54.716,54.5638,54.7065,8724.0
2022-12-19 10:20:00,57.52,57.62,57.43,57.49,33380.0,54.7065,54.8016,54.6209,54.678,33380.0
2022-12-19 10:25:00,57.45,57.52,57.44,57.49,6204.0,54.6399,54.7065,54.6304,54.678,6204.0
2022-12-19 10:30:00,57.48,57.55,57.34,57.34,24290.0,54.6685,54.735,54.5353,54.5353,24290.0
2022-12-19 10:35:00,57.37,57.39,57.27,57.33,9274.0,54.5638,54.5829,54.4687,54.5258,9274.0
2022-12-19 10:40:00,57.33,57.35,57.29,57.3,2038.0,54.5258,54.5448,54.4877,54.4973,2038.0
2022-12-19 10:45:00,57.29,57.72,57.29,57.72,50174.0,54.4877,54.8967,54.4877,54.8967,50174.0
2022-12-19 10:50:00,57.7,57.7,57.34,57.34,11932.0,54.8777,54.8777,54.5353,54.5353,11932.0
2022-12-19 10:55:00,57.34,57.44,57.27,57.29,11588.0,54.5353,54.6304,54.4687,54.4877,11588.0
2022-12-19 11:00:00,57.33,57.45,57.19,57.22,28150.0,54.5258,54.6399,54.3926,54.4212,28150.0
2022-12-19 11:05:00,57.24,57.27,57.17,57.26,9524.0,54.4402,54.4687,54.3736,54.4592,9524.0
2022-12-19 11:10:00,57.26,57.29,57.14,57.23,13084.0,54.4592,54.4877,54.3451,54.4307,13084.0
2022-12-19 11:15:00,57.14,57.29,57.14,57.22,16730.0,54.3451,54.4877,54.3451,54.4212,16730.0
2022-12-19 11:20:00,57.21,57.26,57.18,57.21,18254.0,54.4117,54.4592,54.3831,54.4117,18254.0
2022-12-19 11:25:00,57.21,57.25,57.07,57.12,17346.0,54.4117,54.4497,54.2785,54.3261,17346.0
2022-12-19 11:30:00,57.1,57.1,56.99,56.99,8288.0,54.307,54.307,54.2024,54.2024,8288.0
2022-12-19 11:35:00,56.99,57.27,56.94,57.22,32906.0,54.2024,54.4687,54.1549,54.4212,32906.0
2022-12-19 11:40:00,57.23,57.44,57.22,57.42,8536.0,54.4307,54.6304,54.4212,54.6114,8536.0
2022-12-19 11:45:00,57.43,57.48,57.4,57.42,9776.0,54.6209,54.6685,54.5924,54.6114,9776.0
2022-12-19 11:50:00,57.46,57.48,57.43,57.47,4010.0,54.6494,54.6685,54.6209,54.6589,4010.0
2022-12-19 11:55:00,57.47,57.47,57.35,57.42,12094.0,54.6589,54.6589,54.5448,54.6114,12094.0
2022-12-19 12:00:00,57.42,57.6,57.38,57.54,14162.0,54.6114,54.7826,54.5733,54.7255,14162.0
2022-12-19 12:05:00,57.49,57.56,57.44,57.47,10108.0,54.678,54.7445,54.6304,54.6589,10108.0
2022-12-19 12:10:00,57.47,57.72,57.47,57.72,12180.0,54.6589,54.8967,54.6589,54.8967,12180.0
2022-12-19 12:15:00,57.73,57.85,57.72,57.85,18906.0,54.9062,55.0204,54.8967,55.0204,18906.0
2022-12-19 12:20:00,57.83,57.85,57.69,57.77,34892.0,55.0013,55.0204,54.8682,54.9443,34892.0
2022-12-19 12:25:00,57.78,57.99,57.77,57.99,12174.0,54.9538,55.1535,54.9443,55.1535,12174.0
2022-12-19 12:30:00,57.99,58.13,57.89,57.99,45450.0,55.1535,55.2867,55.0584,55.1535,45450.0
2022-12-19 12:35:00,57.97,58.24,57.97,58.11,14546.0,55.1345,55.3913,55.1345,55.2676,14546.0
2022-12-19 12:40:00,58.13,58.13,57.96,57.99,42902.0,55.2867,55.2867,55.125,55.1535,42902.0
2022-12-19 12:45:00,57.99,57.99,57.82,57.93,27578.0,55.1535,55.1535,54.9918,55.0964,27578.0
2022-12-19 12:50:00,57.93,58.18,57.93,58.1,14252.0,55.0964,55.3342,55.0964,55.2581,14252.0
2022-12-19 12:55:00,58.08,58.18,58.07,58.13,10426.0,55.2391,55.3342,55.2296,55.2867,10426.0
2022-12-19 13:00:00,58.14,58.25,58.13,58.23,14154.0,55.2962,55.4008,55.2867,55.3818,14154.0
2022-12-19 13:05:00,58.25,58.25,58.02,58.06,24516.0,55.4008,55.4008,55.182,55.2201,24516.0
2022-12-19 13:10:00,58.11,58.25,58.11,58.25,15166.0,55.2676,55.4008,55.2676,55.4008,15166.0
2022-12-19 13:15:00,58.24,58.26,58.13,58.13,39264.0,55.3913,55.4103,55.2867,55.2867,39264.0
2022-12-19 13:20:00,58.16,58.25,58.11,58.19,12406.0,55.3152,55.4008,55.2676,55.3437,12406.0
2022-12-19 13:25:00,58.2,58.24,57.9,57.98,58576.0,55.3532,55.3913,55.0679,55.144,58576.0
2022-12-19 13:30:00,57.98,58.05,57.81,57.85,18346.0,55.144,55.2106,54.9823,55.0204,18346.0
2022-12-19 13:35:00,57.85,57.88,57.81,57.83,9066.0,55.0204,55.0489,54.9823,55.0013,9066.0
2022-12-19 13:40:00,57.83,57.83,57.56,57.56,16848.0,55.0013,55.0013,54.7445,54.7445,16848.0
2022-12-19 13:45:00,57.58,57.7,57.57,57.59,14276.0,54.7636,54.8777,54.7541,54.7731,14276.0
2022-12-19 13:50:00,57.54,57.56,57.43,57.44,15400.0,54.7255,54.7445,54.6209,54.6304,15400.0
2022-12-19 13:55:00,57.46,57.54,57.44,57.54,19664.0,54.6494,54.7255,54.6304,54.7255,19664.0
2022-12-19 14:00:00,57.55,57.58,57.4,57.42,17320.0,54.735,54.7636,54.5924,54.6114,17320.0
2022-12-19 14:05:00,57.48,57.85,57.48,57.83,24058.0,54.6685,55.0204,54.6685,55.0013,24058.0
2022-12-19 14:10:00,57.84,57.97,57.82,57.89,17024.0,55.0108,55.1345,54.9918,55.0584,17024.0
2022-12-19 14:15:00,57.89,57.97,57.89,57.93,15540.0,55.0584,55.1345,55.0584,55.0964,15540.0
2022-12-19 14:20:00,57.91,58.02,57.88,57.88,16396.0,55.0774,55.182,55.0489,55.0489,16396.0
2022-12-19 14:25:00,57.85,57.9,57.78,57.8,15276.0,55.0204,55.0679,54.9538,54.9728,15276.0
2022-12-19 14:30:00,57.81,57.88,57.77,57.82,10274.0,54.9823,55.0489,54.9443,54.9918,10274.0
2022-12-19 14:35:00,57.83,57.92,57.77,57.89,11376.0,55.0013,55.0869,54.9443,55.0584,11376.0
2022-12-19 14:40:00,57.9,57.9,57.68,57.77,32182.0,55.0679,55.0679,54.8587,54.9443,32182.0
2022-12-19 14:45:00,57.77,57.91,57.74,57.83,17294.0,54.9443,55.0774,54.9157,55.0013,17294.0
2022-12-19 14:50:00,57.86,57.93,57.81,57.84,15908.0,55.0299,55.0964,54.9823,55.0108,15908.0
2022-12-19 14:55:00,57.86,57.91,57.71,57.77,19244.0,55.0299,55.0774,54.8872,54.9443,19244.0
2022-12-19 15:00:00,57.77,57.8,57.73,57.77,16846.0,54.9443,54.9728,54.9062,54.9443,16846.0
2022-12-19 15:05:00,57.76,57.88,57.71,57.88,12368.0,54.9348,55.0489,54.8872,55.0489,12368.0
2022-12-19 15:10:00,57.87,58.09,57.85,58.05,21496.0,55.0394,55.2486,55.0204,55.2106,21496.0
2022-12-19 15:15:00,58.06,58.16,57.93,57.99,33794.0,55.2201,55.3152,55.0964,55.1535,33794.0
2022-12-19 15:20:00,57.99,58.06,57.91,58.01,18782.0,55.1535,55.2201,55.0774,55.1725,18782.0
2022-12-19 15:25:00,58.01,58.06,57.96,57.97,22900.0,55.1725,55.2201,55.125,55.1345,22900.0
2022-12-19 15:30:00,57.97,57.99,57.81,57.9,38554.0,55.1345,55.1535,54.9823,55.0679,38554.0
2022-12-19 15:35:00,57.88,58.01,57.88,57.98,17498.0,55.0489,55.1725,55.0489,55.144,17498.0
2022-12-19 15:40:00,57.97,57.97,57.77,57.83,39580.0,55.1345,55.1345,54.9443,55.0013,39580.0
2022-12-19 15:45:00,57.85,57.95,57.65,57.65,81964.0,55.0204,55.1155,54.8301,54.8301,81964.0
2022-12-19 15:50:00,57.67,57.81,57.67,57.8,82262.0,54.8492,54.9823,54.8492,54.9728,82262.0
2022-12-19 15:55:00,57.77,57.91,57.77,57.8,168908.0,54.9443,55.0774,54.9443,54.9728,168908.0
2022-12-20 09:30:00,57.24,57.68,57.18,57.49,30960.0,54.4402,54.8587,54.3831,54.678,30960.0
2022-12-20 09:35:00,57.45,57.56,57.1,57.52,28704.0,54.6399,54.7445,54.307,54.7065,28704.0
2022-12-20 09:40:00,57.5,57.5,56.99,56.99,33782.0,54.6875,54.6875,54.2024,54.2024,33782.0
2022-12-20 09:45:00,56.93,56.93,56.79,56.82,3218.0,54.1454,54.1454,54.0122,54.0407,3218.0
2022-12-20 09:50:00,56.84,56.98,56.67,56.67,8844.0,54.0598,54.1929,53.8981,53.8981,8844.0
2022-12-20 09:55:00,56.77,57.5,56.77,57.49,10704.0,53.9932,54.6875,53.9932,54.678,10704.0
2022-12-20 10:00:00,57.46,57.9,57.46,57.88,14612.0,54.6494,55.0679,54.6494,55.0489,14612.0
2022-12-20 10:05:00,57.84,58.07,57.83,57.99,36656.0,55.0108,55.2296,55.0013,55.1535,36656.0
2022-12-20 10:10:00,58.01,58.06,57.63,57.77,25396.0,55.1725,55.2201,54.8111,54.9443,25396.0
2022-12-20 10:15:00,57.76,57.83,57.63,57.81,7000.0,54.9348,55.0013,54.8111,54.9823,7000.0
2022-12-20 10:20:00,57.87,58.17,57.85,58.12,5826.0,55.0394,55.3247,55.0204,55.2772,5826.0
2022-12-20 10:25:00,58.14,58.19,58.04,58.17,6340.0,55.2962,55.3437,55.2011,55.3247,6340.0
2022-12-20 10:30:00,58.2,58.48,58.2,58.38,29480.0,55.3532,55.6195,55.3532,55.5244,29480.0
2022-12-20 10:35:00,58.4,58.5,58.31,58.45,8406.0,55.5435,55.6386,55.4579,55.591,8406.0
2022-12-20 10:40:00,58.49,58.49,58.37,58.45,6880.0,55.6291,55.6291,55.5149,55.591,6880.0
2022-12-20 10:45:00,58.37,58.56,58.35,58.5,17214.0,55.5149,55.6956,55.4959,55.6386,17214.0
2022-12-20 10:50:00,58.44,58.44,58.33,58.33,9492.0,55.5815,55.5815,55.4769,55.4769,9492.0
2022-12-20 10:55:00,58.41,58.41,58.19,58.19,5718.0,55.553,55.553,55.3437,55.3437,5718.0
2022-12-20 11:00:00,58.16,58.18,58.07,58.13,11140.0,55.3152,55.3342,55.2296,55.2867,11140.0
2022-12-20 11:05:00,58.13,58.15,57.96,57.97,10058.0,55.2867,55.3057,55.125,55.1345,10058.0
2022-12-20 11:10:00,57.96,57.96,57.79,57.85,5968.0,55.125,55.125,54.9633,55.0204,5968.0
2022-12-20 11:15:00,57.79,57.79,57.45,57.53,6774.0,54.9633,54.9633,54.6399,54.716,6774.0
2022-12-20 11:20:00,57.52,57.55,57.49,57.51,4030.0,54.7065,54.735,54.678,54.697,4030.0
2022-12-20 11:25:00,57.5,57.56,57.43,57.45,7692.0,54.6875,54.7445,54.6209,54.6399,7692.0
2022-12-20 11:30:00,57.44,57.68,57.43,57.57,5250.0,54.6304,54.8587,54.6209,54.7541,5250.0
2022-12-20 11:35:00,57.64,57.64,57.45,57.45,6022.0,54.8206,54.8206,54.6399,54.6399,6022.0
2022-12-20 11:40:00,57.44,57.55,57.34,57.54,12040.0,54.6304,54.735,54.5353,54.7255,12040.0
2022-12-20 11:45:00,57.56,57.62,57.47,57.6,12480.0,54.7445,54.8016,54.6589,54.7826,12480.0
2022-12-20 11:50:00,57.62,57.62,57.47,57.55,6250.0,54.8016,54.8016,54.6589,54.735,6250.0
2022-12-20 11:55:00,57.5,57.61,57.37,57.54,32660.0,54.6875,54.7921,54.5638,54.7255,32660.0
2022-12-20 12:00:00,57.54,57.62,57.49,57.54,16208.0,54.7255,54.8016,54.678,54.7255,16208.0
2022-12-20 12:05:00,57.54,57.75,57.49,57.69,12420.0,54.7255,54.9252,54.678,54.8682,12420.0
2022-12-20 12:10:00,57.7,57.7,57.6,57.6,7978.0,54.8777,54.8777,54.7826,54.7826,7978.0
2022-12-20 12:15:00,57.63,57.7,57.56,57.56,5700.0,54.8111,54.8777,54.7445,54.7445,5700.0
2022-12-20 12:20:00,57.56,57.65,57.56,57.64,3920.0,54.7445,54.8301,54.7445,54.8206,3920.0
2022-12-20 12:25:00,57.66,57.79,57.64,57.75,16400.0,54.8397,54.9633,54.8206,54.9252,16400.0
2022-12-20 12:30:00,57.74,57.8,57.68,57.7,13974.0,54.9157,54.9728,54.8587,54.8777,13974.0
2022-12-20 12:35:00,57.7,57.72,57.57,57.65,7888.0,54.8777,54.8967,54.7541,54.8301,7888.0
2022-12-20 12:40:00,57.65,57.81,57.65,57.72,8974.0,54.8301,54.9823,54.8301,54.8967,8974.0
2022-12-20 12:45:00,57.71,57.79,57.68,57.68,4230.0,54.8872,54.9633,54.8587,54.8587,4230.0
2022-12-20 12:50:00,57.67,57.67,57.63,57.65,4496.0,54.8492,54.8492,54.8111,54.8301,4496.0
2022-12-20 12:55:00,57.7,57.73,57.57,57.57,4974.0,54.8777,54.9062,54.7541,54.7541,4974.0
2022-12-20 13:00:00,57.57,57.71,57.51,57.66,13140.0,54.7541,54.8872,54.697,54.8397,13140.0
2022-12-20 13:05:00,57.63,57.65,57.53,57.59,5712.0,54.8111,54.8301,54.716,54.7731,5712.0
2022-12-20 13:10:00,57.59,57.61,57.52,57.61,5952.0,54.7731,54.7921,54.7065,54.7921,5952.0
2022-12-20 13:15:00,57.59,57.61,57.52,57.52,6786.0,54.7731,54.7921,54.7065,54.7065,6786.0
2022-12-20 13:20:00,57.51,57.6,57.48,57.49,5244.0,54.697,54.7826,54.6685,54.678,5244.0
2022-12-20 13:25:00,57.51,57.59,57.49,57.53,7824.0,54.697,54.7731,54.678,54.716,7824.0
2022-12-20 13:30:00,57.55,57.6,57.55,57.59,4000.0,54.735,54.7826,54.735,54.7731,4000.0
2022-12-20 13:35:00,57.63,57.67,57.6,57.6,3316.0,54.8111,54.8492,54.7826,54.7826,3316.0
2022-12-20 13:40:00,57.62,57.65,57.58,57.59,6174.0,54.8016,54.8301,54.7636,54.7731,6174.0
2022-12-20 13:45:00,57.57,57.6,57.56,57.57,4054.0,54.7541,54.7826,54.7445,54.7541,4054.0
2022-12-20 13:50:00,57.59,57.78,57.59,57.78,28114.0,54.7731,54.9538,54.7731,54.9538,28114.0
2022-12-20 13:55:00,57.76,57.79,57.68,57.78,15306.0,54.9348,54.9633,54.8587,54.9538,15306.0
2022-12-20 14:00:00,57.78,57.87,57.74,57.85,6004.0,54.9538,55.0394,54.9157,55.0204,6004.0
2022-12-20 14:05:00,57.86,57.88,57.8,57.85,7766.0,55.0299,55.0489,54.9728,55.0204,7766.0
2022-12-20 14:10:00,57.87,57.97,57.85,57.94,5094.0,55.0394,55.1345,55.0204,55.106,5094.0
2022-12-20 14:15:00,57.92,57.98,57.87,57.88,9112.0,55.0869,55.144,55.0394,55.0489,9112.0
2022-12-20 14:20:00,57.88,57.88,57.77,57.78,10030.0,55.0489,55.0489,54.9443,54.9538,10030.0
2022-12-20 14:25:00,57.8,57.82,57.76,57.81,5664.0,54.9728,54.9918,54.9348,54.9823,5664.0
2022-12-20 14:30:00,57.81,57.81,57.72,57.72,5026.0,54.9823,54.9823,54.8967,54.8967,5026.0
2022-12-20 14:35:00,57.7,57.71,57.38,57.63,45298.0,54.8777,54.8872,54.5733,54.8111,45298.0
2022-12-20 14:40:00,57.66,57.7,57.6,57.63,9222.0,54.8397,54.8777,54.7826,54.8111,9222.0
2022-12-20 14:45:00,57.66,57.66,57.53,57.53,5572.0,54.8397,54.8397,54.716,54.716,5572.0
2022-12-20 14:50:00,57.54,57.61,57.52,57.59,5384.0,54.7255,54.7921,54.7065,54.7731,5384.0
2022-12-20 14:55:00,57.58,57.59,57.44,57.51,8348.0,54.7636,54.7731,54.6304,54.697,8348.0
2022-12-20 15:00:00,57.48,57.5,57.42,57.44,7390.0,54.6685,54.6875,54.6114,54.6304,7390.0
2022-12-20 15:05:00,57.44,57.47,57.42,57.44,8700.0,54.6304,54.6589,54.6114,54.6304,8700.0
2022-12-20 15:10:00,57.49,57.57,57.43,57.52,11496.0,54.678,54.7541,54.6209,54.7065,11496.0
2022-12-20 15:15:00,57.54,57.56,57.3,57.3,12850.0,54.7255,54.7445,54.4973,54.4973,12850.0
2022-12-20 15:20:00,57.32,57.37,57.3,57.32,13144.0,54.5163,54.5638,54.4973,54.5163,13144.0
2022-12-20 15:25:00,57.3,57.38,57.29,57.38,16380.0,54.4973,54.5733,54.4877,54.5733,16380.0
2022-12-20 15:30:00,57.37,57.43,57.37,57.42,18674.0,54.5638,54.6209,54.5638,54.6114,18674.0
2022-12-20 15:35:00,57.4,57.63,57.4,57.63,20594.0,54.5924,54.8111,54.5924,54.8111,20594.0
2022-12-20 15:40:00,57.61,57.61,57.51,57.51,18356.0,54.7921,54.7921,54.697,54.697,18356.0
2022-12-20 15:45:00,57.5,57.58,57.46,57.48,38564.0,54.6875,54.7636,54.6494,54.6685,38564.0
2022-12-20 15:50:00,57.48,57.67,57.46,57.66,53000.0,54.6685,54.8492,54.6494,54.8397,53000.0
2022-12-20 15:55:00,57.66,57.7,57.63,57.65,115332.0,54.8397,54.8777,54.8111,54.8301,115332.0
2022-12-21 09:30:00,58.63,59.15,57.6,58.71,32280.0,55.7622,56.2568,54.7826,55.8383,32280.0
2022-12-21 09:35:00,58.71,58.82,58.59,58.71,9748.0,55.8383,55.9429,55.7242,55.8383,9748.0
2022-12-21 09:40:00,58.75,58.82,58.5,58.68,10704.0,55.8763,55.9429,55.6386,55.8098,10704.0
2022-12-21 09:45:00,58.56,59.12,58.49,59.04,14084.0,55.6956,56.2282,55.6291,56.1521,14084.0
2022-12-21 09:50:00,58.9,58.98,58.79,58.88,8704.0,56.019,56.0951,55.9144,56.0,8704.0
2022-12-21 09:55:00,58.9,58.9,58.72,58.72,2048.0,56.019,56.019,55.8478,55.8478,2048.0
2022-12-21 10:00:00,58.76,58.83,58.63,58.64,7514.0,55.8858,55.9524,55.7622,55.7717,7514.0
2022-12-21 10:05:00,58.6,58.85,58.6,58.77,1600.0,55.7337,55.9714,55.7337,55.8954,1600.0
2022-12-21 10:10:00,58.8,58.84,58.6,58.63,5314.0,55.9239,55.9619,55.7337,55.7622,5314.0
2022-12-21 10:15:00,58.62,58.74,58.62,58.69,5024.0,55.7527,55.8668,55.7527,55.8193,5024.0
2022-12-21 10:20:00,58.66,58.77,58.6,58.76,9044.0,55.7907,55.8954,55.7337,55.8858,9044.0
2022-12-21 10:25:00,58.8,58.84,58.73,58.84,5702.0,55.9239,55.9619,55.8573,55.9619,5702.0
2022-12-21 10:30:00,58.78,59.0,58.77,58.95,4900.0,55.9049,56.1141,55.8954,56.0666,4900.0
2022-12-21 10:35:00,58.96,58.96,58.85,58.9,5040.0,56.0761,56.0761,55.9714,56.019,5040.0
2022-12-21 10:40:00,58.85,58.94,58.85,58.88,4202.0,55.9714,56.057,55.9714,56.0,4202.0
2022-12-21 10:45:00,58.88,58.97,58.88,58.93,2400.0,56.0,56.0856,56.0,56.0475,2400.0
2022-12-21 10:50:00,58.97,58.97,58.75,58.77,1600.0,56.0856,56.0856,55.8763,55.8954,1600.0
2022-12-21 10:55:00,58.76,58.91,58.76,58.88,6460.0,55.8858,56.0285,55.8858,56.0,6460.0
2022-12-21 11:00:00,58.93,59.01,58.92,59.01,9798.0,56.0475,56.1236,56.038,56.1236,9798.0
2022-12-21 11:05:00,58.98,58.98,58.82,58.98,9662.0,56.0951,56.0951,55.9429,56.0951,9662.0
2022-12-21 11:10:00,58.98,59.09,58.98,59.02,4910.0,56.0951,56.1997,56.0951,56.1331,4910.0
2022-12-21 11:15:00,59.04,59.07,58.93,58.98,10758.0,56.1521,56.1807,56.0475,56.0951,10758.0
2022-12-21 11:20:00,58.97,59.0,58.83,58.85,3600.0,56.0856,56.1141,55.9524,55.9714,3600.0
2022-12-21 11:25:00,58.84,58.92,58.8,58.88,4042.0,55.9619,56.038,55.9239,56.0,4042.0
2022-12-21 11:30:00,58.9,58.94,58.86,58.94,2256.0,56.019,56.057,55.981,56.057,2256.0
2022-12-21 11:35:00,58.88,58.97,58.86,58.97,7400.0,56.0,56.0856,55.981,56.0856,7400.0
2022-12-21 11:40:00,58.96,58.96,58.82,58.92,6460.0,56.0761,56.0761,55.9429,56.038,6460.0
2022-12-21 11:45:00,58.92,58.95,58.77,58.77,2800.0,56.038,56.0666,55.8954,55.8954,2800.0
2022-12-21 11:50:00,58.77,58.9,58.76,58.9,3480.0,55.8954,56.019,55.8858,56.019,3480.0
2022-12-21 11:55:00,58.88,58.94,58.85,58.92,3006.0,56.0,56.057,55.9714,56.038,3006.0
2022-12-21 12:00:00,58.92,58.92,58.85,58.89,3002.0,56.038,56.038,55.9714,56.0095,3002.0
2022-12-21 12:05:00,58.94,58.97,58.88,58.9,2172.0,56.057,56.0856,56.0,56.019,2172.0
2022-12-21 12:10:00,58.92,58.93,58.8,58.85,5192.0,56.038,56.0475,55.9239,55.9714,5192.0
2022-12-21 12:15:00,58.83,58.85,58.75,58.79,4832.0,55.9524,55.9714,55.8763,55.9144,4832.0
2022-12-21 12:20:00,58.77,58.83,58.77,58.81,4002.0,55.8954,55.9524,55.8954,55.9334,4002.0
2022-12-21 12:25:00,58.81,58.81,58.73,58.75,4218.0,55.9334,55.9334,55.8573,55.8763,4218.0
2022-12-21 12:30:00,58.76,58.8,58.76,58.8,2636.0,55.8858,55.9239,55.8858,55.9239,2636.0
2022-12-21 12:35:00,58.77,58.83,58.77,58.83,1600.0,55.8954,55.9524,55.8954,55.9524,1600.0
2022-12-21 12:40:00,58.83,58.86,58.77,58.79,11100.0,55.9524,55.981,55.8954,55.9144,11100.0
2022-12-21 12:45:00,58.82,58.82,58.69,58.69,2998.0,55.9429,55.9429,55.8193,55.8193,2998.0
2022-12-21 12:50:00,58.65,58.66,58.6,58.6,6182.0,55.7812,55.7907,55.7337,55.7337,6182.0
2022-12-21 12:55:00,58.62,58.77,58.62,58.77,5762.0,55.7527,55.8954,55.7527,55.8954,5762.0
2022-12-21 13:00:00,58.76,58.85,58.76,58.85,6010.0,55.8858,55.9714,55.8858,55.9714,6010.0
2022-12-21 13:05:00,58.81,58.85,58.8,58.85,3200.0,55.9334,55.9714,55.9239,55.9714,3200.0
2022-12-21 13:10:00,58.86,58.88,58.84,58.85,4862.0,55.981,56.0,55.9619,55.9714,4862.0
2022-12-21 13:15:00,58.86,58.91,58.85,58.87,2200.0,55.981,56.0285,55.9714,55.9905,2200.0
2022-12-21 13:20:00,58.89,58.92,58.87,58.88,3768.0,56.0095,56.038,55.9905,56.0,3768.0
2022-12-21 13:25:00,58.85,58.95,58.85,58.88,7534.0,55.9714,56.0666,55.9714,56.0,7534.0
2022-12-21 13:30:00,58.88,58.92,58.87,58.92,2416.0,56.0,56.038,55.9905,56.038,2416.0
2022-12-21 13:35:00,58.92,59.01,58.9,58.95,12476.0,56.038,56.1236,56.019,56.0666,12476.0
2022-12-21 13:40:00,58.97,59.01,58.88,58.94,9986.0,56.0856,56.1236,56.0,56.057,9986.0
2022-12-21 13:45:00,58.97,59.02,58.97,59.02,5970.0,56.0856,56.1331,56.0856,56.1331,5970.0
2022-12-21 13:50:00,59.02,59.07,59.02,59.07,3572.0,56.1331,56.1807,56.1331,56.1807,3572.0
2022-12-21 13:55:00,59.11,59.2,59.1,59.19,9000.0,56.2187,56.3043,56.2092,56.2948,9000.0
2022-12-21 14:00:00,59.2,59.31,59.2,59.27,4062.0,56.3043,56.4089,56.3043,56.3709,4062.0
2022-12-21 14:05:00,59.27,59.3,59.26,59.29,4872.0,56.3709,56.3994,56.3614,56.3899,4872.0
2022-12-21 14:10:00,59.3,59.38,59.3,59.37,4334.0,56.3994,56.4755,56.3994,56.466,4334.0
2022-12-21 14:15:00,59.37,59.41,59.32,59.32,7002.0,56.466,56.5041,56.4185,56.4185,7002.0
2022-12-21 14:20:00,59.32,59.33,59.26,59.3,5800.0,56.4185,56.428,56.3614,56.3994,5800.0
2022-12-21 14:25:00,59.31,59.35,59.3,59.32,7528.0,56.4089,56.447,56.3994,56.4185,7528.0
2022-12-21 14:30:00,59.34,59.42,59.32,59.39,11562.0,56.4375,56.5136,56.4185,56.485,11562.0
2022-12-21 14:35:00,59.39,59.39,59.27,59.35,5118.0,56.485,56.485,56.3709,56.447,5118.0
2022-12-21 14:40:00,59.36,59.36,59.29,59.32,4200.0,56.4565,56.4565,56.3899,56.4185,4200.0
2022-12-21 14:45:00,59.3,59.4,59.3,59.37,10214.0,56.3994,56.4945,56.3994,56.466,10214.0
2022-12-21 14:50:00,59.36,59.36,59.28,59.31,11772.0,56.4565,56.4565,56.3804,56.4089,11772.0
2022-12-21 14:55:00,59.32,59.4,59.3,59.4,9280.0,56.4185,56.4945,56.3994,56.4945,9280.0
2022-12-21 15:00:00,59.4,59.52,59.4,59.51,21154.0,56.4945,56.6087,56.4945,56.5992,21154.0
2022-12-21 15:05:00,59.51,59.51,59.4,59.43,6624.0,56.5992,56.5992,56.4945,56.5231,6624.0
2022-12-21 15:10:00,59.45,59.49,59.43,59.49,6202.0,56.5421,56.5801,56.5231,56.5801,6202.0
2022-12-21 15:15:00,59.49,59.49,59.43,59.45,9754.0,56.5801,56.5801,56.5231,56.5421,9754.0
2022-12-21 15:20:00,59.46,59.47,59.37,59.37,15238.0,56.5516,56.5611,56.466,56.466,15238.0
2022-12-21 15:25:00,59.36,59.46,59.36,59.37,8152.0,56.4565,56.5516,56.4565,56.466,8152.0
2022-12-21 15:30:00,59.39,59.39,59.14,59.22,60814.0,56.485,56.485,56.2473,56.3233,60814.0
2022-12-21 15:35:00,59.22,59.25,59.1,59.15,86728.0,56.3233,56.3519,56.2092,56.2568,86728.0
2022-12-21 15:40:00,59.14,59.18,58.98,59.06,61676.0,56.2473,56.2853,56.0951,56.1712,61676.0
2022-12-21 15:45:00,59.06,59.22,59.06,59.13,50038.0,56.1712,56.3233,56.1712,56.2377,50038.0
2022-12-21 15:50:00,59.13,59.13,58.97,59.09,81708.0,56.2377,56.2377,56.0856,56.1997,81708.0
2022-12-21 15:55:00,59.11,59.34,59.08,59.34,131246.0,56.2187,56.4375,56.1902,56.4375,131246.0
2022-12-22 09:30:00,58.16,58.27,57.92,57.97,23708.0,55.3152,55.4198,55.0869,55.1345,23708.0
2022-12-22 09:35:00,57.88,58.13,57.88,57.92,8178.0,55.0489,55.2867,55.0489,55.0869,8178.0
2022-12-22 09:40:00,57.86,58.05,57.82,57.88,33220.0,55.0299,55.2106,54.9918,55.0489,33220.0
2022-12-22 09:45:00,57.96,57.96,57.7,57.77,14044.0,55.125,55.125,54.8777,54.9443,14044.0
2022-12-22 09:50:00,57.77,57.77,57.39,57.61,13066.0,54.9443,54.9443,54.5829,54.7921,13066.0
2022-12-22 09:55:00,57.57,57.85,57.57,57.85,6060.0,54.7541,55.0204,54.7541,55.0204,6060.0
2022-12-22 10:00:00,57.86,57.93,57.77,57.85,8618.0,55.0299,55.0964,54.9443,55.0204,8618.0
2022-12-22 10:05:00,57.74,57.76,57.66,57.74,1620.0,54.9157,54.9348,54.8397,54.9157,1620.0
2022-12-22 10:10:00,57.77,57.77,57.46,57.55,3240.0,54.9443,54.9443,54.6494,54.735,3240.0
2022-12-22 10:15:00,57.59,57.78,57.59,57.78,2416.0,54.7731,54.9538,54.7731,54.9538,2416.0
2022-12-22 10:20:00,57.72,57.76,57.72,57.73,1200.0,54.8967,54.9348,54.8967,54.9062,1200.0
2022-12-22 10:25:00,57.73,57.88,57.72,57.79,4500.0,54.9062,55.0489,54.8967,54.9633,4500.0
2022-12-22 10:30:00,57.74,57.77,57.72,57.76,3702.0,54.9157,54.9443,54.8967,54.9348,3702.0
2022-12-22 10:35:00,57.71,57.84,57.58,57.84,19734.0,54.8872,55.0108,54.7636,55.0108,19734.0
2022-12-22 10:40:00,57.77,57.99,57.77,57.92,7850.0,54.9443,55.1535,54.9443,55.0869,7850.0
2022-12-22 10:45:00,57.97,58.05,57.86,57.98,9216.0,55.1345,55.2106,55.0299,55.144,9216.0
2022-12-22 10:50:00,57.97,57.97,57.88,57.88,8346.0,55.1345,55.1345,55.0489,55.0489,8346.0
2022-12-22 10:55:00,57.87,57.91,57.83,57.87,8876.0,55.0394,55.0774,55.0013,55.0394,8876.0
2022-12-22 11:00:00,57.89,57.89,57.72,57.79,3062.0,55.0584,55.0584,54.8967,54.9633,3062.0
2022-12-22 11:05:00,57.84,57.84,57.73,57.73,4632.0,55.0108,55.0108,54.9062,54.9062,4632.0
2022-12-22 11:10:00,57.79,57.79,57.7,57.77,4066.0,54.9633,54.9633,54.8777,54.9443,4066.0
2022-12-22 11:15:00,57.74,57.81,57.73,57.74,4786.0,54.9157,54.9823,54.9062,54.9157,4786.0
2022-12-22 11:20:00,57.74,57.89,57.74,57.89,3000.0,54.9157,55.0584,54.9157,55.0584,3000.0
2022-12-22 11:25:00,57.85,57.88,57.81,57.88,5430.0,55.0204,55.0489,54.9823,55.0489,5430.0
2022-12-22 11:30:00,57.84,57.88,57.79,57.85,8700.0,55.0108,55.0489,54.9633,55.0204,8700.0
2022-12-22 11:35:00,57.88,57.92,57.72,57.72,2658.0,55.0489,55.0869,54.8967,54.8967,2658.0
2022-12-22 11:40:00,57.69,57.74,57.69,57.74,400.0,54.8682,54.9157,54.8682,54.9157,400.0
2022-12-22 11:45:00,57.77,57.79,57.76,57.77,1400.0,54.9443,54.9633,54.9348,54.9443,1400.0
2022-12-22 11:50:00,57.8,57.8,57.69,57.73,7764.0,54.9728,54.9728,54.8682,54.9062,7764.0
2022-12-22 11:55:00,57.76,57.76,57.68,57.72,5460.0,54.9348,54.9348,54.8587,54.8967,5460.0
2022-12-22 12:00:00,57.7,57.71,57.62,57.65,5356.0,54.8777,54.8872,54.8016,54.8301,5356.0
2022-12-22 12:05:00,57.69,57.69,57.66,57.67,1200.0,54.8682,54.8682,54.8397,54.8492,1200.0
2022-12-22 12:10:00,57.72,57.8,57.69,57.8,4524.0,54.8967,54.9728,54.8682,54.9728,4524.0
2022-12-22 12:15:00,57.77,57.81,57.72,57.72,2200.0,54.9443,54.9823,54.8967,54.8967,2200.0
2022-12-22 12:20:00,57.74,57.77,57.67,57.69,4442.0,54.9157,54.9443,54.8492,54.8682,4442.0
2022-12-22 12:25:00,57.63,57.63,57.51,57.58,3042.0,54.8111,54.8111,54.697,54.7636,3042.0
2022-12-22 12:30:00,57.54,57.54,57.27,57.51,62838.0,54.7255,54.7255,54.4687,54.697,62838.0
2022-12-22 12:35:00,57.52,57.54,57.44,57.44,4622.0,54.7065,54.7255,54.6304,54.6304,4622.0
2022-12-22 12:40:00,57.48,57.62,57.45,57.62,5336.0,54.6685,54.8016,54.6399,54.8016,5336.0
2022-12-22 12:45:00,57.61,57.83,57.6,57.79,10342.0,54.7921,55.0013,54.7826,54.9633,10342.0
2022-12-22 12:50:00,57.84,57.84,57.77,57.82,4400.0,55.0108,55.0108,54.9443,54.9918,4400.0
2022-12-22 12:55:00,57.85,57.86,57.74,57.81,14416.0,55.0204,55.0299,54.9157,54.9823,14416.0
2022-12-22 13:00:00,57.83,57.88,57.8,57.88,10202.0,55.0013,55.0489,54.9728,55.0489,10202.0
2022-12-22 13:05:00,57.88,58.02,57.87,57.92,19364.0,55.0489,55.182,55.0394,55.0869,19364.0
2022-12-22 13:10:00,57.94,58.04,57.94,58.04,7766.0,55.106,55.2011,55.106,55.2011,7766.0
2022-12-22 13:15:00,58.04,58.09,57.95,57.98,11204.0,55.2011,55.2486,55.1155,55.144,11204.0
2022-12-22 13:20:00,57.96,58.11,57.91,58.08,6572.0,55.125,55.2676,55.0774,55.2391,6572.0
2022-12-22 13:25:00,58.1,58.24,58.08,58.24,3728.0,55.2581,55.3913,55.2391,55.3913,3728.0
2022-12-22 13:30:00,58.26,58.26,58.16,58.24,9918.0,55.4103,55.4103,55.3152,55.3913,9918.0
2022-12-22 13:35:00,58.24,58.41,58.24,58.39,12350.0,55.3913,55.553,55.3913,55.5339,12350.0
2022-12-22 13:40:00,58.38,58.38,58.26,58.27,6498.0,55.5244,55.5244,55.4103,55.4198,6498.0
2022-12-22 13:45:00,58.27,58.27,58.12,58.13,2486.0,55.4198,55.4198,55.2772,55.2867,2486.0
2022-12-22 13:50:00,58.02,58.04,57.97,58.02,5048.0,55.182,55.2011,55.1345,55.182,5048.0
2022-12-22 13:55:00,58.03,58.1,58.02,58.09,2608.0,55.1916,55.2581,55.182,55.2486,2608.0
2022-12-22 14:00:00,58.07,58.13,58.05,58.09,6644.0,55.2296,55.2867,55.2106,55.2486,6644.0
2022-12-22 14:05:00,58.08,58.1,58.03,58.07,13316.0,55.2391,55.2581,55.1916,55.2296,13316.0
2022-12-22 14:10:00,58.05,58.24,58.05,58.24,4034.0,55.2106,55.3913,55.2106,55.3913,4034.0
2022-12-22 14:15:00,58.23,58.31,58.23,58.28,6584.0,55.3818,55.4579,55.3818,55.4293,6584.0
2022-12-22 14:20:00,58.29,58.29,58.2,58.27,5592.0,55.4388,55.4388,55.3532,55.4198,5592.0
2022-12-22 14:25:00,58.29,58.31,58.24,58.3,5018.0,55.4388,55.4579,55.3913,55.4483,5018.0
2022-12-22 14:30:00,58.32,58.44,58.31,58.36,8754.0,55.4674,55.5815,55.4579,55.5054,8754.0
2022-12-22 14:35:00,58.36,58.41,58.29,58.34,2026.0,55.5054,55.553,55.4388,55.4864,2026.0
2022-12-22 14:40:00,58.34,58.35,58.27,58.33,7472.0,55.4864,55.4959,55.4198,55.4769,7472.0
2022-12-22 14:45:00,58.38,58.45,58.37,58.45,6276.0,55.5244,55.591,55.5149,55.591,6276.0
2022-12-22 14:50:00,58.4,58.49,58.38,58.47,6546.0,55.5435,55.6291,55.5244,55.61,6546.0
2022-12-22 14:55:00,58.51,58.54,58.45,58.47,6862.0,55.6481,55.6766,55.591,55.61,6862.0
2022-12-22 15:00:00,58.46,58.52,58.4,58.49,6022.0,55.6005,55.6576,55.5435,55.6291,6022.0
2022-12-22 15:05:00,58.49,58.59,58.46,58.59,8628.0,55.6291,55.7242,55.6005,55.7242,8628.0
2022-12-22 15:10:00,58.6,58.6,58.48,58.5,7152.0,55.7337,55.7337,55.6195,55.6386,7152.0
2022-12-22 15:15:00,58.53,58.7,58.53,58.69,7356.0,55.6671,55.8288,55.6671,55.8193,7356.0
2022-12-22 15:20:00,58.71,58.86,58.7,58.77,27798.0,55.8383,55.981,55.8288,55.8954,27798.0
2022-12-22 15:25:00,58.75,58.75,58.68,58.74,9838.0,55.8763,55.8763,55.8098,55.8668,9838.0
2022-12-22 15:30:00,58.74,58.76,58.67,58.67,15584.0,55.8668,55.8858,55.8002,55.8002,15584.0
2022-12-22 15:35:00,58.68,58.7,58.6,58.64,11180.0,55.8098,55.8288,55.7337,55.7717,11180.0
2022-12-22 15:40:00,58.62,58.63,58.54,58.61,13646.0,55.7527,55.7622,55.6766,55.7432,13646.0
2022-12-22 15:45:00,58.59,58.75,58.56,58.72,28574.0,55.7242,55.8763,55.6956,55.8478,28574.0
2022-12-22 15:50:00,58.74,58.87,58.73,58.86,62648.0,55.8668,55.9905,55.8573,55.981,62648.0
2022-12-22 15:55:00,58.85,59.02,58.74,58.98,82406.0,55.9714,56.1331,55.8668,56.0951,82406.0
2022-12-23 09:30:00,59.02,59.23,58.79,58.83,16434.0,56.1331,56.3329,55.9144,55.9524,16434.0
2022-12-23 09:35:00,58.91,58.91,58.43,58.66,6490.0,56.0285,56.0285,55.572,55.7907,6490.0
2022-12-23 09:40:00,58.74,58.88,58.56,58.77,6686.0,55.8668,56.0,55.6956,55.8954,6686.0
2022-12-23 09:45:00,58.69,58.71,58.5,58.66,5400.0,55.8193,55.8383,55.6386,55.7907,5400.0
2022-12-23 09:50:00,58.67,58.67,58.41,58.47,14304.0,55.8002,55.8002,55.553,55.61,14304.0
2022-12-23 09:55:00,58.49,58.51,58.4,58.4,4124.0,55.6291,55.6481,55.5435,55.5435,4124.0
2022-12-23 10:00:00,58.48,58.75,58.35,58.49,14632.0,55.6195,55.8763,55.4959,55.6291,14632.0
2022-12-23 10:05:00,58.47,58.67,58.32,58.67,5944.0,55.61,55.8002,55.4674,55.8002,5944.0
2022-12-23 10:10:00,58.68,58.87,58.68,58.87,11708.0,55.8098,55.9905,55.8098,55.9905,11708.0
2022-12-23 10:15:00,58.87,59.1,58.84,59.04,11652.0,55.9905,56.2092,55.9619,56.1521,11652.0
2022-12-23 10:20:00,59.07,59.07,58.92,58.97,4976.0,56.1807,56.1807,56.038,56.0856,4976.0
2022-12-23 10:25:00,58.92,58.98,58.77,58.81,3616.0,56.038,56.0951,55.8954,55.9334,3616.0
2022-12-23 10:30:00,58.81,59.06,58.81,59.04,7116.0,55.9334,56.1712,55.9334,56.1521,7116.0
2022-12-23 10:35:00,59.04,59.13,58.95,59.01,7664.0,56.1521,56.2377,56.0666,56.1236,7664.0
2022-12-23 10:40:00,59.05,59.08,58.98,59.05,3830.0,56.1617,56.1902,56.0951,56.1617,3830.0
2022-12-23 10:45:00,59.0,59.02,58.9,59.0,7962.0,56.1141,56.1331,56.019,56.1141,7962.0
2022-12-23 10:50:00,58.97,58.99,58.87,58.93,4100.0,56.0856,56.1046,55.9905,56.0475,4100.0
2022-12-23 10:55:00,58.97,59.04,58.86,58.87,5120.0,56.0856,56.1521,55.981,55.9905,5120.0
2022-12-23 11:00:00,58.84,58.84,58.63,58.63,1600.0,55.9619,55.9619,55.7622,55.7622,1600.0
2022-12-23 11:05:00,58.72,58.8,58.71,58.71,18600.0,55.8478,55.9239,55.8383,55.8383,18600.0
2022-12-23 11:10:00,58.75,59.08,58.69,59.07,19914.0,55.8763,56.1902,55.8193,56.1807,19914.0
2022-12-23 11:15:00,58.95,59.02,58.82,58.88,11704.0,56.0666,56.1331,55.9429,56.0,11704.0
2022-12-23 11:20:00,58.9,59.05,58.82,58.82,17812.0,56.019,56.1617,55.9429,55.9429,17812.0
2022-12-23 11:25:00,58.82,58.82,58.77,58.77,1736.0,55.9429,55.9429,55.8954,55.8954,1736.0
2022-12-23 11:30:00,58.84,58.9,58.82,58.83,9718.0,55.9619,56.019,55.9429,55.9524,9718.0
2022-12-23 11:35:00,58.8,58.95,58.8,58.92,9600.0,55.9239,56.0666,55.9239,56.038,9600.0
2022-12-23 11:40:00,58.9,59.01,58.89,58.89,11188.0,56.019,56.1236,56.0095,56.0095,11188.0
2022-12-23 11:45:00,58.94,58.96,58.84,58.88,7452.0,56.057,56.0761,55.9619,56.0,7452.0
2022-12-23 11:50:00,58.9,58.97,58.81,58.85,4992.0,56.019,56.0856,55.9334,55.9714,4992.0
2022-12-23 11:55:00,58.85,58.98,58.82,58.93,5124.0,55.9714,56.0951,55.9429,56.0475,5124.0
2022-12-23 12:00:00,58.97,59.13,58.97,59.1,9330.0,56.0856,56.2377,56.0856,56.2092,9330.0
2022-12-23 12:05:00,59.05,59.1,59.05,59.1,2736.0,56.1617,56.2092,56.1617,56.2092,2736.0
2022-12-23 12:10:00,59.07,59.2,59.06,59.17,2602.0,56.1807,56.3043,56.1712,56.2758,2602.0
2022-12-23 12:15:00,59.17,59.22,59.15,59.16,4280.0,56.2758,56.3233,56.2568,56.2663,4280.0
2022-12-23 12:20:00,59.2,59.29,59.18,59.27,6458.0,56.3043,56.3899,56.2853,56.3709,6458.0
2022-12-23 12:25:00,59.22,59.27,59.2,59.24,2184.0,56.3233,56.3709,56.3043,56.3424,2184.0
2022-12-23 12:30:00,59.26,59.3,59.21,59.27,800.0,56.3614,56.3994,56.3138,56.3709,800.0
2022-12-23 12:35:00,59.31,59.35,59.25,59.25,4736.0,56.4089,56.447,56.3519,56.3519,4736.0
2022-12-23 12:40:00,59.27,59.27,59.08,59.15,2598.0,56.3709,56.3709,56.1902,56.2568,2598.0
2022-12-23 12:45:00,59.15,59.18,59.1,59.11,1800.0,56.2568,56.2853,56.2092,56.2187,1800.0
2022-12-23 12:50:00,59.15,59.19,59.1,59.19,2800.0,56.2568,56.2948,56.2092,56.2948,2800.0
2022-12-23 12:55:00,59.21,59.21,59.1,59.12,5320.0,56.3138,56.3138,56.2092,56.2282,5320.0
2022-12-23 13:00:00,59.14,59.47,59.14,59.47,19362.0,56.2473,56.5611,56.2473,56.5611,19362.0
2022-12-23 13:05:00,59.47,59.52,59.44,59.45,13102.0,56.5611,56.6087,56.5326,56.5421,13102.0
2022-12-23 13:10:00,59.46,59.51,59.38,59.42,43970.0,56.5516,56.5992,56.4755,56.5136,43970.0
2022-12-23 13:15:00,59.42,59.59,59.42,59.47,7486.0,56.5136,56.6752,56.5136,56.5611,7486.0
2022-12-23 13:20:00,59.53,59.63,59.52,59.61,2600.0,56.6182,56.7133,56.6087,56.6943,2600.0
2022-12-23 13:25:00,59.62,59.7,59.6,59.67,3200.0,56.7038,56.7799,56.6848,56.7513,3200.0
2022-12-23 13:30:00,59.71,59.74,59.69,59.71,5514.0,56.7894,56.8179,56.7704,56.7894,5514.0
2022-12-23 13:35:00,59.69,59.74,59.65,59.65,5966.0,56.7704,56.8179,56.7323,56.7323,5966.0
2022-12-23 13:40:00,59.68,59.7,59.59,59.6,4824.0,56.7608,56.7799,56.6752,56.6848,4824.0
2022-12-23 13:45:00,59.62,59.62,59.46,59.56,9984.0,56.7038,56.7038,56.5516,56.6467,9984.0
2022-12-23 13:50:00,59.52,59.63,59.52,59.63,3956.0,56.6087,56.7133,56.6087,56.7133,3956.0
2022-12-23 13:55:00,59.63,59.67,59.57,59.57,4112.0,56.7133,56.7513,56.6562,56.6562,4112.0
2022-12-23 14:00:00,59.54,59.57,59.43,59.45,17600.0,56.6277,56.6562,56.5231,56.5421,17600.0
2022-12-23 14:05:00,59.43,59.49,59.4,59.42,4910.0,56.5231,56.5801,56.4945,56.5136,4910.0
2022-12-23 14:10:00,59.43,59.56,59.43,59.54,4604.0,56.5231,56.6467,56.5231,56.6277,4604.0
2022-12-23 14:15:00,59.52,59.58,59.47,59.53,6600.0,56.6087,56.6657,56.5611,56.6182,6600.0
2022-12-23 14:20:00,59.51,59.51,59.33,59.38,6564.0,56.5992,56.5992,56.428,56.4755,6564.0
2022-12-23 14:25:00,59.39,59.43,59.35,59.39,2970.0,56.485,56.5231,56.447,56.485,2970.0
2022-12-23 14:30:00,59.37,59.4,59.33,59.33,7246.0,56.466,56.4945,56.428,56.428,7246.0
2022-12-23 14:35:00,59.31,59.49,59.26,59.49,12638.0,56.4089,56.5801,56.3614,56.5801,12638.0
2022-12-23 14:40:00,59.49,59.54,59.45,59.49,9416.0,56.5801,56.6277,56.5421,56.5801,9416.0
2022-12-23 14:45:00,59.49,59.56,59.48,59.49,3792.0,56.5801,56.6467,56.5706,56.5801,3792.0
2022-12-23 14:50:00,59.51,59.58,59.51,59.55,4540.0,56.5992,56.6657,56.5992,56.6372,4540.0
2022-12-23 14:55:00,59.56,59.63,59.56,59.61,3538.0,56.6467,56.7133,56.6467,56.6943,3538.0
2022-12-23 15:00:00,59.65,59.68,59.6,59.63,7014.0,56.7323,56.7608,56.6848,56.7133,7014.0
2022-12-23 15:05:00,59.6,59.6,59.54,59.55,3222.0,56.6848,56.6848,56.6277,56.6372,3222.0
2022-12-23 15:10:00,59.56,59.74,59.56,59.72,14638.0,56.6467,56.8179,56.6467,56.7989,14638.0
2022-12-23 15:15:00,59.72,59.8,59.7,59.72,7200.0,56.7989,56.875,56.7799,56.7989,7200.0
2022-12-23 15:20:00,59.74,59.78,59.7,59.7,9512.0,56.8179,56.856,56.7799,56.7799,9512.0
2022-12-23 15:25:00,59.73,59.74,59.7,59.74,7020.0,56.8084,56.8179,56.7799,56.8179,7020.0
2022-12-23 15:30:00,59.76,59.82,59.66,59.68,10192.0,56.8369,56.894,56.7418,56.7608,10192.0
2022-12-23 15:35:00,59.66,59.72,59.59,59.69,19176.0,56.7418,56.7989,56.6752,56.7704,19176.0
2022-12-23 15:40:00,59.71,59.88,59.65,59.88,16100.0,56.7894,56.9511,56.7323,56.9511,16100.0
2022-12-23 15:45:00,59.88,60.0,59.88,59.97,39408.0,56.9511,57.0652,56.9511,57.0367,39408.0
2022-12-23 15:50:00,59.96,60.05,59.79,60.02,40906.0,57.0271,57.1127,56.8655,57.0842,40906.0
2022-12-23 15:55:00,60.02,60.13,59.97,60.11,122284.0,57.0842,57.1888,57.0367,57.1698,122284.0
2022-12-27 09:30:00,59.95,60.26,59.48,60.26,15398.0,57.0176,57.3125,56.5706,57.3125,15398.0
2022-12-27 09:35:00,59.98,59.98,59.42,59.63,9460.0,57.0462,57.0462,56.5136,56.7133,9460.0
2022-12-27 09:40:00,59.51,59.66,59.41,59.46,6720.0,56.5992,56.7418,56.5041,56.5516,6720.0
2022-12-27 09:45:00,59.4,59.42,59.1,59.4,7080.0,56.4945,56.5136,56.2092,56.4945,7080.0
2022-12-27 09:50:00,59.33,59.33,59.18,59.32,7966.0,56.428,56.428,56.2853,56.4185,7966.0
2022-12-27 09:55:00,59.35,59.48,59.34,59.45,6016.0,56.447,56.5706,56.4375,56.5421,6016.0
2022-12-27 10:00:00,59.43,59.52,59.35,59.52,10212.0,56.5231,56.6087,56.447,56.6087,10212.0
2022-12-27 10:05:00,59.58,59.62,59.52,59.56,7018.0,56.6657,56.7038,56.6087,56.6467,7018.0
2022-12-27 10:10:00,59.55,59.58,59.42,59.57,11826.0,56.6372,56.6657,56.5136,56.6562,11826.0
2022-12-27 10:15:00,59.56,59.82,59.51,59.76,7104.0,56.6467,56.894,56.5992,56.8369,7104.0
2022-12-27 10:20:00,59.76,59.77,59.57,59.59,22228.0,56.8369,56.8464,56.6562,56.6752,22228.0
2022-12-27 10:25:00,59.59,59.63,59.49,59.49,7702.0,56.6752,56.7133,56.5801,56.5801,7702.0
2022-12-27 10:30:00,59.52,59.53,59.35,59.52,8774.0,56.6087,56.6182,56.447,56.6087,8774.0
2022-12-27 10:35:00,59.52,59.52,59.34,59.49,14282.0,56.6087,56.6087,56.4375,56.5801,14282.0
2022-12-27 10:40:00,59.45,59.47,59.27,59.35,11350.0,56.5421,56.5611,56.3709,56.447,11350.0
2022-12-27 10:45:00,59.32,59.57,59.32,59.5,16124.0,56.4185,56.6562,56.4185,56.5896,16124.0
2022-12-27 10:50:00,59.48,59.49,59.3,59.31,7350.0,56.5706,56.5801,56.3994,56.4089,7350.0
2022-12-27 10:55:00,59.28,59.31,59.15,59.16,5196.0,56.3804,56.4089,56.2568,56.2663,5196.0
2022-12-27 11:00:00,59.17,59.27,59.16,59.24,9600.0,56.2758,56.3709,56.2663,56.3424,9600.0
2022-12-27 11:05:00,59.27,59.31,59.13,59.31,14322.0,56.3709,56.4089,56.2377,56.4089,14322.0
2022-12-27 11:10:00,59.31,59.35,59.27,59.31,7800.0,56.4089,56.447,56.3709,56.4089,7800.0
2022-12-27 11:15:00,59.31,59.36,59.09,59.14,18330.0,56.4089,56.4565,56.1997,56.2473,18330.0
2022-12-27 11:20:00,59.15,59.29,59.12,59.29,18382.0,56.2568,56.3899,56.2282,56.3899,18382.0
2022-12-27 11:25:00,59.29,59.3,59.17,59.21,5754.0,56.3899,56.3994,56.2758,56.3138,5754.0
2022-12-27 11:30:00,59.24,59.27,59.05,59.06,8988.0,56.3424,56.3709,56.1617,56.1712,8988.0
2022-12-27 11:35:00,59.06,59.14,59.05,59.14,2400.0,56.1712,56.2473,56.1617,56.2473,2400.0
2022-12-27 11:40:00,59.12,59.19,59.06,59.17,5000.0,56.2282,56.2948,56.1712,56.2758,5000.0
2022-12-27 11:45:00,59.15,59.19,59.13,59.13,1200.0,56.2568,56.2948,56.2377,56.2377,1200.0
2022-12-27 11:50:00,59.15,59.16,59.1,59.12,4200.0,56.2568,56.2663,56.2092,56.2282,4200.0
2022-12-27 11:55:00,59.13,59.22,59.1,59.16,5192.0,56.2377,56.3233,56.2092,56.2663,5192.0
2022-12-27 12:00:00,59.16,59.18,59.15,59.16,2040.0,56.2663,56.2853,56.2568,56.2663,2040.0
2022-12-27 12:05:00,59.16,59.16,59.07,59.08,3500.0,56.2663,56.2663,56.1807,56.1902,3500.0
2022-12-27 12:10:00,59.1,59.26,59.07,59.21,9400.0,56.2092,56.3614,56.1807,56.3138,9400.0
2022-12-27 12:15:00,59.2,59.2,59.12,59.12,1400.0,56.3043,56.3043,56.2282,56.2282,1400.0
2022-12-27 12:20:00,59.15,59.15,58.93,58.94,5104.0,56.2568,56.2568,56.0475,56.057,5104.0
2022-12-27 12:25:00,58.98,59.04,58.93,58.93,5456.0,56.0951,56.1521,56.0475,56.0475,5456.0
2022-12-27 12:30:00,58.95,59.03,58.95,59.01,2400.0,56.0666,56.1426,56.0666,56.1236,2400.0
2022-12-27 12:35:00,58.98,59.04,58.94,58.94,3500.0,56.0951,56.1521,56.057,56.057,3500.0
2022-12-27 12:40:00,58.92,58.92,58.72,58.78,12136.0,56.038,56.038,55.8478,55.9049,12136.0
2022-12-27 12:45:00,58.8,58.8,58.7,58.74,5240.0,55.9239,55.9239,55.8288,55.8668,5240.0
2022-12-27 12:50:00,58.71,58.8,58.71,58.79,5200.0,55.8383,55.9239,55.8383,55.9144,5200.0
2022-12-27 12:55:00,58.78,58.8,58.74,58.75,2840.0,55.9049,55.9239,55.8668,55.8763,2840.0
2022-12-27 13:00:00,58.77,58.79,58.77,58.79,1200.0,55.8954,55.9144,55.8954,55.9144,1200.0
2022-12-27 13:05:00,58.8,58.84,58.75,58.77,5680.0,55.9239,55.9619,55.8763,55.8954,5680.0
2022-12-27 13:10:00,58.74,58.77,58.71,58.71,11030.0,55.8668,55.8954,55.8383,55.8383,11030.0
2022-12-27 13:15:00,58.74,58.74,58.68,58.72,12398.0,55.8668,55.8668,55.8098,55.8478,12398.0
2022-12-27 13:20:00,58.72,58.73,58.68,58.71,14108.0,55.8478,55.8573,55.8098,55.8383,14108.0
2022-12-27 13:25:00,58.68,58.73,58.68,58.7,4800.0,55.8098,55.8573,55.8098,55.8288,4800.0
2022-12-27 13:30:00,58.69,58.7,58.66,58.7,6802.0,55.8193,55.8288,55.7907,55.8288,6802.0
2022-12-27 13:35:00,58.71,58.71,58.58,58.58,7126.0,55.8383,55.8383,55.7146,55.7146,7126.0
2022-12-27 13:40:00,58.56,58.61,58.56,58.57,7306.0,55.6956,55.7432,55.6956,55.7051,7306.0
2022-12-27 13:45:00,58.57,58.63,58.44,58.58,10856.0,55.7051,55.7622,55.5815,55.7146,10856.0
2022-12-27 13:50:00,58.63,58.63,58.55,58.6,4052.0,55.7622,55.7622,55.6861,55.7337,4052.0
2022-12-27 13:55:00,58.56,58.6,58.46,58.49,4000.0,55.6956,55.7337,55.6005,55.6291,4000.0
2022-12-27 14:00:00,58.44,58.58,58.44,58.58,3400.0,55.5815,55.7146,55.5815,55.7146,3400.0
2022-12-27 14:05:00,58.59,58.68,58.57,58.67,6024.0,55.7242,55.8098,55.7051,55.8002,6024.0
2022-12-27 14:10:00,58.69,58.69,58.61,58.62,2000.0,55.8193,55.8193,55.7432,55.7527,2000.0
2022-12-27 14:15:00,58.6,58.61,58.49,58.49,5542.0,55.7337,55.7432,55.6291,55.6291,5542.0
2022-12-27 14:20:00,58.48,58.52,58.48,58.52,4940.0,55.6195,55.6576,55.6195,55.6576,4940.0
2022-12-27 14:25:00,58.53,58.57,58.49,58.49,2800.0,55.6671,55.7051,55.6291,55.6291,2800.0
2022-12-27 14:30:00,58.52,58.52,58.44,58.47,10710.0,55.6576,55.6576,55.5815,55.61,10710.0
2022-12-27 14:35:00,58.48,58.48,58.36,58.37,6000.0,55.6195,55.6195,55.5054,55.5149,6000.0
2022-12-27 14:40:00,58.35,58.35,58.23,58.34,16688.0,55.4959,55.4959,55.3818,55.4864,16688.0
2022-12-27 14:45:00,58.36,58.46,58.35,58.45,8342.0,55.5054,55.6005,55.4959,55.591,8342.0
2022-12-27 14:50:00,58.47,58.49,58.44,58.49,9164.0,55.61,55.6291,55.5815,55.6291,9164.0
2022-12-27 14:55:00,58.49,58.49,58.38,58.45,9472.0,55.6291,55.6291,55.5244,55.591,9472.0
2022-12-27 15:00:00,58.48,58.52,58.47,58.49,8686.0,55.6195,55.6576,55.61,55.6291,8686.0
2022-12-27 15:05:00,58.49,58.6,58.49,58.6,16772.0,55.6291,55.7337,55.6291,55.7337,16772.0
2022-12-27 15:10:00,58.59,58.62,58.49,58.54,10198.0,55.7242,55.7527,55.6291,55.6766,10198.0
2022-12-27 15:15:00,58.54,58.56,58.48,58.49,9534.0,55.6766,55.6956,55.6195,55.6291,9534.0
2022-12-27 15:20:00,58.48,58.57,58.42,58.57,19722.0,55.6195,55.7051,55.5625,55.7051,19722.0
2022-12-27 15:25:00,58.55,58.6,58.55,58.58,7768.0,55.6861,55.7337,55.6861,55.7146,7768.0
2022-12-27 15:30:00,58.57,58.6,58.51,58.51,20618.0,55.7051,55.7337,55.6481,55.6481,20618.0
2022-12-27 15:35:00,58.52,58.56,58.49,58.56,16314.0,55.6576,55.6956,55.6291,55.6956,16314.0
2022-12-27 15:40:00,58.54,58.59,58.51,58.56,18980.0,55.6766,55.7242,55.6481,55.6956,18980.0
2022-12-27 15:45:00,58.55,58.56,58.5,58.51,37384.0,55.6861,55.6956,55.6386,55.6481,37384.0
2022-12-27 15:50:00,58.5,58.67,58.49,58.63,51216.0,55.6386,55.8002,55.6291,55.7622,51216.0
2022-12-27 15:55:00,58.63,58.66,58.51,58.51,129114.0,55.7622,55.7907,55.6481,55.6481,129114.0
2022-12-28 09:30:00,58.5,58.5,58.0,58.49,16958.0,55.6386,55.6386,55.163,55.6291,16958.0
2022-12-28 09:35:00,58.35,58.5,58.24,58.29,4000.0,55.4959,55.6386,55.3913,55.4388,4000.0
2022-12-28 09:40:00,58.38,58.54,58.27,58.39,8388.0,55.5244,55.6766,55.4198,55.5339,8388.0
2022-12-28 09:45:00,58.44,58.44,58.26,58.27,3500.0,55.5815,55.5815,55.4103,55.4198,3500.0
2022-12-28 09:50:00,58.33,58.33,57.98,58.05,8116.0,55.4769,55.4769,55.144,55.2106,8116.0
2022-12-28 09:55:00,58.1,58.2,58.07,58.07,3400.0,55.2581,55.3532,55.2296,55.2296,3400.0
2022-12-28 10:00:00,58.14,58.41,58.13,58.3,9442.0,55.2962,55.553,55.2867,55.4483,9442.0
2022-12-28 10:05:00,58.36,58.45,58.25,58.25,6056.0,55.5054,55.591,55.4008,55.4008,6056.0
2022-12-28 10:10:00,58.25,58.26,58.13,58.13,2162.0,55.4008,55.4103,55.2867,55.2867,2162.0
2022-12-28 10:15:00,58.2,58.27,57.98,58.12,6562.0,55.3532,55.4198,55.144,55.2772,6562.0
2022-12-28 10:20:00,58.06,58.27,58.06,58.21,2802.0,55.2201,55.4198,55.2201,55.3627,2802.0
2022-12-28 10:25:00,58.19,58.19,58.03,58.03,7946.0,55.3437,55.3437,55.1916,55.1916,7946.0
2022-12-28 10:30:00,57.99,58.08,57.99,58.06,2200.0,55.1535,55.2391,55.1535,55.2201,2200.0
2022-12-28 10:35:00,57.99,58.04,57.92,57.94,3670.0,55.1535,55.2011,55.0869,55.106,3670.0
2022-12-28 10:40:00,57.91,58.02,57.9,57.91,4818.0,55.0774,55.182,55.0679,55.0774,4818.0
2022-12-28 10:45:00,57.91,57.91,57.58,57.58,8556.0,55.0774,55.0774,54.7636,54.7636,8556.0
2022-12-28 10:50:00,57.51,57.55,57.26,57.26,8856.0,54.697,54.735,54.4592,54.4592,8856.0
2022-12-28 10:55:00,57.26,57.33,57.12,57.12,7638.0,54.4592,54.5258,54.3261,54.3261,7638.0
2022-12-28 11:00:00,57.17,57.29,57.14,57.26,4534.0,54.3736,54.4877,54.3451,54.4592,4534.0
2022-12-28 11:05:00,57.26,57.34,57.22,57.29,7382.0,54.4592,54.5353,54.4212,54.4877,7382.0
2022-12-28 11:10:00,57.33,57.38,57.2,57.2,7244.0,54.5258,54.5733,54.4022,54.4022,7244.0
2022-12-28 11:15:00,57.19,57.24,57.14,57.24,3946.0,54.3926,54.4402,54.3451,54.4402,3946.0
2022-12-28 11:20:00,57.24,57.3,57.12,57.2,29066.0,54.4402,54.4973,54.3261,54.4022,29066.0
2022-12-28 11:25:00,57.13,57.18,56.94,56.94,21500.0,54.3356,54.3831,54.1549,54.1549,21500.0
2022-12-28 11:30:00,56.95,57.03,56.94,56.97,12728.0,54.1644,54.2405,54.1549,54.1834,12728.0
2022-12-28 11:35:00,56.96,56.96,56.84,56.93,8710.0,54.1739,54.1739,54.0598,54.1454,8710.0
2022-12-28 11:40:00,56.97,57.09,56.96,57.09,15804.0,54.1834,54.2975,54.1739,54.2975,15804.0
2022-12-28 11:45:00,57.06,57.35,57.02,57.35,12786.0,54.269,54.5448,54.231,54.5448,12786.0
2022-12-28 11:50:00,57.31,57.51,57.3,57.41,15060.0,54.5068,54.697,54.4973,54.6019,15060.0
2022-12-28 11:55:00,57.41,57.41,57.3,57.31,6758.0,54.6019,54.6019,54.4973,54.5068,6758.0
2022-12-28 12:00:00,57.29,57.35,57.1,57.1,5860.0,54.4877,54.5448,54.307,54.307,5860.0
2022-12-28 12:05:00,57.1,57.24,57.08,57.13,9538.0,54.307,54.4402,54.288,54.3356,9538.0
2022-12-28 12:10:00,57.16,57.2,57.0,57.0,4822.0,54.3641,54.4022,54.2119,54.2119,4822.0
2022-12-28 12:15:00,56.98,57.05,56.98,56.99,10428.0,54.1929,54.2595,54.1929,54.2024,10428.0
2022-12-28 12:20:00,57.0,57.06,56.98,56.99,21146.0,54.2119,54.269,54.1929,54.2024,21146.0
2022-12-28 12:25:00,57.05,57.09,56.98,57.02,5462.0,54.2595,54.2975,54.1929,54.231,5462.0
2022-12-28 12:30:00,57.04,57.14,56.96,57.14,32686.0,54.25,54.3451,54.1739,54.3451,32686.0
2022-12-28 12:35:00,57.14,57.2,57.08,57.09,9412.0,54.3451,54.4022,54.288,54.2975,9412.0
2022-12-28 12:40:00,57.1,57.17,57.03,57.06,9972.0,54.307,54.3736,54.2405,54.269,9972.0
2022-12-28 12:45:00,57.09,57.29,57.05,57.28,8034.0,54.2975,54.4877,54.2595,54.4782,8034.0
2022-12-28 12:50:00,57.25,57.28,57.23,57.28,6964.0,54.4497,54.4782,54.4307,54.4782,6964.0
2022-12-28 12:55:00,57.3,57.37,57.24,57.37,6486.0,54.4973,54.5638,54.4402,54.5638,6486.0
2022-12-28 13:00:00,57.37,57.48,57.36,57.43,4082.0,54.5638,54.6685,54.5543,54.6209,4082.0
2022-12-28 13:05:00,57.39,57.47,57.33,57.33,8710.0,54.5829,54.6589,54.5258,54.5258,8710.0
2022-12-28 13:10:00,57.36,57.41,57.24,57.24,3606.0,54.5543,54.6019,54.4402,54.4402,3606.0
2022-12-28 13:15:00,57.24,57.3,57.19,57.3,10584.0,54.4402,54.4973,54.3926,54.4973,10584.0
2022-12-28 13:20:00,57.32,57.32,57.27,57.27,1400.0,54.5163,54.5163,54.4687,54.4687,1400.0
2022-12-28 13:25:00,57.27,57.3,57.24,57.27,6400.0,54.4687,54.4973,54.4402,54.4687,6400.0
2022-12-28 13:30:00,57.31,57.31,57.22,57.22,3602.0,54.5068,54.5068,54.4212,54.4212,3602.0
2022-12-28 13:35:00,57.24,57.27,57.17,57.19,5336.0,54.4402,54.4687,54.3736,54.3926,5336.0
2022-12-28 13:40:00,57.19,57.29,57.19,57.25,4690.0,54.3926,54.4877,54.3926,54.4497,4690.0
2022-12-28 13:45:00,57.29,57.31,57.27,57.3,2220.0,54.4877,54.5068,54.4687,54.4973,2220.0
2022-12-28 13:50:00,57.29,57.29,57.18,57.27,7600.0,54.4877,54.4877,54.3831,54.4687,7600.0
2022-12-28 13:55:00,57.29,57.35,57.24,57.33,13700.0,54.4877,54.5448,54.4402,54.5258,13700.0
2022-12-28 14:00:00,57.33,57.45,57.33,57.34,29026.0,54.5258,54.6399,54.5258,54.5353,29026.0
2022-12-28 14:05:00,57.37,57.37,57.32,57.32,1206.0,54.5638,54.5638,54.5163,54.5163,1206.0
2022-12-28 14:10:00,57.35,57.38,57.33,57.38,3406.0,54.5448,54.5733,54.5258,54.5733,3406.0
2022-12-28 14:15:00,57.37,57.38,57.3,57.35,5540.0,54.5638,54.5733,54.4973,54.5448,5540.0
2022-12-28 14:20:00,57.34,57.34,57.17,57.22,4804.0,54.5353,54.5353,54.3736,54.4212,4804.0
2022-12-28 14:25:00,57.31,57.31,57.22,57.22,4228.0,54.5068,54.5068,54.4212,54.4212,4228.0
2022-12-28 14:30:00,57.2,57.25,57.1,57.1,5420.0,54.4022,54.4497,54.307,54.307,5420.0
2022-12-28 14:35:00,57.18,57.2,57.08,57.19,5208.0,54.3831,54.4022,54.288,54.3926,5208.0
2022-12-28 14:40:00,57.17,57.35,57.16,57.35,6350.0,54.3736,54.5448,54.3641,54.5448,6350.0
2022-12-28 14:45:00,57.4,57.42,57.35,57.36,4364.0,54.5924,54.6114,54.5448,54.5543,4364.0
2022-12-28 14:50:00,57.35,57.35,57.29,57.3,4036.0,54.5448,54.5448,54.4877,54.4973,4036.0
2022-12-28 14:55:00,57.3,57.3,57.24,57.28,3682.0,54.4973,54.4973,54.4402,54.4782,3682.0
2022-12-28 15:00:00,57.27,57.31,57.2,57.2,10786.0,54.4687,54.5068,54.4022,54.4022,10786.0
2022-12-28 15:05:00,57.2,57.2,57.09,57.1,2200.0,54.4022,54.4022,54.2975,54.307,2200.0
2022-12-28 15:10:00,57.12,57.12,57.07,57.08,4492.0,54.3261,54.3261,54.2785,54.288,4492.0
2022-12-28 15:15:00,57.07,57.17,57.06,57.09,15240.0,54.2785,54.3736,54.269,54.2975,15240.0
2022-12-28 15:20:00,57.08,57.1,56.99,57.04,28126.0,54.288,54.307,54.2024,54.25,28126.0
2022-12-28 15:25:00,57.02,57.12,57.02,57.12,13498.0,54.231,54.3261,54.231,54.3261,13498.0
2022-12-28 15:30:00,57.1,57.25,57.1,57.25,7838.0,54.307,54.4497,54.307,54.4497,7838.0
2022-12-28 15:35:00,57.23,57.27,57.17,57.23,14086.0,54.4307,54.4687,54.3736,54.4307,14086.0
2022-12-28 15:40:00,57.23,57.28,57.21,57.24,13032.0,54.4307,54.4782,54.4117,54.4402,13032.0
2022-12-28 15:45:00,57.22,57.33,57.22,57.3,31986.0,54.4212,54.5258,54.4212,54.4973,31986.0
2022-12-28 15:50:00,57.28,57.51,57.28,57.51,47860.0,54.4782,54.697,54.4782,54.697,47860.0
2022-12-28 15:55:00,57.48,57.57,57.45,57.49,73932.0,54.6685,54.7541,54.6399,54.678,73932.0
2022-12-29 09:30:00,58.09,58.38,57.75,58.07,21712.0,55.2486,55.5244,54.9252,55.2296,21712.0
2022-12-29 09:35:00,58.06,58.37,57.97,58.37,3760.0,55.2201,55.5149,55.1345,55.5149,3760.0
2022-12-29 09:40:00,58.25,58.4,58.17,58.31,4246.0,55.4008,55.5435,55.3247,55.4579,4246.0
2022-12-29 09:45:00,58.3,58.39,58.21,58.23,3124.0,55.4483,55.5339,55.3627,55.3818,3124.0
2022-12-29 09:50:00,58.44,58.44,58.05,58.21,4864.0,55.5815,55.5815,55.2106,55.3627,4864.0
2022-12-29 09:55:00,58.2,58.37,58.13,58.24,5358.0,55.3532,55.5149,55.2867,55.3913,5358.0
2022-12-29 10:00:00,58.37,58.37,58.21,58.21,5700.0,55.5149,55.5149,55.3627,55.3627,5700.0
2022-12-29 10:05:00,58.3,58.45,58.22,58.25,35018.0,55.4483,55.591,55.3723,55.4008,35018.0
2022-12-29 10:10:00,58.25,58.47,58.25,58.46,8538.0,55.4008,55.61,55.4008,55.6005,8538.0
2022-12-29 10:15:00,58.5,58.56,58.47,58.52,2662.0,55.6386,55.6956,55.61,55.6576,2662.0
2022-12-29 10:20:00,58.59,58.59,58.46,58.54,5042.0,55.7242,55.7242,55.6005,55.6766,5042.0
2022-12-29 10:25:00,58.51,58.51,58.46,58.46,7660.0,55.6481,55.6481,55.6005,55.6005,7660.0
2022-12-29 10:30:00,58.44,58.53,58.42,58.51,4814.0,55.5815,55.6671,55.5625,55.6481,4814.0
2022-12-29 10:35:00,58.56,58.61,58.52,58.61,4728.0,55.6956,55.7432,55.6576,55.7432,4728.0
2022-12-29 10:40:00,58.57,58.66,58.5,58.5,4228.0,55.7051,55.7907,55.6386,55.6386,4228.0
2022-12-29 10:45:00,58.45,58.47,58.35,58.42,2240.0,55.591,55.61,55.4959,55.5625,2240.0
2022-12-29 10:50:00,58.42,58.47,58.35,58.37,1602.0,55.5625,55.61,55.4959,55.5149,1602.0
2022-12-29 10:55:00,58.37,58.5,58.35,58.47,11756.0,55.5149,55.6386,55.4959,55.61,11756.0
2022-12-29 11:00:00,58.47,58.5,58.37,58.38,7828.0,55.61,55.6386,55.5149,55.5244,7828.0
2022-12-29 11:05:00,58.37,58.37,58.19,58.2,2216.0,55.5149,55.5149,55.3437,55.3532,2216.0
2022-12-29 11:10:00,58.2,58.2,58.09,58.11,5200.0,55.3532,55.3532,55.2486,55.2676,5200.0
2022-12-29 11:15:00,58.11,58.17,58.08,58.09,6000.0,55.2676,55.3247,55.2391,55.2486,6000.0
2022-12-29 11:20:00,58.1,58.18,58.1,58.16,4828.0,55.2581,55.3342,55.2581,55.3152,4828.0
2022-12-29 11:25:00,58.16,58.29,58.12,58.28,6218.0,55.3152,55.4388,55.2772,55.4293,6218.0
2022-12-29 11:30:00,58.32,58.43,58.29,58.43,7112.0,55.4674,55.572,55.4388,55.572,7112.0
2022-12-29 11:35:00,58.43,58.43,58.38,58.4,2006.0,55.572,55.572,55.5244,55.5435,2006.0
2022-12-29 11:40:00,58.44,58.45,58.38,58.42,3002.0,55.5815,55.591,55.5244,55.5625,3002.0
2022-12-29 11:45:00,58.42,58.44,58.35,58.44,4100.0,55.5625,55.5815,55.4959,55.5815,4100.0
2022-12-29 11:50:00,58.44,58.52,58.43,58.51,6400.0,55.5815,55.6576,55.572,55.6481,6400.0
2022-12-29 11:55:00,58.49,58.52,58.49,58.52,1634.0,55.6291,55.6576,55.6291,55.6576,1634.0
2022-12-29 12:00:00,58.49,58.52,58.49,58.49,2228.0,55.6291,55.6576,55.6291,55.6291,2228.0
2022-12-29 12:05:00,58.52,58.59,58.48,58.59,14902.0,55.6576,55.7242,55.6195,55.7242,14902.0
2022-12-29 12:10:00,58.59,58.59,58.44,58.47,4902.0,55.7242,55.7242,55.5815,55.61,4902.0
2022-12-29 12:15:00,58.43,58.54,58.43,58.52,5922.0,55.572,55.6766,55.572,55.6576,5922.0
2022-12-29 12:20:00,58.52,58.54,58.5,58.54,2272.0,55.6576,55.6766,55.6386,55.6766,2272.0
2022-12-29 12:25:00,58.52,58.52,58.45,58.46,6670.0,55.6576,55.6576,55.591,55.6005,6670.0
2022-12-29 12:30:00,58.5,58.5,58.46,58.46,2400.0,55.6386,55.6386,55.6005,55.6005,2400.0
2022-12-29 12:35:00,58.46,58.48,58.43,58.43,14722.0,55.6005,55.6195,55.572,55.572,14722.0
2022-12-29 12:40:00,58.46,58.49,58.34,58.35,3134.0,55.6005,55.6291,55.4864,55.4959,3134.0
2022-12-29 12:45:00,58.34,58.42,58.34,58.35,2046.0,55.4864,55.5625,55.4864,55.4959,2046.0
2022-12-29 12:50:00,58.36,58.38,58.34,58.36,2400.0,55.5054,55.5244,55.4864,55.5054,2400.0
2022-12-29 12:55:00,58.36,58.49,58.36,58.49,5002.0,55.5054,55.6291,55.5054,55.6291,5002.0
2022-12-29 13:00:00,58.45,58.5,58.45,58.47,2400.0,55.591,55.6386,55.591,55.61,2400.0
2022-12-29 13:05:00,58.48,58.51,58.38,58.45,3324.0,55.6195,55.6481,55.5244,55.591,3324.0
2022-12-29 13:10:00,58.48,58.52,58.47,58.52,1400.0,55.6195,55.6576,55.61,55.6576,1400.0
2022-12-29 13:15:00,58.54,58.65,58.53,58.6,5188.0,55.6766,55.7812,55.6671,55.7337,5188.0
2022-12-29 13:20:00,58.6,58.65,58.6,58.6,5186.0,55.7337,55.7812,55.7337,55.7337,5186.0
2022-12-29 13:25:00,58.61,58.61,58.49,58.49,2484.0,55.7432,55.7432,55.6291,55.6291,2484.0
2022-12-29 13:30:00,58.54,58.55,58.47,58.49,5136.0,55.6766,55.6861,55.61,55.6291,5136.0
2022-12-29 13:35:00,58.49,58.52,58.46,58.52,6434.0,55.6291,55.6576,55.6005,55.6576,6434.0
2022-12-29 13:40:00,58.52,58.56,58.52,58.54,3440.0,55.6576,55.6956,55.6576,55.6766,3440.0
2022-12-29 13:45:00,58.57,58.6,58.52,58.59,3062.0,55.7051,55.7337,55.6576,55.7242,3062.0
2022-12-29 13:50:00,58.58,58.58,58.52,58.55,8172.0,55.7146,55.7146,55.6576,55.6861,8172.0
2022-12-29 13:55:00,58.55,58.55,58.49,58.51,2628.0,55.6861,55.6861,55.6291,55.6481,2628.0
2022-12-29 14:00:00,58.52,58.63,58.52,58.63,9412.0,55.6576,55.7622,55.6576,55.7622,9412.0
2022-12-29 14:05:00,58.63,58.65,58.63,58.63,2200.0,55.7622,55.7812,55.7622,55.7622,2200.0
2022-12-29 14:10:00,58.61,58.68,58.61,58.68,5412.0,55.7432,55.8098,55.7432,55.8098,5412.0
2022-12-29 14:15:00,58.68,58.71,58.57,58.61,4400.0,55.8098,55.8383,55.7051,55.7432,4400.0
2022-12-29 14:20:00,58.62,58.64,58.57,58.64,1200.0,55.7527,55.7717,55.7051,55.7717,1200.0
2022-12-29 14:25:00,58.63,58.67,58.63,58.66,4200.0,55.7622,55.8002,55.7622,55.7907,4200.0
2022-12-29 14:30:00,58.7,58.73,58.68,58.72,2400.0,55.8288,55.8573,55.8098,55.8478,2400.0
2022-12-29 14:35:00,58.72,58.77,58.72,58.77,5302.0,55.8478,55.8954,55.8478,55.8954,5302.0
2022-12-29 14:40:00,58.74,58.83,58.72,58.72,6264.0,55.8668,55.9524,55.8478,55.8478,6264.0
2022-12-29 14:45:00,58.63,58.7,58.63,58.69,1000.0,55.7622,55.8288,55.7622,55.8193,1000.0
2022-12-29 14:50:00,58.69,58.71,58.61,58.61,7228.0,55.8193,55.8383,55.7432,55.7432,7228.0
2022-12-29 14:55:00,58.63,58.63,58.57,58.57,3376.0,55.7622,55.7622,55.7051,55.7051,3376.0
2022-12-29 15:00:00,58.55,58.6,58.53,58.6,4400.0,55.6861,55.7337,55.6671,55.7337,4400.0
2022-12-29 15:05:00,58.59,58.59,58.52,58.54,4222.0,55.7242,55.7242,55.6576,55.6766,4222.0
2022-12-29 15:10:00,58.53,58.53,58.44,58.48,24826.0,55.6671,55.6671,55.5815,55.6195,24826.0
2022-12-29 15:15:00,58.47,58.48,58.4,58.4,5190.0,55.61,55.6195,55.5435,55.5435,5190.0
2022-12-29 15:20:00,58.43,58.47,58.41,58.45,5220.0,55.572,55.61,55.553,55.591,5220.0
2022-12-29 15:25:00,58.45,58.45,58.38,58.4,7220.0,55.591,55.591,55.5244,55.5435,7220.0
2022-12-29 15:30:00,58.41,58.45,58.41,58.45,7490.0,55.553,55.591,55.553,55.591,7490.0
2022-12-29 15:35:00,58.45,58.52,58.45,58.51,13022.0,55.591,55.6576,55.591,55.6481,13022.0
2022-12-29 15:40:00,58.51,58.52,58.47,58.51,13734.0,55.6481,55.6576,55.61,55.6481,13734.0
2022-12-29 15:45:00,58.51,58.55,58.48,58.53,23054.0,55.6481,55.6861,55.6195,55.6671,23054.0
2022-12-29 15:50:00,58.52,58.63,58.51,58.57,45348.0,55.6576,55.7622,55.6481,55.7051,45348.0
2022-12-29 15:55:00,58.56,58.6,58.27,58.27,142994.0,55.6956,55.7337,55.4198,55.4198,142994.0
2022-12-30 09:30:00,57.49,57.72,57.27,57.66,13202.0,54.678,54.8967,54.4687,54.8397,13202.0
2022-12-30 09:35:00,57.69,57.77,57.63,57.63,2444.0,54.8682,54.9443,54.8111,54.8111,2444.0
2022-12-30 09:40:00,57.62,57.83,57.56,57.83,4200.0,54.8016,55.0013,54.7445,55.0013,4200.0
2022-12-30 09:45:00,57.69,57.69,57.67,57.67,1282.0,54.8682,54.8682,54.8492,54.8492,1282.0
2022-12-30 09:50:00,57.76,57.9,57.72,57.89,2278.0,54.9348,55.0679,54.8967,55.0584,2278.0
2022-12-30 09:55:00,57.87,58.02,57.87,57.99,2426.0,55.0394,55.182,55.0394,55.1535,2426.0
2022-12-30 10:00:00,58.12,58.13,58.04,58.07,1602.0,55.2772,55.2867,55.2011,55.2296,1602.0
2022-12-30 10:05:00,58.03,58.05,57.81,57.88,6428.0,55.1916,55.2106,54.9823,55.0489,6428.0
2022-12-30 10:10:00,57.96,58.01,57.95,58.01,804.0,55.125,55.1725,55.1155,55.1725,804.0
2022-12-30 10:15:00,57.94,58.09,57.91,58.06,4018.0,55.106,55.2486,55.0774,55.2201,4018.0
2022-12-30 10:20:00,58.07,58.15,58.04,58.08,4022.0,55.2296,55.3057,55.2011,55.2391,4022.0
2022-12-30 10:25:00,58.12,58.13,58.05,58.12,3000.0,55.2772,55.2867,55.2106,55.2772,3000.0
2022-12-30 10:30:00,58.1,58.12,57.96,58.07,4672.0,55.2581,55.2772,55.125,55.2296,4672.0
2022-12-30 10:35:00,58.02,58.11,57.99,58.07,3470.0,55.182,55.2676,55.1535,55.2296,3470.0
2022-12-30 10:40:00,58.04,58.04,57.88,57.99,3298.0,55.2011,55.2011,55.0489,55.1535,3298.0
2022-12-30 10:45:00,57.98,58.07,57.97,58.02,7880.0,55.144,55.2296,55.1345,55.182,7880.0
2022-12-30 10:50:00,58.03,58.03,57.88,57.88,6086.0,55.1916,55.1916,55.0489,55.0489,6086.0
2022-12-30 10:55:00,57.85,57.93,57.79,57.83,4608.0,55.0204,55.0964,54.9633,55.0013,4608.0
2022-12-30 11:00:00,57.87,57.97,57.87,57.89,4078.0,55.0394,55.1345,55.0394,55.0584,4078.0
2022-12-30 11:05:00,57.92,57.95,57.89,57.91,2900.0,55.0869,55.1155,55.0584,55.0774,2900.0
2022-12-30 11:10:00,57.94,57.98,57.84,57.88,7504.0,55.106,55.144,55.0108,55.0489,7504.0
2022-12-30 11:15:00,57.84,57.87,57.77,57.87,5646.0,55.0108,55.0394,54.9443,55.0394,5646.0
2022-12-30 11:20:00,57.85,57.86,57.74,57.8,5262.0,55.0204,55.0299,54.9157,54.9728,5262.0
2022-12-30 11:25:00,57.78,57.78,57.66,57.7,19842.0,54.9538,54.9538,54.8397,54.8777,19842.0
2022-12-30 11:30:00,57.69,57.84,57.65,57.79,9754.0,54.8682,55.0108,54.8301,54.9633,9754.0
2022-12-30 11:35:00,57.78,57.86,57.78,57.82,3000.0,54.9538,55.0299,54.9538,54.9918,3000.0
2022-12-30 11:40:00,57.76,57.76,57.7,57.7,2202.0,54.9348,54.9348,54.8777,54.8777,2202.0
2022-12-30 11:45:00,57.75,57.85,57.73,57.8,3302.0,54.9252,55.0204,54.9062,54.9728,3302.0
2022-12-30 11:50:00,57.79,57.79,57.73,57.78,7704.0,54.9633,54.9633,54.9062,54.9538,7704.0
2022-12-30 11:55:00,57.79,57.79,57.6,57.74,25538.0,54.9633,54.9633,54.7826,54.9157,25538.0
2022-12-30 12:00:00,57.74,57.85,57.73,57.85,13600.0,54.9157,55.0204,54.9062,55.0204,13600.0
2022-12-30 12:05:00,57.85,57.88,57.82,57.85,14262.0,55.0204,55.0489,54.9918,55.0204,14262.0
2022-12-30 12:10:00,57.87,57.95,57.81,57.81,8086.0,55.0394,55.1155,54.9823,54.9823,8086.0
2022-12-30 12:15:00,57.79,57.83,57.79,57.79,3662.0,54.9633,55.0013,54.9633,54.9633,3662.0
2022-12-30 12:20:00,57.77,57.85,57.77,57.85,10102.0,54.9443,55.0204,54.9443,55.0204,10102.0
2022-12-30 12:25:00,57.86,57.95,57.85,57.95,18048.0,55.0299,55.1155,55.0204,55.1155,18048.0
2022-12-30 12:30:00,57.96,58.05,57.92,58.05,9076.0,55.125,55.2106,55.0869,55.2106,9076.0
2022-12-30 12:35:00,58.02,58.03,57.88,57.88,12108.0,55.182,55.1916,55.0489,55.0489,12108.0
2022-12-30 12:40:00,57.88,57.88,57.73,57.74,3800.0,55.0489,55.0489,54.9062,54.9157,3800.0
2022-12-30 12:45:00,57.71,57.8,57.71,57.76,4708.0,54.8872,54.9728,54.8872,54.9348,4708.0
2022-12-30 12:50:00,57.76,57.76,57.57,57.59,7002.0,54.9348,54.9348,54.7541,54.7731,7002.0
2022-12-30 12:55:00,57.58,57.65,57.52,57.65,7486.0,54.7636,54.8301,54.7065,54.8301,7486.0
2022-12-30 13:00:00,57.65,57.65,57.52,57.57,18134.0,54.8301,54.8301,54.7065,54.7541,18134.0
2022-12-30 13:05:00,57.58,57.63,57.58,57.63,1972.0,54.7636,54.8111,54.7636,54.8111,1972.0
2022-12-30 13:10:00,57.63,57.69,57.6,57.63,4124.0,54.8111,54.8682,54.7826,54.8111,4124.0
2022-12-30 13:15:00,57.63,57.63,57.47,57.48,6850.0,54.8111,54.8111,54.6589,54.6685,6850.0
2022-12-30 13:20:00,57.45,57.47,57.35,57.43,5252.0,54.6399,54.6589,54.5448,54.6209,5252.0
2022-12-30 13:25:00,57.43,57.49,57.35,57.45,9872.0,54.6209,54.678,54.5448,54.6399,9872.0
2022-12-30 13:30:00,57.48,57.5,57.36,57.36,18992.0,54.6685,54.6875,54.5543,54.5543,18992.0
2022-12-30 13:35:00,57.42,57.48,57.39,57.46,8224.0,54.6114,54.6685,54.5829,54.6494,8224.0
2022-12-30 13:40:00,57.46,57.46,57.4,57.42,7978.0,54.6494,54.6494,54.5924,54.6114,7978.0
2022-12-30 13:45:00,57.4,57.43,57.32,57.43,13224.0,54.5924,54.6209,54.5163,54.6209,13224.0
2022-12-30 13:50:00,57.41,57.45,57.41,57.44,3822.0,54.6019,54.6399,54.6019,54.6304,3822.0
2022-12-30 13:55:00,57.43,57.48,57.41,57.46,9998.0,54.6209,54.6685,54.6019,54.6494,9998.0
2022-12-30 14:00:00,57.48,57.48,57.3,57.3,9730.0,54.6685,54.6685,54.4973,54.4973,9730.0
2022-12-30 14:05:00,57.28,57.31,57.18,57.21,11974.0,54.4782,54.5068,54.3831,54.4117,11974.0
2022-12-30 14:10:00,57.2,57.23,57.18,57.23,4266.0,54.4022,54.4307,54.3831,54.4307,4266.0
2022-12-30 14:15:00,57.23,57.23,57.12,57.21,6004.0,54.4307,54.4307,54.3261,54.4117,6004.0
2022-12-30 14:20:00,57.23,57.27,57.17,57.25,7266.0,54.4307,54.4687,54.3736,54.4497,7266.0
2022-12-30 14:25:00,57.24,57.29,57.2,57.28,4296.0,54.4402,54.4877,54.4022,54.4782,4296.0
2022-12-30 14:30:00,57.26,57.34,57.26,57.34,2776.0,54.4592,54.5353,54.4592,54.5353,2776.0
2022-12-30 14:35:00,57.32,57.32,57.27,57.29,3570.0,54.5163,54.5163,54.4687,54.4877,3570.0
2022-12-30 14:40:00,57.29,57.29,57.18,57.22,6200.0,54.4877,54.4877,54.3831,54.4212,6200.0
2022-12-30 14:45:00,57.22,57.24,57.1,57.1,9800.0,54.4212,54.4402,54.307,54.307,9800.0
2022-12-30 14:50:00,57.12,57.2,57.09,57.14,9966.0,54.3261,54.4022,54.2975,54.3451,9966.0
2022-12-30 14:55:00,57.13,57.16,57.05,57.11,9712.0,54.3356,54.3641,54.2595,54.3166,9712.0
2022-12-30 15:00:00,57.12,57.23,57.12,57.2,8190.0,54.3261,54.4307,54.3261,54.4022,8190.0
2022-12-30 15:05:00,57.21,57.21,57.2,57.21,906.0,54.4117,54.4117,54.4022,54.4117,906.0
2022-12-30 15:10:00,57.21,57.37,57.2,57.37,25596.0,54.4117,54.5638,54.4022,54.5638,25596.0
2022-12-30 15:15:00,57.4,57.43,57.37,57.38,6858.0,54.5924,54.6209,54.5638,54.5733,6858.0
2022-12-30 15:20:00,57.4,57.48,57.4,57.47,17200.0,54.5924,54.6685,54.5924,54.6589,17200.0
2022-12-30 15:25:00,57.48,57.49,57.34,57.34,8590.0,54.6685,54.678,54.5353,54.5353,8590.0
2022-12-30 15:30:00,57.35,57.48,57.34,57.48,11560.0,54.5448,54.6685,54.5353,54.6685,11560.0
2022-12-30 15:35:00,57.45,57.48,57.39,57.47,12124.0,54.6399,54.6685,54.5829,54.6589,12124.0
2022-12-30 15:40:00,57.46,57.48,57.42,57.48,16732.0,54.6494,54.6685,54.6114,54.6685,16732.0
2022-12-30 15:45:00,57.48,57.59,57.24,57.59,166986.0,54.6685,54.7731,54.4402,54.7731,166986.0
2022-12-30 15:50:00,57.6,57.61,57.5,57.57,77422.0,54.7826,54.7921,54.6875,54.7541,77422.0
2022-12-30 15:55:00,57.58,57.62,57.47,57.49,113022.0,54.7636,54.8016,54.6589,54.678,113022.0
2023-01-03 09:30:00,58.28,58.28,57.0,57.1,65742.0,55.4293,55.4293,54.2119,54.307,65742.0
2023-01-03 09:35:00,57.13,57.67,57.13,57.59,17472.0,54.3356,54.8492,54.3356,54.7731,17472.0
2023-01-03 09:40:00,57.55,57.97,57.38,57.87,28148.0,54.735,55.1345,54.5733,55.0394,28148.0
2023-01-03 09:45:00,57.8,57.81,56.94,56.98,29604.0,54.9728,54.9823,54.1549,54.1929,29604.0
2023-01-03 09:50:00,56.99,57.02,56.3,56.39,35344.0,54.2024,54.231,53.5462,53.6318,35344.0
2023-01-03 09:55:00,56.39,56.39,55.57,55.82,42874.0,53.6318,53.6318,52.8519,53.0897,42874.0
2023-01-03 10:00:00,55.75,56.22,55.7,55.91,16460.0,53.0231,53.4701,52.9755,53.1752,16460.0
2023-01-03 10:05:00,55.91,56.02,55.83,55.9,15504.0,53.1752,53.2799,53.0992,53.1657,15504.0
2023-01-03 10:10:00,55.95,56.26,55.91,56.06,39752.0,53.2133,53.5081,53.1752,53.3179,39752.0
2023-01-03 10:15:00,56.04,56.14,55.99,56.0,12642.0,53.2989,53.394,53.2513,53.2608,12642.0
2023-01-03 10:20:00,56.06,56.28,56.05,56.28,12362.0,53.3179,53.5272,53.3084,53.5272,12362.0
2023-01-03 10:25:00,56.24,56.34,56.23,56.3,12306.0,53.4891,53.5842,53.4796,53.5462,12306.0
2023-01-03 10:30:00,56.27,56.31,56.13,56.21,8718.0,53.5176,53.5557,53.3845,53.4606,8718.0
2023-01-03 10:35:00,56.24,56.3,56.12,56.16,5530.0,53.4891,53.5462,53.375,53.413,5530.0
2023-01-03 10:40:00,56.14,56.14,55.99,55.99,11874.0,53.394,53.394,53.2513,53.2513,11874.0
2023-01-03 10:45:00,56.12,56.25,56.12,56.22,11220.0,53.375,53.4986,53.375,53.4701,11220.0
2023-01-03 10:50:00,56.16,56.22,56.1,56.18,5908.0,53.413,53.4701,53.356,53.432,5908.0
2023-01-03 10:55:00,56.18,56.48,56.18,56.42,8764.0,53.432,53.7174,53.432,53.6603,8764.0
2023-01-03 11:00:00,56.48,56.62,56.45,56.48,12984.0,53.7174,53.8505,53.6888,53.7174,12984.0
2023-01-03 11:05:00,56.44,56.51,56.35,56.41,18650.0,53.6793,53.7459,53.5937,53.6508,18650.0
2023-01-03 11:10:00,56.38,56.63,56.31,56.54,25904.0,53.6223,53.86,53.5557,53.7744,25904.0
2023-01-03 11:15:00,56.55,56.56,56.41,56.56,7840.0,53.7839,53.7935,53.6508,53.7935,7840.0
2023-01-03 11:20:00,56.52,56.52,56.2,56.2,13194.0,53.7554,53.7554,53.4511,53.4511,13194.0
2023-01-03 11:25:00,56.21,56.26,56.13,56.22,9414.0,53.4606,53.5081,53.3845,53.4701,9414.0
2023-01-03 11:30:00,56.23,56.29,56.1,56.18,6986.0,53.4796,53.5367,53.356,53.432,6986.0
2023-01-03 11:35:00,56.13,56.2,56.09,56.17,5804.0,53.3845,53.4511,53.3464,53.4225,5804.0
2023-01-03 11:40:00,56.11,56.15,56.0,56.04,3402.0,53.3655,53.4035,53.2608,53.2989,3402.0
2023-01-03 11:45:00,56.0,56.07,55.98,56.05,4834.0,53.2608,53.3274,53.2418,53.3084,4834.0
2023-01-03 11:50:00,56.07,56.33,56.01,56.2,14448.0,53.3274,53.5747,53.2704,53.4511,14448.0
2023-01-03 11:55:00,56.22,56.31,56.17,56.27,3600.0,53.4701,53.5557,53.4225,53.5176,3600.0
2023-01-03 12:00:00,56.27,56.27,56.15,56.23,9100.0,53.5176,53.5176,53.4035,53.4796,9100.0
2023-01-03 12:05:00,56.19,56.37,56.18,56.35,3604.0,53.4416,53.6127,53.432,53.5937,3604.0
2023-01-03 12:10:00,56.35,56.41,56.32,56.41,7144.0,53.5937,53.6508,53.5652,53.6508,7144.0
2023-01-03 12:15:00,56.42,56.42,56.27,56.33,6086.0,53.6603,53.6603,53.5176,53.5747,6086.0
2023-01-03 12:20:00,56.37,56.41,56.24,56.27,6056.0,53.6127,53.6508,53.4891,53.5176,6056.0
2023-01-03 12:25:00,56.34,56.41,56.32,56.4,6330.0,53.5842,53.6508,53.5652,53.6413,6330.0
2023-01-03 12:30:00,56.41,56.6,56.4,56.59,6092.0,53.6508,53.8315,53.6413,53.822,6092.0
2023-01-03 12:35:00,56.63,56.66,56.57,56.57,5012.0,53.86,53.8886,53.803,53.803,5012.0
2023-01-03 12:40:00,56.55,56.55,56.43,56.45,5068.0,53.7839,53.7839,53.6698,53.6888,5068.0
2023-01-03 12:45:00,56.43,56.49,56.34,56.34,13202.0,53.6698,53.7269,53.5842,53.5842,13202.0
2023-01-03 12:50:00,56.41,56.45,56.35,56.43,4764.0,53.6508,53.6888,53.5937,53.6698,4764.0
2023-01-03 12:55:00,56.43,56.56,56.39,56.56,9474.0,53.6698,53.7935,53.6318,53.7935,9474.0
2023-01-03 13:00:00,56.52,56.62,56.47,56.57,9652.0,53.7554,53.8505,53.7079,53.803,9652.0
2023-01-03 13:05:00,56.62,56.63,56.55,56.58,4060.0,53.8505,53.86,53.7839,53.8125,4060.0
2023-01-03 13:10:00,56.62,56.74,56.62,56.66,12476.0,53.8505,53.9647,53.8505,53.8886,12476.0
2023-01-03 13:15:00,56.67,56.74,56.66,56.74,3000.0,53.8981,53.9647,53.8886,53.9647,3000.0
2023-01-03 13:20:00,56.7,56.83,56.69,56.76,8946.0,53.9266,54.0502,53.9171,53.9837,8946.0
2023-01-03 13:25:00,56.77,56.98,56.77,56.96,4136.0,53.9932,54.1929,53.9932,54.1739,4136.0
2023-01-03 13:30:00,56.91,56.96,56.85,56.85,9932.0,54.1263,54.1739,54.0693,54.0693,9932.0
2023-01-03 13:35:00,56.88,56.93,56.75,56.76,10964.0,54.0978,54.1454,53.9742,53.9837,10964.0
2023-01-03 13:40:00,56.76,56.84,56.75,56.84,2138.0,53.9837,54.0598,53.9742,54.0598,2138.0
2023-01-03 13:45:00,56.81,56.84,56.75,56.77,5034.0,54.0312,54.0598,53.9742,53.9932,5034.0
2023-01-03 13:50:00,56.78,56.84,56.75,56.84,6940.0,54.0027,54.0598,53.9742,54.0598,6940.0
2023-01-03 13:55:00,56.84,56.93,56.83,56.85,13768.0,54.0598,54.1454,54.0502,54.0693,13768.0
2023-01-03 14:00:00,56.83,56.88,56.77,56.8,6978.0,54.0502,54.0978,53.9932,54.0217,6978.0
2023-01-03 14:05:00,56.8,57.06,56.76,56.99,8600.0,54.0217,54.269,53.9837,54.2024,8600.0
2023-01-03 14:10:00,56.99,57.15,56.99,57.15,18452.0,54.2024,54.3546,54.2024,54.3546,18452.0
2023-01-03 14:15:00,57.16,57.22,57.1,57.2,17826.0,54.3641,54.4212,54.307,54.4022,17826.0
2023-01-03 14:20:00,57.21,57.27,57.14,57.15,13684.0,54.4117,54.4687,54.3451,54.3546,13684.0
2023-01-03 14:25:00,57.12,57.14,57.05,57.06,3084.0,54.3261,54.3451,54.2595,54.269,3084.0
2023-01-03 14:30:00,57.1,57.11,56.88,56.92,11906.0,54.307,54.3166,54.0978,54.1358,11906.0
2023-01-03 14:35:00,56.94,56.95,56.88,56.92,8144.0,54.1549,54.1644,54.0978,54.1358,8144.0
2023-01-03 14:40:00,56.91,57.06,56.91,57.04,7260.0,54.1263,54.269,54.1263,54.25,7260.0
2023-01-03 14:45:00,57.14,57.35,57.14,57.32,7066.0,54.3451,54.5448,54.3451,54.5163,7066.0
2023-01-03 14:50:00,57.29,57.3,57.24,57.26,9442.0,54.4877,54.4973,54.4402,54.4592,9442.0
2023-01-03 14:55:00,57.22,57.24,57.15,57.24,4822.0,54.4212,54.4402,54.3546,54.4402,4822.0
2023-01-03 15:00:00,57.26,57.26,57.1,57.16,8788.0,54.4592,54.4592,54.307,54.3641,8788.0
2023-01-03 15:05:00,57.19,57.25,57.15,57.19,9768.0,54.3926,54.4497,54.3546,54.3926,9768.0
2023-01-03 15:10:00,57.23,57.4,57.23,57.35,29266.0,54.4307,54.5924,54.4307,54.5448,29266.0
2023-01-03 15:15:00,57.39,57.48,57.37,57.42,15154.0,54.5829,54.6685,54.5638,54.6114,15154.0
2023-01-03 15:20:00,57.42,57.46,57.24,57.25,12928.0,54.6114,54.6494,54.4402,54.4497,12928.0
2023-01-03 15:25:00,57.27,57.32,57.27,57.27,5494.0,54.4687,54.5163,54.4687,54.4687,5494.0
2023-01-03 15:30:00,57.3,57.3,57.13,57.13,12156.0,54.4973,54.4973,54.3356,54.3356,12156.0
2023-01-03 15:35:00,57.12,57.2,57.1,57.1,10970.0,54.3261,54.4022,54.307,54.307,10970.0
2023-01-03 15:40:00,57.1,57.18,57.07,57.17,20312.0,54.307,54.3831,54.2785,54.3736,20312.0
2023-01-03 15:45:00,57.16,57.22,57.1,57.12,25708.0,54.3641,54.4212,54.307,54.3261,25708.0
2023-01-03 15:50:00,57.12,57.24,57.06,57.2,56860.0,54.3261,54.4402,54.269,54.4022,56860.0
2023-01-03 15:55:00,57.19,57.19,56.99,57.1,132018.0,54.3926,54.3926,54.2024,54.307,132018.0
2023-01-04 09:30:00,57.92,57.92,57.69,57.74,17318.0,55.0869,55.0869,54.8682,54.9157,17318.0
2023-01-04 09:35:00,57.65,57.91,57.65,57.91,4278.0,54.8301,55.0774,54.8301,55.0774,4278.0
2023-01-04 09:40:00,57.99,58.16,57.87,57.87,23562.0,55.1535,55.3152,55.0394,55.0394,23562.0
2023-01-04 09:45:00,57.94,58.14,57.93,58.01,4260.0,55.106,55.2962,55.0964,55.1725,4260.0
2023-01-04 09:50:00,58.19,58.4,58.19,58.28,12206.0,55.3437,55.5435,55.3437,55.4293,12206.0
2023-01-04 09:55:00,58.27,58.29,58.12,58.13,7298.0,55.4198,55.4388,55.2772,55.2867,7298.0
2023-01-04 10:00:00,58.12,58.2,57.96,57.99,8136.0,55.2772,55.3532,55.125,55.1535,8136.0
2023-01-04 10:05:00,57.95,57.95,57.73,57.8,3296.0,55.1155,55.1155,54.9062,54.9728,3296.0
2023-01-04 10:10:00,57.82,57.82,57.48,57.48,9054.0,54.9918,54.9918,54.6685,54.6685,9054.0
2023-01-04 10:15:00,57.49,57.6,57.45,57.51,22478.0,54.678,54.7826,54.6399,54.697,22478.0
2023-01-04 10:20:00,57.55,57.66,57.5,57.62,14678.0,54.735,54.8397,54.6875,54.8016,14678.0
2023-01-04 10:25:00,57.66,57.78,57.57,57.78,2600.0,54.8397,54.9538,54.7541,54.9538,2600.0
2023-01-04 10:30:00,57.84,58.02,57.74,57.96,5050.0,55.0108,55.182,54.9157,55.125,5050.0
2023-01-04 10:35:00,57.93,58.04,57.89,58.01,3666.0,55.0964,55.2011,55.0584,55.1725,3666.0
2023-01-04 10:40:00,57.98,58.14,57.92,58.14,2776.0,55.144,55.2962,55.0869,55.2962,2776.0
2023-01-04 10:45:00,58.17,58.36,58.17,58.36,3690.0,55.3247,55.5054,55.3247,55.5054,3690.0
2023-01-04 10:50:00,58.38,58.5,58.37,58.46,10828.0,55.5244,55.6386,55.5149,55.6005,10828.0
2023-01-04 10:55:00,58.42,58.5,58.38,58.48,3206.0,55.5625,55.6386,55.5244,55.6195,3206.0
2023-01-04 11:00:00,58.52,58.61,58.51,58.59,3428.0,55.6576,55.7432,55.6481,55.7242,3428.0
2023-01-04 11:05:00,58.63,58.72,58.56,58.72,2200.0,55.7622,55.8478,55.6956,55.8478,2200.0
2023-01-04 11:10:00,58.71,58.9,58.71,58.9,2702.0,55.8383,56.019,55.8383,56.019,2702.0
2023-01-04 11:15:00,58.9,58.95,58.88,58.91,6416.0,56.019,56.0666,56.0,56.0285,6416.0
2023-01-04 11:20:00,58.87,58.96,58.74,58.74,6622.0,55.9905,56.0761,55.8668,55.8668,6622.0
2023-01-04 11:25:00,58.76,58.85,58.75,58.83,9012.0,55.8858,55.9714,55.8763,55.9524,9012.0
2023-01-04 11:30:00,58.87,59.09,58.87,59.08,8990.0,55.9905,56.1997,55.9905,56.1902,8990.0
2023-01-04 11:35:00,59.12,59.24,59.08,59.16,5494.0,56.2282,56.3424,56.1902,56.2663,5494.0
2023-01-04 11:40:00,59.17,59.17,59.09,59.09,3200.0,56.2758,56.2758,56.1997,56.1997,3200.0
2023-01-04 11:45:00,59.08,59.1,59.02,59.02,5774.0,56.1902,56.2092,56.1331,56.1331,5774.0
2023-01-04 11:50:00,59.06,59.21,59.06,59.2,7766.0,56.1712,56.3138,56.1712,56.3043,7766.0
2023-01-04 11:55:00,59.21,59.21,59.18,59.2,4908.0,56.3138,56.3138,56.2853,56.3043,4908.0
2023-01-04 12:00:00,59.18,59.25,59.17,59.25,2572.0,56.2853,56.3519,56.2758,56.3519,2572.0
2023-01-04 12:05:00,59.26,59.35,59.23,59.32,6398.0,56.3614,56.447,56.3329,56.4185,6398.0
2023-01-04 12:10:00,59.28,59.38,59.2,59.2,11808.0,56.3804,56.4755,56.3043,56.3043,11808.0
2023-01-04 12:15:00,59.17,59.22,59.04,59.08,8572.0,56.2758,56.3233,56.1521,56.1902,8572.0
2023-01-04 12:20:00,59.06,59.27,59.05,59.27,5712.0,56.1712,56.3709,56.1617,56.3709,5712.0
2023-01-04 12:25:00,59.3,59.35,59.27,59.31,3540.0,56.3994,56.447,56.3709,56.4089,3540.0
2023-01-04 12:30:00,59.3,59.37,59.29,59.31,2520.0,56.3994,56.466,56.3899,56.4089,2520.0
2023-01-04 12:35:00,59.27,59.34,59.27,59.3,3000.0,56.3709,56.4375,56.3709,56.3994,3000.0
2023-01-04 12:40:00,59.27,59.32,59.23,59.32,5460.0,56.3709,56.4185,56.3329,56.4185,5460.0
2023-01-04 12:45:00,59.31,59.31,59.29,59.31,1400.0,56.4089,56.4089,56.3899,56.4089,1400.0
2023-01-04 12:50:00,59.29,59.46,59.29,59.46,8072.0,56.3899,56.5516,56.3899,56.5516,8072.0
2023-01-04 12:55:00,59.44,59.44,59.37,59.37,3120.0,56.5326,56.5326,56.466,56.466,3120.0
2023-01-04 13:00:00,59.33,59.33,59.13,59.29,9950.0,56.428,56.428,56.2377,56.3899,9950.0
2023-01-04 13:05:00,59.35,59.47,59.18,59.43,21392.0,56.447,56.5611,56.2853,56.5231,21392.0
2023-01-04 13:10:00,59.5,59.56,59.48,59.53,6574.0,56.5896,56.6467,56.5706,56.6182,6574.0
2023-01-04 13:15:00,59.49,59.68,59.49,59.68,5398.0,56.5801,56.7608,56.5801,56.7608,5398.0
2023-01-04 13:20:00,59.65,59.71,59.6,59.7,5710.0,56.7323,56.7894,56.6848,56.7799,5710.0
2023-01-04 13:25:00,59.72,59.75,59.6,59.63,7406.0,56.7989,56.8274,56.6848,56.7133,7406.0
2023-01-04 13:30:00,59.62,59.67,59.57,59.67,3314.0,56.7038,56.7513,56.6562,56.7513,3314.0
2023-01-04 13:35:00,59.66,59.73,59.65,59.73,9212.0,56.7418,56.8084,56.7323,56.8084,9212.0
2023-01-04 13:40:00,59.74,59.75,59.67,59.74,7236.0,56.8179,56.8274,56.7513,56.8179,7236.0
2023-01-04 13:45:00,59.72,59.75,59.62,59.7,17514.0,56.7989,56.8274,56.7038,56.7799,17514.0
2023-01-04 13:50:00,59.7,59.83,59.69,59.78,10198.0,56.7799,56.9035,56.7704,56.856,10198.0
2023-01-04 13:55:00,59.78,59.78,59.48,59.56,14468.0,56.856,56.856,56.5706,56.6467,14468.0
2023-01-04 14:00:00,59.66,59.76,59.27,59.43,18514.0,56.7418,56.8369,56.3709,56.5231,18514.0
2023-01-04 14:05:00,59.47,59.59,59.31,59.33,17638.0,56.5611,56.6752,56.4089,56.428,17638.0
2023-01-04 14:10:00,59.29,59.37,59.19,59.37,10092.0,56.3899,56.466,56.2948,56.466,10092.0
2023-01-04 14:15:00,59.45,59.58,59.41,59.55,5216.0,56.5421,56.6657,56.5041,56.6372,5216.0
2023-01-04 14:20:00,59.57,59.57,59.21,59.3,8754.0,56.6562,56.6562,56.3138,56.3994,8754.0
2023-01-04 14:25:00,59.3,59.3,58.96,59.04,22868.0,56.3994,56.3994,56.0761,56.1521,22868.0
2023-01-04 14:30:00,59.04,59.22,58.99,59.22,13634.0,56.1521,56.3233,56.1046,56.3233,13634.0
2023-01-04 14:35:00,59.24,59.24,59.11,59.2,11356.0,56.3424,56.3424,56.2187,56.3043,11356.0
2023-01-04 14:40:00,59.15,59.36,59.08,59.23,15984.0,56.2568,56.4565,56.1902,56.3329,15984.0
2023-01-04 14:45:00,59.21,59.38,59.2,59.31,9990.0,56.3138,56.4755,56.3043,56.4089,9990.0
2023-01-04 14:50:00,59.24,59.35,59.24,59.35,5372.0,56.3424,56.447,56.3424,56.447,5372.0
2023-01-04 14:55:00,59.35,59.41,59.32,59.37,11758.0,56.447,56.5041,56.4185,56.466,11758.0
2023-01-04 15:00:00,59.33,59.35,59.28,59.34,12590.0,56.428,56.447,56.3804,56.4375,12590.0
2023-01-04 15:05:00,59.32,59.34,59.19,59.2,9266.0,56.4185,56.4375,56.2948,56.3043,9266.0
2023-01-04 15:10:00,59.22,59.23,59.11,59.2,20054.0,56.3233,56.3329,56.2187,56.3043,20054.0
2023-01-04 15:15:00,59.2,59.3,59.19,59.22,7460.0,56.3043,56.3994,56.2948,56.3233,7460.0
2023-01-04 15:20:00,59.24,59.24,59.05,59.1,10254.0,56.3424,56.3424,56.1617,56.2092,10254.0
2023-01-04 15:25:00,59.11,59.23,59.1,59.15,16564.0,56.2187,56.3329,56.2092,56.2568,16564.0
2023-01-04 15:30:00,59.15,59.15,59.02,59.04,15378.0,56.2568,56.2568,56.1331,56.1521,15378.0
2023-01-04 15:35:00,59.02,59.02,58.85,58.97,16808.0,56.1331,56.1331,55.9714,56.0856,16808.0
2023-01-04 15:40:00,58.97,58.97,58.85,58.88,20376.0,56.0856,56.0856,55.9714,56.0,20376.0
2023-01-04 15:45:00,58.89,58.89,58.8,58.87,35652.0,56.0095,56.0095,55.9239,55.9905,35652.0
2023-01-04 15:50:00,58.87,58.97,58.87,58.94,76530.0,55.9905,56.0856,55.9905,56.057,76530.0
2023-01-04 15:55:00,58.94,59.14,58.94,59.08,137112.0,56.057,56.2473,56.057,56.1902,137112.0
2023-01-05 09:30:00,57.98,58.39,57.77,57.89,28282.0,55.144,55.5339,54.9443,55.0584,28282.0
2023-01-05 09:35:00,57.88,58.3,57.88,58.12,16440.0,55.0489,55.4483,55.0489,55.2772,16440.0
2023-01-05 09:40:00,57.98,57.98,57.56,57.84,19876.0,55.144,55.144,54.7445,55.0108,19876.0
2023-01-05 09:45:00,57.84,58.05,57.78,57.99,4420.0,55.0108,55.2106,54.9538,55.1535,4420.0
2023-01-05 09:50:00,57.94,58.04,57.88,58.04,7592.0,55.106,55.2011,55.0489,55.2011,7592.0
2023-01-05 09:55:00,58.07,58.21,57.87,58.08,15752.0,55.2296,55.3627,55.0394,55.2391,15752.0
2023-01-05 10:00:00,58.08,58.28,57.96,58.21,6870.0,55.2391,55.4293,55.125,55.3627,6870.0
2023-01-05 10:05:00,58.21,58.39,58.0,58.23,9716.0,55.3627,55.5339,55.163,55.3818,9716.0
2023-01-05 10:10:00,58.19,58.19,58.01,58.07,5290.0,55.3437,55.3437,55.1725,55.2296,5290.0
2023-01-05 10:15:00,58.04,58.08,57.87,57.97,7542.0,55.2011,55.2391,55.0394,55.1345,7542.0
2023-01-05 10:20:00,58.04,58.06,57.87,58.0,9364.0,55.2011,55.2201,55.0394,55.163,9364.0
2023-01-05 10:25:00,57.98,58.05,57.88,57.99,7414.0,55.144,55.2106,55.0489,55.1535,7414.0
2023-01-05 10:30:00,57.99,58.07,57.96,57.98,3972.0,55.1535,55.2296,55.125,55.144,3972.0
2023-01-05 10:35:00,57.94,58.09,57.92,58.06,9826.0,55.106,55.2486,55.0869,55.2201,9826.0
2023-01-05 10:40:00,58.11,58.28,58.0,58.28,5634.0,55.2676,55.4293,55.163,55.4293,5634.0
2023-01-05 10:45:00,58.28,58.28,58.06,58.06,4018.0,55.4293,55.4293,55.2201,55.2201,4018.0
2023-01-05 10:50:00,58.06,58.06,57.86,57.97,6000.0,55.2201,55.2201,55.0299,55.1345,6000.0
2023-01-05 10:55:00,57.93,57.99,57.88,57.93,6552.0,55.0964,55.1535,55.0489,55.0964,6552.0
2023-01-05 11:00:00,57.95,57.95,57.78,57.86,6040.0,55.1155,55.1155,54.9538,55.0299,6040.0
2023-01-05 11:05:00,57.86,57.98,57.86,57.93,2488.0,55.0299,55.144,55.0299,55.0964,2488.0
2023-01-05 11:10:00,57.95,57.99,57.85,57.87,4454.0,55.1155,55.1535,55.0204,55.0394,4454.0
2023-01-05 11:15:00,57.91,57.93,57.85,57.85,3512.0,55.0774,55.0964,55.0204,55.0204,3512.0
2023-01-05 11:20:00,57.81,57.88,57.8,57.82,13472.0,54.9823,55.0489,54.9728,54.9918,13472.0
2023-01-05 11:25:00,57.81,57.93,57.81,57.88,6126.0,54.9823,55.0964,54.9823,55.0489,6126.0
2023-01-05 11:30:00,57.92,57.97,57.87,57.96,4916.0,55.0869,55.1345,55.0394,55.125,4916.0
2023-01-05 11:35:00,57.96,58.07,57.91,58.0,8564.0,55.125,55.2296,55.0774,55.163,8564.0
2023-01-05 11:40:00,58.02,58.2,58.02,58.2,3026.0,55.182,55.3532,55.182,55.3532,3026.0
2023-01-05 11:45:00,58.27,58.27,58.2,58.27,6720.0,55.4198,55.4198,55.3532,55.4198,6720.0
2023-01-05 11:50:00,58.22,58.22,58.14,58.14,4720.0,55.3723,55.3723,55.2962,55.2962,4720.0
2023-01-05 11:55:00,58.13,58.13,58.06,58.1,2928.0,55.2867,55.2867,55.2201,55.2581,2928.0
2023-01-05 12:00:00,58.16,58.23,58.16,58.19,3780.0,55.3152,55.3818,55.3152,55.3437,3780.0
2023-01-05 12:05:00,58.19,58.27,58.17,58.27,5036.0,55.3437,55.4198,55.3247,55.4198,5036.0
2023-01-05 12:10:00,58.26,58.26,58.16,58.16,4772.0,55.4103,55.4103,55.3152,55.3152,4772.0
2023-01-05 12:15:00,58.12,58.13,58.07,58.07,3074.0,55.2772,55.2867,55.2296,55.2296,3074.0
2023-01-05 12:20:00,58.05,58.23,58.05,58.23,3662.0,55.2106,55.3818,55.2106,55.3818,3662.0
2023-01-05 12:25:00,58.23,58.25,58.23,58.25,1158.0,55.3818,55.4008,55.3818,55.4008,1158.0
2023-01-05 12:30:00,58.24,58.41,58.24,58.4,3026.0,55.3913,55.553,55.3913,55.5435,3026.0
2023-01-05 12:35:00,58.44,58.47,58.41,58.44,3694.0,55.5815,55.61,55.553,55.5815,3694.0
2023-01-05 12:40:00,58.4,58.43,58.3,58.3,5006.0,55.5435,55.572,55.4483,55.4483,5006.0
2023-01-05 12:45:00,58.3,58.33,58.3,58.33,2516.0,55.4483,55.4769,55.4483,55.4769,2516.0
2023-01-05 12:50:00,58.31,58.31,58.22,58.27,3926.0,55.4579,55.4579,55.3723,55.4198,3926.0
2023-01-05 12:55:00,58.27,58.29,58.24,58.24,5140.0,55.4198,55.4388,55.3913,55.3913,5140.0
2023-01-05 13:00:00,58.24,58.27,58.21,58.24,2080.0,55.3913,55.4198,55.3627,55.3913,2080.0
2023-01-05 13:05:00,58.21,58.32,58.21,58.32,3062.0,55.3627,55.4674,55.3627,55.4674,3062.0
2023-01-05 13:10:00,58.32,58.33,58.26,58.26,2200.0,55.4674,55.4769,55.4103,55.4103,2200.0
2023-01-05 13:15:00,58.24,58.26,58.22,58.24,3062.0,55.3913,55.4103,55.3723,55.3913,3062.0
2023-01-05 13:20:00,58.26,58.66,58.26,58.6,7186.0,55.4103,55.7907,55.4103,55.7337,7186.0
2023-01-05 13:25:00,58.63,58.79,58.57,58.71,2782.0,55.7622,55.9144,55.7051,55.8383,2782.0
2023-01-05 13:30:00,58.77,58.82,58.7,58.76,5000.0,55.8954,55.9429,55.8288,55.8858,5000.0
2023-01-05 13:35:00,58.8,58.8,58.73,58.79,2000.0,55.9239,55.9239,55.8573,55.9144,2000.0
2023-01-05 13:40:00,58.81,58.85,58.77,58.77,3760.0,55.9334,55.9714,55.8954,55.8954,3760.0
2023-01-05 13:45:00,58.77,58.82,58.72,58.72,10120.0,55.8954,55.9429,55.8478,55.8478,10120.0
2023-01-05 13:50:00,58.7,58.78,58.7,58.76,2536.0,55.8288,55.9049,55.8288,55.8858,2536.0
2023-01-05 13:55:00,58.75,58.77,58.61,58.63,5594.0,55.8763,55.8954,55.7432,55.7622,5594.0
2023-01-05 14:00:00,58.61,58.73,58.61,58.72,6220.0,55.7432,55.8573,55.7432,55.8478,6220.0
2023-01-05 14:05:00,58.74,58.8,58.71,58.8,4248.0,55.8668,55.9239,55.8383,55.9239,4248.0
2023-01-05 14:10:00,58.76,58.76,58.7,58.7,2436.0,55.8858,55.8858,55.8288,55.8288,2436.0
2023-01-05 14:15:00,58.73,58.77,58.73,58.77,4698.0,55.8573,55.8954,55.8573,55.8954,4698.0
2023-01-05 14:20:00,58.77,58.81,58.76,58.76,2604.0,55.8954,55.9334,55.8858,55.8858,2604.0
2023-01-05 14:25:00,58.76,58.78,58.7,58.72,4460.0,55.8858,55.9049,55.8288,55.8478,4460.0
2023-01-05 14:30:00,58.73,58.8,58.71,58.74,12730.0,55.8573,55.9239,55.8383,55.8668,12730.0
2023-01-05 14:35:00,58.74,58.98,58.74,58.97,5852.0,55.8668,56.0951,55.8668,56.0856,5852.0
2023-01-05 14:40:00,58.98,58.99,58.9,58.93,7846.0,56.0951,56.1046,56.019,56.0475,7846.0
2023-01-05 14:45:00,58.93,59.06,58.93,59.02,7594.0,56.0475,56.1712,56.0475,56.1331,7594.0
2023-01-05 14:50:00,59.02,59.06,59.02,59.04,3202.0,56.1331,56.1712,56.1331,56.1521,3202.0
2023-01-05 14:55:00,59.04,59.04,58.86,58.86,3414.0,56.1521,56.1521,55.981,55.981,3414.0
2023-01-05 15:00:00,58.86,58.86,58.79,58.8,4400.0,55.981,55.981,55.9144,55.9239,4400.0
2023-01-05 15:05:00,58.76,58.8,58.71,58.75,6622.0,55.8858,55.9239,55.8383,55.8763,6622.0
2023-01-05 15:10:00,58.75,58.78,58.73,58.77,6772.0,55.8763,55.9049,55.8573,55.8954,6772.0
2023-01-05 15:15:00,58.76,58.78,58.71,58.72,6202.0,55.8858,55.9049,55.8383,55.8478,6202.0
2023-01-05 15:20:00,58.72,58.74,58.69,58.7,5200.0,55.8478,55.8668,55.8193,55.8288,5200.0
2023-01-05 15:25:00,58.69,58.69,58.63,58.65,4432.0,55.8193,55.8193,55.7622,55.7812,4432.0
2023-01-05 15:30:00,58.64,58.67,58.59,58.65,15126.0,55.7717,55.8002,55.7242,55.7812,15126.0
2023-01-05 15:35:00,58.65,58.72,58.65,58.67,9508.0,55.7812,55.8478,55.7812,55.8002,9508.0
2023-01-05 15:40:00,58.69,58.7,58.6,58.6,21430.0,55.8193,55.8288,55.7337,55.7337,21430.0
2023-01-05 15:45:00,58.63,58.7,58.56,58.58,32754.0,55.7622,55.8288,55.6956,55.7146,32754.0
2023-01-05 15:50:00,58.58,58.59,58.38,58.39,67096.0,55.7146,55.7242,55.5244,55.5339,67096.0
2023-01-05 15:55:00,58.38,58.47,58.38,58.4,104536.0,55.5244,55.61,55.5244,55.5435,104536.0
2023-01-06 09:30:00,59.45,59.96,59.12,59.96,41608.0,56.5421,57.0271,56.2282,57.0271,41608.0
2023-01-06 09:35:00,59.94,59.95,59.71,59.77,24572.0,57.0081,57.0176,56.7894,56.8464,24572.0
2023-01-06 09:40:00,59.77,59.92,59.55,59.58,37726.0,56.8464,56.9891,56.6372,56.6657,37726.0
2023-01-06 09:45:00,59.55,59.61,59.27,59.27,29184.0,56.6372,56.6943,56.3709,56.3709,29184.0
2023-01-06 09:50:00,59.34,59.49,59.24,59.41,25440.0,56.4375,56.5801,56.3424,56.5041,25440.0
2023-01-06 09:55:00,59.45,59.54,59.42,59.45,62316.0,56.5421,56.6277,56.5136,56.5421,62316.0
2023-01-06 10:00:00,59.44,59.86,59.42,59.7,12160.0,56.5326,56.932,56.5136,56.7799,12160.0
2023-01-06 10:05:00,59.7,59.96,59.7,59.85,13080.0,56.7799,57.0271,56.7799,56.9225,13080.0
2023-01-06 10:10:00,59.81,59.91,59.71,59.73,9068.0,56.8845,56.9796,56.7894,56.8084,9068.0
2023-01-06 10:15:00,59.87,60.27,59.87,60.27,20712.0,56.9416,57.322,56.9416,57.322,20712.0
2023-01-06 10:20:00,60.2,60.33,60.2,60.3,17454.0,57.2554,57.3791,57.2554,57.3505,17454.0
2023-01-06 10:25:00,60.3,60.57,60.27,60.57,26994.0,57.3505,57.6073,57.322,57.6073,26994.0
2023-01-06 10:30:00,60.6,60.69,60.56,60.68,18396.0,57.6358,57.7214,57.5978,57.7119,18396.0
2023-01-06 10:35:00,60.71,60.96,60.66,60.96,18370.0,57.7405,57.9782,57.6929,57.9782,18370.0
2023-01-06 10:40:00,60.96,61.17,60.93,61.01,28428.0,57.9782,58.178,57.9497,58.0258,28428.0
2023-01-06 10:45:00,61.02,61.18,60.94,61.18,9256.0,58.0353,58.1875,57.9592,58.1875,9256.0
2023-01-06 10:50:00,61.19,61.29,61.16,61.24,72178.0,58.197,58.2921,58.1685,58.2445,72178.0
2023-01-06 10:55:00,61.2,61.38,61.14,61.35,12880.0,58.2065,58.3777,58.1494,58.3492,12880.0
2023-01-06 11:00:00,61.35,61.52,61.3,61.52,9494.0,58.3492,58.5108,58.3016,58.5108,9494.0
2023-01-06 11:05:00,61.51,61.54,61.28,61.42,18094.0,58.5013,58.5299,58.2826,58.4157,18094.0
2023-01-06 11:10:00,61.41,61.44,61.23,61.29,9172.0,58.4062,58.4348,58.235,58.2921,9172.0
2023-01-06 11:15:00,61.26,61.27,60.98,61.12,9054.0,58.2636,58.2731,57.9973,58.1304,9054.0
2023-01-06 11:20:00,61.11,61.24,61.11,61.17,8776.0,58.1209,58.2445,58.1209,58.178,8776.0
2023-01-06 11:25:00,61.15,61.15,60.86,60.92,17472.0,58.1589,58.1589,57.8831,57.9402,17472.0
2023-01-06 11:30:00,60.96,61.13,60.87,61.13,21148.0,57.9782,58.1399,57.8926,58.1399,21148.0
2023-01-06 11:35:00,61.17,61.31,61.1,61.27,15462.0,58.178,58.3111,58.1114,58.2731,15462.0
2023-01-06 11:40:00,61.29,61.38,61.26,61.29,11070.0,58.2921,58.3777,58.2636,58.2921,11070.0
2023-01-06 11:45:00,61.33,61.38,61.29,61.32,5054.0,58.3301,58.3777,58.2921,58.3206,5054.0
2023-01-06 11:50:00,61.35,61.49,61.35,61.43,7300.0,58.3492,58.4823,58.3492,58.4252,7300.0
2023-01-06 11:55:00,61.43,61.5,61.36,61.4,6664.0,58.4252,58.4918,58.3587,58.3967,6664.0
2023-01-06 12:00:00,61.38,61.43,61.26,61.26,3152.0,58.3777,58.4252,58.2636,58.2636,3152.0
2023-01-06 12:05:00,61.27,61.41,61.24,61.36,6466.0,58.2731,58.4062,58.2445,58.3587,6466.0
2023-01-06 12:10:00,61.38,61.42,61.32,61.32,2600.0,58.3777,58.4157,58.3206,58.3206,2600.0
2023-01-06 12:15:00,61.33,61.33,61.17,61.24,3668.0,58.3301,58.3301,58.178,58.2445,3668.0
2023-01-06 12:20:00,61.23,61.29,61.06,61.08,11456.0,58.235,58.2921,58.0733,58.0924,11456.0
2023-01-06 12:25:00,61.13,61.15,61.1,61.13,3600.0,58.1399,58.1589,58.1114,58.1399,3600.0
2023-01-06 12:30:00,61.14,61.21,61.12,61.13,6674.0,58.1494,58.216,58.1304,58.1399,6674.0
2023-01-06 12:35:00,61.17,61.17,60.9,60.91,13498.0,58.178,58.178,57.9212,57.9307,13498.0
2023-01-06 12:40:00,60.92,60.99,60.88,60.99,4880.0,57.9402,58.0068,57.9021,58.0068,4880.0
2023-01-06 12:45:00,61.02,61.12,61.02,61.06,2498.0,58.0353,58.1304,58.0353,58.0733,2498.0
2023-01-06 12:50:00,61.05,61.06,60.92,60.92,4464.0,58.0638,58.0733,57.9402,57.9402,4464.0
2023-01-06 12:55:00,60.93,60.97,60.88,60.95,3026.0,57.9497,57.9877,57.9021,57.9687,3026.0
2023-01-06 13:00:00,60.97,61.14,60.97,61.05,9268.0,57.9877,58.1494,57.9877,58.0638,9268.0
2023-01-06 13:05:00,61.02,61.27,61.01,61.24,18130.0,58.0353,58.2731,58.0258,58.2445,18130.0
2023-01-06 13:10:00,61.23,61.24,61.16,61.18,12044.0,58.235,58.2445,58.1685,58.1875,12044.0
2023-01-06 13:15:00,61.24,61.35,61.23,61.32,5126.0,58.2445,58.3492,58.235,58.3206,5126.0
2023-01-06 13:20:00,61.26,61.35,61.24,61.35,5500.0,58.2636,58.3492,58.2445,58.3492,5500.0
2023-01-06 13:25:00,61.32,61.36,61.3,61.33,5566.0,58.3206,58.3587,58.3016,58.3301,5566.0
2023-01-06 13:30:00,61.32,61.34,61.23,61.23,14468.0,58.3206,58.3396,58.235,58.235,14468.0
2023-01-06 13:35:00,61.22,61.22,61.08,61.21,6692.0,58.2255,58.2255,58.0924,58.216,6692.0
2023-01-06 13:40:00,61.21,61.24,61.13,61.19,6218.0,58.216,58.2445,58.1399,58.197,6218.0
2023-01-06 13:45:00,61.21,61.24,61.2,61.23,2976.0,58.216,58.2445,58.2065,58.235,2976.0
2023-01-06 13:50:00,61.23,61.34,61.2,61.32,4652.0,58.235,58.3396,58.2065,58.3206,4652.0
2023-01-06 13:55:00,61.31,61.38,61.26,61.27,5886.0,58.3111,58.3777,58.2636,58.2731,5886.0
2023-01-06 14:00:00,61.28,61.29,61.1,61.11,7650.0,58.2826,58.2921,58.1114,58.1209,7650.0
2023-01-06 14:05:00,61.15,61.16,61.08,61.1,4388.0,58.1589,58.1685,58.0924,58.1114,4388.0
2023-01-06 14:10:00,61.1,61.1,60.99,60.99,7258.0,58.1114,58.1114,58.0068,58.0068,7258.0
2023-01-06 14:15:00,61.0,61.13,60.99,61.13,9200.0,58.0163,58.1399,58.0068,58.1399,9200.0
2023-01-06 14:20:00,61.2,61.21,61.16,61.2,5644.0,58.2065,58.216,58.1685,58.2065,5644.0
2023-01-06 14:25:00,61.2,61.24,61.04,61.1,24268.0,58.2065,58.2445,58.0543,58.1114,24268.0
2023-01-06 14:30:00,61.15,61.24,61.1,61.24,9244.0,58.1589,58.2445,58.1114,58.2445,9244.0
2023-01-06 14:35:00,61.27,61.38,61.23,61.38,12544.0,58.2731,58.3777,58.235,58.3777,12544.0
2023-01-06 14:40:00,61.37,61.43,61.35,61.43,12652.0,58.3682,58.4252,58.3492,58.4252,12652.0
2023-01-06 14:45:00,61.42,61.55,61.35,61.55,15146.0,58.4157,58.5394,58.3492,58.5394,15146.0
2023-01-06 14:50:00,61.57,61.71,61.54,61.69,15748.0,58.5584,58.6916,58.5299,58.6725,15748.0
2023-01-06 14:55:00,61.68,61.77,61.66,61.73,26754.0,58.663,58.7486,58.644,58.7106,26754.0
2023-01-06 15:00:00,61.69,61.83,61.68,61.82,11046.0,58.6725,58.8057,58.663,58.7962,11046.0
2023-01-06 15:05:00,61.81,61.88,61.8,61.84,15620.0,58.7867,58.8532,58.7771,58.8152,15620.0
2023-01-06 15:10:00,61.84,61.88,61.73,61.78,17852.0,58.8152,58.8532,58.7106,58.7581,17852.0
2023-01-06 15:15:00,61.81,61.88,61.74,61.81,15738.0,58.7867,58.8532,58.7201,58.7867,15738.0
2023-01-06 15:20:00,61.79,61.81,61.73,61.81,25788.0,58.7676,58.7867,58.7106,58.7867,25788.0
2023-01-06 15:25:00,61.82,61.88,61.76,61.86,26864.0,58.7962,58.8532,58.7391,58.8342,26864.0
2023-01-06 15:30:00,61.86,62.02,61.85,62.0,21790.0,58.8342,58.9864,58.8247,58.9674,21790.0
2023-01-06 15:35:00,62.0,62.1,61.99,62.1,23814.0,58.9674,59.0625,58.9579,59.0625,23814.0
2023-01-06 15:40:00,62.1,62.14,62.07,62.13,25258.0,59.0625,59.1005,59.0339,59.091,25258.0
2023-01-06 15:45:00,62.13,62.22,61.99,61.99,42952.0,59.091,59.1766,58.9579,58.9579,42952.0
2023-01-06 15:50:00,62.0,62.0,61.7,61.82,81612.0,58.9674,58.9674,58.682,58.7962,81612.0
2023-01-06 15:55:00,61.83,61.96,61.83,61.85,149240.0,58.8057,58.9293,58.8057,58.8247,149240.0
2023-01-09 09:30:00,61.97,63.41,61.97,63.15,118006.0,58.9388,60.3084,58.9388,60.0611,118006.0
2023-01-09 09:35:00,63.0,63.02,61.64,61.74,86666.0,59.9185,59.9375,58.625,58.7201,86666.0
2023-01-09 09:40:00,61.86,62.26,61.76,62.01,9726.0,58.8342,59.2146,58.7391,58.9769,9726.0
2023-01-09 09:45:00,62.17,62.17,61.49,61.78,9756.0,59.1291,59.1291,58.4823,58.7581,9756.0
2023-01-09 09:50:00,61.63,61.7,61.42,61.48,11938.0,58.6155,58.682,58.4157,58.4728,11938.0
2023-01-09 09:55:00,61.42,61.67,61.37,61.54,15682.0,58.4157,58.6535,58.3682,58.5299,15682.0
2023-01-09 10:00:00,61.54,61.6,61.18,61.37,21686.0,58.5299,58.5869,58.1875,58.3682,21686.0
2023-01-09 10:05:00,61.4,61.44,61.18,61.33,11896.0,58.3967,58.4348,58.1875,58.3301,11896.0
2023-01-09 10:10:00,61.38,61.56,61.21,61.36,30712.0,58.3777,58.5489,58.216,58.3587,30712.0
2023-01-09 10:15:00,61.36,61.66,61.27,61.62,11692.0,58.3587,58.644,58.2731,58.606,11692.0
2023-01-09 10:20:00,61.68,62.1,61.68,61.94,32458.0,58.663,59.0625,58.663,58.9103,32458.0
2023-01-09 10:25:00,61.93,61.96,61.88,61.91,10970.0,58.9008,58.9293,58.8532,58.8818,10970.0
2023-01-09 10:30:00,61.88,61.92,61.82,61.88,6020.0,58.8532,58.8913,58.7962,58.8532,6020.0
2023-01-09 10:35:00,61.82,61.84,61.62,61.7,15410.0,58.7962,58.8152,58.606,58.682,15410.0
2023-01-09 10:40:00,61.59,61.73,61.59,61.68,10930.0,58.5774,58.7106,58.5774,58.663,10930.0
2023-01-09 10:45:00,61.69,61.72,61.61,61.72,5332.0,58.6725,58.7011,58.5964,58.7011,5332.0
2023-01-09 10:50:00,61.71,61.75,61.56,61.56,5036.0,58.6916,58.7296,58.5489,58.5489,5036.0
2023-01-09 10:55:00,61.44,61.46,61.21,61.24,6404.0,58.4348,58.4538,58.216,58.2445,6404.0
2023-01-09 11:00:00,61.23,61.39,61.23,61.35,6044.0,58.235,58.3872,58.235,58.3492,6044.0
2023-01-09 11:05:00,61.4,61.58,61.38,61.55,5732.0,58.3967,58.5679,58.3777,58.5394,5732.0
2023-01-09 11:10:00,61.51,61.56,61.49,61.5,2400.0,58.5013,58.5489,58.4823,58.4918,2400.0
2023-01-09 11:15:00,61.52,61.66,61.51,61.63,3292.0,58.5108,58.644,58.5013,58.6155,3292.0
2023-01-09 11:20:00,61.54,61.64,61.54,61.56,3400.0,58.5299,58.625,58.5299,58.5489,3400.0
2023-01-09 11:25:00,61.54,61.6,61.49,61.57,5388.0,58.5299,58.5869,58.4823,58.5584,5388.0
2023-01-09 11:30:00,61.54,61.58,61.45,61.53,15182.0,58.5299,58.5679,58.4443,58.5204,15182.0
2023-01-09 11:35:00,61.52,61.86,61.52,61.86,6448.0,58.5108,58.8342,58.5108,58.8342,6448.0
2023-01-09 11:40:00,61.86,62.1,61.86,62.03,18094.0,58.8342,59.0625,58.8342,58.9959,18094.0
2023-01-09 11:45:00,62.05,62.06,61.97,62.02,11648.0,59.0149,59.0244,58.9388,58.9864,11648.0
2023-01-09 11:50:00,62.04,62.05,61.9,61.97,2600.0,59.0054,59.0149,58.8723,58.9388,2600.0
2023-01-09 11:55:00,61.93,61.96,61.86,61.92,9032.0,58.9008,58.9293,58.8342,58.8913,9032.0
2023-01-09 12:00:00,61.88,61.99,61.88,61.95,2940.0,58.8532,58.9579,58.8532,58.9198,2940.0
2023-01-09 12:05:00,61.98,62.01,61.84,61.84,7036.0,58.9483,58.9769,58.8152,58.8152,7036.0
2023-01-09 12:10:00,61.86,61.9,61.83,61.9,4866.0,58.8342,58.8723,58.8057,58.8723,4866.0
2023-01-09 12:15:00,61.9,61.99,61.82,61.84,6552.0,58.8723,58.9579,58.7962,58.8152,6552.0
2023-01-09 12:20:00,61.82,61.94,61.82,61.83,5692.0,58.7962,58.9103,58.7962,58.8057,5692.0
2023-01-09 12:25:00,61.8,61.82,61.73,61.81,6632.0,58.7771,58.7962,58.7106,58.7867,6632.0
2023-01-09 12:30:00,61.82,61.87,61.82,61.84,2730.0,58.7962,58.8437,58.7962,58.8152,2730.0
2023-01-09 12:35:00,61.79,61.79,61.74,61.74,1056.0,58.7676,58.7676,58.7201,58.7201,1056.0
2023-01-09 12:40:00,61.72,61.72,61.63,61.65,3294.0,58.7011,58.7011,58.6155,58.6345,3294.0
2023-01-09 12:45:00,61.67,61.71,61.67,61.7,1400.0,58.6535,58.6916,58.6535,58.682,1400.0
2023-01-09 12:50:00,61.71,61.74,61.67,61.67,5404.0,58.6916,58.7201,58.6535,58.6535,5404.0
2023-01-09 12:55:00,61.66,61.71,61.66,61.69,2614.0,58.644,58.6916,58.644,58.6725,2614.0
2023-01-09 13:00:00,61.69,61.74,61.55,61.56,6080.0,58.6725,58.7201,58.5394,58.5489,6080.0
2023-01-09 13:05:00,61.46,61.56,61.46,61.52,5196.0,58.4538,58.5489,58.4538,58.5108,5196.0
2023-01-09 13:10:00,61.56,61.59,61.56,61.59,2828.0,58.5489,58.5774,58.5489,58.5774,2828.0
2023-01-09 13:15:00,61.6,61.63,61.57,61.6,2826.0,58.5869,58.6155,58.5584,58.5869,2826.0
2023-01-09 13:20:00,61.67,61.67,61.65,61.67,1650.0,58.6535,58.6535,58.6345,58.6535,1650.0
2023-01-09 13:25:00,61.71,61.72,61.65,61.71,5596.0,58.6916,58.7011,58.6345,58.6916,5596.0
2023-01-09 13:30:00,61.73,61.73,61.59,61.59,4310.0,58.7106,58.7106,58.5774,58.5774,4310.0
2023-01-09 13:35:00,61.58,61.58,61.48,61.51,5884.0,58.5679,58.5679,58.4728,58.5013,5884.0
2023-01-09 13:40:00,61.5,61.5,61.32,61.38,6718.0,58.4918,58.4918,58.3206,58.3777,6718.0
2023-01-09 13:45:00,61.37,61.53,61.37,61.5,4490.0,58.3682,58.5204,58.3682,58.4918,4490.0
2023-01-09 13:50:00,61.52,61.54,61.45,61.49,10284.0,58.5108,58.5299,58.4443,58.4823,10284.0
2023-01-09 13:55:00,61.48,61.6,61.48,61.57,11842.0,58.4728,58.5869,58.4728,58.5584,11842.0
2023-01-09 14:00:00,61.62,61.7,61.6,61.68,6256.0,58.606,58.682,58.5869,58.663,6256.0
2023-01-09 14:05:00,61.68,61.68,61.56,61.63,6820.0,58.663,58.663,58.5489,58.6155,6820.0
2023-01-09 14:10:00,61.65,61.65,61.54,61.6,8698.0,58.6345,58.6345,58.5299,58.5869,8698.0
2023-01-09 14:15:00,61.6,61.62,61.55,61.59,4214.0,58.5869,58.606,58.5394,58.5774,4214.0
2023-01-09 14:20:00,61.6,61.62,61.56,61.6,10590.0,58.5869,58.606,58.5489,58.5869,10590.0
2023-01-09 14:25:00,61.63,61.63,61.53,61.55,7444.0,58.6155,58.6155,58.5204,58.5394,7444.0
2023-01-09 14:30:00,61.52,61.54,61.4,61.43,22156.0,58.5108,58.5299,58.3967,58.4252,22156.0
2023-01-09 14:35:00,61.42,61.46,61.29,61.35,9756.0,58.4157,58.4538,58.2921,58.3492,9756.0
2023-01-09 14:40:00,61.35,61.42,61.35,61.42,4146.0,58.3492,58.4157,58.3492,58.4157,4146.0
2023-01-09 14:45:00,61.4,61.44,61.4,61.44,6436.0,58.3967,58.4348,58.3967,58.4348,6436.0
2023-01-09 14:50:00,61.44,61.46,61.38,61.38,8664.0,58.4348,58.4538,58.3777,58.3777,8664.0
2023-01-09 14:55:00,61.35,61.35,61.16,61.16,6606.0,58.3492,58.3492,58.1685,58.1685,6606.0
2023-01-09 15:00:00,61.1,61.12,61.04,61.09,11498.0,58.1114,58.1304,58.0543,58.1019,11498.0
2023-01-09 15:05:00,61.08,61.12,61.03,61.03,6916.0,58.0924,58.1304,58.0448,58.0448,6916.0
2023-01-09 15:10:00,61.06,61.14,61.02,61.02,15144.0,58.0733,58.1494,58.0353,58.0353,15144.0
2023-01-09 15:15:00,61.01,61.17,61.01,61.17,10680.0,58.0258,58.178,58.0258,58.178,10680.0
2023-01-09 15:20:00,61.18,61.27,61.18,61.21,7508.0,58.1875,58.2731,58.1875,58.216,7508.0
2023-01-09 15:25:00,61.21,61.21,61.17,61.17,6620.0,58.216,58.216,58.178,58.178,6620.0
2023-01-09 15:30:00,61.17,61.17,60.97,61.05,21092.0,58.178,58.178,57.9877,58.0638,21092.0
2023-01-09 15:35:00,61.02,61.05,60.95,60.97,11390.0,58.0353,58.0638,57.9687,57.9877,11390.0
2023-01-09 15:40:00,60.97,60.99,60.84,60.89,17974.0,57.9877,58.0068,57.8641,57.9117,17974.0
2023-01-09 15:45:00,60.91,60.94,60.77,60.9,35362.0,57.9307,57.9592,57.7975,57.9212,35362.0
2023-01-09 15:50:00,60.93,61.02,60.9,60.94,48792.0,57.9497,58.0353,57.9212,57.9592,48792.0
2023-01-09 15:55:00,60.93,61.14,60.93,61.09,141028.0,57.9497,58.1494,57.9497,58.1019,141028.0
2023-01-10 09:30:00,61.72,62.25,61.72,62.0,84186.0,58.7011,59.2051,58.7011,58.9674,84186.0
2023-01-10 09:35:00,62.05,62.05,61.65,61.92,13136.0,59.0149,59.0149,58.6345,58.8913,13136.0
2023-01-10 09:40:00,61.65,61.65,61.38,61.48,1198.0,58.6345,58.6345,58.3777,58.4728,1198.0
2023-01-10 09:45:00,61.38,61.4,61.2,61.35,3014.0,58.3777,58.3967,58.2065,58.3492,3014.0
2023-01-10 09:50:00,61.33,61.38,61.2,61.33,10934.0,58.3301,58.3777,58.2065,58.3301,10934.0
2023-01-10 09:55:00,61.33,61.35,61.27,61.33,7264.0,58.3301,58.3492,58.2731,58.3301,7264.0
2023-01-10 10:00:00,61.33,61.35,61.23,61.32,4960.0,58.3301,58.3492,58.235,58.3206,4960.0
2023-01-10 10:05:00,61.36,61.37,61.31,61.35,13444.0,58.3587,58.3682,58.3111,58.3492,13444.0
2023-01-10 10:10:00,61.38,61.68,61.38,61.6,10256.0,58.3777,58.663,58.3777,58.5869,10256.0
2023-01-10 10:15:00,61.63,61.7,61.6,61.65,7800.0,58.6155,58.682,58.5869,58.6345,7800.0
2023-01-10 10:20:00,61.53,61.63,61.39,61.52,5566.0,58.5204,58.6155,58.3872,58.5108,5566.0
2023-01-10 10:25:00,61.5,61.51,61.35,61.35,2424.0,58.4918,58.5013,58.3492,58.3492,2424.0
2023-01-10 10:30:00,61.34,61.34,61.17,61.23,3052.0,58.3396,58.3396,58.178,58.235,3052.0
2023-01-10 10:35:00,61.19,61.19,60.92,60.94,13570.0,58.197,58.197,57.9402,57.9592,13570.0
2023-01-10 10:40:00,60.92,60.94,60.79,60.85,9996.0,57.9402,57.9592,57.8166,57.8736,9996.0
2023-01-10 10:45:00,60.77,60.84,60.68,60.8,5532.0,57.7975,57.8641,57.7119,57.8261,5532.0
2023-01-10 10:50:00,60.77,60.87,60.73,60.82,4796.0,57.7975,57.8926,57.7595,57.8451,4796.0
2023-01-10 10:55:00,60.85,61.09,60.83,61.09,3924.0,57.8736,58.1019,57.8546,58.1019,3924.0
2023-01-10 11:00:00,61.09,61.2,61.03,61.05,3920.0,58.1019,58.2065,58.0448,58.0638,3920.0
2023-01-10 11:05:00,61.02,61.05,60.97,61.01,5534.0,58.0353,58.0638,57.9877,58.0258,5534.0
2023-01-10 11:10:00,60.96,61.01,60.85,60.99,10496.0,57.9782,58.0258,57.8736,58.0068,10496.0
2023-01-10 11:15:00,60.99,60.99,60.9,60.95,1200.0,58.0068,58.0068,57.9212,57.9687,1200.0
2023-01-10 11:20:00,60.94,61.12,60.94,61.12,12178.0,57.9592,58.1304,57.9592,58.1304,12178.0
2023-01-10 11:25:00,61.13,61.17,61.04,61.04,4250.0,58.1399,58.178,58.0543,58.0543,4250.0
2023-01-10 11:30:00,61.06,61.16,61.02,61.16,9878.0,58.0733,58.1685,58.0353,58.1685,9878.0
2023-01-10 11:35:00,61.26,61.28,61.17,61.22,5764.0,58.2636,58.2826,58.178,58.2255,5764.0
2023-01-10 11:40:00,61.17,61.27,61.16,61.27,4072.0,58.178,58.2731,58.1685,58.2731,4072.0
2023-01-10 11:45:00,61.23,61.23,61.16,61.16,600.0,58.235,58.235,58.1685,58.1685,600.0
2023-01-10 11:50:00,61.25,61.26,61.21,61.26,2524.0,58.2541,58.2636,58.216,58.2636,2524.0
2023-01-10 11:55:00,61.26,61.29,61.26,61.27,2938.0,58.2636,58.2921,58.2636,58.2731,2938.0
2023-01-10 12:00:00,61.27,61.33,61.18,61.33,5926.0,58.2731,58.3301,58.1875,58.3301,5926.0
2023-01-10 12:05:00,61.29,61.38,61.29,61.38,1200.0,58.2921,58.3777,58.2921,58.3777,1200.0
2023-01-10 12:10:00,61.39,61.48,61.39,61.48,1842.0,58.3872,58.4728,58.3872,58.4728,1842.0
2023-01-10 12:15:00,61.45,61.47,61.32,61.32,2486.0,58.4443,58.4633,58.3206,58.3206,2486.0
2023-01-10 12:20:00,61.28,61.34,61.24,61.34,3284.0,58.2826,58.3396,58.2445,58.3396,3284.0
2023-01-10 12:25:00,61.38,61.48,61.37,61.37,5246.0,58.3777,58.4728,58.3682,58.3682,5246.0
2023-01-10 12:30:00,61.37,61.46,61.37,61.45,2000.0,58.3682,58.4538,58.3682,58.4443,2000.0
2023-01-10 12:35:00,61.42,61.49,61.37,61.49,4048.0,58.4157,58.4823,58.3682,58.4823,4048.0
2023-01-10 12:40:00,61.49,61.49,61.41,61.44,1400.0,58.4823,58.4823,58.4062,58.4348,1400.0
2023-01-10 12:45:00,61.42,61.42,61.37,61.37,600.0,58.4157,58.4157,58.3682,58.3682,600.0
2023-01-10 12:50:00,61.38,61.41,61.34,61.39,3260.0,58.3777,58.4062,58.3396,58.3872,3260.0
2023-01-10 12:55:00,61.38,61.38,61.3,61.37,2830.0,58.3777,58.3777,58.3016,58.3682,2830.0
2023-01-10 13:00:00,61.35,61.51,61.33,61.41,3800.0,58.3492,58.5013,58.3301,58.4062,3800.0
2023-01-10 13:05:00,61.47,61.6,61.47,61.6,3172.0,58.4633,58.5869,58.4633,58.5869,3172.0
2023-01-10 13:10:00,61.57,61.62,61.56,61.57,11886.0,58.5584,58.606,58.5489,58.5584,11886.0
2023-01-10 13:15:00,61.56,61.58,61.56,61.58,800.0,58.5489,58.5679,58.5489,58.5679,800.0
2023-01-10 13:20:00,61.57,61.74,61.57,61.74,8364.0,58.5584,58.7201,58.5584,58.7201,8364.0
2023-01-10 13:25:00,61.7,61.7,61.7,61.7,200.0,58.682,58.682,58.682,58.682,200.0
2023-01-10 13:30:00,61.73,61.87,61.73,61.87,12094.0,58.7106,58.8437,58.7106,58.8437,12094.0
2023-01-10 13:35:00,61.89,61.95,61.89,61.95,1478.0,58.8627,58.9198,58.8627,58.9198,1478.0
2023-01-10 13:40:00,61.97,62.06,61.94,61.95,7222.0,58.9388,59.0244,58.9103,58.9198,7222.0
2023-01-10 13:45:00,61.96,62.03,61.96,61.97,2786.0,58.9293,58.9959,58.9293,58.9388,2786.0
2023-01-10 13:50:00,61.99,62.13,61.99,62.13,5660.0,58.9579,59.091,58.9579,59.091,5660.0
2023-01-10 13:55:00,62.11,62.2,62.1,62.2,5728.0,59.072,59.1576,59.0625,59.1576,5728.0
2023-01-10 14:00:00,62.2,62.22,62.16,62.16,5630.0,59.1576,59.1766,59.1195,59.1195,5630.0
2023-01-10 14:05:00,62.13,62.15,62.12,62.13,3374.0,59.091,59.11,59.0815,59.091,3374.0
2023-01-10 14:10:00,62.13,62.17,62.13,62.15,7340.0,59.091,59.1291,59.091,59.11,7340.0
2023-01-10 14:15:00,62.15,62.22,62.1,62.17,21458.0,59.11,59.1766,59.0625,59.1291,21458.0
2023-01-10 14:20:00,62.19,62.19,62.09,62.09,6058.0,59.1481,59.1481,59.053,59.053,6058.0
2023-01-10 14:25:00,62.1,62.19,62.1,62.18,8576.0,59.0625,59.1481,59.0625,59.1386,8576.0
2023-01-10 14:30:00,62.19,62.33,62.19,62.33,13426.0,59.1481,59.2812,59.1481,59.2812,13426.0
2023-01-10 14:35:00,62.3,62.31,62.25,62.27,8668.0,59.2527,59.2622,59.2051,59.2242,8668.0
2023-01-10 14:40:00,62.25,62.3,62.2,62.2,7756.0,59.2051,59.2527,59.1576,59.1576,7756.0
2023-01-10 14:45:00,62.15,62.27,62.13,62.26,5684.0,59.11,59.2242,59.091,59.2146,5684.0
2023-01-10 14:50:00,62.23,62.26,62.19,62.2,7542.0,59.1861,59.2146,59.1481,59.1576,7542.0
2023-01-10 14:55:00,62.21,62.23,62.17,62.23,8768.0,59.1671,59.1861,59.1291,59.1861,8768.0
2023-01-10 15:00:00,62.27,62.39,62.27,62.33,12010.0,59.2242,59.3383,59.2242,59.2812,12010.0
2023-01-10 15:05:00,62.33,62.33,62.25,62.3,8520.0,59.2812,59.2812,59.2051,59.2527,8520.0
2023-01-10 15:10:00,62.27,62.27,62.22,62.26,7172.0,59.2242,59.2242,59.1766,59.2146,7172.0
2023-01-10 15:15:00,62.27,62.38,62.24,62.37,24508.0,59.2242,59.3288,59.1956,59.3193,24508.0
2023-01-10 15:20:00,62.37,62.37,62.07,62.13,21058.0,59.3193,59.3193,59.0339,59.091,21058.0
2023-01-10 15:25:00,62.14,62.21,62.13,62.17,11800.0,59.1005,59.1671,59.091,59.1291,11800.0
2023-01-10 15:30:00,62.19,62.35,62.18,62.35,23110.0,59.1481,59.3002,59.1386,59.3002,23110.0
2023-01-10 15:35:00,62.34,62.43,62.27,62.43,21962.0,59.2907,59.3763,59.2242,59.3763,21962.0
2023-01-10 15:40:00,62.4,62.48,62.38,62.48,19888.0,59.3478,59.4239,59.3288,59.4239,19888.0
2023-01-10 15:45:00,62.47,62.54,62.45,62.46,24544.0,59.4144,59.481,59.3954,59.4049,24544.0
2023-01-10 15:50:00,62.48,62.68,62.48,62.63,42436.0,59.4239,59.6141,59.4239,59.5666,42436.0
2023-01-10 15:55:00,62.63,62.87,62.55,62.85,155162.0,59.5666,59.7948,59.4905,59.7758,155162.0
2023-01-11 09:30:00,63.38,63.65,63.29,63.6,32210.0,60.2799,60.5367,60.1943,60.4891,32210.0
2023-01-11 09:35:00,63.56,63.83,63.39,63.76,19092.0,60.4511,60.7079,60.2894,60.6413,19092.0
2023-01-11 09:40:00,63.71,64.25,63.71,63.92,15920.0,60.5937,61.1073,60.5937,60.7935,15920.0
2023-01-11 09:45:00,63.8,63.91,63.66,63.83,18730.0,60.6793,60.7839,60.5462,60.7079,18730.0
2023-01-11 09:50:00,63.83,64.28,63.8,64.28,25990.0,60.7079,61.1358,60.6793,61.1358,25990.0
2023-01-11 09:55:00,64.23,64.28,64.08,64.1,12362.0,61.0883,61.1358,60.9456,60.9646,12362.0
2023-01-11 10:00:00,64.14,64.45,64.14,64.3,25866.0,61.0027,61.2975,61.0027,61.1549,25866.0
2023-01-11 10:05:00,64.3,64.61,64.3,64.6,9192.0,61.1549,61.4497,61.1549,61.4402,9192.0
2023-01-11 10:10:00,64.64,64.92,64.61,64.88,26854.0,61.4782,61.7445,61.4497,61.7065,26854.0
2023-01-11 10:15:00,64.86,64.99,64.64,64.99,17022.0,61.6875,61.8111,61.4782,61.8111,17022.0
2023-01-11 10:20:00,65.0,65.07,64.54,64.66,88558.0,61.8206,61.8872,61.3831,61.4973,88558.0
2023-01-11 10:25:00,64.72,64.75,64.64,64.66,5006.0,61.5543,61.5829,61.4782,61.4973,5006.0
2023-01-11 10:30:00,64.69,64.75,64.62,64.67,10008.0,61.5258,61.5829,61.4592,61.5068,10008.0
2023-01-11 10:35:00,64.7,64.74,64.53,64.58,11126.0,61.5353,61.5733,61.3736,61.4212,11126.0
2023-01-11 10:40:00,64.58,64.8,64.47,64.5,26572.0,61.4212,61.6304,61.3165,61.3451,26572.0
2023-01-11 10:45:00,64.5,64.54,64.17,64.18,15712.0,61.3451,61.3831,61.0312,61.0407,15712.0
2023-01-11 10:50:00,64.13,64.3,64.0,64.0,74962.0,60.9932,61.1549,60.8695,60.8695,74962.0
2023-01-11 10:55:00,64.03,64.16,63.98,63.98,10246.0,60.8981,61.0217,60.8505,60.8505,10246.0
2023-01-11 11:00:00,63.97,64.09,63.96,64.0,23892.0,60.841,60.9551,60.8315,60.8695,23892.0
2023-01-11 11:05:00,64.01,64.1,63.96,63.99,4028.0,60.879,60.9646,60.8315,60.86,4028.0
2023-01-11 11:10:00,64.05,64.32,64.02,64.28,19930.0,60.9171,61.1739,60.8886,61.1358,19930.0
2023-01-11 11:15:00,64.25,64.25,64.06,64.11,7804.0,61.1073,61.1073,60.9266,60.9742,7804.0
2023-01-11 11:20:00,64.11,64.11,63.99,64.01,6802.0,60.9742,60.9742,60.86,60.879,6802.0
2023-01-11 11:25:00,64.01,64.07,63.95,63.98,11802.0,60.879,60.9361,60.822,60.8505,11802.0
2023-01-11 11:30:00,63.99,64.09,63.98,63.99,20402.0,60.86,60.9551,60.8505,60.86,20402.0
2023-01-11 11:35:00,63.99,64.01,63.88,63.91,8504.0,60.86,60.879,60.7554,60.7839,8504.0
2023-01-11 11:40:00,63.91,63.94,63.91,63.94,6364.0,60.7839,60.8125,60.7839,60.8125,6364.0
2023-01-11 11:45:00,63.94,64.15,63.89,63.97,11564.0,60.8125,61.0122,60.7649,60.841,11564.0
2023-01-11 11:50:00,63.99,64.07,63.9,64.04,6440.0,60.86,60.9361,60.7744,60.9076,6440.0
2023-01-11 11:55:00,64.04,64.07,64.02,64.03,2200.0,60.9076,60.9361,60.8886,60.8981,2200.0
2023-01-11 12:00:00,64.07,64.08,64.01,64.06,5630.0,60.9361,60.9456,60.879,60.9266,5630.0
2023-01-11 12:05:00,64.07,64.33,64.05,64.29,6518.0,60.9361,61.1834,60.9171,61.1454,6518.0
2023-01-11 12:10:00,64.45,64.45,64.25,64.33,10730.0,61.2975,61.2975,61.1073,61.1834,10730.0
2023-01-11 12:15:00,64.33,64.53,64.27,64.51,23972.0,61.1834,61.3736,61.1263,61.3546,23972.0
2023-01-11 12:20:00,64.53,64.57,64.48,64.56,10818.0,61.3736,61.4117,61.3261,61.4021,10818.0
2023-01-11 12:25:00,64.53,64.56,64.36,64.41,7454.0,61.3736,61.4021,61.2119,61.2595,7454.0
2023-01-11 12:30:00,64.42,64.42,64.3,64.3,7148.0,61.269,61.269,61.1549,61.1549,7148.0
2023-01-11 12:35:00,64.3,64.35,64.26,64.28,5018.0,61.1549,61.2024,61.1168,61.1358,5018.0
2023-01-11 12:40:00,64.25,64.39,64.24,64.33,8716.0,61.1073,61.2405,61.0978,61.1834,8716.0
2023-01-11 12:45:00,64.33,64.44,64.3,64.44,7288.0,61.1834,61.288,61.1549,61.288,7288.0
2023-01-11 12:50:00,64.43,64.47,64.37,64.45,5264.0,61.2785,61.3165,61.2214,61.2975,5264.0
2023-01-11 12:55:00,64.41,64.45,64.35,64.42,10166.0,61.2595,61.2975,61.2024,61.269,10166.0
2023-01-11 13:00:00,64.39,64.53,64.39,64.45,12444.0,61.2405,61.3736,61.2405,61.2975,12444.0
2023-01-11 13:05:00,64.52,64.52,64.33,64.45,12000.0,61.3641,61.3641,61.1834,61.2975,12000.0
2023-01-11 13:10:00,64.45,64.49,64.42,64.47,5500.0,61.2975,61.3356,61.269,61.3165,5500.0
2023-01-11 13:15:00,64.5,64.53,64.36,64.39,7494.0,61.3451,61.3736,61.2119,61.2405,7494.0
2023-01-11 13:20:00,64.39,64.41,64.34,64.39,3422.0,61.2405,61.2595,61.1929,61.2405,3422.0
2023-01-11 13:25:00,64.35,64.42,64.33,64.42,5454.0,61.2024,61.269,61.1834,61.269,5454.0
2023-01-11 13:30:00,64.44,64.5,64.36,64.48,10472.0,61.288,61.3451,61.2119,61.3261,10472.0
2023-01-11 13:35:00,64.49,64.61,64.44,64.5,8954.0,61.3356,61.4497,61.288,61.3451,8954.0
2023-01-11 13:40:00,64.44,64.52,64.42,64.49,3676.0,61.288,61.3641,61.269,61.3356,3676.0
2023-01-11 13:45:00,64.49,64.52,64.45,64.45,7108.0,61.3356,61.3641,61.2975,61.2975,7108.0
2023-01-11 13:50:00,64.48,64.48,64.35,64.41,4016.0,61.3261,61.3261,61.2024,61.2595,4016.0
2023-01-11 13:55:00,64.41,64.41,64.36,64.4,9408.0,61.2595,61.2595,61.2119,61.25,9408.0
2023-01-11 14:00:00,64.39,64.5,64.36,64.41,12520.0,61.2405,61.3451,61.2119,61.2595,12520.0
2023-01-11 14:05:00,64.42,64.43,64.36,64.38,3732.0,61.269,61.2785,61.2119,61.231,3732.0
2023-01-11 14:10:00,64.4,64.58,64.4,64.56,7520.0,61.25,61.4212,61.25,61.4021,7520.0
2023-01-11 14:15:00,64.53,64.71,64.52,64.66,4358.0,61.3736,61.5448,61.3641,61.4973,4358.0
2023-01-11 14:20:00,64.67,64.7,64.61,64.64,5844.0,61.5068,61.5353,61.4497,61.4782,5844.0
2023-01-11 14:25:00,64.66,64.66,64.59,64.59,3728.0,61.4973,61.4973,61.4307,61.4307,3728.0
2023-01-11 14:30:00,64.61,64.65,64.54,64.63,7382.0,61.4497,61.4877,61.3831,61.4687,7382.0
2023-01-11 14:35:00,64.63,64.78,64.62,64.73,19426.0,61.4687,61.6114,61.4592,61.5638,19426.0
2023-01-11 14:40:00,64.7,64.74,64.67,64.7,11420.0,61.5353,61.5733,61.5068,61.5353,11420.0
2023-01-11 14:45:00,64.71,64.79,64.68,64.77,38502.0,61.5448,61.6209,61.5163,61.6019,38502.0
2023-01-11 14:50:00,64.74,64.74,64.6,64.61,5600.0,61.5733,61.5733,61.4402,61.4497,5600.0
2023-01-11 14:55:00,64.59,64.6,64.54,64.56,7428.0,61.4307,61.4402,61.3831,61.4021,7428.0
2023-01-11 15:00:00,64.54,64.64,64.47,64.63,7848.0,61.3831,61.4782,61.3165,61.4687,7848.0
2023-01-11 15:05:00,64.64,64.7,64.58,64.6,12936.0,61.4782,61.5353,61.4212,61.4402,12936.0
2023-01-11 15:10:00,64.62,64.69,64.61,64.69,4824.0,61.4592,61.5258,61.4497,61.5258,4824.0
2023-01-11 15:15:00,64.67,64.79,64.67,64.79,3600.0,61.5068,61.6209,61.5068,61.6209,3600.0
2023-01-11 15:20:00,64.77,64.79,64.77,64.79,6662.0,61.6019,61.6209,61.6019,61.6209,6662.0
2023-01-11 15:25:00,64.79,64.8,64.72,64.75,11104.0,61.6209,61.6304,61.5543,61.5829,11104.0
2023-01-11 15:30:00,64.75,64.75,64.66,64.74,9038.0,61.5829,61.5829,61.4973,61.5733,9038.0
2023-01-11 15:35:00,64.74,64.74,64.58,64.6,12266.0,61.5733,61.5733,61.4212,61.4402,12266.0
2023-01-11 15:40:00,64.58,64.6,64.49,64.56,23846.0,61.4212,61.4402,61.3356,61.4021,23846.0
2023-01-11 15:45:00,64.57,64.74,64.57,64.72,35500.0,61.4117,61.5733,61.4117,61.5543,35500.0
2023-01-11 15:50:00,64.71,64.78,64.71,64.75,54778.0,61.5448,61.6114,61.5448,61.5829,54778.0
2023-01-11 15:55:00,64.76,65.05,64.76,65.05,118930.0,61.5924,61.8682,61.5924,61.8682,118930.0
2023-01-12 09:30:00,65.19,65.26,64.69,64.74,29770.0,62.0013,62.0679,61.5258,61.5733,29770.0
2023-01-12 09:35:00,64.62,64.64,64.28,64.5,13280.0,61.4592,61.4782,61.1358,61.3451,13280.0
2023-01-12 09:40:00,64.56,64.67,64.07,64.07,6032.0,61.4021,61.5068,60.9361,60.9361,6032.0
2023-01-12 09:45:00,63.94,63.96,63.65,63.7,5200.0,60.8125,60.8315,60.5367,60.5842,5200.0
2023-01-12 09:50:00,63.6,63.72,63.38,63.45,16592.0,60.4891,60.6032,60.2799,60.3464,16592.0
2023-01-12 09:55:00,63.5,63.74,63.5,63.67,35412.0,60.394,60.6223,60.394,60.5557,35412.0
2023-01-12 10:00:00,63.77,63.91,63.71,63.81,34430.0,60.6508,60.7839,60.5937,60.6888,34430.0
2023-01-12 10:05:00,63.83,64.0,63.81,63.96,10630.0,60.7079,60.8695,60.6888,60.8315,10630.0
2023-01-12 10:10:00,64.01,64.26,64.01,64.09,5816.0,60.879,61.1168,60.879,60.9551,5816.0
2023-01-12 10:15:00,64.2,64.2,64.06,64.06,1620.0,61.0598,61.0598,60.9266,60.9266,1620.0
2023-01-12 10:20:00,64.11,64.34,64.07,64.14,7164.0,60.9742,61.1929,60.9361,61.0027,7164.0
2023-01-12 10:25:00,64.19,64.19,64.12,64.13,1000.0,61.0502,61.0502,60.9837,60.9932,1000.0
2023-01-12 10:30:00,64.05,64.18,64.0,64.13,3902.0,60.9171,61.0407,60.8695,60.9932,3902.0
2023-01-12 10:35:00,64.21,64.3,64.14,64.3,3554.0,61.0693,61.1549,61.0027,61.1549,3554.0
2023-01-12 10:40:00,64.27,64.3,63.82,63.82,4298.0,61.1263,61.1549,60.6983,60.6983,4298.0
2023-01-12 10:45:00,63.93,64.04,63.85,64.04,6402.0,60.803,60.9076,60.7269,60.9076,6402.0
2023-01-12 10:50:00,64.07,64.07,63.93,64.01,6744.0,60.9361,60.9361,60.803,60.879,6744.0
2023-01-12 10:55:00,63.96,64.09,63.86,63.86,15790.0,60.8315,60.9551,60.7364,60.7364,15790.0
2023-01-12 11:00:00,63.85,63.85,63.6,63.79,7424.0,60.7269,60.7269,60.4891,60.6698,7424.0
2023-01-12 11:05:00,63.79,63.85,63.7,63.77,33892.0,60.6698,60.7269,60.5842,60.6508,33892.0
2023-01-12 11:10:00,63.75,63.88,63.65,63.84,29686.0,60.6318,60.7554,60.5367,60.7174,29686.0
2023-01-12 11:15:00,63.87,63.88,63.76,63.85,12236.0,60.7459,60.7554,60.6413,60.7269,12236.0
2023-01-12 11:20:00,63.88,63.89,63.8,63.84,8516.0,60.7554,60.7649,60.6793,60.7174,8516.0
2023-01-12 11:25:00,63.84,63.87,63.66,63.79,13902.0,60.7174,60.7459,60.5462,60.6698,13902.0
2023-01-12 11:30:00,63.9,63.91,63.58,63.6,8668.0,60.7744,60.7839,60.4701,60.4891,8668.0
2023-01-12 11:35:00,63.65,63.76,63.6,63.73,13032.0,60.5367,60.6413,60.4891,60.6127,13032.0
2023-01-12 11:40:00,63.74,63.96,63.74,63.96,10012.0,60.6223,60.8315,60.6223,60.8315,10012.0
2023-01-12 11:45:00,63.93,64.04,63.92,63.93,29874.0,60.803,60.9076,60.7935,60.803,29874.0
2023-01-12 11:50:00,63.9,63.93,63.71,63.71,16600.0,60.7744,60.803,60.5937,60.5937,16600.0
2023-01-12 11:55:00,63.71,63.99,63.7,63.96,24326.0,60.5937,60.86,60.5842,60.8315,24326.0
2023-01-12 12:00:00,63.9,64.1,63.9,64.08,7542.0,60.7744,60.9646,60.7744,60.9456,7542.0
2023-01-12 12:05:00,64.11,64.13,63.99,64.1,7420.0,60.9742,60.9932,60.86,60.9646,7420.0
2023-01-12 12:10:00,64.08,64.26,64.07,64.17,7462.0,60.9456,61.1168,60.9361,61.0312,7462.0
2023-01-12 12:15:00,64.14,64.14,64.08,64.08,5464.0,61.0027,61.0027,60.9456,60.9456,5464.0
2023-01-12 12:20:00,64.08,64.13,64.08,64.13,5986.0,60.9456,60.9932,60.9456,60.9932,5986.0
2023-01-12 12:25:00,64.11,64.14,64.05,64.13,23460.0,60.9742,61.0027,60.9171,60.9932,23460.0
2023-01-12 12:30:00,64.13,64.17,64.01,64.17,31440.0,60.9932,61.0312,60.879,61.0312,31440.0
2023-01-12 12:35:00,64.2,64.21,64.13,64.16,38462.0,61.0598,61.0693,60.9932,61.0217,38462.0
2023-01-12 12:40:00,64.15,64.21,64.1,64.21,17452.0,61.0122,61.0693,60.9646,61.0693,17452.0
2023-01-12 12:45:00,64.19,64.3,64.19,64.3,5176.0,61.0502,61.1549,61.0502,61.1549,5176.0
2023-01-12 12:50:00,64.31,64.32,64.17,64.17,9104.0,61.1644,61.1739,61.0312,61.0312,9104.0
2023-01-12 12:55:00,64.16,64.22,64.15,64.2,5462.0,61.0217,61.0788,61.0122,61.0598,5462.0
2023-01-12 13:00:00,64.2,64.46,64.17,64.38,15466.0,61.0598,61.307,61.0312,61.231,15466.0
2023-01-12 13:05:00,64.33,64.42,64.32,64.39,6702.0,61.1834,61.269,61.1739,61.2405,6702.0
2023-01-12 13:10:00,64.42,64.42,64.32,64.36,5058.0,61.269,61.269,61.1739,61.2119,5058.0
2023-01-12 13:15:00,64.37,64.57,64.37,64.47,8340.0,61.2214,61.4117,61.2214,61.3165,8340.0
2023-01-12 13:20:00,64.47,64.47,64.36,64.36,5640.0,61.3165,61.3165,61.2119,61.2119,5640.0
2023-01-12 13:25:00,64.32,64.32,64.03,64.03,6022.0,61.1739,61.1739,60.8981,60.8981,6022.0
2023-01-12 13:30:00,64.03,64.16,64.0,64.16,5154.0,60.8981,61.0217,60.8695,61.0217,5154.0
2023-01-12 13:35:00,64.15,64.39,64.15,64.35,3820.0,61.0122,61.2405,61.0122,61.2024,3820.0
2023-01-12 13:40:00,64.31,64.42,64.31,64.42,1200.0,61.1644,61.269,61.1644,61.269,1200.0
2023-01-12 13:45:00,64.41,64.53,64.41,64.53,2000.0,61.2595,61.3736,61.2595,61.3736,2000.0
2023-01-12 13:50:00,64.49,64.69,64.48,64.66,9026.0,61.3356,61.5258,61.3261,61.4973,9026.0
2023-01-12 13:55:00,64.67,64.75,64.67,64.73,1620.0,61.5068,61.5829,61.5068,61.5638,1620.0
2023-01-12 14:00:00,64.73,64.77,64.58,64.61,5640.0,61.5638,61.6019,61.4212,61.4497,5640.0
2023-01-12 14:05:00,64.61,64.75,64.61,64.74,4896.0,61.4497,61.5829,61.4497,61.5733,4896.0
2023-01-12 14:10:00,64.78,64.81,64.71,64.78,4256.0,61.6114,61.6399,61.5448,61.6114,4256.0
2023-01-12 14:15:00,64.78,64.79,64.61,64.61,3000.0,61.6114,61.6209,61.4497,61.4497,3000.0
2023-01-12 14:20:00,64.63,64.69,64.62,64.63,4002.0,61.4687,61.5258,61.4592,61.4687,4002.0
2023-01-12 14:25:00,64.66,64.66,64.55,64.57,4260.0,61.4973,61.4973,61.3926,61.4117,4260.0
2023-01-12 14:30:00,64.54,64.66,64.54,64.63,9332.0,61.3831,61.4973,61.3831,61.4687,9332.0
2023-01-12 14:35:00,64.64,64.68,64.6,64.6,5396.0,61.4782,61.5163,61.4402,61.4402,5396.0
2023-01-12 14:40:00,64.64,64.64,64.49,64.49,4800.0,61.4782,61.4782,61.3356,61.3356,4800.0
2023-01-12 14:45:00,64.55,64.6,64.52,64.52,6416.0,61.3926,61.4402,61.3641,61.3641,6416.0
2023-01-12 14:50:00,64.48,64.48,64.39,64.41,12312.0,61.3261,61.3261,61.2405,61.2595,12312.0
2023-01-12 14:55:00,64.42,64.56,64.39,64.55,11178.0,61.269,61.4021,61.2405,61.3926,11178.0
2023-01-12 15:00:00,64.54,64.61,64.48,64.58,13372.0,61.3831,61.4497,61.3261,61.4212,13372.0
2023-01-12 15:05:00,64.56,64.56,64.41,64.41,7204.0,61.4021,61.4021,61.2595,61.2595,7204.0
2023-01-12 15:10:00,64.35,64.41,64.34,64.39,7984.0,61.2024,61.2595,61.1929,61.2405,7984.0
2023-01-12 15:15:00,64.39,64.49,64.35,64.35,12192.0,61.2405,61.3356,61.2024,61.2024,12192.0
2023-01-12 15:20:00,64.36,64.41,64.3,64.3,11644.0,61.2119,61.2595,61.1549,61.1549,11644.0
2023-01-12 15:25:00,64.3,64.39,64.28,64.37,18288.0,61.1549,61.2405,61.1358,61.2214,18288.0
2023-01-12 15:30:00,64.38,64.54,64.38,64.45,17790.0,61.231,61.3831,61.231,61.2975,17790.0
2023-01-12 15:35:00,64.45,64.46,64.38,64.44,15448.0,61.2975,61.307,61.231,61.288,15448.0
2023-01-12 15:40:00,64.44,64.47,64.38,64.42,18896.0,61.288,61.3165,61.231,61.269,18896.0
2023-01-12 15:45:00,64.42,64.42,64.32,64.35,14114.0,61.269,61.269,61.1739,61.2024,14114.0
2023-01-12 15:50:00,64.33,64.42,64.3,64.38,50622.0,61.1834,61.269,61.1549,61.231,50622.0
2023-01-12 15:55:00,64.38,64.49,64.28,64.3,162022.0,61.231,61.3356,61.1358,61.1549,162022.0
2023-01-13 09:30:00,63.13,63.52,63.0,63.43,27866.0,60.0421,60.413,59.9185,60.3274,27866.0
2023-01-13 09:35:00,63.72,63.77,63.43,63.47,4476.0,60.6032,60.6508,60.3274,60.3655,4476.0
2023-01-13 09:40:00,63.66,63.7,63.2,63.2,14094.0,60.5462,60.5842,60.1087,60.1087,14094.0
2023-01-13 09:45:00,63.13,63.61,63.13,63.61,5208.0,60.0421,60.4986,60.0421,60.4986,5208.0
2023-01-13 09:50:00,63.68,63.88,63.68,63.81,2106.0,60.5652,60.7554,60.5652,60.6888,2106.0
2023-01-13 09:55:00,63.87,63.89,63.72,63.72,2852.0,60.7459,60.7649,60.6032,60.6032,2852.0
2023-01-13 10:00:00,63.85,64.27,63.84,64.08,19300.0,60.7269,61.1263,60.7174,60.9456,19300.0
2023-01-13 10:05:00,64.1,64.16,64.03,64.1,5794.0,60.9646,61.0217,60.8981,60.9646,5794.0
2023-01-13 10:10:00,64.1,64.27,64.03,64.27,10800.0,60.9646,61.1263,60.8981,61.1263,10800.0
2023-01-13 10:15:00,64.3,64.36,64.17,64.17,2000.0,61.1549,61.2119,61.0312,61.0312,2000.0
2023-01-13 10:20:00,64.21,64.27,64.08,64.27,2000.0,61.0693,61.1263,60.9456,61.1263,2000.0
2023-01-13 10:25:00,64.17,64.32,64.13,64.19,15646.0,61.0312,61.1739,60.9932,61.0502,15646.0
2023-01-13 10:30:00,64.25,64.27,64.2,64.22,5456.0,61.1073,61.1263,61.0598,61.0788,5456.0
2023-01-13 10:35:00,64.23,64.27,64.04,64.08,5320.0,61.0883,61.1263,60.9076,60.9456,5320.0
2023-01-13 10:40:00,64.1,64.12,64.03,64.11,14550.0,60.9646,60.9837,60.8981,60.9742,14550.0
2023-01-13 10:45:00,64.07,64.14,64.05,64.14,3056.0,60.9361,61.0027,60.9171,61.0027,3056.0
2023-01-13 10:50:00,64.04,64.09,64.01,64.03,6364.0,60.9076,60.9551,60.879,60.8981,6364.0
2023-01-13 10:55:00,64.06,64.23,64.06,64.16,6752.0,60.9266,61.0883,60.9266,61.0217,6752.0
2023-01-13 11:00:00,64.15,64.27,64.07,64.14,1400.0,61.0122,61.1263,60.9361,61.0027,1400.0
2023-01-13 11:05:00,64.19,64.24,64.14,64.21,2006.0,61.0502,61.0978,61.0027,61.0693,2006.0
2023-01-13 11:10:00,64.17,64.17,63.97,63.97,2642.0,61.0312,61.0312,60.841,60.841,2642.0
2023-01-13 11:15:00,63.97,64.01,63.94,63.94,1024.0,60.841,60.879,60.8125,60.8125,1024.0
2023-01-13 11:20:00,63.9,64.08,63.9,64.08,4206.0,60.7744,60.9456,60.7744,60.9456,4206.0
2023-01-13 11:25:00,64.07,64.07,63.99,64.0,3840.0,60.9361,60.9361,60.86,60.8695,3840.0
2023-01-13 11:30:00,63.98,64.0,63.93,63.96,3290.0,60.8505,60.8695,60.803,60.8315,3290.0
2023-01-13 11:35:00,64.0,64.02,63.95,63.95,2502.0,60.8695,60.8886,60.822,60.822,2502.0
2023-01-13 11:40:00,64.0,64.06,64.0,64.05,2582.0,60.8695,60.9266,60.8695,60.9171,2582.0
2023-01-13 11:45:00,64.0,64.06,63.99,64.06,4214.0,60.8695,60.9266,60.86,60.9266,4214.0
2023-01-13 11:50:00,64.07,64.08,63.97,63.97,10672.0,60.9361,60.9456,60.841,60.841,10672.0
2023-01-13 11:55:00,63.99,64.0,63.94,64.0,7114.0,60.86,60.8695,60.8125,60.8695,7114.0
2023-01-13 12:00:00,64.04,64.08,64.04,64.06,1600.0,60.9076,60.9456,60.9076,60.9266,1600.0
2023-01-13 12:05:00,64.06,64.06,64.03,64.04,600.0,60.9266,60.9266,60.8981,60.9076,600.0
2023-01-13 12:10:00,64.04,64.04,63.98,64.02,4708.0,60.9076,60.9076,60.8505,60.8886,4708.0
2023-01-13 12:15:00,64.01,64.01,64.01,64.01,204.0,60.879,60.879,60.879,60.879,204.0
2023-01-13 12:20:00,64.06,64.06,63.99,64.06,3600.0,60.9266,60.9266,60.86,60.9266,3600.0
2023-01-13 12:25:00,64.08,64.17,64.05,64.17,2372.0,60.9456,61.0312,60.9171,61.0312,2372.0
2023-01-13 12:30:00,64.13,64.17,64.12,64.17,1482.0,60.9932,61.0312,60.9837,61.0312,1482.0
2023-01-13 12:35:00,64.17,64.17,64.08,64.08,1200.0,61.0312,61.0312,60.9456,60.9456,1200.0
2023-01-13 12:40:00,64.05,64.09,64.05,64.07,1400.0,60.9171,60.9551,60.9171,60.9361,1400.0
2023-01-13 12:45:00,64.06,64.09,64.03,64.03,2328.0,60.9266,60.9551,60.8981,60.8981,2328.0
2023-01-13 12:50:00,64.0,64.06,64.0,64.06,806.0,60.8695,60.9266,60.8695,60.9266,806.0
2023-01-13 12:55:00,64.07,64.08,64.03,64.03,1000.0,60.9361,60.9456,60.8981,60.8981,1000.0
2023-01-13 13:00:00,64.03,64.11,64.03,64.09,3658.0,60.8981,60.9742,60.8981,60.9551,3658.0
2023-01-13 13:05:00,64.07,64.07,63.99,64.02,2806.0,60.9361,60.9361,60.86,60.8886,2806.0
2023-01-13 13:10:00,63.99,64.03,63.99,64.0,3400.0,60.86,60.8981,60.86,60.8695,3400.0
2023-01-13 13:15:00,64.06,64.06,63.98,64.0,4798.0,60.9266,60.9266,60.8505,60.8695,4798.0
2023-01-13 13:20:00,63.98,64.01,63.91,64.0,15060.0,60.8505,60.879,60.7839,60.8695,15060.0
2023-01-13 13:25:00,64.0,64.06,63.97,64.06,6252.0,60.8695,60.9266,60.841,60.9266,6252.0
2023-01-13 13:30:00,64.05,64.11,64.05,64.1,600.0,60.9171,60.9742,60.9171,60.9646,600.0
2023-01-13 13:35:00,64.08,64.08,64.06,64.07,2230.0,60.9456,60.9456,60.9266,60.9361,2230.0
2023-01-13 13:40:00,64.08,64.13,64.08,64.13,600.0,60.9456,60.9932,60.9456,60.9932,600.0
2023-01-13 13:45:00,64.14,64.2,64.14,64.2,400.0,61.0027,61.0598,61.0027,61.0598,400.0
2023-01-13 13:50:00,64.15,64.17,64.13,64.16,1944.0,61.0122,61.0312,60.9932,61.0217,1944.0
2023-01-13 13:55:00,64.11,64.11,63.98,64.01,9210.0,60.9742,60.9742,60.8505,60.879,9210.0
2023-01-13 14:00:00,64.0,64.13,64.0,64.04,5760.0,60.8695,60.9932,60.8695,60.9076,5760.0
2023-01-13 14:05:00,64.06,64.09,64.02,64.03,18286.0,60.9266,60.9551,60.8886,60.8981,18286.0
2023-01-13 14:10:00,64.07,64.14,64.04,64.14,9304.0,60.9361,61.0027,60.9076,61.0027,9304.0
2023-01-13 14:15:00,64.18,64.24,64.17,64.24,2200.0,61.0407,61.0978,61.0312,61.0978,2200.0
2023-01-13 14:20:00,64.26,64.26,64.19,64.24,2600.0,61.1168,61.1168,61.0502,61.0978,2600.0
2023-01-13 14:25:00,64.2,64.26,64.2,64.22,2300.0,61.0598,61.1168,61.0598,61.0788,2300.0
2023-01-13 14:30:00,64.25,64.25,64.13,64.13,7190.0,61.1073,61.1073,60.9932,60.9932,7190.0
2023-01-13 14:35:00,64.06,64.08,64.05,64.07,4454.0,60.9266,60.9456,60.9171,60.9361,4454.0
2023-01-13 14:40:00,64.1,64.1,64.07,64.07,2000.0,60.9646,60.9646,60.9361,60.9361,2000.0
2023-01-13 14:45:00,64.1,64.11,64.05,64.08,7600.0,60.9646,60.9742,60.9171,60.9456,7600.0
2023-01-13 14:50:00,64.06,64.08,64.03,64.06,14402.0,60.9266,60.9456,60.8981,60.9266,14402.0
2023-01-13 14:55:00,64.06,64.06,64.04,64.06,9420.0,60.9266,60.9266,60.9076,60.9266,9420.0
2023-01-13 15:00:00,64.05,64.1,64.03,64.1,10252.0,60.9171,60.9646,60.8981,60.9646,10252.0
2023-01-13 15:05:00,64.08,64.08,64.04,64.06,4200.0,60.9456,60.9456,60.9076,60.9266,4200.0
2023-01-13 15:10:00,64.06,64.08,64.05,64.06,3664.0,60.9266,60.9456,60.9171,60.9266,3664.0
2023-01-13 15:15:00,64.08,64.11,64.07,64.11,4042.0,60.9456,60.9742,60.9361,60.9742,4042.0
2023-01-13 15:20:00,64.1,64.17,64.09,64.15,5700.0,60.9646,61.0312,60.9551,61.0122,5700.0
2023-01-13 15:25:00,64.12,64.13,64.09,64.11,5610.0,60.9837,60.9932,60.9551,60.9742,5610.0
2023-01-13 15:30:00,64.1,64.11,64.07,64.11,10710.0,60.9646,60.9742,60.9361,60.9742,10710.0
2023-01-13 15:35:00,64.11,64.17,64.11,64.17,8542.0,60.9742,61.0312,60.9742,61.0312,8542.0
2023-01-13 15:40:00,64.16,64.17,64.14,64.17,14200.0,61.0217,61.0312,61.0027,61.0312,14200.0
2023-01-13 15:45:00,64.15,64.2,64.11,64.15,35902.0,61.0122,61.0598,60.9742,61.0122,35902.0
2023-01-13 15:50:00,64.09,64.18,64.09,64.16,51722.0,60.9551,61.0407,60.9551,61.0217,51722.0
2023-01-13 15:55:00,64.17,64.29,64.16,64.26,105046.0,61.0312,61.1454,61.0217,61.1168,105046.0
2023-01-17 09:30:00,63.9,64.0,63.77,63.77,32446.0,60.7744,60.8695,60.6508,60.6508,32446.0
2023-01-17 09:35:00,63.82,64.11,63.82,63.9,10268.0,60.6983,60.9742,60.6983,60.7744,10268.0
2023-01-17 09:40:00,63.7,64.11,63.7,64.11,6000.0,60.5842,60.9742,60.5842,60.9742,6000.0
2023-01-17 09:45:00,64.1,64.34,64.09,64.29,5900.0,60.9646,61.1929,60.9551,61.1454,5900.0
2023-01-17 09:50:00,64.14,64.5,64.11,64.5,4110.0,61.0027,61.3451,60.9742,61.3451,4110.0
2023-01-17 09:55:00,64.5,64.6,64.2,64.2,6146.0,61.3451,61.4402,61.0598,61.0598,6146.0
2023-01-17 10:00:00,64.2,64.58,64.2,64.58,6674.0,61.0598,61.4212,61.0598,61.4212,6674.0
2023-01-17 10:05:00,64.57,64.57,64.34,64.34,3732.0,61.4117,61.4117,61.1929,61.1929,3732.0
2023-01-17 10:10:00,64.25,64.33,64.16,64.16,4600.0,61.1073,61.1834,61.0217,61.0217,4600.0
2023-01-17 10:15:00,64.2,64.48,64.19,64.45,6144.0,61.0598,61.3261,61.0502,61.2975,6144.0
2023-01-17 10:20:00,64.52,64.7,64.52,64.67,2342.0,61.3641,61.5353,61.3641,61.5068,2342.0
2023-01-17 10:25:00,64.77,64.83,64.75,64.75,2400.0,61.6019,61.6589,61.5829,61.5829,2400.0
2023-01-17 10:30:00,64.58,64.6,64.42,64.54,4802.0,61.4212,61.4402,61.269,61.3831,4802.0
2023-01-17 10:35:00,64.59,64.61,64.5,64.52,5596.0,61.4307,61.4497,61.3451,61.3641,5596.0
2023-01-17 10:40:00,64.5,64.58,64.37,64.51,8164.0,61.3451,61.4212,61.2214,61.3546,8164.0
2023-01-17 10:45:00,64.51,64.55,64.44,64.54,5432.0,61.3546,61.3926,61.288,61.3831,5432.0
2023-01-17 10:50:00,64.55,64.55,64.21,64.29,4032.0,61.3926,61.3926,61.0693,61.1454,4032.0
2023-01-17 10:55:00,64.26,64.34,64.16,64.2,3400.0,61.1168,61.1929,61.0217,61.0598,3400.0
2023-01-17 11:00:00,64.2,64.23,64.11,64.19,6288.0,61.0598,61.0883,60.9742,61.0502,6288.0
2023-01-17 11:05:00,64.2,64.25,64.07,64.07,5800.0,61.0598,61.1073,60.9361,60.9361,5800.0
2023-01-17 11:10:00,64.02,64.07,63.99,64.04,5692.0,60.8886,60.9361,60.86,60.9076,5692.0
2023-01-17 11:15:00,64.02,64.08,63.95,63.98,5800.0,60.8886,60.9456,60.822,60.8505,5800.0
2023-01-17 11:20:00,63.95,63.99,63.9,63.93,13732.0,60.822,60.86,60.7744,60.803,13732.0
2023-01-17 11:25:00,63.93,63.99,63.84,63.84,4730.0,60.803,60.86,60.7174,60.7174,4730.0
2023-01-17 11:30:00,63.81,63.99,63.81,63.95,6042.0,60.6888,60.86,60.6888,60.822,6042.0
2023-01-17 11:35:00,63.93,63.93,63.82,63.88,4822.0,60.803,60.803,60.6983,60.7554,4822.0
2023-01-17 11:40:00,63.86,63.86,63.8,63.82,3888.0,60.7364,60.7364,60.6793,60.6983,3888.0
2023-01-17 11:45:00,63.83,63.84,63.75,63.75,4926.0,60.7079,60.7174,60.6318,60.6318,4926.0
2023-01-17 11:50:00,63.76,63.87,63.73,63.8,10254.0,60.6413,60.7459,60.6127,60.6793,10254.0
2023-01-17 11:55:00,63.79,63.85,63.77,63.81,4820.0,60.6698,60.7269,60.6508,60.6888,4820.0
2023-01-17 12:00:00,63.81,63.89,63.81,63.89,4478.0,60.6888,60.7649,60.6888,60.7649,4478.0
2023-01-17 12:05:00,63.9,63.92,63.85,63.88,3018.0,60.7744,60.7935,60.7269,60.7554,3018.0
2023-01-17 12:10:00,63.86,64.04,63.85,64.01,7932.0,60.7364,60.9076,60.7269,60.879,7932.0
2023-01-17 12:15:00,63.98,63.98,63.8,63.8,2386.0,60.8505,60.8505,60.6793,60.6793,2386.0
2023-01-17 12:20:00,63.78,63.83,63.74,63.77,4540.0,60.6603,60.7079,60.6223,60.6508,4540.0
2023-01-17 12:25:00,63.81,63.83,63.74,63.82,3000.0,60.6888,60.7079,60.6223,60.6983,3000.0
2023-01-17 12:30:00,63.82,63.9,63.81,63.88,4532.0,60.6983,60.7744,60.6888,60.7554,4532.0
2023-01-17 12:35:00,63.85,63.87,63.84,63.87,1418.0,60.7269,60.7459,60.7174,60.7459,1418.0
2023-01-17 12:40:00,63.84,64.08,63.84,63.95,12400.0,60.7174,60.9456,60.7174,60.822,12400.0
2023-01-17 12:45:00,63.94,64.22,63.94,64.16,11960.0,60.8125,61.0788,60.8125,61.0217,11960.0
2023-01-17 12:50:00,64.19,64.28,64.19,64.27,3330.0,61.0502,61.1358,61.0502,61.1263,3330.0
2023-01-17 12:55:00,64.27,64.38,64.24,64.31,3570.0,61.1263,61.231,61.0978,61.1644,3570.0
2023-01-17 13:00:00,64.32,64.37,64.21,64.21,4748.0,61.1739,61.2214,61.0693,61.0693,4748.0
2023-01-17 13:05:00,64.22,64.3,64.2,64.3,6054.0,61.0788,61.1549,61.0598,61.1549,6054.0
2023-01-17 13:10:00,64.27,64.29,64.24,64.29,7254.0,61.1263,61.1454,61.0978,61.1454,7254.0
2023-01-17 13:15:00,64.28,64.28,64.16,64.19,5114.0,61.1358,61.1358,61.0217,61.0502,5114.0
2023-01-17 13:20:00,64.17,64.17,63.95,63.95,4030.0,61.0312,61.0312,60.822,60.822,4030.0
2023-01-17 13:25:00,63.97,64.22,63.97,64.22,6422.0,60.841,61.0788,60.841,61.0788,6422.0
2023-01-17 13:30:00,64.19,64.26,64.16,64.17,4372.0,61.0502,61.1168,61.0217,61.0312,4372.0
2023-01-17 13:35:00,64.11,64.2,64.11,64.2,1992.0,60.9742,61.0598,60.9742,61.0598,1992.0
2023-01-17 13:40:00,64.21,64.25,64.19,64.25,3036.0,61.0693,61.1073,61.0502,61.1073,3036.0
2023-01-17 13:45:00,64.2,64.2,64.06,64.11,2840.0,61.0598,61.0598,60.9266,60.9742,2840.0
2023-01-17 13:50:00,64.08,64.09,64.06,64.08,1008.0,60.9456,60.9551,60.9266,60.9456,1008.0
2023-01-17 13:55:00,64.08,64.14,64.07,64.12,3576.0,60.9456,61.0027,60.9361,60.9837,3576.0
2023-01-17 14:00:00,64.11,64.11,64.07,64.1,1630.0,60.9742,60.9742,60.9361,60.9646,1630.0
2023-01-17 14:05:00,64.07,64.18,64.07,64.08,5368.0,60.9361,61.0407,60.9361,60.9456,5368.0
2023-01-17 14:10:00,64.08,64.11,63.96,63.96,3914.0,60.9456,60.9742,60.8315,60.8315,3914.0
2023-01-17 14:15:00,63.99,64.0,63.82,63.89,5044.0,60.86,60.8695,60.6983,60.7649,5044.0
2023-01-17 14:20:00,63.88,63.88,63.79,63.85,8510.0,60.7554,60.7554,60.6698,60.7269,8510.0
2023-01-17 14:25:00,63.85,63.87,63.79,63.79,6400.0,60.7269,60.7459,60.6698,60.6698,6400.0
2023-01-17 14:30:00,63.83,63.92,63.83,63.91,6346.0,60.7079,60.7935,60.7079,60.7839,6346.0
2023-01-17 14:35:00,63.9,63.96,63.9,63.96,1000.0,60.7744,60.8315,60.7744,60.8315,1000.0
2023-01-17 14:40:00,63.96,63.96,63.88,63.9,3040.0,60.8315,60.8315,60.7554,60.7744,3040.0
2023-01-17 14:45:00,63.83,63.98,63.83,63.98,3990.0,60.7079,60.8505,60.7079,60.8505,3990.0
2023-01-17 14:50:00,64.03,64.06,64.0,64.03,5056.0,60.8981,60.9266,60.8695,60.8981,5056.0
2023-01-17 14:55:00,63.99,63.99,63.94,63.94,3080.0,60.86,60.86,60.8125,60.8125,3080.0
2023-01-17 15:00:00,63.98,64.11,63.97,64.11,4376.0,60.8505,60.9742,60.841,60.9742,4376.0
2023-01-17 15:05:00,64.09,64.12,64.08,64.08,4848.0,60.9551,60.9837,60.9456,60.9456,4848.0
2023-01-17 15:10:00,64.03,64.03,63.87,63.87,1280.0,60.8981,60.8981,60.7459,60.7459,1280.0
2023-01-17 15:15:00,63.87,63.96,63.87,63.96,5316.0,60.7459,60.8315,60.7459,60.8315,5316.0
2023-01-17 15:20:00,63.96,63.97,63.91,63.97,5380.0,60.8315,60.841,60.7839,60.841,5380.0
2023-01-17 15:25:00,63.97,63.98,63.83,63.83,28302.0,60.841,60.8505,60.7079,60.7079,28302.0
2023-01-17 15:30:00,63.82,63.85,63.66,63.78,73936.0,60.6983,60.7269,60.5462,60.6603,73936.0
2023-01-17 15:35:00,63.77,63.82,63.74,63.81,10856.0,60.6508,60.6983,60.6223,60.6888,10856.0
2023-01-17 15:40:00,63.79,63.81,63.68,63.7,9246.0,60.6698,60.6888,60.5652,60.5842,9246.0
2023-01-17 15:45:00,63.67,63.67,63.55,63.56,19384.0,60.5557,60.5557,60.4416,60.4511,19384.0
2023-01-17 15:50:00,63.57,63.59,63.43,63.45,56004.0,60.4606,60.4796,60.3274,60.3464,56004.0
2023-01-17 15:55:00,63.47,63.56,63.4,63.42,96202.0,60.3655,60.4511,60.2989,60.3179,96202.0
2023-01-18 09:30:00,63.81,64.23,63.81,64.1,18098.0,60.6888,61.0883,60.6888,60.9646,18098.0
2023-01-18 09:35:00,64.05,64.25,63.85,64.03,8252.0,60.9171,61.1073,60.7269,60.8981,8252.0
2023-01-18 09:40:00,64.17,64.37,64.11,64.22,6388.0,61.0312,61.2214,60.9742,61.0788,6388.0
2023-01-18 09:45:00,64.2,64.3,64.11,64.2,18266.0,61.0598,61.1549,60.9742,61.0598,18266.0
2023-01-18 09:50:00,64.3,64.47,64.29,64.47,1690.0,61.1549,61.3165,61.1454,61.3165,1690.0
2023-01-18 09:55:00,64.42,64.49,64.36,64.42,2300.0,61.269,61.3356,61.2119,61.269,2300.0
2023-01-18 10:00:00,64.58,64.85,64.56,64.56,10394.0,61.4212,61.678,61.4021,61.4021,10394.0
2023-01-18 10:05:00,64.67,64.92,64.67,64.89,7326.0,61.5068,61.7445,61.5068,61.716,7326.0
2023-01-18 10:10:00,64.85,64.9,64.71,64.71,4814.0,61.678,61.7255,61.5448,61.5448,4814.0
2023-01-18 10:15:00,64.79,64.87,64.61,64.61,4134.0,61.6209,61.697,61.4497,61.4497,4134.0
2023-01-18 10:20:00,64.57,64.75,64.57,64.72,3404.0,61.4117,61.5829,61.4117,61.5543,3404.0
2023-01-18 10:25:00,64.8,64.85,64.75,64.76,2392.0,61.6304,61.678,61.5829,61.5924,2392.0
2023-01-18 10:30:00,64.77,64.77,64.61,64.63,1102.0,61.6019,61.6019,61.4497,61.4687,1102.0
2023-01-18 10:35:00,64.62,64.62,64.38,64.38,2590.0,61.4592,61.4592,61.231,61.231,2590.0
2023-01-18 10:40:00,64.39,64.42,64.14,64.26,10376.0,61.2405,61.269,61.0027,61.1168,10376.0
2023-01-18 10:45:00,64.3,64.3,64.08,64.09,8650.0,61.1549,61.1549,60.9456,60.9551,8650.0
2023-01-18 10:50:00,63.98,63.99,63.81,63.81,1000.0,60.8505,60.86,60.6888,60.6888,1000.0
2023-01-18 10:55:00,63.73,63.73,63.54,63.56,11088.0,60.6127,60.6127,60.432,60.4511,11088.0
2023-01-18 11:00:00,63.57,63.69,63.56,63.56,6382.0,60.4606,60.5747,60.4511,60.4511,6382.0
2023-01-18 11:05:00,63.58,63.58,63.37,63.41,9886.0,60.4701,60.4701,60.2704,60.3084,9886.0
2023-01-18 11:10:00,63.37,63.37,63.24,63.33,18802.0,60.2704,60.2704,60.1467,60.2323,18802.0
2023-01-18 11:15:00,63.31,63.4,63.22,63.25,8050.0,60.2133,60.2989,60.1277,60.1562,8050.0
2023-01-18 11:20:00,63.19,63.19,63.02,63.02,6376.0,60.0992,60.0992,59.9375,59.9375,6376.0
2023-01-18 11:25:00,63.09,63.18,63.02,63.12,8826.0,60.0041,60.0896,59.9375,60.0326,8826.0
2023-01-18 11:30:00,63.09,63.13,62.93,63.0,9254.0,60.0041,60.0421,59.8519,59.9185,9254.0
2023-01-18 11:35:00,63.01,63.02,62.87,62.9,6824.0,59.928,59.9375,59.7948,59.8233,6824.0
2023-01-18 11:40:00,62.94,62.98,62.93,62.98,6600.0,59.8614,59.8994,59.8519,59.8994,6600.0
2023-01-18 11:45:00,62.97,63.1,62.88,63.07,12816.0,59.8899,60.0136,59.8043,59.985,12816.0
2023-01-18 11:50:00,63.06,63.06,62.74,62.79,7704.0,59.9755,59.9755,59.6712,59.7187,7704.0
2023-01-18 11:55:00,62.82,62.91,62.79,62.85,4454.0,59.7473,59.8329,59.7187,59.7758,4454.0
2023-01-18 12:00:00,62.91,62.91,62.85,62.9,2304.0,59.8329,59.8329,59.7758,59.8233,2304.0
2023-01-18 12:05:00,62.88,62.88,62.74,62.75,4200.0,59.8043,59.8043,59.6712,59.6807,4200.0
2023-01-18 12:10:00,62.74,62.83,62.74,62.83,5000.0,59.6712,59.7568,59.6712,59.7568,5000.0
2023-01-18 12:15:00,62.8,62.8,62.59,62.59,11622.0,59.7282,59.7282,59.5285,59.5285,11622.0
2023-01-18 12:20:00,62.6,62.6,62.45,62.45,9810.0,59.538,59.538,59.3954,59.3954,9810.0
2023-01-18 12:25:00,62.43,62.49,62.38,62.42,7458.0,59.3763,59.4334,59.3288,59.3668,7458.0
2023-01-18 12:30:00,62.38,62.47,62.34,62.44,6500.0,59.3288,59.4144,59.2907,59.3858,6500.0
2023-01-18 12:35:00,62.49,62.54,62.46,62.49,8100.0,59.4334,59.481,59.4049,59.4334,8100.0
2023-01-18 12:40:00,62.47,62.47,62.37,62.43,4868.0,59.4144,59.4144,59.3193,59.3763,4868.0
2023-01-18 12:45:00,62.44,62.47,62.38,62.41,2634.0,59.3858,59.4144,59.3288,59.3573,2634.0
2023-01-18 12:50:00,62.47,62.47,62.28,62.3,7818.0,59.4144,59.4144,59.2337,59.2527,7818.0
2023-01-18 12:55:00,62.26,62.36,62.24,62.26,6534.0,59.2146,59.3098,59.1956,59.2146,6534.0
2023-01-18 13:00:00,62.27,62.29,62.18,62.18,8770.0,59.2242,59.2432,59.1386,59.1386,8770.0
2023-01-18 13:05:00,62.2,62.24,62.1,62.13,11116.0,59.1576,59.1956,59.0625,59.091,11116.0
2023-01-18 13:10:00,62.16,62.16,62.11,62.13,4970.0,59.1195,59.1195,59.072,59.091,4970.0
2023-01-18 13:15:00,62.14,62.18,62.12,62.18,4530.0,59.1005,59.1386,59.0815,59.1386,4530.0
2023-01-18 13:20:00,62.16,62.32,62.16,62.3,1880.0,59.1195,59.2717,59.1195,59.2527,1880.0
2023-01-18 13:25:00,62.29,62.55,62.29,62.55,5492.0,59.2432,59.4905,59.2432,59.4905,5492.0
2023-01-18 13:30:00,62.59,62.68,62.41,62.41,5930.0,59.5285,59.6141,59.3573,59.3573,5930.0
2023-01-18 13:35:00,62.42,62.51,62.4,62.45,6518.0,59.3668,59.4524,59.3478,59.3954,6518.0
2023-01-18 13:40:00,62.49,62.49,62.4,62.42,10232.0,59.4334,59.4334,59.3478,59.3668,10232.0
2023-01-18 13:45:00,62.43,62.46,62.35,62.35,4130.0,59.3763,59.4049,59.3002,59.3002,4130.0
2023-01-18 13:50:00,62.38,62.49,62.38,62.43,9730.0,59.3288,59.4334,59.3288,59.3763,9730.0
2023-01-18 13:55:00,62.43,62.43,62.3,62.3,8016.0,59.3763,59.3763,59.2527,59.2527,8016.0
2023-01-18 14:00:00,62.32,62.35,62.2,62.25,6648.0,59.2717,59.3002,59.1576,59.2051,6648.0
2023-01-18 14:05:00,62.23,62.23,62.1,62.16,5202.0,59.1861,59.1861,59.0625,59.1195,5202.0
2023-01-18 14:10:00,62.23,62.23,62.17,62.23,2600.0,59.1861,59.1861,59.1291,59.1861,2600.0
2023-01-18 14:15:00,62.24,62.24,62.12,62.12,7208.0,59.1956,59.1956,59.0815,59.0815,7208.0
2023-01-18 14:20:00,62.12,62.12,62.01,62.05,9140.0,59.0815,59.0815,58.9769,59.0149,9140.0
2023-01-18 14:25:00,62.05,62.13,61.99,62.11,8000.0,59.0149,59.091,58.9579,59.072,8000.0
2023-01-18 14:30:00,62.1,62.12,62.02,62.04,12822.0,59.0625,59.0815,58.9864,59.0054,12822.0
2023-01-18 14:35:00,62.01,62.03,61.95,61.96,6316.0,58.9769,58.9959,58.9198,58.9293,6316.0
2023-01-18 14:40:00,61.98,62.05,61.95,62.03,14910.0,58.9483,59.0149,58.9198,58.9959,14910.0
2023-01-18 14:45:00,62.02,62.03,61.9,61.91,8870.0,58.9864,58.9959,58.8723,58.8818,8870.0
2023-01-18 14:50:00,61.91,61.92,61.85,61.91,9420.0,58.8818,58.8913,58.8247,58.8818,9420.0
2023-01-18 14:55:00,61.9,61.99,61.81,61.99,13880.0,58.8723,58.9579,58.7867,58.9579,13880.0
2023-01-18 15:00:00,62.02,62.13,61.99,62.09,11578.0,58.9864,59.091,58.9579,59.053,11578.0
2023-01-18 15:05:00,62.13,62.23,62.1,62.23,6636.0,59.091,59.1861,59.0625,59.1861,6636.0
2023-01-18 15:10:00,62.24,62.42,62.24,62.33,10762.0,59.1956,59.3668,59.1956,59.2812,10762.0
2023-01-18 15:15:00,62.33,62.4,62.26,62.35,5600.0,59.2812,59.3478,59.2146,59.3002,5600.0
2023-01-18 15:20:00,62.36,62.42,62.34,62.42,4982.0,59.3098,59.3668,59.2907,59.3668,4982.0
2023-01-18 15:25:00,62.42,62.56,62.41,62.49,10656.0,59.3668,59.5,59.3573,59.4334,10656.0
2023-01-18 15:30:00,62.47,62.47,62.32,62.37,10152.0,59.4144,59.4144,59.2717,59.3193,10152.0
2023-01-18 15:35:00,62.35,62.37,62.26,62.26,8102.0,59.3002,59.3193,59.2146,59.2146,8102.0
2023-01-18 15:40:00,62.27,62.27,62.18,62.24,24598.0,59.2242,59.2242,59.1386,59.1956,24598.0
2023-01-18 15:45:00,62.27,62.34,62.24,62.28,28442.0,59.2242,59.2907,59.1956,59.2337,28442.0
2023-01-18 15:50:00,62.29,62.38,62.24,62.27,28622.0,59.2432,59.3288,59.1956,59.2242,28622.0
2023-01-18 15:55:00,62.27,62.28,62.17,62.2,58010.0,59.2242,59.2337,59.1291,59.1576,58010.0
2023-01-19 09:30:00,61.24,61.46,61.09,61.17,15572.0,58.6258,58.8364,58.4822,58.5588,15572.0
2023-01-19 09:35:00,61.47,61.47,61.13,61.23,4500.0,58.846,58.846,58.5205,58.6162,4500.0
2023-01-19 09:40:00,61.23,61.3,60.91,61.12,9000.0,58.6162,58.6832,58.3099,58.5109,9000.0
2023-01-19 09:45:00,60.98,61.08,60.71,60.74,13580.0,58.3769,58.4726,58.1184,58.1471,13580.0
2023-01-19 09:50:00,60.74,60.87,60.44,60.44,20348.0,58.1471,58.2716,57.8599,57.8599,20348.0
2023-01-19 09:55:00,60.56,60.6,60.35,60.38,31282.0,57.9748,58.0131,57.7738,57.8025,31282.0
2023-01-19 10:00:00,60.38,60.52,60.25,60.44,14202.0,57.8025,57.9365,57.6781,57.8599,14202.0
2023-01-19 10:05:00,60.45,60.51,60.41,60.46,6390.0,57.8695,57.927,57.8312,57.8791,6390.0
2023-01-19 10:10:00,60.42,60.45,59.93,60.06,17752.0,57.8408,57.8695,57.3717,57.4962,17752.0
2023-01-19 10:15:00,60.18,60.38,60.18,60.33,4940.0,57.611,57.8025,57.611,57.7546,4940.0
2023-01-19 10:20:00,60.2,60.29,59.99,60.0,46322.0,57.6302,57.7164,57.4292,57.4387,46322.0
2023-01-19 10:25:00,60.0,60.09,59.83,60.04,44686.0,57.4387,57.5249,57.276,57.477,44686.0
2023-01-19 10:30:00,60.01,60.18,60.0,60.13,6776.0,57.4483,57.611,57.4387,57.5632,6776.0
2023-01-19 10:35:00,60.16,60.18,60.05,60.12,6754.0,57.5919,57.611,57.4866,57.5536,6754.0
2023-01-19 10:40:00,60.13,60.14,60.07,60.09,3310.0,57.5632,57.5728,57.5057,57.5249,3310.0
2023-01-19 10:45:00,60.07,60.07,59.91,59.92,4300.0,57.5057,57.5057,57.3526,57.3621,4300.0
2023-01-19 10:50:00,59.96,59.96,59.84,59.88,4848.0,57.4004,57.4004,57.2856,57.3239,4848.0
2023-01-19 10:55:00,59.8,59.8,59.66,59.69,3800.0,57.2473,57.2473,57.1132,57.142,3800.0
2023-01-19 11:00:00,59.76,59.87,59.72,59.8,10942.0,57.209,57.3143,57.1707,57.2473,10942.0
2023-01-19 11:05:00,59.79,59.88,59.79,59.88,4600.0,57.2377,57.3239,57.2377,57.3239,4600.0
2023-01-19 11:10:00,59.88,59.97,59.88,59.91,6612.0,57.3239,57.41,57.3239,57.3526,6612.0
2023-01-19 11:15:00,59.87,59.9,59.71,59.72,16788.0,57.3143,57.343,57.1611,57.1707,16788.0
2023-01-19 11:20:00,59.69,59.69,59.57,59.63,5374.0,57.142,57.142,57.0271,57.0845,5374.0
2023-01-19 11:25:00,59.63,59.65,59.41,59.42,6152.0,57.0845,57.1037,56.8739,56.8835,6152.0
2023-01-19 11:30:00,59.43,59.49,59.43,59.49,2200.0,56.8931,56.9505,56.8931,56.9505,2200.0
2023-01-19 11:35:00,59.45,59.51,59.38,59.45,4930.0,56.9122,56.9696,56.8452,56.9122,4930.0
2023-01-19 11:40:00,59.43,59.51,59.38,59.38,4900.0,56.8931,56.9696,56.8452,56.8452,4900.0
2023-01-19 11:45:00,59.42,59.49,59.41,59.48,5894.0,56.8835,56.9505,56.8739,56.9409,5894.0
2023-01-19 11:50:00,59.48,59.48,59.35,59.46,7312.0,56.9409,56.9409,56.8165,56.9218,7312.0
2023-01-19 11:55:00,59.47,59.51,59.43,59.5,1800.0,56.9314,56.9696,56.8931,56.9601,1800.0
2023-01-19 12:00:00,59.54,59.69,59.49,59.56,5502.0,56.9984,57.142,56.9505,57.0175,5502.0
2023-01-19 12:05:00,59.52,59.56,59.37,59.41,7018.0,56.9792,57.0175,56.8356,56.8739,7018.0
2023-01-19 12:10:00,59.41,59.51,59.38,59.51,3310.0,56.8739,56.9696,56.8452,56.9696,3310.0
2023-01-19 12:15:00,59.49,59.65,59.49,59.62,3414.0,56.9505,57.1037,56.9505,57.075,3414.0
2023-01-19 12:20:00,59.65,59.7,59.58,59.6,8886.0,57.1037,57.1515,57.0367,57.0558,8886.0
2023-01-19 12:25:00,59.6,59.6,59.52,59.55,4716.0,57.0558,57.0558,56.9792,57.0079,4716.0
2023-01-19 12:30:00,59.56,59.56,59.52,59.56,5048.0,57.0175,57.0175,56.9792,57.0175,5048.0
2023-01-19 12:35:00,59.56,59.59,59.53,59.58,6828.0,57.0175,57.0462,56.9888,57.0367,6828.0
2023-01-19 12:40:00,59.55,59.66,59.51,59.55,10094.0,57.0079,57.1132,56.9696,57.0079,10094.0
2023-01-19 12:45:00,59.55,59.59,59.45,59.45,4950.0,57.0079,57.0462,56.9122,56.9122,4950.0
2023-01-19 12:50:00,59.47,59.48,59.42,59.46,3174.0,56.9314,56.9409,56.8835,56.9218,3174.0
2023-01-19 12:55:00,59.48,59.66,59.47,59.66,4202.0,56.9409,57.1132,56.9314,57.1132,4202.0
2023-01-19 13:00:00,59.7,59.77,59.68,59.75,1540.0,57.1515,57.2185,57.1324,57.1994,1540.0
2023-01-19 13:05:00,59.78,59.78,59.53,59.61,9256.0,57.2281,57.2281,56.9888,57.0654,9256.0
2023-01-19 13:10:00,59.63,59.72,59.63,59.72,1400.0,57.0845,57.1707,57.0845,57.1707,1400.0
2023-01-19 13:15:00,59.71,59.71,59.63,59.69,4936.0,57.1611,57.1611,57.0845,57.142,4936.0
2023-01-19 13:20:00,59.7,59.7,59.66,59.68,1800.0,57.1515,57.1515,57.1132,57.1324,1800.0
2023-01-19 13:25:00,59.65,59.74,59.59,59.74,4410.0,57.1037,57.1898,57.0462,57.1898,4410.0
2023-01-19 13:30:00,59.77,59.9,59.77,59.88,2800.0,57.2185,57.343,57.2185,57.3239,2800.0
2023-01-19 13:35:00,59.85,59.95,59.84,59.95,8266.0,57.2951,57.3909,57.2856,57.3909,8266.0
2023-01-19 13:40:00,59.98,60.06,59.96,60.01,14324.0,57.4196,57.4962,57.4004,57.4483,14324.0
2023-01-19 13:45:00,59.99,59.99,59.92,59.92,1400.0,57.4292,57.4292,57.3621,57.3621,1400.0
2023-01-19 13:50:00,59.85,59.92,59.84,59.89,2826.0,57.2951,57.3621,57.2856,57.3334,2826.0
2023-01-19 13:55:00,59.91,59.93,59.87,59.93,2000.0,57.3526,57.3717,57.3143,57.3717,2000.0
2023-01-19 14:00:00,59.94,59.94,59.81,59.88,5474.0,57.3813,57.3813,57.2568,57.3239,5474.0
2023-01-19 14:05:00,59.84,59.85,59.77,59.81,3898.0,57.2856,57.2951,57.2185,57.2568,3898.0
2023-01-19 14:10:00,59.82,59.92,59.8,59.92,3826.0,57.2664,57.3621,57.2473,57.3621,3826.0
2023-01-19 14:15:00,59.89,59.95,59.84,59.88,4778.0,57.3334,57.3909,57.2856,57.3239,4778.0
2023-01-19 14:20:00,59.9,60.15,59.9,60.15,6462.0,57.343,57.5823,57.343,57.5823,6462.0
2023-01-19 14:25:00,60.12,60.12,60.05,60.05,5080.0,57.5536,57.5536,57.4866,57.4866,5080.0
2023-01-19 14:30:00,60.0,60.08,59.99,60.07,2836.0,57.4387,57.5153,57.4292,57.5057,2836.0
2023-01-19 14:35:00,60.07,60.23,60.07,60.19,3908.0,57.5057,57.6589,57.5057,57.6206,3908.0
2023-01-19 14:40:00,60.18,60.22,60.12,60.22,5056.0,57.611,57.6493,57.5536,57.6493,5056.0
2023-01-19 14:45:00,60.21,60.23,60.15,60.16,3200.0,57.6398,57.6589,57.5823,57.5919,3200.0
2023-01-19 14:50:00,60.16,60.18,60.11,60.11,2448.0,57.5919,57.611,57.544,57.544,2448.0
2023-01-19 14:55:00,60.13,60.19,60.13,60.17,4840.0,57.5632,57.6206,57.5632,57.6015,4840.0
2023-01-19 15:00:00,60.19,60.33,60.19,60.33,3800.0,57.6206,57.7546,57.6206,57.7546,3800.0
2023-01-19 15:05:00,60.3,60.3,60.15,60.15,7808.0,57.7259,57.7259,57.5823,57.5823,7808.0
2023-01-19 15:10:00,60.17,60.18,60.05,60.06,6096.0,57.6015,57.611,57.4866,57.4962,6096.0
2023-01-19 15:15:00,60.1,60.1,60.02,60.04,5402.0,57.5345,57.5345,57.4579,57.477,5402.0
2023-01-19 15:20:00,60.04,60.04,59.94,59.94,6038.0,57.477,57.477,57.3813,57.3813,6038.0
2023-01-19 15:25:00,59.92,60.0,59.92,59.98,11106.0,57.3621,57.4387,57.3621,57.4196,11106.0
2023-01-19 15:30:00,59.99,59.99,59.72,59.79,21368.0,57.4292,57.4292,57.1707,57.2377,21368.0
2023-01-19 15:35:00,59.77,59.8,59.71,59.71,10660.0,57.2185,57.2473,57.1611,57.1611,10660.0
2023-01-19 15:40:00,59.74,59.74,59.63,59.68,25666.0,57.1898,57.1898,57.0845,57.1324,25666.0
2023-01-19 15:45:00,59.67,59.7,59.64,59.67,20400.0,57.1228,57.1515,57.0941,57.1228,20400.0
2023-01-19 15:50:00,59.69,59.75,59.59,59.62,49318.0,57.142,57.1994,57.0462,57.075,49318.0
2023-01-19 15:55:00,59.6,59.62,59.48,59.58,107944.0,57.0558,57.075,56.9409,57.0367,107944.0
2023-01-20 09:30:00,59.67,59.79,59.4,59.73,17032.0,57.1228,57.2377,56.8643,57.1803,17032.0
2023-01-20 09:35:00,59.67,59.67,59.16,59.27,3772.0,57.1228,57.1228,56.6346,56.7399,3772.0
2023-01-20 09:40:00,59.3,59.3,59.12,59.16,11858.0,56.7686,56.7686,56.5963,56.6346,11858.0
2023-01-20 09:45:00,59.13,59.34,59.05,59.33,6692.0,56.6059,56.8069,56.5293,56.7973,6692.0
2023-01-20 09:50:00,59.4,59.52,59.32,59.38,13122.0,56.8643,56.9792,56.7878,56.8452,13122.0
2023-01-20 09:55:00,59.43,59.6,59.41,59.6,4728.0,56.8931,57.0558,56.8739,57.0558,4728.0
2023-01-20 10:00:00,59.6,60.08,59.59,60.02,15102.0,57.0558,57.5153,57.0462,57.4579,15102.0
2023-01-20 10:05:00,60.14,60.5,60.1,60.31,33154.0,57.5728,57.9174,57.5345,57.7355,33154.0
2023-01-20 10:10:00,60.26,60.29,60.19,60.19,2788.0,57.6876,57.7164,57.6206,57.6206,2788.0
2023-01-20 10:15:00,60.19,60.19,59.97,60.1,3500.0,57.6206,57.6206,57.41,57.5345,3500.0
2023-01-20 10:20:00,60.05,60.12,59.99,60.0,4008.0,57.4866,57.5536,57.4292,57.4387,4008.0
2023-01-20 10:25:00,60.04,60.24,60.03,60.24,3690.0,57.477,57.6685,57.4675,57.6685,3690.0
2023-01-20 10:30:00,60.27,60.29,60.17,60.17,7536.0,57.6972,57.7164,57.6015,57.6015,7536.0
2023-01-20 10:35:00,60.2,60.2,60.06,60.06,7272.0,57.6302,57.6302,57.4962,57.4962,7272.0
2023-01-20 10:40:00,60.1,60.21,60.01,60.13,11476.0,57.5345,57.6398,57.4483,57.5632,11476.0
2023-01-20 10:45:00,60.12,60.12,60.05,60.07,2400.0,57.5536,57.5536,57.4866,57.5057,2400.0
2023-01-20 10:50:00,60.06,60.06,60.01,60.02,2820.0,57.4962,57.4962,57.4483,57.4579,2820.0
2023-01-20 10:55:00,60.04,60.09,59.94,59.94,3340.0,57.477,57.5249,57.3813,57.3813,3340.0
2023-01-20 11:00:00,59.99,60.34,59.99,60.33,5662.0,57.4292,57.7642,57.4292,57.7546,5662.0
2023-01-20 11:05:00,60.38,60.5,60.37,60.45,9514.0,57.8025,57.9174,57.7929,57.8695,9514.0
2023-01-20 11:10:00,60.48,60.62,60.47,60.55,7180.0,57.8982,58.0323,57.8887,57.9653,7180.0
2023-01-20 11:15:00,60.65,60.65,60.54,60.63,2640.0,58.061,58.061,57.9557,58.0418,2640.0
2023-01-20 11:20:00,60.59,60.69,60.52,60.65,5138.0,58.0035,58.0993,57.9365,58.061,5138.0
2023-01-20 11:25:00,60.68,60.88,60.68,60.88,3304.0,58.0897,58.2812,58.0897,58.2812,3304.0
2023-01-20 11:30:00,60.93,60.95,60.85,60.87,6462.0,58.329,58.3482,58.2524,58.2716,6462.0
2023-01-20 11:35:00,60.87,60.87,60.57,60.57,8402.0,58.2716,58.2716,57.9844,57.9844,8402.0
2023-01-20 11:40:00,60.5,60.59,60.49,60.57,14330.0,57.9174,58.0035,57.9078,57.9844,14330.0
2023-01-20 11:45:00,60.59,60.75,60.59,60.74,13834.0,58.0035,58.1567,58.0035,58.1471,13834.0
2023-01-20 11:50:00,60.74,60.74,60.63,60.63,11844.0,58.1471,58.1471,58.0418,58.0418,11844.0
2023-01-20 11:55:00,60.64,60.64,60.55,60.56,6202.0,58.0514,58.0514,57.9653,57.9748,6202.0
2023-01-20 12:00:00,60.6,60.63,60.55,60.62,6054.0,58.0131,58.0418,57.9653,58.0323,6054.0
2023-01-20 12:05:00,60.63,60.66,60.6,60.64,4562.0,58.0418,58.0706,58.0131,58.0514,4562.0
2023-01-20 12:10:00,60.64,60.68,60.62,60.67,3848.0,58.0514,58.0897,58.0323,58.0801,3848.0
2023-01-20 12:15:00,60.68,60.7,60.59,60.67,10338.0,58.0897,58.1088,58.0035,58.0801,10338.0
2023-01-20 12:20:00,60.67,60.71,60.63,60.71,5200.0,58.0801,58.1184,58.0418,58.1184,5200.0
2023-01-20 12:25:00,60.7,60.79,60.69,60.72,4600.0,58.1088,58.195,58.0993,58.128,4600.0
2023-01-20 12:30:00,60.67,60.7,60.61,60.63,2600.0,58.0801,58.1088,58.0227,58.0418,2600.0
2023-01-20 12:35:00,60.63,60.66,60.63,60.65,1800.0,58.0418,58.0706,58.0418,58.061,1800.0
2023-01-20 12:40:00,60.62,60.62,60.55,60.59,7790.0,58.0323,58.0323,57.9653,58.0035,7790.0
2023-01-20 12:45:00,60.56,60.56,60.47,60.48,11124.0,57.9748,57.9748,57.8887,57.8982,11124.0
2023-01-20 12:50:00,60.48,60.57,60.47,60.56,8130.0,57.8982,57.9844,57.8887,57.9748,8130.0
2023-01-20 12:55:00,60.56,60.57,60.35,60.35,17490.0,57.9748,57.9844,57.7738,57.7738,17490.0
2023-01-20 13:00:00,60.38,60.52,60.37,60.46,9822.0,57.8025,57.9365,57.7929,57.8791,9822.0
2023-01-20 13:05:00,60.47,60.49,60.45,60.48,4464.0,57.8887,57.9078,57.8695,57.8982,4464.0
2023-01-20 13:10:00,60.48,60.48,60.35,60.45,6210.0,57.8982,57.8982,57.7738,57.8695,6210.0
2023-01-20 13:15:00,60.42,60.49,60.29,60.29,7600.0,57.8408,57.9078,57.7164,57.7164,7600.0
2023-01-20 13:20:00,60.26,60.42,60.26,60.42,6372.0,57.6876,57.8408,57.6876,57.8408,6372.0
2023-01-20 13:25:00,60.44,60.48,60.38,60.4,5260.0,57.8599,57.8982,57.8025,57.8217,5260.0
2023-01-20 13:30:00,60.41,60.52,60.41,60.5,8512.0,57.8312,57.9365,57.8312,57.9174,8512.0
2023-01-20 13:35:00,60.51,60.6,60.51,60.56,16072.0,57.927,58.0131,57.927,57.9748,16072.0
2023-01-20 13:40:00,60.58,60.58,60.45,60.46,5774.0,57.994,57.994,57.8695,57.8791,5774.0
2023-01-20 13:45:00,60.46,60.49,60.44,60.49,5790.0,57.8791,57.9078,57.8599,57.9078,5790.0
2023-01-20 13:50:00,60.55,60.55,60.51,60.52,6300.0,57.9653,57.9653,57.927,57.9365,6300.0
2023-01-20 13:55:00,60.52,60.63,60.52,60.62,6306.0,57.9365,58.0418,57.9365,58.0323,6306.0
2023-01-20 14:00:00,60.66,60.66,60.59,60.62,11330.0,58.0706,58.0706,58.0035,58.0323,11330.0
2023-01-20 14:05:00,60.64,60.64,60.58,60.6,5844.0,58.0514,58.0514,57.994,58.0131,5844.0
2023-01-20 14:10:00,60.59,60.76,60.59,60.72,6854.0,58.0035,58.1663,58.0035,58.128,6854.0
2023-01-20 14:15:00,60.72,60.81,60.72,60.77,5520.0,58.128,58.2142,58.128,58.1759,5520.0
2023-01-20 14:20:00,60.78,60.87,60.76,60.85,7526.0,58.1854,58.2716,58.1663,58.2524,7526.0
2023-01-20 14:25:00,60.92,61.09,60.91,61.09,12628.0,58.3195,58.4822,58.3099,58.4822,12628.0
2023-01-20 14:30:00,61.12,61.2,61.08,61.17,14466.0,58.5109,58.5875,58.4726,58.5588,14466.0
2023-01-20 14:35:00,61.17,61.32,61.17,61.32,5916.0,58.5588,58.7024,58.5588,58.7024,5916.0
2023-01-20 14:40:00,61.35,61.38,61.27,61.38,9200.0,58.7311,58.7598,58.6545,58.7598,9200.0
2023-01-20 14:45:00,61.39,61.57,61.37,61.53,13222.0,58.7694,58.9417,58.7502,58.9034,13222.0
2023-01-20 14:50:00,61.52,61.52,61.44,61.46,12788.0,58.8938,58.8938,58.8173,58.8364,12788.0
2023-01-20 14:55:00,61.46,61.58,61.42,61.56,7660.0,58.8364,58.9513,58.7981,58.9321,7660.0
2023-01-20 15:00:00,61.6,61.71,61.6,61.66,9412.0,58.9704,59.0757,58.9704,59.0279,9412.0
2023-01-20 15:05:00,61.63,61.64,61.58,61.62,7838.0,58.9992,59.0087,58.9513,58.9896,7838.0
2023-01-20 15:10:00,61.63,61.68,61.51,61.67,13130.0,58.9992,59.047,58.8843,59.0374,13130.0
2023-01-20 15:15:00,61.69,61.71,61.63,61.66,5364.0,59.0566,59.0757,58.9992,59.0279,5364.0
2023-01-20 15:20:00,61.64,61.64,61.54,61.55,10696.0,59.0087,59.0087,58.913,58.9226,10696.0
2023-01-20 15:25:00,61.58,61.6,61.51,61.51,5004.0,58.9513,58.9704,58.8843,58.8843,5004.0
2023-01-20 15:30:00,61.5,61.63,61.49,61.61,19920.0,58.8747,58.9992,58.8651,58.98,19920.0
2023-01-20 15:35:00,61.59,61.68,61.56,61.68,11464.0,58.9609,59.047,58.9321,59.047,11464.0
2023-01-20 15:40:00,61.65,61.66,61.57,61.6,20670.0,59.0183,59.0279,58.9417,58.9704,20670.0
2023-01-20 15:45:00,61.6,61.73,61.58,61.71,26528.0,58.9704,59.0949,58.9513,59.0757,26528.0
2023-01-20 15:50:00,61.7,61.85,61.7,61.73,47194.0,59.0662,59.2098,59.0662,59.0949,47194.0
2023-01-20 15:55:00,61.74,61.85,61.65,61.85,97918.0,59.1045,59.2098,59.0183,59.2098,97918.0
2023-01-23 09:30:00,62.23,62.5,61.28,61.28,52692.0,59.5735,59.832,58.6641,58.6641,52692.0
2023-01-23 09:35:00,61.29,61.58,61.2,61.57,7904.0,58.6737,58.9513,58.5875,58.9417,7904.0
2023-01-23 09:40:00,61.57,61.87,61.57,61.85,19956.0,58.9417,59.2289,58.9417,59.2098,19956.0
2023-01-23 09:45:00,61.92,62.09,61.87,61.96,32148.0,59.2768,59.4395,59.2289,59.3151,32148.0
2023-01-23 09:50:00,61.95,62.13,61.95,62.1,5906.0,59.3055,59.4778,59.3055,59.4491,5906.0
2023-01-23 09:55:00,62.06,62.14,61.79,61.84,13158.0,59.4108,59.4874,59.1523,59.2002,13158.0
2023-01-23 10:00:00,61.8,62.02,61.8,61.95,10620.0,59.1619,59.3725,59.1619,59.3055,10620.0
2023-01-23 10:05:00,61.92,62.06,61.92,62.06,4190.0,59.2768,59.4108,59.2768,59.4108,4190.0
2023-01-23 10:10:00,62.08,62.54,62.08,62.5,7996.0,59.4299,59.8703,59.4299,59.832,7996.0
2023-01-23 10:15:00,62.49,62.49,62.19,62.41,21836.0,59.8224,59.8224,59.5352,59.7459,21836.0
2023-01-23 10:20:00,62.44,62.52,62.38,62.4,18320.0,59.7746,59.8512,59.7171,59.7363,18320.0
2023-01-23 10:25:00,62.37,62.4,62.13,62.13,28730.0,59.7076,59.7363,59.4778,59.4778,28730.0
2023-01-23 10:30:00,62.13,62.48,62.13,62.43,10710.0,59.4778,59.8129,59.4778,59.765,10710.0
2023-01-23 10:35:00,62.43,62.44,62.24,62.35,7464.0,59.765,59.7746,59.5831,59.6884,7464.0
2023-01-23 10:40:00,62.36,62.4,62.18,62.2,7632.0,59.698,59.7363,59.5257,59.5448,7632.0
2023-01-23 10:45:00,62.24,62.5,62.21,62.44,25290.0,59.5831,59.832,59.5544,59.7746,25290.0
2023-01-23 10:50:00,62.44,62.5,62.28,62.46,8878.0,59.7746,59.832,59.6214,59.7937,8878.0
2023-01-23 10:55:00,62.45,62.57,62.44,62.53,5712.0,59.7841,59.899,59.7746,59.8607,5712.0
2023-01-23 11:00:00,62.55,62.8,62.54,62.77,11498.0,59.8799,60.1192,59.8703,60.0905,11498.0
2023-01-23 11:05:00,62.78,62.78,62.63,62.67,8970.0,60.1001,60.1001,59.9565,59.9948,8970.0
2023-01-23 11:10:00,62.75,62.76,62.58,62.59,27972.0,60.0713,60.0809,59.9086,59.9182,27972.0
2023-01-23 11:15:00,62.6,62.88,62.6,62.85,14400.0,59.9277,60.1958,59.9277,60.1671,14400.0
2023-01-23 11:20:00,62.88,62.93,62.85,62.85,24820.0,60.1958,60.2437,60.1671,60.1671,24820.0
2023-01-23 11:25:00,62.84,62.84,62.57,62.57,14722.0,60.1575,60.1575,59.899,59.899,14722.0
2023-01-23 11:30:00,62.62,62.68,62.58,62.68,5518.0,59.9469,60.0043,59.9086,60.0043,5518.0
2023-01-23 11:35:00,62.65,62.7,62.59,62.7,13548.0,59.9756,60.0235,59.9182,60.0235,13548.0
2023-01-23 11:40:00,62.63,62.72,62.6,62.7,13320.0,59.9565,60.0426,59.9277,60.0235,13320.0
2023-01-23 11:45:00,62.67,62.67,62.56,62.65,5202.0,59.9948,59.9948,59.8895,59.9756,5202.0
2023-01-23 11:50:00,62.64,62.7,62.64,62.7,9928.0,59.966,60.0235,59.966,60.0235,9928.0
2023-01-23 11:55:00,62.7,62.77,62.7,62.76,3030.0,60.0235,60.0905,60.0235,60.0809,3030.0
2023-01-23 12:00:00,62.73,62.74,62.68,62.72,7472.0,60.0522,60.0618,60.0043,60.0426,7472.0
2023-01-23 12:05:00,62.7,62.7,62.42,62.5,6376.0,60.0235,60.0235,59.7554,59.832,6376.0
2023-01-23 12:10:00,62.46,62.55,62.45,62.45,24116.0,59.7937,59.8799,59.7841,59.7841,24116.0
2023-01-23 12:15:00,62.47,62.54,62.47,62.54,4600.0,59.8033,59.8703,59.8033,59.8703,4600.0
2023-01-23 12:20:00,62.52,62.56,62.49,62.51,14358.0,59.8512,59.8895,59.8224,59.8416,14358.0
2023-01-23 12:25:00,62.5,62.55,62.49,62.54,7620.0,59.832,59.8799,59.8224,59.8703,7620.0
2023-01-23 12:30:00,62.54,62.55,62.39,62.42,9234.0,59.8703,59.8799,59.7267,59.7554,9234.0
2023-01-23 12:35:00,62.45,62.52,62.44,62.51,8198.0,59.7841,59.8512,59.7746,59.8416,8198.0
2023-01-23 12:40:00,62.49,62.51,62.42,62.47,4454.0,59.8224,59.8416,59.7554,59.8033,4454.0
2023-01-23 12:45:00,62.45,62.46,62.35,62.37,5210.0,59.7841,59.7937,59.6884,59.7076,5210.0
2023-01-23 12:50:00,62.35,62.49,62.34,62.47,10836.0,59.6884,59.8224,59.6788,59.8033,10836.0
2023-01-23 12:55:00,62.47,62.51,62.41,62.49,6690.0,59.8033,59.8416,59.7459,59.8224,6690.0
2023-01-23 13:00:00,62.49,62.6,62.49,62.57,6098.0,59.8224,59.9277,59.8224,59.899,6098.0
2023-01-23 13:05:00,62.56,62.56,62.49,62.54,6582.0,59.8895,59.8895,59.8224,59.8703,6582.0
2023-01-23 13:10:00,62.54,62.55,62.46,62.48,3700.0,59.8703,59.8799,59.7937,59.8129,3700.0
2023-01-23 13:15:00,62.49,62.51,62.32,62.33,4436.0,59.8224,59.8416,59.6597,59.6693,4436.0
2023-01-23 13:20:00,62.35,62.41,62.34,62.4,10174.0,59.6884,59.7459,59.6788,59.7363,10174.0
2023-01-23 13:25:00,62.37,62.39,62.33,62.38,5100.0,59.7076,59.7267,59.6693,59.7171,5100.0
2023-01-23 13:30:00,62.4,62.48,62.4,62.41,8558.0,59.7363,59.8129,59.7363,59.7459,8558.0
2023-01-23 13:35:00,62.42,62.47,62.4,62.46,12206.0,59.7554,59.8033,59.7363,59.7937,12206.0
2023-01-23 13:40:00,62.46,62.49,62.43,62.49,9174.0,59.7937,59.8224,59.765,59.8224,9174.0
2023-01-23 13:45:00,62.49,62.51,62.4,62.41,16030.0,59.8224,59.8416,59.7363,59.7459,16030.0
2023-01-23 13:50:00,62.38,62.38,62.27,62.27,4902.0,59.7171,59.7171,59.6118,59.6118,4902.0
2023-01-23 13:55:00,62.24,62.27,62.19,62.22,7418.0,59.5831,59.6118,59.5352,59.564,7418.0
2023-01-23 14:00:00,62.18,62.18,62.04,62.1,8300.0,59.5257,59.5257,59.3916,59.4491,8300.0
2023-01-23 14:05:00,62.12,62.15,62.06,62.15,6752.0,59.4682,59.497,59.4108,59.497,6752.0
2023-01-23 14:10:00,62.16,62.19,62.1,62.13,13076.0,59.5065,59.5352,59.4491,59.4778,13076.0
2023-01-23 14:15:00,62.1,62.1,61.91,61.91,6746.0,59.4491,59.4491,59.2672,59.2672,6746.0
2023-01-23 14:20:00,61.91,62.0,61.88,61.99,16100.0,59.2672,59.3534,59.2385,59.3438,16100.0
2023-01-23 14:25:00,61.96,61.96,61.81,61.81,7020.0,59.3151,59.3151,59.1715,59.1715,7020.0
2023-01-23 14:30:00,61.84,61.86,61.69,61.73,12420.0,59.2002,59.2193,59.0566,59.0949,12420.0
2023-01-23 14:35:00,61.74,61.74,61.63,61.67,11612.0,59.1045,59.1045,58.9992,59.0374,11612.0
2023-01-23 14:40:00,61.64,61.76,61.62,61.76,15016.0,59.0087,59.1236,58.9896,59.1236,15016.0
2023-01-23 14:45:00,61.72,61.78,61.52,61.65,18130.0,59.0853,59.1427,58.8938,59.0183,18130.0
2023-01-23 14:50:00,61.66,61.67,61.58,61.6,6268.0,59.0279,59.0374,58.9513,58.9704,6268.0
2023-01-23 14:55:00,61.62,61.68,61.53,61.63,10190.0,58.9896,59.047,58.9034,58.9992,10190.0
2023-01-23 15:00:00,61.6,61.69,61.52,61.55,15962.0,58.9704,59.0566,58.8938,58.9226,15962.0
2023-01-23 15:05:00,61.54,61.68,61.52,61.67,5964.0,58.913,59.047,58.8938,59.0374,5964.0
2023-01-23 15:10:00,61.68,61.81,61.68,61.8,4612.0,59.047,59.1715,59.047,59.1619,4612.0
2023-01-23 15:15:00,61.79,61.9,61.77,61.89,9408.0,59.1523,59.2576,59.1332,59.2481,9408.0
2023-01-23 15:20:00,61.88,61.89,61.74,61.74,9602.0,59.2385,59.2481,59.1045,59.1045,9602.0
2023-01-23 15:25:00,61.73,61.73,61.67,61.73,9346.0,59.0949,59.0949,59.0374,59.0949,9346.0
2023-01-23 15:30:00,61.74,61.77,61.71,61.77,12790.0,59.1045,59.1332,59.0757,59.1332,12790.0
2023-01-23 15:35:00,61.76,61.88,61.76,61.86,21458.0,59.1236,59.2385,59.1236,59.2193,21458.0
2023-01-23 15:40:00,61.84,61.85,61.74,61.85,19154.0,59.2002,59.2098,59.1045,59.2098,19154.0
2023-01-23 15:45:00,61.85,61.87,61.77,61.85,33768.0,59.2098,59.2289,59.1332,59.2098,33768.0
2023-01-23 15:50:00,61.85,61.92,61.83,61.85,50722.0,59.2098,59.2768,59.1906,59.2098,50722.0
2023-01-23 15:55:00,61.85,61.96,61.81,61.88,133730.0,59.2098,59.3151,59.1715,59.2385,133730.0
2023-01-24 09:30:00,61.92,61.92,60.97,61.3,8728.0,59.2768,59.2768,58.3673,58.6832,8728.0
2023-01-24 09:35:00,61.26,61.26,60.64,60.81,12714.0,58.6449,58.6449,58.0514,58.2142,12714.0
2023-01-24 09:40:00,60.74,60.74,60.01,60.05,34946.0,58.1471,58.1471,57.4483,57.4866,34946.0
2023-01-24 09:45:00,60.03,60.88,59.91,60.83,27972.0,57.4675,58.2812,57.3526,58.2333,27972.0
2023-01-24 09:50:00,60.88,60.88,60.77,60.81,12058.0,58.2812,58.2812,58.1759,58.2142,12058.0
2023-01-24 09:55:00,60.77,60.77,60.13,60.14,17660.0,58.1759,58.1759,57.5632,57.5728,17660.0
2023-01-24 10:00:00,60.18,60.39,60.1,60.37,13620.0,57.611,57.8121,57.5345,57.7929,13620.0
2023-01-24 10:05:00,60.35,60.38,60.26,60.34,23942.0,57.7738,57.8025,57.6876,57.7642,23942.0
2023-01-24 10:10:00,60.31,60.56,60.24,60.56,18234.0,57.7355,57.9748,57.6685,57.9748,18234.0
2023-01-24 10:15:00,60.63,60.74,60.53,60.53,3600.0,58.0418,58.1471,57.9461,57.9461,3600.0
2023-01-24 10:20:00,60.58,60.63,60.51,60.52,5812.0,57.994,58.0418,57.927,57.9365,5812.0
2023-01-24 10:25:00,60.54,60.71,60.54,60.71,11604.0,57.9557,58.1184,57.9557,58.1184,11604.0
2023-01-24 10:30:00,60.73,60.92,60.68,60.68,15366.0,58.1376,58.3195,58.0897,58.0897,15366.0
2023-01-24 10:35:00,60.66,60.66,60.52,60.59,5438.0,58.0706,58.0706,57.9365,58.0035,5438.0
2023-01-24 10:40:00,60.67,61.06,60.67,61.06,4420.0,58.0801,58.4535,58.0801,58.4535,4420.0
2023-01-24 10:45:00,61.01,61.01,60.71,60.71,6342.0,58.4056,58.4056,58.1184,58.1184,6342.0
2023-01-24 10:50:00,60.8,60.88,60.73,60.77,6344.0,58.2046,58.2812,58.1376,58.1759,6344.0
2023-01-24 10:55:00,60.82,61.02,60.82,60.98,17950.0,58.2237,58.4152,58.2237,58.3769,17950.0
2023-01-24 11:00:00,60.98,61.41,60.92,61.41,42972.0,58.3769,58.7885,58.3195,58.7885,42972.0
2023-01-24 11:05:00,61.39,61.43,61.27,61.31,7282.0,58.7694,58.8077,58.6545,58.6928,7282.0
2023-01-24 11:10:00,61.32,61.32,61.19,61.23,4906.0,58.7024,58.7024,58.5779,58.6162,4906.0
2023-01-24 11:15:00,61.23,61.27,61.19,61.21,2948.0,58.6162,58.6545,58.5779,58.5971,2948.0
2023-01-24 11:20:00,61.24,61.24,61.13,61.22,5734.0,58.6258,58.6258,58.5205,58.6067,5734.0
2023-01-24 11:25:00,61.27,61.52,61.27,61.52,24032.0,58.6545,58.8938,58.6545,58.8938,24032.0
2023-01-24 11:30:00,61.49,61.49,61.31,61.34,14022.0,58.8651,58.8651,58.6928,58.7215,14022.0
2023-01-24 11:35:00,61.34,61.37,61.29,61.37,4104.0,58.7215,58.7502,58.6737,58.7502,4104.0
2023-01-24 11:40:00,61.38,61.43,61.31,61.31,3626.0,58.7598,58.8077,58.6928,58.6928,3626.0
2023-01-24 11:45:00,61.23,61.23,61.12,61.13,4940.0,58.6162,58.6162,58.5109,58.5205,4940.0
2023-01-24 11:50:00,61.09,61.14,61.05,61.07,4452.0,58.4822,58.5301,58.4439,58.4631,4452.0
2023-01-24 11:55:00,61.04,61.04,60.97,61.02,10684.0,58.4343,58.4343,58.3673,58.4152,10684.0
2023-01-24 12:00:00,60.99,61.01,60.83,60.9,8590.0,58.3865,58.4056,58.2333,58.3003,8590.0
2023-01-24 12:05:00,60.94,61.08,60.93,61.03,8150.0,58.3386,58.4726,58.329,58.4248,8150.0
2023-01-24 12:10:00,61.04,61.11,60.96,60.97,4054.0,58.4343,58.5013,58.3578,58.3673,4054.0
2023-01-24 12:15:00,60.96,60.96,60.81,60.82,2200.0,58.3578,58.3578,58.2142,58.2237,2200.0
2023-01-24 12:20:00,60.77,60.77,60.65,60.65,4708.0,58.1759,58.1759,58.061,58.061,4708.0
2023-01-24 12:25:00,60.63,60.63,60.52,60.55,4338.0,58.0418,58.0418,57.9365,57.9653,4338.0
2023-01-24 12:30:00,60.52,60.55,60.49,60.49,3630.0,57.9365,57.9653,57.9078,57.9078,3630.0
2023-01-24 12:35:00,60.46,60.46,60.35,60.36,4700.0,57.8791,57.8791,57.7738,57.7834,4700.0
2023-01-24 12:40:00,60.38,60.46,60.34,60.44,6822.0,57.8025,57.8791,57.7642,57.8599,6822.0
2023-01-24 12:45:00,60.43,60.5,60.42,60.46,9486.0,57.8504,57.9174,57.8408,57.8791,9486.0
2023-01-24 12:50:00,60.46,60.55,60.46,60.55,2400.0,57.8791,57.9653,57.8791,57.9653,2400.0
2023-01-24 12:55:00,60.56,60.56,60.46,60.47,3698.0,57.9748,57.9748,57.8791,57.8887,3698.0
2023-01-24 13:00:00,60.44,60.51,60.28,60.33,7928.0,57.8599,57.927,57.7068,57.7546,7928.0
2023-01-24 13:05:00,60.31,60.45,60.29,60.44,5878.0,57.7355,57.8695,57.7164,57.8599,5878.0
2023-01-24 13:10:00,60.45,60.66,60.45,60.6,4938.0,57.8695,58.0706,57.8695,58.0131,4938.0
2023-01-24 13:15:00,60.57,60.6,60.48,60.51,4286.0,57.9844,58.0131,57.8982,57.927,4286.0
2023-01-24 13:20:00,60.48,60.52,60.45,60.45,2400.0,57.8982,57.9365,57.8695,57.8695,2400.0
2023-01-24 13:25:00,60.45,60.52,60.37,60.5,11034.0,57.8695,57.9365,57.7929,57.9174,11034.0
2023-01-24 13:30:00,60.49,60.58,60.49,60.58,2836.0,57.9078,57.994,57.9078,57.994,2836.0
2023-01-24 13:35:00,60.63,60.63,60.54,60.54,2230.0,58.0418,58.0418,57.9557,57.9557,2230.0
2023-01-24 13:40:00,60.57,60.69,60.57,60.65,4626.0,57.9844,58.0993,57.9844,58.061,4626.0
2023-01-24 13:45:00,60.77,60.8,60.73,60.8,1400.0,58.1759,58.2046,58.1376,58.2046,1400.0
2023-01-24 13:50:00,60.79,60.86,60.73,60.83,9748.0,58.195,58.262,58.1376,58.2333,9748.0
2023-01-24 13:55:00,60.84,60.85,60.76,60.79,3900.0,58.2429,58.2524,58.1663,58.195,3900.0
2023-01-24 14:00:00,60.77,60.77,60.47,60.47,9964.0,58.1759,58.1759,57.8887,57.8887,9964.0
2023-01-24 14:05:00,60.44,60.49,60.36,60.47,6094.0,57.8599,57.9078,57.7834,57.8887,6094.0
2023-01-24 14:10:00,60.47,60.5,60.4,60.4,7494.0,57.8887,57.9174,57.8217,57.8217,7494.0
2023-01-24 14:15:00,60.4,60.51,60.39,60.46,7000.0,57.8217,57.927,57.8121,57.8791,7000.0
2023-01-24 14:20:00,60.48,60.49,60.44,60.44,4200.0,57.8982,57.9078,57.8599,57.8599,4200.0
2023-01-24 14:25:00,60.46,60.54,60.45,60.51,3000.0,57.8791,57.9557,57.8695,57.927,3000.0
2023-01-24 14:30:00,60.47,60.58,60.42,60.57,5400.0,57.8887,57.994,57.8408,57.9844,5400.0
2023-01-24 14:35:00,60.63,60.63,60.56,60.56,2000.0,58.0418,58.0418,57.9748,57.9748,2000.0
2023-01-24 14:40:00,60.52,60.52,60.4,60.42,5830.0,57.9365,57.9365,57.8217,57.8408,5830.0
2023-01-24 14:45:00,60.42,60.45,60.34,60.35,2218.0,57.8408,57.8695,57.7642,57.7738,2218.0
2023-01-24 14:50:00,60.35,60.38,60.3,60.35,3436.0,57.7738,57.8025,57.7259,57.7738,3436.0
2023-01-24 14:55:00,60.38,60.4,60.35,60.35,4372.0,57.8025,57.8217,57.7738,57.7738,4372.0
2023-01-24 15:00:00,60.35,60.46,60.34,60.43,6260.0,57.7738,57.8791,57.7642,57.8504,6260.0
2023-01-24 15:05:00,60.36,60.39,60.29,60.31,6338.0,57.7834,57.8121,57.7164,57.7355,6338.0
2023-01-24 15:10:00,60.33,60.33,60.06,60.13,25632.0,57.7546,57.7546,57.4962,57.5632,25632.0
2023-01-24 15:15:00,60.16,60.27,60.12,60.27,12766.0,57.5919,57.6972,57.5536,57.6972,12766.0
2023-01-24 15:20:00,60.27,60.31,60.24,60.29,7142.0,57.6972,57.7355,57.6685,57.7164,7142.0
2023-01-24 15:25:00,60.24,60.27,60.2,60.27,7020.0,57.6685,57.6972,57.6302,57.6972,7020.0
2023-01-24 15:30:00,60.28,60.28,60.16,60.18,8234.0,57.7068,57.7068,57.5919,57.611,8234.0
2023-01-24 15:35:00,60.17,60.29,60.17,60.29,10254.0,57.6015,57.7164,57.6015,57.7164,10254.0
2023-01-24 15:40:00,60.31,60.34,60.29,60.34,22888.0,57.7355,57.7642,57.7164,57.7642,22888.0
2023-01-24 15:45:00,60.33,60.34,60.22,60.3,18452.0,57.7546,57.7642,57.6493,57.7259,18452.0
2023-01-24 15:50:00,60.29,60.3,60.1,60.12,54512.0,57.7164,57.7259,57.5345,57.5536,54512.0
2023-01-24 15:55:00,60.13,60.31,60.11,60.22,83790.0,57.5632,57.7355,57.544,57.6493,83790.0
2023-01-25 09:30:00,59.41,59.55,58.88,59.54,34268.0,56.8739,57.0079,56.3665,56.9984,34268.0
2023-01-25 09:35:00,59.48,59.69,59.35,59.44,11494.0,56.9409,57.142,56.8165,56.9026,11494.0
2023-01-25 09:40:00,59.44,59.73,59.35,59.53,2884.0,56.9026,57.1803,56.8165,56.9888,2884.0
2023-01-25 09:45:00,59.5,59.51,59.24,59.51,10260.0,56.9601,56.9696,56.7112,56.9696,10260.0
2023-01-25 09:50:00,59.44,59.45,59.14,59.14,8534.0,56.9026,56.9122,56.6154,56.6154,8534.0
2023-01-25 09:55:00,59.13,59.42,59.12,59.42,15218.0,56.6059,56.8835,56.5963,56.8835,15218.0
2023-01-25 10:00:00,59.52,59.89,59.51,59.89,13870.0,56.9792,57.3334,56.9696,57.3334,13870.0
2023-01-25 10:05:00,59.85,60.12,59.85,59.98,14024.0,57.2951,57.5536,57.2951,57.4196,14024.0
2023-01-25 10:10:00,59.96,60.1,59.95,59.95,7328.0,57.4004,57.5345,57.3909,57.3909,7328.0
2023-01-25 10:15:00,59.99,59.99,59.77,59.81,11552.0,57.4292,57.4292,57.2185,57.2568,11552.0
2023-01-25 10:20:00,59.8,59.84,59.54,59.54,9286.0,57.2473,57.2856,56.9984,56.9984,9286.0
2023-01-25 10:25:00,59.52,59.73,59.52,59.73,5166.0,56.9792,57.1803,56.9792,57.1803,5166.0
2023-01-25 10:30:00,59.73,59.82,59.65,59.65,6528.0,57.1803,57.2664,57.1037,57.1037,6528.0
2023-01-25 10:35:00,59.69,59.74,59.59,59.69,20120.0,57.142,57.1898,57.0462,57.142,20120.0
2023-01-25 10:40:00,59.69,59.96,59.67,59.84,4474.0,57.142,57.4004,57.1228,57.2856,4474.0
2023-01-25 10:45:00,59.85,59.99,59.85,59.95,6990.0,57.2951,57.4292,57.2951,57.3909,6990.0
2023-01-25 10:50:00,59.91,59.95,59.83,59.92,4360.0,57.3526,57.3909,57.276,57.3621,4360.0
2023-01-25 10:55:00,59.85,60.02,59.79,59.98,44862.0,57.2951,57.4579,57.2377,57.4196,44862.0
2023-01-25 11:00:00,59.99,60.1,59.94,60.1,10404.0,57.4292,57.5345,57.3813,57.5345,10404.0
2023-01-25 11:05:00,60.12,60.12,59.99,59.99,6200.0,57.5536,57.5536,57.4292,57.4292,6200.0
2023-01-25 11:10:00,60.02,60.06,59.99,60.06,10618.0,57.4579,57.4962,57.4292,57.4962,10618.0
2023-01-25 11:15:00,60.03,60.58,60.03,60.58,25882.0,57.4675,57.994,57.4675,57.994,25882.0
2023-01-25 11:20:00,60.64,60.74,60.55,60.63,7840.0,58.0514,58.1471,57.9653,58.0418,7840.0
2023-01-25 11:25:00,60.65,60.87,60.63,60.87,10046.0,58.061,58.2716,58.0418,58.2716,10046.0
2023-01-25 11:30:00,60.87,60.87,60.74,60.86,2500.0,58.2716,58.2716,58.1471,58.262,2500.0
2023-01-25 11:35:00,60.85,61.19,60.79,61.19,11438.0,58.2524,58.5779,58.195,58.5779,11438.0
2023-01-25 11:40:00,61.17,61.18,61.07,61.16,7098.0,58.5588,58.5684,58.4631,58.5492,7098.0
2023-01-25 11:45:00,61.12,61.12,60.92,60.92,11824.0,58.5109,58.5109,58.3195,58.3195,11824.0
2023-01-25 11:50:00,60.92,61.19,60.85,61.1,7218.0,58.3195,58.5779,58.2524,58.4918,7218.0
2023-01-25 11:55:00,61.15,61.34,61.09,61.21,15920.0,58.5396,58.7215,58.4822,58.5971,15920.0
2023-01-25 12:00:00,61.21,61.27,61.17,61.2,8726.0,58.5971,58.6545,58.5588,58.5875,8726.0
2023-01-25 12:05:00,61.2,61.32,61.19,61.27,6200.0,58.5875,58.7024,58.5779,58.6545,6200.0
2023-01-25 12:10:00,61.27,61.3,61.15,61.15,16210.0,58.6545,58.6832,58.5396,58.5396,16210.0
2023-01-25 12:15:00,61.15,61.21,61.13,61.17,8920.0,58.5396,58.5971,58.5205,58.5588,8920.0
2023-01-25 12:20:00,61.19,61.19,60.96,60.97,10452.0,58.5779,58.5779,58.3578,58.3673,10452.0
2023-01-25 12:25:00,60.94,60.96,60.82,60.88,12000.0,58.3386,58.3578,58.2237,58.2812,12000.0
2023-01-25 12:30:00,60.85,61.01,60.82,61.01,4200.0,58.2524,58.4056,58.2237,58.4056,4200.0
2023-01-25 12:35:00,60.97,61.06,60.97,60.99,4168.0,58.3673,58.4535,58.3673,58.3865,4168.0
2023-01-25 12:40:00,60.99,61.11,60.98,61.11,1608.0,58.3865,58.5013,58.3769,58.5013,1608.0
2023-01-25 12:45:00,61.12,61.19,61.07,61.19,20308.0,58.5109,58.5779,58.4631,58.5779,20308.0
2023-01-25 12:50:00,61.19,61.19,61.13,61.18,3104.0,58.5779,58.5779,58.5205,58.5684,3104.0
2023-01-25 12:55:00,61.18,61.27,61.12,61.27,7280.0,58.5684,58.6545,58.5109,58.6545,7280.0
2023-01-25 13:00:00,61.2,61.41,61.2,61.38,4820.0,58.5875,58.7885,58.5875,58.7598,4820.0
2023-01-25 13:05:00,61.38,61.47,61.38,61.47,5330.0,58.7598,58.846,58.7598,58.846,5330.0
2023-01-25 13:10:00,61.46,61.59,61.46,61.59,6044.0,58.8364,58.9609,58.8364,58.9609,6044.0
2023-01-25 13:15:00,61.57,61.6,61.5,61.6,7280.0,58.9417,58.9704,58.8747,58.9704,7280.0
2023-01-25 13:20:00,61.58,61.67,61.58,61.67,3400.0,58.9513,59.0374,58.9513,59.0374,3400.0
2023-01-25 13:25:00,61.63,61.67,61.43,61.56,18942.0,58.9992,59.0374,58.8077,58.9321,18942.0
2023-01-25 13:30:00,61.53,61.53,61.41,61.41,6724.0,58.9034,58.9034,58.7885,58.7885,6724.0
2023-01-25 13:35:00,61.43,61.45,61.39,61.41,7592.0,58.8077,58.8268,58.7694,58.7885,7592.0
2023-01-25 13:40:00,61.45,61.57,61.45,61.49,3800.0,58.8268,58.9417,58.8268,58.8651,3800.0
2023-01-25 13:45:00,61.5,61.56,61.41,61.52,13078.0,58.8747,58.9321,58.7885,58.8938,13078.0
2023-01-25 13:50:00,61.47,61.49,61.24,61.24,11600.0,58.846,58.8651,58.6258,58.6258,11600.0
2023-01-25 13:55:00,61.27,61.3,61.21,61.3,4758.0,58.6545,58.6832,58.5971,58.6832,4758.0
2023-01-25 14:00:00,61.34,61.42,61.28,61.35,5454.0,58.7215,58.7981,58.6641,58.7311,5454.0
2023-01-25 14:05:00,61.35,61.47,61.35,61.46,3566.0,58.7311,58.846,58.7311,58.8364,3566.0
2023-01-25 14:10:00,61.45,61.63,61.41,61.63,3970.0,58.8268,58.9992,58.7885,58.9992,3970.0
2023-01-25 14:15:00,61.69,61.92,61.64,61.92,11538.0,59.0566,59.2768,59.0087,59.2768,11538.0
2023-01-25 14:20:00,61.87,61.9,61.75,61.77,15944.0,59.2289,59.2576,59.114,59.1332,15944.0
2023-01-25 14:25:00,61.73,61.76,61.68,61.68,4620.0,59.0949,59.1236,59.047,59.047,4620.0
2023-01-25 14:30:00,61.69,61.76,61.6,61.6,4800.0,59.0566,59.1236,58.9704,58.9704,4800.0
2023-01-25 14:35:00,61.56,61.59,61.55,61.59,1242.0,58.9321,58.9609,58.9226,58.9609,1242.0
2023-01-25 14:40:00,61.56,61.74,61.56,61.74,11700.0,58.9321,59.1045,58.9321,59.1045,11700.0
2023-01-25 14:45:00,61.7,61.76,61.65,61.65,4338.0,59.0662,59.1236,59.0183,59.0183,4338.0
2023-01-25 14:50:00,61.66,61.84,61.65,61.8,3554.0,59.0279,59.2002,59.0183,59.1619,3554.0
2023-01-25 14:55:00,61.8,61.92,61.8,61.81,5276.0,59.1619,59.2768,59.1619,59.1715,5276.0
2023-01-25 15:00:00,61.81,61.97,61.81,61.96,4084.0,59.1715,59.3246,59.1715,59.3151,4084.0
2023-01-25 15:05:00,61.98,62.08,61.98,62.08,4356.0,59.3342,59.4299,59.3342,59.4299,4356.0
2023-01-25 15:10:00,62.05,62.1,61.89,61.92,7920.0,59.4012,59.4491,59.2481,59.2768,7920.0
2023-01-25 15:15:00,61.92,61.99,61.91,61.92,7200.0,59.2768,59.3438,59.2672,59.2768,7200.0
2023-01-25 15:20:00,61.88,61.98,61.87,61.92,7610.0,59.2385,59.3342,59.2289,59.2768,7610.0
2023-01-25 15:25:00,61.97,62.01,61.9,62.01,10694.0,59.3246,59.3629,59.2576,59.3629,10694.0
2023-01-25 15:30:00,62.02,62.1,62.02,62.08,12286.0,59.3725,59.4491,59.3725,59.4299,12286.0
2023-01-25 15:35:00,62.08,62.16,62.04,62.15,17752.0,59.4299,59.5065,59.3916,59.497,17752.0
2023-01-25 15:40:00,62.12,62.17,62.12,62.13,19918.0,59.4682,59.5161,59.4682,59.4778,19918.0
2023-01-25 15:45:00,62.12,62.24,62.12,62.21,43074.0,59.4682,59.5831,59.4682,59.5544,43074.0
2023-01-25 15:50:00,62.18,62.23,62.06,62.14,61116.0,59.5257,59.5735,59.4108,59.4874,61116.0
2023-01-25 15:55:00,62.16,62.27,62.14,62.26,117178.0,59.5065,59.6118,59.4874,59.6023,117178.0
2023-01-26 09:30:00,63.33,63.47,63.23,63.38,20780.0,60.6266,60.7606,60.5308,60.6744,20780.0
2023-01-26 09:35:00,63.37,63.74,63.37,63.6,4038.0,60.6649,61.0191,60.6649,60.8851,4038.0
2023-01-26 09:40:00,63.72,63.72,63.19,63.27,6960.0,60.9999,60.9999,60.4926,60.5691,6960.0
2023-01-26 09:45:00,63.23,63.42,63.1,63.1,12790.0,60.5308,60.7127,60.4064,60.4064,12790.0
2023-01-26 09:50:00,63.09,63.35,63.04,63.13,18994.0,60.3968,60.6457,60.349,60.4351,18994.0
2023-01-26 09:55:00,63.12,63.22,62.58,62.59,29884.0,60.4255,60.5213,59.9086,59.9182,29884.0
2023-01-26 10:00:00,62.66,62.94,62.51,62.58,18014.0,59.9852,60.2532,59.8416,59.9086,18014.0
2023-01-26 10:05:00,62.6,62.61,62.35,62.42,22652.0,59.9277,59.9373,59.6884,59.7554,22652.0
2023-01-26 10:10:00,62.47,62.76,62.38,62.76,44828.0,59.8033,60.0809,59.7171,60.0809,44828.0
2023-01-26 10:15:00,62.79,63.02,62.79,63.02,15862.0,60.1096,60.3298,60.1096,60.3298,15862.0
2023-01-26 10:20:00,62.99,63.15,62.9,63.15,9352.0,60.3011,60.4543,60.2149,60.4543,9352.0
2023-01-26 10:25:00,63.18,63.18,62.88,62.9,13050.0,60.483,60.483,60.1958,60.2149,13050.0
2023-01-26 10:30:00,62.88,62.92,62.81,62.9,3400.0,60.1958,60.2341,60.1288,60.2149,3400.0
2023-01-26 10:35:00,62.94,62.94,62.55,62.63,12590.0,60.2532,60.2532,59.8799,59.9565,12590.0
2023-01-26 10:40:00,62.64,62.74,62.64,62.7,4634.0,59.966,60.0618,59.966,60.0235,4634.0
2023-01-26 10:45:00,62.68,62.72,62.59,62.69,4630.0,60.0043,60.0426,59.9182,60.0139,4630.0
2023-01-26 10:50:00,62.68,62.68,62.33,62.36,20084.0,60.0043,60.0043,59.6693,59.698,20084.0
2023-01-26 10:55:00,62.34,62.49,62.21,62.46,23262.0,59.6788,59.8224,59.5544,59.7937,23262.0
2023-01-26 11:00:00,62.45,62.69,62.38,62.69,7570.0,59.7841,60.0139,59.7171,60.0139,7570.0
2023-01-26 11:05:00,62.71,62.76,62.63,62.7,4644.0,60.033,60.0809,59.9565,60.0235,4644.0
2023-01-26 11:10:00,62.69,62.81,62.6,62.63,6064.0,60.0139,60.1288,59.9277,59.9565,6064.0
2023-01-26 11:15:00,62.68,62.79,62.57,62.57,9236.0,60.0043,60.1096,59.899,59.899,9236.0
2023-01-26 11:20:00,62.59,62.59,62.35,62.35,6450.0,59.9182,59.9182,59.6884,59.6884,6450.0
2023-01-26 11:25:00,62.33,62.44,62.29,62.41,4480.0,59.6693,59.7746,59.631,59.7459,4480.0
2023-01-26 11:30:00,62.41,62.47,62.31,62.42,3976.0,59.7459,59.8033,59.6501,59.7554,3976.0
2023-01-26 11:35:00,62.42,62.45,62.33,62.33,3906.0,59.7554,59.7841,59.6693,59.6693,3906.0
2023-01-26 11:40:00,62.35,62.4,62.23,62.39,7124.0,59.6884,59.7363,59.5735,59.7267,7124.0
2023-01-26 11:45:00,62.38,62.48,62.35,62.48,6918.0,59.7171,59.8129,59.6884,59.8129,6918.0
2023-01-26 11:50:00,62.46,62.48,62.38,62.4,7846.0,59.7937,59.8129,59.7171,59.7363,7846.0
2023-01-26 11:55:00,62.38,62.47,62.35,62.47,9346.0,59.7171,59.8033,59.6884,59.8033,9346.0
2023-01-26 12:00:00,62.46,62.55,62.45,62.51,6674.0,59.7937,59.8799,59.7841,59.8416,6674.0
2023-01-26 12:05:00,62.49,62.49,62.35,62.4,12022.0,59.8224,59.8224,59.6884,59.7363,12022.0
2023-01-26 12:10:00,62.41,62.46,62.3,62.3,14566.0,59.7459,59.7937,59.6405,59.6405,14566.0
2023-01-26 12:15:00,62.29,62.29,62.14,62.17,6744.0,59.631,59.631,59.4874,59.5161,6744.0
2023-01-26 12:20:00,62.18,62.29,62.16,62.22,15008.0,59.5257,59.631,59.5065,59.564,15008.0
2023-01-26 12:25:00,62.24,62.37,62.23,62.34,12532.0,59.5831,59.7076,59.5735,59.6788,12532.0
2023-01-26 12:30:00,62.34,62.47,62.33,62.45,13514.0,59.6788,59.8033,59.6693,59.7841,13514.0
2023-01-26 12:35:00,62.45,62.45,62.39,62.44,9446.0,59.7841,59.7841,59.7267,59.7746,9446.0
2023-01-26 12:40:00,62.41,62.41,62.32,62.33,7512.0,59.7459,59.7459,59.6597,59.6693,7512.0
2023-01-26 12:45:00,62.31,62.31,62.18,62.23,18670.0,59.6501,59.6501,59.5257,59.5735,18670.0
2023-01-26 12:50:00,62.24,62.41,62.23,62.38,17668.0,59.5831,59.7459,59.5735,59.7171,17668.0
2023-01-26 12:55:00,62.38,62.44,62.33,62.35,17192.0,59.7171,59.7746,59.6693,59.6884,17192.0
2023-01-26 13:00:00,62.38,62.45,62.38,62.39,5664.0,59.7171,59.7841,59.7171,59.7267,5664.0
2023-01-26 13:05:00,62.38,62.4,62.13,62.16,11050.0,59.7171,59.7363,59.4778,59.5065,11050.0
2023-01-26 13:10:00,62.15,62.27,62.15,62.27,10226.0,59.497,59.6118,59.497,59.6118,10226.0
2023-01-26 13:15:00,62.27,62.31,62.23,62.27,9616.0,59.6118,59.6501,59.5735,59.6118,9616.0
2023-01-26 13:20:00,62.28,62.38,62.24,62.38,6800.0,59.6214,59.7171,59.5831,59.7171,6800.0
2023-01-26 13:25:00,62.38,62.46,62.38,62.44,20644.0,59.7171,59.7937,59.7171,59.7746,20644.0
2023-01-26 13:30:00,62.43,62.57,62.43,62.51,12810.0,59.765,59.899,59.765,59.8416,12810.0
2023-01-26 13:35:00,62.51,62.73,62.51,62.72,8806.0,59.8416,60.0522,59.8416,60.0426,8806.0
2023-01-26 13:40:00,62.73,62.87,62.69,62.85,14322.0,60.0522,60.1862,60.0139,60.1671,14322.0
2023-01-26 13:45:00,62.84,62.93,62.74,62.79,19010.0,60.1575,60.2437,60.0618,60.1096,19010.0
2023-01-26 13:50:00,62.79,62.86,62.79,62.83,7594.0,60.1096,60.1766,60.1096,60.1479,7594.0
2023-01-26 13:55:00,62.83,62.89,62.7,62.74,11854.0,60.1479,60.2054,60.0235,60.0618,11854.0
2023-01-26 14:00:00,62.72,62.76,62.66,62.74,7256.0,60.0426,60.0809,59.9852,60.0618,7256.0
2023-01-26 14:05:00,62.78,62.79,62.74,62.75,3590.0,60.1001,60.1096,60.0618,60.0713,3590.0
2023-01-26 14:10:00,62.75,62.8,62.75,62.77,3200.0,60.0713,60.1192,60.0713,60.0905,3200.0
2023-01-26 14:15:00,62.8,62.85,62.75,62.85,6840.0,60.1192,60.1671,60.0713,60.1671,6840.0
2023-01-26 14:20:00,62.87,62.89,62.83,62.88,4200.0,60.1862,60.2054,60.1479,60.1958,4200.0
2023-01-26 14:25:00,62.9,62.93,62.84,62.93,4882.0,60.2149,60.2437,60.1575,60.2437,4882.0
2023-01-26 14:30:00,62.97,63.02,62.97,63.0,6972.0,60.2819,60.3298,60.2819,60.3107,6972.0
2023-01-26 14:35:00,62.99,63.06,62.95,62.95,9166.0,60.3011,60.3681,60.2628,60.2628,9166.0
2023-01-26 14:40:00,62.96,62.99,62.96,62.97,3470.0,60.2724,60.3011,60.2724,60.2819,3470.0
2023-01-26 14:45:00,62.99,62.99,62.83,62.84,3802.0,60.3011,60.3011,60.1479,60.1575,3802.0
2023-01-26 14:50:00,62.79,62.79,62.65,62.69,6414.0,60.1096,60.1096,59.9756,60.0139,6414.0
2023-01-26 14:55:00,62.71,62.85,62.71,62.85,14640.0,60.033,60.1671,60.033,60.1671,14640.0
2023-01-26 15:00:00,62.84,62.88,62.76,62.88,7284.0,60.1575,60.1958,60.0809,60.1958,7284.0
2023-01-26 15:05:00,62.88,62.89,62.77,62.88,9128.0,60.1958,60.2054,60.0905,60.1958,9128.0
2023-01-26 15:10:00,62.88,62.9,62.85,62.88,7114.0,60.1958,60.2149,60.1671,60.1958,7114.0
2023-01-26 15:15:00,62.87,63.05,62.87,63.03,11714.0,60.1862,60.3585,60.1862,60.3394,11714.0
2023-01-26 15:20:00,63.02,63.02,62.91,62.96,21524.0,60.3298,60.3298,60.2245,60.2724,21524.0
2023-01-26 15:25:00,62.96,63.08,62.96,63.05,10218.0,60.2724,60.3873,60.2724,60.3585,10218.0
2023-01-26 15:30:00,63.05,63.19,62.99,63.1,17736.0,60.3585,60.4926,60.3011,60.4064,17736.0
2023-01-26 15:35:00,63.11,63.11,63.0,63.04,10654.0,60.416,60.416,60.3107,60.349,10654.0
2023-01-26 15:40:00,63.03,63.12,62.99,63.0,19158.0,60.3394,60.4255,60.3011,60.3107,19158.0
2023-01-26 15:45:00,63.0,63.07,62.95,63.04,25608.0,60.3107,60.3777,60.2628,60.349,25608.0
2023-01-26 15:50:00,63.04,63.09,62.97,63.04,75840.0,60.349,60.3968,60.2819,60.349,75840.0
2023-01-26 15:55:00,63.02,63.11,63.0,63.04,92444.0,60.3298,60.416,60.3107,60.349,92444.0
2023-01-27 09:30:00,63.05,63.05,62.8,62.8,9184.0,60.3585,60.3585,60.1192,60.1192,9184.0
2023-01-27 09:35:00,62.81,63.02,62.81,63.02,1622.0,60.1288,60.3298,60.1288,60.3298,1622.0
2023-01-27 09:40:00,63.13,63.13,63.09,63.09,1738.0,60.4351,60.4351,60.3968,60.3968,1738.0
2023-01-27 09:45:00,63.09,63.17,63.04,63.1,6270.0,60.3968,60.4734,60.349,60.4064,6270.0
2023-01-27 09:50:00,63.12,63.3,63.12,63.28,7800.0,60.4255,60.5979,60.4255,60.5787,7800.0
2023-01-27 09:55:00,63.35,63.35,63.19,63.27,1480.0,60.6457,60.6457,60.4926,60.5691,1480.0
2023-01-27 10:00:00,63.17,63.27,63.03,63.22,10050.0,60.4734,60.5691,60.3394,60.5213,10050.0
2023-01-27 10:05:00,63.27,63.35,63.27,63.35,3200.0,60.5691,60.6457,60.5691,60.6457,3200.0
2023-01-27 10:10:00,63.39,63.49,63.39,63.48,3200.0,60.684,60.7798,60.684,60.7702,3200.0
2023-01-27 10:15:00,63.47,63.63,63.41,63.63,12594.0,60.7606,60.9138,60.7032,60.9138,12594.0
2023-01-27 10:20:00,63.63,63.68,63.44,63.44,11450.0,60.9138,60.9616,60.7319,60.7319,11450.0
2023-01-27 10:25:00,63.45,63.51,63.35,63.48,18656.0,60.7415,60.7989,60.6457,60.7702,18656.0
2023-01-27 10:30:00,63.54,63.59,63.2,63.2,4956.0,60.8276,60.8755,60.5021,60.5021,4956.0
2023-01-27 10:35:00,63.16,63.23,63.12,63.18,9554.0,60.4638,60.5308,60.4255,60.483,9554.0
2023-01-27 10:40:00,63.11,63.24,63.11,63.22,6334.0,60.416,60.5404,60.416,60.5213,6334.0
2023-01-27 10:45:00,63.17,63.17,62.81,62.82,2882.0,60.4734,60.4734,60.1288,60.1384,2882.0
2023-01-27 10:50:00,62.81,62.85,62.65,62.68,7230.0,60.1288,60.1671,59.9756,60.0043,7230.0
2023-01-27 10:55:00,62.63,62.63,62.62,62.62,2600.0,59.9565,59.9565,59.9469,59.9469,2600.0
2023-01-27 11:00:00,62.59,62.6,62.58,62.6,2234.0,59.9182,59.9277,59.9086,59.9277,2234.0
2023-01-27 11:05:00,62.6,62.7,62.49,62.51,6086.0,59.9277,60.0235,59.8224,59.8416,6086.0
2023-01-27 11:10:00,62.53,62.55,62.34,62.34,2554.0,59.8607,59.8799,59.6788,59.6788,2554.0
2023-01-27 11:15:00,62.35,62.55,62.34,62.55,5962.0,59.6884,59.8799,59.6788,59.8799,5962.0
2023-01-27 11:20:00,62.52,62.52,62.45,62.45,3328.0,59.8512,59.8512,59.7841,59.7841,3328.0
2023-01-27 11:25:00,62.45,62.45,62.4,62.45,3822.0,59.7841,59.7841,59.7363,59.7841,3822.0
2023-01-27 11:30:00,62.48,62.6,62.48,62.6,1520.0,59.8129,59.9277,59.8129,59.9277,1520.0
2023-01-27 11:35:00,62.57,62.61,62.57,62.61,2738.0,59.899,59.9373,59.899,59.9373,2738.0
2023-01-27 11:40:00,62.63,62.66,62.63,62.65,1400.0,59.9565,59.9852,59.9565,59.9756,1400.0
2023-01-27 11:45:00,62.68,62.69,62.48,62.52,6610.0,60.0043,60.0139,59.8129,59.8512,6610.0
2023-01-27 11:50:00,62.55,62.55,62.5,62.5,2066.0,59.8799,59.8799,59.832,59.832,2066.0
2023-01-27 11:55:00,62.5,62.58,62.5,62.58,2004.0,59.832,59.9086,59.832,59.9086,2004.0
2023-01-27 12:00:00,62.59,62.62,62.51,62.51,3290.0,59.9182,59.9469,59.8416,59.8416,3290.0
2023-01-27 12:05:00,62.5,62.63,62.5,62.63,9858.0,59.832,59.9565,59.832,59.9565,9858.0
2023-01-27 12:10:00,62.63,62.75,62.6,62.74,2316.0,59.9565,60.0713,59.9277,60.0618,2316.0
2023-01-27 12:15:00,62.74,63.0,62.74,62.99,646.0,60.0618,60.3107,60.0618,60.3011,646.0
2023-01-27 12:20:00,62.87,62.94,62.87,62.92,1024.0,60.1862,60.2532,60.1862,60.2341,1024.0
2023-01-27 12:25:00,62.88,62.92,62.87,62.91,2642.0,60.1958,60.2341,60.1862,60.2245,2642.0
2023-01-27 12:30:00,62.92,62.92,62.83,62.83,2800.0,60.2341,60.2341,60.1479,60.1479,2800.0
2023-01-27 12:35:00,62.93,62.94,62.9,62.9,2030.0,60.2437,60.2532,60.2149,60.2149,2030.0
2023-01-27 12:40:00,62.9,62.94,62.9,62.94,630.0,60.2149,60.2532,60.2149,60.2532,630.0
2023-01-27 12:45:00,62.93,63.11,62.93,63.11,3240.0,60.2437,60.416,60.2437,60.416,3240.0
2023-01-27 12:50:00,63.13,63.22,63.13,63.22,1400.0,60.4351,60.5213,60.4351,60.5213,1400.0
2023-01-27 12:55:00,63.29,63.29,63.21,63.29,3500.0,60.5883,60.5883,60.5117,60.5883,3500.0
2023-01-27 13:00:00,63.29,63.3,63.25,63.26,3418.0,60.5883,60.5979,60.55,60.5596,3418.0
2023-01-27 13:05:00,63.32,63.38,63.32,63.38,4034.0,60.617,60.6744,60.617,60.6744,4034.0
2023-01-27 13:10:00,63.38,63.43,63.31,63.42,8796.0,60.6744,60.7223,60.6074,60.7127,8796.0
2023-01-27 13:15:00,63.38,63.43,63.37,63.4,4884.0,60.6744,60.7223,60.6649,60.6936,4884.0
2023-01-27 13:20:00,63.42,63.45,63.42,63.45,1266.0,60.7127,60.7415,60.7127,60.7415,1266.0
2023-01-27 13:25:00,63.48,63.6,63.46,63.6,13280.0,60.7702,60.8851,60.751,60.8851,13280.0
2023-01-27 13:30:00,63.6,63.62,63.6,63.62,834.0,60.8851,60.9042,60.8851,60.9042,834.0
2023-01-27 13:35:00,63.63,63.68,63.62,63.64,16634.0,60.9138,60.9616,60.9042,60.9233,16634.0
2023-01-27 13:40:00,63.65,63.65,63.35,63.38,13834.0,60.9329,60.9329,60.6457,60.6744,13834.0
2023-01-27 13:45:00,63.35,63.39,63.24,63.26,19690.0,60.6457,60.684,60.5404,60.5596,19690.0
2023-01-27 13:50:00,63.25,63.26,63.16,63.24,9796.0,60.55,60.5596,60.4638,60.5404,9796.0
2023-01-27 13:55:00,63.25,63.25,63.19,63.21,4560.0,60.55,60.55,60.4926,60.5117,4560.0
2023-01-27 14:00:00,63.2,63.47,63.19,63.34,26972.0,60.5021,60.7606,60.4926,60.6362,26972.0
2023-01-27 14:05:00,63.34,63.46,63.33,63.43,13090.0,60.6362,60.751,60.6266,60.7223,13090.0
2023-01-27 14:10:00,63.45,63.53,63.44,63.5,19524.0,60.7415,60.818,60.7319,60.7893,19524.0
2023-01-27 14:15:00,63.5,63.61,63.5,63.61,12338.0,60.7893,60.8946,60.7893,60.8946,12338.0
2023-01-27 14:20:00,63.58,63.63,63.56,63.56,22196.0,60.8659,60.9138,60.8468,60.8468,22196.0
2023-01-27 14:25:00,63.57,63.57,63.43,63.47,7678.0,60.8563,60.8563,60.7223,60.7606,7678.0
2023-01-27 14:30:00,63.49,63.52,63.42,63.42,9718.0,60.7798,60.8085,60.7127,60.7127,9718.0
2023-01-27 14:35:00,63.46,63.53,63.44,63.44,6802.0,60.751,60.818,60.7319,60.7319,6802.0
2023-01-27 14:40:00,63.47,63.48,63.44,63.44,6402.0,60.7606,60.7702,60.7319,60.7319,6402.0
2023-01-27 14:45:00,63.4,63.4,63.3,63.31,10534.0,60.6936,60.6936,60.5979,60.6074,10534.0
2023-01-27 14:50:00,63.36,63.48,63.32,63.46,14082.0,60.6553,60.7702,60.617,60.751,14082.0
2023-01-27 14:55:00,63.49,63.51,63.4,63.4,6000.0,60.7798,60.7989,60.6936,60.6936,6000.0
2023-01-27 15:00:00,63.4,63.48,63.38,63.48,9544.0,60.6936,60.7702,60.6744,60.7702,9544.0
2023-01-27 15:05:00,63.45,63.58,63.45,63.57,6648.0,60.7415,60.8659,60.7415,60.8563,6648.0
2023-01-27 15:10:00,63.57,63.6,63.47,63.47,11896.0,60.8563,60.8851,60.7606,60.7606,11896.0
2023-01-27 15:15:00,63.49,63.49,63.37,63.4,7654.0,60.7798,60.7798,60.6649,60.6936,7654.0
2023-01-27 15:20:00,63.41,63.45,63.32,63.39,10714.0,60.7032,60.7415,60.617,60.684,10714.0
2023-01-27 15:25:00,63.42,63.45,63.37,63.44,10024.0,60.7127,60.7415,60.6649,60.7319,10024.0
2023-01-27 15:30:00,63.45,63.55,63.42,63.53,10566.0,60.7415,60.8372,60.7127,60.818,10566.0
2023-01-27 15:35:00,63.53,63.66,63.51,63.52,31872.0,60.818,60.9425,60.7989,60.8085,31872.0
2023-01-27 15:40:00,63.55,63.74,63.54,63.68,28002.0,60.8372,61.0191,60.8276,60.9616,28002.0
2023-01-27 15:45:00,63.69,63.69,63.45,63.47,20810.0,60.9712,60.9712,60.7415,60.7606,20810.0
2023-01-27 15:50:00,63.45,63.49,63.17,63.2,55370.0,60.7415,60.7798,60.4734,60.5021,55370.0
2023-01-27 15:55:00,63.21,63.38,63.2,63.31,96618.0,60.5117,60.6744,60.5021,60.6074,96618.0
2023-01-30 09:30:00,62.42,63.27,62.42,63.27,24912.0,59.7554,60.5691,59.7554,60.5691,24912.0
2023-01-30 09:35:00,63.07,63.56,63.07,63.51,5484.0,60.3777,60.8468,60.3777,60.7989,5484.0
2023-01-30 09:40:00,63.44,63.84,63.27,63.67,13428.0,60.7319,61.1148,60.5691,60.9521,13428.0
2023-01-30 09:45:00,63.82,64.21,63.82,64.06,10032.0,61.0957,61.469,61.0957,61.3254,10032.0
2023-01-30 09:50:00,64.14,64.58,64.14,64.35,15208.0,61.402,61.8232,61.402,61.603,15208.0
2023-01-30 09:55:00,64.25,64.81,64.25,64.75,20682.0,61.5073,62.0434,61.5073,61.986,20682.0
2023-01-30 10:00:00,64.86,65.31,64.69,65.31,12114.0,62.0913,62.5221,61.9285,62.5221,12114.0
2023-01-30 10:05:00,65.29,65.36,64.99,64.99,79200.0,62.5029,62.5699,62.2157,62.2157,79200.0
2023-01-30 10:10:00,65.03,65.36,65.02,65.16,19268.0,62.254,62.5699,62.2444,62.3785,19268.0
2023-01-30 10:15:00,65.15,65.34,65.04,65.26,18586.0,62.3689,62.5508,62.2636,62.4742,18586.0
2023-01-30 10:20:00,65.31,65.39,65.06,65.06,17334.0,62.5221,62.5986,62.2827,62.2827,17334.0
2023-01-30 10:25:00,65.09,65.15,64.88,65.11,21200.0,62.3115,62.3689,62.1104,62.3306,21200.0
2023-01-30 10:30:00,65.15,65.23,64.97,65.11,15340.0,62.3689,62.4455,62.1966,62.3306,15340.0
2023-01-30 10:35:00,65.14,65.28,65.08,65.22,11278.0,62.3593,62.4933,62.3019,62.4359,11278.0
2023-01-30 10:40:00,65.27,65.27,64.64,64.78,68154.0,62.4838,62.4838,61.8807,62.0147,68154.0
2023-01-30 10:45:00,64.75,64.98,64.58,64.96,11930.0,61.986,62.2061,61.8232,62.187,11930.0
2023-01-30 10:50:00,65.02,65.1,64.66,64.81,13778.0,62.2444,62.321,61.8998,62.0434,13778.0
2023-01-30 10:55:00,64.78,65.03,64.7,64.97,15226.0,62.0147,62.254,61.9381,62.1966,15226.0
2023-01-30 11:00:00,65.0,65.05,64.86,64.86,21912.0,62.2253,62.2732,62.0913,62.0913,21912.0
2023-01-30 11:05:00,64.85,64.85,64.64,64.72,21418.0,62.0817,62.0817,61.8807,61.9572,21418.0
2023-01-30 11:10:00,64.75,65.0,64.75,64.91,15328.0,61.986,62.2253,61.986,62.1391,15328.0
2023-01-30 11:15:00,64.91,65.39,64.91,65.38,15192.0,62.1391,62.5986,62.1391,62.5891,15192.0
2023-01-30 11:20:00,65.32,65.49,65.28,65.39,13800.0,62.5316,62.6944,62.4933,62.5986,13800.0
2023-01-30 11:25:00,65.36,65.75,65.28,65.61,18808.0,62.5699,62.9433,62.4933,62.8093,18808.0
2023-01-30 11:30:00,65.6,65.66,65.32,65.32,15924.0,62.7997,62.8571,62.5316,62.5316,15924.0
2023-01-30 11:35:00,65.38,65.38,65.07,65.08,5322.0,62.5891,62.5891,62.2923,62.3019,5322.0
2023-01-30 11:40:00,65.11,65.18,65.07,65.13,7000.0,62.3306,62.3976,62.2923,62.3497,7000.0
2023-01-30 11:45:00,65.16,65.24,65.06,65.13,10062.0,62.3785,62.455,62.2827,62.3497,10062.0
2023-01-30 11:50:00,65.05,65.14,65.05,65.13,4494.0,62.2732,62.3593,62.2732,62.3497,4494.0
2023-01-30 11:55:00,65.1,65.27,65.07,65.24,6646.0,62.321,62.4838,62.2923,62.455,6646.0
2023-01-30 12:00:00,65.2,65.38,65.2,65.35,10400.0,62.4168,62.5891,62.4168,62.5604,10400.0
2023-01-30 12:05:00,65.38,65.39,65.31,65.31,4260.0,62.5891,62.5986,62.5221,62.5221,4260.0
2023-01-30 12:10:00,65.33,65.41,65.33,65.41,6892.0,62.5412,62.6178,62.5412,62.6178,6892.0
2023-01-30 12:15:00,65.45,65.49,65.27,65.34,8982.0,62.6561,62.6944,62.4838,62.5508,8982.0
2023-01-30 12:20:00,65.33,65.44,65.31,65.44,7414.0,62.5412,62.6465,62.5221,62.6465,7414.0
2023-01-30 12:25:00,65.46,65.46,65.31,65.4,7544.0,62.6657,62.6657,62.5221,62.6082,7544.0
2023-01-30 12:30:00,65.36,65.42,65.28,65.42,4388.0,62.5699,62.6274,62.4933,62.6274,4388.0
2023-01-30 12:35:00,65.45,65.6,65.39,65.6,10212.0,62.6561,62.7997,62.5986,62.7997,10212.0
2023-01-30 12:40:00,65.6,65.66,65.47,65.48,7448.0,62.7997,62.8571,62.6752,62.6848,7448.0
2023-01-30 12:45:00,65.48,65.51,65.24,65.39,7058.0,62.6848,62.7135,62.455,62.5986,7058.0
2023-01-30 12:50:00,65.4,65.4,65.29,65.29,3800.0,62.6082,62.6082,62.5029,62.5029,3800.0
2023-01-30 12:55:00,65.31,65.42,65.23,65.42,6728.0,62.5221,62.6274,62.4455,62.6274,6728.0
2023-01-30 13:00:00,65.34,65.36,65.27,65.36,3404.0,62.5508,62.5699,62.4838,62.5699,3404.0
2023-01-30 13:05:00,65.36,65.41,65.28,65.34,8546.0,62.5699,62.6178,62.4933,62.5508,8546.0
2023-01-30 13:10:00,65.38,65.39,65.33,65.36,6788.0,62.5891,62.5986,62.5412,62.5699,6788.0
2023-01-30 13:15:00,65.36,65.58,65.36,65.54,6052.0,62.5699,62.7805,62.5699,62.7422,6052.0
2023-01-30 13:20:00,65.54,65.54,65.47,65.51,3200.0,62.7422,62.7422,62.6752,62.7135,3200.0
2023-01-30 13:25:00,65.53,65.55,65.48,65.48,6028.0,62.7327,62.7518,62.6848,62.6848,6028.0
2023-01-30 13:30:00,65.5,65.61,65.48,65.58,12974.0,62.7039,62.8093,62.6848,62.7805,12974.0
2023-01-30 13:35:00,65.56,65.56,65.38,65.53,11966.0,62.7614,62.7614,62.5891,62.7327,11966.0
2023-01-30 13:40:00,65.5,65.51,65.31,65.39,6724.0,62.7039,62.7135,62.5221,62.5986,6724.0
2023-01-30 13:45:00,65.36,65.45,65.33,65.42,8704.0,62.5699,62.6561,62.5412,62.6274,8704.0
2023-01-30 13:50:00,65.4,65.43,65.14,65.19,36162.0,62.6082,62.6369,62.3593,62.4072,36162.0
2023-01-30 13:55:00,65.17,65.21,65.02,65.04,37704.0,62.388,62.4263,62.2444,62.2636,37704.0
2023-01-30 14:00:00,65.04,65.11,64.98,65.03,23428.0,62.2636,62.3306,62.2061,62.254,23428.0
2023-01-30 14:05:00,65.03,65.38,65.03,65.14,28016.0,62.254,62.5891,62.254,62.3593,28016.0
2023-01-30 14:10:00,65.16,65.25,65.16,65.22,6688.0,62.3785,62.4646,62.3785,62.4359,6688.0
2023-01-30 14:15:00,65.17,65.32,65.17,65.27,5400.0,62.388,62.5316,62.388,62.4838,5400.0
2023-01-30 14:20:00,65.28,65.28,65.17,65.17,4400.0,62.4933,62.4933,62.388,62.388,4400.0
2023-01-30 14:25:00,65.19,65.32,65.16,65.32,11294.0,62.4072,62.5316,62.3785,62.5316,11294.0
2023-01-30 14:30:00,65.28,65.35,65.22,65.25,9262.0,62.4933,62.5604,62.4359,62.4646,9262.0
2023-01-30 14:35:00,65.25,65.33,65.25,65.33,7452.0,62.4646,62.5412,62.4646,62.5412,7452.0
2023-01-30 14:40:00,65.3,65.33,65.24,65.26,7622.0,62.5125,62.5412,62.455,62.4742,7622.0
2023-01-30 14:45:00,65.27,65.28,65.17,65.19,12688.0,62.4838,62.4933,62.388,62.4072,12688.0
2023-01-30 14:50:00,65.17,65.28,65.17,65.24,13384.0,62.388,62.4933,62.388,62.455,13384.0
2023-01-30 14:55:00,65.24,65.38,65.22,65.37,7672.0,62.455,62.5891,62.4359,62.5795,7672.0
2023-01-30 15:00:00,65.38,65.51,65.33,65.51,16000.0,62.5891,62.7135,62.5412,62.7135,16000.0
2023-01-30 15:05:00,65.54,65.54,65.35,65.39,14458.0,62.7422,62.7422,62.5604,62.5986,14458.0
2023-01-30 15:10:00,65.38,65.38,65.09,65.14,90552.0,62.5891,62.5891,62.3115,62.3593,90552.0
2023-01-30 15:15:00,65.11,65.14,64.92,64.94,21108.0,62.3306,62.3593,62.1487,62.1679,21108.0
2023-01-30 15:20:00,64.92,64.94,64.65,64.65,28142.0,62.1487,62.1679,61.8902,61.8902,28142.0
2023-01-30 15:25:00,64.66,64.95,64.63,64.93,25532.0,61.8998,62.1774,61.8711,62.1583,25532.0
2023-01-30 15:30:00,64.92,65.05,64.88,65.05,21172.0,62.1487,62.2732,62.1104,62.2732,21172.0
2023-01-30 15:35:00,65.07,65.14,64.98,64.98,32786.0,62.2923,62.3593,62.2061,62.2061,32786.0
2023-01-30 15:40:00,64.99,65.11,64.98,65.06,35840.0,62.2157,62.3306,62.2061,62.2827,35840.0
2023-01-30 15:45:00,65.04,65.13,64.83,64.89,52288.0,62.2636,62.3497,62.0625,62.12,52288.0
2023-01-30 15:50:00,64.89,64.91,64.74,64.83,84546.0,62.12,62.1391,61.9764,62.0625,84546.0
2023-01-30 15:55:00,64.84,64.85,64.75,64.81,157932.0,62.0721,62.0817,61.986,62.0434,157932.0
2023-01-31 09:30:00,65.11,65.48,65.11,65.37,17960.0,62.3306,62.6848,62.3306,62.5795,17960.0
2023-01-31 09:35:00,65.37,65.44,65.17,65.23,6960.0,62.5795,62.6465,62.388,62.4455,6960.0
2023-01-31 09:40:00,65.3,65.78,65.07,65.53,17872.0,62.5125,62.972,62.2923,62.7327,17872.0
2023-01-31 09:45:00,65.53,65.88,65.45,65.83,23204.0,62.7327,63.0677,62.6561,63.0199,23204.0
2023-01-31 09:50:00,65.89,65.94,65.85,65.86,4122.0,63.0773,63.1252,63.039,63.0486,4122.0
2023-01-31 09:55:00,65.86,66.08,65.83,66.0,25980.0,63.0486,63.2592,63.0199,63.1826,25980.0
2023-01-31 10:00:00,65.99,65.99,65.75,65.77,5766.0,63.173,63.173,62.9433,62.9624,5766.0
2023-01-31 10:05:00,65.8,66.1,65.66,65.67,5802.0,62.9911,63.2783,62.8571,62.8667,5802.0
2023-01-31 10:10:00,65.71,66.06,65.71,66.06,5948.0,62.905,63.24,62.905,63.24,5948.0
2023-01-31 10:15:00,66.03,66.1,66.03,66.08,2550.0,63.2113,63.2783,63.2113,63.2592,2550.0
2023-01-31 10:20:00,66.08,66.08,65.91,65.92,3926.0,63.2592,63.2592,63.0964,63.106,3926.0
2023-01-31 10:25:00,65.97,66.05,65.91,66.03,5082.0,63.1539,63.2305,63.0964,63.2113,5082.0
2023-01-31 10:30:00,66.04,66.24,66.04,66.24,6880.0,63.2209,63.4124,63.2209,63.4124,6880.0
2023-01-31 10:35:00,66.21,66.4,66.17,66.37,15834.0,63.3836,63.5655,63.3453,63.5368,15834.0
2023-01-31 10:40:00,66.39,66.46,66.33,66.46,6832.0,63.556,63.623,63.4985,63.623,6832.0
2023-01-31 10:45:00,66.49,66.58,66.49,66.58,11488.0,63.6517,63.7378,63.6517,63.7378,11488.0
2023-01-31 10:50:00,66.62,66.83,66.62,66.77,31616.0,63.7761,63.9772,63.7761,63.9197,31616.0
2023-01-31 10:55:00,66.78,66.86,66.7,66.74,8282.0,63.9293,64.0059,63.8527,63.891,8282.0
2023-01-31 11:00:00,66.79,66.97,66.79,66.89,9790.0,63.9389,64.1112,63.9389,64.0346,9790.0
2023-01-31 11:05:00,66.88,66.92,66.8,66.86,9980.0,64.025,64.0633,63.9485,64.0059,9980.0
2023-01-31 11:10:00,66.85,66.86,66.64,66.67,24526.0,63.9963,64.0059,63.7953,63.824,24526.0
2023-01-31 11:15:00,66.68,66.68,66.39,66.46,4856.0,63.8336,63.8336,63.556,63.623,4856.0
2023-01-31 11:20:00,66.51,66.65,66.45,66.64,5402.0,63.6708,63.8049,63.6134,63.7953,5402.0
2023-01-31 11:25:00,66.61,66.75,66.58,66.75,5440.0,63.7666,63.9006,63.7378,63.9006,5440.0
2023-01-31 11:30:00,66.78,66.89,66.77,66.85,6082.0,63.9293,64.0346,63.9197,63.9963,6082.0
2023-01-31 11:35:00,66.89,66.89,66.72,66.73,4800.0,64.0346,64.0346,63.8719,63.8814,4800.0
2023-01-31 11:40:00,66.72,66.87,66.72,66.83,6392.0,63.8719,64.0155,63.8719,63.9772,6392.0
2023-01-31 11:45:00,66.81,66.89,66.74,66.76,8278.0,63.958,64.0346,63.891,63.9102,8278.0
2023-01-31 11:50:00,66.76,66.9,66.76,66.9,2000.0,63.9102,64.0442,63.9102,64.0442,2000.0
2023-01-31 11:55:00,66.89,67.01,66.8,66.83,25074.0,64.0346,64.1495,63.9485,63.9772,25074.0
2023-01-31 12:00:00,66.83,66.89,66.67,66.89,14908.0,63.9772,64.0346,63.824,64.0346,14908.0
2023-01-31 12:05:00,66.86,67.01,66.84,66.95,9496.0,64.0059,64.1495,63.9867,64.0921,9496.0
2023-01-31 12:10:00,66.97,67.12,66.97,67.06,8978.0,64.1112,64.2548,64.1112,64.1974,8978.0
2023-01-31 12:15:00,67.11,67.23,67.09,67.16,10146.0,64.2452,64.3601,64.2261,64.2931,10146.0
2023-01-31 12:20:00,67.13,67.13,66.9,66.93,12902.0,64.2644,64.2644,64.0442,64.0729,12902.0
2023-01-31 12:25:00,66.93,67.05,66.93,67.05,8810.0,64.0729,64.1878,64.0729,64.1878,8810.0
2023-01-31 12:30:00,67.06,67.1,66.95,66.99,33660.0,64.1974,64.2356,64.0921,64.1303,33660.0
2023-01-31 12:35:00,66.94,67.01,66.92,66.99,4872.0,64.0825,64.1495,64.0633,64.1303,4872.0
2023-01-31 12:40:00,66.99,67.06,66.99,67.01,4694.0,64.1303,64.1974,64.1303,64.1495,4694.0
2023-01-31 12:45:00,67.04,67.04,66.9,66.9,10956.0,64.1782,64.1782,64.0442,64.0442,10956.0
2023-01-31 12:50:00,66.88,66.94,66.83,66.94,6338.0,64.025,64.0825,63.9772,64.0825,6338.0
2023-01-31 12:55:00,66.95,66.96,66.8,66.83,5820.0,64.0921,64.1016,63.9485,63.9772,5820.0
2023-01-31 13:00:00,66.79,66.86,66.73,66.82,3334.0,63.9389,64.0059,63.8814,63.9676,3334.0
2023-01-31 13:05:00,66.83,66.91,66.81,66.91,10716.0,63.9772,64.0538,63.958,64.0538,10716.0
2023-01-31 13:10:00,66.88,66.92,66.76,66.81,5272.0,64.025,64.0633,63.9102,63.958,5272.0
2023-01-31 13:15:00,66.78,66.78,66.64,66.64,3456.0,63.9293,63.9293,63.7953,63.7953,3456.0
2023-01-31 13:20:00,66.66,66.78,66.64,66.76,5306.0,63.8144,63.9293,63.7953,63.9102,5306.0
2023-01-31 13:25:00,66.79,66.79,66.7,66.72,4648.0,63.9389,63.9389,63.8527,63.8719,4648.0
2023-01-31 13:30:00,66.74,66.77,66.71,66.75,8298.0,63.891,63.9197,63.8623,63.9006,8298.0
2023-01-31 13:35:00,66.75,66.77,66.56,66.64,18314.0,63.9006,63.9197,63.7187,63.7953,18314.0
2023-01-31 13:40:00,66.66,66.73,66.63,66.72,32336.0,63.8144,63.8814,63.7857,63.8719,32336.0
2023-01-31 13:45:00,66.72,66.82,66.71,66.81,14274.0,63.8719,63.9676,63.8623,63.958,14274.0
2023-01-31 13:50:00,66.81,66.89,66.8,66.85,6476.0,63.958,64.0346,63.9485,63.9963,6476.0
2023-01-31 13:55:00,66.86,66.89,66.76,66.83,21670.0,64.0059,64.0346,63.9102,63.9772,21670.0
2023-01-31 14:00:00,66.84,66.88,66.79,66.79,5750.0,63.9867,64.025,63.9389,63.9389,5750.0
2023-01-31 14:05:00,66.76,66.83,66.73,66.83,9522.0,63.9102,63.9772,63.8814,63.9772,9522.0
2023-01-31 14:10:00,66.81,66.83,66.77,66.83,4200.0,63.958,63.9772,63.9197,63.9772,4200.0
2023-01-31 14:15:00,66.82,67.0,66.82,66.98,12462.0,63.9676,64.1399,63.9676,64.1208,12462.0
2023-01-31 14:20:00,66.98,66.98,66.9,66.94,8686.0,64.1208,64.1208,64.0442,64.0825,8686.0
2023-01-31 14:25:00,66.94,66.97,66.92,66.97,2300.0,64.0825,64.1112,64.0633,64.1112,2300.0
2023-01-31 14:30:00,66.97,67.04,66.95,67.01,5376.0,64.1112,64.1782,64.0921,64.1495,5376.0
2023-01-31 14:35:00,67.02,67.04,67.0,67.04,9448.0,64.1591,64.1782,64.1399,64.1782,9448.0
2023-01-31 14:40:00,67.05,67.05,66.88,66.89,9524.0,64.1878,64.1878,64.025,64.0346,9524.0
2023-01-31 14:45:00,66.91,66.91,66.78,66.8,6028.0,64.0538,64.0538,63.9293,63.9485,6028.0
2023-01-31 14:50:00,66.78,66.94,66.76,66.94,10008.0,63.9293,64.0825,63.9102,64.0825,10008.0
2023-01-31 14:55:00,66.92,66.92,66.85,66.86,6698.0,64.0633,64.0633,63.9963,64.0059,6698.0
2023-01-31 15:00:00,66.86,66.95,66.85,66.93,12706.0,64.0059,64.0921,63.9963,64.0729,12706.0
2023-01-31 15:05:00,66.92,66.93,66.86,66.86,10598.0,64.0633,64.0729,64.0059,64.0059,10598.0
2023-01-31 15:10:00,66.86,66.86,66.75,66.75,12346.0,64.0059,64.0059,63.9006,63.9006,12346.0
2023-01-31 15:15:00,66.77,66.79,66.68,66.7,12394.0,63.9197,63.9389,63.8336,63.8527,12394.0
2023-01-31 15:20:00,66.71,66.76,66.68,66.72,21766.0,63.8623,63.9102,63.8336,63.8719,21766.0
2023-01-31 15:25:00,66.71,66.74,66.62,66.64,16482.0,63.8623,63.891,63.7761,63.7953,16482.0
2023-01-31 15:30:00,66.64,66.84,66.64,66.84,27442.0,63.7953,63.9867,63.7953,63.9867,27442.0
2023-01-31 15:35:00,66.83,66.91,66.79,66.88,20940.0,63.9772,64.0538,63.9389,64.025,20940.0
2023-01-31 15:40:00,66.88,66.92,66.81,66.91,30528.0,64.025,64.0633,63.958,64.0538,30528.0
2023-01-31 15:45:00,66.92,67.01,66.91,66.91,39494.0,64.0633,64.1495,64.0538,64.0538,39494.0
2023-01-31 15:50:00,66.92,67.21,66.92,67.2,69996.0,64.0633,64.341,64.0633,64.3314,69996.0
2023-01-31 15:55:00,67.21,67.48,67.2,67.47,164276.0,64.341,64.5994,64.3314,64.5899,164276.0
2023-02-01 09:30:00,66.85,67.16,66.31,66.58,25650.0,63.9963,64.2931,63.4794,63.7378,25650.0
2023-02-01 09:35:00,66.53,66.62,66.24,66.58,11890.0,63.69,63.7761,63.4124,63.7378,11890.0
2023-02-01 09:40:00,66.47,66.61,66.37,66.38,10040.0,63.6325,63.7666,63.5368,63.5464,10040.0
2023-02-01 09:45:00,66.25,66.61,66.25,66.58,4800.0,63.4219,63.7666,63.4219,63.7378,4800.0
2023-02-01 09:50:00,66.65,67.0,66.65,67.0,8332.0,63.8049,64.1399,63.8049,64.1399,8332.0
2023-02-01 09:55:00,67.12,67.3,67.04,67.3,15252.0,64.2548,64.4271,64.1782,64.4271,15252.0
2023-02-01 10:00:00,67.19,67.3,66.9,67.3,14972.0,64.3218,64.4271,64.0442,64.4271,14972.0
2023-02-01 10:05:00,67.28,67.51,67.28,67.51,6362.0,64.408,64.6281,64.408,64.6281,6362.0
2023-02-01 10:10:00,67.59,67.79,67.48,67.66,8052.0,64.7047,64.8962,64.5994,64.7717,8052.0
2023-02-01 10:15:00,67.79,67.83,67.63,67.63,9660.0,64.8962,64.9345,64.743,64.743,9660.0
2023-02-01 10:20:00,67.61,67.67,67.43,67.48,5432.0,64.7239,64.7813,64.5516,64.5994,5432.0
2023-02-01 10:25:00,67.48,67.48,67.16,67.27,5026.0,64.5994,64.5994,64.2931,64.3984,5026.0
2023-02-01 10:30:00,67.28,67.35,67.24,67.3,9694.0,64.408,64.475,64.3697,64.4271,9694.0
2023-02-01 10:35:00,67.31,67.32,67.01,67.08,9712.0,64.4367,64.4463,64.1495,64.2165,9712.0
2023-02-01 10:40:00,67.08,67.14,67.02,67.02,3118.0,64.2165,64.2739,64.1591,64.1591,3118.0
2023-02-01 10:45:00,67.02,67.04,66.98,67.01,6400.0,64.1591,64.1782,64.1208,64.1495,6400.0
2023-02-01 10:50:00,67.01,67.01,66.76,67.0,18780.0,64.1495,64.1495,63.9102,64.1399,18780.0
2023-02-01 10:55:00,66.99,67.16,66.93,67.08,8010.0,64.1303,64.2931,64.0729,64.2165,8010.0
2023-02-01 11:00:00,67.06,67.14,66.99,67.14,5398.0,64.1974,64.2739,64.1303,64.2739,5398.0
2023-02-01 11:05:00,67.17,67.26,67.1,67.26,6922.0,64.3027,64.3888,64.2356,64.3888,6922.0
2023-02-01 11:10:00,67.25,67.35,67.21,67.32,3522.0,64.3792,64.475,64.341,64.4463,3522.0
2023-02-01 11:15:00,67.35,67.35,67.27,67.3,6076.0,64.475,64.475,64.3984,64.4271,6076.0
2023-02-01 11:20:00,67.32,67.38,67.29,67.34,5632.0,64.4463,64.5037,64.4175,64.4654,5632.0
2023-02-01 11:25:00,67.32,67.54,67.29,67.52,7990.0,64.4463,64.6569,64.4175,64.6377,7990.0
2023-02-01 11:30:00,67.53,67.54,67.38,67.39,6142.0,64.6473,64.6569,64.5037,64.5133,6142.0
2023-02-01 11:35:00,67.39,67.42,67.23,67.28,5362.0,64.5133,64.542,64.3601,64.408,5362.0
2023-02-01 11:40:00,67.21,67.25,67.21,67.25,3932.0,64.341,64.3792,64.341,64.3792,3932.0
2023-02-01 11:45:00,67.2,67.2,67.06,67.13,4704.0,64.3314,64.3314,64.1974,64.2644,4704.0
2023-02-01 11:50:00,67.08,67.17,67.04,67.13,7230.0,64.2165,64.3027,64.1782,64.2644,7230.0
2023-02-01 11:55:00,67.14,67.26,67.03,67.26,6424.0,64.2739,64.3888,64.1686,64.3888,6424.0
2023-02-01 12:00:00,67.26,67.3,67.17,67.27,6086.0,64.3888,64.4271,64.3027,64.3984,6086.0
2023-02-01 12:05:00,67.24,67.28,67.17,67.17,6498.0,64.3697,64.408,64.3027,64.3027,6498.0
2023-02-01 12:10:00,67.23,67.28,67.22,67.27,4122.0,64.3601,64.408,64.3505,64.3984,4122.0
2023-02-01 12:15:00,67.27,67.3,67.22,67.23,6690.0,64.3984,64.4271,64.3505,64.3601,6690.0
2023-02-01 12:20:00,67.23,67.25,67.16,67.21,4484.0,64.3601,64.3792,64.2931,64.341,4484.0
2023-02-01 12:25:00,67.21,67.26,67.14,67.18,7204.0,64.341,64.3888,64.2739,64.3122,7204.0
2023-02-01 12:30:00,67.16,67.22,67.04,67.07,5746.0,64.2931,64.3505,64.1782,64.2069,5746.0
2023-02-01 12:35:00,67.07,67.19,67.07,67.11,5964.0,64.2069,64.3218,64.2069,64.2452,5964.0
2023-02-01 12:40:00,67.14,67.33,67.14,67.33,11216.0,64.2739,64.4558,64.2739,64.4558,11216.0
2023-02-01 12:45:00,67.39,67.39,67.38,67.38,2034.0,64.5133,64.5133,64.5037,64.5037,2034.0
2023-02-01 12:50:00,67.35,67.41,67.29,67.41,2600.0,64.475,64.5324,64.4175,64.5324,2600.0
2023-02-01 12:55:00,67.41,67.48,67.41,67.41,4736.0,64.5324,64.5994,64.5324,64.5324,4736.0
2023-02-01 13:00:00,67.39,67.53,67.35,67.52,6996.0,64.5133,64.6473,64.475,64.6377,6996.0
2023-02-01 13:05:00,67.52,67.6,67.43,67.43,4024.0,64.6377,64.7143,64.5516,64.5516,4024.0
2023-02-01 13:10:00,67.42,67.44,67.42,67.42,1600.0,64.542,64.5611,64.542,64.542,1600.0
2023-02-01 13:15:00,67.39,67.64,67.39,67.62,31474.0,64.5133,64.7526,64.5133,64.7335,31474.0
2023-02-01 13:20:00,67.63,67.7,67.61,67.69,4216.0,64.743,64.81,64.7239,64.8005,4216.0
2023-02-01 13:25:00,67.69,67.75,67.61,67.72,11564.0,64.8005,64.8579,64.7239,64.8292,11564.0
2023-02-01 13:30:00,67.74,67.89,67.74,67.87,7096.0,64.8483,64.9919,64.8483,64.9728,7096.0
2023-02-01 13:35:00,67.83,67.85,67.69,67.72,8334.0,64.9345,64.9536,64.8005,64.8292,8334.0
2023-02-01 13:40:00,67.72,67.82,67.72,67.77,6002.0,64.8292,64.9249,64.8292,64.877,6002.0
2023-02-01 13:45:00,67.72,67.76,67.69,67.73,7842.0,64.8292,64.8675,64.8005,64.8388,7842.0
2023-02-01 13:50:00,67.76,67.83,67.76,67.8,6004.0,64.8675,64.9345,64.8675,64.9058,6004.0
2023-02-01 13:55:00,67.75,67.97,67.74,67.87,15366.0,64.8579,65.0685,64.8483,64.9728,15366.0
2023-02-01 14:00:00,67.83,67.83,67.33,67.51,21204.0,64.9345,64.9345,64.4558,64.6281,21204.0
2023-02-01 14:05:00,67.51,68.08,67.51,68.02,26344.0,64.6281,65.1738,64.6281,65.1164,26344.0
2023-02-01 14:10:00,67.89,68.04,67.88,67.98,7066.0,64.9919,65.1355,64.9824,65.0781,7066.0
2023-02-01 14:15:00,67.97,67.97,67.64,67.72,8768.0,65.0685,65.0685,64.7526,64.8292,8768.0
2023-02-01 14:20:00,67.78,67.78,67.66,67.69,5714.0,64.8866,64.8866,64.7717,64.8005,5714.0
2023-02-01 14:25:00,67.7,67.72,67.64,67.64,3250.0,64.81,64.8292,64.7526,64.7526,3250.0
2023-02-01 14:30:00,67.69,67.81,67.22,67.42,16000.0,64.8005,64.9153,64.3505,64.542,16000.0
2023-02-01 14:35:00,67.39,68.27,67.38,68.27,18462.0,64.5133,65.3557,64.5037,65.3557,18462.0
2023-02-01 14:40:00,68.34,68.95,68.28,68.77,36288.0,65.4227,66.0067,65.3653,65.8344,36288.0
2023-02-01 14:45:00,68.81,68.99,68.67,68.83,28124.0,65.8727,66.045,65.7386,65.8918,28124.0
2023-02-01 14:50:00,68.89,69.19,68.86,69.0,37756.0,65.9492,66.2364,65.9205,66.0545,37756.0
2023-02-01 14:55:00,68.98,69.08,68.8,68.82,79944.0,66.0354,66.1311,65.8631,65.8822,79944.0
2023-02-01 15:00:00,68.85,69.24,68.85,69.18,29086.0,65.9109,66.2843,65.9109,66.2269,29086.0
2023-02-01 15:05:00,69.17,69.56,69.17,69.47,16144.0,66.2173,66.5906,66.2173,66.5045,16144.0
2023-02-01 15:10:00,69.4,69.49,69.14,69.33,38524.0,66.4375,66.5236,66.1886,66.3705,38524.0
2023-02-01 15:15:00,69.34,69.42,69.14,69.29,42582.0,66.38,66.4566,66.1886,66.3322,42582.0
2023-02-01 15:20:00,69.29,69.39,69.17,69.35,23674.0,66.3322,66.4279,66.2173,66.3896,23674.0
2023-02-01 15:25:00,69.34,69.64,69.34,69.64,14664.0,66.38,66.6672,66.38,66.6672,14664.0
2023-02-01 15:30:00,69.7,69.75,69.56,69.75,73192.0,66.7247,66.7725,66.5906,66.7725,73192.0
2023-02-01 15:35:00,69.82,70.1,69.67,69.83,71330.0,66.8395,67.1076,66.6959,66.8491,71330.0
2023-02-01 15:40:00,69.79,70.02,69.75,69.8,37368.0,66.8108,67.031,66.7725,66.8204,37368.0
2023-02-01 15:45:00,69.84,69.95,69.6,69.64,57300.0,66.8587,66.964,66.6289,66.6672,57300.0
2023-02-01 15:50:00,69.61,69.61,69.36,69.46,80282.0,66.6385,66.6385,66.3992,66.4949,80282.0
2023-02-01 15:55:00,69.47,69.76,69.45,69.76,165402.0,66.5045,66.7821,66.4853,66.7821,165402.0
2023-02-02 09:30:00,70.82,71.66,70.55,71.56,62908.0,67.7968,68.601,67.5384,68.5053,62908.0
2023-02-02 09:35:00,71.4,71.63,70.82,70.99,28728.0,68.3521,68.5723,67.7968,67.9596,28728.0
2023-02-02 09:40:00,70.99,71.19,70.88,70.88,19448.0,67.9596,68.1511,67.8543,67.8543,19448.0
2023-02-02 09:45:00,70.86,71.23,70.62,71.03,13766.0,67.8351,68.1893,67.6054,67.9979,13766.0
2023-02-02 09:50:00,71.0,71.18,70.8,71.12,7862.0,67.9692,68.1415,67.7777,68.084,7862.0
2023-02-02 09:55:00,71.15,71.16,70.77,70.99,12902.0,68.1128,68.1223,67.749,67.9596,12902.0
2023-02-02 10:00:00,71.01,71.27,70.92,71.03,36914.0,67.9787,68.2276,67.8926,67.9979,36914.0
2023-02-02 10:05:00,71.01,71.08,70.72,70.79,18004.0,67.9787,68.0458,67.7011,67.7681,18004.0
2023-02-02 10:10:00,70.75,71.21,70.75,71.15,21414.0,67.7298,68.1702,67.7298,68.1128,21414.0
2023-02-02 10:15:00,71.15,71.82,71.08,71.78,24986.0,68.1128,68.7542,68.0458,68.7159,24986.0
2023-02-02 10:20:00,71.8,71.92,71.58,71.67,38754.0,68.735,68.8499,68.5244,68.6106,38754.0
2023-02-02 10:25:00,71.67,72.01,71.61,71.95,21326.0,68.6106,68.9361,68.5531,68.8786,21326.0
2023-02-02 10:30:00,71.92,72.46,71.92,72.31,34812.0,68.8499,69.3668,68.8499,69.2232,34812.0
2023-02-02 10:35:00,72.25,72.39,72.14,72.27,28946.0,69.1658,69.2998,69.0605,69.185,28946.0
2023-02-02 10:40:00,72.22,72.5,72.2,72.5,12420.0,69.1371,69.4051,69.1179,69.4051,12420.0
2023-02-02 10:45:00,72.43,72.89,72.43,72.89,25718.0,69.3381,69.7785,69.3381,69.7785,25718.0
2023-02-02 10:50:00,72.91,73.05,72.75,72.94,41534.0,69.7976,69.9317,69.6445,69.8264,41534.0
2023-02-02 10:55:00,72.9,72.92,72.66,72.7,22336.0,69.7881,69.8072,69.5583,69.5966,22336.0
2023-02-02 11:00:00,72.67,72.67,72.47,72.6,19502.0,69.5679,69.5679,69.3764,69.5009,19502.0
2023-02-02 11:05:00,72.64,72.66,72.56,72.59,5300.0,69.5392,69.5583,69.4626,69.4913,5300.0
2023-02-02 11:10:00,72.59,72.77,72.58,72.76,16298.0,69.4913,69.6636,69.4817,69.654,16298.0
2023-02-02 11:15:00,72.73,72.73,72.23,72.29,8896.0,69.6253,69.6253,69.1467,69.2041,8896.0
2023-02-02 11:20:00,72.3,72.52,72.29,72.45,10482.0,69.2137,69.4243,69.2041,69.3573,10482.0
2023-02-02 11:25:00,72.44,72.44,72.2,72.42,13416.0,69.3477,69.3477,69.1179,69.3285,13416.0
2023-02-02 11:30:00,72.41,72.49,72.32,72.49,8600.0,69.319,69.3956,69.2328,69.3956,8600.0
2023-02-02 11:35:00,72.44,72.45,72.28,72.29,9208.0,69.3477,69.3573,69.1945,69.2041,9208.0
2023-02-02 11:40:00,72.28,72.39,72.21,72.27,11870.0,69.1945,69.2998,69.1275,69.185,11870.0
2023-02-02 11:45:00,72.23,72.36,72.09,72.09,17156.0,69.1467,69.2711,69.0126,69.0126,17156.0
2023-02-02 11:50:00,72.11,72.14,71.93,72.14,14278.0,69.0318,69.0605,68.8595,69.0605,14278.0
2023-02-02 11:55:00,72.16,72.16,71.94,71.94,8016.0,69.0796,69.0796,68.869,68.869,8016.0
2023-02-02 12:00:00,71.91,71.92,71.7,71.7,14074.0,68.8403,68.8499,68.6393,68.6393,14074.0
2023-02-02 12:05:00,71.64,71.78,71.56,71.58,9070.0,68.5818,68.7159,68.5053,68.5244,9070.0
2023-02-02 12:10:00,71.58,71.82,71.58,71.82,4560.0,68.5244,68.7542,68.5244,68.7542,4560.0
2023-02-02 12:15:00,71.82,71.88,71.79,71.79,7538.0,68.7542,68.8116,68.7254,68.7254,7538.0
2023-02-02 12:20:00,71.85,72.0,71.77,71.92,79906.0,68.7829,68.9265,68.7063,68.8499,79906.0
2023-02-02 12:25:00,71.95,72.04,71.9,71.97,11328.0,68.8786,68.9648,68.8307,68.8978,11328.0
2023-02-02 12:30:00,71.99,72.41,71.96,72.41,15026.0,68.9169,69.319,68.8882,69.319,15026.0
2023-02-02 12:35:00,72.39,72.65,72.39,72.51,24690.0,69.2998,69.5487,69.2998,69.4147,24690.0
2023-02-02 12:40:00,72.52,72.52,72.32,72.32,3700.0,69.4243,69.4243,69.2328,69.2328,3700.0
2023-02-02 12:45:00,72.32,72.36,72.22,72.24,9366.0,69.2328,69.2711,69.1371,69.1562,9366.0
2023-02-02 12:50:00,72.22,72.31,72.08,72.3,7222.0,69.1371,69.2232,69.0031,69.2137,7222.0
2023-02-02 12:55:00,72.32,72.39,72.28,72.39,3746.0,69.2328,69.2998,69.1945,69.2998,3746.0
2023-02-02 13:00:00,72.36,72.42,72.3,72.42,6402.0,69.2711,69.3285,69.2137,69.3285,6402.0
2023-02-02 13:05:00,72.45,72.46,72.31,72.35,5924.0,69.3573,69.3668,69.2232,69.2615,5924.0
2023-02-02 13:10:00,72.33,72.39,72.25,72.25,4068.0,69.2424,69.2998,69.1658,69.1658,4068.0
2023-02-02 13:15:00,72.18,72.2,71.95,71.96,31836.0,69.0988,69.1179,68.8786,68.8882,31836.0
2023-02-02 13:20:00,71.95,72.11,71.93,72.07,12112.0,68.8786,69.0318,68.8595,68.9935,12112.0
2023-02-02 13:25:00,72.08,72.3,72.08,72.21,41440.0,69.0031,69.2137,69.0031,69.1275,41440.0
2023-02-02 13:30:00,72.26,72.53,72.22,72.45,8742.0,69.1754,69.4339,69.1371,69.3573,8742.0
2023-02-02 13:35:00,72.45,72.66,72.45,72.57,12934.0,69.3573,69.5583,69.3573,69.4721,12934.0
2023-02-02 13:40:00,72.6,72.62,72.56,72.58,5148.0,69.5009,69.52,69.4626,69.4817,5148.0
2023-02-02 13:45:00,72.61,72.76,72.6,72.76,7604.0,69.5104,69.654,69.5009,69.654,7604.0
2023-02-02 13:50:00,72.76,72.99,72.74,72.99,11492.0,69.654,69.8742,69.6349,69.8742,11492.0
2023-02-02 13:55:00,72.97,73.11,72.9,73.11,14740.0,69.8551,69.9891,69.7881,69.9891,14740.0
2023-02-02 14:00:00,73.08,73.13,72.78,72.78,16014.0,69.9604,70.0082,69.6732,69.6732,16014.0
2023-02-02 14:05:00,72.75,72.92,72.75,72.82,13666.0,69.6445,69.8072,69.6445,69.7115,13666.0
2023-02-02 14:10:00,72.78,72.78,72.55,72.56,9752.0,69.6732,69.6732,69.453,69.4626,9752.0
2023-02-02 14:15:00,72.53,72.58,72.48,72.52,14472.0,69.4339,69.4817,69.386,69.4243,14472.0
2023-02-02 14:20:00,72.54,72.6,72.45,72.56,19254.0,69.4434,69.5009,69.3573,69.4626,19254.0
2023-02-02 14:25:00,72.58,72.66,72.52,72.53,13776.0,69.4817,69.5583,69.4243,69.4339,13776.0
2023-02-02 14:30:00,72.52,72.59,72.33,72.33,73640.0,69.4243,69.4913,69.2424,69.2424,73640.0
2023-02-02 14:35:00,72.33,72.55,72.27,72.5,35252.0,69.2424,69.453,69.185,69.4051,35252.0
2023-02-02 14:40:00,72.51,72.54,72.4,72.49,24514.0,69.4147,69.4434,69.3094,69.3956,24514.0
2023-02-02 14:45:00,72.47,72.56,72.17,72.35,23410.0,69.3764,69.4626,69.0892,69.2615,23410.0
2023-02-02 14:50:00,72.46,72.5,72.04,72.1,17476.0,69.3668,69.4051,68.9648,69.0222,17476.0
2023-02-02 14:55:00,72.03,72.04,71.8,71.81,25976.0,68.9552,68.9648,68.735,68.7446,25976.0
2023-02-02 15:00:00,71.77,71.81,71.53,71.53,10854.0,68.7063,68.7446,68.4765,68.4765,10854.0
2023-02-02 15:05:00,71.55,71.86,71.54,71.64,8436.0,68.4957,68.7925,68.4861,68.5818,8436.0
2023-02-02 15:10:00,71.68,72.08,71.67,72.08,9426.0,68.6201,69.0031,68.6106,69.0031,9426.0
2023-02-02 15:15:00,72.07,72.08,71.89,71.89,14182.0,68.9935,69.0031,68.8212,68.8212,14182.0
2023-02-02 15:20:00,71.88,72.06,71.78,72.0,21278.0,68.8116,68.9839,68.7159,68.9265,21278.0
2023-02-02 15:25:00,72.02,72.07,71.86,71.9,41086.0,68.9456,68.9935,68.7925,68.8307,41086.0
2023-02-02 15:30:00,71.9,72.16,71.89,72.11,25888.0,68.8307,69.0796,68.8212,69.0318,25888.0
2023-02-02 15:35:00,72.11,72.11,71.83,71.85,23568.0,69.0318,69.0318,68.7637,68.7829,23568.0
2023-02-02 15:40:00,71.89,71.9,71.64,71.76,31864.0,68.8212,68.8307,68.5818,68.6967,31864.0
2023-02-02 15:45:00,71.75,71.8,71.64,71.72,40236.0,68.6871,68.735,68.5818,68.6584,40236.0
2023-02-02 15:50:00,71.72,71.86,71.72,71.79,87846.0,68.6584,68.7925,68.6584,68.7254,87846.0
2023-02-02 15:55:00,71.8,71.95,71.76,71.79,184278.0,68.735,68.8786,68.6967,68.7254,184278.0
2023-02-03 09:30:00,70.33,71.48,70.12,71.02,36488.0,67.3278,68.4287,67.1267,67.9883,36488.0
2023-02-03 09:35:00,71.02,71.02,70.43,70.64,10916.0,67.9883,67.9883,67.4235,67.6245,10916.0
2023-02-03 09:40:00,70.73,70.81,70.67,70.73,3416.0,67.7107,67.7873,67.6533,67.7107,3416.0
2023-02-03 09:45:00,70.71,71.11,70.63,71.11,5450.0,67.6915,68.0745,67.615,68.0745,5450.0
2023-02-03 09:50:00,70.95,71.2,70.89,71.14,5402.0,67.9213,68.1606,67.8639,68.1032,5402.0
2023-02-03 09:55:00,71.14,71.39,71.13,71.36,11972.0,68.1032,68.3425,68.0936,68.3138,11972.0
2023-02-03 10:00:00,71.36,71.59,71.17,71.58,16370.0,68.3138,68.534,68.1319,68.5244,16370.0
2023-02-03 10:05:00,71.43,71.45,71.18,71.32,11646.0,68.3808,68.4,68.1415,68.2755,11646.0
2023-02-03 10:10:00,71.36,71.51,71.24,71.5,6798.0,68.3138,68.4574,68.1989,68.4478,6798.0
2023-02-03 10:15:00,71.5,71.69,71.41,71.41,6800.0,68.4478,68.6297,68.3617,68.3617,6800.0
2023-02-03 10:20:00,71.4,71.76,71.39,71.76,9256.0,68.3521,68.6967,68.3425,68.6967,9256.0
2023-02-03 10:25:00,71.76,71.76,71.41,71.43,9580.0,68.6967,68.6967,68.3617,68.3808,9580.0
2023-02-03 10:30:00,71.43,71.76,71.43,71.71,12224.0,68.3808,68.6967,68.3808,68.6489,12224.0
2023-02-03 10:35:00,71.71,71.74,71.57,71.62,12560.0,68.6489,68.6776,68.5148,68.5627,12560.0
2023-02-03 10:40:00,71.63,71.69,71.46,71.64,12864.0,68.5723,68.6297,68.4095,68.5818,12864.0
2023-02-03 10:45:00,71.7,71.75,71.58,71.64,6420.0,68.6393,68.6871,68.5244,68.5818,6420.0
2023-02-03 10:50:00,71.57,71.57,71.39,71.47,8822.0,68.5148,68.5148,68.3425,68.4191,8822.0
2023-02-03 10:55:00,71.44,71.45,71.27,71.35,6752.0,68.3904,68.4,68.2276,68.3042,6752.0
2023-02-03 11:00:00,71.36,71.42,71.3,71.38,14306.0,68.3138,68.3712,68.2564,68.3329,14306.0
2023-02-03 11:05:00,71.37,71.44,71.11,71.11,6200.0,68.3234,68.3904,68.0745,68.0745,6200.0
2023-02-03 11:10:00,71.16,71.25,71.15,71.22,10054.0,68.1223,68.2085,68.1128,68.1798,10054.0
2023-02-03 11:15:00,71.23,71.44,71.23,71.31,4264.0,68.1893,68.3904,68.1893,68.2659,4264.0
2023-02-03 11:20:00,71.28,71.28,71.14,71.22,7208.0,68.2372,68.2372,68.1032,68.1798,7208.0
2023-02-03 11:25:00,71.23,71.23,71.03,71.19,9924.0,68.1893,68.1893,67.9979,68.1511,9924.0
2023-02-03 11:30:00,71.22,71.37,71.17,71.36,4166.0,68.1798,68.3234,68.1319,68.3138,4166.0
2023-02-03 11:35:00,71.38,71.41,71.13,71.2,13460.0,68.3329,68.3617,68.0936,68.1606,13460.0
2023-02-03 11:40:00,71.2,71.44,71.17,71.33,6000.0,68.1606,68.3904,68.1319,68.2851,6000.0
2023-02-03 11:45:00,71.3,71.36,71.04,71.04,9654.0,68.2564,68.3138,68.0075,68.0075,9654.0
2023-02-03 11:50:00,71.06,71.12,70.95,71.08,13408.0,68.0266,68.084,67.9213,68.0458,13408.0
2023-02-03 11:55:00,71.08,71.13,70.88,70.88,10920.0,68.0458,68.0936,67.8543,67.8543,10920.0
2023-02-03 12:00:00,70.94,71.03,70.88,71.03,3444.0,67.9117,67.9979,67.8543,67.9979,3444.0
2023-02-03 12:05:00,71.03,71.12,70.89,70.89,5874.0,67.9979,68.084,67.8639,67.8639,5874.0
2023-02-03 12:10:00,70.98,71.1,70.98,71.1,4214.0,67.95,68.0649,67.95,68.0649,4214.0
2023-02-03 12:15:00,71.09,71.13,71.02,71.05,4516.0,68.0553,68.0936,67.9883,68.017,4516.0
2023-02-03 12:20:00,71.02,71.1,71.01,71.1,4866.0,67.9883,68.0649,67.9787,68.0649,4866.0
2023-02-03 12:25:00,71.07,71.14,71.03,71.08,6124.0,68.0362,68.1032,67.9979,68.0458,6124.0
2023-02-03 12:30:00,70.97,71.15,70.97,71.15,4594.0,67.9404,68.1128,67.9404,68.1128,4594.0
2023-02-03 12:35:00,71.21,71.4,71.21,71.36,4200.0,68.1702,68.3521,68.1702,68.3138,4200.0
2023-02-03 12:40:00,71.35,71.39,71.33,71.38,7684.0,68.3042,68.3425,68.2851,68.3329,7684.0
2023-02-03 12:45:00,71.38,71.39,71.29,71.33,4812.0,68.3329,68.3425,68.2468,68.2851,4812.0
2023-02-03 12:50:00,71.32,71.39,71.27,71.28,4468.0,68.2755,68.3425,68.2276,68.2372,4468.0
2023-02-03 12:55:00,71.22,71.23,71.01,71.01,3400.0,68.1798,68.1893,67.9787,67.9787,3400.0
2023-02-03 13:00:00,70.83,70.88,70.79,70.83,5236.0,67.8064,67.8543,67.7681,67.8064,5236.0
2023-02-03 13:05:00,70.89,70.95,70.78,70.78,8622.0,67.8639,67.9213,67.7586,67.7586,8622.0
2023-02-03 13:10:00,70.79,70.83,70.7,70.81,12606.0,67.7681,67.8064,67.682,67.7873,12606.0
2023-02-03 13:15:00,70.91,70.96,70.86,70.92,7092.0,67.883,67.9309,67.8351,67.8926,7092.0
2023-02-03 13:20:00,70.92,71.11,70.92,70.92,7012.0,67.8926,68.0745,67.8926,67.8926,7012.0
2023-02-03 13:25:00,70.95,71.04,70.89,70.89,23700.0,67.9213,68.0075,67.8639,67.8639,23700.0
2023-02-03 13:30:00,70.9,71.03,70.85,70.96,86872.0,67.8734,67.9979,67.8256,67.9309,86872.0
2023-02-03 13:35:00,70.91,71.08,70.86,70.95,8000.0,67.883,68.0458,67.8351,67.9213,8000.0
2023-02-03 13:40:00,70.91,70.91,70.65,70.74,8862.0,67.883,67.883,67.6341,67.7203,8862.0
2023-02-03 13:45:00,70.75,70.9,70.7,70.9,8420.0,67.7298,67.8734,67.682,67.8734,8420.0
2023-02-03 13:50:00,70.85,71.06,70.84,71.01,16324.0,67.8256,68.0266,67.816,67.9787,16324.0
2023-02-03 13:55:00,70.99,70.99,70.85,70.94,10940.0,67.9596,67.9596,67.8256,67.9117,10940.0
2023-02-03 14:00:00,70.92,71.01,70.86,71.0,10240.0,67.8926,67.9787,67.8351,67.9692,10240.0
2023-02-03 14:05:00,71.0,71.1,70.9,70.9,55624.0,67.9692,68.0649,67.8734,67.8734,55624.0
2023-02-03 14:10:00,70.89,70.96,70.87,70.9,14242.0,67.8639,67.9309,67.8447,67.8734,14242.0
2023-02-03 14:15:00,70.87,70.87,70.65,70.68,9900.0,67.8447,67.8447,67.6341,67.6628,9900.0
2023-02-03 14:20:00,70.68,70.81,70.59,70.59,6196.0,67.6628,67.7873,67.5767,67.5767,6196.0
2023-02-03 14:25:00,70.6,70.66,70.56,70.66,4076.0,67.5862,67.6437,67.5479,67.6437,4076.0
2023-02-03 14:30:00,70.6,70.69,70.5,70.57,3888.0,67.5862,67.6724,67.4905,67.5575,3888.0
2023-02-03 14:35:00,70.59,70.74,70.58,70.71,4890.0,67.5767,67.7203,67.5671,67.6915,4890.0
2023-02-03 14:40:00,70.74,70.74,70.5,70.5,6954.0,67.7203,67.7203,67.4905,67.4905,6954.0
2023-02-03 14:45:00,70.51,70.56,70.48,70.52,7528.0,67.5001,67.5479,67.4714,67.5097,7528.0
2023-02-03 14:50:00,70.49,70.61,70.47,70.61,6652.0,67.4809,67.5958,67.4618,67.5958,6652.0
2023-02-03 14:55:00,70.61,70.64,70.45,70.47,9514.0,67.5958,67.6245,67.4426,67.4618,9514.0
2023-02-03 15:00:00,70.43,70.44,70.25,70.25,3058.0,67.4235,67.4331,67.2512,67.2512,3058.0
2023-02-03 15:05:00,70.3,70.48,70.3,70.41,6946.0,67.299,67.4714,67.299,67.4044,6946.0
2023-02-03 15:10:00,70.39,70.51,70.36,70.46,11220.0,67.3852,67.5001,67.3565,67.4522,11220.0
2023-02-03 15:15:00,70.46,70.63,70.38,70.56,8048.0,67.4522,67.615,67.3756,67.5479,8048.0
2023-02-03 15:20:00,70.63,70.63,70.53,70.54,4576.0,67.615,67.615,67.5192,67.5288,4576.0
2023-02-03 15:25:00,70.56,70.59,70.38,70.41,8584.0,67.5479,67.5767,67.3756,67.4044,8584.0
2023-02-03 15:30:00,70.38,70.49,70.31,70.32,10894.0,67.3756,67.4809,67.3086,67.3182,10894.0
2023-02-03 15:35:00,70.29,70.4,70.27,70.3,24622.0,67.2895,67.3948,67.2703,67.299,24622.0
2023-02-03 15:40:00,70.31,70.31,70.13,70.17,17848.0,67.3086,67.3086,67.1363,67.1746,17848.0
2023-02-03 15:45:00,70.16,70.21,70.07,70.14,27408.0,67.165,67.2129,67.0789,67.1459,27408.0
2023-02-03 15:50:00,70.12,70.21,70.03,70.21,39166.0,67.1267,67.2129,67.0406,67.2129,39166.0
2023-02-03 15:55:00,70.24,70.29,70.13,70.28,88870.0,67.2416,67.2895,67.1363,67.2799,88870.0
2023-02-06 09:30:00,68.92,69.33,68.56,68.57,48880.0,65.978,66.3705,65.6333,65.6429,48880.0
2023-02-06 09:35:00,68.5,68.74,68.26,68.56,25628.0,65.5759,65.8056,65.3461,65.6333,25628.0
2023-02-06 09:40:00,68.64,68.64,68.19,68.29,7632.0,65.7099,65.7099,65.2791,65.3748,7632.0
2023-02-06 09:45:00,68.17,68.33,68.03,68.18,16744.0,65.26,65.4131,65.1259,65.2695,16744.0
2023-02-06 09:50:00,68.09,68.32,68.05,68.09,25020.0,65.1834,65.4036,65.1451,65.1834,25020.0
2023-02-06 09:55:00,68.14,68.16,67.63,67.76,21048.0,65.2313,65.2504,64.743,64.8675,21048.0
2023-02-06 10:00:00,67.77,68.05,67.73,67.96,13602.0,64.877,65.1451,64.8388,65.0589,13602.0
2023-02-06 10:05:00,67.97,68.13,67.81,68.1,15062.0,65.0685,65.2217,64.9153,65.193,15062.0
2023-02-06 10:10:00,68.03,68.43,68.01,68.42,11888.0,65.1259,65.5089,65.1068,65.4993,11888.0
2023-02-06 10:15:00,68.37,68.37,68.13,68.22,8574.0,65.4514,65.4514,65.2217,65.3078,8574.0
2023-02-06 10:20:00,68.25,68.25,67.92,68.0,11330.0,65.3366,65.3366,65.0206,65.0972,11330.0
2023-02-06 10:25:00,67.97,68.03,67.83,67.9,10604.0,65.0685,65.1259,64.9345,65.0015,10604.0
2023-02-06 10:30:00,67.85,68.16,67.75,68.16,16498.0,64.9536,65.2504,64.8579,65.2504,16498.0
2023-02-06 10:35:00,68.18,68.18,67.8,67.81,18540.0,65.2695,65.2695,64.9058,64.9153,18540.0
2023-02-06 10:40:00,67.76,68.12,67.75,67.88,14592.0,64.8675,65.2121,64.8579,64.9824,14592.0
2023-02-06 10:45:00,67.83,68.33,67.83,68.24,7330.0,64.9345,65.4131,64.9345,65.327,7330.0
2023-02-06 10:50:00,68.28,68.38,68.2,68.33,11948.0,65.3653,65.461,65.2887,65.4131,11948.0
2023-02-06 10:55:00,68.32,68.33,68.19,68.21,10910.0,65.4036,65.4131,65.2791,65.2983,10910.0
2023-02-06 11:00:00,68.17,68.17,68.05,68.08,6084.0,65.26,65.26,65.1451,65.1738,6084.0
2023-02-06 11:05:00,68.1,68.31,68.1,68.11,8214.0,65.193,65.394,65.193,65.2025,8214.0
2023-02-06 11:10:00,68.14,68.21,68.08,68.17,14412.0,65.2313,65.2983,65.1738,65.26,14412.0
2023-02-06 11:15:00,68.21,68.33,68.15,68.33,17310.0,65.2983,65.4131,65.2408,65.4131,17310.0
2023-02-06 11:20:00,68.3,68.31,68.16,68.16,4392.0,65.3844,65.394,65.2504,65.2504,4392.0
2023-02-06 11:25:00,68.14,68.14,68.0,68.01,11272.0,65.2313,65.2313,65.0972,65.1068,11272.0
2023-02-06 11:30:00,68.03,68.13,67.98,68.05,10650.0,65.1259,65.2217,65.0781,65.1451,10650.0
2023-02-06 11:35:00,68.07,68.1,67.95,67.98,7600.0,65.1642,65.193,65.0494,65.0781,7600.0
2023-02-06 11:40:00,67.99,67.99,67.86,67.9,7430.0,65.0877,65.0877,64.9632,65.0015,7430.0
2023-02-06 11:45:00,67.85,67.89,67.85,67.87,6574.0,64.9536,64.9919,64.9536,64.9728,6574.0
2023-02-06 11:50:00,67.89,67.92,67.75,67.78,4682.0,64.9919,65.0206,64.8579,64.8866,4682.0
2023-02-06 11:55:00,67.77,67.94,67.75,67.87,15306.0,64.877,65.0398,64.8579,64.9728,15306.0
2023-02-06 12:00:00,67.84,67.85,67.73,67.79,11044.0,64.9441,64.9536,64.8388,64.8962,11044.0
2023-02-06 12:05:00,67.81,67.97,67.81,67.96,7814.0,64.9153,65.0685,64.9153,65.0589,7814.0
2023-02-06 12:10:00,67.98,68.01,67.74,67.75,9102.0,65.0781,65.1068,64.8483,64.8579,9102.0
2023-02-06 12:15:00,67.75,67.83,67.74,67.78,12120.0,64.8579,64.9345,64.8483,64.8866,12120.0
2023-02-06 12:20:00,67.81,67.85,67.74,67.78,8164.0,64.9153,64.9536,64.8483,64.8866,8164.0
2023-02-06 12:25:00,67.79,67.82,67.74,67.75,2200.0,64.8962,64.9249,64.8483,64.8579,2200.0
2023-02-06 12:30:00,67.8,67.89,67.8,67.86,5710.0,64.9058,64.9919,64.9058,64.9632,5710.0
2023-02-06 12:35:00,67.87,68.0,67.87,67.89,6746.0,64.9728,65.0972,64.9728,64.9919,6746.0
2023-02-06 12:40:00,67.89,67.94,67.88,67.89,11132.0,64.9919,65.0398,64.9824,64.9919,11132.0
2023-02-06 12:45:00,67.89,68.02,67.88,67.91,6968.0,64.9919,65.1164,64.9824,65.0111,6968.0
2023-02-06 12:50:00,67.89,67.89,67.75,67.75,5100.0,64.9919,64.9919,64.8579,64.8579,5100.0
2023-02-06 12:55:00,67.75,67.83,67.75,67.77,4478.0,64.8579,64.9345,64.8579,64.877,4478.0
2023-02-06 13:00:00,67.75,67.77,67.73,67.75,7188.0,64.8579,64.877,64.8388,64.8579,7188.0
2023-02-06 13:05:00,67.77,67.83,67.64,67.79,33778.0,64.877,64.9345,64.7526,64.8962,33778.0
2023-02-06 13:10:00,67.79,67.79,67.55,67.7,10528.0,64.8962,64.8962,64.6664,64.81,10528.0
2023-02-06 13:15:00,67.69,67.78,67.65,67.78,19006.0,64.8005,64.8866,64.7622,64.8866,19006.0
2023-02-06 13:20:00,67.78,67.79,67.75,67.75,6548.0,64.8866,64.8962,64.8579,64.8579,6548.0
2023-02-06 13:25:00,67.76,67.8,67.72,67.72,17398.0,64.8675,64.9058,64.8292,64.8292,17398.0
2023-02-06 13:30:00,67.75,67.8,67.71,67.8,7438.0,64.8579,64.9058,64.8196,64.9058,7438.0
2023-02-06 13:35:00,67.78,67.81,67.75,67.81,6610.0,64.8866,64.9153,64.8579,64.9153,6610.0
2023-02-06 13:40:00,67.83,67.83,67.74,67.81,11042.0,64.9345,64.9345,64.8483,64.9153,11042.0
2023-02-06 13:45:00,67.79,67.79,67.69,67.72,9258.0,64.8962,64.8962,64.8005,64.8292,9258.0
2023-02-06 13:50:00,67.74,67.81,67.67,67.69,10450.0,64.8483,64.9153,64.7813,64.8005,10450.0
2023-02-06 13:55:00,67.68,67.68,67.53,67.63,11476.0,64.7909,64.7909,64.6473,64.743,11476.0
2023-02-06 14:00:00,67.65,67.86,67.65,67.8,8274.0,64.7622,64.9632,64.7622,64.9058,8274.0
2023-02-06 14:05:00,67.8,67.8,67.72,67.74,6370.0,64.9058,64.9058,64.8292,64.8483,6370.0
2023-02-06 14:10:00,67.76,67.77,67.64,67.67,8470.0,64.8675,64.877,64.7526,64.7813,8470.0
2023-02-06 14:15:00,67.64,67.71,67.6,67.61,12614.0,64.7526,64.8196,64.7143,64.7239,12614.0
2023-02-06 14:20:00,67.61,67.61,67.39,67.4,15836.0,64.7239,64.7239,64.5133,64.5228,15836.0
2023-02-06 14:25:00,67.37,67.39,67.25,67.28,12488.0,64.4941,64.5133,64.3792,64.408,12488.0
2023-02-06 14:30:00,67.27,67.38,67.26,67.35,7910.0,64.3984,64.5037,64.3888,64.475,7910.0
2023-02-06 14:35:00,67.33,67.33,67.11,67.13,11536.0,64.4558,64.4558,64.2452,64.2644,11536.0
2023-02-06 14:40:00,67.11,67.23,67.08,67.21,16168.0,64.2452,64.3601,64.2165,64.341,16168.0
2023-02-06 14:45:00,67.2,67.27,67.19,67.22,10738.0,64.3314,64.3984,64.3218,64.3505,10738.0
2023-02-06 14:50:00,67.18,67.26,67.06,67.23,16472.0,64.3122,64.3888,64.1974,64.3601,16472.0
2023-02-06 14:55:00,67.25,67.32,67.22,67.27,17366.0,64.3792,64.4463,64.3505,64.3984,17366.0
2023-02-06 15:00:00,67.26,67.3,67.19,67.27,10204.0,64.3888,64.4271,64.3218,64.3984,10204.0
2023-02-06 15:05:00,67.28,67.39,67.26,67.38,14952.0,64.408,64.5133,64.3888,64.5037,14952.0
2023-02-06 15:10:00,67.39,67.42,67.3,67.38,29564.0,64.5133,64.542,64.4271,64.5037,29564.0
2023-02-06 15:15:00,67.38,67.47,67.35,67.46,25814.0,64.5037,64.5899,64.475,64.5803,25814.0
2023-02-06 15:20:00,67.48,67.58,67.43,67.56,21078.0,64.5994,64.6952,64.5516,64.676,21078.0
2023-02-06 15:25:00,67.56,67.71,67.45,67.67,30512.0,64.676,64.8196,64.5707,64.7813,30512.0
2023-02-06 15:30:00,67.67,67.75,67.59,67.71,25926.0,64.7813,64.8579,64.7047,64.8196,25926.0
2023-02-06 15:35:00,67.73,67.79,67.7,67.75,30842.0,64.8388,64.8962,64.81,64.8579,30842.0
2023-02-06 15:40:00,67.76,67.8,67.61,67.61,35918.0,64.8675,64.9058,64.7239,64.7239,35918.0
2023-02-06 15:45:00,67.59,67.73,67.56,67.64,64506.0,64.7047,64.8388,64.676,64.7526,64506.0
2023-02-06 15:50:00,67.65,67.71,67.44,67.44,75648.0,64.7622,64.8196,64.5611,64.5611,75648.0
2023-02-06 15:55:00,67.46,67.47,67.17,67.31,161596.0,64.5803,64.5899,64.3027,64.4367,161596.0
2023-02-07 09:30:00,66.79,66.79,66.55,66.58,12212.0,63.9389,63.9389,63.7091,63.7378,12212.0
2023-02-07 09:35:00,66.46,66.67,66.38,66.45,6680.0,63.623,63.824,63.5464,63.6134,6680.0
2023-02-07 09:40:00,66.66,66.68,66.42,66.44,4774.0,63.8144,63.8336,63.5847,63.6038,4774.0
2023-02-07 09:45:00,66.44,66.69,66.43,66.57,5468.0,63.6038,63.8431,63.5942,63.7283,5468.0
2023-02-07 09:50:00,66.62,66.7,66.36,66.42,7842.0,63.7761,63.8527,63.5272,63.5847,7842.0
2023-02-07 09:55:00,66.42,66.48,66.37,66.48,7688.0,63.5847,63.6421,63.5368,63.6421,7688.0
2023-02-07 10:00:00,66.42,66.46,66.25,66.31,4514.0,63.5847,63.623,63.4219,63.4794,4514.0
2023-02-07 10:05:00,66.24,66.24,66.14,66.17,1226.0,63.4124,63.4124,63.3166,63.3453,1226.0
2023-02-07 10:10:00,66.11,66.12,65.92,66.02,4902.0,63.2879,63.2975,63.106,63.2018,4902.0
2023-02-07 10:15:00,66.04,66.24,66.01,66.13,12354.0,63.2209,63.4124,63.1922,63.3071,12354.0
2023-02-07 10:20:00,66.11,66.13,66.0,66.0,9546.0,63.2879,63.3071,63.1826,63.1826,9546.0
2023-02-07 10:25:00,65.96,65.96,65.83,65.91,6022.0,63.1443,63.1443,63.0199,63.0964,6022.0
2023-02-07 10:30:00,66.01,66.13,66.01,66.08,7504.0,63.1922,63.3071,63.1922,63.2592,7504.0
2023-02-07 10:35:00,66.17,66.22,66.13,66.17,6958.0,63.3453,63.3932,63.3071,63.3453,6958.0
2023-02-07 10:40:00,66.08,66.23,66.03,66.14,17322.0,63.2592,63.4028,63.2113,63.3166,17322.0
2023-02-07 10:45:00,66.08,66.08,66.08,66.08,200.0,63.2592,63.2592,63.2592,63.2592,200.0
2023-02-07 10:50:00,66.18,66.33,66.18,66.23,3610.0,63.3549,63.4985,63.3549,63.4028,3610.0
2023-02-07 10:55:00,66.16,66.19,66.01,66.01,1450.0,63.3358,63.3645,63.1922,63.1922,1450.0
2023-02-07 11:00:00,66.06,66.18,66.04,66.14,3404.0,63.24,63.3549,63.2209,63.3166,3404.0
2023-02-07 11:05:00,66.14,66.3,66.13,66.3,4612.0,63.3166,63.4698,63.3071,63.4698,4612.0
2023-02-07 11:10:00,66.28,66.36,66.28,66.36,5150.0,63.4507,63.5272,63.4507,63.5272,5150.0
2023-02-07 11:15:00,66.42,66.42,66.34,66.37,2926.0,63.5847,63.5847,63.5081,63.5368,2926.0
2023-02-07 11:20:00,66.41,66.42,66.32,66.32,3154.0,63.5751,63.5847,63.4889,63.4889,3154.0
2023-02-07 11:25:00,66.33,66.36,66.31,66.35,3236.0,63.4985,63.5272,63.4794,63.5177,3236.0
2023-02-07 11:30:00,66.36,66.46,66.36,66.46,2200.0,63.5272,63.623,63.5272,63.623,2200.0
2023-02-07 11:35:00,66.45,66.5,66.43,66.5,4600.0,63.6134,63.6613,63.5942,63.6613,4600.0
2023-02-07 11:40:00,66.41,66.46,66.38,66.39,2780.0,63.5751,63.623,63.5464,63.556,2780.0
2023-02-07 11:45:00,66.42,66.47,66.41,66.46,2000.0,63.5847,63.6325,63.5751,63.623,2000.0
2023-02-07 11:50:00,66.46,66.51,66.36,66.36,1400.0,63.623,63.6708,63.5272,63.5272,1400.0
2023-02-07 11:55:00,66.31,66.36,66.28,66.34,2400.0,63.4794,63.5272,63.4507,63.5081,2400.0
2023-02-07 12:00:00,66.3,66.36,66.3,66.36,2000.0,63.4698,63.5272,63.4698,63.5272,2000.0
2023-02-07 12:05:00,66.38,66.42,66.38,66.39,2010.0,63.5464,63.5847,63.5464,63.556,2010.0
2023-02-07 12:10:00,66.36,66.36,66.25,66.25,3404.0,63.5272,63.5272,63.4219,63.4219,3404.0
2023-02-07 12:15:00,66.25,66.25,66.09,66.09,3390.0,63.4219,63.4219,63.2688,63.2688,3390.0
2023-02-07 12:20:00,66.03,66.17,65.99,66.17,11646.0,63.2113,63.3453,63.173,63.3453,11646.0
2023-02-07 12:25:00,66.22,66.25,66.19,66.24,4200.0,63.3932,63.4219,63.3645,63.4124,4200.0
2023-02-07 12:30:00,66.28,66.41,66.28,66.32,4650.0,63.4507,63.5751,63.4507,63.4889,4650.0
2023-02-07 12:35:00,66.38,66.45,66.38,66.42,2002.0,63.5464,63.6134,63.5464,63.5847,2002.0
2023-02-07 12:40:00,66.45,66.73,66.39,66.47,15016.0,63.6134,63.8814,63.556,63.6325,15016.0
2023-02-07 12:45:00,66.66,66.96,66.66,66.83,4400.0,63.8144,64.1016,63.8144,63.9772,4400.0
2023-02-07 12:50:00,66.8,67.05,66.75,67.04,9600.0,63.9485,64.1878,63.9006,64.1782,9600.0
2023-02-07 12:55:00,67.06,67.33,67.05,67.21,13168.0,64.1974,64.4558,64.1878,64.341,13168.0
2023-02-07 13:00:00,67.27,67.33,67.07,67.07,11730.0,64.3984,64.4558,64.2069,64.2069,11730.0
2023-02-07 13:05:00,67.04,67.15,67.0,67.1,10982.0,64.1782,64.2835,64.1399,64.2356,10982.0
2023-02-07 13:10:00,67.11,67.11,66.86,66.86,3718.0,64.2452,64.2452,64.0059,64.0059,3718.0
2023-02-07 13:15:00,66.82,66.82,66.54,66.8,26072.0,63.9676,63.9676,63.6996,63.9485,26072.0
2023-02-07 13:20:00,66.73,66.75,66.5,66.5,6700.0,63.8814,63.9006,63.6613,63.6613,6700.0
2023-02-07 13:25:00,66.51,66.58,66.04,66.04,8286.0,63.6708,63.7378,63.2209,63.2209,8286.0
2023-02-07 13:30:00,66.01,66.05,65.75,65.75,10734.0,63.1922,63.2305,62.9433,62.9433,10734.0
2023-02-07 13:35:00,65.75,66.01,65.75,65.94,5010.0,62.9433,63.1922,62.9433,63.1252,5010.0
2023-02-07 13:40:00,65.97,66.1,65.85,65.88,4488.0,63.1539,63.2783,63.039,63.0677,4488.0
2023-02-07 13:45:00,65.88,65.88,65.75,65.78,2690.0,63.0677,63.0677,62.9433,62.972,2690.0
2023-02-07 13:50:00,65.77,65.97,65.76,65.97,7504.0,62.9624,63.1539,62.9528,63.1539,7504.0
2023-02-07 13:55:00,65.97,66.03,65.89,65.98,6662.0,63.1539,63.2113,63.0773,63.1635,6662.0
2023-02-07 14:00:00,65.98,66.17,65.98,66.12,8390.0,63.1635,63.3453,63.1635,63.2975,8390.0
2023-02-07 14:05:00,66.1,66.35,66.07,66.19,13274.0,63.2783,63.5177,63.2496,63.3645,13274.0
2023-02-07 14:10:00,66.24,66.31,66.23,66.27,8060.0,63.4124,63.4794,63.4028,63.4411,8060.0
2023-02-07 14:15:00,66.3,66.42,66.27,66.31,3828.0,63.4698,63.5847,63.4411,63.4794,3828.0
2023-02-07 14:20:00,66.25,66.43,66.24,66.4,7562.0,63.4219,63.5942,63.4124,63.5655,7562.0
2023-02-07 14:25:00,66.43,66.47,66.28,66.3,3200.0,63.5942,63.6325,63.4507,63.4698,3200.0
2023-02-07 14:30:00,66.3,66.52,66.26,66.47,7700.0,63.4698,63.6804,63.4315,63.6325,7700.0
2023-02-07 14:35:00,66.48,66.49,66.41,66.43,5368.0,63.6421,63.6517,63.5751,63.5942,5368.0
2023-02-07 14:40:00,66.43,66.52,66.37,66.37,7800.0,63.5942,63.6804,63.5368,63.5368,7800.0
2023-02-07 14:45:00,66.36,66.44,66.34,66.39,6974.0,63.5272,63.6038,63.5081,63.556,6974.0
2023-02-07 14:50:00,66.38,66.47,66.38,66.44,11988.0,63.5464,63.6325,63.5464,63.6038,11988.0
2023-02-07 14:55:00,66.42,66.42,66.32,66.35,12050.0,63.5847,63.5847,63.4889,63.5177,12050.0
2023-02-07 15:00:00,66.35,66.53,66.33,66.34,10584.0,63.5177,63.69,63.4985,63.5081,10584.0
2023-02-07 15:05:00,66.33,66.36,66.17,66.17,8668.0,63.4985,63.5272,63.3453,63.3453,8668.0
2023-02-07 15:10:00,66.2,66.33,66.2,66.3,6230.0,63.3741,63.4985,63.3741,63.4698,6230.0
2023-02-07 15:15:00,66.34,66.44,66.34,66.43,9844.0,63.5081,63.6038,63.5081,63.5942,9844.0
2023-02-07 15:20:00,66.42,66.49,66.41,66.44,7212.0,63.5847,63.6517,63.5751,63.6038,7212.0
2023-02-07 15:25:00,66.42,66.61,66.42,66.61,9134.0,63.5847,63.7666,63.5847,63.7666,9134.0
2023-02-07 15:30:00,66.63,66.66,66.58,66.59,14904.0,63.7857,63.8144,63.7378,63.7474,14904.0
2023-02-07 15:35:00,66.61,66.69,66.52,66.69,12448.0,63.7666,63.8431,63.6804,63.8431,12448.0
2023-02-07 15:40:00,66.69,66.71,66.56,66.59,12622.0,63.8431,63.8623,63.7187,63.7474,12622.0
2023-02-07 15:45:00,66.58,66.83,66.56,66.81,24054.0,63.7378,63.9772,63.7187,63.958,24054.0
2023-02-07 15:50:00,66.81,67.1,66.81,67.05,52694.0,63.958,64.2356,63.958,64.1878,52694.0
2023-02-07 15:55:00,67.07,67.07,66.81,66.87,72714.0,64.2069,64.2069,63.958,64.0155,72714.0
2023-02-08 09:30:00,66.01,66.04,65.69,65.7,17968.0,63.1922,63.2209,62.8858,62.8954,17968.0
2023-02-08 09:35:00,65.89,66.21,65.78,66.21,16170.0,63.0773,63.3836,62.972,63.3836,16170.0
2023-02-08 09:40:00,66.21,66.56,66.05,66.56,8804.0,63.3836,63.7187,63.2305,63.7187,8804.0
2023-02-08 09:45:00,66.62,66.62,66.26,66.26,2608.0,63.7761,63.7761,63.4315,63.4315,2608.0
2023-02-08 09:50:00,66.22,66.29,66.1,66.11,3698.0,63.3932,63.4602,63.2783,63.2879,3698.0
2023-02-08 09:55:00,66.17,66.47,66.17,66.47,1800.0,63.3453,63.6325,63.3453,63.6325,1800.0
2023-02-08 10:00:00,66.46,66.51,66.35,66.51,2818.0,63.623,63.6708,63.5177,63.6708,2818.0
2023-02-08 10:05:00,66.39,66.65,66.38,66.62,12488.0,63.556,63.8049,63.5464,63.7761,12488.0
2023-02-08 10:10:00,66.62,66.65,66.59,66.61,4000.0,63.7761,63.8049,63.7474,63.7666,4000.0
2023-02-08 10:15:00,66.68,66.85,66.63,66.77,3934.0,63.8336,63.9963,63.7857,63.9197,3934.0
2023-02-08 10:20:00,66.76,66.76,66.51,66.53,4000.0,63.9102,63.9102,63.6708,63.69,4000.0
2023-02-08 10:25:00,66.49,66.55,66.47,66.55,2800.0,63.6517,63.7091,63.6325,63.7091,2800.0
2023-02-08 10:30:00,66.5,66.5,66.08,66.08,4430.0,63.6613,63.6613,63.2592,63.2592,4430.0
2023-02-08 10:35:00,66.1,66.33,66.1,66.22,4968.0,63.2783,63.4985,63.2783,63.3932,4968.0
2023-02-08 10:40:00,66.19,66.19,65.98,65.98,2566.0,63.3645,63.3645,63.1635,63.1635,2566.0
2023-02-08 10:45:00,65.96,66.01,65.84,65.85,8134.0,63.1443,63.1922,63.0294,63.039,8134.0
2023-02-08 10:50:00,65.83,65.83,65.67,65.71,19566.0,63.0199,63.0199,62.8667,62.905,19566.0
2023-02-08 10:55:00,65.69,65.73,65.53,65.56,14218.0,62.8858,62.9241,62.7327,62.7614,14218.0
2023-02-08 11:00:00,65.54,65.63,65.35,65.63,19782.0,62.7422,62.8284,62.5604,62.8284,19782.0
2023-02-08 11:05:00,65.61,65.64,65.42,65.5,18084.0,62.8093,62.838,62.6274,62.7039,18084.0
2023-02-08 11:10:00,65.53,65.56,65.35,65.55,16862.0,62.7327,62.7614,62.5604,62.7518,16862.0
2023-02-08 11:15:00,65.57,65.74,65.55,65.68,17944.0,62.771,62.9337,62.7518,62.8763,17944.0
2023-02-08 11:20:00,65.64,65.67,65.23,65.31,33672.0,62.838,62.8667,62.4455,62.5221,33672.0
2023-02-08 11:25:00,65.33,65.36,65.11,65.14,21638.0,62.5412,62.5699,62.3306,62.3593,21638.0
2023-02-08 11:30:00,65.14,65.3,65.14,65.21,14068.0,62.3593,62.5125,62.3593,62.4263,14068.0
2023-02-08 11:35:00,65.21,65.21,65.1,65.14,12340.0,62.4263,62.4263,62.321,62.3593,12340.0
2023-02-08 11:40:00,65.13,65.16,65.01,65.03,14512.0,62.3497,62.3785,62.2349,62.254,14512.0
2023-02-08 11:45:00,65.05,65.06,64.86,65.06,22346.0,62.2732,62.2827,62.0913,62.2827,22346.0
2023-02-08 11:50:00,65.09,65.26,65.09,65.15,17186.0,62.3115,62.4742,62.3115,62.3689,17186.0
2023-02-08 11:55:00,65.13,65.23,65.08,65.23,9534.0,62.3497,62.4455,62.3019,62.4455,9534.0
2023-02-08 12:00:00,65.22,65.26,65.0,65.03,15056.0,62.4359,62.4742,62.2253,62.254,15056.0
2023-02-08 12:05:00,65.0,65.09,64.94,65.03,8410.0,62.2253,62.3115,62.1679,62.254,8410.0
2023-02-08 12:10:00,65.07,65.21,64.95,64.99,15228.0,62.2923,62.4263,62.1774,62.2157,15228.0
2023-02-08 12:15:00,64.92,64.96,64.85,64.94,10856.0,62.1487,62.187,62.0817,62.1679,10856.0
2023-02-08 12:20:00,64.96,65.14,64.92,65.12,11876.0,62.187,62.3593,62.1487,62.3402,11876.0
2023-02-08 12:25:00,65.09,65.09,64.94,64.94,9736.0,62.3115,62.3115,62.1679,62.1679,9736.0
2023-02-08 12:30:00,64.96,65.0,64.77,64.77,12272.0,62.187,62.2253,62.0051,62.0051,12272.0
2023-02-08 12:35:00,64.75,64.84,64.63,64.64,11350.0,61.986,62.0721,61.8711,61.8807,11350.0
2023-02-08 12:40:00,64.64,64.7,64.54,64.57,11674.0,61.8807,61.9381,61.7849,61.8136,11674.0
2023-02-08 12:45:00,64.61,64.78,64.61,64.78,9712.0,61.8519,62.0147,61.8519,62.0147,9712.0
2023-02-08 12:50:00,64.78,64.92,64.76,64.78,9284.0,62.0147,62.1487,61.9955,62.0147,9284.0
2023-02-08 12:55:00,64.79,64.83,64.65,64.83,16128.0,62.0243,62.0625,61.8902,62.0625,16128.0
2023-02-08 13:00:00,64.83,64.94,64.76,64.94,8208.0,62.0625,62.1679,61.9955,62.1679,8208.0
2023-02-08 13:05:00,64.94,65.14,64.8,65.08,13216.0,62.1679,62.3593,62.0338,62.3019,13216.0
2023-02-08 13:10:00,65.11,65.19,65.11,65.15,2216.0,62.3306,62.4072,62.3306,62.3689,2216.0
2023-02-08 13:15:00,65.19,65.19,65.06,65.1,3082.0,62.4072,62.4072,62.2827,62.321,3082.0
2023-02-08 13:20:00,65.08,65.15,65.06,65.13,2292.0,62.3019,62.3689,62.2827,62.3497,2292.0
2023-02-08 13:25:00,65.16,65.17,64.9,64.9,6372.0,62.3785,62.388,62.1296,62.1296,6372.0
2023-02-08 13:30:00,64.89,64.89,64.74,64.77,5572.0,62.12,62.12,61.9764,62.0051,5572.0
2023-02-08 13:35:00,64.8,64.84,64.69,64.69,8332.0,62.0338,62.0721,61.9285,61.9285,8332.0
2023-02-08 13:40:00,64.7,64.72,64.62,64.7,5372.0,61.9381,61.9572,61.8615,61.9381,5372.0
2023-02-08 13:45:00,64.67,64.7,64.58,64.58,4066.0,61.9094,61.9381,61.8232,61.8232,4066.0
2023-02-08 13:50:00,64.58,64.58,64.52,64.55,4440.0,61.8232,61.8232,61.7658,61.7945,4440.0
2023-02-08 13:55:00,64.53,64.6,64.5,64.58,5866.0,61.7754,61.8424,61.7466,61.8232,5866.0
2023-02-08 14:00:00,64.57,64.67,64.48,64.64,6924.0,61.8136,61.9094,61.7275,61.8807,6924.0
2023-02-08 14:05:00,64.64,64.66,64.54,64.61,25874.0,61.8807,61.8998,61.7849,61.8519,25874.0
2023-02-08 14:10:00,64.6,64.72,64.59,64.72,41536.0,61.8424,61.9572,61.8328,61.9572,41536.0
2023-02-08 14:15:00,64.76,64.91,64.74,64.77,8158.0,61.9955,62.1391,61.9764,62.0051,8158.0
2023-02-08 14:20:00,64.74,64.74,64.64,64.64,4112.0,61.9764,61.9764,61.8807,61.8807,4112.0
2023-02-08 14:25:00,64.64,64.68,64.6,64.63,2950.0,61.8807,61.919,61.8424,61.8711,2950.0
2023-02-08 14:30:00,64.67,64.77,64.62,64.77,8132.0,61.9094,62.0051,61.8615,62.0051,8132.0
2023-02-08 14:35:00,64.81,64.84,64.64,64.84,8602.0,62.0434,62.0721,61.8807,62.0721,8602.0
2023-02-08 14:40:00,64.88,64.92,64.73,64.8,15260.0,62.1104,62.1487,61.9668,62.0338,15260.0
2023-02-08 14:45:00,64.84,64.84,64.67,64.68,5494.0,62.0721,62.0721,61.9094,61.919,5494.0
2023-02-08 14:50:00,64.69,64.73,64.67,64.7,6188.0,61.9285,61.9668,61.9094,61.9381,6188.0
2023-02-08 14:55:00,64.69,64.81,64.67,64.76,9532.0,61.9285,62.0434,61.9094,61.9955,9532.0
2023-02-08 15:00:00,64.74,64.76,64.55,64.59,9004.0,61.9764,61.9955,61.7945,61.8328,9004.0
2023-02-08 15:05:00,64.58,64.58,64.39,64.42,28482.0,61.8232,61.8232,61.6413,61.6701,28482.0
2023-02-08 15:10:00,64.42,64.42,64.28,64.31,10044.0,61.6701,61.6701,61.536,61.5647,10044.0
2023-02-08 15:15:00,64.33,64.42,64.33,64.36,25924.0,61.5839,61.6701,61.5839,61.6126,25924.0
2023-02-08 15:20:00,64.38,64.53,64.38,64.51,25336.0,61.6318,61.7754,61.6318,61.7562,25336.0
2023-02-08 15:25:00,64.53,64.54,64.44,64.52,12686.0,61.7754,61.7849,61.6892,61.7658,12686.0
2023-02-08 15:30:00,64.51,64.62,64.47,64.47,16760.0,61.7562,61.8615,61.7179,61.7179,16760.0
2023-02-08 15:35:00,64.5,64.61,64.49,64.58,13780.0,61.7466,61.8519,61.7371,61.8232,13780.0
2023-02-08 15:40:00,64.57,64.58,64.49,64.49,34210.0,61.8136,61.8232,61.7371,61.7371,34210.0
2023-02-08 15:45:00,64.49,64.5,64.36,64.46,32656.0,61.7371,61.7466,61.6126,61.7083,32656.0
2023-02-08 15:50:00,64.46,64.67,64.46,64.48,67886.0,61.7083,61.9094,61.7083,61.7275,67886.0
2023-02-08 15:55:00,64.49,64.51,64.43,64.45,83662.0,61.7371,61.7562,61.6796,61.6988,83662.0
2023-02-09 09:30:00,65.0,65.5,65.0,65.21,29278.0,62.2253,62.7039,62.2253,62.4263,29278.0
2023-02-09 09:35:00,65.21,65.21,64.62,64.66,8134.0,62.4263,62.4263,61.8615,61.8998,8134.0
2023-02-09 09:40:00,64.63,64.66,64.37,64.53,8800.0,61.8711,61.8998,61.6222,61.7754,8800.0
2023-02-09 09:45:00,64.39,64.58,64.39,64.5,23260.0,61.6413,61.8232,61.6413,61.7466,23260.0
2023-02-09 09:50:00,64.49,64.77,64.32,64.36,9310.0,61.7371,62.0051,61.5743,61.6126,9310.0
2023-02-09 09:55:00,64.21,64.38,64.11,64.27,12568.0,61.469,61.6318,61.3733,61.5265,12568.0
2023-02-09 10:00:00,64.27,64.31,64.14,64.29,7204.0,61.5265,61.5647,61.402,61.5456,7204.0
2023-02-09 10:05:00,64.29,64.42,64.23,64.33,6438.0,61.5456,61.6701,61.4882,61.5839,6438.0
2023-02-09 10:10:00,64.33,64.47,64.29,64.47,6724.0,61.5839,61.7179,61.5456,61.7179,6724.0
2023-02-09 10:15:00,64.47,64.49,64.36,64.47,4454.0,61.7179,61.7371,61.6126,61.7179,4454.0
2023-02-09 10:20:00,64.48,64.56,64.28,64.35,7394.0,61.7275,61.8041,61.536,61.603,7394.0
2023-02-09 10:25:00,64.25,64.28,64.09,64.11,14768.0,61.5073,61.536,61.3541,61.3733,14768.0
2023-02-09 10:30:00,64.07,64.39,64.02,64.31,11198.0,61.335,61.6413,61.2871,61.5647,11198.0
2023-02-09 10:35:00,64.32,64.36,64.24,64.27,6964.0,61.5743,61.6126,61.4977,61.5265,6964.0
2023-02-09 10:40:00,64.23,64.33,64.16,64.24,6960.0,61.4882,61.5839,61.4212,61.4977,6960.0
2023-02-09 10:45:00,64.24,64.3,64.11,64.29,8476.0,61.4977,61.5552,61.3733,61.5456,8476.0
2023-02-09 10:50:00,64.29,64.31,64.23,64.27,5122.0,61.5456,61.5647,61.4882,61.5265,5122.0
2023-02-09 10:55:00,64.27,64.63,64.27,64.63,6038.0,61.5265,61.8711,61.5265,61.8711,6038.0
2023-02-09 11:00:00,64.57,64.57,64.29,64.39,13568.0,61.8136,61.8136,61.5456,61.6413,13568.0
2023-02-09 11:05:00,64.42,64.66,64.39,64.63,4436.0,61.6701,61.8998,61.6413,61.8711,4436.0
2023-02-09 11:10:00,64.59,64.61,64.52,64.55,3452.0,61.8328,61.8519,61.7658,61.7945,3452.0
2023-02-09 11:15:00,64.58,64.58,64.39,64.43,8692.0,61.8232,61.8232,61.6413,61.6796,8692.0
2023-02-09 11:20:00,64.38,64.38,64.21,64.21,4818.0,61.6318,61.6318,61.469,61.469,4818.0
2023-02-09 11:25:00,64.17,64.2,64.11,64.14,4340.0,61.4307,61.4594,61.3733,61.402,4340.0
2023-02-09 11:30:00,64.14,64.14,63.96,64.13,7784.0,61.402,61.402,61.2297,61.3924,7784.0
2023-02-09 11:35:00,64.17,64.25,64.17,64.2,3632.0,61.4307,61.5073,61.4307,61.4594,3632.0
2023-02-09 11:40:00,64.17,64.19,64.05,64.18,5636.0,61.4307,61.4499,61.3158,61.4403,5636.0
2023-02-09 11:45:00,64.18,64.19,64.1,64.13,9960.0,61.4403,61.4499,61.3637,61.3924,9960.0
2023-02-09 11:50:00,64.11,64.14,64.08,64.1,2820.0,61.3733,61.402,61.3446,61.3637,2820.0
2023-02-09 11:55:00,64.11,64.25,64.11,64.11,7314.0,61.3733,61.5073,61.3733,61.3733,7314.0
2023-02-09 12:00:00,64.14,64.19,64.06,64.06,7474.0,61.402,61.4499,61.3254,61.3254,7474.0
2023-02-09 12:05:00,64.08,64.17,64.07,64.17,3242.0,61.3446,61.4307,61.335,61.4307,3242.0
2023-02-09 12:10:00,64.2,64.24,64.18,64.24,2318.0,61.4594,61.4977,61.4403,61.4977,2318.0
2023-02-09 12:15:00,64.23,64.25,64.19,64.24,6728.0,61.4882,61.5073,61.4499,61.4977,6728.0
2023-02-09 12:20:00,64.27,64.27,64.15,64.17,4794.0,61.5265,61.5265,61.4116,61.4307,4794.0
2023-02-09 12:25:00,64.17,64.22,64.03,64.03,6796.0,61.4307,61.4786,61.2967,61.2967,6796.0
2023-02-09 12:30:00,64.05,64.06,63.82,63.82,9142.0,61.3158,61.3254,61.0957,61.0957,9142.0
2023-02-09 12:35:00,63.85,63.85,63.68,63.71,8852.0,61.1244,61.1244,60.9616,60.9904,8852.0
2023-02-09 12:40:00,63.69,63.82,63.65,63.75,6806.0,60.9712,61.0957,60.9329,61.0287,6806.0
2023-02-09 12:45:00,63.68,63.74,63.57,63.58,14796.0,60.9616,61.0191,60.8563,60.8659,14796.0
2023-02-09 12:50:00,63.59,63.59,63.47,63.52,10120.0,60.8755,60.8755,60.7606,60.8085,10120.0
2023-02-09 12:55:00,63.52,63.68,63.51,63.68,33258.0,60.8085,60.9616,60.7989,60.9616,33258.0
2023-02-09 13:00:00,63.68,63.69,63.44,63.52,15710.0,60.9616,60.9712,60.7319,60.8085,15710.0
2023-02-09 13:05:00,63.53,63.65,63.5,63.62,8826.0,60.818,60.9329,60.7893,60.9042,8826.0
2023-02-09 13:10:00,63.63,63.67,63.54,63.57,8122.0,60.9138,60.9521,60.8276,60.8563,8122.0
2023-02-09 13:15:00,63.58,63.74,63.55,63.7,29930.0,60.8659,61.0191,60.8372,60.9808,29930.0
2023-02-09 13:20:00,63.67,63.67,63.52,63.62,20130.0,60.9521,60.9521,60.8085,60.9042,20130.0
2023-02-09 13:25:00,63.67,63.87,63.67,63.87,22876.0,60.9521,61.1435,60.9521,61.1435,22876.0
2023-02-09 13:30:00,63.87,64.03,63.83,63.91,14884.0,61.1435,61.2967,61.1052,61.1818,14884.0
2023-02-09 13:35:00,63.93,63.93,63.88,63.88,2184.0,61.201,61.201,61.1531,61.1531,2184.0
2023-02-09 13:40:00,63.85,63.94,63.78,63.94,9848.0,61.1244,61.2105,61.0574,61.2105,9848.0
2023-02-09 13:45:00,63.96,63.98,63.9,63.91,6214.0,61.2297,61.2488,61.1722,61.1818,6214.0
2023-02-09 13:50:00,63.93,63.96,63.84,63.84,10982.0,61.201,61.2297,61.1148,61.1148,10982.0
2023-02-09 13:55:00,63.84,63.87,63.77,63.85,22678.0,61.1148,61.1435,61.0478,61.1244,22678.0
2023-02-09 14:00:00,63.84,63.92,63.81,63.83,13230.0,61.1148,61.1914,61.0861,61.1052,13230.0
2023-02-09 14:05:00,63.83,63.89,63.83,63.88,11966.0,61.1052,61.1627,61.1052,61.1531,11966.0
2023-02-09 14:10:00,63.86,63.92,63.76,63.92,48990.0,61.134,61.1914,61.0382,61.1914,48990.0
2023-02-09 14:15:00,63.92,63.92,63.76,63.91,14444.0,61.1914,61.1914,61.0382,61.1818,14444.0
2023-02-09 14:20:00,63.96,63.96,63.83,63.86,5550.0,61.2297,61.2297,61.1052,61.134,5550.0
2023-02-09 14:25:00,63.89,63.93,63.82,63.83,7440.0,61.1627,61.201,61.0957,61.1052,7440.0
2023-02-09 14:30:00,63.86,63.93,63.8,63.85,20266.0,61.134,61.201,61.0765,61.1244,20266.0
2023-02-09 14:35:00,63.88,63.97,63.87,63.94,9236.0,61.1531,61.2393,61.1435,61.2105,9236.0
2023-02-09 14:40:00,63.95,64.07,63.94,64.03,5208.0,61.2201,61.335,61.2105,61.2967,5208.0
2023-02-09 14:45:00,64.0,64.01,63.94,63.99,14480.0,61.268,61.2776,61.2105,61.2584,14480.0
2023-02-09 14:50:00,63.97,63.97,63.84,63.88,8950.0,61.2393,61.2393,61.1148,61.1531,8950.0
2023-02-09 14:55:00,63.86,63.9,63.83,63.9,6970.0,61.134,61.1722,61.1052,61.1722,6970.0
2023-02-09 15:00:00,63.88,63.88,63.8,63.81,36742.0,61.1531,61.1531,61.0765,61.0861,36742.0
2023-02-09 15:05:00,63.78,63.95,63.77,63.95,20884.0,61.0574,61.2201,61.0478,61.2201,20884.0
2023-02-09 15:10:00,63.94,63.94,63.83,63.88,10958.0,61.2105,61.2105,61.1052,61.1531,10958.0
2023-02-09 15:15:00,63.87,63.9,63.77,63.8,38472.0,61.1435,61.1722,61.0478,61.0765,38472.0
2023-02-09 15:20:00,63.81,63.82,63.65,63.65,17984.0,61.0861,61.0957,60.9329,60.9329,17984.0
2023-02-09 15:25:00,63.63,63.63,63.44,63.45,17990.0,60.9138,60.9138,60.7319,60.7415,17990.0
2023-02-09 15:30:00,63.43,63.47,63.25,63.25,18784.0,60.7223,60.7606,60.55,60.55,18784.0
2023-02-09 15:35:00,63.24,63.36,63.24,63.3,25348.0,60.5404,60.6553,60.5404,60.5979,25348.0
2023-02-09 15:40:00,63.31,63.31,63.2,63.25,30462.0,60.6074,60.6074,60.5021,60.55,30462.0
2023-02-09 15:45:00,63.26,63.27,63.1,63.15,29996.0,60.5596,60.5691,60.4064,60.4543,29996.0
2023-02-09 15:50:00,63.15,63.43,63.11,63.39,55720.0,60.4543,60.7223,60.416,60.684,55720.0
2023-02-09 15:55:00,63.38,63.38,63.2,63.35,75974.0,60.6744,60.6744,60.5021,60.6457,75974.0
2023-02-10 09:30:00,62.5,62.8,62.5,62.5,16646.0,59.832,60.1192,59.832,59.832,16646.0
2023-02-10 09:35:00,62.51,62.55,62.13,62.19,38216.0,59.8416,59.8799,59.4778,59.5352,38216.0
2023-02-10 09:40:00,62.38,62.4,62.19,62.35,9014.0,59.7171,59.7363,59.5352,59.6884,9014.0
2023-02-10 09:45:00,62.29,62.45,62.18,62.4,11336.0,59.631,59.7841,59.5257,59.7363,11336.0
2023-02-10 09:50:00,62.33,62.63,62.2,62.25,19592.0,59.6693,59.9565,59.5448,59.5927,19592.0
2023-02-10 09:55:00,62.18,62.32,62.14,62.27,11000.0,59.5257,59.6597,59.4874,59.6118,11000.0
2023-02-10 10:00:00,62.29,62.29,61.88,61.95,13626.0,59.631,59.631,59.2385,59.3055,13626.0
2023-02-10 10:05:00,61.95,62.23,61.95,62.15,15800.0,59.3055,59.5735,59.3055,59.497,15800.0
2023-02-10 10:10:00,62.16,62.59,62.16,62.44,30066.0,59.5065,59.9182,59.5065,59.7746,30066.0
2023-02-10 10:15:00,62.47,62.52,62.34,62.43,17882.0,59.8033,59.8512,59.6788,59.765,17882.0
2023-02-10 10:20:00,62.43,62.51,62.27,62.38,20916.0,59.765,59.8416,59.6118,59.7171,20916.0
2023-02-10 10:25:00,62.41,62.41,62.27,62.32,15254.0,59.7459,59.7459,59.6118,59.6597,15254.0
2023-02-10 10:30:00,62.32,62.47,62.22,62.47,26302.0,59.6597,59.8033,59.564,59.8033,26302.0
2023-02-10 10:35:00,62.43,62.53,62.43,62.5,20262.0,59.765,59.8607,59.765,59.832,20262.0
2023-02-10 10:40:00,62.5,62.5,62.22,62.32,15064.0,59.832,59.832,59.564,59.6597,15064.0
2023-02-10 10:45:00,62.26,62.32,62.2,62.2,24020.0,59.6023,59.6597,59.5448,59.5448,24020.0
2023-02-10 10:50:00,62.21,62.21,61.96,62.13,10988.0,59.5544,59.5544,59.3151,59.4778,10988.0
2023-02-10 10:55:00,62.08,62.22,62.07,62.21,4430.0,59.4299,59.564,59.4204,59.5544,4430.0
2023-02-10 11:00:00,62.22,62.22,62.02,62.07,8400.0,59.564,59.564,59.3725,59.4204,8400.0
2023-02-10 11:05:00,62.05,62.21,61.99,62.1,15676.0,59.4012,59.5544,59.3438,59.4491,15676.0
2023-02-10 11:10:00,62.09,62.1,61.93,62.04,21296.0,59.4395,59.4491,59.2863,59.3916,21296.0
2023-02-10 11:15:00,62.07,62.18,62.07,62.17,2200.0,59.4204,59.5257,59.4204,59.5161,2200.0
2023-02-10 11:20:00,62.12,62.12,62.05,62.07,14672.0,59.4682,59.4682,59.4012,59.4204,14672.0
2023-02-10 11:25:00,62.05,62.12,62.04,62.04,9572.0,59.4012,59.4682,59.3916,59.3916,9572.0
2023-02-10 11:30:00,62.0,62.07,61.97,62.04,10340.0,59.3534,59.4204,59.3246,59.3916,10340.0
2023-02-10 11:35:00,62.07,62.1,61.95,61.95,5200.0,59.4204,59.4491,59.3055,59.3055,5200.0
2023-02-10 11:40:00,61.96,62.03,61.96,61.98,10600.0,59.3151,59.3821,59.3151,59.3342,10600.0
2023-02-10 11:45:00,62.0,62.0,61.92,61.96,8638.0,59.3534,59.3534,59.2768,59.3151,8638.0
2023-02-10 11:50:00,61.96,62.01,61.77,61.88,28822.0,59.3151,59.3629,59.1332,59.2385,28822.0
2023-02-10 11:55:00,61.87,61.88,61.71,61.77,24052.0,59.2289,59.2385,59.0757,59.1332,24052.0
2023-02-10 12:00:00,61.77,61.83,61.65,61.65,8004.0,59.1332,59.1906,59.0183,59.0183,8004.0
2023-02-10 12:05:00,61.65,61.65,61.49,61.6,35616.0,59.0183,59.0183,58.8651,58.9704,35616.0
2023-02-10 12:10:00,61.61,61.63,61.49,61.49,12834.0,58.98,58.9992,58.8651,58.8651,12834.0
2023-02-10 12:15:00,61.51,61.54,61.45,61.5,13944.0,58.8843,58.913,58.8268,58.8747,13944.0
2023-02-10 12:20:00,61.5,61.65,61.48,61.62,17460.0,58.8747,59.0183,58.8556,58.9896,17460.0
2023-02-10 12:25:00,61.62,61.68,61.59,61.63,13098.0,58.9896,59.047,58.9609,58.9992,13098.0
2023-02-10 12:30:00,61.63,61.64,61.49,61.49,12726.0,58.9992,59.0087,58.8651,58.8651,12726.0
2023-02-10 12:35:00,61.53,61.58,61.52,61.58,12488.0,58.9034,58.9513,58.8938,58.9513,12488.0
2023-02-10 12:40:00,61.58,61.6,61.54,61.6,32710.0,58.9513,58.9704,58.913,58.9704,32710.0
2023-02-10 12:45:00,61.6,61.82,61.6,61.71,16138.0,58.9704,59.181,58.9704,59.0757,16138.0
2023-02-10 12:50:00,61.68,61.71,61.58,61.6,14150.0,59.047,59.0757,58.9513,58.9704,14150.0
2023-02-10 12:55:00,61.61,61.67,61.58,61.64,43364.0,58.98,59.0374,58.9513,59.0087,43364.0
2023-02-10 13:00:00,61.67,61.89,61.66,61.89,13026.0,59.0374,59.2481,59.0279,59.2481,13026.0
2023-02-10 13:05:00,61.84,61.85,61.76,61.77,9010.0,59.2002,59.2098,59.1236,59.1332,9010.0
2023-02-10 13:10:00,61.74,61.77,61.7,61.76,17990.0,59.1045,59.1332,59.0662,59.1236,17990.0
2023-02-10 13:15:00,61.75,61.77,61.71,61.76,15528.0,59.114,59.1332,59.0757,59.1236,15528.0
2023-02-10 13:20:00,61.76,62.02,61.74,62.02,35382.0,59.1236,59.3725,59.1045,59.3725,35382.0
2023-02-10 13:25:00,62.02,62.06,61.94,61.96,8898.0,59.3725,59.4108,59.2959,59.3151,8898.0
2023-02-10 13:30:00,61.95,61.95,61.82,61.88,4968.0,59.3055,59.3055,59.181,59.2385,4968.0
2023-02-10 13:35:00,61.85,61.85,61.69,61.72,15146.0,59.2098,59.2098,59.0566,59.0853,15146.0
2023-02-10 13:40:00,61.71,61.71,61.49,61.51,46606.0,59.0757,59.0757,58.8651,58.8843,46606.0
2023-02-10 13:45:00,61.48,61.51,61.45,61.46,41982.0,58.8556,58.8843,58.8268,58.8364,41982.0
2023-02-10 13:50:00,61.46,61.47,61.33,61.35,9958.0,58.8364,58.846,58.712,58.7311,9958.0
2023-02-10 13:55:00,61.32,61.51,61.31,61.42,28512.0,58.7024,58.8843,58.6928,58.7981,28512.0
2023-02-10 14:00:00,61.44,61.5,61.41,61.5,6828.0,58.8173,58.8747,58.7885,58.8747,6828.0
2023-02-10 14:05:00,61.49,61.51,61.43,61.49,15382.0,58.8651,58.8843,58.8077,58.8651,15382.0
2023-02-10 14:10:00,61.49,61.52,61.46,61.49,23610.0,58.8651,58.8938,58.8364,58.8651,23610.0
2023-02-10 14:15:00,61.53,61.53,61.47,61.5,27208.0,58.9034,58.9034,58.846,58.8747,27208.0
2023-02-10 14:20:00,61.49,61.51,61.38,61.41,16258.0,58.8651,58.8843,58.7598,58.7885,16258.0
2023-02-10 14:25:00,61.4,61.77,61.37,61.71,55084.0,58.779,59.1332,58.7502,59.0757,55084.0
2023-02-10 14:30:00,61.71,61.78,61.63,61.76,14966.0,59.0757,59.1427,58.9992,59.1236,14966.0
2023-02-10 14:35:00,61.79,61.79,61.65,61.7,18870.0,59.1523,59.1523,59.0183,59.0662,18870.0
2023-02-10 14:40:00,61.69,61.7,61.6,61.64,18562.0,59.0566,59.0662,58.9704,59.0087,18562.0
2023-02-10 14:45:00,61.66,61.67,61.57,61.58,10764.0,59.0279,59.0374,58.9417,58.9513,10764.0
2023-02-10 14:50:00,61.58,61.65,61.49,61.63,38024.0,58.9513,59.0183,58.8651,58.9992,38024.0
2023-02-10 14:55:00,61.65,61.73,61.58,61.6,27338.0,59.0183,59.0949,58.9513,58.9704,27338.0
2023-02-10 15:00:00,61.61,61.8,61.6,61.69,24220.0,58.98,59.1619,58.9704,59.0566,24220.0
2023-02-10 15:05:00,61.67,61.7,61.57,61.58,32438.0,59.0374,59.0662,58.9417,58.9513,32438.0
2023-02-10 15:10:00,61.58,61.62,61.54,61.54,33678.0,58.9513,58.9896,58.913,58.913,33678.0
2023-02-10 15:15:00,61.55,61.7,61.54,61.6,65422.0,58.9226,59.0662,58.913,58.9704,65422.0
2023-02-10 15:20:00,61.6,61.74,61.6,61.74,67512.0,58.9704,59.1045,58.9704,59.1045,67512.0
2023-02-10 15:25:00,61.74,61.88,61.63,61.88,26224.0,59.1045,59.2385,58.9992,59.2385,26224.0
2023-02-10 15:30:00,61.9,61.96,61.88,61.91,32642.0,59.2576,59.3151,59.2385,59.2672,32642.0
2023-02-10 15:35:00,61.9,62.12,61.88,62.1,22676.0,59.2576,59.4682,59.2385,59.4491,22676.0
2023-02-10 15:40:00,62.09,62.15,62.03,62.12,37772.0,59.4395,59.497,59.3821,59.4682,37772.0
2023-02-10 15:45:00,62.11,62.31,62.09,62.3,46096.0,59.4587,59.6501,59.4395,59.6405,46096.0
2023-02-10 15:50:00,62.29,62.4,62.17,62.19,133610.0,59.631,59.7363,59.5161,59.5352,133610.0
2023-02-10 15:55:00,62.18,62.28,61.99,61.99,300886.0,59.5257,59.6214,59.3438,59.3438,300886.0
2023-02-13 09:30:00,62.0,62.04,61.73,61.93,44284.0,59.3534,59.3916,59.0949,59.2863,44284.0
2023-02-13 09:35:00,61.91,61.97,61.67,61.97,3214.0,59.2672,59.3246,59.0374,59.3246,3214.0
2023-02-13 09:40:00,61.98,62.43,61.98,62.27,21000.0,59.3342,59.765,59.3342,59.6118,21000.0
2023-02-13 09:45:00,62.31,62.31,61.96,62.15,11436.0,59.6501,59.6501,59.3151,59.497,11436.0
2023-02-13 09:50:00,62.15,62.26,62.03,62.26,6370.0,59.497,59.6023,59.3821,59.6023,6370.0
2023-02-13 09:55:00,62.44,62.85,62.24,62.73,45202.0,59.7746,60.1671,59.5831,60.0522,45202.0
2023-02-13 10:00:00,62.68,62.7,62.46,62.53,10900.0,60.0043,60.0235,59.7937,59.8607,10900.0
2023-02-13 10:05:00,62.48,62.48,62.27,62.3,6080.0,59.8129,59.8129,59.6118,59.6405,6080.0
2023-02-13 10:10:00,62.29,62.31,62.21,62.23,4600.0,59.631,59.6501,59.5544,59.5735,4600.0
2023-02-13 10:15:00,62.22,62.24,62.11,62.16,3310.0,59.564,59.5831,59.4587,59.5065,3310.0
2023-02-13 10:20:00,62.17,62.25,62.15,62.2,7052.0,59.5161,59.5927,59.497,59.5448,7052.0
2023-02-13 10:25:00,62.22,62.22,62.03,62.1,14828.0,59.564,59.564,59.3821,59.4491,14828.0
2023-02-13 10:30:00,62.08,62.44,62.06,62.42,26452.0,59.4299,59.7746,59.4108,59.7554,26452.0
2023-02-13 10:35:00,62.44,62.53,62.3,62.3,10942.0,59.7746,59.8607,59.6405,59.6405,10942.0
2023-02-13 10:40:00,62.3,62.49,62.29,62.45,13072.0,59.6405,59.8224,59.631,59.7841,13072.0
2023-02-13 10:45:00,62.42,62.63,62.31,62.58,16578.0,59.7554,59.9565,59.6501,59.9086,16578.0
2023-02-13 10:50:00,62.59,62.61,62.46,62.46,5586.0,59.9182,59.9373,59.7937,59.7937,5586.0
2023-02-13 10:55:00,62.52,62.77,62.52,62.66,8768.0,59.8512,60.0905,59.8512,59.9852,8768.0
2023-02-13 11:00:00,62.65,62.67,62.54,62.54,4812.0,59.9756,59.9948,59.8703,59.8703,4812.0
2023-02-13 11:05:00,62.52,62.57,62.46,62.51,9700.0,59.8512,59.899,59.7937,59.8416,9700.0
2023-02-13 11:10:00,62.51,62.59,62.47,62.59,10306.0,59.8416,59.9182,59.8033,59.9182,10306.0
2023-02-13 11:15:00,62.61,62.62,62.54,62.56,5974.0,59.9373,59.9469,59.8703,59.8895,5974.0
2023-02-13 11:20:00,62.56,62.65,62.56,62.6,8202.0,59.8895,59.9756,59.8895,59.9277,8202.0
2023-02-13 11:25:00,62.59,62.65,62.55,62.6,13634.0,59.9182,59.9756,59.8799,59.9277,13634.0
2023-02-13 11:30:00,62.65,62.66,62.54,62.62,9472.0,59.9756,59.9852,59.8703,59.9469,9472.0
2023-02-13 11:35:00,62.6,62.69,62.6,62.66,7400.0,59.9277,60.0139,59.9277,59.9852,7400.0
2023-02-13 11:40:00,62.69,62.9,62.67,62.9,19922.0,60.0139,60.2149,59.9948,60.2149,19922.0
2023-02-13 11:45:00,62.95,63.04,62.94,62.94,7922.0,60.2628,60.349,60.2532,60.2532,7922.0
2023-02-13 11:50:00,62.93,62.93,62.76,62.83,14760.0,60.2437,60.2437,60.0809,60.1479,14760.0
2023-02-13 11:55:00,62.83,62.96,62.83,62.94,12534.0,60.1479,60.2724,60.1479,60.2532,12534.0
2023-02-13 12:00:00,62.92,63.0,62.92,62.99,17416.0,60.2341,60.3107,60.2341,60.3011,17416.0
2023-02-13 12:05:00,63.0,63.01,62.95,62.97,29380.0,60.3107,60.3202,60.2628,60.2819,29380.0
2023-02-13 12:10:00,62.97,63.07,62.96,63.0,33380.0,60.2819,60.3777,60.2724,60.3107,33380.0
2023-02-13 12:15:00,63.0,63.31,62.98,63.24,20946.0,60.3107,60.6074,60.2915,60.5404,20946.0
2023-02-13 12:20:00,63.24,63.3,63.09,63.25,72532.0,60.5404,60.5979,60.3968,60.55,72532.0
2023-02-13 12:25:00,63.45,63.48,63.36,63.4,5284.0,60.7415,60.7702,60.6553,60.6936,5284.0
2023-02-13 12:30:00,63.42,63.42,63.27,63.34,110040.0,60.7127,60.7127,60.5691,60.6362,110040.0
2023-02-13 12:35:00,63.38,63.44,63.31,63.43,9720.0,60.6744,60.7319,60.6074,60.7223,9720.0
2023-02-13 12:40:00,63.43,63.53,63.34,63.34,15304.0,60.7223,60.818,60.6362,60.6362,15304.0
2023-02-13 12:45:00,63.41,63.49,63.41,63.46,7704.0,60.7032,60.7798,60.7032,60.751,7704.0
2023-02-13 12:50:00,63.43,63.44,63.35,63.4,7096.0,60.7223,60.7319,60.6457,60.6936,7096.0
2023-02-13 12:55:00,63.37,63.37,63.26,63.29,3842.0,60.6649,60.6649,60.5596,60.5883,3842.0
2023-02-13 13:00:00,63.29,63.31,63.26,63.28,5696.0,60.5883,60.6074,60.5596,60.5787,5696.0
2023-02-13 13:05:00,63.3,63.37,63.27,63.33,14618.0,60.5979,60.6649,60.5691,60.6266,14618.0
2023-02-13 13:10:00,63.33,63.33,63.26,63.31,10282.0,60.6266,60.6266,60.5596,60.6074,10282.0
2023-02-13 13:15:00,63.31,63.49,63.3,63.49,37652.0,60.6074,60.7798,60.5979,60.7798,37652.0
2023-02-13 13:20:00,63.49,63.52,63.45,63.51,11854.0,60.7798,60.8085,60.7415,60.7989,11854.0
2023-02-13 13:25:00,63.49,63.76,63.49,63.76,31530.0,60.7798,61.0382,60.7798,61.0382,31530.0
2023-02-13 13:30:00,63.76,63.83,63.74,63.76,18298.0,61.0382,61.1052,61.0191,61.0382,18298.0
2023-02-13 13:35:00,63.76,63.85,63.73,63.85,10248.0,61.0382,61.1244,61.0095,61.1244,10248.0
2023-02-13 13:40:00,63.85,63.95,63.85,63.94,10960.0,61.1244,61.2201,61.1244,61.2105,10960.0
2023-02-13 13:45:00,63.95,63.95,63.84,63.85,10440.0,61.2201,61.2201,61.1148,61.1244,10440.0
2023-02-13 13:50:00,63.82,63.97,63.73,63.97,28014.0,61.0957,61.2393,61.0095,61.2393,28014.0
2023-02-13 13:55:00,64.0,64.04,63.99,64.03,12402.0,61.268,61.3063,61.2584,61.2967,12402.0
2023-02-13 14:00:00,64.01,64.11,64.0,64.03,23226.0,61.2776,61.3733,61.268,61.2967,23226.0
2023-02-13 14:05:00,64.03,64.08,64.0,64.08,26956.0,61.2967,61.3446,61.268,61.3446,26956.0
2023-02-13 14:10:00,64.08,64.11,63.92,63.94,16754.0,61.3446,61.3733,61.1914,61.2105,16754.0
2023-02-13 14:15:00,63.96,64.09,63.95,64.07,8000.0,61.2297,61.3541,61.2201,61.335,8000.0
2023-02-13 14:20:00,64.07,64.09,64.02,64.07,18450.0,61.335,61.3541,61.2871,61.335,18450.0
2023-02-13 14:25:00,64.06,64.14,64.02,64.04,17094.0,61.3254,61.402,61.2871,61.3063,17094.0
2023-02-13 14:30:00,64.06,64.23,64.01,64.22,51618.0,61.3254,61.4882,61.2776,61.4786,51618.0
2023-02-13 14:35:00,64.2,64.35,64.17,64.28,28186.0,61.4594,61.603,61.4307,61.536,28186.0
2023-02-13 14:40:00,64.29,64.36,64.2,64.36,21832.0,61.5456,61.6126,61.4594,61.6126,21832.0
2023-02-13 14:45:00,64.39,64.51,64.36,64.36,24320.0,61.6413,61.7562,61.6126,61.6126,24320.0
2023-02-13 14:50:00,64.36,64.44,64.27,64.42,24342.0,61.6126,61.6892,61.5265,61.6701,24342.0
2023-02-13 14:55:00,64.42,64.5,64.39,64.48,14444.0,61.6701,61.7466,61.6413,61.7275,14444.0
2023-02-13 15:00:00,64.48,64.48,64.36,64.44,14364.0,61.7275,61.7275,61.6126,61.6892,14364.0
2023-02-13 15:05:00,64.44,64.44,64.27,64.27,21288.0,61.6892,61.6892,61.5265,61.5265,21288.0
2023-02-13 15:10:00,64.29,64.44,64.29,64.42,27280.0,61.5456,61.6892,61.5456,61.6701,27280.0
2023-02-13 15:15:00,64.42,64.47,64.35,64.39,43470.0,61.6701,61.7179,61.603,61.6413,43470.0
2023-02-13 15:20:00,64.38,64.51,64.26,64.5,19200.0,61.6318,61.7562,61.5169,61.7466,19200.0
2023-02-13 15:25:00,64.5,64.53,64.39,64.44,34026.0,61.7466,61.7754,61.6413,61.6892,34026.0
2023-02-13 15:30:00,64.46,64.58,64.44,64.56,45718.0,61.7083,61.8232,61.6892,61.8041,45718.0
2023-02-13 15:35:00,64.55,64.7,64.5,64.64,53206.0,61.7945,61.9381,61.7466,61.8807,53206.0
2023-02-13 15:40:00,64.64,64.76,64.63,64.74,40908.0,61.8807,61.9955,61.8711,61.9764,40908.0
2023-02-13 15:45:00,64.75,64.81,64.67,64.81,43824.0,61.986,62.0434,61.9094,62.0434,43824.0
2023-02-13 15:50:00,64.8,65.05,64.77,65.05,90560.0,62.0338,62.2732,62.0051,62.2732,90560.0
2023-02-13 15:55:00,65.1,65.28,65.06,65.27,181334.0,62.321,62.4933,62.2827,62.4838,181334.0
2023-02-14 09:30:00,64.5,64.78,63.57,63.67,29354.0,61.7466,62.0147,60.8563,60.9521,29354.0
2023-02-14 09:35:00,63.93,64.14,63.57,63.97,9498.0,61.201,61.402,60.8563,61.2393,9498.0
2023-02-14 09:40:00,63.94,64.79,63.85,64.64,29370.0,61.2105,62.0243,61.1244,61.8807,29370.0
2023-02-14 09:45:00,64.69,64.98,64.16,64.22,22806.0,61.9285,62.2061,61.4212,61.4786,22806.0
2023-02-14 09:50:00,64.4,64.66,64.36,64.59,5144.0,61.6509,61.8998,61.6126,61.8328,5144.0
2023-02-14 09:55:00,64.61,65.07,64.61,65.03,3400.0,61.8519,62.2923,61.8519,62.254,3400.0
2023-02-14 10:00:00,64.92,65.14,64.8,65.14,13238.0,62.1487,62.3593,62.0338,62.3593,13238.0
2023-02-14 10:05:00,65.11,65.25,64.9,65.04,10984.0,62.3306,62.4646,62.1296,62.2636,10984.0
2023-02-14 10:10:00,64.99,65.35,64.97,64.97,12510.0,62.2157,62.5604,62.1966,62.1966,12510.0
2023-02-14 10:15:00,64.96,65.1,64.85,64.93,11608.0,62.187,62.321,62.0817,62.1583,11608.0
2023-02-14 10:20:00,64.78,64.86,64.61,64.64,2608.0,62.0147,62.0913,61.8519,61.8807,2608.0
2023-02-14 10:25:00,64.61,64.67,64.23,64.23,7634.0,61.8519,61.9094,61.4882,61.4882,7634.0
2023-02-14 10:30:00,64.19,64.19,63.86,64.02,7810.0,61.4499,61.4499,61.134,61.2871,7810.0
2023-02-14 10:35:00,64.06,64.06,63.5,63.54,16114.0,61.3254,61.3254,60.7893,60.8276,16114.0
2023-02-14 10:40:00,63.52,63.63,63.49,63.58,5972.0,60.8085,60.9138,60.7798,60.8659,5972.0
2023-02-14 10:45:00,63.5,63.52,63.25,63.39,19462.0,60.7893,60.8085,60.55,60.684,19462.0
2023-02-14 10:50:00,63.47,63.47,63.36,63.36,4600.0,60.7606,60.7606,60.6553,60.6553,4600.0
2023-02-14 10:55:00,63.42,63.59,63.42,63.52,3840.0,60.7127,60.8755,60.7127,60.8085,3840.0
2023-02-14 11:00:00,63.66,63.73,63.65,63.65,3240.0,60.9425,61.0095,60.9329,60.9329,3240.0
2023-02-14 11:05:00,63.67,63.76,63.58,63.58,4018.0,60.9521,61.0382,60.8659,60.8659,4018.0
2023-02-14 11:10:00,63.63,63.74,63.62,63.7,1800.0,60.9138,61.0191,60.9042,60.9808,1800.0
2023-02-14 11:15:00,63.66,63.88,63.66,63.88,1800.0,60.9425,61.1531,60.9425,61.1531,1800.0
2023-02-14 11:20:00,63.92,64.0,63.9,63.95,3800.0,61.1914,61.268,61.1722,61.2201,3800.0
2023-02-14 11:25:00,64.03,64.04,63.68,63.71,7220.0,61.2967,61.3063,60.9616,60.9904,7220.0
2023-02-14 11:30:00,63.61,63.61,63.25,63.29,19788.0,60.8946,60.8946,60.55,60.5883,19788.0
2023-02-14 11:35:00,63.37,63.54,63.31,63.32,9690.0,60.6649,60.8276,60.6074,60.617,9690.0
2023-02-14 11:40:00,63.29,63.3,63.17,63.2,5856.0,60.5883,60.5979,60.4734,60.5021,5856.0
2023-02-14 11:45:00,63.26,63.43,63.26,63.43,3572.0,60.5596,60.7223,60.5596,60.7223,3572.0
2023-02-14 11:50:00,63.43,63.43,63.22,63.33,4822.0,60.7223,60.7223,60.5213,60.6266,4822.0
2023-02-14 11:55:00,63.3,63.4,63.3,63.35,2604.0,60.5979,60.6936,60.5979,60.6457,2604.0
2023-02-14 12:00:00,63.39,63.43,63.36,63.42,4098.0,60.684,60.7223,60.6553,60.7127,4098.0
2023-02-14 12:05:00,63.38,63.66,63.33,63.56,54884.0,60.6744,60.9425,60.6266,60.8468,54884.0
2023-02-14 12:10:00,63.71,63.76,63.67,63.71,5680.0,60.9904,61.0382,60.9521,60.9904,5680.0
2023-02-14 12:15:00,63.71,63.82,63.63,63.65,8336.0,60.9904,61.0957,60.9138,60.9329,8336.0
2023-02-14 12:20:00,63.63,63.68,63.6,63.6,1200.0,60.9138,60.9616,60.8851,60.8851,1200.0
2023-02-14 12:25:00,63.58,63.7,63.56,63.65,4256.0,60.8659,60.9808,60.8468,60.9329,4256.0
2023-02-14 12:30:00,63.58,63.66,63.56,63.66,2302.0,60.8659,60.9425,60.8468,60.9425,2302.0
2023-02-14 12:35:00,63.64,63.64,63.45,63.46,3992.0,60.9233,60.9233,60.7415,60.751,3992.0
2023-02-14 12:40:00,63.47,63.6,63.46,63.53,4136.0,60.7606,60.8851,60.751,60.818,4136.0
2023-02-14 12:45:00,63.51,63.54,63.49,63.54,3306.0,60.7989,60.8276,60.7798,60.8276,3306.0
2023-02-14 12:50:00,63.46,63.59,63.41,63.51,5300.0,60.751,60.8755,60.7032,60.7989,5300.0
2023-02-14 12:55:00,63.62,63.62,63.57,63.6,1916.0,60.9042,60.9042,60.8563,60.8851,1916.0
2023-02-14 13:00:00,63.62,63.99,63.6,63.99,3510.0,60.9042,61.2584,60.8851,61.2584,3510.0
2023-02-14 13:05:00,63.91,64.06,63.91,63.92,10718.0,61.1818,61.3254,61.1818,61.1914,10718.0
2023-02-14 13:10:00,63.94,63.95,63.8,63.84,5400.0,61.2105,61.2201,61.0765,61.1148,5400.0
2023-02-14 13:15:00,63.85,64.19,63.84,64.06,8310.0,61.1244,61.4499,61.1148,61.3254,8310.0
2023-02-14 13:20:00,64.05,64.05,63.93,63.99,2606.0,61.3158,61.3158,61.201,61.2584,2606.0
2023-02-14 13:25:00,63.93,63.96,63.88,63.96,2808.0,61.201,61.2297,61.1531,61.2297,2808.0
2023-02-14 13:30:00,63.95,63.96,63.91,63.92,1780.0,61.2201,61.2297,61.1818,61.1914,1780.0
2023-02-14 13:35:00,63.98,64.0,63.85,63.91,1800.0,61.2488,61.268,61.1244,61.1818,1800.0
2023-02-14 13:40:00,63.86,63.88,63.74,63.74,4230.0,61.134,61.1531,61.0191,61.0191,4230.0
2023-02-14 13:45:00,63.79,63.85,63.71,63.84,3792.0,61.0669,61.1244,60.9904,61.1148,3792.0
2023-02-14 13:50:00,63.88,63.88,63.8,63.88,2630.0,61.1531,61.1531,61.0765,61.1531,2630.0
2023-02-14 13:55:00,63.88,63.91,63.8,63.83,4862.0,61.1531,61.1818,61.0765,61.1052,4862.0
2023-02-14 14:00:00,63.8,63.98,63.8,63.93,5402.0,61.0765,61.2488,61.0765,61.201,5402.0
2023-02-14 14:05:00,63.9,63.9,63.69,63.74,6400.0,61.1722,61.1722,60.9712,61.0191,6400.0
2023-02-14 14:10:00,63.79,63.79,63.73,63.77,2712.0,61.0669,61.0669,61.0095,61.0478,2712.0
2023-02-14 14:15:00,63.77,63.79,63.65,63.79,11638.0,61.0478,61.0669,60.9329,61.0669,11638.0
2023-02-14 14:20:00,63.77,63.86,63.77,63.77,9338.0,61.0478,61.134,61.0478,61.0478,9338.0
2023-02-14 14:25:00,63.79,63.83,63.77,63.81,3600.0,61.0669,61.1052,61.0478,61.0861,3600.0
2023-02-14 14:30:00,63.81,63.88,63.8,63.87,7744.0,61.0861,61.1531,61.0765,61.1435,7744.0
2023-02-14 14:35:00,64.03,64.04,63.96,64.02,8358.0,61.2967,61.3063,61.2297,61.2871,8358.0
2023-02-14 14:40:00,64.03,64.08,64.02,64.08,10778.0,61.2967,61.3446,61.2871,61.3446,10778.0
2023-02-14 14:45:00,64.05,64.2,64.02,64.19,8556.0,61.3158,61.4594,61.2871,61.4499,8556.0
2023-02-14 14:50:00,64.17,64.23,64.11,64.14,10544.0,61.4307,61.4882,61.3733,61.402,10544.0
2023-02-14 14:55:00,64.14,64.26,64.14,64.19,11930.0,61.402,61.5169,61.402,61.4499,11930.0
2023-02-14 15:00:00,64.2,64.25,64.16,64.21,11114.0,61.4594,61.5073,61.4212,61.469,11114.0
2023-02-14 15:05:00,64.2,64.22,64.12,64.19,10980.0,61.4594,61.4786,61.3829,61.4499,10980.0
2023-02-14 15:10:00,64.17,64.39,64.11,64.34,19316.0,61.4307,61.6413,61.3733,61.5935,19316.0
2023-02-14 15:15:00,64.34,64.57,64.31,64.52,23838.0,61.5935,61.8136,61.5647,61.7658,23838.0
2023-02-14 15:20:00,64.5,64.56,64.48,64.51,21938.0,61.7466,61.8041,61.7275,61.7562,21938.0
2023-02-14 15:25:00,64.53,64.56,64.39,64.39,14594.0,61.7754,61.8041,61.6413,61.6413,14594.0
2023-02-14 15:30:00,64.38,64.49,64.32,64.48,23212.0,61.6318,61.7371,61.5743,61.7275,23212.0
2023-02-14 15:35:00,64.48,64.66,64.48,64.61,14586.0,61.7275,61.8998,61.7275,61.8519,14586.0
2023-02-14 15:40:00,64.55,64.75,64.53,64.74,13966.0,61.7945,61.986,61.7754,61.9764,13966.0
2023-02-14 15:45:00,64.72,64.74,64.57,64.69,31312.0,61.9572,61.9764,61.8136,61.9285,31312.0
2023-02-14 15:50:00,64.69,64.76,64.64,64.72,49300.0,61.9285,61.9955,61.8807,61.9572,49300.0
2023-02-14 15:55:00,64.72,64.8,64.67,64.71,77854.0,61.9572,62.0338,61.9094,61.9477,77854.0
2023-02-15 09:30:00,63.99,64.19,63.51,64.07,27348.0,61.2584,61.4499,60.7989,61.335,27348.0
2023-02-15 09:35:00,63.99,64.31,63.9,63.95,25838.0,61.2584,61.5647,61.1722,61.2201,25838.0
2023-02-15 09:40:00,63.94,64.49,63.9,64.39,7376.0,61.2105,61.7371,61.1722,61.6413,7376.0
2023-02-15 09:45:00,64.33,64.72,64.29,64.55,9052.0,61.5839,61.9572,61.5456,61.7945,9052.0
2023-02-15 09:50:00,64.71,64.98,64.07,64.19,20924.0,61.9477,62.2061,61.335,61.4499,20924.0
2023-02-15 09:55:00,64.26,64.47,64.18,64.44,11790.0,61.5169,61.7179,61.4403,61.6892,11790.0
2023-02-15 10:00:00,64.43,64.61,64.4,64.48,12418.0,61.6796,61.8519,61.6509,61.7275,12418.0
2023-02-15 10:05:00,64.49,64.56,64.33,64.4,12300.0,61.7371,61.8041,61.5839,61.6509,12300.0
2023-02-15 10:10:00,64.48,64.59,64.36,64.56,4722.0,61.7275,61.8328,61.6126,61.8041,4722.0
2023-02-15 10:15:00,64.6,64.79,64.56,64.73,20100.0,61.8424,62.0243,61.8041,61.9668,20100.0
2023-02-15 10:20:00,64.75,64.76,64.64,64.67,10938.0,61.986,61.9955,61.8807,61.9094,10938.0
2023-02-15 10:25:00,64.67,64.83,64.63,64.8,14320.0,61.9094,62.0625,61.8711,62.0338,14320.0
2023-02-15 10:30:00,64.79,64.94,64.79,64.83,13970.0,62.0243,62.1679,62.0243,62.0625,13970.0
2023-02-15 10:35:00,64.86,65.35,64.86,65.35,5640.0,62.0913,62.5604,62.0913,62.5604,5640.0
2023-02-15 10:40:00,65.2,65.44,65.2,65.28,10994.0,62.4168,62.6465,62.4168,62.4933,10994.0
2023-02-15 10:45:00,65.36,65.44,65.34,65.4,3600.0,62.5699,62.6465,62.5508,62.6082,3600.0
2023-02-15 10:50:00,65.44,65.5,65.36,65.36,13310.0,62.6465,62.7039,62.5699,62.5699,13310.0
2023-02-15 10:55:00,65.36,65.45,65.29,65.31,10468.0,62.5699,62.6561,62.5029,62.5221,10468.0
2023-02-15 11:00:00,65.25,65.41,65.25,65.39,7664.0,62.4646,62.6178,62.4646,62.5986,7664.0
2023-02-15 11:05:00,65.39,65.49,65.39,65.42,5600.0,62.5986,62.6944,62.5986,62.6274,5600.0
2023-02-15 11:10:00,65.5,65.54,65.44,65.48,5452.0,62.7039,62.7422,62.6465,62.6848,5452.0
2023-02-15 11:15:00,65.49,65.63,65.49,65.6,7332.0,62.6944,62.8284,62.6944,62.7997,7332.0
2023-02-15 11:20:00,65.64,65.69,65.59,65.66,11088.0,62.838,62.8858,62.7901,62.8571,11088.0
2023-02-15 11:25:00,65.61,65.75,65.57,65.69,9674.0,62.8093,62.9433,62.771,62.8858,9674.0
2023-02-15 11:30:00,65.7,65.78,65.69,65.77,3056.0,62.8954,62.972,62.8858,62.9624,3056.0
2023-02-15 11:35:00,65.75,65.91,65.75,65.91,5718.0,62.9433,63.0964,62.9433,63.0964,5718.0
2023-02-15 11:40:00,65.79,66.11,65.79,66.11,18496.0,62.9816,63.2879,62.9816,63.2879,18496.0
2023-02-15 11:45:00,66.11,66.23,66.06,66.16,4804.0,63.2879,63.4028,63.24,63.3358,4804.0
2023-02-15 11:50:00,66.15,66.17,66.05,66.05,4000.0,63.3262,63.3453,63.2305,63.2305,4000.0
2023-02-15 11:55:00,66.03,66.04,65.9,65.92,4424.0,63.2113,63.2209,63.0869,63.106,4424.0
2023-02-15 12:00:00,65.98,65.99,65.89,65.89,3608.0,63.1635,63.173,63.0773,63.0773,3608.0
2023-02-15 12:05:00,65.82,65.82,65.6,65.63,7984.0,63.0103,63.0103,62.7997,62.8284,7984.0
2023-02-15 12:10:00,65.66,65.67,65.6,65.61,3036.0,62.8571,62.8667,62.7997,62.8093,3036.0
2023-02-15 12:15:00,65.61,65.61,65.49,65.49,5680.0,62.8093,62.8093,62.6944,62.6944,5680.0
2023-02-15 12:20:00,65.5,65.5,65.36,65.46,7532.0,62.7039,62.7039,62.5699,62.6657,7532.0
2023-02-15 12:25:00,65.5,65.52,65.36,65.36,7374.0,62.7039,62.7231,62.5699,62.5699,7374.0
2023-02-15 12:30:00,65.36,65.39,65.31,65.36,5500.0,62.5699,62.5986,62.5221,62.5699,5500.0
2023-02-15 12:35:00,65.39,65.41,65.17,65.24,8600.0,62.5986,62.6178,62.388,62.455,8600.0
2023-02-15 12:40:00,65.24,65.28,65.23,65.25,2992.0,62.455,62.4933,62.4455,62.4646,2992.0
2023-02-15 12:45:00,65.26,65.26,65.13,65.21,2896.0,62.4742,62.4742,62.3497,62.4263,2896.0
2023-02-15 12:50:00,65.16,65.28,65.16,65.28,2662.0,62.3785,62.4933,62.3785,62.4933,2662.0
2023-02-15 12:55:00,65.29,65.29,65.14,65.16,7346.0,62.5029,62.5029,62.3593,62.3785,7346.0
2023-02-15 13:00:00,65.21,65.26,65.21,65.22,3210.0,62.4263,62.4742,62.4263,62.4359,3210.0
2023-02-15 13:05:00,65.14,65.23,65.14,65.22,5434.0,62.3593,62.4455,62.3593,62.4359,5434.0
2023-02-15 13:10:00,65.22,65.24,65.2,65.2,1350.0,62.4359,62.455,62.4168,62.4168,1350.0
2023-02-15 13:15:00,65.22,65.25,65.22,65.24,2400.0,62.4359,62.4646,62.4359,62.455,2400.0
2023-02-15 13:20:00,65.28,65.41,65.24,65.38,5000.0,62.4933,62.6178,62.455,62.5891,5000.0
2023-02-15 13:25:00,65.39,65.39,65.33,65.36,2216.0,62.5986,62.5986,62.5412,62.5699,2216.0
2023-02-15 13:30:00,65.36,65.36,65.22,65.22,2652.0,62.5699,62.5699,62.4359,62.4359,2652.0
2023-02-15 13:35:00,65.22,65.29,65.21,65.27,3724.0,62.4359,62.5029,62.4263,62.4838,3724.0
2023-02-15 13:40:00,65.31,65.35,65.26,65.35,5430.0,62.5221,62.5604,62.4742,62.5604,5430.0
2023-02-15 13:45:00,65.37,65.37,65.31,65.31,2206.0,62.5795,62.5795,62.5221,62.5221,2206.0
2023-02-15 13:50:00,65.35,65.5,65.33,65.5,3424.0,62.5604,62.7039,62.5412,62.7039,3424.0
2023-02-15 13:55:00,65.48,65.5,65.42,65.46,4432.0,62.6848,62.7039,62.6274,62.6657,4432.0
2023-02-15 14:00:00,65.46,65.48,65.42,65.47,7126.0,62.6657,62.6848,62.6274,62.6752,7126.0
2023-02-15 14:05:00,65.51,65.65,65.51,65.62,3800.0,62.7135,62.8475,62.7135,62.8188,3800.0
2023-02-15 14:10:00,65.61,65.79,65.57,65.79,12476.0,62.8093,62.9816,62.771,62.9816,12476.0
2023-02-15 14:15:00,65.79,65.79,65.75,65.75,2878.0,62.9816,62.9816,62.9433,62.9433,2878.0
2023-02-15 14:20:00,65.72,65.77,65.71,65.72,6896.0,62.9146,62.9624,62.905,62.9146,6896.0
2023-02-15 14:25:00,65.72,65.72,65.61,65.67,7450.0,62.9146,62.9146,62.8093,62.8667,7450.0
2023-02-15 14:30:00,65.7,65.74,65.67,65.67,5992.0,62.8954,62.9337,62.8667,62.8667,5992.0
2023-02-15 14:35:00,65.66,65.66,65.61,65.63,1822.0,62.8571,62.8571,62.8093,62.8284,1822.0
2023-02-15 14:40:00,65.63,65.71,65.59,65.67,8704.0,62.8284,62.905,62.7901,62.8667,8704.0
2023-02-15 14:45:00,65.65,65.71,65.63,65.63,2702.0,62.8475,62.905,62.8284,62.8284,2702.0
2023-02-15 14:50:00,65.6,65.64,65.57,65.64,7252.0,62.7997,62.838,62.771,62.838,7252.0
2023-02-15 14:55:00,65.63,65.63,65.42,65.46,5124.0,62.8284,62.8284,62.6274,62.6657,5124.0
2023-02-15 15:00:00,65.5,65.6,65.5,65.59,3404.0,62.7039,62.7997,62.7039,62.7901,3404.0
2023-02-15 15:05:00,65.64,65.67,65.64,65.65,1806.0,62.838,62.8667,62.838,62.8475,1806.0
2023-02-15 15:10:00,65.63,65.64,65.59,65.61,4174.0,62.8284,62.838,62.7901,62.8093,4174.0
2023-02-15 15:15:00,65.61,65.64,65.5,65.54,4996.0,62.8093,62.838,62.7039,62.7422,4996.0
2023-02-15 15:20:00,65.58,65.58,65.44,65.47,6202.0,62.7805,62.7805,62.6465,62.6752,6202.0
2023-02-15 15:25:00,65.51,65.57,65.51,65.54,5676.0,62.7135,62.771,62.7135,62.7422,5676.0
2023-02-15 15:30:00,65.57,65.66,65.54,65.63,13478.0,62.771,62.8571,62.7422,62.8284,13478.0
2023-02-15 15:35:00,65.64,65.68,65.64,65.67,3816.0,62.838,62.8763,62.838,62.8667,3816.0
2023-02-15 15:40:00,65.67,65.7,65.57,65.61,12072.0,62.8667,62.8954,62.771,62.8093,12072.0
2023-02-15 15:45:00,65.61,65.77,65.6,65.71,17840.0,62.8093,62.9624,62.7997,62.905,17840.0
2023-02-15 15:50:00,65.73,65.79,65.54,65.57,27730.0,62.9241,62.9816,62.7422,62.771,27730.0
2023-02-15 15:55:00,65.57,65.67,65.53,65.63,66002.0,62.771,62.8667,62.7327,62.8284,66002.0
2023-02-16 09:30:00,64.64,64.78,64.39,64.52,14764.0,61.8807,62.0147,61.6413,61.7658,14764.0
2023-02-16 09:35:00,64.64,65.08,64.6,65.08,10556.0,61.8807,62.3019,61.8424,62.3019,10556.0
2023-02-16 09:40:00,65.12,65.46,65.04,65.46,6244.0,62.3402,62.6657,62.2636,62.6657,6244.0
2023-02-16 09:45:00,65.38,65.58,65.36,65.47,3290.0,62.5891,62.7805,62.5699,62.6752,3290.0
2023-02-16 09:50:00,65.5,65.53,65.36,65.38,2170.0,62.7039,62.7327,62.5699,62.5891,2170.0
2023-02-16 09:55:00,65.36,65.37,65.24,65.24,1790.0,62.5699,62.5795,62.455,62.455,1790.0
2023-02-16 10:00:00,65.18,65.18,65.16,65.16,400.0,62.3976,62.3976,62.3785,62.3785,400.0
2023-02-16 10:05:00,65.28,65.44,65.28,65.44,2820.0,62.4933,62.6465,62.4933,62.6465,2820.0
2023-02-16 10:10:00,65.42,65.42,65.31,65.35,10388.0,62.6274,62.6274,62.5221,62.5604,10388.0
2023-02-16 10:15:00,65.36,65.48,65.28,65.42,5398.0,62.5699,62.6848,62.4933,62.6274,5398.0
2023-02-16 10:20:00,65.48,65.49,65.44,65.45,3420.0,62.6848,62.6944,62.6465,62.6561,3420.0
2023-02-16 10:25:00,65.47,65.6,65.39,65.6,6546.0,62.6752,62.7997,62.5986,62.7997,6546.0
2023-02-16 10:30:00,65.6,65.73,65.58,65.73,3302.0,62.7997,62.9241,62.7805,62.9241,3302.0
2023-02-16 10:35:00,65.73,65.97,65.72,65.89,8902.0,62.9241,63.1539,62.9146,63.0773,8902.0
2023-02-16 10:40:00,65.85,66.0,65.79,66.0,5922.0,63.039,63.1826,62.9816,63.1826,5922.0
2023-02-16 10:45:00,65.97,66.25,65.92,66.24,11980.0,63.1539,63.4219,63.106,63.4124,11980.0
2023-02-16 10:50:00,66.2,66.27,66.14,66.16,9056.0,63.3741,63.4411,63.3166,63.3358,9056.0
2023-02-16 10:55:00,66.22,66.22,66.1,66.15,7056.0,63.3932,63.3932,63.2783,63.3262,7056.0
2023-02-16 11:00:00,66.15,66.44,66.15,66.44,6488.0,63.3262,63.6038,63.3262,63.6038,6488.0
2023-02-16 11:05:00,66.45,66.46,66.28,66.32,7378.0,63.6134,63.623,63.4507,63.4889,7378.0
2023-02-16 11:10:00,66.31,66.44,66.31,66.44,11506.0,63.4794,63.6038,63.4794,63.6038,11506.0
2023-02-16 11:15:00,66.45,66.45,66.3,66.35,5560.0,63.6134,63.6134,63.4698,63.5177,5560.0
2023-02-16 11:20:00,66.36,66.39,66.25,66.28,5210.0,63.5272,63.556,63.4219,63.4507,5210.0
2023-02-16 11:25:00,66.32,66.45,66.29,66.44,6550.0,63.4889,63.6134,63.4602,63.6038,6550.0
2023-02-16 11:30:00,66.45,66.55,66.45,66.54,5154.0,63.6134,63.7091,63.6134,63.6996,5154.0
2023-02-16 11:35:00,66.54,66.63,66.45,66.63,9498.0,63.6996,63.7857,63.6134,63.7857,9498.0
2023-02-16 11:40:00,66.64,66.67,66.6,66.6,3286.0,63.7953,63.824,63.757,63.757,3286.0
2023-02-16 11:45:00,66.67,66.86,66.67,66.86,4984.0,63.824,64.0059,63.824,64.0059,4984.0
2023-02-16 11:50:00,66.84,66.84,66.55,66.55,7324.0,63.9867,63.9867,63.7091,63.7091,7324.0
2023-02-16 11:55:00,66.61,66.64,66.55,66.55,5086.0,63.7666,63.7953,63.7091,63.7091,5086.0
2023-02-16 12:00:00,66.55,66.66,66.55,66.64,3978.0,63.7091,63.8144,63.7091,63.7953,3978.0
2023-02-16 12:05:00,66.64,66.75,66.64,66.73,5506.0,63.7953,63.9006,63.7953,63.8814,5506.0
2023-02-16 12:10:00,66.78,66.82,66.77,66.8,3000.0,63.9293,63.9676,63.9197,63.9485,3000.0
2023-02-16 12:15:00,66.78,66.78,66.71,66.71,2800.0,63.9293,63.9293,63.8623,63.8623,2800.0
2023-02-16 12:20:00,66.57,66.77,66.56,66.77,8186.0,63.7283,63.9197,63.7187,63.9197,8186.0
2023-02-16 12:25:00,66.82,66.91,66.82,66.85,4002.0,63.9676,64.0538,63.9676,63.9963,4002.0
2023-02-16 12:30:00,66.86,66.97,66.84,66.92,8004.0,64.0059,64.1112,63.9867,64.0633,8004.0
2023-02-16 12:35:00,66.95,66.98,66.85,66.85,7234.0,64.0921,64.1208,63.9963,63.9963,7234.0
2023-02-16 12:40:00,66.95,66.95,66.86,66.88,2902.0,64.0921,64.0921,64.0059,64.025,2902.0
2023-02-16 12:45:00,66.92,67.03,66.89,66.99,8864.0,64.0633,64.1686,64.0346,64.1303,8864.0
2023-02-16 12:50:00,66.99,66.99,66.91,66.91,7716.0,64.1303,64.1303,64.0538,64.0538,7716.0
2023-02-16 12:55:00,66.84,66.87,66.73,66.83,4258.0,63.9867,64.0155,63.8814,63.9772,4258.0
2023-02-16 13:00:00,66.81,66.91,66.68,66.82,4916.0,63.958,64.0538,63.8336,63.9676,4916.0
2023-02-16 13:05:00,66.82,66.91,66.82,66.88,2400.0,63.9676,64.0538,63.9676,64.025,2400.0
2023-02-16 13:10:00,66.89,66.92,66.79,66.81,5650.0,64.0346,64.0633,63.9389,63.958,5650.0
2023-02-16 13:15:00,66.78,66.79,66.73,66.78,2194.0,63.9293,63.9389,63.8814,63.9293,2194.0
2023-02-16 13:20:00,66.78,66.78,66.73,66.76,2200.0,63.9293,63.9293,63.8814,63.9102,2200.0
2023-02-16 13:25:00,66.78,66.78,66.72,66.74,3658.0,63.9293,63.9293,63.8719,63.891,3658.0
2023-02-16 13:30:00,66.77,66.8,66.7,66.8,3814.0,63.9197,63.9485,63.8527,63.9485,3814.0
2023-02-16 13:35:00,66.8,66.98,66.78,66.96,8114.0,63.9485,64.1208,63.9293,64.1016,8114.0
2023-02-16 13:40:00,66.92,66.92,66.7,66.82,16128.0,64.0633,64.0633,63.8527,63.9676,16128.0
2023-02-16 13:45:00,66.83,66.97,66.8,66.94,10978.0,63.9772,64.1112,63.9485,64.0825,10978.0
2023-02-16 13:50:00,66.97,66.97,66.83,66.89,19478.0,64.1112,64.1112,63.9772,64.0346,19478.0
2023-02-16 13:55:00,66.87,66.89,66.83,66.88,2600.0,64.0155,64.0346,63.9772,64.025,2600.0
2023-02-16 14:00:00,66.89,66.96,66.88,66.96,7798.0,64.0346,64.1016,64.025,64.1016,7798.0
2023-02-16 14:05:00,66.95,66.96,66.82,66.9,7654.0,64.0921,64.1016,63.9676,64.0442,7654.0
2023-02-16 14:10:00,66.89,66.92,66.88,66.9,2566.0,64.0346,64.0633,64.025,64.0442,2566.0
2023-02-16 14:15:00,66.9,66.95,66.88,66.91,6604.0,64.0442,64.0921,64.025,64.0538,6604.0
2023-02-16 14:20:00,66.89,66.92,66.79,66.92,6056.0,64.0346,64.0633,63.9389,64.0633,6056.0
2023-02-16 14:25:00,66.95,66.98,66.89,66.92,4742.0,64.0921,64.1208,64.0346,64.0633,4742.0
2023-02-16 14:30:00,66.89,66.95,66.86,66.92,3508.0,64.0346,64.0921,64.0059,64.0633,3508.0
2023-02-16 14:35:00,66.89,66.96,66.89,66.94,2806.0,64.0346,64.1016,64.0346,64.0825,2806.0
2023-02-16 14:40:00,66.95,66.96,66.86,66.9,6668.0,64.0921,64.1016,64.0059,64.0442,6668.0
2023-02-16 14:45:00,66.92,66.97,66.86,66.97,3364.0,64.0633,64.1112,64.0059,64.1112,3364.0
2023-02-16 14:50:00,66.98,67.03,66.93,67.02,9784.0,64.1208,64.1686,64.0729,64.1591,9784.0
2023-02-16 14:55:00,67.06,67.13,67.05,67.08,7406.0,64.1974,64.2644,64.1878,64.2165,7406.0
2023-02-16 15:00:00,67.08,67.13,67.01,67.03,11354.0,64.2165,64.2644,64.1495,64.1686,11354.0
2023-02-16 15:05:00,67.04,67.04,66.83,66.97,16092.0,64.1782,64.1782,63.9772,64.1112,16092.0
2023-02-16 15:10:00,67.0,67.0,66.87,66.92,11668.0,64.1399,64.1399,64.0155,64.0633,11668.0
2023-02-16 15:15:00,66.92,66.94,66.74,66.8,17332.0,64.0633,64.0825,63.891,63.9485,17332.0
2023-02-16 15:20:00,66.77,66.86,66.69,66.82,46286.0,63.9197,64.0059,63.8431,63.9676,46286.0
2023-02-16 15:25:00,66.82,66.95,66.74,66.77,28218.0,63.9676,64.0921,63.891,63.9197,28218.0
2023-02-16 15:30:00,66.75,66.78,66.57,66.61,124658.0,63.9006,63.9293,63.7283,63.7666,124658.0
2023-02-16 15:35:00,66.61,66.83,66.58,66.75,71868.0,63.7666,63.9772,63.7378,63.9006,71868.0
2023-02-16 15:40:00,66.77,66.78,66.54,66.69,58998.0,63.9197,63.9293,63.6996,63.8431,58998.0
2023-02-16 15:45:00,66.72,66.75,66.6,66.66,24812.0,63.8719,63.9006,63.757,63.8144,24812.0
2023-02-16 15:50:00,66.66,66.77,66.53,66.55,45606.0,63.8144,63.9197,63.69,63.7091,45606.0
2023-02-16 15:55:00,66.58,66.6,66.14,66.15,166672.0,63.7378,63.757,63.3166,63.3262,166672.0
2023-02-17 09:30:00,65.88,66.16,65.7,65.86,25536.0,63.0677,63.3358,62.8954,63.0486,25536.0
2023-02-17 09:35:00,65.86,66.01,65.13,65.17,14090.0,63.0486,63.1922,62.3497,62.388,14090.0
2023-02-17 09:40:00,65.02,65.14,64.85,64.9,3040.0,62.2444,62.3593,62.0817,62.1296,3040.0
2023-02-17 09:45:00,64.86,64.98,64.37,64.48,5444.0,62.0913,62.2061,61.6222,61.7275,5444.0
2023-02-17 09:50:00,64.41,64.71,64.33,64.61,14268.0,61.6605,61.9477,61.5839,61.8519,14268.0
2023-02-17 09:55:00,64.59,64.83,64.52,64.78,4274.0,61.8328,62.0625,61.7658,62.0147,4274.0
2023-02-17 10:00:00,64.81,64.95,64.78,64.93,4730.0,62.0434,62.1774,62.0147,62.1583,4730.0
2023-02-17 10:05:00,64.89,64.93,64.56,64.56,13982.0,62.12,62.1583,61.8041,61.8041,13982.0
2023-02-17 10:10:00,64.58,64.68,64.44,64.54,10834.0,61.8232,61.919,61.6892,61.7849,10834.0
2023-02-17 10:15:00,64.54,64.62,64.42,64.62,7000.0,61.7849,61.8615,61.6701,61.8615,7000.0
2023-02-17 10:20:00,64.59,64.67,64.46,64.46,7464.0,61.8328,61.9094,61.7083,61.7083,7464.0
2023-02-17 10:25:00,64.46,64.47,64.42,64.44,2200.0,61.7083,61.7179,61.6701,61.6892,2200.0
2023-02-17 10:30:00,64.47,64.72,64.47,64.72,6834.0,61.7179,61.9572,61.7179,61.9572,6834.0
2023-02-17 10:35:00,64.65,65.0,64.64,64.85,12634.0,61.8902,62.2253,61.8807,62.0817,12634.0
2023-02-17 10:40:00,64.79,64.88,64.74,64.74,4800.0,62.0243,62.1104,61.9764,61.9764,4800.0
2023-02-17 10:45:00,64.75,64.94,64.74,64.85,5106.0,61.986,62.1679,61.9764,62.0817,5106.0
2023-02-17 10:50:00,64.86,64.9,64.74,64.9,6866.0,62.0913,62.1296,61.9764,62.1296,6866.0
2023-02-17 10:55:00,64.93,64.93,64.72,64.72,2888.0,62.1583,62.1583,61.9572,61.9572,2888.0
2023-02-17 11:00:00,64.67,64.67,64.51,64.56,4438.0,61.9094,61.9094,61.7562,61.8041,4438.0
2023-02-17 11:05:00,64.6,64.63,64.55,64.56,6276.0,61.8424,61.8711,61.7945,61.8041,6276.0
2023-02-17 11:10:00,64.55,64.66,64.53,64.66,6022.0,61.7945,61.8998,61.7754,61.8998,6022.0
2023-02-17 11:15:00,64.7,64.73,64.57,64.72,6262.0,61.9381,61.9668,61.8136,61.9572,6262.0
2023-02-17 11:20:00,64.68,64.68,64.57,64.57,5314.0,61.919,61.919,61.8136,61.8136,5314.0
2023-02-17 11:25:00,64.57,64.71,64.41,64.53,35514.0,61.8136,61.9477,61.6605,61.7754,35514.0
2023-02-17 11:30:00,64.54,64.6,64.37,64.37,4412.0,61.7849,61.8424,61.6222,61.6222,4412.0
2023-02-17 11:35:00,64.39,64.41,64.27,64.39,4116.0,61.6413,61.6605,61.5265,61.6413,4116.0
2023-02-17 11:40:00,64.31,64.33,64.27,64.33,1820.0,61.5647,61.5839,61.5265,61.5839,1820.0
2023-02-17 11:45:00,64.37,64.67,64.35,64.67,5456.0,61.6222,61.9094,61.603,61.9094,5456.0
2023-02-17 11:50:00,64.64,64.64,64.56,64.56,4612.0,61.8807,61.8807,61.8041,61.8041,4612.0
2023-02-17 11:55:00,64.56,64.61,64.53,64.61,2800.0,61.8041,61.8519,61.7754,61.8519,2800.0
2023-02-17 12:00:00,64.64,64.8,64.64,64.77,6748.0,61.8807,62.0338,61.8807,62.0051,6748.0
2023-02-17 12:05:00,64.8,64.91,64.8,64.91,2800.0,62.0338,62.1391,62.0338,62.1391,2800.0
2023-02-17 12:10:00,64.94,65.1,64.94,65.03,19858.0,62.1679,62.321,62.1679,62.254,19858.0
2023-02-17 12:15:00,65.06,65.09,64.96,65.08,6242.0,62.2827,62.3115,62.187,62.3019,6242.0
2023-02-17 12:20:00,65.01,65.01,64.92,64.95,3364.0,62.2349,62.2349,62.1487,62.1774,3364.0
2023-02-17 12:25:00,64.99,65.08,64.91,64.91,6828.0,62.2157,62.3019,62.1391,62.1391,6828.0
2023-02-17 12:30:00,64.91,64.97,64.88,64.94,3256.0,62.1391,62.1966,62.1104,62.1679,3256.0
2023-02-17 12:35:00,64.91,64.92,64.89,64.89,1400.0,62.1391,62.1487,62.12,62.12,1400.0
2023-02-17 12:40:00,64.86,64.86,64.74,64.78,16900.0,62.0913,62.0913,61.9764,62.0147,16900.0
2023-02-17 12:45:00,64.83,64.86,64.8,64.8,4332.0,62.0625,62.0913,62.0338,62.0338,4332.0
2023-02-17 12:50:00,64.8,64.8,64.64,64.64,3708.0,62.0338,62.0338,61.8807,61.8807,3708.0
2023-02-17 12:55:00,64.7,64.76,64.7,64.74,2472.0,61.9381,61.9955,61.9381,61.9764,2472.0
2023-02-17 13:00:00,64.71,64.71,64.67,64.67,2202.0,61.9477,61.9477,61.9094,61.9094,2202.0
2023-02-17 13:05:00,64.64,64.72,64.58,64.72,3676.0,61.8807,61.9572,61.8232,61.9572,3676.0
2023-02-17 13:10:00,64.75,64.81,64.74,64.81,3224.0,61.986,62.0434,61.9764,62.0434,3224.0
2023-02-17 13:15:00,64.82,64.85,64.76,64.76,9488.0,62.053,62.0817,61.9955,61.9955,9488.0
2023-02-17 13:20:00,64.74,64.74,64.55,64.69,10326.0,61.9764,61.9764,61.7945,61.9285,10326.0
2023-02-17 13:25:00,64.66,64.66,64.58,64.61,3326.0,61.8998,61.8998,61.8232,61.8519,3326.0
2023-02-17 13:30:00,64.62,64.62,64.54,64.58,4400.0,61.8615,61.8615,61.7849,61.8232,4400.0
2023-02-17 13:35:00,64.56,64.58,64.51,64.51,5618.0,61.8041,61.8232,61.7562,61.7562,5618.0
2023-02-17 13:40:00,64.51,64.59,64.4,64.4,13746.0,61.7562,61.8328,61.6509,61.6509,13746.0
2023-02-17 13:45:00,64.43,64.43,64.35,64.35,2408.0,61.6796,61.6796,61.603,61.603,2408.0
2023-02-17 13:50:00,64.28,64.42,64.26,64.26,9750.0,61.536,61.6701,61.5169,61.5169,9750.0
2023-02-17 13:55:00,64.27,64.32,64.2,64.32,7694.0,61.5265,61.5743,61.4594,61.5743,7694.0
2023-02-17 14:00:00,64.33,64.49,64.33,64.44,9270.0,61.5839,61.7371,61.5839,61.6892,9270.0
2023-02-17 14:05:00,64.49,64.54,64.47,64.53,3852.0,61.7371,61.7849,61.7179,61.7754,3852.0
2023-02-17 14:10:00,64.48,64.49,64.32,64.32,5050.0,61.7275,61.7371,61.5743,61.5743,5050.0
2023-02-17 14:15:00,64.36,64.39,64.33,64.33,4136.0,61.6126,61.6413,61.5839,61.5839,4136.0
2023-02-17 14:20:00,64.39,64.61,64.39,64.61,7048.0,61.6413,61.8519,61.6413,61.8519,7048.0
2023-02-17 14:25:00,64.59,64.71,64.55,64.71,15532.0,61.8328,61.9477,61.7945,61.9477,15532.0
2023-02-17 14:30:00,64.71,64.88,64.71,64.82,3434.0,61.9477,62.1104,61.9477,62.053,3434.0
2023-02-17 14:35:00,64.85,64.92,64.84,64.89,5406.0,62.0817,62.1487,62.0721,62.12,5406.0
2023-02-17 14:40:00,64.89,64.97,64.86,64.89,12692.0,62.12,62.1966,62.0913,62.12,12692.0
2023-02-17 14:45:00,64.88,64.94,64.79,64.94,9938.0,62.1104,62.1679,62.0243,62.1679,9938.0
2023-02-17 14:50:00,64.94,65.13,64.94,65.11,4424.0,62.1679,62.3497,62.1679,62.3306,4424.0
2023-02-17 14:55:00,65.14,65.25,65.09,65.12,7242.0,62.3593,62.4646,62.3115,62.3402,7242.0
2023-02-17 15:00:00,65.13,65.19,65.1,65.1,5600.0,62.3497,62.4072,62.321,62.321,5600.0
2023-02-17 15:05:00,65.08,65.13,65.03,65.1,5352.0,62.3019,62.3497,62.254,62.321,5352.0
2023-02-17 15:10:00,65.11,65.14,64.93,64.95,5242.0,62.3306,62.3593,62.1583,62.1774,5242.0
2023-02-17 15:15:00,64.98,64.99,64.91,64.94,4416.0,62.2061,62.2157,62.1391,62.1679,4416.0
2023-02-17 15:20:00,64.96,65.05,64.91,64.97,7040.0,62.187,62.2732,62.1391,62.1966,7040.0
2023-02-17 15:25:00,65.0,65.06,64.8,64.83,9612.0,62.2253,62.2827,62.0338,62.0625,9612.0
2023-02-17 15:30:00,64.85,64.97,64.85,64.97,9858.0,62.0817,62.1966,62.0817,62.1966,9858.0
2023-02-17 15:35:00,65.02,65.07,65.0,65.01,13734.0,62.2444,62.2923,62.2253,62.2349,13734.0
2023-02-17 15:40:00,64.98,65.17,64.98,65.17,8678.0,62.2061,62.388,62.2061,62.388,8678.0
2023-02-17 15:45:00,65.17,65.17,65.04,65.07,22520.0,62.388,62.388,62.2636,62.2923,22520.0
2023-02-17 15:50:00,65.05,65.19,65.05,65.18,28708.0,62.2732,62.4072,62.2732,62.3976,28708.0
2023-02-17 15:55:00,65.19,65.33,65.19,65.3,58690.0,62.4072,62.5412,62.4072,62.5125,58690.0
2023-02-21 09:30:00,63.59,64.48,63.55,64.48,28284.0,60.8755,61.7275,60.8372,61.7275,28284.0
2023-02-21 09:35:00,64.47,64.59,64.35,64.35,26844.0,61.7179,61.8328,61.603,61.603,26844.0
2023-02-21 09:40:00,64.23,64.33,64.18,64.21,5422.0,61.4882,61.5839,61.4403,61.469,5422.0
2023-02-21 09:45:00,63.97,63.97,63.21,63.44,5616.0,61.2393,61.2393,60.5117,60.7319,5616.0
2023-02-21 09:50:00,63.21,63.53,63.21,63.53,3802.0,60.5117,60.818,60.5117,60.818,3802.0
2023-02-21 09:55:00,63.41,63.41,63.18,63.18,6690.0,60.7032,60.7032,60.483,60.483,6690.0
2023-02-21 10:00:00,63.11,63.24,63.07,63.07,4000.0,60.416,60.5404,60.3777,60.3777,4000.0
2023-02-21 10:05:00,63.07,63.23,63.02,63.2,5736.0,60.3777,60.5308,60.3298,60.5021,5736.0
2023-02-21 10:10:00,63.25,63.35,63.18,63.35,4010.0,60.55,60.6457,60.483,60.6457,4010.0
2023-02-21 10:15:00,63.45,63.76,63.43,63.76,5126.0,60.7415,61.0382,60.7223,61.0382,5126.0
2023-02-21 10:20:00,63.76,63.8,63.63,63.63,10992.0,61.0382,61.0765,60.9138,60.9138,10992.0
2023-02-21 10:25:00,63.62,63.68,63.58,63.64,5352.0,60.9042,60.9616,60.8659,60.9233,5352.0
2023-02-21 10:30:00,63.6,63.88,63.54,63.85,9358.0,60.8851,61.1531,60.8276,61.1244,9358.0
2023-02-21 10:35:00,63.85,63.93,63.76,63.76,6000.0,61.1244,61.201,61.0382,61.0382,6000.0
2023-02-21 10:40:00,63.84,64.1,63.83,63.99,6308.0,61.1148,61.3637,61.1052,61.2584,6308.0
2023-02-21 10:45:00,63.96,64.08,63.94,63.97,6606.0,61.2297,61.3446,61.2105,61.2393,6606.0
2023-02-21 10:50:00,63.98,63.99,63.8,63.84,3772.0,61.2488,61.2584,61.0765,61.1148,3772.0
2023-02-21 10:55:00,63.84,63.85,63.77,63.8,2900.0,61.1148,61.1244,61.0478,61.0765,2900.0
2023-02-21 11:00:00,63.81,63.84,63.56,63.58,7042.0,61.0861,61.1148,60.8468,60.8659,7042.0
2023-02-21 11:05:00,63.54,63.56,63.35,63.35,6062.0,60.8276,60.8468,60.6457,60.6457,6062.0
2023-02-21 11:10:00,63.4,63.43,63.33,63.43,4600.0,60.6936,60.7223,60.6266,60.7223,4600.0
2023-02-21 11:15:00,63.43,63.52,63.36,63.43,15250.0,60.7223,60.8085,60.6553,60.7223,15250.0
2023-02-21 11:20:00,63.44,63.49,63.38,63.49,7636.0,60.7319,60.7798,60.6744,60.7798,7636.0
2023-02-21 11:25:00,63.52,63.6,63.48,63.52,10022.0,60.8085,60.8851,60.7702,60.8085,10022.0
2023-02-21 11:30:00,63.56,63.6,63.47,63.47,5178.0,60.8468,60.8851,60.7606,60.7606,5178.0
2023-02-21 11:35:00,63.58,63.61,63.54,63.54,5004.0,60.8659,60.8946,60.8276,60.8276,5004.0
2023-02-21 11:40:00,63.5,63.6,63.48,63.48,8752.0,60.7893,60.8851,60.7702,60.7702,8752.0
2023-02-21 11:45:00,63.51,63.51,63.44,63.44,2628.0,60.7989,60.7989,60.7319,60.7319,2628.0
2023-02-21 11:50:00,63.44,63.47,63.4,63.43,5486.0,60.7319,60.7606,60.6936,60.7223,5486.0
2023-02-21 11:55:00,63.43,63.43,63.23,63.33,13890.0,60.7223,60.7223,60.5308,60.6266,13890.0
2023-02-21 12:00:00,63.33,63.33,63.2,63.25,9322.0,60.6266,60.6266,60.5021,60.55,9322.0
2023-02-21 12:05:00,63.26,63.26,63.06,63.08,6890.0,60.5596,60.5596,60.3681,60.3873,6890.0
2023-02-21 12:10:00,63.15,63.32,63.14,63.24,9502.0,60.4543,60.617,60.4447,60.5404,9502.0
2023-02-21 12:15:00,63.24,63.29,63.2,63.25,5410.0,60.5404,60.5883,60.5021,60.55,5410.0
2023-02-21 12:20:00,63.27,63.27,63.19,63.19,7040.0,60.5691,60.5691,60.4926,60.4926,7040.0
2023-02-21 12:25:00,63.18,63.18,63.0,63.14,7374.0,60.483,60.483,60.3107,60.4447,7374.0
2023-02-21 12:30:00,63.18,63.27,63.18,63.27,7754.0,60.483,60.5691,60.483,60.5691,7754.0
2023-02-21 12:35:00,63.29,63.3,63.25,63.3,7002.0,60.5883,60.5979,60.55,60.5979,7002.0
2023-02-21 12:40:00,63.33,63.4,63.22,63.28,14344.0,60.6266,60.6936,60.5213,60.5787,14344.0
2023-02-21 12:45:00,63.27,63.38,63.27,63.38,4084.0,60.5691,60.6744,60.5691,60.6744,4084.0
2023-02-21 12:50:00,63.4,63.49,63.38,63.49,4010.0,60.6936,60.7798,60.6744,60.7798,4010.0
2023-02-21 12:55:00,63.49,63.62,63.44,63.62,4400.0,60.7798,60.9042,60.7319,60.9042,4400.0
2023-02-21 13:00:00,63.62,63.62,63.42,63.52,11330.0,60.9042,60.9042,60.7127,60.8085,11330.0
2023-02-21 13:05:00,63.51,63.52,63.45,63.45,8070.0,60.7989,60.8085,60.7415,60.7415,8070.0
2023-02-21 13:10:00,63.44,63.45,63.43,63.45,1800.0,60.7319,60.7415,60.7223,60.7415,1800.0
2023-02-21 13:15:00,63.45,63.63,63.45,63.58,9358.0,60.7415,60.9138,60.7415,60.8659,9358.0
2023-02-21 13:20:00,63.54,63.57,63.49,63.57,4056.0,60.8276,60.8563,60.7798,60.8563,4056.0
2023-02-21 13:25:00,63.57,63.57,63.46,63.48,7126.0,60.8563,60.8563,60.751,60.7702,7126.0
2023-02-21 13:30:00,63.49,63.57,63.43,63.43,4356.0,60.7798,60.8563,60.7223,60.7223,4356.0
2023-02-21 13:35:00,63.46,63.54,63.46,63.52,2862.0,60.751,60.8276,60.751,60.8085,2862.0
2023-02-21 13:40:00,63.51,63.51,63.41,63.43,9040.0,60.7989,60.7989,60.7032,60.7223,9040.0
2023-02-21 13:45:00,63.46,63.59,63.43,63.53,5812.0,60.751,60.8755,60.7223,60.818,5812.0
2023-02-21 13:50:00,63.52,63.55,63.51,63.52,4512.0,60.8085,60.8372,60.7989,60.8085,4512.0
2023-02-21 13:55:00,63.52,63.52,63.44,63.46,7288.0,60.8085,60.8085,60.7319,60.751,7288.0
2023-02-21 14:00:00,63.43,63.43,63.3,63.34,2800.0,60.7223,60.7223,60.5979,60.6362,2800.0
2023-02-21 14:05:00,63.31,63.45,63.31,63.38,17592.0,60.6074,60.7415,60.6074,60.6744,17592.0
2023-02-21 14:10:00,63.37,63.53,63.37,63.53,5600.0,60.6649,60.818,60.6649,60.818,5600.0
2023-02-21 14:15:00,63.52,63.53,63.42,63.46,9776.0,60.8085,60.818,60.7127,60.751,9776.0
2023-02-21 14:20:00,63.47,63.49,63.44,63.47,9372.0,60.7606,60.7798,60.7319,60.7606,9372.0
2023-02-21 14:25:00,63.47,63.62,63.47,63.53,7918.0,60.7606,60.9042,60.7606,60.818,7918.0
2023-02-21 14:30:00,63.57,63.77,63.54,63.76,9728.0,60.8563,61.0478,60.8276,61.0382,9728.0
2023-02-21 14:35:00,63.76,63.77,63.62,63.64,27904.0,61.0382,61.0478,60.9042,60.9233,27904.0
2023-02-21 14:40:00,63.67,63.83,63.65,63.83,7348.0,60.9521,61.1052,60.9329,61.1052,7348.0
2023-02-21 14:45:00,63.79,63.94,63.79,63.88,12898.0,61.0669,61.2105,61.0669,61.1531,12898.0
2023-02-21 14:50:00,63.88,63.93,63.83,63.83,14048.0,61.1531,61.201,61.1052,61.1052,14048.0
2023-02-21 14:55:00,63.85,63.9,63.79,63.9,11212.0,61.1244,61.1722,61.0669,61.1722,11212.0
2023-02-21 15:00:00,63.88,63.95,63.86,63.95,8522.0,61.1531,61.2201,61.134,61.2201,8522.0
2023-02-21 15:05:00,63.97,63.97,63.88,63.88,11062.0,61.2393,61.2393,61.1531,61.1531,11062.0
2023-02-21 15:10:00,63.88,63.9,63.83,63.85,6780.0,61.1531,61.1722,61.1052,61.1244,6780.0
2023-02-21 15:15:00,63.85,63.91,63.85,63.87,9234.0,61.1244,61.1818,61.1244,61.1435,9234.0
2023-02-21 15:20:00,63.84,63.92,63.79,63.91,7670.0,61.1148,61.1914,61.0669,61.1818,7670.0
2023-02-21 15:25:00,63.93,64.01,63.91,64.0,18892.0,61.201,61.2776,61.1818,61.268,18892.0
2023-02-21 15:30:00,63.99,64.17,63.99,64.14,15852.0,61.2584,61.4307,61.2584,61.402,15852.0
2023-02-21 15:35:00,64.16,64.18,64.06,64.08,21920.0,61.4212,61.4403,61.3254,61.3446,21920.0
2023-02-21 15:40:00,64.1,64.12,63.96,64.02,25740.0,61.3637,61.3829,61.2297,61.2871,25740.0
2023-02-21 15:45:00,64.05,64.14,64.02,64.11,33732.0,61.3158,61.402,61.2871,61.3733,33732.0
2023-02-21 15:50:00,64.09,64.14,63.88,63.95,60228.0,61.3541,61.402,61.1531,61.2201,60228.0
2023-02-21 15:55:00,63.94,64.22,63.93,64.04,174294.0,61.2105,61.4786,61.201,61.3063,174294.0
2023-02-22 09:30:00,64.48,64.48,64.08,64.08,10812.0,61.7275,61.7275,61.3446,61.3446,10812.0
2023-02-22 09:35:00,64.0,64.49,64.0,64.49,3328.0,61.268,61.7371,61.268,61.7371,3328.0
2023-02-22 09:40:00,64.67,64.86,64.67,64.85,1400.0,61.9094,62.0913,61.9094,62.0817,1400.0
2023-02-22 09:45:00,64.81,65.12,64.81,65.11,17942.0,62.0434,62.3402,62.0434,62.3306,17942.0
2023-02-22 09:50:00,65.11,65.11,64.77,64.77,5806.0,62.3306,62.3306,62.0051,62.0051,5806.0
2023-02-22 09:55:00,64.81,64.84,64.64,64.7,5802.0,62.0434,62.0721,61.8807,61.9381,5802.0
2023-02-22 10:00:00,64.63,64.72,64.57,64.64,11832.0,61.8711,61.9572,61.8136,61.8807,11832.0
2023-02-22 10:05:00,64.63,64.74,64.63,64.64,4876.0,61.8711,61.9764,61.8711,61.8807,4876.0
2023-02-22 10:10:00,64.64,64.64,64.28,64.55,12266.0,61.8807,61.8807,61.536,61.7945,12266.0
2023-02-22 10:15:00,64.53,64.57,64.32,64.32,5050.0,61.7754,61.8136,61.5743,61.5743,5050.0
2023-02-22 10:20:00,64.36,64.5,64.31,64.47,11232.0,61.6126,61.7466,61.5647,61.7179,11232.0
2023-02-22 10:25:00,64.47,64.47,64.23,64.26,4060.0,61.7179,61.7179,61.4882,61.5169,4060.0
2023-02-22 10:30:00,64.25,64.48,64.2,64.44,28442.0,61.5073,61.7275,61.4594,61.6892,28442.0
2023-02-22 10:35:00,64.44,64.51,64.22,64.22,25650.0,61.6892,61.7562,61.4786,61.4786,25650.0
2023-02-22 10:40:00,64.29,64.39,64.25,64.3,4666.0,61.5456,61.6413,61.5073,61.5552,4666.0
2023-02-22 10:45:00,64.3,64.59,64.3,64.44,19092.0,61.5552,61.8328,61.5552,61.6892,19092.0
2023-02-22 10:50:00,64.53,64.53,64.46,64.5,2898.0,61.7754,61.7754,61.7083,61.7466,2898.0
2023-02-22 10:55:00,64.5,64.52,64.26,64.39,14308.0,61.7466,61.7658,61.5169,61.6413,14308.0
2023-02-22 11:00:00,64.43,64.44,64.35,64.36,1806.0,61.6796,61.6892,61.603,61.6126,1806.0
2023-02-22 11:05:00,64.44,64.46,64.38,64.44,4262.0,61.6892,61.7083,61.6318,61.6892,4262.0
2023-02-22 11:10:00,64.44,64.45,64.3,64.38,6888.0,61.6892,61.6988,61.5552,61.6318,6888.0
2023-02-22 11:15:00,64.3,64.36,64.19,64.33,5400.0,61.5552,61.6126,61.4499,61.5839,5400.0
2023-02-22 11:20:00,64.33,64.51,64.33,64.42,9728.0,61.5839,61.7562,61.5839,61.6701,9728.0
2023-02-22 11:25:00,64.45,64.45,64.36,64.36,3826.0,61.6988,61.6988,61.6126,61.6126,3826.0
2023-02-22 11:30:00,64.32,64.44,64.29,64.39,3842.0,61.5743,61.6892,61.5456,61.6413,3842.0
2023-02-22 11:35:00,64.44,64.48,64.36,64.36,4600.0,61.6892,61.7275,61.6126,61.6126,4600.0
2023-02-22 11:40:00,64.38,64.45,64.37,64.45,2800.0,61.6318,61.6988,61.6222,61.6988,2800.0
2023-02-22 11:45:00,64.42,64.42,64.3,64.32,7120.0,61.6701,61.6701,61.5552,61.5743,7120.0
2023-02-22 11:50:00,64.36,64.5,64.34,64.34,6722.0,61.6126,61.7466,61.5935,61.5935,6722.0
2023-02-22 11:55:00,64.36,64.44,64.35,64.35,2000.0,61.6126,61.6892,61.603,61.603,2000.0
2023-02-22 12:00:00,64.35,64.37,64.29,64.36,3558.0,61.603,61.6222,61.5456,61.6126,3558.0
2023-02-22 12:05:00,64.36,64.39,64.33,64.33,3652.0,61.6126,61.6413,61.5839,61.5839,3652.0
2023-02-22 12:10:00,64.31,64.32,64.29,64.32,2128.0,61.5647,61.5743,61.5456,61.5743,2128.0
2023-02-22 12:15:00,64.32,64.42,64.31,64.4,7342.0,61.5743,61.6701,61.5647,61.6509,7342.0
2023-02-22 12:20:00,64.41,64.44,64.39,64.44,2200.0,61.6605,61.6892,61.6413,61.6892,2200.0
2023-02-22 12:25:00,64.46,64.56,64.46,64.5,7648.0,61.7083,61.8041,61.7083,61.7466,7648.0
2023-02-22 12:30:00,64.52,64.52,64.42,64.43,5140.0,61.7658,61.7658,61.6701,61.6796,5140.0
2023-02-22 12:35:00,64.4,64.46,64.36,64.44,2316.0,61.6509,61.7083,61.6126,61.6892,2316.0
2023-02-22 12:40:00,64.46,64.47,64.3,64.31,8630.0,61.7083,61.7179,61.5552,61.5647,8630.0
2023-02-22 12:45:00,64.33,64.33,64.23,64.23,4572.0,61.5839,61.5839,61.4882,61.4882,4572.0
2023-02-22 12:50:00,64.27,64.31,64.27,64.28,3766.0,61.5265,61.5647,61.5265,61.536,3766.0
2023-02-22 12:55:00,64.31,64.33,64.29,64.29,6746.0,61.5647,61.5839,61.5456,61.5456,6746.0
2023-02-22 13:00:00,64.27,64.28,64.13,64.25,2600.0,61.5265,61.536,61.3924,61.5073,2600.0
2023-02-22 13:05:00,64.25,64.3,64.14,64.14,11042.0,61.5073,61.5552,61.402,61.402,11042.0
2023-02-22 13:10:00,64.16,64.17,63.95,63.99,8198.0,61.4212,61.4307,61.2201,61.2584,8198.0
2023-02-22 13:15:00,64.02,64.08,63.97,63.97,5228.0,61.2871,61.3446,61.2393,61.2393,5228.0
2023-02-22 13:20:00,63.96,63.99,63.9,63.97,5200.0,61.2297,61.2584,61.1722,61.2393,5200.0
2023-02-22 13:25:00,63.95,64.1,63.95,64.1,8252.0,61.2201,61.3637,61.2201,61.3637,8252.0
2023-02-22 13:30:00,64.09,64.11,63.86,63.9,6976.0,61.3541,61.3733,61.134,61.1722,6976.0
2023-02-22 13:35:00,63.93,63.95,63.88,63.94,3230.0,61.201,61.2201,61.1531,61.2105,3230.0
2023-02-22 13:40:00,63.88,63.99,63.87,63.99,5908.0,61.1531,61.2584,61.1435,61.2584,5908.0
2023-02-22 13:45:00,63.98,63.98,63.93,63.97,3368.0,61.2488,61.2488,61.201,61.2393,3368.0
2023-02-22 13:50:00,63.98,64.03,63.85,63.85,6082.0,61.2488,61.2967,61.1244,61.1244,6082.0
2023-02-22 13:55:00,63.95,64.03,63.94,64.03,3896.0,61.2201,61.2967,61.2105,61.2967,3896.0
2023-02-22 14:00:00,63.96,64.08,63.84,63.99,8692.0,61.2297,61.3446,61.1148,61.2584,8692.0
2023-02-22 14:05:00,63.94,64.14,63.88,63.89,7360.0,61.2105,61.402,61.1531,61.1627,7360.0
2023-02-22 14:10:00,63.91,63.91,63.83,63.84,1258.0,61.1818,61.1818,61.1052,61.1148,1258.0
2023-02-22 14:15:00,63.83,63.96,63.7,63.96,5416.0,61.1052,61.2297,60.9808,61.2297,5416.0
2023-02-22 14:20:00,63.97,64.04,63.77,63.77,5146.0,61.2393,61.3063,61.0478,61.0478,5146.0
2023-02-22 14:25:00,63.87,63.88,63.8,63.83,3334.0,61.1435,61.1531,61.0765,61.1052,3334.0
2023-02-22 14:30:00,63.81,63.91,63.7,63.77,5750.0,61.0861,61.1818,60.9808,61.0478,5750.0
2023-02-22 14:35:00,63.73,63.81,63.68,63.73,5768.0,61.0095,61.0861,60.9616,61.0095,5768.0
2023-02-22 14:40:00,63.73,63.73,63.58,63.63,2886.0,61.0095,61.0095,60.8659,60.9138,2886.0
2023-02-22 14:45:00,63.61,63.76,63.51,63.74,8040.0,60.8946,61.0382,60.7989,61.0191,8040.0
2023-02-22 14:50:00,63.76,63.76,63.59,63.62,5688.0,61.0382,61.0382,60.8755,60.9042,5688.0
2023-02-22 14:55:00,63.55,63.59,63.4,63.4,6866.0,60.8372,60.8755,60.6936,60.6936,6866.0
2023-02-22 15:00:00,63.4,63.46,63.37,63.46,2220.0,60.6936,60.751,60.6649,60.751,2220.0
2023-02-22 15:05:00,63.46,63.56,63.4,63.55,6994.0,60.751,60.8468,60.6936,60.8372,6994.0
2023-02-22 15:10:00,63.56,63.6,63.52,63.57,7328.0,60.8468,60.8851,60.8085,60.8563,7328.0
2023-02-22 15:15:00,63.54,63.66,63.53,63.53,7716.0,60.8276,60.9425,60.818,60.818,7716.0
2023-02-22 15:20:00,63.53,63.88,63.53,63.88,22376.0,60.818,61.1531,60.818,61.1531,22376.0
2023-02-22 15:25:00,63.9,63.92,63.71,63.71,10766.0,61.1722,61.1914,60.9904,60.9904,10766.0
2023-02-22 15:30:00,63.68,63.95,63.68,63.89,18028.0,60.9616,61.2201,60.9616,61.1627,18028.0
2023-02-22 15:35:00,63.92,63.92,63.72,63.74,9286.0,61.1914,61.1914,60.9999,61.0191,9286.0
2023-02-22 15:40:00,63.73,63.86,63.68,63.81,21546.0,61.0095,61.134,60.9616,61.0861,21546.0
2023-02-22 15:45:00,63.82,63.88,63.74,63.87,25138.0,61.0957,61.1531,61.0191,61.1435,25138.0
2023-02-22 15:50:00,63.85,64.08,63.8,64.08,61856.0,61.1244,61.3446,61.0765,61.3446,61856.0
2023-02-22 15:55:00,64.07,64.35,64.07,64.33,112762.0,61.335,61.603,61.335,61.5839,112762.0
2023-02-23 09:30:00,64.07,64.64,63.77,63.81,34334.0,61.335,61.8807,61.0478,61.0861,34334.0
2023-02-23 09:35:00,64.17,64.35,64.06,64.26,3812.0,61.4307,61.603,61.3254,61.5169,3812.0
2023-02-23 09:40:00,64.27,64.36,64.11,64.11,4000.0,61.5265,61.6126,61.3733,61.3733,4000.0
2023-02-23 09:45:00,64.21,64.31,64.14,64.22,3600.0,61.469,61.5647,61.402,61.4786,3600.0
2023-02-23 09:50:00,64.13,64.42,64.13,64.42,8858.0,61.3924,61.6701,61.3924,61.6701,8858.0
2023-02-23 09:55:00,64.49,64.49,64.33,64.33,1600.0,61.7371,61.7371,61.5839,61.5839,1600.0
2023-02-23 10:00:00,64.49,64.54,64.26,64.27,7718.0,61.7371,61.7849,61.5169,61.5265,7718.0
2023-02-23 10:05:00,64.22,64.23,63.68,63.91,32404.0,61.4786,61.4882,60.9616,61.1818,32404.0
2023-02-23 10:10:00,63.9,63.96,63.83,63.84,5454.0,61.1722,61.2297,61.1052,61.1148,5454.0
2023-02-23 10:15:00,63.83,63.83,63.55,63.55,2602.0,61.1052,61.1052,60.8372,60.8372,2602.0
2023-02-23 10:20:00,63.68,63.68,63.57,63.61,5200.0,60.9616,60.9616,60.8563,60.8946,5200.0
2023-02-23 10:25:00,63.64,63.7,63.61,63.66,5274.0,60.9233,60.9808,60.8946,60.9425,5274.0
2023-02-23 10:30:00,63.64,63.64,63.32,63.56,8702.0,60.9233,60.9233,60.617,60.8468,8702.0
2023-02-23 10:35:00,63.57,63.57,63.49,63.54,4416.0,60.8563,60.8563,60.7798,60.8276,4416.0
2023-02-23 10:40:00,63.48,63.49,63.4,63.45,3200.0,60.7702,60.7798,60.6936,60.7415,3200.0
2023-02-23 10:45:00,63.44,63.46,63.2,63.21,8774.0,60.7319,60.751,60.5021,60.5117,8774.0
2023-02-23 10:50:00,63.14,63.29,63.14,63.17,7204.0,60.4447,60.5883,60.4447,60.4734,7204.0
2023-02-23 10:55:00,63.08,63.19,63.06,63.07,2600.0,60.3873,60.4926,60.3681,60.3777,2600.0
2023-02-23 11:00:00,63.11,63.23,63.1,63.23,3858.0,60.416,60.5308,60.4064,60.5308,3858.0
2023-02-23 11:05:00,63.2,63.2,62.9,62.9,3788.0,60.5021,60.5021,60.2149,60.2149,3788.0
2023-02-23 11:10:00,62.94,63.06,62.87,62.87,6040.0,60.2532,60.3681,60.1862,60.1862,6040.0
2023-02-23 11:15:00,62.88,62.88,62.82,62.85,3054.0,60.1958,60.1958,60.1384,60.1671,3054.0
2023-02-23 11:20:00,62.83,62.84,62.74,62.81,5404.0,60.1479,60.1575,60.0618,60.1288,5404.0
2023-02-23 11:25:00,62.81,62.98,62.81,62.98,9210.0,60.1288,60.2915,60.1288,60.2915,9210.0
2023-02-23 11:30:00,62.93,62.98,62.85,62.85,7170.0,60.2437,60.2915,60.1671,60.1671,7170.0
2023-02-23 11:35:00,62.85,62.9,62.83,62.83,4002.0,60.1671,60.2149,60.1479,60.1479,4002.0
2023-02-23 11:40:00,62.81,62.81,62.73,62.75,2550.0,60.1288,60.1288,60.0522,60.0713,2550.0
2023-02-23 11:45:00,62.7,62.88,62.7,62.83,7690.0,60.0235,60.1958,60.0235,60.1479,7690.0
2023-02-23 11:50:00,62.82,62.82,62.68,62.71,3702.0,60.1384,60.1384,60.0043,60.033,3702.0
2023-02-23 11:55:00,62.68,62.73,62.66,62.67,1408.0,60.0043,60.0522,59.9852,59.9948,1408.0
2023-02-23 12:00:00,62.71,62.75,62.66,62.72,2066.0,60.033,60.0713,59.9852,60.0426,2066.0
2023-02-23 12:05:00,62.74,62.75,62.64,62.65,6656.0,60.0618,60.0713,59.966,59.9756,6656.0
2023-02-23 12:10:00,62.62,62.66,62.58,62.65,4892.0,59.9469,59.9852,59.9086,59.9756,4892.0
2023-02-23 12:15:00,62.69,62.76,62.66,62.66,7426.0,60.0139,60.0809,59.9852,59.9852,7426.0
2023-02-23 12:20:00,62.76,62.76,62.56,62.65,5608.0,60.0809,60.0809,59.8895,59.9756,5608.0
2023-02-23 12:25:00,62.68,62.68,62.6,62.6,2100.0,60.0043,60.0043,59.9277,59.9277,2100.0
2023-02-23 12:30:00,62.63,62.71,62.58,62.69,3734.0,59.9565,60.033,59.9086,60.0139,3734.0
2023-02-23 12:35:00,62.73,62.83,62.73,62.74,3768.0,60.0522,60.1479,60.0522,60.0618,3768.0
2023-02-23 12:40:00,62.74,62.74,62.65,62.74,4318.0,60.0618,60.0618,59.9756,60.0618,4318.0
2023-02-23 12:45:00,62.74,62.74,62.66,62.7,2026.0,60.0618,60.0618,59.9852,60.0235,2026.0
2023-02-23 12:50:00,62.73,62.78,62.73,62.76,3200.0,60.0522,60.1001,60.0522,60.0809,3200.0
2023-02-23 12:55:00,62.79,62.81,62.76,62.81,2000.0,60.1096,60.1288,60.0809,60.1288,2000.0
2023-02-23 13:00:00,62.81,62.97,62.73,62.74,9980.0,60.1288,60.2819,60.0522,60.0618,9980.0
2023-02-23 13:05:00,62.77,62.77,62.74,62.77,1000.0,60.0905,60.0905,60.0618,60.0905,1000.0
2023-02-23 13:10:00,62.74,62.81,62.71,62.74,3636.0,60.0618,60.1288,60.033,60.0618,3636.0
2023-02-23 13:15:00,62.76,62.8,62.71,62.8,2000.0,60.0809,60.1192,60.033,60.1192,2000.0
2023-02-23 13:20:00,62.81,62.84,62.78,62.82,4898.0,60.1288,60.1575,60.1001,60.1384,4898.0
2023-02-23 13:25:00,62.79,62.88,62.79,62.88,2222.0,60.1096,60.1958,60.1096,60.1958,2222.0
2023-02-23 13:30:00,62.9,62.91,62.84,62.9,2794.0,60.2149,60.2245,60.1575,60.2149,2794.0
2023-02-23 13:35:00,62.88,62.92,62.79,62.92,6666.0,60.1958,60.2341,60.1096,60.2341,6666.0
2023-02-23 13:40:00,62.92,63.0,62.85,62.85,6180.0,60.2341,60.3107,60.1671,60.1671,6180.0
2023-02-23 13:45:00,62.84,62.97,62.84,62.95,3000.0,60.1575,60.2819,60.1575,60.2628,3000.0
2023-02-23 13:50:00,62.98,63.02,62.95,62.97,4564.0,60.2915,60.3298,60.2628,60.2819,4564.0
2023-02-23 13:55:00,62.99,62.99,62.87,62.93,9214.0,60.3011,60.3011,60.1862,60.2437,9214.0
2023-02-23 14:00:00,62.95,63.02,62.95,63.01,6948.0,60.2628,60.3298,60.2628,60.3202,6948.0
2023-02-23 14:05:00,63.01,63.08,63.0,63.03,5800.0,60.3202,60.3873,60.3107,60.3394,5800.0
2023-02-23 14:10:00,62.99,63.05,62.94,63.05,8204.0,60.3011,60.3585,60.2532,60.3585,8204.0
2023-02-23 14:15:00,63.08,63.28,63.08,63.24,6624.0,60.3873,60.5787,60.3873,60.5404,6624.0
2023-02-23 14:20:00,63.24,63.38,63.24,63.35,9614.0,60.5404,60.6744,60.5404,60.6457,9614.0
2023-02-23 14:25:00,63.32,63.34,63.24,63.24,6546.0,60.617,60.6362,60.5404,60.5404,6546.0
2023-02-23 14:30:00,63.25,63.38,63.23,63.35,5678.0,60.55,60.6744,60.5308,60.6457,5678.0
2023-02-23 14:35:00,63.38,63.42,63.34,63.35,3748.0,60.6744,60.7127,60.6362,60.6457,3748.0
2023-02-23 14:40:00,63.35,63.35,63.24,63.27,5000.0,60.6457,60.6457,60.5404,60.5691,5000.0
2023-02-23 14:45:00,63.24,63.32,63.23,63.26,7736.0,60.5404,60.617,60.5308,60.5596,7736.0
2023-02-23 14:50:00,63.24,63.24,63.2,63.21,3504.0,60.5404,60.5404,60.5021,60.5117,3504.0
2023-02-23 14:55:00,63.23,63.23,63.05,63.09,8612.0,60.5308,60.5308,60.3585,60.3968,8612.0
2023-02-23 15:00:00,63.1,63.18,63.1,63.18,5678.0,60.4064,60.483,60.4064,60.483,5678.0
2023-02-23 15:05:00,63.2,63.25,63.08,63.08,7490.0,60.5021,60.55,60.3873,60.3873,7490.0
2023-02-23 15:10:00,63.05,63.14,63.01,63.14,10620.0,60.3585,60.4447,60.3202,60.4447,10620.0
2023-02-23 15:15:00,63.17,63.17,63.1,63.1,5074.0,60.4734,60.4734,60.4064,60.4064,5074.0
2023-02-23 15:20:00,63.08,63.19,63.06,63.18,9120.0,60.3873,60.4926,60.3681,60.483,9120.0
2023-02-23 15:25:00,63.17,63.32,63.17,63.32,10646.0,60.4734,60.617,60.4734,60.617,10646.0
2023-02-23 15:30:00,63.3,63.46,63.27,63.45,15330.0,60.5979,60.751,60.5691,60.7415,15330.0
2023-02-23 15:35:00,63.46,63.49,63.43,63.46,16722.0,60.751,60.7798,60.7223,60.751,16722.0
2023-02-23 15:40:00,63.47,63.49,63.38,63.44,11330.0,60.7606,60.7798,60.6744,60.7319,11330.0
2023-02-23 15:45:00,63.44,63.44,63.32,63.33,22166.0,60.7319,60.7319,60.617,60.6266,22166.0
2023-02-23 15:50:00,63.36,63.38,63.13,63.14,42390.0,60.6553,60.6744,60.4351,60.4447,42390.0
2023-02-23 15:55:00,63.14,63.19,63.04,63.17,102574.0,60.4447,60.4926,60.349,60.4734,102574.0
2023-02-24 09:30:00,62.05,62.45,62.05,62.3,27260.0,59.4012,59.7841,59.4012,59.6405,27260.0
2023-02-24 09:35:00,62.25,62.25,62.1,62.24,5522.0,59.5927,59.5927,59.4491,59.5831,5522.0
2023-02-24 09:40:00,62.18,62.18,61.77,61.87,7000.0,59.5257,59.5257,59.1332,59.2289,7000.0
2023-02-24 09:45:00,61.79,62.09,61.75,62.04,11672.0,59.1523,59.4395,59.114,59.3916,11672.0
2023-02-24 09:50:00,62.04,62.48,62.02,62.44,6900.0,59.3916,59.8129,59.3725,59.7746,6900.0
2023-02-24 09:55:00,62.42,62.57,62.35,62.35,15710.0,59.7554,59.899,59.6884,59.6884,15710.0
2023-02-24 10:00:00,62.37,62.88,62.37,62.88,7392.0,59.7076,60.1958,59.7076,60.1958,7392.0
2023-02-24 10:05:00,62.91,63.01,62.63,62.66,6116.0,60.2245,60.3202,59.9565,59.9852,6116.0
2023-02-24 10:10:00,62.58,62.74,62.58,62.72,3640.0,59.9086,60.0618,59.9086,60.0426,3640.0
2023-02-24 10:15:00,62.62,62.63,62.45,62.47,11212.0,59.9469,59.9565,59.7841,59.8033,11212.0
2023-02-24 10:20:00,62.29,62.5,62.29,62.35,6342.0,59.631,59.832,59.631,59.6884,6342.0
2023-02-24 10:25:00,62.39,62.52,62.38,62.49,12954.0,59.7267,59.8512,59.7171,59.8224,12954.0
2023-02-24 10:30:00,62.48,62.49,62.4,62.4,3400.0,59.8129,59.8224,59.7363,59.7363,3400.0
2023-02-24 10:35:00,62.42,62.52,62.41,62.47,12238.0,59.7554,59.8512,59.7459,59.8033,12238.0
2023-02-24 10:40:00,62.5,62.96,62.49,62.94,22088.0,59.832,60.2724,59.8224,60.2532,22088.0
2023-02-24 10:45:00,62.9,62.93,62.86,62.87,2858.0,60.2149,60.2437,60.1766,60.1862,2858.0
2023-02-24 10:50:00,62.82,62.84,62.66,62.72,5100.0,60.1384,60.1575,59.9852,60.0426,5100.0
2023-02-24 10:55:00,62.66,62.66,62.5,62.64,11100.0,59.9852,59.9852,59.832,59.966,11100.0
2023-02-24 11:00:00,62.62,62.63,62.49,62.49,11890.0,59.9469,59.9565,59.8224,59.8224,11890.0
2023-02-24 11:05:00,62.52,62.68,62.52,62.67,5170.0,59.8512,60.0043,59.8512,59.9948,5170.0
2023-02-24 11:10:00,62.67,62.74,62.65,62.71,6338.0,59.9948,60.0618,59.9756,60.033,6338.0
2023-02-24 11:15:00,62.72,62.79,62.72,62.78,2476.0,60.0426,60.1096,60.0426,60.1001,2476.0
2023-02-24 11:20:00,62.74,62.74,62.62,62.69,5602.0,60.0618,60.0618,59.9469,60.0139,5602.0
2023-02-24 11:25:00,62.69,62.84,62.69,62.82,5232.0,60.0139,60.1575,60.0139,60.1384,5232.0
2023-02-24 11:30:00,62.83,62.88,62.77,62.82,7432.0,60.1479,60.1958,60.0905,60.1384,7432.0
2023-02-24 11:35:00,62.77,62.84,62.71,62.84,6786.0,60.0905,60.1575,60.033,60.1575,6786.0
2023-02-24 11:40:00,62.84,62.99,62.84,62.98,5336.0,60.1575,60.3011,60.1575,60.2915,5336.0
2023-02-24 11:45:00,63.01,63.02,62.92,62.94,6912.0,60.3202,60.3298,60.2341,60.2532,6912.0
2023-02-24 11:50:00,62.94,62.97,62.7,62.7,6424.0,60.2532,60.2819,60.0235,60.0235,6424.0
2023-02-24 11:55:00,62.7,62.7,62.53,62.59,7002.0,60.0235,60.0235,59.8607,59.9182,7002.0
2023-02-24 12:00:00,62.6,62.6,62.54,62.58,3090.0,59.9277,59.9277,59.8703,59.9086,3090.0
2023-02-24 12:05:00,62.52,62.6,62.49,62.58,11226.0,59.8512,59.9277,59.8224,59.9086,11226.0
2023-02-24 12:10:00,62.58,62.68,62.57,62.63,10354.0,59.9086,60.0043,59.899,59.9565,10354.0
2023-02-24 12:15:00,62.63,62.63,62.52,62.56,7064.0,59.9565,59.9565,59.8512,59.8895,7064.0
2023-02-24 12:20:00,62.56,62.56,62.49,62.49,14890.0,59.8895,59.8895,59.8224,59.8224,14890.0
2023-02-24 12:25:00,62.49,62.62,62.49,62.6,20930.0,59.8224,59.9469,59.8224,59.9277,20930.0
2023-02-24 12:30:00,62.6,62.67,62.58,62.58,4128.0,59.9277,59.9948,59.9086,59.9086,4128.0
2023-02-24 12:35:00,62.54,62.57,62.49,62.52,11228.0,59.8703,59.899,59.8224,59.8512,11228.0
2023-02-24 12:40:00,62.52,62.59,62.52,62.56,4600.0,59.8512,59.9182,59.8512,59.8895,4600.0
2023-02-24 12:45:00,62.52,62.56,62.48,62.56,5036.0,59.8512,59.8895,59.8129,59.8895,5036.0
2023-02-24 12:50:00,62.52,62.52,62.48,62.5,6426.0,59.8512,59.8512,59.8129,59.832,6426.0
2023-02-24 12:55:00,62.5,62.52,62.47,62.5,8110.0,59.832,59.8512,59.8033,59.832,8110.0
2023-02-24 13:00:00,62.49,62.63,62.47,62.56,6936.0,59.8224,59.9565,59.8033,59.8895,6936.0
2023-02-24 13:05:00,62.57,62.59,62.49,62.49,7178.0,59.899,59.9182,59.8224,59.8224,7178.0
2023-02-24 13:10:00,62.49,62.54,62.49,62.49,6052.0,59.8224,59.8703,59.8224,59.8224,6052.0
2023-02-24 13:15:00,62.53,62.6,62.48,62.6,5836.0,59.8607,59.9277,59.8129,59.9277,5836.0
2023-02-24 13:20:00,62.55,62.63,62.55,62.62,3062.0,59.8799,59.9565,59.8799,59.9469,3062.0
2023-02-24 13:25:00,62.62,62.63,62.58,62.6,6932.0,59.9469,59.9565,59.9086,59.9277,6932.0
2023-02-24 13:30:00,62.6,62.69,62.56,62.6,17388.0,59.9277,60.0139,59.8895,59.9277,17388.0
2023-02-24 13:35:00,62.58,62.6,62.56,62.6,2230.0,59.9086,59.9277,59.8895,59.9277,2230.0
2023-02-24 13:40:00,62.58,62.58,62.47,62.52,7182.0,59.9086,59.9086,59.8033,59.8512,7182.0
2023-02-24 13:45:00,62.54,62.6,62.5,62.5,5058.0,59.8703,59.9277,59.832,59.832,5058.0
2023-02-24 13:50:00,62.5,62.51,62.35,62.48,43762.0,59.832,59.8416,59.6884,59.8129,43762.0
2023-02-24 13:55:00,62.48,62.48,62.27,62.34,8992.0,59.8129,59.8129,59.6118,59.6788,8992.0
2023-02-24 14:00:00,62.34,62.38,62.24,62.33,12088.0,59.6788,59.7171,59.5831,59.6693,12088.0
2023-02-24 14:05:00,62.34,62.45,62.33,62.39,9006.0,59.6788,59.7841,59.6693,59.7267,9006.0
2023-02-24 14:10:00,62.41,62.41,62.27,62.38,12496.0,59.7459,59.7459,59.6118,59.7171,12496.0
2023-02-24 14:15:00,62.38,62.48,62.38,62.47,8288.0,59.7171,59.8129,59.7171,59.8033,8288.0
2023-02-24 14:20:00,62.46,62.49,62.39,62.39,12272.0,59.7937,59.8224,59.7267,59.7267,12272.0
2023-02-24 14:25:00,62.41,62.44,62.31,62.31,10602.0,59.7459,59.7746,59.6501,59.6501,10602.0
2023-02-24 14:30:00,62.3,62.44,62.23,62.26,15372.0,59.6405,59.7746,59.5735,59.6023,15372.0
2023-02-24 14:35:00,62.28,62.28,62.19,62.28,16404.0,59.6214,59.6214,59.5352,59.6214,16404.0
2023-02-24 14:40:00,62.27,62.27,62.2,62.24,7730.0,59.6118,59.6118,59.5448,59.5831,7730.0
2023-02-24 14:45:00,62.28,62.52,62.28,62.46,34574.0,59.6214,59.8512,59.6214,59.7937,34574.0
2023-02-24 14:50:00,62.52,62.55,62.46,62.49,6058.0,59.8512,59.8799,59.7937,59.8224,6058.0
2023-02-24 14:55:00,62.46,62.62,62.46,62.57,6044.0,59.7937,59.9469,59.7937,59.899,6044.0
2023-02-24 15:00:00,62.6,62.68,62.46,62.46,14210.0,59.9277,60.0043,59.7937,59.7937,14210.0
2023-02-24 15:05:00,62.41,62.5,62.41,62.5,15790.0,59.7459,59.832,59.7459,59.832,15790.0
2023-02-24 15:10:00,62.47,62.5,62.41,62.44,11418.0,59.8033,59.832,59.7459,59.7746,11418.0
2023-02-24 15:15:00,62.46,62.49,62.38,62.43,17400.0,59.7937,59.8224,59.7171,59.765,17400.0
2023-02-24 15:20:00,62.48,62.57,62.45,62.52,31696.0,59.8129,59.899,59.7841,59.8512,31696.0
2023-02-24 15:25:00,62.5,62.54,62.4,62.45,22544.0,59.832,59.8703,59.7363,59.7841,22544.0
2023-02-24 15:30:00,62.46,62.46,62.24,62.26,12738.0,59.7937,59.7937,59.5831,59.6023,12738.0
2023-02-24 15:35:00,62.23,62.24,62.1,62.13,13196.0,59.5735,59.5831,59.4491,59.4778,13196.0
2023-02-24 15:40:00,62.13,62.21,62.08,62.13,26376.0,59.4778,59.5544,59.4299,59.4778,26376.0
2023-02-24 15:45:00,62.13,62.23,62.11,62.15,27046.0,59.4778,59.5735,59.4587,59.497,27046.0
2023-02-24 15:50:00,62.16,62.22,62.03,62.21,48394.0,59.5065,59.564,59.3821,59.5544,48394.0
2023-02-24 15:55:00,62.23,62.35,62.17,62.35,118026.0,59.5735,59.6884,59.5161,59.6884,118026.0
2023-02-27 09:30:00,63.09,63.19,62.77,63.04,20054.0,60.3968,60.4926,60.0905,60.349,20054.0
2023-02-27 09:35:00,63.1,63.19,62.95,63.12,3500.0,60.4064,60.4926,60.2628,60.4255,3500.0
2023-02-27 09:40:00,63.01,63.02,62.91,63.02,3438.0,60.3202,60.3298,60.2245,60.3298,3438.0
2023-02-27 09:45:00,62.94,62.94,62.29,62.3,17666.0,60.2532,60.2532,59.631,59.6405,17666.0
2023-02-27 09:50:00,62.49,62.63,62.49,62.63,3130.0,59.8224,59.9565,59.8224,59.9565,3130.0
2023-02-27 09:55:00,62.68,63.15,62.68,63.15,5364.0,60.0043,60.4543,60.0043,60.4543,5364.0
2023-02-27 10:00:00,63.15,63.15,62.96,63.05,5546.0,60.4543,60.4543,60.2724,60.3585,5546.0
2023-02-27 10:05:00,63.07,63.33,63.07,63.23,10852.0,60.3777,60.6266,60.3777,60.5308,10852.0
2023-02-27 10:10:00,63.28,63.42,63.22,63.29,12540.0,60.5787,60.7127,60.5213,60.5883,12540.0
2023-02-27 10:15:00,63.27,63.49,63.27,63.43,8870.0,60.5691,60.7798,60.5691,60.7223,8870.0
2023-02-27 10:20:00,63.51,63.53,63.33,63.36,17892.0,60.7989,60.818,60.6266,60.6553,17892.0
2023-02-27 10:25:00,63.36,63.44,63.31,63.32,8626.0,60.6553,60.7319,60.6074,60.617,8626.0
2023-02-27 10:30:00,63.29,63.41,63.19,63.19,6642.0,60.5883,60.7032,60.4926,60.4926,6642.0
2023-02-27 10:35:00,63.24,63.32,63.08,63.25,60832.0,60.5404,60.617,60.3873,60.55,60832.0
2023-02-27 10:40:00,63.18,63.31,63.13,63.31,25922.0,60.483,60.6074,60.4351,60.6074,25922.0
2023-02-27 10:45:00,63.35,63.4,63.3,63.4,4200.0,60.6457,60.6936,60.5979,60.6936,4200.0
2023-02-27 10:50:00,63.4,63.5,63.35,63.5,3222.0,60.6936,60.7893,60.6457,60.7893,3222.0
2023-02-27 10:55:00,63.46,63.49,63.31,63.47,9414.0,60.751,60.7798,60.6074,60.7606,9414.0
2023-02-27 11:00:00,63.47,63.56,63.38,63.38,8076.0,60.7606,60.8468,60.6744,60.6744,8076.0
2023-02-27 11:05:00,63.38,63.44,63.37,63.39,3600.0,60.6744,60.7319,60.6649,60.684,3600.0
2023-02-27 11:10:00,63.44,63.44,63.13,63.13,6626.0,60.7319,60.7319,60.4351,60.4351,6626.0
2023-02-27 11:15:00,63.13,63.13,62.95,62.99,15650.0,60.4351,60.4351,60.2628,60.3011,15650.0
2023-02-27 11:20:00,62.95,63.05,62.93,63.02,4544.0,60.2628,60.3585,60.2437,60.3298,4544.0
2023-02-27 11:25:00,63.02,63.08,62.95,62.95,5906.0,60.3298,60.3873,60.2628,60.2628,5906.0
2023-02-27 11:30:00,62.95,62.99,62.79,62.79,6268.0,60.2628,60.3011,60.1096,60.1096,6268.0
2023-02-27 11:35:00,62.85,62.96,62.84,62.88,5034.0,60.1671,60.2724,60.1575,60.1958,5034.0
2023-02-27 11:40:00,62.88,62.99,62.88,62.99,4278.0,60.1958,60.3011,60.1958,60.3011,4278.0
2023-02-27 11:45:00,63.02,63.06,63.01,63.01,8200.0,60.3298,60.3681,60.3202,60.3202,8200.0
2023-02-27 11:50:00,62.97,62.97,62.94,62.95,4636.0,60.2819,60.2819,60.2532,60.2628,4636.0
2023-02-27 11:55:00,62.94,63.02,62.93,62.99,4524.0,60.2532,60.3298,60.2437,60.3011,4524.0
2023-02-27 12:00:00,62.99,63.0,62.88,62.97,9754.0,60.3011,60.3107,60.1958,60.2819,9754.0
2023-02-27 12:05:00,62.92,62.99,62.89,62.96,4480.0,60.2341,60.3011,60.2054,60.2724,4480.0
2023-02-27 12:10:00,62.91,62.97,62.78,62.92,14964.0,60.2245,60.2819,60.1001,60.2341,14964.0
2023-02-27 12:15:00,62.88,62.9,62.87,62.9,2400.0,60.1958,60.2149,60.1862,60.2149,2400.0
2023-02-27 12:20:00,62.89,62.89,62.74,62.76,8282.0,60.2054,60.2054,60.0618,60.0809,8282.0
2023-02-27 12:25:00,62.76,62.85,62.76,62.85,5600.0,60.0809,60.1671,60.0809,60.1671,5600.0
2023-02-27 12:30:00,62.87,62.98,62.87,62.93,8630.0,60.1862,60.2915,60.1862,60.2437,8630.0
2023-02-27 12:35:00,62.94,62.97,62.87,62.93,7000.0,60.2532,60.2819,60.1862,60.2437,7000.0
2023-02-27 12:40:00,62.93,62.96,62.92,62.96,1400.0,60.2437,60.2724,60.2341,60.2724,1400.0
2023-02-27 12:45:00,62.96,63.01,62.85,63.0,10820.0,60.2724,60.3202,60.1671,60.3107,10820.0
2023-02-27 12:50:00,63.0,63.03,62.92,62.98,9000.0,60.3107,60.3394,60.2341,60.2915,9000.0
2023-02-27 12:55:00,62.98,63.02,62.98,63.0,1600.0,60.2915,60.3298,60.2915,60.3107,1600.0
2023-02-27 13:00:00,63.02,63.08,63.02,63.07,1600.0,60.3298,60.3873,60.3298,60.3777,1600.0
2023-02-27 13:05:00,63.06,63.23,63.06,63.18,24068.0,60.3681,60.5308,60.3681,60.483,24068.0
2023-02-27 13:10:00,63.2,63.33,63.2,63.31,11868.0,60.5021,60.6266,60.5021,60.6074,11868.0
2023-02-27 13:15:00,63.34,63.4,63.3,63.4,4216.0,60.6362,60.6936,60.5979,60.6936,4216.0
2023-02-27 13:20:00,63.41,63.52,63.39,63.43,10288.0,60.7032,60.8085,60.684,60.7223,10288.0
2023-02-27 13:25:00,63.43,63.51,63.42,63.49,6436.0,60.7223,60.7989,60.7127,60.7798,6436.0
2023-02-27 13:30:00,63.52,63.55,63.47,63.47,4004.0,60.8085,60.8372,60.7606,60.7606,4004.0
2023-02-27 13:35:00,63.51,63.51,63.37,63.38,12782.0,60.7989,60.7989,60.6649,60.6744,12782.0
2023-02-27 13:40:00,63.39,63.39,63.28,63.31,6712.0,60.684,60.684,60.5787,60.6074,6712.0
2023-02-27 13:45:00,63.31,63.35,63.17,63.17,7234.0,60.6074,60.6457,60.4734,60.4734,7234.0
2023-02-27 13:50:00,63.2,63.2,62.99,63.05,14794.0,60.5021,60.5021,60.3011,60.3585,14794.0
2023-02-27 13:55:00,63.05,63.13,63.04,63.12,5756.0,60.3585,60.4351,60.349,60.4255,5756.0
2023-02-27 14:00:00,63.12,63.27,63.12,63.27,4450.0,60.4255,60.5691,60.4255,60.5691,4450.0
2023-02-27 14:05:00,63.27,63.35,63.27,63.29,5194.0,60.5691,60.6457,60.5691,60.5883,5194.0
2023-02-27 14:10:00,63.29,63.33,63.29,63.29,7172.0,60.5883,60.6266,60.5883,60.5883,7172.0
2023-02-27 14:15:00,63.26,63.29,63.16,63.2,10338.0,60.5596,60.5883,60.4638,60.5021,10338.0
2023-02-27 14:20:00,63.17,63.17,63.1,63.1,2532.0,60.4734,60.4734,60.4064,60.4064,2532.0
2023-02-27 14:25:00,63.12,63.24,63.12,63.24,5556.0,60.4255,60.5404,60.4255,60.5404,5556.0
2023-02-27 14:30:00,63.24,63.24,63.18,63.23,6912.0,60.5404,60.5404,60.483,60.5308,6912.0
2023-02-27 14:35:00,63.23,63.24,63.2,63.22,6548.0,60.5308,60.5404,60.5021,60.5213,6548.0
2023-02-27 14:40:00,63.23,63.23,63.12,63.19,8566.0,60.5308,60.5308,60.4255,60.4926,8566.0
2023-02-27 14:45:00,63.12,63.18,63.08,63.15,6048.0,60.4255,60.483,60.3873,60.4543,6048.0
2023-02-27 14:50:00,63.16,63.18,63.12,63.16,6526.0,60.4638,60.483,60.4255,60.4638,6526.0
2023-02-27 14:55:00,63.17,63.19,63.12,63.15,17972.0,60.4734,60.4926,60.4255,60.4543,17972.0
2023-02-27 15:00:00,63.14,63.14,63.02,63.13,11898.0,60.4447,60.4447,60.3298,60.4351,11898.0
2023-02-27 15:05:00,63.12,63.13,63.02,63.05,5858.0,60.4255,60.4351,60.3298,60.3585,5858.0
2023-02-27 15:10:00,63.03,63.2,62.98,63.1,34434.0,60.3394,60.5021,60.2915,60.4064,34434.0
2023-02-27 15:15:00,63.1,63.11,62.95,63.09,18996.0,60.4064,60.416,60.2628,60.3968,18996.0
2023-02-27 15:20:00,63.11,63.14,63.06,63.1,18792.0,60.416,60.4447,60.3681,60.4064,18792.0
2023-02-27 15:25:00,63.11,63.16,63.06,63.13,11254.0,60.416,60.4638,60.3681,60.4351,11254.0
2023-02-27 15:30:00,63.13,63.13,63.0,63.09,19668.0,60.4351,60.4351,60.3107,60.3968,19668.0
2023-02-27 15:35:00,63.07,63.08,62.99,63.03,21756.0,60.3777,60.3873,60.3011,60.3394,21756.0
2023-02-27 15:40:00,63.02,63.02,62.95,63.0,21172.0,60.3298,60.3298,60.2628,60.3107,21172.0
2023-02-27 15:45:00,62.98,63.15,62.96,63.01,34690.0,60.2915,60.4543,60.2724,60.3202,34690.0
2023-02-27 15:50:00,62.99,63.38,62.99,63.38,48504.0,60.3011,60.6744,60.3011,60.6744,48504.0
2023-02-27 15:55:00,63.4,63.5,63.39,63.49,118518.0,60.6936,60.7893,60.684,60.7798,118518.0
2023-02-28 09:30:00,63.45,63.56,62.96,62.96,18154.0,60.7415,60.8468,60.2724,60.2724,18154.0
2023-02-28 09:35:00,62.96,63.37,62.85,63.33,8158.0,60.2724,60.6649,60.1671,60.6266,8158.0
2023-02-28 09:40:00,63.11,63.21,63.02,63.02,1882.0,60.416,60.5117,60.3298,60.3298,1882.0
2023-02-28 09:45:00,63.19,63.32,62.81,63.23,11824.0,60.4926,60.617,60.1288,60.5308,11824.0
2023-02-28 09:50:00,63.15,63.24,62.9,63.01,10086.0,60.4543,60.5404,60.2149,60.3202,10086.0
2023-02-28 09:55:00,63.0,63.27,62.93,62.94,21656.0,60.3107,60.5691,60.2437,60.2532,21656.0
2023-02-28 10:00:00,62.93,63.14,62.93,63.06,8982.0,60.2437,60.4447,60.2437,60.3681,8982.0
2023-02-28 10:05:00,62.97,63.16,62.97,63.03,1800.0,60.2819,60.4638,60.2819,60.3394,1800.0
2023-02-28 10:10:00,63.03,63.03,62.74,62.88,31742.0,60.3394,60.3394,60.0618,60.1958,31742.0
2023-02-28 10:15:00,62.77,62.77,62.55,62.6,5390.0,60.0905,60.0905,59.8799,59.9277,5390.0
2023-02-28 10:20:00,62.64,62.68,62.52,62.52,5900.0,59.966,60.0043,59.8512,59.8512,5900.0
2023-02-28 10:25:00,62.49,62.66,62.42,62.43,11800.0,59.8224,59.9852,59.7554,59.765,11800.0
2023-02-28 10:30:00,62.46,62.64,62.41,62.62,7260.0,59.7937,59.966,59.7459,59.9469,7260.0
2023-02-28 10:35:00,62.63,62.63,62.42,62.57,4010.0,59.9565,59.9565,59.7554,59.899,4010.0
2023-02-28 10:40:00,62.49,62.57,62.33,62.43,8042.0,59.8224,59.899,59.6693,59.765,8042.0
2023-02-28 10:45:00,62.46,62.48,62.24,62.45,9230.0,59.7937,59.8129,59.5831,59.7841,9230.0
2023-02-28 10:50:00,62.4,62.4,62.24,62.25,7508.0,59.7363,59.7363,59.5831,59.5927,7508.0
2023-02-28 10:55:00,62.24,62.41,62.21,62.38,12478.0,59.5831,59.7459,59.5544,59.7171,12478.0
2023-02-28 11:00:00,62.41,62.64,62.41,62.61,9834.0,59.7459,59.966,59.7459,59.9373,9834.0
2023-02-28 11:05:00,62.6,62.8,62.6,62.8,6600.0,59.9277,60.1192,59.9277,60.1192,6600.0
2023-02-28 11:10:00,62.81,62.85,62.74,62.79,4096.0,60.1288,60.1671,60.0618,60.1096,4096.0
2023-02-28 11:15:00,62.77,62.86,62.73,62.73,6878.0,60.0905,60.1766,60.0522,60.0522,6878.0
2023-02-28 11:20:00,62.75,62.88,62.75,62.84,6376.0,60.0713,60.1958,60.0713,60.1575,6376.0
2023-02-28 11:25:00,62.85,62.95,62.85,62.92,6084.0,60.1671,60.2628,60.1671,60.2341,6084.0
2023-02-28 11:30:00,62.94,63.04,62.82,62.83,5114.0,60.2532,60.349,60.1384,60.1479,5114.0
2023-02-28 11:35:00,62.82,62.94,62.82,62.94,4426.0,60.1384,60.2532,60.1384,60.2532,4426.0
2023-02-28 11:40:00,62.95,62.96,62.79,62.79,6704.0,60.2628,60.2724,60.1096,60.1096,6704.0
2023-02-28 11:45:00,62.77,62.91,62.73,62.88,4256.0,60.0905,60.2245,60.0522,60.1958,4256.0
2023-02-28 11:50:00,62.85,62.85,62.81,62.84,1810.0,60.1671,60.1671,60.1288,60.1575,1810.0
2023-02-28 11:55:00,62.8,62.84,62.67,62.74,5448.0,60.1192,60.1575,59.9948,60.0618,5448.0
2023-02-28 12:00:00,62.76,62.81,62.71,62.71,5940.0,60.0809,60.1288,60.033,60.033,5940.0
2023-02-28 12:05:00,62.71,62.79,62.68,62.68,6252.0,60.033,60.1096,60.0043,60.0043,6252.0
2023-02-28 12:10:00,62.71,62.71,62.61,62.61,2020.0,60.033,60.033,59.9373,59.9373,2020.0
2023-02-28 12:15:00,62.6,62.63,62.54,62.63,7028.0,59.9277,59.9565,59.8703,59.9565,7028.0
2023-02-28 12:20:00,62.68,62.74,62.63,62.63,7890.0,60.0043,60.0618,59.9565,59.9565,7890.0
2023-02-28 12:25:00,62.66,62.66,62.52,62.59,4006.0,59.9852,59.9852,59.8512,59.9182,4006.0
2023-02-28 12:30:00,62.61,62.72,62.58,62.72,9806.0,59.9373,60.0426,59.9086,60.0426,9806.0
2023-02-28 12:35:00,62.67,62.67,62.56,62.58,7436.0,59.9948,59.9948,59.8895,59.9086,7436.0
2023-02-28 12:40:00,62.55,62.55,62.47,62.47,2600.0,59.8799,59.8799,59.8033,59.8033,2600.0
2023-02-28 12:45:00,62.48,62.58,62.45,62.52,9222.0,59.8129,59.9086,59.7841,59.8512,9222.0
2023-02-28 12:50:00,62.61,62.69,62.6,62.68,4272.0,59.9373,60.0139,59.9277,60.0043,4272.0
2023-02-28 12:55:00,62.65,62.74,62.65,62.7,3044.0,59.9756,60.0618,59.9756,60.0235,3044.0
2023-02-28 13:00:00,62.7,62.71,62.68,62.7,2600.0,60.0235,60.033,60.0043,60.0235,2600.0
2023-02-28 13:05:00,62.71,62.74,62.56,62.56,6544.0,60.033,60.0618,59.8895,59.8895,6544.0
2023-02-28 13:10:00,62.57,62.62,62.47,62.49,16540.0,59.899,59.9469,59.8033,59.8224,16540.0
2023-02-28 13:15:00,62.5,62.52,62.46,62.48,8840.0,59.832,59.8512,59.7937,59.8129,8840.0
2023-02-28 13:20:00,62.47,62.67,62.47,62.67,10644.0,59.8033,59.9948,59.8033,59.9948,10644.0
2023-02-28 13:25:00,62.66,62.66,62.59,62.62,3068.0,59.9852,59.9852,59.9182,59.9469,3068.0
2023-02-28 13:30:00,62.68,62.7,62.55,62.58,5604.0,60.0043,60.0235,59.8799,59.9086,5604.0
2023-02-28 13:35:00,62.55,62.67,62.55,62.67,7224.0,59.8799,59.9948,59.8799,59.9948,7224.0
2023-02-28 13:40:00,62.72,62.72,62.53,62.53,5724.0,60.0426,60.0426,59.8607,59.8607,5724.0
2023-02-28 13:45:00,62.51,62.61,62.5,62.52,8686.0,59.8416,59.9373,59.832,59.8512,8686.0
2023-02-28 13:50:00,62.5,62.6,62.47,62.6,14352.0,59.832,59.9277,59.8033,59.9277,14352.0
2023-02-28 13:55:00,62.6,62.67,62.55,62.59,9872.0,59.9277,59.9948,59.8799,59.9182,9872.0
2023-02-28 14:00:00,62.66,62.68,62.6,62.63,4146.0,59.9852,60.0043,59.9277,59.9565,4146.0
2023-02-28 14:05:00,62.6,62.79,62.52,62.79,11206.0,59.9277,60.1096,59.8512,60.1096,11206.0
2023-02-28 14:10:00,62.79,62.79,62.73,62.76,2468.0,60.1096,60.1096,60.0522,60.0809,2468.0
2023-02-28 14:15:00,62.74,62.74,62.68,62.69,3930.0,60.0618,60.0618,60.0043,60.0139,3930.0
2023-02-28 14:20:00,62.68,62.79,62.68,62.71,7540.0,60.0043,60.1096,60.0043,60.033,7540.0
2023-02-28 14:25:00,62.68,62.68,62.63,62.63,2400.0,60.0043,60.0043,59.9565,59.9565,2400.0
2023-02-28 14:30:00,62.63,62.7,62.63,62.65,6244.0,59.9565,60.0235,59.9565,59.9756,6244.0
2023-02-28 14:35:00,62.63,62.68,62.58,62.58,5696.0,59.9565,60.0043,59.9086,59.9086,5696.0
2023-02-28 14:40:00,62.61,62.69,62.58,62.67,6270.0,59.9373,60.0139,59.9086,59.9948,6270.0
2023-02-28 14:45:00,62.66,62.7,62.63,62.63,3244.0,59.9852,60.0235,59.9565,59.9565,3244.0
2023-02-28 14:50:00,62.62,62.69,62.62,62.66,5028.0,59.9469,60.0139,59.9469,59.9852,5028.0
2023-02-28 14:55:00,62.63,62.63,62.54,62.54,9718.0,59.9565,59.9565,59.8703,59.8703,9718.0
2023-02-28 15:00:00,62.54,62.54,62.34,62.35,13414.0,59.8703,59.8703,59.6788,59.6884,13414.0
2023-02-28 15:05:00,62.35,62.41,62.27,62.41,14412.0,59.6884,59.7459,59.6118,59.7459,14412.0
2023-02-28 15:10:00,62.42,62.45,62.27,62.37,15012.0,59.7554,59.7841,59.6118,59.7076,15012.0
2023-02-28 15:15:00,62.38,62.44,62.34,62.39,13224.0,59.7171,59.7746,59.6788,59.7267,13224.0
2023-02-28 15:20:00,62.43,62.55,62.43,62.55,9074.0,59.765,59.8799,59.765,59.8799,9074.0
2023-02-28 15:25:00,62.52,62.62,62.49,62.56,14506.0,59.8512,59.9469,59.8224,59.8895,14506.0
2023-02-28 15:30:00,62.55,62.6,62.48,62.52,25136.0,59.8799,59.9277,59.8129,59.8512,25136.0
2023-02-28 15:35:00,62.5,62.66,62.46,62.52,33316.0,59.832,59.9852,59.7937,59.8512,33316.0
2023-02-28 15:40:00,62.52,62.61,62.47,62.61,12708.0,59.8512,59.9373,59.8033,59.9373,12708.0
2023-02-28 15:45:00,62.59,62.66,62.55,62.56,26488.0,59.9182,59.9852,59.8799,59.8895,26488.0
2023-02-28 15:50:00,62.57,62.77,62.57,62.71,43760.0,59.899,60.0905,59.899,60.033,43760.0
2023-02-28 15:55:00,62.67,62.76,62.4,62.51,176230.0,59.9948,60.0809,59.7363,59.8416,176230.0
2023-03-01 09:30:00,62.08,62.31,61.91,62.31,19244.0,59.4299,59.6501,59.2672,59.6501,19244.0
2023-03-01 09:35:00,62.25,62.25,61.97,62.24,3652.0,59.5927,59.5927,59.3246,59.5831,3652.0
2023-03-01 09:40:00,62.27,62.32,62.19,62.25,4408.0,59.6118,59.6597,59.5352,59.5927,4408.0
2023-03-01 09:45:00,62.25,62.32,62.2,62.3,10600.0,59.5927,59.6597,59.5448,59.6405,10600.0
2023-03-01 09:50:00,62.3,62.31,62.18,62.22,7654.0,59.6405,59.6501,59.5257,59.564,7654.0
2023-03-01 09:55:00,62.23,62.23,61.99,62.01,12920.0,59.5735,59.5735,59.3438,59.3629,12920.0
2023-03-01 10:00:00,62.1,62.18,62.0,62.14,8162.0,59.4491,59.5257,59.3534,59.4874,8162.0
2023-03-01 10:05:00,62.07,62.1,61.9,61.93,18410.0,59.4204,59.4491,59.2576,59.2863,18410.0
2023-03-01 10:10:00,61.92,61.99,61.84,61.92,35562.0,59.2768,59.3438,59.2002,59.2768,35562.0
2023-03-01 10:15:00,62.22,62.22,62.02,62.2,4710.0,59.564,59.564,59.3725,59.5448,4710.0
2023-03-01 10:20:00,62.17,62.17,62.02,62.02,4876.0,59.5161,59.5161,59.3725,59.3725,4876.0
2023-03-01 10:25:00,62.03,62.09,61.97,62.05,5830.0,59.3821,59.4395,59.3246,59.4012,5830.0
2023-03-01 10:30:00,62.05,62.06,61.85,62.02,32446.0,59.4012,59.4108,59.2098,59.3725,32446.0
2023-03-01 10:35:00,62.07,62.29,62.07,62.19,8928.0,59.4204,59.631,59.4204,59.5352,8928.0
2023-03-01 10:40:00,62.19,62.24,62.09,62.09,11926.0,59.5352,59.5831,59.4395,59.4395,11926.0
2023-03-01 10:45:00,62.11,62.27,62.05,62.24,9520.0,59.4587,59.6118,59.4012,59.5831,9520.0
2023-03-01 10:50:00,62.22,62.22,62.07,62.07,4222.0,59.564,59.564,59.4204,59.4204,4222.0
2023-03-01 10:55:00,62.07,62.1,61.96,62.01,6726.0,59.4204,59.4491,59.3151,59.3629,6726.0
2023-03-01 11:00:00,61.99,61.99,61.6,61.62,9614.0,59.3438,59.3438,58.9704,58.9896,9614.0
2023-03-01 11:05:00,61.59,61.71,61.48,61.52,8160.0,58.9609,59.0757,58.8556,58.8938,8160.0
2023-03-01 11:10:00,61.44,61.47,61.34,61.38,5200.0,58.8173,58.846,58.7215,58.7598,5200.0
2023-03-01 11:15:00,61.38,61.38,61.22,61.23,14734.0,58.7598,58.7598,58.6067,58.6162,14734.0
2023-03-01 11:20:00,61.25,61.39,61.24,61.32,12336.0,58.6354,58.7694,58.6258,58.7024,12336.0
2023-03-01 11:25:00,61.35,61.47,61.35,61.44,5384.0,58.7311,58.846,58.7311,58.8173,5384.0
2023-03-01 11:30:00,61.38,61.42,61.38,61.4,2816.0,58.7598,58.7981,58.7598,58.779,2816.0
2023-03-01 11:35:00,61.43,61.52,61.37,61.47,7104.0,58.8077,58.8938,58.7502,58.846,7104.0
2023-03-01 11:40:00,61.49,61.55,61.46,61.51,4276.0,58.8651,58.9226,58.8364,58.8843,4276.0
2023-03-01 11:45:00,61.57,61.74,61.57,61.68,4844.0,58.9417,59.1045,58.9417,59.047,4844.0
2023-03-01 11:50:00,61.71,61.71,61.6,61.67,7232.0,59.0757,59.0757,58.9704,59.0374,7232.0
2023-03-01 11:55:00,61.68,61.74,61.66,61.66,1600.0,59.047,59.1045,59.0279,59.0279,1600.0
2023-03-01 12:00:00,61.69,61.69,61.57,61.69,10684.0,59.0566,59.0566,58.9417,59.0566,10684.0
2023-03-01 12:05:00,61.63,61.72,61.63,61.72,2800.0,58.9992,59.0853,58.9992,59.0853,2800.0
2023-03-01 12:10:00,61.76,61.83,61.72,61.79,9176.0,59.1236,59.1906,59.0853,59.1523,9176.0
2023-03-01 12:15:00,61.82,61.89,61.81,61.88,4250.0,59.181,59.2481,59.1715,59.2385,4250.0
2023-03-01 12:20:00,61.9,61.95,61.9,61.9,4802.0,59.2576,59.3055,59.2576,59.2576,4802.0
2023-03-01 12:25:00,61.9,61.93,61.81,61.81,5046.0,59.2576,59.2863,59.1715,59.1715,5046.0
2023-03-01 12:30:00,61.82,61.85,61.81,61.81,3458.0,59.181,59.2098,59.1715,59.1715,3458.0
2023-03-01 12:35:00,61.79,61.82,61.73,61.75,4472.0,59.1523,59.181,59.0949,59.114,4472.0
2023-03-01 12:40:00,61.73,61.88,61.72,61.88,5848.0,59.0949,59.2385,59.0853,59.2385,5848.0
2023-03-01 12:45:00,61.85,61.87,61.79,61.87,5830.0,59.2098,59.2289,59.1523,59.2289,5830.0
2023-03-01 12:50:00,61.87,61.93,61.86,61.88,5802.0,59.2289,59.2863,59.2193,59.2385,5802.0
2023-03-01 12:55:00,61.88,61.88,61.84,61.84,3956.0,59.2385,59.2385,59.2002,59.2002,3956.0
2023-03-01 13:00:00,61.84,61.84,61.75,61.76,3604.0,59.2002,59.2002,59.114,59.1236,3604.0
2023-03-01 13:05:00,61.78,61.78,61.68,61.71,3322.0,59.1427,59.1427,59.047,59.0757,3322.0
2023-03-01 13:10:00,61.71,61.83,61.71,61.83,5064.0,59.0757,59.1906,59.0757,59.1906,5064.0
2023-03-01 13:15:00,61.83,61.89,61.79,61.79,6934.0,59.1906,59.2481,59.1523,59.1523,6934.0
2023-03-01 13:20:00,61.79,61.8,61.68,61.68,4018.0,59.1523,59.1619,59.047,59.047,4018.0
2023-03-01 13:25:00,61.69,61.7,61.67,61.67,2336.0,59.0566,59.0662,59.0374,59.0374,2336.0
2023-03-01 13:30:00,61.7,61.71,61.66,61.69,3200.0,59.0662,59.0757,59.0279,59.0566,3200.0
2023-03-01 13:35:00,61.69,61.74,61.62,61.63,13474.0,59.0566,59.1045,58.9896,58.9992,13474.0
2023-03-01 13:40:00,61.68,61.69,61.55,61.55,5068.0,59.047,59.0566,58.9226,58.9226,5068.0
2023-03-01 13:45:00,61.52,61.53,61.45,61.52,4024.0,58.8938,58.9034,58.8268,58.8938,4024.0
2023-03-01 13:50:00,61.51,61.58,61.51,61.55,2520.0,58.8843,58.9513,58.8843,58.9226,2520.0
2023-03-01 13:55:00,61.58,61.67,61.57,61.63,3656.0,58.9513,59.0374,58.9417,58.9992,3656.0
2023-03-01 14:00:00,61.61,61.62,61.55,61.62,7230.0,58.98,58.9896,58.9226,58.9896,7230.0
2023-03-01 14:05:00,61.63,61.68,61.63,61.66,2010.0,58.9992,59.047,58.9992,59.0279,2010.0
2023-03-01 14:10:00,61.66,61.8,61.65,61.77,6358.0,59.0279,59.1619,59.0183,59.1332,6358.0
2023-03-01 14:15:00,61.77,61.8,61.72,61.77,6134.0,59.1332,59.1619,59.0853,59.1332,6134.0
2023-03-01 14:20:00,61.74,61.74,61.69,61.74,2514.0,59.1045,59.1045,59.0566,59.1045,2514.0
2023-03-01 14:25:00,61.69,61.69,61.55,61.55,5008.0,59.0566,59.0566,58.9226,58.9226,5008.0
2023-03-01 14:30:00,61.48,61.58,61.42,61.48,21588.0,58.8556,58.9513,58.7981,58.8556,21588.0
2023-03-01 14:35:00,61.49,61.6,61.48,61.6,5500.0,58.8651,58.9704,58.8556,58.9704,5500.0
2023-03-01 14:40:00,61.58,61.66,61.53,61.66,4930.0,58.9513,59.0279,58.9034,59.0279,4930.0
2023-03-01 14:45:00,61.68,61.68,61.6,61.63,4168.0,59.047,59.047,58.9704,58.9992,4168.0
2023-03-01 14:50:00,61.62,61.62,61.52,61.6,7692.0,58.9896,58.9896,58.8938,58.9704,7692.0
2023-03-01 14:55:00,61.58,61.63,61.58,61.58,8508.0,58.9513,58.9992,58.9513,58.9513,8508.0
2023-03-01 15:00:00,61.6,61.63,61.51,61.55,9378.0,58.9704,58.9992,58.8843,58.9226,9378.0
2023-03-01 15:05:00,61.56,61.62,61.55,61.6,4828.0,58.9321,58.9896,58.9226,58.9704,4828.0
2023-03-01 15:10:00,61.62,61.66,61.57,61.58,9668.0,58.9896,59.0279,58.9417,58.9513,9668.0
2023-03-01 15:15:00,61.58,61.68,61.52,61.63,15976.0,58.9513,59.047,58.8938,58.9992,15976.0
2023-03-01 15:20:00,61.63,61.65,61.57,61.58,6788.0,58.9992,59.0183,58.9417,58.9513,6788.0
2023-03-01 15:25:00,61.59,61.61,61.55,61.55,8512.0,58.9609,58.98,58.9226,58.9226,8512.0
2023-03-01 15:30:00,61.57,61.73,61.55,61.72,11580.0,58.9417,59.0949,58.9226,59.0853,11580.0
2023-03-01 15:35:00,61.72,61.78,61.64,61.72,14914.0,59.0853,59.1427,59.0087,59.0853,14914.0
2023-03-01 15:40:00,61.74,61.79,61.7,61.74,20502.0,59.1045,59.1523,59.0662,59.1045,20502.0
2023-03-01 15:45:00,61.74,61.84,61.74,61.76,26298.0,59.1045,59.2002,59.1045,59.1236,26298.0
2023-03-01 15:50:00,61.74,61.8,61.68,61.69,31896.0,59.1045,59.1619,59.047,59.0566,31896.0
2023-03-01 15:55:00,61.67,61.78,61.67,61.77,78384.0,59.0374,59.1427,59.0374,59.1332,78384.0
2023-03-02 09:30:00,61.11,61.5,60.8,61.17,23090.0,58.5013,58.8747,58.2046,58.5588,23090.0
2023-03-02 09:35:00,60.98,61.14,60.97,61.13,2800.0,58.3769,58.5301,58.3673,58.5205,2800.0
2023-03-02 09:40:00,61.15,61.25,61.14,61.14,650.0,58.5396,58.6354,58.5301,58.5301,650.0
2023-03-02 09:45:00,61.14,61.27,60.91,61.2,7882.0,58.5301,58.6545,58.3099,58.5875,7882.0
2023-03-02 09:50:00,61.17,61.98,61.17,61.79,30668.0,58.5588,59.3342,58.5588,59.1523,30668.0
2023-03-02 09:55:00,61.76,61.76,61.48,61.55,2200.0,59.1236,59.1236,58.8556,58.9226,2200.0
2023-03-02 10:00:00,61.54,61.79,61.54,61.7,3000.0,58.913,59.1523,58.913,59.0662,3000.0
2023-03-02 10:05:00,61.77,61.81,61.52,61.52,5000.0,59.1332,59.1715,58.8938,58.8938,5000.0
2023-03-02 10:10:00,61.54,61.73,61.48,61.73,5098.0,58.913,59.0949,58.8556,59.0949,5098.0
2023-03-02 10:15:00,61.72,61.73,61.63,61.63,5294.0,59.0853,59.0949,58.9992,58.9992,5294.0
2023-03-02 10:20:00,61.59,61.61,61.51,61.57,9270.0,58.9609,58.98,58.8843,58.9417,9270.0
2023-03-02 10:25:00,61.52,61.96,61.52,61.82,11742.0,58.8938,59.3151,58.8938,59.181,11742.0
2023-03-02 10:30:00,61.82,61.84,61.71,61.71,5088.0,59.181,59.2002,59.0757,59.0757,5088.0
2023-03-02 10:35:00,61.75,61.75,61.63,61.63,8020.0,59.114,59.114,58.9992,58.9992,8020.0
2023-03-02 10:40:00,61.59,61.62,61.52,61.53,6754.0,58.9609,58.9896,58.8938,58.9034,6754.0
2023-03-02 10:45:00,61.53,61.73,61.49,61.73,21950.0,58.9034,59.0949,58.8651,59.0949,21950.0
2023-03-02 10:50:00,61.74,61.91,61.7,61.82,10148.0,59.1045,59.2672,59.0662,59.181,10148.0
2023-03-02 10:55:00,61.84,61.84,61.68,61.79,9660.0,59.2002,59.2002,59.047,59.1523,9660.0
2023-03-02 11:00:00,61.79,61.84,61.66,61.66,5762.0,59.1523,59.2002,59.0279,59.0279,5762.0
2023-03-02 11:05:00,61.66,61.66,61.62,61.66,2600.0,59.0279,59.0279,58.9896,59.0279,2600.0
2023-03-02 11:10:00,61.62,61.68,61.52,61.63,9528.0,58.9896,59.047,58.8938,58.9992,9528.0
2023-03-02 11:15:00,61.58,61.75,61.58,61.62,17392.0,58.9513,59.114,58.9513,58.9896,17392.0
2023-03-02 11:20:00,61.61,61.62,61.51,61.6,9192.0,58.98,58.9896,58.8843,58.9704,9192.0
2023-03-02 11:25:00,61.6,61.68,61.35,61.37,16778.0,58.9704,59.047,58.7311,58.7502,16778.0
2023-03-02 11:30:00,61.42,61.54,61.37,61.42,14402.0,58.7981,58.913,58.7502,58.7981,14402.0
2023-03-02 11:35:00,61.35,61.35,61.24,61.27,3658.0,58.7311,58.7311,58.6258,58.6545,3658.0
2023-03-02 11:40:00,61.27,61.27,61.06,61.06,4834.0,58.6545,58.6545,58.4535,58.4535,4834.0
2023-03-02 11:45:00,61.09,61.11,61.02,61.07,7626.0,58.4822,58.5013,58.4152,58.4631,7626.0
2023-03-02 11:50:00,61.11,61.15,61.11,61.11,2200.0,58.5013,58.5396,58.5013,58.5013,2200.0
2023-03-02 11:55:00,61.1,61.18,61.09,61.18,1200.0,58.4918,58.5684,58.4822,58.5684,1200.0
2023-03-02 12:00:00,61.16,61.23,61.16,61.19,5390.0,58.5492,58.6162,58.5492,58.5779,5390.0
2023-03-02 12:05:00,61.19,61.21,61.12,61.13,5912.0,58.5779,58.5971,58.5109,58.5205,5912.0
2023-03-02 12:10:00,61.12,61.12,61.07,61.1,3198.0,58.5109,58.5109,58.4631,58.4918,3198.0
2023-03-02 12:15:00,61.1,61.21,61.1,61.2,9690.0,58.4918,58.5971,58.4918,58.5875,9690.0
2023-03-02 12:20:00,61.19,61.21,61.08,61.17,8408.0,58.5779,58.5971,58.4726,58.5588,8408.0
2023-03-02 12:25:00,61.15,61.18,61.13,61.13,2202.0,58.5396,58.5684,58.5205,58.5205,2202.0
2023-03-02 12:30:00,61.18,61.28,61.18,61.23,4400.0,58.5684,58.6641,58.5684,58.6162,4400.0
2023-03-02 12:35:00,61.21,61.21,61.13,61.21,12002.0,58.5971,58.5971,58.5205,58.5971,12002.0
2023-03-02 12:40:00,61.17,61.22,61.15,61.22,3688.0,58.5588,58.6067,58.5396,58.6067,3688.0
2023-03-02 12:45:00,61.2,61.28,61.2,61.27,2012.0,58.5875,58.6641,58.5875,58.6545,2012.0
2023-03-02 12:50:00,61.27,61.35,61.27,61.31,4026.0,58.6545,58.7311,58.6545,58.6928,4026.0
2023-03-02 12:55:00,61.31,61.37,61.25,61.37,9362.0,58.6928,58.7502,58.6354,58.7502,9362.0
2023-03-02 13:00:00,61.34,61.41,61.34,61.37,2548.0,58.7215,58.7885,58.7215,58.7502,2548.0
2023-03-02 13:05:00,61.35,61.35,61.29,61.33,3738.0,58.7311,58.7311,58.6737,58.712,3738.0
2023-03-02 13:10:00,61.28,61.29,61.23,61.28,7598.0,58.6641,58.6737,58.6162,58.6641,7598.0
2023-03-02 13:15:00,61.22,61.24,61.2,61.23,4086.0,58.6067,58.6258,58.5875,58.6162,4086.0
2023-03-02 13:20:00,61.22,61.27,61.22,61.24,4722.0,58.6067,58.6545,58.6067,58.6258,4722.0
2023-03-02 13:25:00,61.21,61.22,61.18,61.18,4698.0,58.5971,58.6067,58.5684,58.5684,4698.0
2023-03-02 13:30:00,61.21,61.26,61.21,61.24,4600.0,58.5971,58.6449,58.5971,58.6258,4600.0
2023-03-02 13:35:00,61.21,61.53,61.21,61.3,10624.0,58.5971,58.9034,58.5971,58.6832,10624.0
2023-03-02 13:40:00,61.35,61.43,61.25,61.35,5066.0,58.7311,58.8077,58.6354,58.7311,5066.0
2023-03-02 13:45:00,61.34,61.35,61.3,61.3,3442.0,58.7215,58.7311,58.6832,58.6832,3442.0
2023-03-02 13:50:00,61.25,61.31,61.25,61.31,5520.0,58.6354,58.6928,58.6354,58.6928,5520.0
2023-03-02 13:55:00,61.31,61.38,61.29,61.37,6646.0,58.6928,58.7598,58.6737,58.7502,6646.0
2023-03-02 14:00:00,61.39,61.58,61.39,61.51,5666.0,58.7694,58.9513,58.7694,58.8843,5666.0
2023-03-02 14:05:00,61.49,61.58,61.49,61.52,11600.0,58.8651,58.9513,58.8651,58.8938,11600.0
2023-03-02 14:10:00,61.54,61.56,61.44,61.45,6282.0,58.913,58.9321,58.8173,58.8268,6282.0
2023-03-02 14:15:00,61.43,61.45,61.32,61.32,5002.0,58.8077,58.8268,58.7024,58.7024,5002.0
2023-03-02 14:20:00,61.34,61.38,61.33,61.37,5192.0,58.7215,58.7598,58.712,58.7502,5192.0
2023-03-02 14:25:00,61.35,61.56,61.33,61.53,5256.0,58.7311,58.9321,58.712,58.9034,5256.0
2023-03-02 14:30:00,61.56,61.57,61.47,61.47,7378.0,58.9321,58.9417,58.846,58.846,7378.0
2023-03-02 14:35:00,61.47,61.47,61.3,61.44,12874.0,58.846,58.846,58.6832,58.8173,12874.0
2023-03-02 14:40:00,61.46,61.47,61.4,61.45,3048.0,58.8364,58.846,58.779,58.8268,3048.0
2023-03-02 14:45:00,61.41,61.44,61.4,61.42,11436.0,58.7885,58.8173,58.779,58.7981,11436.0
2023-03-02 14:50:00,61.45,61.54,61.44,61.44,5010.0,58.8268,58.913,58.8173,58.8173,5010.0
2023-03-02 14:55:00,61.49,61.56,61.47,61.49,5396.0,58.8651,58.9321,58.846,58.8651,5396.0
2023-03-02 15:00:00,61.49,61.54,61.45,61.49,3040.0,58.8651,58.913,58.8268,58.8651,3040.0
2023-03-02 15:05:00,61.47,61.49,61.43,61.46,3034.0,58.846,58.8651,58.8077,58.8364,3034.0
2023-03-02 15:10:00,61.47,61.58,61.45,61.58,3318.0,58.846,58.9513,58.8268,58.9513,3318.0
2023-03-02 15:15:00,61.57,61.65,61.57,61.58,7098.0,58.9417,59.0183,58.9417,58.9513,7098.0
2023-03-02 15:20:00,61.54,61.59,61.54,61.55,5720.0,58.913,58.9609,58.913,58.9226,5720.0
2023-03-02 15:25:00,61.55,61.6,61.48,61.58,9822.0,58.9226,58.9704,58.8556,58.9513,9822.0
2023-03-02 15:30:00,61.58,61.71,61.53,61.69,11544.0,58.9513,59.0757,58.9034,59.0566,11544.0
2023-03-02 15:35:00,61.72,61.85,61.72,61.84,6126.0,59.0853,59.2098,59.0853,59.2002,6126.0
2023-03-02 15:40:00,61.84,61.85,61.78,61.82,11002.0,59.2002,59.2098,59.1427,59.181,11002.0
2023-03-02 15:45:00,61.77,61.83,61.74,61.8,11636.0,59.1332,59.1906,59.1045,59.1619,11636.0
2023-03-02 15:50:00,61.78,61.78,61.56,61.58,20488.0,59.1427,59.1427,58.9321,58.9513,20488.0
2023-03-02 15:55:00,61.6,61.76,61.6,61.7,73746.0,58.9704,59.1236,58.9704,59.0662,73746.0
2023-03-03 09:30:00,62.13,62.32,61.67,62.02,18104.0,59.4778,59.6597,59.0374,59.3725,18104.0
2023-03-03 09:35:00,61.8,62.08,61.74,61.74,6684.0,59.1619,59.4299,59.1045,59.1045,6684.0
2023-03-03 09:40:00,61.5,61.7,61.5,61.66,2674.0,58.8747,59.0662,58.8747,59.0279,2674.0
2023-03-03 09:45:00,61.76,61.91,61.73,61.87,4300.0,59.1236,59.2672,59.0949,59.2289,4300.0
2023-03-03 09:50:00,61.73,62.02,61.72,62.02,14250.0,59.0949,59.3725,59.0853,59.3725,14250.0
2023-03-03 09:55:00,61.95,62.02,61.87,61.91,14168.0,59.3055,59.3725,59.2289,59.2672,14168.0
2023-03-03 10:00:00,61.85,61.85,61.56,61.6,8324.0,59.2098,59.2098,58.9321,58.9704,8324.0
2023-03-03 10:05:00,61.59,61.7,61.58,61.6,10076.0,58.9609,59.0662,58.9513,58.9704,10076.0
2023-03-03 10:10:00,61.57,61.87,61.57,61.87,10244.0,58.9417,59.2289,58.9417,59.2289,10244.0
2023-03-03 10:15:00,61.96,62.04,61.9,62.0,19740.0,59.3151,59.3916,59.2576,59.3534,19740.0
2023-03-03 10:20:00,61.97,62.25,61.96,62.23,1466.0,59.3246,59.5927,59.3151,59.5735,1466.0
2023-03-03 10:25:00,62.22,62.4,62.15,62.15,3926.0,59.564,59.7363,59.497,59.497,3926.0
2023-03-03 10:30:00,62.3,62.3,62.14,62.14,3340.0,59.6405,59.6405,59.4874,59.4874,3340.0
2023-03-03 10:35:00,62.13,62.24,62.06,62.14,3242.0,59.4778,59.5831,59.4108,59.4874,3242.0
2023-03-03 10:40:00,62.14,62.19,62.1,62.14,4226.0,59.4874,59.5352,59.4491,59.4874,4226.0
2023-03-03 10:45:00,62.07,62.09,62.03,62.06,2000.0,59.4204,59.4395,59.3821,59.4108,2000.0
2023-03-03 10:50:00,61.97,61.99,61.91,61.91,600.0,59.3246,59.3438,59.2672,59.2672,600.0
2023-03-03 10:55:00,61.83,61.89,61.81,61.89,2400.0,59.1906,59.2481,59.1715,59.2481,2400.0
2023-03-03 11:00:00,61.9,61.95,61.82,61.83,4590.0,59.2576,59.3055,59.181,59.1906,4590.0
2023-03-03 11:05:00,61.83,61.92,61.81,61.81,2912.0,59.1906,59.2768,59.1715,59.1715,2912.0
2023-03-03 11:10:00,61.87,61.91,61.79,61.85,2112.0,59.2289,59.2672,59.1523,59.2098,2112.0
2023-03-03 11:15:00,61.8,61.88,61.71,61.81,6908.0,59.1619,59.2385,59.0757,59.1715,6908.0
2023-03-03 11:20:00,61.8,61.81,61.72,61.73,6278.0,59.1619,59.1715,59.0853,59.0949,6278.0
2023-03-03 11:25:00,61.78,61.8,61.73,61.73,8916.0,59.1427,59.1619,59.0949,59.0949,8916.0
2023-03-03 11:30:00,61.77,61.88,61.75,61.75,5620.0,59.1332,59.2385,59.114,59.114,5620.0
2023-03-03 11:35:00,61.82,61.88,61.72,61.77,20646.0,59.181,59.2385,59.0853,59.1332,20646.0
2023-03-03 11:40:00,61.79,61.8,61.73,61.76,2200.0,59.1523,59.1619,59.0949,59.1236,2200.0
2023-03-03 11:45:00,61.73,61.95,61.73,61.87,7022.0,59.0949,59.3055,59.0949,59.2289,7022.0
2023-03-03 11:50:00,61.83,61.97,61.81,61.93,7432.0,59.1906,59.3246,59.1715,59.2863,7432.0
2023-03-03 11:55:00,61.95,61.99,61.93,61.95,4680.0,59.3055,59.3438,59.2863,59.3055,4680.0
2023-03-03 12:00:00,61.96,61.98,61.9,61.91,4388.0,59.3151,59.3342,59.2576,59.2672,4388.0
2023-03-03 12:05:00,61.94,62.06,61.9,61.99,9600.0,59.2959,59.4108,59.2576,59.3438,9600.0
2023-03-03 12:10:00,62.0,62.02,61.93,61.98,4444.0,59.3534,59.3725,59.2863,59.3342,4444.0
2023-03-03 12:15:00,61.93,61.99,61.92,61.94,6600.0,59.2863,59.3438,59.2768,59.2959,6600.0
2023-03-03 12:20:00,61.95,61.96,61.91,61.91,2896.0,59.3055,59.3151,59.2672,59.2672,2896.0
2023-03-03 12:25:00,61.93,61.99,61.88,61.98,18614.0,59.2863,59.3438,59.2385,59.3342,18614.0
2023-03-03 12:30:00,61.98,61.98,61.93,61.93,2030.0,59.3342,59.3342,59.2863,59.2863,2030.0
2023-03-03 12:35:00,61.91,61.96,61.83,61.83,5434.0,59.2672,59.3151,59.1906,59.1906,5434.0
2023-03-03 12:40:00,61.85,61.93,61.85,61.93,4800.0,59.2098,59.2863,59.2098,59.2863,4800.0
2023-03-03 12:45:00,61.92,61.99,61.92,61.99,10000.0,59.2768,59.3438,59.2768,59.3438,10000.0
2023-03-03 12:50:00,61.97,62.04,61.94,61.95,11234.0,59.3246,59.3916,59.2959,59.3055,11234.0
2023-03-03 12:55:00,61.98,62.0,61.9,61.93,5238.0,59.3342,59.3534,59.2576,59.2863,5238.0
2023-03-03 13:00:00,61.93,61.95,61.92,61.94,2400.0,59.2863,59.3055,59.2768,59.2959,2400.0
2023-03-03 13:05:00,61.95,61.98,61.94,61.96,17042.0,59.3055,59.3342,59.2959,59.3151,17042.0
2023-03-03 13:10:00,61.96,62.11,61.95,62.11,7458.0,59.3151,59.4587,59.3055,59.4587,7458.0
2023-03-03 13:15:00,62.05,62.05,61.97,61.98,4916.0,59.4012,59.4012,59.3246,59.3342,4916.0
2023-03-03 13:20:00,61.94,61.99,61.94,61.98,3608.0,59.2959,59.3438,59.2959,59.3342,3608.0
2023-03-03 13:25:00,61.97,62.04,61.97,61.98,6360.0,59.3246,59.3916,59.3246,59.3342,6360.0
2023-03-03 13:30:00,61.98,62.01,61.93,61.93,6432.0,59.3342,59.3629,59.2863,59.2863,6432.0
2023-03-03 13:35:00,61.93,61.95,61.8,61.8,3814.0,59.2863,59.3055,59.1619,59.1619,3814.0
2023-03-03 13:40:00,61.83,61.84,61.81,61.82,2076.0,59.1906,59.2002,59.1715,59.181,2076.0
2023-03-03 13:45:00,61.84,61.87,61.73,61.79,21222.0,59.2002,59.2289,59.0949,59.1523,21222.0
2023-03-03 13:50:00,61.8,61.88,61.8,61.82,6582.0,59.1619,59.2385,59.1619,59.181,6582.0
2023-03-03 13:55:00,61.83,61.83,61.77,61.79,7406.0,59.1906,59.1906,59.1332,59.1523,7406.0
2023-03-03 14:00:00,61.81,61.82,61.73,61.78,4808.0,59.1715,59.181,59.0949,59.1427,4808.0
2023-03-03 14:05:00,61.75,61.82,61.74,61.8,7470.0,59.114,59.181,59.1045,59.1619,7470.0
2023-03-03 14:10:00,61.78,61.82,61.74,61.8,3612.0,59.1427,59.181,59.1045,59.1619,3612.0
2023-03-03 14:15:00,61.81,61.83,61.74,61.74,7300.0,59.1715,59.1906,59.1045,59.1045,7300.0
2023-03-03 14:20:00,61.74,61.85,61.74,61.84,9828.0,59.1045,59.2098,59.1045,59.2002,9828.0
2023-03-03 14:25:00,61.81,61.9,61.81,61.87,17098.0,59.1715,59.2576,59.1715,59.2289,17098.0
2023-03-03 14:30:00,61.85,61.88,61.83,61.84,8962.0,59.2098,59.2385,59.1906,59.2002,8962.0
2023-03-03 14:35:00,61.84,61.92,61.83,61.87,9020.0,59.2002,59.2768,59.1906,59.2289,9020.0
2023-03-03 14:40:00,61.87,61.88,61.82,61.84,14884.0,59.2289,59.2385,59.181,59.2002,14884.0
2023-03-03 14:45:00,61.84,61.93,61.74,61.88,8034.0,59.2002,59.2863,59.1045,59.2385,8034.0
2023-03-03 14:50:00,61.88,61.93,61.84,61.86,4600.0,59.2385,59.2863,59.2002,59.2193,4600.0
2023-03-03 14:55:00,61.86,61.87,61.77,61.77,12516.0,59.2193,59.2289,59.1332,59.1332,12516.0
2023-03-03 15:00:00,61.8,61.83,61.74,61.77,13472.0,59.1619,59.1906,59.1045,59.1332,13472.0
2023-03-03 15:05:00,61.75,61.79,61.73,61.79,9328.0,59.114,59.1523,59.0949,59.1523,9328.0
2023-03-03 15:10:00,61.79,61.79,61.74,61.77,12742.0,59.1523,59.1523,59.1045,59.1332,12742.0
2023-03-03 15:15:00,61.74,61.8,61.74,61.75,11028.0,59.1045,59.1619,59.1045,59.114,11028.0
2023-03-03 15:20:00,61.76,61.84,61.73,61.73,18876.0,59.1236,59.2002,59.0949,59.0949,18876.0
2023-03-03 15:25:00,61.74,61.84,61.74,61.83,10830.0,59.1045,59.2002,59.1045,59.1906,10830.0
2023-03-03 15:30:00,61.83,61.86,61.82,61.82,17860.0,59.1906,59.2193,59.181,59.181,17860.0
2023-03-03 15:35:00,61.83,61.83,61.74,61.76,18036.0,59.1906,59.1906,59.1045,59.1236,18036.0
2023-03-03 15:40:00,61.77,61.77,61.66,61.76,26162.0,59.1332,59.1332,59.0279,59.1236,26162.0
2023-03-03 15:45:00,61.75,61.77,61.63,61.68,40488.0,59.114,59.1332,58.9992,59.047,40488.0
2023-03-03 15:50:00,61.68,61.68,61.42,61.44,52796.0,59.047,59.047,58.7981,58.8173,52796.0
2023-03-03 15:55:00,61.44,61.52,61.42,61.46,138486.0,58.8173,58.8938,58.7981,58.8364,138486.0
2023-03-06 09:30:00,61.26,61.5,61.01,61.24,25042.0,58.6449,58.8747,58.4056,58.6258,25042.0
2023-03-06 09:35:00,61.04,61.67,61.04,61.55,12982.0,58.4343,59.0374,58.4343,58.9226,12982.0
2023-03-06 09:40:00,61.43,61.47,61.14,61.17,7200.0,58.8077,58.846,58.5301,58.5588,7200.0
2023-03-06 09:45:00,61.35,61.46,61.22,61.38,8046.0,58.7311,58.8364,58.6067,58.7598,8046.0
2023-03-06 09:50:00,61.38,61.49,61.32,61.44,2200.0,58.7598,58.8651,58.7024,58.8173,2200.0
2023-03-06 09:55:00,61.38,61.49,61.27,61.35,9460.0,58.7598,58.8651,58.6545,58.7311,9460.0
2023-03-06 10:00:00,61.32,61.38,61.2,61.35,17144.0,58.7024,58.7598,58.5875,58.7311,17144.0
2023-03-06 10:05:00,61.32,61.59,61.31,61.51,8840.0,58.7024,58.9609,58.6928,58.8843,8840.0
2023-03-06 10:10:00,61.55,61.56,61.38,61.48,3200.0,58.9226,58.9321,58.7598,58.8556,3200.0
2023-03-06 10:15:00,61.48,61.57,61.45,61.49,9680.0,58.8556,58.9417,58.8268,58.8651,9680.0
2023-03-06 10:20:00,61.42,61.48,61.26,61.48,6692.0,58.7981,58.8556,58.6449,58.8556,6692.0
2023-03-06 10:25:00,61.48,61.55,61.47,61.52,6454.0,58.8556,58.9226,58.846,58.8938,6454.0
2023-03-06 10:30:00,61.57,61.59,61.48,61.49,10632.0,58.9417,58.9609,58.8556,58.8651,10632.0
2023-03-06 10:35:00,61.49,61.6,61.36,61.37,8188.0,58.8651,58.9704,58.7407,58.7502,8188.0
2023-03-06 10:40:00,61.37,61.58,61.29,61.45,22452.0,58.7502,58.9513,58.6737,58.8268,22452.0
2023-03-06 10:45:00,61.38,61.38,61.13,61.21,7048.0,58.7598,58.7598,58.5205,58.5971,7048.0
2023-03-06 10:50:00,61.17,61.35,61.06,61.35,6900.0,58.5588,58.7311,58.4535,58.7311,6900.0
2023-03-06 10:55:00,61.3,61.49,61.29,61.48,9200.0,58.6832,58.8651,58.6737,58.8556,9200.0
2023-03-06 11:00:00,61.49,61.65,61.48,61.59,19708.0,58.8651,59.0183,58.8556,58.9609,19708.0
2023-03-06 11:05:00,61.62,61.67,61.61,61.66,9200.0,58.9896,59.0374,58.98,59.0279,9200.0
2023-03-06 11:10:00,61.65,61.76,61.57,61.73,18448.0,59.0183,59.1236,58.9417,59.0949,18448.0
2023-03-06 11:15:00,61.73,61.75,61.68,61.71,5950.0,59.0949,59.114,59.047,59.0757,5950.0
2023-03-06 11:20:00,61.74,61.74,61.49,61.52,5210.0,59.1045,59.1045,58.8651,58.8938,5210.0
2023-03-06 11:25:00,61.54,61.54,61.35,61.44,9710.0,58.913,58.913,58.7311,58.8173,9710.0
2023-03-06 11:30:00,61.48,61.56,61.44,61.51,8554.0,58.8556,58.9321,58.8173,58.8843,8554.0
2023-03-06 11:35:00,61.53,61.62,61.52,61.55,9700.0,58.9034,58.9896,58.8938,58.9226,9700.0
2023-03-06 11:40:00,61.54,61.56,61.52,61.55,2400.0,58.913,58.9321,58.8938,58.9226,2400.0
2023-03-06 11:45:00,61.55,61.6,61.4,61.46,9626.0,58.9226,58.9704,58.779,58.8364,9626.0
2023-03-06 11:50:00,61.44,61.48,61.43,61.45,5924.0,58.8173,58.8556,58.8077,58.8268,5924.0
2023-03-06 11:55:00,61.43,61.43,61.33,61.35,4002.0,58.8077,58.8077,58.712,58.7311,4002.0
2023-03-06 12:00:00,61.35,61.35,61.21,61.26,11456.0,58.7311,58.7311,58.5971,58.6449,11456.0
2023-03-06 12:05:00,61.23,61.23,61.15,61.2,6004.0,58.6162,58.6162,58.5396,58.5875,6004.0
2023-03-06 12:10:00,61.22,61.38,61.15,61.32,28506.0,58.6067,58.7598,58.5396,58.7024,28506.0
2023-03-06 12:15:00,61.29,61.47,61.24,61.47,7494.0,58.6737,58.846,58.6258,58.846,7494.0
2023-03-06 12:20:00,61.52,61.52,61.27,61.27,10442.0,58.8938,58.8938,58.6545,58.6545,10442.0
2023-03-06 12:25:00,61.27,61.42,61.27,61.38,8350.0,58.6545,58.7981,58.6545,58.7598,8350.0
2023-03-06 12:30:00,61.35,61.35,61.29,61.35,5214.0,58.7311,58.7311,58.6737,58.7311,5214.0
2023-03-06 12:35:00,61.3,61.35,61.28,61.35,3220.0,58.6832,58.7311,58.6641,58.7311,3220.0
2023-03-06 12:40:00,61.35,61.35,61.17,61.17,7474.0,58.7311,58.7311,58.5588,58.5588,7474.0
2023-03-06 12:45:00,61.18,61.21,61.09,61.13,6634.0,58.5684,58.5971,58.4822,58.5205,6634.0
2023-03-06 12:50:00,61.1,61.17,61.07,61.15,6756.0,58.4918,58.5588,58.4631,58.5396,6756.0
2023-03-06 12:55:00,61.11,61.13,60.99,61.05,9866.0,58.5013,58.5205,58.3865,58.4439,9866.0
2023-03-06 13:00:00,61.04,61.07,61.01,61.04,10542.0,58.4343,58.4631,58.4056,58.4343,10542.0
2023-03-06 13:05:00,61.07,61.12,60.88,60.88,11384.0,58.4631,58.5109,58.2812,58.2812,11384.0
2023-03-06 13:10:00,60.85,60.91,60.81,60.9,14700.0,58.2524,58.3099,58.2142,58.3003,14700.0
2023-03-06 13:15:00,60.92,60.95,60.87,60.9,10212.0,58.3195,58.3482,58.2716,58.3003,10212.0
2023-03-06 13:20:00,60.93,60.93,60.8,60.8,5024.0,58.329,58.329,58.2046,58.2046,5024.0
2023-03-06 13:25:00,60.8,60.88,60.78,60.86,6996.0,58.2046,58.2812,58.1854,58.262,6996.0
2023-03-06 13:30:00,60.84,60.85,60.84,60.85,600.0,58.2429,58.2524,58.2429,58.2524,600.0
2023-03-06 13:35:00,60.84,60.84,60.7,60.71,7436.0,58.2429,58.2429,58.1088,58.1184,7436.0
2023-03-06 13:40:00,60.7,60.77,60.7,60.76,7326.0,58.1088,58.1759,58.1088,58.1663,7326.0
2023-03-06 13:45:00,60.72,60.77,60.67,60.73,8442.0,58.128,58.1759,58.0801,58.1376,8442.0
2023-03-06 13:50:00,60.77,60.79,60.73,60.77,4946.0,58.1759,58.195,58.1376,58.1759,4946.0
2023-03-06 13:55:00,60.77,60.77,60.65,60.68,18810.0,58.1759,58.1759,58.061,58.0897,18810.0
2023-03-06 14:00:00,60.66,60.75,60.61,60.75,7620.0,58.0706,58.1567,58.0227,58.1567,7620.0
2023-03-06 14:05:00,60.72,60.75,60.68,60.71,4488.0,58.128,58.1567,58.0897,58.1184,4488.0
2023-03-06 14:10:00,60.69,60.74,60.67,60.73,6926.0,58.0993,58.1471,58.0801,58.1376,6926.0
2023-03-06 14:15:00,60.73,60.73,60.52,60.54,8558.0,58.1376,58.1376,57.9365,57.9557,8558.0
2023-03-06 14:20:00,60.52,60.61,60.48,60.6,14652.0,57.9365,58.0227,57.8982,58.0131,14652.0
2023-03-06 14:25:00,60.56,60.57,60.42,60.51,5030.0,57.9748,57.9844,57.8408,57.927,5030.0
2023-03-06 14:30:00,60.52,60.6,60.52,60.55,31648.0,57.9365,58.0131,57.9365,57.9653,31648.0
2023-03-06 14:35:00,60.55,60.57,60.45,60.52,10932.0,57.9653,57.9844,57.8695,57.9365,10932.0
2023-03-06 14:40:00,60.48,60.54,60.44,60.47,5234.0,57.8982,57.9557,57.8599,57.8887,5234.0
2023-03-06 14:45:00,60.42,60.43,60.31,60.31,6910.0,57.8408,57.8504,57.7355,57.7355,6910.0
2023-03-06 14:50:00,60.32,60.4,60.32,60.4,5734.0,57.7451,57.8217,57.7451,57.8217,5734.0
2023-03-06 14:55:00,60.42,60.46,60.32,60.37,10548.0,57.8408,57.8791,57.7451,57.7929,10548.0
2023-03-06 15:00:00,60.33,60.38,60.27,60.29,10532.0,57.7546,57.8025,57.6972,57.7164,10532.0
2023-03-06 15:05:00,60.26,60.42,60.26,60.39,18180.0,57.6876,57.8408,57.6876,57.8121,18180.0
2023-03-06 15:10:00,60.39,60.42,60.1,60.1,30452.0,57.8121,57.8408,57.5345,57.5345,30452.0
2023-03-06 15:15:00,60.13,60.13,59.97,60.04,24768.0,57.5632,57.5632,57.41,57.477,24768.0
2023-03-06 15:20:00,60.02,60.14,59.99,60.09,16508.0,57.4579,57.5728,57.4292,57.5249,16508.0
2023-03-06 15:25:00,60.09,60.12,60.07,60.07,16570.0,57.5249,57.5536,57.5057,57.5057,16570.0
2023-03-06 15:30:00,60.07,60.3,60.05,60.29,28912.0,57.5057,57.7259,57.4866,57.7164,28912.0
2023-03-06 15:35:00,60.29,60.37,60.2,60.33,22508.0,57.7164,57.7929,57.6302,57.7546,22508.0
2023-03-06 15:40:00,60.32,60.4,60.29,60.33,29512.0,57.7451,57.8217,57.7164,57.7546,29512.0
2023-03-06 15:45:00,60.32,60.42,60.3,60.37,28454.0,57.7451,57.8408,57.7259,57.7929,28454.0
2023-03-06 15:50:00,60.43,60.44,60.21,60.31,52252.0,57.8504,57.8599,57.6398,57.7355,52252.0
2023-03-06 15:55:00,60.32,60.44,60.27,60.44,125320.0,57.7451,57.8599,57.6972,57.8599,125320.0
2023-03-07 09:30:00,60.91,61.05,60.76,60.83,21802.0,58.3099,58.4439,58.1663,58.2333,21802.0
2023-03-07 09:35:00,61.01,61.17,61.01,61.08,5258.0,58.4056,58.5588,58.4056,58.4726,5258.0
2023-03-07 09:40:00,61.17,61.27,60.87,60.87,14586.0,58.5588,58.6545,58.2716,58.2716,14586.0
2023-03-07 09:45:00,60.99,61.21,60.99,61.19,6382.0,58.3865,58.5971,58.3865,58.5779,6382.0
2023-03-07 09:50:00,61.25,61.34,61.16,61.34,4886.0,58.6354,58.7215,58.5492,58.7215,4886.0
2023-03-07 09:55:00,61.36,61.4,61.32,61.37,2172.0,58.7407,58.779,58.7024,58.7502,2172.0
2023-03-07 10:00:00,61.27,61.3,60.81,60.84,11216.0,58.6545,58.6832,58.2142,58.2429,11216.0
2023-03-07 10:05:00,60.86,60.86,60.66,60.73,6514.0,58.262,58.262,58.0706,58.1376,6514.0
2023-03-07 10:10:00,60.74,60.88,60.61,60.8,10574.0,58.1471,58.2812,58.0227,58.2046,10574.0
2023-03-07 10:15:00,60.77,60.99,60.69,60.85,4916.0,58.1759,58.3865,58.0993,58.2524,4916.0
2023-03-07 10:20:00,60.82,60.99,60.62,60.85,6490.0,58.2237,58.3865,58.0323,58.2524,6490.0
2023-03-07 10:25:00,60.92,60.99,60.78,60.78,5176.0,58.3195,58.3865,58.1854,58.1854,5176.0
2023-03-07 10:30:00,60.87,61.24,60.85,61.13,6244.0,58.2716,58.6258,58.2524,58.5205,6244.0
2023-03-07 10:35:00,61.09,61.32,61.09,61.18,6038.0,58.4822,58.7024,58.4822,58.5684,6038.0
2023-03-07 10:40:00,61.17,61.17,60.97,61.02,5552.0,58.5588,58.5588,58.3673,58.4152,5552.0
2023-03-07 10:45:00,60.97,61.19,60.94,61.17,3246.0,58.3673,58.5779,58.3386,58.5588,3246.0
2023-03-07 10:50:00,61.15,61.24,61.07,61.24,8304.0,58.5396,58.6258,58.4631,58.6258,8304.0
2023-03-07 10:55:00,61.23,61.26,61.08,61.08,11070.0,58.6162,58.6449,58.4726,58.4726,11070.0
2023-03-07 11:00:00,61.04,61.31,61.02,61.26,7524.0,58.4343,58.6928,58.4152,58.6449,7524.0
2023-03-07 11:05:00,61.26,61.38,61.26,61.34,3470.0,58.6449,58.7598,58.6449,58.7215,3470.0
2023-03-07 11:10:00,61.37,61.46,61.33,61.34,10296.0,58.7502,58.8364,58.712,58.7215,10296.0
2023-03-07 11:15:00,61.34,61.34,61.22,61.23,9248.0,58.7215,58.7215,58.6067,58.6162,9248.0
2023-03-07 11:20:00,61.24,61.3,61.16,61.28,8980.0,58.6258,58.6832,58.5492,58.6641,8980.0
2023-03-07 11:25:00,61.24,61.43,61.24,61.33,8052.0,58.6258,58.8077,58.6258,58.712,8052.0
2023-03-07 11:30:00,61.37,61.56,61.32,61.51,28864.0,58.7502,58.9321,58.7024,58.8843,28864.0
2023-03-07 11:35:00,61.46,61.6,61.38,61.56,15964.0,58.8364,58.9704,58.7598,58.9321,15964.0
2023-03-07 11:40:00,61.59,61.68,61.56,61.67,7884.0,58.9609,59.047,58.9321,59.0374,7884.0
2023-03-07 11:45:00,61.68,61.89,61.61,61.89,8010.0,59.047,59.2481,58.98,59.2481,8010.0
2023-03-07 11:50:00,61.91,61.94,61.77,61.82,9862.0,59.2672,59.2959,59.1332,59.181,9862.0
2023-03-07 11:55:00,61.79,61.85,61.75,61.84,7426.0,59.1523,59.2098,59.114,59.2002,7426.0
2023-03-07 12:00:00,61.82,61.84,61.77,61.84,2800.0,59.181,59.2002,59.1332,59.2002,2800.0
2023-03-07 12:05:00,61.85,62.18,61.82,62.1,20824.0,59.2098,59.5257,59.181,59.4491,20824.0
2023-03-07 12:10:00,62.22,62.29,62.12,62.13,14642.0,59.564,59.631,59.4682,59.4778,14642.0
2023-03-07 12:15:00,62.14,62.47,62.12,62.47,4446.0,59.4874,59.8033,59.4682,59.8033,4446.0
2023-03-07 12:20:00,62.49,62.66,62.27,62.3,14772.0,59.8224,59.9852,59.6118,59.6405,14772.0
2023-03-07 12:25:00,62.37,62.56,62.37,62.54,16476.0,59.7076,59.8895,59.7076,59.8703,16476.0
2023-03-07 12:30:00,62.54,62.6,62.53,62.56,3300.0,59.8703,59.9277,59.8607,59.8895,3300.0
2023-03-07 12:35:00,62.58,62.62,62.51,62.55,12410.0,59.9086,59.9469,59.8416,59.8799,12410.0
2023-03-07 12:40:00,62.62,62.67,62.53,62.65,13132.0,59.9469,59.9948,59.8607,59.9756,13132.0
2023-03-07 12:45:00,62.64,62.75,62.55,62.72,9792.0,59.966,60.0713,59.8799,60.0426,9792.0
2023-03-07 12:50:00,62.69,62.75,62.62,62.66,8038.0,60.0139,60.0713,59.9469,59.9852,8038.0
2023-03-07 12:55:00,62.7,62.74,62.59,62.6,10658.0,60.0235,60.0618,59.9182,59.9277,10658.0
2023-03-07 13:00:00,62.6,62.62,62.44,62.45,13336.0,59.9277,59.9469,59.7746,59.7841,13336.0
2023-03-07 13:05:00,62.43,62.43,62.27,62.27,46972.0,59.765,59.765,59.6118,59.6118,46972.0
2023-03-07 13:10:00,62.28,62.28,62.15,62.19,12648.0,59.6214,59.6214,59.497,59.5352,12648.0
2023-03-07 13:15:00,62.19,62.19,62.04,62.07,9172.0,59.5352,59.5352,59.3916,59.4204,9172.0
2023-03-07 13:20:00,62.08,62.25,62.06,62.1,16902.0,59.4299,59.5927,59.4108,59.4491,16902.0
2023-03-07 13:25:00,62.11,62.18,62.05,62.11,16520.0,59.4587,59.5257,59.4012,59.4587,16520.0
2023-03-07 13:30:00,62.12,62.24,62.09,62.09,10570.0,59.4682,59.5831,59.4395,59.4395,10570.0
2023-03-07 13:35:00,62.05,62.17,62.02,62.09,8944.0,59.4012,59.5161,59.3725,59.4395,8944.0
2023-03-07 13:40:00,62.06,62.08,62.02,62.06,10252.0,59.4108,59.4299,59.3725,59.4108,10252.0
2023-03-07 13:45:00,62.06,62.09,62.01,62.01,12866.0,59.4108,59.4395,59.3629,59.3629,12866.0
2023-03-07 13:50:00,62.02,62.14,62.02,62.13,7890.0,59.3725,59.4874,59.3725,59.4778,7890.0
2023-03-07 13:55:00,62.16,62.21,62.12,62.15,15986.0,59.5065,59.5544,59.4682,59.497,15986.0
2023-03-07 14:00:00,62.18,62.24,62.15,62.16,9552.0,59.5257,59.5831,59.497,59.5065,9552.0
2023-03-07 14:05:00,62.17,62.22,62.17,62.19,5364.0,59.5161,59.564,59.5161,59.5352,5364.0
2023-03-07 14:10:00,62.19,62.3,62.18,62.24,14180.0,59.5352,59.6405,59.5257,59.5831,14180.0
2023-03-07 14:15:00,62.23,62.32,62.21,62.22,15438.0,59.5735,59.6597,59.5544,59.564,15438.0
2023-03-07 14:20:00,62.27,62.3,62.21,62.3,15630.0,59.6118,59.6405,59.5544,59.6405,15630.0
2023-03-07 14:25:00,62.29,62.31,62.23,62.27,11864.0,59.631,59.6501,59.5735,59.6118,11864.0
2023-03-07 14:30:00,62.27,62.35,62.23,62.33,12150.0,59.6118,59.6884,59.5735,59.6693,12150.0
2023-03-07 14:35:00,62.31,62.39,62.3,62.39,10260.0,59.6501,59.7267,59.6405,59.7267,10260.0
2023-03-07 14:40:00,62.36,62.39,62.3,62.3,13128.0,59.698,59.7267,59.6405,59.6405,13128.0
2023-03-07 14:45:00,62.27,62.35,62.24,62.31,25468.0,59.6118,59.6884,59.5831,59.6501,25468.0
2023-03-07 14:50:00,62.33,62.34,62.13,62.13,14470.0,59.6693,59.6788,59.4778,59.4778,14470.0
2023-03-07 14:55:00,62.13,62.24,62.09,62.23,21776.0,59.4778,59.5831,59.4395,59.5735,21776.0
2023-03-07 15:00:00,62.24,62.31,62.2,62.21,13166.0,59.5831,59.6501,59.5448,59.5544,13166.0
2023-03-07 15:05:00,62.18,62.41,62.18,62.4,8676.0,59.5257,59.7459,59.5257,59.7363,8676.0
2023-03-07 15:10:00,62.43,62.51,62.4,62.48,15458.0,59.765,59.8416,59.7363,59.8129,15458.0
2023-03-07 15:15:00,62.48,62.58,62.48,62.57,12382.0,59.8129,59.9086,59.8129,59.899,12382.0
2023-03-07 15:20:00,62.54,62.56,62.36,62.38,35248.0,59.8703,59.8895,59.698,59.7171,35248.0
2023-03-07 15:25:00,62.35,62.38,62.15,62.27,47192.0,59.6884,59.7171,59.497,59.6118,47192.0
2023-03-07 15:30:00,62.3,62.47,62.3,62.43,19550.0,59.6405,59.8033,59.6405,59.765,19550.0
2023-03-07 15:35:00,62.41,62.44,62.37,62.38,22362.0,59.7459,59.7746,59.7076,59.7171,22362.0
2023-03-07 15:40:00,62.41,62.41,62.26,62.34,35826.0,59.7459,59.7459,59.6023,59.6788,35826.0
2023-03-07 15:45:00,62.32,62.35,62.21,62.21,37364.0,59.6597,59.6884,59.5544,59.5544,37364.0
2023-03-07 15:50:00,62.22,62.34,62.17,62.22,97278.0,59.564,59.6788,59.5161,59.564,97278.0
2023-03-07 15:55:00,62.24,62.35,62.23,62.34,157122.0,59.5831,59.6884,59.5735,59.6788,157122.0
2023-03-08 09:30:00,62.35,62.4,61.93,62.19,45258.0,59.6884,59.7363,59.2863,59.5352,45258.0
2023-03-08 09:35:00,62.32,62.44,61.72,61.79,53952.0,59.6597,59.7746,59.0853,59.1523,53952.0
2023-03-08 09:40:00,61.71,61.95,61.58,61.77,38276.0,59.0757,59.3055,58.9513,59.1332,38276.0
2023-03-08 09:45:00,61.77,62.02,61.62,61.7,35210.0,59.1332,59.3725,58.9896,59.0662,35210.0
2023-03-08 09:50:00,61.62,61.82,61.49,61.5,33308.0,58.9896,59.181,58.8651,58.8747,33308.0
2023-03-08 09:55:00,61.57,61.85,61.56,61.76,2800.0,58.9417,59.2098,58.9321,59.1236,2800.0
2023-03-08 10:00:00,61.8,61.81,61.5,61.81,7064.0,59.1619,59.1715,58.8747,59.1715,7064.0
2023-03-08 10:05:00,61.82,61.96,61.77,61.9,13970.0,59.181,59.3151,59.1332,59.2576,13970.0
2023-03-08 10:10:00,61.84,61.96,61.75,61.75,10200.0,59.2002,59.3151,59.114,59.114,10200.0
2023-03-08 10:15:00,61.75,61.88,61.75,61.84,10002.0,59.114,59.2385,59.114,59.2002,10002.0
2023-03-08 10:20:00,61.84,62.07,61.75,62.01,3522.0,59.2002,59.4204,59.114,59.3629,3522.0
2023-03-08 10:25:00,62.12,62.12,61.94,61.97,2600.0,59.4682,59.4682,59.2959,59.3246,2600.0
2023-03-08 10:30:00,61.92,62.22,61.9,62.1,8032.0,59.2768,59.564,59.2576,59.4491,8032.0
2023-03-08 10:35:00,62.06,62.06,61.94,61.94,3210.0,59.4108,59.4108,59.2959,59.2959,3210.0
2023-03-08 10:40:00,61.88,61.95,61.85,61.89,1600.0,59.2385,59.3055,59.2098,59.2481,1600.0
2023-03-08 10:45:00,61.94,62.06,61.93,61.93,4632.0,59.2959,59.4108,59.2863,59.2863,4632.0
2023-03-08 10:50:00,61.92,62.02,61.92,61.95,5200.0,59.2768,59.3725,59.2768,59.3055,5200.0
2023-03-08 10:55:00,61.99,62.12,61.86,62.12,23046.0,59.3438,59.4682,59.2193,59.4682,23046.0
2023-03-08 11:00:00,62.13,62.21,62.07,62.07,9970.0,59.4778,59.5544,59.4204,59.4204,9970.0
2023-03-08 11:05:00,62.13,62.13,62.03,62.03,6200.0,59.4778,59.4778,59.3821,59.3821,6200.0
2023-03-08 11:10:00,61.96,62.27,61.95,62.22,60466.0,59.3151,59.6118,59.3055,59.564,60466.0
2023-03-08 11:15:00,62.24,62.43,62.24,62.3,39704.0,59.5831,59.765,59.5831,59.6405,39704.0
2023-03-08 11:20:00,62.3,62.34,62.13,62.14,7678.0,59.6405,59.6788,59.4778,59.4874,7678.0
2023-03-08 11:25:00,62.14,62.22,61.8,61.83,18248.0,59.4874,59.564,59.1619,59.1906,18248.0
2023-03-08 11:30:00,61.79,61.88,61.75,61.77,34214.0,59.1523,59.2385,59.114,59.1332,34214.0
2023-03-08 11:35:00,61.75,61.87,61.74,61.87,12782.0,59.114,59.2289,59.1045,59.2289,12782.0
2023-03-08 11:40:00,61.87,61.91,61.84,61.89,2400.0,59.2289,59.2672,59.2002,59.2481,2400.0
2023-03-08 11:45:00,61.9,62.07,61.85,62.0,14492.0,59.2576,59.4204,59.2098,59.3534,14492.0
2023-03-08 11:50:00,62.09,62.2,62.07,62.13,28730.0,59.4395,59.5448,59.4204,59.4778,28730.0
2023-03-08 11:55:00,62.11,62.14,61.99,62.05,14518.0,59.4587,59.4874,59.3438,59.4012,14518.0
2023-03-08 12:00:00,62.05,62.12,61.89,61.9,7312.0,59.4012,59.4682,59.2481,59.2576,7312.0
2023-03-08 12:05:00,61.94,61.94,61.82,61.83,3400.0,59.2959,59.2959,59.181,59.1906,3400.0
2023-03-08 12:10:00,61.88,61.88,61.75,61.77,11390.0,59.2385,59.2385,59.114,59.1332,11390.0
2023-03-08 12:15:00,61.77,61.83,61.75,61.82,10002.0,59.1332,59.1906,59.114,59.181,10002.0
2023-03-08 12:20:00,61.8,61.8,61.75,61.77,5224.0,59.1619,59.1619,59.114,59.1332,5224.0
2023-03-08 12:25:00,61.77,61.79,61.6,61.65,23342.0,59.1332,59.1523,58.9704,59.0183,23342.0
2023-03-08 12:30:00,61.65,61.65,61.38,61.46,7850.0,59.0183,59.0183,58.7598,58.8364,7850.0
2023-03-08 12:35:00,61.46,61.69,61.45,61.59,10310.0,58.8364,59.0566,58.8268,58.9609,10310.0
2023-03-08 12:40:00,61.59,61.67,61.48,61.51,7200.0,58.9609,59.0374,58.8556,58.8843,7200.0
2023-03-08 12:45:00,61.49,61.49,61.4,61.4,8986.0,58.8651,58.8651,58.779,58.779,8986.0
2023-03-08 12:50:00,61.39,61.4,61.27,61.38,8404.0,58.7694,58.779,58.6545,58.7598,8404.0
2023-03-08 12:55:00,61.44,61.46,61.36,61.45,6800.0,58.8173,58.8364,58.7407,58.8268,6800.0
2023-03-08 13:00:00,61.46,61.53,61.43,61.43,5800.0,58.8364,58.9034,58.8077,58.8077,5800.0
2023-03-08 13:05:00,61.43,61.49,61.41,61.41,3438.0,58.8077,58.8651,58.7885,58.7885,3438.0
2023-03-08 13:10:00,61.42,61.44,61.37,61.42,3410.0,58.7981,58.8173,58.7502,58.7981,3410.0
2023-03-08 13:15:00,61.41,61.49,61.39,61.47,6014.0,58.7885,58.8651,58.7694,58.846,6014.0
2023-03-08 13:20:00,61.46,61.48,61.42,61.43,5174.0,58.8364,58.8556,58.7981,58.8077,5174.0
2023-03-08 13:25:00,61.43,61.52,61.39,61.46,5314.0,58.8077,58.8938,58.7694,58.8364,5314.0
2023-03-08 13:30:00,61.49,61.56,61.49,61.51,3602.0,58.8651,58.9321,58.8651,58.8843,3602.0
2023-03-08 13:35:00,61.53,61.53,61.46,61.49,4690.0,58.9034,58.9034,58.8364,58.8651,4690.0
2023-03-08 13:40:00,61.48,61.52,61.43,61.51,7292.0,58.8556,58.8938,58.8077,58.8843,7292.0
2023-03-08 13:45:00,61.5,61.51,61.38,61.47,11076.0,58.8747,58.8843,58.7598,58.846,11076.0
2023-03-08 13:50:00,61.47,61.56,61.41,61.56,7546.0,58.846,58.9321,58.7885,58.9321,7546.0
2023-03-08 13:55:00,61.56,61.62,61.52,61.6,8494.0,58.9321,58.9896,58.8938,58.9704,8494.0
2023-03-08 14:00:00,61.6,61.68,61.59,61.59,7220.0,58.9704,59.047,58.9609,58.9609,7220.0
2023-03-08 14:05:00,61.57,61.69,61.56,61.69,5000.0,58.9417,59.0566,58.9321,59.0566,5000.0
2023-03-08 14:10:00,61.69,61.77,61.69,61.77,4928.0,59.0566,59.1332,59.0566,59.1332,4928.0
2023-03-08 14:15:00,61.77,61.78,61.69,61.71,11168.0,59.1332,59.1427,59.0566,59.0757,11168.0
2023-03-08 14:20:00,61.71,61.72,61.59,61.59,10538.0,59.0757,59.0853,58.9609,58.9609,10538.0
2023-03-08 14:25:00,61.62,61.8,61.62,61.8,9406.0,58.9896,59.1619,58.9896,59.1619,9406.0
2023-03-08 14:30:00,61.81,61.84,61.74,61.75,9158.0,59.1715,59.2002,59.1045,59.114,9158.0
2023-03-08 14:35:00,61.74,61.8,61.72,61.72,11368.0,59.1045,59.1619,59.0853,59.0853,11368.0
2023-03-08 14:40:00,61.72,61.72,61.63,61.65,4400.0,59.0853,59.0853,58.9992,59.0183,4400.0
2023-03-08 14:45:00,61.68,61.74,61.68,61.68,6244.0,59.047,59.1045,59.047,59.047,6244.0
2023-03-08 14:50:00,61.68,61.68,61.59,61.63,2818.0,59.047,59.047,58.9609,58.9992,2818.0
2023-03-08 14:55:00,61.63,61.63,61.58,61.58,3800.0,58.9992,58.9992,58.9513,58.9513,3800.0
2023-03-08 15:00:00,61.59,61.65,61.55,61.61,11704.0,58.9609,59.0183,58.9226,58.98,11704.0
2023-03-08 15:05:00,61.63,61.65,61.53,61.63,13636.0,58.9992,59.0183,58.9034,58.9992,13636.0
2023-03-08 15:10:00,61.63,61.63,61.57,61.62,6392.0,58.9992,58.9992,58.9417,58.9896,6392.0
2023-03-08 15:15:00,61.59,61.62,61.56,61.57,6244.0,58.9609,58.9896,58.9321,58.9417,6244.0
2023-03-08 15:20:00,61.58,61.6,61.54,61.55,13612.0,58.9513,58.9704,58.913,58.9226,13612.0
2023-03-08 15:25:00,61.58,61.68,61.57,61.67,17034.0,58.9513,59.047,58.9417,59.0374,17034.0
2023-03-08 15:30:00,61.66,61.72,61.66,61.7,10800.0,59.0279,59.0853,59.0279,59.0662,10800.0
2023-03-08 15:35:00,61.72,61.98,61.72,61.92,24548.0,59.0853,59.3342,59.0853,59.2768,24548.0
2023-03-08 15:40:00,61.94,61.99,61.88,61.97,29776.0,59.2959,59.3438,59.2385,59.3246,29776.0
2023-03-08 15:45:00,61.99,62.11,61.99,62.06,26858.0,59.3438,59.4587,59.3438,59.4108,26858.0
2023-03-08 15:50:00,62.06,62.08,61.98,62.01,35280.0,59.4108,59.4299,59.3342,59.3629,35280.0
2023-03-08 15:55:00,62.0,62.05,61.94,61.94,128414.0,59.3534,59.4012,59.2959,59.2959,128414.0
2023-03-09 09:30:00,62.02,62.21,61.74,61.96,23636.0,59.3725,59.5544,59.1045,59.3151,23636.0
2023-03-09 09:35:00,62.02,62.02,61.75,61.75,2600.0,59.3725,59.3725,59.114,59.114,2600.0
2023-03-09 09:40:00,61.98,62.04,61.73,61.78,4682.0,59.3342,59.3916,59.0949,59.1427,4682.0
2023-03-09 09:45:00,61.82,62.35,61.82,62.25,8524.0,59.181,59.6884,59.181,59.5927,8524.0
2023-03-09 09:50:00,62.17,62.22,62.1,62.12,20504.0,59.5161,59.564,59.4491,59.4682,20504.0
2023-03-09 09:55:00,62.12,62.26,62.11,62.13,9424.0,59.4682,59.6023,59.4587,59.4778,9424.0
2023-03-09 10:00:00,62.13,62.17,61.78,61.78,59248.0,59.4778,59.5161,59.1427,59.1427,59248.0
2023-03-09 10:05:00,61.74,61.98,61.72,61.97,4126.0,59.1045,59.3342,59.0853,59.3246,4126.0
2023-03-09 10:10:00,61.98,61.98,61.79,61.85,8946.0,59.3342,59.3342,59.1523,59.2098,8946.0
2023-03-09 10:15:00,61.85,61.92,61.72,61.8,7340.0,59.2098,59.2768,59.0853,59.1619,7340.0
2023-03-09 10:20:00,61.75,61.89,61.69,61.85,6252.0,59.114,59.2481,59.0566,59.2098,6252.0
2023-03-09 10:25:00,61.88,61.91,61.79,61.89,8154.0,59.2385,59.2672,59.1523,59.2481,8154.0
2023-03-09 10:30:00,61.91,62.13,61.91,62.09,7058.0,59.2672,59.4778,59.2672,59.4395,7058.0
2023-03-09 10:35:00,62.08,62.27,62.08,62.24,5138.0,59.4299,59.6118,59.4299,59.5831,5138.0
2023-03-09 10:40:00,62.29,62.34,62.28,62.31,1258.0,59.631,59.6788,59.6214,59.6501,1258.0
2023-03-09 10:45:00,62.31,62.5,62.27,62.43,5896.0,59.6501,59.832,59.6118,59.765,5896.0
2023-03-09 10:50:00,62.41,62.49,62.38,62.49,2200.0,59.7459,59.8224,59.7171,59.8224,2200.0
2023-03-09 10:55:00,62.47,62.48,62.37,62.37,4592.0,59.8033,59.8129,59.7076,59.7076,4592.0
2023-03-09 11:00:00,62.33,62.38,62.27,62.38,5380.0,59.6693,59.7171,59.6118,59.7171,5380.0
2023-03-09 11:05:00,62.35,62.35,62.18,62.26,2862.0,59.6884,59.6884,59.5257,59.6023,2862.0
2023-03-09 11:10:00,62.27,62.47,62.22,62.46,6058.0,59.6118,59.8033,59.564,59.7937,6058.0
2023-03-09 11:15:00,62.45,62.46,62.37,62.43,5720.0,59.7841,59.7937,59.7076,59.765,5720.0
2023-03-09 11:20:00,62.47,62.48,62.38,62.43,4010.0,59.8033,59.8129,59.7171,59.765,4010.0
2023-03-09 11:25:00,62.38,62.41,62.26,62.32,3472.0,59.7171,59.7459,59.6023,59.6597,3472.0
2023-03-09 11:30:00,62.27,62.45,62.27,62.45,2374.0,59.6118,59.7841,59.6118,59.7841,2374.0
2023-03-09 11:35:00,62.44,62.53,62.4,62.53,8062.0,59.7746,59.8607,59.7363,59.8607,8062.0
2023-03-09 11:40:00,62.57,62.58,62.48,62.49,4356.0,59.899,59.9086,59.8129,59.8224,4356.0
2023-03-09 11:45:00,62.46,62.47,62.4,62.47,4394.0,59.7937,59.8033,59.7363,59.8033,4394.0
2023-03-09 11:50:00,62.42,62.54,62.39,62.52,8588.0,59.7554,59.8703,59.7267,59.8512,8588.0
2023-03-09 11:55:00,62.51,62.52,62.31,62.34,7002.0,59.8416,59.8512,59.6501,59.6788,7002.0
2023-03-09 12:00:00,62.37,62.39,62.15,62.23,6458.0,59.7076,59.7267,59.497,59.5735,6458.0
2023-03-09 12:05:00,62.2,62.25,62.18,62.21,7746.0,59.5448,59.5927,59.5257,59.5544,7746.0
2023-03-09 12:10:00,62.23,62.33,62.22,62.33,4134.0,59.5735,59.6693,59.564,59.6693,4134.0
2023-03-09 12:15:00,62.35,62.49,62.33,62.38,7884.0,59.6884,59.8224,59.6693,59.7171,7884.0
2023-03-09 12:20:00,62.37,62.41,62.24,62.25,6398.0,59.7076,59.7459,59.5831,59.5927,6398.0
2023-03-09 12:25:00,62.26,62.47,62.25,62.47,6092.0,59.6023,59.8033,59.5927,59.8033,6092.0
2023-03-09 12:30:00,62.46,62.52,62.45,62.49,7392.0,59.7937,59.8512,59.7841,59.8224,7392.0
2023-03-09 12:35:00,62.46,62.47,62.3,62.31,5600.0,59.7937,59.8033,59.6405,59.6501,5600.0
2023-03-09 12:40:00,62.3,62.46,62.3,62.43,8036.0,59.6405,59.7937,59.6405,59.765,8036.0
2023-03-09 12:45:00,62.41,62.41,62.22,62.37,18280.0,59.7459,59.7459,59.564,59.7076,18280.0
2023-03-09 12:50:00,62.38,62.47,62.35,62.46,5914.0,59.7171,59.8033,59.6884,59.7937,5914.0
2023-03-09 12:55:00,62.45,62.58,62.44,62.46,9890.0,59.7841,59.9086,59.7746,59.7937,9890.0
2023-03-09 13:00:00,62.47,62.74,62.42,62.69,5930.0,59.8033,60.0618,59.7554,60.0139,5930.0
2023-03-09 13:05:00,62.72,62.76,62.66,62.71,7038.0,60.0426,60.0809,59.9852,60.033,7038.0
2023-03-09 13:10:00,62.68,62.68,62.56,62.59,6620.0,60.0043,60.0043,59.8895,59.9182,6620.0
2023-03-09 13:15:00,62.57,62.58,62.48,62.52,3812.0,59.899,59.9086,59.8129,59.8512,3812.0
2023-03-09 13:20:00,62.49,62.52,62.38,62.43,6568.0,59.8224,59.8512,59.7171,59.765,6568.0
2023-03-09 13:25:00,62.38,62.52,62.38,62.52,6368.0,59.7171,59.8512,59.7171,59.8512,6368.0
2023-03-09 13:30:00,62.5,62.51,62.35,62.48,9044.0,59.832,59.8416,59.6884,59.8129,9044.0
2023-03-09 13:35:00,62.47,62.49,62.24,62.24,14386.0,59.8033,59.8224,59.5831,59.5831,14386.0
2023-03-09 13:40:00,62.31,62.4,62.25,62.27,7440.0,59.6501,59.7363,59.5927,59.6118,7440.0
2023-03-09 13:45:00,62.26,62.27,61.97,61.98,41310.0,59.6023,59.6118,59.3246,59.3342,41310.0
2023-03-09 13:50:00,61.95,62.13,61.87,62.07,22430.0,59.3055,59.4778,59.2289,59.4204,22430.0
2023-03-09 13:55:00,62.06,62.12,61.96,62.12,10844.0,59.4108,59.4682,59.3151,59.4682,10844.0
2023-03-09 14:00:00,62.1,62.12,61.9,61.99,17574.0,59.4491,59.4682,59.2576,59.3438,17574.0
2023-03-09 14:05:00,61.99,62.03,61.94,61.99,34768.0,59.3438,59.3821,59.2959,59.3438,34768.0
2023-03-09 14:10:00,61.97,62.13,61.97,62.1,22076.0,59.3246,59.4778,59.3246,59.4491,22076.0
2023-03-09 14:15:00,62.1,62.29,61.88,62.05,37466.0,59.4491,59.631,59.2385,59.4012,37466.0
2023-03-09 14:20:00,62.07,62.23,61.95,62.2,20338.0,59.4204,59.5735,59.3055,59.5448,20338.0
2023-03-09 14:25:00,62.23,62.23,62.03,62.08,27466.0,59.5735,59.5735,59.3821,59.4299,27466.0
2023-03-09 14:30:00,62.11,62.18,62.01,62.13,26048.0,59.4587,59.5257,59.3629,59.4778,26048.0
2023-03-09 14:35:00,62.16,62.38,62.16,62.38,12730.0,59.5065,59.7171,59.5065,59.7171,12730.0
2023-03-09 14:40:00,62.39,62.5,62.38,62.49,21340.0,59.7267,59.832,59.7171,59.8224,21340.0
2023-03-09 14:45:00,62.46,62.56,62.42,62.42,28844.0,59.7937,59.8895,59.7554,59.7554,28844.0
2023-03-09 14:50:00,62.44,62.55,62.35,62.52,32278.0,59.7746,59.8799,59.6884,59.8512,32278.0
2023-03-09 14:55:00,62.55,62.55,62.24,62.27,13292.0,59.8799,59.8799,59.5831,59.6118,13292.0
2023-03-09 15:00:00,62.29,62.3,62.1,62.1,9474.0,59.631,59.6405,59.4491,59.4491,9474.0
2023-03-09 15:05:00,62.09,62.18,62.09,62.15,16830.0,59.4395,59.5257,59.4395,59.497,16830.0
2023-03-09 15:10:00,62.13,62.21,62.05,62.19,43022.0,59.4778,59.5544,59.4012,59.5352,43022.0
2023-03-09 15:15:00,62.18,62.19,62.1,62.1,36924.0,59.5257,59.5352,59.4491,59.4491,36924.0
2023-03-09 15:20:00,62.1,62.14,61.91,62.04,24930.0,59.4491,59.4874,59.2672,59.3916,24930.0
2023-03-09 15:25:00,62.02,62.13,61.97,61.99,14384.0,59.3725,59.4778,59.3246,59.3438,14384.0
2023-03-09 15:30:00,61.98,62.18,61.92,62.16,40360.0,59.3342,59.5257,59.2768,59.5065,40360.0
2023-03-09 15:35:00,62.13,62.14,61.92,62.12,21714.0,59.4778,59.4874,59.2768,59.4682,21714.0
2023-03-09 15:40:00,62.12,62.12,62.02,62.09,22684.0,59.4682,59.4682,59.3725,59.4395,22684.0
2023-03-09 15:45:00,62.06,62.06,61.88,61.94,34234.0,59.4108,59.4108,59.2385,59.2959,34234.0
2023-03-09 15:50:00,61.94,62.38,61.92,62.27,216478.0,59.2959,59.7171,59.2768,59.6118,216478.0
2023-03-09 15:55:00,62.3,62.3,61.82,61.9,140038.0,59.6405,59.6405,59.181,59.2576,140038.0
2023-03-10 09:30:00,62.1,62.1,60.76,60.76,24674.0,59.4491,59.4491,58.1663,58.1663,24674.0
2023-03-10 09:35:00,60.77,61.01,60.68,61.0,9448.0,58.1759,58.4056,58.0897,58.396,9448.0
2023-03-10 09:40:00,60.83,60.84,60.09,60.12,8660.0,58.2333,58.2429,57.5249,57.5536,8660.0
2023-03-10 09:45:00,60.19,60.37,59.83,60.01,18232.0,57.6206,57.7929,57.276,57.4483,18232.0
2023-03-10 09:50:00,60.01,60.54,59.94,60.47,17638.0,57.4483,57.9557,57.3813,57.8887,17638.0
2023-03-10 09:55:00,60.46,60.52,60.22,60.52,11318.0,57.8791,57.9365,57.6493,57.9365,11318.0
2023-03-10 10:00:00,60.52,60.66,60.11,60.28,27388.0,57.9365,58.0706,57.544,57.7068,27388.0
2023-03-10 10:05:00,60.29,60.34,60.13,60.32,16416.0,57.7164,57.7642,57.5632,57.7451,16416.0
2023-03-10 10:10:00,60.27,60.49,60.24,60.34,21832.0,57.6972,57.9078,57.6685,57.7642,21832.0
2023-03-10 10:15:00,60.33,60.54,60.25,60.26,22018.0,57.7546,57.9557,57.6781,57.6876,22018.0
2023-03-10 10:20:00,60.25,60.35,59.92,60.12,18614.0,57.6781,57.7738,57.3621,57.5536,18614.0
2023-03-10 10:25:00,60.16,60.38,60.14,60.33,16708.0,57.5919,57.8025,57.5728,57.7546,16708.0
2023-03-10 10:30:00,60.38,60.66,60.25,60.49,20708.0,57.8025,58.0706,57.6781,57.9078,20708.0
2023-03-10 10:35:00,60.51,60.75,60.51,60.6,18562.0,57.927,58.1567,57.927,58.0131,18562.0
2023-03-10 10:40:00,60.66,60.75,60.38,60.42,13162.0,58.0706,58.1567,57.8025,57.8408,13162.0
2023-03-10 10:45:00,60.38,60.46,60.24,60.28,33712.0,57.8025,57.8791,57.6685,57.7068,33712.0
2023-03-10 10:50:00,60.32,60.38,60.22,60.32,22252.0,57.7451,57.8025,57.6493,57.7451,22252.0
2023-03-10 10:55:00,60.35,60.79,60.35,60.74,28328.0,57.7738,58.195,57.7738,58.1471,28328.0
2023-03-10 11:00:00,60.73,61.03,60.65,61.03,20440.0,58.1376,58.4248,58.061,58.4248,20440.0
2023-03-10 11:05:00,61.04,61.37,61.02,61.34,10638.0,58.4343,58.7502,58.4152,58.7215,10638.0
2023-03-10 11:10:00,61.35,61.44,61.1,61.18,14216.0,58.7311,58.8173,58.4918,58.5684,14216.0
2023-03-10 11:15:00,61.15,61.23,61.02,61.17,6682.0,58.5396,58.6162,58.4152,58.5588,6682.0
2023-03-10 11:20:00,61.21,61.35,61.16,61.3,6214.0,58.5971,58.7311,58.5492,58.6832,6214.0
2023-03-10 11:25:00,61.3,61.52,61.3,61.46,9922.0,58.6832,58.8938,58.6832,58.8364,9922.0
2023-03-10 11:30:00,61.47,61.82,61.47,61.82,13684.0,58.846,59.181,58.846,59.181,13684.0
2023-03-10 11:35:00,61.82,61.84,61.54,61.57,18454.0,59.181,59.2002,58.913,58.9417,18454.0
2023-03-10 11:40:00,61.63,61.64,61.45,61.45,11808.0,58.9992,59.0087,58.8268,58.8268,11808.0
2023-03-10 11:45:00,61.45,61.49,61.12,61.12,13206.0,58.8268,58.8651,58.5109,58.5109,13206.0
2023-03-10 11:50:00,60.99,60.99,60.85,60.91,6480.0,58.3865,58.3865,58.2524,58.3099,6480.0
2023-03-10 11:55:00,60.88,60.95,60.7,60.7,10156.0,58.2812,58.3482,58.1088,58.1088,10156.0
2023-03-10 12:00:00,60.67,60.77,60.65,60.68,21294.0,58.0801,58.1759,58.061,58.0897,21294.0
2023-03-10 12:05:00,60.71,60.81,60.6,60.6,8176.0,58.1184,58.2142,58.0131,58.0131,8176.0
2023-03-10 12:10:00,60.63,60.85,60.6,60.77,11332.0,58.0418,58.2524,58.0131,58.1759,11332.0
2023-03-10 12:15:00,60.83,60.95,60.81,60.83,9494.0,58.2333,58.3482,58.2142,58.2333,9494.0
2023-03-10 12:20:00,60.85,60.99,60.81,60.92,11514.0,58.2524,58.3865,58.2142,58.3195,11514.0
2023-03-10 12:25:00,60.89,60.9,60.8,60.88,9386.0,58.2907,58.3003,58.2046,58.2812,9386.0
2023-03-10 12:30:00,60.94,61.13,60.81,61.05,13348.0,58.3386,58.5205,58.2142,58.4439,13348.0
2023-03-10 12:35:00,61.07,61.13,60.82,60.87,8634.0,58.4631,58.5205,58.2237,58.2716,8634.0
2023-03-10 12:40:00,60.84,60.84,60.61,60.7,9826.0,58.2429,58.2429,58.0227,58.1088,9826.0
2023-03-10 12:45:00,60.68,60.71,60.57,60.57,10050.0,58.0897,58.1184,57.9844,57.9844,10050.0
2023-03-10 12:50:00,60.59,60.59,60.35,60.35,6658.0,58.0035,58.0035,57.7738,57.7738,6658.0
2023-03-10 12:55:00,60.35,60.35,60.23,60.27,11776.0,57.7738,57.7738,57.6589,57.6972,11776.0
2023-03-10 13:00:00,60.27,60.38,60.22,60.26,15834.0,57.6972,57.8025,57.6493,57.6876,15834.0
2023-03-10 13:05:00,60.24,60.32,60.2,60.29,20128.0,57.6685,57.7451,57.6302,57.7164,20128.0
2023-03-10 13:10:00,60.25,60.27,60.04,60.1,15536.0,57.6781,57.6972,57.477,57.5345,15536.0
2023-03-10 13:15:00,60.06,60.06,59.77,59.77,19040.0,57.4962,57.4962,57.2185,57.2185,19040.0
2023-03-10 13:20:00,59.74,59.74,59.46,59.49,16994.0,57.1898,57.1898,56.9218,56.9505,16994.0
2023-03-10 13:25:00,59.47,59.61,59.4,59.52,28598.0,56.9314,57.0654,56.8643,56.9792,28598.0
2023-03-10 13:30:00,59.55,59.55,59.3,59.48,16418.0,57.0079,57.0079,56.7686,56.9409,16418.0
2023-03-10 13:35:00,59.43,59.52,59.17,59.52,47774.0,56.8931,56.9792,56.6442,56.9792,47774.0
2023-03-10 13:40:00,59.49,59.52,59.24,59.31,11014.0,56.9505,56.9792,56.7112,56.7782,11014.0
2023-03-10 13:45:00,59.38,59.42,59.32,59.38,7862.0,56.8452,56.8835,56.7878,56.8452,7862.0
2023-03-10 13:50:00,59.42,59.52,59.31,59.37,23114.0,56.8835,56.9792,56.7782,56.8356,23114.0
2023-03-10 13:55:00,59.33,59.58,59.24,59.34,33502.0,56.7973,57.0367,56.7112,56.8069,33502.0
2023-03-10 14:00:00,59.38,59.7,59.36,59.68,14332.0,56.8452,57.1515,56.8261,57.1324,14332.0
2023-03-10 14:05:00,59.65,59.69,59.46,59.63,15300.0,57.1037,57.142,56.9218,57.0845,15300.0
2023-03-10 14:10:00,59.69,59.74,59.49,59.55,13254.0,57.142,57.1898,56.9505,57.0079,13254.0
2023-03-10 14:15:00,59.57,59.73,59.47,59.71,38334.0,57.0271,57.1803,56.9314,57.1611,38334.0
2023-03-10 14:20:00,59.75,59.75,59.54,59.54,12278.0,57.1994,57.1994,56.9984,56.9984,12278.0
2023-03-10 14:25:00,59.53,59.57,59.22,59.27,23190.0,56.9888,57.0271,56.692,56.7399,23190.0
2023-03-10 14:30:00,59.33,59.74,59.32,59.51,34374.0,56.7973,57.1898,56.7878,56.9696,34374.0
2023-03-10 14:35:00,59.55,59.65,59.5,59.6,11316.0,57.0079,57.1037,56.9601,57.0558,11316.0
2023-03-10 14:40:00,59.6,59.74,59.55,59.56,13296.0,57.0558,57.1898,57.0079,57.0175,13296.0
2023-03-10 14:45:00,59.59,60.06,59.59,60.06,12622.0,57.0462,57.4962,57.0462,57.4962,12622.0
2023-03-10 14:50:00,60.06,60.13,59.99,60.13,9114.0,57.4962,57.5632,57.4292,57.5632,9114.0
2023-03-10 14:55:00,60.14,60.3,60.01,60.09,15688.0,57.5728,57.7259,57.4483,57.5249,15688.0
2023-03-10 15:00:00,60.09,60.11,59.93,60.0,19872.0,57.5249,57.544,57.3717,57.4387,19872.0
2023-03-10 15:05:00,60.0,60.13,59.83,60.13,15260.0,57.4387,57.5632,57.276,57.5632,15260.0
2023-03-10 15:10:00,60.1,60.33,60.05,60.27,15268.0,57.5345,57.7546,57.4866,57.6972,15268.0
2023-03-10 15:15:00,60.24,60.31,60.0,60.05,20226.0,57.6685,57.7355,57.4387,57.4866,20226.0
2023-03-10 15:20:00,60.02,60.19,59.97,60.19,12408.0,57.4579,57.6206,57.41,57.6206,12408.0
2023-03-10 15:25:00,60.21,60.35,60.19,60.27,23926.0,57.6398,57.7738,57.6206,57.6972,23926.0
2023-03-10 15:30:00,60.27,60.34,60.15,60.19,26946.0,57.6972,57.7642,57.5823,57.6206,26946.0
2023-03-10 15:35:00,60.18,60.29,60.13,60.27,17234.0,57.611,57.7164,57.5632,57.6972,17234.0
2023-03-10 15:40:00,60.27,60.32,60.13,60.29,30692.0,57.6972,57.7451,57.5632,57.7164,30692.0
2023-03-10 15:45:00,60.29,60.31,60.12,60.22,49734.0,57.7164,57.7355,57.5536,57.6493,49734.0
2023-03-10 15:50:00,60.2,60.48,60.18,60.4,57906.0,57.6302,57.8982,57.611,57.8217,57906.0
2023-03-10 15:55:00,60.38,60.49,60.24,60.29,139930.0,57.8025,57.9078,57.6685,57.7164,139930.0
2023-03-13 09:30:00,58.5,58.8,58.24,58.24,59544.0,56.0028,56.29,55.7539,55.7539,59544.0
2023-03-13 09:35:00,58.22,58.36,58.12,58.26,36276.0,55.7347,55.8687,55.639,55.773,36276.0
2023-03-13 09:40:00,58.37,58.54,58.16,58.35,18728.0,55.8783,56.0411,55.6773,55.8592,18728.0
2023-03-13 09:45:00,58.4,59.16,58.25,59.16,28788.0,55.907,56.6346,55.7634,56.6346,28788.0
2023-03-13 09:50:00,59.18,59.22,58.62,58.94,15242.0,56.6537,56.692,56.1176,56.424,15242.0
2023-03-13 09:55:00,58.93,59.51,58.93,59.31,12164.0,56.4144,56.9696,56.4144,56.7782,12164.0
2023-03-13 10:00:00,59.32,59.57,59.18,59.5,12132.0,56.7878,57.0271,56.6537,56.9601,12132.0
2023-03-13 10:05:00,59.42,59.85,59.24,59.78,26324.0,56.8835,57.2951,56.7112,57.2281,26324.0
2023-03-13 10:10:00,59.9,59.91,59.59,59.74,14418.0,57.343,57.3526,57.0462,57.1898,14418.0
2023-03-13 10:15:00,59.73,59.73,59.27,59.27,17604.0,57.1803,57.1803,56.7399,56.7399,17604.0
2023-03-13 10:20:00,59.2,59.47,59.17,59.24,6062.0,56.6729,56.9314,56.6442,56.7112,6062.0
2023-03-13 10:25:00,59.24,59.42,59.1,59.24,8800.0,56.7112,56.8835,56.5772,56.7112,8800.0
2023-03-13 10:30:00,59.38,59.94,59.24,59.81,8946.0,56.8452,57.3813,56.7112,57.2568,8946.0
2023-03-13 10:35:00,59.8,59.81,59.24,59.33,10280.0,57.2473,57.2568,56.7112,56.7973,10280.0
2023-03-13 10:40:00,59.29,59.31,58.94,59.19,11016.0,56.759,56.7782,56.424,56.6633,11016.0
2023-03-13 10:45:00,59.27,59.44,59.07,59.24,20592.0,56.7399,56.9026,56.5484,56.7112,20592.0
2023-03-13 10:50:00,59.14,59.14,58.88,59.11,9090.0,56.6154,56.6154,56.3665,56.5867,9090.0
2023-03-13 10:55:00,59.08,59.68,59.08,59.68,10370.0,56.558,57.1324,56.558,57.1324,10370.0
2023-03-13 11:00:00,59.6,60.05,59.56,59.9,10828.0,57.0558,57.4866,57.0175,57.343,10828.0
2023-03-13 11:05:00,59.87,60.13,59.77,59.97,12428.0,57.3143,57.5632,57.2185,57.41,12428.0
2023-03-13 11:10:00,60.08,60.15,59.84,59.9,39362.0,57.5153,57.5823,57.2856,57.343,39362.0
2023-03-13 11:15:00,59.9,60.33,59.86,60.24,38780.0,57.343,57.7546,57.3047,57.6685,38780.0
2023-03-13 11:20:00,60.36,60.36,59.99,60.16,14752.0,57.7834,57.7834,57.4292,57.5919,14752.0
2023-03-13 11:25:00,60.24,60.59,60.19,60.59,22912.0,57.6685,58.0035,57.6206,58.0035,22912.0
2023-03-13 11:30:00,60.55,60.75,60.52,60.57,80060.0,57.9653,58.1567,57.9365,57.9844,80060.0
2023-03-13 11:35:00,60.58,60.6,60.16,60.25,22600.0,57.994,58.0131,57.5919,57.6781,22600.0
2023-03-13 11:40:00,60.29,60.6,60.29,60.45,7084.0,57.7164,58.0131,57.7164,57.8695,7084.0
2023-03-13 11:45:00,60.48,60.81,60.41,60.76,20654.0,57.8982,58.2142,57.8312,58.1663,20654.0
2023-03-13 11:50:00,60.74,60.74,60.21,60.21,8620.0,58.1471,58.1471,57.6398,57.6398,8620.0
2023-03-13 11:55:00,60.18,60.38,60.18,60.38,6864.0,57.611,57.8025,57.611,57.8025,6864.0
2023-03-13 12:00:00,60.38,60.65,60.13,60.13,9450.0,57.8025,58.061,57.5632,57.5632,9450.0
2023-03-13 12:05:00,60.18,60.37,60.15,60.31,6428.0,57.611,57.7929,57.5823,57.7355,6428.0
2023-03-13 12:10:00,60.33,60.33,60.05,60.3,6904.0,57.7546,57.7546,57.4866,57.7259,6904.0
2023-03-13 12:15:00,60.19,60.37,60.05,60.05,5242.0,57.6206,57.7929,57.4866,57.4866,5242.0
2023-03-13 12:20:00,60.06,60.08,59.8,59.8,9738.0,57.4962,57.5153,57.2473,57.2473,9738.0
2023-03-13 12:25:00,59.76,59.9,59.72,59.85,7600.0,57.209,57.343,57.1707,57.2951,7600.0
2023-03-13 12:30:00,59.92,59.93,59.77,59.77,5636.0,57.3621,57.3717,57.2185,57.2185,5636.0
2023-03-13 12:35:00,59.83,59.9,59.77,59.82,9246.0,57.276,57.343,57.2185,57.2664,9246.0
2023-03-13 12:40:00,59.85,60.09,59.82,59.94,9414.0,57.2951,57.5249,57.2664,57.3813,9414.0
2023-03-13 12:45:00,59.88,60.01,59.54,59.55,11800.0,57.3239,57.4483,56.9984,57.0079,11800.0
2023-03-13 12:50:00,59.53,59.62,59.48,59.62,6596.0,56.9888,57.075,56.9409,57.075,6596.0
2023-03-13 12:55:00,59.6,59.6,59.42,59.42,8400.0,57.0558,57.0558,56.8835,56.8835,8400.0
2023-03-13 13:00:00,59.48,59.53,59.27,59.4,15114.0,56.9409,56.9888,56.7399,56.8643,15114.0
2023-03-13 13:05:00,59.39,59.46,59.27,59.45,8530.0,56.8548,56.9218,56.7399,56.9122,8530.0
2023-03-13 13:10:00,59.52,59.58,59.4,59.47,7120.0,56.9792,57.0367,56.8643,56.9314,7120.0
2023-03-13 13:15:00,59.47,59.61,59.39,59.48,6200.0,56.9314,57.0654,56.8548,56.9409,6200.0
2023-03-13 13:20:00,59.47,59.49,59.31,59.31,7416.0,56.9314,56.9505,56.7782,56.7782,7416.0
2023-03-13 13:25:00,59.24,59.26,59.08,59.21,10058.0,56.7112,56.7303,56.558,56.6825,10058.0
2023-03-13 13:30:00,59.23,59.32,59.17,59.19,8522.0,56.7016,56.7878,56.6442,56.6633,8522.0
2023-03-13 13:35:00,59.2,59.62,59.2,59.52,7032.0,56.6729,57.075,56.6729,56.9792,7032.0
2023-03-13 13:40:00,59.56,59.56,59.33,59.35,12316.0,57.0175,57.0175,56.7973,56.8165,12316.0
2023-03-13 13:45:00,59.35,59.35,59.21,59.21,10716.0,56.8165,56.8165,56.6825,56.6825,10716.0
2023-03-13 13:50:00,59.22,59.62,59.17,59.51,27560.0,56.692,57.075,56.6442,56.9696,27560.0
2023-03-13 13:55:00,59.51,59.7,59.45,59.65,12188.0,56.9696,57.1515,56.9122,57.1037,12188.0
2023-03-13 14:00:00,59.65,59.72,59.46,59.49,13528.0,57.1037,57.1707,56.9218,56.9505,13528.0
2023-03-13 14:05:00,59.47,59.55,59.41,59.51,15648.0,56.9314,57.0079,56.8739,56.9696,15648.0
2023-03-13 14:10:00,59.48,59.68,59.48,59.68,8490.0,56.9409,57.1324,56.9409,57.1324,8490.0
2023-03-13 14:15:00,59.76,59.88,59.72,59.88,3694.0,57.209,57.3239,57.1707,57.3239,3694.0
2023-03-13 14:20:00,59.82,59.94,59.78,59.92,7032.0,57.2664,57.3813,57.2281,57.3621,7032.0
2023-03-13 14:25:00,59.94,59.94,59.69,59.74,9710.0,57.3813,57.3813,57.142,57.1898,9710.0
2023-03-13 14:30:00,59.75,59.93,59.75,59.92,10288.0,57.1994,57.3717,57.1994,57.3621,10288.0
2023-03-13 14:35:00,59.87,59.87,59.57,59.65,10172.0,57.3143,57.3143,57.0271,57.1037,10172.0
2023-03-13 14:40:00,59.65,59.71,59.56,59.63,11050.0,57.1037,57.1611,57.0175,57.0845,11050.0
2023-03-13 14:45:00,59.62,59.68,59.46,59.68,14586.0,57.075,57.1324,56.9218,57.1324,14586.0
2023-03-13 14:50:00,59.66,59.74,59.66,59.72,6722.0,57.1132,57.1898,57.1132,57.1707,6722.0
2023-03-13 14:55:00,59.74,59.82,59.67,59.72,10808.0,57.1898,57.2664,57.1228,57.1707,10808.0
2023-03-13 15:00:00,59.71,59.75,59.49,59.49,14720.0,57.1611,57.1994,56.9505,56.9505,14720.0
2023-03-13 15:05:00,59.46,59.58,59.28,59.29,20918.0,56.9218,57.0367,56.7495,56.759,20918.0
2023-03-13 15:10:00,59.29,59.39,59.18,59.35,58722.0,56.759,56.8548,56.6537,56.8165,58722.0
2023-03-13 15:15:00,59.35,59.36,59.24,59.27,76484.0,56.8165,56.8261,56.7112,56.7399,76484.0
2023-03-13 15:20:00,59.26,59.27,59.0,59.13,32998.0,56.7303,56.7399,56.4814,56.6059,32998.0
2023-03-13 15:25:00,59.13,59.16,59.04,59.05,22850.0,56.6059,56.6346,56.5197,56.5293,22850.0
2023-03-13 15:30:00,59.07,59.38,59.05,59.38,39590.0,56.5484,56.8452,56.5293,56.8452,39590.0
2023-03-13 15:35:00,59.35,59.52,59.3,59.43,19222.0,56.8165,56.9792,56.7686,56.8931,19222.0
2023-03-13 15:40:00,59.47,59.61,59.41,59.45,32690.0,56.9314,57.0654,56.8739,56.9122,32690.0
2023-03-13 15:45:00,59.47,59.51,59.33,59.34,33504.0,56.9314,56.9696,56.7973,56.8069,33504.0
2023-03-13 15:50:00,59.34,59.34,59.17,59.17,65018.0,56.8069,56.8069,56.6442,56.6442,65018.0
2023-03-13 15:55:00,59.17,59.24,59.06,59.13,134916.0,56.6442,56.7112,56.5389,56.6059,134916.0
2023-03-14 09:30:00,60.24,60.5,60.0,60.25,48788.0,57.6685,57.9174,57.4387,57.6781,48788.0
2023-03-14 09:35:00,60.13,60.19,59.7,59.84,24982.0,57.5632,57.6206,57.1515,57.2856,24982.0
2023-03-14 09:40:00,59.85,60.22,59.67,60.07,21052.0,57.2951,57.6493,57.1228,57.5057,21052.0
2023-03-14 09:45:00,59.94,60.24,59.87,60.08,20350.0,57.3813,57.6685,57.3143,57.5153,20350.0
2023-03-14 09:50:00,60.08,60.12,59.48,59.66,18174.0,57.5153,57.5536,56.9409,57.1132,18174.0
2023-03-14 09:55:00,59.65,59.73,59.35,59.66,15316.0,57.1037,57.1803,56.8165,57.1132,15316.0
2023-03-14 10:00:00,59.57,59.81,59.41,59.81,16084.0,57.0271,57.2568,56.8739,57.2568,16084.0
2023-03-14 10:05:00,59.77,59.92,59.64,59.73,18226.0,57.2185,57.3621,57.0941,57.1803,18226.0
2023-03-14 10:10:00,59.67,59.91,59.58,59.91,12626.0,57.1228,57.3526,57.0367,57.3526,12626.0
2023-03-14 10:15:00,59.85,59.98,59.79,59.97,15234.0,57.2951,57.4196,57.2377,57.41,15234.0
2023-03-14 10:20:00,59.94,60.13,59.89,60.11,6402.0,57.3813,57.5632,57.3334,57.544,6402.0
2023-03-14 10:25:00,60.14,60.37,60.1,60.32,16880.0,57.5728,57.7929,57.5345,57.7451,16880.0
2023-03-14 10:30:00,60.27,60.29,60.1,60.1,15596.0,57.6972,57.7164,57.5345,57.5345,15596.0
2023-03-14 10:35:00,60.08,60.16,59.91,59.94,14174.0,57.5153,57.5919,57.3526,57.3813,14174.0
2023-03-14 10:40:00,59.95,60.13,59.89,60.01,17146.0,57.3909,57.5632,57.3334,57.4483,17146.0
2023-03-14 10:45:00,59.99,60.17,59.98,60.12,15600.0,57.4292,57.6015,57.4196,57.5536,15600.0
2023-03-14 10:50:00,60.1,60.16,60.01,60.01,11376.0,57.5345,57.5919,57.4483,57.4483,11376.0
2023-03-14 10:55:00,60.07,60.07,59.71,59.71,8916.0,57.5057,57.5057,57.1611,57.1611,8916.0
2023-03-14 11:00:00,59.77,59.88,59.7,59.81,14888.0,57.2185,57.3239,57.1515,57.2568,14888.0
2023-03-14 11:05:00,59.8,60.01,59.79,59.99,6000.0,57.2473,57.4483,57.2377,57.4292,6000.0
2023-03-14 11:10:00,59.96,60.03,59.96,59.99,7342.0,57.4004,57.4675,57.4004,57.4292,7342.0
2023-03-14 11:15:00,60.02,60.22,59.99,60.22,8842.0,57.4579,57.6493,57.4292,57.6493,8842.0
2023-03-14 11:20:00,60.23,60.35,60.21,60.3,10502.0,57.6589,57.7738,57.6398,57.7259,10502.0
2023-03-14 11:25:00,60.27,60.31,60.21,60.27,7898.0,57.6972,57.7355,57.6398,57.6972,7898.0
2023-03-14 11:30:00,60.26,60.4,60.21,60.23,18500.0,57.6876,57.8217,57.6398,57.6589,18500.0
2023-03-14 11:35:00,60.24,60.41,60.24,60.4,10472.0,57.6685,57.8312,57.6685,57.8217,10472.0
2023-03-14 11:40:00,60.41,60.47,60.24,60.32,8800.0,57.8312,57.8887,57.6685,57.7451,8800.0
2023-03-14 11:45:00,60.35,60.35,60.19,60.21,11846.0,57.7738,57.7738,57.6206,57.6398,11846.0
2023-03-14 11:50:00,60.24,60.29,60.22,60.22,12740.0,57.6685,57.7164,57.6493,57.6493,12740.0
2023-03-14 11:55:00,60.23,60.35,60.12,60.14,6800.0,57.6589,57.7738,57.5536,57.5728,6800.0
2023-03-14 12:00:00,60.13,60.2,60.13,60.14,8872.0,57.5632,57.6302,57.5632,57.5728,8872.0
2023-03-14 12:05:00,60.14,60.23,60.05,60.23,8856.0,57.5728,57.6589,57.4866,57.6589,8856.0
2023-03-14 12:10:00,60.25,60.47,60.23,60.41,12988.0,57.6781,57.8887,57.6589,57.8312,12988.0
2023-03-14 12:15:00,60.4,60.4,60.21,60.29,8978.0,57.8217,57.8217,57.6398,57.7164,8978.0
2023-03-14 12:20:00,60.21,60.24,60.17,60.19,6016.0,57.6398,57.6685,57.6015,57.6206,6016.0
2023-03-14 12:25:00,60.13,60.13,60.06,60.09,8200.0,57.5632,57.5632,57.4962,57.5249,8200.0
2023-03-14 12:30:00,60.05,60.09,60.03,60.05,6572.0,57.4866,57.5249,57.4675,57.4866,6572.0
2023-03-14 12:35:00,60.04,60.1,59.92,59.93,12914.0,57.477,57.5345,57.3621,57.3717,12914.0
2023-03-14 12:40:00,59.85,59.88,59.77,59.88,12856.0,57.2951,57.3239,57.2185,57.3239,12856.0
2023-03-14 12:45:00,59.88,60.04,59.85,60.04,11320.0,57.3239,57.477,57.2951,57.477,11320.0
2023-03-14 12:50:00,60.02,60.02,59.91,60.02,12600.0,57.4579,57.4579,57.3526,57.4579,12600.0
2023-03-14 12:55:00,59.95,60.01,59.88,59.99,13100.0,57.3909,57.4483,57.3239,57.4292,13100.0
2023-03-14 13:00:00,60.01,60.03,59.87,59.88,9854.0,57.4483,57.4675,57.3143,57.3239,9854.0
2023-03-14 13:05:00,59.89,59.89,59.71,59.73,12306.0,57.3334,57.3334,57.1611,57.1803,12306.0
2023-03-14 13:10:00,59.69,59.71,59.51,59.58,13590.0,57.142,57.1611,56.9696,57.0367,13590.0
2023-03-14 13:15:00,59.59,59.59,59.34,59.4,18264.0,57.0462,57.0462,56.8069,56.8643,18264.0
2023-03-14 13:20:00,59.42,59.52,59.35,59.36,13220.0,56.8835,56.9792,56.8165,56.8261,13220.0
2023-03-14 13:25:00,59.35,59.55,59.35,59.43,11406.0,56.8165,57.0079,56.8165,56.8931,11406.0
2023-03-14 13:30:00,59.4,59.47,59.35,59.43,11288.0,56.8643,56.9314,56.8165,56.8931,11288.0
2023-03-14 13:35:00,59.4,59.61,59.37,59.6,20694.0,56.8643,57.0654,56.8356,57.0558,20694.0
2023-03-14 13:40:00,59.6,59.62,59.43,59.46,13008.0,57.0558,57.075,56.8931,56.9218,13008.0
2023-03-14 13:45:00,59.45,59.63,59.44,59.62,10486.0,56.9122,57.0845,56.9026,57.075,10486.0
2023-03-14 13:50:00,59.64,59.72,59.58,59.65,11772.0,57.0941,57.1707,57.0367,57.1037,11772.0
2023-03-14 13:55:00,59.62,59.65,59.54,59.57,11456.0,57.075,57.1037,56.9984,57.0271,11456.0
2023-03-14 14:00:00,59.59,59.63,59.34,59.36,8730.0,57.0462,57.0845,56.8069,56.8261,8730.0
2023-03-14 14:05:00,59.33,59.45,59.27,59.41,14512.0,56.7973,56.9122,56.7399,56.8739,14512.0
2023-03-14 14:10:00,59.42,59.51,59.42,59.48,5842.0,56.8835,56.9696,56.8835,56.9409,5842.0
2023-03-14 14:15:00,59.4,59.45,59.27,59.45,11114.0,56.8643,56.9122,56.7399,56.9122,11114.0
2023-03-14 14:20:00,59.42,59.51,59.33,59.47,19436.0,56.8835,56.9696,56.7973,56.9314,19436.0
2023-03-14 14:25:00,59.46,59.5,59.3,59.33,29226.0,56.9218,56.9601,56.7686,56.7973,29226.0
2023-03-14 14:30:00,59.32,59.38,59.16,59.38,18232.0,56.7878,56.8452,56.6346,56.8452,18232.0
2023-03-14 14:35:00,59.38,59.42,59.29,59.29,8890.0,56.8452,56.8835,56.759,56.759,8890.0
2023-03-14 14:40:00,59.33,59.38,59.27,59.29,6822.0,56.7973,56.8452,56.7399,56.759,6822.0
2023-03-14 14:45:00,59.32,59.5,59.32,59.41,18414.0,56.7878,56.9601,56.7878,56.8739,18414.0
2023-03-14 14:50:00,59.41,59.54,59.38,59.48,11516.0,56.8739,56.9984,56.8452,56.9409,11516.0
2023-03-14 14:55:00,59.48,59.49,59.3,59.38,22450.0,56.9409,56.9505,56.7686,56.8452,22450.0
2023-03-14 15:00:00,59.41,59.47,59.35,59.38,13284.0,56.8739,56.9314,56.8165,56.8452,13284.0
2023-03-14 15:05:00,59.38,59.38,59.2,59.23,17596.0,56.8452,56.8452,56.6729,56.7016,17596.0
2023-03-14 15:10:00,59.23,59.23,59.02,59.04,10440.0,56.7016,56.7016,56.5006,56.5197,10440.0
2023-03-14 15:15:00,59.07,59.17,58.98,59.13,17598.0,56.5484,56.6442,56.4623,56.6059,17598.0
2023-03-14 15:20:00,59.15,59.15,58.99,58.99,17734.0,56.625,56.625,56.4718,56.4718,17734.0
2023-03-14 15:25:00,59.02,59.07,58.94,59.05,23854.0,56.5006,56.5484,56.424,56.5293,23854.0
2023-03-14 15:30:00,59.07,59.19,59.02,59.17,29420.0,56.5484,56.6633,56.5006,56.6442,29420.0
2023-03-14 15:35:00,59.2,59.29,59.17,59.19,73890.0,56.6729,56.759,56.6442,56.6633,73890.0
2023-03-14 15:40:00,59.17,59.28,59.13,59.27,40674.0,56.6442,56.7495,56.6059,56.7399,40674.0
2023-03-14 15:45:00,59.28,59.35,59.24,59.32,35574.0,56.7495,56.8165,56.7112,56.7878,35574.0
2023-03-14 15:50:00,59.37,59.44,59.3,59.34,49640.0,56.8356,56.9026,56.7686,56.8069,49640.0
2023-03-14 15:55:00,59.34,59.58,59.33,59.49,150958.0,56.8069,57.0367,56.7973,56.9505,150958.0
2023-03-15 09:30:00,58.5,58.76,58.26,58.69,32658.0,56.0028,56.2517,55.773,56.1847,32658.0
2023-03-15 09:35:00,58.58,58.95,58.26,58.68,19324.0,56.0793,56.4336,55.773,56.1751,19324.0
2023-03-15 09:40:00,58.83,58.98,58.76,58.92,6982.0,56.3187,56.4623,56.2517,56.4048,6982.0
2023-03-15 09:45:00,58.97,59.03,58.69,58.87,12782.0,56.4527,56.5101,56.1847,56.357,12782.0
2023-03-15 09:50:00,58.81,58.81,58.3,58.51,11468.0,56.2995,56.2995,55.8113,56.0123,11468.0
2023-03-15 09:55:00,58.41,58.41,58.07,58.18,15996.0,55.9166,55.9166,55.5911,55.6964,15996.0
2023-03-15 10:00:00,58.17,58.21,57.83,58.15,20658.0,55.6869,55.7251,55.3614,55.6677,20658.0
2023-03-15 10:05:00,58.19,58.33,58.04,58.13,16866.0,55.706,55.84,55.5624,55.6486,16866.0
2023-03-15 10:10:00,58.21,58.26,58.08,58.1,11500.0,55.7251,55.773,55.6007,55.6198,11500.0
2023-03-15 10:15:00,58.16,58.34,57.99,58.27,18680.0,55.6773,55.8496,55.5145,55.7826,18680.0
2023-03-15 10:20:00,58.38,58.68,58.38,58.43,11128.0,55.8879,56.1751,55.8879,55.9358,11128.0
2023-03-15 10:25:00,58.34,58.4,58.23,58.34,10048.0,55.8496,55.907,55.7443,55.8496,10048.0
2023-03-15 10:30:00,58.32,58.52,58.13,58.13,22472.0,55.8304,56.0219,55.6486,55.6486,22472.0
2023-03-15 10:35:00,58.13,58.4,58.13,58.21,11054.0,55.6486,55.907,55.6486,55.7251,11054.0
2023-03-15 10:40:00,58.18,58.3,58.08,58.21,16632.0,55.6964,55.8113,55.6007,55.7251,16632.0
2023-03-15 10:45:00,58.13,58.19,58.02,58.07,6000.0,55.6486,55.706,55.5433,55.5911,6000.0
2023-03-15 10:50:00,58.07,58.35,57.93,58.29,12316.0,55.5911,55.8592,55.4571,55.8017,12316.0
2023-03-15 10:55:00,58.31,58.8,58.27,58.7,13296.0,55.8209,56.29,55.7826,56.1942,13296.0
2023-03-15 11:00:00,58.67,58.72,58.57,58.68,8698.0,56.1655,56.2134,56.0698,56.1751,8698.0
2023-03-15 11:05:00,58.63,58.74,58.56,58.71,9532.0,56.1272,56.2325,56.0602,56.2038,9532.0
2023-03-15 11:10:00,58.79,58.88,58.71,58.72,11074.0,56.2804,56.3665,56.2038,56.2134,11074.0
2023-03-15 11:15:00,58.8,58.99,58.79,58.97,14504.0,56.29,56.4718,56.2804,56.4527,14504.0
2023-03-15 11:20:00,58.97,58.97,58.76,58.9,10700.0,56.4527,56.4527,56.2517,56.3857,10700.0
2023-03-15 11:25:00,58.92,58.99,58.86,58.93,9404.0,56.4048,56.4718,56.3474,56.4144,9404.0
2023-03-15 11:30:00,58.9,58.97,58.8,58.84,11420.0,56.3857,56.4527,56.29,56.3282,11420.0
2023-03-15 11:35:00,58.79,58.83,58.7,58.79,9884.0,56.2804,56.3187,56.1942,56.2804,9884.0
2023-03-15 11:40:00,58.74,58.98,58.71,58.88,10510.0,56.2325,56.4623,56.2038,56.3665,10510.0
2023-03-15 11:45:00,58.92,59.09,58.87,58.97,10400.0,56.4048,56.5676,56.357,56.4527,10400.0
2023-03-15 11:50:00,58.99,58.99,58.83,58.85,5818.0,56.4718,56.4718,56.3187,56.3378,5818.0
2023-03-15 11:55:00,58.8,58.92,58.73,58.77,15190.0,56.29,56.4048,56.2229,56.2612,15190.0
2023-03-15 12:00:00,58.79,58.92,58.74,58.77,14370.0,56.2804,56.4048,56.2325,56.2612,14370.0
2023-03-15 12:05:00,58.77,58.85,58.64,58.68,18284.0,56.2612,56.3378,56.1368,56.1751,18284.0
2023-03-15 12:10:00,58.65,58.66,58.54,58.54,9040.0,56.1464,56.1559,56.0411,56.0411,9040.0
2023-03-15 12:15:00,58.62,58.82,58.57,58.68,14966.0,56.1176,56.3091,56.0698,56.1751,14966.0
2023-03-15 12:20:00,58.66,58.8,58.54,58.59,15906.0,56.1559,56.29,56.0411,56.0889,15906.0
2023-03-15 12:25:00,58.53,58.56,58.41,58.43,14952.0,56.0315,56.0602,55.9166,55.9358,14952.0
2023-03-15 12:30:00,58.51,58.63,58.45,58.56,6978.0,56.0123,56.1272,55.9549,56.0602,6978.0
2023-03-15 12:35:00,58.56,58.56,58.34,58.34,11284.0,56.0602,56.0602,55.8496,55.8496,11284.0
2023-03-15 12:40:00,58.37,58.37,58.2,58.21,7420.0,55.8783,55.8783,55.7156,55.7251,7420.0
2023-03-15 12:45:00,58.23,58.33,58.13,58.26,15090.0,55.7443,55.84,55.6486,55.773,15090.0
2023-03-15 12:50:00,58.24,58.24,57.94,57.94,13204.0,55.7539,55.7539,55.4667,55.4667,13204.0
2023-03-15 12:55:00,57.95,57.98,57.86,57.93,10930.0,55.4762,55.505,55.3901,55.4571,10930.0
2023-03-15 13:00:00,57.88,57.97,57.82,57.97,9152.0,55.4092,55.4954,55.3518,55.4954,9152.0
2023-03-15 13:05:00,58.0,58.17,58.0,58.04,12428.0,55.5241,55.6869,55.5241,55.5624,12428.0
2023-03-15 13:10:00,58.04,58.22,58.03,58.15,9108.0,55.5624,55.7347,55.5528,55.6677,9108.0
2023-03-15 13:15:00,58.16,58.22,58.07,58.13,7544.0,55.6773,55.7347,55.5911,55.6486,7544.0
2023-03-15 13:20:00,58.15,58.2,58.07,58.07,7350.0,55.6677,55.7156,55.5911,55.5911,7350.0
2023-03-15 13:25:00,58.13,58.32,58.13,58.3,8242.0,55.6486,55.8304,55.6486,55.8113,8242.0
2023-03-15 13:30:00,58.24,58.33,58.09,58.3,22032.0,55.7539,55.84,55.6103,55.8113,22032.0
2023-03-15 13:35:00,58.34,58.41,58.11,58.11,14822.0,55.8496,55.9166,55.6294,55.6294,14822.0
2023-03-15 13:40:00,58.11,58.11,57.79,57.97,38952.0,55.6294,55.6294,55.3231,55.4954,38952.0
2023-03-15 13:45:00,57.94,57.99,57.85,57.99,12828.0,55.4667,55.5145,55.3805,55.5145,12828.0
2023-03-15 13:50:00,57.98,58.35,57.96,58.35,24302.0,55.505,55.8592,55.4858,55.8592,24302.0
2023-03-15 13:55:00,58.33,58.6,58.27,58.41,30932.0,55.84,56.0985,55.7826,55.9166,30932.0
2023-03-15 14:00:00,58.4,58.51,58.35,58.42,12938.0,55.907,56.0123,55.8592,55.9262,12938.0
2023-03-15 14:05:00,58.4,58.62,58.36,58.62,24230.0,55.907,56.1176,55.8687,56.1176,24230.0
2023-03-15 14:10:00,58.62,58.72,58.52,58.53,37280.0,56.1176,56.2134,56.0219,56.0315,37280.0
2023-03-15 14:15:00,58.49,58.77,58.48,58.7,33264.0,55.9932,56.2612,55.9836,56.1942,33264.0
2023-03-15 14:20:00,58.61,58.89,58.58,58.82,17192.0,56.1081,56.3761,56.0793,56.3091,17192.0
2023-03-15 14:25:00,58.81,59.32,58.81,59.17,33038.0,56.2995,56.7878,56.2995,56.6442,33038.0
2023-03-15 14:30:00,59.19,59.48,58.98,59.19,35316.0,56.6633,56.9409,56.4623,56.6633,35316.0
2023-03-15 14:35:00,59.17,59.31,59.01,59.16,16526.0,56.6442,56.7782,56.491,56.6346,16526.0
2023-03-15 14:40:00,59.13,59.29,59.0,59.04,17998.0,56.6059,56.759,56.4814,56.5197,17998.0
2023-03-15 14:45:00,59.08,59.16,58.99,59.06,9624.0,56.558,56.6346,56.4718,56.5389,9624.0
2023-03-15 14:50:00,59.04,59.31,58.96,59.29,32626.0,56.5197,56.7782,56.4431,56.759,32626.0
2023-03-15 14:55:00,59.24,59.35,59.17,59.26,17742.0,56.7112,56.8165,56.6442,56.7303,17742.0
2023-03-15 15:00:00,59.3,59.47,59.21,59.21,15100.0,56.7686,56.9314,56.6825,56.6825,15100.0
2023-03-15 15:05:00,59.27,59.36,59.06,59.06,19194.0,56.7399,56.8261,56.5389,56.5389,19194.0
2023-03-15 15:10:00,59.08,59.25,58.97,59.24,14978.0,56.558,56.7207,56.4527,56.7112,14978.0
2023-03-15 15:15:00,59.27,59.52,59.27,59.33,49952.0,56.7399,56.9792,56.7399,56.7973,49952.0
2023-03-15 15:20:00,59.34,59.62,59.23,59.51,48916.0,56.8069,57.075,56.7016,56.9696,48916.0
2023-03-15 15:25:00,59.48,59.67,59.29,59.63,31416.0,56.9409,57.1228,56.759,57.0845,31416.0
2023-03-15 15:30:00,59.64,59.66,59.35,59.44,35844.0,57.0941,57.1132,56.8165,56.9026,35844.0
2023-03-15 15:35:00,59.46,59.46,59.05,59.06,49970.0,56.9218,56.9218,56.5293,56.5389,49970.0
2023-03-15 15:40:00,59.06,59.14,58.94,59.07,51306.0,56.5389,56.6154,56.424,56.5484,51306.0
2023-03-15 15:45:00,59.07,59.13,58.98,59.06,50784.0,56.5484,56.6059,56.4623,56.5389,50784.0
2023-03-15 15:50:00,59.04,59.07,58.85,58.89,66332.0,56.5197,56.5484,56.3378,56.3761,66332.0
2023-03-15 15:55:00,58.91,59.34,58.89,59.33,191030.0,56.3953,56.8069,56.3761,56.7973,191030.0
2023-03-16 09:30:00,60.54,61.7,58.77,59.76,117980.0,57.9557,59.0662,56.2612,57.209,117980.0
2023-03-16 09:35:00,59.79,60.58,59.23,60.02,89010.0,57.2377,57.994,56.7016,57.4579,89010.0
2023-03-16 09:40:00,60.24,60.74,60.01,60.66,36762.0,57.6685,58.1471,57.4483,58.0706,36762.0
2023-03-16 09:45:00,60.55,61.13,59.85,60.22,76522.0,57.9653,58.5205,57.2951,57.6493,76522.0
2023-03-16 09:50:00,60.23,61.28,60.12,60.94,61914.0,57.6589,58.6641,57.5536,58.3386,61914.0
2023-03-16 09:55:00,60.91,61.72,60.91,61.51,86316.0,58.3099,59.0853,58.3099,58.8843,86316.0
2023-03-16 10:00:00,61.58,62.0,61.43,61.92,45940.0,58.9513,59.3534,58.8077,59.2768,45940.0
2023-03-16 10:05:00,61.94,62.27,61.13,61.19,98670.0,59.2959,59.6118,58.5205,58.5779,98670.0
2023-03-16 10:10:00,61.32,61.38,60.93,61.02,20282.0,58.7024,58.7598,58.329,58.4152,20282.0
2023-03-16 10:15:00,60.96,60.96,60.56,60.59,33904.0,58.3578,58.3578,57.9748,58.0035,33904.0
2023-03-16 10:20:00,60.52,60.68,59.56,59.56,91992.0,57.9365,58.0897,57.0175,57.0175,91992.0
2023-03-16 10:25:00,59.8,60.19,59.46,60.17,61924.0,57.2473,57.6206,56.9218,57.6015,61924.0
2023-03-16 10:30:00,60.3,60.55,59.68,60.06,44554.0,57.7259,57.9653,57.1324,57.4962,44554.0
2023-03-16 10:35:00,60.13,60.99,60.13,60.62,34900.0,57.5632,58.3865,57.5632,58.0323,34900.0
2023-03-16 10:40:00,60.77,60.8,59.99,60.35,42128.0,58.1759,58.2046,57.4292,57.7738,42128.0
2023-03-16 10:45:00,60.43,60.43,59.27,59.37,85304.0,57.8504,57.8504,56.7399,56.8356,85304.0
2023-03-16 10:50:00,59.45,59.59,59.0,59.06,119164.0,56.9122,57.0462,56.4814,56.5389,119164.0
2023-03-16 10:55:00,59.08,59.81,59.05,59.13,48788.0,56.558,57.2568,56.5293,56.6059,48788.0
2023-03-16 11:00:00,59.05,59.94,59.04,59.87,37144.0,56.5293,57.3813,56.5197,57.3143,37144.0
2023-03-16 11:05:00,59.83,60.43,59.7,60.28,46844.0,57.276,57.8504,57.1515,57.7068,46844.0
2023-03-16 11:10:00,60.31,60.63,60.25,60.6,46022.0,57.7355,58.0418,57.6781,58.0131,46022.0
2023-03-16 11:15:00,60.53,60.74,60.45,60.7,23576.0,57.9461,58.1471,57.8695,58.1088,23576.0
2023-03-16 11:20:00,60.74,60.94,60.63,60.88,18032.0,58.1471,58.3386,58.0418,58.2812,18032.0
2023-03-16 11:25:00,60.83,61.05,60.48,60.56,18814.0,58.2333,58.4439,57.8982,57.9748,18814.0
2023-03-16 11:30:00,60.63,60.77,60.35,60.44,23708.0,58.0418,58.1759,57.7738,57.8599,23708.0
2023-03-16 11:35:00,60.44,60.84,60.32,60.83,33180.0,57.8599,58.2429,57.7451,58.2333,33180.0
2023-03-16 11:40:00,60.83,61.21,60.83,61.1,16232.0,58.2333,58.5971,58.2333,58.4918,16232.0
2023-03-16 11:45:00,61.19,61.23,60.81,61.05,29774.0,58.5779,58.6162,58.2142,58.4439,29774.0
2023-03-16 11:50:00,61.04,61.31,60.98,61.31,11808.0,58.4343,58.6928,58.3769,58.6928,11808.0
2023-03-16 11:55:00,61.34,61.47,61.19,61.24,51644.0,58.7215,58.846,58.5779,58.6258,51644.0
2023-03-16 12:00:00,61.3,61.48,61.17,61.2,47700.0,58.6832,58.8556,58.5588,58.5875,47700.0
2023-03-16 12:05:00,61.2,61.24,61.0,61.11,17514.0,58.5875,58.6258,58.396,58.5013,17514.0
2023-03-16 12:10:00,61.04,61.13,60.84,60.88,11894.0,58.4343,58.5205,58.2429,58.2812,11894.0
2023-03-16 12:15:00,60.79,60.79,60.32,60.43,39078.0,58.195,58.195,57.7451,57.8504,39078.0
2023-03-16 12:20:00,60.43,60.54,60.09,60.1,29012.0,57.8504,57.9557,57.5249,57.5345,29012.0
2023-03-16 12:25:00,60.12,60.41,60.12,60.31,16754.0,57.5536,57.8312,57.5536,57.7355,16754.0
2023-03-16 12:30:00,60.36,60.5,60.19,60.2,15984.0,57.7834,57.9174,57.6206,57.6302,15984.0
2023-03-16 12:35:00,60.23,60.37,60.17,60.24,14612.0,57.6589,57.7929,57.6015,57.6685,14612.0
2023-03-16 12:40:00,60.17,60.17,59.9,59.9,18032.0,57.6015,57.6015,57.343,57.343,18032.0
2023-03-16 12:45:00,59.93,60.08,59.69,60.08,23132.0,57.3717,57.5153,57.142,57.5153,23132.0
2023-03-16 12:50:00,60.12,60.48,60.02,60.02,21838.0,57.5536,57.8982,57.4579,57.4579,21838.0
2023-03-16 12:55:00,60.04,60.26,60.01,60.23,30588.0,57.477,57.6876,57.4483,57.6589,30588.0
2023-03-16 13:00:00,60.24,60.26,60.02,60.18,22668.0,57.6685,57.6876,57.4579,57.611,22668.0
2023-03-16 13:05:00,60.16,60.32,60.09,60.15,16684.0,57.5919,57.7451,57.5249,57.5823,16684.0
2023-03-16 13:10:00,60.15,60.24,60.02,60.18,16218.0,57.5823,57.6685,57.4579,57.611,16218.0
2023-03-16 13:15:00,60.21,60.21,59.72,59.77,15714.0,57.6398,57.6398,57.1707,57.2185,15714.0
2023-03-16 13:20:00,59.66,59.88,59.63,59.84,9764.0,57.1132,57.3239,57.0845,57.2856,9764.0
2023-03-16 13:25:00,59.8,59.87,59.69,59.69,6720.0,57.2473,57.3143,57.142,57.142,6720.0
2023-03-16 13:30:00,59.7,59.74,59.54,59.65,23242.0,57.1515,57.1898,56.9984,57.1037,23242.0
2023-03-16 13:35:00,59.68,59.79,59.51,59.6,20104.0,57.1324,57.2377,56.9696,57.0558,20104.0
2023-03-16 13:40:00,59.6,59.69,59.52,59.56,20814.0,57.0558,57.142,56.9792,57.0175,20814.0
2023-03-16 13:45:00,59.56,59.72,59.48,59.48,16154.0,57.0175,57.1707,56.9409,56.9409,16154.0
2023-03-16 13:50:00,59.49,59.68,59.01,59.1,57912.0,56.9505,57.1324,56.491,56.5772,57912.0
2023-03-16 13:55:00,59.05,59.33,59.02,59.25,14792.0,56.5293,56.7973,56.5006,56.7207,14792.0
2023-03-16 14:00:00,59.24,59.31,59.13,59.23,18558.0,56.7112,56.7782,56.6059,56.7016,18558.0
2023-03-16 14:05:00,59.24,59.34,59.05,59.34,23226.0,56.7112,56.8069,56.5293,56.8069,23226.0
2023-03-16 14:10:00,59.37,59.38,59.27,59.27,11160.0,56.8356,56.8452,56.7399,56.7399,11160.0
2023-03-16 14:15:00,59.19,59.29,59.12,59.16,21506.0,56.6633,56.759,56.5963,56.6346,21506.0
2023-03-16 14:20:00,59.16,59.33,59.16,59.25,22224.0,56.6346,56.7973,56.6346,56.7207,22224.0
2023-03-16 14:25:00,59.25,59.25,59.06,59.08,15888.0,56.7207,56.7207,56.5389,56.558,15888.0
2023-03-16 14:30:00,59.08,59.16,59.0,59.02,43052.0,56.558,56.6346,56.4814,56.5006,43052.0
2023-03-16 14:35:00,59.06,59.27,59.04,59.17,13396.0,56.5389,56.7399,56.5197,56.6442,13396.0
2023-03-16 14:40:00,59.2,59.2,59.03,59.13,14538.0,56.6729,56.6729,56.5101,56.6059,14538.0
2023-03-16 14:45:00,59.13,59.24,59.12,59.12,20494.0,56.6059,56.7112,56.5963,56.5963,20494.0
2023-03-16 14:50:00,59.14,59.35,59.12,59.35,33016.0,56.6154,56.8165,56.5963,56.8165,33016.0
2023-03-16 14:55:00,59.37,59.48,59.28,59.41,20758.0,56.8356,56.9409,56.7495,56.8739,20758.0
2023-03-16 15:00:00,59.39,59.6,59.38,59.56,17752.0,56.8548,57.0558,56.8452,57.0175,17752.0
2023-03-16 15:05:00,59.58,59.81,59.58,59.7,40018.0,57.0367,57.2568,57.0367,57.1515,40018.0
2023-03-16 15:10:00,59.7,59.8,59.69,59.74,23218.0,57.1515,57.2473,57.142,57.1898,23218.0
2023-03-16 15:15:00,59.73,59.8,59.69,59.75,56862.0,57.1803,57.2473,57.142,57.1994,56862.0
2023-03-16 15:20:00,59.77,59.96,59.77,59.85,51196.0,57.2185,57.4004,57.2185,57.2951,51196.0
2023-03-16 15:25:00,59.85,59.88,59.8,59.87,48078.0,57.2951,57.3239,57.2473,57.3143,48078.0
2023-03-16 15:30:00,59.85,59.89,59.75,59.89,47854.0,57.2951,57.3334,57.1994,57.3334,47854.0
2023-03-16 15:35:00,59.89,59.89,59.59,59.83,66358.0,57.3334,57.3334,57.0462,57.276,66358.0
2023-03-16 15:40:00,59.82,60.13,59.81,60.08,50272.0,57.2664,57.5632,57.2568,57.5153,50272.0
2023-03-16 15:45:00,60.05,60.05,59.71,59.88,76010.0,57.4866,57.4866,57.1611,57.3239,76010.0
2023-03-16 15:50:00,59.9,60.16,59.8,60.12,157228.0,57.343,57.5919,57.2473,57.5536,157228.0
2023-03-16 15:55:00,60.1,60.48,59.94,60.05,480880.0,57.5345,57.8982,57.3813,57.4866,480880.0
2023-03-17 09:30:00,60.63,60.63,59.56,59.78,136346.0,58.0418,58.0418,57.0175,57.2281,136346.0
2023-03-17 09:35:00,59.78,59.78,59.3,59.44,31704.0,57.2281,57.2281,56.7686,56.9026,31704.0
2023-03-17 09:40:00,59.49,59.49,59.2,59.26,30312.0,56.9505,56.9505,56.6729,56.7303,30312.0
2023-03-17 09:45:00,59.2,59.63,59.0,59.52,76802.0,56.6729,57.0845,56.4814,56.9792,76802.0
2023-03-17 09:50:00,59.48,59.63,59.27,59.58,24474.0,56.9409,57.0845,56.7399,57.0367,24474.0
2023-03-17 09:55:00,59.55,59.72,59.42,59.42,15798.0,57.0079,57.1707,56.8835,56.8835,15798.0
2023-03-17 10:00:00,59.6,59.85,59.44,59.65,32926.0,57.0558,57.2951,56.9026,57.1037,32926.0
2023-03-17 10:05:00,59.6,60.07,59.17,59.27,33028.0,57.0558,57.5057,56.6442,56.7399,33028.0
2023-03-17 10:10:00,59.2,59.2,58.83,58.83,85318.0,56.6729,56.6729,56.3187,56.3187,85318.0
2023-03-17 10:15:00,58.91,58.99,58.68,58.74,22440.0,56.3953,56.4718,56.1751,56.2325,22440.0
2023-03-17 10:20:00,58.77,59.01,58.77,58.84,13730.0,56.2612,56.491,56.2612,56.3282,13730.0
2023-03-17 10:25:00,58.85,58.93,58.74,58.9,14998.0,56.3378,56.4144,56.2325,56.3857,14998.0
2023-03-17 10:30:00,58.86,58.91,58.57,58.63,20968.0,56.3474,56.3953,56.0698,56.1272,20968.0
2023-03-17 10:35:00,58.57,58.76,58.57,58.72,25752.0,56.0698,56.2517,56.0698,56.2134,25752.0
2023-03-17 10:40:00,58.69,58.7,58.43,58.43,33672.0,56.1847,56.1942,55.9358,55.9358,33672.0
2023-03-17 10:45:00,58.42,58.74,58.33,58.74,25322.0,55.9262,56.2325,55.84,56.2325,25322.0
2023-03-17 10:50:00,58.7,58.74,58.56,58.56,11698.0,56.1942,56.2325,56.0602,56.0602,11698.0
2023-03-17 10:55:00,58.57,58.82,58.49,58.69,18800.0,56.0698,56.3091,55.9932,56.1847,18800.0
2023-03-17 11:00:00,58.62,58.63,58.38,58.43,11394.0,56.1176,56.1272,55.8879,55.9358,11394.0
2023-03-17 11:05:00,58.43,58.62,58.34,58.59,30874.0,55.9358,56.1176,55.8496,56.0889,30874.0
2023-03-17 11:10:00,58.59,58.59,58.44,58.58,26038.0,56.0889,56.0889,55.9453,56.0793,26038.0
2023-03-17 11:15:00,58.56,58.67,58.49,58.59,19274.0,56.0602,56.1655,55.9932,56.0889,19274.0
2023-03-17 11:20:00,58.6,58.63,58.43,58.45,5224.0,56.0985,56.1272,55.9358,55.9549,5224.0
2023-03-17 11:25:00,58.46,58.54,58.41,58.48,36070.0,55.9645,56.0411,55.9166,55.9836,36070.0
2023-03-17 11:30:00,58.48,58.57,58.45,58.49,18740.0,55.9836,56.0698,55.9549,55.9932,18740.0
2023-03-17 11:35:00,58.53,58.68,58.52,58.52,20306.0,56.0315,56.1751,56.0219,56.0219,20306.0
2023-03-17 11:40:00,58.48,58.56,58.3,58.34,20872.0,55.9836,56.0602,55.8113,55.8496,20872.0
2023-03-17 11:45:00,58.35,58.47,58.28,58.45,18886.0,55.8592,55.974,55.7922,55.9549,18886.0
2023-03-17 11:50:00,58.48,58.56,58.41,58.49,15140.0,55.9836,56.0602,55.9166,55.9932,15140.0
2023-03-17 11:55:00,58.49,58.56,58.47,58.56,13612.0,55.9932,56.0602,55.974,56.0602,13612.0
2023-03-17 12:00:00,58.6,58.62,58.51,58.58,20212.0,56.0985,56.1176,56.0123,56.0793,20212.0
2023-03-17 12:05:00,58.55,58.91,58.44,58.82,30506.0,56.0506,56.3953,55.9453,56.3091,30506.0
2023-03-17 12:10:00,58.8,58.8,58.66,58.66,17460.0,56.29,56.29,56.1559,56.1559,17460.0
2023-03-17 12:15:00,58.66,58.74,58.6,58.66,16188.0,56.1559,56.2325,56.0985,56.1559,16188.0
2023-03-17 12:20:00,58.66,58.66,58.46,58.46,16988.0,56.1559,56.1559,55.9645,55.9645,16988.0
2023-03-17 12:25:00,58.46,58.65,58.43,58.6,26494.0,55.9645,56.1464,55.9358,56.0985,26494.0
2023-03-17 12:30:00,58.6,58.76,58.6,58.7,96528.0,56.0985,56.2517,56.0985,56.1942,96528.0
2023-03-17 12:35:00,58.7,58.76,58.57,58.58,20112.0,56.1942,56.2517,56.0698,56.0793,20112.0
2023-03-17 12:40:00,58.62,58.88,58.62,58.75,9360.0,56.1176,56.3665,56.1176,56.2421,9360.0
2023-03-17 12:45:00,58.75,58.75,58.49,58.49,10140.0,56.2421,56.2421,55.9932,55.9932,10140.0
2023-03-17 12:50:00,58.54,58.67,58.46,58.46,10622.0,56.0411,56.1655,55.9645,55.9645,10622.0
2023-03-17 12:55:00,58.41,58.59,58.41,58.55,9100.0,55.9166,56.0889,55.9166,56.0506,9100.0
2023-03-17 13:00:00,58.58,58.74,58.57,58.74,11472.0,56.0793,56.2325,56.0698,56.2325,11472.0
2023-03-17 13:05:00,58.74,58.78,58.67,58.77,14202.0,56.2325,56.2708,56.1655,56.2612,14202.0
2023-03-17 13:10:00,58.74,58.8,58.7,58.74,16994.0,56.2325,56.29,56.1942,56.2325,16994.0
2023-03-17 13:15:00,58.76,58.77,58.67,58.71,13138.0,56.2517,56.2612,56.1655,56.2038,13138.0
2023-03-17 13:20:00,58.7,58.9,58.62,58.65,13058.0,56.1942,56.3857,56.1176,56.1464,13058.0
2023-03-17 13:25:00,58.62,58.63,58.46,58.59,19046.0,56.1176,56.1272,55.9645,56.0889,19046.0
2023-03-17 13:30:00,58.6,58.73,58.52,58.53,10582.0,56.0985,56.2229,56.0219,56.0315,10582.0
2023-03-17 13:35:00,58.55,58.55,58.45,58.47,8694.0,56.0506,56.0506,55.9549,55.974,8694.0
2023-03-17 13:40:00,58.46,58.46,58.21,58.3,25574.0,55.9645,55.9645,55.7251,55.8113,25574.0
2023-03-17 13:45:00,58.32,58.43,58.27,58.33,14350.0,55.8304,55.9358,55.7826,55.84,14350.0
2023-03-17 13:50:00,58.32,58.35,58.25,58.35,17284.0,55.8304,55.8592,55.7634,55.8592,17284.0
2023-03-17 13:55:00,58.35,58.48,58.31,58.48,15730.0,55.8592,55.9836,55.8209,55.9836,15730.0
2023-03-17 14:00:00,58.49,58.52,58.37,58.37,11728.0,55.9932,56.0219,55.8783,55.8783,11728.0
2023-03-17 14:05:00,58.35,58.47,58.35,58.35,20282.0,55.8592,55.974,55.8592,55.8592,20282.0
2023-03-17 14:10:00,58.35,58.35,58.08,58.09,57806.0,55.8592,55.8592,55.6007,55.6103,57806.0
2023-03-17 14:15:00,58.06,58.13,58.01,58.07,15022.0,55.5815,55.6486,55.5337,55.5911,15022.0
2023-03-17 14:20:00,58.08,58.1,58.01,58.09,23290.0,55.6007,55.6198,55.5337,55.6103,23290.0
2023-03-17 14:25:00,58.08,58.08,57.87,57.87,23616.0,55.6007,55.6007,55.3997,55.3997,23616.0
2023-03-17 14:30:00,57.87,58.04,57.83,57.94,29942.0,55.3997,55.5624,55.3614,55.4667,29942.0
2023-03-17 14:35:00,57.97,58.01,57.87,57.95,19244.0,55.4954,55.5337,55.3997,55.4762,19244.0
2023-03-17 14:40:00,57.94,58.02,57.92,57.99,19134.0,55.4667,55.5433,55.4475,55.5145,19134.0
2023-03-17 14:45:00,57.98,58.09,57.96,58.01,32742.0,55.505,55.6103,55.4858,55.5337,32742.0
2023-03-17 14:50:00,57.99,58.19,57.94,58.18,35784.0,55.5145,55.706,55.4667,55.6964,35784.0
2023-03-17 14:55:00,58.2,58.24,58.13,58.17,16906.0,55.7156,55.7539,55.6486,55.6869,16906.0
2023-03-17 15:00:00,58.16,58.17,58.02,58.05,22662.0,55.6773,55.6869,55.5433,55.572,22662.0
2023-03-17 15:05:00,58.06,58.14,58.01,58.06,23600.0,55.5815,55.6581,55.5337,55.5815,23600.0
2023-03-17 15:10:00,58.07,58.15,57.99,58.07,21628.0,55.5911,55.6677,55.5145,55.5911,21628.0
2023-03-17 15:15:00,58.08,58.29,58.08,58.27,33672.0,55.6007,55.8017,55.6007,55.7826,33672.0
2023-03-17 15:20:00,58.29,58.37,58.24,58.37,26562.0,55.8017,55.8783,55.7539,55.8783,26562.0
2023-03-17 15:25:00,58.38,58.57,58.35,58.45,23636.0,55.8879,56.0698,55.8592,55.9549,23636.0
2023-03-17 15:30:00,58.42,58.43,58.21,58.29,39600.0,55.9262,55.9358,55.7251,55.8017,39600.0
2023-03-17 15:35:00,58.29,58.39,58.26,58.38,32582.0,55.8017,55.8975,55.773,55.8879,32582.0
2023-03-17 15:40:00,58.38,58.61,58.36,58.58,44164.0,55.8879,56.1081,55.8687,56.0793,44164.0
2023-03-17 15:45:00,58.56,58.59,58.09,58.1,68280.0,56.0602,56.0889,55.6103,55.6198,68280.0
2023-03-17 15:50:00,58.11,58.57,58.1,58.38,154578.0,55.6294,56.0698,55.6198,55.8879,154578.0
2023-03-17 15:55:00,58.43,58.52,58.23,58.44,405172.0,55.9358,56.0219,55.7443,55.9453,405172.0
2023-03-20 09:30:00,58.62,59.24,58.62,59.02,23844.0,56.1176,56.7112,56.1176,56.5006,23844.0
2023-03-20 09:35:00,58.98,58.99,58.48,58.94,22018.0,56.4623,56.4718,55.9836,56.424,22018.0
2023-03-20 09:40:00,58.96,59.38,58.95,59.38,22014.0,56.4431,56.8452,56.4336,56.8452,22014.0
2023-03-20 09:45:00,59.51,59.59,59.14,59.4,10250.0,56.9696,57.0462,56.6154,56.8643,10250.0
2023-03-20 09:50:00,59.99,60.13,59.98,60.1,11020.0,57.4292,57.5632,57.4196,57.5345,11020.0
2023-03-20 09:55:00,60.01,60.47,59.99,60.4,10714.0,57.4483,57.8887,57.4292,57.8217,10714.0
2023-03-20 10:00:00,60.45,60.63,60.4,60.46,7668.0,57.8695,58.0418,57.8217,57.8791,7668.0
2023-03-20 10:05:00,60.42,60.49,60.12,60.17,27402.0,57.8408,57.9078,57.5536,57.6015,27402.0
2023-03-20 10:10:00,60.13,60.4,60.12,60.34,7036.0,57.5632,57.8217,57.5536,57.7642,7036.0
2023-03-20 10:15:00,60.27,60.35,60.19,60.28,9254.0,57.6972,57.7738,57.6206,57.7068,9254.0
2023-03-20 10:20:00,60.26,60.58,60.26,60.58,7410.0,57.6876,57.994,57.6876,57.994,7410.0
2023-03-20 10:25:00,60.52,60.69,60.5,60.57,8356.0,57.9365,58.0993,57.9174,57.9844,8356.0
2023-03-20 10:30:00,60.59,60.84,60.59,60.81,9256.0,58.0035,58.2429,58.0035,58.2142,9256.0
2023-03-20 10:35:00,60.81,60.84,60.34,60.42,10196.0,58.2142,58.2429,57.7642,57.8408,10196.0
2023-03-20 10:40:00,60.35,60.48,60.3,60.34,18374.0,57.7738,57.8982,57.7259,57.7642,18374.0
2023-03-20 10:45:00,60.34,60.43,60.3,60.42,15992.0,57.7642,57.8504,57.7259,57.8408,15992.0
2023-03-20 10:50:00,60.32,60.32,59.95,59.99,16410.0,57.7451,57.7451,57.3909,57.4292,16410.0
2023-03-20 10:55:00,60.01,60.3,59.86,60.3,22880.0,57.4483,57.7259,57.3047,57.7259,22880.0
2023-03-20 11:00:00,60.27,60.47,60.25,60.26,16978.0,57.6972,57.8887,57.6781,57.6876,16978.0
2023-03-20 11:05:00,60.21,60.31,60.16,60.17,5982.0,57.6398,57.7355,57.5919,57.6015,5982.0
2023-03-20 11:10:00,60.14,60.19,60.07,60.17,7798.0,57.5728,57.6206,57.5057,57.6015,7798.0
2023-03-20 11:15:00,60.21,60.32,60.2,60.24,13830.0,57.6398,57.7451,57.6302,57.6685,13830.0
2023-03-20 11:20:00,60.26,60.32,60.13,60.17,10688.0,57.6876,57.7451,57.5632,57.6015,10688.0
2023-03-20 11:25:00,60.21,60.55,60.19,60.51,16258.0,57.6398,57.9653,57.6206,57.927,16258.0
2023-03-20 11:30:00,60.51,60.63,60.35,60.63,32486.0,57.927,58.0418,57.7738,58.0418,32486.0
2023-03-20 11:35:00,60.62,60.67,60.51,60.51,12426.0,58.0323,58.0801,57.927,57.927,12426.0
2023-03-20 11:40:00,60.51,60.55,60.39,60.42,7614.0,57.927,57.9653,57.8121,57.8408,7614.0
2023-03-20 11:45:00,60.42,60.49,60.38,60.44,7110.0,57.8408,57.9078,57.8025,57.8599,7110.0
2023-03-20 11:50:00,60.41,60.48,60.29,60.29,48686.0,57.8312,57.8982,57.7164,57.7164,48686.0
2023-03-20 11:55:00,60.31,60.42,60.17,60.18,21184.0,57.7355,57.8408,57.6015,57.611,21184.0
2023-03-20 12:00:00,60.17,60.17,59.97,60.06,15372.0,57.6015,57.6015,57.41,57.4962,15372.0
2023-03-20 12:05:00,60.01,60.01,59.66,59.66,9170.0,57.4483,57.4483,57.1132,57.1132,9170.0
2023-03-20 12:10:00,59.6,59.62,59.43,59.49,8226.0,57.0558,57.075,56.8931,56.9505,8226.0
2023-03-20 12:15:00,59.54,59.66,59.48,59.51,13068.0,56.9984,57.1132,56.9409,56.9696,13068.0
2023-03-20 12:20:00,59.54,59.58,59.41,59.48,15412.0,56.9984,57.0367,56.8739,56.9409,15412.0
2023-03-20 12:25:00,59.43,59.57,59.38,59.43,25910.0,56.8931,57.0271,56.8452,56.8931,25910.0
2023-03-20 12:30:00,59.49,59.52,59.35,59.43,15618.0,56.9505,56.9792,56.8165,56.8931,15618.0
2023-03-20 12:35:00,59.41,59.44,59.33,59.38,6550.0,56.8739,56.9026,56.7973,56.8452,6550.0
2023-03-20 12:40:00,59.41,59.49,59.37,59.48,13634.0,56.8739,56.9505,56.8356,56.9409,13634.0
2023-03-20 12:45:00,59.48,59.54,59.45,59.49,3264.0,56.9409,56.9984,56.9122,56.9505,3264.0
2023-03-20 12:50:00,59.5,59.63,59.5,59.62,10590.0,56.9601,57.0845,56.9601,57.075,10590.0
2023-03-20 12:55:00,59.62,59.73,59.59,59.62,10460.0,57.075,57.1803,57.0462,57.075,10460.0
2023-03-20 13:00:00,59.66,59.75,59.62,59.75,12058.0,57.1132,57.1994,57.075,57.1994,12058.0
2023-03-20 13:05:00,59.76,59.87,59.74,59.8,5262.0,57.209,57.3143,57.1898,57.2473,5262.0
2023-03-20 13:10:00,59.8,59.96,59.8,59.86,6926.0,57.2473,57.4004,57.2473,57.3047,6926.0
2023-03-20 13:15:00,59.85,59.9,59.78,59.79,5834.0,57.2951,57.343,57.2281,57.2377,5834.0
2023-03-20 13:20:00,59.83,59.88,59.77,59.88,4280.0,57.276,57.3239,57.2185,57.3239,4280.0
2023-03-20 13:25:00,59.85,59.94,59.85,59.88,6400.0,57.2951,57.3813,57.2951,57.3239,6400.0
2023-03-20 13:30:00,59.88,59.92,59.85,59.91,3438.0,57.3239,57.3621,57.2951,57.3526,3438.0
2023-03-20 13:35:00,59.88,59.88,59.6,59.63,14648.0,57.3239,57.3239,57.0558,57.0845,14648.0
2023-03-20 13:40:00,59.63,59.68,59.57,59.61,17114.0,57.0845,57.1324,57.0271,57.0654,17114.0
2023-03-20 13:45:00,59.59,59.59,59.43,59.46,15234.0,57.0462,57.0462,56.8931,56.9218,15234.0
2023-03-20 13:50:00,59.38,59.38,59.24,59.24,4560.0,56.8452,56.8452,56.7112,56.7112,4560.0
2023-03-20 13:55:00,59.26,59.31,59.21,59.21,8166.0,56.7303,56.7782,56.6825,56.6825,8166.0
2023-03-20 14:00:00,59.18,59.18,59.09,59.09,6436.0,56.6537,56.6537,56.5676,56.5676,6436.0
2023-03-20 14:05:00,59.12,59.21,59.11,59.12,7656.0,56.5963,56.6825,56.5867,56.5963,7656.0
2023-03-20 14:10:00,59.15,59.22,59.09,59.09,4888.0,56.625,56.692,56.5676,56.5676,4888.0
2023-03-20 14:15:00,59.1,59.13,59.07,59.11,3800.0,56.5772,56.6059,56.5484,56.5867,3800.0
2023-03-20 14:20:00,59.11,59.15,59.02,59.06,18572.0,56.5867,56.625,56.5006,56.5389,18572.0
2023-03-20 14:25:00,59.02,59.19,59.02,59.09,10516.0,56.5006,56.6633,56.5006,56.5676,10516.0
2023-03-20 14:30:00,59.08,59.09,58.97,59.04,6362.0,56.558,56.5676,56.4527,56.5197,6362.0
2023-03-20 14:35:00,59.04,59.04,58.81,58.81,9548.0,56.5197,56.5197,56.2995,56.2995,9548.0
2023-03-20 14:40:00,58.81,58.89,58.77,58.88,14922.0,56.2995,56.3761,56.2612,56.3665,14922.0
2023-03-20 14:45:00,58.9,58.96,58.89,58.95,5500.0,56.3857,56.4431,56.3761,56.4336,5500.0
2023-03-20 14:50:00,58.94,59.15,58.94,59.09,16488.0,56.424,56.625,56.424,56.5676,16488.0
2023-03-20 14:55:00,59.09,59.1,58.97,58.97,11218.0,56.5676,56.5772,56.4527,56.4527,11218.0
2023-03-20 15:00:00,58.96,59.04,58.87,58.99,8236.0,56.4431,56.5197,56.357,56.4718,8236.0
2023-03-20 15:05:00,58.98,59.06,58.97,58.99,12946.0,56.4623,56.5389,56.4527,56.4718,12946.0
2023-03-20 15:10:00,58.94,59.1,58.94,59.1,6434.0,56.424,56.5772,56.424,56.5772,6434.0
2023-03-20 15:15:00,59.12,59.26,59.11,59.23,10054.0,56.5963,56.7303,56.5867,56.7016,10054.0
2023-03-20 15:20:00,59.25,59.27,59.09,59.17,10152.0,56.7207,56.7399,56.5676,56.6442,10152.0
2023-03-20 15:25:00,59.21,59.34,59.21,59.32,12386.0,56.6825,56.8069,56.6825,56.7878,12386.0
2023-03-20 15:30:00,59.29,59.38,59.27,59.33,24968.0,56.759,56.8452,56.7399,56.7973,24968.0
2023-03-20 15:35:00,59.38,59.52,59.36,59.46,23146.0,56.8452,56.9792,56.8261,56.9218,23146.0
2023-03-20 15:40:00,59.45,59.5,59.4,59.47,17064.0,56.9122,56.9601,56.8643,56.9314,17064.0
2023-03-20 15:45:00,59.46,59.59,59.41,59.58,38338.0,56.9218,57.0462,56.8739,57.0367,38338.0
2023-03-20 15:50:00,59.59,59.74,59.58,59.68,45244.0,57.0462,57.1898,57.0367,57.1324,45244.0
2023-03-20 15:55:00,59.66,59.69,59.49,59.54,122788.0,57.1132,57.142,56.9505,56.9984,122788.0
2023-03-21 09:30:00,60.14,61.03,60.14,60.52,32038.0,57.5728,58.4248,57.5728,57.9365,32038.0
2023-03-21 09:35:00,60.51,60.71,60.33,60.49,26260.0,57.927,58.1184,57.7546,57.9078,26260.0
2023-03-21 09:40:00,60.51,60.98,60.46,60.79,23564.0,57.927,58.3769,57.8791,58.195,23564.0
2023-03-21 09:45:00,60.8,61.0,60.62,60.68,38976.0,58.2046,58.396,58.0323,58.0897,38976.0
2023-03-21 09:50:00,60.68,61.02,60.56,60.99,21712.0,58.0897,58.4152,57.9748,58.3865,21712.0
2023-03-21 09:55:00,61.01,61.33,60.94,61.32,45020.0,58.4056,58.712,58.3386,58.7024,45020.0
2023-03-21 10:00:00,61.35,61.67,61.32,61.67,33246.0,58.7311,59.0374,58.7024,59.0374,33246.0
2023-03-21 10:05:00,61.69,61.74,61.47,61.65,23504.0,59.0566,59.1045,58.846,59.0183,23504.0
2023-03-21 10:10:00,61.69,61.9,61.63,61.85,17068.0,59.0566,59.2576,58.9992,59.2098,17068.0
2023-03-21 10:15:00,61.78,62.06,61.65,61.88,47384.0,59.1427,59.4108,59.0183,59.2385,47384.0
2023-03-21 10:20:00,61.88,62.02,61.43,61.48,43090.0,59.2385,59.3725,58.8077,58.8556,43090.0
2023-03-21 10:25:00,61.35,61.66,61.12,61.66,22874.0,58.7311,59.0279,58.5109,59.0279,22874.0
2023-03-21 10:30:00,61.63,61.64,61.25,61.25,35784.0,58.9992,59.0087,58.6354,58.6354,35784.0
2023-03-21 10:35:00,61.27,61.32,61.16,61.23,10870.0,58.6545,58.7024,58.5492,58.6162,10870.0
2023-03-21 10:40:00,61.26,61.37,61.06,61.06,10994.0,58.6449,58.7502,58.4535,58.4535,10994.0
2023-03-21 10:45:00,61.1,61.1,60.94,61.02,21126.0,58.4918,58.4918,58.3386,58.4152,21126.0
2023-03-21 10:50:00,61.04,61.19,60.88,60.98,11908.0,58.4343,58.5779,58.2812,58.3769,11908.0
2023-03-21 10:55:00,60.97,61.1,60.91,61.06,8422.0,58.3673,58.4918,58.3099,58.4535,8422.0
2023-03-21 11:00:00,60.99,61.23,60.97,61.12,16020.0,58.3865,58.6162,58.3673,58.5109,16020.0
2023-03-21 11:05:00,61.17,61.52,61.16,61.49,15900.0,58.5588,58.8938,58.5492,58.8651,15900.0
2023-03-21 11:10:00,61.49,61.58,61.49,61.57,10236.0,58.8651,58.9513,58.8651,58.9417,10236.0
2023-03-21 11:15:00,61.6,61.76,61.58,61.66,12774.0,58.9704,59.1236,58.9513,59.0279,12774.0
2023-03-21 11:20:00,61.75,61.8,61.74,61.77,3400.0,59.114,59.1619,59.1045,59.1332,3400.0
2023-03-21 11:25:00,61.75,61.89,61.75,61.8,8922.0,59.114,59.2481,59.114,59.1619,8922.0
2023-03-21 11:30:00,61.81,61.88,61.74,61.76,20600.0,59.1715,59.2385,59.1045,59.1236,20600.0
2023-03-21 11:35:00,61.74,61.8,61.62,61.65,4650.0,59.1045,59.1619,58.9896,59.0183,4650.0
2023-03-21 11:40:00,61.62,61.67,61.5,61.55,5226.0,58.9896,59.0374,58.8747,58.9226,5226.0
2023-03-21 11:45:00,61.52,61.58,61.48,61.51,10094.0,58.8938,58.9513,58.8556,58.8843,10094.0
2023-03-21 11:50:00,61.55,61.56,61.45,61.51,10928.0,58.9226,58.9321,58.8268,58.8843,10928.0
2023-03-21 11:55:00,61.53,61.58,61.47,61.47,5206.0,58.9034,58.9513,58.846,58.846,5206.0
2023-03-21 12:00:00,61.54,61.62,61.51,61.53,11108.0,58.913,58.9896,58.8843,58.9034,11108.0
2023-03-21 12:05:00,61.53,61.59,61.52,61.56,13270.0,58.9034,58.9609,58.8938,58.9321,13270.0
2023-03-21 12:10:00,61.62,61.68,61.59,61.62,10818.0,58.9896,59.047,58.9609,58.9896,10818.0
2023-03-21 12:15:00,61.62,61.63,61.58,61.62,5880.0,58.9896,58.9992,58.9513,58.9896,5880.0
2023-03-21 12:20:00,61.6,61.62,61.51,61.54,13340.0,58.9704,58.9896,58.8843,58.913,13340.0
2023-03-21 12:25:00,61.54,61.62,61.51,61.54,8650.0,58.913,58.9896,58.8843,58.913,8650.0
2023-03-21 12:30:00,61.54,61.6,61.49,61.56,14472.0,58.913,58.9704,58.8651,58.9321,14472.0
2023-03-21 12:35:00,61.54,61.59,61.52,61.55,9724.0,58.913,58.9609,58.8938,58.9226,9724.0
2023-03-21 12:40:00,61.52,61.62,61.49,61.52,12600.0,58.8938,58.9896,58.8651,58.8938,12600.0
2023-03-21 12:45:00,61.52,61.57,61.44,61.57,8954.0,58.8938,58.9417,58.8173,58.9417,8954.0
2023-03-21 12:50:00,61.58,61.66,61.57,61.63,7526.0,58.9513,59.0279,58.9417,58.9992,7526.0
2023-03-21 12:55:00,61.55,61.6,61.51,61.53,18464.0,58.9226,58.9704,58.8843,58.9034,18464.0
2023-03-21 13:00:00,61.57,61.58,61.52,61.52,10442.0,58.9417,58.9513,58.8938,58.8938,10442.0
2023-03-21 13:05:00,61.52,61.61,61.49,61.61,17688.0,58.8938,58.98,58.8651,58.98,17688.0
2023-03-21 13:10:00,61.61,61.82,61.61,61.73,10408.0,58.98,59.181,58.98,59.0949,10408.0
2023-03-21 13:15:00,61.75,61.8,61.63,61.65,10366.0,59.114,59.1619,58.9992,59.0183,10366.0
2023-03-21 13:20:00,61.65,61.72,61.57,61.65,14986.0,59.0183,59.0853,58.9417,59.0183,14986.0
2023-03-21 13:25:00,61.63,61.83,61.63,61.77,7596.0,58.9992,59.1906,58.9992,59.1332,7596.0
2023-03-21 13:30:00,61.77,61.85,61.76,61.85,7386.0,59.1332,59.2098,59.1236,59.2098,7386.0
2023-03-21 13:35:00,61.87,61.93,61.79,61.79,9066.0,59.2289,59.2863,59.1523,59.1523,9066.0
2023-03-21 13:40:00,61.78,61.78,61.68,61.72,12364.0,59.1427,59.1427,59.047,59.0853,12364.0
2023-03-21 13:45:00,61.74,61.74,61.6,61.6,9544.0,59.1045,59.1045,58.9704,58.9704,9544.0
2023-03-21 13:50:00,61.6,61.63,61.55,61.61,5942.0,58.9704,58.9992,58.9226,58.98,5942.0
2023-03-21 13:55:00,61.61,61.63,61.49,61.52,13800.0,58.98,58.9992,58.8651,58.8938,13800.0
2023-03-21 14:00:00,61.51,61.57,61.51,61.53,8904.0,58.8843,58.9417,58.8843,58.9034,8904.0
2023-03-21 14:05:00,61.54,61.57,61.48,61.57,38314.0,58.913,58.9417,58.8556,58.9417,38314.0
2023-03-21 14:10:00,61.57,61.63,61.54,61.6,8074.0,58.9417,58.9992,58.913,58.9704,8074.0
2023-03-21 14:15:00,61.59,61.63,61.57,61.6,7800.0,58.9609,58.9992,58.9417,58.9704,7800.0
2023-03-21 14:20:00,61.61,61.66,61.58,61.66,11282.0,58.98,59.0279,58.9513,59.0279,11282.0
2023-03-21 14:25:00,61.66,61.69,61.62,61.66,12110.0,59.0279,59.0566,58.9896,59.0279,12110.0
2023-03-21 14:30:00,61.66,61.69,61.61,61.62,11400.0,59.0279,59.0566,58.98,58.9896,11400.0
2023-03-21 14:35:00,61.63,61.65,61.49,61.53,18718.0,58.9992,59.0183,58.8651,58.9034,18718.0
2023-03-21 14:40:00,61.52,61.6,61.52,61.58,17826.0,58.8938,58.9704,58.8938,58.9513,17826.0
2023-03-21 14:45:00,61.59,61.7,61.59,61.7,7914.0,58.9609,59.0662,58.9609,59.0662,7914.0
2023-03-21 14:50:00,61.69,61.69,61.48,61.52,92954.0,59.0566,59.0566,58.8556,58.8938,92954.0
2023-03-21 14:55:00,61.54,61.6,61.48,61.57,35628.0,58.913,58.9704,58.8556,58.9417,35628.0
2023-03-21 15:00:00,61.57,61.7,61.57,61.62,17240.0,58.9417,59.0662,58.9417,58.9896,17240.0
2023-03-21 15:05:00,61.62,61.65,61.51,61.64,16726.0,58.9896,59.0183,58.8843,59.0087,16726.0
2023-03-21 15:10:00,61.65,61.68,61.6,61.64,17652.0,59.0183,59.047,58.9704,59.0087,17652.0
2023-03-21 15:15:00,61.64,61.64,61.52,61.55,21938.0,59.0087,59.0087,58.8938,58.9226,21938.0
2023-03-21 15:20:00,61.55,61.67,61.55,61.59,20652.0,58.9226,59.0374,58.9226,58.9609,20652.0
2023-03-21 15:25:00,61.6,61.65,61.55,61.56,22664.0,58.9704,59.0183,58.9226,58.9321,22664.0
2023-03-21 15:30:00,61.56,61.56,61.5,61.51,55428.0,58.9321,58.9321,58.8747,58.8843,55428.0
2023-03-21 15:35:00,61.51,61.65,61.49,61.65,53562.0,58.8843,59.0183,58.8651,59.0183,53562.0
2023-03-21 15:40:00,61.67,61.83,61.65,61.83,48410.0,59.0374,59.1906,59.0183,59.1906,48410.0
2023-03-21 15:45:00,61.81,61.9,61.8,61.88,49058.0,59.1715,59.2576,59.1619,59.2385,49058.0
2023-03-21 15:50:00,61.87,61.88,61.68,61.79,78274.0,59.2289,59.2385,59.047,59.1523,78274.0
2023-03-21 15:55:00,61.79,61.83,61.57,61.6,132654.0,59.1523,59.1906,58.9417,58.9704,132654.0
2023-03-22 09:30:00,61.61,61.61,61.15,61.24,23520.0,58.98,58.98,58.5396,58.6258,23520.0
2023-03-22 09:35:00,61.37,61.45,61.0,61.19,28874.0,58.7502,58.8268,58.396,58.5779,28874.0
2023-03-22 09:40:00,61.15,61.17,60.89,60.98,4938.0,58.5396,58.5588,58.2907,58.3769,4938.0
2023-03-22 09:45:00,60.91,61.24,60.78,61.19,20330.0,58.3099,58.6258,58.1854,58.5779,20330.0
2023-03-22 09:50:00,61.24,61.36,61.05,61.36,25600.0,58.6258,58.7407,58.4439,58.7407,25600.0
2023-03-22 09:55:00,61.44,61.56,61.4,61.44,9376.0,58.8173,58.9321,58.779,58.8173,9376.0
2023-03-22 10:00:00,61.49,61.68,61.47,61.49,11136.0,58.8651,59.047,58.846,58.8651,11136.0
2023-03-22 10:05:00,61.45,61.74,61.44,61.74,5124.0,58.8268,59.1045,58.8173,59.1045,5124.0
2023-03-22 10:10:00,61.72,61.76,61.62,61.67,9852.0,59.0853,59.1236,58.9896,59.0374,9852.0
2023-03-22 10:15:00,61.63,61.66,61.52,61.65,6260.0,58.9992,59.0279,58.8938,59.0183,6260.0
2023-03-22 10:20:00,61.62,61.77,61.52,61.57,11200.0,58.9896,59.1332,58.8938,58.9417,11200.0
2023-03-22 10:25:00,61.6,61.71,61.57,61.69,12152.0,58.9704,59.0757,58.9417,59.0566,12152.0
2023-03-22 10:30:00,61.69,61.69,61.4,61.57,15980.0,59.0566,59.0566,58.779,58.9417,15980.0
2023-03-22 10:35:00,61.52,61.55,61.27,61.27,3186.0,58.8938,58.9226,58.6545,58.6545,3186.0
2023-03-22 10:40:00,61.35,61.35,61.12,61.17,3308.0,58.7311,58.7311,58.5109,58.5588,3308.0
2023-03-22 10:45:00,61.2,61.2,60.94,60.99,7544.0,58.5875,58.5875,58.3386,58.3865,7544.0
2023-03-22 10:50:00,60.99,61.15,60.91,61.15,23112.0,58.3865,58.5396,58.3099,58.5396,23112.0
2023-03-22 10:55:00,61.1,61.13,61.01,61.12,6624.0,58.4918,58.5205,58.4056,58.5109,6624.0
2023-03-22 11:00:00,61.1,61.12,60.98,61.1,17620.0,58.4918,58.5109,58.3769,58.4918,17620.0
2023-03-22 11:05:00,61.06,61.1,60.9,60.94,15450.0,58.4535,58.4918,58.3003,58.3386,15450.0
2023-03-22 11:10:00,60.93,60.98,60.87,60.94,5534.0,58.329,58.3769,58.2716,58.3386,5534.0
2023-03-22 11:15:00,60.94,60.96,60.76,60.79,5704.0,58.3386,58.3578,58.1663,58.195,5704.0
2023-03-22 11:20:00,60.76,60.89,60.76,60.87,6620.0,58.1663,58.2907,58.1663,58.2716,6620.0
2023-03-22 11:25:00,60.88,60.95,60.83,60.84,10050.0,58.2812,58.3482,58.2333,58.2429,10050.0
2023-03-22 11:30:00,60.85,60.88,60.63,60.63,40446.0,58.2524,58.2812,58.0418,58.0418,40446.0
2023-03-22 11:35:00,60.65,60.77,60.63,60.73,22018.0,58.061,58.1759,58.0418,58.1376,22018.0
2023-03-22 11:40:00,60.71,60.77,60.59,60.63,5418.0,58.1184,58.1759,58.0035,58.0418,5418.0
2023-03-22 11:45:00,60.65,60.85,60.65,60.85,17494.0,58.061,58.2524,58.061,58.2524,17494.0
2023-03-22 11:50:00,60.87,60.87,60.66,60.66,21168.0,58.2716,58.2716,58.0706,58.0706,21168.0
2023-03-22 11:55:00,60.67,60.73,60.59,60.63,8682.0,58.0801,58.1376,58.0035,58.0418,8682.0
2023-03-22 12:00:00,60.63,60.63,60.47,60.5,12206.0,58.0418,58.0418,57.8887,57.9174,12206.0
2023-03-22 12:05:00,60.51,60.56,60.48,60.49,14170.0,57.927,57.9748,57.8982,57.9078,14170.0
2023-03-22 12:10:00,60.46,60.48,60.27,60.27,9448.0,57.8791,57.8982,57.6972,57.6972,9448.0
2023-03-22 12:15:00,60.29,60.38,60.27,60.33,7204.0,57.7164,57.8025,57.6972,57.7546,7204.0
2023-03-22 12:20:00,60.35,60.49,60.35,60.49,8644.0,57.7738,57.9078,57.7738,57.9078,8644.0
2023-03-22 12:25:00,60.5,60.52,60.35,60.45,13602.0,57.9174,57.9365,57.7738,57.8695,13602.0
2023-03-22 12:30:00,60.45,60.51,60.39,60.39,9970.0,57.8695,57.927,57.8121,57.8121,9970.0
2023-03-22 12:35:00,60.45,60.45,60.42,60.45,3200.0,57.8695,57.8695,57.8408,57.8695,3200.0
2023-03-22 12:40:00,60.44,60.44,60.34,60.39,11470.0,57.8599,57.8599,57.7642,57.8121,11470.0
2023-03-22 12:45:00,60.41,60.43,60.28,60.34,12328.0,57.8312,57.8504,57.7068,57.7642,12328.0
2023-03-22 12:50:00,60.34,60.38,60.34,60.38,4464.0,57.7642,57.8025,57.7642,57.8025,4464.0
2023-03-22 12:55:00,60.37,60.52,60.35,60.38,13588.0,57.7929,57.9365,57.7738,57.8025,13588.0
2023-03-22 13:00:00,60.42,60.42,60.38,60.38,3200.0,57.8408,57.8408,57.8025,57.8025,3200.0
2023-03-22 13:05:00,60.38,60.43,60.24,60.35,10680.0,57.8025,57.8504,57.6685,57.7738,10680.0
2023-03-22 13:10:00,60.34,60.43,60.33,60.37,6000.0,57.7642,57.8504,57.7546,57.7929,6000.0
2023-03-22 13:15:00,60.36,60.43,60.35,60.4,11578.0,57.7834,57.8504,57.7738,57.8217,11578.0
2023-03-22 13:20:00,60.4,60.4,60.27,60.27,7172.0,57.8217,57.8217,57.6972,57.6972,7172.0
2023-03-22 13:25:00,60.26,60.38,60.24,60.38,6864.0,57.6876,57.8025,57.6685,57.8025,6864.0
2023-03-22 13:30:00,60.38,60.41,60.31,60.38,7086.0,57.8025,57.8312,57.7355,57.8025,7086.0
2023-03-22 13:35:00,60.38,60.57,60.38,60.44,14004.0,57.8025,57.9844,57.8025,57.8599,14004.0
2023-03-22 13:40:00,60.4,60.43,60.26,60.39,12860.0,57.8217,57.8504,57.6876,57.8121,12860.0
2023-03-22 13:45:00,60.43,60.52,60.43,60.49,4800.0,57.8504,57.9365,57.8504,57.9078,4800.0
2023-03-22 13:50:00,60.51,60.63,60.51,60.6,4380.0,57.927,58.0418,57.927,58.0131,4380.0
2023-03-22 13:55:00,60.63,60.69,60.57,60.68,9310.0,58.0418,58.0993,57.9844,58.0897,9310.0
2023-03-22 14:00:00,60.68,60.95,60.64,60.81,25512.0,58.0897,58.3482,58.0514,58.2142,25512.0
2023-03-22 14:05:00,60.85,61.12,60.81,60.81,19670.0,58.2524,58.5109,58.2142,58.2142,19670.0
2023-03-22 14:10:00,60.83,60.85,60.48,60.55,11606.0,58.2333,58.2524,57.8982,57.9653,11606.0
2023-03-22 14:15:00,60.6,60.66,60.55,60.61,5338.0,58.0131,58.0706,57.9653,58.0227,5338.0
2023-03-22 14:20:00,60.6,60.6,60.45,60.55,11194.0,58.0131,58.0131,57.8695,57.9653,11194.0
2023-03-22 14:25:00,60.51,60.64,60.49,60.58,9704.0,57.927,58.0514,57.9078,57.994,9704.0
2023-03-22 14:30:00,60.61,60.83,60.49,60.67,13826.0,58.0227,58.2333,57.9078,58.0801,13826.0
2023-03-22 14:35:00,60.56,60.7,60.14,60.5,13944.0,57.9748,58.1088,57.5728,57.9174,13944.0
2023-03-22 14:40:00,60.52,60.92,60.52,60.91,12790.0,57.9365,58.3195,57.9365,58.3099,12790.0
2023-03-22 14:45:00,60.85,61.13,60.77,60.96,12606.0,58.2524,58.5205,58.1759,58.3578,12606.0
2023-03-22 14:50:00,61.01,61.02,60.77,60.77,8200.0,58.4056,58.4152,58.1759,58.1759,8200.0
2023-03-22 14:55:00,60.77,60.84,60.47,60.49,23528.0,58.1759,58.2429,57.8887,57.9078,23528.0
2023-03-22 15:00:00,60.47,60.49,60.08,60.08,28994.0,57.8887,57.9078,57.5153,57.5153,28994.0
2023-03-22 15:05:00,60.1,60.21,60.0,60.13,27314.0,57.5345,57.6398,57.4387,57.5632,27314.0
2023-03-22 15:10:00,60.17,60.27,60.02,60.22,14458.0,57.6015,57.6972,57.4579,57.6493,14458.0
2023-03-22 15:15:00,60.29,60.44,60.16,60.25,12410.0,57.7164,57.8599,57.5919,57.6781,12410.0
2023-03-22 15:20:00,60.24,60.58,60.21,60.37,15348.0,57.6685,57.994,57.6398,57.7929,15348.0
2023-03-22 15:25:00,60.42,60.49,60.21,60.42,12306.0,57.8408,57.9078,57.6398,57.8408,12306.0
2023-03-22 15:30:00,60.42,60.44,60.1,60.27,44764.0,57.8408,57.8599,57.5345,57.6972,44764.0
2023-03-22 15:35:00,60.26,60.28,60.05,60.19,48708.0,57.6876,57.7068,57.4866,57.6206,48708.0
2023-03-22 15:40:00,60.21,60.3,60.02,60.04,40398.0,57.6398,57.7259,57.4579,57.477,40398.0
2023-03-22 15:45:00,60.02,60.04,59.65,59.77,67898.0,57.4579,57.477,57.1037,57.2185,67898.0
2023-03-22 15:50:00,59.74,59.74,59.41,59.51,115068.0,57.1898,57.1898,56.8739,56.9696,115068.0
2023-03-22 15:55:00,59.46,59.65,59.39,59.49,217532.0,56.9218,57.1037,56.8548,56.9505,217532.0
2023-03-23 09:30:00,59.84,60.09,59.56,59.56,19364.0,57.2856,57.5249,57.0175,57.0175,19364.0
2023-03-23 09:35:00,59.55,59.73,59.55,59.56,5578.0,57.0079,57.1803,57.0079,57.0175,5578.0
2023-03-23 09:40:00,59.67,60.44,59.67,60.34,12350.0,57.1228,57.8599,57.1228,57.7642,12350.0
2023-03-23 09:45:00,60.33,60.33,60.1,60.21,10370.0,57.7546,57.7546,57.5345,57.6398,10370.0
2023-03-23 09:50:00,60.21,60.25,59.91,59.91,33392.0,57.6398,57.6781,57.3526,57.3526,33392.0
2023-03-23 09:55:00,59.86,59.86,59.56,59.56,9450.0,57.3047,57.3047,57.0175,57.0175,9450.0
2023-03-23 10:00:00,59.65,59.85,59.55,59.57,73606.0,57.1037,57.2951,57.0079,57.0271,73606.0
2023-03-23 10:05:00,59.57,59.6,59.32,59.32,21230.0,57.0271,57.0558,56.7878,56.7878,21230.0
2023-03-23 10:10:00,59.35,59.65,59.34,59.61,64562.0,56.8165,57.1037,56.8069,57.0654,64562.0
2023-03-23 10:15:00,59.63,59.66,59.41,59.44,29022.0,57.0845,57.1132,56.8739,56.9026,29022.0
2023-03-23 10:20:00,59.36,59.46,59.25,59.46,16460.0,56.8261,56.9218,56.7207,56.9218,16460.0
2023-03-23 10:25:00,59.46,59.49,59.25,59.31,14180.0,56.9218,56.9505,56.7207,56.7782,14180.0
2023-03-23 10:30:00,59.31,59.43,59.21,59.31,15630.0,56.7782,56.8931,56.6825,56.7782,15630.0
2023-03-23 10:35:00,59.31,59.47,59.29,59.47,10416.0,56.7782,56.9314,56.759,56.9314,10416.0
2023-03-23 10:40:00,59.46,59.53,59.37,59.53,19592.0,56.9218,56.9888,56.8356,56.9888,19592.0
2023-03-23 10:45:00,59.54,59.8,59.51,59.78,29932.0,56.9984,57.2473,56.9696,57.2281,29932.0
2023-03-23 10:50:00,59.79,60.06,59.78,60.01,22010.0,57.2377,57.4962,57.2281,57.4483,22010.0
2023-03-23 10:55:00,60.01,60.02,59.57,59.67,13530.0,57.4483,57.4579,57.0271,57.1228,13530.0
2023-03-23 11:00:00,59.66,59.73,59.59,59.61,14166.0,57.1132,57.1803,57.0462,57.0654,14166.0
2023-03-23 11:05:00,59.6,59.62,59.51,59.56,14624.0,57.0558,57.075,56.9696,57.0175,14624.0
2023-03-23 11:10:00,59.56,59.61,59.5,59.51,8088.0,57.0175,57.0654,56.9601,56.9696,8088.0
2023-03-23 11:15:00,59.52,59.64,59.5,59.59,12568.0,56.9792,57.0941,56.9601,57.0462,12568.0
2023-03-23 11:20:00,59.6,59.63,59.58,59.61,8440.0,57.0558,57.0845,57.0367,57.0654,8440.0
2023-03-23 11:25:00,59.58,59.59,59.29,59.32,10092.0,57.0367,57.0462,56.759,56.7878,10092.0
2023-03-23 11:30:00,59.35,59.56,59.3,59.34,11548.0,56.8165,57.0175,56.7686,56.8069,11548.0
2023-03-23 11:35:00,59.34,59.48,59.32,59.45,7780.0,56.8069,56.9409,56.7878,56.9122,7780.0
2023-03-23 11:40:00,59.45,59.45,59.34,59.34,8530.0,56.9122,56.9122,56.8069,56.8069,8530.0
2023-03-23 11:45:00,59.34,59.41,59.25,59.27,13272.0,56.8069,56.8739,56.7207,56.7399,13272.0
2023-03-23 11:50:00,59.27,59.35,59.23,59.23,12938.0,56.7399,56.8165,56.7016,56.7016,12938.0
2023-03-23 11:55:00,59.21,59.24,59.07,59.13,16962.0,56.6825,56.7112,56.5484,56.6059,16962.0
2023-03-23 12:00:00,59.15,59.26,59.12,59.23,10634.0,56.625,56.7303,56.5963,56.7016,10634.0
2023-03-23 12:05:00,59.23,59.46,59.18,59.46,22978.0,56.7016,56.9218,56.6537,56.9218,22978.0
2023-03-23 12:10:00,59.44,59.49,59.39,59.48,45086.0,56.9026,56.9505,56.8548,56.9409,45086.0
2023-03-23 12:15:00,59.46,59.6,59.43,59.59,101042.0,56.9218,57.0558,56.8931,57.0462,101042.0
2023-03-23 12:20:00,59.59,59.69,59.58,59.63,12398.0,57.0462,57.142,57.0367,57.0845,12398.0
2023-03-23 12:25:00,59.57,59.69,59.56,59.66,8548.0,57.0271,57.142,57.0175,57.1132,8548.0
2023-03-23 12:30:00,59.63,59.76,59.63,59.69,9896.0,57.0845,57.209,57.0845,57.142,9896.0
2023-03-23 12:35:00,59.72,59.72,59.37,59.37,15796.0,57.1707,57.1707,56.8356,56.8356,15796.0
2023-03-23 12:40:00,59.37,59.38,59.22,59.32,14084.0,56.8356,56.8452,56.692,56.7878,14084.0
2023-03-23 12:45:00,59.32,59.35,59.24,59.32,12110.0,56.7878,56.8165,56.7112,56.7878,12110.0
2023-03-23 12:50:00,59.32,59.37,59.26,59.36,8222.0,56.7878,56.8356,56.7303,56.8261,8222.0
2023-03-23 12:55:00,59.36,59.36,59.29,59.34,6140.0,56.8261,56.8261,56.759,56.8069,6140.0
2023-03-23 13:00:00,59.3,59.47,59.3,59.47,10076.0,56.7686,56.9314,56.7686,56.9314,10076.0
2023-03-23 13:05:00,59.48,59.6,59.48,59.59,10978.0,56.9409,57.0558,56.9409,57.0462,10978.0
2023-03-23 13:10:00,59.59,59.65,59.42,59.65,10348.0,57.0462,57.1037,56.8835,57.1037,10348.0
2023-03-23 13:15:00,59.67,59.67,59.47,59.55,11042.0,57.1228,57.1228,56.9314,57.0079,11042.0
2023-03-23 13:20:00,59.56,59.62,59.46,59.46,15372.0,57.0175,57.075,56.9218,56.9218,15372.0
2023-03-23 13:25:00,59.41,59.41,59.17,59.27,13240.0,56.8739,56.8739,56.6442,56.7399,13240.0
2023-03-23 13:30:00,59.26,59.45,59.26,59.38,11146.0,56.7303,56.9122,56.7303,56.8452,11146.0
2023-03-23 13:35:00,59.39,59.45,59.38,59.45,15800.0,56.8548,56.9122,56.8452,56.9122,15800.0
2023-03-23 13:40:00,59.46,59.53,59.4,59.51,13094.0,56.9218,56.9888,56.8643,56.9696,13094.0
2023-03-23 13:45:00,59.51,59.52,59.3,59.37,11866.0,56.9696,56.9792,56.7686,56.8356,11866.0
2023-03-23 13:50:00,59.37,59.37,59.27,59.3,11350.0,56.8356,56.8356,56.7399,56.7686,11350.0
2023-03-23 13:55:00,59.3,59.33,59.16,59.16,14578.0,56.7686,56.7973,56.6346,56.6346,14578.0
2023-03-23 14:00:00,59.18,59.23,59.09,59.12,15258.0,56.6537,56.7016,56.5676,56.5963,15258.0
2023-03-23 14:05:00,59.14,59.27,59.07,59.07,17072.0,56.6154,56.7399,56.5484,56.5484,17072.0
2023-03-23 14:10:00,59.06,59.16,59.01,59.16,13164.0,56.5389,56.6346,56.491,56.6346,13164.0
2023-03-23 14:15:00,59.14,59.17,59.01,59.01,22506.0,56.6154,56.6442,56.491,56.491,22506.0
2023-03-23 14:20:00,59.02,59.1,58.95,58.97,14600.0,56.5006,56.5772,56.4336,56.4527,14600.0
2023-03-23 14:25:00,58.99,58.99,58.84,58.85,13328.0,56.4718,56.4718,56.3282,56.3378,13328.0
2023-03-23 14:30:00,58.84,58.88,58.73,58.8,14258.0,56.3282,56.3665,56.2229,56.29,14258.0
2023-03-23 14:35:00,58.8,58.91,58.65,58.65,13904.0,56.29,56.3953,56.1464,56.1464,13904.0
2023-03-23 14:40:00,58.67,58.68,58.49,58.49,10974.0,56.1655,56.1751,55.9932,55.9932,10974.0
2023-03-23 14:45:00,58.5,58.65,58.45,58.54,17006.0,56.0028,56.1464,55.9549,56.0411,17006.0
2023-03-23 14:50:00,58.56,58.63,58.51,58.52,17288.0,56.0602,56.1272,56.0123,56.0219,17288.0
2023-03-23 14:55:00,58.52,58.76,58.46,58.76,25766.0,56.0219,56.2517,55.9645,56.2517,25766.0
2023-03-23 15:00:00,58.79,59.25,58.77,59.1,30420.0,56.2804,56.7207,56.2612,56.5772,30420.0
2023-03-23 15:05:00,59.09,59.09,58.83,58.99,15580.0,56.5676,56.5676,56.3187,56.4718,15580.0
2023-03-23 15:10:00,59.0,59.05,58.84,58.89,15948.0,56.4814,56.5293,56.3282,56.3761,15948.0
2023-03-23 15:15:00,58.98,58.98,58.7,58.71,12212.0,56.4623,56.4623,56.1942,56.2038,12212.0
2023-03-23 15:20:00,58.69,58.91,58.58,58.81,29056.0,56.1847,56.3953,56.0793,56.2995,29056.0
2023-03-23 15:25:00,58.82,58.87,58.77,58.77,27032.0,56.3091,56.357,56.2612,56.2612,27032.0
2023-03-23 15:30:00,58.75,58.83,58.68,58.76,38324.0,56.2421,56.3187,56.1751,56.2517,38324.0
2023-03-23 15:35:00,58.76,59.03,58.76,59.02,34430.0,56.2517,56.5101,56.2517,56.5006,34430.0
2023-03-23 15:40:00,59.0,59.24,58.97,59.2,35148.0,56.4814,56.7112,56.4527,56.6729,35148.0
2023-03-23 15:45:00,59.2,59.38,59.17,59.29,38864.0,56.6729,56.8452,56.6442,56.759,38864.0
2023-03-23 15:50:00,59.32,59.54,59.32,59.46,88490.0,56.7878,56.9984,56.7878,56.9218,88490.0
2023-03-23 15:55:00,59.45,59.49,59.33,59.46,154382.0,56.9122,56.9505,56.7973,56.9218,154382.0
2023-03-24 09:30:00,59.07,59.15,58.5,58.71,43486.0,56.5484,56.625,56.0028,56.2038,43486.0
2023-03-24 09:35:00,58.68,58.78,58.55,58.64,3200.0,56.1751,56.2708,56.0506,56.1368,3200.0
2023-03-24 09:40:00,58.63,58.75,58.4,58.41,11238.0,56.1272,56.2421,55.907,55.9166,11238.0
2023-03-24 09:45:00,58.45,58.45,58.18,58.32,11654.0,55.9549,55.9549,55.6964,55.8304,11654.0
2023-03-24 09:50:00,58.3,58.64,58.29,58.56,7670.0,55.8113,56.1368,55.8017,56.0602,7670.0
2023-03-24 09:55:00,58.53,58.86,58.52,58.75,9204.0,56.0315,56.3474,56.0219,56.2421,9204.0
2023-03-24 10:00:00,58.82,58.88,58.71,58.75,14880.0,56.3091,56.3665,56.2038,56.2421,14880.0
2023-03-24 10:05:00,58.8,58.89,58.55,58.6,15076.0,56.29,56.3761,56.0506,56.0985,15076.0
2023-03-24 10:10:00,58.62,58.83,58.57,58.7,8890.0,56.1176,56.3187,56.0698,56.1942,8890.0
2023-03-24 10:15:00,58.59,58.59,58.3,58.3,8052.0,56.0889,56.0889,55.8113,55.8113,8052.0
2023-03-24 10:20:00,58.35,58.35,58.13,58.23,10536.0,55.8592,55.8592,55.6486,55.7443,10536.0
2023-03-24 10:25:00,58.41,58.77,58.33,58.76,9100.0,55.9166,56.2612,55.84,56.2517,9100.0
2023-03-24 10:30:00,58.8,58.8,58.63,58.65,3994.0,56.29,56.29,56.1272,56.1464,3994.0
2023-03-24 10:35:00,58.65,58.65,58.52,58.59,6874.0,56.1464,56.1464,56.0219,56.0889,6874.0
2023-03-24 10:40:00,58.55,58.55,58.41,58.47,7276.0,56.0506,56.0506,55.9166,55.974,7276.0
2023-03-24 10:45:00,58.48,58.62,58.41,58.54,6244.0,55.9836,56.1176,55.9166,56.0411,6244.0
2023-03-24 10:50:00,58.52,58.58,58.42,58.45,7342.0,56.0219,56.0793,55.9262,55.9549,7342.0
2023-03-24 10:55:00,58.42,58.56,58.29,58.31,7454.0,55.9262,56.0602,55.8017,55.8209,7454.0
2023-03-24 11:00:00,58.33,58.43,58.27,58.41,7600.0,55.84,55.9358,55.7826,55.9166,7600.0
2023-03-24 11:05:00,58.41,58.42,58.15,58.16,5492.0,55.9166,55.9262,55.6677,55.6773,5492.0
2023-03-24 11:10:00,58.13,58.13,58.02,58.12,4604.0,55.6486,55.6486,55.5433,55.639,4604.0
2023-03-24 11:15:00,58.1,58.16,58.08,58.1,4448.0,55.6198,55.6773,55.6007,55.6198,4448.0
2023-03-24 11:20:00,58.1,58.27,58.1,58.25,8032.0,55.6198,55.7826,55.6198,55.7634,8032.0
2023-03-24 11:25:00,58.31,58.33,58.22,58.29,7232.0,55.8209,55.84,55.7347,55.8017,7232.0
2023-03-24 11:30:00,58.28,58.29,58.18,58.2,3898.0,55.7922,55.8017,55.6964,55.7156,3898.0
2023-03-24 11:35:00,58.2,58.28,58.18,58.2,7072.0,55.7156,55.7922,55.6964,55.7156,7072.0
2023-03-24 11:40:00,58.26,58.32,58.23,58.26,4400.0,55.773,55.8304,55.7443,55.773,4400.0
2023-03-24 11:45:00,58.28,58.58,58.28,58.46,13984.0,55.7922,56.0793,55.7922,55.9645,13984.0
2023-03-24 11:50:00,58.47,58.52,58.44,58.45,4600.0,55.974,56.0219,55.9453,55.9549,4600.0
2023-03-24 11:55:00,58.42,58.62,58.42,58.6,7890.0,55.9262,56.1176,55.9262,56.0985,7890.0
2023-03-24 12:00:00,58.62,58.74,58.55,58.57,8934.0,56.1176,56.2325,56.0506,56.0698,8934.0
2023-03-24 12:05:00,58.51,58.58,58.47,58.49,5962.0,56.0123,56.0793,55.974,55.9932,5962.0
2023-03-24 12:10:00,58.47,58.62,58.47,58.59,9544.0,55.974,56.1176,55.974,56.0889,9544.0
2023-03-24 12:15:00,58.6,58.6,58.48,58.58,9834.0,56.0985,56.0985,55.9836,56.0793,9834.0
2023-03-24 12:20:00,58.63,58.64,58.58,58.62,1400.0,56.1272,56.1368,56.0793,56.1176,1400.0
2023-03-24 12:25:00,58.62,58.66,58.56,58.58,4736.0,56.1176,56.1559,56.0602,56.0793,4736.0
2023-03-24 12:30:00,58.55,58.62,58.55,58.57,3930.0,56.0506,56.1176,56.0506,56.0698,3930.0
2023-03-24 12:35:00,58.63,58.74,58.6,58.74,14858.0,56.1272,56.2325,56.0985,56.2325,14858.0
2023-03-24 12:40:00,58.74,58.83,58.68,58.83,4200.0,56.2325,56.3187,56.1751,56.3187,4200.0
2023-03-24 12:45:00,58.83,58.93,58.83,58.87,4108.0,56.3187,56.4144,56.3187,56.357,4108.0
2023-03-24 12:50:00,58.9,58.9,58.77,58.77,5624.0,56.3857,56.3857,56.2612,56.2612,5624.0
2023-03-24 12:55:00,58.8,58.8,58.69,58.69,7510.0,56.29,56.29,56.1847,56.1847,7510.0
2023-03-24 13:00:00,58.7,58.74,58.63,58.67,7652.0,56.1942,56.2325,56.1272,56.1655,7652.0
2023-03-24 13:05:00,58.7,58.77,58.54,58.54,9930.0,56.1942,56.2612,56.0411,56.0411,9930.0
2023-03-24 13:10:00,58.53,58.59,58.5,58.59,7090.0,56.0315,56.0889,56.0028,56.0889,7090.0
2023-03-24 13:15:00,58.62,58.62,58.49,58.49,5830.0,56.1176,56.1176,55.9932,55.9932,5830.0
2023-03-24 13:20:00,58.51,58.59,58.51,58.53,5568.0,56.0123,56.0889,56.0123,56.0315,5568.0
2023-03-24 13:25:00,58.54,58.72,58.54,58.59,4000.0,56.0411,56.2134,56.0411,56.0889,4000.0
2023-03-24 13:30:00,58.65,58.69,58.56,58.65,5672.0,56.1464,56.1847,56.0602,56.1464,5672.0
2023-03-24 13:35:00,58.65,58.76,58.63,58.72,3768.0,56.1464,56.2517,56.1272,56.2134,3768.0
2023-03-24 13:40:00,58.73,58.73,58.62,58.66,5074.0,56.2229,56.2229,56.1176,56.1559,5074.0
2023-03-24 13:45:00,58.65,58.66,58.54,58.54,5064.0,56.1464,56.1559,56.0411,56.0411,5064.0
2023-03-24 13:50:00,58.57,58.57,58.49,58.52,7118.0,56.0698,56.0698,55.9932,56.0219,7118.0
2023-03-24 13:55:00,58.54,58.59,58.5,58.57,5154.0,56.0411,56.0889,56.0028,56.0698,5154.0
2023-03-24 14:00:00,58.58,58.74,58.58,58.71,5228.0,56.0793,56.2325,56.0793,56.2038,5228.0
2023-03-24 14:05:00,58.72,58.74,58.63,58.73,3460.0,56.2134,56.2325,56.1272,56.2229,3460.0
2023-03-24 14:10:00,58.73,58.79,58.7,58.75,9972.0,56.2229,56.2804,56.1942,56.2421,9972.0
2023-03-24 14:15:00,58.77,58.85,58.77,58.82,4188.0,56.2612,56.3378,56.2612,56.3091,4188.0
2023-03-24 14:20:00,58.82,58.85,58.75,58.75,6500.0,56.3091,56.3378,56.2421,56.2421,6500.0
2023-03-24 14:25:00,58.73,58.79,58.73,58.74,3542.0,56.2229,56.2804,56.2229,56.2325,3542.0
2023-03-24 14:30:00,58.77,58.85,58.77,58.82,6888.0,56.2612,56.3378,56.2612,56.3091,6888.0
2023-03-24 14:35:00,58.8,58.9,58.74,58.9,5860.0,56.29,56.3857,56.2325,56.3857,5860.0
2023-03-24 14:40:00,58.9,58.91,58.82,58.87,9340.0,56.3857,56.3953,56.3091,56.357,9340.0
2023-03-24 14:45:00,58.89,59.01,58.88,58.99,14206.0,56.3761,56.491,56.3665,56.4718,14206.0
2023-03-24 14:50:00,58.97,58.97,58.71,58.74,9324.0,56.4527,56.4527,56.2038,56.2325,9324.0
2023-03-24 14:55:00,58.74,58.8,58.71,58.74,7450.0,56.2325,56.29,56.2038,56.2325,7450.0
2023-03-24 15:00:00,58.74,58.81,58.7,58.72,10082.0,56.2325,56.2995,56.1942,56.2134,10082.0
2023-03-24 15:05:00,58.71,58.78,58.69,58.7,7206.0,56.2038,56.2708,56.1847,56.1942,7206.0
2023-03-24 15:10:00,58.7,58.7,58.58,58.58,13658.0,56.1942,56.1942,56.0793,56.0793,13658.0
2023-03-24 15:15:00,58.57,58.74,58.54,58.71,11616.0,56.0698,56.2325,56.0411,56.2038,11616.0
2023-03-24 15:20:00,58.7,58.85,58.69,58.76,11586.0,56.1942,56.3378,56.1847,56.2517,11586.0
2023-03-24 15:25:00,58.74,58.87,58.71,58.86,9460.0,56.2325,56.357,56.2038,56.3474,9460.0
2023-03-24 15:30:00,58.85,58.85,58.73,58.74,12920.0,56.3378,56.3378,56.2229,56.2325,12920.0
2023-03-24 15:35:00,58.72,58.91,58.72,58.77,12100.0,56.2134,56.3953,56.2134,56.2612,12100.0
2023-03-24 15:40:00,58.79,58.81,58.72,58.76,37760.0,56.2804,56.2995,56.2134,56.2517,37760.0
2023-03-24 15:45:00,58.72,58.8,58.72,58.79,31472.0,56.2134,56.29,56.2134,56.2804,31472.0
2023-03-24 15:50:00,58.77,58.77,58.6,58.65,47670.0,56.2612,56.2612,56.0985,56.1464,47670.0
2023-03-24 15:55:00,58.67,58.93,58.6,58.85,117066.0,56.1655,56.4144,56.0985,56.3378,117066.0
2023-03-27 09:30:00,59.27,59.54,58.87,58.87,32292.0,56.7399,56.9984,56.357,56.357,32292.0
2023-03-27 09:35:00,58.88,59.19,58.88,59.06,12674.0,56.3665,56.6633,56.3665,56.5389,12674.0
2023-03-27 09:40:00,59.15,59.47,59.13,59.38,5528.0,56.625,56.9314,56.6059,56.8452,5528.0
2023-03-27 09:45:00,59.38,59.63,59.38,59.63,11984.0,56.8452,57.0845,56.8452,57.0845,11984.0
2023-03-27 09:50:00,59.63,59.63,59.25,59.29,23576.0,57.0845,57.0845,56.7207,56.759,23576.0
2023-03-27 09:55:00,59.3,59.3,59.04,59.17,4000.0,56.7686,56.7686,56.5197,56.6442,4000.0
2023-03-27 10:00:00,59.21,59.25,59.1,59.13,13096.0,56.6825,56.7207,56.5772,56.6059,13096.0
2023-03-27 10:05:00,59.18,59.25,59.13,59.25,8934.0,56.6537,56.7207,56.6059,56.7207,8934.0
2023-03-27 10:10:00,59.27,59.33,59.27,59.33,14782.0,56.7399,56.7973,56.7399,56.7973,14782.0
2023-03-27 10:15:00,59.34,59.38,59.24,59.35,8324.0,56.8069,56.8452,56.7112,56.8165,8324.0
2023-03-27 10:20:00,59.33,59.47,59.33,59.42,3120.0,56.7973,56.9314,56.7973,56.8835,3120.0
2023-03-27 10:25:00,59.41,59.41,59.27,59.31,3082.0,56.8739,56.8739,56.7399,56.7782,3082.0
2023-03-27 10:30:00,59.27,59.29,59.17,59.17,8004.0,56.7399,56.759,56.6442,56.6442,8004.0
2023-03-27 10:35:00,59.07,59.21,59.07,59.21,1700.0,56.5484,56.6825,56.5484,56.6825,1700.0
2023-03-27 10:40:00,59.21,59.22,59.08,59.08,5700.0,56.6825,56.692,56.558,56.558,5700.0
2023-03-27 10:45:00,59.08,59.19,59.0,59.05,4812.0,56.558,56.6633,56.4814,56.5293,4812.0
2023-03-27 10:50:00,59.08,59.08,58.96,59.02,2998.0,56.558,56.558,56.4431,56.5006,2998.0
2023-03-27 10:55:00,58.99,58.99,58.81,58.81,4268.0,56.4718,56.4718,56.2995,56.2995,4268.0
2023-03-27 11:00:00,58.83,58.94,58.82,58.86,6920.0,56.3187,56.424,56.3091,56.3474,6920.0
2023-03-27 11:05:00,58.88,58.93,58.85,58.88,1956.0,56.3665,56.4144,56.3378,56.3665,1956.0
2023-03-27 11:10:00,58.88,59.02,58.85,58.95,6636.0,56.3665,56.5006,56.3378,56.4336,6636.0
2023-03-27 11:15:00,58.93,59.02,58.92,58.97,4022.0,56.4144,56.5006,56.4048,56.4527,4022.0
2023-03-27 11:20:00,58.99,58.99,58.95,58.98,2500.0,56.4718,56.4718,56.4336,56.4623,2500.0
2023-03-27 11:25:00,58.99,59.05,58.99,59.05,3042.0,56.4718,56.5293,56.4718,56.5293,3042.0
2023-03-27 11:30:00,59.09,59.17,59.06,59.13,3342.0,56.5676,56.6442,56.5389,56.6059,3342.0
2023-03-27 11:35:00,59.13,59.13,59.06,59.06,7600.0,56.6059,56.6059,56.5389,56.5389,7600.0
2023-03-27 11:40:00,59.07,59.07,58.98,59.04,6352.0,56.5484,56.5484,56.4623,56.5197,6352.0
2023-03-27 11:45:00,59.02,59.13,59.01,59.13,1650.0,56.5006,56.6059,56.491,56.6059,1650.0
2023-03-27 11:50:00,59.1,59.17,59.06,59.1,4458.0,56.5772,56.6442,56.5389,56.5772,4458.0
2023-03-27 11:55:00,59.11,59.12,58.99,59.12,16270.0,56.5867,56.5963,56.4718,56.5963,16270.0
2023-03-27 12:00:00,59.12,59.34,59.12,59.27,16868.0,56.5963,56.8069,56.5963,56.7399,16868.0
2023-03-27 12:05:00,59.27,59.27,59.03,59.08,12732.0,56.7399,56.7399,56.5101,56.558,12732.0
2023-03-27 12:10:00,59.09,59.09,59.04,59.09,3200.0,56.5676,56.5676,56.5197,56.5676,3200.0
2023-03-27 12:15:00,59.11,59.24,59.08,59.2,8894.0,56.5867,56.7112,56.558,56.6729,8894.0
2023-03-27 12:20:00,59.23,59.39,59.2,59.35,11078.0,56.7016,56.8548,56.6729,56.8165,11078.0
2023-03-27 12:25:00,59.36,59.4,59.32,59.4,3800.0,56.8261,56.8643,56.7878,56.8643,3800.0
2023-03-27 12:30:00,59.44,59.51,59.4,59.4,6124.0,56.9026,56.9696,56.8643,56.8643,6124.0
2023-03-27 12:35:00,59.41,59.45,59.38,59.43,6800.0,56.8739,56.9122,56.8452,56.8931,6800.0
2023-03-27 12:40:00,59.37,59.49,59.37,59.47,3570.0,56.8356,56.9505,56.8356,56.9314,3570.0
2023-03-27 12:45:00,59.46,59.51,59.46,59.47,7306.0,56.9218,56.9696,56.9218,56.9314,7306.0
2023-03-27 12:50:00,59.49,59.61,59.48,59.55,10508.0,56.9505,57.0654,56.9409,57.0079,10508.0
2023-03-27 12:55:00,59.55,59.55,59.46,59.49,8400.0,57.0079,57.0079,56.9218,56.9505,8400.0
2023-03-27 13:00:00,59.49,59.57,59.49,59.51,5722.0,56.9505,57.0271,56.9505,56.9696,5722.0
2023-03-27 13:05:00,59.48,59.48,59.34,59.35,13604.0,56.9409,56.9409,56.8069,56.8165,13604.0
2023-03-27 13:10:00,59.34,59.38,59.24,59.29,11292.0,56.8069,56.8452,56.7112,56.759,11292.0
2023-03-27 13:15:00,59.27,59.27,59.19,59.24,8642.0,56.7399,56.7399,56.6633,56.7112,8642.0
2023-03-27 13:20:00,59.27,59.38,59.27,59.3,8060.0,56.7399,56.8452,56.7399,56.7686,8060.0
2023-03-27 13:25:00,59.31,59.38,59.31,59.37,5200.0,56.7782,56.8452,56.7782,56.8356,5200.0
2023-03-27 13:30:00,59.38,59.42,59.34,59.42,7592.0,56.8452,56.8835,56.8069,56.8835,7592.0
2023-03-27 13:35:00,59.42,59.47,59.37,59.47,10378.0,56.8835,56.9314,56.8356,56.9314,10378.0
2023-03-27 13:40:00,59.55,59.62,59.49,59.57,14686.0,57.0079,57.075,56.9505,57.0271,14686.0
2023-03-27 13:45:00,59.57,59.62,59.52,59.57,6270.0,57.0271,57.075,56.9792,57.0271,6270.0
2023-03-27 13:50:00,59.58,59.63,59.53,59.58,14996.0,57.0367,57.0845,56.9888,57.0367,14996.0
2023-03-27 13:55:00,59.55,59.61,59.44,59.45,5762.0,57.0079,57.0654,56.9026,56.9122,5762.0
2023-03-27 14:00:00,59.43,59.43,59.35,59.4,7314.0,56.8931,56.8931,56.8165,56.8643,7314.0
2023-03-27 14:05:00,59.39,59.45,59.37,59.43,5104.0,56.8548,56.9122,56.8356,56.8931,5104.0
2023-03-27 14:10:00,59.43,59.49,59.41,59.43,10886.0,56.8931,56.9505,56.8739,56.8931,10886.0
2023-03-27 14:15:00,59.41,59.42,59.35,59.41,11282.0,56.8739,56.8835,56.8165,56.8739,11282.0
2023-03-27 14:20:00,59.4,59.44,59.37,59.42,8822.0,56.8643,56.9026,56.8356,56.8835,8822.0
2023-03-27 14:25:00,59.4,59.49,59.4,59.45,11414.0,56.8643,56.9505,56.8643,56.9122,11414.0
2023-03-27 14:30:00,59.46,59.6,59.45,59.59,9404.0,56.9218,57.0558,56.9122,57.0462,9404.0
2023-03-27 14:35:00,59.59,59.74,59.59,59.69,19194.0,57.0462,57.1898,57.0462,57.142,19194.0
2023-03-27 14:40:00,59.7,59.77,59.69,59.75,10414.0,57.1515,57.2185,57.142,57.1994,10414.0
2023-03-27 14:45:00,59.77,59.81,59.73,59.74,14172.0,57.2185,57.2568,57.1803,57.1898,14172.0
2023-03-27 14:50:00,59.77,59.77,59.6,59.6,7700.0,57.2185,57.2185,57.0558,57.0558,7700.0
2023-03-27 14:55:00,59.61,59.8,59.61,59.72,15552.0,57.0654,57.2473,57.0654,57.1707,15552.0
2023-03-27 15:00:00,59.71,59.83,59.61,59.62,12456.0,57.1611,57.276,57.0654,57.075,12456.0
2023-03-27 15:05:00,59.58,59.62,59.49,59.57,11012.0,57.0367,57.075,56.9505,57.0271,11012.0
2023-03-27 15:10:00,59.55,59.62,59.54,59.59,10020.0,57.0079,57.075,56.9984,57.0462,10020.0
2023-03-27 15:15:00,59.56,59.6,59.5,59.52,13844.0,57.0175,57.0558,56.9601,56.9792,13844.0
2023-03-27 15:20:00,59.52,59.56,59.47,59.56,9792.0,56.9792,57.0175,56.9314,57.0175,9792.0
2023-03-27 15:25:00,59.55,59.6,59.48,59.58,17822.0,57.0079,57.0558,56.9409,57.0367,17822.0
2023-03-27 15:30:00,59.59,59.65,59.55,59.57,10852.0,57.0462,57.1037,57.0079,57.0271,10852.0
2023-03-27 15:35:00,59.6,59.62,59.45,59.45,24148.0,57.0558,57.075,56.9122,56.9122,24148.0
2023-03-27 15:40:00,59.45,59.6,59.43,59.59,20278.0,56.9122,57.0558,56.8931,57.0462,20278.0
2023-03-27 15:45:00,59.57,59.6,59.39,59.4,24196.0,57.0271,57.0558,56.8548,56.8643,24196.0
2023-03-27 15:50:00,59.39,59.46,59.26,59.39,61960.0,56.8548,56.9218,56.7303,56.8548,61960.0
2023-03-27 15:55:00,59.4,59.44,59.24,59.44,105476.0,56.8643,56.9026,56.7112,56.9026,105476.0
2023-03-28 09:30:00,59.44,59.75,59.41,59.75,19730.0,56.9026,57.1994,56.8739,57.1994,19730.0
2023-03-28 09:35:00,59.68,60.02,59.68,59.96,11854.0,57.1324,57.4579,57.1324,57.4004,11854.0
2023-03-28 09:40:00,59.94,60.1,59.88,60.06,11260.0,57.3813,57.5345,57.3239,57.4962,11260.0
2023-03-28 09:45:00,60.07,60.34,60.05,60.19,20906.0,57.5057,57.7642,57.4866,57.6206,20906.0
2023-03-28 09:50:00,60.24,60.29,60.08,60.18,7620.0,57.6685,57.7164,57.5153,57.611,7620.0
2023-03-28 09:55:00,60.22,60.24,60.07,60.1,8160.0,57.6493,57.6685,57.5057,57.5345,8160.0
2023-03-28 10:00:00,60.06,60.16,59.94,60.16,9480.0,57.4962,57.5919,57.3813,57.5919,9480.0
2023-03-28 10:05:00,60.15,60.22,60.06,60.2,27370.0,57.5823,57.6493,57.4962,57.6302,27370.0
2023-03-28 10:10:00,60.2,60.36,60.13,60.35,16296.0,57.6302,57.7834,57.5632,57.7738,16296.0
2023-03-28 10:15:00,60.35,60.39,60.22,60.37,18996.0,57.7738,57.8121,57.6493,57.7929,18996.0
2023-03-28 10:20:00,60.34,60.34,60.2,60.26,10376.0,57.7642,57.7642,57.6302,57.6876,10376.0
2023-03-28 10:25:00,60.24,60.24,59.99,60.13,12758.0,57.6685,57.6685,57.4292,57.5632,12758.0
2023-03-28 10:30:00,60.15,60.15,59.82,59.84,3382.0,57.5823,57.5823,57.2664,57.2856,3382.0
2023-03-28 10:35:00,59.88,59.89,59.81,59.81,6978.0,57.3239,57.3334,57.2568,57.2568,6978.0
2023-03-28 10:40:00,59.77,59.93,59.77,59.91,12860.0,57.2185,57.3717,57.2185,57.3526,12860.0
2023-03-28 10:45:00,59.94,59.97,59.92,59.92,3668.0,57.3813,57.41,57.3621,57.3621,3668.0
2023-03-28 10:50:00,59.97,60.01,59.94,59.96,4166.0,57.41,57.4483,57.3813,57.4004,4166.0
2023-03-28 10:55:00,60.0,60.0,59.89,59.91,20672.0,57.4387,57.4387,57.3334,57.3526,20672.0
2023-03-28 11:00:00,59.93,60.12,59.93,59.94,18078.0,57.3717,57.5536,57.3717,57.3813,18078.0
2023-03-28 11:05:00,59.99,60.02,59.94,59.95,4930.0,57.4292,57.4579,57.3813,57.3909,4930.0
2023-03-28 11:10:00,59.93,59.98,59.93,59.95,3108.0,57.3717,57.4196,57.3717,57.3909,3108.0
2023-03-28 11:15:00,59.98,60.09,59.97,60.03,12742.0,57.4196,57.5249,57.41,57.4675,12742.0
2023-03-28 11:20:00,60.05,60.19,60.05,60.14,8292.0,57.4866,57.6206,57.4866,57.5728,8292.0
2023-03-28 11:25:00,60.16,60.28,60.16,60.27,9688.0,57.5919,57.7068,57.5919,57.6972,9688.0
2023-03-28 11:30:00,60.24,60.26,60.18,60.19,8200.0,57.6685,57.6876,57.611,57.6206,8200.0
2023-03-28 11:35:00,60.17,60.29,60.17,60.29,2000.0,57.6015,57.7164,57.6015,57.7164,2000.0
2023-03-28 11:40:00,60.28,60.29,60.24,60.29,5084.0,57.7068,57.7164,57.6685,57.7164,5084.0
2023-03-28 11:45:00,60.24,60.24,60.08,60.08,7978.0,57.6685,57.6685,57.5153,57.5153,7978.0
2023-03-28 11:50:00,60.09,60.17,60.02,60.02,11434.0,57.5249,57.6015,57.4579,57.4579,11434.0
2023-03-28 11:55:00,60.02,60.04,59.94,60.01,9764.0,57.4579,57.477,57.3813,57.4483,9764.0
2023-03-28 12:00:00,60.04,60.05,59.82,59.83,9904.0,57.477,57.4866,57.2664,57.276,9904.0
2023-03-28 12:05:00,59.82,59.88,59.81,59.87,8518.0,57.2664,57.3239,57.2568,57.3143,8518.0
2023-03-28 12:10:00,59.82,59.85,59.7,59.79,8656.0,57.2664,57.2951,57.1515,57.2377,8656.0
2023-03-28 12:15:00,59.79,59.91,59.69,59.72,29108.0,57.2377,57.3526,57.142,57.1707,29108.0
2023-03-28 12:20:00,59.73,59.75,59.52,59.52,15158.0,57.1803,57.1994,56.9792,56.9792,15158.0
2023-03-28 12:25:00,59.55,59.6,59.52,59.56,9018.0,57.0079,57.0558,56.9792,57.0175,9018.0
2023-03-28 12:30:00,59.52,59.52,59.37,59.52,5200.0,56.9792,56.9792,56.8356,56.9792,5200.0
2023-03-28 12:35:00,59.5,59.54,59.45,59.54,10324.0,56.9601,56.9984,56.9122,56.9984,10324.0
2023-03-28 12:40:00,59.58,59.6,59.52,59.57,2400.0,57.0367,57.0558,56.9792,57.0271,2400.0
2023-03-28 12:45:00,59.56,59.6,59.54,59.6,5566.0,57.0175,57.0558,56.9984,57.0558,5566.0
2023-03-28 12:50:00,59.59,59.62,59.57,59.57,4116.0,57.0462,57.075,57.0271,57.0271,4116.0
2023-03-28 12:55:00,59.57,59.58,59.48,59.51,6776.0,57.0271,57.0367,56.9409,56.9696,6776.0
2023-03-28 13:00:00,59.52,59.53,59.38,59.38,4380.0,56.9792,56.9888,56.8452,56.8452,4380.0
2023-03-28 13:05:00,59.38,59.45,59.37,59.45,7658.0,56.8452,56.9122,56.8356,56.9122,7658.0
2023-03-28 13:10:00,59.45,59.5,59.29,59.29,5904.0,56.9122,56.9601,56.759,56.759,5904.0
2023-03-28 13:15:00,59.31,59.31,59.2,59.27,8812.0,56.7782,56.7782,56.6729,56.7399,8812.0
2023-03-28 13:20:00,59.27,59.3,59.23,59.26,6546.0,56.7399,56.7686,56.7016,56.7303,6546.0
2023-03-28 13:25:00,59.27,59.31,59.25,59.3,9802.0,56.7399,56.7782,56.7207,56.7686,9802.0
2023-03-28 13:30:00,59.29,59.3,59.17,59.22,6998.0,56.759,56.7686,56.6442,56.692,6998.0
2023-03-28 13:35:00,59.21,59.22,59.15,59.21,6466.0,56.6825,56.692,56.625,56.6825,6466.0
2023-03-28 13:40:00,59.21,59.21,59.14,59.15,4042.0,56.6825,56.6825,56.6154,56.625,4042.0
2023-03-28 13:45:00,59.15,59.16,59.07,59.07,6668.0,56.625,56.6346,56.5484,56.5484,6668.0
2023-03-28 13:50:00,59.1,59.12,59.04,59.09,7980.0,56.5772,56.5963,56.5197,56.5676,7980.0
2023-03-28 13:55:00,59.09,59.12,58.97,59.01,6916.0,56.5676,56.5963,56.4527,56.491,6916.0
2023-03-28 14:00:00,59.02,59.13,58.99,59.08,6054.0,56.5006,56.6059,56.4718,56.558,6054.0
2023-03-28 14:05:00,59.1,59.19,59.1,59.15,5222.0,56.5772,56.6633,56.5772,56.625,5222.0
2023-03-28 14:10:00,59.15,59.22,59.09,59.12,7320.0,56.625,56.692,56.5676,56.5963,7320.0
2023-03-28 14:15:00,59.08,59.12,58.99,59.08,7000.0,56.558,56.5963,56.4718,56.558,7000.0
2023-03-28 14:20:00,59.05,59.06,58.96,58.97,5652.0,56.5293,56.5389,56.4431,56.4527,5652.0
2023-03-28 14:25:00,58.99,59.08,58.99,59.03,8908.0,56.4718,56.558,56.4718,56.5101,8908.0
2023-03-28 14:30:00,59.02,59.05,58.99,59.04,7744.0,56.5006,56.5293,56.4718,56.5197,7744.0
2023-03-28 14:35:00,59.02,59.1,59.02,59.07,9534.0,56.5006,56.5772,56.5006,56.5484,9534.0
2023-03-28 14:40:00,59.07,59.08,59.04,59.04,6592.0,56.5484,56.558,56.5197,56.5197,6592.0
2023-03-28 14:45:00,59.07,59.24,59.07,59.19,6808.0,56.5484,56.7112,56.5484,56.6633,6808.0
2023-03-28 14:50:00,59.24,59.24,59.19,59.24,6018.0,56.7112,56.7112,56.6633,56.7112,6018.0
2023-03-28 14:55:00,59.23,59.25,59.19,59.24,12212.0,56.7016,56.7207,56.6633,56.7112,12212.0
2023-03-28 15:00:00,59.24,59.32,59.24,59.32,6400.0,56.7112,56.7878,56.7112,56.7878,6400.0
2023-03-28 15:05:00,59.33,59.44,59.33,59.38,9836.0,56.7973,56.9026,56.7973,56.8452,9836.0
2023-03-28 15:10:00,59.38,59.39,59.19,59.24,9826.0,56.8452,56.8548,56.6633,56.7112,9826.0
2023-03-28 15:15:00,59.25,59.29,59.23,59.29,9002.0,56.7207,56.759,56.7016,56.759,9002.0
2023-03-28 15:20:00,59.27,59.29,59.24,59.27,12320.0,56.7399,56.759,56.7112,56.7399,12320.0
2023-03-28 15:25:00,59.26,59.26,59.12,59.17,18022.0,56.7303,56.7303,56.5963,56.6442,18022.0
2023-03-28 15:30:00,59.17,59.17,59.01,59.07,17010.0,56.6442,56.6442,56.491,56.5484,17010.0
2023-03-28 15:35:00,59.07,59.18,58.99,59.07,17048.0,56.5484,56.6537,56.4718,56.5484,17048.0
2023-03-28 15:40:00,59.07,59.15,58.99,58.99,15412.0,56.5484,56.625,56.4718,56.4718,15412.0
2023-03-28 15:45:00,58.98,59.1,58.92,59.03,35884.0,56.4623,56.5772,56.4048,56.5101,35884.0
2023-03-28 15:50:00,59.04,59.18,58.99,59.18,45322.0,56.5197,56.6537,56.4718,56.6537,45322.0
2023-03-28 15:55:00,59.18,59.33,59.1,59.28,122366.0,56.6537,56.7973,56.5772,56.7495,122366.0
2023-03-29 09:30:00,59.24,59.92,59.14,59.7,49000.0,56.7112,57.3621,56.6154,57.1515,49000.0
2023-03-29 09:35:00,59.62,59.91,59.62,59.91,11774.0,57.075,57.3526,57.075,57.3526,11774.0
2023-03-29 09:40:00,59.91,60.05,59.77,59.96,33414.0,57.3526,57.4866,57.2185,57.4004,33414.0
2023-03-29 09:45:00,60.05,60.1,59.86,59.88,18642.0,57.4866,57.5345,57.3047,57.3239,18642.0
2023-03-29 09:50:00,59.89,60.02,59.88,59.94,8876.0,57.3334,57.4579,57.3239,57.3813,8876.0
2023-03-29 09:55:00,59.95,59.98,59.74,59.81,18088.0,57.3909,57.4196,57.1898,57.2568,18088.0
2023-03-29 10:00:00,59.88,59.94,59.8,59.91,14312.0,57.3239,57.3813,57.2473,57.3526,14312.0
2023-03-29 10:05:00,59.94,60.07,59.81,59.87,54120.0,57.3813,57.5057,57.2568,57.3143,54120.0
2023-03-29 10:10:00,59.87,60.01,59.76,59.76,21048.0,57.3143,57.4483,57.209,57.209,21048.0
2023-03-29 10:15:00,59.75,59.77,59.6,59.73,8586.0,57.1994,57.2185,57.0558,57.1803,8586.0
2023-03-29 10:20:00,59.75,59.76,59.55,59.58,5898.0,57.1994,57.209,57.0079,57.0367,5898.0
2023-03-29 10:25:00,59.52,59.76,59.52,59.76,5442.0,56.9792,57.209,56.9792,57.209,5442.0
2023-03-29 10:30:00,59.73,59.75,59.67,59.73,6814.0,57.1803,57.1994,57.1228,57.1803,6814.0
2023-03-29 10:35:00,59.77,59.8,59.66,59.69,14270.0,57.2185,57.2473,57.1132,57.142,14270.0
2023-03-29 10:40:00,59.68,59.73,59.44,59.44,56886.0,57.1324,57.1803,56.9026,56.9026,56886.0
2023-03-29 10:45:00,59.4,59.4,59.23,59.31,11038.0,56.8643,56.8643,56.7016,56.7782,11038.0
2023-03-29 10:50:00,59.35,59.47,59.22,59.22,33460.0,56.8165,56.9314,56.692,56.692,33460.0
2023-03-29 10:55:00,59.21,59.27,59.01,59.05,12936.0,56.6825,56.7399,56.491,56.5293,12936.0
2023-03-29 11:00:00,59.05,59.28,59.05,59.28,57084.0,56.5293,56.7495,56.5293,56.7495,57084.0
2023-03-29 11:05:00,59.31,59.44,59.31,59.35,18234.0,56.7782,56.9026,56.7782,56.8165,18234.0
2023-03-29 11:10:00,59.37,59.4,59.16,59.16,10662.0,56.8356,56.8643,56.6346,56.6346,10662.0
2023-03-29 11:15:00,59.2,59.34,59.19,59.22,24686.0,56.6729,56.8069,56.6633,56.692,24686.0
2023-03-29 11:20:00,59.2,59.26,59.19,59.26,5640.0,56.6729,56.7303,56.6633,56.7303,5640.0
2023-03-29 11:25:00,59.26,59.29,59.23,59.23,4300.0,56.7303,56.759,56.7016,56.7016,4300.0
2023-03-29 11:30:00,59.23,59.23,59.15,59.15,8292.0,56.7016,56.7016,56.625,56.625,8292.0
2023-03-29 11:35:00,59.16,59.26,59.13,59.2,6050.0,56.6346,56.7303,56.6059,56.6729,6050.0
2023-03-29 11:40:00,59.21,59.22,59.08,59.1,5826.0,56.6825,56.692,56.558,56.5772,5826.0
2023-03-29 11:45:00,59.1,59.17,59.08,59.13,4600.0,56.5772,56.6442,56.558,56.6059,4600.0
2023-03-29 11:50:00,59.17,59.23,59.13,59.23,8324.0,56.6442,56.7016,56.6059,56.7016,8324.0
2023-03-29 11:55:00,59.24,59.24,59.13,59.17,11600.0,56.7112,56.7112,56.6059,56.6442,11600.0
2023-03-29 12:00:00,59.17,59.2,59.15,59.15,9656.0,56.6442,56.6729,56.625,56.625,9656.0
2023-03-29 12:05:00,59.13,59.13,58.95,58.96,11228.0,56.6059,56.6059,56.4336,56.4431,11228.0
2023-03-29 12:10:00,58.99,59.1,58.97,59.08,11482.0,56.4718,56.5772,56.4527,56.558,11482.0
2023-03-29 12:15:00,59.07,59.13,59.02,59.11,7504.0,56.5484,56.6059,56.5006,56.5867,7504.0
2023-03-29 12:20:00,59.14,59.14,59.05,59.07,8016.0,56.6154,56.6154,56.5293,56.5484,8016.0
2023-03-29 12:25:00,59.07,59.18,59.05,59.13,11558.0,56.5484,56.6537,56.5293,56.6059,11558.0
2023-03-29 12:30:00,59.11,59.13,59.03,59.04,4450.0,56.5867,56.6059,56.5101,56.5197,4450.0
2023-03-29 12:35:00,59.03,59.04,58.98,59.0,3270.0,56.5101,56.5197,56.4623,56.4814,3270.0
2023-03-29 12:40:00,58.99,59.0,58.72,58.72,12440.0,56.4718,56.4814,56.2134,56.2134,12440.0
2023-03-29 12:45:00,58.71,58.84,58.7,58.84,7268.0,56.2038,56.3282,56.1942,56.3282,7268.0
2023-03-29 12:50:00,58.86,58.87,58.77,58.79,4630.0,56.3474,56.357,56.2612,56.2804,4630.0
2023-03-29 12:55:00,58.76,58.76,58.69,58.72,3200.0,56.2517,56.2517,56.1847,56.2134,3200.0
2023-03-29 13:00:00,58.7,58.71,58.58,58.68,13850.0,56.1942,56.2038,56.0793,56.1751,13850.0
2023-03-29 13:05:00,58.65,58.7,58.6,58.67,22236.0,56.1464,56.1942,56.0985,56.1655,22236.0
2023-03-29 13:10:00,58.68,58.79,58.68,58.75,19504.0,56.1751,56.2804,56.1751,56.2421,19504.0
2023-03-29 13:15:00,58.77,58.92,58.76,58.8,13698.0,56.2612,56.4048,56.2517,56.29,13698.0
2023-03-29 13:20:00,58.83,58.92,58.83,58.92,1200.0,56.3187,56.4048,56.3187,56.4048,1200.0
2023-03-29 13:25:00,58.94,58.96,58.91,58.94,12400.0,56.424,56.4431,56.3953,56.424,12400.0
2023-03-29 13:30:00,58.93,58.97,58.81,58.81,9522.0,56.4144,56.4527,56.2995,56.2995,9522.0
2023-03-29 13:35:00,58.81,58.82,58.71,58.71,11960.0,56.2995,56.3091,56.2038,56.2038,11960.0
2023-03-29 13:40:00,58.69,58.76,58.68,58.74,8704.0,56.1847,56.2517,56.1751,56.2325,8704.0
2023-03-29 13:45:00,58.76,58.79,58.74,58.74,7818.0,56.2517,56.2804,56.2325,56.2325,7818.0
2023-03-29 13:50:00,58.76,58.83,58.75,58.76,9368.0,56.2517,56.3187,56.2421,56.2517,9368.0
2023-03-29 13:55:00,58.77,58.82,58.74,58.82,8522.0,56.2612,56.3091,56.2325,56.3091,8522.0
2023-03-29 14:00:00,58.8,58.8,58.73,58.74,8320.0,56.29,56.29,56.2229,56.2325,8320.0
2023-03-29 14:05:00,58.8,58.92,58.78,58.87,11410.0,56.29,56.4048,56.2708,56.357,11410.0
2023-03-29 14:10:00,58.86,59.01,58.85,58.99,10712.0,56.3474,56.491,56.3378,56.4718,10712.0
2023-03-29 14:15:00,59.02,59.02,58.88,58.95,6682.0,56.5006,56.5006,56.3665,56.4336,6682.0
2023-03-29 14:20:00,58.98,59.02,58.95,58.99,9664.0,56.4623,56.5006,56.4336,56.4718,9664.0
2023-03-29 14:25:00,58.97,59.01,58.95,58.98,6584.0,56.4527,56.491,56.4336,56.4623,6584.0
2023-03-29 14:30:00,59.0,59.02,58.97,59.0,10574.0,56.4814,56.5006,56.4527,56.4814,10574.0
2023-03-29 14:35:00,59.01,59.1,59.0,59.08,13430.0,56.491,56.5772,56.4814,56.558,13430.0
2023-03-29 14:40:00,59.07,59.07,59.0,59.06,4606.0,56.5484,56.5484,56.4814,56.5389,4606.0
2023-03-29 14:45:00,59.05,59.16,59.02,59.14,12092.0,56.5293,56.6346,56.5006,56.6154,12092.0
2023-03-29 14:50:00,59.15,59.17,59.02,59.09,11252.0,56.625,56.6442,56.5006,56.5676,11252.0
2023-03-29 14:55:00,59.11,59.13,59.06,59.06,11796.0,56.5867,56.6059,56.5389,56.5389,11796.0
2023-03-29 15:00:00,59.06,59.08,58.92,58.97,17214.0,56.5389,56.558,56.4048,56.4527,17214.0
2023-03-29 15:05:00,58.98,58.99,58.89,58.98,15306.0,56.4623,56.4718,56.3761,56.4623,15306.0
2023-03-29 15:10:00,58.95,59.06,58.93,59.02,13366.0,56.4336,56.5389,56.4144,56.5006,13366.0
2023-03-29 15:15:00,59.01,59.11,58.99,59.1,14744.0,56.491,56.5867,56.4718,56.5772,14744.0
2023-03-29 15:20:00,59.1,59.2,59.09,59.15,13064.0,56.5772,56.6729,56.5676,56.625,13064.0
2023-03-29 15:25:00,59.15,59.17,59.08,59.13,16912.0,56.625,56.6442,56.558,56.6059,16912.0
2023-03-29 15:30:00,59.13,59.13,59.03,59.07,18002.0,56.6059,56.6059,56.5101,56.5484,18002.0
2023-03-29 15:35:00,59.06,59.07,58.97,59.04,21852.0,56.5389,56.5484,56.4527,56.5197,21852.0
2023-03-29 15:40:00,59.04,59.1,58.99,59.07,23862.0,56.5197,56.5772,56.4718,56.5484,23862.0
2023-03-29 15:45:00,59.1,59.15,59.08,59.1,31946.0,56.5772,56.625,56.558,56.5772,31946.0
2023-03-29 15:50:00,59.12,59.15,58.94,59.11,75222.0,56.5963,56.625,56.424,56.5867,75222.0
2023-03-29 15:55:00,59.1,59.13,59.02,59.1,132478.0,56.5772,56.6059,56.5006,56.5772,132478.0
2023-03-30 09:30:00,59.18,59.33,58.4,58.49,79942.0,56.6537,56.7973,55.907,55.9932,79942.0
2023-03-30 09:35:00,58.6,59.01,58.56,58.77,20824.0,56.0985,56.491,56.0602,56.2612,20824.0
2023-03-30 09:40:00,58.74,59.01,58.74,58.91,21830.0,56.2325,56.491,56.2325,56.3953,21830.0
2023-03-30 09:45:00,58.9,59.02,58.8,59.0,24652.0,56.3857,56.5006,56.29,56.4814,24652.0
2023-03-30 09:50:00,59.04,59.12,58.66,58.76,20796.0,56.5197,56.5963,56.1559,56.2517,20796.0
2023-03-30 09:55:00,58.74,59.09,58.74,58.94,24702.0,56.2325,56.5676,56.2325,56.424,24702.0
2023-03-30 10:00:00,58.99,59.04,58.82,58.84,10826.0,56.4718,56.5197,56.3091,56.3282,10826.0
2023-03-30 10:05:00,58.81,58.83,58.61,58.61,21268.0,56.2995,56.3187,56.1081,56.1081,21268.0
2023-03-30 10:10:00,58.6,58.78,58.6,58.74,25286.0,56.0985,56.2708,56.0985,56.2325,25286.0
2023-03-30 10:15:00,58.77,59.09,58.77,58.94,29532.0,56.2612,56.5676,56.2612,56.424,29532.0
2023-03-30 10:20:00,59.02,59.1,58.92,59.01,67228.0,56.5006,56.5772,56.4048,56.491,67228.0
2023-03-30 10:25:00,59.02,59.16,58.93,59.07,54214.0,56.5006,56.6346,56.4144,56.5484,54214.0
2023-03-30 10:30:00,59.07,59.09,58.9,58.9,17078.0,56.5484,56.5676,56.3857,56.3857,17078.0
2023-03-30 10:35:00,58.93,58.93,58.82,58.9,18168.0,56.4144,56.4144,56.3091,56.3857,18168.0
2023-03-30 10:40:00,58.89,58.99,58.84,58.88,8550.0,56.3761,56.4718,56.3282,56.3665,8550.0
2023-03-30 10:45:00,58.88,58.88,58.71,58.73,8600.0,56.3665,56.3665,56.2038,56.2229,8600.0
2023-03-30 10:50:00,58.73,58.73,58.56,58.7,9736.0,56.2229,56.2229,56.0602,56.1942,9736.0
2023-03-30 10:55:00,58.71,58.77,58.58,58.63,8864.0,56.2038,56.2612,56.0793,56.1272,8864.0
2023-03-30 11:00:00,58.61,58.61,58.41,58.46,19434.0,56.1081,56.1081,55.9166,55.9645,19434.0
2023-03-30 11:05:00,58.43,58.58,58.43,58.58,22856.0,55.9358,56.0793,55.9358,56.0793,22856.0
2023-03-30 11:10:00,58.63,58.76,58.57,58.6,53956.0,56.1272,56.2517,56.0698,56.0985,53956.0
2023-03-30 11:15:00,58.58,58.75,58.55,58.63,16246.0,56.0793,56.2421,56.0506,56.1272,16246.0
2023-03-30 11:20:00,58.66,58.74,58.66,58.72,6902.0,56.1559,56.2325,56.1559,56.2134,6902.0
2023-03-30 11:25:00,58.7,58.73,58.69,58.69,5816.0,56.1942,56.2229,56.1847,56.1847,5816.0
2023-03-30 11:30:00,58.7,58.73,58.52,58.54,51122.0,56.1942,56.2229,56.0219,56.0411,51122.0
2023-03-30 11:35:00,58.54,58.57,58.53,58.56,6200.0,56.0411,56.0698,56.0315,56.0602,6200.0
2023-03-30 11:40:00,58.57,58.57,58.49,58.53,14976.0,56.0698,56.0698,55.9932,56.0315,14976.0
2023-03-30 11:45:00,58.5,58.51,58.21,58.25,52412.0,56.0028,56.0123,55.7251,55.7634,52412.0
2023-03-30 11:50:00,58.25,58.29,58.1,58.27,55178.0,55.7634,55.8017,55.6198,55.7826,55178.0
2023-03-30 11:55:00,58.27,58.45,58.21,58.43,36668.0,55.7826,55.9549,55.7251,55.9358,36668.0
2023-03-30 12:00:00,58.43,58.47,58.37,58.42,5240.0,55.9358,55.974,55.8783,55.9262,5240.0
2023-03-30 12:05:00,58.42,58.49,58.4,58.4,9610.0,55.9262,55.9932,55.907,55.907,9610.0
2023-03-30 12:10:00,58.37,58.48,58.33,58.47,15978.0,55.8783,55.9836,55.84,55.974,15978.0
2023-03-30 12:15:00,58.47,58.7,58.43,58.67,16482.0,55.974,56.1942,55.9358,56.1655,16482.0
2023-03-30 12:20:00,58.63,58.63,58.53,58.59,5230.0,56.1272,56.1272,56.0315,56.0889,5230.0
2023-03-30 12:25:00,58.59,58.73,58.59,58.7,38684.0,56.0889,56.2229,56.0889,56.1942,38684.0
2023-03-30 12:30:00,58.71,58.74,58.6,58.7,37692.0,56.2038,56.2325,56.0985,56.1942,37692.0
2023-03-30 12:35:00,58.72,58.72,58.62,58.72,12994.0,56.2134,56.2134,56.1176,56.2134,12994.0
2023-03-30 12:40:00,58.72,58.92,58.69,58.79,10890.0,56.2134,56.4048,56.1847,56.2804,10890.0
2023-03-30 12:45:00,58.82,58.83,58.73,58.78,5610.0,56.3091,56.3187,56.2229,56.2708,5610.0
2023-03-30 12:50:00,58.84,58.97,58.84,58.96,16916.0,56.3282,56.4527,56.3282,56.4431,16916.0
2023-03-30 12:55:00,58.97,59.12,58.97,59.0,27202.0,56.4527,56.5963,56.4527,56.4814,27202.0
2023-03-30 13:00:00,59.0,59.0,58.95,58.99,7222.0,56.4814,56.4814,56.4336,56.4718,7222.0
2023-03-30 13:05:00,59.02,59.04,58.93,58.93,11378.0,56.5006,56.5197,56.4144,56.4144,11378.0
2023-03-30 13:10:00,58.93,58.97,58.88,58.97,14704.0,56.4144,56.4527,56.3665,56.4527,14704.0
2023-03-30 13:15:00,58.98,59.04,58.95,59.04,12180.0,56.4623,56.5197,56.4336,56.5197,12180.0
2023-03-30 13:20:00,59.05,59.12,58.97,58.97,15912.0,56.5293,56.5963,56.4527,56.4527,15912.0
2023-03-30 13:25:00,58.99,59.02,58.98,58.99,4000.0,56.4718,56.5006,56.4623,56.4718,4000.0
2023-03-30 13:30:00,59.0,59.06,59.0,59.03,20032.0,56.4814,56.5389,56.4814,56.5101,20032.0
2023-03-30 13:35:00,59.03,59.03,58.84,58.86,10254.0,56.5101,56.5101,56.3282,56.3474,10254.0
2023-03-30 13:40:00,58.85,58.85,58.74,58.8,21870.0,56.3378,56.3378,56.2325,56.29,21870.0
2023-03-30 13:45:00,58.8,58.81,58.76,58.76,7278.0,56.29,56.2995,56.2517,56.2517,7278.0
2023-03-30 13:50:00,58.78,58.82,58.68,58.77,27280.0,56.2708,56.3091,56.1751,56.2612,27280.0
2023-03-30 13:55:00,58.79,58.92,58.79,58.88,12484.0,56.2804,56.4048,56.2804,56.3665,12484.0
2023-03-30 14:00:00,58.89,58.9,58.86,58.9,10816.0,56.3761,56.3857,56.3474,56.3857,10816.0
2023-03-30 14:05:00,58.92,58.96,58.9,58.95,11646.0,56.4048,56.4431,56.3857,56.4336,11646.0
2023-03-30 14:10:00,58.96,58.96,58.92,58.94,4912.0,56.4431,56.4431,56.4048,56.424,4912.0
2023-03-30 14:15:00,58.94,58.94,58.87,58.9,13856.0,56.424,56.424,56.357,56.3857,13856.0
2023-03-30 14:20:00,58.92,59.08,58.92,59.08,15170.0,56.4048,56.558,56.4048,56.558,15170.0
2023-03-30 14:25:00,59.08,59.08,58.99,59.02,19766.0,56.558,56.558,56.4718,56.5006,19766.0
2023-03-30 14:30:00,59.01,59.1,59.0,59.05,39814.0,56.491,56.5772,56.4814,56.5293,39814.0
2023-03-30 14:35:00,59.07,59.1,58.95,59.04,16802.0,56.5484,56.5772,56.4336,56.5197,16802.0
2023-03-30 14:40:00,59.04,59.08,59.02,59.03,14014.0,56.5197,56.558,56.5006,56.5101,14014.0
2023-03-30 14:45:00,59.05,59.17,58.98,59.17,14116.0,56.5293,56.6442,56.4623,56.6442,14116.0
2023-03-30 14:50:00,59.19,59.19,59.12,59.19,23838.0,56.6633,56.6633,56.5963,56.6633,23838.0
2023-03-30 14:55:00,59.19,59.26,59.17,59.24,33144.0,56.6633,56.7303,56.6442,56.7112,33144.0
2023-03-30 15:00:00,59.24,59.31,59.18,59.29,19880.0,56.7112,56.7782,56.6537,56.759,19880.0
2023-03-30 15:05:00,59.3,59.36,59.24,59.28,21194.0,56.7686,56.8261,56.7112,56.7495,21194.0
2023-03-30 15:10:00,59.27,59.4,59.27,59.38,18646.0,56.7399,56.8643,56.7399,56.8452,18646.0
2023-03-30 15:15:00,59.38,59.39,59.27,59.27,23946.0,56.8452,56.8548,56.7399,56.7399,23946.0
2023-03-30 15:20:00,59.27,59.42,59.27,59.41,37442.0,56.7399,56.8835,56.7399,56.8739,37442.0
2023-03-30 15:25:00,59.41,59.43,59.27,59.32,29324.0,56.8739,56.8931,56.7399,56.7878,29324.0
2023-03-30 15:30:00,59.32,59.35,59.24,59.25,32982.0,56.7878,56.8165,56.7112,56.7207,32982.0
2023-03-30 15:35:00,59.25,59.42,59.24,59.4,17020.0,56.7207,56.8835,56.7112,56.8643,17020.0
2023-03-30 15:40:00,59.4,59.43,59.24,59.31,30264.0,56.8643,56.8931,56.7112,56.7782,30264.0
2023-03-30 15:45:00,59.31,59.31,59.17,59.19,42362.0,56.7782,56.7782,56.6442,56.6633,42362.0
2023-03-30 15:50:00,59.22,59.32,59.15,59.2,39120.0,56.692,56.7878,56.625,56.6729,39120.0
2023-03-30 15:55:00,59.18,59.21,59.07,59.1,121316.0,56.6537,56.6825,56.5484,56.5772,121316.0
2023-03-31 09:30:00,59.33,59.57,59.24,59.45,27912.0,56.7973,57.0271,56.7112,56.9122,27912.0
2023-03-31 09:35:00,59.5,59.7,59.42,59.61,8416.0,56.9601,57.1515,56.8835,57.0654,8416.0
2023-03-31 09:40:00,59.61,59.62,59.51,59.54,6312.0,57.0654,57.075,56.9696,56.9984,6312.0
2023-03-31 09:45:00,59.63,59.74,59.54,59.55,6634.0,57.0845,57.1898,56.9984,57.0079,6634.0
2023-03-31 09:50:00,59.63,59.74,59.49,59.56,19174.0,57.0845,57.1898,56.9505,57.0175,19174.0
2023-03-31 09:55:00,59.61,59.63,59.46,59.54,19678.0,57.0654,57.0845,56.9218,56.9984,19678.0
2023-03-31 10:00:00,59.59,59.71,59.59,59.68,27784.0,57.0462,57.1611,57.0462,57.1324,27784.0
2023-03-31 10:05:00,59.77,59.88,59.73,59.88,13068.0,57.2185,57.3239,57.1803,57.3239,13068.0
2023-03-31 10:10:00,59.92,60.02,59.92,59.93,12938.0,57.3621,57.4579,57.3621,57.3717,12938.0
2023-03-31 10:15:00,59.93,60.12,59.93,60.07,10632.0,57.3717,57.5536,57.3717,57.5057,10632.0
2023-03-31 10:20:00,60.03,60.04,59.91,60.04,8572.0,57.4675,57.477,57.3526,57.477,8572.0
2023-03-31 10:25:00,60.07,60.07,59.83,59.88,6162.0,57.5057,57.5057,57.276,57.3239,6162.0
2023-03-31 10:30:00,59.85,60.04,59.85,59.94,9062.0,57.2951,57.477,57.2951,57.3813,9062.0
2023-03-31 10:35:00,59.99,60.02,59.8,59.84,7436.0,57.4292,57.4579,57.2473,57.2856,7436.0
2023-03-31 10:40:00,59.85,59.85,59.74,59.85,3734.0,57.2951,57.2951,57.1898,57.2951,3734.0
2023-03-31 10:45:00,59.85,59.89,59.79,59.85,2916.0,57.2951,57.3334,57.2377,57.2951,2916.0
2023-03-31 10:50:00,59.94,60.0,59.92,59.94,9162.0,57.3813,57.4387,57.3621,57.3813,9162.0
2023-03-31 10:55:00,59.92,60.05,59.92,60.05,8568.0,57.3621,57.4866,57.3621,57.4866,8568.0
2023-03-31 11:00:00,60.05,60.06,59.96,60.06,8702.0,57.4866,57.4962,57.4004,57.4962,8702.0
2023-03-31 11:05:00,60.05,60.2,60.02,60.12,11074.0,57.4866,57.6302,57.4579,57.5536,11074.0
2023-03-31 11:10:00,60.13,60.29,60.12,60.29,5860.0,57.5632,57.7164,57.5536,57.7164,5860.0
2023-03-31 11:15:00,60.29,60.32,60.24,60.26,16406.0,57.7164,57.7451,57.6685,57.6876,16406.0
2023-03-31 11:20:00,60.29,60.5,60.29,60.48,5278.0,57.7164,57.9174,57.7164,57.8982,5278.0
2023-03-31 11:25:00,60.48,60.48,60.34,60.37,9766.0,57.8982,57.8982,57.7642,57.7929,9766.0
2023-03-31 11:30:00,60.37,60.42,60.33,60.39,10312.0,57.7929,57.8408,57.7546,57.8121,10312.0
2023-03-31 11:35:00,60.38,60.38,60.27,60.3,7124.0,57.8025,57.8025,57.6972,57.7259,7124.0
2023-03-31 11:40:00,60.32,60.32,60.27,60.29,1800.0,57.7451,57.7451,57.6972,57.7164,1800.0
2023-03-31 11:45:00,60.29,60.32,60.26,60.27,7812.0,57.7164,57.7451,57.6876,57.6972,7812.0
2023-03-31 11:50:00,60.27,60.28,60.1,60.1,10302.0,57.6972,57.7068,57.5345,57.5345,10302.0
2023-03-31 11:55:00,60.1,60.23,60.1,60.23,10478.0,57.5345,57.6589,57.5345,57.6589,10478.0
2023-03-31 12:00:00,60.24,60.3,60.24,60.29,8908.0,57.6685,57.7259,57.6685,57.7164,8908.0
2023-03-31 12:05:00,60.27,60.39,60.24,60.3,9582.0,57.6972,57.8121,57.6685,57.7259,9582.0
2023-03-31 12:10:00,60.31,60.38,60.3,60.36,6816.0,57.7355,57.8025,57.7259,57.7834,6816.0
2023-03-31 12:15:00,60.37,60.47,60.35,60.42,14942.0,57.7929,57.8887,57.7738,57.8408,14942.0
2023-03-31 12:20:00,60.42,60.45,60.38,60.38,7800.0,57.8408,57.8695,57.8025,57.8025,7800.0
2023-03-31 12:25:00,60.39,60.43,60.38,60.42,8962.0,57.8121,57.8504,57.8025,57.8408,8962.0
2023-03-31 12:30:00,60.43,60.43,60.22,60.24,5200.0,57.8504,57.8504,57.6493,57.6685,5200.0
2023-03-31 12:35:00,60.24,60.3,60.21,60.21,8098.0,57.6685,57.7259,57.6398,57.6398,8098.0
2023-03-31 12:40:00,60.26,60.35,60.23,60.23,5958.0,57.6876,57.7738,57.6589,57.6589,5958.0
2023-03-31 12:45:00,60.2,60.46,60.2,60.46,24096.0,57.6302,57.8791,57.6302,57.8791,24096.0
2023-03-31 12:50:00,60.46,60.47,60.38,60.43,14566.0,57.8791,57.8887,57.8025,57.8504,14566.0
2023-03-31 12:55:00,60.42,60.55,60.38,60.54,27900.0,57.8408,57.9653,57.8025,57.9557,27900.0
2023-03-31 13:00:00,60.54,60.63,60.54,60.56,30542.0,57.9557,58.0418,57.9557,57.9748,30542.0
2023-03-31 13:05:00,60.58,60.69,60.44,60.65,23550.0,57.994,58.0993,57.8599,58.061,23550.0
2023-03-31 13:10:00,60.66,60.66,60.49,60.52,7318.0,58.0706,58.0706,57.9078,57.9365,7318.0
2023-03-31 13:15:00,60.54,60.56,60.5,60.54,13126.0,57.9557,57.9748,57.9174,57.9557,13126.0
2023-03-31 13:20:00,60.53,60.56,60.43,60.43,7366.0,57.9461,57.9748,57.8504,57.8504,7366.0
2023-03-31 13:25:00,60.45,60.45,60.35,60.35,11298.0,57.8695,57.8695,57.7738,57.7738,11298.0
2023-03-31 13:30:00,60.3,60.32,60.23,60.27,10256.0,57.7259,57.7451,57.6589,57.6972,10256.0
2023-03-31 13:35:00,60.26,60.26,60.18,60.24,4828.0,57.6876,57.6876,57.611,57.6685,4828.0
2023-03-31 13:40:00,60.22,60.24,60.15,60.23,6526.0,57.6493,57.6685,57.5823,57.6589,6526.0
2023-03-31 13:45:00,60.23,60.24,60.17,60.19,6000.0,57.6589,57.6685,57.6015,57.6206,6000.0
2023-03-31 13:50:00,60.16,60.23,60.13,60.2,15986.0,57.5919,57.6589,57.5632,57.6302,15986.0
2023-03-31 13:55:00,60.2,60.27,60.13,60.27,10326.0,57.6302,57.6972,57.5632,57.6972,10326.0
2023-03-31 14:00:00,60.27,60.44,60.23,60.41,17794.0,57.6972,57.8599,57.6589,57.8312,17794.0
2023-03-31 14:05:00,60.41,60.55,60.38,60.47,8512.0,57.8312,57.9653,57.8025,57.8887,8512.0
2023-03-31 14:10:00,60.47,60.47,60.38,60.42,4420.0,57.8887,57.8887,57.8025,57.8408,4420.0
2023-03-31 14:15:00,60.44,60.44,60.33,60.35,5740.0,57.8599,57.8599,57.7546,57.7738,5740.0
2023-03-31 14:20:00,60.33,60.42,60.32,60.34,9590.0,57.7546,57.8408,57.7451,57.7642,9590.0
2023-03-31 14:25:00,60.34,60.35,60.17,60.24,9712.0,57.7642,57.7738,57.6015,57.6685,9712.0
2023-03-31 14:30:00,60.24,60.24,60.18,60.21,5456.0,57.6685,57.6685,57.611,57.6398,5456.0
2023-03-31 14:35:00,60.22,60.24,60.15,60.2,6284.0,57.6493,57.6685,57.5823,57.6302,6284.0
2023-03-31 14:40:00,60.2,60.23,60.18,60.22,5408.0,57.6302,57.6589,57.611,57.6493,5408.0
2023-03-31 14:45:00,60.21,60.22,60.17,60.21,7212.0,57.6398,57.6493,57.6015,57.6398,7212.0
2023-03-31 14:50:00,60.2,60.26,60.19,60.24,9140.0,57.6302,57.6876,57.6206,57.6685,9140.0
2023-03-31 14:55:00,60.23,60.33,60.2,60.3,10616.0,57.6589,57.7546,57.6302,57.7259,10616.0
2023-03-31 15:00:00,60.33,60.52,60.33,60.5,36122.0,57.7546,57.9365,57.7546,57.9174,36122.0
2023-03-31 15:05:00,60.52,60.52,60.46,60.52,30594.0,57.9365,57.9365,57.8791,57.9365,30594.0
2023-03-31 15:10:00,60.52,60.71,60.52,60.7,26898.0,57.9365,58.1184,57.9365,58.1088,26898.0
2023-03-31 15:15:00,60.71,60.8,60.7,60.77,44164.0,58.1184,58.2046,58.1088,58.1759,44164.0
2023-03-31 15:20:00,60.78,60.87,60.74,60.86,39640.0,58.1854,58.2716,58.1471,58.262,39640.0
2023-03-31 15:25:00,60.86,60.92,60.85,60.87,30480.0,58.262,58.3195,58.2524,58.2716,30480.0
2023-03-31 15:30:00,60.84,60.85,60.62,60.63,24552.0,58.2429,58.2524,58.0323,58.0418,24552.0
2023-03-31 15:35:00,60.63,60.7,60.56,60.6,34090.0,58.0418,58.1088,57.9748,58.0131,34090.0
2023-03-31 15:40:00,60.6,60.6,60.52,60.52,18866.0,58.0131,58.0131,57.9365,57.9365,18866.0
2023-03-31 15:45:00,60.51,60.59,60.42,60.54,38234.0,57.927,58.0035,57.8408,57.9557,38234.0
2023-03-31 15:50:00,60.55,60.58,60.43,60.56,54636.0,57.9653,57.994,57.8504,57.9748,54636.0
2023-03-31 15:55:00,60.59,60.84,60.59,60.83,143166.0,58.0035,58.2429,58.0035,58.2333,143166.0
2023-04-03 09:30:00,60.6,60.89,60.59,60.84,59068.0,58.0131,58.2907,58.0035,58.2429,59068.0
2023-04-03 09:35:00,60.84,60.84,60.26,60.41,16934.0,58.2429,58.2429,57.6876,57.8312,16934.0
2023-04-03 09:40:00,60.38,60.51,60.24,60.31,5910.0,57.8025,57.927,57.6685,57.7355,5910.0
2023-04-03 09:45:00,60.37,60.5,60.36,60.39,7446.0,57.7929,57.9174,57.7834,57.8121,7446.0
2023-04-03 09:50:00,60.4,60.59,60.37,60.49,7308.0,57.8217,58.0035,57.7929,57.9078,7308.0
2023-04-03 09:55:00,60.48,60.58,60.37,60.47,15012.0,57.8982,57.994,57.7929,57.8887,15012.0
2023-04-03 10:00:00,60.53,60.58,60.24,60.3,14958.0,57.9461,57.994,57.6685,57.7259,14958.0
2023-04-03 10:05:00,60.29,60.45,60.07,60.45,11542.0,57.7164,57.8695,57.5057,57.8695,11542.0
2023-04-03 10:10:00,60.47,60.5,60.29,60.43,25452.0,57.8887,57.9174,57.7164,57.8504,25452.0
2023-04-03 10:15:00,60.41,60.55,60.39,60.54,16326.0,57.8312,57.9653,57.8121,57.9557,16326.0
2023-04-03 10:20:00,60.55,60.63,60.53,60.61,12586.0,57.9653,58.0418,57.9461,58.0227,12586.0
2023-04-03 10:25:00,60.58,60.78,60.58,60.68,22324.0,57.994,58.1854,57.994,58.0897,22324.0
2023-04-03 10:30:00,60.71,60.71,60.37,60.46,14082.0,58.1184,58.1184,57.7929,57.8791,14082.0
2023-04-03 10:35:00,60.45,60.45,60.3,60.3,5358.0,57.8695,57.8695,57.7259,57.7259,5358.0
2023-04-03 10:40:00,60.34,60.39,60.3,60.35,7562.0,57.7642,57.8121,57.7259,57.7738,7562.0
2023-04-03 10:45:00,60.35,60.39,60.11,60.13,20618.0,57.7738,57.8121,57.544,57.5632,20618.0
2023-04-03 10:50:00,60.13,60.25,60.09,60.25,14454.0,57.5632,57.6781,57.5249,57.6781,14454.0
2023-04-03 10:55:00,60.24,60.28,60.13,60.13,9014.0,57.6685,57.7068,57.5632,57.5632,9014.0
2023-04-03 11:00:00,60.16,60.26,60.16,60.26,8660.0,57.5919,57.6876,57.5919,57.6876,8660.0
2023-04-03 11:05:00,60.22,60.22,60.12,60.13,6206.0,57.6493,57.6493,57.5536,57.5632,6206.0
2023-04-03 11:10:00,60.1,60.11,59.99,59.99,23362.0,57.5345,57.544,57.4292,57.4292,23362.0
2023-04-03 11:15:00,59.99,60.11,59.97,60.09,29920.0,57.4292,57.544,57.41,57.5249,29920.0
2023-04-03 11:20:00,60.1,60.12,60.05,60.1,22672.0,57.5345,57.5536,57.4866,57.5345,22672.0
2023-04-03 11:25:00,60.09,60.13,60.02,60.1,26768.0,57.5249,57.5632,57.4579,57.5345,26768.0
2023-04-03 11:30:00,60.1,60.18,60.07,60.15,22850.0,57.5345,57.611,57.5057,57.5823,22850.0
2023-04-03 11:35:00,60.17,60.23,60.06,60.09,16976.0,57.6015,57.6589,57.4962,57.5249,16976.0
2023-04-03 11:40:00,60.1,60.15,60.09,60.12,11400.0,57.5345,57.5823,57.5249,57.5536,11400.0
2023-04-03 11:45:00,60.12,60.18,60.06,60.18,15512.0,57.5536,57.611,57.4962,57.611,15512.0
2023-04-03 11:50:00,60.18,60.23,60.14,60.2,11168.0,57.611,57.6589,57.5728,57.6302,11168.0
2023-04-03 11:55:00,60.22,60.29,60.21,60.26,11956.0,57.6493,57.7164,57.6398,57.6876,11956.0
2023-04-03 12:00:00,60.3,60.38,60.29,60.35,8774.0,57.7259,57.8025,57.7164,57.7738,8774.0
2023-04-03 12:05:00,60.35,60.43,60.32,60.42,12158.0,57.7738,57.8504,57.7451,57.8408,12158.0
2023-04-03 12:10:00,60.43,60.45,60.38,60.4,6480.0,57.8504,57.8695,57.8025,57.8217,6480.0
2023-04-03 12:15:00,60.41,60.49,60.38,60.49,8548.0,57.8312,57.9078,57.8025,57.9078,8548.0
2023-04-03 12:20:00,60.49,60.49,60.27,60.33,7534.0,57.9078,57.9078,57.6972,57.7546,7534.0
2023-04-03 12:25:00,60.28,60.33,60.22,60.27,6362.0,57.7068,57.7546,57.6493,57.6972,6362.0
2023-04-03 12:30:00,60.26,60.3,60.24,60.3,2670.0,57.6876,57.7259,57.6685,57.7259,2670.0
2023-04-03 12:35:00,60.3,60.33,60.27,60.32,5540.0,57.7259,57.7546,57.6972,57.7451,5540.0
2023-04-03 12:40:00,60.33,60.4,60.33,60.39,6400.0,57.7546,57.8217,57.7546,57.8121,6400.0
2023-04-03 12:45:00,60.37,60.37,60.17,60.18,17048.0,57.7929,57.7929,57.6015,57.611,17048.0
2023-04-03 12:50:00,60.17,60.24,60.15,60.15,13406.0,57.6015,57.6685,57.5823,57.5823,13406.0
2023-04-03 12:55:00,60.13,60.19,60.1,60.1,6084.0,57.5632,57.6206,57.5345,57.5345,6084.0
2023-04-03 13:00:00,60.12,60.17,60.1,60.16,7074.0,57.5536,57.6015,57.5345,57.5919,7074.0
2023-04-03 13:05:00,60.17,60.17,60.06,60.17,5380.0,57.6015,57.6015,57.4962,57.6015,5380.0
2023-04-03 13:10:00,60.19,60.24,60.19,60.21,6842.0,57.6206,57.6685,57.6206,57.6398,6842.0
2023-04-03 13:15:00,60.23,60.24,60.15,60.22,8346.0,57.6589,57.6685,57.5823,57.6493,8346.0
2023-04-03 13:20:00,60.23,60.27,60.12,60.12,35918.0,57.6589,57.6972,57.5536,57.5536,35918.0
2023-04-03 13:25:00,60.13,60.13,60.04,60.07,9364.0,57.5632,57.5632,57.477,57.5057,9364.0
2023-04-03 13:30:00,60.07,60.13,60.05,60.1,8778.0,57.5057,57.5632,57.4866,57.5345,8778.0
2023-04-03 13:35:00,60.09,60.24,60.08,60.23,39178.0,57.5249,57.6685,57.5153,57.6589,39178.0
2023-04-03 13:40:00,60.21,60.21,60.1,60.13,9068.0,57.6398,57.6398,57.5345,57.5632,9068.0
2023-04-03 13:45:00,60.13,60.27,60.13,60.26,10596.0,57.5632,57.6972,57.5632,57.6876,10596.0
2023-04-03 13:50:00,60.26,60.29,60.24,60.26,7096.0,57.6876,57.7164,57.6685,57.6876,7096.0
2023-04-03 13:55:00,60.27,60.35,60.27,60.33,8312.0,57.6972,57.7738,57.6972,57.7546,8312.0
2023-04-03 14:00:00,60.31,60.37,60.29,60.36,9980.0,57.7355,57.7929,57.7164,57.7834,9980.0
2023-04-03 14:05:00,60.35,60.36,60.31,60.33,6176.0,57.7738,57.7834,57.7355,57.7546,6176.0
2023-04-03 14:10:00,60.3,60.37,60.3,60.31,7882.0,57.7259,57.7929,57.7259,57.7355,7882.0
2023-04-03 14:15:00,60.31,60.33,60.29,60.3,7294.0,57.7355,57.7546,57.7164,57.7259,7294.0
2023-04-03 14:20:00,60.25,60.27,60.22,60.23,9390.0,57.6781,57.6972,57.6493,57.6589,9390.0
2023-04-03 14:25:00,60.26,60.27,60.2,60.26,12258.0,57.6876,57.6972,57.6302,57.6876,12258.0
2023-04-03 14:30:00,60.26,60.3,60.26,60.26,4200.0,57.6876,57.7259,57.6876,57.6876,4200.0
2023-04-03 14:35:00,60.25,60.32,60.24,60.28,9500.0,57.6781,57.7451,57.6685,57.7068,9500.0
2023-04-03 14:40:00,60.3,60.35,60.29,60.34,13674.0,57.7259,57.7738,57.7164,57.7642,13674.0
2023-04-03 14:45:00,60.35,60.37,60.35,60.35,4800.0,57.7738,57.7929,57.7738,57.7738,4800.0
2023-04-03 14:50:00,60.34,60.42,60.34,60.34,11726.0,57.7642,57.8408,57.7642,57.7642,11726.0
2023-04-03 14:55:00,60.34,60.39,60.33,60.37,13384.0,57.7642,57.8121,57.7546,57.7929,13384.0
2023-04-03 15:00:00,60.37,60.45,60.34,60.42,17764.0,57.7929,57.8695,57.7642,57.8408,17764.0
2023-04-03 15:05:00,60.46,60.57,60.46,60.48,30780.0,57.8791,57.9844,57.8791,57.8982,30780.0
2023-04-03 15:10:00,60.48,60.62,60.47,60.58,16046.0,57.8982,58.0323,57.8887,57.994,16046.0
2023-04-03 15:15:00,60.62,60.65,60.57,60.57,25114.0,58.0323,58.061,57.9844,57.9844,25114.0
2023-04-03 15:20:00,60.58,60.58,60.47,60.48,40866.0,57.994,57.994,57.8887,57.8982,40866.0
2023-04-03 15:25:00,60.5,60.54,60.46,60.5,47134.0,57.9174,57.9557,57.8791,57.9174,47134.0
2023-04-03 15:30:00,60.5,60.62,60.47,60.55,58682.0,57.9174,58.0323,57.8887,57.9653,58682.0
2023-04-03 15:35:00,60.55,60.68,60.49,60.49,55742.0,57.9653,58.0897,57.9078,57.9078,55742.0
2023-04-03 15:40:00,60.49,60.52,60.42,60.52,66020.0,57.9078,57.9365,57.8408,57.9365,66020.0
2023-04-03 15:45:00,60.53,60.63,60.51,60.52,55036.0,57.9461,58.0418,57.927,57.9365,55036.0
2023-04-03 15:50:00,60.52,60.52,60.42,60.49,52352.0,57.9365,57.9365,57.8408,57.9078,52352.0
2023-04-03 15:55:00,60.49,60.77,60.48,60.74,217888.0,57.9078,58.1759,57.8982,58.1471,217888.0
2023-04-04 09:30:00,61.0,61.24,60.8,60.88,21850.0,58.396,58.6258,58.2046,58.2812,21850.0
2023-04-04 09:35:00,60.75,60.93,60.52,60.52,9296.0,58.1567,58.329,57.9365,57.9365,9296.0
2023-04-04 09:40:00,60.53,60.64,60.47,60.63,16110.0,57.9461,58.0514,57.8887,58.0418,16110.0
2023-04-04 09:45:00,60.62,60.62,60.2,60.46,11830.0,58.0323,58.0323,57.6302,57.8791,11830.0
2023-04-04 09:50:00,60.46,60.46,60.33,60.45,4068.0,57.8791,57.8791,57.7546,57.8695,4068.0
2023-04-04 09:55:00,60.44,60.49,60.38,60.42,7064.0,57.8599,57.9078,57.8025,57.8408,7064.0
2023-04-04 10:00:00,60.44,60.59,60.44,60.56,7000.0,57.8599,58.0035,57.8599,57.9748,7000.0
2023-04-04 10:05:00,60.59,60.59,60.37,60.41,8284.0,58.0035,58.0035,57.7929,57.8312,8284.0
2023-04-04 10:10:00,60.35,60.35,60.16,60.19,4802.0,57.7738,57.7738,57.5919,57.6206,4802.0
2023-04-04 10:15:00,60.16,60.16,59.95,59.99,11318.0,57.5919,57.5919,57.3909,57.4292,11318.0
2023-04-04 10:20:00,60.01,60.04,59.85,59.99,21390.0,57.4483,57.477,57.2951,57.4292,21390.0
2023-04-04 10:25:00,60.02,60.02,59.9,59.95,2200.0,57.4579,57.4579,57.343,57.3909,2200.0
2023-04-04 10:30:00,59.94,60.08,59.85,59.9,21600.0,57.3813,57.5153,57.2951,57.343,21600.0
2023-04-04 10:35:00,59.9,59.93,59.84,59.87,3216.0,57.343,57.3717,57.2856,57.3143,3216.0
2023-04-04 10:40:00,59.85,59.85,59.7,59.7,2640.0,57.2951,57.2951,57.1515,57.1515,2640.0
2023-04-04 10:45:00,59.77,59.77,59.57,59.6,5482.0,57.2185,57.2185,57.0271,57.0558,5482.0
2023-04-04 10:50:00,59.59,59.8,59.59,59.8,8098.0,57.0462,57.2473,57.0462,57.2473,8098.0
2023-04-04 10:55:00,59.78,59.81,59.6,59.63,7786.0,57.2281,57.2568,57.0558,57.0845,7786.0
2023-04-04 11:00:00,59.62,59.62,59.45,59.54,9118.0,57.075,57.075,56.9122,56.9984,9118.0
2023-04-04 11:05:00,59.49,59.5,59.38,59.5,21980.0,56.9505,56.9601,56.8452,56.9601,21980.0
2023-04-04 11:10:00,59.52,59.52,59.48,59.51,6602.0,56.9792,56.9792,56.9409,56.9696,6602.0
2023-04-04 11:15:00,59.49,59.52,59.27,59.29,11704.0,56.9505,56.9792,56.7399,56.759,11704.0
2023-04-04 11:20:00,59.37,59.48,59.35,59.43,12046.0,56.8356,56.9409,56.8165,56.8931,12046.0
2023-04-04 11:25:00,59.43,59.47,59.38,59.47,9398.0,56.8931,56.9314,56.8452,56.9314,9398.0
2023-04-04 11:30:00,59.45,59.45,59.23,59.24,9378.0,56.9122,56.9122,56.7016,56.7112,9378.0
2023-04-04 11:35:00,59.29,59.33,59.26,59.27,3202.0,56.759,56.7973,56.7303,56.7399,3202.0
2023-04-04 11:40:00,59.27,59.31,59.23,59.31,13190.0,56.7399,56.7782,56.7016,56.7782,13190.0
2023-04-04 11:45:00,59.32,59.35,59.29,59.29,11654.0,56.7878,56.8165,56.759,56.759,11654.0
2023-04-04 11:50:00,59.24,59.33,59.23,59.3,4602.0,56.7112,56.7973,56.7016,56.7686,4602.0
2023-04-04 11:55:00,59.26,59.26,58.91,59.01,15908.0,56.7303,56.7303,56.3953,56.491,15908.0
2023-04-04 12:00:00,59.02,59.07,58.92,59.02,25766.0,56.5006,56.5484,56.4048,56.5006,25766.0
2023-04-04 12:05:00,59.01,59.01,58.72,58.72,2200.0,56.491,56.491,56.2134,56.2134,2200.0
2023-04-04 12:10:00,58.76,58.91,58.76,58.9,5408.0,56.2517,56.3953,56.2517,56.3857,5408.0
2023-04-04 12:15:00,58.92,59.02,58.91,58.99,9718.0,56.4048,56.5006,56.3953,56.4718,9718.0
2023-04-04 12:20:00,59.0,59.18,58.99,59.15,17006.0,56.4814,56.6537,56.4718,56.625,17006.0
2023-04-04 12:25:00,59.17,59.35,59.16,59.35,14856.0,56.6442,56.8165,56.6346,56.8165,14856.0
2023-04-04 12:30:00,59.35,59.38,59.18,59.2,4852.0,56.8165,56.8452,56.6537,56.6729,4852.0
2023-04-04 12:35:00,59.16,59.19,59.1,59.11,4002.0,56.6346,56.6633,56.5772,56.5867,4002.0
2023-04-04 12:40:00,59.14,59.22,59.1,59.1,7602.0,56.6154,56.692,56.5772,56.5772,7602.0
2023-04-04 12:45:00,59.13,59.13,59.0,59.01,2400.0,56.6059,56.6059,56.4814,56.491,2400.0
2023-04-04 12:50:00,59.05,59.07,58.99,59.04,6968.0,56.5293,56.5484,56.4718,56.5197,6968.0
2023-04-04 12:55:00,59.02,59.13,59.0,59.12,5206.0,56.5006,56.6059,56.4814,56.5963,5206.0
2023-04-04 13:00:00,59.1,59.14,59.08,59.13,5960.0,56.5772,56.6154,56.558,56.6059,5960.0
2023-04-04 13:05:00,59.15,59.22,59.15,59.21,8244.0,56.625,56.692,56.625,56.6825,8244.0
2023-04-04 13:10:00,59.2,59.2,59.05,59.14,10002.0,56.6729,56.6729,56.5293,56.6154,10002.0
2023-04-04 13:15:00,59.15,59.26,59.14,59.2,4810.0,56.625,56.7303,56.6154,56.6729,4810.0
2023-04-04 13:20:00,59.19,59.22,59.18,59.21,8328.0,56.6633,56.692,56.6537,56.6825,8328.0
2023-04-04 13:25:00,59.23,59.3,59.22,59.28,11942.0,56.7016,56.7686,56.692,56.7495,11942.0
2023-04-04 13:30:00,59.27,59.3,59.22,59.22,5676.0,56.7399,56.7686,56.692,56.692,5676.0
2023-04-04 13:35:00,59.23,59.27,59.17,59.17,7550.0,56.7016,56.7399,56.6442,56.6442,7550.0
2023-04-04 13:40:00,59.16,59.21,58.99,59.02,8444.0,56.6346,56.6825,56.4718,56.5006,8444.0
2023-04-04 13:45:00,59.02,59.13,59.02,59.13,7226.0,56.5006,56.6059,56.5006,56.6059,7226.0
2023-04-04 13:50:00,59.16,59.18,59.05,59.08,6000.0,56.6346,56.6537,56.5293,56.558,6000.0
2023-04-04 13:55:00,59.07,59.13,59.06,59.13,8268.0,56.5484,56.6059,56.5389,56.6059,8268.0
2023-04-04 14:00:00,59.13,59.24,59.13,59.18,9680.0,56.6059,56.7112,56.6059,56.6537,9680.0
2023-04-04 14:05:00,59.16,59.2,59.15,59.15,4828.0,56.6346,56.6729,56.625,56.625,4828.0
2023-04-04 14:10:00,59.16,59.19,59.13,59.18,7994.0,56.6346,56.6633,56.6059,56.6537,7994.0
2023-04-04 14:15:00,59.17,59.2,59.13,59.13,3640.0,56.6442,56.6729,56.6059,56.6059,3640.0
2023-04-04 14:20:00,59.1,59.2,59.1,59.15,12468.0,56.5772,56.6729,56.5772,56.625,12468.0
2023-04-04 14:25:00,59.18,59.22,59.08,59.13,14148.0,56.6537,56.692,56.558,56.6059,14148.0
2023-04-04 14:30:00,59.13,59.2,59.1,59.17,27966.0,56.6059,56.6729,56.5772,56.6442,27966.0
2023-04-04 14:35:00,59.17,59.27,59.16,59.24,12374.0,56.6442,56.7399,56.6346,56.7112,12374.0
2023-04-04 14:40:00,59.27,59.37,59.26,59.37,16188.0,56.7399,56.8356,56.7303,56.8356,16188.0
2023-04-04 14:45:00,59.39,59.48,59.37,59.47,11590.0,56.8548,56.9409,56.8356,56.9314,11590.0
2023-04-04 14:50:00,59.48,59.48,59.39,59.4,9812.0,56.9409,56.9409,56.8548,56.8643,9812.0
2023-04-04 14:55:00,59.4,59.4,59.29,59.4,11764.0,56.8643,56.8643,56.759,56.8643,11764.0
2023-04-04 15:00:00,59.4,59.52,59.36,59.51,39488.0,56.8643,56.9792,56.8261,56.9696,39488.0
2023-04-04 15:05:00,59.52,59.55,59.49,59.54,10118.0,56.9792,57.0079,56.9505,56.9984,10118.0
2023-04-04 15:10:00,59.57,59.59,59.51,59.59,8788.0,57.0271,57.0462,56.9696,57.0462,8788.0
2023-04-04 15:15:00,59.61,59.72,59.61,59.69,10246.0,57.0654,57.1707,57.0654,57.142,10246.0
2023-04-04 15:20:00,59.66,59.76,59.62,59.63,25634.0,57.1132,57.209,57.075,57.0845,25634.0
2023-04-04 15:25:00,59.63,59.64,59.51,59.51,12992.0,57.0845,57.0941,56.9696,56.9696,12992.0
2023-04-04 15:30:00,59.49,59.52,59.43,59.48,20668.0,56.9505,56.9792,56.8931,56.9409,20668.0
2023-04-04 15:35:00,59.48,59.54,59.39,59.54,23038.0,56.9409,56.9984,56.8548,56.9984,23038.0
2023-04-04 15:40:00,59.55,59.66,59.52,59.64,51174.0,57.0079,57.1132,56.9792,57.0941,51174.0
2023-04-04 15:45:00,59.63,59.72,59.6,59.62,50014.0,57.0845,57.1707,57.0558,57.075,50014.0
2023-04-04 15:50:00,59.59,59.63,59.46,59.51,45286.0,57.0462,57.0845,56.9218,56.9696,45286.0
2023-04-04 15:55:00,59.5,59.56,59.46,59.56,98912.0,56.9601,57.0175,56.9218,57.0175,98912.0
2023-04-05 09:30:00,58.78,59.16,58.78,59.07,19532.0,56.2708,56.6346,56.2708,56.5484,19532.0
2023-04-05 09:35:00,59.02,59.08,58.96,58.99,3940.0,56.5006,56.558,56.4431,56.4718,3940.0
2023-04-05 09:40:00,58.88,59.06,58.75,58.96,11360.0,56.3665,56.5389,56.2421,56.4431,11360.0
2023-04-05 09:45:00,58.95,58.95,58.77,58.77,8006.0,56.4336,56.4336,56.2612,56.2612,8006.0
2023-04-05 09:50:00,58.8,58.98,58.8,58.97,6012.0,56.29,56.4623,56.29,56.4527,6012.0
2023-04-05 09:55:00,58.95,59.09,58.95,59.09,3606.0,56.4336,56.5676,56.4336,56.5676,3606.0
2023-04-05 10:00:00,59.06,59.06,58.85,58.85,11134.0,56.5389,56.5389,56.3378,56.3378,11134.0
2023-04-05 10:05:00,58.9,58.96,58.6,58.63,22374.0,56.3857,56.4431,56.0985,56.1272,22374.0
2023-04-05 10:10:00,58.63,58.74,58.58,58.58,8560.0,56.1272,56.2325,56.0793,56.0793,8560.0
2023-04-05 10:15:00,58.58,58.72,58.5,58.52,22216.0,56.0793,56.2134,56.0028,56.0219,22216.0
2023-04-05 10:20:00,58.57,58.74,58.57,58.74,4400.0,56.0698,56.2325,56.0698,56.2325,4400.0
2023-04-05 10:25:00,58.83,58.86,58.73,58.79,34884.0,56.3187,56.3474,56.2229,56.2804,34884.0
2023-04-05 10:30:00,58.77,58.88,58.7,58.79,3200.0,56.2612,56.3665,56.1942,56.2804,3200.0
2023-04-05 10:35:00,58.9,59.04,58.9,59.04,5904.0,56.3857,56.5197,56.3857,56.5197,5904.0
2023-04-05 10:40:00,59.05,59.05,58.83,58.83,4812.0,56.5293,56.5293,56.3187,56.3187,4812.0
2023-04-05 10:45:00,58.82,58.82,58.69,58.79,12068.0,56.3091,56.3091,56.1847,56.2804,12068.0
2023-04-05 10:50:00,58.79,58.79,58.76,58.77,1266.0,56.2804,56.2804,56.2517,56.2612,1266.0
2023-04-05 10:55:00,58.8,58.8,58.69,58.72,3200.0,56.29,56.29,56.1847,56.2134,3200.0
2023-04-05 11:00:00,58.69,58.74,58.63,58.65,7440.0,56.1847,56.2325,56.1272,56.1464,7440.0
2023-04-05 11:05:00,58.67,58.71,58.66,58.7,2200.0,56.1655,56.2038,56.1559,56.1942,2200.0
2023-04-05 11:10:00,58.69,58.84,58.69,58.84,15472.0,56.1847,56.3282,56.1847,56.3282,15472.0
2023-04-05 11:15:00,58.8,58.83,58.74,58.74,14106.0,56.29,56.3187,56.2325,56.2325,14106.0
2023-04-05 11:20:00,58.74,58.8,58.73,58.73,12244.0,56.2325,56.29,56.2229,56.2229,12244.0
2023-04-05 11:25:00,58.69,58.71,58.6,58.66,5526.0,56.1847,56.2038,56.0985,56.1559,5526.0
2023-04-05 11:30:00,58.68,58.73,58.65,58.71,5756.0,56.1751,56.2229,56.1464,56.2038,5756.0
2023-04-05 11:35:00,58.71,58.8,58.69,58.76,7090.0,56.2038,56.29,56.1847,56.2517,7090.0
2023-04-05 11:40:00,58.76,58.81,58.74,58.74,5162.0,56.2517,56.2995,56.2325,56.2325,5162.0
2023-04-05 11:45:00,58.72,58.78,58.7,58.7,8872.0,56.2134,56.2708,56.1942,56.1942,8872.0
2023-04-05 11:50:00,58.7,58.72,58.63,58.63,8754.0,56.1942,56.2134,56.1272,56.1272,8754.0
2023-04-05 11:55:00,58.63,58.81,58.63,58.81,4924.0,56.1272,56.2995,56.1272,56.2995,4924.0
2023-04-05 12:00:00,58.83,58.83,58.74,58.74,6458.0,56.3187,56.3187,56.2325,56.2325,6458.0
2023-04-05 12:05:00,58.74,58.77,58.6,58.65,6604.0,56.2325,56.2612,56.0985,56.1464,6604.0
2023-04-05 12:10:00,58.72,58.74,58.67,58.67,3704.0,56.2134,56.2325,56.1655,56.1655,3704.0
2023-04-05 12:15:00,58.7,58.75,58.63,58.72,8346.0,56.1942,56.2421,56.1272,56.2134,8346.0
2023-04-05 12:20:00,58.74,58.75,58.72,58.73,9108.0,56.2325,56.2421,56.2134,56.2229,9108.0
2023-04-05 12:25:00,58.73,58.73,58.6,58.67,8152.0,56.2229,56.2229,56.0985,56.1655,8152.0
2023-04-05 12:30:00,58.68,58.71,58.67,58.69,9086.0,56.1751,56.2038,56.1655,56.1847,9086.0
2023-04-05 12:35:00,58.69,58.76,58.69,58.74,7900.0,56.1847,56.2517,56.1847,56.2325,7900.0
2023-04-05 12:40:00,58.74,58.8,58.72,58.77,5614.0,56.2325,56.29,56.2134,56.2612,5614.0
2023-04-05 12:45:00,58.8,58.81,58.69,58.71,17054.0,56.29,56.2995,56.1847,56.2038,17054.0
2023-04-05 12:50:00,58.71,58.71,58.55,58.62,19858.0,56.2038,56.2038,56.0506,56.1176,19858.0
2023-04-05 12:55:00,58.62,58.77,58.62,58.77,4358.0,56.1176,56.2612,56.1176,56.2612,4358.0
2023-04-05 13:00:00,58.78,58.8,58.75,58.8,2428.0,56.2708,56.29,56.2421,56.29,2428.0
2023-04-05 13:05:00,58.84,58.95,58.84,58.95,6540.0,56.3282,56.4336,56.3282,56.4336,6540.0
2023-04-05 13:10:00,58.96,59.07,58.96,59.03,9962.0,56.4431,56.5484,56.4431,56.5101,9962.0
2023-04-05 13:15:00,59.05,59.1,59.05,59.1,2726.0,56.5293,56.5772,56.5293,56.5772,2726.0
2023-04-05 13:20:00,59.16,59.17,59.1,59.1,5852.0,56.6346,56.6442,56.5772,56.5772,5852.0
2023-04-05 13:25:00,59.07,59.1,59.04,59.05,2502.0,56.5484,56.5772,56.5197,56.5293,2502.0
2023-04-05 13:30:00,59.06,59.06,58.96,58.98,5880.0,56.5389,56.5389,56.4431,56.4623,5880.0
2023-04-05 13:35:00,58.95,58.95,58.92,58.92,1800.0,56.4336,56.4336,56.4048,56.4048,1800.0
2023-04-05 13:40:00,58.93,58.93,58.85,58.87,5800.0,56.4144,56.4144,56.3378,56.357,5800.0
2023-04-05 13:45:00,58.87,58.87,58.77,58.77,10460.0,56.357,56.357,56.2612,56.2612,10460.0
2023-04-05 13:50:00,58.75,58.79,58.69,58.79,6886.0,56.2421,56.2804,56.1847,56.2804,6886.0
2023-04-05 13:55:00,58.79,58.84,58.77,58.77,3902.0,56.2804,56.3282,56.2612,56.2612,3902.0
2023-04-05 14:00:00,58.77,58.95,58.75,58.95,13000.0,56.2612,56.4336,56.2421,56.4336,13000.0
2023-04-05 14:05:00,58.97,58.99,58.9,58.9,11056.0,56.4527,56.4718,56.3857,56.3857,11056.0
2023-04-05 14:10:00,58.9,58.9,58.79,58.82,3010.0,56.3857,56.3857,56.2804,56.3091,3010.0
2023-04-05 14:15:00,58.8,58.86,58.79,58.79,11506.0,56.29,56.3474,56.2804,56.2804,11506.0
2023-04-05 14:20:00,58.79,58.79,58.75,58.77,8664.0,56.2804,56.2804,56.2421,56.2612,8664.0
2023-04-05 14:25:00,58.76,58.78,58.74,58.75,5200.0,56.2517,56.2708,56.2325,56.2421,5200.0
2023-04-05 14:30:00,58.74,58.88,58.74,58.81,7522.0,56.2325,56.3665,56.2325,56.2995,7522.0
2023-04-05 14:35:00,58.81,58.9,58.81,58.84,6950.0,56.2995,56.3857,56.2995,56.3282,6950.0
2023-04-05 14:40:00,58.86,58.91,58.81,58.84,9952.0,56.3474,56.3953,56.2995,56.3282,9952.0
2023-04-05 14:45:00,58.84,58.88,58.78,58.81,7852.0,56.3282,56.3665,56.2708,56.2995,7852.0
2023-04-05 14:50:00,58.82,58.86,58.8,58.81,8864.0,56.3091,56.3474,56.29,56.2995,8864.0
2023-04-05 14:55:00,58.81,58.87,58.8,58.84,11364.0,56.2995,56.357,56.29,56.3282,11364.0
2023-04-05 15:00:00,58.83,58.85,58.74,58.75,8772.0,56.3187,56.3378,56.2325,56.2421,8772.0
2023-04-05 15:05:00,58.77,58.8,58.72,58.72,8808.0,56.2612,56.29,56.2134,56.2134,8808.0
2023-04-05 15:10:00,58.74,58.77,58.65,58.65,7924.0,56.2325,56.2612,56.1464,56.1464,7924.0
2023-04-05 15:15:00,58.63,58.74,58.63,58.74,15972.0,56.1272,56.2325,56.1272,56.2325,15972.0
2023-04-05 15:20:00,58.74,58.81,58.72,58.79,13082.0,56.2325,56.2995,56.2134,56.2804,13082.0
2023-04-05 15:25:00,58.79,58.86,58.79,58.81,15546.0,56.2804,56.3474,56.2804,56.2995,15546.0
2023-04-05 15:30:00,58.82,58.87,58.82,58.85,19526.0,56.3091,56.357,56.3091,56.3378,19526.0
2023-04-05 15:35:00,58.88,58.93,58.86,58.92,29368.0,56.3665,56.4144,56.3474,56.4048,29368.0
2023-04-05 15:40:00,58.92,58.97,58.86,58.97,37734.0,56.4048,56.4527,56.3474,56.4527,37734.0
2023-04-05 15:45:00,58.97,59.03,58.88,58.94,36450.0,56.4527,56.5101,56.3665,56.424,36450.0
2023-04-05 15:50:00,58.94,59.04,58.94,58.98,60876.0,56.424,56.5197,56.424,56.4623,60876.0
2023-04-05 15:55:00,58.99,59.04,58.88,58.95,155750.0,56.4718,56.5197,56.3665,56.4336,155750.0
2023-04-06 09:30:00,58.58,58.79,58.41,58.49,36068.0,56.0793,56.2804,55.9166,55.9932,36068.0
2023-04-06 09:35:00,58.42,58.54,58.23,58.54,32146.0,55.9262,56.0411,55.7443,56.0411,32146.0
2023-04-06 09:40:00,58.58,58.58,58.2,58.45,14840.0,56.0793,56.0793,55.7156,55.9549,14840.0
2023-04-06 09:45:00,58.44,58.47,58.17,58.32,10412.0,55.9453,55.974,55.6869,55.8304,10412.0
2023-04-06 09:50:00,58.35,58.35,58.1,58.15,15218.0,55.8592,55.8592,55.6198,55.6677,15218.0
2023-04-06 09:55:00,58.19,58.41,58.12,58.4,16046.0,55.706,55.9166,55.639,55.907,16046.0
2023-04-06 10:00:00,58.42,58.67,58.41,58.5,13812.0,55.9262,56.1655,55.9166,56.0028,13812.0
2023-04-06 10:05:00,58.55,58.64,58.48,58.59,12320.0,56.0506,56.1368,55.9836,56.0889,12320.0
2023-04-06 10:10:00,58.59,58.81,58.58,58.73,10454.0,56.0889,56.2995,56.0793,56.2229,10454.0
2023-04-06 10:15:00,58.72,58.76,58.65,58.73,9778.0,56.2134,56.2517,56.1464,56.2229,9778.0
2023-04-06 10:20:00,58.73,58.73,58.48,58.53,7968.0,56.2229,56.2229,55.9836,56.0315,7968.0
2023-04-06 10:25:00,58.48,58.59,58.44,58.45,9416.0,55.9836,56.0889,55.9453,55.9549,9416.0
2023-04-06 10:30:00,58.46,58.52,58.42,58.52,9290.0,55.9645,56.0219,55.9262,56.0219,9290.0
2023-04-06 10:35:00,58.54,58.54,58.38,58.41,12442.0,56.0411,56.0411,55.8879,55.9166,12442.0
2023-04-06 10:40:00,58.4,58.42,58.34,58.4,31502.0,55.907,55.9262,55.8496,55.907,31502.0
2023-04-06 10:45:00,58.41,58.57,58.4,58.52,12658.0,55.9166,56.0698,55.907,56.0219,12658.0
2023-04-06 10:50:00,58.52,58.63,58.47,58.55,12092.0,56.0219,56.1272,55.974,56.0506,12092.0
2023-04-06 10:55:00,58.55,58.58,58.45,58.52,6450.0,56.0506,56.0793,55.9549,56.0219,6450.0
2023-04-06 11:00:00,58.52,58.65,58.52,58.58,4400.0,56.0219,56.1464,56.0219,56.0793,4400.0
2023-04-06 11:05:00,58.58,58.72,58.58,58.71,20564.0,56.0793,56.2134,56.0793,56.2038,20564.0
2023-04-06 11:10:00,58.72,58.77,58.66,58.66,9750.0,56.2134,56.2612,56.1559,56.1559,9750.0
2023-04-06 11:15:00,58.63,58.63,58.52,58.52,2800.0,56.1272,56.1272,56.0219,56.0219,2800.0
2023-04-06 11:20:00,58.52,58.6,58.48,58.5,11202.0,56.0219,56.0985,55.9836,56.0028,11202.0
2023-04-06 11:25:00,58.45,58.52,58.41,58.46,6200.0,55.9549,56.0219,55.9166,55.9645,6200.0
2023-04-06 11:30:00,58.43,58.52,58.39,58.49,9478.0,55.9358,56.0219,55.8975,55.9932,9478.0
2023-04-06 11:35:00,58.48,58.54,58.4,58.54,34910.0,55.9836,56.0411,55.907,56.0411,34910.0
2023-04-06 11:40:00,58.52,58.53,58.48,58.52,6800.0,56.0219,56.0315,55.9836,56.0219,6800.0
2023-04-06 11:45:00,58.52,58.7,58.52,58.6,12810.0,56.0219,56.1942,56.0219,56.0985,12810.0
2023-04-06 11:50:00,58.59,58.69,58.57,58.64,19544.0,56.0889,56.1847,56.0698,56.1368,19544.0
2023-04-06 11:55:00,58.65,58.79,58.64,58.69,13852.0,56.1464,56.2804,56.1368,56.1847,13852.0
2023-04-06 12:00:00,58.7,58.85,58.7,58.83,24848.0,56.1942,56.3378,56.1942,56.3187,24848.0
2023-04-06 12:05:00,58.84,58.89,58.79,58.8,5200.0,56.3282,56.3761,56.2804,56.29,5200.0
2023-04-06 12:10:00,58.83,58.87,58.81,58.85,5800.0,56.3187,56.357,56.2995,56.3378,5800.0
2023-04-06 12:15:00,58.87,58.88,58.71,58.71,6304.0,56.357,56.3665,56.2038,56.2038,6304.0
2023-04-06 12:20:00,58.72,58.84,58.72,58.81,14222.0,56.2134,56.3282,56.2134,56.2995,14222.0
2023-04-06 12:25:00,58.82,58.87,58.69,58.69,12300.0,56.3091,56.357,56.1847,56.1847,12300.0
2023-04-06 12:30:00,58.73,58.83,58.72,58.78,8258.0,56.2229,56.3187,56.2134,56.2708,8258.0
2023-04-06 12:35:00,58.77,58.96,58.77,58.93,4496.0,56.2612,56.4431,56.2612,56.4144,4496.0
2023-04-06 12:40:00,58.95,59.01,58.94,58.95,4744.0,56.4336,56.491,56.424,56.4336,4744.0
2023-04-06 12:45:00,58.9,59.0,58.9,58.96,6680.0,56.3857,56.4814,56.3857,56.4431,6680.0
2023-04-06 12:50:00,58.91,59.02,58.9,58.99,6256.0,56.3953,56.5006,56.3857,56.4718,6256.0
2023-04-06 12:55:00,58.99,58.99,58.9,58.9,4200.0,56.4718,56.4718,56.3857,56.3857,4200.0
2023-04-06 13:00:00,58.85,58.88,58.82,58.85,6684.0,56.3378,56.3665,56.3091,56.3378,6684.0
2023-04-06 13:05:00,58.88,58.88,58.81,58.81,2232.0,56.3665,56.3665,56.2995,56.2995,2232.0
2023-04-06 13:10:00,58.78,58.78,58.67,58.74,4006.0,56.2708,56.2708,56.1655,56.2325,4006.0
2023-04-06 13:15:00,58.76,58.88,58.76,58.87,6978.0,56.2517,56.3665,56.2517,56.357,6978.0
2023-04-06 13:20:00,58.91,58.98,58.91,58.98,1000.0,56.3953,56.4623,56.3953,56.4623,1000.0
2023-04-06 13:25:00,58.97,58.97,58.83,58.83,3236.0,56.4527,56.4527,56.3187,56.3187,3236.0
2023-04-06 13:30:00,58.82,58.96,58.82,58.87,9838.0,56.3091,56.4431,56.3091,56.357,9838.0
2023-04-06 13:35:00,58.83,58.86,58.82,58.82,2958.0,56.3187,56.3474,56.3091,56.3091,2958.0
2023-04-06 13:40:00,58.82,58.83,58.73,58.73,1000.0,56.3091,56.3187,56.2229,56.2229,1000.0
2023-04-06 13:45:00,58.73,58.73,58.68,58.7,1800.0,56.2229,56.2229,56.1751,56.1942,1800.0
2023-04-06 13:50:00,58.68,58.74,58.68,58.74,15614.0,56.1751,56.2325,56.1751,56.2325,15614.0
2023-04-06 13:55:00,58.74,58.74,58.65,58.66,2796.0,56.2325,56.2325,56.1464,56.1559,2796.0
2023-04-06 14:00:00,58.66,58.72,58.65,58.7,8976.0,56.1559,56.2134,56.1464,56.1942,8976.0
2023-04-06 14:05:00,58.7,58.82,58.7,58.82,9700.0,56.1942,56.3091,56.1942,56.3091,9700.0
2023-04-06 14:10:00,58.81,58.81,58.67,58.67,4400.0,56.2995,56.2995,56.1655,56.1655,4400.0
2023-04-06 14:15:00,58.7,58.71,58.67,58.69,4174.0,56.1942,56.2038,56.1655,56.1847,4174.0
2023-04-06 14:20:00,58.7,58.76,58.68,58.71,14456.0,56.1942,56.2517,56.1751,56.2038,14456.0
2023-04-06 14:25:00,58.72,58.76,58.7,58.75,6102.0,56.2134,56.2517,56.1942,56.2421,6102.0
2023-04-06 14:30:00,58.75,58.81,58.73,58.8,24354.0,56.2421,56.2995,56.2229,56.29,24354.0
2023-04-06 14:35:00,58.8,58.87,58.77,58.82,22374.0,56.29,56.357,56.2612,56.3091,22374.0
2023-04-06 14:40:00,58.77,58.81,58.71,58.73,4066.0,56.2612,56.2995,56.2038,56.2229,4066.0
2023-04-06 14:45:00,58.73,58.74,58.59,58.6,18242.0,56.2229,56.2325,56.0889,56.0985,18242.0
2023-04-06 14:50:00,58.62,58.65,58.62,58.64,5614.0,56.1176,56.1464,56.1176,56.1368,5614.0
2023-04-06 14:55:00,58.65,58.81,58.65,58.79,25970.0,56.1464,56.2995,56.1464,56.2804,25970.0
2023-04-06 15:00:00,58.77,58.81,58.73,58.75,16942.0,56.2612,56.2995,56.2229,56.2421,16942.0
2023-04-06 15:05:00,58.75,58.82,58.74,58.75,10806.0,56.2421,56.3091,56.2325,56.2421,10806.0
2023-04-06 15:10:00,58.74,58.76,58.69,58.76,16182.0,56.2325,56.2517,56.1847,56.2517,16182.0
2023-04-06 15:15:00,58.77,58.77,58.72,58.76,11012.0,56.2612,56.2612,56.2134,56.2517,11012.0
2023-04-06 15:20:00,58.76,58.8,58.76,58.76,16968.0,56.2517,56.29,56.2517,56.2517,16968.0
2023-04-06 15:25:00,58.77,58.85,58.77,58.8,14378.0,56.2612,56.3378,56.2612,56.29,14378.0
2023-04-06 15:30:00,58.83,58.86,58.8,58.8,18294.0,56.3187,56.3474,56.29,56.29,18294.0
2023-04-06 15:35:00,58.82,58.84,58.75,58.76,21706.0,56.3091,56.3282,56.2421,56.2517,21706.0
2023-04-06 15:40:00,58.76,58.76,58.66,58.72,18864.0,56.2517,56.2517,56.1559,56.2134,18864.0
2023-04-06 15:45:00,58.71,58.71,58.61,58.63,31766.0,56.2038,56.2038,56.1081,56.1272,31766.0
2023-04-06 15:50:00,58.62,58.62,58.52,58.54,33666.0,56.1176,56.1176,56.0219,56.0411,33666.0
2023-04-06 15:55:00,58.53,58.59,58.48,58.48,97198.0,56.0315,56.0889,55.9836,55.9836,97198.0
2023-04-10 09:30:00,58.32,58.64,58.32,58.61,39068.0,55.8304,56.1368,55.8304,56.1081,39068.0
2023-04-10 09:35:00,58.61,58.76,58.36,58.75,8264.0,56.1081,56.2517,55.8687,56.2421,8264.0
2023-04-10 09:40:00,58.81,59.02,58.81,58.95,9038.0,56.2995,56.5006,56.2995,56.4336,9038.0
2023-04-10 09:45:00,58.96,59.15,58.84,59.09,10264.0,56.4431,56.625,56.3282,56.5676,10264.0
2023-04-10 09:50:00,59.1,59.11,58.96,58.99,3800.0,56.5772,56.5867,56.4431,56.4718,3800.0
2023-04-10 09:55:00,59.1,59.27,59.1,59.13,10310.0,56.5772,56.7399,56.5772,56.6059,10310.0
2023-04-10 10:00:00,59.13,59.25,59.08,59.13,6296.0,56.6059,56.7207,56.558,56.6059,6296.0
2023-04-10 10:05:00,59.09,59.43,59.07,59.38,44940.0,56.5676,56.8931,56.5484,56.8452,44940.0
2023-04-10 10:10:00,59.31,59.31,59.12,59.12,5634.0,56.7782,56.7782,56.5963,56.5963,5634.0
2023-04-10 10:15:00,59.1,59.21,59.08,59.08,11366.0,56.5772,56.6825,56.558,56.558,11366.0
2023-04-10 10:20:00,59.0,59.13,58.99,59.04,8470.0,56.4814,56.6059,56.4718,56.5197,8470.0
2023-04-10 10:25:00,59.04,59.05,58.93,58.99,7616.0,56.5197,56.5293,56.4144,56.4718,7616.0
2023-04-10 10:30:00,59.01,59.06,58.96,58.97,5520.0,56.491,56.5389,56.4431,56.4527,5520.0
2023-04-10 10:35:00,58.96,59.1,58.94,59.05,8586.0,56.4431,56.5772,56.424,56.5293,8586.0
2023-04-10 10:40:00,59.04,59.04,58.87,58.97,5000.0,56.5197,56.5197,56.357,56.4527,5000.0
2023-04-10 10:45:00,58.97,59.01,58.94,59.01,6776.0,56.4527,56.491,56.424,56.491,6776.0
2023-04-10 10:50:00,59.01,59.05,58.96,58.98,10232.0,56.491,56.5293,56.4431,56.4623,10232.0
2023-04-10 10:55:00,58.99,59.05,58.87,58.9,9600.0,56.4718,56.5293,56.357,56.3857,9600.0
2023-04-10 11:00:00,58.96,59.08,58.95,59.01,5644.0,56.4431,56.558,56.4336,56.491,5644.0
2023-04-10 11:05:00,59.01,59.08,58.92,58.96,8976.0,56.491,56.558,56.4048,56.4431,8976.0
2023-04-10 11:10:00,58.96,59.09,58.96,59.09,8470.0,56.4431,56.5676,56.4431,56.5676,8470.0
2023-04-10 11:15:00,59.11,59.23,59.1,59.11,28048.0,56.5867,56.7016,56.5772,56.5867,28048.0
2023-04-10 11:20:00,59.15,59.15,59.08,59.09,4452.0,56.625,56.625,56.558,56.5676,4452.0
2023-04-10 11:25:00,59.06,59.24,59.05,59.19,8224.0,56.5389,56.7112,56.5293,56.6633,8224.0
2023-04-10 11:30:00,59.19,59.19,59.12,59.12,3600.0,56.6633,56.6633,56.5963,56.5963,3600.0
2023-04-10 11:35:00,59.11,59.21,59.1,59.15,7744.0,56.5867,56.6825,56.5772,56.625,7744.0
2023-04-10 11:40:00,59.17,59.17,59.08,59.13,5236.0,56.6442,56.6442,56.558,56.6059,5236.0
2023-04-10 11:45:00,59.12,59.15,59.08,59.1,2828.0,56.5963,56.625,56.558,56.5772,2828.0
2023-04-10 11:50:00,59.1,59.15,59.04,59.08,7978.0,56.5772,56.625,56.5197,56.558,7978.0
2023-04-10 11:55:00,59.08,59.08,58.98,59.0,4974.0,56.558,56.558,56.4623,56.4814,4974.0
2023-04-10 12:00:00,59.0,59.07,58.97,59.02,10842.0,56.4814,56.5484,56.4527,56.5006,10842.0
2023-04-10 12:05:00,59.02,59.02,58.97,59.01,5200.0,56.5006,56.5006,56.4527,56.491,5200.0
2023-04-10 12:10:00,59.01,59.04,58.94,58.94,3810.0,56.491,56.5197,56.424,56.424,3810.0
2023-04-10 12:15:00,58.94,58.98,58.85,58.89,16408.0,56.424,56.4623,56.3378,56.3761,16408.0
2023-04-10 12:20:00,58.92,59.04,58.92,59.04,12504.0,56.4048,56.5197,56.4048,56.5197,12504.0
2023-04-10 12:25:00,59.04,59.06,58.98,58.98,5486.0,56.5197,56.5389,56.4623,56.4623,5486.0
2023-04-10 12:30:00,58.97,59.07,58.97,59.02,5964.0,56.4527,56.5484,56.4527,56.5006,5964.0
2023-04-10 12:35:00,59.02,59.13,59.01,59.08,7408.0,56.5006,56.6059,56.491,56.558,7408.0
2023-04-10 12:40:00,59.08,59.14,59.0,59.0,17868.0,56.558,56.6154,56.4814,56.4814,17868.0
2023-04-10 12:45:00,59.06,59.12,59.0,59.06,30964.0,56.5389,56.5963,56.4814,56.5389,30964.0
2023-04-10 12:50:00,59.1,59.24,59.09,59.24,4802.0,56.5772,56.7112,56.5676,56.7112,4802.0
2023-04-10 12:55:00,59.24,59.24,59.0,59.22,44004.0,56.7112,56.7112,56.4814,56.692,44004.0
2023-04-10 13:00:00,59.19,59.28,59.01,59.28,75480.0,56.6633,56.7495,56.491,56.7495,75480.0
2023-04-10 13:05:00,59.27,59.34,59.13,59.32,56998.0,56.7399,56.8069,56.6059,56.7878,56998.0
2023-04-10 13:10:00,59.33,59.38,59.32,59.37,9380.0,56.7973,56.8452,56.7878,56.8356,9380.0
2023-04-10 13:15:00,59.41,59.45,59.25,59.34,50188.0,56.8739,56.9122,56.7207,56.8069,50188.0
2023-04-10 13:20:00,59.34,59.34,59.2,59.21,21482.0,56.8069,56.8069,56.6729,56.6825,21482.0
2023-04-10 13:25:00,59.24,59.29,59.22,59.23,5106.0,56.7112,56.759,56.692,56.7016,5106.0
2023-04-10 13:30:00,59.24,59.26,59.13,59.2,13086.0,56.7112,56.7303,56.6059,56.6729,13086.0
2023-04-10 13:35:00,59.16,59.16,59.01,59.01,5536.0,56.6346,56.6346,56.491,56.491,5536.0
2023-04-10 13:40:00,59.02,59.05,58.96,59.0,20386.0,56.5006,56.5293,56.4431,56.4814,20386.0
2023-04-10 13:45:00,59.04,59.13,59.0,59.1,22326.0,56.5197,56.6059,56.4814,56.5772,22326.0
2023-04-10 13:50:00,59.06,59.1,59.05,59.09,4654.0,56.5389,56.5772,56.5293,56.5676,4654.0
2023-04-10 13:55:00,59.09,59.14,59.04,59.14,6224.0,56.5676,56.6154,56.5197,56.6154,6224.0
2023-04-10 14:00:00,59.16,59.25,59.15,59.24,8408.0,56.6346,56.7207,56.625,56.7112,8408.0
2023-04-10 14:05:00,59.24,59.24,59.16,59.17,11164.0,56.7112,56.7112,56.6346,56.6442,11164.0
2023-04-10 14:10:00,59.17,59.27,59.17,59.21,8106.0,56.6442,56.7399,56.6442,56.6825,8106.0
2023-04-10 14:15:00,59.22,59.24,59.15,59.24,5904.0,56.692,56.7112,56.625,56.7112,5904.0
2023-04-10 14:20:00,59.27,59.33,59.27,59.27,5436.0,56.7399,56.7973,56.7399,56.7399,5436.0
2023-04-10 14:25:00,59.28,59.33,59.26,59.33,6932.0,56.7495,56.7973,56.7303,56.7973,6932.0
2023-04-10 14:30:00,59.34,59.34,59.27,59.3,11810.0,56.8069,56.8069,56.7399,56.7686,11810.0
2023-04-10 14:35:00,59.28,59.28,59.05,59.12,25946.0,56.7495,56.7495,56.5293,56.5963,25946.0
2023-04-10 14:40:00,59.13,59.13,59.0,59.02,13854.0,56.6059,56.6059,56.4814,56.5006,13854.0
2023-04-10 14:45:00,59.06,59.11,59.0,59.04,16948.0,56.5389,56.5867,56.4814,56.5197,16948.0
2023-04-10 14:50:00,59.04,59.15,59.04,59.1,10496.0,56.5197,56.625,56.5197,56.5772,10496.0
2023-04-10 14:55:00,59.13,59.32,59.0,59.13,68948.0,56.6059,56.7878,56.4814,56.6059,68948.0
2023-04-10 15:00:00,59.13,59.35,59.13,59.35,8608.0,56.6059,56.8165,56.6059,56.8165,8608.0
2023-04-10 15:05:00,59.37,59.38,59.24,59.24,29506.0,56.8356,56.8452,56.7112,56.7112,29506.0
2023-04-10 15:10:00,59.3,59.38,59.13,59.28,52190.0,56.7686,56.8452,56.6059,56.7495,52190.0
2023-04-10 15:15:00,59.28,59.28,59.15,59.18,49212.0,56.7495,56.7495,56.625,56.6537,49212.0
2023-04-10 15:20:00,59.18,59.2,59.01,59.05,53484.0,56.6537,56.6729,56.491,56.5293,53484.0
2023-04-10 15:25:00,59.06,59.08,59.01,59.04,19076.0,56.5389,56.558,56.491,56.5197,19076.0
2023-04-10 15:30:00,59.04,59.1,59.04,59.07,24548.0,56.5197,56.5772,56.5197,56.5484,24548.0
2023-04-10 15:35:00,59.06,59.07,58.99,59.02,23560.0,56.5389,56.5484,56.4718,56.5006,23560.0
2023-04-10 15:40:00,59.02,59.16,59.02,59.15,19862.0,56.5006,56.6346,56.5006,56.625,19862.0
2023-04-10 15:45:00,59.15,59.18,59.09,59.11,41246.0,56.625,56.6537,56.5676,56.5867,41246.0
2023-04-10 15:50:00,59.1,59.13,58.98,58.99,55104.0,56.5772,56.6059,56.4623,56.4718,55104.0
2023-04-10 15:55:00,58.98,59.17,58.95,59.14,139906.0,56.4623,56.6442,56.4336,56.6154,139906.0
2023-04-11 09:30:00,59.57,59.68,59.42,59.42,31728.0,57.0271,57.1324,56.8835,56.8835,31728.0
2023-04-11 09:35:00,59.42,59.49,59.33,59.49,9272.0,56.8835,56.9505,56.7973,56.9505,9272.0
2023-04-11 09:40:00,59.42,59.55,59.35,59.53,9806.0,56.8835,57.0079,56.8165,56.9888,9806.0
2023-04-11 09:45:00,59.6,59.67,59.58,59.63,7202.0,57.0558,57.1228,57.0367,57.0845,7202.0
2023-04-11 09:50:00,59.65,59.71,59.61,59.61,11582.0,57.1037,57.1611,57.0654,57.0654,11582.0
2023-04-11 09:55:00,59.56,59.61,59.3,59.3,12428.0,57.0175,57.0654,56.7686,56.7686,12428.0
2023-04-11 10:00:00,59.34,59.43,59.31,59.43,12068.0,56.8069,56.8931,56.7782,56.8931,12068.0
2023-04-11 10:05:00,59.43,59.55,59.38,59.51,19508.0,56.8931,57.0079,56.8452,56.9696,19508.0
2023-04-11 10:10:00,59.5,59.5,59.4,59.44,9340.0,56.9601,56.9601,56.8643,56.9026,9340.0
2023-04-11 10:15:00,59.4,59.41,59.3,59.3,5084.0,56.8643,56.8739,56.7686,56.7686,5084.0
2023-04-11 10:20:00,59.33,59.35,59.25,59.3,11148.0,56.7973,56.8165,56.7207,56.7686,11148.0
2023-04-11 10:25:00,59.25,59.25,59.14,59.15,9772.0,56.7207,56.7207,56.6154,56.625,9772.0
2023-04-11 10:30:00,59.15,59.2,58.99,59.0,25164.0,56.625,56.6729,56.4718,56.4814,25164.0
2023-04-11 10:35:00,59.0,59.03,58.91,58.95,9830.0,56.4814,56.5101,56.3953,56.4336,9830.0
2023-04-11 10:40:00,58.96,58.99,58.88,58.92,19806.0,56.4431,56.4718,56.3665,56.4048,19806.0
2023-04-11 10:45:00,58.95,59.04,58.84,58.99,27644.0,56.4336,56.5197,56.3282,56.4718,27644.0
2023-04-11 10:50:00,59.01,59.1,58.96,59.04,14344.0,56.491,56.5772,56.4431,56.5197,14344.0
2023-04-11 10:55:00,58.96,59.05,58.87,59.0,10838.0,56.4431,56.5293,56.357,56.4814,10838.0
2023-04-11 11:00:00,58.99,59.11,58.99,59.09,5200.0,56.4718,56.5867,56.4718,56.5676,5200.0
2023-04-11 11:05:00,59.13,59.13,58.95,58.99,4598.0,56.6059,56.6059,56.4336,56.4718,4598.0
2023-04-11 11:10:00,58.98,59.11,58.93,59.11,6450.0,56.4623,56.5867,56.4144,56.5867,6450.0
2023-04-11 11:15:00,59.11,59.22,59.09,59.19,9178.0,56.5867,56.692,56.5676,56.6633,9178.0
2023-04-11 11:20:00,59.18,59.18,59.09,59.09,1800.0,56.6537,56.6537,56.5676,56.5676,1800.0
2023-04-11 11:25:00,59.12,59.16,59.01,59.02,6632.0,56.5963,56.6346,56.491,56.5006,6632.0
2023-04-11 11:30:00,58.99,58.99,58.89,58.89,6100.0,56.4718,56.4718,56.3761,56.3761,6100.0
2023-04-11 11:35:00,58.8,58.84,58.78,58.81,3282.0,56.29,56.3282,56.2708,56.2995,3282.0
2023-04-11 11:40:00,58.81,58.91,58.75,58.89,8678.0,56.2995,56.3953,56.2421,56.3761,8678.0
2023-04-11 11:45:00,58.92,59.02,58.9,59.02,7418.0,56.4048,56.5006,56.3857,56.5006,7418.0
2023-04-11 11:50:00,59.02,59.04,58.99,59.02,3002.0,56.5006,56.5197,56.4718,56.5006,3002.0
2023-04-11 11:55:00,59.0,59.09,59.0,59.09,8450.0,56.4814,56.5676,56.4814,56.5676,8450.0
2023-04-11 12:00:00,59.08,59.16,59.06,59.09,11138.0,56.558,56.6346,56.5389,56.5676,11138.0
2023-04-11 12:05:00,59.07,59.09,58.97,58.99,4600.0,56.5484,56.5676,56.4527,56.4718,4600.0
2023-04-11 12:10:00,59.01,59.13,59.01,59.08,4192.0,56.491,56.6059,56.491,56.558,4192.0
2023-04-11 12:15:00,59.08,59.11,59.02,59.09,10670.0,56.558,56.5867,56.5006,56.5676,10670.0
2023-04-11 12:20:00,59.1,59.23,59.1,59.18,7822.0,56.5772,56.7016,56.5772,56.6537,7822.0
2023-04-11 12:25:00,59.16,59.24,59.11,59.22,8294.0,56.6346,56.7112,56.5867,56.692,8294.0
2023-04-11 12:30:00,59.26,59.37,59.23,59.35,6440.0,56.7303,56.8356,56.7016,56.8165,6440.0
2023-04-11 12:35:00,59.27,59.27,59.19,59.23,6294.0,56.7399,56.7399,56.6633,56.7016,6294.0
2023-04-11 12:40:00,59.26,59.32,59.26,59.29,3820.0,56.7303,56.7878,56.7303,56.759,3820.0
2023-04-11 12:45:00,59.28,59.31,59.27,59.27,3628.0,56.7495,56.7782,56.7399,56.7399,3628.0
2023-04-11 12:50:00,59.27,59.3,59.27,59.3,4888.0,56.7399,56.7686,56.7399,56.7686,4888.0
2023-04-11 12:55:00,59.28,59.35,59.25,59.25,6482.0,56.7495,56.8165,56.7207,56.7207,6482.0
2023-04-11 13:00:00,59.28,59.29,59.27,59.28,2430.0,56.7495,56.759,56.7399,56.7495,2430.0
2023-04-11 13:05:00,59.26,59.28,59.22,59.22,6610.0,56.7303,56.7495,56.692,56.692,6610.0
2023-04-11 13:10:00,59.22,59.22,59.1,59.12,7662.0,56.692,56.692,56.5772,56.5963,7662.0
2023-04-11 13:15:00,59.15,59.2,59.1,59.1,5500.0,56.625,56.6729,56.5772,56.5772,5500.0
2023-04-11 13:20:00,59.16,59.16,59.1,59.15,5236.0,56.6346,56.6346,56.5772,56.625,5236.0
2023-04-11 13:25:00,59.15,59.16,59.1,59.13,9224.0,56.625,56.6346,56.5772,56.6059,9224.0
2023-04-11 13:30:00,59.15,59.16,59.1,59.12,6448.0,56.625,56.6346,56.5772,56.5963,6448.0
2023-04-11 13:35:00,59.12,59.12,59.02,59.07,5864.0,56.5963,56.5963,56.5006,56.5484,5864.0
2023-04-11 13:40:00,59.07,59.1,58.99,59.04,7152.0,56.5484,56.5772,56.4718,56.5197,7152.0
2023-04-11 13:45:00,59.05,59.1,58.99,59.08,43096.0,56.5293,56.5772,56.4718,56.558,43096.0
2023-04-11 13:50:00,59.12,59.2,59.08,59.17,9882.0,56.5963,56.6729,56.558,56.6442,9882.0
2023-04-11 13:55:00,59.17,59.18,59.09,59.18,6310.0,56.6442,56.6537,56.5676,56.6537,6310.0
2023-04-11 14:00:00,59.18,59.23,59.1,59.12,8086.0,56.6537,56.7016,56.5772,56.5963,8086.0
2023-04-11 14:05:00,59.12,59.17,59.1,59.17,10352.0,56.5963,56.6442,56.5772,56.6442,10352.0
2023-04-11 14:10:00,59.16,59.33,59.12,59.28,12614.0,56.6346,56.7973,56.5963,56.7495,12614.0
2023-04-11 14:15:00,59.26,59.31,59.19,59.31,7270.0,56.7303,56.7782,56.6633,56.7782,7270.0
2023-04-11 14:20:00,59.31,59.36,59.3,59.3,14262.0,56.7782,56.8261,56.7686,56.7686,14262.0
2023-04-11 14:25:00,59.32,59.49,59.32,59.49,16394.0,56.7878,56.9505,56.7878,56.9505,16394.0
2023-04-11 14:30:00,59.5,59.52,59.39,59.44,19268.0,56.9601,56.9792,56.8548,56.9026,19268.0
2023-04-11 14:35:00,59.45,59.51,59.45,59.48,18572.0,56.9122,56.9696,56.9122,56.9409,18572.0
2023-04-11 14:40:00,59.5,59.67,59.5,59.67,15500.0,56.9601,57.1228,56.9601,57.1228,15500.0
2023-04-11 14:45:00,59.68,59.69,59.6,59.6,14240.0,57.1324,57.142,57.0558,57.0558,14240.0
2023-04-11 14:50:00,59.6,59.77,59.57,59.77,26282.0,57.0558,57.2185,57.0271,57.2185,26282.0
2023-04-11 14:55:00,59.79,59.85,59.74,59.84,16048.0,57.2377,57.2951,57.1898,57.2856,16048.0
2023-04-11 15:00:00,59.84,59.85,59.76,59.81,16530.0,57.2856,57.2951,57.209,57.2568,16530.0
2023-04-11 15:05:00,59.8,59.8,59.71,59.73,39046.0,57.2473,57.2473,57.1611,57.1803,39046.0
2023-04-11 15:10:00,59.73,59.83,59.7,59.82,18994.0,57.1803,57.276,57.1515,57.2664,18994.0
2023-04-11 15:15:00,59.82,59.91,59.82,59.88,22262.0,57.2664,57.3526,57.2664,57.3239,22262.0
2023-04-11 15:20:00,59.89,59.99,59.89,59.93,28976.0,57.3334,57.4292,57.3334,57.3717,28976.0
2023-04-11 15:25:00,59.9,59.92,59.75,59.91,37596.0,57.343,57.3621,57.1994,57.3526,37596.0
2023-04-11 15:30:00,59.92,59.98,59.92,59.98,22304.0,57.3621,57.4196,57.3621,57.4196,22304.0
2023-04-11 15:35:00,59.98,59.98,59.83,59.84,33722.0,57.4196,57.4196,57.276,57.2856,33722.0
2023-04-11 15:40:00,59.85,59.89,59.81,59.86,32258.0,57.2951,57.3334,57.2568,57.3047,32258.0
2023-04-11 15:45:00,59.85,59.86,59.71,59.72,35776.0,57.2951,57.3047,57.1611,57.1707,35776.0
2023-04-11 15:50:00,59.71,59.72,59.59,59.72,82070.0,57.1611,57.1707,57.0462,57.1707,82070.0
2023-04-11 15:55:00,59.72,59.8,59.68,59.74,263854.0,57.1707,57.2473,57.1324,57.1898,263854.0
2023-04-12 09:30:00,60.17,60.43,60.06,60.38,34250.0,57.6015,57.8504,57.4962,57.8025,34250.0
2023-04-12 09:35:00,60.46,60.67,60.26,60.56,16046.0,57.8791,58.0801,57.6876,57.9748,16046.0
2023-04-12 09:40:00,60.46,60.47,60.27,60.41,15518.0,57.8791,57.8887,57.6972,57.8312,15518.0
2023-04-12 09:45:00,60.42,60.42,60.17,60.33,51108.0,57.8408,57.8408,57.6015,57.7546,51108.0
2023-04-12 09:50:00,60.33,60.44,60.26,60.36,33278.0,57.7546,57.8599,57.6876,57.7834,33278.0
2023-04-12 09:55:00,60.36,60.41,60.27,60.36,23866.0,57.7834,57.8312,57.6972,57.7834,23866.0
2023-04-12 10:00:00,60.27,60.43,60.24,60.43,34422.0,57.6972,57.8504,57.6685,57.8504,34422.0
2023-04-12 10:05:00,60.4,60.4,60.22,60.28,47078.0,57.8217,57.8217,57.6493,57.7068,47078.0
2023-04-12 10:10:00,60.27,60.43,60.19,60.19,12868.0,57.6972,57.8504,57.6206,57.6206,12868.0
2023-04-12 10:15:00,60.19,60.2,60.02,60.03,15550.0,57.6206,57.6302,57.4579,57.4675,15550.0
2023-04-12 10:20:00,60.05,60.24,60.05,60.17,22678.0,57.4866,57.6685,57.4866,57.6015,22678.0
2023-04-12 10:25:00,60.16,60.17,59.97,60.05,17746.0,57.5919,57.6015,57.41,57.4866,17746.0
2023-04-12 10:30:00,60.13,60.13,59.88,59.88,13368.0,57.5632,57.5632,57.3239,57.3239,13368.0
2023-04-12 10:35:00,59.85,59.9,59.59,59.81,16380.0,57.2951,57.343,57.0462,57.2568,16380.0
2023-04-12 10:40:00,59.84,59.84,59.58,59.58,5996.0,57.2856,57.2856,57.0367,57.0367,5996.0
2023-04-12 10:45:00,59.59,59.78,59.5,59.73,12034.0,57.0462,57.2281,56.9601,57.1803,12034.0
2023-04-12 10:50:00,59.73,59.81,59.7,59.74,11122.0,57.1803,57.2568,57.1515,57.1898,11122.0
2023-04-12 10:55:00,59.7,59.7,59.57,59.63,12520.0,57.1515,57.1515,57.0271,57.0845,12520.0
2023-04-12 11:00:00,59.63,59.72,59.53,59.57,18206.0,57.0845,57.1707,56.9888,57.0271,18206.0
2023-04-12 11:05:00,59.57,59.6,59.52,59.54,16802.0,57.0271,57.0558,56.9792,56.9984,16802.0
2023-04-12 11:10:00,59.54,59.57,59.35,59.55,64480.0,56.9984,57.0271,56.8165,57.0079,64480.0
2023-04-12 11:15:00,59.57,59.64,59.55,59.63,10178.0,57.0271,57.0941,57.0079,57.0845,10178.0
2023-04-12 11:20:00,59.65,59.72,59.63,59.71,15650.0,57.1037,57.1707,57.0845,57.1611,15650.0
2023-04-12 11:25:00,59.73,59.73,59.63,59.68,13088.0,57.1803,57.1803,57.0845,57.1324,13088.0
2023-04-12 11:30:00,59.71,59.73,59.63,59.67,7104.0,57.1611,57.1803,57.0845,57.1228,7104.0
2023-04-12 11:35:00,59.69,59.77,59.66,59.73,12856.0,57.142,57.2185,57.1132,57.1803,12856.0
2023-04-12 11:40:00,59.73,59.79,59.66,59.79,9624.0,57.1803,57.2377,57.1132,57.2377,9624.0
2023-04-12 11:45:00,59.83,59.88,59.81,59.83,7710.0,57.276,57.3239,57.2568,57.276,7710.0
2023-04-12 11:50:00,59.83,59.83,59.73,59.79,6850.0,57.276,57.276,57.1803,57.2377,6850.0
2023-04-12 11:55:00,59.79,59.83,59.75,59.83,7064.0,57.2377,57.276,57.1994,57.276,7064.0
2023-04-12 12:00:00,59.84,59.87,59.74,59.76,5720.0,57.2856,57.3143,57.1898,57.209,5720.0
2023-04-12 12:05:00,59.77,59.77,59.7,59.72,2456.0,57.2185,57.2185,57.1515,57.1707,2456.0
2023-04-12 12:10:00,59.72,59.77,59.7,59.75,23988.0,57.1707,57.2185,57.1515,57.1994,23988.0
2023-04-12 12:15:00,59.77,59.83,59.7,59.7,12554.0,57.2185,57.276,57.1515,57.1515,12554.0
2023-04-12 12:20:00,59.71,59.73,59.62,59.72,11410.0,57.1611,57.1803,57.075,57.1707,11410.0
2023-04-12 12:25:00,59.73,59.73,59.67,59.71,5640.0,57.1803,57.1803,57.1228,57.1611,5640.0
2023-04-12 12:30:00,59.71,59.77,59.71,59.71,8710.0,57.1611,57.2185,57.1611,57.1611,8710.0
2023-04-12 12:35:00,59.67,59.71,59.63,59.68,9626.0,57.1228,57.1611,57.0845,57.1324,9626.0
2023-04-12 12:40:00,59.7,59.7,59.62,59.66,8326.0,57.1515,57.1515,57.075,57.1132,8326.0
2023-04-12 12:45:00,59.68,59.69,59.6,59.6,4240.0,57.1324,57.142,57.0558,57.0558,4240.0
2023-04-12 12:50:00,59.6,59.69,59.59,59.69,5484.0,57.0558,57.142,57.0462,57.142,5484.0
2023-04-12 12:55:00,59.7,59.71,59.67,59.67,2592.0,57.1515,57.1611,57.1228,57.1228,2592.0
2023-04-12 13:00:00,59.67,59.67,59.61,59.63,7664.0,57.1228,57.1228,57.0654,57.0845,7664.0
2023-04-12 13:05:00,59.67,59.79,59.67,59.77,6870.0,57.1228,57.2377,57.1228,57.2185,6870.0
2023-04-12 13:10:00,59.77,59.84,59.74,59.84,7988.0,57.2185,57.2856,57.1898,57.2856,7988.0
2023-04-12 13:15:00,59.84,59.84,59.72,59.72,5790.0,57.2856,57.2856,57.1707,57.1707,5790.0
2023-04-12 13:20:00,59.73,59.73,59.71,59.72,4280.0,57.1803,57.1803,57.1611,57.1707,4280.0
2023-04-12 13:25:00,59.74,59.8,59.74,59.74,9714.0,57.1898,57.2473,57.1898,57.1898,9714.0
2023-04-12 13:30:00,59.74,59.77,59.74,59.77,2782.0,57.1898,57.2185,57.1898,57.2185,2782.0
2023-04-12 13:35:00,59.76,59.76,59.65,59.65,7222.0,57.209,57.209,57.1037,57.1037,7222.0
2023-04-12 13:40:00,59.61,59.65,59.6,59.65,9552.0,57.0654,57.1037,57.0558,57.1037,9552.0
2023-04-12 13:45:00,59.65,59.69,59.56,59.6,24860.0,57.1037,57.142,57.0175,57.0558,24860.0
2023-04-12 13:50:00,59.6,59.68,59.6,59.68,13402.0,57.0558,57.1324,57.0558,57.1324,13402.0
2023-04-12 13:55:00,59.69,59.76,59.66,59.74,12542.0,57.142,57.209,57.1132,57.1898,12542.0
2023-04-12 14:00:00,59.71,59.78,59.68,59.74,12790.0,57.1611,57.2281,57.1324,57.1898,12790.0
2023-04-12 14:05:00,59.74,59.8,59.7,59.7,13638.0,57.1898,57.2473,57.1515,57.1515,13638.0
2023-04-12 14:10:00,59.7,59.8,59.67,59.79,11780.0,57.1515,57.2473,57.1228,57.2377,11780.0
2023-04-12 14:15:00,59.8,59.87,59.8,59.86,10324.0,57.2473,57.3143,57.2473,57.3047,10324.0
2023-04-12 14:20:00,59.87,59.92,59.79,59.85,8404.0,57.3143,57.3621,57.2377,57.2951,8404.0
2023-04-12 14:25:00,59.82,59.86,59.63,59.67,31936.0,57.2664,57.3047,57.0845,57.1228,31936.0
2023-04-12 14:30:00,59.68,59.72,59.63,59.69,37272.0,57.1324,57.1707,57.0845,57.142,37272.0
2023-04-12 14:35:00,59.7,59.72,59.67,59.71,21300.0,57.1515,57.1707,57.1228,57.1611,21300.0
2023-04-12 14:40:00,59.71,59.75,59.68,59.75,17608.0,57.1611,57.1994,57.1324,57.1994,17608.0
2023-04-12 14:45:00,59.77,59.77,59.7,59.71,23358.0,57.2185,57.2185,57.1515,57.1611,23358.0
2023-04-12 14:50:00,59.71,59.77,59.69,59.77,34970.0,57.1611,57.2185,57.142,57.2185,34970.0
2023-04-12 14:55:00,59.77,59.82,59.74,59.8,18726.0,57.2185,57.2664,57.1898,57.2473,18726.0
2023-04-12 15:00:00,59.8,59.85,59.77,59.81,18688.0,57.2473,57.2951,57.2185,57.2568,18688.0
2023-04-12 15:05:00,59.82,59.91,59.8,59.87,19724.0,57.2664,57.3526,57.2473,57.3143,19724.0
2023-04-12 15:10:00,59.85,59.85,59.77,59.81,19448.0,57.2951,57.2951,57.2185,57.2568,19448.0
2023-04-12 15:15:00,59.81,59.81,59.67,59.73,41186.0,57.2568,57.2568,57.1228,57.1803,41186.0
2023-04-12 15:20:00,59.73,59.74,59.43,59.46,50250.0,57.1803,57.1898,56.8931,56.9218,50250.0
2023-04-12 15:25:00,59.45,59.48,59.39,59.42,24250.0,56.9122,56.9409,56.8548,56.8835,24250.0
2023-04-12 15:30:00,59.41,59.47,59.37,59.41,24362.0,56.8739,56.9314,56.8356,56.8739,24362.0
2023-04-12 15:35:00,59.38,59.47,59.38,59.45,21344.0,56.8452,56.9314,56.8452,56.9122,21344.0
2023-04-12 15:40:00,59.44,59.52,59.4,59.52,26492.0,56.9026,56.9792,56.8643,56.9792,26492.0
2023-04-12 15:45:00,59.51,59.58,59.37,59.37,37538.0,56.9696,57.0367,56.8356,56.8356,37538.0
2023-04-12 15:50:00,59.35,59.35,59.16,59.16,56776.0,56.8165,56.8165,56.6346,56.6346,56776.0
2023-04-12 15:55:00,59.15,59.16,58.99,58.99,203518.0,56.625,56.6346,56.4718,56.4718,203518.0
2023-04-13 09:30:00,59.12,59.22,58.94,58.97,23180.0,56.5963,56.692,56.424,56.4527,23180.0
2023-04-13 09:35:00,58.92,58.96,58.53,58.7,14384.0,56.4048,56.4431,56.0315,56.1942,14384.0
2023-04-13 09:40:00,58.7,58.75,58.48,58.6,20702.0,56.1942,56.2421,55.9836,56.0985,20702.0
2023-04-13 09:45:00,58.62,58.69,58.45,58.52,9392.0,56.1176,56.1847,55.9549,56.0219,9392.0
2023-04-13 09:50:00,58.56,58.71,58.54,58.68,17496.0,56.0602,56.2038,56.0411,56.1751,17496.0
2023-04-13 09:55:00,58.7,58.82,58.68,58.75,12580.0,56.1942,56.3091,56.1751,56.2421,12580.0
2023-04-13 10:00:00,58.83,58.83,58.74,58.74,6364.0,56.3187,56.3187,56.2325,56.2325,6364.0
2023-04-13 10:05:00,58.82,58.93,58.63,58.93,16752.0,56.3091,56.4144,56.1272,56.4144,16752.0
2023-04-13 10:10:00,58.92,58.95,58.86,58.95,6216.0,56.4048,56.4336,56.3474,56.4336,6216.0
2023-04-13 10:15:00,58.97,58.99,58.85,58.94,8176.0,56.4527,56.4718,56.3378,56.424,8176.0
2023-04-13 10:20:00,58.94,58.96,58.84,58.91,6432.0,56.424,56.4431,56.3282,56.3953,6432.0
2023-04-13 10:25:00,58.9,58.96,58.9,58.96,5984.0,56.3857,56.4431,56.3857,56.4431,5984.0
2023-04-13 10:30:00,58.93,58.93,58.81,58.88,6054.0,56.4144,56.4144,56.2995,56.3665,6054.0
2023-04-13 10:35:00,58.89,58.92,58.75,58.75,5708.0,56.3761,56.4048,56.2421,56.2421,5708.0
2023-04-13 10:40:00,58.77,58.77,58.69,58.69,5800.0,56.2612,56.2612,56.1847,56.1847,5800.0
2023-04-13 10:45:00,58.69,58.77,58.64,58.77,14080.0,56.1847,56.2612,56.1368,56.2612,14080.0
2023-04-13 10:50:00,58.77,58.81,58.76,58.76,3200.0,56.2612,56.2995,56.2517,56.2517,3200.0
2023-04-13 10:55:00,58.77,58.77,58.68,58.7,3528.0,56.2612,56.2612,56.1751,56.1942,3528.0
2023-04-13 11:00:00,58.65,58.83,58.63,58.77,8610.0,56.1464,56.3187,56.1272,56.2612,8610.0
2023-04-13 11:05:00,58.75,58.8,58.71,58.71,5812.0,56.2421,56.29,56.2038,56.2038,5812.0
2023-04-13 11:10:00,58.71,58.74,58.65,58.68,5578.0,56.2038,56.2325,56.1464,56.1751,5578.0
2023-04-13 11:15:00,58.66,58.76,58.66,58.73,7320.0,56.1559,56.2517,56.1559,56.2229,7320.0
2023-04-13 11:20:00,58.75,58.79,58.71,58.78,10546.0,56.2421,56.2804,56.2038,56.2708,10546.0
2023-04-13 11:25:00,58.77,58.77,58.65,58.7,3800.0,56.2612,56.2612,56.1464,56.1942,3800.0
2023-04-13 11:30:00,58.63,58.63,58.59,58.59,2600.0,56.1272,56.1272,56.0889,56.0889,2600.0
2023-04-13 11:35:00,58.59,58.66,58.58,58.66,13464.0,56.0889,56.1559,56.0793,56.1559,13464.0
2023-04-13 11:40:00,58.7,58.79,58.68,58.79,10024.0,56.1942,56.2804,56.1751,56.2804,10024.0
2023-04-13 11:45:00,58.74,58.79,58.72,58.73,6600.0,56.2325,56.2804,56.2134,56.2229,6600.0
2023-04-13 11:50:00,58.73,58.73,58.63,58.63,56972.0,56.2229,56.2229,56.1272,56.1272,56972.0
2023-04-13 11:55:00,58.63,58.79,58.6,58.79,5262.0,56.1272,56.2804,56.0985,56.2804,5262.0
2023-04-13 12:00:00,58.91,58.99,58.91,58.99,3644.0,56.3953,56.4718,56.3953,56.4718,3644.0
2023-04-13 12:05:00,58.96,59.07,58.95,58.95,7698.0,56.4431,56.5484,56.4336,56.4336,7698.0
2023-04-13 12:10:00,58.95,59.02,58.95,59.01,4614.0,56.4336,56.5006,56.4336,56.491,4614.0
2023-04-13 12:15:00,59.02,59.13,59.02,59.11,9094.0,56.5006,56.6059,56.5006,56.5867,9094.0
2023-04-13 12:20:00,59.13,59.26,59.13,59.22,9036.0,56.6059,56.7303,56.6059,56.692,9036.0
2023-04-13 12:25:00,59.19,59.19,59.17,59.17,1600.0,56.6633,56.6633,56.6442,56.6442,1600.0
2023-04-13 12:30:00,59.13,59.13,59.06,59.12,16392.0,56.6059,56.6059,56.5389,56.5963,16392.0
2023-04-13 12:35:00,59.13,59.13,59.09,59.12,2022.0,56.6059,56.6059,56.5676,56.5963,2022.0
2023-04-13 12:40:00,59.13,59.15,59.02,59.08,5348.0,56.6059,56.625,56.5006,56.558,5348.0
2023-04-13 12:45:00,59.08,59.09,59.07,59.09,3964.0,56.558,56.5676,56.5484,56.5676,3964.0
2023-04-13 12:50:00,59.09,59.11,59.06,59.07,4214.0,56.5676,56.5867,56.5389,56.5484,4214.0
2023-04-13 12:55:00,59.06,59.18,59.06,59.16,8242.0,56.5389,56.6537,56.5389,56.6346,8242.0
2023-04-13 13:00:00,59.19,59.19,59.1,59.17,2982.0,56.6633,56.6633,56.5772,56.6442,2982.0
2023-04-13 13:05:00,59.13,59.18,59.13,59.18,3888.0,56.6059,56.6537,56.6059,56.6537,3888.0
2023-04-13 13:10:00,59.19,59.27,59.19,59.24,8658.0,56.6633,56.7399,56.6633,56.7112,8658.0
2023-04-13 13:15:00,59.27,59.39,59.26,59.39,6266.0,56.7399,56.8548,56.7303,56.8548,6266.0
2023-04-13 13:20:00,59.4,59.4,59.24,59.35,26786.0,56.8643,56.8643,56.7112,56.8165,26786.0
2023-04-13 13:25:00,59.35,59.35,59.29,59.33,4634.0,56.8165,56.8165,56.759,56.7973,4634.0
2023-04-13 13:30:00,59.29,59.29,59.11,59.11,2670.0,56.759,56.759,56.5867,56.5867,2670.0
2023-04-13 13:35:00,59.15,59.27,59.15,59.22,11136.0,56.625,56.7399,56.625,56.692,11136.0
2023-04-13 13:40:00,59.26,59.3,59.24,59.29,8116.0,56.7303,56.7686,56.7112,56.759,8116.0
2023-04-13 13:45:00,59.31,59.31,59.24,59.24,3714.0,56.7782,56.7782,56.7112,56.7112,3714.0
2023-04-13 13:50:00,59.27,59.27,59.21,59.26,4162.0,56.7399,56.7399,56.6825,56.7303,4162.0
2023-04-13 13:55:00,59.23,59.23,59.22,59.22,1070.0,56.7016,56.7016,56.692,56.692,1070.0
2023-04-13 14:00:00,59.22,59.27,59.2,59.22,9940.0,56.692,56.7399,56.6729,56.692,9940.0
2023-04-13 14:05:00,59.21,59.24,59.2,59.2,6530.0,56.6825,56.7112,56.6729,56.6729,6530.0
2023-04-13 14:10:00,59.21,59.21,59.16,59.16,3612.0,56.6825,56.6825,56.6346,56.6346,3612.0
2023-04-13 14:15:00,59.18,59.18,59.09,59.17,15286.0,56.6537,56.6537,56.5676,56.6442,15286.0
2023-04-13 14:20:00,59.17,59.18,59.13,59.13,1274.0,56.6442,56.6537,56.6059,56.6059,1274.0
2023-04-13 14:25:00,59.12,59.15,59.12,59.13,5292.0,56.5963,56.625,56.5963,56.6059,5292.0
2023-04-13 14:30:00,59.13,59.13,59.07,59.07,5382.0,56.6059,56.6059,56.5484,56.5484,5382.0
2023-04-13 14:35:00,59.05,59.08,58.92,59.03,26144.0,56.5293,56.558,56.4048,56.5101,26144.0
2023-04-13 14:40:00,59.02,59.11,58.99,59.11,10914.0,56.5006,56.5867,56.4718,56.5867,10914.0
2023-04-13 14:45:00,59.11,59.15,59.1,59.12,5316.0,56.5867,56.625,56.5772,56.5963,5316.0
2023-04-13 14:50:00,59.12,59.19,59.08,59.15,9746.0,56.5963,56.6633,56.558,56.625,9746.0
2023-04-13 14:55:00,59.15,59.18,59.12,59.18,10788.0,56.625,56.6537,56.5963,56.6537,10788.0
2023-04-13 15:00:00,59.19,59.21,59.17,59.21,11516.0,56.6633,56.6825,56.6442,56.6825,11516.0
2023-04-13 15:05:00,59.22,59.24,59.12,59.13,12944.0,56.692,56.7112,56.5963,56.6059,12944.0
2023-04-13 15:10:00,59.14,59.16,59.07,59.11,11078.0,56.6154,56.6346,56.5484,56.5867,11078.0
2023-04-13 15:15:00,59.11,59.19,59.09,59.18,10390.0,56.5867,56.6633,56.5676,56.6537,10390.0
2023-04-13 15:20:00,59.2,59.24,59.12,59.12,7422.0,56.6729,56.7112,56.5963,56.5963,7422.0
2023-04-13 15:25:00,59.14,59.18,59.06,59.07,6744.0,56.6154,56.6537,56.5389,56.5484,6744.0
2023-04-13 15:30:00,59.07,59.19,59.07,59.19,25140.0,56.5484,56.6633,56.5484,56.6633,25140.0
2023-04-13 15:35:00,59.18,59.24,59.16,59.2,28246.0,56.6537,56.7112,56.6346,56.6729,28246.0
2023-04-13 15:40:00,59.19,59.3,59.19,59.27,36424.0,56.6633,56.7686,56.6633,56.7399,36424.0
2023-04-13 15:45:00,59.27,59.32,59.24,59.24,34572.0,56.7399,56.7878,56.7112,56.7112,34572.0
2023-04-13 15:50:00,59.24,59.24,59.1,59.12,42574.0,56.7112,56.7112,56.5772,56.5963,42574.0
2023-04-13 15:55:00,59.12,59.17,59.06,59.1,100712.0,56.5963,56.6442,56.5389,56.5772,100712.0
2023-04-14 09:30:00,59.11,59.74,59.11,59.54,43368.0,56.5867,57.1898,56.5867,56.9984,43368.0
2023-04-14 09:35:00,59.54,59.86,59.54,59.82,7020.0,56.9984,57.3047,56.9984,57.2664,7020.0
2023-04-14 09:40:00,59.82,59.91,59.76,59.91,3106.0,57.2664,57.3526,57.209,57.3526,3106.0
2023-04-14 09:45:00,60.0,60.16,59.97,60.12,7792.0,57.4387,57.5919,57.41,57.5536,7792.0
2023-04-14 09:50:00,60.19,60.35,60.19,60.26,13758.0,57.6206,57.7738,57.6206,57.6876,13758.0
2023-04-14 09:55:00,60.31,60.31,60.19,60.19,4424.0,57.7355,57.7355,57.6206,57.6206,4424.0
2023-04-14 10:00:00,60.19,60.38,60.05,60.28,10498.0,57.6206,57.8025,57.4866,57.7068,10498.0
2023-04-14 10:05:00,60.27,60.27,59.85,59.93,6600.0,57.6972,57.6972,57.2951,57.3717,6600.0
2023-04-14 10:10:00,59.96,60.05,59.79,59.84,27244.0,57.4004,57.4866,57.2377,57.2856,27244.0
2023-04-14 10:15:00,59.8,59.9,59.7,59.79,15112.0,57.2473,57.343,57.1515,57.2377,15112.0
2023-04-14 10:20:00,59.84,59.85,59.56,59.56,14090.0,57.2856,57.2951,57.0175,57.0175,14090.0
2023-04-14 10:25:00,59.6,59.6,59.51,59.51,13824.0,57.0558,57.0558,56.9696,56.9696,13824.0
2023-04-14 10:30:00,59.52,59.55,59.42,59.44,13098.0,56.9792,57.0079,56.8835,56.9026,13098.0
2023-04-14 10:35:00,59.44,59.63,59.4,59.6,6848.0,56.9026,57.0845,56.8643,57.0558,6848.0
2023-04-14 10:40:00,59.59,59.6,59.25,59.45,12340.0,57.0462,57.0558,56.7207,56.9122,12340.0
2023-04-14 10:45:00,59.46,59.56,59.44,59.49,6290.0,56.9218,57.0175,56.9026,56.9505,6290.0
2023-04-14 10:50:00,59.45,59.47,59.29,59.3,7156.0,56.9122,56.9314,56.759,56.7686,7156.0
2023-04-14 10:55:00,59.3,59.37,59.26,59.35,9302.0,56.7686,56.8356,56.7303,56.8165,9302.0
2023-04-14 11:00:00,59.34,59.35,59.24,59.31,10098.0,56.8069,56.8165,56.7112,56.7782,10098.0
2023-04-14 11:05:00,59.31,59.31,59.2,59.21,5364.0,56.7782,56.7782,56.6729,56.6825,5364.0
2023-04-14 11:10:00,59.2,59.29,59.16,59.2,8300.0,56.6729,56.759,56.6346,56.6729,8300.0
2023-04-14 11:15:00,59.2,59.22,59.13,59.19,7032.0,56.6729,56.692,56.6059,56.6633,7032.0
2023-04-14 11:20:00,59.21,59.24,59.1,59.17,12214.0,56.6825,56.7112,56.5772,56.6442,12214.0
2023-04-14 11:25:00,59.17,59.21,59.08,59.16,7772.0,56.6442,56.6825,56.558,56.6346,7772.0
2023-04-14 11:30:00,59.2,59.24,59.13,59.18,7126.0,56.6729,56.7112,56.6059,56.6537,7126.0
2023-04-14 11:35:00,59.2,59.23,59.16,59.16,6380.0,56.6729,56.7016,56.6346,56.6346,6380.0
2023-04-14 11:40:00,59.14,59.18,58.98,59.1,29266.0,56.6154,56.6537,56.4623,56.5772,29266.0
2023-04-14 11:45:00,59.15,59.24,59.1,59.12,5204.0,56.625,56.7112,56.5772,56.5963,5204.0
2023-04-14 11:50:00,59.12,59.16,59.07,59.13,7048.0,56.5963,56.6346,56.5484,56.6059,7048.0
2023-04-14 11:55:00,59.11,59.27,59.06,59.27,7626.0,56.5867,56.7399,56.5389,56.7399,7626.0
2023-04-14 12:00:00,59.3,59.37,59.19,59.19,11212.0,56.7686,56.8356,56.6633,56.6633,11212.0
2023-04-14 12:05:00,59.21,59.27,59.12,59.21,8228.0,56.6825,56.7399,56.5963,56.6825,8228.0
2023-04-14 12:10:00,59.2,59.24,59.15,59.21,6488.0,56.6729,56.7112,56.625,56.6825,6488.0
2023-04-14 12:15:00,59.21,59.21,59.12,59.2,10550.0,56.6825,56.6825,56.5963,56.6729,10550.0
2023-04-14 12:20:00,59.16,59.23,59.15,59.17,10494.0,56.6346,56.7016,56.625,56.6442,10494.0
2023-04-14 12:25:00,59.19,59.25,59.17,59.22,8074.0,56.6633,56.7207,56.6442,56.692,8074.0
2023-04-14 12:30:00,59.21,59.21,59.13,59.19,6896.0,56.6825,56.6825,56.6059,56.6633,6896.0
2023-04-14 12:35:00,59.19,59.19,59.14,59.16,5240.0,56.6633,56.6633,56.6154,56.6346,5240.0
2023-04-14 12:40:00,59.16,59.2,59.05,59.09,7540.0,56.6346,56.6729,56.5293,56.5676,7540.0
2023-04-14 12:45:00,59.09,59.09,59.0,59.05,7278.0,56.5676,56.5676,56.4814,56.5293,7278.0
2023-04-14 12:50:00,59.05,59.08,59.0,59.06,8064.0,56.5293,56.558,56.4814,56.5389,8064.0
2023-04-14 12:55:00,59.05,59.12,59.02,59.12,5604.0,56.5293,56.5963,56.5006,56.5963,5604.0
2023-04-14 13:00:00,59.12,59.18,59.12,59.13,7728.0,56.5963,56.6537,56.5963,56.6059,7728.0
2023-04-14 13:05:00,59.16,59.16,59.07,59.08,7618.0,56.6346,56.6346,56.5484,56.558,7618.0
2023-04-14 13:10:00,59.07,59.13,59.07,59.1,7546.0,56.5484,56.6059,56.5484,56.5772,7546.0
2023-04-14 13:15:00,59.08,59.18,59.08,59.17,10544.0,56.558,56.6537,56.558,56.6442,10544.0
2023-04-14 13:20:00,59.17,59.17,59.09,59.09,4306.0,56.6442,56.6442,56.5676,56.5676,4306.0
2023-04-14 13:25:00,59.09,59.09,59.02,59.02,5642.0,56.5676,56.5676,56.5006,56.5006,5642.0
2023-04-14 13:30:00,59.02,59.04,58.99,59.0,15450.0,56.5006,56.5197,56.4718,56.4814,15450.0
2023-04-14 13:35:00,58.99,59.02,58.88,58.88,15492.0,56.4718,56.5006,56.3665,56.3665,15492.0
2023-04-14 13:40:00,58.9,59.0,58.9,58.93,7852.0,56.3857,56.4814,56.3857,56.4144,7852.0
2023-04-14 13:45:00,58.95,58.95,58.85,58.88,8412.0,56.4336,56.4336,56.3378,56.3665,8412.0
2023-04-14 13:50:00,58.91,58.93,58.87,58.89,7210.0,56.3953,56.4144,56.357,56.3761,7210.0
2023-04-14 13:55:00,58.9,58.95,58.9,58.94,9098.0,56.3857,56.4336,56.3857,56.424,9098.0
2023-04-14 14:00:00,58.96,59.0,58.93,58.95,6254.0,56.4431,56.4814,56.4144,56.4336,6254.0
2023-04-14 14:05:00,58.93,59.05,58.92,59.05,4910.0,56.4144,56.5293,56.4048,56.5293,4910.0
2023-04-14 14:10:00,59.04,59.04,58.97,59.01,11182.0,56.5197,56.5197,56.4527,56.491,11182.0
2023-04-14 14:15:00,59.02,59.04,58.94,59.01,9938.0,56.5006,56.5197,56.424,56.491,9938.0
2023-04-14 14:20:00,59.02,59.09,58.99,59.05,16652.0,56.5006,56.5676,56.4718,56.5293,16652.0
2023-04-14 14:25:00,59.06,59.08,59.04,59.05,15712.0,56.5389,56.558,56.5197,56.5293,15712.0
2023-04-14 14:30:00,59.04,59.09,59.02,59.02,15876.0,56.5197,56.5676,56.5006,56.5006,15876.0
2023-04-14 14:35:00,59.04,59.1,59.04,59.06,5820.0,56.5197,56.5772,56.5197,56.5389,5820.0
2023-04-14 14:40:00,59.06,59.13,59.05,59.13,16356.0,56.5389,56.6059,56.5293,56.6059,16356.0
2023-04-14 14:45:00,59.13,59.17,59.09,59.17,7696.0,56.6059,56.6442,56.5676,56.6442,7696.0
2023-04-14 14:50:00,59.19,59.19,59.09,59.1,9424.0,56.6633,56.6633,56.5676,56.5772,9424.0
2023-04-14 14:55:00,59.12,59.19,59.1,59.17,12594.0,56.5963,56.6633,56.5772,56.6442,12594.0
2023-04-14 15:00:00,59.2,59.21,59.14,59.18,10970.0,56.6729,56.6825,56.6154,56.6537,10970.0
2023-04-14 15:05:00,59.2,59.21,59.12,59.12,12368.0,56.6729,56.6825,56.5963,56.5963,12368.0
2023-04-14 15:10:00,59.12,59.12,59.07,59.08,10520.0,56.5963,56.5963,56.5484,56.558,10520.0
2023-04-14 15:15:00,59.08,59.13,59.03,59.09,17774.0,56.558,56.6059,56.5101,56.5676,17774.0
2023-04-14 15:20:00,59.09,59.13,59.02,59.13,23114.0,56.5676,56.6059,56.5006,56.6059,23114.0
2023-04-14 15:25:00,59.15,59.27,59.15,59.26,35174.0,56.625,56.7399,56.625,56.7303,35174.0
2023-04-14 15:30:00,59.27,59.31,59.17,59.27,64068.0,56.7399,56.7782,56.6442,56.7399,64068.0
2023-04-14 15:35:00,59.27,59.35,59.27,59.33,30908.0,56.7399,56.8165,56.7399,56.7973,30908.0
2023-04-14 15:40:00,59.33,59.35,59.24,59.31,23338.0,56.7973,56.8165,56.7112,56.7782,23338.0
2023-04-14 15:45:00,59.31,59.33,59.24,59.31,37560.0,56.7782,56.7973,56.7112,56.7782,37560.0
2023-04-14 15:50:00,59.29,59.36,59.23,59.24,39140.0,56.759,56.8261,56.7016,56.7112,39140.0
2023-04-14 15:55:00,59.23,59.32,59.18,59.24,90268.0,56.7016,56.7878,56.6537,56.7112,90268.0
2023-04-17 09:30:00,59.41,59.45,59.31,59.4,15324.0,56.8739,56.9122,56.7782,56.8643,15324.0
2023-04-17 09:35:00,59.35,59.43,59.25,59.29,6998.0,56.8165,56.8931,56.7207,56.759,6998.0
2023-04-17 09:40:00,59.28,59.37,59.18,59.36,7806.0,56.7495,56.8356,56.6537,56.8261,7806.0
2023-04-17 09:45:00,59.35,59.35,59.25,59.34,6658.0,56.8165,56.8165,56.7207,56.8069,6658.0
2023-04-17 09:50:00,59.35,59.45,59.35,59.35,7742.0,56.8165,56.9122,56.8165,56.8165,7742.0
2023-04-17 09:55:00,59.34,59.4,59.29,59.35,4806.0,56.8069,56.8643,56.759,56.8165,4806.0
2023-04-17 10:00:00,59.26,59.48,59.26,59.43,6022.0,56.7303,56.9409,56.7303,56.8931,6022.0
2023-04-17 10:05:00,59.46,59.47,59.34,59.36,6400.0,56.9218,56.9314,56.8069,56.8261,6400.0
2023-04-17 10:10:00,59.38,59.43,59.36,59.43,6514.0,56.8452,56.8931,56.8261,56.8931,6514.0
2023-04-17 10:15:00,59.46,59.46,59.31,59.44,5624.0,56.9218,56.9218,56.7782,56.9026,5624.0
2023-04-17 10:20:00,59.42,59.44,59.32,59.35,5210.0,56.8835,56.9026,56.7878,56.8165,5210.0
2023-04-17 10:25:00,59.35,59.64,59.35,59.49,19890.0,56.8165,57.0941,56.8165,56.9505,19890.0
2023-04-17 10:30:00,59.47,59.62,59.43,59.49,8752.0,56.9314,57.075,56.8931,56.9505,8752.0
2023-04-17 10:35:00,59.49,59.5,59.33,59.37,3200.0,56.9505,56.9601,56.7973,56.8356,3200.0
2023-04-17 10:40:00,59.3,59.34,59.29,59.29,7774.0,56.7686,56.8069,56.759,56.759,7774.0
2023-04-17 10:45:00,59.28,59.45,59.28,59.4,9734.0,56.7495,56.9122,56.7495,56.8643,9734.0
2023-04-17 10:50:00,59.4,59.44,59.4,59.44,3604.0,56.8643,56.9026,56.8643,56.9026,3604.0
2023-04-17 10:55:00,59.44,59.46,59.35,59.45,7504.0,56.9026,56.9218,56.8165,56.9122,7504.0
2023-04-17 11:00:00,59.48,59.48,59.31,59.32,6720.0,56.9409,56.9409,56.7782,56.7878,6720.0
2023-04-17 11:05:00,59.34,59.34,59.27,59.29,5040.0,56.8069,56.8069,56.7399,56.759,5040.0
2023-04-17 11:10:00,59.29,59.32,59.26,59.27,22704.0,56.759,56.7878,56.7303,56.7399,22704.0
2023-04-17 11:15:00,59.27,59.42,59.27,59.41,13424.0,56.7399,56.8835,56.7399,56.8739,13424.0
2023-04-17 11:20:00,59.38,59.44,59.38,59.42,6990.0,56.8452,56.9026,56.8452,56.8835,6990.0
2023-04-17 11:25:00,59.44,59.47,59.37,59.37,7688.0,56.9026,56.9314,56.8356,56.8356,7688.0
2023-04-17 11:30:00,59.36,59.36,59.21,59.24,11490.0,56.8261,56.8261,56.6825,56.7112,11490.0
2023-04-17 11:35:00,59.24,59.25,59.16,59.24,10004.0,56.7112,56.7207,56.6346,56.7112,10004.0
2023-04-17 11:40:00,59.26,59.26,59.22,59.22,800.0,56.7303,56.7303,56.692,56.692,800.0
2023-04-17 11:45:00,59.21,59.27,59.19,59.27,6774.0,56.6825,56.7399,56.6633,56.7399,6774.0
2023-04-17 11:50:00,59.27,59.31,59.24,59.29,7728.0,56.7399,56.7782,56.7112,56.759,7728.0
2023-04-17 11:55:00,59.26,59.26,59.19,59.21,6200.0,56.7303,56.7303,56.6633,56.6825,6200.0
2023-04-17 12:00:00,59.21,59.24,59.19,59.23,6586.0,56.6825,56.7112,56.6633,56.7016,6586.0
2023-04-17 12:05:00,59.22,59.22,59.1,59.13,11146.0,56.692,56.692,56.5772,56.6059,11146.0
2023-04-17 12:10:00,59.13,59.2,59.05,59.08,7926.0,56.6059,56.6729,56.5293,56.558,7926.0
2023-04-17 12:15:00,59.11,59.14,59.05,59.09,7900.0,56.5867,56.6154,56.5293,56.5676,7900.0
2023-04-17 12:20:00,59.1,59.1,58.99,59.07,15920.0,56.5772,56.5772,56.4718,56.5484,15920.0
2023-04-17 12:25:00,59.09,59.12,59.09,59.12,5458.0,56.5676,56.5963,56.5676,56.5963,5458.0
2023-04-17 12:30:00,59.12,59.16,59.12,59.13,5294.0,56.5963,56.6346,56.5963,56.6059,5294.0
2023-04-17 12:35:00,59.16,59.24,59.16,59.21,6572.0,56.6346,56.7112,56.6346,56.6825,6572.0
2023-04-17 12:40:00,59.27,59.31,59.26,59.27,5234.0,56.7399,56.7782,56.7303,56.7399,5234.0
2023-04-17 12:45:00,59.29,59.29,59.11,59.11,9052.0,56.759,56.759,56.5867,56.5867,9052.0
2023-04-17 12:50:00,59.13,59.18,59.05,59.05,8336.0,56.6059,56.6537,56.5293,56.5293,8336.0
2023-04-17 12:55:00,59.09,59.13,59.08,59.09,5104.0,56.5676,56.6059,56.558,56.5676,5104.0
2023-04-17 13:00:00,59.1,59.11,59.05,59.05,5246.0,56.5772,56.5867,56.5293,56.5293,5246.0
2023-04-17 13:05:00,59.05,59.07,58.99,59.07,13812.0,56.5293,56.5484,56.4718,56.5484,13812.0
2023-04-17 13:10:00,59.08,59.13,59.07,59.13,9104.0,56.558,56.6059,56.5484,56.6059,9104.0
2023-04-17 13:15:00,59.13,59.2,59.13,59.2,6070.0,56.6059,56.6729,56.6059,56.6729,6070.0
2023-04-17 13:20:00,59.19,59.19,59.15,59.16,2412.0,56.6633,56.6633,56.625,56.6346,2412.0
2023-04-17 13:25:00,59.16,59.16,59.11,59.14,4172.0,56.6346,56.6346,56.5867,56.6154,4172.0
2023-04-17 13:30:00,59.14,59.19,59.13,59.19,2402.0,56.6154,56.6633,56.6059,56.6633,2402.0
2023-04-17 13:35:00,59.21,59.21,59.18,59.19,4190.0,56.6825,56.6825,56.6537,56.6633,4190.0
2023-04-17 13:40:00,59.19,59.19,59.14,59.14,4408.0,56.6633,56.6633,56.6154,56.6154,4408.0
2023-04-17 13:45:00,59.13,59.17,59.13,59.15,4150.0,56.6059,56.6442,56.6059,56.625,4150.0
2023-04-17 13:50:00,59.15,59.15,59.03,59.03,7196.0,56.625,56.625,56.5101,56.5101,7196.0
2023-04-17 13:55:00,59.03,59.06,58.97,58.97,14560.0,56.5101,56.5389,56.4527,56.4527,14560.0
2023-04-17 14:00:00,58.97,58.97,58.89,58.94,13008.0,56.4527,56.4527,56.3761,56.424,13008.0
2023-04-17 14:05:00,58.92,58.97,58.87,58.88,6638.0,56.4048,56.4527,56.357,56.3665,6638.0
2023-04-17 14:10:00,58.87,58.99,58.83,58.98,15772.0,56.357,56.4718,56.3187,56.4623,15772.0
2023-04-17 14:15:00,58.98,59.02,58.97,59.02,6560.0,56.4623,56.5006,56.4527,56.5006,6560.0
2023-04-17 14:20:00,59.03,59.05,59.02,59.02,4450.0,56.5101,56.5293,56.5006,56.5006,4450.0
2023-04-17 14:25:00,59.02,59.05,59.02,59.04,4346.0,56.5006,56.5293,56.5006,56.5197,4346.0
2023-04-17 14:30:00,59.02,59.1,59.02,59.1,9272.0,56.5006,56.5772,56.5006,56.5772,9272.0
2023-04-17 14:35:00,59.13,59.13,59.09,59.1,9374.0,56.6059,56.6059,56.5676,56.5772,9374.0
2023-04-17 14:40:00,59.1,59.23,59.1,59.22,12160.0,56.5772,56.7016,56.5772,56.692,12160.0
2023-04-17 14:45:00,59.22,59.29,59.21,59.27,7000.0,56.692,56.759,56.6825,56.7399,7000.0
2023-04-17 14:50:00,59.28,59.37,59.26,59.35,18240.0,56.7495,56.8356,56.7303,56.8165,18240.0
2023-04-17 14:55:00,59.35,59.35,59.28,59.3,8574.0,56.8165,56.8165,56.7495,56.7686,8574.0
2023-04-17 15:00:00,59.29,59.34,59.29,59.33,12836.0,56.759,56.8069,56.759,56.7973,12836.0
2023-04-17 15:05:00,59.33,59.43,59.32,59.43,8208.0,56.7973,56.8931,56.7878,56.8931,8208.0
2023-04-17 15:10:00,59.43,59.45,59.4,59.43,12306.0,56.8931,56.9122,56.8643,56.8931,12306.0
2023-04-17 15:15:00,59.43,59.46,59.35,59.41,14752.0,56.8931,56.9218,56.8165,56.8739,14752.0
2023-04-17 15:20:00,59.41,59.42,59.35,59.35,12552.0,56.8739,56.8835,56.8165,56.8165,12552.0
2023-04-17 15:25:00,59.35,59.41,59.35,59.41,18102.0,56.8165,56.8739,56.8165,56.8739,18102.0
2023-04-17 15:30:00,59.41,59.44,59.38,59.38,18002.0,56.8739,56.9026,56.8452,56.8452,18002.0
2023-04-17 15:35:00,59.38,59.38,59.3,59.3,20044.0,56.8452,56.8452,56.7686,56.7686,20044.0
2023-04-17 15:40:00,59.3,59.32,59.24,59.29,22586.0,56.7686,56.7878,56.7112,56.759,22586.0
2023-04-17 15:45:00,59.29,59.29,59.21,59.28,39072.0,56.759,56.759,56.6825,56.7495,39072.0
2023-04-17 15:50:00,59.27,59.32,59.21,59.31,38924.0,56.7399,56.7878,56.6825,56.7782,38924.0
2023-04-17 15:55:00,59.31,59.34,59.24,59.3,96936.0,56.7782,56.8069,56.7112,56.7686,96936.0
2023-04-18 09:30:00,59.92,60.19,59.9,60.18,24274.0,57.3621,57.6206,57.343,57.611,24274.0
2023-04-18 09:35:00,60.12,60.21,59.98,60.19,7606.0,57.5536,57.6398,57.4196,57.6206,7606.0
2023-04-18 09:40:00,60.13,60.48,60.02,60.38,17516.0,57.5632,57.8982,57.4579,57.8025,17516.0
2023-04-18 09:45:00,60.43,60.68,60.43,60.55,49030.0,57.8504,58.0897,57.8504,57.9653,49030.0
2023-04-18 09:50:00,60.55,60.55,60.22,60.22,10398.0,57.9653,57.9653,57.6493,57.6493,10398.0
2023-04-18 09:55:00,60.3,60.35,60.0,60.06,20696.0,57.7259,57.7738,57.4387,57.4962,20696.0
2023-04-18 10:00:00,60.06,60.29,60.06,60.08,11402.0,57.4962,57.7164,57.4962,57.5153,11402.0
2023-04-18 10:05:00,60.05,60.1,59.98,60.01,11020.0,57.4866,57.5345,57.4196,57.4483,11020.0
2023-04-18 10:10:00,59.96,59.96,59.87,59.87,4400.0,57.4004,57.4004,57.3143,57.3143,4400.0
2023-04-18 10:15:00,59.87,59.91,59.86,59.88,7408.0,57.3143,57.3526,57.3047,57.3239,7408.0
2023-04-18 10:20:00,59.93,59.98,59.93,59.98,3504.0,57.3717,57.4196,57.3717,57.4196,3504.0
2023-04-18 10:25:00,59.98,59.98,59.8,59.8,9234.0,57.4196,57.4196,57.2473,57.2473,9234.0
2023-04-18 10:30:00,59.8,59.88,59.74,59.81,8410.0,57.2473,57.3239,57.1898,57.2568,8410.0
2023-04-18 10:35:00,59.81,59.86,59.81,59.82,5014.0,57.2568,57.3047,57.2568,57.2664,5014.0
2023-04-18 10:40:00,59.85,59.97,59.8,59.97,5956.0,57.2951,57.41,57.2473,57.41,5956.0
2023-04-18 10:45:00,59.99,60.12,59.94,59.95,11912.0,57.4292,57.5536,57.3813,57.3909,11912.0
2023-04-18 10:50:00,59.93,60.02,59.87,60.0,5452.0,57.3717,57.4579,57.3143,57.4387,5452.0
2023-04-18 10:55:00,59.99,60.03,59.92,60.03,5444.0,57.4292,57.4675,57.3621,57.4675,5444.0
2023-04-18 11:00:00,60.02,60.08,59.91,59.91,6050.0,57.4579,57.5153,57.3526,57.3526,6050.0
2023-04-18 11:05:00,59.94,59.96,59.93,59.94,4162.0,57.3813,57.4004,57.3717,57.3813,4162.0
2023-04-18 11:10:00,59.92,60.03,59.87,59.99,5720.0,57.3621,57.4675,57.3143,57.4292,5720.0
2023-04-18 11:15:00,59.99,60.04,59.98,60.02,11978.0,57.4292,57.477,57.4196,57.4579,11978.0
2023-04-18 11:20:00,60.04,60.04,59.85,59.9,4834.0,57.477,57.477,57.2951,57.343,4834.0
2023-04-18 11:25:00,59.88,59.96,59.88,59.93,7442.0,57.3239,57.4004,57.3239,57.3717,7442.0
2023-04-18 11:30:00,59.93,60.01,59.88,60.01,6836.0,57.3717,57.4483,57.3239,57.4483,6836.0
2023-04-18 11:35:00,60.01,60.08,59.88,59.88,7350.0,57.4483,57.5153,57.3239,57.3239,7350.0
2023-04-18 11:40:00,59.91,60.01,59.88,59.98,7826.0,57.3526,57.4483,57.3239,57.4196,7826.0
2023-04-18 11:45:00,59.98,60.07,59.98,60.05,7050.0,57.4196,57.5057,57.4196,57.4866,7050.0
2023-04-18 11:50:00,60.04,60.07,60.0,60.06,4316.0,57.477,57.5057,57.4387,57.4962,4316.0
2023-04-18 11:55:00,60.06,60.13,60.01,60.1,8114.0,57.4962,57.5632,57.4483,57.5345,8114.0
2023-04-18 12:00:00,60.1,60.3,60.1,60.23,32166.0,57.5345,57.7259,57.5345,57.6589,32166.0
2023-04-18 12:05:00,60.23,60.24,60.21,60.23,2420.0,57.6589,57.6685,57.6398,57.6589,2420.0
2023-04-18 12:10:00,60.21,60.26,60.2,60.24,6652.0,57.6398,57.6876,57.6302,57.6685,6652.0
2023-04-18 12:15:00,60.24,60.31,60.2,60.31,7308.0,57.6685,57.7355,57.6302,57.7355,7308.0
2023-04-18 12:20:00,60.33,60.38,60.33,60.37,5560.0,57.7546,57.8025,57.7546,57.7929,5560.0
2023-04-18 12:25:00,60.37,60.47,60.37,60.47,2800.0,57.7929,57.8887,57.7929,57.8887,2800.0
2023-04-18 12:30:00,60.47,60.48,60.42,60.42,3626.0,57.8887,57.8982,57.8408,57.8408,3626.0
2023-04-18 12:35:00,60.42,60.51,60.41,60.47,16440.0,57.8408,57.927,57.8312,57.8887,16440.0
2023-04-18 12:40:00,60.45,60.47,60.41,60.47,4586.0,57.8695,57.8887,57.8312,57.8887,4586.0
2023-04-18 12:45:00,60.49,60.49,60.4,60.4,3400.0,57.9078,57.9078,57.8217,57.8217,3400.0
2023-04-18 12:50:00,60.4,60.46,60.32,60.4,6954.0,57.8217,57.8791,57.7451,57.8217,6954.0
2023-04-18 12:55:00,60.32,60.35,60.32,60.35,1000.0,57.7451,57.7738,57.7451,57.7738,1000.0
2023-04-18 13:00:00,60.35,60.35,60.33,60.34,800.0,57.7738,57.7738,57.7546,57.7642,800.0
2023-04-18 13:05:00,60.37,60.42,60.37,60.42,2252.0,57.7929,57.8408,57.7929,57.8408,2252.0
2023-04-18 13:10:00,60.4,60.4,60.29,60.3,4018.0,57.8217,57.8217,57.7164,57.7259,4018.0
2023-04-18 13:15:00,60.27,60.27,60.2,60.22,8198.0,57.6972,57.6972,57.6302,57.6493,8198.0
2023-04-18 13:20:00,60.21,60.22,60.17,60.18,2800.0,57.6398,57.6493,57.6015,57.611,2800.0
2023-04-18 13:25:00,60.18,60.18,60.15,60.17,3010.0,57.611,57.611,57.5823,57.6015,3010.0
2023-04-18 13:30:00,60.17,60.18,60.13,60.18,2226.0,57.6015,57.611,57.5632,57.611,2226.0
2023-04-18 13:35:00,60.19,60.24,60.18,60.2,27654.0,57.6206,57.6685,57.611,57.6302,27654.0
2023-04-18 13:40:00,60.2,60.25,60.19,60.24,7380.0,57.6302,57.6781,57.6206,57.6685,7380.0
2023-04-18 13:45:00,60.22,60.27,60.22,60.24,7658.0,57.6493,57.6972,57.6493,57.6685,7658.0
2023-04-18 13:50:00,60.24,60.31,60.24,60.28,7888.0,57.6685,57.7355,57.6685,57.7068,7888.0
2023-04-18 13:55:00,60.27,60.27,60.16,60.18,2406.0,57.6972,57.6972,57.5919,57.611,2406.0
2023-04-18 14:00:00,60.18,60.2,60.16,60.17,4158.0,57.611,57.6302,57.5919,57.6015,4158.0
2023-04-18 14:05:00,60.17,60.18,60.1,60.13,7014.0,57.6015,57.611,57.5345,57.5632,7014.0
2023-04-18 14:10:00,60.13,60.18,60.11,60.13,6258.0,57.5632,57.611,57.544,57.5632,6258.0
2023-04-18 14:15:00,60.13,60.13,60.05,60.1,4000.0,57.5632,57.5632,57.4866,57.5345,4000.0
2023-04-18 14:20:00,60.1,60.21,60.09,60.21,16290.0,57.5345,57.6398,57.5249,57.6398,16290.0
2023-04-18 14:25:00,60.21,60.26,60.2,60.22,4056.0,57.6398,57.6876,57.6302,57.6493,4056.0
2023-04-18 14:30:00,60.22,60.26,60.21,60.21,5462.0,57.6493,57.6876,57.6398,57.6398,5462.0
2023-04-18 14:35:00,60.23,60.34,60.22,60.33,12658.0,57.6589,57.7642,57.6493,57.7546,12658.0
2023-04-18 14:40:00,60.31,60.34,60.27,60.31,7190.0,57.7355,57.7642,57.6972,57.7355,7190.0
2023-04-18 14:45:00,60.33,60.38,60.25,60.29,13866.0,57.7546,57.8025,57.6781,57.7164,13866.0
2023-04-18 14:50:00,60.27,60.31,60.26,60.31,8288.0,57.6972,57.7355,57.6876,57.7355,8288.0
2023-04-18 14:55:00,60.3,60.32,60.27,60.29,7864.0,57.7259,57.7451,57.6972,57.7164,7864.0
2023-04-18 15:00:00,60.31,60.38,60.31,60.37,10636.0,57.7355,57.8025,57.7355,57.7929,10636.0
2023-04-18 15:05:00,60.41,60.47,60.4,60.46,3962.0,57.8312,57.8887,57.8217,57.8791,3962.0
2023-04-18 15:10:00,60.45,60.51,60.44,60.46,12168.0,57.8695,57.927,57.8599,57.8791,12168.0
2023-04-18 15:15:00,60.46,60.46,60.41,60.43,10638.0,57.8791,57.8791,57.8312,57.8504,10638.0
2023-04-18 15:20:00,60.43,60.45,60.38,60.44,12626.0,57.8504,57.8695,57.8025,57.8599,12626.0
2023-04-18 15:25:00,60.44,60.45,60.38,60.44,12870.0,57.8599,57.8695,57.8025,57.8599,12870.0
2023-04-18 15:30:00,60.44,60.48,60.38,60.48,21460.0,57.8599,57.8982,57.8025,57.8982,21460.0
2023-04-18 15:35:00,60.49,60.49,60.4,60.44,19168.0,57.9078,57.9078,57.8217,57.8599,19168.0
2023-04-18 15:40:00,60.45,60.48,60.38,60.43,14310.0,57.8695,57.8982,57.8025,57.8504,14310.0
2023-04-18 15:45:00,60.44,60.49,60.44,60.46,23058.0,57.8599,57.9078,57.8599,57.8791,23058.0
2023-04-18 15:50:00,60.45,60.49,60.41,60.47,22322.0,57.8695,57.9078,57.8312,57.8887,22322.0
2023-04-18 15:55:00,60.46,60.51,60.42,60.5,68022.0,57.8791,57.927,57.8408,57.9174,68022.0
2023-04-19 09:30:00,60.09,60.39,60.09,60.25,15820.0,57.5249,57.8121,57.5249,57.6781,15820.0
2023-04-19 09:35:00,59.99,60.24,59.99,60.24,2600.0,57.4292,57.6685,57.4292,57.6685,2600.0
2023-04-19 09:40:00,60.27,60.33,60.19,60.2,1400.0,57.6972,57.7546,57.6206,57.6302,1400.0
2023-04-19 09:45:00,60.25,60.26,60.16,60.19,15922.0,57.6781,57.6876,57.5919,57.6206,15922.0
2023-04-19 09:50:00,60.31,60.32,60.18,60.2,6224.0,57.7355,57.7451,57.611,57.6302,6224.0
2023-04-19 09:55:00,60.2,60.23,60.13,60.13,3000.0,57.6302,57.6589,57.5632,57.5632,3000.0
2023-04-19 10:00:00,60.17,60.33,60.17,60.31,13148.0,57.6015,57.7546,57.6015,57.7355,13148.0
2023-04-19 10:05:00,60.32,60.56,60.31,60.56,22590.0,57.7451,57.9748,57.7355,57.9748,22590.0
2023-04-19 10:10:00,60.56,60.56,60.43,60.44,4400.0,57.9748,57.9748,57.8504,57.8599,4400.0
2023-04-19 10:15:00,60.34,60.43,60.3,60.39,4200.0,57.7642,57.8504,57.7259,57.8121,4200.0
2023-04-19 10:20:00,60.37,60.37,60.27,60.3,6138.0,57.7929,57.7929,57.6972,57.7259,6138.0
2023-04-19 10:25:00,60.3,60.37,60.22,60.35,7282.0,57.7259,57.7929,57.6493,57.7738,7282.0
2023-04-19 10:30:00,60.35,60.41,60.34,60.41,1600.0,57.7738,57.8312,57.7642,57.8312,1600.0
2023-04-19 10:35:00,60.38,60.48,60.37,60.48,6202.0,57.8025,57.8982,57.7929,57.8982,6202.0
2023-04-19 10:40:00,60.5,60.69,60.5,60.67,9072.0,57.9174,58.0993,57.9174,58.0801,9072.0
2023-04-19 10:45:00,60.74,60.77,60.63,60.66,13668.0,58.1471,58.1759,58.0418,58.0706,13668.0
2023-04-19 10:50:00,60.66,60.74,60.65,60.66,7128.0,58.0706,58.1471,58.061,58.0706,7128.0
2023-04-19 10:55:00,60.68,60.74,60.68,60.74,6272.0,58.0897,58.1471,58.0897,58.1471,6272.0
2023-04-19 11:00:00,60.77,60.82,60.68,60.69,4600.0,58.1759,58.2237,58.0897,58.0993,4600.0
2023-04-19 11:05:00,60.72,60.81,60.57,60.57,13562.0,58.128,58.2142,57.9844,57.9844,13562.0
2023-04-19 11:10:00,60.6,60.7,60.6,60.66,7944.0,58.0131,58.1088,58.0131,58.0706,7944.0
2023-04-19 11:15:00,60.65,60.73,60.65,60.68,5060.0,58.061,58.1376,58.061,58.0897,5060.0
2023-04-19 11:20:00,60.64,60.64,60.54,60.59,1614.0,58.0514,58.0514,57.9557,58.0035,1614.0
2023-04-19 11:25:00,60.58,60.64,60.56,60.63,6400.0,57.994,58.0514,57.9748,58.0418,6400.0
2023-04-19 11:30:00,60.63,60.63,60.6,60.6,4856.0,58.0418,58.0418,58.0131,58.0131,4856.0
2023-04-19 11:35:00,60.57,60.67,60.56,60.67,5244.0,57.9844,58.0801,57.9748,58.0801,5244.0
2023-04-19 11:40:00,60.72,60.72,60.62,60.62,5020.0,58.128,58.128,58.0323,58.0323,5020.0
2023-04-19 11:45:00,60.59,60.65,60.59,60.65,3668.0,58.0035,58.061,58.0035,58.061,3668.0
2023-04-19 11:50:00,60.63,60.65,60.55,60.55,2624.0,58.0418,58.061,57.9653,57.9653,2624.0
2023-04-19 11:55:00,60.55,60.71,60.55,60.7,9324.0,57.9653,58.1184,57.9653,58.1088,9324.0
2023-04-19 12:00:00,60.73,60.74,60.6,60.6,1800.0,58.1376,58.1471,58.0131,58.0131,1800.0
2023-04-19 12:05:00,60.57,60.63,60.57,60.63,1946.0,57.9844,58.0418,57.9844,58.0418,1946.0
2023-04-19 12:10:00,60.58,60.62,60.58,60.61,700.0,57.994,58.0323,57.994,58.0227,700.0
2023-04-19 12:15:00,60.59,60.61,60.54,60.61,6400.0,58.0035,58.0227,57.9557,58.0227,6400.0
2023-04-19 12:20:00,60.59,60.64,60.59,60.63,5300.0,58.0035,58.0514,58.0035,58.0418,5300.0
2023-04-19 12:25:00,60.62,60.67,60.62,60.65,4028.0,58.0323,58.0801,58.0323,58.061,4028.0
2023-04-19 12:30:00,60.65,60.67,60.62,60.63,3202.0,58.061,58.0801,58.0323,58.0418,3202.0
2023-04-19 12:35:00,60.63,60.63,60.59,60.6,3180.0,58.0418,58.0418,58.0035,58.0131,3180.0
2023-04-19 12:40:00,60.61,60.65,60.61,60.65,5072.0,58.0227,58.061,58.0227,58.061,5072.0
2023-04-19 12:45:00,60.64,60.65,60.6,60.62,1400.0,58.0514,58.061,58.0131,58.0323,1400.0
2023-04-19 12:50:00,60.59,60.59,60.57,60.58,1400.0,58.0035,58.0035,57.9844,57.994,1400.0
2023-04-19 12:55:00,60.58,60.74,60.58,60.73,6606.0,57.994,58.1471,57.994,58.1376,6606.0
2023-04-19 13:00:00,60.73,60.8,60.72,60.75,7356.0,58.1376,58.2046,58.128,58.1567,7356.0
2023-04-19 13:05:00,60.76,60.82,60.76,60.81,5474.0,58.1663,58.2237,58.1663,58.2142,5474.0
2023-04-19 13:10:00,60.78,60.86,60.77,60.86,8788.0,58.1854,58.262,58.1759,58.262,8788.0
2023-04-19 13:15:00,60.88,60.9,60.82,60.84,9410.0,58.2812,58.3003,58.2237,58.2429,9410.0
2023-04-19 13:20:00,60.84,60.85,60.82,60.85,3000.0,58.2429,58.2524,58.2237,58.2524,3000.0
2023-04-19 13:25:00,60.85,60.96,60.85,60.96,10184.0,58.2524,58.3578,58.2524,58.3578,10184.0
2023-04-19 13:30:00,60.96,60.96,60.91,60.95,2600.0,58.3578,58.3578,58.3099,58.3482,2600.0
2023-04-19 13:35:00,60.93,60.93,60.87,60.92,9000.0,58.329,58.329,58.2716,58.3195,9000.0
2023-04-19 13:40:00,60.94,60.96,60.94,60.95,5600.0,58.3386,58.3578,58.3386,58.3482,5600.0
2023-04-19 13:45:00,60.94,60.98,60.92,60.97,10596.0,58.3386,58.3769,58.3195,58.3673,10596.0
2023-04-19 13:50:00,60.98,61.08,60.98,61.08,10134.0,58.3769,58.4726,58.3769,58.4726,10134.0
2023-04-19 13:55:00,61.08,61.1,61.08,61.08,4000.0,58.4726,58.4918,58.4726,58.4726,4000.0
2023-04-19 14:00:00,61.12,61.16,61.0,61.0,6610.0,58.5109,58.5492,58.396,58.396,6610.0
2023-04-19 14:05:00,61.0,61.04,61.0,61.03,8118.0,58.396,58.4343,58.396,58.4248,8118.0
2023-04-19 14:10:00,61.03,61.04,60.96,60.98,8060.0,58.4248,58.4343,58.3578,58.3769,8060.0
2023-04-19 14:15:00,60.99,61.02,60.97,61.0,6824.0,58.3865,58.4152,58.3673,58.396,6824.0
2023-04-19 14:20:00,61.02,61.16,61.0,61.16,7460.0,58.4152,58.5492,58.396,58.5492,7460.0
2023-04-19 14:25:00,61.17,61.17,61.01,61.1,13164.0,58.5588,58.5588,58.4056,58.4918,13164.0
2023-04-19 14:30:00,61.1,61.13,61.05,61.05,6090.0,58.4918,58.5205,58.4439,58.4439,6090.0
2023-04-19 14:35:00,61.05,61.05,61.01,61.01,600.0,58.4439,58.4439,58.4056,58.4056,600.0
2023-04-19 14:40:00,61.01,61.07,61.01,61.07,9752.0,58.4056,58.4631,58.4056,58.4631,9752.0
2023-04-19 14:45:00,61.07,61.15,61.07,61.13,10596.0,58.4631,58.5396,58.4631,58.5205,10596.0
2023-04-19 14:50:00,61.15,61.18,61.06,61.15,18386.0,58.5396,58.5684,58.4535,58.5396,18386.0
2023-04-19 14:55:00,61.14,61.17,61.12,61.17,12272.0,58.5301,58.5588,58.5109,58.5588,12272.0
2023-04-19 15:00:00,61.18,61.18,61.13,61.16,15136.0,58.5684,58.5684,58.5205,58.5492,15136.0
2023-04-19 15:05:00,61.18,61.22,61.15,61.21,24020.0,58.5684,58.6067,58.5396,58.5971,24020.0
2023-04-19 15:10:00,61.21,61.24,61.19,61.24,29428.0,58.5971,58.6258,58.5779,58.6258,29428.0
2023-04-19 15:15:00,61.24,61.28,61.19,61.2,35608.0,58.6258,58.6641,58.5779,58.5875,35608.0
2023-04-19 15:20:00,61.2,61.33,61.18,61.33,14526.0,58.5875,58.712,58.5684,58.712,14526.0
2023-04-19 15:25:00,61.33,61.35,61.27,61.27,16908.0,58.712,58.7311,58.6545,58.6545,16908.0
2023-04-19 15:30:00,61.27,61.32,61.27,61.28,23816.0,58.6545,58.7024,58.6545,58.6641,23816.0
2023-04-19 15:35:00,61.28,61.3,61.23,61.3,19720.0,58.6641,58.6832,58.6162,58.6832,19720.0
2023-04-19 15:40:00,61.3,61.41,61.29,61.38,28754.0,58.6832,58.7885,58.6737,58.7598,28754.0
2023-04-19 15:45:00,61.36,61.36,61.02,61.13,101840.0,58.7407,58.7407,58.4152,58.5205,101840.0
2023-04-19 15:50:00,61.11,61.2,61.08,61.12,63584.0,58.5013,58.5875,58.4726,58.5109,63584.0
2023-04-19 15:55:00,61.1,61.16,61.04,61.16,116864.0,58.4918,58.5492,58.4343,58.5492,116864.0
2023-04-20 09:30:00,60.09,60.74,60.0,60.68,30378.0,57.9487,58.5756,57.8619,58.5177,30378.0
2023-04-20 09:35:00,60.68,60.77,60.58,60.77,4094.0,58.5177,58.6045,58.4213,58.6045,4094.0
2023-04-20 09:40:00,60.77,60.94,60.69,60.92,6830.0,58.6045,58.7684,58.5274,58.7492,6830.0
2023-04-20 09:45:00,60.92,61.12,60.91,61.06,7856.0,58.7492,58.942,58.7395,58.8842,7856.0
2023-04-20 09:50:00,61.06,61.1,61.01,61.04,10198.0,58.8842,58.9227,58.8359,58.8649,10198.0
2023-04-20 09:55:00,60.92,61.05,60.91,60.95,6730.0,58.7492,58.8745,58.7395,58.7781,6730.0
2023-04-20 10:00:00,61.0,61.27,60.99,61.25,19644.0,58.8263,59.0867,58.8167,59.0674,19644.0
2023-04-20 10:05:00,61.26,61.3,61.18,61.29,8970.0,59.077,59.1156,58.9999,59.106,8970.0
2023-04-20 10:10:00,61.32,61.38,61.19,61.35,7946.0,59.1349,59.1928,59.0095,59.1638,7946.0
2023-04-20 10:15:00,61.32,61.42,61.32,61.42,7514.0,59.1349,59.2313,59.1349,59.2313,7514.0
2023-04-20 10:20:00,61.42,61.54,61.42,61.47,19102.0,59.2313,59.3471,59.2313,59.2796,19102.0
2023-04-20 10:25:00,61.48,61.5,61.35,61.38,6928.0,59.2892,59.3085,59.1638,59.1928,6928.0
2023-04-20 10:30:00,61.42,61.52,61.35,61.48,7870.0,59.2313,59.3278,59.1638,59.2892,7870.0
2023-04-20 10:35:00,61.47,61.48,61.34,61.34,4638.0,59.2796,59.2892,59.1542,59.1542,4638.0
2023-04-20 10:40:00,61.34,61.38,61.32,61.35,5534.0,59.1542,59.1928,59.1349,59.1638,5534.0
2023-04-20 10:45:00,61.36,61.47,61.32,61.45,15014.0,59.1735,59.2796,59.1349,59.2603,15014.0
2023-04-20 10:50:00,61.49,61.66,61.47,61.63,14156.0,59.2988,59.4628,59.2796,59.4339,14156.0
2023-04-20 10:55:00,61.63,61.67,61.52,61.58,13070.0,59.4339,59.4724,59.3278,59.3856,13070.0
2023-04-20 11:00:00,61.58,61.63,61.53,61.61,6892.0,59.3856,59.4339,59.3374,59.4146,6892.0
2023-04-20 11:05:00,61.59,61.63,61.57,61.63,4200.0,59.3953,59.4339,59.376,59.4339,4200.0
2023-04-20 11:10:00,61.63,61.73,61.61,61.69,9438.0,59.4339,59.5303,59.4146,59.4917,9438.0
2023-04-20 11:15:00,61.69,61.71,61.52,61.53,6896.0,59.4917,59.511,59.3278,59.3374,6896.0
2023-04-20 11:20:00,61.52,61.52,61.4,61.43,6608.0,59.3278,59.3278,59.2121,59.241,6608.0
2023-04-20 11:25:00,61.41,61.43,61.37,61.37,8008.0,59.2217,59.241,59.1831,59.1831,8008.0
2023-04-20 11:30:00,61.35,61.35,61.28,61.29,3580.0,59.1638,59.1638,59.0963,59.106,3580.0
2023-04-20 11:35:00,61.25,61.35,61.19,61.35,7936.0,59.0674,59.1638,59.0095,59.1638,7936.0
2023-04-20 11:40:00,61.35,61.4,61.34,61.39,4600.0,59.1638,59.2121,59.1542,59.2024,4600.0
2023-04-20 11:45:00,61.37,61.37,61.16,61.2,23048.0,59.1831,59.1831,58.9806,59.0192,23048.0
2023-04-20 11:50:00,61.19,61.19,61.13,61.17,10342.0,59.0095,59.0095,58.9517,58.9902,10342.0
2023-04-20 11:55:00,61.18,61.24,61.15,61.16,8242.0,58.9999,59.0578,58.971,58.9806,8242.0
2023-04-20 12:00:00,61.16,61.16,61.01,61.02,17722.0,58.9806,58.9806,58.8359,58.8456,17722.0
2023-04-20 12:05:00,61.02,61.23,60.99,61.21,17708.0,58.8456,59.0481,58.8167,59.0288,17708.0
2023-04-20 12:10:00,61.21,61.3,61.21,61.26,5472.0,59.0288,59.1156,59.0288,59.077,5472.0
2023-04-20 12:15:00,61.29,61.35,61.29,61.34,8156.0,59.106,59.1638,59.106,59.1542,8156.0
2023-04-20 12:20:00,61.34,61.38,61.2,61.2,11446.0,59.1542,59.1928,59.0192,59.0192,11446.0
2023-04-20 12:25:00,61.24,61.27,61.22,61.23,12436.0,59.0578,59.0867,59.0385,59.0481,12436.0
2023-04-20 12:30:00,61.23,61.25,61.2,61.24,4356.0,59.0481,59.0674,59.0192,59.0578,4356.0
2023-04-20 12:35:00,61.23,61.23,61.15,61.17,4104.0,59.0481,59.0481,58.971,58.9902,4104.0
2023-04-20 12:40:00,61.18,61.21,61.17,61.21,4170.0,58.9999,59.0288,58.9902,59.0288,4170.0
2023-04-20 12:45:00,61.2,61.24,61.15,61.24,5938.0,59.0192,59.0578,58.971,59.0578,5938.0
2023-04-20 12:50:00,61.24,61.27,61.22,61.22,6892.0,59.0578,59.0867,59.0385,59.0385,6892.0
2023-04-20 12:55:00,61.23,61.25,61.22,61.23,2200.0,59.0481,59.0674,59.0385,59.0481,2200.0
2023-04-20 13:00:00,61.2,61.25,61.19,61.25,2072.0,59.0192,59.0674,59.0095,59.0674,2072.0
2023-04-20 13:05:00,61.27,61.3,61.23,61.23,4396.0,59.0867,59.1156,59.0481,59.0481,4396.0
2023-04-20 13:10:00,61.23,61.23,61.17,61.18,5400.0,59.0481,59.0481,58.9902,58.9999,5400.0
2023-04-20 13:15:00,61.18,61.24,61.18,61.24,5606.0,58.9999,59.0578,58.9999,59.0578,5606.0
2023-04-20 13:20:00,61.24,61.24,61.21,61.24,8392.0,59.0578,59.0578,59.0288,59.0578,8392.0
2023-04-20 13:25:00,61.26,61.27,61.18,61.2,7130.0,59.077,59.0867,58.9999,59.0192,7130.0
2023-04-20 13:30:00,61.2,61.21,61.17,61.17,4618.0,59.0192,59.0288,58.9902,58.9902,4618.0
2023-04-20 13:35:00,61.18,61.18,61.15,61.17,4778.0,58.9999,58.9999,58.971,58.9902,4778.0
2023-04-20 13:40:00,61.18,61.2,61.1,61.13,8300.0,58.9999,59.0192,58.9227,58.9517,8300.0
2023-04-20 13:45:00,61.13,61.16,61.11,61.13,6100.0,58.9517,58.9806,58.9324,58.9517,6100.0
2023-04-20 13:50:00,61.12,61.15,61.06,61.15,7614.0,58.942,58.971,58.8842,58.971,7614.0
2023-04-20 13:55:00,61.17,61.2,61.05,61.07,9954.0,58.9902,59.0192,58.8745,58.8938,9954.0
2023-04-20 14:00:00,61.07,61.09,61.02,61.04,7276.0,58.8938,58.9131,58.8456,58.8649,7276.0
2023-04-20 14:05:00,61.04,61.13,61.0,61.13,10540.0,58.8649,58.9517,58.8263,58.9517,10540.0
2023-04-20 14:10:00,61.16,61.24,61.15,61.15,9452.0,58.9806,59.0578,58.971,58.971,9452.0
2023-04-20 14:15:00,61.15,61.15,61.1,61.13,4800.0,58.971,58.971,58.9227,58.9517,4800.0
2023-04-20 14:20:00,61.12,61.12,61.08,61.08,4224.0,58.942,58.942,58.9035,58.9035,4224.0
2023-04-20 14:25:00,61.08,61.1,61.02,61.09,11310.0,58.9035,58.9227,58.8456,58.9131,11310.0
2023-04-20 14:30:00,61.09,61.1,61.05,61.07,7652.0,58.9131,58.9227,58.8745,58.8938,7652.0
2023-04-20 14:35:00,61.07,61.07,60.97,61.0,7476.0,58.8938,58.8938,58.7974,58.8263,7476.0
2023-04-20 14:40:00,61.01,61.06,61.01,61.05,9204.0,58.8359,58.8842,58.8359,58.8745,9204.0
2023-04-20 14:45:00,61.06,61.08,61.02,61.02,8942.0,58.8842,58.9035,58.8456,58.8456,8942.0
2023-04-20 14:50:00,61.04,61.04,61.01,61.03,5460.0,58.8649,58.8649,58.8359,58.8552,5460.0
2023-04-20 14:55:00,61.03,61.06,60.99,61.03,11316.0,58.8552,58.8842,58.8167,58.8552,11316.0
2023-04-20 15:00:00,61.05,61.12,61.0,61.01,12782.0,58.8745,58.942,58.8263,58.8359,12782.0
2023-04-20 15:05:00,61.01,61.02,60.97,60.99,13862.0,58.8359,58.8456,58.7974,58.8167,13862.0
2023-04-20 15:10:00,60.99,60.99,60.92,60.93,13956.0,58.8167,58.8167,58.7492,58.7588,13956.0
2023-04-20 15:15:00,60.94,60.96,60.88,60.92,17894.0,58.7684,58.7877,58.7106,58.7492,17894.0
2023-04-20 15:20:00,60.91,60.92,60.84,60.86,14190.0,58.7395,58.7492,58.672,58.6913,14190.0
2023-04-20 15:25:00,60.92,60.92,60.83,60.83,12834.0,58.7492,58.7492,58.6624,58.6624,12834.0
2023-04-20 15:30:00,60.86,60.92,60.85,60.92,26182.0,58.6913,58.7492,58.6817,58.7492,26182.0
2023-04-20 15:35:00,60.92,61.02,60.88,61.02,35222.0,58.7492,58.8456,58.7106,58.8456,35222.0
2023-04-20 15:40:00,61.03,61.11,60.99,61.08,41004.0,58.8552,58.9324,58.8167,58.9035,41004.0
2023-04-20 15:45:00,61.08,61.12,61.02,61.07,45390.0,58.9035,58.942,58.8456,58.8938,45390.0
2023-04-20 15:50:00,61.02,61.09,60.97,61.07,61644.0,58.8456,58.9131,58.7974,58.8938,61644.0
2023-04-20 15:55:00,61.07,61.19,61.02,61.07,89944.0,58.8938,59.0095,58.8456,58.8938,89944.0
2023-04-21 09:30:00,61.2,61.36,60.94,60.96,24026.0,59.0192,59.1735,58.7684,58.7877,24026.0
2023-04-21 09:35:00,61.0,61.0,60.74,60.74,2200.0,58.8263,58.8263,58.5756,58.5756,2200.0
2023-04-21 09:40:00,60.74,61.16,60.74,61.1,14802.0,58.5756,58.9806,58.5756,58.9227,14802.0
2023-04-21 09:45:00,61.1,61.1,60.8,60.8,10164.0,58.9227,58.9227,58.6334,58.6334,10164.0
2023-04-21 09:50:00,60.8,60.87,60.63,60.82,4252.0,58.6334,58.7009,58.4695,58.6527,4252.0
2023-04-21 09:55:00,60.76,60.9,60.76,60.9,5752.0,58.5949,58.7299,58.5949,58.7299,5752.0
2023-04-21 10:00:00,60.84,60.93,60.65,60.73,11488.0,58.672,58.7588,58.4888,58.5659,11488.0
2023-04-21 10:05:00,60.75,60.81,60.61,60.61,5000.0,58.5852,58.6431,58.4502,58.4502,5000.0
2023-04-21 10:10:00,60.62,60.81,60.58,60.8,24786.0,58.4598,58.6431,58.4213,58.6334,24786.0
2023-04-21 10:15:00,60.84,60.84,60.6,60.7,13214.0,58.672,58.672,58.4406,58.537,13214.0
2023-04-21 10:20:00,60.74,60.84,60.69,60.69,19818.0,58.5756,58.672,58.5274,58.5274,19818.0
2023-04-21 10:25:00,60.69,60.88,60.66,60.74,11856.0,58.5274,58.7106,58.4984,58.5756,11856.0
2023-04-21 10:30:00,60.79,60.93,60.79,60.93,1600.0,58.6238,58.7588,58.6238,58.7588,1600.0
2023-04-21 10:35:00,60.93,60.94,60.8,60.8,5958.0,58.7588,58.7684,58.6334,58.6334,5958.0
2023-04-21 10:40:00,60.82,60.82,60.53,60.55,9142.0,58.6527,58.6527,58.3731,58.3923,9142.0
2023-04-21 10:45:00,60.59,60.7,60.54,60.54,5210.0,58.4309,58.537,58.3827,58.3827,5210.0
2023-04-21 10:50:00,60.6,60.62,60.56,60.62,5400.0,58.4406,58.4598,58.402,58.4598,5400.0
2023-04-21 10:55:00,60.62,60.85,60.62,60.72,54006.0,58.4598,58.6817,58.4598,58.5563,54006.0
2023-04-21 11:00:00,60.76,60.95,60.76,60.89,4860.0,58.5949,58.7781,58.5949,58.7202,4860.0
2023-04-21 11:05:00,60.93,61.0,60.86,60.99,5380.0,58.7588,58.8263,58.6913,58.8167,5380.0
2023-04-21 11:10:00,60.98,61.12,60.98,61.12,5606.0,58.807,58.942,58.807,58.942,5606.0
2023-04-21 11:15:00,61.05,61.1,61.01,61.04,2000.0,58.8745,58.9227,58.8359,58.8649,2000.0
2023-04-21 11:20:00,61.04,61.1,61.02,61.02,3548.0,58.8649,58.9227,58.8456,58.8456,3548.0
2023-04-21 11:25:00,61.02,61.08,60.98,61.08,9882.0,58.8456,58.9035,58.807,58.9035,9882.0
2023-04-21 11:30:00,61.08,61.1,61.05,61.09,5452.0,58.9035,58.9227,58.8745,58.9131,5452.0
2023-04-21 11:35:00,61.09,61.09,60.97,60.99,22144.0,58.9131,58.9131,58.7974,58.8167,22144.0
2023-04-21 11:40:00,61.05,61.11,61.02,61.02,6824.0,58.8745,58.9324,58.8456,58.8456,6824.0
2023-04-21 11:45:00,61.01,61.01,60.86,60.86,2880.0,58.8359,58.8359,58.6913,58.6913,2880.0
2023-04-21 11:50:00,60.85,60.87,60.8,60.81,9700.0,58.6817,58.7009,58.6334,58.6431,9700.0
2023-04-21 11:55:00,60.83,60.96,60.82,60.95,6414.0,58.6624,58.7877,58.6527,58.7781,6414.0
2023-04-21 12:00:00,60.99,61.07,60.98,61.07,2850.0,58.8167,58.8938,58.807,58.8938,2850.0
2023-04-21 12:05:00,61.09,61.09,61.02,61.02,2814.0,58.9131,58.9131,58.8456,58.8456,2814.0
2023-04-21 12:10:00,61.02,61.06,61.01,61.01,3832.0,58.8456,58.8842,58.8359,58.8359,3832.0
2023-04-21 12:15:00,61.01,61.04,60.97,61.04,6046.0,58.8359,58.8649,58.7974,58.8649,6046.0
2023-04-21 12:20:00,61.04,61.04,60.93,60.94,3924.0,58.8649,58.8649,58.7588,58.7684,3924.0
2023-04-21 12:25:00,60.92,60.94,60.82,60.84,5244.0,58.7492,58.7684,58.6527,58.672,5244.0
2023-04-21 12:30:00,60.86,60.86,60.73,60.74,7684.0,58.6913,58.6913,58.5659,58.5756,7684.0
2023-04-21 12:35:00,60.74,60.74,60.65,60.68,11202.0,58.5756,58.5756,58.4888,58.5177,11202.0
2023-04-21 12:40:00,60.68,60.7,60.62,60.7,13658.0,58.5177,58.537,58.4598,58.537,13658.0
2023-04-21 12:45:00,60.73,60.77,60.73,60.74,4830.0,58.5659,58.6045,58.5659,58.5756,4830.0
2023-04-21 12:50:00,60.74,60.8,60.71,60.78,7222.0,58.5756,58.6334,58.5466,58.6141,7222.0
2023-04-21 12:55:00,60.78,60.79,60.76,60.76,2000.0,58.6141,58.6238,58.5949,58.5949,2000.0
2023-04-21 13:00:00,60.77,60.79,60.73,60.73,6000.0,58.6045,58.6238,58.5659,58.5659,6000.0
2023-04-21 13:05:00,60.74,60.86,60.74,60.86,12306.0,58.5756,58.6913,58.5756,58.6913,12306.0
2023-04-21 13:10:00,60.87,60.93,60.85,60.85,11300.0,58.7009,58.7588,58.6817,58.6817,11300.0
2023-04-21 13:15:00,60.85,60.85,60.77,60.78,13990.0,58.6817,58.6817,58.6045,58.6141,13990.0
2023-04-21 13:20:00,60.8,60.8,60.73,60.77,7624.0,58.6334,58.6334,58.5659,58.6045,7624.0
2023-04-21 13:25:00,60.75,60.79,60.59,60.59,3400.0,58.5852,58.6238,58.4309,58.4309,3400.0
2023-04-21 13:30:00,60.6,60.69,60.58,60.69,7202.0,58.4406,58.5274,58.4213,58.5274,7202.0
2023-04-21 13:35:00,60.72,60.86,60.72,60.83,4220.0,58.5563,58.6913,58.5563,58.6624,4220.0
2023-04-21 13:40:00,60.85,60.92,60.85,60.88,4126.0,58.6817,58.7492,58.6817,58.7106,4126.0
2023-04-21 13:45:00,60.88,60.91,60.8,60.85,5820.0,58.7106,58.7395,58.6334,58.6817,5820.0
2023-04-21 13:50:00,60.91,61.02,60.91,60.96,14612.0,58.7395,58.8456,58.7395,58.7877,14612.0
2023-04-21 13:55:00,60.92,60.95,60.89,60.89,5396.0,58.7492,58.7781,58.7202,58.7202,5396.0
2023-04-21 14:00:00,60.95,60.97,60.95,60.96,2432.0,58.7781,58.7974,58.7781,58.7877,2432.0
2023-04-21 14:05:00,60.98,61.01,60.97,60.98,2618.0,58.807,58.8359,58.7974,58.807,2618.0
2023-04-21 14:10:00,60.96,60.98,60.96,60.97,1800.0,58.7877,58.807,58.7877,58.7974,1800.0
2023-04-21 14:15:00,60.99,61.05,60.97,60.97,4000.0,58.8167,58.8745,58.7974,58.7974,4000.0
2023-04-21 14:20:00,60.97,61.01,60.92,60.99,4104.0,58.7974,58.8359,58.7492,58.8167,4104.0
2023-04-21 14:25:00,60.97,61.01,60.96,61.01,7696.0,58.7974,58.8359,58.7877,58.8359,7696.0
2023-04-21 14:30:00,61.02,61.04,60.96,60.96,10444.0,58.8456,58.8649,58.7877,58.7877,10444.0
2023-04-21 14:35:00,60.95,60.95,60.84,60.85,5390.0,58.7781,58.7781,58.672,58.6817,5390.0
2023-04-21 14:40:00,60.88,60.91,60.83,60.85,5290.0,58.7106,58.7395,58.6624,58.6817,5290.0
2023-04-21 14:45:00,60.85,60.85,60.77,60.8,3000.0,58.6817,58.6817,58.6045,58.6334,3000.0
2023-04-21 14:50:00,60.8,60.8,60.77,60.78,4738.0,58.6334,58.6334,58.6045,58.6141,4738.0
2023-04-21 14:55:00,60.79,60.87,60.79,60.87,7742.0,58.6238,58.7009,58.6238,58.7009,7742.0
2023-04-21 15:00:00,60.86,60.87,60.81,60.82,7248.0,58.6913,58.7009,58.6431,58.6527,7248.0
2023-04-21 15:05:00,60.81,60.81,60.73,60.8,9700.0,58.6431,58.6431,58.5659,58.6334,9700.0
2023-04-21 15:10:00,60.8,60.81,60.76,60.77,5764.0,58.6334,58.6431,58.5949,58.6045,5764.0
2023-04-21 15:15:00,60.77,60.79,60.74,60.76,6768.0,58.6045,58.6238,58.5756,58.5949,6768.0
2023-04-21 15:20:00,60.77,60.82,60.77,60.77,10104.0,58.6045,58.6527,58.6045,58.6045,10104.0
2023-04-21 15:25:00,60.77,60.79,60.7,60.72,10796.0,58.6045,58.6238,58.537,58.5563,10796.0
2023-04-21 15:30:00,60.72,60.78,60.72,60.78,8388.0,58.5563,58.6141,58.5563,58.6141,8388.0
2023-04-21 15:35:00,60.8,60.84,60.77,60.77,15714.0,58.6334,58.672,58.6045,58.6045,15714.0
2023-04-21 15:40:00,60.77,60.83,60.75,60.77,20908.0,58.6045,58.6624,58.5852,58.6045,20908.0
2023-04-21 15:45:00,60.77,60.8,60.71,60.75,18788.0,58.6045,58.6334,58.5466,58.5852,18788.0
2023-04-21 15:50:00,60.72,60.75,60.63,60.73,32064.0,58.5563,58.5852,58.4695,58.5659,32064.0
2023-04-21 15:55:00,60.71,60.72,60.6,60.67,102612.0,58.5466,58.5563,58.4406,58.5081,102612.0
2023-04-24 09:30:00,60.55,60.74,60.5,60.72,20372.0,58.3923,58.5756,58.3441,58.5563,20372.0
2023-04-24 09:35:00,60.72,60.81,60.66,60.71,3758.0,58.5563,58.6431,58.4984,58.5466,3758.0
2023-04-24 09:40:00,60.87,60.94,60.8,60.94,3226.0,58.7009,58.7684,58.6334,58.7684,3226.0
2023-04-24 09:45:00,60.85,61.0,60.81,61.0,4410.0,58.6817,58.8263,58.6431,58.8263,4410.0
2023-04-24 09:50:00,61.0,61.0,60.85,60.85,5062.0,58.8263,58.8263,58.6817,58.6817,5062.0
2023-04-24 09:55:00,60.94,60.94,60.85,60.85,4608.0,58.7684,58.7684,58.6817,58.6817,4608.0
2023-04-24 10:00:00,60.87,61.03,60.8,60.81,13068.0,58.7009,58.8552,58.6334,58.6431,13068.0
2023-04-24 10:05:00,60.8,60.8,60.69,60.74,8832.0,58.6334,58.6334,58.5274,58.5756,8832.0
2023-04-24 10:10:00,60.77,60.81,60.67,60.67,9786.0,58.6045,58.6431,58.5081,58.5081,9786.0
2023-04-24 10:15:00,60.63,60.7,60.62,60.7,8388.0,58.4695,58.537,58.4598,58.537,8388.0
2023-04-24 10:20:00,60.69,60.76,60.65,60.75,3784.0,58.5274,58.5949,58.4888,58.5852,3784.0
2023-04-24 10:25:00,60.73,60.76,60.63,60.74,9986.0,58.5659,58.5949,58.4695,58.5756,9986.0
2023-04-24 10:30:00,60.77,60.83,60.58,60.58,3800.0,58.6045,58.6624,58.4213,58.4213,3800.0
2023-04-24 10:35:00,60.63,60.63,60.52,60.52,5634.0,58.4695,58.4695,58.3634,58.3634,5634.0
2023-04-24 10:40:00,60.51,60.57,60.38,60.38,11186.0,58.3538,58.4116,58.2284,58.2284,11186.0
2023-04-24 10:45:00,60.31,60.33,60.26,60.32,3394.0,58.1609,58.1802,58.1127,58.1705,3394.0
2023-04-24 10:50:00,60.33,60.38,60.31,60.33,12804.0,58.1802,58.2284,58.1609,58.1802,12804.0
2023-04-24 10:55:00,60.33,60.38,60.32,60.34,7400.0,58.1802,58.2284,58.1705,58.1898,7400.0
2023-04-24 11:00:00,60.34,60.38,60.31,60.31,5888.0,58.1898,58.2284,58.1609,58.1609,5888.0
2023-04-24 11:05:00,60.31,60.37,60.22,60.23,5930.0,58.1609,58.2188,58.0741,58.0837,5930.0
2023-04-24 11:10:00,60.19,60.24,60.1,60.1,2792.0,58.0452,58.0934,57.9584,57.9584,2792.0
2023-04-24 11:15:00,60.1,60.1,60.02,60.04,8488.0,57.9584,57.9584,57.8812,57.9005,8488.0
2023-04-24 11:20:00,60.04,60.12,60.02,60.1,10000.0,57.9005,57.9777,57.8812,57.9584,10000.0
2023-04-24 11:25:00,60.1,60.13,59.96,59.96,8364.0,57.9584,57.9873,57.8234,57.8234,8364.0
2023-04-24 11:30:00,59.98,60.07,59.98,60.05,7394.0,57.8427,57.9294,57.8427,57.9102,7394.0
2023-04-24 11:35:00,60.07,60.07,59.9,59.9,5088.0,57.9294,57.9294,57.7655,57.7655,5088.0
2023-04-24 11:40:00,59.88,59.92,59.85,59.88,5894.0,57.7462,57.7848,57.7173,57.7462,5894.0
2023-04-24 11:45:00,59.88,59.93,59.86,59.88,7502.0,57.7462,57.7944,57.7269,57.7462,7502.0
2023-04-24 11:50:00,59.86,59.87,59.8,59.8,11388.0,57.7269,57.7366,57.6691,57.6691,11388.0
2023-04-24 11:55:00,59.75,59.78,59.67,59.74,12084.0,57.6208,57.6498,57.5437,57.6112,12084.0
2023-04-24 12:00:00,59.69,59.72,59.66,59.7,8508.0,57.563,57.5919,57.5341,57.5726,8508.0
2023-04-24 12:05:00,59.7,59.73,59.69,59.69,6400.0,57.5726,57.6016,57.563,57.563,6400.0
2023-04-24 12:10:00,59.68,59.77,59.67,59.74,13604.0,57.5533,57.6401,57.5437,57.6112,13604.0
2023-04-24 12:15:00,59.74,59.77,59.53,59.53,3400.0,57.6112,57.6401,57.4087,57.4087,3400.0
2023-04-24 12:20:00,59.55,59.61,59.54,59.6,8670.0,57.428,57.4858,57.4183,57.4762,8670.0
2023-04-24 12:25:00,59.61,59.71,59.6,59.6,9976.0,57.4858,57.5823,57.4762,57.4762,9976.0
2023-04-24 12:30:00,59.62,59.7,59.58,59.7,15952.0,57.4955,57.5726,57.4569,57.5726,15952.0
2023-04-24 12:35:00,59.68,59.77,59.68,59.77,17186.0,57.5533,57.6401,57.5533,57.6401,17186.0
2023-04-24 12:40:00,59.8,59.9,59.77,59.88,16222.0,57.6691,57.7655,57.6401,57.7462,16222.0
2023-04-24 12:45:00,59.9,59.94,59.82,59.91,4990.0,57.7655,57.8041,57.6884,57.7751,4990.0
2023-04-24 12:50:00,59.94,60.0,59.94,59.97,5668.0,57.8041,57.8619,57.8041,57.833,5668.0
2023-04-24 12:55:00,59.98,60.04,59.98,60.01,4408.0,57.8427,57.9005,57.8427,57.8716,4408.0
2023-04-24 13:00:00,59.99,60.0,59.93,59.99,7130.0,57.8523,57.8619,57.7944,57.8523,7130.0
2023-04-24 13:05:00,59.97,59.97,59.89,59.89,1800.0,57.833,57.833,57.7559,57.7559,1800.0
2023-04-24 13:10:00,59.86,59.91,59.85,59.89,8064.0,57.7269,57.7751,57.7173,57.7559,8064.0
2023-04-24 13:15:00,59.88,59.88,59.87,59.88,2528.0,57.7462,57.7462,57.7366,57.7462,2528.0
2023-04-24 13:20:00,59.88,59.93,59.86,59.86,6498.0,57.7462,57.7944,57.7269,57.7269,6498.0
2023-04-24 13:25:00,59.9,59.98,59.88,59.96,8466.0,57.7655,57.8427,57.7462,57.8234,8466.0
2023-04-24 13:30:00,59.96,60.05,59.95,60.01,7050.0,57.8234,57.9102,57.8137,57.8716,7050.0
2023-04-24 13:35:00,60.01,60.02,59.99,59.99,2682.0,57.8716,57.8812,57.8523,57.8523,2682.0
2023-04-24 13:40:00,60.0,60.03,59.99,60.03,4618.0,57.8619,57.8909,57.8523,57.8909,4618.0
2023-04-24 13:45:00,60.05,60.07,60.01,60.04,7730.0,57.9102,57.9294,57.8716,57.9005,7730.0
2023-04-24 13:50:00,60.04,60.08,60.02,60.08,7904.0,57.9005,57.9391,57.8812,57.9391,7904.0
2023-04-24 13:55:00,60.08,60.1,60.07,60.08,6048.0,57.9391,57.9584,57.9294,57.9391,6048.0
2023-04-24 14:00:00,60.1,60.15,60.1,60.13,10648.0,57.9584,58.0066,57.9584,57.9873,10648.0
2023-04-24 14:05:00,60.13,60.13,60.05,60.1,6742.0,57.9873,57.9873,57.9102,57.9584,6742.0
2023-04-24 14:10:00,60.1,60.24,60.1,60.22,6998.0,57.9584,58.0934,57.9584,58.0741,6998.0
2023-04-24 14:15:00,60.26,60.31,60.2,60.3,8500.0,58.1127,58.1609,58.0548,58.1512,8500.0
2023-04-24 14:20:00,60.29,60.35,60.27,60.3,9464.0,58.1416,58.1995,58.1223,58.1512,9464.0
2023-04-24 14:25:00,60.27,60.27,60.21,60.23,2134.0,58.1223,58.1223,58.0645,58.0837,2134.0
2023-04-24 14:30:00,60.22,60.27,60.22,60.27,11860.0,58.0741,58.1223,58.0741,58.1223,11860.0
2023-04-24 14:35:00,60.27,60.3,60.22,60.22,8434.0,58.1223,58.1512,58.0741,58.0741,8434.0
2023-04-24 14:40:00,60.23,60.27,60.23,60.26,8888.0,58.0837,58.1223,58.0837,58.1127,8888.0
2023-04-24 14:45:00,60.27,60.27,60.22,60.24,9136.0,58.1223,58.1223,58.0741,58.0934,9136.0
2023-04-24 14:50:00,60.26,60.28,60.22,60.22,11584.0,58.1127,58.132,58.0741,58.0741,11584.0
2023-04-24 14:55:00,60.22,60.29,60.22,60.26,9750.0,58.0741,58.1416,58.0741,58.1127,9750.0
2023-04-24 15:00:00,60.26,60.29,60.24,60.26,9776.0,58.1127,58.1416,58.0934,58.1127,9776.0
2023-04-24 15:05:00,60.27,60.37,60.26,60.37,7828.0,58.1223,58.2188,58.1127,58.2188,7828.0
2023-04-24 15:10:00,60.38,60.43,60.37,60.4,11422.0,58.2284,58.2766,58.2188,58.2477,11422.0
2023-04-24 15:15:00,60.38,60.39,60.29,60.32,9362.0,58.2284,58.238,58.1416,58.1705,9362.0
2023-04-24 15:20:00,60.32,60.33,60.21,60.24,14674.0,58.1705,58.1802,58.0645,58.0934,14674.0
2023-04-24 15:25:00,60.26,60.32,60.26,60.29,16476.0,58.1127,58.1705,58.1127,58.1416,16476.0
2023-04-24 15:30:00,60.29,60.34,60.24,60.24,19160.0,58.1416,58.1898,58.0934,58.0934,19160.0
2023-04-24 15:35:00,60.24,60.27,60.16,60.17,17370.0,58.0934,58.1223,58.0162,58.0259,17370.0
2023-04-24 15:40:00,60.18,60.21,60.1,60.1,24736.0,58.0355,58.0645,57.9584,57.9584,24736.0
2023-04-24 15:45:00,60.11,60.21,60.07,60.21,33994.0,57.968,58.0645,57.9294,58.0645,33994.0
2023-04-24 15:50:00,60.19,60.27,60.16,60.21,32640.0,58.0452,58.1223,58.0162,58.0645,32640.0
2023-04-24 15:55:00,60.21,60.34,60.18,60.19,68338.0,58.0645,58.1898,58.0355,58.0452,68338.0
2023-04-25 09:30:00,59.49,59.6,59.29,59.55,23992.0,57.3701,57.4762,57.1772,57.428,23992.0
2023-04-25 09:35:00,59.47,59.63,59.25,59.31,13026.0,57.3508,57.5051,57.1387,57.1965,13026.0
2023-04-25 09:40:00,59.31,59.38,59.25,59.31,7348.0,57.1965,57.264,57.1387,57.1965,7348.0
2023-04-25 09:45:00,59.31,59.31,59.04,59.11,21152.0,57.1965,57.1965,56.9361,57.0037,21152.0
2023-04-25 09:50:00,59.14,59.49,59.13,59.38,14426.0,57.0326,57.3701,57.0229,57.264,14426.0
2023-04-25 09:55:00,59.46,59.56,59.37,59.55,7070.0,57.3412,57.4376,57.2544,57.428,7070.0
2023-04-25 10:00:00,59.62,59.74,59.62,59.67,8268.0,57.4955,57.6112,57.4955,57.5437,8268.0
2023-04-25 10:05:00,59.72,59.78,59.69,59.7,7296.0,57.5919,57.6498,57.563,57.5726,7296.0
2023-04-25 10:10:00,59.66,59.7,59.56,59.7,3910.0,57.5341,57.5726,57.4376,57.5726,3910.0
2023-04-25 10:15:00,59.7,59.78,59.69,59.76,5200.0,57.5726,57.6498,57.563,57.6305,5200.0
2023-04-25 10:20:00,59.79,59.8,59.62,59.67,6318.0,57.6594,57.6691,57.4955,57.5437,6318.0
2023-04-25 10:25:00,59.64,59.65,59.53,59.6,11578.0,57.5148,57.5244,57.4087,57.4762,11578.0
2023-04-25 10:30:00,59.6,59.67,59.6,59.63,5444.0,57.4762,57.5437,57.4762,57.5051,5444.0
2023-04-25 10:35:00,59.63,59.63,59.53,59.53,2410.0,57.5051,57.5051,57.4087,57.4087,2410.0
2023-04-25 10:40:00,59.45,59.49,59.4,59.44,6074.0,57.3315,57.3701,57.2833,57.3219,6074.0
2023-04-25 10:45:00,59.46,59.72,59.44,59.67,14810.0,57.3412,57.5919,57.3219,57.5437,14810.0
2023-04-25 10:50:00,59.76,59.76,59.65,59.66,6442.0,57.6305,57.6305,57.5244,57.5341,6442.0
2023-04-25 10:55:00,59.65,59.66,59.63,59.63,1984.0,57.5244,57.5341,57.5051,57.5051,1984.0
2023-04-25 11:00:00,59.65,59.69,59.65,59.67,3200.0,57.5244,57.563,57.5244,57.5437,3200.0
2023-04-25 11:05:00,59.68,59.69,59.63,59.69,5388.0,57.5533,57.563,57.5051,57.563,5388.0
2023-04-25 11:10:00,59.69,59.73,59.65,59.73,1600.0,57.563,57.6016,57.5244,57.6016,1600.0
2023-04-25 11:15:00,59.73,59.74,59.7,59.74,4050.0,57.6016,57.6112,57.5726,57.6112,4050.0
2023-04-25 11:20:00,59.75,59.77,59.68,59.71,4310.0,57.6208,57.6401,57.5533,57.5823,4310.0
2023-04-25 11:25:00,59.71,59.71,59.62,59.63,5600.0,57.5823,57.5823,57.4955,57.5051,5600.0
2023-04-25 11:30:00,59.62,59.64,59.6,59.64,3230.0,57.4955,57.5148,57.4762,57.5148,3230.0
2023-04-25 11:35:00,59.63,59.63,59.54,59.54,3564.0,57.5051,57.5051,57.4183,57.4183,3564.0
2023-04-25 11:40:00,59.56,59.61,59.55,59.6,4556.0,57.4376,57.4858,57.428,57.4762,4556.0
2023-04-25 11:45:00,59.6,59.63,59.59,59.61,4414.0,57.4762,57.5051,57.4665,57.4858,4414.0
2023-04-25 11:50:00,59.59,59.59,59.49,59.49,3040.0,57.4665,57.4665,57.3701,57.3701,3040.0
2023-04-25 11:55:00,59.47,59.52,59.38,59.52,9454.0,57.3508,57.399,57.264,57.399,9454.0
2023-04-25 12:00:00,59.48,59.48,59.4,59.44,5880.0,57.3605,57.3605,57.2833,57.3219,5880.0
2023-04-25 12:05:00,59.45,59.47,59.44,59.46,4224.0,57.3315,57.3508,57.3219,57.3412,4224.0
2023-04-25 12:10:00,59.46,59.48,59.41,59.43,5820.0,57.3412,57.3605,57.293,57.3123,5820.0
2023-04-25 12:15:00,59.42,59.51,59.42,59.5,18902.0,57.3026,57.3894,57.3026,57.3798,18902.0
2023-04-25 12:20:00,59.51,59.52,59.49,59.52,8694.0,57.3894,57.399,57.3701,57.399,8694.0
2023-04-25 12:25:00,59.53,59.53,59.47,59.47,6604.0,57.4087,57.4087,57.3508,57.3508,6604.0
2023-04-25 12:30:00,59.47,59.51,59.47,59.49,5000.0,57.3508,57.3894,57.3508,57.3701,5000.0
2023-04-25 12:35:00,59.49,59.52,59.46,59.46,7306.0,57.3701,57.399,57.3412,57.3412,7306.0
2023-04-25 12:40:00,59.46,59.52,59.45,59.52,4320.0,57.3412,57.399,57.3315,57.399,4320.0
2023-04-25 12:45:00,59.52,59.52,59.43,59.44,2400.0,57.399,57.399,57.3123,57.3219,2400.0
2023-04-25 12:50:00,59.44,59.44,59.34,59.38,5800.0,57.3219,57.3219,57.2255,57.264,5800.0
2023-04-25 12:55:00,59.4,59.42,59.29,59.29,3478.0,57.2833,57.3026,57.1772,57.1772,3478.0
2023-04-25 13:00:00,59.29,59.38,59.29,59.37,5820.0,57.1772,57.264,57.1772,57.2544,5820.0
2023-04-25 13:05:00,59.36,59.36,59.25,59.25,4246.0,57.2447,57.2447,57.1387,57.1387,4246.0
2023-04-25 13:10:00,59.25,59.25,59.1,59.1,10240.0,57.1387,57.1387,56.994,56.994,10240.0
2023-04-25 13:15:00,59.1,59.13,59.04,59.09,7274.0,56.994,57.0229,56.9361,56.9844,7274.0
2023-04-25 13:20:00,59.12,59.12,59.05,59.1,5384.0,57.0133,57.0133,56.9458,56.994,5384.0
2023-04-25 13:25:00,59.1,59.13,59.04,59.13,6120.0,56.994,57.0229,56.9361,57.0229,6120.0
2023-04-25 13:30:00,59.13,59.28,59.13,59.27,24940.0,57.0229,57.1676,57.0229,57.158,24940.0
2023-04-25 13:35:00,59.27,59.36,59.25,59.36,5862.0,57.158,57.2447,57.1387,57.2447,5862.0
2023-04-25 13:40:00,59.36,59.4,59.32,59.34,7508.0,57.2447,57.2833,57.2062,57.2255,7508.0
2023-04-25 13:45:00,59.36,59.38,59.32,59.38,8786.0,57.2447,57.264,57.2062,57.264,8786.0
2023-04-25 13:50:00,59.4,59.42,59.38,59.41,7654.0,57.2833,57.3026,57.264,57.293,7654.0
2023-04-25 13:55:00,59.4,59.48,59.4,59.46,13632.0,57.2833,57.3605,57.2833,57.3412,13632.0
2023-04-25 14:00:00,59.48,59.52,59.42,59.42,9164.0,57.3605,57.399,57.3026,57.3026,9164.0
2023-04-25 14:05:00,59.42,59.53,59.41,59.5,7528.0,57.3026,57.4087,57.293,57.3798,7528.0
2023-04-25 14:10:00,59.52,59.55,59.45,59.45,6856.0,57.399,57.428,57.3315,57.3315,6856.0
2023-04-25 14:15:00,59.46,59.48,59.38,59.4,4844.0,57.3412,57.3605,57.264,57.2833,4844.0
2023-04-25 14:20:00,59.38,59.44,59.35,59.43,10570.0,57.264,57.3219,57.2351,57.3123,10570.0
2023-04-25 14:25:00,59.38,59.5,59.38,59.49,3022.0,57.264,57.3798,57.264,57.3701,3022.0
2023-04-25 14:30:00,59.49,59.5,59.45,59.46,5204.0,57.3701,57.3798,57.3315,57.3412,5204.0
2023-04-25 14:35:00,59.46,59.47,59.4,59.42,8976.0,57.3412,57.3508,57.2833,57.3026,8976.0
2023-04-25 14:40:00,59.41,59.45,59.2,59.2,12460.0,57.293,57.3315,57.0904,57.0904,12460.0
2023-04-25 14:45:00,59.2,59.2,59.14,59.18,14832.0,57.0904,57.0904,57.0326,57.0712,14832.0
2023-04-25 14:50:00,59.2,59.23,59.02,59.02,22278.0,57.0904,57.1194,56.9169,56.9169,22278.0
2023-04-25 14:55:00,59.02,59.06,58.98,59.0,22936.0,56.9169,56.9554,56.8783,56.8976,22936.0
2023-04-25 15:00:00,59.0,59.04,58.91,58.95,24772.0,56.8976,56.9361,56.8108,56.8494,24772.0
2023-04-25 15:05:00,58.94,59.03,58.9,59.02,13512.0,56.8397,56.9265,56.8011,56.9169,13512.0
2023-04-25 15:10:00,59.02,59.05,58.97,59.05,15786.0,56.9169,56.9458,56.8686,56.9458,15786.0
2023-04-25 15:15:00,59.06,59.12,59.0,59.02,22102.0,56.9554,57.0133,56.8976,56.9169,22102.0
2023-04-25 15:20:00,59.02,59.06,59.0,59.01,20254.0,56.9169,56.9554,56.8976,56.9072,20254.0
2023-04-25 15:25:00,59.02,59.05,58.98,59.01,26248.0,56.9169,56.9458,56.8783,56.9072,26248.0
2023-04-25 15:30:00,59.01,59.04,58.97,59.0,25338.0,56.9072,56.9361,56.8686,56.8976,25338.0
2023-04-25 15:35:00,58.99,59.02,58.92,58.92,20426.0,56.8879,56.9169,56.8204,56.8204,20426.0
2023-04-25 15:40:00,58.92,58.99,58.85,58.85,41228.0,56.8204,56.8879,56.7529,56.7529,41228.0
2023-04-25 15:45:00,58.85,58.92,58.82,58.84,24732.0,56.7529,56.8204,56.724,56.7433,24732.0
2023-04-25 15:50:00,58.83,58.89,58.77,58.8,42444.0,56.7336,56.7915,56.6758,56.7047,42444.0
2023-04-25 15:55:00,58.8,58.87,58.73,58.75,94818.0,56.7047,56.7722,56.6372,56.6565,94818.0
2023-04-26 09:30:00,58.77,58.92,58.66,58.9,16132.0,56.6758,56.8204,56.5697,56.8011,16132.0
2023-04-26 09:35:00,58.9,58.99,58.73,58.99,1474.0,56.8011,56.8879,56.6372,56.8879,1474.0
2023-04-26 09:40:00,58.99,59.08,58.93,58.99,4410.0,56.8879,56.9747,56.8301,56.8879,4410.0
2023-04-26 09:45:00,58.98,59.06,58.87,58.99,4806.0,56.8783,56.9554,56.7722,56.8879,4806.0
2023-04-26 09:50:00,58.99,59.13,58.97,58.97,4000.0,56.8879,57.0229,56.8686,56.8686,4000.0
2023-04-26 09:55:00,58.81,58.89,58.81,58.85,2256.0,56.7143,56.7915,56.7143,56.7529,2256.0
2023-04-26 10:00:00,58.93,59.05,58.92,59.05,5054.0,56.8301,56.9458,56.8204,56.9458,5054.0
2023-04-26 10:05:00,59.09,59.22,59.07,59.08,6412.0,56.9844,57.1097,56.9651,56.9747,6412.0
2023-04-26 10:10:00,59.19,59.22,59.09,59.14,8316.0,57.0808,57.1097,56.9844,57.0326,8316.0
2023-04-26 10:15:00,59.08,59.1,58.93,58.94,8602.0,56.9747,56.994,56.8301,56.8397,8602.0
2023-04-26 10:20:00,58.97,59.02,58.92,58.99,9778.0,56.8686,56.9169,56.8204,56.8879,9778.0
2023-04-26 10:25:00,59.01,59.02,58.95,59.01,5660.0,56.9072,56.9169,56.8494,56.9072,5660.0
2023-04-26 10:30:00,59.01,59.07,58.99,59.02,3090.0,56.9072,56.9651,56.8879,56.9169,3090.0
2023-04-26 10:35:00,59.1,59.1,59.06,59.09,2252.0,56.994,56.994,56.9554,56.9844,2252.0
2023-04-26 10:40:00,59.12,59.13,59.07,59.12,5838.0,57.0133,57.0229,56.9651,57.0133,5838.0
2023-04-26 10:45:00,59.13,59.18,59.12,59.17,5008.0,57.0229,57.0712,57.0133,57.0615,5008.0
2023-04-26 10:50:00,59.17,59.24,59.16,59.21,2056.0,57.0615,57.129,57.0519,57.1001,2056.0
2023-04-26 10:55:00,59.2,59.34,59.2,59.33,7320.0,57.0904,57.2255,57.0904,57.2158,7320.0
2023-04-26 11:00:00,59.36,59.43,59.34,59.4,7122.0,57.2447,57.3123,57.2255,57.2833,7122.0
2023-04-26 11:05:00,59.38,59.46,59.38,59.46,8634.0,57.264,57.3412,57.264,57.3412,8634.0
2023-04-26 11:10:00,59.46,59.49,59.45,59.46,2608.0,57.3412,57.3701,57.3315,57.3412,2608.0
2023-04-26 11:15:00,59.46,59.5,59.36,59.37,5938.0,57.3412,57.3798,57.2447,57.2544,5938.0
2023-04-26 11:20:00,59.38,59.38,59.3,59.31,5876.0,57.264,57.264,57.1869,57.1965,5876.0
2023-04-26 11:25:00,59.31,59.31,59.2,59.23,4004.0,57.1965,57.1965,57.0904,57.1194,4004.0
2023-04-26 11:30:00,59.23,59.23,58.97,59.15,23784.0,57.1194,57.1194,56.8686,57.0422,23784.0
2023-04-26 11:35:00,59.15,59.15,59.04,59.11,10200.0,57.0422,57.0422,56.9361,57.0037,10200.0
2023-04-26 11:40:00,59.11,59.19,59.06,59.18,3154.0,57.0037,57.0808,56.9554,57.0712,3154.0
2023-04-26 11:45:00,59.17,59.17,59.12,59.12,1800.0,57.0615,57.0615,57.0133,57.0133,1800.0
2023-04-26 11:50:00,59.1,59.13,59.1,59.13,4284.0,56.994,57.0229,56.994,57.0229,4284.0
2023-04-26 11:55:00,59.15,59.22,59.14,59.22,6254.0,57.0422,57.1097,57.0326,57.1097,6254.0
2023-04-26 12:00:00,59.21,59.24,59.21,59.23,800.0,57.1001,57.129,57.1001,57.1194,800.0
2023-04-26 12:05:00,59.3,59.35,59.3,59.33,5980.0,57.1869,57.2351,57.1869,57.2158,5980.0
2023-04-26 12:10:00,59.33,59.33,59.23,59.23,2000.0,57.2158,57.2158,57.1194,57.1194,2000.0
2023-04-26 12:15:00,59.22,59.22,59.18,59.18,1200.0,57.1097,57.1097,57.0712,57.0712,1200.0
2023-04-26 12:20:00,59.14,59.18,59.11,59.18,9312.0,57.0326,57.0712,57.0037,57.0712,9312.0
2023-04-26 12:25:00,59.19,59.2,59.15,59.2,4618.0,57.0808,57.0904,57.0422,57.0904,4618.0
2023-04-26 12:30:00,59.23,59.24,59.14,59.14,2054.0,57.1194,57.129,57.0326,57.0326,2054.0
2023-04-26 12:35:00,59.1,59.17,59.1,59.17,2600.0,56.994,57.0615,56.994,57.0615,2600.0
2023-04-26 12:40:00,59.19,59.19,59.15,59.15,802.0,57.0808,57.0808,57.0422,57.0422,802.0
2023-04-26 12:45:00,59.15,59.2,59.13,59.17,3106.0,57.0422,57.0904,57.0229,57.0615,3106.0
2023-04-26 12:50:00,59.17,59.21,59.16,59.21,2498.0,57.0615,57.1001,57.0519,57.1001,2498.0
2023-04-26 12:55:00,59.21,59.21,59.18,59.19,1676.0,57.1001,57.1001,57.0712,57.0808,1676.0
2023-04-26 13:00:00,59.22,59.3,59.2,59.29,7216.0,57.1097,57.1869,57.0904,57.1772,7216.0
2023-04-26 13:05:00,59.27,59.27,59.19,59.21,3600.0,57.158,57.158,57.0808,57.1001,3600.0
2023-04-26 13:10:00,59.21,59.25,59.21,59.24,2996.0,57.1001,57.1387,57.1001,57.129,2996.0
2023-04-26 13:15:00,59.26,59.26,59.16,59.24,9294.0,57.1483,57.1483,57.0519,57.129,9294.0
2023-04-26 13:20:00,59.2,59.2,59.12,59.13,4600.0,57.0904,57.0904,57.0133,57.0229,4600.0
2023-04-26 13:25:00,59.12,59.13,59.08,59.13,4510.0,57.0133,57.0229,56.9747,57.0229,4510.0
2023-04-26 13:30:00,59.13,59.16,59.1,59.12,6956.0,57.0229,57.0519,56.994,57.0133,6956.0
2023-04-26 13:35:00,59.12,59.14,59.1,59.13,9010.0,57.0133,57.0326,56.994,57.0229,9010.0
2023-04-26 13:40:00,59.13,59.13,59.1,59.12,4618.0,57.0229,57.0229,56.994,57.0133,4618.0
2023-04-26 13:45:00,59.11,59.19,59.1,59.11,13872.0,57.0037,57.0808,56.994,57.0037,13872.0
2023-04-26 13:50:00,59.11,59.11,59.03,59.09,8800.0,57.0037,57.0037,56.9265,56.9844,8800.0
2023-04-26 13:55:00,59.09,59.12,59.05,59.08,10978.0,56.9844,57.0133,56.9458,56.9747,10978.0
2023-04-26 14:00:00,59.1,59.1,59.08,59.1,4202.0,56.994,56.994,56.9747,56.994,4202.0
2023-04-26 14:05:00,59.08,59.15,59.06,59.1,16992.0,56.9747,57.0422,56.9554,56.994,16992.0
2023-04-26 14:10:00,59.1,59.1,59.04,59.08,16442.0,56.994,56.994,56.9361,56.9747,16442.0
2023-04-26 14:15:00,59.08,59.1,58.87,58.91,10420.0,56.9747,56.994,56.7722,56.8108,10420.0
2023-04-26 14:20:00,58.91,58.98,58.88,58.98,6196.0,56.8108,56.8783,56.7818,56.8783,6196.0
2023-04-26 14:25:00,59.01,59.04,58.99,59.04,8020.0,56.9072,56.9361,56.8879,56.9361,8020.0
2023-04-26 14:30:00,59.05,59.05,58.98,58.98,8164.0,56.9458,56.9458,56.8783,56.8783,8164.0
2023-04-26 14:35:00,58.98,58.98,58.88,58.9,8626.0,56.8783,56.8783,56.7818,56.8011,8626.0
2023-04-26 14:40:00,58.92,58.92,58.77,58.77,6032.0,56.8204,56.8204,56.6758,56.6758,6032.0
2023-04-26 14:45:00,58.77,58.82,58.76,58.82,9640.0,56.6758,56.724,56.6661,56.724,9640.0
2023-04-26 14:50:00,58.83,58.84,58.7,58.71,8754.0,56.7336,56.7433,56.6083,56.6179,8754.0
2023-04-26 14:55:00,58.71,58.74,58.7,58.71,10056.0,56.6179,56.6468,56.6083,56.6179,10056.0
2023-04-26 15:00:00,58.73,58.73,58.65,58.68,16266.0,56.6372,56.6372,56.56,56.589,16266.0
2023-04-26 15:05:00,58.7,58.75,58.69,58.74,12390.0,56.6083,56.6565,56.5986,56.6468,12390.0
2023-04-26 15:10:00,58.73,58.93,58.72,58.92,13810.0,56.6372,56.8301,56.6276,56.8204,13810.0
2023-04-26 15:15:00,58.93,58.93,58.85,58.85,12866.0,56.8301,56.8301,56.7529,56.7529,12866.0
2023-04-26 15:20:00,58.86,58.86,58.81,58.82,14196.0,56.7626,56.7626,56.7143,56.724,14196.0
2023-04-26 15:25:00,58.82,58.85,58.77,58.85,12654.0,56.724,56.7529,56.6758,56.7529,12654.0
2023-04-26 15:30:00,58.87,58.88,58.8,58.8,36438.0,56.7722,56.7818,56.7047,56.7047,36438.0
2023-04-26 15:35:00,58.81,58.81,58.68,58.69,12986.0,56.7143,56.7143,56.589,56.5986,12986.0
2023-04-26 15:40:00,58.72,58.73,58.68,58.73,14862.0,56.6276,56.6372,56.589,56.6372,14862.0
2023-04-26 15:45:00,58.73,58.8,58.66,58.67,14584.0,56.6372,56.7047,56.5697,56.5793,14584.0
2023-04-26 15:50:00,58.66,58.73,58.58,58.71,27502.0,56.5697,56.6372,56.4925,56.6179,27502.0
2023-04-26 15:55:00,58.73,58.8,58.63,58.64,69890.0,56.6372,56.7047,56.5408,56.5504,69890.0
2023-04-27 09:30:00,58.98,59.22,58.98,59.13,17304.0,56.8783,57.1097,56.8783,57.0229,17304.0
2023-04-27 09:35:00,59.13,59.22,59.02,59.13,6180.0,57.0229,57.1097,56.9169,57.0229,6180.0
2023-04-27 09:40:00,59.13,59.13,58.82,58.94,5854.0,57.0229,57.0229,56.724,56.8397,5854.0
2023-04-27 09:45:00,59.0,59.12,58.9,59.12,4600.0,56.8976,57.0133,56.8011,57.0133,4600.0
2023-04-27 09:50:00,59.2,59.42,59.2,59.42,7388.0,57.0904,57.3026,57.0904,57.3026,7388.0
2023-04-27 09:55:00,59.46,59.55,59.35,59.4,11180.0,57.3412,57.428,57.2351,57.2833,11180.0
2023-04-27 10:00:00,59.5,59.63,59.5,59.63,6414.0,57.3798,57.5051,57.3798,57.5051,6414.0
2023-04-27 10:05:00,59.63,59.63,59.46,59.52,12696.0,57.5051,57.5051,57.3412,57.399,12696.0
2023-04-27 10:10:00,59.52,59.52,59.35,59.44,11826.0,57.399,57.399,57.2351,57.3219,11826.0
2023-04-27 10:15:00,59.47,59.49,59.32,59.42,6312.0,57.3508,57.3701,57.2062,57.3026,6312.0
2023-04-27 10:20:00,59.42,59.44,59.28,59.4,13686.0,57.3026,57.3219,57.1676,57.2833,13686.0
2023-04-27 10:25:00,59.41,59.48,59.38,59.45,9590.0,57.293,57.3605,57.264,57.3315,9590.0
2023-04-27 10:30:00,59.5,59.58,59.5,59.55,6100.0,57.3798,57.4569,57.3798,57.428,6100.0
2023-04-27 10:35:00,59.59,59.65,59.59,59.6,4144.0,57.4665,57.5244,57.4665,57.4762,4144.0
2023-04-27 10:40:00,59.62,59.69,59.62,59.64,8778.0,57.4955,57.563,57.4955,57.5148,8778.0
2023-04-27 10:45:00,59.67,59.96,59.66,59.95,11634.0,57.5437,57.8234,57.5341,57.8137,11634.0
2023-04-27 10:50:00,59.97,60.13,59.96,60.06,19728.0,57.833,57.9873,57.8234,57.9198,19728.0
2023-04-27 10:55:00,60.07,60.21,60.02,60.2,8988.0,57.9294,58.0645,57.8812,58.0548,8988.0
2023-04-27 11:00:00,60.2,60.22,60.01,60.01,10582.0,58.0548,58.0741,57.8716,57.8716,10582.0
2023-04-27 11:05:00,60.01,60.1,59.97,60.01,14754.0,57.8716,57.9584,57.833,57.8716,14754.0
2023-04-27 11:10:00,60.0,60.0,59.73,59.75,10780.0,57.8619,57.8619,57.6016,57.6208,10780.0
2023-04-27 11:15:00,59.75,59.75,59.56,59.56,5000.0,57.6208,57.6208,57.4376,57.4376,5000.0
2023-04-27 11:20:00,59.58,59.68,59.52,59.65,10022.0,57.4569,57.5533,57.399,57.5244,10022.0
2023-04-27 11:25:00,59.68,59.79,59.49,59.78,15770.0,57.5533,57.6594,57.3701,57.6498,15770.0
2023-04-27 11:30:00,59.8,59.85,59.71,59.72,4046.0,57.6691,57.7173,57.5823,57.5919,4046.0
2023-04-27 11:35:00,59.69,59.74,59.62,59.63,6638.0,57.563,57.6112,57.4955,57.5051,6638.0
2023-04-27 11:40:00,59.69,59.79,59.63,59.76,7482.0,57.563,57.6594,57.5051,57.6305,7482.0
2023-04-27 11:45:00,59.7,59.73,59.67,59.72,3610.0,57.5726,57.6016,57.5437,57.5919,3610.0
2023-04-27 11:50:00,59.72,59.77,59.69,59.73,6608.0,57.5919,57.6401,57.563,57.6016,6608.0
2023-04-27 11:55:00,59.71,59.92,59.69,59.9,5710.0,57.5823,57.7848,57.563,57.7655,5710.0
2023-04-27 12:00:00,59.92,60.1,59.92,60.08,3800.0,57.7848,57.9584,57.7848,57.9391,3800.0
2023-04-27 12:05:00,60.1,60.13,60.08,60.13,2900.0,57.9584,57.9873,57.9391,57.9873,2900.0
2023-04-27 12:10:00,60.18,60.3,60.18,60.28,3538.0,58.0355,58.1512,58.0355,58.132,3538.0
2023-04-27 12:15:00,60.29,60.44,60.29,60.4,5842.0,58.1416,58.2863,58.1416,58.2477,5842.0
2023-04-27 12:20:00,60.42,60.5,60.37,60.48,11020.0,58.267,58.3441,58.2188,58.3248,11020.0
2023-04-27 12:25:00,60.5,60.59,60.49,60.55,23406.0,58.3441,58.4309,58.3345,58.3923,23406.0
2023-04-27 12:30:00,60.56,60.56,60.47,60.5,8404.0,58.402,58.402,58.3152,58.3441,8404.0
2023-04-27 12:35:00,60.5,60.5,60.45,60.46,9070.0,58.3441,58.3441,58.2959,58.3055,9070.0
2023-04-27 12:40:00,60.49,60.54,60.47,60.51,8450.0,58.3345,58.3827,58.3152,58.3538,8450.0
2023-04-27 12:45:00,60.51,60.56,60.45,60.45,7884.0,58.3538,58.402,58.2959,58.2959,7884.0
2023-04-27 12:50:00,60.49,60.54,60.48,60.51,7818.0,58.3345,58.3827,58.3248,58.3538,7818.0
2023-04-27 12:55:00,60.51,60.52,60.47,60.48,8550.0,58.3538,58.3634,58.3152,58.3248,8550.0
2023-04-27 13:00:00,60.48,60.54,60.46,60.54,6816.0,58.3248,58.3827,58.3055,58.3827,6816.0
2023-04-27 13:05:00,60.56,60.63,60.54,60.6,8004.0,58.402,58.4695,58.3827,58.4406,8004.0
2023-04-27 13:10:00,60.6,60.63,60.58,60.62,6684.0,58.4406,58.4695,58.4213,58.4598,6684.0
2023-04-27 13:15:00,60.63,60.65,60.61,60.65,7724.0,58.4695,58.4888,58.4502,58.4888,7724.0
2023-04-27 13:20:00,60.65,60.72,60.65,60.7,7076.0,58.4888,58.5563,58.4888,58.537,7076.0
2023-04-27 13:25:00,60.7,60.85,60.69,60.85,7556.0,58.537,58.6817,58.5274,58.6817,7556.0
2023-04-27 13:30:00,60.85,60.86,60.8,60.85,8516.0,58.6817,58.6913,58.6334,58.6817,8516.0
2023-04-27 13:35:00,60.85,60.93,60.85,60.87,7600.0,58.6817,58.7588,58.6817,58.7009,7600.0
2023-04-27 13:40:00,60.85,60.98,60.83,60.98,6458.0,58.6817,58.807,58.6624,58.807,6458.0
2023-04-27 13:45:00,60.98,61.03,60.95,61.0,9126.0,58.807,58.8552,58.7781,58.8263,9126.0
2023-04-27 13:50:00,61.0,61.02,60.97,61.01,6728.0,58.8263,58.8456,58.7974,58.8359,6728.0
2023-04-27 13:55:00,61.01,61.02,60.98,60.98,6468.0,58.8359,58.8456,58.807,58.807,6468.0
2023-04-27 14:00:00,60.97,61.03,60.96,61.02,9216.0,58.7974,58.8552,58.7877,58.8456,9216.0
2023-04-27 14:05:00,61.01,61.01,60.91,60.92,8698.0,58.8359,58.8359,58.7395,58.7492,8698.0
2023-04-27 14:10:00,60.92,61.02,60.92,60.98,14874.0,58.7492,58.8456,58.7492,58.807,14874.0
2023-04-27 14:15:00,60.98,61.02,60.95,60.98,6236.0,58.807,58.8456,58.7781,58.807,6236.0
2023-04-27 14:20:00,60.98,60.98,60.87,60.88,5962.0,58.807,58.807,58.7009,58.7106,5962.0
2023-04-27 14:25:00,60.9,61.07,60.9,61.05,17794.0,58.7299,58.8938,58.7299,58.8745,17794.0
2023-04-27 14:30:00,61.06,61.06,60.93,60.93,8150.0,58.8842,58.8842,58.7588,58.7588,8150.0
2023-04-27 14:35:00,60.92,60.99,60.84,60.9,11402.0,58.7492,58.8167,58.672,58.7299,11402.0
2023-04-27 14:40:00,60.91,60.94,60.77,60.81,15688.0,58.7395,58.7684,58.6045,58.6431,15688.0
2023-04-27 14:45:00,60.81,60.85,60.75,60.77,13412.0,58.6431,58.6817,58.5852,58.6045,13412.0
2023-04-27 14:50:00,60.74,60.88,60.74,60.82,18102.0,58.5756,58.7106,58.5756,58.6527,18102.0
2023-04-27 14:55:00,60.82,60.93,60.8,60.92,16218.0,58.6527,58.7588,58.6334,58.7492,16218.0
2023-04-27 15:00:00,60.92,60.99,60.92,60.97,13554.0,58.7492,58.8167,58.7492,58.7974,13554.0
2023-04-27 15:05:00,60.98,61.03,60.94,60.95,16502.0,58.807,58.8552,58.7684,58.7781,16502.0
2023-04-27 15:10:00,60.95,60.97,60.91,60.92,12692.0,58.7781,58.7974,58.7395,58.7492,12692.0
2023-04-27 15:15:00,60.92,60.96,60.87,60.87,22470.0,58.7492,58.7877,58.7009,58.7009,22470.0
2023-04-27 15:20:00,60.88,61.06,60.88,61.04,18104.0,58.7106,58.8842,58.7106,58.8649,18104.0
2023-04-27 15:25:00,61.04,61.1,61.0,61.09,16686.0,58.8649,58.9227,58.8263,58.9131,16686.0
2023-04-27 15:30:00,61.11,61.18,61.07,61.14,25424.0,58.9324,58.9999,58.8938,58.9613,25424.0
2023-04-27 15:35:00,61.14,61.19,61.08,61.17,25406.0,58.9613,59.0095,58.9035,58.9902,25406.0
2023-04-27 15:40:00,61.17,61.2,61.07,61.09,14232.0,58.9902,59.0192,58.8938,58.9131,14232.0
2023-04-27 15:45:00,61.06,61.21,61.04,61.17,24508.0,58.8842,59.0288,58.8649,58.9902,24508.0
2023-04-27 15:50:00,61.09,61.21,61.09,61.17,37530.0,58.9131,59.0288,58.9131,58.9902,37530.0
2023-04-27 15:55:00,61.17,61.19,61.07,61.15,94414.0,58.9902,59.0095,58.8938,58.971,94414.0
2023-04-28 09:30:00,61.05,61.05,60.54,60.57,20184.0,58.8745,58.8745,58.3827,58.4116,20184.0
2023-04-28 09:35:00,60.7,60.98,60.55,60.83,6688.0,58.537,58.807,58.3923,58.6624,6688.0
2023-04-28 09:40:00,60.82,60.83,60.63,60.79,6096.0,58.6527,58.6624,58.4695,58.6238,6096.0
2023-04-28 09:45:00,60.76,60.87,60.67,60.73,4408.0,58.5949,58.7009,58.5081,58.5659,4408.0
2023-04-28 09:50:00,60.73,60.82,60.68,60.78,8424.0,58.5659,58.6527,58.5177,58.6141,8424.0
2023-04-28 09:55:00,60.74,60.76,60.43,60.43,4388.0,58.5756,58.5949,58.2766,58.2766,4388.0
2023-04-28 10:00:00,60.46,60.56,60.34,60.52,3534.0,58.3055,58.402,58.1898,58.3634,3534.0
2023-04-28 10:05:00,60.48,60.61,60.47,60.52,10714.0,58.3248,58.4502,58.3152,58.3634,10714.0
2023-04-28 10:10:00,60.6,60.62,60.43,60.47,18710.0,58.4406,58.4598,58.2766,58.3152,18710.0
2023-04-28 10:15:00,60.41,60.54,60.29,60.34,12674.0,58.2573,58.3827,58.1416,58.1898,12674.0
2023-04-28 10:20:00,60.27,60.34,60.02,60.12,6720.0,58.1223,58.1898,57.8812,57.9777,6720.0
2023-04-28 10:25:00,60.13,60.13,60.03,60.13,5376.0,57.9873,57.9873,57.8909,57.9873,5376.0
2023-04-28 10:30:00,60.17,60.2,60.03,60.16,10778.0,58.0259,58.0548,57.8909,58.0162,10778.0
2023-04-28 10:35:00,60.21,60.21,59.78,59.96,9734.0,58.0645,58.0645,57.6498,57.8234,9734.0
2023-04-28 10:40:00,59.95,59.96,59.76,59.76,3810.0,57.8137,57.8234,57.6305,57.6305,3810.0
2023-04-28 10:45:00,59.82,59.93,59.72,59.92,19828.0,57.6884,57.7944,57.5919,57.7848,19828.0
2023-04-28 10:50:00,59.97,59.99,59.86,59.93,5778.0,57.833,57.8523,57.7269,57.7944,5778.0
2023-04-28 10:55:00,59.9,59.9,59.45,59.46,5072.0,57.7655,57.7655,57.3315,57.3412,5072.0
2023-04-28 11:00:00,59.53,59.53,59.21,59.24,11984.0,57.4087,57.4087,57.1001,57.129,11984.0
2023-04-28 11:05:00,59.26,59.44,59.26,59.36,15188.0,57.1483,57.3219,57.1483,57.2447,15188.0
2023-04-28 11:10:00,59.39,59.52,59.37,59.42,18002.0,57.2737,57.399,57.2544,57.3026,18002.0
2023-04-28 11:15:00,59.41,59.74,59.4,59.72,36226.0,57.293,57.6112,57.2833,57.5919,36226.0
2023-04-28 11:20:00,59.71,59.84,59.59,59.77,23268.0,57.5823,57.7076,57.4665,57.6401,23268.0
2023-04-28 11:25:00,59.73,59.92,59.68,59.92,29626.0,57.6016,57.7848,57.5533,57.7848,29626.0
2023-04-28 11:30:00,59.93,60.12,59.85,59.85,15752.0,57.7944,57.9777,57.7173,57.7173,15752.0
2023-04-28 11:35:00,59.89,59.89,59.68,59.68,7184.0,57.7559,57.7559,57.5533,57.5533,7184.0
2023-04-28 11:40:00,59.66,59.74,59.63,59.63,4200.0,57.5341,57.6112,57.5051,57.5051,4200.0
2023-04-28 11:45:00,59.63,59.66,59.49,59.61,7474.0,57.5051,57.5341,57.3701,57.4858,7474.0
2023-04-28 11:50:00,59.62,59.66,59.49,59.49,7222.0,57.4955,57.5341,57.3701,57.3701,7222.0
2023-04-28 11:55:00,59.49,59.53,59.45,59.51,4324.0,57.3701,57.4087,57.3315,57.3894,4324.0
2023-04-28 12:00:00,59.52,59.71,59.52,59.62,16344.0,57.399,57.5823,57.399,57.4955,16344.0
2023-04-28 12:05:00,59.65,59.77,59.65,59.68,10194.0,57.5244,57.6401,57.5244,57.5533,10194.0
2023-04-28 12:10:00,59.7,59.79,59.68,59.72,6448.0,57.5726,57.6594,57.5533,57.5919,6448.0
2023-04-28 12:15:00,59.69,59.79,59.66,59.79,24464.0,57.563,57.6594,57.5341,57.6594,24464.0
2023-04-28 12:20:00,59.79,59.95,59.77,59.94,7300.0,57.6594,57.8137,57.6401,57.8041,7300.0
2023-04-28 12:25:00,59.92,60.0,59.87,60.0,3600.0,57.7848,57.8619,57.7366,57.8619,3600.0
2023-04-28 12:30:00,60.0,60.0,59.81,59.84,3300.0,57.8619,57.8619,57.6787,57.7076,3300.0
2023-04-28 12:35:00,59.82,59.87,59.72,59.75,3200.0,57.6884,57.7366,57.5919,57.6208,3200.0
2023-04-28 12:40:00,59.72,59.85,59.72,59.85,4200.0,57.5919,57.7173,57.5919,57.7173,4200.0
2023-04-28 12:45:00,59.83,59.83,59.65,59.7,8820.0,57.698,57.698,57.5244,57.5726,8820.0
2023-04-28 12:50:00,59.65,59.79,59.65,59.77,4696.0,57.5244,57.6594,57.5244,57.6401,4696.0
2023-04-28 12:55:00,59.77,59.92,59.76,59.92,6814.0,57.6401,57.7848,57.6305,57.7848,6814.0
2023-04-28 13:00:00,59.94,60.02,59.84,59.93,5834.0,57.8041,57.8812,57.7076,57.7944,5834.0
2023-04-28 13:05:00,59.97,60.14,59.97,60.1,7956.0,57.833,57.997,57.833,57.9584,7956.0
2023-04-28 13:10:00,60.15,60.26,60.15,60.16,4834.0,58.0066,58.1127,58.0066,58.0162,4834.0
2023-04-28 13:15:00,60.09,60.14,60.02,60.05,3392.0,57.9487,57.997,57.8812,57.9102,3392.0
2023-04-28 13:20:00,60.08,60.11,60.04,60.11,3856.0,57.9391,57.968,57.9005,57.968,3856.0
2023-04-28 13:25:00,60.08,60.1,60.04,60.08,2724.0,57.9391,57.9584,57.9005,57.9391,2724.0
2023-04-28 13:30:00,60.07,60.12,60.05,60.11,3404.0,57.9294,57.9777,57.9102,57.968,3404.0
2023-04-28 13:35:00,60.1,60.21,60.09,60.2,9254.0,57.9584,58.0645,57.9487,58.0548,9254.0
2023-04-28 13:40:00,60.15,60.2,60.09,60.1,2510.0,58.0066,58.0548,57.9487,57.9584,2510.0
2023-04-28 13:45:00,60.05,60.1,59.98,60.1,3660.0,57.9102,57.9584,57.8427,57.9584,3660.0
2023-04-28 13:50:00,60.07,60.1,59.99,60.06,4750.0,57.9294,57.9584,57.8523,57.9198,4750.0
2023-04-28 13:55:00,60.06,60.17,60.06,60.13,5450.0,57.9198,58.0259,57.9198,57.9873,5450.0
2023-04-28 14:00:00,60.19,60.23,60.19,60.23,1600.0,58.0452,58.0837,58.0452,58.0837,1600.0
2023-04-28 14:05:00,60.23,60.23,60.13,60.16,3438.0,58.0837,58.0837,57.9873,58.0162,3438.0
2023-04-28 14:10:00,60.15,60.15,59.99,60.02,4958.0,58.0066,58.0066,57.8523,57.8812,4958.0
2023-04-28 14:15:00,60.01,60.19,60.01,60.19,8728.0,57.8716,58.0452,57.8716,58.0452,8728.0
2023-04-28 14:20:00,60.19,60.19,60.01,60.07,2238.0,58.0452,58.0452,57.8716,57.9294,2238.0
2023-04-28 14:25:00,60.08,60.08,59.99,60.02,4398.0,57.9391,57.9391,57.8523,57.8812,4398.0
2023-04-28 14:30:00,60.02,60.07,59.99,60.05,5064.0,57.8812,57.9294,57.8523,57.9102,5064.0
2023-04-28 14:35:00,60.01,60.01,59.84,59.88,6392.0,57.8716,57.8716,57.7076,57.7462,6392.0
2023-04-28 14:40:00,59.88,60.0,59.81,59.94,6014.0,57.7462,57.8619,57.6787,57.8041,6014.0
2023-04-28 14:45:00,59.87,59.87,59.83,59.83,1836.0,57.7366,57.7366,57.698,57.698,1836.0
2023-04-28 14:50:00,59.88,59.91,59.84,59.88,4780.0,57.7462,57.7751,57.7076,57.7462,4780.0
2023-04-28 14:55:00,59.87,59.87,59.83,59.85,8922.0,57.7366,57.7366,57.698,57.7173,8922.0
2023-04-28 15:00:00,59.85,59.94,59.85,59.94,7674.0,57.7173,57.8041,57.7173,57.8041,7674.0
2023-04-28 15:05:00,59.96,60.01,59.95,59.97,7330.0,57.8234,57.8716,57.8137,57.833,7330.0
2023-04-28 15:10:00,59.98,60.08,59.98,60.07,12806.0,57.8427,57.9391,57.8427,57.9294,12806.0
2023-04-28 15:15:00,60.06,60.23,60.04,60.23,12376.0,57.9198,58.0837,57.9005,58.0837,12376.0
2023-04-28 15:20:00,60.2,60.22,60.12,60.12,5600.0,58.0548,58.0741,57.9777,57.9777,5600.0
2023-04-28 15:25:00,60.11,60.18,60.06,60.17,9860.0,57.968,58.0355,57.9198,58.0259,9860.0
2023-04-28 15:30:00,60.2,60.24,60.06,60.06,9976.0,58.0548,58.0934,57.9198,57.9198,9976.0
2023-04-28 15:35:00,60.08,60.23,60.08,60.23,22350.0,57.9391,58.0837,57.9391,58.0837,22350.0
2023-04-28 15:40:00,60.24,60.27,60.16,60.27,14592.0,58.0934,58.1223,58.0162,58.1223,14592.0
2023-04-28 15:45:00,60.28,60.32,60.17,60.32,28550.0,58.132,58.1705,58.0259,58.1705,28550.0
2023-04-28 15:50:00,60.32,60.32,60.21,60.29,48394.0,58.1705,58.1705,58.0645,58.1416,48394.0
2023-04-28 15:55:00,60.32,60.52,60.31,60.52,107606.0,58.1705,58.3634,58.1609,58.3634,107606.0
2023-05-01 09:30:00,60.35,60.36,59.97,60.19,21180.0,58.1995,58.2091,57.833,58.0452,21180.0
2023-05-01 09:35:00,60.19,60.29,60.1,60.2,8442.0,58.0452,58.1416,57.9584,58.0548,8442.0
2023-05-01 09:40:00,60.26,60.34,60.07,60.07,5960.0,58.1127,58.1898,57.9294,57.9294,5960.0
2023-05-01 09:45:00,60.09,60.18,59.9,60.18,12028.0,57.9487,58.0355,57.7655,58.0355,12028.0
2023-05-01 09:50:00,60.14,60.43,60.13,60.35,7632.0,57.997,58.2766,57.9873,58.1995,7632.0
2023-05-01 09:55:00,60.27,60.3,60.24,60.27,2100.0,58.1223,58.1512,58.0934,58.1223,2100.0
2023-05-01 10:00:00,60.29,60.29,60.02,60.16,3670.0,58.1416,58.1416,57.8812,58.0162,3670.0
2023-05-01 10:05:00,60.22,60.26,60.13,60.19,2370.0,58.0741,58.1127,57.9873,58.0452,2370.0
2023-05-01 10:10:00,60.24,60.24,60.07,60.07,3244.0,58.0934,58.0934,57.9294,57.9294,3244.0
2023-05-01 10:15:00,60.08,60.3,60.07,60.12,3600.0,57.9391,58.1512,57.9294,57.9777,3600.0
2023-05-01 10:20:00,60.07,60.07,59.96,59.99,1000.0,57.9294,57.9294,57.8234,57.8523,1000.0
2023-05-01 10:25:00,59.98,60.07,59.96,59.96,2700.0,57.8427,57.9294,57.8234,57.8234,2700.0
2023-05-01 10:30:00,59.98,60.08,59.98,60.06,5878.0,57.8427,57.9391,57.8427,57.9198,5878.0
2023-05-01 10:35:00,60.01,60.1,60.01,60.07,3200.0,57.8716,57.9584,57.8716,57.9294,3200.0
2023-05-01 10:40:00,60.06,60.12,59.97,60.12,5226.0,57.9198,57.9777,57.833,57.9777,5226.0
2023-05-01 10:45:00,60.17,60.24,60.16,60.24,3668.0,58.0259,58.0934,58.0162,58.0934,3668.0
2023-05-01 10:50:00,60.22,60.22,60.07,60.07,4258.0,58.0741,58.0741,57.9294,57.9294,4258.0
2023-05-01 10:55:00,60.12,60.12,59.93,59.98,7940.0,57.9777,57.9777,57.7944,57.8427,7940.0
2023-05-01 11:00:00,59.98,60.07,59.81,59.81,4258.0,57.8427,57.9294,57.6787,57.6787,4258.0
2023-05-01 11:05:00,59.8,59.8,59.6,59.6,2702.0,57.6691,57.6691,57.4762,57.4762,2702.0
2023-05-01 11:10:00,59.62,59.63,59.26,59.29,14024.0,57.4955,57.5051,57.1483,57.1772,14024.0
2023-05-01 11:15:00,59.24,59.24,59.09,59.24,9630.0,57.129,57.129,56.9844,57.129,9630.0
2023-05-01 11:20:00,59.31,59.31,59.27,59.27,1740.0,57.1965,57.1965,57.158,57.158,1740.0
2023-05-01 11:25:00,59.24,59.26,59.17,59.19,7946.0,57.129,57.1483,57.0615,57.0808,7946.0
2023-05-01 11:30:00,59.18,59.31,59.18,59.31,2614.0,57.0712,57.1965,57.0712,57.1965,2614.0
2023-05-01 11:35:00,59.29,59.35,59.2,59.21,5200.0,57.1772,57.2351,57.0904,57.1001,5200.0
2023-05-01 11:40:00,59.2,59.32,59.17,59.32,8318.0,57.0904,57.2062,57.0615,57.2062,8318.0
2023-05-01 11:45:00,59.31,59.31,59.2,59.24,4218.0,57.1965,57.1965,57.0904,57.129,4218.0
2023-05-01 11:50:00,59.24,59.24,59.21,59.24,5722.0,57.129,57.129,57.1001,57.129,5722.0
2023-05-01 11:55:00,59.2,59.27,59.2,59.27,2998.0,57.0904,57.158,57.0904,57.158,2998.0
2023-05-01 12:00:00,59.24,59.33,59.24,59.3,5296.0,57.129,57.2158,57.129,57.1869,5296.0
2023-05-01 12:05:00,59.28,59.28,59.23,59.24,4798.0,57.1676,57.1676,57.1194,57.129,4798.0
2023-05-01 12:10:00,59.23,59.27,59.22,59.22,1810.0,57.1194,57.158,57.1097,57.1097,1810.0
2023-05-01 12:15:00,59.24,59.32,59.24,59.32,3566.0,57.129,57.2062,57.129,57.2062,3566.0
2023-05-01 12:20:00,59.34,59.48,59.32,59.46,4896.0,57.2255,57.3605,57.2062,57.3412,4896.0
2023-05-01 12:25:00,59.47,59.61,59.46,59.59,6864.0,57.3508,57.4858,57.3412,57.4665,6864.0
2023-05-01 12:30:00,59.6,59.7,59.6,59.65,3808.0,57.4762,57.5726,57.4762,57.5244,3808.0
2023-05-01 12:35:00,59.66,59.7,59.66,59.7,1968.0,57.5341,57.5726,57.5341,57.5726,1968.0
2023-05-01 12:40:00,59.7,59.7,59.65,59.65,1200.0,57.5726,57.5726,57.5244,57.5244,1200.0
2023-05-01 12:45:00,59.63,59.63,59.53,59.53,3802.0,57.5051,57.5051,57.4087,57.4087,3802.0
2023-05-01 12:50:00,59.54,59.6,59.54,59.56,3540.0,57.4183,57.4762,57.4183,57.4376,3540.0
2023-05-01 12:55:00,59.56,59.6,59.54,59.6,5294.0,57.4376,57.4762,57.4183,57.4762,5294.0
2023-05-01 13:00:00,59.59,59.6,59.59,59.59,1204.0,57.4665,57.4762,57.4665,57.4665,1204.0
2023-05-01 13:05:00,59.61,59.63,59.57,59.61,6280.0,57.4858,57.5051,57.4473,57.4858,6280.0
2023-05-01 13:10:00,59.6,59.61,59.56,59.56,2220.0,57.4762,57.4858,57.4376,57.4376,2220.0
2023-05-01 13:15:00,59.56,59.61,59.54,59.56,10522.0,57.4376,57.4858,57.4183,57.4376,10522.0
2023-05-01 13:20:00,59.55,59.66,59.55,59.63,5888.0,57.428,57.5341,57.428,57.5051,5888.0
2023-05-01 13:25:00,59.6,59.6,59.44,59.44,12476.0,57.4762,57.4762,57.3219,57.3219,12476.0
2023-05-01 13:30:00,59.46,59.47,59.33,59.37,6576.0,57.3412,57.3508,57.2158,57.2544,6576.0
2023-05-01 13:35:00,59.37,59.39,59.34,59.34,6540.0,57.2544,57.2737,57.2255,57.2255,6540.0
2023-05-01 13:40:00,59.34,59.52,59.34,59.49,10680.0,57.2255,57.399,57.2255,57.3701,10680.0
2023-05-01 13:45:00,59.5,59.51,59.44,59.51,5104.0,57.3798,57.3894,57.3219,57.3894,5104.0
2023-05-01 13:50:00,59.51,59.54,59.48,59.49,5324.0,57.3894,57.4183,57.3605,57.3701,5324.0
2023-05-01 13:55:00,59.51,59.54,59.46,59.52,5698.0,57.3894,57.4183,57.3412,57.399,5698.0
2023-05-01 14:00:00,59.54,59.55,59.38,59.38,6838.0,57.4183,57.428,57.264,57.264,6838.0
2023-05-01 14:05:00,59.37,59.37,59.2,59.23,11276.0,57.2544,57.2544,57.0904,57.1194,11276.0
2023-05-01 14:10:00,59.21,59.24,59.13,59.13,3000.0,57.1001,57.129,57.0229,57.0229,3000.0
2023-05-01 14:15:00,59.13,59.17,59.1,59.17,7210.0,57.0229,57.0615,56.994,57.0615,7210.0
2023-05-01 14:20:00,59.17,59.23,59.16,59.16,6052.0,57.0615,57.1194,57.0519,57.0519,6052.0
2023-05-01 14:25:00,59.16,59.2,59.16,59.19,7218.0,57.0519,57.0904,57.0519,57.0808,7218.0
2023-05-01 14:30:00,59.19,59.23,59.07,59.08,27018.0,57.0808,57.1194,56.9651,56.9747,27018.0
2023-05-01 14:35:00,59.1,59.13,59.02,59.1,9364.0,56.994,57.0229,56.9169,56.994,9364.0
2023-05-01 14:40:00,59.06,59.09,59.02,59.09,9014.0,56.9554,56.9844,56.9169,56.9844,9014.0
2023-05-01 14:45:00,59.08,59.09,58.95,58.95,6542.0,56.9747,56.9844,56.8494,56.8494,6542.0
2023-05-01 14:50:00,58.96,58.99,58.92,58.97,12418.0,56.859,56.8879,56.8204,56.8686,12418.0
2023-05-01 14:55:00,58.96,59.13,58.96,59.11,8330.0,56.859,57.0229,56.859,57.0037,8330.0
2023-05-01 15:00:00,59.13,59.15,59.07,59.1,11044.0,57.0229,57.0422,56.9651,56.994,11044.0
2023-05-01 15:05:00,59.11,59.2,59.09,59.1,12534.0,57.0037,57.0904,56.9844,56.994,12534.0
2023-05-01 15:10:00,59.12,59.13,59.01,59.01,12046.0,57.0133,57.0229,56.9072,56.9072,12046.0
2023-05-01 15:15:00,58.99,59.08,58.99,59.08,10450.0,56.8879,56.9747,56.8879,56.9747,10450.0
2023-05-01 15:20:00,59.09,59.16,59.09,59.14,15662.0,56.9844,57.0519,56.9844,57.0326,15662.0
2023-05-01 15:25:00,59.15,59.24,59.13,59.21,12708.0,57.0422,57.129,57.0229,57.1001,12708.0
2023-05-01 15:30:00,59.21,59.32,59.18,59.3,19950.0,57.1001,57.2062,57.0712,57.1869,19950.0
2023-05-01 15:35:00,59.3,59.3,59.16,59.21,10470.0,57.1869,57.1869,57.0519,57.1001,10470.0
2023-05-01 15:40:00,59.17,59.24,59.12,59.16,19838.0,57.0615,57.129,57.0133,57.0519,19838.0
2023-05-01 15:45:00,59.16,59.32,59.16,59.27,32228.0,57.0519,57.2062,57.0519,57.158,32228.0
2023-05-01 15:50:00,59.29,59.3,59.17,59.29,73852.0,57.1772,57.1869,57.0615,57.1772,73852.0
2023-05-01 15:55:00,59.29,59.45,59.21,59.25,178430.0,57.1772,57.3315,57.1001,57.1387,178430.0
2023-05-02 09:30:00,58.83,59.02,58.55,58.77,11240.0,56.7336,56.9169,56.4636,56.6758,11240.0
2023-05-02 09:35:00,58.81,58.81,58.54,58.74,2700.0,56.7143,56.7143,56.454,56.6468,2700.0
2023-05-02 09:40:00,58.77,58.84,58.61,58.66,3798.0,56.6758,56.7433,56.5215,56.5697,3798.0
2023-05-02 09:45:00,58.6,58.88,58.6,58.77,6444.0,56.5118,56.7818,56.5118,56.6758,6444.0
2023-05-02 09:50:00,58.64,58.68,58.54,58.67,6952.0,56.5504,56.589,56.454,56.5793,6952.0
2023-05-02 09:55:00,58.63,58.7,58.52,58.63,4700.0,56.5408,56.6083,56.4347,56.5408,4700.0
2023-05-02 10:00:00,58.66,58.71,58.46,58.51,6404.0,56.5697,56.6179,56.3768,56.425,6404.0
2023-05-02 10:05:00,58.49,58.53,58.43,58.44,8302.0,56.4057,56.4443,56.3479,56.3575,8302.0
2023-05-02 10:10:00,58.44,58.44,58.15,58.16,5716.0,56.3575,56.3575,56.0779,56.0875,5716.0
2023-05-02 10:15:00,58.18,58.35,58.18,58.35,16050.0,56.1068,56.2707,56.1068,56.2707,16050.0
2023-05-02 10:20:00,58.3,58.3,58.0,58.0,8304.0,56.2225,56.2225,55.9332,55.9332,8304.0
2023-05-02 10:25:00,57.99,58.11,57.99,58.07,4656.0,55.9236,56.0393,55.9236,56.0007,4656.0
2023-05-02 10:30:00,58.07,58.07,57.92,57.94,7256.0,56.0007,56.0007,55.8561,55.8753,7256.0
2023-05-02 10:35:00,58.02,58.05,57.74,57.83,11890.0,55.9525,55.9814,55.6825,55.7693,11890.0
2023-05-02 10:40:00,57.79,57.81,57.75,57.78,3426.0,55.7307,55.75,55.6921,55.721,3426.0
2023-05-02 10:45:00,57.72,57.73,57.63,57.68,3800.0,55.6632,55.6728,55.5764,55.6246,3800.0
2023-05-02 10:50:00,57.7,57.7,57.65,57.67,2528.0,55.6439,55.6439,55.5957,55.615,2528.0
2023-05-02 10:55:00,57.68,57.68,57.6,57.6,4044.0,55.6246,55.6246,55.5475,55.5475,4044.0
2023-05-02 11:00:00,57.64,57.65,57.42,57.55,22812.0,55.586,55.5957,55.3739,55.4992,22812.0
2023-05-02 11:05:00,57.57,57.61,57.47,57.6,8724.0,55.5185,55.5571,55.4221,55.5475,8724.0
2023-05-02 11:10:00,57.57,57.63,57.48,57.6,16494.0,55.5185,55.5764,55.4317,55.5475,16494.0
2023-05-02 11:15:00,57.63,57.71,57.49,57.49,10542.0,55.5764,55.6535,55.4414,55.4414,10542.0
2023-05-02 11:20:00,57.52,57.59,57.5,57.55,11536.0,55.4703,55.5378,55.451,55.4992,11536.0
2023-05-02 11:25:00,57.49,57.58,57.43,57.55,8204.0,55.4414,55.5282,55.3835,55.4992,8204.0
2023-05-02 11:30:00,57.56,57.6,57.4,57.54,11802.0,55.5089,55.5475,55.3546,55.4896,11802.0
2023-05-02 11:35:00,57.57,57.7,57.56,57.7,11266.0,55.5185,55.6439,55.5089,55.6439,11266.0
2023-05-02 11:40:00,57.7,57.98,57.7,57.85,25096.0,55.6439,55.9139,55.6439,55.7886,25096.0
2023-05-02 11:45:00,57.86,57.9,57.77,57.85,17232.0,55.7982,55.8368,55.7114,55.7886,17232.0
2023-05-02 11:50:00,57.84,57.88,57.57,57.67,8200.0,55.7789,55.8175,55.5185,55.615,8200.0
2023-05-02 11:55:00,57.67,57.68,57.48,57.6,6880.0,55.615,55.6246,55.4317,55.5475,6880.0
2023-05-02 12:00:00,57.57,57.57,57.43,57.45,13482.0,55.5185,55.5185,55.3835,55.4028,13482.0
2023-05-02 12:05:00,57.49,57.54,57.43,57.46,10708.0,55.4414,55.4896,55.3835,55.4125,10708.0
2023-05-02 12:10:00,57.46,57.57,57.42,57.57,6606.0,55.4125,55.5185,55.3739,55.5185,6606.0
2023-05-02 12:15:00,57.57,57.57,57.42,57.55,9408.0,55.5185,55.5185,55.3739,55.4992,9408.0
2023-05-02 12:20:00,57.52,57.54,57.44,57.52,4014.0,55.4703,55.4896,55.3932,55.4703,4014.0
2023-05-02 12:25:00,57.53,57.57,57.49,57.52,4000.0,55.48,55.5185,55.4414,55.4703,4000.0
2023-05-02 12:30:00,57.55,57.55,57.43,57.43,3800.0,55.4992,55.4992,55.3835,55.3835,3800.0
2023-05-02 12:35:00,57.43,57.58,57.43,57.53,5592.0,55.3835,55.5282,55.3835,55.48,5592.0
2023-05-02 12:40:00,57.49,57.51,57.43,57.5,4664.0,55.4414,55.4607,55.3835,55.451,4664.0
2023-05-02 12:45:00,57.52,57.53,57.49,57.51,2452.0,55.4703,55.48,55.4414,55.4607,2452.0
2023-05-02 12:50:00,57.49,57.63,57.49,57.62,4154.0,55.4414,55.5764,55.4414,55.5667,4154.0
2023-05-02 12:55:00,57.63,57.67,57.61,57.67,4568.0,55.5764,55.615,55.5571,55.615,4568.0
2023-05-02 13:00:00,57.69,57.85,57.67,57.85,24600.0,55.6343,55.7886,55.615,55.7886,24600.0
2023-05-02 13:05:00,57.81,57.92,57.81,57.92,10634.0,55.75,55.8561,55.75,55.8561,10634.0
2023-05-02 13:10:00,57.9,57.9,57.84,57.86,9228.0,55.8368,55.8368,55.7789,55.7982,9228.0
2023-05-02 13:15:00,57.9,58.06,57.89,57.98,6308.0,55.8368,55.9911,55.8271,55.9139,6308.0
2023-05-02 13:20:00,57.97,58.06,57.92,58.02,5236.0,55.9043,55.9911,55.8561,55.9525,5236.0
2023-05-02 13:25:00,58.01,58.06,57.81,57.96,16526.0,55.9429,55.9911,55.75,55.8946,16526.0
2023-05-02 13:30:00,57.97,57.97,57.86,57.88,7112.0,55.9043,55.9043,55.7982,55.8175,7112.0
2023-05-02 13:35:00,57.88,58.01,57.87,57.99,5884.0,55.8175,55.9429,55.8078,55.9236,5884.0
2023-05-02 13:40:00,57.95,57.99,57.93,57.99,4378.0,55.885,55.9236,55.8657,55.9236,4378.0
2023-05-02 13:45:00,57.97,58.13,57.97,58.13,4580.0,55.9043,56.0586,55.9043,56.0586,4580.0
2023-05-02 13:50:00,58.14,58.29,58.13,58.29,10610.0,56.0682,56.2129,56.0586,56.2129,10610.0
2023-05-02 13:55:00,58.3,58.3,58.2,58.23,5982.0,56.2225,56.2225,56.1261,56.155,5982.0
2023-05-02 14:00:00,58.23,58.23,58.05,58.15,4804.0,56.155,56.155,55.9814,56.0779,4804.0
2023-05-02 14:05:00,58.13,58.13,58.03,58.04,5186.0,56.0586,56.0586,55.9621,55.9718,5186.0
2023-05-02 14:10:00,58.02,58.02,57.8,57.81,6754.0,55.9525,55.9525,55.7403,55.75,6754.0
2023-05-02 14:15:00,57.84,57.97,57.83,57.94,7850.0,55.7789,55.9043,55.7693,55.8753,7850.0
2023-05-02 14:20:00,57.93,57.93,57.87,57.9,9620.0,55.8657,55.8657,55.8078,55.8368,9620.0
2023-05-02 14:25:00,57.9,57.91,57.86,57.88,3116.0,55.8368,55.8464,55.7982,55.8175,3116.0
2023-05-02 14:30:00,57.93,57.94,57.88,57.94,5566.0,55.8657,55.8753,55.8175,55.8753,5566.0
2023-05-02 14:35:00,57.94,58.17,57.93,58.05,37296.0,55.8753,56.0972,55.8657,55.9814,37296.0
2023-05-02 14:40:00,58.02,58.08,57.97,58.08,8424.0,55.9525,56.0104,55.9043,56.0104,8424.0
2023-05-02 14:45:00,58.1,58.1,58.01,58.04,14364.0,56.0296,56.0296,55.9429,55.9718,14364.0
2023-05-02 14:50:00,58.05,58.14,58.01,58.01,10056.0,55.9814,56.0682,55.9429,55.9429,10056.0
2023-05-02 14:55:00,57.99,58.04,57.97,58.02,17304.0,55.9236,55.9718,55.9043,55.9525,17304.0
2023-05-02 15:00:00,58.0,58.05,57.95,57.98,22360.0,55.9332,55.9814,55.885,55.9139,22360.0
2023-05-02 15:05:00,57.99,58.06,57.98,58.06,16232.0,55.9236,55.9911,55.9139,55.9911,16232.0
2023-05-02 15:10:00,58.04,58.23,58.04,58.21,17782.0,55.9718,56.155,55.9718,56.1357,17782.0
2023-05-02 15:15:00,58.25,58.27,58.12,58.27,12958.0,56.1743,56.1936,56.0489,56.1936,12958.0
2023-05-02 15:20:00,58.27,58.33,58.25,58.32,10492.0,56.1936,56.2514,56.1743,56.2418,10492.0
2023-05-02 15:25:00,58.34,58.52,58.34,58.52,9610.0,56.2611,56.4347,56.2611,56.4347,9610.0
2023-05-02 15:30:00,58.52,58.54,58.4,58.41,21512.0,56.4347,56.454,56.319,56.3286,21512.0
2023-05-02 15:35:00,58.41,58.59,58.4,58.58,18474.0,56.3286,56.5022,56.319,56.4925,18474.0
2023-05-02 15:40:00,58.58,58.63,58.58,58.63,20462.0,56.4925,56.5408,56.4925,56.5408,20462.0
2023-05-02 15:45:00,58.61,58.62,58.48,58.53,24366.0,56.5215,56.5311,56.3961,56.4443,24366.0
2023-05-02 15:50:00,58.52,58.73,58.51,58.7,53666.0,56.4347,56.6372,56.425,56.6083,53666.0
2023-05-02 15:55:00,58.71,58.77,58.66,58.74,172778.0,56.6179,56.6758,56.5697,56.6468,172778.0
2023-05-03 09:30:00,58.77,58.96,58.76,58.76,13000.0,56.6758,56.859,56.6661,56.6661,13000.0
2023-05-03 09:35:00,58.77,59.09,58.77,59.09,4186.0,56.6758,56.9844,56.6758,56.9844,4186.0
2023-05-03 09:40:00,59.02,59.13,58.99,59.08,2394.0,56.9169,57.0229,56.8879,56.9747,2394.0
2023-05-03 09:45:00,59.06,59.29,59.06,59.21,6878.0,56.9554,57.1772,56.9554,57.1001,6878.0
2023-05-03 09:50:00,59.27,59.4,59.27,59.33,6576.0,57.158,57.2833,57.158,57.2158,6576.0
2023-05-03 09:55:00,59.25,59.27,59.1,59.1,3988.0,57.1387,57.158,56.994,56.994,3988.0
2023-05-03 10:00:00,59.17,59.17,58.89,58.93,4052.0,57.0615,57.0615,56.7915,56.8301,4052.0
2023-05-03 10:05:00,58.94,59.13,58.94,59.13,3240.0,56.8397,57.0229,56.8397,57.0229,3240.0
2023-05-03 10:10:00,59.16,59.16,58.91,58.95,5602.0,57.0519,57.0519,56.8108,56.8494,5602.0
2023-05-03 10:15:00,59.01,59.09,58.97,58.98,28654.0,56.9072,56.9844,56.8686,56.8783,28654.0
2023-05-03 10:20:00,58.98,59.01,58.95,58.96,36426.0,56.8783,56.9072,56.8494,56.859,36426.0
2023-05-03 10:25:00,58.91,58.92,58.62,58.67,1834.0,56.8108,56.8204,56.5311,56.5793,1834.0
2023-05-03 10:30:00,58.63,58.77,58.63,58.76,1454.0,56.5408,56.6758,56.5408,56.6661,1454.0
2023-05-03 10:35:00,58.77,58.86,58.77,58.8,6098.0,56.6758,56.7626,56.6758,56.7047,6098.0
2023-05-03 10:40:00,58.79,58.82,58.7,58.71,4110.0,56.6951,56.724,56.6083,56.6179,4110.0
2023-05-03 10:45:00,58.74,58.83,58.73,58.79,5400.0,56.6468,56.7336,56.6372,56.6951,5400.0
2023-05-03 10:50:00,58.82,58.89,58.77,58.77,4186.0,56.724,56.7915,56.6758,56.6758,4186.0
2023-05-03 10:55:00,58.76,58.82,58.76,58.81,6372.0,56.6661,56.724,56.6661,56.7143,6372.0
2023-05-03 11:00:00,58.84,58.85,58.69,58.69,3224.0,56.7433,56.7529,56.5986,56.5986,3224.0
2023-05-03 11:05:00,58.71,58.71,58.62,58.63,3440.0,56.6179,56.6179,56.5311,56.5408,3440.0
2023-05-03 11:10:00,58.66,58.77,58.66,58.77,5248.0,56.5697,56.6758,56.5697,56.6758,5248.0
2023-05-03 11:15:00,58.8,58.8,58.7,58.7,18170.0,56.7047,56.7047,56.6083,56.6083,18170.0
2023-05-03 11:20:00,58.71,58.85,58.71,58.81,19798.0,56.6179,56.7529,56.6179,56.7143,19798.0
2023-05-03 11:25:00,58.77,58.79,58.62,58.63,7128.0,56.6758,56.6951,56.5311,56.5408,7128.0
2023-05-03 11:30:00,58.6,58.65,58.57,58.57,6602.0,56.5118,56.56,56.4829,56.4829,6602.0
2023-05-03 11:35:00,58.57,58.58,58.52,58.58,6558.0,56.4829,56.4925,56.4347,56.4925,6558.0
2023-05-03 11:40:00,58.57,58.63,58.57,58.57,7626.0,56.4829,56.5408,56.4829,56.4829,7626.0
2023-05-03 11:45:00,58.59,58.61,58.52,58.53,4358.0,56.5022,56.5215,56.4347,56.4443,4358.0
2023-05-03 11:50:00,58.51,58.55,58.45,58.54,6626.0,56.425,56.4636,56.3672,56.454,6626.0
2023-05-03 11:55:00,58.52,58.58,58.51,58.51,2936.0,56.4347,56.4925,56.425,56.425,2936.0
2023-05-03 12:00:00,58.56,58.67,58.54,58.67,3740.0,56.4733,56.5793,56.454,56.5793,3740.0
2023-05-03 12:05:00,58.67,58.67,58.63,58.66,1848.0,56.5793,56.5793,56.5408,56.5697,1848.0
2023-05-03 12:10:00,58.66,58.71,58.62,58.69,12882.0,56.5697,56.6179,56.5311,56.5986,12882.0
2023-05-03 12:15:00,58.67,58.67,58.57,58.57,1000.0,56.5793,56.5793,56.4829,56.4829,1000.0
2023-05-03 12:20:00,58.58,58.58,58.51,58.57,3568.0,56.4925,56.4925,56.425,56.4829,3568.0
2023-05-03 12:25:00,58.54,58.56,58.48,58.56,4594.0,56.454,56.4733,56.3961,56.4733,4594.0
2023-05-03 12:30:00,58.56,58.56,58.48,58.49,10616.0,56.4733,56.4733,56.3961,56.4057,10616.0
2023-05-03 12:35:00,58.48,58.49,58.36,58.4,4440.0,56.3961,56.4057,56.2804,56.319,4440.0
2023-05-03 12:40:00,58.4,58.4,58.35,58.35,3112.0,56.319,56.319,56.2707,56.2707,3112.0
2023-05-03 12:45:00,58.33,58.35,58.26,58.31,5880.0,56.2514,56.2707,56.1839,56.2322,5880.0
2023-05-03 12:50:00,58.33,58.45,58.33,58.45,2242.0,56.2514,56.3672,56.2514,56.3672,2242.0
2023-05-03 12:55:00,58.42,58.51,58.38,58.51,3282.0,56.3382,56.425,56.2997,56.425,3282.0
2023-05-03 13:00:00,58.51,58.55,58.51,58.54,1390.0,56.425,56.4636,56.425,56.454,1390.0
2023-05-03 13:05:00,58.52,58.52,58.47,58.48,1668.0,56.4347,56.4347,56.3865,56.3961,1668.0
2023-05-03 13:10:00,58.5,58.53,58.47,58.47,4822.0,56.4154,56.4443,56.3865,56.3865,4822.0
2023-05-03 13:15:00,58.46,58.47,58.44,58.46,1338.0,56.3768,56.3865,56.3575,56.3768,1338.0
2023-05-03 13:20:00,58.46,58.62,58.45,58.59,14932.0,56.3768,56.5311,56.3672,56.5022,14932.0
2023-05-03 13:25:00,58.63,58.87,58.63,58.87,2800.0,56.5408,56.7722,56.5408,56.7722,2800.0
2023-05-03 13:30:00,58.9,58.92,58.88,58.9,3200.0,56.8011,56.8204,56.7818,56.8011,3200.0
2023-05-03 13:35:00,58.88,58.88,58.77,58.83,4304.0,56.7818,56.7818,56.6758,56.7336,4304.0
2023-05-03 13:40:00,58.85,59.03,58.85,59.01,3334.0,56.7529,56.9265,56.7529,56.9072,3334.0
2023-05-03 13:45:00,59.01,59.07,58.95,58.96,9866.0,56.9072,56.9651,56.8494,56.859,9866.0
2023-05-03 13:50:00,58.95,59.07,58.95,59.07,2678.0,56.8494,56.9651,56.8494,56.9651,2678.0
2023-05-03 13:55:00,59.07,59.15,59.06,59.12,6102.0,56.9651,57.0422,56.9554,57.0133,6102.0
2023-05-03 14:00:00,59.08,59.24,58.74,59.06,25044.0,56.9747,57.129,56.6468,56.9554,25044.0
2023-05-03 14:05:00,58.96,59.06,58.88,59.0,13616.0,56.859,56.9554,56.7818,56.8976,13616.0
2023-05-03 14:10:00,58.87,58.92,58.76,58.91,6522.0,56.7722,56.8204,56.6661,56.8108,6522.0
2023-05-03 14:15:00,58.92,59.06,58.92,59.04,5384.0,56.8204,56.9554,56.8204,56.9361,5384.0
2023-05-03 14:20:00,59.02,59.22,59.02,59.2,4770.0,56.9169,57.1097,56.9169,57.0904,4770.0
2023-05-03 14:25:00,59.18,59.31,59.12,59.16,7092.0,57.0712,57.1965,57.0133,57.0519,7092.0
2023-05-03 14:30:00,59.16,59.16,58.93,58.95,9360.0,57.0519,57.0519,56.8301,56.8494,9360.0
2023-05-03 14:35:00,58.87,59.17,58.7,59.17,10906.0,56.7722,57.0615,56.6083,57.0615,10906.0
2023-05-03 14:40:00,59.16,59.4,58.95,58.98,18770.0,57.0519,57.2833,56.8494,56.8783,18770.0
2023-05-03 14:45:00,59.02,59.11,58.99,58.99,6160.0,56.9169,57.0037,56.8879,56.8879,6160.0
2023-05-03 14:50:00,58.98,59.06,58.76,58.99,11600.0,56.8783,56.9554,56.6661,56.8879,11600.0
2023-05-03 14:55:00,58.99,59.21,58.95,59.1,13224.0,56.8879,57.1001,56.8494,56.994,13224.0
2023-05-03 15:00:00,59.1,59.13,58.85,58.94,7924.0,56.994,57.0229,56.7529,56.8397,7924.0
2023-05-03 15:05:00,58.94,59.02,58.65,58.68,7684.0,56.8397,56.9169,56.56,56.589,7684.0
2023-05-03 15:10:00,58.63,58.63,58.41,58.41,10194.0,56.5408,56.5408,56.3286,56.3286,10194.0
2023-05-03 15:15:00,58.34,58.52,58.24,58.42,13084.0,56.2611,56.4347,56.1647,56.3382,13084.0
2023-05-03 15:20:00,58.37,58.46,58.13,58.39,11430.0,56.29,56.3768,56.0586,56.3093,11430.0
2023-05-03 15:25:00,58.41,58.46,57.96,58.01,13678.0,56.3286,56.3768,55.8946,55.9429,13678.0
2023-05-03 15:30:00,57.98,58.04,57.82,57.92,35324.0,55.9139,55.9718,55.7596,55.8561,35324.0
2023-05-03 15:35:00,57.91,57.96,57.78,57.8,20008.0,55.8464,55.8946,55.721,55.7403,20008.0
2023-05-03 15:40:00,57.77,57.77,57.69,57.72,17326.0,55.7114,55.7114,55.6343,55.6632,17326.0
2023-05-03 15:45:00,57.69,57.75,57.63,57.66,26664.0,55.6343,55.6921,55.5764,55.6053,26664.0
2023-05-03 15:50:00,57.66,57.77,57.63,57.68,64294.0,55.6053,55.7114,55.5764,55.6246,64294.0
2023-05-03 15:55:00,57.68,57.81,57.65,57.74,82234.0,55.6246,55.75,55.5957,55.6825,82234.0
2023-05-04 09:30:00,57.34,57.49,57.17,57.3,18774.0,55.2967,55.4414,55.1328,55.2582,18774.0
2023-05-04 09:35:00,57.33,57.4,57.25,57.35,2500.0,55.2871,55.3546,55.2099,55.3064,2500.0
2023-05-04 09:40:00,57.44,57.44,57.15,57.16,5202.0,55.3932,55.3932,55.1135,55.1231,5202.0
2023-05-04 09:45:00,57.16,57.24,57.15,57.19,9674.0,55.1231,55.2003,55.1135,55.1521,9674.0
2023-05-04 09:50:00,57.24,57.48,57.06,57.48,5544.0,55.2003,55.4317,55.0267,55.4317,5544.0
2023-05-04 09:55:00,57.44,57.48,57.37,57.38,1250.0,55.3932,55.4317,55.3257,55.3353,1250.0
2023-05-04 10:00:00,57.38,57.65,57.38,57.55,6088.0,55.3353,55.5957,55.3353,55.4992,6088.0
2023-05-04 10:05:00,57.6,57.7,57.6,57.67,10704.0,55.5475,55.6439,55.5475,55.615,10704.0
2023-05-04 10:10:00,57.71,58.13,57.71,58.01,14182.0,55.6535,56.0586,55.6535,55.9429,14182.0
2023-05-04 10:15:00,58.02,58.24,57.95,58.24,21756.0,55.9525,56.1647,55.885,56.1647,21756.0
2023-05-04 10:20:00,58.22,58.22,57.76,57.79,18836.0,56.1454,56.1454,55.7018,55.7307,18836.0
2023-05-04 10:25:00,57.77,57.78,57.51,57.59,14082.0,55.7114,55.721,55.4607,55.5378,14082.0
2023-05-04 10:30:00,57.56,57.56,57.3,57.3,5668.0,55.5089,55.5089,55.2582,55.2582,5668.0
2023-05-04 10:35:00,57.31,57.46,57.13,57.16,25766.0,55.2678,55.4125,55.0942,55.1231,25766.0
2023-05-04 10:40:00,57.16,57.38,57.12,57.17,9876.0,55.1231,55.3353,55.0846,55.1328,9876.0
2023-05-04 10:45:00,57.22,57.51,57.22,57.43,4948.0,55.181,55.4607,55.181,55.3835,4948.0
2023-05-04 10:50:00,57.41,57.48,57.31,57.47,7400.0,55.3642,55.4317,55.2678,55.4221,7400.0
2023-05-04 10:55:00,57.47,57.47,57.18,57.19,3200.0,55.4221,55.4221,55.1424,55.1521,3200.0
2023-05-04 11:00:00,57.18,57.19,57.09,57.17,10290.0,55.1424,55.1521,55.0556,55.1328,10290.0
2023-05-04 11:05:00,57.17,57.54,57.17,57.54,7910.0,55.1328,55.4896,55.1328,55.4896,7910.0
2023-05-04 11:10:00,57.55,57.55,57.49,57.5,12510.0,55.4992,55.4992,55.4414,55.451,12510.0
2023-05-04 11:15:00,57.52,57.55,57.41,57.51,13726.0,55.4703,55.4992,55.3642,55.4607,13726.0
2023-05-04 11:20:00,57.46,57.49,57.4,57.42,2414.0,55.4125,55.4414,55.3546,55.3739,2414.0
2023-05-04 11:25:00,57.35,57.35,57.23,57.24,4756.0,55.3064,55.3064,55.1906,55.2003,4756.0
2023-05-04 11:30:00,57.24,57.31,57.12,57.22,14696.0,55.2003,55.2678,55.0846,55.181,14696.0
2023-05-04 11:35:00,57.22,57.27,57.09,57.27,5990.0,55.181,55.2292,55.0556,55.2292,5990.0
2023-05-04 11:40:00,57.26,57.28,57.21,57.25,3214.0,55.2196,55.2389,55.1714,55.2099,3214.0
2023-05-04 11:45:00,57.24,57.24,57.15,57.2,5110.0,55.2003,55.2003,55.1135,55.1617,5110.0
2023-05-04 11:50:00,57.2,57.2,57.1,57.11,4316.0,55.1617,55.1617,55.0653,55.0749,4316.0
2023-05-04 11:55:00,57.12,57.16,57.04,57.16,5542.0,55.0846,55.1231,55.0074,55.1231,5542.0
2023-05-04 12:00:00,57.13,57.13,57.04,57.04,3850.0,55.0942,55.0942,55.0074,55.0074,3850.0
2023-05-04 12:05:00,57.04,57.06,57.0,57.05,8202.0,55.0074,55.0267,54.9688,55.0171,8202.0
2023-05-04 12:10:00,57.05,57.07,56.88,56.94,14086.0,55.0171,55.0363,54.8531,54.911,14086.0
2023-05-04 12:15:00,56.98,57.1,56.92,57.06,11754.0,54.9496,55.0653,54.8917,55.0267,11754.0
2023-05-04 12:20:00,57.07,57.2,57.07,57.16,6044.0,55.0363,55.1617,55.0363,55.1231,6044.0
2023-05-04 12:25:00,57.15,57.18,57.0,57.17,10856.0,55.1135,55.1424,54.9688,55.1328,10856.0
2023-05-04 12:30:00,57.17,57.21,57.08,57.11,6850.0,55.1328,55.1714,55.046,55.0749,6850.0
2023-05-04 12:35:00,57.1,57.24,57.1,57.2,4186.0,55.0653,55.2003,55.0653,55.1617,4186.0
2023-05-04 12:40:00,57.22,57.22,57.19,57.19,1276.0,55.181,55.181,55.1521,55.1521,1276.0
2023-05-04 12:45:00,57.17,57.18,57.13,57.14,4878.0,55.1328,55.1424,55.0942,55.1039,4878.0
2023-05-04 12:50:00,57.19,57.19,56.99,57.01,10346.0,55.1521,55.1521,54.9592,54.9785,10346.0
2023-05-04 12:55:00,56.98,57.17,56.97,57.16,4486.0,54.9496,55.1328,54.9399,55.1231,4486.0
2023-05-04 13:00:00,57.19,57.19,57.09,57.13,6402.0,55.1521,55.1521,55.0556,55.0942,6402.0
2023-05-04 13:05:00,57.12,57.33,57.11,57.33,4034.0,55.0846,55.2871,55.0749,55.2871,4034.0
2023-05-04 13:10:00,57.34,57.34,57.24,57.24,4196.0,55.2967,55.2967,55.2003,55.2003,4196.0
2023-05-04 13:15:00,57.23,57.3,57.19,57.24,7508.0,55.1906,55.2582,55.1521,55.2003,7508.0
2023-05-04 13:20:00,57.22,57.38,57.22,57.3,8670.0,55.181,55.3353,55.181,55.2582,8670.0
2023-05-04 13:25:00,57.29,57.29,57.22,57.27,10322.0,55.2485,55.2485,55.181,55.2292,10322.0
2023-05-04 13:30:00,57.28,57.42,57.27,57.39,8140.0,55.2389,55.3739,55.2292,55.3449,8140.0
2023-05-04 13:35:00,57.44,57.52,57.4,57.52,4464.0,55.3932,55.4703,55.3546,55.4703,4464.0
2023-05-04 13:40:00,57.51,57.52,57.46,57.46,8588.0,55.4607,55.4703,55.4125,55.4125,8588.0
2023-05-04 13:45:00,57.45,57.45,57.32,57.32,8404.0,55.4028,55.4028,55.2774,55.2774,8404.0
2023-05-04 13:50:00,57.32,57.4,57.25,57.4,8284.0,55.2774,55.3546,55.2099,55.3546,8284.0
2023-05-04 13:55:00,57.38,57.39,57.32,57.35,4000.0,55.3353,55.3449,55.2774,55.3064,4000.0
2023-05-04 14:00:00,57.4,57.44,57.35,57.35,9984.0,55.3546,55.3932,55.3064,55.3064,9984.0
2023-05-04 14:05:00,57.36,57.48,57.35,57.48,4226.0,55.316,55.4317,55.3064,55.4317,4226.0
2023-05-04 14:10:00,57.5,57.5,57.39,57.48,8112.0,55.451,55.451,55.3449,55.4317,8112.0
2023-05-04 14:15:00,57.45,57.49,57.44,57.45,3600.0,55.4028,55.4414,55.3932,55.4028,3600.0
2023-05-04 14:20:00,57.47,57.5,57.38,57.39,12916.0,55.4221,55.451,55.3353,55.3449,12916.0
2023-05-04 14:25:00,57.37,57.38,57.23,57.23,4518.0,55.3257,55.3353,55.1906,55.1906,4518.0
2023-05-04 14:30:00,57.2,57.26,57.16,57.26,8778.0,55.1617,55.2196,55.1231,55.2196,8778.0
2023-05-04 14:35:00,57.25,57.38,57.25,57.27,11188.0,55.2099,55.3353,55.2099,55.2292,11188.0
2023-05-04 14:40:00,57.24,57.33,57.24,57.27,7558.0,55.2003,55.2871,55.2003,55.2292,7558.0
2023-05-04 14:45:00,57.24,57.3,57.19,57.23,3432.0,55.2003,55.2582,55.1521,55.1906,3432.0
2023-05-04 14:50:00,57.23,57.37,57.22,57.33,6298.0,55.1906,55.3257,55.181,55.2871,6298.0
2023-05-04 14:55:00,57.34,57.42,57.31,57.42,4126.0,55.2967,55.3739,55.2678,55.3739,4126.0
2023-05-04 15:00:00,57.45,57.48,57.43,57.46,5036.0,55.4028,55.4317,55.3835,55.4125,5036.0
2023-05-04 15:05:00,57.46,57.49,57.36,57.45,7340.0,55.4125,55.4414,55.316,55.4028,7340.0
2023-05-04 15:10:00,57.44,57.45,57.24,57.24,16926.0,55.3932,55.4028,55.2003,55.2003,16926.0
2023-05-04 15:15:00,57.24,57.24,57.15,57.2,4632.0,55.2003,55.2003,55.1135,55.1617,4632.0
2023-05-04 15:20:00,57.23,57.34,57.21,57.32,12578.0,55.1906,55.2967,55.1714,55.2774,12578.0
2023-05-04 15:25:00,57.34,57.43,57.33,57.42,7062.0,55.2967,55.3835,55.2871,55.3739,7062.0
2023-05-04 15:30:00,57.41,57.44,57.33,57.34,18572.0,55.3642,55.3932,55.2871,55.2967,18572.0
2023-05-04 15:35:00,57.32,57.51,57.32,57.45,16774.0,55.2774,55.4607,55.2774,55.4028,16774.0
2023-05-04 15:40:00,57.44,57.49,57.38,57.41,18444.0,55.3932,55.4414,55.3353,55.3642,18444.0
2023-05-04 15:45:00,57.4,57.53,57.31,57.53,21786.0,55.3546,55.48,55.2678,55.48,21786.0
2023-05-04 15:50:00,57.53,57.58,57.45,57.48,40728.0,55.48,55.5282,55.4028,55.4317,40728.0
2023-05-04 15:55:00,57.49,57.64,57.46,57.56,121684.0,55.4414,55.586,55.4125,55.5089,121684.0
2023-05-05 09:30:00,58.47,58.68,58.35,58.52,54880.0,56.3865,56.589,56.2707,56.4347,54880.0
2023-05-05 09:35:00,58.56,58.99,58.52,58.82,18784.0,56.4733,56.8879,56.4347,56.724,18784.0
2023-05-05 09:40:00,58.83,59.52,58.81,59.43,36510.0,56.7336,57.399,56.7143,57.3123,36510.0
2023-05-05 09:45:00,59.42,59.7,59.34,59.6,55984.0,57.3026,57.5726,57.2255,57.4762,55984.0
2023-05-05 09:50:00,59.57,59.79,59.31,59.32,48748.0,57.4473,57.6594,57.1965,57.2062,48748.0
2023-05-05 09:55:00,59.35,59.36,59.1,59.22,15304.0,57.2351,57.2447,56.994,57.1097,15304.0
2023-05-05 10:00:00,59.22,59.44,59.22,59.44,25398.0,57.1097,57.3219,57.1097,57.3219,25398.0
2023-05-05 10:05:00,59.44,59.59,59.4,59.44,13570.0,57.3219,57.4665,57.2833,57.3219,13570.0
2023-05-05 10:10:00,59.49,59.49,59.23,59.35,11298.0,57.3701,57.3701,57.1194,57.2351,11298.0
2023-05-05 10:15:00,59.3,59.6,59.24,59.6,13358.0,57.1869,57.4762,57.129,57.4762,13358.0
2023-05-05 10:20:00,59.6,59.71,59.44,59.44,25598.0,57.4762,57.5823,57.3219,57.3219,25598.0
2023-05-05 10:25:00,59.47,59.47,59.25,59.26,25546.0,57.3508,57.3508,57.1387,57.1483,25546.0
2023-05-05 10:30:00,59.25,59.25,59.09,59.16,49568.0,57.1387,57.1387,56.9844,57.0519,49568.0
2023-05-05 10:35:00,59.16,59.25,59.03,59.07,17970.0,57.0519,57.1387,56.9265,56.9651,17970.0
2023-05-05 10:40:00,59.07,59.13,58.93,59.04,14038.0,56.9651,57.0229,56.8301,56.9361,14038.0
2023-05-05 10:45:00,59.04,59.15,58.95,58.95,13924.0,56.9361,57.0422,56.8494,56.8494,13924.0
2023-05-05 10:50:00,58.98,59.14,58.97,59.06,10848.0,56.8783,57.0326,56.8686,56.9554,10848.0
2023-05-05 10:55:00,59.08,59.08,58.91,59.06,7730.0,56.9747,56.9747,56.8108,56.9554,7730.0
2023-05-05 11:00:00,59.08,59.19,59.05,59.13,9330.0,56.9747,57.0808,56.9458,57.0229,9330.0
2023-05-05 11:05:00,59.15,59.24,59.04,59.04,12722.0,57.0422,57.129,56.9361,56.9361,12722.0
2023-05-05 11:10:00,59.04,59.27,59.04,59.24,8764.0,56.9361,57.158,56.9361,57.129,8764.0
2023-05-05 11:15:00,59.24,59.25,58.98,58.99,9364.0,57.129,57.1387,56.8783,56.8879,9364.0
2023-05-05 11:20:00,58.99,59.0,58.88,58.96,11686.0,56.8879,56.8976,56.7818,56.859,11686.0
2023-05-05 11:25:00,58.96,58.99,58.9,58.93,7204.0,56.859,56.8879,56.8011,56.8301,7204.0
2023-05-05 11:30:00,58.94,59.02,58.94,59.02,24596.0,56.8397,56.9169,56.8397,56.9169,24596.0
2023-05-05 11:35:00,59.02,59.02,58.93,58.98,10116.0,56.9169,56.9169,56.8301,56.8783,10116.0
2023-05-05 11:40:00,58.99,58.99,58.9,58.95,7432.0,56.8879,56.8879,56.8011,56.8494,7432.0
2023-05-05 11:45:00,58.95,59.12,58.95,59.09,11390.0,56.8494,57.0133,56.8494,56.9844,11390.0
2023-05-05 11:50:00,59.1,59.16,59.1,59.13,5710.0,56.994,57.0519,56.994,57.0229,5710.0
2023-05-05 11:55:00,59.17,59.27,59.17,59.19,7624.0,57.0615,57.158,57.0615,57.0808,7624.0
2023-05-05 12:00:00,59.21,59.24,59.12,59.12,7430.0,57.1001,57.129,57.0133,57.0133,7430.0
2023-05-05 12:05:00,59.1,59.17,59.09,59.12,5380.0,56.994,57.0615,56.9844,57.0133,5380.0
2023-05-05 12:10:00,59.13,59.16,59.09,59.12,5404.0,57.0229,57.0519,56.9844,57.0133,5404.0
2023-05-05 12:15:00,59.13,59.24,59.13,59.24,4400.0,57.0229,57.129,57.0229,57.129,4400.0
2023-05-05 12:20:00,59.24,59.41,59.24,59.41,5442.0,57.129,57.293,57.129,57.293,5442.0
2023-05-05 12:25:00,59.41,59.44,59.34,59.35,6700.0,57.293,57.3219,57.2255,57.2351,6700.0
2023-05-05 12:30:00,59.37,59.39,59.33,59.35,9428.0,57.2544,57.2737,57.2158,57.2351,9428.0
2023-05-05 12:35:00,59.35,59.35,59.28,59.29,8088.0,57.2351,57.2351,57.1676,57.1772,8088.0
2023-05-05 12:40:00,59.28,59.3,59.24,59.24,4432.0,57.1676,57.1869,57.129,57.129,4432.0
2023-05-05 12:45:00,59.23,59.23,59.12,59.13,3032.0,57.1194,57.1194,57.0133,57.0229,3032.0
2023-05-05 12:50:00,59.1,59.13,58.99,59.1,10018.0,56.994,57.0229,56.8879,56.994,10018.0
2023-05-05 12:55:00,59.13,59.34,59.12,59.3,7800.0,57.0229,57.2255,57.0133,57.1869,7800.0
2023-05-05 13:00:00,59.33,59.37,59.19,59.19,13034.0,57.2158,57.2544,57.0808,57.0808,13034.0
2023-05-05 13:05:00,59.2,59.3,59.18,59.29,8776.0,57.0904,57.1869,57.0712,57.1772,8776.0
2023-05-05 13:10:00,59.27,59.27,59.18,59.2,7550.0,57.158,57.158,57.0712,57.0904,7550.0
2023-05-05 13:15:00,59.22,59.3,59.2,59.22,11244.0,57.1097,57.1869,57.0904,57.1097,11244.0
2023-05-05 13:20:00,59.23,59.32,59.22,59.27,13092.0,57.1194,57.2062,57.1097,57.158,13092.0
2023-05-05 13:25:00,59.3,59.41,59.27,59.4,6654.0,57.1869,57.293,57.158,57.2833,6654.0
2023-05-05 13:30:00,59.41,59.47,59.38,59.47,9698.0,57.293,57.3508,57.264,57.3508,9698.0
2023-05-05 13:35:00,59.48,59.48,59.39,59.42,14218.0,57.3605,57.3605,57.2737,57.3026,14218.0
2023-05-05 13:40:00,59.43,59.49,59.39,59.45,6424.0,57.3123,57.3701,57.2737,57.3315,6424.0
2023-05-05 13:45:00,59.46,59.46,59.4,59.42,6036.0,57.3412,57.3412,57.2833,57.3026,6036.0
2023-05-05 13:50:00,59.42,59.42,59.32,59.32,6304.0,57.3026,57.3026,57.2062,57.2062,6304.0
2023-05-05 13:55:00,59.32,59.32,59.22,59.22,7782.0,57.2062,57.2062,57.1097,57.1097,7782.0
2023-05-05 14:00:00,59.19,59.22,59.16,59.19,8214.0,57.0808,57.1097,57.0519,57.0808,8214.0
2023-05-05 14:05:00,59.21,59.31,59.21,59.26,10908.0,57.1001,57.1965,57.1001,57.1483,10908.0
2023-05-05 14:10:00,59.28,59.29,59.09,59.09,5200.0,57.1676,57.1772,56.9844,56.9844,5200.0
2023-05-05 14:15:00,59.13,59.22,59.1,59.1,7200.0,57.0229,57.1097,56.994,56.994,7200.0
2023-05-05 14:20:00,59.12,59.24,59.06,59.23,11734.0,57.0133,57.129,56.9554,57.1194,11734.0
2023-05-05 14:25:00,59.21,59.26,59.2,59.21,7208.0,57.1001,57.1483,57.0904,57.1001,7208.0
2023-05-05 14:30:00,59.2,59.23,59.17,59.2,9568.0,57.0904,57.1194,57.0615,57.0904,9568.0
2023-05-05 14:35:00,59.22,59.33,59.22,59.27,8528.0,57.1097,57.2158,57.1097,57.158,8528.0
2023-05-05 14:40:00,59.3,59.42,59.28,59.38,9530.0,57.1869,57.3026,57.1676,57.264,9530.0
2023-05-05 14:45:00,59.38,59.51,59.38,59.49,11178.0,57.264,57.3894,57.264,57.3701,11178.0
2023-05-05 14:50:00,59.52,59.52,59.45,59.47,10324.0,57.399,57.399,57.3315,57.3508,10324.0
2023-05-05 14:55:00,59.47,59.49,59.41,59.41,9196.0,57.3508,57.3701,57.293,57.293,9196.0
2023-05-05 15:00:00,59.43,59.51,59.41,59.5,6600.0,57.3123,57.3894,57.293,57.3798,6600.0
2023-05-05 15:05:00,59.49,59.52,59.47,59.51,8972.0,57.3701,57.399,57.3508,57.3894,8972.0
2023-05-05 15:10:00,59.49,59.49,59.43,59.43,7400.0,57.3701,57.3701,57.3123,57.3123,7400.0
2023-05-05 15:15:00,59.46,59.52,59.38,59.39,16250.0,57.3412,57.399,57.264,57.2737,16250.0
2023-05-05 15:20:00,59.37,59.37,59.31,59.32,9810.0,57.2544,57.2544,57.1965,57.2062,9810.0
2023-05-05 15:25:00,59.31,59.37,59.3,59.34,8002.0,57.1965,57.2544,57.1869,57.2255,8002.0
2023-05-05 15:30:00,59.34,59.49,59.34,59.43,13586.0,57.2255,57.3701,57.2255,57.3123,13586.0
2023-05-05 15:35:00,59.44,59.48,59.38,59.44,17212.0,57.3219,57.3605,57.264,57.3219,17212.0
2023-05-05 15:40:00,59.43,59.43,59.25,59.27,20878.0,57.3123,57.3123,57.1387,57.158,20878.0
2023-05-05 15:45:00,59.26,59.31,59.12,59.31,26904.0,57.1483,57.1965,57.0133,57.1965,26904.0
2023-05-05 15:50:00,59.3,59.3,59.13,59.14,35586.0,57.1869,57.1869,57.0229,57.0326,35586.0
2023-05-05 15:55:00,59.15,59.26,59.12,59.17,121874.0,57.0422,57.1483,57.0133,57.0615,121874.0
2023-05-08 09:30:00,59.35,59.59,59.35,59.42,14438.0,57.2351,57.4665,57.2351,57.3026,14438.0
2023-05-08 09:35:00,59.51,59.51,59.35,59.39,5156.0,57.3894,57.3894,57.2351,57.2737,5156.0
2023-05-08 09:40:00,59.22,59.41,59.08,59.21,6032.0,57.1097,57.293,56.9747,57.1001,6032.0
2023-05-08 09:45:00,59.05,59.1,58.71,58.83,5696.0,56.9458,56.994,56.6179,56.7336,5696.0
2023-05-08 09:50:00,58.84,58.87,58.69,58.71,9372.0,56.7433,56.7722,56.5986,56.6179,9372.0
2023-05-08 09:55:00,58.77,58.77,58.44,58.55,5634.0,56.6758,56.6758,56.3575,56.4636,5634.0
2023-05-08 10:00:00,58.59,58.68,58.45,58.55,6168.0,56.5022,56.589,56.3672,56.4636,6168.0
2023-05-08 10:05:00,58.49,58.49,58.27,58.3,8824.0,56.4057,56.4057,56.1936,56.2225,8824.0
2023-05-08 10:10:00,58.34,58.34,58.14,58.31,5202.0,56.2611,56.2611,56.0682,56.2322,5202.0
2023-05-08 10:15:00,58.32,58.39,58.29,58.37,3940.0,56.2418,56.3093,56.2129,56.29,3940.0
2023-05-08 10:20:00,58.33,58.36,58.25,58.36,3524.0,56.2514,56.2804,56.1743,56.2804,3524.0
2023-05-08 10:25:00,58.37,58.37,58.17,58.26,2600.0,56.29,56.29,56.0972,56.1839,2600.0
2023-05-08 10:30:00,58.3,58.45,58.3,58.44,2350.0,56.2225,56.3672,56.2225,56.3575,2350.0
2023-05-08 10:35:00,58.38,58.38,58.23,58.24,3650.0,56.2997,56.2997,56.155,56.1647,3650.0
2023-05-08 10:40:00,58.28,58.41,58.25,58.29,5792.0,56.2032,56.3286,56.1743,56.2129,5792.0
2023-05-08 10:45:00,58.38,58.38,58.21,58.27,3618.0,56.2997,56.2997,56.1357,56.1936,3618.0
2023-05-08 10:50:00,58.29,58.34,58.24,58.34,2376.0,56.2129,56.2611,56.1647,56.2611,2376.0
2023-05-08 10:55:00,58.35,58.46,58.34,58.4,1234.0,56.2707,56.3768,56.2611,56.319,1234.0
2023-05-08 11:00:00,58.38,58.41,58.31,58.32,3290.0,56.2997,56.3286,56.2322,56.2418,3290.0
2023-05-08 11:05:00,58.34,58.34,58.26,58.26,600.0,56.2611,56.2611,56.1839,56.1839,600.0
2023-05-08 11:10:00,58.28,58.29,58.16,58.16,1786.0,56.2032,56.2129,56.0875,56.0875,1786.0
2023-05-08 11:15:00,58.09,58.13,58.04,58.13,7536.0,56.02,56.0586,55.9718,56.0586,7536.0
2023-05-08 11:20:00,58.08,58.08,57.93,57.96,4632.0,56.0104,56.0104,55.8657,55.8946,4632.0
2023-05-08 11:25:00,57.97,58.01,57.93,58.01,4014.0,55.9043,55.9429,55.8657,55.9429,4014.0
2023-05-08 11:30:00,58.02,58.09,57.93,58.09,4340.0,55.9525,56.02,55.8657,56.02,4340.0
2023-05-08 11:35:00,58.06,58.06,57.89,57.94,5776.0,55.9911,55.9911,55.8271,55.8753,5776.0
2023-05-08 11:40:00,57.98,57.98,57.96,57.97,820.0,55.9139,55.9139,55.8946,55.9043,820.0
2023-05-08 11:45:00,58.02,58.09,57.99,58.06,3454.0,55.9525,56.02,55.9236,55.9911,3454.0
2023-05-08 11:50:00,58.07,58.17,58.07,58.15,2200.0,56.0007,56.0972,56.0007,56.0779,2200.0
2023-05-08 11:55:00,58.18,58.24,58.15,58.22,2204.0,56.1068,56.1647,56.0779,56.1454,2204.0
2023-05-08 12:00:00,58.2,58.2,58.09,58.12,4306.0,56.1261,56.1261,56.02,56.0489,4306.0
2023-05-08 12:05:00,58.02,58.16,58.02,58.16,4710.0,55.9525,56.0875,55.9525,56.0875,4710.0
2023-05-08 12:10:00,58.14,58.16,58.13,58.13,2600.0,56.0682,56.0875,56.0586,56.0586,2600.0
2023-05-08 12:15:00,58.13,58.2,58.13,58.2,2816.0,56.0586,56.1261,56.0586,56.1261,2816.0
2023-05-08 12:20:00,58.18,58.18,58.08,58.08,20484.0,56.1068,56.1068,56.0104,56.0104,20484.0
2023-05-08 12:25:00,58.08,58.08,58.02,58.05,5428.0,56.0104,56.0104,55.9525,55.9814,5428.0
2023-05-08 12:30:00,58.05,58.18,58.04,58.1,8162.0,55.9814,56.1068,55.9718,56.0296,8162.0
2023-05-08 12:35:00,58.15,58.15,58.1,58.15,1078.0,56.0779,56.0779,56.0296,56.0779,1078.0
2023-05-08 12:40:00,58.16,58.23,58.15,58.23,2586.0,56.0875,56.155,56.0779,56.155,2586.0
2023-05-08 12:45:00,58.23,58.25,58.16,58.23,5270.0,56.155,56.1743,56.0875,56.155,5270.0
2023-05-08 12:50:00,58.23,58.26,58.2,58.22,3058.0,56.155,56.1839,56.1261,56.1454,3058.0
2023-05-08 12:55:00,58.17,58.26,58.15,58.26,2000.0,56.0972,56.1839,56.0779,56.1839,2000.0
2023-05-08 13:00:00,58.22,58.24,58.11,58.16,2738.0,56.1454,56.1647,56.0393,56.0875,2738.0
2023-05-08 13:05:00,58.1,58.1,58.07,58.09,1632.0,56.0296,56.0296,56.0007,56.02,1632.0
2023-05-08 13:10:00,58.11,58.25,58.11,58.23,2800.0,56.0393,56.1743,56.0393,56.155,2800.0
2023-05-08 13:15:00,58.24,58.24,58.2,58.21,3446.0,56.1647,56.1647,56.1261,56.1357,3446.0
2023-05-08 13:20:00,58.22,58.3,58.22,58.26,2802.0,56.1454,56.2225,56.1454,56.1839,2802.0
2023-05-08 13:25:00,58.32,58.32,58.29,58.29,1574.0,56.2418,56.2418,56.2129,56.2129,1574.0
2023-05-08 13:30:00,58.33,58.34,58.31,58.34,1022.0,56.2514,56.2611,56.2322,56.2611,1022.0
2023-05-08 13:35:00,58.34,58.35,58.3,58.35,1600.0,56.2611,56.2707,56.2225,56.2707,1600.0
2023-05-08 13:40:00,58.36,58.41,58.34,58.41,4246.0,56.2804,56.3286,56.2611,56.3286,4246.0
2023-05-08 13:45:00,58.45,58.52,58.45,58.51,3900.0,56.3672,56.4347,56.3672,56.425,3900.0
2023-05-08 13:50:00,58.52,58.52,58.49,58.52,1000.0,56.4347,56.4347,56.4057,56.4347,1000.0
2023-05-08 13:55:00,58.53,58.56,58.49,58.49,6300.0,56.4443,56.4733,56.4057,56.4057,6300.0
2023-05-08 14:00:00,58.49,58.49,58.39,58.4,3244.0,56.4057,56.4057,56.3093,56.319,3244.0
2023-05-08 14:05:00,58.4,58.42,58.15,58.2,8302.0,56.319,56.3382,56.0779,56.1261,8302.0
2023-05-08 14:10:00,58.2,58.32,58.2,58.32,6802.0,56.1261,56.2418,56.1261,56.2418,6802.0
2023-05-08 14:15:00,58.34,58.38,58.23,58.23,5650.0,56.2611,56.2997,56.155,56.155,5650.0
2023-05-08 14:20:00,58.26,58.46,58.26,58.46,4000.0,56.1839,56.3768,56.1839,56.3768,4000.0
2023-05-08 14:25:00,58.46,58.51,58.44,58.47,4040.0,56.3768,56.425,56.3575,56.3865,4040.0
2023-05-08 14:30:00,58.5,58.54,58.48,58.54,4350.0,56.4154,56.454,56.3961,56.454,4350.0
2023-05-08 14:35:00,58.52,58.56,58.51,58.56,4374.0,56.4347,56.4733,56.425,56.4733,4374.0
2023-05-08 14:40:00,58.55,58.59,58.49,58.49,6514.0,56.4636,56.5022,56.4057,56.4057,6514.0
2023-05-08 14:45:00,58.47,58.52,58.46,58.52,1800.0,56.3865,56.4347,56.3768,56.4347,1800.0
2023-05-08 14:50:00,58.49,58.56,58.49,58.49,2450.0,56.4057,56.4733,56.4057,56.4057,2450.0
2023-05-08 14:55:00,58.51,58.53,58.49,58.5,3786.0,56.425,56.4443,56.4057,56.4154,3786.0
2023-05-08 15:00:00,58.52,58.52,58.48,58.49,6224.0,56.4347,56.4347,56.3961,56.4057,6224.0
2023-05-08 15:05:00,58.49,58.5,58.44,58.44,7650.0,56.4057,56.4154,56.3575,56.3575,7650.0
2023-05-08 15:10:00,58.44,58.48,58.43,58.44,12088.0,56.3575,56.3961,56.3479,56.3575,12088.0
2023-05-08 15:15:00,58.44,58.45,58.31,58.36,10026.0,56.3575,56.3672,56.2322,56.2804,10026.0
2023-05-08 15:20:00,58.35,58.36,58.3,58.3,6890.0,56.2707,56.2804,56.2225,56.2225,6890.0
2023-05-08 15:25:00,58.3,58.3,58.24,58.24,14368.0,56.2225,56.2225,56.1647,56.1647,14368.0
2023-05-08 15:30:00,58.24,58.32,58.2,58.31,14952.0,56.1647,56.2418,56.1261,56.2322,14952.0
2023-05-08 15:35:00,58.33,58.35,58.29,58.32,12234.0,56.2514,56.2707,56.2129,56.2418,12234.0
2023-05-08 15:40:00,58.32,58.39,58.32,58.36,8848.0,56.2418,56.3093,56.2418,56.2804,8848.0
2023-05-08 15:45:00,58.35,58.38,58.34,58.34,15242.0,56.2707,56.2997,56.2611,56.2611,15242.0
2023-05-08 15:50:00,58.32,58.32,58.12,58.18,26518.0,56.2418,56.2418,56.0489,56.1068,26518.0
2023-05-08 15:55:00,58.16,58.27,58.12,58.27,76030.0,56.0875,56.1936,56.0489,56.1936,76030.0
2023-05-09 09:30:00,57.58,57.76,57.34,57.38,35402.0,55.5282,55.7018,55.2967,55.3353,35402.0
2023-05-09 09:35:00,57.46,57.46,57.27,57.35,7982.0,55.4125,55.4125,55.2292,55.3064,7982.0
2023-05-09 09:40:00,57.4,57.72,57.4,57.57,3038.0,55.3546,55.6632,55.3546,55.5185,3038.0
2023-05-09 09:45:00,57.63,57.71,57.59,57.64,4616.0,55.5764,55.6535,55.5378,55.586,4616.0
2023-05-09 09:50:00,57.64,57.9,57.57,57.9,5336.0,55.586,55.8368,55.5185,55.8368,5336.0
2023-05-09 09:55:00,57.91,58.1,57.85,58.1,9284.0,55.8464,56.0296,55.7886,56.0296,9284.0
2023-05-09 10:00:00,58.07,58.08,57.92,57.93,5798.0,56.0007,56.0104,55.8561,55.8657,5798.0
2023-05-09 10:05:00,57.96,58.05,57.87,57.9,4812.0,55.8946,55.9814,55.8078,55.8368,4812.0
2023-05-09 10:10:00,57.85,57.96,57.83,57.95,3800.0,55.7886,55.8946,55.7693,55.885,3800.0
2023-05-09 10:15:00,57.97,58.19,57.97,58.17,4516.0,55.9043,56.1164,55.9043,56.0972,4516.0
2023-05-09 10:20:00,58.19,58.22,58.16,58.18,5574.0,56.1164,56.1454,56.0875,56.1068,5574.0
2023-05-09 10:25:00,58.17,58.24,58.17,58.22,3728.0,56.0972,56.1647,56.0972,56.1454,3728.0
2023-05-09 10:30:00,58.29,58.33,58.26,58.27,3044.0,56.2129,56.2514,56.1839,56.1936,3044.0
2023-05-09 10:35:00,58.27,58.4,58.27,58.38,4864.0,56.1936,56.319,56.1936,56.2997,4864.0
2023-05-09 10:40:00,58.44,58.5,58.37,58.48,5498.0,56.3575,56.4154,56.29,56.3961,5498.0
2023-05-09 10:45:00,58.49,58.49,58.37,58.38,4000.0,56.4057,56.4057,56.29,56.2997,4000.0
2023-05-09 10:50:00,58.36,58.42,58.35,58.35,6694.0,56.2804,56.3382,56.2707,56.2707,6694.0
2023-05-09 10:55:00,58.37,58.43,58.35,58.43,2724.0,56.29,56.3479,56.2707,56.3479,2724.0
2023-05-09 11:00:00,58.43,58.49,58.4,58.45,6970.0,56.3479,56.4057,56.319,56.3672,6970.0
2023-05-09 11:05:00,58.43,58.45,58.37,58.41,7794.0,56.3479,56.3672,56.29,56.3286,7794.0
2023-05-09 11:10:00,58.38,58.4,58.33,58.4,3362.0,56.2997,56.319,56.2514,56.319,3362.0
2023-05-09 11:15:00,58.44,58.52,58.43,58.52,3890.0,56.3575,56.4347,56.3479,56.4347,3890.0
2023-05-09 11:20:00,58.5,58.5,58.31,58.33,3240.0,56.4154,56.4154,56.2322,56.2514,3240.0
2023-05-09 11:25:00,58.32,58.32,58.2,58.2,2480.0,56.2418,56.2418,56.1261,56.1261,2480.0
2023-05-09 11:30:00,58.13,58.18,58.08,58.13,11594.0,56.0586,56.1068,56.0104,56.0586,11594.0
2023-05-09 11:35:00,58.17,58.18,57.96,57.98,8580.0,56.0972,56.1068,55.8946,55.9139,8580.0
2023-05-09 11:40:00,57.96,57.99,57.9,57.95,7166.0,55.8946,55.9236,55.8368,55.885,7166.0
2023-05-09 11:45:00,57.97,58.03,57.94,58.03,5972.0,55.9043,55.9621,55.8753,55.9621,5972.0
2023-05-09 11:50:00,58.04,58.04,57.84,57.85,5644.0,55.9718,55.9718,55.7789,55.7886,5644.0
2023-05-09 11:55:00,57.88,57.88,57.7,57.74,11178.0,55.8175,55.8175,55.6439,55.6825,11178.0
2023-05-09 12:00:00,57.74,57.74,57.67,57.74,4210.0,55.6825,55.6825,55.615,55.6825,4210.0
2023-05-09 12:05:00,57.74,57.8,57.71,57.74,7122.0,55.6825,55.7403,55.6535,55.6825,7122.0
2023-05-09 12:10:00,57.73,57.73,57.64,57.7,4820.0,55.6728,55.6728,55.586,55.6439,4820.0
2023-05-09 12:15:00,57.73,57.78,57.72,57.77,2602.0,55.6728,55.721,55.6632,55.7114,2602.0
2023-05-09 12:20:00,57.73,57.82,57.73,57.81,5388.0,55.6728,55.7596,55.6728,55.75,5388.0
2023-05-09 12:25:00,57.82,57.85,57.81,57.82,4470.0,55.7596,55.7886,55.75,55.7596,4470.0
2023-05-09 12:30:00,57.84,57.95,57.84,57.93,7994.0,55.7789,55.885,55.7789,55.8657,7994.0
2023-05-09 12:35:00,57.92,57.92,57.8,57.84,14280.0,55.8561,55.8561,55.7403,55.7789,14280.0
2023-05-09 12:40:00,57.88,57.93,57.88,57.9,3442.0,55.8175,55.8657,55.8175,55.8368,3442.0
2023-05-09 12:45:00,57.89,57.89,57.85,57.88,4694.0,55.8271,55.8271,55.7886,55.8175,4694.0
2023-05-09 12:50:00,57.89,57.89,57.85,57.87,4200.0,55.8271,55.8271,55.7886,55.8078,4200.0
2023-05-09 12:55:00,57.88,58.01,57.88,57.99,4004.0,55.8175,55.9429,55.8175,55.9236,4004.0
2023-05-09 13:00:00,57.99,57.99,57.96,57.98,4948.0,55.9236,55.9236,55.8946,55.9139,4948.0
2023-05-09 13:05:00,58.0,58.03,57.98,58.03,3974.0,55.9332,55.9621,55.9139,55.9621,3974.0
2023-05-09 13:10:00,58.02,58.03,58.0,58.03,18164.0,55.9525,55.9621,55.9332,55.9621,18164.0
2023-05-09 13:15:00,58.04,58.18,58.04,58.13,10820.0,55.9718,56.1068,55.9718,56.0586,10820.0
2023-05-09 13:20:00,58.13,58.17,58.12,58.12,2340.0,56.0586,56.0972,56.0489,56.0489,2340.0
2023-05-09 13:25:00,58.13,58.18,58.13,58.17,1852.0,56.0586,56.1068,56.0586,56.0972,1852.0
2023-05-09 13:30:00,58.17,58.23,58.17,58.21,6456.0,56.0972,56.155,56.0972,56.1357,6456.0
2023-05-09 13:35:00,58.22,58.23,58.04,58.04,5678.0,56.1454,56.155,55.9718,55.9718,5678.0
2023-05-09 13:40:00,58.02,58.05,58.02,58.05,3952.0,55.9525,55.9814,55.9525,55.9814,3952.0
2023-05-09 13:45:00,58.02,58.09,57.98,58.07,4766.0,55.9525,56.02,55.9139,56.0007,4766.0
2023-05-09 13:50:00,58.04,58.04,57.96,57.98,2838.0,55.9718,55.9718,55.8946,55.9139,2838.0
2023-05-09 13:55:00,58.02,58.1,58.02,58.1,5100.0,55.9525,56.0296,55.9525,56.0296,5100.0
2023-05-09 14:00:00,58.1,58.22,58.1,58.22,6176.0,56.0296,56.1454,56.0296,56.1454,6176.0
2023-05-09 14:05:00,58.22,58.23,58.2,58.22,4134.0,56.1454,56.155,56.1261,56.1454,4134.0
2023-05-09 14:10:00,58.23,58.24,58.14,58.15,7800.0,56.155,56.1647,56.0682,56.0779,7800.0
2023-05-09 14:15:00,58.15,58.24,58.14,58.23,4900.0,56.0779,56.1647,56.0682,56.155,4900.0
2023-05-09 14:20:00,58.24,58.24,58.17,58.17,3558.0,56.1647,56.1647,56.0972,56.0972,3558.0
2023-05-09 14:25:00,58.13,58.18,58.07,58.11,10342.0,56.0586,56.1068,56.0007,56.0393,10342.0
2023-05-09 14:30:00,58.14,58.16,58.04,58.05,4440.0,56.0682,56.0875,55.9718,55.9814,4440.0
2023-05-09 14:35:00,58.05,58.1,58.03,58.07,5288.0,55.9814,56.0296,55.9621,56.0007,5288.0
2023-05-09 14:40:00,58.05,58.09,58.02,58.04,3166.0,55.9814,56.02,55.9525,55.9718,3166.0
2023-05-09 14:45:00,58.02,58.05,58.02,58.04,1538.0,55.9525,55.9814,55.9525,55.9718,1538.0
2023-05-09 14:50:00,58.05,58.05,57.89,57.89,6152.0,55.9814,55.9814,55.8271,55.8271,6152.0
2023-05-09 14:55:00,57.91,57.97,57.91,57.96,7426.0,55.8464,55.9043,55.8464,55.8946,7426.0
2023-05-09 15:00:00,57.97,58.05,57.96,58.05,8700.0,55.9043,55.9814,55.8946,55.9814,8700.0
2023-05-09 15:05:00,58.04,58.13,58.04,58.1,9292.0,55.9718,56.0586,55.9718,56.0296,9292.0
2023-05-09 15:10:00,58.11,58.13,58.02,58.02,15390.0,56.0393,56.0586,55.9525,55.9525,15390.0
2023-05-09 15:15:00,57.99,58.0,57.94,57.94,8986.0,55.9236,55.9332,55.8753,55.8753,8986.0
2023-05-09 15:20:00,57.93,57.93,57.83,57.91,20736.0,55.8657,55.8657,55.7693,55.8464,20736.0
2023-05-09 15:25:00,57.93,57.97,57.9,57.95,10468.0,55.8657,55.9043,55.8368,55.885,10468.0
2023-05-09 15:30:00,57.96,57.99,57.91,57.99,16218.0,55.8946,55.9236,55.8464,55.9236,16218.0
2023-05-09 15:35:00,57.98,57.99,57.87,57.87,14386.0,55.9139,55.9236,55.8078,55.8078,14386.0
2023-05-09 15:40:00,57.87,57.87,57.77,57.81,19416.0,55.8078,55.8078,55.7114,55.75,19416.0
2023-05-09 15:45:00,57.82,57.87,57.77,57.8,21000.0,55.7596,55.8078,55.7114,55.7403,21000.0
2023-05-09 15:50:00,57.82,57.82,57.69,57.73,26134.0,55.7596,55.7596,55.6343,55.6728,26134.0
2023-05-09 15:55:00,57.7,57.76,57.58,57.58,76436.0,55.6439,55.7018,55.5282,55.5282,76436.0
2023-05-10 09:30:00,58.18,58.28,57.84,58.07,12336.0,56.1068,56.2032,55.7789,56.0007,12336.0
2023-05-10 09:35:00,58.04,58.06,57.7,57.7,7600.0,55.9718,55.9911,55.6439,55.6439,7600.0
2023-05-10 09:40:00,57.82,57.87,57.4,57.52,15192.0,55.7596,55.8078,55.3546,55.4703,15192.0
2023-05-10 09:45:00,57.54,57.69,57.53,57.58,3626.0,55.4896,55.6343,55.48,55.5282,3626.0
2023-05-10 09:50:00,57.72,57.72,57.56,57.56,6434.0,55.6632,55.6632,55.5089,55.5089,6434.0
2023-05-10 09:55:00,57.58,57.67,57.58,57.6,2800.0,55.5282,55.615,55.5282,55.5475,2800.0
2023-05-10 10:00:00,57.64,57.81,57.63,57.77,5280.0,55.586,55.75,55.5764,55.7114,5280.0
2023-05-10 10:05:00,57.81,57.83,57.68,57.68,6404.0,55.75,55.7693,55.6246,55.6246,6404.0
2023-05-10 10:10:00,57.69,57.74,57.55,57.56,5510.0,55.6343,55.6825,55.4992,55.5089,5510.0
2023-05-10 10:15:00,57.5,57.5,57.2,57.21,20956.0,55.451,55.451,55.1617,55.1714,20956.0
2023-05-10 10:20:00,57.22,57.44,57.22,57.42,10872.0,55.181,55.3932,55.181,55.3739,10872.0
2023-05-10 10:25:00,57.41,57.61,57.41,57.52,11766.0,55.3642,55.5571,55.3642,55.4703,11766.0
2023-05-10 10:30:00,57.56,57.6,57.52,57.52,5406.0,55.5089,55.5475,55.4703,55.4703,5406.0
2023-05-10 10:35:00,57.56,57.56,57.46,57.55,5884.0,55.5089,55.5089,55.4125,55.4992,5884.0
2023-05-10 10:40:00,57.6,57.65,57.49,57.49,5050.0,55.5475,55.5957,55.4414,55.4414,5050.0
2023-05-10 10:45:00,57.51,57.51,57.37,57.41,4122.0,55.4607,55.4607,55.3257,55.3642,4122.0
2023-05-10 10:50:00,57.35,57.38,57.25,57.37,5190.0,55.3064,55.3353,55.2099,55.3257,5190.0
2023-05-10 10:55:00,57.33,57.33,57.1,57.22,11726.0,55.2871,55.2871,55.0653,55.181,11726.0
2023-05-10 11:00:00,57.22,57.29,57.18,57.18,7842.0,55.181,55.2485,55.1424,55.1424,7842.0
2023-05-10 11:05:00,57.18,57.24,57.16,57.24,3180.0,55.1424,55.2003,55.1231,55.2003,3180.0
2023-05-10 11:10:00,57.27,57.27,57.15,57.15,3004.0,55.2292,55.2292,55.1135,55.1135,3004.0
2023-05-10 11:15:00,57.18,57.24,57.17,57.23,3768.0,55.1424,55.2003,55.1328,55.1906,3768.0
2023-05-10 11:20:00,57.27,57.31,57.27,57.29,1858.0,55.2292,55.2678,55.2292,55.2485,1858.0
2023-05-10 11:25:00,57.32,57.36,57.29,57.33,4062.0,55.2774,55.316,55.2485,55.2871,4062.0
2023-05-10 11:30:00,57.31,57.38,57.24,57.34,3662.0,55.2678,55.3353,55.2003,55.2967,3662.0
2023-05-10 11:35:00,57.38,57.38,57.27,57.28,1454.0,55.3353,55.3353,55.2292,55.2389,1454.0
2023-05-10 11:40:00,57.25,57.3,57.24,57.25,3000.0,55.2099,55.2582,55.2003,55.2099,3000.0
2023-05-10 11:45:00,57.24,57.32,57.23,57.29,3140.0,55.2003,55.2774,55.1906,55.2485,3140.0
2023-05-10 11:50:00,57.27,57.29,57.22,57.24,6820.0,55.2292,55.2485,55.181,55.2003,6820.0
2023-05-10 11:55:00,57.26,57.27,57.15,57.23,28852.0,55.2196,55.2292,55.1135,55.1906,28852.0
2023-05-10 12:00:00,57.24,57.24,57.14,57.2,11898.0,55.2003,55.2003,55.1039,55.1617,11898.0
2023-05-10 12:05:00,57.21,57.21,57.1,57.12,4110.0,55.1714,55.1714,55.0653,55.0846,4110.0
2023-05-10 12:10:00,57.07,57.18,57.02,57.13,3228.0,55.0363,55.1424,54.9881,55.0942,3228.0
2023-05-10 12:15:00,57.1,57.1,57.02,57.05,2254.0,55.0653,55.0653,54.9881,55.0171,2254.0
2023-05-10 12:20:00,57.06,57.15,57.06,57.1,2156.0,55.0267,55.1135,55.0267,55.0653,2156.0
2023-05-10 12:25:00,57.1,57.1,57.0,57.02,10288.0,55.0653,55.0653,54.9688,54.9881,10288.0
2023-05-10 12:30:00,57.03,57.06,56.97,56.99,8088.0,54.9978,55.0267,54.9399,54.9592,8088.0
2023-05-10 12:35:00,56.95,57.02,56.88,57.01,19078.0,54.9206,54.9881,54.8531,54.9785,19078.0
2023-05-10 12:40:00,57.05,57.05,56.99,56.99,2078.0,55.0171,55.0171,54.9592,54.9592,2078.0
2023-05-10 12:45:00,56.99,56.99,56.92,56.94,4338.0,54.9592,54.9592,54.8917,54.911,4338.0
2023-05-10 12:50:00,56.92,56.97,56.86,56.88,5004.0,54.8917,54.9399,54.8338,54.8531,5004.0
2023-05-10 12:55:00,56.85,56.85,56.75,56.77,7482.0,54.8242,54.8242,54.7278,54.747,7482.0
2023-05-10 13:00:00,56.72,56.81,56.67,56.69,6474.0,54.6988,54.7856,54.6506,54.6699,6474.0
2023-05-10 13:05:00,56.73,56.73,56.64,56.64,2036.0,54.7085,54.7085,54.6217,54.6217,2036.0
2023-05-10 13:10:00,56.67,56.67,56.57,56.6,6170.0,54.6506,54.6506,54.5542,54.5831,6170.0
2023-05-10 13:15:00,56.59,56.6,56.49,56.49,8378.0,54.5735,54.5831,54.477,54.477,8378.0
2023-05-10 13:20:00,56.52,56.52,56.42,56.42,2956.0,54.5059,54.5059,54.4095,54.4095,2956.0
2023-05-10 13:25:00,56.39,56.39,56.3,56.34,12092.0,54.3806,54.3806,54.2938,54.3324,12092.0
2023-05-10 13:30:00,56.31,56.38,56.31,56.37,6562.0,54.3034,54.3709,54.3034,54.3613,6562.0
2023-05-10 13:35:00,56.37,56.41,56.27,56.27,4230.0,54.3613,54.3999,54.2649,54.2649,4230.0
2023-05-10 13:40:00,56.27,56.38,56.24,56.38,12094.0,54.2649,54.3709,54.2359,54.3709,12094.0
2023-05-10 13:45:00,56.41,56.59,56.41,56.59,9444.0,54.3999,54.5735,54.3999,54.5735,9444.0
2023-05-10 13:50:00,56.58,56.64,56.53,56.62,10848.0,54.5638,54.6217,54.5156,54.6024,10848.0
2023-05-10 13:55:00,56.6,56.81,56.6,56.71,13876.0,54.5831,54.7856,54.5831,54.6892,13876.0
2023-05-10 14:00:00,56.74,56.81,56.71,56.8,7404.0,54.7181,54.7856,54.6892,54.776,7404.0
2023-05-10 14:05:00,56.82,56.85,56.76,56.8,6452.0,54.7953,54.8242,54.7374,54.776,6452.0
2023-05-10 14:10:00,56.8,56.86,56.8,56.82,10598.0,54.776,54.8338,54.776,54.7953,10598.0
2023-05-10 14:15:00,56.82,56.84,56.76,56.79,8614.0,54.7953,54.8145,54.7374,54.7663,8614.0
2023-05-10 14:20:00,56.78,56.78,56.66,56.66,5824.0,54.7567,54.7567,54.641,54.641,5824.0
2023-05-10 14:25:00,56.63,56.83,56.62,56.8,11168.0,54.612,54.8049,54.6024,54.776,11168.0
2023-05-10 14:30:00,56.8,56.81,56.72,56.79,5770.0,54.776,54.7856,54.6988,54.7663,5770.0
2023-05-10 14:35:00,56.78,56.84,56.78,56.82,3856.0,54.7567,54.8145,54.7567,54.7953,3856.0
2023-05-10 14:40:00,56.83,56.99,56.82,56.96,6156.0,54.8049,54.9592,54.7953,54.9303,6156.0
2023-05-10 14:45:00,56.95,56.97,56.79,56.83,7608.0,54.9206,54.9399,54.7663,54.8049,7608.0
2023-05-10 14:50:00,56.83,56.93,56.83,56.87,6628.0,54.8049,54.9013,54.8049,54.8435,6628.0
2023-05-10 14:55:00,56.85,56.89,56.82,56.87,4906.0,54.8242,54.8628,54.7953,54.8435,4906.0
2023-05-10 15:00:00,56.84,56.89,56.84,56.89,6146.0,54.8145,54.8628,54.8145,54.8628,6146.0
2023-05-10 15:05:00,56.9,56.94,56.85,56.92,6090.0,54.8724,54.911,54.8242,54.8917,6090.0
2023-05-10 15:10:00,56.93,56.93,56.79,56.79,11116.0,54.9013,54.9013,54.7663,54.7663,11116.0
2023-05-10 15:15:00,56.8,56.9,56.77,56.87,10468.0,54.776,54.8724,54.747,54.8435,10468.0
2023-05-10 15:20:00,56.91,57.01,56.91,56.99,8430.0,54.882,54.9785,54.882,54.9592,8430.0
2023-05-10 15:25:00,56.99,57.08,56.89,56.89,19486.0,54.9592,55.046,54.8628,54.8628,19486.0
2023-05-10 15:30:00,56.87,57.04,56.87,56.99,19110.0,54.8435,55.0074,54.8435,54.9592,19110.0
2023-05-10 15:35:00,56.99,56.99,56.88,56.89,11626.0,54.9592,54.9592,54.8531,54.8628,11626.0
2023-05-10 15:40:00,56.88,56.92,56.84,56.84,15512.0,54.8531,54.8917,54.8145,54.8145,15512.0
2023-05-10 15:45:00,56.86,56.86,56.77,56.79,19208.0,54.8338,54.8338,54.747,54.7663,19208.0
2023-05-10 15:50:00,56.77,56.77,56.62,56.71,42464.0,54.747,54.747,54.6024,54.6892,42464.0
2023-05-10 15:55:00,56.71,56.77,56.58,56.59,130774.0,54.6892,54.747,54.5638,54.5735,130774.0
2023-05-11 09:30:00,56.76,56.76,56.55,56.55,17044.0,54.7374,54.7374,54.5349,54.5349,17044.0
2023-05-11 09:35:00,56.5,56.57,56.43,56.49,4288.0,54.4867,54.5542,54.4192,54.477,4288.0
2023-05-11 09:40:00,56.56,56.81,56.52,56.81,4406.0,54.5445,54.7856,54.5059,54.7856,4406.0
2023-05-11 09:45:00,56.81,56.99,56.79,56.8,10880.0,54.7856,54.9592,54.7663,54.776,10880.0
2023-05-11 09:50:00,56.82,56.82,56.56,56.65,20050.0,54.7953,54.7953,54.5445,54.6313,20050.0
2023-05-11 09:55:00,56.68,56.8,56.65,56.68,4206.0,54.6602,54.776,54.6313,54.6602,4206.0
2023-05-11 10:00:00,56.71,56.72,56.52,56.53,5524.0,54.6892,54.6988,54.5059,54.5156,5524.0
2023-05-11 10:05:00,56.51,56.51,56.24,56.28,12584.0,54.4963,54.4963,54.2359,54.2745,12584.0
2023-05-11 10:10:00,56.25,56.25,56.08,56.11,16074.0,54.2456,54.2456,54.0816,54.1106,16074.0
2023-05-11 10:15:00,56.06,56.13,55.93,55.96,19500.0,54.0623,54.1298,53.937,53.9659,19500.0
2023-05-11 10:20:00,55.91,56.06,55.83,56.06,19946.0,53.9177,54.0623,53.8405,54.0623,19946.0
2023-05-11 10:25:00,56.12,56.21,56.1,56.21,9058.0,54.1202,54.207,54.1009,54.207,9058.0
2023-05-11 10:30:00,56.19,56.23,56.06,56.1,14888.0,54.1877,54.2263,54.0623,54.1009,14888.0
2023-05-11 10:35:00,56.1,56.1,56.0,56.04,6064.0,54.1009,54.1009,54.0045,54.0431,6064.0
2023-05-11 10:40:00,56.01,56.13,56.0,56.02,4664.0,54.0141,54.1298,54.0045,54.0238,4664.0
2023-05-11 10:45:00,56.01,56.27,55.99,56.2,8020.0,54.0141,54.2649,53.9948,54.1973,8020.0
2023-05-11 10:50:00,56.2,56.24,56.16,56.24,4024.0,54.1973,54.2359,54.1588,54.2359,4024.0
2023-05-11 10:55:00,56.24,56.24,56.06,56.12,12250.0,54.2359,54.2359,54.0623,54.1202,12250.0
2023-05-11 11:00:00,56.12,56.23,56.08,56.18,24170.0,54.1202,54.2263,54.0816,54.1781,24170.0
2023-05-11 11:05:00,56.18,56.19,56.06,56.06,6400.0,54.1781,54.1877,54.0623,54.0623,6400.0
2023-05-11 11:10:00,56.07,56.13,56.0,56.13,31628.0,54.072,54.1298,54.0045,54.1298,31628.0
2023-05-11 11:15:00,56.11,56.18,56.02,56.03,9116.0,54.1106,54.1781,54.0238,54.0334,9116.0
2023-05-11 11:20:00,56.02,56.15,56.02,56.15,6160.0,54.0238,54.1491,54.0238,54.1491,6160.0
2023-05-11 11:25:00,56.12,56.16,56.08,56.14,8062.0,54.1202,54.1588,54.0816,54.1395,8062.0
2023-05-11 11:30:00,56.16,56.23,56.11,56.12,6082.0,54.1588,54.2263,54.1106,54.1202,6082.0
2023-05-11 11:35:00,56.12,56.24,56.07,56.22,26498.0,54.1202,54.2359,54.072,54.2166,26498.0
2023-05-11 11:40:00,56.22,56.42,56.22,56.4,12094.0,54.2166,54.4095,54.2166,54.3902,12094.0
2023-05-11 11:45:00,56.43,56.47,56.41,56.43,11984.0,54.4192,54.4577,54.3999,54.4192,11984.0
2023-05-11 11:50:00,56.4,56.49,56.38,56.48,5396.0,54.3902,54.477,54.3709,54.4674,5396.0
2023-05-11 11:55:00,56.46,56.46,56.27,56.35,5930.0,54.4481,54.4481,54.2649,54.342,5930.0
2023-05-11 12:00:00,56.35,56.38,56.16,56.16,1800.0,54.342,54.3709,54.1588,54.1588,1800.0
2023-05-11 12:05:00,56.11,56.31,56.11,56.27,5128.0,54.1106,54.3034,54.1106,54.2649,5128.0
2023-05-11 12:10:00,56.26,56.28,56.22,56.28,3244.0,54.2552,54.2745,54.2166,54.2745,3244.0
2023-05-11 12:15:00,56.29,56.35,56.24,56.35,3908.0,54.2841,54.342,54.2359,54.342,3908.0
2023-05-11 12:20:00,56.37,56.51,56.37,56.42,4600.0,54.3613,54.4963,54.3613,54.4095,4600.0
2023-05-11 12:25:00,56.41,56.41,56.3,56.35,6400.0,54.3999,54.3999,54.2938,54.342,6400.0
2023-05-11 12:30:00,56.33,56.35,56.32,56.35,2650.0,54.3227,54.342,54.3131,54.342,2650.0
2023-05-11 12:35:00,56.37,56.4,56.35,56.38,3702.0,54.3613,54.3902,54.342,54.3709,3702.0
2023-05-11 12:40:00,56.39,56.43,56.38,56.42,3194.0,54.3806,54.4192,54.3709,54.4095,3194.0
2023-05-11 12:45:00,56.36,56.42,56.36,56.41,2988.0,54.3516,54.4095,54.3516,54.3999,2988.0
2023-05-11 12:50:00,56.38,56.38,56.27,56.31,12548.0,54.3709,54.3709,54.2649,54.3034,12548.0
2023-05-11 12:55:00,56.27,56.38,56.27,56.36,3300.0,54.2649,54.3709,54.2649,54.3516,3300.0
2023-05-11 13:00:00,56.36,56.36,56.31,56.32,1000.0,54.3516,54.3516,54.3034,54.3131,1000.0
2023-05-11 13:05:00,56.26,56.3,56.23,56.3,12810.0,54.2552,54.2938,54.2263,54.2938,12810.0
2023-05-11 13:10:00,56.27,56.27,56.2,56.23,6396.0,54.2649,54.2649,54.1973,54.2263,6396.0
2023-05-11 13:15:00,56.23,56.3,56.23,56.23,5480.0,54.2263,54.2938,54.2263,54.2263,5480.0
2023-05-11 13:20:00,56.23,56.26,56.14,56.14,6042.0,54.2263,54.2552,54.1395,54.1395,6042.0
2023-05-11 13:25:00,56.14,56.21,56.13,56.2,4534.0,54.1395,54.207,54.1298,54.1973,4534.0
2023-05-11 13:30:00,56.2,56.25,56.16,56.25,4504.0,54.1973,54.2456,54.1588,54.2456,4504.0
2023-05-11 13:35:00,56.3,56.32,56.27,56.32,8526.0,54.2938,54.3131,54.2649,54.3131,8526.0
2023-05-11 13:40:00,56.33,56.33,56.2,56.22,6604.0,54.3227,54.3227,54.1973,54.2166,6604.0
2023-05-11 13:45:00,56.19,56.19,56.02,56.08,10768.0,54.1877,54.1877,54.0238,54.0816,10768.0
2023-05-11 13:50:00,56.08,56.27,56.08,56.25,4466.0,54.0816,54.2649,54.0816,54.2456,4466.0
2023-05-11 13:55:00,56.24,56.32,56.23,56.32,3148.0,54.2359,54.3131,54.2263,54.3131,3148.0
2023-05-11 14:00:00,56.34,56.34,56.28,56.34,2800.0,54.3324,54.3324,54.2745,54.3324,2800.0
2023-05-11 14:05:00,56.33,56.38,56.31,56.36,2600.0,54.3227,54.3709,54.3034,54.3516,2600.0
2023-05-11 14:10:00,56.37,56.37,56.32,56.37,5744.0,54.3613,54.3613,54.3131,54.3613,5744.0
2023-05-11 14:15:00,56.37,56.37,56.24,56.24,4224.0,54.3613,54.3613,54.2359,54.2359,4224.0
2023-05-11 14:20:00,56.24,56.27,56.22,56.27,7518.0,54.2359,54.2649,54.2166,54.2649,7518.0
2023-05-11 14:25:00,56.24,56.24,56.17,56.23,4230.0,54.2359,54.2359,54.1684,54.2263,4230.0
2023-05-11 14:30:00,56.22,56.3,56.19,56.28,9778.0,54.2166,54.2938,54.1877,54.2745,9778.0
2023-05-11 14:35:00,56.27,56.32,56.24,56.32,6232.0,54.2649,54.3131,54.2359,54.3131,6232.0
2023-05-11 14:40:00,56.34,56.43,56.33,56.37,6818.0,54.3324,54.4192,54.3227,54.3613,6818.0
2023-05-11 14:45:00,56.37,56.41,56.34,56.41,2000.0,54.3613,54.3999,54.3324,54.3999,2000.0
2023-05-11 14:50:00,56.4,56.4,56.32,56.34,3202.0,54.3902,54.3902,54.3131,54.3324,3202.0
2023-05-11 14:55:00,56.35,56.43,56.3,56.41,18112.0,54.342,54.4192,54.2938,54.3999,18112.0
2023-05-11 15:00:00,56.41,56.43,56.35,56.38,6200.0,54.3999,54.4192,54.342,54.3709,6200.0
2023-05-11 15:05:00,56.35,56.43,56.31,56.42,7252.0,54.342,54.4192,54.3034,54.4095,7252.0
2023-05-11 15:10:00,56.42,56.59,56.42,56.56,15242.0,54.4095,54.5735,54.4095,54.5445,15242.0
2023-05-11 15:15:00,56.54,56.55,56.48,56.55,9690.0,54.5252,54.5349,54.4674,54.5349,9690.0
2023-05-11 15:20:00,56.56,56.58,56.52,56.54,6100.0,54.5445,54.5638,54.5059,54.5252,6100.0
2023-05-11 15:25:00,56.52,56.57,56.49,56.57,13782.0,54.5059,54.5542,54.477,54.5542,13782.0
2023-05-11 15:30:00,56.56,56.56,56.49,56.52,12278.0,54.5445,54.5445,54.477,54.5059,12278.0
2023-05-11 15:35:00,56.52,56.56,56.49,56.52,10924.0,54.5059,54.5445,54.477,54.5059,10924.0
2023-05-11 15:40:00,56.52,56.56,56.49,56.52,9640.0,54.5059,54.5445,54.477,54.5059,9640.0
2023-05-11 15:45:00,56.55,56.59,56.54,56.56,11078.0,54.5349,54.5735,54.5252,54.5445,11078.0
2023-05-11 15:50:00,56.55,56.62,56.49,56.61,22038.0,54.5349,54.6024,54.477,54.5927,22038.0
2023-05-11 15:55:00,56.64,56.68,56.62,56.65,56266.0,54.6217,54.6602,54.6024,54.6313,56266.0
2023-05-12 09:30:00,56.76,56.99,56.5,56.5,7866.0,54.7374,54.9592,54.4867,54.4867,7866.0
2023-05-12 09:35:00,56.53,56.6,56.38,56.6,1600.0,54.5156,54.5831,54.3709,54.5831,1600.0
2023-05-12 09:40:00,56.57,56.63,56.54,56.6,2886.0,54.5542,54.612,54.5252,54.5831,2886.0
2023-05-12 09:45:00,56.57,56.57,56.26,56.3,4900.0,54.5542,54.5542,54.2552,54.2938,4900.0
2023-05-12 09:50:00,56.34,56.6,56.32,56.6,4402.0,54.3324,54.5831,54.3131,54.5831,4402.0
2023-05-12 09:55:00,56.6,56.8,56.47,56.54,9496.0,54.5831,54.776,54.4577,54.5252,9496.0
2023-05-12 10:00:00,56.57,56.65,56.42,56.42,10466.0,54.5542,54.6313,54.4095,54.4095,10466.0
2023-05-12 10:05:00,56.42,56.48,56.32,56.45,2868.0,54.4095,54.4674,54.3131,54.4384,2868.0
2023-05-12 10:10:00,56.45,56.59,56.42,56.58,5148.0,54.4384,54.5735,54.4095,54.5638,5148.0
2023-05-12 10:15:00,56.58,56.64,56.53,56.64,6800.0,54.5638,54.6217,54.5156,54.6217,6800.0
2023-05-12 10:20:00,56.63,56.63,56.53,56.59,4870.0,54.612,54.612,54.5156,54.5735,4870.0
2023-05-12 10:25:00,56.62,56.73,56.49,56.49,8552.0,54.6024,54.7085,54.477,54.477,8552.0
2023-05-12 10:30:00,56.48,56.54,56.43,56.54,3902.0,54.4674,54.5252,54.4192,54.5252,3902.0
2023-05-12 10:35:00,56.51,56.67,56.45,56.63,1800.0,54.4963,54.6506,54.4384,54.612,1800.0
2023-05-12 10:40:00,56.61,56.63,56.6,56.62,1390.0,54.5927,54.612,54.5831,54.6024,1390.0
2023-05-12 10:45:00,56.67,56.69,56.61,56.69,2298.0,54.6506,54.6699,54.5927,54.6699,2298.0
2023-05-12 10:50:00,56.66,56.67,56.56,56.59,12978.0,54.641,54.6506,54.5445,54.5735,12978.0
2023-05-12 10:55:00,56.62,56.72,56.6,56.72,6820.0,54.6024,54.6988,54.5831,54.6988,6820.0
2023-05-12 11:00:00,56.74,56.78,56.67,56.69,5464.0,54.7181,54.7567,54.6506,54.6699,5464.0
2023-05-12 11:05:00,56.7,56.82,56.66,56.76,6176.0,54.6795,54.7953,54.641,54.7374,6176.0
2023-05-12 11:10:00,56.8,56.8,56.69,56.7,3190.0,54.776,54.776,54.6699,54.6795,3190.0
2023-05-12 11:15:00,56.67,56.67,56.55,56.58,2256.0,54.6506,54.6506,54.5349,54.5638,2256.0
2023-05-12 11:20:00,56.59,56.63,56.52,56.54,2620.0,54.5735,54.612,54.5059,54.5252,2620.0
2023-05-12 11:25:00,56.56,56.58,56.47,56.49,4186.0,54.5445,54.5638,54.4577,54.477,4186.0
2023-05-12 11:30:00,56.46,56.48,56.41,56.43,1650.0,54.4481,54.4674,54.3999,54.4192,1650.0
2023-05-12 11:35:00,56.44,56.44,56.36,56.36,13864.0,54.4288,54.4288,54.3516,54.3516,13864.0
2023-05-12 11:40:00,56.35,56.37,56.26,56.31,7868.0,54.342,54.3613,54.2552,54.3034,7868.0
2023-05-12 11:45:00,56.31,56.45,56.28,56.45,12602.0,54.3034,54.4384,54.2745,54.4384,12602.0
2023-05-12 11:50:00,56.44,56.44,56.4,56.44,4144.0,54.4288,54.4288,54.3902,54.4288,4144.0
2023-05-12 11:55:00,56.47,56.55,56.47,56.51,6800.0,54.4577,54.5349,54.4577,54.4963,6800.0
2023-05-12 12:00:00,56.54,56.55,56.44,56.45,7874.0,54.5252,54.5349,54.4288,54.4384,7874.0
2023-05-12 12:05:00,56.41,56.45,56.4,56.45,2822.0,54.3999,54.4384,54.3902,54.4384,2822.0
2023-05-12 12:10:00,56.46,56.52,56.42,56.52,8546.0,54.4481,54.5059,54.4095,54.5059,8546.0
2023-05-12 12:15:00,56.56,56.56,56.45,56.49,6136.0,54.5445,54.5445,54.4384,54.477,6136.0
2023-05-12 12:20:00,56.49,56.54,56.41,56.52,7566.0,54.477,54.5252,54.3999,54.5059,7566.0
2023-05-12 12:25:00,56.51,56.6,56.49,56.59,6892.0,54.4963,54.5831,54.477,54.5735,6892.0
2023-05-12 12:30:00,56.59,56.82,56.49,56.77,23406.0,54.5735,54.7953,54.477,54.747,23406.0
2023-05-12 12:35:00,56.77,56.79,56.67,56.79,12644.0,54.747,54.7663,54.6506,54.7663,12644.0
2023-05-12 12:40:00,56.79,56.86,56.76,56.86,6020.0,54.7663,54.8338,54.7374,54.8338,6020.0
2023-05-12 12:45:00,56.87,56.87,56.74,56.76,17586.0,54.8435,54.8435,54.7181,54.7374,17586.0
2023-05-12 12:50:00,56.74,56.83,56.7,56.71,8482.0,54.7181,54.8049,54.6795,54.6892,8482.0
2023-05-12 12:55:00,56.72,56.77,56.72,56.74,6296.0,54.6988,54.747,54.6988,54.7181,6296.0
2023-05-12 13:00:00,56.76,56.76,56.63,56.63,4206.0,54.7374,54.7374,54.612,54.612,4206.0
2023-05-12 13:05:00,56.62,56.65,56.56,56.64,6074.0,54.6024,54.6313,54.5445,54.6217,6074.0
2023-05-12 13:10:00,56.67,56.7,56.6,56.61,5434.0,54.6506,54.6795,54.5831,54.5927,5434.0
2023-05-12 13:15:00,56.65,56.65,56.5,56.52,8774.0,54.6313,54.6313,54.4867,54.5059,8774.0
2023-05-12 13:20:00,56.56,56.71,56.55,56.71,9944.0,54.5445,54.6892,54.5349,54.6892,9944.0
2023-05-12 13:25:00,56.73,56.74,56.7,56.71,3600.0,54.7085,54.7181,54.6795,54.6892,3600.0
2023-05-12 13:30:00,56.71,56.75,56.69,56.69,5598.0,54.6892,54.7278,54.6699,54.6699,5598.0
2023-05-12 13:35:00,56.64,56.64,56.52,56.52,5586.0,54.6217,54.6217,54.5059,54.5059,5586.0
2023-05-12 13:40:00,56.5,56.6,56.5,56.6,2736.0,54.4867,54.5831,54.4867,54.5831,2736.0
2023-05-12 13:45:00,56.58,56.61,56.56,56.6,5276.0,54.5638,54.5927,54.5445,54.5831,5276.0
2023-05-12 13:50:00,56.6,56.63,56.57,56.57,2856.0,54.5831,54.612,54.5542,54.5542,2856.0
2023-05-12 13:55:00,56.57,56.57,56.46,56.48,5310.0,54.5542,54.5542,54.4481,54.4674,5310.0
2023-05-12 14:00:00,56.45,56.52,56.45,56.52,3496.0,54.4384,54.5059,54.4384,54.5059,3496.0
2023-05-12 14:05:00,56.52,56.54,56.49,56.5,7186.0,54.5059,54.5252,54.477,54.4867,7186.0
2023-05-12 14:10:00,56.52,56.58,56.48,56.48,5680.0,54.5059,54.5638,54.4674,54.4674,5680.0
2023-05-12 14:15:00,56.47,56.47,56.41,56.42,3800.0,54.4577,54.4577,54.3999,54.4095,3800.0
2023-05-12 14:20:00,56.43,56.49,56.4,56.48,6358.0,54.4192,54.477,54.3902,54.4674,6358.0
2023-05-12 14:25:00,56.48,56.54,56.48,56.52,6046.0,54.4674,54.5252,54.4674,54.5059,6046.0
2023-05-12 14:30:00,56.5,56.54,56.47,56.52,6164.0,54.4867,54.5252,54.4577,54.5059,6164.0
2023-05-12 14:35:00,56.52,56.52,56.45,56.45,5288.0,54.5059,54.5059,54.4384,54.4384,5288.0
2023-05-12 14:40:00,56.4,56.42,56.35,56.38,4686.0,54.3902,54.4095,54.342,54.3709,4686.0
2023-05-12 14:45:00,56.41,56.44,56.4,56.44,4356.0,54.3999,54.4288,54.3902,54.4288,4356.0
2023-05-12 14:50:00,56.46,56.51,56.46,56.51,3234.0,54.4481,54.4963,54.4481,54.4963,3234.0
2023-05-12 14:55:00,56.53,56.56,56.51,56.53,7326.0,54.5156,54.5445,54.4963,54.5156,7326.0
2023-05-12 15:00:00,56.54,56.58,56.49,56.56,8348.0,54.5252,54.5638,54.477,54.5445,8348.0
2023-05-12 15:05:00,56.55,56.6,56.53,56.6,8538.0,54.5349,54.5831,54.5156,54.5831,8538.0
2023-05-12 15:10:00,56.58,56.6,56.53,56.54,8906.0,54.5638,54.5831,54.5156,54.5252,8906.0
2023-05-12 15:15:00,56.55,56.56,56.51,56.55,9016.0,54.5349,54.5445,54.4963,54.5349,9016.0
2023-05-12 15:20:00,56.59,56.63,56.59,56.62,9358.0,54.5735,54.612,54.5735,54.6024,9358.0
2023-05-12 15:25:00,56.63,56.73,56.62,56.71,11862.0,54.612,54.7085,54.6024,54.6892,11862.0
2023-05-12 15:30:00,56.76,56.88,56.76,56.88,7310.0,54.7374,54.8531,54.7374,54.8531,7310.0
2023-05-12 15:35:00,56.89,56.97,56.81,56.82,12392.0,54.8628,54.9399,54.7856,54.7953,12392.0
2023-05-12 15:40:00,56.81,56.85,56.8,56.82,10516.0,54.7856,54.8242,54.776,54.7953,10516.0
2023-05-12 15:45:00,56.83,56.9,56.77,56.86,23844.0,54.8049,54.8724,54.747,54.8338,23844.0
2023-05-12 15:50:00,56.85,57.02,56.85,57.01,44020.0,54.8242,54.9881,54.8242,54.9785,44020.0
2023-05-12 15:55:00,57.01,57.02,56.92,56.99,109400.0,54.9785,54.9881,54.8917,54.9592,109400.0
2023-05-15 09:30:00,57.0,57.12,56.76,56.76,22192.0,54.9688,55.0846,54.7374,54.7374,22192.0
2023-05-15 09:35:00,56.69,56.91,56.65,56.91,6140.0,54.6699,54.882,54.6313,54.882,6140.0
2023-05-15 09:40:00,57.01,57.07,56.99,57.02,2506.0,54.9785,55.0363,54.9592,54.9881,2506.0
2023-05-15 09:45:00,57.01,57.08,56.95,57.06,9408.0,54.9785,55.046,54.9206,55.0267,9408.0
2023-05-15 09:50:00,57.04,57.08,56.99,57.08,1800.0,55.0074,55.046,54.9592,55.046,1800.0
2023-05-15 09:55:00,57.04,57.04,56.95,56.95,6000.0,55.0074,55.0074,54.9206,54.9206,6000.0
2023-05-15 10:00:00,57.0,57.04,56.93,56.95,4712.0,54.9688,55.0074,54.9013,54.9206,4712.0
2023-05-15 10:05:00,56.94,56.94,56.71,56.71,3276.0,54.911,54.911,54.6892,54.6892,3276.0
2023-05-15 10:10:00,56.7,56.8,56.65,56.66,4988.0,54.6795,54.776,54.6313,54.641,4988.0
2023-05-15 10:15:00,56.65,56.75,56.65,56.67,1200.0,54.6313,54.7278,54.6313,54.6506,1200.0
2023-05-15 10:20:00,56.73,56.88,56.73,56.81,5060.0,54.7085,54.8531,54.7085,54.7856,5060.0
2023-05-15 10:25:00,56.85,56.99,56.8,56.96,5152.0,54.8242,54.9592,54.776,54.9303,5152.0
2023-05-15 10:30:00,56.94,56.94,56.81,56.81,7116.0,54.911,54.911,54.7856,54.7856,7116.0
2023-05-15 10:35:00,56.84,56.98,56.84,56.98,4666.0,54.8145,54.9496,54.8145,54.9496,4666.0
2023-05-15 10:40:00,56.99,57.0,56.88,56.88,4088.0,54.9592,54.9688,54.8531,54.8531,4088.0
2023-05-15 10:45:00,56.9,56.99,56.88,56.99,3648.0,54.8724,54.9592,54.8531,54.9592,3648.0
2023-05-15 10:50:00,57.02,57.06,56.99,57.06,4854.0,54.9881,55.0267,54.9592,55.0267,4854.0
2023-05-15 10:55:00,57.07,57.09,56.92,56.96,7144.0,55.0363,55.0556,54.8917,54.9303,7144.0
2023-05-15 11:00:00,56.98,57.07,56.98,57.04,4486.0,54.9496,55.0363,54.9496,55.0074,4486.0
2023-05-15 11:05:00,57.02,57.12,57.02,57.09,1400.0,54.9881,55.0846,54.9881,55.0556,1400.0
2023-05-15 11:10:00,57.1,57.13,57.08,57.08,5044.0,55.0653,55.0942,55.046,55.046,5044.0
2023-05-15 11:15:00,57.09,57.15,57.09,57.13,3998.0,55.0556,55.1135,55.0556,55.0942,3998.0
2023-05-15 11:20:00,57.13,57.13,57.09,57.13,7484.0,55.0942,55.0942,55.0556,55.0942,7484.0
2023-05-15 11:25:00,57.13,57.16,57.07,57.09,5306.0,55.0942,55.1231,55.0363,55.0556,5306.0
2023-05-15 11:30:00,57.08,57.27,57.07,57.26,95630.0,55.046,55.2292,55.0363,55.2196,95630.0
2023-05-15 11:35:00,57.27,57.37,57.2,57.2,9274.0,55.2292,55.3257,55.1617,55.1617,9274.0
2023-05-15 11:40:00,57.16,57.17,57.09,57.09,4940.0,55.1231,55.1328,55.0556,55.0556,4940.0
2023-05-15 11:45:00,57.02,57.08,56.94,57.06,5716.0,54.9881,55.046,54.911,55.0267,5716.0
2023-05-15 11:50:00,57.1,57.1,57.04,57.05,4200.0,55.0653,55.0653,55.0074,55.0171,4200.0
2023-05-15 11:55:00,57.02,57.06,57.01,57.04,3800.0,54.9881,55.0267,54.9785,55.0074,3800.0
2023-05-15 12:00:00,57.01,57.01,56.93,56.96,3204.0,54.9785,54.9785,54.9013,54.9303,3204.0
2023-05-15 12:05:00,56.96,57.03,56.91,56.91,5730.0,54.9303,54.9978,54.882,54.882,5730.0
2023-05-15 12:10:00,56.9,56.97,56.9,56.97,1336.0,54.8724,54.9399,54.8724,54.9399,1336.0
2023-05-15 12:15:00,57.01,57.01,56.96,56.97,3904.0,54.9785,54.9785,54.9303,54.9399,3904.0
2023-05-15 12:20:00,56.96,56.96,56.92,56.94,2800.0,54.9303,54.9303,54.8917,54.911,2800.0
2023-05-15 12:25:00,56.94,57.02,56.92,56.96,4962.0,54.911,54.9881,54.8917,54.9303,4962.0
2023-05-15 12:30:00,56.96,57.05,56.96,57.04,1260.0,54.9303,55.0171,54.9303,55.0074,1260.0
2023-05-15 12:35:00,57.08,57.13,57.08,57.11,27944.0,55.046,55.0942,55.046,55.0749,27944.0
2023-05-15 12:40:00,57.12,57.17,57.11,57.17,2280.0,55.0846,55.1328,55.0749,55.1328,2280.0
2023-05-15 12:45:00,57.31,57.31,57.29,57.31,1400.0,55.2678,55.2678,55.2485,55.2678,1400.0
2023-05-15 12:50:00,57.32,57.39,57.3,57.33,7766.0,55.2774,55.3449,55.2582,55.2871,7766.0
2023-05-15 12:55:00,57.31,57.38,57.29,57.38,1000.0,55.2678,55.3353,55.2485,55.3353,1000.0
2023-05-15 13:00:00,57.41,57.41,57.36,57.37,1200.0,55.3642,55.3642,55.316,55.3257,1200.0
2023-05-15 13:05:00,57.37,57.46,57.37,57.46,8450.0,55.3257,55.4125,55.3257,55.4125,8450.0
2023-05-15 13:10:00,57.5,57.58,57.48,57.58,6096.0,55.451,55.5282,55.4317,55.5282,6096.0
2023-05-15 13:15:00,57.6,57.67,57.6,57.67,4200.0,55.5475,55.615,55.5475,55.615,4200.0
2023-05-15 13:20:00,57.67,57.67,57.62,57.64,7332.0,55.615,55.615,55.5667,55.586,7332.0
2023-05-15 13:25:00,57.62,57.63,57.52,57.52,10714.0,55.5667,55.5764,55.4703,55.4703,10714.0
2023-05-15 13:30:00,57.43,57.5,57.43,57.46,3260.0,55.3835,55.451,55.3835,55.4125,3260.0
2023-05-15 13:35:00,57.45,57.46,57.41,57.43,4480.0,55.4028,55.4125,55.3642,55.3835,4480.0
2023-05-15 13:40:00,57.44,57.44,57.32,57.38,6562.0,55.3932,55.3932,55.2774,55.3353,6562.0
2023-05-15 13:45:00,57.37,57.4,57.35,57.4,6604.0,55.3257,55.3546,55.3064,55.3546,6604.0
2023-05-15 13:50:00,57.4,57.47,57.36,57.46,5784.0,55.3546,55.4221,55.316,55.4125,5784.0
2023-05-15 13:55:00,57.48,57.54,57.48,57.54,8192.0,55.4317,55.4896,55.4317,55.4896,8192.0
2023-05-15 14:00:00,57.54,57.58,57.51,57.53,7012.0,55.4896,55.5282,55.4607,55.48,7012.0
2023-05-15 14:05:00,57.52,57.55,57.49,57.5,7316.0,55.4703,55.4992,55.4414,55.451,7316.0
2023-05-15 14:10:00,57.48,57.52,57.48,57.49,2786.0,55.4317,55.4703,55.4317,55.4414,2786.0
2023-05-15 14:15:00,57.49,57.49,57.38,57.4,5226.0,55.4414,55.4414,55.3353,55.3546,5226.0
2023-05-15 14:20:00,57.38,57.45,57.38,57.45,2302.0,55.3353,55.4028,55.3353,55.4028,2302.0
2023-05-15 14:25:00,57.44,57.46,57.39,57.39,7288.0,55.3932,55.4125,55.3449,55.3449,7288.0
2023-05-15 14:30:00,57.38,57.46,57.35,57.46,19838.0,55.3353,55.4125,55.3064,55.4125,19838.0
2023-05-15 14:35:00,57.48,57.52,57.45,57.48,34566.0,55.4317,55.4703,55.4028,55.4317,34566.0
2023-05-15 14:40:00,57.51,57.62,57.51,57.6,5124.0,55.4607,55.5667,55.4607,55.5475,5124.0
2023-05-15 14:45:00,57.59,57.59,57.52,57.55,3036.0,55.5378,55.5378,55.4703,55.4992,3036.0
2023-05-15 14:50:00,57.53,57.54,57.48,57.49,5070.0,55.48,55.4896,55.4317,55.4414,5070.0
2023-05-15 14:55:00,57.46,57.52,57.45,57.47,8478.0,55.4125,55.4703,55.4028,55.4221,8478.0
2023-05-15 15:00:00,57.46,57.5,57.45,57.48,5124.0,55.4125,55.451,55.4028,55.4317,5124.0
2023-05-15 15:05:00,57.45,57.52,57.44,57.52,3870.0,55.4028,55.4703,55.3932,55.4703,3870.0
2023-05-15 15:10:00,57.52,57.52,57.49,57.49,5512.0,55.4703,55.4703,55.4414,55.4414,5512.0
2023-05-15 15:15:00,57.49,57.6,57.47,57.56,9682.0,55.4414,55.5475,55.4221,55.5089,9682.0
2023-05-15 15:20:00,57.56,57.72,57.54,57.71,12378.0,55.5089,55.6632,55.4896,55.6535,12378.0
2023-05-15 15:25:00,57.74,57.85,57.71,57.85,16824.0,55.6825,55.7886,55.6535,55.7886,16824.0
2023-05-15 15:30:00,57.85,57.91,57.8,57.85,26500.0,55.7886,55.8464,55.7403,55.7886,26500.0
2023-05-15 15:35:00,57.85,57.95,57.79,57.95,34966.0,55.7886,55.885,55.7307,55.885,34966.0
2023-05-15 15:40:00,57.94,58.01,57.91,57.95,28566.0,55.8753,55.9429,55.8464,55.885,28566.0
2023-05-15 15:45:00,57.95,58.11,57.94,58.1,40932.0,55.885,56.0393,55.8753,56.0296,40932.0
2023-05-15 15:50:00,58.1,58.26,58.02,58.22,74712.0,56.0296,56.1839,55.9525,56.1454,74712.0
2023-05-15 15:55:00,58.22,58.28,58.19,58.22,137222.0,56.1454,56.2032,56.1164,56.1454,137222.0
2023-05-16 09:30:00,56.88,57.12,55.46,55.64,100252.0,54.8531,55.0846,53.4837,53.6573,100252.0
2023-05-16 09:35:00,55.55,56.08,55.37,55.95,47322.0,53.5705,54.0816,53.3969,53.9563,47322.0
2023-05-16 09:40:00,56.24,56.68,56.13,56.52,16804.0,54.2359,54.6602,54.1298,54.5059,16804.0
2023-05-16 09:45:00,56.46,56.75,56.46,56.7,10622.0,54.4481,54.7278,54.4481,54.6795,10622.0
2023-05-16 09:50:00,56.79,56.79,56.43,56.46,30078.0,54.7663,54.7663,54.4192,54.4481,30078.0
2023-05-16 09:55:00,56.43,56.43,56.13,56.3,71898.0,54.4192,54.4192,54.1298,54.2938,71898.0
2023-05-16 10:00:00,56.3,56.32,56.06,56.09,25438.0,54.2938,54.3131,54.0623,54.0913,25438.0
2023-05-16 10:05:00,56.09,56.1,55.94,55.94,37822.0,54.0913,54.1009,53.9466,53.9466,37822.0
2023-05-16 10:10:00,55.92,55.92,55.72,55.77,45362.0,53.9273,53.9273,53.7345,53.7827,45362.0
2023-05-16 10:15:00,55.77,56.0,55.73,55.74,25102.0,53.7827,54.0045,53.7441,53.7537,25102.0
2023-05-16 10:20:00,55.73,55.96,55.72,55.87,33828.0,53.7441,53.9659,53.7345,53.8791,33828.0
2023-05-16 10:25:00,55.93,56.02,55.91,56.02,31332.0,53.937,54.0238,53.9177,54.0238,31332.0
2023-05-16 10:30:00,56.04,56.29,55.99,56.29,18484.0,54.0431,54.2841,53.9948,54.2841,18484.0
2023-05-16 10:35:00,56.25,56.27,56.07,56.15,8306.0,54.2456,54.2649,54.072,54.1491,8306.0
2023-05-16 10:40:00,56.22,56.35,56.18,56.33,59082.0,54.2166,54.342,54.1781,54.3227,59082.0
2023-05-16 10:45:00,56.34,56.49,56.31,56.46,5832.0,54.3324,54.477,54.3034,54.4481,5832.0
2023-05-16 10:50:00,56.46,56.49,56.4,56.46,16262.0,54.4481,54.477,54.3902,54.4481,16262.0
2023-05-16 10:55:00,56.49,56.58,56.47,56.47,9276.0,54.477,54.5638,54.4577,54.4577,9276.0
2023-05-16 11:00:00,56.42,56.48,56.32,56.42,6412.0,54.4095,54.4674,54.3131,54.4095,6412.0
2023-05-16 11:05:00,56.39,56.4,56.22,56.22,13402.0,54.3806,54.3902,54.2166,54.2166,13402.0
2023-05-16 11:10:00,56.19,56.19,55.85,55.86,7918.0,54.1877,54.1877,53.8598,53.8695,7918.0
2023-05-16 11:15:00,55.91,55.93,55.85,55.86,4236.0,53.9177,53.937,53.8598,53.8695,4236.0
2023-05-16 11:20:00,55.82,55.82,55.73,55.73,11622.0,53.8309,53.8309,53.7441,53.7441,11622.0
2023-05-16 11:25:00,55.77,55.93,55.75,55.91,8800.0,53.7827,53.937,53.7634,53.9177,8800.0
2023-05-16 11:30:00,55.91,56.02,55.88,55.97,9866.0,53.9177,54.0238,53.8888,53.9755,9866.0
2023-05-16 11:35:00,55.97,55.99,55.88,55.95,10018.0,53.9755,53.9948,53.8888,53.9563,10018.0
2023-05-16 11:40:00,55.98,55.98,55.77,55.79,13690.0,53.9852,53.9852,53.7827,53.802,13690.0
2023-05-16 11:45:00,55.8,56.02,55.8,55.98,8500.0,53.8116,54.0238,53.8116,53.9852,8500.0
2023-05-16 11:50:00,55.97,55.99,55.88,55.99,7582.0,53.9755,53.9948,53.8888,53.9948,7582.0
2023-05-16 11:55:00,56.02,56.02,55.9,55.9,3936.0,54.0238,54.0238,53.908,53.908,3936.0
2023-05-16 12:00:00,55.92,55.92,55.74,55.78,11306.0,53.9273,53.9273,53.7537,53.7923,11306.0
2023-05-16 12:05:00,55.79,55.8,55.75,55.77,9164.0,53.802,53.8116,53.7634,53.7827,9164.0
2023-05-16 12:10:00,55.75,55.88,55.74,55.87,20940.0,53.7634,53.8888,53.7537,53.8791,20940.0
2023-05-16 12:15:00,55.96,56.02,55.88,55.91,26286.0,53.9659,54.0238,53.8888,53.9177,26286.0
2023-05-16 12:20:00,55.91,55.94,55.87,55.91,21572.0,53.9177,53.9466,53.8791,53.9177,21572.0
2023-05-16 12:25:00,55.87,55.99,55.87,55.98,18072.0,53.8791,53.9948,53.8791,53.9852,18072.0
2023-05-16 12:30:00,55.98,56.03,55.97,56.02,5898.0,53.9852,54.0334,53.9755,54.0238,5898.0
2023-05-16 12:35:00,56.04,56.08,55.98,56.01,15982.0,54.0431,54.0816,53.9852,54.0141,15982.0
2023-05-16 12:40:00,56.02,56.07,55.98,55.98,4060.0,54.0238,54.072,53.9852,53.9852,4060.0
2023-05-16 12:45:00,55.96,55.98,55.91,55.95,6202.0,53.9659,53.9852,53.9177,53.9563,6202.0
2023-05-16 12:50:00,55.95,56.01,55.95,56.01,5906.0,53.9563,54.0141,53.9563,54.0141,5906.0
2023-05-16 12:55:00,55.99,56.06,55.98,56.04,6228.0,53.9948,54.0623,53.9852,54.0431,6228.0
2023-05-16 13:00:00,56.06,56.08,56.02,56.03,5720.0,54.0623,54.0816,54.0238,54.0334,5720.0
2023-05-16 13:05:00,56.03,56.1,56.02,56.04,6798.0,54.0334,54.1009,54.0238,54.0431,6798.0
2023-05-16 13:10:00,56.02,56.03,55.93,56.02,8588.0,54.0238,54.0334,53.937,54.0238,8588.0
2023-05-16 13:15:00,56.02,56.05,55.94,55.97,8802.0,54.0238,54.0527,53.9466,53.9755,8802.0
2023-05-16 13:20:00,55.97,56.0,55.91,55.96,9932.0,53.9755,54.0045,53.9177,53.9659,9932.0
2023-05-16 13:25:00,55.95,55.99,55.93,55.97,7298.0,53.9563,53.9948,53.937,53.9755,7298.0
2023-05-16 13:30:00,55.9,55.91,55.78,55.87,15678.0,53.908,53.9177,53.7923,53.8791,15678.0
2023-05-16 13:35:00,55.87,55.89,55.83,55.84,12004.0,53.8791,53.8984,53.8405,53.8502,12004.0
2023-05-16 13:40:00,55.84,55.84,55.8,55.81,27494.0,53.8502,53.8502,53.8116,53.8212,27494.0
2023-05-16 13:45:00,55.82,55.92,55.74,55.9,29148.0,53.8309,53.9273,53.7537,53.908,29148.0
2023-05-16 13:50:00,55.85,55.92,55.77,55.78,20988.0,53.8598,53.9273,53.7827,53.7923,20988.0
2023-05-16 13:55:00,55.74,55.91,55.71,55.87,15818.0,53.7537,53.9177,53.7248,53.8791,15818.0
2023-05-16 14:00:00,55.86,55.88,55.6,55.6,9488.0,53.8695,53.8888,53.6187,53.6187,9488.0
2023-05-16 14:05:00,55.58,55.58,55.4,55.47,7718.0,53.5994,53.5994,53.4259,53.4934,7718.0
2023-05-16 14:10:00,55.48,55.52,55.44,55.47,5830.0,53.503,53.5416,53.4644,53.4934,5830.0
2023-05-16 14:15:00,55.48,55.66,55.48,55.63,10470.0,53.503,53.6766,53.503,53.6477,10470.0
2023-05-16 14:20:00,55.63,55.71,55.62,55.68,10984.0,53.6477,53.7248,53.638,53.6959,10984.0
2023-05-16 14:25:00,55.69,55.75,55.65,55.68,20114.0,53.7055,53.7634,53.6669,53.6959,20114.0
2023-05-16 14:30:00,55.68,55.77,55.65,55.77,14600.0,53.6959,53.7827,53.6669,53.7827,14600.0
2023-05-16 14:35:00,55.74,55.79,55.69,55.76,9450.0,53.7537,53.802,53.7055,53.773,9450.0
2023-05-16 14:40:00,55.77,55.87,55.76,55.87,11134.0,53.7827,53.8791,53.773,53.8791,11134.0
2023-05-16 14:45:00,55.88,55.92,55.86,55.86,7120.0,53.8888,53.9273,53.8695,53.8695,7120.0
2023-05-16 14:50:00,55.87,55.94,55.87,55.93,10926.0,53.8791,53.9466,53.8791,53.937,10926.0
2023-05-16 14:55:00,55.93,55.99,55.91,55.93,12258.0,53.937,53.9948,53.9177,53.937,12258.0
2023-05-16 15:00:00,55.92,55.99,55.9,55.94,9002.0,53.9273,53.9948,53.908,53.9466,9002.0
2023-05-16 15:05:00,55.93,55.95,55.91,55.91,9590.0,53.937,53.9563,53.9177,53.9177,9590.0
2023-05-16 15:10:00,55.92,55.98,55.91,55.91,12840.0,53.9273,53.9852,53.9177,53.9177,12840.0
2023-05-16 15:15:00,55.92,55.92,55.77,55.88,20192.0,53.9273,53.9273,53.7827,53.8888,20192.0
2023-05-16 15:20:00,55.84,55.88,55.83,55.85,14550.0,53.8502,53.8888,53.8405,53.8598,14550.0
2023-05-16 15:25:00,55.86,55.92,55.86,55.92,23250.0,53.8695,53.9273,53.8695,53.9273,23250.0
2023-05-16 15:30:00,55.91,55.94,55.9,55.94,12650.0,53.9177,53.9466,53.908,53.9466,12650.0
2023-05-16 15:35:00,55.95,55.96,55.88,55.88,18854.0,53.9563,53.9659,53.8888,53.8888,18854.0
2023-05-16 15:40:00,55.88,55.95,55.83,55.91,30320.0,53.8888,53.9563,53.8405,53.9177,30320.0
2023-05-16 15:45:00,55.9,55.96,55.83,55.88,48658.0,53.908,53.9659,53.8405,53.8888,48658.0
2023-05-16 15:50:00,55.88,55.9,55.73,55.88,57920.0,53.8888,53.908,53.7441,53.8888,57920.0
2023-05-16 15:55:00,55.88,55.9,55.83,55.84,158166.0,53.8888,53.908,53.8405,53.8502,158166.0
2023-05-17 09:30:00,55.88,56.1,55.26,55.36,43204.0,53.8888,54.1009,53.2908,53.3873,43204.0
2023-05-17 09:35:00,55.37,56.06,55.3,55.93,46158.0,53.3969,54.0623,53.3294,53.937,46158.0
2023-05-17 09:40:00,55.94,56.13,55.91,56.08,23166.0,53.9466,54.1298,53.9177,54.0816,23166.0
2023-05-17 09:45:00,56.09,56.15,55.74,55.74,21698.0,54.0913,54.1491,53.7537,53.7537,21698.0
2023-05-17 09:50:00,55.78,55.87,55.65,55.69,19890.0,53.7923,53.8791,53.6669,53.7055,19890.0
2023-05-17 09:55:00,55.69,55.78,55.57,55.65,21964.0,53.7055,53.7923,53.5898,53.6669,21964.0
2023-05-17 10:00:00,55.66,55.9,55.66,55.87,8376.0,53.6766,53.908,53.6766,53.8791,8376.0
2023-05-17 10:05:00,55.87,56.02,55.86,55.99,14336.0,53.8791,54.0238,53.8695,53.9948,14336.0
2023-05-17 10:10:00,55.98,56.02,55.88,55.94,5684.0,53.9852,54.0238,53.8888,53.9466,5684.0
2023-05-17 10:15:00,55.93,56.02,55.91,55.99,7188.0,53.937,54.0238,53.9177,53.9948,7188.0
2023-05-17 10:20:00,56.01,56.13,55.99,56.05,2816.0,54.0141,54.1298,53.9948,54.0527,2816.0
2023-05-17 10:25:00,56.0,56.18,55.99,56.17,10006.0,54.0045,54.1781,53.9948,54.1684,10006.0
2023-05-17 10:30:00,56.16,56.18,56.07,56.1,5746.0,54.1588,54.1781,54.072,54.1009,5746.0
2023-05-17 10:35:00,56.12,56.17,56.09,56.13,6128.0,54.1202,54.1684,54.0913,54.1298,6128.0
2023-05-17 10:40:00,56.12,56.12,56.07,56.1,3208.0,54.1202,54.1202,54.072,54.1009,3208.0
2023-05-17 10:45:00,56.11,56.33,56.11,56.33,9690.0,54.1106,54.3227,54.1106,54.3227,9690.0
2023-05-17 10:50:00,56.3,56.4,56.3,56.38,9694.0,54.2938,54.3902,54.2938,54.3709,9694.0
2023-05-17 10:55:00,56.35,56.48,56.34,56.48,6168.0,54.342,54.4674,54.3324,54.4674,6168.0
2023-05-17 11:00:00,56.5,56.63,56.49,56.51,20498.0,54.4867,54.612,54.477,54.4963,20498.0
2023-05-17 11:05:00,56.54,56.62,56.51,56.6,10124.0,54.5252,54.6024,54.4963,54.5831,10124.0
2023-05-17 11:10:00,56.58,56.65,56.53,56.61,18162.0,54.5638,54.6313,54.5156,54.5927,18162.0
2023-05-17 11:15:00,56.63,56.79,56.63,56.71,8602.0,54.612,54.7663,54.612,54.6892,8602.0
2023-05-17 11:20:00,56.7,56.76,56.64,56.76,10392.0,54.6795,54.7374,54.6217,54.7374,10392.0
2023-05-17 11:25:00,56.77,56.81,56.71,56.76,25878.0,54.747,54.7856,54.6892,54.7374,25878.0
2023-05-17 11:30:00,56.79,56.79,56.67,56.67,4492.0,54.7663,54.7663,54.6506,54.6506,4492.0
2023-05-17 11:35:00,56.69,56.75,56.64,56.75,10918.0,54.6699,54.7278,54.6217,54.7278,10918.0
2023-05-17 11:40:00,56.75,56.77,56.54,56.61,22948.0,54.7278,54.747,54.5252,54.5927,22948.0
2023-05-17 11:45:00,56.59,56.67,56.58,56.63,5600.0,54.5735,54.6506,54.5638,54.612,5600.0
2023-05-17 11:50:00,56.67,56.72,56.59,56.6,13206.0,54.6506,54.6988,54.5735,54.5831,13206.0
2023-05-17 11:55:00,56.63,56.65,56.59,56.61,4744.0,54.612,54.6313,54.5735,54.5927,4744.0
2023-05-17 12:00:00,56.63,56.64,56.44,56.46,5988.0,54.612,54.6217,54.4288,54.4481,5988.0
2023-05-17 12:05:00,56.47,56.49,56.41,56.43,28802.0,54.4577,54.477,54.3999,54.4192,28802.0
2023-05-17 12:10:00,56.43,56.57,56.42,56.56,17504.0,54.4192,54.5542,54.4095,54.5445,17504.0
2023-05-17 12:15:00,56.56,56.56,56.46,56.46,13466.0,54.5445,54.5445,54.4481,54.4481,13466.0
2023-05-17 12:20:00,56.46,56.52,56.44,56.44,5796.0,54.4481,54.5059,54.4288,54.4288,5796.0
2023-05-17 12:25:00,56.44,56.56,56.4,56.56,6918.0,54.4288,54.5445,54.3902,54.5445,6918.0
2023-05-17 12:30:00,56.56,56.59,56.52,56.55,4900.0,54.5445,54.5735,54.5059,54.5349,4900.0
2023-05-17 12:35:00,56.56,56.63,56.55,56.6,7248.0,54.5445,54.612,54.5349,54.5831,7248.0
2023-05-17 12:40:00,56.67,56.74,56.64,56.73,7712.0,54.6506,54.7181,54.6217,54.7085,7712.0
2023-05-17 12:45:00,56.74,56.83,56.74,56.8,4202.0,54.7181,54.8049,54.7181,54.776,4202.0
2023-05-17 12:50:00,56.78,56.94,56.77,56.94,4344.0,54.7567,54.911,54.747,54.911,4344.0
2023-05-17 12:55:00,56.9,56.93,56.88,56.9,2554.0,54.8724,54.9013,54.8531,54.8724,2554.0
2023-05-17 13:00:00,56.92,56.97,56.91,56.97,4328.0,54.8917,54.9399,54.882,54.9399,4328.0
2023-05-17 13:05:00,57.01,57.1,56.99,57.07,14792.0,54.9785,55.0653,54.9592,55.0363,14792.0
2023-05-17 13:10:00,57.04,57.09,57.02,57.06,3584.0,55.0074,55.0556,54.9881,55.0267,3584.0
2023-05-17 13:15:00,57.04,57.12,56.99,57.12,3256.0,55.0074,55.0846,54.9592,55.0846,3256.0
2023-05-17 13:20:00,57.13,57.24,57.13,57.19,2944.0,55.0942,55.2003,55.0942,55.1521,2944.0
2023-05-17 13:25:00,57.21,57.31,57.21,57.23,3400.0,55.1714,55.2678,55.1714,55.1906,3400.0
2023-05-17 13:30:00,57.24,57.27,57.23,57.25,3800.0,55.2003,55.2292,55.1906,55.2099,3800.0
2023-05-17 13:35:00,57.25,57.25,57.12,57.15,13432.0,55.2099,55.2099,55.0846,55.1135,13432.0
2023-05-17 13:40:00,57.19,57.23,57.12,57.13,6320.0,55.1521,55.1906,55.0846,55.0942,6320.0
2023-05-17 13:45:00,57.16,57.29,57.16,57.29,2202.0,55.1231,55.2485,55.1231,55.2485,2202.0
2023-05-17 13:50:00,57.31,57.31,57.26,57.27,4424.0,55.2678,55.2678,55.2196,55.2292,4424.0
2023-05-17 13:55:00,57.24,57.27,57.2,57.24,5740.0,55.2003,55.2292,55.1617,55.2003,5740.0
2023-05-17 14:00:00,57.27,57.31,57.24,57.26,8258.0,55.2292,55.2678,55.2003,55.2196,8258.0
2023-05-17 14:05:00,57.28,57.34,57.27,57.29,4610.0,55.2389,55.2967,55.2292,55.2485,4610.0
2023-05-17 14:10:00,57.3,57.39,57.26,57.33,5758.0,55.2582,55.3449,55.2196,55.2871,5758.0
2023-05-17 14:15:00,57.35,57.35,57.28,57.33,5788.0,55.3064,55.3064,55.2389,55.2871,5788.0
2023-05-17 14:20:00,57.29,57.29,57.24,57.28,3400.0,55.2485,55.2485,55.2003,55.2389,3400.0
2023-05-17 14:25:00,57.26,57.39,57.24,57.35,16982.0,55.2196,55.3449,55.2003,55.3064,16982.0
2023-05-17 14:30:00,57.33,57.38,57.31,57.33,7464.0,55.2871,55.3353,55.2678,55.2871,7464.0
2023-05-17 14:35:00,57.36,57.46,57.34,57.34,24530.0,55.316,55.4125,55.2967,55.2967,24530.0
2023-05-17 14:40:00,57.35,57.35,57.27,57.31,10204.0,55.3064,55.3064,55.2292,55.2678,10204.0
2023-05-17 14:45:00,57.3,57.38,57.29,57.38,20400.0,55.2582,55.3353,55.2485,55.3353,20400.0
2023-05-17 14:50:00,57.38,57.38,57.31,57.36,12028.0,55.3353,55.3353,55.2678,55.316,12028.0
2023-05-17 14:55:00,57.38,57.38,57.3,57.33,9002.0,55.3353,55.3353,55.2582,55.2871,9002.0
2023-05-17 15:00:00,57.31,57.48,57.29,57.48,4200.0,55.2678,55.4317,55.2485,55.4317,4200.0
2023-05-17 15:05:00,57.49,57.67,57.48,57.63,13760.0,55.4414,55.615,55.4317,55.5764,13760.0
2023-05-17 15:10:00,57.66,57.7,57.64,57.67,9392.0,55.6053,55.6439,55.586,55.615,9392.0
2023-05-17 15:15:00,57.66,57.77,57.63,57.75,12428.0,55.6053,55.7114,55.5764,55.6921,12428.0
2023-05-17 15:20:00,57.75,57.76,57.49,57.52,27096.0,55.6921,55.7018,55.4414,55.4703,27096.0
2023-05-17 15:25:00,57.5,57.51,57.29,57.3,33816.0,55.451,55.4607,55.2485,55.2582,33816.0
2023-05-17 15:30:00,57.31,57.44,57.27,57.44,25886.0,55.2678,55.3932,55.2292,55.3932,25886.0
2023-05-17 15:35:00,57.43,57.44,57.34,57.34,14798.0,55.3835,55.3932,55.2967,55.2967,14798.0
2023-05-17 15:40:00,57.34,57.47,57.32,57.43,17770.0,55.2967,55.4221,55.2774,55.3835,17770.0
2023-05-17 15:45:00,57.42,57.56,57.42,57.52,23682.0,55.3739,55.5089,55.3739,55.4703,23682.0
2023-05-17 15:50:00,57.53,57.59,57.48,57.58,44268.0,55.48,55.5378,55.4317,55.5282,44268.0
2023-05-17 15:55:00,57.58,57.63,57.43,57.45,119522.0,55.5282,55.5764,55.3835,55.4028,119522.0
2023-05-18 09:30:00,57.48,57.55,57.19,57.43,23056.0,55.4317,55.4992,55.1521,55.3835,23056.0
2023-05-18 09:35:00,57.42,57.43,57.24,57.42,2000.0,55.3739,55.3835,55.2003,55.3739,2000.0
2023-05-18 09:40:00,57.42,57.51,57.24,57.36,7200.0,55.3739,55.4607,55.2003,55.316,7200.0
2023-05-18 09:45:00,57.28,57.37,57.19,57.2,4654.0,55.2389,55.3257,55.1521,55.1617,4654.0
2023-05-18 09:50:00,57.09,57.17,57.07,57.07,2542.0,55.0556,55.1328,55.0363,55.0363,2542.0
2023-05-18 09:55:00,57.18,57.22,57.15,57.19,5370.0,55.1424,55.181,55.1135,55.1521,5370.0
2023-05-18 10:00:00,57.17,57.32,57.16,57.28,4200.0,55.1328,55.2774,55.1231,55.2389,4200.0
2023-05-18 10:05:00,57.24,57.43,57.23,57.38,7150.0,55.2003,55.3835,55.1906,55.3353,7150.0
2023-05-18 10:10:00,57.4,57.41,57.31,57.31,4508.0,55.3546,55.3642,55.2678,55.2678,4508.0
2023-05-18 10:15:00,57.33,57.41,57.31,57.38,6674.0,55.2871,55.3642,55.2678,55.3353,6674.0
2023-05-18 10:20:00,57.41,57.57,57.41,57.49,5606.0,55.3642,55.5185,55.3642,55.4414,5606.0
2023-05-18 10:25:00,57.52,57.59,57.47,57.59,7304.0,55.4703,55.5378,55.4221,55.5378,7304.0
2023-05-18 10:30:00,57.6,57.64,57.58,57.63,5216.0,55.5475,55.586,55.5282,55.5764,5216.0
2023-05-18 10:35:00,57.61,57.61,57.5,57.55,5862.0,55.5571,55.5571,55.451,55.4992,5862.0
2023-05-18 10:40:00,57.54,57.59,57.52,57.55,6714.0,55.4896,55.5378,55.4703,55.4992,6714.0
2023-05-18 10:45:00,57.51,57.66,57.49,57.63,3644.0,55.4607,55.6053,55.4414,55.5764,3644.0
2023-05-18 10:50:00,57.63,57.76,57.6,57.76,5074.0,55.5764,55.7018,55.5475,55.7018,5074.0
2023-05-18 10:55:00,57.76,57.9,57.76,57.9,4232.0,55.7018,55.8368,55.7018,55.8368,4232.0
2023-05-18 11:00:00,57.93,58.02,57.88,57.88,6522.0,55.8657,55.9525,55.8175,55.8175,6522.0
2023-05-18 11:05:00,57.85,57.96,57.85,57.85,4458.0,55.7886,55.8946,55.7886,55.7886,4458.0
2023-05-18 11:10:00,57.86,57.86,57.74,57.75,3200.0,55.7982,55.7982,55.6825,55.6921,3200.0
2023-05-18 11:15:00,57.74,57.82,57.74,57.81,5212.0,55.6825,55.7596,55.6825,55.75,5212.0
2023-05-18 11:20:00,57.81,57.84,57.75,57.83,4402.0,55.75,55.7789,55.6921,55.7693,4402.0
2023-05-18 11:25:00,57.84,57.84,57.67,57.72,23224.0,55.7789,55.7789,55.615,55.6632,23224.0
2023-05-18 11:30:00,57.74,57.74,57.62,57.62,4256.0,55.6825,55.6825,55.5667,55.5667,4256.0
2023-05-18 11:35:00,57.65,57.69,57.57,57.66,5976.0,55.5957,55.6343,55.5185,55.6053,5976.0
2023-05-18 11:40:00,57.67,57.73,57.67,57.71,2626.0,55.615,55.6728,55.615,55.6535,2626.0
2023-05-18 11:45:00,57.7,57.91,57.69,57.84,8000.0,55.6439,55.8464,55.6343,55.7789,8000.0
2023-05-18 11:50:00,57.85,57.89,57.85,57.89,2030.0,55.7886,55.8271,55.7886,55.8271,2030.0
2023-05-18 11:55:00,57.9,57.9,57.77,57.87,14420.0,55.8368,55.8368,55.7114,55.8078,14420.0
2023-05-18 12:00:00,57.85,57.93,57.84,57.87,5740.0,55.7886,55.8657,55.7789,55.8078,5740.0
2023-05-18 12:05:00,57.85,57.86,57.72,57.83,11668.0,55.7886,55.7982,55.6632,55.7693,11668.0
2023-05-18 12:10:00,57.81,57.84,57.73,57.78,10738.0,55.75,55.7789,55.6728,55.721,10738.0
2023-05-18 12:15:00,57.74,57.84,57.72,57.77,13370.0,55.6825,55.7789,55.6632,55.7114,13370.0
2023-05-18 12:20:00,57.77,57.79,57.66,57.69,12842.0,55.7114,55.7307,55.6053,55.6343,12842.0
2023-05-18 12:25:00,57.65,57.65,57.5,57.6,5282.0,55.5957,55.5957,55.451,55.5475,5282.0
2023-05-18 12:30:00,57.65,57.72,57.65,57.69,2826.0,55.5957,55.6632,55.5957,55.6343,2826.0
2023-05-18 12:35:00,57.72,57.74,57.69,57.69,2800.0,55.6632,55.6825,55.6343,55.6343,2800.0
2023-05-18 12:40:00,57.7,57.71,57.6,57.7,4476.0,55.6439,55.6535,55.5475,55.6439,4476.0
2023-05-18 12:45:00,57.7,57.71,57.63,57.68,3666.0,55.6439,55.6535,55.5764,55.6246,3666.0
2023-05-18 12:50:00,57.67,57.68,57.61,57.65,7492.0,55.615,55.6246,55.5571,55.5957,7492.0
2023-05-18 12:55:00,57.65,57.68,57.59,57.63,6106.0,55.5957,55.6246,55.5378,55.5764,6106.0
2023-05-18 13:00:00,57.69,57.81,57.69,57.81,5006.0,55.6343,55.75,55.6343,55.75,5006.0
2023-05-18 13:05:00,57.8,57.83,57.79,57.81,2000.0,55.7403,55.7693,55.7307,55.75,2000.0
2023-05-18 13:10:00,57.81,57.84,57.76,57.76,3222.0,55.75,55.7789,55.7018,55.7018,3222.0
2023-05-18 13:15:00,57.79,57.79,57.74,57.76,2856.0,55.7307,55.7307,55.6825,55.7018,2856.0
2023-05-18 13:20:00,57.76,57.92,57.76,57.91,3590.0,55.7018,55.8561,55.7018,55.8464,3590.0
2023-05-18 13:25:00,57.91,57.95,57.81,57.81,12016.0,55.8464,55.885,55.75,55.75,12016.0
2023-05-18 13:30:00,57.77,57.9,57.77,57.87,6450.0,55.7114,55.8368,55.7114,55.8078,6450.0
2023-05-18 13:35:00,57.92,57.95,57.84,57.85,5634.0,55.8561,55.885,55.7789,55.7886,5634.0
2023-05-18 13:40:00,57.81,57.82,57.72,57.74,5134.0,55.75,55.7596,55.6632,55.6825,5134.0
2023-05-18 13:45:00,57.73,57.79,57.69,57.77,7530.0,55.6728,55.7307,55.6343,55.7114,7530.0
2023-05-18 13:50:00,57.77,57.79,57.72,57.74,6334.0,55.7114,55.7307,55.6632,55.6825,6334.0
2023-05-18 13:55:00,57.7,57.7,57.63,57.67,6340.0,55.6439,55.6439,55.5764,55.615,6340.0
2023-05-18 14:00:00,57.69,57.74,57.67,57.71,14592.0,55.6343,55.6825,55.615,55.6535,14592.0
2023-05-18 14:05:00,57.73,57.75,57.66,57.66,3600.0,55.6728,55.6921,55.6053,55.6053,3600.0
2023-05-18 14:10:00,57.68,57.8,57.66,57.8,8794.0,55.6246,55.7403,55.6053,55.7403,8794.0
2023-05-18 14:15:00,57.81,57.93,57.79,57.93,5412.0,55.75,55.8657,55.7307,55.8657,5412.0
2023-05-18 14:20:00,57.97,58.07,57.96,58.04,8486.0,55.9043,56.0007,55.8946,55.9718,8486.0
2023-05-18 14:25:00,58.04,58.12,58.04,58.1,5996.0,55.9718,56.0489,55.9718,56.0296,5996.0
2023-05-18 14:30:00,58.08,58.27,58.08,58.27,14464.0,56.0104,56.1936,56.0104,56.1936,14464.0
2023-05-18 14:35:00,58.24,58.4,58.22,58.4,12486.0,56.1647,56.319,56.1454,56.319,12486.0
2023-05-18 14:40:00,58.39,58.46,58.35,58.41,26246.0,56.3093,56.3768,56.2707,56.3286,26246.0
2023-05-18 14:45:00,58.43,58.51,58.43,58.47,25318.0,56.3479,56.425,56.3479,56.3865,25318.0
2023-05-18 14:50:00,58.47,58.47,58.29,58.3,13660.0,56.3865,56.3865,56.2129,56.2225,13660.0
2023-05-18 14:55:00,58.31,58.42,58.27,58.38,19460.0,56.2322,56.3382,56.1936,56.2997,19460.0
2023-05-18 15:00:00,58.4,58.44,58.34,58.37,11824.0,56.319,56.3575,56.2611,56.29,11824.0
2023-05-18 15:05:00,58.35,58.43,58.32,58.42,18148.0,56.2707,56.3479,56.2418,56.3382,18148.0
2023-05-18 15:10:00,58.43,58.49,58.41,58.49,12800.0,56.3479,56.4057,56.3286,56.4057,12800.0
2023-05-18 15:15:00,58.5,58.52,58.44,58.47,11548.0,56.4154,56.4347,56.3575,56.3865,11548.0
2023-05-18 15:20:00,58.47,58.52,58.42,58.52,15262.0,56.3865,56.4347,56.3382,56.4347,15262.0
2023-05-18 15:25:00,58.53,58.62,58.49,58.62,28152.0,56.4443,56.5311,56.4057,56.5311,28152.0
2023-05-18 15:30:00,58.62,58.66,58.48,58.66,23008.0,56.5311,56.5697,56.3961,56.5697,23008.0
2023-05-18 15:35:00,58.66,58.74,58.64,58.72,23940.0,56.5697,56.6468,56.5504,56.6276,23940.0
2023-05-18 15:40:00,58.71,58.84,58.71,58.81,27254.0,56.6179,56.7433,56.6179,56.7143,27254.0
2023-05-18 15:45:00,58.82,58.93,58.81,58.93,29528.0,56.724,56.8301,56.7143,56.8301,29528.0
2023-05-18 15:50:00,58.95,59.07,58.91,59.02,65960.0,56.8494,56.9651,56.8108,56.9169,65960.0
2023-05-18 15:55:00,59.02,59.09,58.97,59.06,143376.0,56.9169,56.9844,56.8686,56.9554,143376.0
2023-05-19 09:30:00,58.73,59.0,57.96,57.99,52668.0,56.6372,56.8976,55.8946,55.9236,52668.0
2023-05-19 09:35:00,57.84,58.0,57.8,57.85,8366.0,55.7789,55.9332,55.7403,55.7886,8366.0
2023-05-19 09:40:00,57.85,58.07,57.74,57.9,13098.0,55.7886,56.0007,55.6825,55.8368,13098.0
2023-05-19 09:45:00,57.88,57.94,57.76,57.92,6912.0,55.8175,55.8753,55.7018,55.8561,6912.0
2023-05-19 09:50:00,57.94,58.03,57.83,57.84,5744.0,55.8753,55.9621,55.7693,55.7789,5744.0
2023-05-19 09:55:00,57.85,58.06,57.85,58.01,7254.0,55.7886,55.9911,55.7886,55.9429,7254.0
2023-05-19 10:00:00,57.96,57.98,57.83,57.85,8360.0,55.8946,55.9139,55.7693,55.7886,8360.0
2023-05-19 10:05:00,57.88,57.96,57.75,57.88,13894.0,55.8175,55.8946,55.6921,55.8175,13894.0
2023-05-19 10:10:00,57.87,58.02,57.84,57.9,14216.0,55.8078,55.9525,55.7789,55.8368,14216.0
2023-05-19 10:15:00,57.91,58.23,57.89,58.0,68230.0,55.8464,56.155,55.8271,55.9332,68230.0
2023-05-19 10:20:00,58.0,58.04,57.72,57.77,45478.0,55.9332,55.9718,55.6632,55.7114,45478.0
2023-05-19 10:25:00,57.77,57.77,57.58,57.64,15400.0,55.7114,55.7114,55.5282,55.586,15400.0
2023-05-19 10:30:00,57.63,57.71,57.52,57.57,9446.0,55.5764,55.6535,55.4703,55.5185,9446.0
2023-05-19 10:35:00,57.58,57.58,57.37,57.42,12106.0,55.5282,55.5282,55.3257,55.3739,12106.0
2023-05-19 10:40:00,57.42,57.48,57.38,57.48,13800.0,55.3739,55.4317,55.3353,55.4317,13800.0
2023-05-19 10:45:00,57.47,57.5,57.26,57.26,17538.0,55.4221,55.451,55.2196,55.2196,17538.0
2023-05-19 10:50:00,57.26,57.49,57.24,57.44,21798.0,55.2196,55.4414,55.2003,55.3932,21798.0
2023-05-19 10:55:00,57.44,57.54,57.37,57.54,9832.0,55.3932,55.4896,55.3257,55.4896,9832.0
2023-05-19 11:00:00,57.52,57.6,57.52,57.6,14800.0,55.4703,55.5475,55.4703,55.5475,14800.0
2023-05-19 11:05:00,57.57,57.57,57.4,57.41,4008.0,55.5185,55.5185,55.3546,55.3642,4008.0
2023-05-19 11:10:00,57.41,57.42,57.2,57.2,20516.0,55.3642,55.3739,55.1617,55.1617,20516.0
2023-05-19 11:15:00,57.2,57.26,57.05,57.09,33686.0,55.1617,55.2196,55.0171,55.0556,33686.0
2023-05-19 11:20:00,57.09,57.12,56.98,57.0,9614.0,55.0556,55.0846,54.9496,54.9688,9614.0
2023-05-19 11:25:00,56.97,57.13,56.82,56.82,9698.0,54.9399,55.0942,54.7953,54.7953,9698.0
2023-05-19 11:30:00,56.82,56.88,56.73,56.85,17374.0,54.7953,54.8531,54.7085,54.8242,17374.0
2023-05-19 11:35:00,56.81,56.83,56.65,56.69,11222.0,54.7856,54.8049,54.6313,54.6699,11222.0
2023-05-19 11:40:00,56.68,56.68,56.54,56.62,6816.0,54.6602,54.6602,54.5252,54.6024,6816.0
2023-05-19 11:45:00,56.62,56.73,56.62,56.72,7640.0,54.6024,54.7085,54.6024,54.6988,7640.0
2023-05-19 11:50:00,56.69,56.71,56.55,56.63,13424.0,54.6699,54.6892,54.5349,54.612,13424.0
2023-05-19 11:55:00,56.62,56.77,56.55,56.72,18390.0,54.6024,54.747,54.5349,54.6988,18390.0
2023-05-19 12:00:00,56.74,56.79,56.67,56.67,4912.0,54.7181,54.7663,54.6506,54.6506,4912.0
2023-05-19 12:05:00,56.72,56.8,56.72,56.76,8356.0,54.6988,54.776,54.6988,54.7374,8356.0
2023-05-19 12:10:00,56.76,56.94,56.74,56.93,5306.0,54.7374,54.911,54.7181,54.9013,5306.0
2023-05-19 12:15:00,56.93,56.93,56.83,56.84,5922.0,54.9013,54.9013,54.8049,54.8145,5922.0
2023-05-19 12:20:00,56.87,56.99,56.87,56.98,9684.0,54.8435,54.9592,54.8435,54.9496,9684.0
2023-05-19 12:25:00,56.95,56.95,56.88,56.9,4310.0,54.9206,54.9206,54.8531,54.8724,4310.0
2023-05-19 12:30:00,56.84,56.84,56.7,56.77,7910.0,54.8145,54.8145,54.6795,54.747,7910.0
2023-05-19 12:35:00,56.82,57.02,56.82,56.99,7032.0,54.7953,54.9881,54.7953,54.9592,7032.0
2023-05-19 12:40:00,56.99,57.02,56.96,57.01,4448.0,54.9592,54.9881,54.9303,54.9785,4448.0
2023-05-19 12:45:00,57.03,57.08,57.02,57.08,4194.0,54.9978,55.046,54.9881,55.046,4194.0
2023-05-19 12:50:00,57.1,57.2,57.07,57.15,14678.0,55.0653,55.1617,55.0363,55.1135,14678.0
2023-05-19 12:55:00,57.13,57.18,57.11,57.17,5084.0,55.0942,55.1424,55.0749,55.1328,5084.0
2023-05-19 13:00:00,57.19,57.35,57.17,57.35,5604.0,55.1521,55.3064,55.1328,55.3064,5604.0
2023-05-19 13:05:00,57.35,57.38,57.29,57.29,8844.0,55.3064,55.3353,55.2485,55.2485,8844.0
2023-05-19 13:10:00,57.27,57.28,57.21,57.26,8858.0,55.2292,55.2389,55.1714,55.2196,8858.0
2023-05-19 13:15:00,57.26,57.37,57.24,57.35,10126.0,55.2196,55.3257,55.2003,55.3064,10126.0
2023-05-19 13:20:00,57.35,57.37,57.23,57.31,15430.0,55.3064,55.3257,55.1906,55.2678,15430.0
2023-05-19 13:25:00,57.31,57.31,57.1,57.1,5004.0,55.2678,55.2678,55.0653,55.0653,5004.0
2023-05-19 13:30:00,57.13,57.16,57.11,57.12,3438.0,55.0942,55.1231,55.0749,55.0846,3438.0
2023-05-19 13:35:00,57.13,57.19,57.13,57.16,8758.0,55.0942,55.1521,55.0942,55.1231,8758.0
2023-05-19 13:40:00,57.21,57.24,57.18,57.24,6150.0,55.1714,55.2003,55.1424,55.2003,6150.0
2023-05-19 13:45:00,57.2,57.29,57.2,57.29,6464.0,55.1617,55.2485,55.1617,55.2485,6464.0
2023-05-19 13:50:00,57.27,57.32,57.26,57.27,5204.0,55.2292,55.2774,55.2196,55.2292,5204.0
2023-05-19 13:55:00,57.26,57.34,57.26,57.28,10834.0,55.2196,55.2967,55.2196,55.2389,10834.0
2023-05-19 14:00:00,57.32,57.49,57.32,57.42,15232.0,55.2774,55.4414,55.2774,55.3739,15232.0
2023-05-19 14:05:00,57.43,57.59,57.42,57.59,20220.0,55.3835,55.5378,55.3739,55.5378,20220.0
2023-05-19 14:10:00,57.58,57.59,57.49,57.51,11360.0,55.5282,55.5378,55.4414,55.4607,11360.0
2023-05-19 14:15:00,57.47,57.49,57.38,57.49,17936.0,55.4221,55.4414,55.3353,55.4414,17936.0
2023-05-19 14:20:00,57.51,57.55,57.47,57.55,6142.0,55.4607,55.4992,55.4221,55.4992,6142.0
2023-05-19 14:25:00,57.56,57.56,57.4,57.41,12128.0,55.5089,55.5089,55.3546,55.3642,12128.0
2023-05-19 14:30:00,57.4,57.47,57.37,57.47,11812.0,55.3546,55.4221,55.3257,55.4221,11812.0
2023-05-19 14:35:00,57.48,57.56,57.47,57.51,12914.0,55.4317,55.5089,55.4221,55.4607,12914.0
2023-05-19 14:40:00,57.52,57.55,57.48,57.48,8728.0,55.4703,55.4992,55.4317,55.4317,8728.0
2023-05-19 14:45:00,57.49,57.49,57.29,57.33,51314.0,55.4414,55.4414,55.2485,55.2871,51314.0
2023-05-19 14:50:00,57.33,57.42,57.32,57.38,12150.0,55.2871,55.3739,55.2774,55.3353,12150.0
2023-05-19 14:55:00,57.4,57.42,57.33,57.41,13526.0,55.3546,55.3739,55.2871,55.3642,13526.0
2023-05-19 15:00:00,57.41,57.49,57.4,57.48,8804.0,55.3642,55.4414,55.3546,55.4317,8804.0
2023-05-19 15:05:00,57.48,57.49,57.37,57.42,16072.0,55.4317,55.4414,55.3257,55.3739,16072.0
2023-05-19 15:10:00,57.46,57.53,57.46,57.48,20516.0,55.4125,55.48,55.4125,55.4317,20516.0
2023-05-19 15:15:00,57.47,57.52,57.43,57.46,16670.0,55.4221,55.4703,55.3835,55.4125,16670.0
2023-05-19 15:20:00,57.46,57.55,57.41,57.52,13520.0,55.4125,55.4992,55.3642,55.4703,13520.0
2023-05-19 15:25:00,57.52,57.52,57.46,57.47,14496.0,55.4703,55.4703,55.4125,55.4221,14496.0
2023-05-19 15:30:00,57.48,57.58,57.46,57.57,15324.0,55.4317,55.5282,55.4125,55.5185,15324.0
2023-05-19 15:35:00,57.58,57.63,57.55,57.62,31486.0,55.5282,55.5764,55.4992,55.5667,31486.0
2023-05-19 15:40:00,57.6,57.65,57.55,57.59,28190.0,55.5475,55.5957,55.4992,55.5378,28190.0
2023-05-19 15:45:00,57.57,57.63,57.52,57.53,49294.0,55.5185,55.5764,55.4703,55.48,49294.0
2023-05-19 15:50:00,57.52,57.54,57.45,57.51,63074.0,55.4703,55.4896,55.4028,55.4607,63074.0
2023-05-19 15:55:00,57.51,57.54,57.38,57.4,161066.0,55.4607,55.4896,55.3353,55.3546,161066.0
2023-05-22 09:30:00,57.05,57.52,56.59,56.59,38362.0,55.0171,55.4703,54.5735,54.5735,38362.0
2023-05-22 09:35:00,56.68,56.84,56.6,56.82,18246.0,54.6602,54.8145,54.5831,54.7953,18246.0
2023-05-22 09:40:00,56.85,56.92,56.47,56.47,19804.0,54.8242,54.8917,54.4577,54.4577,19804.0
2023-05-22 09:45:00,56.38,56.46,55.98,55.98,29308.0,54.3709,54.4481,53.9852,53.9852,29308.0
2023-05-22 09:50:00,56.0,56.57,56.0,56.31,31424.0,54.0045,54.5542,54.0045,54.3034,31424.0
2023-05-22 09:55:00,56.32,56.43,56.02,56.04,23174.0,54.3131,54.4192,54.0238,54.0431,23174.0
2023-05-22 10:00:00,55.99,56.17,55.93,56.1,67384.0,53.9948,54.1684,53.937,54.1009,67384.0
2023-05-22 10:05:00,56.09,56.31,56.04,56.08,112472.0,54.0913,54.3034,54.0431,54.0816,112472.0
2023-05-22 10:10:00,56.06,56.37,56.06,56.32,14778.0,54.0623,54.3613,54.0623,54.3131,14778.0
2023-05-22 10:15:00,56.32,56.91,56.29,56.87,30056.0,54.3131,54.882,54.2841,54.8435,30056.0
2023-05-22 10:20:00,56.83,56.87,56.54,56.59,38986.0,54.8049,54.8435,54.5252,54.5735,38986.0
2023-05-22 10:25:00,56.59,56.6,56.4,56.4,15890.0,54.5735,54.5831,54.3902,54.3902,15890.0
2023-05-22 10:30:00,56.45,56.45,56.26,56.38,19448.0,54.4384,54.4384,54.2552,54.3709,19448.0
2023-05-22 10:35:00,56.39,56.43,56.25,56.27,17516.0,54.3806,54.4192,54.2456,54.2649,17516.0
2023-05-22 10:40:00,56.28,56.3,56.06,56.07,21390.0,54.2745,54.2938,54.0623,54.072,21390.0
2023-05-22 10:45:00,56.06,56.06,55.82,55.82,13350.0,54.0623,54.0623,53.8309,53.8309,13350.0
2023-05-22 10:50:00,55.86,55.9,55.62,55.62,30196.0,53.8695,53.908,53.638,53.638,30196.0
2023-05-22 10:55:00,55.68,55.77,55.56,55.71,15424.0,53.6959,53.7827,53.5802,53.7248,15424.0
2023-05-22 11:00:00,55.73,55.98,55.7,55.88,34182.0,53.7441,53.9852,53.7152,53.8888,34182.0
2023-05-22 11:05:00,55.96,56.2,55.96,56.2,38464.0,53.9659,54.1973,53.9659,54.1973,38464.0
2023-05-22 11:10:00,56.23,56.33,56.18,56.2,17526.0,54.2263,54.3227,54.1781,54.1973,17526.0
2023-05-22 11:15:00,56.19,56.19,55.91,55.91,26048.0,54.1877,54.1877,53.9177,53.9177,26048.0
2023-05-22 11:20:00,55.92,56.13,55.88,56.13,50930.0,53.9273,54.1298,53.8888,54.1298,50930.0
2023-05-22 11:25:00,56.12,56.35,56.1,56.24,47412.0,54.1202,54.342,54.1009,54.2359,47412.0
2023-05-22 11:30:00,56.24,56.37,56.17,56.34,32548.0,54.2359,54.3613,54.1684,54.3324,32548.0
2023-05-22 11:35:00,56.35,56.36,56.18,56.19,18210.0,54.342,54.3516,54.1781,54.1877,18210.0
2023-05-22 11:40:00,56.16,56.2,56.11,56.13,20606.0,54.1588,54.1973,54.1106,54.1298,20606.0
2023-05-22 11:45:00,56.13,56.17,56.08,56.17,27360.0,54.1298,54.1684,54.0816,54.1684,27360.0
2023-05-22 11:50:00,56.16,56.19,56.13,56.17,14460.0,54.1588,54.1877,54.1298,54.1684,14460.0
2023-05-22 11:55:00,56.18,56.33,56.16,56.19,35178.0,54.1781,54.3227,54.1588,54.1877,35178.0
2023-05-22 12:00:00,56.21,56.37,56.21,56.32,23872.0,54.207,54.3613,54.207,54.3131,23872.0
2023-05-22 12:05:00,56.34,56.44,56.31,56.34,11646.0,54.3324,54.4288,54.3034,54.3324,11646.0
2023-05-22 12:10:00,56.31,56.33,56.24,56.29,10134.0,54.3034,54.3227,54.2359,54.2841,10134.0
2023-05-22 12:15:00,56.28,56.28,56.16,56.16,8704.0,54.2745,54.2745,54.1588,54.1588,8704.0
2023-05-22 12:20:00,56.15,56.16,56.1,56.14,18152.0,54.1491,54.1588,54.1009,54.1395,18152.0
2023-05-22 12:25:00,56.14,56.27,56.1,56.24,17350.0,54.1395,54.2649,54.1009,54.2359,17350.0
2023-05-22 12:30:00,56.24,56.38,56.23,56.29,41624.0,54.2359,54.3709,54.2263,54.2841,41624.0
2023-05-22 12:35:00,56.29,56.34,56.26,56.26,16934.0,54.2841,54.3324,54.2552,54.2552,16934.0
2023-05-22 12:40:00,56.25,56.4,56.24,56.4,16888.0,54.2456,54.3902,54.2359,54.3902,16888.0
2023-05-22 12:45:00,56.38,56.49,56.33,56.47,16436.0,54.3709,54.477,54.3227,54.4577,16436.0
2023-05-22 12:50:00,56.47,56.56,56.44,56.55,21478.0,54.4577,54.5445,54.4288,54.5349,21478.0
2023-05-22 12:55:00,56.56,56.69,56.55,56.57,25760.0,54.5445,54.6699,54.5349,54.5542,25760.0
2023-05-22 13:00:00,56.56,56.66,56.54,56.63,19264.0,54.5445,54.641,54.5252,54.612,19264.0
2023-05-22 13:05:00,56.62,56.63,56.52,56.52,28574.0,54.6024,54.612,54.5059,54.5059,28574.0
2023-05-22 13:10:00,56.52,56.54,56.26,56.27,20150.0,54.5059,54.5252,54.2552,54.2649,20150.0
2023-05-22 13:15:00,56.21,56.41,56.16,56.38,12594.0,54.207,54.3999,54.1588,54.3709,12594.0
2023-05-22 13:20:00,56.4,56.41,56.26,56.32,26310.0,54.3902,54.3999,54.2552,54.3131,26310.0
2023-05-22 13:25:00,56.3,56.32,56.26,56.29,12144.0,54.2938,54.3131,54.2552,54.2841,12144.0
2023-05-22 13:30:00,56.27,56.38,56.27,56.35,14152.0,54.2649,54.3709,54.2649,54.342,14152.0
2023-05-22 13:35:00,56.36,56.4,56.35,56.37,13686.0,54.3516,54.3902,54.342,54.3613,13686.0
2023-05-22 13:40:00,56.38,56.46,56.34,56.35,32102.0,54.3709,54.4481,54.3324,54.342,32102.0
2023-05-22 13:45:00,56.35,56.38,56.31,56.35,19160.0,54.342,54.3709,54.3034,54.342,19160.0
2023-05-22 13:50:00,56.35,56.35,56.3,56.31,28252.0,54.342,54.342,54.2938,54.3034,28252.0
2023-05-22 13:55:00,56.31,56.31,56.17,56.17,19656.0,54.3034,54.3034,54.1684,54.1684,19656.0
2023-05-22 14:00:00,56.16,56.26,56.12,56.18,20642.0,54.1588,54.2552,54.1202,54.1781,20642.0
2023-05-22 14:05:00,56.17,56.19,56.11,56.13,19514.0,54.1684,54.1877,54.1106,54.1298,19514.0
2023-05-22 14:10:00,56.13,56.15,56.1,56.13,10530.0,54.1298,54.1491,54.1009,54.1298,10530.0
2023-05-22 14:15:00,56.15,56.2,56.04,56.08,27570.0,54.1491,54.1973,54.0431,54.0816,27570.0
2023-05-22 14:20:00,56.09,56.13,56.07,56.09,27638.0,54.0913,54.1298,54.072,54.0913,27638.0
2023-05-22 14:25:00,56.08,56.19,56.02,56.19,30794.0,54.0816,54.1877,54.0238,54.1877,30794.0
2023-05-22 14:30:00,56.19,56.24,56.19,56.21,19896.0,54.1877,54.2359,54.1877,54.207,19896.0
2023-05-22 14:35:00,56.22,56.31,56.19,56.29,24112.0,54.2166,54.3034,54.1877,54.2841,24112.0
2023-05-22 14:40:00,56.29,56.32,56.2,56.26,20840.0,54.2841,54.3131,54.1973,54.2552,20840.0
2023-05-22 14:45:00,56.26,56.49,56.25,56.49,59986.0,54.2552,54.477,54.2456,54.477,59986.0
2023-05-22 14:50:00,56.49,56.66,56.49,56.65,58794.0,54.477,54.641,54.477,54.6313,58794.0
2023-05-22 14:55:00,56.65,56.71,56.47,56.49,63112.0,54.6313,54.6892,54.4577,54.477,63112.0
2023-05-22 15:00:00,56.5,56.6,56.44,56.44,27970.0,54.4867,54.5831,54.4288,54.4288,27970.0
2023-05-22 15:05:00,56.44,56.47,56.35,56.38,28366.0,54.4288,54.4577,54.342,54.3709,28366.0
2023-05-22 15:10:00,56.38,56.42,56.27,56.33,48232.0,54.3709,54.4095,54.2649,54.3227,48232.0
2023-05-22 15:15:00,56.31,56.34,56.23,56.27,33764.0,54.3034,54.3324,54.2263,54.2649,33764.0
2023-05-22 15:20:00,56.26,56.26,56.08,56.12,88296.0,54.2552,54.2552,54.0816,54.1202,88296.0
2023-05-22 15:25:00,56.12,56.2,56.04,56.2,48936.0,54.1202,54.1973,54.0431,54.1973,48936.0
2023-05-22 15:30:00,56.2,56.25,56.18,56.2,53518.0,54.1973,54.2456,54.1781,54.1973,53518.0
2023-05-22 15:35:00,56.2,56.21,56.02,56.07,41166.0,54.1973,54.207,54.0238,54.072,41166.0
2023-05-22 15:40:00,56.08,56.12,56.01,56.04,45680.0,54.0816,54.1202,54.0141,54.0431,45680.0
2023-05-22 15:45:00,56.03,56.06,55.95,55.96,71526.0,54.0334,54.0623,53.9563,53.9659,71526.0
2023-05-22 15:50:00,55.96,56.18,55.95,56.15,123582.0,53.9659,54.1781,53.9563,54.1491,123582.0
2023-05-22 15:55:00,56.15,56.15,55.99,56.06,241742.0,54.1491,54.1491,53.9948,54.0623,241742.0
2023-05-23 09:30:00,58.3,59.84,58.02,59.02,513586.0,56.2225,57.7076,55.9525,56.9169,513586.0
2023-05-23 09:35:00,59.07,59.6,58.91,59.33,103486.0,56.9651,57.4762,56.8108,57.2158,103486.0
2023-05-23 09:40:00,59.4,59.41,58.81,58.97,94046.0,57.2833,57.293,56.7143,56.8686,94046.0
2023-05-23 09:45:00,58.94,59.05,57.75,57.76,170620.0,56.8397,56.9458,55.6921,55.7018,170620.0
2023-05-23 09:50:00,57.76,58.07,57.24,57.97,126682.0,55.7018,56.0007,55.2003,55.9043,126682.0
2023-05-23 09:55:00,58.01,58.3,57.57,58.13,69234.0,55.9429,56.2225,55.5185,56.0586,69234.0
2023-05-23 10:00:00,58.18,58.49,57.94,58.17,149254.0,56.1068,56.4057,55.8753,56.0972,149254.0
2023-05-23 10:05:00,58.18,58.43,58.13,58.33,67340.0,56.1068,56.3479,56.0586,56.2514,67340.0
2023-05-23 10:10:00,58.38,58.41,58.29,58.33,43924.0,56.2997,56.3286,56.2129,56.2514,43924.0
2023-05-23 10:15:00,58.3,58.71,58.13,58.69,68964.0,56.2225,56.6179,56.0586,56.5986,68964.0
2023-05-23 10:20:00,58.68,58.74,58.17,58.27,75622.0,56.589,56.6468,56.0972,56.1936,75622.0
2023-05-23 10:25:00,58.27,58.51,58.11,58.16,51674.0,56.1936,56.425,56.0393,56.0875,51674.0
2023-05-23 10:30:00,58.17,58.21,57.94,58.1,68616.0,56.0972,56.1357,55.8753,56.0296,68616.0
2023-05-23 10:35:00,58.13,58.37,57.91,57.99,115638.0,56.0586,56.29,55.8464,55.9236,115638.0
2023-05-23 10:40:00,57.99,58.22,57.31,57.32,179894.0,55.9236,56.1454,55.2678,55.2774,179894.0
2023-05-23 10:45:00,57.32,57.32,56.87,56.93,124282.0,55.2774,55.2774,54.8435,54.9013,124282.0
2023-05-23 10:50:00,56.88,57.53,56.65,57.45,98046.0,54.8531,55.48,54.6313,55.4028,98046.0
2023-05-23 10:55:00,57.36,57.75,57.23,57.6,33124.0,55.316,55.6921,55.1906,55.5475,33124.0
2023-05-23 11:00:00,57.57,57.68,57.48,57.57,34436.0,55.5185,55.6246,55.4317,55.5185,34436.0
2023-05-23 11:05:00,57.54,57.58,57.37,57.47,37198.0,55.4896,55.5282,55.3257,55.4221,37198.0
2023-05-23 11:10:00,57.47,57.57,57.34,57.41,13630.0,55.4221,55.5185,55.2967,55.3642,13630.0
2023-05-23 11:15:00,57.41,57.76,57.38,57.63,56514.0,55.3642,55.7018,55.3353,55.5764,56514.0
2023-05-23 11:20:00,57.63,57.9,57.58,57.74,21534.0,55.5764,55.8368,55.5282,55.6825,21534.0
2023-05-23 11:25:00,57.74,57.76,57.48,57.48,16980.0,55.6825,55.7018,55.4317,55.4317,16980.0
2023-05-23 11:30:00,57.49,57.59,57.38,57.38,21810.0,55.4414,55.5378,55.3353,55.3353,21810.0
2023-05-23 11:35:00,57.38,57.63,57.3,57.58,29912.0,55.3353,55.5764,55.2582,55.5282,29912.0
2023-05-23 11:40:00,57.59,57.59,57.25,57.34,23622.0,55.5378,55.5378,55.2099,55.2967,23622.0
2023-05-23 11:45:00,57.37,57.43,57.25,57.28,17826.0,55.3257,55.3835,55.2099,55.2389,17826.0
2023-05-23 11:50:00,57.28,57.31,57.06,57.09,24542.0,55.2389,55.2678,55.0267,55.0556,24542.0
2023-05-23 11:55:00,57.13,57.24,57.09,57.15,25618.0,55.0942,55.2003,55.0556,55.1135,25618.0
2023-05-23 12:00:00,57.16,57.44,57.15,57.42,46434.0,55.1231,55.3932,55.1135,55.3739,46434.0
2023-05-23 12:05:00,57.42,57.56,57.32,57.53,41398.0,55.3739,55.5089,55.2774,55.48,41398.0
2023-05-23 12:10:00,57.5,57.52,57.12,57.12,60286.0,55.451,55.4703,55.0846,55.0846,60286.0
2023-05-23 12:15:00,57.1,57.13,56.9,56.95,36870.0,55.0653,55.0942,54.8724,54.9206,36870.0
2023-05-23 12:20:00,56.93,56.95,56.62,56.65,26026.0,54.9013,54.9206,54.6024,54.6313,26026.0
2023-05-23 12:25:00,56.68,56.71,56.41,56.52,45262.0,54.6602,54.6892,54.3999,54.5059,45262.0
2023-05-23 12:30:00,56.52,56.52,56.24,56.24,47102.0,54.5059,54.5059,54.2359,54.2359,47102.0
2023-05-23 12:35:00,56.23,56.34,56.1,56.15,52094.0,54.2263,54.3324,54.1009,54.1491,52094.0
2023-05-23 12:40:00,56.15,56.17,55.93,55.96,43394.0,54.1491,54.1684,53.937,53.9659,43394.0
2023-05-23 12:45:00,55.91,56.23,55.91,56.1,38056.0,53.9177,54.2263,53.9177,54.1009,38056.0
2023-05-23 12:50:00,56.09,56.24,56.05,56.2,27028.0,54.0913,54.2359,54.0527,54.1973,27028.0
2023-05-23 12:55:00,56.24,56.49,56.22,56.27,28060.0,54.2359,54.477,54.2166,54.2649,28060.0
2023-05-23 13:00:00,56.32,56.36,56.22,56.27,25044.0,54.3131,54.3516,54.2166,54.2649,25044.0
2023-05-23 13:05:00,56.24,56.35,56.22,56.35,9916.0,54.2359,54.342,54.2166,54.342,9916.0
2023-05-23 13:10:00,56.37,56.51,56.37,56.46,20652.0,54.3613,54.4963,54.3613,54.4481,20652.0
2023-05-23 13:15:00,56.44,56.5,56.43,56.45,17914.0,54.4288,54.4867,54.4192,54.4384,17914.0
2023-05-23 13:20:00,56.44,56.49,56.35,56.47,19830.0,54.4288,54.477,54.342,54.4577,19830.0
2023-05-23 13:25:00,56.45,56.48,56.26,56.27,19910.0,54.4384,54.4674,54.2552,54.2649,19910.0
2023-05-23 13:30:00,56.26,56.33,56.13,56.21,21174.0,54.2552,54.3227,54.1298,54.207,21174.0
2023-05-23 13:35:00,56.22,56.23,56.09,56.15,21680.0,54.2166,54.2263,54.0913,54.1491,21680.0
2023-05-23 13:40:00,56.13,56.2,56.05,56.18,26946.0,54.1298,54.1973,54.0527,54.1781,26946.0
2023-05-23 13:45:00,56.2,56.26,56.12,56.13,36884.0,54.1973,54.2552,54.1202,54.1298,36884.0
2023-05-23 13:50:00,56.13,56.14,55.94,56.0,36348.0,54.1298,54.1395,53.9466,54.0045,36348.0
2023-05-23 13:55:00,56.01,56.09,55.94,56.0,22538.0,54.0141,54.0913,53.9466,54.0045,22538.0
2023-05-23 14:00:00,55.99,56.1,55.96,56.1,25690.0,53.9948,54.1009,53.9659,54.1009,25690.0
2023-05-23 14:05:00,56.1,56.1,55.93,56.1,48748.0,54.1009,54.1009,53.937,54.1009,48748.0
2023-05-23 14:10:00,56.08,56.08,55.88,55.97,46020.0,54.0816,54.0816,53.8888,53.9755,46020.0
2023-05-23 14:15:00,55.98,56.3,55.98,56.1,36614.0,53.9852,54.2938,53.9852,54.1009,36614.0
2023-05-23 14:20:00,56.1,56.26,56.01,56.02,48022.0,54.1009,54.2552,54.0141,54.0238,48022.0
2023-05-23 14:25:00,56.04,56.09,55.94,55.99,38752.0,54.0431,54.0913,53.9466,53.9948,38752.0
2023-05-23 14:30:00,55.98,56.06,55.94,56.06,54786.0,53.9852,54.0623,53.9466,54.0623,54786.0
2023-05-23 14:35:00,56.05,56.07,55.93,56.0,54580.0,54.0527,54.072,53.937,54.0045,54580.0
2023-05-23 14:40:00,56.01,56.07,55.92,56.0,90382.0,54.0141,54.072,53.9273,54.0045,90382.0
2023-05-23 14:45:00,55.98,56.03,55.84,56.02,48096.0,53.9852,54.0334,53.8502,54.0238,48096.0
2023-05-23 14:50:00,56.05,56.21,56.0,56.21,43760.0,54.0527,54.207,54.0045,54.207,43760.0
2023-05-23 14:55:00,56.24,56.27,56.16,56.21,40702.0,54.2359,54.2649,54.1588,54.207,40702.0
2023-05-23 15:00:00,56.21,56.23,56.04,56.09,30316.0,54.207,54.2263,54.0431,54.0913,30316.0
2023-05-23 15:05:00,56.08,56.1,55.88,55.93,33592.0,54.0816,54.1009,53.8888,53.937,33592.0
2023-05-23 15:10:00,55.93,56.07,55.93,56.06,42890.0,53.937,54.072,53.937,54.0623,42890.0
2023-05-23 15:15:00,56.06,56.09,55.88,55.88,32404.0,54.0623,54.0913,53.8888,53.8888,32404.0
2023-05-23 15:20:00,55.87,56.05,55.84,56.04,48026.0,53.8791,54.0527,53.8502,54.0431,48026.0
2023-05-23 15:25:00,56.05,56.09,55.99,56.0,32798.0,54.0527,54.0913,53.9948,54.0045,32798.0
2023-05-23 15:30:00,56.01,56.11,55.93,56.11,54002.0,54.0141,54.1106,53.937,54.1106,54002.0
2023-05-23 15:35:00,56.1,56.16,56.0,56.11,71490.0,54.1009,54.1588,54.0045,54.1106,71490.0
2023-05-23 15:40:00,56.13,56.13,56.05,56.08,67534.0,54.1298,54.1298,54.0527,54.0816,67534.0
2023-05-23 15:45:00,56.09,56.13,55.96,55.96,96002.0,54.0913,54.1298,53.9659,53.9659,96002.0
2023-05-23 15:50:00,55.96,56.02,55.94,56.0,179274.0,53.9659,54.0238,53.9466,54.0045,179274.0
2023-05-23 15:55:00,56.01,56.05,55.86,55.91,303620.0,54.0141,54.0527,53.8695,53.9177,303620.0
2023-05-24 09:30:00,55.42,56.16,55.42,56.16,33682.0,53.4451,54.1588,53.4451,54.1588,33682.0
2023-05-24 09:35:00,56.13,56.37,55.8,55.83,15146.0,54.1298,54.3613,53.8116,53.8405,15146.0
2023-05-24 09:40:00,55.86,55.91,55.58,55.6,6050.0,53.8695,53.9177,53.5994,53.6187,6050.0
2023-05-24 09:45:00,55.59,55.59,55.32,55.48,8900.0,53.6091,53.6091,53.3487,53.503,8900.0
2023-05-24 09:50:00,55.45,55.47,55.06,55.09,36148.0,53.4741,53.4934,53.098,53.1269,36148.0
2023-05-24 09:55:00,55.09,55.34,55.09,55.22,43518.0,53.1269,53.368,53.1269,53.2523,43518.0
2023-05-24 10:00:00,55.24,55.3,55.19,55.22,14224.0,53.2716,53.3294,53.2233,53.2523,14224.0
2023-05-24 10:05:00,55.25,55.5,55.21,55.5,35310.0,53.2812,53.5223,53.2426,53.5223,35310.0
2023-05-24 10:10:00,55.53,55.93,55.53,55.9,31788.0,53.5512,53.937,53.5512,53.908,31788.0
2023-05-24 10:15:00,55.86,56.45,55.85,56.44,30966.0,53.8695,54.4384,53.8598,54.4288,30966.0
2023-05-24 10:20:00,56.44,56.65,56.4,56.48,60912.0,54.4288,54.6313,54.3902,54.4674,60912.0
2023-05-24 10:25:00,56.44,56.49,56.21,56.31,28660.0,54.4288,54.477,54.207,54.3034,28660.0
2023-05-24 10:30:00,56.33,56.68,56.31,56.68,29198.0,54.3227,54.6602,54.3034,54.6602,29198.0
2023-05-24 10:35:00,56.69,56.84,56.67,56.75,47088.0,54.6699,54.8145,54.6506,54.7278,47088.0
2023-05-24 10:40:00,56.69,56.74,56.35,56.4,97200.0,54.6699,54.7181,54.342,54.3902,97200.0
2023-05-24 10:45:00,56.37,56.44,56.02,56.08,52520.0,54.3613,54.4288,54.0238,54.0816,52520.0
2023-05-24 10:50:00,56.08,56.26,56.04,56.2,18822.0,54.0816,54.2552,54.0431,54.1973,18822.0
2023-05-24 10:55:00,56.22,56.34,56.15,56.19,20752.0,54.2166,54.3324,54.1491,54.1877,20752.0
2023-05-24 11:00:00,56.19,56.19,55.85,55.87,24090.0,54.1877,54.1877,53.8598,53.8791,24090.0
2023-05-24 11:05:00,55.85,55.9,55.71,55.72,16180.0,53.8598,53.908,53.7248,53.7345,16180.0
2023-05-24 11:10:00,55.72,55.82,55.65,55.82,29842.0,53.7345,53.8309,53.6669,53.8309,29842.0
2023-05-24 11:15:00,55.82,55.85,55.74,55.77,10758.0,53.8309,53.8598,53.7537,53.7827,10758.0
2023-05-24 11:20:00,55.79,55.82,55.67,55.77,10580.0,53.802,53.8309,53.6862,53.7827,10580.0
2023-05-24 11:25:00,55.8,55.91,55.77,55.77,13138.0,53.8116,53.9177,53.7827,53.7827,13138.0
2023-05-24 11:30:00,55.77,55.77,55.6,55.6,15852.0,53.7827,53.7827,53.6187,53.6187,15852.0
2023-05-24 11:35:00,55.59,55.69,55.59,55.64,15310.0,53.6091,53.7055,53.6091,53.6573,15310.0
2023-05-24 11:40:00,55.69,55.74,55.65,55.67,8864.0,53.7055,53.7537,53.6669,53.6862,8864.0
2023-05-24 11:45:00,55.67,55.71,55.58,55.69,8886.0,53.6862,53.7248,53.5994,53.7055,8886.0
2023-05-24 11:50:00,55.72,55.72,55.62,55.69,8604.0,53.7345,53.7345,53.638,53.7055,8604.0
2023-05-24 11:55:00,55.69,55.83,55.69,55.83,14070.0,53.7055,53.8405,53.7055,53.8405,14070.0
2023-05-24 12:00:00,55.84,56.19,55.84,56.12,18400.0,53.8502,54.1877,53.8502,54.1202,18400.0
2023-05-24 12:05:00,56.15,56.19,55.99,56.07,38748.0,54.1491,54.1877,53.9948,54.072,38748.0
2023-05-24 12:10:00,56.06,56.09,55.92,56.09,6510.0,54.0623,54.0913,53.9273,54.0913,6510.0
2023-05-24 12:15:00,56.1,56.14,55.99,56.03,13470.0,54.1009,54.1395,53.9948,54.0334,13470.0
2023-05-24 12:20:00,56.06,56.06,56.0,56.02,10142.0,54.0623,54.0623,54.0045,54.0238,10142.0
2023-05-24 12:25:00,56.04,56.04,55.97,55.99,4380.0,54.0431,54.0431,53.9755,53.9948,4380.0
2023-05-24 12:30:00,55.99,56.13,55.99,56.13,9972.0,53.9948,54.1298,53.9948,54.1298,9972.0
2023-05-24 12:35:00,56.15,56.43,56.14,56.38,28816.0,54.1491,54.4192,54.1395,54.3709,28816.0
2023-05-24 12:40:00,56.4,56.55,56.38,56.53,21234.0,54.3902,54.5349,54.3709,54.5156,21234.0
2023-05-24 12:45:00,56.54,56.6,56.46,56.46,18536.0,54.5252,54.5831,54.4481,54.4481,18536.0
2023-05-24 12:50:00,56.47,56.47,56.35,56.37,16116.0,54.4577,54.4577,54.342,54.3613,16116.0
2023-05-24 12:55:00,56.33,56.37,56.29,56.33,8636.0,54.3227,54.3613,54.2841,54.3227,8636.0
2023-05-24 13:00:00,56.35,56.42,56.3,56.39,23928.0,54.342,54.4095,54.2938,54.3806,23928.0
2023-05-24 13:05:00,56.35,56.38,56.3,56.38,8172.0,54.342,54.3709,54.2938,54.3709,8172.0
2023-05-24 13:10:00,56.4,56.43,56.33,56.35,7434.0,54.3902,54.4192,54.3227,54.342,7434.0
2023-05-24 13:15:00,56.35,56.43,56.35,56.4,14212.0,54.342,54.4192,54.342,54.3902,14212.0
2023-05-24 13:20:00,56.38,56.63,56.38,56.6,18348.0,54.3709,54.612,54.3709,54.5831,18348.0
2023-05-24 13:25:00,56.56,56.56,56.4,56.41,22244.0,54.5445,54.5445,54.3902,54.3999,22244.0
2023-05-24 13:30:00,56.41,56.58,56.41,56.56,8508.0,54.3999,54.5638,54.3999,54.5445,8508.0
2023-05-24 13:35:00,56.59,56.68,56.59,56.67,9890.0,54.5735,54.6602,54.5735,54.6506,9890.0
2023-05-24 13:40:00,56.69,56.87,56.69,56.84,16006.0,54.6699,54.8435,54.6699,54.8145,16006.0
2023-05-24 13:45:00,56.85,56.85,56.77,56.81,12992.0,54.8242,54.8242,54.747,54.7856,12992.0
2023-05-24 13:50:00,56.81,56.9,56.81,56.9,10298.0,54.7856,54.8724,54.7856,54.8724,10298.0
2023-05-24 13:55:00,56.92,56.99,56.88,56.99,14602.0,54.8917,54.9592,54.8531,54.9592,14602.0
2023-05-24 14:00:00,57.0,57.04,56.94,56.94,15938.0,54.9688,55.0074,54.911,54.911,15938.0
2023-05-24 14:05:00,56.94,56.97,56.91,56.93,13516.0,54.911,54.9399,54.882,54.9013,13516.0
2023-05-24 14:10:00,56.93,57.1,56.93,57.1,22810.0,54.9013,55.0653,54.9013,55.0653,22810.0
2023-05-24 14:15:00,57.08,57.08,56.9,56.92,12558.0,55.046,55.046,54.8724,54.8917,12558.0
2023-05-24 14:20:00,56.87,56.88,56.76,56.84,11968.0,54.8435,54.8531,54.7374,54.8145,11968.0
2023-05-24 14:25:00,56.82,56.91,56.8,56.91,16212.0,54.7953,54.882,54.776,54.882,16212.0
2023-05-24 14:30:00,56.91,57.13,56.88,57.1,15508.0,54.882,55.0942,54.8531,55.0653,15508.0
2023-05-24 14:35:00,57.15,57.24,57.11,57.18,14202.0,55.1135,55.2003,55.0749,55.1424,14202.0
2023-05-24 14:40:00,57.18,57.22,57.06,57.06,11378.0,55.1424,55.181,55.0267,55.0267,11378.0
2023-05-24 14:45:00,57.06,57.18,57.06,57.14,12528.0,55.0267,55.1424,55.0267,55.1039,12528.0
2023-05-24 14:50:00,57.13,57.2,57.12,57.17,23218.0,55.0942,55.1617,55.0846,55.1328,23218.0
2023-05-24 14:55:00,57.19,57.21,57.08,57.16,11282.0,55.1521,55.1714,55.046,55.1231,11282.0
2023-05-24 15:00:00,57.15,57.15,57.01,57.01,5908.0,55.1135,55.1135,54.9785,54.9785,5908.0
2023-05-24 15:05:00,57.02,57.06,56.99,57.05,15502.0,54.9881,55.0267,54.9592,55.0171,15502.0
2023-05-24 15:10:00,57.05,57.18,57.02,57.17,25574.0,55.0171,55.1424,54.9881,55.1328,25574.0
2023-05-24 15:15:00,57.19,57.35,57.17,57.35,12476.0,55.1521,55.3064,55.1328,55.3064,12476.0
2023-05-24 15:20:00,57.37,57.48,57.37,57.46,19528.0,55.3257,55.4317,55.3257,55.4125,19528.0
2023-05-24 15:25:00,57.47,57.5,57.33,57.4,26590.0,55.4221,55.451,55.2871,55.3546,26590.0
2023-05-24 15:30:00,57.38,57.47,57.35,57.35,23790.0,55.3353,55.4221,55.3064,55.3064,23790.0
2023-05-24 15:35:00,57.35,57.35,56.96,56.99,39108.0,55.3064,55.3064,54.9303,54.9592,39108.0
2023-05-24 15:40:00,56.99,57.05,56.9,56.9,23756.0,54.9592,55.0171,54.8724,54.8724,23756.0
2023-05-24 15:45:00,56.9,56.99,56.86,56.96,39638.0,54.8724,54.9592,54.8338,54.9303,39638.0
2023-05-24 15:50:00,56.93,57.12,56.92,57.07,89762.0,54.9013,55.0846,54.8917,55.0363,89762.0
2023-05-24 15:55:00,57.06,57.16,57.01,57.09,169796.0,55.0267,55.1231,54.9785,55.0556,169796.0
2023-05-25 09:30:00,57.05,57.35,56.91,57.35,27996.0,55.0171,55.3064,54.882,55.3064,27996.0
2023-05-25 09:35:00,57.38,57.6,57.27,57.44,21254.0,55.3353,55.5475,55.2292,55.3932,21254.0
2023-05-25 09:40:00,57.52,57.6,57.33,57.35,8526.0,55.4703,55.5475,55.2871,55.3064,8526.0
2023-05-25 09:45:00,57.37,57.46,57.32,57.32,3922.0,55.3257,55.4125,55.2774,55.2774,3922.0
2023-05-25 09:50:00,57.25,57.25,56.96,57.13,11106.0,55.2099,55.2099,54.9303,55.0942,11106.0
2023-05-25 09:55:00,57.13,57.18,57.05,57.05,4200.0,55.0942,55.1424,55.0171,55.0171,4200.0
2023-05-25 10:00:00,57.04,57.17,56.86,56.91,13434.0,55.0074,55.1328,54.8338,54.882,13434.0
2023-05-25 10:05:00,56.91,56.91,56.58,56.62,8128.0,54.882,54.882,54.5638,54.6024,8128.0
2023-05-25 10:10:00,56.58,56.58,56.35,56.37,12014.0,54.5638,54.5638,54.342,54.3613,12014.0
2023-05-25 10:15:00,56.27,56.52,56.27,56.49,13504.0,54.2649,54.5059,54.2649,54.477,13504.0
2023-05-25 10:20:00,56.5,56.54,56.29,56.43,22756.0,54.4867,54.5252,54.2841,54.4192,22756.0
2023-05-25 10:25:00,56.38,56.49,56.36,56.49,4770.0,54.3709,54.477,54.3516,54.477,4770.0
2023-05-25 10:30:00,56.48,56.58,56.41,56.46,12562.0,54.4674,54.5638,54.3999,54.4481,12562.0
2023-05-25 10:35:00,56.47,56.47,56.22,56.35,11358.0,54.4577,54.4577,54.2166,54.342,11358.0
2023-05-25 10:40:00,56.34,56.51,56.33,56.51,21394.0,54.3324,54.4963,54.3227,54.4963,21394.0
2023-05-25 10:45:00,56.52,56.71,56.34,56.34,16306.0,54.5059,54.6892,54.3324,54.3324,16306.0
2023-05-25 10:50:00,56.33,56.35,56.16,56.16,10862.0,54.3227,54.342,54.1588,54.1588,10862.0
2023-05-25 10:55:00,56.09,56.2,55.9,55.94,22834.0,54.0913,54.1973,53.908,53.9466,22834.0
2023-05-25 11:00:00,55.96,56.12,55.96,56.08,37020.0,53.9659,54.1202,53.9659,54.0816,37020.0
2023-05-25 11:05:00,56.13,56.18,55.95,55.96,34008.0,54.1298,54.1781,53.9563,53.9659,34008.0
2023-05-25 11:10:00,55.95,56.04,55.91,55.91,4460.0,53.9563,54.0431,53.9177,53.9177,4460.0
2023-05-25 11:15:00,55.96,56.04,55.9,55.93,5654.0,53.9659,54.0431,53.908,53.937,5654.0
2023-05-25 11:20:00,55.93,55.96,55.85,55.88,2302.0,53.937,53.9659,53.8598,53.8888,2302.0
2023-05-25 11:25:00,55.86,55.88,55.71,55.72,9136.0,53.8695,53.8888,53.7248,53.7345,9136.0
2023-05-25 11:30:00,55.71,55.71,55.46,55.62,13156.0,53.7248,53.7248,53.4837,53.638,13156.0
2023-05-25 11:35:00,55.64,55.66,55.5,55.51,11966.0,53.6573,53.6766,53.5223,53.5319,11966.0
2023-05-25 11:40:00,55.49,55.5,55.35,55.35,8256.0,53.5127,53.5223,53.3776,53.3776,8256.0
2023-05-25 11:45:00,55.33,55.55,55.33,55.52,18114.0,53.3584,53.5705,53.3584,53.5416,18114.0
2023-05-25 11:50:00,55.52,55.59,55.41,55.41,15248.0,53.5416,53.6091,53.4355,53.4355,15248.0
2023-05-25 11:55:00,55.42,55.5,55.41,55.49,4428.0,53.4451,53.5223,53.4355,53.5127,4428.0
2023-05-25 12:00:00,55.51,55.63,55.49,55.63,11326.0,53.5319,53.6477,53.5127,53.6477,11326.0
2023-05-25 12:05:00,55.63,55.63,55.4,55.41,6660.0,53.6477,53.6477,53.4259,53.4355,6660.0
2023-05-25 12:10:00,55.43,55.46,55.38,55.4,7238.0,53.4548,53.4837,53.4066,53.4259,7238.0
2023-05-25 12:15:00,55.4,55.47,55.38,55.45,7044.0,53.4259,53.4934,53.4066,53.4741,7044.0
2023-05-25 12:20:00,55.46,55.47,55.33,55.33,13930.0,53.4837,53.4934,53.3584,53.3584,13930.0
2023-05-25 12:25:00,55.32,55.33,55.24,55.29,24940.0,53.3487,53.3584,53.2716,53.3198,24940.0
2023-05-25 12:30:00,55.27,55.37,55.26,55.37,16162.0,53.3005,53.3969,53.2908,53.3969,16162.0
2023-05-25 12:35:00,55.36,55.57,55.35,55.55,24534.0,53.3873,53.5898,53.3776,53.5705,24534.0
2023-05-25 12:40:00,55.56,55.57,55.47,55.47,9946.0,53.5802,53.5898,53.4934,53.4934,9946.0
2023-05-25 12:45:00,55.45,55.51,55.36,55.39,20444.0,53.4741,53.5319,53.3873,53.4162,20444.0
2023-05-25 12:50:00,55.36,55.39,55.24,55.33,5776.0,53.3873,53.4162,53.2716,53.3584,5776.0
2023-05-25 12:55:00,55.31,55.33,55.23,55.23,13622.0,53.3391,53.3584,53.2619,53.2619,13622.0
2023-05-25 13:00:00,55.24,55.3,55.17,55.28,17930.0,53.2716,53.3294,53.2041,53.3101,17930.0
2023-05-25 13:05:00,55.26,55.26,55.21,55.24,13752.0,53.2908,53.2908,53.2426,53.2716,13752.0
2023-05-25 13:10:00,55.26,55.32,55.22,55.22,13842.0,53.2908,53.3487,53.2523,53.2523,13842.0
2023-05-25 13:15:00,55.19,55.29,55.17,55.25,9980.0,53.2233,53.3198,53.2041,53.2812,9980.0
2023-05-25 13:20:00,55.26,55.48,55.26,55.47,10436.0,53.2908,53.503,53.2908,53.4934,10436.0
2023-05-25 13:25:00,55.48,55.64,55.46,55.56,23152.0,53.503,53.6573,53.4837,53.5802,23152.0
2023-05-25 13:30:00,55.54,55.62,55.49,55.62,16668.0,53.5609,53.638,53.5127,53.638,16668.0
2023-05-25 13:35:00,55.63,55.66,55.48,55.52,8390.0,53.6477,53.6766,53.503,53.5416,8390.0
2023-05-25 13:40:00,55.51,55.51,55.43,55.51,5916.0,53.5319,53.5319,53.4548,53.5319,5916.0
2023-05-25 13:45:00,55.49,55.49,55.41,55.48,10468.0,53.5127,53.5127,53.4355,53.503,10468.0
2023-05-25 13:50:00,55.48,55.55,55.46,55.52,15480.0,53.503,53.5705,53.4837,53.5416,15480.0
2023-05-25 13:55:00,55.52,55.55,55.46,55.54,10796.0,53.5416,53.5705,53.4837,53.5609,10796.0
2023-05-25 14:00:00,55.55,55.73,55.55,55.6,14998.0,53.5705,53.7441,53.5705,53.6187,14998.0
2023-05-25 14:05:00,55.58,55.65,55.51,55.52,17972.0,53.5994,53.6669,53.5319,53.5416,17972.0
2023-05-25 14:10:00,55.54,55.62,55.52,55.62,10290.0,53.5609,53.638,53.5416,53.638,10290.0
2023-05-25 14:15:00,55.61,55.71,55.6,55.67,18770.0,53.6284,53.7248,53.6187,53.6862,18770.0
2023-05-25 14:20:00,55.66,55.75,55.65,55.71,9560.0,53.6766,53.7634,53.6669,53.7248,9560.0
2023-05-25 14:25:00,55.69,55.78,55.68,55.78,4968.0,53.7055,53.7923,53.6959,53.7923,4968.0
2023-05-25 14:30:00,55.79,55.8,55.62,55.71,13998.0,53.802,53.8116,53.638,53.7248,13998.0
2023-05-25 14:35:00,55.71,55.71,55.65,55.68,8474.0,53.7248,53.7248,53.6669,53.6959,8474.0
2023-05-25 14:40:00,55.66,55.7,55.63,55.67,8406.0,53.6766,53.7152,53.6477,53.6862,8406.0
2023-05-25 14:45:00,55.69,55.69,55.55,55.55,9032.0,53.7055,53.7055,53.5705,53.5705,9032.0
2023-05-25 14:50:00,55.57,55.63,55.55,55.6,8950.0,53.5898,53.6477,53.5705,53.6187,8950.0
2023-05-25 14:55:00,55.6,55.63,55.59,55.63,12732.0,53.6187,53.6477,53.6091,53.6477,12732.0
2023-05-25 15:00:00,55.64,55.65,55.59,55.63,18112.0,53.6573,53.6669,53.6091,53.6477,18112.0
2023-05-25 15:05:00,55.64,55.66,55.62,55.65,12752.0,53.6573,53.6766,53.638,53.6669,12752.0
2023-05-25 15:10:00,55.65,55.71,55.6,55.67,26620.0,53.6669,53.7248,53.6187,53.6862,26620.0
2023-05-25 15:15:00,55.68,55.77,55.62,55.74,13938.0,53.6959,53.7827,53.638,53.7537,13938.0
2023-05-25 15:20:00,55.77,55.8,55.74,55.77,23270.0,53.7827,53.8116,53.7537,53.7827,23270.0
2023-05-25 15:25:00,55.79,55.96,55.77,55.93,11400.0,53.802,53.9659,53.7827,53.937,11400.0
2023-05-25 15:30:00,55.93,55.98,55.89,55.95,63080.0,53.937,53.9852,53.8984,53.9563,63080.0
2023-05-25 15:35:00,55.97,56.08,55.95,56.02,32396.0,53.9755,54.0816,53.9563,54.0238,32396.0
2023-05-25 15:40:00,56.02,56.02,55.83,55.93,31846.0,54.0238,54.0238,53.8405,53.937,31846.0
2023-05-25 15:45:00,55.93,55.96,55.83,55.83,27586.0,53.937,53.9659,53.8405,53.8405,27586.0
2023-05-25 15:50:00,55.81,55.81,55.63,55.67,47778.0,53.8212,53.8212,53.6477,53.6862,47778.0
2023-05-25 15:55:00,55.66,55.66,55.51,55.59,143606.0,53.6766,53.6766,53.5319,53.6091,143606.0
2023-05-26 09:30:00,54.97,55.51,54.72,55.38,43404.0,53.0112,53.5319,52.7701,53.4066,43404.0
2023-05-26 09:35:00,55.45,55.46,55.05,55.17,22970.0,53.4741,53.4837,53.0883,53.2041,22970.0
2023-05-26 09:40:00,55.24,55.62,55.22,55.62,9682.0,53.2716,53.638,53.2523,53.638,9682.0
2023-05-26 09:45:00,55.63,55.78,55.47,55.47,26112.0,53.6477,53.7923,53.4934,53.4934,26112.0
2023-05-26 09:50:00,55.49,55.49,55.1,55.2,16786.0,53.5127,53.5127,53.1365,53.233,16786.0
2023-05-26 09:55:00,55.27,55.35,55.24,55.24,5700.0,53.3005,53.3776,53.2716,53.2716,5700.0
2023-05-26 10:00:00,55.21,55.66,55.21,55.64,36206.0,53.2426,53.6766,53.2426,53.6573,36206.0
2023-05-26 10:05:00,55.64,55.64,55.49,55.62,12262.0,53.6573,53.6573,53.5127,53.638,12262.0
2023-05-26 10:10:00,55.63,55.63,55.34,55.49,24370.0,53.6477,53.6477,53.368,53.5127,24370.0
2023-05-26 10:15:00,55.53,55.63,55.51,55.63,6760.0,53.5512,53.6477,53.5319,53.6477,6760.0
2023-05-26 10:20:00,55.74,55.76,55.66,55.74,11120.0,53.7537,53.773,53.6766,53.7537,11120.0
2023-05-26 10:25:00,55.74,56.02,55.73,56.02,11690.0,53.7537,54.0238,53.7441,54.0238,11690.0
2023-05-26 10:30:00,56.04,56.04,55.95,56.02,9800.0,54.0431,54.0431,53.9563,54.0238,9800.0
2023-05-26 10:35:00,56.0,56.02,55.93,55.94,8232.0,54.0045,54.0238,53.937,53.9466,8232.0
2023-05-26 10:40:00,55.98,55.98,55.76,55.79,12250.0,53.9852,53.9852,53.773,53.802,12250.0
2023-05-26 10:45:00,55.77,55.86,55.74,55.86,7300.0,53.7827,53.8695,53.7537,53.8695,7300.0
2023-05-26 10:50:00,55.86,55.91,55.74,55.87,20978.0,53.8695,53.9177,53.7537,53.8791,20978.0
2023-05-26 10:55:00,55.88,55.91,55.78,55.83,5704.0,53.8888,53.9177,53.7923,53.8405,5704.0
2023-05-26 11:00:00,55.84,55.95,55.82,55.85,17164.0,53.8502,53.9563,53.8309,53.8598,17164.0
2023-05-26 11:05:00,55.88,55.94,55.85,55.93,9554.0,53.8888,53.9466,53.8598,53.937,9554.0
2023-05-26 11:10:00,55.93,55.95,55.88,55.88,10170.0,53.937,53.9563,53.8888,53.8888,10170.0
2023-05-26 11:15:00,55.88,55.88,55.74,55.84,15506.0,53.8888,53.8888,53.7537,53.8502,15506.0
2023-05-26 11:20:00,55.85,55.87,55.66,55.68,10060.0,53.8598,53.8791,53.6766,53.6959,10060.0
2023-05-26 11:25:00,55.68,55.76,55.63,55.66,11194.0,53.6959,53.773,53.6477,53.6766,11194.0
2023-05-26 11:30:00,55.72,55.82,55.7,55.82,2906.0,53.7345,53.8309,53.7152,53.8309,2906.0
2023-05-26 11:35:00,55.82,55.87,55.79,55.85,10844.0,53.8309,53.8791,53.802,53.8598,10844.0
2023-05-26 11:40:00,55.87,56.1,55.87,56.1,10582.0,53.8791,54.1009,53.8791,54.1009,10582.0
2023-05-26 11:45:00,56.07,56.12,56.06,56.1,7244.0,54.072,54.1202,54.0623,54.1009,7244.0
2023-05-26 11:50:00,56.1,56.13,55.99,56.02,12984.0,54.1009,54.1298,53.9948,54.0238,12984.0
2023-05-26 11:55:00,55.99,56.01,55.88,55.9,6320.0,53.9948,54.0141,53.8888,53.908,6320.0
2023-05-26 12:00:00,55.86,55.98,55.86,55.98,9042.0,53.8695,53.9852,53.8695,53.9852,9042.0
2023-05-26 12:05:00,56.0,56.2,56.0,56.2,2474.0,54.0045,54.1973,54.0045,54.1973,2474.0
2023-05-26 12:10:00,56.16,56.19,56.12,56.16,10222.0,54.1588,54.1877,54.1202,54.1588,10222.0
2023-05-26 12:15:00,56.12,56.15,56.09,56.13,7974.0,54.1202,54.1491,54.0913,54.1298,7974.0
2023-05-26 12:20:00,56.15,56.31,56.15,56.31,6662.0,54.1491,54.3034,54.1491,54.3034,6662.0
2023-05-26 12:25:00,56.29,56.38,56.22,56.38,5232.0,54.2841,54.3709,54.2166,54.3709,5232.0
2023-05-26 12:30:00,56.39,56.43,56.36,56.39,8946.0,54.3806,54.4192,54.3516,54.3806,8946.0
2023-05-26 12:35:00,56.41,56.48,56.38,56.4,8692.0,54.3999,54.4674,54.3709,54.3902,8692.0
2023-05-26 12:40:00,56.36,56.42,56.24,56.28,10300.0,54.3516,54.4095,54.2359,54.2745,10300.0
2023-05-26 12:45:00,56.27,56.27,56.09,56.1,6372.0,54.2649,54.2649,54.0913,54.1009,6372.0
2023-05-26 12:50:00,56.12,56.21,56.1,56.16,8184.0,54.1202,54.207,54.1009,54.1588,8184.0
2023-05-26 12:55:00,56.15,56.16,56.11,56.11,6358.0,54.1491,54.1588,54.1106,54.1106,6358.0
2023-05-26 13:00:00,56.15,56.31,56.13,56.31,7240.0,54.1491,54.3034,54.1298,54.3034,7240.0
2023-05-26 13:05:00,56.31,56.36,56.31,56.36,7358.0,54.3034,54.3516,54.3034,54.3516,7358.0
2023-05-26 13:10:00,56.34,56.38,56.34,56.38,3712.0,54.3324,54.3709,54.3324,54.3709,3712.0
2023-05-26 13:15:00,56.37,56.38,56.15,56.15,12288.0,54.3613,54.3709,54.1491,54.1491,12288.0
2023-05-26 13:20:00,56.19,56.24,56.17,56.21,7378.0,54.1877,54.2359,54.1684,54.207,7378.0
2023-05-26 13:25:00,56.23,56.27,56.19,56.27,8344.0,54.2263,54.2649,54.1877,54.2649,8344.0
2023-05-26 13:30:00,56.37,56.54,56.37,56.54,7016.0,54.3613,54.5252,54.3613,54.5252,7016.0
2023-05-26 13:35:00,56.52,56.6,56.51,56.57,10550.0,54.5059,54.5831,54.4963,54.5542,10550.0
2023-05-26 13:40:00,56.57,56.57,56.34,56.39,10990.0,54.5542,54.5542,54.3324,54.3806,10990.0
2023-05-26 13:45:00,56.35,56.45,56.29,56.45,7112.0,54.342,54.4384,54.2841,54.4384,7112.0
2023-05-26 13:50:00,56.51,56.6,56.49,56.57,10150.0,54.4963,54.5831,54.477,54.5542,10150.0
2023-05-26 13:55:00,56.52,56.61,56.52,56.6,8128.0,54.5059,54.5927,54.5059,54.5831,8128.0
2023-05-26 14:00:00,56.6,56.63,56.57,56.59,7780.0,54.5831,54.612,54.5542,54.5735,7780.0
2023-05-26 14:05:00,56.58,56.6,56.52,56.56,9072.0,54.5638,54.5831,54.5059,54.5445,9072.0
2023-05-26 14:10:00,56.56,56.58,56.55,56.57,4736.0,54.5445,54.5638,54.5349,54.5542,4736.0
2023-05-26 14:15:00,56.58,56.59,56.48,56.51,20078.0,54.5638,54.5735,54.4674,54.4963,20078.0
2023-05-26 14:20:00,56.49,56.55,56.46,56.51,12634.0,54.477,54.5349,54.4481,54.4963,12634.0
2023-05-26 14:25:00,56.52,56.54,56.49,56.54,6946.0,54.5059,54.5252,54.477,54.5252,6946.0
2023-05-26 14:30:00,56.54,56.54,56.49,56.52,11016.0,54.5252,54.5252,54.477,54.5059,11016.0
2023-05-26 14:35:00,56.52,56.71,56.52,56.67,20314.0,54.5059,54.6892,54.5059,54.6506,20314.0
2023-05-26 14:40:00,56.69,56.79,56.67,56.74,9240.0,54.6699,54.7663,54.6506,54.7181,9240.0
2023-05-26 14:45:00,56.76,56.81,56.72,56.74,6592.0,54.7374,54.7856,54.6988,54.7181,6592.0
2023-05-26 14:50:00,56.73,56.74,56.69,56.74,2090.0,54.7085,54.7181,54.6699,54.7181,2090.0
2023-05-26 14:55:00,56.73,56.75,56.62,56.66,10906.0,54.7085,54.7278,54.6024,54.641,10906.0
2023-05-26 15:00:00,56.67,56.8,56.67,56.76,9756.0,54.6506,54.776,54.6506,54.7374,9756.0
2023-05-26 15:05:00,56.74,56.79,56.71,56.77,8582.0,54.7181,54.7663,54.6892,54.747,8582.0
2023-05-26 15:10:00,56.79,56.79,56.66,56.74,9284.0,54.7663,54.7663,54.641,54.7181,9284.0
2023-05-26 15:15:00,56.74,56.74,56.69,56.72,10248.0,54.7181,54.7181,54.6699,54.6988,10248.0
2023-05-26 15:20:00,56.72,56.74,56.66,56.68,16590.0,54.6988,54.7181,54.641,54.6602,16590.0
2023-05-26 15:25:00,56.66,56.73,56.63,56.69,17602.0,54.641,54.7085,54.612,54.6699,17602.0
2023-05-26 15:30:00,56.7,56.77,56.63,56.63,30610.0,54.6795,54.747,54.612,54.612,30610.0
2023-05-26 15:35:00,56.62,56.63,56.56,56.6,17068.0,54.6024,54.612,54.5445,54.5831,17068.0
2023-05-26 15:40:00,56.61,56.72,56.58,56.72,26546.0,54.5927,54.6988,54.5638,54.6988,26546.0
2023-05-26 15:45:00,56.72,56.76,56.69,56.75,34010.0,54.6988,54.7374,54.6699,54.7278,34010.0
2023-05-26 15:50:00,56.74,56.83,56.69,56.83,76806.0,54.7181,54.8049,54.6699,54.8049,76806.0
2023-05-26 15:55:00,56.83,56.88,56.77,56.82,156416.0,54.8049,54.8531,54.747,54.7953,156416.0
2023-05-30 09:30:00,57.4,57.4,57.13,57.38,20978.0,55.3546,55.3546,55.0942,55.3353,20978.0
2023-05-30 09:35:00,57.38,57.38,56.71,56.73,41468.0,55.3353,55.3353,54.6892,54.7085,41468.0
2023-05-30 09:40:00,56.65,56.74,56.24,56.29,30078.0,54.6313,54.7181,54.2359,54.2841,30078.0
2023-05-30 09:45:00,56.34,56.85,56.33,56.85,18366.0,54.3324,54.8242,54.3227,54.8242,18366.0
2023-05-30 09:50:00,56.77,56.99,56.77,56.84,61840.0,54.747,54.9592,54.747,54.8145,61840.0
2023-05-30 09:55:00,56.84,57.05,56.77,56.97,12146.0,54.8145,55.0171,54.747,54.9399,12146.0
2023-05-30 10:00:00,56.99,57.17,56.81,56.96,23926.0,54.9592,55.1328,54.7856,54.9303,23926.0
2023-05-30 10:05:00,56.93,57.37,56.92,57.37,14180.0,54.9013,55.3257,54.8917,55.3257,14180.0
2023-05-30 10:10:00,57.38,57.43,57.1,57.13,6238.0,55.3353,55.3835,55.0653,55.0942,6238.0
2023-05-30 10:15:00,57.17,57.41,57.09,57.27,97446.0,55.1328,55.3642,55.0556,55.2292,97446.0
2023-05-30 10:20:00,57.27,57.49,57.27,57.3,19660.0,55.2292,55.4414,55.2292,55.2582,19660.0
2023-05-30 10:25:00,57.27,57.27,56.91,56.93,6456.0,55.2292,55.2292,54.882,54.9013,6456.0
2023-05-30 10:30:00,56.93,56.99,56.85,56.85,3886.0,54.9013,54.9592,54.8242,54.8242,3886.0
2023-05-30 10:35:00,56.85,57.03,56.85,57.02,4112.0,54.8242,54.9978,54.8242,54.9881,4112.0
2023-05-30 10:40:00,57.06,57.18,56.91,56.94,12878.0,55.0267,55.1424,54.882,54.911,12878.0
2023-05-30 10:45:00,56.88,56.92,56.76,56.92,18356.0,54.8531,54.8917,54.7374,54.8917,18356.0
2023-05-30 10:50:00,56.92,57.24,56.91,57.08,10768.0,54.8917,55.2003,54.882,55.046,10768.0
2023-05-30 10:55:00,57.13,57.26,57.13,57.25,4118.0,55.0942,55.2196,55.0942,55.2099,4118.0
2023-05-30 11:00:00,57.19,57.2,57.1,57.1,1412.0,55.1521,55.1617,55.0653,55.0653,1412.0
2023-05-30 11:05:00,57.1,57.1,56.99,56.99,2806.0,55.0653,55.0653,54.9592,54.9592,2806.0
2023-05-30 11:10:00,56.98,56.98,56.81,56.83,8078.0,54.9496,54.9496,54.7856,54.8049,8078.0
2023-05-30 11:15:00,56.77,56.77,56.62,56.64,4224.0,54.747,54.747,54.6024,54.6217,4224.0
2023-05-30 11:20:00,56.63,56.67,56.59,56.6,7176.0,54.612,54.6506,54.5735,54.5831,7176.0
2023-05-30 11:25:00,56.6,56.69,56.56,56.69,9532.0,54.5831,54.6699,54.5445,54.6699,9532.0
2023-05-30 11:30:00,56.71,56.78,56.67,56.73,8196.0,54.6892,54.7567,54.6506,54.7085,8196.0
2023-05-30 11:35:00,56.77,56.88,56.76,56.87,3460.0,54.747,54.8531,54.7374,54.8435,3460.0
2023-05-30 11:40:00,56.91,56.92,56.83,56.85,6144.0,54.882,54.8917,54.8049,54.8242,6144.0
2023-05-30 11:45:00,56.84,56.88,56.76,56.78,5876.0,54.8145,54.8531,54.7374,54.7567,5876.0
2023-05-30 11:50:00,56.75,56.88,56.73,56.88,3884.0,54.7278,54.8531,54.7085,54.8531,3884.0
2023-05-30 11:55:00,56.9,56.97,56.79,56.85,5992.0,54.8724,54.9399,54.7663,54.8242,5992.0
2023-05-30 12:00:00,56.87,56.88,56.77,56.78,4272.0,54.8435,54.8531,54.747,54.7567,4272.0
2023-05-30 12:05:00,56.76,56.84,56.7,56.82,5138.0,54.7374,54.8145,54.6795,54.7953,5138.0
2023-05-30 12:10:00,56.83,56.92,56.8,56.92,4918.0,54.8049,54.8917,54.776,54.8917,4918.0
2023-05-30 12:15:00,56.92,56.98,56.9,56.96,9134.0,54.8917,54.9496,54.8724,54.9303,9134.0
2023-05-30 12:20:00,56.96,57.08,56.96,57.08,8598.0,54.9303,55.046,54.9303,55.046,8598.0
2023-05-30 12:25:00,57.07,57.09,56.94,56.94,6806.0,55.0363,55.0556,54.911,54.911,6806.0
2023-05-30 12:30:00,56.9,56.96,56.9,56.92,7460.0,54.8724,54.9303,54.8724,54.8917,7460.0
2023-05-30 12:35:00,56.94,56.98,56.88,56.88,7568.0,54.911,54.9496,54.8531,54.8531,7568.0
2023-05-30 12:40:00,56.85,56.85,56.74,56.8,3964.0,54.8242,54.8242,54.7181,54.776,3964.0
2023-05-30 12:45:00,56.78,56.91,56.74,56.88,6346.0,54.7567,54.882,54.7181,54.8531,6346.0
2023-05-30 12:50:00,56.9,57.02,56.88,57.02,3000.0,54.8724,54.9881,54.8531,54.9881,3000.0
2023-05-30 12:55:00,56.98,56.99,56.88,56.95,5432.0,54.9496,54.9592,54.8531,54.9206,5432.0
2023-05-30 13:00:00,56.96,56.96,56.91,56.91,1720.0,54.9303,54.9303,54.882,54.882,1720.0
2023-05-30 13:05:00,56.88,56.9,56.78,56.85,8638.0,54.8531,54.8724,54.7567,54.8242,8638.0
2023-05-30 13:10:00,56.88,56.96,56.88,56.94,4830.0,54.8531,54.9303,54.8531,54.911,4830.0
2023-05-30 13:15:00,56.93,56.95,56.91,56.91,1400.0,54.9013,54.9206,54.882,54.882,1400.0
2023-05-30 13:20:00,56.92,56.98,56.92,56.92,5774.0,54.8917,54.9496,54.8917,54.8917,5774.0
2023-05-30 13:25:00,56.9,56.9,56.77,56.88,7338.0,54.8724,54.8724,54.747,54.8531,7338.0
2023-05-30 13:30:00,56.85,56.91,56.75,56.91,3490.0,54.8242,54.882,54.7278,54.882,3490.0
2023-05-30 13:35:00,56.88,56.96,56.88,56.9,4948.0,54.8531,54.9303,54.8531,54.8724,4948.0
2023-05-30 13:40:00,56.9,56.94,56.89,56.92,4398.0,54.8724,54.911,54.8628,54.8917,4398.0
2023-05-30 13:45:00,56.96,57.05,56.96,57.05,4224.0,54.9303,55.0171,54.9303,55.0171,4224.0
2023-05-30 13:50:00,57.05,57.07,56.98,56.98,2400.0,55.0171,55.0363,54.9496,54.9496,2400.0
2023-05-30 13:55:00,56.95,56.95,56.87,56.93,5098.0,54.9206,54.9206,54.8435,54.9013,5098.0
2023-05-30 14:00:00,56.94,56.96,56.89,56.94,7080.0,54.911,54.9303,54.8628,54.911,7080.0
2023-05-30 14:05:00,56.94,57.03,56.94,56.99,6260.0,54.911,54.9978,54.911,54.9592,6260.0
2023-05-30 14:10:00,57.01,57.02,56.97,56.98,2784.0,54.9785,54.9881,54.9399,54.9496,2784.0
2023-05-30 14:15:00,56.97,57.02,56.93,56.99,6040.0,54.9399,54.9881,54.9013,54.9592,6040.0
2023-05-30 14:20:00,56.99,57.18,56.99,57.17,9908.0,54.9592,55.1424,54.9592,55.1328,9908.0
2023-05-30 14:25:00,57.18,57.19,57.16,57.19,5534.0,55.1424,55.1521,55.1231,55.1521,5534.0
2023-05-30 14:30:00,57.19,57.28,57.19,57.28,5924.0,55.1521,55.2389,55.1521,55.2389,5924.0
2023-05-30 14:35:00,57.31,57.42,57.31,57.41,4000.0,55.2678,55.3739,55.2678,55.3642,4000.0
2023-05-30 14:40:00,57.41,57.56,57.39,57.56,7772.0,55.3642,55.5089,55.3449,55.5089,7772.0
2023-05-30 14:45:00,57.57,57.57,57.46,57.55,10056.0,55.5185,55.5185,55.4125,55.4992,10056.0
2023-05-30 14:50:00,57.52,57.6,57.47,57.57,5002.0,55.4703,55.5475,55.4221,55.5185,5002.0
2023-05-30 14:55:00,57.6,57.63,57.55,57.55,5802.0,55.5475,55.5764,55.4992,55.4992,5802.0
2023-05-30 15:00:00,57.55,57.62,57.54,57.59,7332.0,55.4992,55.5667,55.4896,55.5378,7332.0
2023-05-30 15:05:00,57.55,57.58,57.51,57.51,8916.0,55.4992,55.5282,55.4607,55.4607,8916.0
2023-05-30 15:10:00,57.52,57.71,57.52,57.64,7736.0,55.4703,55.6535,55.4703,55.586,7736.0
2023-05-30 15:15:00,57.66,57.66,57.52,57.62,4970.0,55.6053,55.6053,55.4703,55.5667,4970.0
2023-05-30 15:20:00,57.63,57.67,57.58,57.66,8008.0,55.5764,55.615,55.5282,55.6053,8008.0
2023-05-30 15:25:00,57.65,57.79,57.64,57.77,13842.0,55.5957,55.7307,55.586,55.7114,13842.0
2023-05-30 15:30:00,57.75,57.85,57.75,57.85,10702.0,55.6921,55.7886,55.6921,55.7886,10702.0
2023-05-30 15:35:00,57.87,57.9,57.76,57.88,19442.0,55.8078,55.8368,55.7018,55.8175,19442.0
2023-05-30 15:40:00,57.91,57.91,57.78,57.83,18840.0,55.8464,55.8464,55.721,55.7693,18840.0
2023-05-30 15:45:00,57.83,57.98,57.82,57.96,23726.0,55.7693,55.9139,55.7596,55.8946,23726.0
2023-05-30 15:50:00,57.95,57.98,57.88,57.9,56252.0,55.885,55.9139,55.8175,55.8368,56252.0
2023-05-30 15:55:00,57.91,57.97,57.86,57.87,122838.0,55.8464,55.9043,55.7982,55.8078,122838.0
2023-05-31 09:30:00,57.5,57.7,57.24,57.24,22962.0,55.451,55.6439,55.2003,55.2003,22962.0
2023-05-31 09:35:00,57.35,57.5,57.01,57.5,8932.0,55.3064,55.451,54.9785,55.451,8932.0
2023-05-31 09:40:00,57.41,57.81,57.38,57.47,2210.0,55.3642,55.75,55.3353,55.4221,2210.0
2023-05-31 09:45:00,57.47,57.47,57.19,57.29,7210.0,55.4221,55.4221,55.1521,55.2485,7210.0
2023-05-31 09:50:00,57.32,57.34,57.21,57.27,2874.0,55.2774,55.2967,55.1714,55.2292,2874.0
2023-05-31 09:55:00,57.33,57.5,57.32,57.5,4422.0,55.2871,55.451,55.2774,55.451,4422.0
2023-05-31 10:00:00,57.47,57.47,57.19,57.24,9032.0,55.4221,55.4221,55.1521,55.2003,9032.0
2023-05-31 10:05:00,57.18,57.18,56.96,56.99,5306.0,55.1424,55.1424,54.9303,54.9592,5306.0
2023-05-31 10:10:00,56.99,57.04,56.76,56.87,7440.0,54.9592,55.0074,54.7374,54.8435,7440.0
2023-05-31 10:15:00,56.94,56.94,56.72,56.74,4138.0,54.911,54.911,54.6988,54.7181,4138.0
2023-05-31 10:20:00,56.7,56.84,56.68,56.71,6710.0,54.6795,54.8145,54.6602,54.6892,6710.0
2023-05-31 10:25:00,56.76,56.76,56.63,56.72,4228.0,54.7374,54.7374,54.612,54.6988,4228.0
2023-05-31 10:30:00,56.68,56.73,56.65,56.66,2640.0,54.6602,54.7085,54.6313,54.641,2640.0
2023-05-31 10:35:00,56.63,56.67,56.6,56.64,3026.0,54.612,54.6506,54.5831,54.6217,3026.0
2023-05-31 10:40:00,56.63,56.69,56.6,56.6,8436.0,54.612,54.6699,54.5831,54.5831,8436.0
2023-05-31 10:45:00,56.61,56.71,56.56,56.6,6442.0,54.5927,54.6892,54.5445,54.5831,6442.0
2023-05-31 10:50:00,56.54,56.58,56.52,56.57,1600.0,54.5252,54.5638,54.5059,54.5542,1600.0
2023-05-31 10:55:00,56.59,56.65,56.44,56.45,7872.0,54.5735,54.6313,54.4288,54.4384,7872.0
2023-05-31 11:00:00,56.48,56.52,56.3,56.37,7992.0,54.4674,54.5059,54.2938,54.3613,7992.0
2023-05-31 11:05:00,56.36,56.37,56.21,56.21,3970.0,54.3516,54.3613,54.207,54.207,3970.0
2023-05-31 11:10:00,56.21,56.23,56.09,56.09,2400.0,54.207,54.2263,54.0913,54.0913,2400.0
2023-05-31 11:15:00,56.05,56.08,56.02,56.02,5798.0,54.0527,54.0816,54.0238,54.0238,5798.0
2023-05-31 11:20:00,56.06,56.17,56.03,56.12,5748.0,54.0623,54.1684,54.0334,54.1202,5748.0
2023-05-31 11:25:00,56.1,56.11,55.93,55.93,5020.0,54.1009,54.1106,53.937,53.937,5020.0
2023-05-31 11:30:00,55.9,55.99,55.88,55.91,16544.0,53.908,53.9948,53.8888,53.9177,16544.0
2023-05-31 11:35:00,55.91,55.96,55.78,55.78,10620.0,53.9177,53.9659,53.7923,53.7923,10620.0
2023-05-31 11:40:00,55.76,55.82,55.71,55.79,7616.0,53.773,53.8309,53.7248,53.802,7616.0
2023-05-31 11:45:00,55.8,55.83,55.76,55.82,5000.0,53.8116,53.8405,53.773,53.8309,5000.0
2023-05-31 11:50:00,55.85,55.89,55.76,55.89,3346.0,53.8598,53.8984,53.773,53.8984,3346.0
2023-05-31 11:55:00,55.88,55.88,55.78,55.79,3238.0,53.8888,53.8888,53.7923,53.802,3238.0
2023-05-31 12:00:00,55.8,55.88,55.8,55.85,2456.0,53.8116,53.8888,53.8116,53.8598,2456.0
2023-05-31 12:05:00,55.91,55.91,55.75,55.79,3952.0,53.9177,53.9177,53.7634,53.802,3952.0
2023-05-31 12:10:00,55.81,55.87,55.8,55.8,1420.0,53.8212,53.8791,53.8116,53.8116,1420.0
2023-05-31 12:15:00,55.81,55.85,55.78,55.79,2554.0,53.8212,53.8598,53.7923,53.802,2554.0
2023-05-31 12:20:00,55.79,55.8,55.66,55.68,3406.0,53.802,53.8116,53.6766,53.6959,3406.0
2023-05-31 12:25:00,55.62,55.63,55.58,55.6,4860.0,53.638,53.6477,53.5994,53.6187,4860.0
2023-05-31 12:30:00,55.6,55.69,55.57,55.69,5210.0,53.6187,53.7055,53.5898,53.7055,5210.0
2023-05-31 12:35:00,55.7,55.7,55.61,55.63,2200.0,53.7152,53.7152,53.6284,53.6477,2200.0
2023-05-31 12:40:00,55.6,55.67,55.58,55.66,4016.0,53.6187,53.6862,53.5994,53.6766,4016.0
2023-05-31 12:45:00,55.67,55.84,55.66,55.79,4968.0,53.6862,53.8502,53.6766,53.802,4968.0
2023-05-31 12:50:00,55.77,55.77,55.64,55.7,6672.0,53.7827,53.7827,53.6573,53.7152,6672.0
2023-05-31 12:55:00,55.72,55.77,55.7,55.77,2722.0,53.7345,53.7827,53.7152,53.7827,2722.0
2023-05-31 13:00:00,55.76,55.85,55.76,55.82,3306.0,53.773,53.8598,53.773,53.8309,3306.0
2023-05-31 13:05:00,55.85,55.88,55.83,55.88,2576.0,53.8598,53.8888,53.8405,53.8888,2576.0
2023-05-31 13:10:00,55.89,55.95,55.88,55.92,2958.0,53.8984,53.9563,53.8888,53.9273,2958.0
2023-05-31 13:15:00,55.96,55.98,55.84,55.84,6800.0,53.9659,53.9852,53.8502,53.8502,6800.0
2023-05-31 13:20:00,55.81,55.92,55.77,55.89,4210.0,53.8212,53.9273,53.7827,53.8984,4210.0
2023-05-31 13:25:00,55.93,56.02,55.92,56.01,5902.0,53.937,54.0238,53.9273,54.0141,5902.0
2023-05-31 13:30:00,56.04,56.12,56.04,56.12,2152.0,54.0431,54.1202,54.0431,54.1202,2152.0
2023-05-31 13:35:00,56.13,56.13,55.99,56.08,10332.0,54.1298,54.1298,53.9948,54.0816,10332.0
2023-05-31 13:40:00,56.09,56.15,56.06,56.07,6800.0,54.0913,54.1491,54.0623,54.072,6800.0
2023-05-31 13:45:00,56.09,56.12,56.02,56.12,4800.0,54.0913,54.1202,54.0238,54.1202,4800.0
2023-05-31 13:50:00,56.13,56.2,56.13,56.2,4658.0,54.1298,54.1973,54.1298,54.1973,4658.0
2023-05-31 13:55:00,56.17,56.31,56.17,56.3,8370.0,54.1684,54.3034,54.1684,54.2938,8370.0
2023-05-31 14:00:00,56.35,56.42,56.34,56.39,8636.0,54.342,54.4095,54.3324,54.3806,8636.0
2023-05-31 14:05:00,56.4,56.49,56.4,56.48,6108.0,54.3902,54.477,54.3902,54.4674,6108.0
2023-05-31 14:10:00,56.47,56.52,56.44,56.49,13636.0,54.4577,54.5059,54.4288,54.477,13636.0
2023-05-31 14:15:00,56.5,56.52,56.45,56.5,7810.0,54.4867,54.5059,54.4384,54.4867,7810.0
2023-05-31 14:20:00,56.48,56.6,56.48,56.6,13854.0,54.4674,54.5831,54.4674,54.5831,13854.0
2023-05-31 14:25:00,56.58,56.65,56.54,56.63,6200.0,54.5638,54.6313,54.5252,54.612,6200.0
2023-05-31 14:30:00,56.63,56.68,56.59,56.59,5776.0,54.612,54.6602,54.5735,54.5735,5776.0
2023-05-31 14:35:00,56.62,56.71,56.62,56.71,4420.0,54.6024,54.6892,54.6024,54.6892,4420.0
2023-05-31 14:40:00,56.73,56.77,56.67,56.68,6566.0,54.7085,54.747,54.6506,54.6602,6566.0
2023-05-31 14:45:00,56.68,56.72,56.65,56.67,9446.0,54.6602,54.6988,54.6313,54.6506,9446.0
2023-05-31 14:50:00,56.67,56.67,56.52,56.56,7750.0,54.6506,54.6506,54.5059,54.5445,7750.0
2023-05-31 14:55:00,56.6,56.62,56.55,56.55,9066.0,54.5831,54.6024,54.5349,54.5349,9066.0
2023-05-31 15:00:00,56.57,56.59,56.51,56.51,7636.0,54.5542,54.5735,54.4963,54.4963,7636.0
2023-05-31 15:05:00,56.52,56.6,56.5,56.56,7928.0,54.5059,54.5831,54.4867,54.5445,7928.0
2023-05-31 15:10:00,56.56,56.62,56.54,56.62,7962.0,54.5445,54.6024,54.5252,54.6024,7962.0
2023-05-31 15:15:00,56.6,56.63,56.54,56.55,9828.0,54.5831,54.612,54.5252,54.5349,9828.0
2023-05-31 15:20:00,56.58,56.62,56.54,56.57,5810.0,54.5638,54.6024,54.5252,54.5542,5810.0
2023-05-31 15:25:00,56.55,56.59,56.54,56.55,11738.0,54.5349,54.5735,54.5252,54.5349,11738.0
2023-05-31 15:30:00,56.55,56.62,56.54,56.57,12968.0,54.5349,54.6024,54.5252,54.5542,12968.0
2023-05-31 15:35:00,56.58,56.66,56.55,56.66,13254.0,54.5638,54.641,54.5349,54.641,13254.0
2023-05-31 15:40:00,56.65,56.78,56.63,56.77,19916.0,54.6313,54.7567,54.612,54.747,19916.0
2023-05-31 15:45:00,56.81,56.83,56.71,56.79,31134.0,54.7856,54.8049,54.6892,54.7663,31134.0
2023-05-31 15:50:00,56.8,56.87,56.72,56.74,63318.0,54.776,54.8435,54.6988,54.7181,63318.0
2023-05-31 15:55:00,56.74,56.87,56.69,56.76,153332.0,54.7181,54.8435,54.6699,54.7374,153332.0
2023-06-01 09:30:00,56.7,56.83,56.13,56.13,18846.0,54.6795,54.8049,54.1298,54.1298,18846.0
2023-06-01 09:35:00,56.23,56.47,56.12,56.41,4502.0,54.2263,54.4577,54.1202,54.3999,4502.0
2023-06-01 09:40:00,56.42,56.45,55.98,56.12,13260.0,54.4095,54.4384,53.9852,54.1202,13260.0
2023-06-01 09:45:00,56.15,56.3,55.99,55.99,4842.0,54.1491,54.2938,53.9948,53.9948,4842.0
2023-06-01 09:50:00,56.02,56.12,55.82,55.9,6304.0,54.0238,54.1202,53.8309,53.908,6304.0
2023-06-01 09:55:00,55.9,56.09,55.9,56.05,2016.0,53.908,54.0913,53.908,54.0527,2016.0
2023-06-01 10:00:00,56.01,56.16,56.01,56.05,6532.0,54.0141,54.1588,54.0141,54.0527,6532.0
2023-06-01 10:05:00,56.05,56.38,56.05,56.27,14572.0,54.0527,54.3709,54.0527,54.2649,14572.0
2023-06-01 10:10:00,56.33,56.48,56.26,56.4,5684.0,54.3227,54.4674,54.2552,54.3902,5684.0
2023-06-01 10:15:00,56.35,56.49,56.24,56.37,5384.0,54.342,54.477,54.2359,54.3613,5384.0
2023-06-01 10:20:00,56.34,56.41,56.29,56.33,6670.0,54.3324,54.3999,54.2841,54.3227,6670.0
2023-06-01 10:25:00,56.27,56.58,56.27,56.57,6014.0,54.2649,54.5638,54.2649,54.5542,6014.0
2023-06-01 10:30:00,56.57,56.63,56.48,56.63,5912.0,54.5542,54.612,54.4674,54.612,5912.0
2023-06-01 10:35:00,56.58,56.61,56.51,56.57,5622.0,54.5638,54.5927,54.4963,54.5542,5622.0
2023-06-01 10:40:00,56.53,56.62,56.53,56.56,6716.0,54.5156,54.6024,54.5156,54.5445,6716.0
2023-06-01 10:45:00,56.61,56.69,56.6,56.65,13838.0,54.5927,54.6699,54.5831,54.6313,13838.0
2023-06-01 10:50:00,56.67,56.77,56.56,56.62,8798.0,54.6506,54.747,54.5445,54.6024,8798.0
2023-06-01 10:55:00,56.55,56.71,56.53,56.71,13108.0,54.5349,54.6892,54.5156,54.6892,13108.0
2023-06-01 11:00:00,56.74,56.97,56.73,56.96,22540.0,54.7181,54.9399,54.7085,54.9303,22540.0
2023-06-01 11:05:00,56.97,57.08,56.94,57.0,48616.0,54.9399,55.046,54.911,54.9688,48616.0
2023-06-01 11:10:00,56.99,57.1,56.99,57.1,5876.0,54.9592,55.0653,54.9592,55.0653,5876.0
2023-06-01 11:15:00,57.15,57.22,57.07,57.07,5544.0,55.1135,55.181,55.0363,55.0363,5544.0
2023-06-01 11:20:00,57.04,57.08,56.97,57.08,4698.0,55.0074,55.046,54.9399,55.046,4698.0
2023-06-01 11:25:00,57.13,57.23,57.13,57.23,6112.0,55.0942,55.1906,55.0942,55.1906,6112.0
2023-06-01 11:30:00,57.17,57.19,57.06,57.19,4850.0,55.1328,55.1521,55.0267,55.1521,4850.0
2023-06-01 11:35:00,57.2,57.21,57.1,57.1,3530.0,55.1617,55.1714,55.0653,55.0653,3530.0
2023-06-01 11:40:00,57.1,57.19,57.1,57.16,8382.0,55.0653,55.1521,55.0653,55.1231,8382.0
2023-06-01 11:45:00,57.13,57.19,57.13,57.19,3804.0,55.0942,55.1521,55.0942,55.1521,3804.0
2023-06-01 11:50:00,57.2,57.21,57.1,57.15,4536.0,55.1617,55.1714,55.0653,55.1135,4536.0
2023-06-01 11:55:00,57.14,57.15,57.12,57.13,9602.0,55.1039,55.1135,55.0846,55.0942,9602.0
2023-06-01 12:00:00,57.13,57.16,56.95,56.99,16248.0,55.0942,55.1231,54.9206,54.9592,16248.0
2023-06-01 12:05:00,56.99,57.03,56.99,57.01,2000.0,54.9592,54.9978,54.9592,54.9785,2000.0
2023-06-01 12:10:00,56.98,57.01,56.88,57.01,9392.0,54.9496,54.9785,54.8531,54.9785,9392.0
2023-06-01 12:15:00,56.98,57.02,56.97,57.01,3960.0,54.9496,54.9881,54.9399,54.9785,3960.0
2023-06-01 12:20:00,57.05,57.08,57.05,57.06,2800.0,55.0171,55.046,55.0171,55.0267,2800.0
2023-06-01 12:25:00,57.08,57.09,57.06,57.08,6872.0,55.046,55.0556,55.0267,55.046,6872.0
2023-06-01 12:30:00,57.08,57.08,57.02,57.06,6902.0,55.046,55.046,54.9881,55.0267,6902.0
2023-06-01 12:35:00,57.09,57.12,57.05,57.06,3034.0,55.0556,55.0846,55.0171,55.0267,3034.0
2023-06-01 12:40:00,57.04,57.04,56.85,56.85,3200.0,55.0074,55.0074,54.8242,54.8242,3200.0
2023-06-01 12:45:00,56.83,56.88,56.81,56.81,7144.0,54.8049,54.8531,54.7856,54.7856,7144.0
2023-06-01 12:50:00,56.82,56.94,56.81,56.94,5352.0,54.7953,54.911,54.7856,54.911,5352.0
2023-06-01 12:55:00,56.93,56.93,56.85,56.87,3454.0,54.9013,54.9013,54.8242,54.8435,3454.0
2023-06-01 13:00:00,56.85,56.94,56.82,56.91,7012.0,54.8242,54.911,54.7953,54.882,7012.0
2023-06-01 13:05:00,56.91,56.91,56.83,56.83,2200.0,54.882,54.882,54.8049,54.8049,2200.0
2023-06-01 13:10:00,56.85,56.96,56.84,56.96,4814.0,54.8242,54.9303,54.8145,54.9303,4814.0
2023-06-01 13:15:00,56.94,57.02,56.94,57.02,5358.0,54.911,54.9881,54.911,54.9881,5358.0
2023-06-01 13:20:00,57.01,57.1,56.99,56.99,6040.0,54.9785,55.0653,54.9592,54.9592,6040.0
2023-06-01 13:25:00,56.97,56.97,56.92,56.94,2438.0,54.9399,54.9399,54.8917,54.911,2438.0
2023-06-01 13:30:00,56.93,56.93,56.86,56.87,4704.0,54.9013,54.9013,54.8338,54.8435,4704.0
2023-06-01 13:35:00,56.87,56.94,56.87,56.92,8206.0,54.8435,54.911,54.8435,54.8917,8206.0
2023-06-01 13:40:00,56.92,56.99,56.9,56.99,5998.0,54.8917,54.9592,54.8724,54.9592,5998.0
2023-06-01 13:45:00,56.98,57.07,56.98,57.07,4680.0,54.9496,55.0363,54.9496,55.0363,4680.0
2023-06-01 13:50:00,57.06,57.12,57.06,57.1,6200.0,55.0267,55.0846,55.0267,55.0653,6200.0
2023-06-01 13:55:00,57.1,57.1,56.97,57.06,6802.0,55.0653,55.0653,54.9399,55.0267,6802.0
2023-06-01 14:00:00,57.01,57.01,56.95,56.98,2390.0,54.9785,54.9785,54.9206,54.9496,2390.0
2023-06-01 14:05:00,56.96,57.09,56.96,57.07,10420.0,54.9303,55.0556,54.9303,55.0363,10420.0
2023-06-01 14:10:00,57.09,57.18,57.09,57.1,7160.0,55.0556,55.1424,55.0556,55.0653,7160.0
2023-06-01 14:15:00,57.13,57.16,57.08,57.08,5208.0,55.0942,55.1231,55.046,55.046,5208.0
2023-06-01 14:20:00,57.05,57.05,56.96,56.99,11984.0,55.0171,55.0171,54.9303,54.9592,11984.0
2023-06-01 14:25:00,56.96,57.04,56.94,57.02,10696.0,54.9303,55.0074,54.911,54.9881,10696.0
2023-06-01 14:30:00,57.02,57.02,56.97,56.98,6452.0,54.9881,54.9881,54.9399,54.9496,6452.0
2023-06-01 14:35:00,56.99,56.99,56.85,56.85,8956.0,54.9592,54.9592,54.8242,54.8242,8956.0
2023-06-01 14:40:00,56.87,56.91,56.87,56.9,7858.0,54.8435,54.882,54.8435,54.8724,7858.0
2023-06-01 14:45:00,56.9,56.92,56.85,56.85,7882.0,54.8724,54.8917,54.8242,54.8242,7882.0
2023-06-01 14:50:00,56.85,56.9,56.82,56.9,13366.0,54.8242,54.8724,54.7953,54.8724,13366.0
2023-06-01 14:55:00,56.89,56.89,56.81,56.83,22890.0,54.8628,54.8628,54.7856,54.8049,22890.0
2023-06-01 15:00:00,56.84,57.02,56.84,57.0,12028.0,54.8145,54.9881,54.8145,54.9688,12028.0
2023-06-01 15:05:00,57.04,57.12,57.03,57.07,8914.0,55.0074,55.0846,54.9978,55.0363,8914.0
2023-06-01 15:10:00,57.06,57.13,57.03,57.12,8748.0,55.0267,55.0942,54.9978,55.0846,8748.0
2023-06-01 15:15:00,57.13,57.17,57.04,57.04,8638.0,55.0942,55.1328,55.0074,55.0074,8638.0
2023-06-01 15:20:00,57.02,57.03,56.92,56.92,10712.0,54.9881,54.9978,54.8917,54.8917,10712.0
2023-06-01 15:25:00,56.93,57.04,56.91,56.91,10470.0,54.9013,55.0074,54.882,54.882,10470.0
2023-06-01 15:30:00,56.91,56.92,56.78,56.8,8058.0,54.882,54.8917,54.7567,54.776,8058.0
2023-06-01 15:35:00,56.79,56.79,56.72,56.76,14298.0,54.7663,54.7663,54.6988,54.7374,14298.0
2023-06-01 15:40:00,56.74,56.86,56.71,56.86,21754.0,54.7181,54.8338,54.6892,54.8338,21754.0
2023-06-01 15:45:00,56.86,56.99,56.84,56.98,18728.0,54.8338,54.9592,54.8145,54.9496,18728.0
2023-06-01 15:50:00,56.97,56.98,56.87,56.93,38276.0,54.9399,54.9496,54.8435,54.9013,38276.0
2023-06-01 15:55:00,56.94,56.98,56.84,56.98,96648.0,54.911,54.9496,54.8145,54.9496,96648.0
2023-06-02 09:30:00,57.75,57.88,57.4,57.4,22186.0,55.6921,55.8175,55.3546,55.3546,22186.0
2023-06-02 09:35:00,57.49,57.85,57.49,57.77,15054.0,55.4414,55.7886,55.4414,55.7114,15054.0
2023-06-02 09:40:00,57.81,58.08,57.78,58.07,14786.0,55.75,56.0104,55.721,56.0007,14786.0
2023-06-02 09:45:00,58.04,58.12,57.81,57.94,6554.0,55.9718,56.0489,55.75,55.8753,6554.0
2023-06-02 09:50:00,58.02,58.16,57.91,58.11,6998.0,55.9525,56.0875,55.8464,56.0393,6998.0
2023-06-02 09:55:00,58.05,58.19,57.91,57.92,7640.0,55.9814,56.1164,55.8464,55.8561,7640.0
2023-06-02 10:00:00,57.88,57.99,57.79,57.99,5860.0,55.8175,55.9236,55.7307,55.9236,5860.0
2023-06-02 10:05:00,57.96,57.98,57.8,57.86,6400.0,55.8946,55.9139,55.7403,55.7982,6400.0
2023-06-02 10:10:00,57.84,57.92,57.71,57.92,5750.0,55.7789,55.8561,55.6535,55.8561,5750.0
2023-06-02 10:15:00,57.94,57.97,57.8,57.84,3962.0,55.8753,55.9043,55.7403,55.7789,3962.0
2023-06-02 10:20:00,57.88,57.95,57.81,57.86,4400.0,55.8175,55.885,55.75,55.7982,4400.0
2023-06-02 10:25:00,57.82,58.1,57.82,58.02,10940.0,55.7596,56.0296,55.7596,55.9525,10940.0
2023-06-02 10:30:00,58.05,58.08,57.93,58.04,6706.0,55.9814,56.0104,55.8657,55.9718,6706.0
2023-06-02 10:35:00,58.06,58.15,58.02,58.05,12050.0,55.9911,56.0779,55.9525,55.9814,12050.0
2023-06-02 10:40:00,57.99,58.15,57.99,58.11,11980.0,55.9236,56.0779,55.9236,56.0393,11980.0
2023-06-02 10:45:00,58.15,58.21,58.13,58.13,7960.0,56.0779,56.1357,56.0586,56.0586,7960.0
2023-06-02 10:50:00,58.15,58.21,58.05,58.12,5924.0,56.0779,56.1357,55.9814,56.0489,5924.0
2023-06-02 10:55:00,58.15,58.33,58.15,58.32,7698.0,56.0779,56.2514,56.0779,56.2418,7698.0
2023-06-02 11:00:00,58.35,58.54,58.34,58.51,7894.0,56.2707,56.454,56.2611,56.425,7894.0
2023-06-02 11:05:00,58.55,58.71,58.55,58.71,8554.0,56.4636,56.6179,56.4636,56.6179,8554.0
2023-06-02 11:10:00,58.72,58.72,58.6,58.69,5454.0,56.6276,56.6276,56.5118,56.5986,5454.0
2023-06-02 11:15:00,58.72,58.81,58.7,58.81,10124.0,56.6276,56.7143,56.6083,56.7143,10124.0
2023-06-02 11:20:00,58.8,58.81,58.6,58.63,14338.0,56.7047,56.7143,56.5118,56.5408,14338.0
2023-06-02 11:25:00,58.63,58.71,58.6,58.7,6344.0,56.5408,56.6179,56.5118,56.6083,6344.0
2023-06-02 11:30:00,58.7,58.73,58.52,58.54,12808.0,56.6083,56.6372,56.4347,56.454,12808.0
2023-06-02 11:35:00,58.59,58.67,58.59,58.62,6806.0,56.5022,56.5793,56.5022,56.5311,6806.0
2023-06-02 11:40:00,58.62,58.7,58.6,58.6,11088.0,56.5311,56.6083,56.5118,56.5118,11088.0
2023-06-02 11:45:00,58.54,58.6,58.44,58.45,12034.0,56.454,56.5118,56.3575,56.3672,12034.0
2023-06-02 11:50:00,58.42,58.58,58.42,58.57,18092.0,56.3382,56.4925,56.3382,56.4829,18092.0
2023-06-02 11:55:00,58.61,58.87,58.61,58.87,11040.0,56.5215,56.7722,56.5215,56.7722,11040.0
2023-06-02 12:00:00,58.94,58.97,58.77,58.85,15442.0,56.8397,56.8686,56.6758,56.7529,15442.0
2023-06-02 12:05:00,58.85,58.98,58.85,58.93,11410.0,56.7529,56.8783,56.7529,56.8301,11410.0
2023-06-02 12:10:00,58.92,59.02,58.91,58.95,11536.0,56.8204,56.9169,56.8108,56.8494,11536.0
2023-06-02 12:15:00,58.96,59.02,58.96,58.99,5868.0,56.859,56.9169,56.859,56.8879,5868.0
2023-06-02 12:20:00,59.09,59.18,59.0,59.0,10758.0,56.9844,57.0712,56.8976,56.8976,10758.0
2023-06-02 12:25:00,59.01,59.05,58.99,59.04,6236.0,56.9072,56.9458,56.8879,56.9361,6236.0
2023-06-02 12:30:00,59.05,59.07,58.93,58.94,10522.0,56.9458,56.9651,56.8301,56.8397,10522.0
2023-06-02 12:35:00,58.97,59.06,58.93,59.06,13394.0,56.8686,56.9554,56.8301,56.9554,13394.0
2023-06-02 12:40:00,59.02,59.11,58.98,59.11,10456.0,56.9169,57.0037,56.8783,57.0037,10456.0
2023-06-02 12:45:00,59.1,59.1,58.92,58.95,12060.0,56.994,56.994,56.8204,56.8494,12060.0
2023-06-02 12:50:00,58.94,58.95,58.91,58.94,7200.0,56.8397,56.8494,56.8108,56.8397,7200.0
2023-06-02 12:55:00,58.94,58.97,58.8,58.83,5756.0,56.8397,56.8686,56.7047,56.7336,5756.0
2023-06-02 13:00:00,58.85,58.95,58.85,58.88,9082.0,56.7529,56.8494,56.7529,56.7818,9082.0
2023-06-02 13:05:00,58.89,58.94,58.87,58.93,5636.0,56.7915,56.8397,56.7722,56.8301,5636.0
2023-06-02 13:10:00,58.96,59.09,58.96,59.05,10844.0,56.859,56.9844,56.859,56.9458,10844.0
2023-06-02 13:15:00,59.06,59.06,58.97,59.01,5032.0,56.9554,56.9554,56.8686,56.9072,5032.0
2023-06-02 13:20:00,59.01,59.13,59.01,59.1,2876.0,56.9072,57.0229,56.9072,56.994,2876.0
2023-06-02 13:25:00,59.09,59.16,59.09,59.16,1800.0,56.9844,57.0519,56.9844,57.0519,1800.0
2023-06-02 13:30:00,59.16,59.23,59.09,59.09,16802.0,57.0519,57.1194,56.9844,56.9844,16802.0
2023-06-02 13:35:00,59.1,59.1,58.98,58.99,5622.0,56.994,56.994,56.8783,56.8879,5622.0
2023-06-02 13:40:00,58.99,58.99,58.9,58.92,3412.0,56.8879,56.8879,56.8011,56.8204,3412.0
2023-06-02 13:45:00,58.93,59.01,58.93,58.93,12538.0,56.8301,56.9072,56.8301,56.8301,12538.0
2023-06-02 13:50:00,58.94,58.94,58.81,58.83,4500.0,56.8397,56.8397,56.7143,56.7336,4500.0
2023-06-02 13:55:00,58.84,59.02,58.84,58.98,16756.0,56.7433,56.9169,56.7433,56.8783,16756.0
2023-06-02 14:00:00,58.99,59.05,58.99,59.04,4430.0,56.8879,56.9458,56.8879,56.9361,4430.0
2023-06-02 14:05:00,59.01,59.05,58.91,58.98,8544.0,56.9072,56.9458,56.8108,56.8783,8544.0
2023-06-02 14:10:00,58.98,58.98,58.84,58.87,12704.0,56.8783,56.8783,56.7433,56.7722,12704.0
2023-06-02 14:15:00,58.87,58.87,58.76,58.76,4594.0,56.7722,56.7722,56.6661,56.6661,4594.0
2023-06-02 14:20:00,58.78,58.94,58.78,58.92,14222.0,56.6854,56.8397,56.6854,56.8204,14222.0
2023-06-02 14:25:00,58.89,58.89,58.72,58.73,6564.0,56.7915,56.7915,56.6276,56.6372,6564.0
2023-06-02 14:30:00,58.74,58.88,58.74,58.88,11710.0,56.6468,56.7818,56.6468,56.7818,11710.0
2023-06-02 14:35:00,58.88,58.93,58.88,58.91,6596.0,56.7818,56.8301,56.7818,56.8108,6596.0
2023-06-02 14:40:00,58.88,58.95,58.87,58.95,7800.0,56.7818,56.8494,56.7722,56.8494,7800.0
2023-06-02 14:45:00,58.94,58.96,58.92,58.94,5240.0,56.8397,56.859,56.8204,56.8397,5240.0
2023-06-02 14:50:00,58.93,59.06,58.93,59.02,8684.0,56.8301,56.9554,56.8301,56.9169,8684.0
2023-06-02 14:55:00,59.03,59.13,59.02,59.13,12448.0,56.9265,57.0229,56.9169,57.0229,12448.0
2023-06-02 15:00:00,59.13,59.24,59.13,59.2,15838.0,57.0229,57.129,57.0229,57.0904,15838.0
2023-06-02 15:05:00,59.2,59.28,59.17,59.24,15804.0,57.0904,57.1676,57.0615,57.129,15804.0
2023-06-02 15:10:00,59.23,59.25,59.19,59.22,15626.0,57.1194,57.1387,57.0808,57.1097,15626.0
2023-06-02 15:15:00,59.23,59.32,59.23,59.3,11382.0,57.1194,57.2062,57.1194,57.1869,11382.0
2023-06-02 15:20:00,59.3,59.31,59.17,59.17,15402.0,57.1869,57.1965,57.0615,57.0615,15402.0
2023-06-02 15:25:00,59.14,59.23,59.14,59.2,14618.0,57.0326,57.1194,57.0326,57.0904,14618.0
2023-06-02 15:30:00,59.2,59.29,59.2,59.27,16632.0,57.0904,57.1772,57.0904,57.158,16632.0
2023-06-02 15:35:00,59.27,59.41,59.27,59.38,25552.0,57.158,57.293,57.158,57.264,25552.0
2023-06-02 15:40:00,59.38,59.38,59.27,59.29,21674.0,57.264,57.264,57.158,57.1772,21674.0
2023-06-02 15:45:00,59.29,59.33,59.18,59.25,39430.0,57.1772,57.2158,57.0712,57.1387,39430.0
2023-06-02 15:50:00,59.24,59.27,59.16,59.22,68520.0,57.129,57.158,57.0519,57.1097,68520.0
2023-06-02 15:55:00,59.21,59.32,59.18,59.29,178780.0,57.1001,57.2062,57.0712,57.1772,178780.0
2023-06-05 09:30:00,59.15,59.15,58.8,59.02,17944.0,57.0422,57.0422,56.7047,56.9169,17944.0
2023-06-05 09:35:00,58.97,59.1,58.92,58.92,9292.0,56.8686,56.994,56.8204,56.8204,9292.0
2023-06-05 09:40:00,58.92,59.01,58.75,58.88,2974.0,56.8204,56.9072,56.6565,56.7818,2974.0
2023-06-05 09:45:00,58.75,58.87,58.69,58.75,11590.0,56.6565,56.7722,56.5986,56.6565,11590.0
2023-06-05 09:50:00,58.75,58.77,58.6,58.66,9628.0,56.6565,56.6758,56.5118,56.5697,9628.0
2023-06-05 09:55:00,58.68,58.74,58.08,58.08,60158.0,56.589,56.6468,56.0104,56.0104,60158.0
2023-06-05 10:00:00,58.05,58.51,58.05,58.46,22842.0,55.9814,56.425,55.9814,56.3768,22842.0
2023-06-05 10:05:00,58.51,58.58,58.13,58.29,48398.0,56.425,56.4925,56.0586,56.2129,48398.0
2023-06-05 10:10:00,58.27,58.32,58.04,58.27,18682.0,56.1936,56.2418,55.9718,56.1936,18682.0
2023-06-05 10:15:00,58.35,58.37,58.01,58.08,22086.0,56.2707,56.29,55.9429,56.0104,22086.0
2023-06-05 10:20:00,58.08,58.08,57.88,57.88,17454.0,56.0104,56.0104,55.8175,55.8175,17454.0
2023-06-05 10:25:00,57.83,57.89,57.71,57.84,6654.0,55.7693,55.8271,55.6535,55.7789,6654.0
2023-06-05 10:30:00,57.82,57.96,57.75,57.93,6382.0,55.7596,55.8946,55.6921,55.8657,6382.0
2023-06-05 10:35:00,57.93,58.0,57.83,57.92,13986.0,55.8657,55.9332,55.7693,55.8561,13986.0
2023-06-05 10:40:00,57.88,57.95,57.83,57.92,4830.0,55.8175,55.885,55.7693,55.8561,4830.0
2023-06-05 10:45:00,57.94,57.95,57.78,57.88,7334.0,55.8753,55.885,55.721,55.8175,7334.0
2023-06-05 10:50:00,57.95,57.95,57.83,57.85,7828.0,55.885,55.885,55.7693,55.7886,7828.0
2023-06-05 10:55:00,57.86,57.87,57.59,57.6,6018.0,55.7982,55.8078,55.5378,55.5475,6018.0
2023-06-05 11:00:00,57.6,57.77,57.55,57.67,10962.0,55.5475,55.7114,55.4992,55.615,10962.0
2023-06-05 11:05:00,57.62,57.86,57.62,57.86,3920.0,55.5667,55.7982,55.5667,55.7982,3920.0
2023-06-05 11:10:00,57.87,57.88,57.78,57.8,4500.0,55.8078,55.8175,55.721,55.7403,4500.0
2023-06-05 11:15:00,57.8,57.96,57.79,57.93,9810.0,55.7403,55.8946,55.7307,55.8657,9810.0
2023-06-05 11:20:00,57.95,58.0,57.88,57.94,10036.0,55.885,55.9332,55.8175,55.8753,10036.0
2023-06-05 11:25:00,57.97,58.04,57.9,58.01,26290.0,55.9043,55.9718,55.8368,55.9429,26290.0
2023-06-05 11:30:00,57.99,58.4,57.99,58.32,9802.0,55.9236,56.319,55.9236,56.2418,9802.0
2023-06-05 11:35:00,58.29,58.29,58.1,58.17,6410.0,56.2129,56.2129,56.0296,56.0972,6410.0
2023-06-05 11:40:00,58.13,58.4,58.13,58.27,10808.0,56.0586,56.319,56.0586,56.1936,10808.0
2023-06-05 11:45:00,58.27,58.28,58.18,58.24,5786.0,56.1936,56.2032,56.1068,56.1647,5786.0
2023-06-05 11:50:00,58.24,58.29,58.19,58.25,8148.0,56.1647,56.2129,56.1164,56.1743,8148.0
2023-06-05 11:55:00,58.27,58.3,58.18,58.27,10584.0,56.1936,56.2225,56.1068,56.1936,10584.0
2023-06-05 12:00:00,58.27,58.34,58.24,58.24,5578.0,56.1936,56.2611,56.1647,56.1647,5578.0
2023-06-05 12:05:00,58.33,58.58,58.28,58.58,4882.0,56.2514,56.4925,56.2032,56.4925,4882.0
2023-06-05 12:10:00,58.53,58.6,58.48,58.6,6658.0,56.4443,56.5118,56.3961,56.5118,6658.0
2023-06-05 12:15:00,58.55,58.55,58.48,58.52,6518.0,56.4636,56.4636,56.3961,56.4347,6518.0
2023-06-05 12:20:00,58.52,58.53,58.48,58.52,6202.0,56.4347,56.4443,56.3961,56.4347,6202.0
2023-06-05 12:25:00,58.47,58.52,58.42,58.47,13224.0,56.3865,56.4347,56.3382,56.3865,13224.0
2023-06-05 12:30:00,58.49,58.49,58.33,58.44,6196.0,56.4057,56.4057,56.2514,56.3575,6196.0
2023-06-05 12:35:00,58.41,58.5,58.41,58.5,6864.0,56.3286,56.4154,56.3286,56.4154,6864.0
2023-06-05 12:40:00,58.46,58.51,58.41,58.48,24510.0,56.3768,56.425,56.3286,56.3961,24510.0
2023-06-05 12:45:00,58.49,58.85,58.49,58.78,68564.0,56.4057,56.7529,56.4057,56.6854,68564.0
2023-06-05 12:50:00,58.79,58.8,58.66,58.69,5222.0,56.6951,56.7047,56.5697,56.5986,5222.0
2023-06-05 12:55:00,58.71,58.81,58.67,58.77,6432.0,56.6179,56.7143,56.5793,56.6758,6432.0
2023-06-05 13:00:00,58.81,58.93,58.81,58.85,9308.0,56.7143,56.8301,56.7143,56.7529,9308.0
2023-06-05 13:05:00,58.81,58.81,58.7,58.7,3414.0,56.7143,56.7143,56.6083,56.6083,3414.0
2023-06-05 13:10:00,58.71,58.74,58.65,58.7,8200.0,56.6179,56.6468,56.56,56.6083,8200.0
2023-06-05 13:15:00,58.69,58.74,58.65,58.74,17060.0,56.5986,56.6468,56.56,56.6468,17060.0
2023-06-05 13:20:00,58.8,58.83,58.76,58.83,6444.0,56.7047,56.7336,56.6661,56.7336,6444.0
2023-06-05 13:25:00,58.79,58.87,58.69,58.74,11262.0,56.6951,56.7722,56.5986,56.6468,11262.0
2023-06-05 13:30:00,58.65,58.65,58.57,58.57,1800.0,56.56,56.56,56.4829,56.4829,1800.0
2023-06-05 13:35:00,58.54,58.55,58.3,58.33,15160.0,56.454,56.4636,56.2225,56.2514,15160.0
2023-06-05 13:40:00,58.31,58.38,58.24,58.24,93556.0,56.2322,56.2997,56.1647,56.1647,93556.0
2023-06-05 13:45:00,58.21,58.33,58.2,58.23,6518.0,56.1357,56.2514,56.1261,56.155,6518.0
2023-06-05 13:50:00,58.25,58.34,58.24,58.33,18536.0,56.1743,56.2611,56.1647,56.2514,18536.0
2023-06-05 13:55:00,58.34,58.49,58.33,58.48,5600.0,56.2611,56.4057,56.2514,56.3961,5600.0
2023-06-05 14:00:00,58.45,58.48,58.35,58.35,15406.0,56.3672,56.3961,56.2707,56.2707,15406.0
2023-06-05 14:05:00,58.37,58.38,58.17,58.32,29804.0,56.29,56.2997,56.0972,56.2418,29804.0
2023-06-05 14:10:00,58.35,58.36,58.31,58.34,10400.0,56.2707,56.2804,56.2322,56.2611,10400.0
2023-06-05 14:15:00,58.35,58.35,58.29,58.34,43832.0,56.2707,56.2707,56.2129,56.2611,43832.0
2023-06-05 14:20:00,58.34,58.45,58.34,58.44,11508.0,56.2611,56.3672,56.2611,56.3575,11508.0
2023-06-05 14:25:00,58.43,58.51,58.4,58.43,12252.0,56.3479,56.425,56.319,56.3479,12252.0
2023-06-05 14:30:00,58.43,58.43,58.19,58.24,14532.0,56.3479,56.3479,56.1164,56.1647,14532.0
2023-06-05 14:35:00,58.22,58.26,58.16,58.16,31076.0,56.1454,56.1839,56.0875,56.0875,31076.0
2023-06-05 14:40:00,58.17,58.31,58.17,58.29,10562.0,56.0972,56.2322,56.0972,56.2129,10562.0
2023-06-05 14:45:00,58.29,58.34,58.25,58.27,11068.0,56.2129,56.2611,56.1743,56.1936,11068.0
2023-06-05 14:50:00,58.24,58.42,58.13,58.42,5616.0,56.1647,56.3382,56.0586,56.3382,5616.0
2023-06-05 14:55:00,58.38,58.54,58.37,58.54,12254.0,56.2997,56.454,56.29,56.454,12254.0
2023-06-05 15:00:00,58.51,58.55,58.3,58.31,14176.0,56.425,56.4636,56.2225,56.2322,14176.0
2023-06-05 15:05:00,58.29,58.36,58.23,58.24,10600.0,56.2129,56.2804,56.155,56.1647,10600.0
2023-06-05 15:10:00,58.24,58.45,58.24,58.45,6922.0,56.1647,56.3672,56.1647,56.3672,6922.0
2023-06-05 15:15:00,58.41,58.48,58.37,58.42,12034.0,56.3286,56.3961,56.29,56.3382,12034.0
2023-06-05 15:20:00,58.4,58.45,58.4,58.45,9536.0,56.319,56.3672,56.319,56.3672,9536.0
2023-06-05 15:25:00,58.45,58.46,58.38,58.46,13592.0,56.3672,56.3768,56.2997,56.3768,13592.0
2023-06-05 15:30:00,58.44,58.48,58.4,58.4,18490.0,56.3575,56.3961,56.319,56.319,18490.0
2023-06-05 15:35:00,58.45,58.61,58.42,58.6,19336.0,56.3672,56.5215,56.3382,56.5118,19336.0
2023-06-05 15:40:00,58.66,58.73,58.65,58.73,11186.0,56.5697,56.6372,56.56,56.6372,11186.0
2023-06-05 15:45:00,58.74,58.81,58.68,58.73,44198.0,56.6468,56.7143,56.589,56.6372,44198.0
2023-06-05 15:50:00,58.73,58.9,58.73,58.85,56916.0,56.6372,56.8011,56.6372,56.7529,56916.0
2023-06-05 15:55:00,58.85,58.89,58.78,58.82,161764.0,56.7529,56.7915,56.6854,56.724,161764.0
2023-06-06 09:30:00,58.76,59.03,58.37,58.99,14816.0,56.6661,56.9265,56.29,56.8879,14816.0
2023-06-06 09:35:00,59.02,59.22,59.02,59.08,14820.0,56.9169,57.1097,56.9169,56.9747,14820.0
2023-06-06 09:40:00,59.27,59.5,59.14,59.45,11334.0,57.158,57.3798,57.0326,57.3315,11334.0
2023-06-06 09:45:00,59.45,59.77,59.45,59.76,6816.0,57.3315,57.6401,57.3315,57.6305,6816.0
2023-06-06 09:50:00,59.72,59.87,59.61,59.77,6322.0,57.5919,57.7366,57.4858,57.6401,6322.0
2023-06-06 09:55:00,59.74,59.94,59.74,59.79,16466.0,57.6112,57.8041,57.6112,57.6594,16466.0
2023-06-06 10:00:00,59.85,60.11,59.85,60.07,8900.0,57.7173,57.968,57.7173,57.9294,8900.0
2023-06-06 10:05:00,60.08,60.13,60.02,60.08,8348.0,57.9391,57.9873,57.8812,57.9391,8348.0
2023-06-06 10:10:00,60.13,60.44,60.12,60.27,16092.0,57.9873,58.2863,57.9777,58.1223,16092.0
2023-06-06 10:15:00,60.25,60.25,60.02,60.18,87426.0,58.103,58.103,57.8812,58.0355,87426.0
2023-06-06 10:20:00,60.22,60.23,59.97,60.0,19326.0,58.0741,58.0837,57.833,57.8619,19326.0
2023-06-06 10:25:00,60.05,60.2,60.02,60.13,7156.0,57.9102,58.0548,57.8812,57.9873,7156.0
2023-06-06 10:30:00,60.18,60.33,60.18,60.24,7532.0,58.0355,58.1802,58.0355,58.0934,7532.0
2023-06-06 10:35:00,60.2,60.47,60.2,60.47,6632.0,58.0548,58.3152,58.0548,58.3152,6632.0
2023-06-06 10:40:00,60.43,60.57,60.43,60.57,7072.0,58.2766,58.4116,58.2766,58.4116,7072.0
2023-06-06 10:45:00,60.6,60.76,60.6,60.76,7008.0,58.4406,58.5949,58.4406,58.5949,7008.0
2023-06-06 10:50:00,60.79,60.84,60.74,60.79,24006.0,58.6238,58.672,58.5756,58.6238,24006.0
2023-06-06 10:55:00,60.79,60.83,60.72,60.82,10192.0,58.6238,58.6624,58.5563,58.6527,10192.0
2023-06-06 11:00:00,60.85,60.93,60.8,60.82,20022.0,58.6817,58.7588,58.6334,58.6527,20022.0
2023-06-06 11:05:00,60.82,60.88,60.74,60.88,7652.0,58.6527,58.7106,58.5756,58.7106,7652.0
2023-06-06 11:10:00,60.83,60.91,60.8,60.81,21846.0,58.6624,58.7395,58.6334,58.6431,21846.0
2023-06-06 11:15:00,60.84,60.89,60.76,60.81,7420.0,58.672,58.7202,58.5949,58.6431,7420.0
2023-06-06 11:20:00,60.87,60.9,60.74,60.74,8674.0,58.7009,58.7299,58.5756,58.5756,8674.0
2023-06-06 11:25:00,60.71,60.77,60.63,60.7,71594.0,58.5466,58.6045,58.4695,58.537,71594.0
2023-06-06 11:30:00,60.73,60.93,60.73,60.93,12328.0,58.5659,58.7588,58.5659,58.7588,12328.0
2023-06-06 11:35:00,60.93,61.02,60.86,61.01,17156.0,58.7588,58.8456,58.6913,58.8359,17156.0
2023-06-06 11:40:00,61.0,61.2,60.99,61.17,7002.0,58.8263,59.0192,58.8167,58.9902,7002.0
2023-06-06 11:45:00,61.2,61.22,61.02,61.18,15530.0,59.0192,59.0385,58.8456,58.9999,15530.0
2023-06-06 11:50:00,61.21,61.3,61.16,61.23,10606.0,59.0288,59.1156,58.9806,59.0481,10606.0
2023-06-06 11:55:00,61.22,61.22,61.13,61.13,10808.0,59.0385,59.0385,58.9517,58.9517,10808.0
2023-06-06 12:00:00,61.15,61.27,60.96,61.04,60244.0,58.971,59.0867,58.7877,58.8649,60244.0
2023-06-06 12:05:00,60.97,60.97,60.88,60.94,8106.0,58.7974,58.7974,58.7106,58.7684,8106.0
2023-06-06 12:10:00,60.94,61.17,60.94,61.17,14192.0,58.7684,58.9902,58.7684,58.9902,14192.0
2023-06-06 12:15:00,61.17,61.28,61.08,61.26,10580.0,58.9902,59.0963,58.9035,59.077,10580.0
2023-06-06 12:20:00,61.3,61.37,61.07,61.08,9614.0,59.1156,59.1831,58.8938,58.9035,9614.0
2023-06-06 12:25:00,61.02,61.09,61.01,61.09,3798.0,58.8456,58.9131,58.8359,58.9131,3798.0
2023-06-06 12:30:00,61.1,61.16,61.06,61.13,6486.0,58.9227,58.9806,58.8842,58.9517,6486.0
2023-06-06 12:35:00,61.13,61.13,60.99,60.99,8536.0,58.9517,58.9517,58.8167,58.8167,8536.0
2023-06-06 12:40:00,61.06,61.07,60.96,61.04,15828.0,58.8842,58.8938,58.7877,58.8649,15828.0
2023-06-06 12:45:00,61.0,61.07,60.91,60.94,9706.0,58.8263,58.8938,58.7395,58.7684,9706.0
2023-06-06 12:50:00,60.94,61.06,60.92,60.97,9682.0,58.7684,58.8842,58.7492,58.7974,9682.0
2023-06-06 12:55:00,60.97,61.02,60.79,60.8,5042.0,58.7974,58.8456,58.6238,58.6334,5042.0
2023-06-06 13:00:00,60.87,60.9,60.84,60.87,2828.0,58.7009,58.7299,58.672,58.7009,2828.0
2023-06-06 13:05:00,60.83,60.85,60.74,60.79,9968.0,58.6624,58.6817,58.5756,58.6238,9968.0
2023-06-06 13:10:00,60.82,60.93,60.81,60.92,7178.0,58.6527,58.7588,58.6431,58.7492,7178.0
2023-06-06 13:15:00,60.94,60.95,60.85,60.85,4080.0,58.7684,58.7781,58.6817,58.6817,4080.0
2023-06-06 13:20:00,60.87,60.91,60.82,60.88,14030.0,58.7009,58.7395,58.6527,58.7106,14030.0
2023-06-06 13:25:00,60.88,60.99,60.83,60.99,12118.0,58.7106,58.8167,58.6624,58.8167,12118.0
2023-06-06 13:30:00,60.99,61.13,60.96,61.09,18882.0,58.8167,58.9517,58.7877,58.9131,18882.0
2023-06-06 13:35:00,61.09,61.13,61.06,61.06,4200.0,58.9131,58.9517,58.8842,58.8842,4200.0
2023-06-06 13:40:00,61.09,61.09,61.03,61.04,3084.0,58.9131,58.9131,58.8552,58.8649,3084.0
2023-06-06 13:45:00,61.01,61.13,61.0,61.09,13464.0,58.8359,58.9517,58.8263,58.9131,13464.0
2023-06-06 13:50:00,61.07,61.1,61.01,61.04,4800.0,58.8938,58.9227,58.8359,58.8649,4800.0
2023-06-06 13:55:00,61.0,61.07,60.96,61.07,19922.0,58.8263,58.8938,58.7877,58.8938,19922.0
2023-06-06 14:00:00,61.05,61.11,61.01,61.08,10316.0,58.8745,58.9324,58.8359,58.9035,10316.0
2023-06-06 14:05:00,61.08,61.09,60.99,61.07,8170.0,58.9035,58.9131,58.8167,58.8938,8170.0
2023-06-06 14:10:00,61.07,61.18,61.07,61.17,3546.0,58.8938,58.9999,58.8938,58.9902,3546.0
2023-06-06 14:15:00,61.18,61.26,61.13,61.19,21284.0,58.9999,59.077,58.9517,59.0095,21284.0
2023-06-06 14:20:00,61.18,61.19,61.15,61.18,8332.0,58.9999,59.0095,58.971,58.9999,8332.0
2023-06-06 14:25:00,61.2,61.24,61.17,61.21,13550.0,59.0192,59.0578,58.9902,59.0288,13550.0
2023-06-06 14:30:00,61.2,61.21,61.07,61.08,8642.0,59.0192,59.0288,58.8938,58.9035,8642.0
2023-06-06 14:35:00,61.08,61.1,61.04,61.06,8406.0,58.9035,58.9227,58.8649,58.8842,8406.0
2023-06-06 14:40:00,61.04,61.18,61.01,61.1,9948.0,58.8649,58.9999,58.8359,58.9227,9948.0
2023-06-06 14:45:00,61.1,61.2,61.1,61.17,5158.0,58.9227,59.0192,58.9227,58.9902,5158.0
2023-06-06 14:50:00,61.17,61.2,61.09,61.15,7670.0,58.9902,59.0192,58.9131,58.971,7670.0
2023-06-06 14:55:00,61.16,61.26,61.14,61.26,9072.0,58.9806,59.077,58.9613,59.077,9072.0
2023-06-06 15:00:00,61.27,61.38,61.27,61.29,14070.0,59.0867,59.1928,59.0867,59.106,14070.0
2023-06-06 15:05:00,61.29,61.4,61.22,61.38,19782.0,59.106,59.2121,59.0385,59.1928,19782.0
2023-06-06 15:10:00,61.37,61.41,61.34,61.36,13326.0,59.1831,59.2217,59.1542,59.1735,13326.0
2023-06-06 15:15:00,61.35,61.45,61.35,61.36,15728.0,59.1638,59.2603,59.1638,59.1735,15728.0
2023-06-06 15:20:00,61.35,61.57,61.33,61.56,22360.0,59.1638,59.376,59.1445,59.3663,22360.0
2023-06-06 15:25:00,61.54,61.54,61.46,61.48,22918.0,59.3471,59.3471,59.2699,59.2892,22918.0
2023-06-06 15:30:00,61.48,61.6,61.48,61.55,23848.0,59.2892,59.4049,59.2892,59.3567,23848.0
2023-06-06 15:35:00,61.57,61.6,61.46,61.48,18098.0,59.376,59.4049,59.2699,59.2892,18098.0
2023-06-06 15:40:00,61.48,61.6,61.48,61.6,29844.0,59.2892,59.4049,59.2892,59.4049,29844.0
2023-06-06 15:45:00,61.59,61.67,61.58,61.66,33728.0,59.3953,59.4724,59.3856,59.4628,33728.0
2023-06-06 15:50:00,61.68,61.85,61.68,61.82,85758.0,59.4821,59.646,59.4821,59.6171,85758.0
2023-06-06 15:55:00,61.82,61.99,61.8,61.94,218096.0,59.6171,59.781,59.5978,59.7328,218096.0
2023-06-07 09:30:00,62.57,62.93,62.33,62.83,75040.0,60.3404,60.6875,60.1089,60.5911,75040.0
2023-06-07 09:35:00,62.9,63.42,62.66,63.35,24322.0,60.6586,61.1601,60.4272,61.0926,24322.0
2023-06-07 09:40:00,63.31,63.97,63.06,63.88,88756.0,61.054,61.6905,60.8129,61.6037,88756.0
2023-06-07 09:45:00,63.94,64.54,63.85,64.12,179610.0,61.6615,62.2402,61.5747,61.8351,179610.0
2023-06-07 09:50:00,64.25,64.64,64.23,64.64,31132.0,61.9605,62.3366,61.9412,62.3366,31132.0
2023-06-07 09:55:00,64.65,64.86,64.59,64.84,32424.0,62.3462,62.5488,62.2884,62.5295,32424.0
2023-06-07 10:00:00,64.85,65.12,64.78,64.92,122780.0,62.5391,62.7995,62.4716,62.6066,122780.0
2023-06-07 10:05:00,64.86,65.27,64.86,65.23,61388.0,62.5488,62.9441,62.5488,62.9056,61388.0
2023-06-07 10:10:00,65.23,65.61,65.23,65.43,75536.0,62.9056,63.272,62.9056,63.0984,75536.0
2023-06-07 10:15:00,65.44,65.83,65.36,65.46,64460.0,63.1081,63.4842,63.0309,63.1274,64460.0
2023-06-07 10:20:00,65.46,65.69,65.41,65.5,64262.0,63.1274,63.3492,63.0792,63.166,64262.0
2023-06-07 10:25:00,65.5,65.66,65.4,65.5,64530.0,63.166,63.3202,63.0695,63.166,64530.0
2023-06-07 10:30:00,65.5,65.64,65.38,65.42,61112.0,63.166,63.301,63.0502,63.0888,61112.0
2023-06-07 10:35:00,65.52,65.52,64.64,64.8,73446.0,63.1852,63.1852,62.3366,62.4909,73446.0
2023-06-07 10:40:00,64.8,64.8,64.33,64.47,70480.0,62.4909,62.4909,62.0376,62.1727,70480.0
2023-06-07 10:45:00,64.5,65.03,64.43,64.86,65510.0,62.2016,62.7127,62.1341,62.5488,65510.0
2023-06-07 10:50:00,64.81,64.81,64.42,64.6,33032.0,62.5005,62.5005,62.1244,62.298,33032.0
2023-06-07 10:55:00,64.64,64.77,64.52,64.72,29658.0,62.3366,62.462,62.2209,62.4137,29658.0
2023-06-07 11:00:00,64.73,64.95,64.73,64.81,28568.0,62.4234,62.6355,62.4234,62.5005,28568.0
2023-06-07 11:05:00,64.83,64.99,64.8,64.99,26846.0,62.5198,62.6741,62.4909,62.6741,26846.0
2023-06-07 11:10:00,64.95,65.0,64.71,64.77,49922.0,62.6355,62.6838,62.4041,62.462,49922.0
2023-06-07 11:15:00,64.73,64.8,64.47,64.63,31828.0,62.4234,62.4909,62.1727,62.327,31828.0
2023-06-07 11:20:00,64.58,64.72,64.46,64.7,16794.0,62.2787,62.4137,62.163,62.3945,16794.0
2023-06-07 11:25:00,64.67,64.98,64.61,64.98,21252.0,62.3655,62.6645,62.3077,62.6645,21252.0
2023-06-07 11:30:00,65.0,65.02,64.86,64.94,60722.0,62.6838,62.7031,62.5488,62.6259,60722.0
2023-06-07 11:35:00,64.93,65.23,64.85,64.86,65236.0,62.6163,62.9056,62.5391,62.5488,65236.0
2023-06-07 11:40:00,64.85,64.89,64.72,64.78,13620.0,62.5391,62.5777,62.4137,62.4716,13620.0
2023-06-07 11:45:00,64.79,64.92,64.76,64.79,17444.0,62.4813,62.6066,62.4523,62.4813,17444.0
2023-06-07 11:50:00,64.78,64.82,64.6,64.64,44094.0,62.4716,62.5102,62.298,62.3366,44094.0
2023-06-07 11:55:00,64.63,64.66,64.3,64.34,43190.0,62.327,62.3559,62.0087,62.0473,43190.0
2023-06-07 12:00:00,64.36,64.38,64.23,64.32,75132.0,62.0666,62.0859,61.9412,62.028,75132.0
2023-06-07 12:05:00,64.33,64.51,64.26,64.33,17064.0,62.0376,62.2112,61.9701,62.0376,17064.0
2023-06-07 12:10:00,64.31,64.55,64.31,64.55,7262.0,62.0184,62.2498,62.0184,62.2498,7262.0
2023-06-07 12:15:00,64.53,64.54,64.15,64.16,21002.0,62.2305,62.2402,61.8641,61.8737,21002.0
2023-06-07 12:20:00,64.15,64.21,64.06,64.21,13280.0,61.8641,61.9219,61.7773,61.9219,13280.0
2023-06-07 12:25:00,64.22,64.34,64.14,64.3,17858.0,61.9316,62.0473,61.8544,62.0087,17858.0
2023-06-07 12:30:00,64.3,64.43,64.14,64.36,39644.0,62.0087,62.1341,61.8544,62.0666,39644.0
2023-06-07 12:35:00,64.36,64.49,64.29,64.39,14980.0,62.0666,62.1919,61.9991,62.0955,14980.0
2023-06-07 12:40:00,64.39,64.68,64.39,64.68,14266.0,62.0955,62.3752,62.0955,62.3752,14266.0
2023-06-07 12:45:00,64.68,64.75,64.48,64.53,55038.0,62.3752,62.4427,62.1823,62.2305,55038.0
2023-06-07 12:50:00,64.5,64.59,64.31,64.35,33248.0,62.2016,62.2884,62.0184,62.0569,33248.0
2023-06-07 12:55:00,64.33,64.52,64.32,64.5,33588.0,62.0376,62.2209,62.028,62.2016,33588.0
2023-06-07 13:00:00,64.49,64.5,64.31,64.31,41326.0,62.1919,62.2016,62.0184,62.0184,41326.0
2023-06-07 13:05:00,64.27,64.42,64.27,64.41,4670.0,61.9798,62.1244,61.9798,62.1148,4670.0
2023-06-07 13:10:00,64.42,64.5,64.28,64.29,11230.0,62.1244,62.2016,61.9894,61.9991,11230.0
2023-06-07 13:15:00,64.26,64.42,64.17,64.19,12714.0,61.9701,62.1244,61.8833,61.9026,12714.0
2023-06-07 13:20:00,64.16,64.17,64.08,64.17,9820.0,61.8737,61.8833,61.7966,61.8833,9820.0
2023-06-07 13:25:00,64.14,64.28,64.11,64.15,27348.0,61.8544,61.9894,61.8255,61.8641,27348.0
2023-06-07 13:30:00,64.17,64.23,63.87,63.91,37992.0,61.8833,61.9412,61.594,61.6326,37992.0
2023-06-07 13:35:00,63.93,63.99,63.9,63.92,8132.0,61.6519,61.7098,61.623,61.6423,8132.0
2023-06-07 13:40:00,63.92,63.96,63.87,63.92,4244.0,61.6423,61.6808,61.594,61.6423,4244.0
2023-06-07 13:45:00,63.91,63.93,63.74,63.93,44730.0,61.6326,61.6519,61.4687,61.6519,44730.0
2023-06-07 13:50:00,63.88,64.05,63.88,64.05,10338.0,61.6037,61.7676,61.6037,61.7676,10338.0
2023-06-07 13:55:00,64.02,64.23,64.02,64.1,15290.0,61.7387,61.9412,61.7387,61.8158,15290.0
2023-06-07 14:00:00,64.14,64.18,64.08,64.17,10052.0,61.8544,61.893,61.7966,61.8833,10052.0
2023-06-07 14:05:00,64.18,64.21,64.11,64.2,10236.0,61.893,61.9219,61.8255,61.9123,10236.0
2023-06-07 14:10:00,64.19,64.25,64.15,64.23,9276.0,61.9026,61.9605,61.8641,61.9412,9276.0
2023-06-07 14:15:00,64.2,64.23,64.16,64.22,5000.0,61.9123,61.9412,61.8737,61.9316,5000.0
2023-06-07 14:20:00,64.24,64.4,64.23,64.39,23864.0,61.9508,62.1051,61.9412,62.0955,23864.0
2023-06-07 14:25:00,64.39,64.42,64.26,64.39,17506.0,62.0955,62.1244,61.9701,62.0955,17506.0
2023-06-07 14:30:00,64.39,64.42,64.29,64.29,11832.0,62.0955,62.1244,61.9991,61.9991,11832.0
2023-06-07 14:35:00,64.28,64.48,64.25,64.48,22382.0,61.9894,62.1823,61.9605,62.1823,22382.0
2023-06-07 14:40:00,64.42,64.47,64.33,64.42,19938.0,62.1244,62.1727,62.0376,62.1244,19938.0
2023-06-07 14:45:00,64.39,64.43,64.33,64.42,13844.0,62.0955,62.1341,62.0376,62.1244,13844.0
2023-06-07 14:50:00,64.42,64.64,64.41,64.64,12292.0,62.1244,62.3366,62.1148,62.3366,12292.0
2023-06-07 14:55:00,64.64,64.67,64.56,64.67,9460.0,62.3366,62.3655,62.2594,62.3655,9460.0
2023-06-07 15:00:00,64.7,64.72,64.5,64.66,57824.0,62.3945,62.4137,62.2016,62.3559,57824.0
2023-06-07 15:05:00,64.7,64.88,64.7,64.83,16516.0,62.3945,62.568,62.3945,62.5198,16516.0
2023-06-07 15:10:00,64.82,64.91,64.76,64.86,22692.0,62.5102,62.597,62.4523,62.5488,22692.0
2023-06-07 15:15:00,64.89,65.03,64.88,65.0,21554.0,62.5777,62.7127,62.568,62.6838,21554.0
2023-06-07 15:20:00,65.05,65.07,64.99,65.02,29424.0,62.732,62.7513,62.6741,62.7031,29424.0
2023-06-07 15:25:00,65.02,65.08,65.02,65.08,31408.0,62.7031,62.7609,62.7031,62.7609,31408.0
2023-06-07 15:30:00,65.08,65.1,64.98,65.0,54088.0,62.7609,62.7802,62.6645,62.6838,54088.0
2023-06-07 15:35:00,65.0,65.11,64.98,65.08,39330.0,62.6838,62.7898,62.6645,62.7609,39330.0
2023-06-07 15:40:00,65.08,65.16,65.05,65.09,52006.0,62.7609,62.8381,62.732,62.7706,52006.0
2023-06-07 15:45:00,65.08,65.15,64.97,65.01,71046.0,62.7609,62.8284,62.6548,62.6934,71046.0
2023-06-07 15:50:00,65.02,65.08,64.95,64.95,68290.0,62.7031,62.7609,62.6355,62.6355,68290.0
2023-06-07 15:55:00,64.93,65.03,64.76,64.81,250982.0,62.6163,62.7127,62.4523,62.5005,250982.0
2023-06-08 09:30:00,64.7,65.13,64.65,65.1,21078.0,62.3945,62.8091,62.3462,62.7802,21078.0
2023-06-08 09:35:00,65.1,65.36,65.01,65.33,14650.0,62.7802,63.0309,62.6934,63.002,14650.0
2023-06-08 09:40:00,65.19,65.26,65.03,65.2,12934.0,62.867,62.9345,62.7127,62.8766,12934.0
2023-06-08 09:45:00,65.05,65.16,64.22,64.25,20536.0,62.732,62.8381,61.9316,61.9605,20536.0
2023-06-08 09:50:00,64.27,64.28,63.74,63.74,24476.0,61.9798,61.9894,61.4687,61.4687,24476.0
2023-06-08 09:55:00,63.78,63.84,63.64,63.7,40458.0,61.5072,61.5651,61.3722,61.4301,40458.0
2023-06-08 10:00:00,63.73,63.84,63.55,63.7,64706.0,61.459,61.5651,61.2854,61.4301,64706.0
2023-06-08 10:05:00,63.73,63.81,63.27,63.27,49196.0,61.459,61.5362,61.0154,61.0154,49196.0
2023-06-08 10:10:00,63.35,63.43,63.07,63.17,26382.0,61.0926,61.1697,60.8225,60.919,26382.0
2023-06-08 10:15:00,63.19,63.49,63.19,63.26,20768.0,60.9383,61.2276,60.9383,61.0058,20768.0
2023-06-08 10:20:00,63.37,63.59,63.37,63.54,19438.0,61.1119,61.324,61.1119,61.2758,19438.0
2023-06-08 10:25:00,63.5,63.63,63.43,63.63,36962.0,61.2372,61.3626,61.1697,61.3626,36962.0
2023-06-08 10:30:00,63.64,63.75,63.55,63.6,34658.0,61.3722,61.4783,61.2854,61.3337,34658.0
2023-06-08 10:35:00,63.6,63.76,63.51,63.57,36282.0,61.3337,61.488,61.2469,61.3047,36282.0
2023-06-08 10:40:00,63.57,63.69,63.5,63.58,11234.0,61.3047,61.4204,61.2372,61.3144,11234.0
2023-06-08 10:45:00,63.58,63.59,63.52,63.58,3400.0,61.3144,61.324,61.2565,61.3144,3400.0
2023-06-08 10:50:00,63.58,63.66,63.4,63.42,6346.0,61.3144,61.3915,61.1408,61.1601,6346.0
2023-06-08 10:55:00,63.36,63.55,63.31,63.54,28224.0,61.1022,61.2854,61.054,61.2758,28224.0
2023-06-08 11:00:00,63.5,63.58,63.28,63.32,9688.0,61.2372,61.3144,61.0251,61.0636,9688.0
2023-06-08 11:05:00,63.29,63.51,63.28,63.49,12802.0,61.0347,61.2469,61.0251,61.2276,12802.0
2023-06-08 11:10:00,63.43,63.48,63.29,63.3,5774.0,61.1697,61.2179,61.0347,61.0443,5774.0
2023-06-08 11:15:00,63.37,63.41,63.13,63.2,15736.0,61.1119,61.1504,60.8804,60.9479,15736.0
2023-06-08 11:20:00,63.2,63.32,63.18,63.22,8354.0,60.9479,61.0636,60.9286,60.9672,8354.0
2023-06-08 11:25:00,63.22,63.32,63.15,63.32,38274.0,60.9672,61.0636,60.8997,61.0636,38274.0
2023-06-08 11:30:00,63.32,63.33,63.16,63.21,7012.0,61.0636,61.0733,60.9093,60.9576,7012.0
2023-06-08 11:35:00,63.21,63.28,63.21,63.27,6014.0,60.9576,61.0251,60.9576,61.0154,6014.0
2023-06-08 11:40:00,63.26,63.29,63.22,63.23,5400.0,61.0058,61.0347,60.9672,60.9768,5400.0
2023-06-08 11:45:00,63.25,63.28,63.19,63.22,6400.0,60.9961,61.0251,60.9383,60.9672,6400.0
2023-06-08 11:50:00,63.24,63.27,63.11,63.12,9546.0,60.9865,61.0154,60.8611,60.8708,9546.0
2023-06-08 11:55:00,63.1,63.26,63.07,63.26,12098.0,60.8515,61.0058,60.8225,61.0058,12098.0
2023-06-08 12:00:00,63.25,63.32,63.18,63.29,15276.0,60.9961,61.0636,60.9286,61.0347,15276.0
2023-06-08 12:05:00,63.35,63.48,63.34,63.35,10164.0,61.0926,61.2179,61.0829,61.0926,10164.0
2023-06-08 12:10:00,63.35,63.41,63.3,63.36,5644.0,61.0926,61.1504,61.0443,61.1022,5644.0
2023-06-08 12:15:00,63.29,63.38,63.22,63.32,11072.0,61.0347,61.1215,60.9672,61.0636,11072.0
2023-06-08 12:20:00,63.35,63.38,63.27,63.37,5148.0,61.0926,61.1215,61.0154,61.1119,5148.0
2023-06-08 12:25:00,63.35,63.49,63.33,63.44,6382.0,61.0926,61.2276,61.0733,61.1794,6382.0
2023-06-08 12:30:00,63.43,63.46,63.4,63.41,2000.0,61.1697,61.1986,61.1408,61.1504,2000.0
2023-06-08 12:35:00,63.41,63.47,63.37,63.42,6020.0,61.1504,61.2083,61.1119,61.1601,6020.0
2023-06-08 12:40:00,63.38,63.52,63.36,63.46,12356.0,61.1215,61.2565,61.1022,61.1986,12356.0
2023-06-08 12:45:00,63.5,63.52,63.42,63.42,10014.0,61.2372,61.2565,61.1601,61.1601,10014.0
2023-06-08 12:50:00,63.46,63.49,63.38,63.49,5200.0,61.1986,61.2276,61.1215,61.2276,5200.0
2023-06-08 12:55:00,63.48,63.51,63.42,63.42,3052.0,61.2179,61.2469,61.1601,61.1601,3052.0
2023-06-08 13:00:00,63.43,63.52,63.4,63.4,8098.0,61.1697,61.2565,61.1408,61.1408,8098.0
2023-06-08 13:05:00,63.38,63.44,63.35,63.44,3202.0,61.1215,61.1794,61.0926,61.1794,3202.0
2023-06-08 13:10:00,63.44,63.44,63.29,63.41,11812.0,61.1794,61.1794,61.0347,61.1504,11812.0
2023-06-08 13:15:00,63.37,63.51,63.37,63.47,10122.0,61.1119,61.2469,61.1119,61.2083,10122.0
2023-06-08 13:20:00,63.51,63.52,63.45,63.47,4560.0,61.2469,61.2565,61.189,61.2083,4560.0
2023-06-08 13:25:00,63.52,63.56,63.4,63.41,6302.0,61.2565,61.2951,61.1408,61.1504,6302.0
2023-06-08 13:30:00,63.41,63.44,63.36,63.39,4140.0,61.1504,61.1794,61.1022,61.1311,4140.0
2023-06-08 13:35:00,63.4,63.4,63.21,63.21,5276.0,61.1408,61.1408,60.9576,60.9576,5276.0
2023-06-08 13:40:00,63.21,63.29,63.19,63.24,10530.0,60.9576,61.0347,60.9383,60.9865,10530.0
2023-06-08 13:45:00,63.23,63.24,63.18,63.2,2610.0,60.9768,60.9865,60.9286,60.9479,2610.0
2023-06-08 13:50:00,63.22,63.26,63.18,63.23,8658.0,60.9672,61.0058,60.9286,60.9768,8658.0
2023-06-08 13:55:00,63.23,63.29,63.22,63.29,4514.0,60.9768,61.0347,60.9672,61.0347,4514.0
2023-06-08 14:00:00,63.31,63.4,63.28,63.39,6420.0,61.054,61.1408,61.0251,61.1311,6420.0
2023-06-08 14:05:00,63.38,63.38,63.34,63.35,4424.0,61.1215,61.1215,61.0829,61.0926,4424.0
2023-06-08 14:10:00,63.35,63.41,63.35,63.38,5986.0,61.0926,61.1504,61.0926,61.1215,5986.0
2023-06-08 14:15:00,63.42,63.45,63.35,63.38,6200.0,61.1601,61.189,61.0926,61.1215,6200.0
2023-06-08 14:20:00,63.38,63.46,63.38,63.38,8898.0,61.1215,61.1986,61.1215,61.1215,8898.0
2023-06-08 14:25:00,63.43,63.43,63.35,63.43,3642.0,61.1697,61.1697,61.0926,61.1697,3642.0
2023-06-08 14:30:00,63.43,63.44,63.35,63.37,3070.0,61.1697,61.1794,61.0926,61.1119,3070.0
2023-06-08 14:35:00,63.41,63.51,63.41,63.47,10222.0,61.1504,61.2469,61.1504,61.2083,10222.0
2023-06-08 14:40:00,63.46,63.49,63.44,63.46,5162.0,61.1986,61.2276,61.1794,61.1986,5162.0
2023-06-08 14:45:00,63.48,63.49,63.38,63.39,8120.0,61.2179,61.2276,61.1215,61.1311,8120.0
2023-06-08 14:50:00,63.43,63.51,63.41,63.49,9558.0,61.1697,61.2469,61.1504,61.2276,9558.0
2023-06-08 14:55:00,63.46,63.5,63.38,63.42,5664.0,61.1986,61.2372,61.1215,61.1601,5664.0
2023-06-08 15:00:00,63.4,63.45,63.35,63.38,5252.0,61.1408,61.189,61.0926,61.1215,5252.0
2023-06-08 15:05:00,63.35,63.43,63.35,63.37,13168.0,61.0926,61.1697,61.0926,61.1119,13168.0
2023-06-08 15:10:00,63.32,63.4,63.28,63.32,12982.0,61.0636,61.1408,61.0251,61.0636,12982.0
2023-06-08 15:15:00,63.31,63.35,63.26,63.3,11954.0,61.054,61.0926,61.0058,61.0443,11954.0
2023-06-08 15:20:00,63.3,63.38,63.26,63.38,13186.0,61.0443,61.1215,61.0058,61.1215,13186.0
2023-06-08 15:25:00,63.37,63.44,63.31,63.35,34644.0,61.1119,61.1794,61.054,61.0926,34644.0
2023-06-08 15:30:00,63.35,63.38,63.18,63.2,22496.0,61.0926,61.1215,60.9286,60.9479,22496.0
2023-06-08 15:35:00,63.19,63.27,63.18,63.23,25414.0,60.9383,61.0154,60.9286,60.9768,25414.0
2023-06-08 15:40:00,63.21,63.23,63.18,63.2,15642.0,60.9576,60.9768,60.9286,60.9479,15642.0
2023-06-08 15:45:00,63.18,63.19,63.11,63.16,42114.0,60.9286,60.9383,60.8611,60.9093,42114.0
2023-06-08 15:50:00,63.13,63.17,63.02,63.04,52050.0,60.8804,60.919,60.7743,60.7936,52050.0
2023-06-08 15:55:00,63.04,63.16,62.99,63.08,179754.0,60.7936,60.9093,60.7454,60.8322,179754.0
2023-06-09 09:30:00,63.6,64.0,63.19,63.91,26196.0,61.3337,61.7194,60.9383,61.6326,26196.0
2023-06-09 09:35:00,63.91,64.08,63.72,64.07,5704.0,61.6326,61.7966,61.4494,61.7869,5704.0
2023-06-09 09:40:00,64.03,64.16,63.84,64.06,6172.0,61.7483,61.8737,61.5651,61.7773,6172.0
2023-06-09 09:45:00,64.16,64.2,63.73,63.73,7604.0,61.8737,61.9123,61.459,61.459,7604.0
2023-06-09 09:50:00,63.78,63.89,63.73,63.85,8788.0,61.5072,61.6133,61.459,61.5747,8788.0
2023-06-09 09:55:00,63.85,63.93,63.7,63.74,6482.0,61.5747,61.6519,61.4301,61.4687,6482.0
2023-06-09 10:00:00,63.76,64.02,63.75,63.85,10438.0,61.488,61.7387,61.4783,61.5747,10438.0
2023-06-09 10:05:00,63.88,63.97,63.75,63.93,34752.0,61.6037,61.6905,61.4783,61.6519,34752.0
2023-06-09 10:10:00,63.89,63.89,63.72,63.76,6362.0,61.6133,61.6133,61.4494,61.488,6362.0
2023-06-09 10:15:00,63.79,63.85,63.61,63.85,9600.0,61.5169,61.5747,61.3433,61.5747,9600.0
2023-06-09 10:20:00,63.75,63.84,63.71,63.74,4048.0,61.4783,61.5651,61.4397,61.4687,4048.0
2023-06-09 10:25:00,63.64,63.8,63.64,63.72,6218.0,61.3722,61.5265,61.3722,61.4494,6218.0
2023-06-09 10:30:00,63.77,63.81,63.51,63.51,8054.0,61.4976,61.5362,61.2469,61.2469,8054.0
2023-06-09 10:35:00,63.51,63.58,63.41,63.51,7310.0,61.2469,61.3144,61.1504,61.2469,7310.0
2023-06-09 10:40:00,63.44,63.58,63.34,63.55,10614.0,61.1794,61.3144,61.0829,61.2854,10614.0
2023-06-09 10:45:00,63.58,63.77,63.57,63.69,9570.0,61.3144,61.4976,61.3047,61.4204,9570.0
2023-06-09 10:50:00,63.64,63.65,63.5,63.55,7940.0,61.3722,61.3819,61.2372,61.2854,7940.0
2023-06-09 10:55:00,63.48,63.59,63.4,63.52,19986.0,61.2179,61.324,61.1408,61.2565,19986.0
2023-06-09 11:00:00,63.51,63.52,63.34,63.35,5032.0,61.2469,61.2565,61.0829,61.0926,5032.0
2023-06-09 11:05:00,63.33,63.35,63.25,63.3,7244.0,61.0733,61.0926,60.9961,61.0443,7244.0
2023-06-09 11:10:00,63.31,63.31,63.0,63.01,5624.0,61.054,61.054,60.755,60.7647,5624.0
2023-06-09 11:15:00,63.0,63.0,62.84,62.9,29338.0,60.755,60.755,60.6007,60.6586,29338.0
2023-06-09 11:20:00,62.94,63.09,62.8,62.97,37658.0,60.6972,60.8418,60.5622,60.7261,37658.0
2023-06-09 11:25:00,62.9,62.99,62.86,62.97,10814.0,60.6586,60.7454,60.62,60.7261,10814.0
2023-06-09 11:30:00,62.91,63.13,62.87,63.13,15172.0,60.6682,60.8804,60.6297,60.8804,15172.0
2023-06-09 11:35:00,63.11,63.16,63.06,63.06,3186.0,60.8611,60.9093,60.8129,60.8129,3186.0
2023-06-09 11:40:00,63.05,63.12,63.05,63.08,1802.0,60.8033,60.8708,60.8033,60.8322,1802.0
2023-06-09 11:45:00,63.13,63.24,63.07,63.09,3724.0,60.8804,60.9865,60.8225,60.8418,3724.0
2023-06-09 11:50:00,63.08,63.13,63.04,63.11,5716.0,60.8322,60.8804,60.7936,60.8611,5716.0
2023-06-09 11:55:00,63.1,63.11,63.03,63.03,1000.0,60.8515,60.8611,60.784,60.784,1000.0
2023-06-09 12:00:00,63.06,63.15,62.92,63.12,7026.0,60.8129,60.8997,60.6779,60.8708,7026.0
2023-06-09 12:05:00,63.09,63.27,63.09,63.27,7800.0,60.8418,61.0154,60.8418,61.0154,7800.0
2023-06-09 12:10:00,63.22,63.29,63.21,63.27,4042.0,60.9672,61.0347,60.9576,61.0154,4042.0
2023-06-09 12:15:00,63.29,63.37,63.26,63.27,7040.0,61.0347,61.1119,61.0058,61.0154,7040.0
2023-06-09 12:20:00,63.31,63.32,63.26,63.26,2200.0,61.054,61.0636,61.0058,61.0058,2200.0
2023-06-09 12:25:00,63.26,63.26,62.95,63.03,30046.0,61.0058,61.0058,60.7068,60.784,30046.0
2023-06-09 12:30:00,63.03,63.15,63.03,63.12,5222.0,60.784,60.8997,60.784,60.8708,5222.0
2023-06-09 12:35:00,63.09,63.13,62.94,62.94,8068.0,60.8418,60.8804,60.6972,60.6972,8068.0
2023-06-09 12:40:00,62.96,63.04,62.94,63.04,5680.0,60.7165,60.7936,60.6972,60.7936,5680.0
2023-06-09 12:45:00,63.01,63.04,62.98,62.99,5914.0,60.7647,60.7936,60.7357,60.7454,5914.0
2023-06-09 12:50:00,63.02,63.14,63.02,63.02,9192.0,60.7743,60.89,60.7743,60.7743,9192.0
2023-06-09 12:55:00,62.95,63.14,62.93,63.14,5638.0,60.7068,60.89,60.6875,60.89,5638.0
2023-06-09 13:00:00,63.12,63.13,63.1,63.1,1200.0,60.8708,60.8804,60.8515,60.8515,1200.0
2023-06-09 13:05:00,63.15,63.25,63.15,63.23,2418.0,60.8997,60.9961,60.8997,60.9768,2418.0
2023-06-09 13:10:00,63.13,63.15,63.07,63.12,1800.0,60.8804,60.8997,60.8225,60.8708,1800.0
2023-06-09 13:15:00,63.12,63.17,63.1,63.12,5254.0,60.8708,60.919,60.8515,60.8708,5254.0
2023-06-09 13:20:00,63.17,63.17,63.1,63.14,6378.0,60.919,60.919,60.8515,60.89,6378.0
2023-06-09 13:25:00,63.14,63.17,63.11,63.14,4088.0,60.89,60.919,60.8611,60.89,4088.0
2023-06-09 13:30:00,63.17,63.24,63.13,63.16,5552.0,60.919,60.9865,60.8804,60.9093,5552.0
2023-06-09 13:35:00,63.14,63.18,63.1,63.12,4000.0,60.89,60.9286,60.8515,60.8708,4000.0
2023-06-09 13:40:00,63.13,63.23,63.13,63.19,6296.0,60.8804,60.9768,60.8804,60.9383,6296.0
2023-06-09 13:45:00,63.2,63.2,63.09,63.11,4344.0,60.9479,60.9479,60.8418,60.8611,4344.0
2023-06-09 13:50:00,63.11,63.15,63.1,63.12,5544.0,60.8611,60.8997,60.8515,60.8708,5544.0
2023-06-09 13:55:00,63.13,63.17,63.1,63.13,9246.0,60.8804,60.919,60.8515,60.8804,9246.0
2023-06-09 14:00:00,63.12,63.12,63.0,63.01,7526.0,60.8708,60.8708,60.755,60.7647,7526.0
2023-06-09 14:05:00,62.99,63.03,62.92,62.92,2758.0,60.7454,60.784,60.6779,60.6779,2758.0
2023-06-09 14:10:00,62.92,62.99,62.92,62.96,2838.0,60.6779,60.7454,60.6779,60.7165,2838.0
2023-06-09 14:15:00,62.96,63.19,62.96,63.19,7836.0,60.7165,60.9383,60.7165,60.9383,7836.0
2023-06-09 14:20:00,63.22,63.31,63.22,63.31,10584.0,60.9672,61.054,60.9672,61.054,10584.0
2023-06-09 14:25:00,63.27,63.27,63.08,63.08,3750.0,61.0154,61.0154,60.8322,60.8322,3750.0
2023-06-09 14:30:00,63.07,63.16,63.01,63.16,6860.0,60.8225,60.9093,60.7647,60.9093,6860.0
2023-06-09 14:35:00,63.17,63.18,63.02,63.02,5838.0,60.919,60.9286,60.7743,60.7743,5838.0
2023-06-09 14:40:00,63.0,63.05,62.93,62.99,3486.0,60.755,60.8033,60.6875,60.7454,3486.0
2023-06-09 14:45:00,62.98,63.03,62.98,63.01,4128.0,60.7357,60.784,60.7357,60.7647,4128.0
2023-06-09 14:50:00,63.01,63.01,62.95,62.98,2396.0,60.7647,60.7647,60.7068,60.7357,2396.0
2023-06-09 14:55:00,62.95,63.03,62.94,63.03,7666.0,60.7068,60.784,60.6972,60.784,7666.0
2023-06-09 15:00:00,63.06,63.13,63.05,63.13,11000.0,60.8129,60.8804,60.8033,60.8804,11000.0
2023-06-09 15:05:00,63.13,63.13,62.98,62.99,9482.0,60.8804,60.8804,60.7357,60.7454,9482.0
2023-06-09 15:10:00,62.96,62.96,62.9,62.95,5570.0,60.7165,60.7165,60.6586,60.7068,5570.0
2023-06-09 15:15:00,62.96,62.97,62.83,62.96,8984.0,60.7165,60.7261,60.5911,60.7165,8984.0
2023-06-09 15:20:00,62.95,62.96,62.83,62.83,13236.0,60.7068,60.7165,60.5911,60.5911,13236.0
2023-06-09 15:25:00,62.85,62.9,62.72,62.78,14656.0,60.6104,60.6586,60.485,60.5429,14656.0
2023-06-09 15:30:00,62.78,62.83,62.76,62.81,16208.0,60.5429,60.5911,60.5236,60.5718,16208.0
2023-06-09 15:35:00,62.8,62.88,62.76,62.83,18662.0,60.5622,60.6393,60.5236,60.5911,18662.0
2023-06-09 15:40:00,62.82,62.84,62.77,62.8,14672.0,60.5815,60.6007,60.5332,60.5622,14672.0
2023-06-09 15:45:00,62.77,62.82,62.7,62.75,28214.0,60.5332,60.5815,60.4657,60.5139,28214.0
2023-06-09 15:50:00,62.74,62.8,62.67,62.78,44336.0,60.5043,60.5622,60.4368,60.5429,44336.0
2023-06-09 15:55:00,62.77,62.84,62.75,62.77,92696.0,60.5332,60.6007,60.5139,60.5332,92696.0
2023-06-12 09:30:00,62.91,62.99,61.93,61.99,32050.0,60.6682,60.7454,59.7232,59.781,32050.0
2023-06-12 09:35:00,62.02,62.79,61.99,62.79,10860.0,59.81,60.5525,59.781,60.5525,10860.0
2023-06-12 09:40:00,62.94,63.03,62.69,62.87,10710.0,60.6972,60.784,60.4561,60.6297,10710.0
2023-06-12 09:45:00,62.87,62.87,62.51,62.72,13514.0,60.6297,60.6297,60.2825,60.485,13514.0
2023-06-12 09:50:00,62.71,63.04,62.56,63.01,5992.0,60.4754,60.7936,60.3307,60.7647,5992.0
2023-06-12 09:55:00,63.04,63.15,62.98,63.08,11992.0,60.7936,60.8997,60.7357,60.8322,11992.0
2023-06-12 10:00:00,63.1,63.21,63.01,63.01,5968.0,60.8515,60.9576,60.7647,60.7647,5968.0
2023-06-12 10:05:00,63.06,63.11,62.97,63.11,22144.0,60.8129,60.8611,60.7261,60.8611,22144.0
2023-06-12 10:10:00,63.13,63.17,63.05,63.13,3826.0,60.8804,60.919,60.8033,60.8804,3826.0
2023-06-12 10:15:00,63.13,63.13,62.88,62.93,8396.0,60.8804,60.8804,60.6393,60.6875,8396.0
2023-06-12 10:20:00,62.93,62.95,62.62,62.7,5534.0,60.6875,60.7068,60.3886,60.4657,5534.0
2023-06-12 10:25:00,62.63,62.77,62.6,62.77,10840.0,60.3982,60.5332,60.3693,60.5332,10840.0
2023-06-12 10:30:00,62.74,62.77,62.62,62.64,14708.0,60.5043,60.5332,60.3886,60.4079,14708.0
2023-06-12 10:35:00,62.64,62.64,62.26,62.29,12674.0,60.4079,60.4079,60.0414,60.0703,12674.0
2023-06-12 10:40:00,62.29,62.4,62.29,62.4,15386.0,60.0703,60.1764,60.0703,60.1764,15386.0
2023-06-12 10:45:00,62.38,62.47,62.24,62.24,32146.0,60.1571,60.2439,60.0221,60.0221,32146.0
2023-06-12 10:50:00,62.27,62.43,62.19,62.43,22104.0,60.051,60.2053,59.9739,60.2053,22104.0
2023-06-12 10:55:00,62.43,62.63,62.43,62.63,23952.0,60.2053,60.3982,60.2053,60.3982,23952.0
2023-06-12 11:00:00,62.65,62.74,62.45,62.51,9220.0,60.4175,60.5043,60.2246,60.2825,9220.0
2023-06-12 11:05:00,62.51,62.66,62.47,62.48,12794.0,60.2825,60.4272,60.2439,60.2536,12794.0
2023-06-12 11:10:00,62.47,62.51,62.45,62.47,11482.0,60.2439,60.2825,60.2246,60.2439,11482.0
2023-06-12 11:15:00,62.49,62.52,62.28,62.29,6558.0,60.2632,60.2921,60.0607,60.0703,6558.0
2023-06-12 11:20:00,62.26,62.26,62.1,62.12,10452.0,60.0414,60.0414,59.8871,59.9064,10452.0
2023-06-12 11:25:00,62.14,62.27,62.11,62.24,19988.0,59.9257,60.051,59.8968,60.0221,19988.0
2023-06-12 11:30:00,62.24,62.27,62.18,62.27,13362.0,60.0221,60.051,59.9643,60.051,13362.0
2023-06-12 11:35:00,62.27,62.27,62.17,62.23,7114.0,60.051,60.051,59.9546,60.0125,7114.0
2023-06-12 11:40:00,62.23,62.33,62.2,62.33,8868.0,60.0125,60.1089,59.9835,60.1089,8868.0
2023-06-12 11:45:00,62.29,62.41,62.21,62.39,8570.0,60.0703,60.1861,59.9932,60.1668,8570.0
2023-06-12 11:50:00,62.4,62.46,62.3,62.31,13824.0,60.1764,60.2343,60.08,60.0896,13824.0
2023-06-12 11:55:00,62.31,62.52,62.31,62.52,6592.0,60.0896,60.2921,60.0896,60.2921,6592.0
2023-06-12 12:00:00,62.62,62.66,62.58,62.66,6314.0,60.3886,60.4272,60.35,60.4272,6314.0
2023-06-12 12:05:00,62.62,62.65,62.6,62.63,15392.0,60.3886,60.4175,60.3693,60.3982,15392.0
2023-06-12 12:10:00,62.6,62.67,62.53,62.67,17520.0,60.3693,60.4368,60.3018,60.4368,17520.0
2023-06-12 12:15:00,62.69,62.74,62.68,62.7,19792.0,60.4561,60.5043,60.4464,60.4657,19792.0
2023-06-12 12:20:00,62.72,62.94,62.7,62.94,24860.0,60.485,60.6972,60.4657,60.6972,24860.0
2023-06-12 12:25:00,62.87,62.93,62.87,62.93,6690.0,60.6297,60.6875,60.6297,60.6875,6690.0
2023-06-12 12:30:00,62.93,63.01,62.89,62.93,7450.0,60.6875,60.7647,60.649,60.6875,7450.0
2023-06-12 12:35:00,62.88,63.02,62.87,62.96,9644.0,60.6393,60.7743,60.6297,60.7165,9644.0
2023-06-12 12:40:00,62.91,62.93,62.88,62.93,3514.0,60.6682,60.6875,60.6393,60.6875,3514.0
2023-06-12 12:45:00,62.91,62.92,62.87,62.88,6758.0,60.6682,60.6779,60.6297,60.6393,6758.0
2023-06-12 12:50:00,62.94,62.94,62.83,62.91,7188.0,60.6972,60.6972,60.5911,60.6682,7188.0
2023-06-12 12:55:00,62.93,62.98,62.92,62.98,1768.0,60.6875,60.7357,60.6779,60.7357,1768.0
2023-06-12 13:00:00,62.96,63.0,62.96,62.99,5322.0,60.7165,60.755,60.7165,60.7454,5322.0
2023-06-12 13:05:00,62.97,63.02,62.89,62.92,3600.0,60.7261,60.7743,60.649,60.6779,3600.0
2023-06-12 13:10:00,62.92,62.94,62.86,62.88,5690.0,60.6779,60.6972,60.62,60.6393,5690.0
2023-06-12 13:15:00,62.88,63.02,62.87,63.0,12302.0,60.6393,60.7743,60.6297,60.755,12302.0
2023-06-12 13:20:00,62.99,62.99,62.9,62.94,7974.0,60.7454,60.7454,60.6586,60.6972,7974.0
2023-06-12 13:25:00,62.96,62.96,62.91,62.92,2432.0,60.7165,60.7165,60.6682,60.6779,2432.0
2023-06-12 13:30:00,62.92,62.93,62.83,62.87,12508.0,60.6779,60.6875,60.5911,60.6297,12508.0
2023-06-12 13:35:00,62.9,62.9,62.7,62.74,6498.0,60.6586,60.6586,60.4657,60.5043,6498.0
2023-06-12 13:40:00,62.74,62.77,62.7,62.73,3930.0,60.5043,60.5332,60.4657,60.4947,3930.0
2023-06-12 13:45:00,62.73,62.8,62.68,62.68,4292.0,60.4947,60.5622,60.4464,60.4464,4292.0
2023-06-12 13:50:00,62.68,62.74,62.67,62.73,5914.0,60.4464,60.5043,60.4368,60.4947,5914.0
2023-06-12 13:55:00,62.74,62.76,62.67,62.69,6042.0,60.5043,60.5236,60.4368,60.4561,6042.0
2023-06-12 14:00:00,62.66,62.78,62.65,62.73,23246.0,60.4272,60.5429,60.4175,60.4947,23246.0
2023-06-12 14:05:00,62.73,62.73,62.61,62.62,4976.0,60.4947,60.4947,60.3789,60.3886,4976.0
2023-06-12 14:10:00,62.61,62.67,62.54,62.55,6396.0,60.3789,60.4368,60.3114,60.3211,6396.0
2023-06-12 14:15:00,62.57,62.6,62.48,62.55,15950.0,60.3404,60.3693,60.2536,60.3211,15950.0
2023-06-12 14:20:00,62.54,62.7,62.54,62.65,24114.0,60.3114,60.4657,60.3114,60.4175,24114.0
2023-06-12 14:25:00,62.64,62.64,62.54,62.62,14956.0,60.4079,60.4079,60.3114,60.3886,14956.0
2023-06-12 14:30:00,62.63,62.7,62.61,62.64,9676.0,60.3982,60.4657,60.3789,60.4079,9676.0
2023-06-12 14:35:00,62.63,62.67,62.6,62.62,9210.0,60.3982,60.4368,60.3693,60.3886,9210.0
2023-06-12 14:40:00,62.67,62.67,62.6,62.67,12282.0,60.4368,60.4368,60.3693,60.4368,12282.0
2023-06-12 14:45:00,62.66,62.85,62.66,62.83,9444.0,60.4272,60.6104,60.4272,60.5911,9444.0
2023-06-12 14:50:00,62.81,62.89,62.8,62.84,9286.0,60.5718,60.649,60.5622,60.6007,9286.0
2023-06-12 14:55:00,62.84,62.88,62.84,62.88,14604.0,60.6007,60.6393,60.6007,60.6393,14604.0
2023-06-12 15:00:00,62.85,62.95,62.84,62.92,21254.0,60.6104,60.7068,60.6007,60.6779,21254.0
2023-06-12 15:05:00,62.93,62.99,62.85,62.99,35254.0,60.6875,60.7454,60.6104,60.7454,35254.0
2023-06-12 15:10:00,62.94,62.94,62.8,62.8,9866.0,60.6972,60.6972,60.5622,60.5622,9866.0
2023-06-12 15:15:00,62.83,62.87,62.74,62.77,12746.0,60.5911,60.6297,60.5043,60.5332,12746.0
2023-06-12 15:20:00,62.77,62.77,62.66,62.73,19624.0,60.5332,60.5332,60.4272,60.4947,19624.0
2023-06-12 15:25:00,62.73,62.75,62.67,62.72,15036.0,60.4947,60.5139,60.4368,60.485,15036.0
2023-06-12 15:30:00,62.73,62.77,62.68,62.76,26758.0,60.4947,60.5332,60.4464,60.5236,26758.0
2023-06-12 15:35:00,62.75,62.86,62.7,62.74,20236.0,60.5139,60.62,60.4657,60.5043,20236.0
2023-06-12 15:40:00,62.76,62.83,62.74,62.77,23152.0,60.5236,60.5911,60.5043,60.5332,23152.0
2023-06-12 15:45:00,62.77,62.8,62.68,62.7,40990.0,60.5332,60.5622,60.4464,60.4657,40990.0
2023-06-12 15:50:00,62.69,62.73,62.46,62.46,58338.0,60.4561,60.4947,60.2343,60.2343,58338.0
2023-06-12 15:55:00,62.48,62.53,62.42,62.53,153250.0,60.2536,60.3018,60.1957,60.3018,153250.0
2023-06-13 09:30:00,62.96,63.47,62.96,63.31,19362.0,60.7165,61.2083,60.7165,61.054,19362.0
2023-06-13 09:35:00,63.14,63.42,62.94,63.38,5262.0,60.89,61.1601,60.6972,61.1215,5262.0
2023-06-13 09:40:00,63.34,63.99,63.34,63.98,26354.0,61.0829,61.7098,61.0829,61.7001,26354.0
2023-06-13 09:45:00,64.01,64.13,63.88,64.13,9972.0,61.729,61.8448,61.6037,61.8448,9972.0
2023-06-13 09:50:00,64.01,64.01,63.69,63.87,9430.0,61.729,61.729,61.4204,61.594,9430.0
2023-06-13 09:55:00,63.73,63.83,63.47,63.54,13960.0,61.459,61.5555,61.2083,61.2758,13960.0
2023-06-13 10:00:00,63.59,63.68,63.43,63.46,19356.0,61.324,61.4108,61.1697,61.1986,19356.0
2023-06-13 10:05:00,63.6,63.79,63.49,63.68,19780.0,61.3337,61.5169,61.2276,61.4108,19780.0
2023-06-13 10:10:00,63.67,63.7,63.52,63.7,15640.0,61.4012,61.4301,61.2565,61.4301,15640.0
2023-06-13 10:15:00,63.65,63.73,63.57,63.7,8918.0,61.3819,61.459,61.3047,61.4301,8918.0
2023-06-13 10:20:00,63.69,63.76,63.62,63.66,7172.0,61.4204,61.488,61.3529,61.3915,7172.0
2023-06-13 10:25:00,63.6,63.98,63.59,63.94,13572.0,61.3337,61.7001,61.324,61.6615,13572.0
2023-06-13 10:30:00,63.97,63.97,63.81,63.92,8424.0,61.6905,61.6905,61.5362,61.6423,8424.0
2023-06-13 10:35:00,63.94,64.01,63.88,63.95,18348.0,61.6615,61.729,61.6037,61.6712,18348.0
2023-06-13 10:40:00,63.96,64.05,63.92,63.99,15578.0,61.6808,61.7676,61.6423,61.7098,15578.0
2023-06-13 10:45:00,64.05,64.08,63.94,63.97,15202.0,61.7676,61.7966,61.6615,61.6905,15202.0
2023-06-13 10:50:00,64.09,64.14,63.98,64.06,10250.0,61.8062,61.8544,61.7001,61.7773,10250.0
2023-06-13 10:55:00,64.06,64.1,64.04,64.07,7608.0,61.7773,61.8158,61.758,61.7869,7608.0
2023-06-13 11:00:00,64.08,64.14,64.07,64.12,7400.0,61.7966,61.8544,61.7869,61.8351,7400.0
2023-06-13 11:05:00,64.09,64.13,63.92,63.98,14346.0,61.8062,61.8448,61.6423,61.7001,14346.0
2023-06-13 11:10:00,64.01,64.2,64.01,64.2,7666.0,61.729,61.9123,61.729,61.9123,7666.0
2023-06-13 11:15:00,64.14,64.25,64.08,64.15,8498.0,61.8544,61.9605,61.7966,61.8641,8498.0
2023-06-13 11:20:00,64.22,64.24,64.14,64.22,13676.0,61.9316,61.9508,61.8544,61.9316,13676.0
2023-06-13 11:25:00,64.23,64.24,64.15,64.21,22754.0,61.9412,61.9508,61.8641,61.9219,22754.0
2023-06-13 11:30:00,64.23,64.3,64.18,64.26,19772.0,61.9412,62.0087,61.893,61.9701,19772.0
2023-06-13 11:35:00,64.26,64.3,64.18,64.22,24040.0,61.9701,62.0087,61.893,61.9316,24040.0
2023-06-13 11:40:00,64.22,64.42,64.2,64.39,20842.0,61.9316,62.1244,61.9123,62.0955,20842.0
2023-06-13 11:45:00,64.35,64.44,64.24,64.41,12786.0,62.0569,62.1437,61.9508,62.1148,12786.0
2023-06-13 11:50:00,64.42,64.54,64.4,64.49,6608.0,62.1244,62.2402,62.1051,62.1919,6608.0
2023-06-13 11:55:00,64.52,64.78,64.52,64.77,34688.0,62.2209,62.4716,62.2209,62.462,34688.0
2023-06-13 12:00:00,64.74,64.76,64.62,64.67,23492.0,62.433,62.4523,62.3173,62.3655,23492.0
2023-06-13 12:05:00,64.72,64.98,64.71,64.95,16974.0,62.4137,62.6645,62.4041,62.6355,16974.0
2023-06-13 12:10:00,64.9,64.99,64.87,64.9,16770.0,62.5873,62.6741,62.5584,62.5873,16770.0
2023-06-13 12:15:00,64.89,64.96,64.89,64.96,4468.0,62.5777,62.6452,62.5777,62.6452,4468.0
2023-06-13 12:20:00,64.99,64.99,64.86,64.89,12794.0,62.6741,62.6741,62.5488,62.5777,12794.0
2023-06-13 12:25:00,64.9,64.97,64.85,64.97,55998.0,62.5873,62.6548,62.5391,62.6548,55998.0
2023-06-13 12:30:00,64.95,65.02,64.91,65.01,26518.0,62.6355,62.7031,62.597,62.6934,26518.0
2023-06-13 12:35:00,65.03,65.03,64.69,64.69,9084.0,62.7127,62.7127,62.3848,62.3848,9084.0
2023-06-13 12:40:00,64.73,64.8,64.65,64.67,4722.0,62.4234,62.4909,62.3462,62.3655,4722.0
2023-06-13 12:45:00,64.66,64.71,64.65,64.69,7136.0,62.3559,62.4041,62.3462,62.3848,7136.0
2023-06-13 12:50:00,64.73,64.73,64.46,64.46,13980.0,62.4234,62.4234,62.163,62.163,13980.0
2023-06-13 12:55:00,64.45,64.52,64.41,64.52,5288.0,62.1534,62.2209,62.1148,62.2209,5288.0
2023-06-13 13:00:00,64.55,64.71,64.48,64.71,17480.0,62.2498,62.4041,62.1823,62.4041,17480.0
2023-06-13 13:05:00,64.71,64.72,64.63,64.7,9414.0,62.4041,62.4137,62.327,62.3945,9414.0
2023-06-13 13:10:00,64.72,64.74,64.58,64.6,57180.0,62.4137,62.433,62.2787,62.298,57180.0
2023-06-13 13:15:00,64.58,64.59,64.44,64.44,19490.0,62.2787,62.2884,62.1437,62.1437,19490.0
2023-06-13 13:20:00,64.41,64.41,64.22,64.24,15826.0,62.1148,62.1148,61.9316,61.9508,15826.0
2023-06-13 13:25:00,64.26,64.49,64.26,64.47,7744.0,61.9701,62.1919,61.9701,62.1727,7744.0
2023-06-13 13:30:00,64.44,64.6,64.44,64.56,13650.0,62.1437,62.298,62.1437,62.2594,13650.0
2023-06-13 13:35:00,64.56,64.56,64.45,64.53,16828.0,62.2594,62.2594,62.1534,62.2305,16828.0
2023-06-13 13:40:00,64.53,64.58,64.52,64.58,4770.0,62.2305,62.2787,62.2209,62.2787,4770.0
2023-06-13 13:45:00,64.58,64.73,64.58,64.7,7886.0,62.2787,62.4234,62.2787,62.3945,7886.0
2023-06-13 13:50:00,64.78,64.79,64.73,64.73,13300.0,62.4716,62.4813,62.4234,62.4234,13300.0
2023-06-13 13:55:00,64.75,64.86,64.75,64.83,7738.0,62.4427,62.5488,62.4427,62.5198,7738.0
2023-06-13 14:00:00,64.83,64.92,64.78,64.78,8810.0,62.5198,62.6066,62.4716,62.4716,8810.0
2023-06-13 14:05:00,64.8,64.83,64.74,64.77,14534.0,62.4909,62.5198,62.433,62.462,14534.0
2023-06-13 14:10:00,64.77,64.86,64.72,64.84,12656.0,62.462,62.5488,62.4137,62.5295,12656.0
2023-06-13 14:15:00,64.84,64.97,64.81,64.88,10730.0,62.5295,62.6548,62.5005,62.568,10730.0
2023-06-13 14:20:00,64.86,64.92,64.85,64.89,6178.0,62.5488,62.6066,62.5391,62.5777,6178.0
2023-06-13 14:25:00,64.86,64.89,64.75,64.81,34576.0,62.5488,62.5777,62.4427,62.5005,34576.0
2023-06-13 14:30:00,64.81,64.88,64.77,64.83,17354.0,62.5005,62.568,62.462,62.5198,17354.0
2023-06-13 14:35:00,64.83,64.89,64.82,64.89,9360.0,62.5198,62.5777,62.5102,62.5777,9360.0
2023-06-13 14:40:00,64.9,64.91,64.81,64.82,18832.0,62.5873,62.597,62.5005,62.5102,18832.0
2023-06-13 14:45:00,64.82,64.89,64.81,64.86,9824.0,62.5102,62.5777,62.5005,62.5488,9824.0
2023-06-13 14:50:00,64.85,64.9,64.82,64.85,28406.0,62.5391,62.5873,62.5102,62.5391,28406.0
2023-06-13 14:55:00,64.86,64.92,64.83,64.88,21498.0,62.5488,62.6066,62.5198,62.568,21498.0
2023-06-13 15:00:00,64.88,64.91,64.58,64.58,17318.0,62.568,62.597,62.2787,62.2787,17318.0
2023-06-13 15:05:00,64.6,64.64,64.55,64.58,26526.0,62.298,62.3366,62.2498,62.2787,26526.0
2023-06-13 15:10:00,64.61,64.7,64.58,64.64,18748.0,62.3077,62.3945,62.2787,62.3366,18748.0
2023-06-13 15:15:00,64.64,64.71,64.52,64.53,48860.0,62.3366,62.4041,62.2209,62.2305,48860.0
2023-06-13 15:20:00,64.5,64.74,64.5,64.61,25290.0,62.2016,62.433,62.2016,62.3077,25290.0
2023-06-13 15:25:00,64.61,64.71,64.61,64.64,13356.0,62.3077,62.4041,62.3077,62.3366,13356.0
2023-06-13 15:30:00,64.66,64.69,64.61,64.67,24716.0,62.3559,62.3848,62.3077,62.3655,24716.0
2023-06-13 15:35:00,64.67,64.72,64.63,64.72,19946.0,62.3655,62.4137,62.327,62.4137,19946.0
2023-06-13 15:40:00,64.72,64.91,64.69,64.86,52146.0,62.4137,62.597,62.3848,62.5488,52146.0
2023-06-13 15:45:00,64.85,64.94,64.79,64.92,36178.0,62.5391,62.6259,62.4813,62.6066,36178.0
2023-06-13 15:50:00,64.94,64.96,64.8,64.89,69226.0,62.6259,62.6452,62.4909,62.5777,69226.0
2023-06-13 15:55:00,64.89,64.92,64.69,64.72,142826.0,62.5777,62.6066,62.3848,62.4137,142826.0
2023-06-14 09:30:00,64.8,64.96,64.35,64.96,11882.0,62.4909,62.6452,62.0569,62.6452,11882.0
2023-06-14 09:35:00,64.83,65.44,64.83,65.44,11710.0,62.5198,63.1081,62.5198,63.1081,11710.0
2023-06-14 09:40:00,65.15,65.22,64.99,65.21,9078.0,62.8284,62.8959,62.6741,62.8863,9078.0
2023-06-14 09:45:00,65.2,65.36,65.0,65.0,6706.0,62.8766,63.0309,62.6838,62.6838,6706.0
2023-06-14 09:50:00,64.99,65.26,64.96,65.06,13124.0,62.6741,62.9345,62.6452,62.7416,13124.0
2023-06-14 09:55:00,64.89,65.0,64.8,64.91,5094.0,62.5777,62.6838,62.4909,62.597,5094.0
2023-06-14 10:00:00,64.91,65.04,64.91,65.04,2800.0,62.597,62.7223,62.597,62.7223,2800.0
2023-06-14 10:05:00,64.89,64.92,64.75,64.92,6820.0,62.5777,62.6066,62.4427,62.6066,6820.0
2023-06-14 10:10:00,64.9,65.0,64.79,64.92,2650.0,62.5873,62.6838,62.4813,62.6066,2650.0
2023-06-14 10:15:00,64.88,64.96,64.81,64.86,3026.0,62.568,62.6452,62.5005,62.5488,3026.0
2023-06-14 10:20:00,64.89,64.9,64.7,64.85,38850.0,62.5777,62.5873,62.3945,62.5391,38850.0
2023-06-14 10:25:00,64.82,64.82,64.56,64.61,5912.0,62.5102,62.5102,62.2594,62.3077,5912.0
2023-06-14 10:30:00,64.57,64.69,64.56,64.64,11878.0,62.2691,62.3848,62.2594,62.3366,11878.0
2023-06-14 10:35:00,64.69,64.69,64.47,64.61,8978.0,62.3848,62.3848,62.1727,62.3077,8978.0
2023-06-14 10:40:00,64.71,64.72,64.44,64.45,2800.0,62.4041,62.4137,62.1437,62.1534,2800.0
2023-06-14 10:45:00,64.46,64.62,64.4,64.6,9654.0,62.163,62.3173,62.1051,62.298,9654.0
2023-06-14 10:50:00,64.59,64.66,64.54,64.54,9494.0,62.2884,62.3559,62.2402,62.2402,9494.0
2023-06-14 10:55:00,64.55,64.64,64.52,64.64,3880.0,62.2498,62.3366,62.2209,62.3366,3880.0
2023-06-14 11:00:00,64.73,64.73,64.63,64.63,600.0,62.4234,62.4234,62.327,62.327,600.0
2023-06-14 11:05:00,64.63,64.65,64.57,64.61,2044.0,62.327,62.3462,62.2691,62.3077,2044.0
2023-06-14 11:10:00,64.57,64.59,64.49,64.49,3022.0,62.2691,62.2884,62.1919,62.1919,3022.0
2023-06-14 11:15:00,64.54,64.64,64.53,64.58,11528.0,62.2402,62.3366,62.2305,62.2787,11528.0
2023-06-14 11:20:00,64.63,64.66,64.53,64.61,4074.0,62.327,62.3559,62.2305,62.3077,4074.0
2023-06-14 11:25:00,64.53,64.53,64.32,64.32,4360.0,62.2305,62.2305,62.028,62.028,4360.0
2023-06-14 11:30:00,64.36,64.36,64.28,64.3,9186.0,62.0666,62.0666,61.9894,62.0087,9186.0
2023-06-14 11:35:00,64.35,64.48,64.32,64.36,6658.0,62.0569,62.1823,62.028,62.0666,6658.0
2023-06-14 11:40:00,64.33,64.43,64.31,64.36,7746.0,62.0376,62.1341,62.0184,62.0666,7746.0
2023-06-14 11:45:00,64.43,64.43,64.31,64.37,1332.0,62.1341,62.1341,62.0184,62.0762,1332.0
2023-06-14 11:50:00,64.33,64.35,64.27,64.3,3640.0,62.0376,62.0569,61.9798,62.0087,3640.0
2023-06-14 11:55:00,64.25,64.32,64.13,64.27,50824.0,61.9605,62.028,61.8448,61.9798,50824.0
2023-06-14 12:00:00,64.21,64.33,64.21,64.24,5066.0,61.9219,62.0376,61.9219,61.9508,5066.0
2023-06-14 12:05:00,64.21,64.32,64.18,64.18,10478.0,61.9219,62.028,61.893,61.893,10478.0
2023-06-14 12:10:00,64.23,64.25,64.11,64.17,15324.0,61.9412,61.9605,61.8255,61.8833,15324.0
2023-06-14 12:15:00,64.2,64.23,64.06,64.11,7260.0,61.9123,61.9412,61.7773,61.8255,7260.0
2023-06-14 12:20:00,64.14,64.16,64.08,64.16,6374.0,61.8544,61.8737,61.7966,61.8737,6374.0
2023-06-14 12:25:00,64.08,64.09,64.04,64.09,3768.0,61.7966,61.8062,61.758,61.8062,3768.0
2023-06-14 12:30:00,64.11,64.11,63.99,64.08,7064.0,61.8255,61.8255,61.7098,61.7966,7064.0
2023-06-14 12:35:00,64.08,64.17,64.03,64.17,13046.0,61.7966,61.8833,61.7483,61.8833,13046.0
2023-06-14 12:40:00,64.17,64.17,64.09,64.16,9968.0,61.8833,61.8833,61.8062,61.8737,9968.0
2023-06-14 12:45:00,64.17,64.26,64.16,64.26,10026.0,61.8833,61.9701,61.8737,61.9701,10026.0
2023-06-14 12:50:00,64.23,64.26,64.17,64.2,7096.0,61.9412,61.9701,61.8833,61.9123,7096.0
2023-06-14 12:55:00,64.13,64.19,64.1,64.11,5118.0,61.8448,61.9026,61.8158,61.8255,5118.0
2023-06-14 13:00:00,64.11,64.2,64.11,64.15,7080.0,61.8255,61.9123,61.8255,61.8641,7080.0
2023-06-14 13:05:00,64.1,64.19,64.08,64.14,10324.0,61.8158,61.9026,61.7966,61.8544,10324.0
2023-06-14 13:10:00,64.19,64.19,63.8,63.8,11698.0,61.9026,61.9026,61.5265,61.5265,11698.0
2023-06-14 13:15:00,63.81,63.86,63.77,63.84,11382.0,61.5362,61.5844,61.4976,61.5651,11382.0
2023-06-14 13:20:00,63.81,63.97,63.8,63.96,3624.0,61.5362,61.6905,61.5265,61.6808,3624.0
2023-06-14 13:25:00,63.95,63.95,63.87,63.89,3656.0,61.6712,61.6712,61.594,61.6133,3656.0
2023-06-14 13:30:00,63.92,64.03,63.92,64.02,5132.0,61.6423,61.7483,61.6423,61.7387,5132.0
2023-06-14 13:35:00,64.03,64.04,63.94,63.99,8778.0,61.7483,61.758,61.6615,61.7098,8778.0
2023-06-14 13:40:00,64.01,64.03,63.95,63.97,3142.0,61.729,61.7483,61.6712,61.6905,3142.0
2023-06-14 13:45:00,63.97,63.97,63.92,63.92,2200.0,61.6905,61.6905,61.6423,61.6423,2200.0
2023-06-14 13:50:00,63.94,63.94,63.9,63.9,2248.0,61.6615,61.6615,61.623,61.623,2248.0
2023-06-14 13:55:00,63.88,63.89,63.81,63.81,3600.0,61.6037,61.6133,61.5362,61.5362,3600.0
2023-06-14 14:00:00,63.78,63.79,63.26,63.38,16820.0,61.5072,61.5169,61.0058,61.1215,16820.0
2023-06-14 14:05:00,63.28,63.33,62.96,63.09,12362.0,61.0251,61.0733,60.7165,60.8418,12362.0
2023-06-14 14:10:00,63.17,63.31,62.87,63.04,25886.0,60.919,61.054,60.6297,60.7936,25886.0
2023-06-14 14:15:00,62.96,63.06,62.82,62.82,3724.0,60.7165,60.8129,60.5815,60.5815,3724.0
2023-06-14 14:20:00,62.83,62.89,62.63,62.7,16828.0,60.5911,60.649,60.3982,60.4657,16828.0
2023-06-14 14:25:00,62.63,62.78,62.52,62.78,6814.0,60.3982,60.5429,60.2921,60.5429,6814.0
2023-06-14 14:30:00,62.7,62.87,62.52,62.68,29948.0,60.4657,60.6297,60.2921,60.4464,29948.0
2023-06-14 14:35:00,62.78,62.99,62.67,62.77,17892.0,60.5429,60.7454,60.4368,60.5332,17892.0
2023-06-14 14:40:00,62.73,63.0,62.66,62.96,11954.0,60.4947,60.755,60.4272,60.7165,11954.0
2023-06-14 14:45:00,63.02,63.08,62.81,63.06,11302.0,60.7743,60.8322,60.5718,60.8129,11302.0
2023-06-14 14:50:00,62.99,63.09,62.84,63.09,19062.0,60.7454,60.8418,60.6007,60.8418,19062.0
2023-06-14 14:55:00,63.06,63.17,62.92,62.98,12584.0,60.8129,60.919,60.6779,60.7357,12584.0
2023-06-14 15:00:00,62.99,63.27,62.99,63.25,14834.0,60.7454,61.0154,60.7454,60.9961,14834.0
2023-06-14 15:05:00,63.22,63.4,63.21,63.31,12854.0,60.9672,61.1408,60.9576,61.054,12854.0
2023-06-14 15:10:00,63.27,63.29,63.03,63.03,7666.0,61.0154,61.0347,60.784,60.784,7666.0
2023-06-14 15:15:00,63.06,63.1,62.84,63.08,27060.0,60.8129,60.8515,60.6007,60.8322,27060.0
2023-06-14 15:20:00,63.01,63.26,63.01,63.18,18194.0,60.7647,61.0058,60.7647,60.9286,18194.0
2023-06-14 15:25:00,63.21,63.3,63.1,63.13,8832.0,60.9576,61.0443,60.8515,60.8804,8832.0
2023-06-14 15:30:00,63.08,63.13,62.98,63.06,17504.0,60.8322,60.8804,60.7357,60.8129,17504.0
2023-06-14 15:35:00,63.08,63.1,62.99,63.02,19802.0,60.8322,60.8515,60.7454,60.7743,19802.0
2023-06-14 15:40:00,63.05,63.06,62.92,62.94,18474.0,60.8033,60.8129,60.6779,60.6972,18474.0
2023-06-14 15:45:00,62.91,62.92,62.65,62.7,53178.0,60.6682,60.6779,60.4175,60.4657,53178.0
2023-06-14 15:50:00,62.69,62.76,62.59,62.69,66800.0,60.4561,60.5236,60.3596,60.4561,66800.0
2023-06-14 15:55:00,62.69,62.85,62.69,62.79,97088.0,60.4561,60.6104,60.4561,60.5525,97088.0
2023-06-15 09:30:00,62.94,63.0,62.63,62.76,13954.0,60.6972,60.755,60.3982,60.5236,13954.0
2023-06-15 09:35:00,62.52,62.72,62.47,62.67,5652.0,60.2921,60.485,60.2439,60.4368,5652.0
2023-06-15 09:40:00,62.74,62.74,62.43,62.43,3702.0,60.5043,60.5043,60.2053,60.2053,3702.0
2023-06-15 09:45:00,62.47,62.57,62.42,62.43,5754.0,60.2439,60.3404,60.1957,60.2053,5754.0
2023-06-15 09:50:00,62.56,62.76,62.56,62.66,9350.0,60.3307,60.5236,60.3307,60.4272,9350.0
2023-06-15 09:55:00,62.67,62.85,62.6,62.85,2960.0,60.4368,60.6104,60.3693,60.6104,2960.0
2023-06-15 10:00:00,62.82,62.98,62.82,62.85,11296.0,60.5815,60.7357,60.5815,60.6104,11296.0
2023-06-15 10:05:00,62.87,63.13,62.79,63.1,9282.0,60.6297,60.8804,60.5525,60.8515,9282.0
2023-06-15 10:10:00,63.12,63.24,63.06,63.06,5970.0,60.8708,60.9865,60.8129,60.8129,5970.0
2023-06-15 10:15:00,63.07,63.08,62.76,62.82,14056.0,60.8225,60.8322,60.5236,60.5815,14056.0
2023-06-15 10:20:00,62.85,63.04,62.84,62.92,7858.0,60.6104,60.7936,60.6007,60.6779,7858.0
2023-06-15 10:25:00,62.85,62.97,62.85,62.96,5478.0,60.6104,60.7261,60.6104,60.7165,5478.0
2023-06-15 10:30:00,62.96,62.96,62.76,62.83,12302.0,60.7165,60.7165,60.5236,60.5911,12302.0
2023-06-15 10:35:00,62.8,62.8,62.54,62.54,7000.0,60.5622,60.5622,60.3114,60.3114,7000.0
2023-06-15 10:40:00,62.58,62.67,62.49,62.67,10834.0,60.35,60.4368,60.2632,60.4368,10834.0
2023-06-15 10:45:00,62.7,62.84,62.69,62.77,5618.0,60.4657,60.6007,60.4561,60.5332,5618.0
2023-06-15 10:50:00,62.72,62.72,62.47,62.51,6530.0,60.485,60.485,60.2439,60.2825,6530.0
2023-06-15 10:55:00,62.49,62.57,62.46,62.56,7646.0,60.2632,60.3404,60.2343,60.3307,7646.0
2023-06-15 11:00:00,62.59,62.62,62.43,62.46,25204.0,60.3596,60.3886,60.2053,60.2343,25204.0
2023-06-15 11:05:00,62.44,62.51,62.29,62.29,13798.0,60.215,60.2825,60.0703,60.0703,13798.0
2023-06-15 11:10:00,62.29,62.5,62.29,62.35,5460.0,60.0703,60.2729,60.0703,60.1282,5460.0
2023-06-15 11:15:00,62.42,62.52,62.41,62.41,5604.0,60.1957,60.2921,60.1861,60.1861,5604.0
2023-06-15 11:20:00,62.43,62.63,62.4,62.6,5780.0,60.2053,60.3982,60.1764,60.3693,5780.0
2023-06-15 11:25:00,62.54,62.59,62.51,62.56,3444.0,60.3114,60.3596,60.2825,60.3307,3444.0
2023-06-15 11:30:00,62.58,62.58,62.47,62.58,11686.0,60.35,60.35,60.2439,60.35,11686.0
2023-06-15 11:35:00,62.55,62.55,62.46,62.49,6026.0,60.3211,60.3211,60.2343,60.2632,6026.0
2023-06-15 11:40:00,62.46,62.56,62.42,62.42,8124.0,60.2343,60.3307,60.1957,60.1957,8124.0
2023-06-15 11:45:00,62.41,62.44,62.25,62.35,10100.0,60.1861,60.215,60.0318,60.1282,10100.0
2023-06-15 11:50:00,62.38,62.44,62.35,62.44,6266.0,60.1571,60.215,60.1282,60.215,6266.0
2023-06-15 11:55:00,62.4,62.42,62.29,62.36,10354.0,60.1764,60.1957,60.0703,60.1378,10354.0
2023-06-15 12:00:00,62.36,62.45,62.35,62.45,4536.0,60.1378,60.2246,60.1282,60.2246,4536.0
2023-06-15 12:05:00,62.43,62.51,62.43,62.48,5152.0,60.2053,60.2825,60.2053,60.2536,5152.0
2023-06-15 12:10:00,62.47,62.5,62.36,62.38,3696.0,60.2439,60.2729,60.1378,60.1571,3696.0
2023-06-15 12:15:00,62.38,62.45,62.35,62.45,4272.0,60.1571,60.2246,60.1282,60.2246,4272.0
2023-06-15 12:20:00,62.43,62.49,62.43,62.46,5164.0,60.2053,60.2632,60.2053,60.2343,5164.0
2023-06-15 12:25:00,62.48,62.6,62.47,62.6,7564.0,60.2536,60.3693,60.2439,60.3693,7564.0
2023-06-15 12:30:00,62.65,62.66,62.56,62.61,8938.0,60.4175,60.4272,60.3307,60.3789,8938.0
2023-06-15 12:35:00,62.63,62.74,62.63,62.73,3618.0,60.3982,60.5043,60.3982,60.4947,3618.0
2023-06-15 12:40:00,62.74,62.84,62.71,62.79,4800.0,60.5043,60.6007,60.4754,60.5525,4800.0
2023-06-15 12:45:00,62.75,62.75,62.63,62.65,2916.0,60.5139,60.5139,60.3982,60.4175,2916.0
2023-06-15 12:50:00,62.67,62.67,62.59,62.6,9696.0,60.4368,60.4368,60.3596,60.3693,9696.0
2023-06-15 12:55:00,62.59,62.62,62.54,62.62,12428.0,60.3596,60.3886,60.3114,60.3886,12428.0
2023-06-15 13:00:00,62.63,62.63,62.54,62.58,20476.0,60.3982,60.3982,60.3114,60.35,20476.0
2023-06-15 13:05:00,62.58,62.59,62.53,62.56,2480.0,60.35,60.3596,60.3018,60.3307,2480.0
2023-06-15 13:10:00,62.58,62.6,62.47,62.47,4684.0,60.35,60.3693,60.2439,60.2439,4684.0
2023-06-15 13:15:00,62.46,62.65,62.46,62.65,25888.0,60.2343,60.4175,60.2343,60.4175,25888.0
2023-06-15 13:20:00,62.63,62.85,62.62,62.77,12454.0,60.3982,60.6104,60.3886,60.5332,12454.0
2023-06-15 13:25:00,62.74,62.74,62.63,62.66,2600.0,60.5043,60.5043,60.3982,60.4272,2600.0
2023-06-15 13:30:00,62.69,62.72,62.66,62.72,3100.0,60.4561,60.485,60.4272,60.485,3100.0
2023-06-15 13:35:00,62.72,62.77,62.7,62.77,6808.0,60.485,60.5332,60.4657,60.5332,6808.0
2023-06-15 13:40:00,62.77,62.9,62.77,62.85,7704.0,60.5332,60.6586,60.5332,60.6104,7704.0
2023-06-15 13:45:00,62.86,62.89,62.84,62.85,3440.0,60.62,60.649,60.6007,60.6104,3440.0
2023-06-15 13:50:00,62.85,62.95,62.85,62.94,6054.0,60.6104,60.7068,60.6104,60.6972,6054.0
2023-06-15 13:55:00,62.97,63.04,62.95,62.98,6640.0,60.7261,60.7936,60.7068,60.7357,6640.0
2023-06-15 14:00:00,63.04,63.06,62.98,62.98,5422.0,60.7936,60.8129,60.7357,60.7357,5422.0
2023-06-15 14:05:00,62.97,63.17,62.97,63.1,10960.0,60.7261,60.919,60.7261,60.8515,10960.0
2023-06-15 14:10:00,63.13,63.34,63.13,63.28,19430.0,60.8804,61.0829,60.8804,61.0251,19430.0
2023-06-15 14:15:00,63.28,63.31,63.23,63.27,15850.0,61.0251,61.054,60.9768,61.0154,15850.0
2023-06-15 14:20:00,63.21,63.21,62.95,62.95,4246.0,60.9576,60.9576,60.7068,60.7068,4246.0
2023-06-15 14:25:00,62.94,63.09,62.94,63.07,4356.0,60.6972,60.8418,60.6972,60.8225,4356.0
2023-06-15 14:30:00,63.12,63.19,63.12,63.16,5784.0,60.8708,60.9383,60.8708,60.9093,5784.0
2023-06-15 14:35:00,63.17,63.27,63.17,63.18,7664.0,60.919,61.0154,60.919,60.9286,7664.0
2023-06-15 14:40:00,63.18,63.2,63.16,63.19,3906.0,60.9286,60.9479,60.9093,60.9383,3906.0
2023-06-15 14:45:00,63.18,63.18,63.13,63.18,4520.0,60.9286,60.9286,60.8804,60.9286,4520.0
2023-06-15 14:50:00,63.19,63.31,63.19,63.27,4024.0,60.9383,61.054,60.9383,61.0154,4024.0
2023-06-15 14:55:00,63.27,63.3,63.27,63.27,8852.0,61.0154,61.0443,61.0154,61.0154,8852.0
2023-06-15 15:00:00,63.27,63.38,63.26,63.35,17378.0,61.0154,61.1215,61.0058,61.0926,17378.0
2023-06-15 15:05:00,63.37,63.4,63.31,63.36,5304.0,61.1119,61.1408,61.054,61.1022,5304.0
2023-06-15 15:10:00,63.38,63.54,63.38,63.53,25472.0,61.1215,61.2758,61.1215,61.2662,25472.0
2023-06-15 15:15:00,63.57,63.63,63.44,63.44,22036.0,61.3047,61.3626,61.1794,61.1794,22036.0
2023-06-15 15:20:00,63.44,63.44,63.37,63.37,5028.0,61.1794,61.1794,61.1119,61.1119,5028.0
2023-06-15 15:25:00,63.38,63.51,63.35,63.51,12798.0,61.1215,61.2469,61.0926,61.2469,12798.0
2023-06-15 15:30:00,63.53,63.58,63.45,63.48,25746.0,61.2662,61.3144,61.189,61.2179,25746.0
2023-06-15 15:35:00,63.48,63.55,63.47,63.55,27036.0,61.2179,61.2854,61.2083,61.2854,27036.0
2023-06-15 15:40:00,63.56,63.6,63.52,63.54,23764.0,61.2951,61.3337,61.2565,61.2758,23764.0
2023-06-15 15:45:00,63.55,63.63,63.51,63.6,33494.0,61.2854,61.3626,61.2469,61.3337,33494.0
2023-06-15 15:50:00,63.63,63.73,63.58,63.63,72192.0,61.3626,61.459,61.3144,61.3626,72192.0
2023-06-15 15:55:00,63.63,63.63,63.44,63.63,105232.0,61.3626,61.3626,61.1794,61.3626,105232.0
2023-06-16 09:30:00,63.89,64.18,63.41,63.67,62320.0,61.6133,61.893,61.1504,61.4012,62320.0
2023-06-16 09:35:00,63.75,63.75,63.15,63.16,5070.0,61.4783,61.4783,60.8997,60.9093,5070.0
2023-06-16 09:40:00,63.38,63.38,63.06,63.07,2008.0,61.1215,61.1215,60.8129,60.8225,2008.0
2023-06-16 09:45:00,63.12,63.12,62.74,62.9,22646.0,60.8708,60.8708,60.5043,60.6586,22646.0
2023-06-16 09:50:00,63.03,63.09,62.8,62.87,5068.0,60.784,60.8418,60.5622,60.6297,5068.0
2023-06-16 09:55:00,62.82,62.84,62.55,62.66,8698.0,60.5815,60.6007,60.3211,60.4272,8698.0
2023-06-16 10:00:00,62.68,62.9,62.49,62.77,10774.0,60.4464,60.6586,60.2632,60.5332,10774.0
2023-06-16 10:05:00,62.84,63.05,62.77,63.02,9884.0,60.6007,60.8033,60.5332,60.7743,9884.0
2023-06-16 10:10:00,63.07,63.27,62.98,62.98,3862.0,60.8225,61.0154,60.7357,60.7357,3862.0
2023-06-16 10:15:00,62.99,63.1,62.97,63.03,3838.0,60.7454,60.8515,60.7261,60.784,3838.0
2023-06-16 10:20:00,63.03,63.16,62.99,63.13,4030.0,60.784,60.9093,60.7454,60.8804,4030.0
2023-06-16 10:25:00,63.15,63.21,63.01,63.2,8730.0,60.8997,60.9576,60.7647,60.9479,8730.0
2023-06-16 10:30:00,63.24,63.35,63.16,63.35,4528.0,60.9865,61.0926,60.9093,61.0926,4528.0
2023-06-16 10:35:00,63.38,63.38,63.13,63.13,2520.0,61.1215,61.1215,60.8804,60.8804,2520.0
2023-06-16 10:40:00,63.12,63.12,62.87,62.88,4902.0,60.8708,60.8708,60.6297,60.6393,4902.0
2023-06-16 10:45:00,62.87,62.96,62.82,62.88,5352.0,60.6297,60.7165,60.5815,60.6393,5352.0
2023-06-16 10:50:00,62.91,62.93,62.85,62.88,2262.0,60.6682,60.6875,60.6104,60.6393,2262.0
2023-06-16 10:55:00,62.89,62.94,62.86,62.87,3870.0,60.649,60.6972,60.62,60.6297,3870.0
2023-06-16 11:00:00,62.84,62.84,62.73,62.73,4064.0,60.6007,60.6007,60.4947,60.4947,4064.0
2023-06-16 11:05:00,62.75,62.9,62.74,62.9,4148.0,60.5139,60.6586,60.5043,60.6586,4148.0
2023-06-16 11:10:00,62.94,63.07,62.94,63.03,2264.0,60.6972,60.8225,60.6972,60.784,2264.0
2023-06-16 11:15:00,63.06,63.06,62.94,62.95,2600.0,60.8129,60.8129,60.6972,60.7068,2600.0
2023-06-16 11:20:00,62.97,62.97,62.86,62.91,3012.0,60.7261,60.7261,60.62,60.6682,3012.0
2023-06-16 11:25:00,62.94,63.0,62.85,63.0,4776.0,60.6972,60.755,60.6104,60.755,4776.0
2023-06-16 11:30:00,63.02,63.02,62.88,62.88,3494.0,60.7743,60.7743,60.6393,60.6393,3494.0
2023-06-16 11:35:00,62.87,62.91,62.68,62.68,3654.0,60.6297,60.6682,60.4464,60.4464,3654.0
2023-06-16 11:40:00,62.75,62.83,62.72,62.8,2474.0,60.5139,60.5911,60.485,60.5622,2474.0
2023-06-16 11:45:00,62.84,62.88,62.84,62.85,2410.0,60.6007,60.6393,60.6007,60.6104,2410.0
2023-06-16 11:50:00,62.86,63.17,62.76,63.17,22482.0,60.62,60.919,60.5236,60.919,22482.0
2023-06-16 11:55:00,63.17,63.23,63.16,63.22,3014.0,60.919,60.9768,60.9093,60.9672,3014.0
2023-06-16 12:00:00,63.33,63.33,63.24,63.24,2254.0,61.0733,61.0733,60.9865,60.9865,2254.0
2023-06-16 12:05:00,63.25,63.29,63.18,63.26,2010.0,60.9961,61.0347,60.9286,61.0058,2010.0
2023-06-16 12:10:00,63.25,63.25,63.1,63.14,2962.0,60.9961,60.9961,60.8515,60.89,2962.0
2023-06-16 12:15:00,63.11,63.24,63.09,63.22,5984.0,60.8611,60.9865,60.8418,60.9672,5984.0
2023-06-16 12:20:00,63.19,63.23,63.15,63.22,2510.0,60.9383,60.9768,60.8997,60.9672,2510.0
2023-06-16 12:25:00,63.15,63.15,63.1,63.13,1704.0,60.8997,60.8997,60.8515,60.8804,1704.0
2023-06-16 12:30:00,63.09,63.17,63.07,63.17,4000.0,60.8418,60.919,60.8225,60.919,4000.0
2023-06-16 12:35:00,63.16,63.16,62.98,62.98,3052.0,60.9093,60.9093,60.7357,60.7357,3052.0
2023-06-16 12:40:00,62.95,63.07,62.95,63.0,2416.0,60.7068,60.8225,60.7068,60.755,2416.0
2023-06-16 12:45:00,62.99,63.1,62.99,63.09,3604.0,60.7454,60.8515,60.7454,60.8418,3604.0
2023-06-16 12:50:00,63.1,63.16,63.09,63.1,3836.0,60.8515,60.9093,60.8418,60.8515,3836.0
2023-06-16 12:55:00,63.13,63.13,62.99,63.1,8956.0,60.8804,60.8804,60.7454,60.8515,8956.0
2023-06-16 13:00:00,63.12,63.12,62.98,62.98,2036.0,60.8708,60.8708,60.7357,60.7357,2036.0
2023-06-16 13:05:00,62.96,62.96,62.82,62.87,9016.0,60.7165,60.7165,60.5815,60.6297,9016.0
2023-06-16 13:10:00,62.86,62.86,62.8,62.84,2800.0,60.62,60.62,60.5622,60.6007,2800.0
2023-06-16 13:15:00,62.82,62.82,62.7,62.7,4034.0,60.5815,60.5815,60.4657,60.4657,4034.0
2023-06-16 13:20:00,62.71,62.72,62.68,62.7,5624.0,60.4754,60.485,60.4464,60.4657,5624.0
2023-06-16 13:25:00,62.67,62.68,62.55,62.55,4298.0,60.4368,60.4464,60.3211,60.3211,4298.0
2023-06-16 13:30:00,62.55,62.55,62.45,62.45,3168.0,60.3211,60.3211,60.2246,60.2246,3168.0
2023-06-16 13:35:00,62.45,62.47,62.39,62.44,9420.0,60.2246,60.2439,60.1668,60.215,9420.0
2023-06-16 13:40:00,62.45,62.46,62.4,62.4,2786.0,60.2246,60.2343,60.1764,60.1764,2786.0
2023-06-16 13:45:00,62.41,62.44,62.31,62.33,8132.0,60.1861,60.215,60.0896,60.1089,8132.0
2023-06-16 13:50:00,62.35,62.4,62.34,62.38,21420.0,60.1282,60.1764,60.1186,60.1571,21420.0
2023-06-16 13:55:00,62.38,62.41,62.3,62.4,8736.0,60.1571,60.1861,60.08,60.1764,8736.0
2023-06-16 14:00:00,62.4,62.41,62.33,62.33,9216.0,60.1764,60.1861,60.1089,60.1089,9216.0
2023-06-16 14:05:00,62.34,62.47,62.33,62.47,5508.0,60.1186,60.2439,60.1089,60.2439,5508.0
2023-06-16 14:10:00,62.47,62.49,62.44,62.44,4690.0,60.2439,60.2632,60.215,60.215,4690.0
2023-06-16 14:15:00,62.45,62.5,62.44,62.5,3260.0,60.2246,60.2729,60.215,60.2729,3260.0
2023-06-16 14:20:00,62.56,62.56,62.46,62.47,5676.0,60.3307,60.3307,60.2343,60.2439,5676.0
2023-06-16 14:25:00,62.45,62.45,62.41,62.41,1460.0,60.2246,60.2246,60.1861,60.1861,1460.0
2023-06-16 14:30:00,62.43,62.43,62.35,62.35,9038.0,60.2053,60.2053,60.1282,60.1282,9038.0
2023-06-16 14:35:00,62.35,62.36,62.31,62.35,4950.0,60.1282,60.1378,60.0896,60.1282,4950.0
2023-06-16 14:40:00,62.35,62.35,62.24,62.27,4608.0,60.1282,60.1282,60.0221,60.051,4608.0
2023-06-16 14:45:00,62.25,62.3,62.25,62.3,3938.0,60.0318,60.08,60.0318,60.08,3938.0
2023-06-16 14:50:00,62.27,62.31,62.2,62.2,4200.0,60.051,60.0896,59.9835,59.9835,4200.0
2023-06-16 14:55:00,62.25,62.3,62.2,62.22,8336.0,60.0318,60.08,59.9835,60.0028,8336.0
2023-06-16 15:00:00,62.21,62.21,62.12,62.17,9810.0,59.9932,59.9932,59.9064,59.9546,9810.0
2023-06-16 15:05:00,62.17,62.17,62.01,62.02,12206.0,59.9546,59.9546,59.8003,59.81,12206.0
2023-06-16 15:10:00,62.05,62.11,62.02,62.04,10324.0,59.8389,59.8968,59.81,59.8292,10324.0
2023-06-16 15:15:00,62.02,62.07,61.98,62.07,12332.0,59.81,59.8582,59.7714,59.8582,12332.0
2023-06-16 15:20:00,62.1,62.11,61.98,61.98,15586.0,59.8871,59.8968,59.7714,59.7714,15586.0
2023-06-16 15:25:00,61.98,62.01,61.88,61.88,19788.0,59.7714,59.8003,59.6749,59.6749,19788.0
2023-06-16 15:30:00,61.89,62.04,61.89,62.02,25034.0,59.6846,59.8292,59.6846,59.81,25034.0
2023-06-16 15:35:00,62.05,62.06,61.97,62.0,20752.0,59.8389,59.8485,59.7617,59.7907,20752.0
2023-06-16 15:40:00,62.01,62.06,61.97,61.99,30806.0,59.8003,59.8485,59.7617,59.781,30806.0
2023-06-16 15:45:00,61.99,62.18,61.99,62.16,39630.0,59.781,59.9643,59.781,59.945,39630.0
2023-06-16 15:50:00,62.12,62.27,62.04,62.23,62994.0,59.9064,60.051,59.8292,60.0125,62994.0
2023-06-16 15:55:00,62.23,62.35,62.12,62.31,161590.0,60.0125,60.1282,59.9064,60.0896,161590.0
2023-06-20 09:30:00,61.91,61.92,61.38,61.49,20014.0,59.7039,59.7135,59.1928,59.2988,20014.0
2023-06-20 09:35:00,61.52,61.7,61.49,61.58,6660.0,59.3278,59.5014,59.2988,59.3856,6660.0
2023-06-20 09:40:00,61.58,61.79,61.43,61.72,9100.0,59.3856,59.5882,59.241,59.5206,9100.0
2023-06-20 09:45:00,61.69,61.69,61.37,61.49,6160.0,59.4917,59.4917,59.1831,59.2988,6160.0
2023-06-20 09:50:00,61.49,61.76,61.47,61.76,3142.0,59.2988,59.5592,59.2796,59.5592,3142.0
2023-06-20 09:55:00,61.69,61.79,61.58,61.73,5128.0,59.4917,59.5882,59.3856,59.5303,5128.0
2023-06-20 10:00:00,61.7,61.88,61.66,61.88,13112.0,59.5014,59.6749,59.4628,59.6749,13112.0
2023-06-20 10:05:00,61.88,61.91,61.71,61.89,9972.0,59.6749,59.7039,59.511,59.6846,9972.0
2023-06-20 10:10:00,61.88,61.94,61.82,61.82,4318.0,59.6749,59.7328,59.6171,59.6171,4318.0
2023-06-20 10:15:00,61.8,61.8,61.54,61.55,12866.0,59.5978,59.5978,59.3471,59.3567,12866.0
2023-06-20 10:20:00,61.52,61.54,61.4,61.42,9484.0,59.3278,59.3471,59.2121,59.2313,9484.0
2023-06-20 10:25:00,61.42,61.43,61.17,61.24,14084.0,59.2313,59.241,58.9902,59.0578,14084.0
2023-06-20 10:30:00,61.27,61.38,61.23,61.38,8626.0,59.0867,59.1928,59.0481,59.1928,8626.0
2023-06-20 10:35:00,61.33,61.47,61.31,61.36,7088.0,59.1445,59.2796,59.1253,59.1735,7088.0
2023-06-20 10:40:00,61.34,61.43,61.34,61.35,2856.0,59.1542,59.241,59.1542,59.1638,2856.0
2023-06-20 10:45:00,61.38,61.46,61.27,61.37,7400.0,59.1928,59.2699,59.0867,59.1831,7400.0
2023-06-20 10:50:00,61.33,61.37,61.22,61.22,5716.0,59.1445,59.1831,59.0385,59.0385,5716.0
2023-06-20 10:55:00,61.22,61.38,61.15,61.38,11460.0,59.0385,59.1928,58.971,59.1928,11460.0
2023-06-20 11:00:00,61.4,61.49,61.31,61.33,43484.0,59.2121,59.2988,59.1253,59.1445,43484.0
2023-06-20 11:05:00,61.29,61.42,61.26,61.35,8754.0,59.106,59.2313,59.077,59.1638,8754.0
2023-06-20 11:10:00,61.35,61.35,61.2,61.21,11352.0,59.1638,59.1638,59.0192,59.0288,11352.0
2023-06-20 11:15:00,61.18,61.19,61.07,61.07,8288.0,58.9999,59.0095,58.8938,58.8938,8288.0
2023-06-20 11:20:00,61.04,61.09,60.96,61.09,30046.0,58.8649,58.9131,58.7877,58.9131,30046.0
2023-06-20 11:25:00,61.07,61.18,61.05,61.17,9000.0,58.8938,58.9999,58.8745,58.9902,9000.0
2023-06-20 11:30:00,61.16,61.24,61.12,61.16,8118.0,58.9806,59.0578,58.942,58.9806,8118.0
2023-06-20 11:35:00,61.16,61.27,61.16,61.24,13010.0,58.9806,59.0867,58.9806,59.0578,13010.0
2023-06-20 11:40:00,61.23,61.26,61.14,61.15,12720.0,59.0481,59.077,58.9613,58.971,12720.0
2023-06-20 11:45:00,61.16,61.24,61.12,61.2,13536.0,58.9806,59.0578,58.942,59.0192,13536.0
2023-06-20 11:50:00,61.23,61.24,61.13,61.24,10156.0,59.0481,59.0578,58.9517,59.0578,10156.0
2023-06-20 11:55:00,61.23,61.27,61.17,61.17,7364.0,59.0481,59.0867,58.9902,58.9902,7364.0
2023-06-20 12:00:00,61.17,61.26,61.12,61.23,12080.0,58.9902,59.077,58.942,59.0481,12080.0
2023-06-20 12:05:00,61.24,61.26,61.21,61.22,7560.0,59.0578,59.077,59.0288,59.0385,7560.0
2023-06-20 12:10:00,61.21,61.39,61.19,61.38,12724.0,59.0288,59.2024,59.0095,59.1928,12724.0
2023-06-20 12:15:00,61.35,61.36,61.22,61.23,10366.0,59.1638,59.1735,59.0385,59.0481,10366.0
2023-06-20 12:20:00,61.23,61.23,61.1,61.19,11866.0,59.0481,59.0481,58.9227,59.0095,11866.0
2023-06-20 12:25:00,61.17,61.26,61.16,61.23,9872.0,58.9902,59.077,58.9806,59.0481,9872.0
2023-06-20 12:30:00,61.24,61.26,61.09,61.26,13650.0,59.0578,59.077,58.9131,59.077,13650.0
2023-06-20 12:35:00,61.26,61.35,61.22,61.29,11032.0,59.077,59.1638,59.0385,59.106,11032.0
2023-06-20 12:40:00,61.27,61.34,61.22,61.29,9200.0,59.0867,59.1542,59.0385,59.106,9200.0
2023-06-20 12:45:00,61.29,61.29,61.19,61.27,11060.0,59.106,59.106,59.0095,59.0867,11060.0
2023-06-20 12:50:00,61.27,61.27,61.12,61.17,12198.0,59.0867,59.0867,58.942,58.9902,12198.0
2023-06-20 12:55:00,61.19,61.24,61.16,61.24,13816.0,59.0095,59.0578,58.9806,59.0578,13816.0
2023-06-20 13:00:00,61.26,61.33,61.25,61.3,11786.0,59.077,59.1445,59.0674,59.1156,11786.0
2023-06-20 13:05:00,61.29,61.29,61.13,61.13,7600.0,59.106,59.106,58.9517,58.9517,7600.0
2023-06-20 13:10:00,61.13,61.18,61.09,61.18,12006.0,58.9517,58.9999,58.9131,58.9999,12006.0
2023-06-20 13:15:00,61.18,61.18,61.1,61.16,13076.0,58.9999,58.9999,58.9227,58.9806,13076.0
2023-06-20 13:20:00,61.08,61.13,61.07,61.12,9648.0,58.9035,58.9517,58.8938,58.942,9648.0
2023-06-20 13:25:00,61.09,61.11,60.93,61.05,29872.0,58.9131,58.9324,58.7588,58.8745,29872.0
2023-06-20 13:30:00,61.02,61.11,60.99,61.1,17838.0,58.8456,58.9324,58.8167,58.9227,17838.0
2023-06-20 13:35:00,61.12,61.15,61.08,61.1,7866.0,58.942,58.971,58.9035,58.9227,7866.0
2023-06-20 13:40:00,61.13,61.26,61.12,61.19,13246.0,58.9517,59.077,58.942,59.0095,13246.0
2023-06-20 13:45:00,61.2,61.27,61.2,61.24,8026.0,59.0192,59.0867,59.0192,59.0578,8026.0
2023-06-20 13:50:00,61.21,61.23,61.17,61.21,12260.0,59.0288,59.0481,58.9902,59.0288,12260.0
2023-06-20 13:55:00,61.21,61.26,61.19,61.19,7516.0,59.0288,59.077,59.0095,59.0095,7516.0
2023-06-20 14:00:00,61.16,61.17,61.13,61.16,10280.0,58.9806,58.9902,58.9517,58.9806,10280.0
2023-06-20 14:05:00,61.17,61.17,61.07,61.09,11570.0,58.9902,58.9902,58.8938,58.9131,11570.0
2023-06-20 14:10:00,61.08,61.11,61.02,61.06,16548.0,58.9035,58.9324,58.8456,58.8842,16548.0
2023-06-20 14:15:00,61.06,61.08,61.02,61.07,11062.0,58.8842,58.9035,58.8456,58.8938,11062.0
2023-06-20 14:20:00,61.08,61.12,61.0,61.01,15996.0,58.9035,58.942,58.8263,58.8359,15996.0
2023-06-20 14:25:00,61.01,61.1,61.01,61.09,15724.0,58.8359,58.9227,58.8359,58.9131,15724.0
2023-06-20 14:30:00,61.08,61.13,60.97,60.97,16678.0,58.9035,58.9517,58.7974,58.7974,16678.0
2023-06-20 14:35:00,60.98,60.99,60.88,60.96,12466.0,58.807,58.8167,58.7106,58.7877,12466.0
2023-06-20 14:40:00,60.96,60.97,60.9,60.95,12236.0,58.7877,58.7974,58.7299,58.7781,12236.0
2023-06-20 14:45:00,60.92,61.06,60.91,61.06,10252.0,58.7492,58.8842,58.7395,58.8842,10252.0
2023-06-20 14:50:00,61.07,61.07,61.01,61.07,6788.0,58.8938,58.8938,58.8359,58.8938,6788.0
2023-06-20 14:55:00,61.05,61.06,61.01,61.04,11794.0,58.8745,58.8842,58.8359,58.8649,11794.0
2023-06-20 15:00:00,61.05,61.08,61.02,61.05,12514.0,58.8745,58.9035,58.8456,58.8745,12514.0
2023-06-20 15:05:00,61.05,61.08,60.94,60.94,14480.0,58.8745,58.9035,58.7684,58.7684,14480.0
2023-06-20 15:10:00,60.95,60.97,60.91,60.97,27344.0,58.7781,58.7974,58.7395,58.7974,27344.0
2023-06-20 15:15:00,60.98,61.02,60.93,60.93,19802.0,58.807,58.8456,58.7588,58.7588,19802.0
2023-06-20 15:20:00,60.91,60.94,60.88,60.92,14726.0,58.7395,58.7684,58.7106,58.7492,14726.0
2023-06-20 15:25:00,60.93,61.01,60.88,61.0,16138.0,58.7588,58.8359,58.7106,58.8263,16138.0
2023-06-20 15:30:00,61.01,61.01,60.83,60.85,27042.0,58.8359,58.8359,58.6624,58.6817,27042.0
2023-06-20 15:35:00,60.84,60.85,60.76,60.79,25428.0,58.672,58.6817,58.5949,58.6238,25428.0
2023-06-20 15:40:00,60.77,60.77,60.67,60.71,35200.0,58.6045,58.6045,58.5081,58.5466,35200.0
2023-06-20 15:45:00,60.72,60.72,60.59,60.71,59224.0,58.5563,58.5563,58.4309,58.5466,59224.0
2023-06-20 15:50:00,60.72,60.83,60.69,60.82,104318.0,58.5563,58.6624,58.5274,58.6527,104318.0
2023-06-20 15:55:00,60.81,60.88,60.79,60.84,170470.0,58.6431,58.7106,58.6238,58.672,170470.0
2023-06-21 09:30:00,60.97,60.97,60.49,60.67,37048.0,58.7974,58.7974,58.3345,58.5081,37048.0
2023-06-21 09:35:00,60.69,61.06,60.69,60.82,5004.0,58.5274,58.8842,58.5274,58.6527,5004.0
2023-06-21 09:40:00,60.92,60.93,60.77,60.84,10058.0,58.7492,58.7588,58.6045,58.672,10058.0
2023-06-21 09:45:00,60.85,61.14,60.85,61.14,9800.0,58.6817,58.9613,58.6817,58.9613,9800.0
2023-06-21 09:50:00,61.13,61.15,61.04,61.09,4766.0,58.9517,58.971,58.8649,58.9131,4766.0
2023-06-21 09:55:00,61.09,61.16,61.02,61.06,9156.0,58.9131,58.9806,58.8456,58.8842,9156.0
2023-06-21 10:00:00,61.06,61.18,60.74,60.8,9616.0,58.8842,58.9999,58.5756,58.6334,9616.0
2023-06-21 10:05:00,60.82,60.83,60.71,60.71,9518.0,58.6527,58.6624,58.5466,58.5466,9518.0
2023-06-21 10:10:00,60.68,61.07,60.68,61.07,27056.0,58.5177,58.8938,58.5177,58.8938,27056.0
2023-06-21 10:15:00,61.04,61.21,60.96,60.96,9546.0,58.8649,59.0288,58.7877,58.7877,9546.0
2023-06-21 10:20:00,60.9,60.98,60.9,60.98,5014.0,58.7299,58.807,58.7299,58.807,5014.0
2023-06-21 10:25:00,60.96,61.09,60.82,60.93,11026.0,58.7877,58.9131,58.6527,58.7588,11026.0
2023-06-21 10:30:00,60.93,60.99,60.84,60.99,5600.0,58.7588,58.8167,58.672,58.8167,5600.0
2023-06-21 10:35:00,60.96,61.13,60.96,61.08,11520.0,58.7877,58.9517,58.7877,58.9035,11520.0
2023-06-21 10:40:00,61.02,61.02,60.82,60.82,2650.0,58.8456,58.8456,58.6527,58.6527,2650.0
2023-06-21 10:45:00,60.8,60.81,60.61,60.62,7438.0,58.6334,58.6431,58.4502,58.4598,7438.0
2023-06-21 10:50:00,60.63,60.7,60.6,60.7,5942.0,58.4695,58.537,58.4406,58.537,5942.0
2023-06-21 10:55:00,60.65,60.76,60.62,60.75,7476.0,58.4888,58.5949,58.4598,58.5852,7476.0
2023-06-21 11:00:00,60.77,60.81,60.65,60.66,5070.0,58.6045,58.6431,58.4888,58.4984,5070.0
2023-06-21 11:05:00,60.69,60.69,60.51,60.57,4668.0,58.5274,58.5274,58.3538,58.4116,4668.0
2023-06-21 11:10:00,60.57,60.7,60.56,60.66,9862.0,58.4116,58.537,58.402,58.4984,9862.0
2023-06-21 11:15:00,60.7,60.71,60.57,60.6,5330.0,58.537,58.5466,58.4116,58.4406,5330.0
2023-06-21 11:20:00,60.64,60.77,60.64,60.72,14652.0,58.4791,58.6045,58.4791,58.5563,14652.0
2023-06-21 11:25:00,60.7,60.85,60.7,60.84,6884.0,58.537,58.6817,58.537,58.672,6884.0
2023-06-21 11:30:00,60.83,60.88,60.79,60.88,9290.0,58.6624,58.7106,58.6238,58.7106,9290.0
2023-06-21 11:35:00,60.88,60.91,60.85,60.89,3752.0,58.7106,58.7395,58.6817,58.7202,3752.0
2023-06-21 11:40:00,60.87,60.93,60.84,60.85,7010.0,58.7009,58.7588,58.672,58.6817,7010.0
2023-06-21 11:45:00,60.82,60.88,60.82,60.83,3608.0,58.6527,58.7106,58.6527,58.6624,3608.0
2023-06-21 11:50:00,60.87,60.88,60.8,60.8,21394.0,58.7009,58.7106,58.6334,58.6334,21394.0
2023-06-21 11:55:00,60.81,60.81,60.72,60.76,4778.0,58.6431,58.6431,58.5563,58.5949,4778.0
2023-06-21 12:00:00,60.73,60.81,60.71,60.8,5376.0,58.5659,58.6431,58.5466,58.6334,5376.0
2023-06-21 12:05:00,60.77,60.79,60.69,60.69,3990.0,58.6045,58.6238,58.5274,58.5274,3990.0
2023-06-21 12:10:00,60.71,60.74,60.69,60.7,2226.0,58.5466,58.5756,58.5274,58.537,2226.0
2023-06-21 12:15:00,60.73,60.81,60.69,60.77,6618.0,58.5659,58.6431,58.5274,58.6045,6618.0
2023-06-21 12:20:00,60.76,60.82,60.7,60.81,4586.0,58.5949,58.6527,58.537,58.6431,4586.0
2023-06-21 12:25:00,60.79,60.8,60.7,60.8,6606.0,58.6238,58.6334,58.537,58.6334,6606.0
2023-06-21 12:30:00,60.8,60.87,60.76,60.8,4752.0,58.6334,58.7009,58.5949,58.6334,4752.0
2023-06-21 12:35:00,60.81,60.86,60.78,60.82,3224.0,58.6431,58.6913,58.6141,58.6527,3224.0
2023-06-21 12:40:00,60.82,60.85,60.77,60.78,2618.0,58.6527,58.6817,58.6045,58.6141,2618.0
2023-06-21 12:45:00,60.72,60.72,60.56,60.56,29228.0,58.5563,58.5563,58.402,58.402,29228.0
2023-06-21 12:50:00,60.59,60.68,60.59,60.68,14360.0,58.4309,58.5177,58.4309,58.5177,14360.0
2023-06-21 12:55:00,60.59,60.62,60.52,60.6,4382.0,58.4309,58.4598,58.3634,58.4406,4382.0
2023-06-21 13:00:00,60.66,60.66,60.55,60.6,4756.0,58.4984,58.4984,58.3923,58.4406,4756.0
2023-06-21 13:05:00,60.57,60.63,60.52,60.62,5418.0,58.4116,58.4695,58.3634,58.4598,5418.0
2023-06-21 13:10:00,60.63,60.69,60.62,60.63,3208.0,58.4695,58.5274,58.4598,58.4695,3208.0
2023-06-21 13:15:00,60.64,60.72,60.63,60.63,2600.0,58.4791,58.5563,58.4695,58.4695,2600.0
2023-06-21 13:20:00,60.67,60.69,60.59,60.65,3652.0,58.5081,58.5274,58.4309,58.4888,3652.0
2023-06-21 13:25:00,60.65,60.71,60.63,60.65,4202.0,58.4888,58.5466,58.4695,58.4888,4202.0
2023-06-21 13:30:00,60.66,60.73,60.65,60.73,3888.0,58.4984,58.5659,58.4888,58.5659,3888.0
2023-06-21 13:35:00,60.73,60.76,60.7,60.76,4136.0,58.5659,58.5949,58.537,58.5949,4136.0
2023-06-21 13:40:00,60.77,60.77,60.73,60.77,1650.0,58.6045,58.6045,58.5659,58.6045,1650.0
2023-06-21 13:45:00,60.77,60.81,60.74,60.77,7412.0,58.6045,58.6431,58.5756,58.6045,7412.0
2023-06-21 13:50:00,60.78,60.79,60.68,60.74,8798.0,58.6141,58.6238,58.5177,58.5756,8798.0
2023-06-21 13:55:00,60.74,60.8,60.73,60.76,3996.0,58.5756,58.6334,58.5659,58.5949,3996.0
2023-06-21 14:00:00,60.78,60.78,60.71,60.74,4476.0,58.6141,58.6141,58.5466,58.5756,4476.0
2023-06-21 14:05:00,60.77,60.8,60.75,60.77,2402.0,58.6045,58.6334,58.5852,58.6045,2402.0
2023-06-21 14:10:00,60.75,60.83,60.74,60.83,4448.0,58.5852,58.6624,58.5756,58.6624,4448.0
2023-06-21 14:15:00,60.84,60.95,60.84,60.95,7604.0,58.672,58.7781,58.672,58.7781,7604.0
2023-06-21 14:20:00,60.97,61.01,60.96,60.99,4412.0,58.7974,58.8359,58.7877,58.8167,4412.0
2023-06-21 14:25:00,61.01,61.07,60.97,61.07,6864.0,58.8359,58.8938,58.7974,58.8938,6864.0
2023-06-21 14:30:00,61.07,61.1,61.05,61.09,7018.0,58.8938,58.9227,58.8745,58.9131,7018.0
2023-06-21 14:35:00,61.09,61.1,61.02,61.04,3602.0,58.9131,58.9227,58.8456,58.8649,3602.0
2023-06-21 14:40:00,61.05,61.06,60.95,60.98,11236.0,58.8745,58.8842,58.7781,58.807,11236.0
2023-06-21 14:45:00,60.99,60.99,60.85,60.85,6108.0,58.8167,58.8167,58.6817,58.6817,6108.0
2023-06-21 14:50:00,60.86,60.91,60.85,60.89,5238.0,58.6913,58.7395,58.6817,58.7202,5238.0
2023-06-21 14:55:00,60.91,60.92,60.87,60.92,6914.0,58.7395,58.7492,58.7009,58.7492,6914.0
2023-06-21 15:00:00,60.88,60.9,60.67,60.67,16516.0,58.7106,58.7299,58.5081,58.5081,16516.0
2023-06-21 15:05:00,60.67,60.7,60.6,60.63,5834.0,58.5081,58.537,58.4406,58.4695,5834.0
2023-06-21 15:10:00,60.63,60.7,60.56,60.7,8448.0,58.4695,58.537,58.402,58.537,8448.0
2023-06-21 15:15:00,60.7,60.73,60.62,60.7,33876.0,58.537,58.5659,58.4598,58.537,33876.0
2023-06-21 15:20:00,60.76,60.77,60.66,60.67,11822.0,58.5949,58.6045,58.4984,58.5081,11822.0
2023-06-21 15:25:00,60.66,60.69,60.59,60.6,15746.0,58.4984,58.5274,58.4309,58.4406,15746.0
2023-06-21 15:30:00,60.6,60.73,60.58,60.67,18878.0,58.4406,58.5659,58.4213,58.5081,18878.0
2023-06-21 15:35:00,60.67,60.67,60.58,60.62,22212.0,58.5081,58.5081,58.4213,58.4598,22212.0
2023-06-21 15:40:00,60.63,60.76,60.63,60.76,16276.0,58.4695,58.5949,58.4695,58.5949,16276.0
2023-06-21 15:45:00,60.71,60.77,60.71,60.73,13804.0,58.5466,58.6045,58.5466,58.5659,13804.0
2023-06-21 15:50:00,60.75,60.8,60.7,60.7,29502.0,58.5852,58.6334,58.537,58.537,29502.0
2023-06-21 15:55:00,60.69,60.71,60.47,60.49,113088.0,58.5274,58.5466,58.3152,58.3345,113088.0
2023-06-22 09:30:00,60.6,60.6,60.21,60.28,10078.0,58.4406,58.4406,58.0645,58.132,10078.0
2023-06-22 09:35:00,60.19,60.19,59.79,59.79,8274.0,58.0452,58.0452,57.6594,57.6594,8274.0
2023-06-22 09:40:00,59.74,59.82,59.68,59.76,2000.0,57.6112,57.6884,57.5533,57.6305,2000.0
2023-06-22 09:45:00,59.72,59.76,59.44,59.65,9422.0,57.5919,57.6305,57.3219,57.5244,9422.0
2023-06-22 09:50:00,59.72,59.81,59.6,59.6,8000.0,57.5919,57.6787,57.4762,57.4762,8000.0
2023-06-22 09:55:00,59.52,59.75,59.49,59.73,4648.0,57.399,57.6208,57.3701,57.6016,4648.0
2023-06-22 10:00:00,59.7,59.7,59.46,59.47,4850.0,57.5726,57.5726,57.3412,57.3508,4850.0
2023-06-22 10:05:00,59.42,59.75,59.38,59.75,3758.0,57.3026,57.6208,57.264,57.6208,3758.0
2023-06-22 10:10:00,59.84,60.2,59.84,60.2,8310.0,57.7076,58.0548,57.7076,58.0548,8310.0
2023-06-22 10:15:00,60.23,60.37,60.21,60.22,9972.0,58.0837,58.2188,58.0645,58.0741,9972.0
2023-06-22 10:20:00,60.25,60.31,60.18,60.29,3350.0,58.103,58.1609,58.0355,58.1416,3350.0
2023-06-22 10:25:00,60.33,60.49,60.33,60.48,1238.0,58.1802,58.3345,58.1802,58.3248,1238.0
2023-06-22 10:30:00,60.45,60.5,60.37,60.5,3544.0,58.2959,58.3441,58.2188,58.3441,3544.0
2023-06-22 10:35:00,60.51,60.51,60.33,60.33,4600.0,58.3538,58.3538,58.1802,58.1802,4600.0
2023-06-22 10:40:00,60.24,60.24,59.94,59.99,8596.0,58.0934,58.0934,57.8041,57.8523,8596.0
2023-06-22 10:45:00,60.02,60.04,59.91,60.0,3982.0,57.8812,57.9005,57.7751,57.8619,3982.0
2023-06-22 10:50:00,60.08,60.11,60.06,60.1,3000.0,57.9391,57.968,57.9198,57.9584,3000.0
2023-06-22 10:55:00,60.1,60.17,60.08,60.12,5668.0,57.9584,58.0259,57.9391,57.9777,5668.0
2023-06-22 11:00:00,60.15,60.15,60.12,60.12,400.0,58.0066,58.0066,57.9777,57.9777,400.0
2023-06-22 11:05:00,60.17,60.18,60.1,60.1,8026.0,58.0259,58.0355,57.9584,57.9584,8026.0
2023-06-22 11:10:00,60.07,60.13,60.06,60.13,1480.0,57.9294,57.9873,57.9198,57.9873,1480.0
2023-06-22 11:15:00,60.07,60.16,60.04,60.16,4898.0,57.9294,58.0162,57.9005,58.0162,4898.0
2023-06-22 11:20:00,60.18,60.21,60.1,60.1,7024.0,58.0355,58.0645,57.9584,57.9584,7024.0
2023-06-22 11:25:00,60.1,60.18,60.08,60.17,5916.0,57.9584,58.0355,57.9391,58.0259,5916.0
2023-06-22 11:30:00,60.27,60.41,60.24,60.41,5396.0,58.1223,58.2573,58.0934,58.2573,5396.0
2023-06-22 11:35:00,60.43,60.55,60.43,60.44,4678.0,58.2766,58.3923,58.2766,58.2863,4678.0
2023-06-22 11:40:00,60.42,60.49,60.42,60.49,2632.0,58.267,58.3345,58.267,58.3345,2632.0
2023-06-22 11:45:00,60.49,60.5,60.38,60.38,3802.0,58.3345,58.3441,58.2284,58.2284,3802.0
2023-06-22 11:50:00,60.37,60.43,60.35,60.4,4004.0,58.2188,58.2766,58.1995,58.2477,4004.0
2023-06-22 11:55:00,60.38,60.44,60.36,60.44,4050.0,58.2284,58.2863,58.2091,58.2863,4050.0
2023-06-22 12:00:00,60.37,60.42,60.3,60.42,5772.0,58.2188,58.267,58.1512,58.267,5772.0
2023-06-22 12:05:00,60.35,60.42,60.33,60.33,2600.0,58.1995,58.267,58.1802,58.1802,2600.0
2023-06-22 12:10:00,60.3,60.44,60.29,60.44,5766.0,58.1512,58.2863,58.1416,58.2863,5766.0
2023-06-22 12:15:00,60.38,60.44,60.37,60.38,3286.0,58.2284,58.2863,58.2188,58.2284,3286.0
2023-06-22 12:20:00,60.41,60.48,60.38,60.47,5104.0,58.2573,58.3248,58.2284,58.3152,5104.0
2023-06-22 12:25:00,60.46,60.46,60.4,60.44,2014.0,58.3055,58.3055,58.2477,58.2863,2014.0
2023-06-22 12:30:00,60.45,60.49,60.35,60.45,17874.0,58.2959,58.3345,58.1995,58.2959,17874.0
2023-06-22 12:35:00,60.47,60.48,60.4,60.4,9050.0,58.3152,58.3248,58.2477,58.2477,9050.0
2023-06-22 12:40:00,60.35,60.36,60.3,60.3,11932.0,58.1995,58.2091,58.1512,58.1512,11932.0
2023-06-22 12:45:00,60.27,60.27,60.21,60.21,3876.0,58.1223,58.1223,58.0645,58.0645,3876.0
2023-06-22 12:50:00,60.2,60.22,60.2,60.22,1202.0,58.0548,58.0741,58.0548,58.0741,1202.0
2023-06-22 12:55:00,60.23,60.23,60.2,60.21,3654.0,58.0837,58.0837,58.0548,58.0645,3654.0
2023-06-22 13:00:00,60.17,60.17,60.08,60.08,6994.0,58.0259,58.0259,57.9391,57.9391,6994.0
2023-06-22 13:05:00,60.13,60.17,60.12,60.12,2942.0,57.9873,58.0259,57.9777,57.9777,2942.0
2023-06-22 13:10:00,60.1,60.1,60.1,60.1,3400.0,57.9584,57.9584,57.9584,57.9584,3400.0
2023-06-22 13:15:00,60.1,60.13,60.09,60.13,4696.0,57.9584,57.9873,57.9487,57.9873,4696.0
2023-06-22 13:20:00,60.08,60.13,60.08,60.13,5536.0,57.9391,57.9873,57.9391,57.9873,5536.0
2023-06-22 13:25:00,60.13,60.21,60.12,60.21,10376.0,57.9873,58.0645,57.9777,58.0645,10376.0
2023-06-22 13:30:00,60.2,60.25,60.16,60.2,11840.0,58.0548,58.103,58.0162,58.0548,11840.0
2023-06-22 13:35:00,60.17,60.17,60.13,60.15,2640.0,58.0259,58.0259,57.9873,58.0066,2640.0
2023-06-22 13:40:00,60.19,60.19,60.15,60.16,1858.0,58.0452,58.0452,58.0066,58.0162,1858.0
2023-06-22 13:45:00,60.15,60.24,60.1,60.24,5076.0,58.0066,58.0934,57.9584,58.0934,5076.0
2023-06-22 13:50:00,60.22,60.22,60.13,60.16,3300.0,58.0741,58.0741,57.9873,58.0162,3300.0
2023-06-22 13:55:00,60.19,60.23,60.18,60.21,2280.0,58.0452,58.0837,58.0355,58.0645,2280.0
2023-06-22 14:00:00,60.19,60.2,60.19,60.2,800.0,58.0452,58.0548,58.0452,58.0548,800.0
2023-06-22 14:05:00,60.19,60.19,60.12,60.12,2886.0,58.0452,58.0452,57.9777,57.9777,2886.0
2023-06-22 14:10:00,60.13,60.18,60.13,60.16,2200.0,57.9873,58.0355,57.9873,58.0162,2200.0
2023-06-22 14:15:00,60.15,60.19,60.15,60.18,4726.0,58.0066,58.0452,58.0066,58.0355,4726.0
2023-06-22 14:20:00,60.16,60.17,60.12,60.17,3302.0,58.0162,58.0259,57.9777,58.0259,3302.0
2023-06-22 14:25:00,60.17,60.36,60.16,60.36,2394.0,58.0259,58.2091,58.0162,58.2091,2394.0
2023-06-22 14:30:00,60.31,60.31,60.3,60.31,1846.0,58.1609,58.1609,58.1512,58.1609,1846.0
2023-06-22 14:35:00,60.33,60.4,60.33,60.38,3504.0,58.1802,58.2477,58.1802,58.2284,3504.0
2023-06-22 14:40:00,60.38,60.38,60.34,60.35,1600.0,58.2284,58.2284,58.1898,58.1995,1600.0
2023-06-22 14:45:00,60.34,60.38,60.33,60.33,6596.0,58.1898,58.2284,58.1802,58.1802,6596.0
2023-06-22 14:50:00,60.34,60.35,60.27,60.29,2400.0,58.1898,58.1995,58.1223,58.1416,2400.0
2023-06-22 14:55:00,60.3,60.32,60.28,60.28,3930.0,58.1512,58.1705,58.132,58.132,3930.0
2023-06-22 15:00:00,60.29,60.31,60.27,60.31,3208.0,58.1416,58.1609,58.1223,58.1609,3208.0
2023-06-22 15:05:00,60.27,60.29,60.21,60.22,7018.0,58.1223,58.1416,58.0645,58.0741,7018.0
2023-06-22 15:10:00,60.21,60.23,60.1,60.11,9936.0,58.0645,58.0837,57.9584,57.968,9936.0
2023-06-22 15:15:00,60.13,60.13,60.08,60.1,5518.0,57.9873,57.9873,57.9391,57.9584,5518.0
2023-06-22 15:20:00,60.09,60.09,60.04,60.07,5732.0,57.9487,57.9487,57.9005,57.9294,5732.0
2023-06-22 15:25:00,60.04,60.05,59.9,59.91,11122.0,57.9005,57.9102,57.7655,57.7751,11122.0
2023-06-22 15:30:00,59.88,59.88,59.8,59.83,8606.0,57.7462,57.7462,57.6691,57.698,8606.0
2023-06-22 15:35:00,59.85,59.99,59.85,59.97,6774.0,57.7173,57.8523,57.7173,57.833,6774.0
2023-06-22 15:40:00,59.98,60.05,59.94,60.04,10808.0,57.8427,57.9102,57.8041,57.9005,10808.0
2023-06-22 15:45:00,60.05,60.08,59.91,59.91,21280.0,57.9102,57.9391,57.7751,57.7751,21280.0
2023-06-22 15:50:00,59.91,60.06,59.89,60.05,59424.0,57.7751,57.9198,57.7559,57.9102,59424.0
2023-06-22 15:55:00,60.06,60.13,59.96,60.04,111988.0,57.9198,57.9873,57.8234,57.9005,111988.0
2023-06-23 09:30:00,59.57,59.72,58.95,59.16,41886.0,57.4473,57.5919,56.8494,57.0519,41886.0
2023-06-23 09:35:00,59.29,59.6,59.2,59.36,8266.0,57.1772,57.4762,57.0904,57.2447,8266.0
2023-06-23 09:40:00,59.45,59.62,59.44,59.62,1426.0,57.3315,57.4955,57.3219,57.4955,1426.0
2023-06-23 09:45:00,59.51,59.56,59.31,59.41,17968.0,57.3894,57.4376,57.1965,57.293,17968.0
2023-06-23 09:50:00,59.41,59.59,59.32,59.59,9530.0,57.293,57.4665,57.2062,57.4665,9530.0
2023-06-23 09:55:00,59.59,59.65,59.35,59.46,8558.0,57.4665,57.5244,57.2351,57.3412,8558.0
2023-06-23 10:00:00,59.44,59.66,59.31,59.66,19456.0,57.3219,57.5341,57.1965,57.5341,19456.0
2023-06-23 10:05:00,59.66,59.73,59.55,59.71,11670.0,57.5341,57.6016,57.428,57.5823,11670.0
2023-06-23 10:10:00,59.67,59.67,59.5,59.52,5924.0,57.5437,57.5437,57.3798,57.399,5924.0
2023-06-23 10:15:00,59.55,59.58,59.52,59.54,4600.0,57.428,57.4569,57.399,57.4183,4600.0
2023-06-23 10:20:00,59.54,59.6,59.38,59.58,16358.0,57.4183,57.4762,57.264,57.4569,16358.0
2023-06-23 10:25:00,59.65,59.8,59.65,59.79,11848.0,57.5244,57.6691,57.5244,57.6594,11848.0
2023-06-23 10:30:00,59.82,59.9,59.81,59.9,11374.0,57.6884,57.7655,57.6787,57.7655,11374.0
2023-06-23 10:35:00,59.9,60.05,59.87,60.05,19934.0,57.7655,57.9102,57.7366,57.9102,19934.0
2023-06-23 10:40:00,60.14,60.14,59.97,59.97,9842.0,57.997,57.997,57.833,57.833,9842.0
2023-06-23 10:45:00,59.99,60.02,59.95,60.0,7636.0,57.8523,57.8812,57.8137,57.8619,7636.0
2023-06-23 10:50:00,60.02,60.08,59.97,59.99,16678.0,57.8812,57.9391,57.833,57.8523,16678.0
2023-06-23 10:55:00,60.0,60.25,59.96,60.21,12810.0,57.8619,58.103,57.8234,58.0645,12810.0
2023-06-23 11:00:00,60.18,60.26,60.17,60.26,3416.0,58.0355,58.1127,58.0259,58.1127,3416.0
2023-06-23 11:05:00,60.31,60.31,60.12,60.12,6726.0,58.1609,58.1609,57.9777,57.9777,6726.0
2023-06-23 11:10:00,60.11,60.11,59.98,60.0,7458.0,57.968,57.968,57.8427,57.8619,7458.0
2023-06-23 11:15:00,60.01,60.03,59.98,60.0,4304.0,57.8716,57.8909,57.8427,57.8619,4304.0
2023-06-23 11:20:00,59.98,60.08,59.97,60.0,12706.0,57.8427,57.9391,57.833,57.8619,12706.0
2023-06-23 11:25:00,59.98,60.0,59.87,59.94,13962.0,57.8427,57.8619,57.7366,57.8041,13962.0
2023-06-23 11:30:00,59.88,59.92,59.88,59.89,876.0,57.7462,57.7848,57.7462,57.7559,876.0
2023-06-23 11:35:00,59.85,59.85,59.83,59.83,400.0,57.7173,57.7173,57.698,57.698,400.0
2023-06-23 11:40:00,59.8,59.93,59.8,59.86,4366.0,57.6691,57.7944,57.6691,57.7269,4366.0
2023-06-23 11:45:00,59.85,59.96,59.85,59.88,5730.0,57.7173,57.8234,57.7173,57.7462,5730.0
2023-06-23 11:50:00,59.85,59.85,59.78,59.81,4160.0,57.7173,57.7173,57.6498,57.6787,4160.0
2023-06-23 11:55:00,59.8,59.95,59.79,59.95,2400.0,57.6691,57.8137,57.6594,57.8137,2400.0
2023-06-23 12:00:00,59.98,59.98,59.88,59.88,2600.0,57.8427,57.8427,57.7462,57.7462,2600.0
2023-06-23 12:05:00,59.88,59.88,59.78,59.82,3800.0,57.7462,57.7462,57.6498,57.6884,3800.0
2023-06-23 12:10:00,59.81,59.88,59.76,59.88,3806.0,57.6787,57.7462,57.6305,57.7462,3806.0
2023-06-23 12:15:00,59.9,59.99,59.9,59.97,3614.0,57.7655,57.8523,57.7655,57.833,3614.0
2023-06-23 12:20:00,59.98,59.98,59.88,59.91,6398.0,57.8427,57.8427,57.7462,57.7751,6398.0
2023-06-23 12:25:00,59.92,60.07,59.92,60.07,3230.0,57.7848,57.9294,57.7848,57.9294,3230.0
2023-06-23 12:30:00,60.1,60.1,60.0,60.02,7034.0,57.9584,57.9584,57.8619,57.8812,7034.0
2023-06-23 12:35:00,60.02,60.04,60.01,60.04,1676.0,57.8812,57.9005,57.8716,57.9005,1676.0
2023-06-23 12:40:00,60.08,60.2,60.08,60.19,1906.0,57.9391,58.0548,57.9391,58.0452,1906.0
2023-06-23 12:45:00,60.2,60.22,60.15,60.21,7044.0,58.0548,58.0741,58.0066,58.0645,7044.0
2023-06-23 12:50:00,60.2,60.26,60.17,60.22,3740.0,58.0548,58.1127,58.0259,58.0741,3740.0
2023-06-23 12:55:00,60.21,60.23,60.14,60.18,9020.0,58.0645,58.0837,57.997,58.0355,9020.0
2023-06-23 13:00:00,60.16,60.16,60.07,60.07,14202.0,58.0162,58.0162,57.9294,57.9294,14202.0
2023-06-23 13:05:00,60.06,60.12,59.99,60.09,20544.0,57.9198,57.9777,57.8523,57.9487,20544.0
2023-06-23 13:10:00,60.08,60.08,59.99,59.99,12706.0,57.9391,57.9391,57.8523,57.8523,12706.0
2023-06-23 13:15:00,59.98,60.02,59.96,59.99,12156.0,57.8427,57.8812,57.8234,57.8523,12156.0
2023-06-23 13:20:00,60.02,60.05,59.99,60.0,7232.0,57.8812,57.9102,57.8523,57.8619,7232.0
2023-06-23 13:25:00,60.03,60.07,60.03,60.05,10316.0,57.8909,57.9294,57.8909,57.9102,10316.0
2023-06-23 13:30:00,60.07,60.23,60.05,60.22,21660.0,57.9294,58.0837,57.9102,58.0741,21660.0
2023-06-23 13:35:00,60.22,60.29,60.19,60.23,20786.0,58.0741,58.1416,58.0452,58.0837,20786.0
2023-06-23 13:40:00,60.2,60.2,60.02,60.04,8478.0,58.0548,58.0548,57.8812,57.9005,8478.0
2023-06-23 13:45:00,60.03,60.09,59.98,59.98,6838.0,57.8909,57.9487,57.8427,57.8427,6838.0
2023-06-23 13:50:00,59.99,60.05,59.99,60.01,12996.0,57.8523,57.9102,57.8523,57.8716,12996.0
2023-06-23 13:55:00,60.01,60.08,60.01,60.07,5602.0,57.8716,57.9391,57.8716,57.9294,5602.0
2023-06-23 14:00:00,60.05,60.11,60.03,60.07,12024.0,57.9102,57.968,57.8909,57.9294,12024.0
2023-06-23 14:05:00,60.05,60.06,59.96,59.96,10134.0,57.9102,57.9198,57.8234,57.8234,10134.0
2023-06-23 14:10:00,59.97,59.97,59.77,59.81,12280.0,57.833,57.833,57.6401,57.6787,12280.0
2023-06-23 14:15:00,59.81,59.91,59.8,59.85,41648.0,57.6787,57.7751,57.6691,57.7173,41648.0
2023-06-23 14:20:00,59.85,59.85,59.81,59.84,5884.0,57.7173,57.7173,57.6787,57.7076,5884.0
2023-06-23 14:25:00,59.84,59.85,59.76,59.76,9790.0,57.7076,57.7173,57.6305,57.6305,9790.0
2023-06-23 14:30:00,59.75,59.75,59.6,59.62,11452.0,57.6208,57.6208,57.4762,57.4955,11452.0
2023-06-23 14:35:00,59.59,59.59,59.5,59.56,8820.0,57.4665,57.4665,57.3798,57.4376,8820.0
2023-06-23 14:40:00,59.52,59.54,59.45,59.45,13850.0,57.399,57.4183,57.3315,57.3315,13850.0
2023-06-23 14:45:00,59.44,59.48,59.38,59.45,29226.0,57.3219,57.3605,57.264,57.3315,29226.0
2023-06-23 14:50:00,59.46,59.54,59.44,59.5,31394.0,57.3412,57.4183,57.3219,57.3798,31394.0
2023-06-23 14:55:00,59.52,59.52,59.42,59.44,23328.0,57.399,57.399,57.3026,57.3219,23328.0
2023-06-23 15:00:00,59.42,59.43,59.31,59.41,17220.0,57.3026,57.3123,57.1965,57.293,17220.0
2023-06-23 15:05:00,59.41,59.47,59.41,59.41,12994.0,57.293,57.3508,57.293,57.293,12994.0
2023-06-23 15:10:00,59.43,59.5,59.43,59.5,7352.0,57.3123,57.3798,57.3123,57.3798,7352.0
2023-06-23 15:15:00,59.52,59.55,59.49,59.51,15708.0,57.399,57.428,57.3701,57.3894,15708.0
2023-06-23 15:20:00,59.52,59.57,59.51,59.57,12228.0,57.399,57.4473,57.3894,57.4473,12228.0
2023-06-23 15:25:00,59.56,59.58,59.5,59.53,10394.0,57.4376,57.4569,57.3798,57.4087,10394.0
2023-06-23 15:30:00,59.53,59.59,59.51,59.57,18856.0,57.4087,57.4665,57.3894,57.4473,18856.0
2023-06-23 15:35:00,59.57,59.74,59.57,59.71,21686.0,57.4473,57.6112,57.4473,57.5823,21686.0
2023-06-23 15:40:00,59.72,60.0,59.68,59.97,50060.0,57.5919,57.8619,57.5533,57.833,50060.0
2023-06-23 15:45:00,59.96,60.05,59.9,59.95,24878.0,57.8234,57.9102,57.7655,57.8137,24878.0
2023-06-23 15:50:00,59.98,60.16,59.95,60.07,53958.0,57.8427,58.0162,57.8137,57.9294,53958.0
2023-06-23 15:55:00,60.1,60.17,60.05,60.08,117698.0,57.9584,58.0259,57.9102,57.9391,117698.0
2023-06-26 09:30:00,60.23,60.68,60.15,60.68,19450.0,58.0837,58.5177,58.0066,58.5177,19450.0
2023-06-26 09:35:00,60.7,60.88,60.7,60.75,3886.0,58.537,58.7106,58.537,58.5852,3886.0
2023-06-26 09:40:00,60.83,61.2,60.83,61.15,8800.0,58.6624,59.0192,58.6624,58.971,8800.0
2023-06-26 09:45:00,61.18,61.42,61.18,61.42,7126.0,58.9999,59.2313,58.9999,59.2313,7126.0
2023-06-26 09:50:00,61.33,61.43,61.24,61.34,6132.0,59.1445,59.241,59.0578,59.1542,6132.0
2023-06-26 09:55:00,61.33,61.37,61.17,61.17,6920.0,59.1445,59.1831,58.9902,58.9902,6920.0
2023-06-26 10:00:00,61.17,61.27,60.89,60.95,18256.0,58.9902,59.0867,58.7202,58.7781,18256.0
2023-06-26 10:05:00,61.01,61.09,60.92,60.92,9690.0,58.8359,58.9131,58.7492,58.7492,9690.0
2023-06-26 10:10:00,60.87,60.92,60.68,60.84,8600.0,58.7009,58.7492,58.5177,58.672,8600.0
2023-06-26 10:15:00,60.84,60.94,60.81,60.93,18002.0,58.672,58.7684,58.6431,58.7588,18002.0
2023-06-26 10:20:00,60.93,60.93,60.8,60.85,11800.0,58.7588,58.7588,58.6334,58.6817,11800.0
2023-06-26 10:25:00,60.88,60.91,60.81,60.81,8384.0,58.7106,58.7395,58.6431,58.6431,8384.0
2023-06-26 10:30:00,60.8,60.83,60.6,60.67,18994.0,58.6334,58.6624,58.4406,58.5081,18994.0
2023-06-26 10:35:00,60.61,60.69,60.32,60.37,29284.0,58.4502,58.5274,58.1705,58.2188,29284.0
2023-06-26 10:40:00,60.37,60.42,60.31,60.4,26308.0,58.2188,58.267,58.1609,58.2477,26308.0
2023-06-26 10:45:00,60.4,60.68,60.4,60.67,34766.0,58.2477,58.5177,58.2477,58.5081,34766.0
2023-06-26 10:50:00,60.63,60.72,60.55,60.56,20948.0,58.4695,58.5563,58.3923,58.402,20948.0
2023-06-26 10:55:00,60.54,60.55,60.47,60.49,18588.0,58.3827,58.3923,58.3152,58.3345,18588.0
2023-06-26 11:00:00,60.52,60.56,60.48,60.54,17494.0,58.3634,58.402,58.3248,58.3827,17494.0
2023-06-26 11:05:00,60.55,60.56,60.47,60.51,17512.0,58.3923,58.402,58.3152,58.3538,17512.0
2023-06-26 11:10:00,60.51,60.56,60.47,60.52,13728.0,58.3538,58.402,58.3152,58.3634,13728.0
2023-06-26 11:15:00,60.52,60.61,60.49,60.57,16346.0,58.3634,58.4502,58.3345,58.4116,16346.0
2023-06-26 11:20:00,60.57,60.57,60.49,60.52,6800.0,58.4116,58.4116,58.3345,58.3634,6800.0
2023-06-26 11:25:00,60.54,60.73,60.52,60.6,20262.0,58.3827,58.5659,58.3634,58.4406,20262.0
2023-06-26 11:30:00,60.63,60.96,60.63,60.88,11426.0,58.4695,58.7877,58.4695,58.7106,11426.0
2023-06-26 11:35:00,60.89,60.99,60.89,60.99,7212.0,58.7202,58.8167,58.7202,58.8167,7212.0
2023-06-26 11:40:00,61.01,61.12,60.98,61.1,14096.0,58.8359,58.942,58.807,58.9227,14096.0
2023-06-26 11:45:00,61.13,61.3,61.13,61.29,5608.0,58.9517,59.1156,58.9517,59.106,5608.0
2023-06-26 11:50:00,61.29,61.48,61.29,61.46,10260.0,59.106,59.2892,59.106,59.2699,10260.0
2023-06-26 11:55:00,61.47,61.65,61.47,61.58,2006.0,59.2796,59.4531,59.2796,59.3856,2006.0
2023-06-26 12:00:00,61.65,61.74,61.65,61.74,10710.0,59.4531,59.5399,59.4531,59.5399,10710.0
2023-06-26 12:05:00,61.68,61.74,61.59,61.63,8896.0,59.4821,59.5399,59.3953,59.4339,8896.0
2023-06-26 12:10:00,61.59,61.6,61.3,61.45,21994.0,59.3953,59.4049,59.1156,59.2603,21994.0
2023-06-26 12:15:00,61.48,61.48,61.29,61.34,10226.0,59.2892,59.2892,59.106,59.1542,10226.0
2023-06-26 12:20:00,61.33,61.33,61.17,61.26,8242.0,59.1445,59.1445,58.9902,59.077,8242.0
2023-06-26 12:25:00,61.31,61.31,61.19,61.19,2276.0,59.1253,59.1253,59.0095,59.0095,2276.0
2023-06-26 12:30:00,61.17,61.22,61.04,61.06,3718.0,58.9902,59.0385,58.8649,58.8842,3718.0
2023-06-26 12:35:00,61.04,61.13,61.04,61.1,4086.0,58.8649,58.9517,58.8649,58.9227,4086.0
2023-06-26 12:40:00,61.06,61.06,60.97,60.97,19034.0,58.8842,58.8842,58.7974,58.7974,19034.0
2023-06-26 12:45:00,60.92,60.95,60.91,60.95,6826.0,58.7492,58.7781,58.7395,58.7781,6826.0
2023-06-26 12:50:00,60.95,61.06,60.93,61.02,22046.0,58.7781,58.8842,58.7588,58.8456,22046.0
2023-06-26 12:55:00,61.04,61.26,61.02,61.24,10232.0,58.8649,59.077,58.8456,59.0578,10232.0
2023-06-26 13:00:00,61.26,61.26,61.21,61.21,800.0,59.077,59.077,59.0288,59.0288,800.0
2023-06-26 13:05:00,61.2,61.25,61.16,61.2,5758.0,59.0192,59.0674,58.9806,59.0192,5758.0
2023-06-26 13:10:00,61.17,61.2,61.12,61.18,4114.0,58.9902,59.0192,58.942,58.9999,4114.0
2023-06-26 13:15:00,61.17,61.29,61.17,61.29,3008.0,58.9902,59.106,58.9902,59.106,3008.0
2023-06-26 13:20:00,61.28,61.48,61.27,61.43,6882.0,59.0963,59.2892,59.0867,59.241,6882.0
2023-06-26 13:25:00,61.41,61.51,61.36,61.51,3848.0,59.2217,59.3181,59.1735,59.3181,3848.0
2023-06-26 13:30:00,61.52,61.52,61.33,61.33,6640.0,59.3278,59.3278,59.1445,59.1445,6640.0
2023-06-26 13:35:00,61.32,61.48,61.24,61.48,13216.0,59.1349,59.2892,59.0578,59.2892,13216.0
2023-06-26 13:40:00,61.56,61.59,61.56,61.58,3302.0,59.3663,59.3953,59.3663,59.3856,3302.0
2023-06-26 13:45:00,61.52,61.77,61.51,61.77,13468.0,59.3278,59.5689,59.3181,59.5689,13468.0
2023-06-26 13:50:00,61.77,61.77,61.57,61.57,4978.0,59.5689,59.5689,59.376,59.376,4978.0
2023-06-26 13:55:00,61.57,61.66,61.57,61.61,4990.0,59.376,59.4628,59.376,59.4146,4990.0
2023-06-26 14:00:00,61.58,61.81,61.58,61.77,13082.0,59.3856,59.6074,59.3856,59.5689,13082.0
2023-06-26 14:05:00,61.77,61.85,61.76,61.85,3918.0,59.5689,59.646,59.5592,59.646,3918.0
2023-06-26 14:10:00,61.85,61.85,61.83,61.83,4174.0,59.646,59.646,59.6267,59.6267,4174.0
2023-06-26 14:15:00,61.82,61.84,61.72,61.72,11636.0,59.6171,59.6364,59.5206,59.5206,11636.0
2023-06-26 14:20:00,61.73,61.76,61.69,61.76,6816.0,59.5303,59.5592,59.4917,59.5592,6816.0
2023-06-26 14:25:00,61.76,61.82,61.69,61.77,14094.0,59.5592,59.6171,59.4917,59.5689,14094.0
2023-06-26 14:30:00,61.79,61.9,61.79,61.9,4912.0,59.5882,59.6942,59.5882,59.6942,4912.0
2023-06-26 14:35:00,61.91,62.05,61.91,62.05,11954.0,59.7039,59.8389,59.7039,59.8389,11954.0
2023-06-26 14:40:00,62.02,62.08,62.0,62.02,3260.0,59.81,59.8678,59.7907,59.81,3260.0
2023-06-26 14:45:00,62.02,62.13,62.01,62.13,11082.0,59.81,59.916,59.8003,59.916,11082.0
2023-06-26 14:50:00,62.12,62.14,62.07,62.1,6962.0,59.9064,59.9257,59.8582,59.8871,6962.0
2023-06-26 14:55:00,62.13,62.15,62.09,62.13,6988.0,59.916,59.9353,59.8775,59.916,6988.0
2023-06-26 15:00:00,62.13,62.19,62.12,62.13,15454.0,59.916,59.9739,59.9064,59.916,15454.0
2023-06-26 15:05:00,62.13,62.15,61.93,61.97,13414.0,59.916,59.9353,59.7232,59.7617,13414.0
2023-06-26 15:10:00,61.97,62.04,61.97,62.02,12706.0,59.7617,59.8292,59.7617,59.81,12706.0
2023-06-26 15:15:00,62.02,62.02,61.93,61.93,11916.0,59.81,59.81,59.7232,59.7232,11916.0
2023-06-26 15:20:00,61.91,62.02,61.87,61.97,19190.0,59.7039,59.81,59.6653,59.7617,19190.0
2023-06-26 15:25:00,61.98,62.2,61.98,62.2,23400.0,59.7714,59.9835,59.7714,59.9835,23400.0
2023-06-26 15:30:00,62.24,62.4,62.24,62.36,16880.0,60.0221,60.1764,60.0221,60.1378,16880.0
2023-06-26 15:35:00,62.38,62.42,62.34,62.35,28154.0,60.1571,60.1957,60.1186,60.1282,28154.0
2023-06-26 15:40:00,62.34,62.34,62.23,62.24,24792.0,60.1186,60.1186,60.0125,60.0221,24792.0
2023-06-26 15:45:00,62.22,62.22,61.89,61.96,71828.0,60.0028,60.0028,59.6846,59.7521,71828.0
2023-06-26 15:50:00,61.95,61.96,61.84,61.91,92704.0,59.7425,59.7521,59.6364,59.7039,92704.0
2023-06-26 15:55:00,61.92,61.95,61.74,61.77,163462.0,59.7135,59.7425,59.5399,59.5689,163462.0
2023-06-27 09:30:00,61.87,61.96,61.71,61.96,15628.0,59.6653,59.7521,59.511,59.7521,15628.0
2023-06-27 09:35:00,61.95,61.95,61.28,61.65,15800.0,59.7425,59.7425,59.0963,59.4531,15800.0
2023-06-27 09:40:00,61.63,61.91,61.51,61.77,3752.0,59.4339,59.7039,59.3181,59.5689,3752.0
2023-06-27 09:45:00,61.82,61.89,61.67,61.69,15490.0,59.6171,59.6846,59.4724,59.4917,15490.0
2023-06-27 09:50:00,61.67,61.99,61.62,61.85,6080.0,59.4724,59.781,59.4242,59.646,6080.0
2023-06-27 09:55:00,61.81,61.85,61.66,61.85,4054.0,59.6074,59.646,59.4628,59.646,4054.0
2023-06-27 10:00:00,62.01,62.34,62.0,62.34,11852.0,59.8003,60.1186,59.7907,60.1186,11852.0
2023-06-27 10:05:00,62.34,62.52,62.28,62.47,14962.0,60.1186,60.2921,60.0607,60.2439,14962.0
2023-06-27 10:10:00,62.41,62.6,62.3,62.57,8636.0,60.1861,60.3693,60.08,60.3404,8636.0
2023-06-27 10:15:00,62.6,62.74,62.6,62.67,11220.0,60.3693,60.5043,60.3693,60.4368,11220.0
2023-06-27 10:20:00,62.6,62.85,62.52,62.85,27224.0,60.3693,60.6104,60.2921,60.6104,27224.0
2023-06-27 10:25:00,62.89,63.05,62.78,63.05,15976.0,60.649,60.8033,60.5429,60.8033,15976.0
2023-06-27 10:30:00,63.06,63.34,63.01,63.24,35780.0,60.8129,61.0829,60.7647,60.9865,35780.0
2023-06-27 10:35:00,63.24,63.55,63.24,63.54,14560.0,60.9865,61.2854,60.9865,61.2758,14560.0
2023-06-27 10:40:00,63.58,63.72,63.5,63.68,23258.0,61.3144,61.4494,61.2372,61.4108,23258.0
2023-06-27 10:45:00,63.7,63.88,63.52,63.58,96314.0,61.4301,61.6037,61.2565,61.3144,96314.0
2023-06-27 10:50:00,63.57,63.69,63.54,63.65,7622.0,61.3047,61.4204,61.2758,61.3819,7622.0
2023-06-27 10:55:00,63.55,63.63,63.41,63.41,8200.0,61.2854,61.3626,61.1504,61.1504,8200.0
2023-06-27 11:00:00,63.4,63.53,63.31,63.33,14086.0,61.1408,61.2662,61.054,61.0733,14086.0
2023-06-27 11:05:00,63.3,63.36,63.28,63.3,6504.0,61.0443,61.1022,61.0251,61.0443,6504.0
2023-06-27 11:10:00,63.23,63.38,63.11,63.37,9156.0,60.9768,61.1215,60.8611,61.1119,9156.0
2023-06-27 11:15:00,63.32,63.32,63.12,63.13,3094.0,61.0636,61.0636,60.8708,60.8804,3094.0
2023-06-27 11:20:00,63.17,63.19,63.08,63.12,6582.0,60.919,60.9383,60.8322,60.8708,6582.0
2023-06-27 11:25:00,63.06,63.12,62.99,63.12,5432.0,60.8129,60.8708,60.7454,60.8708,5432.0
2023-06-27 11:30:00,63.09,63.34,63.05,63.27,12498.0,60.8418,61.0829,60.8033,61.0154,12498.0
2023-06-27 11:35:00,63.25,63.42,63.24,63.42,22252.0,60.9961,61.1601,60.9865,61.1601,22252.0
2023-06-27 11:40:00,63.43,63.44,63.3,63.42,10772.0,61.1697,61.1794,61.0443,61.1601,10772.0
2023-06-27 11:45:00,63.44,63.49,63.37,63.38,6850.0,61.1794,61.2276,61.1119,61.1215,6850.0
2023-06-27 11:50:00,63.34,63.4,63.34,63.37,6198.0,61.0829,61.1408,61.0829,61.1119,6198.0
2023-06-27 11:55:00,63.38,63.41,63.24,63.38,4522.0,61.1215,61.1504,60.9865,61.1215,4522.0
2023-06-27 12:00:00,63.34,63.43,63.34,63.35,3800.0,61.0829,61.1697,61.0829,61.0926,3800.0
2023-06-27 12:05:00,63.33,63.41,63.29,63.38,11560.0,61.0733,61.1504,61.0347,61.1215,11560.0
2023-06-27 12:10:00,63.38,63.52,63.38,63.52,5990.0,61.1215,61.2565,61.1215,61.2565,5990.0
2023-06-27 12:15:00,63.48,63.5,63.4,63.4,8060.0,61.2179,61.2372,61.1408,61.1408,8060.0
2023-06-27 12:20:00,63.38,63.39,63.32,63.38,4500.0,61.1215,61.1311,61.0636,61.1215,4500.0
2023-06-27 12:25:00,63.41,63.43,63.33,63.39,4864.0,61.1504,61.1697,61.0733,61.1311,4864.0
2023-06-27 12:30:00,63.41,63.42,63.35,63.36,6284.0,61.1504,61.1601,61.0926,61.1022,6284.0
2023-06-27 12:35:00,63.35,63.43,63.34,63.35,8482.0,61.0926,61.1697,61.0829,61.0926,8482.0
2023-06-27 12:40:00,63.35,63.35,63.24,63.31,3600.0,61.0926,61.0926,60.9865,61.054,3600.0
2023-06-27 12:45:00,63.3,63.3,63.25,63.3,7646.0,61.0443,61.0443,60.9961,61.0443,7646.0
2023-06-27 12:50:00,63.28,63.38,63.25,63.27,6794.0,61.0251,61.1215,60.9961,61.0154,6794.0
2023-06-27 12:55:00,63.3,63.32,63.2,63.23,14794.0,61.0443,61.0636,60.9479,60.9768,14794.0
2023-06-27 13:00:00,63.25,63.35,63.24,63.34,5380.0,60.9961,61.0926,60.9865,61.0829,5380.0
2023-06-27 13:05:00,63.36,63.42,63.32,63.4,21010.0,61.1022,61.1601,61.0636,61.1408,21010.0
2023-06-27 13:10:00,63.37,63.49,63.37,63.49,4000.0,61.1119,61.2276,61.1119,61.2276,4000.0
2023-06-27 13:15:00,63.47,63.58,63.47,63.52,18274.0,61.2083,61.3144,61.2083,61.2565,18274.0
2023-06-27 13:20:00,63.54,63.69,63.54,63.66,4716.0,61.2758,61.4204,61.2758,61.3915,4716.0
2023-06-27 13:25:00,63.68,63.68,63.52,63.56,8316.0,61.4108,61.4108,61.2565,61.2951,8316.0
2023-06-27 13:30:00,63.57,63.58,63.42,63.45,8476.0,61.3047,61.3144,61.1601,61.189,8476.0
2023-06-27 13:35:00,63.45,63.49,63.38,63.41,5890.0,61.189,61.2276,61.1215,61.1504,5890.0
2023-06-27 13:40:00,63.35,63.35,63.28,63.3,10908.0,61.0926,61.0926,61.0251,61.0443,10908.0
2023-06-27 13:45:00,63.3,63.3,63.2,63.23,7262.0,61.0443,61.0443,60.9479,60.9768,7262.0
2023-06-27 13:50:00,63.23,63.38,63.23,63.37,12706.0,60.9768,61.1215,60.9768,61.1119,12706.0
2023-06-27 13:55:00,63.35,63.37,63.22,63.26,4342.0,61.0926,61.1119,60.9672,61.0058,4342.0
2023-06-27 14:00:00,63.29,63.33,63.27,63.28,2508.0,61.0347,61.0733,61.0154,61.0251,2508.0
2023-06-27 14:05:00,63.32,63.37,63.21,63.25,25022.0,61.0636,61.1119,60.9576,60.9961,25022.0
2023-06-27 14:10:00,63.23,63.26,63.07,63.08,15300.0,60.9768,61.0058,60.8225,60.8322,15300.0
2023-06-27 14:15:00,63.08,63.32,63.08,63.27,34990.0,60.8322,61.0636,60.8322,61.0154,34990.0
2023-06-27 14:20:00,63.27,63.32,63.18,63.22,7200.0,61.0154,61.0636,60.9286,60.9672,7200.0
2023-06-27 14:25:00,63.19,63.28,63.16,63.25,4042.0,60.9383,61.0251,60.9093,60.9961,4042.0
2023-06-27 14:30:00,63.25,63.3,63.25,63.26,6464.0,60.9961,61.0443,60.9961,61.0058,6464.0
2023-06-27 14:35:00,63.27,63.32,63.27,63.3,5640.0,61.0154,61.0636,61.0154,61.0443,5640.0
2023-06-27 14:40:00,63.27,63.27,63.21,63.27,2276.0,61.0154,61.0154,60.9576,61.0154,2276.0
2023-06-27 14:45:00,63.24,63.24,63.14,63.24,10306.0,60.9865,60.9865,60.89,60.9865,10306.0
2023-06-27 14:50:00,63.26,63.27,63.16,63.17,20626.0,61.0058,61.0154,60.9093,60.919,20626.0
2023-06-27 14:55:00,63.18,63.24,63.16,63.2,3616.0,60.9286,60.9865,60.9093,60.9479,3616.0
2023-06-27 15:00:00,63.26,63.29,63.24,63.29,4600.0,61.0058,61.0347,60.9865,61.0347,4600.0
2023-06-27 15:05:00,63.29,63.33,63.26,63.33,5120.0,61.0347,61.0733,61.0058,61.0733,5120.0
2023-06-27 15:10:00,63.34,63.34,63.24,63.27,8034.0,61.0829,61.0829,60.9865,61.0154,8034.0
2023-06-27 15:15:00,63.27,63.3,63.22,63.23,8296.0,61.0154,61.0443,60.9672,60.9768,8296.0
2023-06-27 15:20:00,63.24,63.31,63.16,63.31,9220.0,60.9865,61.054,60.9093,61.054,9220.0
2023-06-27 15:25:00,63.31,63.4,63.29,63.29,15212.0,61.054,61.1408,61.0347,61.0347,15212.0
2023-06-27 15:30:00,63.3,63.32,63.22,63.22,12002.0,61.0443,61.0636,60.9672,60.9672,12002.0
2023-06-27 15:35:00,63.24,63.27,63.16,63.19,17960.0,60.9865,61.0154,60.9093,60.9383,17960.0
2023-06-27 15:40:00,63.2,63.23,63.17,63.21,14176.0,60.9479,60.9768,60.919,60.9576,14176.0
2023-06-27 15:45:00,63.2,63.28,63.18,63.26,32268.0,60.9479,61.0251,60.9286,61.0058,32268.0
2023-06-27 15:50:00,63.24,63.31,63.15,63.24,42240.0,60.9865,61.054,60.8997,60.9865,42240.0
2023-06-27 15:55:00,63.24,63.28,63.13,63.19,69186.0,60.9865,61.0251,60.8804,60.9383,69186.0
2023-06-28 09:30:00,63.08,63.18,62.66,62.78,10484.0,60.8322,60.9286,60.4272,60.5429,10484.0
2023-06-28 09:35:00,62.83,63.08,62.83,63.04,2458.0,60.5911,60.8322,60.5911,60.7936,2458.0
2023-06-28 09:40:00,62.96,62.96,62.59,62.88,5976.0,60.7165,60.7165,60.3596,60.6393,5976.0
2023-06-28 09:45:00,62.83,62.96,62.71,62.74,4178.0,60.5911,60.7165,60.4754,60.5043,4178.0
2023-06-28 09:50:00,62.62,62.86,62.62,62.83,10868.0,60.3886,60.62,60.3886,60.5911,10868.0
2023-06-28 09:55:00,62.83,63.12,62.82,63.12,9760.0,60.5911,60.8708,60.5815,60.8708,9760.0
2023-06-28 10:00:00,63.13,63.42,63.05,63.23,19240.0,60.8804,61.1601,60.8033,60.9768,19240.0
2023-06-28 10:05:00,63.18,63.58,63.17,63.43,24844.0,60.9286,61.3144,60.919,61.1697,24844.0
2023-06-28 10:10:00,63.4,63.4,63.03,63.05,5030.0,61.1408,61.1408,60.784,60.8033,5030.0
2023-06-28 10:15:00,63.07,63.33,63.02,63.33,5772.0,60.8225,61.0733,60.7743,61.0733,5772.0
2023-06-28 10:20:00,63.36,63.45,62.98,63.04,11960.0,61.1022,61.189,60.7357,60.7936,11960.0
2023-06-28 10:25:00,63.04,63.31,62.93,63.31,27860.0,60.7936,61.054,60.6875,61.054,27860.0
2023-06-28 10:30:00,63.31,63.38,63.27,63.35,7390.0,61.054,61.1215,61.0154,61.0926,7390.0
2023-06-28 10:35:00,63.38,63.55,63.35,63.55,13602.0,61.1215,61.2854,61.0926,61.2854,13602.0
2023-06-28 10:40:00,63.55,63.66,63.5,63.58,11082.0,61.2854,61.3915,61.2372,61.3144,11082.0
2023-06-28 10:45:00,63.58,63.66,63.53,63.62,7524.0,61.3144,61.3915,61.2662,61.3529,7524.0
2023-06-28 10:50:00,63.63,63.76,63.6,63.76,7660.0,61.3626,61.488,61.3337,61.488,7660.0
2023-06-28 10:55:00,63.71,63.72,63.56,63.67,16264.0,61.4397,61.4494,61.2951,61.4012,16264.0
2023-06-28 11:00:00,63.66,63.73,63.59,63.62,13966.0,61.3915,61.459,61.324,61.3529,13966.0
2023-06-28 11:05:00,63.65,63.76,63.6,63.7,14372.0,61.3819,61.488,61.3337,61.4301,14372.0
2023-06-28 11:10:00,63.72,63.78,63.6,63.7,20454.0,61.4494,61.5072,61.3337,61.4301,20454.0
2023-06-28 11:15:00,63.7,63.7,63.62,63.68,11800.0,61.4301,61.4301,61.3529,61.4108,11800.0
2023-06-28 11:20:00,63.68,63.68,63.45,63.45,6380.0,61.4108,61.4108,61.189,61.189,6380.0
2023-06-28 11:25:00,63.33,63.43,63.33,63.43,46308.0,61.0733,61.1697,61.0733,61.1697,46308.0
2023-06-28 11:30:00,63.44,63.46,63.35,63.39,11906.0,61.1794,61.1986,61.0926,61.1311,11906.0
2023-06-28 11:35:00,63.37,63.46,63.35,63.46,5258.0,61.1119,61.1986,61.0926,61.1986,5258.0
2023-06-28 11:40:00,63.43,63.46,63.41,63.44,3374.0,61.1697,61.1986,61.1504,61.1794,3374.0
2023-06-28 11:45:00,63.46,63.59,63.46,63.52,10588.0,61.1986,61.324,61.1986,61.2565,10588.0
2023-06-28 11:50:00,63.54,63.54,63.44,63.44,4236.0,61.2758,61.2758,61.1794,61.1794,4236.0
2023-06-28 11:55:00,63.43,63.48,63.4,63.45,3600.0,61.1697,61.2179,61.1408,61.189,3600.0
2023-06-28 12:00:00,63.44,63.48,63.35,63.38,6878.0,61.1794,61.2179,61.0926,61.1215,6878.0
2023-06-28 12:05:00,63.37,63.38,63.32,63.37,2000.0,61.1119,61.1215,61.0636,61.1119,2000.0
2023-06-28 12:10:00,63.35,63.38,63.34,63.35,5486.0,61.0926,61.1215,61.0829,61.0926,5486.0
2023-06-28 12:15:00,63.35,63.36,63.27,63.29,3430.0,61.0926,61.1022,61.0154,61.0347,3430.0
2023-06-28 12:20:00,63.3,63.33,63.24,63.26,9120.0,61.0443,61.0733,60.9865,61.0058,9120.0
2023-06-28 12:25:00,63.24,63.24,63.06,63.1,2878.0,60.9865,60.9865,60.8129,60.8515,2878.0
2023-06-28 12:30:00,63.07,63.16,63.05,63.16,6226.0,60.8225,60.9093,60.8033,60.9093,6226.0
2023-06-28 12:35:00,63.16,63.17,63.02,63.05,2610.0,60.9093,60.919,60.7743,60.8033,2610.0
2023-06-28 12:40:00,63.03,63.07,62.84,62.85,30862.0,60.784,60.8225,60.6007,60.6104,30862.0
2023-06-28 12:45:00,62.85,62.86,62.71,62.71,11364.0,60.6104,60.62,60.4754,60.4754,11364.0
2023-06-28 12:50:00,62.68,62.75,62.51,62.57,20670.0,60.4464,60.5139,60.2825,60.3404,20670.0
2023-06-28 12:55:00,62.56,62.67,62.52,62.63,6818.0,60.3307,60.4368,60.2921,60.3982,6818.0
2023-06-28 13:00:00,62.62,62.63,62.55,62.63,3600.0,60.3886,60.3982,60.3211,60.3982,3600.0
2023-06-28 13:05:00,62.59,62.67,62.58,62.61,1600.0,60.3596,60.4368,60.35,60.3789,1600.0
2023-06-28 13:10:00,62.6,62.72,62.6,62.7,4752.0,60.3693,60.485,60.3693,60.4657,4752.0
2023-06-28 13:15:00,62.7,62.71,62.66,62.69,2918.0,60.4657,60.4754,60.4272,60.4561,2918.0
2023-06-28 13:20:00,62.72,62.74,62.68,62.72,3400.0,60.485,60.5043,60.4464,60.485,3400.0
2023-06-28 13:25:00,62.73,62.8,62.71,62.8,2916.0,60.4947,60.5622,60.4754,60.5622,2916.0
2023-06-28 13:30:00,62.83,62.84,62.73,62.82,15046.0,60.5911,60.6007,60.4947,60.5815,15046.0
2023-06-28 13:35:00,62.83,62.88,62.76,62.8,10690.0,60.5911,60.6393,60.5236,60.5622,10690.0
2023-06-28 13:40:00,62.77,62.85,62.74,62.77,12276.0,60.5332,60.6104,60.5043,60.5332,12276.0
2023-06-28 13:45:00,62.77,62.87,62.77,62.79,5692.0,60.5332,60.6297,60.5332,60.5525,5692.0
2023-06-28 13:50:00,62.75,62.82,62.74,62.82,4576.0,60.5139,60.5815,60.5043,60.5815,4576.0
2023-06-28 13:55:00,62.82,62.83,62.73,62.76,5608.0,60.5815,60.5911,60.4947,60.5236,5608.0
2023-06-28 14:00:00,62.77,62.8,62.73,62.75,7430.0,60.5332,60.5622,60.4947,60.5139,7430.0
2023-06-28 14:05:00,62.76,62.79,62.74,62.79,5846.0,60.5236,60.5525,60.5043,60.5525,5846.0
2023-06-28 14:10:00,62.79,62.79,62.71,62.76,12624.0,60.5525,60.5525,60.4754,60.5236,12624.0
2023-06-28 14:15:00,62.74,62.76,62.66,62.71,38398.0,60.5043,60.5236,60.4272,60.4754,38398.0
2023-06-28 14:20:00,62.71,62.77,62.68,62.76,8988.0,60.4754,60.5332,60.4464,60.5236,8988.0
2023-06-28 14:25:00,62.76,62.77,62.7,62.7,5270.0,60.5236,60.5332,60.4657,60.4657,5270.0
2023-06-28 14:30:00,62.72,62.72,62.56,62.64,9332.0,60.485,60.485,60.3307,60.4079,9332.0
2023-06-28 14:35:00,62.62,62.65,62.52,62.52,5004.0,60.3886,60.4175,60.2921,60.2921,5004.0
2023-06-28 14:40:00,62.52,62.56,62.44,62.52,11552.0,60.2921,60.3307,60.215,60.2921,11552.0
2023-06-28 14:45:00,62.52,62.57,62.52,62.52,2618.0,60.2921,60.3404,60.2921,60.2921,2618.0
2023-06-28 14:50:00,62.52,62.73,62.46,62.64,80014.0,60.2921,60.4947,60.2343,60.4079,80014.0
2023-06-28 14:55:00,62.56,62.66,62.53,62.65,11434.0,60.3307,60.4272,60.3018,60.4175,11434.0
2023-06-28 15:00:00,62.67,62.75,62.55,62.62,8110.0,60.4368,60.5139,60.3211,60.3886,8110.0
2023-06-28 15:05:00,62.66,62.69,62.57,62.69,11310.0,60.4272,60.4561,60.3404,60.4561,11310.0
2023-06-28 15:10:00,62.7,62.8,62.7,62.76,7436.0,60.4657,60.5622,60.4657,60.5236,7436.0
2023-06-28 15:15:00,62.74,62.77,62.67,62.76,7646.0,60.5043,60.5332,60.4368,60.5236,7646.0
2023-06-28 15:20:00,62.77,62.79,62.71,62.77,7098.0,60.5332,60.5525,60.4754,60.5332,7098.0
2023-06-28 15:25:00,62.79,62.83,62.73,62.81,11070.0,60.5525,60.5911,60.4947,60.5718,11070.0
2023-06-28 15:30:00,62.77,62.9,62.74,62.8,20030.0,60.5332,60.6586,60.5043,60.5622,20030.0
2023-06-28 15:35:00,62.77,62.85,62.74,62.85,10756.0,60.5332,60.6104,60.5043,60.6104,10756.0
2023-06-28 15:40:00,62.85,62.91,62.73,62.77,17260.0,60.6104,60.6682,60.4947,60.5332,17260.0
2023-06-28 15:45:00,62.75,62.79,62.7,62.74,34812.0,60.5139,60.5525,60.4657,60.5043,34812.0
2023-06-28 15:50:00,62.71,62.78,62.68,62.75,53254.0,60.4754,60.5429,60.4464,60.5139,53254.0
2023-06-28 15:55:00,62.74,62.74,62.59,62.73,167024.0,60.5043,60.5043,60.3596,60.4947,167024.0
2023-06-29 09:30:00,62.72,62.72,61.84,62.35,53824.0,60.485,60.485,59.6364,60.1282,53824.0
2023-06-29 09:35:00,62.38,62.66,62.24,62.48,61542.0,60.1571,60.4272,60.0221,60.2536,61542.0
2023-06-29 09:40:00,62.49,63.31,62.41,62.88,17602.0,60.2632,61.054,60.1861,60.6393,17602.0
2023-06-29 09:45:00,62.89,63.2,62.81,63.01,19800.0,60.649,60.9479,60.5718,60.7647,19800.0
2023-06-29 09:50:00,63.07,63.34,63.02,63.21,13514.0,60.8225,61.0829,60.7743,60.9576,13514.0
2023-06-29 09:55:00,63.22,63.32,63.22,63.31,12614.0,60.9672,61.0636,60.9672,61.054,12614.0
2023-06-29 10:00:00,63.26,63.26,63.13,63.13,5072.0,61.0058,61.0058,60.8804,60.8804,5072.0
2023-06-29 10:05:00,63.17,63.24,62.91,63.17,13490.0,60.919,60.9865,60.6682,60.919,13490.0
2023-06-29 10:10:00,63.09,63.09,62.94,62.99,12760.0,60.8418,60.8418,60.6972,60.7454,12760.0
2023-06-29 10:15:00,62.98,63.1,62.94,62.98,18236.0,60.7357,60.8515,60.6972,60.7357,18236.0
2023-06-29 10:20:00,63.04,63.04,62.6,62.6,6084.0,60.7936,60.7936,60.3693,60.3693,6084.0
2023-06-29 10:25:00,62.54,62.68,62.51,62.6,16674.0,60.3114,60.4464,60.2825,60.3693,16674.0
2023-06-29 10:30:00,62.57,62.58,62.27,62.52,47098.0,60.3404,60.35,60.051,60.2921,47098.0
2023-06-29 10:35:00,62.59,62.66,62.34,62.36,33040.0,60.3596,60.4272,60.1186,60.1378,33040.0
2023-06-29 10:40:00,62.34,62.6,62.26,62.56,13946.0,60.1186,60.3693,60.0414,60.3307,13946.0
2023-06-29 10:45:00,62.62,62.62,62.29,62.61,16790.0,60.3886,60.3886,60.0703,60.3789,16790.0
2023-06-29 10:50:00,62.65,62.79,62.57,62.62,4972.0,60.4175,60.5525,60.3404,60.3886,4972.0
2023-06-29 10:55:00,62.62,62.88,62.55,62.63,12026.0,60.3886,60.6393,60.3211,60.3982,12026.0
2023-06-29 11:00:00,62.63,62.63,62.39,62.41,5300.0,60.3982,60.3982,60.1668,60.1861,5300.0
2023-06-29 11:05:00,62.4,62.51,62.32,62.37,6620.0,60.1764,60.2825,60.0993,60.1475,6620.0
2023-06-29 11:10:00,62.32,62.43,62.32,62.43,1400.0,60.0993,60.2053,60.0993,60.2053,1400.0
2023-06-29 11:15:00,62.42,62.46,62.17,62.17,6184.0,60.1957,60.2343,59.9546,59.9546,6184.0
2023-06-29 11:20:00,62.1,62.24,61.97,62.01,8824.0,59.8871,60.0221,59.7617,59.8003,8824.0
2023-06-29 11:25:00,62.0,62.02,61.85,61.85,3482.0,59.7907,59.81,59.646,59.646,3482.0
2023-06-29 11:30:00,61.92,62.0,61.8,61.8,4798.0,59.7135,59.7907,59.5978,59.5978,4798.0
2023-06-29 11:35:00,61.76,61.83,61.62,61.67,14954.0,59.5592,59.6267,59.4242,59.4724,14954.0
2023-06-29 11:40:00,61.65,61.77,61.52,61.52,9562.0,59.4531,59.5689,59.3278,59.3278,9562.0
2023-06-29 11:45:00,61.51,61.58,61.44,61.58,8150.0,59.3181,59.3856,59.2506,59.3856,8150.0
2023-06-29 11:50:00,61.66,61.68,61.49,61.68,7878.0,59.4628,59.4821,59.2988,59.4821,7878.0
2023-06-29 11:55:00,61.64,61.64,61.32,61.43,8624.0,59.4435,59.4435,59.1349,59.241,8624.0
2023-06-29 12:00:00,61.43,61.52,61.41,61.42,10490.0,59.241,59.3278,59.2217,59.2313,10490.0
2023-06-29 12:05:00,61.48,61.78,61.48,61.77,21000.0,59.2892,59.5785,59.2892,59.5689,21000.0
2023-06-29 12:10:00,61.83,61.92,61.77,61.77,6200.0,59.6267,59.7135,59.5689,59.5689,6200.0
2023-06-29 12:15:00,61.73,61.86,61.73,61.81,5246.0,59.5303,59.6557,59.5303,59.6074,5246.0
2023-06-29 12:20:00,61.8,61.97,61.8,61.97,4600.0,59.5978,59.7617,59.5978,59.7617,4600.0
2023-06-29 12:25:00,61.94,61.97,61.86,61.91,7002.0,59.7328,59.7617,59.6557,59.7039,7002.0
2023-06-29 12:30:00,61.92,61.93,61.85,61.9,6560.0,59.7135,59.7232,59.646,59.6942,6560.0
2023-06-29 12:35:00,61.9,62.06,61.9,62.03,16158.0,59.6942,59.8485,59.6942,59.8196,16158.0
2023-06-29 12:40:00,62.05,62.08,62.01,62.07,1800.0,59.8389,59.8678,59.8003,59.8582,1800.0
2023-06-29 12:45:00,62.03,62.03,61.92,61.96,8200.0,59.8196,59.8196,59.7135,59.7521,8200.0
2023-06-29 12:50:00,61.88,61.93,61.88,61.88,3156.0,59.6749,59.7232,59.6749,59.6749,3156.0
2023-06-29 12:55:00,61.86,61.87,61.7,61.76,3002.0,59.6557,59.6653,59.5014,59.5592,3002.0
2023-06-29 13:00:00,61.73,61.83,61.73,61.76,8658.0,59.5303,59.6267,59.5303,59.5592,8658.0
2023-06-29 13:05:00,61.73,61.73,61.63,61.65,9164.0,59.5303,59.5303,59.4339,59.4531,9164.0
2023-06-29 13:10:00,61.65,61.73,61.64,61.7,2200.0,59.4531,59.5303,59.4435,59.5014,2200.0
2023-06-29 13:15:00,61.74,61.74,61.71,61.74,2200.0,59.5399,59.5399,59.511,59.5399,2200.0
2023-06-29 13:20:00,61.76,61.76,61.66,61.66,6598.0,59.5592,59.5592,59.4628,59.4628,6598.0
2023-06-29 13:25:00,61.64,61.64,61.56,61.63,7100.0,59.4435,59.4435,59.3663,59.4339,7100.0
2023-06-29 13:30:00,61.63,61.68,61.6,61.65,6698.0,59.4339,59.4821,59.4049,59.4531,6698.0
2023-06-29 13:35:00,61.65,61.83,61.6,61.83,8270.0,59.4531,59.6267,59.4049,59.6267,8270.0
2023-06-29 13:40:00,61.88,61.89,61.7,61.7,3000.0,59.6749,59.6846,59.5014,59.5014,3000.0
2023-06-29 13:45:00,61.76,61.84,61.74,61.83,4730.0,59.5592,59.6364,59.5399,59.6267,4730.0
2023-06-29 13:50:00,61.83,61.83,61.75,61.75,2400.0,59.6267,59.6267,59.5496,59.5496,2400.0
2023-06-29 13:55:00,61.77,61.88,61.77,61.83,7560.0,59.5689,59.6749,59.5689,59.6267,7560.0
2023-06-29 14:00:00,61.8,61.82,61.76,61.81,15766.0,59.5978,59.6171,59.5592,59.6074,15766.0
2023-06-29 14:05:00,61.84,61.87,61.74,61.85,5806.0,59.6364,59.6653,59.5399,59.646,5806.0
2023-06-29 14:10:00,61.86,61.97,61.86,61.97,3210.0,59.6557,59.7617,59.6557,59.7617,3210.0
2023-06-29 14:15:00,61.99,62.1,61.99,62.1,8124.0,59.781,59.8871,59.781,59.8871,8124.0
2023-06-29 14:20:00,62.13,62.17,62.09,62.13,7986.0,59.916,59.9546,59.8775,59.916,7986.0
2023-06-29 14:25:00,62.12,62.12,62.0,62.08,8670.0,59.9064,59.9064,59.7907,59.8678,8670.0
2023-06-29 14:30:00,62.07,62.17,62.07,62.08,29072.0,59.8582,59.9546,59.8582,59.8678,29072.0
2023-06-29 14:35:00,62.09,62.09,62.02,62.05,7048.0,59.8775,59.8775,59.81,59.8389,7048.0
2023-06-29 14:40:00,62.04,62.04,61.81,61.88,7254.0,59.8292,59.8292,59.6074,59.6749,7254.0
2023-06-29 14:45:00,61.88,61.93,61.78,61.84,9160.0,59.6749,59.7232,59.5785,59.6364,9160.0
2023-06-29 14:50:00,61.82,61.9,61.82,61.86,5242.0,59.6171,59.6942,59.6171,59.6557,5242.0
2023-06-29 14:55:00,61.85,61.97,61.85,61.93,8804.0,59.646,59.7617,59.646,59.7232,8804.0
2023-06-29 15:00:00,61.95,61.97,61.82,61.85,11504.0,59.7425,59.7617,59.6171,59.646,11504.0
2023-06-29 15:05:00,61.86,61.87,61.76,61.77,6834.0,59.6557,59.6653,59.5592,59.5689,6834.0
2023-06-29 15:10:00,61.76,61.85,61.76,61.78,4200.0,59.5592,59.646,59.5592,59.5785,4200.0
2023-06-29 15:15:00,61.77,61.84,61.75,61.84,14394.0,59.5689,59.6364,59.5496,59.6364,14394.0
2023-06-29 15:20:00,61.85,61.88,61.79,61.84,11032.0,59.646,59.6749,59.5882,59.6364,11032.0
2023-06-29 15:25:00,61.83,61.88,61.79,61.83,25358.0,59.6267,59.6749,59.5882,59.6267,25358.0
2023-06-29 15:30:00,61.82,61.86,61.79,61.83,25874.0,59.6171,59.6557,59.5882,59.6267,25874.0
2023-06-29 15:35:00,61.81,61.84,61.78,61.79,41164.0,59.6074,59.6364,59.5785,59.5882,41164.0
2023-06-29 15:40:00,61.8,61.8,61.55,61.58,43290.0,59.5978,59.5978,59.3567,59.3856,43290.0
2023-06-29 15:45:00,61.58,61.65,61.55,61.6,34334.0,59.3856,59.4531,59.3567,59.4049,34334.0
2023-06-29 15:50:00,61.6,61.73,61.6,61.64,82478.0,59.4049,59.5303,59.4049,59.4435,82478.0
2023-06-29 15:55:00,61.64,61.67,61.46,61.54,148960.0,59.4435,59.4724,59.2699,59.3471,148960.0
2023-06-30 09:30:00,62.15,62.52,61.96,61.96,24516.0,59.9353,60.2921,59.7521,59.7521,24516.0
2023-06-30 09:35:00,61.98,62.02,61.79,61.87,4000.0,59.7714,59.81,59.5882,59.6653,4000.0
2023-06-30 09:40:00,62.01,62.17,61.87,61.97,11754.0,59.8003,59.9546,59.6653,59.7617,11754.0
2023-06-30 09:45:00,61.97,62.11,61.84,62.08,16214.0,59.7617,59.8968,59.6364,59.8678,16214.0
2023-06-30 09:50:00,62.15,62.39,62.14,62.14,9420.0,59.9353,60.1668,59.9257,59.9257,9420.0
2023-06-30 09:55:00,62.15,62.36,62.07,62.26,10594.0,59.9353,60.1378,59.8582,60.0414,10594.0
2023-06-30 10:00:00,62.31,62.63,62.31,62.61,4896.0,60.0896,60.3982,60.0896,60.3789,4896.0
2023-06-30 10:05:00,62.6,62.7,62.32,62.38,21862.0,60.3693,60.4657,60.0993,60.1571,21862.0
2023-06-30 10:10:00,62.35,62.45,62.29,62.3,10862.0,60.1282,60.2246,60.0703,60.08,10862.0
2023-06-30 10:15:00,62.31,62.34,62.18,62.24,9858.0,60.0896,60.1186,59.9643,60.0221,9858.0
2023-06-30 10:20:00,62.19,62.33,62.15,62.15,5620.0,59.9739,60.1089,59.9353,59.9353,5620.0
2023-06-30 10:25:00,62.1,62.25,62.1,62.14,3818.0,59.8871,60.0318,59.8871,59.9257,3818.0
2023-06-30 10:30:00,62.15,62.2,62.05,62.15,10878.0,59.9353,59.9835,59.8389,59.9353,10878.0
2023-06-30 10:35:00,62.07,62.08,61.98,62.02,6020.0,59.8582,59.8678,59.7714,59.81,6020.0
2023-06-30 10:40:00,62.07,62.12,61.7,61.7,14434.0,59.8582,59.9064,59.5014,59.5014,14434.0
2023-06-30 10:45:00,61.71,61.78,61.56,61.56,5116.0,59.511,59.5785,59.3663,59.3663,5116.0
2023-06-30 10:50:00,61.54,61.76,61.48,61.73,6956.0,59.3471,59.5592,59.2892,59.5303,6956.0
2023-06-30 10:55:00,61.74,61.74,61.63,61.71,2776.0,59.5399,59.5399,59.4339,59.511,2776.0
2023-06-30 11:00:00,61.73,61.8,61.71,61.74,4604.0,59.5303,59.5978,59.511,59.5399,4604.0
2023-06-30 11:05:00,61.74,61.85,61.74,61.83,8520.0,59.5399,59.646,59.5399,59.6267,8520.0
2023-06-30 11:10:00,61.85,61.88,61.82,61.88,4508.0,59.646,59.6749,59.6171,59.6749,4508.0
2023-06-30 11:15:00,61.92,61.95,61.9,61.9,3290.0,59.7135,59.7425,59.6942,59.6942,3290.0
2023-06-30 11:20:00,61.9,61.99,61.88,61.96,4824.0,59.6942,59.781,59.6749,59.7521,4824.0
2023-06-30 11:25:00,61.9,61.94,61.86,61.9,1600.0,59.6942,59.7328,59.6557,59.6942,1600.0
2023-06-30 11:30:00,61.93,61.93,61.84,61.88,3400.0,59.7232,59.7232,59.6364,59.6749,3400.0
2023-06-30 11:35:00,61.92,61.97,61.91,61.94,3248.0,59.7135,59.7617,59.7039,59.7328,3248.0
2023-06-30 11:40:00,61.89,62.02,61.88,61.96,6272.0,59.6846,59.81,59.6749,59.7521,6272.0
2023-06-30 11:45:00,62.01,62.04,61.94,62.04,3708.0,59.8003,59.8292,59.7328,59.8292,3708.0
2023-06-30 11:50:00,62.01,62.02,61.97,61.97,3640.0,59.8003,59.81,59.7617,59.7617,3640.0
2023-06-30 11:55:00,62.03,62.09,61.99,62.09,6240.0,59.8196,59.8775,59.781,59.8775,6240.0
2023-06-30 12:00:00,62.14,62.18,62.12,62.13,4702.0,59.9257,59.9643,59.9064,59.916,4702.0
2023-06-30 12:05:00,62.1,62.13,62.05,62.05,4800.0,59.8871,59.916,59.8389,59.8389,4800.0
2023-06-30 12:10:00,62.07,62.13,62.07,62.13,2474.0,59.8582,59.916,59.8582,59.916,2474.0
2023-06-30 12:15:00,62.14,62.16,62.1,62.13,3002.0,59.9257,59.945,59.8871,59.916,3002.0
2023-06-30 12:20:00,62.14,62.17,62.1,62.13,10444.0,59.9257,59.9546,59.8871,59.916,10444.0
2023-06-30 12:25:00,62.15,62.31,62.15,62.3,9696.0,59.9353,60.0896,59.9353,60.08,9696.0
2023-06-30 12:30:00,62.29,62.39,62.24,62.24,5034.0,60.0703,60.1668,60.0221,60.0221,5034.0
2023-06-30 12:35:00,62.26,62.41,62.24,62.39,2404.0,60.0414,60.1861,60.0221,60.1668,2404.0
2023-06-30 12:40:00,62.38,62.38,62.33,62.34,2598.0,60.1571,60.1571,60.1089,60.1186,2598.0
2023-06-30 12:45:00,62.34,62.34,62.23,62.24,6616.0,60.1186,60.1186,60.0125,60.0221,6616.0
2023-06-30 12:50:00,62.25,62.33,62.24,62.26,5190.0,60.0318,60.1089,60.0221,60.0414,5190.0
2023-06-30 12:55:00,62.26,62.31,62.25,62.31,5440.0,60.0414,60.0896,60.0318,60.0896,5440.0
2023-06-30 13:00:00,62.3,62.3,62.24,62.26,4900.0,60.08,60.08,60.0221,60.0414,4900.0
2023-06-30 13:05:00,62.27,62.37,62.26,62.37,5194.0,60.051,60.1475,60.0414,60.1475,5194.0
2023-06-30 13:10:00,62.37,62.37,62.32,62.35,4038.0,60.1475,60.1475,60.0993,60.1282,4038.0
2023-06-30 13:15:00,62.35,62.42,62.35,62.38,12900.0,60.1282,60.1957,60.1282,60.1571,12900.0
2023-06-30 13:20:00,62.35,62.38,62.35,62.35,2238.0,60.1282,60.1571,60.1282,60.1282,2238.0
2023-06-30 13:25:00,62.36,62.37,62.27,62.29,7258.0,60.1378,60.1475,60.051,60.0703,7258.0
2023-06-30 13:30:00,62.3,62.35,62.3,62.31,10136.0,60.08,60.1282,60.08,60.0896,10136.0
2023-06-30 13:35:00,62.3,62.32,62.24,62.24,5522.0,60.08,60.0993,60.0221,60.0221,5522.0
2023-06-30 13:40:00,62.26,62.29,62.26,62.29,2800.0,60.0414,60.0703,60.0414,60.0703,2800.0
2023-06-30 13:45:00,62.3,62.32,62.17,62.2,11618.0,60.08,60.0993,59.9546,59.9835,11618.0
2023-06-30 13:50:00,62.2,62.2,62.1,62.15,2342.0,59.9835,59.9835,59.8871,59.9353,2342.0
2023-06-30 13:55:00,62.13,62.18,62.07,62.18,3750.0,59.916,59.9643,59.8582,59.9643,3750.0
2023-06-30 14:00:00,62.23,62.23,62.15,62.18,3408.0,60.0125,60.0125,59.9353,59.9643,3408.0
2023-06-30 14:05:00,62.21,62.28,62.2,62.28,3732.0,59.9932,60.0607,59.9835,60.0607,3732.0
2023-06-30 14:10:00,62.27,62.31,62.21,62.3,5058.0,60.051,60.0896,59.9932,60.08,5058.0
2023-06-30 14:15:00,62.3,62.42,62.3,62.42,7134.0,60.08,60.1957,60.08,60.1957,7134.0
2023-06-30 14:20:00,62.38,62.42,62.35,62.41,8396.0,60.1571,60.1957,60.1282,60.1861,8396.0
2023-06-30 14:25:00,62.39,62.44,62.37,62.42,2458.0,60.1668,60.215,60.1475,60.1957,2458.0
2023-06-30 14:30:00,62.44,62.55,62.41,62.55,6442.0,60.215,60.3211,60.1861,60.3211,6442.0
2023-06-30 14:35:00,62.56,62.58,62.52,62.56,2956.0,60.3307,60.35,60.2921,60.3307,2956.0
2023-06-30 14:40:00,62.57,62.57,62.45,62.48,10390.0,60.3404,60.3404,60.2246,60.2536,10390.0
2023-06-30 14:45:00,62.47,62.62,62.38,62.61,38568.0,60.2439,60.3886,60.1571,60.3789,38568.0
2023-06-30 14:50:00,62.57,62.68,62.54,62.68,7540.0,60.3404,60.4464,60.3114,60.4464,7540.0
2023-06-30 14:55:00,62.73,62.73,62.59,62.71,6506.0,60.4947,60.4947,60.3596,60.4754,6506.0
2023-06-30 15:00:00,62.71,62.81,62.71,62.73,7194.0,60.4754,60.5718,60.4754,60.4947,7194.0
2023-06-30 15:05:00,62.74,62.77,62.63,62.63,6548.0,60.5043,60.5332,60.3982,60.3982,6548.0
2023-06-30 15:10:00,62.62,62.73,62.61,62.71,4762.0,60.3886,60.4947,60.3789,60.4754,4762.0
2023-06-30 15:15:00,62.71,62.77,62.63,62.74,7306.0,60.4754,60.5332,60.3982,60.5043,7306.0
2023-06-30 15:20:00,62.74,62.86,62.69,62.86,10874.0,60.5043,60.62,60.4561,60.62,10874.0
2023-06-30 15:25:00,62.86,62.91,62.83,62.84,13638.0,60.62,60.6682,60.5911,60.6007,13638.0
2023-06-30 15:30:00,62.85,62.85,62.77,62.8,9302.0,60.6104,60.6104,60.5332,60.5622,9302.0
2023-06-30 15:35:00,62.79,62.82,62.74,62.75,14894.0,60.5525,60.5815,60.5043,60.5139,14894.0
2023-06-30 15:40:00,62.77,62.77,62.67,62.72,15334.0,60.5332,60.5332,60.4368,60.485,15334.0
2023-06-30 15:45:00,62.71,62.71,62.64,62.64,33460.0,60.4754,60.4754,60.4079,60.4079,33460.0
2023-06-30 15:50:00,62.65,62.82,62.65,62.77,81142.0,60.4175,60.5815,60.4175,60.5332,81142.0
2023-06-30 15:55:00,62.77,62.79,62.49,62.59,221418.0,60.5332,60.5525,60.2632,60.3596,221418.0
2023-07-03 09:30:00,62.7,63.05,62.6,62.6,15548.0,60.4657,60.8033,60.3693,60.3693,15548.0
2023-07-03 09:35:00,62.59,62.9,62.58,62.8,8200.0,60.3596,60.6586,60.35,60.5622,8200.0
2023-07-03 09:40:00,62.79,62.94,62.62,62.94,10238.0,60.5525,60.6972,60.3886,60.6972,10238.0
2023-07-03 09:45:00,63.05,63.05,62.54,62.6,15750.0,60.8033,60.8033,60.3114,60.3693,15750.0
2023-07-03 09:50:00,62.6,62.6,62.09,62.23,26266.0,60.3693,60.3693,59.8775,60.0125,26266.0
2023-07-03 09:55:00,62.16,62.38,62.15,62.26,9830.0,59.945,60.1571,59.9353,60.0414,9830.0
2023-07-03 10:00:00,62.31,62.74,62.31,62.55,9704.0,60.0896,60.5043,60.0896,60.3211,9704.0
2023-07-03 10:05:00,62.56,62.77,62.55,62.69,9614.0,60.3307,60.5332,60.3211,60.4561,9614.0
2023-07-03 10:10:00,62.68,62.88,62.53,62.88,8508.0,60.4464,60.6393,60.3018,60.6393,8508.0
2023-07-03 10:15:00,62.89,63.02,62.85,62.86,14156.0,60.649,60.7743,60.6104,60.62,14156.0
2023-07-03 10:20:00,62.85,63.1,62.85,63.04,12896.0,60.6104,60.8515,60.6104,60.7936,12896.0
2023-07-03 10:25:00,63.09,63.19,63.01,63.13,9502.0,60.8418,60.9383,60.7647,60.8804,9502.0
2023-07-03 10:30:00,63.12,63.36,63.12,63.36,23682.0,60.8708,61.1022,60.8708,61.1022,23682.0
2023-07-03 10:35:00,63.33,63.33,63.07,63.24,20946.0,61.0733,61.0733,60.8225,60.9865,20946.0
2023-07-03 10:40:00,63.24,63.32,63.21,63.24,23230.0,60.9865,61.0636,60.9576,60.9865,23230.0
2023-07-03 10:45:00,63.24,63.24,63.02,63.12,13498.0,60.9865,60.9865,60.7743,60.8708,13498.0
2023-07-03 10:50:00,63.13,63.19,63.04,63.19,21888.0,60.8804,60.9383,60.7936,60.9383,21888.0
2023-07-03 10:55:00,63.22,63.24,63.09,63.22,12510.0,60.9672,60.9865,60.8418,60.9672,12510.0
2023-07-03 11:00:00,63.24,63.58,63.23,63.58,15608.0,60.9865,61.3144,60.9768,61.3144,15608.0
2023-07-03 11:05:00,63.55,63.68,63.53,63.6,23640.0,61.2854,61.4108,61.2662,61.3337,23640.0
2023-07-03 11:10:00,63.63,63.72,63.57,63.69,12342.0,61.3626,61.4494,61.3047,61.4204,12342.0
2023-07-03 11:15:00,63.66,63.75,63.65,63.74,15030.0,61.3915,61.4783,61.3819,61.4687,15030.0
2023-07-03 11:20:00,63.76,63.8,63.58,63.79,13740.0,61.488,61.5265,61.3144,61.5169,13740.0
2023-07-03 11:25:00,63.8,63.96,63.74,63.96,35558.0,61.5265,61.6808,61.4687,61.6808,35558.0
2023-07-03 11:30:00,63.93,64.16,63.92,64.16,30498.0,61.6519,61.8737,61.6423,61.8737,30498.0
2023-07-03 11:35:00,64.16,64.17,63.98,64.09,18804.0,61.8737,61.8833,61.7001,61.8062,18804.0
2023-07-03 11:40:00,64.1,64.17,64.04,64.17,13082.0,61.8158,61.8833,61.758,61.8833,13082.0
2023-07-03 11:45:00,64.11,64.17,64.07,64.1,13860.0,61.8255,61.8833,61.7869,61.8158,13860.0
2023-07-03 11:50:00,64.12,64.14,63.99,63.99,7360.0,61.8351,61.8544,61.7098,61.7098,7360.0
2023-07-03 11:55:00,63.96,64.02,63.87,63.88,9180.0,61.6808,61.7387,61.594,61.6037,9180.0
2023-07-03 12:00:00,63.88,63.9,63.74,63.82,15616.0,61.6037,61.623,61.4687,61.5458,15616.0
2023-07-03 12:05:00,63.82,63.83,63.75,63.76,7648.0,61.5458,61.5555,61.4783,61.488,7648.0
2023-07-03 12:10:00,63.72,63.76,63.59,63.68,14200.0,61.4494,61.488,61.324,61.4108,14200.0
2023-07-03 12:15:00,63.68,63.68,63.47,63.53,33780.0,61.4108,61.4108,61.2083,61.2662,33780.0
2023-07-03 12:20:00,63.51,63.63,63.51,63.53,11488.0,61.2469,61.3626,61.2469,61.2662,11488.0
2023-07-03 12:25:00,63.53,63.53,63.41,63.49,12374.0,61.2662,61.2662,61.1504,61.2276,12374.0
2023-07-03 12:30:00,63.49,63.5,63.28,63.29,12048.0,61.2276,61.2372,61.0251,61.0347,12048.0
2023-07-03 12:35:00,63.29,63.49,63.29,63.31,15502.0,61.0347,61.2276,61.0347,61.054,15502.0
2023-07-03 12:40:00,63.29,63.41,63.27,63.33,22282.0,61.0347,61.1504,61.0154,61.0733,22282.0
2023-07-03 12:45:00,63.33,63.44,63.32,63.34,42974.0,61.0733,61.1794,61.0636,61.0829,42974.0
2023-07-03 12:50:00,63.35,63.72,63.35,63.66,53602.0,61.0926,61.4494,61.0926,61.3915,53602.0
2023-07-03 12:55:00,63.65,63.71,63.4,63.46,88448.0,61.3819,61.4397,61.1408,61.1986,88448.0
2023-07-05 09:30:00,63.25,63.25,62.26,62.27,29282.0,60.9961,60.9961,60.0414,60.051,29282.0
2023-07-05 09:35:00,62.22,62.74,62.06,62.74,8544.0,60.0028,60.5043,59.8485,60.5043,8544.0
2023-07-05 09:40:00,62.66,62.73,62.43,62.57,15308.0,60.4272,60.4947,60.2053,60.3404,15308.0
2023-07-05 09:45:00,62.5,62.56,62.19,62.35,8542.0,60.2729,60.3307,59.9739,60.1282,8542.0
2023-07-05 09:50:00,62.35,62.43,62.19,62.38,5684.0,60.1282,60.2053,59.9739,60.1571,5684.0
2023-07-05 09:55:00,62.33,62.35,62.07,62.31,24404.0,60.1089,60.1282,59.8582,60.0896,24404.0
2023-07-05 10:00:00,62.37,62.78,62.37,62.77,10566.0,60.1475,60.5429,60.1475,60.5332,10566.0
2023-07-05 10:05:00,62.74,62.95,62.73,62.9,8570.0,60.5043,60.7068,60.4947,60.6586,8570.0
2023-07-05 10:10:00,62.9,63.04,62.85,62.97,26036.0,60.6586,60.7936,60.6104,60.7261,26036.0
2023-07-05 10:15:00,62.99,63.22,62.97,63.08,12934.0,60.7454,60.9672,60.7261,60.8322,12934.0
2023-07-05 10:20:00,63.05,63.06,62.88,63.0,21686.0,60.8033,60.8129,60.6393,60.755,21686.0
2023-07-05 10:25:00,63.04,63.04,62.85,62.91,18020.0,60.7936,60.7936,60.6104,60.6682,18020.0
2023-07-05 10:30:00,62.89,63.08,62.87,62.98,12362.0,60.649,60.8322,60.6297,60.7357,12362.0
2023-07-05 10:35:00,63.02,63.03,62.87,62.93,13248.0,60.7743,60.784,60.6297,60.6875,13248.0
2023-07-05 10:40:00,62.95,63.0,62.87,62.95,11704.0,60.7068,60.755,60.6297,60.7068,11704.0
2023-07-05 10:45:00,62.94,62.94,62.72,62.88,18668.0,60.6972,60.6972,60.485,60.6393,18668.0
2023-07-05 10:50:00,62.86,63.08,62.83,63.06,18224.0,60.62,60.8322,60.5911,60.8129,18224.0
2023-07-05 10:55:00,63.1,63.13,63.01,63.01,2422.0,60.8515,60.8804,60.7647,60.7647,2422.0
2023-07-05 11:00:00,62.99,63.05,62.93,63.01,6638.0,60.7454,60.8033,60.6875,60.7647,6638.0
2023-07-05 11:05:00,63.01,63.01,62.9,62.92,10344.0,60.7647,60.7647,60.6586,60.6779,10344.0
2023-07-05 11:10:00,62.92,62.95,62.84,62.89,7894.0,60.6779,60.7068,60.6007,60.649,7894.0
2023-07-05 11:15:00,62.87,62.88,62.74,62.77,8276.0,60.6297,60.6393,60.5043,60.5332,8276.0
2023-07-05 11:20:00,62.77,62.77,62.65,62.66,12478.0,60.5332,60.5332,60.4175,60.4272,12478.0
2023-07-05 11:25:00,62.68,62.77,62.6,62.76,6036.0,60.4464,60.5332,60.3693,60.5236,6036.0
2023-07-05 11:30:00,62.76,62.84,62.7,62.71,3812.0,60.5236,60.6007,60.4657,60.4754,3812.0
2023-07-05 11:35:00,62.69,62.77,62.67,62.77,8266.0,60.4561,60.5332,60.4368,60.5332,8266.0
2023-07-05 11:40:00,62.77,62.83,62.77,62.83,6538.0,60.5332,60.5911,60.5332,60.5911,6538.0
2023-07-05 11:45:00,62.83,62.84,62.7,62.75,10524.0,60.5911,60.6007,60.4657,60.5139,10524.0
2023-07-05 11:50:00,62.77,62.82,62.74,62.8,3108.0,60.5332,60.5815,60.5043,60.5622,3108.0
2023-07-05 11:55:00,62.8,62.8,62.71,62.79,6328.0,60.5622,60.5622,60.4754,60.5525,6328.0
2023-07-05 12:00:00,62.8,62.84,62.74,62.84,7090.0,60.5622,60.6007,60.5043,60.6007,7090.0
2023-07-05 12:05:00,62.85,62.85,62.85,62.85,400.0,60.6104,60.6104,60.6104,60.6104,400.0
2023-07-05 12:10:00,62.82,62.82,62.72,62.72,4004.0,60.5815,60.5815,60.485,60.485,4004.0
2023-07-05 12:15:00,62.74,62.79,62.72,62.72,7716.0,60.5043,60.5525,60.485,60.485,7716.0
2023-07-05 12:20:00,62.72,62.79,62.69,62.79,8184.0,60.485,60.5525,60.4561,60.5525,8184.0
2023-07-05 12:25:00,62.8,62.83,62.8,62.81,1618.0,60.5622,60.5911,60.5622,60.5718,1618.0
2023-07-05 12:30:00,62.8,62.86,62.78,62.81,10866.0,60.5622,60.62,60.5429,60.5718,10866.0
2023-07-05 12:35:00,62.82,62.87,62.77,62.85,8072.0,60.5815,60.6297,60.5332,60.6104,8072.0
2023-07-05 12:40:00,62.9,62.9,62.85,62.86,3024.0,60.6586,60.6586,60.6104,60.62,3024.0
2023-07-05 12:45:00,62.87,62.89,62.77,62.85,15316.0,60.6297,60.649,60.5332,60.6104,15316.0
2023-07-05 12:50:00,62.79,62.87,62.77,62.87,5244.0,60.5525,60.6297,60.5332,60.6297,5244.0
2023-07-05 12:55:00,62.86,62.87,62.81,62.81,4252.0,60.62,60.6297,60.5718,60.5718,4252.0
2023-07-05 13:00:00,62.79,62.81,62.79,62.81,2488.0,60.5525,60.5718,60.5525,60.5718,2488.0
2023-07-05 13:05:00,62.79,62.83,62.77,62.77,3280.0,60.5525,60.5911,60.5332,60.5332,3280.0
2023-07-05 13:10:00,62.74,62.8,62.74,62.77,7382.0,60.5043,60.5622,60.5043,60.5332,7382.0
2023-07-05 13:15:00,62.77,62.8,62.7,62.71,6432.0,60.5332,60.5622,60.4657,60.4754,6432.0
2023-07-05 13:20:00,62.72,62.83,62.72,62.77,6254.0,60.485,60.5911,60.485,60.5332,6254.0
2023-07-05 13:25:00,62.72,62.73,62.69,62.72,2184.0,60.485,60.4947,60.4561,60.485,2184.0
2023-07-05 13:30:00,62.73,62.77,62.73,62.75,3294.0,60.4947,60.5332,60.4947,60.5139,3294.0
2023-07-05 13:35:00,62.76,62.99,62.76,62.87,16508.0,60.5236,60.7454,60.5236,60.6297,16508.0
2023-07-05 13:40:00,62.87,62.94,62.87,62.89,4014.0,60.6297,60.6972,60.6297,60.649,4014.0
2023-07-05 13:45:00,62.92,62.97,62.92,62.96,2072.0,60.6779,60.7261,60.6779,60.7165,2072.0
2023-07-05 13:50:00,62.98,63.1,62.97,63.1,5900.0,60.7357,60.8515,60.7261,60.8515,5900.0
2023-07-05 13:55:00,63.1,63.14,63.09,63.13,3406.0,60.8515,60.89,60.8418,60.8804,3406.0
2023-07-05 14:00:00,63.15,63.15,63.1,63.1,5960.0,60.8997,60.8997,60.8515,60.8515,5960.0
2023-07-05 14:05:00,63.08,63.13,63.07,63.09,9070.0,60.8322,60.8804,60.8225,60.8418,9070.0
2023-07-05 14:10:00,63.09,63.15,63.09,63.15,13172.0,60.8418,60.8997,60.8418,60.8997,13172.0
2023-07-05 14:15:00,63.12,63.13,62.85,62.85,36566.0,60.8708,60.8804,60.6104,60.6104,36566.0
2023-07-05 14:20:00,62.83,62.91,62.79,62.83,8392.0,60.5911,60.6682,60.5525,60.5911,8392.0
2023-07-05 14:25:00,62.83,62.89,62.83,62.89,10058.0,60.5911,60.649,60.5911,60.649,10058.0
2023-07-05 14:30:00,62.91,62.99,62.9,62.96,6496.0,60.6682,60.7454,60.6586,60.7165,6496.0
2023-07-05 14:35:00,62.99,63.19,62.95,63.17,31202.0,60.7454,60.9383,60.7068,60.919,31202.0
2023-07-05 14:40:00,63.19,63.22,63.13,63.14,8458.0,60.9383,60.9672,60.8804,60.89,8458.0
2023-07-05 14:45:00,63.15,63.26,63.15,63.25,9462.0,60.8997,61.0058,60.8997,60.9961,9462.0
2023-07-05 14:50:00,63.26,63.27,63.21,63.22,5674.0,61.0058,61.0154,60.9576,60.9672,5674.0
2023-07-05 14:55:00,63.2,63.2,63.15,63.2,4734.0,60.9479,60.9479,60.8997,60.9479,4734.0
2023-07-05 15:00:00,63.18,63.24,63.18,63.22,7316.0,60.9286,60.9865,60.9286,60.9672,7316.0
2023-07-05 15:05:00,63.22,63.29,63.21,63.28,6234.0,60.9672,61.0347,60.9576,61.0251,6234.0
2023-07-05 15:10:00,63.29,63.38,63.27,63.37,9082.0,61.0347,61.1215,61.0154,61.1119,9082.0
2023-07-05 15:15:00,63.38,63.42,63.34,63.39,12860.0,61.1215,61.1601,61.0829,61.1311,12860.0
2023-07-05 15:20:00,63.39,63.49,63.37,63.47,8908.0,61.1311,61.2276,61.1119,61.2083,8908.0
2023-07-05 15:25:00,63.48,63.57,63.45,63.54,21616.0,61.2179,61.3047,61.189,61.2758,21616.0
2023-07-05 15:30:00,63.52,63.55,63.44,63.45,17550.0,61.2565,61.2854,61.1794,61.189,17550.0
2023-07-05 15:35:00,63.46,63.52,63.45,63.46,11440.0,61.1986,61.2565,61.189,61.1986,11440.0
2023-07-05 15:40:00,63.47,63.55,63.47,63.53,19054.0,61.2083,61.2854,61.2083,61.2662,19054.0
2023-07-05 15:45:00,63.54,63.63,63.49,63.63,30450.0,61.2758,61.3626,61.2276,61.3626,30450.0
2023-07-05 15:50:00,63.61,63.63,63.51,63.6,85860.0,61.3433,61.3626,61.2469,61.3337,85860.0
2023-07-05 15:55:00,63.59,63.72,63.59,63.67,144390.0,61.324,61.4494,61.324,61.4012,144390.0
2023-07-06 09:30:00,63.35,63.35,62.86,63.02,43590.0,61.0926,61.0926,60.62,60.7743,43590.0
2023-07-06 09:35:00,63.02,63.05,62.01,62.39,48308.0,60.7743,60.8033,59.8003,60.1668,48308.0
2023-07-06 09:40:00,62.34,62.38,62.01,62.14,41422.0,60.1186,60.1571,59.8003,59.9257,41422.0
2023-07-06 09:45:00,62.05,62.37,62.05,62.35,2200.0,59.8389,60.1475,59.8389,60.1282,2200.0
2023-07-06 09:50:00,62.34,62.35,62.07,62.07,5216.0,60.1186,60.1282,59.8582,59.8582,5216.0
2023-07-06 09:55:00,62.06,62.21,62.02,62.07,8200.0,59.8485,59.9932,59.81,59.8582,8200.0
2023-07-06 10:00:00,62.13,62.13,61.9,61.9,8842.0,59.916,59.916,59.6942,59.6942,8842.0
2023-07-06 10:05:00,61.95,61.96,61.76,61.82,4868.0,59.7425,59.7521,59.5592,59.6171,4868.0
2023-07-06 10:10:00,61.77,61.77,61.56,61.74,29432.0,59.5689,59.5689,59.3663,59.5399,29432.0
2023-07-06 10:15:00,61.74,62.01,61.74,61.9,34870.0,59.5399,59.8003,59.5399,59.6942,34870.0
2023-07-06 10:20:00,61.9,61.94,61.66,61.67,22438.0,59.6942,59.7328,59.4628,59.4724,22438.0
2023-07-06 10:25:00,61.65,61.78,61.57,61.6,10452.0,59.4531,59.5785,59.376,59.4049,10452.0
2023-07-06 10:30:00,61.64,61.92,61.63,61.92,14816.0,59.4435,59.7135,59.4339,59.7135,14816.0
2023-07-06 10:35:00,61.93,61.96,61.8,61.85,14228.0,59.7232,59.7521,59.5978,59.646,14228.0
2023-07-06 10:40:00,61.85,62.02,61.83,61.99,8788.0,59.646,59.81,59.6267,59.781,8788.0
2023-07-06 10:45:00,62.04,62.04,61.93,61.93,2498.0,59.8292,59.8292,59.7232,59.7232,2498.0
2023-07-06 10:50:00,61.86,62.26,61.85,62.25,13106.0,59.6557,60.0414,59.646,60.0318,13106.0
2023-07-06 10:55:00,62.17,62.36,62.17,62.27,3572.0,59.9546,60.1378,59.9546,60.051,3572.0
2023-07-06 11:00:00,62.27,62.27,62.16,62.19,28892.0,60.051,60.051,59.945,59.9739,28892.0
2023-07-06 11:05:00,62.19,62.2,62.08,62.12,7274.0,59.9739,59.9835,59.8678,59.9064,7274.0
2023-07-06 11:10:00,62.12,62.12,61.92,61.92,19882.0,59.9064,59.9064,59.7135,59.7135,19882.0
2023-07-06 11:15:00,61.89,61.89,61.74,61.76,3108.0,59.6846,59.6846,59.5399,59.5592,3108.0
2023-07-06 11:20:00,61.73,61.74,61.59,61.59,5850.0,59.5303,59.5399,59.3953,59.3953,5850.0
2023-07-06 11:25:00,61.5,61.7,61.47,61.62,10526.0,59.3085,59.5014,59.2796,59.4242,10526.0
2023-07-06 11:30:00,61.63,61.74,61.63,61.68,2796.0,59.4339,59.5399,59.4339,59.4821,2796.0
2023-07-06 11:35:00,61.76,61.79,61.72,61.79,2826.0,59.5592,59.5882,59.5206,59.5882,2826.0
2023-07-06 11:40:00,61.78,61.88,61.77,61.77,3688.0,59.5785,59.6749,59.5689,59.5689,3688.0
2023-07-06 11:45:00,61.74,61.79,61.6,61.74,9976.0,59.5399,59.5882,59.4049,59.5399,9976.0
2023-07-06 11:50:00,61.71,61.83,61.71,61.83,1762.0,59.511,59.6267,59.511,59.6267,1762.0
2023-07-06 11:55:00,61.77,61.79,61.73,61.77,3662.0,59.5689,59.5882,59.5303,59.5689,3662.0
2023-07-06 12:00:00,61.77,61.81,61.67,61.71,16420.0,59.5689,59.6074,59.4724,59.511,16420.0
2023-07-06 12:05:00,61.69,61.69,61.54,61.55,5662.0,59.4917,59.4917,59.3471,59.3567,5662.0
2023-07-06 12:10:00,61.52,61.52,61.43,61.47,8290.0,59.3278,59.3278,59.241,59.2796,8290.0
2023-07-06 12:15:00,61.45,61.52,61.45,61.51,15980.0,59.2603,59.3278,59.2603,59.3181,15980.0
2023-07-06 12:20:00,61.5,61.69,61.49,61.69,31698.0,59.3085,59.4917,59.2988,59.4917,31698.0
2023-07-06 12:25:00,61.7,61.71,61.51,61.55,5130.0,59.5014,59.511,59.3181,59.3567,5130.0
2023-07-06 12:30:00,61.51,61.6,61.49,61.57,11878.0,59.3181,59.4049,59.2988,59.376,11878.0
2023-07-06 12:35:00,61.59,61.6,61.52,61.56,3700.0,59.3953,59.4049,59.3278,59.3663,3700.0
2023-07-06 12:40:00,61.57,61.59,61.54,61.56,3042.0,59.376,59.3953,59.3471,59.3663,3042.0
2023-07-06 12:45:00,61.58,61.63,61.58,61.62,6892.0,59.3856,59.4339,59.3856,59.4242,6892.0
2023-07-06 12:50:00,61.62,61.62,61.51,61.54,26268.0,59.4242,59.4242,59.3181,59.3471,26268.0
2023-07-06 12:55:00,61.58,61.59,61.53,61.55,15172.0,59.3856,59.3953,59.3374,59.3567,15172.0
2023-07-06 13:00:00,61.57,61.65,61.57,61.65,4530.0,59.376,59.4531,59.376,59.4531,4530.0
2023-07-06 13:05:00,61.65,61.7,61.61,61.65,6954.0,59.4531,59.5014,59.4146,59.4531,6954.0
2023-07-06 13:10:00,61.67,61.69,61.62,61.67,5148.0,59.4724,59.4917,59.4242,59.4724,5148.0
2023-07-06 13:15:00,61.62,61.68,61.62,61.66,2400.0,59.4242,59.4821,59.4242,59.4628,2400.0
2023-07-06 13:20:00,61.66,61.76,61.66,61.75,8766.0,59.4628,59.5592,59.4628,59.5496,8766.0
2023-07-06 13:25:00,61.77,61.81,61.66,61.68,12210.0,59.5689,59.6074,59.4628,59.4821,12210.0
2023-07-06 13:30:00,61.71,61.73,61.69,61.71,4614.0,59.511,59.5303,59.4917,59.511,4614.0
2023-07-06 13:35:00,61.74,61.82,61.68,61.8,6186.0,59.5399,59.6171,59.4821,59.5978,6186.0
2023-07-06 13:40:00,61.81,61.88,61.8,61.87,33910.0,59.6074,59.6749,59.5978,59.6653,33910.0
2023-07-06 13:45:00,61.84,61.85,61.79,61.84,17660.0,59.6364,59.646,59.5882,59.6364,17660.0
2023-07-06 13:50:00,61.84,61.84,61.76,61.8,30684.0,59.6364,59.6364,59.5592,59.5978,30684.0
2023-07-06 13:55:00,61.77,61.79,61.75,61.77,6206.0,59.5689,59.5882,59.5496,59.5689,6206.0
2023-07-06 14:00:00,61.74,61.78,61.62,61.62,2694.0,59.5399,59.5785,59.4242,59.4242,2694.0
2023-07-06 14:05:00,61.62,61.66,61.62,61.65,3810.0,59.4242,59.4628,59.4242,59.4531,3810.0
2023-07-06 14:10:00,61.65,61.7,61.63,61.63,4970.0,59.4531,59.5014,59.4339,59.4339,4970.0
2023-07-06 14:15:00,61.71,61.75,61.71,61.74,1448.0,59.511,59.5496,59.511,59.5399,1448.0
2023-07-06 14:20:00,61.74,61.75,61.71,61.75,3042.0,59.5399,59.5496,59.511,59.5496,3042.0
2023-07-06 14:25:00,61.74,61.77,61.71,61.75,5530.0,59.5399,59.5689,59.511,59.5496,5530.0
2023-07-06 14:30:00,61.77,61.79,61.7,61.73,20128.0,59.5689,59.5882,59.5014,59.5303,20128.0
2023-07-06 14:35:00,61.74,61.79,61.73,61.76,6748.0,59.5399,59.5882,59.5303,59.5592,6748.0
2023-07-06 14:40:00,61.78,61.78,61.69,61.77,5272.0,59.5785,59.5785,59.4917,59.5689,5272.0
2023-07-06 14:45:00,61.77,61.88,61.77,61.88,2226.0,59.5689,59.6749,59.5689,59.6749,2226.0
2023-07-06 14:50:00,61.85,61.88,61.85,61.87,1220.0,59.646,59.6749,59.646,59.6653,1220.0
2023-07-06 14:55:00,61.88,61.97,61.88,61.94,11286.0,59.6749,59.7617,59.6749,59.7328,11286.0
2023-07-06 15:00:00,61.91,61.94,61.9,61.92,6672.0,59.7039,59.7328,59.6942,59.7135,6672.0
2023-07-06 15:05:00,61.95,62.04,61.94,62.04,5584.0,59.7425,59.8292,59.7328,59.8292,5584.0
2023-07-06 15:10:00,62.03,62.12,62.03,62.04,3546.0,59.8196,59.9064,59.8196,59.8292,3546.0
2023-07-06 15:15:00,62.01,62.07,62.0,62.06,8248.0,59.8003,59.8582,59.7907,59.8485,8248.0
2023-07-06 15:20:00,62.06,62.11,62.06,62.11,5164.0,59.8485,59.8968,59.8485,59.8968,5164.0
2023-07-06 15:25:00,62.12,62.17,62.1,62.17,6284.0,59.9064,59.9546,59.8871,59.9546,6284.0
2023-07-06 15:30:00,62.15,62.17,62.09,62.12,14692.0,59.9353,59.9546,59.8775,59.9064,14692.0
2023-07-06 15:35:00,62.13,62.15,62.1,62.12,7230.0,59.916,59.9353,59.8871,59.9064,7230.0
2023-07-06 15:40:00,62.12,62.13,62.04,62.11,15410.0,59.9064,59.916,59.8292,59.8968,15410.0
2023-07-06 15:45:00,62.12,62.25,62.1,62.25,35940.0,59.9064,60.0318,59.8871,60.0318,35940.0
2023-07-06 15:50:00,62.23,62.26,62.17,62.24,60286.0,60.0125,60.0414,59.9546,60.0221,60286.0
2023-07-06 15:55:00,62.24,62.27,62.12,62.13,122138.0,60.0221,60.051,59.9064,59.916,122138.0
2023-07-07 09:30:00,61.08,61.5,60.55,60.74,83236.0,58.9035,59.3085,58.3923,58.5756,83236.0
2023-07-07 09:35:00,60.94,61.19,60.77,60.81,22760.0,58.7684,59.0095,58.6045,58.6431,22760.0
2023-07-07 09:40:00,60.81,61.26,60.74,61.03,59620.0,58.6431,59.077,58.5756,58.8552,59620.0
2023-07-07 09:45:00,61.18,61.18,60.68,60.96,31062.0,58.9999,58.9999,58.5177,58.7877,31062.0
2023-07-07 09:50:00,60.91,61.08,60.88,60.88,4328.0,58.7395,58.9035,58.7106,58.7106,4328.0
2023-07-07 09:55:00,60.9,61.24,60.9,61.13,12600.0,58.7299,59.0578,58.7299,58.9517,12600.0
2023-07-07 10:00:00,61.1,61.2,60.98,61.0,9178.0,58.9227,59.0192,58.807,58.8263,9178.0
2023-07-07 10:05:00,61.0,61.05,60.92,61.05,22626.0,58.8263,58.8745,58.7492,58.8745,22626.0
2023-07-07 10:10:00,61.09,61.17,61.02,61.15,8274.0,58.9131,58.9902,58.8456,58.971,8274.0
2023-07-07 10:15:00,61.1,61.2,61.0,61.18,7586.0,58.9227,59.0192,58.8263,58.9999,7586.0
2023-07-07 10:20:00,61.18,61.27,61.05,61.05,6976.0,58.9999,59.0867,58.8745,58.8745,6976.0
2023-07-07 10:25:00,61.02,61.02,60.79,60.95,19440.0,58.8456,58.8456,58.6238,58.7781,19440.0
2023-07-07 10:30:00,60.93,61.02,60.92,60.98,15524.0,58.7588,58.8456,58.7492,58.807,15524.0
2023-07-07 10:35:00,60.98,61.14,60.98,61.13,11210.0,58.807,58.9613,58.807,58.9517,11210.0
2023-07-07 10:40:00,61.15,61.44,61.07,61.32,40914.0,58.971,59.2506,58.8938,59.1349,40914.0
2023-07-07 10:45:00,61.38,61.38,61.12,61.14,10860.0,59.1928,59.1928,58.942,58.9613,10860.0
2023-07-07 10:50:00,61.18,61.22,61.05,61.1,8306.0,58.9999,59.0385,58.8745,58.9227,8306.0
2023-07-07 10:55:00,61.17,61.32,61.17,61.26,5134.0,58.9902,59.1349,58.9902,59.077,5134.0
2023-07-07 11:00:00,61.18,61.31,61.18,61.31,14672.0,58.9999,59.1253,58.9999,59.1253,14672.0
2023-07-07 11:05:00,61.35,61.41,61.3,61.33,4202.0,59.1638,59.2217,59.1156,59.1445,4202.0
2023-07-07 11:10:00,61.37,61.37,61.18,61.23,10728.0,59.1831,59.1831,58.9999,59.0481,10728.0
2023-07-07 11:15:00,61.24,61.46,61.21,61.46,7490.0,59.0578,59.2699,59.0288,59.2699,7490.0
2023-07-07 11:20:00,61.5,61.52,61.44,61.49,20030.0,59.3085,59.3278,59.2506,59.2988,20030.0
2023-07-07 11:25:00,61.51,61.55,61.48,61.55,12020.0,59.3181,59.3567,59.2892,59.3567,12020.0
2023-07-07 11:30:00,61.59,61.74,61.54,61.74,4044.0,59.3953,59.5399,59.3471,59.5399,4044.0
2023-07-07 11:35:00,61.77,61.83,61.67,61.67,11770.0,59.5689,59.6267,59.4724,59.4724,11770.0
2023-07-07 11:40:00,61.67,61.72,61.56,61.58,8264.0,59.4724,59.5206,59.3663,59.3856,8264.0
2023-07-07 11:45:00,61.57,61.58,61.52,61.52,3000.0,59.376,59.3856,59.3278,59.3278,3000.0
2023-07-07 11:50:00,61.47,61.52,61.43,61.43,3922.0,59.2796,59.3278,59.241,59.241,3922.0
2023-07-07 11:55:00,61.46,61.62,61.31,61.31,22084.0,59.2699,59.4242,59.1253,59.1253,22084.0
2023-07-07 12:00:00,61.28,61.28,61.09,61.18,11062.0,59.0963,59.0963,58.9131,58.9999,11062.0
2023-07-07 12:05:00,61.2,61.28,61.16,61.28,4972.0,59.0192,59.0963,58.9806,59.0963,4972.0
2023-07-07 12:10:00,61.31,61.37,61.3,61.35,2008.0,59.1253,59.1831,59.1156,59.1638,2008.0
2023-07-07 12:15:00,61.4,61.54,61.35,61.42,26292.0,59.2121,59.3471,59.1638,59.2313,26292.0
2023-07-07 12:20:00,61.42,61.42,61.27,61.28,10442.0,59.2313,59.2313,59.0867,59.0963,10442.0
2023-07-07 12:25:00,61.27,61.29,61.22,61.22,4702.0,59.0867,59.106,59.0385,59.0385,4702.0
2023-07-07 12:30:00,61.22,61.37,61.22,61.33,15474.0,59.0385,59.1831,59.0385,59.1445,15474.0
2023-07-07 12:35:00,61.33,61.56,61.33,61.45,13630.0,59.1445,59.3663,59.1445,59.2603,13630.0
2023-07-07 12:40:00,61.41,61.57,61.4,61.5,10256.0,59.2217,59.376,59.2121,59.3085,10256.0
2023-07-07 12:45:00,61.52,61.52,61.34,61.41,3398.0,59.3278,59.3278,59.1542,59.2217,3398.0
2023-07-07 12:50:00,61.39,61.4,61.34,61.37,2474.0,59.2024,59.2121,59.1542,59.1831,2474.0
2023-07-07 12:55:00,61.38,61.38,61.25,61.3,3786.0,59.1928,59.1928,59.0674,59.1156,3786.0
2023-07-07 13:00:00,61.32,61.37,61.27,61.35,12894.0,59.1349,59.1831,59.0867,59.1638,12894.0
2023-07-07 13:05:00,61.41,61.41,61.31,61.31,1406.0,59.2217,59.2217,59.1253,59.1253,1406.0
2023-07-07 13:10:00,61.34,61.34,61.26,61.26,4124.0,59.1542,59.1542,59.077,59.077,4124.0
2023-07-07 13:15:00,61.24,61.27,61.21,61.23,4406.0,59.0578,59.0867,59.0288,59.0481,4406.0
2023-07-07 13:20:00,61.2,61.24,61.16,61.24,7208.0,59.0192,59.0578,58.9806,59.0578,7208.0
2023-07-07 13:25:00,61.2,61.41,61.2,61.38,9362.0,59.0192,59.2217,59.0192,59.1928,9362.0
2023-07-07 13:30:00,61.38,61.4,61.27,61.33,6434.0,59.1928,59.2121,59.0867,59.1445,6434.0
2023-07-07 13:35:00,61.35,61.35,61.24,61.27,5722.0,59.1638,59.1638,59.0578,59.0867,5722.0
2023-07-07 13:40:00,61.27,61.35,61.26,61.35,6414.0,59.0867,59.1638,59.077,59.1638,6414.0
2023-07-07 13:45:00,61.34,61.41,61.33,61.4,8688.0,59.1542,59.2217,59.1445,59.2121,8688.0
2023-07-07 13:50:00,61.4,61.44,61.37,61.43,4972.0,59.2121,59.2506,59.1831,59.241,4972.0
2023-07-07 13:55:00,61.42,61.43,61.31,61.41,9210.0,59.2313,59.241,59.1253,59.2217,9210.0
2023-07-07 14:00:00,61.4,61.43,61.35,61.38,3314.0,59.2121,59.241,59.1638,59.1928,3314.0
2023-07-07 14:05:00,61.37,61.38,61.33,61.33,4000.0,59.1831,59.1928,59.1445,59.1445,4000.0
2023-07-07 14:10:00,61.34,61.4,61.33,61.37,8726.0,59.1542,59.2121,59.1445,59.1831,8726.0
2023-07-07 14:15:00,61.34,61.34,61.27,61.29,4534.0,59.1542,59.1542,59.0867,59.106,4534.0
2023-07-07 14:20:00,61.28,61.38,61.27,61.36,7026.0,59.0963,59.1928,59.0867,59.1735,7026.0
2023-07-07 14:25:00,61.32,61.38,61.32,61.38,2634.0,59.1349,59.1928,59.1349,59.1928,2634.0
2023-07-07 14:30:00,61.34,61.34,61.26,61.27,5960.0,59.1542,59.1542,59.077,59.0867,5960.0
2023-07-07 14:35:00,61.27,61.38,61.27,61.32,10808.0,59.0867,59.1928,59.0867,59.1349,10808.0
2023-07-07 14:40:00,61.32,61.36,61.29,61.32,6814.0,59.1349,59.1735,59.106,59.1349,6814.0
2023-07-07 14:45:00,61.29,61.3,61.26,61.27,12720.0,59.106,59.1156,59.077,59.0867,12720.0
2023-07-07 14:50:00,61.26,61.27,61.22,61.24,19398.0,59.077,59.0867,59.0385,59.0578,19398.0
2023-07-07 14:55:00,61.17,61.23,61.05,61.23,8464.0,58.9902,59.0481,58.8745,59.0481,8464.0
2023-07-07 15:00:00,61.22,61.3,61.21,61.29,13382.0,59.0385,59.1156,59.0288,59.106,13382.0
2023-07-07 15:05:00,61.27,61.3,61.23,61.24,10426.0,59.0867,59.1156,59.0481,59.0578,10426.0
2023-07-07 15:10:00,61.22,61.27,61.19,61.22,21652.0,59.0385,59.0867,59.0095,59.0385,21652.0
2023-07-07 15:15:00,61.24,61.26,61.08,61.1,21748.0,59.0578,59.077,58.9035,58.9227,21748.0
2023-07-07 15:20:00,61.1,61.17,61.1,61.16,8006.0,58.9227,58.9902,58.9227,58.9806,8006.0
2023-07-07 15:25:00,61.17,61.18,61.12,61.17,9178.0,58.9902,58.9999,58.942,58.9902,9178.0
2023-07-07 15:30:00,61.17,61.19,61.12,61.16,15590.0,58.9902,59.0095,58.942,58.9806,15590.0
2023-07-07 15:35:00,61.17,61.17,60.87,60.87,33544.0,58.9902,58.9902,58.7009,58.7009,33544.0
2023-07-07 15:40:00,60.86,60.86,60.72,60.72,21836.0,58.6913,58.6913,58.5563,58.5563,21836.0
2023-07-07 15:45:00,60.71,60.73,60.59,60.65,48660.0,58.5466,58.5659,58.4309,58.4888,48660.0
2023-07-07 15:50:00,60.65,60.77,60.39,60.45,90004.0,58.4888,58.6045,58.238,58.2959,90004.0
2023-07-07 15:55:00,60.44,60.51,60.4,60.47,167400.0,58.2863,58.3538,58.2477,58.3152,167400.0
2023-07-10 09:30:00,60.37,61.25,60.37,61.25,24282.0,58.2188,59.0674,58.2188,59.0674,24282.0
2023-07-10 09:35:00,61.27,61.27,60.86,61.14,10632.0,59.0867,59.0867,58.6913,58.9613,10632.0
2023-07-10 09:40:00,61.23,61.42,61.2,61.28,12936.0,59.0481,59.2313,59.0192,59.0963,12936.0
2023-07-10 09:45:00,61.32,61.58,61.26,61.58,32270.0,59.1349,59.3856,59.077,59.3856,32270.0
2023-07-10 09:50:00,61.59,61.79,61.43,61.74,11820.0,59.3953,59.5882,59.241,59.5399,11820.0
2023-07-10 09:55:00,61.81,61.81,61.6,61.8,27546.0,59.6074,59.6074,59.4049,59.5978,27546.0
2023-07-10 10:00:00,61.77,62.05,61.68,61.97,28828.0,59.5689,59.8389,59.4821,59.7617,28828.0
2023-07-10 10:05:00,61.94,62.0,61.83,62.0,7070.0,59.7328,59.7907,59.6267,59.7907,7070.0
2023-07-10 10:10:00,61.99,61.99,61.79,61.84,7410.0,59.781,59.781,59.5882,59.6364,7410.0
2023-07-10 10:15:00,61.86,61.88,61.74,61.77,17458.0,59.6557,59.6749,59.5399,59.5689,17458.0
2023-07-10 10:20:00,61.79,61.97,61.79,61.92,20536.0,59.5882,59.7617,59.5882,59.7135,20536.0
2023-07-10 10:25:00,61.92,61.96,61.72,61.73,10194.0,59.7135,59.7521,59.5206,59.5303,10194.0
2023-07-10 10:30:00,61.79,61.79,61.43,61.45,10512.0,59.5882,59.5882,59.241,59.2603,10512.0
2023-07-10 10:35:00,61.44,61.54,61.38,61.54,14820.0,59.2506,59.3471,59.1928,59.3471,14820.0
2023-07-10 10:40:00,61.49,61.5,61.31,61.39,4652.0,59.2988,59.3085,59.1253,59.2024,4652.0
2023-07-10 10:45:00,61.42,61.49,61.34,61.44,10766.0,59.2313,59.2988,59.1542,59.2506,10766.0
2023-07-10 10:50:00,61.44,61.44,61.1,61.13,4210.0,59.2506,59.2506,58.9227,58.9517,4210.0
2023-07-10 10:55:00,61.2,61.24,61.08,61.13,12324.0,59.0192,59.0578,58.9035,58.9517,12324.0
2023-07-10 11:00:00,61.19,61.19,61.08,61.18,11272.0,59.0095,59.0095,58.9035,58.9999,11272.0
2023-07-10 11:05:00,61.13,61.21,61.08,61.17,17906.0,58.9517,59.0288,58.9035,58.9902,17906.0
2023-07-10 11:10:00,61.17,61.44,61.17,61.44,9212.0,58.9902,59.2506,58.9902,59.2506,9212.0
2023-07-10 11:15:00,61.42,61.43,61.38,61.41,5504.0,59.2313,59.241,59.1928,59.2217,5504.0
2023-07-10 11:20:00,61.39,61.39,61.27,61.35,7596.0,59.2024,59.2024,59.0867,59.1638,7596.0
2023-07-10 11:25:00,61.35,61.38,61.23,61.24,9254.0,59.1638,59.1928,59.0481,59.0578,9254.0
2023-07-10 11:30:00,61.27,61.3,61.17,61.19,11872.0,59.0867,59.1156,58.9902,59.0095,11872.0
2023-07-10 11:35:00,61.15,61.2,61.12,61.19,10820.0,58.971,59.0192,58.942,59.0095,10820.0
2023-07-10 11:40:00,61.22,61.26,61.21,61.26,7736.0,59.0385,59.077,59.0288,59.077,7736.0
2023-07-10 11:45:00,61.24,61.28,61.22,61.26,10724.0,59.0578,59.0963,59.0385,59.077,10724.0
2023-07-10 11:50:00,61.26,61.41,61.24,61.41,7828.0,59.077,59.2217,59.0578,59.2217,7828.0
2023-07-10 11:55:00,61.42,61.58,61.4,61.58,5836.0,59.2313,59.3856,59.2121,59.3856,5836.0
2023-07-10 12:00:00,61.57,61.59,61.42,61.49,11244.0,59.376,59.3953,59.2313,59.2988,11244.0
2023-07-10 12:05:00,61.52,61.64,61.48,61.64,36096.0,59.3278,59.4435,59.2892,59.4435,36096.0
2023-07-10 12:10:00,61.63,61.71,61.63,61.65,2850.0,59.4339,59.511,59.4339,59.4531,2850.0
2023-07-10 12:15:00,61.68,61.8,61.6,61.8,7208.0,59.4821,59.5978,59.4049,59.5978,7208.0
2023-07-10 12:20:00,61.81,61.85,61.66,61.77,29112.0,59.6074,59.646,59.4628,59.5689,29112.0
2023-07-10 12:25:00,61.79,61.81,61.77,61.77,3812.0,59.5882,59.6074,59.5689,59.5689,3812.0
2023-07-10 12:30:00,61.8,61.86,61.72,61.82,12406.0,59.5978,59.6557,59.5206,59.6171,12406.0
2023-07-10 12:35:00,61.82,61.82,61.67,61.73,6704.0,59.6171,59.6171,59.4724,59.5303,6704.0
2023-07-10 12:40:00,61.73,61.77,61.72,61.74,6200.0,59.5303,59.5689,59.5206,59.5399,6200.0
2023-07-10 12:45:00,61.76,61.79,61.73,61.79,10172.0,59.5592,59.5882,59.5303,59.5882,10172.0
2023-07-10 12:50:00,61.81,61.83,61.68,61.7,6662.0,59.6074,59.6267,59.4821,59.5014,6662.0
2023-07-10 12:55:00,61.71,61.73,61.68,61.69,7824.0,59.511,59.5303,59.4821,59.4917,7824.0
2023-07-10 13:00:00,61.65,61.65,61.55,61.63,6358.0,59.4531,59.4531,59.3567,59.4339,6358.0
2023-07-10 13:05:00,61.68,61.71,61.67,61.71,1744.0,59.4821,59.511,59.4724,59.511,1744.0
2023-07-10 13:10:00,61.73,61.74,61.7,61.71,2800.0,59.5303,59.5399,59.5014,59.511,2800.0
2023-07-10 13:15:00,61.73,61.76,61.7,61.7,3834.0,59.5303,59.5592,59.5014,59.5014,3834.0
2023-07-10 13:20:00,61.7,61.74,61.69,61.7,6106.0,59.5014,59.5399,59.4917,59.5014,6106.0
2023-07-10 13:25:00,61.7,61.71,61.63,61.69,8154.0,59.5014,59.511,59.4339,59.4917,8154.0
2023-07-10 13:30:00,61.7,61.75,61.7,61.71,9268.0,59.5014,59.5496,59.5014,59.511,9268.0
2023-07-10 13:35:00,61.68,61.71,61.6,61.71,5850.0,59.4821,59.511,59.4049,59.511,5850.0
2023-07-10 13:40:00,61.74,61.76,61.68,61.72,4800.0,59.5399,59.5592,59.4821,59.5206,4800.0
2023-07-10 13:45:00,61.71,61.74,61.7,61.74,3912.0,59.511,59.5399,59.5014,59.5399,3912.0
2023-07-10 13:50:00,61.76,61.85,61.74,61.85,5564.0,59.5592,59.646,59.5399,59.646,5564.0
2023-07-10 13:55:00,61.85,61.94,61.85,61.93,12474.0,59.646,59.7328,59.646,59.7232,12474.0
2023-07-10 14:00:00,61.91,62.02,61.88,61.99,17652.0,59.7039,59.81,59.6749,59.781,17652.0
2023-07-10 14:05:00,62.01,62.25,61.97,62.18,29474.0,59.8003,60.0318,59.7617,59.9643,29474.0
2023-07-10 14:10:00,62.24,62.41,62.21,62.41,8250.0,60.0221,60.1861,59.9932,60.1861,8250.0
2023-07-10 14:15:00,62.46,62.46,62.31,62.34,11836.0,60.2343,60.2343,60.0896,60.1186,11836.0
2023-07-10 14:20:00,62.36,62.57,62.36,62.5,33726.0,60.1378,60.3404,60.1378,60.2729,33726.0
2023-07-10 14:25:00,62.53,62.65,62.53,62.65,11158.0,60.3018,60.4175,60.3018,60.4175,11158.0
2023-07-10 14:30:00,62.64,62.81,62.59,62.76,17346.0,60.4079,60.5718,60.3596,60.5236,17346.0
2023-07-10 14:35:00,62.75,62.75,62.58,62.68,16704.0,60.5139,60.5139,60.35,60.4464,16704.0
2023-07-10 14:40:00,62.69,62.76,62.64,62.64,13290.0,60.4561,60.5236,60.4079,60.4079,13290.0
2023-07-10 14:45:00,62.68,62.7,62.48,62.48,12688.0,60.4464,60.4657,60.2536,60.2536,12688.0
2023-07-10 14:50:00,62.45,62.62,62.44,62.62,13618.0,60.2246,60.3886,60.215,60.3886,13618.0
2023-07-10 14:55:00,62.63,62.72,62.63,62.65,9988.0,60.3982,60.485,60.3982,60.4175,9988.0
2023-07-10 15:00:00,62.63,62.68,62.59,62.68,7884.0,60.3982,60.4464,60.3596,60.4464,7884.0
2023-07-10 15:05:00,62.7,62.79,62.69,62.75,12838.0,60.4657,60.5525,60.4561,60.5139,12838.0
2023-07-10 15:10:00,62.71,62.8,62.71,62.77,13984.0,60.4754,60.5622,60.4754,60.5332,13984.0
2023-07-10 15:15:00,62.77,62.81,62.69,62.75,20352.0,60.5332,60.5718,60.4561,60.5139,20352.0
2023-07-10 15:20:00,62.75,62.87,62.75,62.84,21894.0,60.5139,60.6297,60.5139,60.6007,21894.0
2023-07-10 15:25:00,62.84,63.0,62.82,62.89,18098.0,60.6007,60.755,60.5815,60.649,18098.0
2023-07-10 15:30:00,62.87,62.96,62.82,62.84,28580.0,60.6297,60.7165,60.5815,60.6007,28580.0
2023-07-10 15:35:00,62.82,63.1,62.82,63.07,21894.0,60.5815,60.8515,60.5815,60.8225,21894.0
2023-07-10 15:40:00,63.07,63.12,62.97,63.12,30846.0,60.8225,60.8708,60.7261,60.8708,30846.0
2023-07-10 15:45:00,63.11,63.23,63.09,63.09,73562.0,60.8611,60.9768,60.8418,60.8418,73562.0
2023-07-10 15:50:00,63.09,63.22,63.05,63.1,92694.0,60.8418,60.9672,60.8033,60.8515,92694.0
2023-07-10 15:55:00,63.12,63.18,63.07,63.17,177860.0,60.8708,60.9286,60.8225,60.919,177860.0
2023-07-11 09:30:00,63.38,63.84,63.35,63.58,61428.0,61.1215,61.5651,61.0926,61.3144,61428.0
2023-07-11 09:35:00,63.81,64.11,63.72,64.0,21622.0,61.5362,61.8255,61.4494,61.7194,21622.0
2023-07-11 09:40:00,63.99,64.06,63.72,63.74,9070.0,61.7098,61.7773,61.4494,61.4687,9070.0
2023-07-11 09:45:00,63.98,64.09,63.91,64.01,9924.0,61.7001,61.8062,61.6326,61.729,9924.0
2023-07-11 09:50:00,63.95,64.48,63.89,64.36,10804.0,61.6712,62.1823,61.6133,62.0666,10804.0
2023-07-11 09:55:00,64.36,64.36,64.24,64.28,3300.0,62.0666,62.0666,61.9508,61.9894,3300.0
2023-07-11 10:00:00,64.34,64.39,64.15,64.27,24096.0,62.0473,62.0955,61.8641,61.9798,24096.0
2023-07-11 10:05:00,64.29,64.39,64.27,64.39,6826.0,61.9991,62.0955,61.9798,62.0955,6826.0
2023-07-11 10:10:00,64.42,64.75,64.39,64.69,17442.0,62.1244,62.4427,62.0955,62.3848,17442.0
2023-07-11 10:15:00,64.69,64.77,64.61,64.63,25872.0,62.3848,62.462,62.3077,62.327,25872.0
2023-07-11 10:20:00,64.65,64.96,64.64,64.9,35094.0,62.3462,62.6452,62.3366,62.5873,35094.0
2023-07-11 10:25:00,64.82,65.14,64.82,65.14,6666.0,62.5102,62.8188,62.5102,62.8188,6666.0
2023-07-11 10:30:00,65.14,65.14,64.89,64.99,13758.0,62.8188,62.8188,62.5777,62.6741,13758.0
2023-07-11 10:35:00,64.99,65.33,64.99,65.16,7796.0,62.6741,63.002,62.6741,62.8381,7796.0
2023-07-11 10:40:00,65.22,65.49,65.14,65.49,36364.0,62.8959,63.1563,62.8188,63.1563,36364.0
2023-07-11 10:45:00,65.44,65.67,65.41,65.62,26300.0,63.1081,63.3299,63.0792,63.2817,26300.0
2023-07-11 10:50:00,65.63,65.69,65.49,65.56,12370.0,63.2913,63.3492,63.1563,63.2238,12370.0
2023-07-11 10:55:00,65.56,65.56,65.41,65.44,29640.0,63.2238,63.2238,63.0792,63.1081,29640.0
2023-07-11 11:00:00,65.43,65.43,65.31,65.34,14198.0,63.0984,63.0984,62.9827,63.0117,14198.0
2023-07-11 11:05:00,65.35,65.57,65.35,65.51,37618.0,63.0213,63.2335,63.0213,63.1756,37618.0
2023-07-11 11:10:00,65.47,65.5,65.24,65.35,21232.0,63.137,63.166,62.9152,63.0213,21232.0
2023-07-11 11:15:00,65.39,65.39,65.04,65.16,15788.0,63.0599,63.0599,62.7223,62.8381,15788.0
2023-07-11 11:20:00,65.14,65.21,65.03,65.03,4000.0,62.8188,62.8863,62.7127,62.7127,4000.0
2023-07-11 11:25:00,65.03,65.05,64.76,64.83,32644.0,62.7127,62.732,62.4523,62.5198,32644.0
2023-07-11 11:30:00,64.78,64.78,64.67,64.75,5670.0,62.4716,62.4716,62.3655,62.4427,5670.0
2023-07-11 11:35:00,64.74,64.8,64.74,64.76,6596.0,62.433,62.4909,62.433,62.4523,6596.0
2023-07-11 11:40:00,64.79,64.82,64.67,64.72,6810.0,62.4813,62.5102,62.3655,62.4137,6810.0
2023-07-11 11:45:00,64.77,64.85,64.73,64.73,18416.0,62.462,62.5391,62.4234,62.4234,18416.0
2023-07-11 11:50:00,64.69,64.74,64.64,64.64,3658.0,62.3848,62.433,62.3366,62.3366,3658.0
2023-07-11 11:55:00,64.61,64.7,64.58,64.62,6128.0,62.3077,62.3945,62.2787,62.3173,6128.0
2023-07-11 12:00:00,64.67,64.8,64.67,64.8,8662.0,62.3655,62.4909,62.3655,62.4909,8662.0
2023-07-11 12:05:00,64.8,64.95,64.78,64.95,7312.0,62.4909,62.6355,62.4716,62.6355,7312.0
2023-07-11 12:10:00,64.91,65.11,64.91,65.08,7704.0,62.597,62.7898,62.597,62.7609,7704.0
2023-07-11 12:15:00,65.08,65.26,65.08,65.26,6478.0,62.7609,62.9345,62.7609,62.9345,6478.0
2023-07-11 12:20:00,65.28,65.28,65.05,65.11,19768.0,62.9538,62.9538,62.732,62.7898,19768.0
2023-07-11 12:25:00,65.1,65.17,65.03,65.07,9038.0,62.7802,62.8477,62.7127,62.7513,9038.0
2023-07-11 12:30:00,65.13,65.17,64.89,64.89,9676.0,62.8091,62.8477,62.5777,62.5777,9676.0
2023-07-11 12:35:00,64.89,64.98,64.88,64.95,7296.0,62.5777,62.6645,62.568,62.6355,7296.0
2023-07-11 12:40:00,64.99,65.07,64.99,65.07,2200.0,62.6741,62.7513,62.6741,62.7513,2200.0
2023-07-11 12:45:00,65.07,65.11,65.04,65.05,8278.0,62.7513,62.7898,62.7223,62.732,8278.0
2023-07-11 12:50:00,65.12,65.12,65.05,65.05,2082.0,62.7995,62.7995,62.732,62.732,2082.0
2023-07-11 12:55:00,65.03,65.13,64.98,65.11,8896.0,62.7127,62.8091,62.6645,62.7898,8896.0
2023-07-11 13:00:00,65.14,65.16,65.06,65.16,6210.0,62.8188,62.8381,62.7416,62.8381,6210.0
2023-07-11 13:05:00,65.16,65.16,65.05,65.05,4998.0,62.8381,62.8381,62.732,62.732,4998.0
2023-07-11 13:10:00,65.07,65.07,64.99,65.0,3850.0,62.7513,62.7513,62.6741,62.6838,3850.0
2023-07-11 13:15:00,65.03,65.04,64.99,65.04,4400.0,62.7127,62.7223,62.6741,62.7223,4400.0
2023-07-11 13:20:00,65.04,65.06,64.92,64.98,11798.0,62.7223,62.7416,62.6066,62.6645,11798.0
2023-07-11 13:25:00,64.98,65.01,64.95,65.01,10284.0,62.6645,62.6934,62.6355,62.6934,10284.0
2023-07-11 13:30:00,64.99,65.07,64.99,65.0,9398.0,62.6741,62.7513,62.6741,62.6838,9398.0
2023-07-11 13:35:00,65.02,65.02,64.98,64.98,2320.0,62.7031,62.7031,62.6645,62.6645,2320.0
2023-07-11 13:40:00,64.97,64.97,64.89,64.95,10154.0,62.6548,62.6548,62.5777,62.6355,10154.0
2023-07-11 13:45:00,64.95,64.95,64.85,64.89,16856.0,62.6355,62.6355,62.5391,62.5777,16856.0
2023-07-11 13:50:00,64.94,64.94,64.76,64.76,16644.0,62.6259,62.6259,62.4523,62.4523,16644.0
2023-07-11 13:55:00,64.74,64.76,64.71,64.75,7348.0,62.433,62.4523,62.4041,62.4427,7348.0
2023-07-11 14:00:00,64.73,64.86,64.7,64.71,15860.0,62.4234,62.5488,62.3945,62.4041,15860.0
2023-07-11 14:05:00,64.71,64.73,64.7,64.72,6664.0,62.4041,62.4234,62.3945,62.4137,6664.0
2023-07-11 14:10:00,64.69,64.71,64.56,64.6,6796.0,62.3848,62.4041,62.2594,62.298,6796.0
2023-07-11 14:15:00,64.53,64.53,64.35,64.35,12034.0,62.2305,62.2305,62.0569,62.0569,12034.0
2023-07-11 14:20:00,64.3,64.4,64.25,64.39,8882.0,62.0087,62.1051,61.9605,62.0955,8882.0
2023-07-11 14:25:00,64.38,64.61,64.38,64.61,9986.0,62.0859,62.3077,62.0859,62.3077,9986.0
2023-07-11 14:30:00,64.64,64.64,64.52,64.64,11800.0,62.3366,62.3366,62.2209,62.3366,11800.0
2023-07-11 14:35:00,64.67,64.67,64.52,64.55,8274.0,62.3655,62.3655,62.2209,62.2498,8274.0
2023-07-11 14:40:00,64.57,64.64,64.54,64.64,5426.0,62.2691,62.3366,62.2402,62.3366,5426.0
2023-07-11 14:45:00,64.6,64.64,64.56,64.58,6510.0,62.298,62.3366,62.2594,62.2787,6510.0
2023-07-11 14:50:00,64.57,64.57,64.44,64.46,6648.0,62.2691,62.2691,62.1437,62.163,6648.0
2023-07-11 14:55:00,64.41,64.51,64.41,64.5,12034.0,62.1148,62.2112,62.1148,62.2016,12034.0
2023-07-11 15:00:00,64.52,64.58,64.48,64.5,15894.0,62.2209,62.2787,62.1823,62.2016,15894.0
2023-07-11 15:05:00,64.52,64.53,64.4,64.42,10540.0,62.2209,62.2305,62.1051,62.1244,10540.0
2023-07-11 15:10:00,64.39,64.43,64.33,64.33,6070.0,62.0955,62.1341,62.0376,62.0376,6070.0
2023-07-11 15:15:00,64.35,64.38,64.29,64.33,10154.0,62.0569,62.0859,61.9991,62.0376,10154.0
2023-07-11 15:20:00,64.32,64.32,64.2,64.27,8484.0,62.028,62.028,61.9123,61.9798,8484.0
2023-07-11 15:25:00,64.25,64.3,64.23,64.24,13728.0,61.9605,62.0087,61.9412,61.9508,13728.0
2023-07-11 15:30:00,64.24,64.49,64.23,64.49,15874.0,61.9508,62.1919,61.9412,62.1919,15874.0
2023-07-11 15:35:00,64.49,64.58,64.47,64.56,14760.0,62.1919,62.2787,62.1727,62.2594,14760.0
2023-07-11 15:40:00,64.56,64.77,64.54,64.75,22874.0,62.2594,62.462,62.2402,62.4427,22874.0
2023-07-11 15:45:00,64.74,64.85,64.72,64.73,65688.0,62.433,62.5391,62.4137,62.4234,65688.0
2023-07-11 15:50:00,64.76,64.78,64.59,64.61,48456.0,62.4523,62.4716,62.2884,62.3077,48456.0
2023-07-11 15:55:00,64.61,64.76,64.57,64.66,154566.0,62.3077,62.4523,62.2691,62.3559,154566.0
2023-07-12 09:30:00,65.5,65.69,65.15,65.15,32964.0,63.166,63.3492,62.8284,62.8284,32964.0
2023-07-12 09:35:00,65.32,65.47,65.22,65.22,11464.0,62.9924,63.137,62.8959,62.8959,11464.0
2023-07-12 09:40:00,65.21,65.31,64.98,65.15,7462.0,62.8863,62.9827,62.6645,62.8284,7462.0
2023-07-12 09:45:00,65.08,65.25,64.98,65.14,30074.0,62.7609,62.9249,62.6645,62.8188,30074.0
2023-07-12 09:50:00,65.11,65.39,65.06,65.11,17038.0,62.7898,63.0599,62.7416,62.7898,17038.0
2023-07-12 09:55:00,65.11,65.11,64.88,65.04,6728.0,62.7898,62.7898,62.568,62.7223,6728.0
2023-07-12 10:00:00,65.01,65.08,64.91,64.99,34942.0,62.6934,62.7609,62.597,62.6741,34942.0
2023-07-12 10:05:00,64.92,64.98,64.82,64.94,14724.0,62.6066,62.6645,62.5102,62.6259,14724.0
2023-07-12 10:10:00,64.95,65.17,64.94,65.11,27382.0,62.6355,62.8477,62.6259,62.7898,27382.0
2023-07-12 10:15:00,65.12,65.16,65.0,65.08,25822.0,62.7995,62.8381,62.6838,62.7609,25822.0
2023-07-12 10:20:00,65.02,65.21,65.02,65.17,24036.0,62.7031,62.8863,62.7031,62.8477,24036.0
2023-07-12 10:25:00,65.14,65.35,64.95,65.35,39902.0,62.8188,63.0213,62.6355,63.0213,39902.0
2023-07-12 10:30:00,65.31,65.71,65.29,65.61,24532.0,62.9827,63.3685,62.9634,63.272,24532.0
2023-07-12 10:35:00,65.64,65.64,65.31,65.36,10324.0,63.301,63.301,62.9827,63.0309,10324.0
2023-07-12 10:40:00,65.3,65.38,65.18,65.34,17214.0,62.9731,63.0502,62.8574,63.0117,17214.0
2023-07-12 10:45:00,65.3,65.59,65.27,65.57,28344.0,62.9731,63.2527,62.9441,63.2335,28344.0
2023-07-12 10:50:00,65.58,65.64,65.5,65.58,36952.0,63.2431,63.301,63.166,63.2431,36952.0
2023-07-12 10:55:00,65.58,65.64,65.44,65.58,52088.0,63.2431,63.301,63.1081,63.2431,52088.0
2023-07-12 11:00:00,65.51,65.61,65.46,65.46,10626.0,63.1756,63.272,63.1274,63.1274,10626.0
2023-07-12 11:05:00,65.46,65.46,65.19,65.19,8246.0,63.1274,63.1274,62.867,62.867,8246.0
2023-07-12 11:10:00,65.14,65.34,65.1,65.26,8182.0,62.8188,63.0117,62.7802,62.9345,8182.0
2023-07-12 11:15:00,65.28,65.28,65.19,65.19,7200.0,62.9538,62.9538,62.867,62.867,7200.0
2023-07-12 11:20:00,65.19,65.19,65.04,65.11,4386.0,62.867,62.867,62.7223,62.7898,4386.0
2023-07-12 11:25:00,65.13,65.29,65.13,65.29,7710.0,62.8091,62.9634,62.8091,62.9634,7710.0
2023-07-12 11:30:00,65.28,65.28,65.15,65.17,11068.0,62.9538,62.9538,62.8284,62.8477,11068.0
2023-07-12 11:35:00,65.25,65.28,65.2,65.2,6708.0,62.9249,62.9538,62.8766,62.8766,6708.0
2023-07-12 11:40:00,65.17,65.3,65.07,65.3,19992.0,62.8477,62.9731,62.7513,62.9731,19992.0
2023-07-12 11:45:00,65.33,65.33,65.24,65.24,10230.0,63.002,63.002,62.9152,62.9152,10230.0
2023-07-12 11:50:00,65.23,65.24,65.11,65.11,3238.0,62.9056,62.9152,62.7898,62.7898,3238.0
2023-07-12 11:55:00,65.15,65.28,65.14,65.17,17514.0,62.8284,62.9538,62.8188,62.8477,17514.0
2023-07-12 12:00:00,65.16,65.16,65.04,65.04,4000.0,62.8381,62.8381,62.7223,62.7223,4000.0
2023-07-12 12:05:00,65.05,65.06,64.96,64.98,9076.0,62.732,62.7416,62.6452,62.6645,9076.0
2023-07-12 12:10:00,64.94,65.06,64.89,64.99,10078.0,62.6259,62.7416,62.5777,62.6741,10078.0
2023-07-12 12:15:00,65.02,65.02,64.91,64.92,9778.0,62.7031,62.7031,62.597,62.6066,9778.0
2023-07-12 12:20:00,64.94,65.09,64.94,65.09,7896.0,62.6259,62.7706,62.6259,62.7706,7896.0
2023-07-12 12:25:00,65.12,65.21,65.11,65.2,6374.0,62.7995,62.8863,62.7898,62.8766,6374.0
2023-07-12 12:30:00,65.21,65.31,65.14,65.28,9570.0,62.8863,62.9827,62.8188,62.9538,9570.0
2023-07-12 12:35:00,65.27,65.42,65.26,65.42,25662.0,62.9441,63.0888,62.9345,63.0888,25662.0
2023-07-12 12:40:00,65.44,65.5,65.37,65.5,33180.0,63.1081,63.166,63.0406,63.166,33180.0
2023-07-12 12:45:00,65.52,65.52,65.39,65.46,7862.0,63.1852,63.1852,63.0599,63.1274,7862.0
2023-07-12 12:50:00,65.44,65.57,65.44,65.49,3028.0,63.1081,63.2335,63.1081,63.1563,3028.0
2023-07-12 12:55:00,65.51,65.52,65.37,65.45,7108.0,63.1756,63.1852,63.0406,63.1177,7108.0
2023-07-12 13:00:00,65.49,65.49,65.42,65.42,14798.0,63.1563,63.1563,63.0888,63.0888,14798.0
2023-07-12 13:05:00,65.42,65.44,65.39,65.41,10626.0,63.0888,63.1081,63.0599,63.0792,10626.0
2023-07-12 13:10:00,65.4,65.46,65.39,65.45,2768.0,63.0695,63.1274,63.0599,63.1177,2768.0
2023-07-12 13:15:00,65.45,65.54,65.44,65.49,10358.0,63.1177,63.2045,63.1081,63.1563,10358.0
2023-07-12 13:20:00,65.53,65.58,65.48,65.52,3400.0,63.1949,63.2431,63.1467,63.1852,3400.0
2023-07-12 13:25:00,65.52,65.57,65.5,65.53,2000.0,63.1852,63.2335,63.166,63.1949,2000.0
2023-07-12 13:30:00,65.53,65.57,65.48,65.54,7022.0,63.1949,63.2335,63.1467,63.2045,7022.0
2023-07-12 13:35:00,65.58,65.68,65.58,65.64,6000.0,63.2431,63.3395,63.2431,63.301,6000.0
2023-07-12 13:40:00,65.66,65.73,65.66,65.73,3116.0,63.3202,63.3878,63.3202,63.3878,3116.0
2023-07-12 13:45:00,65.72,65.82,65.7,65.82,7488.0,63.3781,63.4745,63.3588,63.4745,7488.0
2023-07-12 13:50:00,65.78,65.78,65.58,65.67,9178.0,63.436,63.436,63.2431,63.3299,9178.0
2023-07-12 13:55:00,65.69,65.69,65.57,65.64,9550.0,63.3492,63.3492,63.2335,63.301,9550.0
2023-07-12 14:00:00,65.66,65.8,65.61,65.76,4238.0,63.3202,63.4553,63.272,63.4167,4238.0
2023-07-12 14:05:00,65.78,65.83,65.73,65.74,8538.0,63.436,63.4842,63.3878,63.3974,8538.0
2023-07-12 14:10:00,65.73,65.86,65.71,65.86,5780.0,63.3878,63.5131,63.3685,63.5131,5780.0
2023-07-12 14:15:00,65.86,65.89,65.8,65.83,9936.0,63.5131,63.5421,63.4553,63.4842,9936.0
2023-07-12 14:20:00,65.8,65.83,65.73,65.73,8806.0,63.4553,63.4842,63.3878,63.3878,8806.0
2023-07-12 14:25:00,65.77,65.82,65.76,65.81,3200.0,63.4263,63.4745,63.4167,63.4649,3200.0
2023-07-12 14:30:00,65.79,65.85,65.78,65.82,8638.0,63.4456,63.5035,63.436,63.4745,8638.0
2023-07-12 14:35:00,65.83,65.85,65.8,65.85,6870.0,63.4842,63.5035,63.4553,63.5035,6870.0
2023-07-12 14:40:00,65.8,65.87,65.79,65.86,9004.0,63.4553,63.5228,63.4456,63.5131,9004.0
2023-07-12 14:45:00,65.87,65.89,65.79,65.83,16436.0,63.5228,63.5421,63.4456,63.4842,16436.0
2023-07-12 14:50:00,65.81,65.88,65.8,65.88,7438.0,63.4649,63.5324,63.4553,63.5324,7438.0
2023-07-12 14:55:00,65.88,65.9,65.81,65.89,8892.0,63.5324,63.5517,63.4649,63.5421,8892.0
2023-07-12 15:00:00,65.87,65.87,65.72,65.72,16542.0,63.5228,63.5228,63.3781,63.3781,16542.0
2023-07-12 15:05:00,65.73,65.8,65.71,65.75,14432.0,63.3878,63.4553,63.3685,63.407,14432.0
2023-07-12 15:10:00,65.73,65.85,65.72,65.82,16216.0,63.3878,63.5035,63.3781,63.4745,16216.0
2023-07-12 15:15:00,65.83,65.89,65.82,65.83,12520.0,63.4842,63.5421,63.4745,63.4842,12520.0
2023-07-12 15:20:00,65.81,65.82,65.55,65.58,31930.0,63.4649,63.4745,63.2142,63.2431,31930.0
2023-07-12 15:25:00,65.51,65.51,65.38,65.38,23080.0,63.1756,63.1756,63.0502,63.0502,23080.0
2023-07-12 15:30:00,65.36,65.55,65.33,65.52,24692.0,63.0309,63.2142,63.002,63.1852,24692.0
2023-07-12 15:35:00,65.54,65.78,65.54,65.72,48736.0,63.2045,63.436,63.2045,63.3781,48736.0
2023-07-12 15:40:00,65.72,65.79,65.67,65.71,44114.0,63.3781,63.4456,63.3299,63.3685,44114.0
2023-07-12 15:45:00,65.74,65.77,65.57,65.57,38696.0,63.3974,63.4263,63.2335,63.2335,38696.0
2023-07-12 15:50:00,65.56,65.71,65.41,65.47,48044.0,63.2238,63.3685,63.0792,63.137,48044.0
2023-07-12 15:55:00,65.44,65.47,65.14,65.25,185574.0,63.1081,63.137,62.8188,62.9249,185574.0
2023-07-13 09:30:00,65.14,65.27,65.14,65.27,12428.0,62.8188,62.9441,62.8188,62.9441,12428.0
2023-07-13 09:35:00,65.16,65.16,64.74,65.05,7462.0,62.8381,62.8381,62.433,62.732,7462.0
2023-07-13 09:40:00,65.11,65.16,64.75,64.86,13364.0,62.7898,62.8381,62.4427,62.5488,13364.0
2023-07-13 09:45:00,64.83,65.2,64.83,65.16,2010.0,62.5198,62.8766,62.5198,62.8381,2010.0
2023-07-13 09:50:00,65.21,65.27,65.11,65.27,3806.0,62.8863,62.9441,62.7898,62.9441,3806.0
2023-07-13 09:55:00,65.31,65.42,65.27,65.42,2418.0,62.9827,63.0888,62.9441,63.0888,2418.0
2023-07-13 10:00:00,65.43,65.47,65.24,65.46,10746.0,63.0984,63.137,62.9152,63.1274,10746.0
2023-07-13 10:05:00,65.52,65.6,65.48,65.49,4730.0,63.1852,63.2624,63.1467,63.1563,4730.0
2023-07-13 10:10:00,65.45,65.53,65.44,65.48,8908.0,63.1177,63.1949,63.1081,63.1467,8908.0
2023-07-13 10:15:00,65.51,65.51,65.2,65.22,12152.0,63.1756,63.1756,62.8766,62.8959,12152.0
2023-07-13 10:20:00,65.16,65.19,64.94,65.08,25624.0,62.8381,62.867,62.6259,62.7609,25624.0
2023-07-13 10:25:00,65.04,65.17,64.96,65.17,3000.0,62.7223,62.8477,62.6452,62.8477,3000.0
2023-07-13 10:30:00,65.15,65.25,65.15,65.25,1200.0,62.8284,62.9249,62.8284,62.9249,1200.0
2023-07-13 10:35:00,65.24,65.29,65.14,65.19,8024.0,62.9152,62.9634,62.8188,62.867,8024.0
2023-07-13 10:40:00,65.13,65.23,65.12,65.13,3200.0,62.8091,62.9056,62.7995,62.8091,3200.0
2023-07-13 10:45:00,65.14,65.27,65.05,65.08,7200.0,62.8188,62.9441,62.732,62.7609,7200.0
2023-07-13 10:50:00,65.05,65.1,64.99,64.99,7080.0,62.732,62.7802,62.6741,62.6741,7080.0
2023-07-13 10:55:00,65.03,65.03,64.74,64.88,24752.0,62.7127,62.7127,62.433,62.568,24752.0
2023-07-13 11:00:00,64.89,65.16,64.89,65.05,5190.0,62.5777,62.8381,62.5777,62.732,5190.0
2023-07-13 11:05:00,65.07,65.21,65.07,65.17,37622.0,62.7513,62.8863,62.7513,62.8477,37622.0
2023-07-13 11:10:00,65.21,65.25,65.1,65.13,5922.0,62.8863,62.9249,62.7802,62.8091,5922.0
2023-07-13 11:15:00,65.1,65.18,65.04,65.16,6604.0,62.7802,62.8574,62.7223,62.8381,6604.0
2023-07-13 11:20:00,65.18,65.27,65.16,65.21,4664.0,62.8574,62.9441,62.8381,62.8863,4664.0
2023-07-13 11:25:00,65.16,65.2,65.11,65.11,1600.0,62.8381,62.8766,62.7898,62.7898,1600.0
2023-07-13 11:30:00,65.12,65.22,65.1,65.18,14576.0,62.7995,62.8959,62.7802,62.8574,14576.0
2023-07-13 11:35:00,65.21,65.26,65.16,65.2,14696.0,62.8863,62.9345,62.8381,62.8766,14696.0
2023-07-13 11:40:00,65.21,65.38,65.21,65.36,4460.0,62.8863,63.0502,62.8863,63.0309,4460.0
2023-07-13 11:45:00,65.33,65.38,65.33,65.36,2540.0,63.002,63.0502,63.002,63.0309,2540.0
2023-07-13 11:50:00,65.37,65.38,65.32,65.38,3890.0,63.0406,63.0502,62.9924,63.0502,3890.0
2023-07-13 11:55:00,65.38,65.42,65.36,65.36,2478.0,63.0502,63.0888,63.0309,63.0309,2478.0
2023-07-13 12:00:00,65.38,65.4,65.3,65.36,4042.0,63.0502,63.0695,62.9731,63.0309,4042.0
2023-07-13 12:05:00,65.35,65.38,65.31,65.35,3890.0,63.0213,63.0502,62.9827,63.0213,3890.0
2023-07-13 12:10:00,65.35,65.39,65.35,65.39,2400.0,63.0213,63.0599,63.0213,63.0599,2400.0
2023-07-13 12:15:00,65.39,65.57,65.39,65.55,7854.0,63.0599,63.2335,63.0599,63.2142,7854.0
2023-07-13 12:20:00,65.53,65.63,65.51,65.51,7566.0,63.1949,63.2913,63.1756,63.1756,7566.0
2023-07-13 12:25:00,65.48,65.5,65.45,65.49,2968.0,63.1467,63.166,63.1177,63.1563,2968.0
2023-07-13 12:30:00,65.49,65.59,65.46,65.58,11750.0,63.1563,63.2527,63.1274,63.2431,11750.0
2023-07-13 12:35:00,65.58,65.58,65.48,65.51,4466.0,63.2431,63.2431,63.1467,63.1756,4466.0
2023-07-13 12:40:00,65.55,65.59,65.51,65.58,6000.0,63.2142,63.2527,63.1756,63.2431,6000.0
2023-07-13 12:45:00,65.57,65.57,65.52,65.52,3044.0,63.2335,63.2335,63.1852,63.1852,3044.0
2023-07-13 12:50:00,65.58,65.58,65.49,65.5,2824.0,63.2431,63.2431,63.1563,63.166,2824.0
2023-07-13 12:55:00,65.49,65.57,65.43,65.57,13630.0,63.1563,63.2335,63.0984,63.2335,13630.0
2023-07-13 13:00:00,65.57,65.64,65.57,65.64,1950.0,63.2335,63.301,63.2335,63.301,1950.0
2023-07-13 13:05:00,65.62,65.62,65.53,65.53,12840.0,63.2817,63.2817,63.1949,63.1949,12840.0
2023-07-13 13:10:00,65.5,65.58,65.46,65.56,10004.0,63.166,63.2431,63.1274,63.2238,10004.0
2023-07-13 13:15:00,65.56,65.57,65.47,65.5,3860.0,63.2238,63.2335,63.137,63.166,3860.0
2023-07-13 13:20:00,65.47,65.47,65.36,65.36,3602.0,63.137,63.137,63.0309,63.0309,3602.0
2023-07-13 13:25:00,65.33,65.36,65.29,65.29,6954.0,63.002,63.0309,62.9634,62.9634,6954.0
2023-07-13 13:30:00,65.27,65.33,65.25,65.25,3692.0,62.9441,63.002,62.9249,62.9249,3692.0
2023-07-13 13:35:00,65.23,65.23,65.06,65.13,6388.0,62.9056,62.9056,62.7416,62.8091,6388.0
2023-07-13 13:40:00,65.14,65.14,65.09,65.11,2234.0,62.8188,62.8188,62.7706,62.7898,2234.0
2023-07-13 13:45:00,65.12,65.14,65.09,65.13,2660.0,62.7995,62.8188,62.7706,62.8091,2660.0
2023-07-13 13:50:00,65.1,65.1,65.03,65.03,1806.0,62.7802,62.7802,62.7127,62.7127,1806.0
2023-07-13 13:55:00,65.04,65.05,64.94,64.94,4578.0,62.7223,62.732,62.6259,62.6259,4578.0
2023-07-13 14:00:00,64.96,65.03,64.92,65.03,3590.0,62.6452,62.7127,62.6066,62.7127,3590.0
2023-07-13 14:05:00,65.07,65.07,64.97,64.99,4442.0,62.7513,62.7513,62.6548,62.6741,4442.0
2023-07-13 14:10:00,64.99,65.05,64.89,64.89,4732.0,62.6741,62.732,62.5777,62.5777,4732.0
2023-07-13 14:15:00,64.9,64.99,64.89,64.94,6492.0,62.5873,62.6741,62.5777,62.6259,6492.0
2023-07-13 14:20:00,64.96,64.99,64.9,64.99,7372.0,62.6452,62.6741,62.5873,62.6741,7372.0
2023-07-13 14:25:00,64.97,64.97,64.89,64.95,6434.0,62.6548,62.6548,62.5777,62.6355,6434.0
2023-07-13 14:30:00,64.91,64.95,64.88,64.92,5012.0,62.597,62.6355,62.568,62.6066,5012.0
2023-07-13 14:35:00,64.92,64.93,64.89,64.92,4080.0,62.6066,62.6163,62.5777,62.6066,4080.0
2023-07-13 14:40:00,64.88,64.95,64.87,64.9,25540.0,62.568,62.6355,62.5584,62.5873,25540.0
2023-07-13 14:45:00,64.9,64.91,64.8,64.82,16432.0,62.5873,62.597,62.4909,62.5102,16432.0
2023-07-13 14:50:00,64.82,64.88,64.81,64.83,5446.0,62.5102,62.568,62.5005,62.5198,5446.0
2023-07-13 14:55:00,64.77,64.82,64.77,64.82,3732.0,62.462,62.5102,62.462,62.5102,3732.0
2023-07-13 15:00:00,64.85,64.91,64.85,64.89,3492.0,62.5391,62.597,62.5391,62.5777,3492.0
2023-07-13 15:05:00,64.89,64.92,64.86,64.92,9022.0,62.5777,62.6066,62.5488,62.6066,9022.0
2023-07-13 15:10:00,64.93,65.07,64.93,64.96,13672.0,62.6163,62.7513,62.6163,62.6452,13672.0
2023-07-13 15:15:00,64.97,64.97,64.81,64.85,10692.0,62.6548,62.6548,62.5005,62.5391,10692.0
2023-07-13 15:20:00,64.87,64.99,64.87,64.99,3872.0,62.5584,62.6741,62.5584,62.6741,3872.0
2023-07-13 15:25:00,64.98,65.0,64.92,65.0,11740.0,62.6645,62.6838,62.6066,62.6838,11740.0
2023-07-13 15:30:00,65.0,65.08,65.0,65.05,28834.0,62.6838,62.7609,62.6838,62.732,28834.0
2023-07-13 15:35:00,65.04,65.05,64.99,65.03,10308.0,62.7223,62.732,62.6741,62.7127,10308.0
2023-07-13 15:40:00,65.03,65.06,65.0,65.05,11944.0,62.7127,62.7416,62.6838,62.732,11944.0
2023-07-13 15:45:00,65.07,65.14,64.95,64.98,32938.0,62.7513,62.8188,62.6355,62.6645,32938.0
2023-07-13 15:50:00,65.01,65.07,64.85,64.85,43446.0,62.6934,62.7513,62.5391,62.5391,43446.0
2023-07-13 15:55:00,64.86,64.92,64.81,64.9,109820.0,62.5488,62.6066,62.5005,62.5873,109820.0
2023-07-14 09:30:00,65.08,65.74,64.67,65.62,45198.0,62.7609,63.3974,62.3655,63.2817,45198.0
2023-07-14 09:35:00,65.63,65.64,65.38,65.39,7928.0,63.2913,63.301,63.0502,63.0599,7928.0
2023-07-14 09:40:00,65.33,65.37,65.05,65.05,17012.0,63.002,63.0406,62.732,62.732,17012.0
2023-07-14 09:45:00,64.99,65.17,64.98,65.0,5030.0,62.6741,62.8477,62.6645,62.6838,5030.0
2023-07-14 09:50:00,64.97,65.0,64.74,64.82,7886.0,62.6548,62.6838,62.433,62.5102,7886.0
2023-07-14 09:55:00,64.78,64.78,64.58,64.75,7496.0,62.4716,62.4716,62.2787,62.4427,7496.0
2023-07-14 10:00:00,64.7,64.99,64.67,64.97,10318.0,62.3945,62.6741,62.3655,62.6548,10318.0
2023-07-14 10:05:00,64.89,65.17,64.81,65.08,18620.0,62.5777,62.8477,62.5005,62.7609,18620.0
2023-07-14 10:10:00,65.11,65.32,65.1,65.25,7172.0,62.7898,62.9924,62.7802,62.9249,7172.0
2023-07-14 10:15:00,65.23,65.35,65.0,65.06,29550.0,62.9056,63.0213,62.6838,62.7416,29550.0
2023-07-14 10:20:00,65.03,65.25,65.0,65.08,15598.0,62.7127,62.9249,62.6838,62.7609,15598.0
2023-07-14 10:25:00,65.03,65.05,64.92,64.92,19134.0,62.7127,62.732,62.6066,62.6066,19134.0
2023-07-14 10:30:00,64.67,64.67,64.36,64.36,7990.0,62.3655,62.3655,62.0666,62.0666,7990.0
2023-07-14 10:35:00,64.36,64.36,64.22,64.27,5832.0,62.0666,62.0666,61.9316,61.9798,5832.0
2023-07-14 10:40:00,64.27,64.33,64.21,64.3,31372.0,61.9798,62.0376,61.9219,62.0087,31372.0
2023-07-14 10:45:00,64.3,64.41,64.27,64.34,13836.0,62.0087,62.1148,61.9798,62.0473,13836.0
2023-07-14 10:50:00,64.29,64.34,64.11,64.21,53456.0,61.9991,62.0473,61.8255,61.9219,53456.0
2023-07-14 10:55:00,64.18,64.25,64.04,64.2,9400.0,61.893,61.9605,61.758,61.9123,9400.0
2023-07-14 11:00:00,64.19,64.42,64.19,64.34,15660.0,61.9026,62.1244,61.9026,62.0473,15660.0
2023-07-14 11:05:00,64.34,64.35,64.19,64.23,43828.0,62.0473,62.0569,61.9026,61.9412,43828.0
2023-07-14 11:10:00,64.25,64.26,63.96,64.05,64728.0,61.9605,61.9701,61.6808,61.7676,64728.0
2023-07-14 11:15:00,64.07,64.13,63.94,64.13,31400.0,61.7869,61.8448,61.6615,61.8448,31400.0
2023-07-14 11:20:00,64.14,64.23,64.0,64.1,25644.0,61.8544,61.9412,61.7194,61.8158,25644.0
2023-07-14 11:25:00,64.04,64.04,63.99,63.99,2600.0,61.758,61.758,61.7098,61.7098,2600.0
2023-07-14 11:30:00,64.03,64.16,63.98,64.1,11360.0,61.7483,61.8737,61.7001,61.8158,11360.0
2023-07-14 11:35:00,64.14,64.22,64.08,64.13,18426.0,61.8544,61.9316,61.7966,61.8448,18426.0
2023-07-14 11:40:00,64.13,64.13,63.91,63.91,9908.0,61.8448,61.8448,61.6326,61.6326,9908.0
2023-07-14 11:45:00,63.93,63.93,63.69,63.73,3834.0,61.6519,61.6519,61.4204,61.459,3834.0
2023-07-14 11:50:00,63.74,63.82,63.72,63.82,7796.0,61.4687,61.5458,61.4494,61.5458,7796.0
2023-07-14 11:55:00,63.84,63.99,63.79,63.97,7184.0,61.5651,61.7098,61.5169,61.6905,7184.0
2023-07-14 12:00:00,63.95,64.03,63.89,63.92,12992.0,61.6712,61.7483,61.6133,61.6423,12992.0
2023-07-14 12:05:00,63.91,63.97,63.75,63.75,17700.0,61.6326,61.6905,61.4783,61.4783,17700.0
2023-07-14 12:10:00,63.75,63.81,63.73,63.74,4400.0,61.4783,61.5362,61.459,61.4687,4400.0
2023-07-14 12:15:00,63.74,63.83,63.74,63.8,3978.0,61.4687,61.5555,61.4687,61.5265,3978.0
2023-07-14 12:20:00,63.77,63.81,63.73,63.76,7846.0,61.4976,61.5362,61.459,61.488,7846.0
2023-07-14 12:25:00,63.74,63.83,63.73,63.82,3804.0,61.4687,61.5555,61.459,61.5458,3804.0
2023-07-14 12:30:00,63.77,63.88,63.75,63.88,10794.0,61.4976,61.6037,61.4783,61.6037,10794.0
2023-07-14 12:35:00,63.83,63.92,63.81,63.88,10010.0,61.5555,61.6423,61.5362,61.6037,10010.0
2023-07-14 12:40:00,63.88,63.92,63.84,63.88,12566.0,61.6037,61.6423,61.5651,61.6037,12566.0
2023-07-14 12:45:00,63.87,63.91,63.85,63.91,10104.0,61.594,61.6326,61.5747,61.6326,10104.0
2023-07-14 12:50:00,63.96,63.98,63.9,63.98,7200.0,61.6808,61.7001,61.623,61.7001,7200.0
2023-07-14 12:55:00,63.93,64.0,63.92,63.99,9056.0,61.6519,61.7194,61.6423,61.7098,9056.0
2023-07-14 13:00:00,64.01,64.01,63.9,63.9,7230.0,61.729,61.729,61.623,61.623,7230.0
2023-07-14 13:05:00,63.91,64.05,63.91,63.99,14352.0,61.6326,61.7676,61.6326,61.7098,14352.0
2023-07-14 13:10:00,63.99,64.0,63.88,63.9,9202.0,61.7098,61.7194,61.6037,61.623,9202.0
2023-07-14 13:15:00,63.9,63.98,63.89,63.98,12180.0,61.623,61.7001,61.6133,61.7001,12180.0
2023-07-14 13:20:00,63.97,63.98,63.92,63.97,5666.0,61.6905,61.7001,61.6423,61.6905,5666.0
2023-07-14 13:25:00,63.97,64.01,63.93,63.97,5130.0,61.6905,61.729,61.6519,61.6905,5130.0
2023-07-14 13:30:00,63.98,64.01,63.95,63.99,8940.0,61.7001,61.729,61.6712,61.7098,8940.0
2023-07-14 13:35:00,63.99,64.03,63.97,64.02,10540.0,61.7098,61.7483,61.6905,61.7387,10540.0
2023-07-14 13:40:00,64.02,64.02,63.92,63.92,5934.0,61.7387,61.7387,61.6423,61.6423,5934.0
2023-07-14 13:45:00,63.9,63.9,63.8,63.8,1840.0,61.623,61.623,61.5265,61.5265,1840.0
2023-07-14 13:50:00,63.79,63.79,63.62,63.71,3916.0,61.5169,61.5169,61.3529,61.4397,3916.0
2023-07-14 13:55:00,63.73,63.74,63.56,63.58,5642.0,61.459,61.4687,61.2951,61.3144,5642.0
2023-07-14 14:00:00,63.56,63.63,63.52,63.63,7728.0,61.2951,61.3626,61.2565,61.3626,7728.0
2023-07-14 14:05:00,63.67,63.67,63.61,63.65,2200.0,61.4012,61.4012,61.3433,61.3819,2200.0
2023-07-14 14:10:00,63.66,63.66,63.6,63.63,5088.0,61.3915,61.3915,61.3337,61.3626,5088.0
2023-07-14 14:15:00,63.58,63.71,63.58,63.67,5350.0,61.3144,61.4397,61.3144,61.4012,5350.0
2023-07-14 14:20:00,63.67,63.67,63.55,63.56,10502.0,61.4012,61.4012,61.2854,61.2951,10502.0
2023-07-14 14:25:00,63.58,63.63,63.55,63.59,16702.0,61.3144,61.3626,61.2854,61.324,16702.0
2023-07-14 14:30:00,63.59,63.72,63.55,63.71,8224.0,61.324,61.4494,61.2854,61.4397,8224.0
2023-07-14 14:35:00,63.64,63.64,63.47,63.52,8534.0,61.3722,61.3722,61.2083,61.2565,8534.0
2023-07-14 14:40:00,63.53,63.54,63.46,63.48,7146.0,61.2662,61.2758,61.1986,61.2179,7146.0
2023-07-14 14:45:00,63.48,63.49,63.42,63.43,8004.0,61.2179,61.2276,61.1601,61.1697,8004.0
2023-07-14 14:50:00,63.45,63.55,63.43,63.53,11558.0,61.189,61.2854,61.1697,61.2662,11558.0
2023-07-14 14:55:00,63.56,63.56,63.37,63.4,9660.0,61.2951,61.2951,61.1119,61.1408,9660.0
2023-07-14 15:00:00,63.36,63.36,63.2,63.24,27114.0,61.1022,61.1022,60.9479,60.9865,27114.0
2023-07-14 15:05:00,63.24,63.38,63.24,63.33,21206.0,60.9865,61.1215,60.9865,61.0733,21206.0
2023-07-14 15:10:00,63.34,63.36,63.27,63.34,11116.0,61.0829,61.1022,61.0154,61.0829,11116.0
2023-07-14 15:15:00,63.35,63.46,63.35,63.38,12092.0,61.0926,61.1986,61.0926,61.1215,12092.0
2023-07-14 15:20:00,63.36,63.37,63.28,63.36,15938.0,61.1022,61.1119,61.0251,61.1022,15938.0
2023-07-14 15:25:00,63.36,63.36,63.31,63.31,8272.0,61.1022,61.1022,61.054,61.054,8272.0
2023-07-14 15:30:00,63.33,63.43,63.31,63.43,9070.0,61.0733,61.1697,61.054,61.1697,9070.0
2023-07-14 15:35:00,63.42,63.47,63.39,63.46,15418.0,61.1601,61.2083,61.1311,61.1986,15418.0
2023-07-14 15:40:00,63.43,63.43,63.21,63.22,75454.0,61.1697,61.1697,60.9576,60.9672,75454.0
2023-07-14 15:45:00,63.22,63.26,63.12,63.24,31154.0,60.9672,61.0058,60.8708,60.9865,31154.0
2023-07-14 15:50:00,63.21,63.37,63.17,63.35,46252.0,60.9576,61.1119,60.919,61.0926,46252.0
2023-07-14 15:55:00,63.33,63.42,63.24,63.41,112332.0,61.0733,61.1601,60.9865,61.1504,112332.0
2023-07-17 09:30:00,62.92,62.95,62.55,62.68,24664.0,60.6779,60.7068,60.3211,60.4464,24664.0
2023-07-17 09:35:00,62.56,62.78,62.15,62.19,34702.0,60.3307,60.5429,59.9353,59.9739,34702.0
2023-07-17 09:40:00,62.19,62.54,62.11,62.16,14266.0,59.9739,60.3114,59.8968,59.945,14266.0
2023-07-17 09:45:00,62.23,62.58,62.22,62.58,13774.0,60.0125,60.35,60.0028,60.35,13774.0
2023-07-17 09:50:00,62.49,62.79,62.47,62.78,11638.0,60.2632,60.5525,60.2439,60.5429,11638.0
2023-07-17 09:55:00,62.69,62.74,62.56,62.65,13436.0,60.4561,60.5043,60.3307,60.4175,13436.0
2023-07-17 10:00:00,62.73,62.85,62.6,62.6,17434.0,60.4947,60.6104,60.3693,60.3693,17434.0
2023-07-17 10:05:00,62.61,62.91,62.6,62.64,11330.0,60.3789,60.6682,60.3693,60.4079,11330.0
2023-07-17 10:10:00,62.62,62.63,62.48,62.59,12152.0,60.3886,60.3982,60.2536,60.3596,12152.0
2023-07-17 10:15:00,62.59,62.59,62.33,62.34,15496.0,60.3596,60.3596,60.1089,60.1186,15496.0
2023-07-17 10:20:00,62.35,62.63,62.35,62.55,10938.0,60.1282,60.3982,60.1282,60.3211,10938.0
2023-07-17 10:25:00,62.54,62.54,62.46,62.48,14448.0,60.3114,60.3114,60.2343,60.2536,14448.0
2023-07-17 10:30:00,62.49,62.6,62.35,62.42,34224.0,60.2632,60.3693,60.1282,60.1957,34224.0
2023-07-17 10:35:00,62.48,62.48,62.33,62.38,13380.0,60.2536,60.2536,60.1089,60.1571,13380.0
2023-07-17 10:40:00,62.42,62.63,62.42,62.63,47110.0,60.1957,60.3982,60.1957,60.3982,47110.0
2023-07-17 10:45:00,62.65,62.84,62.62,62.83,28156.0,60.4175,60.6007,60.3886,60.5911,28156.0
2023-07-17 10:50:00,62.88,62.88,62.55,62.56,12618.0,60.6393,60.6393,60.3211,60.3307,12618.0
2023-07-17 10:55:00,62.57,62.59,62.34,62.37,22240.0,60.3404,60.3596,60.1186,60.1475,22240.0
2023-07-17 11:00:00,62.27,62.33,62.23,62.29,5892.0,60.051,60.1089,60.0125,60.0703,5892.0
2023-07-17 11:05:00,62.29,62.38,62.17,62.38,15838.0,60.0703,60.1571,59.9546,60.1571,15838.0
2023-07-17 11:10:00,62.41,62.53,62.35,62.5,19316.0,60.1861,60.3018,60.1282,60.2729,19316.0
2023-07-17 11:15:00,62.51,62.6,62.5,62.59,1926.0,60.2825,60.3693,60.2729,60.3596,1926.0
2023-07-17 11:20:00,62.63,62.7,62.59,62.66,6022.0,60.3982,60.4657,60.3596,60.4272,6022.0
2023-07-17 11:25:00,62.65,62.72,62.6,62.63,3004.0,60.4175,60.485,60.3693,60.3982,3004.0
2023-07-17 11:30:00,62.63,62.63,62.53,62.57,6684.0,60.3982,60.3982,60.3018,60.3404,6684.0
2023-07-17 11:35:00,62.57,62.7,62.56,62.63,6864.0,60.3404,60.4657,60.3307,60.3982,6864.0
2023-07-17 11:40:00,62.66,62.69,62.6,62.69,2000.0,60.4272,60.4561,60.3693,60.4561,2000.0
2023-07-17 11:45:00,62.75,62.75,62.61,62.62,3552.0,60.5139,60.5139,60.3789,60.3886,3552.0
2023-07-17 11:50:00,62.66,62.71,62.62,62.63,9176.0,60.4272,60.4754,60.3886,60.3982,9176.0
2023-07-17 11:55:00,62.62,62.69,62.58,62.59,14090.0,60.3886,60.4561,60.35,60.3596,14090.0
2023-07-17 12:00:00,62.62,62.68,62.57,62.68,2700.0,60.3886,60.4464,60.3404,60.4464,2700.0
2023-07-17 12:05:00,62.65,62.74,62.65,62.74,3800.0,60.4175,60.5043,60.4175,60.5043,3800.0
2023-07-17 12:10:00,62.75,62.89,62.75,62.89,2614.0,60.5139,60.649,60.5139,60.649,2614.0
2023-07-17 12:15:00,62.85,62.86,62.82,62.85,1392.0,60.6104,60.62,60.5815,60.6104,1392.0
2023-07-17 12:20:00,62.81,62.88,62.76,62.85,6252.0,60.5718,60.6393,60.5236,60.6104,6252.0
2023-07-17 12:25:00,62.84,62.85,62.8,62.81,2602.0,60.6007,60.6104,60.5622,60.5718,2602.0
2023-07-17 12:30:00,62.81,62.81,62.75,62.8,4404.0,60.5718,60.5718,60.5139,60.5622,4404.0
2023-07-17 12:35:00,62.77,62.84,62.77,62.83,1814.0,60.5332,60.6007,60.5332,60.5911,1814.0
2023-07-17 12:40:00,62.85,62.94,62.85,62.94,600.0,60.6104,60.6972,60.6104,60.6972,600.0
2023-07-17 12:45:00,62.93,62.99,62.9,62.9,2752.0,60.6875,60.7454,60.6586,60.6586,2752.0
2023-07-17 12:50:00,62.85,62.85,62.83,62.84,600.0,60.6104,60.6104,60.5911,60.6007,600.0
2023-07-17 12:55:00,62.86,62.9,62.81,62.87,12818.0,60.62,60.6586,60.5718,60.6297,12818.0
2023-07-17 13:00:00,62.85,62.88,62.85,62.88,4144.0,60.6104,60.6393,60.6104,60.6393,4144.0
2023-07-17 13:05:00,62.88,62.93,62.8,62.93,13026.0,60.6393,60.6875,60.5622,60.6875,13026.0
2023-07-17 13:10:00,62.96,63.08,62.96,63.07,10402.0,60.7165,60.8322,60.7165,60.8225,10402.0
2023-07-17 13:15:00,63.1,63.1,62.99,62.99,9046.0,60.8515,60.8515,60.7454,60.7454,9046.0
2023-07-17 13:20:00,62.98,62.98,62.92,62.95,4616.0,60.7357,60.7357,60.6779,60.7068,4616.0
2023-07-17 13:25:00,62.95,62.98,62.85,62.88,11590.0,60.7068,60.7357,60.6104,60.6393,11590.0
2023-07-17 13:30:00,62.88,62.98,62.87,62.98,1400.0,60.6393,60.7357,60.6297,60.7357,1400.0
2023-07-17 13:35:00,62.97,62.97,62.86,62.91,3800.0,60.7261,60.7261,60.62,60.6682,3800.0
2023-07-17 13:40:00,62.88,63.01,62.88,62.98,3414.0,60.6393,60.7647,60.6393,60.7357,3414.0
2023-07-17 13:45:00,63.01,63.01,62.96,62.96,3314.0,60.7647,60.7647,60.7165,60.7165,3314.0
2023-07-17 13:50:00,62.94,62.94,62.91,62.92,4180.0,60.6972,60.6972,60.6682,60.6779,4180.0
2023-07-17 13:55:00,62.91,62.91,62.86,62.88,6220.0,60.6682,60.6682,60.62,60.6393,6220.0
2023-07-17 14:00:00,62.85,62.88,62.6,62.79,34280.0,60.6104,60.6393,60.3693,60.5525,34280.0
2023-07-17 14:05:00,62.8,62.83,62.71,62.71,5586.0,60.5622,60.5911,60.4754,60.4754,5586.0
2023-07-17 14:10:00,62.73,62.79,62.7,62.78,7732.0,60.4947,60.5525,60.4657,60.5429,7732.0
2023-07-17 14:15:00,62.8,62.8,62.73,62.74,4606.0,60.5622,60.5622,60.4947,60.5043,4606.0
2023-07-17 14:20:00,62.73,62.83,62.72,62.79,9574.0,60.4947,60.5911,60.485,60.5525,9574.0
2023-07-17 14:25:00,62.8,62.8,62.72,62.72,3800.0,60.5622,60.5622,60.485,60.485,3800.0
2023-07-17 14:30:00,62.71,62.72,62.58,62.58,6606.0,60.4754,60.485,60.35,60.35,6606.0
2023-07-17 14:35:00,62.58,62.7,62.55,62.67,10638.0,60.35,60.4657,60.3211,60.4368,10638.0
2023-07-17 14:40:00,62.65,62.71,62.65,62.71,6010.0,60.4175,60.4754,60.4175,60.4754,6010.0
2023-07-17 14:45:00,62.71,62.73,62.69,62.69,4488.0,60.4754,60.4947,60.4561,60.4561,4488.0
2023-07-17 14:50:00,62.7,62.8,62.67,62.78,11670.0,60.4657,60.5622,60.4368,60.5429,11670.0
2023-07-17 14:55:00,62.78,62.78,62.71,62.72,5600.0,60.5429,60.5429,60.4754,60.485,5600.0
2023-07-17 15:00:00,62.72,62.72,62.68,62.71,4426.0,60.485,60.485,60.4464,60.4754,4426.0
2023-07-17 15:05:00,62.65,62.66,62.6,62.63,12966.0,60.4175,60.4272,60.3693,60.3982,12966.0
2023-07-17 15:10:00,62.63,62.73,62.63,62.71,15364.0,60.3982,60.4947,60.3982,60.4754,15364.0
2023-07-17 15:15:00,62.72,62.88,62.71,62.84,15330.0,60.485,60.6393,60.4754,60.6007,15330.0
2023-07-17 15:20:00,62.85,62.85,62.76,62.8,4400.0,60.6104,60.6104,60.5236,60.5622,4400.0
2023-07-17 15:25:00,62.8,62.84,62.8,62.82,7918.0,60.5622,60.6007,60.5622,60.5815,7918.0
2023-07-17 15:30:00,62.79,62.8,62.7,62.74,14916.0,60.5525,60.5622,60.4657,60.5043,14916.0
2023-07-17 15:35:00,62.72,62.77,62.71,62.76,13090.0,60.485,60.5332,60.4754,60.5236,13090.0
2023-07-17 15:40:00,62.75,62.77,62.69,62.71,51420.0,60.5139,60.5332,60.4561,60.4754,51420.0
2023-07-17 15:45:00,62.69,62.82,62.68,62.82,34474.0,60.4561,60.5815,60.4464,60.5815,34474.0
2023-07-17 15:50:00,62.8,62.8,62.68,62.72,53540.0,60.5622,60.5622,60.4464,60.485,53540.0
2023-07-17 15:55:00,62.69,62.73,62.54,62.6,135352.0,60.4561,60.4947,60.3114,60.3693,135352.0
2023-07-18 09:30:00,62.57,62.8,62.57,62.68,16332.0,60.3404,60.5622,60.3404,60.4464,16332.0
2023-07-18 09:35:00,62.79,63.19,62.77,62.85,19750.0,60.5525,60.9383,60.5332,60.6104,19750.0
2023-07-18 09:40:00,62.79,63.19,62.78,63.13,7356.0,60.5525,60.9383,60.5429,60.8804,7356.0
2023-07-18 09:45:00,63.15,63.6,63.09,63.48,19468.0,60.8997,61.3337,60.8418,61.2179,19468.0
2023-07-18 09:50:00,63.52,63.65,63.32,63.58,25160.0,61.2565,61.3819,61.0636,61.3144,25160.0
2023-07-18 09:55:00,63.58,63.67,63.45,63.57,15826.0,61.3144,61.4012,61.189,61.3047,15826.0
2023-07-18 10:00:00,63.65,63.65,63.56,63.62,1600.0,61.3819,61.3819,61.2951,61.3529,1600.0
2023-07-18 10:05:00,63.65,63.72,63.58,63.66,11520.0,61.3819,61.4494,61.3144,61.3915,11520.0
2023-07-18 10:10:00,63.64,63.7,63.46,63.52,21622.0,61.3722,61.4301,61.1986,61.2565,21622.0
2023-07-18 10:15:00,63.52,63.56,63.38,63.38,4250.0,61.2565,61.2951,61.1215,61.1215,4250.0
2023-07-18 10:20:00,63.36,63.72,63.36,63.67,11098.0,61.1022,61.4494,61.1022,61.4012,11098.0
2023-07-18 10:25:00,63.71,63.8,63.66,63.71,8482.0,61.4397,61.5265,61.3915,61.4397,8482.0
2023-07-18 10:30:00,63.71,63.77,63.5,63.56,27590.0,61.4397,61.4976,61.2372,61.2951,27590.0
2023-07-18 10:35:00,63.58,63.71,63.58,63.71,6600.0,61.3144,61.4397,61.3144,61.4397,6600.0
2023-07-18 10:40:00,63.74,63.74,63.57,63.62,20030.0,61.4687,61.4687,61.3047,61.3529,20030.0
2023-07-18 10:45:00,63.61,63.95,63.6,63.95,13176.0,61.3433,61.6712,61.3337,61.6712,13176.0
2023-07-18 10:50:00,63.95,64.14,63.94,64.12,37726.0,61.6712,61.8544,61.6615,61.8351,37726.0
2023-07-18 10:55:00,64.14,64.32,64.14,64.21,21288.0,61.8544,62.028,61.8544,61.9219,21288.0
2023-07-18 11:00:00,64.23,64.39,64.18,64.39,12782.0,61.9412,62.0955,61.893,62.0955,12782.0
2023-07-18 11:05:00,64.42,64.53,64.34,64.46,49004.0,62.1244,62.2305,62.0473,62.163,49004.0
2023-07-18 11:10:00,64.49,64.56,64.43,64.53,29670.0,62.1919,62.2594,62.1341,62.2305,29670.0
2023-07-18 11:15:00,64.53,64.71,64.51,64.66,46948.0,62.2305,62.4041,62.2112,62.3559,46948.0
2023-07-18 11:20:00,64.66,65.08,64.66,64.93,19462.0,62.3559,62.7609,62.3559,62.6163,19462.0
2023-07-18 11:25:00,64.93,64.93,64.63,64.74,42144.0,62.6163,62.6163,62.327,62.433,42144.0
2023-07-18 11:30:00,64.72,64.73,64.55,64.64,15682.0,62.4137,62.4234,62.2498,62.3366,15682.0
2023-07-18 11:35:00,64.64,64.67,64.35,64.44,29110.0,62.3366,62.3655,62.0569,62.1437,29110.0
2023-07-18 11:40:00,64.45,64.45,64.1,64.13,27756.0,62.1534,62.1534,61.8158,61.8448,27756.0
2023-07-18 11:45:00,64.11,64.11,63.99,64.05,13422.0,61.8255,61.8255,61.7098,61.7676,13422.0
2023-07-18 11:50:00,64.08,64.36,64.08,64.32,11532.0,61.7966,62.0666,61.7966,62.028,11532.0
2023-07-18 11:55:00,64.38,64.42,64.19,64.22,11088.0,62.0859,62.1244,61.9026,61.9316,11088.0
2023-07-18 12:00:00,64.11,64.11,63.94,63.98,1200.0,61.8255,61.8255,61.6615,61.7001,1200.0
2023-07-18 12:05:00,63.94,63.94,63.74,63.77,9736.0,61.6615,61.6615,61.4687,61.4976,9736.0
2023-07-18 12:10:00,63.74,63.82,63.73,63.8,11194.0,61.4687,61.5458,61.459,61.5265,11194.0
2023-07-18 12:15:00,63.8,63.86,63.7,63.78,8208.0,61.5265,61.5844,61.4301,61.5072,8208.0
2023-07-18 12:20:00,63.8,63.81,63.74,63.75,5450.0,61.5265,61.5362,61.4687,61.4783,5450.0
2023-07-18 12:25:00,63.76,63.85,63.76,63.84,2650.0,61.488,61.5747,61.488,61.5651,2650.0
2023-07-18 12:30:00,63.85,63.93,63.77,63.78,1400.0,61.5747,61.6519,61.4976,61.5072,1400.0
2023-07-18 12:35:00,63.75,63.9,63.75,63.9,4038.0,61.4783,61.623,61.4783,61.623,4038.0
2023-07-18 12:40:00,63.87,63.92,63.87,63.88,1826.0,61.594,61.6423,61.594,61.6037,1826.0
2023-07-18 12:45:00,63.93,64.09,63.91,64.09,10600.0,61.6519,61.8062,61.6326,61.8062,10600.0
2023-07-18 12:50:00,64.11,64.17,64.04,64.08,2820.0,61.8255,61.8833,61.758,61.7966,2820.0
2023-07-18 12:55:00,64.07,64.18,63.99,64.1,5298.0,61.7869,61.893,61.7098,61.8158,5298.0
2023-07-18 13:00:00,64.17,64.18,64.13,64.13,2400.0,61.8833,61.893,61.8448,61.8448,2400.0
2023-07-18 13:05:00,64.14,64.15,64.0,64.0,4000.0,61.8544,61.8641,61.7194,61.7194,4000.0
2023-07-18 13:10:00,64.01,64.03,63.97,63.99,3400.0,61.729,61.7483,61.6905,61.7098,3400.0
2023-07-18 13:15:00,63.99,64.06,63.99,63.99,43442.0,61.7098,61.7773,61.7098,61.7098,43442.0
2023-07-18 13:20:00,63.99,64.08,63.99,64.08,3400.0,61.7098,61.7966,61.7098,61.7966,3400.0
2023-07-18 13:25:00,64.11,64.2,64.1,64.2,4800.0,61.8255,61.9123,61.8158,61.9123,4800.0
2023-07-18 13:30:00,64.19,64.19,64.05,64.1,3610.0,61.9026,61.9026,61.7676,61.8158,3610.0
2023-07-18 13:35:00,64.1,64.14,64.04,64.11,3300.0,61.8158,61.8544,61.758,61.8255,3300.0
2023-07-18 13:40:00,64.1,64.14,64.08,64.14,3852.0,61.8158,61.8544,61.7966,61.8544,3852.0
2023-07-18 13:45:00,64.09,64.18,64.09,64.18,4456.0,61.8062,61.893,61.8062,61.893,4456.0
2023-07-18 13:50:00,64.19,64.19,64.11,64.11,4378.0,61.9026,61.9026,61.8255,61.8255,4378.0
2023-07-18 13:55:00,64.14,64.14,64.11,64.14,2638.0,61.8544,61.8544,61.8255,61.8544,2638.0
2023-07-18 14:00:00,64.16,64.19,64.14,64.19,2600.0,61.8737,61.9026,61.8544,61.9026,2600.0
2023-07-18 14:05:00,64.17,64.23,64.15,64.23,2874.0,61.8833,61.9412,61.8641,61.9412,2874.0
2023-07-18 14:10:00,64.23,64.23,64.13,64.13,6244.0,61.9412,61.9412,61.8448,61.8448,6244.0
2023-07-18 14:15:00,64.12,64.16,64.01,64.16,8036.0,61.8351,61.8737,61.729,61.8737,8036.0
2023-07-18 14:20:00,64.14,64.24,64.1,64.22,10216.0,61.8544,61.9508,61.8158,61.9316,10216.0
2023-07-18 14:25:00,64.19,64.23,64.0,64.23,16940.0,61.9026,61.9412,61.7194,61.9412,16940.0
2023-07-18 14:30:00,64.23,64.39,64.22,64.36,10380.0,61.9412,62.0955,61.9316,62.0666,10380.0
2023-07-18 14:35:00,64.36,64.36,64.25,64.28,2400.0,62.0666,62.0666,61.9605,61.9894,2400.0
2023-07-18 14:40:00,64.25,64.27,64.22,64.27,3448.0,61.9605,61.9798,61.9316,61.9798,3448.0
2023-07-18 14:45:00,64.29,64.41,64.26,64.41,6020.0,61.9991,62.1148,61.9701,62.1148,6020.0
2023-07-18 14:50:00,64.39,64.39,64.28,64.31,6092.0,62.0955,62.0955,61.9894,62.0184,6092.0
2023-07-18 14:55:00,64.31,64.31,64.25,64.29,6200.0,62.0184,62.0184,61.9605,61.9991,6200.0
2023-07-18 15:00:00,64.32,64.39,64.22,64.28,9092.0,62.028,62.0955,61.9316,61.9894,9092.0
2023-07-18 15:05:00,64.28,64.39,64.28,64.39,7256.0,61.9894,62.0955,61.9894,62.0955,7256.0
2023-07-18 15:10:00,64.39,64.47,64.36,64.46,7632.0,62.0955,62.1727,62.0666,62.163,7632.0
2023-07-18 15:15:00,64.47,64.54,64.43,64.5,15650.0,62.1727,62.2402,62.1341,62.2016,15650.0
2023-07-18 15:20:00,64.5,64.58,64.45,64.57,16798.0,62.2016,62.2787,62.1534,62.2691,16798.0
2023-07-18 15:25:00,64.58,64.61,64.46,64.5,12376.0,62.2787,62.3077,62.163,62.2016,12376.0
2023-07-18 15:30:00,64.5,64.5,64.33,64.37,15300.0,62.2016,62.2016,62.0376,62.0762,15300.0
2023-07-18 15:35:00,64.37,64.42,64.36,64.42,15950.0,62.0762,62.1244,62.0666,62.1244,15950.0
2023-07-18 15:40:00,64.43,64.63,64.42,64.61,31572.0,62.1341,62.327,62.1244,62.3077,31572.0
2023-07-18 15:45:00,64.61,64.72,64.5,64.56,60222.0,62.3077,62.4137,62.2016,62.2594,60222.0
2023-07-18 15:50:00,64.52,64.6,64.44,64.48,69460.0,62.2209,62.298,62.1437,62.1823,69460.0
2023-07-18 15:55:00,64.47,64.49,64.38,64.46,116248.0,62.1727,62.1919,62.0859,62.163,116248.0
2023-07-19 09:30:00,65.17,65.17,64.75,65.08,23800.0,62.8477,62.8477,62.4427,62.7609,23800.0
2023-07-19 09:35:00,65.17,65.17,64.65,64.67,4806.0,62.8477,62.8477,62.3462,62.3655,4806.0
2023-07-19 09:40:00,64.54,64.86,64.52,64.76,8758.0,62.2402,62.5488,62.2209,62.4523,8758.0
2023-07-19 09:45:00,64.64,64.96,64.6,64.9,5792.0,62.3366,62.6452,62.298,62.5873,5792.0
2023-07-19 09:50:00,64.91,65.15,64.86,64.99,19516.0,62.597,62.8284,62.5488,62.6741,19516.0
2023-07-19 09:55:00,65.05,65.23,65.01,65.23,8438.0,62.732,62.9056,62.6934,62.9056,8438.0
2023-07-19 10:00:00,65.24,65.32,65.17,65.22,7980.0,62.9152,62.9924,62.8477,62.8959,7980.0
2023-07-19 10:05:00,65.17,65.3,65.16,65.25,9174.0,62.8477,62.9731,62.8381,62.9249,9174.0
2023-07-19 10:10:00,65.29,65.42,65.28,65.3,5596.0,62.9634,63.0888,62.9538,62.9731,5596.0
2023-07-19 10:15:00,65.31,65.58,65.28,65.58,7694.0,62.9827,63.2431,62.9538,63.2431,7694.0
2023-07-19 10:20:00,65.56,65.56,65.47,65.51,4652.0,63.2238,63.2238,63.137,63.1756,4652.0
2023-07-19 10:25:00,65.51,65.74,65.46,65.73,40476.0,63.1756,63.3974,63.1274,63.3878,40476.0
2023-07-19 10:30:00,65.74,66.06,65.73,65.86,114228.0,63.3974,63.706,63.3878,63.5131,114228.0
2023-07-19 10:35:00,65.79,65.82,65.71,65.82,19808.0,63.4456,63.4745,63.3685,63.4745,19808.0
2023-07-19 10:40:00,65.79,65.83,65.74,65.74,7642.0,63.4456,63.4842,63.3974,63.3974,7642.0
2023-07-19 10:45:00,65.79,65.82,65.53,65.58,6000.0,63.4456,63.4745,63.1949,63.2431,6000.0
2023-07-19 10:50:00,65.45,65.49,65.31,65.38,9402.0,63.1177,63.1563,62.9827,63.0502,9402.0
2023-07-19 10:55:00,65.28,65.51,65.27,65.42,11424.0,62.9538,63.1756,62.9441,63.0888,11424.0
2023-07-19 11:00:00,65.47,65.51,65.39,65.39,9040.0,63.137,63.1756,63.0599,63.0599,9040.0
2023-07-19 11:05:00,65.42,65.42,65.32,65.35,1600.0,63.0888,63.0888,62.9924,63.0213,1600.0
2023-07-19 11:10:00,65.38,65.44,65.3,65.32,3934.0,63.0502,63.1081,62.9731,62.9924,3934.0
2023-07-19 11:15:00,65.29,65.41,65.26,65.29,4836.0,62.9634,63.0792,62.9345,62.9634,4836.0
2023-07-19 11:20:00,65.25,65.36,65.25,65.33,2696.0,62.9249,63.0309,62.9249,63.002,2696.0
2023-07-19 11:25:00,65.31,65.42,65.3,65.42,4814.0,62.9827,63.0888,62.9731,63.0888,4814.0
2023-07-19 11:30:00,65.45,65.56,65.45,65.47,5032.0,63.1177,63.2238,63.1177,63.137,5032.0
2023-07-19 11:35:00,65.47,65.5,65.39,65.48,3464.0,63.137,63.166,63.0599,63.1467,3464.0
2023-07-19 11:40:00,65.47,65.5,65.44,65.44,2400.0,63.137,63.166,63.1081,63.1081,2400.0
2023-07-19 11:45:00,65.41,65.47,65.41,65.42,3000.0,63.0792,63.137,63.0792,63.0888,3000.0
2023-07-19 11:50:00,65.39,65.39,65.33,65.33,5828.0,63.0599,63.0599,63.002,63.002,5828.0
2023-07-19 11:55:00,65.33,65.44,65.33,65.44,2240.0,63.002,63.1081,63.002,63.1081,2240.0
2023-07-19 12:00:00,65.44,65.53,65.44,65.48,4876.0,63.1081,63.1949,63.1081,63.1467,4876.0
2023-07-19 12:05:00,65.46,65.47,65.42,65.46,2400.0,63.1274,63.137,63.0888,63.1274,2400.0
2023-07-19 12:10:00,65.42,65.62,65.42,65.62,4508.0,63.0888,63.2817,63.0888,63.2817,4508.0
2023-07-19 12:15:00,65.67,65.75,65.64,65.69,6690.0,63.3299,63.407,63.301,63.3492,6690.0
2023-07-19 12:20:00,65.67,65.67,65.49,65.6,7986.0,63.3299,63.3299,63.1563,63.2624,7986.0
2023-07-19 12:25:00,65.57,65.61,65.5,65.52,27282.0,63.2335,63.272,63.166,63.1852,27282.0
2023-07-19 12:30:00,65.4,65.45,65.32,65.38,6200.0,63.0695,63.1177,62.9924,63.0502,6200.0
2023-07-19 12:35:00,65.38,65.39,65.21,65.25,7724.0,63.0502,63.0599,62.8863,62.9249,7724.0
2023-07-19 12:40:00,65.24,65.48,65.24,65.46,4552.0,62.9152,63.1467,62.9152,63.1274,4552.0
2023-07-19 12:45:00,65.44,65.55,65.44,65.55,1200.0,63.1081,63.2142,63.1081,63.2142,1200.0
2023-07-19 12:50:00,65.57,65.59,65.53,65.53,3400.0,63.2335,63.2527,63.1949,63.1949,3400.0
2023-07-19 12:55:00,65.55,65.6,65.48,65.58,15454.0,63.2142,63.2624,63.1467,63.2431,15454.0
2023-07-19 13:00:00,65.55,65.63,65.47,65.6,5170.0,63.2142,63.2913,63.137,63.2624,5170.0
2023-07-19 13:05:00,65.55,65.55,65.4,65.45,4902.0,63.2142,63.2142,63.0695,63.1177,4902.0
2023-07-19 13:10:00,65.5,65.71,65.49,65.7,15816.0,63.166,63.3685,63.1563,63.3588,15816.0
2023-07-19 13:15:00,65.69,65.69,65.5,65.61,21692.0,63.3492,63.3492,63.166,63.272,21692.0
2023-07-19 13:20:00,65.57,65.64,65.54,65.54,3812.0,63.2335,63.301,63.2045,63.2045,3812.0
2023-07-19 13:25:00,65.53,65.58,65.49,65.56,1846.0,63.1949,63.2431,63.1563,63.2238,1846.0
2023-07-19 13:30:00,65.58,65.59,65.52,65.58,2454.0,63.2431,63.2527,63.1852,63.2431,2454.0
2023-07-19 13:35:00,65.55,65.58,65.49,65.53,5402.0,63.2142,63.2431,63.1563,63.1949,5402.0
2023-07-19 13:40:00,65.54,65.56,65.39,65.39,8000.0,63.2045,63.2238,63.0599,63.0599,8000.0
2023-07-19 13:45:00,65.42,65.42,65.33,65.39,3350.0,63.0888,63.0888,63.002,63.0599,3350.0
2023-07-19 13:50:00,65.41,65.47,65.4,65.46,1600.0,63.0792,63.137,63.0695,63.1274,1600.0
2023-07-19 13:55:00,65.48,65.51,65.42,65.51,1464.0,63.1467,63.1756,63.0888,63.1756,1464.0
2023-07-19 14:00:00,65.54,65.66,65.54,65.64,13676.0,63.2045,63.3202,63.2045,63.301,13676.0
2023-07-19 14:05:00,65.62,65.66,65.6,65.66,2188.0,63.2817,63.3202,63.2624,63.3202,2188.0
2023-07-19 14:10:00,65.6,65.67,65.6,65.64,6282.0,63.2624,63.3299,63.2624,63.301,6282.0
2023-07-19 14:15:00,65.65,65.65,65.64,65.64,400.0,63.3106,63.3106,63.301,63.301,400.0
2023-07-19 14:20:00,65.64,65.68,65.61,65.67,8438.0,63.301,63.3395,63.272,63.3299,8438.0
2023-07-19 14:25:00,65.68,65.71,65.65,65.67,3204.0,63.3395,63.3685,63.3106,63.3299,3204.0
2023-07-19 14:30:00,65.7,65.74,65.68,65.68,7558.0,63.3588,63.3974,63.3395,63.3395,7558.0
2023-07-19 14:35:00,65.67,65.71,65.67,65.68,1800.0,63.3299,63.3685,63.3299,63.3395,1800.0
2023-07-19 14:40:00,65.67,65.79,65.67,65.78,3688.0,63.3299,63.4456,63.3299,63.436,3688.0
2023-07-19 14:45:00,65.78,65.78,65.64,65.64,6580.0,63.436,63.436,63.301,63.301,6580.0
2023-07-19 14:50:00,65.64,65.69,65.59,65.69,5766.0,63.301,63.3492,63.2527,63.3492,5766.0
2023-07-19 14:55:00,65.69,65.7,65.66,65.7,3290.0,63.3492,63.3588,63.3202,63.3588,3290.0
2023-07-19 15:00:00,65.71,65.72,65.64,65.64,5606.0,63.3685,63.3781,63.301,63.301,5606.0
2023-07-19 15:05:00,65.65,65.7,65.65,65.69,3080.0,63.3106,63.3588,63.3106,63.3492,3080.0
2023-07-19 15:10:00,65.69,65.74,65.69,65.74,18006.0,63.3492,63.3974,63.3492,63.3974,18006.0
2023-07-19 15:15:00,65.75,65.83,65.72,65.72,8140.0,63.407,63.4842,63.3781,63.3781,8140.0
2023-07-19 15:20:00,65.75,65.95,65.74,65.94,28706.0,63.407,63.5999,63.3974,63.5903,28706.0
2023-07-19 15:25:00,65.95,66.01,65.92,65.92,10538.0,63.5999,63.6578,63.571,63.571,10538.0
2023-07-19 15:30:00,65.92,66.02,65.92,65.96,19128.0,63.571,63.6674,63.571,63.6096,19128.0
2023-07-19 15:35:00,65.96,65.96,65.78,65.89,19154.0,63.6096,63.6096,63.436,63.5421,19154.0
2023-07-19 15:40:00,65.89,65.97,65.89,65.97,10236.0,63.5421,63.6192,63.5421,63.6192,10236.0
2023-07-19 15:45:00,65.97,65.98,65.86,65.96,26910.0,63.6192,63.6288,63.5131,63.6096,26910.0
2023-07-19 15:50:00,65.96,66.03,65.92,65.92,34492.0,63.6096,63.6771,63.571,63.571,34492.0
2023-07-19 15:55:00,65.89,65.91,65.83,65.88,86832.0,63.5421,63.5613,63.4842,63.5324,86832.0
2023-07-20 09:30:00,65.36,65.53,64.94,64.94,20212.0,63.4655,63.6305,63.0576,63.0576,20212.0
2023-07-20 09:35:00,64.96,65.49,64.84,64.84,10632.0,63.0771,63.5917,62.9605,62.9605,10632.0
2023-07-20 09:40:00,65.01,65.13,64.57,64.57,3720.0,63.1256,63.2421,62.6984,62.6984,3720.0
2023-07-20 09:45:00,64.42,64.64,64.33,64.56,5680.0,62.5527,62.7663,62.4653,62.6887,5680.0
2023-07-20 09:50:00,64.64,64.87,64.64,64.87,400.0,62.7663,62.9897,62.7663,62.9897,400.0
2023-07-20 09:55:00,64.83,64.95,64.7,64.84,28978.0,62.9508,63.0674,62.8246,62.9605,28978.0
2023-07-20 10:00:00,64.92,64.92,64.63,64.76,8758.0,63.0382,63.0382,62.7566,62.8829,8758.0
2023-07-20 10:05:00,64.78,64.78,64.53,64.53,16532.0,62.9023,62.9023,62.6595,62.6595,16532.0
2023-07-20 10:10:00,64.51,64.57,64.47,64.49,3440.0,62.6401,62.6984,62.6013,62.6207,3440.0
2023-07-20 10:15:00,64.45,64.49,64.36,64.49,4004.0,62.5818,62.6207,62.4945,62.6207,4004.0
2023-07-20 10:20:00,64.51,64.52,64.38,64.42,4952.0,62.6401,62.6498,62.5139,62.5527,4952.0
2023-07-20 10:25:00,64.42,64.52,64.3,64.52,6432.0,62.5527,62.6498,62.4362,62.6498,6432.0
2023-07-20 10:30:00,64.48,64.64,64.45,64.64,32416.0,62.611,62.7663,62.5818,62.7663,32416.0
2023-07-20 10:35:00,64.64,64.74,64.51,64.53,16424.0,62.7663,62.8634,62.6401,62.6595,16424.0
2023-07-20 10:40:00,64.51,64.61,64.47,64.52,5200.0,62.6401,62.7372,62.6013,62.6498,5200.0
2023-07-20 10:45:00,64.5,64.6,64.46,64.58,9080.0,62.6304,62.7275,62.5916,62.7081,9080.0
2023-07-20 10:50:00,64.59,64.77,64.58,64.77,16970.0,62.7178,62.8926,62.7081,62.8926,16970.0
2023-07-20 10:55:00,64.75,64.75,64.52,64.64,2800.0,62.8732,62.8732,62.6498,62.7663,2800.0
2023-07-20 11:00:00,64.67,64.72,64.67,64.72,700.0,62.7955,62.844,62.7955,62.844,700.0
2023-07-20 11:05:00,64.73,64.8,64.63,64.78,4314.0,62.8537,62.9217,62.7566,62.9023,4314.0
2023-07-20 11:10:00,64.75,64.94,64.74,64.92,7686.0,62.8732,63.0576,62.8634,63.0382,7686.0
2023-07-20 11:15:00,64.89,64.98,64.89,64.97,4370.0,63.0091,63.0965,63.0091,63.0868,4370.0
2023-07-20 11:20:00,64.94,64.98,64.85,64.88,2668.0,63.0576,63.0965,62.9703,62.9994,2668.0
2023-07-20 11:25:00,64.97,65.0,64.86,64.86,3416.0,63.0868,63.1159,62.98,62.98,3416.0
2023-07-20 11:30:00,64.89,65.06,64.88,64.99,13744.0,63.0091,63.1742,62.9994,63.1062,13744.0
2023-07-20 11:35:00,65.05,65.11,65.04,65.11,3202.0,63.1645,63.2227,63.1547,63.2227,3202.0
2023-07-20 11:40:00,65.11,65.24,65.08,65.24,6072.0,63.2227,63.3489,63.1936,63.3489,6072.0
2023-07-20 11:45:00,65.2,65.2,65.02,65.02,3600.0,63.3101,63.3101,63.1353,63.1353,3600.0
2023-07-20 11:50:00,64.98,65.14,64.97,65.1,3400.0,63.0965,63.2518,63.0868,63.213,3400.0
2023-07-20 11:55:00,65.05,65.11,65.05,65.08,6966.0,63.1645,63.2227,63.1645,63.1936,6966.0
2023-07-20 12:00:00,65.13,65.17,65.1,65.17,1802.0,63.2421,63.281,63.213,63.281,1802.0
2023-07-20 12:05:00,65.15,65.2,65.12,65.2,3402.0,63.2616,63.3101,63.2324,63.3101,3402.0
2023-07-20 12:10:00,65.19,65.21,65.13,65.13,4310.0,63.3004,63.3198,63.2421,63.2421,4310.0
2023-07-20 12:15:00,65.13,65.19,65.11,65.14,6702.0,63.2421,63.3004,63.2227,63.2518,6702.0
2023-07-20 12:20:00,65.11,65.14,64.94,64.97,5432.0,63.2227,63.2518,63.0576,63.0868,5432.0
2023-07-20 12:25:00,64.92,65.0,64.92,65.0,4050.0,63.0382,63.1159,63.0382,63.1159,4050.0
2023-07-20 12:30:00,64.99,65.23,64.92,64.92,26138.0,63.1062,63.3392,63.0382,63.0382,26138.0
2023-07-20 12:35:00,64.96,65.04,64.94,64.94,4700.0,63.0771,63.1547,63.0576,63.0576,4700.0
2023-07-20 12:40:00,64.96,65.01,64.95,64.96,3050.0,63.0771,63.1256,63.0674,63.0771,3050.0
2023-07-20 12:45:00,64.97,65.08,64.97,65.08,1772.0,63.0868,63.1936,63.0868,63.1936,1772.0
2023-07-20 12:50:00,65.07,65.08,65.06,65.08,2304.0,63.1839,63.1936,63.1742,63.1936,2304.0
2023-07-20 12:55:00,65.08,65.11,65.03,65.06,6656.0,63.1936,63.2227,63.145,63.1742,6656.0
2023-07-20 13:00:00,65.09,65.09,65.04,65.08,2112.0,63.2033,63.2033,63.1547,63.1936,2112.0
2023-07-20 13:05:00,65.08,65.14,65.08,65.11,2400.0,63.1936,63.2518,63.1936,63.2227,2400.0
2023-07-20 13:10:00,65.12,65.21,65.12,65.17,3204.0,63.2324,63.3198,63.2324,63.281,3204.0
2023-07-20 13:15:00,65.17,65.17,65.01,65.01,7104.0,63.281,63.281,63.1256,63.1256,7104.0
2023-07-20 13:20:00,65.05,65.12,65.05,65.06,4226.0,63.1645,63.2324,63.1645,63.1742,4226.0
2023-07-20 13:25:00,65.09,65.19,65.09,65.19,3394.0,63.2033,63.3004,63.2033,63.3004,3394.0
2023-07-20 13:30:00,65.17,65.25,65.17,65.25,1840.0,63.281,63.3587,63.281,63.3587,1840.0
2023-07-20 13:35:00,65.2,65.21,65.14,65.14,4830.0,63.3101,63.3198,63.2518,63.2518,4830.0
2023-07-20 13:40:00,65.01,65.12,64.99,65.1,4158.0,63.1256,63.2324,63.1062,63.213,4158.0
2023-07-20 13:45:00,65.09,65.17,65.07,65.17,4632.0,63.2033,63.281,63.1839,63.281,4632.0
2023-07-20 13:50:00,65.23,65.26,65.17,65.26,5142.0,63.3392,63.3684,63.281,63.3684,5142.0
2023-07-20 13:55:00,65.28,65.32,65.23,65.32,2202.0,63.3878,63.4266,63.3392,63.4266,2202.0
2023-07-20 14:00:00,65.31,65.33,65.24,65.32,8618.0,63.4169,63.4363,63.3489,63.4266,8618.0
2023-07-20 14:05:00,65.32,65.42,65.32,65.36,4800.0,63.4266,63.5237,63.4266,63.4655,4800.0
2023-07-20 14:10:00,65.32,65.38,65.26,65.26,7620.0,63.4266,63.4849,63.3684,63.3684,7620.0
2023-07-20 14:15:00,65.26,65.3,65.2,65.2,5642.0,63.3684,63.4072,63.3101,63.3101,5642.0
2023-07-20 14:20:00,65.16,65.22,65.14,65.16,6830.0,63.2713,63.3295,63.2518,63.2713,6830.0
2023-07-20 14:25:00,65.15,65.15,65.08,65.08,3270.0,63.2616,63.2616,63.1936,63.1936,3270.0
2023-07-20 14:30:00,65.11,65.22,65.11,65.21,5952.0,63.2227,63.3295,63.2227,63.3198,5952.0
2023-07-20 14:35:00,65.2,65.28,65.17,65.28,15086.0,63.3101,63.3878,63.281,63.3878,15086.0
2023-07-20 14:40:00,65.28,65.35,65.25,65.35,14468.0,63.3878,63.4558,63.3587,63.4558,14468.0
2023-07-20 14:45:00,65.36,65.39,65.27,65.39,6656.0,63.4655,63.4946,63.3781,63.4946,6656.0
2023-07-20 14:50:00,65.4,65.42,65.36,65.39,6920.0,63.5043,63.5237,63.4655,63.4946,6920.0
2023-07-20 14:55:00,65.35,65.37,65.3,65.33,5800.0,63.4558,63.4752,63.4072,63.4363,5800.0
2023-07-20 15:00:00,65.33,65.33,65.26,65.27,6862.0,63.4363,63.4363,63.3684,63.3781,6862.0
2023-07-20 15:05:00,65.31,65.39,65.31,65.33,4208.0,63.4169,63.4946,63.4169,63.4363,4208.0
2023-07-20 15:10:00,65.33,65.4,65.27,65.36,10628.0,63.4363,63.5043,63.3781,63.4655,10628.0
2023-07-20 15:15:00,65.38,65.38,65.31,65.32,6400.0,63.4849,63.4849,63.4169,63.4266,6400.0
2023-07-20 15:20:00,65.36,65.37,65.23,65.23,4604.0,63.4655,63.4752,63.3392,63.3392,4604.0
2023-07-20 15:25:00,65.24,65.27,65.21,65.23,6996.0,63.3489,63.3781,63.3198,63.3392,6996.0
2023-07-20 15:30:00,65.27,65.33,65.21,65.25,9330.0,63.3781,63.4363,63.3198,63.3587,9330.0
2023-07-20 15:35:00,65.23,65.26,65.19,65.25,8492.0,63.3392,63.3684,63.3004,63.3587,8492.0
2023-07-20 15:40:00,65.28,65.31,65.11,65.15,30942.0,63.3878,63.4169,63.2227,63.2616,30942.0
2023-07-20 15:45:00,65.18,65.2,65.08,65.16,33202.0,63.2907,63.3101,63.1936,63.2713,33202.0
2023-07-20 15:50:00,65.19,65.33,65.08,65.33,55262.0,63.3004,63.4363,63.1936,63.4363,55262.0
2023-07-20 15:55:00,65.3,65.32,65.11,65.28,127868.0,63.4072,63.4266,63.2227,63.3878,127868.0
2023-07-21 09:30:00,65.71,65.71,65.11,65.11,17874.0,63.8053,63.8053,63.2227,63.2227,17874.0
2023-07-21 09:35:00,65.25,65.67,65.25,65.52,15164.0,63.3587,63.7665,63.3587,63.6208,15164.0
2023-07-21 09:40:00,65.66,65.66,65.32,65.32,5600.0,63.7568,63.7568,63.4266,63.4266,5600.0
2023-07-21 09:45:00,65.27,65.27,65.0,65.0,4400.0,63.3781,63.3781,63.1159,63.1159,4400.0
2023-07-21 09:50:00,65.0,65.03,64.52,64.73,8710.0,63.1159,63.145,62.6498,62.8537,8710.0
2023-07-21 09:55:00,64.79,64.86,64.73,64.86,5710.0,62.912,62.98,62.8537,62.98,5710.0
2023-07-21 10:00:00,64.86,64.86,64.57,64.67,4520.0,62.98,62.98,62.6984,62.7955,4520.0
2023-07-21 10:05:00,64.69,64.75,64.69,64.74,3000.0,62.8149,62.8732,62.8149,62.8634,3000.0
2023-07-21 10:10:00,64.7,64.89,64.69,64.85,5200.0,62.8246,63.0091,62.8149,62.9703,5200.0
2023-07-21 10:15:00,64.88,64.92,64.79,64.89,4000.0,62.9994,63.0382,62.912,63.0091,4000.0
2023-07-21 10:20:00,64.9,64.92,64.77,64.78,2200.0,63.0188,63.0382,62.8926,62.9023,2200.0
2023-07-21 10:25:00,64.72,64.72,64.64,64.7,1460.0,62.844,62.844,62.7663,62.8246,1460.0
2023-07-21 10:30:00,64.7,64.79,64.65,64.71,5420.0,62.8246,62.912,62.776,62.8343,5420.0
2023-07-21 10:35:00,64.72,64.83,64.71,64.76,5868.0,62.844,62.9508,62.8343,62.8829,5868.0
2023-07-21 10:40:00,64.75,64.86,64.74,64.86,4006.0,62.8732,62.98,62.8634,62.98,4006.0
2023-07-21 10:45:00,64.88,64.92,64.69,64.69,8278.0,62.9994,63.0382,62.8149,62.8149,8278.0
2023-07-21 10:50:00,64.72,64.8,64.68,64.78,3600.0,62.844,62.9217,62.8052,62.9023,3600.0
2023-07-21 10:55:00,64.74,64.8,64.7,64.77,4334.0,62.8634,62.9217,62.8246,62.8926,4334.0
2023-07-21 11:00:00,64.81,64.81,64.76,64.76,1200.0,62.9314,62.9314,62.8829,62.8829,1200.0
2023-07-21 11:05:00,64.77,64.85,64.75,64.77,5100.0,62.8926,62.9703,62.8732,62.8926,5100.0
2023-07-21 11:10:00,64.76,64.8,64.64,64.64,4948.0,62.8829,62.9217,62.7663,62.7663,4948.0
2023-07-21 11:15:00,64.67,64.76,64.64,64.73,2816.0,62.7955,62.8829,62.7663,62.8537,2816.0
2023-07-21 11:20:00,64.73,64.81,64.67,64.71,7668.0,62.8537,62.9314,62.7955,62.8343,7668.0
2023-07-21 11:25:00,64.71,64.71,64.55,64.55,5814.0,62.8343,62.8343,62.6789,62.6789,5814.0
2023-07-21 11:30:00,64.56,64.57,64.44,64.44,4274.0,62.6887,62.6984,62.5721,62.5721,4274.0
2023-07-21 11:35:00,64.42,64.58,64.42,64.58,6490.0,62.5527,62.7081,62.5527,62.7081,6490.0
2023-07-21 11:40:00,64.61,64.67,64.51,64.57,4728.0,62.7372,62.7955,62.6401,62.6984,4728.0
2023-07-21 11:45:00,64.55,64.72,64.55,64.72,2202.0,62.6789,62.844,62.6789,62.844,2202.0
2023-07-21 11:50:00,64.78,64.8,64.7,64.7,1600.0,62.9023,62.9217,62.8246,62.8246,1600.0
2023-07-21 11:55:00,64.69,64.69,64.58,64.68,9376.0,62.8149,62.8149,62.7081,62.8052,9376.0
2023-07-21 12:00:00,64.7,64.7,64.45,64.49,1600.0,62.8246,62.8246,62.5818,62.6207,1600.0
2023-07-21 12:05:00,64.44,64.58,64.44,64.58,1446.0,62.5721,62.7081,62.5721,62.7081,1446.0
2023-07-21 12:10:00,64.61,64.63,64.56,64.62,3846.0,62.7372,62.7566,62.6887,62.7469,3846.0
2023-07-21 12:15:00,64.7,64.71,64.63,64.64,2786.0,62.8246,62.8343,62.7566,62.7663,2786.0
2023-07-21 12:20:00,64.6,64.65,64.55,64.58,17462.0,62.7275,62.776,62.6789,62.7081,17462.0
2023-07-21 12:25:00,64.58,64.58,64.42,64.46,9598.0,62.7081,62.7081,62.5527,62.5916,9598.0
2023-07-21 12:30:00,64.48,64.55,64.42,64.55,6800.0,62.611,62.6789,62.5527,62.6789,6800.0
2023-07-21 12:35:00,64.55,64.55,64.47,64.47,3400.0,62.6789,62.6789,62.6013,62.6013,3400.0
2023-07-21 12:40:00,64.47,64.47,64.39,64.47,7762.0,62.6013,62.6013,62.5236,62.6013,7762.0
2023-07-21 12:45:00,64.42,64.52,64.38,64.52,9736.0,62.5527,62.6498,62.5139,62.6498,9736.0
2023-07-21 12:50:00,64.56,64.65,64.54,64.65,2972.0,62.6887,62.776,62.6692,62.776,2972.0
2023-07-21 12:55:00,64.7,64.74,64.69,64.74,2040.0,62.8246,62.8634,62.8149,62.8634,2040.0
2023-07-21 13:00:00,64.75,64.89,64.75,64.89,5600.0,62.8732,63.0091,62.8732,63.0091,5600.0
2023-07-21 13:05:00,64.9,65.02,64.89,64.98,7914.0,63.0188,63.1353,63.0091,63.0965,7914.0
2023-07-21 13:10:00,64.99,64.99,64.87,64.96,7392.0,63.1062,63.1062,62.9897,63.0771,7392.0
2023-07-21 13:15:00,64.95,64.96,64.87,64.91,4760.0,63.0674,63.0771,62.9897,63.0285,4760.0
2023-07-21 13:20:00,64.91,64.92,64.83,64.89,6316.0,63.0285,63.0382,62.9508,63.0091,6316.0
2023-07-21 13:25:00,64.89,64.96,64.86,64.95,4388.0,63.0091,63.0771,62.98,63.0674,4388.0
2023-07-21 13:30:00,64.92,65.02,64.92,65.02,3420.0,63.0382,63.1353,63.0382,63.1353,3420.0
2023-07-21 13:35:00,65.02,65.02,64.81,64.86,5804.0,63.1353,63.1353,62.9314,62.98,5804.0
2023-07-21 13:40:00,64.81,64.85,64.71,64.71,6200.0,62.9314,62.9703,62.8343,62.8343,6200.0
2023-07-21 13:45:00,64.71,64.8,64.68,64.77,4418.0,62.8343,62.9217,62.8052,62.8926,4418.0
2023-07-21 13:50:00,64.79,64.8,64.75,64.8,2400.0,62.912,62.9217,62.8732,62.9217,2400.0
2023-07-21 13:55:00,64.8,64.8,64.67,64.72,6218.0,62.9217,62.9217,62.7955,62.844,6218.0
2023-07-21 14:00:00,64.73,64.75,64.55,64.56,4820.0,62.8537,62.8732,62.6789,62.6887,4820.0
2023-07-21 14:05:00,64.55,64.64,64.55,64.62,6018.0,62.6789,62.7663,62.6789,62.7469,6018.0
2023-07-21 14:10:00,64.63,64.63,64.48,64.51,7600.0,62.7566,62.7566,62.611,62.6401,7600.0
2023-07-21 14:15:00,64.5,64.58,64.5,64.58,3800.0,62.6304,62.7081,62.6304,62.7081,3800.0
2023-07-21 14:20:00,64.58,64.58,64.49,64.5,10708.0,62.7081,62.7081,62.6207,62.6304,10708.0
2023-07-21 14:25:00,64.47,64.55,64.44,64.55,11042.0,62.6013,62.6789,62.5721,62.6789,11042.0
2023-07-21 14:30:00,64.55,64.55,64.42,64.42,6678.0,62.6789,62.6789,62.5527,62.5527,6678.0
2023-07-21 14:35:00,64.42,64.6,64.42,64.6,10908.0,62.5527,62.7275,62.5527,62.7275,10908.0
2023-07-21 14:40:00,64.64,64.68,64.58,64.61,6002.0,62.7663,62.8052,62.7081,62.7372,6002.0
2023-07-21 14:45:00,64.6,64.62,64.56,64.56,3208.0,62.7275,62.7469,62.6887,62.6887,3208.0
2023-07-21 14:50:00,64.56,64.6,64.53,64.55,6028.0,62.6887,62.7275,62.6595,62.6789,6028.0
2023-07-21 14:55:00,64.52,64.53,64.48,64.49,4832.0,62.6498,62.6595,62.611,62.6207,4832.0
2023-07-21 15:00:00,64.48,64.5,64.35,64.35,5552.0,62.611,62.6304,62.4847,62.4847,5552.0
2023-07-21 15:05:00,64.36,64.37,64.28,64.28,7256.0,62.4945,62.5042,62.4168,62.4168,7256.0
2023-07-21 15:10:00,64.24,64.35,64.2,64.35,9558.0,62.3779,62.4847,62.3391,62.4847,9558.0
2023-07-21 15:15:00,64.39,64.49,64.39,64.47,6250.0,62.5236,62.6207,62.5236,62.6013,6250.0
2023-07-21 15:20:00,64.5,64.5,64.42,64.48,4788.0,62.6304,62.6304,62.5527,62.611,4788.0
2023-07-21 15:25:00,64.48,64.51,64.42,64.42,5556.0,62.611,62.6401,62.5527,62.5527,5556.0
2023-07-21 15:30:00,64.45,64.48,64.42,64.44,4226.0,62.5818,62.611,62.5527,62.5721,4226.0
2023-07-21 15:35:00,64.44,64.47,64.4,64.44,13916.0,62.5721,62.6013,62.5333,62.5721,13916.0
2023-07-21 15:40:00,64.42,64.46,64.36,64.41,11874.0,62.5527,62.5916,62.4945,62.543,11874.0
2023-07-21 15:45:00,64.39,64.42,64.33,64.35,23420.0,62.5236,62.5527,62.4653,62.4847,23420.0
2023-07-21 15:50:00,64.32,64.42,64.25,64.41,39884.0,62.4556,62.5527,62.3876,62.543,39884.0
2023-07-21 15:55:00,64.39,64.45,64.33,64.39,67368.0,62.5236,62.5818,62.4653,62.5236,67368.0
2023-07-24 09:30:00,64.62,64.85,64.62,64.75,10884.0,62.7469,62.9703,62.7469,62.8732,10884.0
2023-07-24 09:35:00,64.85,65.23,64.85,65.14,4216.0,62.9703,63.3392,62.9703,63.2518,4216.0
2023-07-24 09:40:00,65.14,65.22,65.12,65.13,2484.0,63.2518,63.3295,63.2324,63.2421,2484.0
2023-07-24 09:45:00,65.13,65.13,64.84,64.85,16080.0,63.2421,63.2421,62.9605,62.9703,16080.0
2023-07-24 09:50:00,64.83,64.97,64.65,64.66,3168.0,62.9508,63.0868,62.776,62.7858,3168.0
2023-07-24 09:55:00,64.55,64.61,64.47,64.55,3154.0,62.6789,62.7372,62.6013,62.6789,3154.0
2023-07-24 10:00:00,64.66,64.72,64.6,64.67,2800.0,62.7858,62.844,62.7275,62.7955,2800.0
2023-07-24 10:05:00,64.6,64.66,64.49,64.61,4748.0,62.7275,62.7858,62.6207,62.7372,4748.0
2023-07-24 10:10:00,64.62,64.62,64.62,64.62,200.0,62.7469,62.7469,62.7469,62.7469,200.0
2023-07-24 10:15:00,64.58,64.59,64.48,64.54,1800.0,62.7081,62.7178,62.611,62.6692,1800.0
2023-07-24 10:20:00,64.52,64.53,64.38,64.39,1206.0,62.6498,62.6595,62.5139,62.5236,1206.0
2023-07-24 10:25:00,64.35,64.35,64.34,64.35,600.0,62.4847,62.4847,62.475,62.4847,600.0
2023-07-24 10:30:00,64.41,64.42,64.24,64.28,8562.0,62.543,62.5527,62.3779,62.4168,8562.0
2023-07-24 10:35:00,64.39,64.45,64.29,64.35,1400.0,62.5236,62.5818,62.4265,62.4847,1400.0
2023-07-24 10:40:00,64.38,64.39,64.29,64.32,4220.0,62.5139,62.5236,62.4265,62.4556,4220.0
2023-07-24 10:45:00,64.5,64.64,64.46,64.64,9078.0,62.6304,62.7663,62.5916,62.7663,9078.0
2023-07-24 10:50:00,64.67,64.67,64.54,64.6,2978.0,62.7955,62.7955,62.6692,62.7275,2978.0
2023-07-24 10:55:00,64.6,64.6,64.6,64.6,0.0,62.7275,62.7275,62.7275,62.7275,0.0
2023-07-24 11:00:00,64.67,64.8,64.67,64.8,1800.0,62.7955,62.9217,62.7955,62.9217,1800.0
2023-07-24 11:05:00,64.8,64.8,64.73,64.75,3200.0,62.9217,62.9217,62.8537,62.8732,3200.0
2023-07-24 11:10:00,64.85,64.9,64.85,64.88,1600.0,62.9703,63.0188,62.9703,62.9994,1600.0
2023-07-24 11:15:00,64.83,64.86,64.79,64.86,1682.0,62.9508,62.98,62.912,62.98,1682.0
2023-07-24 11:20:00,64.88,64.95,64.86,64.93,2632.0,62.9994,63.0674,62.98,63.0479,2632.0
2023-07-24 11:25:00,64.97,64.98,64.83,64.91,4204.0,63.0868,63.0965,62.9508,63.0285,4204.0
2023-07-24 11:30:00,64.9,64.9,64.85,64.9,1884.0,63.0188,63.0188,62.9703,63.0188,1884.0
2023-07-24 11:35:00,64.83,64.88,64.83,64.88,3700.0,62.9508,62.9994,62.9508,62.9994,3700.0
2023-07-24 11:40:00,64.95,64.98,64.95,64.98,600.0,63.0674,63.0965,63.0674,63.0965,600.0
2023-07-24 11:45:00,64.98,64.98,64.89,64.89,1800.0,63.0965,63.0965,63.0091,63.0091,1800.0
2023-07-24 11:50:00,64.96,64.98,64.95,64.98,4490.0,63.0771,63.0965,63.0674,63.0965,4490.0
2023-07-24 11:55:00,64.98,65.03,64.97,65.0,4776.0,63.0965,63.145,63.0868,63.1159,4776.0
2023-07-24 12:00:00,65.03,65.11,64.99,65.09,13846.0,63.145,63.2227,63.1062,63.2033,13846.0
2023-07-24 12:05:00,65.08,65.08,64.96,64.96,9420.0,63.1936,63.1936,63.0771,63.0771,9420.0
2023-07-24 12:10:00,64.98,65.03,64.95,65.0,8660.0,63.0965,63.145,63.0674,63.1159,8660.0
2023-07-24 12:15:00,64.98,65.03,64.95,64.98,2684.0,63.0965,63.145,63.0674,63.0965,2684.0
2023-07-24 12:20:00,64.99,65.0,64.92,64.98,3056.0,63.1062,63.1159,63.0382,63.0965,3056.0
2023-07-24 12:25:00,65.02,65.06,65.02,65.06,1000.0,63.1353,63.1742,63.1353,63.1742,1000.0
2023-07-24 12:30:00,65.06,65.06,65.0,65.04,3246.0,63.1742,63.1742,63.1159,63.1547,3246.0
2023-07-24 12:35:00,65.01,65.05,64.99,65.05,2400.0,63.1256,63.1645,63.1062,63.1645,2400.0
2023-07-24 12:40:00,65.04,65.09,65.01,65.07,10294.0,63.1547,63.2033,63.1256,63.1839,10294.0
2023-07-24 12:45:00,65.03,65.06,65.0,65.06,10220.0,63.145,63.1742,63.1159,63.1742,10220.0
2023-07-24 12:50:00,65.0,65.09,65.0,65.09,11124.0,63.1159,63.2033,63.1159,63.2033,11124.0
2023-07-24 12:55:00,65.09,65.17,65.05,65.16,27942.0,63.2033,63.281,63.1645,63.2713,27942.0
2023-07-24 13:00:00,65.2,65.22,65.13,65.14,3466.0,63.3101,63.3295,63.2421,63.2518,3466.0
2023-07-24 13:05:00,65.14,65.27,65.14,65.24,2030.0,63.2518,63.3781,63.2518,63.3489,2030.0
2023-07-24 13:10:00,65.28,65.31,65.27,65.3,5136.0,63.3878,63.4169,63.3781,63.4072,5136.0
2023-07-24 13:15:00,65.36,65.43,65.36,65.36,5844.0,63.4655,63.5334,63.4655,63.4655,5844.0
2023-07-24 13:20:00,65.38,65.46,65.31,65.39,17580.0,63.4849,63.5626,63.4169,63.4946,17580.0
2023-07-24 13:25:00,65.41,65.45,65.38,65.41,5726.0,63.514,63.5529,63.4849,63.514,5726.0
2023-07-24 13:30:00,65.45,65.52,65.42,65.48,8048.0,63.5529,63.6208,63.5237,63.582,8048.0
2023-07-24 13:35:00,65.49,65.62,65.49,65.62,6070.0,63.5917,63.7179,63.5917,63.7179,6070.0
2023-07-24 13:40:00,65.63,65.69,65.58,65.69,3902.0,63.7276,63.7859,63.6791,63.7859,3902.0
2023-07-24 13:45:00,65.65,65.75,65.64,65.75,2600.0,63.7471,63.8442,63.7374,63.8442,2600.0
2023-07-24 13:50:00,65.75,65.81,65.73,65.79,14652.0,63.8442,63.9024,63.8247,63.883,14652.0
2023-07-24 13:55:00,65.78,65.78,65.64,65.7,9790.0,63.8733,63.8733,63.7374,63.7956,9790.0
2023-07-24 14:00:00,65.7,65.9,65.7,65.89,4972.0,63.7956,63.9898,63.7956,63.9801,4972.0
2023-07-24 14:05:00,65.83,65.91,65.83,65.91,4000.0,63.9218,63.9995,63.9218,63.9995,4000.0
2023-07-24 14:10:00,65.87,65.87,65.74,65.76,7336.0,63.9607,63.9607,63.8345,63.8539,7336.0
2023-07-24 14:15:00,65.75,65.8,65.69,65.69,10192.0,63.8442,63.8927,63.7859,63.7859,10192.0
2023-07-24 14:20:00,65.67,65.67,65.6,65.6,2964.0,63.7665,63.7665,63.6985,63.6985,2964.0
2023-07-24 14:25:00,65.6,65.73,65.6,65.73,3068.0,63.6985,63.8247,63.6985,63.8247,3068.0
2023-07-24 14:30:00,65.72,65.72,65.53,65.53,8896.0,63.815,63.815,63.6305,63.6305,8896.0
2023-07-24 14:35:00,65.48,65.54,65.48,65.54,1620.0,63.582,63.6403,63.582,63.6403,1620.0
2023-07-24 14:40:00,65.54,65.57,65.36,65.36,5384.0,63.6403,63.6694,63.4655,63.4655,5384.0
2023-07-24 14:45:00,65.36,65.36,65.32,65.33,2000.0,63.4655,63.4655,63.4266,63.4363,2000.0
2023-07-24 14:50:00,65.33,65.33,65.24,65.28,11422.0,63.4363,63.4363,63.3489,63.3878,11422.0
2023-07-24 14:55:00,65.29,65.29,65.22,65.23,3402.0,63.3975,63.3975,63.3295,63.3392,3402.0
2023-07-24 15:00:00,65.22,65.27,65.22,65.26,4600.0,63.3295,63.3781,63.3295,63.3684,4600.0
2023-07-24 15:05:00,65.28,65.4,65.28,65.39,4354.0,63.3878,63.5043,63.3878,63.4946,4354.0
2023-07-24 15:10:00,65.42,65.46,65.3,65.3,6610.0,63.5237,63.5626,63.4072,63.4072,6610.0
2023-07-24 15:15:00,65.28,65.29,65.22,65.25,9258.0,63.3878,63.3975,63.3295,63.3587,9258.0
2023-07-24 15:20:00,65.23,65.31,65.23,65.25,13256.0,63.3392,63.4169,63.3392,63.3587,13256.0
2023-07-24 15:25:00,65.22,65.24,65.14,65.14,8002.0,63.3295,63.3489,63.2518,63.2518,8002.0
2023-07-24 15:30:00,65.14,65.21,65.12,65.21,5626.0,63.2518,63.3198,63.2324,63.3198,5626.0
2023-07-24 15:35:00,65.21,65.29,65.17,65.17,8050.0,63.3198,63.3975,63.281,63.281,8050.0
2023-07-24 15:40:00,65.21,65.34,65.17,65.34,4422.0,63.3198,63.446,63.281,63.446,4422.0
2023-07-24 15:45:00,65.35,65.36,65.28,65.33,14140.0,63.4558,63.4655,63.3878,63.4363,14140.0
2023-07-24 15:50:00,65.3,65.41,65.19,65.19,23322.0,63.4072,63.514,63.3004,63.3004,23322.0
2023-07-24 15:55:00,65.2,65.24,65.04,65.17,116490.0,63.3101,63.3489,63.1547,63.281,116490.0
2023-07-25 09:30:00,65.06,65.07,64.67,64.95,8194.0,63.1742,63.1839,62.7955,63.0674,8194.0
2023-07-25 09:35:00,64.93,65.35,64.93,65.35,3066.0,63.0479,63.4558,63.0479,63.4558,3066.0
2023-07-25 09:40:00,65.38,65.51,65.19,65.19,5030.0,63.4849,63.6111,63.3004,63.3004,5030.0
2023-07-25 09:45:00,65.0,65.08,64.88,65.08,1522.0,63.1159,63.1936,62.9994,63.1936,1522.0
2023-07-25 09:50:00,65.07,65.23,65.07,65.23,800.0,63.1839,63.3392,63.1839,63.3392,800.0
2023-07-25 09:55:00,65.27,65.27,65.19,65.2,2800.0,63.3781,63.3781,63.3004,63.3101,2800.0
2023-07-25 10:00:00,65.19,65.2,65.05,65.05,4348.0,63.3004,63.3101,63.1645,63.1645,4348.0
2023-07-25 10:05:00,65.1,65.1,65.08,65.08,400.0,63.213,63.213,63.1936,63.1936,400.0
2023-07-25 10:10:00,65.25,65.53,65.17,65.51,12942.0,63.3587,63.6305,63.281,63.6111,12942.0
2023-07-25 10:15:00,65.6,65.6,65.39,65.39,2676.0,63.6985,63.6985,63.4946,63.4946,2676.0
2023-07-25 10:20:00,65.43,65.43,65.31,65.35,2400.0,63.5334,63.5334,63.4169,63.4558,2400.0
2023-07-25 10:25:00,65.36,65.36,65.27,65.33,2550.0,63.4655,63.4655,63.3781,63.4363,2550.0
2023-07-25 10:30:00,65.26,65.28,65.23,65.25,3086.0,63.3684,63.3878,63.3392,63.3587,3086.0
2023-07-25 10:35:00,65.26,65.27,65.17,65.27,2104.0,63.3684,63.3781,63.281,63.3781,2104.0
2023-07-25 10:40:00,65.14,65.42,65.14,65.38,14674.0,63.2518,63.5237,63.2518,63.4849,14674.0
2023-07-25 10:45:00,65.38,65.39,65.28,65.36,4458.0,63.4849,63.4946,63.3878,63.4655,4458.0
2023-07-25 10:50:00,65.39,65.41,65.23,65.27,7292.0,63.4946,63.514,63.3392,63.3781,7292.0
2023-07-25 10:55:00,65.27,65.33,65.27,65.33,2212.0,63.3781,63.4363,63.3781,63.4363,2212.0
2023-07-25 11:00:00,65.36,65.38,65.23,65.23,4380.0,63.4655,63.4849,63.3392,63.3392,4380.0
2023-07-25 11:05:00,65.2,65.21,65.08,65.21,5566.0,63.3101,63.3198,63.1936,63.3198,5566.0
2023-07-25 11:10:00,65.2,65.28,65.2,65.25,3094.0,63.3101,63.3878,63.3101,63.3587,3094.0
2023-07-25 11:15:00,65.25,65.3,65.22,65.3,4140.0,63.3587,63.4072,63.3295,63.4072,4140.0
2023-07-25 11:20:00,65.36,65.75,65.35,65.75,11044.0,63.4655,63.8442,63.4558,63.8442,11044.0
2023-07-25 11:25:00,65.69,65.73,65.62,65.62,4410.0,63.7859,63.8247,63.7179,63.7179,4410.0
2023-07-25 11:30:00,65.7,65.8,65.7,65.8,3400.0,63.7956,63.8927,63.7956,63.8927,3400.0
2023-07-25 11:35:00,65.75,65.81,65.69,65.79,3400.0,63.8442,63.9024,63.7859,63.883,3400.0
2023-07-25 11:40:00,65.85,65.91,65.78,65.91,3308.0,63.9413,63.9995,63.8733,63.9995,3308.0
2023-07-25 11:45:00,65.91,65.96,65.81,65.82,2142.0,63.9995,64.0481,63.9024,63.9121,2142.0
2023-07-25 11:50:00,65.8,65.88,65.77,65.82,5450.0,63.8927,63.9704,63.8636,63.9121,5450.0
2023-07-25 11:55:00,65.83,65.9,65.81,65.9,4860.0,63.9218,63.9898,63.9024,63.9898,4860.0
2023-07-25 12:00:00,65.86,65.94,65.78,65.82,4810.0,63.951,64.0287,63.8733,63.9121,4810.0
2023-07-25 12:05:00,65.75,65.83,65.75,65.83,2010.0,63.8442,63.9218,63.8442,63.9218,2010.0
2023-07-25 12:10:00,65.85,65.89,65.83,65.89,1200.0,63.9413,63.9801,63.9218,63.9801,1200.0
2023-07-25 12:15:00,65.89,65.92,65.81,65.86,7092.0,63.9801,64.0092,63.9024,63.951,7092.0
2023-07-25 12:20:00,65.85,65.94,65.81,65.94,2990.0,63.9413,64.0287,63.9024,64.0287,2990.0
2023-07-25 12:25:00,65.94,66.0,65.86,65.86,5174.0,64.0287,64.0869,63.951,63.951,5174.0
2023-07-25 12:30:00,65.86,65.86,65.81,65.81,2660.0,63.951,63.951,63.9024,63.9024,2660.0
2023-07-25 12:35:00,65.81,65.81,65.78,65.81,600.0,63.9024,63.9024,63.8733,63.9024,600.0
2023-07-25 12:40:00,65.83,65.83,65.76,65.76,1200.0,63.9218,63.9218,63.8539,63.8539,1200.0
2023-07-25 12:45:00,65.77,65.85,65.77,65.78,13170.0,63.8636,63.9413,63.8636,63.8733,13170.0
2023-07-25 12:50:00,65.76,65.88,65.74,65.88,2200.0,63.8539,63.9704,63.8345,63.9704,2200.0
2023-07-25 12:55:00,65.83,65.88,65.8,65.88,4400.0,63.9218,63.9704,63.8927,63.9704,4400.0
2023-07-25 13:00:00,65.84,66.0,65.83,66.0,2240.0,63.9316,64.0869,63.9218,64.0869,2240.0
2023-07-25 13:05:00,65.96,65.98,65.89,65.89,7450.0,64.0481,64.0675,63.9801,63.9801,7450.0
2023-07-25 13:10:00,65.92,65.96,65.84,65.91,2596.0,64.0092,64.0481,63.9316,63.9995,2596.0
2023-07-25 13:15:00,65.92,66.06,65.92,66.06,8336.0,64.0092,64.1452,64.0092,64.1452,8336.0
2023-07-25 13:20:00,66.06,66.16,66.06,66.16,14182.0,64.1452,64.2423,64.1452,64.2423,14182.0
2023-07-25 13:25:00,66.12,66.17,66.1,66.17,8600.0,64.2034,64.252,64.184,64.252,8600.0
2023-07-25 13:30:00,66.22,66.36,66.2,66.33,13596.0,64.3005,64.4365,64.2811,64.4074,13596.0
2023-07-25 13:35:00,66.33,66.33,66.14,66.21,18730.0,64.4074,64.4074,64.2229,64.2908,18730.0
2023-07-25 13:40:00,66.2,66.35,66.17,66.34,11382.0,64.2811,64.4268,64.252,64.4171,11382.0
2023-07-25 13:45:00,66.38,66.38,66.31,66.31,11512.0,64.4559,64.4559,64.3879,64.3879,11512.0
2023-07-25 13:50:00,66.32,66.37,66.26,66.35,7726.0,64.3976,64.4462,64.3394,64.4268,7726.0
2023-07-25 13:55:00,66.38,66.44,66.36,66.42,7684.0,64.4559,64.5142,64.4365,64.4947,7684.0
2023-07-25 14:00:00,66.42,66.43,66.27,66.39,7566.0,64.4947,64.5045,64.3491,64.4656,7566.0
2023-07-25 14:05:00,66.35,66.42,66.32,66.42,4454.0,64.4268,64.4947,64.3976,64.4947,4454.0
2023-07-25 14:10:00,66.43,66.53,66.43,66.49,11522.0,64.5045,64.6016,64.5045,64.5627,11522.0
2023-07-25 14:15:00,66.46,66.58,66.39,66.5,16302.0,64.5336,64.6501,64.4656,64.5724,16302.0
2023-07-25 14:20:00,66.5,66.51,66.45,66.51,2192.0,64.5724,64.5821,64.5239,64.5821,2192.0
2023-07-25 14:25:00,66.5,66.63,66.49,66.63,4392.0,64.5724,64.6987,64.5627,64.6987,4392.0
2023-07-25 14:30:00,66.61,66.65,66.6,66.63,3886.0,64.6792,64.7181,64.6695,64.6987,3886.0
2023-07-25 14:35:00,66.64,66.74,66.6,66.64,8544.0,64.7084,64.8055,64.6695,64.7084,8544.0
2023-07-25 14:40:00,66.62,66.66,66.56,66.64,4436.0,64.6889,64.7278,64.6307,64.7084,4436.0
2023-07-25 14:45:00,66.64,66.64,66.5,66.53,6290.0,64.7084,64.7084,64.5724,64.6016,6290.0
2023-07-25 14:50:00,66.51,66.74,66.47,66.71,6366.0,64.5821,64.8055,64.5433,64.7763,6366.0
2023-07-25 14:55:00,66.73,66.81,66.68,66.7,16154.0,64.7958,64.8734,64.7472,64.7666,16154.0
2023-07-25 15:00:00,66.72,66.75,66.69,66.7,6020.0,64.786,64.8152,64.7569,64.7666,6020.0
2023-07-25 15:05:00,66.73,66.87,66.72,66.87,8474.0,64.7958,64.9317,64.786,64.9317,8474.0
2023-07-25 15:10:00,66.85,66.95,66.83,66.89,16360.0,64.9123,65.0094,64.8929,64.9511,16360.0
2023-07-25 15:15:00,66.89,67.25,66.88,67.03,82934.0,64.9511,65.3007,64.9414,65.0871,82934.0
2023-07-25 15:20:00,67.03,67.14,67.01,67.1,21538.0,65.0871,65.1939,65.0676,65.155,21538.0
2023-07-25 15:25:00,67.11,67.11,66.83,67.06,44516.0,65.1647,65.1647,64.8929,65.1162,44516.0
2023-07-25 15:30:00,67.09,67.11,66.89,67.01,23730.0,65.1453,65.1647,64.9511,65.0676,23730.0
2023-07-25 15:35:00,67.05,67.35,67.02,67.35,36150.0,65.1065,65.3978,65.0774,65.3978,36150.0
2023-07-25 15:40:00,67.35,67.41,67.3,67.38,39122.0,65.3978,65.456,65.3492,65.4269,39122.0
2023-07-25 15:45:00,67.38,67.46,67.31,67.35,49848.0,65.4269,65.5046,65.3589,65.3978,49848.0
2023-07-25 15:50:00,67.33,67.5,67.22,67.47,84368.0,65.3784,65.5434,65.2716,65.5143,84368.0
2023-07-25 15:55:00,67.47,67.52,67.29,67.36,201184.0,65.5143,65.5629,65.3395,65.4075,201184.0
2023-07-26 09:30:00,67.18,68.12,67.18,68.12,19602.0,65.2327,66.1455,65.2327,66.1455,19602.0
2023-07-26 09:35:00,68.14,68.2,67.95,68.17,25230.0,66.1649,66.2231,65.9804,66.194,25230.0
2023-07-26 09:40:00,68.2,68.21,67.88,67.96,16190.0,66.2231,66.2329,65.9124,65.9901,16190.0
2023-07-26 09:45:00,67.98,68.1,67.92,67.92,8950.0,66.0095,66.126,65.9513,65.9513,8950.0
2023-07-26 09:50:00,67.99,68.14,67.92,67.94,16682.0,66.0192,66.1649,65.9513,65.9707,16682.0
2023-07-26 09:55:00,67.92,68.08,67.92,68.06,12432.0,65.9513,66.1066,65.9513,66.0872,12432.0
2023-07-26 10:00:00,68.03,68.07,67.92,68.05,24046.0,66.0581,66.0969,65.9513,66.0775,24046.0
2023-07-26 10:05:00,68.03,68.18,67.92,67.92,8456.0,66.0581,66.2037,65.9513,65.9513,8456.0
2023-07-26 10:10:00,67.89,67.89,67.56,67.56,7100.0,65.9221,65.9221,65.6017,65.6017,7100.0
2023-07-26 10:15:00,67.49,67.57,67.45,67.57,4114.0,65.5337,65.6114,65.4949,65.6114,4114.0
2023-07-26 10:20:00,67.49,67.49,67.29,67.38,4742.0,65.5337,65.5337,65.3395,65.4269,4742.0
2023-07-26 10:25:00,67.36,67.57,67.26,67.54,14440.0,65.4075,65.6114,65.3104,65.5823,14440.0
2023-07-26 10:30:00,67.54,67.62,67.54,67.58,1992.0,65.5823,65.66,65.5823,65.6211,1992.0
2023-07-26 10:35:00,67.45,67.64,67.38,67.58,7152.0,65.4949,65.6794,65.4269,65.6211,7152.0
2023-07-26 10:40:00,67.51,67.63,67.45,67.63,16270.0,65.5531,65.6697,65.4949,65.6697,16270.0
2023-07-26 10:45:00,67.58,67.88,67.58,67.83,7060.0,65.6211,65.9124,65.6211,65.8639,7060.0
2023-07-26 10:50:00,67.83,67.89,67.74,67.8,9956.0,65.8639,65.9221,65.7765,65.8347,9956.0
2023-07-26 10:55:00,67.78,67.78,67.67,67.68,4304.0,65.8153,65.8153,65.7085,65.7182,4304.0
2023-07-26 11:00:00,67.67,67.67,67.55,67.62,5034.0,65.7085,65.7085,65.592,65.66,5034.0
2023-07-26 11:05:00,67.62,67.78,67.58,67.78,5086.0,65.66,65.8153,65.6211,65.8153,5086.0
2023-07-26 11:10:00,67.78,67.89,67.72,67.89,5444.0,65.8153,65.9221,65.7571,65.9221,5444.0
2023-07-26 11:15:00,67.86,67.93,67.85,67.87,4200.0,65.893,65.961,65.8833,65.9027,4200.0
2023-07-26 11:20:00,67.89,67.89,67.75,67.75,4820.0,65.9221,65.9221,65.7862,65.7862,4820.0
2023-07-26 11:25:00,67.74,67.91,67.74,67.91,6418.0,65.7765,65.9416,65.7765,65.9416,6418.0
2023-07-26 11:30:00,67.91,67.91,67.73,67.73,5890.0,65.9416,65.9416,65.7668,65.7668,5890.0
2023-07-26 11:35:00,67.72,67.74,67.63,67.66,6624.0,65.7571,65.7765,65.6697,65.6988,6624.0
2023-07-26 11:40:00,67.67,67.69,67.66,67.67,2002.0,65.7085,65.7279,65.6988,65.7085,2002.0
2023-07-26 11:45:00,67.65,67.81,67.65,67.77,12280.0,65.6891,65.8445,65.6891,65.8056,12280.0
2023-07-26 11:50:00,67.77,67.92,67.77,67.92,3002.0,65.8056,65.9513,65.8056,65.9513,3002.0
2023-07-26 11:55:00,67.92,67.97,67.89,67.9,3868.0,65.9513,65.9998,65.9221,65.9318,3868.0
2023-07-26 12:00:00,67.92,67.92,67.86,67.86,4868.0,65.9513,65.9513,65.893,65.893,4868.0
2023-07-26 12:05:00,67.82,67.85,67.74,67.75,3284.0,65.8542,65.8833,65.7765,65.7862,3284.0
2023-07-26 12:10:00,67.77,67.81,67.72,67.75,4540.0,65.8056,65.8445,65.7571,65.7862,4540.0
2023-07-26 12:15:00,67.75,67.82,67.75,67.82,1880.0,65.7862,65.8542,65.7862,65.8542,1880.0
2023-07-26 12:20:00,67.79,67.83,67.76,67.8,12838.0,65.825,65.8639,65.7959,65.8347,12838.0
2023-07-26 12:25:00,67.8,67.89,67.79,67.87,4636.0,65.8347,65.9221,65.825,65.9027,4636.0
2023-07-26 12:30:00,67.91,67.91,67.86,67.87,1606.0,65.9416,65.9416,65.893,65.9027,1606.0
2023-07-26 12:35:00,67.86,67.86,67.77,67.77,6066.0,65.893,65.893,65.8056,65.8056,6066.0
2023-07-26 12:40:00,67.78,67.86,67.78,67.8,7162.0,65.8153,65.893,65.8153,65.8347,7162.0
2023-07-26 12:45:00,67.8,67.84,67.77,67.83,7780.0,65.8347,65.8736,65.8056,65.8639,7780.0
2023-07-26 12:50:00,67.83,67.85,67.81,67.85,3640.0,65.8639,65.8833,65.8445,65.8833,3640.0
2023-07-26 12:55:00,67.85,67.89,67.85,67.86,4504.0,65.8833,65.9221,65.8833,65.893,4504.0
2023-07-26 13:00:00,67.87,67.91,67.86,67.87,3540.0,65.9027,65.9416,65.893,65.9027,3540.0
2023-07-26 13:05:00,67.88,67.96,67.86,67.96,3638.0,65.9124,65.9901,65.893,65.9901,3638.0
2023-07-26 13:10:00,67.98,67.98,67.89,67.89,5420.0,66.0095,66.0095,65.9221,65.9221,5420.0
2023-07-26 13:15:00,67.89,67.96,67.88,67.93,5938.0,65.9221,65.9901,65.9124,65.961,5938.0
2023-07-26 13:20:00,67.89,67.89,67.83,67.86,3752.0,65.9221,65.9221,65.8639,65.893,3752.0
2023-07-26 13:25:00,67.83,67.86,67.81,67.81,3222.0,65.8639,65.893,65.8445,65.8445,3222.0
2023-07-26 13:30:00,67.81,67.83,67.79,67.8,2734.0,65.8445,65.8639,65.825,65.8347,2734.0
2023-07-26 13:35:00,67.8,67.8,67.75,67.78,5154.0,65.8347,65.8347,65.7862,65.8153,5154.0
2023-07-26 13:40:00,67.78,67.83,67.74,67.77,8338.0,65.8153,65.8639,65.7765,65.8056,8338.0
2023-07-26 13:45:00,67.78,67.82,67.77,67.8,3388.0,65.8153,65.8542,65.8056,65.8347,3388.0
2023-07-26 13:50:00,67.81,67.88,67.8,67.85,7864.0,65.8445,65.9124,65.8347,65.8833,7864.0
2023-07-26 13:55:00,67.86,67.87,67.83,67.86,4564.0,65.893,65.9027,65.8639,65.893,4564.0
2023-07-26 14:00:00,67.85,67.91,67.81,67.86,13746.0,65.8833,65.9416,65.8445,65.893,13746.0
2023-07-26 14:05:00,67.86,67.99,67.84,67.98,7330.0,65.893,66.0192,65.8736,66.0095,7330.0
2023-07-26 14:10:00,67.98,68.1,67.98,68.06,22356.0,66.0095,66.126,66.0095,66.0872,22356.0
2023-07-26 14:15:00,68.06,68.06,68.05,68.06,3000.0,66.0872,66.0872,66.0775,66.0872,3000.0
2023-07-26 14:20:00,68.06,68.08,68.02,68.07,15262.0,66.0872,66.1066,66.0484,66.0969,15262.0
2023-07-26 14:25:00,68.05,68.21,68.03,68.19,15782.0,66.0775,66.2329,66.0581,66.2134,15782.0
2023-07-26 14:30:00,68.14,68.14,68.06,68.13,8656.0,66.1649,66.1649,66.0872,66.1552,8656.0
2023-07-26 14:35:00,68.14,68.38,68.13,68.38,9792.0,66.1649,66.3979,66.1552,66.3979,9792.0
2023-07-26 14:40:00,68.33,68.45,68.33,68.39,15692.0,66.3494,66.4659,66.3494,66.4076,15692.0
2023-07-26 14:45:00,68.36,68.44,68.19,68.19,11780.0,66.3785,66.4562,66.2134,66.2134,11780.0
2023-07-26 14:50:00,68.19,68.41,68.18,68.41,7566.0,66.2134,66.4271,66.2037,66.4271,7566.0
2023-07-26 14:55:00,68.39,68.41,68.3,68.33,17574.0,66.4076,66.4271,66.3202,66.3494,17574.0
2023-07-26 15:00:00,68.35,68.41,68.28,68.31,15060.0,66.3688,66.4271,66.3008,66.33,15060.0
2023-07-26 15:05:00,68.3,68.33,68.12,68.14,26332.0,66.3202,66.3494,66.1455,66.1649,26332.0
2023-07-26 15:10:00,68.13,68.28,68.08,68.17,8280.0,66.1552,66.3008,66.1066,66.194,8280.0
2023-07-26 15:15:00,68.14,68.22,67.96,68.02,23342.0,66.1649,66.2426,65.9901,66.0484,23342.0
2023-07-26 15:20:00,68.05,68.22,68.05,68.19,11250.0,66.0775,66.2426,66.0775,66.2134,11250.0
2023-07-26 15:25:00,68.16,68.29,68.13,68.27,7832.0,66.1843,66.3105,66.1552,66.2911,7832.0
2023-07-26 15:30:00,68.25,68.28,68.17,68.25,21640.0,66.2717,66.3008,66.194,66.2717,21640.0
2023-07-26 15:35:00,68.24,68.24,68.13,68.14,10346.0,66.262,66.262,66.1552,66.1649,10346.0
2023-07-26 15:40:00,68.14,68.27,68.12,68.25,19590.0,66.1649,66.2911,66.1455,66.2717,19590.0
2023-07-26 15:45:00,68.27,68.42,68.26,68.32,40654.0,66.2911,66.4368,66.2814,66.3397,40654.0
2023-07-26 15:50:00,68.3,68.42,68.29,68.39,83370.0,66.3202,66.4368,66.3105,66.4076,83370.0
2023-07-26 15:55:00,68.39,68.49,68.35,68.49,87034.0,66.4076,66.5047,66.3688,66.5047,87034.0
2023-07-27 09:30:00,68.98,69.38,68.94,69.22,28560.0,66.9805,67.3689,66.9417,67.2136,28560.0
2023-07-27 09:35:00,69.17,69.4,69.0,69.26,12326.0,67.165,67.3884,67.0,67.2524,12326.0
2023-07-27 09:40:00,69.24,69.36,69.12,69.28,14102.0,67.233,67.3495,67.1165,67.2718,14102.0
2023-07-27 09:45:00,69.35,69.61,69.35,69.54,8752.0,67.3398,67.5923,67.3398,67.5243,8752.0
2023-07-27 09:50:00,69.61,69.76,69.57,69.64,23726.0,67.5923,67.7379,67.5534,67.6214,23726.0
2023-07-27 09:55:00,69.61,69.82,69.53,69.76,23962.0,67.5923,67.7962,67.5146,67.7379,23962.0
2023-07-27 10:00:00,69.77,69.82,69.68,69.69,19208.0,67.7476,67.7962,67.6602,67.67,19208.0
2023-07-27 10:05:00,69.69,69.82,69.64,69.81,15690.0,67.67,67.7962,67.6214,67.7865,15690.0
2023-07-27 10:10:00,69.75,69.82,69.58,69.63,100418.0,67.7282,67.7962,67.5631,67.6117,100418.0
2023-07-27 10:15:00,69.67,69.86,69.63,69.82,20266.0,67.6505,67.835,67.6117,67.7962,20266.0
2023-07-27 10:20:00,69.79,69.79,69.68,69.68,12832.0,67.7671,67.7671,67.6602,67.6602,12832.0
2023-07-27 10:25:00,69.71,69.71,69.08,69.16,9844.0,67.6894,67.6894,67.0776,67.1553,9844.0
2023-07-27 10:30:00,69.13,69.29,69.1,69.27,5912.0,67.1262,67.2816,67.0971,67.2621,5912.0
2023-07-27 10:35:00,69.3,69.33,69.18,69.29,10424.0,67.2913,67.3204,67.1747,67.2816,10424.0
2023-07-27 10:40:00,69.3,69.46,69.3,69.46,4788.0,67.2913,67.4466,67.2913,67.4466,4788.0
2023-07-27 10:45:00,69.53,69.85,69.53,69.85,18922.0,67.5146,67.8253,67.5146,67.8253,18922.0
2023-07-27 10:50:00,69.86,69.91,69.75,69.81,13628.0,67.835,67.8836,67.7282,67.7865,13628.0
2023-07-27 10:55:00,69.83,69.98,69.8,69.86,7230.0,67.8059,67.9516,67.7768,67.835,7230.0
2023-07-27 11:00:00,69.92,70.06,69.92,70.03,18550.0,67.8933,68.0292,67.8933,68.0001,18550.0
2023-07-27 11:05:00,70.0,70.14,70.0,70.07,7634.0,67.971,68.1069,67.971,68.0389,7634.0
2023-07-27 11:10:00,70.09,70.14,70.0,70.12,3468.0,68.0584,68.1069,67.971,68.0875,3468.0
2023-07-27 11:15:00,70.14,70.27,70.12,70.15,8722.0,68.1069,68.2331,68.0875,68.1166,8722.0
2023-07-27 11:20:00,70.15,70.15,70.08,70.14,2802.0,68.1166,68.1166,68.0487,68.1069,2802.0
2023-07-27 11:25:00,70.15,70.17,70.03,70.1,3878.0,68.1166,68.136,68.0001,68.0681,3878.0
2023-07-27 11:30:00,70.1,70.1,69.97,69.97,7940.0,68.0681,68.0681,67.9418,67.9418,7940.0
2023-07-27 11:35:00,69.98,70.02,69.94,70.01,3600.0,67.9516,67.9904,67.9127,67.9807,3600.0
2023-07-27 11:40:00,70.02,70.05,70.01,70.04,24188.0,67.9904,68.0195,67.9807,68.0098,24188.0
2023-07-27 11:45:00,70.0,70.06,69.91,69.97,7736.0,67.971,68.0292,67.8836,67.9418,7736.0
2023-07-27 11:50:00,69.97,69.98,69.71,69.71,10776.0,67.9418,67.9516,67.6894,67.6894,10776.0
2023-07-27 11:55:00,69.75,69.85,69.75,69.81,4268.0,67.7282,67.8253,67.7282,67.7865,4268.0
2023-07-27 12:00:00,69.83,69.84,69.78,69.82,1870.0,67.8059,67.8156,67.7574,67.7962,1870.0
2023-07-27 12:05:00,69.79,70.07,69.79,70.07,9972.0,67.7671,68.0389,67.7671,68.0389,9972.0
2023-07-27 12:10:00,70.08,70.08,69.99,70.05,3800.0,68.0487,68.0487,67.9613,68.0195,3800.0
2023-07-27 12:15:00,70.06,70.22,70.06,70.2,17466.0,68.0292,68.1846,68.0292,68.1652,17466.0
2023-07-27 12:20:00,70.2,70.32,70.16,70.32,6302.0,68.1652,68.2817,68.1263,68.2817,6302.0
2023-07-27 12:25:00,70.39,70.45,70.39,70.45,1600.0,68.3497,68.4079,68.3497,68.4079,1600.0
2023-07-27 12:30:00,70.5,70.63,70.44,70.44,12920.0,68.4565,68.5827,68.3982,68.3982,12920.0
2023-07-27 12:35:00,70.48,70.48,70.07,70.17,22154.0,68.4371,68.4371,68.0389,68.136,22154.0
2023-07-27 12:40:00,70.17,70.25,70.08,70.15,16530.0,68.136,68.2137,68.0487,68.1166,16530.0
2023-07-27 12:45:00,70.13,70.13,70.03,70.09,11780.0,68.0972,68.0972,68.0001,68.0584,11780.0
2023-07-27 12:50:00,70.09,70.12,69.88,69.88,6072.0,68.0584,68.0875,67.8545,67.8545,6072.0
2023-07-27 12:55:00,69.89,69.89,69.83,69.88,2240.0,67.8642,67.8642,67.8059,67.8545,2240.0
2023-07-27 13:00:00,69.88,69.97,69.87,69.92,3760.0,67.8545,67.9418,67.8447,67.8933,3760.0
2023-07-27 13:05:00,69.92,69.98,69.83,69.98,6634.0,67.8933,67.9516,67.8059,67.9516,6634.0
2023-07-27 13:10:00,69.96,70.04,69.96,70.01,5018.0,67.9321,68.0098,67.9321,67.9807,5018.0
2023-07-27 13:15:00,70.01,70.01,69.83,69.89,13244.0,67.9807,67.9807,67.8059,67.8642,13244.0
2023-07-27 13:20:00,69.89,69.89,69.78,69.82,15700.0,67.8642,67.8642,67.7574,67.7962,15700.0
2023-07-27 13:25:00,69.83,69.83,69.64,69.67,6380.0,67.8059,67.8059,67.6214,67.6505,6380.0
2023-07-27 13:30:00,69.67,69.72,69.58,69.69,12968.0,67.6505,67.6991,67.5631,67.67,12968.0
2023-07-27 13:35:00,69.65,69.68,69.58,69.59,12544.0,67.6311,67.6602,67.5631,67.5729,12544.0
2023-07-27 13:40:00,69.61,69.7,69.57,69.58,8874.0,67.5923,67.6797,67.5534,67.5631,8874.0
2023-07-27 13:45:00,69.54,69.56,69.45,69.56,8014.0,67.5243,67.5437,67.4369,67.5437,8014.0
2023-07-27 13:50:00,69.58,69.61,69.21,69.24,9296.0,67.5631,67.5923,67.2039,67.233,9296.0
2023-07-27 13:55:00,69.25,69.48,69.24,69.48,9032.0,67.2427,67.466,67.233,67.466,9032.0
2023-07-27 14:00:00,69.47,69.5,69.36,69.47,32000.0,67.4563,67.4855,67.3495,67.4563,32000.0
2023-07-27 14:05:00,69.47,69.51,69.41,69.43,5604.0,67.4563,67.4952,67.3981,67.4175,5604.0
2023-07-27 14:10:00,69.39,69.41,69.27,69.3,8122.0,67.3787,67.3981,67.2621,67.2913,8122.0
2023-07-27 14:15:00,69.31,69.39,69.31,69.35,6200.0,67.301,67.3787,67.301,67.3398,6200.0
2023-07-27 14:20:00,69.39,69.44,69.34,69.39,10194.0,67.3787,67.4272,67.3301,67.3787,10194.0
2023-07-27 14:25:00,69.21,69.21,68.91,68.91,6938.0,67.2039,67.2039,66.9126,66.9126,6938.0
2023-07-27 14:30:00,68.95,69.02,68.69,68.72,3974.0,66.9514,67.0194,66.6989,66.7281,3974.0
2023-07-27 14:35:00,68.76,68.76,68.35,68.41,22820.0,66.7669,66.7669,66.3688,66.4271,22820.0
2023-07-27 14:40:00,68.36,68.54,68.35,68.51,15410.0,66.3785,66.5533,66.3688,66.5242,15410.0
2023-07-27 14:45:00,68.48,68.6,68.47,68.58,3600.0,66.495,66.6116,66.4853,66.5921,3600.0
2023-07-27 14:50:00,68.58,68.58,68.49,68.5,10178.0,66.5921,66.5921,66.5047,66.5145,10178.0
2023-07-27 14:55:00,68.5,68.53,68.39,68.5,35646.0,66.5145,66.5436,66.4076,66.5145,35646.0
2023-07-27 15:00:00,68.47,68.56,68.44,68.47,5770.0,66.4853,66.5727,66.4562,66.4853,5770.0
2023-07-27 15:05:00,68.51,68.53,68.42,68.53,4620.0,66.5242,66.5436,66.4368,66.5436,4620.0
2023-07-27 15:10:00,68.55,68.61,68.52,68.61,4240.0,66.563,66.6213,66.5339,66.6213,4240.0
2023-07-27 15:15:00,68.61,68.81,68.61,68.8,14652.0,66.6213,66.8155,66.6213,66.8058,14652.0
2023-07-27 15:20:00,68.8,68.86,68.68,68.68,36492.0,66.8058,66.864,66.6892,66.6892,36492.0
2023-07-27 15:25:00,68.7,68.89,68.69,68.83,19756.0,66.7087,66.8931,66.6989,66.8349,19756.0
2023-07-27 15:30:00,68.83,68.91,68.82,68.9,15280.0,66.8349,66.9126,66.8252,66.9029,15280.0
2023-07-27 15:35:00,68.91,68.95,68.64,68.65,19564.0,66.9126,66.9514,66.6504,66.6601,19564.0
2023-07-27 15:40:00,68.67,68.76,68.64,68.7,20188.0,66.6795,66.7669,66.6504,66.7087,20188.0
2023-07-27 15:45:00,68.69,68.74,68.53,68.7,55972.0,66.6989,66.7475,66.5436,66.7087,55972.0
2023-07-27 15:50:00,68.72,69.02,68.72,68.86,51602.0,66.7281,67.0194,66.7281,66.864,51602.0
2023-07-27 15:55:00,68.83,68.88,68.74,68.77,49916.0,66.8349,66.8834,66.7475,66.7766,49916.0
2023-07-28 09:30:00,69.64,69.67,69.64,69.67,6500.0,67.6214,67.6505,67.6214,67.6505,6500.0
2023-07-28 09:35:00,69.55,69.58,69.14,69.57,4400.0,67.534,67.5631,67.1359,67.5534,4400.0
2023-07-28 09:40:00,69.36,69.36,69.28,69.29,2000.0,67.3495,67.3495,67.2718,67.2816,2000.0
2023-07-28 09:45:00,69.3,69.32,69.22,69.27,7106.0,67.2913,67.3107,67.2136,67.2621,7106.0
2023-07-28 09:50:00,69.34,69.48,69.21,69.33,9478.0,67.3301,67.466,67.2039,67.3204,9478.0
2023-07-28 09:55:00,69.33,69.41,69.28,69.3,2600.0,67.3204,67.3981,67.2718,67.2913,2600.0
2023-07-28 10:00:00,69.3,69.8,69.3,69.66,22098.0,67.2913,67.7768,67.2913,67.6408,22098.0
2023-07-28 10:05:00,69.62,69.69,69.56,69.64,5302.0,67.602,67.67,67.5437,67.6214,5302.0
2023-07-28 10:10:00,69.72,69.74,69.7,69.72,4128.0,67.6991,67.7185,67.6797,67.6991,4128.0
2023-07-28 10:15:00,69.77,69.94,69.77,69.92,7286.0,67.7476,67.9127,67.7476,67.8933,7286.0
2023-07-28 10:20:00,69.97,70.03,69.91,69.91,8526.0,67.9418,68.0001,67.8836,67.8836,8526.0
2023-07-28 10:25:00,69.91,69.91,69.73,69.73,11644.0,67.8836,67.8836,67.7088,67.7088,11644.0
2023-07-28 10:30:00,69.79,70.0,69.75,70.0,9340.0,67.7671,67.971,67.7282,67.971,9340.0
2023-07-28 10:35:00,70.04,70.13,70.0,70.03,3400.0,68.0098,68.0972,67.971,68.0001,3400.0
2023-07-28 10:40:00,70.0,70.07,69.74,69.75,25520.0,67.971,68.0389,67.7185,67.7282,25520.0
2023-07-28 10:45:00,69.79,69.79,69.71,69.73,10140.0,67.7671,67.7671,67.6894,67.7088,10140.0
2023-07-28 10:50:00,69.8,69.97,69.79,69.95,7610.0,67.7768,67.9418,67.7671,67.9224,7610.0
2023-07-28 10:55:00,69.97,70.2,69.97,70.16,7962.0,67.9418,68.1652,67.9418,68.1263,7962.0
2023-07-28 11:00:00,70.17,70.29,70.16,70.23,4694.0,68.136,68.2526,68.1263,68.1943,4694.0
2023-07-28 11:05:00,70.22,70.3,70.22,70.3,2032.0,68.1846,68.2623,68.1846,68.2623,2032.0
2023-07-28 11:10:00,70.3,70.35,70.28,70.35,2638.0,68.2623,68.3108,68.2429,68.3108,2638.0
2023-07-28 11:15:00,70.36,70.38,70.29,70.3,8024.0,68.3205,68.34,68.2526,68.2623,8024.0
2023-07-28 11:20:00,70.34,70.48,70.34,70.4,11642.0,68.3011,68.4371,68.3011,68.3594,11642.0
2023-07-28 11:25:00,70.44,70.5,70.44,70.47,3200.0,68.3982,68.4565,68.3982,68.4273,3200.0
2023-07-28 11:30:00,70.41,70.44,70.33,70.33,4410.0,68.3691,68.3982,68.2914,68.2914,4410.0
2023-07-28 11:35:00,70.32,70.42,70.32,70.38,5974.0,68.2817,68.3788,68.2817,68.34,5974.0
2023-07-28 11:40:00,70.36,70.44,70.35,70.38,3296.0,68.3205,68.3982,68.3108,68.34,3296.0
2023-07-28 11:45:00,70.34,70.39,70.33,70.37,1600.0,68.3011,68.3497,68.2914,68.3302,1600.0
2023-07-28 11:50:00,70.33,70.35,70.25,70.25,6664.0,68.2914,68.3108,68.2137,68.2137,6664.0
2023-07-28 11:55:00,70.29,70.38,70.27,70.29,18972.0,68.2526,68.34,68.2331,68.2526,18972.0
2023-07-28 12:00:00,70.25,70.25,70.11,70.14,3930.0,68.2137,68.2137,68.0778,68.1069,3930.0
2023-07-28 12:05:00,70.14,70.16,70.11,70.14,848.0,68.1069,68.1263,68.0778,68.1069,848.0
2023-07-28 12:10:00,70.14,70.17,70.1,70.17,3582.0,68.1069,68.136,68.0681,68.136,3582.0
2023-07-28 12:15:00,70.14,70.17,70.11,70.14,4592.0,68.1069,68.136,68.0778,68.1069,4592.0
2023-07-28 12:20:00,70.11,70.17,70.11,70.11,5216.0,68.0778,68.136,68.0778,68.0778,5216.0
2023-07-28 12:25:00,70.1,70.12,70.05,70.11,5608.0,68.0681,68.0875,68.0195,68.0778,5608.0
2023-07-28 12:30:00,70.11,70.21,70.1,70.12,7136.0,68.0778,68.1749,68.0681,68.0875,7136.0
2023-07-28 12:35:00,70.11,70.16,70.1,70.1,5200.0,68.0778,68.1263,68.0681,68.0681,5200.0
2023-07-28 12:40:00,70.08,70.2,70.05,70.17,11480.0,68.0487,68.1652,68.0195,68.136,11480.0
2023-07-28 12:45:00,70.18,70.18,70.08,70.08,2968.0,68.1458,68.1458,68.0487,68.0487,2968.0
2023-07-28 12:50:00,70.09,70.16,70.09,70.1,1200.0,68.0584,68.1263,68.0584,68.0681,1200.0
2023-07-28 12:55:00,70.07,70.08,70.0,70.0,3060.0,68.0389,68.0487,67.971,67.971,3060.0
2023-07-28 13:00:00,70.01,70.08,69.99,70.07,6846.0,67.9807,68.0487,67.9613,68.0389,6846.0
2023-07-28 13:05:00,70.09,70.09,70.04,70.05,4208.0,68.0584,68.0584,68.0098,68.0195,4208.0
2023-07-28 13:10:00,70.08,70.1,70.08,70.1,938.0,68.0487,68.0681,68.0487,68.0681,938.0
2023-07-28 13:15:00,70.11,70.11,70.04,70.04,1582.0,68.0778,68.0778,68.0098,68.0098,1582.0
2023-07-28 13:20:00,70.05,70.05,69.99,70.02,10486.0,68.0195,68.0195,67.9613,67.9904,10486.0
2023-07-28 13:25:00,69.99,69.99,69.88,69.89,12012.0,67.9613,67.9613,67.8545,67.8642,12012.0
2023-07-28 13:30:00,69.88,70.05,69.88,69.98,4824.0,67.8545,68.0195,67.8545,67.9516,4824.0
2023-07-28 13:35:00,69.95,70.11,69.94,70.11,7716.0,67.9224,68.0778,67.9127,68.0778,7716.0
2023-07-28 13:40:00,70.08,70.18,70.08,70.17,9326.0,68.0487,68.1458,68.0487,68.136,9326.0
2023-07-28 13:45:00,70.15,70.21,70.11,70.11,11708.0,68.1166,68.1749,68.0778,68.0778,11708.0
2023-07-28 13:50:00,70.12,70.26,70.09,70.26,6116.0,68.0875,68.2234,68.0584,68.2234,6116.0
2023-07-28 13:55:00,70.28,70.35,70.26,70.35,6056.0,68.2429,68.3108,68.2234,68.3108,6056.0
2023-07-28 14:00:00,70.34,70.41,70.33,70.39,2540.0,68.3011,68.3691,68.2914,68.3497,2540.0
2023-07-28 14:05:00,70.44,70.47,70.41,70.44,4440.0,68.3982,68.4273,68.3691,68.3982,4440.0
2023-07-28 14:10:00,70.44,70.46,70.35,70.35,7516.0,68.3982,68.4176,68.3108,68.3108,7516.0
2023-07-28 14:15:00,70.37,70.42,70.37,70.42,3134.0,68.3302,68.3788,68.3302,68.3788,3134.0
2023-07-28 14:20:00,70.45,70.57,70.45,70.56,6876.0,68.4079,68.5245,68.4079,68.5147,6876.0
2023-07-28 14:25:00,70.58,70.62,70.58,70.61,2816.0,68.5342,68.573,68.5342,68.5633,2816.0
2023-07-28 14:30:00,70.61,70.63,70.57,70.57,12368.0,68.5633,68.5827,68.5245,68.5245,12368.0
2023-07-28 14:35:00,70.57,70.65,70.56,70.56,6778.0,68.5245,68.6021,68.5147,68.5147,6778.0
2023-07-28 14:40:00,70.56,70.56,70.46,70.56,13302.0,68.5147,68.5147,68.4176,68.5147,13302.0
2023-07-28 14:45:00,70.58,70.58,70.38,70.38,9842.0,68.5342,68.5342,68.34,68.34,9842.0
2023-07-28 14:50:00,70.4,70.44,70.39,70.42,2438.0,68.3594,68.3982,68.3497,68.3788,2438.0
2023-07-28 14:55:00,70.39,70.39,70.28,70.33,14428.0,68.3497,68.3497,68.2429,68.2914,14428.0
2023-07-28 15:00:00,70.31,70.35,70.24,70.26,10102.0,68.272,68.3108,68.204,68.2234,10102.0
2023-07-28 15:05:00,70.29,70.35,70.26,70.28,11698.0,68.2526,68.3108,68.2234,68.2429,11698.0
2023-07-28 15:10:00,70.29,70.32,70.29,70.3,4002.0,68.2526,68.2817,68.2526,68.2623,4002.0
2023-07-28 15:15:00,70.31,70.33,70.27,70.32,5892.0,68.272,68.2914,68.2331,68.2817,5892.0
2023-07-28 15:20:00,70.33,70.33,70.27,70.28,9078.0,68.2914,68.2914,68.2331,68.2429,9078.0
2023-07-28 15:25:00,70.29,70.35,70.29,70.32,10922.0,68.2526,68.3108,68.2526,68.2817,10922.0
2023-07-28 15:30:00,70.32,70.45,70.31,70.41,14026.0,68.2817,68.4079,68.272,68.3691,14026.0
2023-07-28 15:35:00,70.39,70.42,70.36,70.41,18926.0,68.3497,68.3788,68.3205,68.3691,18926.0
2023-07-28 15:40:00,70.42,70.45,70.4,70.44,12236.0,68.3788,68.4079,68.3594,68.3982,12236.0
2023-07-28 15:45:00,70.45,70.54,70.42,70.52,20964.0,68.4079,68.4953,68.3788,68.4759,20964.0
2023-07-28 15:50:00,70.52,70.65,70.52,70.58,82530.0,68.4759,68.6021,68.4759,68.5342,82530.0
2023-07-28 15:55:00,70.6,70.63,70.26,70.31,108834.0,68.5536,68.5827,68.2234,68.272,108834.0
2023-07-31 09:30:00,70.72,71.04,70.68,71.04,13510.0,68.6701,68.9808,68.6313,68.9808,13510.0
2023-07-31 09:35:00,70.95,70.96,70.53,70.61,3600.0,68.8934,68.9031,68.4856,68.5633,3600.0
2023-07-31 09:40:00,70.61,70.95,70.61,70.93,3842.0,68.5633,68.8934,68.5633,68.874,3842.0
2023-07-31 09:45:00,70.95,71.03,70.84,70.86,2800.0,68.8934,68.9711,68.7866,68.806,2800.0
2023-07-31 09:50:00,70.81,71.0,70.81,70.83,5254.0,68.7575,68.942,68.7575,68.7769,5254.0
2023-07-31 09:55:00,70.89,71.01,70.8,70.92,10304.0,68.8352,68.9517,68.7478,68.8643,10304.0
2023-07-31 10:00:00,70.94,71.02,70.89,70.98,5864.0,68.8837,68.9614,68.8352,68.9226,5864.0
2023-07-31 10:05:00,71.02,71.09,70.95,70.99,8690.0,68.9614,69.0294,68.8934,68.9323,8690.0
2023-07-31 10:10:00,71.0,71.11,70.97,70.98,5200.0,68.942,69.0488,68.9129,68.9226,5200.0
2023-07-31 10:15:00,70.99,71.04,70.89,70.9,8540.0,68.9323,68.9808,68.8352,68.8449,8540.0
2023-07-31 10:20:00,70.95,71.01,70.83,70.97,8388.0,68.8934,68.9517,68.7769,68.9129,8388.0
2023-07-31 10:25:00,70.97,71.08,70.89,70.98,20824.0,68.9129,69.0197,68.8352,68.9226,20824.0
2023-07-31 10:30:00,70.97,71.14,70.89,70.9,21734.0,68.9129,69.0779,68.8352,68.8449,21734.0
2023-07-31 10:35:00,70.98,70.98,70.71,70.75,8410.0,68.9226,68.9226,68.6604,68.6992,8410.0
2023-07-31 10:40:00,70.7,70.7,70.48,70.48,4008.0,68.6507,68.6507,68.4371,68.4371,4008.0
2023-07-31 10:45:00,70.47,70.52,70.22,70.31,5000.0,68.4273,68.4759,68.1846,68.272,5000.0
2023-07-31 10:50:00,70.23,70.24,69.89,69.91,16272.0,68.1943,68.204,67.8642,67.8836,16272.0
2023-07-31 10:55:00,69.83,69.85,69.67,69.83,10798.0,67.8059,67.8253,67.6505,67.8059,10798.0
2023-07-31 11:00:00,69.78,69.93,69.74,69.93,8084.0,67.7574,67.903,67.7185,67.903,8084.0
2023-07-31 11:05:00,69.96,70.01,69.92,69.93,13624.0,67.9321,67.9807,67.8933,67.903,13624.0
2023-07-31 11:10:00,69.94,69.94,69.73,69.73,9044.0,67.9127,67.9127,67.7088,67.7088,9044.0
2023-07-31 11:15:00,69.67,69.89,69.67,69.89,6918.0,67.6505,67.8642,67.6505,67.8642,6918.0
2023-07-31 11:20:00,69.89,69.92,69.71,69.71,8672.0,67.8642,67.8933,67.6894,67.6894,8672.0
2023-07-31 11:25:00,69.67,69.67,69.35,69.35,19992.0,67.6505,67.6505,67.3398,67.3398,19992.0
2023-07-31 11:30:00,69.38,69.38,69.07,69.11,15162.0,67.3689,67.3689,67.0679,67.1068,15162.0
2023-07-31 11:35:00,69.02,69.46,69.01,69.34,29936.0,67.0194,67.4466,67.0097,67.3301,29936.0
2023-07-31 11:40:00,69.35,69.39,69.27,69.33,5548.0,67.3398,67.3787,67.2621,67.3204,5548.0
2023-07-31 11:45:00,69.29,69.36,69.26,69.28,3000.0,67.2816,67.3495,67.2524,67.2718,3000.0
2023-07-31 11:50:00,69.33,69.35,69.25,69.28,14626.0,67.3204,67.3398,67.2427,67.2718,14626.0
2023-07-31 11:55:00,69.26,69.35,69.26,69.3,8906.0,67.2524,67.3398,67.2524,67.2913,8906.0
2023-07-31 12:00:00,69.31,69.39,69.26,69.39,11112.0,67.301,67.3787,67.2524,67.3787,11112.0
2023-07-31 12:05:00,69.32,69.32,69.25,69.29,7606.0,67.3107,67.3107,67.2427,67.2816,7606.0
2023-07-31 12:10:00,69.32,69.52,69.32,69.44,8622.0,67.3107,67.5049,67.3107,67.4272,8622.0
2023-07-31 12:15:00,69.46,69.5,69.42,69.46,6392.0,67.4466,67.4855,67.4078,67.4466,6392.0
2023-07-31 12:20:00,69.39,69.4,69.25,69.26,4282.0,67.3787,67.3884,67.2427,67.2524,4282.0
2023-07-31 12:25:00,69.25,69.35,69.25,69.28,12048.0,67.2427,67.3398,67.2427,67.2718,12048.0
2023-07-31 12:30:00,69.27,69.32,69.25,69.28,3910.0,67.2621,67.3107,67.2427,67.2718,3910.0
2023-07-31 12:35:00,69.25,69.27,69.1,69.11,13648.0,67.2427,67.2621,67.0971,67.1068,13648.0
2023-07-31 12:40:00,69.07,69.07,68.95,69.0,3448.0,67.0679,67.0679,66.9514,67.0,3448.0
2023-07-31 12:45:00,68.97,69.08,68.89,69.08,9498.0,66.9708,67.0776,66.8931,67.0776,9498.0
2023-07-31 12:50:00,69.06,69.07,68.89,69.01,7070.0,67.0582,67.0679,66.8931,67.0097,7070.0
2023-07-31 12:55:00,68.94,69.0,68.87,68.87,3428.0,66.9417,67.0,66.8737,66.8737,3428.0
2023-07-31 13:00:00,68.87,68.9,68.72,68.75,6256.0,66.8737,66.9029,66.7281,66.7572,6256.0
2023-07-31 13:05:00,68.75,68.93,68.73,68.88,7204.0,66.7572,66.932,66.7378,66.8834,7204.0
2023-07-31 13:10:00,68.93,68.97,68.86,68.91,7254.0,66.932,66.9708,66.864,66.9126,7254.0
2023-07-31 13:15:00,68.88,68.88,68.79,68.86,7522.0,66.8834,66.8834,66.796,66.864,7522.0
2023-07-31 13:20:00,68.84,68.97,68.83,68.91,4834.0,66.8446,66.9708,66.8349,66.9126,4834.0
2023-07-31 13:25:00,68.91,69.21,68.91,69.21,8194.0,66.9126,67.2039,66.9126,67.2039,8194.0
2023-07-31 13:30:00,69.21,69.28,69.19,69.25,3610.0,67.2039,67.2718,67.1845,67.2427,3610.0
2023-07-31 13:35:00,69.28,69.28,69.14,69.17,6794.0,67.2718,67.2718,67.1359,67.165,6794.0
2023-07-31 13:40:00,69.21,69.23,69.09,69.17,17434.0,67.2039,67.2233,67.0874,67.165,17434.0
2023-07-31 13:45:00,69.14,69.19,69.04,69.08,13538.0,67.1359,67.1845,67.0388,67.0776,13538.0
2023-07-31 13:50:00,69.07,69.17,69.06,69.15,5146.0,67.0679,67.165,67.0582,67.1456,5146.0
2023-07-31 13:55:00,69.12,69.27,69.12,69.25,5164.0,67.1165,67.2621,67.1165,67.2427,5164.0
2023-07-31 14:00:00,69.24,69.28,69.12,69.27,10606.0,67.233,67.2718,67.1165,67.2621,10606.0
2023-07-31 14:05:00,69.29,69.29,69.19,69.23,3680.0,67.2816,67.2816,67.1845,67.2233,3680.0
2023-07-31 14:10:00,69.23,69.23,69.1,69.1,9814.0,67.2233,67.2233,67.0971,67.0971,9814.0
2023-07-31 14:15:00,69.08,69.18,69.06,69.08,5968.0,67.0776,67.1747,67.0582,67.0776,5968.0
2023-07-31 14:20:00,69.11,69.17,68.98,69.12,22840.0,67.1068,67.165,66.9805,67.1165,22840.0
2023-07-31 14:25:00,69.1,69.17,69.09,69.16,5220.0,67.0971,67.165,67.0874,67.1553,5220.0
2023-07-31 14:30:00,69.17,69.33,69.15,69.16,9042.0,67.165,67.3204,67.1456,67.1553,9042.0
2023-07-31 14:35:00,69.15,69.18,69.09,69.17,8746.0,67.1456,67.1747,67.0874,67.165,8746.0
2023-07-31 14:40:00,69.19,69.23,69.14,69.2,5458.0,67.1845,67.2233,67.1359,67.1942,5458.0
2023-07-31 14:45:00,69.18,69.24,69.17,69.17,5000.0,67.1747,67.233,67.165,67.165,5000.0
2023-07-31 14:50:00,69.19,69.35,69.19,69.27,7738.0,67.1845,67.3398,67.1845,67.2621,7738.0
2023-07-31 14:55:00,69.23,69.29,69.15,69.25,8570.0,67.2233,67.2816,67.1456,67.2427,8570.0
2023-07-31 15:00:00,69.27,69.27,69.18,69.18,7954.0,67.2621,67.2621,67.1747,67.1747,7954.0
2023-07-31 15:05:00,69.17,69.25,69.15,69.25,8000.0,67.165,67.2427,67.1456,67.2427,8000.0
2023-07-31 15:10:00,69.23,69.23,69.12,69.17,6402.0,67.2233,67.2233,67.1165,67.165,6402.0
2023-07-31 15:15:00,69.14,69.2,69.05,69.2,11666.0,67.1359,67.1942,67.0485,67.1942,11666.0
2023-07-31 15:20:00,69.19,69.27,69.18,69.24,9328.0,67.1845,67.2621,67.1747,67.233,9328.0
2023-07-31 15:25:00,69.23,69.28,69.2,69.27,14302.0,67.2233,67.2718,67.1942,67.2621,14302.0
2023-07-31 15:30:00,69.27,69.29,69.19,69.21,23550.0,67.2621,67.2816,67.1845,67.2039,23550.0
2023-07-31 15:35:00,69.21,69.26,69.13,69.25,19298.0,67.2039,67.2524,67.1262,67.2427,19298.0
2023-07-31 15:40:00,69.27,69.29,69.1,69.16,35386.0,67.2621,67.2816,67.0971,67.1553,35386.0
2023-07-31 15:45:00,69.16,69.2,69.13,69.19,42986.0,67.1553,67.1942,67.1262,67.1845,42986.0
2023-07-31 15:50:00,69.19,69.31,69.18,69.25,55878.0,67.1845,67.301,67.1747,67.2427,55878.0
2023-07-31 15:55:00,69.27,69.32,69.17,69.31,134202.0,67.2621,67.3107,67.165,67.301,134202.0
2023-08-01 09:30:00,69.02,69.05,68.65,68.65,19902.0,67.0194,67.0485,66.6601,66.6601,19902.0
2023-08-01 09:35:00,68.79,69.19,68.79,69.05,4424.0,66.796,67.1845,66.796,67.0485,4424.0
2023-08-01 09:40:00,68.95,68.97,68.61,68.83,9342.0,66.9514,66.9708,66.6213,66.8349,9342.0
2023-08-01 09:45:00,68.83,69.08,68.83,68.99,5844.0,66.8349,67.0776,66.8349,66.9902,5844.0
2023-08-01 09:50:00,69.0,69.23,68.99,69.23,10212.0,67.0,67.2233,66.9902,67.2233,10212.0
2023-08-01 09:55:00,69.22,69.45,69.16,69.45,2892.0,67.2136,67.4369,67.1553,67.4369,2892.0
2023-08-01 10:00:00,69.44,69.44,69.29,69.29,6756.0,67.4272,67.4272,67.2816,67.2816,6756.0
2023-08-01 10:05:00,69.33,69.39,69.19,69.25,14138.0,67.3204,67.3787,67.1845,67.2427,14138.0
2023-08-01 10:10:00,69.26,69.39,69.21,69.21,34592.0,67.2524,67.3787,67.2039,67.2039,34592.0
2023-08-01 10:15:00,69.21,69.22,69.07,69.17,9584.0,67.2039,67.2136,67.0679,67.165,9584.0
2023-08-01 10:20:00,69.15,69.3,69.14,69.21,6620.0,67.1456,67.2913,67.1359,67.2039,6620.0
2023-08-01 10:25:00,69.21,69.26,69.12,69.24,10376.0,67.2039,67.2524,67.1165,67.233,10376.0
2023-08-01 10:30:00,69.19,69.2,69.05,69.13,9880.0,67.1845,67.1942,67.0485,67.1262,9880.0
2023-08-01 10:35:00,69.17,69.36,69.17,69.36,22380.0,67.165,67.3495,67.165,67.3495,22380.0
2023-08-01 10:40:00,69.39,69.42,69.32,69.36,9364.0,67.3787,67.4078,67.3107,67.3495,9364.0
2023-08-01 10:45:00,69.36,69.48,69.36,69.48,16008.0,67.3495,67.466,67.3495,67.466,16008.0
2023-08-01 10:50:00,69.49,69.61,69.45,69.56,8842.0,67.4758,67.5923,67.4369,67.5437,8842.0
2023-08-01 10:55:00,69.56,69.61,69.43,69.46,10484.0,67.5437,67.5923,67.4175,67.4466,10484.0
2023-08-01 11:00:00,69.41,69.45,69.34,69.38,4386.0,67.3981,67.4369,67.3301,67.3689,4386.0
2023-08-01 11:05:00,69.33,69.42,69.33,69.41,11142.0,67.3204,67.4078,67.3204,67.3981,11142.0
2023-08-01 11:10:00,69.39,69.41,69.2,69.2,4660.0,67.3787,67.3981,67.1942,67.1942,4660.0
2023-08-01 11:15:00,69.19,69.19,69.11,69.15,6192.0,67.1845,67.1845,67.1068,67.1456,6192.0
2023-08-01 11:20:00,69.18,69.23,69.16,69.2,2400.0,67.1747,67.2233,67.1553,67.1942,2400.0
2023-08-01 11:25:00,69.17,69.31,69.17,69.25,3988.0,67.165,67.301,67.165,67.2427,3988.0
2023-08-01 11:30:00,69.27,69.31,69.26,69.27,2666.0,67.2621,67.301,67.2524,67.2621,2666.0
2023-08-01 11:35:00,69.28,69.3,69.23,69.23,5304.0,67.2718,67.2913,67.2233,67.2233,5304.0
2023-08-01 11:40:00,69.2,69.23,69.14,69.16,3402.0,67.1942,67.2233,67.1359,67.1553,3402.0
2023-08-01 11:45:00,69.12,69.17,69.1,69.12,3020.0,67.1165,67.165,67.0971,67.1165,3020.0
2023-08-01 11:50:00,69.13,69.16,69.08,69.16,8210.0,67.1262,67.1553,67.0776,67.1553,8210.0
2023-08-01 11:55:00,69.14,69.2,69.13,69.17,2654.0,67.1359,67.1942,67.1262,67.165,2654.0
2023-08-01 12:00:00,69.17,69.2,69.16,69.18,2200.0,67.165,67.1942,67.1553,67.1747,2200.0
2023-08-01 12:05:00,69.18,69.18,69.13,69.15,12010.0,67.1747,67.1747,67.1262,67.1456,12010.0
2023-08-01 12:10:00,69.14,69.18,69.14,69.14,4598.0,67.1359,67.1747,67.1359,67.1359,4598.0
2023-08-01 12:15:00,69.16,69.16,69.05,69.05,7090.0,67.1553,67.1553,67.0485,67.0485,7090.0
2023-08-01 12:20:00,69.04,69.04,68.96,68.96,3962.0,67.0388,67.0388,66.9611,66.9611,3962.0
2023-08-01 12:25:00,68.94,68.98,68.93,68.96,2430.0,66.9417,66.9805,66.932,66.9611,2430.0
2023-08-01 12:30:00,68.98,69.07,68.94,69.07,6650.0,66.9805,67.0679,66.9417,67.0679,6650.0
2023-08-01 12:35:00,69.09,69.19,69.06,69.19,1800.0,67.0874,67.1845,67.0582,67.1845,1800.0
2023-08-01 12:40:00,69.19,69.27,69.17,69.27,5600.0,67.1845,67.2621,67.165,67.2621,5600.0
2023-08-01 12:45:00,69.27,69.39,69.23,69.39,9492.0,67.2621,67.3787,67.2233,67.3787,9492.0
2023-08-01 12:50:00,69.38,69.39,69.28,69.38,9476.0,67.3689,67.3787,67.2718,67.3689,9476.0
2023-08-01 12:55:00,69.37,69.37,69.24,69.27,5838.0,67.3592,67.3592,67.233,67.2621,5838.0
2023-08-01 13:00:00,69.31,69.39,69.31,69.36,3146.0,67.301,67.3787,67.301,67.3495,3146.0
2023-08-01 13:05:00,69.36,69.36,69.24,69.24,6998.0,67.3495,67.3495,67.233,67.233,6998.0
2023-08-01 13:10:00,69.23,69.23,69.17,69.17,914.0,67.2233,67.2233,67.165,67.165,914.0
2023-08-01 13:15:00,69.17,69.2,69.14,69.14,1022.0,67.165,67.1942,67.1359,67.1359,1022.0
2023-08-01 13:20:00,69.16,69.21,69.16,69.17,1200.0,67.1553,67.2039,67.1553,67.165,1200.0
2023-08-01 13:25:00,69.17,69.21,69.17,69.19,1806.0,67.165,67.2039,67.165,67.1845,1806.0
2023-08-01 13:30:00,69.17,69.19,69.16,69.19,3600.0,67.165,67.1845,67.1553,67.1845,3600.0
2023-08-01 13:35:00,69.17,69.21,69.1,69.1,12098.0,67.165,67.2039,67.0971,67.0971,12098.0
2023-08-01 13:40:00,69.1,69.15,69.1,69.13,2850.0,67.0971,67.1456,67.0971,67.1262,2850.0
2023-08-01 13:45:00,69.18,69.21,69.15,69.17,2200.0,67.1747,67.2039,67.1456,67.165,2200.0
2023-08-01 13:50:00,69.19,69.21,69.19,69.2,2510.0,67.1845,67.2039,67.1845,67.1942,2510.0
2023-08-01 13:55:00,69.22,69.32,69.2,69.32,31248.0,67.2136,67.3107,67.1942,67.3107,31248.0
2023-08-01 14:00:00,69.31,69.38,69.3,69.34,5606.0,67.301,67.3689,67.2913,67.3301,5606.0
2023-08-01 14:05:00,69.36,69.36,69.35,69.36,800.0,67.3495,67.3495,67.3398,67.3495,800.0
2023-08-01 14:10:00,69.36,69.36,69.26,69.27,6158.0,67.3495,67.3495,67.2524,67.2621,6158.0
2023-08-01 14:15:00,69.27,69.32,69.07,69.14,20004.0,67.2621,67.3107,67.0679,67.1359,20004.0
2023-08-01 14:20:00,69.13,69.23,69.1,69.1,10202.0,67.1262,67.2233,67.0971,67.0971,10202.0
2023-08-01 14:25:00,69.14,69.14,69.06,69.11,9672.0,67.1359,67.1359,67.0582,67.1068,9672.0
2023-08-01 14:30:00,69.14,69.18,69.12,69.13,3330.0,67.1359,67.1747,67.1165,67.1262,3330.0
2023-08-01 14:35:00,69.13,69.21,69.13,69.17,2824.0,67.1262,67.2039,67.1262,67.165,2824.0
2023-08-01 14:40:00,69.21,69.22,69.17,69.2,6612.0,67.2039,67.2136,67.165,67.1942,6612.0
2023-08-01 14:45:00,69.21,69.24,69.17,69.2,15220.0,67.2039,67.233,67.165,67.1942,15220.0
2023-08-01 14:50:00,69.21,69.3,69.17,69.23,18990.0,67.2039,67.2913,67.165,67.2233,18990.0
2023-08-01 14:55:00,69.23,69.26,69.23,69.25,12868.0,67.2233,67.2524,67.2233,67.2427,12868.0
2023-08-01 15:00:00,69.24,69.32,69.24,69.31,21918.0,67.233,67.3107,67.233,67.301,21918.0
2023-08-01 15:05:00,69.33,69.38,69.3,69.3,8930.0,67.3204,67.3689,67.2913,67.2913,8930.0
2023-08-01 15:10:00,69.29,69.36,69.27,69.29,8922.0,67.2816,67.3495,67.2621,67.2816,8922.0
2023-08-01 15:15:00,69.28,69.35,69.25,69.35,4000.0,67.2718,67.3398,67.2427,67.3398,4000.0
2023-08-01 15:20:00,69.36,69.36,69.28,69.31,12528.0,67.3495,67.3495,67.2718,67.301,12528.0
2023-08-01 15:25:00,69.26,69.29,69.24,69.25,14000.0,67.2524,67.2816,67.233,67.2427,14000.0
2023-08-01 15:30:00,69.25,69.34,69.24,69.33,14032.0,67.2427,67.3301,67.233,67.3204,14032.0
2023-08-01 15:35:00,69.32,69.32,69.22,69.22,18956.0,67.3107,67.3107,67.2136,67.2136,18956.0
2023-08-01 15:40:00,69.22,69.24,69.13,69.21,22976.0,67.2136,67.233,67.1262,67.2039,22976.0
2023-08-01 15:45:00,69.22,69.25,69.17,69.23,37080.0,67.2136,67.2427,67.165,67.2233,37080.0
2023-08-01 15:50:00,69.24,69.3,69.24,69.26,48926.0,67.233,67.2913,67.233,67.2524,48926.0
2023-08-01 15:55:00,69.25,69.29,69.2,69.25,137262.0,67.2427,67.2816,67.1942,67.2427,137262.0
2023-08-02 09:30:00,68.62,68.62,67.89,68.24,20286.0,66.631,66.631,65.9221,66.262,20286.0
2023-08-02 09:35:00,68.02,68.31,67.82,68.28,19270.0,66.0484,66.33,65.8542,66.3008,19270.0
2023-08-02 09:40:00,68.47,68.88,68.43,68.88,9284.0,66.4853,66.8834,66.4465,66.8834,9284.0
2023-08-02 09:45:00,69.06,69.06,68.6,68.7,3600.0,67.0582,67.0582,66.6116,66.7087,3600.0
2023-08-02 09:50:00,68.5,68.74,68.49,68.51,7912.0,66.5145,66.7475,66.5047,66.5242,7912.0
2023-08-02 09:55:00,68.55,68.68,68.49,68.56,7262.0,66.563,66.6892,66.5047,66.5727,7262.0
2023-08-02 10:00:00,68.61,68.92,68.6,68.92,13834.0,66.6213,66.9223,66.6116,66.9223,13834.0
2023-08-02 10:05:00,68.84,68.84,68.67,68.67,3800.0,66.8446,66.8446,66.6795,66.6795,3800.0
2023-08-02 10:10:00,68.69,68.79,68.49,68.5,9852.0,66.6989,66.796,66.5047,66.5145,9852.0
2023-08-02 10:15:00,68.49,68.64,68.49,68.58,17590.0,66.5047,66.6504,66.5047,66.5921,17590.0
2023-08-02 10:20:00,68.63,68.69,68.57,68.69,9634.0,66.6407,66.6989,66.5824,66.6989,9634.0
2023-08-02 10:25:00,68.69,68.81,68.69,68.69,4584.0,66.6989,66.8155,66.6989,66.6989,4584.0
2023-08-02 10:30:00,68.66,68.86,68.66,68.8,2204.0,66.6698,66.864,66.6698,66.8058,2204.0
2023-08-02 10:35:00,68.75,68.75,68.6,68.6,1200.0,66.7572,66.7572,66.6116,66.6116,1200.0
2023-08-02 10:40:00,68.55,68.67,68.49,68.56,16254.0,66.563,66.6795,66.5047,66.5727,16254.0
2023-08-02 10:45:00,68.55,68.55,68.43,68.44,6648.0,66.563,66.563,66.4465,66.4562,6648.0
2023-08-02 10:50:00,68.44,68.56,68.41,68.41,25712.0,66.4562,66.5727,66.4271,66.4271,25712.0
2023-08-02 10:55:00,68.38,68.55,68.36,68.5,22698.0,66.3979,66.563,66.3785,66.5145,22698.0
2023-08-02 11:00:00,68.49,68.54,68.39,68.53,12138.0,66.5047,66.5533,66.4076,66.5436,12138.0
2023-08-02 11:05:00,68.61,68.61,68.49,68.54,2218.0,66.6213,66.6213,66.5047,66.5533,2218.0
2023-08-02 11:10:00,68.64,68.67,68.58,68.59,1400.0,66.6504,66.6795,66.5921,66.6018,1400.0
2023-08-02 11:15:00,68.61,68.67,68.52,68.6,5600.0,66.6213,66.6795,66.5339,66.6116,5600.0
2023-08-02 11:20:00,68.59,68.62,68.55,68.58,3626.0,66.6018,66.631,66.563,66.5921,3626.0
2023-08-02 11:25:00,68.57,68.59,68.5,68.57,12942.0,66.5824,66.6018,66.5145,66.5824,12942.0
2023-08-02 11:30:00,68.58,68.58,68.55,68.55,986.0,66.5921,66.5921,66.563,66.563,986.0
2023-08-02 11:35:00,68.48,68.64,68.48,68.58,8934.0,66.495,66.6504,66.495,66.5921,8934.0
2023-08-02 11:40:00,68.52,68.61,68.49,68.6,4026.0,66.5339,66.6213,66.5047,66.6116,4026.0
2023-08-02 11:45:00,68.64,68.67,68.61,68.63,4134.0,66.6504,66.6795,66.6213,66.6407,4134.0
2023-08-02 11:50:00,68.58,68.74,68.58,68.73,3906.0,66.5921,66.7475,66.5921,66.7378,3906.0
2023-08-02 11:55:00,68.73,68.76,68.65,68.67,5052.0,66.7378,66.7669,66.6601,66.6795,5052.0
2023-08-02 12:00:00,68.63,68.74,68.62,68.63,1964.0,66.6407,66.7475,66.631,66.6407,1964.0
2023-08-02 12:05:00,68.63,68.65,68.57,68.64,3466.0,66.6407,66.6601,66.5824,66.6504,3466.0
2023-08-02 12:10:00,68.68,68.74,68.66,68.71,6628.0,66.6892,66.7475,66.6698,66.7184,6628.0
2023-08-02 12:15:00,68.75,68.91,68.74,68.91,1400.0,66.7572,66.9126,66.7475,66.9126,1400.0
2023-08-02 12:20:00,68.91,68.97,68.88,68.91,7600.0,66.9126,66.9708,66.8834,66.9126,7600.0
2023-08-02 12:25:00,68.92,68.92,68.88,68.92,10606.0,66.9223,66.9223,66.8834,66.9223,10606.0
2023-08-02 12:30:00,68.97,69.03,68.96,69.03,4336.0,66.9708,67.0291,66.9611,67.0291,4336.0
2023-08-02 12:35:00,69.04,69.16,69.04,69.12,4282.0,67.0388,67.1553,67.0388,67.1165,4282.0
2023-08-02 12:40:00,69.08,69.16,69.08,69.16,1876.0,67.0776,67.1553,67.0776,67.1553,1876.0
2023-08-02 12:45:00,69.24,69.25,69.22,69.22,1400.0,67.233,67.2427,67.2136,67.2136,1400.0
2023-08-02 12:50:00,69.16,69.16,69.0,69.0,2788.0,67.1553,67.1553,67.0,67.0,2788.0
2023-08-02 12:55:00,69.06,69.1,69.05,69.05,1230.0,67.0582,67.0971,67.0485,67.0485,1230.0
2023-08-02 13:00:00,69.09,69.1,69.05,69.05,600.0,67.0874,67.0971,67.0485,67.0485,600.0
2023-08-02 13:05:00,69.06,69.08,69.0,69.05,4218.0,67.0582,67.0776,67.0,67.0485,4218.0
2023-08-02 13:10:00,69.05,69.05,69.03,69.03,400.0,67.0485,67.0485,67.0291,67.0291,400.0
2023-08-02 13:15:00,69.0,69.0,69.0,69.0,234.0,67.0,67.0,67.0,67.0,234.0
2023-08-02 13:20:00,68.99,69.04,68.96,68.96,9056.0,66.9902,67.0388,66.9611,66.9611,9056.0
2023-08-02 13:25:00,68.94,69.01,68.94,68.98,2610.0,66.9417,67.0097,66.9417,66.9805,2610.0
2023-08-02 13:30:00,69.01,69.07,68.99,69.06,4608.0,67.0097,67.0679,66.9902,67.0582,4608.0
2023-08-02 13:35:00,69.07,69.07,68.98,69.0,2104.0,67.0679,67.0679,66.9805,67.0,2104.0
2023-08-02 13:40:00,69.0,69.0,68.96,68.96,2574.0,67.0,67.0,66.9611,66.9611,2574.0
2023-08-02 13:45:00,69.0,69.01,68.95,68.95,3210.0,67.0,67.0097,66.9514,66.9514,3210.0
2023-08-02 13:50:00,68.94,68.97,68.91,68.91,1290.0,66.9417,66.9708,66.9126,66.9126,1290.0
2023-08-02 13:55:00,68.91,68.91,68.88,68.88,600.0,66.9126,66.9126,66.8834,66.8834,600.0
2023-08-02 14:00:00,68.92,68.94,68.86,68.92,2290.0,66.9223,66.9417,66.864,66.9223,2290.0
2023-08-02 14:05:00,68.86,68.86,68.86,68.86,600.0,66.864,66.864,66.864,66.864,600.0
2023-08-02 14:10:00,68.9,68.9,68.76,68.81,5390.0,66.9029,66.9029,66.7669,66.8155,5390.0
2023-08-02 14:15:00,68.82,68.82,68.76,68.81,2312.0,66.8252,66.8252,66.7669,66.8155,2312.0
2023-08-02 14:20:00,68.76,68.78,68.74,68.74,1000.0,66.7669,66.7863,66.7475,66.7475,1000.0
2023-08-02 14:25:00,68.72,68.74,68.7,68.72,1798.0,66.7281,66.7475,66.7087,66.7281,1798.0
2023-08-02 14:30:00,68.75,68.75,68.69,68.7,2406.0,66.7572,66.7572,66.6989,66.7087,2406.0
2023-08-02 14:35:00,68.64,68.71,68.63,68.71,2400.0,66.6504,66.7184,66.6407,66.7184,2400.0
2023-08-02 14:40:00,68.66,68.66,68.57,68.57,4770.0,66.6698,66.6698,66.5824,66.5824,4770.0
2023-08-02 14:45:00,68.57,68.67,68.56,68.65,8466.0,66.5824,66.6795,66.5727,66.6601,8466.0
2023-08-02 14:50:00,68.65,68.75,68.64,68.7,9126.0,66.6601,66.7572,66.6504,66.7087,9126.0
2023-08-02 14:55:00,68.71,68.79,68.7,68.79,6414.0,66.7184,66.796,66.7087,66.796,6414.0
2023-08-02 15:00:00,68.84,69.01,68.84,68.97,4160.0,66.8446,67.0097,66.8446,66.9708,4160.0
2023-08-02 15:05:00,68.99,68.99,68.89,68.95,7430.0,66.9902,66.9902,66.8931,66.9514,7430.0
2023-08-02 15:10:00,68.94,68.96,68.83,68.83,7102.0,66.9417,66.9611,66.8349,66.8349,7102.0
2023-08-02 15:15:00,68.91,68.92,68.8,68.88,7860.0,66.9126,66.9223,66.8058,66.8834,7860.0
2023-08-02 15:20:00,68.93,68.93,68.86,68.88,8766.0,66.932,66.932,66.864,66.8834,8766.0
2023-08-02 15:25:00,68.86,68.9,68.83,68.86,12154.0,66.864,66.9029,66.8349,66.864,12154.0
2023-08-02 15:30:00,68.88,69.0,68.86,68.98,8416.0,66.8834,67.0,66.864,66.9805,8416.0
2023-08-02 15:35:00,68.97,69.07,68.97,69.0,11142.0,66.9708,67.0679,66.9708,67.0,11142.0
2023-08-02 15:40:00,69.0,69.08,68.98,69.08,9470.0,67.0,67.0776,66.9805,67.0776,9470.0
2023-08-02 15:45:00,69.06,69.14,69.02,69.05,14226.0,67.0582,67.1359,67.0194,67.0485,14226.0
2023-08-02 15:50:00,69.02,69.12,68.99,69.06,28624.0,67.0194,67.1165,66.9902,67.0582,28624.0
2023-08-02 15:55:00,69.06,69.2,68.98,69.09,101978.0,67.0582,67.1942,66.9805,67.0874,101978.0
2023-08-03 09:30:00,69.19,69.45,68.28,68.96,10456.0,67.1845,67.4369,66.3008,66.9611,10456.0
2023-08-03 09:35:00,69.03,69.39,69.03,69.39,4902.0,67.0291,67.3787,67.0291,67.3787,4902.0
2023-08-03 09:40:00,69.35,69.38,69.18,69.25,10390.0,67.3398,67.3689,67.1747,67.2427,10390.0
2023-08-03 09:45:00,69.27,69.45,68.83,69.29,19910.0,67.2621,67.4369,66.8349,67.2816,19910.0
2023-08-03 09:50:00,69.18,69.51,69.06,69.37,13260.0,67.1747,67.4952,67.0582,67.3592,13260.0
2023-08-03 09:55:00,69.39,69.55,69.01,69.01,5296.0,67.3787,67.534,67.0097,67.0097,5296.0
2023-08-03 10:00:00,69.1,69.39,69.09,69.39,7156.0,67.0971,67.3787,67.0874,67.3787,7156.0
2023-08-03 10:05:00,69.39,69.45,69.28,69.33,8952.0,67.3787,67.4369,67.2718,67.3204,8952.0
2023-08-03 10:10:00,69.33,69.51,69.25,69.38,16242.0,67.3204,67.4952,67.2427,67.3689,16242.0
2023-08-03 10:15:00,69.41,69.64,69.2,69.61,15746.0,67.3981,67.6214,67.1942,67.5923,15746.0
2023-08-03 10:20:00,69.63,69.78,69.5,69.51,21932.0,67.6117,67.7574,67.4855,67.4952,21932.0
2023-08-03 10:25:00,69.44,69.44,69.23,69.32,6480.0,67.4272,67.4272,67.2233,67.3107,6480.0
2023-08-03 10:30:00,69.31,69.46,69.3,69.45,4610.0,67.301,67.4466,67.2913,67.4369,4610.0
2023-08-03 10:35:00,69.49,69.56,69.41,69.52,7600.0,67.4758,67.5437,67.3981,67.5049,7600.0
2023-08-03 10:40:00,69.54,69.75,69.54,69.69,11052.0,67.5243,67.7282,67.5243,67.67,11052.0
2023-08-03 10:45:00,69.7,70.11,69.67,70.1,21614.0,67.6797,68.0778,67.6505,68.0681,21614.0
2023-08-03 10:50:00,70.11,70.12,70.01,70.05,3746.0,68.0778,68.0875,67.9807,68.0195,3746.0
2023-08-03 10:55:00,70.04,70.22,69.97,70.14,3526.0,68.0098,68.1846,67.9418,68.1069,3526.0
2023-08-03 11:00:00,70.06,70.25,70.06,70.24,2600.0,68.0292,68.2137,68.0292,68.204,2600.0
2023-08-03 11:05:00,70.23,70.35,70.23,70.3,7460.0,68.1943,68.3108,68.1943,68.2623,7460.0
2023-08-03 11:10:00,70.33,70.41,70.28,70.41,17542.0,68.2914,68.3691,68.2429,68.3691,17542.0
2023-08-03 11:15:00,70.41,70.41,70.29,70.38,12506.0,68.3691,68.3691,68.2526,68.34,12506.0
2023-08-03 11:20:00,70.36,70.63,70.36,70.63,11554.0,68.3205,68.5827,68.3205,68.5827,11554.0
2023-08-03 11:25:00,70.61,70.83,70.61,70.75,6968.0,68.5633,68.7769,68.5633,68.6992,6968.0
2023-08-03 11:30:00,70.79,70.84,70.63,70.66,17374.0,68.7381,68.7866,68.5827,68.6118,17374.0
2023-08-03 11:35:00,70.66,70.74,70.58,70.64,4366.0,68.6118,68.6895,68.5342,68.5924,4366.0
2023-08-03 11:40:00,70.67,70.74,70.54,70.74,9350.0,68.6216,68.6895,68.4953,68.6895,9350.0
2023-08-03 11:45:00,70.7,70.85,70.63,70.85,6750.0,68.6507,68.7963,68.5827,68.7963,6750.0
2023-08-03 11:50:00,70.85,70.97,70.85,70.92,9666.0,68.7963,68.9129,68.7963,68.8643,9666.0
2023-08-03 11:55:00,70.96,71.05,70.83,70.89,5808.0,68.9031,68.9905,68.7769,68.8352,5808.0
2023-08-03 12:00:00,70.88,70.98,70.88,70.91,13640.0,68.8255,68.9226,68.8255,68.8546,13640.0
2023-08-03 12:05:00,70.95,70.97,70.82,70.86,10966.0,68.8934,68.9129,68.7672,68.806,10966.0
2023-08-03 12:10:00,70.82,70.86,70.67,70.67,7388.0,68.7672,68.806,68.6216,68.6216,7388.0
2023-08-03 12:15:00,70.75,70.89,70.66,70.89,5328.0,68.6992,68.8352,68.6118,68.8352,5328.0
2023-08-03 12:20:00,70.9,70.9,70.67,70.71,6810.0,68.8449,68.8449,68.6216,68.6604,6810.0
2023-08-03 12:25:00,70.69,70.88,70.69,70.85,6246.0,68.641,68.8255,68.641,68.7963,6246.0
2023-08-03 12:30:00,70.81,70.87,70.79,70.79,3826.0,68.7575,68.8158,68.7381,68.7381,3826.0
2023-08-03 12:35:00,70.8,70.89,70.74,70.89,7882.0,68.7478,68.8352,68.6895,68.8352,7882.0
2023-08-03 12:40:00,70.91,71.0,70.91,70.99,4658.0,68.8546,68.942,68.8546,68.9323,4658.0
2023-08-03 12:45:00,70.97,71.05,70.97,71.05,4200.0,68.9129,68.9905,68.9129,68.9905,4200.0
2023-08-03 12:50:00,71.07,71.13,71.02,71.13,6806.0,69.01,69.0682,68.9614,69.0682,6806.0
2023-08-03 12:55:00,71.14,71.14,71.08,71.12,5370.0,69.0779,69.0779,69.0197,69.0585,5370.0
2023-08-03 13:00:00,71.12,71.23,71.1,71.2,6936.0,69.0585,69.1653,69.0391,69.1362,6936.0
2023-08-03 13:05:00,71.19,71.21,71.08,71.17,11028.0,69.1265,69.1459,69.0197,69.1071,11028.0
2023-08-03 13:10:00,71.21,71.21,71.12,71.17,4530.0,69.1459,69.1459,69.0585,69.1071,4530.0
2023-08-03 13:15:00,71.21,71.24,71.1,71.13,9686.0,69.1459,69.175,69.0391,69.0682,9686.0
2023-08-03 13:20:00,71.13,71.21,70.97,70.99,7056.0,69.0682,69.1459,68.9129,68.9323,7056.0
2023-08-03 13:25:00,70.98,71.26,70.98,71.25,27024.0,68.9226,69.1945,68.9226,69.1847,27024.0
2023-08-03 13:30:00,71.28,71.36,71.17,71.19,29060.0,69.2139,69.2916,69.1071,69.1265,29060.0
2023-08-03 13:35:00,71.17,71.34,71.13,71.26,39786.0,69.1071,69.2721,69.0682,69.1945,39786.0
2023-08-03 13:40:00,71.27,71.27,71.2,71.22,6000.0,69.2042,69.2042,69.1362,69.1556,6000.0
2023-08-03 13:45:00,71.23,71.34,71.21,71.33,9722.0,69.1653,69.2721,69.1459,69.2624,9722.0
2023-08-03 13:50:00,71.32,71.38,71.3,71.33,9612.0,69.2527,69.311,69.2333,69.2624,9612.0
2023-08-03 13:55:00,71.34,71.36,71.03,71.16,9166.0,69.2721,69.2916,68.9711,69.0973,9166.0
2023-08-03 14:00:00,71.11,71.19,71.07,71.08,5092.0,69.0488,69.1265,69.01,69.0197,5092.0
2023-08-03 14:05:00,71.08,71.17,71.05,71.07,8550.0,69.0197,69.1071,68.9905,69.01,8550.0
2023-08-03 14:10:00,71.08,71.11,71.03,71.07,5036.0,69.0197,69.0488,68.9711,69.01,5036.0
2023-08-03 14:15:00,71.06,71.11,71.05,71.09,6600.0,69.0002,69.0488,68.9905,69.0294,6600.0
2023-08-03 14:20:00,71.09,71.25,71.09,71.25,3608.0,69.0294,69.1847,69.0294,69.1847,3608.0
2023-08-03 14:25:00,71.27,71.28,71.15,71.16,7442.0,69.2042,69.2139,69.0876,69.0973,7442.0
2023-08-03 14:30:00,71.16,71.17,71.11,71.11,6000.0,69.0973,69.1071,69.0488,69.0488,6000.0
2023-08-03 14:35:00,71.11,71.12,71.03,71.06,4934.0,69.0488,69.0585,68.9711,69.0002,4934.0
2023-08-03 14:40:00,71.08,71.17,71.08,71.17,7260.0,69.0197,69.1071,69.0197,69.1071,7260.0
2023-08-03 14:45:00,71.18,71.23,71.14,71.2,7390.0,69.1168,69.1653,69.0779,69.1362,7390.0
2023-08-03 14:50:00,71.19,71.3,71.17,71.28,10150.0,69.1265,69.2333,69.1071,69.2139,10150.0
2023-08-03 14:55:00,71.28,71.38,71.21,71.35,19488.0,69.2139,69.311,69.1459,69.2818,19488.0
2023-08-03 15:00:00,71.28,71.31,71.19,71.26,8520.0,69.2139,69.243,69.1265,69.1945,8520.0
2023-08-03 15:05:00,71.28,71.31,71.01,71.12,8758.0,69.2139,69.243,68.9517,69.0585,8758.0
2023-08-03 15:10:00,71.12,71.12,71.0,71.06,8868.0,69.0585,69.0585,68.942,69.0002,8868.0
2023-08-03 15:15:00,71.07,71.15,71.05,71.15,13282.0,69.01,69.0876,68.9905,69.0876,13282.0
2023-08-03 15:20:00,71.16,71.21,71.14,71.2,14916.0,69.0973,69.1459,69.0779,69.1362,14916.0
2023-08-03 15:25:00,71.2,71.22,71.11,71.11,9592.0,69.1362,69.1556,69.0488,69.0488,9592.0
2023-08-03 15:30:00,71.1,71.17,71.08,71.16,12202.0,69.0391,69.1071,69.0197,69.0973,12202.0
2023-08-03 15:35:00,71.17,71.17,70.86,70.91,17314.0,69.1071,69.1071,68.806,68.8546,17314.0
2023-08-03 15:40:00,70.88,70.98,70.86,70.93,24362.0,68.8255,68.9226,68.806,68.874,24362.0
2023-08-03 15:45:00,70.94,71.04,70.9,71.0,32748.0,68.8837,68.9808,68.8449,68.942,32748.0
2023-08-03 15:50:00,71.01,71.14,70.93,71.11,56726.0,68.9517,69.0779,68.874,69.0488,56726.0
2023-08-03 15:55:00,71.08,71.21,70.95,71.0,155546.0,69.0197,69.1459,68.8934,68.942,155546.0
2023-08-04 09:30:00,71.23,71.37,70.88,71.1,9278.0,69.1653,69.3013,68.8255,69.0391,9278.0
2023-08-04 09:35:00,71.08,71.29,70.42,70.66,21930.0,69.0197,69.2236,68.3788,68.6118,21930.0
2023-08-04 09:40:00,70.78,71.05,70.72,71.05,2800.0,68.7284,68.9905,68.6701,68.9905,2800.0
2023-08-04 09:45:00,71.07,71.25,70.88,71.24,21952.0,69.01,69.1847,68.8255,69.175,21952.0
2023-08-04 09:50:00,71.16,71.22,70.99,71.05,21420.0,69.0973,69.1556,68.9323,68.9905,21420.0
2023-08-04 09:55:00,70.99,70.99,70.62,70.62,12902.0,68.9323,68.9323,68.573,68.573,12902.0
2023-08-04 10:00:00,70.74,70.74,70.57,70.6,8326.0,68.6895,68.6895,68.5245,68.5536,8326.0
2023-08-04 10:05:00,70.67,70.79,70.55,70.79,7808.0,68.6216,68.7381,68.505,68.7381,7808.0
2023-08-04 10:10:00,71.0,71.0,70.68,70.73,23640.0,68.942,68.942,68.6313,68.6798,23640.0
2023-08-04 10:15:00,70.66,70.76,70.54,70.76,6748.0,68.6118,68.7089,68.4953,68.7089,6748.0
2023-08-04 10:20:00,70.8,70.88,70.75,70.83,12426.0,68.7478,68.8255,68.6992,68.7769,12426.0
2023-08-04 10:25:00,70.87,70.92,70.77,70.87,11976.0,68.8158,68.8643,68.7187,68.8158,11976.0
2023-08-04 10:30:00,70.89,71.0,70.75,70.75,30938.0,68.8352,68.942,68.6992,68.6992,30938.0
2023-08-04 10:35:00,70.66,70.7,70.48,70.48,2400.0,68.6118,68.6507,68.4371,68.4371,2400.0
2023-08-04 10:40:00,70.5,70.54,70.26,70.32,7164.0,68.4565,68.4953,68.2234,68.2817,7164.0
2023-08-04 10:45:00,70.33,70.46,70.29,70.34,7402.0,68.2914,68.4176,68.2526,68.3011,7402.0
2023-08-04 10:50:00,70.29,70.41,70.26,70.39,9498.0,68.2526,68.3691,68.2234,68.3497,9498.0
2023-08-04 10:55:00,70.38,70.53,70.35,70.53,5032.0,68.34,68.4856,68.3108,68.4856,5032.0
2023-08-04 11:00:00,70.48,70.48,70.3,70.33,8744.0,68.4371,68.4371,68.2623,68.2914,8744.0
2023-08-04 11:05:00,70.23,70.32,70.2,70.29,15750.0,68.1943,68.2817,68.1652,68.2526,15750.0
2023-08-04 11:10:00,70.21,70.21,70.04,70.2,4426.0,68.1749,68.1749,68.0098,68.1652,4426.0
2023-08-04 11:15:00,70.2,70.25,70.17,70.2,3212.0,68.1652,68.2137,68.136,68.1652,3212.0
2023-08-04 11:20:00,70.2,70.23,70.14,70.2,2682.0,68.1652,68.1943,68.1069,68.1652,2682.0
2023-08-04 11:25:00,70.23,70.28,70.22,70.28,5152.0,68.1943,68.2429,68.1846,68.2429,5152.0
2023-08-04 11:30:00,70.22,70.22,70.11,70.11,3000.0,68.1846,68.1846,68.0778,68.0778,3000.0
2023-08-04 11:35:00,70.16,70.36,70.13,70.36,10594.0,68.1263,68.3205,68.0972,68.3205,10594.0
2023-08-04 11:40:00,70.32,70.66,70.27,70.66,4190.0,68.2817,68.6118,68.2331,68.6118,4190.0
2023-08-04 11:45:00,70.67,70.69,70.48,70.48,8770.0,68.6216,68.641,68.4371,68.4371,8770.0
2023-08-04 11:50:00,70.5,70.53,70.44,70.46,4148.0,68.4565,68.4856,68.3982,68.4176,4148.0
2023-08-04 11:55:00,70.52,70.54,70.47,70.53,3214.0,68.4759,68.4953,68.4273,68.4856,3214.0
2023-08-04 12:00:00,70.55,70.61,70.52,70.61,3932.0,68.505,68.5633,68.4759,68.5633,3932.0
2023-08-04 12:05:00,70.61,70.68,70.44,70.44,4300.0,68.5633,68.6313,68.3982,68.3982,4300.0
2023-08-04 12:10:00,70.47,70.51,70.41,70.45,3870.0,68.4273,68.4662,68.3691,68.4079,3870.0
2023-08-04 12:15:00,70.48,70.64,70.46,70.64,6284.0,68.4371,68.5924,68.4176,68.5924,6284.0
2023-08-04 12:20:00,70.7,70.7,70.57,70.65,3400.0,68.6507,68.6507,68.5245,68.6021,3400.0
2023-08-04 12:25:00,70.69,70.73,70.67,70.67,2660.0,68.641,68.6798,68.6216,68.6216,2660.0
2023-08-04 12:30:00,70.65,70.65,70.53,70.56,3158.0,68.6021,68.6021,68.4856,68.5147,3158.0
2023-08-04 12:35:00,70.51,70.55,70.49,70.55,3146.0,68.4662,68.505,68.4468,68.505,3146.0
2023-08-04 12:40:00,70.56,70.56,70.48,70.53,4064.0,68.5147,68.5147,68.4371,68.4856,4064.0
2023-08-04 12:45:00,70.54,70.64,70.5,70.64,5404.0,68.4953,68.5924,68.4565,68.5924,5404.0
2023-08-04 12:50:00,70.64,70.7,70.6,70.7,2200.0,68.5924,68.6507,68.5536,68.6507,2200.0
2023-08-04 12:55:00,70.64,70.67,70.64,70.66,2536.0,68.5924,68.6216,68.5924,68.6118,2536.0
2023-08-04 13:00:00,70.69,70.73,70.65,70.73,3400.0,68.641,68.6798,68.6021,68.6798,3400.0
2023-08-04 13:05:00,70.71,70.82,70.7,70.81,3466.0,68.6604,68.7672,68.6507,68.7575,3466.0
2023-08-04 13:10:00,70.8,70.85,70.75,70.8,4874.0,68.7478,68.7963,68.6992,68.7478,4874.0
2023-08-04 13:15:00,70.77,70.82,70.68,70.7,5804.0,68.7187,68.7672,68.6313,68.6507,5804.0
2023-08-04 13:20:00,70.75,70.78,70.72,70.75,3978.0,68.6992,68.7284,68.6701,68.6992,3978.0
2023-08-04 13:25:00,70.76,70.78,70.72,70.73,6800.0,68.7089,68.7284,68.6701,68.6798,6800.0
2023-08-04 13:30:00,70.73,70.74,70.67,70.7,2200.0,68.6798,68.6895,68.6216,68.6507,2200.0
2023-08-04 13:35:00,70.67,70.68,70.57,70.6,2800.0,68.6216,68.6313,68.5245,68.5536,2800.0
2023-08-04 13:40:00,70.6,70.63,70.56,70.56,5556.0,68.5536,68.5827,68.5147,68.5147,5556.0
2023-08-04 13:45:00,70.56,70.58,70.5,70.53,5350.0,68.5147,68.5342,68.4565,68.4856,5350.0
2023-08-04 13:50:00,70.53,70.53,70.41,70.47,11004.0,68.4856,68.4856,68.3691,68.4273,11004.0
2023-08-04 13:55:00,70.44,70.44,70.27,70.28,6370.0,68.3982,68.3982,68.2331,68.2429,6370.0
2023-08-04 14:00:00,70.21,70.22,70.1,70.1,3656.0,68.1749,68.1846,68.0681,68.0681,3656.0
2023-08-04 14:05:00,70.06,70.13,70.02,70.13,9280.0,68.0292,68.0972,67.9904,68.0972,9280.0
2023-08-04 14:10:00,70.1,70.39,70.09,70.36,12600.0,68.0681,68.3497,68.0584,68.3205,12600.0
2023-08-04 14:15:00,70.32,70.33,70.2,70.22,6302.0,68.2817,68.2914,68.1652,68.1846,6302.0
2023-08-04 14:20:00,70.18,70.22,70.08,70.11,17314.0,68.1458,68.1846,68.0487,68.0778,17314.0
2023-08-04 14:25:00,70.11,70.2,70.11,70.13,8000.0,68.0778,68.1652,68.0778,68.0972,8000.0
2023-08-04 14:30:00,70.03,70.08,69.88,69.88,7498.0,68.0001,68.0487,67.8545,67.8545,7498.0
2023-08-04 14:35:00,69.83,69.88,69.77,69.8,5140.0,67.8059,67.8545,67.7476,67.7768,5140.0
2023-08-04 14:40:00,69.8,69.83,69.58,69.64,12006.0,67.7768,67.8059,67.5631,67.6214,12006.0
2023-08-04 14:45:00,69.61,69.63,69.52,69.58,6226.0,67.5923,67.6117,67.5049,67.5631,6226.0
2023-08-04 14:50:00,69.58,69.78,69.58,69.64,7920.0,67.5631,67.7574,67.5631,67.6214,7920.0
2023-08-04 14:55:00,69.58,69.73,69.54,69.69,6200.0,67.5631,67.7088,67.5243,67.67,6200.0
2023-08-04 15:00:00,69.69,69.7,69.6,69.6,4046.0,67.67,67.6797,67.5826,67.5826,4046.0
2023-08-04 15:05:00,69.62,69.69,69.56,69.64,22362.0,67.602,67.67,67.5437,67.6214,22362.0
2023-08-04 15:10:00,69.68,69.81,69.65,69.81,8376.0,67.6602,67.7865,67.6311,67.7865,8376.0
2023-08-04 15:15:00,69.79,69.86,69.69,69.69,6900.0,67.7671,67.835,67.67,67.67,6900.0
2023-08-04 15:20:00,69.66,69.69,69.6,69.63,8680.0,67.6408,67.67,67.5826,67.6117,8680.0
2023-08-04 15:25:00,69.65,69.65,69.54,69.59,11078.0,67.6311,67.6311,67.5243,67.5729,11078.0
2023-08-04 15:30:00,69.61,69.69,69.58,69.63,16990.0,67.5923,67.67,67.5631,67.6117,16990.0
2023-08-04 15:35:00,69.6,69.63,69.38,69.46,13250.0,67.5826,67.6117,67.3689,67.4466,13250.0
2023-08-04 15:40:00,69.43,69.5,69.36,69.38,24992.0,67.4175,67.4855,67.3495,67.3689,24992.0
2023-08-04 15:45:00,69.41,69.56,69.39,69.55,29506.0,67.3981,67.5437,67.3787,67.534,29506.0
2023-08-04 15:50:00,69.54,69.71,69.51,69.56,50050.0,67.5243,67.6894,67.4952,67.5437,50050.0
2023-08-04 15:55:00,69.57,69.74,69.55,69.67,118062.0,67.5534,67.7185,67.534,67.6505,118062.0
2023-08-07 09:30:00,70.06,70.11,69.61,70.11,12148.0,68.0292,68.0778,67.5923,68.0778,12148.0
2023-08-07 09:35:00,69.85,70.23,69.85,70.11,29506.0,67.8253,68.1943,67.8253,68.0778,29506.0
2023-08-07 09:40:00,70.19,70.19,69.71,69.71,5468.0,68.1555,68.1555,67.6894,67.6894,5468.0
2023-08-07 09:45:00,69.64,69.78,69.6,69.68,3848.0,67.6214,67.7574,67.5826,67.6602,3848.0
2023-08-07 09:50:00,69.64,69.98,69.64,69.91,21188.0,67.6214,67.9516,67.6214,67.8836,21188.0
2023-08-07 09:55:00,69.91,69.93,69.65,69.72,31650.0,67.8836,67.903,67.6311,67.6991,31650.0
2023-08-07 10:00:00,69.77,69.83,69.72,69.79,8302.0,67.7476,67.8059,67.6991,67.7671,8302.0
2023-08-07 10:05:00,69.81,70.16,69.81,70.13,7400.0,67.7865,68.1263,67.7865,68.0972,7400.0
2023-08-07 10:10:00,70.17,70.2,69.99,70.16,7816.0,68.136,68.1652,67.9613,68.1263,7816.0
2023-08-07 10:15:00,70.13,70.17,70.0,70.08,5002.0,68.0972,68.136,67.971,68.0487,5002.0
2023-08-07 10:20:00,70.04,70.05,69.99,70.04,2000.0,68.0098,68.0195,67.9613,68.0098,2000.0
2023-08-07 10:25:00,69.99,70.06,69.95,70.04,3582.0,67.9613,68.0292,67.9224,68.0098,3582.0
2023-08-07 10:30:00,70.07,70.14,70.07,70.1,6030.0,68.0389,68.1069,68.0389,68.0681,6030.0
2023-08-07 10:35:00,70.15,70.17,70.14,70.17,3564.0,68.1166,68.136,68.1069,68.136,3564.0
2023-08-07 10:40:00,70.13,70.15,70.08,70.1,2496.0,68.0972,68.1166,68.0487,68.0681,2496.0
2023-08-07 10:45:00,70.03,70.06,69.99,70.03,1882.0,68.0001,68.0292,67.9613,68.0001,1882.0
2023-08-07 10:50:00,69.92,69.92,69.76,69.86,4368.0,67.8933,67.8933,67.7379,67.835,4368.0
2023-08-07 10:55:00,69.86,69.88,69.76,69.81,2200.0,67.835,67.8545,67.7379,67.7865,2200.0
2023-08-07 11:00:00,69.74,69.87,69.74,69.85,4638.0,67.7185,67.8447,67.7185,67.8253,4638.0
2023-08-07 11:05:00,69.83,69.85,69.7,69.85,5336.0,67.8059,67.8253,67.6797,67.8253,5336.0
2023-08-07 11:10:00,69.83,69.94,69.83,69.94,1600.0,67.8059,67.9127,67.8059,67.9127,1600.0
2023-08-07 11:15:00,69.91,69.91,69.83,69.83,2524.0,67.8836,67.8836,67.8059,67.8059,2524.0
2023-08-07 11:20:00,69.76,69.88,69.76,69.88,3562.0,67.7379,67.8545,67.7379,67.8545,3562.0
2023-08-07 11:25:00,69.82,69.83,69.73,69.79,8332.0,67.7962,67.8059,67.7088,67.7671,8332.0
2023-08-07 11:30:00,69.79,69.79,69.59,69.75,20456.0,67.7671,67.7671,67.5729,67.7282,20456.0
2023-08-07 11:35:00,69.71,69.87,69.71,69.86,26292.0,67.6894,67.8447,67.6894,67.835,26292.0
2023-08-07 11:40:00,69.91,69.97,69.83,69.88,4012.0,67.8836,67.9418,67.8059,67.8545,4012.0
2023-08-07 11:45:00,69.82,69.88,69.77,69.85,2406.0,67.7962,67.8545,67.7476,67.8253,2406.0
2023-08-07 11:50:00,69.89,70.0,69.86,69.92,6808.0,67.8642,67.971,67.835,67.8933,6808.0
2023-08-07 11:55:00,69.96,70.05,69.96,70.05,2000.0,67.9321,68.0195,67.9321,68.0195,2000.0
2023-08-07 12:00:00,70.1,70.14,70.08,70.09,1660.0,68.0681,68.1069,68.0487,68.0584,1660.0
2023-08-07 12:05:00,70.05,70.08,70.03,70.03,1600.0,68.0195,68.0487,68.0001,68.0001,1600.0
2023-08-07 12:10:00,70.08,70.08,69.98,70.02,2594.0,68.0487,68.0487,67.9516,67.9904,2594.0
2023-08-07 12:15:00,70.0,70.07,70.0,70.06,2250.0,67.971,68.0389,67.971,68.0292,2250.0
2023-08-07 12:20:00,70.06,70.09,69.91,69.96,5726.0,68.0292,68.0584,67.8836,67.9321,5726.0
2023-08-07 12:25:00,69.95,70.01,69.95,69.99,2674.0,67.9224,67.9807,67.9224,67.9613,2674.0
2023-08-07 12:30:00,69.91,69.92,69.81,69.88,5538.0,67.8836,67.8933,67.7865,67.8545,5538.0
2023-08-07 12:35:00,69.85,69.88,69.79,69.79,4792.0,67.8253,67.8545,67.7671,67.7671,4792.0
2023-08-07 12:40:00,69.79,69.79,69.71,69.78,2600.0,67.7671,67.7671,67.6894,67.7574,2600.0
2023-08-07 12:45:00,69.77,69.91,69.77,69.86,4602.0,67.7476,67.8836,67.7476,67.835,4602.0
2023-08-07 12:50:00,69.86,69.95,69.85,69.95,2000.0,67.835,67.9224,67.8253,67.9224,2000.0
2023-08-07 12:55:00,69.97,69.97,69.88,69.88,4000.0,67.9418,67.9418,67.8545,67.8545,4000.0
2023-08-07 13:00:00,69.83,69.85,69.83,69.85,600.0,67.8059,67.8253,67.8059,67.8253,600.0
2023-08-07 13:05:00,69.83,69.89,69.83,69.87,6000.0,67.8059,67.8642,67.8059,67.8447,6000.0
2023-08-07 13:10:00,69.89,69.9,69.83,69.86,7770.0,67.8642,67.8739,67.8059,67.835,7770.0
2023-08-07 13:15:00,69.86,69.88,69.79,69.79,7440.0,67.835,67.8545,67.7671,67.7671,7440.0
2023-08-07 13:20:00,69.78,69.82,69.65,69.69,26152.0,67.7574,67.7962,67.6311,67.67,26152.0
2023-08-07 13:25:00,69.71,69.76,69.7,69.71,3398.0,67.6894,67.7379,67.6797,67.6894,3398.0
2023-08-07 13:30:00,69.71,69.72,69.66,69.69,5348.0,67.6894,67.6991,67.6408,67.67,5348.0
2023-08-07 13:35:00,69.7,69.73,69.67,69.71,5204.0,67.6797,67.7088,67.6505,67.6894,5204.0
2023-08-07 13:40:00,69.71,69.71,69.61,69.66,6170.0,67.6894,67.6894,67.5923,67.6408,6170.0
2023-08-07 13:45:00,69.66,69.66,69.56,69.65,5792.0,67.6408,67.6408,67.5437,67.6311,5792.0
2023-08-07 13:50:00,69.65,69.71,69.6,69.69,11986.0,67.6311,67.6894,67.5826,67.67,11986.0
2023-08-07 13:55:00,69.71,69.78,69.71,69.77,2400.0,67.6894,67.7574,67.6894,67.7476,2400.0
2023-08-07 14:00:00,69.79,69.89,69.79,69.86,10022.0,67.7671,67.8642,67.7671,67.835,10022.0
2023-08-07 14:05:00,69.84,69.96,69.84,69.96,4506.0,67.8156,67.9321,67.8156,67.9321,4506.0
2023-08-07 14:10:00,69.88,69.88,69.77,69.8,3000.0,67.8545,67.8545,67.7476,67.7768,3000.0
2023-08-07 14:15:00,69.81,69.89,69.81,69.89,3094.0,67.7865,67.8642,67.7865,67.8642,3094.0
2023-08-07 14:20:00,69.89,69.89,69.75,69.77,2640.0,67.8642,67.8642,67.7282,67.7476,2640.0
2023-08-07 14:25:00,69.75,69.75,69.68,69.68,1844.0,67.7282,67.7282,67.6602,67.6602,1844.0
2023-08-07 14:30:00,69.66,69.69,69.64,69.69,3224.0,67.6408,67.67,67.6214,67.67,3224.0
2023-08-07 14:35:00,69.7,69.81,69.69,69.79,9524.0,67.6797,67.7865,67.67,67.7671,9524.0
2023-08-07 14:40:00,69.81,69.81,69.75,69.75,2914.0,67.7865,67.7865,67.7282,67.7282,2914.0
2023-08-07 14:45:00,69.78,69.84,69.76,69.81,2036.0,67.7574,67.8156,67.7379,67.7865,2036.0
2023-08-07 14:50:00,69.81,69.81,69.71,69.71,2802.0,67.7865,67.7865,67.6894,67.6894,2802.0
2023-08-07 14:55:00,69.7,69.8,69.7,69.77,3434.0,67.6797,67.7768,67.6797,67.7476,3434.0
2023-08-07 15:00:00,69.79,69.83,69.75,69.83,3200.0,67.7671,67.8059,67.7282,67.8059,3200.0
2023-08-07 15:05:00,69.78,69.81,69.74,69.74,3262.0,67.7574,67.7865,67.7185,67.7185,3262.0
2023-08-07 15:10:00,69.74,69.76,69.66,69.66,3248.0,67.7185,67.7379,67.6408,67.6408,3248.0
2023-08-07 15:15:00,69.67,69.89,69.67,69.86,9906.0,67.6505,67.8642,67.6505,67.835,9906.0
2023-08-07 15:20:00,69.86,69.86,69.75,69.75,5228.0,67.835,67.835,67.7282,67.7282,5228.0
2023-08-07 15:25:00,69.8,69.86,69.79,69.86,6002.0,67.7768,67.835,67.7671,67.835,6002.0
2023-08-07 15:30:00,69.85,69.86,69.79,69.79,9766.0,67.8253,67.835,67.7671,67.7671,9766.0
2023-08-07 15:35:00,69.83,69.86,69.76,69.78,15830.0,67.8059,67.835,67.7379,67.7574,15830.0
2023-08-07 15:40:00,69.79,69.82,69.76,69.82,11876.0,67.7671,67.7962,67.7379,67.7962,11876.0
2023-08-07 15:45:00,69.76,69.83,69.76,69.83,21216.0,67.7379,67.8059,67.7379,67.8059,21216.0
2023-08-07 15:50:00,69.8,69.85,69.77,69.8,40680.0,67.7768,67.8253,67.7476,67.7768,40680.0
2023-08-07 15:55:00,69.83,69.9,69.76,69.79,108854.0,67.8059,67.8739,67.7379,67.7671,108854.0
2023-08-08 09:30:00,68.78,69.08,68.53,68.86,13658.0,66.7863,67.0776,66.5436,66.864,13658.0
2023-08-08 09:35:00,68.76,68.94,68.69,68.82,7244.0,66.7669,66.9417,66.6989,66.8252,7244.0
2023-08-08 09:40:00,68.75,68.98,68.75,68.98,3400.0,66.7572,66.9805,66.7572,66.9805,3400.0
2023-08-08 09:45:00,68.99,69.08,68.69,68.74,5660.0,66.9902,67.0776,66.6989,66.7475,5660.0
2023-08-08 09:50:00,68.63,68.9,68.63,68.9,3398.0,66.6407,66.9029,66.6407,66.9029,3398.0
2023-08-08 09:55:00,68.85,68.98,68.81,68.95,10648.0,66.8543,66.9805,66.8155,66.9514,10648.0
2023-08-08 10:00:00,68.93,68.93,68.83,68.83,13054.0,66.932,66.932,66.8349,66.8349,13054.0
2023-08-08 10:05:00,68.74,68.92,68.72,68.89,13888.0,66.7475,66.9223,66.7281,66.8931,13888.0
2023-08-08 10:10:00,68.9,68.96,68.73,68.96,7006.0,66.9029,66.9611,66.7378,66.9611,7006.0
2023-08-08 10:15:00,68.96,69.02,68.85,69.02,3700.0,66.9611,67.0194,66.8543,67.0194,3700.0
2023-08-08 10:20:00,69.01,69.17,68.98,69.17,8000.0,67.0097,67.165,66.9805,67.165,8000.0
2023-08-08 10:25:00,69.26,69.37,69.22,69.33,9800.0,67.2524,67.3592,67.2136,67.3204,9800.0
2023-08-08 10:30:00,69.32,69.32,69.13,69.21,8456.0,67.3107,67.3107,67.1262,67.2039,8456.0
2023-08-08 10:35:00,69.16,69.19,68.86,68.87,21766.0,67.1553,67.1845,66.864,66.8737,21766.0
2023-08-08 10:40:00,68.87,68.96,68.73,68.96,12074.0,66.8737,66.9611,66.7378,66.9611,12074.0
2023-08-08 10:45:00,68.97,69.08,68.96,69.02,13544.0,66.9708,67.0776,66.9611,67.0194,13544.0
2023-08-08 10:50:00,69.02,69.07,68.98,69.04,2228.0,67.0194,67.0679,66.9805,67.0388,2228.0
2023-08-08 10:55:00,69.08,69.11,69.0,69.0,2900.0,67.0776,67.1068,67.0,67.0,2900.0
2023-08-08 11:00:00,68.99,68.99,68.9,68.93,8752.0,66.9902,66.9902,66.9029,66.932,8752.0
2023-08-08 11:05:00,68.91,68.91,68.83,68.89,3892.0,66.9126,66.9126,66.8349,66.8931,3892.0
2023-08-08 11:10:00,68.98,69.06,68.94,69.06,2800.0,66.9805,67.0582,66.9417,67.0582,2800.0
2023-08-08 11:15:00,69.1,69.14,69.04,69.08,4400.0,67.0971,67.1359,67.0388,67.0776,4400.0
2023-08-08 11:20:00,69.11,69.11,69.03,69.05,4210.0,67.1068,67.1068,67.0291,67.0485,4210.0
2023-08-08 11:25:00,69.04,69.19,69.01,69.13,8396.0,67.0388,67.1845,67.0097,67.1262,8396.0
2023-08-08 11:30:00,69.14,69.14,69.07,69.1,3400.0,67.1359,67.1359,67.0679,67.0971,3400.0
2023-08-08 11:35:00,69.14,69.23,69.04,69.17,7888.0,67.1359,67.2233,67.0388,67.165,7888.0
2023-08-08 11:40:00,69.14,69.17,69.12,69.14,3350.0,67.1359,67.165,67.1165,67.1359,3350.0
2023-08-08 11:45:00,69.16,69.21,69.14,69.19,3800.0,67.1553,67.2039,67.1359,67.1845,3800.0
2023-08-08 11:50:00,69.18,69.21,69.15,69.16,2400.0,67.1747,67.2039,67.1456,67.1553,2400.0
2023-08-08 11:55:00,69.17,69.26,69.08,69.08,14494.0,67.165,67.2524,67.0776,67.0776,14494.0
2023-08-08 12:00:00,69.13,69.24,69.12,69.17,8350.0,67.1262,67.233,67.1165,67.165,8350.0
2023-08-08 12:05:00,69.2,69.2,69.12,69.15,3800.0,67.1942,67.1942,67.1165,67.1456,3800.0
2023-08-08 12:10:00,69.15,69.16,69.11,69.14,3400.0,67.1456,67.1553,67.1068,67.1359,3400.0
2023-08-08 12:15:00,69.14,69.16,69.11,69.14,2500.0,67.1359,67.1553,67.1068,67.1359,2500.0
2023-08-08 12:20:00,69.16,69.16,69.09,69.11,9216.0,67.1553,67.1553,67.0874,67.1068,9216.0
2023-08-08 12:25:00,69.13,69.13,69.09,69.12,6602.0,67.1262,67.1262,67.0874,67.1165,6602.0
2023-08-08 12:30:00,69.11,69.12,69.06,69.11,8398.0,67.1068,67.1165,67.0582,67.1068,8398.0
2023-08-08 12:35:00,69.13,69.13,69.03,69.08,8410.0,67.1262,67.1262,67.0291,67.0776,8410.0
2023-08-08 12:40:00,69.1,69.13,69.0,69.07,11386.0,67.0971,67.1262,67.0,67.0679,11386.0
2023-08-08 12:45:00,69.05,69.07,69.0,69.05,15018.0,67.0485,67.0679,67.0,67.0485,15018.0
2023-08-08 12:50:00,69.07,69.13,68.99,69.1,24360.0,67.0679,67.1262,66.9902,67.0971,24360.0
2023-08-08 12:55:00,69.11,69.21,69.09,69.21,5462.0,67.1068,67.2039,67.0874,67.2039,5462.0
2023-08-08 13:00:00,69.22,69.31,69.22,69.31,2950.0,67.2136,67.301,67.2136,67.301,2950.0
2023-08-08 13:05:00,69.33,69.45,69.33,69.42,6402.0,67.3204,67.4369,67.3204,67.4078,6402.0
2023-08-08 13:10:00,69.42,69.54,69.42,69.53,2296.0,67.4078,67.5243,67.4078,67.5146,2296.0
2023-08-08 13:15:00,69.6,69.61,69.55,69.56,3408.0,67.5826,67.5923,67.534,67.5437,3408.0
2023-08-08 13:20:00,69.52,69.55,69.44,69.44,6274.0,67.5049,67.534,67.4272,67.4272,6274.0
2023-08-08 13:25:00,69.42,69.47,69.42,69.46,2100.0,67.4078,67.4563,67.4078,67.4466,2100.0
2023-08-08 13:30:00,69.48,69.53,69.38,69.38,6298.0,67.466,67.5146,67.3689,67.3689,6298.0
2023-08-08 13:35:00,69.35,69.36,69.21,69.36,7012.0,67.3398,67.3495,67.2039,67.3495,7012.0
2023-08-08 13:40:00,69.35,69.39,69.22,69.26,11326.0,67.3398,67.3787,67.2136,67.2524,11326.0
2023-08-08 13:45:00,69.27,69.27,69.19,69.27,3700.0,67.2621,67.2621,67.1845,67.2621,3700.0
2023-08-08 13:50:00,69.3,69.42,69.28,69.3,17200.0,67.2913,67.4078,67.2718,67.2913,17200.0
2023-08-08 13:55:00,69.28,69.39,69.28,69.38,2432.0,67.2718,67.3787,67.2718,67.3689,2432.0
2023-08-08 14:00:00,69.44,69.44,69.25,69.26,9202.0,67.4272,67.4272,67.2427,67.2524,9202.0
2023-08-08 14:05:00,69.24,69.28,69.24,69.24,5400.0,67.233,67.2718,67.233,67.233,5400.0
2023-08-08 14:10:00,69.23,69.32,69.22,69.27,7950.0,67.2233,67.3107,67.2136,67.2621,7950.0
2023-08-08 14:15:00,69.27,69.44,69.27,69.37,36250.0,67.2621,67.4272,67.2621,67.3592,36250.0
2023-08-08 14:20:00,69.36,69.48,69.33,69.46,6674.0,67.3495,67.466,67.3204,67.4466,6674.0
2023-08-08 14:25:00,69.42,69.57,69.42,69.52,7790.0,67.4078,67.5534,67.4078,67.5049,7790.0
2023-08-08 14:30:00,69.5,69.64,69.5,69.61,8906.0,67.4855,67.6214,67.4855,67.5923,8906.0
2023-08-08 14:35:00,69.63,69.64,69.53,69.53,6656.0,67.6117,67.6214,67.5146,67.5146,6656.0
2023-08-08 14:40:00,69.52,69.57,69.5,69.52,2420.0,67.5049,67.5534,67.4855,67.5049,2420.0
2023-08-08 14:45:00,69.5,69.56,69.5,69.53,3130.0,67.4855,67.5437,67.4855,67.5146,3130.0
2023-08-08 14:50:00,69.55,69.55,69.49,69.51,5388.0,67.534,67.534,67.4758,67.4952,5388.0
2023-08-08 14:55:00,69.53,69.58,69.5,69.53,17802.0,67.5146,67.5631,67.4855,67.5146,17802.0
2023-08-08 15:00:00,69.49,69.54,69.47,69.54,6060.0,67.4758,67.5243,67.4563,67.5243,6060.0
2023-08-08 15:05:00,69.53,69.53,69.46,69.53,9854.0,67.5146,67.5146,67.4466,67.5146,9854.0
2023-08-08 15:10:00,69.52,69.59,69.52,69.57,5902.0,67.5049,67.5729,67.5049,67.5534,5902.0
2023-08-08 15:15:00,69.59,69.72,69.57,69.7,6852.0,67.5729,67.6991,67.5534,67.6797,6852.0
2023-08-08 15:20:00,69.71,69.83,69.71,69.83,10298.0,67.6894,67.8059,67.6894,67.8059,10298.0
2023-08-08 15:25:00,69.82,69.82,69.74,69.75,11926.0,67.7962,67.7962,67.7185,67.7282,11926.0
2023-08-08 15:30:00,69.75,69.77,69.66,69.67,14110.0,67.7282,67.7476,67.6408,67.6505,14110.0
2023-08-08 15:35:00,69.67,69.78,69.64,69.78,10642.0,67.6505,67.7574,67.6214,67.7574,10642.0
2023-08-08 15:40:00,69.77,69.87,69.77,69.78,11274.0,67.7476,67.8447,67.7476,67.7574,11274.0
2023-08-08 15:45:00,69.76,69.83,69.75,69.77,16896.0,67.7379,67.8059,67.7282,67.7476,16896.0
2023-08-08 15:50:00,69.79,69.83,69.73,69.75,44254.0,67.7671,67.8059,67.7088,67.7282,44254.0
2023-08-08 15:55:00,69.77,69.86,69.73,69.8,112506.0,67.7476,67.835,67.7088,67.7768,112506.0
2023-08-09 09:30:00,69.92,69.92,69.92,69.92,4568.0,67.8933,67.8933,67.8933,67.8933,4568.0
2023-08-09 09:35:00,69.61,69.68,69.31,69.31,3800.0,67.5923,67.6602,67.301,67.301,3800.0
2023-08-09 09:40:00,69.5,69.63,69.5,69.63,1340.0,67.4855,67.6117,67.4855,67.6117,1340.0
2023-08-09 09:45:00,69.63,69.63,69.63,69.63,0.0,67.6117,67.6117,67.6117,67.6117,0.0
2023-08-09 09:50:00,69.49,69.49,69.43,69.43,400.0,67.4758,67.4758,67.4175,67.4175,400.0
2023-08-09 09:55:00,69.37,69.6,69.37,69.59,4614.0,67.3592,67.5826,67.3592,67.5729,4614.0
2023-08-09 10:00:00,69.58,69.62,69.52,69.53,1806.0,67.5631,67.602,67.5049,67.5146,1806.0
2023-08-09 10:05:00,69.46,69.46,69.13,69.14,4466.0,67.4466,67.4466,67.1262,67.1359,4466.0
2023-08-09 10:10:00,69.06,69.08,69.0,69.08,600.0,67.0582,67.0776,67.0,67.0776,600.0
2023-08-09 10:15:00,68.9,68.99,68.86,68.96,3400.0,66.9029,66.9902,66.864,66.9611,3400.0
2023-08-09 10:20:00,68.88,68.94,68.84,68.92,3200.0,66.8834,66.9417,66.8446,66.9223,3200.0
2023-08-09 10:25:00,68.9,69.08,68.9,69.08,3600.0,66.9029,67.0776,66.9029,67.0776,3600.0
2023-08-09 10:30:00,69.17,69.17,69.07,69.07,1832.0,67.165,67.165,67.0679,67.0679,1832.0
2023-08-09 10:35:00,69.06,69.12,69.06,69.1,3860.0,67.0582,67.1165,67.0582,67.0971,3860.0
2023-08-09 10:40:00,69.25,69.28,69.19,69.28,2958.0,67.2427,67.2718,67.1845,67.2718,2958.0
2023-08-09 10:45:00,69.23,69.33,69.23,69.33,980.0,67.2233,67.3204,67.2233,67.3204,980.0
2023-08-09 10:50:00,69.27,69.32,69.09,69.1,3482.0,67.2621,67.3107,67.0874,67.0971,3482.0
2023-08-09 10:55:00,69.13,69.32,69.08,69.32,4434.0,67.1262,67.3107,67.0776,67.3107,4434.0
2023-08-09 11:00:00,69.25,69.3,69.23,69.29,1100.0,67.2427,67.2913,67.2233,67.2816,1100.0
2023-08-09 11:05:00,69.33,69.33,69.28,69.28,400.0,67.3204,67.3204,67.2718,67.2718,400.0
2023-08-09 11:10:00,69.28,69.36,69.24,69.24,2480.0,67.2718,67.3495,67.233,67.233,2480.0
2023-08-09 11:15:00,69.24,69.24,69.1,69.22,4460.0,67.233,67.233,67.0971,67.2136,4460.0
2023-08-09 11:20:00,69.17,69.38,69.17,69.34,3088.0,67.165,67.3689,67.165,67.3301,3088.0
2023-08-09 11:25:00,69.34,69.39,69.33,69.39,400.0,67.3301,67.3787,67.3204,67.3787,400.0
2023-08-09 11:30:00,69.32,69.33,69.32,69.32,600.0,67.3107,67.3204,67.3107,67.3107,600.0
2023-08-09 11:35:00,69.25,69.25,69.09,69.1,9774.0,67.2427,67.2427,67.0874,67.0971,9774.0
2023-08-09 11:40:00,69.1,69.19,69.09,69.13,20814.0,67.0971,67.1845,67.0874,67.1262,20814.0
2023-08-09 11:45:00,69.15,69.22,69.11,69.11,7200.0,67.1456,67.2136,67.1068,67.1068,7200.0
2023-08-09 11:50:00,69.13,69.13,69.0,69.05,2200.0,67.1262,67.1262,67.0,67.0485,2200.0
2023-08-09 11:55:00,69.07,69.11,68.98,69.11,3638.0,67.0679,67.1068,66.9805,67.1068,3638.0
2023-08-09 12:00:00,69.12,69.19,69.11,69.17,3082.0,67.1165,67.1845,67.1068,67.165,3082.0
2023-08-09 12:05:00,69.13,69.2,69.13,69.15,1604.0,67.1262,67.1942,67.1262,67.1456,1604.0
2023-08-09 12:10:00,69.15,69.21,69.13,69.21,5228.0,67.1456,67.2039,67.1262,67.2039,5228.0
2023-08-09 12:15:00,69.23,69.24,69.18,69.19,3174.0,67.2233,67.233,67.1747,67.1845,3174.0
2023-08-09 12:20:00,69.15,69.19,69.13,69.18,1400.0,67.1456,67.1845,67.1262,67.1747,1400.0
2023-08-09 12:25:00,69.16,69.2,69.13,69.2,1208.0,67.1553,67.1942,67.1262,67.1942,1208.0
2023-08-09 12:30:00,69.18,69.36,69.18,69.36,5802.0,67.1747,67.3495,67.1747,67.3495,5802.0
2023-08-09 12:35:00,69.33,69.33,69.27,69.3,1986.0,67.3204,67.3204,67.2621,67.2913,1986.0
2023-08-09 12:40:00,69.25,69.3,69.23,69.27,4350.0,67.2427,67.2913,67.2233,67.2621,4350.0
2023-08-09 12:45:00,69.25,69.38,69.25,69.33,2046.0,67.2427,67.3689,67.2427,67.3204,2046.0
2023-08-09 12:50:00,69.3,69.3,69.25,69.28,1408.0,67.2913,67.2913,67.2427,67.2718,1408.0
2023-08-09 12:55:00,69.28,69.31,69.25,69.26,5644.0,67.2718,67.301,67.2427,67.2524,5644.0
2023-08-09 13:00:00,69.25,69.32,69.23,69.3,10810.0,67.2427,67.3107,67.2233,67.2913,10810.0
2023-08-09 13:05:00,69.3,69.33,69.26,69.33,2566.0,67.2913,67.3204,67.2524,67.3204,2566.0
2023-08-09 13:10:00,69.33,69.36,69.33,69.36,400.0,67.3204,67.3495,67.3204,67.3495,400.0
2023-08-09 13:15:00,69.36,69.36,69.31,69.31,600.0,67.3495,67.3495,67.301,67.301,600.0
2023-08-09 13:20:00,69.3,69.3,69.25,69.25,1200.0,67.2913,67.2913,67.2427,67.2427,1200.0
2023-08-09 13:25:00,69.25,69.32,69.25,69.32,2896.0,67.2427,67.3107,67.2427,67.3107,2896.0
2023-08-09 13:30:00,69.32,69.33,69.32,69.32,600.0,67.3107,67.3204,67.3107,67.3107,600.0
2023-08-09 13:35:00,69.32,69.33,69.28,69.32,5624.0,67.3107,67.3204,67.2718,67.3107,5624.0
2023-08-09 13:40:00,69.31,69.31,69.27,69.27,600.0,67.301,67.301,67.2621,67.2621,600.0
2023-08-09 13:45:00,69.25,69.27,69.19,69.19,3348.0,67.2427,67.2621,67.1845,67.1845,3348.0
2023-08-09 13:50:00,69.19,69.23,69.19,69.2,1460.0,67.1845,67.2233,67.1845,67.1942,1460.0
2023-08-09 13:55:00,69.22,69.27,69.21,69.23,4570.0,67.2136,67.2621,67.2039,67.2233,4570.0
2023-08-09 14:00:00,69.24,69.29,69.19,69.29,3600.0,67.233,67.2816,67.1845,67.2816,3600.0
2023-08-09 14:05:00,69.32,69.32,69.29,69.31,712.0,67.3107,67.3107,67.2816,67.301,712.0
2023-08-09 14:10:00,69.31,69.49,69.31,69.49,4426.0,67.301,67.4758,67.301,67.4758,4426.0
2023-08-09 14:15:00,69.49,69.52,69.44,69.48,4910.0,67.4758,67.5049,67.4272,67.466,4910.0
2023-08-09 14:20:00,69.47,69.52,69.36,69.36,6042.0,67.4563,67.5049,67.3495,67.3495,6042.0
2023-08-09 14:25:00,69.4,69.42,69.33,69.33,10386.0,67.3884,67.4078,67.3204,67.3204,10386.0
2023-08-09 14:30:00,69.33,69.4,69.26,69.26,9216.0,67.3204,67.3884,67.2524,67.2524,9216.0
2023-08-09 14:35:00,69.26,69.29,69.23,69.23,4400.0,67.2524,67.2816,67.2233,67.2233,4400.0
2023-08-09 14:40:00,69.25,69.35,69.25,69.35,2822.0,67.2427,67.3398,67.2427,67.3398,2822.0
2023-08-09 14:45:00,69.34,69.5,69.3,69.5,4622.0,67.3301,67.4855,67.2913,67.4855,4622.0
2023-08-09 14:50:00,69.56,69.56,69.47,69.5,2218.0,67.5437,67.5437,67.4563,67.4855,2218.0
2023-08-09 14:55:00,69.5,69.53,69.42,69.42,7270.0,67.4855,67.5146,67.4078,67.4078,7270.0
2023-08-09 15:00:00,69.4,69.42,69.25,69.31,8216.0,67.3884,67.4078,67.2427,67.301,8216.0
2023-08-09 15:05:00,69.31,69.36,69.26,69.26,3000.0,67.301,67.3495,67.2524,67.2524,3000.0
2023-08-09 15:10:00,69.3,69.38,69.28,69.36,4066.0,67.2913,67.3689,67.2718,67.3495,4066.0
2023-08-09 15:15:00,69.31,69.31,69.19,69.22,3688.0,67.301,67.301,67.1845,67.2136,3688.0
2023-08-09 15:20:00,69.25,69.3,69.23,69.23,5210.0,67.2427,67.2913,67.2233,67.2233,5210.0
2023-08-09 15:25:00,69.24,69.27,69.18,69.18,4604.0,67.233,67.2621,67.1747,67.1747,4604.0
2023-08-09 15:30:00,69.14,69.17,69.0,69.04,6046.0,67.1359,67.165,67.0,67.0388,6046.0
2023-08-09 15:35:00,69.02,69.02,68.83,68.85,11530.0,67.0194,67.0194,66.8349,66.8543,11530.0
2023-08-09 15:40:00,68.85,68.96,68.75,68.75,27874.0,66.8543,66.9611,66.7572,66.7572,27874.0
2023-08-09 15:45:00,68.79,68.79,68.42,68.51,19124.0,66.796,66.796,66.4368,66.5242,19124.0
2023-08-09 15:50:00,68.49,68.78,68.45,68.63,89984.0,66.5047,66.7863,66.4659,66.6407,89984.0
2023-08-09 15:55:00,68.61,68.74,68.49,68.59,142312.0,66.6213,66.7475,66.5047,66.6018,142312.0
2023-08-10 09:30:00,69.38,69.67,69.25,69.56,14532.0,67.3689,67.6505,67.2427,67.5437,14532.0
2023-08-10 09:35:00,69.26,69.49,69.26,69.26,2040.0,67.2524,67.4758,67.2524,67.2524,2040.0
2023-08-10 09:40:00,69.22,69.23,69.07,69.21,2680.0,67.2136,67.2233,67.0679,67.2039,2680.0
2023-08-10 09:45:00,69.25,69.46,69.21,69.28,4746.0,67.2427,67.4466,67.2039,67.2718,4746.0
2023-08-10 09:50:00,69.24,69.33,69.17,69.3,2600.0,67.233,67.3204,67.165,67.2913,2600.0
2023-08-10 09:55:00,69.33,69.53,69.33,69.52,5442.0,67.3204,67.5146,67.3204,67.5049,5442.0
2023-08-10 10:00:00,69.56,69.79,69.48,69.79,7560.0,67.5437,67.7671,67.466,67.7671,7560.0
2023-08-10 10:05:00,69.86,70.11,69.86,70.08,7074.0,67.835,68.0778,67.835,68.0487,7074.0
2023-08-10 10:10:00,70.11,70.12,69.99,69.99,7508.0,68.0778,68.0875,67.9613,67.9613,7508.0
2023-08-10 10:15:00,70.0,70.02,69.79,69.83,5222.0,67.971,67.9904,67.7671,67.8059,5222.0
2023-08-10 10:20:00,69.82,69.96,69.8,69.94,7648.0,67.7962,67.9321,67.7768,67.9127,7648.0
2023-08-10 10:25:00,70.01,70.03,69.89,69.95,5800.0,67.9807,68.0001,67.8642,67.9224,5800.0
2023-08-10 10:30:00,69.91,69.91,69.77,69.82,18838.0,67.8836,67.8836,67.7476,67.7962,18838.0
2023-08-10 10:35:00,69.82,69.83,69.3,69.38,7614.0,67.7962,67.8059,67.2913,67.3689,7614.0
2023-08-10 10:40:00,69.24,69.24,68.92,68.92,5288.0,67.233,67.233,66.9223,66.9223,5288.0
2023-08-10 10:45:00,68.83,69.02,68.82,69.0,5484.0,66.8349,67.0194,66.8252,67.0,5484.0
2023-08-10 10:50:00,68.92,69.05,68.89,69.05,3040.0,66.9223,67.0485,66.8931,67.0485,3040.0
2023-08-10 10:55:00,69.14,69.23,69.02,69.02,4496.0,67.1359,67.2233,67.0194,67.0194,4496.0
2023-08-10 11:00:00,69.0,69.0,68.83,68.87,2200.0,67.0,67.0,66.8349,66.8737,2200.0
2023-08-10 11:05:00,68.81,68.95,68.71,68.82,21816.0,66.8155,66.9514,66.7184,66.8252,21816.0
2023-08-10 11:10:00,68.84,68.98,68.83,68.88,3014.0,66.8446,66.9805,66.8349,66.8834,3014.0
2023-08-10 11:15:00,68.83,68.85,68.76,68.84,2540.0,66.8349,66.8543,66.7669,66.8446,2540.0
2023-08-10 11:20:00,68.79,68.79,68.6,68.61,2844.0,66.796,66.796,66.6116,66.6213,2844.0
2023-08-10 11:25:00,68.64,68.73,68.59,68.59,4112.0,66.6504,66.7378,66.6018,66.6018,4112.0
2023-08-10 11:30:00,68.57,68.71,68.57,68.62,4294.0,66.5824,66.7184,66.5824,66.631,4294.0
2023-08-10 11:35:00,68.6,68.6,68.49,68.54,2836.0,66.6116,66.6116,66.5047,66.5533,2836.0
2023-08-10 11:40:00,68.52,68.53,68.38,68.38,1600.0,66.5339,66.5436,66.3979,66.3979,1600.0
2023-08-10 11:45:00,68.32,68.32,68.17,68.17,12606.0,66.3397,66.3397,66.194,66.194,12606.0
2023-08-10 11:50:00,68.12,68.12,67.95,67.98,17762.0,66.1455,66.1455,65.9804,66.0095,17762.0
2023-08-10 11:55:00,68.0,68.22,67.98,68.22,2240.0,66.0289,66.2426,66.0095,66.2426,2240.0
2023-08-10 12:00:00,68.15,68.15,68.08,68.15,4890.0,66.1746,66.1746,66.1066,66.1746,4890.0
2023-08-10 12:05:00,68.14,68.33,68.13,68.13,14982.0,66.1649,66.3494,66.1552,66.1552,14982.0
2023-08-10 12:10:00,68.17,68.17,68.02,68.07,19040.0,66.194,66.194,66.0484,66.0969,19040.0
2023-08-10 12:15:00,68.07,68.11,67.94,68.11,8492.0,66.0969,66.1358,65.9707,66.1358,8492.0
2023-08-10 12:20:00,68.08,68.2,67.95,67.97,4904.0,66.1066,66.2231,65.9804,65.9998,4904.0
2023-08-10 12:25:00,67.83,67.83,67.67,67.76,5642.0,65.8639,65.8639,65.7085,65.7959,5642.0
2023-08-10 12:30:00,67.74,67.83,67.7,67.75,8212.0,65.7765,65.8639,65.7376,65.7862,8212.0
2023-08-10 12:35:00,67.69,67.87,67.66,67.86,18672.0,65.7279,65.9027,65.6988,65.893,18672.0
2023-08-10 12:40:00,67.83,67.83,67.72,67.83,5298.0,65.8639,65.8639,65.7571,65.8639,5298.0
2023-08-10 12:45:00,67.85,68.02,67.83,68.02,22192.0,65.8833,66.0484,65.8639,66.0484,22192.0
2023-08-10 12:50:00,67.95,67.95,67.76,67.76,4746.0,65.9804,65.9804,65.7959,65.7959,4746.0
2023-08-10 12:55:00,67.82,67.85,67.76,67.79,6022.0,65.8542,65.8833,65.7959,65.825,6022.0
2023-08-10 13:00:00,67.81,67.9,67.79,67.9,5482.0,65.8445,65.9318,65.825,65.9318,5482.0
2023-08-10 13:05:00,67.88,67.93,67.85,67.91,4766.0,65.9124,65.961,65.8833,65.9416,4766.0
2023-08-10 13:10:00,67.91,67.98,67.84,67.98,3776.0,65.9416,66.0095,65.8736,66.0095,3776.0
2023-08-10 13:15:00,67.98,68.11,67.96,68.04,10226.0,66.0095,66.1358,65.9901,66.0678,10226.0
2023-08-10 13:20:00,68.0,68.1,68.0,68.03,12832.0,66.0289,66.126,66.0289,66.0581,12832.0
2023-08-10 13:25:00,68.04,68.14,68.03,68.08,6780.0,66.0678,66.1649,66.0581,66.1066,6780.0
2023-08-10 13:30:00,68.04,68.11,68.0,68.11,6314.0,66.0678,66.1358,66.0289,66.1358,6314.0
2023-08-10 13:35:00,68.11,68.11,68.05,68.08,3402.0,66.1358,66.1358,66.0775,66.1066,3402.0
2023-08-10 13:40:00,68.14,68.16,67.95,67.98,9354.0,66.1649,66.1843,65.9804,66.0095,9354.0
2023-08-10 13:45:00,68.0,68.24,68.0,68.21,2750.0,66.0289,66.262,66.0289,66.2329,2750.0
2023-08-10 13:50:00,68.17,68.23,68.11,68.14,11678.0,66.194,66.2523,66.1358,66.1649,11678.0
2023-08-10 13:55:00,68.14,68.14,67.75,67.75,20078.0,66.1649,66.1649,65.7862,65.7862,20078.0
2023-08-10 14:00:00,67.74,67.86,67.71,67.82,35156.0,65.7765,65.893,65.7474,65.8542,35156.0
2023-08-10 14:05:00,67.88,68.13,67.87,68.05,6460.0,65.9124,66.1552,65.9027,66.0775,6460.0
2023-08-10 14:10:00,68.21,68.3,68.14,68.21,12780.0,66.2329,66.3202,66.1649,66.2329,12780.0
2023-08-10 14:15:00,68.24,68.31,68.07,68.11,18434.0,66.262,66.33,66.0969,66.1358,18434.0
2023-08-10 14:20:00,68.11,68.14,67.96,67.96,46368.0,66.1358,66.1649,65.9901,65.9901,46368.0
2023-08-10 14:25:00,67.98,68.02,67.68,67.83,19168.0,66.0095,66.0484,65.7182,65.8639,19168.0
2023-08-10 14:30:00,67.88,67.94,67.78,67.78,11716.0,65.9124,65.9707,65.8153,65.8153,11716.0
2023-08-10 14:35:00,67.74,67.86,67.68,67.86,7608.0,65.7765,65.893,65.7182,65.893,7608.0
2023-08-10 14:40:00,67.83,67.92,67.72,67.92,38306.0,65.8639,65.9513,65.7571,65.9513,38306.0
2023-08-10 14:45:00,67.92,68.04,67.78,68.04,9848.0,65.9513,66.0678,65.8153,66.0678,9848.0
2023-08-10 14:50:00,68.05,68.07,68.01,68.04,6650.0,66.0775,66.0969,66.0387,66.0678,6650.0
2023-08-10 14:55:00,68.04,68.08,67.99,68.08,10468.0,66.0678,66.1066,66.0192,66.1066,10468.0
2023-08-10 15:00:00,68.08,68.08,67.9,67.91,12158.0,66.1066,66.1066,65.9318,65.9416,12158.0
2023-08-10 15:05:00,67.91,67.93,67.86,67.86,6240.0,65.9416,65.961,65.893,65.893,6240.0
2023-08-10 15:10:00,67.91,67.96,67.86,67.91,20106.0,65.9416,65.9901,65.893,65.9416,20106.0
2023-08-10 15:15:00,67.88,67.92,67.86,67.89,7342.0,65.9124,65.9513,65.893,65.9221,7342.0
2023-08-10 15:20:00,67.89,67.89,67.54,67.58,37284.0,65.9221,65.9221,65.5823,65.6211,37284.0
2023-08-10 15:25:00,67.58,67.58,67.3,67.35,24536.0,65.6211,65.6211,65.3492,65.3978,24536.0
2023-08-10 15:30:00,67.37,67.57,67.34,67.53,42808.0,65.4172,65.6114,65.3881,65.5726,42808.0
2023-08-10 15:35:00,67.51,67.64,67.51,67.61,22886.0,65.5531,65.6794,65.5531,65.6503,22886.0
2023-08-10 15:40:00,67.59,67.72,67.51,67.72,27400.0,65.6308,65.7571,65.5531,65.7571,27400.0
2023-08-10 15:45:00,67.74,67.83,67.67,67.81,47516.0,65.7765,65.8639,65.7085,65.8445,47516.0
2023-08-10 15:50:00,67.78,67.83,67.71,67.74,54054.0,65.8153,65.8639,65.7474,65.7765,54054.0
2023-08-10 15:55:00,67.76,67.91,67.72,67.83,173424.0,65.7959,65.9416,65.7571,65.8639,173424.0
2023-08-11 09:30:00,67.49,67.83,67.44,67.74,8296.0,65.5337,65.8639,65.4852,65.7765,8296.0
2023-08-11 09:35:00,67.8,67.88,67.52,67.52,5502.0,65.8347,65.9124,65.5629,65.5629,5502.0
2023-08-11 09:40:00,67.52,67.54,67.28,67.28,9094.0,65.5629,65.5823,65.3298,65.3298,9094.0
2023-08-11 09:45:00,67.14,67.3,67.1,67.25,4708.0,65.1939,65.3492,65.155,65.3007,4708.0
2023-08-11 09:50:00,67.25,67.26,67.04,67.07,4214.0,65.3007,65.3104,65.0968,65.1259,4214.0
2023-08-11 09:55:00,67.06,67.17,67.05,67.17,9714.0,65.1162,65.223,65.1065,65.223,9714.0
2023-08-11 10:00:00,67.25,67.58,67.24,67.58,3000.0,65.3007,65.6211,65.291,65.6211,3000.0
2023-08-11 10:05:00,67.63,67.66,67.48,67.52,3124.0,65.6697,65.6988,65.524,65.5629,3124.0
2023-08-11 10:10:00,67.47,67.5,67.38,67.38,11264.0,65.5143,65.5434,65.4269,65.4269,11264.0
2023-08-11 10:15:00,67.38,67.46,67.33,67.34,5264.0,65.4269,65.5046,65.3784,65.3881,5264.0
2023-08-11 10:20:00,67.33,67.54,67.33,67.54,8294.0,65.3784,65.5823,65.3784,65.5823,8294.0
2023-08-11 10:25:00,67.52,67.58,67.46,67.53,7962.0,65.5629,65.6211,65.5046,65.5726,7962.0
2023-08-11 10:30:00,67.56,67.71,67.51,67.58,9070.0,65.6017,65.7474,65.5531,65.6211,9070.0
2023-08-11 10:35:00,67.57,67.81,67.52,67.81,4020.0,65.6114,65.8445,65.5629,65.8445,4020.0
2023-08-11 10:40:00,67.82,67.86,67.54,67.54,8892.0,65.8542,65.893,65.5823,65.5823,8892.0
2023-08-11 10:45:00,67.58,67.65,67.51,67.65,4204.0,65.6211,65.6891,65.5531,65.6891,4204.0
2023-08-11 10:50:00,67.61,67.62,67.36,67.39,7366.0,65.6503,65.66,65.4075,65.4366,7366.0
2023-08-11 10:55:00,67.42,67.56,67.41,67.54,4800.0,65.4658,65.6017,65.456,65.5823,4800.0
2023-08-11 11:00:00,67.5,67.61,67.48,67.51,5604.0,65.5434,65.6503,65.524,65.5531,5604.0
2023-08-11 11:05:00,67.48,67.51,67.41,67.43,6456.0,65.524,65.5531,65.456,65.4755,6456.0
2023-08-11 11:10:00,67.38,67.41,67.36,67.39,5424.0,65.4269,65.456,65.4075,65.4366,5424.0
2023-08-11 11:15:00,67.31,67.36,67.24,67.32,6600.0,65.3589,65.4075,65.291,65.3687,6600.0
2023-08-11 11:20:00,67.35,67.37,67.31,67.31,2600.0,65.3978,65.4172,65.3589,65.3589,2600.0
2023-08-11 11:25:00,67.33,67.38,67.32,67.36,2176.0,65.3784,65.4269,65.3687,65.4075,2176.0
2023-08-11 11:30:00,67.35,67.36,67.28,67.28,4498.0,65.3978,65.4075,65.3298,65.3298,4498.0
2023-08-11 11:35:00,67.29,67.29,67.28,67.28,400.0,65.3395,65.3395,65.3298,65.3298,400.0
2023-08-11 11:40:00,67.27,67.31,67.25,67.31,3922.0,65.3201,65.3589,65.3007,65.3589,3922.0
2023-08-11 11:45:00,67.33,67.38,67.32,67.36,2602.0,65.3784,65.4269,65.3687,65.4075,2602.0
2023-08-11 11:50:00,67.36,67.38,67.32,67.35,2956.0,65.4075,65.4269,65.3687,65.3978,2956.0
2023-08-11 11:55:00,67.32,67.42,67.32,67.36,20022.0,65.3687,65.4658,65.3687,65.4075,20022.0
2023-08-11 12:00:00,67.39,67.42,67.32,67.35,6548.0,65.4366,65.4658,65.3687,65.3978,6548.0
2023-08-11 12:05:00,67.4,67.5,67.37,67.49,9828.0,65.4463,65.5434,65.4172,65.5337,9828.0
2023-08-11 12:10:00,67.49,67.51,67.41,67.48,8656.0,65.5337,65.5531,65.456,65.524,8656.0
2023-08-11 12:15:00,67.5,67.51,67.45,67.45,4424.0,65.5434,65.5531,65.4949,65.4949,4424.0
2023-08-11 12:20:00,67.45,67.45,67.39,67.39,4824.0,65.4949,65.4949,65.4366,65.4366,4824.0
2023-08-11 12:25:00,67.36,67.36,67.28,67.34,4042.0,65.4075,65.4075,65.3298,65.3881,4042.0
2023-08-11 12:30:00,67.34,67.39,67.32,67.37,4814.0,65.3881,65.4366,65.3687,65.4172,4814.0
2023-08-11 12:35:00,67.36,67.36,67.18,67.18,3552.0,65.4075,65.4075,65.2327,65.2327,3552.0
2023-08-11 12:40:00,67.17,67.17,67.13,67.15,1000.0,65.223,65.223,65.1842,65.2036,1000.0
2023-08-11 12:45:00,67.17,67.23,67.16,67.16,6428.0,65.223,65.2813,65.2133,65.2133,6428.0
2023-08-11 12:50:00,67.16,67.23,67.13,67.17,8332.0,65.2133,65.2813,65.1842,65.223,8332.0
2023-08-11 12:55:00,67.17,67.2,67.13,67.17,5640.0,65.223,65.2521,65.1842,65.223,5640.0
2023-08-11 13:00:00,67.19,67.21,67.11,67.11,5098.0,65.2424,65.2618,65.1647,65.1647,5098.0
2023-08-11 13:05:00,67.11,67.11,67.03,67.06,3072.0,65.1647,65.1647,65.0871,65.1162,3072.0
2023-08-11 13:10:00,67.08,67.11,67.03,67.08,13584.0,65.1356,65.1647,65.0871,65.1356,13584.0
2023-08-11 13:15:00,67.08,67.14,67.06,67.12,5008.0,65.1356,65.1939,65.1162,65.1745,5008.0
2023-08-11 13:20:00,67.11,67.23,67.11,67.11,22582.0,65.1647,65.2813,65.1647,65.1647,22582.0
2023-08-11 13:25:00,67.11,67.19,67.11,67.17,2108.0,65.1647,65.2424,65.1647,65.223,2108.0
2023-08-11 13:30:00,67.17,67.17,67.05,67.08,4600.0,65.223,65.223,65.1065,65.1356,4600.0
2023-08-11 13:35:00,67.04,67.05,66.96,67.03,6880.0,65.0968,65.1065,65.0191,65.0871,6880.0
2023-08-11 13:40:00,67.02,67.02,66.86,66.88,4864.0,65.0774,65.0774,64.922,64.9414,4864.0
2023-08-11 13:45:00,66.86,67.01,66.8,67.01,22392.0,64.922,65.0676,64.8637,65.0676,22392.0
2023-08-11 13:50:00,67.02,67.07,66.99,67.05,6290.0,65.0774,65.1259,65.0482,65.1065,6290.0
2023-08-11 13:55:00,67.04,67.05,66.96,67.01,6420.0,65.0968,65.1065,65.0191,65.0676,6420.0
2023-08-11 14:00:00,66.96,67.02,66.91,66.91,7400.0,65.0191,65.0774,64.9705,64.9705,7400.0
2023-08-11 14:05:00,66.97,67.03,66.91,66.97,8870.0,65.0288,65.0871,64.9705,65.0288,8870.0
2023-08-11 14:10:00,66.95,67.02,66.95,67.01,5200.0,65.0094,65.0774,65.0094,65.0676,5200.0
2023-08-11 14:15:00,67.0,67.03,66.99,67.02,15182.0,65.0579,65.0871,65.0482,65.0774,15182.0
2023-08-11 14:20:00,67.0,67.02,66.97,67.01,10034.0,65.0579,65.0774,65.0288,65.0676,10034.0
2023-08-11 14:25:00,67.03,67.14,67.03,67.06,12042.0,65.0871,65.1939,65.0871,65.1162,12042.0
2023-08-11 14:30:00,67.08,67.11,67.02,67.02,5734.0,65.1356,65.1647,65.0774,65.0774,5734.0
2023-08-11 14:35:00,67.02,67.11,66.98,67.05,9490.0,65.0774,65.1647,65.0385,65.1065,9490.0
2023-08-11 14:40:00,67.05,67.06,66.95,66.99,3080.0,65.1065,65.1162,65.0094,65.0482,3080.0
2023-08-11 14:45:00,67.02,67.06,67.0,67.06,4208.0,65.0774,65.1162,65.0579,65.1162,4208.0
2023-08-11 14:50:00,67.07,67.07,66.99,67.0,8398.0,65.1259,65.1259,65.0482,65.0579,8398.0
2023-08-11 14:55:00,67.0,67.02,66.88,66.97,17250.0,65.0579,65.0774,64.9414,65.0288,17250.0
2023-08-11 15:00:00,66.94,66.94,66.86,66.92,6046.0,64.9997,64.9997,64.922,64.9803,6046.0
2023-08-11 15:05:00,66.89,66.91,66.83,66.83,9656.0,64.9511,64.9705,64.8929,64.8929,9656.0
2023-08-11 15:10:00,66.82,66.91,66.8,66.91,7238.0,64.8831,64.9705,64.8637,64.9705,7238.0
2023-08-11 15:15:00,66.88,67.0,66.88,67.0,25860.0,64.9414,65.0579,64.9414,65.0579,25860.0
2023-08-11 15:20:00,67.01,67.03,66.82,66.91,13304.0,65.0676,65.0871,64.8831,64.9705,13304.0
2023-08-11 15:25:00,66.91,66.99,66.86,66.95,15352.0,64.9705,65.0482,64.922,65.0094,15352.0
2023-08-11 15:30:00,66.96,67.08,66.95,67.07,22156.0,65.0191,65.1356,65.0094,65.1259,22156.0
2023-08-11 15:35:00,67.08,67.18,67.08,67.16,30514.0,65.1356,65.2327,65.1356,65.2133,30514.0
2023-08-11 15:40:00,67.14,67.28,67.11,67.27,25108.0,65.1939,65.3298,65.1647,65.3201,25108.0
2023-08-11 15:45:00,67.28,67.31,67.03,67.03,46596.0,65.3298,65.3589,65.0871,65.0871,46596.0
2023-08-11 15:50:00,67.0,67.16,66.95,67.11,49932.0,65.0579,65.2133,65.0094,65.1647,49932.0
2023-08-11 15:55:00,67.08,67.1,66.92,67.06,158916.0,65.1356,65.155,64.9803,65.1162,158916.0
2023-08-14 09:30:00,66.74,66.74,66.3,66.5,14760.0,64.8055,64.8055,64.3782,64.5724,14760.0
2023-08-14 09:35:00,66.47,66.53,66.33,66.53,2500.0,64.5433,64.6016,64.4074,64.6016,2500.0
2023-08-14 09:40:00,66.61,66.67,66.25,66.31,12862.0,64.6792,64.7375,64.3297,64.3879,12862.0
2023-08-14 09:45:00,66.25,66.29,66.13,66.23,21916.0,64.3297,64.3685,64.2131,64.3103,21916.0
2023-08-14 09:50:00,66.2,66.2,65.77,65.92,14218.0,64.2811,64.2811,63.8636,64.0092,14218.0
2023-08-14 09:55:00,65.88,65.92,65.82,65.86,6308.0,63.9704,64.0092,63.9121,63.951,6308.0
2023-08-14 10:00:00,65.84,65.86,65.73,65.86,2800.0,63.9316,63.951,63.8247,63.951,2800.0
2023-08-14 10:05:00,65.82,66.1,65.66,66.08,19004.0,63.9121,64.184,63.7568,64.1646,19004.0
2023-08-14 10:10:00,66.07,66.37,65.99,66.29,9286.0,64.1549,64.4462,64.0772,64.3685,9286.0
2023-08-14 10:15:00,66.32,66.35,66.2,66.28,5210.0,64.3976,64.4268,64.2811,64.3588,5210.0
2023-08-14 10:20:00,66.32,66.36,66.16,66.2,4840.0,64.3976,64.4365,64.2423,64.2811,4840.0
2023-08-14 10:25:00,66.14,66.14,65.83,65.83,17506.0,64.2229,64.2229,63.9218,63.9218,17506.0
2023-08-14 10:30:00,65.83,65.86,65.58,65.67,20626.0,63.9218,63.951,63.6791,63.7665,20626.0
2023-08-14 10:35:00,65.67,65.89,65.64,65.83,23444.0,63.7665,63.9801,63.7374,63.9218,23444.0
2023-08-14 10:40:00,65.83,65.83,65.72,65.72,4764.0,63.9218,63.9218,63.815,63.815,4764.0
2023-08-14 10:45:00,65.81,65.95,65.74,65.76,25874.0,63.9024,64.0384,63.8345,63.8539,25874.0
2023-08-14 10:50:00,65.72,65.95,65.7,65.93,10546.0,63.815,64.0384,63.7956,64.0189,10546.0
2023-08-14 10:55:00,65.89,65.89,65.74,65.76,6796.0,63.9801,63.9801,63.8345,63.8539,6796.0
2023-08-14 11:00:00,65.82,65.85,65.71,65.85,11680.0,63.9121,63.9413,63.8053,63.9413,11680.0
2023-08-14 11:05:00,65.85,66.0,65.78,66.0,10504.0,63.9413,64.0869,63.8733,64.0869,10504.0
2023-08-14 11:10:00,66.05,66.05,65.89,65.94,3800.0,64.1355,64.1355,63.9801,64.0287,3800.0
2023-08-14 11:15:00,65.88,65.92,65.85,65.86,4022.0,63.9704,64.0092,63.9413,63.951,4022.0
2023-08-14 11:20:00,65.88,65.94,65.85,65.92,10828.0,63.9704,64.0287,63.9413,64.0092,10828.0
2023-08-14 11:25:00,65.9,65.97,65.86,65.91,14380.0,63.9898,64.0578,63.951,63.9995,14380.0
2023-08-14 11:30:00,65.89,65.94,65.88,65.91,9462.0,63.9801,64.0287,63.9704,63.9995,9462.0
2023-08-14 11:35:00,65.91,66.01,65.9,65.91,13516.0,63.9995,64.0966,63.9898,63.9995,13516.0
2023-08-14 11:40:00,65.91,65.98,65.87,65.91,10828.0,63.9995,64.0675,63.9607,63.9995,10828.0
2023-08-14 11:45:00,65.9,65.98,65.86,65.97,9400.0,63.9898,64.0675,63.951,64.0578,9400.0
2023-08-14 11:50:00,65.97,66.07,65.94,65.99,32168.0,64.0578,64.1549,64.0287,64.0772,32168.0
2023-08-14 11:55:00,65.92,65.92,65.83,65.86,7404.0,64.0092,64.0092,63.9218,63.951,7404.0
2023-08-14 12:00:00,65.86,66.0,65.84,65.96,8026.0,63.951,64.0869,63.9316,64.0481,8026.0
2023-08-14 12:05:00,65.95,65.97,65.9,65.96,3010.0,64.0384,64.0578,63.9898,64.0481,3010.0
2023-08-14 12:10:00,65.94,65.97,65.91,65.95,5870.0,64.0287,64.0578,63.9995,64.0384,5870.0
2023-08-14 12:15:00,65.95,66.01,65.91,66.01,5960.0,64.0384,64.0966,63.9995,64.0966,5960.0
2023-08-14 12:20:00,65.98,66.0,65.91,65.92,3654.0,64.0675,64.0869,63.9995,64.0092,3654.0
2023-08-14 12:25:00,65.95,65.98,65.91,65.97,4026.0,64.0384,64.0675,63.9995,64.0578,4026.0
2023-08-14 12:30:00,65.96,66.02,65.91,65.97,17654.0,64.0481,64.1063,63.9995,64.0578,17654.0
2023-08-14 12:35:00,65.96,66.04,65.87,65.95,20786.0,64.0481,64.1258,63.9607,64.0384,20786.0
2023-08-14 12:40:00,65.97,66.08,65.94,66.07,23938.0,64.0578,64.1646,64.0287,64.1549,23938.0
2023-08-14 12:45:00,66.06,66.11,66.03,66.04,13256.0,64.1452,64.1937,64.116,64.1258,13256.0
2023-08-14 12:50:00,66.03,66.07,65.97,65.99,37534.0,64.116,64.1549,64.0578,64.0772,37534.0
2023-08-14 12:55:00,65.99,66.05,65.92,66.03,27978.0,64.0772,64.1355,64.0092,64.116,27978.0
2023-08-14 13:00:00,66.01,66.02,65.96,65.98,3022.0,64.0966,64.1063,64.0481,64.0675,3022.0
2023-08-14 13:05:00,65.97,65.97,65.93,65.95,2604.0,64.0578,64.0578,64.0189,64.0384,2604.0
2023-08-14 13:10:00,65.9,65.97,65.89,65.92,3652.0,63.9898,64.0578,63.9801,64.0092,3652.0
2023-08-14 13:15:00,65.92,66.33,65.92,66.31,123232.0,64.0092,64.4074,64.0092,64.3879,123232.0
2023-08-14 13:20:00,66.34,66.47,66.2,66.2,13844.0,64.4171,64.5433,64.2811,64.2811,13844.0
2023-08-14 13:25:00,66.19,66.3,66.19,66.27,5014.0,64.2714,64.3782,64.2714,64.3491,5014.0
2023-08-14 13:30:00,66.27,66.36,66.27,66.28,8510.0,64.3491,64.4365,64.3491,64.3588,8510.0
2023-08-14 13:35:00,66.28,66.38,66.28,66.38,6010.0,64.3588,64.4559,64.3588,64.4559,6010.0
2023-08-14 13:40:00,66.41,66.52,66.41,66.51,4000.0,64.485,64.5918,64.485,64.5821,4000.0
2023-08-14 13:45:00,66.52,66.63,66.52,66.6,3700.0,64.5918,64.6987,64.5918,64.6695,3700.0
2023-08-14 13:50:00,66.64,66.67,66.6,66.63,5426.0,64.7084,64.7375,64.6695,64.6987,5426.0
2023-08-14 13:55:00,66.62,66.84,66.62,66.83,36112.0,64.6889,64.9026,64.6889,64.8929,36112.0
2023-08-14 14:00:00,66.81,66.88,66.71,66.86,26390.0,64.8734,64.9414,64.7763,64.922,26390.0
2023-08-14 14:05:00,66.88,66.9,66.77,66.77,8022.0,64.9414,64.9608,64.8346,64.8346,8022.0
2023-08-14 14:10:00,66.74,66.85,66.73,66.81,3470.0,64.8055,64.9123,64.7958,64.8734,3470.0
2023-08-14 14:15:00,66.8,66.86,66.78,66.78,2488.0,64.8637,64.922,64.8443,64.8443,2488.0
2023-08-14 14:20:00,66.81,66.82,66.71,66.71,10782.0,64.8734,64.8831,64.7763,64.7763,10782.0
2023-08-14 14:25:00,66.72,66.72,66.68,66.7,2000.0,64.786,64.786,64.7472,64.7666,2000.0
2023-08-14 14:30:00,66.74,66.76,66.7,66.73,3200.0,64.8055,64.8249,64.7666,64.7958,3200.0
2023-08-14 14:35:00,66.73,66.77,66.72,66.75,6024.0,64.7958,64.8346,64.786,64.8152,6024.0
2023-08-14 14:40:00,66.76,66.78,66.64,66.64,12694.0,64.8249,64.8443,64.7084,64.7084,12694.0
2023-08-14 14:45:00,66.6,66.66,66.6,66.66,2306.0,64.6695,64.7278,64.6695,64.7278,2306.0
2023-08-14 14:50:00,66.64,66.68,66.61,66.68,3676.0,64.7084,64.7472,64.6792,64.7472,3676.0
2023-08-14 14:55:00,66.64,66.68,66.63,66.64,2938.0,64.7084,64.7472,64.6987,64.7084,2938.0
2023-08-14 15:00:00,66.63,66.64,66.63,66.64,3988.0,64.6987,64.7084,64.6987,64.7084,3988.0
2023-08-14 15:05:00,66.61,66.61,66.49,66.5,6136.0,64.6792,64.6792,64.5627,64.5724,6136.0
2023-08-14 15:10:00,66.53,66.61,66.52,66.59,1742.0,64.6016,64.6792,64.5918,64.6598,1742.0
2023-08-14 15:15:00,66.6,66.61,66.5,66.5,9236.0,64.6695,64.6792,64.5724,64.5724,9236.0
2023-08-14 15:20:00,66.5,66.6,66.49,66.55,13632.0,64.5724,64.6695,64.5627,64.621,13632.0
2023-08-14 15:25:00,66.57,66.57,66.49,66.52,14130.0,64.6404,64.6404,64.5627,64.5918,14130.0
2023-08-14 15:30:00,66.52,66.56,66.51,66.52,8700.0,64.5918,64.6307,64.5821,64.5918,8700.0
2023-08-14 15:35:00,66.52,66.61,66.51,66.61,17392.0,64.5918,64.6792,64.5821,64.6792,17392.0
2023-08-14 15:40:00,66.63,66.64,66.52,66.55,22658.0,64.6987,64.7084,64.5918,64.621,22658.0
2023-08-14 15:45:00,66.55,66.58,66.47,66.48,29300.0,64.621,64.6501,64.5433,64.553,29300.0
2023-08-14 15:50:00,66.47,66.57,66.43,66.54,81830.0,64.5433,64.6404,64.5045,64.6113,81830.0
2023-08-14 15:55:00,66.54,66.74,66.53,66.62,153274.0,64.6113,64.8055,64.6016,64.6889,153274.0
2023-08-15 09:30:00,65.89,65.89,65.02,65.03,43948.0,63.9801,63.9801,63.1353,63.145,43948.0
2023-08-15 09:35:00,65.0,65.2,64.8,64.92,17028.0,63.1159,63.3101,62.9217,63.0382,17028.0
2023-08-15 09:40:00,65.0,65.52,64.92,65.39,28142.0,63.1159,63.6208,63.0382,63.4946,28142.0
2023-08-15 09:45:00,65.36,65.37,64.84,64.91,111458.0,63.4655,63.4752,62.9605,63.0285,111458.0
2023-08-15 09:50:00,64.9,65.03,64.79,64.81,14588.0,63.0188,63.145,62.912,62.9314,14588.0
2023-08-15 09:55:00,64.81,65.04,64.77,65.02,42968.0,62.9314,63.1547,62.8926,63.1353,42968.0
2023-08-15 10:00:00,65.0,65.0,64.85,64.89,31824.0,63.1159,63.1159,62.9703,63.0091,31824.0
2023-08-15 10:05:00,64.91,65.07,64.82,65.07,14960.0,63.0285,63.1839,62.9411,63.1839,14960.0
2023-08-15 10:10:00,65.02,65.14,65.02,65.03,52890.0,63.1353,63.2518,63.1353,63.145,52890.0
2023-08-15 10:15:00,65.03,65.04,64.83,64.85,23966.0,63.145,63.1547,62.9508,62.9703,23966.0
2023-08-15 10:20:00,64.86,64.93,64.82,64.89,29954.0,62.98,63.0479,62.9411,63.0091,29954.0
2023-08-15 10:25:00,64.89,65.03,64.84,64.99,14640.0,63.0091,63.145,62.9605,63.1062,14640.0
2023-08-15 10:30:00,65.0,65.05,64.93,65.02,18552.0,63.1159,63.1645,63.0479,63.1353,18552.0
2023-08-15 10:35:00,65.02,65.14,64.99,65.02,55396.0,63.1353,63.2518,63.1062,63.1353,55396.0
2023-08-15 10:40:00,65.03,65.05,64.99,65.02,50858.0,63.145,63.1645,63.1062,63.1353,50858.0
2023-08-15 10:45:00,65.02,65.09,64.99,65.03,42718.0,63.1353,63.2033,63.1062,63.145,42718.0
2023-08-15 10:50:00,65.01,65.29,64.96,65.28,17002.0,63.1256,63.3975,63.0771,63.3878,17002.0
2023-08-15 10:55:00,65.32,65.49,65.31,65.31,10410.0,63.4266,63.5917,63.4169,63.4169,10410.0
2023-08-15 11:00:00,65.26,65.33,65.16,65.28,7758.0,63.3684,63.4363,63.2713,63.3878,7758.0
2023-08-15 11:05:00,65.31,65.48,65.31,65.48,3192.0,63.4169,63.582,63.4169,63.582,3192.0
2023-08-15 11:10:00,65.48,65.48,65.35,65.35,11046.0,63.582,63.582,63.4558,63.4558,11046.0
2023-08-15 11:15:00,65.36,65.36,65.17,65.25,12314.0,63.4655,63.4655,63.281,63.3587,12314.0
2023-08-15 11:20:00,65.24,65.31,65.22,65.23,5530.0,63.3489,63.4169,63.3295,63.3392,5530.0
2023-08-15 11:25:00,65.25,65.33,65.2,65.33,11496.0,63.3587,63.4363,63.3101,63.4363,11496.0
2023-08-15 11:30:00,65.28,65.31,65.27,65.29,6248.0,63.3878,63.4169,63.3781,63.3975,6248.0
2023-08-15 11:35:00,65.33,65.33,65.25,65.3,6668.0,63.4363,63.4363,63.3587,63.4072,6668.0
2023-08-15 11:40:00,65.3,65.52,65.26,65.49,7676.0,63.4072,63.6208,63.3684,63.5917,7676.0
2023-08-15 11:45:00,65.53,65.56,65.46,65.5,19162.0,63.6305,63.6597,63.5626,63.6014,19162.0
2023-08-15 11:50:00,65.53,65.64,65.5,65.52,20432.0,63.6305,63.7374,63.6014,63.6208,20432.0
2023-08-15 11:55:00,65.54,65.61,65.52,65.61,3782.0,63.6403,63.7082,63.6208,63.7082,3782.0
2023-08-15 12:00:00,65.64,65.66,65.54,65.56,15804.0,63.7374,63.7568,63.6403,63.6597,15804.0
2023-08-15 12:05:00,65.58,65.61,65.42,65.45,13732.0,63.6791,63.7082,63.5237,63.5529,13732.0
2023-08-15 12:10:00,65.45,65.45,65.31,65.39,9686.0,63.5529,63.5529,63.4169,63.4946,9686.0
2023-08-15 12:15:00,65.37,65.61,65.33,65.61,8238.0,63.4752,63.7082,63.4363,63.7082,8238.0
2023-08-15 12:20:00,65.63,65.63,65.58,65.61,1832.0,63.7276,63.7276,63.6791,63.7082,1832.0
2023-08-15 12:25:00,65.63,65.7,65.6,65.69,9248.0,63.7276,63.7956,63.6985,63.7859,9248.0
2023-08-15 12:30:00,65.69,65.73,65.64,65.7,5288.0,63.7859,63.8247,63.7374,63.7956,5288.0
2023-08-15 12:35:00,65.7,65.74,65.64,65.69,8644.0,63.7956,63.8345,63.7374,63.7859,8644.0
2023-08-15 12:40:00,65.69,65.71,65.62,65.64,10144.0,63.7859,63.8053,63.7179,63.7374,10144.0
2023-08-15 12:45:00,65.63,65.69,65.63,65.69,3708.0,63.7276,63.7859,63.7276,63.7859,3708.0
2023-08-15 12:50:00,65.69,65.71,65.63,65.66,12296.0,63.7859,63.8053,63.7276,63.7568,12296.0
2023-08-15 12:55:00,65.67,65.7,65.6,65.61,8640.0,63.7665,63.7956,63.6985,63.7082,8640.0
2023-08-15 13:00:00,65.61,65.61,65.53,65.53,2650.0,63.7082,63.7082,63.6305,63.6305,2650.0
2023-08-15 13:05:00,65.55,65.58,65.52,65.55,6300.0,63.65,63.6791,63.6208,63.65,6300.0
2023-08-15 13:10:00,65.56,65.59,65.51,65.57,9452.0,63.6597,63.6888,63.6111,63.6694,9452.0
2023-08-15 13:15:00,65.56,65.57,65.53,65.57,2010.0,63.6597,63.6694,63.6305,63.6694,2010.0
2023-08-15 13:20:00,65.54,65.58,65.53,65.56,10232.0,63.6403,63.6791,63.6305,63.6597,10232.0
2023-08-15 13:25:00,65.55,65.67,65.55,65.67,4600.0,63.65,63.7665,63.65,63.7665,4600.0
2023-08-15 13:30:00,65.71,65.79,65.6,65.62,95570.0,63.8053,63.883,63.6985,63.7179,95570.0
2023-08-15 13:35:00,65.63,65.7,65.59,65.67,9512.0,63.7276,63.7956,63.6888,63.7665,9512.0
2023-08-15 13:40:00,65.63,65.72,65.63,65.72,4982.0,63.7276,63.815,63.7276,63.815,4982.0
2023-08-15 13:45:00,65.71,65.72,65.64,65.67,3200.0,63.8053,63.815,63.7374,63.7665,3200.0
2023-08-15 13:50:00,65.67,65.69,65.64,65.66,4382.0,63.7665,63.7859,63.7374,63.7568,4382.0
2023-08-15 13:55:00,65.66,65.78,65.64,65.76,3428.0,63.7568,63.8733,63.7374,63.8539,3428.0
2023-08-15 14:00:00,65.76,65.85,65.75,65.85,8894.0,63.8539,63.9413,63.8442,63.9413,8894.0
2023-08-15 14:05:00,65.86,65.96,65.86,65.96,5840.0,63.951,64.0481,63.951,64.0481,5840.0
2023-08-15 14:10:00,65.99,66.02,65.91,66.02,6362.0,64.0772,64.1063,63.9995,64.1063,6362.0
2023-08-15 14:15:00,65.99,66.05,65.96,66.01,8388.0,64.0772,64.1355,64.0481,64.0966,8388.0
2023-08-15 14:20:00,66.04,66.07,66.01,66.05,3000.0,64.1258,64.1549,64.0966,64.1355,3000.0
2023-08-15 14:25:00,66.07,66.17,66.06,66.16,6444.0,64.1549,64.252,64.1452,64.2423,6444.0
2023-08-15 14:30:00,66.2,66.22,66.15,66.22,8672.0,64.2811,64.3005,64.2326,64.3005,8672.0
2023-08-15 14:35:00,66.22,66.22,65.98,66.13,46272.0,64.3005,64.3005,64.0675,64.2131,46272.0
2023-08-15 14:40:00,66.14,66.14,66.06,66.07,2116.0,64.2229,64.2229,64.1452,64.1549,2116.0
2023-08-15 14:45:00,66.07,66.16,66.06,66.07,6610.0,64.1549,64.2423,64.1452,64.1549,6610.0
2023-08-15 14:50:00,66.04,66.05,66.03,66.05,3026.0,64.1258,64.1355,64.116,64.1355,3026.0
2023-08-15 14:55:00,66.06,66.07,66.03,66.06,4712.0,64.1452,64.1549,64.116,64.1452,4712.0
2023-08-15 15:00:00,66.06,66.06,66.0,66.02,4490.0,64.1452,64.1452,64.0869,64.1063,4490.0
2023-08-15 15:05:00,66.05,66.08,66.02,66.03,3240.0,64.1355,64.1646,64.1063,64.116,3240.0
2023-08-15 15:10:00,66.05,66.1,66.01,66.04,4426.0,64.1355,64.184,64.0966,64.1258,4426.0
2023-08-15 15:15:00,66.05,66.07,66.0,66.03,4706.0,64.1355,64.1549,64.0869,64.116,4706.0
2023-08-15 15:20:00,66.01,66.08,65.99,66.0,5122.0,64.0966,64.1646,64.0772,64.0869,5122.0
2023-08-15 15:25:00,66.03,66.05,65.95,65.95,25980.0,64.116,64.1355,64.0384,64.0384,25980.0
2023-08-15 15:30:00,65.95,65.98,65.89,65.96,34382.0,64.0384,64.0675,63.9801,64.0481,34382.0
2023-08-15 15:35:00,65.97,66.05,65.94,66.03,18196.0,64.0578,64.1355,64.0287,64.116,18196.0
2023-08-15 15:40:00,66.03,66.05,66.0,66.02,9700.0,64.116,64.1355,64.0869,64.1063,9700.0
2023-08-15 15:45:00,66.02,66.12,66.02,66.12,22040.0,64.1063,64.2034,64.1063,64.2034,22040.0
2023-08-15 15:50:00,66.09,66.3,66.06,66.26,94852.0,64.1743,64.3782,64.1452,64.3394,94852.0
2023-08-15 15:55:00,66.26,66.51,66.14,66.26,263056.0,64.3394,64.5821,64.2229,64.3394,263056.0
2023-08-16 09:30:00,66.11,66.22,65.94,66.08,10972.0,64.1937,64.3005,64.0287,64.1646,10972.0
2023-08-16 09:35:00,66.04,66.49,65.98,66.44,24910.0,64.1258,64.5627,64.0675,64.5142,24910.0
2023-08-16 09:40:00,66.38,66.87,66.38,66.86,16018.0,64.4559,64.9317,64.4559,64.922,16018.0
2023-08-16 09:45:00,66.89,66.96,66.74,66.74,8632.0,64.9511,65.0191,64.8055,64.8055,8632.0
2023-08-16 09:50:00,66.69,66.72,66.62,66.67,7422.0,64.7569,64.786,64.6889,64.7375,7422.0
2023-08-16 09:55:00,66.72,66.74,66.63,66.64,7580.0,64.786,64.8055,64.6987,64.7084,7580.0
2023-08-16 10:00:00,66.61,66.64,66.55,66.59,6226.0,64.6792,64.7084,64.621,64.6598,6226.0
2023-08-16 10:05:00,66.56,66.69,66.55,66.62,18478.0,64.6307,64.7569,64.621,64.6889,18478.0
2023-08-16 10:10:00,66.62,66.72,66.6,66.72,7600.0,64.6889,64.786,64.6695,64.786,7600.0
2023-08-16 10:15:00,66.67,66.74,66.64,66.7,6852.0,64.7375,64.8055,64.7084,64.7666,6852.0
2023-08-16 10:20:00,66.7,66.7,66.35,66.41,15432.0,64.7666,64.7666,64.4268,64.485,15432.0
2023-08-16 10:25:00,66.4,66.66,66.38,66.58,4592.0,64.4753,64.7278,64.4559,64.6501,4592.0
2023-08-16 10:30:00,66.58,66.64,66.54,66.61,9238.0,64.6501,64.7084,64.6113,64.6792,9238.0
2023-08-16 10:35:00,66.58,66.62,66.49,66.62,15642.0,64.6501,64.6889,64.5627,64.6889,15642.0
2023-08-16 10:40:00,66.62,66.74,66.52,66.71,7356.0,64.6889,64.8055,64.5918,64.7763,7356.0
2023-08-16 10:45:00,66.67,66.69,66.44,66.47,15868.0,64.7375,64.7569,64.5142,64.5433,15868.0
2023-08-16 10:50:00,66.47,66.69,66.45,66.68,9568.0,64.5433,64.7569,64.5239,64.7472,9568.0
2023-08-16 10:55:00,66.66,66.89,66.65,66.89,4858.0,64.7278,64.9511,64.7181,64.9511,4858.0
2023-08-16 11:00:00,66.79,66.93,66.79,66.89,12784.0,64.854,64.99,64.854,64.9511,12784.0
2023-08-16 11:05:00,66.89,67.01,66.86,67.0,22824.0,64.9511,65.0676,64.922,65.0579,22824.0
2023-08-16 11:10:00,67.0,67.03,66.93,66.96,13696.0,65.0579,65.0871,64.99,65.0191,13696.0
2023-08-16 11:15:00,66.96,67.08,66.91,67.03,21796.0,65.0191,65.1356,64.9705,65.0871,21796.0
2023-08-16 11:20:00,67.03,67.05,66.92,67.05,21844.0,65.0871,65.1065,64.9803,65.1065,21844.0
2023-08-16 11:25:00,67.05,67.08,66.98,67.04,6898.0,65.1065,65.1356,65.0385,65.0968,6898.0
2023-08-16 11:30:00,67.0,67.11,67.0,67.08,19532.0,65.0579,65.1647,65.0579,65.1356,19532.0
2023-08-16 11:35:00,67.07,67.07,67.0,67.04,13196.0,65.1259,65.1259,65.0579,65.0968,13196.0
2023-08-16 11:40:00,67.04,67.15,67.02,67.05,10598.0,65.0968,65.2036,65.0774,65.1065,10598.0
2023-08-16 11:45:00,67.05,67.08,67.0,67.06,6596.0,65.1065,65.1356,65.0579,65.1162,6596.0
2023-08-16 11:50:00,67.03,67.07,67.02,67.07,3800.0,65.0871,65.1259,65.0774,65.1259,3800.0
2023-08-16 11:55:00,67.07,67.07,67.0,67.01,24010.0,65.1259,65.1259,65.0579,65.0676,24010.0
2023-08-16 12:00:00,67.0,67.01,66.91,66.93,43562.0,65.0579,65.0676,64.9705,64.99,43562.0
2023-08-16 12:05:00,66.94,66.95,66.82,66.89,9052.0,64.9997,65.0094,64.8831,64.9511,9052.0
2023-08-16 12:10:00,66.86,66.94,66.8,66.94,5424.0,64.922,64.9997,64.8637,64.9997,5424.0
2023-08-16 12:15:00,66.93,67.01,66.93,66.98,5974.0,64.99,65.0676,64.99,65.0385,5974.0
2023-08-16 12:20:00,66.97,66.97,66.91,66.91,3604.0,65.0288,65.0288,64.9705,64.9705,3604.0
2023-08-16 12:25:00,66.91,66.97,66.89,66.92,9578.0,64.9705,65.0288,64.9511,64.9803,9578.0
2023-08-16 12:30:00,66.89,66.95,66.89,66.92,2406.0,64.9511,65.0094,64.9511,64.9803,2406.0
2023-08-16 12:35:00,66.96,66.99,66.89,66.89,8120.0,65.0191,65.0482,64.9511,64.9511,8120.0
2023-08-16 12:40:00,66.89,66.94,66.83,66.86,10222.0,64.9511,64.9997,64.8929,64.922,10222.0
2023-08-16 12:45:00,66.85,66.91,66.85,66.89,4806.0,64.9123,64.9705,64.9123,64.9511,4806.0
2023-08-16 12:50:00,66.89,67.08,66.87,67.05,5402.0,64.9511,65.1356,64.9317,65.1065,5402.0
2023-08-16 12:55:00,67.07,67.15,67.06,67.1,4100.0,65.1259,65.2036,65.1162,65.155,4100.0
2023-08-16 13:00:00,67.08,67.11,67.07,67.07,4000.0,65.1356,65.1647,65.1259,65.1259,4000.0
2023-08-16 13:05:00,67.09,67.12,66.92,66.92,16036.0,65.1453,65.1745,64.9803,64.9803,16036.0
2023-08-16 13:10:00,66.92,66.92,66.85,66.88,5818.0,64.9803,64.9803,64.9123,64.9414,5818.0
2023-08-16 13:15:00,66.89,66.96,66.86,66.93,7682.0,64.9511,65.0191,64.922,64.99,7682.0
2023-08-16 13:20:00,66.93,67.04,66.92,67.02,5688.0,64.99,65.0968,64.9803,65.0774,5688.0
2023-08-16 13:25:00,67.0,67.02,67.0,67.01,7114.0,65.0579,65.0774,65.0579,65.0676,7114.0
2023-08-16 13:30:00,67.02,67.02,66.95,66.96,8258.0,65.0774,65.0774,65.0094,65.0191,8258.0
2023-08-16 13:35:00,66.94,67.04,66.86,66.97,12752.0,64.9997,65.0968,64.922,65.0288,12752.0
2023-08-16 13:40:00,66.99,67.02,66.97,67.0,8624.0,65.0482,65.0774,65.0288,65.0579,8624.0
2023-08-16 13:45:00,67.0,67.03,66.96,67.03,17672.0,65.0579,65.0871,65.0191,65.0871,17672.0
2023-08-16 13:50:00,67.01,67.14,66.98,66.98,9196.0,65.0676,65.1939,65.0385,65.0385,9196.0
2023-08-16 13:55:00,67.03,67.05,66.97,67.0,5318.0,65.0871,65.1065,65.0288,65.0579,5318.0
2023-08-16 14:00:00,66.97,66.97,66.79,66.85,5400.0,65.0288,65.0288,64.854,64.9123,5400.0
2023-08-16 14:05:00,66.91,66.91,66.82,66.82,3120.0,64.9705,64.9705,64.8831,64.8831,3120.0
2023-08-16 14:10:00,66.8,66.82,66.74,66.75,13008.0,64.8637,64.8831,64.8055,64.8152,13008.0
2023-08-16 14:15:00,66.73,66.81,66.73,66.79,14974.0,64.7958,64.8734,64.7958,64.854,14974.0
2023-08-16 14:20:00,66.76,66.9,66.76,66.89,12152.0,64.8249,64.9608,64.8249,64.9511,12152.0
2023-08-16 14:25:00,66.91,67.02,66.89,66.97,7342.0,64.9705,65.0774,64.9511,65.0288,7342.0
2023-08-16 14:30:00,66.99,67.06,66.99,67.01,12568.0,65.0482,65.1162,65.0482,65.0676,12568.0
2023-08-16 14:35:00,67.02,67.05,66.98,67.05,9654.0,65.0774,65.1065,65.0385,65.1065,9654.0
2023-08-16 14:40:00,67.07,67.07,66.97,67.0,10012.0,65.1259,65.1259,65.0288,65.0579,10012.0
2023-08-16 14:45:00,67.01,67.01,66.86,66.86,7132.0,65.0676,65.0676,64.922,64.922,7132.0
2023-08-16 14:50:00,66.83,66.86,66.79,66.85,9852.0,64.8929,64.922,64.854,64.9123,9852.0
2023-08-16 14:55:00,66.84,66.86,66.8,66.85,8600.0,64.9026,64.922,64.8637,64.9123,8600.0
2023-08-16 15:00:00,66.85,66.85,66.76,66.76,6518.0,64.9123,64.9123,64.8249,64.8249,6518.0
2023-08-16 15:05:00,66.77,66.77,66.67,66.67,7400.0,64.8346,64.8346,64.7375,64.7375,7400.0
2023-08-16 15:10:00,66.67,66.67,66.5,66.56,10982.0,64.7375,64.7375,64.5724,64.6307,10982.0
2023-08-16 15:15:00,66.55,66.55,66.49,66.52,31568.0,64.621,64.621,64.5627,64.5918,31568.0
2023-08-16 15:20:00,66.5,66.53,66.36,66.36,26644.0,64.5724,64.6016,64.4365,64.4365,26644.0
2023-08-16 15:25:00,66.35,66.54,66.35,66.53,26756.0,64.4268,64.6113,64.4268,64.6016,26756.0
2023-08-16 15:30:00,66.51,66.62,66.48,66.6,22246.0,64.5821,64.6889,64.553,64.6695,22246.0
2023-08-16 15:35:00,66.63,66.66,66.58,66.58,32190.0,64.6987,64.7278,64.6501,64.6501,32190.0
2023-08-16 15:40:00,66.58,66.6,66.46,66.52,22976.0,64.6501,64.6695,64.5336,64.5918,22976.0
2023-08-16 15:45:00,66.52,66.6,66.47,66.54,38568.0,64.5918,64.6695,64.5433,64.6113,38568.0
2023-08-16 15:50:00,66.55,66.56,66.48,66.5,110202.0,64.621,64.6307,64.553,64.5724,110202.0
2023-08-16 15:55:00,66.49,66.53,66.32,66.37,211436.0,64.5627,64.6016,64.3976,64.4462,211436.0
2023-08-17 09:30:00,66.32,66.36,66.02,66.1,17176.0,64.3976,64.4365,64.1063,64.184,17176.0
2023-08-17 09:35:00,66.2,66.29,65.79,66.06,9410.0,64.2811,64.3685,63.883,64.1452,9410.0
2023-08-17 09:40:00,66.07,66.28,66.07,66.18,8744.0,64.1549,64.3588,64.1549,64.2617,8744.0
2023-08-17 09:45:00,66.14,66.2,66.07,66.14,7300.0,64.2229,64.2811,64.1549,64.2229,7300.0
2023-08-17 09:50:00,66.23,66.3,66.12,66.12,10296.0,64.3103,64.3782,64.2034,64.2034,10296.0
2023-08-17 09:55:00,66.11,66.19,65.95,66.11,19332.0,64.1937,64.2714,64.0384,64.1937,19332.0
2023-08-17 10:00:00,66.11,66.39,66.11,66.38,7782.0,64.1937,64.4656,64.1937,64.4559,7782.0
2023-08-17 10:05:00,66.41,66.51,66.35,66.51,13216.0,64.485,64.5821,64.4268,64.5821,13216.0
2023-08-17 10:10:00,66.52,66.67,66.43,66.58,34178.0,64.5918,64.7375,64.5045,64.6501,34178.0
2023-08-17 10:15:00,66.56,66.56,66.36,66.36,28622.0,64.6307,64.6307,64.4365,64.4365,28622.0
2023-08-17 10:20:00,66.45,66.57,66.4,66.4,8086.0,64.5239,64.6404,64.4753,64.4753,8086.0
2023-08-17 10:25:00,66.42,66.5,66.4,66.44,8300.0,64.4947,64.5724,64.4753,64.5142,8300.0
2023-08-17 10:30:00,66.44,66.44,66.05,66.15,15686.0,64.5142,64.5142,64.1355,64.2326,15686.0
2023-08-17 10:35:00,66.2,66.23,66.11,66.17,13934.0,64.2811,64.3103,64.1937,64.252,13934.0
2023-08-17 10:40:00,66.2,66.28,66.16,66.17,10342.0,64.2811,64.3588,64.2423,64.252,10342.0
2023-08-17 10:45:00,66.19,66.24,66.14,66.24,9600.0,64.2714,64.32,64.2229,64.32,9600.0
2023-08-17 10:50:00,66.26,66.49,66.25,66.46,33110.0,64.3394,64.5627,64.3297,64.5336,33110.0
2023-08-17 10:55:00,66.51,66.51,66.42,66.42,5626.0,64.5821,64.5821,64.4947,64.4947,5626.0
2023-08-17 11:00:00,66.42,66.43,66.33,66.35,22440.0,64.4947,64.5045,64.4074,64.4268,22440.0
2023-08-17 11:05:00,66.4,66.48,66.33,66.39,17846.0,64.4753,64.553,64.4074,64.4656,17846.0
2023-08-17 11:10:00,66.38,66.42,66.3,66.42,15674.0,64.4559,64.4947,64.3782,64.4947,15674.0
2023-08-17 11:15:00,66.39,66.51,66.39,66.5,14198.0,64.4656,64.5821,64.4656,64.5724,14198.0
2023-08-17 11:20:00,66.51,66.58,66.46,66.57,7894.0,64.5821,64.6501,64.5336,64.6404,7894.0
2023-08-17 11:25:00,66.58,66.58,66.44,66.53,12334.0,64.6501,64.6501,64.5142,64.6016,12334.0
2023-08-17 11:30:00,66.52,66.59,66.49,66.53,8000.0,64.5918,64.6598,64.5627,64.6016,8000.0
2023-08-17 11:35:00,66.52,66.56,66.45,66.45,14094.0,64.5918,64.6307,64.5239,64.5239,14094.0
2023-08-17 11:40:00,66.45,66.57,66.45,66.53,16344.0,64.5239,64.6404,64.5239,64.6016,16344.0
2023-08-17 11:45:00,66.55,66.56,66.51,66.55,13582.0,64.621,64.6307,64.5821,64.621,13582.0
2023-08-17 11:50:00,66.55,66.56,66.42,66.42,17708.0,64.621,64.6307,64.4947,64.4947,17708.0
2023-08-17 11:55:00,66.46,66.51,66.45,66.49,11634.0,64.5336,64.5821,64.5239,64.5627,11634.0
2023-08-17 12:00:00,66.47,66.49,66.33,66.34,7914.0,64.5433,64.5627,64.4074,64.4171,7914.0
2023-08-17 12:05:00,66.35,66.35,66.14,66.17,10342.0,64.4268,64.4268,64.2229,64.252,10342.0
2023-08-17 12:10:00,66.21,66.27,66.2,66.22,15206.0,64.2908,64.3491,64.2811,64.3005,15206.0
2023-08-17 12:15:00,66.2,66.26,66.18,66.22,14852.0,64.2811,64.3394,64.2617,64.3005,14852.0
2023-08-17 12:20:00,66.24,66.33,66.22,66.33,8550.0,64.32,64.4074,64.3005,64.4074,8550.0
2023-08-17 12:25:00,66.35,66.38,66.28,66.35,8140.0,64.4268,64.4559,64.3588,64.4268,8140.0
2023-08-17 12:30:00,66.32,66.36,66.23,66.23,9456.0,64.3976,64.4365,64.3103,64.3103,9456.0
2023-08-17 12:35:00,66.19,66.19,66.07,66.18,34254.0,64.2714,64.2714,64.1549,64.2617,34254.0
2023-08-17 12:40:00,66.2,66.31,66.2,66.29,15950.0,64.2811,64.3879,64.2811,64.3685,15950.0
2023-08-17 12:45:00,66.26,66.28,66.22,66.24,9062.0,64.3394,64.3588,64.3005,64.32,9062.0
2023-08-17 12:50:00,66.24,66.45,66.22,66.45,9890.0,64.32,64.5239,64.3005,64.5239,9890.0
2023-08-17 12:55:00,66.44,66.52,66.44,66.48,17232.0,64.5142,64.5918,64.5142,64.553,17232.0
2023-08-17 13:00:00,66.48,66.48,66.35,66.36,11598.0,64.553,64.553,64.4268,64.4365,11598.0
2023-08-17 13:05:00,66.36,66.38,66.28,66.28,5930.0,64.4365,64.4559,64.3588,64.3588,5930.0
2023-08-17 13:10:00,66.23,66.38,66.23,66.37,8482.0,64.3103,64.4559,64.3103,64.4462,8482.0
2023-08-17 13:15:00,66.35,66.38,66.29,66.31,7848.0,64.4268,64.4559,64.3685,64.3879,7848.0
2023-08-17 13:20:00,66.31,66.31,66.22,66.24,10272.0,64.3879,64.3879,64.3005,64.32,10272.0
2023-08-17 13:25:00,66.21,66.25,66.17,66.23,12888.0,64.2908,64.3297,64.252,64.3103,12888.0
2023-08-17 13:30:00,66.22,66.24,66.13,66.13,9086.0,64.3005,64.32,64.2131,64.2131,9086.0
2023-08-17 13:35:00,66.11,66.13,66.04,66.08,29452.0,64.1937,64.2131,64.1258,64.1646,29452.0
2023-08-17 13:40:00,66.08,66.11,65.98,66.02,20770.0,64.1646,64.1937,64.0675,64.1063,20770.0
2023-08-17 13:45:00,66.02,66.11,66.0,66.08,16578.0,64.1063,64.1937,64.0869,64.1646,16578.0
2023-08-17 13:50:00,66.08,66.1,66.0,66.03,21164.0,64.1646,64.184,64.0869,64.116,21164.0
2023-08-17 13:55:00,66.02,66.06,65.99,66.03,8320.0,64.1063,64.1452,64.0772,64.116,8320.0
2023-08-17 14:00:00,66.01,66.06,65.93,65.93,7462.0,64.0966,64.1452,64.0189,64.0189,7462.0
2023-08-17 14:05:00,65.94,66.0,65.89,65.99,10862.0,64.0287,64.0869,63.9801,64.0772,10862.0
2023-08-17 14:10:00,66.0,66.0,65.87,65.91,20094.0,64.0869,64.0869,63.9607,63.9995,20094.0
2023-08-17 14:15:00,65.89,66.05,65.88,66.03,26760.0,63.9801,64.1355,63.9704,64.116,26760.0
2023-08-17 14:20:00,66.02,66.06,65.99,66.05,18276.0,64.1063,64.1452,64.0772,64.1355,18276.0
2023-08-17 14:25:00,66.07,66.08,66.02,66.05,7734.0,64.1549,64.1646,64.1063,64.1355,7734.0
2023-08-17 14:30:00,66.05,66.06,66.0,66.03,8776.0,64.1355,64.1452,64.0869,64.116,8776.0
2023-08-17 14:35:00,66.03,66.03,65.98,65.99,7616.0,64.116,64.116,64.0675,64.0772,7616.0
2023-08-17 14:40:00,65.99,66.01,65.92,65.95,16120.0,64.0772,64.0966,64.0092,64.0384,16120.0
2023-08-17 14:45:00,65.96,65.96,65.85,65.85,15852.0,64.0481,64.0481,63.9413,63.9413,15852.0
2023-08-17 14:50:00,65.87,65.94,65.86,65.92,26658.0,63.9607,64.0287,63.951,64.0092,26658.0
2023-08-17 14:55:00,65.91,66.04,65.83,65.98,140750.0,63.9995,64.1258,63.9218,64.0675,140750.0
2023-08-17 15:00:00,65.97,65.97,65.83,65.85,22364.0,64.0578,64.0578,63.9218,63.9413,22364.0
2023-08-17 15:05:00,65.85,66.04,65.85,65.96,70426.0,63.9413,64.1258,63.9413,64.0481,70426.0
2023-08-17 15:10:00,65.96,65.99,65.85,65.96,86876.0,64.0481,64.0772,63.9413,64.0481,86876.0
2023-08-17 15:15:00,65.97,66.02,65.94,66.01,76894.0,64.0578,64.1063,64.0287,64.0966,76894.0
2023-08-17 15:20:00,65.99,66.02,65.95,65.98,37194.0,64.0772,64.1063,64.0384,64.0675,37194.0
2023-08-17 15:25:00,65.99,66.11,65.97,66.11,29014.0,64.0772,64.1937,64.0578,64.1937,29014.0
2023-08-17 15:30:00,66.11,66.2,65.99,66.0,38326.0,64.1937,64.2811,64.0772,64.0869,38326.0
2023-08-17 15:35:00,66.0,66.05,65.95,66.02,98634.0,64.0869,64.1355,64.0384,64.1063,98634.0
2023-08-17 15:40:00,66.03,66.1,65.96,65.96,55836.0,64.116,64.184,64.0481,64.0481,55836.0
2023-08-17 15:45:00,65.96,66.02,65.9,65.97,46370.0,64.0481,64.1063,63.9898,64.0578,46370.0
2023-08-17 15:50:00,65.95,66.05,65.94,66.03,105608.0,64.0384,64.1355,64.0287,64.116,105608.0
2023-08-17 15:55:00,66.03,66.11,65.79,65.81,219776.0,64.116,64.1937,63.883,63.9024,219776.0
2023-08-18 09:30:00,65.3,65.77,65.3,65.77,24164.0,63.4072,63.8636,63.4072,63.8636,24164.0
2023-08-18 09:35:00,65.8,66.02,65.66,66.01,13380.0,63.8927,64.1063,63.7568,64.0966,13380.0
2023-08-18 09:40:00,66.0,66.11,65.89,66.04,7600.0,64.0869,64.1937,63.9801,64.1258,7600.0
2023-08-18 09:45:00,65.97,66.11,65.96,66.08,10152.0,64.0578,64.1937,64.0481,64.1646,10152.0
2023-08-18 09:50:00,66.07,66.12,65.94,65.98,8216.0,64.1549,64.2034,64.0287,64.0675,8216.0
2023-08-18 09:55:00,66.02,66.04,65.94,65.97,8246.0,64.1063,64.1258,64.0287,64.0578,8246.0
2023-08-18 10:00:00,65.97,66.23,65.97,66.17,8052.0,64.0578,64.3103,64.0578,64.252,8052.0
2023-08-18 10:05:00,66.18,66.44,66.17,66.36,8304.0,64.2617,64.5142,64.252,64.4365,8304.0
2023-08-18 10:10:00,66.36,66.42,66.31,66.37,8854.0,64.4365,64.4947,64.3879,64.4462,8854.0
2023-08-18 10:15:00,66.37,66.42,66.25,66.42,8336.0,64.4462,64.4947,64.3297,64.4947,8336.0
2023-08-18 10:20:00,66.42,66.54,66.39,66.42,8400.0,64.4947,64.6113,64.4656,64.4947,8400.0
2023-08-18 10:25:00,66.36,66.37,66.16,66.19,4862.0,64.4365,64.4462,64.2423,64.2714,4862.0
2023-08-18 10:30:00,66.16,66.27,66.12,66.19,10672.0,64.2423,64.3491,64.2034,64.2714,10672.0
2023-08-18 10:35:00,66.23,66.34,66.18,66.18,8814.0,64.3103,64.4171,64.2617,64.2617,8814.0
2023-08-18 10:40:00,66.21,66.28,66.11,66.28,6446.0,64.2908,64.3588,64.1937,64.3588,6446.0
2023-08-18 10:45:00,66.27,66.27,66.1,66.22,7086.0,64.3491,64.3491,64.184,64.3005,7086.0
2023-08-18 10:50:00,66.2,66.23,66.03,66.08,12002.0,64.2811,64.3103,64.116,64.1646,12002.0
2023-08-18 10:55:00,66.1,66.14,66.0,66.11,6512.0,64.184,64.2229,64.0869,64.1937,6512.0
2023-08-18 11:00:00,66.14,66.26,66.14,66.26,4600.0,64.2229,64.3394,64.2229,64.3394,4600.0
2023-08-18 11:05:00,66.26,66.26,66.05,66.1,5234.0,64.3394,64.3394,64.1355,64.184,5234.0
2023-08-18 11:10:00,66.09,66.16,66.08,66.09,4648.0,64.1743,64.2423,64.1646,64.1743,4648.0
2023-08-18 11:15:00,66.09,66.2,66.05,66.19,5702.0,64.1743,64.2811,64.1355,64.2714,5702.0
2023-08-18 11:20:00,66.19,66.25,66.11,66.24,11022.0,64.2714,64.3297,64.1937,64.32,11022.0
2023-08-18 11:25:00,66.24,66.36,66.24,66.3,49418.0,64.32,64.4365,64.32,64.3782,49418.0
2023-08-18 11:30:00,66.31,66.35,66.23,66.26,4816.0,64.3879,64.4268,64.3103,64.3394,4816.0
2023-08-18 11:35:00,66.26,66.3,66.24,66.27,4214.0,64.3394,64.3782,64.32,64.3491,4214.0
2023-08-18 11:40:00,66.27,66.28,66.2,66.28,9142.0,64.3491,64.3588,64.2811,64.3588,9142.0
2023-08-18 11:45:00,66.32,66.32,66.19,66.2,5222.0,64.3976,64.3976,64.2714,64.2811,5222.0
2023-08-18 11:50:00,66.2,66.33,66.2,66.33,6270.0,64.2811,64.4074,64.2811,64.4074,6270.0
2023-08-18 11:55:00,66.36,66.42,66.32,66.39,5874.0,64.4365,64.4947,64.3976,64.4656,5874.0
2023-08-18 12:00:00,66.39,66.5,66.38,66.5,4940.0,64.4656,64.5724,64.4559,64.5724,4940.0
2023-08-18 12:05:00,66.48,66.49,66.41,66.49,6896.0,64.553,64.5627,64.485,64.5627,6896.0
2023-08-18 12:10:00,66.49,66.53,66.43,66.51,7356.0,64.5627,64.6016,64.5045,64.5821,7356.0
2023-08-18 12:15:00,66.52,66.57,66.5,66.57,3600.0,64.5918,64.6404,64.5724,64.6404,3600.0
2023-08-18 12:20:00,66.57,66.57,66.4,66.47,6492.0,64.6404,64.6404,64.4753,64.5433,6492.0
2023-08-18 12:25:00,66.45,66.5,66.38,66.38,7914.0,64.5239,64.5724,64.4559,64.4559,7914.0
2023-08-18 12:30:00,66.36,66.39,66.36,66.38,3000.0,64.4365,64.4656,64.4365,64.4559,3000.0
2023-08-18 12:35:00,66.38,66.55,66.33,66.55,14764.0,64.4559,64.621,64.4074,64.621,14764.0
2023-08-18 12:40:00,66.54,66.66,66.54,66.66,11344.0,64.6113,64.7278,64.6113,64.7278,11344.0
2023-08-18 12:45:00,66.64,66.69,66.62,66.65,4858.0,64.7084,64.7569,64.6889,64.7181,4858.0
2023-08-18 12:50:00,66.65,66.65,66.6,66.61,3820.0,64.7181,64.7181,64.6695,64.6792,3820.0
2023-08-18 12:55:00,66.61,66.62,66.57,66.57,8702.0,64.6792,64.6889,64.6404,64.6404,8702.0
2023-08-18 13:00:00,66.48,66.6,66.48,66.52,15928.0,64.553,64.6695,64.553,64.5918,15928.0
2023-08-18 13:05:00,66.5,66.58,66.46,66.52,11110.0,64.5724,64.6501,64.5336,64.5918,11110.0
2023-08-18 13:10:00,66.5,66.53,66.47,66.53,3568.0,64.5724,64.6016,64.5433,64.6016,3568.0
2023-08-18 13:15:00,66.53,66.58,66.52,66.53,4764.0,64.6016,64.6501,64.5918,64.6016,4764.0
2023-08-18 13:20:00,66.5,66.53,66.42,66.46,9614.0,64.5724,64.6016,64.4947,64.5336,9614.0
2023-08-18 13:25:00,66.46,66.65,66.45,66.64,12508.0,64.5336,64.7181,64.5239,64.7084,12508.0
2023-08-18 13:30:00,66.65,66.67,66.61,66.65,7176.0,64.7181,64.7375,64.6792,64.7181,7176.0
2023-08-18 13:35:00,66.67,66.69,66.65,66.66,14336.0,64.7375,64.7569,64.7181,64.7278,14336.0
2023-08-18 13:40:00,66.67,66.73,66.64,66.72,16908.0,64.7375,64.7958,64.7084,64.786,16908.0
2023-08-18 13:45:00,66.71,66.82,66.71,66.74,9898.0,64.7763,64.8831,64.7763,64.8055,9898.0
2023-08-18 13:50:00,66.72,66.79,66.69,66.76,8402.0,64.786,64.854,64.7569,64.8249,8402.0
2023-08-18 13:55:00,66.78,66.78,66.72,66.75,44308.0,64.8443,64.8443,64.786,64.8152,44308.0
2023-08-18 14:00:00,66.77,66.78,66.71,66.71,18914.0,64.8346,64.8443,64.7763,64.7763,18914.0
2023-08-18 14:05:00,66.7,66.75,66.69,66.71,14278.0,64.7666,64.8152,64.7569,64.7763,14278.0
2023-08-18 14:10:00,66.71,66.77,66.69,66.74,14718.0,64.7763,64.8346,64.7569,64.8055,14718.0
2023-08-18 14:15:00,66.74,66.77,66.72,66.73,14676.0,64.8055,64.8346,64.786,64.7958,14676.0
2023-08-18 14:20:00,66.73,66.75,66.72,66.74,15822.0,64.7958,64.8152,64.786,64.8055,15822.0
2023-08-18 14:25:00,66.74,66.91,66.73,66.86,67494.0,64.8055,64.9705,64.7958,64.922,67494.0
2023-08-18 14:30:00,66.88,66.91,66.83,66.88,8534.0,64.9414,64.9705,64.8929,64.9414,8534.0
2023-08-18 14:35:00,66.88,66.99,66.88,66.92,13514.0,64.9414,65.0482,64.9414,64.9803,13514.0
2023-08-18 14:40:00,66.94,66.98,66.82,66.82,7920.0,64.9997,65.0385,64.8831,64.8831,7920.0
2023-08-18 14:45:00,66.82,66.92,66.79,66.89,9708.0,64.8831,64.9803,64.854,64.9511,9708.0
2023-08-18 14:50:00,66.88,66.88,66.8,66.8,4000.0,64.9414,64.9414,64.8637,64.8637,4000.0
2023-08-18 14:55:00,66.79,66.83,66.76,66.83,13172.0,64.854,64.8929,64.8249,64.8929,13172.0
2023-08-18 15:00:00,66.82,66.92,66.82,66.92,10656.0,64.8831,64.9803,64.8831,64.9803,10656.0
2023-08-18 15:05:00,66.93,67.04,66.89,66.9,22118.0,64.99,65.0968,64.9511,64.9608,22118.0
2023-08-18 15:10:00,66.89,66.94,66.83,66.86,15628.0,64.9511,64.9997,64.8929,64.922,15628.0
2023-08-18 15:15:00,66.89,67.03,66.88,67.01,13846.0,64.9511,65.0871,64.9414,65.0676,13846.0
2023-08-18 15:20:00,67.0,67.05,66.95,66.98,13544.0,65.0579,65.1065,65.0094,65.0385,13544.0
2023-08-18 15:25:00,67.0,67.11,66.96,67.11,15626.0,65.0579,65.1647,65.0191,65.1647,15626.0
2023-08-18 15:30:00,67.11,67.11,67.01,67.06,24338.0,65.1647,65.1647,65.0676,65.1162,24338.0
2023-08-18 15:35:00,67.04,67.05,66.96,67.02,21894.0,65.0968,65.1065,65.0191,65.0774,21894.0
2023-08-18 15:40:00,67.02,67.22,67.0,67.21,28062.0,65.0774,65.2716,65.0579,65.2618,28062.0
2023-08-18 15:45:00,67.21,67.31,67.21,67.3,53390.0,65.2618,65.3589,65.2618,65.3492,53390.0
2023-08-18 15:50:00,67.31,67.31,67.19,67.25,103346.0,65.3589,65.3589,65.2424,65.3007,103346.0
2023-08-18 15:55:00,67.26,67.3,66.99,67.25,318248.0,65.3104,65.3492,65.0482,65.3007,318248.0
2023-08-21 09:30:00,66.73,66.96,66.07,66.08,44844.0,64.7958,65.0191,64.1549,64.1646,44844.0
2023-08-21 09:35:00,65.9,66.02,65.42,65.89,38232.0,63.9898,64.1063,63.5237,63.9801,38232.0
2023-08-21 09:40:00,65.95,66.31,65.71,65.98,35794.0,64.0384,64.3879,63.8053,64.0675,35794.0
2023-08-21 09:45:00,65.97,66.73,65.8,66.15,60294.0,64.0578,64.7958,63.8927,64.2326,60294.0
2023-08-21 09:50:00,66.1,66.1,65.83,65.94,24274.0,64.184,64.184,63.9218,64.0287,24274.0
2023-08-21 09:55:00,65.96,66.16,65.88,66.14,28820.0,64.0481,64.2423,63.9704,64.2229,28820.0
2023-08-21 10:00:00,66.16,66.51,66.11,66.51,25004.0,64.2423,64.5821,64.1937,64.5821,25004.0
2023-08-21 10:05:00,66.46,66.51,66.29,66.42,38068.0,64.5336,64.5821,64.3685,64.4947,38068.0
2023-08-21 10:10:00,66.39,66.45,65.76,65.86,20692.0,64.4656,64.5239,63.8539,63.951,20692.0
2023-08-21 10:15:00,65.86,65.86,65.48,65.57,25652.0,63.951,63.951,63.582,63.6694,25652.0
2023-08-21 10:20:00,65.56,65.61,65.36,65.39,65096.0,63.6597,63.7082,63.4655,63.4946,65096.0
2023-08-21 10:25:00,65.39,65.39,65.02,65.02,23554.0,63.4946,63.4946,63.1353,63.1353,23554.0
2023-08-21 10:30:00,65.05,65.08,64.91,64.96,53644.0,63.1645,63.1936,63.0285,63.0771,53644.0
2023-08-21 10:35:00,64.96,65.24,64.92,65.19,33142.0,63.0771,63.3489,63.0382,63.3004,33142.0
2023-08-21 10:40:00,65.25,65.31,65.2,65.27,26038.0,63.3587,63.4169,63.3101,63.3781,26038.0
2023-08-21 10:45:00,65.25,65.26,64.99,65.16,28454.0,63.3587,63.3684,63.1062,63.2713,28454.0
2023-08-21 10:50:00,65.17,65.17,64.97,65.03,40200.0,63.281,63.281,63.0868,63.145,40200.0
2023-08-21 10:55:00,65.02,65.07,64.69,64.87,41744.0,63.1353,63.1839,62.8149,62.9897,41744.0
2023-08-21 11:00:00,64.87,64.98,64.77,64.89,42596.0,62.9897,63.0965,62.8926,63.0091,42596.0
2023-08-21 11:05:00,64.86,64.98,64.75,64.79,49070.0,62.98,63.0965,62.8732,62.912,49070.0
2023-08-21 11:10:00,64.81,64.85,64.74,64.8,36410.0,62.9314,62.9703,62.8634,62.9217,36410.0
2023-08-21 11:15:00,64.76,64.8,64.64,64.71,38588.0,62.8829,62.9217,62.7663,62.8343,38588.0
2023-08-21 11:20:00,64.71,64.88,64.71,64.78,14208.0,62.8343,62.9994,62.8343,62.9023,14208.0
2023-08-21 11:25:00,64.81,64.81,64.5,64.63,29158.0,62.9314,62.9314,62.6304,62.7566,29158.0
2023-08-21 11:30:00,64.61,64.64,64.51,64.64,11934.0,62.7372,62.7663,62.6401,62.7663,11934.0
2023-08-21 11:35:00,64.61,64.89,64.6,64.82,47890.0,62.7372,63.0091,62.7275,62.9411,47890.0
2023-08-21 11:40:00,64.86,64.96,64.82,64.85,31618.0,62.98,63.0771,62.9411,62.9703,31618.0
2023-08-21 11:45:00,64.83,64.9,64.43,64.53,21764.0,62.9508,63.0188,62.5624,62.6595,21764.0
2023-08-21 11:50:00,64.49,64.65,64.47,64.64,4600.0,62.6207,62.776,62.6013,62.7663,4600.0
2023-08-21 11:55:00,64.64,64.79,64.61,64.75,26288.0,62.7663,62.912,62.7372,62.8732,26288.0
2023-08-21 12:00:00,64.75,64.82,64.74,64.79,5656.0,62.8732,62.9411,62.8634,62.912,5656.0
2023-08-21 12:05:00,64.8,64.91,64.74,64.91,29804.0,62.9217,63.0285,62.8634,63.0285,29804.0
2023-08-21 12:10:00,64.91,64.92,64.81,64.86,32566.0,63.0285,63.0382,62.9314,62.98,32566.0
2023-08-21 12:15:00,64.87,64.92,64.83,64.89,12418.0,62.9897,63.0382,62.9508,63.0091,12418.0
2023-08-21 12:20:00,64.86,64.99,64.83,64.99,30388.0,62.98,63.1062,62.9508,63.1062,30388.0
2023-08-21 12:25:00,64.99,65.12,64.99,65.08,13470.0,63.1062,63.2324,63.1062,63.1936,13470.0
2023-08-21 12:30:00,65.09,65.11,65.05,65.11,11936.0,63.2033,63.2227,63.1645,63.2227,11936.0
2023-08-21 12:35:00,65.08,65.08,64.96,64.98,8492.0,63.1936,63.1936,63.0771,63.0965,8492.0
2023-08-21 12:40:00,64.96,65.02,64.71,64.71,13050.0,63.0771,63.1353,62.8343,62.8343,13050.0
2023-08-21 12:45:00,64.66,64.66,64.35,64.44,12162.0,62.7858,62.7858,62.4847,62.5721,12162.0
2023-08-21 12:50:00,64.45,64.5,64.38,64.38,6856.0,62.5818,62.6304,62.5139,62.5139,6856.0
2023-08-21 12:55:00,64.31,64.45,64.31,64.41,11168.0,62.4459,62.5818,62.4459,62.543,11168.0
2023-08-21 13:00:00,64.37,64.38,64.23,64.26,4810.0,62.5042,62.5139,62.3682,62.3974,4810.0
2023-08-21 13:05:00,64.25,64.62,64.25,64.59,12880.0,62.3876,62.7469,62.3876,62.7178,12880.0
2023-08-21 13:10:00,64.62,64.62,64.39,64.44,8074.0,62.7469,62.7469,62.5236,62.5721,8074.0
2023-08-21 13:15:00,64.41,64.54,64.38,64.54,7440.0,62.543,62.6692,62.5139,62.6692,7440.0
2023-08-21 13:20:00,64.52,64.58,64.48,64.54,4842.0,62.6498,62.7081,62.611,62.6692,4842.0
2023-08-21 13:25:00,64.53,64.56,64.5,64.54,4570.0,62.6595,62.6887,62.6304,62.6692,4570.0
2023-08-21 13:30:00,64.57,64.64,64.56,64.61,6834.0,62.6984,62.7663,62.6887,62.7372,6834.0
2023-08-21 13:35:00,64.61,64.66,64.48,64.49,13284.0,62.7372,62.7858,62.611,62.6207,13284.0
2023-08-21 13:40:00,64.51,64.55,64.46,64.53,6696.0,62.6401,62.6789,62.5916,62.6595,6696.0
2023-08-21 13:45:00,64.54,64.63,64.44,64.63,13458.0,62.6692,62.7566,62.5721,62.7566,13458.0
2023-08-21 13:50:00,64.58,64.58,64.44,64.44,3194.0,62.7081,62.7081,62.5721,62.5721,3194.0
2023-08-21 13:55:00,64.45,64.49,64.36,64.46,18040.0,62.5818,62.6207,62.4945,62.5916,18040.0
2023-08-21 14:00:00,64.49,64.51,64.28,64.31,10596.0,62.6207,62.6401,62.4168,62.4459,10596.0
2023-08-21 14:05:00,64.31,64.31,64.22,64.28,6898.0,62.4459,62.4459,62.3585,62.4168,6898.0
2023-08-21 14:10:00,64.3,64.38,64.27,64.38,15174.0,62.4362,62.5139,62.4071,62.5139,15174.0
2023-08-21 14:15:00,64.38,64.38,64.24,64.32,8878.0,62.5139,62.5139,62.3779,62.4556,8878.0
2023-08-21 14:20:00,64.3,64.42,64.3,64.31,9108.0,62.4362,62.5527,62.4362,62.4459,9108.0
2023-08-21 14:25:00,64.33,64.33,64.22,64.28,6016.0,62.4653,62.4653,62.3585,62.4168,6016.0
2023-08-21 14:30:00,64.31,64.35,64.24,64.24,10020.0,62.4459,62.4847,62.3779,62.3779,10020.0
2023-08-21 14:35:00,64.26,64.3,64.17,64.25,20170.0,62.3974,62.4362,62.31,62.3876,20170.0
2023-08-21 14:40:00,64.21,64.42,64.2,64.34,10586.0,62.3488,62.5527,62.3391,62.475,10586.0
2023-08-21 14:45:00,64.34,64.57,64.32,64.53,10220.0,62.475,62.6984,62.4556,62.6595,10220.0
2023-08-21 14:50:00,64.51,64.74,64.5,64.73,22184.0,62.6401,62.8634,62.6304,62.8537,22184.0
2023-08-21 14:55:00,64.74,64.81,64.61,64.75,19852.0,62.8634,62.9314,62.7372,62.8732,19852.0
2023-08-21 15:00:00,64.79,64.88,64.74,64.76,16114.0,62.912,62.9994,62.8634,62.8829,16114.0
2023-08-21 15:05:00,64.77,64.94,64.7,64.94,18946.0,62.8926,63.0576,62.8246,63.0576,18946.0
2023-08-21 15:10:00,64.94,65.02,64.88,64.95,32882.0,63.0576,63.1353,62.9994,63.0674,32882.0
2023-08-21 15:15:00,64.95,65.02,64.88,64.88,17660.0,63.0674,63.1353,62.9994,62.9994,17660.0
2023-08-21 15:20:00,64.85,64.86,64.78,64.8,11846.0,62.9703,62.98,62.9023,62.9217,11846.0
2023-08-21 15:25:00,64.82,64.83,64.72,64.77,22242.0,62.9411,62.9508,62.844,62.8926,22242.0
2023-08-21 15:30:00,64.77,64.94,64.74,64.93,23568.0,62.8926,63.0576,62.8634,63.0479,23568.0
2023-08-21 15:35:00,64.93,64.97,64.84,64.86,29082.0,63.0479,63.0868,62.9605,62.98,29082.0
2023-08-21 15:40:00,64.86,64.93,64.76,64.78,28264.0,62.98,63.0479,62.8829,62.9023,28264.0
2023-08-21 15:45:00,64.78,64.82,64.72,64.81,46110.0,62.9023,62.9411,62.844,62.9314,46110.0
2023-08-21 15:50:00,64.79,64.83,64.61,64.61,64790.0,62.912,62.9508,62.7372,62.7372,64790.0
2023-08-21 15:55:00,64.61,64.65,64.39,64.42,267962.0,62.7372,62.776,62.5236,62.5527,267962.0
2023-08-22 09:30:00,64.21,64.21,63.26,63.65,59706.0,62.3488,62.3488,61.4263,61.805,59706.0
2023-08-22 09:35:00,63.65,63.91,63.6,63.63,24800.0,61.805,62.0575,61.7565,61.7856,24800.0
2023-08-22 09:40:00,63.51,63.77,63.51,63.75,23030.0,61.6691,61.9216,61.6691,61.9021,23030.0
2023-08-22 09:45:00,63.84,63.91,63.58,63.63,8300.0,61.9895,62.0575,61.7371,61.7856,8300.0
2023-08-22 09:50:00,63.74,63.74,63.4,63.57,8978.0,61.8924,61.8924,61.5623,61.7274,8978.0
2023-08-22 09:55:00,63.48,63.87,63.48,63.72,12216.0,61.64,62.0187,61.64,61.873,12216.0
2023-08-22 10:00:00,63.68,63.85,63.56,63.74,48620.0,61.8342,61.9992,61.7176,61.8924,48620.0
2023-08-22 10:05:00,63.73,63.79,63.23,63.23,13752.0,61.8827,61.941,61.3972,61.3972,13752.0
2023-08-22 10:10:00,63.18,63.42,63.1,63.13,66872.0,61.3487,61.5817,61.271,61.3001,66872.0
2023-08-22 10:15:00,63.15,63.38,63.13,63.29,40930.0,61.3195,61.5429,61.3001,61.4555,40930.0
2023-08-22 10:20:00,63.24,63.26,63.06,63.06,22442.0,61.4069,61.4263,61.2321,61.2321,22442.0
2023-08-22 10:25:00,63.1,63.26,63.07,63.26,8044.0,61.271,61.4263,61.2418,61.4263,8044.0
2023-08-22 10:30:00,63.2,63.2,63.01,63.09,11712.0,61.3681,61.3681,61.1836,61.2613,11712.0
2023-08-22 10:35:00,63.1,63.15,63.04,63.15,14206.0,61.271,61.3195,61.2127,61.3195,14206.0
2023-08-22 10:40:00,63.17,63.18,63.02,63.1,9648.0,61.3389,61.3487,61.1933,61.271,9648.0
2023-08-22 10:45:00,63.09,63.15,62.97,63.02,22778.0,61.2613,61.3195,61.1447,61.1933,22778.0
2023-08-22 10:50:00,63.02,63.04,62.86,62.9,19500.0,61.1933,61.2127,61.0379,61.0768,19500.0
2023-08-22 10:55:00,62.87,62.96,62.81,62.87,35194.0,61.0476,61.135,60.9894,61.0476,35194.0
2023-08-22 11:00:00,62.87,63.13,62.84,63.04,33998.0,61.0476,61.3001,61.0185,61.2127,33998.0
2023-08-22 11:05:00,63.08,63.19,63.08,63.09,5800.0,61.2516,61.3584,61.2516,61.2613,5800.0
2023-08-22 11:10:00,63.1,63.32,63.06,63.28,13754.0,61.271,61.4846,61.2321,61.4458,13754.0
2023-08-22 11:15:00,63.31,63.34,63.16,63.16,13044.0,61.4749,61.504,61.3292,61.3292,13044.0
2023-08-22 11:20:00,63.15,63.43,63.13,63.32,10352.0,61.3195,61.5914,61.3001,61.4846,10352.0
2023-08-22 11:25:00,63.35,63.41,63.27,63.37,7706.0,61.5137,61.572,61.436,61.5332,7706.0
2023-08-22 11:30:00,63.41,63.57,63.4,63.57,18090.0,61.572,61.7274,61.5623,61.7274,18090.0
2023-08-22 11:35:00,63.58,63.58,63.38,63.42,19212.0,61.7371,61.7371,61.5429,61.5817,19212.0
2023-08-22 11:40:00,63.37,63.38,63.25,63.26,5818.0,61.5332,61.5429,61.4166,61.4263,5818.0
2023-08-22 11:45:00,63.2,63.21,63.11,63.15,5186.0,61.3681,61.3778,61.2807,61.3195,5186.0
2023-08-22 11:50:00,63.13,63.17,63.01,63.01,9764.0,61.3001,61.3389,61.1836,61.1836,9764.0
2023-08-22 11:55:00,63.02,63.06,62.99,62.99,9136.0,61.1933,61.2321,61.1642,61.1642,9136.0
2023-08-22 12:00:00,62.99,63.09,62.98,63.06,8854.0,61.1642,61.2613,61.1545,61.2321,8854.0
2023-08-22 12:05:00,63.07,63.08,62.92,62.96,18106.0,61.2418,61.2516,61.0962,61.135,18106.0
2023-08-22 12:10:00,62.97,62.99,62.83,62.83,30006.0,61.1447,61.1642,61.0088,61.0088,30006.0
2023-08-22 12:15:00,62.83,62.98,62.74,62.98,10494.0,61.0088,61.1545,60.9214,61.1545,10494.0
2023-08-22 12:20:00,62.98,63.01,62.88,62.88,7684.0,61.1545,61.1836,61.0574,61.0574,7684.0
2023-08-22 12:25:00,62.91,62.91,62.74,62.88,11986.0,61.0865,61.0865,60.9214,61.0574,11986.0
2023-08-22 12:30:00,62.91,62.99,62.9,62.91,24868.0,61.0865,61.1642,61.0768,61.0865,24868.0
2023-08-22 12:35:00,62.94,63.03,62.93,63.02,7836.0,61.1156,61.203,61.1059,61.1933,7836.0
2023-08-22 12:40:00,62.98,63.09,62.98,63.07,3854.0,61.1545,61.2613,61.1545,61.2418,3854.0
2023-08-22 12:45:00,63.04,63.09,62.93,62.96,7102.0,61.2127,61.2613,61.1059,61.135,7102.0
2023-08-22 12:50:00,62.96,62.99,62.83,62.83,15956.0,61.135,61.1642,61.0088,61.0088,15956.0
2023-08-22 12:55:00,62.83,62.91,62.74,62.74,18084.0,61.0088,61.0865,60.9214,60.9214,18084.0
2023-08-22 13:00:00,62.77,62.84,62.61,62.61,27472.0,60.9505,61.0185,60.7952,60.7952,27472.0
2023-08-22 13:05:00,62.66,62.81,62.65,62.81,13556.0,60.8437,60.9894,60.834,60.9894,13556.0
2023-08-22 13:10:00,62.81,62.88,62.69,62.72,11884.0,60.9894,61.0574,60.8729,60.902,11884.0
2023-08-22 13:15:00,62.74,62.78,62.65,62.78,12318.0,60.9214,60.9603,60.834,60.9603,12318.0
2023-08-22 13:20:00,62.77,62.84,62.74,62.79,7652.0,60.9505,61.0185,60.9214,60.97,7652.0
2023-08-22 13:25:00,62.76,62.77,62.67,62.67,6686.0,60.9408,60.9505,60.8534,60.8534,6686.0
2023-08-22 13:30:00,62.71,62.71,62.6,62.65,11286.0,60.8923,60.8923,60.7855,60.834,11286.0
2023-08-22 13:35:00,62.65,62.67,62.55,62.58,11082.0,60.834,60.8534,60.7369,60.7661,11082.0
2023-08-22 13:40:00,62.55,62.6,62.53,62.54,10714.0,60.7369,60.7855,60.7175,60.7272,10714.0
2023-08-22 13:45:00,62.55,62.63,62.55,62.61,10100.0,60.7369,60.8146,60.7369,60.7952,10100.0
2023-08-22 13:50:00,62.6,62.62,62.55,62.55,8612.0,60.7855,60.8049,60.7369,60.7369,8612.0
2023-08-22 13:55:00,62.57,62.63,62.49,62.58,23234.0,60.7563,60.8146,60.6787,60.7661,23234.0
2023-08-22 14:00:00,62.55,62.6,62.5,62.5,16318.0,60.7369,60.7855,60.6884,60.6884,16318.0
2023-08-22 14:05:00,62.54,62.66,62.52,62.57,19128.0,60.7272,60.8437,60.7078,60.7563,19128.0
2023-08-22 14:10:00,62.57,62.58,62.49,62.52,10378.0,60.7563,60.7661,60.6787,60.7078,10378.0
2023-08-22 14:15:00,62.52,62.55,62.47,62.52,29820.0,60.7078,60.7369,60.6592,60.7078,29820.0
2023-08-22 14:20:00,62.52,62.52,62.44,62.45,10072.0,60.7078,60.7078,60.6301,60.6398,10072.0
2023-08-22 14:25:00,62.47,62.54,62.47,62.52,20226.0,60.6592,60.7272,60.6592,60.7078,20226.0
2023-08-22 14:30:00,62.51,62.54,62.48,62.49,32392.0,60.6981,60.7272,60.6689,60.6787,32392.0
2023-08-22 14:35:00,62.52,62.7,62.52,62.69,30912.0,60.7078,60.8826,60.7078,60.8729,30912.0
2023-08-22 14:40:00,62.67,62.67,62.55,62.61,14534.0,60.8534,60.8534,60.7369,60.7952,14534.0
2023-08-22 14:45:00,62.6,62.61,62.49,62.52,18418.0,60.7855,60.7952,60.6787,60.7078,18418.0
2023-08-22 14:50:00,62.5,62.56,62.48,62.49,25420.0,60.6884,60.7466,60.6689,60.6787,25420.0
2023-08-22 14:55:00,62.51,62.62,62.49,62.62,19464.0,60.6981,60.8049,60.6787,60.8049,19464.0
2023-08-22 15:00:00,62.64,62.87,62.63,62.87,9952.0,60.8243,61.0476,60.8146,61.0476,9952.0
2023-08-22 15:05:00,62.85,62.88,62.83,62.84,13888.0,61.0282,61.0574,61.0088,61.0185,13888.0
2023-08-22 15:10:00,62.85,62.94,62.82,62.93,29674.0,61.0282,61.1156,60.9991,61.1059,29674.0
2023-08-22 15:15:00,62.91,62.94,62.79,62.84,47662.0,61.0865,61.1156,60.97,61.0185,47662.0
2023-08-22 15:20:00,62.87,62.96,62.84,62.95,26138.0,61.0476,61.135,61.0185,61.1253,26138.0
2023-08-22 15:25:00,63.02,63.03,62.91,62.91,29874.0,61.1933,61.203,61.0865,61.0865,29874.0
2023-08-22 15:30:00,62.93,62.94,62.79,62.8,29524.0,61.1059,61.1156,60.97,60.9797,29524.0
2023-08-22 15:35:00,62.81,62.85,62.77,62.77,31294.0,60.9894,61.0282,60.9505,60.9505,31294.0
2023-08-22 15:40:00,62.77,62.9,62.77,62.86,42604.0,60.9505,61.0768,60.9505,61.0379,42604.0
2023-08-22 15:45:00,62.87,62.91,62.73,62.74,48782.0,61.0476,61.0865,60.9117,60.9214,48782.0
2023-08-22 15:50:00,62.74,62.82,62.72,62.73,75256.0,60.9214,60.9991,60.902,60.9117,75256.0
2023-08-22 15:55:00,62.74,62.82,62.56,62.6,206892.0,60.9214,60.9991,60.7466,60.7855,206892.0
2023-08-23 09:30:00,65.75,67.82,65.23,66.62,351062.0,63.8442,65.8542,63.3392,64.6889,351062.0
2023-08-23 09:35:00,66.55,66.92,65.72,66.42,117150.0,64.621,64.9803,63.815,64.4947,117150.0
2023-08-23 09:40:00,66.42,68.25,66.42,67.8,175720.0,64.4947,66.2717,64.4947,65.8347,175720.0
2023-08-23 09:45:00,68.01,68.42,67.51,68.06,96330.0,66.0387,66.4368,65.5531,66.0872,96330.0
2023-08-23 09:50:00,68.06,69.22,68.05,68.42,177528.0,66.0872,67.2136,66.0775,66.4368,177528.0
2023-08-23 09:55:00,68.42,69.48,68.41,69.28,112512.0,66.4368,67.466,66.4271,67.2718,112512.0
2023-08-23 10:00:00,69.28,69.38,68.81,69.32,213240.0,67.2718,67.3689,66.8155,67.3107,213240.0
2023-08-23 10:05:00,69.27,69.83,69.27,69.63,186308.0,67.2621,67.8059,67.2621,67.6117,186308.0
2023-08-23 10:10:00,69.63,69.75,69.08,69.26,83832.0,67.6117,67.7282,67.0776,67.2524,83832.0
2023-08-23 10:15:00,69.25,69.25,68.61,69.06,82140.0,67.2427,67.2427,66.6213,67.0582,82140.0
2023-08-23 10:20:00,69.06,69.29,68.83,69.29,66858.0,67.0582,67.2816,66.8349,67.2816,66858.0
2023-08-23 10:25:00,69.28,69.28,69.08,69.22,52964.0,67.2718,67.2718,67.0776,67.2136,52964.0
2023-08-23 10:30:00,69.24,69.32,68.74,68.96,69428.0,67.233,67.3107,66.7475,66.9611,69428.0
2023-08-23 10:35:00,68.97,69.25,68.92,69.05,74164.0,66.9708,67.2427,66.9223,67.0485,74164.0
2023-08-23 10:40:00,69.04,69.5,68.99,69.25,64156.0,67.0388,67.4855,66.9902,67.2427,64156.0
2023-08-23 10:45:00,69.29,69.47,69.08,69.44,66424.0,67.2816,67.4563,67.0776,67.4272,66424.0
2023-08-23 10:50:00,69.39,69.48,69.27,69.32,42858.0,67.3787,67.466,67.2621,67.3107,42858.0
2023-08-23 10:55:00,69.26,69.57,69.17,69.53,59428.0,67.2524,67.5534,67.165,67.5146,59428.0
2023-08-23 11:00:00,69.57,69.99,69.52,69.89,67006.0,67.5534,67.9613,67.5049,67.8642,67006.0
2023-08-23 11:05:00,69.89,69.95,69.54,69.54,27690.0,67.8642,67.9224,67.5243,67.5243,27690.0
2023-08-23 11:10:00,69.55,69.85,69.31,69.84,61398.0,67.534,67.8253,67.301,67.8156,61398.0
2023-08-23 11:15:00,69.75,70.04,69.71,69.97,36958.0,67.7282,68.0098,67.6894,67.9418,36958.0
2023-08-23 11:20:00,70.0,70.15,69.98,70.08,26598.0,67.971,68.1166,67.9516,68.0487,26598.0
2023-08-23 11:25:00,70.02,70.33,69.82,70.33,84758.0,67.9904,68.2914,67.7962,68.2914,84758.0
2023-08-23 11:30:00,70.35,70.69,70.35,70.55,65104.0,68.3108,68.641,68.3108,68.505,65104.0
2023-08-23 11:35:00,70.52,70.58,70.27,70.27,39592.0,68.4759,68.5342,68.2331,68.2331,39592.0
2023-08-23 11:40:00,70.35,70.49,70.21,70.4,29184.0,68.3108,68.4468,68.1749,68.3594,29184.0
2023-08-23 11:45:00,70.44,70.62,70.3,70.39,64712.0,68.3982,68.573,68.2623,68.3497,64712.0
2023-08-23 11:50:00,70.36,70.36,70.02,70.08,55408.0,68.3205,68.3205,67.9904,68.0487,55408.0
2023-08-23 11:55:00,70.04,70.54,70.03,70.5,39582.0,68.0098,68.4953,68.0001,68.4565,39582.0
2023-08-23 12:00:00,70.5,70.51,70.25,70.27,26138.0,68.4565,68.4662,68.2137,68.2331,26138.0
2023-08-23 12:05:00,70.32,70.39,69.99,70.36,46020.0,68.2817,68.3497,67.9613,68.3205,46020.0
2023-08-23 12:10:00,70.39,70.78,70.39,70.67,55270.0,68.3497,68.7284,68.3497,68.6216,55270.0
2023-08-23 12:15:00,70.71,70.72,70.46,70.57,35382.0,68.6604,68.6701,68.4176,68.5245,35382.0
2023-08-23 12:20:00,70.54,70.57,70.37,70.53,43586.0,68.4953,68.5245,68.3302,68.4856,43586.0
2023-08-23 12:25:00,70.54,70.83,70.54,70.76,49172.0,68.4953,68.7769,68.4953,68.7089,49172.0
2023-08-23 12:30:00,70.76,70.8,70.73,70.75,14818.0,68.7089,68.7478,68.6798,68.6992,14818.0
2023-08-23 12:35:00,70.73,70.73,70.52,70.58,45582.0,68.6798,68.6798,68.4759,68.5342,45582.0
2023-08-23 12:40:00,70.54,70.54,70.31,70.38,20428.0,68.4953,68.4953,68.272,68.34,20428.0
2023-08-23 12:45:00,70.38,70.44,70.23,70.28,24058.0,68.34,68.3982,68.1943,68.2429,24058.0
2023-08-23 12:50:00,70.28,70.42,70.27,70.32,22248.0,68.2429,68.3788,68.2331,68.2817,22248.0
2023-08-23 12:55:00,70.33,70.54,70.32,70.54,25358.0,68.2914,68.4953,68.2817,68.4953,25358.0
2023-08-23 13:00:00,70.55,70.6,70.39,70.45,16948.0,68.505,68.5536,68.3497,68.4079,16948.0
2023-08-23 13:05:00,70.42,70.59,70.37,70.37,19230.0,68.3788,68.5439,68.3302,68.3302,19230.0
2023-08-23 13:10:00,70.36,70.39,70.19,70.29,15096.0,68.3205,68.3497,68.1555,68.2526,15096.0
2023-08-23 13:15:00,70.26,70.38,70.19,70.38,16064.0,68.2234,68.34,68.1555,68.34,16064.0
2023-08-23 13:20:00,70.38,70.48,70.31,70.47,21762.0,68.34,68.4371,68.272,68.4273,21762.0
2023-08-23 13:25:00,70.47,70.76,70.47,70.59,37754.0,68.4273,68.7089,68.4273,68.5439,37754.0
2023-08-23 13:30:00,70.6,70.63,70.5,70.5,28064.0,68.5536,68.5827,68.4565,68.4565,28064.0
2023-08-23 13:35:00,70.46,70.47,70.36,70.4,20438.0,68.4176,68.4273,68.3205,68.3594,20438.0
2023-08-23 13:40:00,70.39,70.47,70.27,70.36,25494.0,68.3497,68.4273,68.2331,68.3205,25494.0
2023-08-23 13:45:00,70.39,70.52,70.38,70.52,19152.0,68.3497,68.4759,68.34,68.4759,19152.0
2023-08-23 13:50:00,70.5,70.75,70.42,70.71,37536.0,68.4565,68.6992,68.3788,68.6604,37536.0
2023-08-23 13:55:00,70.71,70.91,70.68,70.88,19826.0,68.6604,68.8546,68.6313,68.8255,19826.0
2023-08-23 14:00:00,70.88,71.05,70.83,70.83,44454.0,68.8255,68.9905,68.7769,68.7769,44454.0
2023-08-23 14:05:00,70.79,70.97,70.79,70.89,21422.0,68.7381,68.9129,68.7381,68.8352,21422.0
2023-08-23 14:10:00,70.89,70.89,70.56,70.58,36150.0,68.8352,68.8352,68.5147,68.5342,36150.0
2023-08-23 14:15:00,70.58,70.7,70.54,70.56,18238.0,68.5342,68.6507,68.4953,68.5147,18238.0
2023-08-23 14:20:00,70.56,70.72,70.47,70.72,38566.0,68.5147,68.6701,68.4273,68.6701,38566.0
2023-08-23 14:25:00,70.71,70.94,70.7,70.91,34332.0,68.6604,68.8837,68.6507,68.8546,34332.0
2023-08-23 14:30:00,70.93,71.11,70.92,71.08,35620.0,68.874,69.0488,68.8643,69.0197,35620.0
2023-08-23 14:35:00,71.13,71.13,70.94,70.97,19666.0,69.0682,69.0682,68.8837,68.9129,19666.0
2023-08-23 14:40:00,70.99,71.05,70.83,70.91,29104.0,68.9323,68.9905,68.7769,68.8546,29104.0
2023-08-23 14:45:00,70.92,70.92,70.81,70.86,24328.0,68.8643,68.8643,68.7575,68.806,24328.0
2023-08-23 14:50:00,70.86,70.87,70.72,70.74,22900.0,68.806,68.8158,68.6701,68.6895,22900.0
2023-08-23 14:55:00,70.75,70.78,70.51,70.52,36630.0,68.6992,68.7284,68.4662,68.4759,36630.0
2023-08-23 15:00:00,70.53,70.53,70.25,70.32,47046.0,68.4856,68.4856,68.2137,68.2817,47046.0
2023-08-23 15:05:00,70.32,70.55,70.21,70.53,63644.0,68.2817,68.505,68.1749,68.4856,63644.0
2023-08-23 15:10:00,70.53,70.61,70.44,70.51,32884.0,68.4856,68.5633,68.3982,68.4662,32884.0
2023-08-23 15:15:00,70.54,70.6,70.44,70.55,50818.0,68.4953,68.5536,68.3982,68.505,50818.0
2023-08-23 15:20:00,70.58,70.67,70.53,70.61,36126.0,68.5342,68.6216,68.4856,68.5633,36126.0
2023-08-23 15:25:00,70.63,70.71,70.62,70.69,25150.0,68.5827,68.6604,68.573,68.641,25150.0
2023-08-23 15:30:00,70.69,70.79,70.64,70.79,53980.0,68.641,68.7381,68.5924,68.7381,53980.0
2023-08-23 15:35:00,70.78,70.92,70.75,70.87,54940.0,68.7284,68.8643,68.6992,68.8158,54940.0
2023-08-23 15:40:00,70.89,71.07,70.88,71.01,75608.0,68.8352,69.01,68.8255,68.9517,75608.0
2023-08-23 15:45:00,70.99,71.01,70.58,70.76,127140.0,68.9323,68.9517,68.5342,68.7089,127140.0
2023-08-23 15:50:00,70.8,70.83,70.7,70.7,137526.0,68.7478,68.7769,68.6507,68.6507,137526.0
2023-08-23 15:55:00,70.7,71.03,70.64,71.01,332760.0,68.6507,68.9711,68.5924,68.9517,332760.0
2023-08-24 09:30:00,71.99,73.14,71.64,72.77,129076.0,69.9033,71.02,69.5634,70.6607,129076.0
2023-08-24 09:35:00,72.67,72.76,72.06,72.14,28452.0,70.5636,70.651,69.9713,70.0489,28452.0
2023-08-24 09:40:00,72.13,72.14,71.75,71.84,37588.0,70.0392,70.0489,69.6702,69.7576,37588.0
2023-08-24 09:45:00,71.8,72.28,71.68,72.02,25530.0,69.7188,70.1849,69.6023,69.9324,25530.0
2023-08-24 09:50:00,72.04,72.05,71.65,71.67,14336.0,69.9518,69.9616,69.5731,69.5926,14336.0
2023-08-24 09:55:00,71.74,71.99,71.42,71.99,49732.0,69.6605,69.9033,69.3498,69.9033,49732.0
2023-08-24 10:00:00,72.05,72.12,71.75,71.82,16360.0,69.9616,70.0295,69.6702,69.7382,16360.0
2023-08-24 10:05:00,71.79,71.79,71.26,71.35,43914.0,69.7091,69.7091,69.1945,69.2818,43914.0
2023-08-24 10:10:00,71.28,71.33,71.0,71.33,57528.0,69.2139,69.2624,68.942,69.2624,57528.0
2023-08-24 10:15:00,71.33,71.42,71.22,71.32,58756.0,69.2624,69.3498,69.1556,69.2527,58756.0
2023-08-24 10:20:00,71.32,71.41,71.14,71.25,30448.0,69.2527,69.3401,69.0779,69.1847,30448.0
2023-08-24 10:25:00,71.21,71.65,71.21,71.63,85142.0,69.1459,69.5731,69.1459,69.5537,85142.0
2023-08-24 10:30:00,71.6,71.69,71.5,71.58,52136.0,69.5246,69.612,69.4275,69.5052,52136.0
2023-08-24 10:35:00,71.6,72.0,71.56,71.96,38812.0,69.5246,69.913,69.4858,69.8742,38812.0
2023-08-24 10:40:00,71.97,71.97,71.56,71.69,17630.0,69.8839,69.8839,69.4858,69.612,17630.0
2023-08-24 10:45:00,71.74,71.95,71.6,71.92,27760.0,69.6605,69.8645,69.5246,69.8353,27760.0
2023-08-24 10:50:00,71.92,72.04,71.8,71.96,29456.0,69.8353,69.9518,69.7188,69.8742,29456.0
2023-08-24 10:55:00,71.98,72.06,71.86,71.86,18134.0,69.8936,69.9713,69.7771,69.7771,18134.0
2023-08-24 11:00:00,71.83,71.83,71.5,71.75,22382.0,69.7479,69.7479,69.4275,69.6702,22382.0
2023-08-24 11:05:00,71.81,71.82,71.66,71.7,13864.0,69.7285,69.7382,69.5829,69.6217,13864.0
2023-08-24 11:10:00,71.67,72.08,71.67,72.03,19852.0,69.5926,69.9907,69.5926,69.9421,19852.0
2023-08-24 11:15:00,72.03,72.06,71.82,71.86,13964.0,69.9421,69.9713,69.7382,69.7771,13964.0
2023-08-24 11:20:00,71.86,71.86,71.63,71.7,12242.0,69.7771,69.7771,69.5537,69.6217,12242.0
2023-08-24 11:25:00,71.69,71.74,71.55,71.55,18444.0,69.612,69.6605,69.476,69.476,18444.0
2023-08-24 11:30:00,71.58,71.64,71.51,71.63,9224.0,69.5052,69.5634,69.4372,69.5537,9224.0
2023-08-24 11:35:00,71.6,71.77,71.6,71.76,15514.0,69.5246,69.6897,69.5246,69.68,15514.0
2023-08-24 11:40:00,71.72,71.89,71.67,71.82,10462.0,69.6411,69.8062,69.5926,69.7382,10462.0
2023-08-24 11:45:00,71.85,71.85,71.71,71.81,9980.0,69.7673,69.7673,69.6314,69.7285,9980.0
2023-08-24 11:50:00,71.82,72.08,71.81,72.07,25046.0,69.7382,69.9907,69.7285,69.981,25046.0
2023-08-24 11:55:00,72.07,72.08,71.98,71.98,14454.0,69.981,69.9907,69.8936,69.8936,14454.0
2023-08-24 12:00:00,72.03,72.11,71.92,71.94,12990.0,69.9421,70.0198,69.8353,69.8547,12990.0
2023-08-24 12:05:00,71.94,72.25,71.88,72.19,15430.0,69.8547,70.1558,69.7965,70.0975,15430.0
2023-08-24 12:10:00,72.22,72.25,72.08,72.13,20418.0,70.1266,70.1558,69.9907,70.0392,20418.0
2023-08-24 12:15:00,72.12,72.3,72.11,72.2,10884.0,70.0295,70.2043,70.0198,70.1072,10884.0
2023-08-24 12:20:00,72.22,72.25,72.11,72.13,12730.0,70.1266,70.1558,70.0198,70.0392,12730.0
2023-08-24 12:25:00,72.14,72.21,72.13,72.17,17964.0,70.0489,70.1169,70.0392,70.0781,17964.0
2023-08-24 12:30:00,72.17,72.23,72.1,72.19,11150.0,70.0781,70.1363,70.0101,70.0975,11150.0
2023-08-24 12:35:00,72.16,72.25,72.14,72.19,9110.0,70.0684,70.1558,70.0489,70.0975,9110.0
2023-08-24 12:40:00,72.16,72.39,72.08,72.08,42894.0,70.0684,70.2917,69.9907,69.9907,42894.0
2023-08-24 12:45:00,72.04,72.08,71.82,71.83,16694.0,69.9518,69.9907,69.7382,69.7479,16694.0
2023-08-24 12:50:00,71.82,71.96,71.74,71.74,7182.0,69.7382,69.8742,69.6605,69.6605,7182.0
2023-08-24 12:55:00,71.78,71.78,71.66,71.71,11336.0,69.6994,69.6994,69.5829,69.6314,11336.0
2023-08-24 13:00:00,71.73,71.76,71.61,71.61,18768.0,69.6508,69.68,69.5343,69.5343,18768.0
2023-08-24 13:05:00,71.63,71.63,71.5,71.52,8748.0,69.5537,69.5537,69.4275,69.4469,8748.0
2023-08-24 13:10:00,71.5,71.56,71.32,71.41,17816.0,69.4275,69.4858,69.2527,69.3401,17816.0
2023-08-24 13:15:00,71.42,71.45,71.32,71.36,14556.0,69.3498,69.3789,69.2527,69.2916,14556.0
2023-08-24 13:20:00,71.33,71.36,71.27,71.36,10926.0,69.2624,69.2916,69.2042,69.2916,10926.0
2023-08-24 13:25:00,71.31,71.33,71.2,71.28,13566.0,69.243,69.2624,69.1362,69.2139,13566.0
2023-08-24 13:30:00,71.33,71.54,71.32,71.46,16190.0,69.2624,69.4663,69.2527,69.3887,16190.0
2023-08-24 13:35:00,71.47,71.51,71.45,71.49,5478.0,69.3984,69.4372,69.3789,69.4178,5478.0
2023-08-24 13:40:00,71.51,71.55,71.27,71.27,8418.0,69.4372,69.476,69.2042,69.2042,8418.0
2023-08-24 13:45:00,71.28,71.3,71.14,71.14,11436.0,69.2139,69.2333,69.0779,69.0779,11436.0
2023-08-24 13:50:00,71.16,71.25,71.1,71.11,24954.0,69.0973,69.1847,69.0391,69.0488,24954.0
2023-08-24 13:55:00,71.1,71.1,70.83,70.88,16792.0,69.0391,69.0391,68.7769,68.8255,16792.0
2023-08-24 14:00:00,70.88,70.92,70.72,70.72,11888.0,68.8255,68.8643,68.6701,68.6701,11888.0
2023-08-24 14:05:00,70.71,70.76,70.46,70.56,46242.0,68.6604,68.7089,68.4176,68.5147,46242.0
2023-08-24 14:10:00,70.56,70.6,70.36,70.36,24760.0,68.5147,68.5536,68.3205,68.3205,24760.0
2023-08-24 14:15:00,70.36,70.41,70.16,70.17,27460.0,68.3205,68.3691,68.1263,68.136,27460.0
2023-08-24 14:20:00,70.17,70.41,70.16,70.33,35448.0,68.136,68.3691,68.1263,68.2914,35448.0
2023-08-24 14:25:00,70.32,70.32,70.01,70.07,36986.0,68.2817,68.2817,67.9807,68.0389,36986.0
2023-08-24 14:30:00,70.04,70.24,70.02,70.21,49078.0,68.0098,68.204,67.9904,68.1749,49078.0
2023-08-24 14:35:00,70.19,70.2,69.86,69.98,40198.0,68.1555,68.1652,67.835,67.9516,40198.0
2023-08-24 14:40:00,69.99,70.02,69.87,69.97,27808.0,67.9613,67.9904,67.8447,67.9418,27808.0
2023-08-24 14:45:00,70.0,70.06,69.91,69.98,30010.0,67.971,68.0292,67.8836,67.9516,30010.0
2023-08-24 14:50:00,69.98,70.03,69.84,69.86,44684.0,67.9516,68.0001,67.8156,67.835,44684.0
2023-08-24 14:55:00,69.85,70.05,69.83,69.99,30974.0,67.8253,68.0195,67.8059,67.9613,30974.0
2023-08-24 15:00:00,69.99,70.1,69.99,70.01,24086.0,67.9613,68.0681,67.9613,67.9807,24086.0
2023-08-24 15:05:00,70.01,70.11,69.92,69.95,25060.0,67.9807,68.0778,67.8933,67.9224,25060.0
2023-08-24 15:10:00,69.92,70.27,69.86,70.24,27382.0,67.8933,68.2331,67.835,68.204,27382.0
2023-08-24 15:15:00,70.25,70.38,70.15,70.2,35374.0,68.2137,68.34,68.1166,68.1652,35374.0
2023-08-24 15:20:00,70.21,70.26,70.13,70.16,25766.0,68.1749,68.2234,68.0972,68.1263,25766.0
2023-08-24 15:25:00,70.2,70.26,70.05,70.05,34824.0,68.1652,68.2234,68.0195,68.0195,34824.0
2023-08-24 15:30:00,70.08,70.14,69.98,70.07,34588.0,68.0487,68.1069,67.9516,68.0389,34588.0
2023-08-24 15:35:00,70.05,70.07,69.92,69.95,38000.0,68.0195,68.0389,67.8933,67.9224,38000.0
2023-08-24 15:40:00,69.95,70.04,69.83,69.84,64642.0,67.9224,68.0098,67.8059,67.8156,64642.0
2023-08-24 15:45:00,69.84,69.89,69.75,69.88,72996.0,67.8156,67.8642,67.7282,67.8545,72996.0
2023-08-24 15:50:00,69.86,70.06,69.79,69.83,109768.0,67.835,68.0292,67.7671,67.8059,109768.0
2023-08-24 15:55:00,69.83,69.92,69.77,69.77,295230.0,67.8059,67.8933,67.7476,67.7476,295230.0
2023-08-25 09:30:00,69.82,69.87,69.28,69.33,54132.0,67.7962,67.8447,67.2718,67.3204,54132.0
2023-08-25 09:35:00,69.26,70.0,69.08,69.84,112562.0,67.2524,67.971,67.0776,67.8156,112562.0
2023-08-25 09:40:00,69.98,70.63,69.97,70.55,74112.0,67.9516,68.5827,67.9418,68.505,74112.0
2023-08-25 09:45:00,70.51,70.85,70.46,70.74,20080.0,68.4662,68.7963,68.4176,68.6895,20080.0
2023-08-25 09:50:00,70.72,70.82,70.47,70.54,27804.0,68.6701,68.7672,68.4273,68.4953,27804.0
2023-08-25 09:55:00,70.53,70.73,70.45,70.73,9578.0,68.4856,68.6798,68.4079,68.6798,9578.0
2023-08-25 10:00:00,70.62,70.86,70.45,70.49,31208.0,68.573,68.806,68.4079,68.4468,31208.0
2023-08-25 10:05:00,70.49,70.51,70.27,70.33,66926.0,68.4468,68.4662,68.2331,68.2914,66926.0
2023-08-25 10:10:00,70.33,70.66,70.33,70.66,52194.0,68.2914,68.6118,68.2914,68.6118,52194.0
2023-08-25 10:15:00,70.69,71.02,70.66,70.73,113966.0,68.641,68.9614,68.6118,68.6798,113966.0
2023-08-25 10:20:00,70.74,70.74,70.47,70.51,51600.0,68.6895,68.6895,68.4273,68.4662,51600.0
2023-08-25 10:25:00,70.47,70.58,70.39,70.46,30328.0,68.4273,68.5342,68.3497,68.4176,30328.0
2023-08-25 10:30:00,70.46,70.58,70.31,70.37,31338.0,68.4176,68.5342,68.272,68.3302,31338.0
2023-08-25 10:35:00,70.33,70.33,69.81,69.95,20886.0,68.2914,68.2914,67.7865,67.9224,20886.0
2023-08-25 10:40:00,69.95,70.11,69.76,69.78,40416.0,67.9224,68.0778,67.7379,67.7574,40416.0
2023-08-25 10:45:00,69.76,69.95,69.7,69.95,10666.0,67.7379,67.9224,67.6797,67.9224,10666.0
2023-08-25 10:50:00,69.94,69.96,69.45,69.45,40520.0,67.9127,67.9321,67.4369,67.4369,40520.0
2023-08-25 10:55:00,69.41,69.42,69.19,69.29,19826.0,67.3981,67.4078,67.1845,67.2816,19826.0
2023-08-25 11:00:00,69.33,69.49,69.27,69.49,9640.0,67.3204,67.4758,67.2621,67.4758,9640.0
2023-08-25 11:05:00,69.47,69.71,69.44,69.66,13472.0,67.4563,67.6894,67.4272,67.6408,13472.0
2023-08-25 11:10:00,69.71,69.83,69.58,69.6,16724.0,67.6894,67.8059,67.5631,67.5826,16724.0
2023-08-25 11:15:00,69.59,69.61,69.33,69.45,13854.0,67.5729,67.5923,67.3204,67.4369,13854.0
2023-08-25 11:20:00,69.47,69.47,69.29,69.39,7908.0,67.4563,67.4563,67.2816,67.3787,7908.0
2023-08-25 11:25:00,69.42,69.72,69.41,69.72,29256.0,67.4078,67.6991,67.3981,67.6991,29256.0
2023-08-25 11:30:00,69.72,69.72,69.33,69.5,21302.0,67.6991,67.6991,67.3204,67.4855,21302.0
2023-08-25 11:35:00,69.5,69.64,69.5,69.64,9632.0,67.4855,67.6214,67.4855,67.6214,9632.0
2023-08-25 11:40:00,69.62,69.62,69.21,69.29,16610.0,67.602,67.602,67.2039,67.2816,16610.0
2023-08-25 11:45:00,69.31,69.33,69.19,69.31,7400.0,67.301,67.3204,67.1845,67.301,7400.0
2023-08-25 11:50:00,69.31,69.39,69.23,69.23,4660.0,67.301,67.3787,67.2233,67.2233,4660.0
2023-08-25 11:55:00,69.27,69.27,69.08,69.21,11998.0,67.2621,67.2621,67.0776,67.2039,11998.0
2023-08-25 12:00:00,69.21,69.25,69.17,69.17,12698.0,67.2039,67.2427,67.165,67.165,12698.0
2023-08-25 12:05:00,69.21,69.24,69.08,69.14,25490.0,67.2039,67.233,67.0776,67.1359,25490.0
2023-08-25 12:10:00,69.11,69.2,69.07,69.18,7520.0,67.1068,67.1942,67.0679,67.1747,7520.0
2023-08-25 12:15:00,69.2,69.27,69.02,69.17,37330.0,67.1942,67.2621,67.0194,67.165,37330.0
2023-08-25 12:20:00,69.14,69.32,69.08,69.22,16544.0,67.1359,67.3107,67.0776,67.2136,16544.0
2023-08-25 12:25:00,69.21,69.3,69.17,69.19,13126.0,67.2039,67.2913,67.165,67.1845,13126.0
2023-08-25 12:30:00,69.22,69.32,69.21,69.3,11004.0,67.2136,67.3107,67.2039,67.2913,11004.0
2023-08-25 12:35:00,69.31,69.46,69.28,69.42,7554.0,67.301,67.4466,67.2718,67.4078,7554.0
2023-08-25 12:40:00,69.4,69.42,69.36,69.39,8340.0,67.3884,67.4078,67.3495,67.3787,8340.0
2023-08-25 12:45:00,69.35,69.45,69.35,69.38,7036.0,67.3398,67.4369,67.3398,67.3689,7036.0
2023-08-25 12:50:00,69.4,69.45,69.33,69.35,9804.0,67.3884,67.4369,67.3204,67.3398,9804.0
2023-08-25 12:55:00,69.36,69.41,69.27,69.39,15462.0,67.3495,67.3981,67.2621,67.3787,15462.0
2023-08-25 13:00:00,69.42,69.5,69.4,69.46,10210.0,67.4078,67.4855,67.3884,67.4466,10210.0
2023-08-25 13:05:00,69.43,69.53,69.38,69.42,11858.0,67.4175,67.5146,67.3689,67.4078,11858.0
2023-08-25 13:10:00,69.42,69.43,69.34,69.43,7674.0,67.4078,67.4175,67.3301,67.4175,7674.0
2023-08-25 13:15:00,69.47,69.48,69.35,69.38,5650.0,67.4563,67.466,67.3398,67.3689,5650.0
2023-08-25 13:20:00,69.33,69.42,69.32,69.35,8850.0,67.3204,67.4078,67.3107,67.3398,8850.0
2023-08-25 13:25:00,69.33,69.45,69.3,69.43,8086.0,67.3204,67.4369,67.2913,67.4175,8086.0
2023-08-25 13:30:00,69.41,69.41,69.23,69.24,10904.0,67.3981,67.3981,67.2233,67.233,10904.0
2023-08-25 13:35:00,69.23,69.24,69.19,69.21,5944.0,67.2233,67.233,67.1845,67.2039,5944.0
2023-08-25 13:40:00,69.21,69.28,69.21,69.26,7688.0,67.2039,67.2718,67.2039,67.2524,7688.0
2023-08-25 13:45:00,69.24,69.24,69.14,69.17,6866.0,67.233,67.233,67.1359,67.165,6866.0
2023-08-25 13:50:00,69.2,69.3,69.2,69.29,13904.0,67.1942,67.2913,67.1942,67.2816,13904.0
2023-08-25 13:55:00,69.27,69.38,69.24,69.33,8114.0,67.2621,67.3689,67.233,67.3204,8114.0
2023-08-25 14:00:00,69.33,69.52,69.33,69.5,8332.0,67.3204,67.5049,67.3204,67.4855,8332.0
2023-08-25 14:05:00,69.51,69.53,69.48,69.51,7240.0,67.4952,67.5146,67.466,67.4952,7240.0
2023-08-25 14:10:00,69.55,69.74,69.54,69.73,31778.0,67.534,67.7185,67.5243,67.7088,31778.0
2023-08-25 14:15:00,69.73,69.94,69.73,69.94,25632.0,67.7088,67.9127,67.7088,67.9127,25632.0
2023-08-25 14:20:00,69.95,70.02,69.89,69.92,9410.0,67.9224,67.9904,67.8642,67.8933,9410.0
2023-08-25 14:25:00,69.9,70.06,69.86,70.04,10904.0,67.8739,68.0292,67.835,68.0098,10904.0
2023-08-25 14:30:00,70.07,70.08,69.98,70.06,7228.0,68.0389,68.0487,67.9516,68.0292,7228.0
2023-08-25 14:35:00,70.05,70.07,69.99,70.02,14366.0,68.0195,68.0389,67.9613,67.9904,14366.0
2023-08-25 14:40:00,70.05,70.09,69.95,70.02,11018.0,68.0195,68.0584,67.9224,67.9904,11018.0
2023-08-25 14:45:00,70.0,70.11,69.96,70.11,5464.0,67.971,68.0778,67.9321,68.0778,5464.0
2023-08-25 14:50:00,70.12,70.12,70.04,70.1,9038.0,68.0875,68.0875,68.0098,68.0681,9038.0
2023-08-25 14:55:00,70.11,70.27,70.11,70.21,18486.0,68.0778,68.2331,68.0778,68.1749,18486.0
2023-08-25 15:00:00,70.23,70.29,70.1,70.11,9104.0,68.1943,68.2526,68.0681,68.0778,9104.0
2023-08-25 15:05:00,70.11,70.14,69.92,69.95,24632.0,68.0778,68.1069,67.8933,67.9224,24632.0
2023-08-25 15:10:00,69.95,70.04,69.94,70.01,14182.0,67.9224,68.0098,67.9127,67.9807,14182.0
2023-08-25 15:15:00,70.02,70.14,70.02,70.08,11108.0,67.9904,68.1069,67.9904,68.0487,11108.0
2023-08-25 15:20:00,70.09,70.33,70.09,70.3,19650.0,68.0584,68.2914,68.0584,68.2623,19650.0
2023-08-25 15:25:00,70.33,70.33,70.27,70.28,8432.0,68.2914,68.2914,68.2331,68.2429,8432.0
2023-08-25 15:30:00,70.3,70.33,70.26,70.33,10974.0,68.2623,68.2914,68.2234,68.2914,10974.0
2023-08-25 15:35:00,70.3,70.3,70.2,70.29,22226.0,68.2623,68.2623,68.1652,68.2526,22226.0
2023-08-25 15:40:00,70.29,70.36,70.26,70.31,29760.0,68.2526,68.3205,68.2234,68.272,29760.0
2023-08-25 15:45:00,70.3,70.31,70.15,70.16,58464.0,68.2623,68.272,68.1166,68.1263,58464.0
2023-08-25 15:50:00,70.13,70.26,70.08,70.16,70566.0,68.0972,68.2234,68.0487,68.1263,70566.0
2023-08-25 15:55:00,70.17,70.32,70.17,70.24,168498.0,68.136,68.2817,68.136,68.204,168498.0
2023-08-28 09:30:00,70.79,70.79,70.04,70.31,39486.0,68.7381,68.7381,68.0098,68.272,39486.0
2023-08-28 09:35:00,70.31,70.7,70.31,70.55,13078.0,68.272,68.6507,68.272,68.505,13078.0
2023-08-28 09:40:00,70.63,70.64,70.38,70.55,12224.0,68.5827,68.5924,68.34,68.505,12224.0
2023-08-28 09:45:00,70.49,70.71,70.44,70.44,6200.0,68.4468,68.6604,68.3982,68.3982,6200.0
2023-08-28 09:50:00,70.36,70.63,70.36,70.63,2800.0,68.3205,68.5827,68.3205,68.5827,2800.0
2023-08-28 09:55:00,70.6,70.67,70.44,70.55,3492.0,68.5536,68.6216,68.3982,68.505,3492.0
2023-08-28 10:00:00,70.67,70.87,70.64,70.85,14414.0,68.6216,68.8158,68.5924,68.7963,14414.0
2023-08-28 10:05:00,70.85,71.06,70.85,71.02,14112.0,68.7963,69.0002,68.7963,68.9614,14112.0
2023-08-28 10:10:00,71.0,71.05,70.85,70.91,11216.0,68.942,68.9905,68.7963,68.8546,11216.0
2023-08-28 10:15:00,70.85,71.03,70.85,71.02,7340.0,68.7963,68.9711,68.7963,68.9614,7340.0
2023-08-28 10:20:00,71.03,71.04,70.83,70.87,9236.0,68.9711,68.9808,68.7769,68.8158,9236.0
2023-08-28 10:25:00,70.88,70.88,70.68,70.72,6588.0,68.8255,68.8255,68.6313,68.6701,6588.0
2023-08-28 10:30:00,70.69,70.71,70.48,70.64,10794.0,68.641,68.6604,68.4371,68.5924,10794.0
2023-08-28 10:35:00,70.61,70.61,70.51,70.53,1590.0,68.5633,68.5633,68.4662,68.4856,1590.0
2023-08-28 10:40:00,70.48,70.65,70.48,70.61,5072.0,68.4371,68.6021,68.4371,68.5633,5072.0
2023-08-28 10:45:00,70.6,70.64,70.59,70.59,1282.0,68.5536,68.5924,68.5439,68.5439,1282.0
2023-08-28 10:50:00,70.54,70.66,70.54,70.58,5334.0,68.4953,68.6118,68.4953,68.5342,5334.0
2023-08-28 10:55:00,70.63,70.88,70.58,70.88,8662.0,68.5827,68.8255,68.5342,68.8255,8662.0
2023-08-28 11:00:00,70.92,70.94,70.81,70.83,5894.0,68.8643,68.8837,68.7575,68.7769,5894.0
2023-08-28 11:05:00,70.83,70.95,70.81,70.95,13438.0,68.7769,68.8934,68.7575,68.8934,13438.0
2023-08-28 11:10:00,70.86,70.93,70.82,70.93,1950.0,68.806,68.874,68.7672,68.874,1950.0
2023-08-28 11:15:00,70.88,70.91,70.86,70.86,2000.0,68.8255,68.8546,68.806,68.806,2000.0
2023-08-28 11:20:00,70.85,70.91,70.84,70.86,5458.0,68.7963,68.8546,68.7866,68.806,5458.0
2023-08-28 11:25:00,70.89,70.95,70.89,70.95,7870.0,68.8352,68.8934,68.8352,68.8934,7870.0
2023-08-28 11:30:00,70.96,71.06,70.85,70.85,30268.0,68.9031,69.0002,68.7963,68.7963,30268.0
2023-08-28 11:35:00,70.83,70.94,70.79,70.94,11084.0,68.7769,68.8837,68.7381,68.8837,11084.0
2023-08-28 11:40:00,70.89,70.89,70.77,70.82,9636.0,68.8352,68.8352,68.7187,68.7672,9636.0
2023-08-28 11:45:00,70.78,70.89,70.78,70.89,4698.0,68.7284,68.8352,68.7284,68.8352,4698.0
2023-08-28 11:50:00,70.82,70.83,70.78,70.83,8892.0,68.7672,68.7769,68.7284,68.7769,8892.0
2023-08-28 11:55:00,70.8,70.81,70.75,70.81,2562.0,68.7478,68.7575,68.6992,68.7575,2562.0
2023-08-28 12:00:00,70.78,70.79,70.71,70.72,3730.0,68.7284,68.7381,68.6604,68.6701,3730.0
2023-08-28 12:05:00,70.79,70.83,70.74,70.79,4246.0,68.7381,68.7769,68.6895,68.7381,4246.0
2023-08-28 12:10:00,70.77,70.85,70.74,70.83,4262.0,68.7187,68.7963,68.6895,68.7769,4262.0
2023-08-28 12:15:00,70.83,70.91,70.83,70.89,6360.0,68.7769,68.8546,68.7769,68.8352,6360.0
2023-08-28 12:20:00,70.85,70.85,70.73,70.81,2000.0,68.7963,68.7963,68.6798,68.7575,2000.0
2023-08-28 12:25:00,70.8,70.88,70.79,70.87,2392.0,68.7478,68.8255,68.7381,68.8158,2392.0
2023-08-28 12:30:00,70.89,70.93,70.89,70.92,3380.0,68.8352,68.874,68.8352,68.8643,3380.0
2023-08-28 12:35:00,70.95,70.95,70.89,70.92,3112.0,68.8934,68.8934,68.8352,68.8643,3112.0
2023-08-28 12:40:00,70.88,70.92,70.82,70.91,5954.0,68.8255,68.8643,68.7672,68.8546,5954.0
2023-08-28 12:45:00,70.91,71.08,70.91,71.07,13962.0,68.8546,69.0197,68.8546,69.01,13962.0
2023-08-28 12:50:00,71.04,71.09,71.0,71.08,8014.0,68.9808,69.0294,68.942,69.0197,8014.0
2023-08-28 12:55:00,71.07,71.23,71.06,71.23,4734.0,69.01,69.1653,69.0002,69.1653,4734.0
2023-08-28 13:00:00,71.21,71.25,71.21,71.22,3738.0,69.1459,69.1847,69.1459,69.1556,3738.0
2023-08-28 13:05:00,71.26,71.26,71.13,71.13,4820.0,69.1945,69.1945,69.0682,69.0682,4820.0
2023-08-28 13:10:00,71.11,71.14,71.05,71.05,3192.0,69.0488,69.0779,68.9905,68.9905,3192.0
2023-08-28 13:15:00,71.01,71.01,70.85,70.85,5048.0,68.9517,68.9517,68.7963,68.7963,5048.0
2023-08-28 13:20:00,70.85,70.94,70.82,70.85,3708.0,68.7963,68.8837,68.7672,68.7963,3708.0
2023-08-28 13:25:00,70.81,70.87,70.81,70.86,5772.0,68.7575,68.8158,68.7575,68.806,5772.0
2023-08-28 13:30:00,70.86,70.92,70.86,70.88,6410.0,68.806,68.8643,68.806,68.8255,6410.0
2023-08-28 13:35:00,70.89,70.89,70.78,70.82,5858.0,68.8352,68.8352,68.7284,68.7672,5858.0
2023-08-28 13:40:00,70.82,70.9,70.82,70.9,11092.0,68.7672,68.8449,68.7672,68.8449,11092.0
2023-08-28 13:45:00,70.91,70.91,70.86,70.86,962.0,68.8546,68.8546,68.806,68.806,962.0
2023-08-28 13:50:00,70.86,70.92,70.82,70.88,9218.0,68.806,68.8643,68.7672,68.8255,9218.0
2023-08-28 13:55:00,70.85,70.88,70.82,70.85,17454.0,68.7963,68.8255,68.7672,68.7963,17454.0
2023-08-28 14:00:00,70.85,70.85,70.82,70.82,8534.0,68.7963,68.7963,68.7672,68.7672,8534.0
2023-08-28 14:05:00,70.82,70.83,70.58,70.58,21336.0,68.7672,68.7769,68.5342,68.5342,21336.0
2023-08-28 14:10:00,70.68,70.69,70.42,70.42,12782.0,68.6313,68.641,68.3788,68.3788,12782.0
2023-08-28 14:15:00,70.42,70.45,70.27,70.27,38998.0,68.3788,68.4079,68.2331,68.2331,38998.0
2023-08-28 14:20:00,70.3,70.3,70.16,70.19,19428.0,68.2623,68.2623,68.1263,68.1555,19428.0
2023-08-28 14:25:00,70.16,70.29,70.03,70.22,36714.0,68.1263,68.2526,68.0001,68.1846,36714.0
2023-08-28 14:30:00,70.2,70.29,70.17,70.29,17694.0,68.1652,68.2526,68.136,68.2526,17694.0
2023-08-28 14:35:00,70.29,70.36,70.24,70.24,10478.0,68.2526,68.3205,68.204,68.204,10478.0
2023-08-28 14:40:00,70.24,70.3,70.2,70.23,7452.0,68.204,68.2623,68.1652,68.1943,7452.0
2023-08-28 14:45:00,70.24,70.34,70.23,70.32,7754.0,68.204,68.3011,68.1943,68.2817,7754.0
2023-08-28 14:50:00,70.32,70.55,70.32,70.55,9506.0,68.2817,68.505,68.2817,68.505,9506.0
2023-08-28 14:55:00,70.59,70.59,70.55,70.57,3702.0,68.5439,68.5439,68.505,68.5245,3702.0
2023-08-28 15:00:00,70.61,70.67,70.51,70.65,6430.0,68.5633,68.6216,68.4662,68.6021,6430.0
2023-08-28 15:05:00,70.65,70.73,70.61,70.73,4500.0,68.6021,68.6798,68.5633,68.6798,4500.0
2023-08-28 15:10:00,70.73,70.76,70.69,70.75,8342.0,68.6798,68.7089,68.641,68.6992,8342.0
2023-08-28 15:15:00,70.74,70.75,70.66,70.75,6062.0,68.6895,68.6992,68.6118,68.6992,6062.0
2023-08-28 15:20:00,70.75,70.76,70.65,70.69,16746.0,68.6992,68.7089,68.6021,68.641,16746.0
2023-08-28 15:25:00,70.69,70.81,70.61,70.75,11738.0,68.641,68.7575,68.5633,68.6992,11738.0
2023-08-28 15:30:00,70.78,70.78,70.68,70.73,7800.0,68.7284,68.7284,68.6313,68.6798,7800.0
2023-08-28 15:35:00,70.72,70.85,70.7,70.79,11992.0,68.6701,68.7963,68.6507,68.7381,11992.0
2023-08-28 15:40:00,70.79,70.89,70.78,70.84,11854.0,68.7381,68.8352,68.7284,68.7866,11854.0
2023-08-28 15:45:00,70.85,71.07,70.85,70.95,20684.0,68.7963,69.01,68.7963,68.8934,20684.0
2023-08-28 15:50:00,70.93,70.96,70.73,70.75,38650.0,68.874,68.9031,68.6798,68.6992,38650.0
2023-08-28 15:55:00,70.75,71.01,70.75,70.92,117728.0,68.6992,68.9517,68.6992,68.8643,117728.0
2023-08-29 09:30:00,71.16,71.2,70.74,70.93,10648.0,69.0973,69.1362,68.6895,68.874,10648.0
2023-08-29 09:35:00,71.12,71.4,71.08,71.36,12710.0,69.0585,69.3304,69.0197,69.2916,12710.0
2023-08-29 09:40:00,71.29,71.47,71.23,71.28,7000.0,69.2236,69.3984,69.1653,69.2139,7000.0
2023-08-29 09:45:00,71.36,71.36,71.25,71.25,3870.0,69.2916,69.2916,69.1847,69.1847,3870.0
2023-08-29 09:50:00,71.13,71.36,71.13,71.34,6500.0,69.0682,69.2916,69.0682,69.2721,6500.0
2023-08-29 09:55:00,71.32,71.44,71.29,71.42,4678.0,69.2527,69.3692,69.2236,69.3498,4678.0
2023-08-29 10:00:00,71.49,71.63,71.42,71.46,4000.0,69.4178,69.5537,69.3498,69.3887,4000.0
2023-08-29 10:05:00,71.5,71.82,71.44,71.8,19052.0,69.4275,69.7382,69.3692,69.7188,19052.0
2023-08-29 10:10:00,71.85,72.21,71.79,72.21,10950.0,69.7673,70.1169,69.7091,70.1169,10950.0
2023-08-29 10:15:00,72.26,72.48,72.17,72.22,21308.0,70.1655,70.3791,70.0781,70.1266,21308.0
2023-08-29 10:20:00,72.17,72.18,71.93,72.04,11228.0,70.0781,70.0878,69.845,69.9518,11228.0
2023-08-29 10:25:00,72.07,72.16,72.01,72.1,8020.0,69.981,70.0684,69.9227,70.0101,8020.0
2023-08-29 10:30:00,72.11,72.16,72.04,72.04,4682.0,70.0198,70.0684,69.9518,69.9518,4682.0
2023-08-29 10:35:00,72.08,72.13,71.96,72.01,7340.0,69.9907,70.0392,69.8742,69.9227,7340.0
2023-08-29 10:40:00,71.97,72.07,71.92,71.97,8780.0,69.8839,69.981,69.8353,69.8839,8780.0
2023-08-29 10:45:00,71.96,72.1,71.81,72.08,17452.0,69.8742,70.0101,69.7285,69.9907,17452.0
2023-08-29 10:50:00,72.09,72.17,71.9,71.91,7126.0,70.0004,70.0781,69.8159,69.8256,7126.0
2023-08-29 10:55:00,71.89,71.99,71.8,71.98,8894.0,69.8062,69.9033,69.7188,69.8936,8894.0
2023-08-29 11:00:00,71.97,72.14,71.92,72.11,6930.0,69.8839,70.0489,69.8353,70.0198,6930.0
2023-08-29 11:05:00,72.1,72.39,72.03,72.35,11852.0,70.0101,70.2917,69.9421,70.2529,11852.0
2023-08-29 11:10:00,72.35,72.35,72.26,72.29,5676.0,70.2529,70.2529,70.1655,70.1946,5676.0
2023-08-29 11:15:00,72.3,72.34,72.16,72.26,8088.0,70.2043,70.2431,70.0684,70.1655,8088.0
2023-08-29 11:20:00,72.28,72.36,72.27,72.32,5082.0,70.1849,70.2626,70.1752,70.2237,5082.0
2023-08-29 11:25:00,72.29,72.36,72.27,72.36,2400.0,70.1946,70.2626,70.1752,70.2626,2400.0
2023-08-29 11:30:00,72.33,72.41,72.27,72.35,7444.0,70.2334,70.3111,70.1752,70.2529,7444.0
2023-08-29 11:35:00,72.35,72.45,72.21,72.23,7752.0,70.2529,70.35,70.1169,70.1363,7752.0
2023-08-29 11:40:00,72.21,72.48,72.21,72.48,8096.0,70.1169,70.3791,70.1169,70.3791,8096.0
2023-08-29 11:45:00,72.49,72.49,72.33,72.38,5830.0,70.3888,70.3888,70.2334,70.282,5830.0
2023-08-29 11:50:00,72.3,72.47,72.27,72.42,5206.0,70.2043,70.3694,70.1752,70.3208,5206.0
2023-08-29 11:55:00,72.38,72.49,72.32,72.49,8052.0,70.282,70.3888,70.2237,70.3888,8052.0
2023-08-29 12:00:00,72.49,72.49,72.39,72.45,7230.0,70.3888,70.3888,70.2917,70.35,7230.0
2023-08-29 12:05:00,72.45,72.49,72.36,72.37,6548.0,70.35,70.3888,70.2626,70.2723,6548.0
2023-08-29 12:10:00,72.36,72.47,72.35,72.4,10258.0,70.2626,70.3694,70.2529,70.3014,10258.0
2023-08-29 12:15:00,72.41,72.48,72.41,72.46,6850.0,70.3111,70.3791,70.3111,70.3597,6850.0
2023-08-29 12:20:00,72.49,72.49,72.39,72.39,12270.0,70.3888,70.3888,70.2917,70.2917,12270.0
2023-08-29 12:25:00,72.41,72.44,72.26,72.28,14916.0,70.3111,70.3402,70.1655,70.1849,14916.0
2023-08-29 12:30:00,72.25,72.38,72.25,72.36,7232.0,70.1558,70.282,70.1558,70.2626,7232.0
2023-08-29 12:35:00,72.38,72.38,72.27,72.33,6320.0,70.282,70.282,70.1752,70.2334,6320.0
2023-08-29 12:40:00,72.31,72.36,72.28,72.29,5066.0,70.214,70.2626,70.1849,70.1946,5066.0
2023-08-29 12:45:00,72.28,72.29,72.16,72.24,12278.0,70.1849,70.1946,70.0684,70.146,12278.0
2023-08-29 12:50:00,72.22,72.3,72.21,72.3,3326.0,70.1266,70.2043,70.1169,70.2043,3326.0
2023-08-29 12:55:00,72.29,72.3,72.27,72.27,4200.0,70.1946,70.2043,70.1752,70.1752,4200.0
2023-08-29 13:00:00,72.29,72.3,72.2,72.25,3770.0,70.1946,70.2043,70.1072,70.1558,3770.0
2023-08-29 13:05:00,72.24,72.3,72.24,72.27,3954.0,70.146,70.2043,70.146,70.1752,3954.0
2023-08-29 13:10:00,72.26,72.26,72.17,72.21,4600.0,70.1655,70.1655,70.0781,70.1169,4600.0
2023-08-29 13:15:00,72.2,72.2,72.11,72.15,7434.0,70.1072,70.1072,70.0198,70.0587,7434.0
2023-08-29 13:20:00,72.08,72.11,72.01,72.1,11142.0,69.9907,70.0198,69.9227,70.0101,11142.0
2023-08-29 13:25:00,72.1,72.1,71.91,71.97,8078.0,70.0101,70.0101,69.8256,69.8839,8078.0
2023-08-29 13:30:00,72.0,72.0,71.86,71.86,10126.0,69.913,69.913,69.7771,69.7771,10126.0
2023-08-29 13:35:00,71.89,71.97,71.77,71.8,10048.0,69.8062,69.8839,69.6897,69.7188,10048.0
2023-08-29 13:40:00,71.82,71.83,71.76,71.78,6826.0,69.7382,69.7479,69.68,69.6994,6826.0
2023-08-29 13:45:00,71.78,71.83,71.76,71.78,10452.0,69.6994,69.7479,69.68,69.6994,10452.0
2023-08-29 13:50:00,71.79,71.79,71.61,71.61,12054.0,69.7091,69.7091,69.5343,69.5343,12054.0
2023-08-29 13:55:00,71.58,71.75,71.56,71.71,26616.0,69.5052,69.6702,69.4858,69.6314,26616.0
2023-08-29 14:00:00,71.75,71.82,71.6,71.61,19532.0,69.6702,69.7382,69.5246,69.5343,19532.0
2023-08-29 14:05:00,71.61,71.67,71.58,71.61,7408.0,69.5343,69.5926,69.5052,69.5343,7408.0
2023-08-29 14:10:00,71.61,71.64,71.53,71.57,12678.0,69.5343,69.5634,69.4566,69.4955,12678.0
2023-08-29 14:15:00,71.58,71.58,71.5,71.51,5620.0,69.5052,69.5052,69.4275,69.4372,5620.0
2023-08-29 14:20:00,71.51,71.67,71.51,71.65,10894.0,69.4372,69.5926,69.4372,69.5731,10894.0
2023-08-29 14:25:00,71.65,71.7,71.57,71.64,9448.0,69.5731,69.6217,69.4955,69.5634,9448.0
2023-08-29 14:30:00,71.64,71.66,71.61,71.64,6004.0,69.5634,69.5829,69.5343,69.5634,6004.0
2023-08-29 14:35:00,71.66,71.71,71.59,71.62,10622.0,69.5829,69.6314,69.5149,69.544,10622.0
2023-08-29 14:40:00,71.59,71.6,71.54,71.6,6306.0,69.5149,69.5246,69.4663,69.5246,6306.0
2023-08-29 14:45:00,71.6,71.61,71.44,71.48,7202.0,69.5246,69.5343,69.3692,69.4081,7202.0
2023-08-29 14:50:00,71.46,71.51,71.46,71.5,7976.0,69.3887,69.4372,69.3887,69.4275,7976.0
2023-08-29 14:55:00,71.49,71.5,71.41,71.42,7300.0,69.4178,69.4275,69.3401,69.3498,7300.0
2023-08-29 15:00:00,71.44,71.44,71.29,71.38,30322.0,69.3692,69.3692,69.2236,69.311,30322.0
2023-08-29 15:05:00,71.39,71.39,71.24,71.26,12718.0,69.3207,69.3207,69.175,69.1945,12718.0
2023-08-29 15:10:00,71.24,71.3,71.21,71.29,18906.0,69.175,69.2333,69.1459,69.2236,18906.0
2023-08-29 15:15:00,71.3,71.31,71.14,71.25,21122.0,69.2333,69.243,69.0779,69.1847,21122.0
2023-08-29 15:20:00,71.26,71.27,71.19,71.26,18792.0,69.1945,69.2042,69.1265,69.1945,18792.0
2023-08-29 15:25:00,71.23,71.31,71.21,71.29,21810.0,69.1653,69.243,69.1459,69.2236,21810.0
2023-08-29 15:30:00,71.27,71.27,71.17,71.23,13664.0,69.2042,69.2042,69.1071,69.1653,13664.0
2023-08-29 15:35:00,71.21,71.23,71.13,71.21,18302.0,69.1459,69.1653,69.0682,69.1459,18302.0
2023-08-29 15:40:00,71.2,71.2,71.11,71.14,35486.0,69.1362,69.1362,69.0488,69.0779,35486.0
2023-08-29 15:45:00,71.14,71.17,71.01,71.11,38916.0,69.0779,69.1071,68.9517,69.0488,38916.0
2023-08-29 15:50:00,71.11,71.13,71.02,71.08,61242.0,69.0488,69.0682,68.9614,69.0197,61242.0
2023-08-29 15:55:00,71.08,71.23,71.01,71.22,111990.0,69.0197,69.1653,68.9517,69.1556,111990.0
2023-08-30 09:30:00,70.7,71.15,70.7,71.07,8162.0,68.6507,69.0876,68.6507,69.01,8162.0
2023-08-30 09:35:00,71.07,71.38,70.91,71.31,6978.0,69.01,69.311,68.8546,69.243,6978.0
2023-08-30 09:40:00,71.38,71.49,71.14,71.22,4600.0,69.311,69.4178,69.0779,69.1556,4600.0
2023-08-30 09:45:00,71.22,71.41,71.14,71.2,5434.0,69.1556,69.3401,69.0779,69.1362,5434.0
2023-08-30 09:50:00,71.21,71.62,71.2,71.62,4232.0,69.1459,69.544,69.1362,69.544,4232.0
2023-08-30 09:55:00,71.53,71.75,71.53,71.75,4694.0,69.4566,69.6702,69.4566,69.6702,4694.0
2023-08-30 10:00:00,71.72,71.76,71.58,71.76,7426.0,69.6411,69.68,69.5052,69.68,7426.0
2023-08-30 10:05:00,71.74,71.86,71.72,71.75,6404.0,69.6605,69.7771,69.6411,69.6702,6404.0
2023-08-30 10:10:00,71.69,71.76,71.68,71.72,5886.0,69.612,69.68,69.6023,69.6411,5886.0
2023-08-30 10:15:00,71.71,71.78,71.55,71.56,7118.0,69.6314,69.6994,69.476,69.4858,7118.0
2023-08-30 10:20:00,71.56,71.56,71.32,71.32,11946.0,69.4858,69.4858,69.2527,69.2527,11946.0
2023-08-30 10:25:00,71.36,71.36,71.09,71.26,5474.0,69.2916,69.2916,69.0294,69.1945,5474.0
2023-08-30 10:30:00,71.31,71.47,71.27,71.47,2600.0,69.243,69.3984,69.2042,69.3984,2600.0
2023-08-30 10:35:00,71.48,71.48,71.33,71.38,6600.0,69.4081,69.4081,69.2624,69.311,6600.0
2023-08-30 10:40:00,71.31,71.33,71.19,71.25,2604.0,69.243,69.2624,69.1265,69.1847,2604.0
2023-08-30 10:45:00,71.25,71.33,71.21,71.21,5338.0,69.1847,69.2624,69.1459,69.1459,5338.0
2023-08-30 10:50:00,71.19,71.19,71.08,71.15,2522.0,69.1265,69.1265,69.0197,69.0876,2522.0
2023-08-30 10:55:00,71.16,71.22,71.07,71.09,3788.0,69.0973,69.1556,69.01,69.0294,3788.0
2023-08-30 11:00:00,71.06,71.08,71.05,71.07,2000.0,69.0002,69.0197,68.9905,69.01,2000.0
2023-08-30 11:05:00,71.06,71.24,71.06,71.22,7490.0,69.0002,69.175,69.0002,69.1556,7490.0
2023-08-30 11:10:00,71.24,71.41,71.23,71.41,7744.0,69.175,69.3401,69.1653,69.3401,7744.0
2023-08-30 11:15:00,71.4,71.43,71.39,71.4,1618.0,69.3304,69.3595,69.3207,69.3304,1618.0
2023-08-30 11:20:00,71.41,71.51,71.38,71.51,14270.0,69.3401,69.4372,69.311,69.4372,14270.0
2023-08-30 11:25:00,71.53,71.61,71.48,71.61,6224.0,69.4566,69.5343,69.4081,69.5343,6224.0
2023-08-30 11:30:00,71.57,71.6,71.53,71.53,2366.0,69.4955,69.5246,69.4566,69.4566,2366.0
2023-08-30 11:35:00,71.56,71.57,71.49,71.52,4600.0,69.4858,69.4955,69.4178,69.4469,4600.0
2023-08-30 11:40:00,71.51,71.54,71.48,71.53,5704.0,69.4372,69.4663,69.4081,69.4566,5704.0
2023-08-30 11:45:00,71.47,71.5,71.42,71.45,7440.0,69.3984,69.4275,69.3498,69.3789,7440.0
2023-08-30 11:50:00,71.42,71.49,71.42,71.49,5096.0,69.3498,69.4178,69.3498,69.4178,5096.0
2023-08-30 11:55:00,71.48,71.61,71.47,71.61,2422.0,69.4081,69.5343,69.3984,69.5343,2422.0
2023-08-30 12:00:00,71.61,71.61,71.44,71.52,2636.0,69.5343,69.5343,69.3692,69.4469,2636.0
2023-08-30 12:05:00,71.51,71.53,71.51,71.53,1200.0,69.4372,69.4566,69.4372,69.4566,1200.0
2023-08-30 12:10:00,71.56,71.66,71.56,71.64,3002.0,69.4858,69.5829,69.4858,69.5634,3002.0
2023-08-30 12:15:00,71.66,71.67,71.62,71.67,3726.0,69.5829,69.5926,69.544,69.5926,3726.0
2023-08-30 12:20:00,71.67,71.73,71.63,71.63,7600.0,69.5926,69.6508,69.5537,69.5537,7600.0
2023-08-30 12:25:00,71.63,71.75,71.63,71.67,2800.0,69.5537,69.6702,69.5537,69.5926,2800.0
2023-08-30 12:30:00,71.67,71.67,71.67,71.67,600.0,69.5926,69.5926,69.5926,69.5926,600.0
2023-08-30 12:35:00,71.67,71.72,71.57,71.64,3800.0,69.5926,69.6411,69.4955,69.5634,3800.0
2023-08-30 12:40:00,71.67,71.75,71.67,71.74,2436.0,69.5926,69.6702,69.5926,69.6605,2436.0
2023-08-30 12:45:00,71.74,71.77,71.74,71.76,1352.0,69.6605,69.6897,69.6605,69.68,1352.0
2023-08-30 12:50:00,71.77,71.79,71.69,71.7,4842.0,69.6897,69.7091,69.612,69.6217,4842.0
2023-08-30 12:55:00,71.67,71.8,71.67,71.76,3208.0,69.5926,69.7188,69.5926,69.68,3208.0
2023-08-30 13:00:00,71.8,71.8,71.76,71.76,4052.0,69.7188,69.7188,69.68,69.68,4052.0
2023-08-30 13:05:00,71.76,71.76,71.67,71.69,3794.0,69.68,69.68,69.5926,69.612,3794.0
2023-08-30 13:10:00,71.7,71.71,71.7,71.71,2342.0,69.6217,69.6314,69.6217,69.6314,2342.0
2023-08-30 13:15:00,71.74,71.78,71.73,71.77,1800.0,69.6605,69.6994,69.6508,69.6897,1800.0
2023-08-30 13:20:00,71.73,71.74,71.7,71.71,3290.0,69.6508,69.6605,69.6217,69.6314,3290.0
2023-08-30 13:25:00,71.66,71.66,71.63,71.66,1400.0,69.5829,69.5829,69.5537,69.5829,1400.0
2023-08-30 13:30:00,71.66,71.66,71.6,71.61,3260.0,69.5829,69.5829,69.5246,69.5343,3260.0
2023-08-30 13:35:00,71.62,71.62,71.56,71.56,1400.0,69.544,69.544,69.4858,69.4858,1400.0
2023-08-30 13:40:00,71.53,71.53,71.47,71.47,798.0,69.4566,69.4566,69.3984,69.3984,798.0
2023-08-30 13:45:00,71.49,71.49,71.42,71.44,2600.0,69.4178,69.4178,69.3498,69.3692,2600.0
2023-08-30 13:50:00,71.41,71.41,71.28,71.28,1804.0,69.3401,69.3401,69.2139,69.2139,1804.0
2023-08-30 13:55:00,71.28,71.32,71.27,71.32,2000.0,69.2139,69.2527,69.2042,69.2527,2000.0
2023-08-30 14:00:00,71.33,71.49,71.3,71.49,6798.0,69.2624,69.4178,69.2333,69.4178,6798.0
2023-08-30 14:05:00,71.48,71.48,71.36,71.42,3590.0,69.4081,69.4081,69.2916,69.3498,3590.0
2023-08-30 14:10:00,71.34,71.39,71.34,71.39,2000.0,69.2721,69.3207,69.2721,69.3207,2000.0
2023-08-30 14:15:00,71.41,71.52,71.39,71.42,8800.0,69.3401,69.4469,69.3207,69.3498,8800.0
2023-08-30 14:20:00,71.42,71.5,71.38,71.48,1600.0,69.3498,69.4275,69.311,69.4081,1600.0
2023-08-30 14:25:00,71.5,71.52,71.41,71.52,5600.0,69.4275,69.4469,69.3401,69.4469,5600.0
2023-08-30 14:30:00,71.53,71.54,71.49,71.51,2558.0,69.4566,69.4663,69.4178,69.4372,2558.0
2023-08-30 14:35:00,71.53,71.56,71.36,71.4,6544.0,69.4566,69.4858,69.2916,69.3304,6544.0
2023-08-30 14:40:00,71.41,71.55,71.39,71.55,4582.0,69.3401,69.476,69.3207,69.476,4582.0
2023-08-30 14:45:00,71.57,71.6,71.47,71.47,3484.0,69.4955,69.5246,69.3984,69.3984,3484.0
2023-08-30 14:50:00,71.5,71.52,71.46,71.46,3386.0,69.4275,69.4469,69.3887,69.3887,3386.0
2023-08-30 14:55:00,71.52,71.57,71.47,71.55,4108.0,69.4469,69.4955,69.3984,69.476,4108.0
2023-08-30 15:00:00,71.55,71.55,71.49,71.52,4114.0,69.476,69.476,69.4178,69.4469,4114.0
2023-08-30 15:05:00,71.51,71.51,71.48,71.49,1464.0,69.4372,69.4372,69.4081,69.4178,1464.0
2023-08-30 15:10:00,71.51,71.57,71.49,71.55,3700.0,69.4372,69.4955,69.4178,69.476,3700.0
2023-08-30 15:15:00,71.53,71.55,71.47,71.47,4870.0,69.4566,69.476,69.3984,69.3984,4870.0
2023-08-30 15:20:00,71.48,71.48,71.42,71.44,3214.0,69.4081,69.4081,69.3498,69.3692,3214.0
2023-08-30 15:25:00,71.45,71.46,71.39,71.39,11260.0,69.3789,69.3887,69.3207,69.3207,11260.0
2023-08-30 15:30:00,71.38,71.39,71.27,71.29,7018.0,69.311,69.3207,69.2042,69.2236,7018.0
2023-08-30 15:35:00,71.31,71.36,71.25,71.35,13096.0,69.243,69.2916,69.1847,69.2818,13096.0
2023-08-30 15:40:00,71.35,71.41,71.35,71.38,9072.0,69.2818,69.3401,69.2818,69.311,9072.0
2023-08-30 15:45:00,71.38,71.42,71.29,71.29,25684.0,69.311,69.3498,69.2236,69.2236,25684.0
2023-08-30 15:50:00,71.24,71.31,71.17,71.24,43942.0,69.175,69.243,69.1071,69.175,43942.0
2023-08-30 15:55:00,71.25,71.26,71.1,71.21,145740.0,69.1847,69.1945,69.0391,69.1459,145740.0
2023-08-31 09:30:00,71.22,71.29,70.86,70.9,14798.0,69.1556,69.2236,68.806,68.8449,14798.0
2023-08-31 09:35:00,70.88,71.3,70.88,70.92,10172.0,68.8255,69.2333,68.8255,68.8643,10172.0
2023-08-31 09:40:00,70.9,70.96,70.53,70.65,6554.0,68.8449,68.9031,68.4856,68.6021,6554.0
2023-08-31 09:45:00,70.64,71.17,70.49,71.05,17736.0,68.5924,69.1071,68.4468,68.9905,17736.0
2023-08-31 09:50:00,71.15,71.23,70.95,71.14,7304.0,69.0876,69.1653,68.8934,69.0779,7304.0
2023-08-31 09:55:00,71.14,71.17,71.02,71.04,3208.0,69.0779,69.1071,68.9614,68.9808,3208.0
2023-08-31 10:00:00,71.11,71.26,71.04,71.21,7638.0,69.0488,69.1945,68.9808,69.1459,7638.0
2023-08-31 10:05:00,71.21,71.35,71.21,71.35,3846.0,69.1459,69.2818,69.1459,69.2818,3846.0
2023-08-31 10:10:00,71.31,71.57,71.26,71.42,6390.0,69.243,69.4955,69.1945,69.3498,6390.0
2023-08-31 10:15:00,71.42,71.42,71.11,71.14,17184.0,69.3498,69.3498,69.0488,69.0779,17184.0
2023-08-31 10:20:00,71.1,71.1,70.89,70.9,6234.0,69.0391,69.0391,68.8352,68.8449,6234.0
2023-08-31 10:25:00,71.01,71.02,70.84,70.85,8430.0,68.9517,68.9614,68.7866,68.7963,8430.0
2023-08-31 10:30:00,70.86,70.95,70.73,70.95,21912.0,68.806,68.8934,68.6798,68.8934,21912.0
2023-08-31 10:35:00,70.99,71.07,70.97,70.99,6048.0,68.9323,69.01,68.9129,68.9323,6048.0
2023-08-31 10:40:00,70.97,70.97,70.72,70.75,16000.0,68.9129,68.9129,68.6701,68.6992,16000.0
2023-08-31 10:45:00,70.72,70.85,70.64,70.83,6716.0,68.6701,68.7963,68.5924,68.7769,6716.0
2023-08-31 10:50:00,70.87,70.92,70.71,70.85,7400.0,68.8158,68.8643,68.6604,68.7963,7400.0
2023-08-31 10:55:00,70.89,70.96,70.8,70.92,11090.0,68.8352,68.9031,68.7478,68.8643,11090.0
2023-08-31 11:00:00,70.89,70.91,70.86,70.88,3342.0,68.8352,68.8546,68.806,68.8255,3342.0
2023-08-31 11:05:00,70.83,70.95,70.83,70.92,5896.0,68.7769,68.8934,68.7769,68.8643,5896.0
2023-08-31 11:10:00,70.91,71.08,70.9,71.0,7616.0,68.8546,69.0197,68.8449,68.942,7616.0
2023-08-31 11:15:00,71.04,71.04,71.01,71.02,4540.0,68.9808,68.9808,68.9517,68.9614,4540.0
2023-08-31 11:20:00,71.0,71.06,70.92,71.03,5522.0,68.942,69.0002,68.8643,68.9711,5522.0
2023-08-31 11:25:00,71.05,71.14,71.05,71.06,3200.0,68.9905,69.0779,68.9905,69.0002,3200.0
2023-08-31 11:30:00,71.04,71.06,70.86,70.88,9240.0,68.9808,69.0002,68.806,68.8255,9240.0
2023-08-31 11:35:00,70.85,71.05,70.85,71.05,4158.0,68.7963,68.9905,68.7963,68.9905,4158.0
2023-08-31 11:40:00,70.95,70.99,70.86,70.94,12174.0,68.8934,68.9323,68.806,68.8837,12174.0
2023-08-31 11:45:00,70.98,71.0,70.85,70.85,3890.0,68.9226,68.942,68.7963,68.7963,3890.0
2023-08-31 11:50:00,70.85,70.97,70.85,70.97,7790.0,68.7963,68.9129,68.7963,68.9129,7790.0
2023-08-31 11:55:00,70.87,70.87,70.83,70.87,2894.0,68.8158,68.8158,68.7769,68.8158,2894.0
2023-08-31 12:00:00,70.87,70.92,70.81,70.92,6436.0,68.8158,68.8643,68.7575,68.8643,6436.0
2023-08-31 12:05:00,70.89,71.03,70.89,71.02,3202.0,68.8352,68.9711,68.8352,68.9614,3202.0
2023-08-31 12:10:00,71.09,71.09,71.01,71.05,1800.0,69.0294,69.0294,68.9517,68.9905,1800.0
2023-08-31 12:15:00,71.02,71.12,70.83,70.87,13682.0,68.9614,69.0585,68.7769,68.8158,13682.0
2023-08-31 12:20:00,70.84,70.84,70.63,70.63,3400.0,68.7866,68.7866,68.5827,68.5827,3400.0
2023-08-31 12:25:00,70.7,70.91,70.67,70.91,12992.0,68.6507,68.8546,68.6216,68.8546,12992.0
2023-08-31 12:30:00,70.84,70.88,70.78,70.88,5954.0,68.7866,68.8255,68.7284,68.8255,5954.0
2023-08-31 12:35:00,70.82,70.83,70.8,70.83,1648.0,68.7672,68.7769,68.7478,68.7769,1648.0
2023-08-31 12:40:00,70.86,70.89,70.77,70.77,10110.0,68.806,68.8352,68.7187,68.7187,10110.0
2023-08-31 12:45:00,70.78,70.81,70.71,70.72,2550.0,68.7284,68.7575,68.6604,68.6701,2550.0
2023-08-31 12:50:00,70.75,70.82,70.75,70.82,5026.0,68.6992,68.7672,68.6992,68.7672,5026.0
2023-08-31 12:55:00,70.82,70.83,70.74,70.79,8128.0,68.7672,68.7769,68.6895,68.7381,8128.0
2023-08-31 13:00:00,70.79,70.83,70.76,70.83,2226.0,68.7381,68.7769,68.7089,68.7769,2226.0
2023-08-31 13:05:00,70.84,70.89,70.83,70.87,6402.0,68.7866,68.8352,68.7769,68.8158,6402.0
2023-08-31 13:10:00,70.87,70.89,70.77,70.77,4642.0,68.8158,68.8352,68.7187,68.7187,4642.0
2023-08-31 13:15:00,70.76,70.82,70.73,70.74,5530.0,68.7089,68.7672,68.6798,68.6895,5530.0
2023-08-31 13:20:00,70.69,70.71,70.63,70.66,3402.0,68.641,68.6604,68.5827,68.6118,3402.0
2023-08-31 13:25:00,70.69,70.7,70.6,70.7,8160.0,68.641,68.6507,68.5536,68.6507,8160.0
2023-08-31 13:30:00,70.71,70.73,70.66,70.72,2218.0,68.6604,68.6798,68.6118,68.6701,2218.0
2023-08-31 13:35:00,70.72,70.73,70.67,70.67,4002.0,68.6701,68.6798,68.6216,68.6216,4002.0
2023-08-31 13:40:00,70.66,70.73,70.62,70.73,7972.0,68.6118,68.6798,68.573,68.6798,7972.0
2023-08-31 13:45:00,70.72,70.73,70.67,70.73,7476.0,68.6701,68.6798,68.6216,68.6798,7476.0
2023-08-31 13:50:00,70.72,70.73,70.59,70.62,5390.0,68.6701,68.6798,68.5439,68.573,5390.0
2023-08-31 13:55:00,70.65,70.67,70.61,70.65,3134.0,68.6021,68.6216,68.5633,68.6021,3134.0
2023-08-31 14:00:00,70.67,70.67,70.61,70.61,4802.0,68.6216,68.6216,68.5633,68.5633,4802.0
2023-08-31 14:05:00,70.64,70.64,70.63,70.63,4400.0,68.5924,68.5924,68.5827,68.5827,4400.0
2023-08-31 14:10:00,70.6,70.75,70.6,70.74,10996.0,68.5536,68.6992,68.5536,68.6895,10996.0
2023-08-31 14:15:00,70.7,70.75,70.63,70.67,9802.0,68.6507,68.6992,68.5827,68.6216,9802.0
2023-08-31 14:20:00,70.67,70.69,70.61,70.67,6862.0,68.6216,68.641,68.5633,68.6216,6862.0
2023-08-31 14:25:00,70.68,70.68,70.6,70.63,5400.0,68.6313,68.6313,68.5536,68.5827,5400.0
2023-08-31 14:30:00,70.65,70.69,70.62,70.68,8310.0,68.6021,68.641,68.573,68.6313,8310.0
2023-08-31 14:35:00,70.66,70.7,70.61,70.61,12372.0,68.6118,68.6507,68.5633,68.5633,12372.0
2023-08-31 14:40:00,70.64,70.65,70.56,70.56,4940.0,68.5924,68.6021,68.5147,68.5147,4940.0
2023-08-31 14:45:00,70.57,70.58,70.54,70.57,6382.0,68.5245,68.5342,68.4953,68.5245,6382.0
2023-08-31 14:50:00,70.56,70.58,70.46,70.46,19666.0,68.5147,68.5342,68.4176,68.4176,19666.0
2023-08-31 14:55:00,70.45,70.49,70.44,70.47,5232.0,68.4079,68.4468,68.3982,68.4273,5232.0
2023-08-31 15:00:00,70.49,70.57,70.45,70.57,5842.0,68.4468,68.5245,68.4079,68.5245,5842.0
2023-08-31 15:05:00,70.54,70.57,70.42,70.54,13624.0,68.4953,68.5245,68.3788,68.4953,13624.0
2023-08-31 15:10:00,70.53,70.59,70.51,70.56,4798.0,68.4856,68.5439,68.4662,68.5147,4798.0
2023-08-31 15:15:00,70.54,70.58,70.51,70.54,10772.0,68.4953,68.5342,68.4662,68.4953,10772.0
2023-08-31 15:20:00,70.53,70.64,70.51,70.61,11078.0,68.4856,68.5924,68.4662,68.5633,11078.0
2023-08-31 15:25:00,70.6,70.78,70.6,70.72,17098.0,68.5536,68.7284,68.5536,68.6701,17098.0
2023-08-31 15:30:00,70.75,70.86,70.75,70.83,23482.0,68.6992,68.806,68.6992,68.7769,23482.0
2023-08-31 15:35:00,70.83,70.84,70.76,70.83,22560.0,68.7769,68.7866,68.7089,68.7769,22560.0
2023-08-31 15:40:00,70.83,70.85,70.74,70.85,21790.0,68.7769,68.7963,68.6895,68.7963,21790.0
2023-08-31 15:45:00,70.86,70.86,70.69,70.73,26664.0,68.806,68.806,68.641,68.6798,26664.0
2023-08-31 15:50:00,70.72,70.77,70.67,70.73,44912.0,68.6701,68.7187,68.6216,68.6798,44912.0
2023-08-31 15:55:00,70.72,70.74,70.58,70.58,91358.0,68.6701,68.6895,68.5342,68.5342,91358.0
2023-09-01 09:30:00,71.27,71.7,71.27,71.66,17902.0,69.2042,69.6217,69.2042,69.5829,17902.0
2023-09-01 09:35:00,71.64,71.73,71.33,71.61,12962.0,69.5634,69.6508,69.2624,69.5343,12962.0
2023-09-01 09:40:00,71.52,71.79,71.5,71.66,6460.0,69.4469,69.7091,69.4275,69.5829,6460.0
2023-09-01 09:45:00,71.66,71.66,71.2,71.29,5312.0,69.5829,69.5829,69.1362,69.2236,5312.0
2023-09-01 09:50:00,71.39,71.49,71.32,71.49,2400.0,69.3207,69.4178,69.2527,69.4178,2400.0
2023-09-01 09:55:00,71.5,71.63,71.41,71.63,5526.0,69.4275,69.5537,69.3401,69.5537,5526.0
2023-09-01 10:00:00,71.53,71.58,71.46,71.46,3802.0,69.4566,69.5052,69.3887,69.3887,3802.0
2023-09-01 10:05:00,71.68,71.68,71.45,71.5,2632.0,69.6023,69.6023,69.3789,69.4275,2632.0
2023-09-01 10:10:00,71.57,71.68,71.54,71.63,5534.0,69.4955,69.6023,69.4663,69.5537,5534.0
2023-09-01 10:15:00,71.63,71.79,71.61,71.77,7706.0,69.5537,69.7091,69.5343,69.6897,7706.0
2023-09-01 10:20:00,71.76,71.79,71.74,71.74,2000.0,69.68,69.7091,69.6605,69.6605,2000.0
2023-09-01 10:25:00,71.76,71.92,71.69,71.87,11948.0,69.68,69.8353,69.612,69.7868,11948.0
2023-09-01 10:30:00,71.89,71.89,71.69,71.72,10394.0,69.8062,69.8062,69.612,69.6411,10394.0
2023-09-01 10:35:00,71.74,71.75,71.61,71.61,13574.0,69.6605,69.6702,69.5343,69.5343,13574.0
2023-09-01 10:40:00,71.65,71.67,71.59,71.63,3080.0,69.5731,69.5926,69.5149,69.5537,3080.0
2023-09-01 10:45:00,71.67,71.67,71.5,71.5,4666.0,69.5926,69.5926,69.4275,69.4275,4666.0
2023-09-01 10:50:00,71.51,71.51,71.42,71.46,3200.0,69.4372,69.4372,69.3498,69.3887,3200.0
2023-09-01 10:55:00,71.42,71.59,71.4,71.58,6822.0,69.3498,69.5149,69.3304,69.5052,6822.0
2023-09-01 11:00:00,71.56,71.63,71.5,71.63,3400.0,69.4858,69.5537,69.4275,69.5537,3400.0
2023-09-01 11:05:00,71.63,71.7,71.63,71.66,4182.0,69.5537,69.6217,69.5537,69.5829,4182.0
2023-09-01 11:10:00,71.74,71.89,71.74,71.89,3164.0,69.6605,69.8062,69.6605,69.8062,3164.0
2023-09-01 11:15:00,71.93,72.0,71.9,71.96,7546.0,69.845,69.913,69.8159,69.8742,7546.0
2023-09-01 11:20:00,71.97,72.1,71.94,72.1,4814.0,69.8839,70.0101,69.8547,70.0101,4814.0
2023-09-01 11:25:00,72.09,72.12,72.01,72.04,5130.0,70.0004,70.0295,69.9227,69.9518,5130.0
2023-09-01 11:30:00,72.04,72.06,71.95,72.03,4908.0,69.9518,69.9713,69.8645,69.9421,4908.0
2023-09-01 11:35:00,72.03,72.06,71.86,71.88,12062.0,69.9421,69.9713,69.7771,69.7965,12062.0
2023-09-01 11:40:00,71.88,71.93,71.87,71.93,800.0,69.7965,69.845,69.7868,69.845,800.0
2023-09-01 11:45:00,71.82,71.86,71.82,71.86,1004.0,69.7382,69.7771,69.7382,69.7771,1004.0
2023-09-01 11:50:00,71.82,71.87,71.79,71.85,2482.0,69.7382,69.7868,69.7091,69.7673,2482.0
2023-09-01 11:55:00,71.89,71.89,71.77,71.8,3200.0,69.8062,69.8062,69.6897,69.7188,3200.0
2023-09-01 12:00:00,71.8,71.81,71.8,71.81,1200.0,69.7188,69.7285,69.7188,69.7285,1200.0
2023-09-01 12:05:00,71.82,71.91,71.82,71.91,3524.0,69.7382,69.8256,69.7382,69.8256,3524.0
2023-09-01 12:10:00,71.95,71.95,71.89,71.9,8416.0,69.8645,69.8645,69.8062,69.8159,8416.0
2023-09-01 12:15:00,71.96,72.0,71.92,72.0,1800.0,69.8742,69.913,69.8353,69.913,1800.0
2023-09-01 12:20:00,71.94,72.02,71.94,72.02,3284.0,69.8547,69.9324,69.8547,69.9324,3284.0
2023-09-01 12:25:00,72.04,72.09,72.04,72.09,3470.0,69.9518,70.0004,69.9518,70.0004,3470.0
2023-09-01 12:30:00,72.09,72.16,72.09,72.13,3078.0,70.0004,70.0684,70.0004,70.0392,3078.0
2023-09-01 12:35:00,72.14,72.14,72.06,72.08,2412.0,70.0489,70.0489,69.9713,69.9907,2412.0
2023-09-01 12:40:00,72.1,72.1,72.06,72.06,1200.0,70.0101,70.0101,69.9713,69.9713,1200.0
2023-09-01 12:45:00,72.08,72.12,72.08,72.12,1814.0,69.9907,70.0295,69.9907,70.0295,1814.0
2023-09-01 12:50:00,72.13,72.18,72.09,72.14,4004.0,70.0392,70.0878,70.0004,70.0489,4004.0
2023-09-01 12:55:00,72.17,72.19,72.13,72.14,1836.0,70.0781,70.0975,70.0392,70.0489,1836.0
2023-09-01 13:00:00,72.17,72.2,72.16,72.19,3444.0,70.0781,70.1072,70.0684,70.0975,3444.0
2023-09-01 13:05:00,72.2,72.2,72.13,72.14,7128.0,70.1072,70.1072,70.0392,70.0489,7128.0
2023-09-01 13:10:00,72.14,72.14,72.14,72.14,0.0,70.0489,70.0489,70.0489,70.0489,0.0
2023-09-01 13:15:00,72.14,72.29,72.13,72.28,7468.0,70.0489,70.1946,70.0392,70.1849,7468.0
2023-09-01 13:20:00,72.3,72.31,72.28,72.3,1600.0,70.2043,70.214,70.1849,70.2043,1600.0
2023-09-01 13:25:00,72.27,72.27,72.16,72.23,4088.0,70.1752,70.1752,70.0684,70.1363,4088.0
2023-09-01 13:30:00,72.27,72.3,72.26,72.3,1200.0,70.1752,70.2043,70.1655,70.2043,1200.0
2023-09-01 13:35:00,72.3,72.33,72.21,72.21,5586.0,70.2043,70.2334,70.1169,70.1169,5586.0
2023-09-01 13:40:00,72.2,72.2,72.12,72.13,1200.0,70.1072,70.1072,70.0295,70.0392,1200.0
2023-09-01 13:45:00,72.11,72.18,72.08,72.17,5638.0,70.0198,70.0878,69.9907,70.0781,5638.0
2023-09-01 13:50:00,72.22,72.27,72.21,72.27,4560.0,70.1266,70.1752,70.1169,70.1752,4560.0
2023-09-01 13:55:00,72.29,72.29,72.25,72.25,2216.0,70.1946,70.1946,70.1558,70.1558,2216.0
2023-09-01 14:00:00,72.27,72.3,72.23,72.3,2000.0,70.1752,70.2043,70.1363,70.2043,2000.0
2023-09-01 14:05:00,72.31,72.32,72.29,72.29,2118.0,70.214,70.2237,70.1946,70.1946,2118.0
2023-09-01 14:10:00,72.36,72.36,72.22,72.22,4438.0,70.2626,70.2626,70.1266,70.1266,4438.0
2023-09-01 14:15:00,72.21,72.25,72.21,72.23,3604.0,70.1169,70.1558,70.1169,70.1363,3604.0
2023-09-01 14:20:00,72.25,72.25,72.19,72.19,4290.0,70.1558,70.1558,70.0975,70.0975,4290.0
2023-09-01 14:25:00,72.22,72.23,72.16,72.17,4040.0,70.1266,70.1363,70.0684,70.0781,4040.0
2023-09-01 14:30:00,72.18,72.18,72.0,72.01,12410.0,70.0878,70.0878,69.913,69.9227,12410.0
2023-09-01 14:35:00,72.01,72.01,71.96,71.98,7926.0,69.9227,69.9227,69.8742,69.8936,7926.0
2023-09-01 14:40:00,71.98,72.13,71.98,72.11,12800.0,69.8936,70.0392,69.8936,70.0198,12800.0
2023-09-01 14:45:00,72.11,72.14,72.08,72.12,6516.0,70.0198,70.0489,69.9907,70.0295,6516.0
2023-09-01 14:50:00,72.11,72.3,72.11,72.3,12384.0,70.0198,70.2043,70.0198,70.2043,12384.0
2023-09-01 14:55:00,72.31,72.35,72.29,72.32,8006.0,70.214,70.2529,70.1946,70.2237,8006.0
2023-09-01 15:00:00,72.32,72.33,72.27,72.31,5498.0,70.2237,70.2334,70.1752,70.214,5498.0
2023-09-01 15:05:00,72.33,72.39,72.3,72.36,9996.0,70.2334,70.2917,70.2043,70.2626,9996.0
2023-09-01 15:10:00,72.39,72.42,72.34,72.35,6398.0,70.2917,70.3208,70.2431,70.2529,6398.0
2023-09-01 15:15:00,72.33,72.34,72.27,72.32,4804.0,70.2334,70.2431,70.1752,70.2237,4804.0
2023-09-01 15:20:00,72.33,72.33,72.29,72.3,6004.0,70.2334,70.2334,70.1946,70.2043,6004.0
2023-09-01 15:25:00,72.3,72.33,72.25,72.28,9332.0,70.2043,70.2334,70.1558,70.1849,9332.0
2023-09-01 15:30:00,72.28,72.38,72.28,72.36,15066.0,70.1849,70.282,70.1849,70.2626,15066.0
2023-09-01 15:35:00,72.38,72.38,72.18,72.2,20530.0,70.282,70.282,70.0878,70.1072,20530.0
2023-09-01 15:40:00,72.23,72.24,72.14,72.14,13914.0,70.1363,70.146,70.0489,70.0489,13914.0
2023-09-01 15:45:00,72.16,72.22,72.15,72.2,17684.0,70.0684,70.1266,70.0587,70.1072,17684.0
2023-09-01 15:50:00,72.19,72.28,72.15,72.28,35358.0,70.0975,70.1849,70.0587,70.1849,35358.0
2023-09-01 15:55:00,72.28,72.38,72.21,72.23,81664.0,70.1849,70.282,70.1169,70.1363,81664.0
2023-09-05 09:30:00,71.61,71.8,71.18,71.33,21386.0,69.5343,69.7188,69.1168,69.2624,21386.0
2023-09-05 09:35:00,71.45,71.45,71.19,71.35,14042.0,69.3789,69.3789,69.1265,69.2818,14042.0
2023-09-05 09:40:00,71.36,71.36,71.21,71.32,17678.0,69.2916,69.2916,69.1459,69.2527,17678.0
2023-09-05 09:45:00,71.31,71.34,71.0,71.1,19662.0,69.243,69.2721,68.942,69.0391,19662.0
2023-09-05 09:50:00,71.0,71.19,70.82,71.14,14424.0,68.942,69.1265,68.7672,69.0779,14424.0
2023-09-05 09:55:00,71.11,71.2,71.02,71.03,8310.0,69.0488,69.1362,68.9614,68.9711,8310.0
2023-09-05 10:00:00,71.02,71.25,71.01,71.13,20652.0,68.9614,69.1847,68.9517,69.0682,20652.0
2023-09-05 10:05:00,71.17,71.46,71.11,71.42,17278.0,69.1071,69.3887,69.0488,69.3498,17278.0
2023-09-05 10:10:00,71.46,71.5,71.35,71.38,19888.0,69.3887,69.4275,69.2818,69.311,19888.0
2023-09-05 10:15:00,71.43,71.58,71.37,71.58,24452.0,69.3595,69.5052,69.3013,69.5052,24452.0
2023-09-05 10:20:00,71.6,71.79,71.52,71.76,24106.0,69.5246,69.7091,69.4469,69.68,24106.0
2023-09-05 10:25:00,71.77,71.79,71.64,71.64,10296.0,69.6897,69.7091,69.5634,69.5634,10296.0
2023-09-05 10:30:00,71.6,71.75,71.58,71.66,10020.0,69.5246,69.6702,69.5052,69.5829,10020.0
2023-09-05 10:35:00,71.69,71.77,71.61,71.77,9868.0,69.612,69.6897,69.5343,69.6897,9868.0
2023-09-05 10:40:00,71.8,71.8,71.67,71.71,6678.0,69.7188,69.7188,69.5926,69.6314,6678.0
2023-09-05 10:45:00,71.68,71.8,71.61,71.75,13270.0,69.6023,69.7188,69.5343,69.6702,13270.0
2023-09-05 10:50:00,71.67,71.81,71.67,71.73,12636.0,69.5926,69.7285,69.5926,69.6508,12636.0
2023-09-05 10:55:00,71.71,71.81,71.64,71.81,13424.0,69.6314,69.7285,69.5634,69.7285,13424.0
2023-09-05 11:00:00,71.86,71.95,71.71,71.91,56680.0,69.7771,69.8645,69.6314,69.8256,56680.0
2023-09-05 11:05:00,71.86,71.89,71.8,71.84,5356.0,69.7771,69.8062,69.7188,69.7576,5356.0
2023-09-05 11:10:00,71.83,71.89,71.76,71.89,6012.0,69.7479,69.8062,69.68,69.8062,6012.0
2023-09-05 11:15:00,71.87,71.91,71.81,71.89,5896.0,69.7868,69.8256,69.7285,69.8062,5896.0
2023-09-05 11:20:00,71.85,71.89,71.83,71.85,7304.0,69.7673,69.8062,69.7479,69.7673,7304.0
2023-09-05 11:25:00,71.84,71.84,71.67,71.7,11386.0,69.7576,69.7576,69.5926,69.6217,11386.0
2023-09-05 11:30:00,71.71,71.71,71.45,71.53,9036.0,69.6314,69.6314,69.3789,69.4566,9036.0
2023-09-05 11:35:00,71.46,71.46,71.38,71.41,10028.0,69.3887,69.3887,69.311,69.3401,10028.0
2023-09-05 11:40:00,71.39,71.46,71.39,71.41,4600.0,69.3207,69.3887,69.3207,69.3401,4600.0
2023-09-05 11:45:00,71.45,71.5,71.4,71.46,9004.0,69.3789,69.4275,69.3304,69.3887,9004.0
2023-09-05 11:50:00,71.4,71.42,71.33,71.39,7294.0,69.3304,69.3498,69.2624,69.3207,7294.0
2023-09-05 11:55:00,71.39,71.51,71.38,71.47,10110.0,69.3207,69.4372,69.311,69.3984,10110.0
2023-09-05 12:00:00,71.45,71.53,71.45,71.49,4026.0,69.3789,69.4566,69.3789,69.4178,4026.0
2023-09-05 12:05:00,71.49,71.53,71.43,71.43,4708.0,69.4178,69.4566,69.3595,69.3595,4708.0
2023-09-05 12:10:00,71.47,71.53,71.45,71.49,7168.0,69.3984,69.4566,69.3789,69.4178,7168.0
2023-09-05 12:15:00,71.5,71.54,71.5,71.51,8400.0,69.4275,69.4663,69.4275,69.4372,8400.0
2023-09-05 12:20:00,71.51,71.61,71.47,71.6,6658.0,69.4372,69.5343,69.3984,69.5246,6658.0
2023-09-05 12:25:00,71.6,71.64,71.58,71.64,5506.0,69.5246,69.5634,69.5052,69.5634,5506.0
2023-09-05 12:30:00,71.64,71.71,71.61,71.67,11312.0,69.5634,69.6314,69.5343,69.5926,11312.0
2023-09-05 12:35:00,71.67,71.68,71.64,71.68,3838.0,69.5926,69.6023,69.5634,69.6023,3838.0
2023-09-05 12:40:00,71.7,71.7,71.7,71.7,1200.0,69.6217,69.6217,69.6217,69.6217,1200.0
2023-09-05 12:45:00,71.7,71.72,71.6,71.63,7090.0,69.6217,69.6411,69.5246,69.5537,7090.0
2023-09-05 12:50:00,71.63,71.65,71.62,71.63,2200.0,69.5537,69.5731,69.544,69.5537,2200.0
2023-09-05 12:55:00,71.63,71.66,71.62,71.64,5784.0,69.5537,69.5829,69.544,69.5634,5784.0
2023-09-05 13:00:00,71.61,71.64,71.46,71.47,6174.0,69.5343,69.5634,69.3887,69.3984,6174.0
2023-09-05 13:05:00,71.5,71.53,71.42,71.42,7286.0,69.4275,69.4566,69.3498,69.3498,7286.0
2023-09-05 13:10:00,71.42,71.46,71.42,71.43,3310.0,69.3498,69.3887,69.3498,69.3595,3310.0
2023-09-05 13:15:00,71.42,71.52,71.39,71.52,13092.0,69.3498,69.4469,69.3207,69.4469,13092.0
2023-09-05 13:20:00,71.52,71.66,71.48,71.64,7876.0,69.4469,69.5829,69.4081,69.5634,7876.0
2023-09-05 13:25:00,71.6,71.66,71.59,71.66,5600.0,69.5246,69.5829,69.5149,69.5829,5600.0
2023-09-05 13:30:00,71.67,71.73,71.66,71.71,4690.0,69.5926,69.6508,69.5829,69.6314,4690.0
2023-09-05 13:35:00,71.7,71.76,71.7,71.76,3454.0,69.6217,69.68,69.6217,69.68,3454.0
2023-09-05 13:40:00,71.74,71.78,71.68,71.72,17762.0,69.6605,69.6994,69.6023,69.6411,17762.0
2023-09-05 13:45:00,71.72,71.73,71.71,71.73,1400.0,69.6411,69.6508,69.6314,69.6508,1400.0
2023-09-05 13:50:00,71.72,71.76,71.72,71.73,5286.0,69.6411,69.68,69.6411,69.6508,5286.0
2023-09-05 13:55:00,71.77,71.88,71.77,71.88,6420.0,69.6897,69.7965,69.6897,69.7965,6420.0
2023-09-05 14:00:00,71.89,72.0,71.86,71.99,13790.0,69.8062,69.913,69.7771,69.9033,13790.0
2023-09-05 14:05:00,71.98,71.98,71.89,71.92,5294.0,69.8936,69.8936,69.8062,69.8353,5294.0
2023-09-05 14:10:00,71.93,72.02,71.93,72.02,7604.0,69.845,69.9324,69.845,69.9324,7604.0
2023-09-05 14:15:00,72.01,72.08,72.01,72.06,10312.0,69.9227,69.9907,69.9227,69.9713,10312.0
2023-09-05 14:20:00,72.06,72.11,72.06,72.08,4310.0,69.9713,70.0198,69.9713,69.9907,4310.0
2023-09-05 14:25:00,72.1,72.13,72.07,72.1,17402.0,70.0101,70.0392,69.981,70.0101,17402.0
2023-09-05 14:30:00,72.1,72.22,72.1,72.22,9256.0,70.0101,70.1266,70.0101,70.1266,9256.0
2023-09-05 14:35:00,72.26,72.28,72.25,72.26,2200.0,70.1655,70.1849,70.1558,70.1655,2200.0
2023-09-05 14:40:00,72.28,72.29,72.27,72.29,5230.0,70.1849,70.1946,70.1752,70.1946,5230.0
2023-09-05 14:45:00,72.28,72.33,72.19,72.24,19206.0,70.1849,70.2334,70.0975,70.146,19206.0
2023-09-05 14:50:00,72.27,72.33,72.26,72.32,8162.0,70.1752,70.2334,70.1655,70.2237,8162.0
2023-09-05 14:55:00,72.32,72.36,72.32,72.35,7540.0,70.2237,70.2626,70.2237,70.2529,7540.0
2023-09-05 15:00:00,72.35,72.37,72.28,72.31,5602.0,70.2529,70.2723,70.1849,70.214,5602.0
2023-09-05 15:05:00,72.3,72.36,72.09,72.09,19788.0,70.2043,70.2626,70.0004,70.0004,19788.0
2023-09-05 15:10:00,72.1,72.13,72.06,72.06,28012.0,70.0101,70.0392,69.9713,69.9713,28012.0
2023-09-05 15:15:00,72.07,72.08,71.94,72.02,17116.0,69.981,69.9907,69.8547,69.9324,17116.0
2023-09-05 15:20:00,72.03,72.08,72.03,72.04,8264.0,69.9421,69.9907,69.9421,69.9518,8264.0
2023-09-05 15:25:00,72.04,72.13,72.03,72.07,39384.0,69.9518,70.0392,69.9421,69.981,39384.0
2023-09-05 15:30:00,72.08,72.26,72.08,72.25,26250.0,69.9907,70.1655,69.9907,70.1558,26250.0
2023-09-05 15:35:00,72.25,72.4,72.25,72.35,23878.0,70.1558,70.3014,70.1558,70.2529,23878.0
2023-09-05 15:40:00,72.35,72.35,72.28,72.32,14782.0,70.2529,70.2529,70.1849,70.2237,14782.0
2023-09-05 15:45:00,72.35,72.39,72.32,72.37,25404.0,70.2529,70.2917,70.2237,70.2723,25404.0
2023-09-05 15:50:00,72.38,72.39,72.24,72.24,55834.0,70.282,70.2917,70.146,70.146,55834.0
2023-09-05 15:55:00,72.24,72.32,71.97,71.98,178800.0,70.146,70.2237,69.8839,69.8936,178800.0
2023-09-06 09:30:00,71.28,71.99,71.28,71.97,20808.0,69.2139,69.9033,69.2139,69.8839,20808.0
2023-09-06 09:35:00,71.79,72.09,71.7,72.02,7990.0,69.7091,70.0004,69.6217,69.9324,7990.0
2023-09-06 09:40:00,72.08,72.31,72.07,72.2,7770.0,69.9907,70.214,69.981,70.1072,7770.0
2023-09-06 09:45:00,72.17,72.19,71.96,71.99,4174.0,70.0781,70.0975,69.8742,69.9033,4174.0
2023-09-06 09:50:00,71.99,72.02,71.86,71.89,3126.0,69.9033,69.9324,69.7771,69.8062,3126.0
2023-09-06 09:55:00,71.86,71.97,71.84,71.85,4512.0,69.7771,69.8839,69.7576,69.7673,4512.0
2023-09-06 10:00:00,71.83,71.83,71.55,71.6,5402.0,69.7479,69.7479,69.476,69.5246,5402.0
2023-09-06 10:05:00,71.51,71.67,71.51,71.66,3000.0,69.4372,69.5926,69.4372,69.5829,3000.0
2023-09-06 10:10:00,71.63,71.71,71.58,71.71,3678.0,69.5537,69.6314,69.5052,69.6314,3678.0
2023-09-06 10:15:00,71.67,71.75,71.66,71.71,10936.0,69.5926,69.6702,69.5829,69.6314,10936.0
2023-09-06 10:20:00,71.71,71.71,71.3,71.33,29682.0,69.6314,69.6314,69.2333,69.2624,29682.0
2023-09-06 10:25:00,71.3,71.39,71.24,71.24,23890.0,69.2333,69.3207,69.175,69.175,23890.0
2023-09-06 10:30:00,71.24,71.33,71.19,71.24,9522.0,69.175,69.2624,69.1265,69.175,9522.0
2023-09-06 10:35:00,71.28,71.37,71.17,71.33,13988.0,69.2139,69.3013,69.1071,69.2624,13988.0
2023-09-06 10:40:00,71.33,71.33,71.05,71.15,7648.0,69.2624,69.2624,68.9905,69.0876,7648.0
2023-09-06 10:45:00,71.07,71.08,71.06,71.08,1200.0,69.01,69.0197,69.0002,69.0197,1200.0
2023-09-06 10:50:00,71.13,71.14,70.95,71.0,7338.0,69.0682,69.0779,68.8934,68.942,7338.0
2023-09-06 10:55:00,71.01,71.08,70.94,71.03,5220.0,68.9517,69.0197,68.8837,68.9711,5220.0
2023-09-06 11:00:00,70.97,71.04,70.95,71.02,4002.0,68.9129,68.9808,68.8934,68.9614,4002.0
2023-09-06 11:05:00,71.0,71.14,70.99,71.08,14124.0,68.942,69.0779,68.9323,69.0197,14124.0
2023-09-06 11:10:00,71.05,71.06,70.96,71.06,3028.0,68.9905,69.0002,68.9031,69.0002,3028.0
2023-09-06 11:15:00,71.06,71.13,70.98,71.03,8912.0,69.0002,69.0682,68.9226,68.9711,8912.0
2023-09-06 11:20:00,70.98,71.11,70.93,70.99,13680.0,68.9226,69.0488,68.874,68.9323,13680.0
2023-09-06 11:25:00,71.01,71.09,70.98,71.05,18024.0,68.9517,69.0294,68.9226,68.9905,18024.0
2023-09-06 11:30:00,71.05,71.09,71.04,71.09,1800.0,68.9905,69.0294,68.9808,69.0294,1800.0
2023-09-06 11:35:00,71.09,71.1,70.92,70.92,6426.0,69.0294,69.0391,68.8643,68.8643,6426.0
2023-09-06 11:40:00,70.93,70.93,70.71,70.74,10526.0,68.874,68.874,68.6604,68.6895,10526.0
2023-09-06 11:45:00,70.74,70.94,70.72,70.89,10920.0,68.6895,68.8837,68.6701,68.8352,10920.0
2023-09-06 11:50:00,70.85,70.89,70.85,70.86,3288.0,68.7963,68.8352,68.7963,68.806,3288.0
2023-09-06 11:55:00,70.82,70.85,70.8,70.81,5870.0,68.7672,68.7963,68.7478,68.7575,5870.0
2023-09-06 12:00:00,70.82,70.98,70.79,70.98,7200.0,68.7672,68.9226,68.7381,68.9226,7200.0
2023-09-06 12:05:00,70.98,71.01,70.96,70.96,6270.0,68.9226,68.9517,68.9031,68.9031,6270.0
2023-09-06 12:10:00,70.99,71.03,70.96,70.98,3306.0,68.9323,68.9711,68.9031,68.9226,3306.0
2023-09-06 12:15:00,70.98,70.98,70.88,70.88,3874.0,68.9226,68.9226,68.8255,68.8255,3874.0
2023-09-06 12:20:00,70.89,70.94,70.86,70.94,5412.0,68.8352,68.8837,68.806,68.8837,5412.0
2023-09-06 12:25:00,70.92,70.96,70.89,70.92,10816.0,68.8643,68.9031,68.8352,68.8643,10816.0
2023-09-06 12:30:00,70.89,70.92,70.76,70.76,8318.0,68.8352,68.8643,68.7089,68.7089,8318.0
2023-09-06 12:35:00,70.77,70.77,70.48,70.54,29798.0,68.7187,68.7187,68.4371,68.4953,29798.0
2023-09-06 12:40:00,70.54,70.56,70.2,70.2,21724.0,68.4953,68.5147,68.1652,68.1652,21724.0
2023-09-06 12:45:00,70.21,70.38,70.21,70.29,25732.0,68.1749,68.34,68.1749,68.2526,25732.0
2023-09-06 12:50:00,70.29,70.37,70.29,70.35,7424.0,68.2526,68.3302,68.2526,68.3108,7424.0
2023-09-06 12:55:00,70.32,70.5,70.3,70.49,12432.0,68.2817,68.4565,68.2623,68.4468,12432.0
2023-09-06 13:00:00,70.52,70.54,70.31,70.32,8034.0,68.4759,68.4953,68.272,68.2817,8034.0
2023-09-06 13:05:00,70.28,70.41,70.28,70.38,5002.0,68.2429,68.3691,68.2429,68.34,5002.0
2023-09-06 13:10:00,70.36,70.5,70.33,70.47,5728.0,68.3205,68.4565,68.2914,68.4273,5728.0
2023-09-06 13:15:00,70.51,70.56,70.48,70.56,5202.0,68.4662,68.5147,68.4371,68.5147,5202.0
2023-09-06 13:20:00,70.59,70.6,70.56,70.58,2610.0,68.5439,68.5536,68.5147,68.5342,2610.0
2023-09-06 13:25:00,70.58,70.61,70.42,70.42,9762.0,68.5342,68.5633,68.3788,68.3788,9762.0
2023-09-06 13:30:00,70.39,70.41,70.28,70.28,3600.0,68.3497,68.3691,68.2429,68.2429,3600.0
2023-09-06 13:35:00,70.32,70.54,70.29,70.51,28388.0,68.2817,68.4953,68.2526,68.4662,28388.0
2023-09-06 13:40:00,70.52,70.63,70.44,70.56,23568.0,68.4759,68.5827,68.3982,68.5147,23568.0
2023-09-06 13:45:00,70.6,70.66,70.57,70.58,5774.0,68.5536,68.6118,68.5245,68.5342,5774.0
2023-09-06 13:50:00,70.58,70.61,70.54,70.54,4594.0,68.5342,68.5633,68.4953,68.4953,4594.0
2023-09-06 13:55:00,70.56,70.67,70.51,70.52,12772.0,68.5147,68.6216,68.4662,68.4759,12772.0
2023-09-06 14:00:00,70.51,70.51,70.41,70.45,8004.0,68.4662,68.4662,68.3691,68.4079,8004.0
2023-09-06 14:05:00,70.51,70.61,70.48,70.61,12580.0,68.4662,68.5633,68.4371,68.5633,12580.0
2023-09-06 14:10:00,70.56,70.61,70.53,70.58,6766.0,68.5147,68.5633,68.4856,68.5342,6766.0
2023-09-06 14:15:00,70.61,70.76,70.6,70.75,7150.0,68.5633,68.7089,68.5536,68.6992,7150.0
2023-09-06 14:20:00,70.74,70.75,70.69,70.74,5400.0,68.6895,68.6992,68.641,68.6895,5400.0
2023-09-06 14:25:00,70.74,70.78,70.7,70.71,4480.0,68.6895,68.7284,68.6507,68.6604,4480.0
2023-09-06 14:30:00,70.69,70.74,70.61,70.61,9900.0,68.641,68.6895,68.5633,68.5633,9900.0
2023-09-06 14:35:00,70.62,70.66,70.61,70.66,4260.0,68.573,68.6118,68.5633,68.6118,4260.0
2023-09-06 14:40:00,70.67,70.67,70.59,70.63,6094.0,68.6216,68.6216,68.5439,68.5827,6094.0
2023-09-06 14:45:00,70.64,70.67,70.57,70.64,5116.0,68.5924,68.6216,68.5245,68.5924,5116.0
2023-09-06 14:50:00,70.66,70.71,70.63,70.67,8282.0,68.6118,68.6604,68.5827,68.6216,8282.0
2023-09-06 14:55:00,70.66,70.66,70.58,70.61,6814.0,68.6118,68.6118,68.5342,68.5633,6814.0
2023-09-06 15:00:00,70.61,70.61,70.56,70.58,5348.0,68.5633,68.5633,68.5147,68.5342,5348.0
2023-09-06 15:05:00,70.58,70.64,70.5,70.64,16128.0,68.5342,68.5924,68.4565,68.5924,16128.0
2023-09-06 15:10:00,70.61,70.71,70.61,70.64,6594.0,68.5633,68.6604,68.5633,68.5924,6594.0
2023-09-06 15:15:00,70.69,70.76,70.68,70.71,6204.0,68.641,68.7089,68.6313,68.6604,6204.0
2023-09-06 15:20:00,70.72,70.75,70.64,70.67,8964.0,68.6701,68.6992,68.5924,68.6216,8964.0
2023-09-06 15:25:00,70.67,70.7,70.54,70.56,14718.0,68.6216,68.6507,68.4953,68.5147,14718.0
2023-09-06 15:30:00,70.54,70.6,70.48,70.51,18836.0,68.4953,68.5536,68.4371,68.4662,18836.0
2023-09-06 15:35:00,70.51,70.53,70.41,70.47,22418.0,68.4662,68.4856,68.3691,68.4273,22418.0
2023-09-06 15:40:00,70.44,70.45,70.29,70.32,32804.0,68.3982,68.4079,68.2526,68.2817,32804.0
2023-09-06 15:45:00,70.32,70.44,70.31,70.36,43302.0,68.2817,68.3982,68.272,68.3205,43302.0
2023-09-06 15:50:00,70.36,70.42,70.14,70.22,137998.0,68.3205,68.3788,68.1069,68.1846,137998.0
2023-09-06 15:55:00,70.22,70.4,70.17,70.4,157340.0,68.1846,68.3594,68.136,68.3594,157340.0
2023-09-07 09:30:00,70.39,70.63,70.1,70.5,63718.0,68.3497,68.5827,68.0681,68.4565,63718.0
2023-09-07 09:35:00,70.55,71.32,70.55,71.22,28218.0,68.505,69.2527,68.505,69.1556,28218.0
2023-09-07 09:40:00,71.24,71.39,71.14,71.39,26994.0,69.175,69.3207,69.0779,69.3207,26994.0
2023-09-07 09:45:00,71.4,71.49,71.2,71.34,18290.0,69.3304,69.4178,69.1362,69.2721,18290.0
2023-09-07 09:50:00,71.33,71.35,70.81,70.94,43166.0,69.2624,69.2818,68.7575,68.8837,43166.0
2023-09-07 09:55:00,70.97,71.52,70.95,71.52,18390.0,68.9129,69.4469,68.8934,69.4469,18390.0
2023-09-07 10:00:00,71.48,71.52,71.26,71.34,8414.0,69.4081,69.4469,69.1945,69.2721,8414.0
2023-09-07 10:05:00,71.38,71.38,71.18,71.28,8600.0,69.311,69.311,69.1168,69.2139,8600.0
2023-09-07 10:10:00,71.28,71.32,71.03,71.11,10850.0,69.2139,69.2527,68.9711,69.0488,10850.0
2023-09-07 10:15:00,71.04,71.21,70.95,71.11,9514.0,68.9808,69.1459,68.8934,69.0488,9514.0
2023-09-07 10:20:00,71.1,71.14,70.89,70.95,10678.0,69.0391,69.0779,68.8352,68.8934,10678.0
2023-09-07 10:25:00,70.92,71.11,70.86,71.06,17600.0,68.8643,69.0488,68.806,69.0002,17600.0
2023-09-07 10:30:00,71.04,71.05,70.86,70.86,5394.0,68.9808,68.9905,68.806,68.806,5394.0
2023-09-07 10:35:00,70.88,71.08,70.88,71.08,10448.0,68.8255,69.0197,68.8255,69.0197,10448.0
2023-09-07 10:40:00,71.1,71.18,71.07,71.18,8200.0,69.0391,69.1168,69.01,69.1168,8200.0
2023-09-07 10:45:00,71.18,71.27,71.17,71.19,4994.0,69.1168,69.2042,69.1071,69.1265,4994.0
2023-09-07 10:50:00,71.16,71.21,71.05,71.05,8486.0,69.0973,69.1459,68.9905,68.9905,8486.0
2023-09-07 10:55:00,71.07,71.08,70.98,71.07,4600.0,69.01,69.0197,68.9226,69.01,4600.0
2023-09-07 11:00:00,71.01,71.14,70.97,71.14,12400.0,68.9517,69.0779,68.9129,69.0779,12400.0
2023-09-07 11:05:00,71.1,71.15,70.99,71.01,8478.0,69.0391,69.0876,68.9323,68.9517,8478.0
2023-09-07 11:10:00,71.06,71.33,71.06,71.3,13300.0,69.0002,69.2624,69.0002,69.2333,13300.0
2023-09-07 11:15:00,71.26,71.4,71.21,71.4,12706.0,69.1945,69.3304,69.1459,69.3304,12706.0
2023-09-07 11:20:00,71.42,71.44,71.33,71.34,15046.0,69.3498,69.3692,69.2624,69.2721,15046.0
2023-09-07 11:25:00,71.36,71.39,71.31,71.35,8822.0,69.2916,69.3207,69.243,69.2818,8822.0
2023-09-07 11:30:00,71.35,71.61,71.31,71.61,7406.0,69.2818,69.5343,69.243,69.5343,7406.0
2023-09-07 11:35:00,71.62,71.64,71.42,71.42,7104.0,69.544,69.5634,69.3498,69.3498,7104.0
2023-09-07 11:40:00,71.48,71.52,71.4,71.5,8428.0,69.4081,69.4469,69.3304,69.4275,8428.0
2023-09-07 11:45:00,71.51,71.65,71.51,71.54,11244.0,69.4372,69.5731,69.4372,69.4663,11244.0
2023-09-07 11:50:00,71.56,71.64,71.56,71.6,3588.0,69.4858,69.5634,69.4858,69.5246,3588.0
2023-09-07 11:55:00,71.61,71.61,71.51,71.53,3534.0,69.5343,69.5343,69.4372,69.4566,3534.0
2023-09-07 12:00:00,71.5,71.68,71.5,71.68,5050.0,69.4275,69.6023,69.4275,69.6023,5050.0
2023-09-07 12:05:00,71.64,71.71,71.58,71.63,4266.0,69.5634,69.6314,69.5052,69.5537,4266.0
2023-09-07 12:10:00,71.58,71.75,71.52,71.74,15256.0,69.5052,69.6702,69.4469,69.6605,15256.0
2023-09-07 12:15:00,71.71,71.75,71.63,71.73,5944.0,69.6314,69.6702,69.5537,69.6508,5944.0
2023-09-07 12:20:00,71.68,71.7,71.54,71.54,4554.0,69.6023,69.6217,69.4663,69.4663,4554.0
2023-09-07 12:25:00,71.64,71.64,71.52,71.52,6214.0,69.5634,69.5634,69.4469,69.4469,6214.0
2023-09-07 12:30:00,71.59,71.64,71.55,71.64,6794.0,69.5149,69.5634,69.476,69.5634,6794.0
2023-09-07 12:35:00,71.65,71.75,71.64,71.7,7288.0,69.5731,69.6702,69.5634,69.6217,7288.0
2023-09-07 12:40:00,71.7,71.7,71.58,71.58,6482.0,69.6217,69.6217,69.5052,69.5052,6482.0
2023-09-07 12:45:00,71.63,71.73,71.6,71.6,9604.0,69.5537,69.6508,69.5246,69.5246,9604.0
2023-09-07 12:50:00,71.61,71.81,71.61,71.76,10136.0,69.5343,69.7285,69.5343,69.68,10136.0
2023-09-07 12:55:00,71.81,71.85,71.72,71.77,8504.0,69.7285,69.7673,69.6411,69.6897,8504.0
2023-09-07 13:00:00,71.84,71.85,71.78,71.85,1802.0,69.7576,69.7673,69.6994,69.7673,1802.0
2023-09-07 13:05:00,71.79,71.89,71.75,71.75,8668.0,69.7091,69.8062,69.6702,69.6702,8668.0
2023-09-07 13:10:00,71.82,71.9,71.82,71.88,4488.0,69.7382,69.8159,69.7382,69.7965,4488.0
2023-09-07 13:15:00,71.83,71.9,71.75,71.75,14512.0,69.7479,69.8159,69.6702,69.6702,14512.0
2023-09-07 13:20:00,71.73,71.74,71.67,71.68,2592.0,69.6508,69.6605,69.5926,69.6023,2592.0
2023-09-07 13:25:00,71.67,71.82,71.67,71.82,4200.0,69.5926,69.7382,69.5926,69.7382,4200.0
2023-09-07 13:30:00,71.8,71.86,71.66,71.67,14540.0,69.7188,69.7771,69.5829,69.5926,14540.0
2023-09-07 13:35:00,71.67,71.72,71.58,71.72,7886.0,69.5926,69.6411,69.5052,69.6411,7886.0
2023-09-07 13:40:00,71.75,71.83,71.75,71.8,6816.0,69.6702,69.7479,69.6702,69.7188,6816.0
2023-09-07 13:45:00,71.86,71.92,71.78,71.79,9012.0,69.7771,69.8353,69.6994,69.7091,9012.0
2023-09-07 13:50:00,71.81,71.9,71.71,71.89,8250.0,69.7285,69.8159,69.6314,69.8062,8250.0
2023-09-07 13:55:00,71.94,71.94,71.84,71.92,6232.0,69.8547,69.8547,69.7576,69.8353,6232.0
2023-09-07 14:00:00,71.92,71.93,71.82,71.85,12302.0,69.8353,69.845,69.7382,69.7673,12302.0
2023-09-07 14:05:00,71.85,71.94,71.76,71.81,10030.0,69.7673,69.8547,69.68,69.7285,10030.0
2023-09-07 14:10:00,71.82,71.84,71.77,71.77,3600.0,69.7382,69.7576,69.6897,69.6897,3600.0
2023-09-07 14:15:00,71.83,71.86,71.77,71.77,7222.0,69.7479,69.7771,69.6897,69.6897,7222.0
2023-09-07 14:20:00,71.81,71.83,71.76,71.82,6134.0,69.7285,69.7479,69.68,69.7382,6134.0
2023-09-07 14:25:00,71.82,71.83,71.75,71.75,7244.0,69.7382,69.7479,69.6702,69.6702,7244.0
2023-09-07 14:30:00,71.82,71.82,71.69,71.72,7198.0,69.7382,69.7382,69.612,69.6411,7198.0
2023-09-07 14:35:00,71.72,71.78,71.7,71.75,5988.0,69.6411,69.6994,69.6217,69.6702,5988.0
2023-09-07 14:40:00,71.76,71.83,71.75,71.83,7514.0,69.68,69.7479,69.6702,69.7479,7514.0
2023-09-07 14:45:00,71.83,71.86,71.68,71.71,12064.0,69.7479,69.7771,69.6023,69.6314,12064.0
2023-09-07 14:50:00,71.71,71.83,71.71,71.83,7510.0,69.6314,69.7479,69.6314,69.7479,7510.0
2023-09-07 14:55:00,71.85,71.85,71.76,71.79,10218.0,69.7673,69.7673,69.68,69.7091,10218.0
2023-09-07 15:00:00,71.8,71.86,71.7,71.76,12108.0,69.7188,69.7771,69.6217,69.68,12108.0
2023-09-07 15:05:00,71.75,71.76,71.64,71.66,13696.0,69.6702,69.68,69.5634,69.5829,13696.0
2023-09-07 15:10:00,71.66,71.71,71.55,71.64,13808.0,69.5829,69.6314,69.476,69.5634,13808.0
2023-09-07 15:15:00,71.66,71.71,71.62,71.65,9362.0,69.5829,69.6314,69.544,69.5731,9362.0
2023-09-07 15:20:00,71.66,71.69,71.58,71.63,15440.0,69.5829,69.612,69.5052,69.5537,15440.0
2023-09-07 15:25:00,71.61,71.83,71.58,71.82,16186.0,69.5343,69.7479,69.5052,69.7382,16186.0
2023-09-07 15:30:00,71.81,71.92,71.81,71.89,25918.0,69.7285,69.8353,69.7285,69.8062,25918.0
2023-09-07 15:35:00,71.9,71.95,71.86,71.91,26436.0,69.8159,69.8645,69.7771,69.8256,26436.0
2023-09-07 15:40:00,71.92,72.02,71.87,72.02,18980.0,69.8353,69.9324,69.7868,69.9324,18980.0
2023-09-07 15:45:00,72.05,72.11,72.01,72.04,30572.0,69.9616,70.0198,69.9227,69.9518,30572.0
2023-09-07 15:50:00,72.08,72.16,72.07,72.16,74364.0,69.9907,70.0684,69.981,70.0684,74364.0
2023-09-07 15:55:00,72.15,72.22,71.99,72.03,222492.0,70.0587,70.1266,69.9033,69.9421,222492.0
2023-09-08 09:30:00,70.39,71.48,70.25,71.42,41560.0,68.3497,69.4081,68.2137,69.3498,41560.0
2023-09-08 09:35:00,71.45,71.67,71.14,71.21,11952.0,69.3789,69.5926,69.0779,69.1459,11952.0
2023-09-08 09:40:00,71.24,71.26,70.74,70.82,17744.0,69.175,69.1945,68.6895,68.7672,17744.0
2023-09-08 09:45:00,70.63,70.67,70.5,70.55,15444.0,68.5827,68.6216,68.4565,68.505,15444.0
2023-09-08 09:50:00,70.52,70.67,70.4,70.67,14984.0,68.4759,68.6216,68.3594,68.6216,14984.0
2023-09-08 09:55:00,70.65,70.97,70.65,70.8,36194.0,68.6021,68.9129,68.6021,68.7478,36194.0
2023-09-08 10:00:00,70.8,70.89,70.48,70.62,20330.0,68.7478,68.8352,68.4371,68.573,20330.0
2023-09-08 10:05:00,70.62,71.14,70.61,71.06,44566.0,68.573,69.0779,68.5633,69.0002,44566.0
2023-09-08 10:10:00,70.96,71.45,70.95,71.31,15290.0,68.9031,69.3789,68.8934,69.243,15290.0
2023-09-08 10:15:00,71.31,71.41,71.15,71.33,45338.0,69.243,69.3401,69.0876,69.2624,45338.0
2023-09-08 10:20:00,71.4,71.46,71.3,71.35,12000.0,69.3304,69.3887,69.2333,69.2818,12000.0
2023-09-08 10:25:00,71.36,71.44,71.17,71.17,5906.0,69.2916,69.3692,69.1071,69.1071,5906.0
2023-09-08 10:30:00,71.26,71.29,71.11,71.26,14184.0,69.1945,69.2236,69.0488,69.1945,14184.0
2023-09-08 10:35:00,71.3,71.48,71.3,71.42,5110.0,69.2333,69.4081,69.2333,69.3498,5110.0
2023-09-08 10:40:00,71.39,71.53,71.39,71.53,7326.0,69.3207,69.4566,69.3207,69.4566,7326.0
2023-09-08 10:45:00,71.49,71.61,71.38,71.58,6656.0,69.4178,69.5343,69.311,69.5052,6656.0
2023-09-08 10:50:00,71.61,71.65,71.46,71.46,8662.0,69.5343,69.5731,69.3887,69.3887,8662.0
2023-09-08 10:55:00,71.47,71.64,71.47,71.57,8588.0,69.3984,69.5634,69.3984,69.4955,8588.0
2023-09-08 11:00:00,71.6,71.66,71.55,71.56,7880.0,69.5246,69.5829,69.476,69.4858,7880.0
2023-09-08 11:05:00,71.61,71.61,71.44,71.5,7126.0,69.5343,69.5343,69.3692,69.4275,7126.0
2023-09-08 11:10:00,71.54,71.72,71.53,71.72,6870.0,69.4663,69.6411,69.4566,69.6411,6870.0
2023-09-08 11:15:00,71.73,71.74,71.49,71.49,8406.0,69.6508,69.6605,69.4178,69.4178,8406.0
2023-09-08 11:20:00,71.44,71.68,71.43,71.6,10546.0,69.3692,69.6023,69.3595,69.5246,10546.0
2023-09-08 11:25:00,71.65,71.74,71.58,71.72,14338.0,69.5731,69.6605,69.5052,69.6411,14338.0
2023-09-08 11:30:00,71.64,71.72,71.61,71.67,6136.0,69.5634,69.6411,69.5343,69.5926,6136.0
2023-09-08 11:35:00,71.72,71.72,71.52,71.53,7996.0,69.6411,69.6411,69.4469,69.4566,7996.0
2023-09-08 11:40:00,71.52,71.58,71.48,71.5,6232.0,69.4469,69.5052,69.4081,69.4275,6232.0
2023-09-08 11:45:00,71.45,71.53,71.39,71.43,8412.0,69.3789,69.4566,69.3207,69.3595,8412.0
2023-09-08 11:50:00,71.51,71.53,71.39,71.53,3902.0,69.4372,69.4566,69.3207,69.4566,3902.0
2023-09-08 11:55:00,71.56,71.61,71.44,71.58,9850.0,69.4858,69.5343,69.3692,69.5052,9850.0
2023-09-08 12:00:00,71.57,71.62,71.51,71.62,5508.0,69.4955,69.544,69.4372,69.544,5508.0
2023-09-08 12:05:00,71.67,71.67,71.56,71.56,4006.0,69.5926,69.5926,69.4858,69.4858,4006.0
2023-09-08 12:10:00,71.54,71.61,71.54,71.61,5808.0,69.4663,69.5343,69.4663,69.5343,5808.0
2023-09-08 12:15:00,71.58,71.6,71.55,71.56,5842.0,69.5052,69.5246,69.476,69.4858,5842.0
2023-09-08 12:20:00,71.52,71.53,71.36,71.42,13878.0,69.4469,69.4566,69.2916,69.3498,13878.0
2023-09-08 12:25:00,71.39,71.39,71.2,71.22,18358.0,69.3207,69.3207,69.1362,69.1556,18358.0
2023-09-08 12:30:00,71.22,71.26,71.11,71.13,13274.0,69.1556,69.1945,69.0488,69.0682,13274.0
2023-09-08 12:35:00,71.11,71.28,71.08,71.28,22252.0,69.0488,69.2139,69.0197,69.2139,22252.0
2023-09-08 12:40:00,71.28,71.28,71.17,71.22,9838.0,69.2139,69.2139,69.1071,69.1556,9838.0
2023-09-08 12:45:00,71.22,71.41,71.22,71.41,7600.0,69.1556,69.3401,69.1556,69.3401,7600.0
2023-09-08 12:50:00,71.39,71.48,71.38,71.42,6322.0,69.3207,69.4081,69.311,69.3498,6322.0
2023-09-08 12:55:00,71.43,71.59,71.36,71.5,13378.0,69.3595,69.5149,69.2916,69.4275,13378.0
2023-09-08 13:00:00,71.5,71.57,71.42,71.57,10508.0,69.4275,69.4955,69.3498,69.4955,10508.0
2023-09-08 13:05:00,71.52,71.56,71.44,71.44,2446.0,69.4469,69.4858,69.3692,69.3692,2446.0
2023-09-08 13:10:00,71.48,71.58,71.48,71.58,4480.0,69.4081,69.5052,69.4081,69.5052,4480.0
2023-09-08 13:15:00,71.54,71.78,71.54,71.77,9368.0,69.4663,69.6994,69.4663,69.6897,9368.0
2023-09-08 13:20:00,71.76,71.83,71.71,71.79,6412.0,69.68,69.7479,69.6314,69.7091,6412.0
2023-09-08 13:25:00,71.8,71.83,71.64,71.7,9076.0,69.7188,69.7479,69.5634,69.6217,9076.0
2023-09-08 13:30:00,71.64,71.69,71.6,71.61,6116.0,69.5634,69.612,69.5246,69.5343,6116.0
2023-09-08 13:35:00,71.67,71.67,71.48,71.52,8680.0,69.5926,69.5926,69.4081,69.4469,8680.0
2023-09-08 13:40:00,71.52,71.72,71.52,71.71,9474.0,69.4469,69.6411,69.4469,69.6314,9474.0
2023-09-08 13:45:00,71.7,71.73,71.65,71.73,4006.0,69.6217,69.6508,69.5731,69.6508,4006.0
2023-09-08 13:50:00,71.7,71.7,71.63,71.67,2800.0,69.6217,69.6217,69.5537,69.5926,2800.0
2023-09-08 13:55:00,71.71,71.81,71.67,71.71,7278.0,69.6314,69.7285,69.5926,69.6314,7278.0
2023-09-08 14:00:00,71.67,71.75,71.67,71.71,2800.0,69.5926,69.6702,69.5926,69.6314,2800.0
2023-09-08 14:05:00,71.71,71.71,71.55,71.63,5426.0,69.6314,69.6314,69.476,69.5537,5426.0
2023-09-08 14:10:00,71.56,71.56,71.42,71.42,4546.0,69.4858,69.4858,69.3498,69.3498,4546.0
2023-09-08 14:15:00,71.41,71.41,71.34,71.36,2064.0,69.3401,69.3401,69.2721,69.2916,2064.0
2023-09-08 14:20:00,71.33,71.51,71.33,71.51,6854.0,69.2624,69.4372,69.2624,69.4372,6854.0
2023-09-08 14:25:00,71.52,71.57,71.5,71.57,4414.0,69.4469,69.4955,69.4275,69.4955,4414.0
2023-09-08 14:30:00,71.55,71.6,71.51,71.56,8032.0,69.476,69.5246,69.4372,69.4858,8032.0
2023-09-08 14:35:00,71.61,71.64,71.58,71.6,2814.0,69.5343,69.5634,69.5052,69.5246,2814.0
2023-09-08 14:40:00,71.58,71.73,71.57,71.73,6392.0,69.5052,69.6508,69.4955,69.6508,6392.0
2023-09-08 14:45:00,71.74,71.78,71.66,71.71,8984.0,69.6605,69.6994,69.5829,69.6314,8984.0
2023-09-08 14:50:00,71.69,71.7,71.63,71.64,4170.0,69.612,69.6217,69.5537,69.5634,4170.0
2023-09-08 14:55:00,71.64,71.66,71.61,71.66,5538.0,69.5634,69.5829,69.5343,69.5829,5538.0
2023-09-08 15:00:00,71.64,71.64,71.5,71.56,3800.0,69.5634,69.5634,69.4275,69.4858,3800.0
2023-09-08 15:05:00,71.56,71.61,71.52,71.52,4508.0,69.4858,69.5343,69.4469,69.4469,4508.0
2023-09-08 15:10:00,71.56,71.62,71.49,71.62,7654.0,69.4858,69.544,69.4178,69.544,7654.0
2023-09-08 15:15:00,71.61,71.61,71.56,71.6,3304.0,69.5343,69.5343,69.4858,69.5246,3304.0
2023-09-08 15:20:00,71.57,71.61,71.51,71.61,15668.0,69.4955,69.5343,69.4372,69.5343,15668.0
2023-09-08 15:25:00,71.59,71.69,71.59,71.69,6616.0,69.5149,69.612,69.5149,69.612,6616.0
2023-09-08 15:30:00,71.68,71.86,71.67,71.86,19682.0,69.6023,69.7771,69.5926,69.7771,19682.0
2023-09-08 15:35:00,71.86,71.91,71.69,71.69,18870.0,69.7771,69.8256,69.612,69.612,18870.0
2023-09-08 15:40:00,71.67,71.7,71.6,71.6,14180.0,69.5926,69.6217,69.5246,69.5246,14180.0
2023-09-08 15:45:00,71.61,71.63,71.44,71.55,22838.0,69.5343,69.5537,69.3692,69.476,22838.0
2023-09-08 15:50:00,71.56,71.7,71.54,71.57,58622.0,69.4858,69.6217,69.4663,69.4955,58622.0
2023-09-08 15:55:00,71.57,71.91,71.53,71.86,190984.0,69.4955,69.8256,69.4566,69.7771,190984.0
2023-09-11 09:30:00,71.87,72.2,71.87,72.19,22460.0,69.7868,70.1072,69.7868,70.0975,22460.0
2023-09-11 09:35:00,71.96,72.15,71.96,72.05,4800.0,69.8742,70.0587,69.8742,69.9616,4800.0
2023-09-11 09:40:00,72.19,72.23,71.89,71.89,4438.0,70.0975,70.1363,69.8062,69.8062,4438.0
2023-09-11 09:45:00,71.97,72.03,71.78,71.96,3684.0,69.8839,69.9421,69.6994,69.8742,3684.0
2023-09-11 09:50:00,71.96,72.16,71.9,71.96,6834.0,69.8742,70.0684,69.8159,69.8742,6834.0
2023-09-11 09:55:00,71.95,71.95,71.8,71.8,2154.0,69.8645,69.8645,69.7188,69.7188,2154.0
2023-09-11 10:00:00,71.75,71.78,71.6,71.67,4632.0,69.6702,69.6994,69.5246,69.5926,4632.0
2023-09-11 10:05:00,71.67,71.71,71.58,71.69,3436.0,69.5926,69.6314,69.5052,69.612,3436.0
2023-09-11 10:10:00,71.72,71.72,71.61,71.64,8402.0,69.6411,69.6411,69.5343,69.5634,8402.0
2023-09-11 10:15:00,71.6,71.81,71.6,71.79,8028.0,69.5246,69.7285,69.5246,69.7091,8028.0
2023-09-11 10:20:00,71.76,71.85,71.74,71.8,8000.0,69.68,69.7673,69.6605,69.7188,8000.0
2023-09-11 10:25:00,71.77,71.8,71.66,71.67,6068.0,69.6897,69.7188,69.5829,69.5926,6068.0
2023-09-11 10:30:00,71.61,71.61,71.49,71.52,4788.0,69.5343,69.5343,69.4178,69.4469,4788.0
2023-09-11 10:35:00,71.52,71.55,71.44,71.46,2268.0,69.4469,69.476,69.3692,69.3887,2268.0
2023-09-11 10:40:00,71.42,71.56,71.42,71.5,6272.0,69.3498,69.4858,69.3498,69.4275,6272.0
2023-09-11 10:45:00,71.5,71.57,71.49,71.53,1658.0,69.4275,69.4955,69.4178,69.4566,1658.0
2023-09-11 10:50:00,71.54,71.62,71.36,71.36,6528.0,69.4663,69.544,69.2916,69.2916,6528.0
2023-09-11 10:55:00,71.39,71.45,71.35,71.44,4836.0,69.3207,69.3789,69.2818,69.3692,4836.0
2023-09-11 11:00:00,71.38,71.53,71.38,71.52,3620.0,69.311,69.4566,69.311,69.4469,3620.0
2023-09-11 11:05:00,71.52,71.53,71.47,71.52,2426.0,69.4469,69.4566,69.3984,69.4469,2426.0
2023-09-11 11:10:00,71.52,71.55,71.41,71.42,6416.0,69.4469,69.476,69.3401,69.3498,6416.0
2023-09-11 11:15:00,71.45,71.52,71.42,71.52,4752.0,69.3789,69.4469,69.3498,69.4469,4752.0
2023-09-11 11:20:00,71.54,71.57,71.46,71.5,3100.0,69.4663,69.4955,69.3887,69.4275,3100.0
2023-09-11 11:25:00,71.53,71.6,71.51,71.58,6832.0,69.4566,69.5246,69.4372,69.5052,6832.0
2023-09-11 11:30:00,71.53,71.56,71.52,71.52,1044.0,69.4566,69.4858,69.4469,69.4469,1044.0
2023-09-11 11:35:00,71.55,71.6,71.46,71.46,4778.0,69.476,69.5246,69.3887,69.3887,4778.0
2023-09-11 11:40:00,71.42,71.42,71.16,71.16,4080.0,69.3498,69.3498,69.0973,69.0973,4080.0
2023-09-11 11:45:00,71.21,71.28,71.19,71.25,7080.0,69.1459,69.2139,69.1265,69.1847,7080.0
2023-09-11 11:50:00,71.31,71.31,71.24,71.27,2356.0,69.243,69.243,69.175,69.2042,2356.0
2023-09-11 11:55:00,71.25,71.33,71.24,71.33,2522.0,69.1847,69.2624,69.175,69.2624,2522.0
2023-09-11 12:00:00,71.37,71.4,71.3,71.33,2286.0,69.3013,69.3304,69.2333,69.2624,2286.0
2023-09-11 12:05:00,71.3,71.31,71.16,71.17,7008.0,69.2333,69.243,69.0973,69.1071,7008.0
2023-09-11 12:10:00,71.19,71.19,71.14,71.15,1784.0,69.1265,69.1265,69.0779,69.0876,1784.0
2023-09-11 12:15:00,71.17,71.31,71.16,71.26,3218.0,69.1071,69.243,69.0973,69.1945,3218.0
2023-09-11 12:20:00,71.28,71.3,71.28,71.29,3032.0,69.2139,69.2333,69.2139,69.2236,3032.0
2023-09-11 12:25:00,71.29,71.36,71.29,71.3,3400.0,69.2236,69.2916,69.2236,69.2333,3400.0
2023-09-11 12:30:00,71.28,71.38,71.25,71.38,2400.0,69.2139,69.311,69.1847,69.311,2400.0
2023-09-11 12:35:00,71.38,71.42,71.36,71.38,5054.0,69.311,69.3498,69.2916,69.311,5054.0
2023-09-11 12:40:00,71.32,71.38,71.32,71.38,1010.0,69.2527,69.311,69.2527,69.311,1010.0
2023-09-11 12:45:00,71.35,71.35,71.28,71.28,1000.0,69.2818,69.2818,69.2139,69.2139,1000.0
2023-09-11 12:50:00,71.35,71.39,71.33,71.36,3010.0,69.2818,69.3207,69.2624,69.2916,3010.0
2023-09-11 12:55:00,71.36,71.42,71.33,71.33,5314.0,69.2916,69.3498,69.2624,69.2624,5314.0
2023-09-11 13:00:00,71.33,71.38,71.27,71.36,4740.0,69.2624,69.311,69.2042,69.2916,4740.0
2023-09-11 13:05:00,71.36,71.36,71.33,71.36,800.0,69.2916,69.2916,69.2624,69.2916,800.0
2023-09-11 13:10:00,71.38,71.38,71.37,71.38,908.0,69.311,69.311,69.3013,69.311,908.0
2023-09-11 13:15:00,71.39,71.42,71.38,71.41,2364.0,69.3207,69.3498,69.311,69.3401,2364.0
2023-09-11 13:20:00,71.42,71.51,71.39,71.4,10418.0,69.3498,69.4372,69.3207,69.3304,10418.0
2023-09-11 13:25:00,71.41,71.41,71.36,71.4,2334.0,69.3401,69.3401,69.2916,69.3304,2334.0
2023-09-11 13:30:00,71.36,71.41,71.33,71.41,2396.0,69.2916,69.3401,69.2624,69.3401,2396.0
2023-09-11 13:35:00,71.41,71.5,71.4,71.45,4000.0,69.3401,69.4275,69.3304,69.3789,4000.0
2023-09-11 13:40:00,71.49,71.56,71.45,71.56,3826.0,69.4178,69.4858,69.3789,69.4858,3826.0
2023-09-11 13:45:00,71.56,71.59,71.53,71.58,3114.0,69.4858,69.5149,69.4566,69.5052,3114.0
2023-09-11 13:50:00,71.58,71.66,71.58,71.63,2814.0,69.5052,69.5829,69.5052,69.5537,2814.0
2023-09-11 13:55:00,71.64,71.73,71.64,71.73,3328.0,69.5634,69.6508,69.5634,69.6508,3328.0
2023-09-11 14:00:00,71.7,71.7,71.54,71.57,8860.0,69.6217,69.6217,69.4663,69.4955,8860.0
2023-09-11 14:05:00,71.57,71.57,71.46,71.52,4924.0,69.4955,69.4955,69.3887,69.4469,4924.0
2023-09-11 14:10:00,71.47,71.53,71.45,71.51,4538.0,69.3984,69.4566,69.3789,69.4372,4538.0
2023-09-11 14:15:00,71.53,71.58,71.51,71.56,5420.0,69.4566,69.5052,69.4372,69.4858,5420.0
2023-09-11 14:20:00,71.54,71.59,71.54,71.55,7028.0,69.4663,69.5149,69.4663,69.476,7028.0
2023-09-11 14:25:00,71.53,71.54,71.4,71.52,9448.0,69.4566,69.4663,69.3304,69.4469,9448.0
2023-09-11 14:30:00,71.56,71.64,71.56,71.63,5400.0,69.4858,69.5634,69.4858,69.5537,5400.0
2023-09-11 14:35:00,71.63,71.66,71.59,71.66,5164.0,69.5537,69.5829,69.5149,69.5829,5164.0
2023-09-11 14:40:00,71.62,71.7,71.62,71.67,6426.0,69.544,69.6217,69.544,69.5926,6426.0
2023-09-11 14:45:00,71.67,71.67,71.61,71.64,1800.0,69.5926,69.5926,69.5343,69.5634,1800.0
2023-09-11 14:50:00,71.63,71.63,71.58,71.63,5248.0,69.5537,69.5537,69.5052,69.5537,5248.0
2023-09-11 14:55:00,71.61,71.61,71.53,71.56,8396.0,69.5343,69.5343,69.4566,69.4858,8396.0
2023-09-11 15:00:00,71.56,71.61,71.56,71.57,12542.0,69.4858,69.5343,69.4858,69.4955,12542.0
2023-09-11 15:05:00,71.59,71.59,71.45,71.45,5144.0,69.5149,69.5149,69.3789,69.3789,5144.0
2023-09-11 15:10:00,71.48,71.52,71.45,71.46,6860.0,69.4081,69.4469,69.3789,69.3887,6860.0
2023-09-11 15:15:00,71.46,71.46,71.36,71.4,7184.0,69.3887,69.3887,69.2916,69.3304,7184.0
2023-09-11 15:20:00,71.39,71.63,71.39,71.63,19924.0,69.3207,69.5537,69.3207,69.5537,19924.0
2023-09-11 15:25:00,71.64,71.69,71.58,71.61,9938.0,69.5634,69.612,69.5052,69.5343,9938.0
2023-09-11 15:30:00,71.61,71.67,71.58,71.63,7590.0,69.5343,69.5926,69.5052,69.5537,7590.0
2023-09-11 15:35:00,71.65,71.66,71.58,71.6,8662.0,69.5731,69.5829,69.5052,69.5246,8662.0
2023-09-11 15:40:00,71.59,71.6,71.5,71.51,18330.0,69.5149,69.5246,69.4275,69.4372,18330.0
2023-09-11 15:45:00,71.51,71.6,71.48,71.53,30144.0,69.4372,69.5246,69.4081,69.4566,30144.0
2023-09-11 15:50:00,71.53,71.53,71.4,71.45,36472.0,69.4566,69.4566,69.3304,69.3789,36472.0
2023-09-11 15:55:00,71.43,71.63,71.43,71.63,139430.0,69.3595,69.5537,69.3595,69.5537,139430.0
2023-09-12 09:30:00,71.62,71.87,71.62,71.85,9996.0,69.544,69.7868,69.544,69.7673,9996.0
2023-09-12 09:35:00,71.57,71.86,71.48,71.73,7892.0,69.4955,69.7771,69.4081,69.6508,7892.0
2023-09-12 09:40:00,71.64,71.84,71.3,71.3,8100.0,69.5634,69.7576,69.2333,69.2333,8100.0
2023-09-12 09:45:00,71.54,71.55,71.35,71.53,2074.0,69.4663,69.476,69.2818,69.4566,2074.0
2023-09-12 09:50:00,71.53,71.57,71.29,71.31,7152.0,69.4566,69.4955,69.2236,69.243,7152.0
2023-09-12 09:55:00,71.31,71.52,71.21,71.49,16298.0,69.243,69.4469,69.1459,69.4178,16298.0
2023-09-12 10:00:00,71.67,71.67,71.52,71.61,5522.0,69.5926,69.5926,69.4469,69.5343,5522.0
2023-09-12 10:05:00,71.66,71.66,71.33,71.33,7432.0,69.5829,69.5829,69.2624,69.2624,7432.0
2023-09-12 10:10:00,71.44,71.44,71.31,71.41,12444.0,69.3692,69.3692,69.243,69.3401,12444.0
2023-09-12 10:15:00,71.43,71.44,71.34,71.42,4436.0,69.3595,69.3692,69.2721,69.3498,4436.0
2023-09-12 10:20:00,71.41,71.45,71.26,71.27,9590.0,69.3401,69.3789,69.1945,69.2042,9590.0
2023-09-12 10:25:00,71.25,71.25,71.09,71.14,6554.0,69.1847,69.1847,69.0294,69.0779,6554.0
2023-09-12 10:30:00,71.11,71.19,71.08,71.14,12624.0,69.0488,69.1265,69.0197,69.0779,12624.0
2023-09-12 10:35:00,71.09,71.19,70.98,71.05,51258.0,69.0294,69.1265,68.9226,68.9905,51258.0
2023-09-12 10:40:00,71.02,71.07,70.76,70.8,10320.0,68.9614,69.01,68.7089,68.7478,10320.0
2023-09-12 10:45:00,70.84,70.95,70.75,70.91,9450.0,68.7866,68.8934,68.6992,68.8546,9450.0
2023-09-12 10:50:00,70.82,70.82,70.58,70.58,6204.0,68.7672,68.7672,68.5342,68.5342,6204.0
2023-09-12 10:55:00,70.58,70.79,70.57,70.57,5850.0,68.5342,68.7381,68.5245,68.5245,5850.0
2023-09-12 11:00:00,70.64,70.71,70.57,70.63,4882.0,68.5924,68.6604,68.5245,68.5827,4882.0
2023-09-12 11:05:00,70.61,70.68,70.55,70.55,9332.0,68.5633,68.6313,68.505,68.505,9332.0
2023-09-12 11:10:00,70.64,70.64,70.52,70.53,1800.0,68.5924,68.5924,68.4759,68.4856,1800.0
2023-09-12 11:15:00,70.52,70.52,70.42,70.48,2828.0,68.4759,68.4759,68.3788,68.4371,2828.0
2023-09-12 11:20:00,70.48,70.48,70.28,70.39,6356.0,68.4371,68.4371,68.2429,68.3497,6356.0
2023-09-12 11:25:00,70.34,70.36,70.2,70.35,6088.0,68.3011,68.3205,68.1652,68.3108,6088.0
2023-09-12 11:30:00,70.36,70.49,70.29,70.49,8240.0,68.3205,68.4468,68.2526,68.4468,8240.0
2023-09-12 11:35:00,70.39,70.58,70.39,70.57,6084.0,68.3497,68.5342,68.3497,68.5245,6084.0
2023-09-12 11:40:00,70.58,70.58,70.5,70.54,14880.0,68.5342,68.5342,68.4565,68.4953,14880.0
2023-09-12 11:45:00,70.55,70.7,70.53,70.67,9190.0,68.505,68.6507,68.4856,68.6216,9190.0
2023-09-12 11:50:00,70.68,70.75,70.58,70.58,6290.0,68.6313,68.6992,68.5342,68.5342,6290.0
2023-09-12 11:55:00,70.53,70.6,70.47,70.48,11190.0,68.4856,68.5536,68.4273,68.4371,11190.0
2023-09-12 12:00:00,70.51,70.51,70.33,70.33,6102.0,68.4662,68.4662,68.2914,68.2914,6102.0
2023-09-12 12:05:00,70.36,70.37,70.23,70.28,7908.0,68.3205,68.3302,68.1943,68.2429,7908.0
2023-09-12 12:10:00,70.24,70.29,70.24,70.26,2702.0,68.204,68.2526,68.204,68.2234,2702.0
2023-09-12 12:15:00,70.3,70.36,70.22,70.33,16906.0,68.2623,68.3205,68.1846,68.2914,16906.0
2023-09-12 12:20:00,70.33,70.35,70.24,70.26,3200.0,68.2914,68.3108,68.204,68.2234,3200.0
2023-09-12 12:25:00,70.28,70.28,70.09,70.09,7620.0,68.2429,68.2429,68.0584,68.0584,7620.0
2023-09-12 12:30:00,70.05,70.05,69.84,69.89,9938.0,68.0195,68.0195,67.8156,67.8642,9938.0
2023-09-12 12:35:00,69.89,69.97,69.89,69.92,7210.0,67.8642,67.9418,67.8642,67.8933,7210.0
2023-09-12 12:40:00,69.89,69.95,69.74,69.82,5294.0,67.8642,67.9224,67.7185,67.7962,5294.0
2023-09-12 12:45:00,69.85,69.95,69.82,69.93,9148.0,67.8253,67.9224,67.7962,67.903,9148.0
2023-09-12 12:50:00,69.95,70.08,69.92,70.0,12240.0,67.9224,68.0487,67.8933,67.971,12240.0
2023-09-12 12:55:00,70.01,70.02,69.82,69.82,12352.0,67.9807,67.9904,67.7962,67.7962,12352.0
2023-09-12 13:00:00,69.81,69.96,69.77,69.91,7744.0,67.7865,67.9321,67.7476,67.8836,7744.0
2023-09-12 13:05:00,69.96,69.97,69.89,69.9,3410.0,67.9321,67.9418,67.8642,67.8739,3410.0
2023-09-12 13:10:00,69.88,69.92,69.77,69.81,4004.0,67.8545,67.8933,67.7476,67.7865,4004.0
2023-09-12 13:15:00,69.83,69.83,69.77,69.8,3206.0,67.8059,67.8059,67.7476,67.7768,3206.0
2023-09-12 13:20:00,69.83,70.0,69.8,69.97,19748.0,67.8059,67.971,67.7768,67.9418,19748.0
2023-09-12 13:25:00,69.96,69.98,69.86,69.86,4986.0,67.9321,67.9516,67.835,67.835,4986.0
2023-09-12 13:30:00,69.9,69.98,69.89,69.97,16834.0,67.8739,67.9516,67.8642,67.9418,16834.0
2023-09-12 13:35:00,69.97,69.97,69.82,69.82,5772.0,67.9418,67.9418,67.7962,67.7962,5772.0
2023-09-12 13:40:00,69.86,69.89,69.72,69.72,5428.0,67.835,67.8642,67.6991,67.6991,5428.0
2023-09-12 13:45:00,69.76,69.88,69.75,69.86,11308.0,67.7379,67.8545,67.7282,67.835,11308.0
2023-09-12 13:50:00,69.89,69.97,69.89,69.91,9322.0,67.8642,67.9418,67.8642,67.8836,9322.0
2023-09-12 13:55:00,69.86,69.86,69.78,69.78,3732.0,67.835,67.835,67.7574,67.7574,3732.0
2023-09-12 14:00:00,69.75,69.75,69.64,69.67,3306.0,67.7282,67.7282,67.6214,67.6505,3306.0
2023-09-12 14:05:00,69.63,69.67,69.59,69.66,3166.0,67.6117,67.6505,67.5729,67.6408,3166.0
2023-09-12 14:10:00,69.64,69.67,69.61,69.64,2150.0,67.6214,67.6505,67.5923,67.6214,2150.0
2023-09-12 14:15:00,69.67,69.68,69.51,69.52,9834.0,67.6505,67.6602,67.4952,67.5049,9834.0
2023-09-12 14:20:00,69.46,69.48,69.34,69.34,10200.0,67.4466,67.466,67.3301,67.3301,10200.0
2023-09-12 14:25:00,69.35,69.39,69.27,69.27,6988.0,67.3398,67.3787,67.2621,67.2621,6988.0
2023-09-12 14:30:00,69.27,69.36,69.21,69.31,19424.0,67.2621,67.3495,67.2039,67.301,19424.0
2023-09-12 14:35:00,69.33,69.47,69.32,69.44,9908.0,67.3204,67.4563,67.3107,67.4272,9908.0
2023-09-12 14:40:00,69.43,69.5,69.42,69.48,18306.0,67.4175,67.4855,67.4078,67.466,18306.0
2023-09-12 14:45:00,69.47,69.58,69.44,69.45,20338.0,67.4563,67.5631,67.4272,67.4369,20338.0
2023-09-12 14:50:00,69.4,69.42,69.3,69.36,14392.0,67.3884,67.4078,67.2913,67.3495,14392.0
2023-09-12 14:55:00,69.37,69.54,69.36,69.46,11970.0,67.3592,67.5243,67.3495,67.4466,11970.0
2023-09-12 15:00:00,69.45,69.46,69.4,69.41,7416.0,67.4369,67.4466,67.3884,67.3981,7416.0
2023-09-12 15:05:00,69.35,69.36,69.27,69.29,12920.0,67.3398,67.3495,67.2621,67.2816,12920.0
2023-09-12 15:10:00,69.29,69.36,69.29,69.36,10662.0,67.2816,67.3495,67.2816,67.3495,10662.0
2023-09-12 15:15:00,69.39,69.44,69.3,69.35,12726.0,67.3787,67.4272,67.2913,67.3398,12726.0
2023-09-12 15:20:00,69.32,69.42,69.24,69.24,15150.0,67.3107,67.4078,67.233,67.233,15150.0
2023-09-12 15:25:00,69.21,69.35,69.2,69.28,17434.0,67.2039,67.3398,67.1942,67.2718,17434.0
2023-09-12 15:30:00,69.29,69.36,69.28,69.33,13618.0,67.2816,67.3495,67.2718,67.3204,13618.0
2023-09-12 15:35:00,69.33,69.39,69.24,69.24,12222.0,67.3204,67.3787,67.233,67.233,12222.0
2023-09-12 15:40:00,69.28,69.4,69.22,69.39,16734.0,67.2718,67.3884,67.2136,67.3787,16734.0
2023-09-12 15:45:00,69.38,69.39,69.32,69.36,23524.0,67.3689,67.3787,67.3107,67.3495,23524.0
2023-09-12 15:50:00,69.36,69.41,69.3,69.33,42836.0,67.3495,67.3981,67.2913,67.3204,42836.0
2023-09-12 15:55:00,69.34,69.54,69.33,69.53,90020.0,67.3301,67.5243,67.3204,67.5146,90020.0
2023-09-13 09:30:00,69.67,70.4,69.67,70.4,24630.0,67.6505,68.3594,67.6505,68.3594,24630.0
2023-09-13 09:35:00,69.99,70.35,69.86,70.33,51742.0,67.9613,68.3108,67.835,68.2914,51742.0
2023-09-13 09:40:00,70.21,70.25,70.0,70.25,7868.0,68.1749,68.2137,67.971,68.2137,7868.0
2023-09-13 09:45:00,70.17,70.39,70.17,70.32,6730.0,68.136,68.3497,68.136,68.2817,6730.0
2023-09-13 09:50:00,70.36,70.62,70.36,70.62,7506.0,68.3205,68.573,68.3205,68.573,7506.0
2023-09-13 09:55:00,70.56,70.67,70.39,70.46,13896.0,68.5147,68.6216,68.3497,68.4176,13896.0
2023-09-13 10:00:00,70.45,70.54,70.35,70.48,14106.0,68.4079,68.4953,68.3108,68.4371,14106.0
2023-09-13 10:05:00,70.53,70.61,70.42,70.59,20146.0,68.4856,68.5633,68.3788,68.5439,20146.0
2023-09-13 10:10:00,70.62,70.74,70.55,70.6,12250.0,68.573,68.6895,68.505,68.5536,12250.0
2023-09-13 10:15:00,70.6,70.75,70.55,70.72,10890.0,68.5536,68.6992,68.505,68.6701,10890.0
2023-09-13 10:20:00,70.73,70.83,70.55,70.58,24442.0,68.6798,68.7769,68.505,68.5342,24442.0
2023-09-13 10:25:00,70.55,70.73,70.54,70.73,5866.0,68.505,68.6798,68.4953,68.6798,5866.0
2023-09-13 10:30:00,70.73,70.78,70.67,70.7,9122.0,68.6798,68.7284,68.6216,68.6507,9122.0
2023-09-13 10:35:00,70.7,70.85,70.64,70.85,11990.0,68.6507,68.7963,68.5924,68.7963,11990.0
2023-09-13 10:40:00,70.8,70.89,70.77,70.78,7056.0,68.7478,68.8352,68.7187,68.7284,7056.0
2023-09-13 10:45:00,70.78,70.79,70.63,70.78,16220.0,68.7284,68.7381,68.5827,68.7284,16220.0
2023-09-13 10:50:00,70.81,70.93,70.81,70.83,20554.0,68.7575,68.874,68.7575,68.7769,20554.0
2023-09-13 10:55:00,70.83,70.89,70.78,70.86,12902.0,68.7769,68.8352,68.7284,68.806,12902.0
2023-09-13 11:00:00,70.86,71.13,70.83,71.1,15084.0,68.806,69.0682,68.7769,69.0391,15084.0
2023-09-13 11:05:00,71.08,71.08,71.02,71.08,6272.0,69.0197,69.0197,68.9614,69.0197,6272.0
2023-09-13 11:10:00,71.08,71.1,71.0,71.04,2600.0,69.0197,69.0391,68.942,68.9808,2600.0
2023-09-13 11:15:00,71.04,71.04,70.81,70.82,4054.0,68.9808,68.9808,68.7575,68.7672,4054.0
2023-09-13 11:20:00,70.82,70.82,70.56,70.56,6018.0,68.7672,68.7672,68.5147,68.5147,6018.0
2023-09-13 11:25:00,70.49,70.69,70.48,70.65,9054.0,68.4468,68.641,68.4371,68.6021,9054.0
2023-09-13 11:30:00,70.68,70.75,70.66,70.66,5210.0,68.6313,68.6992,68.6118,68.6118,5210.0
2023-09-13 11:35:00,70.64,70.73,70.62,70.67,6460.0,68.5924,68.6798,68.573,68.6216,6460.0
2023-09-13 11:40:00,70.66,70.73,70.62,70.66,2806.0,68.6118,68.6798,68.573,68.6118,2806.0
2023-09-13 11:45:00,70.67,70.67,70.54,70.57,8538.0,68.6216,68.6216,68.4953,68.5245,8538.0
2023-09-13 11:50:00,70.52,70.54,70.35,70.38,17074.0,68.4759,68.4953,68.3108,68.34,17074.0
2023-09-13 11:55:00,70.35,70.42,70.33,70.39,5378.0,68.3108,68.3788,68.2914,68.3497,5378.0
2023-09-13 12:00:00,70.42,70.54,70.42,70.52,6724.0,68.3788,68.4953,68.3788,68.4759,6724.0
2023-09-13 12:05:00,70.51,70.56,70.51,70.51,2686.0,68.4662,68.5147,68.4662,68.4662,2686.0
2023-09-13 12:10:00,70.5,70.5,70.42,70.45,9278.0,68.4565,68.4565,68.3788,68.4079,9278.0
2023-09-13 12:15:00,70.45,70.53,70.45,70.5,3400.0,68.4079,68.4856,68.4079,68.4565,3400.0
2023-09-13 12:20:00,70.5,70.7,70.5,70.55,8152.0,68.4565,68.6507,68.4565,68.505,8152.0
2023-09-13 12:25:00,70.48,70.51,70.44,70.51,4002.0,68.4371,68.4662,68.3982,68.4662,4002.0
2023-09-13 12:30:00,70.52,70.55,70.44,70.45,2308.0,68.4759,68.505,68.3982,68.4079,2308.0
2023-09-13 12:35:00,70.48,70.51,70.46,70.47,3638.0,68.4371,68.4662,68.4176,68.4273,3638.0
2023-09-13 12:40:00,70.47,70.48,70.42,70.45,7856.0,68.4273,68.4371,68.3788,68.4079,7856.0
2023-09-13 12:45:00,70.45,70.52,70.44,70.51,4342.0,68.4079,68.4759,68.3982,68.4662,4342.0
2023-09-13 12:50:00,70.49,70.64,70.48,70.61,6584.0,68.4468,68.5924,68.4371,68.5633,6584.0
2023-09-13 12:55:00,70.57,70.58,70.48,70.49,3906.0,68.5245,68.5342,68.4371,68.4468,3906.0
2023-09-13 13:00:00,70.49,70.52,70.46,70.49,4200.0,68.4468,68.4759,68.4176,68.4468,4200.0
2023-09-13 13:05:00,70.45,70.5,70.42,70.45,4280.0,68.4079,68.4565,68.3788,68.4079,4280.0
2023-09-13 13:10:00,70.45,70.56,70.45,70.56,4536.0,68.4079,68.5147,68.4079,68.5147,4536.0
2023-09-13 13:15:00,70.56,70.58,70.52,70.56,3018.0,68.5147,68.5342,68.4759,68.5147,3018.0
2023-09-13 13:20:00,70.53,70.55,70.53,70.53,1938.0,68.4856,68.505,68.4856,68.4856,1938.0
2023-09-13 13:25:00,70.57,70.57,70.51,70.53,5096.0,68.5245,68.5245,68.4662,68.4856,5096.0
2023-09-13 13:30:00,70.54,70.56,70.48,70.48,13684.0,68.4953,68.5147,68.4371,68.4371,13684.0
2023-09-13 13:35:00,70.51,70.51,70.43,70.49,11098.0,68.4662,68.4662,68.3885,68.4468,11098.0
2023-09-13 13:40:00,70.5,70.51,70.45,70.5,5294.0,68.4565,68.4662,68.4079,68.4565,5294.0
2023-09-13 13:45:00,70.49,70.53,70.45,70.45,4200.0,68.4468,68.4856,68.4079,68.4079,4200.0
2023-09-13 13:50:00,70.45,70.53,70.42,70.53,9258.0,68.4079,68.4856,68.3788,68.4856,9258.0
2023-09-13 13:55:00,70.53,70.53,70.49,70.49,1600.0,68.4856,68.4856,68.4468,68.4468,1600.0
2023-09-13 14:00:00,70.51,70.53,70.49,70.49,5762.0,68.4662,68.4856,68.4468,68.4468,5762.0
2023-09-13 14:05:00,70.49,70.56,70.48,70.53,2804.0,68.4468,68.5147,68.4371,68.4856,2804.0
2023-09-13 14:10:00,70.53,70.69,70.53,70.66,9200.0,68.4856,68.641,68.4856,68.6118,9200.0
2023-09-13 14:15:00,70.69,70.69,70.51,70.53,11072.0,68.641,68.641,68.4662,68.4856,11072.0
2023-09-13 14:20:00,70.53,70.57,70.51,70.54,10808.0,68.4856,68.5245,68.4662,68.4953,10808.0
2023-09-13 14:25:00,70.56,70.71,70.54,70.66,9924.0,68.5147,68.6604,68.4953,68.6118,9924.0
2023-09-13 14:30:00,70.66,70.69,70.63,70.67,4500.0,68.6118,68.641,68.5827,68.6216,4500.0
2023-09-13 14:35:00,70.67,70.75,70.67,70.72,4472.0,68.6216,68.6992,68.6216,68.6701,4472.0
2023-09-13 14:40:00,70.73,70.84,70.72,70.72,5528.0,68.6798,68.7866,68.6701,68.6701,5528.0
2023-09-13 14:45:00,70.67,70.78,70.67,70.76,16538.0,68.6216,68.7284,68.6216,68.7089,16538.0
2023-09-13 14:50:00,70.76,70.89,70.72,70.72,13686.0,68.7089,68.8352,68.6701,68.6701,13686.0
2023-09-13 14:55:00,70.72,70.86,70.72,70.86,3184.0,68.6701,68.806,68.6701,68.806,3184.0
2023-09-13 15:00:00,70.83,70.85,70.73,70.73,11578.0,68.7769,68.7963,68.6798,68.6798,11578.0
2023-09-13 15:05:00,70.68,70.73,70.61,70.72,16532.0,68.6313,68.6798,68.5633,68.6701,16532.0
2023-09-13 15:10:00,70.74,70.81,70.71,70.72,10510.0,68.6895,68.7575,68.6604,68.6701,10510.0
2023-09-13 15:15:00,70.72,70.82,70.63,70.77,25438.0,68.6701,68.7672,68.5827,68.7187,25438.0
2023-09-13 15:20:00,70.79,70.81,70.73,70.77,14140.0,68.7381,68.7575,68.6798,68.7187,14140.0
2023-09-13 15:25:00,70.77,70.81,70.73,70.77,14072.0,68.7187,68.7575,68.6798,68.7187,14072.0
2023-09-13 15:30:00,70.8,70.94,70.8,70.87,17152.0,68.7478,68.8837,68.7478,68.8158,17152.0
2023-09-13 15:35:00,70.88,70.88,70.78,70.83,10884.0,68.8255,68.8255,68.7284,68.7769,10884.0
2023-09-13 15:40:00,70.83,70.9,70.79,70.88,19072.0,68.7769,68.8449,68.7381,68.8255,19072.0
2023-09-13 15:45:00,70.88,70.97,70.88,70.95,24604.0,68.8255,68.9129,68.8255,68.8934,24604.0
2023-09-13 15:50:00,70.92,71.08,70.89,70.99,64856.0,68.8643,69.0197,68.8352,68.9323,64856.0
2023-09-13 15:55:00,70.99,71.27,70.93,71.23,152774.0,68.9323,69.2042,68.874,69.1653,152774.0
2023-09-14 09:30:00,70.91,71.12,70.91,71.12,24232.0,68.8546,69.0585,68.8546,69.0585,24232.0
2023-09-14 09:35:00,71.14,71.47,70.99,70.99,5242.0,69.0779,69.3984,68.9323,68.9323,5242.0
2023-09-14 09:40:00,70.86,71.05,70.75,71.0,5406.0,68.806,68.9905,68.6992,68.942,5406.0
2023-09-14 09:45:00,70.88,70.88,70.55,70.63,4908.0,68.8255,68.8255,68.505,68.5827,4908.0
2023-09-14 09:50:00,70.62,70.83,70.62,70.8,3400.0,68.573,68.7769,68.573,68.7478,3400.0
2023-09-14 09:55:00,70.8,71.22,70.8,71.11,5002.0,68.7478,69.1556,68.7478,69.0488,5002.0
2023-09-14 10:00:00,70.98,71.04,70.88,70.89,3834.0,68.9226,68.9808,68.8255,68.8352,3834.0
2023-09-14 10:05:00,70.83,70.89,70.71,70.83,12138.0,68.7769,68.8352,68.6604,68.7769,12138.0
2023-09-14 10:10:00,70.72,70.86,70.64,70.77,8602.0,68.6701,68.806,68.5924,68.7187,8602.0
2023-09-14 10:15:00,70.77,70.77,70.62,70.66,16880.0,68.7187,68.7187,68.573,68.6118,16880.0
2023-09-14 10:20:00,70.7,70.8,70.64,70.79,18144.0,68.6507,68.7478,68.5924,68.7381,18144.0
2023-09-14 10:25:00,70.77,70.83,70.72,70.78,4656.0,68.7187,68.7769,68.6701,68.7284,4656.0
2023-09-14 10:30:00,70.75,70.82,70.69,70.81,21624.0,68.6992,68.7672,68.641,68.7575,21624.0
2023-09-14 10:35:00,70.83,71.18,70.78,71.13,23136.0,68.7769,69.1168,68.7284,69.0682,23136.0
2023-09-14 10:40:00,71.18,71.27,71.16,71.21,6000.0,69.1168,69.2042,69.0973,69.1459,6000.0
2023-09-14 10:45:00,71.17,71.21,71.05,71.15,13094.0,69.1071,69.1459,68.9905,69.0876,13094.0
2023-09-14 10:50:00,71.17,71.3,71.13,71.29,11902.0,69.1071,69.2333,69.0682,69.2236,11902.0
2023-09-14 10:55:00,71.35,71.47,71.29,71.45,2964.0,69.2818,69.3984,69.2236,69.3789,2964.0
2023-09-14 11:00:00,71.42,71.6,71.42,71.58,5096.0,69.3498,69.5246,69.3498,69.5052,5096.0
2023-09-14 11:05:00,71.63,71.63,71.48,71.54,11948.0,69.5537,69.5537,69.4081,69.4663,11948.0
2023-09-14 11:10:00,71.6,71.67,71.55,71.58,7464.0,69.5246,69.5926,69.476,69.5052,7464.0
2023-09-14 11:15:00,71.58,71.58,71.29,71.54,33290.0,69.5052,69.5052,69.2236,69.4663,33290.0
2023-09-14 11:20:00,71.57,71.61,71.47,71.61,5624.0,69.4955,69.5343,69.3984,69.5343,5624.0
2023-09-14 11:25:00,71.57,71.57,71.46,71.53,9670.0,69.4955,69.4955,69.3887,69.4566,9670.0
2023-09-14 11:30:00,71.53,71.58,71.53,71.58,3804.0,69.4566,69.5052,69.4566,69.5052,3804.0
2023-09-14 11:35:00,71.61,71.64,71.58,71.6,10516.0,69.5343,69.5634,69.5052,69.5246,10516.0
2023-09-14 11:40:00,71.58,71.64,71.46,71.53,14654.0,69.5052,69.5634,69.3887,69.4566,14654.0
2023-09-14 11:45:00,71.53,71.53,71.49,71.53,7604.0,69.4566,69.4566,69.4178,69.4566,7604.0
2023-09-14 11:50:00,71.5,71.64,71.49,71.64,6638.0,69.4275,69.5634,69.4178,69.5634,6638.0
2023-09-14 11:55:00,71.64,71.66,71.54,71.57,5384.0,69.5634,69.5829,69.4663,69.4955,5384.0
2023-09-14 12:00:00,71.57,71.58,71.49,71.52,6928.0,69.4955,69.5052,69.4178,69.4469,6928.0
2023-09-14 12:05:00,71.5,71.64,71.5,71.58,5314.0,69.4275,69.5634,69.4275,69.5052,5314.0
2023-09-14 12:10:00,71.58,71.67,71.52,71.63,10416.0,69.5052,69.5926,69.4469,69.5537,10416.0
2023-09-14 12:15:00,71.62,71.67,71.55,71.6,5824.0,69.544,69.5926,69.476,69.5246,5824.0
2023-09-14 12:20:00,71.53,71.58,71.5,71.58,5522.0,69.4566,69.5052,69.4275,69.5052,5522.0
2023-09-14 12:25:00,71.57,71.58,71.56,71.56,700.0,69.4955,69.5052,69.4858,69.4858,700.0
2023-09-14 12:30:00,71.54,71.63,71.48,71.55,6472.0,69.4663,69.5537,69.4081,69.476,6472.0
2023-09-14 12:35:00,71.52,71.52,71.39,71.45,18808.0,69.4469,69.4469,69.3207,69.3789,18808.0
2023-09-14 12:40:00,71.46,71.49,71.45,71.49,1400.0,69.3887,69.4178,69.3789,69.4178,1400.0
2023-09-14 12:45:00,71.47,71.52,71.47,71.47,4132.0,69.3984,69.4469,69.3984,69.3984,4132.0
2023-09-14 12:50:00,71.51,71.6,71.51,71.58,5210.0,69.4372,69.5246,69.4372,69.5052,5210.0
2023-09-14 12:55:00,71.54,71.58,71.5,71.58,7336.0,69.4663,69.5052,69.4275,69.5052,7336.0
2023-09-14 13:00:00,71.58,71.63,71.57,71.6,1600.0,69.5052,69.5537,69.4955,69.5246,1600.0
2023-09-14 13:05:00,71.57,71.61,71.54,71.54,13792.0,69.4955,69.5343,69.4663,69.4663,13792.0
2023-09-14 13:10:00,71.58,71.62,71.52,71.56,4400.0,69.5052,69.544,69.4469,69.4858,4400.0
2023-09-14 13:15:00,71.56,71.58,71.5,71.53,12966.0,69.4858,69.5052,69.4275,69.4566,12966.0
2023-09-14 13:20:00,71.52,71.7,71.52,71.63,23530.0,69.4469,69.6217,69.4469,69.5537,23530.0
2023-09-14 13:25:00,71.6,71.6,71.55,71.55,3498.0,69.5246,69.5246,69.476,69.476,3498.0
2023-09-14 13:30:00,71.55,71.58,71.51,71.53,21886.0,69.476,69.5052,69.4372,69.4566,21886.0
2023-09-14 13:35:00,71.55,71.58,71.5,71.57,25838.0,69.476,69.5052,69.4275,69.4955,25838.0
2023-09-14 13:40:00,71.57,71.58,71.53,71.53,5200.0,69.4955,69.5052,69.4566,69.4566,5200.0
2023-09-14 13:45:00,71.51,71.52,71.48,71.52,12814.0,69.4372,69.4469,69.4081,69.4469,12814.0
2023-09-14 13:50:00,71.52,71.58,71.5,71.57,12082.0,69.4469,69.5052,69.4275,69.4955,12082.0
2023-09-14 13:55:00,71.56,71.66,71.56,71.63,24262.0,69.4858,69.5829,69.4858,69.5537,24262.0
2023-09-14 14:00:00,71.62,71.67,71.59,71.67,16360.0,69.544,69.5926,69.5149,69.5926,16360.0
2023-09-14 14:05:00,71.67,71.7,71.67,71.68,2000.0,69.5926,69.6217,69.5926,69.6023,2000.0
2023-09-14 14:10:00,71.69,71.72,71.57,71.58,5360.0,69.612,69.6411,69.4955,69.5052,5360.0
2023-09-14 14:15:00,71.58,71.67,71.58,71.67,4418.0,69.5052,69.5926,69.5052,69.5926,4418.0
2023-09-14 14:20:00,71.67,71.69,71.64,71.64,6080.0,69.5926,69.612,69.5634,69.5634,6080.0
2023-09-14 14:25:00,71.63,71.71,71.62,71.67,9810.0,69.5537,69.6314,69.544,69.5926,9810.0
2023-09-14 14:30:00,71.71,71.71,71.63,71.67,7220.0,69.6314,69.6314,69.5537,69.5926,7220.0
2023-09-14 14:35:00,71.64,71.66,71.64,71.65,2800.0,69.5634,69.5829,69.5634,69.5731,2800.0
2023-09-14 14:40:00,71.66,71.71,71.64,71.7,6670.0,69.5829,69.6314,69.5634,69.6217,6670.0
2023-09-14 14:45:00,71.71,71.83,71.7,71.83,18416.0,69.6314,69.7479,69.6217,69.7479,18416.0
2023-09-14 14:50:00,71.87,71.95,71.82,71.93,27038.0,69.7868,69.8645,69.7382,69.845,27038.0
2023-09-14 14:55:00,71.96,72.1,71.94,72.1,13744.0,69.8742,70.0101,69.8547,70.0101,13744.0
2023-09-14 15:00:00,72.06,72.12,72.0,72.01,9338.0,69.9713,70.0295,69.913,69.9227,9338.0
2023-09-14 15:05:00,72.01,72.04,72.0,72.04,6322.0,69.9227,69.9518,69.913,69.9518,6322.0
2023-09-14 15:10:00,72.04,72.05,71.99,72.0,16786.0,69.9518,69.9616,69.9033,69.913,16786.0
2023-09-14 15:15:00,72.0,72.04,71.95,71.98,25392.0,69.913,69.9518,69.8645,69.8936,25392.0
2023-09-14 15:20:00,71.97,72.14,71.97,72.13,15026.0,69.8839,70.0489,69.8839,70.0392,15026.0
2023-09-14 15:25:00,72.13,72.13,71.99,72.03,8584.0,70.0392,70.0392,69.9033,69.9421,8584.0
2023-09-14 15:30:00,72.03,72.07,72.0,72.07,16328.0,69.9421,69.981,69.913,69.981,16328.0
2023-09-14 15:35:00,72.08,72.08,72.01,72.08,18584.0,69.9907,69.9907,69.9227,69.9907,18584.0
2023-09-14 15:40:00,72.07,72.16,72.07,72.16,10542.0,69.981,70.0684,69.981,70.0684,10542.0
2023-09-14 15:45:00,72.17,72.22,72.09,72.15,15512.0,70.0781,70.1266,70.0004,70.0587,15512.0
2023-09-14 15:50:00,72.15,72.39,72.11,72.28,85464.0,70.0587,70.2917,70.0198,70.1849,85464.0
2023-09-14 15:55:00,72.28,72.66,72.2,72.61,239224.0,70.1849,70.5539,70.1072,70.5053,239224.0
2023-09-15 09:30:00,72.01,72.01,71.77,71.77,58628.0,69.9227,69.9227,69.6897,69.6897,58628.0
2023-09-15 09:35:00,72.11,72.14,71.89,71.98,6630.0,70.0198,70.0489,69.8062,69.8936,6630.0
2023-09-15 09:40:00,71.92,71.94,71.83,71.89,4800.0,69.8353,69.8547,69.7479,69.8062,4800.0
2023-09-15 09:45:00,71.89,71.89,71.07,71.61,25502.0,69.8062,69.8062,69.01,69.5343,25502.0
2023-09-15 09:50:00,71.66,71.83,71.45,71.79,15448.0,69.5829,69.7479,69.3789,69.7091,15448.0
2023-09-15 09:55:00,71.8,71.95,71.72,71.72,5538.0,69.7188,69.8645,69.6411,69.6411,5538.0
2023-09-15 10:00:00,71.78,71.78,71.63,71.77,7024.0,69.6994,69.6994,69.5537,69.6897,7024.0
2023-09-15 10:05:00,71.78,71.91,71.67,71.91,7228.0,69.6994,69.8256,69.5926,69.8256,7228.0
2023-09-15 10:10:00,71.86,72.0,71.86,71.99,4822.0,69.7771,69.913,69.7771,69.9033,4822.0
2023-09-15 10:15:00,71.99,72.12,71.99,72.12,1200.0,69.9033,70.0295,69.9033,70.0295,1200.0
2023-09-15 10:20:00,72.1,72.14,72.05,72.07,3038.0,70.0101,70.0489,69.9616,69.981,3038.0
2023-09-15 10:25:00,72.1,72.1,71.96,71.99,5666.0,70.0101,70.0101,69.8742,69.9033,5666.0
2023-09-15 10:30:00,72.0,72.03,71.89,71.91,5408.0,69.913,69.9421,69.8062,69.8256,5408.0
2023-09-15 10:35:00,71.89,71.98,71.87,71.98,6990.0,69.8062,69.8936,69.7868,69.8936,6990.0
2023-09-15 10:40:00,71.97,71.97,71.89,71.89,2624.0,69.8839,69.8839,69.8062,69.8062,2624.0
2023-09-15 10:45:00,71.95,72.05,71.95,72.0,1840.0,69.8645,69.9616,69.8645,69.913,1840.0
2023-09-15 10:50:00,72.0,72.13,71.92,72.05,22412.0,69.913,70.0392,69.8353,69.9616,22412.0
2023-09-15 10:55:00,72.05,72.1,71.97,72.0,6224.0,69.9616,70.0101,69.8839,69.913,6224.0
2023-09-15 11:00:00,71.96,71.98,71.81,71.98,5528.0,69.8742,69.8936,69.7285,69.8936,5528.0
2023-09-15 11:05:00,72.0,72.09,71.96,72.09,7004.0,69.913,70.0004,69.8742,70.0004,7004.0
2023-09-15 11:10:00,72.12,72.14,72.08,72.1,7048.0,70.0295,70.0489,69.9907,70.0101,7048.0
2023-09-15 11:15:00,72.06,72.1,71.97,71.97,10334.0,69.9713,70.0101,69.8839,69.8839,10334.0
2023-09-15 11:20:00,71.96,72.01,71.83,71.94,12116.0,69.8742,69.9227,69.7479,69.8547,12116.0
2023-09-15 11:25:00,71.95,72.0,71.91,71.94,4266.0,69.8645,69.913,69.8256,69.8547,4266.0
2023-09-15 11:30:00,71.96,72.03,71.93,71.93,3776.0,69.8742,69.9421,69.845,69.845,3776.0
2023-09-15 11:35:00,71.92,72.07,71.92,72.04,7536.0,69.8353,69.981,69.8353,69.9518,7536.0
2023-09-15 11:40:00,72.04,72.19,71.96,72.17,15646.0,69.9518,70.0975,69.8742,70.0781,15646.0
2023-09-15 11:45:00,72.16,72.22,72.13,72.22,980.0,70.0684,70.1266,70.0392,70.1266,980.0
2023-09-15 11:50:00,72.24,72.24,72.08,72.08,2790.0,70.146,70.146,69.9907,69.9907,2790.0
2023-09-15 11:55:00,72.12,72.29,72.12,72.27,4400.0,70.0295,70.1946,70.0295,70.1752,4400.0
2023-09-15 12:00:00,72.22,72.36,72.22,72.26,8566.0,70.1266,70.2626,70.1266,70.1655,8566.0
2023-09-15 12:05:00,72.21,72.23,72.14,72.16,4204.0,70.1169,70.1363,70.0489,70.0684,4204.0
2023-09-15 12:10:00,72.17,72.25,72.14,72.25,1840.0,70.0781,70.1558,70.0489,70.1558,1840.0
2023-09-15 12:15:00,72.24,72.24,72.12,72.13,6764.0,70.146,70.146,70.0295,70.0392,6764.0
2023-09-15 12:20:00,72.1,72.1,72.01,72.06,2430.0,70.0101,70.0101,69.9227,69.9713,2430.0
2023-09-15 12:25:00,72.01,72.01,71.95,71.96,6210.0,69.9227,69.9227,69.8645,69.8742,6210.0
2023-09-15 12:30:00,71.95,72.06,71.95,72.01,10860.0,69.8645,69.9713,69.8645,69.9227,10860.0
2023-09-15 12:35:00,72.01,72.01,71.94,71.94,6414.0,69.9227,69.9227,69.8547,69.8547,6414.0
2023-09-15 12:40:00,71.92,71.98,71.9,71.95,4748.0,69.8353,69.8936,69.8159,69.8645,4748.0
2023-09-15 12:45:00,71.98,72.0,71.94,71.96,7148.0,69.8936,69.913,69.8547,69.8742,7148.0
2023-09-15 12:50:00,71.98,72.05,71.98,72.05,6370.0,69.8936,69.9616,69.8936,69.9616,6370.0
2023-09-15 12:55:00,72.03,72.04,71.98,72.04,5642.0,69.9421,69.9518,69.8936,69.9518,5642.0
2023-09-15 13:00:00,72.04,72.05,71.94,71.95,13926.0,69.9518,69.9616,69.8547,69.8645,13926.0
2023-09-15 13:05:00,71.95,71.95,71.89,71.89,11424.0,69.8645,69.8645,69.8062,69.8062,11424.0
2023-09-15 13:10:00,71.89,71.9,71.74,71.74,21510.0,69.8062,69.8159,69.6605,69.6605,21510.0
2023-09-15 13:15:00,71.75,71.76,71.67,71.69,7982.0,69.6702,69.68,69.5926,69.612,7982.0
2023-09-15 13:20:00,71.69,71.78,71.58,71.59,13134.0,69.612,69.6994,69.5052,69.5149,13134.0
2023-09-15 13:25:00,71.59,71.63,71.58,71.62,3804.0,69.5149,69.5537,69.5052,69.544,3804.0
2023-09-15 13:30:00,71.62,71.74,71.6,71.72,18392.0,69.544,69.6605,69.5246,69.6411,18392.0
2023-09-15 13:35:00,71.72,71.81,71.69,71.8,17192.0,69.6411,69.7285,69.612,69.7188,17192.0
2023-09-15 13:40:00,71.82,71.86,71.77,71.85,9436.0,69.7382,69.7771,69.6897,69.7673,9436.0
2023-09-15 13:45:00,71.85,71.85,71.72,71.75,13818.0,69.7673,69.7673,69.6411,69.6702,13818.0
2023-09-15 13:50:00,71.77,71.77,71.69,71.69,14262.0,69.6897,69.6897,69.612,69.612,14262.0
2023-09-15 13:55:00,71.68,71.69,71.64,71.66,18290.0,69.6023,69.612,69.5634,69.5829,18290.0
2023-09-15 14:00:00,71.66,71.67,71.39,71.42,36816.0,69.5829,69.5926,69.3207,69.3498,36816.0
2023-09-15 14:05:00,71.42,71.52,71.42,71.51,32710.0,69.3498,69.4469,69.3498,69.4372,32710.0
2023-09-15 14:10:00,71.51,71.6,71.47,71.58,15750.0,69.4372,69.5246,69.3984,69.5052,15750.0
2023-09-15 14:15:00,71.58,71.66,71.56,71.65,5594.0,69.5052,69.5829,69.4858,69.5731,5594.0
2023-09-15 14:20:00,71.65,71.65,71.55,71.57,10188.0,69.5731,69.5731,69.476,69.4955,10188.0
2023-09-15 14:25:00,71.55,71.56,71.45,71.55,17322.0,69.476,69.4858,69.3789,69.476,17322.0
2023-09-15 14:30:00,71.49,71.53,71.48,71.52,7860.0,69.4178,69.4566,69.4081,69.4469,7860.0
2023-09-15 14:35:00,71.53,71.75,71.52,71.75,18716.0,69.4566,69.6702,69.4469,69.6702,18716.0
2023-09-15 14:40:00,71.78,71.88,71.77,71.85,15798.0,69.6994,69.7965,69.6897,69.7673,15798.0
2023-09-15 14:45:00,71.83,71.98,71.83,71.98,13156.0,69.7479,69.8936,69.7479,69.8936,13156.0
2023-09-15 14:50:00,71.98,72.05,71.94,72.03,12942.0,69.8936,69.9616,69.8547,69.9421,12942.0
2023-09-15 14:55:00,72.05,72.1,71.96,72.03,19326.0,69.9616,70.0101,69.8742,69.9421,19326.0
2023-09-15 15:00:00,72.03,72.05,72.0,72.04,6894.0,69.9421,69.9616,69.913,69.9518,6894.0
2023-09-15 15:05:00,72.01,72.02,72.0,72.01,5412.0,69.9227,69.9324,69.913,69.9227,5412.0
2023-09-15 15:10:00,72.01,72.05,72.01,72.01,5228.0,69.9227,69.9616,69.9227,69.9227,5228.0
2023-09-15 15:15:00,72.04,72.11,72.02,72.1,6634.0,69.9518,70.0198,69.9324,70.0101,6634.0
2023-09-15 15:20:00,72.1,72.11,72.0,72.0,9554.0,70.0101,70.0198,69.913,69.913,9554.0
2023-09-15 15:25:00,72.01,72.04,72.0,72.0,9524.0,69.9227,69.9518,69.913,69.913,9524.0
2023-09-15 15:30:00,72.02,72.06,71.96,72.03,27458.0,69.9324,69.9713,69.8742,69.9421,27458.0
2023-09-15 15:35:00,72.03,72.08,71.95,71.96,22662.0,69.9421,69.9907,69.8645,69.8742,22662.0
2023-09-15 15:40:00,71.96,72.08,71.93,72.02,38698.0,69.8742,69.9907,69.845,69.9324,38698.0
2023-09-15 15:45:00,72.0,72.26,72.0,72.26,52222.0,69.913,70.1655,69.913,70.1655,52222.0
2023-09-15 15:50:00,72.29,72.34,72.16,72.26,133408.0,70.1946,70.2431,70.0684,70.1655,133408.0
2023-09-15 15:55:00,72.29,72.29,71.98,72.01,221026.0,70.1946,70.1946,69.8936,69.9227,221026.0
2023-09-18 09:30:00,71.61,71.61,71.38,71.45,9980.0,69.5343,69.5343,69.311,69.3789,9980.0
2023-09-18 09:35:00,71.36,72.14,71.36,72.13,26182.0,69.2916,70.0489,69.2916,70.0392,26182.0
2023-09-18 09:40:00,72.14,72.14,71.58,71.81,10014.0,70.0489,70.0489,69.5052,69.7285,10014.0
2023-09-18 09:45:00,71.71,71.71,71.55,71.57,3862.0,69.6314,69.6314,69.476,69.4955,3862.0
2023-09-18 09:50:00,71.49,71.73,71.48,71.58,5808.0,69.4178,69.6508,69.4081,69.5052,5808.0
2023-09-18 09:55:00,71.61,71.95,71.61,71.95,4154.0,69.5343,69.8645,69.5343,69.8645,4154.0
2023-09-18 10:00:00,72.02,72.13,72.0,72.03,8356.0,69.9324,70.0392,69.913,69.9421,8356.0
2023-09-18 10:05:00,72.06,72.06,71.84,72.04,45408.0,69.9713,69.9713,69.7576,69.9518,45408.0
2023-09-18 10:10:00,71.96,72.17,71.96,72.02,22408.0,69.8742,70.0781,69.8742,69.9324,22408.0
2023-09-18 10:15:00,72.1,72.1,72.0,72.04,2464.0,70.0101,70.0101,69.913,69.9518,2464.0
2023-09-18 10:20:00,72.08,72.08,71.94,71.95,26302.0,69.9907,69.9907,69.8547,69.8645,26302.0
2023-09-18 10:25:00,71.99,72.03,71.92,72.03,8334.0,69.9033,69.9421,69.8353,69.9421,8334.0
2023-09-18 10:30:00,71.99,72.08,71.98,72.08,10654.0,69.9033,69.9907,69.8936,69.9907,10654.0
2023-09-18 10:35:00,72.06,72.08,71.92,71.94,10784.0,69.9713,69.9907,69.8353,69.8547,10784.0
2023-09-18 10:40:00,71.97,72.05,71.92,72.04,4948.0,69.8839,69.9616,69.8353,69.9518,4948.0
2023-09-18 10:45:00,72.03,72.03,71.96,72.02,3000.0,69.9421,69.9421,69.8742,69.9324,3000.0
2023-09-18 10:50:00,72.07,72.25,72.07,72.25,7132.0,69.981,70.1558,69.981,70.1558,7132.0
2023-09-18 10:55:00,72.26,72.29,72.17,72.22,7996.0,70.1655,70.1946,70.0781,70.1266,7996.0
2023-09-18 11:00:00,72.17,72.19,72.13,72.17,2948.0,70.0781,70.0975,70.0392,70.0781,2948.0
2023-09-18 11:05:00,72.21,72.28,72.17,72.21,7732.0,70.1169,70.1849,70.0781,70.1169,7732.0
2023-09-18 11:10:00,72.17,72.17,72.13,72.13,2084.0,70.0781,70.0781,70.0392,70.0392,2084.0
2023-09-18 11:15:00,72.11,72.25,72.11,72.25,3226.0,70.0198,70.1558,70.0198,70.1558,3226.0
2023-09-18 11:20:00,72.27,72.36,72.27,72.35,7346.0,70.1752,70.2626,70.1752,70.2529,7346.0
2023-09-18 11:25:00,72.4,72.41,72.33,72.33,7392.0,70.3014,70.3111,70.2334,70.2334,7392.0
2023-09-18 11:30:00,72.39,72.47,72.38,72.47,1622.0,70.2917,70.3694,70.282,70.3694,1622.0
2023-09-18 11:35:00,72.47,72.55,72.42,72.52,8066.0,70.3694,70.4471,70.3208,70.4179,8066.0
2023-09-18 11:40:00,72.57,72.6,72.52,72.57,3100.0,70.4665,70.4956,70.4179,70.4665,3100.0
2023-09-18 11:45:00,72.63,72.63,72.5,72.53,2472.0,70.5247,70.5247,70.3985,70.4276,2472.0
2023-09-18 11:50:00,72.56,72.62,72.5,72.5,6834.0,70.4568,70.515,70.3985,70.3985,6834.0
2023-09-18 11:55:00,72.5,72.52,72.45,72.51,5378.0,70.3985,70.4179,70.35,70.4082,5378.0
2023-09-18 12:00:00,72.51,72.51,72.39,72.51,12114.0,70.4082,70.4082,70.2917,70.4082,12114.0
2023-09-18 12:05:00,72.53,72.66,72.45,72.49,17424.0,70.4276,70.5539,70.35,70.3888,17424.0
2023-09-18 12:10:00,72.54,72.54,72.37,72.39,19210.0,70.4373,70.4373,70.2723,70.2917,19210.0
2023-09-18 12:15:00,72.37,72.55,72.36,72.51,6178.0,70.2723,70.4471,70.2626,70.4082,6178.0
2023-09-18 12:20:00,72.52,72.54,72.48,72.54,4836.0,70.4179,70.4373,70.3791,70.4373,4836.0
2023-09-18 12:25:00,72.51,72.58,72.46,72.56,12748.0,70.4082,70.4762,70.3597,70.4568,12748.0
2023-09-18 12:30:00,72.58,72.64,72.57,72.6,8138.0,70.4762,70.5345,70.4665,70.4956,8138.0
2023-09-18 12:35:00,72.6,72.67,72.6,72.67,5278.0,70.4956,70.5636,70.4956,70.5636,5278.0
2023-09-18 12:40:00,72.66,72.7,72.58,72.6,10120.0,70.5539,70.5927,70.4762,70.4956,10120.0
2023-09-18 12:45:00,72.58,72.65,72.57,72.64,28656.0,70.4762,70.5442,70.4665,70.5345,28656.0
2023-09-18 12:50:00,72.62,72.7,72.59,72.62,7772.0,70.515,70.5927,70.4859,70.515,7772.0
2023-09-18 12:55:00,72.6,72.61,72.56,72.56,9310.0,70.4956,70.5053,70.4568,70.4568,9310.0
2023-09-18 13:00:00,72.57,72.57,72.48,72.48,4052.0,70.4665,70.4665,70.3791,70.3791,4052.0
2023-09-18 13:05:00,72.48,72.5,72.39,72.39,8784.0,70.3791,70.3985,70.2917,70.2917,8784.0
2023-09-18 13:10:00,72.39,72.46,72.39,72.46,5212.0,70.2917,70.3597,70.2917,70.3597,5212.0
2023-09-18 13:15:00,72.41,72.43,72.36,72.43,6052.0,70.3111,70.3305,70.2626,70.3305,6052.0
2023-09-18 13:20:00,72.43,72.61,72.43,72.6,7784.0,70.3305,70.5053,70.3305,70.4956,7784.0
2023-09-18 13:25:00,72.6,72.61,72.48,72.49,7024.0,70.4956,70.5053,70.3791,70.3888,7024.0
2023-09-18 13:30:00,72.49,72.53,72.45,72.47,13864.0,70.3888,70.4276,70.35,70.3694,13864.0
2023-09-18 13:35:00,72.47,72.49,72.36,72.41,24488.0,70.3694,70.3888,70.2626,70.3111,24488.0
2023-09-18 13:40:00,72.39,72.43,72.31,72.37,17828.0,70.2917,70.3305,70.214,70.2723,17828.0
2023-09-18 13:45:00,72.39,72.42,72.39,72.42,7228.0,70.2917,70.3208,70.2917,70.3208,7228.0
2023-09-18 13:50:00,72.4,72.42,72.35,72.39,14992.0,70.3014,70.3208,70.2529,70.2917,14992.0
2023-09-18 13:55:00,72.35,72.44,72.33,72.42,19344.0,70.2529,70.3402,70.2334,70.3208,19344.0
2023-09-18 14:00:00,72.4,72.46,72.38,72.43,17462.0,70.3014,70.3597,70.282,70.3305,17462.0
2023-09-18 14:05:00,72.46,72.52,72.45,72.51,8424.0,70.3597,70.4179,70.35,70.4082,8424.0
2023-09-18 14:10:00,72.51,72.53,72.42,72.44,17694.0,70.4082,70.4276,70.3208,70.3402,17694.0
2023-09-18 14:15:00,72.44,72.54,72.44,72.54,8856.0,70.3402,70.4373,70.3402,70.4373,8856.0
2023-09-18 14:20:00,72.53,72.57,72.47,72.55,25252.0,70.4276,70.4665,70.3694,70.4471,25252.0
2023-09-18 14:25:00,72.55,72.58,72.48,72.53,13514.0,70.4471,70.4762,70.3791,70.4276,13514.0
2023-09-18 14:30:00,72.55,72.55,72.52,72.53,2600.0,70.4471,70.4471,70.4179,70.4276,2600.0
2023-09-18 14:35:00,72.51,72.55,72.46,72.5,17134.0,70.4082,70.4471,70.3597,70.3985,17134.0
2023-09-18 14:40:00,72.5,72.51,72.46,72.46,14014.0,70.3985,70.4082,70.3597,70.3597,14014.0
2023-09-18 14:45:00,72.46,72.48,72.45,72.46,6000.0,70.3597,70.3791,70.35,70.3597,6000.0
2023-09-18 14:50:00,72.48,72.5,72.33,72.33,28652.0,70.3791,70.3985,70.2334,70.2334,28652.0
2023-09-18 14:55:00,72.33,72.36,72.33,72.36,11760.0,70.2334,70.2626,70.2334,70.2626,11760.0
2023-09-18 15:00:00,72.36,72.36,72.27,72.28,18206.0,70.2626,70.2626,70.1752,70.1849,18206.0
2023-09-18 15:05:00,72.29,72.38,72.24,72.24,26022.0,70.1946,70.282,70.146,70.146,26022.0
2023-09-18 15:10:00,72.24,72.32,72.23,72.32,9534.0,70.146,70.2237,70.1363,70.2237,9534.0
2023-09-18 15:15:00,72.35,72.49,72.32,72.43,23552.0,70.2529,70.3888,70.2237,70.3305,23552.0
2023-09-18 15:20:00,72.45,72.55,72.42,72.54,31910.0,70.35,70.4471,70.3208,70.4373,31910.0
2023-09-18 15:25:00,72.56,72.58,72.52,72.56,11406.0,70.4568,70.4762,70.4179,70.4568,11406.0
2023-09-18 15:30:00,72.57,72.58,72.51,72.53,15494.0,70.4665,70.4762,70.4082,70.4276,15494.0
2023-09-18 15:35:00,72.52,72.56,72.51,72.55,15926.0,70.4179,70.4568,70.4082,70.4471,15926.0
2023-09-18 15:40:00,72.55,72.55,72.42,72.45,37970.0,70.4471,70.4471,70.3208,70.35,37970.0
2023-09-18 15:45:00,72.45,72.45,72.34,72.37,48682.0,70.35,70.35,70.2431,70.2723,48682.0
2023-09-18 15:50:00,72.35,72.41,72.25,72.28,114742.0,70.2529,70.3111,70.1558,70.1849,114742.0
2023-09-18 15:55:00,72.27,72.37,72.17,72.18,210058.0,70.1752,70.2723,70.0781,70.0878,210058.0
2023-09-19 09:30:00,71.98,71.98,71.74,71.74,19782.0,69.8936,69.8936,69.6605,69.6605,19782.0
2023-09-19 09:35:00,71.73,71.77,71.46,71.46,15058.0,69.6508,69.6897,69.3887,69.3887,15058.0
2023-09-19 09:40:00,71.54,71.79,71.08,71.19,32288.0,69.4663,69.7091,69.0197,69.1265,32288.0
2023-09-19 09:45:00,71.14,71.14,71.14,71.14,200.0,69.0779,69.0779,69.0779,69.0779,200.0
2023-09-19 09:50:00,71.11,71.11,70.89,70.99,1816.0,69.0488,69.0488,68.8352,68.9323,1816.0
2023-09-19 09:55:00,70.98,71.01,70.73,70.8,19650.0,68.9226,68.9517,68.6798,68.7478,19650.0
2023-09-19 10:00:00,70.75,71.0,70.75,70.89,16822.0,68.6992,68.942,68.6992,68.8352,16822.0
2023-09-19 10:05:00,70.89,70.92,70.82,70.88,11066.0,68.8352,68.8643,68.7672,68.8255,11066.0
2023-09-19 10:10:00,70.89,70.89,70.81,70.84,11944.0,68.8352,68.8352,68.7575,68.7866,11944.0
2023-09-19 10:15:00,70.88,70.92,70.77,70.81,10282.0,68.8255,68.8643,68.7187,68.7575,10282.0
2023-09-19 10:20:00,70.85,70.92,70.85,70.86,11650.0,68.7963,68.8643,68.7963,68.806,11650.0
2023-09-19 10:25:00,70.89,71.02,70.83,70.89,11006.0,68.8352,68.9614,68.7769,68.8352,11006.0
2023-09-19 10:30:00,70.9,70.9,70.78,70.8,5292.0,68.8449,68.8449,68.7284,68.7478,5292.0
2023-09-19 10:35:00,70.81,70.86,70.79,70.79,7898.0,68.7575,68.806,68.7381,68.7381,7898.0
2023-09-19 10:40:00,70.81,70.98,70.81,70.89,7544.0,68.7575,68.9226,68.7575,68.8352,7544.0
2023-09-19 10:45:00,70.92,70.94,70.86,70.88,9732.0,68.8643,68.8837,68.806,68.8255,9732.0
2023-09-19 10:50:00,70.86,70.88,70.73,70.77,11700.0,68.806,68.8255,68.6798,68.7187,11700.0
2023-09-19 10:55:00,70.74,70.86,70.73,70.85,8410.0,68.6895,68.806,68.6798,68.7963,8410.0
2023-09-19 11:00:00,70.85,70.85,70.78,70.8,5330.0,68.7963,68.7963,68.7284,68.7478,5330.0
2023-09-19 11:05:00,70.83,70.86,70.78,70.82,42880.0,68.7769,68.806,68.7284,68.7672,42880.0
2023-09-19 11:10:00,70.82,70.84,70.78,70.83,3800.0,68.7672,68.7866,68.7284,68.7769,3800.0
2023-09-19 11:15:00,70.82,70.82,70.69,70.7,10200.0,68.7672,68.7672,68.641,68.6507,10200.0
2023-09-19 11:20:00,70.75,70.83,70.75,70.81,7782.0,68.6992,68.7769,68.6992,68.7575,7782.0
2023-09-19 11:25:00,70.86,70.89,70.81,70.85,3860.0,68.806,68.8352,68.7575,68.7963,3860.0
2023-09-19 11:30:00,70.81,71.02,70.81,71.0,5488.0,68.7575,68.9614,68.7575,68.942,5488.0
2023-09-19 11:35:00,71.02,71.05,70.98,71.03,4322.0,68.9614,68.9905,68.9226,68.9711,4322.0
2023-09-19 11:40:00,71.0,71.02,70.99,71.02,2806.0,68.942,68.9614,68.9323,68.9614,2806.0
2023-09-19 11:45:00,70.99,71.13,70.99,71.13,7952.0,68.9323,69.0682,68.9323,69.0682,7952.0
2023-09-19 11:50:00,71.16,71.17,71.14,71.14,3200.0,69.0973,69.1071,69.0779,69.0779,3200.0
2023-09-19 11:55:00,71.16,71.17,71.08,71.08,6942.0,69.0973,69.1071,69.0197,69.0197,6942.0
2023-09-19 12:00:00,71.1,71.23,71.1,71.23,4884.0,69.0391,69.1653,69.0391,69.1653,4884.0
2023-09-19 12:05:00,71.24,71.3,71.24,71.27,5672.0,69.175,69.2333,69.175,69.2042,5672.0
2023-09-19 12:10:00,71.3,71.38,71.18,71.22,8642.0,69.2333,69.311,69.1168,69.1556,8642.0
2023-09-19 12:15:00,71.22,71.23,71.1,71.14,4412.0,69.1556,69.1653,69.0391,69.0779,4412.0
2023-09-19 12:20:00,71.12,71.15,70.94,70.94,8268.0,69.0585,69.0876,68.8837,68.8837,8268.0
2023-09-19 12:25:00,70.95,70.95,70.88,70.91,7400.0,68.8934,68.8934,68.8255,68.8546,7400.0
2023-09-19 12:30:00,70.89,71.04,70.87,71.01,24738.0,68.8352,68.9808,68.8158,68.9517,24738.0
2023-09-19 12:35:00,71.0,71.13,70.98,71.08,9774.0,68.942,69.0682,68.9226,69.0197,9774.0
2023-09-19 12:40:00,71.1,71.1,70.98,71.02,4628.0,69.0391,69.0391,68.9226,68.9614,4628.0
2023-09-19 12:45:00,70.99,70.99,70.88,70.99,5090.0,68.9323,68.9323,68.8255,68.9323,5090.0
2023-09-19 12:50:00,71.01,71.07,71.01,71.02,4112.0,68.9517,69.01,68.9517,68.9614,4112.0
2023-09-19 12:55:00,71.03,71.08,71.03,71.07,3006.0,68.9711,69.0197,68.9711,69.01,3006.0
2023-09-19 13:00:00,71.05,71.05,70.94,71.02,6098.0,68.9905,68.9905,68.8837,68.9614,6098.0
2023-09-19 13:05:00,71.03,71.07,71.02,71.06,5430.0,68.9711,69.01,68.9614,69.0002,5430.0
2023-09-19 13:10:00,71.06,71.08,71.04,71.07,4798.0,69.0002,69.0197,68.9808,69.01,4798.0
2023-09-19 13:15:00,71.07,71.08,71.01,71.08,9740.0,69.01,69.0197,68.9517,69.0197,9740.0
2023-09-19 13:20:00,71.08,71.11,71.04,71.11,5314.0,69.0197,69.0488,68.9808,69.0488,5314.0
2023-09-19 13:25:00,71.1,71.17,71.08,71.13,6474.0,69.0391,69.1071,69.0197,69.0682,6474.0
2023-09-19 13:30:00,71.13,71.17,71.01,71.03,9724.0,69.0682,69.1071,68.9517,68.9711,9724.0
2023-09-19 13:35:00,71.03,71.05,70.86,70.89,13188.0,68.9711,68.9905,68.806,68.8352,13188.0
2023-09-19 13:40:00,70.92,70.94,70.89,70.92,7628.0,68.8643,68.8837,68.8352,68.8643,7628.0
2023-09-19 13:45:00,70.92,71.08,70.92,71.08,9954.0,68.8643,69.0197,68.8643,69.0197,9954.0
2023-09-19 13:50:00,71.1,71.27,71.09,71.27,5414.0,69.0391,69.2042,69.0294,69.2042,5414.0
2023-09-19 13:55:00,71.24,71.27,71.03,71.14,14708.0,69.175,69.2042,68.9711,69.0779,14708.0
2023-09-19 14:00:00,71.13,71.28,71.12,71.28,3766.0,69.0682,69.2139,69.0585,69.2139,3766.0
2023-09-19 14:05:00,71.3,71.32,71.21,71.21,8792.0,69.2333,69.2527,69.1459,69.1459,8792.0
2023-09-19 14:10:00,71.21,71.32,71.21,71.29,4020.0,69.1459,69.2527,69.1459,69.2236,4020.0
2023-09-19 14:15:00,71.29,71.36,71.23,71.36,16838.0,69.2236,69.2916,69.1653,69.2916,16838.0
2023-09-19 14:20:00,71.36,71.39,71.33,71.39,6756.0,69.2916,69.3207,69.2624,69.3207,6756.0
2023-09-19 14:25:00,71.38,71.45,71.35,71.45,9072.0,69.311,69.3789,69.2818,69.3789,9072.0
2023-09-19 14:30:00,71.45,71.54,71.45,71.54,6200.0,69.3789,69.4663,69.3789,69.4663,6200.0
2023-09-19 14:35:00,71.54,71.63,71.5,71.58,17228.0,69.4663,69.5537,69.4275,69.5052,17228.0
2023-09-19 14:40:00,71.57,71.63,71.57,71.58,3904.0,69.4955,69.5537,69.4955,69.5052,3904.0
2023-09-19 14:45:00,71.59,71.61,71.48,71.48,27814.0,69.5149,69.5343,69.4081,69.4081,27814.0
2023-09-19 14:50:00,71.47,71.48,71.19,71.25,69212.0,69.3984,69.4081,69.1265,69.1847,69212.0
2023-09-19 14:55:00,71.25,71.3,71.21,71.28,14986.0,69.1847,69.2333,69.1459,69.2139,14986.0
2023-09-19 15:00:00,71.26,71.29,71.22,71.29,5906.0,69.1945,69.2236,69.1556,69.2236,5906.0
2023-09-19 15:05:00,71.27,71.28,71.22,71.26,13818.0,69.2042,69.2139,69.1556,69.1945,13818.0
2023-09-19 15:10:00,71.25,71.33,71.24,71.27,14288.0,69.1847,69.2624,69.175,69.2042,14288.0
2023-09-19 15:15:00,71.29,71.29,71.19,71.23,12178.0,69.2236,69.2236,69.1265,69.1653,12178.0
2023-09-19 15:20:00,71.26,71.39,71.24,71.39,8622.0,69.1945,69.3207,69.175,69.3207,8622.0
2023-09-19 15:25:00,71.4,71.49,71.39,71.43,12764.0,69.3304,69.4178,69.3207,69.3595,12764.0
2023-09-19 15:30:00,71.42,71.44,71.36,71.42,42584.0,69.3498,69.3692,69.2916,69.3498,42584.0
2023-09-19 15:35:00,71.41,71.45,71.41,71.45,15006.0,69.3401,69.3789,69.3401,69.3789,15006.0
2023-09-19 15:40:00,71.46,71.69,71.44,71.69,29664.0,69.3887,69.612,69.3692,69.612,29664.0
2023-09-19 15:45:00,71.72,71.83,71.69,71.76,62248.0,69.6411,69.7479,69.612,69.68,62248.0
2023-09-19 15:50:00,71.77,71.83,71.7,71.74,114918.0,69.6897,69.7479,69.6217,69.6605,114918.0
2023-09-19 15:55:00,71.74,71.83,71.61,71.64,309552.0,69.6605,69.7479,69.5343,69.5634,309552.0
2023-09-20 09:30:00,72.1,72.77,72.03,72.41,36460.0,70.0101,70.6607,69.9421,70.3111,36460.0
2023-09-20 09:35:00,72.27,72.54,71.95,72.17,18258.0,70.1752,70.4373,69.8645,70.0781,18258.0
2023-09-20 09:40:00,72.14,72.36,71.79,72.29,25340.0,70.0489,70.2626,69.7091,70.1946,25340.0
2023-09-20 09:45:00,72.38,72.68,72.38,72.6,15680.0,70.282,70.5733,70.282,70.4956,15680.0
2023-09-20 09:50:00,72.63,72.76,72.5,72.76,8008.0,70.5247,70.651,70.3985,70.651,8008.0
2023-09-20 09:55:00,72.71,72.83,72.61,72.72,16686.0,70.6024,70.7189,70.5053,70.6121,16686.0
2023-09-20 10:00:00,72.58,72.69,72.52,72.66,2820.0,70.4762,70.583,70.4179,70.5539,2820.0
2023-09-20 10:05:00,72.64,72.64,72.19,72.19,4838.0,70.5345,70.5345,70.0975,70.0975,4838.0
2023-09-20 10:10:00,72.17,72.29,72.15,72.16,6148.0,70.0781,70.1946,70.0587,70.0684,6148.0
2023-09-20 10:15:00,72.2,72.38,72.16,72.38,15116.0,70.1072,70.282,70.0684,70.282,15116.0
2023-09-20 10:20:00,72.33,72.39,72.3,72.39,7256.0,70.2334,70.2917,70.2043,70.2917,7256.0
2023-09-20 10:25:00,72.39,72.44,72.33,72.41,4030.0,70.2917,70.3402,70.2334,70.3111,4030.0
2023-09-20 10:30:00,72.41,72.6,72.41,72.58,6916.0,70.3111,70.4956,70.3111,70.4762,6916.0
2023-09-20 10:35:00,72.51,72.55,72.44,72.45,4400.0,70.4082,70.4471,70.3402,70.35,4400.0
2023-09-20 10:40:00,72.5,72.5,72.39,72.48,2872.0,70.3985,70.3985,70.2917,70.3791,2872.0
2023-09-20 10:45:00,72.42,72.51,72.4,72.44,8808.0,70.3208,70.4082,70.3014,70.3402,8808.0
2023-09-20 10:50:00,72.47,72.6,72.46,72.55,4800.0,70.3694,70.4956,70.3597,70.4471,4800.0
2023-09-20 10:55:00,72.6,72.6,72.46,72.47,1644.0,70.4956,70.4956,70.3597,70.3694,1644.0
2023-09-20 11:00:00,72.42,72.53,72.41,72.47,4876.0,70.3208,70.4276,70.3111,70.3694,4876.0
2023-09-20 11:05:00,72.52,72.6,72.44,72.6,2000.0,70.4179,70.4956,70.3402,70.4956,2000.0
2023-09-20 11:10:00,72.56,72.62,72.54,72.54,4532.0,70.4568,70.515,70.4373,70.4373,4532.0
2023-09-20 11:15:00,72.6,72.61,72.51,72.58,2852.0,70.4956,70.5053,70.4082,70.4762,2852.0
2023-09-20 11:20:00,72.58,72.58,72.47,72.47,5100.0,70.4762,70.4762,70.3694,70.3694,5100.0
2023-09-20 11:25:00,72.48,72.48,72.36,72.45,7716.0,70.3791,70.3791,70.2626,70.35,7716.0
2023-09-20 11:30:00,72.43,72.52,72.43,72.5,4414.0,70.3305,70.4179,70.3305,70.3985,4414.0
2023-09-20 11:35:00,72.53,72.59,72.51,72.54,6984.0,70.4276,70.4859,70.4082,70.4373,6984.0
2023-09-20 11:40:00,72.53,72.55,72.45,72.52,4262.0,70.4276,70.4471,70.35,70.4179,4262.0
2023-09-20 11:45:00,72.5,72.54,72.49,72.52,3944.0,70.3985,70.4373,70.3888,70.4179,3944.0
2023-09-20 11:50:00,72.49,72.49,72.41,72.44,4546.0,70.3888,70.3888,70.3111,70.3402,4546.0
2023-09-20 11:55:00,72.42,72.54,72.42,72.53,6316.0,70.3208,70.4373,70.3208,70.4276,6316.0
2023-09-20 12:00:00,72.56,72.65,72.52,72.63,8884.0,70.4568,70.5442,70.4179,70.5247,8884.0
2023-09-20 12:05:00,72.6,72.81,72.52,72.81,13866.0,70.4956,70.6995,70.4179,70.6995,13866.0
2023-09-20 12:10:00,72.81,72.82,72.7,72.75,6590.0,70.6995,70.7092,70.5927,70.6413,6590.0
2023-09-20 12:15:00,72.77,72.78,72.63,72.65,8020.0,70.6607,70.6704,70.5247,70.5442,8020.0
2023-09-20 12:20:00,72.64,72.85,72.64,72.74,8380.0,70.5345,70.7384,70.5345,70.6316,8380.0
2023-09-20 12:25:00,72.79,72.8,72.54,72.54,24206.0,70.6801,70.6898,70.4373,70.4373,24206.0
2023-09-20 12:30:00,72.53,72.64,72.49,72.64,3616.0,70.4276,70.5345,70.3888,70.5345,3616.0
2023-09-20 12:35:00,72.64,72.64,72.49,72.52,6868.0,70.5345,70.5345,70.3888,70.4179,6868.0
2023-09-20 12:40:00,72.51,72.55,72.35,72.35,35858.0,70.4082,70.4471,70.2529,70.2529,35858.0
2023-09-20 12:45:00,72.33,72.36,72.31,72.33,3880.0,70.2334,70.2626,70.214,70.2334,3880.0
2023-09-20 12:50:00,72.36,72.36,72.19,72.22,4160.0,70.2626,70.2626,70.0975,70.1266,4160.0
2023-09-20 12:55:00,72.19,72.32,72.18,72.32,7778.0,70.0975,70.2237,70.0878,70.2237,7778.0
2023-09-20 13:00:00,72.38,72.42,72.33,72.39,2880.0,70.282,70.3208,70.2334,70.2917,2880.0
2023-09-20 13:05:00,72.39,72.41,72.32,72.32,3142.0,70.2917,70.3111,70.2237,70.2237,3142.0
2023-09-20 13:10:00,72.33,72.41,72.33,72.39,4480.0,70.2334,70.3111,70.2334,70.2917,4480.0
2023-09-20 13:15:00,72.39,72.4,72.38,72.4,800.0,70.2917,70.3014,70.282,70.3014,800.0
2023-09-20 13:20:00,72.4,72.42,72.39,72.39,4630.0,70.3014,70.3208,70.2917,70.2917,4630.0
2023-09-20 13:25:00,72.38,72.38,72.27,72.28,8012.0,70.282,70.282,70.1752,70.1849,8012.0
2023-09-20 13:30:00,72.26,72.36,72.24,72.35,5828.0,70.1655,70.2626,70.146,70.2529,5828.0
2023-09-20 13:35:00,72.36,72.36,72.16,72.16,9916.0,70.2626,70.2626,70.0684,70.0684,9916.0
2023-09-20 13:40:00,72.14,72.27,72.12,72.27,5906.0,70.0489,70.1752,70.0295,70.1752,5906.0
2023-09-20 13:45:00,72.23,72.31,72.23,72.28,3200.0,70.1363,70.214,70.1363,70.1849,3200.0
2023-09-20 13:50:00,72.3,72.35,72.3,72.35,4940.0,70.2043,70.2529,70.2043,70.2529,4940.0
2023-09-20 13:55:00,72.39,72.39,72.35,72.36,3068.0,70.2917,70.2917,70.2529,70.2626,3068.0
2023-09-20 14:00:00,72.33,72.33,71.95,72.02,14440.0,70.2334,70.2334,69.8645,69.9324,14440.0
2023-09-20 14:05:00,72.06,72.08,71.96,71.99,9170.0,69.9713,69.9907,69.8742,69.9033,9170.0
2023-09-20 14:10:00,72.0,72.19,71.99,72.14,8280.0,69.913,70.0975,69.9033,70.0489,8280.0
2023-09-20 14:15:00,72.11,72.2,72.06,72.11,5430.0,70.0198,70.1072,69.9713,70.0198,5430.0
2023-09-20 14:20:00,72.1,72.19,72.08,72.18,6396.0,70.0101,70.0975,69.9907,70.0878,6396.0
2023-09-20 14:25:00,72.16,72.32,72.14,72.32,6648.0,70.0684,70.2237,70.0489,70.2237,6648.0
2023-09-20 14:30:00,72.31,72.61,72.29,72.39,9250.0,70.214,70.5053,70.1946,70.2917,9250.0
2023-09-20 14:35:00,72.37,72.56,72.37,72.55,5802.0,70.2723,70.4568,70.2723,70.4471,5802.0
2023-09-20 14:40:00,72.47,72.6,72.45,72.56,8646.0,70.3694,70.4956,70.35,70.4568,8646.0
2023-09-20 14:45:00,72.56,72.59,72.32,72.33,6010.0,70.4568,70.4859,70.2237,70.2334,6010.0
2023-09-20 14:50:00,72.28,72.28,71.96,72.0,35110.0,70.1849,70.1849,69.8742,69.913,35110.0
2023-09-20 14:55:00,71.97,72.01,71.85,71.85,13784.0,69.8839,69.9227,69.7673,69.7673,13784.0
2023-09-20 15:00:00,71.89,71.92,71.67,71.68,5264.0,69.8062,69.8353,69.5926,69.6023,5264.0
2023-09-20 15:05:00,71.74,71.77,71.64,71.67,8482.0,69.6605,69.6897,69.5634,69.5926,8482.0
2023-09-20 15:10:00,71.67,71.74,71.51,71.51,11956.0,69.5926,69.6605,69.4372,69.4372,11956.0
2023-09-20 15:15:00,71.53,71.56,71.42,71.42,6914.0,69.4566,69.4858,69.3498,69.3498,6914.0
2023-09-20 15:20:00,71.44,71.44,71.28,71.35,30920.0,69.3692,69.3692,69.2139,69.2818,30920.0
2023-09-20 15:25:00,71.36,71.63,71.35,71.61,22620.0,69.2916,69.5537,69.2818,69.5343,22620.0
2023-09-20 15:30:00,71.64,71.67,71.51,71.55,15566.0,69.5634,69.5926,69.4372,69.476,15566.0
2023-09-20 15:35:00,71.52,71.56,71.28,71.31,14156.0,69.4469,69.4858,69.2139,69.243,14156.0
2023-09-20 15:40:00,71.3,71.41,71.29,71.36,17902.0,69.2333,69.3401,69.2236,69.2916,17902.0
2023-09-20 15:45:00,71.35,71.48,71.31,71.43,16998.0,69.2818,69.4081,69.243,69.3595,16998.0
2023-09-20 15:50:00,71.41,71.44,71.31,71.33,24722.0,69.3401,69.3692,69.243,69.2624,24722.0
2023-09-20 15:55:00,71.3,71.47,71.3,71.39,96622.0,69.2333,69.3984,69.2333,69.3207,96622.0
2023-09-21 09:30:00,70.71,70.92,70.38,70.92,19872.0,68.6604,68.8643,68.34,68.8643,19872.0
2023-09-21 09:35:00,70.92,71.39,70.92,71.35,41574.0,68.8643,69.3207,68.8643,69.2818,41574.0
2023-09-21 09:40:00,71.07,71.28,70.98,71.17,43978.0,69.01,69.2139,68.9226,69.1071,43978.0
2023-09-21 09:45:00,71.19,71.33,71.14,71.23,9452.0,69.1265,69.2624,69.0779,69.1653,9452.0
2023-09-21 09:50:00,71.14,71.19,70.89,71.0,15558.0,69.0779,69.1265,68.8352,68.942,15558.0
2023-09-21 09:55:00,71.0,71.0,70.81,71.0,7090.0,68.942,68.942,68.7575,68.942,7090.0
2023-09-21 10:00:00,71.01,71.03,70.94,71.0,11654.0,68.9517,68.9711,68.8837,68.942,11654.0
2023-09-21 10:05:00,70.94,71.13,70.94,71.08,51084.0,68.8837,69.0682,68.8837,69.0197,51084.0
2023-09-21 10:10:00,71.08,71.19,71.05,71.06,32604.0,69.0197,69.1265,68.9905,69.0002,32604.0
2023-09-21 10:15:00,71.05,71.5,71.04,71.49,30404.0,68.9905,69.4275,68.9808,69.4178,30404.0
2023-09-21 10:20:00,71.49,71.49,71.14,71.21,30840.0,69.4178,69.4178,69.0779,69.1459,30840.0
2023-09-21 10:25:00,71.19,71.19,71.03,71.07,12822.0,69.1265,69.1265,68.9711,69.01,12822.0
2023-09-21 10:30:00,71.08,71.17,71.04,71.05,16136.0,69.0197,69.1071,68.9808,68.9905,16136.0
2023-09-21 10:35:00,71.04,71.14,70.99,71.1,23840.0,68.9808,69.0779,68.9323,69.0391,23840.0
2023-09-21 10:40:00,71.12,71.13,70.98,71.02,12790.0,69.0585,69.0682,68.9226,68.9614,12790.0
2023-09-21 10:45:00,70.99,71.08,70.98,71.08,9724.0,68.9323,69.0197,68.9226,69.0197,9724.0
2023-09-21 10:50:00,71.08,71.08,70.89,70.91,10832.0,69.0197,69.0197,68.8352,68.8546,10832.0
2023-09-21 10:55:00,70.89,70.94,70.85,70.88,3178.0,68.8352,68.8837,68.7963,68.8255,3178.0
2023-09-21 11:00:00,70.93,71.04,70.91,70.95,10238.0,68.874,68.9808,68.8546,68.8934,10238.0
2023-09-21 11:05:00,70.99,71.03,70.96,70.96,10460.0,68.9323,68.9711,68.9031,68.9031,10460.0
2023-09-21 11:10:00,70.99,71.16,70.99,71.16,26656.0,68.9323,69.0973,68.9323,69.0973,26656.0
2023-09-21 11:15:00,71.14,71.2,71.04,71.04,27254.0,69.0779,69.1362,68.9808,68.9808,27254.0
2023-09-21 11:20:00,71.04,71.08,71.01,71.02,12018.0,68.9808,69.0197,68.9517,68.9614,12018.0
2023-09-21 11:25:00,71.02,71.05,70.99,71.04,8800.0,68.9614,68.9905,68.9323,68.9808,8800.0
2023-09-21 11:30:00,71.04,71.13,71.04,71.08,42594.0,68.9808,69.0682,68.9808,69.0197,42594.0
2023-09-21 11:35:00,71.1,71.13,70.92,70.92,24738.0,69.0391,69.0682,68.8643,68.8643,24738.0
2023-09-21 11:40:00,70.92,70.94,70.85,70.94,18396.0,68.8643,68.8837,68.7963,68.8837,18396.0
2023-09-21 11:45:00,70.94,71.02,70.91,71.01,6062.0,68.8837,68.9614,68.8546,68.9517,6062.0
2023-09-21 11:50:00,71.02,71.03,70.84,70.84,17146.0,68.9614,68.9711,68.7866,68.7866,17146.0
2023-09-21 11:55:00,70.82,70.92,70.82,70.91,7650.0,68.7672,68.8643,68.7672,68.8546,7650.0
2023-09-21 12:00:00,70.93,71.0,70.87,71.0,13180.0,68.874,68.942,68.8158,68.942,13180.0
2023-09-21 12:05:00,70.97,71.0,70.96,70.99,7432.0,68.9129,68.942,68.9031,68.9323,7432.0
2023-09-21 12:10:00,71.0,71.02,70.92,71.01,20826.0,68.942,68.9614,68.8643,68.9517,20826.0
2023-09-21 12:15:00,71.0,71.04,70.96,70.99,13134.0,68.942,68.9808,68.9031,68.9323,13134.0
2023-09-21 12:20:00,71.03,71.08,70.99,71.02,13216.0,68.9711,69.0197,68.9323,68.9614,13216.0
2023-09-21 12:25:00,71.0,71.07,71.0,71.04,19594.0,68.942,69.01,68.942,68.9808,19594.0
2023-09-21 12:30:00,71.08,71.19,71.05,71.08,64224.0,69.0197,69.1265,68.9905,69.0197,64224.0
2023-09-21 12:35:00,71.11,71.27,71.08,71.24,18260.0,69.0488,69.2042,69.0197,69.175,18260.0
2023-09-21 12:40:00,71.24,71.28,71.04,71.04,16036.0,69.175,69.2139,68.9808,68.9808,16036.0
2023-09-21 12:45:00,71.03,71.07,70.98,71.06,5444.0,68.9711,69.01,68.9226,69.0002,5444.0
2023-09-21 12:50:00,71.06,71.13,71.02,71.05,8868.0,69.0002,69.0682,68.9614,68.9905,8868.0
2023-09-21 12:55:00,71.03,71.03,70.86,70.88,21832.0,68.9711,68.9711,68.806,68.8255,21832.0
2023-09-21 13:00:00,70.88,70.9,70.69,70.77,26768.0,68.8255,68.8449,68.641,68.7187,26768.0
2023-09-21 13:05:00,70.8,71.05,70.79,70.96,48190.0,68.7478,68.9905,68.7381,68.9031,48190.0
2023-09-21 13:10:00,70.97,71.08,70.97,71.08,7916.0,68.9129,69.0197,68.9129,69.0197,7916.0
2023-09-21 13:15:00,71.1,71.21,71.09,71.13,10460.0,69.0391,69.1459,69.0294,69.0682,10460.0
2023-09-21 13:20:00,71.13,71.17,71.0,71.05,15968.0,69.0682,69.1071,68.942,68.9905,15968.0
2023-09-21 13:25:00,71.04,71.17,71.03,71.11,14074.0,68.9808,69.1071,68.9711,69.0488,14074.0
2023-09-21 13:30:00,71.1,71.14,71.06,71.08,11252.0,69.0391,69.0779,69.0002,69.0197,11252.0
2023-09-21 13:35:00,71.07,71.09,71.01,71.06,17328.0,69.01,69.0294,68.9517,69.0002,17328.0
2023-09-21 13:40:00,71.08,71.13,71.03,71.03,20652.0,69.0197,69.0682,68.9711,68.9711,20652.0
2023-09-21 13:45:00,71.03,71.07,71.02,71.05,4074.0,68.9711,69.01,68.9614,68.9905,4074.0
2023-09-21 13:50:00,71.05,71.07,71.03,71.05,12008.0,68.9905,69.01,68.9711,68.9905,12008.0
2023-09-21 13:55:00,71.03,71.22,71.03,71.22,15850.0,68.9711,69.1556,68.9711,69.1556,15850.0
2023-09-21 14:00:00,71.22,71.23,71.13,71.13,7936.0,69.1556,69.1653,69.0682,69.0682,7936.0
2023-09-21 14:05:00,71.13,71.34,71.11,71.33,20272.0,69.0682,69.2721,69.0488,69.2624,20272.0
2023-09-21 14:10:00,71.35,71.45,71.31,71.31,12222.0,69.2818,69.3789,69.243,69.243,12222.0
2023-09-21 14:15:00,71.36,71.42,71.29,71.42,7030.0,69.2916,69.3498,69.2236,69.3498,7030.0
2023-09-21 14:20:00,71.4,71.41,71.3,71.32,6256.0,69.3304,69.3401,69.2333,69.2527,6256.0
2023-09-21 14:25:00,71.33,71.33,71.27,71.29,4838.0,69.2624,69.2624,69.2042,69.2236,4838.0
2023-09-21 14:30:00,71.27,71.28,71.23,71.27,7674.0,69.2042,69.2139,69.1653,69.2042,7674.0
2023-09-21 14:35:00,71.26,71.33,71.1,71.29,26084.0,69.1945,69.2624,69.0391,69.2236,26084.0
2023-09-21 14:40:00,71.26,71.26,71.2,71.22,5246.0,69.1945,69.1945,69.1362,69.1556,5246.0
2023-09-21 14:45:00,71.22,71.22,71.17,71.19,5796.0,69.1556,69.1556,69.1071,69.1265,5796.0
2023-09-21 14:50:00,71.16,71.2,71.12,71.14,10668.0,69.0973,69.1362,69.0585,69.0779,10668.0
2023-09-21 14:55:00,71.14,71.19,71.13,71.17,3616.0,69.0779,69.1265,69.0682,69.1071,3616.0
2023-09-21 15:00:00,71.2,71.26,71.1,71.26,14690.0,69.1362,69.1945,69.0391,69.1945,14690.0
2023-09-21 15:05:00,71.27,71.27,71.13,71.16,13044.0,69.2042,69.2042,69.0682,69.0973,13044.0
2023-09-21 15:10:00,71.14,71.19,71.02,71.11,12738.0,69.0779,69.1265,68.9614,69.0488,12738.0
2023-09-21 15:15:00,71.08,71.1,70.98,71.06,55574.0,69.0197,69.0391,68.9226,69.0002,55574.0
2023-09-21 15:20:00,71.06,71.16,70.96,70.97,22470.0,69.0002,69.0973,68.9031,68.9129,22470.0
2023-09-21 15:25:00,70.97,71.01,70.74,70.75,62638.0,68.9129,68.9517,68.6895,68.6992,62638.0
2023-09-21 15:30:00,70.74,70.77,70.64,70.75,51414.0,68.6895,68.7187,68.5924,68.6992,51414.0
2023-09-21 15:35:00,70.74,70.76,70.6,70.72,37458.0,68.6895,68.7089,68.5536,68.6701,37458.0
2023-09-21 15:40:00,70.71,70.75,70.67,70.73,24464.0,68.6604,68.6992,68.6216,68.6798,24464.0
2023-09-21 15:45:00,70.73,70.94,70.72,70.74,86530.0,68.6798,68.8837,68.6701,68.6895,86530.0
2023-09-21 15:50:00,70.73,70.73,70.6,70.67,104142.0,68.6798,68.6798,68.5536,68.6216,104142.0
2023-09-21 15:55:00,70.71,70.76,70.57,70.6,299870.0,68.6604,68.7089,68.5245,68.5536,299870.0
2023-09-22 09:30:00,71.08,71.18,71.08,71.18,10172.0,69.0197,69.1168,69.0197,69.1168,10172.0
2023-09-22 09:35:00,71.12,71.26,71.12,71.19,1700.0,69.0585,69.1945,69.0585,69.1265,1700.0
2023-09-22 09:40:00,70.95,71.1,70.95,71.1,3930.0,68.8934,69.0391,68.8934,69.0391,3930.0
2023-09-22 09:45:00,71.1,71.15,71.03,71.08,1600.0,69.0391,69.0876,68.9711,69.0197,1600.0
2023-09-22 09:50:00,71.01,71.01,70.7,70.79,19754.0,68.9517,68.9517,68.6507,68.7381,19754.0
2023-09-22 09:55:00,70.86,71.16,70.86,71.05,22742.0,68.806,69.0973,68.806,68.9905,22742.0
2023-09-22 10:00:00,70.98,70.98,70.73,70.73,5780.0,68.9226,68.9226,68.6798,68.6798,5780.0
2023-09-22 10:05:00,70.81,70.82,70.66,70.72,5246.0,68.7575,68.7672,68.6118,68.6701,5246.0
2023-09-22 10:10:00,70.76,70.76,70.51,70.51,9244.0,68.7089,68.7089,68.4662,68.4662,9244.0
2023-09-22 10:15:00,70.52,70.82,70.49,70.73,21926.0,68.4759,68.7672,68.4468,68.6798,21926.0
2023-09-22 10:20:00,70.78,70.86,70.64,70.7,52404.0,68.7284,68.806,68.5924,68.6507,52404.0
2023-09-22 10:25:00,70.76,70.77,70.55,70.58,14984.0,68.7089,68.7187,68.505,68.5342,14984.0
2023-09-22 10:30:00,70.6,70.85,70.6,70.85,3206.0,68.5536,68.7963,68.5536,68.7963,3206.0
2023-09-22 10:35:00,70.87,70.89,70.79,70.89,9504.0,68.8158,68.8352,68.7381,68.8352,9504.0
2023-09-22 10:40:00,70.89,70.89,70.67,70.7,3412.0,68.8352,68.8352,68.6216,68.6507,3412.0
2023-09-22 10:45:00,70.68,70.68,70.61,70.64,3546.0,68.6313,68.6313,68.5633,68.5924,3546.0
2023-09-22 10:50:00,70.64,70.64,70.56,70.6,2600.0,68.5924,68.5924,68.5147,68.5536,2600.0
2023-09-22 10:55:00,70.59,70.66,70.58,70.66,3000.0,68.5439,68.6118,68.5342,68.6118,3000.0
2023-09-22 11:00:00,70.64,70.64,70.5,70.52,3484.0,68.5924,68.5924,68.4565,68.4759,3484.0
2023-09-22 11:05:00,70.5,70.55,70.49,70.5,7358.0,68.4565,68.505,68.4468,68.4565,7358.0
2023-09-22 11:10:00,70.5,70.5,70.42,70.46,5204.0,68.4565,68.4565,68.3788,68.4176,5204.0
2023-09-22 11:15:00,70.46,70.56,70.35,70.5,12858.0,68.4176,68.5147,68.3108,68.4565,12858.0
2023-09-22 11:20:00,70.49,70.6,70.46,70.5,5100.0,68.4468,68.5536,68.4176,68.4565,5100.0
2023-09-22 11:25:00,70.53,70.6,70.45,70.59,5800.0,68.4856,68.5536,68.4079,68.5439,5800.0
2023-09-22 11:30:00,70.57,70.65,70.48,70.65,6474.0,68.5245,68.6021,68.4371,68.6021,6474.0
2023-09-22 11:35:00,70.62,70.64,70.56,70.57,63850.0,68.573,68.5924,68.5147,68.5245,63850.0
2023-09-22 11:40:00,70.61,70.8,70.61,70.8,7956.0,68.5633,68.7478,68.5633,68.7478,7956.0
2023-09-22 11:45:00,70.82,70.87,70.71,70.79,7846.0,68.7672,68.8158,68.6604,68.7381,7846.0
2023-09-22 11:50:00,70.75,70.76,70.6,70.6,5420.0,68.6992,68.7089,68.5536,68.5536,5420.0
2023-09-22 11:55:00,70.61,70.61,70.52,70.56,4010.0,68.5633,68.5633,68.4759,68.5147,4010.0
2023-09-22 12:00:00,70.56,70.71,70.55,70.7,8320.0,68.5147,68.6604,68.505,68.6507,8320.0
2023-09-22 12:05:00,70.67,70.7,70.57,70.58,6374.0,68.6216,68.6507,68.5245,68.5342,6374.0
2023-09-22 12:10:00,70.52,70.57,70.49,70.57,3970.0,68.4759,68.5245,68.4468,68.5245,3970.0
2023-09-22 12:15:00,70.58,70.63,70.5,70.5,4384.0,68.5342,68.5827,68.4565,68.4565,4384.0
2023-09-22 12:20:00,70.53,70.53,70.48,70.51,4368.0,68.4856,68.4856,68.4371,68.4662,4368.0
2023-09-22 12:25:00,70.5,70.58,70.49,70.55,7160.0,68.4565,68.5342,68.4468,68.505,7160.0
2023-09-22 12:30:00,70.55,70.62,70.55,70.6,9102.0,68.505,68.573,68.505,68.5536,9102.0
2023-09-22 12:35:00,70.6,70.6,70.5,70.51,4788.0,68.5536,68.5536,68.4565,68.4662,4788.0
2023-09-22 12:40:00,70.53,70.54,70.51,70.51,2800.0,68.4856,68.4953,68.4662,68.4662,2800.0
2023-09-22 12:45:00,70.57,70.57,70.53,70.54,4948.0,68.5245,68.5245,68.4856,68.4953,4948.0
2023-09-22 12:50:00,70.56,70.56,70.5,70.53,5800.0,68.5147,68.5147,68.4565,68.4856,5800.0
2023-09-22 12:55:00,70.54,70.59,70.45,70.45,6558.0,68.4953,68.5439,68.4079,68.4079,6558.0
2023-09-22 13:00:00,70.46,70.5,70.45,70.5,2600.0,68.4176,68.4565,68.4079,68.4565,2600.0
2023-09-22 13:05:00,70.54,70.54,70.45,70.46,5812.0,68.4953,68.4953,68.4079,68.4176,5812.0
2023-09-22 13:10:00,70.47,70.48,70.45,70.46,6624.0,68.4273,68.4371,68.4079,68.4176,6624.0
2023-09-22 13:15:00,70.49,70.5,70.45,70.5,10658.0,68.4468,68.4565,68.4079,68.4565,10658.0
2023-09-22 13:20:00,70.46,70.46,70.34,70.39,19500.0,68.4176,68.4176,68.3011,68.3497,19500.0
2023-09-22 13:25:00,70.4,70.46,70.31,70.35,13698.0,68.3594,68.4176,68.272,68.3108,13698.0
2023-09-22 13:30:00,70.32,70.46,70.29,70.46,4666.0,68.2817,68.4176,68.2526,68.4176,4666.0
2023-09-22 13:35:00,70.44,70.46,70.26,70.27,5362.0,68.3982,68.4176,68.2234,68.2331,5362.0
2023-09-22 13:40:00,70.28,70.28,70.19,70.28,6792.0,68.2429,68.2429,68.1555,68.2429,6792.0
2023-09-22 13:45:00,70.25,70.29,70.03,70.06,8370.0,68.2137,68.2526,68.0001,68.0292,8370.0
2023-09-22 13:50:00,70.05,70.24,70.05,70.24,11982.0,68.0195,68.204,68.0195,68.204,11982.0
2023-09-22 13:55:00,70.21,70.28,70.21,70.24,8480.0,68.1749,68.2429,68.1749,68.204,8480.0
2023-09-22 14:00:00,70.23,70.26,70.12,70.14,5310.0,68.1943,68.2234,68.0875,68.1069,5310.0
2023-09-22 14:05:00,70.17,70.17,70.09,70.13,8646.0,68.136,68.136,68.0584,68.0972,8646.0
2023-09-22 14:10:00,70.14,70.14,69.97,70.01,28754.0,68.1069,68.1069,67.9418,67.9807,28754.0
2023-09-22 14:15:00,70.03,70.07,70.0,70.07,12180.0,68.0001,68.0389,67.971,68.0389,12180.0
2023-09-22 14:20:00,70.08,70.17,70.04,70.17,7898.0,68.0487,68.136,68.0098,68.136,7898.0
2023-09-22 14:25:00,70.17,70.21,70.08,70.08,9200.0,68.136,68.1749,68.0487,68.0487,9200.0
2023-09-22 14:30:00,70.1,70.1,69.95,70.05,28448.0,68.0681,68.0681,67.9224,68.0195,28448.0
2023-09-22 14:35:00,70.06,70.14,70.02,70.08,13890.0,68.0292,68.1069,67.9904,68.0487,13890.0
2023-09-22 14:40:00,70.11,70.11,70.0,70.01,8758.0,68.0778,68.0778,67.971,67.9807,8758.0
2023-09-22 14:45:00,70.0,70.11,70.0,70.08,7778.0,67.971,68.0778,67.971,68.0487,7778.0
2023-09-22 14:50:00,70.07,70.13,70.05,70.08,10168.0,68.0389,68.0972,68.0195,68.0487,10168.0
2023-09-22 14:55:00,70.08,70.12,70.05,70.1,6724.0,68.0487,68.0875,68.0195,68.0681,6724.0
2023-09-22 15:00:00,70.1,70.31,70.07,70.28,12994.0,68.0681,68.272,68.0389,68.2429,12994.0
2023-09-22 15:05:00,70.28,70.51,70.26,70.51,7902.0,68.2429,68.4662,68.2234,68.4662,7902.0
2023-09-22 15:10:00,70.53,70.6,70.48,70.55,10040.0,68.4856,68.5536,68.4371,68.505,10040.0
2023-09-22 15:15:00,70.55,70.65,70.5,70.56,13646.0,68.505,68.6021,68.4565,68.5147,13646.0
2023-09-22 15:20:00,70.52,70.71,70.45,70.67,10306.0,68.4759,68.6604,68.4079,68.6216,10306.0
2023-09-22 15:25:00,70.67,70.69,70.6,70.64,14264.0,68.6216,68.641,68.5536,68.5924,14264.0
2023-09-22 15:30:00,70.64,70.69,70.5,70.5,39444.0,68.5924,68.641,68.4565,68.4565,39444.0
2023-09-22 15:35:00,70.5,70.55,70.42,70.51,24834.0,68.4565,68.505,68.3788,68.4662,24834.0
2023-09-22 15:40:00,70.51,70.54,70.38,70.46,36806.0,68.4662,68.4953,68.34,68.4176,36806.0
2023-09-22 15:45:00,70.46,70.57,70.46,70.49,51476.0,68.4176,68.5245,68.4176,68.4468,51476.0
2023-09-22 15:50:00,70.49,70.52,70.11,70.13,158898.0,68.4468,68.4759,68.0778,68.0972,158898.0
2023-09-22 15:55:00,70.15,70.23,70.0,70.01,214136.0,68.1166,68.1943,67.971,67.9807,214136.0
2023-09-25 09:30:00,72.3,74.98,72.3,74.72,557534.0,70.2043,72.8066,70.2043,72.5542,557534.0
2023-09-25 09:35:00,74.64,75.73,74.61,74.88,460238.0,72.4765,73.5349,72.4473,72.7095,460238.0
2023-09-25 09:40:00,74.88,75.71,74.79,75.63,193702.0,72.7095,73.5155,72.6221,73.4378,193702.0
2023-09-25 09:45:00,75.57,75.82,75.06,75.2,203858.0,73.3795,73.6223,72.8843,73.0202,203858.0
2023-09-25 09:50:00,75.21,75.38,74.52,75.24,197056.0,73.03,73.195,72.36,73.0591,197056.0
2023-09-25 09:55:00,75.29,75.29,74.49,74.62,214144.0,73.1076,73.1076,72.3308,72.4571,214144.0
2023-09-25 10:00:00,74.69,74.89,74.24,74.63,162724.0,72.525,72.7192,72.0881,72.4668,162724.0
2023-09-25 10:05:00,74.56,74.95,74.36,74.56,80610.0,72.3988,72.7775,72.2046,72.3988,80610.0
2023-09-25 10:10:00,74.55,75.39,74.49,75.25,198750.0,72.3891,73.2047,72.3308,73.0688,198750.0
2023-09-25 10:15:00,75.19,76.14,75.19,75.88,281988.0,73.0105,73.933,73.0105,73.6805,281988.0
2023-09-25 10:20:00,75.84,76.25,75.84,76.12,193310.0,73.6417,74.0398,73.6417,73.9136,193310.0
2023-09-25 10:25:00,76.12,76.48,75.85,76.4,171924.0,73.9136,74.2631,73.6514,74.1855,171924.0
2023-09-25 10:30:00,76.37,76.73,76.11,76.57,147416.0,74.1563,74.5059,73.9039,74.3505,147416.0
2023-09-25 10:35:00,76.57,76.66,76.19,76.41,110872.0,74.3505,74.4379,73.9815,74.1952,110872.0
2023-09-25 10:40:00,76.4,76.64,75.85,75.99,95190.0,74.1855,74.4185,73.6514,73.7873,95190.0
2023-09-25 10:45:00,76.05,76.46,76.04,76.3,117676.0,73.8456,74.2437,73.8359,74.0884,117676.0
2023-09-25 10:50:00,76.3,76.42,76.19,76.29,115926.0,74.0884,74.2049,73.9815,74.0787,115926.0
2023-09-25 10:55:00,76.33,76.5,76.24,76.39,54998.0,74.1175,74.2826,74.0301,74.1758,54998.0
2023-09-25 11:00:00,76.42,76.44,76.28,76.3,47914.0,74.2049,74.2243,74.0689,74.0884,47914.0
2023-09-25 11:05:00,76.28,76.46,76.19,76.46,57086.0,74.0689,74.2437,73.9815,74.2437,57086.0
2023-09-25 11:10:00,76.39,76.45,76.11,76.11,53874.0,74.1758,74.234,73.9039,73.9039,53874.0
2023-09-25 11:15:00,76.14,76.3,75.98,76.14,40452.0,73.933,74.0884,73.7776,73.933,40452.0
2023-09-25 11:20:00,76.14,76.15,75.77,76.14,48796.0,73.933,73.9427,73.5737,73.933,48796.0
2023-09-25 11:25:00,76.16,76.4,76.11,76.35,24748.0,73.9524,74.1855,73.9039,74.1369,24748.0
2023-09-25 11:30:00,76.35,77.13,76.29,76.95,152380.0,74.1369,74.8943,74.0787,74.7195,152380.0
2023-09-25 11:35:00,76.98,77.04,76.39,76.42,76750.0,74.7487,74.8069,74.1758,74.2049,76750.0
2023-09-25 11:40:00,76.4,76.7,76.37,76.61,38488.0,74.1855,74.4768,74.1563,74.3894,38488.0
2023-09-25 11:45:00,76.57,76.79,76.52,76.72,53024.0,74.3505,74.5642,74.302,74.4962,53024.0
2023-09-25 11:50:00,76.74,76.8,76.67,76.75,25442.0,74.5156,74.5739,74.4476,74.5253,25442.0
2023-09-25 11:55:00,76.75,76.85,76.46,76.57,32316.0,74.5253,74.6224,74.2437,74.3505,32316.0
2023-09-25 12:00:00,76.59,76.65,76.37,76.6,22684.0,74.37,74.4282,74.1563,74.3797,22684.0
2023-09-25 12:05:00,76.63,76.89,76.57,76.86,32664.0,74.4088,74.6613,74.3505,74.6321,32664.0
2023-09-25 12:10:00,76.82,76.83,76.61,76.72,28880.0,74.5933,74.603,74.3894,74.4962,28880.0
2023-09-25 12:15:00,76.65,76.73,76.51,76.58,22076.0,74.4282,74.5059,74.2923,74.3602,22076.0
2023-09-25 12:20:00,76.58,76.68,76.5,76.67,21858.0,74.3602,74.4573,74.2826,74.4476,21858.0
2023-09-25 12:25:00,76.66,76.92,76.66,76.92,23898.0,74.4379,74.6904,74.4379,74.6904,23898.0
2023-09-25 12:30:00,76.89,77.0,76.74,76.88,39396.0,74.6613,74.7681,74.5156,74.6515,39396.0
2023-09-25 12:35:00,76.88,76.89,76.57,76.58,31894.0,74.6515,74.6613,74.3505,74.3602,31894.0
2023-09-25 12:40:00,76.57,76.7,76.5,76.57,25938.0,74.3505,74.4768,74.2826,74.3505,25938.0
2023-09-25 12:45:00,76.58,77.37,76.57,77.28,60356.0,74.3602,75.1273,74.3505,75.04,60356.0
2023-09-25 12:50:00,77.19,77.21,76.76,77.08,63468.0,74.9526,74.972,74.535,74.8458,63468.0
2023-09-25 12:55:00,77.05,77.05,76.8,76.97,31732.0,74.8166,74.8166,74.5739,74.7389,31732.0
2023-09-25 13:00:00,77.04,77.1,76.83,77.01,47018.0,74.8069,74.8652,74.603,74.7778,47018.0
2023-09-25 13:05:00,77.02,77.13,76.91,77.02,72732.0,74.7875,74.8943,74.6807,74.7875,72732.0
2023-09-25 13:10:00,76.98,77.1,76.98,77.02,24256.0,74.7487,74.8652,74.7487,74.7875,24256.0
2023-09-25 13:15:00,77.04,77.06,76.94,76.96,28054.0,74.8069,74.8263,74.7098,74.7292,28054.0
2023-09-25 13:20:00,77.0,77.0,76.79,76.8,25564.0,74.7681,74.7681,74.5642,74.5739,25564.0
2023-09-25 13:25:00,76.83,76.9,76.78,76.87,19600.0,74.603,74.671,74.5544,74.6418,19600.0
2023-09-25 13:30:00,76.87,77.08,76.79,77.04,30502.0,74.6418,74.8458,74.5642,74.8069,30502.0
2023-09-25 13:35:00,77.03,77.15,77.03,77.11,29034.0,74.7972,74.9137,74.7972,74.8749,29034.0
2023-09-25 13:40:00,77.11,77.32,77.02,77.31,62204.0,74.8749,75.0788,74.7875,75.0691,62204.0
2023-09-25 13:45:00,77.29,77.29,76.95,77.07,38294.0,75.0497,75.0497,74.7195,74.836,38294.0
2023-09-25 13:50:00,77.07,77.46,76.98,77.46,81594.0,74.836,75.2147,74.7487,75.2147,81594.0
2023-09-25 13:55:00,77.45,77.68,77.36,77.66,170388.0,75.205,75.4284,75.1176,75.4089,170388.0
2023-09-25 14:00:00,77.63,77.83,77.57,77.73,64836.0,75.3798,75.574,75.3215,75.4769,64836.0
2023-09-25 14:05:00,77.71,77.78,77.55,77.62,66624.0,75.4575,75.5255,75.3021,75.3701,66624.0
2023-09-25 14:10:00,77.57,77.85,77.55,77.83,44486.0,75.3215,75.5934,75.3021,75.574,44486.0
2023-09-25 14:15:00,77.79,78.14,77.79,78.07,159096.0,75.5352,75.875,75.5352,75.8071,159096.0
2023-09-25 14:20:00,78.1,78.22,78.04,78.1,84638.0,75.8362,75.9527,75.7779,75.8362,84638.0
2023-09-25 14:25:00,78.07,78.25,78.03,78.17,59266.0,75.8071,75.9818,75.7682,75.9042,59266.0
2023-09-25 14:30:00,78.17,78.19,77.94,77.99,130172.0,75.9042,75.9236,75.6808,75.7294,130172.0
2023-09-25 14:35:00,77.98,78.44,77.98,78.17,94748.0,75.7197,76.1663,75.7197,75.9042,94748.0
2023-09-25 14:40:00,78.17,78.17,77.87,78.02,60356.0,75.9042,75.9042,75.6129,75.7585,60356.0
2023-09-25 14:45:00,78.02,78.13,77.98,77.99,44366.0,75.7585,75.8653,75.7197,75.7294,44366.0
2023-09-25 14:50:00,78.03,78.13,77.97,78.13,53424.0,75.7682,75.8653,75.71,75.8653,53424.0
2023-09-25 14:55:00,78.1,78.13,78.05,78.09,73748.0,75.8362,75.8653,75.7876,75.8265,73748.0
2023-09-25 15:00:00,78.1,78.29,78.1,78.28,112810.0,75.8362,76.0207,75.8362,76.011,112810.0
2023-09-25 15:05:00,78.26,78.26,77.77,77.79,113044.0,75.9915,75.9915,75.5158,75.5352,113044.0
2023-09-25 15:10:00,77.83,78.17,77.8,78.17,75170.0,75.574,75.9042,75.5449,75.9042,75170.0
2023-09-25 15:15:00,78.2,78.68,78.16,78.38,176438.0,75.9333,76.3994,75.8944,76.1081,176438.0
2023-09-25 15:20:00,78.39,78.56,78.06,78.06,138182.0,76.1178,76.2829,75.7973,75.7973,138182.0
2023-09-25 15:25:00,78.03,78.09,77.77,77.97,82818.0,75.7682,75.8265,75.5158,75.71,82818.0
2023-09-25 15:30:00,77.97,78.0,77.78,77.82,77522.0,75.71,75.7391,75.5255,75.5643,77522.0
2023-09-25 15:35:00,77.83,77.89,77.7,77.79,62122.0,75.574,75.6323,75.4478,75.5352,62122.0
2023-09-25 15:40:00,77.81,78.06,77.74,78.06,102000.0,75.5546,75.7973,75.4866,75.7973,102000.0
2023-09-25 15:45:00,78.07,78.17,77.88,77.94,144384.0,75.8071,75.9042,75.6226,75.6808,144384.0
2023-09-25 15:50:00,77.94,78.0,77.84,77.9,148338.0,75.6808,75.7391,75.5837,75.642,148338.0
2023-09-25 15:55:00,77.92,78.25,77.9,78.17,441294.0,75.6614,75.9818,75.642,75.9042,441294.0
2023-09-26 09:30:00,77.93,78.28,77.44,78.08,92854.0,75.6711,76.011,75.1953,75.8168,92854.0
2023-09-26 09:35:00,78.11,78.25,77.87,77.89,20248.0,75.8459,75.9818,75.6129,75.6323,20248.0
2023-09-26 09:40:00,77.95,78.03,77.38,77.38,112052.0,75.6905,75.7682,75.1371,75.1371,112052.0
2023-09-26 09:45:00,77.33,77.56,77.17,77.28,37840.0,75.0885,75.3118,74.9331,75.04,37840.0
2023-09-26 09:50:00,77.19,77.23,76.84,77.03,62220.0,74.9526,74.9914,74.6127,74.7972,62220.0
2023-09-26 09:55:00,76.99,77.37,76.99,77.37,48714.0,74.7584,75.1273,74.7584,75.1273,48714.0
2023-09-26 10:00:00,77.44,77.78,77.28,77.45,28868.0,75.1953,75.5255,75.04,75.205,28868.0
2023-09-26 10:05:00,77.5,77.8,77.47,77.78,25496.0,75.2536,75.5449,75.2244,75.5255,25496.0
2023-09-26 10:10:00,77.77,77.79,77.54,77.56,32696.0,75.5158,75.5352,75.2924,75.3118,32696.0
2023-09-26 10:15:00,77.57,77.77,77.3,77.71,17504.0,75.3215,75.5158,75.0594,75.4575,17504.0
2023-09-26 10:20:00,77.72,77.84,77.56,77.71,16624.0,75.4672,75.5837,75.3118,75.4575,16624.0
2023-09-26 10:25:00,77.75,77.95,77.71,77.91,17636.0,75.4963,75.6905,75.4575,75.6517,17636.0
2023-09-26 10:30:00,77.87,78.0,77.77,77.77,27114.0,75.6129,75.7391,75.5158,75.5158,27114.0
2023-09-26 10:35:00,77.79,77.99,77.74,77.95,15792.0,75.5352,75.7294,75.4866,75.6905,15792.0
2023-09-26 10:40:00,77.95,78.3,77.95,78.28,36252.0,75.6905,76.0304,75.6905,76.011,36252.0
2023-09-26 10:45:00,78.28,78.71,78.23,78.54,119928.0,76.011,76.4285,75.9624,76.2634,119928.0
2023-09-26 10:50:00,78.48,78.54,78.39,78.51,15414.0,76.2052,76.2634,76.1178,76.2343,15414.0
2023-09-26 10:55:00,78.5,78.66,78.44,78.61,15694.0,76.2246,76.38,76.1663,76.3314,15694.0
2023-09-26 11:00:00,78.62,78.74,78.41,78.49,21710.0,76.3411,76.4576,76.1372,76.2149,21710.0
2023-09-26 11:05:00,78.45,78.45,78.07,78.08,63398.0,76.176,76.176,75.8071,75.8168,63398.0
2023-09-26 11:10:00,78.08,78.08,77.93,77.98,22764.0,75.8168,75.8168,75.6711,75.7197,22764.0
2023-09-26 11:15:00,77.93,77.94,77.84,77.86,10890.0,75.6711,75.6808,75.5837,75.6031,10890.0
2023-09-26 11:20:00,77.9,78.19,77.89,78.09,25206.0,75.642,75.9236,75.6323,75.8265,25206.0
2023-09-26 11:25:00,78.05,78.07,77.97,77.97,9994.0,75.7876,75.8071,75.71,75.71,9994.0
2023-09-26 11:30:00,77.96,78.03,77.89,78.0,10308.0,75.7002,75.7682,75.6323,75.7391,10308.0
2023-09-26 11:35:00,78.02,78.04,77.86,78.01,14312.0,75.7585,75.7779,75.6031,75.7488,14312.0
2023-09-26 11:40:00,77.99,78.14,77.94,78.11,15726.0,75.7294,75.875,75.6808,75.8459,15726.0
2023-09-26 11:45:00,78.05,78.1,77.96,78.05,16298.0,75.7876,75.8362,75.7002,75.7876,16298.0
2023-09-26 11:50:00,78.1,78.25,78.01,78.25,9478.0,75.8362,75.9818,75.7488,75.9818,9478.0
2023-09-26 11:55:00,78.26,78.36,78.24,78.33,6154.0,75.9915,76.0886,75.9721,76.0595,6154.0
2023-09-26 12:00:00,78.33,78.47,78.29,78.29,12764.0,76.0595,76.1955,76.0207,76.0207,12764.0
2023-09-26 12:05:00,78.32,78.45,78.27,78.45,8396.0,76.0498,76.176,76.0013,76.176,8396.0
2023-09-26 12:10:00,78.44,78.48,78.33,78.45,12306.0,76.1663,76.2052,76.0595,76.176,12306.0
2023-09-26 12:15:00,78.45,78.45,78.25,78.25,13730.0,76.176,76.176,75.9818,75.9818,13730.0
2023-09-26 12:20:00,78.25,78.35,78.21,78.3,4910.0,75.9818,76.0789,75.943,76.0304,4910.0
2023-09-26 12:25:00,78.39,78.45,78.38,78.45,4802.0,76.1178,76.176,76.1081,76.176,4802.0
2023-09-26 12:30:00,78.48,78.5,78.39,78.45,10916.0,76.2052,76.2246,76.1178,76.176,10916.0
2023-09-26 12:35:00,78.49,78.58,78.43,78.58,7026.0,76.2149,76.3023,76.1566,76.3023,7026.0
2023-09-26 12:40:00,78.58,78.62,78.42,78.46,9376.0,76.3023,76.3411,76.1469,76.1858,9376.0
2023-09-26 12:45:00,78.45,78.49,78.44,78.46,3806.0,76.176,76.2149,76.1663,76.1858,3806.0
2023-09-26 12:50:00,78.46,78.46,78.27,78.29,15976.0,76.1858,76.1858,76.0013,76.0207,15976.0
2023-09-26 12:55:00,78.32,78.37,78.21,78.21,7406.0,76.0498,76.0984,75.943,75.943,7406.0
2023-09-26 13:00:00,78.28,78.28,78.11,78.16,12378.0,76.011,76.011,75.8459,75.8944,12378.0
2023-09-26 13:05:00,78.21,78.32,78.08,78.3,9600.0,75.943,76.0498,75.8168,76.0304,9600.0
2023-09-26 13:10:00,78.28,78.42,78.28,78.35,12552.0,76.011,76.1469,76.011,76.0789,12552.0
2023-09-26 13:15:00,78.36,78.39,78.21,78.25,14210.0,76.0886,76.1178,75.943,75.9818,14210.0
2023-09-26 13:20:00,78.26,78.3,78.16,78.23,10652.0,75.9915,76.0304,75.8944,75.9624,10652.0
2023-09-26 13:25:00,78.21,78.23,78.08,78.11,8182.0,75.943,75.9624,75.8168,75.8459,8182.0
2023-09-26 13:30:00,78.07,78.2,78.05,78.08,13548.0,75.8071,75.9333,75.7876,75.8168,13548.0
2023-09-26 13:35:00,78.05,78.08,77.88,77.88,22750.0,75.7876,75.8168,75.6226,75.6226,22750.0
2023-09-26 13:40:00,77.87,77.89,77.69,77.69,14228.0,75.6129,75.6323,75.4381,75.4381,14228.0
2023-09-26 13:45:00,77.68,77.75,77.65,77.71,18820.0,75.4284,75.4963,75.3992,75.4575,18820.0
2023-09-26 13:50:00,77.72,77.76,77.53,77.55,43804.0,75.4672,75.506,75.2827,75.3021,43804.0
2023-09-26 13:55:00,77.57,77.66,77.56,77.61,10250.0,75.3215,75.4089,75.3118,75.3604,10250.0
2023-09-26 14:00:00,77.61,77.66,77.25,77.31,44906.0,75.3604,75.4089,75.0108,75.0691,44906.0
2023-09-26 14:05:00,77.34,77.51,77.23,77.24,50720.0,75.0982,75.2633,74.9914,75.0011,50720.0
2023-09-26 14:10:00,77.26,77.3,77.16,77.3,21396.0,75.0205,75.0594,74.9234,75.0594,21396.0
2023-09-26 14:15:00,77.34,77.45,77.24,77.28,19870.0,75.0982,75.205,75.0011,75.04,19870.0
2023-09-26 14:20:00,77.28,77.36,77.24,77.25,28826.0,75.04,75.1176,75.0011,75.0108,28826.0
2023-09-26 14:25:00,77.28,77.45,77.23,77.45,11320.0,75.04,75.205,74.9914,75.205,11320.0
2023-09-26 14:30:00,77.45,77.63,77.45,77.57,15986.0,75.205,75.3798,75.205,75.3215,15986.0
2023-09-26 14:35:00,77.58,77.67,77.56,77.56,6952.0,75.3313,75.4187,75.3118,75.3118,6952.0
2023-09-26 14:40:00,77.61,77.62,77.48,77.56,12752.0,75.3604,75.3701,75.2342,75.3118,12752.0
2023-09-26 14:45:00,77.56,77.62,77.52,77.61,15366.0,75.3118,75.3701,75.273,75.3604,15366.0
2023-09-26 14:50:00,77.61,77.7,77.57,77.66,12306.0,75.3604,75.4478,75.3215,75.4089,12306.0
2023-09-26 14:55:00,77.63,77.7,77.61,77.63,13708.0,75.3798,75.4478,75.3604,75.3798,13708.0
2023-09-26 15:00:00,77.63,77.67,77.52,77.55,22568.0,75.3798,75.4187,75.273,75.3021,22568.0
2023-09-26 15:05:00,77.56,77.6,77.45,77.45,11938.0,75.3118,75.3507,75.205,75.205,11938.0
2023-09-26 15:10:00,77.52,77.52,77.1,77.1,30718.0,75.273,75.273,74.8652,74.8652,30718.0
2023-09-26 15:15:00,77.14,77.36,77.1,77.17,42652.0,74.904,75.1176,74.8652,74.9331,42652.0
2023-09-26 15:20:00,77.17,77.2,76.89,76.91,51158.0,74.9331,74.9623,74.6613,74.6807,51158.0
2023-09-26 15:25:00,76.94,76.95,76.73,76.77,47880.0,74.7098,74.7195,74.5059,74.5447,47880.0
2023-09-26 15:30:00,76.77,76.77,76.64,76.67,31246.0,74.5447,74.5447,74.4185,74.4476,31246.0
2023-09-26 15:35:00,76.64,76.77,76.63,76.75,47382.0,74.4185,74.5447,74.4088,74.5253,47382.0
2023-09-26 15:40:00,76.74,76.82,76.71,76.82,31278.0,74.5156,74.5933,74.4865,74.5933,31278.0
2023-09-26 15:45:00,76.82,76.88,76.75,76.83,52136.0,74.5933,74.6515,74.5253,74.603,52136.0
2023-09-26 15:50:00,76.82,76.91,76.73,76.85,74168.0,74.5933,74.6807,74.5059,74.6224,74168.0
2023-09-26 15:55:00,76.85,76.87,76.7,76.83,221724.0,74.6224,74.6418,74.4768,74.603,221724.0
2023-09-27 09:30:00,77.3,77.73,77.29,77.29,39294.0,75.0594,75.4769,75.0497,75.0497,39294.0
2023-09-27 09:35:00,77.28,77.4,77.03,77.4,9170.0,75.04,75.1565,74.7972,75.1565,9170.0
2023-09-27 09:40:00,77.33,77.54,77.26,77.53,15588.0,75.0885,75.2924,75.0205,75.2827,15588.0
2023-09-27 09:45:00,77.48,77.76,77.39,77.69,14036.0,75.2342,75.506,75.1468,75.4381,14036.0
2023-09-27 09:50:00,77.74,78.0,77.73,77.92,4714.0,75.4866,75.7391,75.4769,75.6614,4714.0
2023-09-27 09:55:00,77.92,77.94,77.8,77.89,9602.0,75.6614,75.6808,75.5449,75.6323,9602.0
2023-09-27 10:00:00,77.89,78.06,77.75,77.92,18582.0,75.6323,75.7973,75.4963,75.6614,18582.0
2023-09-27 10:05:00,78.02,78.08,77.93,78.06,5860.0,75.7585,75.8168,75.6711,75.7973,5860.0
2023-09-27 10:10:00,78.07,78.1,77.9,77.92,17728.0,75.8071,75.8362,75.642,75.6614,17728.0
2023-09-27 10:15:00,77.94,77.96,77.88,77.93,8090.0,75.6808,75.7002,75.6226,75.6711,8090.0
2023-09-27 10:20:00,77.92,78.03,77.92,77.99,7056.0,75.6614,75.7682,75.6614,75.7294,7056.0
2023-09-27 10:25:00,78.04,78.32,77.99,78.32,15912.0,75.7779,76.0498,75.7294,76.0498,15912.0
2023-09-27 10:30:00,78.32,78.32,78.1,78.21,32840.0,76.0498,76.0498,75.8362,75.943,32840.0
2023-09-27 10:35:00,78.19,78.33,78.14,78.15,11568.0,75.9236,76.0595,75.875,75.8847,11568.0
2023-09-27 10:40:00,78.12,78.17,78.08,78.1,5900.0,75.8556,75.9042,75.8168,75.8362,5900.0
2023-09-27 10:45:00,78.15,78.15,78.03,78.06,3586.0,75.8847,75.8847,75.7682,75.7973,3586.0
2023-09-27 10:50:00,78.03,78.03,77.7,77.73,7882.0,75.7682,75.7682,75.4478,75.4769,7882.0
2023-09-27 10:55:00,77.72,77.84,77.7,77.75,24576.0,75.4672,75.5837,75.4478,75.4963,24576.0
2023-09-27 11:00:00,77.71,77.88,77.69,77.86,3782.0,75.4575,75.6226,75.4381,75.6031,3782.0
2023-09-27 11:05:00,77.86,78.1,77.86,78.06,5564.0,75.6031,75.8362,75.6031,75.7973,5564.0
2023-09-27 11:10:00,78.07,78.11,77.98,78.05,8804.0,75.8071,75.8459,75.7197,75.7876,8804.0
2023-09-27 11:15:00,78.06,78.08,77.89,77.9,5600.0,75.7973,75.8168,75.6323,75.642,5600.0
2023-09-27 11:20:00,77.89,77.98,77.86,77.97,2100.0,75.6323,75.7197,75.6031,75.71,2100.0
2023-09-27 11:25:00,77.92,78.14,77.92,78.04,11870.0,75.6614,75.875,75.6614,75.7779,11870.0
2023-09-27 11:30:00,78.02,78.02,77.92,77.94,6012.0,75.7585,75.7585,75.6614,75.6808,6012.0
2023-09-27 11:35:00,77.86,77.92,77.86,77.87,5016.0,75.6031,75.6614,75.6031,75.6129,5016.0
2023-09-27 11:40:00,77.89,77.89,77.64,77.68,7812.0,75.6323,75.6323,75.3895,75.4284,7812.0
2023-09-27 11:45:00,77.64,77.64,77.58,77.61,3564.0,75.3895,75.3895,75.3313,75.3604,3564.0
2023-09-27 11:50:00,77.64,77.69,77.63,77.66,4996.0,75.3895,75.4381,75.3798,75.4089,4996.0
2023-09-27 11:55:00,77.65,77.73,77.65,77.66,16544.0,75.3992,75.4769,75.3992,75.4089,16544.0
2023-09-27 12:00:00,77.65,77.65,77.49,77.56,24964.0,75.3992,75.3992,75.2439,75.3118,24964.0
2023-09-27 12:05:00,77.56,77.67,77.45,77.59,50162.0,75.3118,75.4187,75.205,75.341,50162.0
2023-09-27 12:10:00,77.63,77.73,77.5,77.69,11422.0,75.3798,75.4769,75.2536,75.4381,11422.0
2023-09-27 12:15:00,77.75,77.75,77.61,77.64,7528.0,75.4963,75.4963,75.3604,75.3895,7528.0
2023-09-27 12:20:00,77.64,77.64,77.56,77.63,6582.0,75.3895,75.3895,75.3118,75.3798,6582.0
2023-09-27 12:25:00,77.61,77.66,77.6,77.64,4340.0,75.3604,75.4089,75.3507,75.3895,4340.0
2023-09-27 12:30:00,77.67,77.73,77.67,77.69,5292.0,75.4187,75.4769,75.4187,75.4381,5292.0
2023-09-27 12:35:00,77.69,77.83,77.68,77.83,7858.0,75.4381,75.574,75.4284,75.574,7858.0
2023-09-27 12:40:00,77.78,77.87,77.77,77.87,4546.0,75.5255,75.6129,75.5158,75.6129,4546.0
2023-09-27 12:45:00,77.87,77.95,77.87,77.95,2400.0,75.6129,75.6905,75.6129,75.6905,2400.0
2023-09-27 12:50:00,77.92,78.01,77.88,77.98,14368.0,75.6614,75.7488,75.6226,75.7197,14368.0
2023-09-27 12:55:00,77.98,77.98,77.89,77.91,8320.0,75.7197,75.7197,75.6323,75.6517,8320.0
2023-09-27 13:00:00,77.92,78.03,77.92,78.01,3000.0,75.6614,75.7682,75.6614,75.7488,3000.0
2023-09-27 13:05:00,78.0,78.0,77.92,77.99,5754.0,75.7391,75.7391,75.6614,75.7294,5754.0
2023-09-27 13:10:00,78.02,78.04,77.94,77.95,8504.0,75.7585,75.7779,75.6808,75.6905,8504.0
2023-09-27 13:15:00,77.95,78.01,77.92,77.97,9322.0,75.6905,75.7488,75.6614,75.71,9322.0
2023-09-27 13:20:00,77.98,77.98,77.83,77.83,5800.0,75.7197,75.7197,75.574,75.574,5800.0
2023-09-27 13:25:00,77.84,77.84,77.64,77.64,10820.0,75.5837,75.5837,75.3895,75.3895,10820.0
2023-09-27 13:30:00,77.68,77.81,77.68,77.81,3760.0,75.4284,75.5546,75.4284,75.5546,3760.0
2023-09-27 13:35:00,77.82,77.83,77.76,77.83,7780.0,75.5643,75.574,75.506,75.574,7780.0
2023-09-27 13:40:00,77.79,77.81,77.6,77.73,9198.0,75.5352,75.5546,75.3507,75.4769,9198.0
2023-09-27 13:45:00,77.76,77.83,77.71,77.83,7406.0,75.506,75.574,75.4575,75.574,7406.0
2023-09-27 13:50:00,77.83,77.95,77.83,77.95,4258.0,75.574,75.6905,75.574,75.6905,4258.0
2023-09-27 13:55:00,77.91,77.98,77.9,77.95,17366.0,75.6517,75.7197,75.642,75.6905,17366.0
2023-09-27 14:00:00,77.96,77.96,77.92,77.94,1652.0,75.7002,75.7002,75.6614,75.6808,1652.0
2023-09-27 14:05:00,78.0,78.02,77.92,77.95,8058.0,75.7391,75.7585,75.6614,75.6905,8058.0
2023-09-27 14:10:00,77.94,78.01,77.92,78.01,6398.0,75.6808,75.7488,75.6614,75.7488,6398.0
2023-09-27 14:15:00,78.0,78.17,78.0,78.09,13684.0,75.7391,75.9042,75.7391,75.8265,13684.0
2023-09-27 14:20:00,78.13,78.22,78.1,78.14,17348.0,75.8653,75.9527,75.8362,75.875,17348.0
2023-09-27 14:25:00,78.17,78.35,78.17,78.35,3636.0,75.9042,76.0789,75.9042,76.0789,3636.0
2023-09-27 14:30:00,78.35,78.47,78.33,78.47,21536.0,76.0789,76.1955,76.0595,76.1955,21536.0
2023-09-27 14:35:00,78.48,78.49,78.41,78.45,47502.0,76.2052,76.2149,76.1372,76.176,47502.0
2023-09-27 14:40:00,78.45,78.45,78.3,78.33,61534.0,76.176,76.176,76.0304,76.0595,61534.0
2023-09-27 14:45:00,78.35,78.37,78.27,78.28,5118.0,76.0789,76.0984,76.0013,76.011,5118.0
2023-09-27 14:50:00,78.31,78.31,78.25,78.3,3198.0,76.0401,76.0401,75.9818,76.0304,3198.0
2023-09-27 14:55:00,78.35,78.52,78.32,78.49,10268.0,76.0789,76.244,76.0498,76.2149,10268.0
2023-09-27 15:00:00,78.49,78.67,78.48,78.67,5800.0,76.2149,76.3897,76.2052,76.3897,5800.0
2023-09-27 15:05:00,78.69,78.75,78.65,78.69,15266.0,76.4091,76.4673,76.3702,76.4091,15266.0
2023-09-27 15:10:00,78.73,78.79,78.66,78.7,11984.0,76.4479,76.5062,76.38,76.4188,11984.0
2023-09-27 15:15:00,78.66,78.69,78.61,78.61,9048.0,76.38,76.4091,76.3314,76.3314,9048.0
2023-09-27 15:20:00,78.63,78.75,78.61,78.69,10624.0,76.3508,76.4673,76.3314,76.4091,10624.0
2023-09-27 15:25:00,78.66,78.69,78.56,78.57,10102.0,76.38,76.4091,76.2829,76.2926,10102.0
2023-09-27 15:30:00,78.53,78.53,78.41,78.51,11776.0,76.2537,76.2537,76.1372,76.2343,11776.0
2023-09-27 15:35:00,78.47,78.55,78.4,78.44,18772.0,76.1955,76.2731,76.1275,76.1663,18772.0
2023-09-27 15:40:00,78.42,78.46,78.27,78.46,31230.0,76.1469,76.1858,76.0013,76.1858,31230.0
2023-09-27 15:45:00,78.42,78.48,78.35,78.39,38108.0,76.1469,76.2052,76.0789,76.1178,38108.0
2023-09-27 15:50:00,78.41,78.6,78.4,78.56,55276.0,76.1372,76.3217,76.1275,76.2829,55276.0
2023-09-27 15:55:00,78.57,78.61,78.32,78.59,237796.0,76.2926,76.3314,76.0498,76.312,237796.0
2023-09-28 09:30:00,77.46,77.79,77.36,77.58,72530.0,75.2147,75.5352,75.1176,75.3313,72530.0
2023-09-28 09:35:00,77.58,77.73,77.05,77.11,129162.0,75.3313,75.4769,74.8166,74.8749,129162.0
2023-09-28 09:40:00,77.2,77.55,77.09,77.26,30464.0,74.9623,75.3021,74.8555,75.0205,30464.0
2023-09-28 09:45:00,77.35,77.74,77.3,77.42,22784.0,75.1079,75.4866,75.0594,75.1759,22784.0
2023-09-28 09:50:00,77.57,77.94,77.44,77.85,22414.0,75.3215,75.6808,75.1953,75.5934,22414.0
2023-09-28 09:55:00,77.73,77.78,77.59,77.72,12470.0,75.4769,75.5255,75.341,75.4672,12470.0
2023-09-28 10:00:00,77.66,77.7,77.36,77.36,17330.0,75.4089,75.4478,75.1176,75.1176,17330.0
2023-09-28 10:05:00,77.38,77.39,76.92,76.93,48370.0,75.1371,75.1468,74.6904,74.7001,48370.0
2023-09-28 10:10:00,77.02,77.08,76.92,76.95,15452.0,74.7875,74.8458,74.6904,74.7195,15452.0
2023-09-28 10:15:00,77.0,77.07,76.92,77.04,15776.0,74.7681,74.836,74.6904,74.8069,15776.0
2023-09-28 10:20:00,77.05,77.07,76.74,76.82,29368.0,74.8166,74.836,74.5156,74.5933,29368.0
2023-09-28 10:25:00,76.82,76.83,76.65,76.77,28244.0,74.5933,74.603,74.4282,74.5447,28244.0
2023-09-28 10:30:00,76.72,76.76,76.52,76.72,17558.0,74.4962,74.535,74.302,74.4962,17558.0
2023-09-28 10:35:00,76.78,77.05,76.77,76.93,23768.0,74.5544,74.8166,74.5447,74.7001,23768.0
2023-09-28 10:40:00,76.87,76.89,76.72,76.89,18232.0,74.6418,74.6613,74.4962,74.6613,18232.0
2023-09-28 10:45:00,76.88,76.92,76.72,76.76,18832.0,74.6515,74.6904,74.4962,74.535,18832.0
2023-09-28 10:50:00,76.77,76.92,76.74,76.91,21454.0,74.5447,74.6904,74.5156,74.6807,21454.0
2023-09-28 10:55:00,76.91,77.17,76.91,77.14,8514.0,74.6807,74.9331,74.6807,74.904,8514.0
2023-09-28 11:00:00,77.13,77.33,77.13,77.28,5302.0,74.8943,75.0885,74.8943,75.04,5302.0
2023-09-28 11:05:00,77.29,77.49,77.14,77.41,30918.0,75.0497,75.2439,74.904,75.1662,30918.0
2023-09-28 11:10:00,77.39,77.39,77.16,77.16,7768.0,75.1468,75.1468,74.9234,74.9234,7768.0
2023-09-28 11:15:00,77.19,77.21,76.95,76.99,19078.0,74.9526,74.972,74.7195,74.7584,19078.0
2023-09-28 11:20:00,76.94,77.3,76.94,77.26,13862.0,74.7098,75.0594,74.7098,75.0205,13862.0
2023-09-28 11:25:00,77.35,77.39,77.22,77.35,9118.0,75.1079,75.1468,74.9817,75.1079,9118.0
2023-09-28 11:30:00,77.35,77.51,77.35,77.43,8358.0,75.1079,75.2633,75.1079,75.1856,8358.0
2023-09-28 11:35:00,77.39,77.4,77.14,77.17,13712.0,75.1468,75.1565,74.904,74.9331,13712.0
2023-09-28 11:40:00,77.17,77.37,77.17,77.3,9034.0,74.9331,75.1273,74.9331,75.0594,9034.0
2023-09-28 11:45:00,77.3,77.45,77.17,77.17,20668.0,75.0594,75.205,74.9331,74.9331,20668.0
2023-09-28 11:50:00,77.21,77.52,77.15,77.46,26740.0,74.972,75.273,74.9137,75.2147,26740.0
2023-09-28 11:55:00,77.52,77.61,77.41,77.61,7650.0,75.273,75.3604,75.1662,75.3604,7650.0
2023-09-28 12:00:00,77.58,77.63,77.32,77.36,7446.0,75.3313,75.3798,75.0788,75.1176,7446.0
2023-09-28 12:05:00,77.38,77.44,77.3,77.33,6202.0,75.1371,75.1953,75.0594,75.0885,6202.0
2023-09-28 12:10:00,77.33,77.49,77.32,77.49,4078.0,75.0885,75.2439,75.0788,75.2439,4078.0
2023-09-28 12:15:00,77.49,77.61,77.48,77.6,6460.0,75.2439,75.3604,75.2342,75.3507,6460.0
2023-09-28 12:20:00,77.6,77.86,77.55,77.75,20128.0,75.3507,75.6031,75.3021,75.4963,20128.0
2023-09-28 12:25:00,77.78,77.82,77.71,77.79,4584.0,75.5255,75.5643,75.4575,75.5352,4584.0
2023-09-28 12:30:00,77.77,77.78,77.58,77.58,11450.0,75.5158,75.5255,75.3313,75.3313,11450.0
2023-09-28 12:35:00,77.63,77.73,77.61,77.71,4812.0,75.3798,75.4769,75.3604,75.4575,4812.0
2023-09-28 12:40:00,77.73,77.9,77.72,77.9,18266.0,75.4769,75.642,75.4672,75.642,18266.0
2023-09-28 12:45:00,77.86,77.88,77.79,77.84,4116.0,75.6031,75.6226,75.5352,75.5837,4116.0
2023-09-28 12:50:00,77.78,77.95,77.7,77.91,21906.0,75.5255,75.6905,75.4478,75.6517,21906.0
2023-09-28 12:55:00,77.86,78.0,77.83,77.93,13888.0,75.6031,75.7391,75.574,75.6711,13888.0
2023-09-28 13:00:00,77.97,78.06,77.82,77.89,8024.0,75.71,75.7973,75.5643,75.6323,8024.0
2023-09-28 13:05:00,77.79,77.94,77.78,77.94,4476.0,75.5352,75.6808,75.5255,75.6808,4476.0
2023-09-28 13:10:00,77.94,77.95,77.71,77.89,7590.0,75.6808,75.6905,75.4575,75.6323,7590.0
2023-09-28 13:15:00,77.92,77.92,77.85,77.85,3994.0,75.6614,75.6614,75.5934,75.5934,3994.0
2023-09-28 13:20:00,77.89,77.92,77.8,77.83,11936.0,75.6323,75.6614,75.5449,75.574,11936.0
2023-09-28 13:25:00,77.82,77.82,77.58,77.58,3812.0,75.5643,75.5643,75.3313,75.3313,3812.0
2023-09-28 13:30:00,77.53,77.61,77.46,77.46,8706.0,75.2827,75.3604,75.2147,75.2147,8706.0
2023-09-28 13:35:00,77.45,77.54,77.3,77.3,5324.0,75.205,75.2924,75.0594,75.0594,5324.0
2023-09-28 13:40:00,77.34,77.35,77.25,77.26,4284.0,75.0982,75.1079,75.0108,75.0205,4284.0
2023-09-28 13:45:00,77.26,77.33,77.26,77.3,2444.0,75.0205,75.0885,75.0205,75.0594,2444.0
2023-09-28 13:50:00,77.33,77.33,77.17,77.17,3322.0,75.0885,75.0885,74.9331,74.9331,3322.0
2023-09-28 13:55:00,77.23,77.28,77.17,77.24,6522.0,74.9914,75.04,74.9331,75.0011,6522.0
2023-09-28 14:00:00,77.24,77.24,77.16,77.2,5400.0,75.0011,75.0011,74.9234,74.9623,5400.0
2023-09-28 14:05:00,77.17,77.24,77.12,77.18,5060.0,74.9331,75.0011,74.8846,74.9429,5060.0
2023-09-28 14:10:00,77.18,77.18,77.0,77.01,7888.0,74.9429,74.9429,74.7681,74.7778,7888.0
2023-09-28 14:15:00,77.01,77.08,77.0,77.05,4660.0,74.7778,74.8458,74.7681,74.8166,4660.0
2023-09-28 14:20:00,77.07,77.1,76.97,77.0,22024.0,74.836,74.8652,74.7389,74.7681,22024.0
2023-09-28 14:25:00,77.05,77.05,76.99,77.0,1390.0,74.8166,74.8166,74.7584,74.7681,1390.0
2023-09-28 14:30:00,77.0,77.03,76.81,76.82,11942.0,74.7681,74.7972,74.5836,74.5933,11942.0
2023-09-28 14:35:00,76.71,76.83,76.61,76.82,11444.0,74.4865,74.603,74.3894,74.5933,11444.0
2023-09-28 14:40:00,76.82,76.83,76.72,76.79,13230.0,74.5933,74.603,74.4962,74.5642,13230.0
2023-09-28 14:45:00,76.76,76.82,76.59,76.71,23154.0,74.535,74.5933,74.37,74.4865,23154.0
2023-09-28 14:50:00,76.75,76.75,76.71,76.73,5022.0,74.5253,74.5253,74.4865,74.5059,5022.0
2023-09-28 14:55:00,76.74,76.8,76.72,76.8,12214.0,74.5156,74.5739,74.4962,74.5739,12214.0
2023-09-28 15:00:00,76.83,76.92,76.83,76.9,3800.0,74.603,74.6904,74.603,74.671,3800.0
2023-09-28 15:05:00,76.92,77.01,76.91,76.99,9010.0,74.6904,74.7778,74.6807,74.7584,9010.0
2023-09-28 15:10:00,77.01,77.03,76.94,77.03,10622.0,74.7778,74.7972,74.7098,74.7972,10622.0
2023-09-28 15:15:00,77.03,77.25,77.0,77.25,12868.0,74.7972,75.0108,74.7681,75.0108,12868.0
2023-09-28 15:20:00,77.24,77.31,77.24,77.29,10788.0,75.0011,75.0691,75.0011,75.0497,10788.0
2023-09-28 15:25:00,77.32,77.42,77.29,77.38,18284.0,75.0788,75.1759,75.0497,75.1371,18284.0
2023-09-28 15:30:00,77.39,77.39,77.16,77.16,18024.0,75.1468,75.1468,74.9234,74.9234,18024.0
2023-09-28 15:35:00,77.14,77.17,76.92,76.95,26234.0,74.904,74.9331,74.6904,74.7195,26234.0
2023-09-28 15:40:00,76.92,77.04,76.88,77.04,52082.0,74.6904,74.8069,74.6515,74.8069,52082.0
2023-09-28 15:45:00,77.02,77.07,76.94,77.04,43206.0,74.7875,74.836,74.7098,74.8069,43206.0
2023-09-28 15:50:00,77.02,77.11,77.0,77.07,99118.0,74.7875,74.8749,74.7681,74.836,99118.0
2023-09-28 15:55:00,77.06,77.28,77.04,77.2,173742.0,74.8263,75.04,74.8069,74.9623,173742.0
2023-09-29 09:30:00,77.92,78.47,77.92,78.25,28610.0,75.6614,76.1955,75.6614,75.9818,28610.0
2023-09-29 09:35:00,78.27,78.42,78.04,78.22,4334.0,76.0013,76.1469,75.7779,75.9527,4334.0
2023-09-29 09:40:00,78.17,78.59,78.07,78.58,6000.0,75.9042,76.312,75.8071,76.3023,6000.0
2023-09-29 09:45:00,78.44,78.54,78.14,78.14,10272.0,76.1663,76.2634,75.875,75.875,10272.0
2023-09-29 09:50:00,78.24,78.55,78.13,78.55,10504.0,75.9721,76.2731,75.8653,76.2731,10504.0
2023-09-29 09:55:00,78.5,79.24,78.5,79.19,32958.0,76.2246,76.9431,76.2246,76.8946,32958.0
2023-09-29 10:00:00,79.05,79.11,78.76,78.8,34934.0,76.7586,76.8169,76.4771,76.5159,34934.0
2023-09-29 10:05:00,78.78,78.91,78.55,78.55,20196.0,76.4965,76.6227,76.2731,76.2731,20196.0
2023-09-29 10:10:00,78.53,78.79,78.53,78.69,6036.0,76.2537,76.5062,76.2537,76.4091,6036.0
2023-09-29 10:15:00,78.72,78.84,78.63,78.82,6552.0,76.4382,76.5547,76.3508,76.5353,6552.0
2023-09-29 10:20:00,78.8,78.85,78.67,78.73,18460.0,76.5159,76.5644,76.3897,76.4479,18460.0
2023-09-29 10:25:00,78.66,79.06,78.66,79.02,12906.0,76.38,76.7684,76.38,76.7295,12906.0
2023-09-29 10:30:00,78.99,79.11,78.98,79.11,4242.0,76.7004,76.8169,76.6907,76.8169,4242.0
2023-09-29 10:35:00,79.07,79.38,79.07,79.35,15228.0,76.7781,77.0791,76.7781,77.05,15228.0
2023-09-29 10:40:00,79.26,79.26,79.07,79.14,4254.0,76.9626,76.9626,76.7781,76.846,4254.0
2023-09-29 10:45:00,79.11,79.2,78.94,79.03,15104.0,76.8169,76.9043,76.6518,76.7392,15104.0
2023-09-29 10:50:00,79.06,79.13,79.01,79.1,7620.0,76.7684,76.8363,76.7198,76.8072,7620.0
2023-09-29 10:55:00,79.11,79.14,78.95,78.97,4802.0,76.8169,76.846,76.6615,76.681,4802.0
2023-09-29 11:00:00,78.96,78.96,78.79,78.83,5224.0,76.6713,76.6713,76.5062,76.545,5224.0
2023-09-29 11:05:00,78.8,78.91,78.75,78.91,4282.0,76.5159,76.6227,76.4673,76.6227,4282.0
2023-09-29 11:10:00,78.94,79.11,78.91,79.11,4674.0,76.6518,76.8169,76.6227,76.8169,4674.0
2023-09-29 11:15:00,78.97,79.11,78.94,79.08,4642.0,76.681,76.8169,76.6518,76.7878,4642.0
2023-09-29 11:20:00,79.08,79.23,79.08,79.23,5100.0,76.7878,76.9334,76.7878,76.9334,5100.0
2023-09-29 11:25:00,79.25,79.25,78.93,78.97,13534.0,76.9529,76.9529,76.6421,76.681,13534.0
2023-09-29 11:30:00,78.92,79.03,78.91,78.91,7168.0,76.6324,76.7392,76.6227,76.6227,7168.0
2023-09-29 11:35:00,78.86,78.86,78.69,78.79,9344.0,76.5742,76.5742,76.4091,76.5062,9344.0
2023-09-29 11:40:00,78.84,78.89,78.81,78.87,7874.0,76.5547,76.6033,76.5256,76.5839,7874.0
2023-09-29 11:45:00,78.9,78.96,78.9,78.92,2584.0,76.613,76.6713,76.613,76.6324,2584.0
2023-09-29 11:50:00,78.83,78.87,78.74,78.82,4876.0,76.545,76.5839,76.4576,76.5353,4876.0
2023-09-29 11:55:00,78.81,78.91,78.81,78.91,1800.0,76.5256,76.6227,76.5256,76.6227,1800.0
2023-09-29 12:00:00,78.91,79.01,78.75,78.86,28206.0,76.6227,76.7198,76.4673,76.5742,28206.0
2023-09-29 12:05:00,78.83,78.98,78.83,78.97,5638.0,76.545,76.6907,76.545,76.681,5638.0
2023-09-29 12:10:00,78.9,78.9,78.66,78.66,3000.0,76.613,76.613,76.38,76.38,3000.0
2023-09-29 12:15:00,78.67,78.88,78.61,78.86,4708.0,76.3897,76.5936,76.3314,76.5742,4708.0
2023-09-29 12:20:00,78.92,78.96,78.83,78.91,4366.0,76.6324,76.6713,76.545,76.6227,4366.0
2023-09-29 12:25:00,78.92,78.95,78.88,78.9,2900.0,76.6324,76.6615,76.5936,76.613,2900.0
2023-09-29 12:30:00,78.89,78.92,78.77,78.77,5094.0,76.6033,76.6324,76.4868,76.4868,5094.0
2023-09-29 12:35:00,78.76,78.92,78.76,78.82,3200.0,76.4771,76.6324,76.4771,76.5353,3200.0
2023-09-29 12:40:00,78.89,78.91,78.82,78.82,2604.0,76.6033,76.6227,76.5353,76.5353,2604.0
2023-09-29 12:45:00,78.79,78.79,78.73,78.73,1200.0,76.5062,76.5062,76.4479,76.4479,1200.0
2023-09-29 12:50:00,78.71,78.74,78.56,78.61,7414.0,76.4285,76.4576,76.2829,76.3314,7414.0
2023-09-29 12:55:00,78.61,78.71,78.6,78.66,5438.0,76.3314,76.4285,76.3217,76.38,5438.0
2023-09-29 13:00:00,78.61,78.64,78.33,78.48,21528.0,76.3314,76.3605,76.0595,76.2052,21528.0
2023-09-29 13:05:00,78.49,78.49,78.35,78.39,2200.0,76.2149,76.2149,76.0789,76.1178,2200.0
2023-09-29 13:10:00,78.46,78.46,78.38,78.45,3372.0,76.1858,76.1858,76.1081,76.176,3372.0
2023-09-29 13:15:00,78.43,78.53,78.42,78.53,4400.0,76.1566,76.2537,76.1469,76.2537,4400.0
2023-09-29 13:20:00,78.56,78.64,78.52,78.53,6870.0,76.2829,76.3605,76.244,76.2537,6870.0
2023-09-29 13:25:00,78.54,78.64,78.54,78.64,4550.0,76.2634,76.3605,76.2634,76.3605,4550.0
2023-09-29 13:30:00,78.59,78.66,78.52,78.56,5124.0,76.312,76.38,76.244,76.2829,5124.0
2023-09-29 13:35:00,78.59,78.61,78.53,78.58,3400.0,76.312,76.3314,76.2537,76.3023,3400.0
2023-09-29 13:40:00,78.55,78.58,78.52,78.58,4344.0,76.2731,76.3023,76.244,76.3023,4344.0
2023-09-29 13:45:00,78.52,78.52,78.42,78.42,3684.0,76.244,76.244,76.1469,76.1469,3684.0
2023-09-29 13:50:00,78.39,78.46,78.38,78.4,6826.0,76.1178,76.1858,76.1081,76.1275,6826.0
2023-09-29 13:55:00,78.39,78.39,78.25,78.25,4238.0,76.1178,76.1178,75.9818,75.9818,4238.0
2023-09-29 14:00:00,78.25,78.25,78.1,78.18,11084.0,75.9818,75.9818,75.8362,75.9139,11084.0
2023-09-29 14:05:00,78.18,78.26,78.14,78.26,7524.0,75.9139,75.9915,75.875,75.9915,7524.0
2023-09-29 14:10:00,78.27,78.28,78.22,78.22,1400.0,76.0013,76.011,75.9527,75.9527,1400.0
2023-09-29 14:15:00,78.22,78.24,78.15,78.17,4758.0,75.9527,75.9721,75.8847,75.9042,4758.0
2023-09-29 14:20:00,78.17,78.32,78.17,78.31,5760.0,75.9042,76.0498,75.9042,76.0401,5760.0
2023-09-29 14:25:00,78.31,78.41,78.2,78.2,6270.0,76.0401,76.1372,75.9333,75.9333,6270.0
2023-09-29 14:30:00,78.18,78.24,78.12,78.13,8484.0,75.9139,75.9721,75.8556,75.8653,8484.0
2023-09-29 14:35:00,78.08,78.1,77.95,77.97,11288.0,75.8168,75.8362,75.6905,75.71,11288.0
2023-09-29 14:40:00,77.95,78.25,77.95,78.24,15884.0,75.6905,75.9818,75.6905,75.9721,15884.0
2023-09-29 14:45:00,78.2,78.2,78.14,78.14,3444.0,75.9333,75.9333,75.875,75.875,3444.0
2023-09-29 14:50:00,78.13,78.23,78.08,78.23,6424.0,75.8653,75.9624,75.8168,75.9624,6424.0
2023-09-29 14:55:00,78.24,78.4,78.23,78.37,6770.0,75.9721,76.1275,75.9624,76.0984,6770.0
2023-09-29 15:00:00,78.36,78.46,78.23,78.25,14556.0,76.0886,76.1858,75.9624,75.9818,14556.0
2023-09-29 15:05:00,78.27,78.29,78.2,78.2,5800.0,76.0013,76.0207,75.9333,75.9333,5800.0
2023-09-29 15:10:00,78.11,78.14,78.05,78.12,6000.0,75.8459,75.875,75.7876,75.8556,6000.0
2023-09-29 15:15:00,78.11,78.25,78.09,78.22,7992.0,75.8459,75.9818,75.8265,75.9527,7992.0
2023-09-29 15:20:00,78.17,78.19,78.11,78.16,6400.0,75.9042,75.9236,75.8459,75.8944,6400.0
2023-09-29 15:25:00,78.17,78.31,78.07,78.24,20084.0,75.9042,76.0401,75.8071,75.9721,20084.0
2023-09-29 15:30:00,78.27,78.27,77.96,77.97,8414.0,76.0013,76.0013,75.7002,75.71,8414.0
2023-09-29 15:35:00,77.92,78.0,77.92,77.98,15166.0,75.6614,75.7391,75.6614,75.7197,15166.0
2023-09-29 15:40:00,77.96,77.98,77.83,77.85,17324.0,75.7002,75.7197,75.574,75.5934,17324.0
2023-09-29 15:45:00,77.86,78.07,77.83,78.04,26964.0,75.6031,75.8071,75.574,75.7779,26964.0
2023-09-29 15:50:00,78.07,78.22,77.9,77.95,73566.0,75.8071,75.9527,75.642,75.6905,73566.0
2023-09-29 15:55:00,77.94,77.94,77.69,77.7,175096.0,75.6808,75.6808,75.4381,75.4478,175096.0
2023-10-02 09:30:00,77.86,77.86,77.63,77.75,27158.0,75.6031,75.6031,75.3798,75.4963,27158.0
2023-10-02 09:35:00,77.74,77.88,77.5,77.56,7002.0,75.4866,75.6226,75.2536,75.3118,7002.0
2023-10-02 09:40:00,77.42,77.58,77.26,77.58,5920.0,75.1759,75.3313,75.0205,75.3313,5920.0
2023-10-02 09:45:00,77.47,77.49,77.28,77.42,3026.0,75.2244,75.2439,75.04,75.1759,3026.0
2023-10-02 09:50:00,77.33,77.96,77.32,77.92,20678.0,75.0885,75.7002,75.0788,75.6614,20678.0
2023-10-02 09:55:00,77.85,77.88,77.78,77.86,1196.0,75.5934,75.6226,75.5255,75.6031,1196.0
2023-10-02 10:00:00,77.85,78.1,77.75,77.75,26098.0,75.5934,75.8362,75.4963,75.4963,26098.0
2023-10-02 10:05:00,77.75,77.75,77.54,77.63,12952.0,75.4963,75.4963,75.2924,75.3798,12952.0
2023-10-02 10:10:00,77.48,77.55,77.29,77.31,5456.0,75.2342,75.3021,75.0497,75.0691,5456.0
2023-10-02 10:15:00,77.3,77.7,77.3,77.56,11734.0,75.0594,75.4478,75.0594,75.3118,11734.0
2023-10-02 10:20:00,77.61,77.67,77.52,77.61,5820.0,75.3604,75.4187,75.273,75.3604,5820.0
2023-10-02 10:25:00,77.64,77.82,77.56,77.56,6318.0,75.3895,75.5643,75.3118,75.3118,6318.0
2023-10-02 10:30:00,77.47,77.64,77.41,77.46,5894.0,75.2244,75.3895,75.1662,75.2147,5894.0
2023-10-02 10:35:00,77.47,77.6,77.45,77.49,8716.0,75.2244,75.3507,75.205,75.2439,8716.0
2023-10-02 10:40:00,77.55,77.59,77.38,77.59,4034.0,75.3021,75.341,75.1371,75.341,4034.0
2023-10-02 10:45:00,77.69,77.75,77.56,77.67,8026.0,75.4381,75.4963,75.3118,75.4187,8026.0
2023-10-02 10:50:00,77.66,77.72,77.55,77.59,5048.0,75.4089,75.4672,75.3021,75.341,5048.0
2023-10-02 10:55:00,77.63,77.63,77.48,77.53,7456.0,75.3798,75.3798,75.2342,75.2827,7456.0
2023-10-02 11:00:00,77.54,77.67,77.45,77.45,10358.0,75.2924,75.4187,75.205,75.205,10358.0
2023-10-02 11:05:00,77.39,77.47,77.32,77.36,7304.0,75.1468,75.2244,75.0788,75.1176,7304.0
2023-10-02 11:10:00,77.44,77.53,77.42,77.53,2400.0,75.1953,75.2827,75.1759,75.2827,2400.0
2023-10-02 11:15:00,77.52,77.85,77.51,77.64,17138.0,75.273,75.5934,75.2633,75.3895,17138.0
2023-10-02 11:20:00,77.69,77.76,77.56,77.62,5184.0,75.4381,75.506,75.3118,75.3701,5184.0
2023-10-02 11:25:00,77.54,77.64,77.47,77.64,5688.0,75.2924,75.3895,75.2244,75.3895,5688.0
2023-10-02 11:30:00,77.64,77.64,77.51,77.55,6262.0,75.3895,75.3895,75.2633,75.3021,6262.0
2023-10-02 11:35:00,77.58,77.58,77.44,77.5,2730.0,75.3313,75.3313,75.1953,75.2536,2730.0
2023-10-02 11:40:00,77.49,77.51,77.39,77.39,4540.0,75.2439,75.2633,75.1468,75.1468,4540.0
2023-10-02 11:45:00,77.38,77.41,77.28,77.34,5036.0,75.1371,75.1662,75.04,75.0982,5036.0
2023-10-02 11:50:00,77.33,77.36,77.23,77.27,6000.0,75.0885,75.1176,74.9914,75.0302,6000.0
2023-10-02 11:55:00,77.25,77.26,77.11,77.15,3438.0,75.0108,75.0205,74.8749,74.9137,3438.0
2023-10-02 12:00:00,77.14,77.26,77.06,77.23,7472.0,74.904,75.0205,74.8263,74.9914,7472.0
2023-10-02 12:05:00,77.19,77.19,77.03,77.03,2686.0,74.9526,74.9526,74.7972,74.7972,2686.0
2023-10-02 12:10:00,77.06,77.19,77.06,77.18,3810.0,74.8263,74.9526,74.8263,74.9429,3810.0
2023-10-02 12:15:00,77.24,77.24,77.16,77.16,1600.0,75.0011,75.0011,74.9234,74.9234,1600.0
2023-10-02 12:20:00,77.2,77.27,77.17,77.23,2940.0,74.9623,75.0302,74.9331,74.9914,2940.0
2023-10-02 12:25:00,77.14,77.17,77.03,77.03,5934.0,74.904,74.9331,74.7972,74.7972,5934.0
2023-10-02 12:30:00,77.05,77.11,77.02,77.06,8788.0,74.8166,74.8749,74.7875,74.8263,8788.0
2023-10-02 12:35:00,77.13,77.17,77.04,77.14,4172.0,74.8943,74.9331,74.8069,74.904,4172.0
2023-10-02 12:40:00,77.14,77.14,77.05,77.06,3800.0,74.904,74.904,74.8166,74.8263,3800.0
2023-10-02 12:45:00,77.04,77.05,76.97,77.0,5182.0,74.8069,74.8166,74.7389,74.7681,5182.0
2023-10-02 12:50:00,77.0,77.02,76.94,76.95,4200.0,74.7681,74.7875,74.7098,74.7195,4200.0
2023-10-02 12:55:00,76.89,77.01,76.82,77.01,4264.0,74.6613,74.7778,74.5933,74.7778,4264.0
2023-10-02 13:00:00,76.99,77.0,76.86,76.86,18870.0,74.7584,74.7681,74.6321,74.6321,18870.0
2023-10-02 13:05:00,76.88,76.93,76.61,76.78,19450.0,74.6515,74.7001,74.3894,74.5544,19450.0
2023-10-02 13:10:00,76.8,76.83,76.5,76.55,19008.0,74.5739,74.603,74.2826,74.3311,19008.0
2023-10-02 13:15:00,76.58,76.78,76.58,76.75,6740.0,74.3602,74.5544,74.3602,74.5253,6740.0
2023-10-02 13:20:00,76.8,76.94,76.8,76.88,8196.0,74.5739,74.7098,74.5739,74.6515,8196.0
2023-10-02 13:25:00,76.86,77.04,76.86,77.04,5042.0,74.6321,74.8069,74.6321,74.8069,5042.0
2023-10-02 13:30:00,77.06,77.1,76.85,76.85,6988.0,74.8263,74.8652,74.6224,74.6224,6988.0
2023-10-02 13:35:00,76.85,76.92,76.76,76.85,11506.0,74.6224,74.6904,74.535,74.6224,11506.0
2023-10-02 13:40:00,76.84,76.92,76.83,76.83,5712.0,74.6127,74.6904,74.603,74.603,5712.0
2023-10-02 13:45:00,76.86,76.89,76.78,76.89,20806.0,74.6321,74.6613,74.5544,74.6613,20806.0
2023-10-02 13:50:00,76.9,76.96,76.86,76.92,3368.0,74.671,74.7292,74.6321,74.6904,3368.0
2023-10-02 13:55:00,76.92,76.97,76.76,76.78,13678.0,74.6904,74.7389,74.535,74.5544,13678.0
2023-10-02 14:00:00,76.76,76.83,76.65,76.65,10890.0,74.535,74.603,74.4282,74.4282,10890.0
2023-10-02 14:05:00,76.65,76.68,76.61,76.67,6744.0,74.4282,74.4573,74.3894,74.4476,6744.0
2023-10-02 14:10:00,76.69,76.86,76.66,76.75,16146.0,74.4671,74.6321,74.4379,74.5253,16146.0
2023-10-02 14:15:00,76.74,76.75,76.6,76.63,5120.0,74.5156,74.5253,74.3797,74.4088,5120.0
2023-10-02 14:20:00,76.59,76.59,76.47,76.56,11432.0,74.37,74.37,74.2534,74.3408,11432.0
2023-10-02 14:25:00,76.54,76.54,76.33,76.36,15684.0,74.3214,74.3214,74.1175,74.1466,15684.0
2023-10-02 14:30:00,76.34,76.61,76.33,76.5,9972.0,74.1272,74.3894,74.1175,74.2826,9972.0
2023-10-02 14:35:00,76.48,76.49,76.39,76.39,3934.0,74.2631,74.2729,74.1758,74.1758,3934.0
2023-10-02 14:40:00,76.36,76.36,76.31,76.35,9500.0,74.1466,74.1466,74.0981,74.1369,9500.0
2023-10-02 14:45:00,76.38,76.39,76.35,76.37,8100.0,74.166,74.1758,74.1369,74.1563,8100.0
2023-10-02 14:50:00,76.37,76.42,76.27,76.3,35508.0,74.1563,74.2049,74.0592,74.0884,35508.0
2023-10-02 14:55:00,76.28,76.39,76.21,76.36,26628.0,74.0689,74.1758,74.001,74.1466,26628.0
2023-10-02 15:00:00,76.37,76.48,76.35,76.38,25442.0,74.1563,74.2631,74.1369,74.166,25442.0
2023-10-02 15:05:00,76.36,76.48,76.35,76.45,13142.0,74.1466,74.2631,74.1369,74.234,13142.0
2023-10-02 15:10:00,76.46,76.67,76.41,76.42,7816.0,74.2437,74.4476,74.1952,74.2049,7816.0
2023-10-02 15:15:00,76.47,76.64,76.46,76.53,7392.0,74.2534,74.4185,74.2437,74.3117,7392.0
2023-10-02 15:20:00,76.51,76.61,76.51,76.59,12040.0,74.2923,74.3894,74.2923,74.37,12040.0
2023-10-02 15:25:00,76.57,76.6,76.51,76.6,9030.0,74.3505,74.3797,74.2923,74.3797,9030.0
2023-10-02 15:30:00,76.61,76.73,76.56,76.68,9964.0,74.3894,74.5059,74.3408,74.4573,9964.0
2023-10-02 15:35:00,76.67,76.9,76.67,76.86,24014.0,74.4476,74.671,74.4476,74.6321,24014.0
2023-10-02 15:40:00,76.88,77.04,76.88,76.98,41226.0,74.6515,74.8069,74.6515,74.7487,41226.0
2023-10-02 15:45:00,76.98,77.13,76.98,77.08,40970.0,74.7487,74.8943,74.7487,74.8458,40970.0
2023-10-02 15:50:00,77.1,77.12,76.92,77.12,53524.0,74.8652,74.8846,74.6904,74.8846,53524.0
2023-10-02 15:55:00,77.14,77.24,77.06,77.1,121350.0,74.904,75.0011,74.8263,74.8652,121350.0
2023-10-03 09:30:00,77.02,77.12,76.58,76.87,16632.0,74.7875,74.8846,74.3602,74.6418,16632.0
2023-10-03 09:35:00,76.89,76.89,76.53,76.53,5364.0,74.6613,74.6613,74.3117,74.3117,5364.0
2023-10-03 09:40:00,76.52,76.6,76.39,76.39,11442.0,74.302,74.3797,74.1758,74.1758,11442.0
2023-10-03 09:45:00,76.28,76.53,76.23,76.42,23004.0,74.0689,74.3117,74.0204,74.2049,23004.0
2023-10-03 09:50:00,76.48,76.77,76.47,76.48,4600.0,74.2631,74.5447,74.2534,74.2631,4600.0
2023-10-03 09:55:00,76.48,76.48,76.46,76.47,800.0,74.2631,74.2631,74.2437,74.2534,800.0
2023-10-03 10:00:00,76.26,76.28,75.75,75.75,11296.0,74.0495,74.0689,73.5543,73.5543,11296.0
2023-10-03 10:05:00,75.69,75.76,75.5,75.56,15734.0,73.496,73.564,73.3115,73.3698,15734.0
2023-10-03 10:10:00,75.56,75.8,75.56,75.69,7184.0,73.3698,73.6029,73.3698,73.496,7184.0
2023-10-03 10:15:00,75.61,75.61,75.16,75.21,27142.0,73.4184,73.4184,72.9814,73.03,27142.0
2023-10-03 10:20:00,75.13,75.33,75.05,75.13,24544.0,72.9523,73.1465,72.8746,72.9523,24544.0
2023-10-03 10:25:00,75.04,75.27,74.97,75.13,21154.0,72.8649,73.0882,72.7969,72.9523,21154.0
2023-10-03 10:30:00,75.15,75.26,75.11,75.17,21260.0,72.9717,73.0785,72.9329,72.9911,21260.0
2023-10-03 10:35:00,75.15,75.36,75.14,75.19,8612.0,72.9717,73.1756,72.962,73.0105,8612.0
2023-10-03 10:40:00,75.25,75.26,75.11,75.18,14324.0,73.0688,73.0785,72.9329,73.0008,14324.0
2023-10-03 10:45:00,75.23,75.23,74.94,75.14,46994.0,73.0494,73.0494,72.7678,72.962,46994.0
2023-10-03 10:50:00,75.14,75.18,74.89,74.97,13606.0,72.962,73.0008,72.7192,72.7969,13606.0
2023-10-03 10:55:00,74.91,75.28,74.91,75.28,17234.0,72.7387,73.0979,72.7387,73.0979,17234.0
2023-10-03 11:00:00,75.21,75.21,75.0,75.09,16862.0,73.03,73.03,72.826,72.9134,16862.0
2023-10-03 11:05:00,75.03,75.17,74.99,75.13,5880.0,72.8552,72.9911,72.8163,72.9523,5880.0
2023-10-03 11:10:00,75.11,75.25,75.11,75.2,6364.0,72.9329,73.0688,72.9329,73.0202,6364.0
2023-10-03 11:15:00,75.17,75.39,75.17,75.37,11216.0,72.9911,73.2047,72.9911,73.1853,11216.0
2023-10-03 11:20:00,75.35,75.41,75.15,75.17,11022.0,73.1659,73.2242,72.9717,72.9911,11022.0
2023-10-03 11:25:00,75.11,75.21,75.08,75.21,8040.0,72.9329,73.03,72.9037,73.03,8040.0
2023-10-03 11:30:00,75.14,75.14,75.0,75.0,7402.0,72.962,72.962,72.826,72.826,7402.0
2023-10-03 11:35:00,75.04,75.1,74.98,75.1,6662.0,72.8649,72.9231,72.8066,72.9231,6662.0
2023-10-03 11:40:00,75.14,75.14,75.06,75.08,3784.0,72.962,72.962,72.8843,72.9037,3784.0
2023-10-03 11:45:00,75.07,75.07,75.02,75.04,7180.0,72.894,72.894,72.8455,72.8649,7180.0
2023-10-03 11:50:00,75.05,75.08,74.9,74.96,4074.0,72.8746,72.9037,72.7289,72.7872,4074.0
2023-10-03 11:55:00,74.97,75.01,74.95,75.01,7320.0,72.7969,72.8358,72.7775,72.8358,7320.0
2023-10-03 12:00:00,75.03,75.25,75.01,75.25,10210.0,72.8552,73.0688,72.8358,73.0688,10210.0
2023-10-03 12:05:00,75.25,75.28,75.17,75.19,5286.0,73.0688,73.0979,72.9911,73.0105,5286.0
2023-10-03 12:10:00,75.17,75.29,75.17,75.29,3350.0,72.9911,73.1076,72.9911,73.1076,3350.0
2023-10-03 12:15:00,75.36,75.37,75.32,75.35,3128.0,73.1756,73.1853,73.1368,73.1659,3128.0
2023-10-03 12:20:00,75.35,75.35,75.24,75.33,4466.0,73.1659,73.1659,73.0591,73.1465,4466.0
2023-10-03 12:25:00,75.3,75.39,75.27,75.39,3728.0,73.1173,73.2047,73.0882,73.2047,3728.0
2023-10-03 12:30:00,75.41,75.54,75.41,75.53,4000.0,73.2242,73.3504,73.2242,73.3407,4000.0
2023-10-03 12:35:00,75.48,75.53,75.39,75.5,16132.0,73.2921,73.3407,73.2047,73.3115,16132.0
2023-10-03 12:40:00,75.5,75.5,75.31,75.31,2844.0,73.3115,73.3115,73.1271,73.1271,2844.0
2023-10-03 12:45:00,75.33,75.41,75.33,75.41,2532.0,73.1465,73.2242,73.1465,73.2242,2532.0
2023-10-03 12:50:00,75.45,75.45,75.26,75.29,4322.0,73.263,73.263,73.0785,73.1076,4322.0
2023-10-03 12:55:00,75.27,75.35,75.24,75.35,3754.0,73.0882,73.1659,73.0591,73.1659,3754.0
2023-10-03 13:00:00,75.38,75.41,75.35,75.36,2454.0,73.195,73.2242,73.1659,73.1756,2454.0
2023-10-03 13:05:00,75.35,75.35,75.25,75.25,600.0,73.1659,73.1659,73.0688,73.0688,600.0
2023-10-03 13:10:00,75.2,75.34,75.17,75.3,11872.0,73.0202,73.1562,72.9911,73.1173,11872.0
2023-10-03 13:15:00,75.31,75.31,75.29,75.3,2288.0,73.1271,73.1271,73.1076,73.1173,2288.0
2023-10-03 13:20:00,75.3,75.45,75.29,75.45,3846.0,73.1173,73.263,73.1076,73.263,3846.0
2023-10-03 13:25:00,75.42,75.46,75.33,75.42,19384.0,73.2339,73.2727,73.1465,73.2339,19384.0
2023-10-03 13:30:00,75.41,75.45,75.17,75.17,5542.0,73.2242,73.263,72.9911,72.9911,5542.0
2023-10-03 13:35:00,75.21,75.22,75.15,75.17,2828.0,73.03,73.0397,72.9717,72.9911,2828.0
2023-10-03 13:40:00,75.16,75.23,75.13,75.13,4076.0,72.9814,73.0494,72.9523,72.9523,4076.0
2023-10-03 13:45:00,75.11,75.12,74.94,74.94,3886.0,72.9329,72.9426,72.7678,72.7678,3886.0
2023-10-03 13:50:00,74.94,74.94,74.78,74.92,30666.0,72.7678,72.7678,72.6124,72.7484,30666.0
2023-10-03 13:55:00,74.91,74.92,74.83,74.92,4390.0,72.7387,72.7484,72.661,72.7484,4390.0
2023-10-03 14:00:00,74.89,74.89,74.8,74.81,4222.0,72.7192,72.7192,72.6318,72.6416,4222.0
2023-10-03 14:05:00,74.72,74.74,74.69,74.74,9738.0,72.5542,72.5736,72.525,72.5736,9738.0
2023-10-03 14:10:00,74.74,74.83,74.74,74.8,24152.0,72.5736,72.661,72.5736,72.6318,24152.0
2023-10-03 14:15:00,74.8,74.92,74.78,74.92,6890.0,72.6318,72.7484,72.6124,72.7484,6890.0
2023-10-03 14:20:00,74.9,75.01,74.89,74.99,19752.0,72.7289,72.8358,72.7192,72.8163,19752.0
2023-10-03 14:25:00,74.96,75.05,74.96,75.02,10618.0,72.7872,72.8746,72.7872,72.8455,10618.0
2023-10-03 14:30:00,75.02,75.07,74.99,75.05,17690.0,72.8455,72.894,72.8163,72.8746,17690.0
2023-10-03 14:35:00,75.08,75.27,75.08,75.27,11542.0,72.9037,73.0882,72.9037,73.0882,11542.0
2023-10-03 14:40:00,75.25,75.39,75.25,75.39,6046.0,73.0688,73.2047,73.0688,73.2047,6046.0
2023-10-03 14:45:00,75.36,75.48,75.36,75.45,7258.0,73.1756,73.2921,73.1756,73.263,7258.0
2023-10-03 14:50:00,75.45,75.47,75.42,75.46,9686.0,73.263,73.2824,73.2339,73.2727,9686.0
2023-10-03 14:55:00,75.45,75.48,75.39,75.39,5866.0,73.263,73.2921,73.2047,73.2047,5866.0
2023-10-03 15:00:00,75.39,75.39,75.31,75.32,15704.0,73.2047,73.2047,73.1271,73.1368,15704.0
2023-10-03 15:05:00,75.33,75.33,75.17,75.19,11876.0,73.1465,73.1465,72.9911,73.0105,11876.0
2023-10-03 15:10:00,75.19,75.24,75.18,75.22,8352.0,73.0105,73.0591,73.0008,73.0397,8352.0
2023-10-03 15:15:00,75.16,75.26,75.16,75.23,7086.0,72.9814,73.0785,72.9814,73.0494,7086.0
2023-10-03 15:20:00,75.27,75.34,75.25,75.31,13010.0,73.0882,73.1562,73.0688,73.1271,13010.0
2023-10-03 15:25:00,75.31,75.31,75.21,75.3,8348.0,73.1271,73.1271,73.03,73.1173,8348.0
2023-10-03 15:30:00,75.33,75.39,75.3,75.35,10934.0,73.1465,73.2047,73.1173,73.1659,10934.0
2023-10-03 15:35:00,75.36,75.58,75.36,75.56,10256.0,73.1756,73.3892,73.1756,73.3698,10256.0
2023-10-03 15:40:00,75.61,75.7,75.57,75.67,20022.0,73.4184,73.5058,73.3795,73.4766,20022.0
2023-10-03 15:45:00,75.66,75.73,75.59,75.61,37246.0,73.4669,73.5349,73.3989,73.4184,37246.0
2023-10-03 15:50:00,75.49,75.61,75.44,75.45,63192.0,73.3018,73.4184,73.2533,73.263,63192.0
2023-10-03 15:55:00,75.46,75.49,75.33,75.36,190414.0,73.2727,73.3018,73.1465,73.1756,190414.0
2023-10-04 09:30:00,76.22,76.4,75.78,76.18,15734.0,74.0107,74.1855,73.5834,73.9718,15734.0
2023-10-04 09:35:00,76.12,76.24,76.11,76.15,2228.0,73.9136,74.0301,73.9039,73.9427,2228.0
2023-10-04 09:40:00,76.08,76.08,76.0,76.0,1036.0,73.8747,73.8747,73.7971,73.7971,1036.0
2023-10-04 09:45:00,75.87,75.96,75.63,75.76,2840.0,73.6708,73.7582,73.4378,73.564,2840.0
2023-10-04 09:50:00,75.62,75.72,75.45,75.63,3364.0,73.4281,73.5252,73.263,73.4378,3364.0
2023-10-04 09:55:00,75.61,75.72,75.43,75.57,3050.0,73.4184,73.5252,73.2436,73.3795,3050.0
2023-10-04 10:00:00,75.44,75.53,75.18,75.25,9840.0,73.2533,73.3407,73.0008,73.0688,9840.0
2023-10-04 10:05:00,75.31,75.47,75.2,75.41,5800.0,73.1271,73.2824,73.0202,73.2242,5800.0
2023-10-04 10:10:00,75.46,75.5,75.41,75.5,8686.0,73.2727,73.3115,73.2242,73.3115,8686.0
2023-10-04 10:15:00,75.43,75.75,75.43,75.68,14426.0,73.2436,73.5543,73.2436,73.4863,14426.0
2023-10-04 10:20:00,75.76,75.8,75.36,75.44,6874.0,73.564,73.6029,73.1756,73.2533,6874.0
2023-10-04 10:25:00,75.46,75.47,75.15,75.15,8690.0,73.2727,73.2824,72.9717,72.9717,8690.0
2023-10-04 10:30:00,75.15,75.19,75.13,75.17,7488.0,72.9717,73.0105,72.9523,72.9911,7488.0
2023-10-04 10:35:00,75.18,75.31,75.18,75.24,7160.0,73.0008,73.1271,73.0008,73.0591,7160.0
2023-10-04 10:40:00,75.3,75.5,75.29,75.5,11204.0,73.1173,73.3115,73.1076,73.3115,11204.0
2023-10-04 10:45:00,75.53,75.53,75.45,75.53,7900.0,73.3407,73.3407,73.263,73.3407,7900.0
2023-10-04 10:50:00,75.52,75.7,75.52,75.55,6690.0,73.331,73.5058,73.331,73.3601,6690.0
2023-10-04 10:55:00,75.5,75.64,75.5,75.6,19812.0,73.3115,73.4475,73.3115,73.4087,19812.0
2023-10-04 11:00:00,75.59,75.75,75.57,75.75,2500.0,73.3989,73.5543,73.3795,73.5543,2500.0
2023-10-04 11:05:00,75.71,75.78,75.58,75.76,11660.0,73.5155,73.5834,73.3892,73.564,11660.0
2023-10-04 11:10:00,75.76,75.92,75.76,75.84,7256.0,73.564,73.7194,73.564,73.6417,7256.0
2023-10-04 11:15:00,75.82,75.98,75.76,75.95,9330.0,73.6223,73.7776,73.564,73.7485,9330.0
2023-10-04 11:20:00,75.95,75.95,75.65,75.65,6892.0,73.7485,73.7485,73.4572,73.4572,6892.0
2023-10-04 11:25:00,75.59,75.66,75.54,75.54,3694.0,73.3989,73.4669,73.3504,73.3504,3694.0
2023-10-04 11:30:00,75.53,75.57,75.49,75.52,3000.0,73.3407,73.3795,73.3018,73.331,3000.0
2023-10-04 11:35:00,75.5,75.61,75.42,75.58,6300.0,73.3115,73.4184,73.2339,73.3892,6300.0
2023-10-04 11:40:00,75.55,75.56,75.45,75.56,4200.0,73.3601,73.3698,73.263,73.3698,4200.0
2023-10-04 11:45:00,75.49,75.75,75.48,75.63,4080.0,73.3018,73.5543,73.2921,73.4378,4080.0
2023-10-04 11:50:00,75.64,75.8,75.64,75.76,1498.0,73.4475,73.6029,73.4475,73.564,1498.0
2023-10-04 11:55:00,75.73,75.73,75.63,75.7,3662.0,73.5349,73.5349,73.4378,73.5058,3662.0
2023-10-04 12:00:00,75.7,75.7,75.46,75.46,5888.0,73.5058,73.5058,73.2727,73.2727,5888.0
2023-10-04 12:05:00,75.46,75.58,75.42,75.58,4236.0,73.2727,73.3892,73.2339,73.3892,4236.0
2023-10-04 12:10:00,75.6,75.64,75.6,75.64,7854.0,73.4087,73.4475,73.4087,73.4475,7854.0
2023-10-04 12:15:00,75.68,75.78,75.67,75.78,10148.0,73.4863,73.5834,73.4766,73.5834,10148.0
2023-10-04 12:20:00,75.78,75.93,75.76,75.76,9646.0,73.5834,73.7291,73.564,73.564,9646.0
2023-10-04 12:25:00,75.8,75.86,75.76,75.86,6744.0,73.6029,73.6611,73.564,73.6611,6744.0
2023-10-04 12:30:00,75.92,76.03,75.9,75.96,10756.0,73.7194,73.8262,73.7,73.7582,10756.0
2023-10-04 12:35:00,76.0,76.05,75.92,75.92,5162.0,73.7971,73.8456,73.7194,73.7194,5162.0
2023-10-04 12:40:00,75.86,75.86,75.69,75.69,1048.0,73.6611,73.6611,73.496,73.496,1048.0
2023-10-04 12:45:00,75.66,75.82,75.66,75.77,4000.0,73.4669,73.6223,73.4669,73.5737,4000.0
2023-10-04 12:50:00,75.8,75.83,75.76,75.78,11094.0,73.6029,73.632,73.564,73.5834,11094.0
2023-10-04 12:55:00,75.8,75.8,75.73,75.76,5954.0,73.6029,73.6029,73.5349,73.564,5954.0
2023-10-04 13:00:00,75.7,75.7,75.63,75.64,2600.0,73.5058,73.5058,73.4378,73.4475,2600.0
2023-10-04 13:05:00,75.7,75.83,75.7,75.83,5232.0,73.5058,73.632,73.5058,73.632,5232.0
2023-10-04 13:10:00,75.79,75.89,75.79,75.83,2614.0,73.5931,73.6902,73.5931,73.632,2614.0
2023-10-04 13:15:00,75.86,75.86,75.78,75.8,7008.0,73.6611,73.6611,73.5834,73.6029,7008.0
2023-10-04 13:20:00,75.83,75.86,75.71,75.72,4200.0,73.632,73.6611,73.5155,73.5252,4200.0
2023-10-04 13:25:00,75.69,75.7,75.58,75.59,2932.0,73.496,73.5058,73.3892,73.3989,2932.0
2023-10-04 13:30:00,75.56,75.66,75.55,75.66,2302.0,73.3698,73.4669,73.3601,73.4669,2302.0
2023-10-04 13:35:00,75.66,75.68,75.61,75.61,3090.0,73.4669,73.4863,73.4184,73.4184,3090.0
2023-10-04 13:40:00,75.61,75.76,75.6,75.75,9046.0,73.4184,73.564,73.4087,73.5543,9046.0
2023-10-04 13:45:00,75.77,75.77,75.74,75.75,1200.0,73.5737,73.5737,73.5446,73.5543,1200.0
2023-10-04 13:50:00,75.71,75.73,75.67,75.72,6114.0,73.5155,73.5349,73.4766,73.5252,6114.0
2023-10-04 13:55:00,75.69,75.74,75.64,75.67,7600.0,73.496,73.5446,73.4475,73.4766,7600.0
2023-10-04 14:00:00,75.63,75.68,75.6,75.68,3532.0,73.4378,73.4863,73.4087,73.4863,3532.0
2023-10-04 14:05:00,75.67,75.69,75.56,75.56,3600.0,73.4766,73.496,73.3698,73.3698,3600.0
2023-10-04 14:10:00,75.56,75.64,75.55,75.64,5100.0,73.3698,73.4475,73.3601,73.4475,5100.0
2023-10-04 14:15:00,75.65,75.67,75.61,75.67,2200.0,73.4572,73.4766,73.4184,73.4766,2200.0
2023-10-04 14:20:00,75.67,75.67,75.36,75.36,4650.0,73.4766,73.4766,73.1756,73.1756,4650.0
2023-10-04 14:25:00,75.43,75.48,75.42,75.43,2478.0,73.2436,73.2921,73.2339,73.2436,2478.0
2023-10-04 14:30:00,75.41,75.43,75.36,75.42,2400.0,73.2242,73.2436,73.1756,73.2339,2400.0
2023-10-04 14:35:00,75.37,75.44,75.37,75.39,2288.0,73.1853,73.2533,73.1853,73.2047,2288.0
2023-10-04 14:40:00,75.44,75.48,75.44,75.47,3200.0,73.2533,73.2921,73.2533,73.2824,3200.0
2023-10-04 14:45:00,75.49,75.54,75.49,75.52,3264.0,73.3018,73.3504,73.3018,73.331,3264.0
2023-10-04 14:50:00,75.52,75.63,75.52,75.58,4412.0,73.331,73.4378,73.331,73.3892,4412.0
2023-10-04 14:55:00,75.58,75.63,75.49,75.52,5914.0,73.3892,73.4378,73.3018,73.331,5914.0
2023-10-04 15:00:00,75.52,75.61,75.52,75.61,1800.0,73.331,73.4184,73.331,73.4184,1800.0
2023-10-04 15:05:00,75.6,75.71,75.55,75.71,6098.0,73.4087,73.5155,73.3601,73.5155,6098.0
2023-10-04 15:10:00,75.71,75.85,75.71,75.8,5514.0,73.5155,73.6514,73.5155,73.6029,5514.0
2023-10-04 15:15:00,75.82,76.0,75.82,75.95,4778.0,73.6223,73.7971,73.6223,73.7485,4778.0
2023-10-04 15:20:00,75.93,75.94,75.83,75.83,32138.0,73.7291,73.7388,73.632,73.632,32138.0
2023-10-04 15:25:00,75.84,75.86,75.8,75.83,5978.0,73.6417,73.6611,73.6029,73.632,5978.0
2023-10-04 15:30:00,75.85,75.89,75.74,75.75,10022.0,73.6514,73.6902,73.5446,73.5543,10022.0
2023-10-04 15:35:00,75.77,75.87,75.75,75.75,8796.0,73.5737,73.6708,73.5543,73.5543,8796.0
2023-10-04 15:40:00,75.75,75.8,75.71,75.71,10528.0,73.5543,73.6029,73.5155,73.5155,10528.0
2023-10-04 15:45:00,75.71,75.89,75.68,75.81,21282.0,73.5155,73.6902,73.4863,73.6126,21282.0
2023-10-04 15:50:00,75.79,75.89,75.74,75.89,31400.0,73.5931,73.6902,73.5446,73.6902,31400.0
2023-10-04 15:55:00,75.88,75.89,75.73,75.83,113932.0,73.6805,73.6902,73.5349,73.632,113932.0
2023-10-05 09:30:00,75.34,76.04,75.34,76.04,13930.0,73.1562,73.8359,73.1562,73.8359,13930.0
2023-10-05 09:35:00,75.87,75.87,75.56,75.56,5378.0,73.6708,73.6708,73.3698,73.3698,5378.0
2023-10-05 09:40:00,75.61,75.61,75.37,75.4,4020.0,73.4184,73.4184,73.1853,73.2144,4020.0
2023-10-05 09:45:00,75.4,75.47,75.3,75.36,7804.0,73.2144,73.2824,73.1173,73.1756,7804.0
2023-10-05 09:50:00,75.35,75.35,75.03,75.03,11236.0,73.1659,73.1659,72.8552,72.8552,11236.0
2023-10-05 09:55:00,75.03,75.36,75.03,75.29,5732.0,72.8552,73.1756,72.8552,73.1076,5732.0
2023-10-05 10:00:00,75.19,75.26,75.14,75.14,2890.0,73.0105,73.0785,72.962,72.962,2890.0
2023-10-05 10:05:00,75.14,75.43,75.14,75.43,4400.0,72.962,73.2436,72.962,73.2436,4400.0
2023-10-05 10:10:00,75.42,75.52,75.25,75.52,13092.0,73.2339,73.331,73.0688,73.331,13092.0
2023-10-05 10:15:00,75.53,75.67,75.53,75.67,2800.0,73.3407,73.4766,73.3407,73.4766,2800.0
2023-10-05 10:20:00,75.63,75.63,75.18,75.18,22236.0,73.4378,73.4378,73.0008,73.0008,22236.0
2023-10-05 10:25:00,75.28,75.64,75.27,75.51,15442.0,73.0979,73.4475,73.0882,73.3213,15442.0
2023-10-05 10:30:00,75.51,75.51,75.16,75.2,8456.0,73.3213,73.3213,72.9814,73.0202,8456.0
2023-10-05 10:35:00,75.2,75.21,75.07,75.13,7590.0,73.0202,73.03,72.894,72.9523,7590.0
2023-10-05 10:40:00,75.03,75.09,74.86,74.86,13252.0,72.8552,72.9134,72.6901,72.6901,13252.0
2023-10-05 10:45:00,74.86,75.07,74.85,75.03,4208.0,72.6901,72.894,72.6804,72.8552,4208.0
2023-10-05 10:50:00,74.95,74.95,74.89,74.89,2100.0,72.7775,72.7775,72.7192,72.7192,2100.0
2023-10-05 10:55:00,74.96,74.97,74.8,74.82,3000.0,72.7872,72.7969,72.6318,72.6513,3000.0
2023-10-05 11:00:00,74.86,74.92,74.82,74.84,20800.0,72.6901,72.7484,72.6513,72.6707,20800.0
2023-10-05 11:05:00,74.79,74.86,74.74,74.79,8584.0,72.6221,72.6901,72.5736,72.6221,8584.0
2023-10-05 11:10:00,74.76,75.01,74.76,74.93,9022.0,72.593,72.8358,72.593,72.7581,9022.0
2023-10-05 11:15:00,74.95,75.0,74.86,74.86,5744.0,72.7775,72.826,72.6901,72.6901,5744.0
2023-10-05 11:20:00,74.83,74.95,74.79,74.95,4332.0,72.661,72.7775,72.6221,72.7775,4332.0
2023-10-05 11:25:00,74.99,75.07,74.95,75.01,21950.0,72.8163,72.894,72.7775,72.8358,21950.0
2023-10-05 11:30:00,75.03,75.08,74.95,75.07,6960.0,72.8552,72.9037,72.7775,72.894,6960.0
2023-10-05 11:35:00,75.12,75.14,74.99,75.0,3102.0,72.9426,72.962,72.8163,72.826,3102.0
2023-10-05 11:40:00,74.99,75.0,74.99,75.0,800.0,72.8163,72.826,72.8163,72.826,800.0
2023-10-05 11:45:00,75.05,75.13,75.05,75.1,2204.0,72.8746,72.9523,72.8746,72.9231,2204.0
2023-10-05 11:50:00,75.06,75.11,75.02,75.03,4676.0,72.8843,72.9329,72.8455,72.8552,4676.0
2023-10-05 11:55:00,75.02,75.03,74.98,75.03,3682.0,72.8455,72.8552,72.8066,72.8552,3682.0
2023-10-05 12:00:00,75.02,75.19,75.02,75.14,2362.0,72.8455,73.0105,72.8455,72.962,2362.0
2023-10-05 12:05:00,75.12,75.19,75.12,75.19,2120.0,72.9426,73.0105,72.9426,73.0105,2120.0
2023-10-05 12:10:00,75.21,75.36,75.17,75.24,16656.0,73.03,73.1756,72.9911,73.0591,16656.0
2023-10-05 12:15:00,75.29,75.3,75.22,75.27,5842.0,73.1076,73.1173,73.0397,73.0882,5842.0
2023-10-05 12:20:00,75.29,75.37,75.29,75.35,800.0,73.1076,73.1853,73.1076,73.1659,800.0
2023-10-05 12:25:00,75.47,75.53,75.47,75.51,1820.0,73.2824,73.3407,73.2824,73.3213,1820.0
2023-10-05 12:30:00,75.55,75.55,75.45,75.46,4084.0,73.3601,73.3601,73.263,73.2727,4084.0
2023-10-05 12:35:00,75.43,75.49,75.43,75.49,1422.0,73.2436,73.3018,73.2436,73.3018,1422.0
2023-10-05 12:40:00,75.5,75.5,75.4,75.47,3846.0,73.3115,73.3115,73.2144,73.2824,3846.0
2023-10-05 12:45:00,75.5,75.52,75.42,75.42,1824.0,73.3115,73.331,73.2339,73.2339,1824.0
2023-10-05 12:50:00,75.46,75.46,75.36,75.36,1804.0,73.2727,73.2727,73.1756,73.1756,1804.0
2023-10-05 12:55:00,75.35,75.39,75.26,75.39,4442.0,73.1659,73.2047,73.0785,73.2047,4442.0
2023-10-05 13:00:00,75.45,75.47,75.28,75.29,3102.0,73.263,73.2824,73.0979,73.1076,3102.0
2023-10-05 13:05:00,75.35,75.4,75.33,75.33,5618.0,73.1659,73.2144,73.1465,73.1465,5618.0
2023-10-05 13:10:00,75.38,75.58,75.38,75.58,4820.0,73.195,73.3892,73.195,73.3892,4820.0
2023-10-05 13:15:00,75.56,75.57,75.31,75.31,9892.0,73.3698,73.3795,73.1271,73.1271,9892.0
2023-10-05 13:20:00,75.36,75.43,75.36,75.37,6854.0,73.1756,73.2436,73.1756,73.1853,6854.0
2023-10-05 13:25:00,75.35,75.53,75.35,75.53,3322.0,73.1659,73.3407,73.1659,73.3407,3322.0
2023-10-05 13:30:00,75.52,75.55,75.49,75.52,5932.0,73.331,73.3601,73.3018,73.331,5932.0
2023-10-05 13:35:00,75.55,75.66,75.55,75.6,4288.0,73.3601,73.4669,73.3601,73.4087,4288.0
2023-10-05 13:40:00,75.59,75.59,75.56,75.56,830.0,73.3989,73.3989,73.3698,73.3698,830.0
2023-10-05 13:45:00,75.57,75.57,75.52,75.52,1200.0,73.3795,73.3795,73.331,73.331,1200.0
2023-10-05 13:50:00,75.53,75.54,75.48,75.49,800.0,73.3407,73.3504,73.2921,73.3018,800.0
2023-10-05 13:55:00,75.48,75.57,75.48,75.57,812.0,73.2921,73.3795,73.2921,73.3795,812.0
2023-10-05 14:00:00,75.63,75.69,75.62,75.66,5244.0,73.4378,73.496,73.4281,73.4669,5244.0
2023-10-05 14:05:00,75.66,75.67,75.63,75.63,1800.0,73.4669,73.4766,73.4378,73.4378,1800.0
2023-10-05 14:10:00,75.63,75.64,75.61,75.61,2800.0,73.4378,73.4475,73.4184,73.4184,2800.0
2023-10-05 14:15:00,75.61,75.73,75.61,75.64,12270.0,73.4184,73.5349,73.4184,73.4475,12270.0
2023-10-05 14:20:00,75.6,75.61,75.55,75.56,2406.0,73.4087,73.4184,73.3601,73.3698,2406.0
2023-10-05 14:25:00,75.49,75.49,75.41,75.42,1020.0,73.3018,73.3018,73.2242,73.2339,1020.0
2023-10-05 14:30:00,75.48,75.56,75.48,75.56,3200.0,73.2921,73.3698,73.2921,73.3698,3200.0
2023-10-05 14:35:00,75.61,75.67,75.58,75.67,2800.0,73.4184,73.4766,73.3892,73.4766,2800.0
2023-10-05 14:40:00,75.7,75.73,75.66,75.67,6162.0,73.5058,73.5349,73.4669,73.4766,6162.0
2023-10-05 14:45:00,75.69,75.72,75.63,75.67,2660.0,73.496,73.5252,73.4378,73.4766,2660.0
2023-10-05 14:50:00,75.68,75.68,75.58,75.58,6450.0,73.4863,73.4863,73.3892,73.3892,6450.0
2023-10-05 14:55:00,75.59,75.61,75.5,75.6,3774.0,73.3989,73.4184,73.3115,73.4087,3774.0
2023-10-05 15:00:00,75.58,75.63,75.53,75.53,2058.0,73.3892,73.4378,73.3407,73.3407,2058.0
2023-10-05 15:05:00,75.58,75.6,75.56,75.59,4862.0,73.3892,73.4087,73.3698,73.3989,4862.0
2023-10-05 15:10:00,75.6,75.6,75.51,75.56,8066.0,73.4087,73.4087,73.3213,73.3698,8066.0
2023-10-05 15:15:00,75.56,75.61,75.54,75.6,7000.0,73.3698,73.4184,73.3504,73.4087,7000.0
2023-10-05 15:20:00,75.57,75.64,75.56,75.63,7214.0,73.3795,73.4475,73.3698,73.4378,7214.0
2023-10-05 15:25:00,75.72,75.75,75.7,75.75,2608.0,73.5252,73.5543,73.5058,73.5543,2608.0
2023-10-05 15:30:00,75.75,75.75,75.61,75.61,8482.0,73.5543,73.5543,73.4184,73.4184,8482.0
2023-10-05 15:35:00,75.61,75.67,75.55,75.63,10620.0,73.4184,73.4766,73.3601,73.4378,10620.0
2023-10-05 15:40:00,75.63,75.67,75.55,75.56,6732.0,73.4378,73.4766,73.3601,73.3698,6732.0
2023-10-05 15:45:00,75.53,75.58,75.45,75.45,21438.0,73.3407,73.3892,73.263,73.263,21438.0
2023-10-05 15:50:00,75.44,75.55,75.38,75.53,51630.0,73.2533,73.3601,73.195,73.3407,51630.0
2023-10-05 15:55:00,75.51,75.7,75.51,75.53,134124.0,73.3213,73.5058,73.3213,73.3407,134124.0
2023-10-06 09:30:00,75.35,75.67,75.35,75.54,13444.0,73.1659,73.4766,73.1659,73.3504,13444.0
2023-10-06 09:35:00,75.48,75.91,75.46,75.76,5868.0,73.2921,73.7097,73.2727,73.564,5868.0
2023-10-06 09:40:00,75.72,75.73,75.33,75.33,12454.0,73.5252,73.5349,73.1465,73.1465,12454.0
2023-10-06 09:45:00,75.48,75.7,75.3,75.3,15688.0,73.2921,73.5058,73.1173,73.1173,15688.0
2023-10-06 09:50:00,75.28,75.38,75.16,75.17,8326.0,73.0979,73.195,72.9814,72.9911,8326.0
2023-10-06 09:55:00,75.26,75.26,74.86,75.19,8254.0,73.0785,73.0785,72.6901,73.0105,8254.0
2023-10-06 10:00:00,75.05,75.16,75.0,75.04,6822.0,72.8746,72.9814,72.826,72.8649,6822.0
2023-10-06 10:05:00,75.03,75.11,74.94,75.0,18166.0,72.8552,72.9329,72.7678,72.826,18166.0
2023-10-06 10:10:00,75.03,75.07,74.89,74.93,5844.0,72.8552,72.894,72.7192,72.7581,5844.0
2023-10-06 10:15:00,74.98,75.1,74.95,75.08,18048.0,72.8066,72.9231,72.7775,72.9037,18048.0
2023-10-06 10:20:00,75.01,75.14,74.79,75.1,15716.0,72.8358,72.962,72.6221,72.9231,15716.0
2023-10-06 10:25:00,75.32,75.44,75.32,75.41,1500.0,73.1368,73.2533,73.1368,73.2242,1500.0
2023-10-06 10:30:00,75.47,75.78,75.47,75.74,8130.0,73.2824,73.5834,73.2824,73.5446,8130.0
2023-10-06 10:35:00,75.8,76.1,75.8,76.1,8950.0,73.6029,73.8942,73.6029,73.8942,8950.0
2023-10-06 10:40:00,76.22,76.28,76.08,76.11,5078.0,74.0107,74.0689,73.8747,73.9039,5078.0
2023-10-06 10:45:00,76.23,76.28,76.16,76.22,5334.0,74.0204,74.0689,73.9524,74.0107,5334.0
2023-10-06 10:50:00,76.14,76.14,76.03,76.03,1494.0,73.933,73.933,73.8262,73.8262,1494.0
2023-10-06 10:55:00,76.07,76.21,76.0,76.2,5042.0,73.865,74.001,73.7971,73.9913,5042.0
2023-10-06 11:00:00,76.18,76.23,76.11,76.23,3066.0,73.9718,74.0204,73.9039,74.0204,3066.0
2023-10-06 11:05:00,76.28,76.29,76.28,76.29,600.0,74.0689,74.0787,74.0689,74.0787,600.0
2023-10-06 11:10:00,76.4,76.51,76.36,76.46,5654.0,74.1855,74.2923,74.1466,74.2437,5654.0
2023-10-06 11:15:00,76.39,76.52,76.36,76.36,7402.0,74.1758,74.302,74.1466,74.1466,7402.0
2023-10-06 11:20:00,76.32,76.61,76.31,76.58,8892.0,74.1078,74.3894,74.0981,74.3602,8892.0
2023-10-06 11:25:00,76.61,76.82,76.58,76.72,13674.0,74.3894,74.5933,74.3602,74.4962,13674.0
2023-10-06 11:30:00,76.72,76.8,76.69,76.77,15446.0,74.4962,74.5739,74.4671,74.5447,15446.0
2023-10-06 11:35:00,76.78,77.07,76.74,77.04,14874.0,74.5544,74.836,74.5156,74.8069,14874.0
2023-10-06 11:40:00,77.07,77.32,77.07,77.18,7350.0,74.836,75.0788,74.836,74.9429,7350.0
2023-10-06 11:45:00,77.21,77.29,77.05,77.26,11666.0,74.972,75.0497,74.8166,75.0205,11666.0
2023-10-06 11:50:00,77.26,77.36,77.2,77.3,11040.0,75.0205,75.1176,74.9623,75.0594,11040.0
2023-10-06 11:55:00,77.28,77.46,77.28,77.42,10148.0,75.04,75.2147,75.04,75.1759,10148.0
2023-10-06 12:00:00,77.47,77.58,77.35,77.38,18220.0,75.2244,75.3313,75.1079,75.1371,18220.0
2023-10-06 12:05:00,77.39,77.54,77.34,77.47,10930.0,75.1468,75.2924,75.0982,75.2244,10930.0
2023-10-06 12:10:00,77.5,77.52,77.36,77.38,14104.0,75.2536,75.273,75.1176,75.1371,14104.0
2023-10-06 12:15:00,77.41,77.53,77.38,77.52,5866.0,75.1662,75.2827,75.1371,75.273,5866.0
2023-10-06 12:20:00,77.52,77.52,77.33,77.33,8974.0,75.273,75.273,75.0885,75.0885,8974.0
2023-10-06 12:25:00,77.34,77.45,77.3,77.44,5678.0,75.0982,75.205,75.0594,75.1953,5678.0
2023-10-06 12:30:00,77.42,77.42,77.22,77.24,11166.0,75.1759,75.1759,74.9817,75.0011,11166.0
2023-10-06 12:35:00,77.29,77.32,77.14,77.26,4606.0,75.0497,75.0788,74.904,75.0205,4606.0
2023-10-06 12:40:00,77.23,77.33,77.18,77.33,5970.0,74.9914,75.0885,74.9429,75.0885,5970.0
2023-10-06 12:45:00,77.39,77.41,77.28,77.28,4740.0,75.1468,75.1662,75.04,75.04,4740.0
2023-10-06 12:50:00,77.29,77.29,77.21,77.27,6998.0,75.0497,75.0497,74.972,75.0302,6998.0
2023-10-06 12:55:00,77.31,77.35,77.21,77.31,15604.0,75.0691,75.1079,74.972,75.0691,15604.0
2023-10-06 13:00:00,77.29,77.36,77.26,77.35,5426.0,75.0497,75.1176,75.0205,75.1079,5426.0
2023-10-06 13:05:00,77.37,77.42,77.35,77.4,6526.0,75.1273,75.1759,75.1079,75.1565,6526.0
2023-10-06 13:10:00,77.38,77.51,77.26,77.51,13652.0,75.1371,75.2633,75.0205,75.2633,13652.0
2023-10-06 13:15:00,77.52,77.53,77.42,77.46,13914.0,75.273,75.2827,75.1759,75.2147,13914.0
2023-10-06 13:20:00,77.46,77.51,77.42,77.51,3324.0,75.2147,75.2633,75.1759,75.2633,3324.0
2023-10-06 13:25:00,77.5,77.64,77.48,77.61,9480.0,75.2536,75.3895,75.2342,75.3604,9480.0
2023-10-06 13:30:00,77.63,77.63,77.57,77.61,7176.0,75.3798,75.3798,75.3215,75.3604,7176.0
2023-10-06 13:35:00,77.61,77.63,77.47,77.52,7354.0,75.3604,75.3798,75.2244,75.273,7354.0
2023-10-06 13:40:00,77.55,77.56,77.48,77.5,7048.0,75.3021,75.3118,75.2342,75.2536,7048.0
2023-10-06 13:45:00,77.48,77.58,77.42,77.54,8136.0,75.2342,75.3313,75.1759,75.2924,8136.0
2023-10-06 13:50:00,77.54,77.64,77.52,77.64,10200.0,75.2924,75.3895,75.273,75.3895,10200.0
2023-10-06 13:55:00,77.62,77.66,77.58,77.64,11360.0,75.3701,75.4089,75.3313,75.3895,11360.0
2023-10-06 14:00:00,77.64,77.86,77.61,77.84,18566.0,75.3895,75.6031,75.3604,75.5837,18566.0
2023-10-06 14:05:00,77.82,77.95,77.8,77.95,14906.0,75.5643,75.6905,75.5449,75.6905,14906.0
2023-10-06 14:10:00,77.97,78.24,77.94,78.2,44110.0,75.71,75.9721,75.6808,75.9333,44110.0
2023-10-06 14:15:00,78.2,78.23,78.11,78.17,22158.0,75.9333,75.9624,75.8459,75.9042,22158.0
2023-10-06 14:20:00,78.17,78.18,77.95,78.03,29340.0,75.9042,75.9139,75.6905,75.7682,29340.0
2023-10-06 14:25:00,78.03,78.34,78.03,78.34,14914.0,75.7682,76.0692,75.7682,76.0692,14914.0
2023-10-06 14:30:00,78.33,78.33,78.22,78.28,19638.0,76.0595,76.0595,75.9527,76.011,19638.0
2023-10-06 14:35:00,78.3,78.37,78.21,78.35,19382.0,76.0304,76.0984,75.943,76.0789,19382.0
2023-10-06 14:40:00,78.33,78.33,78.24,78.31,15704.0,76.0595,76.0595,75.9721,76.0401,15704.0
2023-10-06 14:45:00,78.3,78.36,78.25,78.29,15532.0,76.0304,76.0886,75.9818,76.0207,15532.0
2023-10-06 14:50:00,78.27,78.3,78.1,78.13,22190.0,76.0013,76.0304,75.8362,75.8653,22190.0
2023-10-06 14:55:00,78.16,78.29,78.14,78.27,17162.0,75.8944,76.0207,75.875,76.0013,17162.0
2023-10-06 15:00:00,78.27,78.3,78.22,78.25,16806.0,76.0013,76.0304,75.9527,75.9818,16806.0
2023-10-06 15:05:00,78.27,78.27,78.16,78.23,13660.0,76.0013,76.0013,75.8944,75.9624,13660.0
2023-10-06 15:10:00,78.24,78.24,78.14,78.15,17908.0,75.9721,75.9721,75.875,75.8847,17908.0
2023-10-06 15:15:00,78.16,78.16,77.95,77.99,20554.0,75.8944,75.8944,75.6905,75.7294,20554.0
2023-10-06 15:20:00,77.99,78.08,77.95,78.06,18994.0,75.7294,75.8168,75.6905,75.7973,18994.0
2023-10-06 15:25:00,78.03,78.06,77.93,78.06,19250.0,75.7682,75.7973,75.6711,75.7973,19250.0
2023-10-06 15:30:00,78.08,78.13,77.92,77.95,27660.0,75.8168,75.8653,75.6614,75.6905,27660.0
2023-10-06 15:35:00,77.93,77.98,77.8,77.82,24848.0,75.6711,75.7197,75.5449,75.5643,24848.0
2023-10-06 15:40:00,77.83,77.92,77.81,77.91,25174.0,75.574,75.6614,75.5546,75.6517,25174.0
2023-10-06 15:45:00,77.92,77.99,77.86,77.92,23914.0,75.6614,75.7294,75.6031,75.6614,23914.0
2023-10-06 15:50:00,77.92,77.94,77.73,77.79,95866.0,75.6614,75.6808,75.4769,75.5352,95866.0
2023-10-06 15:55:00,77.78,77.81,77.64,77.74,174142.0,75.5255,75.5546,75.3895,75.4866,174142.0
2023-10-09 09:30:00,77.2,77.56,77.2,77.49,30048.0,74.9623,75.3118,74.9623,75.2439,30048.0
2023-10-09 09:35:00,77.5,77.85,77.5,77.83,15142.0,75.2536,75.5934,75.2536,75.574,15142.0
2023-10-09 09:40:00,77.86,78.13,77.84,77.95,10536.0,75.6031,75.8653,75.5837,75.6905,10536.0
2023-10-09 09:45:00,77.99,78.01,77.83,77.99,9340.0,75.7294,75.7488,75.574,75.7294,9340.0
2023-10-09 09:50:00,77.98,78.08,77.79,77.95,17680.0,75.7197,75.8168,75.5352,75.6905,17680.0
2023-10-09 09:55:00,77.99,78.05,77.62,77.71,16118.0,75.7294,75.7876,75.3701,75.4575,16118.0
2023-10-09 10:00:00,77.67,78.11,77.67,78.02,25322.0,75.4187,75.8459,75.4187,75.7585,25322.0
2023-10-09 10:05:00,78.0,78.05,77.94,78.01,18880.0,75.7391,75.7876,75.6808,75.7488,18880.0
2023-10-09 10:10:00,78.01,78.39,78.01,78.31,30240.0,75.7488,76.1178,75.7488,76.0401,30240.0
2023-10-09 10:15:00,78.31,78.66,78.3,78.63,39538.0,76.0401,76.38,76.0304,76.3508,39538.0
2023-10-09 10:20:00,78.67,78.86,78.49,78.86,27240.0,76.3897,76.5742,76.2149,76.5742,27240.0
2023-10-09 10:25:00,78.83,78.99,78.57,78.7,26314.0,76.545,76.7004,76.2926,76.4188,26314.0
2023-10-09 10:30:00,78.71,78.94,78.64,78.89,40058.0,76.4285,76.6518,76.3605,76.6033,40058.0
2023-10-09 10:35:00,78.88,78.94,78.78,78.81,27420.0,76.5936,76.6518,76.4965,76.5256,27420.0
2023-10-09 10:40:00,78.81,79.02,78.71,78.98,27750.0,76.5256,76.7295,76.4285,76.6907,27750.0
2023-10-09 10:45:00,78.99,79.08,78.89,78.91,34578.0,76.7004,76.7878,76.6033,76.6227,34578.0
2023-10-09 10:50:00,78.91,78.98,78.86,78.96,29462.0,76.6227,76.6907,76.5742,76.6713,29462.0
2023-10-09 10:55:00,78.99,79.01,78.56,78.61,34468.0,76.7004,76.7198,76.2829,76.3314,34468.0
2023-10-09 11:00:00,78.61,79.01,78.61,79.0,24472.0,76.3314,76.7198,76.3314,76.7101,24472.0
2023-10-09 11:05:00,78.99,79.03,78.77,78.83,12668.0,76.7004,76.7392,76.4868,76.545,12668.0
2023-10-09 11:10:00,78.83,79.1,78.82,78.92,17390.0,76.545,76.8072,76.5353,76.6324,17390.0
2023-10-09 11:15:00,78.86,78.94,78.75,78.75,27550.0,76.5742,76.6518,76.4673,76.4673,27550.0
2023-10-09 11:20:00,78.79,78.79,78.66,78.67,7604.0,76.5062,76.5062,76.38,76.3897,7604.0
2023-10-09 11:25:00,78.69,78.86,78.64,78.86,18520.0,76.4091,76.5742,76.3605,76.5742,18520.0
2023-10-09 11:30:00,78.86,79.0,78.86,78.91,28616.0,76.5742,76.7101,76.5742,76.6227,28616.0
2023-10-09 11:35:00,78.91,78.97,78.67,78.68,13930.0,76.6227,76.681,76.3897,76.3994,13930.0
2023-10-09 11:40:00,78.71,78.73,78.65,78.72,8690.0,76.4285,76.4479,76.3702,76.4382,8690.0
2023-10-09 11:45:00,78.72,78.84,78.67,78.79,13096.0,76.4382,76.5547,76.3897,76.5062,13096.0
2023-10-09 11:50:00,78.78,78.94,78.71,78.86,22120.0,76.4965,76.6518,76.4285,76.5742,22120.0
2023-10-09 11:55:00,78.88,78.92,78.83,78.85,16478.0,76.5936,76.6324,76.545,76.5644,16478.0
2023-10-09 12:00:00,78.86,78.86,78.68,78.77,10608.0,76.5742,76.5742,76.3994,76.4868,10608.0
2023-10-09 12:05:00,78.8,79.02,78.75,78.97,17612.0,76.5159,76.7295,76.4673,76.681,17612.0
2023-10-09 12:10:00,78.96,79.17,78.96,79.17,7060.0,76.6713,76.8752,76.6713,76.8752,7060.0
2023-10-09 12:15:00,79.16,79.2,79.0,79.05,25962.0,76.8655,76.9043,76.7101,76.7586,25962.0
2023-10-09 12:20:00,79.05,79.13,79.0,79.04,19782.0,76.7586,76.8363,76.7101,76.7489,19782.0
2023-10-09 12:25:00,78.98,78.98,78.86,78.91,10304.0,76.6907,76.6907,76.5742,76.6227,10304.0
2023-10-09 12:30:00,78.91,79.02,78.87,79.02,8972.0,76.6227,76.7295,76.5839,76.7295,8972.0
2023-10-09 12:35:00,79.0,79.06,78.99,79.05,4208.0,76.7101,76.7684,76.7004,76.7586,4208.0
2023-10-09 12:40:00,79.05,79.11,79.01,79.02,4604.0,76.7586,76.8169,76.7198,76.7295,4604.0
2023-10-09 12:45:00,79.02,79.1,78.98,79.07,7618.0,76.7295,76.8072,76.6907,76.7781,7618.0
2023-10-09 12:50:00,79.1,79.27,79.09,79.21,13456.0,76.8072,76.9723,76.7975,76.914,13456.0
2023-10-09 12:55:00,79.2,79.2,79.03,79.12,9544.0,76.9043,76.9043,76.7392,76.8266,9544.0
2023-10-09 13:00:00,79.11,79.11,78.92,78.98,6018.0,76.8169,76.8169,76.6324,76.6907,6018.0
2023-10-09 13:05:00,78.97,79.03,78.92,78.96,9268.0,76.681,76.7392,76.6324,76.6713,9268.0
2023-10-09 13:10:00,78.97,79.03,78.89,78.91,3966.0,76.681,76.7392,76.6033,76.6227,3966.0
2023-10-09 13:15:00,78.89,78.95,78.89,78.92,7486.0,76.6033,76.6615,76.6033,76.6324,7486.0
2023-10-09 13:20:00,78.92,78.94,78.81,78.85,6382.0,76.6324,76.6518,76.5256,76.5644,6382.0
2023-10-09 13:25:00,78.86,78.98,78.86,78.96,5602.0,76.5742,76.6907,76.5742,76.6713,5602.0
2023-10-09 13:30:00,79.01,79.19,79.01,79.15,9350.0,76.7198,76.8946,76.7198,76.8558,9350.0
2023-10-09 13:35:00,79.15,79.31,79.14,79.29,6314.0,76.8558,77.0111,76.846,76.9917,6314.0
2023-10-09 13:40:00,79.29,79.56,79.28,79.56,8224.0,76.9917,77.2539,76.982,77.2539,8224.0
2023-10-09 13:45:00,79.55,79.6,79.43,79.44,5872.0,77.2442,77.2927,77.1276,77.1373,5872.0
2023-10-09 13:50:00,79.44,79.49,79.41,79.47,7634.0,77.1373,77.1859,77.1082,77.1665,7634.0
2023-10-09 13:55:00,79.47,79.52,79.45,79.47,11748.0,77.1665,77.215,77.1471,77.1665,11748.0
2023-10-09 14:00:00,79.48,79.48,79.38,79.43,7918.0,77.1762,77.1762,77.0791,77.1276,7918.0
2023-10-09 14:05:00,79.44,79.63,79.39,79.63,41892.0,77.1373,77.3218,77.0888,77.3218,41892.0
2023-10-09 14:10:00,79.58,79.63,79.53,79.6,5386.0,77.2733,77.3218,77.2247,77.2927,5386.0
2023-10-09 14:15:00,79.61,79.71,79.6,79.67,19074.0,77.3024,77.3995,77.2927,77.3607,19074.0
2023-10-09 14:20:00,79.67,79.85,79.66,79.85,19272.0,77.3607,77.5355,77.351,77.5355,19272.0
2023-10-09 14:25:00,79.83,79.88,79.82,79.82,21160.0,77.516,77.5646,77.5063,77.5063,21160.0
2023-10-09 14:30:00,79.85,79.97,79.85,79.92,11616.0,77.5355,77.652,77.5355,77.6034,11616.0
2023-10-09 14:35:00,79.81,79.85,79.74,79.82,6320.0,77.4966,77.5355,77.4286,77.5063,6320.0
2023-10-09 14:40:00,79.84,79.97,79.83,79.96,6280.0,77.5258,77.652,77.516,77.6423,6280.0
2023-10-09 14:45:00,79.96,79.96,79.81,79.81,9116.0,77.6423,77.6423,77.4966,77.4966,9116.0
2023-10-09 14:50:00,79.82,79.97,79.79,79.97,8658.0,77.5063,77.652,77.4772,77.652,8658.0
2023-10-09 14:55:00,79.97,80.13,79.92,80.03,27004.0,77.652,77.8073,77.6034,77.7102,27004.0
2023-10-09 15:00:00,80.02,80.06,79.88,80.0,11474.0,77.7005,77.7394,77.5646,77.6811,11474.0
2023-10-09 15:05:00,80.02,80.13,80.01,80.11,14620.0,77.7005,77.8073,77.6908,77.7879,14620.0
2023-10-09 15:10:00,80.15,80.3,80.06,80.08,42486.0,77.8268,77.9724,77.7394,77.7588,42486.0
2023-10-09 15:15:00,80.06,80.1,79.92,80.0,21880.0,77.7394,77.7782,77.6034,77.6811,21880.0
2023-10-09 15:20:00,79.98,80.1,79.97,80.03,31186.0,77.6617,77.7782,77.652,77.7102,31186.0
2023-10-09 15:25:00,80.04,80.17,80.04,80.16,18040.0,77.72,77.8462,77.72,77.8365,18040.0
2023-10-09 15:30:00,80.16,80.17,79.91,79.91,36458.0,77.8365,77.8462,77.5937,77.5937,36458.0
2023-10-09 15:35:00,79.89,80.03,79.89,79.99,19524.0,77.5743,77.7102,77.5743,77.6714,19524.0
2023-10-09 15:40:00,80.0,80.0,79.91,79.95,26168.0,77.6811,77.6811,77.5937,77.6326,26168.0
2023-10-09 15:45:00,79.94,80.0,79.91,79.98,39182.0,77.6229,77.6811,77.5937,77.6617,39182.0
2023-10-09 15:50:00,79.98,79.99,79.91,79.99,52574.0,77.6617,77.6714,77.5937,77.6714,52574.0
2023-10-09 15:55:00,80.0,80.14,79.97,80.06,177514.0,77.6811,77.8171,77.652,77.7394,177514.0
2023-10-10 09:30:00,79.35,80.04,79.04,79.29,25336.0,77.05,77.72,76.7489,76.9917,25336.0
2023-10-10 09:35:00,79.41,79.85,79.29,79.5,9900.0,77.1082,77.5355,76.9917,77.1956,9900.0
2023-10-10 09:40:00,79.55,79.66,79.36,79.46,6800.0,77.2442,77.351,77.0597,77.1568,6800.0
2023-10-10 09:45:00,79.49,79.58,79.35,79.56,4600.0,77.1859,77.2733,77.05,77.2539,4600.0
2023-10-10 09:50:00,79.52,79.63,79.41,79.53,6200.0,77.215,77.3218,77.1082,77.2247,6200.0
2023-10-10 09:55:00,79.49,79.54,79.42,79.5,7924.0,77.1859,77.2344,77.1179,77.1956,7924.0
2023-10-10 10:00:00,79.61,80.17,79.53,80.17,9592.0,77.3024,77.8462,77.2247,77.8462,9592.0
2023-10-10 10:05:00,80.28,80.31,80.04,80.11,16792.0,77.953,77.9821,77.72,77.7879,16792.0
2023-10-10 10:10:00,80.07,80.2,80.03,80.03,4884.0,77.7491,77.8753,77.7102,77.7102,4884.0
2023-10-10 10:15:00,80.08,80.44,80.08,80.44,9970.0,77.7588,78.1084,77.7588,78.1084,9970.0
2023-10-10 10:20:00,80.38,80.41,80.24,80.41,8710.0,78.0501,78.0792,77.9142,78.0792,8710.0
2023-10-10 10:25:00,80.41,80.47,80.27,80.27,9838.0,78.0792,78.1375,77.9433,77.9433,9838.0
2023-10-10 10:30:00,80.25,80.27,80.07,80.13,13078.0,77.9239,77.9433,77.7491,77.8073,13078.0
2023-10-10 10:35:00,80.1,80.13,80.05,80.05,7466.0,77.7782,77.8073,77.7297,77.7297,7466.0
2023-10-10 10:40:00,80.04,80.05,79.89,79.95,9100.0,77.72,77.7297,77.5743,77.6326,9100.0
2023-10-10 10:45:00,79.86,79.91,79.77,79.82,6534.0,77.5452,77.5937,77.4578,77.5063,6534.0
2023-10-10 10:50:00,79.82,79.82,79.73,79.79,11756.0,77.5063,77.5063,77.4189,77.4772,11756.0
2023-10-10 10:55:00,79.77,79.81,79.67,79.72,17686.0,77.4578,77.4966,77.3607,77.4092,17686.0
2023-10-10 11:00:00,79.69,80.0,79.61,79.99,19828.0,77.3801,77.6811,77.3024,77.6714,19828.0
2023-10-10 11:05:00,79.91,80.12,79.91,80.08,7232.0,77.5937,77.7976,77.5937,77.7588,7232.0
2023-10-10 11:10:00,80.06,80.16,79.91,80.1,6680.0,77.7394,77.8365,77.5937,77.7782,6680.0
2023-10-10 11:15:00,80.14,80.22,80.13,80.22,4000.0,77.8171,77.8947,77.8073,77.8947,4000.0
2023-10-10 11:20:00,80.17,80.19,80.08,80.1,6792.0,77.8462,77.8656,77.7588,77.7782,6792.0
2023-10-10 11:25:00,80.1,80.16,80.03,80.13,9332.0,77.7782,77.8365,77.7102,77.8073,9332.0
2023-10-10 11:30:00,80.12,80.23,80.07,80.14,12246.0,77.7976,77.9044,77.7491,77.8171,12246.0
2023-10-10 11:35:00,80.11,80.17,80.09,80.12,8630.0,77.7879,77.8462,77.7685,77.7976,8630.0
2023-10-10 11:40:00,80.11,80.32,80.11,80.31,10900.0,77.7879,77.9918,77.7879,77.9821,10900.0
2023-10-10 11:45:00,80.31,80.36,80.28,80.32,10130.0,77.9821,78.0307,77.953,77.9918,10130.0
2023-10-10 11:50:00,80.33,80.48,80.3,80.41,19936.0,78.0015,78.1472,77.9724,78.0792,19936.0
2023-10-10 11:55:00,80.4,80.46,80.36,80.46,13218.0,78.0695,78.1278,78.0307,78.1278,13218.0
2023-10-10 12:00:00,80.47,80.53,80.39,80.39,9504.0,78.1375,78.1957,78.0598,78.0598,9504.0
2023-10-10 12:05:00,80.38,80.39,80.21,80.26,9666.0,78.0501,78.0598,77.885,77.9336,9666.0
2023-10-10 12:10:00,80.27,80.44,80.26,80.37,52062.0,77.9433,78.1084,77.9336,78.0404,52062.0
2023-10-10 12:15:00,80.33,80.39,80.2,80.3,13830.0,78.0015,78.0598,77.8753,77.9724,13830.0
2023-10-10 12:20:00,80.3,80.3,80.13,80.27,6338.0,77.9724,77.9724,77.8073,77.9433,6338.0
2023-10-10 12:25:00,80.28,80.37,80.27,80.36,3502.0,77.953,78.0404,77.9433,78.0307,3502.0
2023-10-10 12:30:00,80.35,80.37,80.29,80.33,4000.0,78.021,78.0404,77.9627,78.0015,4000.0
2023-10-10 12:35:00,80.31,80.4,80.3,80.39,6590.0,77.9821,78.0695,77.9724,78.0598,6590.0
2023-10-10 12:40:00,80.39,80.43,80.35,80.43,8932.0,78.0598,78.0986,78.021,78.0986,8932.0
2023-10-10 12:45:00,80.4,80.41,80.21,80.25,11200.0,78.0695,78.0792,77.885,77.9239,11200.0
2023-10-10 12:50:00,80.23,80.25,80.23,80.25,2092.0,77.9044,77.9239,77.9044,77.9239,2092.0
2023-10-10 12:55:00,80.21,80.26,80.19,80.22,7270.0,77.885,77.9336,77.8656,77.8947,7270.0
2023-10-10 13:00:00,80.19,80.21,79.92,79.92,8616.0,77.8656,77.885,77.6034,77.6034,8616.0
2023-10-10 13:05:00,79.89,79.92,79.82,79.87,13158.0,77.5743,77.6034,77.5063,77.5549,13158.0
2023-10-10 13:10:00,79.87,80.06,79.86,80.04,17350.0,77.5549,77.7394,77.5452,77.72,17350.0
2023-10-10 13:15:00,80.0,80.3,79.96,80.23,13860.0,77.6811,77.9724,77.6423,77.9044,13860.0
2023-10-10 13:20:00,80.25,80.29,80.2,80.22,13670.0,77.9239,77.9627,77.8753,77.8947,13670.0
2023-10-10 13:25:00,80.18,80.24,80.1,80.24,8876.0,77.8559,77.9142,77.7782,77.9142,8876.0
2023-10-10 13:30:00,80.24,80.32,80.19,80.24,16996.0,77.9142,77.9918,77.8656,77.9142,16996.0
2023-10-10 13:35:00,80.25,80.36,80.25,80.29,10344.0,77.9239,78.0307,77.9239,77.9627,10344.0
2023-10-10 13:40:00,80.29,80.44,80.26,80.42,16070.0,77.9627,78.1084,77.9336,78.0889,16070.0
2023-10-10 13:45:00,80.45,80.54,80.42,80.53,37336.0,78.1181,78.2055,78.0889,78.1957,37336.0
2023-10-10 13:50:00,80.52,80.54,80.21,80.21,13710.0,78.186,78.2055,77.885,77.885,13710.0
2023-10-10 13:55:00,80.17,80.24,80.14,80.16,6146.0,77.8462,77.9142,77.8171,77.8365,6146.0
2023-10-10 14:00:00,80.18,80.2,80.08,80.19,5676.0,77.8559,77.8753,77.7588,77.8656,5676.0
2023-10-10 14:05:00,80.16,80.17,80.07,80.08,10274.0,77.8365,77.8462,77.7491,77.7588,10274.0
2023-10-10 14:10:00,80.09,80.11,79.99,80.0,5908.0,77.7685,77.7879,77.6714,77.6811,5908.0
2023-10-10 14:15:00,79.97,79.98,79.88,79.91,9190.0,77.652,77.6617,77.5646,77.5937,9190.0
2023-10-10 14:20:00,79.91,80.04,79.86,80.02,15554.0,77.5937,77.72,77.5452,77.7005,15554.0
2023-10-10 14:25:00,80.0,80.22,79.96,80.17,13566.0,77.6811,77.8947,77.6423,77.8462,13566.0
2023-10-10 14:30:00,80.18,80.36,80.15,80.33,16646.0,77.8559,78.0307,77.8268,78.0015,16646.0
2023-10-10 14:35:00,80.33,80.33,80.13,80.14,27290.0,78.0015,78.0015,77.8073,77.8171,27290.0
2023-10-10 14:40:00,80.13,80.13,80.01,80.07,7040.0,77.8073,77.8073,77.6908,77.7491,7040.0
2023-10-10 14:45:00,80.08,80.16,80.02,80.09,12910.0,77.7588,77.8365,77.7005,77.7685,12910.0
2023-10-10 14:50:00,80.09,80.09,79.94,79.97,7422.0,77.7685,77.7685,77.6229,77.652,7422.0
2023-10-10 14:55:00,79.93,80.04,79.92,80.04,9364.0,77.6131,77.72,77.6034,77.72,9364.0
2023-10-10 15:00:00,80.05,80.05,79.98,80.02,5500.0,77.7297,77.7297,77.6617,77.7005,5500.0
2023-10-10 15:05:00,80.04,80.04,79.98,80.03,5942.0,77.72,77.72,77.6617,77.7102,5942.0
2023-10-10 15:10:00,80.0,80.01,79.85,79.89,11310.0,77.6811,77.6908,77.5355,77.5743,11310.0
2023-10-10 15:15:00,79.86,79.88,79.75,79.79,21538.0,77.5452,77.5646,77.4384,77.4772,21538.0
2023-10-10 15:20:00,79.79,79.8,79.67,79.68,16096.0,77.4772,77.4869,77.3607,77.3704,16096.0
2023-10-10 15:25:00,79.67,79.73,79.66,79.7,20536.0,77.3607,77.4189,77.351,77.3898,20536.0
2023-10-10 15:30:00,79.7,79.76,79.7,79.75,16284.0,77.3898,77.4481,77.3898,77.4384,16284.0
2023-10-10 15:35:00,79.75,79.83,79.68,79.7,26490.0,77.4384,77.516,77.3704,77.3898,26490.0
2023-10-10 15:40:00,79.71,79.82,79.66,79.82,21760.0,77.3995,77.5063,77.351,77.5063,21760.0
2023-10-10 15:45:00,79.82,79.88,79.78,79.88,38926.0,77.5063,77.5646,77.4675,77.5646,38926.0
2023-10-10 15:50:00,79.86,79.94,79.73,79.77,68672.0,77.5452,77.6229,77.4189,77.4578,68672.0
2023-10-10 15:55:00,79.77,79.78,79.59,79.67,150018.0,77.4578,77.4675,77.283,77.3607,150018.0
2023-10-11 09:30:00,79.68,80.13,79.68,80.02,11212.0,77.3704,77.8073,77.3704,77.7005,11212.0
2023-10-11 09:35:00,80.11,80.39,80.1,80.12,7838.0,77.7879,78.0598,77.7782,77.7976,7838.0
2023-10-11 09:40:00,80.14,80.14,80.09,80.1,1000.0,77.8171,77.8171,77.7685,77.7782,1000.0
2023-10-11 09:45:00,80.12,80.14,80.09,80.1,900.0,77.7976,77.8171,77.7685,77.7782,900.0
2023-10-11 09:50:00,80.04,80.04,79.67,79.89,6002.0,77.72,77.72,77.3607,77.5743,6002.0
2023-10-11 09:55:00,79.79,79.96,79.79,79.91,3400.0,77.4772,77.6423,77.4772,77.5937,3400.0
2023-10-11 10:00:00,79.86,80.13,79.86,80.13,1800.0,77.5452,77.8073,77.5452,77.8073,1800.0
2023-10-11 10:05:00,80.25,80.37,80.22,80.32,3974.0,77.9239,78.0404,77.8947,77.9918,3974.0
2023-10-11 10:10:00,80.35,80.42,80.34,80.41,2712.0,78.021,78.0889,78.0113,78.0792,2712.0
2023-10-11 10:15:00,80.36,80.37,80.28,80.33,7348.0,78.0307,78.0404,77.953,78.0015,7348.0
2023-10-11 10:20:00,80.47,80.54,80.33,80.39,15148.0,78.1375,78.2055,78.0015,78.0598,15148.0
2023-10-11 10:25:00,80.41,80.47,80.36,80.42,40300.0,78.0792,78.1375,78.0307,78.0889,40300.0
2023-10-11 10:30:00,80.42,80.5,80.3,80.44,8800.0,78.0889,78.1666,77.9724,78.1084,8800.0
2023-10-11 10:35:00,80.5,80.57,80.39,80.47,12002.0,78.1666,78.2346,78.0598,78.1375,12002.0
2023-10-11 10:40:00,80.52,80.56,80.51,80.56,1346.0,78.186,78.2249,78.1763,78.2249,1346.0
2023-10-11 10:45:00,80.54,80.69,80.48,80.6,29180.0,78.2055,78.3511,78.1472,78.2637,29180.0
2023-10-11 10:50:00,80.68,80.89,80.68,80.77,7002.0,78.3414,78.5453,78.3414,78.4288,7002.0
2023-10-11 10:55:00,80.79,80.91,80.76,80.91,2400.0,78.4482,78.5647,78.4191,78.5647,2400.0
2023-10-11 11:00:00,80.86,80.86,80.81,80.82,5378.0,78.5162,78.5162,78.4676,78.4773,5378.0
2023-10-11 11:05:00,80.85,80.85,80.69,80.73,9344.0,78.5065,78.5065,78.3511,78.39,9344.0
2023-10-11 11:10:00,80.74,80.76,80.56,80.6,6010.0,78.3997,78.4191,78.2249,78.2637,6010.0
2023-10-11 11:15:00,80.58,80.58,80.31,80.33,11086.0,78.2443,78.2443,77.9821,78.0015,11086.0
2023-10-11 11:20:00,80.3,80.38,80.21,80.36,9806.0,77.9724,78.0501,77.885,78.0307,9806.0
2023-10-11 11:25:00,80.4,80.52,80.36,80.52,13766.0,78.0695,78.186,78.0307,78.186,13766.0
2023-10-11 11:30:00,80.52,80.61,80.5,80.52,8050.0,78.186,78.2734,78.1666,78.186,8050.0
2023-10-11 11:35:00,80.54,80.58,80.5,80.58,9042.0,78.2055,78.2443,78.1666,78.2443,9042.0
2023-10-11 11:40:00,80.58,80.59,80.47,80.5,16300.0,78.2443,78.254,78.1375,78.1666,16300.0
2023-10-11 11:45:00,80.49,80.65,80.49,80.64,7920.0,78.1569,78.3123,78.1569,78.3026,7920.0
2023-10-11 11:50:00,80.61,80.78,80.58,80.63,24692.0,78.2734,78.4385,78.2443,78.2929,24692.0
2023-10-11 11:55:00,80.62,80.62,80.34,80.47,19620.0,78.2831,78.2831,78.0113,78.1375,19620.0
2023-10-11 12:00:00,80.51,80.57,80.4,80.4,6824.0,78.1763,78.2346,78.0695,78.0695,6824.0
2023-10-11 12:05:00,80.4,80.49,80.4,80.49,9218.0,78.0695,78.1569,78.0695,78.1569,9218.0
2023-10-11 12:10:00,80.46,80.49,80.41,80.42,4218.0,78.1278,78.1569,78.0792,78.0889,4218.0
2023-10-11 12:15:00,80.39,80.39,80.25,80.26,9300.0,78.0598,78.0598,77.9239,77.9336,9300.0
2023-10-11 12:20:00,80.2,80.2,80.1,80.17,4234.0,77.8753,77.8753,77.7782,77.8462,4234.0
2023-10-11 12:25:00,80.18,80.38,80.18,80.33,9990.0,77.8559,78.0501,77.8559,78.0015,9990.0
2023-10-11 12:30:00,80.36,80.41,80.35,80.39,6904.0,78.0307,78.0792,78.021,78.0598,6904.0
2023-10-11 12:35:00,80.39,80.46,80.33,80.45,8662.0,78.0598,78.1278,78.0015,78.1181,8662.0
2023-10-11 12:40:00,80.49,80.49,80.38,80.38,2800.0,78.1569,78.1569,78.0501,78.0501,2800.0
2023-10-11 12:45:00,80.35,80.38,80.21,80.21,8812.0,78.021,78.0501,77.885,77.885,8812.0
2023-10-11 12:50:00,80.22,80.34,80.22,80.34,5166.0,77.8947,78.0113,77.8947,78.0113,5166.0
2023-10-11 12:55:00,80.28,80.41,80.28,80.41,2608.0,77.953,78.0792,77.953,78.0792,2608.0
2023-10-11 13:00:00,80.44,80.44,80.3,80.33,7696.0,78.1084,78.1084,77.9724,78.0015,7696.0
2023-10-11 13:05:00,80.33,80.35,80.27,80.33,8460.0,78.0015,78.021,77.9433,78.0015,8460.0
2023-10-11 13:10:00,80.33,80.41,80.3,80.38,3112.0,78.0015,78.0792,77.9724,78.0501,3112.0
2023-10-11 13:15:00,80.34,80.34,80.23,80.23,6192.0,78.0113,78.0113,77.9044,77.9044,6192.0
2023-10-11 13:20:00,80.27,80.33,80.2,80.32,5982.0,77.9433,78.0015,77.8753,77.9918,5982.0
2023-10-11 13:25:00,80.33,80.33,80.27,80.3,1000.0,78.0015,78.0015,77.9433,77.9724,1000.0
2023-10-11 13:30:00,80.3,80.31,80.27,80.3,2858.0,77.9724,77.9821,77.9433,77.9724,2858.0
2023-10-11 13:35:00,80.26,80.41,80.26,80.41,7722.0,77.9336,78.0792,77.9336,78.0792,7722.0
2023-10-11 13:40:00,80.4,80.47,80.37,80.42,5120.0,78.0695,78.1375,78.0404,78.0889,5120.0
2023-10-11 13:45:00,80.44,80.46,80.37,80.38,4046.0,78.1084,78.1278,78.0404,78.0501,4046.0
2023-10-11 13:50:00,80.38,80.55,80.38,80.55,3266.0,78.0501,78.2152,78.0501,78.2152,3266.0
2023-10-11 13:55:00,80.56,80.57,80.46,80.46,12222.0,78.2249,78.2346,78.1278,78.1278,12222.0
2023-10-11 14:00:00,80.54,80.63,80.53,80.53,5270.0,78.2055,78.2929,78.1957,78.1957,5270.0
2023-10-11 14:05:00,80.55,80.64,80.53,80.58,7448.0,78.2152,78.3026,78.1957,78.2443,7448.0
2023-10-11 14:10:00,80.63,80.77,80.63,80.75,15900.0,78.2929,78.4288,78.2929,78.4094,15900.0
2023-10-11 14:15:00,80.73,80.86,80.72,80.8,10848.0,78.39,78.5162,78.3802,78.4579,10848.0
2023-10-11 14:20:00,80.82,81.11,80.82,81.1,21828.0,78.4773,78.7589,78.4773,78.7492,21828.0
2023-10-11 14:25:00,81.1,81.19,80.88,80.93,20508.0,78.7492,78.8366,78.5356,78.5842,20508.0
2023-10-11 14:30:00,80.91,80.95,80.86,80.87,11710.0,78.5647,78.6036,78.5162,78.5259,11710.0
2023-10-11 14:35:00,80.86,80.92,80.86,80.92,4134.0,78.5162,78.5744,78.5162,78.5744,4134.0
2023-10-11 14:40:00,80.92,81.14,80.91,81.06,25040.0,78.5744,78.7881,78.5647,78.7104,25040.0
2023-10-11 14:45:00,81.06,81.1,80.96,81.0,18898.0,78.7104,78.7492,78.6133,78.6521,18898.0
2023-10-11 14:50:00,81.01,81.04,80.98,81.04,2840.0,78.6618,78.691,78.6327,78.691,2840.0
2023-10-11 14:55:00,81.03,81.04,80.98,81.02,17478.0,78.6813,78.691,78.6327,78.6715,17478.0
2023-10-11 15:00:00,81.04,81.25,81.04,81.22,13564.0,78.691,78.8949,78.691,78.8657,13564.0
2023-10-11 15:05:00,81.22,81.22,81.11,81.19,34600.0,78.8657,78.8657,78.7589,78.8366,34600.0
2023-10-11 15:10:00,81.19,81.24,81.15,81.17,14790.0,78.8366,78.8852,78.7978,78.8172,14790.0
2023-10-11 15:15:00,81.16,81.32,81.14,81.25,39194.0,78.8075,78.9629,78.7881,78.8949,39194.0
2023-10-11 15:20:00,81.23,81.34,81.16,81.32,17556.0,78.8755,78.9823,78.8075,78.9629,17556.0
2023-10-11 15:25:00,81.32,81.5,81.28,81.41,28980.0,78.9629,79.1376,78.924,79.0502,28980.0
2023-10-11 15:30:00,81.39,81.39,81.28,81.3,55556.0,79.0308,79.0308,78.924,78.9434,55556.0
2023-10-11 15:35:00,81.3,81.41,81.27,81.4,54310.0,78.9434,79.0502,78.9143,79.0405,54310.0
2023-10-11 15:40:00,81.39,81.55,81.33,81.52,37472.0,79.0308,79.1862,78.9726,79.1571,37472.0
2023-10-11 15:45:00,81.51,81.53,81.25,81.26,50144.0,79.1473,79.1668,78.8949,78.9046,50144.0
2023-10-11 15:50:00,81.24,81.38,81.21,81.21,40644.0,78.8852,79.0211,78.856,78.856,40644.0
2023-10-11 15:55:00,81.21,81.24,81.13,81.18,119504.0,78.856,78.8852,78.7784,78.8269,119504.0
2023-10-12 09:30:00,81.04,81.55,81.01,81.18,45800.0,78.691,79.1862,78.6618,78.8269,45800.0
2023-10-12 09:35:00,81.03,81.6,81.03,81.6,17586.0,78.6813,79.2347,78.6813,79.2347,17586.0
2023-10-12 09:40:00,81.55,81.61,81.24,81.3,45452.0,79.1862,79.2444,78.8852,78.9434,45452.0
2023-10-12 09:45:00,81.33,81.57,81.27,81.27,13294.0,78.9726,79.2056,78.9143,78.9143,13294.0
2023-10-12 09:50:00,81.28,81.54,81.11,81.49,9556.0,78.924,79.1765,78.7589,79.1279,9556.0
2023-10-12 09:55:00,81.41,81.58,81.28,81.34,13744.0,79.0502,79.2153,78.924,78.9823,13744.0
2023-10-12 10:00:00,81.36,81.36,81.12,81.31,12766.0,79.0017,79.0017,78.7686,78.9531,12766.0
2023-10-12 10:05:00,81.3,81.54,81.25,81.46,16650.0,78.9434,79.1765,78.8949,79.0988,16650.0
2023-10-12 10:10:00,81.42,81.61,81.39,81.57,7406.0,79.06,79.2444,79.0308,79.2056,7406.0
2023-10-12 10:15:00,81.56,81.67,81.42,81.51,14242.0,79.1959,79.3027,79.06,79.1473,14242.0
2023-10-12 10:20:00,81.46,81.6,81.44,81.51,5400.0,79.0988,79.2347,79.0794,79.1473,5400.0
2023-10-12 10:25:00,81.43,81.51,81.33,81.36,7318.0,79.0697,79.1473,78.9726,79.0017,7318.0
2023-10-12 10:30:00,81.32,81.34,81.14,81.18,32518.0,78.9629,78.9823,78.7881,78.8269,32518.0
2023-10-12 10:35:00,81.19,81.24,81.06,81.23,7042.0,78.8366,78.8852,78.7104,78.8755,7042.0
2023-10-12 10:40:00,81.25,81.46,81.25,81.45,8868.0,78.8949,79.0988,78.8949,79.0891,8868.0
2023-10-12 10:45:00,81.46,81.52,81.31,81.32,10188.0,79.0988,79.1571,78.9531,78.9629,10188.0
2023-10-12 10:50:00,81.3,81.32,81.11,81.25,4946.0,78.9434,78.9629,78.7589,78.8949,4946.0
2023-10-12 10:55:00,81.25,81.28,81.11,81.19,5864.0,78.8949,78.924,78.7589,78.8366,5864.0
2023-10-12 11:00:00,81.17,81.19,81.06,81.18,5062.0,78.8172,78.8366,78.7104,78.8269,5062.0
2023-10-12 11:05:00,81.14,81.16,80.99,81.05,6548.0,78.7881,78.8075,78.6424,78.7007,6548.0
2023-10-12 11:10:00,81.04,81.19,81.04,81.19,5200.0,78.691,78.8366,78.691,78.8366,5200.0
2023-10-12 11:15:00,81.21,81.35,81.21,81.35,5700.0,78.856,78.992,78.856,78.992,5700.0
2023-10-12 11:20:00,81.26,81.47,81.26,81.45,5026.0,78.9046,79.1085,78.9046,79.0891,5026.0
2023-10-12 11:25:00,81.45,81.54,81.36,81.36,3670.0,79.0891,79.1765,79.0017,79.0017,3670.0
2023-10-12 11:30:00,81.36,81.42,81.29,81.42,5200.0,79.0017,79.06,78.9337,79.06,5200.0
2023-10-12 11:35:00,81.32,81.35,81.19,81.25,8982.0,78.9629,78.992,78.8366,78.8949,8982.0
2023-10-12 11:40:00,81.27,81.46,81.27,81.35,15768.0,78.9143,79.0988,78.9143,78.992,15768.0
2023-10-12 11:45:00,81.36,81.44,81.31,81.33,7536.0,79.0017,79.0794,78.9531,78.9726,7536.0
2023-10-12 11:50:00,81.29,81.61,81.27,81.5,56438.0,78.9337,79.2444,78.9143,79.1376,56438.0
2023-10-12 11:55:00,81.5,81.52,81.42,81.44,6024.0,79.1376,79.1571,79.06,79.0794,6024.0
2023-10-12 12:00:00,81.49,81.54,81.17,81.21,9686.0,79.1279,79.1765,78.8172,78.856,9686.0
2023-10-12 12:05:00,81.22,81.28,81.22,81.28,3400.0,78.8657,78.924,78.8657,78.924,3400.0
2023-10-12 12:10:00,81.21,81.28,81.2,81.26,5376.0,78.856,78.924,78.8463,78.9046,5376.0
2023-10-12 12:15:00,81.29,81.33,81.27,81.29,5826.0,78.9337,78.9726,78.9143,78.9337,5826.0
2023-10-12 12:20:00,81.3,81.41,81.3,81.41,5092.0,78.9434,79.0502,78.9434,79.0502,5092.0
2023-10-12 12:25:00,81.41,81.5,81.37,81.47,8396.0,79.0502,79.1376,79.0114,79.1085,8396.0
2023-10-12 12:30:00,81.51,81.51,81.43,81.49,3400.0,79.1473,79.1473,79.0697,79.1279,3400.0
2023-10-12 12:35:00,81.5,81.5,81.45,81.48,3200.0,79.1376,79.1376,79.0891,79.1182,3200.0
2023-10-12 12:40:00,81.48,81.61,81.48,81.59,6000.0,79.1182,79.2444,79.1182,79.225,6000.0
2023-10-12 12:45:00,81.59,81.61,81.53,81.56,9936.0,79.225,79.2444,79.1668,79.1959,9936.0
2023-10-12 12:50:00,81.55,81.55,81.42,81.42,2598.0,79.1862,79.1862,79.06,79.06,2598.0
2023-10-12 12:55:00,81.48,81.48,81.39,81.42,3340.0,79.1182,79.1182,79.0308,79.06,3340.0
2023-10-12 13:00:00,81.41,81.42,81.26,81.31,13404.0,79.0502,79.06,78.9046,78.9531,13404.0
2023-10-12 13:05:00,81.33,81.33,81.1,81.11,33830.0,78.9726,78.9726,78.7492,78.7589,33830.0
2023-10-12 13:10:00,81.11,81.11,80.97,81.01,20434.0,78.7589,78.7589,78.623,78.6618,20434.0
2023-10-12 13:15:00,80.97,81.02,80.86,81.02,15070.0,78.623,78.6715,78.5162,78.6715,15070.0
2023-10-12 13:20:00,81.02,81.06,80.92,80.95,17664.0,78.6715,78.7104,78.5744,78.6036,17664.0
2023-10-12 13:25:00,80.92,80.97,80.71,80.85,35398.0,78.5744,78.623,78.3705,78.5065,35398.0
2023-10-12 13:30:00,80.81,81.05,80.81,80.95,42068.0,78.4676,78.7007,78.4676,78.6036,42068.0
2023-10-12 13:35:00,80.98,80.98,80.85,80.94,6376.0,78.6327,78.6327,78.5065,78.5939,6376.0
2023-10-12 13:40:00,80.91,80.96,80.85,80.85,12798.0,78.5647,78.6133,78.5065,78.5065,12798.0
2023-10-12 13:45:00,80.87,80.92,80.78,80.83,16678.0,78.5259,78.5744,78.4385,78.4871,16678.0
2023-10-12 13:50:00,80.83,80.84,80.68,80.81,19086.0,78.4871,78.4968,78.3414,78.4676,19086.0
2023-10-12 13:55:00,80.81,80.87,80.75,80.78,7962.0,78.4676,78.5259,78.4094,78.4385,7962.0
2023-10-12 14:00:00,80.75,80.94,80.75,80.92,28120.0,78.4094,78.5939,78.4094,78.5744,28120.0
2023-10-12 14:05:00,80.92,81.03,80.69,80.7,22888.0,78.5744,78.6813,78.3511,78.3608,22888.0
2023-10-12 14:10:00,80.69,80.79,80.63,80.79,14162.0,78.3511,78.4482,78.2929,78.4482,14162.0
2023-10-12 14:15:00,80.85,80.94,80.8,80.8,5864.0,78.5065,78.5939,78.4579,78.4579,5864.0
2023-10-12 14:20:00,80.85,81.13,80.85,81.13,11456.0,78.5065,78.7784,78.5065,78.7784,11456.0
2023-10-12 14:25:00,81.08,81.23,81.05,81.2,13838.0,78.7298,78.8755,78.7007,78.8463,13838.0
2023-10-12 14:30:00,81.23,81.23,81.04,81.11,11050.0,78.8755,78.8755,78.691,78.7589,11050.0
2023-10-12 14:35:00,81.11,81.14,81.01,81.01,7240.0,78.7589,78.7881,78.6618,78.6618,7240.0
2023-10-12 14:40:00,80.98,81.11,80.98,81.11,10834.0,78.6327,78.7589,78.6327,78.7589,10834.0
2023-10-12 14:45:00,81.08,81.2,81.08,81.1,24766.0,78.7298,78.8463,78.7298,78.7492,24766.0
2023-10-12 14:50:00,81.08,81.09,80.88,80.9,17672.0,78.7298,78.7395,78.5356,78.555,17672.0
2023-10-12 14:55:00,80.9,80.95,80.86,80.88,7258.0,78.555,78.6036,78.5162,78.5356,7258.0
2023-10-12 15:00:00,80.89,80.99,80.89,80.98,12174.0,78.5453,78.6424,78.5453,78.6327,12174.0
2023-10-12 15:05:00,80.98,81.07,80.94,81.04,13920.0,78.6327,78.7201,78.5939,78.691,13920.0
2023-10-12 15:10:00,81.05,81.06,80.96,80.97,13012.0,78.7007,78.7104,78.6133,78.623,13012.0
2023-10-12 15:15:00,80.93,81.0,80.92,80.98,9934.0,78.5842,78.6521,78.5744,78.6327,9934.0
2023-10-12 15:20:00,81.0,81.01,80.91,80.92,14570.0,78.6521,78.6618,78.5647,78.5744,14570.0
2023-10-12 15:25:00,80.88,81.02,80.85,81.02,18060.0,78.5356,78.6715,78.5065,78.6715,18060.0
2023-10-12 15:30:00,81.02,81.16,80.98,81.16,42670.0,78.6715,78.8075,78.6327,78.8075,42670.0
2023-10-12 15:35:00,81.17,81.31,81.17,81.3,23154.0,78.8172,78.9531,78.8172,78.9434,23154.0
2023-10-12 15:40:00,81.28,81.29,81.1,81.13,31742.0,78.924,78.9337,78.7492,78.7784,31742.0
2023-10-12 15:45:00,81.11,81.23,81.09,81.22,46648.0,78.7589,78.8755,78.7395,78.8657,46648.0
2023-10-12 15:50:00,81.26,81.36,81.2,81.2,57996.0,78.9046,79.0017,78.8463,78.8463,57996.0
2023-10-12 15:55:00,81.19,81.31,81.11,81.29,175962.0,78.8366,78.9531,78.7589,78.9337,175962.0
2023-10-13 09:30:00,81.61,82.0,81.61,81.69,25330.0,79.2444,79.6231,79.2444,79.3221,25330.0
2023-10-13 09:35:00,81.51,81.6,81.3,81.6,4142.0,79.1473,79.2347,78.9434,79.2347,4142.0
2023-10-13 09:40:00,81.65,81.65,81.36,81.42,5156.0,79.2833,79.2833,79.0017,79.06,5156.0
2023-10-13 09:45:00,81.27,81.34,81.11,81.19,3420.0,78.9143,78.9823,78.7589,78.8366,3420.0
2023-10-13 09:50:00,81.26,81.61,81.23,81.54,6600.0,78.9046,79.2444,78.8755,79.1765,6600.0
2023-10-13 09:55:00,81.57,81.71,81.56,81.67,10930.0,79.2056,79.3415,79.1959,79.3027,10930.0
2023-10-13 10:00:00,81.58,81.87,81.4,81.58,18400.0,79.2153,79.4969,79.0405,79.2153,18400.0
2023-10-13 10:05:00,81.5,81.53,81.21,81.21,16526.0,79.1376,79.1668,78.856,78.856,16526.0
2023-10-13 10:10:00,81.25,81.46,81.25,81.38,13854.0,78.8949,79.0988,78.8949,79.0211,13854.0
2023-10-13 10:15:00,81.38,81.54,81.27,81.46,26310.0,79.0211,79.1765,78.9143,79.0988,26310.0
2023-10-13 10:20:00,81.54,81.64,81.49,81.54,11126.0,79.1765,79.2736,79.1279,79.1765,11126.0
2023-10-13 10:25:00,81.59,81.62,81.54,81.55,1068.0,79.225,79.2542,79.1765,79.1862,1068.0
2023-10-13 10:30:00,81.57,81.76,81.53,81.76,12328.0,79.2056,79.3901,79.1668,79.3901,12328.0
2023-10-13 10:35:00,81.76,81.82,81.56,81.64,20780.0,79.3901,79.4484,79.1959,79.2736,20780.0
2023-10-13 10:40:00,81.62,81.67,81.45,81.64,18766.0,79.2542,79.3027,79.0891,79.2736,18766.0
2023-10-13 10:45:00,81.68,81.69,81.57,81.6,16098.0,79.3124,79.3221,79.2056,79.2347,16098.0
2023-10-13 10:50:00,81.58,81.59,81.26,81.31,14390.0,79.2153,79.225,78.9046,78.9531,14390.0
2023-10-13 10:55:00,81.34,81.51,81.33,81.39,6224.0,78.9823,79.1473,78.9726,79.0308,6224.0
2023-10-13 11:00:00,81.31,81.31,81.01,81.05,6504.0,78.9531,78.9531,78.6618,78.7007,6504.0
2023-10-13 11:05:00,81.01,81.06,80.96,81.04,30964.0,78.6618,78.7104,78.6133,78.691,30964.0
2023-10-13 11:10:00,81.1,81.19,80.99,81.11,7106.0,78.7492,78.8366,78.6424,78.7589,7106.0
2023-10-13 11:15:00,81.11,81.33,81.1,81.27,7558.0,78.7589,78.9726,78.7492,78.9143,7558.0
2023-10-13 11:20:00,81.26,81.4,81.22,81.24,6100.0,78.9046,79.0405,78.8657,78.8852,6100.0
2023-10-13 11:25:00,81.23,81.23,81.11,81.22,6802.0,78.8755,78.8755,78.7589,78.8657,6802.0
2023-10-13 11:30:00,81.14,81.68,81.14,81.68,21636.0,78.7881,79.3124,78.7881,79.3124,21636.0
2023-10-13 11:35:00,81.73,81.89,81.69,81.83,26880.0,79.361,79.5163,79.3221,79.4581,26880.0
2023-10-13 11:40:00,81.83,81.98,81.74,81.96,24616.0,79.4581,79.6037,79.3707,79.5843,24616.0
2023-10-13 11:45:00,81.97,82.01,81.86,81.89,35460.0,79.594,79.6329,79.4872,79.5163,35460.0
2023-10-13 11:50:00,81.89,81.94,81.65,81.67,22466.0,79.5163,79.5649,79.2833,79.3027,22466.0
2023-10-13 11:55:00,81.64,81.64,81.43,81.45,21254.0,79.2736,79.2736,79.0697,79.0891,21254.0
2023-10-13 12:00:00,81.41,81.47,81.38,81.45,16438.0,79.0502,79.1085,79.0211,79.0891,16438.0
2023-10-13 12:05:00,81.45,81.58,81.45,81.56,9548.0,79.0891,79.2153,79.0891,79.1959,9548.0
2023-10-13 12:10:00,81.53,81.54,81.31,81.32,26386.0,79.1668,79.1765,78.9531,78.9629,26386.0
2023-10-13 12:15:00,81.32,81.41,81.23,81.31,53938.0,78.9629,79.0502,78.8755,78.9531,53938.0
2023-10-13 12:20:00,81.31,81.44,81.31,81.42,13400.0,78.9531,79.0794,78.9531,79.06,13400.0
2023-10-13 12:25:00,81.37,81.51,81.36,81.4,18056.0,79.0114,79.1473,79.0017,79.0405,18056.0
2023-10-13 12:30:00,81.42,81.51,81.21,81.5,21366.0,79.06,79.1473,78.856,79.1376,21366.0
2023-10-13 12:35:00,81.44,81.58,81.38,81.58,5522.0,79.0794,79.2153,79.0211,79.2153,5522.0
2023-10-13 12:40:00,81.64,81.7,81.63,81.64,5950.0,79.2736,79.3318,79.2639,79.2736,5950.0
2023-10-13 12:45:00,81.65,81.65,81.53,81.54,2742.0,79.2833,79.2833,79.1668,79.1765,2742.0
2023-10-13 12:50:00,81.51,81.6,81.3,81.6,13314.0,79.1473,79.2347,78.9434,79.2347,13314.0
2023-10-13 12:55:00,81.57,81.59,81.53,81.53,5558.0,79.2056,79.225,79.1668,79.1668,5558.0
2023-10-13 13:00:00,81.58,81.61,81.53,81.57,3298.0,79.2153,79.2444,79.1668,79.2056,3298.0
2023-10-13 13:05:00,81.57,81.58,81.36,81.45,16388.0,79.2056,79.2153,79.0017,79.0891,16388.0
2023-10-13 13:10:00,81.47,81.58,81.39,81.54,8438.0,79.1085,79.2153,79.0308,79.1765,8438.0
2023-10-13 13:15:00,81.49,81.54,81.39,81.42,7924.0,79.1279,79.1765,79.0308,79.06,7924.0
2023-10-13 13:20:00,81.36,81.44,81.28,81.28,5906.0,79.0017,79.0794,78.924,78.924,5906.0
2023-10-13 13:25:00,81.33,81.33,81.21,81.24,3610.0,78.9726,78.9726,78.856,78.8852,3610.0
2023-10-13 13:30:00,81.24,81.34,81.24,81.33,11852.0,78.8852,78.9823,78.8852,78.9726,11852.0
2023-10-13 13:35:00,81.31,81.32,81.21,81.25,5554.0,78.9531,78.9629,78.856,78.8949,5554.0
2023-10-13 13:40:00,81.26,81.46,81.26,81.41,8210.0,78.9046,79.0988,78.9046,79.0502,8210.0
2023-10-13 13:45:00,81.39,81.4,81.31,81.33,6032.0,79.0308,79.0405,78.9531,78.9726,6032.0
2023-10-13 13:50:00,81.36,81.41,81.33,81.33,5122.0,79.0017,79.0502,78.9726,78.9726,5122.0
2023-10-13 13:55:00,81.34,81.39,81.23,81.23,5302.0,78.9823,79.0308,78.8755,78.8755,5302.0
2023-10-13 14:00:00,81.21,81.21,80.96,80.97,26200.0,78.856,78.856,78.6133,78.623,26200.0
2023-10-13 14:05:00,81.04,81.25,81.01,81.08,10912.0,78.691,78.8949,78.6618,78.7298,10912.0
2023-10-13 14:10:00,81.11,81.14,81.08,81.13,2448.0,78.7589,78.7881,78.7298,78.7784,2448.0
2023-10-13 14:15:00,81.08,81.21,81.06,81.16,8406.0,78.7298,78.856,78.7104,78.8075,8406.0
2023-10-13 14:20:00,81.11,81.14,80.99,80.99,4420.0,78.7589,78.7881,78.6424,78.6424,4420.0
2023-10-13 14:25:00,80.99,81.02,80.91,81.01,9664.0,78.6424,78.6715,78.5647,78.6618,9664.0
2023-10-13 14:30:00,81.03,81.08,80.96,80.99,7204.0,78.6813,78.7298,78.6133,78.6424,7204.0
2023-10-13 14:35:00,81.0,81.08,80.91,80.92,14676.0,78.6521,78.7298,78.5647,78.5744,14676.0
2023-10-13 14:40:00,80.93,80.93,80.8,80.81,2038.0,78.5842,78.5842,78.4579,78.4676,2038.0
2023-10-13 14:45:00,80.75,80.76,80.63,80.67,11534.0,78.4094,78.4191,78.2929,78.3317,11534.0
2023-10-13 14:50:00,80.67,80.73,80.67,80.69,6942.0,78.3317,78.39,78.3317,78.3511,6942.0
2023-10-13 14:55:00,80.63,80.77,80.63,80.67,9680.0,78.2929,78.4288,78.2929,78.3317,9680.0
2023-10-13 15:00:00,80.66,80.9,80.65,80.88,11362.0,78.322,78.555,78.3123,78.5356,11362.0
2023-10-13 15:05:00,80.84,80.84,80.64,80.77,13050.0,78.4968,78.4968,78.3026,78.4288,13050.0
2023-10-13 15:10:00,80.73,80.91,80.72,80.91,5928.0,78.39,78.5647,78.3802,78.5647,5928.0
2023-10-13 15:15:00,80.83,80.88,80.69,80.69,25098.0,78.4871,78.5356,78.3511,78.3511,25098.0
2023-10-13 15:20:00,80.73,80.74,80.66,80.71,5806.0,78.39,78.3997,78.322,78.3705,5806.0
2023-10-13 15:25:00,80.72,80.76,80.65,80.66,5278.0,78.3802,78.4191,78.3123,78.322,5278.0
2023-10-13 15:30:00,80.68,80.79,80.68,80.71,13682.0,78.3414,78.4482,78.3414,78.3705,13682.0
2023-10-13 15:35:00,80.71,80.79,80.71,80.79,9408.0,78.3705,78.4482,78.3705,78.4482,9408.0
2023-10-13 15:40:00,80.76,80.76,80.48,80.52,15712.0,78.4191,78.4191,78.1472,78.186,15712.0
2023-10-13 15:45:00,80.53,80.8,80.52,80.8,14132.0,78.1957,78.4579,78.186,78.4579,14132.0
2023-10-13 15:50:00,80.8,80.88,80.69,80.77,38652.0,78.4579,78.5356,78.3511,78.4288,38652.0
2023-10-13 15:55:00,80.77,80.78,80.55,80.76,156402.0,78.4288,78.4385,78.2152,78.4191,156402.0
2023-10-16 09:30:00,81.36,81.52,81.15,81.33,20222.0,79.0017,79.1571,78.7978,78.9726,20222.0
2023-10-16 09:35:00,81.17,81.31,81.07,81.16,5674.0,78.8172,78.9531,78.7201,78.8075,5674.0
2023-10-16 09:40:00,81.05,81.21,80.99,81.14,8152.0,78.7007,78.856,78.6424,78.7881,8152.0
2023-10-16 09:45:00,81.09,81.29,81.09,81.29,6976.0,78.7395,78.9337,78.7395,78.9337,6976.0
2023-10-16 09:50:00,81.33,81.42,81.24,81.27,4998.0,78.9726,79.06,78.8852,78.9143,4998.0
2023-10-16 09:55:00,81.25,81.25,81.04,81.04,13652.0,78.8949,78.8949,78.691,78.691,13652.0
2023-10-16 10:00:00,81.13,81.13,80.94,80.96,5830.0,78.7784,78.7784,78.5939,78.6133,5830.0
2023-10-16 10:05:00,80.96,81.01,80.86,80.92,9720.0,78.6133,78.6618,78.5162,78.5744,9720.0
2023-10-16 10:10:00,80.97,80.98,80.74,80.8,10736.0,78.623,78.6327,78.3997,78.4579,10736.0
2023-10-16 10:15:00,80.78,81.03,80.75,80.92,6122.0,78.4385,78.6813,78.4094,78.5744,6122.0
2023-10-16 10:20:00,81.06,81.31,81.03,81.28,21606.0,78.7104,78.9531,78.6813,78.924,21606.0
2023-10-16 10:25:00,81.34,81.67,81.27,81.66,10736.0,78.9823,79.3027,78.9143,79.293,10736.0
2023-10-16 10:30:00,81.64,82.0,81.64,81.85,10944.0,79.2736,79.6231,79.2736,79.4775,10944.0
2023-10-16 10:35:00,81.83,81.96,81.77,81.83,13926.0,79.4581,79.5843,79.3998,79.4581,13926.0
2023-10-16 10:40:00,81.83,81.96,81.77,81.96,8242.0,79.4581,79.5843,79.3998,79.5843,8242.0
2023-10-16 10:45:00,81.99,82.23,81.97,81.97,31868.0,79.6134,79.8465,79.594,79.594,31868.0
2023-10-16 10:50:00,81.94,81.99,81.7,81.71,9832.0,79.5649,79.6134,79.3318,79.3415,9832.0
2023-10-16 10:55:00,81.71,81.97,81.67,81.95,12474.0,79.3415,79.594,79.3027,79.5746,12474.0
2023-10-16 11:00:00,81.96,82.04,81.86,81.99,12360.0,79.5843,79.662,79.4872,79.6134,12360.0
2023-10-16 11:05:00,82.0,82.24,81.99,82.17,10016.0,79.6231,79.8562,79.6134,79.7882,10016.0
2023-10-16 11:10:00,82.17,82.17,81.9,81.92,4540.0,79.7882,79.7882,79.526,79.5455,4540.0
2023-10-16 11:15:00,81.95,81.97,81.71,81.71,4036.0,79.5746,79.594,79.3415,79.3415,4036.0
2023-10-16 11:20:00,81.74,81.94,81.73,81.89,4926.0,79.3707,79.5649,79.361,79.5163,4926.0
2023-10-16 11:25:00,81.83,81.96,81.83,81.94,8110.0,79.4581,79.5843,79.4581,79.5649,8110.0
2023-10-16 11:30:00,81.93,81.98,81.88,81.96,12420.0,79.5552,79.6037,79.5066,79.5843,12420.0
2023-10-16 11:35:00,81.96,81.96,81.69,81.71,5588.0,79.5843,79.5843,79.3221,79.3415,5588.0
2023-10-16 11:40:00,81.52,81.58,81.5,81.53,5976.0,79.1571,79.2153,79.1376,79.1668,5976.0
2023-10-16 11:45:00,81.51,81.61,81.5,81.55,11624.0,79.1473,79.2444,79.1376,79.1862,11624.0
2023-10-16 11:50:00,81.57,81.57,81.41,81.41,10850.0,79.2056,79.2056,79.0502,79.0502,10850.0
2023-10-16 11:55:00,81.4,81.4,81.27,81.27,16034.0,79.0405,79.0405,78.9143,78.9143,16034.0
2023-10-16 12:00:00,81.26,81.41,81.23,81.33,20980.0,78.9046,79.0502,78.8755,78.9726,20980.0
2023-10-16 12:05:00,81.42,81.53,81.41,81.51,10518.0,79.06,79.1668,79.0502,79.1473,10518.0
2023-10-16 12:10:00,81.49,81.49,81.14,81.16,4782.0,79.1279,79.1279,78.7881,78.8075,4782.0
2023-10-16 12:15:00,81.11,81.3,81.11,81.28,6688.0,78.7589,78.9434,78.7589,78.924,6688.0
2023-10-16 12:20:00,81.26,81.26,81.14,81.21,9408.0,78.9046,78.9046,78.7881,78.856,9408.0
2023-10-16 12:25:00,81.19,81.2,81.14,81.2,6486.0,78.8366,78.8463,78.7881,78.8463,6486.0
2023-10-16 12:30:00,81.23,81.28,81.17,81.17,9774.0,78.8755,78.924,78.8172,78.8172,9774.0
2023-10-16 12:35:00,81.14,81.23,81.14,81.16,7596.0,78.7881,78.8755,78.7881,78.8075,7596.0
2023-10-16 12:40:00,81.18,81.21,81.11,81.14,5636.0,78.8269,78.856,78.7589,78.7881,5636.0
2023-10-16 12:45:00,81.16,81.19,81.13,81.14,9808.0,78.8075,78.8366,78.7784,78.7881,9808.0
2023-10-16 12:50:00,81.17,81.17,81.08,81.1,8006.0,78.8172,78.8172,78.7298,78.7492,8006.0
2023-10-16 12:55:00,81.08,81.23,81.02,81.18,7704.0,78.7298,78.8755,78.6715,78.8269,7704.0
2023-10-16 13:00:00,81.22,81.27,81.21,81.26,13098.0,78.8657,78.9143,78.856,78.9046,13098.0
2023-10-16 13:05:00,81.28,81.28,81.25,81.25,3406.0,78.924,78.924,78.8949,78.8949,3406.0
2023-10-16 13:10:00,81.25,81.29,81.23,81.23,9854.0,78.8949,78.9337,78.8755,78.8755,9854.0
2023-10-16 13:15:00,81.23,81.23,81.19,81.21,4836.0,78.8755,78.8755,78.8366,78.856,4836.0
2023-10-16 13:20:00,81.21,81.21,80.97,81.07,11374.0,78.856,78.856,78.623,78.7201,11374.0
2023-10-16 13:25:00,80.99,81.2,80.92,81.2,6788.0,78.6424,78.8463,78.5744,78.8463,6788.0
2023-10-16 13:30:00,81.2,81.26,81.2,81.22,3084.0,78.8463,78.9046,78.8463,78.8657,3084.0
2023-10-16 13:35:00,81.24,81.25,81.17,81.2,4650.0,78.8852,78.8949,78.8172,78.8463,4650.0
2023-10-16 13:40:00,81.21,81.28,81.2,81.23,15248.0,78.856,78.924,78.8463,78.8755,15248.0
2023-10-16 13:45:00,81.22,81.23,81.11,81.12,3488.0,78.8657,78.8755,78.7589,78.7686,3488.0
2023-10-16 13:50:00,81.11,81.24,81.1,81.23,7214.0,78.7589,78.8852,78.7492,78.8755,7214.0
2023-10-16 13:55:00,81.26,81.26,81.17,81.22,10244.0,78.9046,78.9046,78.8172,78.8657,10244.0
2023-10-16 14:00:00,81.22,81.25,81.17,81.24,4224.0,78.8657,78.8949,78.8172,78.8852,4224.0
2023-10-16 14:05:00,81.23,81.3,81.21,81.25,11082.0,78.8755,78.9434,78.856,78.8949,11082.0
2023-10-16 14:10:00,81.25,81.26,81.2,81.22,9824.0,78.8949,78.9046,78.8463,78.8657,9824.0
2023-10-16 14:15:00,81.17,81.22,81.16,81.22,3204.0,78.8172,78.8657,78.8075,78.8657,3204.0
2023-10-16 14:20:00,81.24,81.24,81.11,81.21,5744.0,78.8852,78.8852,78.7589,78.856,5744.0
2023-10-16 14:25:00,81.23,81.25,81.13,81.13,4196.0,78.8755,78.8949,78.7784,78.7784,4196.0
2023-10-16 14:30:00,81.1,81.14,81.05,81.11,7038.0,78.7492,78.7881,78.7007,78.7589,7038.0
2023-10-16 14:35:00,81.13,81.14,80.99,80.99,3600.0,78.7784,78.7881,78.6424,78.6424,3600.0
2023-10-16 14:40:00,80.99,81.12,80.98,81.11,6702.0,78.6424,78.7686,78.6327,78.7589,6702.0
2023-10-16 14:45:00,81.13,81.16,81.12,81.13,5000.0,78.7784,78.8075,78.7686,78.7784,5000.0
2023-10-16 14:50:00,81.14,81.19,81.14,81.19,5698.0,78.7881,78.8366,78.7881,78.8366,5698.0
2023-10-16 14:55:00,81.21,81.29,81.19,81.27,4600.0,78.856,78.9337,78.8366,78.9143,4600.0
2023-10-16 15:00:00,81.29,81.36,81.25,81.36,8800.0,78.9337,79.0017,78.8949,79.0017,8800.0
2023-10-16 15:05:00,81.38,81.45,81.38,81.4,2454.0,79.0211,79.0891,79.0211,79.0405,2454.0
2023-10-16 15:10:00,81.36,81.39,81.32,81.33,6556.0,79.0017,79.0308,78.9629,78.9726,6556.0
2023-10-16 15:15:00,81.33,81.35,81.28,81.31,4466.0,78.9726,78.992,78.924,78.9531,4466.0
2023-10-16 15:20:00,81.33,81.36,81.33,81.34,6132.0,78.9726,79.0017,78.9726,78.9823,6132.0
2023-10-16 15:25:00,81.35,81.47,81.35,81.45,8132.0,78.992,79.1085,78.992,79.0891,8132.0
2023-10-16 15:30:00,81.46,81.47,81.04,81.04,13578.0,79.0988,79.1085,78.691,78.691,13578.0
2023-10-16 15:35:00,81.04,81.09,80.98,81.03,15032.0,78.691,78.7395,78.6327,78.6813,15032.0
2023-10-16 15:40:00,81.02,81.14,81.02,81.14,20044.0,78.6715,78.7881,78.6715,78.7881,20044.0
2023-10-16 15:45:00,81.12,81.16,81.06,81.06,18446.0,78.7686,78.8075,78.7104,78.7104,18446.0
2023-10-16 15:50:00,81.06,81.19,81.05,81.19,38006.0,78.7104,78.8366,78.7007,78.8366,38006.0
2023-10-16 15:55:00,81.2,81.25,81.05,81.14,142760.0,78.8463,78.8949,78.7007,78.7881,142760.0
2023-10-17 09:30:00,80.75,81.35,80.75,81.35,17340.0,78.4094,78.992,78.4094,78.992,17340.0
2023-10-17 09:35:00,81.15,81.64,81.14,81.46,3794.0,78.7978,79.2736,78.7881,79.0988,3794.0
2023-10-17 09:40:00,81.46,81.63,81.46,81.63,5040.0,79.0988,79.2639,79.0988,79.2639,5040.0
2023-10-17 09:45:00,81.63,81.63,81.38,81.44,7890.0,79.2639,79.2639,79.0211,79.0794,7890.0
2023-10-17 09:50:00,81.31,81.4,81.15,81.15,7038.0,78.9531,79.0405,78.7978,78.7978,7038.0
2023-10-17 09:55:00,81.17,81.19,81.05,81.17,2372.0,78.8172,78.8366,78.7007,78.8172,2372.0
2023-10-17 10:00:00,81.19,81.38,81.16,81.22,7324.0,78.8366,79.0211,78.8075,78.8657,7324.0
2023-10-17 10:05:00,81.25,81.61,81.17,81.61,24046.0,78.8949,79.2444,78.8172,79.2444,24046.0
2023-10-17 10:10:00,81.57,81.61,81.48,81.56,14464.0,79.2056,79.2444,79.1182,79.1959,14464.0
2023-10-17 10:15:00,81.6,81.65,81.58,81.58,5668.0,79.2347,79.2833,79.2153,79.2153,5668.0
2023-10-17 10:20:00,81.64,81.89,81.6,81.67,19542.0,79.2736,79.5163,79.2347,79.3027,19542.0
2023-10-17 10:25:00,81.69,81.72,81.49,81.53,5400.0,79.3221,79.3513,79.1279,79.1668,5400.0
2023-10-17 10:30:00,81.53,81.53,81.14,81.21,18128.0,79.1668,79.1668,78.7881,78.856,18128.0
2023-10-17 10:35:00,81.23,81.38,81.17,81.28,13978.0,78.8755,79.0211,78.8172,78.924,13978.0
2023-10-17 10:40:00,81.26,81.28,80.91,80.96,15390.0,78.9046,78.924,78.5647,78.6133,15390.0
2023-10-17 10:45:00,80.96,81.05,80.86,80.89,21184.0,78.6133,78.7007,78.5162,78.5453,21184.0
2023-10-17 10:50:00,80.93,80.93,80.81,80.86,14622.0,78.5842,78.5842,78.4676,78.5162,14622.0
2023-10-17 10:55:00,80.85,81.09,80.85,81.08,15112.0,78.5065,78.7395,78.5065,78.7298,15112.0
2023-10-17 11:00:00,81.11,81.13,80.98,81.07,13946.0,78.7589,78.7784,78.6327,78.7201,13946.0
2023-10-17 11:05:00,81.11,81.23,81.07,81.09,7134.0,78.7589,78.8755,78.7201,78.7395,7134.0
2023-10-17 11:10:00,81.11,81.2,81.11,81.19,3524.0,78.7589,78.8463,78.7589,78.8366,3524.0
2023-10-17 11:15:00,81.2,81.57,81.2,81.55,9582.0,78.8463,79.2056,78.8463,79.1862,9582.0
2023-10-17 11:20:00,81.63,81.73,81.6,81.66,3096.0,79.2639,79.361,79.2347,79.293,3096.0
2023-10-17 11:25:00,81.64,81.65,81.58,81.61,6330.0,79.2736,79.2833,79.2153,79.2444,6330.0
2023-10-17 11:30:00,81.61,81.71,81.47,81.5,10760.0,79.2444,79.3415,79.1085,79.1376,10760.0
2023-10-17 11:35:00,81.5,81.55,81.48,81.55,3774.0,79.1376,79.1862,79.1182,79.1862,3774.0
2023-10-17 11:40:00,81.57,81.69,81.56,81.61,4752.0,79.2056,79.3221,79.1959,79.2444,4752.0
2023-10-17 11:45:00,81.61,81.63,81.48,81.54,8042.0,79.2444,79.2639,79.1182,79.1765,8042.0
2023-10-17 11:50:00,81.57,81.61,81.44,81.47,9994.0,79.2056,79.2444,79.0794,79.1085,9994.0
2023-10-17 11:55:00,81.48,81.49,81.44,81.47,3004.0,79.1182,79.1279,79.0794,79.1085,3004.0
2023-10-17 12:00:00,81.5,81.63,81.5,81.6,5608.0,79.1376,79.2639,79.1376,79.2347,5608.0
2023-10-17 12:05:00,81.56,81.7,81.56,81.69,2400.0,79.1959,79.3318,79.1959,79.3221,2400.0
2023-10-17 12:10:00,81.76,81.83,81.73,81.73,4904.0,79.3901,79.4581,79.361,79.361,4904.0
2023-10-17 12:15:00,81.71,81.8,81.59,81.79,18516.0,79.3415,79.4289,79.225,79.4192,18516.0
2023-10-17 12:20:00,81.8,81.89,81.76,81.89,2478.0,79.4289,79.5163,79.3901,79.5163,2478.0
2023-10-17 12:25:00,81.87,81.94,81.85,81.94,7402.0,79.4969,79.5649,79.4775,79.5649,7402.0
2023-10-17 12:30:00,81.94,82.0,81.75,81.75,8974.0,79.5649,79.6231,79.3804,79.3804,8974.0
2023-10-17 12:35:00,81.7,81.71,81.65,81.66,4326.0,79.3318,79.3415,79.2833,79.293,4326.0
2023-10-17 12:40:00,81.64,81.72,81.64,81.7,4090.0,79.2736,79.3513,79.2736,79.3318,4090.0
2023-10-17 12:45:00,81.73,81.73,81.47,81.58,6084.0,79.361,79.361,79.1085,79.2153,6084.0
2023-10-17 12:50:00,81.58,81.61,81.52,81.56,6134.0,79.2153,79.2444,79.1571,79.1959,6134.0
2023-10-17 12:55:00,81.59,81.59,81.41,81.51,10494.0,79.225,79.225,79.0502,79.1473,10494.0
2023-10-17 13:00:00,81.51,81.53,81.46,81.52,3254.0,79.1473,79.1668,79.0988,79.1571,3254.0
2023-10-17 13:05:00,81.51,81.57,81.47,81.57,5426.0,79.1473,79.2056,79.1085,79.2056,5426.0
2023-10-17 13:10:00,81.56,81.61,81.53,81.56,5424.0,79.1959,79.2444,79.1668,79.1959,5424.0
2023-10-17 13:15:00,81.56,81.64,81.56,81.59,3542.0,79.1959,79.2736,79.1959,79.225,3542.0
2023-10-17 13:20:00,81.6,81.63,81.57,81.58,4632.0,79.2347,79.2639,79.2056,79.2153,4632.0
2023-10-17 13:25:00,81.58,81.67,81.58,81.58,5130.0,79.2153,79.3027,79.2153,79.2153,5130.0
2023-10-17 13:30:00,81.58,81.59,81.35,81.46,4842.0,79.2153,79.225,78.992,79.0988,4842.0
2023-10-17 13:35:00,81.49,81.52,81.4,81.4,3892.0,79.1279,79.1571,79.0405,79.0405,3892.0
2023-10-17 13:40:00,81.39,81.39,81.3,81.33,4058.0,79.0308,79.0308,78.9434,78.9726,4058.0
2023-10-17 13:45:00,81.34,81.41,81.34,81.38,3912.0,78.9823,79.0502,78.9823,79.0211,3912.0
2023-10-17 13:50:00,81.38,81.45,81.33,81.37,8240.0,79.0211,79.0891,78.9726,79.0114,8240.0
2023-10-17 13:55:00,81.33,81.33,81.22,81.25,3272.0,78.9726,78.9726,78.8657,78.8949,3272.0
2023-10-17 14:00:00,81.24,81.33,81.24,81.33,6166.0,78.8852,78.9726,78.8852,78.9726,6166.0
2023-10-17 14:05:00,81.34,81.35,81.29,81.35,6928.0,78.9823,78.992,78.9337,78.992,6928.0
2023-10-17 14:10:00,81.33,81.41,81.33,81.4,2454.0,78.9726,79.0502,78.9726,79.0405,2454.0
2023-10-17 14:15:00,81.4,81.5,81.36,81.36,5562.0,79.0405,79.1376,79.0017,79.0017,5562.0
2023-10-17 14:20:00,81.36,81.4,81.34,81.34,2400.0,79.0017,79.0405,78.9823,78.9823,2400.0
2023-10-17 14:25:00,81.33,81.41,81.33,81.35,5286.0,78.9726,79.0502,78.9726,78.992,5286.0
2023-10-17 14:30:00,81.36,81.39,81.31,81.38,2800.0,79.0017,79.0308,78.9531,79.0211,2800.0
2023-10-17 14:35:00,81.4,81.48,81.39,81.48,4146.0,79.0405,79.1182,79.0308,79.1182,4146.0
2023-10-17 14:40:00,81.52,81.62,81.52,81.58,2584.0,79.1571,79.2542,79.1571,79.2153,2584.0
2023-10-17 14:45:00,81.57,81.64,81.51,81.58,7666.0,79.2056,79.2736,79.1473,79.2153,7666.0
2023-10-17 14:50:00,81.55,81.58,81.45,81.45,5626.0,79.1862,79.2153,79.0891,79.0891,5626.0
2023-10-17 14:55:00,81.31,81.45,81.31,81.39,6426.0,78.9531,79.0891,78.9531,79.0308,6426.0
2023-10-17 15:00:00,81.37,81.38,81.25,81.36,6982.0,79.0114,79.0211,78.8949,79.0017,6982.0
2023-10-17 15:05:00,81.33,81.49,81.28,81.49,5068.0,78.9726,79.1279,78.924,79.1279,5068.0
2023-10-17 15:10:00,81.46,81.46,81.39,81.42,2644.0,79.0988,79.0988,79.0308,79.06,2644.0
2023-10-17 15:15:00,81.45,81.55,81.45,81.51,8898.0,79.0891,79.1862,79.0891,79.1473,8898.0
2023-10-17 15:20:00,81.54,81.59,81.52,81.56,4106.0,79.1765,79.225,79.1571,79.1959,4106.0
2023-10-17 15:25:00,81.58,81.61,81.56,81.61,5754.0,79.2153,79.2444,79.1959,79.2444,5754.0
2023-10-17 15:30:00,81.61,81.7,81.58,81.6,11694.0,79.2444,79.3318,79.2153,79.2347,11694.0
2023-10-17 15:35:00,81.6,81.64,81.6,81.6,9508.0,79.2347,79.2736,79.2347,79.2347,9508.0
2023-10-17 15:40:00,81.58,81.68,81.58,81.63,41964.0,79.2153,79.3124,79.2153,79.2639,41964.0
2023-10-17 15:45:00,81.64,81.71,81.61,81.71,20638.0,79.2736,79.3415,79.2444,79.3415,20638.0
2023-10-17 15:50:00,81.69,81.76,81.6,81.75,35662.0,79.3221,79.3901,79.2347,79.3804,35662.0
2023-10-17 15:55:00,81.72,81.75,81.61,81.75,93876.0,79.3513,79.3804,79.2444,79.3804,93876.0
2023-10-18 09:30:00,81.52,81.52,81.02,81.26,14328.0,79.1571,79.1571,78.6715,78.9046,14328.0
2023-10-18 09:35:00,81.01,81.08,80.39,80.5,28186.0,78.6618,78.7298,78.0598,78.1666,28186.0
2023-10-18 09:40:00,80.37,80.5,79.95,80.16,16108.0,78.0404,78.1666,77.6326,77.8365,16108.0
2023-10-18 09:45:00,80.17,80.47,80.04,80.04,30758.0,77.8462,78.1375,77.72,77.72,30758.0
2023-10-18 09:50:00,79.99,80.11,79.96,80.08,16826.0,77.6714,77.7879,77.6423,77.7588,16826.0
2023-10-18 09:55:00,80.15,80.21,80.09,80.13,6166.0,77.8268,77.885,77.7685,77.8073,6166.0
2023-10-18 10:00:00,80.03,80.26,79.97,80.21,34064.0,77.7102,77.9336,77.652,77.885,34064.0
2023-10-18 10:05:00,80.21,80.69,80.18,80.6,11196.0,77.885,78.3511,77.8559,78.2637,11196.0
2023-10-18 10:10:00,80.6,80.67,80.53,80.66,9492.0,78.2637,78.3317,78.1957,78.322,9492.0
2023-10-18 10:15:00,80.69,80.85,80.46,80.85,6724.0,78.3511,78.5065,78.1278,78.5065,6724.0
2023-10-18 10:20:00,80.85,81.04,80.77,81.0,14506.0,78.5065,78.691,78.4288,78.6521,14506.0
2023-10-18 10:25:00,81.03,81.04,80.61,80.64,6754.0,78.6813,78.691,78.2734,78.3026,6754.0
2023-10-18 10:30:00,80.52,80.7,80.48,80.5,8008.0,78.186,78.3608,78.1472,78.1666,8008.0
2023-10-18 10:35:00,80.53,80.53,80.31,80.33,3692.0,78.1957,78.1957,77.9821,78.0015,3692.0
2023-10-18 10:40:00,80.28,80.49,80.26,80.47,10468.0,77.953,78.1569,77.9336,78.1375,10468.0
2023-10-18 10:45:00,80.46,80.52,80.28,80.28,10348.0,78.1278,78.186,77.953,77.953,10348.0
2023-10-18 10:50:00,80.27,80.39,80.21,80.26,11260.0,77.9433,78.0598,77.885,77.9336,11260.0
2023-10-18 10:55:00,80.27,80.31,80.21,80.27,3992.0,77.9433,77.9821,77.885,77.9433,3992.0
2023-10-18 11:00:00,80.3,80.36,80.25,80.35,13318.0,77.9724,78.0307,77.9239,78.021,13318.0
2023-10-18 11:05:00,80.36,80.38,80.23,80.3,6040.0,78.0307,78.0501,77.9044,77.9724,6040.0
2023-10-18 11:10:00,80.29,80.3,80.18,80.27,11506.0,77.9627,77.9724,77.8559,77.9433,11506.0
2023-10-18 11:15:00,80.29,80.32,80.18,80.29,8200.0,77.9627,77.9918,77.8559,77.9627,8200.0
2023-10-18 11:20:00,80.29,80.3,80.14,80.23,6160.0,77.9627,77.9724,77.8171,77.9044,6160.0
2023-10-18 11:25:00,80.24,80.34,80.14,80.18,11762.0,77.9142,78.0113,77.8171,77.8559,11762.0
2023-10-18 11:30:00,80.19,80.28,80.18,80.2,6028.0,77.8656,77.953,77.8559,77.8753,6028.0
2023-10-18 11:35:00,80.15,80.29,80.15,80.2,14032.0,77.8268,77.9627,77.8268,77.8753,14032.0
2023-10-18 11:40:00,80.18,80.25,80.13,80.17,6564.0,77.8559,77.9239,77.8073,77.8462,6564.0
2023-10-18 11:45:00,80.17,80.24,80.14,80.24,5658.0,77.8462,77.9142,77.8171,77.9142,5658.0
2023-10-18 11:50:00,80.24,80.31,80.21,80.21,6642.0,77.9142,77.9821,77.885,77.885,6642.0
2023-10-18 11:55:00,80.23,80.35,80.2,80.27,12984.0,77.9044,78.021,77.8753,77.9433,12984.0
2023-10-18 12:00:00,80.26,80.55,80.2,80.55,14668.0,77.9336,78.2152,77.8753,78.2152,14668.0
2023-10-18 12:05:00,80.51,80.51,80.27,80.3,4136.0,78.1763,78.1763,77.9433,77.9724,4136.0
2023-10-18 12:10:00,80.32,80.39,80.22,80.22,8708.0,77.9918,78.0598,77.8947,77.8947,8708.0
2023-10-18 12:15:00,80.27,80.32,80.27,80.3,2000.0,77.9433,77.9918,77.9433,77.9724,2000.0
2023-10-18 12:20:00,80.27,80.27,80.17,80.19,3466.0,77.9433,77.9433,77.8462,77.8656,3466.0
2023-10-18 12:25:00,80.16,80.3,80.16,80.29,5140.0,77.8365,77.9724,77.8365,77.9627,5140.0
2023-10-18 12:30:00,80.25,80.33,80.25,80.31,2428.0,77.9239,78.0015,77.9239,77.9821,2428.0
2023-10-18 12:35:00,80.24,80.24,80.02,80.13,28610.0,77.9142,77.9142,77.7005,77.8073,28610.0
2023-10-18 12:40:00,80.16,80.24,80.13,80.23,6408.0,77.8365,77.9142,77.8073,77.9044,6408.0
2023-10-18 12:45:00,80.19,80.19,80.09,80.13,5594.0,77.8656,77.8656,77.7685,77.8073,5594.0
2023-10-18 12:50:00,80.15,80.26,80.15,80.2,4100.0,77.8268,77.9336,77.8268,77.8753,4100.0
2023-10-18 12:55:00,80.17,80.22,80.17,80.18,6494.0,77.8462,77.8947,77.8462,77.8559,6494.0
2023-10-18 13:00:00,80.21,80.52,80.04,80.52,35890.0,77.885,78.186,77.72,78.186,35890.0
2023-10-18 13:05:00,80.52,80.55,80.41,80.46,19554.0,78.186,78.2152,78.0792,78.1278,19554.0
2023-10-18 13:10:00,80.44,80.56,80.41,80.49,4142.0,78.1084,78.2249,78.0792,78.1569,4142.0
2023-10-18 13:15:00,80.53,80.55,80.41,80.43,6074.0,78.1957,78.2152,78.0792,78.0986,6074.0
2023-10-18 13:20:00,80.41,80.41,80.32,80.32,5826.0,78.0792,78.0792,77.9918,77.9918,5826.0
2023-10-18 13:25:00,80.38,80.42,80.36,80.39,5308.0,78.0501,78.0889,78.0307,78.0598,5308.0
2023-10-18 13:30:00,80.35,80.35,80.04,80.08,31026.0,78.021,78.021,77.72,77.7588,31026.0
2023-10-18 13:35:00,80.07,80.12,79.92,79.92,11384.0,77.7491,77.7976,77.6034,77.6034,11384.0
2023-10-18 13:40:00,79.92,79.92,79.75,79.75,14140.0,77.6034,77.6034,77.4384,77.4384,14140.0
2023-10-18 13:45:00,79.78,79.91,79.72,79.91,9304.0,77.4675,77.5937,77.4092,77.5937,9304.0
2023-10-18 13:50:00,79.97,80.08,79.96,80.02,4004.0,77.652,77.7588,77.6423,77.7005,4004.0
2023-10-18 13:55:00,80.01,80.14,79.98,80.05,6518.0,77.6908,77.8171,77.6617,77.7297,6518.0
2023-10-18 14:00:00,80.04,80.08,79.96,80.0,5226.0,77.72,77.7588,77.6423,77.6811,5226.0
2023-10-18 14:05:00,80.03,80.06,79.86,79.97,10056.0,77.7102,77.7394,77.5452,77.652,10056.0
2023-10-18 14:10:00,79.94,79.94,79.8,79.82,4602.0,77.6229,77.6229,77.4869,77.5063,4602.0
2023-10-18 14:15:00,79.84,79.84,79.69,79.72,6906.0,77.5258,77.5258,77.3801,77.4092,6906.0
2023-10-18 14:20:00,79.69,79.73,79.63,79.73,13260.0,77.3801,77.4189,77.3218,77.4189,13260.0
2023-10-18 14:25:00,79.73,79.81,79.59,79.61,11510.0,77.4189,77.4966,77.283,77.3024,11510.0
2023-10-18 14:30:00,79.57,79.76,79.57,79.72,8800.0,77.2636,77.4481,77.2636,77.4092,8800.0
2023-10-18 14:35:00,79.69,79.77,79.56,79.61,8882.0,77.3801,77.4578,77.2539,77.3024,8882.0
2023-10-18 14:40:00,79.6,79.63,79.51,79.57,8610.0,77.2927,77.3218,77.2053,77.2636,8610.0
2023-10-18 14:45:00,79.57,79.6,79.53,79.53,8442.0,77.2636,77.2927,77.2247,77.2247,8442.0
2023-10-18 14:50:00,79.57,79.6,79.49,79.6,7500.0,77.2636,77.2927,77.1859,77.2927,7500.0
2023-10-18 14:55:00,79.59,79.69,79.56,79.61,9404.0,77.283,77.3801,77.2539,77.3024,9404.0
2023-10-18 15:00:00,79.61,79.64,79.49,79.62,13376.0,77.3024,77.3315,77.1859,77.3121,13376.0
2023-10-18 15:05:00,79.61,79.63,79.51,79.53,7786.0,77.3024,77.3218,77.2053,77.2247,7786.0
2023-10-18 15:10:00,79.52,79.69,79.5,79.61,14938.0,77.215,77.3801,77.1956,77.3024,14938.0
2023-10-18 15:15:00,79.6,79.6,79.41,79.48,37636.0,77.2927,77.2927,77.1082,77.1762,37636.0
2023-10-18 15:20:00,79.48,79.51,79.36,79.46,29568.0,77.1762,77.2053,77.0597,77.1568,29568.0
2023-10-18 15:25:00,79.48,79.6,79.42,79.56,18976.0,77.1762,77.2927,77.1179,77.2539,18976.0
2023-10-18 15:30:00,79.57,79.82,79.57,79.82,26830.0,77.2636,77.5063,77.2636,77.5063,26830.0
2023-10-18 15:35:00,79.83,79.94,79.79,79.86,27500.0,77.516,77.6229,77.4772,77.5452,27500.0
2023-10-18 15:40:00,79.83,79.97,79.79,79.96,10372.0,77.516,77.652,77.4772,77.6423,10372.0
2023-10-18 15:45:00,79.95,79.95,79.64,79.73,32460.0,77.6326,77.6326,77.3315,77.4189,32460.0
2023-10-18 15:50:00,79.74,79.92,79.74,79.86,36926.0,77.4286,77.6034,77.4286,77.5452,36926.0
2023-10-18 15:55:00,79.86,80.17,79.85,80.11,250564.0,77.5452,77.8462,77.5355,77.7879,250564.0
2023-10-19 09:30:00,79.9,80.27,79.77,80.08,18936.0,78.026,78.3873,77.899,78.2018,18936.0
2023-10-19 09:35:00,80.07,80.16,79.67,79.84,9558.0,78.192,78.2799,77.8014,77.9674,9558.0
2023-10-19 09:40:00,79.93,79.96,79.78,79.87,5000.0,78.0553,78.0846,77.9088,77.9967,5000.0
2023-10-19 09:45:00,79.9,80.18,79.9,79.98,8090.0,78.026,78.2994,78.026,78.1041,8090.0
2023-10-19 09:50:00,80.01,80.01,79.65,79.92,7242.0,78.1334,78.1334,77.7818,78.0455,7242.0
2023-10-19 09:55:00,79.89,79.96,79.83,79.86,2200.0,78.0162,78.0846,77.9576,77.9869,2200.0
2023-10-19 10:00:00,79.86,80.01,79.86,80.0,7276.0,77.9869,78.1334,77.9869,78.1236,7276.0
2023-10-19 10:05:00,79.95,79.97,79.81,79.82,14552.0,78.0748,78.0943,77.9381,77.9478,14552.0
2023-10-19 10:10:00,79.83,79.94,79.69,79.88,5280.0,77.9576,78.065,77.8209,78.0064,5280.0
2023-10-19 10:15:00,79.89,80.05,79.82,79.82,10588.0,78.0162,78.1725,77.9478,77.9478,10588.0
2023-10-19 10:20:00,79.86,80.02,79.77,80.02,4702.0,77.9869,78.1432,77.899,78.1432,4702.0
2023-10-19 10:25:00,80.08,80.08,79.72,79.72,11558.0,78.2018,78.2018,77.8502,77.8502,11558.0
2023-10-19 10:30:00,79.71,79.8,79.69,79.71,7562.0,77.8404,77.9283,77.8209,77.8404,7562.0
2023-10-19 10:35:00,79.67,79.79,79.54,79.54,8902.0,77.8014,77.9186,77.6744,77.6744,8902.0
2023-10-19 10:40:00,79.58,79.63,79.45,79.48,9326.0,77.7135,77.7623,77.5865,77.6158,9326.0
2023-10-19 10:45:00,79.47,79.67,79.46,79.65,8970.0,77.6061,77.8014,77.5963,77.7818,8970.0
2023-10-19 10:50:00,79.67,79.7,79.38,79.42,8940.0,77.8014,77.8307,77.5182,77.5572,8940.0
2023-10-19 10:55:00,79.38,79.38,79.26,79.33,2600.0,77.5182,77.5182,77.401,77.4693,2600.0
2023-10-19 11:00:00,79.32,79.39,79.31,79.34,3682.0,77.4596,77.5279,77.4498,77.4791,3682.0
2023-10-19 11:05:00,79.31,79.39,79.24,79.24,2722.0,77.4498,77.5279,77.3815,77.3815,2722.0
2023-10-19 11:10:00,79.29,79.38,79.29,79.32,6260.0,77.4303,77.5182,77.4303,77.4596,6260.0
2023-10-19 11:15:00,79.31,79.31,79.2,79.22,2800.0,77.4498,77.4498,77.3424,77.3619,2800.0
2023-10-19 11:20:00,79.25,79.33,79.2,79.33,2914.0,77.3912,77.4693,77.3424,77.4693,2914.0
2023-10-19 11:25:00,79.51,79.57,79.48,79.57,1200.0,77.6451,77.7037,77.6158,77.7037,1200.0
2023-10-19 11:30:00,79.55,79.73,79.55,79.68,11640.0,77.6842,77.86,77.6842,77.8111,11640.0
2023-10-19 11:35:00,79.72,79.72,79.55,79.56,2244.0,77.8502,77.8502,77.6842,77.6939,2244.0
2023-10-19 11:40:00,79.52,79.64,79.52,79.6,2600.0,77.6549,77.7721,77.6549,77.733,2600.0
2023-10-19 11:45:00,79.71,79.98,79.67,79.97,11782.0,77.8404,78.1041,77.8014,78.0943,11782.0
2023-10-19 11:50:00,80.01,80.01,79.8,79.8,4302.0,78.1334,78.1334,77.9283,77.9283,4302.0
2023-10-19 11:55:00,79.83,79.83,79.68,79.73,3618.0,77.9576,77.9576,77.8111,77.86,3618.0
2023-10-19 12:00:00,79.61,80.54,79.51,80.11,28150.0,77.7428,78.651,77.6451,78.231,28150.0
2023-10-19 12:05:00,80.17,80.23,80.01,80.15,6624.0,78.2896,78.3482,78.1334,78.2701,6624.0
2023-10-19 12:10:00,80.17,80.33,80.02,80.02,19654.0,78.2896,78.4459,78.1432,78.1432,19654.0
2023-10-19 12:15:00,80.06,80.47,80.06,80.47,2788.0,78.1822,78.5826,78.1822,78.5826,2788.0
2023-10-19 12:20:00,80.57,80.8,80.5,80.63,14846.0,78.6803,78.9049,78.6119,78.7389,14846.0
2023-10-19 12:25:00,80.53,80.53,80.07,80.07,1800.0,78.6412,78.6412,78.192,78.192,1800.0
2023-10-19 12:30:00,80.13,80.15,79.82,79.82,3872.0,78.2506,78.2701,77.9478,77.9478,3872.0
2023-10-19 12:35:00,79.77,79.89,79.71,79.86,41092.0,77.899,78.0162,77.8404,77.9869,41092.0
2023-10-19 12:40:00,79.92,80.17,79.85,79.85,6274.0,78.0455,78.2896,77.9771,77.9771,6274.0
2023-10-19 12:45:00,79.86,80.11,79.86,80.11,3116.0,77.9869,78.231,77.9869,78.231,3116.0
2023-10-19 12:50:00,80.22,80.39,80.13,80.39,6028.0,78.3385,78.5045,78.2506,78.5045,6028.0
2023-10-19 12:55:00,80.47,80.6,80.29,80.33,9678.0,78.5826,78.7096,78.4068,78.4459,9678.0
2023-10-19 13:00:00,80.38,80.47,80.32,80.36,4400.0,78.4947,78.5826,78.4361,78.4752,4400.0
2023-10-19 13:05:00,80.34,80.63,80.33,80.5,5376.0,78.4557,78.7389,78.4459,78.6119,5376.0
2023-10-19 13:10:00,80.53,80.56,80.41,80.45,2686.0,78.6412,78.6705,78.524,78.5631,2686.0
2023-10-19 13:15:00,80.39,80.54,80.23,80.23,4732.0,78.5045,78.651,78.3482,78.3482,4732.0
2023-10-19 13:20:00,80.21,80.34,80.02,80.02,3044.0,78.3287,78.4557,78.1432,78.1432,3044.0
2023-10-19 13:25:00,79.98,80.17,79.98,80.06,3416.0,78.1041,78.2896,78.1041,78.1822,3416.0
2023-10-19 13:30:00,80.16,80.26,80.08,80.08,3242.0,78.2799,78.3775,78.2018,78.2018,3242.0
2023-10-19 13:35:00,80.02,80.02,79.71,79.77,6074.0,78.1432,78.1432,77.8404,77.899,6074.0
2023-10-19 13:40:00,79.73,79.83,79.64,79.64,3600.0,77.86,77.9576,77.7721,77.7721,3600.0
2023-10-19 13:45:00,79.7,79.72,79.57,79.57,2250.0,77.8307,77.8502,77.7037,77.7037,2250.0
2023-10-19 13:50:00,79.61,79.7,79.59,79.66,2200.0,77.7428,77.8307,77.7232,77.7916,2200.0
2023-10-19 13:55:00,79.71,79.81,79.64,79.72,9918.0,77.8404,77.9381,77.7721,77.8502,9918.0
2023-10-19 14:00:00,79.74,79.74,79.57,79.57,2800.0,77.8697,77.8697,77.7037,77.7037,2800.0
2023-10-19 14:05:00,79.63,79.63,79.51,79.51,2200.0,77.7623,77.7623,77.6451,77.6451,2200.0
2023-10-19 14:10:00,79.56,79.67,79.51,79.52,3814.0,77.6939,77.8014,77.6451,77.6549,3814.0
2023-10-19 14:15:00,79.5,79.71,79.42,79.64,4200.0,77.6354,77.8404,77.5572,77.7721,4200.0
2023-10-19 14:20:00,79.65,79.7,79.55,79.6,9882.0,77.7818,77.8307,77.6842,77.733,9882.0
2023-10-19 14:25:00,79.57,79.62,79.47,79.51,2364.0,77.7037,77.7525,77.6061,77.6451,2364.0
2023-10-19 14:30:00,79.45,79.45,79.31,79.31,2028.0,77.5865,77.5865,77.4498,77.4498,2028.0
2023-10-19 14:35:00,79.18,79.23,79.14,79.19,4252.0,77.3229,77.3717,77.2838,77.3326,4252.0
2023-10-19 14:40:00,79.2,79.2,79.2,79.2,200.0,77.3424,77.3424,77.3424,77.3424,200.0
2023-10-19 14:45:00,79.13,79.13,78.99,78.99,3586.0,77.274,77.274,77.1373,77.1373,3586.0
2023-10-19 14:50:00,79.03,79.07,79.01,79.04,3234.0,77.1764,77.2154,77.1568,77.1861,3234.0
2023-10-19 14:55:00,79.01,79.22,79.0,79.16,9404.0,77.1568,77.3619,77.1471,77.3033,9404.0
2023-10-19 15:00:00,79.11,79.17,79.08,79.1,5484.0,77.2545,77.3131,77.2252,77.2447,5484.0
2023-10-19 15:05:00,79.07,79.15,79.01,79.11,4620.0,77.2154,77.2936,77.1568,77.2545,4620.0
2023-10-19 15:10:00,79.13,79.14,79.0,79.04,4412.0,77.274,77.2838,77.1471,77.1861,4412.0
2023-10-19 15:15:00,79.02,79.04,78.95,79.02,41134.0,77.1666,77.1861,77.0983,77.1666,41134.0
2023-10-19 15:20:00,78.99,79.05,78.8,78.8,5138.0,77.1373,77.1959,76.9518,76.9518,5138.0
2023-10-19 15:25:00,78.81,78.89,78.75,78.83,8286.0,76.9615,77.0397,76.9029,76.9811,8286.0
2023-10-19 15:30:00,78.85,78.98,78.76,78.88,7444.0,77.0006,77.1276,76.9127,77.0299,7444.0
2023-10-19 15:35:00,78.85,78.88,78.76,78.76,8242.0,77.0006,77.0299,76.9127,76.9127,8242.0
2023-10-19 15:40:00,78.72,78.72,78.55,78.58,12972.0,76.8736,76.8736,76.7076,76.7369,12972.0
2023-10-19 15:45:00,78.59,78.83,78.55,78.83,14562.0,76.7467,76.9811,76.7076,76.9811,14562.0
2023-10-19 15:50:00,78.86,78.93,78.79,78.89,33640.0,77.0104,77.0787,76.942,77.0397,33640.0
2023-10-19 15:55:00,78.86,79.08,78.78,78.95,85542.0,77.0104,77.2252,76.9322,77.0983,85542.0
2023-10-20 09:30:00,78.89,79.06,78.69,78.69,9056.0,77.0397,77.2057,76.8444,76.8444,9056.0
2023-10-20 09:35:00,78.7,78.91,78.6,78.91,800.0,76.8541,77.0592,76.7565,77.0592,800.0
2023-10-20 09:40:00,78.91,78.99,78.82,78.82,2386.0,77.0592,77.1373,76.9713,76.9713,2386.0
2023-10-20 09:45:00,78.88,79.14,78.88,79.13,1600.0,77.0299,77.2838,77.0299,77.274,1600.0
2023-10-20 09:50:00,79.22,79.22,78.82,78.96,6202.0,77.3619,77.3619,76.9713,77.108,6202.0
2023-10-20 09:55:00,78.85,78.89,78.84,78.89,800.0,77.0006,77.0397,76.9908,77.0397,800.0
2023-10-20 10:00:00,78.79,78.86,78.77,78.78,3908.0,76.942,77.0104,76.9225,76.9322,3908.0
2023-10-20 10:05:00,78.79,78.82,78.72,78.82,4802.0,76.942,76.9713,76.8736,76.9713,4802.0
2023-10-20 10:10:00,78.79,78.82,78.68,78.77,4682.0,76.942,76.9713,76.8346,76.9225,4682.0
2023-10-20 10:15:00,78.77,78.9,78.72,78.73,7300.0,76.9225,77.0494,76.8736,76.8834,7300.0
2023-10-20 10:20:00,78.67,78.77,78.61,78.67,9896.0,76.8248,76.9225,76.7662,76.8248,9896.0
2023-10-20 10:25:00,78.67,78.67,78.51,78.51,11650.0,76.8248,76.8248,76.6686,76.6686,11650.0
2023-10-20 10:30:00,78.51,78.6,78.33,78.57,11480.0,76.6686,76.7565,76.4928,76.7272,11480.0
2023-10-20 10:35:00,78.61,78.61,78.46,78.46,5658.0,76.7662,76.7662,76.6197,76.6197,5658.0
2023-10-20 10:40:00,78.41,78.41,78.21,78.22,10350.0,76.5709,76.5709,76.3756,76.3854,10350.0
2023-10-20 10:45:00,78.28,78.52,78.22,78.51,12400.0,76.444,76.6783,76.3854,76.6686,12400.0
2023-10-20 10:50:00,78.54,78.55,78.42,78.55,9660.0,76.6979,76.7076,76.5807,76.7076,9660.0
2023-10-20 10:55:00,78.57,78.63,78.52,78.63,3450.0,76.7272,76.7858,76.6783,76.7858,3450.0
2023-10-20 11:00:00,78.66,78.66,78.39,78.39,5684.0,76.8151,76.8151,76.5514,76.5514,5684.0
2023-10-20 11:05:00,78.42,78.47,78.41,78.46,3484.0,76.5807,76.6295,76.5709,76.6197,3484.0
2023-10-20 11:10:00,78.39,78.46,78.33,78.46,7572.0,76.5514,76.6197,76.4928,76.6197,7572.0
2023-10-20 11:15:00,78.46,78.48,78.23,78.28,6192.0,76.6197,76.6393,76.3951,76.444,6192.0
2023-10-20 11:20:00,78.33,78.36,78.24,78.24,4438.0,76.4928,76.5221,76.4049,76.4049,4438.0
2023-10-20 11:25:00,78.23,78.3,78.17,78.27,29632.0,76.3951,76.4635,76.3365,76.4342,29632.0
2023-10-20 11:30:00,78.23,78.23,78.14,78.19,2600.0,76.3951,76.3951,76.3073,76.3561,2600.0
2023-10-20 11:35:00,78.17,78.24,78.07,78.24,9320.0,76.3365,76.4049,76.2389,76.4049,9320.0
2023-10-20 11:40:00,78.27,78.29,78.21,78.28,9298.0,76.4342,76.4537,76.3756,76.444,9298.0
2023-10-20 11:45:00,78.23,78.46,78.23,78.46,8630.0,76.3951,76.6197,76.3951,76.6197,8630.0
2023-10-20 11:50:00,78.44,78.49,78.38,78.44,4526.0,76.6002,76.649,76.5416,76.6002,4526.0
2023-10-20 11:55:00,78.45,78.7,78.44,78.61,12546.0,76.61,76.8541,76.6002,76.7662,12546.0
2023-10-20 12:00:00,78.63,78.81,78.63,78.73,10404.0,76.7858,76.9615,76.7858,76.8834,10404.0
2023-10-20 12:05:00,78.68,78.86,78.57,78.61,65878.0,76.8346,77.0104,76.7272,76.7662,65878.0
2023-10-20 12:10:00,78.57,78.57,78.42,78.43,2330.0,76.7272,76.7272,76.5807,76.5905,2330.0
2023-10-20 12:15:00,78.46,78.54,78.46,78.54,1400.0,76.6197,76.6979,76.6197,76.6979,1400.0
2023-10-20 12:20:00,78.54,78.73,78.5,78.73,3400.0,76.6979,76.8834,76.6588,76.8834,3400.0
2023-10-20 12:25:00,78.7,78.81,78.61,78.75,9646.0,76.8541,76.9615,76.7662,76.9029,9646.0
2023-10-20 12:30:00,78.82,78.91,78.77,78.86,8502.0,76.9713,77.0592,76.9225,77.0104,8502.0
2023-10-20 12:35:00,78.8,78.89,78.8,78.81,2464.0,76.9518,77.0397,76.9518,76.9615,2464.0
2023-10-20 12:40:00,78.79,78.79,78.75,78.75,1200.0,76.942,76.942,76.9029,76.9029,1200.0
2023-10-20 12:45:00,78.75,78.89,78.75,78.83,3464.0,76.9029,77.0397,76.9029,76.9811,3464.0
2023-10-20 12:50:00,78.85,78.85,78.71,78.78,2018.0,77.0006,77.0006,76.8639,76.9322,2018.0
2023-10-20 12:55:00,78.78,78.84,78.75,78.84,2000.0,76.9322,76.9908,76.9029,76.9908,2000.0
2023-10-20 13:00:00,78.79,78.79,78.58,78.64,2000.0,76.942,76.942,76.7369,76.7955,2000.0
2023-10-20 13:05:00,78.58,78.64,78.49,78.54,3938.0,76.7369,76.7955,76.649,76.6979,3938.0
2023-10-20 13:10:00,78.58,78.58,78.55,78.55,800.0,76.7369,76.7369,76.7076,76.7076,800.0
2023-10-20 13:15:00,78.6,78.9,78.6,78.9,5282.0,76.7565,77.0494,76.7565,77.0494,5282.0
2023-10-20 13:20:00,78.89,78.91,78.84,78.84,600.0,77.0397,77.0592,76.9908,76.9908,600.0
2023-10-20 13:25:00,78.77,78.79,78.75,78.76,2400.0,76.9225,76.942,76.9029,76.9127,2400.0
2023-10-20 13:30:00,78.81,78.83,78.74,78.81,5810.0,76.9615,76.9811,76.8932,76.9615,5810.0
2023-10-20 13:35:00,78.86,78.86,78.76,78.77,1940.0,77.0104,77.0104,76.9127,76.9225,1940.0
2023-10-20 13:40:00,78.84,78.91,78.84,78.85,1644.0,76.9908,77.0592,76.9908,77.0006,1644.0
2023-10-20 13:45:00,78.75,78.8,78.72,78.72,1720.0,76.9029,76.9518,76.8736,76.8736,1720.0
2023-10-20 13:50:00,78.72,78.8,78.7,78.77,3230.0,76.8736,76.9518,76.8541,76.9225,3230.0
2023-10-20 13:55:00,78.79,78.88,78.79,78.88,600.0,76.942,77.0299,76.942,77.0299,600.0
2023-10-20 14:00:00,78.92,78.93,78.87,78.87,2000.0,77.069,77.0787,77.0201,77.0201,2000.0
2023-10-20 14:05:00,78.86,78.86,78.8,78.83,4800.0,77.0104,77.0104,76.9518,76.9811,4800.0
2023-10-20 14:10:00,78.89,78.89,78.78,78.79,1620.0,77.0397,77.0397,76.9322,76.942,1620.0
2023-10-20 14:15:00,78.76,78.76,78.66,78.69,3002.0,76.9127,76.9127,76.8151,76.8444,3002.0
2023-10-20 14:20:00,78.71,78.73,78.67,78.72,4120.0,76.8639,76.8834,76.8248,76.8736,4120.0
2023-10-20 14:25:00,78.7,78.75,78.64,78.64,1250.0,76.8541,76.9029,76.7955,76.7955,1250.0
2023-10-20 14:30:00,78.63,78.8,78.62,78.8,2146.0,76.7858,76.9518,76.776,76.9518,2146.0
2023-10-20 14:35:00,78.83,78.83,78.7,78.72,3610.0,76.9811,76.9811,76.8541,76.8736,3610.0
2023-10-20 14:40:00,78.71,78.74,78.68,78.74,1202.0,76.8639,76.8932,76.8346,76.8932,1202.0
2023-10-20 14:45:00,78.77,78.78,78.61,78.67,3174.0,76.9225,76.9322,76.7662,76.8248,3174.0
2023-10-20 14:50:00,78.62,78.67,78.58,78.61,5258.0,76.776,76.8248,76.7369,76.7662,5258.0
2023-10-20 14:55:00,78.66,78.67,78.55,78.59,6000.0,76.8151,76.8248,76.7076,76.7467,6000.0
2023-10-20 15:00:00,78.64,78.75,78.64,78.64,4592.0,76.7955,76.9029,76.7955,76.7955,4592.0
2023-10-20 15:05:00,78.71,78.71,78.6,78.6,2202.0,76.8639,76.8639,76.7565,76.7565,2202.0
2023-10-20 15:10:00,78.61,78.65,78.57,78.64,3602.0,76.7662,76.8053,76.7272,76.7955,3602.0
2023-10-20 15:15:00,78.64,78.9,78.62,78.9,12654.0,76.7955,77.0494,76.776,77.0494,12654.0
2023-10-20 15:20:00,78.85,78.86,78.72,78.86,9950.0,77.0006,77.0104,76.8736,77.0104,9950.0
2023-10-20 15:25:00,78.86,78.86,78.77,78.85,11706.0,77.0104,77.0104,76.9225,77.0006,11706.0
2023-10-20 15:30:00,78.86,78.92,78.8,78.88,12918.0,77.0104,77.069,76.9518,77.0299,12918.0
2023-10-20 15:35:00,78.9,78.92,78.82,78.86,13188.0,77.0494,77.069,76.9713,77.0104,13188.0
2023-10-20 15:40:00,78.83,78.83,78.73,78.73,11792.0,76.9811,76.9811,76.8834,76.8834,11792.0
2023-10-20 15:45:00,78.73,78.77,78.67,78.73,20394.0,76.8834,76.9225,76.8248,76.8834,20394.0
2023-10-20 15:50:00,78.69,78.72,78.61,78.63,30244.0,76.8444,76.8736,76.7662,76.7858,30244.0
2023-10-20 15:55:00,78.63,78.7,78.55,78.61,88870.0,76.7858,76.8541,76.7076,76.7662,88870.0
2023-10-23 09:30:00,77.86,78.19,77.75,77.83,18608.0,76.0338,76.3561,75.9264,76.0045,18608.0
2023-10-23 09:35:00,77.85,77.94,77.51,77.78,9702.0,76.0241,76.1119,75.692,75.9557,9702.0
2023-10-23 09:40:00,77.73,77.82,77.51,77.7,8808.0,75.9069,75.9948,75.692,75.8776,8808.0
2023-10-23 09:45:00,77.65,78.16,77.65,78.16,4220.0,75.8287,76.3268,75.8287,76.3268,4220.0
2023-10-23 09:50:00,78.15,78.16,77.95,78.15,2886.0,76.317,76.3268,76.1217,76.317,2886.0
2023-10-23 09:55:00,78.21,78.54,78.21,78.54,8648.0,76.3756,76.6979,76.3756,76.6979,8648.0
2023-10-23 10:00:00,78.42,78.47,78.28,78.31,2410.0,76.5807,76.6295,76.444,76.4733,2410.0
2023-10-23 10:05:00,78.32,78.32,78.15,78.28,5690.0,76.483,76.483,76.317,76.444,5690.0
2023-10-23 10:10:00,78.27,78.63,78.26,78.58,10068.0,76.4342,76.7858,76.4244,76.7369,10068.0
2023-10-23 10:15:00,78.6,78.85,78.55,78.81,4320.0,76.7565,77.0006,76.7076,76.9615,4320.0
2023-10-23 10:20:00,78.76,78.8,78.59,78.59,5348.0,76.9127,76.9518,76.7467,76.7467,5348.0
2023-10-23 10:25:00,78.6,78.6,78.38,78.44,6058.0,76.7565,76.7565,76.5416,76.6002,6058.0
2023-10-23 10:30:00,78.49,78.49,78.22,78.29,6916.0,76.649,76.649,76.3854,76.4537,6916.0
2023-10-23 10:35:00,78.28,78.42,78.28,78.42,8892.0,76.444,76.5807,76.444,76.5807,8892.0
2023-10-23 10:40:00,78.42,78.76,78.42,78.63,6586.0,76.5807,76.9127,76.5807,76.7858,6586.0
2023-10-23 10:45:00,78.61,78.62,78.54,78.61,4174.0,76.7662,76.776,76.6979,76.7662,4174.0
2023-10-23 10:50:00,78.55,78.69,78.55,78.58,5072.0,76.7076,76.8444,76.7076,76.7369,5072.0
2023-10-23 10:55:00,78.59,78.69,78.59,78.6,5426.0,76.7467,76.8444,76.7467,76.7565,5426.0
2023-10-23 11:00:00,78.59,78.66,78.51,78.65,11326.0,76.7467,76.8151,76.6686,76.8053,11326.0
2023-10-23 11:05:00,78.7,78.78,78.59,78.59,5376.0,76.8541,76.9322,76.7467,76.7467,5376.0
2023-10-23 11:10:00,78.63,78.63,78.5,78.56,2980.0,76.7858,76.7858,76.6588,76.7174,2980.0
2023-10-23 11:15:00,78.56,78.73,78.56,78.73,4804.0,76.7174,76.8834,76.7174,76.8834,4804.0
2023-10-23 11:20:00,78.74,78.79,78.66,78.75,7000.0,76.8932,76.942,76.8151,76.9029,7000.0
2023-10-23 11:25:00,78.76,78.76,78.61,78.61,3036.0,76.9127,76.9127,76.7662,76.7662,3036.0
2023-10-23 11:30:00,78.63,78.63,78.39,78.39,6138.0,76.7858,76.7858,76.5514,76.5514,6138.0
2023-10-23 11:35:00,78.5,78.61,78.46,78.61,5104.0,76.6588,76.7662,76.6197,76.7662,5104.0
2023-10-23 11:40:00,78.56,78.56,78.39,78.44,4786.0,76.7174,76.7174,76.5514,76.6002,4786.0
2023-10-23 11:45:00,78.49,78.56,78.46,78.56,7390.0,76.649,76.7174,76.6197,76.7174,7390.0
2023-10-23 11:50:00,78.52,78.52,78.43,78.49,3900.0,76.6783,76.6783,76.5905,76.649,3900.0
2023-10-23 11:55:00,78.49,78.64,78.42,78.64,7520.0,76.649,76.7955,76.5807,76.7955,7520.0
2023-10-23 12:00:00,78.69,78.72,78.59,78.63,3432.0,76.8444,76.8736,76.7467,76.7858,3432.0
2023-10-23 12:05:00,78.64,78.73,78.57,78.69,6460.0,76.7955,76.8834,76.7272,76.8444,6460.0
2023-10-23 12:10:00,78.73,78.73,78.63,78.7,1320.0,76.8834,76.8834,76.7858,76.8541,1320.0
2023-10-23 12:15:00,78.67,78.73,78.63,78.63,4968.0,76.8248,76.8834,76.7858,76.7858,4968.0
2023-10-23 12:20:00,78.58,78.77,78.57,78.73,7280.0,76.7369,76.9225,76.7272,76.8834,7280.0
2023-10-23 12:25:00,78.67,78.73,78.63,78.71,6436.0,76.8248,76.8834,76.7858,76.8639,6436.0
2023-10-23 12:30:00,78.7,78.73,78.67,78.69,2590.0,76.8541,76.8834,76.8248,76.8444,2590.0
2023-10-23 12:35:00,78.68,78.86,78.63,78.85,6728.0,76.8346,77.0104,76.7858,77.0006,6728.0
2023-10-23 12:40:00,78.86,78.86,78.78,78.82,2802.0,77.0104,77.0104,76.9322,76.9713,2802.0
2023-10-23 12:45:00,78.76,78.8,78.72,78.75,2860.0,76.9127,76.9518,76.8736,76.9029,2860.0
2023-10-23 12:50:00,78.75,78.76,78.7,78.73,2628.0,76.9029,76.9127,76.8541,76.8834,2628.0
2023-10-23 12:55:00,78.76,79.15,78.74,79.15,11232.0,76.9127,77.2936,76.8932,77.2936,11232.0
2023-10-23 13:00:00,79.15,79.15,78.78,78.86,8830.0,77.2936,77.2936,76.9322,77.0104,8830.0
2023-10-23 13:05:00,78.85,78.97,78.85,78.91,3958.0,77.0006,77.1178,77.0006,77.0592,3958.0
2023-10-23 13:10:00,78.87,78.88,78.73,78.8,7680.0,77.0201,77.0299,76.8834,76.9518,7680.0
2023-10-23 13:15:00,78.82,78.83,78.64,78.64,2224.0,76.9713,76.9811,76.7955,76.7955,2224.0
2023-10-23 13:20:00,78.63,78.75,78.63,78.75,3250.0,76.7858,76.9029,76.7858,76.9029,3250.0
2023-10-23 13:25:00,78.74,78.76,78.72,78.75,1800.0,76.8932,76.9127,76.8736,76.9029,1800.0
2023-10-23 13:30:00,78.74,78.76,78.64,78.76,2804.0,76.8932,76.9127,76.7955,76.9127,2804.0
2023-10-23 13:35:00,78.71,78.71,78.69,78.71,2200.0,76.8639,76.8639,76.8444,76.8639,2200.0
2023-10-23 13:40:00,78.73,78.76,78.69,78.74,4200.0,76.8834,76.9127,76.8444,76.8932,4200.0
2023-10-23 13:45:00,78.7,78.77,78.66,78.75,3412.0,76.8541,76.9225,76.8151,76.9029,3412.0
2023-10-23 13:50:00,78.76,78.76,78.7,78.74,3400.0,76.9127,76.9127,76.8541,76.8932,3400.0
2023-10-23 13:55:00,78.75,78.76,78.64,78.66,3200.0,76.9029,76.9127,76.7955,76.8151,3200.0
2023-10-23 14:00:00,78.64,78.75,78.57,78.74,5196.0,76.7955,76.9029,76.7272,76.8932,5196.0
2023-10-23 14:05:00,78.76,78.8,78.72,78.74,2438.0,76.9127,76.9518,76.8736,76.8932,2438.0
2023-10-23 14:10:00,78.71,78.72,78.62,78.65,2600.0,76.8639,76.8736,76.776,76.8053,2600.0
2023-10-23 14:15:00,78.67,78.78,78.66,78.73,8036.0,76.8248,76.9322,76.8151,76.8834,8036.0
2023-10-23 14:20:00,78.73,78.78,78.67,78.7,9790.0,76.8834,76.9322,76.8248,76.8541,9790.0
2023-10-23 14:25:00,78.69,78.85,78.68,78.84,5228.0,76.8444,77.0006,76.8346,76.9908,5228.0
2023-10-23 14:30:00,78.84,78.86,78.76,78.82,10600.0,76.9908,77.0104,76.9127,76.9713,10600.0
2023-10-23 14:35:00,78.86,78.87,78.8,78.83,3626.0,77.0104,77.0201,76.9518,76.9811,3626.0
2023-10-23 14:40:00,78.82,78.93,78.75,78.8,17736.0,76.9713,77.0787,76.9029,76.9518,17736.0
2023-10-23 14:45:00,78.76,78.89,78.76,78.8,8268.0,76.9127,77.0397,76.9127,76.9518,8268.0
2023-10-23 14:50:00,78.79,78.83,78.75,78.76,4800.0,76.942,76.9811,76.9029,76.9127,4800.0
2023-10-23 14:55:00,78.76,78.81,78.72,78.78,6600.0,76.9127,76.9615,76.8736,76.9322,6600.0
2023-10-23 15:00:00,78.83,78.83,78.68,78.72,3592.0,76.9811,76.9811,76.8346,76.8736,3592.0
2023-10-23 15:05:00,78.69,78.72,78.54,78.54,4352.0,76.8444,76.8736,76.6979,76.6979,4352.0
2023-10-23 15:10:00,78.55,78.57,78.36,78.45,9496.0,76.7076,76.7272,76.5221,76.61,9496.0
2023-10-23 15:15:00,78.42,78.44,78.26,78.29,5242.0,76.5807,76.6002,76.4244,76.4537,5242.0
2023-10-23 15:20:00,78.27,78.29,78.07,78.14,5814.0,76.4342,76.4537,76.2389,76.3073,5814.0
2023-10-23 15:25:00,78.14,78.25,78.14,78.16,6352.0,76.3073,76.4147,76.3073,76.3268,6352.0
2023-10-23 15:30:00,78.12,78.33,78.11,78.31,6322.0,76.2877,76.4928,76.278,76.4733,6322.0
2023-10-23 15:35:00,78.26,78.28,78.14,78.16,15372.0,76.4244,76.444,76.3073,76.3268,15372.0
2023-10-23 15:40:00,78.16,78.24,78.13,78.22,14338.0,76.3268,76.4049,76.2975,76.3854,14338.0
2023-10-23 15:45:00,78.2,78.26,78.17,78.24,12824.0,76.3658,76.4244,76.3365,76.4049,12824.0
2023-10-23 15:50:00,78.2,78.26,78.09,78.1,19354.0,76.3658,76.4244,76.2584,76.2682,19354.0
2023-10-23 15:55:00,78.11,78.27,78.04,78.21,100958.0,76.278,76.4342,76.2096,76.3756,100958.0
2023-10-24 09:30:00,78.5,78.95,78.5,78.61,12488.0,76.6588,77.0983,76.6588,76.7662,12488.0
2023-10-24 09:35:00,78.3,78.5,78.3,78.35,2648.0,76.4635,76.6588,76.4635,76.5123,2648.0
2023-10-24 09:40:00,78.34,78.34,77.89,78.05,5434.0,76.5026,76.5026,76.0631,76.2194,5434.0
2023-10-24 09:45:00,78.11,78.42,78.11,78.19,3820.0,76.278,76.5807,76.278,76.3561,3820.0
2023-10-24 09:50:00,78.13,78.3,78.08,78.3,5040.0,76.2975,76.4635,76.2487,76.4635,5040.0
2023-10-24 09:55:00,78.23,78.74,78.22,78.67,3310.0,76.3951,76.8932,76.3854,76.8248,3310.0
2023-10-24 10:00:00,78.79,78.79,78.59,78.66,7396.0,76.942,76.942,76.7467,76.8151,7396.0
2023-10-24 10:05:00,78.72,78.82,78.67,78.82,3640.0,76.8736,76.9713,76.8248,76.9713,3640.0
2023-10-24 10:10:00,78.74,78.76,78.57,78.6,3600.0,76.8932,76.9127,76.7272,76.7565,3600.0
2023-10-24 10:15:00,78.6,78.66,78.58,78.64,6684.0,76.7565,76.8151,76.7369,76.7955,6684.0
2023-10-24 10:20:00,78.65,78.75,78.46,78.75,9164.0,76.8053,76.9029,76.6197,76.9029,9164.0
2023-10-24 10:25:00,78.67,78.97,78.67,78.97,5242.0,76.8248,77.1178,76.8248,77.1178,5242.0
2023-10-24 10:30:00,78.98,78.98,78.61,78.63,26728.0,77.1276,77.1276,76.7662,76.7858,26728.0
2023-10-24 10:35:00,78.65,78.95,78.64,78.85,6524.0,76.8053,77.0983,76.7955,77.0006,6524.0
2023-10-24 10:40:00,78.81,78.82,78.53,78.7,8758.0,76.9615,76.9713,76.6881,76.8541,8758.0
2023-10-24 10:45:00,78.73,78.79,78.67,78.78,7564.0,76.8834,76.942,76.8248,76.9322,7564.0
2023-10-24 10:50:00,78.74,78.75,78.61,78.61,8246.0,76.8932,76.9029,76.7662,76.7662,8246.0
2023-10-24 10:55:00,78.64,78.64,78.54,78.59,10968.0,76.7955,76.7955,76.6979,76.7467,10968.0
2023-10-24 11:00:00,78.56,78.69,78.42,78.69,3856.0,76.7174,76.8444,76.5807,76.8444,3856.0
2023-10-24 11:05:00,78.69,78.72,78.65,78.65,2000.0,76.8444,76.8736,76.8053,76.8053,2000.0
2023-10-24 11:10:00,78.63,78.67,78.59,78.63,5378.0,76.7858,76.8248,76.7467,76.7858,5378.0
2023-10-24 11:15:00,78.68,78.68,78.39,78.53,10988.0,76.8346,76.8346,76.5514,76.6881,10988.0
2023-10-24 11:20:00,78.5,78.5,78.33,78.35,4350.0,76.6588,76.6588,76.4928,76.5123,4350.0
2023-10-24 11:25:00,78.39,78.39,78.32,78.35,2118.0,76.5514,76.5514,76.483,76.5123,2118.0
2023-10-24 11:30:00,78.32,78.32,78.14,78.14,13038.0,76.483,76.483,76.3073,76.3073,13038.0
2023-10-24 11:35:00,78.1,78.1,77.74,77.76,2800.0,76.2682,76.2682,75.9166,75.9362,2800.0
2023-10-24 11:40:00,77.76,77.86,77.71,77.81,8204.0,75.9362,76.0338,75.8873,75.985,8204.0
2023-10-24 11:45:00,77.78,77.9,77.76,77.9,6120.0,75.9557,76.0729,75.9362,76.0729,6120.0
2023-10-24 11:50:00,77.85,78.01,77.77,78.01,10694.0,76.0241,76.1803,75.9459,76.1803,10694.0
2023-10-24 11:55:00,77.95,78.03,77.89,78.03,4172.0,76.1217,76.1998,76.0631,76.1998,4172.0
2023-10-24 12:00:00,78.06,78.1,78.03,78.04,3006.0,76.2291,76.2682,76.1998,76.2096,3006.0
2023-10-24 12:05:00,78.08,78.08,77.95,77.99,4274.0,76.2487,76.2487,76.1217,76.1608,4274.0
2023-10-24 12:10:00,77.95,77.95,77.86,77.86,2198.0,76.1217,76.1217,76.0338,76.0338,2198.0
2023-10-24 12:15:00,77.71,77.77,77.65,77.73,5760.0,75.8873,75.9459,75.8287,75.9069,5760.0
2023-10-24 12:20:00,77.67,77.7,77.54,77.57,4212.0,75.8483,75.8776,75.7213,75.7506,4212.0
2023-10-24 12:25:00,77.56,77.63,77.56,77.56,1600.0,75.7409,75.8092,75.7409,75.7409,1600.0
2023-10-24 12:30:00,77.63,77.64,77.56,77.6,1800.0,75.8092,75.819,75.7409,75.7799,1800.0
2023-10-24 12:35:00,77.58,77.64,77.44,77.46,17102.0,75.7604,75.819,75.6237,75.6432,17102.0
2023-10-24 12:40:00,77.49,77.53,77.22,77.24,9078.0,75.6725,75.7116,75.4088,75.4284,9078.0
2023-10-24 12:45:00,77.26,77.38,77.23,77.36,16148.0,75.4479,75.5651,75.4186,75.5455,16148.0
2023-10-24 12:50:00,77.38,77.42,77.37,77.4,8746.0,75.5651,75.6041,75.5553,75.5846,8746.0
2023-10-24 12:55:00,77.43,77.62,77.41,77.62,3016.0,75.6139,75.7994,75.5944,75.7994,3016.0
2023-10-24 13:00:00,77.63,77.75,77.63,77.72,1530.0,75.8092,75.9264,75.8092,75.8971,1530.0
2023-10-24 13:05:00,77.7,77.73,77.68,77.72,2810.0,75.8776,75.9069,75.858,75.8971,2810.0
2023-10-24 13:10:00,77.74,77.74,77.62,77.69,4360.0,75.9166,75.9166,75.7994,75.8678,4360.0
2023-10-24 13:15:00,77.81,77.82,77.72,77.76,3436.0,75.985,75.9948,75.8971,75.9362,3436.0
2023-10-24 13:20:00,77.79,77.92,77.79,77.86,2844.0,75.9655,76.0924,75.9655,76.0338,2844.0
2023-10-24 13:25:00,77.83,77.92,77.83,77.92,2254.0,76.0045,76.0924,76.0045,76.0924,2254.0
2023-10-24 13:30:00,77.95,78.04,77.85,77.85,4068.0,76.1217,76.2096,76.0241,76.0241,4068.0
2023-10-24 13:35:00,77.88,77.94,77.86,77.94,3422.0,76.0534,76.1119,76.0338,76.1119,3422.0
2023-10-24 13:40:00,77.9,77.91,77.85,77.88,2878.0,76.0729,76.0826,76.0241,76.0534,2878.0
2023-10-24 13:45:00,77.85,77.91,77.85,77.87,3484.0,76.0241,76.0826,76.0241,76.0436,3484.0
2023-10-24 13:50:00,77.85,77.9,77.8,77.89,3016.0,76.0241,76.0729,75.9752,76.0631,3016.0
2023-10-24 13:55:00,77.86,77.88,77.81,77.88,4034.0,76.0338,76.0534,75.985,76.0534,4034.0
2023-10-24 14:00:00,77.86,77.91,77.8,77.89,5108.0,76.0338,76.0826,75.9752,76.0631,5108.0
2023-10-24 14:05:00,77.88,78.0,77.88,77.96,3726.0,76.0534,76.1705,76.0534,76.1315,3726.0
2023-10-24 14:10:00,77.96,77.98,77.87,77.97,6946.0,76.1315,76.151,76.0436,76.1412,6946.0
2023-10-24 14:15:00,78.01,78.01,77.89,77.94,6632.0,76.1803,76.1803,76.0631,76.1119,6632.0
2023-10-24 14:20:00,77.97,78.03,77.89,78.03,4304.0,76.1412,76.1998,76.0631,76.1998,4304.0
2023-10-24 14:25:00,78.04,78.05,77.98,78.04,4240.0,76.2096,76.2194,76.151,76.2096,4240.0
2023-10-24 14:30:00,78.07,78.2,78.07,78.11,9654.0,76.2389,76.3658,76.2389,76.278,9654.0
2023-10-24 14:35:00,78.13,78.16,78.13,78.14,5568.0,76.2975,76.3268,76.2975,76.3073,5568.0
2023-10-24 14:40:00,78.13,78.19,78.11,78.17,10028.0,76.2975,76.3561,76.278,76.3365,10028.0
2023-10-24 14:45:00,78.17,78.2,78.11,78.19,4436.0,76.3365,76.3658,76.278,76.3561,4436.0
2023-10-24 14:50:00,78.18,78.18,78.11,78.14,7416.0,76.3463,76.3463,76.278,76.3073,7416.0
2023-10-24 14:55:00,78.11,78.15,78.08,78.15,6374.0,76.278,76.317,76.2487,76.317,6374.0
2023-10-24 15:00:00,78.15,78.2,78.15,78.17,3778.0,76.317,76.3658,76.317,76.3365,3778.0
2023-10-24 15:05:00,78.16,78.16,78.11,78.11,4556.0,76.3268,76.3268,76.278,76.278,4556.0
2023-10-24 15:10:00,78.16,78.2,78.08,78.19,6246.0,76.3268,76.3658,76.2487,76.3561,6246.0
2023-10-24 15:15:00,78.19,78.29,78.19,78.22,10198.0,76.3561,76.4537,76.3561,76.3854,10198.0
2023-10-24 15:20:00,78.21,78.27,78.18,78.22,8920.0,76.3756,76.4342,76.3463,76.3854,8920.0
2023-10-24 15:25:00,78.2,78.26,78.17,78.26,6358.0,76.3658,76.4244,76.3365,76.4244,6358.0
2023-10-24 15:30:00,78.26,78.32,78.22,78.27,15192.0,76.4244,76.483,76.3854,76.4342,15192.0
2023-10-24 15:35:00,78.27,78.33,78.23,78.28,13264.0,76.4342,76.4928,76.3951,76.444,13264.0
2023-10-24 15:40:00,78.27,78.36,78.27,78.35,10660.0,76.4342,76.5221,76.4342,76.5123,10660.0
2023-10-24 15:45:00,78.35,78.35,78.22,78.25,11590.0,76.5123,76.5123,76.3854,76.4147,11590.0
2023-10-24 15:50:00,78.26,78.34,78.14,78.17,24114.0,76.4244,76.5026,76.3073,76.3365,24114.0
2023-10-24 15:55:00,78.17,78.29,78.12,78.13,73118.0,76.3365,76.4537,76.2877,76.2975,73118.0
2023-10-25 09:30:00,77.54,77.54,77.54,77.54,10246.0,75.7213,75.7213,75.7213,75.7213,10246.0
2023-10-25 09:35:00,77.57,77.57,77.28,77.47,3128.0,75.7506,75.7506,75.4674,75.653,3128.0
2023-10-25 09:40:00,77.45,77.52,77.38,77.52,5800.0,75.6334,75.7018,75.5651,75.7018,5800.0
2023-10-25 09:45:00,77.53,77.64,77.5,77.64,3810.0,75.7116,75.819,75.6823,75.819,3810.0
2023-10-25 09:50:00,77.55,77.56,77.51,77.51,1856.0,75.7311,75.7409,75.692,75.692,1856.0
2023-10-25 09:55:00,77.54,77.55,77.4,77.4,1892.0,75.7213,75.7311,75.5846,75.5846,1892.0
2023-10-25 10:00:00,77.34,77.54,77.21,77.5,9170.0,75.526,75.7213,75.3991,75.6823,9170.0
2023-10-25 10:05:00,77.48,77.48,77.36,77.39,2208.0,75.6627,75.6627,75.5455,75.5748,2208.0
2023-10-25 10:10:00,77.44,77.44,77.28,77.28,2628.0,75.6237,75.6237,75.4674,75.4674,2628.0
2023-10-25 10:15:00,77.3,77.3,77.24,77.24,1000.0,75.487,75.487,75.4284,75.4284,1000.0
2023-10-25 10:20:00,77.28,77.5,77.28,77.49,2528.0,75.4674,75.6823,75.4674,75.6725,2528.0
2023-10-25 10:25:00,77.47,77.52,77.39,77.52,2218.0,75.653,75.7018,75.5748,75.7018,2218.0
2023-10-25 10:30:00,77.46,77.52,77.32,77.32,4412.0,75.6432,75.7018,75.5065,75.5065,4412.0
2023-10-25 10:35:00,77.28,77.47,77.27,77.47,5934.0,75.4674,75.653,75.4577,75.653,5934.0
2023-10-25 10:40:00,77.48,77.54,77.43,77.5,5082.0,75.6627,75.7213,75.6139,75.6823,5082.0
2023-10-25 10:45:00,77.5,77.72,77.47,77.64,9102.0,75.6823,75.8971,75.653,75.819,9102.0
2023-10-25 10:50:00,77.64,77.64,77.47,77.52,3340.0,75.819,75.819,75.653,75.7018,3340.0
2023-10-25 10:55:00,77.49,77.53,77.47,77.51,2408.0,75.6725,75.7116,75.653,75.692,2408.0
2023-10-25 11:00:00,77.57,77.73,77.56,77.7,4200.0,75.7506,75.9069,75.7409,75.8776,4200.0
2023-10-25 11:05:00,77.7,77.78,77.61,77.62,2680.0,75.8776,75.9557,75.7897,75.7994,2680.0
2023-10-25 11:10:00,77.6,77.6,77.52,77.52,1800.0,75.7799,75.7799,75.7018,75.7018,1800.0
2023-10-25 11:15:00,77.54,77.54,77.47,77.54,2000.0,75.7213,75.7213,75.653,75.7213,2000.0
2023-10-25 11:20:00,77.53,77.54,77.49,77.51,3802.0,75.7116,75.7213,75.6725,75.692,3802.0
2023-10-25 11:25:00,77.46,77.5,77.39,77.48,3550.0,75.6432,75.6823,75.5748,75.6627,3550.0
2023-10-25 11:30:00,77.44,77.45,77.27,77.27,3842.0,75.6237,75.6334,75.4577,75.4577,3842.0
2023-10-25 11:35:00,77.24,77.38,77.19,77.38,5092.0,75.4284,75.5651,75.3795,75.5651,5092.0
2023-10-25 11:40:00,77.34,77.39,77.3,77.3,2600.0,75.526,75.5748,75.487,75.487,2600.0
2023-10-25 11:45:00,77.25,77.38,77.17,77.19,3058.0,75.4381,75.5651,75.36,75.3795,3058.0
2023-10-25 11:50:00,77.19,77.22,77.06,77.16,1566.0,75.3795,75.4088,75.2526,75.3502,1566.0
2023-10-25 11:55:00,77.19,77.19,77.11,77.11,4600.0,75.3795,75.3795,75.3014,75.3014,4600.0
2023-10-25 12:00:00,77.05,77.05,76.95,76.97,7368.0,75.2428,75.2428,75.1452,75.1647,7368.0
2023-10-25 12:05:00,76.92,76.97,76.91,76.93,1400.0,75.1159,75.1647,75.1061,75.1256,1400.0
2023-10-25 12:10:00,76.92,76.92,76.77,76.77,2876.0,75.1159,75.1159,74.9694,74.9694,2876.0
2023-10-25 12:15:00,76.8,77.02,76.8,76.99,4072.0,74.9987,75.2135,74.9987,75.1842,4072.0
2023-10-25 12:20:00,77.02,77.05,77.02,77.05,842.0,75.2135,75.2428,75.2135,75.2428,842.0
2023-10-25 12:25:00,77.06,77.11,77.0,77.0,2402.0,75.2526,75.3014,75.194,75.194,2402.0
2023-10-25 12:30:00,77.04,77.29,77.04,77.11,6102.0,75.2331,75.4772,75.2331,75.3014,6102.0
2023-10-25 12:35:00,77.08,77.08,76.97,76.99,1202.0,75.2721,75.2721,75.1647,75.1842,1202.0
2023-10-25 12:40:00,76.97,77.04,76.89,76.96,4186.0,75.1647,75.2331,75.0866,75.1549,4186.0
2023-10-25 12:45:00,76.94,76.94,76.69,76.78,13676.0,75.1354,75.1354,74.8913,74.9792,13676.0
2023-10-25 12:50:00,76.74,76.74,76.64,76.64,1416.0,74.9401,74.9401,74.8424,74.8424,1416.0
2023-10-25 12:55:00,76.65,76.87,76.65,76.87,3192.0,74.8522,75.067,74.8522,75.067,3192.0
2023-10-25 13:00:00,76.83,76.89,76.78,76.79,10524.0,75.028,75.0866,74.9792,74.9889,10524.0
2023-10-25 13:05:00,76.81,76.85,76.73,76.85,7504.0,75.0084,75.0475,74.9303,75.0475,7504.0
2023-10-25 13:10:00,76.81,76.97,76.72,76.97,3882.0,75.0084,75.1647,74.9206,75.1647,3882.0
2023-10-25 13:15:00,77.03,77.06,76.97,77.0,4258.0,75.2233,75.2526,75.1647,75.194,4258.0
2023-10-25 13:20:00,76.97,77.0,76.84,76.98,2952.0,75.1647,75.194,75.0377,75.1745,2952.0
2023-10-25 13:25:00,76.97,77.02,76.92,76.92,1724.0,75.1647,75.2135,75.1159,75.1159,1724.0
2023-10-25 13:30:00,76.88,77.08,76.86,77.08,6830.0,75.0768,75.2721,75.0573,75.2721,6830.0
2023-10-25 13:35:00,77.05,77.07,77.0,77.0,1440.0,75.2428,75.2623,75.194,75.194,1440.0
2023-10-25 13:40:00,77.0,77.0,76.78,76.87,5878.0,75.194,75.194,74.9792,75.067,5878.0
2023-10-25 13:45:00,76.8,76.9,76.8,76.83,5310.0,74.9987,75.0963,74.9987,75.028,5310.0
2023-10-25 13:50:00,76.8,76.92,76.74,76.92,5428.0,74.9987,75.1159,74.9401,75.1159,5428.0
2023-10-25 13:55:00,76.96,76.97,76.92,76.97,1040.0,75.1549,75.1647,75.1159,75.1647,1040.0
2023-10-25 14:00:00,77.02,77.04,76.91,76.91,5928.0,75.2135,75.2331,75.1061,75.1061,5928.0
2023-10-25 14:05:00,76.92,77.01,76.91,76.96,4034.0,75.1159,75.2038,75.1061,75.1549,4034.0
2023-10-25 14:10:00,76.94,77.14,76.94,77.09,16610.0,75.1354,75.3307,75.1354,75.2819,16610.0
2023-10-25 14:15:00,77.08,77.17,77.08,77.11,3600.0,75.2721,75.36,75.2721,75.3014,3600.0
2023-10-25 14:20:00,77.08,77.15,76.95,76.98,5998.0,75.2721,75.3405,75.1452,75.1745,5998.0
2023-10-25 14:25:00,76.94,77.03,76.83,76.86,8102.0,75.1354,75.2233,75.028,75.0573,8102.0
2023-10-25 14:30:00,76.86,76.88,76.77,76.79,4470.0,75.0573,75.0768,74.9694,74.9889,4470.0
2023-10-25 14:35:00,76.79,76.85,76.75,76.83,4560.0,74.9889,75.0475,74.9499,75.028,4560.0
2023-10-25 14:40:00,76.81,76.81,76.72,76.75,1162.0,75.0084,75.0084,74.9206,74.9499,1162.0
2023-10-25 14:45:00,76.72,76.76,76.67,76.71,4624.0,74.9206,74.9596,74.8717,74.9108,4624.0
2023-10-25 14:50:00,76.69,76.74,76.67,76.73,4810.0,74.8913,74.9401,74.8717,74.9303,4810.0
2023-10-25 14:55:00,76.8,76.82,76.69,76.7,3006.0,74.9987,75.0182,74.8913,74.901,3006.0
2023-10-25 15:00:00,76.72,76.72,76.61,76.61,2388.0,74.9206,74.9206,74.8131,74.8131,2388.0
2023-10-25 15:05:00,76.61,76.67,76.58,76.67,6438.0,74.8131,74.8717,74.7838,74.8717,6438.0
2023-10-25 15:10:00,76.69,76.77,76.66,76.67,3448.0,74.8913,74.9694,74.862,74.8717,3448.0
2023-10-25 15:15:00,76.65,76.67,76.56,76.59,5486.0,74.8522,74.8717,74.7643,74.7936,5486.0
2023-10-25 15:20:00,76.59,76.64,76.53,76.63,16424.0,74.7936,74.8424,74.735,74.8327,16424.0
2023-10-25 15:25:00,76.61,76.64,76.54,76.6,6640.0,74.8131,74.8424,74.7448,74.8034,6640.0
2023-10-25 15:30:00,76.63,76.76,76.58,76.76,14674.0,74.8327,74.9596,74.7838,74.9596,14674.0
2023-10-25 15:35:00,76.72,76.79,76.67,76.72,8492.0,74.9206,74.9889,74.8717,74.9206,8492.0
2023-10-25 15:40:00,76.72,76.74,76.61,76.65,7154.0,74.9206,74.9401,74.8131,74.8522,7154.0
2023-10-25 15:45:00,76.67,76.67,76.56,76.59,11864.0,74.8717,74.8717,74.7643,74.7936,11864.0
2023-10-25 15:50:00,76.58,76.63,76.5,76.5,22108.0,74.7838,74.8327,74.7057,74.7057,22108.0
2023-10-25 15:55:00,76.51,76.57,76.36,76.39,107690.0,74.7155,74.7741,74.569,74.5983,107690.0
2023-10-26 09:30:00,75.85,76.24,75.76,75.76,23950.0,74.071,74.4518,73.9831,73.9831,23950.0
2023-10-26 09:35:00,75.78,75.78,74.85,74.94,13390.0,74.0026,74.0026,73.0944,73.1823,13390.0
2023-10-26 09:40:00,74.94,75.06,74.01,74.37,56556.0,73.1823,73.2995,72.2741,72.6257,56556.0
2023-10-26 09:45:00,74.33,74.36,74.14,74.27,44802.0,72.5866,72.6159,72.4011,72.528,44802.0
2023-10-26 09:50:00,74.26,74.38,73.7,73.89,31040.0,72.5183,72.6354,71.9714,72.1569,31040.0
2023-10-26 09:55:00,73.86,73.86,72.47,72.57,84008.0,72.1276,72.1276,70.7702,70.8679,84008.0
2023-10-26 10:00:00,72.45,73.29,72.45,73.27,38190.0,70.7507,71.571,70.7507,71.5515,38190.0
2023-10-26 10:05:00,73.23,73.29,73.08,73.23,19154.0,71.5124,71.571,71.3659,71.5124,19154.0
2023-10-26 10:10:00,73.23,73.27,72.92,72.97,11882.0,71.5124,71.5515,71.2097,71.2585,11882.0
2023-10-26 10:15:00,72.94,73.11,72.83,72.96,36988.0,71.2292,71.3952,71.1218,71.2487,36988.0
2023-10-26 10:20:00,72.86,72.87,72.49,72.57,29262.0,71.1511,71.1609,70.7898,70.8679,29262.0
2023-10-26 10:25:00,72.58,72.82,72.58,72.71,16306.0,70.8777,71.112,70.8777,71.0046,16306.0
2023-10-26 10:30:00,72.75,73.23,72.74,73.16,20342.0,71.0437,71.5124,71.0339,71.4441,20342.0
2023-10-26 10:35:00,73.17,73.17,73.0,73.05,17102.0,71.4538,71.4538,71.2878,71.3366,17102.0
2023-10-26 10:40:00,73.06,73.32,72.92,73.27,23110.0,71.3464,71.6003,71.2097,71.5515,23110.0
2023-10-26 10:45:00,73.35,73.71,73.34,73.67,47596.0,71.6296,71.9812,71.6198,71.9421,47596.0
2023-10-26 10:50:00,73.67,73.82,73.61,73.75,21284.0,71.9421,72.0886,71.8835,72.0202,21284.0
2023-10-26 10:55:00,73.69,73.89,73.67,73.75,10230.0,71.9616,72.1569,71.9421,72.0202,10230.0
2023-10-26 11:00:00,73.72,73.89,73.65,73.8,9216.0,71.9909,72.1569,71.9226,72.069,9216.0
2023-10-26 11:05:00,73.76,73.83,73.63,73.79,11424.0,72.03,72.0983,71.903,72.0593,11424.0
2023-10-26 11:10:00,73.87,73.91,73.56,73.61,9438.0,72.1374,72.1765,71.8347,71.8835,9438.0
2023-10-26 11:15:00,73.6,73.98,73.48,73.95,11164.0,71.8737,72.2448,71.7566,72.2155,11164.0
2023-10-26 11:20:00,73.86,73.86,73.55,73.55,6094.0,72.1276,72.1276,71.8249,71.8249,6094.0
2023-10-26 11:25:00,73.49,73.56,73.18,73.45,27364.0,71.7663,71.8347,71.4636,71.7273,27364.0
2023-10-26 11:30:00,73.43,73.56,73.43,73.47,11824.0,71.7077,71.8347,71.7077,71.7468,11824.0
2023-10-26 11:35:00,73.5,73.7,73.46,73.69,19530.0,71.7761,71.9714,71.737,71.9616,19530.0
2023-10-26 11:40:00,73.64,73.67,73.42,73.46,17932.0,71.9128,71.9421,71.698,71.737,17932.0
2023-10-26 11:45:00,73.46,73.71,73.46,73.5,13240.0,71.737,71.9812,71.737,71.7761,13240.0
2023-10-26 11:50:00,73.5,73.63,73.41,73.41,12724.0,71.7761,71.903,71.6882,71.6882,12724.0
2023-10-26 11:55:00,73.39,73.5,73.23,73.25,8758.0,71.6687,71.7761,71.5124,71.5319,8758.0
2023-10-26 12:00:00,73.17,73.17,72.99,72.99,10650.0,71.4538,71.4538,71.278,71.278,10650.0
2023-10-26 12:05:00,73.01,73.01,72.83,72.95,16524.0,71.2976,71.2976,71.1218,71.239,16524.0
2023-10-26 12:10:00,72.95,73.01,72.82,72.84,5892.0,71.239,71.2976,71.112,71.1316,5892.0
2023-10-26 12:15:00,72.83,72.84,72.39,72.42,9558.0,71.1218,71.1316,70.6921,70.7214,9558.0
2023-10-26 12:20:00,72.45,72.61,72.3,72.34,31574.0,70.7507,70.907,70.6042,70.6433,31574.0
2023-10-26 12:25:00,72.31,72.36,72.21,72.25,31930.0,70.614,70.6628,70.5163,70.5554,31930.0
2023-10-26 12:30:00,72.26,72.38,72.17,72.28,42882.0,70.5652,70.6824,70.4773,70.5847,42882.0
2023-10-26 12:35:00,72.28,72.3,72.16,72.17,39536.0,70.5847,70.6042,70.4675,70.4773,39536.0
2023-10-26 12:40:00,72.16,72.29,71.94,71.94,51368.0,70.4675,70.5945,70.2527,70.2527,51368.0
2023-10-26 12:45:00,71.83,72.16,71.83,72.14,13944.0,70.1453,70.4675,70.1453,70.448,13944.0
2023-10-26 12:50:00,72.1,72.1,71.66,71.73,20630.0,70.4089,70.4089,69.9792,70.0476,20630.0
2023-10-26 12:55:00,71.7,71.79,71.56,71.64,13382.0,70.0183,70.1062,69.8816,69.9597,13382.0
2023-10-26 13:00:00,71.6,72.08,71.58,71.99,14792.0,69.9206,70.3894,69.9011,70.3015,14792.0
2023-10-26 13:05:00,71.96,72.13,71.94,72.07,12096.0,70.2722,70.4382,70.2527,70.3796,12096.0
2023-10-26 13:10:00,72.07,72.11,71.83,72.04,52302.0,70.3796,70.4187,70.1453,70.3503,52302.0
2023-10-26 13:15:00,72.07,72.2,72.06,72.17,11484.0,70.3796,70.5066,70.3699,70.4773,11484.0
2023-10-26 13:20:00,72.17,72.23,71.93,71.98,11552.0,70.4773,70.5359,70.2429,70.2917,11552.0
2023-10-26 13:25:00,71.99,71.99,71.76,71.82,6934.0,70.3015,70.3015,70.0769,70.1355,6934.0
2023-10-26 13:30:00,71.79,71.97,71.7,71.95,10624.0,70.1062,70.282,70.0183,70.2624,10624.0
2023-10-26 13:35:00,71.95,72.07,71.94,72.01,7882.0,70.2624,70.3796,70.2527,70.321,7882.0
2023-10-26 13:40:00,71.96,72.07,71.93,72.06,6098.0,70.2722,70.3796,70.2429,70.3699,6098.0
2023-10-26 13:45:00,72.07,72.2,72.07,72.15,8418.0,70.3796,70.5066,70.3796,70.4577,8418.0
2023-10-26 13:50:00,72.15,72.18,71.85,71.87,19154.0,70.4577,70.487,70.1648,70.1843,19154.0
2023-10-26 13:55:00,71.93,72.03,71.91,72.01,9908.0,70.2429,70.3406,70.2234,70.321,9908.0
2023-10-26 14:00:00,72.01,72.21,72.0,72.17,13014.0,70.321,70.5163,70.3113,70.4773,13014.0
2023-10-26 14:05:00,72.2,72.27,72.14,72.22,6308.0,70.5066,70.5749,70.448,70.5261,6308.0
2023-10-26 14:10:00,72.22,72.36,72.22,72.29,7974.0,70.5261,70.6628,70.5261,70.5945,7974.0
2023-10-26 14:15:00,72.33,72.33,72.19,72.21,5610.0,70.6335,70.6335,70.4968,70.5163,5610.0
2023-10-26 14:20:00,72.2,72.2,72.11,72.11,7122.0,70.5066,70.5066,70.4187,70.4187,7122.0
2023-10-26 14:25:00,72.11,72.31,72.06,72.31,9464.0,70.4187,70.614,70.3699,70.614,9464.0
2023-10-26 14:30:00,72.35,72.72,72.31,72.67,6978.0,70.6531,71.0144,70.614,70.9656,6978.0
2023-10-26 14:35:00,72.59,72.59,72.37,72.37,8070.0,70.8874,70.8874,70.6726,70.6726,8070.0
2023-10-26 14:40:00,72.37,72.62,72.34,72.52,9420.0,70.6726,70.9167,70.6433,70.8191,9420.0
2023-10-26 14:45:00,72.5,72.6,72.43,72.45,3600.0,70.7995,70.8972,70.7312,70.7507,3600.0
2023-10-26 14:50:00,72.47,72.63,72.44,72.61,7766.0,70.7702,70.9265,70.7409,70.907,7766.0
2023-10-26 14:55:00,72.63,72.69,72.58,72.69,6768.0,70.9265,70.9851,70.8777,70.9851,6768.0
2023-10-26 15:00:00,72.67,72.8,72.61,72.61,7260.0,70.9656,71.0925,70.907,70.907,7260.0
2023-10-26 15:05:00,72.66,72.69,72.5,72.55,9330.0,70.9558,70.9851,70.7995,70.8484,9330.0
2023-10-26 15:10:00,72.52,72.54,72.43,72.45,8214.0,70.8191,70.8386,70.7312,70.7507,8214.0
2023-10-26 15:15:00,72.43,72.63,72.41,72.48,14920.0,70.7312,70.9265,70.7116,70.78,14920.0
2023-10-26 15:20:00,72.45,72.5,72.29,72.32,10400.0,70.7507,70.7995,70.5945,70.6238,10400.0
2023-10-26 15:25:00,72.32,72.47,72.3,72.44,12808.0,70.6238,70.7702,70.6042,70.7409,12808.0
2023-10-26 15:30:00,72.39,72.46,72.33,72.39,19932.0,70.6921,70.7605,70.6335,70.6921,19932.0
2023-10-26 15:35:00,72.39,72.39,72.14,72.17,23370.0,70.6921,70.6921,70.448,70.4773,23370.0
2023-10-26 15:40:00,72.14,72.24,72.07,72.16,41418.0,70.448,70.5456,70.3796,70.4675,41418.0
2023-10-26 15:45:00,72.14,72.17,72.0,72.1,40836.0,70.448,70.4773,70.3113,70.4089,40836.0
2023-10-26 15:50:00,72.08,72.26,72.08,72.09,85330.0,70.3894,70.5652,70.3894,70.3992,85330.0
2023-10-26 15:55:00,72.09,72.14,72.02,72.14,220452.0,70.3992,70.448,70.3308,70.448,220452.0
2023-10-27 09:30:00,72.49,72.64,72.49,72.64,64802.0,70.7898,70.9363,70.7898,70.9363,64802.0
2023-10-27 09:35:00,72.59,72.89,72.42,72.75,10418.0,70.8874,71.1804,70.7214,71.0437,10418.0
2023-10-27 09:40:00,72.78,72.92,72.75,72.77,4232.0,71.073,71.2097,71.0437,71.0632,4232.0
2023-10-27 09:45:00,72.89,72.96,72.77,72.86,3200.0,71.1804,71.2487,71.0632,71.1511,3200.0
2023-10-27 09:50:00,72.83,73.17,72.83,73.16,10140.0,71.1218,71.4538,71.1218,71.4441,10140.0
2023-10-27 09:55:00,73.07,73.07,72.85,72.9,3800.0,71.3562,71.3562,71.1413,71.1902,3800.0
2023-10-27 10:00:00,72.72,72.72,72.39,72.53,8104.0,71.0144,71.0144,70.6921,70.8288,8104.0
2023-10-27 10:05:00,72.67,72.85,72.66,72.85,3260.0,70.9656,71.1413,70.9558,71.1413,3260.0
2023-10-27 10:10:00,72.89,73.38,72.89,73.36,8962.0,71.1804,71.6589,71.1804,71.6394,8962.0
2023-10-27 10:15:00,73.35,73.44,73.3,73.38,36956.0,71.6296,71.7175,71.5808,71.6589,36956.0
2023-10-27 10:20:00,73.42,73.69,73.39,73.69,15142.0,71.698,71.9616,71.6687,71.9616,15142.0
2023-10-27 10:25:00,73.69,73.84,73.54,73.6,10282.0,71.9616,72.1081,71.8151,71.8737,10282.0
2023-10-27 10:30:00,73.47,73.57,73.39,73.5,7214.0,71.7468,71.8444,71.6687,71.7761,7214.0
2023-10-27 10:35:00,73.46,73.49,73.13,73.24,9490.0,71.737,71.7663,71.4148,71.5222,9490.0
2023-10-27 10:40:00,73.24,73.33,73.11,73.33,6176.0,71.5222,71.6101,71.3952,71.6101,6176.0
2023-10-27 10:45:00,73.43,73.58,73.42,73.42,32022.0,71.7077,71.8542,71.698,71.698,32022.0
2023-10-27 10:50:00,73.47,73.48,73.0,73.02,25066.0,71.7468,71.7566,71.2878,71.3073,25066.0
2023-10-27 10:55:00,72.98,73.3,72.94,73.3,10232.0,71.2683,71.5808,71.2292,71.5808,10232.0
2023-10-27 11:00:00,73.31,73.31,73.01,73.02,6384.0,71.5905,71.5905,71.2976,71.3073,6384.0
2023-10-27 11:05:00,73.08,73.19,73.01,73.14,5060.0,71.3659,71.4734,71.2976,71.4245,5060.0
2023-10-27 11:10:00,73.18,73.21,73.1,73.21,5004.0,71.4636,71.4929,71.3855,71.4929,5004.0
2023-10-27 11:15:00,73.24,73.4,73.24,73.36,5368.0,71.5222,71.6784,71.5222,71.6394,5368.0
2023-10-27 11:20:00,73.39,73.39,73.3,73.37,3400.0,71.6687,71.6687,71.5808,71.6491,3400.0
2023-10-27 11:25:00,73.38,73.54,73.33,73.47,5500.0,71.6589,71.8151,71.6101,71.7468,5500.0
2023-10-27 11:30:00,73.53,73.53,73.22,73.23,3216.0,71.8054,71.8054,71.5027,71.5124,3216.0
2023-10-27 11:35:00,73.31,73.4,73.27,73.35,3976.0,71.5905,71.6784,71.5515,71.6296,3976.0
2023-10-27 11:40:00,73.39,73.4,73.17,73.17,3324.0,71.6687,71.6784,71.4538,71.4538,3324.0
2023-10-27 11:45:00,73.11,73.26,73.05,73.22,3702.0,71.3952,71.5417,71.3366,71.5027,3702.0
2023-10-27 11:50:00,73.2,73.28,73.2,73.22,2880.0,71.4831,71.5612,71.4831,71.5027,2880.0
2023-10-27 11:55:00,73.25,73.37,73.22,73.37,3874.0,71.5319,71.6491,71.5027,71.6491,3874.0
2023-10-27 12:00:00,73.35,73.5,73.33,73.46,14988.0,71.6296,71.7761,71.6101,71.737,14988.0
2023-10-27 12:05:00,73.46,73.69,73.45,73.69,13546.0,71.737,71.9616,71.7273,71.9616,13546.0
2023-10-27 12:10:00,73.7,73.7,73.39,73.39,6124.0,71.9714,71.9714,71.6687,71.6687,6124.0
2023-10-27 12:15:00,73.3,73.36,73.2,73.36,6520.0,71.5808,71.6394,71.4831,71.6394,6520.0
2023-10-27 12:20:00,73.38,73.42,73.3,73.38,3432.0,71.6589,71.698,71.5808,71.6589,3432.0
2023-10-27 12:25:00,73.33,73.4,73.27,73.38,3690.0,71.6101,71.6784,71.5515,71.6589,3690.0
2023-10-27 12:30:00,73.36,73.41,73.25,73.41,5392.0,71.6394,71.6882,71.5319,71.6882,5392.0
2023-10-27 12:35:00,73.45,73.63,73.42,73.51,4170.0,71.7273,71.903,71.698,71.7858,4170.0
2023-10-27 12:40:00,73.46,73.46,73.42,73.42,1200.0,71.737,71.737,71.698,71.698,1200.0
2023-10-27 12:45:00,73.36,73.36,73.27,73.27,7528.0,71.6394,71.6394,71.5515,71.5515,7528.0
2023-10-27 12:50:00,73.19,73.23,73.14,73.2,2856.0,71.4734,71.5124,71.4245,71.4831,2856.0
2023-10-27 12:55:00,73.18,73.19,73.18,73.19,402.0,71.4636,71.4734,71.4636,71.4734,402.0
2023-10-27 13:00:00,73.22,73.35,73.22,73.33,4214.0,71.5027,71.6296,71.5027,71.6101,4214.0
2023-10-27 13:05:00,73.3,73.3,73.08,73.18,5456.0,71.5808,71.5808,71.3659,71.4636,5456.0
2023-10-27 13:10:00,73.22,73.3,73.13,73.17,8726.0,71.5027,71.5808,71.4148,71.4538,8726.0
2023-10-27 13:15:00,73.22,73.27,73.16,73.19,7338.0,71.5027,71.5515,71.4441,71.4734,7338.0
2023-10-27 13:20:00,73.17,73.42,73.17,73.42,2638.0,71.4538,71.698,71.4538,71.698,2638.0
2023-10-27 13:25:00,73.47,73.47,73.36,73.39,3098.0,71.7468,71.7468,71.6394,71.6687,3098.0
2023-10-27 13:30:00,73.4,73.4,73.31,73.32,6000.0,71.6784,71.6784,71.5905,71.6003,6000.0
2023-10-27 13:35:00,73.3,73.35,73.18,73.19,11254.0,71.5808,71.6296,71.4636,71.4734,11254.0
2023-10-27 13:40:00,73.21,73.35,73.18,73.32,2204.0,71.4929,71.6296,71.4636,71.6003,2204.0
2023-10-27 13:45:00,73.33,73.35,73.07,73.07,5464.0,71.6101,71.6296,71.3562,71.3562,5464.0
2023-10-27 13:50:00,73.11,73.19,73.06,73.06,5394.0,71.3952,71.4734,71.3464,71.3464,5394.0
2023-10-27 13:55:00,73.06,73.1,72.99,73.03,3560.0,71.3464,71.3855,71.278,71.3171,3560.0
2023-10-27 14:00:00,73.08,73.1,73.02,73.09,12052.0,71.3659,71.3855,71.3073,71.3757,12052.0
2023-10-27 14:05:00,73.08,73.23,72.96,73.23,12806.0,71.3659,71.5124,71.2487,71.5124,12806.0
2023-10-27 14:10:00,73.23,73.28,73.11,73.14,9052.0,71.5124,71.5612,71.3952,71.4245,9052.0
2023-10-27 14:15:00,73.14,73.24,73.11,73.11,4602.0,71.4245,71.5222,71.3952,71.3952,4602.0
2023-10-27 14:20:00,73.11,73.11,72.92,73.02,4720.0,71.3952,71.3952,71.2097,71.3073,4720.0
2023-10-27 14:25:00,72.99,72.99,72.85,72.94,6554.0,71.278,71.278,71.1413,71.2292,6554.0
2023-10-27 14:30:00,72.89,73.19,72.81,73.19,6800.0,71.1804,71.4734,71.1023,71.4734,6800.0
2023-10-27 14:35:00,73.2,73.3,73.2,73.25,6842.0,71.4831,71.5808,71.4831,71.5319,6842.0
2023-10-27 14:40:00,73.25,73.25,73.03,73.04,8938.0,71.5319,71.5319,71.3171,71.3269,8938.0
2023-10-27 14:45:00,73.03,73.15,72.95,73.0,5664.0,71.3171,71.4343,71.239,71.2878,5664.0
2023-10-27 14:50:00,73.04,73.07,72.94,72.99,4528.0,71.3269,71.3562,71.2292,71.278,4528.0
2023-10-27 14:55:00,73.01,73.01,72.87,72.92,4400.0,71.2976,71.2976,71.1609,71.2097,4400.0
2023-10-27 15:00:00,72.97,73.06,72.91,73.02,6048.0,71.2585,71.3464,71.1999,71.3073,6048.0
2023-10-27 15:05:00,73.04,73.1,73.02,73.1,4808.0,71.3269,71.3855,71.3073,71.3855,4808.0
2023-10-27 15:10:00,73.04,73.11,73.03,73.06,6334.0,71.3269,71.3952,71.3171,71.3464,6334.0
2023-10-27 15:15:00,73.09,73.16,73.03,73.1,8794.0,71.3757,71.4441,71.3171,71.3855,8794.0
2023-10-27 15:20:00,73.07,73.1,72.99,73.05,6000.0,71.3562,71.3855,71.278,71.3366,6000.0
2023-10-27 15:25:00,73.03,73.23,73.03,73.21,12822.0,71.3171,71.5124,71.3171,71.4929,12822.0
2023-10-27 15:30:00,73.19,73.21,73.01,73.03,16104.0,71.4734,71.4929,71.2976,71.3171,16104.0
2023-10-27 15:35:00,73.0,73.04,72.96,72.96,8734.0,71.2878,71.3269,71.2487,71.2487,8734.0
2023-10-27 15:40:00,72.92,72.99,72.86,72.89,21172.0,71.2097,71.278,71.1511,71.1804,21172.0
2023-10-27 15:45:00,72.88,73.02,72.88,73.01,32106.0,71.1706,71.3073,71.1706,71.2976,32106.0
2023-10-27 15:50:00,73.03,73.03,72.86,72.88,46324.0,71.3171,71.3171,71.1511,71.1706,46324.0
2023-10-27 15:55:00,72.88,72.97,72.82,72.91,130358.0,71.1706,71.2585,71.112,71.1999,130358.0
2023-10-30 09:30:00,73.2,73.91,73.2,73.79,11934.0,71.4831,72.1765,71.4831,72.0593,11934.0
2023-10-30 09:35:00,73.61,73.61,73.41,73.55,4000.0,71.8835,71.8835,71.6882,71.8249,4000.0
2023-10-30 09:40:00,73.55,73.55,73.42,73.47,3572.0,71.8249,71.8249,71.698,71.7468,3572.0
2023-10-30 09:45:00,73.5,73.51,73.29,73.31,4150.0,71.7761,71.7858,71.571,71.5905,4150.0
2023-10-30 09:50:00,73.26,73.26,73.04,73.04,1490.0,71.5417,71.5417,71.3269,71.3269,1490.0
2023-10-30 09:55:00,72.99,72.99,72.99,72.99,600.0,71.278,71.278,71.278,71.278,600.0
2023-10-30 10:00:00,72.93,73.04,72.84,73.03,6774.0,71.2195,71.3269,71.1316,71.3171,6774.0
2023-10-30 10:05:00,73.11,73.19,73.1,73.11,2206.0,71.3952,71.4734,71.3855,71.3952,2206.0
2023-10-30 10:10:00,73.11,73.11,72.95,73.08,7126.0,71.3952,71.3952,71.239,71.3659,7126.0
2023-10-30 10:15:00,73.03,73.14,72.99,73.03,3034.0,71.3171,71.4245,71.278,71.3171,3034.0
2023-10-30 10:20:00,72.99,73.07,72.99,73.0,2408.0,71.278,71.3562,71.278,71.2878,2408.0
2023-10-30 10:25:00,72.98,73.02,72.86,72.86,2968.0,71.2683,71.3073,71.1511,71.1511,2968.0
2023-10-30 10:30:00,72.66,72.67,72.58,72.6,2286.0,70.9558,70.9656,70.8777,70.8972,2286.0
2023-10-30 10:35:00,72.6,72.61,72.52,72.58,3932.0,70.8972,70.907,70.8191,70.8777,3932.0
2023-10-30 10:40:00,72.58,72.67,72.49,72.61,6504.0,70.8777,70.9656,70.7898,70.907,6504.0
2023-10-30 10:45:00,72.75,72.86,72.75,72.86,1804.0,71.0437,71.1511,71.0437,71.1511,1804.0
2023-10-30 10:50:00,72.88,72.94,72.86,72.92,4550.0,71.1706,71.2292,71.1511,71.2097,4550.0
2023-10-30 10:55:00,72.91,72.92,72.8,72.83,3564.0,71.1999,71.2097,71.0925,71.1218,3564.0
2023-10-30 11:00:00,72.94,73.39,72.9,73.38,2008.0,71.2292,71.6687,71.1902,71.6589,2008.0
2023-10-30 11:05:00,73.35,73.42,73.32,73.32,11440.0,71.6296,71.698,71.6003,71.6003,11440.0
2023-10-30 11:10:00,73.31,73.35,73.25,73.28,1800.0,71.5905,71.6296,71.5319,71.5612,1800.0
2023-10-30 11:15:00,73.22,73.25,73.21,73.21,1642.0,71.5027,71.5319,71.4929,71.4929,1642.0
2023-10-30 11:20:00,73.17,73.27,73.16,73.22,3466.0,71.4538,71.5515,71.4441,71.5027,3466.0
2023-10-30 11:25:00,73.3,73.36,73.25,73.31,7872.0,71.5808,71.6394,71.5319,71.5905,7872.0
2023-10-30 11:30:00,73.38,73.41,73.31,73.38,3452.0,71.6589,71.6882,71.5905,71.6589,3452.0
2023-10-30 11:35:00,73.42,73.5,73.42,73.42,4158.0,71.698,71.7761,71.698,71.698,4158.0
2023-10-30 11:40:00,73.42,73.42,73.39,73.42,2202.0,71.698,71.698,71.6687,71.698,2202.0
2023-10-30 11:45:00,73.37,73.41,73.35,73.38,2000.0,71.6491,71.6882,71.6296,71.6589,2000.0
2023-10-30 11:50:00,73.36,73.58,73.33,73.58,4442.0,71.6394,71.8542,71.6101,71.8542,4442.0
2023-10-30 11:55:00,73.56,73.59,73.49,73.53,4864.0,71.8347,71.864,71.7663,71.8054,4864.0
2023-10-30 12:00:00,73.46,73.46,73.4,73.46,1274.0,71.737,71.737,71.6784,71.737,1274.0
2023-10-30 12:05:00,73.39,73.39,73.31,73.31,2288.0,71.6687,71.6687,71.5905,71.5905,2288.0
2023-10-30 12:10:00,73.31,73.32,73.3,73.32,754.0,71.5905,71.6003,71.5808,71.6003,754.0
2023-10-30 12:15:00,73.27,73.27,73.27,73.27,200.0,71.5515,71.5515,71.5515,71.5515,200.0
2023-10-30 12:20:00,73.28,73.29,73.22,73.22,4108.0,71.5612,71.571,71.5027,71.5027,4108.0
2023-10-30 12:25:00,73.26,73.53,73.26,73.45,13754.0,71.5417,71.8054,71.5417,71.7273,13754.0
2023-10-30 12:30:00,73.51,73.56,73.42,73.46,3420.0,71.7858,71.8347,71.698,71.737,3420.0
2023-10-30 12:35:00,73.49,73.51,73.38,73.42,4102.0,71.7663,71.7858,71.6589,71.698,4102.0
2023-10-30 12:40:00,73.36,73.39,73.23,73.24,2904.0,71.6394,71.6687,71.5124,71.5222,2904.0
2023-10-30 12:45:00,73.17,73.31,73.17,73.26,3750.0,71.4538,71.5905,71.4538,71.5417,3750.0
2023-10-30 12:50:00,73.34,73.39,73.31,73.36,2688.0,71.6198,71.6687,71.5905,71.6394,2688.0
2023-10-30 12:55:00,73.32,73.4,73.32,73.4,4200.0,71.6003,71.6784,71.6003,71.6784,4200.0
2023-10-30 13:00:00,73.39,73.4,73.34,73.4,888.0,71.6687,71.6784,71.6198,71.6784,888.0
2023-10-30 13:05:00,73.4,73.44,73.35,73.44,1108.0,71.6784,71.7175,71.6296,71.7175,1108.0
2023-10-30 13:10:00,73.34,73.39,73.32,73.32,1840.0,71.6198,71.6687,71.6003,71.6003,1840.0
2023-10-30 13:15:00,73.35,73.35,73.22,73.24,3980.0,71.6296,71.6296,71.5027,71.5222,3980.0
2023-10-30 13:20:00,73.27,73.32,73.26,73.31,2916.0,71.5515,71.6003,71.5417,71.5905,2916.0
2023-10-30 13:25:00,73.31,73.53,73.3,73.5,5578.0,71.5905,71.8054,71.5808,71.7761,5578.0
2023-10-30 13:30:00,73.5,73.54,73.46,73.46,3768.0,71.7761,71.8151,71.737,71.737,3768.0
2023-10-30 13:35:00,73.44,73.47,73.44,73.47,1492.0,71.7175,71.7468,71.7175,71.7468,1492.0
2023-10-30 13:40:00,73.42,73.5,73.42,73.5,2214.0,71.698,71.7761,71.698,71.7761,2214.0
2023-10-30 13:45:00,73.53,73.76,73.52,73.74,8032.0,71.8054,72.03,71.7956,72.0105,8032.0
2023-10-30 13:50:00,73.78,73.86,73.77,73.86,1540.0,72.0495,72.1276,72.0398,72.1276,1540.0
2023-10-30 13:55:00,73.83,73.92,73.8,73.92,5602.0,72.0983,72.1862,72.069,72.1862,5602.0
2023-10-30 14:00:00,73.94,73.96,73.94,73.94,600.0,72.2058,72.2253,72.2058,72.2058,600.0
2023-10-30 14:05:00,73.92,73.96,73.86,73.96,4250.0,72.1862,72.2253,72.1276,72.2253,4250.0
2023-10-30 14:10:00,74.0,74.11,73.94,73.94,8378.0,72.2644,72.3718,72.2058,72.2058,8378.0
2023-10-30 14:15:00,73.86,73.89,73.86,73.89,636.0,72.1276,72.1569,72.1276,72.1569,636.0
2023-10-30 14:20:00,73.89,73.89,73.83,73.88,2812.0,72.1569,72.1569,72.0983,72.1472,2812.0
2023-10-30 14:25:00,73.86,73.95,73.86,73.95,5486.0,72.1276,72.2155,72.1276,72.2155,5486.0
2023-10-30 14:30:00,73.97,73.97,73.88,73.94,6638.0,72.2351,72.2351,72.1472,72.2058,6638.0
2023-10-30 14:35:00,73.96,74.07,73.94,74.03,7574.0,72.2253,72.3327,72.2058,72.2937,7574.0
2023-10-30 14:40:00,73.99,74.07,73.99,74.07,3266.0,72.2546,72.3327,72.2546,72.3327,3266.0
2023-10-30 14:45:00,74.05,74.05,73.89,73.89,7084.0,72.3132,72.3132,72.1569,72.1569,7084.0
2023-10-30 14:50:00,73.89,73.98,73.89,73.91,8610.0,72.1569,72.2448,72.1569,72.1765,8610.0
2023-10-30 14:55:00,73.87,73.89,73.83,73.86,4276.0,72.1374,72.1569,72.0983,72.1276,4276.0
2023-10-30 15:00:00,73.89,73.92,73.72,73.72,10766.0,72.1569,72.1862,71.9909,71.9909,10766.0
2023-10-30 15:05:00,73.72,73.88,73.72,73.85,8390.0,71.9909,72.1472,71.9909,72.1179,8390.0
2023-10-30 15:10:00,73.88,73.88,73.75,73.86,5774.0,72.1472,72.1472,72.0202,72.1276,5774.0
2023-10-30 15:15:00,73.87,73.96,73.83,73.95,5908.0,72.1374,72.2253,72.0983,72.2155,5908.0
2023-10-30 15:20:00,73.98,74.3,73.97,74.25,28780.0,72.2448,72.5573,72.2351,72.5085,28780.0
2023-10-30 15:25:00,74.24,74.24,74.09,74.17,26384.0,72.4987,72.4987,72.3522,72.4304,26384.0
2023-10-30 15:30:00,74.13,74.2,74.09,74.14,10248.0,72.3913,72.4597,72.3522,72.4011,10248.0
2023-10-30 15:35:00,74.15,74.27,74.15,74.25,12446.0,72.4108,72.528,72.4108,72.5085,12446.0
2023-10-30 15:40:00,74.24,74.4,74.21,74.39,18228.0,72.4987,72.655,72.4694,72.6452,18228.0
2023-10-30 15:45:00,74.36,74.4,74.2,74.23,23290.0,72.6159,72.655,72.4597,72.489,23290.0
2023-10-30 15:50:00,74.26,74.29,74.18,74.24,44510.0,72.5183,72.5476,72.4401,72.4987,44510.0
2023-10-30 15:55:00,74.27,74.28,74.09,74.1,134270.0,72.528,72.5378,72.3522,72.362,134270.0
2023-10-31 09:30:00,75.0,75.18,74.72,75.18,40496.0,73.2409,73.4167,72.9675,73.4167,40496.0
2023-10-31 09:35:00,75.06,75.06,74.71,74.71,2842.0,73.2995,73.2995,72.9577,72.9577,2842.0
2023-10-31 09:40:00,74.21,74.45,74.11,74.45,6018.0,72.4694,72.7038,72.3718,72.7038,6018.0
2023-10-31 09:45:00,74.46,74.46,74.08,74.08,8598.0,72.7136,72.7136,72.3425,72.3425,8598.0
2023-10-31 09:50:00,74.11,74.33,74.11,74.26,5624.0,72.3718,72.5866,72.3718,72.5183,5624.0
2023-10-31 09:55:00,74.19,74.33,74.07,74.33,7508.0,72.4499,72.5866,72.3327,72.5866,7508.0
2023-10-31 10:00:00,74.29,74.36,74.12,74.12,6414.0,72.5476,72.6159,72.3815,72.3815,6414.0
2023-10-31 10:05:00,74.17,74.17,73.96,74.04,6000.0,72.4304,72.4304,72.2253,72.3034,6000.0
2023-10-31 10:10:00,74.14,74.48,74.14,74.42,8854.0,72.4011,72.7331,72.4011,72.6745,8854.0
2023-10-31 10:15:00,74.42,74.53,74.16,74.25,16140.0,72.6745,72.7819,72.4206,72.5085,16140.0
2023-10-31 10:20:00,74.38,74.41,74.32,74.35,1792.0,72.6354,72.6647,72.5769,72.6061,1792.0
2023-10-31 10:25:00,74.36,74.36,74.08,74.14,7492.0,72.6159,72.6159,72.3425,72.4011,7492.0
2023-10-31 10:30:00,74.19,74.27,74.1,74.1,7700.0,72.4499,72.528,72.362,72.362,7700.0
2023-10-31 10:35:00,74.11,74.27,74.07,74.16,7016.0,72.3718,72.528,72.3327,72.4206,7016.0
2023-10-31 10:40:00,74.19,74.23,74.07,74.22,3908.0,72.4499,72.489,72.3327,72.4792,3908.0
2023-10-31 10:45:00,74.23,74.3,74.13,74.3,4446.0,72.489,72.5573,72.3913,72.5573,4446.0
2023-10-31 10:50:00,74.28,74.67,74.28,74.64,4762.0,72.5378,72.9186,72.5378,72.8893,4762.0
2023-10-31 10:55:00,74.61,74.61,74.41,74.51,2006.0,72.86,72.86,72.6647,72.7624,2006.0
2023-10-31 11:00:00,74.57,74.58,74.42,74.52,4272.0,72.821,72.8308,72.6745,72.7722,4272.0
2023-10-31 11:05:00,74.55,74.77,74.55,74.72,2628.0,72.8015,73.0163,72.8015,72.9675,2628.0
2023-10-31 11:10:00,74.77,74.83,74.72,74.73,1712.0,73.0163,73.0749,72.9675,72.9772,1712.0
2023-10-31 11:15:00,74.65,74.69,74.5,74.69,9618.0,72.8991,72.9382,72.7526,72.9382,9618.0
2023-10-31 11:20:00,74.67,74.77,74.55,74.55,3340.0,72.9186,73.0163,72.8015,72.8015,3340.0
2023-10-31 11:25:00,74.6,74.68,74.58,74.58,3000.0,72.8503,72.9284,72.8308,72.8308,3000.0
2023-10-31 11:30:00,74.61,74.65,74.57,74.64,4278.0,72.86,72.8991,72.821,72.8893,4278.0
2023-10-31 11:35:00,74.61,74.61,74.54,74.54,2326.0,72.86,72.86,72.7917,72.7917,2326.0
2023-10-31 11:40:00,74.56,74.61,74.46,74.61,5176.0,72.8112,72.86,72.7136,72.86,5176.0
2023-10-31 11:45:00,74.62,74.66,74.58,74.6,3636.0,72.8698,72.9089,72.8308,72.8503,3636.0
2023-10-31 11:50:00,74.57,74.58,74.53,74.53,2406.0,72.821,72.8308,72.7819,72.7819,2406.0
2023-10-31 11:55:00,74.54,74.78,74.54,74.78,4006.0,72.7917,73.0261,72.7917,73.0261,4006.0
2023-10-31 12:00:00,74.88,74.88,74.83,74.85,1692.0,73.1237,73.1237,73.0749,73.0944,1692.0
2023-10-31 12:05:00,74.8,74.85,74.8,74.82,2600.0,73.0456,73.0944,73.0456,73.0651,2600.0
2023-10-31 12:10:00,74.85,74.85,74.68,74.69,1806.0,73.0944,73.0944,72.9284,72.9382,1806.0
2023-10-31 12:15:00,74.61,74.65,74.57,74.57,2614.0,72.86,72.8991,72.821,72.821,2614.0
2023-10-31 12:20:00,74.56,74.72,74.52,74.72,4428.0,72.8112,72.9675,72.7722,72.9675,4428.0
2023-10-31 12:25:00,74.76,74.83,74.64,74.7,7028.0,73.0065,73.0749,72.8893,72.9479,7028.0
2023-10-31 12:30:00,74.75,74.97,74.75,74.92,2412.0,72.9968,73.2116,72.9968,73.1628,2412.0
2023-10-31 12:35:00,74.88,75.08,74.81,75.02,11144.0,73.1237,73.319,73.0554,73.2604,11144.0
2023-10-31 12:40:00,75.07,75.31,75.07,75.2,5860.0,73.3093,73.5436,73.3093,73.4362,5860.0
2023-10-31 12:45:00,75.23,75.24,75.22,75.22,1000.0,73.4655,73.4753,73.4557,73.4557,1000.0
2023-10-31 12:50:00,75.17,75.24,75.11,75.14,5790.0,73.4069,73.4753,73.3483,73.3776,5790.0
2023-10-31 12:55:00,75.19,75.3,75.19,75.3,2154.0,73.4264,73.5339,73.4264,73.5339,2154.0
2023-10-31 13:00:00,75.28,75.28,74.95,74.95,9090.0,73.5143,73.5143,73.1921,73.1921,9090.0
2023-10-31 13:05:00,75.0,75.17,74.96,75.05,4822.0,73.2409,73.4069,73.2018,73.2897,4822.0
2023-10-31 13:10:00,75.05,75.06,74.89,74.97,8106.0,73.2897,73.2995,73.1335,73.2116,8106.0
2023-10-31 13:15:00,74.96,75.13,74.94,75.13,16660.0,73.2018,73.3679,73.1823,73.3679,16660.0
2023-10-31 13:20:00,75.13,75.29,75.12,75.17,9812.0,73.3679,73.5241,73.3581,73.4069,9812.0
2023-10-31 13:25:00,75.14,75.21,75.12,75.17,2644.0,73.3776,73.446,73.3581,73.4069,2644.0
2023-10-31 13:30:00,75.3,75.3,75.11,75.26,4430.0,73.5339,73.5339,73.3483,73.4948,4430.0
2023-10-31 13:35:00,75.26,75.29,75.18,75.24,2728.0,73.4948,73.5241,73.4167,73.4753,2728.0
2023-10-31 13:40:00,75.23,75.28,75.23,75.28,1030.0,73.4655,73.5143,73.4655,73.5143,1030.0
2023-10-31 13:45:00,75.19,75.3,75.19,75.21,4654.0,73.4264,73.5339,73.4264,73.446,4654.0
2023-10-31 13:50:00,75.2,75.31,75.19,75.26,3544.0,73.4362,73.5436,73.4264,73.4948,3544.0
2023-10-31 13:55:00,75.3,75.39,75.27,75.29,6244.0,73.5339,73.6218,73.5046,73.5241,6244.0
2023-10-31 14:00:00,75.34,75.34,75.06,75.12,14322.0,73.5729,73.5729,73.2995,73.3581,14322.0
2023-10-31 14:05:00,75.12,75.32,75.12,75.29,7074.0,73.3581,73.5534,73.3581,73.5241,7074.0
2023-10-31 14:10:00,75.3,75.34,75.25,75.25,4400.0,73.5339,73.5729,73.485,73.485,4400.0
2023-10-31 14:15:00,75.25,75.29,75.25,75.25,9498.0,73.485,73.5241,73.485,73.485,9498.0
2023-10-31 14:20:00,75.27,75.3,75.2,75.2,3804.0,73.5046,73.5339,73.4362,73.4362,3804.0
2023-10-31 14:25:00,75.18,75.27,75.14,75.16,4566.0,73.4167,73.5046,73.3776,73.3971,4566.0
2023-10-31 14:30:00,75.14,75.32,75.11,75.26,14686.0,73.3776,73.5534,73.3483,73.4948,14686.0
2023-10-31 14:35:00,75.25,75.26,75.25,75.25,400.0,73.485,73.4948,73.485,73.485,400.0
2023-10-31 14:40:00,75.21,75.29,75.21,75.28,4334.0,73.446,73.5241,73.446,73.5143,4334.0
2023-10-31 14:45:00,75.29,75.32,75.23,75.32,4800.0,73.5241,73.5534,73.4655,73.5534,4800.0
2023-10-31 14:50:00,75.32,75.32,75.29,75.32,3232.0,73.5534,73.5534,73.5241,73.5534,3232.0
2023-10-31 14:55:00,75.35,75.44,75.33,75.42,23868.0,73.5827,73.6706,73.5632,73.6511,23868.0
2023-10-31 15:00:00,75.44,75.57,75.42,75.47,5932.0,73.6706,73.7975,73.6511,73.6999,5932.0
2023-10-31 15:05:00,75.41,75.41,75.3,75.31,3182.0,73.6413,73.6413,73.5339,73.5436,3182.0
2023-10-31 15:10:00,75.3,75.38,75.3,75.33,1626.0,73.5339,73.612,73.5339,73.5632,1626.0
2023-10-31 15:15:00,75.33,75.44,75.31,75.39,1940.0,73.5632,73.6706,73.5436,73.6218,1940.0
2023-10-31 15:20:00,75.42,75.44,75.23,75.23,6464.0,73.6511,73.6706,73.4655,73.4655,6464.0
2023-10-31 15:25:00,75.23,75.27,75.18,75.2,7240.0,73.4655,73.5046,73.4167,73.4362,7240.0
2023-10-31 15:30:00,75.2,75.2,75.06,75.08,19382.0,73.4362,73.4362,73.2995,73.319,19382.0
2023-10-31 15:35:00,75.1,75.11,74.97,74.98,7400.0,73.3386,73.3483,73.2116,73.2214,7400.0
2023-10-31 15:40:00,74.99,75.02,74.93,74.98,15926.0,73.2311,73.2604,73.1725,73.2214,15926.0
2023-10-31 15:45:00,74.98,74.98,74.84,74.87,22774.0,73.2214,73.2214,73.0847,73.114,22774.0
2023-10-31 15:50:00,74.85,75.02,74.83,74.95,40428.0,73.0944,73.2604,73.0749,73.1921,40428.0
2023-10-31 15:55:00,74.98,75.2,74.97,75.16,125428.0,73.2214,73.4362,73.2116,73.3971,125428.0
2023-11-01 09:30:00,75.1,75.22,74.99,74.99,8714.0,73.3386,73.4557,73.2311,73.2311,8714.0
2023-11-01 09:35:00,74.99,74.99,74.29,74.29,7800.0,73.2311,73.2311,72.5476,72.5476,7800.0
2023-11-01 09:40:00,74.42,74.81,74.36,74.55,36308.0,72.6745,73.0554,72.6159,72.8015,36308.0
2023-11-01 09:45:00,74.56,74.56,74.27,74.28,4348.0,72.8112,72.8112,72.528,72.5378,4348.0
2023-11-01 09:50:00,74.27,74.45,74.23,74.33,9420.0,72.528,72.7038,72.489,72.5866,9420.0
2023-11-01 09:55:00,74.33,74.33,74.13,74.13,3800.0,72.5866,72.5866,72.3913,72.3913,3800.0
2023-11-01 10:00:00,74.26,74.29,74.06,74.07,6184.0,72.5183,72.5476,72.3229,72.3327,6184.0
2023-11-01 10:05:00,74.0,74.16,74.0,74.16,4240.0,72.2644,72.4206,72.2644,72.4206,4240.0
2023-11-01 10:10:00,74.07,74.15,74.05,74.05,4410.0,72.3327,72.4108,72.3132,72.3132,4410.0
2023-11-01 10:15:00,74.01,74.01,73.67,73.74,8292.0,72.2741,72.2741,71.9421,72.0105,8292.0
2023-11-01 10:20:00,73.76,74.08,73.71,74.08,15306.0,72.03,72.3425,71.9812,72.3425,15306.0
2023-11-01 10:25:00,74.01,74.16,73.92,74.03,11728.0,72.2741,72.4206,72.1862,72.2937,11728.0
2023-11-01 10:30:00,74.11,74.25,73.95,74.21,51306.0,72.3718,72.5085,72.2155,72.4694,51306.0
2023-11-01 10:35:00,74.21,74.63,74.17,74.54,47880.0,72.4694,72.8796,72.4304,72.7917,47880.0
2023-11-01 10:40:00,74.53,74.68,74.46,74.46,20646.0,72.7819,72.9284,72.7136,72.7136,20646.0
2023-11-01 10:45:00,74.46,74.52,74.37,74.41,74566.0,72.7136,72.7722,72.6257,72.6647,74566.0
2023-11-01 10:50:00,74.4,74.55,74.27,74.39,52666.0,72.655,72.8015,72.528,72.6452,52666.0
2023-11-01 10:55:00,74.39,74.76,74.38,74.76,25092.0,72.6452,73.0065,72.6354,73.0065,25092.0
2023-11-01 11:00:00,74.77,74.78,74.53,74.53,17176.0,73.0163,73.0261,72.7819,72.7819,17176.0
2023-11-01 11:05:00,74.5,74.5,74.4,74.42,3400.0,72.7526,72.7526,72.655,72.6745,3400.0
2023-11-01 11:10:00,74.49,74.49,74.29,74.32,4982.0,72.7429,72.7429,72.5476,72.5769,4982.0
2023-11-01 11:15:00,74.28,74.41,74.28,74.36,18284.0,72.5378,72.6647,72.5378,72.6159,18284.0
2023-11-01 11:20:00,74.41,74.46,74.22,74.32,13736.0,72.6647,72.7136,72.4792,72.5769,13736.0
2023-11-01 11:25:00,74.35,74.67,74.35,74.61,10034.0,72.6061,72.9186,72.6061,72.86,10034.0
2023-11-01 11:30:00,74.61,74.76,74.61,74.64,6060.0,72.86,73.0065,72.86,72.8893,6060.0
2023-11-01 11:35:00,74.61,74.67,74.57,74.65,10020.0,72.86,72.9186,72.821,72.8991,10020.0
2023-11-01 11:40:00,74.65,74.79,74.59,74.77,13996.0,72.8991,73.0358,72.8405,73.0163,13996.0
2023-11-01 11:45:00,74.75,74.84,74.7,74.78,10040.0,72.9968,73.0847,72.9479,73.0261,10040.0
2023-11-01 11:50:00,74.81,74.98,74.78,74.87,10394.0,73.0554,73.2214,73.0261,73.114,10394.0
2023-11-01 11:55:00,74.88,74.89,74.8,74.82,3674.0,73.1237,73.1335,73.0456,73.0651,3674.0
2023-11-01 12:00:00,74.79,74.88,74.78,74.87,7626.0,73.0358,73.1237,73.0261,73.114,7626.0
2023-11-01 12:05:00,74.83,74.88,74.75,74.79,8412.0,73.0749,73.1237,72.9968,73.0358,8412.0
2023-11-01 12:10:00,74.81,74.81,74.74,74.74,2800.0,73.0554,73.0554,72.987,72.987,2800.0
2023-11-01 12:15:00,74.73,74.81,74.69,74.81,3796.0,72.9772,73.0554,72.9382,73.0554,3796.0
2023-11-01 12:20:00,74.78,74.84,74.77,74.82,5636.0,73.0261,73.0847,73.0163,73.0651,5636.0
2023-11-01 12:25:00,74.79,74.81,74.76,74.77,4326.0,73.0358,73.0554,73.0065,73.0163,4326.0
2023-11-01 12:30:00,74.75,74.79,74.7,74.74,7130.0,72.9968,73.0358,72.9479,72.987,7130.0
2023-11-01 12:35:00,74.72,74.75,74.64,74.67,11324.0,72.9675,72.9968,72.8893,72.9186,11324.0
2023-11-01 12:40:00,74.64,74.67,74.44,74.52,8302.0,72.8893,72.9186,72.694,72.7722,8302.0
2023-11-01 12:45:00,74.52,74.54,74.52,74.53,1662.0,72.7722,72.7917,72.7722,72.7819,1662.0
2023-11-01 12:50:00,74.49,74.52,74.47,74.47,2800.0,72.7429,72.7722,72.7233,72.7233,2800.0
2023-11-01 12:55:00,74.47,74.55,74.46,74.46,5062.0,72.7233,72.8015,72.7136,72.7136,5062.0
2023-11-01 13:00:00,74.41,74.44,74.23,74.23,2400.0,72.6647,72.694,72.489,72.489,2400.0
2023-11-01 13:05:00,74.31,74.41,74.25,74.41,6334.0,72.5671,72.6647,72.5085,72.6647,6334.0
2023-11-01 13:10:00,74.41,74.5,74.41,74.5,1624.0,72.6647,72.7526,72.6647,72.7526,1624.0
2023-11-01 13:15:00,74.52,74.56,74.51,74.51,2158.0,72.7722,72.8112,72.7624,72.7624,2158.0
2023-11-01 13:20:00,74.52,74.52,74.32,74.34,2130.0,72.7722,72.7722,72.5769,72.5964,2130.0
2023-11-01 13:25:00,74.31,74.42,74.3,74.4,3774.0,72.5671,72.6745,72.5573,72.655,3774.0
2023-11-01 13:30:00,74.36,74.36,74.17,74.17,2000.0,72.6159,72.6159,72.4304,72.4304,2000.0
2023-11-01 13:35:00,74.14,74.14,73.94,74.08,5150.0,72.4011,72.4011,72.2058,72.3425,5150.0
2023-11-01 13:40:00,74.06,74.14,74.05,74.14,2638.0,72.3229,72.4011,72.3132,72.4011,2638.0
2023-11-01 13:45:00,74.13,74.13,74.04,74.08,1966.0,72.3913,72.3913,72.3034,72.3425,1966.0
2023-11-01 13:50:00,74.13,74.16,74.05,74.06,13198.0,72.3913,72.4206,72.3132,72.3229,13198.0
2023-11-01 13:55:00,74.06,74.07,73.97,74.07,2200.0,72.3229,72.3327,72.2351,72.3327,2200.0
2023-11-01 14:00:00,74.14,74.25,73.93,73.94,8114.0,72.4011,72.5085,72.196,72.2058,8114.0
2023-11-01 14:05:00,74.0,74.01,73.95,73.97,2000.0,72.2644,72.2741,72.2155,72.2351,2000.0
2023-11-01 14:10:00,73.98,74.02,73.89,73.9,2206.0,72.2448,72.2839,72.1569,72.1667,2206.0
2023-11-01 14:15:00,73.88,74.01,73.81,73.94,6122.0,72.1472,72.2741,72.0788,72.2058,6122.0
2023-11-01 14:20:00,73.98,74.08,73.98,74.08,2842.0,72.2448,72.3425,72.2448,72.3425,2842.0
2023-11-01 14:25:00,74.05,74.1,73.97,74.01,12646.0,72.3132,72.362,72.2351,72.2741,12646.0
2023-11-01 14:30:00,74.1,74.23,74.08,74.1,11262.0,72.362,72.489,72.3425,72.362,11262.0
2023-11-01 14:35:00,74.09,74.25,73.95,74.08,8200.0,72.3522,72.5085,72.2155,72.3425,8200.0
2023-11-01 14:40:00,73.99,74.05,73.8,73.93,10168.0,72.2546,72.3132,72.069,72.196,10168.0
2023-11-01 14:45:00,73.86,74.04,73.74,73.83,11114.0,72.1276,72.3034,72.0105,72.0983,11114.0
2023-11-01 14:50:00,73.89,74.0,73.84,73.92,11024.0,72.1569,72.2644,72.1081,72.1862,11024.0
2023-11-01 14:55:00,73.92,74.31,73.91,74.26,9934.0,72.1862,72.5671,72.1765,72.5183,9934.0
2023-11-01 15:00:00,74.3,74.5,74.26,74.29,8474.0,72.5573,72.7526,72.5183,72.5476,8474.0
2023-11-01 15:05:00,74.23,74.38,74.19,74.3,10188.0,72.489,72.6354,72.4499,72.5573,10188.0
2023-11-01 15:10:00,74.31,74.36,74.13,74.13,16308.0,72.5671,72.6159,72.3913,72.3913,16308.0
2023-11-01 15:15:00,74.11,74.48,74.11,74.47,13230.0,72.3718,72.7331,72.3718,72.7233,13230.0
2023-11-01 15:20:00,74.5,74.58,74.47,74.53,22408.0,72.7526,72.8308,72.7233,72.7819,22408.0
2023-11-01 15:25:00,74.56,74.58,74.33,74.42,24744.0,72.8112,72.8308,72.5866,72.6745,24744.0
2023-11-01 15:30:00,74.41,74.6,74.4,74.5,23722.0,72.6647,72.8503,72.655,72.7526,23722.0
2023-11-01 15:35:00,74.49,74.55,74.47,74.48,13184.0,72.7429,72.8015,72.7233,72.7331,13184.0
2023-11-01 15:40:00,74.48,74.71,74.47,74.71,23858.0,72.7331,72.9577,72.7233,72.9577,23858.0
2023-11-01 15:45:00,74.67,74.71,74.56,74.57,33716.0,72.9186,72.9577,72.8112,72.821,33716.0
2023-11-01 15:50:00,74.6,74.64,74.49,74.55,56176.0,72.8503,72.8893,72.7429,72.8015,56176.0
2023-11-01 15:55:00,74.55,74.79,74.53,74.77,100222.0,72.8015,73.0358,72.7819,73.0163,100222.0
2023-11-02 09:30:00,75.45,76.25,75.45,76.25,40464.0,73.6803,74.4616,73.6803,74.4616,40464.0
2023-11-02 09:35:00,76.03,76.61,76.03,76.3,10354.0,74.2467,74.8131,74.2467,74.5104,10354.0
2023-11-02 09:40:00,76.27,76.51,76.04,76.3,7298.0,74.4811,74.7155,74.2565,74.5104,7298.0
2023-11-02 09:45:00,76.19,76.47,76.14,76.14,4000.0,74.403,74.6764,74.3542,74.3542,4000.0
2023-11-02 09:50:00,76.14,76.14,75.83,76.0,10840.0,74.3542,74.3542,74.0514,74.2174,10840.0
2023-11-02 09:55:00,76.08,76.08,75.84,76.03,5162.0,74.2956,74.2956,74.0612,74.2467,5162.0
2023-11-02 10:00:00,76.03,76.16,75.94,76.02,23422.0,74.2467,74.3737,74.1589,74.237,23422.0
2023-11-02 10:05:00,76.01,76.16,75.72,75.74,41580.0,74.2272,74.3737,73.944,73.9635,41580.0
2023-11-02 10:10:00,75.74,75.77,75.54,75.67,11514.0,73.9635,73.9928,73.7682,73.8952,11514.0
2023-11-02 10:15:00,75.61,75.67,75.53,75.64,3078.0,73.8366,73.8952,73.7585,73.8659,3078.0
2023-11-02 10:20:00,75.66,75.75,75.59,75.67,3520.0,73.8854,73.9733,73.8171,73.8952,3520.0
2023-11-02 10:25:00,75.67,76.0,75.67,75.95,8754.0,73.8952,74.2174,73.8952,74.1686,8754.0
2023-11-02 10:30:00,75.93,75.93,75.75,75.88,2920.0,74.1491,74.1491,73.9733,74.1003,2920.0
2023-11-02 10:35:00,75.97,76.06,75.97,76.02,4010.0,74.1882,74.276,74.1882,74.237,4010.0
2023-11-02 10:40:00,75.97,76.09,75.96,76.05,4728.0,74.1882,74.3053,74.1784,74.2663,4728.0
2023-11-02 10:45:00,76.01,76.05,75.75,75.76,7058.0,74.2272,74.2663,73.9733,73.9831,7058.0
2023-11-02 10:50:00,75.76,76.14,75.76,76.05,6108.0,73.9831,74.3542,73.9831,74.2663,6108.0
2023-11-02 10:55:00,75.98,76.2,75.98,76.19,3650.0,74.1979,74.4128,74.1979,74.403,3650.0
2023-11-02 11:00:00,76.23,76.28,76.07,76.07,4984.0,74.4421,74.4909,74.2858,74.2858,4984.0
2023-11-02 11:05:00,76.14,76.14,76.05,76.06,2394.0,74.3542,74.3542,74.2663,74.276,2394.0
2023-11-02 11:10:00,76.11,76.16,76.04,76.16,2406.0,74.3249,74.3737,74.2565,74.3737,2406.0
2023-11-02 11:15:00,76.1,76.17,75.99,76.0,5398.0,74.3151,74.3835,74.2077,74.2174,5398.0
2023-11-02 11:20:00,76.03,76.11,75.9,76.11,19000.0,74.2467,74.3249,74.1198,74.3249,19000.0
2023-11-02 11:25:00,76.1,76.17,76.01,76.09,5010.0,74.3151,74.3835,74.2272,74.3053,5010.0
2023-11-02 11:30:00,76.04,76.08,75.96,76.02,9250.0,74.2565,74.2956,74.1784,74.237,9250.0
2023-11-02 11:35:00,76.03,76.06,75.98,76.01,6620.0,74.2467,74.276,74.1979,74.2272,6620.0
2023-11-02 11:40:00,76.03,76.07,76.0,76.07,3932.0,74.2467,74.2858,74.2174,74.2858,3932.0
2023-11-02 11:45:00,76.09,76.37,76.03,76.37,15432.0,74.3053,74.5788,74.2467,74.5788,15432.0
2023-11-02 11:50:00,76.32,76.47,76.29,76.34,9666.0,74.5299,74.6764,74.5006,74.5495,9666.0
2023-11-02 11:55:00,76.39,76.5,76.38,76.45,6038.0,74.5983,74.7057,74.5885,74.6569,6038.0
2023-11-02 12:00:00,76.42,76.5,76.38,76.5,4258.0,74.6276,74.7057,74.5885,74.7057,4258.0
2023-11-02 12:05:00,76.53,76.64,76.5,76.51,6396.0,74.735,74.8424,74.7057,74.7155,6396.0
2023-11-02 12:10:00,76.47,76.55,76.47,76.5,1502.0,74.6764,74.7545,74.6764,74.7057,1502.0
2023-11-02 12:15:00,76.53,76.63,76.49,76.63,4752.0,74.735,74.8327,74.696,74.8327,4752.0
2023-11-02 12:20:00,76.58,76.63,76.58,76.63,3446.0,74.7838,74.8327,74.7838,74.8327,3446.0
2023-11-02 12:25:00,76.63,76.7,76.44,76.46,29838.0,74.8327,74.901,74.6471,74.6667,29838.0
2023-11-02 12:30:00,76.42,76.51,76.39,76.51,3026.0,74.6276,74.7155,74.5983,74.7155,3026.0
2023-11-02 12:35:00,76.6,76.6,76.52,76.54,6670.0,74.8034,74.8034,74.7253,74.7448,6670.0
2023-11-02 12:40:00,76.59,76.6,76.52,76.58,2400.0,74.7936,74.8034,74.7253,74.7838,2400.0
2023-11-02 12:45:00,76.56,76.6,76.54,76.54,9900.0,74.7643,74.8034,74.7448,74.7448,9900.0
2023-11-02 12:50:00,76.57,76.64,76.55,76.55,30226.0,74.7741,74.8424,74.7545,74.7545,30226.0
2023-11-02 12:55:00,76.56,76.58,76.49,76.58,7118.0,74.7643,74.7838,74.696,74.7838,7118.0
2023-11-02 13:00:00,76.57,76.8,76.57,76.71,25358.0,74.7741,74.9987,74.7741,74.9108,25358.0
2023-11-02 13:05:00,76.71,76.85,76.7,76.84,3826.0,74.9108,75.0475,74.901,75.0377,3826.0
2023-11-02 13:10:00,76.83,76.92,76.83,76.92,2200.0,75.028,75.1159,75.028,75.1159,2200.0
2023-11-02 13:15:00,76.84,76.84,76.62,76.62,4226.0,75.0377,75.0377,74.8229,74.8229,4226.0
2023-11-02 13:20:00,76.64,76.66,76.49,76.49,5320.0,74.8424,74.862,74.696,74.696,5320.0
2023-11-02 13:25:00,76.42,76.42,76.42,76.42,1118.0,74.6276,74.6276,74.6276,74.6276,1118.0
2023-11-02 13:30:00,76.36,76.46,76.27,76.46,10118.0,74.569,74.6667,74.4811,74.6667,10118.0
2023-11-02 13:35:00,76.45,76.48,76.41,76.48,2078.0,74.6569,74.6862,74.6178,74.6862,2078.0
2023-11-02 13:40:00,76.39,76.42,76.36,76.36,1400.0,74.5983,74.6276,74.569,74.569,1400.0
2023-11-02 13:45:00,76.39,76.47,76.36,76.47,3304.0,74.5983,74.6764,74.569,74.6764,3304.0
2023-11-02 13:50:00,76.42,76.57,76.42,76.57,2288.0,74.6276,74.7741,74.6276,74.7741,2288.0
2023-11-02 13:55:00,76.57,76.83,76.57,76.82,9960.0,74.7741,75.028,74.7741,75.0182,9960.0
2023-11-02 14:00:00,76.84,76.89,76.75,76.77,7130.0,75.0377,75.0866,74.9499,74.9694,7130.0
2023-11-02 14:05:00,76.79,76.79,76.69,76.69,3116.0,74.9889,74.9889,74.8913,74.8913,3116.0
2023-11-02 14:10:00,76.64,76.68,76.55,76.64,4062.0,74.8424,74.8815,74.7545,74.8424,4062.0
2023-11-02 14:15:00,76.67,76.67,76.58,76.58,2200.0,74.8717,74.8717,74.7838,74.7838,2200.0
2023-11-02 14:20:00,76.61,76.66,76.6,76.63,4312.0,74.8131,74.862,74.8034,74.8327,4312.0
2023-11-02 14:25:00,76.62,76.65,76.6,76.65,2754.0,74.8229,74.8522,74.8034,74.8522,2754.0
2023-11-02 14:30:00,76.64,76.64,76.57,76.64,3022.0,74.8424,74.8424,74.7741,74.8424,3022.0
2023-11-02 14:35:00,76.6,76.67,76.6,76.62,1400.0,74.8034,74.8717,74.8034,74.8229,1400.0
2023-11-02 14:40:00,76.66,76.66,76.38,76.39,8978.0,74.862,74.862,74.5885,74.5983,8978.0
2023-11-02 14:45:00,76.39,76.45,76.39,76.45,1826.0,74.5983,74.6569,74.5983,74.6569,1826.0
2023-11-02 14:50:00,76.39,76.49,76.39,76.49,3090.0,74.5983,74.696,74.5983,74.696,3090.0
2023-11-02 14:55:00,76.48,76.51,76.42,76.5,3336.0,74.6862,74.7155,74.6276,74.7057,3336.0
2023-11-02 15:00:00,76.47,76.52,76.45,76.45,3234.0,74.6764,74.7253,74.6569,74.6569,3234.0
2023-11-02 15:05:00,76.49,76.56,76.44,76.56,5958.0,74.696,74.7643,74.6471,74.7643,5958.0
2023-11-02 15:10:00,76.58,76.61,76.58,76.58,2886.0,74.7838,74.8131,74.7838,74.7838,2886.0
2023-11-02 15:15:00,76.6,76.67,76.5,76.53,7006.0,74.8034,74.8717,74.7057,74.735,7006.0
2023-11-02 15:20:00,76.53,76.53,76.46,76.46,6662.0,74.735,74.735,74.6667,74.6667,6662.0
2023-11-02 15:25:00,76.48,76.5,76.45,76.48,4902.0,74.6862,74.7057,74.6569,74.6862,4902.0
2023-11-02 15:30:00,76.45,76.48,76.41,76.42,8176.0,74.6569,74.6862,74.6178,74.6276,8176.0
2023-11-02 15:35:00,76.42,76.6,76.39,76.58,6534.0,74.6276,74.8034,74.5983,74.7838,6534.0
2023-11-02 15:40:00,76.56,76.56,76.48,76.5,9472.0,74.7643,74.7643,74.6862,74.7057,9472.0
2023-11-02 15:45:00,76.51,76.51,76.26,76.37,17426.0,74.7155,74.7155,74.4713,74.5788,17426.0
2023-11-02 15:50:00,76.39,76.44,76.35,76.43,42698.0,74.5983,74.6471,74.5592,74.6374,42698.0
2023-11-02 15:55:00,76.42,76.44,76.19,76.3,76760.0,74.6276,74.6471,74.403,74.5104,76760.0
2023-11-03 09:30:00,76.9,77.77,76.9,77.48,23074.0,75.0963,75.9459,75.0963,75.6627,23074.0
2023-11-03 09:35:00,77.36,77.83,77.25,77.83,6276.0,75.5455,76.0045,75.4381,76.0045,6276.0
2023-11-03 09:40:00,77.68,78.03,77.61,77.69,7144.0,75.858,76.1998,75.7897,75.8678,7144.0
2023-11-03 09:45:00,77.65,77.82,77.47,77.69,9380.0,75.8287,75.9948,75.653,75.8678,9380.0
2023-11-03 09:50:00,77.53,78.03,77.51,77.99,12354.0,75.7116,76.1998,75.692,76.1608,12354.0
2023-11-03 09:55:00,78.05,78.39,78.01,78.23,13550.0,76.2194,76.5514,76.1803,76.3951,13550.0
2023-11-03 10:00:00,78.32,78.53,78.32,78.42,14950.0,76.483,76.6881,76.483,76.5807,14950.0
2023-11-03 10:05:00,78.5,78.52,78.22,78.31,9038.0,76.6588,76.6783,76.3854,76.4733,9038.0
2023-11-03 10:10:00,78.28,78.54,78.28,78.49,6606.0,76.444,76.6979,76.444,76.649,6606.0
2023-11-03 10:15:00,78.54,78.77,78.5,78.53,16188.0,76.6979,76.9225,76.6588,76.6881,16188.0
2023-11-03 10:20:00,78.51,78.6,78.45,78.46,8674.0,76.6686,76.7565,76.61,76.6197,8674.0
2023-11-03 10:25:00,78.5,78.54,78.35,78.42,23990.0,76.6588,76.6979,76.5123,76.5807,23990.0
2023-11-03 10:30:00,78.41,78.52,78.36,78.42,13282.0,76.5709,76.6783,76.5221,76.5807,13282.0
2023-11-03 10:35:00,78.47,78.48,78.25,78.31,10406.0,76.6295,76.6393,76.4147,76.4733,10406.0
2023-11-03 10:40:00,78.33,78.36,78.25,78.27,3478.0,76.4928,76.5221,76.4147,76.4342,3478.0
2023-11-03 10:45:00,78.25,78.31,78.12,78.13,4600.0,76.4147,76.4733,76.2877,76.2975,4600.0
2023-11-03 10:50:00,78.19,78.27,78.06,78.18,12334.0,76.3561,76.4342,76.2291,76.3463,12334.0
2023-11-03 10:55:00,78.07,78.22,78.07,78.18,8804.0,76.2389,76.3854,76.2389,76.3463,8804.0
2023-11-03 11:00:00,78.24,78.28,78.13,78.16,8660.0,76.4049,76.444,76.2975,76.3268,8660.0
2023-11-03 11:05:00,78.12,78.18,78.05,78.17,8348.0,76.2877,76.3463,76.2194,76.3365,8348.0
2023-11-03 11:10:00,78.17,78.42,78.13,78.42,5790.0,76.3365,76.5807,76.2975,76.5807,5790.0
2023-11-03 11:15:00,78.55,78.6,78.38,78.54,6320.0,76.7076,76.7565,76.5416,76.6979,6320.0
2023-11-03 11:20:00,78.46,78.5,78.24,78.25,9646.0,76.6197,76.6588,76.4049,76.4147,9646.0
2023-11-03 11:25:00,78.3,78.35,78.22,78.22,3836.0,76.4635,76.5123,76.3854,76.3854,3836.0
2023-11-03 11:30:00,78.27,78.48,78.26,78.38,4924.0,76.4342,76.6393,76.4244,76.5416,4924.0
2023-11-03 11:35:00,78.35,78.39,78.33,78.39,2600.0,76.5123,76.5514,76.4928,76.5514,2600.0
2023-11-03 11:40:00,78.36,78.43,78.26,78.43,6918.0,76.5221,76.5905,76.4244,76.5905,6918.0
2023-11-03 11:45:00,78.42,78.45,78.26,78.31,2200.0,76.5807,76.61,76.4244,76.4733,2200.0
2023-11-03 11:50:00,78.32,78.32,78.22,78.23,2600.0,76.483,76.483,76.3854,76.3951,2600.0
2023-11-03 11:55:00,78.32,78.32,78.18,78.25,7468.0,76.483,76.483,76.3463,76.4147,7468.0
2023-11-03 12:00:00,78.25,78.34,78.22,78.28,7092.0,76.4147,76.5026,76.3854,76.444,7092.0
2023-11-03 12:05:00,78.21,78.21,78.07,78.13,5626.0,76.3756,76.3756,76.2389,76.2975,5626.0
2023-11-03 12:10:00,78.16,78.26,78.14,78.25,15600.0,76.3268,76.4244,76.3073,76.4147,15600.0
2023-11-03 12:15:00,78.13,78.13,78.01,78.03,4180.0,76.2975,76.2975,76.1803,76.1998,4180.0
2023-11-03 12:20:00,78.04,78.04,77.85,77.86,7158.0,76.2096,76.2096,76.0241,76.0338,7158.0
2023-11-03 12:25:00,77.82,77.92,77.78,77.88,10748.0,75.9948,76.0924,75.9557,76.0534,10748.0
2023-11-03 12:30:00,77.81,77.92,77.81,77.83,6700.0,75.985,76.0924,75.985,76.0045,6700.0
2023-11-03 12:35:00,77.88,77.98,77.8,77.82,3298.0,76.0534,76.151,75.9752,75.9948,3298.0
2023-11-03 12:40:00,77.8,77.83,77.77,77.83,7164.0,75.9752,76.0045,75.9459,76.0045,7164.0
2023-11-03 12:45:00,77.85,77.88,77.8,77.8,6558.0,76.0241,76.0534,75.9752,75.9752,6558.0
2023-11-03 12:50:00,77.78,77.78,77.61,77.61,9272.0,75.9557,75.9557,75.7897,75.7897,9272.0
2023-11-03 12:55:00,77.63,77.75,77.59,77.75,6394.0,75.8092,75.9264,75.7702,75.9264,6394.0
2023-11-03 13:00:00,77.75,77.77,77.7,77.74,2840.0,75.9264,75.9459,75.8776,75.9166,2840.0
2023-11-03 13:05:00,77.76,77.87,77.76,77.78,4402.0,75.9362,76.0436,75.9362,75.9557,4402.0
2023-11-03 13:10:00,77.74,77.74,77.67,77.7,3532.0,75.9166,75.9166,75.8483,75.8776,3532.0
2023-11-03 13:15:00,77.67,77.7,77.5,77.5,5684.0,75.8483,75.8776,75.6823,75.6823,5684.0
2023-11-03 13:20:00,77.49,77.53,77.38,77.44,5398.0,75.6725,75.7116,75.5651,75.6237,5398.0
2023-11-03 13:25:00,77.38,77.53,77.36,77.5,13528.0,75.5651,75.7116,75.5455,75.6823,13528.0
2023-11-03 13:30:00,77.47,77.51,77.43,77.5,3690.0,75.653,75.692,75.6139,75.6823,3690.0
2023-11-03 13:35:00,77.47,77.5,77.43,77.45,1756.0,75.653,75.6823,75.6139,75.6334,1756.0
2023-11-03 13:40:00,77.43,77.49,77.34,77.47,6924.0,75.6139,75.6725,75.526,75.653,6924.0
2023-11-03 13:45:00,77.51,77.51,77.35,77.35,6598.0,75.692,75.692,75.5358,75.5358,6598.0
2023-11-03 13:50:00,77.3,77.33,77.26,77.29,5474.0,75.487,75.5163,75.4479,75.4772,5474.0
2023-11-03 13:55:00,77.3,77.33,77.22,77.22,4976.0,75.487,75.5163,75.4088,75.4088,4976.0
2023-11-03 14:00:00,77.21,77.27,77.17,77.23,4844.0,75.3991,75.4577,75.36,75.4186,4844.0
2023-11-03 14:05:00,77.21,77.21,77.15,77.17,6416.0,75.3991,75.3991,75.3405,75.36,6416.0
2023-11-03 14:10:00,77.16,77.21,77.1,77.19,7174.0,75.3502,75.3991,75.2916,75.3795,7174.0
2023-11-03 14:15:00,77.21,77.41,77.2,77.39,5118.0,75.3991,75.5944,75.3893,75.5748,5118.0
2023-11-03 14:20:00,77.42,77.47,77.41,77.43,2020.0,75.6041,75.653,75.5944,75.6139,2020.0
2023-11-03 14:25:00,77.42,77.55,77.38,77.5,6574.0,75.6041,75.7311,75.5651,75.6823,6574.0
2023-11-03 14:30:00,77.46,77.49,77.42,77.48,2928.0,75.6432,75.6725,75.6041,75.6627,2928.0
2023-11-03 14:35:00,77.49,77.55,77.46,77.51,6228.0,75.6725,75.7311,75.6432,75.692,6228.0
2023-11-03 14:40:00,77.5,77.53,77.49,77.52,3778.0,75.6823,75.7116,75.6725,75.7018,3778.0
2023-11-03 14:45:00,77.5,77.53,77.46,77.47,3218.0,75.6823,75.7116,75.6432,75.653,3218.0
2023-11-03 14:50:00,77.47,77.54,77.46,77.51,1600.0,75.653,75.7213,75.6432,75.692,1600.0
2023-11-03 14:55:00,77.47,77.52,77.44,77.44,4604.0,75.653,75.7018,75.6237,75.6237,4604.0
2023-11-03 15:00:00,77.44,77.55,77.44,77.51,15396.0,75.6237,75.7311,75.6237,75.692,15396.0
2023-11-03 15:05:00,77.52,77.53,77.36,77.37,8398.0,75.7018,75.7116,75.5455,75.5553,8398.0
2023-11-03 15:10:00,77.38,77.39,77.23,77.39,10214.0,75.5651,75.5748,75.4186,75.5748,10214.0
2023-11-03 15:15:00,77.38,77.38,77.31,77.33,4782.0,75.5651,75.5651,75.4967,75.5163,4782.0
2023-11-03 15:20:00,77.36,77.42,77.33,77.38,2676.0,75.5455,75.6041,75.5163,75.5651,2676.0
2023-11-03 15:25:00,77.38,77.38,77.19,77.19,9438.0,75.5651,75.5651,75.3795,75.3795,9438.0
2023-11-03 15:30:00,77.19,77.21,77.03,77.03,10344.0,75.3795,75.3991,75.2233,75.2233,10344.0
2023-11-03 15:35:00,77.02,77.05,76.91,77.05,20580.0,75.2135,75.2428,75.1061,75.2428,20580.0
2023-11-03 15:40:00,77.05,77.17,77.05,77.09,13494.0,75.2428,75.36,75.2428,75.2819,13494.0
2023-11-03 15:45:00,77.13,77.17,77.0,77.03,19832.0,75.3209,75.36,75.194,75.2233,19832.0
2023-11-03 15:50:00,76.98,77.18,76.98,77.14,44504.0,75.1745,75.3698,75.1745,75.3307,44504.0
2023-11-03 15:55:00,77.16,77.25,77.1,77.16,117760.0,75.3502,75.4381,75.2916,75.3502,117760.0
2023-11-06 09:30:00,77.01,77.33,77.0,77.25,14586.0,75.2038,75.5163,75.194,75.4381,14586.0
2023-11-06 09:35:00,77.34,77.34,76.92,76.92,7272.0,75.526,75.526,75.1159,75.1159,7272.0
2023-11-06 09:40:00,76.85,76.85,76.43,76.55,4312.0,75.0475,75.0475,74.6374,74.7545,4312.0
2023-11-06 09:45:00,76.66,77.12,76.66,77.12,5196.0,74.862,75.3112,74.862,75.3112,5196.0
2023-11-06 09:50:00,77.13,77.18,76.7,76.78,3138.0,75.3209,75.3698,74.901,74.9792,3138.0
2023-11-06 09:55:00,76.72,76.89,76.69,76.89,4694.0,74.9206,75.0866,74.8913,75.0866,4694.0
2023-11-06 10:00:00,77.0,77.06,76.92,76.97,4634.0,75.194,75.2526,75.1159,75.1647,4634.0
2023-11-06 10:05:00,76.96,77.03,76.91,76.96,4178.0,75.1549,75.2233,75.1061,75.1549,4178.0
2023-11-06 10:10:00,76.93,76.93,76.74,76.74,4342.0,75.1256,75.1256,74.9401,74.9401,4342.0
2023-11-06 10:15:00,76.67,76.68,76.48,76.48,8036.0,74.8717,74.8815,74.6862,74.6862,8036.0
2023-11-06 10:20:00,76.47,76.86,76.47,76.77,13256.0,74.6764,75.0573,74.6764,74.9694,13256.0
2023-11-06 10:25:00,76.74,76.85,76.74,76.79,5250.0,74.9401,75.0475,74.9401,74.9889,5250.0
2023-11-06 10:30:00,76.77,76.77,76.58,76.69,4642.0,74.9694,74.9694,74.7838,74.8913,4642.0
2023-11-06 10:35:00,76.67,76.82,76.64,76.81,8604.0,74.8717,75.0182,74.8424,75.0084,8604.0
2023-11-06 10:40:00,76.8,76.84,76.64,76.64,9614.0,74.9987,75.0377,74.8424,74.8424,9614.0
2023-11-06 10:45:00,76.63,76.68,76.54,76.58,8964.0,74.8327,74.8815,74.7448,74.7838,8964.0
2023-11-06 10:50:00,76.56,76.62,76.49,76.6,11554.0,74.7643,74.8229,74.696,74.8034,11554.0
2023-11-06 10:55:00,76.54,76.57,76.35,76.39,8252.0,74.7448,74.7741,74.5592,74.5983,8252.0
2023-11-06 11:00:00,76.39,76.66,76.38,76.66,7662.0,74.5983,74.862,74.5885,74.862,7662.0
2023-11-06 11:05:00,76.67,76.74,76.57,76.65,5052.0,74.8717,74.9401,74.7741,74.8522,5052.0
2023-11-06 11:10:00,76.61,76.61,76.35,76.36,4976.0,74.8131,74.8131,74.5592,74.569,4976.0
2023-11-06 11:15:00,76.38,76.47,76.38,76.45,7280.0,74.5885,74.6764,74.5885,74.6569,7280.0
2023-11-06 11:20:00,76.42,76.43,76.25,76.38,8668.0,74.6276,74.6374,74.4616,74.5885,8668.0
2023-11-06 11:25:00,76.42,76.55,76.37,76.47,7540.0,74.6276,74.7545,74.5788,74.6764,7540.0
2023-11-06 11:30:00,76.46,76.55,76.4,76.49,5506.0,74.6667,74.7545,74.6081,74.696,5506.0
2023-11-06 11:35:00,76.51,76.58,76.4,76.45,7724.0,74.7155,74.7838,74.6081,74.6569,7724.0
2023-11-06 11:40:00,76.39,76.39,76.27,76.31,3782.0,74.5983,74.5983,74.4811,74.5202,3782.0
2023-11-06 11:45:00,76.36,76.49,76.31,76.46,7832.0,74.569,74.696,74.5202,74.6667,7832.0
2023-11-06 11:50:00,76.48,76.73,76.48,76.65,4556.0,74.6862,74.9303,74.6862,74.8522,4556.0
2023-11-06 11:55:00,76.63,76.64,76.5,76.61,5400.0,74.8327,74.8424,74.7057,74.8131,5400.0
2023-11-06 12:00:00,76.63,76.67,76.42,76.42,1800.0,74.8327,74.8717,74.6276,74.6276,1800.0
2023-11-06 12:05:00,76.37,76.56,76.33,76.49,5562.0,74.5788,74.7643,74.5397,74.696,5562.0
2023-11-06 12:10:00,76.45,76.45,76.41,76.41,2146.0,74.6569,74.6569,74.6178,74.6178,2146.0
2023-11-06 12:15:00,76.36,76.44,76.33,76.39,4514.0,74.569,74.6471,74.5397,74.5983,4514.0
2023-11-06 12:20:00,76.37,76.39,76.31,76.39,1000.0,74.5788,74.5983,74.5202,74.5983,1000.0
2023-11-06 12:25:00,76.34,76.38,76.21,76.23,9018.0,74.5495,74.5885,74.4225,74.4421,9018.0
2023-11-06 12:30:00,76.24,76.27,76.22,76.26,5400.0,74.4518,74.4811,74.4323,74.4713,5400.0
2023-11-06 12:35:00,76.27,76.27,76.16,76.23,4170.0,74.4811,74.4811,74.3737,74.4421,4170.0
2023-11-06 12:40:00,76.22,76.26,76.21,76.23,3636.0,74.4323,74.4713,74.4225,74.4421,3636.0
2023-11-06 12:45:00,76.23,76.27,76.21,76.24,5626.0,74.4421,74.4811,74.4225,74.4518,5626.0
2023-11-06 12:50:00,76.17,76.17,75.98,76.01,8912.0,74.3835,74.3835,74.1979,74.2272,8912.0
2023-11-06 12:55:00,76.02,76.08,75.99,76.08,4828.0,74.237,74.2956,74.2077,74.2956,4828.0
2023-11-06 13:00:00,76.1,76.1,76.01,76.05,2800.0,74.3151,74.3151,74.2272,74.2663,2800.0
2023-11-06 13:05:00,76.05,76.08,76.04,76.08,2950.0,74.2663,74.2956,74.2565,74.2956,2950.0
2023-11-06 13:10:00,76.02,76.02,75.94,76.0,1000.0,74.237,74.237,74.1589,74.2174,1000.0
2023-11-06 13:15:00,75.93,76.04,75.92,75.95,3610.0,74.1491,74.2565,74.1393,74.1686,3610.0
2023-11-06 13:20:00,75.92,75.92,75.69,75.92,13042.0,74.1393,74.1393,73.9147,74.1393,13042.0
2023-11-06 13:25:00,75.88,75.96,75.87,75.93,4200.0,74.1003,74.1784,74.0905,74.1491,4200.0
2023-11-06 13:30:00,75.93,75.97,75.87,75.95,2160.0,74.1491,74.1882,74.0905,74.1686,2160.0
2023-11-06 13:35:00,76.0,76.07,75.97,76.04,7242.0,74.2174,74.2858,74.1882,74.2565,7242.0
2023-11-06 13:40:00,76.05,76.05,76.01,76.02,5110.0,74.2663,74.2663,74.2272,74.237,5110.0
2023-11-06 13:45:00,76.01,76.1,76.01,76.1,3004.0,74.2272,74.3151,74.2272,74.3151,3004.0
2023-11-06 13:50:00,76.09,76.09,75.98,76.0,8456.0,74.3053,74.3053,74.1979,74.2174,8456.0
2023-11-06 13:55:00,75.98,76.05,75.9,75.98,4146.0,74.1979,74.2663,74.1198,74.1979,4146.0
2023-11-06 14:00:00,76.04,76.08,75.86,75.93,5708.0,74.2565,74.2956,74.0807,74.1491,5708.0
2023-11-06 14:05:00,75.93,75.98,75.89,75.95,2400.0,74.1491,74.1979,74.11,74.1686,2400.0
2023-11-06 14:10:00,75.94,75.97,75.89,75.97,1296.0,74.1589,74.1882,74.11,74.1882,1296.0
2023-11-06 14:15:00,75.93,76.04,75.93,75.99,4760.0,74.1491,74.2565,74.1491,74.2077,4760.0
2023-11-06 14:20:00,76.02,76.09,75.99,76.05,2204.0,74.237,74.3053,74.2077,74.2663,2204.0
2023-11-06 14:25:00,76.05,76.05,76.03,76.03,1200.0,74.2663,74.2663,74.2467,74.2467,1200.0
2023-11-06 14:30:00,76.0,76.11,76.0,76.09,1738.0,74.2174,74.3249,74.2174,74.3053,1738.0
2023-11-06 14:35:00,76.08,76.17,76.08,76.13,870.0,74.2956,74.3835,74.2956,74.3444,870.0
2023-11-06 14:40:00,76.2,76.34,76.19,76.32,3818.0,74.4128,74.5495,74.403,74.5299,3818.0
2023-11-06 14:45:00,76.34,76.36,76.25,76.25,2830.0,74.5495,74.569,74.4616,74.4616,2830.0
2023-11-06 14:50:00,76.29,76.33,76.28,76.28,1766.0,74.5006,74.5397,74.4909,74.4909,1766.0
2023-11-06 14:55:00,76.27,76.35,76.25,76.25,5764.0,74.4811,74.5592,74.4616,74.4616,5764.0
2023-11-06 15:00:00,76.25,76.25,76.19,76.22,3998.0,74.4616,74.4616,74.403,74.4323,3998.0
2023-11-06 15:05:00,76.19,76.2,76.05,76.14,6620.0,74.403,74.4128,74.2663,74.3542,6620.0
2023-11-06 15:10:00,76.16,76.26,76.13,76.23,4130.0,74.3737,74.4713,74.3444,74.4421,4130.0
2023-11-06 15:15:00,76.25,76.25,76.2,76.22,1200.0,74.4616,74.4616,74.4128,74.4323,1200.0
2023-11-06 15:20:00,76.26,76.26,76.16,76.23,4900.0,74.4713,74.4713,74.3737,74.4421,4900.0
2023-11-06 15:25:00,76.2,76.2,76.14,76.16,2410.0,74.4128,74.4128,74.3542,74.3737,2410.0
2023-11-06 15:30:00,76.17,76.24,76.07,76.24,8586.0,74.3835,74.4518,74.2858,74.4518,8586.0
2023-11-06 15:35:00,76.23,76.23,76.12,76.17,5416.0,74.4421,74.4421,74.3346,74.3835,5416.0
2023-11-06 15:40:00,76.12,76.21,76.11,76.19,8610.0,74.3346,74.4225,74.3249,74.403,8610.0
2023-11-06 15:45:00,76.17,76.35,76.17,76.28,20934.0,74.3835,74.5592,74.3835,74.4909,20934.0
2023-11-06 15:50:00,76.28,76.36,76.19,76.21,17396.0,74.4909,74.569,74.403,74.4225,17396.0
2023-11-06 15:55:00,76.22,76.28,76.02,76.08,80072.0,74.4323,74.4909,74.237,74.2956,80072.0
2023-11-07 09:30:00,76.62,76.95,76.45,76.92,24072.0,74.8229,75.1452,74.6569,75.1159,24072.0
2023-11-07 09:35:00,76.52,76.89,76.28,76.28,3536.0,74.7253,75.0866,74.4909,74.4909,3536.0
2023-11-07 09:40:00,76.21,76.26,76.19,76.24,1200.0,74.4225,74.4713,74.403,74.4518,1200.0
2023-11-07 09:45:00,76.25,76.25,76.0,76.03,4906.0,74.4616,74.4616,74.2174,74.2467,4906.0
2023-11-07 09:50:00,76.03,76.2,76.03,76.08,4000.0,74.2467,74.4128,74.2467,74.2956,4000.0
2023-11-07 09:55:00,76.1,76.15,76.06,76.08,4242.0,74.3151,74.3639,74.276,74.2956,4242.0
2023-11-07 10:00:00,76.23,76.44,76.15,76.32,34112.0,74.4421,74.6471,74.3639,74.5299,34112.0
2023-11-07 10:05:00,76.26,76.26,75.99,75.99,4600.0,74.4713,74.4713,74.2077,74.2077,4600.0
2023-11-07 10:10:00,75.93,76.15,75.93,76.08,3240.0,74.1491,74.3639,74.1491,74.2956,3240.0
2023-11-07 10:15:00,76.07,76.11,75.98,76.09,3800.0,74.2858,74.3249,74.1979,74.3053,3800.0
2023-11-07 10:20:00,76.14,76.19,76.0,76.05,6410.0,74.3542,74.403,74.2174,74.2663,6410.0
2023-11-07 10:25:00,76.03,76.11,76.01,76.04,2848.0,74.2467,74.3249,74.2272,74.2565,2848.0
2023-11-07 10:30:00,76.08,76.18,76.06,76.06,3464.0,74.2956,74.3932,74.276,74.276,3464.0
2023-11-07 10:35:00,76.06,76.08,75.88,75.94,4962.0,74.276,74.2956,74.1003,74.1589,4962.0
2023-11-07 10:40:00,75.99,76.05,75.89,76.05,4296.0,74.2077,74.2663,74.11,74.2663,4296.0
2023-11-07 10:45:00,75.98,76.13,75.91,76.07,7382.0,74.1979,74.3444,74.1296,74.2858,7382.0
2023-11-07 10:50:00,76.03,76.14,75.96,75.96,6322.0,74.2467,74.3542,74.1784,74.1784,6322.0
2023-11-07 10:55:00,75.96,76.02,75.73,75.73,2800.0,74.1784,74.237,73.9538,73.9538,2800.0
2023-11-07 11:00:00,75.72,75.83,75.72,75.83,4962.0,73.944,74.0514,73.944,74.0514,4962.0
2023-11-07 11:05:00,75.86,75.86,75.7,75.7,4922.0,74.0807,74.0807,73.9245,73.9245,4922.0
2023-11-07 11:10:00,75.69,75.89,75.64,75.86,4790.0,73.9147,74.11,73.8659,74.0807,4790.0
2023-11-07 11:15:00,75.85,75.93,75.77,75.77,4272.0,74.071,74.1491,73.9928,73.9928,4272.0
2023-11-07 11:20:00,75.76,75.82,75.73,75.77,2830.0,73.9831,74.0417,73.9538,73.9928,2830.0
2023-11-07 11:25:00,75.72,75.72,75.51,75.53,6564.0,73.944,73.944,73.7389,73.7585,6564.0
2023-11-07 11:30:00,75.56,75.62,75.51,75.58,7916.0,73.7878,73.8464,73.7389,73.8073,7916.0
2023-11-07 11:35:00,75.61,75.64,75.53,75.53,4790.0,73.8366,73.8659,73.7585,73.7585,4790.0
2023-11-07 11:40:00,75.53,75.6,75.53,75.57,4336.0,73.7585,73.8268,73.7585,73.7975,4336.0
2023-11-07 11:45:00,75.54,75.67,75.51,75.67,12912.0,73.7682,73.8952,73.7389,73.8952,12912.0
2023-11-07 11:50:00,75.67,75.75,75.61,75.61,6542.0,73.8952,73.9733,73.8366,73.8366,6542.0
2023-11-07 11:55:00,75.63,75.67,75.61,75.66,3802.0,73.8561,73.8952,73.8366,73.8854,3802.0
2023-11-07 12:00:00,75.63,75.63,75.38,75.44,7112.0,73.8561,73.8561,73.612,73.6706,7112.0
2023-11-07 12:05:00,75.42,75.47,75.35,75.35,6814.0,73.6511,73.6999,73.5827,73.5827,6814.0
2023-11-07 12:10:00,75.35,75.36,75.28,75.35,5372.0,73.5827,73.5925,73.5143,73.5827,5372.0
2023-11-07 12:15:00,75.32,75.32,75.19,75.25,3400.0,73.5534,73.5534,73.4264,73.485,3400.0
2023-11-07 12:20:00,75.3,75.33,75.28,75.33,1824.0,73.5339,73.5632,73.5143,73.5632,1824.0
2023-11-07 12:25:00,75.32,75.33,75.22,75.24,3412.0,73.5534,73.5632,73.4557,73.4753,3412.0
2023-11-07 12:30:00,75.19,75.33,75.11,75.32,4542.0,73.4264,73.5632,73.3483,73.5534,4542.0
2023-11-07 12:35:00,75.25,75.36,75.25,75.33,4114.0,73.485,73.5925,73.485,73.5632,4114.0
2023-11-07 12:40:00,75.31,75.31,75.24,75.26,1800.0,73.5436,73.5436,73.4753,73.4948,1800.0
2023-11-07 12:45:00,75.26,75.32,75.2,75.22,6760.0,73.4948,73.5534,73.4362,73.4557,6760.0
2023-11-07 12:50:00,75.22,75.36,75.22,75.29,6830.0,73.4557,73.5925,73.4557,73.5241,6830.0
2023-11-07 12:55:00,75.3,75.39,75.27,75.39,10712.0,73.5339,73.6218,73.5046,73.6218,10712.0
2023-11-07 13:00:00,75.39,75.53,75.33,75.47,7786.0,73.6218,73.7585,73.5632,73.6999,7786.0
2023-11-07 13:05:00,75.47,75.55,75.44,75.51,7332.0,73.6999,73.778,73.6706,73.7389,7332.0
2023-11-07 13:10:00,75.52,75.52,75.42,75.44,3400.0,73.7487,73.7487,73.6511,73.6706,3400.0
2023-11-07 13:15:00,75.44,75.52,75.36,75.47,5600.0,73.6706,73.7487,73.5925,73.6999,5600.0
2023-11-07 13:20:00,75.44,75.46,75.31,75.31,2800.0,73.6706,73.6901,73.5436,73.5436,2800.0
2023-11-07 13:25:00,75.36,75.39,75.24,75.25,3006.0,73.5925,73.6218,73.4753,73.485,3006.0
2023-11-07 13:30:00,75.28,75.3,75.22,75.22,5214.0,73.5143,73.5339,73.4557,73.4557,5214.0
2023-11-07 13:35:00,75.27,75.27,75.19,75.25,3822.0,73.5046,73.5046,73.4264,73.485,3822.0
2023-11-07 13:40:00,75.22,75.24,75.16,75.24,6720.0,73.4557,73.4753,73.3971,73.4753,6720.0
2023-11-07 13:45:00,75.22,75.27,75.2,75.2,4026.0,73.4557,73.5046,73.4362,73.4362,4026.0
2023-11-07 13:50:00,75.24,75.26,75.17,75.17,3566.0,73.4753,73.4948,73.4069,73.4069,3566.0
2023-11-07 13:55:00,75.2,75.2,75.07,75.11,3504.0,73.4362,73.4362,73.3093,73.3483,3504.0
2023-11-07 14:00:00,75.11,75.26,75.08,75.23,6098.0,73.3483,73.4948,73.319,73.4655,6098.0
2023-11-07 14:05:00,75.21,75.23,75.1,75.23,8420.0,73.446,73.4655,73.3386,73.4655,8420.0
2023-11-07 14:10:00,75.23,75.28,75.2,75.27,5682.0,73.4655,73.5143,73.4362,73.5046,5682.0
2023-11-07 14:15:00,75.27,75.29,75.21,75.29,2304.0,73.5046,73.5241,73.446,73.5241,2304.0
2023-11-07 14:20:00,75.3,75.36,75.3,75.36,12234.0,73.5339,73.5925,73.5339,73.5925,12234.0
2023-11-07 14:25:00,75.36,75.37,75.29,75.33,10428.0,73.5925,73.6022,73.5241,73.5632,10428.0
2023-11-07 14:30:00,75.31,75.36,75.27,75.31,9952.0,73.5436,73.5925,73.5046,73.5436,9952.0
2023-11-07 14:35:00,75.31,75.31,75.18,75.2,5446.0,73.5436,73.5436,73.4167,73.4362,5446.0
2023-11-07 14:40:00,75.17,75.2,75.15,75.17,3566.0,73.4069,73.4362,73.3874,73.4069,3566.0
2023-11-07 14:45:00,75.18,75.28,75.17,75.24,4222.0,73.4167,73.5143,73.4069,73.4753,4222.0
2023-11-07 14:50:00,75.23,75.23,75.13,75.16,5764.0,73.4655,73.4655,73.3679,73.3971,5764.0
2023-11-07 14:55:00,75.14,75.25,75.12,75.22,6192.0,73.3776,73.485,73.3581,73.4557,6192.0
2023-11-07 15:00:00,75.2,75.29,75.2,75.22,5402.0,73.4362,73.5241,73.4362,73.4557,5402.0
2023-11-07 15:05:00,75.27,75.27,75.14,75.18,8062.0,73.5046,73.5046,73.3776,73.4167,8062.0
2023-11-07 15:10:00,75.17,75.29,75.14,75.28,5540.0,73.4069,73.5241,73.3776,73.5143,5540.0
2023-11-07 15:15:00,75.23,75.27,75.14,75.21,5940.0,73.4655,73.5046,73.3776,73.446,5940.0
2023-11-07 15:20:00,75.22,75.25,75.17,75.18,6508.0,73.4557,73.485,73.4069,73.4167,6508.0
2023-11-07 15:25:00,75.19,75.2,75.11,75.12,10444.0,73.4264,73.4362,73.3483,73.3581,10444.0
2023-11-07 15:30:00,75.11,75.17,75.08,75.14,19762.0,73.3483,73.4069,73.319,73.3776,19762.0
2023-11-07 15:35:00,75.14,75.16,75.04,75.11,16180.0,73.3776,73.3971,73.28,73.3483,16180.0
2023-11-07 15:40:00,75.11,75.22,75.11,75.14,13940.0,73.3483,73.4557,73.3483,73.3776,13940.0
2023-11-07 15:45:00,75.14,75.19,75.08,75.14,22054.0,73.3776,73.4264,73.319,73.3776,22054.0
2023-11-07 15:50:00,75.14,75.19,74.99,75.0,41134.0,73.3776,73.4264,73.2311,73.2409,41134.0
2023-11-07 15:55:00,74.99,75.13,74.92,74.97,136668.0,73.2311,73.3679,73.1628,73.2116,136668.0
2023-11-08 09:30:00,75.89,75.89,75.3,75.3,13518.0,74.11,74.11,73.5339,73.5339,13518.0
2023-11-08 09:35:00,75.27,75.57,75.11,75.57,1400.0,73.5046,73.7975,73.3483,73.7975,1400.0
2023-11-08 09:40:00,75.36,75.53,75.2,75.51,2460.0,73.5925,73.7585,73.4362,73.7389,2460.0
2023-11-08 09:45:00,75.73,75.74,75.55,75.55,1282.0,73.9538,73.9635,73.778,73.778,1282.0
2023-11-08 09:50:00,75.65,75.77,75.54,75.77,6938.0,73.8757,73.9928,73.7682,73.9928,6938.0
2023-11-08 09:55:00,75.83,75.83,75.64,75.71,4770.0,74.0514,74.0514,73.8659,73.9342,4770.0
2023-11-08 10:00:00,75.71,75.76,75.64,75.67,5164.0,73.9342,73.9831,73.8659,73.8952,5164.0
2023-11-08 10:05:00,75.74,75.99,75.73,75.99,3586.0,73.9635,74.2077,73.9538,74.2077,3586.0
2023-11-08 10:10:00,75.99,75.99,75.92,75.92,2262.0,74.2077,74.2077,74.1393,74.1393,2262.0
2023-11-08 10:15:00,75.92,76.01,75.84,75.91,3400.0,74.1393,74.2272,74.0612,74.1296,3400.0
2023-11-08 10:20:00,75.86,76.02,75.83,75.99,3006.0,74.0807,74.237,74.0514,74.2077,3006.0
2023-11-08 10:25:00,76.0,76.04,75.86,75.89,2080.0,74.2174,74.2565,74.0807,74.11,2080.0
2023-11-08 10:30:00,75.97,76.02,75.92,76.02,2548.0,74.1882,74.237,74.1393,74.237,2548.0
2023-11-08 10:35:00,75.98,75.99,75.94,75.98,1000.0,74.1979,74.2077,74.1589,74.1979,1000.0
2023-11-08 10:40:00,75.94,75.97,75.88,75.88,4148.0,74.1589,74.1882,74.1003,74.1003,4148.0
2023-11-08 10:45:00,75.85,75.87,75.61,75.7,8766.0,74.071,74.0905,73.8366,73.9245,8766.0
2023-11-08 10:50:00,75.76,75.76,75.57,75.59,2742.0,73.9831,73.9831,73.7975,73.8171,2742.0
2023-11-08 10:55:00,75.61,75.69,75.58,75.62,3800.0,73.8366,73.9147,73.8073,73.8464,3800.0
2023-11-08 11:00:00,75.61,75.73,75.61,75.67,2680.0,73.8366,73.9538,73.8366,73.8952,2680.0
2023-11-08 11:05:00,75.64,75.66,75.45,75.45,4406.0,73.8659,73.8854,73.6803,73.6803,4406.0
2023-11-08 11:10:00,75.51,75.58,75.51,75.57,1002.0,73.7389,73.8073,73.7389,73.7975,1002.0
2023-11-08 11:15:00,75.54,75.59,75.49,75.49,2870.0,73.7682,73.8171,73.7194,73.7194,2870.0
2023-11-08 11:20:00,75.47,75.49,75.44,75.44,1356.0,73.6999,73.7194,73.6706,73.6706,1356.0
2023-11-08 11:25:00,75.41,75.56,75.41,75.56,1200.0,73.6413,73.7878,73.6413,73.7878,1200.0
2023-11-08 11:30:00,75.56,75.66,75.52,75.52,7062.0,73.7878,73.8854,73.7487,73.7487,7062.0
2023-11-08 11:35:00,75.58,75.68,75.56,75.56,3458.0,73.8073,73.905,73.7878,73.7878,3458.0
2023-11-08 11:40:00,75.57,75.67,75.56,75.66,2290.0,73.7975,73.8952,73.7878,73.8854,2290.0
2023-11-08 11:45:00,75.71,75.71,75.54,75.58,2594.0,73.9342,73.9342,73.7682,73.8073,2594.0
2023-11-08 11:50:00,75.58,75.64,75.53,75.56,2518.0,73.8073,73.8659,73.7585,73.7878,2518.0
2023-11-08 11:55:00,75.52,75.52,75.41,75.46,2998.0,73.7487,73.7487,73.6413,73.6901,2998.0
2023-11-08 12:00:00,75.46,75.49,75.31,75.39,3580.0,73.6901,73.7194,73.5436,73.6218,3580.0
2023-11-08 12:05:00,75.39,75.39,75.11,75.22,8440.0,73.6218,73.6218,73.3483,73.4557,8440.0
2023-11-08 12:10:00,75.22,75.26,75.15,75.15,3650.0,73.4557,73.4948,73.3874,73.3874,3650.0
2023-11-08 12:15:00,75.19,75.3,75.19,75.25,3174.0,73.4264,73.5339,73.4264,73.485,3174.0
2023-11-08 12:20:00,75.25,75.38,75.25,75.32,5086.0,73.485,73.612,73.485,73.5534,5086.0
2023-11-08 12:25:00,75.42,75.42,75.28,75.29,2754.0,73.6511,73.6511,73.5143,73.5241,2754.0
2023-11-08 12:30:00,75.27,75.3,75.17,75.17,3518.0,73.5046,73.5339,73.4069,73.4069,3518.0
2023-11-08 12:35:00,75.13,75.32,75.11,75.32,3446.0,73.3679,73.5534,73.3483,73.5534,3446.0
2023-11-08 12:40:00,75.27,75.27,75.2,75.21,4528.0,73.5046,73.5046,73.4362,73.446,4528.0
2023-11-08 12:45:00,75.29,75.29,75.22,75.26,2794.0,73.5241,73.5241,73.4557,73.4948,2794.0
2023-11-08 12:50:00,75.25,75.25,75.17,75.17,2282.0,73.485,73.485,73.4069,73.4069,2282.0
2023-11-08 12:55:00,75.17,75.21,75.15,75.19,2306.0,73.4069,73.446,73.3874,73.4264,2306.0
2023-11-08 13:00:00,75.21,75.32,75.11,75.32,7260.0,73.446,73.5534,73.3483,73.5534,7260.0
2023-11-08 13:05:00,75.45,75.45,75.35,75.35,3200.0,73.6803,73.6803,73.5827,73.5827,3200.0
2023-11-08 13:10:00,75.3,75.3,75.24,75.29,2000.0,73.5339,73.5339,73.4753,73.5241,2000.0
2023-11-08 13:15:00,75.26,75.32,75.24,75.24,2400.0,73.4948,73.5534,73.4753,73.4753,2400.0
2023-11-08 13:20:00,75.22,75.41,75.22,75.33,3198.0,73.4557,73.6413,73.4557,73.5632,3198.0
2023-11-08 13:25:00,75.33,75.42,75.33,75.42,1616.0,73.5632,73.6511,73.5632,73.6511,1616.0
2023-11-08 13:30:00,75.44,75.47,75.39,75.45,4600.0,73.6706,73.6999,73.6218,73.6803,4600.0
2023-11-08 13:35:00,75.44,75.5,75.36,75.36,9092.0,73.6706,73.7292,73.5925,73.5925,9092.0
2023-11-08 13:40:00,75.39,75.43,75.39,75.42,2312.0,73.6218,73.6608,73.6218,73.6511,2312.0
2023-11-08 13:45:00,75.4,75.46,75.4,75.46,3256.0,73.6315,73.6901,73.6315,73.6901,3256.0
2023-11-08 13:50:00,75.49,75.51,75.42,75.42,7824.0,73.7194,73.7389,73.6511,73.6511,7824.0
2023-11-08 13:55:00,75.44,75.46,75.44,75.46,1644.0,73.6706,73.6901,73.6706,73.6901,1644.0
2023-11-08 14:00:00,75.46,75.53,75.39,75.51,5996.0,73.6901,73.7585,73.6218,73.7389,5996.0
2023-11-08 14:05:00,75.53,75.56,75.5,75.53,4666.0,73.7585,73.7878,73.7292,73.7585,4666.0
2023-11-08 14:10:00,75.51,75.53,75.42,75.46,4436.0,73.7389,73.7585,73.6511,73.6901,4436.0
2023-11-08 14:15:00,75.48,75.49,75.4,75.42,4396.0,73.7096,73.7194,73.6315,73.6511,4396.0
2023-11-08 14:20:00,75.42,75.42,75.35,75.35,5310.0,73.6511,73.6511,73.5827,73.5827,5310.0
2023-11-08 14:25:00,75.35,75.37,75.34,75.34,3128.0,73.5827,73.6022,73.5729,73.5729,3128.0
2023-11-08 14:30:00,75.35,75.39,75.35,75.35,3848.0,73.5827,73.6218,73.5827,73.5827,3848.0
2023-11-08 14:35:00,75.34,75.38,75.34,75.38,400.0,73.5729,73.612,73.5729,73.612,400.0
2023-11-08 14:40:00,75.41,75.42,75.35,75.42,4942.0,73.6413,73.6511,73.5827,73.6511,4942.0
2023-11-08 14:45:00,75.4,75.4,75.36,75.38,4942.0,73.6315,73.6315,73.5925,73.612,4942.0
2023-11-08 14:50:00,75.36,75.39,75.36,75.39,3070.0,73.5925,73.6218,73.5925,73.6218,3070.0
2023-11-08 14:55:00,75.39,75.44,75.28,75.28,9574.0,73.6218,73.6706,73.5143,73.5143,9574.0
2023-11-08 15:00:00,75.31,75.36,75.31,75.36,3496.0,73.5436,73.5925,73.5436,73.5925,3496.0
2023-11-08 15:05:00,75.36,75.39,75.33,75.35,2024.0,73.5925,73.6218,73.5632,73.5827,2024.0
2023-11-08 15:10:00,75.35,75.35,75.16,75.24,12900.0,73.5827,73.5827,73.3971,73.4753,12900.0
2023-11-08 15:15:00,75.23,75.24,75.16,75.19,3468.0,73.4655,73.4753,73.3971,73.4264,3468.0
2023-11-08 15:20:00,75.19,75.24,75.17,75.24,10138.0,73.4264,73.4753,73.4069,73.4753,10138.0
2023-11-08 15:25:00,75.26,75.32,75.22,75.32,3754.0,73.4948,73.5534,73.4557,73.5534,3754.0
2023-11-08 15:30:00,75.3,75.3,75.16,75.16,6620.0,73.5339,73.5339,73.3971,73.3971,6620.0
2023-11-08 15:35:00,75.18,75.19,75.13,75.15,4862.0,73.4167,73.4264,73.3679,73.3874,4862.0
2023-11-08 15:40:00,75.14,75.31,75.14,75.25,8956.0,73.3776,73.5436,73.3776,73.485,8956.0
2023-11-08 15:45:00,75.21,75.21,74.97,75.07,29902.0,73.446,73.446,73.2116,73.3093,29902.0
2023-11-08 15:50:00,75.09,75.11,74.93,74.95,24398.0,73.3288,73.3483,73.1725,73.1921,24398.0
2023-11-08 15:55:00,74.95,75.06,74.91,74.91,85552.0,73.1921,73.2995,73.153,73.153,85552.0
2023-11-09 09:30:00,75.0,75.0,74.67,74.67,28078.0,73.2409,73.2409,72.9186,72.9186,28078.0
2023-11-09 09:35:00,74.56,74.63,74.38,74.53,7460.0,72.8112,72.8796,72.6354,72.7819,7460.0
2023-11-09 09:40:00,74.61,74.61,74.39,74.5,2676.0,72.86,72.86,72.6452,72.7526,2676.0
2023-11-09 09:45:00,74.51,74.6,74.07,74.07,19580.0,72.7624,72.8503,72.3327,72.3327,19580.0
2023-11-09 09:50:00,74.08,74.17,74.08,74.14,75652.0,72.3425,72.4304,72.3425,72.4011,75652.0
2023-11-09 09:55:00,74.14,74.47,74.13,74.31,23332.0,72.4011,72.7233,72.3913,72.5671,23332.0
2023-11-09 10:00:00,74.32,74.32,73.97,74.07,12000.0,72.5769,72.5769,72.2351,72.3327,12000.0
2023-11-09 10:05:00,74.04,74.16,73.95,74.07,10920.0,72.3034,72.4206,72.2155,72.3327,10920.0
2023-11-09 10:10:00,74.1,74.14,73.92,74.05,7322.0,72.362,72.4011,72.1862,72.3132,7322.0
2023-11-09 10:15:00,74.14,74.14,73.97,74.05,2928.0,72.4011,72.4011,72.2351,72.3132,2928.0
2023-11-09 10:20:00,73.98,73.99,73.83,73.95,6490.0,72.2448,72.2546,72.0983,72.2155,6490.0
2023-11-09 10:25:00,73.82,74.02,73.82,73.92,4596.0,72.0886,72.2839,72.0886,72.1862,4596.0
2023-11-09 10:30:00,73.87,73.96,73.83,73.89,3620.0,72.1374,72.2253,72.0983,72.1569,3620.0
2023-11-09 10:35:00,73.85,73.88,73.75,73.79,10682.0,72.1179,72.1472,72.0202,72.0593,10682.0
2023-11-09 10:40:00,73.78,73.82,73.67,73.82,5742.0,72.0495,72.0886,71.9421,72.0886,5742.0
2023-11-09 10:45:00,73.8,74.14,73.8,74.14,4438.0,72.069,72.4011,72.069,72.4011,4438.0
2023-11-09 10:50:00,74.14,74.22,74.1,74.17,33062.0,72.4011,72.4792,72.362,72.4304,33062.0
2023-11-09 10:55:00,74.14,74.15,74.01,74.15,11936.0,72.4011,72.4108,72.2741,72.4108,11936.0
2023-11-09 11:00:00,74.15,74.2,74.02,74.04,6300.0,72.4108,72.4597,72.2839,72.3034,6300.0
2023-11-09 11:05:00,74.05,74.14,74.01,74.14,3800.0,72.3132,72.4011,72.2741,72.4011,3800.0
2023-11-09 11:10:00,74.14,74.14,74.02,74.03,2000.0,72.4011,72.4011,72.2839,72.2937,2000.0
2023-11-09 11:15:00,74.14,74.17,74.05,74.06,7836.0,72.4011,72.4304,72.3132,72.3229,7836.0
2023-11-09 11:20:00,74.04,74.04,73.99,74.04,1870.0,72.3034,72.3034,72.2546,72.3034,1870.0
2023-11-09 11:25:00,74.03,74.14,74.03,74.14,1600.0,72.2937,72.4011,72.2937,72.4011,1600.0
2023-11-09 11:30:00,74.07,74.08,73.99,74.01,1400.0,72.3327,72.3425,72.2546,72.2741,1400.0
2023-11-09 11:35:00,74.05,74.1,74.0,74.02,6602.0,72.3132,72.362,72.2644,72.2839,6602.0
2023-11-09 11:40:00,74.0,74.13,74.0,74.11,800.0,72.2644,72.3913,72.2644,72.3718,800.0
2023-11-09 11:45:00,74.12,74.2,74.07,74.19,9388.0,72.3815,72.4597,72.3327,72.4499,9388.0
2023-11-09 11:50:00,74.2,74.25,74.14,74.25,6802.0,72.4597,72.5085,72.4011,72.5085,6802.0
2023-11-09 11:55:00,74.17,74.22,74.14,74.21,2204.0,72.4304,72.4792,72.4011,72.4694,2204.0
2023-11-09 12:00:00,74.22,74.26,74.15,74.26,1200.0,72.4792,72.5183,72.4108,72.5183,1200.0
2023-11-09 12:05:00,74.29,74.44,74.27,74.42,2800.0,72.5476,72.694,72.528,72.6745,2800.0
2023-11-09 12:10:00,74.44,74.44,74.3,74.3,4344.0,72.694,72.694,72.5573,72.5573,4344.0
2023-11-09 12:15:00,74.29,74.33,74.29,74.33,2400.0,72.5476,72.5866,72.5476,72.5866,2400.0
2023-11-09 12:20:00,74.4,74.4,74.39,74.39,1002.0,72.655,72.655,72.6452,72.6452,1002.0
2023-11-09 12:25:00,74.43,74.44,74.28,74.29,2014.0,72.6843,72.694,72.5378,72.5476,2014.0
2023-11-09 12:30:00,74.3,74.39,74.3,74.36,3904.0,72.5573,72.6452,72.5573,72.6159,3904.0
2023-11-09 12:35:00,74.33,74.33,74.31,74.31,400.0,72.5866,72.5866,72.5671,72.5671,400.0
2023-11-09 12:40:00,74.34,74.35,74.32,74.32,1400.0,72.5964,72.6061,72.5769,72.5769,1400.0
2023-11-09 12:45:00,74.39,74.49,74.33,74.42,8320.0,72.6452,72.7429,72.5866,72.6745,8320.0
2023-11-09 12:50:00,74.43,74.48,74.43,74.48,1868.0,72.6843,72.7331,72.6843,72.7331,1868.0
2023-11-09 12:55:00,74.51,74.51,74.51,74.51,200.0,72.7624,72.7624,72.7624,72.7624,200.0
2023-11-09 13:00:00,74.5,74.5,73.98,74.09,7994.0,72.7526,72.7526,72.2448,72.3522,7994.0
2023-11-09 13:05:00,74.04,74.04,73.91,73.95,1000.0,72.3034,72.3034,72.1765,72.2155,1000.0
2023-11-09 13:10:00,74.05,74.3,74.04,74.3,2400.0,72.3132,72.5573,72.3034,72.5573,2400.0
2023-11-09 13:15:00,74.31,74.31,74.2,74.2,1600.0,72.5671,72.5671,72.4597,72.4597,1600.0
2023-11-09 13:20:00,74.17,74.28,74.15,74.25,3794.0,72.4304,72.5378,72.4108,72.5085,3794.0
2023-11-09 13:25:00,74.22,74.22,74.06,74.19,4832.0,72.4792,72.4792,72.3229,72.4499,4832.0
2023-11-09 13:30:00,74.11,74.2,74.04,74.16,5400.0,72.3718,72.4597,72.3034,72.4206,5400.0
2023-11-09 13:35:00,74.14,74.17,74.1,74.1,2800.0,72.4011,72.4304,72.362,72.362,2800.0
2023-11-09 13:40:00,74.13,74.13,74.02,74.13,3422.0,72.3913,72.3913,72.2839,72.3913,3422.0
2023-11-09 13:45:00,74.14,74.14,74.09,74.13,2356.0,72.4011,72.4011,72.3522,72.3913,2356.0
2023-11-09 13:50:00,74.1,74.1,74.01,74.05,3426.0,72.362,72.362,72.2741,72.3132,3426.0
2023-11-09 13:55:00,74.08,74.1,73.99,74.0,3856.0,72.3425,72.362,72.2546,72.2644,3856.0
2023-11-09 14:00:00,73.97,74.02,73.74,73.74,4034.0,72.2351,72.2839,72.0105,72.0105,4034.0
2023-11-09 14:05:00,73.67,73.86,73.66,73.86,6602.0,71.9421,72.1276,71.9323,72.1276,6602.0
2023-11-09 14:10:00,73.83,73.83,73.72,73.75,2668.0,72.0983,72.0983,71.9909,72.0202,2668.0
2023-11-09 14:15:00,73.77,73.82,73.66,73.66,1400.0,72.0398,72.0886,71.9323,71.9323,1400.0
2023-11-09 14:20:00,73.77,73.82,73.71,73.82,3358.0,72.0398,72.0886,71.9812,72.0886,3358.0
2023-11-09 14:25:00,73.77,73.85,73.75,73.75,2220.0,72.0398,72.1179,72.0202,72.0202,2220.0
2023-11-09 14:30:00,73.77,73.87,73.77,73.85,3518.0,72.0398,72.1374,72.0398,72.1179,3518.0
2023-11-09 14:35:00,73.8,73.8,73.63,73.72,8232.0,72.069,72.069,71.903,71.9909,8232.0
2023-11-09 14:40:00,73.71,73.71,73.56,73.58,5348.0,71.9812,71.9812,71.8347,71.8542,5348.0
2023-11-09 14:45:00,73.63,73.64,73.54,73.6,5250.0,71.903,71.9128,71.8151,71.8737,5250.0
2023-11-09 14:50:00,73.58,73.58,73.48,73.56,1800.0,71.8542,71.8542,71.7566,71.8347,1800.0
2023-11-09 14:55:00,73.53,73.65,73.52,73.65,3250.0,71.8054,71.9226,71.7956,71.9226,3250.0
2023-11-09 15:00:00,73.6,73.72,73.58,73.67,2668.0,71.8737,71.9909,71.8542,71.9421,2668.0
2023-11-09 15:05:00,73.71,73.76,73.71,73.76,470.0,71.9812,72.03,71.9812,72.03,470.0
2023-11-09 15:10:00,73.8,73.92,73.79,73.92,3200.0,72.069,72.1862,72.0593,72.1862,3200.0
2023-11-09 15:15:00,73.89,73.95,73.82,73.83,7368.0,72.1569,72.2155,72.0886,72.0983,7368.0
2023-11-09 15:20:00,73.82,73.82,73.67,73.67,7946.0,72.0886,72.0886,71.9421,71.9421,7946.0
2023-11-09 15:25:00,73.67,73.67,73.51,73.55,7018.0,71.9421,71.9421,71.7858,71.8249,7018.0
2023-11-09 15:30:00,73.52,73.58,73.48,73.5,8102.0,71.7956,71.8542,71.7566,71.7761,8102.0
2023-11-09 15:35:00,73.52,73.61,73.49,73.55,14122.0,71.7956,71.8835,71.7663,71.8249,14122.0
2023-11-09 15:40:00,73.55,73.57,73.52,73.54,5836.0,71.8249,71.8444,71.7956,71.8151,5836.0
2023-11-09 15:45:00,73.52,73.59,73.49,73.57,19422.0,71.7956,71.864,71.7663,71.8444,19422.0
2023-11-09 15:50:00,73.58,73.82,73.56,73.79,57054.0,71.8542,72.0886,71.8347,72.0593,57054.0
2023-11-09 15:55:00,73.79,73.96,73.72,73.76,113784.0,72.0593,72.2253,71.9909,72.03,113784.0
2023-11-10 09:30:00,73.73,74.06,73.04,73.29,14470.0,72.0007,72.3229,71.3269,71.571,14470.0
2023-11-10 09:35:00,73.26,73.36,73.14,73.33,19174.0,71.5417,71.6394,71.4245,71.6101,19174.0
2023-11-10 09:40:00,73.33,73.58,73.2,73.58,9300.0,71.6101,71.8542,71.4831,71.8542,9300.0
2023-11-10 09:45:00,73.58,73.58,73.41,73.51,7114.0,71.8542,71.8542,71.6882,71.7858,7114.0
2023-11-10 09:50:00,73.47,73.48,73.24,73.29,14726.0,71.7468,71.7566,71.5222,71.571,14726.0
2023-11-10 09:55:00,73.28,73.29,72.69,72.83,33592.0,71.5612,71.571,70.9851,71.1218,33592.0
2023-11-10 10:00:00,72.93,73.02,72.51,72.7,9456.0,71.2195,71.3073,70.8093,70.9948,9456.0
2023-11-10 10:05:00,72.78,72.97,72.58,72.97,6608.0,71.073,71.2585,70.8777,71.2585,6608.0
2023-11-10 10:10:00,73.02,73.05,72.72,72.88,39414.0,71.3073,71.3366,71.0144,71.1706,39414.0
2023-11-10 10:15:00,72.92,72.95,72.56,72.63,8926.0,71.2097,71.239,70.8581,70.9265,8926.0
2023-11-10 10:20:00,72.56,72.65,72.46,72.5,13592.0,70.8581,70.946,70.7605,70.7995,13592.0
2023-11-10 10:25:00,72.52,72.52,72.1,72.16,11226.0,70.8191,70.8191,70.4089,70.4675,11226.0
2023-11-10 10:30:00,72.04,72.16,71.92,72.05,15422.0,70.3503,70.4675,70.2331,70.3601,15422.0
2023-11-10 10:35:00,72.07,72.39,72.07,72.26,8000.0,70.3796,70.6921,70.3796,70.5652,8000.0
2023-11-10 10:40:00,72.25,72.3,72.05,72.08,9306.0,70.5554,70.6042,70.3601,70.3894,9306.0
2023-11-10 10:45:00,72.07,72.36,72.01,72.22,13688.0,70.3796,70.6628,70.321,70.5261,13688.0
2023-11-10 10:50:00,72.23,72.38,72.23,72.28,21956.0,70.5359,70.6824,70.5359,70.5847,21956.0
2023-11-10 10:55:00,72.33,72.33,72.05,72.1,9322.0,70.6335,70.6335,70.3601,70.4089,9322.0
2023-11-10 11:00:00,72.14,72.42,72.13,72.3,11666.0,70.448,70.7214,70.4382,70.6042,11666.0
2023-11-10 11:05:00,72.31,72.51,72.31,72.33,6898.0,70.614,70.8093,70.614,70.6335,6898.0
2023-11-10 11:10:00,72.33,72.52,72.3,72.52,20624.0,70.6335,70.8191,70.6042,70.8191,20624.0
2023-11-10 11:15:00,72.51,72.65,72.41,72.47,12802.0,70.8093,70.946,70.7116,70.7702,12802.0
2023-11-10 11:20:00,72.48,72.55,72.39,72.39,10336.0,70.78,70.8484,70.6921,70.6921,10336.0
2023-11-10 11:25:00,72.39,72.44,72.33,72.39,7786.0,70.6921,70.7409,70.6335,70.6921,7786.0
2023-11-10 11:30:00,72.42,72.55,72.39,72.42,13890.0,70.7214,70.8484,70.6921,70.7214,13890.0
2023-11-10 11:35:00,72.46,72.52,72.25,72.43,33070.0,70.7605,70.8191,70.5554,70.7312,33070.0
2023-11-10 11:40:00,72.4,72.42,72.35,72.39,7868.0,70.7019,70.7214,70.6531,70.6921,7868.0
2023-11-10 11:45:00,72.41,72.41,72.21,72.31,9224.0,70.7116,70.7116,70.5163,70.614,9224.0
2023-11-10 11:50:00,72.29,72.43,72.29,72.36,4992.0,70.5945,70.7312,70.5945,70.6628,4992.0
2023-11-10 11:55:00,72.36,72.44,72.33,72.39,8756.0,70.6628,70.7409,70.6335,70.6921,8756.0
2023-11-10 12:00:00,72.38,72.47,72.29,72.37,13934.0,70.6824,70.7702,70.5945,70.6726,13934.0
2023-11-10 12:05:00,72.42,72.47,72.37,72.42,5402.0,70.7214,70.7702,70.6726,70.7214,5402.0
2023-11-10 12:10:00,72.49,72.49,72.36,72.41,4572.0,70.7898,70.7898,70.6628,70.7116,4572.0
2023-11-10 12:15:00,72.37,72.44,72.35,72.44,5800.0,70.6726,70.7409,70.6531,70.7409,5800.0
2023-11-10 12:20:00,72.47,72.5,72.46,72.48,2000.0,70.7702,70.7995,70.7605,70.78,2000.0
2023-11-10 12:25:00,72.46,72.5,72.37,72.5,5764.0,70.7605,70.7995,70.6726,70.7995,5764.0
2023-11-10 12:30:00,72.5,72.8,72.49,72.8,5048.0,70.7995,71.0925,70.7898,71.0925,5048.0
2023-11-10 12:35:00,72.81,72.97,72.81,72.83,9380.0,71.1023,71.2585,71.1023,71.1218,9380.0
2023-11-10 12:40:00,72.86,72.91,72.82,72.88,4576.0,71.1511,71.1999,71.112,71.1706,4576.0
2023-11-10 12:45:00,72.89,72.89,72.77,72.78,2000.0,71.1804,71.1804,71.0632,71.073,2000.0
2023-11-10 12:50:00,72.82,72.97,72.81,72.97,6676.0,71.112,71.2585,71.1023,71.2585,6676.0
2023-11-10 12:55:00,73.08,73.08,72.95,73.04,3302.0,71.3659,71.3659,71.239,71.3269,3302.0
2023-11-10 13:00:00,73.05,73.07,73.0,73.06,4028.0,71.3366,71.3562,71.2878,71.3464,4028.0
2023-11-10 13:05:00,73.01,73.16,73.01,73.02,4764.0,71.2976,71.4441,71.2976,71.3073,4764.0
2023-11-10 13:10:00,73.02,73.04,72.95,73.0,4432.0,71.3073,71.3269,71.239,71.2878,4432.0
2023-11-10 13:15:00,73.01,73.01,72.98,73.01,4000.0,71.2976,71.2976,71.2683,71.2976,4000.0
2023-11-10 13:20:00,73.07,73.24,73.07,73.21,6098.0,71.3562,71.5222,71.3562,71.4929,6098.0
2023-11-10 13:25:00,73.23,73.48,73.23,73.47,12202.0,71.5124,71.7566,71.5124,71.7468,12202.0
2023-11-10 13:30:00,73.42,73.56,73.41,73.48,9234.0,71.698,71.8347,71.6882,71.7566,9234.0
2023-11-10 13:35:00,73.49,73.63,73.43,73.48,11306.0,71.7663,71.903,71.7077,71.7566,11306.0
2023-11-10 13:40:00,73.51,73.53,73.42,73.45,8220.0,71.7858,71.8054,71.698,71.7273,8220.0
2023-11-10 13:45:00,73.48,73.5,73.38,73.38,7830.0,71.7566,71.7761,71.6589,71.6589,7830.0
2023-11-10 13:50:00,73.37,73.47,73.3,73.47,5916.0,71.6491,71.7468,71.5808,71.7468,5916.0
2023-11-10 13:55:00,73.46,73.64,73.46,73.54,11212.0,71.737,71.9128,71.737,71.8151,11212.0
2023-11-10 14:00:00,73.56,73.56,73.47,73.47,5494.0,71.8347,71.8347,71.7468,71.7468,5494.0
2023-11-10 14:05:00,73.47,73.61,73.47,73.61,3802.0,71.7468,71.8835,71.7468,71.8835,3802.0
2023-11-10 14:10:00,73.61,73.76,73.6,73.66,17322.0,71.8835,72.03,71.8737,71.9323,17322.0
2023-11-10 14:15:00,73.67,73.72,73.56,73.58,7090.0,71.9421,71.9909,71.8347,71.8542,7090.0
2023-11-10 14:20:00,73.58,73.76,73.58,73.67,2800.0,71.8542,72.03,71.8542,71.9421,2800.0
2023-11-10 14:25:00,73.59,73.6,73.56,73.56,3200.0,71.864,71.8737,71.8347,71.8347,3200.0
2023-11-10 14:30:00,73.55,73.6,73.5,73.57,8800.0,71.8249,71.8737,71.7761,71.8444,8800.0
2023-11-10 14:35:00,73.58,73.64,73.5,73.51,4410.0,71.8542,71.9128,71.7761,71.7858,4410.0
2023-11-10 14:40:00,73.54,73.58,73.51,73.51,4000.0,71.8151,71.8542,71.7858,71.7858,4000.0
2023-11-10 14:45:00,73.51,73.57,73.47,73.48,8640.0,71.7858,71.8444,71.7468,71.7566,8640.0
2023-11-10 14:50:00,73.49,73.75,73.44,73.75,29340.0,71.7663,72.0202,71.7175,72.0202,29340.0
2023-11-10 14:55:00,73.72,73.8,73.72,73.74,28340.0,71.9909,72.069,71.9909,72.0105,28340.0
2023-11-10 15:00:00,73.74,73.77,73.67,73.67,17418.0,72.0105,72.0398,71.9421,71.9421,17418.0
2023-11-10 15:05:00,73.67,73.75,73.67,73.69,18972.0,71.9421,72.0202,71.9421,71.9616,18972.0
2023-11-10 15:10:00,73.67,73.75,73.67,73.72,12946.0,71.9421,72.0202,71.9421,71.9909,12946.0
2023-11-10 15:15:00,73.71,74.03,73.69,74.02,23226.0,71.9812,72.2937,71.9616,72.2839,23226.0
2023-11-10 15:20:00,74.02,74.02,73.87,73.94,13418.0,72.2839,72.2839,72.1374,72.2058,13418.0
2023-11-10 15:25:00,73.94,73.97,73.9,73.91,15012.0,72.2058,72.2351,72.1667,72.1765,15012.0
2023-11-10 15:30:00,73.92,73.99,73.9,73.96,8728.0,72.1862,72.2546,72.1667,72.2253,8728.0
2023-11-10 15:35:00,73.99,74.04,73.94,73.95,22158.0,72.2546,72.3034,72.2058,72.2155,22158.0
2023-11-10 15:40:00,73.95,74.0,73.93,73.99,20274.0,72.2155,72.2644,72.196,72.2546,20274.0
2023-11-10 15:45:00,73.98,73.98,73.78,73.87,31650.0,72.2448,72.2448,72.0495,72.1374,31650.0
2023-11-10 15:50:00,73.87,74.05,73.83,74.02,48506.0,72.1374,72.3132,72.0983,72.2839,48506.0
2023-11-10 15:55:00,74.03,74.21,73.99,74.21,176746.0,72.2937,72.4694,72.2546,72.4694,176746.0
2023-11-13 09:30:00,73.75,73.99,73.75,73.99,9820.0,72.0202,72.2546,72.0202,72.2546,9820.0
2023-11-13 09:35:00,73.41,73.8,73.41,73.75,3160.0,71.6882,72.069,71.6882,72.0202,3160.0
2023-11-13 09:40:00,73.56,73.95,73.56,73.94,2264.0,71.8347,72.2155,71.8347,72.2058,2264.0
2023-11-13 09:45:00,73.88,74.03,73.82,73.86,9882.0,72.1472,72.2937,72.0886,72.1276,9882.0
2023-11-13 09:50:00,73.86,74.13,73.81,73.94,8800.0,72.1276,72.3913,72.0788,72.2058,8800.0
2023-11-13 09:55:00,73.69,73.87,73.64,73.79,3840.0,71.9616,72.1374,71.9128,72.0593,3840.0
2023-11-13 10:00:00,73.77,73.77,73.52,73.63,6398.0,72.0398,72.0398,71.7956,71.903,6398.0
2023-11-13 10:05:00,73.63,73.98,73.6,73.98,9324.0,71.903,72.2448,71.8737,72.2448,9324.0
2023-11-13 10:10:00,73.91,74.19,73.87,74.14,17686.0,72.1765,72.4499,72.1374,72.4011,17686.0
2023-11-13 10:15:00,74.19,74.35,74.14,74.33,8874.0,72.4499,72.6061,72.4011,72.5866,8874.0
2023-11-13 10:20:00,74.33,74.42,74.25,74.32,5892.0,72.5866,72.6745,72.5085,72.5769,5892.0
2023-11-13 10:25:00,74.38,74.71,74.24,74.59,8788.0,72.6354,72.9577,72.4987,72.8405,8788.0
2023-11-13 10:30:00,74.61,74.83,74.61,74.64,10706.0,72.86,73.0749,72.86,72.8893,10706.0
2023-11-13 10:35:00,74.64,74.64,74.36,74.43,5366.0,72.8893,72.8893,72.6159,72.6843,5366.0
2023-11-13 10:40:00,74.33,74.59,74.33,74.5,7760.0,72.5866,72.8405,72.5866,72.7526,7760.0
2023-11-13 10:45:00,74.46,74.56,74.38,74.55,9808.0,72.7136,72.8112,72.6354,72.8015,9808.0
2023-11-13 10:50:00,74.6,74.74,74.5,74.66,6802.0,72.8503,72.987,72.7526,72.9089,6802.0
2023-11-13 10:55:00,74.65,74.72,74.52,74.52,6858.0,72.8991,72.9675,72.7722,72.7722,6858.0
2023-11-13 11:00:00,74.56,74.65,74.42,74.54,11668.0,72.8112,72.8991,72.6745,72.7917,11668.0
2023-11-13 11:05:00,74.48,74.49,74.39,74.41,4286.0,72.7331,72.7429,72.6452,72.6647,4286.0
2023-11-13 11:10:00,74.4,74.42,74.17,74.17,4434.0,72.655,72.6745,72.4304,72.4304,4434.0
2023-11-13 11:15:00,74.21,74.42,74.21,74.42,7792.0,72.4694,72.6745,72.4694,72.6745,7792.0
2023-11-13 11:20:00,74.38,74.44,74.33,74.33,4026.0,72.6354,72.694,72.5866,72.5866,4026.0
2023-11-13 11:25:00,74.36,74.48,74.27,74.36,2228.0,72.6159,72.7331,72.528,72.6159,2228.0
2023-11-13 11:30:00,74.41,74.51,74.41,74.5,1670.0,72.6647,72.7624,72.6647,72.7526,1670.0
2023-11-13 11:35:00,74.46,74.46,74.19,74.25,6600.0,72.7136,72.7136,72.4499,72.5085,6600.0
2023-11-13 11:40:00,74.24,74.42,74.22,74.38,4842.0,72.4987,72.6745,72.4792,72.6354,4842.0
2023-11-13 11:45:00,74.49,74.68,74.49,74.63,5068.0,72.7429,72.9284,72.7429,72.8796,5068.0
2023-11-13 11:50:00,74.64,74.79,74.64,74.79,1430.0,72.8893,73.0358,72.8893,73.0358,1430.0
2023-11-13 11:55:00,74.77,74.83,74.65,74.65,5952.0,73.0163,73.0749,72.8991,72.8991,5952.0
2023-11-13 12:00:00,74.64,74.68,74.6,74.63,2400.0,72.8893,72.9284,72.8503,72.8796,2400.0
2023-11-13 12:05:00,74.6,74.63,74.46,74.46,5756.0,72.8503,72.8796,72.7136,72.7136,5756.0
2023-11-13 12:10:00,74.5,74.5,74.35,74.39,4176.0,72.7526,72.7526,72.6061,72.6452,4176.0
2023-11-13 12:15:00,74.36,74.44,74.32,74.35,10416.0,72.6159,72.694,72.5769,72.6061,10416.0
2023-11-13 12:20:00,74.35,74.51,74.34,74.51,3408.0,72.6061,72.7624,72.5964,72.7624,3408.0
2023-11-13 12:25:00,74.54,74.56,74.39,74.47,7046.0,72.7917,72.8112,72.6452,72.7233,7046.0
2023-11-13 12:30:00,74.47,74.47,74.36,74.36,2452.0,72.7233,72.7233,72.6159,72.6159,2452.0
2023-11-13 12:35:00,74.4,74.45,74.33,74.4,4838.0,72.655,72.7038,72.5866,72.655,4838.0
2023-11-13 12:40:00,74.5,74.5,74.28,74.28,4174.0,72.7526,72.7526,72.5378,72.5378,4174.0
2023-11-13 12:45:00,74.23,74.33,74.19,74.33,4330.0,72.489,72.5866,72.4499,72.5866,4330.0
2023-11-13 12:50:00,74.44,74.44,74.3,74.33,3400.0,72.694,72.694,72.5573,72.5866,3400.0
2023-11-13 12:55:00,74.27,74.31,74.22,74.31,4396.0,72.528,72.5671,72.4792,72.5671,4396.0
2023-11-13 13:00:00,74.24,74.28,74.22,74.22,11000.0,72.4987,72.5378,72.4792,72.4792,11000.0
2023-11-13 13:05:00,74.25,74.28,74.21,74.22,9580.0,72.5085,72.5378,72.4694,72.4792,9580.0
2023-11-13 13:10:00,74.21,74.23,74.11,74.12,4034.0,72.4694,72.489,72.3718,72.3815,4034.0
2023-11-13 13:15:00,74.1,74.2,74.05,74.16,6448.0,72.362,72.4597,72.3132,72.4206,6448.0
2023-11-13 13:20:00,74.14,74.16,74.06,74.14,2216.0,72.4011,72.4206,72.3229,72.4011,2216.0
2023-11-13 13:25:00,74.12,74.19,74.01,74.04,5686.0,72.3815,72.4499,72.2741,72.3034,5686.0
2023-11-13 13:30:00,74.01,74.01,73.91,73.96,9058.0,72.2741,72.2741,72.1765,72.2253,9058.0
2023-11-13 13:35:00,74.01,74.03,73.96,74.01,3752.0,72.2741,72.2937,72.2253,72.2741,3752.0
2023-11-13 13:40:00,73.98,74.08,73.95,74.08,6186.0,72.2448,72.3425,72.2155,72.3425,6186.0
2023-11-13 13:45:00,74.13,74.27,74.13,74.21,5180.0,72.3913,72.528,72.3913,72.4694,5180.0
2023-11-13 13:50:00,74.16,74.21,73.92,74.06,6422.0,72.4206,72.4694,72.1862,72.3229,6422.0
2023-11-13 13:55:00,74.06,74.1,74.04,74.08,2202.0,72.3229,72.362,72.3034,72.3425,2202.0
2023-11-13 14:00:00,74.05,74.05,73.99,74.02,3058.0,72.3132,72.3132,72.2546,72.2839,3058.0
2023-11-13 14:05:00,74.05,74.08,73.99,74.08,4600.0,72.3132,72.3425,72.2546,72.3425,4600.0
2023-11-13 14:10:00,74.08,74.22,74.07,74.13,5524.0,72.3425,72.4792,72.3327,72.3913,5524.0
2023-11-13 14:15:00,74.17,74.17,73.97,73.97,4160.0,72.4304,72.4304,72.2351,72.2351,4160.0
2023-11-13 14:20:00,74.01,74.1,73.99,74.08,4806.0,72.2741,72.362,72.2546,72.3425,4806.0
2023-11-13 14:25:00,74.11,74.13,74.06,74.07,2524.0,72.3718,72.3913,72.3229,72.3327,2524.0
2023-11-13 14:30:00,74.07,74.16,74.07,74.13,5956.0,72.3327,72.4206,72.3327,72.3913,5956.0
2023-11-13 14:35:00,74.11,74.22,74.11,74.17,5600.0,72.3718,72.4792,72.3718,72.4304,5600.0
2023-11-13 14:40:00,74.17,74.19,74.12,74.13,6266.0,72.4304,72.4499,72.3815,72.3913,6266.0
2023-11-13 14:45:00,74.11,74.17,74.04,74.04,4290.0,72.3718,72.4304,72.3034,72.3034,4290.0
2023-11-13 14:50:00,74.06,74.06,73.95,73.96,4200.0,72.3229,72.3229,72.2155,72.2253,4200.0
2023-11-13 14:55:00,74.0,74.03,73.94,73.98,4240.0,72.2644,72.2937,72.2058,72.2448,4240.0
2023-11-13 15:00:00,73.97,74.08,73.97,74.08,7682.0,72.2351,72.3425,72.2351,72.3425,7682.0
2023-11-13 15:05:00,74.06,74.06,73.89,73.89,5602.0,72.3229,72.3229,72.1569,72.1569,5602.0
2023-11-13 15:10:00,73.89,73.89,73.82,73.86,6652.0,72.1569,72.1569,72.0886,72.1276,6652.0
2023-11-13 15:15:00,73.83,74.03,73.83,74.0,8314.0,72.0983,72.2937,72.0983,72.2644,8314.0
2023-11-13 15:20:00,74.02,74.07,74.01,74.02,3592.0,72.2839,72.3327,72.2741,72.2839,3592.0
2023-11-13 15:25:00,74.06,74.13,74.06,74.13,7252.0,72.3229,72.3913,72.3229,72.3913,7252.0
2023-11-13 15:30:00,74.13,74.19,74.09,74.1,64650.0,72.3913,72.4499,72.3522,72.362,64650.0
2023-11-13 15:35:00,74.07,74.12,74.03,74.1,21184.0,72.3327,72.3815,72.2937,72.362,21184.0
2023-11-13 15:40:00,74.13,74.22,74.11,74.17,25130.0,72.3913,72.4792,72.3718,72.4304,25130.0
2023-11-13 15:45:00,74.17,74.26,74.17,74.17,26656.0,72.4304,72.5183,72.4304,72.4304,26656.0
2023-11-13 15:50:00,74.11,74.17,74.07,74.11,38938.0,72.3718,72.4304,72.3327,72.3718,38938.0
2023-11-13 15:55:00,74.1,74.43,74.1,74.38,194060.0,72.362,72.6843,72.362,72.6354,194060.0
2023-11-14 09:30:00,76.19,77.59,76.19,77.59,27446.0,74.403,75.7702,74.403,75.7702,27446.0
2023-11-14 09:35:00,77.44,77.86,77.44,77.67,18804.0,75.6237,76.0338,75.6237,75.8483,18804.0
2023-11-14 09:40:00,77.68,77.68,77.07,77.41,22850.0,75.858,75.858,75.2623,75.5944,22850.0
2023-11-14 09:45:00,77.3,78.24,77.3,78.16,67358.0,75.487,76.4049,75.487,76.3268,67358.0
2023-11-14 09:50:00,78.08,78.17,77.83,78.0,21846.0,76.2487,76.3365,76.0045,76.1705,21846.0
2023-11-14 09:55:00,77.87,77.97,77.61,77.67,17212.0,76.0436,76.1412,75.7897,75.8483,17212.0
2023-11-14 10:00:00,77.71,78.0,77.32,77.5,36634.0,75.8873,76.1705,75.5065,75.6823,36634.0
2023-11-14 10:05:00,77.57,77.66,77.38,77.63,9302.0,75.7506,75.8385,75.5651,75.8092,9302.0
2023-11-14 10:10:00,77.63,77.63,77.21,77.36,12138.0,75.8092,75.8092,75.3991,75.5455,12138.0
2023-11-14 10:15:00,77.49,77.75,77.49,77.72,10718.0,75.6725,75.9264,75.6725,75.8971,10718.0
2023-11-14 10:20:00,77.72,77.72,77.51,77.64,5710.0,75.8971,75.8971,75.692,75.819,5710.0
2023-11-14 10:25:00,77.64,78.0,77.56,77.98,6236.0,75.819,76.1705,75.7409,76.151,6236.0
2023-11-14 10:30:00,77.96,78.24,77.94,78.16,16454.0,76.1315,76.4049,76.1119,76.3268,16454.0
2023-11-14 10:35:00,78.13,78.45,78.09,78.44,18154.0,76.2975,76.61,76.2584,76.6002,18154.0
2023-11-14 10:40:00,78.48,78.49,78.35,78.44,10618.0,76.6393,76.649,76.5123,76.6002,10618.0
2023-11-14 10:45:00,78.48,78.64,78.42,78.5,17618.0,76.6393,76.7955,76.5807,76.6588,17618.0
2023-11-14 10:50:00,78.57,78.73,78.53,78.73,11656.0,76.7272,76.8834,76.6881,76.8834,11656.0
2023-11-14 10:55:00,78.71,78.74,78.39,78.46,16674.0,76.8639,76.8932,76.5514,76.6197,16674.0
2023-11-14 11:00:00,78.5,78.64,78.39,78.5,13798.0,76.6588,76.7955,76.5514,76.6588,13798.0
2023-11-14 11:05:00,78.49,78.62,78.47,78.5,7268.0,76.649,76.776,76.6295,76.6588,7268.0
2023-11-14 11:10:00,78.55,78.73,78.55,78.63,12220.0,76.7076,76.8834,76.7076,76.7858,12220.0
2023-11-14 11:15:00,78.67,78.73,78.41,78.52,12854.0,76.8248,76.8834,76.5709,76.6783,12854.0
2023-11-14 11:20:00,78.5,78.83,78.5,78.83,18454.0,76.6588,76.9811,76.6588,76.9811,18454.0
2023-11-14 11:25:00,78.87,78.97,78.83,78.96,45574.0,77.0201,77.1178,76.9811,77.108,45574.0
2023-11-14 11:30:00,78.95,79.1,78.9,79.06,61664.0,77.0983,77.2447,77.0494,77.2057,61664.0
2023-11-14 11:35:00,79.08,79.25,79.0,79.04,12908.0,77.2252,77.3912,77.1471,77.1861,12908.0
2023-11-14 11:40:00,79.02,79.07,78.85,78.93,11472.0,77.1666,77.2154,77.0006,77.0787,11472.0
2023-11-14 11:45:00,78.96,79.14,78.96,79.08,17696.0,77.108,77.2838,77.108,77.2252,17696.0
2023-11-14 11:50:00,79.04,79.2,79.02,79.17,28894.0,77.1861,77.3424,77.1666,77.3131,28894.0
2023-11-14 11:55:00,79.19,79.2,79.05,79.08,25902.0,77.3326,77.3424,77.1959,77.2252,25902.0
2023-11-14 12:00:00,79.08,79.08,78.61,78.61,17332.0,77.2252,77.2252,76.7662,76.7662,17332.0
2023-11-14 12:05:00,78.64,78.67,78.13,78.21,13968.0,76.7955,76.8248,76.2975,76.3756,13968.0
2023-11-14 12:10:00,78.29,78.35,78.19,78.31,9620.0,76.4537,76.5123,76.3561,76.4733,9620.0
2023-11-14 12:15:00,78.3,78.4,78.21,78.39,13466.0,76.4635,76.5612,76.3756,76.5514,13466.0
2023-11-14 12:20:00,78.4,78.45,78.34,78.35,7206.0,76.5612,76.61,76.5026,76.5123,7206.0
2023-11-14 12:25:00,78.35,78.39,78.3,78.3,9250.0,76.5123,76.5514,76.4635,76.4635,9250.0
2023-11-14 12:30:00,78.32,78.41,78.26,78.39,7810.0,76.483,76.5709,76.4244,76.5514,7810.0
2023-11-14 12:35:00,78.45,78.45,78.31,78.33,2728.0,76.61,76.61,76.4733,76.4928,2728.0
2023-11-14 12:40:00,78.29,78.39,78.27,78.27,3820.0,76.4537,76.5514,76.4342,76.4342,3820.0
2023-11-14 12:45:00,78.24,78.32,78.22,78.28,4158.0,76.4049,76.483,76.3854,76.444,4158.0
2023-11-14 12:50:00,78.22,78.24,78.14,78.22,4118.0,76.3854,76.4049,76.3073,76.3854,4118.0
2023-11-14 12:55:00,78.25,78.41,78.25,78.41,2200.0,76.4147,76.5709,76.4147,76.5709,2200.0
2023-11-14 13:00:00,78.35,78.41,78.29,78.29,5652.0,76.5123,76.5709,76.4537,76.4537,5652.0
2023-11-14 13:05:00,78.24,78.3,78.24,78.27,4258.0,76.4049,76.4635,76.4049,76.4342,4258.0
2023-11-14 13:10:00,78.23,78.33,78.22,78.26,8636.0,76.3951,76.4928,76.3854,76.4244,8636.0
2023-11-14 13:15:00,78.28,78.32,78.15,78.2,10472.0,76.444,76.483,76.317,76.3658,10472.0
2023-11-14 13:20:00,78.17,78.23,78.13,78.22,3006.0,76.3365,76.3951,76.2975,76.3854,3006.0
2023-11-14 13:25:00,78.23,78.36,78.23,78.32,9766.0,76.3951,76.5221,76.3951,76.483,9766.0
2023-11-14 13:30:00,78.27,78.29,78.19,78.29,2592.0,76.4342,76.4537,76.3561,76.4537,2592.0
2023-11-14 13:35:00,78.33,78.33,78.2,78.25,3354.0,76.4928,76.4928,76.3658,76.4147,3354.0
2023-11-14 13:40:00,78.3,78.33,78.22,78.23,3786.0,76.4635,76.4928,76.3854,76.3951,3786.0
2023-11-14 13:45:00,78.25,78.25,78.17,78.23,5648.0,76.4147,76.4147,76.3365,76.3951,5648.0
2023-11-14 13:50:00,78.25,78.29,78.19,78.22,5070.0,76.4147,76.4537,76.3561,76.3854,5070.0
2023-11-14 13:55:00,78.24,78.28,78.14,78.19,8354.0,76.4049,76.444,76.3073,76.3561,8354.0
2023-11-14 14:00:00,78.19,78.24,78.19,78.21,1994.0,76.3561,76.4049,76.3561,76.3756,1994.0
2023-11-14 14:05:00,78.23,78.25,78.14,78.2,4108.0,76.3951,76.4147,76.3073,76.3658,4108.0
2023-11-14 14:10:00,78.19,78.2,78.11,78.2,5266.0,76.3561,76.3658,76.278,76.3658,5266.0
2023-11-14 14:15:00,78.19,78.23,78.16,78.2,4682.0,76.3561,76.3951,76.3268,76.3658,4682.0
2023-11-14 14:20:00,78.2,78.5,78.19,78.5,7310.0,76.3658,76.6588,76.3561,76.6588,7310.0
2023-11-14 14:25:00,78.5,78.52,78.41,78.52,12770.0,76.6588,76.6783,76.5709,76.6783,12770.0
2023-11-14 14:30:00,78.46,78.55,78.43,78.5,10178.0,76.6197,76.7076,76.5905,76.6588,10178.0
2023-11-14 14:35:00,78.49,78.63,78.49,78.57,9800.0,76.649,76.7858,76.649,76.7272,9800.0
2023-11-14 14:40:00,78.61,78.63,78.56,78.63,4334.0,76.7662,76.7858,76.7174,76.7858,4334.0
2023-11-14 14:45:00,78.62,78.69,78.57,78.65,9360.0,76.776,76.8444,76.7272,76.8053,9360.0
2023-11-14 14:50:00,78.63,78.64,78.57,78.61,4728.0,76.7858,76.7955,76.7272,76.7662,4728.0
2023-11-14 14:55:00,78.64,78.69,78.63,78.69,9968.0,76.7955,76.8444,76.7858,76.8444,9968.0
2023-11-14 15:00:00,78.67,78.77,78.67,78.77,10638.0,76.8248,76.9225,76.8248,76.9225,10638.0
2023-11-14 15:05:00,78.81,79.01,78.81,79.0,10800.0,76.9615,77.1568,76.9615,77.1471,10800.0
2023-11-14 15:10:00,79.0,79.05,78.87,78.91,24688.0,77.1471,77.1959,77.0201,77.0592,24688.0
2023-11-14 15:15:00,78.91,79.02,78.86,79.0,52082.0,77.0592,77.1666,77.0104,77.1471,52082.0
2023-11-14 15:20:00,78.99,79.11,78.98,79.04,16140.0,77.1373,77.2545,77.1276,77.1861,16140.0
2023-11-14 15:25:00,79.02,79.07,78.98,79.02,19578.0,77.1666,77.2154,77.1276,77.1666,19578.0
2023-11-14 15:30:00,79.02,79.12,78.96,79.12,20996.0,77.1666,77.2643,77.108,77.2643,20996.0
2023-11-14 15:35:00,79.13,79.22,79.09,79.14,24686.0,77.274,77.3619,77.235,77.2838,24686.0
2023-11-14 15:40:00,79.15,79.36,79.15,79.36,26954.0,77.2936,77.4986,77.2936,77.4986,26954.0
2023-11-14 15:45:00,79.3,79.45,79.21,79.21,45126.0,77.44,77.5865,77.3522,77.3522,45126.0
2023-11-14 15:50:00,79.19,79.28,79.11,79.17,67942.0,77.3326,77.4205,77.2545,77.3131,67942.0
2023-11-14 15:55:00,79.19,79.19,78.95,79.1,167316.0,77.3326,77.3326,77.0983,77.2447,167316.0
2023-11-15 09:30:00,79.27,81.13,79.17,80.94,39768.0,77.4107,79.2271,77.3131,79.0416,39768.0
2023-11-15 09:35:00,80.94,81.29,80.78,81.03,22392.0,79.0416,79.3834,78.8853,79.1295,22392.0
2023-11-15 09:40:00,80.78,81.21,80.21,80.43,13002.0,78.8853,79.3052,78.3287,78.5435,13002.0
2023-11-15 09:45:00,80.46,80.92,80.3,80.92,17364.0,78.5728,79.022,78.4166,79.022,17364.0
2023-11-15 09:50:00,80.96,80.96,80.47,80.57,9398.0,79.0611,79.0611,78.5826,78.6803,9398.0
2023-11-15 09:55:00,80.49,80.66,80.29,80.53,16176.0,78.6021,78.7681,78.4068,78.6412,16176.0
2023-11-15 10:00:00,80.53,80.76,80.52,80.55,9490.0,78.6412,78.8658,78.6314,78.6607,9490.0
2023-11-15 10:05:00,80.65,81.13,80.56,81.13,16906.0,78.7584,79.2271,78.6705,79.2271,16906.0
2023-11-15 10:10:00,81.0,81.32,80.94,80.95,100756.0,79.1002,79.4127,79.0416,79.0513,100756.0
2023-11-15 10:15:00,80.96,81.05,80.85,80.88,16166.0,79.0611,79.149,78.9537,78.983,16166.0
2023-11-15 10:20:00,80.9,80.9,80.66,80.66,21952.0,79.0025,79.0025,78.7681,78.7681,21952.0
2023-11-15 10:25:00,80.63,80.78,80.62,80.72,5916.0,78.7389,78.8853,78.7291,78.8267,5916.0
2023-11-15 10:30:00,80.69,80.82,80.61,80.82,9512.0,78.7974,78.9244,78.7193,78.9244,9512.0
2023-11-15 10:35:00,80.83,80.83,80.52,80.64,10540.0,78.9342,78.9342,78.6314,78.7486,10540.0
2023-11-15 10:40:00,80.66,80.89,80.58,80.89,9644.0,78.7681,78.9928,78.69,78.9928,9644.0
2023-11-15 10:45:00,80.86,81.07,80.8,81.02,46210.0,78.9635,79.1685,78.9049,79.1197,46210.0
2023-11-15 10:50:00,81.05,81.56,80.96,81.33,35308.0,79.149,79.647,79.0611,79.4224,35308.0
2023-11-15 10:55:00,81.32,81.37,81.08,81.15,34506.0,79.4127,79.4615,79.1783,79.2467,34506.0
2023-11-15 11:00:00,81.14,81.23,81.03,81.1,17730.0,79.2369,79.3248,79.1295,79.1978,17730.0
2023-11-15 11:05:00,81.08,81.16,80.98,81.07,9060.0,79.1783,79.2564,79.0806,79.1685,9060.0
2023-11-15 11:10:00,81.11,81.18,81.02,81.13,11934.0,79.2076,79.276,79.1197,79.2271,11934.0
2023-11-15 11:15:00,81.07,81.14,80.97,81.11,22008.0,79.1685,79.2369,79.0709,79.2076,22008.0
2023-11-15 11:20:00,81.05,81.23,81.02,81.2,20192.0,79.149,79.3248,79.1197,79.2955,20192.0
2023-11-15 11:25:00,81.19,81.19,81.03,81.06,10832.0,79.2857,79.2857,79.1295,79.1588,10832.0
2023-11-15 11:30:00,81.11,81.17,81.04,81.17,13670.0,79.2076,79.2662,79.1392,79.2662,13670.0
2023-11-15 11:35:00,81.12,81.16,80.89,80.92,22606.0,79.2174,79.2564,78.9928,79.022,22606.0
2023-11-15 11:40:00,80.92,80.92,80.75,80.75,15740.0,79.022,79.022,78.856,78.856,15740.0
2023-11-15 11:45:00,80.74,80.85,80.69,80.71,20616.0,78.8463,78.9537,78.7974,78.817,20616.0
2023-11-15 11:50:00,80.7,80.8,80.69,80.77,32944.0,78.8072,78.9049,78.7974,78.8756,32944.0
2023-11-15 11:55:00,80.77,80.77,80.63,80.67,14014.0,78.8756,78.8756,78.7389,78.7779,14014.0
2023-11-15 12:00:00,80.65,80.68,80.42,80.54,16706.0,78.7584,78.7877,78.5338,78.651,16706.0
2023-11-15 12:05:00,80.58,80.6,80.48,80.5,19874.0,78.69,78.7096,78.5924,78.6119,19874.0
2023-11-15 12:10:00,80.53,80.57,80.4,80.46,6216.0,78.6412,78.6803,78.5142,78.5728,6216.0
2023-11-15 12:15:00,80.44,80.53,80.44,80.51,8128.0,78.5533,78.6412,78.5533,78.6217,8128.0
2023-11-15 12:20:00,80.48,80.59,80.47,80.59,10402.0,78.5924,78.6998,78.5826,78.6998,10402.0
2023-11-15 12:25:00,80.6,80.72,80.6,80.7,12992.0,78.7096,78.8267,78.7096,78.8072,12992.0
2023-11-15 12:30:00,80.67,80.73,80.64,80.64,17726.0,78.7779,78.8365,78.7486,78.7486,17726.0
2023-11-15 12:35:00,80.64,80.82,80.64,80.8,26242.0,78.7486,78.9244,78.7486,78.9049,26242.0
2023-11-15 12:40:00,80.8,80.81,80.71,80.74,39288.0,78.9049,78.9146,78.817,78.8463,39288.0
2023-11-15 12:45:00,80.74,80.77,80.67,80.74,30550.0,78.8463,78.8756,78.7779,78.8463,30550.0
2023-11-15 12:50:00,80.71,80.73,80.66,80.67,18332.0,78.817,78.8365,78.7681,78.7779,18332.0
2023-11-15 12:55:00,80.66,80.7,80.61,80.64,19882.0,78.7681,78.8072,78.7193,78.7486,19882.0
2023-11-15 13:00:00,80.63,80.7,80.52,80.6,24666.0,78.7389,78.8072,78.6314,78.7096,24666.0
2023-11-15 13:05:00,80.57,80.62,80.42,80.46,24888.0,78.6803,78.7291,78.5338,78.5728,24888.0
2023-11-15 13:10:00,80.46,80.56,80.32,80.33,33878.0,78.5728,78.6705,78.4361,78.4459,33878.0
2023-11-15 13:15:00,80.33,80.5,80.27,80.44,24902.0,78.4459,78.6119,78.3873,78.5533,24902.0
2023-11-15 13:20:00,80.44,80.67,80.41,80.53,19708.0,78.5533,78.7779,78.524,78.6412,19708.0
2023-11-15 13:25:00,80.53,80.64,80.5,80.59,14210.0,78.6412,78.7486,78.6119,78.6998,14210.0
2023-11-15 13:30:00,80.63,80.75,80.61,80.73,17142.0,78.7389,78.856,78.7193,78.8365,17142.0
2023-11-15 13:35:00,80.73,80.73,80.64,80.72,23456.0,78.8365,78.8365,78.7486,78.8267,23456.0
2023-11-15 13:40:00,80.72,80.86,80.67,80.79,33728.0,78.8267,78.9635,78.7779,78.8951,33728.0
2023-11-15 13:45:00,80.79,80.79,80.72,80.75,17802.0,78.8951,78.8951,78.8267,78.856,17802.0
2023-11-15 13:50:00,80.73,80.93,80.71,80.73,31630.0,78.8365,79.0318,78.817,78.8365,31630.0
2023-11-15 13:55:00,80.77,80.94,80.74,80.94,27516.0,78.8756,79.0416,78.8463,79.0416,27516.0
2023-11-15 14:00:00,80.97,81.04,80.92,81.01,29794.0,79.0709,79.1392,79.022,79.1099,29794.0
2023-11-15 14:05:00,80.99,81.33,80.99,81.11,58338.0,79.0904,79.4224,79.0904,79.2076,58338.0
2023-11-15 14:10:00,81.14,81.14,81.04,81.12,11356.0,79.2369,79.2369,79.1392,79.2174,11356.0
2023-11-15 14:15:00,81.1,81.15,80.85,80.85,13256.0,79.1978,79.2467,78.9537,78.9537,13256.0
2023-11-15 14:20:00,80.88,81.03,80.88,80.92,32938.0,78.983,79.1295,78.983,79.022,32938.0
2023-11-15 14:25:00,80.92,81.07,80.59,80.74,73940.0,79.022,79.1685,78.6998,78.8463,73940.0
2023-11-15 14:30:00,80.74,80.78,80.7,80.78,4200.0,78.8463,78.8853,78.8072,78.8853,4200.0
2023-11-15 14:35:00,80.78,80.89,80.77,80.85,12850.0,78.8853,78.9928,78.8756,78.9537,12850.0
2023-11-15 14:40:00,80.91,80.95,80.88,80.94,15678.0,79.0123,79.0513,78.983,79.0416,15678.0
2023-11-15 14:45:00,80.95,81.0,80.85,80.88,18510.0,79.0513,79.1002,78.9537,78.983,18510.0
2023-11-15 14:50:00,80.89,80.98,80.86,80.96,23806.0,78.9928,79.0806,78.9635,79.0611,23806.0
2023-11-15 14:55:00,80.96,81.02,80.95,81.0,22110.0,79.0611,79.1197,79.0513,79.1002,22110.0
2023-11-15 15:00:00,81.0,81.03,80.97,81.03,21998.0,79.1002,79.1295,79.0709,79.1295,21998.0
2023-11-15 15:05:00,81.02,81.2,81.0,81.2,35110.0,79.1197,79.2955,79.1002,79.2955,35110.0
2023-11-15 15:10:00,81.24,81.28,81.19,81.27,29496.0,79.3345,79.3736,79.2857,79.3638,29496.0
2023-11-15 15:15:00,81.28,81.37,81.25,81.36,21982.0,79.3736,79.4615,79.3443,79.4517,21982.0
2023-11-15 15:20:00,81.36,81.44,81.35,81.38,46314.0,79.4517,79.5299,79.442,79.4713,46314.0
2023-11-15 15:25:00,81.37,81.38,81.2,81.23,47484.0,79.4615,79.4713,79.2955,79.3248,47484.0
2023-11-15 15:30:00,81.25,81.26,81.04,81.14,65768.0,79.3443,79.3541,79.1392,79.2369,65768.0
2023-11-15 15:35:00,81.14,81.19,81.08,81.17,64902.0,79.2369,79.2857,79.1783,79.2662,64902.0
2023-11-15 15:40:00,81.17,81.21,80.94,80.99,53624.0,79.2662,79.3052,79.0416,79.0904,53624.0
2023-11-15 15:45:00,80.98,81.0,80.72,80.74,63852.0,79.0806,79.1002,78.8267,78.8463,63852.0
2023-11-15 15:50:00,80.73,80.79,80.55,80.55,100354.0,78.8365,78.8951,78.6607,78.6607,100354.0
2023-11-15 15:55:00,80.55,80.92,80.52,80.7,211438.0,78.6607,79.022,78.6314,78.8072,211438.0
2023-11-16 09:30:00,80.57,82.65,80.49,81.79,170944.0,78.6803,80.7115,78.6021,79.8716,170944.0
2023-11-16 09:35:00,82.0,83.5,81.79,83.36,56066.0,80.0767,81.5415,79.8716,81.4048,56066.0
2023-11-16 09:40:00,83.25,83.5,82.27,82.83,42656.0,81.2974,81.5415,80.3404,80.8873,42656.0
2023-11-16 09:45:00,82.81,83.56,82.71,83.56,72700.0,80.8677,81.6001,80.7701,81.6001,72700.0
2023-11-16 09:50:00,83.44,84.19,83.36,83.88,54020.0,81.4829,82.2154,81.4048,81.9126,54020.0
2023-11-16 09:55:00,83.88,84.46,83.78,84.36,98684.0,81.9126,82.479,81.815,82.3814,98684.0
2023-11-16 10:00:00,84.17,84.47,83.71,83.95,65972.0,82.1958,82.4888,81.7466,81.981,65972.0
2023-11-16 10:05:00,83.92,84.97,83.92,84.48,110468.0,81.9517,82.9771,81.9517,82.4986,110468.0
2023-11-16 10:10:00,84.4,84.6,84.26,84.37,52612.0,82.4204,82.6157,82.2837,82.3911,52612.0
2023-11-16 10:15:00,84.38,84.57,84.08,84.41,71512.0,82.4009,82.5864,82.1079,82.4302,71512.0
2023-11-16 10:20:00,84.41,84.55,84.3,84.45,27344.0,82.4302,82.5669,82.3228,82.4693,27344.0
2023-11-16 10:25:00,84.39,84.85,84.33,84.59,47922.0,82.4107,82.8599,82.3521,82.606,47922.0
2023-11-16 10:30:00,84.5,84.84,84.27,84.33,29412.0,82.5181,82.8501,82.2935,82.3521,29412.0
2023-11-16 10:35:00,84.29,84.35,83.92,84.28,37790.0,82.313,82.3716,81.9517,82.3032,37790.0
2023-11-16 10:40:00,84.32,84.64,84.14,84.5,47194.0,82.3423,82.6548,82.1665,82.5181,47194.0
2023-11-16 10:45:00,84.49,84.7,84.41,84.41,24136.0,82.5083,82.7134,82.4302,82.4302,24136.0
2023-11-16 10:50:00,84.46,84.84,84.45,84.75,30892.0,82.479,82.8501,82.4693,82.7622,30892.0
2023-11-16 10:55:00,84.77,85.24,84.59,84.82,71520.0,82.7817,83.2407,82.606,82.8306,71520.0
2023-11-16 11:00:00,84.73,85.17,84.73,85.17,23118.0,82.7427,83.1724,82.7427,83.1724,23118.0
2023-11-16 11:05:00,85.16,85.38,85.16,85.29,14522.0,83.1626,83.3774,83.1626,83.2896,14522.0
2023-11-16 11:10:00,85.24,85.36,85.11,85.2,13878.0,83.2407,83.3579,83.1138,83.2017,13878.0
2023-11-16 11:15:00,85.19,85.33,85.04,85.12,10378.0,83.1919,83.3286,83.0454,83.1235,10378.0
2023-11-16 11:20:00,85.09,85.1,84.81,85.06,25828.0,83.0942,83.104,82.8208,83.0649,25828.0
2023-11-16 11:25:00,85.04,85.1,84.74,84.76,14018.0,83.0454,83.104,82.7525,82.772,14018.0
2023-11-16 11:30:00,84.75,85.07,84.73,84.84,18954.0,82.7622,83.0747,82.7427,82.8501,18954.0
2023-11-16 11:35:00,84.88,84.96,84.39,84.46,20722.0,82.8892,82.9673,82.4107,82.479,20722.0
2023-11-16 11:40:00,84.52,84.8,84.47,84.7,17732.0,82.5376,82.811,82.4888,82.7134,17732.0
2023-11-16 11:45:00,84.71,84.97,84.64,84.83,14486.0,82.7232,82.9771,82.6548,82.8403,14486.0
2023-11-16 11:50:00,84.72,84.72,84.45,84.45,9874.0,82.7329,82.7329,82.4693,82.4693,9874.0
2023-11-16 11:55:00,84.47,84.66,84.45,84.54,5330.0,82.4888,82.6743,82.4693,82.5571,5330.0
2023-11-16 12:00:00,84.5,84.71,84.49,84.54,18234.0,82.5181,82.7232,82.5083,82.5571,18234.0
2023-11-16 12:05:00,84.54,84.71,84.51,84.71,12812.0,82.5571,82.7232,82.5278,82.7232,12812.0
2023-11-16 12:10:00,84.75,84.77,84.55,84.6,10082.0,82.7622,82.7817,82.5669,82.6157,10082.0
2023-11-16 12:15:00,84.57,84.64,84.43,84.61,15078.0,82.5864,82.6548,82.4497,82.6255,15078.0
2023-11-16 12:20:00,84.62,84.64,84.56,84.62,1800.0,82.6353,82.6548,82.5767,82.6353,1800.0
2023-11-16 12:25:00,84.6,84.64,84.5,84.54,8986.0,82.6157,82.6548,82.5181,82.5571,8986.0
2023-11-16 12:30:00,84.54,84.8,84.54,84.65,20346.0,82.5571,82.811,82.5571,82.6646,20346.0
2023-11-16 12:35:00,84.66,85.05,84.66,85.04,35000.0,82.6743,83.0552,82.6743,83.0454,35000.0
2023-11-16 12:40:00,85.04,85.26,85.03,85.21,30638.0,83.0454,83.2603,83.0357,83.2114,30638.0
2023-11-16 12:45:00,85.13,85.2,84.86,84.87,24904.0,83.1333,83.2017,82.8696,82.8794,24904.0
2023-11-16 12:50:00,84.85,85.04,84.82,85.0,23512.0,82.8599,83.0454,82.8306,83.0064,23512.0
2023-11-16 12:55:00,85.0,85.11,84.97,85.1,17106.0,83.0064,83.1138,82.9771,83.104,17106.0
2023-11-16 13:00:00,85.05,85.11,84.78,84.8,12700.0,83.0552,83.1138,82.7915,82.811,12700.0
2023-11-16 13:05:00,84.82,84.83,84.61,84.64,14262.0,82.8306,82.8403,82.6255,82.6548,14262.0
2023-11-16 13:10:00,84.7,84.7,84.22,84.25,31820.0,82.7134,82.7134,82.2446,82.2739,31820.0
2023-11-16 13:15:00,84.25,84.46,84.19,84.23,42218.0,82.2739,82.479,82.2154,82.2544,42218.0
2023-11-16 13:20:00,84.16,84.39,84.16,84.38,21688.0,82.1861,82.4107,82.1861,82.4009,21688.0
2023-11-16 13:25:00,84.42,84.91,84.4,84.91,23704.0,82.44,82.9185,82.4204,82.9185,23704.0
2023-11-16 13:30:00,84.89,84.89,84.69,84.85,9986.0,82.8989,82.8989,82.7036,82.8599,9986.0
2023-11-16 13:35:00,84.73,84.8,84.67,84.68,7018.0,82.7427,82.811,82.6841,82.6939,7018.0
2023-11-16 13:40:00,84.66,84.69,84.54,84.54,16104.0,82.6743,82.7036,82.5571,82.5571,16104.0
2023-11-16 13:45:00,84.58,84.58,84.46,84.52,33834.0,82.5962,82.5962,82.479,82.5376,33834.0
2023-11-16 13:50:00,84.48,84.91,84.48,84.9,46824.0,82.4986,82.9185,82.4986,82.9087,46824.0
2023-11-16 13:55:00,84.9,84.98,84.85,84.89,9880.0,82.9087,82.9868,82.8599,82.8989,9880.0
2023-11-16 14:00:00,84.92,85.1,84.92,85.04,27326.0,82.9282,83.104,82.9282,83.0454,27326.0
2023-11-16 14:05:00,85.08,85.28,85.04,85.26,18600.0,83.0845,83.2798,83.0454,83.2603,18600.0
2023-11-16 14:10:00,85.26,85.33,85.21,85.26,22922.0,83.2603,83.3286,83.2114,83.2603,22922.0
2023-11-16 14:15:00,85.22,85.28,84.95,85.01,46652.0,83.2212,83.2798,82.9575,83.0161,46652.0
2023-11-16 14:20:00,85.01,85.21,84.96,85.17,31332.0,83.0161,83.2114,82.9673,83.1724,31332.0
2023-11-16 14:25:00,85.17,85.48,85.17,85.42,30548.0,83.1724,83.4751,83.1724,83.4165,30548.0
2023-11-16 14:30:00,85.45,85.64,85.39,85.5,50126.0,83.4458,83.6313,83.3872,83.4946,50126.0
2023-11-16 14:35:00,85.46,85.57,85.35,85.44,17298.0,83.4556,83.563,83.3481,83.436,17298.0
2023-11-16 14:40:00,85.48,85.73,85.45,85.69,17098.0,83.4751,83.7192,83.4458,83.6802,17098.0
2023-11-16 14:45:00,85.69,85.78,85.35,85.56,41160.0,83.6802,83.7681,83.3481,83.5532,41160.0
2023-11-16 14:50:00,85.56,85.61,85.33,85.44,13716.0,83.5532,83.602,83.3286,83.436,13716.0
2023-11-16 14:55:00,85.48,85.59,85.3,85.58,54498.0,83.4751,83.5825,83.2993,83.5728,54498.0
2023-11-16 15:00:00,85.6,85.67,85.4,85.4,20172.0,83.5923,83.6606,83.397,83.397,20172.0
2023-11-16 15:05:00,85.4,85.45,85.27,85.4,19586.0,83.397,83.4458,83.27,83.397,19586.0
2023-11-16 15:10:00,85.39,85.65,85.39,85.65,12172.0,83.3872,83.6411,83.3872,83.6411,12172.0
2023-11-16 15:15:00,85.65,85.92,85.65,85.91,26818.0,83.6411,83.9048,83.6411,83.895,26818.0
2023-11-16 15:20:00,85.89,86.1,85.88,86.02,43538.0,83.8755,84.0806,83.8657,84.0024,43538.0
2023-11-16 15:25:00,86.01,86.03,86.0,86.0,57188.0,83.9927,84.0122,83.9829,83.9829,57188.0
2023-11-16 15:30:00,86.0,86.19,85.78,85.88,83788.0,83.9829,84.1684,83.7681,83.8657,83788.0
2023-11-16 15:35:00,85.93,86.16,85.86,86.0,48330.0,83.9145,84.1391,83.8462,83.9829,48330.0
2023-11-16 15:40:00,86.04,86.07,85.55,85.56,57110.0,84.022,84.0513,83.5435,83.5532,57110.0
2023-11-16 15:45:00,85.56,85.64,85.47,85.51,72118.0,83.5532,83.6313,83.4653,83.5044,72118.0
2023-11-16 15:50:00,85.53,85.86,85.5,85.79,115028.0,83.5239,83.8462,83.4946,83.7778,115028.0
2023-11-16 15:55:00,85.81,85.83,85.58,85.69,170666.0,83.7974,83.8169,83.5728,83.6802,170666.0
2023-11-17 09:30:00,86.57,87.58,86.57,87.33,139994.0,84.5395,85.5258,84.5395,85.2817,139994.0
2023-11-17 09:35:00,87.38,87.39,86.64,86.75,39346.0,85.3305,85.3403,84.6079,84.7153,39346.0
2023-11-17 09:40:00,86.67,86.84,86.23,86.54,53886.0,84.6372,84.8032,84.2075,84.5102,53886.0
2023-11-17 09:45:00,86.56,86.95,86.49,86.52,25184.0,84.5298,84.9106,84.4614,84.4907,25184.0
2023-11-17 09:50:00,86.44,86.82,85.97,86.53,36474.0,84.4126,84.7837,83.9536,84.5005,36474.0
2023-11-17 09:55:00,86.54,86.85,86.51,86.84,16482.0,84.5102,84.813,84.4809,84.8032,16482.0
2023-11-17 10:00:00,86.86,87.11,86.72,86.97,24238.0,84.8227,85.0669,84.686,84.9301,24238.0
2023-11-17 10:05:00,87.05,87.29,87.01,87.22,17178.0,85.0083,85.2426,84.9692,85.1743,17178.0
2023-11-17 10:10:00,87.14,87.58,87.14,87.53,22674.0,85.0962,85.5258,85.0962,85.477,22674.0
2023-11-17 10:15:00,87.53,87.97,87.46,87.97,27184.0,85.477,85.9067,85.4087,85.9067,27184.0
2023-11-17 10:20:00,87.97,88.25,87.83,88.12,35994.0,85.9067,86.1801,85.77,86.0532,35994.0
2023-11-17 10:25:00,88.11,88.48,88.03,88.27,21046.0,86.0434,86.4047,85.9653,86.1997,21046.0
2023-11-17 10:30:00,88.28,88.29,87.67,87.74,21538.0,86.2094,86.2192,85.6137,85.6821,21538.0
2023-11-17 10:35:00,87.85,87.99,87.67,87.97,6726.0,85.7895,85.9262,85.6137,85.9067,6726.0
2023-11-17 10:40:00,87.92,87.99,87.82,87.98,13542.0,85.8579,85.9262,85.7602,85.9165,13542.0
2023-11-17 10:45:00,88.01,88.13,87.83,88.1,11768.0,85.9458,86.0629,85.77,86.0336,11768.0
2023-11-17 10:50:00,88.14,88.24,87.95,88.21,13236.0,86.0727,86.1704,85.8872,86.1411,13236.0
2023-11-17 10:55:00,88.25,88.36,88.13,88.29,15212.0,86.1801,86.2875,86.0629,86.2192,15212.0
2023-11-17 11:00:00,88.26,88.46,88.21,88.46,10576.0,86.1899,86.3852,86.1411,86.3852,10576.0
2023-11-17 11:05:00,88.36,88.46,88.2,88.46,10996.0,86.2875,86.3852,86.1313,86.3852,10996.0
2023-11-17 11:10:00,88.37,88.53,88.32,88.5,42624.0,86.2973,86.4536,86.2485,86.4243,42624.0
2023-11-17 11:15:00,88.54,88.55,88.19,88.23,13292.0,86.4633,86.4731,86.1215,86.1606,13292.0
2023-11-17 11:20:00,88.22,88.29,88.17,88.24,7808.0,86.1508,86.2192,86.102,86.1704,7808.0
2023-11-17 11:25:00,88.2,88.31,88.09,88.26,10000.0,86.1313,86.2387,86.0239,86.1899,10000.0
2023-11-17 11:30:00,88.26,88.45,88.16,88.29,13114.0,86.1899,86.3754,86.0922,86.2192,13114.0
2023-11-17 11:35:00,88.28,88.45,88.24,88.35,9682.0,86.2094,86.3754,86.1704,86.2778,9682.0
2023-11-17 11:40:00,88.33,88.55,88.33,88.54,13708.0,86.2583,86.4731,86.2583,86.4633,13708.0
2023-11-17 11:45:00,88.52,88.56,88.36,88.36,13538.0,86.4438,86.4829,86.2875,86.2875,13538.0
2023-11-17 11:50:00,88.39,88.49,88.25,88.45,16694.0,86.3168,86.4145,86.1801,86.3754,16694.0
2023-11-17 11:55:00,88.45,88.67,88.43,88.66,14624.0,86.3754,86.5903,86.3559,86.5805,14624.0
2023-11-17 12:00:00,88.66,89.01,88.6,88.83,44180.0,86.5805,86.9223,86.5219,86.7465,44180.0
2023-11-17 12:05:00,88.79,89.13,88.78,89.06,38240.0,86.7075,87.0395,86.6977,86.9711,38240.0
2023-11-17 12:10:00,88.97,89.06,88.9,88.98,45240.0,86.8832,86.9711,86.8149,86.893,45240.0
2023-11-17 12:15:00,89.01,89.23,88.94,89.06,40078.0,86.9223,87.1371,86.8539,86.9711,40078.0
2023-11-17 12:20:00,89.01,89.17,88.97,89.02,33244.0,86.9223,87.0785,86.8832,86.9321,33244.0
2023-11-17 12:25:00,89.13,89.31,89.03,89.27,24766.0,87.0395,87.2153,86.9418,87.1762,24766.0
2023-11-17 12:30:00,89.31,89.37,89.23,89.31,10078.0,87.2153,87.2739,87.1371,87.2153,10078.0
2023-11-17 12:35:00,89.36,89.48,89.25,89.43,10774.0,87.2641,87.3813,87.1567,87.3325,10774.0
2023-11-17 12:40:00,89.48,89.54,89.41,89.5,17666.0,87.3813,87.4399,87.3129,87.4008,17666.0
2023-11-17 12:45:00,89.53,89.75,89.47,89.74,31050.0,87.4301,87.6449,87.3715,87.6352,31050.0
2023-11-17 12:50:00,89.71,89.88,89.63,89.85,29070.0,87.6059,87.7719,87.5278,87.7426,29070.0
2023-11-17 12:55:00,89.83,90.02,89.83,90.02,20886.0,87.7231,87.9086,87.7231,87.9086,20886.0
2023-11-17 13:00:00,90.02,90.02,89.72,89.99,34914.0,87.9086,87.9086,87.6156,87.8793,34914.0
2023-11-17 13:05:00,89.98,90.02,89.78,89.92,70186.0,87.8696,87.9086,87.6742,87.811,70186.0
2023-11-17 13:10:00,89.97,90.02,89.9,89.97,29908.0,87.8598,87.9086,87.7914,87.8598,29908.0
2023-11-17 13:15:00,89.99,90.1,89.94,90.07,23684.0,87.8793,87.9867,87.8305,87.9574,23684.0
2023-11-17 13:20:00,90.06,90.06,89.95,90.0,13440.0,87.9477,87.9477,87.8403,87.8891,13440.0
2023-11-17 13:25:00,90.0,90.13,89.97,90.04,24362.0,87.8891,88.016,87.8598,87.9281,24362.0
2023-11-17 13:30:00,90.04,90.17,89.96,90.16,22338.0,87.9281,88.0551,87.85,88.0453,22338.0
2023-11-17 13:35:00,90.16,90.29,90.11,90.21,36236.0,88.0453,88.1723,87.9965,88.0942,36236.0
2023-11-17 13:40:00,90.25,90.46,90.19,90.41,44928.0,88.1332,88.3383,88.0746,88.2895,44928.0
2023-11-17 13:45:00,90.38,90.48,90.33,90.48,26320.0,88.2602,88.3578,88.2113,88.3578,26320.0
2023-11-17 13:50:00,90.4,90.52,90.08,90.3,51248.0,88.2797,88.3969,87.9672,88.182,51248.0
2023-11-17 13:55:00,90.3,90.42,90.16,90.34,21854.0,88.182,88.2992,88.0453,88.2211,21854.0
2023-11-17 14:00:00,90.39,90.61,90.38,90.59,31100.0,88.2699,88.4848,88.2602,88.4652,31100.0
2023-11-17 14:05:00,90.59,90.67,90.53,90.67,20928.0,88.4652,88.5434,88.4067,88.5434,20928.0
2023-11-17 14:10:00,90.67,90.73,90.41,90.41,33346.0,88.5434,88.602,88.2895,88.2895,33346.0
2023-11-17 14:15:00,90.49,90.71,90.38,90.58,31672.0,88.3676,88.5824,88.2602,88.4555,31672.0
2023-11-17 14:20:00,90.57,90.58,90.46,90.53,22420.0,88.4457,88.4555,88.3383,88.4067,22420.0
2023-11-17 14:25:00,90.49,90.66,90.49,90.55,18162.0,88.3676,88.5336,88.3676,88.4262,18162.0
2023-11-17 14:30:00,90.52,90.56,90.5,90.53,12832.0,88.3969,88.4359,88.3774,88.4067,12832.0
2023-11-17 14:35:00,90.56,90.6,90.21,90.33,43436.0,88.4359,88.475,88.0942,88.2113,43436.0
2023-11-17 14:40:00,90.34,90.6,90.33,90.41,22990.0,88.2211,88.475,88.2113,88.2895,22990.0
2023-11-17 14:45:00,90.44,90.45,90.26,90.4,18526.0,88.3188,88.3285,88.143,88.2797,18526.0
2023-11-17 14:50:00,90.41,90.58,90.4,90.52,15318.0,88.2895,88.4555,88.2797,88.3969,15318.0
2023-11-17 14:55:00,90.49,90.58,90.47,90.58,20100.0,88.3676,88.4555,88.3481,88.4555,20100.0
2023-11-17 15:00:00,90.58,90.61,90.46,90.52,13900.0,88.4555,88.4848,88.3383,88.3969,13900.0
2023-11-17 15:05:00,90.55,90.58,90.48,90.57,20028.0,88.4262,88.4555,88.3578,88.4457,20028.0
2023-11-17 15:10:00,90.57,90.57,90.46,90.46,15878.0,88.4457,88.4457,88.3383,88.3383,15878.0
2023-11-17 15:15:00,90.43,90.57,90.38,90.57,11412.0,88.309,88.4457,88.2602,88.4457,11412.0
2023-11-17 15:20:00,90.59,90.67,90.41,90.46,33796.0,88.4652,88.5434,88.2895,88.3383,33796.0
2023-11-17 15:25:00,90.46,90.47,90.2,90.3,46124.0,88.3383,88.3481,88.0844,88.182,46124.0
2023-11-17 15:30:00,90.34,90.34,89.99,90.02,51118.0,88.2211,88.2211,87.8793,87.9086,51118.0
2023-11-17 15:35:00,90.03,90.07,89.89,89.92,38242.0,87.9184,87.9574,87.7817,87.811,38242.0
2023-11-17 15:40:00,89.91,89.95,89.82,89.85,72260.0,87.8012,87.8403,87.7133,87.7426,72260.0
2023-11-17 15:45:00,89.86,89.92,89.78,89.89,105300.0,87.7524,87.811,87.6742,87.7817,105300.0
2023-11-17 15:50:00,89.94,89.99,89.76,89.79,97950.0,87.8305,87.8793,87.6547,87.684,97950.0
2023-11-17 15:55:00,89.79,89.79,89.4,89.41,345002.0,87.684,87.684,87.3032,87.3129,345002.0
2023-11-20 09:30:00,89.14,89.55,89.04,89.36,47500.0,87.0493,87.4496,86.9516,87.2641,47500.0
2023-11-20 09:35:00,89.2,89.35,88.94,89.25,14264.0,87.1078,87.2543,86.8539,87.1567,14264.0
2023-11-20 09:40:00,89.33,89.4,89.01,89.26,15278.0,87.2348,87.3032,86.9223,87.1664,15278.0
2023-11-20 09:45:00,89.18,89.28,89.03,89.13,12770.0,87.0883,87.186,86.9418,87.0395,12770.0
2023-11-20 09:50:00,88.98,89.17,88.94,89.05,20682.0,86.893,87.0785,86.8539,86.9614,20682.0
2023-11-20 09:55:00,89.05,89.28,89.04,89.11,12050.0,86.9614,87.186,86.9516,87.02,12050.0
2023-11-20 10:00:00,89.17,89.17,88.7,88.72,9210.0,87.0785,87.0785,86.6196,86.6391,9210.0
2023-11-20 10:05:00,88.66,88.66,88.24,88.31,47780.0,86.5805,86.5805,86.1704,86.2387,47780.0
2023-11-20 10:10:00,88.24,88.53,88.24,88.45,17940.0,86.1704,86.4536,86.1704,86.3754,17940.0
2023-11-20 10:15:00,88.55,88.62,88.35,88.62,11814.0,86.4731,86.5414,86.2778,86.5414,11814.0
2023-11-20 10:20:00,88.59,88.66,88.45,88.46,10402.0,86.5122,86.5805,86.3754,86.3852,10402.0
2023-11-20 10:25:00,88.46,88.51,88.24,88.34,10268.0,86.3852,86.434,86.1704,86.268,10268.0
2023-11-20 10:30:00,88.33,88.52,88.25,88.46,12534.0,86.2583,86.4438,86.1801,86.3852,12534.0
2023-11-20 10:35:00,88.53,88.61,88.44,88.58,19084.0,86.4536,86.5317,86.3657,86.5024,19084.0
2023-11-20 10:40:00,88.61,89.01,88.6,88.96,25650.0,86.5317,86.9223,86.5219,86.8735,25650.0
2023-11-20 10:45:00,88.99,89.19,88.92,89.14,20328.0,86.9028,87.0981,86.8344,87.0493,20328.0
2023-11-20 10:50:00,89.17,89.28,89.17,89.25,6264.0,87.0785,87.186,87.0785,87.1567,6264.0
2023-11-20 10:55:00,89.2,89.28,89.1,89.14,5728.0,87.1078,87.186,87.0102,87.0493,5728.0
2023-11-20 11:00:00,89.14,89.14,88.97,89.0,11298.0,87.0493,87.0493,86.8832,86.9125,11298.0
2023-11-20 11:05:00,89.14,89.16,89.0,89.06,7742.0,87.0493,87.0688,86.9125,86.9711,7742.0
2023-11-20 11:10:00,89.08,89.2,89.07,89.07,9682.0,86.9907,87.1078,86.9809,86.9809,9682.0
2023-11-20 11:15:00,89.11,89.14,89.01,89.14,5400.0,87.02,87.0493,86.9223,87.0493,5400.0
2023-11-20 11:20:00,89.11,89.16,89.0,89.16,8930.0,87.02,87.0688,86.9125,87.0688,8930.0
2023-11-20 11:25:00,89.19,89.19,89.07,89.07,14970.0,87.0981,87.0981,86.9809,86.9809,14970.0
2023-11-20 11:30:00,89.07,89.07,89.0,89.05,10298.0,86.9809,86.9809,86.9125,86.9614,10298.0
2023-11-20 11:35:00,89.03,89.07,88.88,89.0,10920.0,86.9418,86.9809,86.7954,86.9125,10920.0
2023-11-20 11:40:00,88.98,88.98,88.69,88.83,12444.0,86.893,86.893,86.6098,86.7465,12444.0
2023-11-20 11:45:00,88.8,89.0,88.75,89.0,12742.0,86.7172,86.9125,86.6684,86.9125,12742.0
2023-11-20 11:50:00,88.97,89.04,88.95,89.02,6724.0,86.8832,86.9516,86.8637,86.9321,6724.0
2023-11-20 11:55:00,88.96,89.02,88.94,88.98,2624.0,86.8735,86.9321,86.8539,86.893,2624.0
2023-11-20 12:00:00,89.0,89.15,89.0,89.14,8220.0,86.9125,87.059,86.9125,87.0493,8220.0
2023-11-20 12:05:00,89.09,89.21,89.04,89.14,14104.0,87.0004,87.1176,86.9516,87.0493,14104.0
2023-11-20 12:10:00,89.15,89.15,88.95,88.95,1800.0,87.059,87.059,86.8637,86.8637,1800.0
2023-11-20 12:15:00,88.98,89.05,88.75,88.75,13218.0,86.893,86.9614,86.6684,86.6684,13218.0
2023-11-20 12:20:00,88.76,88.88,88.75,88.83,10352.0,86.6782,86.7954,86.6684,86.7465,10352.0
2023-11-20 12:25:00,88.83,88.9,88.83,88.86,5406.0,86.7465,86.8149,86.7465,86.7758,5406.0
2023-11-20 12:30:00,88.86,88.92,88.84,88.92,3696.0,86.7758,86.8344,86.7563,86.8344,3696.0
2023-11-20 12:35:00,88.92,89.07,88.86,88.92,20450.0,86.8344,86.9809,86.7758,86.8344,20450.0
2023-11-20 12:40:00,88.93,89.02,88.92,88.99,3410.0,86.8442,86.9321,86.8344,86.9028,3410.0
2023-11-20 12:45:00,88.98,89.09,88.94,89.09,5904.0,86.893,87.0004,86.8539,87.0004,5904.0
2023-11-20 12:50:00,89.1,89.19,88.96,89.19,3600.0,87.0102,87.0981,86.8735,87.0981,3600.0
2023-11-20 12:55:00,89.24,89.66,89.24,89.59,36718.0,87.1469,87.5571,87.1469,87.4887,36718.0
2023-11-20 13:00:00,89.61,89.89,89.55,89.74,12788.0,87.5082,87.7817,87.4496,87.6352,12788.0
2023-11-20 13:05:00,89.71,89.92,89.67,89.88,13032.0,87.6059,87.811,87.5668,87.7719,13032.0
2023-11-20 13:10:00,89.87,89.92,89.8,89.83,3588.0,87.7621,87.811,87.6938,87.7231,3588.0
2023-11-20 13:15:00,89.8,90.08,89.79,90.05,25310.0,87.6938,87.9672,87.684,87.9379,25310.0
2023-11-20 13:20:00,90.0,90.28,89.99,90.23,18652.0,87.8891,88.1625,87.8793,88.1137,18652.0
2023-11-20 13:25:00,90.27,90.3,90.18,90.26,3918.0,88.1527,88.182,88.0649,88.143,3918.0
2023-11-20 13:30:00,90.25,90.41,90.24,90.38,17350.0,88.1332,88.2895,88.1235,88.2602,17350.0
2023-11-20 13:35:00,90.36,90.41,90.23,90.26,29440.0,88.2406,88.2895,88.1137,88.143,29440.0
2023-11-20 13:40:00,90.27,90.38,90.27,90.36,4484.0,88.1527,88.2602,88.1527,88.2406,4484.0
2023-11-20 13:45:00,90.39,90.4,90.31,90.35,8906.0,88.2699,88.2797,88.1918,88.2309,8906.0
2023-11-20 13:50:00,90.3,90.3,90.2,90.21,2600.0,88.182,88.182,88.0844,88.0942,2600.0
2023-11-20 13:55:00,90.2,90.27,90.19,90.2,2486.0,88.0844,88.1527,88.0746,88.0844,2486.0
2023-11-20 14:00:00,90.27,90.33,90.2,90.2,7880.0,88.1527,88.2113,88.0844,88.0844,7880.0
2023-11-20 14:05:00,90.25,90.25,90.14,90.22,3626.0,88.1332,88.1332,88.0258,88.1039,3626.0
2023-11-20 14:10:00,90.17,90.24,90.17,90.19,1800.0,88.0551,88.1235,88.0551,88.0746,1800.0
2023-11-20 14:15:00,90.23,90.23,90.11,90.11,9248.0,88.1137,88.1137,87.9965,87.9965,9248.0
2023-11-20 14:20:00,90.17,90.36,90.17,90.36,2134.0,88.0551,88.2406,88.0551,88.2406,2134.0
2023-11-20 14:25:00,90.39,90.39,90.27,90.39,5720.0,88.2699,88.2699,88.1527,88.2699,5720.0
2023-11-20 14:30:00,90.39,90.39,90.29,90.3,6800.0,88.2699,88.2699,88.1723,88.182,6800.0
2023-11-20 14:35:00,90.28,90.32,90.24,90.29,15552.0,88.1625,88.2016,88.1235,88.1723,15552.0
2023-11-20 14:40:00,90.29,90.36,90.24,90.31,14212.0,88.1723,88.2406,88.1235,88.1918,14212.0
2023-11-20 14:45:00,90.3,90.55,90.3,90.49,14598.0,88.182,88.4262,88.182,88.3676,14598.0
2023-11-20 14:50:00,90.48,90.48,90.38,90.42,5846.0,88.3578,88.3578,88.2602,88.2992,5846.0
2023-11-20 14:55:00,90.39,90.5,90.36,90.5,14586.0,88.2699,88.3774,88.2406,88.3774,14586.0
2023-11-20 15:00:00,90.52,90.63,90.44,90.63,15468.0,88.3969,88.5043,88.3188,88.5043,15468.0
2023-11-20 15:05:00,90.63,90.67,90.58,90.64,7650.0,88.5043,88.5434,88.4555,88.5141,7650.0
2023-11-20 15:10:00,90.71,90.89,90.69,90.87,15476.0,88.5824,88.7582,88.5629,88.7387,15476.0
2023-11-20 15:15:00,90.82,90.86,90.79,90.81,8456.0,88.6898,88.7289,88.6606,88.6801,8456.0
2023-11-20 15:20:00,90.83,90.88,90.72,90.82,10818.0,88.6996,88.7484,88.5922,88.6898,10818.0
2023-11-20 15:25:00,90.81,90.83,90.74,90.81,9594.0,88.6801,88.6996,88.6117,88.6801,9594.0
2023-11-20 15:30:00,90.78,90.82,90.58,90.58,58040.0,88.6508,88.6898,88.4555,88.4555,58040.0
2023-11-20 15:35:00,90.54,90.55,90.42,90.45,27708.0,88.4164,88.4262,88.2992,88.3285,27708.0
2023-11-20 15:40:00,90.46,90.86,90.43,90.78,30310.0,88.3383,88.7289,88.309,88.6508,30310.0
2023-11-20 15:45:00,90.82,90.82,90.67,90.81,22584.0,88.6898,88.6898,88.5434,88.6801,22584.0
2023-11-20 15:50:00,90.83,90.84,90.69,90.74,28062.0,88.6996,88.7094,88.5629,88.6117,28062.0
2023-11-20 15:55:00,90.76,91.0,90.61,90.95,103456.0,88.6313,88.8656,88.4848,88.8168,103456.0
2023-11-21 09:30:00,90.19,90.46,89.86,90.14,17566.0,88.0746,88.3383,87.7524,88.0258,17566.0
2023-11-21 09:35:00,89.89,90.27,89.64,89.64,10520.0,87.7817,88.1527,87.5375,87.5375,10520.0
2023-11-21 09:40:00,89.86,89.99,89.73,89.78,6244.0,87.7524,87.8793,87.6254,87.6742,6244.0
2023-11-21 09:45:00,89.68,89.82,89.57,89.57,8456.0,87.5766,87.7133,87.4692,87.4692,8456.0
2023-11-21 09:50:00,89.57,89.63,89.52,89.54,1836.0,87.4692,87.5278,87.4203,87.4399,1836.0
2023-11-21 09:55:00,89.53,89.79,89.53,89.7,8124.0,87.4301,87.684,87.4301,87.5961,8124.0
2023-11-21 10:00:00,89.76,89.79,89.64,89.67,3600.0,87.6547,87.684,87.5375,87.5668,3600.0
2023-11-21 10:05:00,89.72,89.74,89.57,89.72,8876.0,87.6156,87.6352,87.4692,87.6156,8876.0
2023-11-21 10:10:00,89.72,89.74,89.48,89.48,2886.0,87.6156,87.6352,87.3813,87.3813,2886.0
2023-11-21 10:15:00,89.38,89.38,89.05,89.08,3600.0,87.2836,87.2836,86.9614,86.9907,3600.0
2023-11-21 10:20:00,89.04,89.04,88.63,88.71,11276.0,86.9516,86.9516,86.5512,86.6293,11276.0
2023-11-21 10:25:00,88.89,88.97,88.77,88.96,6152.0,86.8051,86.8832,86.6879,86.8735,6152.0
2023-11-21 10:30:00,89.02,89.38,88.98,89.38,68312.0,86.9321,87.2836,86.893,87.2836,68312.0
2023-11-21 10:35:00,89.27,89.46,89.16,89.24,8234.0,87.1762,87.3617,87.0688,87.1469,8234.0
2023-11-21 10:40:00,89.24,89.24,88.99,89.05,5400.0,87.1469,87.1469,86.9028,86.9614,5400.0
2023-11-21 10:45:00,89.05,89.28,88.99,89.24,9254.0,86.9614,87.186,86.9028,87.1469,9254.0
2023-11-21 10:50:00,89.23,89.35,89.13,89.25,11524.0,87.1371,87.2543,87.0395,87.1567,11524.0
2023-11-21 10:55:00,89.25,89.32,89.11,89.21,9410.0,87.1567,87.225,87.02,87.1176,9410.0
2023-11-21 11:00:00,89.25,89.42,89.03,89.36,16040.0,87.1567,87.3227,86.9418,87.2641,16040.0
2023-11-21 11:05:00,89.32,89.32,88.91,88.91,10988.0,87.225,87.225,86.8246,86.8246,10988.0
2023-11-21 11:10:00,88.86,89.04,88.81,88.98,15194.0,86.7758,86.9516,86.727,86.893,15194.0
2023-11-21 11:15:00,89.03,89.31,89.03,89.03,11608.0,86.9418,87.2153,86.9418,86.9418,11608.0
2023-11-21 11:20:00,89.02,89.11,88.97,88.98,6100.0,86.9321,87.02,86.8832,86.893,6100.0
2023-11-21 11:25:00,89.02,89.1,88.86,89.02,10800.0,86.9321,87.0102,86.7758,86.9321,10800.0
2023-11-21 11:30:00,89.03,89.25,89.03,89.13,9294.0,86.9418,87.1567,86.9418,87.0395,9294.0
2023-11-21 11:35:00,89.14,89.21,89.02,89.03,8312.0,87.0493,87.1176,86.9321,86.9418,8312.0
2023-11-21 11:40:00,89.03,89.03,88.77,88.85,7394.0,86.9418,86.9418,86.6879,86.7661,7394.0
2023-11-21 11:45:00,88.89,89.05,88.82,89.03,16362.0,86.8051,86.9614,86.7368,86.9418,16362.0
2023-11-21 11:50:00,89.02,89.02,88.92,88.92,9112.0,86.9321,86.9321,86.8344,86.8344,9112.0
2023-11-21 11:55:00,88.9,89.06,88.89,88.98,9852.0,86.8149,86.9711,86.8051,86.893,9852.0
2023-11-21 12:00:00,88.94,89.03,88.91,88.95,10364.0,86.8539,86.9418,86.8246,86.8637,10364.0
2023-11-21 12:05:00,89.03,89.16,88.96,89.12,19012.0,86.9418,87.0688,86.8735,87.0297,19012.0
2023-11-21 12:10:00,89.07,89.24,89.07,89.12,10520.0,86.9809,87.1469,86.9809,87.0297,10520.0
2023-11-21 12:15:00,89.13,89.33,89.03,89.33,19684.0,87.0395,87.2348,86.9418,87.2348,19684.0
2023-11-21 12:20:00,89.35,89.43,89.23,89.25,10610.0,87.2543,87.3325,87.1371,87.1567,10610.0
2023-11-21 12:25:00,89.31,89.32,89.16,89.16,10222.0,87.2153,87.225,87.0688,87.0688,10222.0
2023-11-21 12:30:00,89.17,89.35,89.15,89.3,8592.0,87.0785,87.2543,87.059,87.2055,8592.0
2023-11-21 12:35:00,89.38,89.42,89.23,89.37,10562.0,87.2836,87.3227,87.1371,87.2739,10562.0
2023-11-21 12:40:00,89.3,89.32,89.11,89.19,15040.0,87.2055,87.225,87.02,87.0981,15040.0
2023-11-21 12:45:00,89.13,89.41,89.11,89.41,9510.0,87.0395,87.3129,87.02,87.3129,9510.0
2023-11-21 12:50:00,89.42,89.52,89.31,89.44,11740.0,87.3227,87.4203,87.2153,87.3422,11740.0
2023-11-21 12:55:00,89.5,89.64,89.35,89.41,10904.0,87.4008,87.5375,87.2543,87.3129,10904.0
2023-11-21 13:00:00,89.42,89.42,89.05,89.13,11566.0,87.3227,87.3227,86.9614,87.0395,11566.0
2023-11-21 13:05:00,89.18,89.38,89.14,89.36,8780.0,87.0883,87.2836,87.0493,87.2641,8780.0
2023-11-21 13:10:00,89.3,89.32,89.2,89.28,11974.0,87.2055,87.225,87.1078,87.186,11974.0
2023-11-21 13:15:00,89.32,89.42,89.31,89.38,8486.0,87.225,87.3227,87.2153,87.2836,8486.0
2023-11-21 13:20:00,89.34,89.4,89.2,89.2,8996.0,87.2446,87.3032,87.1078,87.1078,8996.0
2023-11-21 13:25:00,89.17,89.26,89.14,89.26,12456.0,87.0785,87.1664,87.0493,87.1664,12456.0
2023-11-21 13:30:00,89.27,89.54,89.24,89.47,13954.0,87.1762,87.4399,87.1469,87.3715,13954.0
2023-11-21 13:35:00,89.42,89.49,89.37,89.39,7802.0,87.3227,87.391,87.2739,87.2934,7802.0
2023-11-21 13:40:00,89.47,89.64,89.37,89.63,9094.0,87.3715,87.5375,87.2739,87.5278,9094.0
2023-11-21 13:45:00,89.62,89.65,89.43,89.46,8270.0,87.518,87.5473,87.3325,87.3617,8270.0
2023-11-21 13:50:00,89.47,89.52,89.39,89.43,10574.0,87.3715,87.4203,87.2934,87.3325,10574.0
2023-11-21 13:55:00,89.42,89.54,89.42,89.46,9420.0,87.3227,87.4399,87.3227,87.3617,9420.0
2023-11-21 14:00:00,89.45,89.45,89.21,89.21,11938.0,87.352,87.352,87.1176,87.1176,11938.0
2023-11-21 14:05:00,89.25,89.34,89.21,89.23,11232.0,87.1567,87.2446,87.1176,87.1371,11232.0
2023-11-21 14:10:00,89.22,89.46,89.21,89.46,8140.0,87.1274,87.3617,87.1176,87.3617,8140.0
2023-11-21 14:15:00,89.44,89.49,89.28,89.29,7664.0,87.3422,87.391,87.186,87.1957,7664.0
2023-11-21 14:20:00,89.26,89.39,89.25,89.39,9084.0,87.1664,87.2934,87.1567,87.2934,9084.0
2023-11-21 14:25:00,89.39,89.47,89.32,89.45,14426.0,87.2934,87.3715,87.225,87.352,14426.0
2023-11-21 14:30:00,89.45,89.51,89.36,89.39,8924.0,87.352,87.4106,87.2641,87.2934,8924.0
2023-11-21 14:35:00,89.42,89.48,89.33,89.36,8890.0,87.3227,87.3813,87.2348,87.2641,8890.0
2023-11-21 14:40:00,89.39,89.49,89.32,89.38,10142.0,87.2934,87.391,87.225,87.2836,10142.0
2023-11-21 14:45:00,89.34,89.47,89.32,89.39,10044.0,87.2446,87.3715,87.225,87.2934,10044.0
2023-11-21 14:50:00,89.36,89.42,89.28,89.31,11602.0,87.2641,87.3227,87.186,87.2153,11602.0
2023-11-21 14:55:00,89.31,89.45,89.31,89.42,16882.0,87.2153,87.352,87.2153,87.3227,16882.0
2023-11-21 15:00:00,89.39,89.58,89.39,89.53,10900.0,87.2934,87.4789,87.2934,87.4301,10900.0
2023-11-21 15:05:00,89.55,89.56,89.4,89.4,8608.0,87.4496,87.4594,87.3032,87.3032,8608.0
2023-11-21 15:10:00,89.41,89.67,89.41,89.64,12012.0,87.3129,87.5668,87.3129,87.5375,12012.0
2023-11-21 15:15:00,89.65,89.65,89.42,89.42,11348.0,87.5473,87.5473,87.3227,87.3227,11348.0
2023-11-21 15:20:00,89.44,89.5,89.39,89.45,8472.0,87.3422,87.4008,87.2934,87.352,8472.0
2023-11-21 15:25:00,89.47,89.54,89.38,89.44,15010.0,87.3715,87.4399,87.2836,87.3422,15010.0
2023-11-21 15:30:00,89.45,89.54,89.39,89.46,16270.0,87.352,87.4399,87.2934,87.3617,16270.0
2023-11-21 15:35:00,89.48,89.59,89.44,89.51,14768.0,87.3813,87.4887,87.3422,87.4106,14768.0
2023-11-21 15:40:00,89.51,89.61,89.49,89.55,19138.0,87.4106,87.5082,87.391,87.4496,19138.0
2023-11-21 15:45:00,89.57,89.67,89.54,89.58,15380.0,87.4692,87.5668,87.4399,87.4789,15380.0
2023-11-21 15:50:00,89.58,89.74,89.58,89.67,29140.0,87.4789,87.6352,87.4789,87.5668,29140.0
2023-11-21 15:55:00,89.67,89.99,89.6,89.96,92592.0,87.5668,87.8793,87.4985,87.85,92592.0
2023-11-22 09:30:00,90.5,90.55,90.31,90.45,15958.0,88.3774,88.4262,88.1918,88.3285,15958.0
2023-11-22 09:35:00,90.44,90.76,90.2,90.76,12102.0,88.3188,88.6313,88.0844,88.6313,12102.0
2023-11-22 09:40:00,90.8,90.8,90.41,90.79,2200.0,88.6703,88.6703,88.2895,88.6606,2200.0
2023-11-22 09:45:00,90.61,90.8,90.12,90.12,6172.0,88.4848,88.6703,88.0063,88.0063,6172.0
2023-11-22 09:50:00,90.25,90.25,89.87,89.87,5194.0,88.1332,88.1332,87.7621,87.7621,5194.0
2023-11-22 09:55:00,90.08,90.19,89.99,90.19,3200.0,87.9672,88.0746,87.8793,88.0746,3200.0
2023-11-22 10:00:00,90.1,90.17,89.9,90.17,4726.0,87.9867,88.0551,87.7914,88.0551,4726.0
2023-11-22 10:05:00,90.12,90.42,90.1,90.23,3126.0,88.0063,88.2992,87.9867,88.1137,3126.0
2023-11-22 10:10:00,90.17,90.29,90.04,90.21,4000.0,88.0551,88.1723,87.9281,88.0942,4000.0
2023-11-22 10:15:00,90.2,90.28,90.11,90.24,3438.0,88.0844,88.1625,87.9965,88.1235,3438.0
2023-11-22 10:20:00,90.24,90.69,90.24,90.69,3612.0,88.1235,88.5629,88.1235,88.5629,3612.0
2023-11-22 10:25:00,90.78,90.79,90.46,90.54,7636.0,88.6508,88.6606,88.3383,88.4164,7636.0
2023-11-22 10:30:00,90.58,90.87,90.57,90.67,15224.0,88.4555,88.7387,88.4457,88.5434,15224.0
2023-11-22 10:35:00,90.83,90.85,90.79,90.83,2608.0,88.6996,88.7191,88.6606,88.6996,2608.0
2023-11-22 10:40:00,90.96,91.14,90.9,91.07,10036.0,88.8266,89.0023,88.768,88.934,10036.0
2023-11-22 10:45:00,91.03,91.05,90.96,91.05,2820.0,88.8949,88.9145,88.8266,88.9145,2820.0
2023-11-22 10:50:00,90.95,90.96,90.67,90.75,4178.0,88.8168,88.8266,88.5434,88.6215,4178.0
2023-11-22 10:55:00,90.81,90.89,90.81,90.88,1500.0,88.6801,88.7582,88.6801,88.7484,1500.0
2023-11-22 11:00:00,90.79,90.88,90.73,90.73,1698.0,88.6606,88.7484,88.602,88.602,1698.0
2023-11-22 11:05:00,90.81,90.89,90.75,90.89,3924.0,88.6801,88.7582,88.6215,88.7582,3924.0
2023-11-22 11:10:00,90.95,90.98,90.92,90.92,1400.0,88.8168,88.8461,88.7875,88.7875,1400.0
2023-11-22 11:15:00,91.02,91.06,90.92,91.05,2786.0,88.8852,88.9242,88.7875,88.9145,2786.0
2023-11-22 11:20:00,91.05,91.05,90.97,91.03,1300.0,88.9145,88.9145,88.8363,88.8949,1300.0
2023-11-22 11:25:00,91.07,91.07,90.86,90.97,5774.0,88.934,88.934,88.7289,88.8363,5774.0
2023-11-22 11:30:00,90.9,91.04,90.9,91.0,4538.0,88.768,88.9047,88.768,88.8656,4538.0
2023-11-22 11:35:00,91.08,91.08,90.95,91.02,3058.0,88.9438,88.9438,88.8168,88.8852,3058.0
2023-11-22 11:40:00,91.05,91.15,91.01,91.15,2068.0,88.9145,89.0121,88.8754,89.0121,2068.0
2023-11-22 11:45:00,91.23,91.3,91.13,91.19,4460.0,89.0902,89.1586,88.9926,89.0512,4460.0
2023-11-22 11:50:00,91.16,91.16,91.05,91.08,3600.0,89.0219,89.0219,88.9145,88.9438,3600.0
2023-11-22 11:55:00,91.07,91.28,91.06,91.28,4604.0,88.934,89.1391,88.9242,89.1391,4604.0
2023-11-22 12:00:00,91.32,91.32,91.17,91.21,3800.0,89.1781,89.1781,89.0316,89.0707,3800.0
2023-11-22 12:05:00,91.25,91.35,91.25,91.27,4600.0,89.1098,89.2074,89.1098,89.1293,4600.0
2023-11-22 12:10:00,91.25,91.25,91.05,91.05,3158.0,89.1098,89.1098,88.9145,88.9145,3158.0
2023-11-22 12:15:00,91.06,91.14,91.06,91.1,600.0,88.9242,89.0023,88.9242,88.9633,600.0
2023-11-22 12:20:00,91.05,91.05,91.01,91.05,2198.0,88.9145,88.9145,88.8754,88.9145,2198.0
2023-11-22 12:25:00,90.98,90.98,90.76,90.8,3908.0,88.8461,88.8461,88.6313,88.6703,3908.0
2023-11-22 12:30:00,90.84,90.94,90.79,90.94,2756.0,88.7094,88.807,88.6606,88.807,2756.0
2023-11-22 12:35:00,90.96,90.96,90.77,90.85,2146.0,88.8266,88.8266,88.641,88.7191,2146.0
2023-11-22 12:40:00,90.89,90.92,90.83,90.86,1416.0,88.7582,88.7875,88.6996,88.7289,1416.0
2023-11-22 12:45:00,90.79,90.86,90.79,90.86,850.0,88.6606,88.7289,88.6606,88.7289,850.0
2023-11-22 12:50:00,90.86,90.88,90.83,90.88,1404.0,88.7289,88.7484,88.6996,88.7484,1404.0
2023-11-22 12:55:00,90.85,90.93,90.85,90.93,1600.0,88.7191,88.7973,88.7191,88.7973,1600.0
2023-11-22 13:00:00,90.93,90.95,90.85,90.88,3000.0,88.7973,88.8168,88.7191,88.7484,3000.0
2023-11-22 13:05:00,90.85,90.85,90.75,90.75,2460.0,88.7191,88.7191,88.6215,88.6215,2460.0
2023-11-22 13:10:00,90.54,90.64,90.45,90.64,5802.0,88.4164,88.5141,88.3285,88.5141,5802.0
2023-11-22 13:15:00,90.64,90.64,90.54,90.55,800.0,88.5141,88.5141,88.4164,88.4262,800.0
2023-11-22 13:20:00,90.59,90.64,90.59,90.6,5596.0,88.4652,88.5141,88.4652,88.475,5596.0
2023-11-22 13:25:00,90.6,90.75,90.6,90.66,4046.0,88.475,88.6215,88.475,88.5336,4046.0
2023-11-22 13:30:00,90.66,90.7,90.6,90.61,4898.0,88.5336,88.5727,88.475,88.4848,4898.0
2023-11-22 13:35:00,90.57,90.57,90.36,90.36,4366.0,88.4457,88.4457,88.2406,88.2406,4366.0
2023-11-22 13:40:00,90.26,90.38,90.26,90.3,4580.0,88.143,88.2602,88.143,88.182,4580.0
2023-11-22 13:45:00,90.32,90.34,90.27,90.34,2500.0,88.2016,88.2211,88.1527,88.2211,2500.0
2023-11-22 13:50:00,90.34,90.4,90.28,90.28,2412.0,88.2211,88.2797,88.1625,88.1625,2412.0
2023-11-22 13:55:00,90.29,90.29,90.2,90.21,1574.0,88.1723,88.1723,88.0844,88.0942,1574.0
2023-11-22 14:00:00,90.24,90.29,90.11,90.11,4116.0,88.1235,88.1723,87.9965,87.9965,4116.0
2023-11-22 14:05:00,90.14,90.22,90.14,90.22,2202.0,88.0258,88.1039,88.0258,88.1039,2202.0
2023-11-22 14:10:00,90.17,90.19,90.08,90.09,4658.0,88.0551,88.0746,87.9672,87.977,4658.0
2023-11-22 14:15:00,90.0,90.14,90.0,90.06,5000.0,87.8891,88.0258,87.8891,87.9477,5000.0
2023-11-22 14:20:00,90.05,90.05,89.92,89.92,3044.0,87.9379,87.9379,87.811,87.811,3044.0
2023-11-22 14:25:00,89.96,90.2,89.96,90.16,4742.0,87.85,88.0844,87.85,88.0453,4742.0
2023-11-22 14:30:00,90.2,90.2,90.08,90.1,2200.0,88.0844,88.0844,87.9672,87.9867,2200.0
2023-11-22 14:35:00,90.04,90.06,89.92,89.96,5304.0,87.9281,87.9477,87.811,87.85,5304.0
2023-11-22 14:40:00,89.96,90.1,89.91,90.1,5248.0,87.85,87.9867,87.8012,87.9867,5248.0
2023-11-22 14:45:00,90.11,90.19,90.11,90.19,1400.0,87.9965,88.0746,87.9965,88.0746,1400.0
2023-11-22 14:50:00,90.23,90.32,90.23,90.31,3214.0,88.1137,88.2016,88.1137,88.1918,3214.0
2023-11-22 14:55:00,90.3,90.37,90.16,90.16,10290.0,88.182,88.2504,88.0453,88.0453,10290.0
2023-11-22 15:00:00,90.16,90.32,90.16,90.32,1856.0,88.0453,88.2016,88.0453,88.2016,1856.0
2023-11-22 15:05:00,90.32,90.39,90.28,90.3,4616.0,88.2016,88.2699,88.1625,88.182,4616.0
2023-11-22 15:10:00,90.28,90.41,90.23,90.41,8204.0,88.1625,88.2895,88.1137,88.2895,8204.0
2023-11-22 15:15:00,90.47,90.63,90.46,90.62,4596.0,88.3481,88.5043,88.3383,88.4945,4596.0
2023-11-22 15:20:00,90.57,90.58,90.49,90.56,8914.0,88.4457,88.4555,88.3676,88.4359,8914.0
2023-11-22 15:25:00,90.59,90.67,90.5,90.67,5876.0,88.4652,88.5434,88.3774,88.5434,5876.0
2023-11-22 15:30:00,90.65,90.65,90.53,90.57,6694.0,88.5238,88.5238,88.4067,88.4457,6694.0
2023-11-22 15:35:00,90.6,90.6,90.48,90.53,7368.0,88.475,88.475,88.3578,88.4067,7368.0
2023-11-22 15:40:00,90.51,90.54,90.44,90.51,4298.0,88.3871,88.4164,88.3188,88.3871,4298.0
2023-11-22 15:45:00,90.51,90.66,90.48,90.6,11864.0,88.3871,88.5336,88.3578,88.475,11864.0
2023-11-22 15:50:00,90.59,90.76,90.58,90.67,30120.0,88.4652,88.6313,88.4555,88.5434,30120.0
2023-11-22 15:55:00,90.68,90.81,90.66,90.78,67842.0,88.5531,88.6801,88.5336,88.6508,67842.0
2023-11-24 09:30:00,90.86,90.99,90.32,90.32,17458.0,88.7289,88.8559,88.2016,88.2016,17458.0
2023-11-24 09:35:00,90.43,90.63,90.31,90.35,2000.0,88.309,88.5043,88.1918,88.2309,2000.0
2023-11-24 09:40:00,90.36,90.75,90.36,90.75,3452.0,88.2406,88.6215,88.2406,88.6215,3452.0
2023-11-24 09:45:00,90.85,90.96,90.58,90.92,5358.0,88.7191,88.8266,88.4555,88.7875,5358.0
2023-11-24 09:50:00,91.0,91.07,90.87,90.87,5352.0,88.8656,88.934,88.7387,88.7387,5352.0
2023-11-24 09:55:00,90.85,91.0,90.85,90.89,1400.0,88.7191,88.8656,88.7191,88.7582,1400.0
2023-11-24 10:00:00,90.83,91.14,90.83,90.99,4102.0,88.6996,89.0023,88.6996,88.8559,4102.0
2023-11-24 10:05:00,90.92,90.97,90.78,90.78,3000.0,88.7875,88.8363,88.6508,88.6508,3000.0
2023-11-24 10:10:00,90.78,90.92,90.73,90.81,6198.0,88.6508,88.7875,88.602,88.6801,6198.0
2023-11-24 10:15:00,90.86,90.98,90.71,90.97,5712.0,88.7289,88.8461,88.5824,88.8363,5712.0
2023-11-24 10:20:00,90.99,91.14,90.99,91.14,3536.0,88.8559,89.0023,88.8559,89.0023,3536.0
2023-11-24 10:25:00,91.2,91.3,91.08,91.13,13158.0,89.0609,89.1586,88.9438,88.9926,13158.0
2023-11-24 10:30:00,91.13,91.13,91.08,91.13,3122.0,88.9926,88.9926,88.9438,88.9926,3122.0
2023-11-24 10:35:00,91.13,91.21,91.1,91.17,6586.0,88.9926,89.0707,88.9633,89.0316,6586.0
2023-11-24 10:40:00,91.25,91.42,91.23,91.3,6164.0,89.1098,89.2758,89.0902,89.1586,6164.0
2023-11-24 10:45:00,91.34,91.38,91.22,91.22,2096.0,89.1977,89.2367,89.0805,89.0805,2096.0
2023-11-24 10:50:00,91.22,91.44,91.19,91.44,3140.0,89.0805,89.2953,89.0512,89.2953,3140.0
2023-11-24 10:55:00,91.5,91.59,91.46,91.46,6950.0,89.3539,89.4418,89.3148,89.3148,6950.0
2023-11-24 11:00:00,91.46,91.46,91.35,91.36,2600.0,89.3148,89.3148,89.2074,89.2172,2600.0
2023-11-24 11:05:00,91.47,91.54,91.46,91.47,2336.0,89.3246,89.393,89.3148,89.3246,2336.0
2023-11-24 11:10:00,91.46,91.47,91.4,91.44,3284.0,89.3148,89.3246,89.2562,89.2953,3284.0
2023-11-24 11:15:00,91.46,91.47,91.3,91.33,4276.0,89.3148,89.3246,89.1586,89.1879,4276.0
2023-11-24 11:20:00,91.34,91.35,91.25,91.28,5456.0,89.1977,89.2074,89.1098,89.1391,5456.0
2023-11-24 11:25:00,91.29,91.32,91.11,91.27,6560.0,89.1488,89.1781,88.973,89.1293,6560.0
2023-11-24 11:30:00,91.3,91.31,91.16,91.16,2498.0,89.1586,89.1684,89.0219,89.0219,2498.0
2023-11-24 11:35:00,91.16,91.17,91.05,91.08,4180.0,89.0219,89.0316,88.9145,88.9438,4180.0
2023-11-24 11:40:00,91.11,91.14,91.09,91.11,1800.0,88.973,89.0023,88.9535,88.973,1800.0
2023-11-24 11:45:00,91.11,91.15,91.03,91.03,6186.0,88.973,89.0121,88.8949,88.8949,6186.0
2023-11-24 11:50:00,91.04,91.04,91.01,91.01,400.0,88.9047,88.9047,88.8754,88.8754,400.0
2023-11-24 11:55:00,91.19,91.23,91.11,91.17,4022.0,89.0512,89.0902,88.973,89.0316,4022.0
2023-11-24 12:00:00,91.21,91.29,91.21,91.29,1080.0,89.0707,89.1488,89.0707,89.1488,1080.0
2023-11-24 12:05:00,91.21,91.25,91.21,91.24,824.0,89.0707,89.1098,89.0707,89.1,824.0
2023-11-24 12:10:00,91.3,91.41,91.3,91.3,1934.0,89.1586,89.266,89.1586,89.1586,1934.0
2023-11-24 12:15:00,91.3,91.35,91.21,91.34,2270.0,89.1586,89.2074,89.0707,89.1977,2270.0
2023-11-24 12:20:00,91.34,91.34,91.2,91.29,864.0,89.1977,89.1977,89.0609,89.1488,864.0
2023-11-24 12:25:00,91.33,91.38,91.29,91.29,2844.0,89.1879,89.2367,89.1488,89.1488,2844.0
2023-11-24 12:30:00,91.34,91.36,91.34,91.36,502.0,89.1977,89.2172,89.1977,89.2172,502.0
2023-11-24 12:35:00,91.39,91.44,91.39,91.4,2516.0,89.2465,89.2953,89.2465,89.2562,2516.0
2023-11-24 12:40:00,91.4,91.51,91.4,91.46,4622.0,89.2562,89.3637,89.2562,89.3148,4622.0
2023-11-24 12:45:00,91.46,91.56,91.29,91.31,15078.0,89.3148,89.4125,89.1488,89.1684,15078.0
2023-11-24 12:50:00,91.33,91.53,91.32,91.5,8556.0,89.1879,89.3832,89.1781,89.3539,8556.0
2023-11-24 12:55:00,91.46,91.79,91.42,91.78,42610.0,89.3148,89.6371,89.2758,89.6273,42610.0
2023-11-27 09:30:00,91.5,91.5,91.01,91.34,16176.0,89.3539,89.3539,88.8754,89.1977,16176.0
2023-11-27 09:35:00,91.36,91.58,91.32,91.56,3098.0,89.2172,89.432,89.1781,89.4125,3098.0
2023-11-27 09:40:00,91.51,91.66,91.33,91.48,4216.0,89.3637,89.5101,89.1879,89.3344,4216.0
2023-11-27 09:45:00,91.5,91.66,91.39,91.52,5854.0,89.3539,89.5101,89.2465,89.3734,5854.0
2023-11-27 09:50:00,91.59,91.65,91.45,91.65,7292.0,89.4418,89.5004,89.3051,89.5004,7292.0
2023-11-27 09:55:00,91.69,91.9,91.44,91.52,7328.0,89.5394,89.7445,89.2953,89.3734,7328.0
2023-11-27 10:00:00,91.53,91.53,91.12,91.23,19058.0,89.3832,89.3832,88.9828,89.0902,19058.0
2023-11-27 10:05:00,91.23,91.56,91.12,91.56,15980.0,89.0902,89.4125,88.9828,89.4125,15980.0
2023-11-27 10:10:00,91.52,91.57,91.37,91.37,5236.0,89.3734,89.4223,89.2269,89.2269,5236.0
2023-11-27 10:15:00,91.44,91.64,91.42,91.53,9412.0,89.2953,89.4906,89.2758,89.3832,9412.0
2023-11-27 10:20:00,91.57,91.77,91.56,91.68,5044.0,89.4223,89.6176,89.4125,89.5297,5044.0
2023-11-27 10:25:00,91.73,91.9,91.72,91.74,10372.0,89.5785,89.7445,89.5687,89.5883,10372.0
2023-11-27 10:30:00,91.71,91.85,91.67,91.74,4254.0,89.559,89.6957,89.5199,89.5883,4254.0
2023-11-27 10:35:00,91.76,91.77,91.64,91.73,2642.0,89.6078,89.6176,89.4906,89.5785,2642.0
2023-11-27 10:40:00,91.73,91.83,91.47,91.47,3932.0,89.5785,89.6762,89.3246,89.3246,3932.0
2023-11-27 10:45:00,91.47,91.66,91.46,91.6,4720.0,89.3246,89.5101,89.3148,89.4516,4720.0
2023-11-27 10:50:00,91.57,91.63,91.5,91.6,3800.0,89.4223,89.4809,89.3539,89.4516,3800.0
2023-11-27 10:55:00,91.5,91.63,91.45,91.63,3014.0,89.3539,89.4809,89.3051,89.4809,3014.0
2023-11-27 11:00:00,91.55,91.55,91.4,91.52,4320.0,89.4027,89.4027,89.2562,89.3734,4320.0
2023-11-27 11:05:00,91.55,91.63,91.5,91.61,6896.0,89.4027,89.4809,89.3539,89.4613,6896.0
2023-11-27 11:10:00,91.67,91.7,91.55,91.57,4982.0,89.5199,89.5492,89.4027,89.4223,4982.0
2023-11-27 11:15:00,91.59,91.83,91.58,91.79,4664.0,89.4418,89.6762,89.432,89.6371,4664.0
2023-11-27 11:20:00,91.72,91.75,91.7,91.71,3306.0,89.5687,89.598,89.5492,89.559,3306.0
2023-11-27 11:25:00,91.67,91.88,91.67,91.88,5860.0,89.5199,89.725,89.5199,89.725,5860.0
2023-11-27 11:30:00,91.83,91.88,91.75,91.78,5764.0,89.6762,89.725,89.598,89.6273,5764.0
2023-11-27 11:35:00,91.82,91.87,91.82,91.83,1200.0,89.6664,89.7152,89.6664,89.6762,1200.0
2023-11-27 11:40:00,91.8,91.88,91.73,91.79,4758.0,89.6469,89.725,89.5785,89.6371,4758.0
2023-11-27 11:45:00,91.78,91.87,91.76,91.87,5388.0,89.6273,89.7152,89.6078,89.7152,5388.0
2023-11-27 11:50:00,91.83,91.84,91.76,91.77,3402.0,89.6762,89.6859,89.6078,89.6176,3402.0
2023-11-27 11:55:00,91.81,91.87,91.75,91.86,10806.0,89.6566,89.7152,89.598,89.7055,10806.0
2023-11-27 12:00:00,91.82,91.82,91.64,91.78,10762.0,89.6664,89.6664,89.4906,89.6273,10762.0
2023-11-27 12:05:00,91.77,91.91,91.73,91.86,7282.0,89.6176,89.7543,89.5785,89.7055,7282.0
2023-11-27 12:10:00,91.83,91.97,91.76,91.97,4530.0,89.6762,89.8129,89.6078,89.8129,4530.0
2023-11-27 12:15:00,91.92,91.97,91.79,91.81,5790.0,89.764,89.8129,89.6371,89.6566,5790.0
2023-11-27 12:20:00,91.81,91.91,91.75,91.75,7666.0,89.6566,89.7543,89.598,89.598,7666.0
2023-11-27 12:25:00,91.76,91.79,91.63,91.71,6640.0,89.6078,89.6371,89.4809,89.559,6640.0
2023-11-27 12:30:00,91.69,92.01,91.69,92.01,3222.0,89.5394,89.8519,89.5394,89.8519,3222.0
2023-11-27 12:35:00,92.02,92.07,91.93,91.93,5348.0,89.8617,89.9105,89.7738,89.7738,5348.0
2023-11-27 12:40:00,92.01,92.03,91.92,91.92,3000.0,89.8519,89.8715,89.764,89.764,3000.0
2023-11-27 12:45:00,91.92,92.03,91.88,92.0,3586.0,89.764,89.8715,89.725,89.8422,3586.0
2023-11-27 12:50:00,91.95,91.98,91.92,91.95,2450.0,89.7933,89.8226,89.764,89.7933,2450.0
2023-11-27 12:55:00,91.92,92.04,91.91,92.0,5200.0,89.764,89.8812,89.7543,89.8422,5200.0
2023-11-27 13:00:00,91.99,92.04,91.94,92.03,2800.0,89.8324,89.8812,89.7836,89.8715,2800.0
2023-11-27 13:05:00,91.98,92.04,91.95,92.03,9080.0,89.8226,89.8812,89.7933,89.8715,9080.0
2023-11-27 13:10:00,92.05,92.05,91.95,92.01,1600.0,89.891,89.891,89.7933,89.8519,1600.0
2023-11-27 13:15:00,91.95,92.2,91.95,92.14,5246.0,89.7933,90.0375,89.7933,89.9789,5246.0
2023-11-27 13:20:00,92.11,92.2,92.09,92.14,7062.0,89.9496,90.0375,89.9301,89.9789,7062.0
2023-11-27 13:25:00,92.19,92.19,92.01,92.11,6524.0,90.0277,90.0277,89.8519,89.9496,6524.0
2023-11-27 13:30:00,92.11,92.14,92.05,92.11,2500.0,89.9496,89.9789,89.891,89.9496,2500.0
2023-11-27 13:35:00,92.05,92.17,92.05,92.08,3040.0,89.891,90.0082,89.891,89.9203,3040.0
2023-11-27 13:40:00,92.05,92.06,91.87,91.87,3040.0,89.891,89.9008,89.7152,89.7152,3040.0
2023-11-27 13:45:00,91.85,91.89,91.83,91.89,3358.0,89.6957,89.7348,89.6762,89.7348,3358.0
2023-11-27 13:50:00,91.84,91.84,91.7,91.7,5612.0,89.6859,89.6859,89.5492,89.5492,5612.0
2023-11-27 13:55:00,91.64,91.72,91.64,91.72,4400.0,89.4906,89.5687,89.4906,89.5687,4400.0
2023-11-27 14:00:00,91.72,91.8,91.71,91.78,6232.0,89.5687,89.6469,89.559,89.6273,6232.0
2023-11-27 14:05:00,91.77,91.79,91.69,91.69,8016.0,89.6176,89.6371,89.5394,89.5394,8016.0
2023-11-27 14:10:00,91.71,91.77,91.7,91.72,3774.0,89.559,89.6176,89.5492,89.5687,3774.0
2023-11-27 14:15:00,91.7,91.77,91.68,91.73,4930.0,89.5492,89.6176,89.5297,89.5785,4930.0
2023-11-27 14:20:00,91.73,91.83,91.73,91.78,4274.0,89.5785,89.6762,89.5785,89.6273,4274.0
2023-11-27 14:25:00,91.77,91.8,91.74,91.78,2878.0,89.6176,89.6469,89.5883,89.6273,2878.0
2023-11-27 14:30:00,91.79,91.8,91.7,91.72,3354.0,89.6371,89.6469,89.5492,89.5687,3354.0
2023-11-27 14:35:00,91.77,91.79,91.7,91.7,6800.0,89.6176,89.6371,89.5492,89.5492,6800.0
2023-11-27 14:40:00,91.71,91.71,91.49,91.6,6264.0,89.559,89.559,89.3441,89.4516,6264.0
2023-11-27 14:45:00,91.65,91.65,91.49,91.49,1790.0,89.5004,89.5004,89.3441,89.3441,1790.0
2023-11-27 14:50:00,91.52,91.6,91.52,91.59,3788.0,89.3734,89.4516,89.3734,89.4418,3788.0
2023-11-27 14:55:00,91.57,91.61,91.57,91.58,1600.0,89.4223,89.4613,89.4223,89.432,1600.0
2023-11-27 15:00:00,91.63,91.78,91.63,91.75,10080.0,89.4809,89.6273,89.4809,89.598,10080.0
2023-11-27 15:05:00,91.74,91.94,91.74,91.9,4558.0,89.5883,89.7836,89.5883,89.7445,4558.0
2023-11-27 15:10:00,91.91,91.99,91.89,91.92,6630.0,89.7543,89.8324,89.7348,89.764,6630.0
2023-11-27 15:15:00,91.91,92.04,91.91,91.97,10898.0,89.7543,89.8812,89.7543,89.8129,10898.0
2023-11-27 15:20:00,92.01,92.03,91.92,91.92,2602.0,89.8519,89.8715,89.764,89.764,2602.0
2023-11-27 15:25:00,91.97,91.98,91.89,91.9,3268.0,89.8129,89.8226,89.7348,89.7445,3268.0
2023-11-27 15:30:00,91.89,91.92,91.86,91.88,13824.0,89.7348,89.764,89.7055,89.725,13824.0
2023-11-27 15:35:00,91.83,91.84,91.75,91.76,6998.0,89.6762,89.6859,89.598,89.6078,6998.0
2023-11-27 15:40:00,91.77,91.86,91.71,91.71,14196.0,89.6176,89.7055,89.559,89.559,14196.0
2023-11-27 15:45:00,91.71,91.72,91.6,91.66,28008.0,89.559,89.5687,89.4516,89.5101,28008.0
2023-11-27 15:50:00,91.64,91.75,91.6,91.69,49414.0,89.4906,89.598,89.4516,89.5394,49414.0
2023-11-27 15:55:00,91.67,91.77,91.66,91.77,121930.0,89.5199,89.6176,89.5101,89.6176,121930.0
2023-11-28 09:30:00,91.83,91.83,91.64,91.64,5998.0,89.6762,89.6762,89.4906,89.4906,5998.0
2023-11-28 09:35:00,91.19,91.85,91.19,91.7,7098.0,89.0512,89.6957,89.0512,89.5492,7098.0
2023-11-28 09:40:00,91.19,91.22,91.06,91.06,1804.0,89.0512,89.0805,88.9242,88.9242,1804.0
2023-11-28 09:45:00,91.16,91.28,91.15,91.25,2750.0,89.0219,89.1391,89.0121,89.1098,2750.0
2023-11-28 09:50:00,91.23,91.3,91.1,91.21,3032.0,89.0902,89.1586,88.9633,89.0707,3032.0
2023-11-28 09:55:00,91.22,91.25,90.91,90.95,8596.0,89.0805,89.1098,88.7777,88.8168,8596.0
2023-11-28 10:00:00,90.94,91.36,90.87,91.36,12142.0,88.807,89.2172,88.7387,89.2172,12142.0
2023-11-28 10:05:00,91.6,91.93,91.59,91.93,8530.0,89.4516,89.7738,89.4418,89.7738,8530.0
2023-11-28 10:10:00,91.83,91.89,91.58,91.8,9170.0,89.6762,89.7348,89.432,89.6469,9170.0
2023-11-28 10:15:00,91.86,92.01,91.79,92.01,3418.0,89.7055,89.8519,89.6371,89.8519,3418.0
2023-11-28 10:20:00,92.01,92.13,92.0,92.08,13052.0,89.8519,89.9691,89.8422,89.9203,13052.0
2023-11-28 10:25:00,92.08,92.28,92.05,92.07,14970.0,89.9203,90.1156,89.891,89.9105,14970.0
2023-11-28 10:30:00,92.01,92.13,92.0,92.08,3322.0,89.8519,89.9691,89.8422,89.9203,3322.0
2023-11-28 10:35:00,92.04,92.14,92.01,92.09,2322.0,89.8812,89.9789,89.8519,89.9301,2322.0
2023-11-28 10:40:00,92.17,92.29,92.1,92.29,9230.0,90.0082,90.1254,89.9398,90.1254,9230.0
2023-11-28 10:45:00,92.31,92.31,92.14,92.16,3600.0,90.1449,90.1449,89.9789,89.9984,3600.0
2023-11-28 10:50:00,92.13,92.26,92.13,92.17,5014.0,89.9691,90.0961,89.9691,90.0082,5014.0
2023-11-28 10:55:00,92.08,92.38,92.01,92.3,11512.0,89.9203,90.2133,89.8519,90.1351,11512.0
2023-11-28 11:00:00,92.38,92.44,92.31,92.32,6600.0,90.2133,90.2719,90.1449,90.1547,6600.0
2023-11-28 11:05:00,92.26,92.31,92.11,92.18,8586.0,90.0961,90.1449,89.9496,90.018,8586.0
2023-11-28 11:10:00,92.12,92.25,92.1,92.15,4732.0,89.9594,90.0863,89.9398,89.9887,4732.0
2023-11-28 11:15:00,92.21,92.23,92.16,92.21,1500.0,90.0472,90.0668,89.9984,90.0472,1500.0
2023-11-28 11:20:00,92.17,92.22,92.14,92.18,1700.0,90.0082,90.057,89.9789,90.018,1700.0
2023-11-28 11:25:00,92.17,92.17,91.99,92.06,5146.0,90.0082,90.0082,89.8324,89.9008,5146.0
2023-11-28 11:30:00,92.09,92.27,92.09,92.27,2212.0,89.9301,90.1058,89.9301,90.1058,2212.0
2023-11-28 11:35:00,92.28,92.39,92.28,92.33,1200.0,90.1156,90.223,90.1156,90.1644,1200.0
2023-11-28 11:40:00,92.33,92.39,92.33,92.37,1202.0,90.1644,90.223,90.1644,90.2035,1202.0
2023-11-28 11:45:00,92.36,92.48,92.31,92.31,6904.0,90.1937,90.3109,90.1449,90.1449,6904.0
2023-11-28 11:50:00,92.33,92.33,92.04,92.08,5062.0,90.1644,90.1644,89.8812,89.9203,5062.0
2023-11-28 11:55:00,92.02,92.09,91.95,92.09,2002.0,89.8617,89.9301,89.7933,89.9301,2002.0
2023-11-28 12:00:00,92.07,92.16,92.07,92.16,1798.0,89.9105,89.9984,89.9105,89.9984,1798.0
2023-11-28 12:05:00,92.11,92.11,92.03,92.07,3546.0,89.9496,89.9496,89.8715,89.9105,3546.0
2023-11-28 12:10:00,92.04,92.11,92.04,92.05,2886.0,89.8812,89.9496,89.8812,89.891,2886.0
2023-11-28 12:15:00,92.05,92.1,91.95,91.95,3054.0,89.891,89.9398,89.7933,89.7933,3054.0
2023-11-28 12:20:00,91.97,92.02,91.97,91.99,600.0,89.8129,89.8617,89.8129,89.8324,600.0
2023-11-28 12:25:00,92.01,92.03,91.92,91.99,2200.0,89.8519,89.8715,89.764,89.8324,2200.0
2023-11-28 12:30:00,91.99,91.99,91.89,91.99,8600.0,89.8324,89.8324,89.7348,89.8324,8600.0
2023-11-28 12:35:00,91.95,91.96,91.95,91.95,1000.0,89.7933,89.8031,89.7933,89.7933,1000.0
2023-11-28 12:40:00,92.01,92.03,91.95,91.95,1680.0,89.8519,89.8715,89.7933,89.7933,1680.0
2023-11-28 12:45:00,91.97,91.97,91.89,91.9,2806.0,89.8129,89.8129,89.7348,89.7445,2806.0
2023-11-28 12:50:00,91.86,91.87,91.79,91.84,3000.0,89.7055,89.7152,89.6371,89.6859,3000.0
2023-11-28 12:55:00,91.84,91.89,91.84,91.86,2000.0,89.6859,89.7348,89.6859,89.7055,2000.0
2023-11-28 13:00:00,91.8,91.83,91.6,91.65,7150.0,89.6469,89.6762,89.4516,89.5004,7150.0
2023-11-28 13:05:00,91.59,91.74,91.54,91.56,24476.0,89.4418,89.5883,89.393,89.4125,24476.0
2023-11-28 13:10:00,91.54,91.61,91.5,91.53,7608.0,89.393,89.4613,89.3539,89.3832,7608.0
2023-11-28 13:15:00,91.49,91.55,91.47,91.55,1560.0,89.3441,89.4027,89.3246,89.4027,1560.0
2023-11-28 13:20:00,91.52,91.56,91.5,91.53,3256.0,89.3734,89.4125,89.3539,89.3832,3256.0
2023-11-28 13:25:00,91.5,91.62,91.5,91.62,3674.0,89.3539,89.4711,89.3539,89.4711,3674.0
2023-11-28 13:30:00,91.58,91.6,91.52,91.55,2330.0,89.432,89.4516,89.3734,89.4027,2330.0
2023-11-28 13:35:00,91.51,91.51,91.43,91.43,1818.0,89.3637,89.3637,89.2855,89.2855,1818.0
2023-11-28 13:40:00,91.41,91.57,91.41,91.57,4552.0,89.266,89.4223,89.266,89.4223,4552.0
2023-11-28 13:45:00,91.6,91.6,91.51,91.6,2158.0,89.4516,89.4516,89.3637,89.4516,2158.0
2023-11-28 13:50:00,91.56,91.56,91.5,91.5,1460.0,89.4125,89.4125,89.3539,89.3539,1460.0
2023-11-28 13:55:00,91.48,91.52,91.31,91.31,9630.0,89.3344,89.3734,89.1684,89.1684,9630.0
2023-11-28 14:00:00,91.36,91.41,91.3,91.35,13596.0,89.2172,89.266,89.1586,89.2074,13596.0
2023-11-28 14:05:00,91.38,91.39,91.3,91.3,5120.0,89.2367,89.2465,89.1586,89.1586,5120.0
2023-11-28 14:10:00,91.36,91.44,91.2,91.2,8160.0,89.2172,89.2953,89.0609,89.0609,8160.0
2023-11-28 14:15:00,91.21,91.36,91.17,91.31,4622.0,89.0707,89.2172,89.0316,89.1684,4622.0
2023-11-28 14:20:00,91.36,91.53,91.36,91.48,3908.0,89.2172,89.3832,89.2172,89.3344,3908.0
2023-11-28 14:25:00,91.55,91.56,91.52,91.52,3600.0,89.4027,89.4125,89.3734,89.3734,3600.0
2023-11-28 14:30:00,91.57,91.6,91.57,91.6,400.0,89.4223,89.4516,89.4223,89.4516,400.0
2023-11-28 14:35:00,91.63,91.76,91.57,91.76,7882.0,89.4809,89.6078,89.4223,89.6078,7882.0
2023-11-28 14:40:00,91.74,91.77,91.73,91.73,1838.0,89.5883,89.6176,89.5785,89.5785,1838.0
2023-11-28 14:45:00,91.7,91.76,91.64,91.65,4758.0,89.5492,89.6078,89.4906,89.5004,4758.0
2023-11-28 14:50:00,91.63,91.82,91.63,91.82,4170.0,89.4809,89.6664,89.4809,89.6664,4170.0
2023-11-28 14:55:00,91.86,91.93,91.77,91.77,8108.0,89.7055,89.7738,89.6176,89.6176,8108.0
2023-11-28 15:00:00,91.88,91.88,91.78,91.78,6420.0,89.725,89.725,89.6273,89.6273,6420.0
2023-11-28 15:05:00,91.83,91.88,91.53,91.6,22026.0,89.6762,89.725,89.3832,89.4516,22026.0
2023-11-28 15:10:00,91.62,91.62,91.45,91.45,8980.0,89.4711,89.4711,89.3051,89.3051,8980.0
2023-11-28 15:15:00,91.5,91.66,91.5,91.57,10768.0,89.3539,89.5101,89.3539,89.4223,10768.0
2023-11-28 15:20:00,91.5,91.6,91.5,91.6,7118.0,89.3539,89.4516,89.3539,89.4516,7118.0
2023-11-28 15:25:00,91.56,91.58,91.55,91.56,2110.0,89.4125,89.432,89.4027,89.4125,2110.0
2023-11-28 15:30:00,91.58,91.67,91.55,91.66,36982.0,89.432,89.5199,89.4027,89.5101,36982.0
2023-11-28 15:35:00,91.62,91.76,91.62,91.68,6978.0,89.4711,89.6078,89.4711,89.5297,6978.0
2023-11-28 15:40:00,91.68,91.76,91.67,91.74,8422.0,89.5297,89.6078,89.5199,89.5883,8422.0
2023-11-28 15:45:00,91.72,91.82,91.68,91.82,10250.0,89.5687,89.6664,89.5297,89.6664,10250.0
2023-11-28 15:50:00,91.81,91.84,91.72,91.8,33802.0,89.6566,89.6859,89.5687,89.6469,33802.0
2023-11-28 15:55:00,91.81,92.01,91.81,92.01,108918.0,89.6566,89.8519,89.6566,89.8519,108918.0
2023-11-29 09:30:00,92.5,92.75,92.19,92.75,16166.0,90.3304,90.5746,90.0277,90.5746,16166.0
2023-11-29 09:35:00,92.7,92.88,92.7,92.71,4400.0,90.5258,90.7015,90.5258,90.5355,4400.0
2023-11-29 09:40:00,92.88,93.12,92.73,93.08,19458.0,90.7015,90.9359,90.5551,90.8968,19458.0
2023-11-29 09:45:00,93.15,93.4,93.15,93.38,7396.0,90.9652,91.2093,90.9652,91.1898,7396.0
2023-11-29 09:50:00,93.4,93.73,93.4,93.73,16790.0,91.2093,91.5316,91.2093,91.5316,16790.0
2023-11-29 09:55:00,93.71,93.82,93.31,93.31,7320.0,91.5121,91.6195,91.1214,91.1214,7320.0
2023-11-29 10:00:00,93.39,93.61,93.39,93.5,3492.0,91.1996,91.4144,91.1996,91.307,3492.0
2023-11-29 10:05:00,93.38,93.42,93.21,93.38,11318.0,91.1898,91.2289,91.0238,91.1898,11318.0
2023-11-29 10:10:00,93.24,93.29,93.05,93.05,8144.0,91.0531,91.1019,90.8675,90.8675,8144.0
2023-11-29 10:15:00,93.19,93.25,93.13,93.13,2556.0,91.0043,91.0629,90.9457,90.9457,2556.0
2023-11-29 10:20:00,92.95,93.25,92.95,93.06,7718.0,90.7699,91.0629,90.7699,90.8773,7718.0
2023-11-29 10:25:00,93.14,93.28,93.13,93.23,18490.0,90.9554,91.0922,90.9457,91.0433,18490.0
2023-11-29 10:30:00,93.19,93.19,92.94,93.03,5418.0,91.0043,91.0043,90.7601,90.848,5418.0
2023-11-29 10:35:00,93.01,93.19,93.01,93.19,3514.0,90.8285,91.0043,90.8285,91.0043,3514.0
2023-11-29 10:40:00,93.11,93.11,92.93,93.02,8522.0,90.9261,90.9261,90.7504,90.8382,8522.0
2023-11-29 10:45:00,92.97,93.04,92.86,92.96,6834.0,90.7894,90.8578,90.682,90.7797,6834.0
2023-11-29 10:50:00,92.94,93.2,92.94,93.17,4394.0,90.7601,91.014,90.7601,90.9847,4394.0
2023-11-29 10:55:00,93.23,93.28,93.19,93.28,5384.0,91.0433,91.0922,91.0043,91.0922,5384.0
2023-11-29 11:00:00,93.28,93.42,93.17,93.42,4968.0,91.0922,91.2289,90.9847,91.2289,4968.0
2023-11-29 11:05:00,93.39,93.44,93.29,93.37,5714.0,91.1996,91.2484,91.1019,91.18,5714.0
2023-11-29 11:10:00,93.36,93.43,93.27,93.36,7204.0,91.1703,91.2386,91.0824,91.1703,7204.0
2023-11-29 11:15:00,93.32,93.32,93.15,93.26,3200.0,91.1312,91.1312,90.9652,91.0726,3200.0
2023-11-29 11:20:00,93.27,93.61,93.27,93.53,3656.0,91.0824,91.4144,91.0824,91.3363,3656.0
2023-11-29 11:25:00,93.56,93.62,93.39,93.39,3600.0,91.3656,91.4242,91.1996,91.1996,3600.0
2023-11-29 11:30:00,93.46,93.57,93.34,93.57,2400.0,91.2679,91.3753,91.1507,91.3753,2400.0
2023-11-29 11:35:00,93.55,93.89,93.55,93.85,4938.0,91.3558,91.6878,91.3558,91.6488,4938.0
2023-11-29 11:40:00,93.86,93.89,93.78,93.78,1200.0,91.6585,91.6878,91.5804,91.5804,1200.0
2023-11-29 11:45:00,93.84,93.84,93.82,93.83,600.0,91.639,91.639,91.6195,91.6293,600.0
2023-11-29 11:50:00,93.81,93.86,93.7,93.86,7812.0,91.6097,91.6585,91.5023,91.6585,7812.0
2023-11-29 11:55:00,93.8,93.81,93.64,93.76,15790.0,91.6,91.6097,91.4437,91.5609,15790.0
2023-11-29 12:00:00,93.7,93.76,93.63,93.64,5048.0,91.5023,91.5609,91.4339,91.4437,5048.0
2023-11-29 12:05:00,93.65,93.92,93.63,93.92,6442.0,91.4535,91.7171,91.4339,91.7171,6442.0
2023-11-29 12:10:00,93.93,94.0,93.89,93.94,7242.0,91.7269,91.7953,91.6878,91.7367,7242.0
2023-11-29 12:15:00,93.95,94.11,93.89,94.11,9356.0,91.7464,91.9027,91.6878,91.9027,9356.0
2023-11-29 12:20:00,93.96,94.0,93.95,93.98,4418.0,91.7562,91.7953,91.7464,91.7757,4418.0
2023-11-29 12:25:00,94.0,94.01,93.86,93.96,4594.0,91.7953,91.805,91.6585,91.7562,4594.0
2023-11-29 12:30:00,93.94,94.02,93.87,94.02,3000.0,91.7367,91.8148,91.6683,91.8148,3000.0
2023-11-29 12:35:00,93.92,94.02,93.92,93.96,2038.0,91.7171,91.8148,91.7171,91.7562,2038.0
2023-11-29 12:40:00,93.91,93.94,93.83,93.83,3866.0,91.7074,91.7367,91.6293,91.6293,3866.0
2023-11-29 12:45:00,93.83,93.83,93.71,93.83,5420.0,91.6293,91.6293,91.5121,91.6293,5420.0
2023-11-29 12:50:00,93.82,93.91,93.76,93.8,4412.0,91.6195,91.7074,91.5609,91.6,4412.0
2023-11-29 12:55:00,93.8,93.84,93.77,93.84,2348.0,91.6,91.639,91.5707,91.639,2348.0
2023-11-29 13:00:00,93.83,93.83,93.74,93.74,2826.0,91.6293,91.6293,91.5414,91.5414,2826.0
2023-11-29 13:05:00,93.7,93.76,93.7,93.76,4778.0,91.5023,91.5609,91.5023,91.5609,4778.0
2023-11-29 13:10:00,93.69,93.76,93.64,93.76,3200.0,91.4925,91.5609,91.4437,91.5609,3200.0
2023-11-29 13:15:00,93.7,93.79,93.7,93.79,1400.0,91.5023,91.5902,91.5023,91.5902,1400.0
2023-11-29 13:20:00,93.8,93.85,93.79,93.79,1500.0,91.6,91.6488,91.5902,91.5902,1500.0
2023-11-29 13:25:00,93.82,93.97,93.82,93.93,3546.0,91.6195,91.766,91.6195,91.7269,3546.0
2023-11-29 13:30:00,93.88,93.92,93.8,93.81,11930.0,91.6781,91.7171,91.6,91.6097,11930.0
2023-11-29 13:35:00,93.81,93.86,93.81,93.86,1802.0,91.6097,91.6585,91.6097,91.6585,1802.0
2023-11-29 13:40:00,93.78,93.94,93.78,93.89,3362.0,91.5804,91.7367,91.5804,91.6878,3362.0
2023-11-29 13:45:00,93.93,93.99,93.85,93.99,3318.0,91.7269,91.7855,91.6488,91.7855,3318.0
2023-11-29 13:50:00,94.0,94.0,93.89,93.91,2462.0,91.7953,91.7953,91.6878,91.7074,2462.0
2023-11-29 13:55:00,93.87,94.0,93.87,93.91,4258.0,91.6683,91.7953,91.6683,91.7074,4258.0
2023-11-29 14:00:00,93.87,93.89,93.85,93.85,1000.0,91.6683,91.6878,91.6488,91.6488,1000.0
2023-11-29 14:05:00,93.9,94.01,93.87,93.89,2398.0,91.6976,91.805,91.6683,91.6878,2398.0
2023-11-29 14:10:00,93.88,94.0,93.88,93.96,4970.0,91.6781,91.7953,91.6781,91.7562,4970.0
2023-11-29 14:15:00,93.98,94.04,93.98,94.03,3860.0,91.7757,91.8343,91.7757,91.8246,3860.0
2023-11-29 14:20:00,94.07,94.1,94.01,94.01,3932.0,91.8636,91.8929,91.805,91.805,3932.0
2023-11-29 14:25:00,94.02,94.05,94.01,94.05,1344.0,91.8148,91.8441,91.805,91.8441,1344.0
2023-11-29 14:30:00,93.98,94.02,93.89,93.94,3114.0,91.7757,91.8148,91.6878,91.7367,3114.0
2023-11-29 14:35:00,93.91,93.91,93.67,93.67,6754.0,91.7074,91.7074,91.473,91.473,6754.0
2023-11-29 14:40:00,93.69,93.73,93.67,93.73,8268.0,91.4925,91.5316,91.473,91.5316,8268.0
2023-11-29 14:45:00,93.72,93.86,93.72,93.77,6844.0,91.5218,91.6585,91.5218,91.5707,6844.0
2023-11-29 14:50:00,93.74,93.76,93.71,93.75,2920.0,91.5414,91.5609,91.5121,91.5511,2920.0
2023-11-29 14:55:00,93.71,93.76,93.67,93.73,2600.0,91.5121,91.5609,91.473,91.5316,2600.0
2023-11-29 15:00:00,93.75,93.8,93.74,93.8,2236.0,91.5511,91.6,91.5414,91.6,2236.0
2023-11-29 15:05:00,93.77,93.77,93.67,93.74,4360.0,91.5707,91.5707,91.473,91.5414,4360.0
2023-11-29 15:10:00,93.7,93.7,93.63,93.66,5928.0,91.5023,91.5023,91.4339,91.4632,5928.0
2023-11-29 15:15:00,93.69,93.74,93.64,93.67,5074.0,91.4925,91.5414,91.4437,91.473,5074.0
2023-11-29 15:20:00,93.73,93.77,93.69,93.69,4622.0,91.5316,91.5707,91.4925,91.4925,4622.0
2023-11-29 15:25:00,93.68,93.8,93.67,93.8,6530.0,91.4828,91.6,91.473,91.6,6530.0
2023-11-29 15:30:00,93.79,93.89,93.76,93.77,13312.0,91.5902,91.6878,91.5609,91.5707,13312.0
2023-11-29 15:35:00,93.77,93.77,93.6,93.6,6578.0,91.5707,91.5707,91.4046,91.4046,6578.0
2023-11-29 15:40:00,93.64,93.95,93.63,93.86,20342.0,91.4437,91.7464,91.4339,91.6585,20342.0
2023-11-29 15:45:00,93.89,93.89,93.74,93.86,16558.0,91.6878,91.6878,91.5414,91.6585,16558.0
2023-11-29 15:50:00,93.86,93.88,93.78,93.83,38196.0,91.6585,91.6781,91.5804,91.6293,38196.0
2023-11-29 15:55:00,93.85,93.99,93.56,93.61,135572.0,91.6488,91.7855,91.3656,91.4144,135572.0
2023-11-30 09:30:00,94.2,94.23,92.57,93.12,34056.0,91.9906,92.0199,90.3988,90.9359,34056.0
2023-11-30 09:35:00,93.04,93.04,92.55,92.73,7200.0,90.8578,90.8578,90.3793,90.5551,7200.0
2023-11-30 09:40:00,92.74,93.09,92.74,93.05,8170.0,90.5648,90.9066,90.5648,90.8675,8170.0
2023-11-30 09:45:00,92.96,92.97,92.67,92.67,8994.0,90.7797,90.7894,90.4965,90.4965,8994.0
2023-11-30 09:50:00,92.82,93.24,92.82,93.17,16636.0,90.6429,91.0531,90.6429,90.9847,16636.0
2023-11-30 09:55:00,93.17,93.69,93.16,93.69,15354.0,90.9847,91.4925,90.975,91.4925,15354.0
2023-11-30 10:00:00,93.82,93.82,93.36,93.64,8350.0,91.6195,91.6195,91.1703,91.4437,8350.0
2023-11-30 10:05:00,93.72,93.82,93.56,93.65,10064.0,91.5218,91.6195,91.3656,91.4535,10064.0
2023-11-30 10:10:00,93.8,94.12,93.72,94.08,12380.0,91.6,91.9124,91.5218,91.8734,12380.0
2023-11-30 10:15:00,93.96,94.0,93.83,93.92,3118.0,91.7562,91.7953,91.6293,91.7171,3118.0
2023-11-30 10:20:00,93.97,94.3,93.93,94.11,6244.0,91.766,92.0882,91.7269,91.9027,6244.0
2023-11-30 10:25:00,94.03,94.1,94.0,94.0,6674.0,91.8246,91.8929,91.7953,91.7953,6674.0
2023-11-30 10:30:00,94.04,94.04,93.88,93.96,3472.0,91.8343,91.8343,91.6781,91.7562,3472.0
2023-11-30 10:35:00,93.88,93.88,93.5,93.5,9256.0,91.6781,91.6781,91.307,91.307,9256.0
2023-11-30 10:40:00,93.56,93.78,93.4,93.67,20868.0,91.3656,91.5804,91.2093,91.473,20868.0
2023-11-30 10:45:00,93.67,93.85,93.45,93.85,10674.0,91.473,91.6488,91.2582,91.6488,10674.0
2023-11-30 10:50:00,93.77,93.83,93.73,93.76,1540.0,91.5707,91.6293,91.5316,91.5609,1540.0
2023-11-30 10:55:00,93.69,93.89,93.69,93.89,4234.0,91.4925,91.6878,91.4925,91.6878,4234.0
2023-11-30 11:00:00,93.94,94.0,93.8,93.84,10972.0,91.7367,91.7953,91.6,91.639,10972.0
2023-11-30 11:05:00,93.82,93.9,93.69,93.73,6502.0,91.6195,91.6976,91.4925,91.5316,6502.0
2023-11-30 11:10:00,93.73,93.85,93.73,93.85,1770.0,91.5316,91.6488,91.5316,91.6488,1770.0
2023-11-30 11:15:00,93.85,93.85,93.64,93.69,2644.0,91.6488,91.6488,91.4437,91.4925,2644.0
2023-11-30 11:20:00,93.73,93.75,93.61,93.68,9018.0,91.5316,91.5511,91.4144,91.4828,9018.0
2023-11-30 11:25:00,93.72,93.77,93.44,93.55,2600.0,91.5218,91.5707,91.2484,91.3558,2600.0
2023-11-30 11:30:00,93.55,93.75,93.55,93.62,6264.0,91.3558,91.5511,91.3558,91.4242,6264.0
2023-11-30 11:35:00,93.6,93.63,93.58,93.63,1674.0,91.4046,91.4339,91.3851,91.4339,1674.0
2023-11-30 11:40:00,93.53,93.53,93.3,93.33,4822.0,91.3363,91.3363,91.1117,91.141,4822.0
2023-11-30 11:45:00,93.33,93.46,93.29,93.42,7432.0,91.141,91.2679,91.1019,91.2289,7432.0
2023-11-30 11:50:00,93.46,93.47,93.42,93.44,2266.0,91.2679,91.2777,91.2289,91.2484,2266.0
2023-11-30 11:55:00,93.38,93.38,93.24,93.24,2266.0,91.1898,91.1898,91.0531,91.0531,2266.0
2023-11-30 12:00:00,93.2,93.42,93.13,93.42,10136.0,91.014,91.2289,90.9457,91.2289,10136.0
2023-11-30 12:05:00,93.42,93.46,93.36,93.39,2774.0,91.2289,91.2679,91.1703,91.1996,2774.0
2023-11-30 12:10:00,93.39,93.39,93.25,93.33,3974.0,91.1996,91.1996,91.0629,91.141,3974.0
2023-11-30 12:15:00,93.36,93.45,93.22,93.25,6820.0,91.1703,91.2582,91.0336,91.0629,6820.0
2023-11-30 12:20:00,93.2,93.31,93.15,93.31,8960.0,91.014,91.1214,90.9652,91.1214,8960.0
2023-11-30 12:25:00,93.32,93.36,93.06,93.36,13706.0,91.1312,91.1703,90.8773,91.1703,13706.0
2023-11-30 12:30:00,93.41,93.43,93.21,93.28,2154.0,91.2191,91.2386,91.0238,91.0922,2154.0
2023-11-30 12:35:00,93.29,93.42,93.29,93.39,3652.0,91.1019,91.2289,91.1019,91.1996,3652.0
2023-11-30 12:40:00,93.39,93.47,93.39,93.45,3902.0,91.1996,91.2777,91.1996,91.2582,3902.0
2023-11-30 12:45:00,93.44,93.56,93.44,93.5,2014.0,91.2484,91.3656,91.2484,91.307,2014.0
2023-11-30 12:50:00,93.56,93.64,93.53,93.57,17228.0,91.3656,91.4437,91.3363,91.3753,17228.0
2023-11-30 12:55:00,93.54,93.56,93.41,93.49,3780.0,91.3461,91.3656,91.2191,91.2972,3780.0
2023-11-30 13:00:00,93.51,93.54,93.51,93.53,900.0,91.3168,91.3461,91.3168,91.3363,900.0
2023-11-30 13:05:00,93.53,93.53,93.27,93.33,3782.0,91.3363,91.3363,91.0824,91.141,3782.0
2023-11-30 13:10:00,93.33,93.54,93.31,93.54,6196.0,91.141,91.3461,91.1214,91.3461,6196.0
2023-11-30 13:15:00,93.46,93.46,93.46,93.46,200.0,91.2679,91.2679,91.2679,91.2679,200.0
2023-11-30 13:20:00,93.49,93.62,93.48,93.58,5904.0,91.2972,91.4242,91.2875,91.3851,5904.0
2023-11-30 13:25:00,93.52,93.54,93.48,93.54,7714.0,91.3265,91.3461,91.2875,91.3461,7714.0
2023-11-30 13:30:00,93.41,93.51,93.36,93.47,5834.0,91.2191,91.3168,91.1703,91.2777,5834.0
2023-11-30 13:35:00,93.53,93.63,93.53,93.58,3008.0,91.3363,91.4339,91.3363,91.3851,3008.0
2023-11-30 13:40:00,93.58,93.58,93.55,93.55,784.0,91.3851,91.3851,91.3558,91.3558,784.0
2023-11-30 13:45:00,93.49,93.49,93.44,93.46,902.0,91.2972,91.2972,91.2484,91.2679,902.0
2023-11-30 13:50:00,93.33,93.36,93.29,93.34,2744.0,91.141,91.1703,91.1019,91.1507,2744.0
2023-11-30 13:55:00,93.38,93.46,93.33,93.38,3836.0,91.1898,91.2679,91.141,91.1898,3836.0
2023-11-30 14:00:00,93.43,93.45,93.43,93.44,1076.0,91.2386,91.2582,91.2386,91.2484,1076.0
2023-11-30 14:05:00,93.49,93.49,93.42,93.48,2914.0,91.2972,91.2972,91.2289,91.2875,2914.0
2023-11-30 14:10:00,93.45,93.55,93.45,93.55,1442.0,91.2582,91.3558,91.2582,91.3558,1442.0
2023-11-30 14:15:00,93.53,93.58,93.42,93.49,13270.0,91.3363,91.3851,91.2289,91.2972,13270.0
2023-11-30 14:20:00,93.51,93.52,93.51,93.52,800.0,91.3168,91.3265,91.3168,91.3265,800.0
2023-11-30 14:25:00,93.53,93.53,93.43,93.43,1000.0,91.3363,91.3363,91.2386,91.2386,1000.0
2023-11-30 14:30:00,93.46,93.51,93.46,93.51,1014.0,91.2679,91.3168,91.2679,91.3168,1014.0
2023-11-30 14:35:00,93.55,93.64,93.55,93.61,3692.0,91.3558,91.4437,91.3558,91.4144,3692.0
2023-11-30 14:40:00,93.66,93.79,93.66,93.77,3008.0,91.4632,91.5902,91.4632,91.5707,3008.0
2023-11-30 14:45:00,93.78,93.79,93.69,93.76,7672.0,91.5804,91.5902,91.4925,91.5609,7672.0
2023-11-30 14:50:00,93.78,93.78,93.75,93.76,2176.0,91.5804,91.5804,91.5511,91.5609,2176.0
2023-11-30 14:55:00,93.73,93.76,93.71,93.76,1824.0,91.5316,91.5609,91.5121,91.5609,1824.0
2023-11-30 15:00:00,93.7,93.79,93.69,93.76,2720.0,91.5023,91.5902,91.4925,91.5609,2720.0
2023-11-30 15:05:00,93.73,93.73,93.64,93.71,5042.0,91.5316,91.5316,91.4437,91.5121,5042.0
2023-11-30 15:10:00,93.73,93.73,93.56,93.59,5300.0,91.5316,91.5316,91.3656,91.3949,5300.0
2023-11-30 15:15:00,93.53,93.53,93.42,93.47,17102.0,91.3363,91.3363,91.2289,91.2777,17102.0
2023-11-30 15:20:00,93.46,93.46,93.41,93.41,600.0,91.2679,91.2679,91.2191,91.2191,600.0
2023-11-30 15:25:00,93.33,93.36,93.26,93.36,2220.0,91.141,91.1703,91.0726,91.1703,2220.0
2023-11-30 15:30:00,93.35,93.47,93.31,93.46,5548.0,91.1605,91.2777,91.1214,91.2679,5548.0
2023-11-30 15:35:00,93.47,93.54,93.46,93.5,8200.0,91.2777,91.3461,91.2679,91.307,8200.0
2023-11-30 15:40:00,93.52,93.64,93.52,93.6,4176.0,91.3265,91.4437,91.3265,91.4046,4176.0
2023-11-30 15:45:00,93.58,93.64,93.54,93.57,12228.0,91.3851,91.4437,91.3461,91.3753,12228.0
2023-11-30 15:50:00,93.51,93.83,93.44,93.8,40604.0,91.3168,91.6293,91.2484,91.6,40604.0
2023-11-30 15:55:00,93.83,94.02,93.71,93.72,100258.0,91.6293,91.8148,91.5121,91.5218,100258.0
2023-12-01 09:30:00,93.95,94.24,93.71,94.21,16208.0,91.7464,92.0296,91.5121,92.0003,16208.0
2023-12-01 09:35:00,94.2,94.65,94.03,94.43,24478.0,91.9906,92.43,91.8246,92.2152,24478.0
2023-12-01 09:40:00,94.42,94.52,94.27,94.49,2812.0,92.2054,92.3031,92.0589,92.2738,2812.0
2023-12-01 09:45:00,94.53,94.58,94.42,94.54,8426.0,92.3128,92.3617,92.2054,92.3226,8426.0
2023-12-01 09:50:00,94.58,94.69,94.25,94.68,10268.0,92.3617,92.4691,92.0394,92.4593,10268.0
2023-12-01 09:55:00,94.74,94.87,94.62,94.66,30646.0,92.5179,92.6449,92.4007,92.4398,30646.0
2023-12-01 10:00:00,94.5,94.94,94.42,94.83,40746.0,92.2835,92.7132,92.2054,92.6058,40746.0
2023-12-01 10:05:00,94.89,95.16,94.71,95.01,22494.0,92.6644,92.9281,92.4886,92.7816,22494.0
2023-12-01 10:10:00,95.08,95.25,94.97,94.98,15372.0,92.8499,93.0159,92.7425,92.7523,15372.0
2023-12-01 10:15:00,95.0,95.21,94.96,95.21,41714.0,92.7718,92.9769,92.7327,92.9769,41714.0
2023-12-01 10:20:00,95.24,95.3,95.08,95.17,20346.0,93.0062,93.0648,92.8499,92.9378,20346.0
2023-12-01 10:25:00,95.14,95.14,94.89,94.94,12714.0,92.9085,92.9085,92.6644,92.7132,12714.0
2023-12-01 10:30:00,94.95,95.2,94.89,95.2,9418.0,92.723,92.9671,92.6644,92.9671,9418.0
2023-12-01 10:35:00,95.19,95.19,95.05,95.14,8640.0,92.9574,92.9574,92.8206,92.9085,8640.0
2023-12-01 10:40:00,95.14,95.14,94.92,94.97,12988.0,92.9085,92.9085,92.6937,92.7425,12988.0
2023-12-01 10:45:00,94.98,95.11,94.89,95.11,10278.0,92.7523,92.8792,92.6644,92.8792,10278.0
2023-12-01 10:50:00,95.11,95.31,95.11,95.2,14562.0,92.8792,93.0745,92.8792,92.9671,14562.0
2023-12-01 10:55:00,95.17,95.34,95.14,95.27,13586.0,92.9378,93.1038,92.9085,93.0355,13586.0
2023-12-01 11:00:00,95.21,95.28,95.08,95.26,13110.0,92.9769,93.0452,92.8499,93.0257,13110.0
2023-12-01 11:05:00,95.23,95.33,95.1,95.26,12984.0,92.9964,93.0941,92.8695,93.0257,12984.0
2023-12-01 11:10:00,95.26,95.69,95.18,95.69,11932.0,93.0257,93.4456,92.9476,93.4456,11932.0
2023-12-01 11:15:00,95.69,95.75,95.42,95.6,9672.0,93.4456,93.5042,93.182,93.3577,9672.0
2023-12-01 11:20:00,95.58,95.67,95.51,95.67,6100.0,93.3382,93.4261,93.2698,93.4261,6100.0
2023-12-01 11:25:00,95.7,95.95,95.67,95.9,26100.0,93.4554,93.6995,93.4261,93.6507,26100.0
2023-12-01 11:30:00,95.89,96.02,95.77,95.96,11644.0,93.6409,93.7679,93.5237,93.7093,11644.0
2023-12-01 11:35:00,95.91,96.09,95.89,96.09,16726.0,93.6605,93.8362,93.6409,93.8362,16726.0
2023-12-01 11:40:00,96.06,96.36,95.99,96.36,12520.0,93.8069,94.0999,93.7386,94.0999,12520.0
2023-12-01 11:45:00,96.43,96.47,96.26,96.45,6124.0,94.1683,94.2073,94.0023,94.1878,6124.0
2023-12-01 11:50:00,96.45,96.7,96.41,96.66,28498.0,94.1878,94.4319,94.1487,94.3929,28498.0
2023-12-01 11:55:00,96.6,96.69,96.46,96.52,20184.0,94.3343,94.4222,94.1976,94.2562,20184.0
2023-12-01 12:00:00,96.51,96.7,96.5,96.55,16828.0,94.2464,94.4319,94.2366,94.2855,16828.0
2023-12-01 12:05:00,96.61,96.92,96.57,96.79,19278.0,94.344,94.6468,94.305,94.5198,19278.0
2023-12-01 12:10:00,96.81,96.82,96.66,96.72,9904.0,94.5394,94.5491,94.3929,94.4515,9904.0
2023-12-01 12:15:00,96.69,96.83,96.64,96.73,15584.0,94.4222,94.5589,94.3733,94.4612,15584.0
2023-12-01 12:20:00,96.82,96.9,96.74,96.89,5880.0,94.5491,94.6272,94.471,94.6175,5880.0
2023-12-01 12:25:00,96.85,96.89,96.73,96.78,12006.0,94.5784,94.6175,94.4612,94.5101,12006.0
2023-12-01 12:30:00,96.83,97.05,96.72,96.92,14458.0,94.5589,94.7737,94.4515,94.6468,14458.0
2023-12-01 12:35:00,96.97,97.14,96.96,97.08,12820.0,94.6956,94.8616,94.6858,94.803,12820.0
2023-12-01 12:40:00,97.08,97.14,96.96,97.08,5674.0,94.803,94.8616,94.6858,94.803,5674.0
2023-12-01 12:45:00,97.08,97.13,96.95,97.13,8838.0,94.803,94.8518,94.6761,94.8518,8838.0
2023-12-01 12:50:00,97.14,97.43,97.14,97.28,14508.0,94.8616,95.1448,94.8616,94.9983,14508.0
2023-12-01 12:55:00,97.34,97.53,97.31,97.47,19496.0,95.0569,95.2425,95.0276,95.1839,19496.0
2023-12-01 13:00:00,97.44,97.46,97.32,97.32,7654.0,95.1546,95.1741,95.0374,95.0374,7654.0
2023-12-01 13:05:00,97.31,97.46,97.27,97.46,5536.0,95.0276,95.1741,94.9886,95.1741,5536.0
2023-12-01 13:10:00,97.43,97.43,97.17,97.17,16076.0,95.1448,95.1448,94.8909,94.8909,16076.0
2023-12-01 13:15:00,97.24,97.39,97.24,97.39,11532.0,94.9593,95.1058,94.9593,95.1058,11532.0
2023-12-01 13:20:00,97.45,97.46,97.22,97.32,17852.0,95.1643,95.1741,94.9397,95.0374,17852.0
2023-12-01 13:25:00,97.33,97.38,97.18,97.27,7504.0,95.0472,95.096,94.9007,94.9886,7504.0
2023-12-01 13:30:00,97.16,97.44,97.14,97.3,13558.0,94.8811,95.1546,94.8616,95.0179,13558.0
2023-12-01 13:35:00,97.33,97.35,97.13,97.2,10660.0,95.0472,95.0667,94.8518,94.9202,10660.0
2023-12-01 13:40:00,97.13,97.23,97.05,97.19,11472.0,94.8518,94.9495,94.7737,94.9104,11472.0
2023-12-01 13:45:00,97.2,97.23,97.11,97.14,4872.0,94.9202,94.9495,94.8323,94.8616,4872.0
2023-12-01 13:50:00,97.21,97.36,97.17,97.25,9788.0,94.93,95.0765,94.8909,94.969,9788.0
2023-12-01 13:55:00,97.31,97.38,97.2,97.27,6696.0,95.0276,95.096,94.9202,94.9886,6696.0
2023-12-01 14:00:00,97.25,97.31,97.25,97.25,3806.0,94.969,95.0276,94.969,94.969,3806.0
2023-12-01 14:05:00,97.31,97.33,97.17,97.33,7426.0,95.0276,95.0472,94.8909,95.0472,7426.0
2023-12-01 14:10:00,97.33,97.36,97.26,97.3,5094.0,95.0472,95.0765,94.9788,95.0179,5094.0
2023-12-01 14:15:00,97.27,97.33,97.15,97.15,11218.0,94.9886,95.0472,94.8714,94.8714,11218.0
2023-12-01 14:20:00,97.2,97.26,97.14,97.26,2902.0,94.9202,94.9788,94.8616,94.9788,2902.0
2023-12-01 14:25:00,97.19,97.38,97.14,97.36,19026.0,94.9104,95.096,94.8616,95.0765,19026.0
2023-12-01 14:30:00,97.33,97.52,97.33,97.48,11398.0,95.0472,95.2327,95.0472,95.1936,11398.0
2023-12-01 14:35:00,97.49,97.53,97.41,97.53,7372.0,95.2034,95.2425,95.1253,95.2425,7372.0
2023-12-01 14:40:00,97.56,97.6,97.42,97.53,6414.0,95.2718,95.3108,95.135,95.2425,6414.0
2023-12-01 14:45:00,97.53,97.53,97.45,97.45,4650.0,95.2425,95.2425,95.1643,95.1643,4650.0
2023-12-01 14:50:00,97.52,97.56,97.5,97.51,5200.0,95.2327,95.2718,95.2132,95.2229,5200.0
2023-12-01 14:55:00,97.53,97.61,97.46,97.58,9008.0,95.2425,95.3206,95.1741,95.2913,9008.0
2023-12-01 15:00:00,97.57,97.61,97.42,97.48,10874.0,95.2815,95.3206,95.135,95.1936,10874.0
2023-12-01 15:05:00,97.49,97.49,97.29,97.41,13666.0,95.2034,95.2034,95.0081,95.1253,13666.0
2023-12-01 15:10:00,97.42,97.51,97.41,97.43,8580.0,95.135,95.2229,95.1253,95.1448,8580.0
2023-12-01 15:15:00,97.42,97.49,97.41,97.46,3682.0,95.135,95.2034,95.1253,95.1741,3682.0
2023-12-01 15:20:00,97.47,97.55,97.42,97.55,7798.0,95.1839,95.262,95.135,95.262,7798.0
2023-12-01 15:25:00,97.59,97.61,97.52,97.61,10246.0,95.3011,95.3206,95.2327,95.3206,10246.0
2023-12-01 15:30:00,97.61,97.61,97.51,97.54,14034.0,95.3206,95.3206,95.2229,95.2522,14034.0
2023-12-01 15:35:00,97.55,97.56,97.36,97.36,19940.0,95.262,95.2718,95.0765,95.0765,19940.0
2023-12-01 15:40:00,97.31,97.57,97.3,97.55,17738.0,95.0276,95.2815,95.0179,95.262,17738.0
2023-12-01 15:45:00,97.53,97.67,97.48,97.67,28364.0,95.2425,95.3792,95.1936,95.3792,28364.0
2023-12-01 15:50:00,97.67,97.71,97.53,97.67,66932.0,95.3792,95.4182,95.2425,95.3792,66932.0
2023-12-01 15:55:00,97.7,98.03,97.7,97.96,161408.0,95.4085,95.7307,95.4085,95.6624,161408.0
2023-12-04 09:30:00,97.27,98.8,97.26,98.39,39552.0,94.9886,96.4827,94.9788,96.0823,39552.0
2023-12-04 09:35:00,98.38,99.25,98.35,98.79,23988.0,96.0725,96.9221,96.0432,96.4729,23988.0
2023-12-04 09:40:00,99.0,99.26,98.91,99.0,16052.0,96.678,96.9319,96.5901,96.678,16052.0
2023-12-04 09:45:00,99.19,99.47,99.12,99.29,11826.0,96.8635,97.137,96.7952,96.9612,11826.0
2023-12-04 09:50:00,99.35,99.61,99.2,99.2,13370.0,97.0198,97.2737,96.8733,96.8733,13370.0
2023-12-04 09:55:00,99.26,99.42,98.66,99.02,20722.0,96.9319,97.0881,96.346,96.6975,20722.0
2023-12-04 10:00:00,98.88,99.46,98.67,99.46,20662.0,96.5608,97.1272,96.3557,97.1272,20662.0
2023-12-04 10:05:00,99.34,99.49,99.17,99.43,9228.0,97.01,97.1565,96.844,97.0979,9228.0
2023-12-04 10:10:00,99.44,99.45,99.14,99.41,28872.0,97.1077,97.1174,96.8147,97.0784,28872.0
2023-12-04 10:15:00,99.45,99.56,99.2,99.2,18096.0,97.1174,97.2249,96.8733,96.8733,18096.0
2023-12-04 10:20:00,99.21,99.25,98.86,98.86,17030.0,96.8831,96.9221,96.5413,96.5413,17030.0
2023-12-04 10:25:00,98.9,99.04,98.75,98.79,14028.0,96.5803,96.7171,96.4339,96.4729,14028.0
2023-12-04 10:30:00,98.8,98.86,98.63,98.68,23106.0,96.4827,96.5413,96.3167,96.3655,23106.0
2023-12-04 10:35:00,98.68,98.97,98.58,98.92,16066.0,96.3655,96.6487,96.2678,96.5999,16066.0
2023-12-04 10:40:00,99.02,99.08,98.85,98.96,18102.0,96.6975,96.7561,96.5315,96.6389,18102.0
2023-12-04 10:45:00,98.99,99.03,98.74,98.74,8164.0,96.6682,96.7073,96.4241,96.4241,8164.0
2023-12-04 10:50:00,98.75,98.75,98.25,98.33,14988.0,96.4339,96.4339,95.9456,96.0237,14988.0
2023-12-04 10:55:00,98.32,98.49,98.27,98.33,10346.0,96.0139,96.18,95.9651,96.0237,10346.0
2023-12-04 11:00:00,98.28,98.28,98.06,98.14,15698.0,95.9749,95.9749,95.76,95.8382,15698.0
2023-12-04 11:05:00,98.09,98.42,98.09,98.31,12612.0,95.7893,96.1116,95.7893,96.0042,12612.0
2023-12-04 11:10:00,98.3,98.71,98.3,98.66,12828.0,95.9944,96.3948,95.9944,96.346,12828.0
2023-12-04 11:15:00,98.71,98.71,98.53,98.6,7818.0,96.3948,96.3948,96.219,96.2874,7818.0
2023-12-04 11:20:00,98.67,98.85,98.61,98.85,9002.0,96.3557,96.5315,96.2971,96.5315,9002.0
2023-12-04 11:25:00,98.7,98.79,98.61,98.77,10558.0,96.385,96.4729,96.2971,96.4534,10558.0
2023-12-04 11:30:00,98.78,98.81,98.67,98.78,8176.0,96.4631,96.4924,96.3557,96.4631,8176.0
2023-12-04 11:35:00,98.82,99.01,98.76,98.98,8202.0,96.5022,96.6878,96.4436,96.6585,8202.0
2023-12-04 11:40:00,99.02,99.17,99.0,99.1,8344.0,96.6975,96.844,96.678,96.7756,8344.0
2023-12-04 11:45:00,99.15,99.2,99.04,99.05,8530.0,96.8245,96.8733,96.7171,96.7268,8530.0
2023-12-04 11:50:00,99.07,99.32,99.01,99.29,46422.0,96.7463,96.9905,96.6878,96.9612,46422.0
2023-12-04 11:55:00,99.29,99.56,99.19,99.49,12740.0,96.9612,97.2249,96.8635,97.1565,12740.0
2023-12-04 12:00:00,99.49,99.53,99.28,99.44,13964.0,97.1565,97.1956,96.9514,97.1077,13964.0
2023-12-04 12:05:00,99.38,99.54,99.36,99.39,7764.0,97.0491,97.2053,97.0295,97.0588,7764.0
2023-12-04 12:10:00,99.51,99.66,99.48,99.6,15020.0,97.176,97.3225,97.1467,97.2639,15020.0
2023-12-04 12:15:00,99.55,99.58,99.4,99.46,15300.0,97.2151,97.2444,97.0686,97.1272,15300.0
2023-12-04 12:20:00,99.46,99.6,99.44,99.54,9680.0,97.1272,97.2639,97.1077,97.2053,9680.0
2023-12-04 12:25:00,99.55,99.55,99.42,99.5,9514.0,97.2151,97.2151,97.0881,97.1663,9514.0
2023-12-04 12:30:00,99.5,99.63,99.45,99.63,14164.0,97.1663,97.2932,97.1174,97.2932,14164.0
2023-12-04 12:35:00,99.59,99.64,99.5,99.55,11730.0,97.2542,97.303,97.1663,97.2151,11730.0
2023-12-04 12:40:00,99.55,99.58,99.35,99.39,9718.0,97.2151,97.2444,97.0198,97.0588,9718.0
2023-12-04 12:45:00,99.36,99.43,99.32,99.39,5474.0,97.0295,97.0979,96.9905,97.0588,5474.0
2023-12-04 12:50:00,99.4,99.42,99.32,99.32,8142.0,97.0686,97.0881,96.9905,96.9905,8142.0
2023-12-04 12:55:00,99.33,99.39,99.32,99.39,12522.0,97.0002,97.0588,96.9905,97.0588,12522.0
2023-12-04 13:00:00,99.38,99.38,99.17,99.19,16138.0,97.0491,97.0491,96.844,96.8635,16138.0
2023-12-04 13:05:00,99.22,99.31,99.21,99.29,4372.0,96.8928,96.9807,96.8831,96.9612,4372.0
2023-12-04 13:10:00,99.32,99.33,99.08,99.13,7438.0,96.9905,97.0002,96.7561,96.8049,7438.0
2023-12-04 13:15:00,99.08,99.13,98.99,99.13,7828.0,96.7561,96.8049,96.6682,96.8049,7828.0
2023-12-04 13:20:00,99.09,99.09,98.8,98.86,10886.0,96.7659,96.7659,96.4827,96.5413,10886.0
2023-12-04 13:25:00,98.84,98.96,98.8,98.8,7496.0,96.5217,96.6389,96.4827,96.4827,7496.0
2023-12-04 13:30:00,98.84,98.85,98.76,98.77,7024.0,96.5217,96.5315,96.4436,96.4534,7024.0
2023-12-04 13:35:00,98.85,98.86,98.73,98.86,8390.0,96.5315,96.5413,96.4143,96.5413,8390.0
2023-12-04 13:40:00,98.81,98.81,98.7,98.7,6024.0,96.4924,96.4924,96.385,96.385,6024.0
2023-12-04 13:45:00,98.75,98.91,98.74,98.74,9328.0,96.4339,96.5901,96.4241,96.4241,9328.0
2023-12-04 13:50:00,98.74,98.91,98.73,98.85,8462.0,96.4241,96.5901,96.4143,96.5315,8462.0
2023-12-04 13:55:00,98.84,98.88,98.78,98.81,4200.0,96.5217,96.5608,96.4631,96.4924,4200.0
2023-12-04 14:00:00,98.85,98.97,98.78,98.78,10488.0,96.5315,96.6487,96.4631,96.4631,10488.0
2023-12-04 14:05:00,98.77,98.97,98.76,98.97,5816.0,96.4534,96.6487,96.4436,96.6487,5816.0
2023-12-04 14:10:00,98.96,99.0,98.89,98.91,15412.0,96.6389,96.678,96.5706,96.5901,15412.0
2023-12-04 14:15:00,98.92,98.94,98.79,98.79,12040.0,96.5999,96.6194,96.4729,96.4729,12040.0
2023-12-04 14:20:00,98.81,99.0,98.81,98.96,12574.0,96.4924,96.678,96.4924,96.6389,12574.0
2023-12-04 14:25:00,98.95,98.95,98.78,98.81,15958.0,96.6292,96.6292,96.4631,96.4924,15958.0
2023-12-04 14:30:00,98.81,98.94,98.77,98.86,14972.0,96.4924,96.6194,96.4534,96.5413,14972.0
2023-12-04 14:35:00,98.86,98.99,98.86,98.87,12388.0,96.5413,96.6682,96.5413,96.551,12388.0
2023-12-04 14:40:00,98.86,98.89,98.76,98.86,14658.0,96.5413,96.5706,96.4436,96.5413,14658.0
2023-12-04 14:45:00,98.89,98.98,98.85,98.94,8456.0,96.5706,96.6585,96.5315,96.6194,8456.0
2023-12-04 14:50:00,98.92,98.95,98.83,98.87,12912.0,96.5999,96.6292,96.512,96.551,12912.0
2023-12-04 14:55:00,98.87,98.91,98.82,98.82,10914.0,96.551,96.5901,96.5022,96.5022,10914.0
2023-12-04 15:00:00,98.85,98.95,98.85,98.9,8104.0,96.5315,96.6292,96.5315,96.5803,8104.0
2023-12-04 15:05:00,98.89,98.95,98.82,98.86,9438.0,96.5706,96.6292,96.5022,96.5413,9438.0
2023-12-04 15:10:00,98.86,98.95,98.83,98.95,11882.0,96.5413,96.6292,96.512,96.6292,11882.0
2023-12-04 15:15:00,98.95,98.95,98.82,98.91,13850.0,96.6292,96.6292,96.5022,96.5901,13850.0
2023-12-04 15:20:00,98.95,98.95,98.91,98.91,5818.0,96.6292,96.6292,96.5901,96.5901,5818.0
2023-12-04 15:25:00,98.92,98.97,98.84,98.92,27626.0,96.5999,96.6487,96.5217,96.5999,27626.0
2023-12-04 15:30:00,98.95,99.0,98.87,98.97,18020.0,96.6292,96.678,96.551,96.6487,18020.0
2023-12-04 15:35:00,98.97,99.0,98.88,99.0,22166.0,96.6487,96.678,96.5608,96.678,22166.0
2023-12-04 15:40:00,99.0,99.06,99.0,99.06,29584.0,96.678,96.7366,96.678,96.7366,29584.0
2023-12-04 15:45:00,99.06,99.21,99.01,99.2,32848.0,96.7366,96.8831,96.6878,96.8733,32848.0
2023-12-04 15:50:00,99.19,99.35,99.17,99.21,60388.0,96.8635,97.0198,96.844,96.8831,60388.0
2023-12-04 15:55:00,99.2,99.32,99.11,99.13,168268.0,96.8733,96.9905,96.7854,96.8049,168268.0
2023-12-05 09:30:00,97.81,98.47,97.78,97.88,20638.0,95.5159,96.1604,95.4866,95.5843,20638.0
2023-12-05 09:35:00,98.0,98.0,97.66,97.89,10318.0,95.7014,95.7014,95.3694,95.594,10318.0
2023-12-05 09:40:00,97.91,98.06,97.33,97.54,15020.0,95.6136,95.76,95.0472,95.2522,15020.0
2023-12-05 09:45:00,97.53,97.86,97.5,97.69,12598.0,95.2425,95.5647,95.2132,95.3987,12598.0
2023-12-05 09:50:00,97.9,98.06,97.8,97.99,12136.0,95.6038,95.76,95.5061,95.6917,12136.0
2023-12-05 09:55:00,98.06,98.36,97.95,98.36,10116.0,95.76,96.053,95.6526,96.053,10116.0
2023-12-05 10:00:00,98.28,98.79,98.28,98.78,10810.0,95.9749,96.4729,95.9749,96.4631,10810.0
2023-12-05 10:05:00,98.7,98.86,98.53,98.68,11604.0,96.385,96.5413,96.219,96.3655,11604.0
2023-12-05 10:10:00,98.69,98.75,98.13,98.13,15596.0,96.3753,96.4339,95.8284,95.8284,15596.0
2023-12-05 10:15:00,98.18,98.18,97.88,97.88,4892.0,95.8772,95.8772,95.5843,95.5843,4892.0
2023-12-05 10:20:00,97.98,98.27,97.95,98.08,16030.0,95.6819,95.9651,95.6526,95.7796,16030.0
2023-12-05 10:25:00,98.06,98.17,98.0,98.17,28732.0,95.76,95.8675,95.7014,95.8675,28732.0
2023-12-05 10:30:00,98.17,98.23,97.89,97.89,7848.0,95.8675,95.926,95.594,95.594,7848.0
2023-12-05 10:35:00,97.89,97.91,97.7,97.9,22076.0,95.594,95.6136,95.4085,95.6038,22076.0
2023-12-05 10:40:00,97.89,97.95,97.7,97.95,6978.0,95.594,95.6526,95.4085,95.6526,6978.0
2023-12-05 10:45:00,97.95,98.04,97.84,97.97,13162.0,95.6526,95.7405,95.5452,95.6721,13162.0
2023-12-05 10:50:00,97.9,97.99,97.86,97.92,4850.0,95.6038,95.6917,95.5647,95.6233,4850.0
2023-12-05 10:55:00,97.86,97.9,97.81,97.82,2808.0,95.5647,95.6038,95.5159,95.5257,2808.0
2023-12-05 11:00:00,97.86,98.0,97.81,97.91,5314.0,95.5647,95.7014,95.5159,95.6136,5314.0
2023-12-05 11:05:00,97.93,97.95,97.77,97.86,26244.0,95.6331,95.6526,95.4768,95.5647,26244.0
2023-12-05 11:10:00,97.88,97.91,97.74,97.83,9022.0,95.5843,95.6136,95.4475,95.5354,9022.0
2023-12-05 11:15:00,97.83,97.94,97.76,97.76,5812.0,95.5354,95.6429,95.4671,95.4671,5812.0
2023-12-05 11:20:00,97.79,97.79,97.56,97.58,4278.0,95.4964,95.4964,95.2718,95.2913,4278.0
2023-12-05 11:25:00,97.58,97.89,97.57,97.88,3392.0,95.2913,95.594,95.2815,95.5843,3392.0
2023-12-05 11:30:00,97.91,98.0,97.83,97.86,9222.0,95.6136,95.7014,95.5354,95.5647,9222.0
2023-12-05 11:35:00,97.87,97.88,97.7,97.75,4184.0,95.5745,95.5843,95.4085,95.4573,4184.0
2023-12-05 11:40:00,97.7,97.76,97.66,97.76,3200.0,95.4085,95.4671,95.3694,95.4671,3200.0
2023-12-05 11:45:00,97.72,97.8,97.7,97.79,2376.0,95.428,95.5061,95.4085,95.4964,2376.0
2023-12-05 11:50:00,97.74,97.74,97.48,97.5,7890.0,95.4475,95.4475,95.1936,95.2132,7890.0
2023-12-05 11:55:00,97.46,97.62,97.45,97.62,2802.0,95.1741,95.3304,95.1643,95.3304,2802.0
2023-12-05 12:00:00,97.72,97.72,97.45,97.61,10444.0,95.428,95.428,95.1643,95.3206,10444.0
2023-12-05 12:05:00,97.61,97.67,97.52,97.52,2000.0,95.3206,95.3792,95.2327,95.2327,2000.0
2023-12-05 12:10:00,97.54,97.54,97.42,97.48,2428.0,95.2522,95.2522,95.135,95.1936,2428.0
2023-12-05 12:15:00,97.48,97.51,97.27,97.36,36664.0,95.1936,95.2229,94.9886,95.0765,36664.0
2023-12-05 12:20:00,97.41,97.48,97.39,97.45,3394.0,95.1253,95.1936,95.1058,95.1643,3394.0
2023-12-05 12:25:00,97.38,97.54,97.37,97.45,5472.0,95.096,95.2522,95.0862,95.1643,5472.0
2023-12-05 12:30:00,97.48,97.52,97.38,97.42,11942.0,95.1936,95.2327,95.096,95.135,11942.0
2023-12-05 12:35:00,97.51,97.54,97.4,97.42,10224.0,95.2229,95.2522,95.1155,95.135,10224.0
2023-12-05 12:40:00,97.42,97.47,97.36,97.39,6188.0,95.135,95.1839,95.0765,95.1058,6188.0
2023-12-05 12:45:00,97.39,97.53,97.29,97.53,15698.0,95.1058,95.2425,95.0081,95.2425,15698.0
2023-12-05 12:50:00,97.56,97.56,97.3,97.39,7606.0,95.2718,95.2718,95.0179,95.1058,7606.0
2023-12-05 12:55:00,97.41,97.49,97.35,97.46,5514.0,95.1253,95.2034,95.0667,95.1741,5514.0
2023-12-05 13:00:00,97.48,97.48,97.34,97.34,3700.0,95.1936,95.1936,95.0569,95.0569,3700.0
2023-12-05 13:05:00,97.35,97.44,97.3,97.41,22358.0,95.0667,95.1546,95.0179,95.1253,22358.0
2023-12-05 13:10:00,97.36,97.54,97.36,97.48,7070.0,95.0765,95.2522,95.0765,95.1936,7070.0
2023-12-05 13:15:00,97.48,97.75,97.48,97.63,4586.0,95.1936,95.4573,95.1936,95.3401,4586.0
2023-12-05 13:20:00,97.67,97.73,97.58,97.71,4424.0,95.3792,95.4378,95.2913,95.4182,4424.0
2023-12-05 13:25:00,97.63,97.7,97.55,97.55,9162.0,95.3401,95.4085,95.262,95.262,9162.0
2023-12-05 13:30:00,97.5,97.51,97.33,97.39,8846.0,95.2132,95.2229,95.0472,95.1058,8846.0
2023-12-05 13:35:00,97.35,97.6,97.35,97.44,12232.0,95.0667,95.3108,95.0667,95.1546,12232.0
2023-12-05 13:40:00,97.35,97.56,97.35,97.49,5706.0,95.0667,95.2718,95.0667,95.2034,5706.0
2023-12-05 13:45:00,97.44,97.44,97.26,97.39,7044.0,95.1546,95.1546,94.9788,95.1058,7044.0
2023-12-05 13:50:00,97.31,97.35,97.25,97.28,5102.0,95.0276,95.0667,94.969,94.9983,5102.0
2023-12-05 13:55:00,97.32,97.35,97.24,97.29,5876.0,95.0374,95.0667,94.9593,95.0081,5876.0
2023-12-05 14:00:00,97.29,97.36,97.22,97.36,10504.0,95.0081,95.0765,94.9397,95.0765,10504.0
2023-12-05 14:05:00,97.42,97.49,97.32,97.49,5450.0,95.135,95.2034,95.0374,95.2034,5450.0
2023-12-05 14:10:00,97.41,97.45,97.3,97.39,6000.0,95.1253,95.1643,95.0179,95.1058,6000.0
2023-12-05 14:15:00,97.35,97.4,97.28,97.33,7118.0,95.0667,95.1155,94.9983,95.0472,7118.0
2023-12-05 14:20:00,97.32,97.54,97.32,97.53,7326.0,95.0374,95.2522,95.0374,95.2425,7326.0
2023-12-05 14:25:00,97.47,97.51,97.38,97.5,7166.0,95.1839,95.2229,95.096,95.2132,7166.0
2023-12-05 14:30:00,97.45,97.46,97.24,97.26,6960.0,95.1643,95.1741,94.9593,94.9788,6960.0
2023-12-05 14:35:00,97.3,97.36,97.23,97.32,8954.0,95.0179,95.0765,94.9495,95.0374,8954.0
2023-12-05 14:40:00,97.33,97.47,97.25,97.46,10590.0,95.0472,95.1839,94.969,95.1741,10590.0
2023-12-05 14:45:00,97.51,97.51,97.39,97.5,4162.0,95.2229,95.2229,95.1058,95.2132,4162.0
2023-12-05 14:50:00,97.47,97.73,97.45,97.6,6646.0,95.1839,95.4378,95.1643,95.3108,6646.0
2023-12-05 14:55:00,97.63,97.67,97.61,97.61,8922.0,95.3401,95.3792,95.3206,95.3206,8922.0
2023-12-05 15:00:00,97.61,97.61,97.53,97.56,7366.0,95.3206,95.3206,95.2425,95.2718,7366.0
2023-12-05 15:05:00,97.57,97.64,97.52,97.6,4200.0,95.2815,95.3499,95.2327,95.3108,4200.0
2023-12-05 15:10:00,97.67,97.73,97.63,97.7,15662.0,95.3792,95.4378,95.3401,95.4085,15662.0
2023-12-05 15:15:00,97.7,97.74,97.62,97.64,5204.0,95.4085,95.4475,95.3304,95.3499,5204.0
2023-12-05 15:20:00,97.65,97.65,97.55,97.58,8744.0,95.3597,95.3597,95.262,95.2913,8744.0
2023-12-05 15:25:00,97.58,97.64,97.54,97.56,11002.0,95.2913,95.3499,95.2522,95.2718,11002.0
2023-12-05 15:30:00,97.56,97.62,97.46,97.47,13246.0,95.2718,95.3304,95.1741,95.1839,13246.0
2023-12-05 15:35:00,97.49,97.6,97.49,97.6,13724.0,95.2034,95.3108,95.2034,95.3108,13724.0
2023-12-05 15:40:00,97.61,97.63,97.53,97.61,18006.0,95.3206,95.3401,95.2425,95.3206,18006.0
2023-12-05 15:45:00,97.6,97.75,97.56,97.66,28188.0,95.3108,95.4573,95.2718,95.3694,28188.0
2023-12-05 15:50:00,97.66,97.82,97.54,97.64,50326.0,95.3694,95.5257,95.2522,95.3499,50326.0
2023-12-05 15:55:00,97.66,97.75,97.61,97.61,118802.0,95.3694,95.4573,95.3206,95.3206,118802.0
2023-12-06 09:30:00,98.1,98.75,98.05,98.06,18452.0,95.7991,96.4339,95.7503,95.76,18452.0
2023-12-06 09:35:00,98.16,98.16,97.8,97.83,2458.0,95.8577,95.8577,95.5061,95.5354,2458.0
2023-12-06 09:40:00,97.83,98.25,97.83,98.25,9486.0,95.5354,95.9456,95.5354,95.9456,9486.0
2023-12-06 09:45:00,98.25,98.25,98.0,98.09,10212.0,95.9456,95.9456,95.7014,95.7893,10212.0
2023-12-06 09:50:00,98.15,98.6,98.1,98.42,8008.0,95.8479,96.2874,95.7991,96.1116,8008.0
2023-12-06 09:55:00,98.51,98.61,98.14,98.3,21012.0,96.1995,96.2971,95.8382,95.9944,21012.0
2023-12-06 10:00:00,98.33,98.6,98.23,98.42,2354.0,96.0237,96.2874,95.926,96.1116,2354.0
2023-12-06 10:05:00,98.46,98.6,98.35,98.6,12372.0,96.1507,96.2874,96.0432,96.2874,12372.0
2023-12-06 10:10:00,98.53,98.57,98.39,98.46,5338.0,96.219,96.2581,96.0823,96.1507,5338.0
2023-12-06 10:15:00,98.51,98.56,98.2,98.28,6032.0,96.1995,96.2483,95.8968,95.9749,6032.0
2023-12-06 10:20:00,98.17,98.33,98.09,98.09,3166.0,95.8675,96.0237,95.7893,95.7893,3166.0
2023-12-06 10:25:00,98.17,98.17,97.97,97.98,3796.0,95.8675,95.8675,95.6721,95.6819,3796.0
2023-12-06 10:30:00,98.02,98.24,98.02,98.24,5768.0,95.721,95.9358,95.721,95.9358,5768.0
2023-12-06 10:35:00,98.23,98.33,98.16,98.27,20282.0,95.926,96.0237,95.8577,95.9651,20282.0
2023-12-06 10:40:00,98.22,98.39,98.13,98.13,9940.0,95.9163,96.0823,95.8284,95.8284,9940.0
2023-12-06 10:45:00,98.18,98.37,98.17,98.27,20100.0,95.8772,96.0628,95.8675,95.9651,20100.0
2023-12-06 10:50:00,98.24,98.24,98.03,98.03,6940.0,95.9358,95.9358,95.7307,95.7307,6940.0
2023-12-06 10:55:00,98.08,98.08,97.91,97.98,1900.0,95.7796,95.7796,95.6136,95.6819,1900.0
2023-12-06 11:00:00,97.99,98.01,97.85,97.85,5088.0,95.6917,95.7112,95.555,95.555,5088.0
2023-12-06 11:05:00,97.86,97.9,97.8,97.88,11810.0,95.5647,95.6038,95.5061,95.5843,11810.0
2023-12-06 11:10:00,97.88,98.26,97.88,98.15,12022.0,95.5843,95.9553,95.5843,95.8479,12022.0
2023-12-06 11:15:00,98.16,98.35,98.15,98.32,4388.0,95.8577,96.0432,95.8479,96.0139,4388.0
2023-12-06 11:20:00,98.11,98.11,97.82,97.83,5210.0,95.8089,95.8089,95.5257,95.5354,5210.0
2023-12-06 11:25:00,97.89,97.96,97.85,97.92,8078.0,95.594,95.6624,95.555,95.6233,8078.0
2023-12-06 11:30:00,97.99,97.99,97.66,97.7,8690.0,95.6917,95.6917,95.3694,95.4085,8690.0
2023-12-06 11:35:00,97.7,97.78,97.64,97.75,3002.0,95.4085,95.4866,95.3499,95.4573,3002.0
2023-12-06 11:40:00,97.8,97.99,97.76,97.78,5762.0,95.5061,95.6917,95.4671,95.4866,5762.0
2023-12-06 11:45:00,97.79,97.83,97.63,97.69,2914.0,95.4964,95.5354,95.3401,95.3987,2914.0
2023-12-06 11:50:00,97.67,97.78,97.64,97.78,4628.0,95.3792,95.4866,95.3499,95.4866,4628.0
2023-12-06 11:55:00,97.77,98.08,97.7,97.98,6032.0,95.4768,95.7796,95.4085,95.6819,6032.0
2023-12-06 12:00:00,97.85,98.08,97.85,97.85,5144.0,95.555,95.7796,95.555,95.555,5144.0
2023-12-06 12:05:00,97.85,97.85,97.75,97.83,3636.0,95.555,95.555,95.4573,95.5354,3636.0
2023-12-06 12:10:00,97.79,97.83,97.63,97.69,10574.0,95.4964,95.5354,95.3401,95.3987,10574.0
2023-12-06 12:15:00,97.6,97.6,97.26,97.26,9916.0,95.3108,95.3108,94.9788,94.9788,9916.0
2023-12-06 12:20:00,97.27,97.48,97.27,97.47,8118.0,94.9886,95.1936,94.9886,95.1839,8118.0
2023-12-06 12:25:00,97.53,97.53,97.36,97.42,3834.0,95.2425,95.2425,95.0765,95.135,3834.0
2023-12-06 12:30:00,97.42,97.49,97.32,97.42,9100.0,95.135,95.2034,95.0374,95.135,9100.0
2023-12-06 12:35:00,97.49,97.49,97.3,97.34,8854.0,95.2034,95.2034,95.0179,95.0569,8854.0
2023-12-06 12:40:00,97.34,97.38,97.24,97.35,19178.0,95.0569,95.096,94.9593,95.0667,19178.0
2023-12-06 12:45:00,97.36,97.36,97.04,97.1,9444.0,95.0765,95.0765,94.764,94.8226,9444.0
2023-12-06 12:50:00,97.11,97.11,96.86,96.89,9684.0,94.8323,94.8323,94.5882,94.6175,9684.0
2023-12-06 12:55:00,96.91,96.98,96.81,96.93,11246.0,94.637,94.7054,94.5394,94.6565,11246.0
2023-12-06 13:00:00,96.85,96.94,96.75,96.75,11390.0,94.5784,94.6663,94.4808,94.4808,11390.0
2023-12-06 13:05:00,96.74,96.82,96.62,96.82,13498.0,94.471,94.5491,94.3538,94.5491,13498.0
2023-12-06 13:10:00,96.82,97.02,96.78,96.79,13806.0,94.5491,94.7444,94.5101,94.5198,13806.0
2023-12-06 13:15:00,96.8,96.81,96.64,96.69,10066.0,94.5296,94.5394,94.3733,94.4222,10066.0
2023-12-06 13:20:00,96.71,96.78,96.67,96.74,2660.0,94.4417,94.5101,94.4026,94.471,2660.0
2023-12-06 13:25:00,96.75,96.89,96.66,96.89,9970.0,94.4808,94.6175,94.3929,94.6175,9970.0
2023-12-06 13:30:00,96.86,96.92,96.82,96.83,2850.0,94.5882,94.6468,94.5491,94.5589,2850.0
2023-12-06 13:35:00,96.8,97.02,96.8,96.88,6712.0,94.5296,94.7444,94.5296,94.6077,6712.0
2023-12-06 13:40:00,96.94,96.94,96.69,96.75,17786.0,94.6663,94.6663,94.4222,94.4808,17786.0
2023-12-06 13:45:00,96.7,96.81,96.64,96.67,9614.0,94.4319,94.5394,94.3733,94.4026,9614.0
2023-12-06 13:50:00,96.69,96.76,96.58,96.58,9160.0,94.4222,94.4905,94.3147,94.3147,9160.0
2023-12-06 13:55:00,96.58,96.73,96.5,96.72,17320.0,94.3147,94.4612,94.2366,94.4515,17320.0
2023-12-06 14:00:00,96.72,96.96,96.72,96.92,4690.0,94.4515,94.6858,94.4515,94.6468,4690.0
2023-12-06 14:05:00,96.92,96.97,96.8,96.82,6514.0,94.6468,94.6956,94.5296,94.5491,6514.0
2023-12-06 14:10:00,96.82,96.91,96.77,96.84,4270.0,94.5491,94.637,94.5003,94.5687,4270.0
2023-12-06 14:15:00,96.89,97.01,96.85,96.96,6784.0,94.6175,94.7347,94.5784,94.6858,6784.0
2023-12-06 14:20:00,96.96,96.98,96.86,96.88,4000.0,94.6858,94.7054,94.5882,94.6077,4000.0
2023-12-06 14:25:00,96.89,96.93,96.77,96.77,3374.0,94.6175,94.6565,94.5003,94.5003,3374.0
2023-12-06 14:30:00,96.79,97.11,96.79,97.08,3770.0,94.5198,94.8323,94.5198,94.803,3770.0
2023-12-06 14:35:00,96.99,97.05,96.94,96.95,3454.0,94.7151,94.7737,94.6663,94.6761,3454.0
2023-12-06 14:40:00,96.92,96.95,96.85,96.92,4000.0,94.6468,94.6761,94.5784,94.6468,4000.0
2023-12-06 14:45:00,96.92,96.95,96.86,96.95,5438.0,94.6468,94.6761,94.5882,94.6761,5438.0
2023-12-06 14:50:00,96.94,96.96,96.82,96.94,9216.0,94.6663,94.6858,94.5491,94.6663,9216.0
2023-12-06 14:55:00,96.92,96.94,96.81,96.85,7904.0,94.6468,94.6663,94.5394,94.5784,7904.0
2023-12-06 15:00:00,96.82,97.03,96.71,97.03,8562.0,94.5491,94.7542,94.4417,94.7542,8562.0
2023-12-06 15:05:00,97.0,97.04,96.98,97.04,8312.0,94.7249,94.764,94.7054,94.764,8312.0
2023-12-06 15:10:00,97.02,97.02,96.78,96.88,8764.0,94.7444,94.7444,94.5101,94.6077,8764.0
2023-12-06 15:15:00,96.88,97.14,96.78,96.86,28168.0,94.6077,94.8616,94.5101,94.5882,28168.0
2023-12-06 15:20:00,96.79,96.82,96.72,96.72,6902.0,94.5198,94.5491,94.4515,94.4515,6902.0
2023-12-06 15:25:00,96.7,96.7,96.58,96.64,8708.0,94.4319,94.4319,94.3147,94.3733,8708.0
2023-12-06 15:30:00,96.64,96.92,96.61,96.89,14720.0,94.3733,94.6468,94.344,94.6175,14720.0
2023-12-06 15:35:00,96.91,96.91,96.79,96.87,9204.0,94.637,94.637,94.5198,94.5979,9204.0
2023-12-06 15:40:00,96.9,97.08,96.88,97.07,12790.0,94.6272,94.803,94.6077,94.7933,12790.0
2023-12-06 15:45:00,97.08,97.21,97.06,97.17,45344.0,94.803,94.93,94.7835,94.8909,45344.0
2023-12-06 15:50:00,97.17,97.22,97.01,97.08,46982.0,94.8909,94.9397,94.7347,94.803,46982.0
2023-12-06 15:55:00,97.1,97.21,96.9,96.95,117174.0,94.8226,94.93,94.6272,94.6761,117174.0
2023-12-07 09:30:00,97.16,97.74,97.07,97.2,8886.0,94.8811,95.4475,94.7933,94.9202,8886.0
2023-12-07 09:35:00,97.25,97.92,97.13,97.89,12188.0,94.969,95.6233,94.8518,95.594,12188.0
2023-12-07 09:40:00,98.03,98.31,97.55,97.55,24926.0,95.7307,96.0042,95.262,95.262,24926.0
2023-12-07 09:45:00,97.5,97.7,97.36,97.57,5492.0,95.2132,95.4085,95.0765,95.2815,5492.0
2023-12-07 09:50:00,97.58,97.73,97.46,97.53,8576.0,95.2913,95.4378,95.1741,95.2425,8576.0
2023-12-07 09:55:00,97.51,97.76,97.29,97.58,4098.0,95.2229,95.4671,95.0081,95.2913,4098.0
2023-12-07 10:00:00,97.64,97.98,97.64,97.75,5748.0,95.3499,95.6819,95.3499,95.4573,5748.0
2023-12-07 10:05:00,97.89,97.98,97.64,97.64,5652.0,95.594,95.6819,95.3499,95.3499,5652.0
2023-12-07 10:10:00,97.58,97.97,97.53,97.97,3462.0,95.2913,95.6721,95.2425,95.6721,3462.0
2023-12-07 10:15:00,97.88,98.18,97.83,98.09,6200.0,95.5843,95.8772,95.5354,95.7893,6200.0
2023-12-07 10:20:00,98.16,98.42,98.08,98.2,11502.0,95.8577,96.1116,95.7796,95.8968,11502.0
2023-12-07 10:25:00,98.14,98.22,98.09,98.22,6950.0,95.8382,95.9163,95.7893,95.9163,6950.0
2023-12-07 10:30:00,98.21,98.35,97.95,97.95,6672.0,95.9065,96.0432,95.6526,95.6526,6672.0
2023-12-07 10:35:00,98.03,98.31,98.01,98.29,10096.0,95.7307,96.0042,95.7112,95.9846,10096.0
2023-12-07 10:40:00,98.21,98.31,97.77,97.77,10192.0,95.9065,96.0042,95.4768,95.4768,10192.0
2023-12-07 10:45:00,97.83,97.97,97.81,97.97,2904.0,95.5354,95.6721,95.5159,95.6721,2904.0
2023-12-07 10:50:00,97.88,98.21,97.88,98.11,6872.0,95.5843,95.9065,95.5843,95.8089,6872.0
2023-12-07 10:55:00,98.05,98.16,97.92,97.98,9804.0,95.7503,95.8577,95.6233,95.6819,9804.0
2023-12-07 11:00:00,97.98,98.04,97.84,98.02,5710.0,95.6819,95.7405,95.5452,95.721,5710.0
2023-12-07 11:05:00,98.0,98.02,97.86,97.91,1652.0,95.7014,95.721,95.5647,95.6136,1652.0
2023-12-07 11:10:00,97.97,98.13,97.96,98.08,4856.0,95.6721,95.8284,95.6624,95.7796,4856.0
2023-12-07 11:15:00,98.01,98.1,97.71,97.81,9834.0,95.7112,95.7991,95.4182,95.5159,9834.0
2023-12-07 11:20:00,97.83,98.0,97.8,97.97,4276.0,95.5354,95.7014,95.5061,95.6721,4276.0
2023-12-07 11:25:00,98.03,98.29,98.0,98.29,6912.0,95.7307,95.9846,95.7014,95.9846,6912.0
2023-12-07 11:30:00,98.25,98.44,98.22,98.39,11962.0,95.9456,96.1311,95.9163,96.0823,11962.0
2023-12-07 11:35:00,98.45,98.53,98.32,98.44,6948.0,96.1409,96.219,96.0139,96.1311,6948.0
2023-12-07 11:40:00,98.48,98.51,98.33,98.5,6204.0,96.1702,96.1995,96.0237,96.1897,6204.0
2023-12-07 11:45:00,98.51,98.54,98.35,98.45,60428.0,96.1995,96.2288,96.0432,96.1409,60428.0
2023-12-07 11:50:00,98.34,98.45,98.33,98.41,5874.0,96.0335,96.1409,96.0237,96.1018,5874.0
2023-12-07 11:55:00,98.36,98.44,98.31,98.33,5936.0,96.053,96.1311,96.0042,96.0237,5936.0
2023-12-07 12:00:00,98.44,98.45,98.27,98.27,7610.0,96.1311,96.1409,95.9651,95.9651,7610.0
2023-12-07 12:05:00,98.32,98.42,98.28,98.28,3800.0,96.0139,96.1116,95.9749,95.9749,3800.0
2023-12-07 12:10:00,98.27,98.33,98.26,98.33,1506.0,95.9651,96.0237,95.9553,96.0237,1506.0
2023-12-07 12:15:00,98.31,98.51,98.23,98.51,5470.0,96.0042,96.1995,95.926,96.1995,5470.0
2023-12-07 12:20:00,98.58,98.61,98.43,98.5,2666.0,96.2678,96.2971,96.1214,96.1897,2666.0
2023-12-07 12:25:00,98.51,98.59,98.51,98.57,3282.0,96.1995,96.2776,96.1995,96.2581,3282.0
2023-12-07 12:30:00,98.47,98.57,98.45,98.57,4942.0,96.1604,96.2581,96.1409,96.2581,4942.0
2023-12-07 12:35:00,98.5,98.56,98.42,98.42,4588.0,96.1897,96.2483,96.1116,96.1116,4588.0
2023-12-07 12:40:00,98.44,98.56,98.42,98.54,3262.0,96.1311,96.2483,96.1116,96.2288,3262.0
2023-12-07 12:45:00,98.54,98.58,98.26,98.26,13118.0,96.2288,96.2678,95.9553,95.9553,13118.0
2023-12-07 12:50:00,98.26,98.38,98.26,98.38,9572.0,95.9553,96.0725,95.9553,96.0725,9572.0
2023-12-07 12:55:00,98.42,98.44,98.36,98.36,1310.0,96.1116,96.1311,96.053,96.053,1310.0
2023-12-07 13:00:00,98.44,98.44,98.42,98.44,2312.0,96.1311,96.1311,96.1116,96.1311,2312.0
2023-12-07 13:05:00,98.49,98.49,98.33,98.39,10026.0,96.18,96.18,96.0237,96.0823,10026.0
2023-12-07 13:10:00,98.4,98.46,98.39,98.44,3200.0,96.0921,96.1507,96.0823,96.1311,3200.0
2023-12-07 13:15:00,98.47,98.47,98.47,98.47,800.0,96.1604,96.1604,96.1604,96.1604,800.0
2023-12-07 13:20:00,98.47,98.48,98.33,98.38,11248.0,96.1604,96.1702,96.0237,96.0725,11248.0
2023-12-07 13:25:00,98.36,98.36,98.27,98.28,2000.0,96.053,96.053,95.9651,95.9749,2000.0
2023-12-07 13:30:00,98.26,98.35,98.21,98.26,9168.0,95.9553,96.0432,95.9065,95.9553,9168.0
2023-12-07 13:35:00,98.2,98.29,98.16,98.16,2848.0,95.8968,95.9846,95.8577,95.8577,2848.0
2023-12-07 13:40:00,98.2,98.24,98.16,98.22,3442.0,95.8968,95.9358,95.8577,95.9163,3442.0
2023-12-07 13:45:00,98.21,98.28,98.16,98.21,5612.0,95.9065,95.9749,95.8577,95.9065,5612.0
2023-12-07 13:50:00,98.19,98.34,98.15,98.27,4526.0,95.887,96.0335,95.8479,95.9651,4526.0
2023-12-07 13:55:00,98.27,98.31,98.22,98.31,2210.0,95.9651,96.0042,95.9163,96.0042,2210.0
2023-12-07 14:00:00,98.22,98.38,98.22,98.34,6098.0,95.9163,96.0725,95.9163,96.0335,6098.0
2023-12-07 14:05:00,98.39,98.39,98.32,98.32,600.0,96.0823,96.0823,96.0139,96.0139,600.0
2023-12-07 14:10:00,98.39,98.39,98.3,98.34,3326.0,96.0823,96.0823,95.9944,96.0335,3326.0
2023-12-07 14:15:00,98.33,98.46,98.29,98.41,2804.0,96.0237,96.1507,95.9846,96.1018,2804.0
2023-12-07 14:20:00,98.41,98.48,98.32,98.33,8806.0,96.1018,96.1702,96.0139,96.0237,8806.0
2023-12-07 14:25:00,98.32,98.32,98.19,98.2,6040.0,96.0139,96.0139,95.887,95.8968,6040.0
2023-12-07 14:30:00,98.17,98.21,98.11,98.21,12014.0,95.8675,95.9065,95.8089,95.9065,12014.0
2023-12-07 14:35:00,98.19,98.29,98.14,98.29,4628.0,95.887,95.9846,95.8382,95.9846,4628.0
2023-12-07 14:40:00,98.27,98.33,98.21,98.21,1000.0,95.9651,96.0237,95.9065,95.9065,1000.0
2023-12-07 14:45:00,98.22,98.29,98.15,98.25,7700.0,95.9163,95.9846,95.8479,95.9456,7700.0
2023-12-07 14:50:00,98.24,98.31,98.24,98.27,2146.0,95.9358,96.0042,95.9358,95.9651,2146.0
2023-12-07 14:55:00,98.23,98.25,98.16,98.17,14536.0,95.926,95.9456,95.8577,95.8675,14536.0
2023-12-07 15:00:00,98.16,98.16,98.06,98.14,6792.0,95.8577,95.8577,95.76,95.8382,6792.0
2023-12-07 15:05:00,98.1,98.19,98.05,98.19,6094.0,95.7991,95.887,95.7503,95.887,6094.0
2023-12-07 15:10:00,98.12,98.2,98.08,98.17,9798.0,95.8186,95.8968,95.7796,95.8675,9798.0
2023-12-07 15:15:00,98.16,98.29,98.13,98.22,9960.0,95.8577,95.9846,95.8284,95.9163,9960.0
2023-12-07 15:20:00,98.28,98.31,98.15,98.17,4204.0,95.9749,96.0042,95.8479,95.8675,4204.0
2023-12-07 15:25:00,98.21,98.21,98.11,98.13,9080.0,95.9065,95.9065,95.8089,95.8284,9080.0
2023-12-07 15:30:00,98.11,98.22,98.08,98.11,16090.0,95.8089,95.9163,95.7796,95.8089,16090.0
2023-12-07 15:35:00,98.1,98.1,98.01,98.02,16214.0,95.7991,95.7991,95.7112,95.721,16214.0
2023-12-07 15:40:00,98.04,98.04,97.86,97.89,22290.0,95.7405,95.7405,95.5647,95.594,22290.0
2023-12-07 15:45:00,97.87,97.91,97.73,97.73,21488.0,95.5745,95.6136,95.4378,95.4378,21488.0
2023-12-07 15:50:00,97.71,97.81,97.65,97.78,48948.0,95.4182,95.5159,95.3597,95.4866,48948.0
2023-12-07 15:55:00,97.81,97.81,97.66,97.67,88026.0,95.5159,95.5159,95.3694,95.3792,88026.0
2023-12-08 09:30:00,96.39,96.92,96.23,96.64,33912.0,94.1292,94.6468,93.973,94.3733,33912.0
2023-12-08 09:35:00,96.73,97.36,96.63,97.05,14238.0,94.4612,95.0765,94.3636,94.7737,14238.0
2023-12-08 09:40:00,97.07,97.11,96.99,97.05,18010.0,94.7933,94.8323,94.7151,94.7737,18010.0
2023-12-08 09:45:00,97.08,97.1,96.91,96.91,2650.0,94.803,94.8226,94.637,94.637,2650.0
2023-12-08 09:50:00,96.89,96.89,96.61,96.66,17108.0,94.6175,94.6175,94.344,94.3929,17108.0
2023-12-08 09:55:00,96.58,96.81,96.42,96.77,4044.0,94.3147,94.5394,94.1585,94.5003,4044.0
2023-12-08 10:00:00,96.89,97.53,96.89,97.53,10162.0,94.6175,95.2425,94.6175,95.2425,10162.0
2023-12-08 10:05:00,97.51,97.76,97.43,97.67,15962.0,95.2229,95.4671,95.1448,95.3792,15962.0
2023-12-08 10:10:00,97.67,97.76,97.54,97.61,6002.0,95.3792,95.4671,95.2522,95.3206,6002.0
2023-12-08 10:15:00,97.56,97.74,97.51,97.51,7080.0,95.2718,95.4475,95.2229,95.2229,7080.0
2023-12-08 10:20:00,97.59,97.66,97.51,97.59,6326.0,95.3011,95.3694,95.2229,95.3011,6326.0
2023-12-08 10:25:00,97.49,97.49,97.29,97.35,3000.0,95.2034,95.2034,95.0081,95.0667,3000.0
2023-12-08 10:30:00,97.39,97.51,97.34,97.36,5806.0,95.1058,95.2229,95.0569,95.0765,5806.0
2023-12-08 10:35:00,97.31,97.31,97.2,97.2,4246.0,95.0276,95.0276,94.9202,94.9202,4246.0
2023-12-08 10:40:00,97.23,97.64,97.19,97.64,14100.0,94.9495,95.3499,94.9104,95.3499,14100.0
2023-12-08 10:45:00,97.72,97.89,97.66,97.85,9556.0,95.428,95.594,95.3694,95.555,9556.0
2023-12-08 10:50:00,97.78,97.89,97.54,97.63,10696.0,95.4866,95.594,95.2522,95.3401,10696.0
2023-12-08 10:55:00,97.64,97.64,97.38,97.48,4688.0,95.3499,95.3499,95.096,95.1936,4688.0
2023-12-08 11:00:00,97.45,97.45,97.19,97.22,4254.0,95.1643,95.1643,94.9104,94.9397,4254.0
2023-12-08 11:05:00,97.17,97.25,97.14,97.19,6380.0,94.8909,94.969,94.8616,94.9104,6380.0
2023-12-08 11:10:00,97.14,97.14,97.04,97.04,3902.0,94.8616,94.8616,94.764,94.764,3902.0
2023-12-08 11:15:00,97.03,97.03,96.92,96.92,2200.0,94.7542,94.7542,94.6468,94.6468,2200.0
2023-12-08 11:20:00,96.92,97.01,96.92,96.96,6124.0,94.6468,94.7347,94.6468,94.6858,6124.0
2023-12-08 11:25:00,96.98,97.23,96.96,97.17,7898.0,94.7054,94.9495,94.6858,94.8909,7898.0
2023-12-08 11:30:00,97.17,97.52,97.12,97.44,7532.0,94.8909,95.2327,94.8421,95.1546,7532.0
2023-12-08 11:35:00,97.46,97.49,97.06,97.11,48658.0,95.1741,95.2034,94.7835,94.8323,48658.0
2023-12-08 11:40:00,97.14,97.22,97.07,97.21,8986.0,94.8616,94.9397,94.7933,94.93,8986.0
2023-12-08 11:45:00,97.15,97.35,97.12,97.28,5388.0,94.8714,95.0667,94.8421,94.9983,5388.0
2023-12-08 11:50:00,97.36,97.46,97.36,97.46,600.0,95.0765,95.1741,95.0765,95.1741,600.0
2023-12-08 11:55:00,97.38,97.4,97.2,97.23,5456.0,95.096,95.1155,94.9202,94.9495,5456.0
2023-12-08 12:00:00,97.19,97.3,97.14,97.3,4800.0,94.9104,95.0179,94.8616,95.0179,4800.0
2023-12-08 12:05:00,97.27,97.35,97.22,97.22,600.0,94.9886,95.0667,94.9397,94.9397,600.0
2023-12-08 12:10:00,97.23,97.29,97.13,97.13,4248.0,94.9495,95.0081,94.8518,94.8518,4248.0
2023-12-08 12:15:00,97.13,97.15,96.97,97.13,9210.0,94.8518,94.8714,94.6956,94.8518,9210.0
2023-12-08 12:20:00,97.08,97.14,97.03,97.06,10176.0,94.803,94.8616,94.7542,94.7835,10176.0
2023-12-08 12:25:00,97.07,97.08,96.97,97.04,5800.0,94.7933,94.803,94.6956,94.764,5800.0
2023-12-08 12:30:00,96.98,97.08,96.95,96.96,5600.0,94.7054,94.803,94.6761,94.6858,5600.0
2023-12-08 12:35:00,96.99,96.99,96.81,96.81,5410.0,94.7151,94.7151,94.5394,94.5394,5410.0
2023-12-08 12:40:00,96.88,97.06,96.8,97.05,10402.0,94.6077,94.7835,94.5296,94.7737,10402.0
2023-12-08 12:45:00,97.0,97.01,96.83,96.89,7188.0,94.7249,94.7347,94.5589,94.6175,7188.0
2023-12-08 12:50:00,96.82,97.05,96.82,97.03,2806.0,94.5491,94.7737,94.5491,94.7542,2806.0
2023-12-08 12:55:00,97.09,97.1,97.04,97.08,2446.0,94.8128,94.8226,94.764,94.803,2446.0
2023-12-08 13:00:00,97.09,97.11,97.07,97.07,1510.0,94.8128,94.8323,94.7933,94.7933,1510.0
2023-12-08 13:05:00,97.01,97.01,96.89,96.89,1400.0,94.7347,94.7347,94.6175,94.6175,1400.0
2023-12-08 13:10:00,96.95,97.05,96.9,96.97,6426.0,94.6761,94.7737,94.6272,94.6956,6426.0
2023-12-08 13:15:00,97.02,97.19,97.0,97.19,4934.0,94.7444,94.9104,94.7249,94.9104,4934.0
2023-12-08 13:20:00,97.19,97.25,97.09,97.22,5100.0,94.9104,94.969,94.8128,94.9397,5100.0
2023-12-08 13:25:00,97.2,97.25,97.12,97.2,5696.0,94.9202,94.969,94.8421,94.9202,5696.0
2023-12-08 13:30:00,97.16,97.22,97.11,97.19,4824.0,94.8811,94.9397,94.8323,94.9104,4824.0
2023-12-08 13:35:00,97.22,97.33,97.16,97.32,12364.0,94.9397,95.0472,94.8811,95.0374,12364.0
2023-12-08 13:40:00,97.32,97.34,97.2,97.21,6020.0,95.0374,95.0569,94.9202,94.93,6020.0
2023-12-08 13:45:00,97.23,97.26,97.23,97.23,3826.0,94.9495,94.9788,94.9495,94.9495,3826.0
2023-12-08 13:50:00,97.16,97.33,97.16,97.31,3800.0,94.8811,95.0472,94.8811,95.0276,3800.0
2023-12-08 13:55:00,97.33,97.36,97.28,97.34,6122.0,95.0472,95.0765,94.9983,95.0569,6122.0
2023-12-08 14:00:00,97.33,97.33,97.24,97.24,2552.0,95.0472,95.0472,94.9593,94.9593,2552.0
2023-12-08 14:05:00,97.2,97.29,97.2,97.27,2400.0,94.9202,95.0081,94.9202,94.9886,2400.0
2023-12-08 14:10:00,97.29,97.33,97.25,97.25,2344.0,95.0081,95.0472,94.969,94.969,2344.0
2023-12-08 14:15:00,97.28,97.39,97.28,97.32,4996.0,94.9983,95.1058,94.9983,95.0374,4996.0
2023-12-08 14:20:00,97.35,97.35,97.27,97.28,2542.0,95.0667,95.0667,94.9886,94.9983,2542.0
2023-12-08 14:25:00,97.28,97.39,97.24,97.36,5212.0,94.9983,95.1058,94.9593,95.0765,5212.0
2023-12-08 14:30:00,97.39,97.49,97.38,97.45,4624.0,95.1058,95.2034,95.096,95.1643,4624.0
2023-12-08 14:35:00,97.37,97.44,97.33,97.36,6804.0,95.0862,95.1546,95.0472,95.0765,6804.0
2023-12-08 14:40:00,97.38,97.38,97.25,97.35,2870.0,95.096,95.096,94.969,95.0667,2870.0
2023-12-08 14:45:00,97.28,97.35,97.25,97.33,2600.0,94.9983,95.0667,94.969,95.0472,2600.0
2023-12-08 14:50:00,97.38,97.38,97.26,97.33,2690.0,95.096,95.096,94.9788,95.0472,2690.0
2023-12-08 14:55:00,97.29,97.33,97.23,97.32,3968.0,95.0081,95.0472,94.9495,95.0374,3968.0
2023-12-08 15:00:00,97.3,97.45,97.29,97.45,8710.0,95.0179,95.1643,95.0081,95.1643,8710.0
2023-12-08 15:05:00,97.41,97.41,97.27,97.27,9620.0,95.1253,95.1253,94.9886,94.9886,9620.0
2023-12-08 15:10:00,97.3,97.3,97.21,97.21,19768.0,95.0179,95.0179,94.93,94.93,19768.0
2023-12-08 15:15:00,97.21,97.37,97.2,97.3,10334.0,94.93,95.0862,94.9202,95.0179,10334.0
2023-12-08 15:20:00,97.33,97.34,97.28,97.31,13746.0,95.0472,95.0569,94.9983,95.0276,13746.0
2023-12-08 15:25:00,97.31,97.42,97.27,97.42,7910.0,95.0276,95.135,94.9886,95.135,7910.0
2023-12-08 15:30:00,97.43,97.46,97.37,97.42,12178.0,95.1448,95.1741,95.0862,95.135,12178.0
2023-12-08 15:35:00,97.41,97.51,97.38,97.51,14818.0,95.1253,95.2229,95.096,95.2229,14818.0
2023-12-08 15:40:00,97.49,97.52,97.38,97.45,15038.0,95.2034,95.2327,95.096,95.1643,15038.0
2023-12-08 15:45:00,97.45,97.45,97.35,97.36,9718.0,95.1643,95.1643,95.0667,95.0765,9718.0
2023-12-08 15:50:00,97.33,97.41,97.24,97.31,27768.0,95.0472,95.1253,94.9593,95.0276,27768.0
2023-12-08 15:55:00,97.31,97.44,97.2,97.41,96236.0,95.0276,95.1546,94.9202,95.1253,96236.0
2023-12-11 09:30:00,97.61,97.61,97.01,97.17,10982.0,95.3206,95.3206,94.7347,94.8909,10982.0
2023-12-11 09:35:00,97.03,97.17,97.03,97.17,400.0,94.7542,94.8909,94.7542,94.8909,400.0
2023-12-11 09:40:00,97.05,97.57,97.01,97.13,10338.0,94.7737,95.2815,94.7347,94.8518,10338.0
2023-12-11 09:45:00,97.19,97.19,96.78,96.78,6932.0,94.9104,94.9104,94.5101,94.5101,6932.0
2023-12-11 09:50:00,96.78,96.86,96.59,96.77,5106.0,94.5101,94.5882,94.3245,94.5003,5106.0
2023-12-11 09:55:00,96.72,96.73,96.39,96.46,8668.0,94.4515,94.4612,94.1292,94.1976,8668.0
2023-12-11 10:00:00,96.58,96.83,96.52,96.75,16658.0,94.3147,94.5589,94.2562,94.4808,16658.0
2023-12-11 10:05:00,96.79,96.79,96.57,96.58,9418.0,94.5198,94.5198,94.305,94.3147,9418.0
2023-12-11 10:10:00,96.73,97.05,96.7,96.99,10862.0,94.4612,94.7737,94.4319,94.7151,10862.0
2023-12-11 10:15:00,97.0,97.04,96.65,96.83,8206.0,94.7249,94.764,94.3831,94.5589,8206.0
2023-12-11 10:20:00,96.93,96.99,96.84,96.85,3846.0,94.6565,94.7151,94.5687,94.5784,3846.0
2023-12-11 10:25:00,96.92,97.05,96.92,97.05,2210.0,94.6468,94.7737,94.6468,94.7737,2210.0
2023-12-11 10:30:00,97.02,97.05,96.85,97.05,10104.0,94.7444,94.7737,94.5784,94.7737,10104.0
2023-12-11 10:35:00,97.01,97.01,96.93,96.93,600.0,94.7347,94.7347,94.6565,94.6565,600.0
2023-12-11 10:40:00,96.93,97.04,96.89,97.04,2250.0,94.6565,94.764,94.6175,94.764,2250.0
2023-12-11 10:45:00,97.0,97.05,96.92,97.02,4892.0,94.7249,94.7737,94.6468,94.7444,4892.0
2023-12-11 10:50:00,97.03,97.21,96.92,96.92,14008.0,94.7542,94.93,94.6468,94.6468,14008.0
2023-12-11 10:55:00,96.92,97.28,96.92,97.28,8558.0,94.6468,94.9983,94.6468,94.9983,8558.0
2023-12-11 11:00:00,97.27,97.3,97.24,97.24,5240.0,94.9886,95.0179,94.9593,94.9593,5240.0
2023-12-11 11:05:00,97.26,97.26,96.8,96.8,8956.0,94.9788,94.9788,94.5296,94.5296,8956.0
2023-12-11 11:10:00,96.83,96.84,96.67,96.67,3934.0,94.5589,94.5687,94.4026,94.4026,3934.0
2023-12-11 11:15:00,96.67,96.69,96.53,96.64,9262.0,94.4026,94.4222,94.2659,94.3733,9262.0
2023-12-11 11:20:00,96.63,96.73,96.61,96.64,6598.0,94.3636,94.4612,94.344,94.3733,6598.0
2023-12-11 11:25:00,96.58,96.7,96.58,96.67,3608.0,94.3147,94.4319,94.3147,94.4026,3608.0
2023-12-11 11:30:00,96.71,96.79,96.61,96.61,6654.0,94.4417,94.5198,94.344,94.344,6654.0
2023-12-11 11:35:00,96.64,96.86,96.6,96.86,3246.0,94.3733,94.5882,94.3343,94.5882,3246.0
2023-12-11 11:40:00,96.81,96.9,96.8,96.87,4026.0,94.5394,94.6272,94.5296,94.5979,4026.0
2023-12-11 11:45:00,96.86,97.07,96.86,96.87,3968.0,94.5882,94.7933,94.5882,94.5979,3968.0
2023-12-11 11:50:00,96.89,96.97,96.89,96.92,6572.0,94.6175,94.6956,94.6175,94.6468,6572.0
2023-12-11 11:55:00,96.9,96.96,96.88,96.96,2158.0,94.6272,94.6858,94.6077,94.6858,2158.0
2023-12-11 12:00:00,96.91,97.01,96.89,96.97,6602.0,94.637,94.7347,94.6175,94.6956,6602.0
2023-12-11 12:05:00,96.97,97.1,96.96,97.0,6518.0,94.6956,94.8226,94.6858,94.7249,6518.0
2023-12-11 12:10:00,97.0,97.01,96.86,96.86,2012.0,94.7249,94.7347,94.5882,94.5882,2012.0
2023-12-11 12:15:00,96.87,96.99,96.86,96.89,3000.0,94.5979,94.7151,94.5882,94.6175,3000.0
2023-12-11 12:20:00,96.93,97.11,96.93,97.05,4352.0,94.6565,94.8323,94.6565,94.7737,4352.0
2023-12-11 12:25:00,97.05,97.05,96.97,97.03,4340.0,94.7737,94.7737,94.6956,94.7542,4340.0
2023-12-11 12:30:00,97.01,97.13,96.95,97.09,7222.0,94.7347,94.8518,94.6761,94.8128,7222.0
2023-12-11 12:35:00,97.08,97.11,97.08,97.11,800.0,94.803,94.8323,94.803,94.8323,800.0
2023-12-11 12:40:00,97.08,97.19,97.08,97.15,5210.0,94.803,94.9104,94.803,94.8714,5210.0
2023-12-11 12:45:00,97.19,97.36,97.19,97.34,2200.0,94.9104,95.0765,94.9104,95.0569,2200.0
2023-12-11 12:50:00,97.33,97.34,97.23,97.23,5042.0,95.0472,95.0569,94.9495,94.9495,5042.0
2023-12-11 12:55:00,97.23,97.23,97.11,97.14,1996.0,94.9495,94.9495,94.8323,94.8616,1996.0
2023-12-11 13:00:00,97.14,97.27,97.11,97.27,3334.0,94.8616,94.9886,94.8323,94.9886,3334.0
2023-12-11 13:05:00,97.25,97.25,97.08,97.14,13074.0,94.969,94.969,94.803,94.8616,13074.0
2023-12-11 13:10:00,97.15,97.15,97.08,97.12,2604.0,94.8714,94.8714,94.803,94.8421,2604.0
2023-12-11 13:15:00,97.11,97.27,97.11,97.21,10644.0,94.8323,94.9886,94.8323,94.93,10644.0
2023-12-11 13:20:00,97.24,97.29,97.2,97.27,6976.0,94.9593,95.0081,94.9202,94.9886,6976.0
2023-12-11 13:25:00,97.24,97.31,97.24,97.24,2676.0,94.9593,95.0276,94.9593,94.9593,2676.0
2023-12-11 13:30:00,97.26,97.33,97.2,97.33,5742.0,94.9788,95.0472,94.9202,95.0472,5742.0
2023-12-11 13:35:00,97.37,97.37,97.31,97.34,2504.0,95.0862,95.0862,95.0276,95.0569,2504.0
2023-12-11 13:40:00,97.31,97.31,97.26,97.26,2004.0,95.0276,95.0276,94.9788,94.9788,2004.0
2023-12-11 13:45:00,97.29,97.33,97.24,97.32,5386.0,95.0081,95.0472,94.9593,95.0374,5386.0
2023-12-11 13:50:00,97.35,97.41,97.35,97.41,1974.0,95.0667,95.1253,95.0667,95.1253,1974.0
2023-12-11 13:55:00,97.41,97.41,97.35,97.35,2824.0,95.1253,95.1253,95.0667,95.0667,2824.0
2023-12-11 14:00:00,97.36,97.39,97.33,97.33,2890.0,95.0765,95.1058,95.0472,95.0472,2890.0
2023-12-11 14:05:00,97.35,97.38,97.34,97.38,2504.0,95.0667,95.096,95.0569,95.096,2504.0
2023-12-11 14:10:00,97.36,97.47,97.36,97.46,5118.0,95.0765,95.1839,95.0765,95.1741,5118.0
2023-12-11 14:15:00,97.48,97.48,97.37,97.42,5656.0,95.1936,95.1936,95.0862,95.135,5656.0
2023-12-11 14:20:00,97.42,97.42,97.34,97.34,3260.0,95.135,95.135,95.0569,95.0569,3260.0
2023-12-11 14:25:00,97.41,97.45,97.41,97.45,1400.0,95.1253,95.1643,95.1253,95.1643,1400.0
2023-12-11 14:30:00,97.46,97.61,97.46,97.58,3924.0,95.1741,95.3206,95.1741,95.2913,3924.0
2023-12-11 14:35:00,97.55,97.63,97.51,97.62,3704.0,95.262,95.3401,95.2229,95.3304,3704.0
2023-12-11 14:40:00,97.62,97.62,97.51,97.53,5016.0,95.3304,95.3304,95.2229,95.2425,5016.0
2023-12-11 14:45:00,97.53,97.68,97.53,97.68,5082.0,95.2425,95.3889,95.2425,95.3889,5082.0
2023-12-11 14:50:00,97.69,97.72,97.63,97.69,3492.0,95.3987,95.428,95.3401,95.3987,3492.0
2023-12-11 14:55:00,97.72,97.77,97.71,97.73,1622.0,95.428,95.4768,95.4182,95.4378,1622.0
2023-12-11 15:00:00,97.77,97.77,97.64,97.71,4668.0,95.4768,95.4768,95.3499,95.4182,4668.0
2023-12-11 15:05:00,97.71,97.82,97.71,97.8,2722.0,95.4182,95.5257,95.4182,95.5061,2722.0
2023-12-11 15:10:00,97.82,97.83,97.76,97.78,2414.0,95.5257,95.5354,95.4671,95.4866,2414.0
2023-12-11 15:15:00,97.79,97.96,97.79,97.95,9572.0,95.4964,95.6624,95.4964,95.6526,9572.0
2023-12-11 15:20:00,97.98,97.98,97.84,97.91,6056.0,95.6819,95.6819,95.5452,95.6136,6056.0
2023-12-11 15:25:00,97.86,97.88,97.77,97.77,8548.0,95.5647,95.5843,95.4768,95.4768,8548.0
2023-12-11 15:30:00,97.73,97.85,97.64,97.64,8024.0,95.4378,95.555,95.3499,95.3499,8024.0
2023-12-11 15:35:00,97.6,97.76,97.55,97.74,16032.0,95.3108,95.4671,95.262,95.4475,16032.0
2023-12-11 15:40:00,97.75,97.85,97.75,97.77,10582.0,95.4573,95.555,95.4573,95.4768,10582.0
2023-12-11 15:45:00,97.76,97.8,97.71,97.78,12656.0,95.4671,95.5061,95.4182,95.4866,12656.0
2023-12-11 15:50:00,97.75,97.75,97.51,97.53,33036.0,95.4573,95.4573,95.2229,95.2425,33036.0
2023-12-11 15:55:00,97.53,97.65,97.51,97.61,105978.0,95.2425,95.3597,95.2229,95.3206,105978.0
2023-12-12 09:30:00,97.13,97.49,95.93,95.93,20164.0,94.8518,95.2034,93.68,93.68,20164.0
2023-12-12 09:35:00,96.22,96.79,96.07,96.32,33598.0,93.9632,94.5198,93.8167,94.0608,33598.0
2023-12-12 09:40:00,96.56,96.67,96.35,96.46,5832.0,94.2952,94.4026,94.0901,94.1976,5832.0
2023-12-12 09:45:00,96.45,97.02,96.39,96.83,10500.0,94.1878,94.7444,94.1292,94.5589,10500.0
2023-12-12 09:50:00,96.83,97.08,96.72,96.82,9930.0,94.5589,94.803,94.4515,94.5491,9930.0
2023-12-12 09:55:00,96.79,96.8,96.52,96.77,11332.0,94.5198,94.5296,94.2562,94.5003,11332.0
2023-12-12 10:00:00,96.68,96.68,96.47,96.58,9834.0,94.4124,94.4124,94.2073,94.3147,9834.0
2023-12-12 10:05:00,96.65,96.7,96.46,96.57,20558.0,94.3831,94.4319,94.1976,94.305,20558.0
2023-12-12 10:10:00,96.51,96.64,95.56,95.82,33924.0,94.2464,94.3733,93.3187,93.5726,33924.0
2023-12-12 10:15:00,95.95,96.05,95.79,95.88,16050.0,93.6995,93.7972,93.5433,93.6312,16050.0
2023-12-12 10:20:00,95.91,95.91,95.54,95.54,26490.0,93.6605,93.6605,93.2991,93.2991,26490.0
2023-12-12 10:25:00,95.6,95.77,95.43,95.69,32782.0,93.3577,93.5237,93.1917,93.4456,32782.0
2023-12-12 10:30:00,95.76,95.95,95.58,95.72,10610.0,93.514,93.6995,93.3382,93.4749,10610.0
2023-12-12 10:35:00,95.79,95.84,95.7,95.76,6812.0,93.5433,93.5921,93.4554,93.514,6812.0
2023-12-12 10:40:00,95.71,95.79,95.52,95.7,36936.0,93.4652,93.5433,93.2796,93.4554,36936.0
2023-12-12 10:45:00,95.67,95.99,95.67,95.98,12456.0,93.4261,93.7386,93.4261,93.7288,12456.0
2023-12-12 10:50:00,95.91,95.93,95.8,95.8,7050.0,93.6605,93.68,93.553,93.553,7050.0
2023-12-12 10:55:00,95.76,96.1,95.76,96.1,8762.0,93.514,93.846,93.514,93.846,8762.0
2023-12-12 11:00:00,96.16,96.16,95.97,95.97,5542.0,93.9046,93.9046,93.7191,93.7191,5542.0
2023-12-12 11:05:00,95.97,96.05,95.97,96.0,2572.0,93.7191,93.7972,93.7191,93.7484,2572.0
2023-12-12 11:10:00,96.04,96.08,95.82,95.83,12222.0,93.7874,93.8265,93.5726,93.5823,12222.0
2023-12-12 11:15:00,95.83,95.83,95.72,95.76,5898.0,93.5823,93.5823,93.4749,93.514,5898.0
2023-12-12 11:20:00,95.71,95.71,95.5,95.52,5532.0,93.4652,93.4652,93.2601,93.2796,5532.0
2023-12-12 11:25:00,95.48,95.48,95.33,95.41,10298.0,93.2405,93.2405,93.0941,93.1722,10298.0
2023-12-12 11:30:00,95.46,95.46,95.37,95.45,10274.0,93.221,93.221,93.1331,93.2113,10274.0
2023-12-12 11:35:00,95.45,95.53,95.36,95.42,4164.0,93.2113,93.2894,93.1234,93.182,4164.0
2023-12-12 11:40:00,95.41,95.41,95.31,95.38,4830.0,93.1722,93.1722,93.0745,93.1429,4830.0
2023-12-12 11:45:00,95.33,95.37,95.28,95.31,9600.0,93.0941,93.1331,93.0452,93.0745,9600.0
2023-12-12 11:50:00,95.3,95.36,95.27,95.28,5928.0,93.0648,93.1234,93.0355,93.0452,5928.0
2023-12-12 11:55:00,95.3,95.38,95.26,95.36,9234.0,93.0648,93.1429,93.0257,93.1234,9234.0
2023-12-12 12:00:00,95.32,95.36,95.3,95.31,2608.0,93.0843,93.1234,93.0648,93.0745,2608.0
2023-12-12 12:05:00,95.32,95.51,95.24,95.3,29038.0,93.0843,93.2698,93.0062,93.0648,29038.0
2023-12-12 12:10:00,95.31,95.44,95.22,95.44,8636.0,93.0745,93.2015,92.9866,93.2015,8636.0
2023-12-12 12:15:00,95.39,95.5,95.21,95.26,14010.0,93.1527,93.2601,92.9769,93.0257,14010.0
2023-12-12 12:20:00,95.25,95.39,95.24,95.34,4806.0,93.0159,93.1527,93.0062,93.1038,4806.0
2023-12-12 12:25:00,95.33,95.4,95.32,95.32,5032.0,93.0941,93.1624,93.0843,93.0843,5032.0
2023-12-12 12:30:00,95.36,95.45,95.32,95.4,8134.0,93.1234,93.2113,93.0843,93.1624,8134.0
2023-12-12 12:35:00,95.37,95.57,95.37,95.57,5124.0,93.1331,93.3284,93.1331,93.3284,5124.0
2023-12-12 12:40:00,95.58,95.65,95.56,95.6,4208.0,93.3382,93.4066,93.3187,93.3577,4208.0
2023-12-12 12:45:00,95.58,95.61,95.56,95.58,2800.0,93.3382,93.3675,93.3187,93.3382,2800.0
2023-12-12 12:50:00,95.61,95.61,95.43,95.43,5534.0,93.3675,93.3675,93.1917,93.1917,5534.0
2023-12-12 12:55:00,95.46,95.46,95.33,95.33,2800.0,93.221,93.221,93.0941,93.0941,2800.0
2023-12-12 13:00:00,95.32,95.5,95.17,95.5,5212.0,93.0843,93.2601,92.9378,93.2601,5212.0
2023-12-12 13:05:00,95.49,95.54,95.39,95.53,6968.0,93.2503,93.2991,93.1527,93.2894,6968.0
2023-12-12 13:10:00,95.55,95.55,95.32,95.39,3400.0,93.3089,93.3089,93.0843,93.1527,3400.0
2023-12-12 13:15:00,95.41,95.44,95.27,95.32,14978.0,93.1722,93.2015,93.0355,93.0843,14978.0
2023-12-12 13:20:00,95.42,95.42,95.13,95.14,5808.0,93.182,93.182,92.8988,92.9085,5808.0
2023-12-12 13:25:00,95.14,95.25,95.13,95.14,7490.0,92.9085,93.0159,92.8988,92.9085,7490.0
2023-12-12 13:30:00,95.23,95.28,95.17,95.21,6350.0,92.9964,93.0452,92.9378,92.9769,6350.0
2023-12-12 13:35:00,95.22,95.22,94.94,94.96,48504.0,92.9866,92.9866,92.7132,92.7327,48504.0
2023-12-12 13:40:00,94.96,95.03,94.96,94.98,7046.0,92.7327,92.8011,92.7327,92.7523,7046.0
2023-12-12 13:45:00,94.97,95.06,94.9,95.02,15672.0,92.7425,92.8304,92.6742,92.7913,15672.0
2023-12-12 13:50:00,95.03,95.03,94.98,95.01,2078.0,92.8011,92.8011,92.7523,92.7816,2078.0
2023-12-12 13:55:00,95.0,95.0,94.78,94.86,10912.0,92.7718,92.7718,92.557,92.6351,10912.0
2023-12-12 14:00:00,94.83,94.89,94.83,94.89,5088.0,92.6058,92.6644,92.6058,92.6644,5088.0
2023-12-12 14:05:00,94.83,94.91,94.76,94.76,15282.0,92.6058,92.6839,92.5374,92.5374,15282.0
2023-12-12 14:10:00,94.76,94.88,94.64,94.79,9132.0,92.5374,92.6546,92.4203,92.5667,9132.0
2023-12-12 14:15:00,94.83,94.93,94.83,94.92,7376.0,92.6058,92.7034,92.6058,92.6937,7376.0
2023-12-12 14:20:00,94.94,95.0,94.91,94.92,6252.0,92.7132,92.7718,92.6839,92.6937,6252.0
2023-12-12 14:25:00,94.91,94.92,94.81,94.81,7612.0,92.6839,92.6937,92.5863,92.5863,7612.0
2023-12-12 14:30:00,94.84,94.99,94.78,94.96,8986.0,92.6156,92.762,92.557,92.7327,8986.0
2023-12-12 14:35:00,94.96,94.97,94.87,94.88,6180.0,92.7327,92.7425,92.6449,92.6546,6180.0
2023-12-12 14:40:00,94.88,94.96,94.84,94.92,7744.0,92.6546,92.7327,92.6156,92.6937,7744.0
2023-12-12 14:45:00,94.93,94.97,94.86,94.96,11404.0,92.7034,92.7425,92.6351,92.7327,11404.0
2023-12-12 14:50:00,94.96,95.02,94.94,94.94,14516.0,92.7327,92.7913,92.7132,92.7132,14516.0
2023-12-12 14:55:00,94.92,94.97,94.84,94.86,10152.0,92.6937,92.7425,92.6156,92.6351,10152.0
2023-12-12 15:00:00,94.87,95.02,94.86,95.0,12034.0,92.6449,92.7913,92.6351,92.7718,12034.0
2023-12-12 15:05:00,95.02,95.02,94.86,94.86,16612.0,92.7913,92.7913,92.6351,92.6351,16612.0
2023-12-12 15:10:00,94.89,95.02,94.89,94.95,22650.0,92.6644,92.7913,92.6644,92.723,22650.0
2023-12-12 15:15:00,94.98,95.02,94.87,94.9,15852.0,92.7523,92.7913,92.6449,92.6742,15852.0
2023-12-12 15:20:00,94.89,94.92,94.78,94.84,30738.0,92.6644,92.6937,92.557,92.6156,30738.0
2023-12-12 15:25:00,94.84,95.01,94.81,94.88,16084.0,92.6156,92.7816,92.5863,92.6546,16084.0
2023-12-12 15:30:00,94.9,94.99,94.84,94.98,29504.0,92.6742,92.762,92.6156,92.7523,29504.0
2023-12-12 15:35:00,94.99,95.07,94.89,94.95,44898.0,92.762,92.8402,92.6644,92.723,44898.0
2023-12-12 15:40:00,94.97,95.07,94.89,95.01,39362.0,92.7425,92.8402,92.6644,92.7816,39362.0
2023-12-12 15:45:00,95.03,95.1,95.01,95.02,62658.0,92.8011,92.8695,92.7816,92.7913,62658.0
2023-12-12 15:50:00,95.02,95.02,94.63,94.79,75508.0,92.7913,92.7913,92.4105,92.5667,75508.0
2023-12-12 15:55:00,94.8,94.96,94.77,94.81,156686.0,92.5765,92.7327,92.5472,92.5863,156686.0
2023-12-13 09:30:00,95.13,96.04,95.02,95.86,13956.0,92.8988,93.7874,92.7913,93.6116,13956.0
2023-12-13 09:35:00,95.93,95.93,95.32,95.64,4238.0,93.68,93.68,93.0843,93.3968,4238.0
2023-12-13 09:40:00,95.78,96.2,95.77,95.83,7964.0,93.5335,93.9437,93.5237,93.5823,7964.0
2023-12-13 09:45:00,95.97,96.14,95.91,96.11,7022.0,93.7191,93.8851,93.6605,93.8558,7022.0
2023-12-13 09:50:00,96.03,96.1,95.92,96.04,2600.0,93.7776,93.846,93.6702,93.7874,2600.0
2023-12-13 09:55:00,95.89,96.13,95.67,96.13,6162.0,93.6409,93.8753,93.4261,93.8753,6162.0
2023-12-13 10:00:00,96.11,96.22,96.02,96.06,4620.0,93.8558,93.9632,93.7679,93.8069,4620.0
2023-12-13 10:05:00,96.1,96.13,95.92,96.12,4334.0,93.846,93.8753,93.6702,93.8655,4334.0
2023-12-13 10:10:00,96.13,96.35,96.12,96.35,2200.0,93.8753,94.0901,93.8655,94.0901,2200.0
2023-12-13 10:15:00,96.45,96.52,96.13,96.19,6660.0,94.1878,94.2562,93.8753,93.9339,6660.0
2023-12-13 10:20:00,96.19,96.2,95.91,95.91,4600.0,93.9339,93.9437,93.6605,93.6605,4600.0
2023-12-13 10:25:00,95.91,95.91,95.91,95.91,0.0,93.6605,93.6605,93.6605,93.6605,0.0
2023-12-13 10:30:00,95.97,96.1,95.83,95.88,7828.0,93.7191,93.846,93.5823,93.6312,7828.0
2023-12-13 10:35:00,95.85,96.1,95.84,96.0,4244.0,93.6019,93.846,93.5921,93.7484,4244.0
2023-12-13 10:40:00,95.98,96.06,95.94,96.01,2600.0,93.7288,93.8069,93.6898,93.7581,2600.0
2023-12-13 10:45:00,96.06,96.06,95.82,96.03,9478.0,93.8069,93.8069,93.5726,93.7776,9478.0
2023-12-13 10:50:00,96.07,96.18,96.07,96.18,1280.0,93.8167,93.9241,93.8167,93.9241,1280.0
2023-12-13 10:55:00,96.17,96.33,96.17,96.26,4608.0,93.9144,94.0706,93.9144,94.0023,4608.0
2023-12-13 11:00:00,96.26,96.38,96.25,96.34,3218.0,94.0023,94.1194,93.9925,94.0804,3218.0
2023-12-13 11:05:00,96.38,96.38,96.17,96.21,8498.0,94.1194,94.1194,93.9144,93.9534,8498.0
2023-12-13 11:10:00,96.24,96.33,96.2,96.27,1600.0,93.9827,94.0706,93.9437,94.012,1600.0
2023-12-13 11:15:00,96.28,96.28,96.07,96.07,7474.0,94.0218,94.0218,93.8167,93.8167,7474.0
2023-12-13 11:20:00,96.08,96.27,96.07,96.24,10690.0,93.8265,94.012,93.8167,93.9827,10690.0
2023-12-13 11:25:00,96.1,96.17,96.1,96.13,600.0,93.846,93.9144,93.846,93.8753,600.0
2023-12-13 11:30:00,96.08,96.17,96.0,96.08,5488.0,93.8265,93.9144,93.7484,93.8265,5488.0
2023-12-13 11:35:00,96.13,96.22,96.04,96.08,1994.0,93.8753,93.9632,93.7874,93.8265,1994.0
2023-12-13 11:40:00,96.08,96.08,95.88,95.91,4578.0,93.8265,93.8265,93.6312,93.6605,4578.0
2023-12-13 11:45:00,95.86,96.02,95.85,96.02,3064.0,93.6116,93.7679,93.6019,93.7679,3064.0
2023-12-13 11:50:00,95.97,95.98,95.77,95.77,6938.0,93.7191,93.7288,93.5237,93.5237,6938.0
2023-12-13 11:55:00,95.83,95.91,95.74,95.81,2520.0,93.5823,93.6605,93.4945,93.5628,2520.0
2023-12-13 12:00:00,95.85,95.89,95.78,95.83,5216.0,93.6019,93.6409,93.5335,93.5823,5216.0
2023-12-13 12:05:00,95.83,95.98,95.83,95.98,1400.0,93.5823,93.7288,93.5823,93.7288,1400.0
2023-12-13 12:10:00,96.01,96.04,96.01,96.04,1400.0,93.7581,93.7874,93.7581,93.7874,1400.0
2023-12-13 12:15:00,96.11,96.11,96.0,96.02,9230.0,93.8558,93.8558,93.7484,93.7679,9230.0
2023-12-13 12:20:00,96.04,96.07,96.01,96.05,3400.0,93.7874,93.8167,93.7581,93.7972,3400.0
2023-12-13 12:25:00,96.05,96.05,95.86,95.97,9426.0,93.7972,93.7972,93.6116,93.7191,9426.0
2023-12-13 12:30:00,95.99,96.05,95.96,95.96,2740.0,93.7386,93.7972,93.7093,93.7093,2740.0
2023-12-13 12:35:00,96.06,96.2,96.06,96.11,3022.0,93.8069,93.9437,93.8069,93.8558,3022.0
2023-12-13 12:40:00,96.12,96.22,96.12,96.22,1800.0,93.8655,93.9632,93.8655,93.9632,1800.0
2023-12-13 12:45:00,96.19,96.19,96.04,96.11,4216.0,93.9339,93.9339,93.7874,93.8558,4216.0
2023-12-13 12:50:00,96.14,96.14,96.08,96.12,2344.0,93.8851,93.8851,93.8265,93.8655,2344.0
2023-12-13 12:55:00,96.07,96.13,96.02,96.13,3244.0,93.8167,93.8753,93.7679,93.8753,3244.0
2023-12-13 13:00:00,96.08,96.14,96.05,96.08,1400.0,93.8265,93.8851,93.7972,93.8265,1400.0
2023-12-13 13:05:00,96.09,96.1,96.08,96.1,1600.0,93.8362,93.846,93.8265,93.846,1600.0
2023-12-13 13:10:00,96.1,96.13,95.83,95.85,15920.0,93.846,93.8753,93.5823,93.6019,15920.0
2023-12-13 13:15:00,95.81,95.82,95.57,95.64,3084.0,93.5628,93.5726,93.3284,93.3968,3084.0
2023-12-13 13:20:00,95.57,95.59,95.49,95.5,4156.0,93.3284,93.348,93.2503,93.2601,4156.0
2023-12-13 13:25:00,95.51,95.79,95.51,95.79,3678.0,93.2698,93.5433,93.2698,93.5433,3678.0
2023-12-13 13:30:00,95.8,95.83,95.76,95.82,3408.0,93.553,93.5823,93.514,93.5726,3408.0
2023-12-13 13:35:00,95.77,95.77,95.64,95.65,8358.0,93.5237,93.5237,93.3968,93.4066,8358.0
2023-12-13 13:40:00,95.69,95.72,95.6,95.61,16864.0,93.4456,93.4749,93.3577,93.3675,16864.0
2023-12-13 13:45:00,95.66,95.81,95.66,95.81,4300.0,93.4163,93.5628,93.4163,93.5628,4300.0
2023-12-13 13:50:00,95.77,96.08,95.77,96.08,7526.0,93.5237,93.8265,93.5237,93.8265,7526.0
2023-12-13 13:55:00,96.14,96.14,96.14,96.14,496.0,93.8851,93.8851,93.8851,93.8851,496.0
2023-12-13 14:00:00,96.19,96.94,96.09,96.94,15662.0,93.9339,94.6663,93.8362,94.6663,15662.0
2023-12-13 14:05:00,96.94,97.06,96.78,96.98,11940.0,94.6663,94.7835,94.5101,94.7054,11940.0
2023-12-13 14:10:00,97.03,97.04,96.87,96.92,5926.0,94.7542,94.764,94.5979,94.6468,5926.0
2023-12-13 14:15:00,96.94,97.14,96.93,97.05,10682.0,94.6663,94.8616,94.6565,94.7737,10682.0
2023-12-13 14:20:00,97.1,97.21,97.04,97.08,9602.0,94.8226,94.93,94.764,94.803,9602.0
2023-12-13 14:25:00,97.02,97.24,96.94,97.2,7860.0,94.7444,94.9593,94.6663,94.9202,7860.0
2023-12-13 14:30:00,97.21,97.49,97.21,97.4,4800.0,94.93,95.2034,94.93,95.1155,4800.0
2023-12-13 14:35:00,97.36,97.58,97.36,97.41,11656.0,95.0765,95.2913,95.0765,95.1253,11656.0
2023-12-13 14:40:00,97.55,98.03,97.55,98.03,23716.0,95.262,95.7307,95.262,95.7307,23716.0
2023-12-13 14:45:00,98.1,98.31,97.86,98.23,10838.0,95.7991,96.0042,95.5647,95.926,10838.0
2023-12-13 14:50:00,98.23,98.44,98.11,98.3,17428.0,95.926,96.1311,95.8089,95.9944,17428.0
2023-12-13 14:55:00,98.32,98.49,98.21,98.31,17850.0,96.0139,96.18,95.9065,96.0042,17850.0
2023-12-13 15:00:00,98.38,99.25,98.33,99.25,50244.0,96.0725,96.9221,96.0237,96.9221,50244.0
2023-12-13 15:05:00,99.25,99.27,99.05,99.2,15864.0,96.9221,96.9417,96.7268,96.8733,15864.0
2023-12-13 15:10:00,99.2,99.2,98.5,98.65,32674.0,96.8733,96.8733,96.1897,96.3362,32674.0
2023-12-13 15:15:00,98.66,98.8,98.5,98.64,14312.0,96.346,96.4827,96.1897,96.3264,14312.0
2023-12-13 15:20:00,98.63,98.7,98.45,98.46,9968.0,96.3167,96.385,96.1409,96.1507,9968.0
2023-12-13 15:25:00,98.4,98.52,98.25,98.52,15094.0,96.0921,96.2092,95.9456,96.2092,15094.0
2023-12-13 15:30:00,98.58,98.72,98.5,98.72,17702.0,96.2678,96.4046,96.1897,96.4046,17702.0
2023-12-13 15:35:00,98.73,98.92,98.72,98.91,16734.0,96.4143,96.5999,96.4046,96.5901,16734.0
2023-12-13 15:40:00,98.92,99.05,98.81,99.04,20868.0,96.5999,96.7268,96.4924,96.7171,20868.0
2023-12-13 15:45:00,99.03,99.04,98.86,98.92,45664.0,96.7073,96.7171,96.5413,96.5999,45664.0
2023-12-13 15:50:00,98.95,98.95,98.48,98.54,71084.0,96.6292,96.6292,96.1702,96.2288,71084.0
2023-12-13 15:55:00,98.56,98.92,98.55,98.79,198688.0,96.2483,96.5999,96.2385,96.4729,198688.0
2023-12-14 09:30:00,100.12,101.53,99.42,101.5,48400.0,97.7717,99.1486,97.0881,99.1194,48400.0
2023-12-14 09:35:00,101.92,102.05,101.25,101.97,23832.0,99.5295,99.6565,98.8752,99.5783,23832.0
2023-12-14 09:40:00,102.0,102.91,101.74,102.69,35668.0,99.6076,100.4963,99.3537,100.2814,35668.0
2023-12-14 09:45:00,102.69,102.89,102.31,102.48,17626.0,100.2814,100.4768,99.9104,100.0764,17626.0
2023-12-14 09:50:00,102.5,102.63,102.11,102.23,8360.0,100.0959,100.2228,99.715,99.8322,8360.0
2023-12-14 09:55:00,102.14,102.36,101.86,102.23,8464.0,99.7443,99.9592,99.4709,99.8322,8464.0
2023-12-14 10:00:00,102.44,102.55,101.87,102.19,34828.0,100.0373,100.1447,99.4807,99.7932,34828.0
2023-12-14 10:05:00,102.19,102.77,102.13,102.69,27670.0,99.7932,100.3596,99.7346,100.2814,27670.0
2023-12-14 10:10:00,102.69,102.69,102.2,102.23,47694.0,100.2814,100.2814,99.8029,99.8322,47694.0
2023-12-14 10:15:00,102.23,102.5,102.14,102.38,58626.0,99.8322,100.0959,99.7443,99.9787,58626.0
2023-12-14 10:20:00,102.34,102.51,102.0,102.51,21858.0,99.9397,100.1057,99.6076,100.1057,21858.0
2023-12-14 10:25:00,102.56,102.68,102.34,102.46,11780.0,100.1545,100.2717,99.9397,100.0568,11780.0
2023-12-14 10:30:00,102.45,102.62,102.3,102.62,10402.0,100.0471,100.2131,99.9006,100.2131,10402.0
2023-12-14 10:35:00,102.7,102.77,102.44,102.77,14820.0,100.2912,100.3596,100.0373,100.3596,14820.0
2023-12-14 10:40:00,102.64,102.66,102.45,102.63,11278.0,100.2326,100.2521,100.0471,100.2228,11278.0
2023-12-14 10:45:00,102.49,102.69,102.49,102.66,8216.0,100.0861,100.2814,100.0861,100.2521,8216.0
2023-12-14 10:50:00,102.75,103.31,102.75,103.25,6806.0,100.34,100.8869,100.34,100.8283,6806.0
2023-12-14 10:55:00,103.12,103.27,102.92,103.27,9262.0,100.7014,100.8478,100.506,100.8478,9262.0
2023-12-14 11:00:00,103.18,103.18,103.01,103.14,9174.0,100.7599,100.7599,100.5939,100.7209,9174.0
2023-12-14 11:05:00,103.08,103.33,103.0,103.03,25218.0,100.6623,100.9064,100.5842,100.6135,25218.0
2023-12-14 11:10:00,103.07,103.27,103.03,103.23,7798.0,100.6525,100.8478,100.6135,100.8088,7798.0
2023-12-14 11:15:00,103.21,103.35,103.1,103.27,22178.0,100.7892,100.926,100.6818,100.8478,22178.0
2023-12-14 11:20:00,103.41,103.41,103.16,103.21,13888.0,100.9846,100.9846,100.7404,100.7892,13888.0
2023-12-14 11:25:00,103.28,103.36,102.82,102.87,31702.0,100.8576,100.9357,100.4084,100.4572,31702.0
2023-12-14 11:30:00,102.85,103.19,102.75,103.1,18912.0,100.4377,100.7697,100.34,100.6818,18912.0
2023-12-14 11:35:00,103.08,103.33,103.04,103.33,9104.0,100.6623,100.9064,100.6232,100.9064,9104.0
2023-12-14 11:40:00,103.3,103.61,103.28,103.56,18708.0,100.8771,101.1799,100.8576,101.131,18708.0
2023-12-14 11:45:00,103.54,103.88,103.46,103.88,8874.0,101.1115,101.4435,101.0334,101.4435,8874.0
2023-12-14 11:50:00,103.83,103.89,103.71,103.75,9706.0,101.3947,101.4533,101.2775,101.3166,9706.0
2023-12-14 11:55:00,103.77,103.92,103.73,103.91,7714.0,101.3361,101.4826,101.297,101.4728,7714.0
2023-12-14 12:00:00,103.91,104.02,103.84,103.93,6586.0,101.4728,101.5802,101.4045,101.4924,6586.0
2023-12-14 12:05:00,103.92,104.03,103.85,104.03,5420.0,101.4826,101.59,101.4142,101.59,5420.0
2023-12-14 12:10:00,104.03,104.08,103.93,104.01,12092.0,101.59,101.6388,101.4924,101.5705,12092.0
2023-12-14 12:15:00,103.96,104.2,103.89,104.12,45942.0,101.5217,101.756,101.4533,101.6779,45942.0
2023-12-14 12:20:00,104.12,104.21,104.06,104.11,25932.0,101.6779,101.7658,101.6193,101.6681,25932.0
2023-12-14 12:25:00,104.13,104.28,104.11,104.23,12330.0,101.6877,101.8341,101.6681,101.7853,12330.0
2023-12-14 12:30:00,104.25,104.45,104.23,104.44,11084.0,101.8049,102.0002,101.7853,101.9904,11084.0
2023-12-14 12:35:00,104.48,104.48,104.21,104.32,23692.0,102.0295,102.0295,101.7658,101.8732,23692.0
2023-12-14 12:40:00,104.33,104.64,104.33,104.4,11090.0,101.883,102.1857,101.883,101.9513,11090.0
2023-12-14 12:45:00,104.3,104.38,104.11,104.38,13980.0,101.8537,101.9318,101.6681,101.9318,13980.0
2023-12-14 12:50:00,104.39,104.39,104.14,104.24,12046.0,101.9416,101.9416,101.6974,101.7951,12046.0
2023-12-14 12:55:00,104.19,104.2,103.6,103.61,14458.0,101.7463,101.756,101.1701,101.1799,14458.0
2023-12-14 13:00:00,103.55,103.55,102.82,103.26,42382.0,101.1213,101.1213,100.4084,100.8381,42382.0
2023-12-14 13:05:00,103.26,103.34,103.05,103.24,16932.0,100.8381,100.9162,100.633,100.8185,16932.0
2023-12-14 13:10:00,103.23,103.55,103.23,103.49,10520.0,100.8088,101.1213,100.8088,101.0627,10520.0
2023-12-14 13:15:00,103.52,103.91,103.45,103.81,32020.0,101.092,101.4728,101.0236,101.3752,32020.0
2023-12-14 13:20:00,103.8,103.83,103.64,103.64,15768.0,101.3654,101.3947,101.2092,101.2092,15768.0
2023-12-14 13:25:00,103.52,103.64,103.48,103.55,16272.0,101.092,101.2092,101.0529,101.1213,16272.0
2023-12-14 13:30:00,103.55,103.74,103.44,103.58,47438.0,101.1213,101.3068,101.0139,101.1506,47438.0
2023-12-14 13:35:00,103.56,103.58,103.41,103.48,27374.0,101.131,101.1506,100.9846,101.0529,27374.0
2023-12-14 13:40:00,103.48,103.5,103.08,103.1,18186.0,101.0529,101.0724,100.6623,100.6818,18186.0
2023-12-14 13:45:00,103.1,103.17,103.0,103.0,14450.0,100.6818,100.7502,100.5842,100.5842,14450.0
2023-12-14 13:50:00,102.98,102.98,102.54,102.8,22888.0,100.5646,100.5646,100.135,100.3889,22888.0
2023-12-14 13:55:00,102.8,102.97,102.72,102.97,17086.0,100.3889,100.5549,100.3107,100.5549,17086.0
2023-12-14 14:00:00,102.95,103.06,102.94,102.96,14646.0,100.5353,100.6428,100.5256,100.5451,14646.0
2023-12-14 14:05:00,102.92,103.13,102.92,103.1,9240.0,100.506,100.7111,100.506,100.6818,9240.0
2023-12-14 14:10:00,103.07,103.28,103.02,103.22,10198.0,100.6525,100.8576,100.6037,100.799,10198.0
2023-12-14 14:15:00,103.14,103.44,103.11,103.35,26238.0,100.7209,101.0139,100.6916,100.926,26238.0
2023-12-14 14:20:00,103.37,103.42,103.28,103.28,27816.0,100.9455,100.9943,100.8576,100.8576,27816.0
2023-12-14 14:25:00,103.28,103.37,103.25,103.3,8422.0,100.8576,100.9455,100.8283,100.8771,8422.0
2023-12-14 14:30:00,103.28,103.44,103.24,103.44,12610.0,100.8576,101.0139,100.8185,101.0139,12610.0
2023-12-14 14:35:00,103.47,103.56,103.38,103.51,19068.0,101.0431,101.131,100.9553,101.0822,19068.0
2023-12-14 14:40:00,103.5,103.58,103.4,103.58,37028.0,101.0724,101.1506,100.9748,101.1506,37028.0
2023-12-14 14:45:00,103.56,103.72,103.5,103.71,31752.0,101.131,101.2873,101.0724,101.2775,31752.0
2023-12-14 14:50:00,103.72,103.78,103.61,103.77,16360.0,101.2873,101.3459,101.1799,101.3361,16360.0
2023-12-14 14:55:00,103.73,103.88,103.71,103.88,17948.0,101.297,101.4435,101.2775,101.4435,17948.0
2023-12-14 15:00:00,103.82,103.94,103.82,103.86,12080.0,101.3849,101.5021,101.3849,101.424,12080.0
2023-12-14 15:05:00,103.85,104.1,103.85,104.03,14666.0,101.4142,101.6584,101.4142,101.59,14666.0
2023-12-14 15:10:00,104.05,104.15,103.99,104.05,12874.0,101.6095,101.7072,101.551,101.6095,12874.0
2023-12-14 15:15:00,104.02,104.07,103.83,103.95,29864.0,101.5802,101.6291,101.3947,101.5119,29864.0
2023-12-14 15:20:00,103.97,104.04,103.76,103.83,41186.0,101.5314,101.5998,101.3263,101.3947,41186.0
2023-12-14 15:25:00,103.8,103.91,103.23,103.48,91738.0,101.3654,101.4728,100.8088,101.0529,91738.0
2023-12-14 15:30:00,103.48,103.83,103.47,103.83,20854.0,101.0529,101.3947,101.0431,101.3947,20854.0
2023-12-14 15:35:00,103.78,103.8,103.4,103.46,41244.0,101.3459,101.3654,100.9748,101.0334,41244.0
2023-12-14 15:40:00,103.45,103.46,103.21,103.25,40002.0,101.0236,101.0334,100.7892,100.8283,40002.0
2023-12-14 15:45:00,103.27,103.39,103.26,103.32,50034.0,100.8478,100.965,100.8381,100.8967,50034.0
2023-12-14 15:50:00,103.3,103.36,103.07,103.11,93688.0,100.8771,100.9357,100.6525,100.6916,93688.0
2023-12-14 15:55:00,103.1,103.26,102.99,103.26,262926.0,100.6818,100.8381,100.5744,100.8381,262926.0
2023-12-15 09:30:00,102.85,102.85,101.88,102.21,82920.0,100.4377,100.4377,99.4904,99.8127,82920.0
2023-12-15 09:35:00,102.11,102.17,101.51,101.68,7000.0,99.715,99.7736,99.1291,99.2951,7000.0
2023-12-15 09:40:00,101.86,102.31,101.71,102.04,15442.0,99.4709,99.9104,99.3244,99.6467,15442.0
2023-12-15 09:45:00,101.83,101.83,101.13,101.44,9658.0,99.4416,99.4416,98.758,99.0608,9658.0
2023-12-15 09:50:00,101.4,101.62,101.02,101.62,14514.0,99.0217,99.2365,98.6506,99.2365,14514.0
2023-12-15 09:55:00,101.49,102.05,101.49,101.81,17206.0,99.1096,99.6565,99.1096,99.4221,17206.0
2023-12-15 10:00:00,101.99,102.21,101.82,102.2,23174.0,99.5979,99.8127,99.4318,99.8029,23174.0
2023-12-15 10:05:00,102.09,102.09,101.77,101.77,13274.0,99.6955,99.6955,99.383,99.383,13274.0
2023-12-15 10:10:00,101.88,101.89,101.58,101.67,10826.0,99.4904,99.5002,99.1975,99.2854,10826.0
2023-12-15 10:15:00,101.69,101.84,101.62,101.74,14008.0,99.3049,99.4514,99.2365,99.3537,14008.0
2023-12-15 10:20:00,101.67,102.24,101.67,102.15,12252.0,99.2854,99.842,99.2854,99.7541,12252.0
2023-12-15 10:25:00,102.17,102.17,101.95,102.15,12016.0,99.7736,99.7736,99.5588,99.7541,12016.0
2023-12-15 10:30:00,102.11,102.24,102.08,102.17,17694.0,99.715,99.842,99.6857,99.7736,17694.0
2023-12-15 10:35:00,102.17,102.29,102.1,102.17,10900.0,99.7736,99.8908,99.7053,99.7736,10900.0
2023-12-15 10:40:00,102.17,102.38,102.1,102.13,16364.0,99.7736,99.9787,99.7053,99.7346,16364.0
2023-12-15 10:45:00,102.14,102.14,101.83,101.86,9848.0,99.7443,99.7443,99.4416,99.4709,9848.0
2023-12-15 10:50:00,101.94,102.3,101.88,102.3,11900.0,99.549,99.9006,99.4904,99.9006,11900.0
2023-12-15 10:55:00,102.28,102.39,102.25,102.26,6684.0,99.8811,99.9885,99.8518,99.8615,6684.0
2023-12-15 11:00:00,102.26,102.75,102.2,102.61,6286.0,99.8615,100.34,99.8029,100.2033,6286.0
2023-12-15 11:05:00,102.54,102.6,102.4,102.49,6300.0,100.135,100.1936,99.9982,100.0861,6300.0
2023-12-15 11:10:00,102.42,102.6,102.41,102.6,4602.0,100.0178,100.1936,100.008,100.1936,4602.0
2023-12-15 11:15:00,102.56,102.56,102.34,102.52,3244.0,100.1545,100.1545,99.9397,100.1154,3244.0
2023-12-15 11:20:00,102.57,102.61,102.37,102.47,25596.0,100.1643,100.2033,99.9689,100.0666,25596.0
2023-12-15 11:25:00,102.53,102.55,102.42,102.45,12920.0,100.1252,100.1447,100.0178,100.0471,12920.0
2023-12-15 11:30:00,102.46,102.63,102.4,102.63,10936.0,100.0568,100.2228,99.9982,100.2228,10936.0
2023-12-15 11:35:00,102.61,102.91,102.55,102.91,7890.0,100.2033,100.4963,100.1447,100.4963,7890.0
2023-12-15 11:40:00,102.77,102.85,102.67,102.77,24426.0,100.3596,100.4377,100.2619,100.3596,24426.0
2023-12-15 11:45:00,102.75,102.97,102.71,102.9,10086.0,100.34,100.5549,100.301,100.4865,10086.0
2023-12-15 11:50:00,102.91,103.02,102.73,102.73,6028.0,100.4963,100.6037,100.3205,100.3205,6028.0
2023-12-15 11:55:00,102.67,102.83,102.65,102.78,5574.0,100.2619,100.4182,100.2424,100.3693,5574.0
2023-12-15 12:00:00,102.89,102.89,102.58,102.58,1800.0,100.4768,100.4768,100.174,100.174,1800.0
2023-12-15 12:05:00,102.67,102.81,102.55,102.8,5200.0,100.2619,100.3986,100.1447,100.3889,5200.0
2023-12-15 12:10:00,102.83,102.88,102.78,102.78,2130.0,100.4182,100.467,100.3693,100.3693,2130.0
2023-12-15 12:15:00,102.71,102.71,102.51,102.58,3278.0,100.301,100.301,100.1057,100.174,3278.0
2023-12-15 12:20:00,102.51,102.51,102.38,102.39,2820.0,100.1057,100.1057,99.9787,99.9885,2820.0
2023-12-15 12:25:00,102.38,102.39,102.31,102.39,2842.0,99.9787,99.9885,99.9104,99.9885,2842.0
2023-12-15 12:30:00,102.44,102.55,102.37,102.46,6896.0,100.0373,100.1447,99.9689,100.0568,6896.0
2023-12-15 12:35:00,102.55,102.57,102.35,102.56,6436.0,100.1447,100.1643,99.9494,100.1545,6436.0
2023-12-15 12:40:00,102.44,102.5,102.38,102.39,3124.0,100.0373,100.0959,99.9787,99.9885,3124.0
2023-12-15 12:45:00,102.34,102.41,102.26,102.32,2704.0,99.9397,100.008,99.8615,99.9201,2704.0
2023-12-15 12:50:00,102.43,102.55,102.43,102.44,2104.0,100.0275,100.1447,100.0275,100.0373,2104.0
2023-12-15 12:55:00,102.44,102.54,102.32,102.32,3428.0,100.0373,100.135,99.9201,99.9201,3428.0
2023-12-15 13:00:00,102.36,102.4,102.3,102.39,4318.0,99.9592,99.9982,99.9006,99.9885,4318.0
2023-12-15 13:05:00,102.33,102.33,102.15,102.17,4044.0,99.9299,99.9299,99.7541,99.7736,4044.0
2023-12-15 13:10:00,102.24,102.44,102.24,102.39,3202.0,99.842,100.0373,99.842,99.9885,3202.0
2023-12-15 13:15:00,102.33,102.36,102.14,102.14,6192.0,99.9299,99.9592,99.7443,99.7443,6192.0
2023-12-15 13:20:00,102.13,102.21,102.0,102.01,27210.0,99.7346,99.8127,99.6076,99.6174,27210.0
2023-12-15 13:25:00,101.95,102.17,101.95,102.17,14904.0,99.5588,99.7736,99.5588,99.7736,14904.0
2023-12-15 13:30:00,102.17,102.25,102.1,102.11,3010.0,99.7736,99.8518,99.7053,99.715,3010.0
2023-12-15 13:35:00,102.0,102.01,101.9,102.01,8060.0,99.6076,99.6174,99.51,99.6174,8060.0
2023-12-15 13:40:00,102.01,102.01,101.85,101.89,9764.0,99.6174,99.6174,99.4611,99.5002,9764.0
2023-12-15 13:45:00,101.81,101.9,101.67,101.86,5466.0,99.4221,99.51,99.2854,99.4709,5466.0
2023-12-15 13:50:00,101.94,102.03,101.89,101.89,3402.0,99.549,99.6369,99.5002,99.5002,3402.0
2023-12-15 13:55:00,101.89,101.89,101.79,101.82,2900.0,99.5002,99.5002,99.4026,99.4318,2900.0
2023-12-15 14:00:00,101.83,102.01,101.8,102.01,6350.0,99.4416,99.6174,99.4123,99.6174,6350.0
2023-12-15 14:05:00,101.94,101.97,101.89,101.92,4152.0,99.549,99.5783,99.5002,99.5295,4152.0
2023-12-15 14:10:00,101.86,101.96,101.73,101.96,3992.0,99.4709,99.5686,99.344,99.5686,3992.0
2023-12-15 14:15:00,102.03,102.06,101.98,101.99,1668.0,99.6369,99.6662,99.5881,99.5979,1668.0
2023-12-15 14:20:00,102.04,102.04,101.88,101.88,3758.0,99.6467,99.6467,99.4904,99.4904,3758.0
2023-12-15 14:25:00,101.87,101.95,101.8,101.92,4702.0,99.4807,99.5588,99.4123,99.5295,4702.0
2023-12-15 14:30:00,101.91,101.98,101.83,101.95,5408.0,99.5197,99.5881,99.4416,99.5588,5408.0
2023-12-15 14:35:00,101.99,102.04,101.98,102.02,3206.0,99.5979,99.6467,99.5881,99.6272,3206.0
2023-12-15 14:40:00,101.97,102.05,101.96,102.01,4200.0,99.5783,99.6565,99.5686,99.6174,4200.0
2023-12-15 14:45:00,102.02,102.1,101.92,101.92,9852.0,99.6272,99.7053,99.5295,99.5295,9852.0
2023-12-15 14:50:00,101.92,101.96,101.82,101.82,4642.0,99.5295,99.5686,99.4318,99.4318,4642.0
2023-12-15 14:55:00,101.83,101.85,101.59,101.79,11942.0,99.4416,99.4611,99.2072,99.4026,11942.0
2023-12-15 15:00:00,101.79,101.94,101.79,101.91,5794.0,99.4026,99.549,99.4026,99.5197,5794.0
2023-12-15 15:05:00,101.81,101.87,101.67,101.67,14664.0,99.4221,99.4807,99.2854,99.2854,14664.0
2023-12-15 15:10:00,101.71,101.8,101.68,101.69,12884.0,99.3244,99.4123,99.2951,99.3049,12884.0
2023-12-15 15:15:00,101.69,101.83,101.68,101.79,7440.0,99.3049,99.4416,99.2951,99.4026,7440.0
2023-12-15 15:20:00,101.8,102.01,101.75,101.92,11188.0,99.4123,99.6174,99.3635,99.5295,11188.0
2023-12-15 15:25:00,102.02,102.14,102.0,102.07,3954.0,99.6272,99.7443,99.6076,99.676,3954.0
2023-12-15 15:30:00,102.13,102.25,102.04,102.05,7652.0,99.7346,99.8518,99.6467,99.6565,7652.0
2023-12-15 15:35:00,102.0,102.03,101.95,101.97,18182.0,99.6076,99.6369,99.5588,99.5783,18182.0
2023-12-15 15:40:00,101.99,102.11,101.98,102.07,9958.0,99.5979,99.715,99.5881,99.676,9958.0
2023-12-15 15:45:00,102.06,102.13,101.96,101.96,21354.0,99.6662,99.7346,99.5686,99.5686,21354.0
2023-12-15 15:50:00,101.96,102.32,101.86,102.28,43458.0,99.5686,99.9201,99.4709,99.8811,43458.0
2023-12-15 15:55:00,102.33,102.51,102.24,102.36,134808.0,99.9299,100.1057,99.842,99.9592,134808.0
2023-12-18 09:30:00,102.34,102.34,101.08,101.47,35688.0,99.9397,99.9397,98.7092,99.0901,35688.0
2023-12-18 09:35:00,101.26,101.75,100.9,101.03,9366.0,98.885,99.3635,98.5334,98.6604,9366.0
2023-12-18 09:40:00,100.86,101.07,100.54,101.07,14374.0,98.4944,98.6994,98.1819,98.6994,14374.0
2023-12-18 09:45:00,101.08,101.5,101.08,101.5,9090.0,98.7092,99.1194,98.7092,99.1194,9090.0
2023-12-18 09:50:00,101.43,101.51,101.35,101.48,9796.0,99.051,99.1291,98.9729,99.0998,9796.0
2023-12-18 09:55:00,101.46,101.55,101.27,101.36,9608.0,99.0803,99.1682,98.8947,98.9826,9608.0
2023-12-18 10:00:00,101.35,101.49,101.24,101.49,8422.0,98.9729,99.1096,98.8655,99.1096,8422.0
2023-12-18 10:05:00,101.42,101.49,101.29,101.49,4012.0,99.0412,99.1096,98.9143,99.1096,4012.0
2023-12-18 10:10:00,101.49,101.5,101.15,101.25,18608.0,99.1096,99.1194,98.7776,98.8752,18608.0
2023-12-18 10:15:00,101.23,101.5,101.23,101.5,5850.0,98.8557,99.1194,98.8557,99.1194,5850.0
2023-12-18 10:20:00,101.44,101.46,101.28,101.28,7614.0,99.0608,99.0803,98.9045,98.9045,7614.0
2023-12-18 10:25:00,101.28,101.28,101.04,101.24,13542.0,98.9045,98.9045,98.6701,98.8655,13542.0
2023-12-18 10:30:00,101.24,101.27,100.95,101.07,8534.0,98.8655,98.8947,98.5823,98.6994,8534.0
2023-12-18 10:35:00,100.99,101.03,100.82,100.9,12744.0,98.6213,98.6604,98.4553,98.5334,12744.0
2023-12-18 10:40:00,100.84,101.07,100.83,100.92,28026.0,98.4748,98.6994,98.4651,98.553,28026.0
2023-12-18 10:45:00,100.83,100.85,100.55,100.61,16906.0,98.4651,98.4846,98.1916,98.2502,16906.0
2023-12-18 10:50:00,100.5,100.54,99.97,99.97,18288.0,98.1428,98.1819,97.6252,97.6252,18288.0
2023-12-18 10:55:00,100.03,100.21,100.0,100.21,15696.0,97.6838,97.8596,97.6545,97.8596,15696.0
2023-12-18 11:00:00,100.14,100.3,100.08,100.14,8526.0,97.7913,97.9475,97.7327,97.7913,8526.0
2023-12-18 11:05:00,100.21,100.31,100.13,100.14,6860.0,97.8596,97.9573,97.7815,97.7913,6860.0
2023-12-18 11:10:00,100.16,100.3,100.13,100.23,8958.0,97.8108,97.9475,97.7815,97.8791,8958.0
2023-12-18 11:15:00,100.22,100.35,100.22,100.32,6800.0,97.8694,97.9963,97.8694,97.967,6800.0
2023-12-18 11:20:00,100.32,100.35,100.28,100.35,4400.0,97.967,97.9963,97.928,97.9963,4400.0
2023-12-18 11:25:00,100.35,100.36,100.19,100.2,5114.0,97.9963,98.0061,97.8401,97.8498,5114.0
2023-12-18 11:30:00,100.18,100.23,100.05,100.11,10774.0,97.8303,97.8791,97.7034,97.762,10774.0
2023-12-18 11:35:00,100.11,100.11,99.59,99.76,18160.0,97.762,97.762,97.2542,97.4202,18160.0
2023-12-18 11:40:00,99.74,99.75,99.61,99.61,4002.0,97.4006,97.4104,97.2737,97.2737,4002.0
2023-12-18 11:45:00,99.64,99.79,99.59,99.59,8534.0,97.303,97.4495,97.2542,97.2542,8534.0
2023-12-18 11:50:00,99.64,99.69,99.41,99.41,16528.0,97.303,97.3518,97.0784,97.0784,16528.0
2023-12-18 11:55:00,99.42,99.48,99.35,99.48,13044.0,97.0881,97.1467,97.0198,97.1467,13044.0
2023-12-18 12:00:00,99.5,99.67,99.5,99.66,4516.0,97.1663,97.3323,97.1663,97.3225,4516.0
2023-12-18 12:05:00,99.69,99.91,99.66,99.86,7800.0,97.3518,97.5666,97.3225,97.5178,7800.0
2023-12-18 12:10:00,99.95,100.04,99.93,99.94,3114.0,97.6057,97.6936,97.5862,97.5959,3114.0
2023-12-18 12:15:00,99.94,100.11,99.94,100.05,4062.0,97.5959,97.762,97.5959,97.7034,4062.0
2023-12-18 12:20:00,100.07,100.07,99.94,99.95,2928.0,97.7229,97.7229,97.5959,97.6057,2928.0
2023-12-18 12:25:00,99.98,100.03,99.95,100.03,4672.0,97.635,97.6838,97.6057,97.6838,4672.0
2023-12-18 12:30:00,100.03,100.05,99.95,100.0,7270.0,97.6838,97.7034,97.6057,97.6545,7270.0
2023-12-18 12:35:00,100.01,100.17,100.01,100.14,5908.0,97.6643,97.8205,97.6643,97.7913,5908.0
2023-12-18 12:40:00,100.06,100.08,99.98,100.06,7484.0,97.7131,97.7327,97.635,97.7131,7484.0
2023-12-18 12:45:00,100.0,100.0,99.93,99.96,2606.0,97.6545,97.6545,97.5862,97.6155,2606.0
2023-12-18 12:50:00,99.92,100.01,99.9,100.01,3848.0,97.5764,97.6643,97.5569,97.6643,3848.0
2023-12-18 12:55:00,99.99,100.21,99.99,100.13,4842.0,97.6448,97.8596,97.6448,97.7815,4842.0
2023-12-18 13:00:00,100.11,100.14,100.08,100.11,3000.0,97.762,97.7913,97.7327,97.762,3000.0
2023-12-18 13:05:00,100.07,100.07,99.87,99.9,10648.0,97.7229,97.7229,97.5276,97.5569,10648.0
2023-12-18 13:10:00,99.92,99.98,99.86,99.86,19848.0,97.5764,97.635,97.5178,97.5178,19848.0
2023-12-18 13:15:00,99.85,99.85,99.67,99.67,13740.0,97.5081,97.5081,97.3323,97.3323,13740.0
2023-12-18 13:20:00,99.66,99.7,99.62,99.67,10630.0,97.3225,97.3616,97.2834,97.3323,10630.0
2023-12-18 13:25:00,99.67,99.69,99.46,99.48,8484.0,97.3323,97.3518,97.1272,97.1467,8484.0
2023-12-18 13:30:00,99.49,99.64,99.49,99.64,7240.0,97.1565,97.303,97.1565,97.303,7240.0
2023-12-18 13:35:00,99.64,99.83,99.64,99.65,5628.0,97.303,97.4885,97.303,97.3127,5628.0
2023-12-18 13:40:00,99.68,99.72,99.64,99.64,4910.0,97.342,97.3811,97.303,97.303,4910.0
2023-12-18 13:45:00,99.65,99.67,99.58,99.62,4264.0,97.3127,97.3323,97.2444,97.2834,4264.0
2023-12-18 13:50:00,99.64,99.69,99.61,99.61,4322.0,97.303,97.3518,97.2737,97.2737,4322.0
2023-12-18 13:55:00,99.64,99.67,99.56,99.67,5540.0,97.303,97.3323,97.2249,97.3323,5540.0
2023-12-18 14:00:00,99.65,99.76,99.61,99.61,2540.0,97.3127,97.4202,97.2737,97.2737,2540.0
2023-12-18 14:05:00,99.64,99.64,99.44,99.45,3742.0,97.303,97.303,97.1077,97.1174,3742.0
2023-12-18 14:10:00,99.45,99.48,99.3,99.34,16816.0,97.1174,97.1467,96.971,97.01,16816.0
2023-12-18 14:15:00,99.34,99.38,99.23,99.25,11278.0,97.01,97.0491,96.9026,96.9221,11278.0
2023-12-18 14:20:00,99.24,99.32,99.2,99.31,14000.0,96.9124,96.9905,96.8733,96.9807,14000.0
2023-12-18 14:25:00,99.26,99.26,98.92,99.03,12570.0,96.9319,96.9319,96.5999,96.7073,12570.0
2023-12-18 14:30:00,99.03,99.08,98.97,99.08,5928.0,96.7073,96.7561,96.6487,96.7561,5928.0
2023-12-18 14:35:00,99.06,99.17,99.06,99.17,5672.0,96.7366,96.844,96.7366,96.844,5672.0
2023-12-18 14:40:00,99.17,99.31,99.17,99.26,7282.0,96.844,96.9807,96.844,96.9319,7282.0
2023-12-18 14:45:00,99.3,99.42,99.3,99.33,3000.0,96.971,97.0881,96.971,97.0002,3000.0
2023-12-18 14:50:00,99.32,99.52,99.32,99.52,9746.0,96.9905,97.1858,96.9905,97.1858,9746.0
2023-12-18 14:55:00,99.51,99.57,99.49,99.57,11098.0,97.176,97.2346,97.1565,97.2346,11098.0
2023-12-18 15:00:00,99.58,99.58,99.35,99.37,7260.0,97.2444,97.2444,97.0198,97.0393,7260.0
2023-12-18 15:05:00,99.42,99.5,99.36,99.5,8302.0,97.0881,97.1663,97.0295,97.1663,8302.0
2023-12-18 15:10:00,99.5,99.67,99.5,99.67,6132.0,97.1663,97.3323,97.1663,97.3323,6132.0
2023-12-18 15:15:00,99.73,99.75,99.63,99.67,2800.0,97.3909,97.4104,97.2932,97.3323,2800.0
2023-12-18 15:20:00,99.64,99.85,99.64,99.75,12610.0,97.303,97.5081,97.303,97.4104,12610.0
2023-12-18 15:25:00,99.75,99.78,99.57,99.6,10134.0,97.4104,97.4397,97.2346,97.2639,10134.0
2023-12-18 15:30:00,99.57,99.74,99.55,99.69,8964.0,97.2346,97.4006,97.2151,97.3518,8964.0
2023-12-18 15:35:00,99.69,99.7,99.62,99.69,8808.0,97.3518,97.3616,97.2834,97.3518,8808.0
2023-12-18 15:40:00,99.7,99.74,99.67,99.73,9216.0,97.3616,97.4006,97.3323,97.3909,9216.0
2023-12-18 15:45:00,99.71,99.87,99.67,99.72,15068.0,97.3713,97.5276,97.3323,97.3811,15068.0
2023-12-18 15:50:00,99.73,99.89,99.67,99.86,42560.0,97.3909,97.5471,97.3323,97.5178,42560.0
2023-12-18 15:55:00,99.88,99.91,99.71,99.88,146712.0,97.5373,97.5666,97.3713,97.5373,146712.0
2023-12-19 09:30:00,100.77,101.25,99.65,100.89,20250.0,98.4065,98.8752,97.3127,98.5237,20250.0
2023-12-19 09:35:00,101.23,101.23,100.73,100.73,4088.0,98.8557,98.8557,98.3674,98.3674,4088.0
2023-12-19 09:40:00,100.76,101.24,100.76,101.24,2600.0,98.3967,98.8655,98.3967,98.8655,2600.0
2023-12-19 09:45:00,101.06,101.32,101.05,101.22,5142.0,98.6897,98.9436,98.6799,98.8459,5142.0
2023-12-19 09:50:00,101.29,101.58,100.64,100.81,28282.0,98.9143,99.1975,98.2795,98.4455,28282.0
2023-12-19 09:55:00,100.81,101.01,100.72,100.85,6682.0,98.4455,98.6408,98.3576,98.4846,6682.0
2023-12-19 10:00:00,100.85,101.26,100.84,101.26,8078.0,98.4846,98.885,98.4748,98.885,8078.0
2023-12-19 10:05:00,101.29,101.69,101.29,101.56,3200.0,98.9143,99.3049,98.9143,99.1779,3200.0
2023-12-19 10:10:00,101.64,101.78,101.42,101.78,8452.0,99.2561,99.3928,99.0412,99.3928,8452.0
2023-12-19 10:15:00,101.8,101.98,101.8,101.83,6986.0,99.4123,99.5881,99.4123,99.4416,6986.0
2023-12-19 10:20:00,101.82,101.91,101.64,101.78,6316.0,99.4318,99.5197,99.2561,99.3928,6316.0
2023-12-19 10:25:00,101.69,102.13,101.69,102.06,4252.0,99.3049,99.7346,99.3049,99.6662,4252.0
2023-12-19 10:30:00,101.99,102.14,101.99,102.13,3000.0,99.5979,99.7443,99.5979,99.7346,3000.0
2023-12-19 10:35:00,102.1,102.1,101.76,101.89,30798.0,99.7053,99.7053,99.3733,99.5002,30798.0
2023-12-19 10:40:00,102.04,102.13,102.02,102.05,2728.0,99.6467,99.7346,99.6272,99.6565,2728.0
2023-12-19 10:45:00,102.02,102.02,101.75,101.95,4068.0,99.6272,99.6272,99.3635,99.5588,4068.0
2023-12-19 10:50:00,101.96,102.17,101.92,102.09,13152.0,99.5686,99.7736,99.5295,99.6955,13152.0
2023-12-19 10:55:00,102.08,102.26,102.08,102.19,17654.0,99.6857,99.8615,99.6857,99.7932,17654.0
2023-12-19 11:00:00,102.33,102.59,102.31,102.33,6950.0,99.9299,100.1838,99.9104,99.9299,6950.0
2023-12-19 11:05:00,102.39,102.69,102.39,102.67,5726.0,99.9885,100.2814,99.9885,100.2619,5726.0
2023-12-19 11:10:00,102.74,102.79,102.63,102.69,7720.0,100.3303,100.3791,100.2228,100.2814,7720.0
2023-12-19 11:15:00,102.58,102.79,102.57,102.64,5382.0,100.174,100.3791,100.1643,100.2326,5382.0
2023-12-19 11:20:00,102.66,102.7,102.36,102.36,6200.0,100.2521,100.2912,99.9592,99.9592,6200.0
2023-12-19 11:25:00,102.32,102.35,102.08,102.08,9300.0,99.9201,99.9494,99.6857,99.6857,9300.0
2023-12-19 11:30:00,102.11,102.11,101.83,101.84,6080.0,99.715,99.715,99.4416,99.4514,6080.0
2023-12-19 11:35:00,101.89,102.15,101.85,102.15,5870.0,99.5002,99.7541,99.4611,99.7541,5870.0
2023-12-19 11:40:00,102.15,102.19,102.08,102.08,4036.0,99.7541,99.7932,99.6857,99.6857,4036.0
2023-12-19 11:45:00,102.08,102.08,101.86,101.86,6600.0,99.6857,99.6857,99.4709,99.4709,6600.0
2023-12-19 11:50:00,101.97,101.97,101.85,101.85,3400.0,99.5783,99.5783,99.4611,99.4611,3400.0
2023-12-19 11:55:00,101.86,101.9,101.81,101.9,5912.0,99.4709,99.51,99.4221,99.51,5912.0
2023-12-19 12:00:00,101.85,102.01,101.75,101.98,6972.0,99.4611,99.6174,99.3635,99.5881,6972.0
2023-12-19 12:05:00,101.93,102.21,101.93,102.2,3532.0,99.5393,99.8127,99.5393,99.8029,3532.0
2023-12-19 12:10:00,102.25,102.25,102.09,102.09,5642.0,99.8518,99.8518,99.6955,99.6955,5642.0
2023-12-19 12:15:00,102.16,102.24,102.1,102.24,10242.0,99.7639,99.842,99.7053,99.842,10242.0
2023-12-19 12:20:00,102.32,102.38,102.21,102.36,3736.0,99.9201,99.9787,99.8127,99.9592,3736.0
2023-12-19 12:25:00,102.41,102.44,102.3,102.39,2944.0,100.008,100.0373,99.9006,99.9885,2944.0
2023-12-19 12:30:00,102.39,102.45,102.36,102.38,8144.0,99.9885,100.0471,99.9592,99.9787,8144.0
2023-12-19 12:35:00,102.39,102.47,102.39,102.47,4800.0,99.9885,100.0666,99.9885,100.0666,4800.0
2023-12-19 12:40:00,102.43,102.5,102.39,102.39,6964.0,100.0275,100.0959,99.9885,99.9885,6964.0
2023-12-19 12:45:00,102.42,102.46,102.39,102.42,2934.0,100.0178,100.0568,99.9885,100.0178,2934.0
2023-12-19 12:50:00,102.47,102.51,102.39,102.42,5482.0,100.0666,100.1057,99.9885,100.0178,5482.0
2023-12-19 12:55:00,102.39,102.45,102.28,102.3,12702.0,99.9885,100.0471,99.8811,99.9006,12702.0
2023-12-19 13:00:00,102.33,102.33,102.13,102.18,11636.0,99.9299,99.9299,99.7346,99.7834,11636.0
2023-12-19 13:05:00,102.18,102.32,102.1,102.3,18562.0,99.7834,99.9201,99.7053,99.9006,18562.0
2023-12-19 13:10:00,102.28,102.39,102.22,102.37,4594.0,99.8811,99.9885,99.8225,99.9689,4594.0
2023-12-19 13:15:00,102.4,102.4,102.2,102.22,15124.0,99.9982,99.9982,99.8029,99.8225,15124.0
2023-12-19 13:20:00,102.22,102.33,101.97,101.97,26296.0,99.8225,99.9299,99.5783,99.5783,26296.0
2023-12-19 13:25:00,102.03,102.09,101.91,102.03,14282.0,99.6369,99.6955,99.5197,99.6369,14282.0
2023-12-19 13:30:00,102.0,102.17,102.0,102.11,5440.0,99.6076,99.7736,99.6076,99.715,5440.0
2023-12-19 13:35:00,102.17,102.28,102.17,102.26,4116.0,99.7736,99.8811,99.7736,99.8615,4116.0
2023-12-19 13:40:00,102.28,102.39,102.25,102.25,3334.0,99.8811,99.9885,99.8518,99.8518,3334.0
2023-12-19 13:45:00,102.33,102.51,102.32,102.51,4016.0,99.9299,100.1057,99.9201,100.1057,4016.0
2023-12-19 13:50:00,102.47,102.47,102.33,102.38,2846.0,100.0666,100.0666,99.9299,99.9787,2846.0
2023-12-19 13:55:00,102.35,102.35,102.22,102.28,2822.0,99.9494,99.9494,99.8225,99.8811,2822.0
2023-12-19 14:00:00,102.32,102.39,102.32,102.39,2390.0,99.9201,99.9885,99.9201,99.9885,2390.0
2023-12-19 14:05:00,102.35,102.4,102.33,102.37,4602.0,99.9494,99.9982,99.9299,99.9689,4602.0
2023-12-19 14:10:00,102.35,102.35,102.03,102.03,26338.0,99.9494,99.9494,99.6369,99.6369,26338.0
2023-12-19 14:15:00,102.03,102.07,101.99,102.07,4946.0,99.6369,99.676,99.5979,99.676,4946.0
2023-12-19 14:20:00,102.0,102.08,102.0,102.01,7702.0,99.6076,99.6857,99.6076,99.6174,7702.0
2023-12-19 14:25:00,102.02,102.04,101.92,101.96,7246.0,99.6272,99.6467,99.5295,99.5686,7246.0
2023-12-19 14:30:00,101.97,101.99,101.89,101.97,5796.0,99.5783,99.5979,99.5002,99.5783,5796.0
2023-12-19 14:35:00,101.96,101.98,101.82,101.84,6530.0,99.5686,99.5881,99.4318,99.4514,6530.0
2023-12-19 14:40:00,101.85,101.85,101.81,101.82,3216.0,99.4611,99.4611,99.4221,99.4318,3216.0
2023-12-19 14:45:00,101.81,101.86,101.55,101.67,12578.0,99.4221,99.4709,99.1682,99.2854,12578.0
2023-12-19 14:50:00,101.64,101.67,101.61,101.67,1200.0,99.2561,99.2854,99.2268,99.2854,1200.0
2023-12-19 14:55:00,101.67,101.68,101.51,101.61,17064.0,99.2854,99.2951,99.1291,99.2268,17064.0
2023-12-19 15:00:00,101.63,101.71,101.56,101.64,11850.0,99.2463,99.3244,99.1779,99.2561,11850.0
2023-12-19 15:05:00,101.67,101.7,101.58,101.63,5018.0,99.2854,99.3147,99.1975,99.2463,5018.0
2023-12-19 15:10:00,101.63,101.66,101.59,101.6,5276.0,99.2463,99.2756,99.2072,99.217,5276.0
2023-12-19 15:15:00,101.58,101.66,101.57,101.59,10344.0,99.1975,99.2756,99.1877,99.2072,10344.0
2023-12-19 15:20:00,101.57,101.63,101.51,101.51,14896.0,99.1877,99.2463,99.1291,99.1291,14896.0
2023-12-19 15:25:00,101.49,101.49,101.37,101.49,8034.0,99.1096,99.1096,98.9924,99.1096,8034.0
2023-12-19 15:30:00,101.49,101.52,101.41,101.49,8886.0,99.1096,99.1389,99.0315,99.1096,8886.0
2023-12-19 15:35:00,101.47,101.63,101.43,101.63,13212.0,99.0901,99.2463,99.051,99.2463,13212.0
2023-12-19 15:40:00,101.61,101.77,101.61,101.61,16068.0,99.2268,99.383,99.2268,99.2268,16068.0
2023-12-19 15:45:00,101.6,101.6,101.45,101.47,21082.0,99.217,99.217,99.0705,99.0901,21082.0
2023-12-19 15:50:00,101.48,101.69,101.47,101.62,44982.0,99.0998,99.3049,99.0901,99.2365,44982.0
2023-12-19 15:55:00,101.61,101.71,101.55,101.56,123242.0,99.2268,99.3244,99.1682,99.1779,123242.0
2023-12-20 09:30:00,100.58,101.3,100.41,100.98,15244.0,98.2209,98.924,98.0549,98.6115,15244.0
2023-12-20 09:35:00,101.33,101.35,101.03,101.05,9022.0,98.9533,98.9729,98.6604,98.6799,9022.0
2023-12-20 09:40:00,101.01,101.36,100.9,101.26,4976.0,98.6408,98.9826,98.5334,98.885,4976.0
2023-12-20 09:45:00,101.39,101.71,101.38,101.61,3450.0,99.0119,99.3244,99.0022,99.2268,3450.0
2023-12-20 09:50:00,101.69,101.69,101.55,101.55,1200.0,99.3049,99.3049,99.1682,99.1682,1200.0
2023-12-20 09:55:00,101.39,101.49,101.23,101.44,4270.0,99.0119,99.1096,98.8557,99.0608,4270.0
2023-12-20 10:00:00,101.43,101.86,101.34,101.86,7372.0,99.051,99.4709,98.9631,99.4709,7372.0
2023-12-20 10:05:00,102.21,102.21,102.0,102.05,2958.0,99.8127,99.8127,99.6076,99.6565,2958.0
2023-12-20 10:10:00,102.06,102.36,102.03,102.36,3470.0,99.6662,99.9592,99.6369,99.9592,3470.0
2023-12-20 10:15:00,102.26,102.26,101.94,101.94,5422.0,99.8615,99.8615,99.549,99.549,5422.0
2023-12-20 10:20:00,101.99,101.99,101.87,101.92,3130.0,99.5979,99.5979,99.4807,99.5295,3130.0
2023-12-20 10:25:00,101.89,102.01,101.84,101.92,4780.0,99.5002,99.6174,99.4514,99.5295,4780.0
2023-12-20 10:30:00,102.02,102.41,102.01,102.41,3438.0,99.6272,100.008,99.6174,100.008,3438.0
2023-12-20 10:35:00,102.39,102.39,102.25,102.32,23418.0,99.9885,99.9885,99.8518,99.9201,23418.0
2023-12-20 10:40:00,102.21,102.25,102.12,102.2,4828.0,99.8127,99.8518,99.7248,99.8029,4828.0
2023-12-20 10:45:00,102.39,102.47,102.21,102.46,4002.0,99.9885,100.0666,99.8127,100.0568,4002.0
2023-12-20 10:50:00,102.46,102.54,102.35,102.35,4508.0,100.0568,100.135,99.9494,99.9494,4508.0
2023-12-20 10:55:00,102.28,102.33,102.01,102.21,10580.0,99.8811,99.9299,99.6174,99.8127,10580.0
2023-12-20 11:00:00,102.18,102.2,102.12,102.13,2784.0,99.7834,99.8029,99.7248,99.7346,2784.0
2023-12-20 11:05:00,102.04,102.06,101.95,101.98,6694.0,99.6467,99.6662,99.5588,99.5881,6694.0
2023-12-20 11:10:00,101.98,101.99,101.86,101.9,6068.0,99.5881,99.5979,99.4709,99.51,6068.0
2023-12-20 11:15:00,101.9,101.96,101.81,101.82,5974.0,99.51,99.5686,99.4221,99.4318,5974.0
2023-12-20 11:20:00,101.77,101.97,101.77,101.95,4582.0,99.383,99.5783,99.383,99.5588,4582.0
2023-12-20 11:25:00,101.95,102.01,101.89,101.97,1400.0,99.5588,99.6174,99.5002,99.5783,1400.0
2023-12-20 11:30:00,101.97,102.02,101.78,101.8,8658.0,99.5783,99.6272,99.3928,99.4123,8658.0
2023-12-20 11:35:00,101.77,101.78,101.68,101.78,7518.0,99.383,99.3928,99.2951,99.3928,7518.0
2023-12-20 11:40:00,101.64,101.66,101.6,101.6,3140.0,99.2561,99.2756,99.217,99.217,3140.0
2023-12-20 11:45:00,101.71,101.81,101.71,101.78,4000.0,99.3244,99.4221,99.3244,99.3928,4000.0
2023-12-20 11:50:00,101.75,101.94,101.71,101.94,2734.0,99.3635,99.549,99.3244,99.549,2734.0
2023-12-20 11:55:00,101.95,102.11,101.94,101.94,12000.0,99.5588,99.715,99.549,99.549,12000.0
2023-12-20 12:00:00,101.94,101.94,101.94,101.94,0.0,99.549,99.549,99.549,99.549,0.0
2023-12-20 12:05:00,101.99,102.03,101.82,101.83,4100.0,99.5979,99.6369,99.4318,99.4416,4100.0
2023-12-20 12:10:00,101.74,101.77,101.58,101.58,6666.0,99.3537,99.383,99.1975,99.1975,6666.0
2023-12-20 12:15:00,101.54,101.67,101.54,101.58,1902.0,99.1584,99.2854,99.1584,99.1975,1902.0
2023-12-20 12:20:00,101.58,101.69,101.58,101.64,1800.0,99.1975,99.3049,99.1975,99.2561,1800.0
2023-12-20 12:25:00,101.69,101.86,101.69,101.76,3840.0,99.3049,99.4709,99.3049,99.3733,3840.0
2023-12-20 12:30:00,101.74,101.83,101.6,101.6,3160.0,99.3537,99.4416,99.217,99.217,3160.0
2023-12-20 12:35:00,101.61,101.82,101.61,101.82,3656.0,99.2268,99.4318,99.2268,99.4318,3656.0
2023-12-20 12:40:00,101.92,101.96,101.89,101.96,1050.0,99.5295,99.5686,99.5002,99.5686,1050.0
2023-12-20 12:45:00,101.86,101.95,101.86,101.88,1402.0,99.4709,99.5588,99.4709,99.4904,1402.0
2023-12-20 12:50:00,101.94,101.94,101.94,101.94,200.0,99.549,99.549,99.549,99.549,200.0
2023-12-20 12:55:00,102.0,102.0,102.0,102.0,400.0,99.6076,99.6076,99.6076,99.6076,400.0
2023-12-20 13:00:00,101.95,102.11,101.94,102.06,5850.0,99.5588,99.715,99.549,99.6662,5850.0
2023-12-20 13:05:00,102.11,102.11,102.0,102.02,3000.0,99.715,99.715,99.6076,99.6272,3000.0
2023-12-20 13:10:00,102.02,102.02,101.85,101.85,1200.0,99.6272,99.6272,99.4611,99.4611,1200.0
2023-12-20 13:15:00,101.85,101.95,101.85,101.9,1800.0,99.4611,99.5588,99.4611,99.51,1800.0
2023-12-20 13:20:00,101.93,101.97,101.86,101.89,1616.0,99.5393,99.5783,99.4709,99.5002,1616.0
2023-12-20 13:25:00,101.88,101.88,101.83,101.84,1948.0,99.4904,99.4904,99.4416,99.4514,1948.0
2023-12-20 13:30:00,101.83,102.05,101.83,102.05,11514.0,99.4416,99.6565,99.4416,99.6565,11514.0
2023-12-20 13:35:00,102.05,102.05,101.92,101.92,2172.0,99.6565,99.6565,99.5295,99.5295,2172.0
2023-12-20 13:40:00,101.98,102.03,101.92,102.03,7378.0,99.5881,99.6369,99.5295,99.6369,7378.0
2023-12-20 13:45:00,102.06,102.11,102.05,102.05,1782.0,99.6662,99.715,99.6565,99.6565,1782.0
2023-12-20 13:50:00,102.1,102.17,102.1,102.17,3600.0,99.7053,99.7736,99.7053,99.7736,3600.0
2023-12-20 13:55:00,102.2,102.2,101.97,102.0,6454.0,99.8029,99.8029,99.5783,99.6076,6454.0
2023-12-20 14:00:00,102.0,102.0,101.91,101.94,1400.0,99.6076,99.6076,99.5197,99.549,1400.0
2023-12-20 14:05:00,101.94,101.98,101.81,101.82,3400.0,99.549,99.5881,99.4221,99.4318,3400.0
2023-12-20 14:10:00,101.83,101.88,101.76,101.82,4846.0,99.4416,99.4904,99.3733,99.4318,4846.0
2023-12-20 14:15:00,101.83,101.83,101.83,101.83,400.0,99.4416,99.4416,99.4416,99.4416,400.0
2023-12-20 14:20:00,101.85,101.89,101.85,101.89,1612.0,99.4611,99.5002,99.4611,99.5002,1612.0
2023-12-20 14:25:00,101.91,102.0,101.79,101.79,2482.0,99.5197,99.6076,99.4026,99.4026,2482.0
2023-12-20 14:30:00,101.76,101.84,101.73,101.84,5580.0,99.3733,99.4514,99.344,99.4514,5580.0
2023-12-20 14:35:00,101.82,101.82,101.58,101.58,10130.0,99.4318,99.4318,99.1975,99.1975,10130.0
2023-12-20 14:40:00,101.52,101.72,101.5,101.57,7424.0,99.1389,99.3342,99.1194,99.1877,7424.0
2023-12-20 14:45:00,101.35,101.35,101.28,101.3,1400.0,98.9729,98.9729,98.9045,98.924,1400.0
2023-12-20 14:50:00,101.28,101.35,100.69,101.03,5810.0,98.9045,98.9729,98.3284,98.6604,5810.0
2023-12-20 14:55:00,101.05,101.05,100.78,100.8,6002.0,98.6799,98.6799,98.4162,98.4358,6002.0
2023-12-20 15:00:00,100.79,100.81,100.55,100.55,3442.0,98.426,98.4455,98.1916,98.1916,3442.0
2023-12-20 15:05:00,100.56,100.72,100.38,100.39,7634.0,98.2014,98.3576,98.0256,98.0354,7634.0
2023-12-20 15:10:00,100.45,100.83,100.45,100.64,7754.0,98.094,98.4651,98.094,98.2795,7754.0
2023-12-20 15:15:00,100.8,101.14,100.77,101.07,8774.0,98.4358,98.7678,98.4065,98.6994,8774.0
2023-12-20 15:20:00,101.1,101.28,100.88,100.89,6148.0,98.7287,98.9045,98.5139,98.5237,6148.0
2023-12-20 15:25:00,100.84,100.91,100.66,100.66,3748.0,98.4748,98.5432,98.2991,98.2991,3748.0
2023-12-20 15:30:00,100.79,100.85,100.5,100.73,8242.0,98.426,98.4846,98.1428,98.3674,8242.0
2023-12-20 15:35:00,100.67,100.77,100.62,100.63,3824.0,98.3088,98.4065,98.26,98.2698,3824.0
2023-12-20 15:40:00,100.66,100.94,100.66,100.94,6302.0,98.2991,98.5725,98.2991,98.5725,6302.0
2023-12-20 15:45:00,100.97,101.03,100.83,101.02,6252.0,98.6018,98.6604,98.4651,98.6506,6252.0
2023-12-20 15:50:00,101.11,101.23,100.67,100.69,35022.0,98.7385,98.8557,98.3088,98.3284,35022.0
2023-12-20 15:55:00,100.67,100.75,100.48,100.74,93174.0,98.3088,98.3869,98.1233,98.3772,93174.0
2023-12-21 09:30:00,102.08,102.43,101.89,102.3,13544.0,99.6857,100.0275,99.5002,99.9006,13544.0
2023-12-21 09:35:00,102.1,102.12,102.09,102.12,1452.0,99.7053,99.7248,99.6955,99.7248,1452.0
2023-12-21 09:40:00,102.02,102.02,101.75,101.91,4542.0,99.6272,99.6272,99.3635,99.5197,4542.0
2023-12-21 09:45:00,101.93,102.13,101.93,102.06,1800.0,99.5393,99.7346,99.5393,99.6662,1800.0
2023-12-21 09:50:00,101.92,102.14,101.74,101.74,3228.0,99.5295,99.7443,99.3537,99.3537,3228.0
2023-12-21 09:55:00,101.75,101.8,101.72,101.72,800.0,99.3635,99.4123,99.3342,99.3342,800.0
2023-12-21 10:00:00,101.72,101.75,101.66,101.66,4720.0,99.3342,99.3635,99.2756,99.2756,4720.0
2023-12-21 10:05:00,101.51,101.7,101.46,101.7,3784.0,99.1291,99.3147,99.0803,99.3147,3784.0
2023-12-21 10:10:00,101.67,101.96,101.67,101.96,5712.0,99.2854,99.5686,99.2854,99.5686,5712.0
2023-12-21 10:15:00,101.79,101.95,101.68,101.86,2256.0,99.4026,99.5588,99.2951,99.4709,2256.0
2023-12-21 10:20:00,101.88,101.94,101.81,101.81,2232.0,99.4904,99.549,99.4221,99.4221,2232.0
2023-12-21 10:25:00,101.92,101.92,101.67,101.67,4390.0,99.5295,99.5295,99.2854,99.2854,4390.0
2023-12-21 10:30:00,101.68,101.9,101.67,101.9,2440.0,99.2951,99.51,99.2854,99.51,2440.0
2023-12-21 10:35:00,101.8,101.92,101.8,101.83,1934.0,99.4123,99.5295,99.4123,99.4416,1934.0
2023-12-21 10:40:00,101.91,102.14,101.77,102.05,4542.0,99.5197,99.7443,99.383,99.6565,4542.0
2023-12-21 10:45:00,102.01,102.01,101.74,101.82,1400.0,99.6174,99.6174,99.3537,99.4318,1400.0
2023-12-21 10:50:00,101.8,101.8,101.62,101.69,4000.0,99.4123,99.4123,99.2365,99.3049,4000.0
2023-12-21 10:55:00,101.67,101.78,101.55,101.58,8752.0,99.2854,99.3928,99.1682,99.1975,8752.0
2023-12-21 11:00:00,101.61,101.74,101.58,101.74,3310.0,99.2268,99.3537,99.1975,99.3537,3310.0
2023-12-21 11:05:00,101.69,101.71,101.61,101.66,1200.0,99.3049,99.3244,99.2268,99.2756,1200.0
2023-12-21 11:10:00,101.65,101.73,101.61,101.73,1800.0,99.2658,99.344,99.2268,99.344,1800.0
2023-12-21 11:15:00,101.6,101.6,101.49,101.49,2502.0,99.217,99.217,99.1096,99.1096,2502.0
2023-12-21 11:20:00,101.57,101.72,101.57,101.66,4472.0,99.1877,99.3342,99.1877,99.2756,4472.0
2023-12-21 11:25:00,101.58,101.63,101.57,101.57,966.0,99.1975,99.2463,99.1877,99.1877,966.0
2023-12-21 11:30:00,101.64,101.64,101.51,101.52,3772.0,99.2561,99.2561,99.1291,99.1389,3772.0
2023-12-21 11:35:00,101.49,101.61,101.48,101.61,2582.0,99.1096,99.2268,99.0998,99.2268,2582.0
2023-12-21 11:40:00,101.57,101.57,101.47,101.47,3550.0,99.1877,99.1877,99.0901,99.0901,3550.0
2023-12-21 11:45:00,101.42,101.58,101.39,101.4,2530.0,99.0412,99.1975,99.0119,99.0217,2530.0
2023-12-21 11:50:00,101.46,101.5,101.4,101.5,806.0,99.0803,99.1194,99.0217,99.1194,806.0
2023-12-21 11:55:00,101.42,101.42,101.24,101.24,6660.0,99.0412,99.0412,98.8655,98.8655,6660.0
2023-12-21 12:00:00,101.2,101.32,101.17,101.22,4940.0,98.8264,98.9436,98.7971,98.8459,4940.0
2023-12-21 12:05:00,101.25,101.36,101.19,101.19,3362.0,98.8752,98.9826,98.8166,98.8166,3362.0
2023-12-21 12:10:00,101.28,101.48,101.27,101.48,2406.0,98.9045,99.0998,98.8947,99.0998,2406.0
2023-12-21 12:15:00,101.45,101.53,101.38,101.49,13814.0,99.0705,99.1486,99.0022,99.1096,13814.0
2023-12-21 12:20:00,101.58,101.58,101.48,101.49,3350.0,99.1975,99.1975,99.0998,99.1096,3350.0
2023-12-21 12:25:00,101.53,101.53,101.42,101.42,3022.0,99.1486,99.1486,99.0412,99.0412,3022.0
2023-12-21 12:30:00,101.45,101.54,101.41,101.41,1808.0,99.0705,99.1584,99.0315,99.0315,1808.0
2023-12-21 12:35:00,101.34,101.48,101.34,101.48,602.0,98.9631,99.0998,98.9631,99.0998,602.0
2023-12-21 12:40:00,101.49,101.6,101.42,101.6,4936.0,99.1096,99.217,99.0412,99.217,4936.0
2023-12-21 12:45:00,101.64,101.75,101.6,101.75,3400.0,99.2561,99.3635,99.217,99.3635,3400.0
2023-12-21 12:50:00,101.68,101.7,101.57,101.57,1836.0,99.2951,99.3147,99.1877,99.1877,1836.0
2023-12-21 12:55:00,101.66,101.71,101.64,101.64,1000.0,99.2756,99.3244,99.2561,99.2561,1000.0
2023-12-21 13:00:00,101.65,101.68,101.65,101.67,1624.0,99.2658,99.2951,99.2658,99.2854,1624.0
2023-12-21 13:05:00,101.7,101.7,101.59,101.66,2404.0,99.3147,99.3147,99.2072,99.2756,2404.0
2023-12-21 13:10:00,101.65,101.67,101.61,101.62,4276.0,99.2658,99.2854,99.2268,99.2365,4276.0
2023-12-21 13:15:00,101.56,101.58,101.39,101.41,2400.0,99.1779,99.1975,99.0119,99.0315,2400.0
2023-12-21 13:20:00,101.3,101.57,101.24,101.49,6600.0,98.924,99.1877,98.8655,99.1096,6600.0
2023-12-21 13:25:00,101.43,101.44,101.38,101.38,6200.0,99.051,99.0608,99.0022,99.0022,6200.0
2023-12-21 13:30:00,101.47,101.57,101.39,101.39,3358.0,99.0901,99.1877,99.0119,99.0119,3358.0
2023-12-21 13:35:00,101.39,101.43,101.31,101.37,6640.0,99.0119,99.051,98.9338,98.9924,6640.0
2023-12-21 13:40:00,101.38,101.38,101.38,101.38,200.0,99.0022,99.0022,99.0022,99.0022,200.0
2023-12-21 13:45:00,101.39,101.49,101.36,101.36,4000.0,99.0119,99.1096,98.9826,98.9826,4000.0
2023-12-21 13:50:00,101.44,101.56,101.43,101.56,2578.0,99.0608,99.1779,99.051,99.1779,2578.0
2023-12-21 13:55:00,101.54,101.62,101.54,101.56,2644.0,99.1584,99.2365,99.1584,99.1779,2644.0
2023-12-21 14:00:00,101.66,101.66,101.51,101.53,3260.0,99.2756,99.2756,99.1291,99.1486,3260.0
2023-12-21 14:05:00,101.49,101.5,101.41,101.41,2378.0,99.1096,99.1194,99.0315,99.0315,2378.0
2023-12-21 14:10:00,101.51,101.51,101.49,101.49,400.0,99.1291,99.1291,99.1096,99.1096,400.0
2023-12-21 14:15:00,101.46,101.59,101.45,101.59,1426.0,99.0803,99.2072,99.0705,99.2072,1426.0
2023-12-21 14:20:00,101.47,101.47,101.42,101.42,808.0,99.0901,99.0901,99.0412,99.0412,808.0
2023-12-21 14:25:00,101.41,101.5,101.39,101.5,820.0,99.0315,99.1194,99.0119,99.1194,820.0
2023-12-21 14:30:00,101.48,101.7,101.48,101.7,1598.0,99.0998,99.3147,99.0998,99.3147,1598.0
2023-12-21 14:35:00,101.65,101.71,101.63,101.71,1850.0,99.2658,99.3244,99.2463,99.3244,1850.0
2023-12-21 14:40:00,101.75,101.75,101.67,101.7,2396.0,99.3635,99.3635,99.2854,99.3147,2396.0
2023-12-21 14:45:00,101.74,101.74,101.68,101.69,1082.0,99.3537,99.3537,99.2951,99.3049,1082.0
2023-12-21 14:50:00,101.69,101.79,101.68,101.7,1800.0,99.3049,99.4026,99.2951,99.3147,1800.0
2023-12-21 14:55:00,101.7,101.72,101.61,101.7,6472.0,99.3147,99.3342,99.2268,99.3147,6472.0
2023-12-21 15:00:00,101.73,101.81,101.67,101.72,6264.0,99.344,99.4221,99.2854,99.3342,6264.0
2023-12-21 15:05:00,101.61,101.61,101.5,101.58,3000.0,99.2268,99.2268,99.1194,99.1975,3000.0
2023-12-21 15:10:00,101.6,101.72,101.6,101.72,846.0,99.217,99.3342,99.217,99.3342,846.0
2023-12-21 15:15:00,101.65,101.67,101.54,101.67,5104.0,99.2658,99.2854,99.1584,99.2854,5104.0
2023-12-21 15:20:00,101.73,101.73,101.61,101.7,16176.0,99.344,99.344,99.2268,99.3147,16176.0
2023-12-21 15:25:00,101.71,101.79,101.6,101.79,15210.0,99.3244,99.4026,99.217,99.4026,15210.0
2023-12-21 15:30:00,101.77,101.81,101.64,101.72,4706.0,99.383,99.4221,99.2561,99.3342,4706.0
2023-12-21 15:35:00,101.75,101.86,101.74,101.81,6110.0,99.3635,99.4709,99.3537,99.4221,6110.0
2023-12-21 15:40:00,101.8,101.9,101.78,101.85,7986.0,99.4123,99.51,99.3928,99.4611,7986.0
2023-12-21 15:45:00,101.86,102.14,101.82,102.11,11868.0,99.4709,99.7443,99.4318,99.715,11868.0
2023-12-21 15:50:00,102.11,102.26,102.06,102.21,26264.0,99.715,99.8615,99.6662,99.8127,26264.0
2023-12-21 15:55:00,102.23,102.46,102.23,102.33,66634.0,99.8322,100.0568,99.8322,99.9299,66634.0
2023-12-22 09:30:00,101.96,101.97,100.86,101.83,15292.0,99.5686,99.5783,98.4944,99.4416,15292.0
2023-12-22 09:35:00,101.67,102.01,101.67,101.86,3510.0,99.2854,99.6174,99.2854,99.4709,3510.0
2023-12-22 09:40:00,101.72,102.03,101.64,101.85,4200.0,99.3342,99.6369,99.2561,99.4611,4200.0
2023-12-22 09:45:00,101.88,101.89,101.62,101.75,4720.0,99.4904,99.5002,99.2365,99.3635,4720.0
2023-12-22 09:50:00,101.76,101.76,101.63,101.76,1200.0,99.3733,99.3733,99.2463,99.3733,1200.0
2023-12-22 09:55:00,101.64,101.67,101.44,101.45,7950.0,99.2561,99.2854,99.0608,99.0705,7950.0
2023-12-22 10:00:00,101.54,101.72,101.42,101.58,7814.0,99.1584,99.3342,99.0412,99.1975,7814.0
2023-12-22 10:05:00,101.53,101.58,101.53,101.58,600.0,99.1486,99.1975,99.1486,99.1975,600.0
2023-12-22 10:10:00,101.47,101.62,101.32,101.62,3230.0,99.0901,99.2365,98.9436,99.2365,3230.0
2023-12-22 10:15:00,101.44,101.47,101.34,101.43,1400.0,99.0608,99.0901,98.9631,99.051,1400.0
2023-12-22 10:20:00,101.35,101.48,101.3,101.4,2800.0,98.9729,99.0998,98.924,99.0217,2800.0
2023-12-22 10:25:00,101.39,101.54,101.39,101.54,4644.0,99.0119,99.1584,99.0119,99.1584,4644.0
2023-12-22 10:30:00,101.58,101.58,101.46,101.46,976.0,99.1975,99.1975,99.0803,99.0803,976.0
2023-12-22 10:35:00,101.47,101.47,101.35,101.35,1240.0,99.0901,99.0901,98.9729,98.9729,1240.0
2023-12-22 10:40:00,101.38,101.38,101.38,101.38,596.0,99.0022,99.0022,99.0022,99.0022,596.0
2023-12-22 10:45:00,101.38,101.61,101.38,101.61,3132.0,99.0022,99.2268,99.0022,99.2268,3132.0
2023-12-22 10:50:00,101.53,101.54,101.4,101.41,3600.0,99.1486,99.1584,99.0217,99.0315,3600.0
2023-12-22 10:55:00,101.39,101.46,101.39,101.46,800.0,99.0119,99.0803,99.0119,99.0803,800.0
2023-12-22 11:00:00,101.38,101.45,101.35,101.39,3400.0,99.0022,99.0705,98.9729,99.0119,3400.0
2023-12-22 11:05:00,101.37,101.4,101.2,101.4,5530.0,98.9924,99.0217,98.8264,99.0217,5530.0
2023-12-22 11:10:00,101.35,101.35,101.33,101.33,900.0,98.9729,98.9729,98.9533,98.9533,900.0
2023-12-22 11:15:00,101.53,101.66,101.53,101.66,1442.0,99.1486,99.2756,99.1486,99.2756,1442.0
2023-12-22 11:20:00,101.72,101.77,101.66,101.72,1992.0,99.3342,99.383,99.2756,99.3342,1992.0
2023-12-22 11:25:00,101.67,101.67,101.58,101.64,2000.0,99.2854,99.2854,99.1975,99.2561,2000.0
2023-12-22 11:30:00,101.6,101.77,101.6,101.71,5724.0,99.217,99.383,99.217,99.3244,5724.0
2023-12-22 11:35:00,101.78,101.84,101.69,101.84,4924.0,99.3928,99.4514,99.3049,99.4514,4924.0
2023-12-22 11:40:00,101.76,101.76,101.62,101.75,2602.0,99.3733,99.3733,99.2365,99.3635,2602.0
2023-12-22 11:45:00,101.67,101.73,101.58,101.58,1600.0,99.2854,99.344,99.1975,99.1975,1600.0
2023-12-22 11:50:00,101.57,101.57,101.55,101.55,400.0,99.1877,99.1877,99.1682,99.1682,400.0
2023-12-22 11:55:00,101.55,101.58,101.48,101.55,1536.0,99.1682,99.1975,99.0998,99.1682,1536.0
2023-12-22 12:00:00,101.51,101.59,101.51,101.58,1882.0,99.1291,99.2072,99.1291,99.1975,1882.0
2023-12-22 12:05:00,101.62,101.71,101.62,101.71,400.0,99.2365,99.3244,99.2365,99.3244,400.0
2023-12-22 12:10:00,101.54,101.66,101.46,101.66,2000.0,99.1584,99.2756,99.0803,99.2756,2000.0
2023-12-22 12:15:00,101.66,101.67,101.66,101.67,1200.0,99.2756,99.2854,99.2756,99.2854,1200.0
2023-12-22 12:20:00,101.69,101.8,101.68,101.8,2992.0,99.3049,99.4123,99.2951,99.4123,2992.0
2023-12-22 12:25:00,101.86,101.9,101.84,101.9,1538.0,99.4709,99.51,99.4514,99.51,1538.0
2023-12-22 12:30:00,101.85,101.85,101.74,101.75,2804.0,99.4611,99.4611,99.3537,99.3635,2804.0
2023-12-22 12:35:00,101.74,102.08,101.74,102.08,1228.0,99.3537,99.6857,99.3537,99.6857,1228.0
2023-12-22 12:40:00,101.94,101.95,101.87,101.95,1634.0,99.549,99.5588,99.4807,99.5588,1634.0
2023-12-22 12:45:00,101.95,101.95,101.89,101.9,3800.0,99.5588,99.5588,99.5002,99.51,3800.0
2023-12-22 12:50:00,101.89,102.01,101.89,101.95,1650.0,99.5002,99.6174,99.5002,99.5588,1650.0
2023-12-22 12:55:00,101.95,101.95,101.95,101.95,0.0,99.5588,99.5588,99.5588,99.5588,0.0
2023-12-22 13:00:00,101.89,101.91,101.79,101.79,1200.0,99.5002,99.5197,99.4026,99.4026,1200.0
2023-12-22 13:05:00,101.83,101.92,101.83,101.9,2032.0,99.4416,99.5295,99.4416,99.51,2032.0
2023-12-22 13:10:00,101.94,102.0,101.94,102.0,400.0,99.549,99.6076,99.549,99.6076,400.0
2023-12-22 13:15:00,102.0,102.16,101.94,102.16,2408.0,99.6076,99.7639,99.549,99.7639,2408.0
2023-12-22 13:20:00,102.2,102.2,102.06,102.09,1798.0,99.8029,99.8029,99.6662,99.6955,1798.0
2023-12-22 13:25:00,102.13,102.13,102.03,102.04,2052.0,99.7346,99.7346,99.6369,99.6467,2052.0
2023-12-22 13:30:00,102.05,102.05,101.97,101.98,1600.0,99.6565,99.6565,99.5783,99.5881,1600.0
2023-12-22 13:35:00,101.98,101.98,101.83,101.83,16536.0,99.5881,99.5881,99.4416,99.4416,16536.0
2023-12-22 13:40:00,101.76,102.04,101.76,102.04,28644.0,99.3733,99.6467,99.3733,99.6467,28644.0
2023-12-22 13:45:00,102.04,102.12,102.04,102.06,5054.0,99.6467,99.7248,99.6467,99.6662,5054.0
2023-12-22 13:50:00,102.06,102.08,102.01,102.08,3302.0,99.6662,99.6857,99.6174,99.6857,3302.0
2023-12-22 13:55:00,102.05,102.16,101.99,101.99,22306.0,99.6565,99.7639,99.5979,99.5979,22306.0
2023-12-22 14:00:00,102.11,102.12,101.99,101.99,1770.0,99.715,99.7248,99.5979,99.5979,1770.0
2023-12-22 14:05:00,101.99,101.99,101.71,101.8,7498.0,99.5979,99.5979,99.3244,99.4123,7498.0
2023-12-22 14:10:00,101.8,101.85,101.74,101.76,1806.0,99.4123,99.4611,99.3537,99.3733,1806.0
2023-12-22 14:15:00,101.67,101.67,101.52,101.52,3440.0,99.2854,99.2854,99.1389,99.1389,3440.0
2023-12-22 14:20:00,101.57,101.63,101.39,101.49,5050.0,99.1877,99.2463,99.0119,99.1096,5050.0
2023-12-22 14:25:00,101.39,101.44,101.39,101.44,800.0,99.0119,99.0608,99.0119,99.0608,800.0
2023-12-22 14:30:00,101.32,101.49,101.26,101.44,6246.0,98.9436,99.1096,98.885,99.0608,6246.0
2023-12-22 14:35:00,101.44,101.7,101.43,101.68,5986.0,99.0608,99.3147,99.051,99.2951,5986.0
2023-12-22 14:40:00,101.83,101.84,101.83,101.84,400.0,99.4416,99.4514,99.4416,99.4514,400.0
2023-12-22 14:45:00,101.94,101.96,101.9,101.96,1250.0,99.549,99.5686,99.51,99.5686,1250.0
2023-12-22 14:50:00,101.97,102.12,101.96,102.09,3580.0,99.5783,99.7248,99.5686,99.6955,3580.0
2023-12-22 14:55:00,102.08,102.12,102.08,102.12,1624.0,99.6857,99.7248,99.6857,99.7248,1624.0
2023-12-22 15:00:00,102.12,102.12,101.9,102.03,6344.0,99.7248,99.7248,99.51,99.6369,6344.0
2023-12-22 15:05:00,102.03,102.06,101.88,101.91,2840.0,99.6369,99.6662,99.4904,99.5197,2840.0
2023-12-22 15:10:00,101.95,102.05,101.93,102.03,3900.0,99.5588,99.6565,99.5393,99.6369,3900.0
2023-12-22 15:15:00,101.94,102.0,101.87,101.97,5290.0,99.549,99.6076,99.4807,99.5783,5290.0
2023-12-22 15:20:00,101.89,101.92,101.83,101.87,4270.0,99.5002,99.5295,99.4416,99.4807,4270.0
2023-12-22 15:25:00,101.85,102.04,101.85,101.96,4120.0,99.4611,99.6467,99.4611,99.5686,4120.0
2023-12-22 15:30:00,101.94,102.01,101.86,101.86,7036.0,99.549,99.6174,99.4709,99.4709,7036.0
2023-12-22 15:35:00,101.88,101.91,101.79,101.8,4020.0,99.4904,99.5197,99.4026,99.4123,4020.0
2023-12-22 15:40:00,101.79,101.83,101.69,101.82,7564.0,99.4026,99.4416,99.3049,99.4318,7564.0
2023-12-22 15:45:00,101.86,101.9,101.47,101.48,9046.0,99.4709,99.51,99.0901,99.0998,9046.0
2023-12-22 15:50:00,101.62,101.81,101.55,101.76,16012.0,99.2365,99.4221,99.1682,99.3733,16012.0
2023-12-22 15:55:00,101.77,101.93,101.69,101.79,97350.0,99.383,99.5393,99.3049,99.4026,97350.0
2023-12-26 09:30:00,101.92,102.06,101.92,102.06,7982.0,99.5295,99.6662,99.5295,99.6662,7982.0
2023-12-26 09:35:00,102.01,102.09,101.92,102.01,1000.0,99.6174,99.6955,99.5295,99.6174,1000.0
2023-12-26 09:40:00,101.91,101.96,101.41,101.46,4438.0,99.5197,99.5686,99.0315,99.0803,4438.0
2023-12-26 09:45:00,101.72,101.73,101.56,101.73,1200.0,99.3342,99.344,99.1779,99.344,1200.0
2023-12-26 09:50:00,101.59,101.95,101.59,101.81,4696.0,99.2072,99.5588,99.2072,99.4221,4696.0
2023-12-26 09:55:00,101.82,101.89,101.42,101.53,6988.0,99.4318,99.5002,99.0412,99.1486,6988.0
2023-12-26 10:00:00,101.41,101.58,101.41,101.58,5110.0,99.0315,99.1975,99.0315,99.1975,5110.0
2023-12-26 10:05:00,101.51,101.51,101.47,101.47,1000.0,99.1291,99.1291,99.0901,99.0901,1000.0
2023-12-26 10:10:00,101.67,101.67,101.4,101.41,9782.0,99.2854,99.2854,99.0217,99.0315,9782.0
2023-12-26 10:15:00,101.52,101.64,101.44,101.44,4400.0,99.1389,99.2561,99.0608,99.0608,4400.0
2023-12-26 10:20:00,101.51,101.7,101.49,101.69,3666.0,99.1291,99.3147,99.1096,99.3049,3666.0
2023-12-26 10:25:00,101.64,101.67,101.58,101.66,3746.0,99.2561,99.2854,99.1975,99.2756,3746.0
2023-12-26 10:30:00,101.58,101.64,101.49,101.51,6186.0,99.1975,99.2561,99.1096,99.1291,6186.0
2023-12-26 10:35:00,101.58,101.61,101.52,101.54,4078.0,99.1975,99.2268,99.1389,99.1584,4078.0
2023-12-26 10:40:00,101.52,101.52,101.38,101.46,1820.0,99.1389,99.1389,99.0022,99.0803,1820.0
2023-12-26 10:45:00,101.46,101.46,101.17,101.17,12640.0,99.0803,99.0803,98.7971,98.7971,12640.0
2023-12-26 10:50:00,101.27,101.48,101.2,101.25,10720.0,98.8947,99.0998,98.8264,98.8752,10720.0
2023-12-26 10:55:00,101.33,101.42,101.31,101.31,1602.0,98.9533,99.0412,98.9338,98.9338,1602.0
2023-12-26 11:00:00,101.38,101.38,101.28,101.29,1800.0,99.0022,99.0022,98.9045,98.9143,1800.0
2023-12-26 11:05:00,101.28,101.39,101.27,101.39,4000.0,98.9045,99.0119,98.8947,99.0119,4000.0
2023-12-26 11:10:00,101.42,101.47,101.39,101.44,2800.0,99.0412,99.0901,99.0119,99.0608,2800.0
2023-12-26 11:15:00,101.46,101.48,101.3,101.3,2520.0,99.0803,99.0998,98.924,98.924,2520.0
2023-12-26 11:20:00,101.39,101.43,101.3,101.36,2400.0,99.0119,99.051,98.924,98.9826,2400.0
2023-12-26 11:25:00,101.36,101.42,101.36,101.36,1200.0,98.9826,99.0412,98.9826,98.9826,1200.0
2023-12-26 11:30:00,101.42,101.54,101.42,101.53,3874.0,99.0412,99.1584,99.0412,99.1486,3874.0
2023-12-26 11:35:00,101.46,101.49,101.38,101.38,1200.0,99.0803,99.1096,99.0022,99.0022,1200.0
2023-12-26 11:40:00,101.42,101.42,101.33,101.34,1200.0,99.0412,99.0412,98.9533,98.9631,1200.0
2023-12-26 11:45:00,101.36,101.36,101.26,101.26,600.0,98.9826,98.9826,98.885,98.885,600.0
2023-12-26 11:50:00,101.36,101.41,101.35,101.4,1660.0,98.9826,99.0315,98.9729,99.0217,1660.0
2023-12-26 11:55:00,101.4,101.4,101.33,101.34,1800.0,99.0217,99.0217,98.9533,98.9631,1800.0
2023-12-26 12:00:00,101.36,101.36,101.32,101.35,2800.0,98.9826,98.9826,98.9436,98.9729,2800.0
2023-12-26 12:05:00,101.33,101.38,101.33,101.34,3570.0,98.9533,99.0022,98.9533,98.9631,3570.0
2023-12-26 12:10:00,101.36,101.39,101.27,101.33,5298.0,98.9826,99.0119,98.8947,98.9533,5298.0
2023-12-26 12:15:00,101.33,101.38,101.33,101.38,600.0,98.9533,99.0022,98.9533,99.0022,600.0
2023-12-26 12:20:00,101.42,101.42,101.3,101.3,2200.0,99.0412,99.0412,98.924,98.924,2200.0
2023-12-26 12:25:00,101.26,101.36,101.26,101.3,2564.0,98.885,98.9826,98.885,98.924,2564.0
2023-12-26 12:30:00,101.31,101.31,101.21,101.22,3362.0,98.9338,98.9338,98.8362,98.8459,3362.0
2023-12-26 12:35:00,101.22,101.24,101.11,101.21,4800.0,98.8459,98.8655,98.7385,98.8362,4800.0
2023-12-26 12:40:00,101.17,101.22,101.17,101.22,400.0,98.7971,98.8459,98.7971,98.8459,400.0
2023-12-26 12:45:00,101.22,101.23,101.21,101.21,1400.0,98.8459,98.8557,98.8362,98.8362,1400.0
2023-12-26 12:50:00,101.27,101.27,101.17,101.2,1802.0,98.8947,98.8947,98.7971,98.8264,1802.0
2023-12-26 12:55:00,101.16,101.16,101.05,101.11,3420.0,98.7873,98.7873,98.6799,98.7385,3420.0
2023-12-26 13:00:00,101.13,101.31,101.11,101.31,7680.0,98.758,98.9338,98.7385,98.9338,7680.0
2023-12-26 13:05:00,101.31,101.48,101.31,101.4,2800.0,98.9338,99.0998,98.9338,99.0217,2800.0
2023-12-26 13:10:00,101.42,101.47,101.42,101.44,2616.0,99.0412,99.0901,99.0412,99.0608,2616.0
2023-12-26 13:15:00,101.44,101.44,101.44,101.44,0.0,99.0608,99.0608,99.0608,99.0608,0.0
2023-12-26 13:20:00,101.47,101.48,101.42,101.42,4402.0,99.0901,99.0998,99.0412,99.0412,4402.0
2023-12-26 13:25:00,101.39,101.45,101.36,101.39,2600.0,99.0119,99.0705,98.9826,99.0119,2600.0
2023-12-26 13:30:00,101.42,101.51,101.39,101.51,2800.0,99.0412,99.1291,99.0119,99.1291,2800.0
2023-12-26 13:35:00,101.48,101.74,101.48,101.74,6178.0,99.0998,99.3537,99.0998,99.3537,6178.0
2023-12-26 13:40:00,101.67,101.77,101.67,101.71,3600.0,99.2854,99.383,99.2854,99.3244,3600.0
2023-12-26 13:45:00,101.69,101.71,101.65,101.71,4110.0,99.3049,99.3244,99.2658,99.3244,4110.0
2023-12-26 13:50:00,101.73,101.81,101.71,101.81,3000.0,99.344,99.4221,99.3244,99.4221,3000.0
2023-12-26 13:55:00,101.81,101.84,101.73,101.82,5400.0,99.4221,99.4514,99.344,99.4318,5400.0
2023-12-26 14:00:00,101.78,101.86,101.78,101.86,1272.0,99.3928,99.4709,99.3928,99.4709,1272.0
2023-12-26 14:05:00,101.83,101.84,101.8,101.82,3242.0,99.4416,99.4514,99.4123,99.4318,3242.0
2023-12-26 14:10:00,101.79,101.8,101.73,101.78,2000.0,99.4026,99.4123,99.344,99.3928,2000.0
2023-12-26 14:15:00,101.77,101.77,101.72,101.75,1800.0,99.383,99.383,99.3342,99.3635,1800.0
2023-12-26 14:20:00,101.68,101.76,101.68,101.76,2804.0,99.2951,99.3733,99.2951,99.3733,2804.0
2023-12-26 14:25:00,101.76,101.82,101.73,101.74,2322.0,99.3733,99.4318,99.344,99.3537,2322.0
2023-12-26 14:30:00,101.74,101.84,101.74,101.8,2258.0,99.3537,99.4514,99.3537,99.4123,2258.0
2023-12-26 14:35:00,101.78,101.78,101.78,101.78,400.0,99.3928,99.3928,99.3928,99.3928,400.0
2023-12-26 14:40:00,101.81,101.81,101.73,101.75,5886.0,99.4221,99.4221,99.344,99.3635,5886.0
2023-12-26 14:45:00,101.73,101.83,101.72,101.76,5666.0,99.344,99.4416,99.3342,99.3733,5666.0
2023-12-26 14:50:00,101.75,101.79,101.71,101.79,1858.0,99.3635,99.4026,99.3244,99.4026,1858.0
2023-12-26 14:55:00,101.79,101.79,101.76,101.76,1200.0,99.4026,99.4026,99.3733,99.3733,1200.0
2023-12-26 15:00:00,101.81,101.86,101.74,101.86,5200.0,99.4221,99.4709,99.3537,99.4709,5200.0
2023-12-26 15:05:00,101.96,101.96,101.89,101.89,1000.0,99.5686,99.5686,99.5002,99.5002,1000.0
2023-12-26 15:10:00,101.88,101.91,101.86,101.86,1428.0,99.4904,99.5197,99.4709,99.4709,1428.0
2023-12-26 15:15:00,101.86,101.88,101.79,101.82,8000.0,99.4709,99.4904,99.4026,99.4318,8000.0
2023-12-26 15:20:00,101.83,101.91,101.83,101.88,4200.0,99.4416,99.5197,99.4416,99.4904,4200.0
2023-12-26 15:25:00,101.91,101.96,101.87,101.87,6140.0,99.5197,99.5686,99.4807,99.4807,6140.0
2023-12-26 15:30:00,101.83,101.9,101.83,101.86,4600.0,99.4416,99.51,99.4416,99.4709,4600.0
2023-12-26 15:35:00,101.89,101.89,101.55,101.61,10516.0,99.5002,99.5002,99.1682,99.2268,10516.0
2023-12-26 15:40:00,101.61,101.7,101.6,101.64,4640.0,99.2268,99.3147,99.217,99.2561,4640.0
2023-12-26 15:45:00,101.61,101.77,101.58,101.63,16088.0,99.2268,99.383,99.1975,99.2463,16088.0
2023-12-26 15:50:00,101.52,101.72,101.5,101.58,17478.0,99.1389,99.3342,99.1194,99.1975,17478.0
2023-12-26 15:55:00,101.55,101.59,101.36,101.39,52442.0,99.1682,99.2072,98.9826,99.0119,52442.0
2023-12-27 09:30:00,101.6,101.6,101.6,101.6,4674.0,99.217,99.217,99.217,99.217,4674.0
2023-12-27 09:35:00,101.51,101.51,101.5,101.5,600.0,99.1291,99.1291,99.1194,99.1194,600.0
2023-12-27 09:40:00,101.58,101.6,101.55,101.55,1400.0,99.1975,99.217,99.1682,99.1682,1400.0
2023-12-27 09:45:00,101.63,101.63,100.76,100.76,9714.0,99.2463,99.2463,98.3967,98.3967,9714.0
2023-12-27 09:50:00,101.42,101.9,101.08,101.9,31030.0,99.0412,99.51,98.7092,99.51,31030.0
2023-12-27 09:55:00,102.01,102.32,102.01,102.13,3832.0,99.6174,99.9201,99.6174,99.7346,3832.0
2023-12-27 10:00:00,102.25,102.36,102.18,102.18,7890.0,99.8518,99.9592,99.7834,99.7834,7890.0
2023-12-27 10:05:00,102.22,102.22,102.06,102.06,1012.0,99.8225,99.8225,99.6662,99.6662,1012.0
2023-12-27 10:10:00,102.1,102.22,101.93,101.94,3066.0,99.7053,99.8225,99.5393,99.549,3066.0
2023-12-27 10:15:00,101.95,101.95,101.67,101.77,3600.0,99.5588,99.5588,99.2854,99.383,3600.0
2023-12-27 10:20:00,101.67,101.89,101.62,101.86,6006.0,99.2854,99.5002,99.2365,99.4709,6006.0
2023-12-27 10:25:00,101.92,101.92,101.89,101.89,698.0,99.5295,99.5295,99.5002,99.5002,698.0
2023-12-27 10:30:00,101.89,101.9,101.71,101.71,1000.0,99.5002,99.51,99.3244,99.3244,1000.0
2023-12-27 10:35:00,101.64,101.64,101.57,101.61,1656.0,99.2561,99.2561,99.1877,99.2268,1656.0
2023-12-27 10:40:00,101.58,101.58,101.52,101.58,1000.0,99.1975,99.1975,99.1389,99.1975,1000.0
2023-12-27 10:45:00,101.61,101.73,101.56,101.56,1824.0,99.2268,99.344,99.1779,99.1779,1824.0
2023-12-27 10:50:00,101.53,101.59,101.38,101.38,12198.0,99.1486,99.2072,99.0022,99.0022,12198.0
2023-12-27 10:55:00,101.48,101.7,101.47,101.7,4300.0,99.0998,99.3147,99.0901,99.3147,4300.0
2023-12-27 11:00:00,101.61,101.61,101.55,101.58,2000.0,99.2268,99.2268,99.1682,99.1975,2000.0
2023-12-27 11:05:00,101.61,101.61,101.45,101.45,600.0,99.2268,99.2268,99.0705,99.0705,600.0
2023-12-27 11:10:00,101.49,101.49,101.45,101.45,400.0,99.1096,99.1096,99.0705,99.0705,400.0
2023-12-27 11:15:00,101.59,101.79,101.55,101.79,7244.0,99.2072,99.4026,99.1682,99.4026,7244.0
2023-12-27 11:20:00,101.87,101.98,101.66,101.78,9220.0,99.4807,99.5881,99.2756,99.3928,9220.0
2023-12-27 11:25:00,101.88,101.88,101.59,101.74,3562.0,99.4904,99.4904,99.2072,99.3537,3562.0
2023-12-27 11:30:00,101.6,101.74,101.6,101.69,3560.0,99.217,99.3537,99.217,99.3049,3560.0
2023-12-27 11:35:00,101.74,101.82,101.63,101.77,6742.0,99.3537,99.4318,99.2463,99.383,6742.0
2023-12-27 11:40:00,101.74,101.89,101.74,101.8,9028.0,99.3537,99.5002,99.3537,99.4123,9028.0
2023-12-27 11:45:00,101.8,101.91,101.73,101.89,10074.0,99.4123,99.5197,99.344,99.5002,10074.0
2023-12-27 11:50:00,101.97,102.05,101.86,101.89,6010.0,99.5783,99.6565,99.4709,99.5002,6010.0
2023-12-27 11:55:00,101.92,101.93,101.79,101.8,6586.0,99.5295,99.5393,99.4026,99.4123,6586.0
2023-12-27 12:00:00,101.77,101.89,101.66,101.79,6684.0,99.383,99.5002,99.2756,99.4026,6684.0
2023-12-27 12:05:00,101.86,101.92,101.8,101.89,2200.0,99.4709,99.5295,99.4123,99.5002,2200.0
2023-12-27 12:10:00,101.89,101.98,101.83,101.9,9844.0,99.5002,99.5881,99.4416,99.51,9844.0
2023-12-27 12:15:00,101.95,102.06,101.86,102.03,4026.0,99.5588,99.6662,99.4709,99.6369,4026.0
2023-12-27 12:20:00,101.86,102.05,101.79,101.98,3994.0,99.4709,99.6565,99.4026,99.5881,3994.0
2023-12-27 12:25:00,101.95,102.0,101.91,101.91,2600.0,99.5588,99.6076,99.5197,99.5197,2600.0
2023-12-27 12:30:00,101.99,102.02,101.98,101.98,1600.0,99.5979,99.6272,99.5881,99.5881,1600.0
2023-12-27 12:35:00,101.96,102.05,101.91,101.97,4034.0,99.5686,99.6565,99.5197,99.5783,4034.0
2023-12-27 12:40:00,102.05,102.3,102.05,102.2,9362.0,99.6565,99.9006,99.6565,99.8029,9362.0
2023-12-27 12:45:00,102.14,102.16,102.06,102.13,4600.0,99.7443,99.7639,99.6662,99.7346,4600.0
2023-12-27 12:50:00,102.11,102.21,102.04,102.11,6492.0,99.715,99.8127,99.6467,99.715,6492.0
2023-12-27 12:55:00,102.11,102.42,102.1,102.42,5092.0,99.715,100.0178,99.7053,100.0178,5092.0
2023-12-27 13:00:00,102.42,102.5,102.32,102.38,6426.0,100.0178,100.0959,99.9201,99.9787,6426.0
2023-12-27 13:05:00,102.35,102.68,102.35,102.42,7750.0,99.9494,100.2717,99.9494,100.0178,7750.0
2023-12-27 13:10:00,102.44,102.46,102.42,102.42,1200.0,100.0373,100.0568,100.0178,100.0178,1200.0
2023-12-27 13:15:00,102.38,102.41,102.38,102.41,1000.0,99.9787,100.008,99.9787,100.008,1000.0
2023-12-27 13:20:00,102.33,102.33,102.17,102.17,1832.0,99.9299,99.9299,99.7736,99.7736,1832.0
2023-12-27 13:25:00,102.18,102.18,102.09,102.15,2200.0,99.7834,99.7834,99.6955,99.7541,2200.0
2023-12-27 13:30:00,102.08,102.16,102.08,102.16,450.0,99.6857,99.7639,99.6857,99.7639,450.0
2023-12-27 13:35:00,102.12,102.16,102.06,102.07,2308.0,99.7248,99.7639,99.6662,99.676,2308.0
2023-12-27 13:40:00,102.12,102.14,102.12,102.14,400.0,99.7248,99.7443,99.7248,99.7443,400.0
2023-12-27 13:45:00,102.13,102.16,102.08,102.11,6138.0,99.7346,99.7639,99.6857,99.715,6138.0
2023-12-27 13:50:00,102.11,102.19,102.08,102.17,6900.0,99.715,99.7932,99.6857,99.7736,6900.0
2023-12-27 13:55:00,102.06,102.06,101.9,101.92,4320.0,99.6662,99.6662,99.51,99.5295,4320.0
2023-12-27 14:00:00,101.82,101.9,101.63,101.64,2800.0,99.4318,99.51,99.2463,99.2561,2800.0
2023-12-27 14:05:00,101.66,101.8,101.66,101.7,2046.0,99.2756,99.4123,99.2756,99.3147,2046.0
2023-12-27 14:10:00,101.7,101.73,101.65,101.67,1200.0,99.3147,99.344,99.2658,99.2854,1200.0
2023-12-27 14:15:00,101.67,101.86,101.67,101.83,3238.0,99.2854,99.4709,99.2854,99.4416,3238.0
2023-12-27 14:20:00,101.88,102.05,101.88,102.05,2476.0,99.4904,99.6565,99.4904,99.6565,2476.0
2023-12-27 14:25:00,102.07,102.11,101.93,102.02,3050.0,99.676,99.715,99.5393,99.6272,3050.0
2023-12-27 14:30:00,102.03,102.03,101.88,101.88,2136.0,99.6369,99.6369,99.4904,99.4904,2136.0
2023-12-27 14:35:00,101.88,101.88,101.88,101.88,0.0,99.4904,99.4904,99.4904,99.4904,0.0
2023-12-27 14:40:00,101.84,101.84,101.75,101.76,2098.0,99.4514,99.4514,99.3635,99.3733,2098.0
2023-12-27 14:45:00,101.76,101.88,101.76,101.88,1024.0,99.3733,99.4904,99.3733,99.4904,1024.0
2023-12-27 14:50:00,101.83,101.83,101.74,101.82,1412.0,99.4416,99.4416,99.3537,99.4318,1412.0
2023-12-27 14:55:00,101.77,101.81,101.76,101.8,1600.0,99.383,99.4221,99.3733,99.4123,1600.0
2023-12-27 15:00:00,101.84,102.08,101.84,102.03,3306.0,99.4514,99.6857,99.4514,99.6369,3306.0
2023-12-27 15:05:00,101.92,101.96,101.92,101.96,1520.0,99.5295,99.5686,99.5295,99.5686,1520.0
2023-12-27 15:10:00,101.98,102.02,101.97,101.97,1484.0,99.5881,99.6272,99.5783,99.5783,1484.0
2023-12-27 15:15:00,102.0,102.02,102.0,102.02,800.0,99.6076,99.6272,99.6076,99.6272,800.0
2023-12-27 15:20:00,102.05,102.08,101.97,101.99,1256.0,99.6565,99.6857,99.5783,99.5979,1256.0
2023-12-27 15:25:00,101.92,101.94,101.85,101.86,4832.0,99.5295,99.549,99.4611,99.4709,4832.0
2023-12-27 15:30:00,101.79,101.9,101.76,101.85,7240.0,99.4026,99.51,99.3733,99.4611,7240.0
2023-12-27 15:35:00,101.78,101.95,101.78,101.95,5546.0,99.3928,99.5588,99.3928,99.5588,5546.0
2023-12-27 15:40:00,101.95,101.95,101.71,101.71,5078.0,99.5588,99.5588,99.3244,99.3244,5078.0
2023-12-27 15:45:00,101.71,101.75,101.66,101.71,14428.0,99.3244,99.3635,99.2756,99.3244,14428.0
2023-12-27 15:50:00,101.71,101.82,101.65,101.68,22878.0,99.3244,99.4318,99.2658,99.2951,22878.0
2023-12-27 15:55:00,101.73,101.78,101.65,101.7,47570.0,99.344,99.3928,99.2658,99.3147,47570.0
2023-12-28 09:30:00,101.25,101.69,101.05,101.69,6464.0,98.8752,99.3049,98.6799,99.3049,6464.0
2023-12-28 09:35:00,101.25,101.4,101.19,101.39,3508.0,98.8752,99.0217,98.8166,99.0119,3508.0
2023-12-28 09:40:00,101.4,101.4,101.06,101.11,5824.0,99.0217,99.0217,98.6897,98.7385,5824.0
2023-12-28 09:45:00,101.18,101.25,100.74,100.93,25432.0,98.8069,98.8752,98.3772,98.5627,25432.0
2023-12-28 09:50:00,100.93,101.31,100.81,101.18,4076.0,98.5627,98.9338,98.4455,98.8069,4076.0
2023-12-28 09:55:00,101.35,101.35,101.26,101.26,540.0,98.9729,98.9729,98.885,98.885,540.0
2023-12-28 10:00:00,101.24,101.3,101.04,101.14,8064.0,98.8655,98.924,98.6701,98.7678,8064.0
2023-12-28 10:05:00,101.2,101.24,100.99,101.15,5218.0,98.8264,98.8655,98.6213,98.7776,5218.0
2023-12-28 10:10:00,101.22,101.27,101.04,101.04,5998.0,98.8459,98.8947,98.6701,98.6701,5998.0
2023-12-28 10:15:00,101.16,101.61,101.15,101.51,17942.0,98.7873,99.2268,98.7776,99.1291,17942.0
2023-12-28 10:20:00,101.49,101.63,101.41,101.42,14348.0,99.1096,99.2463,99.0315,99.0412,14348.0
2023-12-28 10:25:00,101.46,101.46,101.34,101.36,6462.0,99.0803,99.0803,98.9631,98.9826,6462.0
2023-12-28 10:30:00,101.38,101.38,101.32,101.33,1698.0,99.0022,99.0022,98.9436,98.9533,1698.0
2023-12-28 10:35:00,101.26,101.32,101.14,101.25,7776.0,98.885,98.9436,98.7678,98.8752,7776.0
2023-12-28 10:40:00,101.25,101.28,101.16,101.16,4600.0,98.8752,98.9045,98.7873,98.7873,4600.0
2023-12-28 10:45:00,101.13,101.24,101.1,101.14,8762.0,98.758,98.8655,98.7287,98.7678,8762.0
2023-12-28 10:50:00,101.22,101.27,101.14,101.2,3240.0,98.8459,98.8947,98.7678,98.8264,3240.0
2023-12-28 10:55:00,101.16,101.17,101.06,101.09,3238.0,98.7873,98.7971,98.6897,98.719,3238.0
2023-12-28 11:00:00,101.01,101.14,100.99,101.09,3800.0,98.6408,98.7678,98.6213,98.719,3800.0
2023-12-28 11:05:00,101.14,101.21,101.14,101.2,1200.0,98.7678,98.8362,98.7678,98.8264,1200.0
2023-12-28 11:10:00,101.32,101.48,101.32,101.48,800.0,98.9436,99.0998,98.9436,99.0998,800.0
2023-12-28 11:15:00,101.44,101.44,101.37,101.37,1400.0,99.0608,99.0608,98.9924,98.9924,1400.0
2023-12-28 11:20:00,101.25,101.25,101.11,101.15,5634.0,98.8752,98.8752,98.7385,98.7776,5634.0
2023-12-28 11:25:00,101.07,101.16,101.07,101.14,1940.0,98.6994,98.7873,98.6994,98.7678,1940.0
2023-12-28 11:30:00,101.21,101.21,101.18,101.18,400.0,98.8362,98.8362,98.8069,98.8069,400.0
2023-12-28 11:35:00,101.14,101.23,101.14,101.18,4272.0,98.7678,98.8557,98.7678,98.8069,4272.0
2023-12-28 11:40:00,101.22,101.3,101.22,101.3,892.0,98.8459,98.924,98.8459,98.924,892.0
2023-12-28 11:45:00,101.32,101.33,101.23,101.29,2528.0,98.9436,98.9533,98.8557,98.9143,2528.0
2023-12-28 11:50:00,101.22,101.29,101.19,101.2,5254.0,98.8459,98.9143,98.8166,98.8264,5254.0
2023-12-28 11:55:00,101.28,101.29,101.09,101.13,7342.0,98.9045,98.9143,98.719,98.758,7342.0
2023-12-28 12:00:00,101.19,101.29,101.11,101.27,3122.0,98.8166,98.9143,98.7385,98.8947,3122.0
2023-12-28 12:05:00,101.19,101.36,101.19,101.28,800.0,98.8166,98.9826,98.8166,98.9045,800.0
2023-12-28 12:10:00,101.2,101.41,101.2,101.31,1000.0,98.8264,99.0315,98.8264,98.9338,1000.0
2023-12-28 12:15:00,101.41,101.41,101.31,101.31,400.0,99.0315,99.0315,98.9338,98.9338,400.0
2023-12-28 12:20:00,101.38,101.38,101.31,101.36,3288.0,99.0022,99.0022,98.9338,98.9826,3288.0
2023-12-28 12:25:00,101.29,101.36,101.27,101.28,3376.0,98.9143,98.9826,98.8947,98.9045,3376.0
2023-12-28 12:30:00,101.33,101.34,101.19,101.24,8698.0,98.9533,98.9631,98.8166,98.8655,8698.0
2023-12-28 12:35:00,101.36,101.36,101.36,101.36,436.0,98.9826,98.9826,98.9826,98.9826,436.0
2023-12-28 12:40:00,101.45,101.45,101.4,101.41,1818.0,99.0705,99.0705,99.0217,99.0315,1818.0
2023-12-28 12:45:00,101.49,101.57,101.35,101.35,4784.0,99.1096,99.1877,98.9729,98.9729,4784.0
2023-12-28 12:50:00,101.4,101.47,101.4,101.47,1800.0,99.0217,99.0901,99.0217,99.0901,1800.0
2023-12-28 12:55:00,101.47,101.47,101.47,101.47,0.0,99.0901,99.0901,99.0901,99.0901,0.0
2023-12-28 13:00:00,101.39,101.41,101.25,101.25,3600.0,99.0119,99.0315,98.8752,98.8752,3600.0
2023-12-28 13:05:00,101.25,101.25,101.25,101.25,0.0,98.8752,98.8752,98.8752,98.8752,0.0
2023-12-28 13:10:00,101.25,101.25,101.25,101.25,0.0,98.8752,98.8752,98.8752,98.8752,0.0
2023-12-28 13:15:00,101.25,101.25,101.25,101.25,0.0,98.8752,98.8752,98.8752,98.8752,0.0
2023-12-28 13:20:00,101.5,101.59,101.5,101.59,1200.0,99.1194,99.2072,99.1194,99.2072,1200.0
2023-12-28 13:25:00,101.63,101.69,101.56,101.62,1800.0,99.2463,99.3049,99.1779,99.2365,1800.0
2023-12-28 13:30:00,101.63,101.74,101.6,101.64,2734.0,99.2463,99.3537,99.217,99.2561,2734.0
2023-12-28 13:35:00,101.64,101.64,101.64,101.64,400.0,99.2561,99.2561,99.2561,99.2561,400.0
2023-12-28 13:40:00,101.63,101.63,101.54,101.59,1400.0,99.2463,99.2463,99.1584,99.2072,1400.0
2023-12-28 13:45:00,101.54,101.58,101.53,101.58,3100.0,99.1584,99.1975,99.1486,99.1975,3100.0
2023-12-28 13:50:00,101.65,101.66,101.65,101.66,1124.0,99.2658,99.2756,99.2658,99.2756,1124.0
2023-12-28 13:55:00,101.59,101.6,101.51,101.57,1840.0,99.2072,99.217,99.1291,99.1877,1840.0
2023-12-28 14:00:00,101.64,101.74,101.56,101.74,12484.0,99.2561,99.3537,99.1779,99.3537,12484.0
2023-12-28 14:05:00,101.79,101.82,101.79,101.81,800.0,99.4026,99.4318,99.4026,99.4221,800.0
2023-12-28 14:10:00,101.79,101.79,101.7,101.73,3112.0,99.4026,99.4026,99.3147,99.344,3112.0
2023-12-28 14:15:00,101.69,101.72,101.66,101.67,654.0,99.3049,99.3342,99.2756,99.2854,654.0
2023-12-28 14:20:00,101.76,101.79,101.75,101.79,1200.0,99.3733,99.4026,99.3635,99.4026,1200.0
2023-12-28 14:25:00,101.85,101.94,101.75,101.75,4830.0,99.4611,99.549,99.3635,99.3635,4830.0
2023-12-28 14:30:00,101.86,101.89,101.77,101.77,2560.0,99.4709,99.5002,99.383,99.383,2560.0
2023-12-28 14:35:00,101.85,101.85,101.77,101.81,984.0,99.4611,99.4611,99.383,99.4221,984.0
2023-12-28 14:40:00,101.81,101.82,101.8,101.81,800.0,99.4221,99.4318,99.4123,99.4221,800.0
2023-12-28 14:45:00,101.82,101.82,101.81,101.82,1000.0,99.4318,99.4318,99.4221,99.4318,1000.0
2023-12-28 14:50:00,101.82,101.82,101.71,101.71,3588.0,99.4318,99.4318,99.3244,99.3244,3588.0
2023-12-28 14:55:00,101.72,101.73,101.63,101.72,6946.0,99.3342,99.344,99.2463,99.3342,6946.0
2023-12-28 15:00:00,101.67,101.73,101.64,101.64,2548.0,99.2854,99.344,99.2561,99.2561,2548.0
2023-12-28 15:05:00,101.63,101.69,101.57,101.65,4246.0,99.2463,99.3049,99.1877,99.2658,4246.0
2023-12-28 15:10:00,101.61,101.67,101.55,101.57,2026.0,99.2268,99.2854,99.1682,99.1877,2026.0
2023-12-28 15:15:00,101.56,101.57,101.41,101.55,5538.0,99.1779,99.1877,99.0315,99.1682,5538.0
2023-12-28 15:20:00,101.55,101.6,101.51,101.6,1938.0,99.1682,99.217,99.1291,99.217,1938.0
2023-12-28 15:25:00,101.56,101.56,101.54,101.56,954.0,99.1779,99.1779,99.1584,99.1779,954.0
2023-12-28 15:30:00,101.58,101.61,101.55,101.55,2600.0,99.1975,99.2268,99.1682,99.1682,2600.0
2023-12-28 15:35:00,101.59,101.72,101.59,101.72,3590.0,99.2072,99.3342,99.2072,99.3342,3590.0
2023-12-28 15:40:00,101.75,101.88,101.75,101.83,4932.0,99.3635,99.4904,99.3635,99.4416,4932.0
2023-12-28 15:45:00,101.83,101.87,101.67,101.68,10322.0,99.4416,99.4807,99.2854,99.2951,10322.0
2023-12-28 15:50:00,101.67,101.74,101.56,101.56,14160.0,99.2854,99.3537,99.1779,99.1779,14160.0
2023-12-28 15:55:00,101.56,101.74,101.56,101.72,39034.0,99.1779,99.3537,99.1779,99.3342,39034.0
2023-12-29 09:30:00,101.33,102.04,101.25,102.04,8396.0,98.9533,99.6467,98.8752,99.6467,8396.0
2023-12-29 09:35:00,102.23,102.23,102.23,102.23,200.0,99.8322,99.8322,99.8322,99.8322,200.0
2023-12-29 09:40:00,102.1,102.1,101.93,101.94,1464.0,99.7053,99.7053,99.5393,99.549,1464.0
2023-12-29 09:45:00,102.01,102.14,101.99,102.02,13880.0,99.6174,99.7443,99.5979,99.6272,13880.0
2023-12-29 09:50:00,102.1,102.17,102.02,102.02,3774.0,99.7053,99.7736,99.6272,99.6272,3774.0
2023-12-29 09:55:00,102.0,102.0,101.99,101.99,1032.0,99.6076,99.6076,99.5979,99.5979,1032.0
2023-12-29 10:00:00,101.98,102.02,101.92,101.97,4312.0,99.5881,99.6272,99.5295,99.5783,4312.0
2023-12-29 10:05:00,101.99,102.11,101.97,101.97,3208.0,99.5979,99.715,99.5783,99.5783,3208.0
2023-12-29 10:10:00,101.99,101.99,101.85,101.85,1200.0,99.5979,99.5979,99.4611,99.4611,1200.0
2023-12-29 10:15:00,101.83,101.86,101.78,101.84,2206.0,99.4416,99.4709,99.3928,99.4514,2206.0
2023-12-29 10:20:00,101.84,101.84,101.61,101.61,3466.0,99.4514,99.4514,99.2268,99.2268,3466.0
2023-12-29 10:25:00,101.6,101.61,101.48,101.48,1800.0,99.217,99.2268,99.0998,99.0998,1800.0
2023-12-29 10:30:00,101.47,101.47,101.23,101.23,3742.0,99.0901,99.0901,98.8557,98.8557,3742.0
2023-12-29 10:35:00,101.23,101.44,101.22,101.44,3664.0,98.8557,99.0608,98.8459,99.0608,3664.0
2023-12-29 10:40:00,101.35,101.39,101.33,101.39,600.0,98.9729,99.0119,98.9533,99.0119,600.0
2023-12-29 10:45:00,101.36,101.41,101.11,101.41,6304.0,98.9826,99.0315,98.7385,99.0315,6304.0
2023-12-29 10:50:00,101.39,101.39,101.19,101.19,1000.0,99.0119,99.0119,98.8166,98.8166,1000.0
2023-12-29 10:55:00,101.19,101.2,101.11,101.11,1620.0,98.8166,98.8264,98.7385,98.7385,1620.0
2023-12-29 11:00:00,101.11,101.27,101.08,101.2,5496.0,98.7385,98.8947,98.7092,98.8264,5496.0
2023-12-29 11:05:00,101.13,101.14,100.96,101.11,2630.0,98.758,98.7678,98.592,98.7385,2630.0
2023-12-29 11:10:00,101.13,101.13,101.06,101.06,600.0,98.758,98.758,98.6897,98.6897,600.0
2023-12-29 11:15:00,101.0,101.0,100.83,100.92,4046.0,98.6311,98.6311,98.4651,98.553,4046.0
2023-12-29 11:20:00,100.89,101.02,100.79,100.79,2420.0,98.5237,98.6506,98.426,98.426,2420.0
2023-12-29 11:25:00,100.75,100.81,100.66,100.67,2204.0,98.3869,98.4455,98.2991,98.3088,2204.0
2023-12-29 11:30:00,100.67,100.75,100.67,100.71,800.0,98.3088,98.3869,98.3088,98.3479,800.0
2023-12-29 11:35:00,100.75,100.92,100.75,100.91,4610.0,98.3869,98.553,98.3869,98.5432,4610.0
2023-12-29 11:40:00,100.98,100.98,100.74,100.79,3228.0,98.6115,98.6115,98.3772,98.426,3228.0
2023-12-29 11:45:00,100.79,100.86,100.79,100.86,600.0,98.426,98.4944,98.426,98.4944,600.0
2023-12-29 11:50:00,100.78,100.8,100.74,100.77,5192.0,98.4162,98.4358,98.3772,98.4065,5192.0
2023-12-29 11:55:00,100.76,100.76,100.68,100.68,1292.0,98.3967,98.3967,98.3186,98.3186,1292.0
2023-12-29 12:00:00,100.73,100.81,100.73,100.8,1600.0,98.3674,98.4455,98.3674,98.4358,1600.0
2023-12-29 12:05:00,100.76,100.81,100.71,100.75,2420.0,98.3967,98.4455,98.3479,98.3869,2420.0
2023-12-29 12:10:00,100.72,100.93,100.64,100.78,3856.0,98.3576,98.5627,98.2795,98.4162,3856.0
2023-12-29 12:15:00,100.75,100.81,100.69,100.8,14434.0,98.3869,98.4455,98.3284,98.4358,14434.0
2023-12-29 12:20:00,100.81,100.81,100.63,100.67,9622.0,98.4455,98.4455,98.2698,98.3088,9622.0
2023-12-29 12:25:00,100.7,100.7,100.48,100.48,4566.0,98.3381,98.3381,98.1233,98.1233,4566.0
2023-12-29 12:30:00,100.56,100.66,100.56,100.58,4418.0,98.2014,98.2991,98.2014,98.2209,4418.0
2023-12-29 12:35:00,100.57,100.61,100.44,100.58,12216.0,98.2112,98.2502,98.0842,98.2209,12216.0
2023-12-29 12:40:00,100.56,100.57,100.45,100.57,7492.0,98.2014,98.2112,98.094,98.2112,7492.0
2023-12-29 12:45:00,100.55,100.65,100.55,100.65,4066.0,98.1916,98.2893,98.1916,98.2893,4066.0
2023-12-29 12:50:00,100.55,100.56,100.54,100.56,600.0,98.1916,98.2014,98.1819,98.2014,600.0
2023-12-29 12:55:00,100.7,101.05,100.68,101.05,3422.0,98.3381,98.6799,98.3186,98.6799,3422.0
2023-12-29 13:00:00,100.96,101.01,100.83,100.87,1258.0,98.592,98.6408,98.4651,98.5041,1258.0
2023-12-29 13:05:00,100.88,100.95,100.88,100.88,800.0,98.5139,98.5823,98.5139,98.5139,800.0
2023-12-29 13:10:00,100.89,101.14,100.89,100.98,7178.0,98.5237,98.7678,98.5237,98.6115,7178.0
2023-12-29 13:15:00,100.89,100.91,100.86,100.89,2064.0,98.5237,98.5432,98.4944,98.5237,2064.0
2023-12-29 13:20:00,100.85,100.89,100.77,100.79,9038.0,98.4846,98.5237,98.4065,98.426,9038.0
2023-12-29 13:25:00,100.83,100.84,100.76,100.83,2928.0,98.4651,98.4748,98.3967,98.4651,2928.0
2023-12-29 13:30:00,100.86,100.95,100.81,100.85,3266.0,98.4944,98.5823,98.4455,98.4846,3266.0
2023-12-29 13:35:00,100.89,100.89,100.82,100.88,9926.0,98.5237,98.5237,98.4553,98.5139,9926.0
2023-12-29 13:40:00,100.81,100.89,100.78,100.8,9484.0,98.4455,98.5237,98.4162,98.4358,9484.0
2023-12-29 13:45:00,100.79,100.89,100.75,100.89,5292.0,98.426,98.5237,98.3869,98.5237,5292.0
2023-12-29 13:50:00,100.82,100.95,100.82,100.88,2500.0,98.4553,98.5823,98.4553,98.5139,2500.0
2023-12-29 13:55:00,100.86,100.91,100.86,100.86,1028.0,98.4944,98.5432,98.4944,98.4944,1028.0
2023-12-29 14:00:00,100.82,100.85,100.74,100.74,1732.0,98.4553,98.4846,98.3772,98.3772,1732.0
2023-12-29 14:05:00,100.8,100.84,100.69,100.69,5210.0,98.4358,98.4748,98.3284,98.3284,5210.0
2023-12-29 14:10:00,100.69,100.75,100.52,100.53,16546.0,98.3284,98.3869,98.1623,98.1721,16546.0
2023-12-29 14:15:00,100.52,100.76,100.52,100.69,6610.0,98.1623,98.3967,98.1623,98.3284,6610.0
2023-12-29 14:20:00,100.67,100.72,100.59,100.6,6254.0,98.3088,98.3576,98.2307,98.2405,6254.0
2023-12-29 14:25:00,100.62,100.62,100.49,100.49,9178.0,98.26,98.26,98.133,98.133,9178.0
2023-12-29 14:30:00,100.53,100.62,100.53,100.6,4376.0,98.1721,98.26,98.1721,98.2405,4376.0
2023-12-29 14:35:00,100.56,100.7,100.56,100.63,3446.0,98.2014,98.3381,98.2014,98.2698,3446.0
2023-12-29 14:40:00,100.59,100.61,100.49,100.56,5804.0,98.2307,98.2502,98.133,98.2014,5804.0
2023-12-29 14:45:00,100.5,100.56,100.49,100.51,9782.0,98.1428,98.2014,98.133,98.1526,9782.0
2023-12-29 14:50:00,100.55,100.56,100.47,100.52,19116.0,98.1916,98.2014,98.1135,98.1623,19116.0
2023-12-29 14:55:00,100.49,100.59,100.39,100.58,10954.0,98.133,98.2307,98.0354,98.2209,10954.0
2023-12-29 15:00:00,100.58,100.77,100.57,100.76,2468.0,98.2209,98.4065,98.2112,98.3967,2468.0
2023-12-29 15:05:00,100.75,100.85,100.75,100.81,4058.0,98.3869,98.4846,98.3869,98.4455,4058.0
2023-12-29 15:10:00,100.87,100.94,100.82,100.94,1374.0,98.5041,98.5725,98.4553,98.5725,1374.0
2023-12-29 15:15:00,100.89,100.89,100.77,100.83,3720.0,98.5237,98.5237,98.4065,98.4651,3720.0
2023-12-29 15:20:00,100.79,100.89,100.79,100.79,3370.0,98.426,98.5237,98.426,98.426,3370.0
2023-12-29 15:25:00,100.83,101.02,100.83,101.0,1976.0,98.4651,98.6506,98.4651,98.6311,1976.0
2023-12-29 15:30:00,100.91,100.96,100.88,100.89,3774.0,98.5432,98.592,98.5139,98.5237,3774.0
2023-12-29 15:35:00,100.86,100.94,100.86,100.89,9090.0,98.4944,98.5725,98.4944,98.5237,9090.0
2023-12-29 15:40:00,100.89,100.98,100.83,100.83,6316.0,98.5237,98.6115,98.4651,98.4651,6316.0
2023-12-29 15:45:00,100.88,100.88,100.75,100.86,6820.0,98.5139,98.5139,98.3869,98.4944,6820.0
2023-12-29 15:50:00,100.84,100.84,100.67,100.71,19072.0,98.4748,98.4748,98.3088,98.3479,19072.0
2023-12-29 15:55:00,100.73,100.96,100.67,100.86,77668.0,98.3674,98.592,98.3088,98.4944,77668.0
2024-01-02 09:30:00,100.5,101.35,100.25,101.17,48090.0,98.1428,98.9729,97.8987,98.7971,48090.0
2024-01-02 09:35:00,101.5,101.83,101.09,101.58,14354.0,99.1194,99.4416,98.719,99.1975,14354.0
2024-01-02 09:40:00,101.5,101.66,101.28,101.42,30718.0,99.1194,99.2756,98.9045,99.0412,30718.0
2024-01-02 09:45:00,101.47,101.75,101.03,101.03,10616.0,99.0901,99.3635,98.6604,98.6604,10616.0
2024-01-02 09:50:00,100.99,101.42,100.88,101.12,8828.0,98.6213,99.0412,98.5139,98.7483,8828.0
2024-01-02 09:55:00,101.11,101.79,101.08,101.74,26316.0,98.7385,99.4026,98.7092,99.3537,26316.0
2024-01-02 10:00:00,101.33,101.8,101.33,101.6,7452.0,98.9533,99.4123,98.9533,99.217,7452.0
2024-01-02 10:05:00,101.55,101.55,101.08,101.08,4200.0,99.1682,99.1682,98.7092,98.7092,4200.0
2024-01-02 10:10:00,101.19,101.19,100.62,100.62,6602.0,98.8166,98.8166,98.26,98.26,6602.0
2024-01-02 10:15:00,100.54,100.85,100.54,100.81,14994.0,98.1819,98.4846,98.1819,98.4455,14994.0
2024-01-02 10:20:00,100.76,100.82,100.5,100.54,7264.0,98.3967,98.4553,98.1428,98.1819,7264.0
2024-01-02 10:25:00,100.52,100.58,100.42,100.48,8702.0,98.1623,98.2209,98.0647,98.1233,8702.0
2024-01-02 10:30:00,100.48,100.56,100.31,100.33,4248.0,98.1233,98.2014,97.9573,97.9768,4248.0
2024-01-02 10:35:00,100.25,100.25,99.92,100.03,7788.0,97.8987,97.8987,97.5764,97.6838,7788.0
2024-01-02 10:40:00,99.98,100.36,99.98,100.28,12976.0,97.635,98.0061,97.635,97.928,12976.0
2024-01-02 10:45:00,100.17,100.19,100.0,100.14,5060.0,97.8205,97.8401,97.6545,97.7913,5060.0
2024-01-02 10:50:00,100.12,100.22,100.04,100.11,4284.0,97.7717,97.8694,97.6936,97.762,4284.0
2024-01-02 10:55:00,100.11,100.11,99.8,99.89,9930.0,97.762,97.762,97.4592,97.5471,9930.0
2024-01-02 11:00:00,99.94,100.76,99.94,100.69,5014.0,97.5959,98.3967,97.5959,98.3284,5014.0
2024-01-02 11:05:00,100.67,100.83,100.58,100.58,7902.0,98.3088,98.4651,98.2209,98.2209,7902.0
2024-01-02 11:10:00,100.61,100.82,100.61,100.78,3804.0,98.2502,98.4553,98.2502,98.4162,3804.0
2024-01-02 11:15:00,100.9,101.08,100.86,100.97,8822.0,98.5334,98.7092,98.4944,98.6018,8822.0
2024-01-02 11:20:00,100.92,101.24,100.89,101.07,8026.0,98.553,98.8655,98.5237,98.6994,8026.0
2024-01-02 11:25:00,101.27,101.39,101.16,101.38,10104.0,98.8947,99.0119,98.7873,99.0022,10104.0
2024-01-02 11:30:00,101.28,101.36,101.08,101.17,5490.0,98.9045,98.9826,98.7092,98.7971,5490.0
2024-01-02 11:35:00,101.17,101.18,100.99,100.99,4326.0,98.7971,98.8069,98.6213,98.6213,4326.0
2024-01-02 11:40:00,101.08,101.1,101.03,101.05,5366.0,98.7092,98.7287,98.6604,98.6799,5366.0
2024-01-02 11:45:00,101.05,101.24,101.04,101.21,6760.0,98.6799,98.8655,98.6701,98.8362,6760.0
2024-01-02 11:50:00,101.2,101.28,101.19,101.24,3646.0,98.8264,98.9045,98.8166,98.8655,3646.0
2024-01-02 11:55:00,101.27,101.28,101.19,101.23,1494.0,98.8947,98.9045,98.8166,98.8557,1494.0
2024-01-02 12:00:00,101.28,101.42,101.27,101.42,2602.0,98.9045,99.0412,98.8947,99.0412,2602.0
2024-01-02 12:05:00,101.42,101.42,101.33,101.36,3548.0,99.0412,99.0412,98.9533,98.9826,3548.0
2024-01-02 12:10:00,101.37,101.45,101.33,101.4,3904.0,98.9924,99.0705,98.9533,99.0217,3904.0
2024-01-02 12:15:00,101.39,101.39,101.25,101.31,4062.0,99.0119,99.0119,98.8752,98.9338,4062.0
2024-01-02 12:20:00,101.31,101.39,101.26,101.26,2730.0,98.9338,99.0119,98.885,98.885,2730.0
2024-01-02 12:25:00,101.27,101.28,101.21,101.27,2600.0,98.8947,98.9045,98.8362,98.8947,2600.0
2024-01-02 12:30:00,101.3,101.35,101.27,101.33,2384.0,98.924,98.9729,98.8947,98.9533,2384.0
2024-01-02 12:35:00,101.33,101.39,101.32,101.39,2266.0,98.9533,99.0119,98.9436,99.0119,2266.0
2024-01-02 12:40:00,101.42,101.53,101.42,101.53,5604.0,99.0412,99.1486,99.0412,99.1486,5604.0
2024-01-02 12:45:00,101.47,101.48,101.25,101.25,2000.0,99.0901,99.0998,98.8752,98.8752,2000.0
2024-01-02 12:50:00,101.31,101.36,101.28,101.34,2600.0,98.9338,98.9826,98.9045,98.9631,2600.0
2024-01-02 12:55:00,101.33,101.39,101.31,101.38,2254.0,98.9533,99.0119,98.9338,99.0022,2254.0
2024-01-02 13:00:00,101.29,101.39,101.29,101.35,4000.0,98.9143,99.0119,98.9143,98.9729,4000.0
2024-01-02 13:05:00,101.33,101.33,101.14,101.14,2224.0,98.9533,98.9533,98.7678,98.7678,2224.0
2024-01-02 13:10:00,101.15,101.44,101.15,101.42,3992.0,98.7776,99.0608,98.7776,99.0412,3992.0
2024-01-02 13:15:00,101.51,101.58,101.5,101.54,2866.0,99.1291,99.1975,99.1194,99.1584,2866.0
2024-01-02 13:20:00,101.55,101.56,101.55,101.56,1000.0,99.1682,99.1779,99.1682,99.1779,1000.0
2024-01-02 13:25:00,101.51,101.61,101.49,101.49,17638.0,99.1291,99.2268,99.1096,99.1096,17638.0
2024-01-02 13:30:00,101.48,101.61,101.48,101.61,6356.0,99.0998,99.2268,99.0998,99.2268,6356.0
2024-01-02 13:35:00,101.65,101.67,101.55,101.61,8334.0,99.2658,99.2854,99.1682,99.2268,8334.0
2024-01-02 13:40:00,101.62,101.88,101.56,101.85,10060.0,99.2365,99.4904,99.1779,99.4611,10060.0
2024-01-02 13:45:00,101.81,101.97,101.74,101.95,5064.0,99.4221,99.5783,99.3537,99.5588,5064.0
2024-01-02 13:50:00,101.95,102.3,101.92,102.24,10206.0,99.5588,99.9006,99.5295,99.842,10206.0
2024-01-02 13:55:00,102.21,102.26,102.08,102.14,4184.0,99.8127,99.8615,99.6857,99.7443,4184.0
2024-01-02 14:00:00,102.17,102.17,101.85,101.85,3230.0,99.7736,99.7736,99.4611,99.4611,3230.0
2024-01-02 14:05:00,101.81,101.91,101.73,101.91,15028.0,99.4221,99.5197,99.344,99.5197,15028.0
2024-01-02 14:10:00,101.91,101.99,101.89,101.91,3590.0,99.5197,99.5979,99.5002,99.5197,3590.0
2024-01-02 14:15:00,101.86,101.86,101.63,101.63,3564.0,99.4709,99.4709,99.2463,99.2463,3564.0
2024-01-02 14:20:00,101.65,101.65,101.48,101.52,2760.0,99.2658,99.2658,99.0998,99.1389,2760.0
2024-01-02 14:25:00,101.54,101.76,101.49,101.76,5600.0,99.1584,99.3733,99.1096,99.3733,5600.0
2024-01-02 14:30:00,101.71,101.71,101.62,101.62,1898.0,99.3244,99.3244,99.2365,99.2365,1898.0
2024-01-02 14:35:00,101.52,101.52,101.38,101.39,3596.0,99.1389,99.1389,99.0022,99.0119,3596.0
2024-01-02 14:40:00,101.33,101.33,101.18,101.26,4800.0,98.9533,98.9533,98.8069,98.885,4800.0
2024-01-02 14:45:00,101.19,101.31,101.19,101.23,2172.0,98.8166,98.9338,98.8166,98.8557,2172.0
2024-01-02 14:50:00,101.27,101.3,101.22,101.22,6878.0,98.8947,98.924,98.8459,98.8459,6878.0
2024-01-02 14:55:00,101.2,101.2,101.02,101.08,4202.0,98.8264,98.8264,98.6506,98.7092,4202.0
2024-01-02 15:00:00,101.01,101.03,100.95,100.95,2398.0,98.6408,98.6604,98.5823,98.5823,2398.0
2024-01-02 15:05:00,100.95,100.97,100.87,100.97,4792.0,98.5823,98.6018,98.5041,98.6018,4792.0
2024-01-02 15:10:00,100.92,100.92,100.77,100.77,2306.0,98.553,98.553,98.4065,98.4065,2306.0
2024-01-02 15:15:00,100.72,100.92,100.72,100.92,2018.0,98.3576,98.553,98.3576,98.553,2018.0
2024-01-02 15:20:00,100.93,100.93,100.79,100.81,3098.0,98.5627,98.5627,98.426,98.4455,3098.0
2024-01-02 15:25:00,100.83,100.86,100.71,100.82,4664.0,98.4651,98.4944,98.3479,98.4553,4664.0
2024-01-02 15:30:00,100.86,101.05,100.86,100.96,7272.0,98.4944,98.6799,98.4944,98.592,7272.0
2024-01-02 15:35:00,100.96,101.04,100.92,101.0,8592.0,98.592,98.6701,98.553,98.6311,8592.0
2024-01-02 15:40:00,101.0,101.04,100.89,100.99,9430.0,98.6311,98.6701,98.5237,98.6213,9430.0
2024-01-02 15:45:00,101.0,101.03,100.86,100.99,13920.0,98.6311,98.6604,98.4944,98.6213,13920.0
2024-01-02 15:50:00,101.03,101.36,101.03,101.22,23120.0,98.6604,98.9826,98.6604,98.8459,23120.0
2024-01-02 15:55:00,101.23,101.66,101.23,101.66,74110.0,98.8557,99.2756,98.8557,99.2756,74110.0
2024-01-03 09:30:00,100.35,100.67,99.53,100.0,23952.0,97.9963,98.3088,97.1956,97.6545,23952.0
2024-01-03 09:35:00,99.96,99.96,99.5,99.5,1822.0,97.6155,97.6155,97.1663,97.1663,1822.0
2024-01-03 09:40:00,99.44,99.78,99.39,99.5,6578.0,97.1077,97.4397,97.0588,97.1663,6578.0
2024-01-03 09:45:00,99.46,99.63,99.27,99.31,13820.0,97.1272,97.2932,96.9417,96.9807,13820.0
2024-01-03 09:50:00,99.36,99.67,98.79,98.95,37460.0,97.0295,97.3323,96.4729,96.6292,37460.0
2024-01-03 09:55:00,98.99,99.07,98.64,98.81,10426.0,96.6682,96.7463,96.3264,96.4924,10426.0
2024-01-03 10:00:00,98.76,99.18,98.75,99.06,13642.0,96.4436,96.8538,96.4339,96.7366,13642.0
2024-01-03 10:05:00,99.17,99.48,98.92,98.92,18882.0,96.844,97.1467,96.5999,96.5999,18882.0
2024-01-03 10:10:00,98.86,98.86,98.64,98.64,8528.0,96.5413,96.5413,96.3264,96.3264,8528.0
2024-01-03 10:15:00,98.69,98.7,98.44,98.5,8744.0,96.3753,96.385,96.1311,96.1897,8744.0
2024-01-03 10:20:00,98.49,98.64,98.28,98.55,27256.0,96.18,96.3264,95.9749,96.2385,27256.0
2024-01-03 10:25:00,98.6,98.64,98.32,98.41,8978.0,96.2874,96.3264,96.0139,96.1018,8978.0
2024-01-03 10:30:00,98.45,98.46,97.99,98.0,16954.0,96.1409,96.1507,95.6917,95.7014,16954.0
2024-01-03 10:35:00,97.96,97.98,97.64,97.66,8260.0,95.6624,95.6819,95.3499,95.3694,8260.0
2024-01-03 10:40:00,97.67,97.88,97.67,97.79,7322.0,95.3792,95.5843,95.3792,95.4964,7322.0
2024-01-03 10:45:00,97.8,98.0,97.64,97.8,12194.0,95.5061,95.7014,95.3499,95.5061,12194.0
2024-01-03 10:50:00,97.81,98.0,97.77,97.81,32258.0,95.5159,95.7014,95.4768,95.5159,32258.0
2024-01-03 10:55:00,97.75,97.86,97.63,97.75,15550.0,95.4573,95.5647,95.3401,95.4573,15550.0
2024-01-03 11:00:00,97.81,98.06,97.79,97.89,15242.0,95.5159,95.76,95.4964,95.594,15242.0
2024-01-03 11:05:00,97.87,98.14,97.87,98.07,8364.0,95.5745,95.8382,95.5745,95.7698,8364.0
2024-01-03 11:10:00,98.07,98.13,97.99,98.1,3012.0,95.7698,95.8284,95.6917,95.7991,3012.0
2024-01-03 11:15:00,98.1,98.1,97.86,97.89,6400.0,95.7991,95.7991,95.5647,95.594,6400.0
2024-01-03 11:20:00,97.95,98.03,97.56,97.56,11080.0,95.6526,95.7307,95.2718,95.2718,11080.0
2024-01-03 11:25:00,97.55,97.66,97.35,97.66,15508.0,95.262,95.3694,95.0667,95.3694,15508.0
2024-01-03 11:30:00,97.67,97.85,97.6,97.75,11280.0,95.3792,95.555,95.3108,95.4573,11280.0
2024-01-03 11:35:00,97.75,97.8,97.42,97.53,11874.0,95.4573,95.5061,95.135,95.2425,11874.0
2024-01-03 11:40:00,97.38,97.38,97.21,97.37,9212.0,95.096,95.096,94.93,95.0862,9212.0
2024-01-03 11:45:00,97.37,97.39,97.28,97.33,7776.0,95.0862,95.1058,94.9983,95.0472,7776.0
2024-01-03 11:50:00,97.33,97.4,97.04,97.05,10578.0,95.0472,95.1155,94.764,94.7737,10578.0
2024-01-03 11:55:00,97.04,97.1,96.91,96.98,18724.0,94.764,94.8226,94.637,94.7054,18724.0
2024-01-03 12:00:00,96.96,97.13,96.91,97.13,12066.0,94.6858,94.8518,94.637,94.8518,12066.0
2024-01-03 12:05:00,97.16,97.25,96.8,96.86,22890.0,94.8811,94.969,94.5296,94.5882,22890.0
2024-01-03 12:10:00,96.86,97.09,96.74,96.89,20024.0,94.5882,94.8128,94.471,94.6175,20024.0
2024-01-03 12:15:00,96.88,97.08,96.88,96.99,12352.0,94.6077,94.803,94.6077,94.7151,12352.0
2024-01-03 12:20:00,96.98,97.16,96.93,97.11,8736.0,94.7054,94.8811,94.6565,94.8323,8736.0
2024-01-03 12:25:00,97.11,97.33,96.97,97.31,25160.0,94.8323,95.0472,94.6956,95.0276,25160.0
2024-01-03 12:30:00,97.31,97.31,97.1,97.25,2448.0,95.0276,95.0276,94.8226,94.969,2448.0
2024-01-03 12:35:00,97.33,97.5,97.3,97.5,5934.0,95.0472,95.2132,95.0179,95.2132,5934.0
2024-01-03 12:40:00,97.49,97.89,97.49,97.89,13166.0,95.2034,95.594,95.2034,95.594,13166.0
2024-01-03 12:45:00,97.89,98.26,97.86,98.06,13086.0,95.594,95.9553,95.5647,95.76,13086.0
2024-01-03 12:50:00,98.0,98.0,97.8,97.94,20338.0,95.7014,95.7014,95.5061,95.6429,20338.0
2024-01-03 12:55:00,97.89,98.01,97.83,97.89,16498.0,95.594,95.7112,95.5354,95.594,16498.0
2024-01-03 13:00:00,97.85,98.05,97.82,97.94,6912.0,95.555,95.7503,95.5257,95.6429,6912.0
2024-01-03 13:05:00,97.92,97.99,97.88,97.94,5628.0,95.6233,95.6917,95.5843,95.6429,5628.0
2024-01-03 13:10:00,97.87,97.87,97.72,97.74,4548.0,95.5745,95.5745,95.428,95.4475,4548.0
2024-01-03 13:15:00,97.7,97.86,97.7,97.85,5672.0,95.4085,95.5647,95.4085,95.555,5672.0
2024-01-03 13:20:00,97.82,97.92,97.81,97.92,2688.0,95.5257,95.6233,95.5159,95.6233,2688.0
2024-01-03 13:25:00,97.93,97.96,97.84,97.86,4460.0,95.6331,95.6624,95.5452,95.5647,4460.0
2024-01-03 13:30:00,97.83,97.83,97.59,97.61,4202.0,95.5354,95.5354,95.3011,95.3206,4202.0
2024-01-03 13:35:00,97.6,97.62,97.44,97.56,3528.0,95.3108,95.3304,95.1546,95.2718,3528.0
2024-01-03 13:40:00,97.48,97.57,97.46,97.56,10548.0,95.1936,95.2815,95.1741,95.2718,10548.0
2024-01-03 13:45:00,97.62,97.64,97.55,97.64,5812.0,95.3304,95.3499,95.262,95.3499,5812.0
2024-01-03 13:50:00,97.61,97.61,97.49,97.49,12272.0,95.3206,95.3206,95.2034,95.2034,12272.0
2024-01-03 13:55:00,97.53,97.61,97.49,97.61,11200.0,95.2425,95.3206,95.2034,95.3206,11200.0
2024-01-03 14:00:00,97.58,97.98,97.47,97.47,8636.0,95.2913,95.6819,95.1839,95.1839,8636.0
2024-01-03 14:05:00,97.43,97.8,97.37,97.76,7268.0,95.1448,95.5061,95.0862,95.4671,7268.0
2024-01-03 14:10:00,97.72,97.72,97.51,97.51,800.0,95.428,95.428,95.2229,95.2229,800.0
2024-01-03 14:15:00,97.52,97.63,97.51,97.63,8108.0,95.2327,95.3401,95.2229,95.3401,8108.0
2024-01-03 14:20:00,97.61,97.67,97.54,97.67,6808.0,95.3206,95.3792,95.2522,95.3792,6808.0
2024-01-03 14:25:00,97.68,98.08,97.67,98.05,6502.0,95.3889,95.7796,95.3792,95.7503,6502.0
2024-01-03 14:30:00,98.04,98.15,97.96,98.0,6890.0,95.7405,95.8479,95.6624,95.7014,6890.0
2024-01-03 14:35:00,97.95,98.06,97.89,98.06,6138.0,95.6526,95.76,95.594,95.76,6138.0
2024-01-03 14:40:00,98.04,98.14,97.94,98.14,5268.0,95.7405,95.8382,95.6429,95.8382,5268.0
2024-01-03 14:45:00,98.17,98.18,97.99,97.99,6576.0,95.8675,95.8772,95.6917,95.6917,6576.0
2024-01-03 14:50:00,97.96,98.02,97.83,97.83,6866.0,95.6624,95.721,95.5354,95.5354,6866.0
2024-01-03 14:55:00,97.75,97.81,97.73,97.76,5400.0,95.4573,95.5159,95.4378,95.4671,5400.0
2024-01-03 15:00:00,97.74,97.74,97.42,97.42,8612.0,95.4475,95.4475,95.135,95.135,8612.0
2024-01-03 15:05:00,97.4,97.41,97.19,97.34,12542.0,95.1155,95.1253,94.9104,95.0569,12542.0
2024-01-03 15:10:00,97.3,97.36,97.24,97.28,7744.0,95.0179,95.0765,94.9593,94.9983,7744.0
2024-01-03 15:15:00,97.28,97.29,97.1,97.16,10582.0,94.9983,95.0081,94.8226,94.8811,10582.0
2024-01-03 15:20:00,97.16,97.33,97.16,97.23,7908.0,94.8811,95.0472,94.8811,94.9495,7908.0
2024-01-03 15:25:00,97.23,97.27,97.16,97.23,7704.0,94.9495,94.9886,94.8811,94.9495,7704.0
2024-01-03 15:30:00,97.23,97.59,97.23,97.59,17924.0,94.9495,95.3011,94.9495,95.3011,17924.0
2024-01-03 15:35:00,97.61,97.63,97.42,97.54,17518.0,95.3206,95.3401,95.135,95.2522,17518.0
2024-01-03 15:40:00,97.55,97.62,97.51,97.59,16168.0,95.262,95.3304,95.2229,95.3011,16168.0
2024-01-03 15:45:00,97.55,97.59,97.18,97.21,49812.0,95.262,95.3011,94.9007,94.93,49812.0
2024-01-03 15:50:00,97.21,97.42,97.19,97.38,66944.0,94.93,95.135,94.9104,95.096,66944.0
2024-01-03 15:55:00,97.42,97.6,97.2,97.28,212346.0,95.135,95.3108,94.9202,94.9983,212346.0
2024-01-04 09:30:00,97.14,97.14,96.82,97.04,8838.0,94.8616,94.8616,94.5491,94.764,8838.0
2024-01-04 09:35:00,97.04,97.04,96.54,96.95,4906.0,94.764,94.764,94.2757,94.6761,4906.0
2024-01-04 09:40:00,96.95,96.98,96.56,96.64,3602.0,94.6761,94.7054,94.2952,94.3733,3602.0
2024-01-04 09:45:00,96.87,96.98,96.8,96.87,1400.0,94.5979,94.7054,94.5296,94.5979,1400.0
2024-01-04 09:50:00,97.11,97.36,97.07,97.07,4318.0,94.8323,95.0765,94.7933,94.7933,4318.0
2024-01-04 09:55:00,97.21,97.22,96.88,96.92,16950.0,94.93,94.9397,94.6077,94.6468,16950.0
2024-01-04 10:00:00,96.82,97.58,96.82,97.54,8732.0,94.5491,95.2913,94.5491,95.2522,8732.0
2024-01-04 10:05:00,97.5,97.61,97.47,97.57,4340.0,95.2132,95.3206,95.1839,95.2815,4340.0
2024-01-04 10:10:00,97.6,97.69,97.41,97.5,3494.0,95.3108,95.3987,95.1253,95.2132,3494.0
2024-01-04 10:15:00,97.6,98.27,97.6,97.99,20432.0,95.3108,95.9651,95.3108,95.6917,20432.0
2024-01-04 10:20:00,98.0,98.0,97.8,97.8,6594.0,95.7014,95.7014,95.5061,95.5061,6594.0
2024-01-04 10:25:00,97.92,97.92,97.75,97.85,10700.0,95.6233,95.6233,95.4573,95.555,10700.0
2024-01-04 10:30:00,98.02,98.02,97.67,97.91,15036.0,95.721,95.721,95.3792,95.6136,15036.0
2024-01-04 10:35:00,97.94,97.98,97.7,97.71,21388.0,95.6429,95.6819,95.4085,95.4182,21388.0
2024-01-04 10:40:00,97.71,97.87,97.6,97.87,6992.0,95.4182,95.5745,95.3108,95.5745,6992.0
2024-01-04 10:45:00,97.82,97.94,97.82,97.82,3308.0,95.5257,95.6429,95.5257,95.5257,3308.0
2024-01-04 10:50:00,97.88,97.88,97.72,97.8,4528.0,95.5843,95.5843,95.428,95.5061,4528.0
2024-01-04 10:55:00,97.72,97.74,97.64,97.64,1600.0,95.428,95.4475,95.3499,95.3499,1600.0
2024-01-04 11:00:00,97.73,97.79,97.65,97.69,3464.0,95.4378,95.4964,95.3597,95.3987,3464.0
2024-01-04 11:05:00,97.67,97.88,97.67,97.78,7012.0,95.3792,95.5843,95.3792,95.4866,7012.0
2024-01-04 11:10:00,97.73,97.97,97.73,97.97,2350.0,95.4378,95.6721,95.4378,95.6721,2350.0
2024-01-04 11:15:00,98.08,98.2,98.05,98.05,6230.0,95.7796,95.8968,95.7503,95.7503,6230.0
2024-01-04 11:20:00,98.03,98.3,98.03,98.27,2800.0,95.7307,95.9944,95.7307,95.9651,2800.0
2024-01-04 11:25:00,98.41,98.51,98.31,98.36,3476.0,96.1018,96.1995,96.0042,96.053,3476.0
2024-01-04 11:30:00,98.25,98.25,98.16,98.16,1000.0,95.9456,95.9456,95.8577,95.8577,1000.0
2024-01-04 11:35:00,98.24,98.26,98.1,98.14,4416.0,95.9358,95.9553,95.7991,95.8382,4416.0
2024-01-04 11:40:00,98.14,98.22,98.06,98.22,2004.0,95.8382,95.9163,95.76,95.9163,2004.0
2024-01-04 11:45:00,98.1,98.1,97.99,97.99,1000.0,95.7991,95.7991,95.6917,95.6917,1000.0
2024-01-04 11:50:00,97.95,98.02,97.84,97.84,5242.0,95.6526,95.721,95.5452,95.5452,5242.0
2024-01-04 11:55:00,97.96,98.04,97.95,97.95,2104.0,95.6624,95.7405,95.6526,95.6526,2104.0
2024-01-04 12:00:00,97.83,97.83,97.78,97.78,600.0,95.5354,95.5354,95.4866,95.4866,600.0
2024-01-04 12:05:00,97.8,97.83,97.72,97.83,2000.0,95.5061,95.5354,95.428,95.5354,2000.0
2024-01-04 12:10:00,97.75,97.96,97.75,97.9,12924.0,95.4573,95.6624,95.4573,95.6038,12924.0
2024-01-04 12:15:00,97.91,97.93,97.82,97.86,2754.0,95.6136,95.6331,95.5257,95.5647,2754.0
2024-01-04 12:20:00,97.86,97.86,97.82,97.83,1200.0,95.5647,95.5647,95.5257,95.5354,1200.0
2024-01-04 12:25:00,97.86,97.96,97.86,97.96,3634.0,95.5647,95.6624,95.5647,95.6624,3634.0
2024-01-04 12:30:00,97.92,98.01,97.88,97.95,3244.0,95.6233,95.7112,95.5843,95.6526,3244.0
2024-01-04 12:35:00,97.91,98.06,97.91,98.06,3650.0,95.6136,95.76,95.6136,95.76,3650.0
2024-01-04 12:40:00,98.07,98.1,97.95,97.95,4190.0,95.7698,95.7991,95.6526,95.6526,4190.0
2024-01-04 12:45:00,97.92,98.05,97.85,97.95,2414.0,95.6233,95.7503,95.555,95.6526,2414.0
2024-01-04 12:50:00,97.98,98.08,97.97,98.03,5002.0,95.6819,95.7796,95.6721,95.7307,5002.0
2024-01-04 12:55:00,98.08,98.08,97.92,97.97,6600.0,95.7796,95.7796,95.6233,95.6721,6600.0
2024-01-04 13:00:00,98.01,98.08,98.01,98.08,1200.0,95.7112,95.7796,95.7112,95.7796,1200.0
2024-01-04 13:05:00,98.05,98.1,98.0,98.0,2000.0,95.7503,95.7991,95.7014,95.7014,2000.0
2024-01-04 13:10:00,97.99,98.0,97.88,97.92,2724.0,95.6917,95.7014,95.5843,95.6233,2724.0
2024-01-04 13:15:00,97.91,97.95,97.83,97.94,1072.0,95.6136,95.6526,95.5354,95.6429,1072.0
2024-01-04 13:20:00,97.89,97.96,97.83,97.93,13268.0,95.594,95.6624,95.5354,95.6331,13268.0
2024-01-04 13:25:00,97.94,97.94,97.88,97.9,600.0,95.6429,95.6429,95.5843,95.6038,600.0
2024-01-04 13:30:00,97.91,97.97,97.88,97.89,1410.0,95.6136,95.6721,95.5843,95.594,1410.0
2024-01-04 13:35:00,97.84,97.87,97.72,97.75,3042.0,95.5452,95.5745,95.428,95.4573,3042.0
2024-01-04 13:40:00,97.78,97.89,97.75,97.89,3872.0,95.4866,95.594,95.4573,95.594,3872.0
2024-01-04 13:45:00,97.88,97.98,97.88,97.98,1018.0,95.5843,95.6819,95.5843,95.6819,1018.0
2024-01-04 13:50:00,97.94,97.97,97.88,97.92,2840.0,95.6429,95.6721,95.5843,95.6233,2840.0
2024-01-04 13:55:00,97.92,97.92,97.86,97.89,1810.0,95.6233,95.6233,95.5647,95.594,1810.0
2024-01-04 14:00:00,97.92,97.95,97.86,97.87,5992.0,95.6233,95.6526,95.5647,95.5745,5992.0
2024-01-04 14:05:00,97.87,98.08,97.86,97.98,8860.0,95.5745,95.7796,95.5647,95.6819,8860.0
2024-01-04 14:10:00,97.97,98.0,97.94,97.96,3080.0,95.6721,95.7014,95.6429,95.6624,3080.0
2024-01-04 14:15:00,97.99,98.01,97.94,97.97,3000.0,95.6917,95.7112,95.6429,95.6721,3000.0
2024-01-04 14:20:00,97.92,97.92,97.67,97.67,4914.0,95.6233,95.6233,95.3792,95.3792,4914.0
2024-01-04 14:25:00,97.69,97.74,97.62,97.69,8682.0,95.3987,95.4475,95.3304,95.3987,8682.0
2024-01-04 14:30:00,97.58,97.6,97.52,97.57,1856.0,95.2913,95.3108,95.2327,95.2815,1856.0
2024-01-04 14:35:00,97.53,97.64,97.5,97.57,3066.0,95.2425,95.3499,95.2132,95.2815,3066.0
2024-01-04 14:40:00,97.57,97.57,97.45,97.45,3778.0,95.2815,95.2815,95.1643,95.1643,3778.0
2024-01-04 14:45:00,97.39,97.44,97.37,97.41,4510.0,95.1058,95.1546,95.0862,95.1253,4510.0
2024-01-04 14:50:00,97.48,97.64,97.44,97.58,6600.0,95.1936,95.3499,95.1546,95.2913,6600.0
2024-01-04 14:55:00,97.49,97.64,97.49,97.55,2802.0,95.2034,95.3499,95.2034,95.262,2802.0
2024-01-04 15:00:00,97.6,97.75,97.6,97.69,11886.0,95.3108,95.4573,95.3108,95.3987,11886.0
2024-01-04 15:05:00,97.83,97.9,97.79,97.9,2402.0,95.5354,95.6038,95.4964,95.6038,2402.0
2024-01-04 15:10:00,97.95,97.95,97.9,97.93,5872.0,95.6526,95.6526,95.6038,95.6331,5872.0
2024-01-04 15:15:00,97.89,97.93,97.78,97.92,7146.0,95.594,95.6331,95.4866,95.6233,7146.0
2024-01-04 15:20:00,97.88,97.88,97.72,97.75,2000.0,95.5843,95.5843,95.428,95.4573,2000.0
2024-01-04 15:25:00,97.8,97.8,97.74,97.78,4420.0,95.5061,95.5061,95.4475,95.4866,4420.0
2024-01-04 15:30:00,97.8,97.86,97.74,97.86,10820.0,95.5061,95.5647,95.4475,95.5647,10820.0
2024-01-04 15:35:00,97.83,97.86,97.7,97.78,8660.0,95.5354,95.5647,95.4085,95.4866,8660.0
2024-01-04 15:40:00,97.79,97.82,97.72,97.75,7288.0,95.4964,95.5257,95.428,95.4573,7288.0
2024-01-04 15:45:00,97.74,97.86,97.69,97.76,13228.0,95.4475,95.5647,95.3987,95.4671,13228.0
2024-01-04 15:50:00,97.72,97.85,97.66,97.71,32918.0,95.428,95.555,95.3694,95.4182,32918.0
2024-01-04 15:55:00,97.71,97.73,97.49,97.62,125964.0,95.4182,95.4378,95.2034,95.3304,125964.0
2024-01-05 09:30:00,96.72,97.01,96.72,96.98,8788.0,94.4515,94.7347,94.4515,94.7054,8788.0
2024-01-05 09:35:00,97.14,97.52,97.14,97.52,1812.0,94.8616,95.2327,94.8616,95.2327,1812.0
2024-01-05 09:40:00,97.11,97.16,96.95,97.16,2800.0,94.8323,94.8811,94.6761,94.8811,2800.0
2024-01-05 09:45:00,97.59,97.75,97.45,97.75,3284.0,95.3011,95.4573,95.1643,95.4573,3284.0
2024-01-05 09:50:00,97.75,97.78,97.69,97.78,1210.0,95.4573,95.4866,95.3987,95.4866,1210.0
2024-01-05 09:55:00,97.73,97.92,97.72,97.74,3410.0,95.4378,95.6233,95.428,95.4475,3410.0
2024-01-05 10:00:00,97.81,98.41,97.73,98.38,5232.0,95.5159,96.1018,95.4378,96.0725,5232.0
2024-01-05 10:05:00,98.39,98.57,98.16,98.22,9174.0,96.0823,96.2581,95.8577,95.9163,9174.0
2024-01-05 10:10:00,98.24,98.53,98.24,98.36,7460.0,95.9358,96.219,95.9358,96.053,7460.0
2024-01-05 10:15:00,98.32,98.69,98.2,98.57,8836.0,96.0139,96.3753,95.8968,96.2581,8836.0
2024-01-05 10:20:00,98.51,98.51,98.29,98.29,4822.0,96.1995,96.1995,95.9846,95.9846,4822.0
2024-01-05 10:25:00,98.46,98.48,98.1,98.35,5518.0,96.1507,96.1702,95.7991,96.0432,5518.0
2024-01-05 10:30:00,98.26,98.35,98.14,98.35,3242.0,95.9553,96.0432,95.8382,96.0432,3242.0
2024-01-05 10:35:00,98.35,98.35,98.23,98.27,1822.0,96.0432,96.0432,95.926,95.9651,1822.0
2024-01-05 10:40:00,98.31,98.31,98.06,98.31,5692.0,96.0042,96.0042,95.76,96.0042,5692.0
2024-01-05 10:45:00,98.4,98.42,98.29,98.34,12228.0,96.0921,96.1116,95.9846,96.0335,12228.0
2024-01-05 10:50:00,98.37,98.5,98.32,98.42,12644.0,96.0628,96.1897,96.0139,96.1116,12644.0
2024-01-05 10:55:00,98.5,98.6,98.4,98.53,9476.0,96.1897,96.2874,96.0921,96.219,9476.0
2024-01-05 11:00:00,98.54,98.69,98.54,98.57,3844.0,96.2288,96.3753,96.2288,96.2581,3844.0
2024-01-05 11:05:00,98.55,98.58,98.35,98.36,3400.0,96.2385,96.2678,96.0432,96.053,3400.0
2024-01-05 11:10:00,98.36,98.51,98.36,98.45,2000.0,96.053,96.1995,96.053,96.1409,2000.0
2024-01-05 11:15:00,98.42,98.51,98.12,98.12,3418.0,96.1116,96.1995,95.8186,95.8186,3418.0
2024-01-05 11:20:00,98.11,98.19,98.0,98.1,2892.0,95.8089,95.887,95.7014,95.7991,2892.0
2024-01-05 11:25:00,98.1,98.14,97.98,98.05,1940.0,95.7991,95.8382,95.6819,95.7503,1940.0
2024-01-05 11:30:00,98.23,98.24,98.09,98.1,1400.0,95.926,95.9358,95.7893,95.7991,1400.0
2024-01-05 11:35:00,98.02,98.07,97.93,97.96,2442.0,95.721,95.7698,95.6331,95.6624,2442.0
2024-01-05 11:40:00,98.01,98.17,97.98,98.17,11058.0,95.7112,95.8675,95.6819,95.8675,11058.0
2024-01-05 11:45:00,98.11,98.11,97.92,97.92,2400.0,95.8089,95.8089,95.6233,95.6233,2400.0
2024-01-05 11:50:00,97.91,98.01,97.91,97.97,2066.0,95.6136,95.7112,95.6136,95.6721,2066.0
2024-01-05 11:55:00,97.94,98.08,97.88,98.01,4354.0,95.6429,95.7796,95.5843,95.7112,4354.0
2024-01-05 12:00:00,98.01,98.02,98.0,98.02,600.0,95.7112,95.721,95.7014,95.721,600.0
2024-01-05 12:05:00,97.95,97.95,97.71,97.77,3822.0,95.6526,95.6526,95.4182,95.4768,3822.0
2024-01-05 12:10:00,97.74,97.89,97.73,97.89,4138.0,95.4475,95.594,95.4378,95.594,4138.0
2024-01-05 12:15:00,97.88,97.92,97.83,97.88,1602.0,95.5843,95.6233,95.5354,95.5843,1602.0
2024-01-05 12:20:00,97.86,97.92,97.86,97.87,800.0,95.5647,95.6233,95.5647,95.5745,800.0
2024-01-05 12:25:00,97.82,97.91,97.74,97.85,2400.0,95.5257,95.6136,95.4475,95.555,2400.0
2024-01-05 12:30:00,97.82,97.9,97.79,97.83,3508.0,95.5257,95.6038,95.4964,95.5354,3508.0
2024-01-05 12:35:00,97.92,97.99,97.92,97.94,1410.0,95.6233,95.6917,95.6233,95.6429,1410.0
2024-01-05 12:40:00,97.96,97.97,97.95,97.95,1072.0,95.6624,95.6721,95.6526,95.6526,1072.0
2024-01-05 12:45:00,97.91,97.96,97.81,97.82,3000.0,95.6136,95.6624,95.5159,95.5257,3000.0
2024-01-05 12:50:00,97.85,98.01,97.85,98.01,1738.0,95.555,95.7112,95.555,95.7112,1738.0
2024-01-05 12:55:00,97.9,97.97,97.81,97.81,1000.0,95.6038,95.6721,95.5159,95.5159,1000.0
2024-01-05 13:00:00,97.82,97.83,97.7,97.71,3004.0,95.5257,95.5354,95.4085,95.4182,3004.0
2024-01-05 13:05:00,97.78,97.85,97.77,97.85,2326.0,95.4866,95.555,95.4768,95.555,2326.0
2024-01-05 13:10:00,97.83,97.83,97.7,97.76,7368.0,95.5354,95.5354,95.4085,95.4671,7368.0
2024-01-05 13:15:00,97.75,97.82,97.7,97.75,5282.0,95.4573,95.5257,95.4085,95.4573,5282.0
2024-01-05 13:20:00,97.75,97.86,97.75,97.86,2618.0,95.4573,95.5647,95.4573,95.5647,2618.0
2024-01-05 13:25:00,97.9,98.13,97.9,98.13,2242.0,95.6038,95.8284,95.6038,95.8284,2242.0
2024-01-05 13:30:00,98.21,98.37,98.17,98.24,3268.0,95.9065,96.0628,95.8675,95.9358,3268.0
2024-01-05 13:35:00,98.3,98.39,98.25,98.39,3606.0,95.9944,96.0823,95.9456,96.0823,3606.0
2024-01-05 13:40:00,98.44,98.45,98.18,98.18,6462.0,96.1311,96.1409,95.8772,95.8772,6462.0
2024-01-05 13:45:00,98.23,98.24,98.14,98.14,2366.0,95.926,95.9358,95.8382,95.8382,2366.0
2024-01-05 13:50:00,98.08,98.17,98.07,98.14,13542.0,95.7796,95.8675,95.7698,95.8382,13542.0
2024-01-05 13:55:00,98.12,98.12,98.02,98.02,3250.0,95.8186,95.8186,95.721,95.721,3250.0
2024-01-05 14:00:00,98.05,98.37,98.03,98.28,8724.0,95.7503,96.0628,95.7307,95.9749,8724.0
2024-01-05 14:05:00,98.3,98.33,98.27,98.33,1790.0,95.9944,96.0237,95.9651,96.0237,1790.0
2024-01-05 14:10:00,98.42,98.5,98.3,98.34,3816.0,96.1116,96.1897,95.9944,96.0335,3816.0
2024-01-05 14:15:00,98.31,98.33,98.13,98.14,4562.0,96.0042,96.0237,95.8284,95.8382,4562.0
2024-01-05 14:20:00,98.2,98.25,98.1,98.1,3612.0,95.8968,95.9456,95.7991,95.7991,3612.0
2024-01-05 14:25:00,98.11,98.2,98.11,98.11,1700.0,95.8089,95.8968,95.8089,95.8089,1700.0
2024-01-05 14:30:00,98.13,98.23,98.03,98.05,4002.0,95.8284,95.926,95.7307,95.7503,4002.0
2024-01-05 14:35:00,98.05,98.06,97.97,98.03,2880.0,95.7503,95.76,95.6721,95.7307,2880.0
2024-01-05 14:40:00,97.97,97.97,97.74,97.74,1240.0,95.6721,95.6721,95.4475,95.4475,1240.0
2024-01-05 14:45:00,97.78,97.84,97.7,97.74,2800.0,95.4866,95.5452,95.4085,95.4475,2800.0
2024-01-05 14:50:00,97.69,97.69,97.56,97.58,1960.0,95.3987,95.3987,95.2718,95.2913,1960.0
2024-01-05 14:55:00,97.57,97.66,97.51,97.58,2776.0,95.2815,95.3694,95.2229,95.2913,2776.0
2024-01-05 15:00:00,97.57,97.57,97.47,97.55,2356.0,95.2815,95.2815,95.1839,95.262,2356.0
2024-01-05 15:05:00,97.53,97.64,97.53,97.56,5866.0,95.2425,95.3499,95.2425,95.2718,5866.0
2024-01-05 15:10:00,97.62,97.83,97.58,97.83,13984.0,95.3304,95.5354,95.2913,95.5354,13984.0
2024-01-05 15:15:00,97.83,97.86,97.75,97.85,9200.0,95.5354,95.5647,95.4573,95.555,9200.0
2024-01-05 15:20:00,97.9,98.14,97.89,98.03,21148.0,95.6038,95.8382,95.594,95.7307,21148.0
2024-01-05 15:25:00,97.98,98.05,97.86,98.04,6004.0,95.6819,95.7503,95.5647,95.7405,6004.0
2024-01-05 15:30:00,97.99,98.1,97.95,98.1,8926.0,95.6917,95.7991,95.6526,95.7991,8926.0
2024-01-05 15:35:00,98.07,98.07,97.96,98.02,5890.0,95.7698,95.7698,95.6624,95.721,5890.0
2024-01-05 15:40:00,98.02,98.08,97.99,98.08,5400.0,95.721,95.7796,95.6917,95.7796,5400.0
2024-01-05 15:45:00,98.08,98.14,97.95,98.14,16478.0,95.7796,95.8382,95.6526,95.8382,16478.0
2024-01-05 15:50:00,98.21,98.21,97.89,98.08,29520.0,95.9065,95.9065,95.594,95.7796,29520.0
2024-01-05 15:55:00,98.08,98.13,97.89,98.12,91122.0,95.7796,95.8284,95.594,95.8186,91122.0
2024-01-08 09:30:00,98.53,98.81,98.43,98.76,10382.0,96.219,96.4924,96.1214,96.4436,10382.0
2024-01-08 09:35:00,98.83,98.91,98.72,98.76,3044.0,96.512,96.5901,96.4046,96.4436,3044.0
2024-01-08 09:40:00,98.59,98.69,98.54,98.54,934.0,96.2776,96.3753,96.2288,96.2288,934.0
2024-01-08 09:45:00,98.54,98.9,98.54,98.67,1400.0,96.2288,96.5803,96.2288,96.3557,1400.0
2024-01-08 09:50:00,98.66,98.92,98.61,98.76,2252.0,96.346,96.5999,96.2971,96.4436,2252.0
2024-01-08 09:55:00,98.77,99.02,98.76,99.02,5100.0,96.4534,96.6975,96.4436,96.6975,5100.0
2024-01-08 10:00:00,99.1,99.14,98.74,98.97,2900.0,96.7756,96.8147,96.4241,96.6487,2900.0
2024-01-08 10:05:00,99.23,99.42,99.11,99.35,3000.0,96.9026,97.0881,96.7854,97.0198,3000.0
2024-01-08 10:10:00,99.56,99.56,99.34,99.35,1200.0,97.2249,97.2249,97.01,97.0198,1200.0
2024-01-08 10:15:00,99.36,99.56,99.28,99.52,23854.0,97.0295,97.2249,96.9514,97.1858,23854.0
2024-01-08 10:20:00,99.41,99.44,99.33,99.44,2186.0,97.0784,97.1077,97.0002,97.1077,2186.0
2024-01-08 10:25:00,99.52,99.52,99.36,99.36,1600.0,97.1858,97.1858,97.0295,97.0295,1600.0
2024-01-08 10:30:00,99.5,99.59,99.49,99.56,10344.0,97.1663,97.2542,97.1565,97.2249,10344.0
2024-01-08 10:35:00,99.61,99.74,99.61,99.66,1400.0,97.2737,97.4006,97.2737,97.3225,1400.0
2024-01-08 10:40:00,99.71,99.71,99.51,99.51,3600.0,97.3713,97.3713,97.176,97.176,3600.0
2024-01-08 10:45:00,99.71,99.89,99.67,99.89,3812.0,97.3713,97.5471,97.3323,97.5471,3812.0
2024-01-08 10:50:00,99.92,99.95,99.74,99.76,2600.0,97.5764,97.6057,97.4006,97.4202,2600.0
2024-01-08 10:55:00,99.67,99.78,99.59,99.62,3636.0,97.3323,97.4397,97.2542,97.2834,3636.0
2024-01-08 11:00:00,99.69,99.7,99.58,99.64,2260.0,97.3518,97.3616,97.2444,97.303,2260.0
2024-01-08 11:05:00,99.63,99.66,99.54,99.66,2078.0,97.2932,97.3225,97.2053,97.3225,2078.0
2024-01-08 11:10:00,99.67,99.74,99.55,99.74,7316.0,97.3323,97.4006,97.2151,97.4006,7316.0
2024-01-08 11:15:00,99.66,99.8,99.66,99.79,5372.0,97.3225,97.4592,97.3225,97.4495,5372.0
2024-01-08 11:20:00,99.82,99.82,99.63,99.63,2000.0,97.4788,97.4788,97.2932,97.2932,2000.0
2024-01-08 11:25:00,99.77,99.8,99.73,99.77,3200.0,97.4299,97.4592,97.3909,97.4299,3200.0
2024-01-08 11:30:00,99.82,99.82,99.74,99.74,1200.0,97.4788,97.4788,97.4006,97.4006,1200.0
2024-01-08 11:35:00,99.73,99.78,99.71,99.71,3800.0,97.3909,97.4397,97.3713,97.3713,3800.0
2024-01-08 11:40:00,99.74,99.74,99.65,99.65,1400.0,97.4006,97.4006,97.3127,97.3127,1400.0
2024-01-08 11:45:00,99.7,99.7,99.61,99.61,1200.0,97.3616,97.3616,97.2737,97.2737,1200.0
2024-01-08 11:50:00,99.63,99.82,99.63,99.77,6816.0,97.2932,97.4788,97.2932,97.4299,6816.0
2024-01-08 11:55:00,99.82,99.88,99.79,99.8,8298.0,97.4788,97.5373,97.4495,97.4592,8298.0
2024-01-08 12:00:00,99.93,99.96,99.77,99.89,2850.0,97.5862,97.6155,97.4299,97.5471,2850.0
2024-01-08 12:05:00,99.88,99.92,99.84,99.86,2930.0,97.5373,97.5764,97.4983,97.5178,2930.0
2024-01-08 12:10:00,99.83,99.83,99.71,99.75,2832.0,97.4885,97.4885,97.3713,97.4104,2832.0
2024-01-08 12:15:00,99.77,99.77,99.66,99.67,1800.0,97.4299,97.4299,97.3225,97.3323,1800.0
2024-01-08 12:20:00,99.65,99.65,99.42,99.53,5024.0,97.3127,97.3127,97.0881,97.1956,5024.0
2024-01-08 12:25:00,99.47,99.61,99.47,99.57,5826.0,97.137,97.2737,97.137,97.2346,5826.0
2024-01-08 12:30:00,99.58,99.7,99.58,99.7,1600.0,97.2444,97.3616,97.2444,97.3616,1600.0
2024-01-08 12:35:00,99.75,99.87,99.64,99.79,3052.0,97.4104,97.5276,97.303,97.4495,3052.0
2024-01-08 12:40:00,99.83,99.83,99.66,99.69,1746.0,97.4885,97.4885,97.3225,97.3518,1746.0
2024-01-08 12:45:00,99.67,99.79,99.64,99.79,3700.0,97.3323,97.4495,97.303,97.4495,3700.0
2024-01-08 12:50:00,99.75,99.79,99.67,99.78,13916.0,97.4104,97.4495,97.3323,97.4397,13916.0
2024-01-08 12:55:00,99.7,99.82,99.67,99.82,7594.0,97.3616,97.4788,97.3323,97.4788,7594.0
2024-01-08 13:00:00,99.89,100.09,99.86,100.09,8642.0,97.5471,97.7424,97.5178,97.7424,8642.0
2024-01-08 13:05:00,100.12,100.2,100.04,100.09,5226.0,97.7717,97.8498,97.6936,97.7424,5226.0
2024-01-08 13:10:00,100.08,100.15,100.03,100.15,3856.0,97.7327,97.801,97.6838,97.801,3856.0
2024-01-08 13:15:00,100.07,100.14,100.03,100.11,800.0,97.7229,97.7913,97.6838,97.762,800.0
2024-01-08 13:20:00,100.04,100.17,100.04,100.17,3084.0,97.6936,97.8205,97.6936,97.8205,3084.0
2024-01-08 13:25:00,100.14,100.24,100.08,100.2,2800.0,97.7913,97.8889,97.7327,97.8498,2800.0
2024-01-08 13:30:00,100.21,100.27,100.21,100.21,1600.0,97.8596,97.9182,97.8596,97.8596,1600.0
2024-01-08 13:35:00,100.17,100.27,100.11,100.21,3752.0,97.8205,97.9182,97.762,97.8596,3752.0
2024-01-08 13:40:00,100.17,100.25,100.13,100.13,1600.0,97.8205,97.8987,97.7815,97.7815,1600.0
2024-01-08 13:45:00,100.23,100.39,100.19,100.28,6562.0,97.8791,98.0354,97.8401,97.928,6562.0
2024-01-08 13:50:00,100.24,100.24,100.03,100.23,14224.0,97.8889,97.8889,97.6838,97.8791,14224.0
2024-01-08 13:55:00,100.25,100.28,100.14,100.28,1926.0,97.8987,97.928,97.7913,97.928,1926.0
2024-01-08 14:00:00,100.18,100.25,100.18,100.19,1402.0,97.8303,97.8987,97.8303,97.8401,1402.0
2024-01-08 14:05:00,100.11,100.16,100.03,100.16,2892.0,97.762,97.8108,97.6838,97.8108,2892.0
2024-01-08 14:10:00,100.17,100.3,100.15,100.2,2812.0,97.8205,97.9475,97.801,97.8498,2812.0
2024-01-08 14:15:00,100.2,100.29,100.08,100.17,2848.0,97.8498,97.9377,97.7327,97.8205,2848.0
2024-01-08 14:20:00,100.08,100.17,100.06,100.16,4404.0,97.7327,97.8205,97.7131,97.8108,4404.0
2024-01-08 14:25:00,100.16,100.22,100.16,100.22,3848.0,97.8108,97.8694,97.8108,97.8694,3848.0
2024-01-08 14:30:00,100.29,100.38,100.22,100.35,5886.0,97.9377,98.0256,97.8694,97.9963,5886.0
2024-01-08 14:35:00,100.35,100.35,100.15,100.25,4490.0,97.9963,97.9963,97.801,97.8987,4490.0
2024-01-08 14:40:00,100.29,100.33,100.22,100.25,5632.0,97.9377,97.9768,97.8694,97.8987,5632.0
2024-01-08 14:45:00,100.25,100.28,100.25,100.28,656.0,97.8987,97.928,97.8987,97.928,656.0
2024-01-08 14:50:00,100.22,100.35,100.21,100.21,4270.0,97.8694,97.9963,97.8596,97.8596,4270.0
2024-01-08 14:55:00,100.25,100.46,100.25,100.36,10374.0,97.8987,98.1037,97.8987,98.0061,10374.0
2024-01-08 15:00:00,100.36,100.36,100.24,100.24,1770.0,98.0061,98.0061,97.8889,97.8889,1770.0
2024-01-08 15:05:00,100.23,100.33,100.23,100.24,7250.0,97.8791,97.9768,97.8791,97.8889,7250.0
2024-01-08 15:10:00,100.18,100.18,100.08,100.08,800.0,97.8303,97.8303,97.7327,97.7327,800.0
2024-01-08 15:15:00,100.08,100.17,100.05,100.17,4422.0,97.7327,97.8205,97.7034,97.8205,4422.0
2024-01-08 15:20:00,100.14,100.14,100.08,100.14,1606.0,97.7913,97.7913,97.7327,97.7913,1606.0
2024-01-08 15:25:00,100.11,100.11,100.02,100.1,3000.0,97.762,97.762,97.6741,97.7522,3000.0
2024-01-08 15:30:00,100.07,100.08,99.97,100.04,6404.0,97.7229,97.7327,97.6252,97.6936,6404.0
2024-01-08 15:35:00,100.02,100.07,99.98,100.03,4216.0,97.6741,97.7229,97.635,97.6838,4216.0
2024-01-08 15:40:00,100.07,100.08,99.91,99.92,4998.0,97.7229,97.7327,97.5666,97.5764,4998.0
2024-01-08 15:45:00,99.92,99.97,99.76,99.77,6200.0,97.5764,97.6252,97.4202,97.4299,6200.0
2024-01-08 15:50:00,99.8,99.94,99.77,99.85,17760.0,97.4592,97.5959,97.4299,97.5081,17760.0
2024-01-08 15:55:00,99.86,99.86,99.64,99.71,59946.0,97.5178,97.5178,97.303,97.3713,59946.0
2024-01-09 09:30:00,98.73,99.46,98.73,99.46,14552.0,96.4143,97.1272,96.4143,97.1272,14552.0
2024-01-09 09:35:00,99.07,99.43,99.06,99.07,3250.0,96.7463,97.0979,96.7366,96.7463,3250.0
2024-01-09 09:40:00,99.33,99.94,98.97,98.97,9148.0,97.0002,97.5959,96.6487,96.6487,9148.0
2024-01-09 09:45:00,98.98,99.35,98.98,99.11,3466.0,96.6585,97.0198,96.6585,96.7854,3466.0
2024-01-09 09:50:00,99.33,99.42,99.13,99.4,2994.0,97.0002,97.0881,96.8049,97.0686,2994.0
2024-01-09 09:55:00,99.26,99.61,99.23,99.61,1886.0,96.9319,97.2737,96.9026,97.2737,1886.0
2024-01-09 10:00:00,99.31,99.31,99.17,99.28,2800.0,96.9807,96.9807,96.844,96.9514,2800.0
2024-01-09 10:05:00,99.14,99.56,99.14,99.56,4204.0,96.8147,97.2249,96.8147,97.2249,4204.0
2024-01-09 10:10:00,99.6,99.6,99.58,99.6,1552.0,97.2639,97.2639,97.2444,97.2639,1552.0
2024-01-09 10:15:00,99.6,99.73,99.56,99.73,2006.0,97.2639,97.3909,97.2249,97.3909,2006.0
2024-01-09 10:20:00,99.7,99.78,99.61,99.64,1400.0,97.3616,97.4397,97.2737,97.303,1400.0
2024-01-09 10:25:00,99.49,99.49,99.45,99.45,800.0,97.1565,97.1565,97.1174,97.1174,800.0
2024-01-09 10:30:00,99.63,99.69,99.56,99.62,4000.0,97.2932,97.3518,97.2249,97.2834,4000.0
2024-01-09 10:35:00,99.67,99.68,99.66,99.68,600.0,97.3323,97.342,97.3225,97.342,600.0
2024-01-09 10:40:00,99.66,99.68,99.47,99.51,3700.0,97.3225,97.342,97.137,97.176,3700.0
2024-01-09 10:45:00,99.58,99.63,99.48,99.51,2054.0,97.2444,97.2932,97.1467,97.176,2054.0
2024-01-09 10:50:00,99.56,99.61,99.44,99.5,1878.0,97.2249,97.2737,97.1077,97.1663,1878.0
2024-01-09 10:55:00,99.55,99.55,99.36,99.36,5444.0,97.2151,97.2151,97.0295,97.0295,5444.0
2024-01-09 11:00:00,99.33,99.35,99.22,99.35,848.0,97.0002,97.0198,96.8928,97.0198,848.0
2024-01-09 11:05:00,99.33,99.33,99.2,99.2,1300.0,97.0002,97.0002,96.8733,96.8733,1300.0
2024-01-09 11:10:00,99.23,99.23,99.0,99.17,3474.0,96.9026,96.9026,96.678,96.844,3474.0
2024-01-09 11:15:00,99.1,99.19,99.09,99.12,3562.0,96.7756,96.8635,96.7659,96.7952,3562.0
2024-01-09 11:20:00,99.14,99.14,99.02,99.07,4482.0,96.8147,96.8147,96.6975,96.7463,4482.0
2024-01-09 11:25:00,99.07,99.3,99.07,99.3,3432.0,96.7463,96.971,96.7463,96.971,3432.0
2024-01-09 11:30:00,99.39,99.46,99.25,99.32,2326.0,97.0588,97.1272,96.9221,96.9905,2326.0
2024-01-09 11:35:00,99.24,99.5,99.2,99.5,5624.0,96.9124,97.1663,96.8733,97.1663,5624.0
2024-01-09 11:40:00,99.53,99.58,99.39,99.39,8696.0,97.1956,97.2444,97.0588,97.0588,8696.0
2024-01-09 11:45:00,99.42,99.46,99.39,99.46,640.0,97.0881,97.1272,97.0588,97.1272,640.0
2024-01-09 11:50:00,99.36,99.45,99.31,99.45,1630.0,97.0295,97.1174,96.9807,97.1174,1630.0
2024-01-09 11:55:00,99.47,99.49,99.38,99.42,3130.0,97.137,97.1565,97.0491,97.0881,3130.0
2024-01-09 12:00:00,99.42,99.42,99.33,99.33,1166.0,97.0881,97.0881,97.0002,97.0002,1166.0
2024-01-09 12:05:00,99.35,99.39,99.35,99.39,1000.0,97.0198,97.0588,97.0198,97.0588,1000.0
2024-01-09 12:10:00,99.33,99.36,99.25,99.36,2320.0,97.0002,97.0295,96.9221,97.0295,2320.0
2024-01-09 12:15:00,99.26,99.36,99.26,99.36,1056.0,96.9319,97.0295,96.9319,97.0295,1056.0
2024-01-09 12:20:00,99.26,99.31,99.19,99.25,3400.0,96.9319,96.9807,96.8635,96.9221,3400.0
2024-01-09 12:25:00,99.31,99.32,99.16,99.3,4986.0,96.9807,96.9905,96.8342,96.971,4986.0
2024-01-09 12:30:00,99.39,99.44,99.25,99.28,6450.0,97.0588,97.1077,96.9221,96.9514,6450.0
2024-01-09 12:35:00,99.25,99.25,99.2,99.2,800.0,96.9221,96.9221,96.8733,96.8733,800.0
2024-01-09 12:40:00,99.18,99.24,99.18,99.24,800.0,96.8538,96.9124,96.8538,96.9124,800.0
2024-01-09 12:45:00,99.31,99.31,99.14,99.21,1200.0,96.9807,96.9807,96.8147,96.8831,1200.0
2024-01-09 12:50:00,99.24,99.3,99.23,99.25,880.0,96.9124,96.971,96.9026,96.9221,880.0
2024-01-09 12:55:00,99.19,99.25,99.18,99.25,1896.0,96.8635,96.9221,96.8538,96.9221,1896.0
2024-01-09 13:00:00,99.31,99.51,99.29,99.47,3252.0,96.9807,97.176,96.9612,97.137,3252.0
2024-01-09 13:05:00,99.45,99.45,99.18,99.28,2000.0,97.1174,97.1174,96.8538,96.9514,2000.0
2024-01-09 13:10:00,99.3,99.3,99.28,99.28,800.0,96.971,96.971,96.9514,96.9514,800.0
2024-01-09 13:15:00,99.19,99.27,99.16,99.19,2000.0,96.8635,96.9417,96.8342,96.8635,2000.0
2024-01-09 13:20:00,99.19,99.19,99.08,99.08,2006.0,96.8635,96.8635,96.7561,96.7561,2006.0
2024-01-09 13:25:00,99.08,99.08,98.96,98.96,22348.0,96.7561,96.7561,96.6389,96.6389,22348.0
2024-01-09 13:30:00,98.91,98.99,98.86,98.86,3862.0,96.5901,96.6682,96.5413,96.5413,3862.0
2024-01-09 13:35:00,98.96,99.05,98.86,99.0,7018.0,96.6389,96.7268,96.5413,96.678,7018.0
2024-01-09 13:40:00,99.05,99.08,99.05,99.07,1808.0,96.7268,96.7561,96.7268,96.7463,1808.0
2024-01-09 13:45:00,99.02,99.2,99.02,99.2,2400.0,96.6975,96.8733,96.6975,96.8733,2400.0
2024-01-09 13:50:00,99.32,99.33,99.24,99.33,3600.0,96.9905,97.0002,96.9124,97.0002,3600.0
2024-01-09 13:55:00,99.33,99.41,99.27,99.41,3990.0,97.0002,97.0784,96.9417,97.0784,3990.0
2024-01-09 14:00:00,99.42,99.57,99.42,99.47,2206.0,97.0881,97.2346,97.0881,97.137,2206.0
2024-01-09 14:05:00,99.47,99.51,99.41,99.5,1702.0,97.137,97.176,97.0784,97.1663,1702.0
2024-01-09 14:10:00,99.48,99.52,99.35,99.46,3578.0,97.1467,97.1858,97.0198,97.1272,3578.0
2024-01-09 14:15:00,99.41,99.45,99.32,99.36,4710.0,97.0784,97.1174,96.9905,97.0295,4710.0
2024-01-09 14:20:00,99.36,99.42,99.27,99.27,4512.0,97.0295,97.0881,96.9417,96.9417,4512.0
2024-01-09 14:25:00,99.24,99.24,99.19,99.21,1400.0,96.9124,96.9124,96.8635,96.8831,1400.0
2024-01-09 14:30:00,99.21,99.36,99.2,99.35,2436.0,96.8831,97.0295,96.8733,97.0198,2436.0
2024-01-09 14:35:00,99.29,99.29,99.21,99.26,1606.0,96.9612,96.9612,96.8831,96.9319,1606.0
2024-01-09 14:40:00,99.26,99.31,99.16,99.16,4902.0,96.9319,96.9807,96.8342,96.8342,4902.0
2024-01-09 14:45:00,99.19,99.53,99.19,99.53,3016.0,96.8635,97.1956,96.8635,97.1956,3016.0
2024-01-09 14:50:00,99.48,99.48,99.28,99.34,3332.0,97.1467,97.1467,96.9514,97.01,3332.0
2024-01-09 14:55:00,99.32,99.41,99.31,99.39,4716.0,96.9905,97.0784,96.9807,97.0588,4716.0
2024-01-09 15:00:00,99.46,99.48,99.46,99.48,1248.0,97.1272,97.1467,97.1272,97.1467,1248.0
2024-01-09 15:05:00,99.47,99.48,99.35,99.38,2900.0,97.137,97.1467,97.0198,97.0491,2900.0
2024-01-09 15:10:00,99.42,99.63,99.42,99.54,9320.0,97.0881,97.2932,97.0881,97.2053,9320.0
2024-01-09 15:15:00,99.46,99.53,99.45,99.53,2318.0,97.1272,97.1956,97.1174,97.1956,2318.0
2024-01-09 15:20:00,99.54,99.57,99.45,99.47,5960.0,97.2053,97.2346,97.1174,97.137,5960.0
2024-01-09 15:25:00,99.52,99.53,99.41,99.44,4636.0,97.1858,97.1956,97.0784,97.1077,4636.0
2024-01-09 15:30:00,99.44,99.44,99.28,99.28,4428.0,97.1077,97.1077,96.9514,96.9514,4428.0
2024-01-09 15:35:00,99.25,99.32,99.2,99.32,6916.0,96.9221,96.9905,96.8733,96.9905,6916.0
2024-01-09 15:40:00,99.29,99.29,99.16,99.23,7784.0,96.9612,96.9612,96.8342,96.9026,7784.0
2024-01-09 15:45:00,99.23,99.27,99.17,99.27,12696.0,96.9026,96.9417,96.844,96.9417,12696.0
2024-01-09 15:50:00,99.18,99.41,99.17,99.35,26502.0,96.8538,97.0784,96.844,97.0198,26502.0
2024-01-09 15:55:00,99.35,99.46,99.29,99.3,46718.0,97.0198,97.1272,96.9612,96.971,46718.0
2024-01-10 09:30:00,99.73,100.0,99.73,99.88,6004.0,97.3909,97.6545,97.3909,97.5373,6004.0
2024-01-10 09:35:00,100.0,100.0,99.82,99.92,854.0,97.6545,97.6545,97.4788,97.5764,854.0
2024-01-10 09:40:00,100.03,100.05,99.92,99.92,1500.0,97.6838,97.7034,97.5764,97.5764,1500.0
2024-01-10 09:45:00,100.25,100.25,99.99,99.99,400.0,97.8987,97.8987,97.6448,97.6448,400.0
2024-01-10 09:50:00,100.03,100.03,99.58,99.64,4982.0,97.6838,97.6838,97.2444,97.303,4982.0
2024-01-10 09:55:00,99.64,99.8,99.64,99.66,1720.0,97.303,97.4592,97.303,97.3225,1720.0
2024-01-10 10:00:00,99.66,99.66,99.25,99.26,4400.0,97.3225,97.3225,96.9221,96.9319,4400.0
2024-01-10 10:05:00,99.09,99.09,98.98,99.08,5502.0,96.7659,96.7659,96.6585,96.7561,5502.0
2024-01-10 10:10:00,99.21,99.37,99.17,99.37,3264.0,96.8831,97.0393,96.844,97.0393,3264.0
2024-01-10 10:15:00,99.39,99.77,99.39,99.58,9956.0,97.0588,97.4299,97.0588,97.2444,9956.0
2024-01-10 10:20:00,99.59,99.83,99.58,99.81,2600.0,97.2542,97.4885,97.2444,97.469,2600.0
2024-01-10 10:25:00,99.81,99.98,99.7,99.98,4802.0,97.469,97.635,97.3616,97.635,4802.0
2024-01-10 10:30:00,100.11,100.21,99.98,100.17,12342.0,97.762,97.8596,97.635,97.8205,12342.0
2024-01-10 10:35:00,100.17,100.21,100.16,100.18,600.0,97.8205,97.8596,97.8108,97.8303,600.0
2024-01-10 10:40:00,100.17,100.31,100.16,100.31,3778.0,97.8205,97.9573,97.8108,97.9573,3778.0
2024-01-10 10:45:00,100.27,100.39,100.17,100.39,7134.0,97.9182,98.0354,97.8205,98.0354,7134.0
2024-01-10 10:50:00,100.41,100.58,100.41,100.52,1600.0,98.0549,98.2209,98.0549,98.1623,1600.0
2024-01-10 10:55:00,100.5,100.5,100.23,100.4,11442.0,98.1428,98.1428,97.8791,98.0452,11442.0
2024-01-10 11:00:00,100.45,100.45,100.35,100.36,2412.0,98.094,98.094,97.9963,98.0061,2412.0
2024-01-10 11:05:00,100.36,100.45,100.27,100.31,4200.0,98.0061,98.094,97.9182,97.9573,4200.0
2024-01-10 11:10:00,100.27,100.27,99.92,99.92,5696.0,97.9182,97.9182,97.5764,97.5764,5696.0
2024-01-10 11:15:00,99.9,99.9,99.75,99.78,2814.0,97.5569,97.5569,97.4104,97.4397,2814.0
2024-01-10 11:20:00,99.77,99.9,99.77,99.85,3800.0,97.4299,97.5569,97.4299,97.5081,3800.0
2024-01-10 11:25:00,99.86,99.86,99.81,99.86,1000.0,97.5178,97.5178,97.469,97.5178,1000.0
2024-01-10 11:30:00,99.77,99.94,99.76,99.79,8402.0,97.4299,97.5959,97.4202,97.4495,8402.0
2024-01-10 11:35:00,99.79,100.09,99.79,99.91,5250.0,97.4495,97.7424,97.4495,97.5666,5250.0
2024-01-10 11:40:00,99.94,99.94,99.85,99.85,2800.0,97.5959,97.5959,97.5081,97.5081,2800.0
2024-01-10 11:45:00,99.81,99.92,99.79,99.92,2226.0,97.469,97.5764,97.4495,97.5764,2226.0
2024-01-10 11:50:00,99.87,99.87,99.78,99.86,2204.0,97.5276,97.5276,97.4397,97.5178,2204.0
2024-01-10 11:55:00,99.89,99.91,99.88,99.91,1600.0,97.5471,97.5666,97.5373,97.5666,1600.0
2024-01-10 12:00:00,99.88,99.88,99.75,99.82,4696.0,97.5373,97.5373,97.4104,97.4788,4696.0
2024-01-10 12:05:00,99.81,100.03,99.78,100.0,7518.0,97.469,97.6838,97.4397,97.6545,7518.0
2024-01-10 12:10:00,100.01,100.01,99.94,99.94,1668.0,97.6643,97.6643,97.5959,97.5959,1668.0
2024-01-10 12:15:00,99.92,99.92,99.89,99.91,1206.0,97.5764,97.5764,97.5471,97.5666,1206.0
2024-01-10 12:20:00,99.88,100.05,99.88,100.0,4000.0,97.5373,97.7034,97.5373,97.6545,4000.0
2024-01-10 12:25:00,100.0,100.01,99.92,99.95,2400.0,97.6545,97.6643,97.5764,97.6057,2400.0
2024-01-10 12:30:00,99.95,99.95,99.83,99.83,4304.0,97.6057,97.6057,97.4885,97.4885,4304.0
2024-01-10 12:35:00,99.83,99.87,99.79,99.87,1604.0,97.4885,97.5276,97.4495,97.5276,1604.0
2024-01-10 12:40:00,99.91,99.91,99.82,99.82,3288.0,97.5666,97.5666,97.4788,97.4788,3288.0
2024-01-10 12:45:00,99.79,99.86,99.73,99.86,1932.0,97.4495,97.5178,97.3909,97.5178,1932.0
2024-01-10 12:50:00,99.88,99.92,99.83,99.83,3014.0,97.5373,97.5764,97.4885,97.4885,3014.0
2024-01-10 12:55:00,99.83,99.89,99.83,99.88,840.0,97.4885,97.5471,97.4885,97.5373,840.0
2024-01-10 13:00:00,99.81,99.95,99.64,99.95,5808.0,97.469,97.6057,97.303,97.6057,5808.0
2024-01-10 13:05:00,99.94,99.94,99.74,99.74,2200.0,97.5959,97.5959,97.4006,97.4006,2200.0
2024-01-10 13:10:00,99.69,99.72,99.44,99.55,6620.0,97.3518,97.3811,97.1077,97.2151,6620.0
2024-01-10 13:15:00,99.6,99.65,99.58,99.6,1800.0,97.2639,97.3127,97.2444,97.2639,1800.0
2024-01-10 13:20:00,99.61,99.62,99.47,99.55,4830.0,97.2737,97.2834,97.137,97.2151,4830.0
2024-01-10 13:25:00,99.56,99.56,99.42,99.42,3760.0,97.2249,97.2249,97.0881,97.0881,3760.0
2024-01-10 13:30:00,99.5,99.55,99.4,99.49,2226.0,97.1663,97.2151,97.0686,97.1565,2226.0
2024-01-10 13:35:00,99.48,99.48,99.35,99.36,4540.0,97.1467,97.1467,97.0198,97.0295,4540.0
2024-01-10 13:40:00,99.36,99.39,99.32,99.32,1774.0,97.0295,97.0588,96.9905,96.9905,1774.0
2024-01-10 13:45:00,99.33,99.51,99.32,99.51,2502.0,97.0002,97.176,96.9905,97.176,2502.0
2024-01-10 13:50:00,99.44,99.51,99.44,99.49,2740.0,97.1077,97.176,97.1077,97.1565,2740.0
2024-01-10 13:55:00,99.48,99.48,99.38,99.43,1908.0,97.1467,97.1467,97.0491,97.0979,1908.0
2024-01-10 14:00:00,99.41,99.55,99.38,99.53,4874.0,97.0784,97.2151,97.0491,97.1956,4874.0
2024-01-10 14:05:00,99.56,99.63,99.51,99.63,2196.0,97.2249,97.2932,97.176,97.2932,2196.0
2024-01-10 14:10:00,99.63,99.86,99.62,99.74,2638.0,97.2932,97.5178,97.2834,97.4006,2638.0
2024-01-10 14:15:00,99.73,99.76,99.72,99.76,1800.0,97.3909,97.4202,97.3811,97.4202,1800.0
2024-01-10 14:20:00,99.68,99.78,99.61,99.78,2998.0,97.342,97.4397,97.2737,97.4397,2998.0
2024-01-10 14:25:00,99.82,99.82,99.7,99.78,1756.0,97.4788,97.4788,97.3616,97.4397,1756.0
2024-01-10 14:30:00,99.75,99.79,99.72,99.72,1284.0,97.4104,97.4495,97.3811,97.3811,1284.0
2024-01-10 14:35:00,99.76,99.76,99.67,99.73,2000.0,97.4202,97.4202,97.3323,97.3909,2000.0
2024-01-10 14:40:00,99.76,99.82,99.74,99.82,2216.0,97.4202,97.4788,97.4006,97.4788,2216.0
2024-01-10 14:45:00,99.86,99.87,99.83,99.85,2402.0,97.5178,97.5276,97.4885,97.5081,2402.0
2024-01-10 14:50:00,99.86,100.06,99.86,99.97,4466.0,97.5178,97.7131,97.5178,97.6252,4466.0
2024-01-10 14:55:00,100.01,100.02,99.97,100.02,800.0,97.6643,97.6741,97.6252,97.6741,800.0
2024-01-10 15:00:00,99.92,99.98,99.81,99.81,13274.0,97.5764,97.635,97.469,97.469,13274.0
2024-01-10 15:05:00,99.89,100.0,99.81,99.95,11484.0,97.5471,97.6545,97.469,97.6057,11484.0
2024-01-10 15:10:00,99.85,99.92,99.76,99.78,3400.0,97.5081,97.5764,97.4202,97.4397,3400.0
2024-01-10 15:15:00,99.76,99.83,99.69,99.69,1200.0,97.4202,97.4885,97.3518,97.3518,1200.0
2024-01-10 15:20:00,99.64,99.66,99.28,99.29,4184.0,97.303,97.3225,96.9514,96.9612,4184.0
2024-01-10 15:25:00,99.38,99.38,99.19,99.19,3896.0,97.0491,97.0491,96.8635,96.8635,3896.0
2024-01-10 15:30:00,99.19,99.34,99.14,99.29,12986.0,96.8635,97.01,96.8147,96.9612,12986.0
2024-01-10 15:35:00,99.29,99.3,99.14,99.14,6384.0,96.9612,96.971,96.8147,96.8147,6384.0
2024-01-10 15:40:00,99.13,99.22,99.01,99.1,16472.0,96.8049,96.8928,96.6878,96.7756,16472.0
2024-01-10 15:45:00,98.97,99.1,98.97,98.98,21290.0,96.6487,96.7756,96.6487,96.6585,21290.0
2024-01-10 15:50:00,98.96,99.25,98.95,99.25,27778.0,96.6389,96.9221,96.6292,96.9221,27778.0
2024-01-10 15:55:00,99.27,99.3,99.02,99.04,89432.0,96.9417,96.971,96.6975,96.7171,89432.0
2024-01-11 09:30:00,102.81,102.81,100.86,101.28,45100.0,100.3986,100.3986,98.4944,98.9045,45100.0
2024-01-11 09:35:00,101.39,101.68,100.95,101.64,15784.0,99.0119,99.2951,98.5823,99.2561,15784.0
2024-01-11 09:40:00,101.64,101.84,101.28,101.29,20936.0,99.2561,99.4514,98.9045,98.9143,20936.0
2024-01-11 09:45:00,101.39,101.42,100.61,100.64,18290.0,99.0119,99.0412,98.2502,98.2795,18290.0
2024-01-11 09:50:00,100.56,100.59,100.02,100.25,7348.0,98.2014,98.2307,97.6741,97.8987,7348.0
2024-01-11 09:55:00,100.1,100.45,99.89,100.07,16574.0,97.7522,98.094,97.5471,97.7229,16574.0
2024-01-11 10:00:00,99.97,100.02,99.0,99.04,18232.0,97.6252,97.6741,96.678,96.7171,18232.0
2024-01-11 10:05:00,98.91,99.05,98.2,98.54,29426.0,96.5901,96.7268,95.8968,96.2288,29426.0
2024-01-11 10:10:00,98.56,98.78,98.14,98.21,4468.0,96.2483,96.4631,95.8382,95.9065,4468.0
2024-01-11 10:15:00,98.15,98.49,98.01,98.49,9318.0,95.8479,96.18,95.7112,96.18,9318.0
2024-01-11 10:20:00,98.76,98.86,98.48,98.72,6740.0,96.4436,96.5413,96.1702,96.4046,6740.0
2024-01-11 10:25:00,98.78,99.06,98.67,98.83,3158.0,96.4631,96.7366,96.3557,96.512,3158.0
2024-01-11 10:30:00,98.82,99.03,98.81,98.83,3214.0,96.5022,96.7073,96.4924,96.512,3214.0
2024-01-11 10:35:00,98.92,99.08,98.89,99.08,2800.0,96.5999,96.7561,96.5706,96.7561,2800.0
2024-01-11 10:40:00,99.03,99.04,98.91,99.0,2012.0,96.7073,96.7171,96.5901,96.678,2012.0
2024-01-11 10:45:00,98.95,99.03,98.83,98.95,2600.0,96.6292,96.7073,96.512,96.6292,2600.0
2024-01-11 10:50:00,98.99,98.99,98.56,98.56,7796.0,96.6682,96.6682,96.2483,96.2483,7796.0
2024-01-11 10:55:00,98.58,99.05,98.58,99.02,11792.0,96.2678,96.7268,96.2678,96.6975,11792.0
2024-01-11 11:00:00,98.94,99.05,98.86,99.05,3812.0,96.6194,96.7268,96.5413,96.7268,3812.0
2024-01-11 11:05:00,99.03,99.03,98.71,98.99,3400.0,96.7073,96.7073,96.3948,96.6682,3400.0
2024-01-11 11:10:00,98.98,99.16,98.7,98.7,3034.0,96.6585,96.8342,96.385,96.385,3034.0
2024-01-11 11:15:00,98.66,98.74,98.56,98.68,5176.0,96.346,96.4241,96.2483,96.3655,5176.0
2024-01-11 11:20:00,98.72,98.77,98.64,98.77,1462.0,96.4046,96.4534,96.3264,96.4534,1462.0
2024-01-11 11:25:00,98.76,98.86,98.61,98.72,4390.0,96.4436,96.5413,96.2971,96.4046,4390.0
2024-01-11 11:30:00,98.58,98.7,98.53,98.7,3774.0,96.2678,96.385,96.219,96.385,3774.0
2024-01-11 11:35:00,98.66,98.86,98.64,98.66,2344.0,96.346,96.5413,96.3264,96.346,2344.0
2024-01-11 11:40:00,98.6,98.75,98.57,98.58,2210.0,96.2874,96.4339,96.2581,96.2678,2210.0
2024-01-11 11:45:00,98.49,98.67,98.43,98.67,5918.0,96.18,96.3557,96.1214,96.3557,5918.0
2024-01-11 11:50:00,98.61,98.61,98.51,98.52,656.0,96.2971,96.2971,96.1995,96.2092,656.0
2024-01-11 11:55:00,98.35,98.52,98.32,98.5,5000.0,96.0432,96.2092,96.0139,96.1897,5000.0
2024-01-11 12:00:00,98.5,98.66,98.5,98.64,1800.0,96.1897,96.346,96.1897,96.3264,1800.0
2024-01-11 12:05:00,98.68,98.91,98.67,98.67,3368.0,96.3655,96.5901,96.3557,96.3557,3368.0
2024-01-11 12:10:00,98.7,98.88,98.69,98.83,3600.0,96.385,96.5608,96.3753,96.512,3600.0
2024-01-11 12:15:00,98.72,98.86,98.72,98.83,1796.0,96.4046,96.5413,96.4046,96.512,1796.0
2024-01-11 12:20:00,98.86,99.0,98.8,99.0,3946.0,96.5413,96.678,96.4827,96.678,3946.0
2024-01-11 12:25:00,98.95,98.95,98.82,98.82,2048.0,96.6292,96.6292,96.5022,96.5022,2048.0
2024-01-11 12:30:00,98.92,98.96,98.85,98.92,1400.0,96.5999,96.6389,96.5315,96.5999,1400.0
2024-01-11 12:35:00,98.93,98.93,98.78,98.8,3270.0,96.6096,96.6096,96.4631,96.4827,3270.0
2024-01-11 12:40:00,98.78,98.97,98.78,98.97,6080.0,96.4631,96.6487,96.4631,96.6487,6080.0
2024-01-11 12:45:00,98.99,99.03,98.85,98.85,4812.0,96.6682,96.7073,96.5315,96.5315,4812.0
2024-01-11 12:50:00,98.96,99.05,98.92,99.04,5000.0,96.6389,96.7268,96.5999,96.7171,5000.0
2024-01-11 12:55:00,99.01,99.04,98.88,98.88,2534.0,96.6878,96.7171,96.5608,96.5608,2534.0
2024-01-11 13:00:00,98.98,99.22,98.97,99.17,8544.0,96.6585,96.8928,96.6487,96.844,8544.0
2024-01-11 13:05:00,99.23,99.38,99.23,99.36,2748.0,96.9026,97.0491,96.9026,97.0295,2748.0
2024-01-11 13:10:00,99.36,99.41,99.3,99.3,1000.0,97.0295,97.0784,96.971,96.971,1000.0
2024-01-11 13:15:00,99.31,99.45,99.3,99.35,3050.0,96.9807,97.1174,96.971,97.0198,3050.0
2024-01-11 13:20:00,99.33,99.33,99.27,99.27,400.0,97.0002,97.0002,96.9417,96.9417,400.0
2024-01-11 13:25:00,99.24,99.3,99.05,99.13,3606.0,96.9124,96.971,96.7268,96.8049,3606.0
2024-01-11 13:30:00,99.11,99.23,99.0,99.06,5822.0,96.7854,96.9026,96.678,96.7366,5822.0
2024-01-11 13:35:00,99.17,99.17,99.12,99.12,4076.0,96.844,96.844,96.7952,96.7952,4076.0
2024-01-11 13:40:00,99.12,99.18,99.11,99.17,1600.0,96.7952,96.8538,96.7854,96.844,1600.0
2024-01-11 13:45:00,99.16,99.26,99.15,99.22,1620.0,96.8342,96.9319,96.8245,96.8928,1620.0
2024-01-11 13:50:00,99.24,99.49,99.2,99.36,4632.0,96.9124,97.1565,96.8733,97.0295,4632.0
2024-01-11 13:55:00,99.42,99.71,99.35,99.67,5966.0,97.0881,97.3713,97.0198,97.3323,5966.0
2024-01-11 14:00:00,99.8,99.95,99.78,99.78,5326.0,97.4592,97.6057,97.4397,97.4397,5326.0
2024-01-11 14:05:00,99.8,99.94,99.7,99.75,8598.0,97.4592,97.5959,97.3616,97.4104,8598.0
2024-01-11 14:10:00,99.76,100.0,99.76,99.95,21870.0,97.4202,97.6545,97.4202,97.6057,21870.0
2024-01-11 14:15:00,100.04,100.11,99.95,99.95,4890.0,97.6936,97.762,97.6057,97.6057,4890.0
2024-01-11 14:20:00,99.99,100.12,99.96,100.0,22118.0,97.6448,97.7717,97.6155,97.6545,22118.0
2024-01-11 14:25:00,100.04,100.45,100.04,100.45,8314.0,97.6936,98.094,97.6936,98.094,8314.0
2024-01-11 14:30:00,100.47,100.57,100.39,100.42,10922.0,98.1135,98.2112,98.0354,98.0647,10922.0
2024-01-11 14:35:00,100.35,100.4,100.33,100.33,2800.0,97.9963,98.0452,97.9768,97.9768,2800.0
2024-01-11 14:40:00,100.38,100.4,100.33,100.38,1400.0,98.0256,98.0452,97.9768,98.0256,1400.0
2024-01-11 14:45:00,100.42,100.42,100.3,100.35,2186.0,98.0647,98.0647,97.9475,97.9963,2186.0
2024-01-11 14:50:00,100.41,100.52,100.38,100.52,3420.0,98.0549,98.1623,98.0256,98.1623,3420.0
2024-01-11 14:55:00,100.56,100.7,100.51,100.58,10126.0,98.2014,98.3381,98.1526,98.2209,10126.0
2024-01-11 15:00:00,100.58,100.62,100.46,100.61,7184.0,98.2209,98.26,98.1037,98.2502,7184.0
2024-01-11 15:05:00,100.6,100.92,100.56,100.92,19488.0,98.2405,98.553,98.2014,98.553,19488.0
2024-01-11 15:10:00,100.78,101.13,100.72,101.11,21266.0,98.4162,98.758,98.3576,98.7385,21266.0
2024-01-11 15:15:00,101.06,101.11,100.75,100.89,20842.0,98.6897,98.7385,98.3869,98.5237,20842.0
2024-01-11 15:20:00,100.93,100.94,100.8,100.83,2406.0,98.5627,98.5725,98.4358,98.4651,2406.0
2024-01-11 15:25:00,100.78,100.91,100.78,100.9,6046.0,98.4162,98.5432,98.4162,98.5334,6046.0
2024-01-11 15:30:00,100.9,101.1,100.89,101.08,22102.0,98.5334,98.7287,98.5237,98.7092,22102.0
2024-01-11 15:35:00,101.08,101.08,100.66,100.73,20570.0,98.7092,98.7092,98.2991,98.3674,20570.0
2024-01-11 15:40:00,100.68,100.77,100.61,100.76,12996.0,98.3186,98.4065,98.2502,98.3967,12996.0
2024-01-11 15:45:00,100.73,101.04,100.73,101.0,19242.0,98.3674,98.6701,98.3674,98.6311,19242.0
2024-01-11 15:50:00,100.89,101.0,100.75,100.89,27410.0,98.5237,98.6311,98.3869,98.5237,27410.0
2024-01-11 15:55:00,100.94,101.21,100.92,101.14,91474.0,98.5725,98.8362,98.553,98.7678,91474.0
2024-01-12 09:30:00,101.29,102.24,101.29,101.82,8688.0,98.9143,99.842,98.9143,99.4318,8688.0
2024-01-12 09:35:00,101.82,101.82,101.82,101.82,0.0,99.4318,99.4318,99.4318,99.4318,0.0
2024-01-12 09:40:00,101.57,101.74,101.45,101.46,1252.0,99.1877,99.3537,99.0705,99.0803,1252.0
2024-01-12 09:45:00,101.58,102.02,101.46,101.86,10650.0,99.1975,99.6272,99.0803,99.4709,10650.0
2024-01-12 09:50:00,101.56,101.56,101.44,101.53,2458.0,99.1779,99.1779,99.0608,99.1486,2458.0
2024-01-12 09:55:00,101.36,101.36,101.07,101.25,2986.0,98.9826,98.9826,98.6994,98.8752,2986.0
2024-01-12 10:00:00,100.59,100.95,100.59,100.95,3762.0,98.2307,98.5823,98.2307,98.5823,3762.0
2024-01-12 10:05:00,100.83,100.83,100.48,100.48,5000.0,98.4651,98.4651,98.1233,98.1233,5000.0
2024-01-12 10:10:00,100.51,100.73,100.5,100.73,5180.0,98.1526,98.3674,98.1428,98.3674,5180.0
2024-01-12 10:15:00,100.69,100.76,100.4,100.47,5980.0,98.3284,98.3967,98.0452,98.1135,5980.0
2024-01-12 10:20:00,100.52,100.79,100.52,100.79,3154.0,98.1623,98.426,98.1623,98.426,3154.0
2024-01-12 10:25:00,100.83,100.83,100.41,100.67,3066.0,98.4651,98.4651,98.0549,98.3088,3066.0
2024-01-12 10:30:00,100.77,100.82,100.67,100.67,1200.0,98.4065,98.4553,98.3088,98.3088,1200.0
2024-01-12 10:35:00,100.64,100.71,100.42,100.42,12782.0,98.2795,98.3479,98.0647,98.0647,12782.0
2024-01-12 10:40:00,100.58,100.58,100.36,100.57,2442.0,98.2209,98.2209,98.0061,98.2112,2442.0
2024-01-12 10:45:00,100.57,100.61,100.42,100.58,5600.0,98.2112,98.2502,98.0647,98.2209,5600.0
2024-01-12 10:50:00,100.61,100.61,100.33,100.38,3360.0,98.2502,98.2502,97.9768,98.0256,3360.0
2024-01-12 10:55:00,100.36,100.57,100.36,100.54,2870.0,98.0061,98.2112,98.0061,98.1819,2870.0
2024-01-12 11:00:00,100.55,100.72,100.36,100.62,7268.0,98.1916,98.3576,98.0061,98.26,7268.0
2024-01-12 11:05:00,100.64,100.91,100.64,100.91,1400.0,98.2795,98.5432,98.2795,98.5432,1400.0
2024-01-12 11:10:00,100.8,100.86,100.74,100.86,2000.0,98.4358,98.4944,98.3772,98.4944,2000.0
2024-01-12 11:15:00,100.91,101.04,100.88,100.88,5888.0,98.5432,98.6701,98.5139,98.5139,5888.0
2024-01-12 11:20:00,100.97,100.97,100.83,100.84,1000.0,98.6018,98.6018,98.4651,98.4748,1000.0
2024-01-12 11:25:00,101.08,101.15,101.05,101.15,640.0,98.7092,98.7776,98.6799,98.7776,640.0
2024-01-12 11:30:00,101.15,101.15,101.15,101.15,0.0,98.7776,98.7776,98.7776,98.7776,0.0
2024-01-12 11:35:00,101.04,101.13,100.6,100.61,4368.0,98.6701,98.758,98.2405,98.2502,4368.0
2024-01-12 11:40:00,100.83,100.98,100.73,100.92,3136.0,98.4651,98.6115,98.3674,98.553,3136.0
2024-01-12 11:45:00,100.8,101.04,100.77,100.83,6404.0,98.4358,98.6701,98.4065,98.4651,6404.0
2024-01-12 11:50:00,100.83,100.88,100.8,100.8,1620.0,98.4651,98.5139,98.4358,98.4358,1620.0
2024-01-12 11:55:00,100.78,100.85,100.69,100.83,4192.0,98.4162,98.4846,98.3284,98.4651,4192.0
2024-01-12 12:00:00,100.83,100.96,100.76,100.83,2400.0,98.4651,98.592,98.3967,98.4651,2400.0
2024-01-12 12:05:00,100.89,100.89,100.8,100.89,1800.0,98.5237,98.5237,98.4358,98.5237,1800.0
2024-01-12 12:10:00,100.94,101.0,100.83,101.0,1400.0,98.5725,98.6311,98.4651,98.6311,1400.0
2024-01-12 12:15:00,100.99,101.04,100.99,101.03,600.0,98.6213,98.6701,98.6213,98.6604,600.0
2024-01-12 12:20:00,100.98,101.04,100.96,100.97,2540.0,98.6115,98.6701,98.592,98.6018,2540.0
2024-01-12 12:25:00,100.93,100.97,100.83,100.92,3228.0,98.5627,98.6018,98.4651,98.553,3228.0
2024-01-12 12:30:00,100.97,101.01,100.85,100.91,2386.0,98.6018,98.6408,98.4846,98.5432,2386.0
2024-01-12 12:35:00,100.91,100.94,100.88,100.88,1900.0,98.5432,98.5725,98.5139,98.5139,1900.0
2024-01-12 12:40:00,100.87,100.92,100.79,100.92,1420.0,98.5041,98.553,98.426,98.553,1420.0
2024-01-12 12:45:00,100.92,100.97,100.89,100.92,1004.0,98.553,98.6018,98.5237,98.553,1004.0
2024-01-12 12:50:00,100.89,101.13,100.89,101.13,2022.0,98.5237,98.758,98.5237,98.758,2022.0
2024-01-12 12:55:00,101.12,101.12,101.0,101.05,2200.0,98.7483,98.7483,98.6311,98.6799,2200.0
2024-01-12 13:00:00,101.24,101.32,101.16,101.24,1182.0,98.8655,98.9436,98.7873,98.8655,1182.0
2024-01-12 13:05:00,101.17,101.17,101.17,101.17,200.0,98.7971,98.7971,98.7971,98.7971,200.0
2024-01-12 13:10:00,101.23,101.23,101.2,101.22,2542.0,98.8557,98.8557,98.8264,98.8459,2542.0
2024-01-12 13:15:00,101.17,101.22,101.17,101.22,946.0,98.7971,98.8459,98.7971,98.8459,946.0
2024-01-12 13:20:00,101.14,101.26,101.13,101.14,4696.0,98.7678,98.885,98.758,98.7678,4696.0
2024-01-12 13:25:00,101.2,101.2,101.2,101.2,400.0,98.8264,98.8264,98.8264,98.8264,400.0
2024-01-12 13:30:00,101.22,101.32,101.22,101.29,11740.0,98.8459,98.9436,98.8459,98.9143,11740.0
2024-01-12 13:35:00,101.3,101.55,101.29,101.32,41856.0,98.924,99.1682,98.9143,98.9436,41856.0
2024-01-12 13:40:00,101.33,101.36,101.22,101.22,9150.0,98.9533,98.9826,98.8459,98.8459,9150.0
2024-01-12 13:45:00,101.3,101.3,101.29,101.29,594.0,98.924,98.924,98.9143,98.9143,594.0
2024-01-12 13:50:00,101.37,101.37,101.31,101.36,1670.0,98.9924,98.9924,98.9338,98.9826,1670.0
2024-01-12 13:55:00,101.33,101.39,101.33,101.39,800.0,98.9533,99.0119,98.9533,99.0119,800.0
2024-01-12 14:00:00,101.45,101.55,101.45,101.55,1400.0,99.0705,99.1682,99.0705,99.1682,1400.0
2024-01-12 14:05:00,101.58,101.63,101.55,101.56,1600.0,99.1975,99.2463,99.1682,99.1779,1600.0
2024-01-12 14:10:00,101.5,101.6,101.47,101.59,2856.0,99.1194,99.217,99.0901,99.2072,2856.0
2024-01-12 14:15:00,101.63,101.64,101.61,101.64,1416.0,99.2463,99.2561,99.2268,99.2561,1416.0
2024-01-12 14:20:00,101.61,101.64,101.55,101.59,7636.0,99.2268,99.2561,99.1682,99.2072,7636.0
2024-01-12 14:25:00,101.61,101.73,101.6,101.61,2928.0,99.2268,99.344,99.217,99.2268,2928.0
2024-01-12 14:30:00,101.56,101.56,101.44,101.51,2968.0,99.1779,99.1779,99.0608,99.1291,2968.0
2024-01-12 14:35:00,101.46,101.56,101.46,101.51,5806.0,99.0803,99.1779,99.0803,99.1291,5806.0
2024-01-12 14:40:00,101.56,101.56,101.48,101.5,2978.0,99.1779,99.1779,99.0998,99.1194,2978.0
2024-01-12 14:45:00,101.51,101.57,101.5,101.57,2096.0,99.1291,99.1877,99.1194,99.1877,2096.0
2024-01-12 14:50:00,101.56,101.63,101.54,101.63,1824.0,99.1779,99.2463,99.1584,99.2463,1824.0
2024-01-12 14:55:00,101.6,101.6,101.53,101.58,3200.0,99.217,99.217,99.1486,99.1975,3200.0
2024-01-12 15:00:00,101.53,101.58,101.48,101.53,3262.0,99.1486,99.1975,99.0998,99.1486,3262.0
2024-01-12 15:05:00,101.57,101.64,101.53,101.64,6210.0,99.1877,99.2561,99.1486,99.2561,6210.0
2024-01-12 15:10:00,101.63,101.74,101.61,101.64,4592.0,99.2463,99.3537,99.2268,99.2561,4592.0
2024-01-12 15:15:00,101.59,101.62,101.49,101.49,2200.0,99.2072,99.2365,99.1096,99.1096,2200.0
2024-01-12 15:20:00,101.49,101.53,101.4,101.52,5248.0,99.1096,99.1486,99.0217,99.1389,5248.0
2024-01-12 15:25:00,101.52,101.55,101.42,101.55,2324.0,99.1389,99.1682,99.0412,99.1682,2324.0
2024-01-12 15:30:00,101.48,101.67,101.48,101.61,5528.0,99.0998,99.2854,99.0998,99.2268,5528.0
2024-01-12 15:35:00,101.59,101.64,101.58,101.59,3600.0,99.2072,99.2561,99.1975,99.2072,3600.0
2024-01-12 15:40:00,101.6,101.64,101.5,101.61,5576.0,99.217,99.2561,99.1194,99.2268,5576.0
2024-01-12 15:45:00,101.61,101.68,101.57,101.68,7690.0,99.2268,99.2951,99.1877,99.2951,7690.0
2024-01-12 15:50:00,101.69,101.88,101.67,101.86,19886.0,99.3049,99.4904,99.2854,99.4709,19886.0
2024-01-12 15:55:00,101.88,102.05,101.86,101.98,83534.0,99.4904,99.6565,99.4709,99.5881,83534.0
2024-01-16 09:30:00,100.44,101.21,100.44,101.02,32198.0,98.0842,98.8362,98.0842,98.6506,32198.0
2024-01-16 09:35:00,100.66,101.11,100.55,100.74,6510.0,98.2991,98.7385,98.1916,98.3772,6510.0
2024-01-16 09:40:00,100.83,101.02,100.56,100.7,9290.0,98.4651,98.6506,98.2014,98.3381,9290.0
2024-01-16 09:45:00,100.7,100.7,100.05,100.44,15974.0,98.3381,98.3381,97.7034,98.0842,15974.0
2024-01-16 09:50:00,100.39,100.51,99.9,100.19,19980.0,98.0354,98.1526,97.5569,97.8401,19980.0
2024-01-16 09:55:00,100.17,100.31,99.94,100.31,9222.0,97.8205,97.9573,97.5959,97.9573,9222.0
2024-01-16 10:00:00,100.13,100.42,99.97,100.34,8500.0,97.7815,98.0647,97.6252,97.9866,8500.0
2024-01-16 10:05:00,100.43,100.7,100.25,100.69,5502.0,98.0744,98.3381,97.8987,98.3284,5502.0
2024-01-16 10:10:00,100.7,101.26,100.7,100.99,8730.0,98.3381,98.885,98.3381,98.6213,8730.0
2024-01-16 10:15:00,101.03,101.36,101.02,101.36,6910.0,98.6604,98.9826,98.6506,98.9826,6910.0
2024-01-16 10:20:00,101.36,101.55,101.35,101.42,6950.0,98.9826,99.1682,98.9729,99.0412,6950.0
2024-01-16 10:25:00,101.5,101.65,101.3,101.54,8716.0,99.1194,99.2658,98.924,99.1584,8716.0
2024-01-16 10:30:00,101.64,101.86,101.6,101.81,4174.0,99.2561,99.4709,99.217,99.4221,4174.0
2024-01-16 10:35:00,101.86,101.86,101.5,101.55,5714.0,99.4709,99.4709,99.1194,99.1682,5714.0
2024-01-16 10:40:00,101.6,101.72,101.56,101.56,3740.0,99.217,99.3342,99.1779,99.1779,3740.0
2024-01-16 10:45:00,101.61,101.73,101.58,101.7,3264.0,99.2268,99.344,99.1975,99.3147,3264.0
2024-01-16 10:50:00,101.64,101.64,101.41,101.53,4002.0,99.2561,99.2561,99.0315,99.1486,4002.0
2024-01-16 10:55:00,101.54,101.61,101.47,101.47,3242.0,99.1584,99.2268,99.0901,99.0901,3242.0
2024-01-16 11:00:00,101.39,101.41,100.96,101.18,9920.0,99.0119,99.0315,98.592,98.8069,9920.0
2024-01-16 11:05:00,101.2,101.3,101.07,101.21,6886.0,98.8264,98.924,98.6994,98.8362,6886.0
2024-01-16 11:10:00,101.26,101.44,101.15,101.31,6040.0,98.885,99.0608,98.7776,98.9338,6040.0
2024-01-16 11:15:00,101.21,101.38,101.11,101.34,5768.0,98.8362,99.0022,98.7385,98.9631,5768.0
2024-01-16 11:20:00,101.38,101.7,101.35,101.5,6566.0,99.0022,99.3147,98.9729,99.1194,6566.0
2024-01-16 11:25:00,101.41,101.57,101.38,101.38,2898.0,99.0315,99.1877,99.0022,99.0022,2898.0
2024-01-16 11:30:00,101.45,101.53,101.44,101.51,1200.0,99.0705,99.1486,99.0608,99.1291,1200.0
2024-01-16 11:35:00,101.42,101.51,101.02,101.02,2800.0,99.0412,99.1291,98.6506,98.6506,2800.0
2024-01-16 11:40:00,101.04,101.14,100.94,101.12,5186.0,98.6701,98.7678,98.5725,98.7483,5186.0
2024-01-16 11:45:00,101.03,101.22,100.99,101.22,2400.0,98.6604,98.8459,98.6213,98.8459,2400.0
2024-01-16 11:50:00,101.13,101.17,101.04,101.14,1600.0,98.758,98.7971,98.6701,98.7678,1600.0
2024-01-16 11:55:00,100.92,101.04,100.85,100.92,8208.0,98.553,98.6701,98.4846,98.553,8208.0
2024-01-16 12:00:00,100.92,101.04,100.89,100.89,12844.0,98.553,98.6701,98.5237,98.5237,12844.0
2024-01-16 12:05:00,100.9,100.95,100.75,100.95,5442.0,98.5334,98.5823,98.3869,98.5823,5442.0
2024-01-16 12:10:00,100.95,101.05,100.9,101.05,3430.0,98.5823,98.6799,98.5334,98.6799,3430.0
2024-01-16 12:15:00,101.07,101.07,100.92,101.03,7000.0,98.6994,98.6994,98.553,98.6604,7000.0
2024-01-16 12:20:00,101.03,101.07,100.97,101.03,3234.0,98.6604,98.6994,98.6018,98.6604,3234.0
2024-01-16 12:25:00,101.08,101.08,100.77,100.77,4604.0,98.7092,98.7092,98.4065,98.4065,4604.0
2024-01-16 12:30:00,100.86,101.04,100.8,101.04,4694.0,98.4944,98.6701,98.4358,98.6701,4694.0
2024-01-16 12:35:00,101.05,101.14,101.05,101.08,1400.0,98.6799,98.7678,98.6799,98.7092,1400.0
2024-01-16 12:40:00,101.08,101.16,101.08,101.08,1490.0,98.7092,98.7873,98.7092,98.7092,1490.0
2024-01-16 12:45:00,101.03,101.11,101.03,101.11,1200.0,98.6604,98.7385,98.6604,98.7385,1200.0
2024-01-16 12:50:00,101.08,101.28,100.97,101.11,5200.0,98.7092,98.9045,98.6018,98.7385,5200.0
2024-01-16 12:55:00,101.22,101.23,101.03,101.09,2126.0,98.8459,98.8557,98.6604,98.719,2126.0
2024-01-16 13:00:00,101.04,101.17,101.0,101.16,4030.0,98.6701,98.7971,98.6311,98.7873,4030.0
2024-01-16 13:05:00,101.22,101.36,101.19,101.33,2000.0,98.8459,98.9826,98.8166,98.9533,2000.0
2024-01-16 13:10:00,101.35,101.35,101.26,101.35,2202.0,98.9729,98.9729,98.885,98.9729,2202.0
2024-01-16 13:15:00,101.35,101.5,101.28,101.5,2470.0,98.9729,99.1194,98.9045,99.1194,2470.0
2024-01-16 13:20:00,101.39,101.45,101.36,101.45,1384.0,99.0119,99.0705,98.9826,99.0705,1384.0
2024-01-16 13:25:00,101.45,101.5,101.4,101.5,3400.0,99.0705,99.1194,99.0217,99.1194,3400.0
2024-01-16 13:30:00,101.48,101.54,101.46,101.51,2880.0,99.0998,99.1584,99.0803,99.1291,2880.0
2024-01-16 13:35:00,101.45,101.5,101.39,101.41,5052.0,99.0705,99.1194,99.0119,99.0315,5052.0
2024-01-16 13:40:00,101.42,101.48,101.27,101.3,1412.0,99.0412,99.0998,98.8947,98.924,1412.0
2024-01-16 13:45:00,101.35,101.43,101.3,101.33,2292.0,98.9729,99.051,98.924,98.9533,2292.0
2024-01-16 13:50:00,101.33,101.48,101.33,101.38,19800.0,98.9533,99.0998,98.9533,99.0022,19800.0
2024-01-16 13:55:00,101.4,101.41,101.21,101.36,18560.0,99.0217,99.0315,98.8362,98.9826,18560.0
2024-01-16 14:00:00,101.35,101.41,101.33,101.37,7654.0,98.9729,99.0315,98.9533,98.9924,7654.0
2024-01-16 14:05:00,101.32,101.38,101.21,101.25,10904.0,98.9436,99.0022,98.8362,98.8752,10904.0
2024-01-16 14:10:00,101.19,101.25,101.08,101.1,5182.0,98.8166,98.8752,98.7092,98.7287,5182.0
2024-01-16 14:15:00,101.1,101.19,101.0,101.06,3940.0,98.7287,98.8166,98.6311,98.6897,3940.0
2024-01-16 14:20:00,101.06,101.11,101.01,101.11,1516.0,98.6897,98.7385,98.6408,98.7385,1516.0
2024-01-16 14:25:00,101.14,101.15,100.89,100.89,15188.0,98.7678,98.7776,98.5237,98.5237,15188.0
2024-01-16 14:30:00,100.92,101.01,100.85,101.0,4644.0,98.553,98.6408,98.4846,98.6311,4644.0
2024-01-16 14:35:00,101.04,101.18,101.03,101.18,2400.0,98.6701,98.8069,98.6604,98.8069,2400.0
2024-01-16 14:40:00,101.15,101.29,101.15,101.18,9400.0,98.7776,98.9143,98.7776,98.8069,9400.0
2024-01-16 14:45:00,101.22,101.39,101.22,101.36,9470.0,98.8459,99.0119,98.8459,98.9826,9470.0
2024-01-16 14:50:00,101.36,101.38,101.27,101.29,3700.0,98.9826,99.0022,98.8947,98.9143,3700.0
2024-01-16 14:55:00,101.35,101.35,101.26,101.26,3714.0,98.9729,98.9729,98.885,98.885,3714.0
2024-01-16 15:00:00,101.33,101.38,101.29,101.34,6866.0,98.9533,99.0022,98.9143,98.9631,6866.0
2024-01-16 15:05:00,101.33,101.45,101.32,101.4,8274.0,98.9533,99.0705,98.9436,99.0217,8274.0
2024-01-16 15:10:00,101.46,101.54,101.41,101.42,17880.0,99.0803,99.1584,99.0315,99.0412,17880.0
2024-01-16 15:15:00,101.36,101.47,101.35,101.35,6188.0,98.9826,99.0901,98.9729,98.9729,6188.0
2024-01-16 15:20:00,101.35,101.49,101.3,101.44,17652.0,98.9729,99.1096,98.924,99.0608,17652.0
2024-01-16 15:25:00,101.42,101.5,101.42,101.48,6390.0,99.0412,99.1194,99.0412,99.0998,6390.0
2024-01-16 15:30:00,101.46,101.52,101.21,101.21,28448.0,99.0803,99.1389,98.8362,98.8362,28448.0
2024-01-16 15:35:00,101.21,101.26,101.02,101.02,11910.0,98.8362,98.885,98.6506,98.6506,11910.0
2024-01-16 15:40:00,101.02,101.09,100.99,101.07,15178.0,98.6506,98.719,98.6213,98.6994,15178.0
2024-01-16 15:45:00,101.1,101.27,101.1,101.26,14816.0,98.7287,98.8947,98.7287,98.885,14816.0
2024-01-16 15:50:00,101.25,101.51,101.25,101.5,44406.0,98.8752,99.1291,98.8752,99.1194,44406.0
2024-01-16 15:55:00,101.5,101.58,101.27,101.55,146084.0,99.1194,99.1975,98.8947,99.1682,146084.0
2024-01-17 09:30:00,100.41,101.13,100.23,101.13,16914.0,98.0549,98.758,97.8791,98.758,16914.0
2024-01-17 09:35:00,101.13,101.18,100.58,100.89,3802.0,98.758,98.8069,98.2209,98.5237,3802.0
2024-01-17 09:40:00,101.25,101.25,100.77,100.94,1716.0,98.8752,98.8752,98.4065,98.5725,1716.0
2024-01-17 09:45:00,100.93,101.36,100.93,101.36,9804.0,98.5627,98.9826,98.5627,98.9826,9804.0
2024-01-17 09:50:00,101.25,101.31,100.78,100.93,13864.0,98.8752,98.9338,98.4162,98.5627,13864.0
2024-01-17 09:55:00,100.96,100.96,100.36,100.61,8846.0,98.592,98.592,98.0061,98.2502,8846.0
2024-01-17 10:00:00,100.39,101.35,100.32,101.26,16618.0,98.0354,98.9729,97.967,98.885,16618.0
2024-01-17 10:05:00,101.27,101.51,101.13,101.41,7518.0,98.8947,99.1291,98.758,99.0315,7518.0
2024-01-17 10:10:00,101.38,101.46,101.3,101.46,3428.0,99.0022,99.0803,98.924,99.0803,3428.0
2024-01-17 10:15:00,101.51,101.62,101.2,101.2,8576.0,99.1291,99.2365,98.8264,98.8264,8576.0
2024-01-17 10:20:00,101.3,101.41,101.14,101.17,4424.0,98.924,99.0315,98.7678,98.7971,4424.0
2024-01-17 10:25:00,101.19,101.23,101.06,101.06,3508.0,98.8166,98.8557,98.6897,98.6897,3508.0
2024-01-17 10:30:00,101.08,101.27,101.01,101.2,3954.0,98.7092,98.8947,98.6408,98.8264,3954.0
2024-01-17 10:35:00,101.17,101.4,101.15,101.39,3398.0,98.7971,99.0217,98.7776,99.0119,3398.0
2024-01-17 10:40:00,101.44,101.44,101.2,101.21,13554.0,99.0608,99.0608,98.8264,98.8362,13554.0
2024-01-17 10:45:00,101.26,101.58,101.26,101.58,6150.0,98.885,99.1975,98.885,99.1975,6150.0
2024-01-17 10:50:00,101.48,101.67,101.48,101.6,7362.0,99.0998,99.2854,99.0998,99.217,7362.0
2024-01-17 10:55:00,101.55,101.69,101.52,101.56,6436.0,99.1682,99.3049,99.1389,99.1779,6436.0
2024-01-17 11:00:00,101.56,101.63,101.48,101.48,14384.0,99.1779,99.2463,99.0998,99.0998,14384.0
2024-01-17 11:05:00,101.57,101.6,101.47,101.59,2648.0,99.1877,99.217,99.0901,99.2072,2648.0
2024-01-17 11:10:00,101.56,101.64,101.5,101.5,6100.0,99.1779,99.2561,99.1194,99.1194,6100.0
2024-01-17 11:15:00,101.53,101.75,101.5,101.63,2000.0,99.1486,99.3635,99.1194,99.2463,2000.0
2024-01-17 11:20:00,101.66,101.8,101.64,101.78,2412.0,99.2756,99.4123,99.2561,99.3928,2412.0
2024-01-17 11:25:00,101.82,101.88,101.8,101.86,3240.0,99.4318,99.4904,99.4123,99.4709,3240.0
2024-01-17 11:30:00,101.86,101.92,101.81,101.9,6544.0,99.4709,99.5295,99.4221,99.51,6544.0
2024-01-17 11:35:00,101.94,102.07,101.89,102.04,7546.0,99.549,99.676,99.5002,99.6467,7546.0
2024-01-17 11:40:00,102.01,102.16,102.0,102.09,5050.0,99.6174,99.7639,99.6076,99.6955,5050.0
2024-01-17 11:45:00,102.13,102.14,102.02,102.08,1890.0,99.7346,99.7443,99.6272,99.6857,1890.0
2024-01-17 11:50:00,102.07,102.07,101.99,102.05,6132.0,99.676,99.676,99.5979,99.6565,6132.0
2024-01-17 11:55:00,102.03,102.11,102.0,102.1,4064.0,99.6369,99.715,99.6076,99.7053,4064.0
2024-01-17 12:00:00,102.1,102.15,102.08,102.11,2926.0,99.7053,99.7541,99.6857,99.715,2926.0
2024-01-17 12:05:00,102.14,102.2,102.08,102.19,11600.0,99.7443,99.8029,99.6857,99.7932,11600.0
2024-01-17 12:10:00,102.19,102.33,102.11,102.22,9610.0,99.7932,99.9299,99.715,99.8225,9610.0
2024-01-17 12:15:00,102.24,102.24,102.1,102.16,4426.0,99.842,99.842,99.7053,99.7639,4426.0
2024-01-17 12:20:00,102.17,102.17,101.97,101.97,8260.0,99.7736,99.7736,99.5783,99.5783,8260.0
2024-01-17 12:25:00,102.1,102.1,102.03,102.03,1872.0,99.7053,99.7053,99.6369,99.6369,1872.0
2024-01-17 12:30:00,102.09,102.09,101.97,102.04,7244.0,99.6955,99.6955,99.5783,99.6467,7244.0
2024-01-17 12:35:00,102.0,102.04,101.91,101.96,8476.0,99.6076,99.6467,99.5197,99.5686,8476.0
2024-01-17 12:40:00,101.99,102.02,101.92,101.95,5220.0,99.5979,99.6272,99.5295,99.5588,5220.0
2024-01-17 12:45:00,101.98,102.06,101.96,101.97,4760.0,99.5881,99.6662,99.5686,99.5783,4760.0
2024-01-17 12:50:00,101.92,102.06,101.92,102.06,1824.0,99.5295,99.6662,99.5295,99.6662,1824.0
2024-01-17 12:55:00,102.1,102.13,101.98,101.99,4678.0,99.7053,99.7346,99.5881,99.5979,4678.0
2024-01-17 13:00:00,101.99,101.99,101.88,101.88,1442.0,99.5979,99.5979,99.4904,99.4904,1442.0
2024-01-17 13:05:00,101.91,101.99,101.86,101.86,5252.0,99.5197,99.5979,99.4709,99.4709,5252.0
2024-01-17 13:10:00,101.91,101.91,101.77,101.83,7264.0,99.5197,99.5197,99.383,99.4416,7264.0
2024-01-17 13:15:00,101.75,101.8,101.75,101.8,2954.0,99.3635,99.4123,99.3635,99.4123,2954.0
2024-01-17 13:20:00,101.81,101.85,101.64,101.64,4490.0,99.4221,99.4611,99.2561,99.2561,4490.0
2024-01-17 13:25:00,101.71,101.78,101.67,101.7,3156.0,99.3244,99.3928,99.2854,99.3147,3156.0
2024-01-17 13:30:00,101.73,101.73,101.6,101.68,2818.0,99.344,99.344,99.217,99.2951,2818.0
2024-01-17 13:35:00,101.66,101.68,101.61,101.68,2856.0,99.2756,99.2951,99.2268,99.2951,2856.0
2024-01-17 13:40:00,101.69,101.7,101.49,101.53,9420.0,99.3049,99.3147,99.1096,99.1486,9420.0
2024-01-17 13:45:00,101.48,101.48,101.27,101.27,6678.0,99.0998,99.0998,98.8947,98.8947,6678.0
2024-01-17 13:50:00,101.33,101.39,101.31,101.36,2600.0,98.9533,99.0119,98.9338,98.9826,2600.0
2024-01-17 13:55:00,101.34,101.39,101.2,101.39,13606.0,98.9631,99.0119,98.8264,99.0119,13606.0
2024-01-17 14:00:00,101.38,101.56,101.38,101.47,5440.0,99.0022,99.1779,99.0022,99.0901,5440.0
2024-01-17 14:05:00,101.42,101.45,101.42,101.43,804.0,99.0412,99.0705,99.0412,99.051,804.0
2024-01-17 14:10:00,101.5,101.54,101.42,101.49,3800.0,99.1194,99.1584,99.0412,99.1096,3800.0
2024-01-17 14:15:00,101.52,101.56,101.52,101.56,2678.0,99.1389,99.1779,99.1389,99.1779,2678.0
2024-01-17 14:20:00,101.55,101.65,101.49,101.63,7018.0,99.1682,99.2658,99.1096,99.2463,7018.0
2024-01-17 14:25:00,101.63,101.63,101.51,101.51,4122.0,99.2463,99.2463,99.1291,99.1291,4122.0
2024-01-17 14:30:00,101.61,101.66,101.38,101.39,24620.0,99.2268,99.2756,99.0022,99.0119,24620.0
2024-01-17 14:35:00,101.45,101.52,101.43,101.52,3700.0,99.0705,99.1389,99.051,99.1389,3700.0
2024-01-17 14:40:00,101.54,101.57,101.38,101.51,21412.0,99.1584,99.1877,99.0022,99.1291,21412.0
2024-01-17 14:45:00,101.51,101.61,101.5,101.53,7024.0,99.1291,99.2268,99.1194,99.1486,7024.0
2024-01-17 14:50:00,101.5,101.6,101.44,101.53,3050.0,99.1194,99.217,99.0608,99.1486,3050.0
2024-01-17 14:55:00,101.51,101.54,101.34,101.35,5400.0,99.1291,99.1584,98.9631,98.9729,5400.0
2024-01-17 15:00:00,101.31,101.31,101.11,101.11,12724.0,98.9338,98.9338,98.7385,98.7385,12724.0
2024-01-17 15:05:00,101.14,101.15,101.09,101.13,4710.0,98.7678,98.7776,98.719,98.758,4710.0
2024-01-17 15:10:00,101.13,101.23,101.05,101.18,7098.0,98.758,98.8557,98.6799,98.8069,7098.0
2024-01-17 15:15:00,101.2,101.38,101.2,101.38,3038.0,98.8264,99.0022,98.8264,99.0022,3038.0
2024-01-17 15:20:00,101.43,101.66,101.36,101.61,6598.0,99.051,99.2756,98.9826,99.2268,6598.0
2024-01-17 15:25:00,101.64,101.73,101.58,101.66,15202.0,99.2561,99.344,99.1975,99.2756,15202.0
2024-01-17 15:30:00,101.7,101.75,101.64,101.71,8554.0,99.3147,99.3635,99.2561,99.3244,8554.0
2024-01-17 15:35:00,101.74,101.82,101.71,101.81,7006.0,99.3537,99.4318,99.3244,99.4221,7006.0
2024-01-17 15:40:00,101.82,101.83,101.75,101.83,9732.0,99.4318,99.4416,99.3635,99.4416,9732.0
2024-01-17 15:45:00,101.83,101.86,101.7,101.73,18448.0,99.4416,99.4709,99.3147,99.344,18448.0
2024-01-17 15:50:00,101.74,102.06,101.73,102.02,34068.0,99.3537,99.6662,99.344,99.6272,34068.0
2024-01-17 15:55:00,102.0,102.13,101.93,101.98,101340.0,99.6076,99.7346,99.5393,99.5881,101340.0
2024-01-18 09:30:00,102.42,103.33,102.42,103.0,24160.0,100.4529,101.3454,100.4529,101.0217,24160.0
2024-01-18 09:35:00,103.0,103.47,102.87,103.32,13594.0,101.0217,101.4827,100.8942,101.3356,13594.0
2024-01-18 09:40:00,103.38,103.7,102.86,103.07,27352.0,101.3944,101.7083,100.8844,101.0904,27352.0
2024-01-18 09:45:00,103.23,103.6,103.08,103.29,10786.0,101.2473,101.6102,101.1002,101.3062,10786.0
2024-01-18 09:50:00,103.43,103.43,103.06,103.06,13060.0,101.4435,101.4435,101.0806,101.0806,13060.0
2024-01-18 09:55:00,103.07,103.33,103.07,103.31,10238.0,101.0904,101.3454,101.0904,101.3258,10238.0
2024-01-18 10:00:00,103.31,103.39,103.03,103.32,19154.0,101.3258,101.4042,101.0511,101.3356,19154.0
2024-01-18 10:05:00,103.37,103.88,103.36,103.75,12262.0,101.3846,101.8848,101.3748,101.7573,12262.0
2024-01-18 10:10:00,103.72,103.98,103.71,103.98,5100.0,101.7279,101.9829,101.7181,101.9829,5100.0
2024-01-18 10:15:00,103.96,104.0,103.62,103.66,9402.0,101.9633,102.0025,101.6298,101.669,9402.0
2024-01-18 10:20:00,103.64,103.74,103.54,103.54,9412.0,101.6494,101.7475,101.5514,101.5514,9412.0
2024-01-18 10:25:00,103.64,103.77,103.54,103.57,14346.0,101.6494,101.7769,101.5514,101.5808,14346.0
2024-01-18 10:30:00,103.54,103.58,103.35,103.5,10942.0,101.5514,101.5906,101.365,101.5121,10942.0
2024-01-18 10:35:00,103.58,103.64,103.3,103.41,7960.0,101.5906,101.6494,101.316,101.4239,7960.0
2024-01-18 10:40:00,103.41,103.47,103.27,103.27,8298.0,101.4239,101.4827,101.2865,101.2865,8298.0
2024-01-18 10:45:00,103.24,103.33,103.15,103.22,5334.0,101.2571,101.3454,101.1688,101.2375,5334.0
2024-01-18 10:50:00,103.12,103.14,102.94,103.14,7226.0,101.1394,101.159,100.9629,101.159,7226.0
2024-01-18 10:55:00,103.13,103.25,102.98,103.17,20212.0,101.1492,101.2669,101.0021,101.1885,20212.0
2024-01-18 11:00:00,103.11,103.13,102.97,103.13,8720.0,101.1296,101.1492,100.9923,101.1492,8720.0
2024-01-18 11:05:00,103.08,103.14,103.05,103.1,3400.0,101.1002,101.159,101.0708,101.1198,3400.0
2024-01-18 11:10:00,103.1,103.24,103.05,103.21,12480.0,101.1198,101.2571,101.0708,101.2277,12480.0
2024-01-18 11:15:00,103.2,103.33,103.2,103.33,5500.0,101.2179,101.3454,101.2179,101.3454,5500.0
2024-01-18 11:20:00,103.28,103.3,103.21,103.26,6158.0,101.2963,101.316,101.2277,101.2767,6158.0
2024-01-18 11:25:00,103.27,103.38,103.27,103.38,2738.0,101.2865,101.3944,101.2865,101.3944,2738.0
2024-01-18 11:30:00,103.37,103.47,103.32,103.44,4606.0,101.3846,101.4827,101.3356,101.4533,4606.0
2024-01-18 11:35:00,103.48,103.49,103.29,103.36,8044.0,101.4925,101.5023,101.3062,101.3748,8044.0
2024-01-18 11:40:00,103.3,103.3,103.14,103.14,4600.0,101.316,101.316,101.159,101.159,4600.0
2024-01-18 11:45:00,103.1,103.12,102.72,102.75,5952.0,101.1198,101.1394,100.7471,100.7765,5952.0
2024-01-18 11:50:00,102.67,102.99,102.67,102.82,18320.0,100.6981,101.0119,100.6981,100.8452,18320.0
2024-01-18 11:55:00,102.88,102.94,102.78,102.78,3896.0,100.904,100.9629,100.806,100.806,3896.0
2024-01-18 12:00:00,102.8,102.8,102.24,102.24,12402.0,100.8256,100.8256,100.2763,100.2763,12402.0
2024-01-18 12:05:00,102.16,102.36,102.16,102.26,2802.0,100.1979,100.394,100.1979,100.2959,2802.0
2024-01-18 12:10:00,102.2,102.25,101.92,102.17,7402.0,100.2371,100.2861,99.9625,100.2077,7402.0
2024-01-18 12:15:00,102.11,102.23,101.98,102.03,3990.0,100.1488,100.2665,100.0213,100.0704,3990.0
2024-01-18 12:20:00,102.0,102.17,102.0,102.09,4900.0,100.0409,100.2077,100.0409,100.1292,4900.0
2024-01-18 12:25:00,102.1,102.36,102.03,102.25,7744.0,100.139,100.394,100.0704,100.2861,7744.0
2024-01-18 12:30:00,102.18,102.22,101.97,101.97,7442.0,100.2175,100.2567,100.0115,100.0115,7442.0
2024-01-18 12:35:00,102.03,102.19,102.03,102.19,2200.0,100.0704,100.2273,100.0704,100.2273,2200.0
2024-01-18 12:40:00,102.08,102.36,102.08,102.3,9936.0,100.1194,100.394,100.1194,100.3352,9936.0
2024-01-18 12:45:00,102.34,102.35,102.31,102.31,1600.0,100.3744,100.3842,100.345,100.345,1600.0
2024-01-18 12:50:00,102.34,102.34,102.17,102.33,6476.0,100.3744,100.3744,100.2077,100.3646,6476.0
2024-01-18 12:55:00,102.31,102.33,102.28,102.33,1806.0,100.345,100.3646,100.3156,100.3646,1806.0
2024-01-18 13:00:00,102.32,102.32,102.04,102.11,3556.0,100.3548,100.3548,100.0802,100.1488,3556.0
2024-01-18 13:05:00,102.02,102.02,101.94,101.97,2260.0,100.0605,100.0605,99.9821,100.0115,2260.0
2024-01-18 13:10:00,101.97,101.97,101.81,101.89,4494.0,100.0115,100.0115,99.8546,99.933,4494.0
2024-01-18 13:15:00,101.88,102.0,101.88,101.98,5120.0,99.9232,100.0409,99.9232,100.0213,5120.0
2024-01-18 13:20:00,101.99,102.07,101.86,102.06,3630.0,100.0311,100.1096,99.9036,100.0998,3630.0
2024-01-18 13:25:00,102.02,102.24,102.02,102.23,2588.0,100.0605,100.2763,100.0605,100.2665,2588.0
2024-01-18 13:30:00,102.23,102.39,102.23,102.39,4358.0,100.2665,100.4234,100.2665,100.4234,4358.0
2024-01-18 13:35:00,102.32,102.58,102.32,102.58,2468.0,100.3548,100.6098,100.3548,100.6098,2468.0
2024-01-18 13:40:00,102.57,102.64,102.4,102.4,17932.0,100.6,100.6686,100.4332,100.4332,17932.0
2024-01-18 13:45:00,102.53,102.57,102.44,102.44,1600.0,100.5608,100.6,100.4725,100.4725,1600.0
2024-01-18 13:50:00,102.49,102.66,102.47,102.66,4982.0,100.5215,100.6883,100.5019,100.6883,4982.0
2024-01-18 13:55:00,102.61,102.63,102.52,102.52,2790.0,100.6392,100.6588,100.5509,100.5509,2790.0
2024-01-18 14:00:00,102.58,102.77,102.58,102.72,4220.0,100.6098,100.7961,100.6098,100.7471,4220.0
2024-01-18 14:05:00,102.74,102.77,102.73,102.77,4620.0,100.7667,100.7961,100.7569,100.7961,4620.0
2024-01-18 14:10:00,102.77,103.01,102.76,103.01,8384.0,100.7961,101.0315,100.7863,101.0315,8384.0
2024-01-18 14:15:00,103.01,103.11,102.96,103.05,5996.0,101.0315,101.1296,100.9825,101.0708,5996.0
2024-01-18 14:20:00,103.1,103.31,103.06,103.3,6852.0,101.1198,101.3258,101.0806,101.316,6852.0
2024-01-18 14:25:00,103.27,103.41,103.27,103.39,4718.0,101.2865,101.4239,101.2865,101.4042,4718.0
2024-01-18 14:30:00,103.41,103.45,103.28,103.32,10044.0,101.4239,101.4631,101.2963,101.3356,10044.0
2024-01-18 14:35:00,103.36,103.44,103.36,103.36,6478.0,101.3748,101.4533,101.3748,101.3748,6478.0
2024-01-18 14:40:00,103.33,103.36,103.29,103.31,2010.0,101.3454,101.3748,101.3062,101.3258,2010.0
2024-01-18 14:45:00,103.25,103.44,103.21,103.44,5914.0,101.2669,101.4533,101.2277,101.4533,5914.0
2024-01-18 14:50:00,103.45,103.58,103.45,103.58,4862.0,101.4631,101.5906,101.4631,101.5906,4862.0
2024-01-18 14:55:00,103.54,103.67,103.52,103.64,15772.0,101.5514,101.6789,101.5317,101.6494,15772.0
2024-01-18 15:00:00,103.67,103.67,103.43,103.55,17032.0,101.6789,101.6789,101.4435,101.5612,17032.0
2024-01-18 15:05:00,103.57,103.69,103.49,103.69,10674.0,101.5808,101.6985,101.5023,101.6985,10674.0
2024-01-18 15:10:00,103.74,103.74,103.56,103.56,4394.0,101.7475,101.7475,101.571,101.571,4394.0
2024-01-18 15:15:00,103.58,103.61,103.54,103.58,4994.0,101.5906,101.62,101.5514,101.5906,4994.0
2024-01-18 15:20:00,103.52,103.53,103.37,103.4,7758.0,101.5317,101.5415,101.3846,101.414,7758.0
2024-01-18 15:25:00,103.42,103.6,103.37,103.5,11614.0,101.4337,101.6102,101.3846,101.5121,11614.0
2024-01-18 15:30:00,103.53,103.56,103.29,103.39,7448.0,101.5415,101.571,101.3062,101.4042,7448.0
2024-01-18 15:35:00,103.36,103.42,103.35,103.36,13666.0,101.3748,101.4337,101.365,101.3748,13666.0
2024-01-18 15:40:00,103.36,103.39,103.32,103.36,8764.0,101.3748,101.4042,101.3356,101.3748,8764.0
2024-01-18 15:45:00,103.38,103.48,103.36,103.48,15764.0,101.3944,101.4925,101.3748,101.4925,15764.0
2024-01-18 15:50:00,103.48,103.64,103.46,103.49,26030.0,101.4925,101.6494,101.4729,101.5023,26030.0
2024-01-18 15:55:00,103.49,103.49,103.38,103.42,85646.0,101.5023,101.5023,101.3944,101.4337,85646.0
2024-01-19 09:30:00,103.58,103.65,103.23,103.32,14060.0,101.5906,101.6592,101.2473,101.3356,14060.0
2024-01-19 09:35:00,103.36,103.36,103.11,103.33,10256.0,101.3748,101.3748,101.1296,101.3454,10256.0
2024-01-19 09:40:00,103.29,103.29,102.58,102.69,14946.0,101.3062,101.3062,100.6098,100.7177,14946.0
2024-01-19 09:45:00,102.81,102.81,102.31,102.38,9820.0,100.8354,100.8354,100.345,100.4136,9820.0
2024-01-19 09:50:00,102.38,102.49,102.2,102.41,7196.0,100.4136,100.5215,100.2371,100.4431,7196.0
2024-01-19 09:55:00,102.27,102.27,101.86,101.96,5924.0,100.3057,100.3057,99.9036,100.0017,5924.0
2024-01-19 10:00:00,102.02,102.13,101.55,102.0,11060.0,100.0605,100.1684,99.5996,100.0409,11060.0
2024-01-19 10:05:00,101.92,101.92,101.58,101.58,1308.0,99.9625,99.9625,99.629,99.629,1308.0
2024-01-19 10:10:00,101.66,101.79,101.53,101.53,3528.0,99.7075,99.835,99.58,99.58,3528.0
2024-01-19 10:15:00,101.6,101.92,101.58,101.9,5782.0,99.6486,99.9625,99.629,99.9429,5782.0
2024-01-19 10:20:00,102.0,102.06,101.61,101.61,7234.0,100.0409,100.0998,99.6584,99.6584,7234.0
2024-01-19 10:25:00,101.77,101.77,101.53,101.75,4116.0,99.8153,99.8153,99.58,99.7957,4116.0
2024-01-19 10:30:00,101.64,101.73,101.35,101.35,2916.0,99.6878,99.7761,99.4034,99.4034,2916.0
2024-01-19 10:35:00,101.42,101.65,101.42,101.46,4346.0,99.4721,99.6977,99.4721,99.5113,4346.0
2024-01-19 10:40:00,101.46,101.74,101.46,101.67,6346.0,99.5113,99.7859,99.5113,99.7173,6346.0
2024-01-19 10:45:00,101.73,101.75,101.58,101.61,3858.0,99.7761,99.7957,99.629,99.6584,3858.0
2024-01-19 10:50:00,101.6,101.66,101.44,101.44,5258.0,99.6486,99.7075,99.4917,99.4917,5258.0
2024-01-19 10:55:00,101.46,101.64,101.46,101.59,5842.0,99.5113,99.6878,99.5113,99.6388,5842.0
2024-01-19 11:00:00,101.55,101.58,101.38,101.51,5706.0,99.5996,99.629,99.4328,99.5603,5706.0
2024-01-19 11:05:00,101.51,101.86,101.51,101.86,13630.0,99.5603,99.9036,99.5603,99.9036,13630.0
2024-01-19 11:10:00,101.9,101.9,101.71,101.76,5798.0,99.9429,99.9429,99.7565,99.8055,5798.0
2024-01-19 11:15:00,101.66,101.66,101.41,101.49,3214.0,99.7075,99.7075,99.4623,99.5407,3214.0
2024-01-19 11:20:00,101.42,101.49,101.36,101.42,2800.0,99.4721,99.5407,99.4132,99.4721,2800.0
2024-01-19 11:25:00,101.42,101.45,101.19,101.32,11364.0,99.4721,99.5015,99.2465,99.374,11364.0
2024-01-19 11:30:00,101.27,101.35,101.17,101.17,7594.0,99.325,99.4034,99.2269,99.2269,7594.0
2024-01-19 11:35:00,101.17,101.34,101.01,101.01,9556.0,99.2269,99.3936,99.0699,99.0699,9556.0
2024-01-19 11:40:00,100.95,101.04,100.81,100.98,4036.0,99.0111,99.0994,98.8738,99.0405,4036.0
2024-01-19 11:45:00,100.96,101.06,100.94,101.06,3038.0,99.0209,99.119,99.0013,99.119,3038.0
2024-01-19 11:50:00,101.03,101.45,101.03,101.25,12762.0,99.0896,99.5015,99.0896,99.3053,12762.0
2024-01-19 11:55:00,101.24,101.44,101.24,101.36,33252.0,99.2955,99.4917,99.2955,99.4132,33252.0
2024-01-19 12:00:00,101.43,101.54,101.36,101.43,23548.0,99.4819,99.5898,99.4132,99.4819,23548.0
2024-01-19 12:05:00,101.42,101.54,101.42,101.47,15922.0,99.4721,99.5898,99.4721,99.5211,15922.0
2024-01-19 12:10:00,101.46,101.52,101.41,101.46,5998.0,99.5113,99.5702,99.4623,99.5113,5998.0
2024-01-19 12:15:00,101.45,101.7,101.44,101.55,44650.0,99.5015,99.7467,99.4917,99.5996,44650.0
2024-01-19 12:20:00,101.58,101.74,101.49,101.73,15002.0,99.629,99.7859,99.5407,99.7761,15002.0
2024-01-19 12:25:00,101.86,101.97,101.83,101.97,3000.0,99.9036,100.0115,99.8742,100.0115,3000.0
2024-01-19 12:30:00,102.03,102.18,102.01,102.1,4968.0,100.0704,100.2175,100.0507,100.139,4968.0
2024-01-19 12:35:00,102.11,102.11,102.06,102.06,4480.0,100.1488,100.1488,100.0998,100.0998,4480.0
2024-01-19 12:40:00,102.05,102.09,101.93,102.09,9982.0,100.09,100.1292,99.9723,100.1292,9982.0
2024-01-19 12:45:00,102.04,102.09,102.02,102.02,1600.0,100.0802,100.1292,100.0605,100.0605,1600.0
2024-01-19 12:50:00,102.11,102.14,102.06,102.06,800.0,100.1488,100.1782,100.0998,100.0998,800.0
2024-01-19 12:55:00,102.06,102.36,102.06,102.36,4376.0,100.0998,100.394,100.0998,100.394,4376.0
2024-01-19 13:00:00,102.41,102.42,102.26,102.33,7178.0,100.4431,100.4529,100.2959,100.3646,7178.0
2024-01-19 13:05:00,102.33,102.69,102.33,102.69,5850.0,100.3646,100.7177,100.3646,100.7177,5850.0
2024-01-19 13:10:00,102.7,102.89,102.69,102.86,4616.0,100.7275,100.9138,100.7177,100.8844,4616.0
2024-01-19 13:15:00,102.89,103.03,102.84,102.84,2496.0,100.9138,101.0511,100.8648,100.8648,2496.0
2024-01-19 13:20:00,102.86,102.94,102.85,102.86,2816.0,100.8844,100.9629,100.8746,100.8844,2816.0
2024-01-19 13:25:00,102.82,102.89,102.82,102.89,1300.0,100.8452,100.9138,100.8452,100.9138,1300.0
2024-01-19 13:30:00,102.89,103.2,102.86,103.2,12486.0,100.9138,101.2179,100.8844,101.2179,12486.0
2024-01-19 13:35:00,103.14,103.23,103.13,103.13,8278.0,101.159,101.2473,101.1492,101.1492,8278.0
2024-01-19 13:40:00,103.2,103.27,103.06,103.11,7670.0,101.2179,101.2865,101.0806,101.1296,7670.0
2024-01-19 13:45:00,103.15,103.21,102.91,102.91,6054.0,101.1688,101.2277,100.9335,100.9335,6054.0
2024-01-19 13:50:00,102.88,102.92,102.86,102.9,9900.0,100.904,100.9433,100.8844,100.9236,9900.0
2024-01-19 13:55:00,102.92,103.0,102.92,102.97,4456.0,100.9433,101.0217,100.9433,100.9923,4456.0
2024-01-19 14:00:00,102.94,102.97,102.83,102.94,7314.0,100.9629,100.9923,100.855,100.9629,7314.0
2024-01-19 14:05:00,102.99,102.99,102.92,102.95,3324.0,101.0119,101.0119,100.9433,100.9727,3324.0
2024-01-19 14:10:00,103.02,103.08,102.94,103.07,12638.0,101.0413,101.1002,100.9629,101.0904,12638.0
2024-01-19 14:15:00,103.07,103.24,103.07,103.16,12534.0,101.0904,101.2571,101.0904,101.1787,12534.0
2024-01-19 14:20:00,103.14,103.19,102.94,102.95,6132.0,101.159,101.2081,100.9629,100.9727,6132.0
2024-01-19 14:25:00,103.01,103.24,102.99,103.03,19100.0,101.0315,101.2571,101.0119,101.0511,19100.0
2024-01-19 14:30:00,103.22,103.22,102.97,102.97,10300.0,101.2375,101.2375,100.9923,100.9923,10300.0
2024-01-19 14:35:00,102.97,103.08,102.95,103.07,8566.0,100.9923,101.1002,100.9727,101.0904,8566.0
2024-01-19 14:40:00,103.1,103.11,102.98,103.03,10830.0,101.1198,101.1296,101.0021,101.0511,10830.0
2024-01-19 14:45:00,103.03,103.08,102.91,103.02,7810.0,101.0511,101.1002,100.9335,101.0413,7810.0
2024-01-19 14:50:00,102.95,103.06,102.94,103.05,4624.0,100.9727,101.0806,100.9629,101.0708,4624.0
2024-01-19 14:55:00,103.05,103.16,103.05,103.14,7286.0,101.0708,101.1787,101.0708,101.159,7286.0
2024-01-19 15:00:00,103.15,103.17,103.06,103.13,8736.0,101.1688,101.1885,101.0806,101.1492,8736.0
2024-01-19 15:05:00,103.08,103.14,103.08,103.11,4220.0,101.1002,101.159,101.1002,101.1296,4220.0
2024-01-19 15:10:00,103.04,103.11,102.96,102.98,7122.0,101.061,101.1296,100.9825,101.0021,7122.0
2024-01-19 15:15:00,102.97,103.01,102.85,102.94,11466.0,100.9923,101.0315,100.8746,100.9629,11466.0
2024-01-19 15:20:00,102.94,102.96,102.74,102.87,6158.0,100.9629,100.9825,100.7667,100.8942,6158.0
2024-01-19 15:25:00,102.88,102.92,102.79,102.83,5746.0,100.904,100.9433,100.8158,100.855,5746.0
2024-01-19 15:30:00,102.81,102.89,102.77,102.89,13032.0,100.8354,100.9138,100.7961,100.9138,13032.0
2024-01-19 15:35:00,102.89,102.92,102.75,102.83,12548.0,100.9138,100.9433,100.7765,100.855,12548.0
2024-01-19 15:40:00,102.82,102.86,102.73,102.76,12178.0,100.8452,100.8844,100.7569,100.7863,12178.0
2024-01-19 15:45:00,102.73,102.79,102.65,102.7,19098.0,100.7569,100.8158,100.6784,100.7275,19098.0
2024-01-19 15:50:00,102.74,102.91,102.64,102.89,39046.0,100.7667,100.9335,100.6686,100.9138,39046.0
2024-01-19 15:55:00,102.92,103.22,102.92,103.21,109326.0,100.9433,101.2375,100.9433,101.2277,109326.0
2024-01-22 09:30:00,103.98,104.24,103.47,103.83,11562.0,101.9829,102.2379,101.4827,101.8358,11562.0
2024-01-22 09:35:00,103.83,103.91,103.36,103.63,11950.0,101.8358,101.9142,101.3748,101.6396,11950.0
2024-01-22 09:40:00,103.63,104.11,103.58,103.67,9940.0,101.6396,102.1104,101.5906,101.6789,9940.0
2024-01-22 09:45:00,103.63,103.77,103.59,103.7,14682.0,101.6396,101.7769,101.6004,101.7083,14682.0
2024-01-22 09:50:00,103.72,103.82,103.49,103.66,36010.0,101.7279,101.826,101.5023,101.669,36010.0
2024-01-22 09:55:00,103.66,103.73,103.2,103.53,45290.0,101.669,101.7377,101.2179,101.5415,45290.0
2024-01-22 10:00:00,103.53,103.68,103.45,103.45,52098.0,101.5415,101.6887,101.4631,101.4631,52098.0
2024-01-22 10:05:00,103.56,103.89,103.31,103.89,27300.0,101.571,101.8946,101.3258,101.8946,27300.0
2024-01-22 10:10:00,103.89,104.44,103.64,104.32,15690.0,101.8946,102.4341,101.6494,102.3164,15690.0
2024-01-22 10:15:00,104.42,104.56,104.21,104.25,12160.0,102.4145,102.5518,102.2085,102.2477,12160.0
2024-01-22 10:20:00,104.17,104.3,103.91,104.06,19824.0,102.1693,102.2968,101.9142,102.0614,19824.0
2024-01-22 10:25:00,104.09,104.25,103.96,103.96,11238.0,102.0908,102.2477,101.9633,101.9633,11238.0
2024-01-22 10:30:00,103.95,103.95,103.64,103.85,7266.0,101.9535,101.9535,101.6494,101.8554,7266.0
2024-01-22 10:35:00,103.83,103.83,103.42,103.42,10456.0,101.8358,101.8358,101.4337,101.4337,10456.0
2024-01-22 10:40:00,103.42,103.42,103.04,103.12,5630.0,101.4337,101.4337,101.061,101.1394,5630.0
2024-01-22 10:45:00,103.1,103.11,102.82,102.82,21458.0,101.1198,101.1296,100.8452,100.8452,21458.0
2024-01-22 10:50:00,102.85,103.32,102.85,103.28,14806.0,100.8746,101.3356,100.8746,101.2963,14806.0
2024-01-22 10:55:00,103.33,103.53,103.25,103.53,5626.0,101.3454,101.5415,101.2669,101.5415,5626.0
2024-01-22 11:00:00,103.47,103.67,103.27,103.67,12646.0,101.4827,101.6789,101.2865,101.6789,12646.0
2024-01-22 11:05:00,103.77,104.07,103.77,104.07,2088.0,101.7769,102.0712,101.7769,102.0712,2088.0
2024-01-22 11:10:00,104.07,104.19,103.94,104.14,2894.0,102.0712,102.1889,101.9437,102.1398,2894.0
2024-01-22 11:15:00,104.19,104.2,104.01,104.06,11972.0,102.1889,102.1987,102.0123,102.0614,11972.0
2024-01-22 11:20:00,104.13,104.21,104.06,104.07,2778.0,102.13,102.2085,102.0614,102.0712,2778.0
2024-01-22 11:25:00,104.03,104.06,103.6,103.8,21116.0,102.0319,102.0614,101.6102,101.8064,21116.0
2024-01-22 11:30:00,103.86,103.93,103.79,103.81,8282.0,101.8652,101.9339,101.7966,101.8162,8282.0
2024-01-22 11:35:00,103.74,103.79,103.61,103.64,15102.0,101.7475,101.7966,101.62,101.6494,15102.0
2024-01-22 11:40:00,103.62,103.62,103.38,103.38,3002.0,101.6298,101.6298,101.3944,101.3944,3002.0
2024-01-22 11:45:00,103.39,103.54,103.39,103.5,4364.0,101.4042,101.5514,101.4042,101.5121,4364.0
2024-01-22 11:50:00,103.47,103.64,103.38,103.63,31228.0,101.4827,101.6494,101.3944,101.6396,31228.0
2024-01-22 11:55:00,103.61,103.72,103.59,103.69,20392.0,101.62,101.7279,101.6004,101.6985,20392.0
2024-01-22 12:00:00,103.72,103.82,103.67,103.82,6782.0,101.7279,101.826,101.6789,101.826,6782.0
2024-01-22 12:05:00,103.8,103.81,103.69,103.78,7076.0,101.8064,101.8162,101.6985,101.7867,7076.0
2024-01-22 12:10:00,103.78,103.91,103.78,103.91,2842.0,101.7867,101.9142,101.7867,101.9142,2842.0
2024-01-22 12:15:00,103.92,103.95,103.83,103.93,6200.0,101.9241,101.9535,101.8358,101.9339,6200.0
2024-01-22 12:20:00,103.93,104.14,103.92,104.14,5712.0,101.9339,102.1398,101.9241,102.1398,5712.0
2024-01-22 12:25:00,104.2,104.36,104.1,104.36,3270.0,102.1987,102.3556,102.1006,102.3556,3270.0
2024-01-22 12:30:00,104.32,104.34,104.23,104.23,4558.0,102.3164,102.336,102.2281,102.2281,4558.0
2024-01-22 12:35:00,104.19,104.25,104.19,104.25,1852.0,102.1889,102.2477,102.1889,102.2477,1852.0
2024-01-22 12:40:00,104.18,104.22,104.17,104.22,1912.0,102.1791,102.2183,102.1693,102.2183,1912.0
2024-01-22 12:45:00,104.19,104.22,104.05,104.05,2400.0,102.1889,102.2183,102.0516,102.0516,2400.0
2024-01-22 12:50:00,104.08,104.28,104.03,104.23,7626.0,102.081,102.2771,102.0319,102.2281,7626.0
2024-01-22 12:55:00,104.2,104.2,104.19,104.2,652.0,102.1987,102.1987,102.1889,102.1987,652.0
2024-01-22 13:00:00,104.2,104.2,104.06,104.1,2390.0,102.1987,102.1987,102.0614,102.1006,2390.0
2024-01-22 13:05:00,104.11,104.17,104.11,104.17,2932.0,102.1104,102.1693,102.1104,102.1693,2932.0
2024-01-22 13:10:00,104.18,104.33,104.18,104.33,3000.0,102.1791,102.3262,102.1791,102.3262,3000.0
2024-01-22 13:15:00,104.28,104.28,104.13,104.2,2400.0,102.2771,102.2771,102.13,102.1987,2400.0
2024-01-22 13:20:00,104.14,104.15,104.07,104.07,3654.0,102.1398,102.1496,102.0712,102.0712,3654.0
2024-01-22 13:25:00,104.03,104.14,103.99,104.03,10888.0,102.0319,102.1398,101.9927,102.0319,10888.0
2024-01-22 13:30:00,104.04,104.04,104.04,104.04,200.0,102.0418,102.0418,102.0418,102.0418,200.0
2024-01-22 13:35:00,104.13,104.28,104.09,104.28,3482.0,102.13,102.2771,102.0908,102.2771,3482.0
2024-01-22 13:40:00,104.24,104.27,104.18,104.18,1282.0,102.2379,102.2673,102.1791,102.1791,1282.0
2024-01-22 13:45:00,104.23,104.31,104.23,104.29,2556.0,102.2281,102.3066,102.2281,102.2869,2556.0
2024-01-22 13:50:00,104.3,104.35,104.3,104.35,610.0,102.2968,102.3458,102.2968,102.3458,610.0
2024-01-22 13:55:00,104.38,104.41,104.37,104.39,3176.0,102.3752,102.4046,102.3654,102.385,3176.0
2024-01-22 14:00:00,104.41,104.63,104.41,104.63,7136.0,102.4046,102.6204,102.4046,102.6204,7136.0
2024-01-22 14:05:00,104.63,104.79,104.63,104.71,9840.0,102.6204,102.7773,102.6204,102.6989,9840.0
2024-01-22 14:10:00,104.72,104.72,104.6,104.63,5206.0,102.7087,102.7087,102.591,102.6204,5206.0
2024-01-22 14:15:00,104.63,104.63,104.58,104.61,2746.0,102.6204,102.6204,102.5714,102.6008,2746.0
2024-01-22 14:20:00,104.61,104.73,104.55,104.61,7154.0,102.6008,102.7185,102.542,102.6008,7154.0
2024-01-22 14:25:00,104.59,104.64,104.56,104.64,2412.0,102.5812,102.6302,102.5518,102.6302,2412.0
2024-01-22 14:30:00,104.62,104.83,104.58,104.78,7514.0,102.6106,102.8166,102.5714,102.7675,7514.0
2024-01-22 14:35:00,104.79,104.89,104.78,104.86,4532.0,102.7773,102.8754,102.7675,102.846,4532.0
2024-01-22 14:40:00,104.89,104.97,104.79,104.84,9272.0,102.8754,102.9539,102.7773,102.8264,9272.0
2024-01-22 14:45:00,104.84,104.95,104.84,104.92,4200.0,102.8264,102.9343,102.8264,102.9048,4200.0
2024-01-22 14:50:00,104.95,104.95,104.89,104.89,4166.0,102.9343,102.9343,102.8754,102.8754,4166.0
2024-01-22 14:55:00,104.88,104.9,104.74,104.74,3258.0,102.8656,102.8852,102.7283,102.7283,3258.0
2024-01-22 15:00:00,104.7,104.7,104.55,104.58,9328.0,102.6891,102.6891,102.542,102.5714,9328.0
2024-01-22 15:05:00,104.55,104.69,104.43,104.69,15854.0,102.542,102.6793,102.4243,102.6793,15854.0
2024-01-22 15:10:00,104.7,104.72,104.63,104.72,4258.0,102.6891,102.7087,102.6204,102.7087,4258.0
2024-01-22 15:15:00,104.72,104.76,104.7,104.73,7678.0,102.7087,102.7479,102.6891,102.7185,7678.0
2024-01-22 15:20:00,104.71,104.82,104.7,104.8,11482.0,102.6989,102.8068,102.6891,102.7872,11482.0
2024-01-22 15:25:00,104.83,104.87,104.8,104.86,6320.0,102.8166,102.8558,102.7872,102.846,6320.0
2024-01-22 15:30:00,104.89,104.99,104.83,104.94,25130.0,102.8754,102.9735,102.8166,102.9245,25130.0
2024-01-22 15:35:00,104.97,105.08,104.94,105.05,16488.0,102.9539,103.0618,102.9245,103.0324,16488.0
2024-01-22 15:40:00,105.05,105.17,105.05,105.11,18304.0,103.0324,103.15,103.0324,103.0912,18304.0
2024-01-22 15:45:00,105.11,105.11,104.74,104.74,25338.0,103.0912,103.0912,102.7283,102.7283,25338.0
2024-01-22 15:50:00,104.73,104.75,104.59,104.7,26950.0,102.7185,102.7381,102.5812,102.6891,26950.0
2024-01-22 15:55:00,104.69,104.97,104.69,104.83,73500.0,102.6793,102.9539,102.6793,102.8166,73500.0
2024-01-23 09:30:00,105.36,105.74,105.01,105.31,16756.0,103.3364,103.7091,102.9931,103.2874,16756.0
2024-01-23 09:35:00,105.56,105.65,104.87,105.14,6750.0,103.5326,103.6208,102.8558,103.1206,6750.0
2024-01-23 09:40:00,105.41,105.44,105.21,105.22,1200.0,103.3854,103.4149,103.1893,103.1991,1200.0
2024-01-23 09:45:00,105.04,105.64,104.96,105.5,10604.0,103.0225,103.611,102.9441,103.4737,10604.0
2024-01-23 09:50:00,105.56,105.74,105.42,105.58,12150.0,103.5326,103.7091,103.3952,103.5522,12150.0
2024-01-23 09:55:00,105.57,105.77,105.56,105.56,4802.0,103.5424,103.7385,103.5326,103.5326,4802.0
2024-01-23 10:00:00,105.64,105.77,105.6,105.76,11256.0,103.611,103.7385,103.5718,103.7287,11256.0
2024-01-23 10:05:00,105.71,105.79,105.64,105.79,3196.0,103.6797,103.7581,103.611,103.7581,3196.0
2024-01-23 10:10:00,105.8,105.91,105.79,105.83,1800.0,103.7679,103.8758,103.7581,103.7974,1800.0
2024-01-23 10:15:00,105.88,105.98,105.83,105.83,5226.0,103.8464,103.9445,103.7974,103.7974,5226.0
2024-01-23 10:20:00,105.77,105.81,105.33,105.33,3300.0,103.7385,103.7778,103.307,103.307,3300.0
2024-01-23 10:25:00,105.47,105.54,105.42,105.53,3040.0,103.4443,103.5129,103.3952,103.5031,3040.0
2024-01-23 10:30:00,105.33,105.39,105.32,105.38,1600.0,103.307,103.3658,103.2972,103.356,1600.0
2024-01-23 10:35:00,105.36,105.38,105.28,105.34,2272.0,103.3364,103.356,103.2579,103.3168,2272.0
2024-01-23 10:40:00,105.3,105.32,105.03,105.14,5030.0,103.2776,103.2972,103.0127,103.1206,5030.0
2024-01-23 10:45:00,105.05,105.15,104.98,105.14,7162.0,103.0324,103.1304,102.9637,103.1206,7162.0
2024-01-23 10:50:00,105.07,105.1,104.96,105.06,5600.0,103.052,103.0814,102.9441,103.0422,5600.0
2024-01-23 10:55:00,105.17,105.24,105.11,105.11,3688.0,103.15,103.2187,103.0912,103.0912,3688.0
2024-01-23 11:00:00,105.2,105.28,105.13,105.21,3406.0,103.1795,103.2579,103.1108,103.1893,3406.0
2024-01-23 11:05:00,105.25,105.35,105.24,105.35,2406.0,103.2285,103.3266,103.2187,103.3266,2406.0
2024-01-23 11:10:00,105.38,105.44,105.32,105.32,4484.0,103.356,103.4149,103.2972,103.2972,4484.0
2024-01-23 11:15:00,105.35,105.35,105.25,105.33,2304.0,103.3266,103.3266,103.2285,103.307,2304.0
2024-01-23 11:20:00,105.32,105.42,105.28,105.29,4808.0,103.2972,103.3952,103.2579,103.2677,4808.0
2024-01-23 11:25:00,105.32,105.34,104.86,104.88,6336.0,103.2972,103.3168,102.846,102.8656,6336.0
2024-01-23 11:30:00,104.89,105.02,104.89,104.93,6208.0,102.8754,103.0029,102.8754,102.9147,6208.0
2024-01-23 11:35:00,104.98,105.19,104.98,105.1,5214.0,102.9637,103.1697,102.9637,103.0814,5214.0
2024-01-23 11:40:00,105.11,105.2,105.11,105.2,3454.0,103.0912,103.1795,103.0912,103.1795,3454.0
2024-01-23 11:45:00,105.13,105.24,105.13,105.14,1410.0,103.1108,103.2187,103.1108,103.1206,1410.0
2024-01-23 11:50:00,105.25,105.34,105.22,105.34,3300.0,103.2285,103.3168,103.1991,103.3168,3300.0
2024-01-23 11:55:00,105.31,105.39,105.22,105.39,3554.0,103.2874,103.3658,103.1991,103.3658,3554.0
2024-01-23 12:00:00,105.4,105.4,105.22,105.22,5268.0,103.3756,103.3756,103.1991,103.1991,5268.0
2024-01-23 12:05:00,105.22,105.22,104.96,104.96,5586.0,103.1991,103.1991,102.9441,102.9441,5586.0
2024-01-23 12:10:00,104.99,105.07,104.95,104.96,2516.0,102.9735,103.052,102.9343,102.9441,2516.0
2024-01-23 12:15:00,104.97,105.14,104.95,105.14,4468.0,102.9539,103.1206,102.9343,103.1206,4468.0
2024-01-23 12:20:00,105.13,105.13,105.03,105.07,2620.0,103.1108,103.1108,103.0127,103.052,2620.0
2024-01-23 12:25:00,104.97,105.11,104.97,105.08,3002.0,102.9539,103.0912,102.9539,103.0618,3002.0
2024-01-23 12:30:00,105.14,105.16,105.11,105.15,2800.0,103.1206,103.1402,103.0912,103.1304,2800.0
2024-01-23 12:35:00,105.08,105.17,105.06,105.08,5234.0,103.0618,103.15,103.0422,103.0618,5234.0
2024-01-23 12:40:00,105.04,105.15,105.0,105.14,44552.0,103.0225,103.1304,102.9833,103.1206,44552.0
2024-01-23 12:45:00,105.14,105.14,105.03,105.09,2400.0,103.1206,103.1206,103.0127,103.0716,2400.0
2024-01-23 12:50:00,105.1,105.27,105.09,105.24,9854.0,103.0814,103.2481,103.0716,103.2187,9854.0
2024-01-23 12:55:00,105.29,105.33,105.22,105.32,6260.0,103.2677,103.307,103.1991,103.2972,6260.0
2024-01-23 13:00:00,105.3,105.3,105.11,105.11,3416.0,103.2776,103.2776,103.0912,103.0912,3416.0
2024-01-23 13:05:00,105.04,105.07,104.99,105.01,8200.0,103.0225,103.052,102.9735,102.9931,8200.0
2024-01-23 13:10:00,104.96,105.02,104.88,104.88,1894.0,102.9441,103.0029,102.8656,102.8656,1894.0
2024-01-23 13:15:00,104.92,105.01,104.89,104.93,4944.0,102.9048,102.9931,102.8754,102.9147,4944.0
2024-01-23 13:20:00,104.98,104.98,104.85,104.85,2882.0,102.9637,102.9637,102.8362,102.8362,2882.0
2024-01-23 13:25:00,104.71,104.85,104.69,104.77,3666.0,102.6989,102.8362,102.6793,102.7577,3666.0
2024-01-23 13:30:00,104.8,104.8,104.61,104.64,3436.0,102.7872,102.7872,102.6008,102.6302,3436.0
2024-01-23 13:35:00,104.64,104.72,104.61,104.61,6670.0,102.6302,102.7087,102.6008,102.6008,6670.0
2024-01-23 13:40:00,104.63,104.63,104.46,104.46,6650.0,102.6204,102.6204,102.4537,102.4537,6650.0
2024-01-23 13:45:00,104.48,104.57,104.35,104.5,13112.0,102.4733,102.5616,102.3458,102.4929,13112.0
2024-01-23 13:50:00,104.53,104.57,104.45,104.45,9468.0,102.5223,102.5616,102.4439,102.4439,9468.0
2024-01-23 13:55:00,104.51,104.57,104.42,104.57,3224.0,102.5027,102.5616,102.4145,102.5616,3224.0
2024-01-23 14:00:00,104.56,104.56,104.37,104.39,5450.0,102.5518,102.5518,102.3654,102.385,5450.0
2024-01-23 14:05:00,104.35,104.35,104.21,104.21,4686.0,102.3458,102.3458,102.2085,102.2085,4686.0
2024-01-23 14:10:00,104.17,104.2,104.12,104.14,7448.0,102.1693,102.1987,102.1202,102.1398,7448.0
2024-01-23 14:15:00,104.1,104.13,104.07,104.1,4238.0,102.1006,102.13,102.0712,102.1006,4238.0
2024-01-23 14:20:00,104.06,104.2,104.05,104.2,5454.0,102.0614,102.1987,102.0516,102.1987,5454.0
2024-01-23 14:25:00,104.18,104.19,104.11,104.14,4218.0,102.1791,102.1889,102.1104,102.1398,4218.0
2024-01-23 14:30:00,104.11,104.25,104.08,104.19,6424.0,102.1104,102.2477,102.081,102.1889,6424.0
2024-01-23 14:35:00,104.25,104.29,104.24,104.27,2348.0,102.2477,102.2869,102.2379,102.2673,2348.0
2024-01-23 14:40:00,104.26,104.39,104.26,104.32,17568.0,102.2575,102.385,102.2575,102.3164,17568.0
2024-01-23 14:45:00,104.28,104.59,104.28,104.58,13126.0,102.2771,102.5812,102.2771,102.5714,13126.0
2024-01-23 14:50:00,104.59,104.72,104.58,104.67,4324.0,102.5812,102.7087,102.5714,102.6597,4324.0
2024-01-23 14:55:00,104.68,104.95,104.67,104.95,28886.0,102.6695,102.9343,102.6597,102.9343,28886.0
2024-01-23 15:00:00,104.95,104.98,104.84,104.85,11712.0,102.9343,102.9637,102.8264,102.8362,11712.0
2024-01-23 15:05:00,104.85,105.14,104.85,105.09,3800.0,102.8362,103.1206,102.8362,103.0716,3800.0
2024-01-23 15:10:00,105.09,105.27,105.09,105.14,4944.0,103.0716,103.2481,103.0716,103.1206,4944.0
2024-01-23 15:15:00,105.14,105.33,105.14,105.29,6512.0,103.1206,103.307,103.1206,103.2677,6512.0
2024-01-23 15:20:00,105.29,105.32,105.17,105.17,7720.0,103.2677,103.2972,103.15,103.15,7720.0
2024-01-23 15:25:00,105.17,105.27,105.16,105.26,5280.0,103.15,103.2481,103.1402,103.2383,5280.0
2024-01-23 15:30:00,105.21,105.24,105.14,105.22,16692.0,103.1893,103.2187,103.1206,103.1991,16692.0
2024-01-23 15:35:00,105.17,105.19,105.1,105.11,10052.0,103.15,103.1697,103.0814,103.0912,10052.0
2024-01-23 15:40:00,105.11,105.12,104.95,104.99,13360.0,103.0912,103.101,102.9343,102.9735,13360.0
2024-01-23 15:45:00,104.96,104.98,104.75,104.8,18308.0,102.9441,102.9637,102.7381,102.7872,18308.0
2024-01-23 15:50:00,104.8,105.13,104.76,105.08,38204.0,102.7872,103.1108,102.7479,103.0618,38204.0
2024-01-23 15:55:00,105.1,105.36,105.1,105.28,110860.0,103.0814,103.3364,103.0814,103.2579,110860.0
2024-01-24 09:30:00,106.26,106.26,106.26,106.26,8990.0,104.2191,104.2191,104.2191,104.2191,8990.0
2024-01-24 09:35:00,106.15,106.15,105.77,106.0,5880.0,104.1112,104.1112,103.7385,103.9641,5880.0
2024-01-24 09:40:00,106.0,106.07,105.82,106.07,1600.0,103.9641,104.0328,103.7876,104.0328,1600.0
2024-01-24 09:45:00,105.91,105.91,105.49,105.49,914.0,103.8758,103.8758,103.4639,103.4639,914.0
2024-01-24 09:50:00,105.52,105.52,104.99,105.22,3696.0,103.4933,103.4933,102.9735,103.1991,3696.0
2024-01-24 09:55:00,105.18,105.44,105.07,105.07,3216.0,103.1599,103.4149,103.052,103.052,3216.0
2024-01-24 10:00:00,105.08,105.11,104.64,104.64,5880.0,103.0618,103.0912,102.6302,102.6302,5880.0
2024-01-24 10:05:00,104.58,105.01,104.58,104.85,7462.0,102.5714,102.9931,102.5714,102.8362,7462.0
2024-01-24 10:10:00,104.99,105.08,104.75,105.06,7848.0,102.9735,103.0618,102.7381,103.0422,7848.0
2024-01-24 10:15:00,105.12,105.14,105.01,105.12,3166.0,103.101,103.1206,102.9931,103.101,3166.0
2024-01-24 10:20:00,105.07,105.14,105.03,105.08,3384.0,103.052,103.1206,103.0127,103.0618,3384.0
2024-01-24 10:25:00,105.06,105.11,104.89,105.11,4336.0,103.0422,103.0912,102.8754,103.0912,4336.0
2024-01-24 10:30:00,105.0,105.11,104.82,105.1,2638.0,102.9833,103.0912,102.8068,103.0814,2638.0
2024-01-24 10:35:00,105.11,105.47,105.11,105.47,4068.0,103.0912,103.4443,103.0912,103.4443,4068.0
2024-01-24 10:40:00,105.46,105.79,105.46,105.78,3400.0,103.4345,103.7581,103.4345,103.7483,3400.0
2024-01-24 10:45:00,105.86,105.91,105.77,105.77,2138.0,103.8268,103.8758,103.7385,103.7385,2138.0
2024-01-24 10:50:00,105.67,105.7,105.36,105.53,4080.0,103.6404,103.6699,103.3364,103.5031,4080.0
2024-01-24 10:55:00,105.49,105.49,105.36,105.36,1000.0,103.4639,103.4639,103.3364,103.3364,1000.0
2024-01-24 11:00:00,105.51,105.6,105.36,105.36,3718.0,103.4835,103.5718,103.3364,103.3364,3718.0
2024-01-24 11:05:00,105.36,105.38,105.2,105.32,2600.0,103.3364,103.356,103.1795,103.2972,2600.0
2024-01-24 11:10:00,105.3,105.33,105.18,105.19,1000.0,103.2776,103.307,103.1599,103.1697,1000.0
2024-01-24 11:15:00,105.28,105.47,105.23,105.47,3250.0,103.2579,103.4443,103.2089,103.4443,3250.0
2024-01-24 11:20:00,105.48,105.48,105.42,105.42,1200.0,103.4541,103.4541,103.3952,103.3952,1200.0
2024-01-24 11:25:00,105.47,105.56,105.39,105.55,5616.0,103.4443,103.5326,103.3658,103.5227,5616.0
2024-01-24 11:30:00,105.49,105.49,105.32,105.33,1800.0,103.4639,103.4639,103.2972,103.307,1800.0
2024-01-24 11:35:00,105.35,105.41,105.29,105.35,2038.0,103.3266,103.3854,103.2677,103.3266,2038.0
2024-01-24 11:40:00,105.3,105.42,105.3,105.42,2044.0,103.2776,103.3952,103.2776,103.3952,2044.0
2024-01-24 11:45:00,105.36,105.44,105.3,105.4,6682.0,103.3364,103.4149,103.2776,103.3756,6682.0
2024-01-24 11:50:00,105.44,105.53,105.42,105.52,3434.0,103.4149,103.5031,103.3952,103.4933,3434.0
2024-01-24 11:55:00,105.5,105.6,105.47,105.6,8064.0,103.4737,103.5718,103.4443,103.5718,8064.0
2024-01-24 12:00:00,105.56,105.6,105.43,105.43,2600.0,103.5326,103.5718,103.4051,103.4051,2600.0
2024-01-24 12:05:00,105.44,105.53,105.32,105.53,3600.0,103.4149,103.5031,103.2972,103.5031,3600.0
2024-01-24 12:10:00,105.55,105.55,105.45,105.46,600.0,103.5227,103.5227,103.4247,103.4345,600.0
2024-01-24 12:15:00,105.46,105.55,105.33,105.33,8084.0,103.4345,103.5227,103.307,103.307,8084.0
2024-01-24 12:20:00,105.25,105.31,105.21,105.31,3634.0,103.2285,103.2874,103.1893,103.2874,3634.0
2024-01-24 12:25:00,105.32,105.34,105.32,105.34,1510.0,103.2972,103.3168,103.2972,103.3168,1510.0
2024-01-24 12:30:00,105.34,105.42,105.27,105.38,4144.0,103.3168,103.3952,103.2481,103.356,4144.0
2024-01-24 12:35:00,105.36,105.39,105.32,105.32,800.0,103.3364,103.3658,103.2972,103.2972,800.0
2024-01-24 12:40:00,105.33,105.33,105.13,105.13,1200.0,103.307,103.307,103.1108,103.1108,1200.0
2024-01-24 12:45:00,105.07,105.14,105.0,105.1,3506.0,103.052,103.1206,102.9833,103.0814,3506.0
2024-01-24 12:50:00,105.08,105.08,105.06,105.06,502.0,103.0618,103.0618,103.0422,103.0422,502.0
2024-01-24 12:55:00,105.08,105.08,104.99,104.99,1000.0,103.0618,103.0618,102.9735,102.9735,1000.0
2024-01-24 13:00:00,104.99,105.07,104.79,104.86,2828.0,102.9735,103.052,102.7773,102.846,2828.0
2024-01-24 13:05:00,104.86,104.97,104.71,104.8,9554.0,102.846,102.9539,102.6989,102.7872,9554.0
2024-01-24 13:10:00,104.85,104.89,104.76,104.76,2540.0,102.8362,102.8754,102.7479,102.7479,2540.0
2024-01-24 13:15:00,104.69,104.69,104.61,104.63,4720.0,102.6793,102.6793,102.6008,102.6204,4720.0
2024-01-24 13:20:00,104.58,104.73,104.58,104.69,6422.0,102.5714,102.7185,102.5714,102.6793,6422.0
2024-01-24 13:25:00,104.74,104.78,104.58,104.58,3324.0,102.7283,102.7675,102.5714,102.5714,3324.0
2024-01-24 13:30:00,104.58,104.67,104.38,104.39,7702.0,102.5714,102.6597,102.3752,102.385,7702.0
2024-01-24 13:35:00,104.38,104.52,104.18,104.18,2366.0,102.3752,102.5125,102.1791,102.1791,2366.0
2024-01-24 13:40:00,103.85,104.04,103.85,103.86,3800.0,101.8554,102.0418,101.8554,101.8652,3800.0
2024-01-24 13:45:00,103.85,103.9,103.72,103.73,3200.0,101.8554,101.9044,101.7279,101.7377,3200.0
2024-01-24 13:50:00,103.76,103.82,103.63,103.68,6892.0,101.7671,101.826,101.6396,101.6887,6892.0
2024-01-24 13:55:00,103.5,103.67,103.5,103.58,5520.0,101.5121,101.6789,101.5121,101.5906,5520.0
2024-01-24 14:00:00,103.6,103.66,103.58,103.61,4072.0,101.6102,101.669,101.5906,101.62,4072.0
2024-01-24 14:05:00,103.64,103.72,103.6,103.72,3072.0,101.6494,101.7279,101.6102,101.7279,3072.0
2024-01-24 14:10:00,103.67,103.69,103.61,103.69,1192.0,101.6789,101.6985,101.62,101.6985,1192.0
2024-01-24 14:15:00,103.66,103.66,103.57,103.62,3450.0,101.669,101.669,101.5808,101.6298,3450.0
2024-01-24 14:20:00,103.54,103.54,103.37,103.38,1650.0,101.5514,101.5514,101.3846,101.3944,1650.0
2024-01-24 14:25:00,103.37,103.42,103.3,103.3,3338.0,101.3846,101.4337,101.316,101.316,3338.0
2024-01-24 14:30:00,103.28,103.39,103.16,103.16,4354.0,101.2963,101.4042,101.1787,101.1787,4354.0
2024-01-24 14:35:00,103.17,103.38,103.17,103.38,5022.0,101.1885,101.3944,101.1885,101.3944,5022.0
2024-01-24 14:40:00,103.39,103.53,103.39,103.53,4792.0,101.4042,101.5415,101.4042,101.5415,4792.0
2024-01-24 14:45:00,103.51,103.57,103.49,103.49,3052.0,101.5219,101.5808,101.5023,101.5023,3052.0
2024-01-24 14:50:00,103.53,103.62,103.5,103.5,3534.0,101.5415,101.6298,101.5121,101.5121,3534.0
2024-01-24 14:55:00,103.48,103.48,103.41,103.47,4164.0,101.4925,101.4925,101.4239,101.4827,4164.0
2024-01-24 15:00:00,103.41,103.41,103.32,103.4,5490.0,101.4239,101.4239,101.3356,101.414,5490.0
2024-01-24 15:05:00,103.36,103.46,103.34,103.34,4250.0,101.3748,101.4729,101.3552,101.3552,4250.0
2024-01-24 15:10:00,103.29,103.33,103.17,103.17,3200.0,101.3062,101.3454,101.1885,101.1885,3200.0
2024-01-24 15:15:00,103.23,103.26,103.14,103.21,4942.0,101.2473,101.2767,101.159,101.2277,4942.0
2024-01-24 15:20:00,103.13,103.2,103.0,103.2,9386.0,101.1492,101.2179,101.0217,101.2179,9386.0
2024-01-24 15:25:00,103.18,103.19,103.04,103.19,4792.0,101.1983,101.2081,101.061,101.2081,4792.0
2024-01-24 15:30:00,103.14,103.38,103.14,103.35,10268.0,101.159,101.3944,101.159,101.365,10268.0
2024-01-24 15:35:00,103.39,103.57,103.36,103.57,5046.0,101.4042,101.5808,101.3748,101.5808,5046.0
2024-01-24 15:40:00,103.56,103.75,103.53,103.67,13062.0,101.571,101.7573,101.5415,101.6789,13062.0
2024-01-24 15:45:00,103.7,103.78,103.56,103.56,13506.0,101.7083,101.7867,101.571,101.571,13506.0
2024-01-24 15:50:00,103.55,103.67,103.49,103.59,22978.0,101.5612,101.6789,101.5023,101.6004,22978.0
2024-01-24 15:55:00,103.65,103.88,103.65,103.86,67178.0,101.6592,101.8848,101.6592,101.8652,67178.0
2024-01-25 09:30:00,104.3,104.42,103.87,104.42,21368.0,102.2968,102.4145,101.875,102.4145,21368.0
2024-01-25 09:35:00,104.67,104.89,104.6,104.89,3766.0,102.6597,102.8754,102.591,102.8754,3766.0
2024-01-25 09:40:00,104.89,104.89,104.67,104.67,1610.0,102.8754,102.8754,102.6597,102.6597,1610.0
2024-01-25 09:45:00,104.3,104.3,104.23,104.23,840.0,102.2968,102.2968,102.2281,102.2281,840.0
2024-01-25 09:50:00,104.23,104.39,104.18,104.39,26566.0,102.2281,102.385,102.1791,102.385,26566.0
2024-01-25 09:55:00,104.53,104.73,104.5,104.73,2734.0,102.5223,102.7185,102.4929,102.7185,2734.0
2024-01-25 10:00:00,104.95,104.98,104.75,104.98,6394.0,102.9343,102.9637,102.7381,102.9637,6394.0
2024-01-25 10:05:00,104.98,105.19,104.9,105.08,16490.0,102.9637,103.1697,102.8852,103.0618,16490.0
2024-01-25 10:10:00,105.08,105.27,104.63,104.73,9494.0,103.0618,103.2481,102.6204,102.7185,9494.0
2024-01-25 10:15:00,104.74,104.75,104.37,104.39,4798.0,102.7283,102.7381,102.3654,102.385,4798.0
2024-01-25 10:20:00,104.46,104.48,104.36,104.46,3400.0,102.4537,102.4733,102.3556,102.4537,3400.0
2024-01-25 10:25:00,104.49,104.49,104.29,104.32,4800.0,102.4831,102.4831,102.2869,102.3164,4800.0
2024-01-25 10:30:00,104.32,104.5,104.04,104.2,6442.0,102.3164,102.4929,102.0418,102.1987,6442.0
2024-01-25 10:35:00,104.19,104.19,104.07,104.07,3294.0,102.1889,102.1889,102.0712,102.0712,3294.0
2024-01-25 10:40:00,104.11,104.11,103.86,103.97,17650.0,102.1104,102.1104,101.8652,101.9731,17650.0
2024-01-25 10:45:00,104.07,104.19,103.97,104.12,5800.0,102.0712,102.1889,101.9731,102.1202,5800.0
2024-01-25 10:50:00,104.03,104.17,103.99,104.17,2136.0,102.0319,102.1693,101.9927,102.1693,2136.0
2024-01-25 10:55:00,104.11,104.44,104.1,104.44,5000.0,102.1104,102.4341,102.1006,102.4341,5000.0
2024-01-25 11:00:00,104.39,104.47,104.31,104.47,2604.0,102.385,102.4635,102.3066,102.4635,2604.0
2024-01-25 11:05:00,104.49,104.55,104.42,104.49,2828.0,102.4831,102.542,102.4145,102.4831,2828.0
2024-01-25 11:10:00,104.5,104.67,104.5,104.63,3402.0,102.4929,102.6597,102.4929,102.6204,3402.0
2024-01-25 11:15:00,104.61,104.8,104.61,104.8,3280.0,102.6008,102.7872,102.6008,102.7872,3280.0
2024-01-25 11:20:00,104.77,104.81,104.72,104.81,3398.0,102.7577,102.797,102.7087,102.797,3398.0
2024-01-25 11:25:00,104.76,104.9,104.75,104.9,1400.0,102.7479,102.8852,102.7381,102.8852,1400.0
2024-01-25 11:30:00,104.96,105.07,104.94,105.02,3600.0,102.9441,103.052,102.9245,103.0029,3600.0
2024-01-25 11:35:00,105.08,105.19,105.06,105.12,4312.0,103.0618,103.1697,103.0422,103.101,4312.0
2024-01-25 11:40:00,105.06,105.14,104.89,104.99,8956.0,103.0422,103.1206,102.8754,102.9735,8956.0
2024-01-25 11:45:00,104.98,105.1,104.98,105.1,2204.0,102.9637,103.0814,102.9637,103.0814,2204.0
2024-01-25 11:50:00,105.04,105.04,104.98,105.0,2454.0,103.0225,103.0225,102.9637,102.9833,2454.0
2024-01-25 11:55:00,105.03,105.03,104.96,104.97,2734.0,103.0127,103.0127,102.9441,102.9539,2734.0
2024-01-25 12:00:00,104.99,104.99,104.78,104.78,3790.0,102.9735,102.9735,102.7675,102.7675,3790.0
2024-01-25 12:05:00,104.71,104.71,104.5,104.57,3692.0,102.6989,102.6989,102.4929,102.5616,3692.0
2024-01-25 12:10:00,104.6,104.64,104.55,104.61,1600.0,102.591,102.6302,102.542,102.6008,1600.0
2024-01-25 12:15:00,104.67,104.69,104.56,104.57,4016.0,102.6597,102.6793,102.5518,102.5616,4016.0
2024-01-25 12:20:00,104.6,104.7,104.59,104.64,4032.0,102.591,102.6891,102.5812,102.6302,4032.0
2024-01-25 12:25:00,104.67,104.72,104.67,104.67,2404.0,102.6597,102.7087,102.6597,102.6597,2404.0
2024-01-25 12:30:00,104.61,104.62,104.5,104.5,4918.0,102.6008,102.6106,102.4929,102.4929,4918.0
2024-01-25 12:35:00,104.56,104.61,104.55,104.61,1600.0,102.5518,102.6008,102.542,102.6008,1600.0
2024-01-25 12:40:00,104.61,104.62,104.59,104.62,1240.0,102.6008,102.6106,102.5812,102.6106,1240.0
2024-01-25 12:45:00,104.56,104.6,104.46,104.53,9788.0,102.5518,102.591,102.4537,102.5223,9788.0
2024-01-25 12:50:00,104.55,104.55,104.52,104.52,1202.0,102.542,102.542,102.5125,102.5125,1202.0
2024-01-25 12:55:00,104.58,104.72,104.58,104.72,2662.0,102.5714,102.7087,102.5714,102.7087,2662.0
2024-01-25 13:00:00,104.76,104.93,104.74,104.84,6368.0,102.7479,102.9147,102.7283,102.8264,6368.0
2024-01-25 13:05:00,104.88,105.04,104.88,104.98,1800.0,102.8656,103.0225,102.8656,102.9637,1800.0
2024-01-25 13:10:00,104.98,105.03,104.96,105.02,1600.0,102.9637,103.0127,102.9441,103.0029,1600.0
2024-01-25 13:15:00,104.93,104.95,104.81,104.86,5534.0,102.9147,102.9343,102.797,102.846,5534.0
2024-01-25 13:20:00,104.9,104.95,104.86,104.89,1200.0,102.8852,102.9343,102.846,102.8754,1200.0
2024-01-25 13:25:00,104.91,104.93,104.85,104.86,2768.0,102.895,102.9147,102.8362,102.846,2768.0
2024-01-25 13:30:00,104.83,104.91,104.83,104.87,1600.0,102.8166,102.895,102.8166,102.8558,1600.0
2024-01-25 13:35:00,104.86,104.91,104.85,104.86,2000.0,102.846,102.895,102.8362,102.846,2000.0
2024-01-25 13:40:00,104.92,105.08,104.88,105.03,6414.0,102.9048,103.0618,102.8656,103.0127,6414.0
2024-01-25 13:45:00,104.99,104.99,104.94,104.94,3416.0,102.9735,102.9735,102.9245,102.9245,3416.0
2024-01-25 13:50:00,105.02,105.06,104.97,104.99,1600.0,103.0029,103.0422,102.9539,102.9735,1600.0
2024-01-25 13:55:00,104.93,104.94,104.69,104.69,4456.0,102.9147,102.9245,102.6793,102.6793,4456.0
2024-01-25 14:00:00,104.66,104.67,104.54,104.64,8002.0,102.6498,102.6597,102.5321,102.6302,8002.0
2024-01-25 14:05:00,104.64,104.69,104.58,104.64,2496.0,102.6302,102.6793,102.5714,102.6302,2496.0
2024-01-25 14:10:00,104.66,104.78,104.64,104.74,3068.0,102.6498,102.7675,102.6302,102.7283,3068.0
2024-01-25 14:15:00,104.74,104.83,104.67,104.83,3800.0,102.7283,102.8166,102.6597,102.8166,3800.0
2024-01-25 14:20:00,104.83,104.94,104.78,104.85,4600.0,102.8166,102.9245,102.7675,102.8362,4600.0
2024-01-25 14:25:00,104.89,105.07,104.89,105.07,2346.0,102.8754,103.052,102.8754,103.052,2346.0
2024-01-25 14:30:00,105.06,105.14,105.02,105.08,3600.0,103.0422,103.1206,103.0029,103.0618,3600.0
2024-01-25 14:35:00,105.1,105.14,105.02,105.02,6472.0,103.0814,103.1206,103.0029,103.0029,6472.0
2024-01-25 14:40:00,105.05,105.11,105.04,105.06,4474.0,103.0324,103.0912,103.0225,103.0422,4474.0
2024-01-25 14:45:00,105.11,105.11,105.0,105.06,3840.0,103.0912,103.0912,102.9833,103.0422,3840.0
2024-01-25 14:50:00,105.04,105.2,105.02,105.2,6402.0,103.0225,103.1795,103.0029,103.1795,6402.0
2024-01-25 14:55:00,105.28,105.32,105.21,105.32,5600.0,103.2579,103.2972,103.1893,103.2972,5600.0
2024-01-25 15:00:00,105.29,105.33,105.26,105.3,5498.0,103.2677,103.307,103.2383,103.2776,5498.0
2024-01-25 15:05:00,105.25,105.3,105.21,105.22,12446.0,103.2285,103.2776,103.1893,103.1991,12446.0
2024-01-25 15:10:00,105.24,105.25,105.08,105.08,4500.0,103.2187,103.2285,103.0618,103.0618,4500.0
2024-01-25 15:15:00,105.07,105.27,105.07,105.27,11238.0,103.052,103.2481,103.052,103.2481,11238.0
2024-01-25 15:20:00,105.31,105.32,105.23,105.23,5638.0,103.2874,103.2972,103.2089,103.2089,5638.0
2024-01-25 15:25:00,105.21,105.27,105.2,105.24,4754.0,103.1893,103.2481,103.1795,103.2187,4754.0
2024-01-25 15:30:00,105.22,105.35,105.2,105.35,7234.0,103.1991,103.3266,103.1795,103.3266,7234.0
2024-01-25 15:35:00,105.38,105.42,105.33,105.42,10726.0,103.356,103.3952,103.307,103.3952,10726.0
2024-01-25 15:40:00,105.4,105.44,105.33,105.38,14748.0,103.3756,103.4149,103.307,103.356,14748.0
2024-01-25 15:45:00,105.36,105.42,105.17,105.17,15656.0,103.3364,103.3952,103.15,103.15,15656.0
2024-01-25 15:50:00,105.24,105.45,105.14,105.2,36490.0,103.2187,103.4247,103.1206,103.1795,36490.0
2024-01-25 15:55:00,105.2,105.25,105.03,105.07,102646.0,103.1795,103.2285,103.0127,103.052,102646.0
2024-01-26 09:30:00,105.42,105.88,105.42,105.58,9114.0,103.3952,103.8464,103.3952,103.5522,9114.0
2024-01-26 09:35:00,105.58,105.83,105.19,105.19,6158.0,103.5522,103.7974,103.1697,103.1697,6158.0
2024-01-26 09:40:00,105.08,105.11,105.08,105.11,800.0,103.0618,103.0912,103.0618,103.0912,800.0
2024-01-26 09:45:00,105.14,105.51,104.8,105.01,3290.0,103.1206,103.4835,102.7872,102.9931,3290.0
2024-01-26 09:50:00,104.88,105.04,104.79,104.86,2434.0,102.8656,103.0225,102.7773,102.846,2434.0
2024-01-26 09:55:00,104.76,104.92,104.29,104.88,6124.0,102.7479,102.9048,102.2869,102.8656,6124.0
2024-01-26 10:00:00,104.67,104.8,104.49,104.75,3810.0,102.6597,102.7872,102.4831,102.7381,3810.0
2024-01-26 10:05:00,104.45,104.52,104.27,104.49,3758.0,102.4439,102.5125,102.2673,102.4831,3758.0
2024-01-26 10:10:00,104.47,104.67,104.36,104.5,6044.0,102.4635,102.6597,102.3556,102.4929,6044.0
2024-01-26 10:15:00,104.47,104.55,104.25,104.55,7224.0,102.4635,102.542,102.2477,102.542,7224.0
2024-01-26 10:20:00,104.61,104.79,104.61,104.79,1802.0,102.6008,102.7773,102.6008,102.7773,1802.0
2024-01-26 10:25:00,104.95,105.15,104.95,105.03,2600.0,102.9343,103.1304,102.9343,103.0127,2600.0
2024-01-26 10:30:00,105.06,105.08,104.95,104.99,4846.0,103.0422,103.0618,102.9343,102.9735,4846.0
2024-01-26 10:35:00,104.91,105.11,104.9,105.09,5862.0,102.895,103.0912,102.8852,103.0716,5862.0
2024-01-26 10:40:00,105.12,105.12,105.03,105.04,2202.0,103.101,103.101,103.0127,103.0225,2202.0
2024-01-26 10:45:00,105.18,105.18,104.9,104.92,5728.0,103.1599,103.1599,102.8852,102.9048,5728.0
2024-01-26 10:50:00,105.06,105.48,105.0,105.25,6770.0,103.0422,103.4541,102.9833,103.2285,6770.0
2024-01-26 10:55:00,105.36,105.36,105.25,105.29,1200.0,103.3364,103.3364,103.2285,103.2677,1200.0
2024-01-26 11:00:00,105.28,105.28,105.03,105.03,2004.0,103.2579,103.2579,103.0127,103.0127,2004.0
2024-01-26 11:05:00,104.94,105.11,104.94,105.1,1800.0,102.9245,103.0912,102.9245,103.0814,1800.0
2024-01-26 11:10:00,105.02,105.02,104.78,104.78,3810.0,103.0029,103.0029,102.7675,102.7675,3810.0
2024-01-26 11:15:00,104.8,104.8,104.71,104.71,1600.0,102.7872,102.7872,102.6989,102.6989,1600.0
2024-01-26 11:20:00,104.67,104.83,104.64,104.77,7744.0,102.6597,102.8166,102.6302,102.7577,7744.0
2024-01-26 11:25:00,104.71,104.8,104.71,104.74,1772.0,102.6989,102.7872,102.6989,102.7283,1772.0
2024-01-26 11:30:00,104.74,104.85,104.73,104.77,3148.0,102.7283,102.8362,102.7185,102.7577,3148.0
2024-01-26 11:35:00,104.76,104.81,104.66,104.66,3000.0,102.7479,102.797,102.6498,102.6498,3000.0
2024-01-26 11:40:00,104.72,104.82,104.67,104.77,3802.0,102.7087,102.8068,102.6597,102.7577,3802.0
2024-01-26 11:45:00,104.76,104.91,104.67,104.82,6122.0,102.7479,102.895,102.6597,102.8068,6122.0
2024-01-26 11:50:00,104.91,105.05,104.86,105.04,2000.0,102.895,103.0324,102.846,103.0225,2000.0
2024-01-26 11:55:00,105.04,105.05,105.04,105.04,1000.0,103.0225,103.0324,103.0225,103.0225,1000.0
2024-01-26 12:00:00,105.2,105.24,105.16,105.24,2772.0,103.1795,103.2187,103.1402,103.2187,2772.0
2024-01-26 12:05:00,105.23,105.23,104.97,105.01,6700.0,103.2089,103.2089,102.9539,102.9931,6700.0
2024-01-26 12:10:00,104.95,104.99,104.89,104.95,7428.0,102.9343,102.9735,102.8754,102.9343,7428.0
2024-01-26 12:15:00,104.93,104.96,104.81,104.84,7032.0,102.9147,102.9441,102.797,102.8264,7032.0
2024-01-26 12:20:00,104.81,104.89,104.79,104.86,3416.0,102.797,102.8754,102.7773,102.846,3416.0
2024-01-26 12:25:00,104.81,104.92,104.8,104.92,2000.0,102.797,102.9048,102.7872,102.9048,2000.0
2024-01-26 12:30:00,104.85,104.85,104.68,104.68,1200.0,102.8362,102.8362,102.6695,102.6695,1200.0
2024-01-26 12:35:00,104.77,104.77,104.41,104.52,6554.0,102.7577,102.7577,102.4046,102.5125,6554.0
2024-01-26 12:40:00,104.44,104.52,104.29,104.29,5402.0,102.4341,102.5125,102.2869,102.2869,5402.0
2024-01-26 12:45:00,104.33,104.44,104.33,104.34,3390.0,102.3262,102.4341,102.3262,102.336,3390.0
2024-01-26 12:50:00,104.33,104.35,104.27,104.35,3000.0,102.3262,102.3458,102.2673,102.3458,3000.0
2024-01-26 12:55:00,104.31,104.33,104.31,104.32,676.0,102.3066,102.3262,102.3066,102.3164,676.0
2024-01-26 13:00:00,104.27,104.27,104.13,104.13,7324.0,102.2673,102.2673,102.13,102.13,7324.0
2024-01-26 13:05:00,104.1,104.27,104.1,104.25,3100.0,102.1006,102.2673,102.1006,102.2477,3100.0
2024-01-26 13:10:00,104.27,104.3,104.2,104.25,2220.0,102.2673,102.2968,102.1987,102.2477,2220.0
2024-01-26 13:15:00,104.22,104.23,104.17,104.17,3282.0,102.2183,102.2281,102.1693,102.1693,3282.0
2024-01-26 13:20:00,104.22,104.39,104.22,104.39,5714.0,102.2183,102.385,102.2183,102.385,5714.0
2024-01-26 13:25:00,104.4,104.4,104.32,104.39,1904.0,102.3948,102.3948,102.3164,102.385,1904.0
2024-01-26 13:30:00,104.43,104.43,104.29,104.37,1660.0,102.4243,102.4243,102.2869,102.3654,1660.0
2024-01-26 13:35:00,104.36,104.42,104.33,104.38,9544.0,102.3556,102.4145,102.3262,102.3752,9544.0
2024-01-26 13:40:00,104.39,104.42,104.15,104.23,10692.0,102.385,102.4145,102.1496,102.2281,10692.0
2024-01-26 13:45:00,104.19,104.19,104.11,104.13,1000.0,102.1889,102.1889,102.1104,102.13,1000.0
2024-01-26 13:50:00,104.14,104.21,104.05,104.05,4582.0,102.1398,102.2085,102.0516,102.0516,4582.0
2024-01-26 13:55:00,104.07,104.15,104.06,104.12,2800.0,102.0712,102.1496,102.0614,102.1202,2800.0
2024-01-26 14:00:00,104.13,104.25,104.12,104.25,2856.0,102.13,102.2477,102.1202,102.2477,2856.0
2024-01-26 14:05:00,104.23,104.31,104.22,104.28,4800.0,102.2281,102.3066,102.2183,102.2771,4800.0
2024-01-26 14:10:00,104.31,104.31,104.2,104.21,2704.0,102.3066,102.3066,102.1987,102.2085,2704.0
2024-01-26 14:15:00,104.27,104.33,104.27,104.33,1400.0,102.2673,102.3262,102.2673,102.3262,1400.0
2024-01-26 14:20:00,104.33,104.34,104.23,104.28,3256.0,102.3262,102.336,102.2281,102.2771,3256.0
2024-01-26 14:25:00,104.22,104.33,104.22,104.3,5538.0,102.2183,102.3262,102.2183,102.2968,5538.0
2024-01-26 14:30:00,104.35,104.35,104.27,104.28,2074.0,102.3458,102.3458,102.2673,102.2771,2074.0
2024-01-26 14:35:00,104.37,104.45,104.36,104.45,2998.0,102.3654,102.4439,102.3556,102.4439,2998.0
2024-01-26 14:40:00,104.49,104.51,104.46,104.48,2000.0,102.4831,102.5027,102.4537,102.4733,2000.0
2024-01-26 14:45:00,104.46,104.54,104.46,104.47,1600.0,102.4537,102.5321,102.4537,102.4635,1600.0
2024-01-26 14:50:00,104.57,104.57,104.49,104.49,2600.0,102.5616,102.5616,102.4831,102.4831,2600.0
2024-01-26 14:55:00,104.48,104.51,104.42,104.47,5182.0,102.4733,102.5027,102.4145,102.4635,5182.0
2024-01-26 15:00:00,104.45,104.45,104.45,104.45,840.0,102.4439,102.4439,102.4439,102.4439,840.0
2024-01-26 15:05:00,104.42,104.53,104.42,104.49,3640.0,102.4145,102.5223,102.4145,102.4831,3640.0
2024-01-26 15:10:00,104.52,104.55,104.45,104.51,5102.0,102.5125,102.542,102.4439,102.5027,5102.0
2024-01-26 15:15:00,104.48,104.48,104.45,104.45,2002.0,102.4733,102.4733,102.4439,102.4439,2002.0
2024-01-26 15:20:00,104.44,104.47,104.34,104.36,1836.0,102.4341,102.4635,102.336,102.3556,1836.0
2024-01-26 15:25:00,104.33,104.42,104.29,104.31,3600.0,102.3262,102.4145,102.2869,102.3066,3600.0
2024-01-26 15:30:00,104.35,104.38,104.28,104.29,7992.0,102.3458,102.3752,102.2771,102.2869,7992.0
2024-01-26 15:35:00,104.31,104.32,104.23,104.23,3678.0,102.3066,102.3164,102.2281,102.2281,3678.0
2024-01-26 15:40:00,104.22,104.3,104.16,104.28,10210.0,102.2183,102.2968,102.1594,102.2771,10210.0
2024-01-26 15:45:00,104.28,104.44,104.27,104.44,11600.0,102.2771,102.4341,102.2673,102.4341,11600.0
2024-01-26 15:50:00,104.42,104.55,104.38,104.55,16094.0,102.4145,102.542,102.3752,102.542,16094.0
2024-01-26 15:55:00,104.6,104.71,104.24,104.26,100368.0,102.591,102.6989,102.2379,102.2575,100368.0
2024-01-29 09:30:00,104.03,104.26,103.05,103.05,28574.0,102.0319,102.2575,101.0708,101.0708,28574.0
2024-01-29 09:35:00,103.19,103.19,102.67,102.67,17988.0,101.2081,101.2081,100.6981,100.6981,17988.0
2024-01-29 09:40:00,102.53,102.69,101.95,102.23,9348.0,100.5608,100.7177,99.9919,100.2665,9348.0
2024-01-29 09:45:00,102.22,102.23,100.99,101.15,10250.0,100.2567,100.2665,99.0503,99.2073,10250.0
2024-01-29 09:50:00,101.38,101.39,100.49,100.78,22266.0,99.4328,99.4426,98.5599,98.8444,22266.0
2024-01-29 09:55:00,100.9,100.95,99.8,99.91,17986.0,98.9621,99.0111,97.8832,97.9911,17986.0
2024-01-29 10:00:00,99.93,99.93,99.48,99.8,25936.0,98.0107,98.0107,97.5693,97.8832,25936.0
2024-01-29 10:05:00,99.75,100.72,99.75,100.72,32840.0,97.8341,98.7855,97.8341,98.7855,32840.0
2024-01-29 10:10:00,100.69,101.11,100.59,100.92,30388.0,98.7561,99.168,98.658,98.9817,30388.0
2024-01-29 10:15:00,100.91,101.06,100.77,101.05,15400.0,98.9719,99.119,98.8346,99.1092,15400.0
2024-01-29 10:20:00,100.93,101.08,100.5,100.64,26686.0,98.9915,99.1386,98.5697,98.7071,26686.0
2024-01-29 10:25:00,100.54,100.54,100.11,100.14,11362.0,98.609,98.609,98.1872,98.2167,11362.0
2024-01-29 10:30:00,100.02,100.23,100.0,100.2,20950.0,98.099,98.3049,98.0793,98.2755,20950.0
2024-01-29 10:35:00,100.22,100.28,99.99,100.19,21562.0,98.2951,98.354,98.0695,98.2657,21562.0
2024-01-29 10:40:00,100.33,100.33,99.94,100.0,29916.0,98.403,98.403,98.0205,98.0793,29916.0
2024-01-29 10:45:00,100.04,100.04,99.51,99.64,40200.0,98.1186,98.1186,97.5988,97.7263,40200.0
2024-01-29 10:50:00,99.64,99.86,99.38,99.48,24474.0,97.7263,97.942,97.4713,97.5693,24474.0
2024-01-29 10:55:00,99.48,99.62,99.45,99.47,32244.0,97.5693,97.7066,97.5399,97.5595,32244.0
2024-01-29 11:00:00,99.47,99.54,99.23,99.23,31188.0,97.5595,97.6282,97.3241,97.3241,31188.0
2024-01-29 11:05:00,99.28,99.37,99.18,99.33,33020.0,97.3732,97.4614,97.2751,97.4222,33020.0
2024-01-29 11:10:00,99.33,99.34,98.75,98.77,14534.0,97.4222,97.432,96.8534,96.873,14534.0
2024-01-29 11:15:00,98.82,98.99,98.62,98.73,23090.0,96.922,97.0887,96.7259,96.8337,23090.0
2024-01-29 11:20:00,98.74,98.9,98.58,98.73,16016.0,96.8435,97.0005,96.6866,96.8337,16016.0
2024-01-29 11:25:00,98.72,98.8,98.58,98.63,18030.0,96.8239,96.9024,96.6866,96.7357,18030.0
2024-01-29 11:30:00,98.64,99.14,98.54,98.98,36064.0,96.7455,97.2359,96.6474,97.0789,36064.0
2024-01-29 11:35:00,98.96,99.82,98.96,99.82,41318.0,97.0593,97.9028,97.0593,97.9028,41318.0
2024-01-29 11:40:00,99.8,99.94,99.61,99.73,11532.0,97.8832,98.0205,97.6968,97.8145,11532.0
2024-01-29 11:45:00,99.73,99.91,99.71,99.8,8160.0,97.8145,97.9911,97.7949,97.8832,8160.0
2024-01-29 11:50:00,99.71,99.8,99.53,99.8,4514.0,97.7949,97.8832,97.6184,97.8832,4514.0
2024-01-29 11:55:00,99.75,99.83,99.73,99.83,3402.0,97.8341,97.9126,97.8145,97.9126,3402.0
2024-01-29 12:00:00,99.84,99.86,99.73,99.73,4514.0,97.9224,97.942,97.8145,97.8145,4514.0
2024-01-29 12:05:00,99.72,99.93,99.69,99.88,8798.0,97.8047,98.0107,97.7753,97.9617,8798.0
2024-01-29 12:10:00,99.88,100.14,99.88,99.93,24504.0,97.9617,98.2167,97.9617,98.0107,24504.0
2024-01-29 12:15:00,99.94,100.06,99.93,100.01,9896.0,98.0205,98.1382,98.0107,98.0892,9896.0
2024-01-29 12:20:00,99.98,100.29,99.96,100.25,13508.0,98.0597,98.3638,98.0401,98.3245,13508.0
2024-01-29 12:25:00,100.25,100.41,100.17,100.4,9510.0,98.3245,98.4815,98.2461,98.4717,9510.0
2024-01-29 12:30:00,100.44,100.61,100.4,100.41,11678.0,98.5109,98.6776,98.4717,98.4815,11678.0
2024-01-29 12:35:00,100.48,100.61,100.47,100.61,6812.0,98.5501,98.6776,98.5403,98.6776,6812.0
2024-01-29 12:40:00,100.57,100.62,100.49,100.49,24148.0,98.6384,98.6874,98.5599,98.5599,24148.0
2024-01-29 12:45:00,100.53,100.69,100.49,100.69,11830.0,98.5992,98.7561,98.5599,98.7561,11830.0
2024-01-29 12:50:00,100.64,100.66,100.45,100.5,17676.0,98.7071,98.7267,98.5207,98.5697,17676.0
2024-01-29 12:55:00,100.5,100.67,100.48,100.63,9360.0,98.5697,98.7365,98.5501,98.6972,9360.0
2024-01-29 13:00:00,100.64,100.64,100.46,100.53,9850.0,98.7071,98.7071,98.5305,98.5992,9850.0
2024-01-29 13:05:00,100.53,100.64,100.53,100.61,3622.0,98.5992,98.7071,98.5992,98.6776,3622.0
2024-01-29 13:10:00,100.61,100.79,100.54,100.79,8848.0,98.6776,98.8542,98.609,98.8542,8848.0
2024-01-29 13:15:00,100.86,100.89,100.81,100.83,8264.0,98.9228,98.9523,98.8738,98.8934,8264.0
2024-01-29 13:20:00,100.86,100.86,100.71,100.8,10004.0,98.9228,98.9228,98.7757,98.864,10004.0
2024-01-29 13:25:00,100.84,100.89,100.8,100.85,3660.0,98.9032,98.9523,98.864,98.913,3660.0
2024-01-29 13:30:00,100.86,101.07,100.86,100.88,8710.0,98.9228,99.1288,98.9228,98.9424,8710.0
2024-01-29 13:35:00,100.88,100.88,100.68,100.75,27246.0,98.9424,98.9424,98.7463,98.8149,27246.0
2024-01-29 13:40:00,100.74,100.78,100.56,100.67,30150.0,98.8051,98.8444,98.6286,98.7365,30150.0
2024-01-29 13:45:00,100.66,100.66,100.55,100.62,6456.0,98.7267,98.7267,98.6188,98.6874,6456.0
2024-01-29 13:50:00,100.6,100.67,100.5,100.57,20740.0,98.6678,98.7365,98.5697,98.6384,20740.0
2024-01-29 13:55:00,100.57,100.63,100.51,100.52,5180.0,98.6384,98.6972,98.5796,98.5894,5180.0
2024-01-29 14:00:00,100.57,100.6,100.5,100.5,4912.0,98.6384,98.6678,98.5697,98.5697,4912.0
2024-01-29 14:05:00,100.5,100.5,100.32,100.39,7854.0,98.5697,98.5697,98.3932,98.4619,7854.0
2024-01-29 14:10:00,100.41,100.52,100.41,100.51,10814.0,98.4815,98.5894,98.4815,98.5796,10814.0
2024-01-29 14:15:00,100.54,100.59,100.39,100.42,29500.0,98.609,98.658,98.4619,98.4913,29500.0
2024-01-29 14:20:00,100.46,100.61,100.46,100.61,3416.0,98.5305,98.6776,98.5305,98.6776,3416.0
2024-01-29 14:25:00,100.61,100.63,100.57,100.63,1416.0,98.6776,98.6972,98.6384,98.6972,1416.0
2024-01-29 14:30:00,100.66,101.13,100.66,101.03,29814.0,98.7267,99.1876,98.7267,99.0896,29814.0
2024-01-29 14:35:00,100.97,101.04,100.92,100.94,8480.0,99.0307,99.0994,98.9817,99.0013,8480.0
2024-01-29 14:40:00,101.0,101.06,100.96,101.0,10088.0,99.0601,99.119,99.0209,99.0601,10088.0
2024-01-29 14:45:00,100.96,101.01,100.63,100.74,29610.0,99.0209,99.0699,98.6972,98.8051,29610.0
2024-01-29 14:50:00,100.78,100.79,100.64,100.7,3020.0,98.8444,98.8542,98.7071,98.7659,3020.0
2024-01-29 14:55:00,100.73,100.78,100.72,100.78,8638.0,98.7953,98.8444,98.7855,98.8444,8638.0
2024-01-29 15:00:00,100.78,101.26,100.77,101.26,28370.0,98.8444,99.3151,98.8346,99.3151,28370.0
2024-01-29 15:05:00,101.28,101.49,101.28,101.48,37434.0,99.3348,99.5407,99.3348,99.5309,37434.0
2024-01-29 15:10:00,101.48,101.66,101.36,101.36,16896.0,99.5309,99.7075,99.4132,99.4132,16896.0
2024-01-29 15:15:00,101.31,101.39,101.31,101.39,6700.0,99.3642,99.4426,99.3642,99.4426,6700.0
2024-01-29 15:20:00,101.39,101.39,101.25,101.28,8304.0,99.4426,99.4426,99.3053,99.3348,8304.0
2024-01-29 15:25:00,101.31,101.41,101.1,101.24,11180.0,99.3642,99.4623,99.1582,99.2955,11180.0
2024-01-29 15:30:00,101.29,101.32,101.14,101.14,10496.0,99.3446,99.374,99.1975,99.1975,10496.0
2024-01-29 15:35:00,101.13,101.26,101.11,101.22,16818.0,99.1876,99.3151,99.168,99.2759,16818.0
2024-01-29 15:40:00,101.26,101.26,101.05,101.07,33536.0,99.3151,99.3151,99.1092,99.1288,33536.0
2024-01-29 15:45:00,101.05,101.06,100.74,100.74,25878.0,99.1092,99.119,98.8051,98.8051,25878.0
2024-01-29 15:50:00,100.72,100.81,100.64,100.77,46432.0,98.7855,98.8738,98.7071,98.8346,46432.0
2024-01-29 15:55:00,100.76,101.08,100.75,100.76,174774.0,98.8247,99.1386,98.8149,98.8247,174774.0
2024-01-30 09:30:00,100.17,100.56,99.63,100.56,11596.0,98.2461,98.6286,97.7165,98.6286,11596.0
2024-01-30 09:35:00,100.35,100.35,100.13,100.13,5086.0,98.4226,98.4226,98.2068,98.2068,5086.0
2024-01-30 09:40:00,100.25,100.5,100.22,100.39,4742.0,98.3245,98.5697,98.2951,98.4619,4742.0
2024-01-30 09:45:00,100.48,100.48,100.22,100.45,9138.0,98.5501,98.5501,98.2951,98.5207,9138.0
2024-01-30 09:50:00,100.52,100.61,100.39,100.39,10872.0,98.5894,98.6776,98.4619,98.4619,10872.0
2024-01-30 09:55:00,100.37,100.38,100.16,100.16,4828.0,98.4422,98.452,98.2363,98.2363,4828.0
2024-01-30 10:00:00,100.14,100.15,99.67,99.75,5718.0,98.2167,98.2265,97.7557,97.8341,5718.0
2024-01-30 10:05:00,99.81,99.83,99.6,99.6,6666.0,97.893,97.9126,97.687,97.687,6666.0
2024-01-30 10:10:00,99.71,99.75,99.32,99.38,14988.0,97.7949,97.8341,97.4124,97.4713,14988.0
2024-01-30 10:15:00,99.33,99.57,99.33,99.56,18910.0,97.4222,97.6576,97.4222,97.6478,18910.0
2024-01-30 10:20:00,99.64,99.84,99.46,99.74,8832.0,97.7263,97.9224,97.5497,97.8243,8832.0
2024-01-30 10:25:00,99.79,99.89,99.76,99.89,3400.0,97.8734,97.9715,97.844,97.9715,3400.0
2024-01-30 10:30:00,99.76,99.76,99.39,99.64,9920.0,97.844,97.844,97.4811,97.7263,9920.0
2024-01-30 10:35:00,99.64,99.69,99.53,99.6,3510.0,97.7263,97.7753,97.6184,97.687,3510.0
2024-01-30 10:40:00,99.54,99.73,99.54,99.7,8030.0,97.6282,97.8145,97.6282,97.7851,8030.0
2024-01-30 10:45:00,99.61,99.76,99.6,99.71,5430.0,97.6968,97.844,97.687,97.7949,5430.0
2024-01-30 10:50:00,99.73,99.83,99.66,99.76,9874.0,97.8145,97.9126,97.7459,97.844,9874.0
2024-01-30 10:55:00,99.72,99.84,99.63,99.73,5624.0,97.8047,97.9224,97.7165,97.8145,5624.0
2024-01-30 11:00:00,99.79,99.89,99.72,99.73,11654.0,97.8734,97.9715,97.8047,97.8145,11654.0
2024-01-30 11:05:00,99.71,99.83,99.71,99.83,3836.0,97.7949,97.9126,97.7949,97.9126,3836.0
2024-01-30 11:10:00,99.85,99.85,99.72,99.79,3714.0,97.9322,97.9322,97.8047,97.8734,3714.0
2024-01-30 11:15:00,99.79,99.82,99.73,99.79,6214.0,97.8734,97.9028,97.8145,97.8734,6214.0
2024-01-30 11:20:00,99.78,99.83,99.76,99.82,3024.0,97.8636,97.9126,97.844,97.9028,3024.0
2024-01-30 11:25:00,99.77,99.83,99.74,99.8,7660.0,97.8538,97.9126,97.8243,97.8832,7660.0
2024-01-30 11:30:00,99.75,99.81,99.74,99.81,3232.0,97.8341,97.893,97.8243,97.893,3232.0
2024-01-30 11:35:00,99.82,100.13,99.81,100.13,6480.0,97.9028,98.2068,97.893,98.2068,6480.0
2024-01-30 11:40:00,100.1,100.24,100.09,100.23,2244.0,98.1774,98.3147,98.1676,98.3049,2244.0
2024-01-30 11:45:00,100.24,100.33,100.19,100.33,3000.0,98.3147,98.403,98.2657,98.403,3000.0
2024-01-30 11:50:00,100.33,100.35,100.25,100.33,6104.0,98.403,98.4226,98.3245,98.403,6104.0
2024-01-30 11:55:00,100.3,100.5,100.28,100.39,5902.0,98.3736,98.5697,98.354,98.4619,5902.0
2024-01-30 12:00:00,100.33,100.44,100.31,100.33,5150.0,98.403,98.5109,98.3834,98.403,5150.0
2024-01-30 12:05:00,100.33,100.48,100.33,100.48,1818.0,98.403,98.5501,98.403,98.5501,1818.0
2024-01-30 12:10:00,100.41,100.47,100.38,100.47,2000.0,98.4815,98.5403,98.452,98.5403,2000.0
2024-01-30 12:15:00,100.38,100.55,100.35,100.55,6394.0,98.452,98.6188,98.4226,98.6188,6394.0
2024-01-30 12:20:00,100.58,100.64,100.52,100.63,7508.0,98.6482,98.7071,98.5894,98.6972,7508.0
2024-01-30 12:25:00,100.54,100.57,100.49,100.5,3226.0,98.609,98.6384,98.5599,98.5697,3226.0
2024-01-30 12:30:00,100.49,100.55,100.45,100.51,7200.0,98.5599,98.6188,98.5207,98.5796,7200.0
2024-01-30 12:35:00,100.48,100.57,100.48,100.53,4540.0,98.5501,98.6384,98.5501,98.5992,4540.0
2024-01-30 12:40:00,100.55,100.71,100.55,100.58,13670.0,98.6188,98.7757,98.6188,98.6482,13670.0
2024-01-30 12:45:00,100.58,100.67,100.58,100.64,2002.0,98.6482,98.7365,98.6482,98.7071,2002.0
2024-01-30 12:50:00,100.58,100.64,100.56,100.56,5658.0,98.6482,98.7071,98.6286,98.6286,5658.0
2024-01-30 12:55:00,100.6,100.63,100.51,100.52,4056.0,98.6678,98.6972,98.5796,98.5894,4056.0
2024-01-30 13:00:00,100.52,100.52,100.36,100.36,2420.0,98.5894,98.5894,98.4324,98.4324,2420.0
2024-01-30 13:05:00,100.34,100.38,100.3,100.35,4000.0,98.4128,98.452,98.3736,98.4226,4000.0
2024-01-30 13:10:00,100.29,100.5,100.29,100.5,10200.0,98.3638,98.5697,98.3638,98.5697,10200.0
2024-01-30 13:15:00,100.63,100.74,100.61,100.71,2454.0,98.6972,98.8051,98.6776,98.7757,2454.0
2024-01-30 13:20:00,100.71,100.75,100.63,100.64,10036.0,98.7757,98.8149,98.6972,98.7071,10036.0
2024-01-30 13:25:00,100.67,100.83,100.67,100.8,3508.0,98.7365,98.8934,98.7365,98.864,3508.0
2024-01-30 13:30:00,100.8,100.88,100.77,100.88,3744.0,98.864,98.9424,98.8346,98.9424,3744.0
2024-01-30 13:35:00,100.79,100.83,100.79,100.83,800.0,98.8542,98.8934,98.8542,98.8934,800.0
2024-01-30 13:40:00,100.83,100.89,100.75,100.81,7342.0,98.8934,98.9523,98.8149,98.8738,7342.0
2024-01-30 13:45:00,100.81,100.83,100.76,100.78,1266.0,98.8738,98.8934,98.8247,98.8444,1266.0
2024-01-30 13:50:00,100.82,100.91,100.8,100.85,4884.0,98.8836,98.9719,98.864,98.913,4884.0
2024-01-30 13:55:00,100.83,100.85,100.76,100.78,8484.0,98.8934,98.913,98.8247,98.8444,8484.0
2024-01-30 14:00:00,100.8,100.84,100.74,100.78,6684.0,98.864,98.9032,98.8051,98.8444,6684.0
2024-01-30 14:05:00,100.71,100.8,100.69,100.78,3540.0,98.7757,98.864,98.7561,98.8444,3540.0
2024-01-30 14:10:00,100.81,100.88,100.72,100.84,9588.0,98.8738,98.9424,98.7855,98.9032,9588.0
2024-01-30 14:15:00,100.86,100.86,100.78,100.78,3400.0,98.9228,98.9228,98.8444,98.8444,3400.0
2024-01-30 14:20:00,100.83,100.88,100.83,100.85,6886.0,98.8934,98.9424,98.8934,98.913,6886.0
2024-01-30 14:25:00,100.85,100.88,100.81,100.83,4450.0,98.913,98.9424,98.8738,98.8934,4450.0
2024-01-30 14:30:00,100.84,100.84,100.72,100.74,8284.0,98.9032,98.9032,98.7855,98.8051,8284.0
2024-01-30 14:35:00,100.71,100.71,100.64,100.67,3882.0,98.7757,98.7757,98.7071,98.7365,3882.0
2024-01-30 14:40:00,100.61,100.66,100.58,100.63,4408.0,98.6776,98.7267,98.6482,98.6972,4408.0
2024-01-30 14:45:00,100.62,100.67,100.56,100.67,6000.0,98.6874,98.7365,98.6286,98.7365,6000.0
2024-01-30 14:50:00,100.71,100.76,100.71,100.75,2800.0,98.7757,98.8247,98.7757,98.8149,2800.0
2024-01-30 14:55:00,100.75,100.91,100.75,100.85,4240.0,98.8149,98.9719,98.8149,98.913,4240.0
2024-01-30 15:00:00,100.86,100.89,100.79,100.79,4842.0,98.9228,98.9523,98.8542,98.8542,4842.0
2024-01-30 15:05:00,100.82,100.84,100.76,100.76,5450.0,98.8836,98.9032,98.8247,98.8247,5450.0
2024-01-30 15:10:00,100.79,100.83,100.74,100.76,6296.0,98.8542,98.8934,98.8051,98.8247,6296.0
2024-01-30 15:15:00,100.74,100.78,100.68,100.68,6340.0,98.8051,98.8444,98.7463,98.7463,6340.0
2024-01-30 15:20:00,100.7,100.75,100.69,100.75,3228.0,98.7659,98.8149,98.7561,98.8149,3228.0
2024-01-30 15:25:00,100.75,100.89,100.73,100.86,9750.0,98.8149,98.9523,98.7953,98.9228,9750.0
2024-01-30 15:30:00,100.92,100.92,100.82,100.88,5948.0,98.9817,98.9817,98.8836,98.9424,5948.0
2024-01-30 15:35:00,100.88,100.88,100.74,100.78,10116.0,98.9424,98.9424,98.8051,98.8444,10116.0
2024-01-30 15:40:00,100.8,100.81,100.7,100.71,14430.0,98.864,98.8738,98.7659,98.7757,14430.0
2024-01-30 15:45:00,100.73,100.83,100.73,100.78,15324.0,98.7953,98.8934,98.7953,98.8444,15324.0
2024-01-30 15:50:00,100.8,100.85,100.44,100.48,41262.0,98.864,98.913,98.5109,98.5501,41262.0
2024-01-30 15:55:00,100.46,100.55,100.28,100.29,105094.0,98.5305,98.6188,98.354,98.3638,105094.0
2024-01-31 09:30:00,99.92,100.0,99.17,99.35,15392.0,98.0009,98.0793,97.2653,97.4418,15392.0
2024-01-31 09:35:00,99.35,99.54,99.32,99.53,2200.0,97.4418,97.6282,97.4124,97.6184,2200.0
2024-01-31 09:40:00,99.49,99.71,99.49,99.71,600.0,97.5791,97.7949,97.5791,97.7949,600.0
2024-01-31 09:45:00,99.6,99.66,99.4,99.47,6786.0,97.687,97.7459,97.4909,97.5595,6786.0
2024-01-31 09:50:00,99.6,99.66,99.32,99.42,5830.0,97.687,97.7459,97.4124,97.5105,5830.0
2024-01-31 09:55:00,99.3,99.38,99.04,99.17,3866.0,97.3928,97.4713,97.1378,97.2653,3866.0
2024-01-31 10:00:00,99.11,99.18,98.52,98.58,10188.0,97.2064,97.2751,96.6278,96.6866,10188.0
2024-01-31 10:05:00,98.49,98.55,98.17,98.47,18824.0,96.5983,96.6572,96.2845,96.5787,18824.0
2024-01-31 10:10:00,98.5,98.51,98.31,98.39,7832.0,96.6082,96.618,96.4218,96.5003,7832.0
2024-01-31 10:15:00,98.28,98.41,98.08,98.21,5040.0,96.3924,96.5199,96.1962,96.3237,5040.0
2024-01-31 10:20:00,98.29,98.4,98.08,98.25,12640.0,96.4022,96.5101,96.1962,96.363,12640.0
2024-01-31 10:25:00,98.28,98.82,98.24,98.58,53252.0,96.3924,96.922,96.3531,96.6866,53252.0
2024-01-31 10:30:00,98.79,98.79,98.43,98.48,6790.0,96.8926,96.8926,96.5395,96.5885,6790.0
2024-01-31 10:35:00,98.48,98.48,98.34,98.4,3450.0,96.5885,96.5885,96.4512,96.5101,3450.0
2024-01-31 10:40:00,98.35,98.63,98.35,98.5,6364.0,96.461,96.7357,96.461,96.6082,6364.0
2024-01-31 10:45:00,98.49,98.55,98.39,98.45,8898.0,96.5983,96.6572,96.5003,96.5591,8898.0
2024-01-31 10:50:00,98.39,98.44,98.26,98.26,4552.0,96.5003,96.5493,96.3728,96.3728,4552.0
2024-01-31 10:55:00,98.38,98.47,98.21,98.39,16146.0,96.4905,96.5787,96.3237,96.5003,16146.0
2024-01-31 11:00:00,98.42,98.64,98.42,98.63,7252.0,96.5297,96.7455,96.5297,96.7357,7252.0
2024-01-31 11:05:00,98.57,98.76,98.53,98.74,27166.0,96.6768,96.8632,96.6376,96.8435,27166.0
2024-01-31 11:10:00,98.7,98.73,98.6,98.6,12078.0,96.8043,96.8337,96.7062,96.7062,12078.0
2024-01-31 11:15:00,98.69,98.74,98.58,98.58,12046.0,96.7945,96.8435,96.6866,96.6866,12046.0
2024-01-31 11:20:00,98.58,98.58,98.26,98.31,6930.0,96.6866,96.6866,96.3728,96.4218,6930.0
2024-01-31 11:25:00,98.26,98.33,98.12,98.17,15282.0,96.3728,96.4414,96.2355,96.2845,15282.0
2024-01-31 11:30:00,98.21,98.25,97.96,97.98,11172.0,96.3237,96.363,96.0785,96.0981,11172.0
2024-01-31 11:35:00,97.92,97.93,97.84,97.84,3234.0,96.0393,96.0491,95.9608,95.9608,3234.0
2024-01-31 11:40:00,97.83,97.96,97.8,97.9,14570.0,95.951,96.0785,95.9216,96.0197,14570.0
2024-01-31 11:45:00,97.94,98.07,97.82,97.98,8748.0,96.0589,96.1864,95.9412,96.0981,8748.0
2024-01-31 11:50:00,98.0,98.0,97.82,97.85,5336.0,96.1178,96.1178,95.9412,95.9706,5336.0
2024-01-31 11:55:00,97.85,97.96,97.83,97.96,8412.0,95.9706,96.0785,95.951,96.0785,8412.0
2024-01-31 12:00:00,97.98,98.17,97.97,98.17,4538.0,96.0981,96.2845,96.0883,96.2845,4538.0
2024-01-31 12:05:00,98.17,98.39,98.16,98.39,4908.0,96.2845,96.5003,96.2747,96.5003,4908.0
2024-01-31 12:10:00,98.54,98.54,98.19,98.19,7752.0,96.6474,96.6474,96.3041,96.3041,7752.0
2024-01-31 12:15:00,98.25,98.25,98.14,98.18,3918.0,96.363,96.363,96.2551,96.2943,3918.0
2024-01-31 12:20:00,98.16,98.3,98.14,98.3,5190.0,96.2747,96.412,96.2551,96.412,5190.0
2024-01-31 12:25:00,98.31,98.44,98.26,98.29,10006.0,96.4218,96.5493,96.3728,96.4022,10006.0
2024-01-31 12:30:00,98.32,98.33,98.22,98.22,5608.0,96.4316,96.4414,96.3335,96.3335,5608.0
2024-01-31 12:35:00,98.21,98.24,98.11,98.12,7016.0,96.3237,96.3531,96.2256,96.2355,7016.0
2024-01-31 12:40:00,98.14,98.33,98.14,98.33,4086.0,96.2551,96.4414,96.2551,96.4414,4086.0
2024-01-31 12:45:00,98.36,98.46,98.32,98.42,3000.0,96.4708,96.5689,96.4316,96.5297,3000.0
2024-01-31 12:50:00,98.44,98.64,98.44,98.53,7540.0,96.5493,96.7455,96.5493,96.6376,7540.0
2024-01-31 12:55:00,98.52,98.56,98.43,98.5,9034.0,96.6278,96.667,96.5395,96.6082,9034.0
2024-01-31 13:00:00,98.44,98.44,98.4,98.4,1000.0,96.5493,96.5493,96.5101,96.5101,1000.0
2024-01-31 13:05:00,98.38,98.52,98.32,98.5,10154.0,96.4905,96.6278,96.4316,96.6082,10154.0
2024-01-31 13:10:00,98.52,98.55,98.38,98.48,7014.0,96.6278,96.6572,96.4905,96.5885,7014.0
2024-01-31 13:15:00,98.48,98.61,98.48,98.57,9636.0,96.5885,96.716,96.5885,96.6768,9636.0
2024-01-31 13:20:00,98.54,98.54,98.38,98.39,4610.0,96.6474,96.6474,96.4905,96.5003,4610.0
2024-01-31 13:25:00,98.47,98.57,98.47,98.54,3080.0,96.5787,96.6768,96.5787,96.6474,3080.0
2024-01-31 13:30:00,98.57,98.71,98.56,98.64,8790.0,96.6768,96.8141,96.667,96.7455,8790.0
2024-01-31 13:35:00,98.64,98.66,98.5,98.52,10000.0,96.7455,96.7651,96.6082,96.6278,10000.0
2024-01-31 13:40:00,98.53,98.67,98.52,98.67,8148.0,96.6376,96.7749,96.6278,96.7749,8148.0
2024-01-31 13:45:00,98.67,98.75,98.67,98.7,10410.0,96.7749,96.8534,96.7749,96.8043,10410.0
2024-01-31 13:50:00,98.74,98.88,98.67,98.67,12000.0,96.8435,96.9809,96.7749,96.7749,12000.0
2024-01-31 13:55:00,98.65,98.76,98.65,98.76,1716.0,96.7553,96.8632,96.7553,96.8632,1716.0
2024-01-31 14:00:00,98.76,98.76,98.14,98.22,14224.0,96.8632,96.8632,96.2551,96.3335,14224.0
2024-01-31 14:05:00,98.32,98.48,98.09,98.11,4798.0,96.4316,96.5885,96.206,96.2256,4798.0
2024-01-31 14:10:00,98.19,98.19,97.94,97.97,14312.0,96.3041,96.3041,96.0589,96.0883,14312.0
2024-01-31 14:15:00,97.98,97.99,97.73,97.73,11762.0,96.0981,96.108,95.8529,95.8529,11762.0
2024-01-31 14:20:00,97.71,97.78,97.41,97.43,8934.0,95.8333,95.902,95.5391,95.5587,8934.0
2024-01-31 14:25:00,97.46,97.75,97.46,97.64,7854.0,95.5881,95.8726,95.5881,95.7647,7854.0
2024-01-31 14:30:00,97.63,97.91,97.45,97.75,14076.0,95.7549,96.0295,95.5783,95.8726,14076.0
2024-01-31 14:35:00,97.83,98.46,97.75,98.46,13272.0,95.951,96.5689,95.8726,96.5689,13272.0
2024-01-31 14:40:00,98.45,98.83,98.31,98.75,40376.0,96.5591,96.9318,96.4218,96.8534,40376.0
2024-01-31 14:45:00,98.74,98.74,98.17,98.21,15012.0,96.8435,96.8435,96.2845,96.3237,15012.0
2024-01-31 14:50:00,98.16,98.17,97.58,98.11,33720.0,96.2747,96.2845,95.7058,96.2256,33720.0
2024-01-31 14:55:00,98.11,98.23,97.79,97.84,15260.0,96.2256,96.3433,95.9118,95.9608,15260.0
2024-01-31 15:00:00,97.78,97.92,97.07,97.07,21598.0,95.902,96.0393,95.2056,95.2056,21598.0
2024-01-31 15:05:00,96.99,97.06,96.55,96.91,16042.0,95.1272,95.1958,94.6956,95.0487,16042.0
2024-01-31 15:10:00,97.02,97.34,96.69,97.25,24570.0,95.1566,95.4704,94.8329,95.3822,24570.0
2024-01-31 15:15:00,97.14,97.44,97.03,97.14,31588.0,95.2743,95.5685,95.1664,95.2743,31588.0
2024-01-31 15:20:00,97.14,97.5,96.96,97.33,17712.0,95.2743,95.6274,95.0977,95.4606,17712.0
2024-01-31 15:25:00,97.25,97.44,97.14,97.19,12126.0,95.3822,95.5685,95.2743,95.3233,12126.0
2024-01-31 15:30:00,97.15,97.19,96.84,96.89,29616.0,95.2841,95.3233,94.98,95.0291,29616.0
2024-01-31 15:35:00,96.86,97.13,96.81,97.05,32008.0,94.9997,95.2645,94.9506,95.186,32008.0
2024-01-31 15:40:00,97.01,97.04,96.75,96.75,49394.0,95.1468,95.1762,94.8918,94.8918,49394.0
2024-01-31 15:45:00,96.79,97.06,96.76,97.03,26840.0,94.931,95.1958,94.9016,95.1664,26840.0
2024-01-31 15:50:00,96.98,97.07,96.49,96.75,56366.0,95.1173,95.2056,94.6368,94.8918,56366.0
2024-01-31 15:55:00,96.8,96.96,96.59,96.73,157154.0,94.9408,95.0977,94.7348,94.8722,157154.0
2024-02-01 09:30:00,97.81,98.79,97.53,97.76,26540.0,95.9314,96.8926,95.6568,95.8824,26540.0
2024-02-01 09:35:00,98.08,98.17,97.58,97.58,2698.0,96.1962,96.2845,95.7058,95.7058,2698.0
2024-02-01 09:40:00,97.8,97.8,97.3,97.63,15914.0,95.9216,95.9216,95.4312,95.7549,15914.0
2024-02-01 09:45:00,97.6,97.64,97.32,97.53,2978.0,95.7254,95.7647,95.4508,95.6568,2978.0
2024-02-01 09:50:00,97.61,97.78,97.58,97.74,5150.0,95.7352,95.902,95.7058,95.8628,5150.0
2024-02-01 09:55:00,97.74,97.79,97.28,97.42,21392.0,95.8628,95.9118,95.4116,95.5489,21392.0
2024-02-01 10:00:00,97.22,97.67,97.03,97.44,9216.0,95.3527,95.7941,95.1664,95.5685,9216.0
2024-02-01 10:05:00,97.51,97.67,97.05,97.2,7412.0,95.6372,95.7941,95.186,95.3331,7412.0
2024-02-01 10:10:00,97.3,97.32,96.94,97.03,4200.0,95.4312,95.4508,95.0781,95.1664,4200.0
2024-02-01 10:15:00,96.98,97.35,96.98,97.21,7662.0,95.1173,95.4802,95.1173,95.3429,7662.0
2024-02-01 10:20:00,97.33,97.34,97.14,97.22,4904.0,95.4606,95.4704,95.2743,95.3527,4904.0
2024-02-01 10:25:00,97.29,97.46,97.16,97.32,65764.0,95.4214,95.5881,95.2939,95.4508,65764.0
2024-02-01 10:30:00,97.28,97.33,96.91,96.91,21796.0,95.4116,95.4606,95.0487,95.0487,21796.0
2024-02-01 10:35:00,96.87,96.88,96.75,96.88,8056.0,95.0095,95.0193,94.8918,95.0193,8056.0
2024-02-01 10:40:00,96.95,96.96,96.49,96.57,6800.0,95.0879,95.0977,94.6368,94.7152,6800.0
2024-02-01 10:45:00,96.57,96.6,96.39,96.39,7762.0,94.7152,94.7446,94.5387,94.5387,7762.0
2024-02-01 10:50:00,96.36,96.36,95.95,96.05,10564.0,94.5093,94.5093,94.1071,94.2052,10564.0
2024-02-01 10:55:00,96.06,96.22,95.89,95.89,10970.0,94.215,94.3719,94.0483,94.0483,10970.0
2024-02-01 11:00:00,95.86,96.1,95.77,96.1,13870.0,94.0189,94.2543,93.9306,94.2543,13870.0
2024-02-01 11:05:00,96.21,96.49,96.14,96.31,9476.0,94.3621,94.6368,94.2935,94.4602,9476.0
2024-02-01 11:10:00,96.55,96.78,96.55,96.75,6892.0,94.6956,94.9212,94.6956,94.8918,6892.0
2024-02-01 11:15:00,96.78,96.84,96.73,96.74,7600.0,94.9212,94.98,94.8722,94.882,7600.0
2024-02-01 11:20:00,96.67,96.96,96.6,96.95,7694.0,94.8133,95.0977,94.7446,95.0879,7694.0
2024-02-01 11:25:00,96.86,96.89,96.8,96.86,4422.0,94.9997,95.0291,94.9408,94.9997,4422.0
2024-02-01 11:30:00,96.97,97.11,96.97,97.11,6470.0,95.1075,95.2449,95.1075,95.2449,6470.0
2024-02-01 11:35:00,97.02,97.21,97.01,97.14,2574.0,95.1566,95.3429,95.1468,95.2743,2574.0
2024-02-01 11:40:00,97.23,97.35,97.22,97.29,1808.0,95.3625,95.4802,95.3527,95.4214,1808.0
2024-02-01 11:45:00,97.36,97.44,97.26,97.27,7660.0,95.4901,95.5685,95.392,95.4018,7660.0
2024-02-01 11:50:00,97.39,97.46,97.27,97.38,6414.0,95.5195,95.5881,95.4018,95.5097,6414.0
2024-02-01 11:55:00,97.35,97.48,97.35,97.48,1200.0,95.4802,95.6077,95.4802,95.6077,1200.0
2024-02-01 12:00:00,97.49,97.79,97.49,97.78,5392.0,95.6176,95.9118,95.6176,95.902,5392.0
2024-02-01 12:05:00,97.86,98.14,97.85,98.14,7244.0,95.9804,96.2551,95.9706,96.2551,7244.0
2024-02-01 12:10:00,98.1,98.15,97.64,97.7,24630.0,96.2158,96.2649,95.7647,95.8235,24630.0
2024-02-01 12:15:00,97.64,97.64,97.21,97.21,17980.0,95.7647,95.7647,95.3429,95.3429,17980.0
2024-02-01 12:20:00,97.21,97.21,96.97,97.08,41606.0,95.3429,95.3429,95.1075,95.2154,41606.0
2024-02-01 12:25:00,97.06,97.14,96.94,96.94,32594.0,95.1958,95.2743,95.0781,95.0781,32594.0
2024-02-01 12:30:00,96.99,97.19,96.91,96.95,9792.0,95.1272,95.3233,95.0487,95.0879,9792.0
2024-02-01 12:35:00,96.89,97.13,96.85,97.11,5968.0,95.0291,95.2645,94.9898,95.2449,5968.0
2024-02-01 12:40:00,97.12,97.42,97.08,97.39,12758.0,95.2547,95.5489,95.2154,95.5195,12758.0
2024-02-01 12:45:00,97.39,98.05,97.39,98.04,5260.0,95.5195,96.1668,95.5195,96.157,5260.0
2024-02-01 12:50:00,98.15,98.36,98.13,98.31,12606.0,96.2649,96.4708,96.2453,96.4218,12606.0
2024-02-01 12:55:00,98.36,98.55,98.25,98.31,7590.0,96.4708,96.6572,96.363,96.4218,7590.0
2024-02-01 13:00:00,98.37,98.39,98.14,98.19,10286.0,96.4807,96.5003,96.2551,96.3041,10286.0
2024-02-01 13:05:00,98.14,98.19,97.92,97.92,4522.0,96.2551,96.3041,96.0393,96.0393,4522.0
2024-02-01 13:10:00,97.99,98.39,97.99,98.31,3740.0,96.108,96.5003,96.108,96.4218,3740.0
2024-02-01 13:15:00,98.3,98.35,98.2,98.22,4886.0,96.412,96.461,96.3139,96.3335,4886.0
2024-02-01 13:20:00,98.28,98.29,98.05,98.05,3400.0,96.3924,96.4022,96.1668,96.1668,3400.0
2024-02-01 13:25:00,98.17,98.17,98.07,98.08,3198.0,96.2845,96.2845,96.1864,96.1962,3198.0
2024-02-01 13:30:00,98.19,98.41,98.16,98.16,6922.0,96.3041,96.5199,96.2747,96.2747,6922.0
2024-02-01 13:35:00,98.14,98.24,97.91,98.16,9110.0,96.2551,96.3531,96.0295,96.2747,9110.0
2024-02-01 13:40:00,98.15,98.29,98.11,98.25,2552.0,96.2649,96.4022,96.2256,96.363,2552.0
2024-02-01 13:45:00,98.36,98.53,98.36,98.46,5234.0,96.4708,96.6376,96.4708,96.5689,5234.0
2024-02-01 13:50:00,98.48,98.58,98.45,98.52,5350.0,96.5885,96.6866,96.5591,96.6278,5350.0
2024-02-01 13:55:00,98.47,98.76,98.45,98.67,4600.0,96.5787,96.8632,96.5591,96.7749,4600.0
2024-02-01 14:00:00,98.68,98.75,98.6,98.64,6666.0,96.7847,96.8534,96.7062,96.7455,6666.0
2024-02-01 14:05:00,98.7,98.74,98.58,98.6,5610.0,96.8043,96.8435,96.6866,96.7062,5610.0
2024-02-01 14:10:00,98.62,98.62,98.42,98.42,4200.0,96.7259,96.7259,96.5297,96.5297,4200.0
2024-02-01 14:15:00,98.42,98.52,98.39,98.52,3000.0,96.5297,96.6278,96.5003,96.6278,3000.0
2024-02-01 14:20:00,98.52,98.71,98.52,98.55,6480.0,96.6278,96.8141,96.6278,96.6572,6480.0
2024-02-01 14:25:00,98.61,98.61,98.42,98.44,5764.0,96.716,96.716,96.5297,96.5493,5764.0
2024-02-01 14:30:00,98.47,98.47,98.27,98.28,4114.0,96.5787,96.5787,96.3826,96.3924,4114.0
2024-02-01 14:35:00,98.41,98.64,98.35,98.63,7482.0,96.5199,96.7455,96.461,96.7357,7482.0
2024-02-01 14:40:00,98.64,98.71,98.58,98.71,7440.0,96.7455,96.8141,96.6866,96.8141,7440.0
2024-02-01 14:45:00,98.71,98.8,98.64,98.67,8800.0,96.8141,96.9024,96.7455,96.7749,8800.0
2024-02-01 14:50:00,98.67,98.68,98.55,98.64,12454.0,96.7749,96.7847,96.6572,96.7455,12454.0
2024-02-01 14:55:00,98.58,98.8,98.58,98.8,15240.0,96.6866,96.9024,96.6866,96.9024,15240.0
2024-02-01 15:00:00,98.76,98.81,98.64,98.7,13250.0,96.8632,96.9122,96.7455,96.8043,13250.0
2024-02-01 15:05:00,98.7,98.79,98.55,98.55,15542.0,96.8043,96.8926,96.6572,96.6572,15542.0
2024-02-01 15:10:00,98.54,98.57,98.42,98.5,17456.0,96.6474,96.6768,96.5297,96.6082,17456.0
2024-02-01 15:15:00,98.5,98.58,98.49,98.56,8056.0,96.6082,96.6866,96.5983,96.667,8056.0
2024-02-01 15:20:00,98.48,98.49,98.33,98.33,10478.0,96.5885,96.5983,96.4414,96.4414,10478.0
2024-02-01 15:25:00,98.33,98.44,98.31,98.44,9738.0,96.4414,96.5493,96.4218,96.5493,9738.0
2024-02-01 15:30:00,98.52,98.74,98.45,98.73,8588.0,96.6278,96.8435,96.5591,96.8337,8588.0
2024-02-01 15:35:00,98.71,98.72,98.43,98.44,16602.0,96.8141,96.8239,96.5395,96.5493,16602.0
2024-02-01 15:40:00,98.48,98.62,98.48,98.53,17094.0,96.5885,96.7259,96.5885,96.6376,17094.0
2024-02-01 15:45:00,98.54,98.57,98.45,98.49,13440.0,96.6474,96.6768,96.5591,96.5983,13440.0
2024-02-01 15:50:00,98.54,98.57,98.28,98.35,35974.0,96.6474,96.6768,96.3924,96.461,35974.0
2024-02-01 15:55:00,98.39,98.56,98.39,98.56,74088.0,96.5003,96.667,96.5003,96.667,74088.0
2024-02-02 09:30:00,97.51,97.77,96.36,96.36,23594.0,95.6372,95.8922,94.5093,94.5093,23594.0
2024-02-02 09:35:00,96.5,97.1,96.3,96.39,3402.0,94.6466,95.235,94.4504,94.5387,3402.0
2024-02-02 09:40:00,96.55,96.78,96.36,96.39,7200.0,94.6956,94.9212,94.5093,94.5387,7200.0
2024-02-02 09:45:00,96.49,96.8,96.48,96.61,4066.0,94.6368,94.9408,94.627,94.7545,4066.0
2024-02-02 09:50:00,96.55,96.71,96.26,96.32,4884.0,94.6956,94.8525,94.4112,94.47,4884.0
2024-02-02 09:55:00,96.57,97.08,96.56,97.08,6600.0,94.7152,95.2154,94.7054,95.2154,6600.0
2024-02-02 10:00:00,97.06,97.37,96.97,97.35,11160.0,95.1958,95.4999,95.1075,95.4802,11160.0
2024-02-02 10:05:00,97.27,97.42,97.14,97.38,5656.0,95.4018,95.5489,95.2743,95.5097,5656.0
2024-02-02 10:10:00,97.46,97.7,97.3,97.7,4642.0,95.5881,95.8235,95.4312,95.8235,4642.0
2024-02-02 10:15:00,97.55,97.83,97.55,97.68,10502.0,95.6764,95.951,95.6764,95.8039,10502.0
2024-02-02 10:20:00,97.77,98.08,97.64,98.08,4800.0,95.8922,96.1962,95.7647,96.1962,4800.0
2024-02-02 10:25:00,98.21,98.24,97.97,98.06,9796.0,96.3237,96.3531,96.0883,96.1766,9796.0
2024-02-02 10:30:00,98.06,98.22,97.83,98.22,6132.0,96.1766,96.3335,95.951,96.3335,6132.0
2024-02-02 10:35:00,98.21,98.27,97.94,98.18,5600.0,96.3237,96.3826,96.0589,96.2943,5600.0
2024-02-02 10:40:00,98.17,98.49,98.17,98.49,10602.0,96.2845,96.5983,96.2845,96.5983,10602.0
2024-02-02 10:45:00,98.42,98.55,98.23,98.23,9380.0,96.5297,96.6572,96.3433,96.3433,9380.0
2024-02-02 10:50:00,98.3,98.39,98.07,98.31,9078.0,96.412,96.5003,96.1864,96.4218,9078.0
2024-02-02 10:55:00,98.32,98.58,98.24,98.58,14696.0,96.4316,96.6866,96.3531,96.6866,14696.0
2024-02-02 11:00:00,98.49,98.66,98.41,98.5,11294.0,96.5983,96.7651,96.5199,96.6082,11294.0
2024-02-02 11:05:00,98.58,98.73,98.58,98.58,3890.0,96.6866,96.8337,96.6866,96.6866,3890.0
2024-02-02 11:10:00,98.68,98.96,98.67,98.96,4854.0,96.7847,97.0593,96.7749,97.0593,4854.0
2024-02-02 11:15:00,98.98,99.11,98.92,99.11,9988.0,97.0789,97.2064,97.0201,97.2064,9988.0
2024-02-02 11:20:00,99.04,99.09,98.95,98.96,5058.0,97.1378,97.1868,97.0495,97.0593,5058.0
2024-02-02 11:25:00,99.06,99.27,99.05,99.27,4818.0,97.1574,97.3634,97.1476,97.3634,4818.0
2024-02-02 11:30:00,99.33,99.33,99.19,99.23,4068.0,97.4222,97.4222,97.2849,97.3241,4068.0
2024-02-02 11:35:00,99.17,99.42,99.11,99.42,8224.0,97.2653,97.5105,97.2064,97.5105,8224.0
2024-02-02 11:40:00,99.38,99.41,99.28,99.41,10296.0,97.4713,97.5007,97.3732,97.5007,10296.0
2024-02-02 11:45:00,99.38,99.41,99.24,99.35,5814.0,97.4713,97.5007,97.3339,97.4418,5814.0
2024-02-02 11:50:00,99.41,99.57,99.39,99.49,5344.0,97.5007,97.6576,97.4811,97.5791,5344.0
2024-02-02 11:55:00,99.49,99.49,99.25,99.31,6240.0,97.5791,97.5791,97.3438,97.4026,6240.0
2024-02-02 12:00:00,99.29,99.38,99.29,99.33,2882.0,97.383,97.4713,97.383,97.4222,2882.0
2024-02-02 12:05:00,99.37,99.51,99.37,99.45,4284.0,97.4614,97.5988,97.4614,97.5399,4284.0
2024-02-02 12:10:00,99.48,99.49,99.35,99.35,4036.0,97.5693,97.5791,97.4418,97.4418,4036.0
2024-02-02 12:15:00,99.47,99.57,99.3,99.57,11356.0,97.5595,97.6576,97.3928,97.6576,11356.0
2024-02-02 12:20:00,99.55,99.82,99.5,99.82,3200.0,97.638,97.9028,97.5889,97.9028,3200.0
2024-02-02 12:25:00,99.85,100.19,99.81,100.19,10558.0,97.9322,98.2657,97.893,98.2657,10558.0
2024-02-02 12:30:00,100.17,100.21,99.94,100.01,16708.0,98.2461,98.2853,98.0205,98.0892,16708.0
2024-02-02 12:35:00,100.01,100.12,100.0,100.0,5976.0,98.0892,98.197,98.0793,98.0793,5976.0
2024-02-02 12:40:00,100.0,100.23,99.91,99.99,20118.0,98.0793,98.3049,97.9911,98.0695,20118.0
2024-02-02 12:45:00,99.9,100.1,99.79,100.01,5000.0,97.9813,98.1774,97.8734,98.0892,5000.0
2024-02-02 12:50:00,99.96,100.06,99.86,100.06,4210.0,98.0401,98.1382,97.942,98.1382,4210.0
2024-02-02 12:55:00,100.14,100.28,100.13,100.28,1448.0,98.2167,98.354,98.2068,98.354,1448.0
2024-02-02 13:00:00,100.44,100.56,100.36,100.42,15726.0,98.5109,98.6286,98.4324,98.4913,15726.0
2024-02-02 13:05:00,100.43,100.45,99.91,99.91,11412.0,98.5011,98.5207,97.9911,97.9911,11412.0
2024-02-02 13:10:00,99.96,100.01,99.93,99.95,8780.0,98.0401,98.0892,98.0107,98.0303,8780.0
2024-02-02 13:15:00,99.98,100.06,99.89,100.06,3866.0,98.0597,98.1382,97.9715,98.1382,3866.0
2024-02-02 13:20:00,100.1,100.45,100.08,100.39,2800.0,98.1774,98.5207,98.1578,98.4619,2800.0
2024-02-02 13:25:00,100.39,100.41,100.29,100.29,3066.0,98.4619,98.4815,98.3638,98.3638,3066.0
2024-02-02 13:30:00,100.26,100.32,100.21,100.29,5530.0,98.3344,98.3932,98.2853,98.3638,5530.0
2024-02-02 13:35:00,100.34,100.39,100.26,100.32,3900.0,98.4128,98.4619,98.3344,98.3932,3900.0
2024-02-02 13:40:00,100.36,100.39,100.3,100.31,4808.0,98.4324,98.4619,98.3736,98.3834,4808.0
2024-02-02 13:45:00,100.32,100.5,100.27,100.27,7662.0,98.3932,98.5697,98.3442,98.3442,7662.0
2024-02-02 13:50:00,100.33,100.43,100.33,100.42,5078.0,98.403,98.5011,98.403,98.4913,5078.0
2024-02-02 13:55:00,100.39,100.56,100.38,100.55,5032.0,98.4619,98.6286,98.452,98.6188,5032.0
2024-02-02 14:00:00,100.55,100.85,100.55,100.65,5702.0,98.6188,98.913,98.6188,98.7169,5702.0
2024-02-02 14:05:00,100.63,100.68,100.51,100.51,6534.0,98.6972,98.7463,98.5796,98.5796,6534.0
2024-02-02 14:10:00,100.49,100.57,100.48,100.53,4054.0,98.5599,98.6384,98.5501,98.5992,4054.0
2024-02-02 14:15:00,100.52,100.65,100.47,100.49,9634.0,98.5894,98.7169,98.5403,98.5599,9634.0
2024-02-02 14:20:00,100.46,100.46,100.27,100.39,6178.0,98.5305,98.5305,98.3442,98.4619,6178.0
2024-02-02 14:25:00,100.42,100.42,100.3,100.33,3824.0,98.4913,98.4913,98.3736,98.403,3824.0
2024-02-02 14:30:00,100.33,100.47,100.32,100.47,5206.0,98.403,98.5403,98.3932,98.5403,5206.0
2024-02-02 14:35:00,100.5,100.53,100.4,100.41,2002.0,98.5697,98.5992,98.4717,98.4815,2002.0
2024-02-02 14:40:00,100.46,100.63,100.42,100.47,8052.0,98.5305,98.6972,98.4913,98.5403,8052.0
2024-02-02 14:45:00,100.47,100.54,100.38,100.39,9780.0,98.5403,98.609,98.452,98.4619,9780.0
2024-02-02 14:50:00,100.4,100.4,100.26,100.39,6002.0,98.4717,98.4717,98.3344,98.4619,6002.0
2024-02-02 14:55:00,100.36,100.39,100.25,100.39,2646.0,98.4324,98.4619,98.3245,98.4619,2646.0
2024-02-02 15:00:00,100.43,100.43,100.28,100.32,3002.0,98.5011,98.5011,98.354,98.3932,3002.0
2024-02-02 15:05:00,100.25,100.45,100.24,100.45,6508.0,98.3245,98.5207,98.3147,98.5207,6508.0
2024-02-02 15:10:00,100.44,100.5,100.39,100.39,12170.0,98.5109,98.5697,98.4619,98.4619,12170.0
2024-02-02 15:15:00,100.38,100.47,100.35,100.41,12090.0,98.452,98.5403,98.4226,98.4815,12090.0
2024-02-02 15:20:00,100.39,100.43,100.07,100.07,12146.0,98.4619,98.5011,98.148,98.148,12146.0
2024-02-02 15:25:00,100.08,100.38,100.07,100.38,13586.0,98.1578,98.452,98.148,98.452,13586.0
2024-02-02 15:30:00,100.38,100.38,100.1,100.17,5956.0,98.452,98.452,98.1774,98.2461,5956.0
2024-02-02 15:35:00,100.1,100.15,100.05,100.15,8906.0,98.1774,98.2265,98.1284,98.2265,8906.0
2024-02-02 15:40:00,100.11,100.14,100.0,100.0,14044.0,98.1872,98.2167,98.0793,98.0793,14044.0
2024-02-02 15:45:00,99.99,100.12,99.9,100.04,24108.0,98.0695,98.197,97.9813,98.1186,24108.0
2024-02-02 15:50:00,100.02,100.23,100.02,100.21,35644.0,98.099,98.3049,98.099,98.2853,35644.0
2024-02-02 15:55:00,100.26,100.39,100.13,100.14,101408.0,98.3344,98.4619,98.2068,98.2167,101408.0
2024-02-05 09:30:00,98.93,99.41,98.44,98.72,20800.0,97.0299,97.5007,96.5493,96.8239,20800.0
2024-02-05 09:35:00,98.72,99.0,98.72,98.72,8280.0,96.8239,97.0986,96.8239,96.8239,8280.0
2024-02-05 09:40:00,98.77,98.77,98.44,98.5,19636.0,96.873,96.873,96.5493,96.6082,19636.0
2024-02-05 09:45:00,98.51,98.58,98.32,98.44,4656.0,96.618,96.6866,96.4316,96.5493,4656.0
2024-02-05 09:50:00,98.54,98.54,97.84,97.84,6972.0,96.6474,96.6474,95.9608,95.9608,6972.0
2024-02-05 09:55:00,97.81,97.83,97.67,97.8,1634.0,95.9314,95.951,95.7941,95.9216,1634.0
2024-02-05 10:00:00,97.82,98.13,97.82,97.89,9132.0,95.9412,96.2453,95.9412,96.0099,9132.0
2024-02-05 10:05:00,97.93,98.08,97.81,97.81,4430.0,96.0491,96.1962,95.9314,95.9314,4430.0
2024-02-05 10:10:00,97.83,97.92,97.62,97.83,9202.0,95.951,96.0393,95.7451,95.951,9202.0
2024-02-05 10:15:00,97.84,97.91,97.64,97.64,14688.0,95.9608,96.0295,95.7647,95.7647,14688.0
2024-02-05 10:20:00,97.67,97.78,97.61,97.7,6700.0,95.7941,95.902,95.7352,95.8235,6700.0
2024-02-05 10:25:00,97.72,97.81,97.65,97.72,5310.0,95.8431,95.9314,95.7745,95.8431,5310.0
2024-02-05 10:30:00,97.74,97.9,97.58,97.9,8372.0,95.8628,96.0197,95.7058,96.0197,8372.0
2024-02-05 10:35:00,97.86,97.92,97.68,97.83,5424.0,95.9804,96.0393,95.8039,95.951,5424.0
2024-02-05 10:40:00,97.84,97.88,97.64,97.65,3574.0,95.9608,96.0001,95.7647,95.7745,3574.0
2024-02-05 10:45:00,97.63,97.9,97.63,97.9,5648.0,95.7549,96.0197,95.7549,96.0197,5648.0
2024-02-05 10:50:00,98.01,98.16,98.01,98.13,2600.0,96.1276,96.2747,96.1276,96.2453,2600.0
2024-02-05 10:55:00,98.03,98.15,97.99,98.1,3050.0,96.1472,96.2649,96.108,96.2158,3050.0
2024-02-05 11:00:00,98.11,98.13,97.99,98.07,7476.0,96.2256,96.2453,96.108,96.1864,7476.0
2024-02-05 11:05:00,98.02,98.22,97.98,98.19,4092.0,96.1374,96.3335,96.0981,96.3041,4092.0
2024-02-05 11:10:00,98.21,98.47,98.21,98.47,3000.0,96.3237,96.5787,96.3237,96.5787,3000.0
2024-02-05 11:15:00,98.42,98.61,98.41,98.58,3830.0,96.5297,96.716,96.5199,96.6866,3830.0
2024-02-05 11:20:00,98.58,98.58,98.42,98.52,5240.0,96.6866,96.6866,96.5297,96.6278,5240.0
2024-02-05 11:25:00,98.37,98.48,98.31,98.32,4514.0,96.4807,96.5885,96.4218,96.4316,4514.0
2024-02-05 11:30:00,98.31,98.5,98.31,98.46,5000.0,96.4218,96.6082,96.4218,96.5689,5000.0
2024-02-05 11:35:00,98.46,98.61,98.45,98.61,3258.0,96.5689,96.716,96.5591,96.716,3258.0
2024-02-05 11:40:00,98.56,98.63,98.44,98.59,12982.0,96.667,96.7357,96.5493,96.6964,12982.0
2024-02-05 11:45:00,98.64,98.67,98.53,98.63,3800.0,96.7455,96.7749,96.6376,96.7357,3800.0
2024-02-05 11:50:00,98.62,98.68,98.58,98.68,2200.0,96.7259,96.7847,96.6866,96.7847,2200.0
2024-02-05 11:55:00,98.73,98.79,98.66,98.79,3800.0,96.8337,96.8926,96.7651,96.8926,3800.0
2024-02-05 12:00:00,98.76,98.76,98.64,98.64,4446.0,96.8632,96.8632,96.7455,96.7455,4446.0
2024-02-05 12:05:00,98.67,98.77,98.65,98.7,4200.0,96.7749,96.873,96.7553,96.8043,4200.0
2024-02-05 12:10:00,98.63,98.68,98.58,98.58,2600.0,96.7357,96.7847,96.6866,96.6866,2600.0
2024-02-05 12:15:00,98.45,98.49,98.36,98.45,4582.0,96.5591,96.5983,96.4708,96.5591,4582.0
2024-02-05 12:20:00,98.4,98.56,98.4,98.49,1048.0,96.5101,96.667,96.5101,96.5983,1048.0
2024-02-05 12:25:00,98.51,98.81,98.51,98.81,2498.0,96.618,96.9122,96.618,96.9122,2498.0
2024-02-05 12:30:00,98.83,98.98,98.83,98.97,2950.0,96.9318,97.0789,96.9318,97.0691,2950.0
2024-02-05 12:35:00,99.0,99.17,99.0,99.06,1204.0,97.0986,97.2653,97.0986,97.1574,1204.0
2024-02-05 12:40:00,99.05,99.15,99.03,99.04,2604.0,97.1476,97.2457,97.128,97.1378,2604.0
2024-02-05 12:45:00,99.06,99.06,98.91,98.91,2874.0,97.1574,97.1574,97.0103,97.0103,2874.0
2024-02-05 12:50:00,98.92,98.92,98.81,98.83,840.0,97.0201,97.0201,96.9122,96.9318,840.0
2024-02-05 12:55:00,98.88,99.14,98.88,99.07,2666.0,96.9809,97.2359,96.9809,97.1672,2666.0
2024-02-05 13:00:00,99.08,99.13,98.96,99.13,3792.0,97.177,97.2261,97.0593,97.2261,3792.0
2024-02-05 13:05:00,99.16,99.33,99.13,99.31,3404.0,97.2555,97.4222,97.2261,97.4026,3404.0
2024-02-05 13:10:00,99.29,99.38,99.29,99.29,1200.0,97.383,97.4713,97.383,97.383,1200.0
2024-02-05 13:15:00,99.37,99.38,99.31,99.31,1200.0,97.4614,97.4713,97.4026,97.4026,1200.0
2024-02-05 13:20:00,99.33,99.33,99.14,99.14,3400.0,97.4222,97.4222,97.2359,97.2359,3400.0
2024-02-05 13:25:00,99.12,99.13,99.0,99.01,4418.0,97.2162,97.2261,97.0986,97.1084,4418.0
2024-02-05 13:30:00,98.98,99.16,98.95,99.14,4802.0,97.0789,97.2555,97.0495,97.2359,4802.0
2024-02-05 13:35:00,99.19,99.21,99.09,99.18,1800.0,97.2849,97.3045,97.1868,97.2751,1800.0
2024-02-05 13:40:00,99.23,99.48,99.13,99.48,11508.0,97.3241,97.5693,97.2261,97.5693,11508.0
2024-02-05 13:45:00,99.43,99.64,99.43,99.6,19928.0,97.5203,97.7263,97.5203,97.687,19928.0
2024-02-05 13:50:00,99.58,99.63,99.29,99.29,5450.0,97.6674,97.7165,97.383,97.383,5450.0
2024-02-05 13:55:00,99.26,99.42,99.23,99.39,2472.0,97.3536,97.5105,97.3241,97.4811,2472.0
2024-02-05 14:00:00,99.51,99.51,99.35,99.39,2108.0,97.5988,97.5988,97.4418,97.4811,2108.0
2024-02-05 14:05:00,99.42,99.53,99.33,99.46,1600.0,97.5105,97.6184,97.4222,97.5497,1600.0
2024-02-05 14:10:00,99.52,99.61,99.52,99.57,2128.0,97.6086,97.6968,97.6086,97.6576,2128.0
2024-02-05 14:15:00,99.57,99.57,99.42,99.46,3224.0,97.6576,97.6576,97.5105,97.5497,3224.0
2024-02-05 14:20:00,99.47,99.55,99.46,99.52,4200.0,97.5595,97.638,97.5497,97.6086,4200.0
2024-02-05 14:25:00,99.54,99.63,99.53,99.55,3652.0,97.6282,97.7165,97.6184,97.638,3652.0
2024-02-05 14:30:00,99.61,99.61,99.51,99.61,1960.0,97.6968,97.6968,97.5988,97.6968,1960.0
2024-02-05 14:35:00,99.61,99.61,99.44,99.48,3620.0,97.6968,97.6968,97.5301,97.5693,3620.0
2024-02-05 14:40:00,99.5,99.64,99.5,99.61,3242.0,97.5889,97.7263,97.5889,97.6968,3242.0
2024-02-05 14:45:00,99.63,99.64,99.53,99.53,1630.0,97.7165,97.7263,97.6184,97.6184,1630.0
2024-02-05 14:50:00,99.5,99.57,99.49,99.55,1420.0,97.5889,97.6576,97.5791,97.638,1420.0
2024-02-05 14:55:00,99.52,99.55,99.51,99.53,2024.0,97.6086,97.638,97.5988,97.6184,2024.0
2024-02-05 15:00:00,99.54,99.55,99.34,99.35,5106.0,97.6282,97.638,97.432,97.4418,5106.0
2024-02-05 15:05:00,99.32,99.33,99.16,99.33,4416.0,97.4124,97.4222,97.2555,97.4222,4416.0
2024-02-05 15:10:00,99.25,99.28,99.15,99.15,2328.0,97.3438,97.3732,97.2457,97.2457,2328.0
2024-02-05 15:15:00,99.15,99.2,99.08,99.14,2596.0,97.2457,97.2947,97.177,97.2359,2596.0
2024-02-05 15:20:00,99.13,99.27,99.11,99.27,11382.0,97.2261,97.3634,97.2064,97.3634,11382.0
2024-02-05 15:25:00,99.19,99.52,99.19,99.47,15728.0,97.2849,97.6086,97.2849,97.5595,15728.0
2024-02-05 15:30:00,99.54,99.74,99.47,99.73,4438.0,97.6282,97.8243,97.5595,97.8145,4438.0
2024-02-05 15:35:00,99.8,99.83,99.5,99.6,5250.0,97.8832,97.9126,97.5889,97.687,5250.0
2024-02-05 15:40:00,99.59,99.62,99.52,99.56,10320.0,97.6772,97.7066,97.6086,97.6478,10320.0
2024-02-05 15:45:00,99.55,99.66,99.46,99.46,9038.0,97.638,97.7459,97.5497,97.5497,9038.0
2024-02-05 15:50:00,99.48,99.72,99.46,99.72,32214.0,97.5693,97.8047,97.5497,97.8047,32214.0
2024-02-05 15:55:00,99.72,99.96,99.72,99.87,97194.0,97.8047,98.0401,97.8047,97.9518,97194.0
2024-02-06 09:30:00,99.86,99.86,99.81,99.81,8798.0,97.942,97.942,97.893,97.893,8798.0
2024-02-06 09:35:00,99.8,100.0,99.8,100.0,1600.0,97.8832,98.0793,97.8832,98.0793,1600.0
2024-02-06 09:40:00,99.95,100.28,99.86,100.21,15300.0,98.0303,98.354,97.942,98.2853,15300.0
2024-02-06 09:45:00,100.22,100.43,100.18,100.19,4698.0,98.2951,98.5011,98.2559,98.2657,4698.0
2024-02-06 09:50:00,100.17,100.37,100.14,100.33,3792.0,98.2461,98.4422,98.2167,98.403,3792.0
2024-02-06 09:55:00,100.45,100.6,100.38,100.6,2308.0,98.5207,98.6678,98.452,98.6678,2308.0
2024-02-06 10:00:00,100.42,100.54,100.24,100.24,5600.0,98.4913,98.609,98.3147,98.3147,5600.0
2024-02-06 10:05:00,100.24,100.32,100.13,100.32,2200.0,98.3147,98.3932,98.2068,98.3932,2200.0
2024-02-06 10:10:00,100.39,100.39,100.19,100.21,2618.0,98.4619,98.4619,98.2657,98.2853,2618.0
2024-02-06 10:15:00,100.25,100.38,100.19,100.38,2024.0,98.3245,98.452,98.2657,98.452,2024.0
2024-02-06 10:20:00,100.35,100.38,100.23,100.27,4254.0,98.4226,98.452,98.3049,98.3442,4254.0
2024-02-06 10:25:00,100.21,100.54,100.18,100.38,3324.0,98.2853,98.609,98.2559,98.452,3324.0
2024-02-06 10:30:00,100.56,100.64,100.53,100.53,1000.0,98.6286,98.7071,98.5992,98.5992,1000.0
2024-02-06 10:35:00,100.6,100.86,100.6,100.82,3894.0,98.6678,98.9228,98.6678,98.8836,3894.0
2024-02-06 10:40:00,100.91,101.1,100.86,101.1,3800.0,98.9719,99.1582,98.9228,99.1582,3800.0
2024-02-06 10:45:00,100.99,101.1,100.95,100.97,3034.0,99.0503,99.1582,99.0111,99.0307,3034.0
2024-02-06 10:50:00,100.89,100.95,100.79,100.92,4490.0,98.9523,99.0111,98.8542,98.9817,4490.0
2024-02-06 10:55:00,100.97,101.11,100.97,101.08,3286.0,99.0307,99.168,99.0307,99.1386,3286.0
2024-02-06 11:00:00,101.03,101.07,100.77,100.88,5790.0,99.0896,99.1288,98.8346,98.9424,5790.0
2024-02-06 11:05:00,100.96,101.01,100.95,100.98,1400.0,99.0209,99.0699,99.0111,99.0405,1400.0
2024-02-06 11:10:00,100.97,101.03,100.94,101.03,1200.0,99.0307,99.0896,99.0013,99.0896,1200.0
2024-02-06 11:15:00,101.0,101.13,101.0,101.0,1626.0,99.0601,99.1876,99.0601,99.0601,1626.0
2024-02-06 11:20:00,101.1,101.25,101.08,101.25,4280.0,99.1582,99.3053,99.1386,99.3053,4280.0
2024-02-06 11:25:00,101.35,101.48,101.26,101.48,1200.0,99.4034,99.5309,99.3151,99.5309,1200.0
2024-02-06 11:30:00,101.48,101.56,101.32,101.33,4816.0,99.5309,99.6094,99.374,99.3838,4816.0
2024-02-06 11:35:00,101.33,101.44,101.27,101.35,3976.0,99.3838,99.4917,99.325,99.4034,3976.0
2024-02-06 11:40:00,101.3,101.34,101.28,101.31,1800.0,99.3544,99.3936,99.3348,99.3642,1800.0
2024-02-06 11:45:00,101.25,101.27,101.14,101.21,2200.0,99.3053,99.325,99.1975,99.2661,2200.0
2024-02-06 11:50:00,101.22,101.23,101.07,101.23,2030.0,99.2759,99.2857,99.1288,99.2857,2030.0
2024-02-06 11:55:00,101.21,101.33,101.2,101.2,2742.0,99.2661,99.3838,99.2563,99.2563,2742.0
2024-02-06 12:00:00,101.19,101.25,101.15,101.25,1302.0,99.2465,99.3053,99.2073,99.3053,1302.0
2024-02-06 12:05:00,101.16,101.22,101.14,101.22,800.0,99.2171,99.2759,99.1975,99.2759,800.0
2024-02-06 12:10:00,101.21,101.29,101.13,101.29,6748.0,99.2661,99.3446,99.1876,99.3446,6748.0
2024-02-06 12:15:00,101.32,101.57,101.32,101.52,10244.0,99.374,99.6192,99.374,99.5702,10244.0
2024-02-06 12:20:00,101.56,101.56,101.38,101.54,9132.0,99.6094,99.6094,99.4328,99.5898,9132.0
2024-02-06 12:25:00,101.54,101.86,101.52,101.75,3768.0,99.5898,99.9036,99.5702,99.7957,3768.0
2024-02-06 12:30:00,101.76,101.77,101.67,101.73,5630.0,99.8055,99.8153,99.7173,99.7761,5630.0
2024-02-06 12:35:00,101.78,101.79,101.75,101.75,3052.0,99.8252,99.835,99.7957,99.7957,3052.0
2024-02-06 12:40:00,101.81,101.88,101.81,101.85,2000.0,99.8546,99.9232,99.8546,99.8938,2000.0
2024-02-06 12:45:00,101.83,101.87,101.64,101.67,4880.0,99.8742,99.9134,99.6878,99.7173,4880.0
2024-02-06 12:50:00,101.69,101.79,101.69,101.77,2444.0,99.7369,99.835,99.7369,99.8153,2444.0
2024-02-06 12:55:00,101.79,101.79,101.74,101.77,1400.0,99.835,99.835,99.7859,99.8153,1400.0
2024-02-06 13:00:00,101.77,102.01,101.76,101.98,7200.0,99.8153,100.0507,99.8055,100.0213,7200.0
2024-02-06 13:05:00,102.04,102.04,101.81,101.83,11110.0,100.0802,100.0802,99.8546,99.8742,11110.0
2024-02-06 13:10:00,101.82,101.82,101.7,101.73,2500.0,99.8644,99.8644,99.7467,99.7761,2500.0
2024-02-06 13:15:00,101.72,101.78,101.67,101.67,3404.0,99.7663,99.8252,99.7173,99.7173,3404.0
2024-02-06 13:20:00,101.64,101.67,101.54,101.57,3600.0,99.6878,99.7173,99.5898,99.6192,3600.0
2024-02-06 13:25:00,101.56,101.7,101.56,101.7,1400.0,99.6094,99.7467,99.6094,99.7467,1400.0
2024-02-06 13:30:00,101.7,101.71,101.64,101.68,2202.0,99.7467,99.7565,99.6878,99.7271,2202.0
2024-02-06 13:35:00,101.67,101.72,101.67,101.72,800.0,99.7173,99.7663,99.7173,99.7663,800.0
2024-02-06 13:40:00,101.69,101.69,101.69,101.69,400.0,99.7369,99.7369,99.7369,99.7369,400.0
2024-02-06 13:45:00,101.75,101.79,101.58,101.69,6010.0,99.7957,99.835,99.629,99.7369,6010.0
2024-02-06 13:50:00,101.67,101.67,101.67,101.67,818.0,99.7173,99.7173,99.7173,99.7173,818.0
2024-02-06 13:55:00,101.71,101.74,101.67,101.69,1200.0,99.7565,99.7859,99.7173,99.7369,1200.0
2024-02-06 14:00:00,101.66,101.67,101.61,101.67,2200.0,99.7075,99.7173,99.6584,99.7173,2200.0
2024-02-06 14:05:00,101.67,101.67,101.42,101.42,5222.0,99.7173,99.7173,99.4721,99.4721,5222.0
2024-02-06 14:10:00,101.41,101.48,101.27,101.28,4654.0,99.4623,99.5309,99.325,99.3348,4654.0
2024-02-06 14:15:00,101.29,101.46,101.29,101.44,5450.0,99.3446,99.5113,99.3446,99.4917,5450.0
2024-02-06 14:20:00,101.45,101.6,101.45,101.58,2400.0,99.5015,99.6486,99.5015,99.629,2400.0
2024-02-06 14:25:00,101.59,101.62,101.54,101.57,1000.0,99.6388,99.6682,99.5898,99.6192,1000.0
2024-02-06 14:30:00,101.53,101.56,101.53,101.56,800.0,99.58,99.6094,99.58,99.6094,800.0
2024-02-06 14:35:00,101.61,101.71,101.49,101.69,8732.0,99.6584,99.7565,99.5407,99.7369,8732.0
2024-02-06 14:40:00,101.63,101.77,101.58,101.71,4250.0,99.678,99.8153,99.629,99.7565,4250.0
2024-02-06 14:45:00,101.78,101.86,101.78,101.86,1410.0,99.8252,99.9036,99.8252,99.9036,1410.0
2024-02-06 14:50:00,101.92,102.21,101.92,102.21,9860.0,99.9625,100.2469,99.9625,100.2469,9860.0
2024-02-06 14:55:00,102.24,102.31,102.2,102.22,15570.0,100.2763,100.345,100.2371,100.2567,15570.0
2024-02-06 15:00:00,102.26,102.3,102.26,102.3,1530.0,100.2959,100.3352,100.2959,100.3352,1530.0
2024-02-06 15:05:00,102.33,102.69,102.33,102.6,17608.0,100.3646,100.7177,100.3646,100.6294,17608.0
2024-02-06 15:10:00,102.55,102.63,102.49,102.53,5916.0,100.5804,100.6588,100.5215,100.5608,5916.0
2024-02-06 15:15:00,102.52,102.52,102.29,102.3,3792.0,100.5509,100.5509,100.3254,100.3352,3792.0
2024-02-06 15:20:00,102.32,102.33,102.25,102.26,5426.0,100.3548,100.3646,100.2861,100.2959,5426.0
2024-02-06 15:25:00,102.28,102.4,102.28,102.38,7154.0,100.3156,100.4332,100.3156,100.4136,7154.0
2024-02-06 15:30:00,102.45,102.45,102.23,102.26,9852.0,100.4823,100.4823,100.2665,100.2959,9852.0
2024-02-06 15:35:00,102.24,102.24,101.97,102.01,7694.0,100.2763,100.2763,100.0115,100.0507,7694.0
2024-02-06 15:40:00,102.02,102.03,101.81,101.96,36856.0,100.0605,100.0704,99.8546,100.0017,36856.0
2024-02-06 15:45:00,102.0,102.08,101.99,102.08,12674.0,100.0409,100.1194,100.0311,100.1194,12674.0
2024-02-06 15:50:00,102.04,102.16,102.04,102.14,15464.0,100.0802,100.1979,100.0802,100.1782,15464.0
2024-02-06 15:55:00,102.16,102.37,102.15,102.32,75418.0,100.1979,100.4038,100.1881,100.3548,75418.0
2024-02-07 09:30:00,102.29,102.42,101.74,102.42,16642.0,100.3254,100.4529,99.7859,100.4529,16642.0
2024-02-07 09:35:00,102.16,102.3,102.14,102.18,2966.0,100.1979,100.3352,100.1782,100.2175,2966.0
2024-02-07 09:40:00,102.06,102.06,101.69,101.91,3460.0,100.0998,100.0998,99.7369,99.9527,3460.0
2024-02-07 09:45:00,102.08,102.18,101.92,102.18,1970.0,100.1194,100.2175,99.9625,100.2175,1970.0
2024-02-07 09:50:00,102.2,102.57,102.19,102.48,2800.0,100.2371,100.6,100.2273,100.5117,2800.0
2024-02-07 09:55:00,102.57,102.83,102.53,102.71,4236.0,100.6,100.855,100.5608,100.7373,4236.0
2024-02-07 10:00:00,102.82,102.94,102.5,102.61,7136.0,100.8452,100.9629,100.5313,100.6392,7136.0
2024-02-07 10:05:00,102.76,103.32,102.76,103.32,6952.0,100.7863,101.3356,100.7863,101.3356,6952.0
2024-02-07 10:10:00,103.41,103.57,103.18,103.42,13822.0,101.4239,101.5808,101.1983,101.4337,13822.0
2024-02-07 10:15:00,103.4,103.53,103.28,103.32,5564.0,101.414,101.5415,101.2963,101.3356,5564.0
2024-02-07 10:20:00,103.38,103.47,103.08,103.24,7366.0,101.3944,101.4827,101.1002,101.2571,7366.0
2024-02-07 10:25:00,103.18,103.31,103.14,103.31,2000.0,101.1983,101.3258,101.159,101.3258,2000.0
2024-02-07 10:30:00,103.28,103.5,103.19,103.41,9612.0,101.2963,101.5121,101.2081,101.4239,9612.0
2024-02-07 10:35:00,103.43,103.5,103.26,103.45,17208.0,101.4435,101.5121,101.2767,101.4631,17208.0
2024-02-07 10:40:00,103.4,103.66,103.39,103.66,9222.0,101.414,101.669,101.4042,101.669,9222.0
2024-02-07 10:45:00,103.58,103.63,103.55,103.58,11712.0,101.5906,101.6396,101.5612,101.5906,11712.0
2024-02-07 10:50:00,103.58,103.58,103.16,103.16,7668.0,101.5906,101.5906,101.1787,101.1787,7668.0
2024-02-07 10:55:00,103.08,103.09,102.98,102.98,2200.0,101.1002,101.11,101.0021,101.0021,2200.0
2024-02-07 11:00:00,102.98,102.99,102.96,102.99,1200.0,101.0021,101.0119,100.9825,101.0119,1200.0
2024-02-07 11:05:00,103.01,103.01,102.89,102.97,2646.0,101.0315,101.0315,100.9138,100.9923,2646.0
2024-02-07 11:10:00,103.0,103.04,102.91,102.92,4216.0,101.0217,101.061,100.9335,100.9433,4216.0
2024-02-07 11:15:00,103.04,103.04,102.94,102.94,2096.0,101.061,101.061,100.9629,100.9629,2096.0
2024-02-07 11:20:00,102.86,102.89,102.74,102.82,1910.0,100.8844,100.9138,100.7667,100.8452,1910.0
2024-02-07 11:25:00,102.79,102.88,102.77,102.85,2926.0,100.8158,100.904,100.7961,100.8746,2926.0
2024-02-07 11:30:00,102.91,102.96,102.89,102.94,4602.0,100.9335,100.9825,100.9138,100.9629,4602.0
2024-02-07 11:35:00,102.88,103.06,102.86,103.06,2402.0,100.904,101.0806,100.8844,101.0806,2402.0
2024-02-07 11:40:00,103.02,103.02,102.99,103.01,800.0,101.0413,101.0413,101.0119,101.0315,800.0
2024-02-07 11:45:00,102.96,103.0,102.88,102.92,3300.0,100.9825,101.0217,100.904,100.9433,3300.0
2024-02-07 11:50:00,102.91,102.91,102.83,102.9,800.0,100.9335,100.9335,100.855,100.9236,800.0
2024-02-07 11:55:00,102.98,102.99,102.83,102.96,2932.0,101.0021,101.0119,100.855,100.9825,2932.0
2024-02-07 12:00:00,102.8,102.8,102.69,102.72,3800.0,100.8256,100.8256,100.7177,100.7471,3800.0
2024-02-07 12:05:00,102.72,102.72,102.46,102.58,2982.0,100.7471,100.7471,100.4921,100.6098,2982.0
2024-02-07 12:10:00,102.64,102.65,102.53,102.6,3124.0,100.6686,100.6784,100.5608,100.6294,3124.0
2024-02-07 12:15:00,102.58,102.74,102.57,102.69,3980.0,100.6098,100.7667,100.6,100.7177,3980.0
2024-02-07 12:20:00,102.69,102.71,102.69,102.7,1800.0,100.7177,100.7373,100.7177,100.7275,1800.0
2024-02-07 12:25:00,102.72,102.73,102.64,102.73,3218.0,100.7471,100.7569,100.6686,100.7569,3218.0
2024-02-07 12:30:00,102.64,102.78,102.63,102.64,4240.0,100.6686,100.806,100.6588,100.6686,4240.0
2024-02-07 12:35:00,102.73,102.79,102.63,102.68,1200.0,100.7569,100.8158,100.6588,100.7079,1200.0
2024-02-07 12:40:00,102.63,102.68,102.54,102.66,1660.0,100.6588,100.7079,100.5706,100.6883,1660.0
2024-02-07 12:45:00,102.63,102.75,102.63,102.69,5690.0,100.6588,100.7765,100.6588,100.7177,5690.0
2024-02-07 12:50:00,102.74,102.86,102.74,102.86,5502.0,100.7667,100.8844,100.7667,100.8844,5502.0
2024-02-07 12:55:00,102.88,102.94,102.86,102.92,1400.0,100.904,100.9629,100.8844,100.9433,1400.0
2024-02-07 13:00:00,102.94,103.11,102.8,102.81,5698.0,100.9629,101.1296,100.8256,100.8354,5698.0
2024-02-07 13:05:00,102.81,102.89,102.67,102.79,2696.0,100.8354,100.9138,100.6981,100.8158,2696.0
2024-02-07 13:10:00,102.79,102.79,102.66,102.66,4564.0,100.8158,100.8158,100.6883,100.6883,4564.0
2024-02-07 13:15:00,102.71,102.76,102.67,102.67,1250.0,100.7373,100.7863,100.6981,100.6981,1250.0
2024-02-07 13:20:00,102.72,102.82,102.67,102.78,2836.0,100.7471,100.8452,100.6981,100.806,2836.0
2024-02-07 13:25:00,102.83,102.95,102.8,102.95,2920.0,100.855,100.9727,100.8256,100.9727,2920.0
2024-02-07 13:30:00,102.97,103.0,102.83,102.83,4200.0,100.9923,101.0217,100.855,100.855,4200.0
2024-02-07 13:35:00,102.89,102.99,102.83,102.94,5824.0,100.9138,101.0119,100.855,100.9629,5824.0
2024-02-07 13:40:00,102.96,103.0,102.88,102.9,8932.0,100.9825,101.0217,100.904,100.9236,8932.0
2024-02-07 13:45:00,102.98,103.0,102.92,102.92,2852.0,101.0021,101.0217,100.9433,100.9433,2852.0
2024-02-07 13:50:00,103.01,103.29,102.99,103.29,3640.0,101.0315,101.3062,101.0119,101.3062,3640.0
2024-02-07 13:55:00,103.23,103.26,102.98,103.11,7440.0,101.2473,101.2767,101.0021,101.1296,7440.0
2024-02-07 14:00:00,103.11,103.19,102.99,103.13,8570.0,101.1296,101.2081,101.0119,101.1492,8570.0
2024-02-07 14:05:00,103.18,103.19,102.91,102.95,4982.0,101.1983,101.2081,100.9335,100.9727,4982.0
2024-02-07 14:10:00,102.93,102.95,102.85,102.85,4200.0,100.9531,100.9727,100.8746,100.8746,4200.0
2024-02-07 14:15:00,102.85,102.99,102.82,102.86,3962.0,100.8746,101.0119,100.8452,100.8844,3962.0
2024-02-07 14:20:00,102.86,103.17,102.86,103.16,5870.0,100.8844,101.1885,100.8844,101.1787,5870.0
2024-02-07 14:25:00,103.16,103.23,103.07,103.14,4242.0,101.1787,101.2473,101.0904,101.159,4242.0
2024-02-07 14:30:00,103.14,103.17,103.04,103.14,2200.0,101.159,101.1885,101.061,101.159,2200.0
2024-02-07 14:35:00,103.13,103.24,103.05,103.14,5302.0,101.1492,101.2571,101.0708,101.159,5302.0
2024-02-07 14:40:00,103.17,103.25,103.14,103.2,2600.0,101.1885,101.2669,101.159,101.2179,2600.0
2024-02-07 14:45:00,103.2,103.31,103.17,103.21,3600.0,101.2179,101.3258,101.1885,101.2277,3600.0
2024-02-07 14:50:00,103.17,103.22,103.08,103.13,5754.0,101.1885,101.2375,101.1002,101.1492,5754.0
2024-02-07 14:55:00,103.15,103.19,103.13,103.14,2000.0,101.1688,101.2081,101.1492,101.159,2000.0
2024-02-07 15:00:00,103.2,103.2,103.06,103.1,7886.0,101.2179,101.2179,101.0806,101.1198,7886.0
2024-02-07 15:05:00,103.11,103.11,102.98,102.98,3038.0,101.1296,101.1296,101.0021,101.0021,3038.0
2024-02-07 15:10:00,103.0,103.02,102.92,102.92,2400.0,101.0217,101.0413,100.9433,100.9433,2400.0
2024-02-07 15:15:00,102.95,102.99,102.9,102.97,5400.0,100.9727,101.0119,100.9236,100.9923,5400.0
2024-02-07 15:20:00,102.98,103.17,102.98,103.17,3800.0,101.0021,101.1885,101.0021,101.1885,3800.0
2024-02-07 15:25:00,103.14,103.3,103.1,103.2,13614.0,101.159,101.316,101.1198,101.2179,13614.0
2024-02-07 15:30:00,103.18,103.23,103.06,103.06,6034.0,101.1983,101.2473,101.0806,101.0806,6034.0
2024-02-07 15:35:00,103.05,103.14,103.01,103.14,4400.0,101.0708,101.159,101.0315,101.159,4400.0
2024-02-07 15:40:00,103.1,103.14,103.0,103.06,9330.0,101.1198,101.159,101.0217,101.0806,9330.0
2024-02-07 15:45:00,103.06,103.06,102.86,102.91,6244.0,101.0806,101.0806,100.8844,100.9335,6244.0
2024-02-07 15:50:00,102.95,102.96,102.8,102.81,19942.0,100.9727,100.9825,100.8256,100.8354,19942.0
2024-02-07 15:55:00,102.83,102.89,102.76,102.76,66636.0,100.855,100.9138,100.7863,100.7863,66636.0
2024-02-08 09:30:00,104.0,104.0,103.51,103.54,23940.0,102.0025,102.0025,101.5219,101.5514,23940.0
2024-02-08 09:35:00,103.85,103.89,103.61,103.85,3400.0,101.8554,101.8946,101.62,101.8554,3400.0
2024-02-08 09:40:00,103.66,103.88,103.66,103.85,2400.0,101.669,101.8848,101.669,101.8554,2400.0
2024-02-08 09:45:00,103.67,104.36,103.67,104.28,5014.0,101.6789,102.3556,101.6789,102.2771,5014.0
2024-02-08 09:50:00,104.3,104.72,104.3,104.57,13374.0,102.2968,102.7087,102.2968,102.5616,13374.0
2024-02-08 09:55:00,104.71,104.86,104.55,104.86,3700.0,102.6989,102.846,102.542,102.846,3700.0
2024-02-08 10:00:00,104.8,105.28,104.79,105.25,12134.0,102.7872,103.2579,102.7773,103.2285,12134.0
2024-02-08 10:05:00,105.46,105.95,105.42,105.77,13986.0,103.4345,103.9151,103.3952,103.7385,13986.0
2024-02-08 10:10:00,105.93,106.18,105.73,106.06,10858.0,103.8955,104.1406,103.6993,104.023,10858.0
2024-02-08 10:15:00,106.19,106.35,106.08,106.35,4848.0,104.1505,104.3074,104.0426,104.3074,4848.0
2024-02-08 10:20:00,106.24,106.25,105.92,106.0,20156.0,104.1995,104.2093,103.8856,103.9641,20156.0
2024-02-08 10:25:00,105.96,106.39,105.96,106.34,18404.0,103.9249,104.3466,103.9249,104.2976,18404.0
2024-02-08 10:30:00,106.36,106.44,106.2,106.32,18436.0,104.3172,104.3957,104.1603,104.278,18436.0
2024-02-08 10:35:00,106.33,106.39,106.12,106.14,13200.0,104.2878,104.3466,104.0818,104.1014,13200.0
2024-02-08 10:40:00,106.2,106.3,106.11,106.25,11092.0,104.1603,104.2583,104.072,104.2093,11092.0
2024-02-08 10:45:00,106.37,106.54,106.35,106.54,6814.0,104.327,104.4937,104.3074,104.4937,6814.0
2024-02-08 10:50:00,106.42,106.5,106.31,106.42,7258.0,104.376,104.4545,104.2682,104.376,7258.0
2024-02-08 10:55:00,106.42,106.8,106.34,106.8,4400.0,104.376,104.7487,104.2976,104.7487,4400.0
2024-02-08 11:00:00,106.67,106.94,106.67,106.93,23812.0,104.6212,104.8861,104.6212,104.8762,23812.0
2024-02-08 11:05:00,106.93,107.12,106.86,107.03,57522.0,104.8762,105.0626,104.8076,104.9743,57522.0
2024-02-08 11:10:00,106.96,106.97,106.53,106.61,23818.0,104.9057,104.9155,104.4839,104.5624,23818.0
2024-02-08 11:15:00,106.67,106.81,106.61,106.61,19872.0,104.6212,104.7585,104.5624,104.5624,19872.0
2024-02-08 11:20:00,106.58,106.64,106.48,106.55,5814.0,104.533,104.5918,104.4349,104.5035,5814.0
2024-02-08 11:25:00,106.54,106.61,106.42,106.54,9000.0,104.4937,104.5624,104.376,104.4937,9000.0
2024-02-08 11:30:00,106.49,106.61,106.44,106.61,10808.0,104.4447,104.5624,104.3957,104.5624,10808.0
2024-02-08 11:35:00,106.68,106.74,106.58,106.74,2536.0,104.631,104.6899,104.533,104.6899,2536.0
2024-02-08 11:40:00,106.74,106.74,106.49,106.56,5694.0,104.6899,104.6899,104.4447,104.5134,5694.0
2024-02-08 11:45:00,106.54,106.74,106.48,106.67,18810.0,104.4937,104.6899,104.4349,104.6212,18810.0
2024-02-08 11:50:00,106.66,106.72,106.5,106.6,9546.0,104.6114,104.6703,104.4545,104.5526,9546.0
2024-02-08 11:55:00,106.55,106.69,106.55,106.61,14004.0,104.5035,104.6409,104.5035,104.5624,14004.0
2024-02-08 12:00:00,106.61,106.89,106.53,106.89,12384.0,104.5624,104.837,104.4839,104.837,12384.0
2024-02-08 12:05:00,106.86,106.92,106.8,106.84,3200.0,104.8076,104.8664,104.7487,104.788,3200.0
2024-02-08 12:10:00,106.92,107.23,106.85,107.18,24604.0,104.8664,105.1705,104.7978,105.1214,24604.0
2024-02-08 12:15:00,107.21,107.32,107.2,107.22,9784.0,105.1509,105.2588,105.1411,105.1607,9784.0
2024-02-08 12:20:00,107.23,107.46,107.22,107.43,10678.0,105.1705,105.3961,105.1607,105.3666,10678.0
2024-02-08 12:25:00,107.43,107.62,107.39,107.55,12638.0,105.3666,105.553,105.3274,105.4843,12638.0
2024-02-08 12:30:00,107.55,107.63,107.46,107.53,7830.0,105.4843,105.5628,105.3961,105.4647,7830.0
2024-02-08 12:35:00,107.46,107.58,107.43,107.58,11000.0,105.3961,105.5138,105.3666,105.5138,11000.0
2024-02-08 12:40:00,107.62,107.62,107.33,107.39,28680.0,105.553,105.553,105.2686,105.3274,28680.0
2024-02-08 12:45:00,107.33,107.35,106.88,107.01,21858.0,105.2686,105.2882,104.8272,104.9547,21858.0
2024-02-08 12:50:00,106.97,107.1,106.88,107.1,10642.0,104.9155,105.043,104.8272,105.043,10642.0
2024-02-08 12:55:00,107.09,107.09,106.97,107.08,5000.0,105.0332,105.0332,104.9155,105.0234,5000.0
2024-02-08 13:00:00,107.09,107.27,107.08,107.14,6940.0,105.0332,105.2097,105.0234,105.0822,6940.0
2024-02-08 13:05:00,107.14,107.2,107.01,107.1,12750.0,105.0822,105.1411,104.9547,105.043,12750.0
2024-02-08 13:10:00,107.11,107.11,106.96,106.99,4110.0,105.0528,105.0528,104.9057,104.9351,4110.0
2024-02-08 13:15:00,107.0,107.13,107.0,107.04,2600.0,104.9449,105.0724,104.9449,104.9841,2600.0
2024-02-08 13:20:00,107.11,107.11,106.96,107.06,1274.0,105.0528,105.0528,104.9057,105.0037,1274.0
2024-02-08 13:25:00,107.02,107.13,106.97,107.11,4848.0,104.9645,105.0724,104.9155,105.0528,4848.0
2024-02-08 13:30:00,107.11,107.16,107.05,107.1,5796.0,105.0528,105.1018,104.9939,105.043,5796.0
2024-02-08 13:35:00,107.1,107.17,107.07,107.1,3990.0,105.043,105.1116,105.0136,105.043,3990.0
2024-02-08 13:40:00,107.06,107.07,106.75,106.82,4800.0,105.0037,105.0136,104.6997,104.7684,4800.0
2024-02-08 13:45:00,106.82,107.17,106.82,107.17,7122.0,104.7684,105.1116,104.7684,105.1116,7122.0
2024-02-08 13:50:00,107.14,107.19,107.05,107.17,4284.0,105.0822,105.1313,104.9939,105.1116,4284.0
2024-02-08 13:55:00,107.17,107.31,107.11,107.31,6748.0,105.1116,105.2489,105.0528,105.2489,6748.0
2024-02-08 14:00:00,107.39,107.46,107.39,107.4,1634.0,105.3274,105.3961,105.3274,105.3372,1634.0
2024-02-08 14:05:00,107.51,107.52,107.36,107.39,15346.0,105.4451,105.4549,105.298,105.3274,15346.0
2024-02-08 14:10:00,107.43,107.56,107.35,107.4,35910.0,105.3666,105.4941,105.2882,105.3372,35910.0
2024-02-08 14:15:00,107.36,107.53,107.36,107.53,9504.0,105.298,105.4647,105.298,105.4647,9504.0
2024-02-08 14:20:00,107.46,107.56,107.43,107.53,7674.0,105.3961,105.4941,105.3666,105.4647,7674.0
2024-02-08 14:25:00,107.54,107.71,107.5,107.71,6864.0,105.4745,105.6413,105.4353,105.6413,6864.0
2024-02-08 14:30:00,107.73,107.79,107.56,107.62,10484.0,105.6609,105.7197,105.4941,105.553,10484.0
2024-02-08 14:35:00,107.56,107.63,107.42,107.61,24788.0,105.4941,105.5628,105.3568,105.5432,24788.0
2024-02-08 14:40:00,107.61,107.72,107.54,107.71,5922.0,105.5432,105.6511,105.4745,105.6413,5922.0
2024-02-08 14:45:00,107.71,107.78,107.61,107.61,6042.0,105.6413,105.7099,105.5432,105.5432,6042.0
2024-02-08 14:50:00,107.75,107.75,107.5,107.59,25056.0,105.6805,105.6805,105.4353,105.5236,25056.0
2024-02-08 14:55:00,107.6,107.69,107.55,107.69,1506.0,105.5334,105.6216,105.4843,105.6216,1506.0
2024-02-08 15:00:00,107.69,107.76,107.61,107.73,7784.0,105.6216,105.6903,105.5432,105.6609,7784.0
2024-02-08 15:05:00,107.71,107.73,107.57,107.57,7610.0,105.6413,105.6609,105.504,105.504,7610.0
2024-02-08 15:10:00,107.61,107.69,107.58,107.58,3054.0,105.5432,105.6216,105.5138,105.5138,3054.0
2024-02-08 15:15:00,107.62,107.82,107.62,107.82,10296.0,105.553,105.7492,105.553,105.7492,10296.0
2024-02-08 15:20:00,107.81,107.86,107.66,107.67,15636.0,105.7393,105.7884,105.5922,105.602,15636.0
2024-02-08 15:25:00,107.68,107.7,107.55,107.67,11518.0,105.6118,105.6315,105.4843,105.602,11518.0
2024-02-08 15:30:00,107.67,107.73,107.56,107.58,11042.0,105.602,105.6609,105.4941,105.5138,11042.0
2024-02-08 15:35:00,107.58,107.78,107.55,107.78,9248.0,105.5138,105.7099,105.4843,105.7099,9248.0
2024-02-08 15:40:00,107.73,107.88,107.73,107.76,17150.0,105.6609,105.808,105.6609,105.6903,17150.0
2024-02-08 15:45:00,107.74,107.95,107.65,107.95,38564.0,105.6707,105.8767,105.5824,105.8767,38564.0
2024-02-08 15:50:00,107.97,108.05,107.75,107.75,64406.0,105.8963,105.9747,105.6805,105.6805,64406.0
2024-02-08 15:55:00,107.79,108.02,107.78,107.96,127520.0,105.7197,105.9453,105.7099,105.8865,127520.0
2024-02-09 09:30:00,108.29,108.41,108.12,108.33,15796.0,106.2101,106.3278,106.0434,106.2494,15796.0
2024-02-09 09:35:00,108.43,108.76,108.43,108.58,9254.0,106.3474,106.6711,106.3474,106.4946,9254.0
2024-02-09 09:40:00,108.7,109.59,108.62,109.43,28554.0,106.6122,107.4852,106.5338,107.3282,28554.0
2024-02-09 09:45:00,109.44,109.79,109.22,109.7,34574.0,107.338,107.6813,107.1223,107.593,34574.0
2024-02-09 09:50:00,109.88,110.78,109.71,110.57,28102.0,107.7696,108.6523,107.6028,108.4463,28102.0
2024-02-09 09:55:00,110.74,111.3,110.72,111.04,63164.0,108.6131,109.1623,108.5935,108.9073,63164.0
2024-02-09 10:00:00,110.95,111.19,110.19,110.36,49530.0,108.819,109.0544,108.0736,108.2404,49530.0
2024-02-09 10:05:00,110.63,111.11,110.63,110.9,19242.0,108.5052,108.976,108.5052,108.77,19242.0
2024-02-09 10:10:00,110.86,111.05,110.74,110.91,9044.0,108.7308,108.9171,108.6131,108.7798,9044.0
2024-02-09 10:15:00,110.91,111.11,110.7,110.96,32586.0,108.7798,108.976,108.5738,108.8288,32586.0
2024-02-09 10:20:00,110.88,110.89,110.77,110.89,6776.0,108.7504,108.7602,108.6425,108.7602,6776.0
2024-02-09 10:25:00,110.83,111.05,110.75,111.05,3550.0,108.7013,108.9171,108.6229,108.9171,3550.0
2024-02-09 10:30:00,111.05,111.28,110.89,110.92,26944.0,108.9171,109.1427,108.7602,108.7896,26944.0
2024-02-09 10:35:00,111.01,111.28,110.82,111.28,15388.0,108.8779,109.1427,108.6915,109.1427,15388.0
2024-02-09 10:40:00,111.25,111.28,111.01,111.13,9002.0,109.1133,109.1427,108.8779,108.9956,9002.0
2024-02-09 10:45:00,111.11,111.14,110.98,111.0,18926.0,108.976,109.0054,108.8485,108.8681,18926.0
2024-02-09 10:50:00,111.03,111.17,110.99,110.99,17898.0,108.8975,109.0348,108.8583,108.8583,17898.0
2024-02-09 10:55:00,110.99,111.06,110.71,110.94,23338.0,108.8583,108.9269,108.5836,108.8092,23338.0
2024-02-09 11:00:00,110.86,110.88,110.63,110.74,14100.0,108.7308,108.7504,108.5052,108.6131,14100.0
2024-02-09 11:05:00,110.64,110.73,110.6,110.63,8950.0,108.515,108.6033,108.4758,108.5052,8950.0
2024-02-09 11:10:00,110.7,110.7,110.49,110.54,8480.0,108.5738,108.5738,108.3679,108.4169,8480.0
2024-02-09 11:15:00,110.5,110.52,110.38,110.44,6280.0,108.3777,108.3973,108.26,108.3188,6280.0
2024-02-09 11:20:00,110.44,110.45,110.3,110.34,15762.0,108.3188,108.3286,108.1815,108.2207,15762.0
2024-02-09 11:25:00,110.34,110.52,110.33,110.52,7366.0,108.2207,108.3973,108.2109,108.3973,7366.0
2024-02-09 11:30:00,110.54,110.55,110.38,110.44,10282.0,108.4169,108.4267,108.26,108.3188,10282.0
2024-02-09 11:35:00,110.46,110.67,110.46,110.67,8394.0,108.3384,108.5444,108.3384,108.5444,8394.0
2024-02-09 11:40:00,110.64,110.69,110.58,110.63,4568.0,108.515,108.564,108.4561,108.5052,4568.0
2024-02-09 11:45:00,110.63,110.78,110.61,110.76,5672.0,108.5052,108.6523,108.4856,108.6327,5672.0
2024-02-09 11:50:00,110.73,110.74,110.57,110.64,29318.0,108.6033,108.6131,108.4463,108.515,29318.0
2024-02-09 11:55:00,110.58,110.64,110.52,110.56,2600.0,108.4561,108.515,108.3973,108.4365,2600.0
2024-02-09 12:00:00,110.49,110.57,110.49,110.55,2522.0,108.3679,108.4463,108.3679,108.4267,2522.0
2024-02-09 12:05:00,110.53,110.54,110.27,110.28,7904.0,108.4071,108.4169,108.1521,108.1619,7904.0
2024-02-09 12:10:00,110.31,110.31,110.11,110.16,4526.0,108.1913,108.1913,107.9952,108.0442,4526.0
2024-02-09 12:15:00,110.17,110.17,109.98,110.03,3640.0,108.054,108.054,107.8677,107.9167,3640.0
2024-02-09 12:20:00,110.03,110.14,109.98,110.06,5764.0,107.9167,108.0246,107.8677,107.9461,5764.0
2024-02-09 12:25:00,110.07,110.07,110.01,110.07,1600.0,107.9559,107.9559,107.8971,107.9559,1600.0
2024-02-09 12:30:00,110.07,110.26,110.07,110.13,6862.0,107.9559,108.1423,107.9559,108.0148,6862.0
2024-02-09 12:35:00,110.13,110.3,110.02,110.25,5708.0,108.0148,108.1815,107.9069,108.1325,5708.0
2024-02-09 12:40:00,110.26,110.63,110.26,110.63,6526.0,108.1423,108.5052,108.1423,108.5052,6526.0
2024-02-09 12:45:00,110.64,110.78,110.54,110.55,21778.0,108.515,108.6523,108.4169,108.4267,21778.0
2024-02-09 12:50:00,110.55,110.58,110.39,110.47,11178.0,108.4267,108.4561,108.2698,108.3483,11178.0
2024-02-09 12:55:00,110.46,110.58,110.46,110.48,5658.0,108.3384,108.4561,108.3384,108.3581,5658.0
2024-02-09 13:00:00,110.57,110.67,110.5,110.53,2732.0,108.4463,108.5444,108.3777,108.4071,2732.0
2024-02-09 13:05:00,110.54,110.54,110.09,110.09,9950.0,108.4169,108.4169,107.9756,107.9756,9950.0
2024-02-09 13:10:00,110.1,110.3,110.0,110.16,7418.0,107.9854,108.1815,107.8873,108.0442,7418.0
2024-02-09 13:15:00,110.19,110.23,110.13,110.13,3378.0,108.0736,108.1129,108.0148,108.0148,3378.0
2024-02-09 13:20:00,110.18,110.3,110.14,110.14,2200.0,108.0638,108.1815,108.0246,108.0246,2200.0
2024-02-09 13:25:00,110.08,110.08,109.94,110.06,3490.0,107.9657,107.9657,107.8284,107.9461,3490.0
2024-02-09 13:30:00,110.1,110.31,110.08,110.29,11446.0,107.9854,108.1913,107.9657,108.1717,11446.0
2024-02-09 13:35:00,110.31,110.31,110.1,110.13,13176.0,108.1913,108.1913,107.9854,108.0148,13176.0
2024-02-09 13:40:00,110.08,110.08,110.01,110.06,1000.0,107.9657,107.9657,107.8971,107.9461,1000.0
2024-02-09 13:45:00,110.11,110.11,110.0,110.06,1950.0,107.9952,107.9952,107.8873,107.9461,1950.0
2024-02-09 13:50:00,110.1,110.1,109.99,110.01,3968.0,107.9854,107.9854,107.8775,107.8971,3968.0
2024-02-09 13:55:00,109.96,109.99,109.55,109.59,20500.0,107.848,107.8775,107.4459,107.4852,20500.0
2024-02-09 14:00:00,109.53,109.58,109.25,109.35,11408.0,107.4263,107.4753,107.1517,107.2498,11408.0
2024-02-09 14:05:00,109.28,109.42,109.25,109.36,6826.0,107.1811,107.3184,107.1517,107.2596,6826.0
2024-02-09 14:10:00,109.28,109.5,109.25,109.5,7042.0,107.1811,107.3969,107.1517,107.3969,7042.0
2024-02-09 14:15:00,109.52,109.52,109.36,109.42,4840.0,107.4165,107.4165,107.2596,107.3184,4840.0
2024-02-09 14:20:00,109.37,109.47,109.33,109.47,5310.0,107.2694,107.3675,107.2301,107.3675,5310.0
2024-02-09 14:25:00,109.5,109.5,109.44,109.45,2638.0,107.3969,107.3969,107.338,107.3478,2638.0
2024-02-09 14:30:00,109.45,109.49,109.43,109.47,4868.0,107.3478,107.3871,107.3282,107.3675,4868.0
2024-02-09 14:35:00,109.47,109.69,109.41,109.69,8412.0,107.3675,107.5832,107.3086,107.5832,8412.0
2024-02-09 14:40:00,109.71,109.82,109.66,109.66,6660.0,107.6028,107.7107,107.5538,107.5538,6660.0
2024-02-09 14:45:00,109.67,109.72,109.42,109.42,7894.0,107.5636,107.6127,107.3184,107.3184,7894.0
2024-02-09 14:50:00,109.43,109.5,109.08,109.08,18084.0,107.3282,107.3969,106.985,106.985,18084.0
2024-02-09 14:55:00,109.05,109.08,108.96,109.0,7084.0,106.9555,106.985,106.8673,106.9065,7084.0
2024-02-09 15:00:00,109.0,109.25,108.99,109.22,9964.0,106.9065,107.1517,106.8967,107.1223,9964.0
2024-02-09 15:05:00,109.22,109.25,109.08,109.08,5540.0,107.1223,107.1517,106.985,106.985,5540.0
2024-02-09 15:10:00,109.08,109.15,109.07,109.08,2544.0,106.985,107.0536,106.9751,106.985,2544.0
2024-02-09 15:15:00,109.08,109.15,109.06,109.14,5628.0,106.985,107.0536,106.9653,107.0438,5628.0
2024-02-09 15:20:00,109.14,109.16,109.08,109.14,5200.0,107.0438,107.0634,106.985,107.0438,5200.0
2024-02-09 15:25:00,109.13,109.38,109.13,109.38,16678.0,107.034,107.2792,107.034,107.2792,16678.0
2024-02-09 15:30:00,109.38,109.39,109.2,109.39,16880.0,107.2792,107.289,107.1026,107.289,16880.0
2024-02-09 15:35:00,109.42,109.54,109.39,109.48,10484.0,107.3184,107.4361,107.289,107.3773,10484.0
2024-02-09 15:40:00,109.49,109.66,109.48,109.64,13434.0,107.3871,107.5538,107.3773,107.5342,13434.0
2024-02-09 15:45:00,109.63,109.8,109.54,109.59,24884.0,107.5244,107.6911,107.4361,107.4852,24884.0
2024-02-09 15:50:00,109.64,109.84,109.63,109.83,31870.0,107.5342,107.7304,107.5244,107.7205,31870.0
2024-02-09 15:55:00,109.85,110.06,109.71,110.03,131834.0,107.7402,107.9461,107.6028,107.9167,131834.0
2024-02-12 09:30:00,109.94,110.15,109.94,110.15,10784.0,107.8284,108.0344,107.8284,108.0344,10784.0
2024-02-12 09:35:00,110.2,110.63,110.04,110.55,6798.0,108.0834,108.5052,107.9265,108.4267,6798.0
2024-02-12 09:40:00,110.53,110.82,110.51,110.69,4200.0,108.4071,108.6915,108.3875,108.564,4200.0
2024-02-12 09:45:00,110.64,110.96,110.46,110.46,25868.0,108.515,108.8288,108.3384,108.3384,25868.0
2024-02-12 09:50:00,110.39,111.05,110.39,110.91,6848.0,108.2698,108.9171,108.2698,108.7798,6848.0
2024-02-12 09:55:00,110.88,111.46,110.88,111.36,5100.0,108.7504,109.3192,108.7504,109.2212,5100.0
2024-02-12 10:00:00,111.44,111.6,111.39,111.58,23958.0,109.2996,109.4565,109.2506,109.4369,23958.0
2024-02-12 10:05:00,111.63,111.69,111.36,111.57,8824.0,109.486,109.5448,109.2212,109.4271,8824.0
2024-02-12 10:10:00,111.58,111.83,111.48,111.76,17538.0,109.4369,109.6821,109.3389,109.6135,17538.0
2024-02-12 10:15:00,111.74,112.07,111.6,111.92,26328.0,109.5939,109.9175,109.4565,109.7704,26328.0
2024-02-12 10:20:00,112.04,112.46,112.04,112.46,10418.0,109.8881,110.3,109.8881,110.3,10418.0
2024-02-12 10:25:00,112.5,112.69,112.14,112.14,23900.0,110.3393,110.5256,109.9862,109.9862,23900.0
2024-02-12 10:30:00,112.1,112.29,112.05,112.12,20182.0,109.9469,110.1333,109.8979,109.9666,20182.0
2024-02-12 10:35:00,112.11,112.47,112.04,112.43,19198.0,109.9568,110.3098,109.8881,110.2706,19198.0
2024-02-12 10:40:00,112.43,112.71,112.35,112.6,32720.0,110.2706,110.5452,110.1921,110.4373,32720.0
2024-02-12 10:45:00,112.59,113.06,112.59,113.06,8702.0,110.4275,110.8885,110.4275,110.8885,8702.0
2024-02-12 10:50:00,113.03,113.22,112.73,113.14,31080.0,110.8591,111.0454,110.5648,110.967,31080.0
2024-02-12 10:55:00,113.2,113.27,112.49,112.75,62904.0,111.0258,111.0945,110.3295,110.5845,62904.0
2024-02-12 11:00:00,112.66,112.69,112.33,112.45,7110.0,110.4962,110.5256,110.1725,110.2902,7110.0
2024-02-12 11:05:00,112.51,112.69,112.44,112.63,8016.0,110.3491,110.5256,110.2804,110.4668,8016.0
2024-02-12 11:10:00,112.72,112.91,112.64,112.73,7164.0,110.555,110.7414,110.4766,110.5648,7164.0
2024-02-12 11:15:00,112.69,113.02,112.69,112.96,8450.0,110.5256,110.8493,110.5256,110.7904,8450.0
2024-02-12 11:20:00,112.92,113.36,112.84,113.3,12340.0,110.7512,111.1827,110.6727,111.1239,12340.0
2024-02-12 11:25:00,113.25,113.63,113.24,113.61,15468.0,111.0749,111.4476,111.0651,111.4279,15468.0
2024-02-12 11:30:00,113.53,113.79,113.52,113.62,14640.0,111.3495,111.6045,111.3397,111.4378,14640.0
2024-02-12 11:35:00,113.63,113.63,113.29,113.5,9054.0,111.4476,111.4476,111.1141,111.3201,9054.0
2024-02-12 11:40:00,113.47,113.49,113.29,113.36,11202.0,111.2906,111.3102,111.1141,111.1827,11202.0
2024-02-12 11:45:00,113.36,113.47,113.29,113.43,5962.0,111.1827,111.2906,111.1141,111.2514,5962.0
2024-02-12 11:50:00,113.41,113.42,113.28,113.33,11254.0,111.2318,111.2416,111.1043,111.1533,11254.0
2024-02-12 11:55:00,113.39,113.45,113.24,113.24,39616.0,111.2122,111.271,111.0651,111.0651,39616.0
2024-02-12 12:00:00,113.33,113.95,113.25,113.82,30290.0,111.1533,111.7614,111.0749,111.6339,30290.0
2024-02-12 12:05:00,113.83,113.98,113.6,113.62,49690.0,111.6437,111.7908,111.4181,111.4378,49690.0
2024-02-12 12:10:00,113.64,114.23,113.63,114.23,15538.0,111.4574,112.036,111.4476,112.036,15538.0
2024-02-12 12:15:00,114.14,115.58,114.13,114.89,118190.0,111.9478,113.3601,111.938,112.6834,118190.0
2024-02-12 12:20:00,114.85,114.85,113.83,114.08,23496.0,112.6441,112.6441,111.6437,111.8889,23496.0
2024-02-12 12:25:00,114.11,114.15,113.56,113.76,34638.0,111.9183,111.9576,111.3789,111.5751,34638.0
2024-02-12 12:30:00,113.67,113.83,113.55,113.77,19536.0,111.4868,111.6437,111.3691,111.5849,19536.0
2024-02-12 12:35:00,113.72,113.76,113.58,113.68,44456.0,111.5358,111.5751,111.3985,111.4966,44456.0
2024-02-12 12:40:00,113.62,113.92,113.5,113.92,11564.0,111.4378,111.732,111.3201,111.732,11564.0
2024-02-12 12:45:00,113.89,113.96,113.74,113.9,10526.0,111.7026,111.7712,111.5554,111.7124,10526.0
2024-02-12 12:50:00,113.96,114.03,113.67,113.69,13150.0,111.7712,111.8399,111.4868,111.5064,13150.0
2024-02-12 12:55:00,113.65,113.78,113.57,113.78,12326.0,111.4672,111.5947,111.3887,111.5947,12326.0
2024-02-12 13:00:00,113.71,113.79,113.68,113.68,3798.0,111.526,111.6045,111.4966,111.4966,3798.0
2024-02-12 13:05:00,113.75,113.82,113.67,113.76,10566.0,111.5653,111.6339,111.4868,111.5751,10566.0
2024-02-12 13:10:00,113.82,114.08,113.81,114.08,6474.0,111.6339,111.8889,111.6241,111.8889,6474.0
2024-02-12 13:15:00,114.13,114.19,114.02,114.19,14006.0,111.938,111.9968,111.8301,111.9968,14006.0
2024-02-12 13:20:00,114.23,114.34,113.84,113.84,15124.0,112.036,112.1439,111.6535,111.6535,15124.0
2024-02-12 13:25:00,113.76,113.76,113.42,113.51,4724.0,111.5751,111.5751,111.2416,111.3299,4724.0
2024-02-12 13:30:00,113.39,113.39,113.19,113.19,13626.0,111.2122,111.2122,111.016,111.016,13626.0
2024-02-12 13:35:00,113.17,113.21,113.05,113.21,18144.0,110.9964,111.0356,110.8787,111.0356,18144.0
2024-02-12 13:40:00,113.22,113.55,113.06,113.29,16084.0,111.0454,111.3691,110.8885,111.1141,16084.0
2024-02-12 13:45:00,113.35,113.44,113.1,113.11,7060.0,111.1729,111.2612,110.9277,110.9375,7060.0
2024-02-12 13:50:00,113.15,113.54,113.11,113.35,16128.0,110.9768,111.3593,110.9375,111.1729,16128.0
2024-02-12 13:55:00,113.33,113.42,113.2,113.42,5208.0,111.1533,111.2416,111.0258,111.2416,5208.0
2024-02-12 14:00:00,113.43,113.6,113.37,113.58,9542.0,111.2514,111.4181,111.1926,111.3985,9542.0
2024-02-12 14:05:00,113.55,113.76,113.51,113.7,8644.0,111.3691,111.5751,111.3299,111.5162,8644.0
2024-02-12 14:10:00,113.77,113.83,113.63,113.63,6540.0,111.5849,111.6437,111.4476,111.4476,6540.0
2024-02-12 14:15:00,113.62,113.62,113.32,113.51,22406.0,111.4378,111.4378,111.1435,111.3299,22406.0
2024-02-12 14:20:00,113.47,113.78,113.42,113.61,25952.0,111.2906,111.5947,111.2416,111.4279,25952.0
2024-02-12 14:25:00,113.69,113.85,113.62,113.8,6296.0,111.5064,111.6633,111.4378,111.6143,6296.0
2024-02-12 14:30:00,113.81,113.81,113.53,113.59,4978.0,111.6241,111.6241,111.3495,111.4083,4978.0
2024-02-12 14:35:00,113.54,113.91,113.52,113.63,15306.0,111.3593,111.7222,111.3397,111.4476,15306.0
2024-02-12 14:40:00,113.59,113.67,113.47,113.67,10240.0,111.4083,111.4868,111.2906,111.4868,10240.0
2024-02-12 14:45:00,113.62,113.67,113.33,113.33,11460.0,111.4378,111.4868,111.1533,111.1533,11460.0
2024-02-12 14:50:00,113.32,113.34,113.26,113.31,4416.0,111.1435,111.1631,111.0847,111.1337,4416.0
2024-02-12 14:55:00,113.26,113.36,113.26,113.36,8668.0,111.0847,111.1827,111.0847,111.1827,8668.0
2024-02-12 15:00:00,113.36,113.71,113.29,113.71,10694.0,111.1827,111.526,111.1141,111.526,10694.0
2024-02-12 15:05:00,113.75,113.78,113.5,113.58,14308.0,111.5653,111.5947,111.3201,111.3985,14308.0
2024-02-12 15:10:00,113.59,113.73,113.58,113.64,6676.0,111.4083,111.5456,111.3985,111.4574,6676.0
2024-02-12 15:15:00,113.63,113.67,113.41,113.42,8816.0,111.4476,111.4868,111.2318,111.2416,8816.0
2024-02-12 15:20:00,113.44,113.5,113.42,113.45,30872.0,111.2612,111.3201,111.2416,111.271,30872.0
2024-02-12 15:25:00,113.42,113.54,113.33,113.45,16052.0,111.2416,111.3593,111.1533,111.271,16052.0
2024-02-12 15:30:00,113.47,113.56,113.39,113.55,12278.0,111.2906,111.3789,111.2122,111.3691,12278.0
2024-02-12 15:35:00,113.58,113.67,113.52,113.53,14502.0,111.3985,111.4868,111.3397,111.3495,14502.0
2024-02-12 15:40:00,113.5,113.62,113.47,113.62,22788.0,111.3201,111.4378,111.2906,111.4378,22788.0
2024-02-12 15:45:00,113.61,113.65,113.51,113.53,33170.0,111.4279,111.4672,111.3299,111.3495,33170.0
2024-02-12 15:50:00,113.5,113.63,113.39,113.57,64700.0,111.3201,111.4476,111.2122,111.3887,64700.0
2024-02-12 15:55:00,113.54,113.85,113.36,113.39,216906.0,111.3593,111.6633,111.1827,111.2122,216906.0
2024-02-13 09:30:00,109.88,110.79,108.83,109.2,48082.0,107.7696,108.6621,106.7398,107.1026,48082.0
2024-02-13 09:35:00,109.5,110.08,109.17,109.67,25250.0,107.3969,107.9657,107.0732,107.5636,25250.0
2024-02-13 09:40:00,109.67,109.96,109.35,109.72,17536.0,107.5636,107.848,107.2498,107.6127,17536.0
2024-02-13 09:45:00,109.61,110.6,109.41,110.33,15414.0,107.5048,108.4758,107.3086,108.2109,15414.0
2024-02-13 09:50:00,110.44,110.44,109.74,110.13,7136.0,108.3188,108.3188,107.6323,108.0148,7136.0
2024-02-13 09:55:00,110.08,110.08,109.21,109.29,12848.0,107.9657,107.9657,107.1125,107.1909,12848.0
2024-02-13 10:00:00,109.11,109.32,108.87,109.01,15618.0,107.0144,107.2203,106.779,106.9163,15618.0
2024-02-13 10:05:00,108.88,108.93,108.71,108.71,3404.0,106.7888,106.8378,106.6221,106.6221,3404.0
2024-02-13 10:10:00,108.91,109.16,108.84,108.88,15768.0,106.8182,107.0634,106.7496,106.7888,15768.0
2024-02-13 10:15:00,108.83,108.86,108.2,108.79,30800.0,106.7398,106.7692,106.1219,106.7005,30800.0
2024-02-13 10:20:00,108.86,109.33,108.86,109.31,12090.0,106.7692,107.2301,106.7692,107.2105,12090.0
2024-02-13 10:25:00,109.37,110.08,109.37,109.98,10102.0,107.2694,107.9657,107.2694,107.8677,10102.0
2024-02-13 10:30:00,110.07,110.3,109.54,109.65,24854.0,107.9559,108.1815,107.4361,107.544,24854.0
2024-02-13 10:35:00,109.66,109.74,109.49,109.67,15840.0,107.5538,107.6323,107.3871,107.5636,15840.0
2024-02-13 10:40:00,109.67,109.77,109.51,109.75,10274.0,107.5636,107.6617,107.4067,107.6421,10274.0
2024-02-13 10:45:00,109.76,109.97,109.53,109.59,17548.0,107.6519,107.8579,107.4263,107.4852,17548.0
2024-02-13 10:50:00,109.6,109.78,109.55,109.78,9466.0,107.495,107.6715,107.4459,107.6715,9466.0
2024-02-13 10:55:00,109.78,109.85,109.64,109.79,12618.0,107.6715,107.7402,107.5342,107.6813,12618.0
2024-02-13 11:00:00,109.85,110.25,109.82,110.25,8814.0,107.7402,108.1325,107.7107,108.1325,8814.0
2024-02-13 11:05:00,110.22,110.71,110.22,110.69,12232.0,108.1031,108.5836,108.1031,108.564,12232.0
2024-02-13 11:10:00,110.64,110.67,110.42,110.51,9760.0,108.515,108.5444,108.2992,108.3875,9760.0
2024-02-13 11:15:00,110.64,111.22,110.59,111.11,48928.0,108.515,109.0838,108.4659,108.976,48928.0
2024-02-13 11:20:00,111.13,111.78,111.13,111.6,28746.0,108.9956,109.6331,108.9956,109.4565,28746.0
2024-02-13 11:25:00,111.59,111.6,111.36,111.57,10116.0,109.4467,109.4565,109.2212,109.4271,10116.0
2024-02-13 11:30:00,111.52,111.66,111.19,111.61,8536.0,109.3781,109.5154,109.0544,109.4664,8536.0
2024-02-13 11:35:00,111.65,111.65,111.38,111.49,8168.0,109.5056,109.5056,109.2408,109.3487,8168.0
2024-02-13 11:40:00,111.58,111.68,111.46,111.5,5002.0,109.4369,109.535,109.3192,109.3585,5002.0
2024-02-13 11:45:00,111.54,111.73,111.48,111.48,12162.0,109.3977,109.5841,109.3389,109.3389,12162.0
2024-02-13 11:50:00,111.48,111.53,111.35,111.41,4520.0,109.3389,109.3879,109.2114,109.2702,4520.0
2024-02-13 11:55:00,111.32,111.36,111.16,111.26,5054.0,109.1819,109.2212,109.025,109.1231,5054.0
2024-02-13 12:00:00,111.38,111.38,110.91,111.02,10792.0,109.2408,109.2408,108.7798,108.8877,10792.0
2024-02-13 12:05:00,111.09,111.31,111.07,111.31,8242.0,108.9563,109.1721,108.9367,109.1721,8242.0
2024-02-13 12:10:00,111.22,111.36,111.2,111.36,2684.0,109.0838,109.2212,109.0642,109.2212,2684.0
2024-02-13 12:15:00,111.32,111.52,111.31,111.36,3800.0,109.1819,109.3781,109.1721,109.2212,3800.0
2024-02-13 12:20:00,111.35,111.41,111.22,111.33,6166.0,109.2114,109.2702,109.0838,109.1917,6166.0
2024-02-13 12:25:00,111.32,111.42,111.26,111.42,6102.0,109.1819,109.28,109.1231,109.28,6102.0
2024-02-13 12:30:00,111.45,111.53,111.43,111.46,5924.0,109.3094,109.3879,109.2898,109.3192,5924.0
2024-02-13 12:35:00,111.48,111.53,111.42,111.53,18844.0,109.3389,109.3879,109.28,109.3879,18844.0
2024-02-13 12:40:00,111.48,111.52,111.41,111.41,12098.0,109.3389,109.3781,109.2702,109.2702,12098.0
2024-02-13 12:45:00,111.45,111.5,111.45,111.47,1600.0,109.3094,109.3585,109.3094,109.329,1600.0
2024-02-13 12:50:00,111.5,111.79,111.44,111.52,15758.0,109.3585,109.6429,109.2996,109.3781,15758.0
2024-02-13 12:55:00,111.46,111.48,111.35,111.45,9702.0,109.3192,109.3389,109.2114,109.3094,9702.0
2024-02-13 13:00:00,111.61,111.63,111.48,111.5,5836.0,109.4664,109.486,109.3389,109.3585,5836.0
2024-02-13 13:05:00,111.63,111.63,111.42,111.44,4562.0,109.486,109.486,109.28,109.2996,4562.0
2024-02-13 13:10:00,111.48,111.55,111.42,111.5,7306.0,109.3389,109.4075,109.28,109.3585,7306.0
2024-02-13 13:15:00,111.58,111.59,111.52,111.58,2022.0,109.4369,109.4467,109.3781,109.4369,2022.0
2024-02-13 13:20:00,111.51,111.51,111.24,111.28,7180.0,109.3683,109.3683,109.1035,109.1427,7180.0
2024-02-13 13:25:00,111.29,111.41,111.15,111.17,8618.0,109.1525,109.2702,109.0152,109.0348,8618.0
2024-02-13 13:30:00,111.14,111.16,110.74,110.74,16530.0,109.0054,109.025,108.6131,108.6131,16530.0
2024-02-13 13:35:00,110.72,110.72,110.41,110.44,5340.0,108.5935,108.5935,108.2894,108.3188,5340.0
2024-02-13 13:40:00,110.36,110.4,110.27,110.34,4064.0,108.2404,108.2796,108.1521,108.2207,4064.0
2024-02-13 13:45:00,110.35,110.41,110.13,110.18,9440.0,108.2306,108.2894,108.0148,108.0638,9440.0
2024-02-13 13:50:00,110.19,110.36,110.19,110.26,7936.0,108.0736,108.2404,108.0736,108.1423,7936.0
2024-02-13 13:55:00,110.2,110.25,110.06,110.12,5008.0,108.0834,108.1325,107.9461,108.005,5008.0
2024-02-13 14:00:00,110.12,110.28,110.11,110.27,19074.0,108.005,108.1619,107.9952,108.1521,19074.0
2024-02-13 14:05:00,110.17,110.36,110.08,110.32,3492.0,108.054,108.2404,107.9657,108.2011,3492.0
2024-02-13 14:10:00,110.45,110.51,110.33,110.48,6470.0,108.3286,108.3875,108.2109,108.3581,6470.0
2024-02-13 14:15:00,110.4,110.42,110.29,110.36,3724.0,108.2796,108.2992,108.1717,108.2404,3724.0
2024-02-13 14:20:00,110.31,110.39,110.19,110.19,4426.0,108.1913,108.2698,108.0736,108.0736,4426.0
2024-02-13 14:25:00,110.19,110.25,110.14,110.14,5280.0,108.0736,108.1325,108.0246,108.0246,5280.0
2024-02-13 14:30:00,110.16,110.41,110.15,110.39,4120.0,108.0442,108.2894,108.0344,108.2698,4120.0
2024-02-13 14:35:00,110.35,110.37,110.25,110.26,3600.0,108.2306,108.2502,108.1325,108.1423,3600.0
2024-02-13 14:40:00,110.31,110.42,110.24,110.26,7726.0,108.1913,108.2992,108.1227,108.1423,7726.0
2024-02-13 14:45:00,110.2,110.2,109.94,109.94,3502.0,108.0834,108.0834,107.8284,107.8284,3502.0
2024-02-13 14:50:00,109.92,109.96,109.63,109.63,4464.0,107.8088,107.848,107.5244,107.5244,4464.0
2024-02-13 14:55:00,109.63,109.66,109.52,109.59,3838.0,107.5244,107.5538,107.4165,107.4852,3838.0
2024-02-13 15:00:00,109.56,109.56,109.33,109.33,9824.0,107.4557,107.4557,107.2301,107.2301,9824.0
2024-02-13 15:05:00,109.36,109.68,109.36,109.67,14638.0,107.2596,107.5734,107.2596,107.5636,14638.0
2024-02-13 15:10:00,109.69,109.75,109.68,109.74,8486.0,107.5832,107.6421,107.5734,107.6323,8486.0
2024-02-13 15:15:00,109.69,109.72,109.5,109.56,6604.0,107.5832,107.6127,107.3969,107.4557,6604.0
2024-02-13 15:20:00,109.56,109.58,109.42,109.46,10076.0,107.4557,107.4753,107.3184,107.3577,10076.0
2024-02-13 15:25:00,109.41,109.57,109.38,109.53,9430.0,107.3086,107.4655,107.2792,107.4263,9430.0
2024-02-13 15:30:00,109.45,109.96,109.42,109.91,14190.0,107.3478,107.848,107.3184,107.799,14190.0
2024-02-13 15:35:00,109.96,110.08,109.91,109.91,11690.0,107.848,107.9657,107.799,107.799,11690.0
2024-02-13 15:40:00,109.94,110.2,109.92,110.12,17458.0,107.8284,108.0834,107.8088,108.005,17458.0
2024-02-13 15:45:00,110.13,110.42,110.11,110.34,31302.0,108.0148,108.2992,107.9952,108.2207,31302.0
2024-02-13 15:50:00,110.31,110.42,110.0,110.36,57940.0,108.1913,108.2992,107.8873,108.2404,57940.0
2024-02-13 15:55:00,110.41,111.2,110.41,111.0,189286.0,108.2894,109.0642,108.2894,108.8681,189286.0
2024-02-14 09:30:00,112.06,112.41,111.61,111.71,27702.0,109.9077,110.251,109.4664,109.5644,27702.0
2024-02-14 09:35:00,111.71,111.83,111.69,111.7,1000.0,109.5644,109.6821,109.5448,109.5546,1000.0
2024-02-14 09:40:00,111.86,112.0,111.61,111.61,6000.0,109.7116,109.8489,109.4664,109.4664,6000.0
2024-02-14 09:45:00,111.5,111.72,111.48,111.65,3192.0,109.3585,109.5742,109.3389,109.5056,3192.0
2024-02-14 09:50:00,111.57,112.19,111.54,112.19,9230.0,109.4271,110.0352,109.3977,110.0352,9230.0
2024-02-14 09:55:00,112.13,112.13,111.77,111.87,4598.0,109.9764,109.9764,109.6233,109.7214,4598.0
2024-02-14 10:00:00,112.1,112.13,111.89,112.01,6374.0,109.9469,109.9764,109.741,109.8587,6374.0
2024-02-14 10:05:00,112.05,112.18,111.66,111.7,9522.0,109.8979,110.0254,109.5154,109.5546,9522.0
2024-02-14 10:10:00,111.83,111.94,111.54,111.54,3402.0,109.6821,109.79,109.3977,109.3977,3402.0
2024-02-14 10:15:00,111.42,111.84,111.36,111.84,3622.0,109.28,109.6919,109.2212,109.6919,3622.0
2024-02-14 10:20:00,111.72,112.39,111.66,111.97,14632.0,109.5742,110.2314,109.5154,109.8194,14632.0
2024-02-14 10:25:00,111.94,111.94,111.54,111.54,3200.0,109.79,109.79,109.3977,109.3977,3200.0
2024-02-14 10:30:00,111.43,112.13,111.42,112.03,7890.0,109.2898,109.9764,109.28,109.8783,7890.0
2024-02-14 10:35:00,112.07,112.07,111.64,111.67,14098.0,109.9175,109.9175,109.4958,109.5252,14098.0
2024-02-14 10:40:00,111.62,111.62,110.7,110.8,9340.0,109.4762,109.4762,108.5738,108.6719,9340.0
2024-02-14 10:45:00,110.89,111.14,110.89,110.95,6384.0,108.7602,109.0054,108.7602,108.819,6384.0
2024-02-14 10:50:00,111.02,111.02,110.69,110.69,5002.0,108.8877,108.8877,108.564,108.564,5002.0
2024-02-14 10:55:00,110.76,110.76,110.56,110.63,2412.0,108.6327,108.6327,108.4365,108.5052,2412.0
2024-02-14 11:00:00,110.58,110.73,110.48,110.65,3714.0,108.4561,108.6033,108.3581,108.5248,3714.0
2024-02-14 11:05:00,110.69,110.84,110.69,110.72,6376.0,108.564,108.7111,108.564,108.5935,6376.0
2024-02-14 11:10:00,110.75,110.89,110.73,110.89,2054.0,108.6229,108.7602,108.6033,108.7602,2054.0
2024-02-14 11:15:00,110.81,110.98,110.81,110.97,5302.0,108.6817,108.8485,108.6817,108.8386,5302.0
2024-02-14 11:20:00,110.94,111.36,110.91,111.33,10814.0,108.8092,109.2212,108.7798,109.1917,10814.0
2024-02-14 11:25:00,111.32,111.47,111.32,111.42,2000.0,109.1819,109.329,109.1819,109.28,2000.0
2024-02-14 11:30:00,111.47,111.47,111.26,111.42,6578.0,109.329,109.329,109.1231,109.28,6578.0
2024-02-14 11:35:00,111.46,111.46,111.22,111.23,4600.0,109.3192,109.3192,109.0838,109.0937,4600.0
2024-02-14 11:40:00,111.29,111.3,111.11,111.23,3588.0,109.1525,109.1623,108.976,109.0937,3588.0
2024-02-14 11:45:00,111.17,111.38,111.16,111.26,3548.0,109.0348,109.2408,109.025,109.1231,3548.0
2024-02-14 11:50:00,111.41,111.45,111.21,111.45,5924.0,109.2702,109.3094,109.074,109.3094,5924.0
2024-02-14 11:55:00,111.44,111.44,111.26,111.27,2244.0,109.2996,109.2996,109.1231,109.1329,2244.0
2024-02-14 12:00:00,111.27,111.27,111.05,111.05,4384.0,109.1329,109.1329,108.9171,108.9171,4384.0
2024-02-14 12:05:00,111.03,111.27,110.98,111.23,11218.0,108.8975,109.1329,108.8485,109.0937,11218.0
2024-02-14 12:10:00,111.31,111.31,111.24,111.27,1604.0,109.1721,109.1721,109.1035,109.1329,1604.0
2024-02-14 12:15:00,111.35,111.4,111.28,111.34,3610.0,109.2114,109.2604,109.1427,109.2015,3610.0
2024-02-14 12:20:00,111.34,111.57,111.34,111.46,4476.0,109.2015,109.4271,109.2015,109.3192,4476.0
2024-02-14 12:25:00,111.65,111.78,111.61,111.73,3574.0,109.5056,109.6331,109.4664,109.5841,3574.0
2024-02-14 12:30:00,111.76,111.82,111.69,111.77,4502.0,109.6135,109.6723,109.5448,109.6233,4502.0
2024-02-14 12:35:00,111.74,111.91,111.67,111.91,12772.0,109.5939,109.7606,109.5252,109.7606,12772.0
2024-02-14 12:40:00,111.97,112.17,111.94,112.17,3292.0,109.8194,110.0156,109.79,110.0156,3292.0
2024-02-14 12:45:00,112.17,112.36,112.11,112.33,3016.0,110.0156,110.202,109.9568,110.1725,3016.0
2024-02-14 12:50:00,112.33,112.36,112.26,112.32,2400.0,110.1725,110.202,110.1039,110.1627,2400.0
2024-02-14 12:55:00,112.36,112.46,112.32,112.45,10598.0,110.202,110.3,110.1627,110.2902,10598.0
2024-02-14 13:00:00,112.42,112.42,112.03,112.09,9348.0,110.2608,110.2608,109.8783,109.9371,9348.0
2024-02-14 13:05:00,112.17,112.17,111.88,111.94,4030.0,110.0156,110.0156,109.7312,109.79,4030.0
2024-02-14 13:10:00,111.86,111.9,111.75,111.75,1842.0,109.7116,109.7508,109.6037,109.6037,1842.0
2024-02-14 13:15:00,111.83,111.91,111.79,111.79,4964.0,109.6821,109.7606,109.6429,109.6429,4964.0
2024-02-14 13:20:00,111.92,111.92,111.75,111.8,3044.0,109.7704,109.7704,109.6037,109.6527,3044.0
2024-02-14 13:25:00,111.8,111.96,111.75,111.96,5370.0,109.6527,109.8096,109.6037,109.8096,5370.0
2024-02-14 13:30:00,111.95,112.11,111.89,112.11,5488.0,109.7998,109.9568,109.741,109.9568,5488.0
2024-02-14 13:35:00,112.14,112.35,112.14,112.26,6302.0,109.9862,110.1921,109.9862,110.1039,6302.0
2024-02-14 13:40:00,112.19,112.21,112.1,112.17,5600.0,110.0352,110.0548,109.9469,110.0156,5600.0
2024-02-14 13:45:00,112.21,112.42,112.21,112.42,5326.0,110.0548,110.2608,110.0548,110.2608,5326.0
2024-02-14 13:50:00,112.38,112.48,112.32,112.45,8598.0,110.2216,110.3196,110.1627,110.2902,8598.0
2024-02-14 13:55:00,112.5,112.53,112.27,112.27,4170.0,110.3393,110.3687,110.1137,110.1137,4170.0
2024-02-14 14:00:00,112.24,112.24,112.11,112.11,1600.0,110.0843,110.0843,109.9568,109.9568,1600.0
2024-02-14 14:05:00,112.05,112.14,111.92,111.92,3604.0,109.8979,109.9862,109.7704,109.7704,3604.0
2024-02-14 14:10:00,111.91,112.16,111.87,112.16,4696.0,109.7606,110.0058,109.7214,110.0058,4696.0
2024-02-14 14:15:00,112.21,112.25,112.11,112.14,12698.0,110.0548,110.0941,109.9568,109.9862,12698.0
2024-02-14 14:20:00,112.17,112.19,111.97,112.03,4916.0,110.0156,110.0352,109.8194,109.8783,4916.0
2024-02-14 14:25:00,112.14,112.17,112.08,112.11,6600.0,109.9862,110.0156,109.9273,109.9568,6600.0
2024-02-14 14:30:00,112.12,112.12,112.07,112.11,2200.0,109.9666,109.9666,109.9175,109.9568,2200.0
2024-02-14 14:35:00,112.11,112.31,112.11,112.17,6606.0,109.9568,110.1529,109.9568,110.0156,6606.0
2024-02-14 14:40:00,112.14,112.23,112.11,112.19,3402.0,109.9862,110.0744,109.9568,110.0352,3402.0
2024-02-14 14:45:00,112.17,112.21,112.13,112.19,3612.0,110.0156,110.0548,109.9764,110.0352,3612.0
2024-02-14 14:50:00,112.14,112.23,112.06,112.19,8376.0,109.9862,110.0744,109.9077,110.0352,8376.0
2024-02-14 14:55:00,112.16,112.16,112.03,112.15,5640.0,110.0058,110.0058,109.8783,109.996,5640.0
2024-02-14 15:00:00,112.17,112.25,112.03,112.14,6022.0,110.0156,110.0941,109.8783,109.9862,6022.0
2024-02-14 15:05:00,112.11,112.15,111.72,111.72,6864.0,109.9568,109.996,109.5742,109.5742,6864.0
2024-02-14 15:10:00,111.69,111.74,111.54,111.55,3200.0,109.5448,109.5939,109.3977,109.4075,3200.0
2024-02-14 15:15:00,111.54,111.71,111.49,111.66,15026.0,109.3977,109.5644,109.3487,109.5154,15026.0
2024-02-14 15:20:00,111.66,112.08,111.64,111.97,19088.0,109.5154,109.9273,109.4958,109.8194,19088.0
2024-02-14 15:25:00,111.89,111.89,111.62,111.63,9666.0,109.741,109.741,109.4762,109.486,9666.0
2024-02-14 15:30:00,111.53,111.58,111.32,111.33,9286.0,109.3879,109.4369,109.1819,109.1917,9286.0
2024-02-14 15:35:00,111.33,111.44,111.25,111.38,15276.0,109.1917,109.2996,109.1133,109.2408,15276.0
2024-02-14 15:40:00,111.32,111.36,111.22,111.27,13550.0,109.1819,109.2212,109.0838,109.1329,13550.0
2024-02-14 15:45:00,111.27,111.3,110.92,110.92,17238.0,109.1329,109.1623,108.7896,108.7896,17238.0
2024-02-14 15:50:00,111.08,111.38,110.92,111.31,34022.0,108.9465,109.2408,108.7896,109.1721,34022.0
2024-02-14 15:55:00,111.35,111.55,111.14,111.2,111378.0,109.2114,109.4075,109.0054,109.0642,111378.0
2024-02-15 09:30:00,112.0,112.61,111.98,112.61,13708.0,109.8489,110.4472,109.8293,110.4472,13708.0
2024-02-15 09:35:00,112.27,112.27,111.86,112.25,4078.0,110.1137,110.1137,109.7116,110.0941,4078.0
2024-02-15 09:40:00,112.39,112.49,112.14,112.14,2880.0,110.2314,110.3295,109.9862,109.9862,2880.0
2024-02-15 09:45:00,112.39,112.39,112.39,112.39,200.0,110.2314,110.2314,110.2314,110.2314,200.0
2024-02-15 09:50:00,112.2,112.31,111.91,111.93,6634.0,110.045,110.1529,109.7606,109.7802,6634.0
2024-02-15 09:55:00,111.7,111.7,111.61,111.62,1200.0,109.5546,109.5546,109.4664,109.4762,1200.0
2024-02-15 10:00:00,111.66,111.76,111.42,111.42,4800.0,109.5154,109.6135,109.28,109.28,4800.0
2024-02-15 10:05:00,111.47,111.5,111.4,111.4,1200.0,109.329,109.3585,109.2604,109.2604,1200.0
2024-02-15 10:10:00,111.48,111.58,111.22,111.31,1000.0,109.3389,109.4369,109.0838,109.1721,1000.0
2024-02-15 10:15:00,111.24,111.36,111.11,111.35,4700.0,109.1035,109.2212,108.976,109.2114,4700.0
2024-02-15 10:20:00,111.14,111.22,110.89,111.13,4456.0,109.0054,109.0838,108.7602,108.9956,4456.0
2024-02-15 10:25:00,111.12,111.12,110.81,110.81,1200.0,108.9858,108.9858,108.6817,108.6817,1200.0
2024-02-15 10:30:00,110.68,110.76,110.42,110.68,3964.0,108.5542,108.6327,108.2992,108.5542,3964.0
2024-02-15 10:35:00,110.61,110.76,110.55,110.76,2090.0,108.4856,108.6327,108.4267,108.6327,2090.0
2024-02-15 10:40:00,110.76,110.97,110.76,110.86,3010.0,108.6327,108.8386,108.6327,108.7308,3010.0
2024-02-15 10:45:00,111.08,111.08,111.01,111.07,1992.0,108.9465,108.9465,108.8779,108.9367,1992.0
2024-02-15 10:50:00,111.01,111.19,110.96,111.16,4414.0,108.8779,109.0544,108.8288,109.025,4414.0
2024-02-15 10:55:00,111.08,111.14,110.96,111.1,4602.0,108.9465,109.0054,108.8288,108.9662,4602.0
2024-02-15 11:00:00,111.13,111.62,111.12,111.48,10558.0,108.9956,109.4762,108.9858,109.3389,10558.0
2024-02-15 11:05:00,111.55,111.55,110.97,111.02,7852.0,109.4075,109.4075,108.8386,108.8877,7852.0
2024-02-15 11:10:00,110.95,111.2,110.92,111.19,3406.0,108.819,109.0642,108.7896,109.0544,3406.0
2024-02-15 11:15:00,111.13,111.4,111.13,111.22,5056.0,108.9956,109.2604,108.9956,109.0838,5056.0
2024-02-15 11:20:00,111.2,111.23,111.2,111.23,400.0,109.0642,109.0937,109.0642,109.0937,400.0
2024-02-15 11:25:00,111.13,111.36,111.04,111.36,2814.0,108.9956,109.2212,108.9073,109.2212,2814.0
2024-02-15 11:30:00,111.28,111.28,111.11,111.11,1200.0,109.1427,109.1427,108.976,108.976,1200.0
2024-02-15 11:35:00,111.16,111.23,111.16,111.23,1550.0,109.025,109.0937,109.025,109.0937,1550.0
2024-02-15 11:40:00,111.23,111.23,111.08,111.09,1526.0,109.0937,109.0937,108.9465,108.9563,1526.0
2024-02-15 11:45:00,111.08,111.19,111.06,111.08,3520.0,108.9465,109.0544,108.9269,108.9465,3520.0
2024-02-15 11:50:00,111.03,111.1,110.98,111.1,1500.0,108.8975,108.9662,108.8485,108.9662,1500.0
2024-02-15 11:55:00,111.07,111.22,111.04,111.22,1926.0,108.9367,109.0838,108.9073,109.0838,1926.0
2024-02-15 12:00:00,111.22,111.22,111.04,111.14,2964.0,109.0838,109.0838,108.9073,109.0054,2964.0
2024-02-15 12:05:00,111.28,111.35,111.28,111.35,400.0,109.1427,109.2114,109.1427,109.2114,400.0
2024-02-15 12:10:00,111.38,111.58,111.31,111.58,2908.0,109.2408,109.4369,109.1721,109.4369,2908.0
2024-02-15 12:15:00,111.51,111.59,111.5,111.55,1470.0,109.3683,109.4467,109.3585,109.4075,1470.0
2024-02-15 12:20:00,111.58,111.6,111.48,111.48,2726.0,109.4369,109.4565,109.3389,109.3389,2726.0
2024-02-15 12:25:00,111.47,111.52,111.46,111.52,1200.0,109.329,109.3781,109.3192,109.3781,1200.0
2024-02-15 12:30:00,111.48,111.51,111.35,111.4,2108.0,109.3389,109.3683,109.2114,109.2604,2108.0
2024-02-15 12:35:00,111.28,111.33,111.24,111.28,2226.0,109.1427,109.1917,109.1035,109.1427,2226.0
2024-02-15 12:40:00,111.25,111.25,111.11,111.13,1522.0,109.1133,109.1133,108.976,108.9956,1522.0
2024-02-15 12:45:00,111.11,111.11,110.95,110.95,2642.0,108.976,108.976,108.819,108.819,2642.0
2024-02-15 12:50:00,110.88,110.98,110.84,110.97,3024.0,108.7504,108.8485,108.7111,108.8386,3024.0
2024-02-15 12:55:00,110.83,110.89,110.42,110.42,12710.0,108.7013,108.7602,108.2992,108.2992,12710.0
2024-02-15 13:00:00,110.29,110.47,110.21,110.47,6542.0,108.1717,108.3483,108.0932,108.3483,6542.0
2024-02-15 13:05:00,110.48,110.77,110.48,110.7,2272.0,108.3581,108.6425,108.3581,108.5738,2272.0
2024-02-15 13:10:00,110.69,110.87,110.69,110.75,2424.0,108.564,108.7406,108.564,108.6229,2424.0
2024-02-15 13:15:00,110.75,110.75,110.74,110.74,600.0,108.6229,108.6229,108.6131,108.6131,600.0
2024-02-15 13:20:00,110.79,110.79,110.67,110.67,3014.0,108.6621,108.6621,108.5444,108.5444,3014.0
2024-02-15 13:25:00,110.6,110.61,110.45,110.54,3606.0,108.4758,108.4856,108.3286,108.4169,3606.0
2024-02-15 13:30:00,110.56,110.6,110.46,110.46,3222.0,108.4365,108.4758,108.3384,108.3384,3222.0
2024-02-15 13:35:00,110.46,110.54,110.44,110.5,2232.0,108.3384,108.4169,108.3188,108.3777,2232.0
2024-02-15 13:40:00,110.61,110.63,110.52,110.58,2088.0,108.4856,108.5052,108.3973,108.4561,2088.0
2024-02-15 13:45:00,110.64,110.83,110.64,110.83,1660.0,108.515,108.7013,108.515,108.7013,1660.0
2024-02-15 13:50:00,110.83,110.83,110.71,110.71,2168.0,108.7013,108.7013,108.5836,108.5836,2168.0
2024-02-15 13:55:00,110.66,110.76,110.65,110.76,1270.0,108.5346,108.6327,108.5248,108.6327,1270.0
2024-02-15 14:00:00,110.85,110.94,110.85,110.93,1820.0,108.721,108.8092,108.721,108.7994,1820.0
2024-02-15 14:05:00,110.9,111.1,110.9,111.1,3810.0,108.77,108.9662,108.77,108.9662,3810.0
2024-02-15 14:10:00,111.08,111.08,110.89,111.01,2656.0,108.9465,108.9465,108.7602,108.8779,2656.0
2024-02-15 14:15:00,111.02,111.02,110.95,110.97,610.0,108.8877,108.8877,108.819,108.8386,610.0
2024-02-15 14:20:00,110.96,111.02,110.96,110.97,600.0,108.8288,108.8877,108.8288,108.8386,600.0
2024-02-15 14:25:00,111.02,111.02,110.84,110.95,3630.0,108.8877,108.8877,108.7111,108.819,3630.0
2024-02-15 14:30:00,110.97,111.0,110.92,110.94,1532.0,108.8386,108.8681,108.7896,108.8092,1532.0
2024-02-15 14:35:00,111.01,111.04,110.97,110.97,1826.0,108.8779,108.9073,108.8386,108.8386,1826.0
2024-02-15 14:40:00,110.97,111.24,110.97,111.24,2644.0,108.8386,109.1035,108.8386,109.1035,2644.0
2024-02-15 14:45:00,111.22,111.3,111.22,111.27,1650.0,109.0838,109.1623,109.0838,109.1329,1650.0
2024-02-15 14:50:00,111.22,111.33,111.22,111.33,2216.0,109.0838,109.1917,109.0838,109.1917,2216.0
2024-02-15 14:55:00,111.34,111.35,111.21,111.25,2322.0,109.2015,109.2114,109.074,109.1133,2322.0
2024-02-15 15:00:00,111.2,111.2,111.14,111.14,2986.0,109.0642,109.0642,109.0054,109.0054,2986.0
2024-02-15 15:05:00,111.15,111.23,111.13,111.18,3768.0,109.0152,109.0937,108.9956,109.0446,3768.0
2024-02-15 15:10:00,111.16,111.45,111.16,111.42,5046.0,109.025,109.3094,109.025,109.28,5046.0
2024-02-15 15:15:00,111.44,111.52,111.39,111.39,2628.0,109.2996,109.3781,109.2506,109.2506,2628.0
2024-02-15 15:20:00,111.4,111.41,111.24,111.24,2802.0,109.2604,109.2702,109.1035,109.1035,2802.0
2024-02-15 15:25:00,111.15,111.32,111.15,111.32,3600.0,109.0152,109.1819,109.0152,109.1819,3600.0
2024-02-15 15:30:00,111.37,111.38,111.21,111.26,5014.0,109.231,109.2408,109.074,109.1231,5014.0
2024-02-15 15:35:00,111.27,111.28,111.14,111.17,8668.0,109.1329,109.1427,109.0054,109.0348,8668.0
2024-02-15 15:40:00,111.19,111.39,111.19,111.35,7802.0,109.0544,109.2506,109.0544,109.2114,7802.0
2024-02-15 15:45:00,111.34,111.41,111.28,111.31,10218.0,109.2015,109.2702,109.1427,109.1721,10218.0
2024-02-15 15:50:00,111.32,111.5,111.32,111.48,19658.0,109.1819,109.3585,109.1819,109.3389,19658.0
2024-02-15 15:55:00,111.49,111.64,111.45,111.46,45808.0,109.3487,109.4958,109.3094,109.3192,45808.0
2024-02-16 09:30:00,110.6,110.6,109.73,110.53,9430.0,108.4758,108.4758,107.6225,108.4071,9430.0
2024-02-16 09:35:00,110.19,110.67,110.17,110.33,2800.0,108.0736,108.5444,108.054,108.2109,2800.0
2024-02-16 09:40:00,110.42,110.86,110.42,110.52,4726.0,108.2992,108.7308,108.2992,108.3973,4726.0
2024-02-16 09:45:00,110.74,110.83,110.38,110.83,8036.0,108.6131,108.7013,108.26,108.7013,8036.0
2024-02-16 09:50:00,110.88,111.22,110.61,110.86,9034.0,108.7504,109.0838,108.4856,108.7308,9034.0
2024-02-16 09:55:00,110.8,110.97,110.8,110.97,2400.0,108.6719,108.8386,108.6719,108.8386,2400.0
2024-02-16 10:00:00,110.89,111.9,110.7,111.9,7940.0,108.7602,109.7508,108.5738,109.7508,7940.0
2024-02-16 10:05:00,111.95,112.17,111.83,112.11,13650.0,109.7998,110.0156,109.6821,109.9568,13650.0
2024-02-16 10:10:00,112.23,112.54,112.11,112.29,10886.0,110.0744,110.3785,109.9568,110.1333,10886.0
2024-02-16 10:15:00,112.23,112.45,112.23,112.38,7966.0,110.0744,110.2902,110.0744,110.2216,7966.0
2024-02-16 10:20:00,112.42,112.86,112.31,112.57,35220.0,110.2608,110.6923,110.1529,110.4079,35220.0
2024-02-16 10:25:00,112.39,112.48,112.14,112.32,9044.0,110.2314,110.3196,109.9862,110.1627,9044.0
2024-02-16 10:30:00,112.31,112.43,112.21,112.39,4034.0,110.1529,110.2706,110.0548,110.2314,4034.0
2024-02-16 10:35:00,112.58,112.88,112.44,112.88,8500.0,110.4177,110.712,110.2804,110.712,8500.0
2024-02-16 10:40:00,112.81,112.9,112.61,112.9,13102.0,110.6433,110.7316,110.4472,110.7316,13102.0
2024-02-16 10:45:00,112.95,113.12,112.73,112.75,10756.0,110.7806,110.9474,110.5648,110.5845,10756.0
2024-02-16 10:50:00,112.78,112.95,112.71,112.9,6788.0,110.6139,110.7806,110.5452,110.7316,6788.0
2024-02-16 10:55:00,113.0,113.25,112.92,113.17,10918.0,110.8297,111.0749,110.7512,110.9964,10918.0
2024-02-16 11:00:00,113.21,113.21,113.06,113.1,4720.0,111.0356,111.0356,110.8885,110.9277,4720.0
2024-02-16 11:05:00,113.18,113.24,113.08,113.24,3520.0,111.0062,111.0651,110.9081,111.0651,3520.0
2024-02-16 11:10:00,113.27,113.28,113.13,113.21,6656.0,111.0945,111.1043,110.9572,111.0356,6656.0
2024-02-16 11:15:00,113.28,113.46,113.06,113.07,27780.0,111.1043,111.2808,110.8885,110.8983,27780.0
2024-02-16 11:20:00,113.05,113.17,113.04,113.09,3350.0,110.8787,110.9964,110.8689,110.9179,3350.0
2024-02-16 11:25:00,113.08,113.16,113.0,113.11,11800.0,110.9081,110.9866,110.8297,110.9375,11800.0
2024-02-16 11:30:00,113.15,113.17,113.1,113.14,4826.0,110.9768,110.9964,110.9277,110.967,4826.0
2024-02-16 11:35:00,113.11,113.11,113.04,113.08,5044.0,110.9375,110.9375,110.8689,110.9081,5044.0
2024-02-16 11:40:00,113.08,113.14,113.01,113.01,11652.0,110.9081,110.967,110.8395,110.8395,11652.0
2024-02-16 11:45:00,113.05,113.2,113.05,113.08,10550.0,110.8787,111.0258,110.8787,110.9081,10550.0
2024-02-16 11:50:00,113.16,113.16,112.99,113.09,6928.0,110.9866,110.9866,110.8199,110.9179,6928.0
2024-02-16 11:55:00,113.08,113.19,113.05,113.19,9434.0,110.9081,111.016,110.8787,111.016,9434.0
2024-02-16 12:00:00,113.17,113.42,113.14,113.29,10864.0,110.9964,111.2416,110.967,111.1141,10864.0
2024-02-16 12:05:00,113.31,113.48,113.26,113.42,9898.0,111.1337,111.3004,111.0847,111.2416,9898.0
2024-02-16 12:10:00,113.41,113.7,113.36,113.64,15730.0,111.2318,111.5162,111.1827,111.4574,15730.0
2024-02-16 12:15:00,113.59,113.59,113.2,113.23,19934.0,111.4083,111.4083,111.0258,111.0552,19934.0
2024-02-16 12:20:00,113.19,113.27,113.15,113.23,8102.0,111.016,111.0945,110.9768,111.0552,8102.0
2024-02-16 12:25:00,113.28,113.52,113.28,113.5,6248.0,111.1043,111.3397,111.1043,111.3201,6248.0
2024-02-16 12:30:00,113.47,113.55,113.44,113.51,14754.0,111.2906,111.3691,111.2612,111.3299,14754.0
2024-02-16 12:35:00,113.49,113.51,113.39,113.42,6670.0,111.3102,111.3299,111.2122,111.2416,6670.0
2024-02-16 12:40:00,113.45,113.59,113.44,113.5,8764.0,111.271,111.4083,111.2612,111.3201,8764.0
2024-02-16 12:45:00,113.5,113.51,113.46,113.46,2400.0,111.3201,111.3299,111.2808,111.2808,2400.0
2024-02-16 12:50:00,113.42,113.46,113.33,113.46,7310.0,111.2416,111.2808,111.1533,111.2808,7310.0
2024-02-16 12:55:00,113.45,113.52,113.38,113.51,7714.0,111.271,111.3397,111.2024,111.3299,7714.0
2024-02-16 13:00:00,113.5,113.53,113.42,113.42,5836.0,111.3201,111.3495,111.2416,111.2416,5836.0
2024-02-16 13:05:00,113.42,113.5,113.41,113.46,11110.0,111.2416,111.3201,111.2318,111.2808,11110.0
2024-02-16 13:10:00,113.51,113.52,113.44,113.5,5894.0,111.3299,111.3397,111.2612,111.3201,5894.0
2024-02-16 13:15:00,113.48,113.54,113.41,113.45,6020.0,111.3004,111.3593,111.2318,111.271,6020.0
2024-02-16 13:20:00,113.45,113.84,113.45,113.84,10190.0,111.271,111.6535,111.271,111.6535,10190.0
2024-02-16 13:25:00,113.75,113.85,113.58,113.68,7720.0,111.5653,111.6633,111.3985,111.4966,7720.0
2024-02-16 13:30:00,113.67,113.67,113.61,113.61,600.0,111.4868,111.4868,111.4279,111.4279,600.0
2024-02-16 13:35:00,113.63,113.67,113.62,113.67,800.0,111.4476,111.4868,111.4378,111.4868,800.0
2024-02-16 13:40:00,113.63,113.78,113.61,113.7,4668.0,111.4476,111.5947,111.4279,111.5162,4668.0
2024-02-16 13:45:00,113.67,113.73,113.61,113.7,1018.0,111.4868,111.5456,111.4279,111.5162,1018.0
2024-02-16 13:50:00,113.64,113.73,113.64,113.69,5716.0,111.4574,111.5456,111.4574,111.5064,5716.0
2024-02-16 13:55:00,113.78,113.87,113.78,113.86,2688.0,111.5947,111.683,111.5947,111.6731,2688.0
2024-02-16 14:00:00,113.86,113.97,113.67,113.97,23962.0,111.6731,111.781,111.4868,111.781,23962.0
2024-02-16 14:05:00,113.96,114.05,113.96,113.98,2200.0,111.7712,111.8595,111.7712,111.7908,2200.0
2024-02-16 14:10:00,113.98,114.07,113.9,114.04,8016.0,111.7908,111.8791,111.7124,111.8497,8016.0
2024-02-16 14:15:00,114.08,114.08,113.8,113.8,8378.0,111.8889,111.8889,111.6143,111.6143,8378.0
2024-02-16 14:20:00,113.83,113.86,113.8,113.86,7024.0,111.6437,111.6731,111.6143,111.6731,7024.0
2024-02-16 14:25:00,113.85,113.91,113.74,113.77,6400.0,111.6633,111.7222,111.5554,111.5849,6400.0
2024-02-16 14:30:00,113.74,113.77,113.66,113.66,7134.0,111.5554,111.5849,111.477,111.477,7134.0
2024-02-16 14:35:00,113.7,113.7,113.57,113.66,6800.0,111.5162,111.5162,111.3887,111.477,6800.0
2024-02-16 14:40:00,113.63,113.7,113.52,113.57,7110.0,111.4476,111.5162,111.3397,111.3887,7110.0
2024-02-16 14:45:00,113.55,113.56,113.31,113.41,29026.0,111.3691,111.3789,111.1337,111.2318,29026.0
2024-02-16 14:50:00,113.39,113.52,113.31,113.52,6614.0,111.2122,111.3397,111.1337,111.3397,6614.0
2024-02-16 14:55:00,113.5,113.65,113.5,113.65,5202.0,111.3201,111.4672,111.3201,111.4672,5202.0
2024-02-16 15:00:00,113.61,113.72,113.5,113.56,24232.0,111.4279,111.5358,111.3201,111.3789,24232.0
2024-02-16 15:05:00,113.61,113.61,113.49,113.56,7328.0,111.4279,111.4279,111.3102,111.3789,7328.0
2024-02-16 15:10:00,113.63,113.64,113.49,113.64,6800.0,111.4476,111.4574,111.3102,111.4574,6800.0
2024-02-16 15:15:00,113.64,113.78,113.64,113.7,5416.0,111.4574,111.5947,111.4574,111.5162,5416.0
2024-02-16 15:20:00,113.79,113.96,113.73,113.96,9620.0,111.6045,111.7712,111.5456,111.7712,9620.0
2024-02-16 15:25:00,113.89,113.92,113.76,113.83,7082.0,111.7026,111.732,111.5751,111.6437,7082.0
2024-02-16 15:30:00,113.85,113.9,113.74,113.86,8422.0,111.6633,111.7124,111.5554,111.6731,8422.0
2024-02-16 15:35:00,113.83,113.86,113.71,113.76,7560.0,111.6437,111.6731,111.526,111.5751,7560.0
2024-02-16 15:40:00,113.72,113.76,113.53,113.57,9068.0,111.5358,111.5751,111.3495,111.3887,9068.0
2024-02-16 15:45:00,113.57,113.61,113.47,113.47,15004.0,111.3887,111.4279,111.2906,111.2906,15004.0
2024-02-16 15:50:00,113.48,113.61,113.27,113.45,29528.0,111.3004,111.4279,111.0945,111.271,29528.0
2024-02-16 15:55:00,113.46,113.54,113.04,113.06,80398.0,111.2808,111.3593,110.8689,110.8885,80398.0
2024-02-20 09:30:00,112.25,112.66,111.64,112.08,37210.0,110.0941,110.4962,109.4958,109.9273,37210.0
2024-02-20 09:35:00,112.04,112.05,111.3,111.3,7902.0,109.8881,109.8979,109.1623,109.1623,7902.0
2024-02-20 09:40:00,111.29,111.47,111.25,111.38,11078.0,109.1525,109.329,109.1133,109.2408,11078.0
2024-02-20 09:45:00,111.47,111.58,111.23,111.57,28300.0,109.329,109.4369,109.0937,109.4271,28300.0
2024-02-20 09:50:00,111.48,111.6,111.36,111.42,8562.0,109.3389,109.4565,109.2212,109.28,8562.0
2024-02-20 09:55:00,111.43,111.7,111.4,111.4,21972.0,109.2898,109.5546,109.2604,109.2604,21972.0
2024-02-20 10:00:00,111.47,111.47,110.73,110.93,9776.0,109.329,109.329,108.6033,108.7994,9776.0
2024-02-20 10:05:00,110.83,110.83,110.09,110.22,38848.0,108.7013,108.7013,107.9756,108.1031,38848.0
2024-02-20 10:10:00,110.25,110.36,110.04,110.16,20122.0,108.1325,108.2404,107.9265,108.0442,20122.0
2024-02-20 10:15:00,110.04,110.45,110.04,110.33,9806.0,107.9265,108.3286,107.9265,108.2109,9806.0
2024-02-20 10:20:00,110.19,110.58,110.17,110.58,10666.0,108.0736,108.4561,108.054,108.4561,10666.0
2024-02-20 10:25:00,110.63,110.81,110.35,110.36,12970.0,108.5052,108.6817,108.2306,108.2404,12970.0
2024-02-20 10:30:00,110.42,110.42,110.24,110.25,10978.0,108.2992,108.2992,108.1227,108.1325,10978.0
2024-02-20 10:35:00,110.23,110.67,110.23,110.61,8716.0,108.1129,108.5444,108.1129,108.4856,8716.0
2024-02-20 10:40:00,110.63,110.73,110.53,110.53,4528.0,108.5052,108.6033,108.4071,108.4071,4528.0
2024-02-20 10:45:00,110.59,110.95,110.52,110.95,7520.0,108.4659,108.819,108.3973,108.819,7520.0
2024-02-20 10:50:00,110.96,111.25,110.96,111.17,12138.0,108.8288,109.1133,108.8288,109.0348,12138.0
2024-02-20 10:55:00,111.19,111.25,110.86,111.02,18712.0,109.0544,109.1133,108.7308,108.8877,18712.0
2024-02-20 11:00:00,111.02,111.15,111.02,111.15,7624.0,108.8877,109.0152,108.8877,109.0152,7624.0
2024-02-20 11:05:00,111.11,111.22,110.96,111.02,15888.0,108.976,109.0838,108.8288,108.8877,15888.0
2024-02-20 11:10:00,111.02,111.33,111.01,111.29,22454.0,108.8877,109.1917,108.8779,109.1525,22454.0
2024-02-20 11:15:00,111.32,111.54,111.26,111.45,4820.0,109.1819,109.3977,109.1231,109.3094,4820.0
2024-02-20 11:20:00,111.46,111.47,111.24,111.44,9148.0,109.3192,109.329,109.1035,109.2996,9148.0
2024-02-20 11:25:00,111.42,111.64,111.41,111.64,4656.0,109.28,109.4958,109.2702,109.4958,4656.0
2024-02-20 11:30:00,111.61,111.66,111.36,111.42,11056.0,109.4664,109.5154,109.2212,109.28,11056.0
2024-02-20 11:35:00,111.41,111.41,111.31,111.31,1200.0,109.2702,109.2702,109.1721,109.1721,1200.0
2024-02-20 11:40:00,111.28,111.41,111.26,111.37,4520.0,109.1427,109.2702,109.1231,109.231,4520.0
2024-02-20 11:45:00,111.31,111.36,111.25,111.26,2172.0,109.1721,109.2212,109.1133,109.1231,2172.0
2024-02-20 11:50:00,111.36,111.38,111.24,111.33,2988.0,109.2212,109.2408,109.1035,109.1917,2988.0
2024-02-20 11:55:00,111.29,111.41,111.22,111.35,5598.0,109.1525,109.2702,109.0838,109.2114,5598.0
2024-02-20 12:00:00,111.28,111.28,111.03,111.03,5636.0,109.1427,109.1427,108.8975,108.8975,5636.0
2024-02-20 12:05:00,111.07,111.08,110.83,110.85,6932.0,108.9367,108.9465,108.7013,108.721,6932.0
2024-02-20 12:10:00,110.78,110.78,110.67,110.67,600.0,108.6523,108.6523,108.5444,108.5444,600.0
2024-02-20 12:15:00,110.67,110.76,110.64,110.72,5700.0,108.5444,108.6327,108.515,108.5935,5700.0
2024-02-20 12:20:00,110.61,110.72,110.58,110.58,4186.0,108.4856,108.5935,108.4561,108.4561,4186.0
2024-02-20 12:25:00,110.62,110.8,110.6,110.8,7298.0,108.4954,108.6719,108.4758,108.6719,7298.0
2024-02-20 12:30:00,110.76,111.0,110.72,111.0,2080.0,108.6327,108.8681,108.5935,108.8681,2080.0
2024-02-20 12:35:00,110.95,111.02,110.86,110.89,10202.0,108.819,108.8877,108.7308,108.7602,10202.0
2024-02-20 12:40:00,110.93,111.11,110.92,111.1,5214.0,108.7994,108.976,108.7896,108.9662,5214.0
2024-02-20 12:45:00,111.2,111.38,111.16,111.27,6948.0,109.0642,109.2408,109.025,109.1329,6948.0
2024-02-20 12:50:00,111.14,111.52,111.14,111.52,8356.0,109.0054,109.3781,109.0054,109.3781,8356.0
2024-02-20 12:55:00,111.55,111.66,111.5,111.65,7640.0,109.4075,109.5154,109.3585,109.5056,7640.0
2024-02-20 13:00:00,111.61,111.7,111.61,111.7,4176.0,109.4664,109.5546,109.4664,109.5546,4176.0
2024-02-20 13:05:00,111.63,111.67,111.49,111.67,5756.0,109.486,109.5252,109.3487,109.5252,5756.0
2024-02-20 13:10:00,111.64,111.75,111.64,111.71,1618.0,109.4958,109.6037,109.4958,109.5644,1618.0
2024-02-20 13:15:00,111.82,111.82,111.31,111.33,19758.0,109.6723,109.6723,109.1721,109.1917,19758.0
2024-02-20 13:20:00,111.46,111.67,111.39,111.63,6616.0,109.3192,109.5252,109.2506,109.486,6616.0
2024-02-20 13:25:00,111.55,111.55,111.3,111.3,1604.0,109.4075,109.4075,109.1623,109.1623,1604.0
2024-02-20 13:30:00,111.3,111.33,111.19,111.33,4978.0,109.1623,109.1917,109.0544,109.1917,4978.0
2024-02-20 13:35:00,111.33,111.41,111.29,111.35,2082.0,109.1917,109.2702,109.1525,109.2114,2082.0
2024-02-20 13:40:00,111.42,111.73,111.42,111.73,4524.0,109.28,109.5841,109.28,109.5841,4524.0
2024-02-20 13:45:00,111.75,111.76,111.67,111.75,10588.0,109.6037,109.6135,109.5252,109.6037,10588.0
2024-02-20 13:50:00,111.77,111.81,111.59,111.59,6576.0,109.6233,109.6625,109.4467,109.4467,6576.0
2024-02-20 13:55:00,111.57,111.67,111.51,111.67,5100.0,109.4271,109.5252,109.3683,109.5252,5100.0
2024-02-20 14:00:00,111.61,111.63,111.54,111.58,1654.0,109.4664,109.486,109.3977,109.4369,1654.0
2024-02-20 14:05:00,111.58,111.6,111.46,111.46,4908.0,109.4369,109.4565,109.3192,109.3192,4908.0
2024-02-20 14:10:00,111.45,111.57,111.44,111.45,6238.0,109.3094,109.4271,109.2996,109.3094,6238.0
2024-02-20 14:15:00,111.39,111.64,111.33,111.64,6018.0,109.2506,109.4958,109.1917,109.4958,6018.0
2024-02-20 14:20:00,111.67,111.67,111.57,111.66,3926.0,109.5252,109.5252,109.4271,109.5154,3926.0
2024-02-20 14:25:00,111.64,111.72,111.63,111.66,5450.0,109.4958,109.5742,109.486,109.5154,5450.0
2024-02-20 14:30:00,111.6,111.61,111.38,111.38,10486.0,109.4565,109.4664,109.2408,109.2408,10486.0
2024-02-20 14:35:00,111.43,111.53,111.42,111.49,5324.0,109.2898,109.3879,109.28,109.3487,5324.0
2024-02-20 14:40:00,111.43,111.47,111.36,111.39,3494.0,109.2898,109.329,109.2212,109.2506,3494.0
2024-02-20 14:45:00,111.4,111.67,111.4,111.67,5262.0,109.2604,109.5252,109.2604,109.5252,5262.0
2024-02-20 14:50:00,111.67,111.77,111.66,111.7,4902.0,109.5252,109.6233,109.5154,109.5546,4902.0
2024-02-20 14:55:00,111.73,111.83,111.69,111.78,3862.0,109.5841,109.6821,109.5448,109.6331,3862.0
2024-02-20 15:00:00,111.78,111.78,111.68,111.76,5514.0,109.6331,109.6331,109.535,109.6135,5514.0
2024-02-20 15:05:00,111.76,111.85,111.75,111.8,4942.0,109.6135,109.7017,109.6037,109.6527,4942.0
2024-02-20 15:10:00,111.85,112.01,111.83,111.86,10420.0,109.7017,109.8587,109.6821,109.7116,10420.0
2024-02-20 15:15:00,111.87,111.87,111.75,111.77,4908.0,109.7214,109.7214,109.6037,109.6233,4908.0
2024-02-20 15:20:00,111.76,111.86,111.71,111.79,5316.0,109.6135,109.7116,109.5644,109.6429,5316.0
2024-02-20 15:25:00,111.85,112.03,111.79,111.97,12406.0,109.7017,109.8783,109.6429,109.8194,12406.0
2024-02-20 15:30:00,111.97,112.02,111.78,111.78,13362.0,109.8194,109.8685,109.6331,109.6331,13362.0
2024-02-20 15:35:00,111.77,111.8,111.59,111.73,12558.0,109.6233,109.6527,109.4467,109.5841,12558.0
2024-02-20 15:40:00,111.72,111.82,111.57,111.57,13048.0,109.5742,109.6723,109.4271,109.4271,13048.0
2024-02-20 15:45:00,111.57,111.62,111.39,111.53,24102.0,109.4271,109.4762,109.2506,109.3879,24102.0
2024-02-20 15:50:00,111.58,111.72,111.48,111.66,28180.0,109.4369,109.5742,109.3389,109.5154,28180.0
2024-02-20 15:55:00,111.74,111.99,111.62,111.91,73098.0,109.5939,109.8391,109.4762,109.7606,73098.0
2024-02-21 09:30:00,110.68,111.08,109.53,109.76,26022.0,108.5542,108.9465,107.4263,107.6519,26022.0
2024-02-21 09:35:00,109.76,109.76,109.18,109.43,5848.0,107.6519,107.6519,107.083,107.3282,5848.0
2024-02-21 09:40:00,109.73,110.11,109.36,109.53,19040.0,107.6225,107.9952,107.2596,107.4263,19040.0
2024-02-21 09:45:00,109.58,109.61,108.96,109.45,8022.0,107.4753,107.5048,106.8673,107.3478,8022.0
2024-02-21 09:50:00,109.43,109.83,109.42,109.62,6000.0,107.3282,107.7205,107.3184,107.5146,6000.0
2024-02-21 09:55:00,109.64,109.9,109.54,109.9,2364.0,107.5342,107.7892,107.4361,107.7892,2364.0
2024-02-21 10:00:00,109.91,110.15,109.78,110.14,23388.0,107.799,108.0344,107.6715,108.0246,23388.0
2024-02-21 10:05:00,110.0,110.33,110.0,110.33,11402.0,107.8873,108.2109,107.8873,108.2109,11402.0
2024-02-21 10:10:00,110.25,110.29,110.23,110.28,2418.0,108.1325,108.1717,108.1129,108.1619,2418.0
2024-02-21 10:15:00,110.29,110.42,110.26,110.36,4210.0,108.1717,108.2992,108.1423,108.2404,4210.0
2024-02-21 10:20:00,110.42,110.42,109.98,110.11,4260.0,108.2992,108.2992,107.8677,107.9952,4260.0
2024-02-21 10:25:00,110.1,110.1,109.65,109.65,5092.0,107.9854,107.9854,107.544,107.544,5092.0
2024-02-21 10:30:00,109.76,109.83,109.59,109.65,3432.0,107.6519,107.7205,107.4852,107.544,3432.0
2024-02-21 10:35:00,109.65,109.95,109.65,109.8,19404.0,107.544,107.8382,107.544,107.6911,19404.0
2024-02-21 10:40:00,109.92,110.27,109.92,110.24,3524.0,107.8088,108.1521,107.8088,108.1227,3524.0
2024-02-21 10:45:00,110.24,110.38,110.13,110.3,3804.0,108.1227,108.26,108.0148,108.1815,3804.0
2024-02-21 10:50:00,110.31,110.34,110.27,110.31,3182.0,108.1913,108.2207,108.1521,108.1913,3182.0
2024-02-21 10:55:00,110.32,110.69,110.32,110.69,8654.0,108.2011,108.564,108.2011,108.564,8654.0
2024-02-21 11:00:00,110.67,110.75,110.67,110.72,1400.0,108.5444,108.6229,108.5444,108.5935,1400.0
2024-02-21 11:05:00,110.72,111.02,110.72,111.0,5428.0,108.5935,108.8877,108.5935,108.8681,5428.0
2024-02-21 11:10:00,111.03,111.11,110.92,110.97,3916.0,108.8975,108.976,108.7896,108.8386,3916.0
2024-02-21 11:15:00,110.9,111.03,110.67,110.67,4622.0,108.77,108.8975,108.5444,108.5444,4622.0
2024-02-21 11:20:00,110.67,110.78,110.66,110.72,5748.0,108.5444,108.6523,108.5346,108.5935,5748.0
2024-02-21 11:25:00,110.73,110.85,110.69,110.82,4974.0,108.6033,108.721,108.564,108.6915,4974.0
2024-02-21 11:30:00,110.75,110.75,110.27,110.27,11844.0,108.6229,108.6229,108.1521,108.1521,11844.0
2024-02-21 11:35:00,110.21,110.21,109.92,109.92,1400.0,108.0932,108.0932,107.8088,107.8088,1400.0
2024-02-21 11:40:00,109.91,109.93,109.58,109.69,7898.0,107.799,107.8186,107.4753,107.5832,7898.0
2024-02-21 11:45:00,109.7,110.06,109.64,109.97,13278.0,107.593,107.9461,107.5342,107.8579,13278.0
2024-02-21 11:50:00,109.89,110.01,109.86,110.01,1658.0,107.7794,107.8971,107.75,107.8971,1658.0
2024-02-21 11:55:00,109.92,110.06,109.89,109.99,4022.0,107.8088,107.9461,107.7794,107.8775,4022.0
2024-02-21 12:00:00,109.91,109.94,109.77,109.83,7954.0,107.799,107.8284,107.6617,107.7205,7954.0
2024-02-21 12:05:00,109.64,109.64,109.51,109.53,5932.0,107.5342,107.5342,107.4067,107.4263,5932.0
2024-02-21 12:10:00,109.44,109.48,109.36,109.42,1770.0,107.338,107.3773,107.2596,107.3184,1770.0
2024-02-21 12:15:00,109.41,109.44,109.3,109.39,9718.0,107.3086,107.338,107.2007,107.289,9718.0
2024-02-21 12:20:00,109.39,109.46,109.34,109.41,3300.0,107.289,107.3577,107.24,107.3086,3300.0
2024-02-21 12:25:00,109.41,109.46,109.36,109.41,1600.0,107.3086,107.3577,107.2596,107.3086,1600.0
2024-02-21 12:30:00,109.46,109.48,109.36,109.41,5378.0,107.3577,107.3773,107.2596,107.3086,5378.0
2024-02-21 12:35:00,109.42,109.6,109.41,109.6,3116.0,107.3184,107.495,107.3086,107.495,3116.0
2024-02-21 12:40:00,109.54,109.58,109.49,109.5,2604.0,107.4361,107.4753,107.3871,107.3969,2604.0
2024-02-21 12:45:00,109.54,109.69,109.49,109.69,3114.0,107.4361,107.5832,107.3871,107.5832,3114.0
2024-02-21 12:50:00,109.67,109.83,109.67,109.82,2528.0,107.5636,107.7205,107.5636,107.7107,2528.0
2024-02-21 12:55:00,109.83,110.01,109.83,109.98,3148.0,107.7205,107.8971,107.7205,107.8677,3148.0
2024-02-21 13:00:00,110.0,110.0,109.74,109.86,5766.0,107.8873,107.8873,107.6323,107.75,5766.0
2024-02-21 13:05:00,109.86,109.91,109.86,109.91,1600.0,107.75,107.799,107.75,107.799,1600.0
2024-02-21 13:10:00,109.85,109.89,109.76,109.79,5230.0,107.7402,107.7794,107.6519,107.6813,5230.0
2024-02-21 13:15:00,109.77,109.78,109.68,109.71,2872.0,107.6617,107.6715,107.5734,107.6028,2872.0
2024-02-21 13:20:00,109.67,109.81,109.67,109.81,2406.0,107.5636,107.7009,107.5636,107.7009,2406.0
2024-02-21 13:25:00,109.76,109.76,109.76,109.76,800.0,107.6519,107.6519,107.6519,107.6519,800.0
2024-02-21 13:30:00,109.74,109.84,109.55,109.55,2258.0,107.6323,107.7304,107.4459,107.4459,2258.0
2024-02-21 13:35:00,109.59,109.72,109.59,109.64,6872.0,107.4852,107.6127,107.4852,107.5342,6872.0
2024-02-21 13:40:00,109.64,109.7,109.6,109.65,3044.0,107.5342,107.593,107.495,107.544,3044.0
2024-02-21 13:45:00,109.67,109.84,109.67,109.83,6340.0,107.5636,107.7304,107.5636,107.7205,6340.0
2024-02-21 13:50:00,109.83,110.14,109.78,110.08,6202.0,107.7205,108.0246,107.6715,107.9657,6202.0
2024-02-21 13:55:00,110.09,110.12,110.0,110.0,2688.0,107.9756,108.005,107.8873,107.8873,2688.0
2024-02-21 14:00:00,109.98,110.05,109.79,110.02,4410.0,107.8677,107.9363,107.6813,107.9069,4410.0
2024-02-21 14:05:00,110.0,110.0,109.94,109.94,902.0,107.8873,107.8873,107.8284,107.8284,902.0
2024-02-21 14:10:00,110.03,110.11,109.95,109.95,4444.0,107.9167,107.9952,107.8382,107.8382,4444.0
2024-02-21 14:15:00,110.0,110.08,110.0,110.01,5068.0,107.8873,107.9657,107.8873,107.8971,5068.0
2024-02-21 14:20:00,109.99,110.08,109.92,109.94,4716.0,107.8775,107.9657,107.8088,107.8284,4716.0
2024-02-21 14:25:00,109.76,109.82,109.6,109.81,3842.0,107.6519,107.7107,107.495,107.7009,3842.0
2024-02-21 14:30:00,109.73,109.75,109.61,109.61,1000.0,107.6225,107.6421,107.5048,107.5048,1000.0
2024-02-21 14:35:00,109.6,109.6,108.94,108.97,13804.0,107.495,107.495,106.8476,106.8771,13804.0
2024-02-21 14:40:00,108.97,109.02,108.76,108.76,7110.0,106.8771,106.9261,106.6711,106.6711,7110.0
2024-02-21 14:45:00,108.76,109.03,108.74,108.98,5210.0,106.6711,106.9359,106.6515,106.8869,5210.0
2024-02-21 14:50:00,109.05,109.11,109.05,109.1,2120.0,106.9555,107.0144,106.9555,107.0046,2120.0
2024-02-21 14:55:00,109.17,109.37,109.11,109.24,13318.0,107.0732,107.2694,107.0144,107.1419,13318.0
2024-02-21 15:00:00,109.17,109.17,108.87,108.89,4104.0,107.0732,107.0732,106.779,106.7986,4104.0
2024-02-21 15:05:00,108.86,108.86,108.75,108.75,1762.0,106.7692,106.7692,106.6613,106.6613,1762.0
2024-02-21 15:10:00,108.75,109.01,108.74,108.86,20838.0,106.6613,106.9163,106.6515,106.7692,20838.0
2024-02-21 15:15:00,108.88,108.92,108.76,108.8,7886.0,106.7888,106.828,106.6711,106.7103,7886.0
2024-02-21 15:20:00,108.8,108.91,108.75,108.78,4696.0,106.7103,106.8182,106.6613,106.6907,4696.0
2024-02-21 15:25:00,108.77,109.02,108.77,108.97,5088.0,106.6809,106.9261,106.6809,106.8771,5088.0
2024-02-21 15:30:00,108.91,109.29,108.91,109.26,7220.0,106.8182,107.1909,106.8182,107.1615,7220.0
2024-02-21 15:35:00,109.33,109.48,109.31,109.46,4486.0,107.2301,107.3773,107.2105,107.3577,4486.0
2024-02-21 15:40:00,109.55,109.67,109.42,109.42,29040.0,107.4459,107.5636,107.3184,107.3184,29040.0
2024-02-21 15:45:00,109.42,109.71,109.39,109.47,23642.0,107.3184,107.6028,107.289,107.3675,23642.0
2024-02-21 15:50:00,109.52,109.82,109.49,109.82,30562.0,107.4165,107.7107,107.3871,107.7107,30562.0
2024-02-21 15:55:00,109.82,110.06,109.82,110.03,60418.0,107.7107,107.9461,107.7107,107.9167,60418.0
2024-02-22 09:30:00,111.35,111.49,110.92,111.2,16008.0,109.2114,109.3487,108.7896,109.0642,16008.0
2024-02-22 09:35:00,111.21,111.36,110.95,111.2,3314.0,109.074,109.2212,108.819,109.0642,3314.0
2024-02-22 09:40:00,111.44,111.67,111.19,111.51,4398.0,109.2996,109.5252,109.0544,109.3683,4398.0
2024-02-22 09:45:00,111.73,112.5,111.56,112.33,12958.0,109.5841,110.3393,109.4173,110.1725,12958.0
2024-02-22 09:50:00,112.22,112.39,112.13,112.13,4806.0,110.0646,110.2314,109.9764,109.9764,4806.0
2024-02-22 09:55:00,112.32,112.5,112.18,112.25,6986.0,110.1627,110.3393,110.0254,110.0941,6986.0
2024-02-22 10:00:00,112.33,112.52,112.15,112.15,7664.0,110.1725,110.3589,109.996,109.996,7664.0
2024-02-22 10:05:00,112.15,112.33,112.11,112.11,8702.0,109.996,110.1725,109.9568,109.9568,8702.0
2024-02-22 10:10:00,111.99,112.0,111.86,111.88,5986.0,109.8391,109.8489,109.7116,109.7312,5986.0
2024-02-22 10:15:00,111.89,112.13,111.88,111.93,15642.0,109.741,109.9764,109.7312,109.7802,15642.0
2024-02-22 10:20:00,111.96,112.03,111.86,111.89,7802.0,109.8096,109.8783,109.7116,109.741,7802.0
2024-02-22 10:25:00,111.89,112.09,111.75,112.05,4600.0,109.741,109.9371,109.6037,109.8979,4600.0
2024-02-22 10:30:00,112.11,112.63,111.98,112.5,10604.0,109.9568,110.4668,109.8293,110.3393,10604.0
2024-02-22 10:35:00,112.5,112.62,112.38,112.4,3086.0,110.3393,110.457,110.2216,110.2412,3086.0
2024-02-22 10:40:00,112.48,112.48,112.03,112.03,4046.0,110.3196,110.3196,109.8783,109.8783,4046.0
2024-02-22 10:45:00,111.94,111.98,111.78,111.89,4250.0,109.79,109.8293,109.6331,109.741,4250.0
2024-02-22 10:50:00,112.02,112.18,111.95,112.18,3900.0,109.8685,110.0254,109.7998,110.0254,3900.0
2024-02-22 10:55:00,112.23,112.52,112.22,112.32,8666.0,110.0744,110.3589,110.0646,110.1627,8666.0
2024-02-22 11:00:00,112.39,112.52,112.39,112.49,2920.0,110.2314,110.3589,110.2314,110.3295,2920.0
2024-02-22 11:05:00,112.5,112.7,112.47,112.48,5976.0,110.3393,110.5354,110.3098,110.3196,5976.0
2024-02-22 11:10:00,112.51,112.76,112.51,112.76,3442.0,110.3491,110.5943,110.3491,110.5943,3442.0
2024-02-22 11:15:00,112.87,112.89,112.76,112.89,2560.0,110.7022,110.7218,110.5943,110.7218,2560.0
2024-02-22 11:20:00,112.74,112.74,112.66,112.73,2362.0,110.5747,110.5747,110.4962,110.5648,2362.0
2024-02-22 11:25:00,112.74,112.8,112.69,112.69,5142.0,110.5747,110.6335,110.5256,110.5256,5142.0
2024-02-22 11:30:00,112.72,112.78,112.66,112.74,4064.0,110.555,110.6139,110.4962,110.5747,4064.0
2024-02-22 11:35:00,112.74,112.74,112.74,112.74,200.0,110.5747,110.5747,110.5747,110.5747,200.0
2024-02-22 11:40:00,112.8,112.84,112.71,112.77,8268.0,110.6335,110.6727,110.5452,110.6041,8268.0
2024-02-22 11:45:00,112.83,112.87,112.61,112.71,5904.0,110.6629,110.7022,110.4472,110.5452,5904.0
2024-02-22 11:50:00,112.86,112.92,112.77,112.83,3216.0,110.6923,110.7512,110.6041,110.6629,3216.0
2024-02-22 11:55:00,112.9,112.91,112.76,112.82,3870.0,110.7316,110.7414,110.5943,110.6531,3870.0
2024-02-22 12:00:00,112.77,112.77,112.6,112.6,1600.0,110.6041,110.6041,110.4373,110.4373,1600.0
2024-02-22 12:05:00,112.6,112.6,112.58,112.58,400.0,110.4373,110.4373,110.4177,110.4177,400.0
2024-02-22 12:10:00,112.59,112.66,112.59,112.66,3346.0,110.4275,110.4962,110.4275,110.4962,3346.0
2024-02-22 12:15:00,112.64,112.7,112.6,112.69,1600.0,110.4766,110.5354,110.4373,110.5256,1600.0
2024-02-22 12:20:00,112.69,112.74,112.69,112.73,2200.0,110.5256,110.5747,110.5256,110.5648,2200.0
2024-02-22 12:25:00,112.7,112.85,112.7,112.8,4476.0,110.5354,110.6825,110.5354,110.6335,4476.0
2024-02-22 12:30:00,112.8,112.92,112.8,112.92,2730.0,110.6335,110.7512,110.6335,110.7512,2730.0
2024-02-22 12:35:00,112.86,113.03,112.74,112.99,5560.0,110.6923,110.8591,110.5747,110.8199,5560.0
2024-02-22 12:40:00,112.99,113.08,112.93,113.08,1200.0,110.8199,110.9081,110.761,110.9081,1200.0
2024-02-22 12:45:00,113.13,113.15,113.04,113.04,2790.0,110.9572,110.9768,110.8689,110.8689,2790.0
2024-02-22 12:50:00,113.04,113.14,112.96,113.12,4496.0,110.8689,110.967,110.7904,110.9474,4496.0
2024-02-22 12:55:00,113.17,113.21,113.1,113.19,5904.0,110.9964,111.0356,110.9277,111.016,5904.0
2024-02-22 13:00:00,113.19,113.19,113.0,113.11,5890.0,111.016,111.016,110.8297,110.9375,5890.0
2024-02-22 13:05:00,113.07,113.07,112.94,112.94,1988.0,110.8983,110.8983,110.7708,110.7708,1988.0
2024-02-22 13:10:00,112.99,112.99,112.85,112.92,7954.0,110.8199,110.8199,110.6825,110.7512,7954.0
2024-02-22 13:15:00,112.86,112.92,112.86,112.91,3210.0,110.6923,110.7512,110.6923,110.7414,3210.0
2024-02-22 13:20:00,112.85,113.07,112.85,113.07,2052.0,110.6825,110.8983,110.6825,110.8983,2052.0
2024-02-22 13:25:00,113.1,113.1,112.95,113.01,4828.0,110.9277,110.9277,110.7806,110.8395,4828.0
2024-02-22 13:30:00,112.99,113.02,112.95,112.95,1462.0,110.8199,110.8493,110.7806,110.7806,1462.0
2024-02-22 13:35:00,112.95,112.96,112.92,112.92,4290.0,110.7806,110.7904,110.7512,110.7512,4290.0
2024-02-22 13:40:00,112.94,113.09,112.94,113.09,4540.0,110.7708,110.9179,110.7708,110.9179,4540.0
2024-02-22 13:45:00,113.07,113.26,113.07,113.25,3450.0,110.8983,111.0847,110.8983,111.0749,3450.0
2024-02-22 13:50:00,113.24,113.28,113.11,113.13,4910.0,111.0651,111.1043,110.9375,110.9572,4910.0
2024-02-22 13:55:00,113.08,113.16,113.08,113.14,1962.0,110.9081,110.9866,110.9081,110.967,1962.0
2024-02-22 14:00:00,113.14,113.17,113.01,113.01,4440.0,110.967,110.9964,110.8395,110.8395,4440.0
2024-02-22 14:05:00,112.98,113.14,112.95,113.03,5688.0,110.81,110.967,110.7806,110.8591,5688.0
2024-02-22 14:10:00,113.0,113.01,112.99,113.01,1880.0,110.8297,110.8395,110.8199,110.8395,1880.0
2024-02-22 14:15:00,113.07,113.11,112.98,112.98,1710.0,110.8983,110.9375,110.81,110.81,1710.0
2024-02-22 14:20:00,113.03,113.09,113.02,113.09,2276.0,110.8591,110.9179,110.8493,110.9179,2276.0
2024-02-22 14:25:00,113.1,113.13,113.05,113.11,3458.0,110.9277,110.9572,110.8787,110.9375,3458.0
2024-02-22 14:30:00,113.11,113.11,112.78,112.78,2726.0,110.9375,110.9375,110.6139,110.6139,2726.0
2024-02-22 14:35:00,112.72,112.87,112.72,112.87,2638.0,110.555,110.7022,110.555,110.7022,2638.0
2024-02-22 14:40:00,112.8,112.89,112.79,112.85,3882.0,110.6335,110.7218,110.6237,110.6825,3882.0
2024-02-22 14:45:00,112.86,112.92,112.78,112.78,3318.0,110.6923,110.7512,110.6139,110.6139,3318.0
2024-02-22 14:50:00,112.73,112.79,112.73,112.78,3856.0,110.5648,110.6237,110.5648,110.6139,3856.0
2024-02-22 14:55:00,112.83,112.83,112.65,112.7,5588.0,110.6629,110.6629,110.4864,110.5354,5588.0
2024-02-22 15:00:00,112.69,112.87,112.67,112.86,3498.0,110.5256,110.7022,110.506,110.6923,3498.0
2024-02-22 15:05:00,112.9,112.9,112.79,112.8,4854.0,110.7316,110.7316,110.6237,110.6335,4854.0
2024-02-22 15:10:00,112.75,112.87,112.72,112.77,7500.0,110.5845,110.7022,110.555,110.6041,7500.0
2024-02-22 15:15:00,112.85,112.93,112.83,112.93,3600.0,110.6825,110.761,110.6629,110.761,3600.0
2024-02-22 15:20:00,112.91,112.98,112.9,112.96,3986.0,110.7414,110.81,110.7316,110.7904,3986.0
2024-02-22 15:25:00,113.0,113.14,112.98,113.08,9832.0,110.8297,110.967,110.81,110.9081,9832.0
2024-02-22 15:30:00,113.05,113.05,112.92,112.98,10182.0,110.8787,110.8787,110.7512,110.81,10182.0
2024-02-22 15:35:00,112.98,112.98,112.89,112.94,11742.0,110.81,110.81,110.7218,110.7708,11742.0
2024-02-22 15:40:00,112.94,113.1,112.9,112.92,9808.0,110.7708,110.9277,110.7316,110.7512,9808.0
2024-02-22 15:45:00,112.89,112.96,112.86,112.96,13730.0,110.7218,110.7904,110.6923,110.7904,13730.0
2024-02-22 15:50:00,113.01,113.03,112.78,112.83,30618.0,110.8395,110.8591,110.6139,110.6629,30618.0
2024-02-22 15:55:00,112.86,112.97,112.55,112.81,98840.0,110.6923,110.8002,110.3883,110.6433,98840.0
2024-02-23 09:30:00,113.38,113.38,112.89,113.27,25444.0,111.2024,111.2024,110.7218,111.0945,25444.0
2024-02-23 09:35:00,113.06,113.06,112.62,112.62,8170.0,110.8885,110.8885,110.457,110.457,8170.0
2024-02-23 09:40:00,112.56,112.7,112.37,112.53,4810.0,110.3981,110.5354,110.2118,110.3687,4810.0
2024-02-23 09:45:00,112.67,112.96,112.67,112.96,7568.0,110.506,110.7904,110.506,110.7904,7568.0
2024-02-23 09:50:00,112.76,113.17,112.6,113.17,9700.0,110.5943,110.9964,110.4373,110.9964,9700.0
2024-02-23 09:55:00,113.15,113.17,113.14,113.17,2440.0,110.9768,110.9964,110.967,110.9964,2440.0
2024-02-23 10:00:00,113.11,113.11,112.51,112.63,17252.0,110.9375,110.9375,110.3491,110.4668,17252.0
2024-02-23 10:05:00,112.74,113.33,112.63,113.32,10844.0,110.5747,111.1533,110.4668,111.1435,10844.0
2024-02-23 10:10:00,113.2,113.2,112.98,112.98,15330.0,111.0258,111.0258,110.81,110.81,15330.0
2024-02-23 10:15:00,113.08,113.17,112.86,112.86,11808.0,110.9081,110.9964,110.6923,110.6923,11808.0
2024-02-23 10:20:00,112.92,113.04,112.87,112.95,6100.0,110.7512,110.8689,110.7022,110.7806,6100.0
2024-02-23 10:25:00,113.05,113.21,113.01,113.01,5524.0,110.8787,111.0356,110.8395,110.8395,5524.0
2024-02-23 10:30:00,113.08,113.28,112.99,112.99,5208.0,110.9081,111.1043,110.8199,110.8199,5208.0
2024-02-23 10:35:00,113.11,113.24,113.09,113.17,22970.0,110.9375,111.0651,110.9179,110.9964,22970.0
2024-02-23 10:40:00,113.17,113.24,112.93,112.97,20364.0,110.9964,111.0651,110.761,110.8002,20364.0
2024-02-23 10:45:00,112.91,113.05,112.89,112.95,8554.0,110.7414,110.8787,110.7218,110.7806,8554.0
2024-02-23 10:50:00,113.01,113.03,112.67,112.75,18156.0,110.8395,110.8591,110.506,110.5845,18156.0
2024-02-23 10:55:00,112.75,112.75,112.16,112.61,18090.0,110.5845,110.5845,110.0058,110.4472,18090.0
2024-02-23 11:00:00,112.73,112.73,112.12,112.12,5102.0,110.5648,110.5648,109.9666,109.9666,5102.0
2024-02-23 11:05:00,112.17,112.32,112.09,112.3,2400.0,110.0156,110.1627,109.9371,110.1431,2400.0
2024-02-23 11:10:00,112.26,112.52,112.25,112.38,5804.0,110.1039,110.3589,110.0941,110.2216,5804.0
2024-02-23 11:15:00,112.39,112.51,112.39,112.44,2000.0,110.2314,110.3491,110.2314,110.2804,2000.0
2024-02-23 11:20:00,112.45,112.71,112.45,112.63,5372.0,110.2902,110.5452,110.2902,110.4668,5372.0
2024-02-23 11:25:00,112.66,112.8,112.66,112.71,3440.0,110.4962,110.6335,110.4962,110.5452,3440.0
2024-02-23 11:30:00,112.78,112.82,112.65,112.77,14220.0,110.6139,110.6531,110.4864,110.6041,14220.0
2024-02-23 11:35:00,112.77,112.82,112.76,112.77,7750.0,110.6041,110.6531,110.5943,110.6041,7750.0
2024-02-23 11:40:00,112.77,112.83,112.67,112.72,13996.0,110.6041,110.6629,110.506,110.555,13996.0
2024-02-23 11:45:00,112.72,113.33,112.66,113.32,38274.0,110.555,111.1533,110.4962,111.1435,38274.0
2024-02-23 11:50:00,113.32,113.33,113.3,113.33,2690.0,111.1435,111.1533,111.1239,111.1533,2690.0
2024-02-23 11:55:00,113.32,113.94,113.32,113.73,24534.0,111.1435,111.7516,111.1435,111.5456,24534.0
2024-02-23 12:00:00,113.75,114.04,113.75,114.03,4500.0,111.5653,111.8497,111.5653,111.8399,4500.0
2024-02-23 12:05:00,114.03,114.25,113.97,114.08,17884.0,111.8399,112.0557,111.781,111.8889,17884.0
2024-02-23 12:10:00,114.15,114.15,114.05,114.14,4000.0,111.9576,111.9576,111.8595,111.9478,4000.0
2024-02-23 12:15:00,114.15,114.16,114.07,114.12,6268.0,111.9576,111.9674,111.8791,111.9281,6268.0
2024-02-23 12:20:00,114.12,114.19,114.01,114.01,9034.0,111.9281,111.9968,111.8203,111.8203,9034.0
2024-02-23 12:25:00,113.96,113.98,113.85,113.98,5384.0,111.7712,111.7908,111.6633,111.7908,5384.0
2024-02-23 12:30:00,114.0,114.13,113.92,114.06,5034.0,111.8105,111.938,111.732,111.8693,5034.0
2024-02-23 12:35:00,114.1,114.17,114.05,114.14,15108.0,111.9085,111.9772,111.8595,111.9478,15108.0
2024-02-23 12:40:00,114.07,114.2,114.01,114.11,9750.0,111.8791,112.0066,111.8203,111.9183,9750.0
2024-02-23 12:45:00,114.14,114.17,114.03,114.07,2800.0,111.9478,111.9772,111.8399,111.8791,2800.0
2024-02-23 12:50:00,114.01,114.03,113.93,113.94,3028.0,111.8203,111.8399,111.7418,111.7516,3028.0
2024-02-23 12:55:00,113.98,114.03,113.89,114.03,4262.0,111.7908,111.8399,111.7026,111.8399,4262.0
2024-02-23 13:00:00,114.03,114.03,113.96,113.96,1000.0,111.8399,111.8399,111.7712,111.7712,1000.0
2024-02-23 13:05:00,113.96,113.96,113.71,113.72,8400.0,111.7712,111.7712,111.526,111.5358,8400.0
2024-02-23 13:10:00,113.69,113.92,113.69,113.86,4078.0,111.5064,111.732,111.5064,111.6731,4078.0
2024-02-23 13:15:00,113.89,113.92,113.77,113.79,7454.0,111.7026,111.732,111.5849,111.6045,7454.0
2024-02-23 13:20:00,113.79,113.92,113.77,113.91,5738.0,111.6045,111.732,111.5849,111.7222,5738.0
2024-02-23 13:25:00,113.86,113.86,113.71,113.74,6688.0,111.6731,111.6731,111.526,111.5554,6688.0
2024-02-23 13:30:00,113.71,113.71,113.48,113.5,6180.0,111.526,111.526,111.3004,111.3201,6180.0
2024-02-23 13:35:00,113.45,113.57,113.45,113.47,5256.0,111.271,111.3887,111.271,111.2906,5256.0
2024-02-23 13:40:00,113.44,113.44,113.31,113.39,7728.0,111.2612,111.2612,111.1337,111.2122,7728.0
2024-02-23 13:45:00,113.39,113.52,113.36,113.48,6010.0,111.2122,111.3397,111.1827,111.3004,6010.0
2024-02-23 13:50:00,113.44,113.55,113.41,113.45,5894.0,111.2612,111.3691,111.2318,111.271,5894.0
2024-02-23 13:55:00,113.46,113.65,113.46,113.56,6750.0,111.2808,111.4672,111.2808,111.3789,6750.0
2024-02-23 14:00:00,113.55,113.56,113.39,113.42,3762.0,111.3691,111.3789,111.2122,111.2416,3762.0
2024-02-23 14:05:00,113.43,113.51,113.36,113.41,6812.0,111.2514,111.3299,111.1827,111.2318,6812.0
2024-02-23 14:10:00,113.41,113.71,113.39,113.58,15164.0,111.2318,111.526,111.2122,111.3985,15164.0
2024-02-23 14:15:00,113.58,113.66,113.35,113.42,13314.0,111.3985,111.477,111.1729,111.2416,13314.0
2024-02-23 14:20:00,113.46,113.46,113.32,113.33,3812.0,111.2808,111.2808,111.1435,111.1533,3812.0
2024-02-23 14:25:00,113.33,113.36,113.17,113.23,6352.0,111.1533,111.1827,110.9964,111.0552,6352.0
2024-02-23 14:30:00,113.23,113.29,113.22,113.28,2800.0,111.0552,111.1141,111.0454,111.1043,2800.0
2024-02-23 14:35:00,113.28,113.35,113.18,113.35,3624.0,111.1043,111.1729,111.0062,111.1729,3624.0
2024-02-23 14:40:00,113.35,113.35,113.21,113.26,3424.0,111.1729,111.1729,111.0356,111.0847,3424.0
2024-02-23 14:45:00,113.26,113.33,113.26,113.33,3500.0,111.0847,111.1533,111.0847,111.1533,3500.0
2024-02-23 14:50:00,113.29,113.29,113.13,113.21,14230.0,111.1141,111.1141,110.9572,111.0356,14230.0
2024-02-23 14:55:00,113.14,113.17,113.11,113.11,5350.0,110.967,110.9964,110.9375,110.9375,5350.0
2024-02-23 15:00:00,113.07,113.1,113.0,113.0,6844.0,110.8983,110.9277,110.8297,110.8297,6844.0
2024-02-23 15:05:00,113.07,113.07,112.94,113.01,9952.0,110.8983,110.8983,110.7708,110.8395,9952.0
2024-02-23 15:10:00,112.95,112.97,112.89,112.89,2976.0,110.7806,110.8002,110.7218,110.7218,2976.0
2024-02-23 15:15:00,112.89,113.05,112.89,113.02,8376.0,110.7218,110.8787,110.7218,110.8493,8376.0
2024-02-23 15:20:00,112.99,113.09,112.98,113.09,4446.0,110.8199,110.9179,110.81,110.9179,4446.0
2024-02-23 15:25:00,113.1,113.14,112.84,112.84,10432.0,110.9277,110.967,110.6727,110.6727,10432.0
2024-02-23 15:30:00,112.88,113.08,112.88,113.03,6540.0,110.712,110.9081,110.712,110.8591,6540.0
2024-02-23 15:35:00,113.07,113.37,113.03,113.27,7910.0,110.8983,111.1926,110.8591,111.0945,7910.0
2024-02-23 15:40:00,113.24,113.51,113.23,113.41,15218.0,111.0651,111.3299,111.0552,111.2318,15218.0
2024-02-23 15:45:00,113.48,113.6,113.4,113.57,17272.0,111.3004,111.4181,111.222,111.3887,17272.0
2024-02-23 15:50:00,113.59,113.75,113.46,113.47,44894.0,111.4083,111.5653,111.2808,111.2906,44894.0
2024-02-23 15:55:00,113.46,113.47,113.22,113.25,105534.0,111.2808,111.2906,111.0454,111.0749,105534.0
2024-02-26 09:30:00,113.25,114.04,113.25,114.04,8394.0,111.0749,111.8497,111.0749,111.8497,8394.0
2024-02-26 09:35:00,114.21,114.21,113.51,113.88,6974.0,112.0164,112.0164,111.3299,111.6928,6974.0
2024-02-26 09:40:00,114.14,114.76,114.04,114.58,6194.0,111.9478,112.5559,111.8497,112.3793,6194.0
2024-02-26 09:45:00,114.6,115.29,114.54,115.07,24086.0,112.3989,113.0757,112.3401,112.8599,24086.0
2024-02-26 09:50:00,115.24,115.31,115.12,115.31,2200.0,113.0266,113.0953,112.9089,113.0953,2200.0
2024-02-26 09:55:00,115.19,115.46,114.94,115.35,10854.0,112.9776,113.2424,112.7324,113.1345,10854.0
2024-02-26 10:00:00,115.36,116.0,115.36,115.58,34656.0,113.1443,113.772,113.1443,113.3601,34656.0
2024-02-26 10:05:00,115.49,115.82,115.42,115.5,20010.0,113.2718,113.5955,113.2032,113.2816,20010.0
2024-02-26 10:10:00,115.59,115.59,115.31,115.31,3600.0,113.3699,113.3699,113.0953,113.0953,3600.0
2024-02-26 10:15:00,115.36,115.64,115.27,115.5,11772.0,113.1443,113.419,113.0561,113.2816,11772.0
2024-02-26 10:20:00,115.39,115.58,115.31,115.52,5482.0,113.1738,113.3601,113.0953,113.3013,5482.0
2024-02-26 10:25:00,115.52,115.63,115.24,115.44,8562.0,113.3013,113.4091,113.0266,113.2228,8562.0
2024-02-26 10:30:00,115.32,115.45,115.19,115.31,5866.0,113.1051,113.2326,112.9776,113.0953,5866.0
2024-02-26 10:35:00,115.33,115.68,115.3,115.54,11204.0,113.1149,113.4582,113.0855,113.3209,11204.0
2024-02-26 10:40:00,115.53,115.85,115.36,115.45,16010.0,113.3111,113.6249,113.1443,113.2326,16010.0
2024-02-26 10:45:00,115.48,115.48,115.08,115.08,15888.0,113.262,113.262,112.8697,112.8697,15888.0
2024-02-26 10:50:00,114.96,115.15,114.92,115.15,3400.0,112.752,112.9384,112.7128,112.9384,3400.0
2024-02-26 10:55:00,115.06,115.25,115.05,115.25,11202.0,112.8501,113.0364,112.8403,113.0364,11202.0
2024-02-26 11:00:00,115.24,115.25,115.01,115.11,14018.0,113.0266,113.0364,112.8011,112.8991,14018.0
2024-02-26 11:05:00,115.1,115.11,114.91,114.97,3258.0,112.8893,112.8991,112.703,112.7618,3258.0
2024-02-26 11:10:00,114.98,115.07,114.86,115.04,3232.0,112.7716,112.8599,112.6539,112.8305,3232.0
2024-02-26 11:15:00,115.0,115.25,114.99,115.19,9190.0,112.7912,113.0364,112.7814,112.9776,9190.0
2024-02-26 11:20:00,115.19,115.19,115.1,115.14,4276.0,112.9776,112.9776,112.8893,112.9286,4276.0
2024-02-26 11:25:00,115.14,115.25,115.11,115.15,3936.0,112.9286,113.0364,112.8991,112.9384,3936.0
2024-02-26 11:30:00,115.14,115.21,115.11,115.19,2004.0,112.9286,112.9972,112.8991,112.9776,2004.0
2024-02-26 11:35:00,115.23,115.73,115.2,115.68,17946.0,113.0168,113.5072,112.9874,113.4582,17946.0
2024-02-26 11:40:00,115.86,115.87,115.69,115.76,4146.0,113.6347,113.6445,113.468,113.5367,4146.0
2024-02-26 11:45:00,115.82,115.82,115.49,115.6,11078.0,113.5955,113.5955,113.2718,113.3797,11078.0
2024-02-26 11:50:00,115.58,115.62,115.5,115.51,6164.0,113.3601,113.3993,113.2816,113.2915,6164.0
2024-02-26 11:55:00,115.5,115.73,115.48,115.73,9422.0,113.2816,113.5072,113.262,113.5072,9422.0
2024-02-26 12:00:00,115.74,115.76,115.63,115.76,12082.0,113.517,113.5367,113.4091,113.5367,12082.0
2024-02-26 12:05:00,115.8,115.8,115.67,115.67,7494.0,113.5759,113.5759,113.4484,113.4484,7494.0
2024-02-26 12:10:00,115.69,115.76,115.65,115.76,8746.0,113.468,113.5367,113.4288,113.5367,8746.0
2024-02-26 12:15:00,115.76,115.78,115.29,115.32,7460.0,113.5367,113.5563,113.0757,113.1051,7460.0
2024-02-26 12:20:00,115.28,115.54,115.28,115.53,3732.0,113.0659,113.3209,113.0659,113.3111,3732.0
2024-02-26 12:25:00,115.53,115.62,115.34,115.62,5562.0,113.3111,113.3993,113.1247,113.3993,5562.0
2024-02-26 12:30:00,115.6,115.89,115.59,115.72,17574.0,113.3797,113.6642,113.3699,113.4974,17574.0
2024-02-26 12:35:00,115.78,115.8,115.67,115.67,11846.0,113.5563,113.5759,113.4484,113.4484,11846.0
2024-02-26 12:40:00,115.8,115.8,115.64,115.65,10770.0,113.5759,113.5759,113.419,113.4288,10770.0
2024-02-26 12:45:00,115.63,115.67,115.43,115.44,4600.0,113.4091,113.4484,113.213,113.2228,4600.0
2024-02-26 12:50:00,115.4,115.42,115.27,115.27,2000.0,113.1836,113.2032,113.0561,113.0561,2000.0
2024-02-26 12:55:00,115.26,115.55,115.25,115.44,13190.0,113.0463,113.3307,113.0364,113.2228,13190.0
2024-02-26 13:00:00,115.49,115.52,115.21,115.49,25418.0,113.2718,113.3013,112.9972,113.2718,25418.0
2024-02-26 13:05:00,115.49,115.52,115.37,115.45,12248.0,113.2718,113.3013,113.1541,113.2326,12248.0
2024-02-26 13:10:00,115.42,115.48,115.13,115.36,8712.0,113.2032,113.262,112.9188,113.1443,8712.0
2024-02-26 13:15:00,115.29,115.47,115.25,115.26,12184.0,113.0757,113.2522,113.0364,113.0463,12184.0
2024-02-26 13:20:00,115.26,115.41,115.2,115.38,9516.0,113.0463,113.1934,112.9874,113.1639,9516.0
2024-02-26 13:25:00,115.38,115.38,115.17,115.23,2200.0,113.1639,113.1639,112.958,113.0168,2200.0
2024-02-26 13:30:00,115.2,115.24,115.09,115.09,6206.0,112.9874,113.0266,112.8795,112.8795,6206.0
2024-02-26 13:35:00,115.12,115.29,115.11,115.29,6798.0,112.9089,113.0757,112.8991,113.0757,6798.0
2024-02-26 13:40:00,115.44,115.49,115.29,115.3,8254.0,113.2228,113.2718,113.0757,113.0855,8254.0
2024-02-26 13:45:00,115.3,115.37,115.3,115.37,2976.0,113.0855,113.1541,113.0855,113.1541,2976.0
2024-02-26 13:50:00,115.39,115.43,115.26,115.37,16484.0,113.1738,113.213,113.0463,113.1541,16484.0
2024-02-26 13:55:00,115.46,115.51,115.36,115.49,14662.0,113.2424,113.2915,113.1443,113.2718,14662.0
2024-02-26 14:00:00,115.5,115.53,115.35,115.39,20446.0,113.2816,113.3111,113.1345,113.1738,20446.0
2024-02-26 14:05:00,115.39,115.47,115.28,115.28,12984.0,113.1738,113.2522,113.0659,113.0659,12984.0
2024-02-26 14:10:00,115.3,115.3,115.11,115.21,5130.0,113.0855,113.0855,112.8991,112.9972,5130.0
2024-02-26 14:15:00,115.21,115.26,114.94,114.94,4710.0,112.9972,113.0463,112.7324,112.7324,4710.0
2024-02-26 14:20:00,114.93,114.94,114.7,114.85,11268.0,112.7226,112.7324,112.497,112.6441,11268.0
2024-02-26 14:25:00,114.89,115.04,114.83,114.83,6820.0,112.6834,112.8305,112.6245,112.6245,6820.0
2024-02-26 14:30:00,114.89,115.02,114.85,115.02,6054.0,112.6834,112.8109,112.6441,112.8109,6054.0
2024-02-26 14:35:00,115.02,115.05,114.96,114.98,3158.0,112.8109,112.8403,112.752,112.7716,3158.0
2024-02-26 14:40:00,114.99,115.03,114.72,114.73,5284.0,112.7814,112.8207,112.5166,112.5264,5284.0
2024-02-26 14:45:00,114.73,114.73,114.63,114.63,2800.0,112.5264,112.5264,112.4284,112.4284,2800.0
2024-02-26 14:50:00,114.65,114.73,114.6,114.6,4062.0,112.448,112.5264,112.3989,112.3989,4062.0
2024-02-26 14:55:00,114.59,114.83,114.58,114.67,15474.0,112.3891,112.6245,112.3793,112.4676,15474.0
2024-02-26 15:00:00,114.67,114.71,114.58,114.7,2460.0,112.4676,112.5068,112.3793,112.497,2460.0
2024-02-26 15:05:00,114.71,114.75,114.67,114.72,4960.0,112.5068,112.546,112.4676,112.5166,4960.0
2024-02-26 15:10:00,114.77,115.14,114.77,115.14,6500.0,112.5657,112.9286,112.5657,112.9286,6500.0
2024-02-26 15:15:00,115.14,115.18,114.86,114.86,7050.0,112.9286,112.9678,112.6539,112.6539,7050.0
2024-02-26 15:20:00,114.85,115.16,114.83,115.13,15472.0,112.6441,112.9482,112.6245,112.9188,15472.0
2024-02-26 15:25:00,115.13,115.41,115.05,115.05,53786.0,112.9188,113.1934,112.8403,112.8403,53786.0
2024-02-26 15:30:00,115.04,115.04,114.73,114.8,8148.0,112.8305,112.8305,112.5264,112.5951,8148.0
2024-02-26 15:35:00,114.85,114.93,114.79,114.82,14072.0,112.6441,112.7226,112.5853,112.6147,14072.0
2024-02-26 15:40:00,114.81,115.07,114.77,115.07,9916.0,112.6049,112.8599,112.5657,112.8599,9916.0
2024-02-26 15:45:00,115.04,115.19,114.83,114.87,32146.0,112.8305,112.9776,112.6245,112.6637,32146.0
2024-02-26 15:50:00,114.91,114.95,114.76,114.82,43914.0,112.703,112.7422,112.5559,112.6147,43914.0
2024-02-26 15:55:00,114.85,114.98,114.64,114.93,114616.0,112.6441,112.7716,112.4382,112.7226,114616.0
2024-02-27 09:30:00,115.8,116.1,115.46,116.1,24794.0,113.5759,113.8701,113.2424,113.8701,24794.0
2024-02-27 09:35:00,115.87,117.0,115.82,116.89,37150.0,113.6445,114.7528,113.5955,114.6449,37150.0
2024-02-27 09:40:00,116.69,116.85,116.13,116.26,9046.0,114.4488,114.6057,113.8995,114.027,9046.0
2024-02-27 09:45:00,116.21,116.63,116.16,116.51,11798.0,113.978,114.3899,113.929,114.2722,11798.0
2024-02-27 09:50:00,116.52,116.79,116.46,116.79,5950.0,114.2821,114.5469,114.2232,114.5469,5950.0
2024-02-27 09:55:00,116.63,117.14,116.63,117.14,6854.0,114.3899,114.8901,114.3899,114.8901,6854.0
2024-02-27 10:00:00,117.1,117.36,117.04,117.17,21968.0,114.8509,115.1059,114.7921,114.9196,21968.0
2024-02-27 10:05:00,117.17,117.38,116.97,117.31,9480.0,114.9196,115.1255,114.7234,115.0569,9480.0
2024-02-27 10:10:00,117.36,117.66,117.22,117.66,9194.0,115.1059,115.4002,114.9686,115.4002,9194.0
2024-02-27 10:15:00,117.65,117.83,117.64,117.83,8390.0,115.3903,115.5669,115.3805,115.5669,8390.0
2024-02-27 10:20:00,117.86,117.94,117.55,117.71,28572.0,115.5963,115.6748,115.2923,115.4492,28572.0
2024-02-27 10:25:00,117.68,117.76,117.49,117.75,17360.0,115.4198,115.4982,115.2334,115.4884,17360.0
2024-02-27 10:30:00,117.85,117.85,117.65,117.69,19942.0,115.5865,115.5865,115.3903,115.4296,19942.0
2024-02-27 10:35:00,117.68,117.72,117.36,117.36,11310.0,115.4198,115.459,115.1059,115.1059,11310.0
2024-02-27 10:40:00,117.35,117.39,117.17,117.17,6214.0,115.0961,115.1353,114.9196,114.9196,6214.0
2024-02-27 10:45:00,117.06,117.17,117.03,117.1,6316.0,114.8117,114.9196,114.7823,114.8509,6316.0
2024-02-27 10:50:00,117.11,117.17,116.41,116.47,24666.0,114.8607,114.9196,114.1742,114.233,24666.0
2024-02-27 10:55:00,116.47,116.76,116.42,116.74,10900.0,114.233,114.5174,114.184,114.4978,10900.0
2024-02-27 11:00:00,116.78,117.1,116.74,117.03,11190.0,114.5371,114.8509,114.4978,114.7823,11190.0
2024-02-27 11:05:00,117.02,117.02,116.7,116.7,4496.0,114.7725,114.7725,114.4586,114.4586,4496.0
2024-02-27 11:10:00,116.7,116.71,116.45,116.54,6070.0,114.4586,114.4684,114.2134,114.3017,6070.0
2024-02-27 11:15:00,116.54,116.61,116.36,116.4,5022.0,114.3017,114.3703,114.1251,114.1644,5022.0
2024-02-27 11:20:00,116.45,116.61,116.42,116.61,4140.0,114.2134,114.3703,114.184,114.3703,4140.0
2024-02-27 11:25:00,116.61,116.86,116.61,116.66,8240.0,114.3703,114.6155,114.3703,114.4194,8240.0
2024-02-27 11:30:00,116.63,116.83,116.63,116.71,3518.0,114.3899,114.5861,114.3899,114.4684,3518.0
2024-02-27 11:35:00,116.72,116.78,116.66,116.77,2396.0,114.4782,114.5371,114.4194,114.5273,2396.0
2024-02-27 11:40:00,116.82,116.83,116.66,116.69,4078.0,114.5763,114.5861,114.4194,114.4488,4078.0
2024-02-27 11:45:00,116.79,116.88,116.74,116.83,4638.0,114.5469,114.6351,114.4978,114.5861,4638.0
2024-02-27 11:50:00,116.85,117.01,116.84,117.01,6452.0,114.6057,114.7626,114.5959,114.7626,6452.0
2024-02-27 11:55:00,117.13,117.26,117.08,117.2,3034.0,114.8803,115.0078,114.8313,114.949,3034.0
2024-02-27 12:00:00,117.2,117.2,117.09,117.14,2200.0,114.949,114.949,114.8411,114.8901,2200.0
2024-02-27 12:05:00,117.09,117.09,116.95,117.03,4658.0,114.8411,114.8411,114.7038,114.7823,4658.0
2024-02-27 12:10:00,117.04,117.1,116.99,117.02,2212.0,114.7921,114.8509,114.743,114.7725,2212.0
2024-02-27 12:15:00,116.96,117.0,116.89,116.89,9076.0,114.7136,114.7528,114.6449,114.6449,9076.0
2024-02-27 12:20:00,116.95,117.0,116.88,116.89,6012.0,114.7038,114.7528,114.6351,114.6449,6012.0
2024-02-27 12:25:00,116.85,117.02,116.85,116.98,5282.0,114.6057,114.7725,114.6057,114.7332,5282.0
2024-02-27 12:30:00,117.0,117.24,117.0,117.24,2616.0,114.7528,114.9882,114.7528,114.9882,2616.0
2024-02-27 12:35:00,117.27,117.33,117.01,117.02,7722.0,115.0176,115.0765,114.7626,114.7725,7722.0
2024-02-27 12:40:00,117.03,117.04,117.02,117.03,4274.0,114.7823,114.7921,114.7725,114.7823,4274.0
2024-02-27 12:45:00,117.08,117.08,116.86,117.08,9034.0,114.8313,114.8313,114.6155,114.8313,9034.0
2024-02-27 12:50:00,117.08,117.14,117.01,117.1,3400.0,114.8313,114.8901,114.7626,114.8509,3400.0
2024-02-27 12:55:00,117.08,117.11,116.95,117.03,5714.0,114.8313,114.8607,114.7038,114.7823,5714.0
2024-02-27 13:00:00,116.92,117.17,116.9,117.17,3514.0,114.6744,114.9196,114.6548,114.9196,3514.0
2024-02-27 13:05:00,117.2,117.2,117.11,117.16,7396.0,114.949,114.949,114.8607,114.9098,7396.0
2024-02-27 13:10:00,117.23,117.37,117.2,117.36,11188.0,114.9784,115.1157,114.949,115.1059,11188.0
2024-02-27 13:15:00,117.38,117.48,117.27,117.33,5480.0,115.1255,115.2236,115.0176,115.0765,5480.0
2024-02-27 13:20:00,117.38,117.42,117.25,117.41,4732.0,115.1255,115.1648,114.998,115.155,4732.0
2024-02-27 13:25:00,117.42,117.42,117.26,117.27,4688.0,115.1648,115.1648,115.0078,115.0176,4688.0
2024-02-27 13:30:00,117.3,117.36,117.28,117.28,1684.0,115.0471,115.1059,115.0275,115.0275,1684.0
2024-02-27 13:35:00,117.26,117.31,117.12,117.19,8294.0,115.0078,115.0569,114.8705,114.9392,8294.0
2024-02-27 13:40:00,117.07,117.07,116.69,116.73,5232.0,114.8215,114.8215,114.4488,114.488,5232.0
2024-02-27 13:45:00,116.69,116.72,116.5,116.51,12364.0,114.4488,114.4782,114.2624,114.2722,12364.0
2024-02-27 13:50:00,116.58,116.7,116.52,116.63,5212.0,114.3409,114.4586,114.2821,114.3899,5212.0
2024-02-27 13:55:00,116.57,116.83,116.56,116.72,5778.0,114.3311,114.5861,114.3213,114.4782,5778.0
2024-02-27 14:00:00,116.69,116.7,116.54,116.61,1498.0,114.4488,114.4586,114.3017,114.3703,1498.0
2024-02-27 14:05:00,116.62,116.66,116.61,116.63,5242.0,114.3801,114.4194,114.3703,114.3899,5242.0
2024-02-27 14:10:00,116.67,116.67,116.47,116.47,4448.0,114.4292,114.4292,114.233,114.233,4448.0
2024-02-27 14:15:00,116.48,116.48,116.44,116.44,1834.0,114.2428,114.2428,114.2036,114.2036,1834.0
2024-02-27 14:20:00,116.44,116.44,116.35,116.43,628.0,114.2036,114.2036,114.1153,114.1938,628.0
2024-02-27 14:25:00,116.4,116.41,116.33,116.39,3902.0,114.1644,114.1742,114.0957,114.1546,3902.0
2024-02-27 14:30:00,116.32,116.41,116.32,116.41,3328.0,114.0859,114.1742,114.0859,114.1742,3328.0
2024-02-27 14:35:00,116.41,116.41,116.25,116.32,9184.0,114.1742,114.1742,114.0172,114.0859,9184.0
2024-02-27 14:40:00,116.41,116.54,116.41,116.53,2900.0,114.1742,114.3017,114.1742,114.2919,2900.0
2024-02-27 14:45:00,116.45,116.58,116.45,116.58,2486.0,114.2134,114.3409,114.2134,114.3409,2486.0
2024-02-27 14:50:00,116.6,116.86,116.6,116.86,2400.0,114.3605,114.6155,114.3605,114.6155,2400.0
2024-02-27 14:55:00,116.83,116.98,116.82,116.94,4732.0,114.5861,114.7332,114.5763,114.694,4732.0
2024-02-27 15:00:00,116.92,116.97,116.85,116.97,3212.0,114.6744,114.7234,114.6057,114.7234,3212.0
2024-02-27 15:05:00,116.97,116.98,116.89,116.92,4926.0,114.7234,114.7332,114.6449,114.6744,4926.0
2024-02-27 15:10:00,116.97,117.08,116.96,117.08,5964.0,114.7234,114.8313,114.7136,114.8313,5964.0
2024-02-27 15:15:00,117.14,117.2,117.07,117.07,5570.0,114.8901,114.949,114.8215,114.8215,5570.0
2024-02-27 15:20:00,117.06,117.07,116.97,116.97,2886.0,114.8117,114.8215,114.7234,114.7234,2886.0
2024-02-27 15:25:00,116.96,117.03,116.85,116.85,6638.0,114.7136,114.7823,114.6057,114.6057,6638.0
2024-02-27 15:30:00,116.86,116.86,116.64,116.7,10180.0,114.6155,114.6155,114.3997,114.4586,10180.0
2024-02-27 15:35:00,116.7,116.74,116.57,116.72,19298.0,114.4586,114.4978,114.3311,114.4782,19298.0
2024-02-27 15:40:00,116.67,116.98,116.67,116.98,11726.0,114.4292,114.7332,114.4292,114.7332,11726.0
2024-02-27 15:45:00,116.97,117.0,116.59,116.66,12770.0,114.7234,114.7528,114.3507,114.4194,12770.0
2024-02-27 15:50:00,116.66,116.85,116.62,116.67,25798.0,114.4194,114.6057,114.3801,114.4292,25798.0
2024-02-27 15:55:00,116.67,116.89,116.61,116.68,71796.0,114.4292,114.6449,114.3703,114.439,71796.0
2024-02-28 09:30:00,115.41,117.11,115.41,116.72,18668.0,113.1934,114.8607,113.1934,114.4782,18668.0
2024-02-28 09:35:00,116.72,117.28,116.41,117.19,16654.0,114.4782,115.0275,114.1742,114.9392,16654.0
2024-02-28 09:40:00,116.83,117.14,116.83,117.0,1610.0,114.5861,114.8901,114.5861,114.7528,1610.0
2024-02-28 09:45:00,117.21,117.37,116.81,116.96,11006.0,114.9588,115.1157,114.5665,114.7136,11006.0
2024-02-28 09:50:00,117.13,117.2,116.86,117.19,8562.0,114.8803,114.949,114.6155,114.9392,8562.0
2024-02-28 09:55:00,117.28,117.55,117.2,117.42,6536.0,115.0275,115.2923,114.949,115.1648,6536.0
2024-02-28 10:00:00,117.48,117.55,117.03,117.06,8816.0,115.2236,115.2923,114.7823,114.8117,8816.0
2024-02-28 10:05:00,117.13,117.38,117.13,117.34,7730.0,114.8803,115.1255,114.8803,115.0863,7730.0
2024-02-28 10:10:00,117.33,117.56,117.3,117.3,10440.0,115.0765,115.3021,115.0471,115.0471,10440.0
2024-02-28 10:15:00,117.3,117.3,117.08,117.2,3756.0,115.0471,115.0471,114.8313,114.949,3756.0
2024-02-28 10:20:00,117.11,117.24,117.09,117.24,2140.0,114.8607,114.9882,114.8411,114.9882,2140.0
2024-02-28 10:25:00,117.2,117.25,117.11,117.16,5432.0,114.949,114.998,114.8607,114.9098,5432.0
2024-02-28 10:30:00,117.11,117.35,117.1,117.35,7708.0,114.8607,115.0961,114.8509,115.0961,7708.0
2024-02-28 10:35:00,117.39,117.48,117.35,117.42,5690.0,115.1353,115.2236,115.0961,115.1648,5690.0
2024-02-28 10:40:00,117.42,117.69,117.42,117.64,5872.0,115.1648,115.4296,115.1648,115.3805,5872.0
2024-02-28 10:45:00,117.67,117.67,117.44,117.44,5418.0,115.41,115.41,115.1844,115.1844,5418.0
2024-02-28 10:50:00,117.48,117.5,117.23,117.24,11598.0,115.2236,115.2432,114.9784,114.9882,11598.0
2024-02-28 10:55:00,117.14,117.29,117.14,117.16,2218.0,114.8901,115.0373,114.8901,114.9098,2218.0
2024-02-28 11:00:00,117.23,117.3,117.08,117.11,6310.0,114.9784,115.0471,114.8313,114.8607,6310.0
2024-02-28 11:05:00,117.11,117.2,116.88,117.04,5318.0,114.8607,114.949,114.6351,114.7921,5318.0
2024-02-28 11:10:00,116.94,116.94,116.7,116.7,2526.0,114.694,114.694,114.4586,114.4586,2526.0
2024-02-28 11:15:00,116.76,116.76,116.57,116.67,4926.0,114.5174,114.5174,114.3311,114.4292,4926.0
2024-02-28 11:20:00,116.72,116.75,116.72,116.75,1000.0,114.4782,114.5076,114.4782,114.5076,1000.0
2024-02-28 11:25:00,116.71,116.83,116.67,116.8,7734.0,114.4684,114.5861,114.4292,114.5567,7734.0
2024-02-28 11:30:00,116.83,116.83,116.74,116.78,2054.0,114.5861,114.5861,114.4978,114.5371,2054.0
2024-02-28 11:35:00,116.78,116.78,116.67,116.73,8576.0,114.5371,114.5371,114.4292,114.488,8576.0
2024-02-28 11:40:00,116.73,116.75,116.69,116.73,2000.0,114.488,114.5076,114.4488,114.488,2000.0
2024-02-28 11:45:00,116.73,117.14,116.73,117.12,18766.0,114.488,114.8901,114.488,114.8705,18766.0
2024-02-28 11:50:00,117.14,117.3,117.03,117.03,8538.0,114.8901,115.0471,114.7823,114.7823,8538.0
2024-02-28 11:55:00,116.97,116.97,116.79,116.79,3600.0,114.7234,114.7234,114.5469,114.5469,3600.0
2024-02-28 12:00:00,116.82,116.82,116.6,116.69,3648.0,114.5763,114.5763,114.3605,114.4488,3648.0
2024-02-28 12:05:00,116.69,116.69,116.51,116.51,3286.0,114.4488,114.4488,114.2722,114.2722,3286.0
2024-02-28 12:10:00,116.54,116.58,116.49,116.53,8516.0,114.3017,114.3409,114.2526,114.2919,8516.0
2024-02-28 12:15:00,116.59,116.59,116.51,116.54,2400.0,114.3507,114.3507,114.2722,114.3017,2400.0
2024-02-28 12:20:00,116.49,116.56,116.44,116.55,8054.0,114.2526,114.3213,114.2036,114.3115,8054.0
2024-02-28 12:25:00,116.52,116.52,116.49,116.49,800.0,114.2821,114.2821,114.2526,114.2526,800.0
2024-02-28 12:30:00,116.5,116.61,116.48,116.58,9116.0,114.2624,114.3703,114.2428,114.3409,9116.0
2024-02-28 12:35:00,116.6,116.64,116.55,116.64,1262.0,114.3605,114.3997,114.3115,114.3997,1262.0
2024-02-28 12:40:00,116.6,116.98,116.6,116.98,4000.0,114.3605,114.7332,114.3605,114.7332,4000.0
2024-02-28 12:45:00,117.01,117.02,116.87,116.99,5564.0,114.7626,114.7725,114.6253,114.743,5564.0
2024-02-28 12:50:00,116.86,117.01,116.86,116.92,6976.0,114.6155,114.7626,114.6155,114.6744,6976.0
2024-02-28 12:55:00,117.07,117.07,116.83,116.86,8360.0,114.8215,114.8215,114.5861,114.6155,8360.0
2024-02-28 13:00:00,116.89,116.89,116.68,116.68,3400.0,114.6449,114.6449,114.439,114.439,3400.0
2024-02-28 13:05:00,116.57,116.57,116.25,116.37,4460.0,114.3311,114.3311,114.0172,114.1349,4460.0
2024-02-28 13:10:00,116.29,116.51,116.29,116.5,9630.0,114.0565,114.2722,114.0565,114.2624,9630.0
2024-02-28 13:15:00,116.53,116.77,116.53,116.77,3740.0,114.2919,114.5273,114.2919,114.5273,3740.0
2024-02-28 13:20:00,116.73,116.73,116.59,116.61,7498.0,114.488,114.488,114.3507,114.3703,7498.0
2024-02-28 13:25:00,116.54,116.72,116.54,116.64,5530.0,114.3017,114.4782,114.3017,114.3997,5530.0
2024-02-28 13:30:00,116.68,116.8,116.65,116.66,5952.0,114.439,114.5567,114.4096,114.4194,5952.0
2024-02-28 13:35:00,116.71,116.71,116.61,116.61,3618.0,114.4684,114.4684,114.3703,114.3703,3618.0
2024-02-28 13:40:00,116.61,116.64,116.38,116.41,4402.0,114.3703,114.3997,114.1447,114.1742,4402.0
2024-02-28 13:45:00,116.44,116.51,116.42,116.42,8286.0,114.2036,114.2722,114.184,114.184,8286.0
2024-02-28 13:50:00,116.46,116.48,116.39,116.44,3550.0,114.2232,114.2428,114.1546,114.2036,3550.0
2024-02-28 13:55:00,116.46,116.6,116.41,116.57,7932.0,114.2232,114.3605,114.1742,114.3311,7932.0
2024-02-28 14:00:00,116.63,116.92,116.62,116.85,8890.0,114.3899,114.6744,114.3801,114.6057,8890.0
2024-02-28 14:05:00,116.91,116.94,116.83,116.84,3800.0,114.6646,114.694,114.5861,114.5959,3800.0
2024-02-28 14:10:00,116.83,116.83,116.64,116.67,9628.0,114.5861,114.5861,114.3997,114.4292,9628.0
2024-02-28 14:15:00,116.73,116.8,116.61,116.8,3852.0,114.488,114.5567,114.3703,114.5567,3852.0
2024-02-28 14:20:00,116.79,116.83,116.69,116.83,2788.0,114.5469,114.5861,114.4488,114.5861,2788.0
2024-02-28 14:25:00,116.86,116.88,116.78,116.83,3852.0,114.6155,114.6351,114.5371,114.5861,3852.0
2024-02-28 14:30:00,116.91,116.91,116.77,116.87,8516.0,114.6646,114.6646,114.5273,114.6253,8516.0
2024-02-28 14:35:00,116.84,116.85,116.73,116.85,2200.0,114.5959,114.6057,114.488,114.6057,2200.0
2024-02-28 14:40:00,116.76,116.97,116.76,116.97,6824.0,114.5174,114.7234,114.5174,114.7234,6824.0
2024-02-28 14:45:00,117.04,117.08,116.95,117.01,4198.0,114.7921,114.8313,114.7038,114.7626,4198.0
2024-02-28 14:50:00,117.02,117.02,116.81,116.91,11378.0,114.7725,114.7725,114.5665,114.6646,11378.0
2024-02-28 14:55:00,116.92,117.03,116.92,117.01,4660.0,114.6744,114.7823,114.6744,114.7626,4660.0
2024-02-28 15:00:00,117.06,117.06,116.96,117.0,4090.0,114.8117,114.8117,114.7136,114.7528,4090.0
2024-02-28 15:05:00,117.02,117.02,116.88,116.89,13132.0,114.7725,114.7725,114.6351,114.6449,13132.0
2024-02-28 15:10:00,116.83,116.83,116.49,116.52,6598.0,114.5861,114.5861,114.2526,114.2821,6598.0
2024-02-28 15:15:00,116.43,116.57,116.43,116.5,9210.0,114.1938,114.3311,114.1938,114.2624,9210.0
2024-02-28 15:20:00,116.55,116.7,116.48,116.66,11938.0,114.3115,114.4586,114.2428,114.4194,11938.0
2024-02-28 15:25:00,116.61,116.76,116.54,116.76,10634.0,114.3703,114.5174,114.3017,114.5174,10634.0
2024-02-28 15:30:00,116.71,116.85,116.69,116.77,8368.0,114.4684,114.6057,114.4488,114.5273,8368.0
2024-02-28 15:35:00,116.78,116.83,116.73,116.76,7656.0,114.5371,114.5861,114.488,114.5174,7656.0
2024-02-28 15:40:00,116.76,116.86,116.7,116.78,11988.0,114.5174,114.6155,114.4586,114.5371,11988.0
2024-02-28 15:45:00,116.78,116.8,116.53,116.53,10302.0,114.5371,114.5567,114.2919,114.2919,10302.0
2024-02-28 15:50:00,116.58,116.63,116.32,116.5,21048.0,114.3409,114.3899,114.0859,114.2624,21048.0
2024-02-28 15:55:00,116.54,116.66,116.36,116.36,70334.0,114.3017,114.4194,114.1251,114.1251,70334.0
2024-02-29 09:30:00,117.1,117.21,116.45,117.11,22228.0,114.8509,114.9588,114.2134,114.8607,22228.0
2024-02-29 09:35:00,117.3,117.6,117.2,117.52,5354.0,115.0471,115.3413,114.949,115.2628,5354.0
2024-02-29 09:40:00,117.36,118.08,117.34,117.86,22524.0,115.1059,115.8121,115.0863,115.5963,22524.0
2024-02-29 09:45:00,118.0,118.17,117.65,117.81,21050.0,115.7336,115.9004,115.3903,115.5473,21050.0
2024-02-29 09:50:00,117.81,117.96,117.26,117.79,23172.0,115.5473,115.6944,115.0078,115.5277,23172.0
2024-02-29 09:55:00,117.69,118.23,117.69,117.89,11094.0,115.4296,115.9592,115.4296,115.6257,11094.0
2024-02-29 10:00:00,117.68,117.95,117.66,117.9,27542.0,115.4198,115.6846,115.4002,115.6355,27542.0
2024-02-29 10:05:00,117.92,117.92,117.41,117.5,16054.0,115.6552,115.6552,115.155,115.2432,16054.0
2024-02-29 10:10:00,117.48,117.49,116.58,116.58,12674.0,115.2236,115.2334,114.3409,114.3409,12674.0
2024-02-29 10:15:00,116.75,116.88,116.73,116.81,7652.0,114.5076,114.6351,114.488,114.5665,7652.0
2024-02-29 10:20:00,116.89,117.16,116.79,117.16,11926.0,114.6449,114.9098,114.5469,114.9098,11926.0
2024-02-29 10:25:00,117.27,117.6,117.15,117.22,52732.0,115.0176,115.3413,114.9,114.9686,52732.0
2024-02-29 10:30:00,117.22,117.41,117.08,117.41,7208.0,114.9686,115.155,114.8313,115.155,7208.0
2024-02-29 10:35:00,117.36,117.38,117.13,117.13,10060.0,115.1059,115.1255,114.8803,114.8803,10060.0
2024-02-29 10:40:00,117.12,117.33,117.07,117.12,7212.0,114.8705,115.0765,114.8215,114.8705,7212.0
2024-02-29 10:45:00,117.11,117.23,117.08,117.17,13628.0,114.8607,114.9784,114.8313,114.9196,13628.0
2024-02-29 10:50:00,117.23,117.32,116.83,116.83,18548.0,114.9784,115.0667,114.5861,114.5861,18548.0
2024-02-29 10:55:00,116.79,116.79,116.46,116.48,5400.0,114.5469,114.5469,114.2232,114.2428,5400.0
2024-02-29 11:00:00,116.48,116.48,116.2,116.3,8290.0,114.2428,114.2428,113.9682,114.0663,8290.0
2024-02-29 11:05:00,116.38,116.47,116.22,116.36,7088.0,114.1447,114.233,113.9878,114.1251,7088.0
2024-02-29 11:10:00,116.37,116.86,116.36,116.7,6852.0,114.1349,114.6155,114.1251,114.4586,6852.0
2024-02-29 11:15:00,116.66,116.8,116.61,116.69,6964.0,114.4194,114.5567,114.3703,114.4488,6964.0
2024-02-29 11:20:00,116.62,116.62,116.38,116.38,5008.0,114.3801,114.3801,114.1447,114.1447,5008.0
2024-02-29 11:25:00,116.38,116.46,116.28,116.28,4616.0,114.1447,114.2232,114.0467,114.0467,4616.0
2024-02-29 11:30:00,116.22,116.28,116.2,116.24,3394.0,113.9878,114.0467,113.9682,114.0074,3394.0
2024-02-29 11:35:00,116.16,116.23,115.79,115.79,12204.0,113.929,113.9976,113.5661,113.5661,12204.0
2024-02-29 11:40:00,115.83,116.19,115.82,116.19,9652.0,113.6053,113.9584,113.5955,113.9584,9652.0
2024-02-29 11:45:00,116.28,116.41,116.19,116.4,7092.0,114.0467,114.1742,113.9584,114.1644,7092.0
2024-02-29 11:50:00,116.37,116.65,116.36,116.65,11758.0,114.1349,114.4096,114.1251,114.4096,11758.0
2024-02-29 11:55:00,116.7,116.94,116.7,116.79,8766.0,114.4586,114.694,114.4586,114.5469,8766.0
2024-02-29 12:00:00,116.85,116.96,116.81,116.84,7288.0,114.6057,114.7136,114.5665,114.5959,7288.0
2024-02-29 12:05:00,116.8,116.8,116.63,116.64,5656.0,114.5567,114.5567,114.3899,114.3997,5656.0
2024-02-29 12:10:00,116.64,116.75,116.6,116.66,4462.0,114.3997,114.5076,114.3605,114.4194,4462.0
2024-02-29 12:15:00,116.66,116.66,116.51,116.55,4292.0,114.4194,114.4194,114.2722,114.3115,4292.0
2024-02-29 12:20:00,116.55,116.62,116.45,116.56,9694.0,114.3115,114.3801,114.2134,114.3213,9694.0
2024-02-29 12:25:00,116.54,116.54,116.24,116.33,3426.0,114.3017,114.3017,114.0074,114.0957,3426.0
2024-02-29 12:30:00,116.33,116.46,116.33,116.36,4682.0,114.0957,114.2232,114.0957,114.1251,4682.0
2024-02-29 12:35:00,116.36,116.41,116.34,116.35,2820.0,114.1251,114.1742,114.1055,114.1153,2820.0
2024-02-29 12:40:00,116.42,116.42,116.36,116.4,1230.0,114.184,114.184,114.1251,114.1644,1230.0
2024-02-29 12:45:00,116.32,116.42,116.32,116.36,3010.0,114.0859,114.184,114.0859,114.1251,3010.0
2024-02-29 12:50:00,116.33,116.54,116.33,116.54,6996.0,114.0957,114.3017,114.0957,114.3017,6996.0
2024-02-29 12:55:00,116.56,116.8,116.55,116.8,7812.0,114.3213,114.5567,114.3115,114.5567,7812.0
2024-02-29 13:00:00,116.78,116.85,116.67,116.71,10144.0,114.5371,114.6057,114.4292,114.4684,10144.0
2024-02-29 13:05:00,116.72,116.72,116.57,116.62,5896.0,114.4782,114.4782,114.3311,114.3801,5896.0
2024-02-29 13:10:00,116.62,116.68,116.54,116.55,2026.0,114.3801,114.439,114.3017,114.3115,2026.0
2024-02-29 13:15:00,116.55,116.63,116.55,116.61,8344.0,114.3115,114.3899,114.3115,114.3703,8344.0
2024-02-29 13:20:00,116.65,116.89,116.64,116.88,4836.0,114.4096,114.6449,114.3997,114.6351,4836.0
2024-02-29 13:25:00,116.99,117.31,116.98,117.24,13094.0,114.743,115.0569,114.7332,114.9882,13094.0
2024-02-29 13:30:00,117.23,117.23,116.73,116.73,8608.0,114.9784,114.9784,114.488,114.488,8608.0
2024-02-29 13:35:00,116.74,116.82,116.71,116.73,7800.0,114.4978,114.5763,114.4684,114.488,7800.0
2024-02-29 13:40:00,116.77,116.77,116.42,116.42,2600.0,114.5273,114.5273,114.184,114.184,2600.0
2024-02-29 13:45:00,116.49,116.49,116.39,116.4,4110.0,114.2526,114.2526,114.1546,114.1644,4110.0
2024-02-29 13:50:00,116.39,116.48,116.36,116.37,4834.0,114.1546,114.2428,114.1251,114.1349,4834.0
2024-02-29 13:55:00,116.42,116.49,116.37,116.49,7260.0,114.184,114.2526,114.1349,114.2526,7260.0
2024-02-29 14:00:00,116.45,116.75,116.44,116.75,4864.0,114.2134,114.5076,114.2036,114.5076,4864.0
2024-02-29 14:05:00,116.71,116.86,116.58,116.81,5246.0,114.4684,114.6155,114.3409,114.5665,5246.0
2024-02-29 14:10:00,116.77,116.98,116.76,116.92,7078.0,114.5273,114.7332,114.5174,114.6744,7078.0
2024-02-29 14:15:00,116.97,117.17,116.89,117.11,13540.0,114.7234,114.9196,114.6449,114.8607,13540.0
2024-02-29 14:20:00,117.13,117.19,116.79,116.79,12864.0,114.8803,114.9392,114.5469,114.5469,12864.0
2024-02-29 14:25:00,116.77,116.89,116.71,116.86,5930.0,114.5273,114.6449,114.4684,114.6155,5930.0
2024-02-29 14:30:00,116.87,116.89,116.77,116.86,3156.0,114.6253,114.6449,114.5273,114.6155,3156.0
2024-02-29 14:35:00,116.85,116.85,116.68,116.69,2200.0,114.6057,114.6057,114.439,114.4488,2200.0
2024-02-29 14:40:00,116.69,116.79,116.59,116.59,7178.0,114.4488,114.5469,114.3507,114.3507,7178.0
2024-02-29 14:45:00,116.53,116.72,116.26,116.71,8720.0,114.2919,114.4782,114.027,114.4684,8720.0
2024-02-29 14:50:00,116.7,116.72,116.58,116.61,4752.0,114.4586,114.4782,114.3409,114.3703,4752.0
2024-02-29 14:55:00,116.64,116.76,116.63,116.74,9950.0,114.3997,114.5174,114.3899,114.4978,9950.0
2024-02-29 15:00:00,116.81,116.81,116.67,116.74,3200.0,114.5665,114.5665,114.4292,114.4978,3200.0
2024-02-29 15:05:00,116.78,116.86,116.65,116.86,10304.0,114.5371,114.6155,114.4096,114.6155,10304.0
2024-02-29 15:10:00,116.86,116.88,116.78,116.88,9162.0,114.6155,114.6351,114.5371,114.6351,9162.0
2024-02-29 15:15:00,116.83,116.94,116.83,116.9,6194.0,114.5861,114.694,114.5861,114.6548,6194.0
2024-02-29 15:20:00,116.95,117.17,116.95,117.14,9088.0,114.7038,114.9196,114.7038,114.8901,9088.0
2024-02-29 15:25:00,117.14,117.14,116.95,116.97,10030.0,114.8901,114.8901,114.7038,114.7234,10030.0
2024-02-29 15:30:00,116.99,117.25,116.86,117.14,18800.0,114.743,114.998,114.6155,114.8901,18800.0
2024-02-29 15:35:00,117.24,117.25,116.89,117.01,13380.0,114.9882,114.998,114.6449,114.7626,13380.0
2024-02-29 15:40:00,117.01,117.27,116.98,117.19,7206.0,114.7626,115.0176,114.7332,114.9392,7206.0
2024-02-29 15:45:00,117.23,117.44,117.04,117.04,24320.0,114.9784,115.1844,114.7921,114.7921,24320.0
2024-02-29 15:50:00,117.07,117.49,116.99,117.44,52942.0,114.8215,115.2334,114.743,115.1844,52942.0
2024-02-29 15:55:00,117.45,117.89,117.43,117.67,318268.0,115.1942,115.6257,115.1746,115.41,318268.0
2024-03-01 09:30:00,118.16,118.51,117.95,118.24,20762.0,115.8906,116.2338,115.6846,115.969,20762.0
2024-03-01 09:35:00,118.27,118.27,117.47,117.48,5748.0,115.9984,115.9984,115.2138,115.2236,5748.0
2024-03-01 09:40:00,117.41,117.52,117.29,117.33,5726.0,115.155,115.2628,115.0373,115.0765,5726.0
2024-03-01 09:45:00,117.28,117.29,116.93,117.09,5958.0,115.0275,115.0373,114.6842,114.8411,5958.0
2024-03-01 09:50:00,117.16,117.54,117.16,117.53,7388.0,114.9098,115.2825,114.9098,115.2727,7388.0
2024-03-01 09:55:00,117.54,117.54,117.31,117.35,6422.0,115.2825,115.2825,115.0569,115.0961,6422.0
2024-03-01 10:00:00,117.44,117.99,117.44,117.79,8222.0,115.1844,115.7238,115.1844,115.5277,8222.0
2024-03-01 10:05:00,117.94,118.43,117.89,118.32,4236.0,115.6748,116.1554,115.6257,116.0475,4236.0
2024-03-01 10:10:00,118.34,118.49,118.31,118.39,4766.0,116.0671,116.2142,116.0377,116.1161,4766.0
2024-03-01 10:15:00,118.49,118.58,118.33,118.39,8362.0,116.2142,116.3025,116.0573,116.1161,8362.0
2024-03-01 10:20:00,118.39,118.52,118.26,118.45,4702.0,116.1161,116.2436,115.9886,116.175,4702.0
2024-03-01 10:25:00,118.45,118.5,118.25,118.33,7930.0,116.175,116.224,115.9788,116.0573,7930.0
2024-03-01 10:30:00,118.33,118.41,117.92,117.98,5074.0,116.0573,116.1358,115.6552,115.714,5074.0
2024-03-01 10:35:00,117.89,118.08,117.67,117.67,7010.0,115.6257,115.8121,115.41,115.41,7010.0
2024-03-01 10:40:00,117.79,118.08,117.54,117.93,6988.0,115.5277,115.8121,115.2825,115.665,6988.0
2024-03-01 10:45:00,118.03,118.11,117.78,117.78,3618.0,115.7631,115.8415,115.5179,115.5179,3618.0
2024-03-01 10:50:00,117.84,117.94,117.77,117.81,4350.0,115.5767,115.6748,115.508,115.5473,4350.0
2024-03-01 10:55:00,117.8,118.13,117.79,118.13,7972.0,115.5375,115.8611,115.5277,115.8611,7972.0
2024-03-01 11:00:00,118.19,118.37,118.16,118.37,4988.0,115.92,116.0965,115.8906,116.0965,4988.0
2024-03-01 11:05:00,118.45,118.73,118.45,118.63,3660.0,116.175,116.4496,116.175,116.3515,3660.0
2024-03-01 11:10:00,118.57,118.69,118.32,118.32,4748.0,116.2927,116.4104,116.0475,116.0475,4748.0
2024-03-01 11:15:00,118.33,118.4,118.29,118.37,2810.0,116.0573,116.1259,116.0181,116.0965,2810.0
2024-03-01 11:20:00,118.38,118.38,118.04,118.1,4416.0,116.1063,116.1063,115.7729,115.8317,4416.0
2024-03-01 11:25:00,118.01,118.14,118.0,118.0,4170.0,115.7434,115.8709,115.7336,115.7336,4170.0
2024-03-01 11:30:00,118.13,118.13,117.91,117.91,2072.0,115.8611,115.8611,115.6454,115.6454,2072.0
2024-03-01 11:35:00,117.91,118.16,117.86,118.14,6204.0,115.6454,115.8906,115.5963,115.8709,6204.0
2024-03-01 11:40:00,118.09,118.09,118.02,118.03,1000.0,115.8219,115.8219,115.7532,115.7631,1000.0
2024-03-01 11:45:00,117.97,118.08,117.94,118.08,2800.0,115.7042,115.8121,115.6748,115.8121,2800.0
2024-03-01 11:50:00,118.06,118.24,118.01,118.24,6754.0,115.7925,115.969,115.7434,115.969,6754.0
2024-03-01 11:55:00,118.39,118.39,118.13,118.15,1200.0,116.1161,116.1161,115.8611,115.8807,1200.0
2024-03-01 12:00:00,118.24,118.24,118.06,118.11,3904.0,115.969,115.969,115.7925,115.8415,3904.0
2024-03-01 12:05:00,118.04,118.04,117.8,117.86,3640.0,115.7729,115.7729,115.5375,115.5963,3640.0
2024-03-01 12:10:00,117.86,118.03,117.86,118.02,1744.0,115.5963,115.7631,115.5963,115.7532,1744.0
2024-03-01 12:15:00,117.89,118.02,117.87,117.91,5186.0,115.6257,115.7532,115.6061,115.6454,5186.0
2024-03-01 12:20:00,117.85,117.91,117.84,117.86,1000.0,115.5865,115.6454,115.5767,115.5963,1000.0
2024-03-01 12:25:00,117.9,118.09,117.9,118.01,5898.0,115.6355,115.8219,115.6355,115.7434,5898.0
2024-03-01 12:30:00,118.03,118.1,118.01,118.06,2050.0,115.7631,115.8317,115.7434,115.7925,2050.0
2024-03-01 12:35:00,118.16,118.16,118.0,118.0,2234.0,115.8906,115.8906,115.7336,115.7336,2234.0
2024-03-01 12:40:00,117.99,118.03,117.96,118.03,1600.0,115.7238,115.7631,115.6944,115.7631,1600.0
2024-03-01 12:45:00,117.98,118.01,117.9,117.91,2862.0,115.714,115.7434,115.6355,115.6454,2862.0
2024-03-01 12:50:00,118.0,118.01,117.89,117.89,3190.0,115.7336,115.7434,115.6257,115.6257,3190.0
2024-03-01 12:55:00,118.02,118.08,117.85,117.85,5478.0,115.7532,115.8121,115.5865,115.5865,5478.0
2024-03-01 13:00:00,117.92,117.92,117.86,117.88,2202.0,115.6552,115.6552,115.5963,115.6159,2202.0
2024-03-01 13:05:00,117.84,118.1,117.83,118.03,4650.0,115.5767,115.8317,115.5669,115.7631,4650.0
2024-03-01 13:10:00,118.04,118.13,117.98,117.98,4000.0,115.7729,115.8611,115.714,115.714,4000.0
2024-03-01 13:15:00,118.02,118.09,117.99,118.08,4218.0,115.7532,115.8219,115.7238,115.8121,4218.0
2024-03-01 13:20:00,118.07,118.21,118.03,118.07,8016.0,115.8023,115.9396,115.7631,115.8023,8016.0
2024-03-01 13:25:00,118.08,118.25,118.08,118.12,6074.0,115.8121,115.9788,115.8121,115.8513,6074.0
2024-03-01 13:30:00,118.06,118.14,118.05,118.05,3678.0,115.7925,115.8709,115.7827,115.7827,3678.0
2024-03-01 13:35:00,118.09,118.1,117.85,117.87,4234.0,115.8219,115.8317,115.5865,115.6061,4234.0
2024-03-01 13:40:00,117.89,117.92,117.81,117.85,2514.0,115.6257,115.6552,115.5473,115.5865,2514.0
2024-03-01 13:45:00,117.88,117.93,117.81,117.81,2320.0,115.6159,115.665,115.5473,115.5473,2320.0
2024-03-01 13:50:00,117.89,118.01,117.83,117.9,6650.0,115.6257,115.7434,115.5669,115.6355,6650.0
2024-03-01 13:55:00,117.92,118.06,117.92,117.93,2200.0,115.6552,115.7925,115.6552,115.665,2200.0
2024-03-01 14:00:00,117.95,118.28,117.94,118.22,2700.0,115.6846,116.0082,115.6748,115.9494,2700.0
2024-03-01 14:05:00,118.32,118.38,118.26,118.27,5470.0,116.0475,116.1063,115.9886,115.9984,5470.0
2024-03-01 14:10:00,118.29,118.37,118.23,118.37,3044.0,116.0181,116.0965,115.9592,116.0965,3044.0
2024-03-01 14:15:00,118.36,118.48,118.32,118.45,7674.0,116.0867,116.2044,116.0475,116.175,7674.0
2024-03-01 14:20:00,118.48,118.58,118.28,118.36,4456.0,116.2044,116.3025,116.0082,116.0867,4456.0
2024-03-01 14:25:00,118.38,118.52,118.38,118.51,3922.0,116.1063,116.2436,116.1063,116.2338,3922.0
2024-03-01 14:30:00,118.39,118.45,118.33,118.35,3110.0,116.1161,116.175,116.0573,116.0769,3110.0
2024-03-01 14:35:00,118.34,118.39,118.27,118.39,2832.0,116.0671,116.1161,115.9984,116.1161,2832.0
2024-03-01 14:40:00,118.34,118.42,118.32,118.42,3404.0,116.0671,116.1456,116.0475,116.1456,3404.0
2024-03-01 14:45:00,118.42,118.42,118.33,118.36,4200.0,116.1456,116.1456,116.0573,116.0867,4200.0
2024-03-01 14:50:00,118.42,118.54,118.4,118.54,4730.0,116.1456,116.2633,116.1259,116.2633,4730.0
2024-03-01 14:55:00,118.55,118.56,118.52,118.56,1602.0,116.2731,116.2829,116.2436,116.2829,1602.0
2024-03-01 15:00:00,118.51,118.54,118.4,118.4,6724.0,116.2338,116.2633,116.1259,116.1259,6724.0
2024-03-01 15:05:00,118.35,118.46,118.18,118.35,8510.0,116.0769,116.1848,115.9102,116.0769,8510.0
2024-03-01 15:10:00,118.35,118.35,118.24,118.32,3090.0,116.0769,116.0769,115.969,116.0475,3090.0
2024-03-01 15:15:00,118.29,118.29,118.19,118.27,3654.0,116.0181,116.0181,115.92,115.9984,3654.0
2024-03-01 15:20:00,118.26,118.35,118.16,118.25,4618.0,115.9886,116.0769,115.8906,115.9788,4618.0
2024-03-01 15:25:00,118.18,118.29,118.18,118.28,4524.0,115.9102,116.0181,115.9102,116.0082,4524.0
2024-03-01 15:30:00,118.3,118.36,118.25,118.36,8712.0,116.0279,116.0867,115.9788,116.0867,8712.0
2024-03-01 15:35:00,118.36,118.39,118.3,118.36,8058.0,116.0867,116.1161,116.0279,116.0867,8058.0
2024-03-01 15:40:00,118.36,118.36,118.19,118.24,13162.0,116.0867,116.0867,115.92,115.969,13162.0
2024-03-01 15:45:00,118.25,118.31,118.07,118.08,16034.0,115.9788,116.0377,115.8023,115.8121,16034.0
2024-03-01 15:50:00,118.11,118.11,117.86,118.11,34738.0,115.8415,115.8415,115.5963,115.8415,34738.0
2024-03-01 15:55:00,118.14,118.34,118.06,118.33,62926.0,115.8709,116.0671,115.7925,116.0573,62926.0
2024-03-04 09:30:00,117.51,118.5,117.39,117.92,87914.0,115.253,116.224,115.1353,115.6552,87914.0
2024-03-04 09:35:00,118.09,118.39,118.08,118.23,12900.0,115.8219,116.1161,115.8121,115.9592,12900.0
2024-03-04 09:40:00,118.17,118.25,117.73,117.75,9644.0,115.9004,115.9788,115.4688,115.4884,9644.0
2024-03-04 09:45:00,117.76,118.16,117.76,117.88,15738.0,115.4982,115.8906,115.4982,115.6159,15738.0
2024-03-04 09:50:00,117.86,118.31,117.73,117.96,10840.0,115.5963,116.0377,115.4688,115.6944,10840.0
2024-03-04 09:55:00,118.08,118.43,117.99,118.28,35942.0,115.8121,116.1554,115.7238,116.0082,35942.0
2024-03-04 10:00:00,118.27,119.0,118.0,118.71,197412.0,115.9984,116.7144,115.7336,116.43,197412.0
2024-03-04 10:05:00,118.74,119.45,118.73,119.41,6528.0,116.4594,117.1558,116.4496,117.1165,6528.0
2024-03-04 10:10:00,119.34,119.85,119.34,119.77,5376.0,117.0479,117.5481,117.0479,117.4696,5376.0
2024-03-04 10:15:00,119.67,119.78,119.55,119.66,12984.0,117.3716,117.4794,117.2539,117.3617,12984.0
2024-03-04 10:20:00,119.68,119.8,119.5,119.62,6324.0,117.3814,117.4991,117.2048,117.3225,6324.0
2024-03-04 10:25:00,119.69,120.1,119.69,120.1,4846.0,117.3912,117.7933,117.3912,117.7933,4846.0
2024-03-04 10:30:00,120.25,120.49,120.09,120.19,10294.0,117.9404,118.1758,117.7835,117.8816,10294.0
2024-03-04 10:35:00,120.19,120.19,119.88,120.04,5236.0,117.8816,117.8816,117.5775,117.7344,5236.0
2024-03-04 10:40:00,120.04,120.35,120.03,120.35,5992.0,117.7344,118.0385,117.7246,118.0385,5992.0
2024-03-04 10:45:00,120.36,120.36,120.08,120.13,6030.0,118.0483,118.0483,117.7737,117.8227,6030.0
2024-03-04 10:50:00,120.08,120.08,119.84,119.85,6382.0,117.7737,117.7737,117.5383,117.5481,6382.0
2024-03-04 10:55:00,119.94,120.14,119.85,119.87,10562.0,117.6364,117.8325,117.5481,117.5677,10562.0
2024-03-04 11:00:00,119.87,119.96,119.34,119.34,29684.0,117.5677,117.656,117.0479,117.0479,29684.0
2024-03-04 11:05:00,119.41,119.74,119.39,119.67,7788.0,117.1165,117.4402,117.0969,117.3716,7788.0
2024-03-04 11:10:00,119.81,120.11,119.7,120.11,34554.0,117.5089,117.8031,117.401,117.8031,34554.0
2024-03-04 11:15:00,120.1,120.57,120.09,120.57,4318.0,117.7933,118.2543,117.7835,118.2543,4318.0
2024-03-04 11:20:00,120.69,120.7,120.52,120.63,10944.0,118.372,118.3818,118.2052,118.3131,10944.0
2024-03-04 11:25:00,120.66,120.78,120.6,120.67,9594.0,118.3425,118.4602,118.2837,118.3523,9594.0
2024-03-04 11:30:00,120.69,120.7,120.54,120.6,4452.0,118.372,118.3818,118.2248,118.2837,4452.0
2024-03-04 11:35:00,120.6,120.6,120.42,120.49,5606.0,118.2837,118.2837,118.1071,118.1758,5606.0
2024-03-04 11:40:00,120.42,120.42,120.19,120.19,7042.0,118.1071,118.1071,117.8816,117.8816,7042.0
2024-03-04 11:45:00,120.17,120.17,120.11,120.13,2600.0,117.8619,117.8619,117.8031,117.8227,2600.0
2024-03-04 11:50:00,120.11,120.11,119.82,119.82,9652.0,117.8031,117.8031,117.5187,117.5187,9652.0
2024-03-04 11:55:00,119.83,119.83,119.66,119.73,4486.0,117.5285,117.5285,117.3617,117.4304,4486.0
2024-03-04 12:00:00,119.72,119.72,119.49,119.53,4802.0,117.4206,117.4206,117.195,117.2342,4802.0
2024-03-04 12:05:00,119.44,119.64,119.42,119.64,6186.0,117.146,117.3421,117.1264,117.3421,6186.0
2024-03-04 12:10:00,119.66,119.79,119.59,119.79,1600.0,117.3617,117.4892,117.2931,117.4892,1600.0
2024-03-04 12:15:00,119.85,120.08,119.8,120.02,4698.0,117.5481,117.7737,117.4991,117.7148,4698.0
2024-03-04 12:20:00,120.13,120.33,120.13,120.24,9422.0,117.8227,118.0189,117.8227,117.9306,9422.0
2024-03-04 12:25:00,120.14,120.17,120.05,120.06,4002.0,117.8325,117.8619,117.7443,117.7541,4002.0
2024-03-04 12:30:00,120.16,120.32,120.11,120.11,2412.0,117.8521,118.0091,117.8031,117.8031,2412.0
2024-03-04 12:35:00,120.2,120.36,120.19,120.36,5290.0,117.8914,118.0483,117.8816,118.0483,5290.0
2024-03-04 12:40:00,120.3,120.58,120.3,120.35,9336.0,117.9895,118.2641,117.9895,118.0385,9336.0
2024-03-04 12:45:00,120.38,120.38,120.32,120.35,800.0,118.0679,118.0679,118.0091,118.0385,800.0
2024-03-04 12:50:00,120.33,120.33,120.08,120.08,6184.0,118.0189,118.0189,117.7737,117.7737,6184.0
2024-03-04 12:55:00,119.93,120.02,119.93,119.98,2814.0,117.6266,117.7148,117.6266,117.6756,2814.0
2024-03-04 13:00:00,119.96,119.97,119.83,119.9,4250.0,117.656,117.6658,117.5285,117.5971,4250.0
2024-03-04 13:05:00,120.02,120.13,120.02,120.03,9040.0,117.7148,117.8227,117.7148,117.7246,9040.0
2024-03-04 13:10:00,120.16,120.29,119.94,119.94,16998.0,117.8521,117.9796,117.6364,117.6364,16998.0
2024-03-04 13:15:00,119.92,120.06,119.92,119.98,6718.0,117.6168,117.7541,117.6168,117.6756,6718.0
2024-03-04 13:20:00,120.0,120.0,119.83,119.83,7266.0,117.6952,117.6952,117.5285,117.5285,7266.0
2024-03-04 13:25:00,119.86,119.94,119.74,119.89,9262.0,117.5579,117.6364,117.4402,117.5873,9262.0
2024-03-04 13:30:00,119.89,119.96,119.87,119.88,8050.0,117.5873,117.656,117.5677,117.5775,8050.0
2024-03-04 13:35:00,119.83,119.95,119.83,119.92,7794.0,117.5285,117.6462,117.5285,117.6168,7794.0
2024-03-04 13:40:00,119.89,120.01,119.89,119.96,4800.0,117.5873,117.705,117.5873,117.656,4800.0
2024-03-04 13:45:00,119.96,119.96,119.82,119.85,9634.0,117.656,117.656,117.5187,117.5481,9634.0
2024-03-04 13:50:00,119.89,119.95,119.73,119.73,8202.0,117.5873,117.6462,117.4304,117.4304,8202.0
2024-03-04 13:55:00,119.8,119.8,119.71,119.75,1000.0,117.4991,117.4991,117.4108,117.45,1000.0
2024-03-04 14:00:00,119.7,120.01,119.7,120.0,8028.0,117.401,117.705,117.401,117.6952,8028.0
2024-03-04 14:05:00,120.0,120.2,119.95,120.14,31640.0,117.6952,117.8914,117.6462,117.8325,31640.0
2024-03-04 14:10:00,120.21,120.43,120.21,120.36,11092.0,117.9012,118.117,117.9012,118.0483,11092.0
2024-03-04 14:15:00,120.3,120.3,120.17,120.17,14786.0,117.9895,117.9895,117.8619,117.8619,14786.0
2024-03-04 14:20:00,120.29,120.4,120.28,120.37,7016.0,117.9796,118.0875,117.9698,118.0581,7016.0
2024-03-04 14:25:00,120.39,120.42,120.22,120.42,16296.0,118.0777,118.1071,117.911,118.1071,16296.0
2024-03-04 14:30:00,120.42,120.42,120.14,120.2,12134.0,118.1071,118.1071,117.8325,117.8914,12134.0
2024-03-04 14:35:00,120.24,120.48,120.23,120.42,6624.0,117.9306,118.166,117.9208,118.1071,6624.0
2024-03-04 14:40:00,120.42,120.42,120.13,120.13,6290.0,118.1071,118.1071,117.8227,117.8227,6290.0
2024-03-04 14:45:00,120.14,120.29,120.01,120.08,18942.0,117.8325,117.9796,117.705,117.7737,18942.0
2024-03-04 14:50:00,120.08,120.28,120.08,120.17,15452.0,117.7737,117.9698,117.7737,117.8619,15452.0
2024-03-04 14:55:00,120.17,120.43,120.17,120.42,2714.0,117.8619,118.117,117.8619,118.1071,2714.0
2024-03-04 15:00:00,120.43,120.7,120.43,120.58,8574.0,118.117,118.3818,118.117,118.2641,8574.0
2024-03-04 15:05:00,120.64,120.64,120.48,120.48,6864.0,118.3229,118.3229,118.166,118.166,6864.0
2024-03-04 15:10:00,120.48,120.5,120.39,120.44,8064.0,118.166,118.1856,118.0777,118.1268,8064.0
2024-03-04 15:15:00,120.39,120.42,120.31,120.33,9800.0,118.0777,118.1071,117.9993,118.0189,9800.0
2024-03-04 15:20:00,120.32,120.41,120.31,120.38,10452.0,118.0091,118.0973,117.9993,118.0679,10452.0
2024-03-04 15:25:00,120.41,120.41,120.11,120.11,19118.0,118.0973,118.0973,117.8031,117.8031,19118.0
2024-03-04 15:30:00,120.19,120.23,119.89,119.91,18370.0,117.8816,117.9208,117.5873,117.6069,18370.0
2024-03-04 15:35:00,119.78,119.8,119.5,119.72,18870.0,117.4794,117.4991,117.2048,117.4206,18870.0
2024-03-04 15:40:00,119.76,119.8,119.61,119.64,16190.0,117.4598,117.4991,117.3127,117.3421,16190.0
2024-03-04 15:45:00,119.61,119.61,119.08,119.17,21156.0,117.3127,117.3127,116.7929,116.8812,21156.0
2024-03-04 15:50:00,119.19,119.22,118.87,119.22,47128.0,116.9008,116.9302,116.5869,116.9302,47128.0
2024-03-04 15:55:00,119.26,119.28,118.82,118.83,111790.0,116.9694,116.989,116.5379,116.5477,111790.0
2024-03-05 09:30:00,117.5,118.41,117.5,118.23,28834.0,115.2432,116.1358,115.2432,115.9592,28834.0
2024-03-05 09:35:00,118.22,119.64,118.19,119.48,14698.0,115.9494,117.3421,115.92,117.1852,14698.0
2024-03-05 09:40:00,119.28,119.57,119.21,119.47,3774.0,116.989,117.2735,116.9204,117.1754,3774.0
2024-03-05 09:45:00,119.52,119.7,119.28,119.56,3642.0,117.2244,117.401,116.989,117.2637,3642.0
2024-03-05 09:50:00,119.44,119.93,119.44,119.73,8452.0,117.146,117.6266,117.146,117.4304,8452.0
2024-03-05 09:55:00,119.63,119.74,118.99,119.11,10444.0,117.3323,117.4402,116.7046,116.8223,10444.0
2024-03-05 10:00:00,119.22,119.5,119.05,119.5,8500.0,116.9302,117.2048,116.7635,117.2048,8500.0
2024-03-05 10:05:00,119.75,119.78,119.3,119.35,7676.0,117.45,117.4794,117.0087,117.0577,7676.0
2024-03-05 10:10:00,119.35,119.47,119.16,119.24,18076.0,117.0577,117.1754,116.8713,116.9498,18076.0
2024-03-05 10:15:00,119.27,119.33,118.97,118.97,8786.0,116.9792,117.0381,116.685,116.685,8786.0
2024-03-05 10:20:00,119.11,119.28,118.98,119.17,7496.0,116.8223,116.989,116.6948,116.8812,7496.0
2024-03-05 10:25:00,119.17,119.39,119.03,119.39,8098.0,116.8812,117.0969,116.7438,117.0969,8098.0
2024-03-05 10:30:00,119.39,119.39,119.13,119.25,6378.0,117.0969,117.0969,116.8419,116.9596,6378.0
2024-03-05 10:35:00,119.24,119.3,119.21,119.26,2516.0,116.9498,117.0087,116.9204,116.9694,2516.0
2024-03-05 10:40:00,119.33,119.79,119.33,119.7,7800.0,117.0381,117.4892,117.0381,117.401,7800.0
2024-03-05 10:45:00,119.69,119.75,119.42,119.67,12124.0,117.3912,117.45,117.1264,117.3716,12124.0
2024-03-05 10:50:00,119.67,119.85,119.59,119.75,9218.0,117.3716,117.5481,117.2931,117.45,9218.0
2024-03-05 10:55:00,119.89,119.89,119.67,119.79,2000.0,117.5873,117.5873,117.3716,117.4892,2000.0
2024-03-05 11:00:00,119.81,119.89,119.66,119.78,7024.0,117.5089,117.5873,117.3617,117.4794,7024.0
2024-03-05 11:05:00,119.78,119.86,119.78,119.85,4212.0,117.4794,117.5579,117.4794,117.5481,4212.0
2024-03-05 11:10:00,119.77,119.92,119.67,119.67,7446.0,117.4696,117.6168,117.3716,117.3716,7446.0
2024-03-05 11:15:00,119.74,119.74,119.42,119.68,9170.0,117.4402,117.4402,117.1264,117.3814,9170.0
2024-03-05 11:20:00,119.67,119.75,119.58,119.6,4448.0,117.3716,117.45,117.2833,117.3029,4448.0
2024-03-05 11:25:00,119.67,119.77,119.42,119.46,23062.0,117.3716,117.4696,117.1264,117.1656,23062.0
2024-03-05 11:30:00,119.42,119.53,119.41,119.47,1266.0,117.1264,117.2342,117.1165,117.1754,1266.0
2024-03-05 11:35:00,119.56,119.88,119.55,119.88,6348.0,117.2637,117.5775,117.2539,117.5775,6348.0
2024-03-05 11:40:00,119.94,120.06,119.76,119.76,11638.0,117.6364,117.7541,117.4598,117.4598,11638.0
2024-03-05 11:45:00,119.76,120.2,119.76,120.07,2374.0,117.4598,117.8914,117.4598,117.7639,2374.0
2024-03-05 11:50:00,120.13,120.16,119.96,120.05,10934.0,117.8227,117.8521,117.656,117.7443,10934.0
2024-03-05 11:55:00,119.99,119.99,119.61,119.77,30824.0,117.6854,117.6854,117.3127,117.4696,30824.0
2024-03-05 12:00:00,119.76,119.89,119.55,119.59,10558.0,117.4598,117.5873,117.2539,117.2931,10558.0
2024-03-05 12:05:00,119.49,120.1,119.48,120.1,8222.0,117.195,117.7933,117.1852,117.7933,8222.0
2024-03-05 12:10:00,120.14,120.43,120.14,120.43,5522.0,117.8325,118.117,117.8325,118.117,5522.0
2024-03-05 12:15:00,120.5,120.7,120.47,120.68,3864.0,118.1856,118.3818,118.1562,118.3622,3864.0
2024-03-05 12:20:00,120.72,120.82,120.72,120.82,4004.0,118.4014,118.4995,118.4014,118.4995,4004.0
2024-03-05 12:25:00,120.85,120.86,120.83,120.84,1600.0,118.5289,118.5387,118.5093,118.5191,1600.0
2024-03-05 12:30:00,120.86,120.86,120.74,120.83,6106.0,118.5387,118.5387,118.421,118.5093,6106.0
2024-03-05 12:35:00,120.86,120.86,120.68,120.74,3232.0,118.5387,118.5387,118.3622,118.421,3232.0
2024-03-05 12:40:00,120.68,120.94,120.63,120.94,6844.0,118.3622,118.6172,118.3131,118.6172,6844.0
2024-03-05 12:45:00,120.99,121.17,120.99,121.17,4078.0,118.6662,118.8427,118.6662,118.8427,4078.0
2024-03-05 12:50:00,121.1,121.18,121.03,121.17,6766.0,118.7741,118.8526,118.7054,118.8427,6766.0
2024-03-05 12:55:00,121.2,121.25,121.03,121.14,7420.0,118.8722,118.9212,118.7054,118.8133,7420.0
2024-03-05 13:00:00,121.11,121.15,121.08,121.08,2868.0,118.7839,118.8231,118.7545,118.7545,2868.0
2024-03-05 13:05:00,121.1,121.27,121.04,121.24,9438.0,118.7741,118.9408,118.7152,118.9114,9438.0
2024-03-05 13:10:00,121.24,121.24,121.1,121.17,3162.0,118.9114,118.9114,118.7741,118.8427,3162.0
2024-03-05 13:15:00,121.2,121.2,121.18,121.18,1200.0,118.8722,118.8722,118.8526,118.8526,1200.0
2024-03-05 13:20:00,121.22,121.25,121.17,121.24,2824.0,118.8918,118.9212,118.8427,118.9114,2824.0
2024-03-05 13:25:00,121.28,121.31,121.13,121.13,2838.0,118.9506,118.9801,118.8035,118.8035,2838.0
2024-03-05 13:30:00,121.13,121.42,121.07,121.36,21114.0,118.8035,119.0879,118.7447,119.0291,21114.0
2024-03-05 13:35:00,121.35,121.39,121.03,121.08,9148.0,119.0193,119.0585,118.7054,118.7545,9148.0
2024-03-05 13:40:00,121.15,121.23,121.07,121.08,2968.0,118.8231,118.9016,118.7447,118.7545,2968.0
2024-03-05 13:45:00,121.11,121.16,121.01,121.08,2218.0,118.7839,118.8329,118.6858,118.7545,2218.0
2024-03-05 13:50:00,121.14,121.47,121.07,121.33,7150.0,118.8133,119.137,118.7447,118.9997,7150.0
2024-03-05 13:55:00,121.45,121.47,121.33,121.41,4906.0,119.1174,119.137,118.9997,119.0781,4906.0
2024-03-05 14:00:00,121.38,121.6,121.33,121.6,6622.0,119.0487,119.2645,118.9997,119.2645,6622.0
2024-03-05 14:05:00,121.57,121.64,121.5,121.58,3914.0,119.2351,119.3037,119.1664,119.2449,3914.0
2024-03-05 14:10:00,121.67,121.8,121.64,121.73,10772.0,119.3331,119.4606,119.3037,119.392,10772.0
2024-03-05 14:15:00,121.75,121.77,121.56,121.67,7454.0,119.4116,119.4312,119.2253,119.3331,7454.0
2024-03-05 14:20:00,121.5,121.58,121.33,121.39,9934.0,119.1664,119.2449,118.9997,119.0585,9934.0
2024-03-05 14:25:00,121.46,121.46,121.17,121.21,3828.0,119.1272,119.1272,118.8427,118.882,3828.0
2024-03-05 14:30:00,121.26,121.26,121.04,121.09,5422.0,118.931,118.931,118.7152,118.7643,5422.0
2024-03-05 14:35:00,121.07,121.11,120.98,121.01,6816.0,118.7447,118.7839,118.6564,118.6858,6816.0
2024-03-05 14:40:00,121.05,121.05,120.67,120.67,7816.0,118.725,118.725,118.3523,118.3523,7816.0
2024-03-05 14:45:00,120.72,120.79,120.42,120.47,28014.0,118.4014,118.47,118.1071,118.1562,28014.0
2024-03-05 14:50:00,120.47,120.51,120.22,120.23,31992.0,118.1562,118.1954,117.911,117.9208,31992.0
2024-03-05 14:55:00,120.2,120.23,120.03,120.06,14906.0,117.8914,117.9208,117.7246,117.7541,14906.0
2024-03-05 15:00:00,120.06,120.06,119.72,119.82,28764.0,117.7541,117.7541,117.4206,117.5187,28764.0
2024-03-05 15:05:00,119.88,120.11,119.78,119.85,33916.0,117.5775,117.8031,117.4794,117.5481,33916.0
2024-03-05 15:10:00,119.85,120.01,119.82,119.94,15132.0,117.5481,117.705,117.5187,117.6364,15132.0
2024-03-05 15:15:00,119.99,120.09,119.89,120.0,12162.0,117.6854,117.7835,117.5873,117.6952,12162.0
2024-03-05 15:20:00,120.0,120.0,119.63,119.67,17112.0,117.6952,117.6952,117.3323,117.3716,17112.0
2024-03-05 15:25:00,119.67,119.74,119.17,119.26,18030.0,117.3716,117.4402,116.8812,116.9694,18030.0
2024-03-05 15:30:00,119.16,119.54,119.14,119.54,31204.0,116.8713,117.244,116.8517,117.244,31204.0
2024-03-05 15:35:00,119.63,120.02,119.63,120.02,25332.0,117.3323,117.7148,117.3323,117.7148,25332.0
2024-03-05 15:40:00,119.98,120.17,119.78,120.11,16174.0,117.6756,117.8619,117.4794,117.8031,16174.0
2024-03-05 15:45:00,120.05,120.5,120.05,120.35,37544.0,117.7443,118.1856,117.7443,118.0385,37544.0
2024-03-05 15:50:00,120.35,120.48,120.21,120.41,30158.0,118.0385,118.166,117.9012,118.0973,30158.0
2024-03-05 15:55:00,120.44,120.5,120.06,120.17,78870.0,118.1268,118.1856,117.7541,117.8619,78870.0
2024-03-06 09:30:00,120.46,121.76,120.46,121.4,23064.0,118.1464,119.4214,118.1464,119.0683,23064.0
2024-03-06 09:35:00,121.39,121.39,120.34,120.66,4870.0,119.0585,119.0585,118.0287,118.3425,4870.0
2024-03-06 09:40:00,120.34,120.34,120.19,120.27,1800.0,118.0287,118.0287,117.8816,117.96,1800.0
2024-03-06 09:45:00,120.27,120.94,120.26,120.85,11886.0,117.96,118.6172,117.9502,118.5289,11886.0
2024-03-06 09:50:00,120.77,121.02,120.56,120.78,6830.0,118.4504,118.6956,118.2445,118.4602,6830.0
2024-03-06 09:55:00,120.71,120.84,119.83,119.83,8026.0,118.3916,118.5191,117.5285,117.5285,8026.0
2024-03-06 10:00:00,120.04,120.27,119.43,119.43,4000.0,117.7344,117.96,117.1362,117.1362,4000.0
2024-03-06 10:05:00,119.36,119.47,119.03,119.13,1200.0,117.0675,117.1754,116.7438,116.8419,1200.0
2024-03-06 10:10:00,119.21,119.48,119.05,119.48,4336.0,116.9204,117.1852,116.7635,117.1852,4336.0
2024-03-06 10:15:00,119.55,119.59,119.3,119.58,4038.0,117.2539,117.2931,117.0087,117.2833,4038.0
2024-03-06 10:20:00,119.62,119.8,119.57,119.57,2992.0,117.3225,117.4991,117.2735,117.2735,2992.0
2024-03-06 10:25:00,119.55,119.73,119.36,119.66,6716.0,117.2539,117.4304,117.0675,117.3617,6716.0
2024-03-06 10:30:00,119.66,120.26,119.58,120.26,7158.0,117.3617,117.9502,117.2833,117.9502,7158.0
2024-03-06 10:35:00,120.25,120.55,120.15,120.5,7644.0,117.9404,118.2347,117.8423,118.1856,7644.0
2024-03-06 10:40:00,120.53,120.86,120.18,120.19,30698.0,118.215,118.5387,117.8718,117.8816,30698.0
2024-03-06 10:45:00,120.48,120.49,120.3,120.35,2896.0,118.166,118.1758,117.9895,118.0385,2896.0
2024-03-06 10:50:00,120.51,120.57,120.51,120.56,2558.0,118.1954,118.2543,118.1954,118.2445,2558.0
2024-03-06 10:55:00,120.67,121.0,120.64,120.91,3508.0,118.3523,118.676,118.3229,118.5877,3508.0
2024-03-06 11:00:00,120.91,121.11,120.91,121.11,2400.0,118.5877,118.7839,118.5877,118.7839,2400.0
2024-03-06 11:05:00,121.22,121.39,121.2,121.39,3812.0,118.8918,119.0585,118.8722,119.0585,3812.0
2024-03-06 11:10:00,121.3,121.38,121.05,121.05,10234.0,118.9702,119.0487,118.725,118.725,10234.0
2024-03-06 11:15:00,121.08,121.08,120.95,120.95,1200.0,118.7545,118.7545,118.627,118.627,1200.0
2024-03-06 11:20:00,121.07,121.07,120.76,120.82,2958.0,118.7447,118.7447,118.4406,118.4995,2958.0
2024-03-06 11:25:00,120.89,120.96,120.79,120.79,1424.0,118.5681,118.6368,118.47,118.47,1424.0
2024-03-06 11:30:00,120.87,120.87,120.61,120.61,2488.0,118.5485,118.5485,118.2935,118.2935,2488.0
2024-03-06 11:35:00,120.61,120.74,120.61,120.67,2300.0,118.2935,118.421,118.2935,118.3523,2300.0
2024-03-06 11:40:00,120.67,120.7,120.61,120.7,800.0,118.3523,118.3818,118.2935,118.3818,800.0
2024-03-06 11:45:00,120.65,120.83,120.65,120.74,2776.0,118.3327,118.5093,118.3327,118.421,2776.0
2024-03-06 11:50:00,120.83,120.95,120.83,120.93,3226.0,118.5093,118.627,118.5093,118.6074,3226.0
2024-03-06 11:55:00,120.92,120.92,120.68,120.68,2818.0,118.5975,118.5975,118.3622,118.3622,2818.0
2024-03-06 12:00:00,120.73,121.06,120.73,121.06,4990.0,118.4112,118.7349,118.4112,118.7349,4990.0
2024-03-06 12:05:00,121.09,121.11,121.01,121.02,1400.0,118.7643,118.7839,118.6858,118.6956,1400.0
2024-03-06 12:10:00,121.08,121.22,121.08,121.21,1504.0,118.7545,118.8918,118.7545,118.882,1504.0
2024-03-06 12:15:00,121.2,121.2,121.06,121.07,3472.0,118.8722,118.8722,118.7349,118.7447,3472.0
2024-03-06 12:20:00,121.13,121.16,120.99,120.99,3644.0,118.8035,118.8329,118.6662,118.6662,3644.0
2024-03-06 12:25:00,120.99,120.99,120.99,120.99,400.0,118.6662,118.6662,118.6662,118.6662,400.0
2024-03-06 12:30:00,120.92,120.95,120.81,120.81,2884.0,118.5975,118.627,118.4897,118.4897,2884.0
2024-03-06 12:35:00,120.86,120.99,120.86,120.99,1400.0,118.5387,118.6662,118.5387,118.6662,1400.0
2024-03-06 12:40:00,121.14,121.14,120.95,120.99,10214.0,118.8133,118.8133,118.627,118.6662,10214.0
2024-03-06 12:45:00,120.95,120.95,120.77,120.78,600.0,118.627,118.627,118.4504,118.4602,600.0
2024-03-06 12:50:00,120.79,120.88,120.74,120.74,2324.0,118.47,118.5583,118.421,118.421,2324.0
2024-03-06 12:55:00,120.66,120.82,120.62,120.7,2000.0,118.3425,118.4995,118.3033,118.3818,2000.0
2024-03-06 13:00:00,120.63,120.71,120.58,120.6,1884.0,118.3131,118.3916,118.2641,118.2837,1884.0
2024-03-06 13:05:00,120.5,120.52,120.08,120.16,4210.0,118.1856,118.2052,117.7737,117.8521,4210.0
2024-03-06 13:10:00,120.14,120.14,120.12,120.14,650.0,117.8325,117.8325,117.8129,117.8325,650.0
2024-03-06 13:15:00,120.11,120.16,119.92,120.08,5514.0,117.8031,117.8521,117.6168,117.7737,5514.0
2024-03-06 13:20:00,120.21,120.21,120.08,120.15,600.0,117.9012,117.9012,117.7737,117.8423,600.0
2024-03-06 13:25:00,120.15,120.15,119.98,120.06,3600.0,117.8423,117.8423,117.6756,117.7541,3600.0
2024-03-06 13:30:00,119.97,119.97,119.58,119.67,5976.0,117.6658,117.6658,117.2833,117.3716,5976.0
2024-03-06 13:35:00,119.61,119.83,119.42,119.83,2620.0,117.3127,117.5285,117.1264,117.5285,2620.0
2024-03-06 13:40:00,119.86,120.0,119.86,119.98,2200.0,117.5579,117.6952,117.5579,117.6756,2200.0
2024-03-06 13:45:00,119.91,119.91,119.39,119.46,3656.0,117.6069,117.6069,117.0969,117.1656,3656.0
2024-03-06 13:50:00,119.46,119.58,119.38,119.38,2708.0,117.1656,117.2833,117.0871,117.0871,2708.0
2024-03-06 13:55:00,119.35,119.62,119.33,119.62,6474.0,117.0577,117.3225,117.0381,117.3225,6474.0
2024-03-06 14:00:00,119.59,119.6,119.45,119.55,4306.0,117.2931,117.3029,117.1558,117.2539,4306.0
2024-03-06 14:05:00,119.64,119.96,119.64,119.89,2000.0,117.3421,117.656,117.3421,117.5873,2000.0
2024-03-06 14:10:00,119.89,120.0,119.7,119.72,5644.0,117.5873,117.6952,117.401,117.4206,5644.0
2024-03-06 14:15:00,119.54,119.67,119.54,119.65,3690.0,117.244,117.3716,117.244,117.3519,3690.0
2024-03-06 14:20:00,119.75,119.94,119.74,119.84,4582.0,117.45,117.6364,117.4402,117.5383,4582.0
2024-03-06 14:25:00,119.7,120.06,119.7,120.03,3040.0,117.401,117.7541,117.401,117.7246,3040.0
2024-03-06 14:30:00,120.02,120.02,119.73,119.94,9162.0,117.7148,117.7148,117.4304,117.6364,9162.0
2024-03-06 14:35:00,119.86,119.92,119.81,119.91,4010.0,117.5579,117.6168,117.5089,117.6069,4010.0
2024-03-06 14:40:00,119.84,119.98,119.82,119.94,1498.0,117.5383,117.6756,117.5187,117.6364,1498.0
2024-03-06 14:45:00,119.87,119.97,119.8,119.96,4554.0,117.5677,117.6658,117.4991,117.656,4554.0
2024-03-06 14:50:00,119.95,120.14,119.95,120.1,1600.0,117.6462,117.8325,117.6462,117.7933,1600.0
2024-03-06 14:55:00,120.03,120.17,119.95,119.95,8164.0,117.7246,117.8619,117.6462,117.6462,8164.0
2024-03-06 15:00:00,119.92,119.99,119.82,119.99,3738.0,117.6168,117.6854,117.5187,117.6854,3738.0
2024-03-06 15:05:00,120.03,120.06,119.83,119.88,3458.0,117.7246,117.7541,117.5285,117.5775,3458.0
2024-03-06 15:10:00,119.88,119.93,119.71,119.72,11984.0,117.5775,117.6266,117.4108,117.4206,11984.0
2024-03-06 15:15:00,119.58,119.67,119.46,119.53,7018.0,117.2833,117.3716,117.1656,117.2342,7018.0
2024-03-06 15:20:00,119.58,119.58,119.41,119.48,14368.0,117.2833,117.2833,117.1165,117.1852,14368.0
2024-03-06 15:25:00,119.49,119.65,119.48,119.6,10084.0,117.195,117.3519,117.1852,117.3029,10084.0
2024-03-06 15:30:00,119.64,119.67,119.47,119.48,6914.0,117.3421,117.3716,117.1754,117.1852,6914.0
2024-03-06 15:35:00,119.44,119.44,119.25,119.39,11388.0,117.146,117.146,116.9596,117.0969,11388.0
2024-03-06 15:40:00,119.53,119.78,119.53,119.75,11568.0,117.2342,117.4794,117.2342,117.45,11568.0
2024-03-06 15:45:00,119.81,119.98,119.81,119.89,16736.0,117.5089,117.6756,117.5089,117.5873,16736.0
2024-03-06 15:50:00,119.94,119.94,119.35,119.5,33336.0,117.6364,117.6364,117.0577,117.2048,33336.0
2024-03-06 15:55:00,119.57,119.86,119.53,119.86,60460.0,117.2735,117.5579,117.2342,117.5579,60460.0
2024-03-07 09:30:00,121.17,123.21,120.64,122.69,33424.0,118.8427,120.8436,118.3229,120.3335,33424.0
2024-03-07 09:35:00,122.86,123.31,122.86,123.2,6016.0,120.5003,120.9416,120.5003,120.8338,6016.0
2024-03-07 09:40:00,123.33,123.7,123.02,123.02,9246.0,120.9613,121.3242,120.6572,120.6572,9246.0
2024-03-07 09:45:00,122.95,122.95,122.56,122.81,9646.0,120.5886,120.5886,120.206,120.4512,9646.0
2024-03-07 09:50:00,122.72,123.29,122.47,123.14,11988.0,120.363,120.922,120.1178,120.7749,11988.0
2024-03-07 09:55:00,123.13,123.35,122.83,123.24,24774.0,120.7651,120.9809,120.4709,120.873,24774.0
2024-03-07 10:00:00,123.14,123.33,123.1,123.17,34004.0,120.7749,120.9613,120.7357,120.8043,34004.0
2024-03-07 10:05:00,123.11,123.19,122.79,122.85,16294.0,120.7455,120.8239,120.4316,120.4905,16294.0
2024-03-07 10:10:00,122.85,123.11,122.76,123.1,13650.0,120.4905,120.7455,120.4022,120.7357,13650.0
2024-03-07 10:15:00,123.1,123.3,123.02,123.3,11872.0,120.7357,120.9318,120.6572,120.9318,11872.0
2024-03-07 10:20:00,123.3,123.35,122.97,123.12,16670.0,120.9318,120.9809,120.6082,120.7553,16670.0
2024-03-07 10:25:00,123.19,123.57,123.19,123.23,19582.0,120.8239,121.1966,120.8239,120.8632,19582.0
2024-03-07 10:30:00,123.24,123.24,123.05,123.14,25782.0,120.873,120.873,120.6866,120.7749,25782.0
2024-03-07 10:35:00,123.18,123.33,123.18,123.27,5522.0,120.8141,120.9613,120.8141,120.9024,5522.0
2024-03-07 10:40:00,123.27,123.54,123.27,123.53,4500.0,120.9024,121.1672,120.9024,121.1574,4500.0
2024-03-07 10:45:00,123.56,123.7,123.47,123.53,11170.0,121.1868,121.3242,121.0986,121.1574,11170.0
2024-03-07 10:50:00,123.53,123.53,123.32,123.36,12960.0,121.1574,121.1574,120.9514,120.9907,12960.0
2024-03-07 10:55:00,123.33,123.33,123.01,123.24,8772.0,120.9613,120.9613,120.6474,120.873,8772.0
2024-03-07 11:00:00,123.24,123.24,122.98,123.04,8314.0,120.873,120.873,120.618,120.6768,8314.0
2024-03-07 11:05:00,123.03,123.25,123.03,123.13,7850.0,120.667,120.8828,120.667,120.7651,7850.0
2024-03-07 11:10:00,123.21,123.21,123.08,123.17,6186.0,120.8436,120.8436,120.7161,120.8043,6186.0
2024-03-07 11:15:00,123.16,123.23,123.08,123.13,7596.0,120.7945,120.8632,120.7161,120.7651,7596.0
2024-03-07 11:20:00,123.14,123.3,123.07,123.3,13984.0,120.7749,120.9318,120.7063,120.9318,13984.0
2024-03-07 11:25:00,123.31,123.47,123.23,123.42,14602.0,120.9416,121.0986,120.8632,121.0495,14602.0
2024-03-07 11:30:00,123.41,123.41,123.11,123.11,5584.0,121.0397,121.0397,120.7455,120.7455,5584.0
2024-03-07 11:35:00,123.08,123.53,123.08,123.5,20426.0,120.7161,121.1574,120.7161,121.128,20426.0
2024-03-07 11:40:00,123.51,123.69,123.5,123.64,3600.0,121.1378,121.3143,121.128,121.2653,3600.0
2024-03-07 11:45:00,123.63,124.0,123.63,123.91,9090.0,121.2555,121.6184,121.2555,121.5301,9090.0
2024-03-07 11:50:00,123.88,124.11,123.87,123.99,9318.0,121.5007,121.7263,121.4909,121.6086,9318.0
2024-03-07 11:55:00,124.0,124.1,123.86,123.93,8102.0,121.6184,121.7165,121.4811,121.5497,8102.0
2024-03-07 12:00:00,123.96,123.96,123.7,123.83,5452.0,121.5792,121.5792,121.3242,121.4517,5452.0
2024-03-07 12:05:00,123.91,123.93,123.7,123.71,7040.0,121.5301,121.5497,121.3242,121.334,7040.0
2024-03-07 12:10:00,123.71,123.8,123.52,123.52,9088.0,121.334,121.4222,121.1476,121.1476,9088.0
2024-03-07 12:15:00,123.5,123.8,123.5,123.8,4678.0,121.128,121.4222,121.128,121.4222,4678.0
2024-03-07 12:20:00,123.8,123.96,123.8,123.8,4240.0,121.4222,121.5792,121.4222,121.4222,4240.0
2024-03-07 12:25:00,123.88,123.88,123.81,123.81,2450.0,121.5007,121.5007,121.432,121.432,2450.0
2024-03-07 12:30:00,123.78,123.82,123.58,123.76,14110.0,121.4026,121.4418,121.2065,121.383,14110.0
2024-03-07 12:35:00,123.79,123.82,123.64,123.64,10580.0,121.4124,121.4418,121.2653,121.2653,10580.0
2024-03-07 12:40:00,123.58,123.71,123.52,123.71,15508.0,121.2065,121.334,121.1476,121.334,15508.0
2024-03-07 12:45:00,123.72,123.75,123.67,123.7,7934.0,121.3438,121.3732,121.2947,121.3242,7934.0
2024-03-07 12:50:00,123.64,124.12,123.64,124.12,16280.0,121.2653,121.7361,121.2653,121.7361,16280.0
2024-03-07 12:55:00,124.17,124.36,124.15,124.28,13018.0,121.7851,121.9715,121.7655,121.893,13018.0
2024-03-07 13:00:00,124.28,124.34,124.06,124.08,7804.0,121.893,121.9519,121.6772,121.6969,7804.0
2024-03-07 13:05:00,124.11,124.14,123.94,123.96,7422.0,121.7263,121.7557,121.5595,121.5792,7422.0
2024-03-07 13:10:00,124.02,124.04,123.96,124.0,5814.0,121.638,121.6576,121.5792,121.6184,5814.0
2024-03-07 13:15:00,124.0,124.07,124.0,124.07,6372.0,121.6184,121.687,121.6184,121.687,6372.0
2024-03-07 13:20:00,124.04,124.22,123.88,124.08,114758.0,121.6576,121.8342,121.5007,121.6969,114758.0
2024-03-07 13:25:00,124.09,124.27,124.08,124.2,7462.0,121.7067,121.8832,121.6969,121.8145,7462.0
2024-03-07 13:30:00,124.2,124.27,124.03,124.16,5612.0,121.8145,121.8832,121.6478,121.7753,5612.0
2024-03-07 13:35:00,124.21,124.21,124.11,124.18,4384.0,121.8244,121.8244,121.7263,121.7949,4384.0
2024-03-07 13:40:00,124.13,124.28,124.07,124.23,5670.0,121.7459,121.893,121.687,121.844,5670.0
2024-03-07 13:45:00,124.25,124.52,124.25,124.36,12112.0,121.8636,122.1284,121.8636,121.9715,12112.0
2024-03-07 13:50:00,124.3,124.32,123.99,124.03,8534.0,121.9126,121.9322,121.6086,121.6478,8534.0
2024-03-07 13:55:00,124.11,124.33,124.08,124.3,26428.0,121.7263,121.9421,121.6969,121.9126,26428.0
2024-03-07 14:00:00,124.2,124.37,124.2,124.35,5086.0,121.8145,121.9813,121.8145,121.9617,5086.0
2024-03-07 14:05:00,124.3,124.31,124.19,124.22,7154.0,121.9126,121.9224,121.8047,121.8342,7154.0
2024-03-07 14:10:00,124.21,124.3,124.2,124.3,3000.0,121.8244,121.9126,121.8145,121.9126,3000.0
2024-03-07 14:15:00,124.28,124.31,124.25,124.28,6200.0,121.893,121.9224,121.8636,121.893,6200.0
2024-03-07 14:20:00,124.28,124.3,124.08,124.08,9828.0,121.893,121.9126,121.6969,121.6969,9828.0
2024-03-07 14:25:00,124.09,124.14,123.86,123.86,74866.0,121.7067,121.7557,121.4811,121.4811,74866.0
2024-03-07 14:30:00,123.79,123.98,123.73,123.83,37896.0,121.4124,121.5988,121.3536,121.4517,37896.0
2024-03-07 14:35:00,123.83,123.98,123.83,123.98,4200.0,121.4517,121.5988,121.4517,121.5988,4200.0
2024-03-07 14:40:00,123.99,124.13,123.85,123.85,10166.0,121.6086,121.7459,121.4713,121.4713,10166.0
2024-03-07 14:45:00,123.91,123.98,123.83,123.89,6034.0,121.5301,121.5988,121.4517,121.5105,6034.0
2024-03-07 14:50:00,123.92,123.99,123.86,123.97,6506.0,121.5399,121.6086,121.4811,121.589,6506.0
2024-03-07 14:55:00,123.97,124.03,123.91,123.92,10746.0,121.589,121.6478,121.5301,121.5399,10746.0
2024-03-07 15:00:00,123.88,123.89,123.52,123.6,12272.0,121.5007,121.5105,121.1476,121.2261,12272.0
2024-03-07 15:05:00,123.67,123.89,123.58,123.88,5766.0,121.2947,121.5105,121.2065,121.5007,5766.0
2024-03-07 15:10:00,123.88,123.91,123.61,123.73,22094.0,121.5007,121.5301,121.2359,121.3536,22094.0
2024-03-07 15:15:00,123.77,123.83,123.68,123.8,7364.0,121.3928,121.4517,121.3045,121.4222,7364.0
2024-03-07 15:20:00,123.77,123.83,123.71,123.77,8612.0,121.3928,121.4517,121.334,121.3928,8612.0
2024-03-07 15:25:00,123.77,124.13,123.7,124.13,89596.0,121.3928,121.7459,121.3242,121.7459,89596.0
2024-03-07 15:30:00,124.13,124.19,123.84,123.99,29588.0,121.7459,121.8047,121.4615,121.6086,29588.0
2024-03-07 15:35:00,123.98,124.02,123.83,123.95,15804.0,121.5988,121.638,121.4517,121.5693,15804.0
2024-03-07 15:40:00,123.96,123.97,123.56,123.56,23444.0,121.5792,121.589,121.1868,121.1868,23444.0
2024-03-07 15:45:00,123.57,123.61,123.38,123.47,33784.0,121.1966,121.2359,121.0103,121.0986,33784.0
2024-03-07 15:50:00,123.5,123.85,123.14,123.77,33946.0,121.128,121.4713,120.7749,121.3928,33946.0
2024-03-07 15:55:00,123.71,123.95,123.66,123.68,123250.0,121.334,121.5693,121.2849,121.3045,123250.0
2024-03-08 09:30:00,117.44,119.75,117.16,119.3,288300.0,115.1844,117.45,114.9098,117.0087,288300.0
2024-03-08 09:35:00,119.28,119.53,118.66,119.4,100972.0,116.989,117.2342,116.381,117.1067,100972.0
2024-03-08 09:40:00,119.38,119.49,119.01,119.33,45542.0,117.0871,117.195,116.7242,117.0381,45542.0
2024-03-08 09:45:00,119.26,119.3,118.75,118.98,81488.0,116.9694,117.0087,116.4692,116.6948,81488.0
2024-03-08 09:50:00,119.0,119.06,118.32,118.5,96800.0,116.7144,116.7733,116.0475,116.224,96800.0
2024-03-08 09:55:00,118.38,119.02,118.28,119.0,17836.0,116.1063,116.734,116.0082,116.7144,17836.0
2024-03-08 10:00:00,119.06,119.08,118.38,118.58,35786.0,116.7733,116.7929,116.1063,116.3025,35786.0
2024-03-08 10:05:00,118.59,119.28,118.5,118.96,72842.0,116.3123,116.989,116.224,116.6752,72842.0
2024-03-08 10:10:00,118.99,119.27,118.81,119.27,31200.0,116.7046,116.9792,116.5281,116.9792,31200.0
2024-03-08 10:15:00,119.29,119.35,118.89,119.07,66504.0,116.9989,117.0577,116.6065,116.7831,66504.0
2024-03-08 10:20:00,119.0,119.08,118.5,118.52,14234.0,116.7144,116.7929,116.224,116.2436,14234.0
2024-03-08 10:25:00,118.62,119.17,118.61,119.16,12606.0,116.3417,116.8812,116.3319,116.8713,12606.0
2024-03-08 10:30:00,119.34,119.6,119.23,119.38,33828.0,117.0479,117.3029,116.94,117.0871,33828.0
2024-03-08 10:35:00,119.45,119.45,118.96,119.0,23878.0,117.1558,117.1558,116.6752,116.7144,23878.0
2024-03-08 10:40:00,119.11,119.24,118.97,119.0,21564.0,116.8223,116.9498,116.685,116.7144,21564.0
2024-03-08 10:45:00,118.95,119.45,118.72,119.31,20082.0,116.6654,117.1558,116.4398,117.0185,20082.0
2024-03-08 10:50:00,119.39,119.51,118.99,119.09,33942.0,117.0969,117.2146,116.7046,116.8027,33942.0
2024-03-08 10:55:00,119.31,119.57,119.28,119.39,11252.0,117.0185,117.2735,116.989,117.0969,11252.0
2024-03-08 11:00:00,119.36,119.36,118.92,118.94,7726.0,117.0675,117.0675,116.636,116.6556,7726.0
2024-03-08 11:05:00,119.0,119.28,118.99,119.05,9342.0,116.7144,116.989,116.7046,116.7635,9342.0
2024-03-08 11:10:00,118.94,119.22,118.91,119.22,5492.0,116.6556,116.9302,116.6261,116.9302,5492.0
2024-03-08 11:15:00,119.22,119.28,118.89,119.07,53654.0,116.9302,116.989,116.6065,116.7831,53654.0
2024-03-08 11:20:00,119.12,119.19,118.81,118.86,13218.0,116.8321,116.9008,116.5281,116.5771,13218.0
2024-03-08 11:25:00,118.78,118.78,118.2,118.2,17730.0,116.4986,116.4986,115.9298,115.9298,17730.0
2024-03-08 11:30:00,118.14,118.24,117.89,118.1,37820.0,115.8709,115.969,115.6257,115.8317,37820.0
2024-03-08 11:35:00,118.07,118.39,118.06,118.13,40840.0,115.8023,116.1161,115.7925,115.8611,40840.0
2024-03-08 11:40:00,118.19,118.45,117.92,118.45,17272.0,115.92,116.175,115.6552,116.175,17272.0
2024-03-08 11:45:00,118.45,118.48,118.02,118.04,14792.0,116.175,116.2044,115.7532,115.7729,14792.0
2024-03-08 11:50:00,118.15,118.6,118.07,118.31,18190.0,115.8807,116.3221,115.8023,116.0377,18190.0
2024-03-08 11:55:00,118.38,118.69,118.38,118.52,19718.0,116.1063,116.4104,116.1063,116.2436,19718.0
2024-03-08 12:00:00,118.32,119.07,118.14,118.64,139730.0,116.0475,116.7831,115.8709,116.3613,139730.0
2024-03-08 12:05:00,118.64,118.96,118.41,118.58,43596.0,116.3613,116.6752,116.1358,116.3025,43596.0
2024-03-08 12:10:00,118.49,118.49,118.17,118.33,6806.0,116.2142,116.2142,115.9004,116.0573,6806.0
2024-03-08 12:15:00,118.39,118.7,118.25,118.51,17906.0,116.1161,116.4202,115.9788,116.2338,17906.0
2024-03-08 12:20:00,118.41,118.48,118.12,118.22,28424.0,116.1358,116.2044,115.8513,115.9494,28424.0
2024-03-08 12:25:00,118.21,118.69,118.21,118.39,29174.0,115.9396,116.4104,115.9396,116.1161,29174.0
2024-03-08 12:30:00,118.39,118.78,118.38,118.78,39834.0,116.1161,116.4986,116.1063,116.4986,39834.0
2024-03-08 12:35:00,118.78,118.97,118.73,118.91,5744.0,116.4986,116.685,116.4496,116.6261,5744.0
2024-03-08 12:40:00,118.91,118.91,118.67,118.86,5946.0,116.6261,116.6261,116.3908,116.5771,5946.0
2024-03-08 12:45:00,118.8,118.86,118.6,118.6,15128.0,116.5183,116.5771,116.3221,116.3221,15128.0
2024-03-08 12:50:00,118.61,118.61,118.12,118.19,19096.0,116.3319,116.3319,115.8513,115.92,19096.0
2024-03-08 12:55:00,118.17,118.53,118.16,118.38,24670.0,115.9004,116.2534,115.8906,116.1063,24670.0
2024-03-08 13:00:00,118.29,118.34,117.96,118.23,24332.0,116.0181,116.0671,115.6944,115.9592,24332.0
2024-03-08 13:05:00,118.24,118.24,118.0,118.15,4852.0,115.969,115.969,115.7336,115.8807,4852.0
2024-03-08 13:10:00,118.2,118.48,118.18,118.36,8838.0,115.9298,116.2044,115.9102,116.0867,8838.0
2024-03-08 13:15:00,118.35,118.45,118.08,118.08,16622.0,116.0769,116.175,115.8121,115.8121,16622.0
2024-03-08 13:20:00,118.13,118.39,118.05,118.24,84142.0,115.8611,116.1161,115.7827,115.969,84142.0
2024-03-08 13:25:00,118.17,118.25,117.92,118.23,9936.0,115.9004,115.9788,115.6552,115.9592,9936.0
2024-03-08 13:30:00,118.19,118.19,118.0,118.03,8454.0,115.92,115.92,115.7336,115.7631,8454.0
2024-03-08 13:35:00,117.99,118.0,117.85,117.94,7292.0,115.7238,115.7336,115.5865,115.6748,7292.0
2024-03-08 13:40:00,117.86,117.86,117.62,117.68,8468.0,115.5963,115.5963,115.3609,115.4198,8468.0
2024-03-08 13:45:00,117.67,117.89,117.67,117.77,12010.0,115.41,115.6257,115.41,115.508,12010.0
2024-03-08 13:50:00,117.71,117.94,117.63,117.75,10576.0,115.4492,115.6748,115.3707,115.4884,10576.0
2024-03-08 13:55:00,117.73,117.86,117.72,117.78,37342.0,115.4688,115.5963,115.459,115.5179,37342.0
2024-03-08 14:00:00,117.79,118.19,117.7,118.08,18872.0,115.5277,115.92,115.4394,115.8121,18872.0
2024-03-08 14:05:00,118.1,118.35,118.05,118.19,38412.0,115.8317,116.0769,115.7827,115.92,38412.0
2024-03-08 14:10:00,118.23,118.24,118.1,118.14,6302.0,115.9592,115.969,115.8317,115.8709,6302.0
2024-03-08 14:15:00,118.18,118.46,118.17,118.24,13506.0,115.9102,116.1848,115.9004,115.969,13506.0
2024-03-08 14:20:00,118.19,118.47,118.19,118.42,11376.0,115.92,116.1946,115.92,116.1456,11376.0
2024-03-08 14:25:00,118.38,118.42,118.25,118.25,21316.0,116.1063,116.1456,115.9788,115.9788,21316.0
2024-03-08 14:30:00,118.33,118.33,118.11,118.28,11244.0,116.0573,116.0573,115.8415,116.0082,11244.0
2024-03-08 14:35:00,118.29,118.42,118.23,118.28,8102.0,116.0181,116.1456,115.9592,116.0082,8102.0
2024-03-08 14:40:00,118.3,118.63,118.29,118.55,13794.0,116.0279,116.3515,116.0181,116.2731,13794.0
2024-03-08 14:45:00,118.61,118.61,118.43,118.56,8080.0,116.3319,116.3319,116.1554,116.2829,8080.0
2024-03-08 14:50:00,118.56,118.88,118.39,118.39,10938.0,116.2829,116.5967,116.1161,116.1161,10938.0
2024-03-08 14:55:00,118.44,118.49,118.27,118.33,15738.0,116.1652,116.2142,115.9984,116.0573,15738.0
2024-03-08 15:00:00,118.31,118.49,118.27,118.33,11286.0,116.0377,116.2142,115.9984,116.0573,11286.0
2024-03-08 15:05:00,118.27,118.33,118.08,118.11,13412.0,115.9984,116.0573,115.8121,115.8415,13412.0
2024-03-08 15:10:00,118.03,118.11,117.96,118.06,9844.0,115.7631,115.8415,115.6944,115.7925,9844.0
2024-03-08 15:15:00,118.05,118.17,118.03,118.17,7812.0,115.7827,115.9004,115.7631,115.9004,7812.0
2024-03-08 15:20:00,118.12,118.16,117.95,118.01,38726.0,115.8513,115.8906,115.6846,115.7434,38726.0
2024-03-08 15:25:00,118.07,118.13,117.71,117.71,17800.0,115.8023,115.8611,115.4492,115.4492,17800.0
2024-03-08 15:30:00,117.6,118.04,117.58,117.98,23564.0,115.3413,115.7729,115.3217,115.714,23564.0
2024-03-08 15:35:00,117.96,117.96,117.74,117.81,26564.0,115.6944,115.6944,115.4786,115.5473,26564.0
2024-03-08 15:40:00,117.8,117.85,117.66,117.76,29478.0,115.5375,115.5865,115.4002,115.4982,29478.0
2024-03-08 15:45:00,117.83,118.02,117.83,117.89,63082.0,115.5669,115.7532,115.5669,115.6257,63082.0
2024-03-08 15:50:00,117.93,117.93,117.43,117.6,118718.0,115.665,115.665,115.1746,115.3413,118718.0
2024-03-08 15:55:00,117.54,117.61,117.39,117.39,236788.0,115.2825,115.3511,115.1353,115.1353,236788.0
2024-03-11 09:30:00,118.68,118.68,117.13,118.04,37646.0,116.4006,116.4006,114.8803,115.7729,37646.0
2024-03-11 09:35:00,118.19,118.75,118.17,118.71,7552.0,115.92,116.4692,115.9004,116.43,7552.0
2024-03-11 09:40:00,118.52,118.69,117.63,117.63,13972.0,116.2436,116.4104,115.3707,115.3707,13972.0
2024-03-11 09:45:00,117.63,118.3,117.63,118.2,10114.0,115.3707,116.0279,115.3707,115.9298,10114.0
2024-03-11 09:50:00,118.18,118.58,118.03,118.35,30278.0,115.9102,116.3025,115.7631,116.0769,30278.0
2024-03-11 09:55:00,118.34,118.34,117.94,117.94,5230.0,116.0671,116.0671,115.6748,115.6748,5230.0
2024-03-11 10:00:00,117.92,117.92,117.69,117.78,17680.0,115.6552,115.6552,115.4296,115.5179,17680.0
2024-03-11 10:05:00,117.79,118.02,117.71,117.92,12750.0,115.5277,115.7532,115.4492,115.6552,12750.0
2024-03-11 10:10:00,118.0,118.08,117.88,118.06,17064.0,115.7336,115.8121,115.6159,115.7925,17064.0
2024-03-11 10:15:00,118.1,118.42,118.03,118.42,65116.0,115.8317,116.1456,115.7631,116.1456,65116.0
2024-03-11 10:20:00,118.44,118.44,118.07,118.07,27842.0,116.1652,116.1652,115.8023,115.8023,27842.0
2024-03-11 10:25:00,117.93,118.38,117.9,118.38,5650.0,115.665,116.1063,115.6355,116.1063,5650.0
2024-03-11 10:30:00,118.31,118.5,118.23,118.42,20222.0,116.0377,116.224,115.9592,116.1456,20222.0
2024-03-11 10:35:00,118.42,118.58,118.33,118.33,11670.0,116.1456,116.3025,116.0573,116.0573,11670.0
2024-03-11 10:40:00,118.37,118.37,118.18,118.19,10534.0,116.0965,116.0965,115.9102,115.92,10534.0
2024-03-11 10:45:00,118.2,118.4,118.08,118.33,10346.0,115.9298,116.1259,115.8121,116.0573,10346.0
2024-03-11 10:50:00,118.4,118.6,118.39,118.48,29664.0,116.1259,116.3221,116.1161,116.2044,29664.0
2024-03-11 10:55:00,118.54,119.33,118.53,119.2,51910.0,116.2633,117.0381,116.2534,116.9106,51910.0
2024-03-11 11:00:00,119.26,119.44,119.23,119.27,16258.0,116.9694,117.146,116.94,116.9792,16258.0
2024-03-11 11:05:00,119.23,119.32,118.89,119.0,9774.0,116.94,117.0283,116.6065,116.7144,9774.0
2024-03-11 11:10:00,119.01,119.01,118.73,118.82,3404.0,116.7242,116.7242,116.4496,116.5379,3404.0
2024-03-11 11:15:00,118.82,119.06,118.82,119.04,9338.0,116.5379,116.7733,116.5379,116.7537,9338.0
2024-03-11 11:20:00,119.05,119.15,118.87,119.01,50064.0,116.7635,116.8615,116.5869,116.7242,50064.0
2024-03-11 11:25:00,118.94,119.01,118.88,118.89,5006.0,116.6556,116.7242,116.5967,116.6065,5006.0
2024-03-11 11:30:00,118.91,118.91,118.64,118.64,8724.0,116.6261,116.6261,116.3613,116.3613,8724.0
2024-03-11 11:35:00,118.66,119.06,118.66,119.06,24190.0,116.381,116.7733,116.381,116.7733,24190.0
2024-03-11 11:40:00,119.0,119.22,119.0,119.19,10250.0,116.7144,116.9302,116.7144,116.9008,10250.0
2024-03-11 11:45:00,119.19,119.19,118.98,119.03,47302.0,116.9008,116.9008,116.6948,116.7438,47302.0
2024-03-11 11:50:00,119.01,119.14,118.92,118.92,81326.0,116.7242,116.8517,116.636,116.636,81326.0
2024-03-11 11:55:00,119.0,119.0,118.79,118.84,21300.0,116.7144,116.7144,116.5085,116.5575,21300.0
2024-03-11 12:00:00,118.78,118.78,118.33,118.36,8606.0,116.4986,116.4986,116.0573,116.0867,8606.0
2024-03-11 12:05:00,118.38,118.65,118.38,118.61,5802.0,116.1063,116.3711,116.1063,116.3319,5802.0
2024-03-11 12:10:00,118.55,118.71,118.43,118.71,7312.0,116.2731,116.43,116.1554,116.43,7312.0
2024-03-11 12:15:00,118.75,118.86,118.69,118.86,11598.0,116.4692,116.5771,116.4104,116.5771,11598.0
2024-03-11 12:20:00,118.9,119.01,118.8,118.88,12902.0,116.6163,116.7242,116.5183,116.5967,12902.0
2024-03-11 12:25:00,118.87,119.38,118.87,119.32,24088.0,116.5869,117.0871,116.5869,117.0283,24088.0
2024-03-11 12:30:00,119.34,119.38,119.31,119.33,10480.0,117.0479,117.0871,117.0185,117.0381,10480.0
2024-03-11 12:35:00,119.33,119.38,119.29,119.32,20580.0,117.0381,117.0871,116.9989,117.0283,20580.0
2024-03-11 12:40:00,119.29,119.48,119.27,119.42,42160.0,116.9989,117.1852,116.9792,117.1264,42160.0
2024-03-11 12:45:00,119.42,119.54,119.42,119.43,38556.0,117.1264,117.244,117.1264,117.1362,38556.0
2024-03-11 12:50:00,119.41,119.55,119.33,119.51,18674.0,117.1165,117.2539,117.0381,117.2146,18674.0
2024-03-11 12:55:00,119.51,119.64,119.5,119.63,6582.0,117.2146,117.3421,117.2048,117.3323,6582.0
2024-03-11 13:00:00,119.64,119.69,119.56,119.58,50684.0,117.3421,117.3912,117.2637,117.2833,50684.0
2024-03-11 13:05:00,119.61,119.94,119.61,119.85,11452.0,117.3127,117.6364,117.3127,117.5481,11452.0
2024-03-11 13:10:00,119.78,119.81,119.31,119.42,11626.0,117.4794,117.5089,117.0185,117.1264,11626.0
2024-03-11 13:15:00,119.42,119.52,119.24,119.31,7758.0,117.1264,117.2244,116.9498,117.0185,7758.0
2024-03-11 13:20:00,119.31,119.31,119.07,119.1,7002.0,117.0185,117.0185,116.7831,116.8125,7002.0
2024-03-11 13:25:00,119.11,119.17,119.08,119.11,4134.0,116.8223,116.8812,116.7929,116.8223,4134.0
2024-03-11 13:30:00,119.17,119.37,119.14,119.35,6558.0,116.8812,117.0773,116.8517,117.0577,6558.0
2024-03-11 13:35:00,119.38,119.51,119.38,119.46,9062.0,117.0871,117.2146,117.0871,117.1656,9062.0
2024-03-11 13:40:00,119.46,119.46,119.22,119.22,6622.0,117.1656,117.1656,116.9302,116.9302,6622.0
2024-03-11 13:45:00,119.2,119.27,119.09,119.1,14172.0,116.9106,116.9792,116.8027,116.8125,14172.0
2024-03-11 13:50:00,119.1,119.38,119.1,119.38,5014.0,116.8125,117.0871,116.8125,117.0871,5014.0
2024-03-11 13:55:00,119.39,119.44,119.32,119.41,11548.0,117.0969,117.146,117.0283,117.1165,11548.0
2024-03-11 14:00:00,119.45,119.45,119.33,119.4,13406.0,117.1558,117.1558,117.0381,117.1067,13406.0
2024-03-11 14:05:00,119.35,119.42,119.3,119.31,14744.0,117.0577,117.1264,117.0087,117.0185,14744.0
2024-03-11 14:10:00,119.35,119.35,119.12,119.25,8146.0,117.0577,117.0577,116.8321,116.9596,8146.0
2024-03-11 14:15:00,119.25,119.47,119.25,119.42,5000.0,116.9596,117.1754,116.9596,117.1264,5000.0
2024-03-11 14:20:00,119.47,119.75,119.38,119.66,8550.0,117.1754,117.45,117.0871,117.3617,8550.0
2024-03-11 14:25:00,119.64,119.67,119.39,119.45,9622.0,117.3421,117.3716,117.0969,117.1558,9622.0
2024-03-11 14:30:00,119.42,119.53,119.37,119.37,10790.0,117.1264,117.2342,117.0773,117.0773,10790.0
2024-03-11 14:35:00,119.38,119.64,119.3,119.55,12308.0,117.0871,117.3421,117.0087,117.2539,12308.0
2024-03-11 14:40:00,119.55,119.74,119.55,119.62,9274.0,117.2539,117.4402,117.2539,117.3225,9274.0
2024-03-11 14:45:00,119.63,119.7,119.39,119.39,20038.0,117.3323,117.401,117.0969,117.0969,20038.0
2024-03-11 14:50:00,119.45,119.52,119.38,119.44,18166.0,117.1558,117.2244,117.0871,117.146,18166.0
2024-03-11 14:55:00,119.44,119.5,119.41,119.44,28156.0,117.146,117.2048,117.1165,117.146,28156.0
2024-03-11 15:00:00,119.4,119.67,119.29,119.66,16092.0,117.1067,117.3716,116.9989,117.3617,16092.0
2024-03-11 15:05:00,119.6,119.6,119.36,119.39,20004.0,117.3029,117.3029,117.0675,117.0969,20004.0
2024-03-11 15:10:00,119.4,119.48,119.37,119.41,8960.0,117.1067,117.1852,117.0773,117.1165,8960.0
2024-03-11 15:15:00,119.44,119.48,119.38,119.39,16636.0,117.146,117.1852,117.0871,117.0969,16636.0
2024-03-11 15:20:00,119.44,119.49,119.39,119.39,12932.0,117.146,117.195,117.0969,117.0969,12932.0
2024-03-11 15:25:00,119.41,119.41,119.08,119.12,27042.0,117.1165,117.1165,116.7929,116.8321,27042.0
2024-03-11 15:30:00,119.11,119.19,118.92,118.92,23436.0,116.8223,116.9008,116.636,116.636,23436.0
2024-03-11 15:35:00,118.95,119.2,118.82,119.2,19104.0,116.6654,116.9106,116.5379,116.9106,19104.0
2024-03-11 15:40:00,119.21,119.42,119.14,119.38,29308.0,116.9204,117.1264,116.8517,117.0871,29308.0
2024-03-11 15:45:00,119.38,119.41,118.8,118.81,80762.0,117.0871,117.1165,116.5183,116.5281,80762.0
2024-03-11 15:50:00,118.91,118.97,118.36,118.46,90482.0,116.6261,116.685,116.0867,116.1848,90482.0
2024-03-11 15:55:00,118.47,118.67,117.63,118.31,257314.0,116.1946,116.3908,115.3707,116.0377,257314.0
2024-03-12 09:30:00,118.75,119.61,118.75,119.53,45604.0,116.4692,117.3127,116.4692,117.2342,45604.0
2024-03-12 09:35:00,119.69,120.78,119.47,120.7,43646.0,117.3912,118.4602,117.1754,118.3818,43646.0
2024-03-12 09:40:00,120.87,120.92,120.41,120.42,28826.0,118.5485,118.5975,118.0973,118.1071,28826.0
2024-03-12 09:45:00,120.38,120.38,119.37,120.01,37174.0,118.0679,118.0679,117.0773,117.705,37174.0
2024-03-12 09:50:00,120.14,120.92,120.14,120.64,26900.0,117.8325,118.5975,117.8325,118.3229,26900.0
2024-03-12 09:55:00,120.6,121.6,120.59,121.35,60730.0,118.2837,119.2645,118.2739,119.0193,60730.0
2024-03-12 10:00:00,121.35,121.35,121.04,121.07,22880.0,119.0193,119.0193,118.7152,118.7447,22880.0
2024-03-12 10:05:00,121.16,121.75,121.13,121.47,29002.0,118.8329,119.4116,118.8035,119.137,29002.0
2024-03-12 10:10:00,121.47,121.54,121.07,121.07,21926.0,119.137,119.2056,118.7447,118.7447,21926.0
2024-03-12 10:15:00,121.02,121.39,120.88,121.22,24740.0,118.6956,119.0585,118.5583,118.8918,24740.0
2024-03-12 10:20:00,121.18,121.44,121.18,121.44,11736.0,118.8526,119.1076,118.8526,119.1076,11736.0
2024-03-12 10:25:00,121.35,121.44,121.16,121.16,11798.0,119.0193,119.1076,118.8329,118.8329,11798.0
2024-03-12 10:30:00,121.14,121.49,121.0,121.37,45072.0,118.8133,119.1566,118.676,119.0389,45072.0
2024-03-12 10:35:00,121.39,121.43,121.12,121.28,31138.0,119.0585,119.0977,118.7937,118.9506,31138.0
2024-03-12 10:40:00,121.27,121.58,121.19,121.38,29056.0,118.9408,119.2449,118.8624,119.0487,29056.0
2024-03-12 10:45:00,121.36,121.42,121.14,121.34,9134.0,119.0291,119.0879,118.8133,119.0095,9134.0
2024-03-12 10:50:00,121.45,121.55,121.3,121.5,18638.0,119.1174,119.2154,118.9702,119.1664,18638.0
2024-03-12 10:55:00,121.5,121.53,121.3,121.3,8048.0,119.1664,119.1958,118.9702,118.9702,8048.0
2024-03-12 11:00:00,121.39,121.45,121.29,121.36,7022.0,119.0585,119.1174,118.9604,119.0291,7022.0
2024-03-12 11:05:00,121.37,121.42,121.13,121.27,13872.0,119.0389,119.0879,118.8035,118.9408,13872.0
2024-03-12 11:10:00,121.28,121.54,121.27,121.46,5194.0,118.9506,119.2056,118.9408,119.1272,5194.0
2024-03-12 11:15:00,121.49,121.73,121.42,121.42,82046.0,119.1566,119.392,119.0879,119.0879,82046.0
2024-03-12 11:20:00,121.27,121.27,120.99,121.01,7700.0,118.9408,118.9408,118.6662,118.6858,7700.0
2024-03-12 11:25:00,121.01,121.21,121.0,121.14,7646.0,118.6858,118.882,118.676,118.8133,7646.0
2024-03-12 11:30:00,121.16,121.16,121.03,121.09,8668.0,118.8329,118.8329,118.7054,118.7643,8668.0
2024-03-12 11:35:00,121.1,121.1,120.95,120.99,11526.0,118.7741,118.7741,118.627,118.6662,11526.0
2024-03-12 11:40:00,120.92,120.94,120.7,120.94,14396.0,118.5975,118.6172,118.3818,118.6172,14396.0
2024-03-12 11:45:00,120.87,121.17,120.8,120.85,15962.0,118.5485,118.8427,118.4798,118.5289,15962.0
2024-03-12 11:50:00,120.83,121.23,120.83,121.22,3816.0,118.5093,118.9016,118.5093,118.8918,3816.0
2024-03-12 11:55:00,121.36,121.38,121.05,121.05,10508.0,119.0291,119.0487,118.725,118.725,10508.0
2024-03-12 12:00:00,121.07,121.07,120.92,120.92,2200.0,118.7447,118.7447,118.5975,118.5975,2200.0
2024-03-12 12:05:00,120.92,120.99,120.86,120.89,9384.0,118.5975,118.6662,118.5387,118.5681,9384.0
2024-03-12 12:10:00,120.94,120.95,120.78,120.79,11438.0,118.6172,118.627,118.4602,118.47,11438.0
2024-03-12 12:15:00,120.76,120.83,120.62,120.62,7912.0,118.4406,118.5093,118.3033,118.3033,7912.0
2024-03-12 12:20:00,120.64,120.8,120.63,120.67,14568.0,118.3229,118.4798,118.3131,118.3523,14568.0
2024-03-12 12:25:00,120.75,120.79,120.64,120.73,3690.0,118.4308,118.47,118.3229,118.4112,3690.0
2024-03-12 12:30:00,120.74,120.95,120.72,120.77,10974.0,118.421,118.627,118.4014,118.4504,10974.0
2024-03-12 12:35:00,120.86,120.86,120.67,120.72,9188.0,118.5387,118.5387,118.3523,118.4014,9188.0
2024-03-12 12:40:00,120.7,120.7,120.5,120.51,7102.0,118.3818,118.3818,118.1856,118.1954,7102.0
2024-03-12 12:45:00,120.57,120.63,120.45,120.58,6298.0,118.2543,118.3131,118.1366,118.2641,6298.0
2024-03-12 12:50:00,120.71,121.18,120.71,121.14,15678.0,118.3916,118.8526,118.3916,118.8133,15678.0
2024-03-12 12:55:00,121.12,121.18,120.88,120.95,13280.0,118.7937,118.8526,118.5583,118.627,13280.0
2024-03-12 13:00:00,120.97,120.97,120.81,120.89,8796.0,118.6466,118.6466,118.4897,118.5681,8796.0
2024-03-12 13:05:00,120.88,120.88,120.57,120.57,11304.0,118.5583,118.5583,118.2543,118.2543,11304.0
2024-03-12 13:10:00,120.51,120.63,120.43,120.58,15150.0,118.1954,118.3131,118.117,118.2641,15150.0
2024-03-12 13:15:00,120.58,120.79,120.49,120.79,12738.0,118.2641,118.47,118.1758,118.47,12738.0
2024-03-12 13:20:00,120.72,120.99,120.67,120.78,23312.0,118.4014,118.6662,118.3523,118.4602,23312.0
2024-03-12 13:25:00,120.74,120.75,120.44,120.55,3634.0,118.421,118.4308,118.1268,118.2347,3634.0
2024-03-12 13:30:00,120.55,120.59,120.47,120.47,4922.0,118.2347,118.2739,118.1562,118.1562,4922.0
2024-03-12 13:35:00,120.54,120.56,120.42,120.42,14892.0,118.2248,118.2445,118.1071,118.1071,14892.0
2024-03-12 13:40:00,120.45,120.49,120.41,120.46,9690.0,118.1366,118.1758,118.0973,118.1464,9690.0
2024-03-12 13:45:00,120.43,120.43,120.3,120.33,5904.0,118.117,118.117,117.9895,118.0189,5904.0
2024-03-12 13:50:00,120.27,120.57,120.26,120.49,20324.0,117.96,118.2543,117.9502,118.1758,20324.0
2024-03-12 13:55:00,120.46,120.81,120.46,120.8,6010.0,118.1464,118.4897,118.1464,118.4798,6010.0
2024-03-12 14:00:00,120.81,120.83,120.52,120.58,14874.0,118.4897,118.5093,118.2052,118.2641,14874.0
2024-03-12 14:05:00,120.65,120.7,120.58,120.59,8330.0,118.3327,118.3818,118.2641,118.2739,8330.0
2024-03-12 14:10:00,120.64,120.77,120.64,120.69,16260.0,118.3229,118.4504,118.3229,118.372,16260.0
2024-03-12 14:15:00,120.72,120.83,120.68,120.82,16014.0,118.4014,118.5093,118.3622,118.4995,16014.0
2024-03-12 14:20:00,120.82,121.01,120.77,120.99,15790.0,118.4995,118.6858,118.4504,118.6662,15790.0
2024-03-12 14:25:00,120.99,120.99,120.81,120.82,15314.0,118.6662,118.6662,118.4897,118.4995,15314.0
2024-03-12 14:30:00,120.81,120.83,120.67,120.7,17032.0,118.4897,118.5093,118.3523,118.3818,17032.0
2024-03-12 14:35:00,120.72,120.8,120.5,120.53,15764.0,118.4014,118.4798,118.1856,118.215,15764.0
2024-03-12 14:40:00,120.54,120.54,120.13,120.14,19322.0,118.2248,118.2248,117.8227,117.8325,19322.0
2024-03-12 14:45:00,120.13,120.32,120.1,120.25,12726.0,117.8227,118.0091,117.7933,117.9404,12726.0
2024-03-12 14:50:00,120.26,120.35,120.09,120.25,15048.0,117.9502,118.0385,117.7835,117.9404,15048.0
2024-03-12 14:55:00,120.27,120.36,120.25,120.29,12214.0,117.96,118.0483,117.9404,117.9796,12214.0
2024-03-12 15:00:00,120.23,120.35,120.05,120.08,19542.0,117.9208,118.0385,117.7443,117.7737,19542.0
2024-03-12 15:05:00,120.11,120.11,119.97,120.02,18516.0,117.8031,117.8031,117.6658,117.7148,18516.0
2024-03-12 15:10:00,120.02,120.51,119.99,120.51,28558.0,117.7148,118.1954,117.6854,118.1954,28558.0
2024-03-12 15:15:00,120.54,120.54,120.31,120.37,22708.0,118.2248,118.2248,117.9993,118.0581,22708.0
2024-03-12 15:20:00,120.33,120.95,120.33,120.87,35724.0,118.0189,118.627,118.0189,118.5485,35724.0
2024-03-12 15:25:00,120.83,120.92,120.78,120.85,21430.0,118.5093,118.5975,118.4602,118.5289,21430.0
2024-03-12 15:30:00,120.82,120.89,120.47,120.54,34278.0,118.4995,118.5681,118.1562,118.2248,34278.0
2024-03-12 15:35:00,120.51,120.76,120.42,120.66,63428.0,118.1954,118.4406,118.1071,118.3425,63428.0
2024-03-12 15:40:00,120.66,120.69,120.33,120.38,50340.0,118.3425,118.372,118.0189,118.0679,50340.0
2024-03-12 15:45:00,120.39,120.75,120.39,120.62,56382.0,118.0777,118.4308,118.0777,118.3033,56382.0
2024-03-12 15:50:00,120.55,120.63,120.32,120.58,79046.0,118.2347,118.3131,118.0091,118.2641,79046.0
2024-03-12 15:55:00,120.58,120.72,120.25,120.55,235272.0,118.2641,118.4014,117.9404,118.2347,235272.0
2024-03-13 09:30:00,131.56,135.5,130.6,135.04,245518.0,129.0332,132.8975,128.0916,132.4463,245518.0
2024-03-13 09:35:00,135.04,135.1,132.5,132.88,169744.0,132.4463,132.5052,129.9551,130.3278,169744.0
2024-03-13 09:40:00,133.22,135.71,132.85,135.53,212094.0,130.6613,133.1035,130.2984,132.9269,212094.0
2024-03-13 09:45:00,135.47,138.2,134.53,137.4,176108.0,132.8681,135.5457,131.9461,134.761,176108.0
2024-03-13 09:50:00,137.22,138.73,136.94,138.24,108918.0,134.5845,136.0655,134.3099,135.5849,108918.0
2024-03-13 09:55:00,138.09,138.73,137.16,137.81,98280.0,135.4378,136.0655,134.5256,135.1631,98280.0
2024-03-13 10:00:00,138.12,139.28,137.41,138.78,96876.0,135.4672,136.6049,134.7708,136.1145,96876.0
2024-03-13 10:05:00,138.81,141.34,138.68,141.21,179042.0,136.1439,138.6253,136.0164,138.4978,179042.0
2024-03-13 10:10:00,141.09,141.18,140.02,140.79,58382.0,138.3801,138.4684,137.3307,138.0859,58382.0
2024-03-13 10:15:00,140.75,142.23,140.15,141.61,122782.0,138.0467,139.4983,137.4582,138.8902,122782.0
2024-03-13 10:20:00,141.72,142.42,140.72,140.72,85902.0,138.998,139.6846,138.0173,138.0173,85902.0
2024-03-13 10:25:00,140.9,142.28,140.85,142.22,76218.0,138.1938,139.5473,138.1448,139.4884,76218.0
2024-03-13 10:30:00,142.22,142.7,141.5,142.31,66112.0,139.4884,139.9592,138.7823,139.5767,66112.0
2024-03-13 10:35:00,142.35,143.6,142.1,142.68,96776.0,139.6159,140.8419,139.3707,139.9396,96776.0
2024-03-13 10:40:00,142.51,144.48,142.06,143.0,121664.0,139.7729,141.705,139.3315,140.2535,121664.0
2024-03-13 10:45:00,143.65,143.66,142.15,142.38,67864.0,140.891,140.9008,139.4198,139.6454,67864.0
2024-03-13 10:50:00,142.23,142.23,140.79,141.47,140506.0,139.4983,139.4983,138.0859,138.7529,140506.0
2024-03-13 10:55:00,141.49,141.72,140.05,140.71,161370.0,138.7725,138.998,137.3601,138.0074,161370.0
2024-03-13 11:00:00,140.71,141.8,140.51,141.44,86676.0,138.0074,139.0765,137.8113,138.7234,86676.0
2024-03-13 11:05:00,141.46,142.5,141.34,141.97,79070.0,138.743,139.7631,138.6253,139.2432,79070.0
2024-03-13 11:10:00,141.74,142.56,141.28,142.04,66376.0,139.0177,139.8219,138.5665,139.3119,66376.0
2024-03-13 11:15:00,141.97,142.0,140.85,141.62,46580.0,139.2432,139.2727,138.1448,138.9,46580.0
2024-03-13 11:20:00,141.7,143.48,141.7,142.4,132558.0,138.9784,140.7242,138.9784,139.665,132558.0
2024-03-13 11:25:00,142.4,142.51,139.75,139.76,117872.0,139.665,139.7729,137.0659,137.0757,117872.0
2024-03-13 11:30:00,139.8,140.82,138.85,140.34,99624.0,137.1149,138.1153,136.1832,137.6446,99624.0
2024-03-13 11:35:00,140.12,142.58,139.97,142.38,88322.0,137.4288,139.8415,137.2817,139.6454,88322.0
2024-03-13 11:40:00,142.38,142.53,141.16,141.49,93536.0,139.6454,139.7925,138.4488,138.7725,93536.0
2024-03-13 11:45:00,141.54,142.84,141.39,142.37,60472.0,138.8215,140.0965,138.6744,139.6356,60472.0
2024-03-13 11:50:00,142.73,143.69,142.35,143.31,71148.0,139.9886,140.9302,139.6159,140.5575,71148.0
2024-03-13 11:55:00,143.42,144.0,143.19,143.85,50006.0,140.6654,141.2343,140.4398,141.0871,50006.0
2024-03-13 12:00:00,143.82,144.33,143.67,144.07,33632.0,141.0577,141.5579,140.9106,141.3029,33632.0
2024-03-13 12:05:00,144.05,144.14,143.03,143.47,76758.0,141.2833,141.3716,140.2829,140.7144,76758.0
2024-03-13 12:10:00,143.47,144.18,143.34,143.54,54560.0,140.7144,141.4108,140.5869,140.7831,54560.0
2024-03-13 12:15:00,143.58,144.87,143.54,144.13,74702.0,140.8223,142.0875,140.7831,141.3618,74702.0
2024-03-13 12:20:00,144.13,144.17,143.65,143.88,44598.0,141.3618,141.401,140.891,141.1166,44598.0
2024-03-13 12:25:00,143.85,144.59,143.82,144.57,24908.0,141.0871,141.8129,141.0577,141.7933,24908.0
2024-03-13 12:30:00,144.51,144.8,144.1,144.6,56948.0,141.7345,142.0189,141.3323,141.8227,56948.0
2024-03-13 12:35:00,144.58,144.9,144.35,144.65,44088.0,141.8031,142.117,141.5775,141.8718,44088.0
2024-03-13 12:40:00,144.64,144.89,144.12,144.2,43068.0,141.862,142.1072,141.352,141.4304,43068.0
2024-03-13 12:45:00,144.3,144.38,143.76,144.02,58862.0,141.5285,141.607,140.9989,141.2539,58862.0
2024-03-13 12:50:00,144.2,144.2,143.04,143.2,141950.0,141.4304,141.4304,140.2927,140.4496,141950.0
2024-03-13 12:55:00,143.13,143.89,142.9,143.85,46714.0,140.381,141.1264,140.1554,141.0871,46714.0
2024-03-13 13:00:00,143.87,143.92,143.45,143.54,61274.0,141.1068,141.1558,140.6948,140.7831,61274.0
2024-03-13 13:05:00,143.4,143.45,142.28,142.54,62070.0,140.6458,140.6948,139.5473,139.8023,62070.0
2024-03-13 13:10:00,142.54,143.0,141.98,142.85,67222.0,139.8023,140.2535,139.2531,140.1063,67222.0
2024-03-13 13:15:00,142.75,143.51,142.45,142.79,44142.0,140.0083,140.7537,139.714,140.0475,44142.0
2024-03-13 13:20:00,142.81,143.55,142.8,143.22,28946.0,140.0671,140.7929,140.0573,140.4692,28946.0
2024-03-13 13:25:00,143.27,143.36,142.61,143.33,47614.0,140.5183,140.6065,139.871,140.5771,47614.0
2024-03-13 13:30:00,143.21,144.0,143.21,143.45,45442.0,140.4594,141.2343,140.4594,140.6948,45442.0
2024-03-13 13:35:00,143.29,144.17,143.29,143.62,30740.0,140.5379,141.401,140.5379,140.8616,30740.0
2024-03-13 13:40:00,143.54,143.96,143.0,143.45,35662.0,140.7831,141.195,140.2535,140.6948,35662.0
2024-03-13 13:45:00,143.33,143.73,143.33,143.51,20108.0,140.5771,140.9694,140.5771,140.7537,20108.0
2024-03-13 13:50:00,143.49,144.08,143.37,143.73,25432.0,140.7341,141.3127,140.6164,140.9694,25432.0
2024-03-13 13:55:00,143.97,144.1,143.78,143.78,28080.0,141.2048,141.3323,141.0185,141.0185,28080.0
2024-03-13 14:00:00,143.91,143.98,143.64,143.64,24202.0,141.146,141.2146,140.8812,140.8812,24202.0
2024-03-13 14:05:00,143.6,143.6,143.01,143.48,34844.0,140.8419,140.8419,140.2633,140.7242,34844.0
2024-03-13 14:10:00,143.36,143.69,143.04,143.35,30378.0,140.6065,140.9302,140.2927,140.5967,30378.0
2024-03-13 14:15:00,143.38,143.62,142.75,142.95,59934.0,140.6262,140.8616,140.0083,140.2044,59934.0
2024-03-13 14:20:00,143.09,143.09,142.63,142.63,36226.0,140.3417,140.3417,139.8906,139.8906,36226.0
2024-03-13 14:25:00,142.75,143.21,142.7,143.11,31744.0,140.0083,140.4594,139.9592,140.3614,31744.0
2024-03-13 14:30:00,143.09,143.26,142.88,143.12,29574.0,140.3417,140.5085,140.1358,140.3712,29574.0
2024-03-13 14:35:00,143.12,143.7,142.95,143.37,66798.0,140.3712,140.94,140.2044,140.6164,66798.0
2024-03-13 14:40:00,143.37,143.65,143.04,143.19,40232.0,140.6164,140.891,140.2927,140.4398,40232.0
2024-03-13 14:45:00,143.13,143.33,142.85,143.14,34580.0,140.381,140.5771,140.1063,140.3908,34580.0
2024-03-13 14:50:00,143.14,143.36,143.02,143.16,14604.0,140.3908,140.6065,140.2731,140.4104,14604.0
2024-03-13 14:55:00,143.21,143.46,142.75,142.94,50986.0,140.4594,140.7046,140.0083,140.1946,50986.0
2024-03-13 15:00:00,142.96,143.18,142.89,143.15,29970.0,140.2142,140.43,140.1456,140.4006,29970.0
2024-03-13 15:05:00,143.14,143.15,141.83,142.16,70554.0,140.3908,140.4006,139.1059,139.4296,70554.0
2024-03-13 15:10:00,142.31,142.31,141.64,141.81,57212.0,139.5767,139.5767,138.9196,139.0863,57212.0
2024-03-13 15:15:00,141.68,142.16,141.27,141.74,68922.0,138.9588,139.4296,138.5567,139.0177,68922.0
2024-03-13 15:20:00,141.62,141.91,141.09,141.43,99958.0,138.9,139.1844,138.3801,138.7136,99958.0
2024-03-13 15:25:00,141.37,141.49,140.72,140.82,84624.0,138.6548,138.7725,138.0173,138.1153,84624.0
2024-03-13 15:30:00,140.75,141.37,140.42,140.71,145148.0,138.0467,138.6548,137.723,138.0074,145148.0
2024-03-13 15:35:00,140.67,141.06,140.45,141.06,106940.0,137.9682,138.3507,137.7524,138.3507,106940.0
2024-03-13 15:40:00,140.98,141.41,140.9,141.32,125640.0,138.2723,138.694,138.1938,138.6057,125640.0
2024-03-13 15:45:00,141.29,141.81,141.18,141.73,93970.0,138.5763,139.0863,138.4684,139.0079,93970.0
2024-03-13 15:50:00,141.82,141.85,141.01,141.44,176318.0,139.0961,139.1256,138.3017,138.7234,176318.0
2024-03-13 15:55:00,141.27,141.98,140.99,141.97,328292.0,138.5567,139.2531,138.2821,139.2432,328292.0
2024-03-14 09:30:00,144.0,146.2,143.22,145.6,143450.0,141.2343,143.392,140.4692,142.8035,143450.0
2024-03-14 09:35:00,145.9,145.9,144.26,144.53,50496.0,143.0978,143.0978,141.4893,141.7541,50496.0
2024-03-14 09:40:00,144.68,145.22,143.06,144.17,48924.0,141.9012,142.4308,140.3123,141.401,48924.0
2024-03-14 09:45:00,144.17,144.59,143.06,143.1,45052.0,141.401,141.8129,140.3123,140.3515,45052.0
2024-03-14 09:50:00,143.15,143.25,142.05,142.37,36408.0,140.4006,140.4987,139.3217,139.6356,36408.0
2024-03-14 09:55:00,142.52,142.56,141.79,142.38,55704.0,139.7827,139.8219,139.0667,139.6454,55704.0
2024-03-14 10:00:00,142.13,143.28,141.83,143.23,51122.0,139.4002,140.5281,139.1059,140.479,51122.0
2024-03-14 10:05:00,143.35,143.62,142.95,143.2,22652.0,140.5967,140.8616,140.2044,140.4496,22652.0
2024-03-14 10:10:00,143.2,143.85,142.97,143.85,13454.0,140.4496,141.0871,140.224,141.0871,13454.0
2024-03-14 10:15:00,143.78,143.78,143.18,143.21,16268.0,141.0185,141.0185,140.43,140.4594,16268.0
2024-03-14 10:20:00,143.35,143.35,142.76,142.84,13092.0,140.5967,140.5967,140.0181,140.0965,13092.0
2024-03-14 10:25:00,142.89,143.24,142.76,143.04,12228.0,140.1456,140.4889,140.0181,140.2927,12228.0
2024-03-14 10:30:00,143.16,144.1,143.16,143.62,19892.0,140.4104,141.3323,140.4104,140.8616,19892.0
2024-03-14 10:35:00,143.61,143.81,143.47,143.59,9526.0,140.8517,141.0479,140.7144,140.8321,9526.0
2024-03-14 10:40:00,143.5,143.5,142.88,142.88,10214.0,140.7439,140.7439,140.1358,140.1358,10214.0
2024-03-14 10:45:00,142.97,143.5,142.79,142.94,13742.0,140.224,140.7439,140.0475,140.1946,13742.0
2024-03-14 10:50:00,142.97,143.07,142.53,142.53,6864.0,140.224,140.3221,139.7925,139.7925,6864.0
2024-03-14 10:55:00,142.55,142.73,142.46,142.63,10426.0,139.8121,139.9886,139.7238,139.8906,10426.0
2024-03-14 11:00:00,142.77,142.97,142.6,142.66,11672.0,140.0279,140.224,139.8611,139.92,11672.0
2024-03-14 11:05:00,142.58,142.58,141.4,141.59,56808.0,139.8415,139.8415,138.6842,138.8705,56808.0
2024-03-14 11:10:00,141.46,141.87,141.35,141.63,18702.0,138.743,139.1452,138.6352,138.9098,18702.0
2024-03-14 11:15:00,141.7,142.07,141.59,141.99,9496.0,138.9784,139.3413,138.8705,139.2629,9496.0
2024-03-14 11:20:00,142.01,142.08,141.78,141.84,13674.0,139.2825,139.3511,139.0569,139.1157,13674.0
2024-03-14 11:25:00,141.73,141.75,140.54,141.04,46342.0,139.0079,139.0275,137.8407,138.3311,46342.0
2024-03-14 11:30:00,141.07,141.22,140.79,140.79,21418.0,138.3605,138.5077,138.0859,138.0859,21418.0
2024-03-14 11:35:00,140.78,141.15,140.44,140.49,17076.0,138.0761,138.439,137.7426,137.7917,17076.0
2024-03-14 11:40:00,140.76,140.77,140.35,140.43,17666.0,138.0565,138.0663,137.6544,137.7328,17666.0
2024-03-14 11:45:00,140.54,140.84,140.34,140.47,29368.0,137.8407,138.135,137.6446,137.7721,29368.0
2024-03-14 11:50:00,140.33,140.73,140.26,140.33,14702.0,137.6347,138.0271,137.5661,137.6347,14702.0
2024-03-14 11:55:00,140.25,140.57,140.25,140.38,15926.0,137.5563,137.8701,137.5563,137.6838,15926.0
2024-03-14 12:00:00,140.37,140.66,139.86,139.94,29842.0,137.674,137.9584,137.1738,137.2522,29842.0
2024-03-14 12:05:00,140.0,140.14,139.53,139.83,40450.0,137.3111,137.4484,136.8501,137.1443,40450.0
2024-03-14 12:10:00,139.87,139.92,139.51,139.84,29910.0,137.1836,137.2326,136.8305,137.1542,29910.0
2024-03-14 12:15:00,139.81,140.18,139.74,140.07,19648.0,137.1247,137.4876,137.0561,137.3797,19648.0
2024-03-14 12:20:00,140.06,140.59,139.97,140.33,16354.0,137.3699,137.8898,137.2817,137.6347,16354.0
2024-03-14 12:25:00,140.46,140.7,140.32,140.69,17276.0,137.7622,137.9976,137.6249,137.9878,17276.0
2024-03-14 12:30:00,140.73,141.19,140.63,141.19,52820.0,138.0271,138.4782,137.929,138.4782,52820.0
2024-03-14 12:35:00,141.16,141.51,141.1,141.29,20114.0,138.4488,138.7921,138.39,138.5763,20114.0
2024-03-14 12:40:00,141.37,141.9,141.37,141.73,18740.0,138.6548,139.1746,138.6548,139.0079,18740.0
2024-03-14 12:45:00,141.63,142.05,141.63,142.05,20702.0,138.9098,139.3217,138.9098,139.3217,20702.0
2024-03-14 12:50:00,141.93,142.2,141.85,141.88,23080.0,139.204,139.4688,139.1256,139.155,23080.0
2024-03-14 12:55:00,141.77,142.13,141.75,141.75,20312.0,139.0471,139.4002,139.0275,139.0275,20312.0
2024-03-14 13:00:00,141.85,141.95,141.74,141.82,8446.0,139.1256,139.2236,139.0177,139.0961,8446.0
2024-03-14 13:05:00,141.76,141.99,141.75,141.92,8048.0,139.0373,139.2629,139.0275,139.1942,8048.0
2024-03-14 13:10:00,141.91,141.94,141.7,141.84,10376.0,139.1844,139.2138,138.9784,139.1157,10376.0
2024-03-14 13:15:00,141.94,141.94,141.73,141.92,16336.0,139.2138,139.2138,139.0079,139.1942,16336.0
2024-03-14 13:20:00,141.92,141.95,141.76,141.95,12718.0,139.1942,139.2236,139.0373,139.2236,12718.0
2024-03-14 13:25:00,141.96,142.0,141.79,141.82,13486.0,139.2334,139.2727,139.0667,139.0961,13486.0
2024-03-14 13:30:00,141.75,141.9,141.41,141.84,24046.0,139.0275,139.1746,138.694,139.1157,24046.0
2024-03-14 13:35:00,141.81,141.99,141.79,141.93,3272.0,139.0863,139.2629,139.0667,139.204,3272.0
2024-03-14 13:40:00,141.93,141.95,141.76,141.9,7870.0,139.204,139.2236,139.0373,139.1746,7870.0
2024-03-14 13:45:00,141.79,141.79,141.48,141.56,11314.0,139.0667,139.0667,138.7627,138.8411,11314.0
2024-03-14 13:50:00,141.63,142.22,141.62,142.21,21360.0,138.9098,139.4884,138.9,139.4786,21360.0
2024-03-14 13:55:00,142.12,142.51,142.12,142.51,10878.0,139.3904,139.7729,139.3904,139.7729,10878.0
2024-03-14 14:00:00,142.59,142.67,142.41,142.66,9042.0,139.8513,139.9298,139.6748,139.92,9042.0
2024-03-14 14:05:00,142.73,143.04,142.73,142.9,22028.0,139.9886,140.2927,139.9886,140.1554,22028.0
2024-03-14 14:10:00,142.95,142.96,142.44,142.67,27794.0,140.2044,140.2142,139.7042,139.9298,27794.0
2024-03-14 14:15:00,142.49,142.71,142.44,142.67,6142.0,139.7533,139.969,139.7042,139.9298,6142.0
2024-03-14 14:20:00,142.77,142.77,142.41,142.41,10852.0,140.0279,140.0279,139.6748,139.6748,10852.0
2024-03-14 14:25:00,142.39,142.52,142.29,142.49,10938.0,139.6552,139.7827,139.5571,139.7533,10938.0
2024-03-14 14:30:00,142.5,142.54,142.34,142.49,9754.0,139.7631,139.8023,139.6061,139.7533,9754.0
2024-03-14 14:35:00,142.46,142.56,142.35,142.47,6436.0,139.7238,139.8219,139.6159,139.7336,6436.0
2024-03-14 14:40:00,142.46,142.64,142.45,142.6,5046.0,139.7238,139.9004,139.714,139.8611,5046.0
2024-03-14 14:45:00,142.6,142.6,142.19,142.21,13014.0,139.8611,139.8611,139.459,139.4786,13014.0
2024-03-14 14:50:00,142.1,142.26,141.51,141.51,20062.0,139.3707,139.5277,138.7921,138.7921,20062.0
2024-03-14 14:55:00,141.5,141.75,141.41,141.71,7660.0,138.7823,139.0275,138.694,138.9882,7660.0
2024-03-14 15:00:00,141.68,141.69,141.44,141.62,8176.0,138.9588,138.9686,138.7234,138.9,8176.0
2024-03-14 15:05:00,141.65,141.75,141.05,141.2,17374.0,138.9294,139.0275,138.3409,138.488,17374.0
2024-03-14 15:10:00,141.28,141.31,141.1,141.25,7964.0,138.5665,138.5959,138.39,138.5371,7964.0
2024-03-14 15:15:00,141.17,141.57,141.11,141.39,20130.0,138.4586,138.8509,138.3998,138.6744,20130.0
2024-03-14 15:20:00,141.42,141.42,141.06,141.2,18326.0,138.7038,138.7038,138.3507,138.488,18326.0
2024-03-14 15:25:00,141.13,141.45,141.06,141.34,12942.0,138.4194,138.7332,138.3507,138.6253,12942.0
2024-03-14 15:30:00,141.33,141.33,140.99,140.99,29056.0,138.6155,138.6155,138.2821,138.2821,29056.0
2024-03-14 15:35:00,141.02,141.07,140.66,140.96,45742.0,138.3115,138.3605,137.9584,138.2526,45742.0
2024-03-14 15:40:00,140.97,141.27,140.95,140.97,47232.0,138.2625,138.5567,138.2428,138.2625,47232.0
2024-03-14 15:45:00,141.03,141.19,140.66,140.97,76952.0,138.3213,138.4782,137.9584,138.2625,76952.0
2024-03-14 15:50:00,141.09,142.52,141.03,142.52,62586.0,138.3801,139.7827,138.3213,139.7827,62586.0
2024-03-14 15:55:00,142.38,142.94,142.2,142.84,217640.0,139.6454,140.1946,139.4688,140.0965,217640.0
2024-03-15 09:30:00,141.81,142.96,141.81,142.72,88874.0,139.0863,140.2142,139.0863,139.9788,88874.0
2024-03-15 09:35:00,142.91,143.0,142.55,142.95,35808.0,140.1652,140.2535,139.8121,140.2044,35808.0
2024-03-15 09:40:00,142.72,142.95,141.66,141.66,43358.0,139.9788,140.2044,138.9392,138.9392,43358.0
2024-03-15 09:45:00,141.57,142.29,141.28,142.29,13956.0,138.8509,139.5571,138.5665,139.5571,13956.0
2024-03-15 09:50:00,142.1,142.74,142.1,142.73,9560.0,139.3707,139.9985,139.3707,139.9886,9560.0
2024-03-15 09:55:00,142.84,143.04,142.3,142.3,10836.0,140.0965,140.2927,139.5669,139.5669,10836.0
2024-03-15 10:00:00,142.42,142.52,141.92,142.12,12288.0,139.6846,139.7827,139.1942,139.3904,12288.0
2024-03-15 10:05:00,142.31,142.31,141.76,141.77,9396.0,139.5767,139.5767,139.0373,139.0471,9396.0
2024-03-15 10:10:00,141.75,141.82,141.24,141.53,20130.0,139.0275,139.0961,138.5273,138.8117,20130.0
2024-03-15 10:15:00,141.62,141.71,141.03,141.11,7392.0,138.9,138.9882,138.3213,138.3998,7392.0
2024-03-15 10:20:00,141.21,141.39,140.52,140.65,31048.0,138.4978,138.6744,137.8211,137.9486,31048.0
2024-03-15 10:25:00,140.75,140.99,140.18,140.94,26692.0,138.0467,138.2821,137.4876,138.233,26692.0
2024-03-15 10:30:00,140.95,141.04,140.5,140.57,9662.0,138.2428,138.3311,137.8015,137.8701,9662.0
2024-03-15 10:35:00,140.5,141.14,140.48,141.03,14822.0,137.8015,138.4292,137.7819,138.3213,14822.0
2024-03-15 10:40:00,141.13,141.16,140.93,140.96,17876.0,138.4194,138.4488,138.2232,138.2526,17876.0
2024-03-15 10:45:00,140.93,141.19,140.87,141.19,11856.0,138.2232,138.4782,138.1644,138.4782,11856.0
2024-03-15 10:50:00,141.14,141.46,141.08,141.32,8392.0,138.4292,138.743,138.3703,138.6057,8392.0
2024-03-15 10:55:00,141.31,141.41,140.9,140.96,23350.0,138.5959,138.694,138.1938,138.2526,23350.0
2024-03-15 11:00:00,140.96,140.96,140.5,140.73,17998.0,138.2526,138.2526,137.8015,138.0271,17998.0
2024-03-15 11:05:00,140.67,140.74,140.44,140.48,11820.0,137.9682,138.0369,137.7426,137.7819,11820.0
2024-03-15 11:10:00,140.45,140.57,140.37,140.39,10216.0,137.7524,137.8701,137.674,137.6936,10216.0
2024-03-15 11:15:00,140.56,140.59,139.77,139.77,9294.0,137.8603,137.8898,137.0855,137.0855,9294.0
2024-03-15 11:20:00,139.82,140.19,139.82,140.1,23060.0,137.1345,137.4974,137.1345,137.4092,23060.0
2024-03-15 11:25:00,140.18,140.35,140.0,140.31,15238.0,137.4876,137.6544,137.3111,137.6151,15238.0
2024-03-15 11:30:00,140.23,140.29,140.1,140.17,4612.0,137.5367,137.5955,137.4092,137.4778,4612.0
2024-03-15 11:35:00,140.1,140.28,140.04,140.14,16332.0,137.4092,137.5857,137.3503,137.4484,16332.0
2024-03-15 11:40:00,140.11,140.23,139.93,139.94,13890.0,137.419,137.5367,137.2424,137.2522,13890.0
2024-03-15 11:45:00,140.01,140.02,139.81,139.87,5234.0,137.3209,137.3307,137.1247,137.1836,5234.0
2024-03-15 11:50:00,139.81,140.31,139.81,140.18,19832.0,137.1247,137.6151,137.1247,137.4876,19832.0
2024-03-15 11:55:00,140.19,140.49,140.19,140.29,13186.0,137.4974,137.7917,137.4974,137.5955,13186.0
2024-03-15 12:00:00,140.35,140.35,140.27,140.31,1652.0,137.6544,137.6544,137.5759,137.6151,1652.0
2024-03-15 12:05:00,140.22,140.22,139.98,140.04,6478.0,137.5269,137.5269,137.2915,137.3503,6478.0
2024-03-15 12:10:00,139.94,140.04,139.71,139.74,10944.0,137.2522,137.3503,137.0267,137.0561,10944.0
2024-03-15 12:15:00,139.72,139.97,139.72,139.81,11758.0,137.0365,137.2817,137.0365,137.1247,11758.0
2024-03-15 12:20:00,139.91,140.15,139.87,140.04,12226.0,137.2228,137.4582,137.1836,137.3503,12226.0
2024-03-15 12:25:00,139.99,140.08,139.57,139.9,20486.0,137.3013,137.3895,136.8893,137.213,20486.0
2024-03-15 12:30:00,139.97,140.35,139.93,140.06,19732.0,137.2817,137.6544,137.2424,137.3699,19732.0
2024-03-15 12:35:00,140.05,140.1,139.96,140.02,7244.0,137.3601,137.4092,137.2719,137.3307,7244.0
2024-03-15 12:40:00,140.05,140.12,139.95,140.04,9554.0,137.3601,137.4288,137.262,137.3503,9554.0
2024-03-15 12:45:00,140.13,140.2,140.02,140.08,5090.0,137.4386,137.5072,137.3307,137.3895,5090.0
2024-03-15 12:50:00,140.03,140.27,140.03,140.16,5818.0,137.3405,137.5759,137.3405,137.468,5818.0
2024-03-15 12:55:00,140.12,140.22,140.08,140.1,3994.0,137.4288,137.5269,137.3895,137.4092,3994.0
2024-03-15 13:00:00,140.03,140.13,139.93,139.93,10314.0,137.3405,137.4386,137.2424,137.2424,10314.0
2024-03-15 13:05:00,139.93,140.03,139.93,139.96,3076.0,137.2424,137.3405,137.2424,137.2719,3076.0
2024-03-15 13:10:00,140.06,140.18,140.06,140.18,10450.0,137.3699,137.4876,137.3699,137.4876,10450.0
2024-03-15 13:15:00,140.18,140.28,140.18,140.2,4014.0,137.4876,137.5857,137.4876,137.5072,4014.0
2024-03-15 13:20:00,140.26,140.44,140.26,140.42,6678.0,137.5661,137.7426,137.5661,137.723,6678.0
2024-03-15 13:25:00,140.38,140.38,140.1,140.1,10926.0,137.6838,137.6838,137.4092,137.4092,10926.0
2024-03-15 13:30:00,140.1,140.18,140.0,140.07,4444.0,137.4092,137.4876,137.3111,137.3797,4444.0
2024-03-15 13:35:00,140.07,140.17,140.07,140.1,3908.0,137.3797,137.4778,137.3797,137.4092,3908.0
2024-03-15 13:40:00,140.1,140.14,140.0,140.0,13502.0,137.4092,137.4484,137.3111,137.3111,13502.0
2024-03-15 13:45:00,140.04,140.04,139.56,139.63,31752.0,137.3503,137.3503,136.8795,136.9482,31752.0
2024-03-15 13:50:00,139.61,139.73,139.27,139.68,37092.0,136.9286,137.0463,136.5951,136.9972,37092.0
2024-03-15 13:55:00,139.77,140.16,139.68,140.16,30664.0,137.0855,137.468,136.9972,137.468,30664.0
2024-03-15 14:00:00,140.12,140.21,140.0,140.21,18012.0,137.4288,137.5171,137.3111,137.5171,18012.0
2024-03-15 14:05:00,140.19,140.25,140.0,140.16,6266.0,137.4974,137.5563,137.3111,137.468,6266.0
2024-03-15 14:10:00,140.13,140.13,140.0,140.06,8528.0,137.4386,137.4386,137.3111,137.3699,8528.0
2024-03-15 14:15:00,140.01,140.37,140.0,140.34,9756.0,137.3209,137.674,137.3111,137.6446,9756.0
2024-03-15 14:20:00,140.35,140.44,140.3,140.44,4554.0,137.6544,137.7426,137.6053,137.7426,4554.0
2024-03-15 14:25:00,140.45,140.53,140.41,140.45,5720.0,137.7524,137.8309,137.7132,137.7524,5720.0
2024-03-15 14:30:00,140.52,140.52,140.33,140.44,5376.0,137.8211,137.8211,137.6347,137.7426,5376.0
2024-03-15 14:35:00,140.42,140.65,140.29,140.65,8526.0,137.723,137.9486,137.5955,137.9486,8526.0
2024-03-15 14:40:00,140.68,140.92,140.61,140.9,7940.0,137.978,138.2134,137.9094,138.1938,7940.0
2024-03-15 14:45:00,140.88,140.88,140.43,140.5,12762.0,138.1742,138.1742,137.7328,137.8015,12762.0
2024-03-15 14:50:00,140.56,140.71,140.53,140.62,5072.0,137.8603,138.0074,137.8309,137.9192,5072.0
2024-03-15 14:55:00,140.56,140.7,140.49,140.5,8220.0,137.8603,137.9976,137.7917,137.8015,8220.0
2024-03-15 15:00:00,140.4,140.4,140.02,140.26,8006.0,137.7034,137.7034,137.3307,137.5661,8006.0
2024-03-15 15:05:00,140.24,140.38,140.11,140.17,16136.0,137.5465,137.6838,137.419,137.4778,16136.0
2024-03-15 15:10:00,140.21,140.4,140.1,140.4,13160.0,137.5171,137.7034,137.4092,137.7034,13160.0
2024-03-15 15:15:00,140.4,140.76,140.37,140.65,19000.0,137.7034,138.0565,137.674,137.9486,19000.0
2024-03-15 15:20:00,140.71,140.73,140.55,140.73,7380.0,138.0074,138.0271,137.8505,138.0271,7380.0
2024-03-15 15:25:00,140.77,140.88,140.5,140.57,10514.0,138.0663,138.1742,137.8015,137.8701,10514.0
2024-03-15 15:30:00,140.51,140.6,140.21,140.38,22554.0,137.8113,137.8996,137.5171,137.6838,22554.0
2024-03-15 15:35:00,140.42,140.9,140.42,140.78,22914.0,137.723,138.1938,137.723,138.0761,22914.0
2024-03-15 15:40:00,140.84,141.46,140.79,141.46,24808.0,138.135,138.743,138.0859,138.743,24808.0
2024-03-15 15:45:00,141.49,142.02,141.48,141.99,40644.0,138.7725,139.2923,138.7627,139.2629,40644.0
2024-03-15 15:50:00,142.07,142.07,141.22,141.43,61242.0,139.3413,139.3413,138.5077,138.7136,61242.0
2024-03-15 15:55:00,141.4,142.09,141.1,141.9,204608.0,138.6842,139.3609,138.39,139.1746,204608.0
2024-03-18 09:30:00,141.66,142.55,141.39,141.72,49586.0,138.9392,139.8121,138.6744,138.998,49586.0
2024-03-18 09:35:00,141.56,141.59,141.15,141.15,5630.0,138.8411,138.8705,138.439,138.439,5630.0
2024-03-18 09:40:00,140.97,141.55,140.73,141.19,3600.0,138.2625,138.8313,138.0271,138.4782,3600.0
2024-03-18 09:45:00,141.19,141.77,141.08,141.77,13390.0,138.4782,139.0471,138.3703,139.0471,13390.0
2024-03-18 09:50:00,141.95,142.29,141.51,142.29,16816.0,139.2236,139.5571,138.7921,139.5571,16816.0
2024-03-18 09:55:00,142.2,142.83,142.02,142.58,9200.0,139.4688,140.0867,139.2923,139.8415,9200.0
2024-03-18 10:00:00,142.51,142.74,142.5,142.63,10622.0,139.7729,139.9985,139.7631,139.8906,10622.0
2024-03-18 10:05:00,142.69,143.1,142.61,143.01,19966.0,139.9494,140.3515,139.871,140.2633,19966.0
2024-03-18 10:10:00,143.02,143.37,143.01,143.35,11344.0,140.2731,140.6164,140.2633,140.5967,11344.0
2024-03-18 10:15:00,143.34,143.59,143.25,143.28,20378.0,140.5869,140.8321,140.4987,140.5281,20378.0
2024-03-18 10:20:00,143.39,143.54,143.28,143.5,28330.0,140.636,140.7831,140.5281,140.7439,28330.0
2024-03-18 10:25:00,143.52,144.1,143.27,143.29,84218.0,140.7635,141.3323,140.5183,140.5379,84218.0
2024-03-18 10:30:00,143.29,143.34,143.01,143.16,6178.0,140.5379,140.5869,140.2633,140.4104,6178.0
2024-03-18 10:35:00,143.3,143.73,143.25,143.73,4664.0,140.5477,140.9694,140.4987,140.9694,4664.0
2024-03-18 10:40:00,143.98,144.41,143.83,143.83,16134.0,141.2146,141.6364,141.0675,141.0675,16134.0
2024-03-18 10:45:00,143.72,144.19,143.62,144.19,8776.0,140.9596,141.4206,140.8616,141.4206,8776.0
2024-03-18 10:50:00,144.37,144.59,144.2,144.27,13650.0,141.5972,141.8129,141.4304,141.4991,13650.0
2024-03-18 10:55:00,144.34,144.66,144.25,144.53,10866.0,141.5677,141.8816,141.4795,141.7541,10866.0
2024-03-18 11:00:00,144.49,144.84,144.35,144.53,16376.0,141.7148,142.0581,141.5775,141.7541,16376.0
2024-03-18 11:05:00,144.68,144.7,144.57,144.7,1400.0,141.9012,141.9208,141.7933,141.9208,1400.0
2024-03-18 11:10:00,144.57,144.68,144.07,144.18,15532.0,141.7933,141.9012,141.3029,141.4108,15532.0
2024-03-18 11:15:00,144.15,144.25,143.76,143.97,7266.0,141.3814,141.4795,140.9989,141.2048,7266.0
2024-03-18 11:20:00,143.99,144.32,143.93,144.09,9044.0,141.2244,141.5481,141.1656,141.3225,9044.0
2024-03-18 11:25:00,144.13,144.13,143.41,143.58,25664.0,141.3618,141.3618,140.6556,140.8223,25664.0
2024-03-18 11:30:00,143.53,143.62,143.35,143.37,24442.0,140.7733,140.8616,140.5967,140.6164,24442.0
2024-03-18 11:35:00,143.52,143.91,143.5,143.81,5510.0,140.7635,141.146,140.7439,141.0479,5510.0
2024-03-18 11:40:00,143.87,143.87,143.49,143.62,6774.0,141.1068,141.1068,140.7341,140.8616,6774.0
2024-03-18 11:45:00,143.53,143.59,143.3,143.34,4550.0,140.7733,140.8321,140.5477,140.5869,4550.0
2024-03-18 11:50:00,143.34,143.43,142.84,142.85,6338.0,140.5869,140.6752,140.0965,140.1063,6338.0
2024-03-18 11:55:00,142.85,142.89,142.64,142.86,3200.0,140.1063,140.1456,139.9004,140.1162,3200.0
2024-03-18 12:00:00,142.74,142.83,142.49,142.53,4000.0,139.9985,140.0867,139.7533,139.7925,4000.0
2024-03-18 12:05:00,142.44,143.0,142.44,143.0,11534.0,139.7042,140.2535,139.7042,140.2535,11534.0
2024-03-18 12:10:00,143.0,143.11,142.98,143.1,1600.0,140.2535,140.3614,140.2338,140.3515,1600.0
2024-03-18 12:15:00,142.97,143.14,142.89,142.94,4994.0,140.224,140.3908,140.1456,140.1946,4994.0
2024-03-18 12:20:00,143.03,143.03,142.57,142.63,8100.0,140.2829,140.2829,139.8317,139.8906,8100.0
2024-03-18 12:25:00,142.62,142.78,142.6,142.72,4722.0,139.8808,140.0377,139.8611,139.9788,4722.0
2024-03-18 12:30:00,142.72,142.76,142.53,142.67,6620.0,139.9788,140.0181,139.7925,139.9298,6620.0
2024-03-18 12:35:00,142.67,143.07,142.57,142.92,9560.0,139.9298,140.3221,139.8317,140.175,9560.0
2024-03-18 12:40:00,142.8,142.99,142.74,142.99,3400.0,140.0573,140.2437,139.9985,140.2437,3400.0
2024-03-18 12:45:00,142.87,142.87,142.77,142.77,4780.0,140.126,140.126,140.0279,140.0279,4780.0
2024-03-18 12:50:00,142.77,142.77,142.44,142.67,3600.0,140.0279,140.0279,139.7042,139.9298,3600.0
2024-03-18 12:55:00,142.62,142.62,142.22,142.35,9520.0,139.8808,139.8808,139.4884,139.6159,9520.0
2024-03-18 13:00:00,142.35,142.6,142.21,142.44,7800.0,139.6159,139.8611,139.4786,139.7042,7800.0
2024-03-18 13:05:00,142.53,142.6,142.37,142.6,2406.0,139.7925,139.8611,139.6356,139.8611,2406.0
2024-03-18 13:10:00,142.71,142.87,142.7,142.82,7740.0,139.969,140.126,139.9592,140.0769,7740.0
2024-03-18 13:15:00,142.74,142.99,142.71,142.99,3312.0,139.9985,140.2437,139.969,140.2437,3312.0
2024-03-18 13:20:00,142.95,143.41,142.9,143.37,9230.0,140.2044,140.6556,140.1554,140.6164,9230.0
2024-03-18 13:25:00,143.3,143.47,143.18,143.19,6190.0,140.5477,140.7144,140.43,140.4398,6190.0
2024-03-18 13:30:00,143.28,143.35,143.18,143.21,5372.0,140.5281,140.5967,140.43,140.4594,5372.0
2024-03-18 13:35:00,143.25,143.25,142.96,143.04,9834.0,140.4987,140.4987,140.2142,140.2927,9834.0
2024-03-18 13:40:00,142.97,143.19,142.97,143.18,3948.0,140.224,140.4398,140.224,140.43,3948.0
2024-03-18 13:45:00,143.34,143.45,143.09,143.44,5804.0,140.5869,140.6948,140.3417,140.685,5804.0
2024-03-18 13:50:00,143.54,143.62,143.33,143.44,3200.0,140.7831,140.8616,140.5771,140.685,3200.0
2024-03-18 13:55:00,143.31,143.71,143.31,143.71,2872.0,140.5575,140.9498,140.5575,140.9498,2872.0
2024-03-18 14:00:00,143.61,143.69,143.52,143.67,9054.0,140.8517,140.9302,140.7635,140.9106,9054.0
2024-03-18 14:05:00,143.76,143.89,143.6,143.88,8784.0,140.9989,141.1264,140.8419,141.1166,8784.0
2024-03-18 14:10:00,143.92,144.06,143.8,143.94,9866.0,141.1558,141.2931,141.0381,141.1754,9866.0
2024-03-18 14:15:00,143.91,143.95,143.83,143.95,2560.0,141.146,141.1852,141.0675,141.1852,2560.0
2024-03-18 14:20:00,143.87,144.2,143.87,144.15,13864.0,141.1068,141.4304,141.1068,141.3814,13864.0
2024-03-18 14:25:00,144.09,144.22,144.02,144.18,11302.0,141.3225,141.45,141.2539,141.4108,11302.0
2024-03-18 14:30:00,144.18,144.18,143.87,143.92,22048.0,141.4108,141.4108,141.1068,141.1558,22048.0
2024-03-18 14:35:00,144.01,144.17,143.97,144.07,6886.0,141.2441,141.401,141.2048,141.3029,6886.0
2024-03-18 14:40:00,144.08,144.12,143.6,143.61,7448.0,141.3127,141.352,140.8419,140.8517,7448.0
2024-03-18 14:45:00,143.69,143.77,143.59,143.71,6774.0,140.9302,141.0087,140.8321,140.9498,6774.0
2024-03-18 14:50:00,143.66,143.67,143.46,143.53,3154.0,140.9008,140.9106,140.7046,140.7733,3154.0
2024-03-18 14:55:00,143.53,143.53,143.34,143.44,2800.0,140.7733,140.7733,140.5869,140.685,2800.0
2024-03-18 15:00:00,143.37,143.45,143.32,143.38,4922.0,140.6164,140.6948,140.5673,140.6262,4922.0
2024-03-18 15:05:00,143.35,143.86,143.35,143.68,9266.0,140.5967,141.0969,140.5967,140.9204,9266.0
2024-03-18 15:10:00,143.69,143.82,143.69,143.76,1886.0,140.9302,141.0577,140.9302,140.9989,1886.0
2024-03-18 15:15:00,143.74,143.93,143.69,143.93,9468.0,140.9793,141.1656,140.9302,141.1656,9468.0
2024-03-18 15:20:00,143.87,143.96,143.73,143.73,8138.0,141.1068,141.195,140.9694,140.9694,8138.0
2024-03-18 15:25:00,143.73,143.83,143.46,143.5,5596.0,140.9694,141.0675,140.7046,140.7439,5596.0
2024-03-18 15:30:00,143.43,143.55,143.28,143.34,7364.0,140.6752,140.7929,140.5281,140.5869,7364.0
2024-03-18 15:35:00,143.3,143.37,143.17,143.23,9742.0,140.5477,140.6164,140.4202,140.479,9742.0
2024-03-18 15:40:00,143.19,143.44,143.14,143.29,14578.0,140.4398,140.685,140.3908,140.5379,14578.0
2024-03-18 15:45:00,143.29,143.51,143.29,143.36,16542.0,140.5379,140.7537,140.5379,140.6065,16542.0
2024-03-18 15:50:00,143.35,143.35,142.59,142.67,25744.0,140.5967,140.5967,139.8513,139.9298,25744.0
2024-03-18 15:55:00,142.71,142.88,142.35,142.76,87360.0,139.969,140.1358,139.6159,140.0181,87360.0
2024-03-19 09:30:00,142.77,143.61,142.61,143.61,24186.0,140.0279,140.8517,139.871,140.8517,24186.0
2024-03-19 09:35:00,143.42,143.88,142.96,143.1,13064.0,140.6654,141.1166,140.2142,140.3515,13064.0
2024-03-19 09:40:00,142.6,143.75,142.57,143.39,10956.0,139.8611,140.9891,139.8317,140.636,10956.0
2024-03-19 09:45:00,143.58,144.12,143.28,143.78,27432.0,140.8223,141.352,140.5281,141.0185,27432.0
2024-03-19 09:50:00,143.89,144.5,143.81,144.29,12594.0,141.1264,141.7247,141.0479,141.5187,12594.0
2024-03-19 09:55:00,144.1,144.62,144.09,144.29,20394.0,141.3323,141.8423,141.3225,141.5187,20394.0
2024-03-19 10:00:00,144.25,144.78,144.15,144.78,18912.0,141.4795,141.9993,141.3814,141.9993,18912.0
2024-03-19 10:05:00,144.7,145.02,144.52,144.89,13590.0,141.9208,142.2347,141.7443,142.1072,13590.0
2024-03-19 10:10:00,144.79,144.83,144.15,144.24,7400.0,142.0091,142.0483,141.3814,141.4696,7400.0
2024-03-19 10:15:00,144.28,144.32,143.62,143.71,6156.0,141.5089,141.5481,140.8616,140.9498,6156.0
2024-03-19 10:20:00,143.65,144.03,143.43,143.99,11616.0,140.891,141.2637,140.6752,141.2244,11616.0
2024-03-19 10:25:00,143.97,144.21,143.78,144.15,9388.0,141.2048,141.4402,141.0185,141.3814,9388.0
2024-03-19 10:30:00,144.25,144.45,144.22,144.32,8724.0,141.4795,141.6756,141.45,141.5481,8724.0
2024-03-19 10:35:00,144.39,144.76,144.24,144.7,13690.0,141.6168,141.9797,141.4696,141.9208,13690.0
2024-03-19 10:40:00,144.79,145.14,144.62,145.14,11798.0,142.0091,142.3524,141.8423,142.3524,11798.0
2024-03-19 10:45:00,145.23,145.4,145.06,145.4,9778.0,142.4406,142.6074,142.2739,142.6074,9778.0
2024-03-19 10:50:00,145.39,145.62,145.34,145.58,10854.0,142.5976,142.8231,142.5485,142.7839,10854.0
2024-03-19 10:55:00,145.68,145.81,145.52,145.52,8760.0,142.882,143.0095,142.7251,142.7251,8760.0
2024-03-19 11:00:00,145.66,145.78,145.41,145.78,7988.0,142.8624,142.9801,142.6172,142.9801,7988.0
2024-03-19 11:05:00,145.78,145.78,145.25,145.25,7488.0,142.9801,142.9801,142.4602,142.4602,7488.0
2024-03-19 11:10:00,145.31,145.31,144.85,144.97,6504.0,142.5191,142.5191,142.0679,142.1856,6504.0
2024-03-19 11:15:00,144.88,144.89,144.59,144.71,7570.0,142.0974,142.1072,141.8129,141.9306,7570.0
2024-03-19 11:20:00,144.64,144.65,144.27,144.28,13934.0,141.862,141.8718,141.4991,141.5089,13934.0
2024-03-19 11:25:00,144.22,144.44,144.13,144.24,15552.0,141.45,141.6658,141.3618,141.4696,15552.0
2024-03-19 11:30:00,144.26,144.93,144.13,144.91,11972.0,141.4893,142.1464,141.3618,142.1268,11972.0
2024-03-19 11:35:00,144.9,144.97,144.78,144.89,9490.0,142.117,142.1856,141.9993,142.1072,9490.0
2024-03-19 11:40:00,144.9,145.06,144.7,145.06,11344.0,142.117,142.2739,141.9208,142.2739,11344.0
2024-03-19 11:45:00,145.07,145.31,145.03,145.25,4958.0,142.2837,142.5191,142.2445,142.4602,4958.0
2024-03-19 11:50:00,145.26,145.45,145.1,145.45,4062.0,142.4701,142.6564,142.3131,142.6564,4062.0
2024-03-19 11:55:00,145.36,145.47,145.35,145.38,2594.0,142.5681,142.676,142.5583,142.5878,2594.0
2024-03-19 12:00:00,145.4,145.5,145.28,145.5,9994.0,142.6074,142.7054,142.4897,142.7054,9994.0
2024-03-19 12:05:00,145.62,145.68,145.54,145.6,6424.0,142.8231,142.882,142.7447,142.8035,6424.0
2024-03-19 12:10:00,145.66,145.77,145.57,145.57,8448.0,142.8624,142.9703,142.7741,142.7741,8448.0
2024-03-19 12:15:00,145.68,145.95,145.58,145.85,6972.0,142.882,143.1468,142.7839,143.0487,6972.0
2024-03-19 12:20:00,145.77,145.77,145.64,145.67,6258.0,142.9703,142.9703,142.8428,142.8722,6258.0
2024-03-19 12:25:00,145.62,145.68,145.43,145.67,4556.0,142.8231,142.882,142.6368,142.8722,4556.0
2024-03-19 12:30:00,145.68,145.76,145.62,145.75,6504.0,142.882,142.9605,142.8231,142.9506,6504.0
2024-03-19 12:35:00,145.75,146.0,145.74,146.0,5690.0,142.9506,143.1958,142.9408,143.1958,5690.0
2024-03-19 12:40:00,145.99,146.16,145.95,145.98,6022.0,143.186,143.3528,143.1468,143.1762,6022.0
2024-03-19 12:45:00,146.08,146.3,145.92,145.97,23160.0,143.2743,143.4901,143.1174,143.1664,23160.0
2024-03-19 12:50:00,146.09,146.17,145.96,145.96,12564.0,143.2841,143.3626,143.1566,143.1566,12564.0
2024-03-19 12:55:00,145.97,145.97,145.78,145.82,6966.0,143.1664,143.1664,142.9801,143.0193,6966.0
2024-03-19 13:00:00,145.88,146.1,145.81,145.83,13930.0,143.0781,143.2939,143.0095,143.0291,13930.0
2024-03-19 13:05:00,145.76,145.77,145.64,145.74,7080.0,142.9605,142.9703,142.8428,142.9408,7080.0
2024-03-19 13:10:00,145.75,145.96,145.75,145.89,6474.0,142.9506,143.1566,142.9506,143.088,6474.0
2024-03-19 13:15:00,145.89,145.91,145.71,145.88,6748.0,143.088,143.1076,142.9114,143.0781,6748.0
2024-03-19 13:20:00,145.91,145.96,145.81,145.96,4906.0,143.1076,143.1566,143.0095,143.1566,4906.0
2024-03-19 13:25:00,145.9,146.17,145.9,146.1,4204.0,143.0978,143.3626,143.0978,143.2939,4204.0
2024-03-19 13:30:00,146.13,146.23,146.02,146.2,5804.0,143.3233,143.4214,143.2155,143.392,5804.0
2024-03-19 13:35:00,146.16,146.26,146.08,146.21,9532.0,143.3528,143.4509,143.2743,143.4018,9532.0
2024-03-19 13:40:00,146.21,146.26,145.86,146.03,11792.0,143.4018,143.4509,143.0585,143.2253,11792.0
2024-03-19 13:45:00,145.97,146.06,145.85,146.06,3932.0,143.1664,143.2547,143.0487,143.2547,3932.0
2024-03-19 13:50:00,145.96,146.01,145.79,145.84,10800.0,143.1566,143.2057,142.9899,143.0389,10800.0
2024-03-19 13:55:00,145.94,146.13,145.92,146.13,4306.0,143.137,143.3233,143.1174,143.3233,4306.0
2024-03-19 14:00:00,146.11,146.25,146.04,146.18,7350.0,143.3037,143.441,143.2351,143.3724,7350.0
2024-03-19 14:05:00,146.28,146.28,146.08,146.1,5408.0,143.4705,143.4705,143.2743,143.2939,5408.0
2024-03-19 14:10:00,146.1,146.23,146.04,146.17,10228.0,143.2939,143.4214,143.2351,143.3626,10228.0
2024-03-19 14:15:00,146.14,146.25,146.03,146.03,5944.0,143.3332,143.441,143.2253,143.2253,5944.0
2024-03-19 14:20:00,146.1,146.11,146.0,146.04,5840.0,143.2939,143.3037,143.1958,143.2351,5840.0
2024-03-19 14:25:00,146.05,146.06,145.98,146.04,5190.0,143.2449,143.2547,143.1762,143.2351,5190.0
2024-03-19 14:30:00,145.99,146.0,145.5,145.54,11616.0,143.186,143.1958,142.7054,142.7447,11616.0
2024-03-19 14:35:00,145.55,145.6,145.22,145.31,30224.0,142.7545,142.8035,142.4308,142.5191,30224.0
2024-03-19 14:40:00,145.28,145.37,145.12,145.25,11758.0,142.4897,142.5779,142.3327,142.4602,11758.0
2024-03-19 14:45:00,145.19,145.44,145.14,145.44,4440.0,142.4014,142.6466,142.3524,142.6466,4440.0
2024-03-19 14:50:00,145.42,145.47,144.98,144.99,9632.0,142.627,142.676,142.1954,142.2052,9632.0
2024-03-19 14:55:00,144.9,144.99,144.63,144.69,31606.0,142.117,142.2052,141.8522,141.911,31606.0
2024-03-19 15:00:00,144.7,145.1,144.7,145.06,7984.0,141.9208,142.3131,141.9208,142.2739,7984.0
2024-03-19 15:05:00,144.99,144.99,144.81,144.83,5974.0,142.2052,142.2052,142.0287,142.0483,5974.0
2024-03-19 15:10:00,144.86,144.99,144.82,144.83,4744.0,142.0777,142.2052,142.0385,142.0483,4744.0
2024-03-19 15:15:00,144.78,144.87,144.57,144.79,6284.0,141.9993,142.0875,141.7933,142.0091,6284.0
2024-03-19 15:20:00,144.89,144.95,144.72,144.72,11480.0,142.1072,142.166,141.9404,141.9404,11480.0
2024-03-19 15:25:00,144.68,145.07,144.68,145.07,10054.0,141.9012,142.2837,141.9012,142.2837,10054.0
2024-03-19 15:30:00,145.13,145.35,145.0,145.28,7208.0,142.3426,142.5583,142.2151,142.4897,7208.0
2024-03-19 15:35:00,145.33,145.73,145.23,145.73,10916.0,142.5387,142.931,142.4406,142.931,10916.0
2024-03-19 15:40:00,145.78,145.98,145.68,145.84,18324.0,142.9801,143.1762,142.882,143.0389,18324.0
2024-03-19 15:45:00,145.84,145.85,145.68,145.83,23296.0,143.0389,143.0487,142.882,143.0291,23296.0
2024-03-19 15:50:00,145.84,146.2,145.66,146.2,41344.0,143.0389,143.392,142.8624,143.392,41344.0
2024-03-19 15:55:00,146.25,146.66,146.12,146.66,158376.0,143.441,143.8432,143.3135,143.8432,158376.0
2024-03-20 09:30:00,146.0,146.6,146.0,146.21,18380.0,143.1958,143.7843,143.1958,143.4018,18380.0
2024-03-20 09:35:00,146.21,146.21,145.39,145.62,12692.0,143.4018,143.4018,142.5976,142.8231,12692.0
2024-03-20 09:40:00,145.82,146.5,145.7,146.28,14476.0,143.0193,143.6862,142.9016,143.4705,14476.0
2024-03-20 09:45:00,146.27,146.49,146.26,146.26,2396.0,143.4607,143.6764,143.4509,143.4509,2396.0
2024-03-20 09:50:00,146.16,146.17,146.16,146.17,400.0,143.3528,143.3626,143.3528,143.3626,400.0
2024-03-20 09:55:00,146.29,146.37,146.29,146.37,1200.0,143.4803,143.5587,143.4803,143.5587,1200.0
2024-03-20 10:00:00,146.25,146.26,145.79,146.04,10644.0,143.441,143.4509,142.9899,143.2351,10644.0
2024-03-20 10:05:00,146.09,146.44,146.08,146.41,4006.0,143.2841,143.6274,143.2743,143.598,4006.0
2024-03-20 10:10:00,146.48,146.48,145.96,146.26,4428.0,143.6666,143.6666,143.1566,143.4509,4428.0
2024-03-20 10:15:00,146.16,146.49,146.15,146.49,2250.0,143.3528,143.6764,143.343,143.6764,2250.0
2024-03-20 10:20:00,146.29,146.89,146.25,146.7,6454.0,143.4803,144.0688,143.441,143.8824,6454.0
2024-03-20 10:25:00,146.7,146.87,146.6,146.78,8504.0,143.8824,144.0491,143.7843,143.9609,8504.0
2024-03-20 10:30:00,146.92,146.92,146.46,146.57,3694.0,144.0982,144.0982,143.647,143.7549,3694.0
2024-03-20 10:35:00,146.6,146.76,146.5,146.76,5340.0,143.7843,143.9412,143.6862,143.9412,5340.0
2024-03-20 10:40:00,146.74,146.9,146.66,146.9,3522.0,143.9216,144.0786,143.8432,144.0786,3522.0
2024-03-20 10:45:00,146.88,147.0,146.78,147.0,4588.0,144.0589,144.1766,143.9609,144.1766,4588.0
2024-03-20 10:50:00,147.15,147.25,147.13,147.22,10612.0,144.3238,144.4218,144.3041,144.3924,10612.0
2024-03-20 10:55:00,147.18,147.39,146.96,147.01,13078.0,144.3532,144.5591,144.1374,144.1864,13078.0
2024-03-20 11:00:00,147.03,147.03,146.75,146.87,4776.0,144.2061,144.2061,143.9314,144.0491,4776.0
2024-03-20 11:05:00,146.85,147.16,146.79,146.94,15718.0,144.0295,144.3336,143.9707,144.1178,15718.0
2024-03-20 11:10:00,147.0,147.0,146.63,146.63,5600.0,144.1766,144.1766,143.8137,143.8137,5600.0
2024-03-20 11:15:00,146.57,146.64,146.26,146.3,6998.0,143.7549,143.8236,143.4509,143.4901,6998.0
2024-03-20 11:20:00,146.35,146.45,146.25,146.25,3818.0,143.5391,143.6372,143.441,143.441,3818.0
2024-03-20 11:25:00,146.26,146.36,146.23,146.29,2600.0,143.4509,143.5489,143.4214,143.4803,2600.0
2024-03-20 11:30:00,146.28,146.28,146.14,146.21,5450.0,143.4705,143.4705,143.3332,143.4018,5450.0
2024-03-20 11:35:00,146.24,146.47,146.24,146.38,4040.0,143.4312,143.6568,143.4312,143.5685,4040.0
2024-03-20 11:40:00,146.35,146.35,145.94,145.95,6932.0,143.5391,143.5391,143.137,143.1468,6932.0
2024-03-20 11:45:00,145.9,146.0,145.61,146.0,4614.0,143.0978,143.1958,142.8133,143.1958,4614.0
2024-03-20 11:50:00,146.01,146.19,145.89,145.89,3264.0,143.2057,143.3822,143.088,143.088,3264.0
2024-03-20 11:55:00,145.87,146.02,145.77,145.91,4882.0,143.0683,143.2155,142.9703,143.1076,4882.0
2024-03-20 12:00:00,145.9,146.01,145.84,145.93,800.0,143.0978,143.2057,143.0389,143.1272,800.0
2024-03-20 12:05:00,146.02,146.03,145.82,145.9,3430.0,143.2155,143.2253,143.0193,143.0978,3430.0
2024-03-20 12:10:00,145.91,145.98,145.82,145.82,1400.0,143.1076,143.1762,143.0193,143.0193,1400.0
2024-03-20 12:15:00,145.9,145.99,145.85,145.89,4000.0,143.0978,143.186,143.0487,143.088,4000.0
2024-03-20 12:20:00,145.95,146.02,145.89,145.89,4886.0,143.1468,143.2155,143.088,143.088,4886.0
2024-03-20 12:25:00,145.82,145.83,145.76,145.78,6694.0,143.0193,143.0291,142.9605,142.9801,6694.0
2024-03-20 12:30:00,145.76,145.78,145.67,145.78,848.0,142.9605,142.9801,142.8722,142.9801,848.0
2024-03-20 12:35:00,145.67,145.88,145.67,145.75,2500.0,142.8722,143.0781,142.8722,142.9506,2500.0
2024-03-20 12:40:00,145.72,145.88,145.72,145.88,2214.0,142.9212,143.0781,142.9212,143.0781,2214.0
2024-03-20 12:45:00,145.84,145.9,145.79,145.81,3592.0,143.0389,143.0978,142.9899,143.0095,3592.0
2024-03-20 12:50:00,145.79,145.84,145.79,145.84,1400.0,142.9899,143.0389,142.9899,143.0389,1400.0
2024-03-20 12:55:00,145.99,146.07,145.98,146.0,3602.0,143.186,143.2645,143.1762,143.1958,3602.0
2024-03-20 13:00:00,146.01,146.01,145.87,145.88,2098.0,143.2057,143.2057,143.0683,143.0781,2098.0
2024-03-20 13:05:00,145.87,145.87,145.79,145.79,2000.0,143.0683,143.0683,142.9899,142.9899,2000.0
2024-03-20 13:10:00,145.84,145.86,145.77,145.78,2580.0,143.0389,143.0585,142.9703,142.9801,2580.0
2024-03-20 13:15:00,145.76,145.94,145.76,145.92,2052.0,142.9605,143.137,142.9605,143.1174,2052.0
2024-03-20 13:20:00,145.87,145.92,145.82,145.82,1626.0,143.0683,143.1174,143.0193,143.0193,1626.0
2024-03-20 13:25:00,145.82,146.01,145.78,145.88,5198.0,143.0193,143.2057,142.9801,143.0781,5198.0
2024-03-20 13:30:00,145.86,145.93,145.83,145.83,1800.0,143.0585,143.1272,143.0291,143.0291,1800.0
2024-03-20 13:35:00,145.94,145.98,145.87,145.87,3656.0,143.137,143.1762,143.0683,143.0683,3656.0
2024-03-20 13:40:00,145.89,145.96,145.83,145.95,2800.0,143.088,143.1566,143.0291,143.1468,2800.0
2024-03-20 13:45:00,145.87,146.06,145.87,146.06,4102.0,143.0683,143.2547,143.0683,143.2547,4102.0
2024-03-20 13:50:00,146.03,146.06,145.82,145.86,5664.0,143.2253,143.2547,143.0193,143.0585,5664.0
2024-03-20 13:55:00,145.91,145.96,145.81,145.87,3216.0,143.1076,143.1566,143.0095,143.0683,3216.0
2024-03-20 14:00:00,145.88,146.88,145.88,146.88,17186.0,143.0781,144.0589,143.0781,144.0589,17186.0
2024-03-20 14:05:00,146.82,147.09,146.27,146.27,11816.0,144.0001,144.2649,143.4607,143.4607,11816.0
2024-03-20 14:10:00,146.25,146.68,146.24,146.47,5012.0,143.441,143.8628,143.4312,143.6568,5012.0
2024-03-20 14:15:00,146.51,146.51,146.14,146.15,3206.0,143.696,143.696,143.3332,143.343,3206.0
2024-03-20 14:20:00,146.25,146.48,146.24,146.24,5660.0,143.441,143.6666,143.4312,143.4312,5660.0
2024-03-20 14:25:00,146.39,146.95,146.32,146.95,15918.0,143.5784,144.1276,143.5097,144.1276,15918.0
2024-03-20 14:30:00,146.96,147.06,146.13,146.13,22578.0,144.1374,144.2355,143.3233,143.3233,22578.0
2024-03-20 14:35:00,146.02,147.0,146.02,146.85,4660.0,143.2155,144.1766,143.2155,144.0295,4660.0
2024-03-20 14:40:00,147.16,147.25,146.65,146.97,7168.0,144.3336,144.4218,143.8334,144.1472,7168.0
2024-03-20 14:45:00,147.13,147.79,147.04,147.78,7250.0,144.3041,144.9515,144.2159,144.9417,7250.0
2024-03-20 14:50:00,147.65,147.73,147.33,147.43,8476.0,144.8142,144.8926,144.5003,144.5984,8476.0
2024-03-20 14:55:00,147.51,147.84,147.44,147.54,6012.0,144.6768,145.0005,144.6082,144.7063,6012.0
2024-03-20 15:00:00,147.41,147.56,147.33,147.33,1032.0,144.5788,144.7259,144.5003,144.5003,1032.0
2024-03-20 15:05:00,147.58,147.81,147.35,147.78,5466.0,144.7455,144.9711,144.5199,144.9417,5466.0
2024-03-20 15:10:00,147.84,147.84,147.42,147.43,2800.0,145.0005,145.0005,144.5886,144.5984,2800.0
2024-03-20 15:15:00,147.37,147.88,147.23,147.88,6020.0,144.5395,145.0397,144.4022,145.0397,6020.0
2024-03-20 15:20:00,147.89,147.89,147.63,147.63,3200.0,145.0495,145.0495,144.7945,144.7945,3200.0
2024-03-20 15:25:00,147.58,147.91,147.57,147.85,4616.0,144.7455,145.0692,144.7357,145.0103,4616.0
2024-03-20 15:30:00,147.83,148.04,147.83,147.97,8028.0,144.9907,145.1967,144.9907,145.128,8028.0
2024-03-20 15:35:00,147.94,148.03,147.53,147.6,6386.0,145.0986,145.1869,144.6965,144.7651,6386.0
2024-03-20 15:40:00,147.7,147.7,147.13,147.33,11826.0,144.8632,144.8632,144.3041,144.5003,11826.0
2024-03-20 15:45:00,147.31,147.39,147.08,147.08,12268.0,144.4807,144.5591,144.2551,144.2551,12268.0
2024-03-20 15:50:00,147.11,147.37,146.95,147.35,25066.0,144.2845,144.5395,144.1276,144.5199,25066.0
2024-03-20 15:55:00,147.44,147.68,147.26,147.53,75662.0,144.6082,144.8436,144.4316,144.6965,75662.0
2024-03-21 09:30:00,149.42,150.2,148.79,150.16,26558.0,146.5502,147.3152,145.9323,147.2759,26558.0
2024-03-21 09:35:00,149.79,150.43,149.18,150.43,23464.0,146.9131,147.5408,146.3148,147.5408,23464.0
2024-03-21 09:40:00,150.37,150.73,150.2,150.6,10290.0,147.4819,147.835,147.3152,147.7075,10290.0
2024-03-21 09:45:00,150.6,151.12,150.6,150.88,15282.0,147.7075,148.2175,147.7075,147.9821,15282.0
2024-03-21 09:50:00,150.88,152.0,150.77,152.0,41588.0,147.9821,149.0806,147.8742,149.0806,41588.0
2024-03-21 09:55:00,152.03,152.42,151.89,152.36,16928.0,149.11,149.4925,148.9727,149.4337,16928.0
2024-03-21 10:00:00,152.25,152.47,151.72,152.47,32402.0,149.3258,149.5416,148.806,149.5416,32402.0
2024-03-21 10:05:00,152.49,153.08,152.34,153.08,23168.0,149.5612,150.1399,149.4141,150.1399,23168.0
2024-03-21 10:10:00,153.12,153.22,152.41,152.85,56598.0,150.1791,150.2772,149.4827,149.9143,56598.0
2024-03-21 10:15:00,152.67,153.94,152.67,153.55,29166.0,149.7377,150.9833,149.7377,150.6008,29166.0
2024-03-21 10:20:00,153.58,153.6,153.13,153.14,22094.0,150.6303,150.6499,150.1889,150.1987,22094.0
2024-03-21 10:25:00,153.14,153.63,153.04,153.53,22058.0,150.1987,150.6793,150.1006,150.5812,22058.0
2024-03-21 10:30:00,153.56,153.56,153.06,153.4,10170.0,150.6106,150.6106,150.1202,150.4537,10170.0
2024-03-21 10:35:00,153.38,153.76,153.22,153.46,12154.0,150.4341,150.8068,150.2772,150.5126,12154.0
2024-03-21 10:40:00,153.37,153.42,152.91,153.25,22744.0,150.4243,150.4733,149.9731,150.3066,22744.0
2024-03-21 10:45:00,153.38,154.1,153.38,154.0,13482.0,150.4341,151.1403,150.4341,151.0422,13482.0
2024-03-21 10:50:00,154.13,154.39,154.1,154.34,16906.0,151.1697,151.4247,151.1403,151.3757,16906.0
2024-03-21 10:55:00,154.35,154.79,154.14,154.54,21630.0,151.3855,151.817,151.1795,151.5718,21630.0
2024-03-21 11:00:00,154.65,154.83,154.54,154.7,27042.0,151.6797,151.8563,151.5718,151.7287,27042.0
2024-03-21 11:05:00,154.6,154.78,154.39,154.62,14808.0,151.6307,151.8072,151.4247,151.6503,14808.0
2024-03-21 11:10:00,154.62,154.88,154.49,154.73,16268.0,151.6503,151.9053,151.5228,151.7582,16268.0
2024-03-21 11:15:00,154.8,155.12,154.65,154.95,18484.0,151.8268,152.1407,151.6797,151.9739,18484.0
2024-03-21 11:20:00,154.93,155.17,154.92,154.98,51292.0,151.9543,152.1897,151.9445,152.0034,51292.0
2024-03-21 11:25:00,154.98,155.38,154.98,155.29,20644.0,152.0034,152.3957,152.0034,152.3074,20644.0
2024-03-21 11:30:00,155.26,155.27,154.68,154.73,21628.0,152.278,152.2878,151.7091,151.7582,21628.0
2024-03-21 11:35:00,154.81,154.98,154.3,154.35,15438.0,151.8366,152.0034,151.3364,151.3855,15438.0
2024-03-21 11:40:00,154.26,154.77,154.26,154.77,8980.0,151.2972,151.7974,151.2972,151.7974,8980.0
2024-03-21 11:45:00,154.75,154.85,154.28,154.35,15738.0,151.7778,151.8759,151.3168,151.3855,15738.0
2024-03-21 11:50:00,154.42,154.76,154.42,154.75,7258.0,151.4541,151.7876,151.4541,151.7778,7258.0
2024-03-21 11:55:00,154.65,154.79,154.47,154.58,17322.0,151.6797,151.817,151.5032,151.6111,17322.0
2024-03-21 12:00:00,154.63,154.63,154.18,154.18,15270.0,151.6601,151.6601,151.2187,151.2187,15270.0
2024-03-21 12:05:00,154.06,154.19,153.91,154.19,6158.0,151.101,151.2285,150.9539,151.2285,6158.0
2024-03-21 12:10:00,154.27,154.88,154.25,154.87,10682.0,151.307,151.9053,151.2874,151.8955,10682.0
2024-03-21 12:15:00,154.79,154.91,154.63,154.9,8716.0,151.817,151.9347,151.6601,151.9249,8716.0
2024-03-21 12:20:00,154.91,155.26,154.75,155.26,22514.0,151.9347,152.278,151.7778,152.278,22514.0
2024-03-21 12:25:00,155.26,155.57,155.2,155.44,10688.0,152.278,152.582,152.2191,152.4545,10688.0
2024-03-21 12:30:00,155.51,155.58,155.09,155.16,13188.0,152.5232,152.5918,152.1113,152.1799,13188.0
2024-03-21 12:35:00,155.16,155.28,154.74,154.74,6398.0,152.1799,152.2976,151.768,151.768,6398.0
2024-03-21 12:40:00,154.86,154.87,154.62,154.74,7716.0,151.8857,151.8955,151.6503,151.768,7716.0
2024-03-21 12:45:00,154.73,154.85,154.54,154.78,9426.0,151.7582,151.8759,151.5718,151.8072,9426.0
2024-03-21 12:50:00,154.83,155.07,154.77,154.93,8178.0,151.8563,152.0916,151.7974,151.9543,8178.0
2024-03-21 12:55:00,154.98,155.31,154.92,155.21,11644.0,152.0034,152.327,151.9445,152.229,11644.0
2024-03-21 13:00:00,155.2,155.23,154.76,154.81,10946.0,152.2191,152.2486,151.7876,151.8366,10946.0
2024-03-21 13:05:00,154.83,154.89,154.64,154.81,10110.0,151.8563,151.9151,151.6699,151.8366,10110.0
2024-03-21 13:10:00,154.88,155.02,154.73,154.94,8902.0,151.9053,152.0426,151.7582,151.9641,8902.0
2024-03-21 13:15:00,154.85,155.11,154.77,155.07,5410.0,151.8759,152.1309,151.7974,152.0916,5410.0
2024-03-21 13:20:00,155.1,155.31,154.99,155.04,14264.0,152.1211,152.327,152.0132,152.0622,14264.0
2024-03-21 13:25:00,155.05,155.21,155.01,155.01,7012.0,152.072,152.229,152.0328,152.0328,7012.0
2024-03-21 13:30:00,154.99,155.02,154.78,154.97,9664.0,152.0132,152.0426,151.8072,151.9936,9664.0
2024-03-21 13:35:00,154.97,155.16,154.9,155.01,8854.0,151.9936,152.1799,151.9249,152.0328,8854.0
2024-03-21 13:40:00,154.99,155.09,154.94,155.06,7638.0,152.0132,152.1113,151.9641,152.0818,7638.0
2024-03-21 13:45:00,154.96,154.99,154.77,154.9,11950.0,151.9838,152.0132,151.7974,151.9249,11950.0
2024-03-21 13:50:00,154.98,155.0,154.72,154.81,15134.0,152.0034,152.023,151.7484,151.8366,15134.0
2024-03-21 13:55:00,154.81,155.02,154.78,155.02,7972.0,151.8366,152.0426,151.8072,152.0426,7972.0
2024-03-21 14:00:00,154.93,155.07,154.78,154.99,16726.0,151.9543,152.0916,151.8072,152.0132,16726.0
2024-03-21 14:05:00,155.02,155.12,154.58,154.78,10458.0,152.0426,152.1407,151.6111,151.8072,10458.0
2024-03-21 14:10:00,154.78,154.85,154.6,154.67,9748.0,151.8072,151.8759,151.6307,151.6993,9748.0
2024-03-21 14:15:00,154.7,154.7,153.97,154.08,18350.0,151.7287,151.7287,151.0128,151.1207,18350.0
2024-03-21 14:20:00,154.04,154.19,154.0,154.1,4292.0,151.0814,151.2285,151.0422,151.1403,4292.0
2024-03-21 14:25:00,154.01,154.57,154.01,154.48,24002.0,151.052,151.6012,151.052,151.513,24002.0
2024-03-21 14:30:00,154.58,154.64,154.09,154.09,13262.0,151.6111,151.6699,151.1305,151.1305,13262.0
2024-03-21 14:35:00,154.0,154.12,153.79,154.11,8240.0,151.0422,151.1599,150.8362,151.1501,8240.0
2024-03-21 14:40:00,153.95,154.27,153.95,154.18,14780.0,150.9932,151.307,150.9932,151.2187,14780.0
2024-03-21 14:45:00,154.28,154.54,154.21,154.33,9562.0,151.3168,151.5718,151.2482,151.3659,9562.0
2024-03-21 14:50:00,154.4,154.45,154.22,154.34,9674.0,151.4345,151.4835,151.258,151.3757,9674.0
2024-03-21 14:55:00,154.4,154.43,154.17,154.42,14462.0,151.4345,151.4639,151.2089,151.4541,14462.0
2024-03-21 15:00:00,154.44,154.7,154.44,154.62,21236.0,151.4737,151.7287,151.4737,151.6503,21236.0
2024-03-21 15:05:00,154.67,154.91,154.6,154.73,20450.0,151.6993,151.9347,151.6307,151.7582,20450.0
2024-03-21 15:10:00,154.68,155.17,154.63,155.03,14920.0,151.7091,152.1897,151.6601,152.0524,14920.0
2024-03-21 15:15:00,155.11,155.19,154.81,154.97,30444.0,152.1309,152.2093,151.8366,151.9936,30444.0
2024-03-21 15:20:00,155.03,155.09,154.91,154.98,24648.0,152.0524,152.1113,151.9347,152.0034,24648.0
2024-03-21 15:25:00,155.09,155.6,155.07,155.53,15104.0,152.1113,152.6115,152.0916,152.5428,15104.0
2024-03-21 15:30:00,155.59,155.69,155.44,155.57,25356.0,152.6017,152.6997,152.4545,152.582,25356.0
2024-03-21 15:35:00,155.57,155.78,155.32,155.38,25922.0,152.582,152.788,152.3368,152.3957,25922.0
2024-03-21 15:40:00,155.37,155.81,155.37,155.74,33306.0,152.3859,152.8174,152.3859,152.7488,33306.0
2024-03-21 15:45:00,155.79,155.88,155.46,155.47,33640.0,152.7978,152.8861,152.4742,152.484,33640.0
2024-03-21 15:50:00,155.51,156.22,155.43,156.19,69754.0,152.5232,153.2196,152.4447,153.1901,69754.0
2024-03-21 15:55:00,156.22,156.65,156.11,156.57,247790.0,153.2196,153.6413,153.1117,153.5628,247790.0
2024-03-22 09:30:00,155.0,156.5,155.0,155.99,31292.0,152.023,153.4942,152.023,152.994,31292.0
2024-03-22 09:35:00,156.37,156.67,156.13,156.17,13858.0,153.3667,153.6609,153.1313,153.1705,13858.0
2024-03-22 09:40:00,156.04,157.01,156.04,156.77,9172.0,153.043,153.9944,153.043,153.759,9172.0
2024-03-22 09:45:00,156.86,157.6,156.79,157.32,27376.0,153.8473,154.573,153.7786,154.2984,27376.0
2024-03-22 09:50:00,157.38,157.68,157.09,157.62,18686.0,154.3573,154.6515,154.0728,154.5927,18686.0
2024-03-22 09:55:00,157.5,157.5,156.85,157.27,17602.0,154.475,154.475,153.8375,154.2494,17602.0
2024-03-22 10:00:00,157.11,157.43,156.37,157.27,14630.0,154.0925,154.4063,153.3667,154.2494,14630.0
2024-03-22 10:05:00,157.21,157.44,156.77,157.08,7758.0,154.1905,154.4161,153.759,154.063,7758.0
2024-03-22 10:10:00,157.09,157.67,157.08,157.61,9200.0,154.0728,154.6417,154.063,154.5829,9200.0
2024-03-22 10:15:00,157.51,157.56,157.31,157.55,4214.0,154.4848,154.5338,154.2886,154.524,4214.0
2024-03-22 10:20:00,157.47,157.74,157.26,157.6,16650.0,154.4455,154.7104,154.2396,154.573,16650.0
2024-03-22 10:25:00,157.65,157.73,157.29,157.44,19614.0,154.6221,154.7006,154.269,154.4161,19614.0
2024-03-22 10:30:00,157.62,157.99,157.53,157.97,9300.0,154.5927,154.9556,154.5044,154.9359,9300.0
2024-03-22 10:35:00,157.82,158.09,157.74,157.79,11760.0,154.7888,155.0536,154.7104,154.7594,11760.0
2024-03-22 10:40:00,157.88,157.96,157.37,157.54,17308.0,154.8477,154.9261,154.3475,154.5142,17308.0
2024-03-22 10:45:00,157.56,157.56,157.03,157.41,15212.0,154.5338,154.5338,154.014,154.3867,15212.0
2024-03-22 10:50:00,157.56,157.64,157.28,157.58,6298.0,154.5338,154.6123,154.2592,154.5534,6298.0
2024-03-22 10:55:00,157.64,157.64,157.41,157.42,5332.0,154.6123,154.6123,154.3867,154.3965,5332.0
2024-03-22 11:00:00,157.46,157.57,157.38,157.52,8576.0,154.4357,154.5436,154.3573,154.4946,8576.0
2024-03-22 11:05:00,157.59,157.72,157.18,157.18,16346.0,154.5632,154.6907,154.1611,154.1611,16346.0
2024-03-22 11:10:00,157.19,157.25,157.0,157.02,10862.0,154.1709,154.2298,153.9846,154.0042,10862.0
2024-03-22 11:15:00,157.01,157.01,156.67,156.77,3618.0,153.9944,153.9944,153.6609,153.759,3618.0
2024-03-22 11:20:00,156.88,157.2,156.88,157.19,10558.0,153.8669,154.1807,153.8669,154.1709,10558.0
2024-03-22 11:25:00,157.33,157.39,157.15,157.33,4566.0,154.3082,154.3671,154.1317,154.3082,4566.0
2024-03-22 11:30:00,157.33,157.38,157.19,157.27,6012.0,154.3082,154.3573,154.1709,154.2494,6012.0
2024-03-22 11:35:00,157.27,157.34,156.96,157.01,9658.0,154.2494,154.318,153.9453,153.9944,9658.0
2024-03-22 11:40:00,157.08,157.11,156.96,157.11,6528.0,154.063,154.0925,153.9453,154.0925,6528.0
2024-03-22 11:45:00,156.99,156.99,156.58,156.79,6616.0,153.9748,153.9748,153.5726,153.7786,6616.0
2024-03-22 11:50:00,156.9,157.07,156.79,156.79,2744.0,153.8865,154.0532,153.7786,153.7786,2744.0
2024-03-22 11:55:00,156.88,156.98,156.79,156.93,1200.0,153.8669,153.965,153.7786,153.9159,1200.0
2024-03-22 12:00:00,156.93,157.2,156.92,157.17,10224.0,153.9159,154.1807,153.9061,154.1513,10224.0
2024-03-22 12:05:00,157.19,157.41,157.19,157.35,5098.0,154.1709,154.3867,154.1709,154.3279,5098.0
2024-03-22 12:10:00,157.33,157.54,157.33,157.5,8500.0,154.3082,154.5142,154.3082,154.475,8500.0
2024-03-22 12:15:00,157.58,157.58,157.34,157.44,12242.0,154.5534,154.5534,154.318,154.4161,12242.0
2024-03-22 12:20:00,157.43,157.56,157.39,157.56,5680.0,154.4063,154.5338,154.3671,154.5338,5680.0
2024-03-22 12:25:00,157.57,157.63,157.36,157.42,10838.0,154.5436,154.6025,154.3377,154.3965,10838.0
2024-03-22 12:30:00,157.25,157.41,157.08,157.24,5222.0,154.2298,154.3867,154.063,154.22,5222.0
2024-03-22 12:35:00,157.02,157.23,157.02,157.21,3758.0,154.0042,154.2102,154.0042,154.1905,3758.0
2024-03-22 12:40:00,157.21,157.35,157.21,157.35,4074.0,154.1905,154.3279,154.1905,154.3279,4074.0
2024-03-22 12:45:00,157.41,157.42,157.2,157.27,9168.0,154.3867,154.3965,154.1807,154.2494,9168.0
2024-03-22 12:50:00,157.28,157.71,157.27,157.7,13770.0,154.2592,154.6809,154.2494,154.6711,13770.0
2024-03-22 12:55:00,157.6,157.62,157.37,157.38,3378.0,154.573,154.5927,154.3475,154.3573,3378.0
2024-03-22 13:00:00,157.26,157.26,157.1,157.16,2700.0,154.2396,154.2396,154.0827,154.1415,2700.0
2024-03-22 13:05:00,157.21,157.21,156.88,156.97,4724.0,154.1905,154.1905,153.8669,153.9551,4724.0
2024-03-22 13:10:00,156.93,157.02,156.85,156.88,6556.0,153.9159,154.0042,153.8375,153.8669,6556.0
2024-03-22 13:15:00,156.82,156.88,156.67,156.85,5624.0,153.808,153.8669,153.6609,153.8375,5624.0
2024-03-22 13:20:00,156.78,156.81,156.55,156.55,3220.0,153.7688,153.7982,153.5432,153.5432,3220.0
2024-03-22 13:25:00,156.64,156.64,156.53,156.56,2200.0,153.6315,153.6315,153.5236,153.553,2200.0
2024-03-22 13:30:00,156.54,156.57,156.41,156.45,3148.0,153.5334,153.5628,153.4059,153.4451,3148.0
2024-03-22 13:35:00,156.52,156.61,156.45,156.48,3002.0,153.5138,153.6021,153.4451,153.4746,3002.0
2024-03-22 13:40:00,156.59,156.59,156.17,156.35,4960.0,153.5824,153.5824,153.1705,153.3471,4960.0
2024-03-22 13:45:00,156.38,156.42,156.31,156.31,2300.0,153.3765,153.4157,153.3078,153.3078,2300.0
2024-03-22 13:50:00,156.28,156.31,156.19,156.22,3900.0,153.2784,153.3078,153.1901,153.2196,3900.0
2024-03-22 13:55:00,156.21,156.21,155.52,155.52,9438.0,153.2097,153.2097,152.533,152.533,9438.0
2024-03-22 14:00:00,155.54,155.54,155.1,155.1,11462.0,152.5526,152.5526,152.1211,152.1211,11462.0
2024-03-22 14:05:00,155.18,155.62,155.05,155.53,12252.0,152.1995,152.6311,152.072,152.5428,12252.0
2024-03-22 14:10:00,155.54,155.59,155.24,155.25,12806.0,152.5526,152.6017,152.2584,152.2682,12806.0
2024-03-22 14:15:00,155.23,155.59,155.23,155.45,6338.0,152.2486,152.6017,152.2486,152.4643,6338.0
2024-03-22 14:20:00,155.53,155.62,155.45,155.57,3712.0,152.5428,152.6311,152.4643,152.582,3712.0
2024-03-22 14:25:00,155.68,155.8,155.65,155.76,7290.0,152.6899,152.8076,152.6605,152.7684,7290.0
2024-03-22 14:30:00,155.76,155.83,155.72,155.79,2168.0,152.7684,152.837,152.7292,152.7978,2168.0
2024-03-22 14:35:00,155.77,155.78,155.62,155.67,3514.0,152.7782,152.788,152.6311,152.6801,3514.0
2024-03-22 14:40:00,155.68,156.23,155.68,156.22,11900.0,152.6899,153.2294,152.6899,153.2196,11900.0
2024-03-22 14:45:00,156.29,156.29,156.13,156.18,2600.0,153.2882,153.2882,153.1313,153.1803,2600.0
2024-03-22 14:50:00,156.13,156.17,155.54,155.65,7192.0,153.1313,153.1705,152.5526,152.6605,7192.0
2024-03-22 14:55:00,155.65,156.1,155.64,156.1,11746.0,152.6605,153.1019,152.6507,153.1019,11746.0
2024-03-22 15:00:00,156.15,156.15,155.91,155.91,3774.0,153.1509,153.1509,152.9155,152.9155,3774.0
2024-03-22 15:05:00,156.0,156.09,155.91,156.08,1400.0,153.0038,153.0921,152.9155,153.0822,1400.0
2024-03-22 15:10:00,155.94,156.08,155.75,155.77,9862.0,152.9449,153.0822,152.7586,152.7782,9862.0
2024-03-22 15:15:00,155.77,155.77,155.46,155.72,17270.0,152.7782,152.7782,152.4742,152.7292,17270.0
2024-03-22 15:20:00,155.81,155.88,155.64,155.73,7600.0,152.8174,152.8861,152.6507,152.739,7600.0
2024-03-22 15:25:00,155.67,156.25,155.65,156.19,8764.0,152.6801,153.249,152.6605,153.1901,8764.0
2024-03-22 15:30:00,156.25,156.25,156.08,156.12,5400.0,153.249,153.249,153.0822,153.1215,5400.0
2024-03-22 15:35:00,156.22,156.22,155.85,156.1,12636.0,153.2196,153.2196,152.8567,153.1019,12636.0
2024-03-22 15:40:00,156.17,156.25,156.01,156.1,16930.0,153.1705,153.249,153.0136,153.1019,16930.0
2024-03-22 15:45:00,156.09,156.1,155.85,155.97,15620.0,153.0921,153.1019,152.8567,152.9744,15620.0
2024-03-22 15:50:00,156.0,156.21,155.9,156.07,41844.0,153.0038,153.2097,152.9057,153.0724,41844.0
2024-03-22 15:55:00,156.08,156.34,155.95,156.27,163478.0,153.0822,153.3372,152.9547,153.2686,163478.0
2024-03-25 09:30:00,157.0,158.83,156.68,158.41,45994.0,153.9846,155.7794,153.6707,155.3675,45994.0
2024-03-25 09:35:00,158.15,158.46,157.5,157.54,16248.0,155.1125,155.4165,154.475,154.5142,16248.0
2024-03-25 09:40:00,157.48,157.48,156.74,156.89,14436.0,154.4554,154.4554,153.7296,153.8767,14436.0
2024-03-25 09:45:00,156.79,157.1,156.53,157.1,5870.0,153.7786,154.0827,153.5236,154.0827,5870.0
2024-03-25 09:50:00,156.91,157.95,156.77,157.72,13340.0,153.8963,154.9163,153.759,154.6907,13340.0
2024-03-25 09:55:00,157.76,157.97,157.57,157.78,21532.0,154.73,154.9359,154.5436,154.7496,21532.0
2024-03-25 10:00:00,157.78,157.87,157.14,157.21,34902.0,154.7496,154.8379,154.1219,154.1905,34902.0
2024-03-25 10:05:00,157.06,157.07,156.48,156.71,14258.0,154.0434,154.0532,153.4746,153.7001,14258.0
2024-03-25 10:10:00,156.75,156.88,156.51,156.58,14272.0,153.7394,153.8669,153.504,153.5726,14272.0
2024-03-25 10:15:00,156.51,156.99,156.46,156.99,7212.0,153.504,153.9748,153.4549,153.9748,7212.0
2024-03-25 10:20:00,156.63,156.95,156.58,156.67,17604.0,153.6217,153.9355,153.5726,153.6609,17604.0
2024-03-25 10:25:00,156.65,156.65,156.45,156.52,7246.0,153.6413,153.6413,153.4451,153.5138,7246.0
2024-03-25 10:30:00,156.58,156.58,156.17,156.21,10268.0,153.5726,153.5726,153.1705,153.2097,10268.0
2024-03-25 10:35:00,156.1,156.34,156.1,156.13,2800.0,153.1019,153.3372,153.1019,153.1313,2800.0
2024-03-25 10:40:00,156.1,156.15,155.88,155.89,6586.0,153.1019,153.1509,152.8861,152.8959,6586.0
2024-03-25 10:45:00,156.0,156.33,155.94,156.33,4286.0,153.0038,153.3274,152.9449,153.3274,4286.0
2024-03-25 10:50:00,156.35,156.59,156.35,156.49,7800.0,153.3471,153.5824,153.3471,153.4844,7800.0
2024-03-25 10:55:00,156.49,156.54,156.28,156.31,11060.0,153.4844,153.5334,153.2784,153.3078,11060.0
2024-03-25 11:00:00,156.33,156.42,156.18,156.19,4428.0,153.3274,153.4157,153.1803,153.1901,4428.0
2024-03-25 11:05:00,156.18,156.18,155.88,155.9,6400.0,153.1803,153.1803,152.8861,152.9057,6400.0
2024-03-25 11:10:00,155.85,156.02,155.85,156.0,2220.0,152.8567,153.0234,152.8567,153.0038,2220.0
2024-03-25 11:15:00,156.0,156.0,155.45,155.45,9466.0,153.0038,153.0038,152.4643,152.4643,9466.0
2024-03-25 11:20:00,155.35,155.39,154.97,155.35,5736.0,152.3663,152.4055,151.9936,152.3663,5736.0
2024-03-25 11:25:00,155.28,155.6,155.28,155.6,2956.0,152.2976,152.6115,152.2976,152.6115,2956.0
2024-03-25 11:30:00,155.58,155.58,155.37,155.46,7418.0,152.5918,152.5918,152.3859,152.4742,7418.0
2024-03-25 11:35:00,155.47,155.56,155.34,155.41,2612.0,152.484,152.5722,152.3565,152.4251,2612.0
2024-03-25 11:40:00,155.26,155.29,155.08,155.28,2468.0,152.278,152.3074,152.1014,152.2976,2468.0
2024-03-25 11:45:00,155.33,155.49,155.05,155.1,6262.0,152.3466,152.5036,152.072,152.1211,6262.0
2024-03-25 11:50:00,155.01,155.21,154.61,155.1,4902.0,152.0328,152.229,151.6405,152.1211,4902.0
2024-03-25 11:55:00,155.27,155.46,155.17,155.18,3446.0,152.2878,152.4742,152.1897,152.1995,3446.0
2024-03-25 12:00:00,155.04,155.4,155.02,155.4,5144.0,152.0622,152.4153,152.0426,152.4153,5144.0
2024-03-25 12:05:00,155.44,155.47,155.23,155.26,33240.0,152.4545,152.484,152.2486,152.278,33240.0
2024-03-25 12:10:00,155.26,155.71,155.22,155.5,19800.0,152.278,152.7193,152.2388,152.5134,19800.0
2024-03-25 12:15:00,155.43,155.43,155.12,155.12,10156.0,152.4447,152.4447,152.1407,152.1407,10156.0
2024-03-25 12:20:00,155.27,155.44,155.13,155.44,8966.0,152.2878,152.4545,152.1505,152.4545,8966.0
2024-03-25 12:25:00,155.32,155.32,155.09,155.1,5124.0,152.3368,152.3368,152.1113,152.1211,5124.0
2024-03-25 12:30:00,155.07,155.1,154.67,154.68,3158.0,152.0916,152.1211,151.6993,151.7091,3158.0
2024-03-25 12:35:00,154.69,154.99,154.69,154.96,5410.0,151.7189,152.0132,151.7189,151.9838,5410.0
2024-03-25 12:40:00,155.04,155.06,154.99,155.06,2004.0,152.0622,152.0818,152.0132,152.0818,2004.0
2024-03-25 12:45:00,155.03,155.29,154.9,155.05,19940.0,152.0524,152.3074,151.9249,152.072,19940.0
2024-03-25 12:50:00,155.03,155.18,154.96,155.08,28900.0,152.0524,152.1995,151.9838,152.1014,28900.0
2024-03-25 12:55:00,155.1,155.22,154.91,155.03,7198.0,152.1211,152.2388,151.9347,152.0524,7198.0
2024-03-25 13:00:00,155.03,155.3,155.02,155.21,4760.0,152.0524,152.3172,152.0426,152.229,4760.0
2024-03-25 13:05:00,155.24,155.26,155.12,155.16,4448.0,152.2584,152.278,152.1407,152.1799,4448.0
2024-03-25 13:10:00,155.15,155.23,155.11,155.12,3418.0,152.1701,152.2486,152.1309,152.1407,3418.0
2024-03-25 13:15:00,155.1,155.1,154.95,155.0,7452.0,152.1211,152.1211,151.9739,152.023,7452.0
2024-03-25 13:20:00,155.09,155.09,154.92,155.01,2800.0,152.1113,152.1113,151.9445,152.0328,2800.0
2024-03-25 13:25:00,154.99,155.13,154.91,155.09,6600.0,152.0132,152.1505,151.9347,152.1113,6600.0
2024-03-25 13:30:00,155.05,155.27,155.05,155.22,3488.0,152.072,152.2878,152.072,152.2388,3488.0
2024-03-25 13:35:00,155.28,155.32,155.14,155.2,4400.0,152.2976,152.3368,152.1603,152.2191,4400.0
2024-03-25 13:40:00,155.32,155.58,155.22,155.58,3960.0,152.3368,152.5918,152.2388,152.5918,3960.0
2024-03-25 13:45:00,155.64,156.06,155.6,155.93,3400.0,152.6507,153.0626,152.6115,152.9351,3400.0
2024-03-25 13:50:00,155.99,156.09,155.97,156.09,4488.0,152.994,153.0921,152.9744,153.0921,4488.0
2024-03-25 13:55:00,156.11,156.17,156.03,156.08,2646.0,153.1117,153.1705,153.0332,153.0822,2646.0
2024-03-25 14:00:00,156.17,156.25,155.87,155.93,6758.0,153.1705,153.249,152.8763,152.9351,6758.0
2024-03-25 14:05:00,155.94,156.03,155.88,155.88,3378.0,152.9449,153.0332,152.8861,152.8861,3378.0
2024-03-25 14:10:00,155.89,156.09,155.88,155.92,5014.0,152.8959,153.0921,152.8861,152.9253,5014.0
2024-03-25 14:15:00,155.97,156.05,155.97,156.03,1600.0,152.9744,153.0528,152.9744,153.0332,1600.0
2024-03-25 14:20:00,155.99,156.05,155.94,155.94,2928.0,152.994,153.0528,152.9449,152.9449,2928.0
2024-03-25 14:25:00,155.93,156.11,155.77,156.06,11892.0,152.9351,153.1117,152.7782,153.0626,11892.0
2024-03-25 14:30:00,156.08,156.17,156.08,156.1,800.0,153.0822,153.1705,153.0822,153.1019,800.0
2024-03-25 14:35:00,156.23,156.32,156.15,156.2,2474.0,153.2294,153.3176,153.1509,153.1999,2474.0
2024-03-25 14:40:00,156.14,156.22,156.11,156.13,4420.0,153.1411,153.2196,153.1117,153.1313,4420.0
2024-03-25 14:45:00,156.16,156.2,156.04,156.04,2932.0,153.1607,153.1999,153.043,153.043,2932.0
2024-03-25 14:50:00,156.03,156.34,156.03,156.29,7250.0,153.0332,153.3372,153.0332,153.2882,7250.0
2024-03-25 14:55:00,156.4,156.51,156.18,156.18,8622.0,153.3961,153.504,153.1803,153.1803,8622.0
2024-03-25 15:00:00,156.25,156.25,155.92,156.04,4940.0,153.249,153.249,152.9253,153.043,4940.0
2024-03-25 15:05:00,156.08,156.1,155.9,155.92,3892.0,153.0822,153.1019,152.9057,152.9253,3892.0
2024-03-25 15:10:00,155.84,155.85,155.74,155.75,3020.0,152.8469,152.8567,152.7488,152.7586,3020.0
2024-03-25 15:15:00,155.76,155.89,155.63,155.64,4634.0,152.7684,152.8959,152.6409,152.6507,4634.0
2024-03-25 15:20:00,155.67,155.71,155.54,155.71,5480.0,152.6801,152.7193,152.5526,152.7193,5480.0
2024-03-25 15:25:00,155.71,155.96,155.7,155.9,5334.0,152.7193,152.9645,152.7095,152.9057,5334.0
2024-03-25 15:30:00,155.96,156.21,155.96,156.19,6098.0,152.9645,153.2097,152.9645,153.1901,6098.0
2024-03-25 15:35:00,156.19,156.23,155.92,155.96,7296.0,153.1901,153.2294,152.9253,152.9645,7296.0
2024-03-25 15:40:00,155.92,156.03,155.91,155.97,6632.0,152.9253,153.0332,152.9155,152.9744,6632.0
2024-03-25 15:45:00,155.97,156.08,155.5,155.54,23694.0,152.9744,153.0822,152.5134,152.5526,23694.0
2024-03-25 15:50:00,155.47,155.67,155.23,155.29,31972.0,152.484,152.6801,152.2486,152.3074,31972.0
2024-03-25 15:55:00,155.28,155.69,155.2,155.53,124066.0,152.2976,152.6997,152.2191,152.5428,124066.0
2024-03-26 09:30:00,155.41,157.46,155.15,156.73,32638.0,152.4251,154.4357,152.1701,153.7198,32638.0
2024-03-26 09:35:00,156.62,156.65,156.29,156.54,5394.0,153.6119,153.6413,153.2882,153.5334,5394.0
2024-03-26 09:40:00,156.45,157.1,156.31,156.39,16876.0,153.4451,154.0827,153.3078,153.3863,16876.0
2024-03-26 09:45:00,156.39,156.5,156.25,156.5,10012.0,153.3863,153.4942,153.249,153.4942,10012.0
2024-03-26 09:50:00,156.37,156.84,156.37,156.75,10156.0,153.3667,153.8276,153.3667,153.7394,10156.0
2024-03-26 09:55:00,156.76,157.03,156.22,156.42,8160.0,153.7492,154.014,153.2196,153.4157,8160.0
2024-03-26 10:00:00,156.1,156.12,155.4,155.54,6068.0,153.1019,153.1215,152.4153,152.5526,6068.0
2024-03-26 10:05:00,155.51,156.17,155.43,155.87,7772.0,152.5232,153.1705,152.4447,152.8763,7772.0
2024-03-26 10:10:00,156.07,156.17,155.9,156.16,6040.0,153.0724,153.1705,152.9057,153.1607,6040.0
2024-03-26 10:15:00,156.24,156.27,156.01,156.2,3802.0,153.2392,153.2686,153.0136,153.1999,3802.0
2024-03-26 10:20:00,156.08,156.42,155.85,156.07,4184.0,153.0822,153.4157,152.8567,153.0724,4184.0
2024-03-26 10:25:00,156.32,156.4,155.81,155.98,6218.0,153.3176,153.3961,152.8174,152.9842,6218.0
2024-03-26 10:30:00,155.84,156.14,155.72,156.08,8030.0,152.8469,153.1411,152.7292,153.0822,8030.0
2024-03-26 10:35:00,156.19,156.4,156.19,156.4,5664.0,153.1901,153.3961,153.1901,153.3961,5664.0
2024-03-26 10:40:00,156.41,156.41,155.97,156.05,3434.0,153.4059,153.4059,152.9744,153.0528,3434.0
2024-03-26 10:45:00,156.05,156.05,155.64,155.64,5554.0,153.0528,153.0528,152.6507,152.6507,5554.0
2024-03-26 10:50:00,155.71,156.0,155.71,155.98,4182.0,152.7193,153.0038,152.7193,152.9842,4182.0
2024-03-26 10:55:00,155.97,156.2,155.97,156.1,4196.0,152.9744,153.1999,152.9744,153.1019,4196.0
2024-03-26 11:00:00,156.15,156.16,156.0,156.05,2876.0,153.1509,153.1607,153.0038,153.0528,2876.0
2024-03-26 11:05:00,156.13,156.27,156.05,156.08,8752.0,153.1313,153.2686,153.0528,153.0822,8752.0
2024-03-26 11:10:00,156.02,156.02,155.92,155.94,800.0,153.0234,153.0234,152.9253,152.9449,800.0
2024-03-26 11:15:00,155.79,155.92,155.79,155.85,1600.0,152.7978,152.9253,152.7978,152.8567,1600.0
2024-03-26 11:20:00,155.93,156.17,155.93,156.17,4928.0,152.9351,153.1705,152.9351,153.1705,4928.0
2024-03-26 11:25:00,156.21,156.29,156.09,156.09,4600.0,153.2097,153.2882,153.0921,153.0921,4600.0
2024-03-26 11:30:00,156.03,156.03,155.93,155.93,2136.0,153.0332,153.0332,152.9351,152.9351,2136.0
2024-03-26 11:35:00,155.94,155.94,155.83,155.83,2850.0,152.9449,152.9449,152.837,152.837,2850.0
2024-03-26 11:40:00,155.77,156.23,155.77,156.19,4398.0,152.7782,153.2294,152.7782,153.1901,4398.0
2024-03-26 11:45:00,156.19,156.31,156.12,156.27,3234.0,153.1901,153.3078,153.1215,153.2686,3234.0
2024-03-26 11:50:00,156.25,156.29,156.11,156.28,2000.0,153.249,153.2882,153.1117,153.2784,2000.0
2024-03-26 11:55:00,156.29,156.41,156.21,156.21,5446.0,153.2882,153.4059,153.2097,153.2097,5446.0
2024-03-26 12:00:00,156.28,156.28,156.15,156.25,1214.0,153.2784,153.2784,153.1509,153.249,1214.0
2024-03-26 12:05:00,156.18,156.19,156.1,156.19,1522.0,153.1803,153.1901,153.1019,153.1901,1522.0
2024-03-26 12:10:00,156.17,156.17,156.12,156.13,1000.0,153.1705,153.1705,153.1215,153.1313,1000.0
2024-03-26 12:15:00,156.08,156.19,156.06,156.19,1544.0,153.0822,153.1901,153.0626,153.1901,1544.0
2024-03-26 12:20:00,156.1,156.12,156.04,156.09,1636.0,153.1019,153.1215,153.043,153.0921,1636.0
2024-03-26 12:25:00,156.1,156.1,155.94,156.04,4430.0,153.1019,153.1019,152.9449,153.043,4430.0
2024-03-26 12:30:00,156.03,156.1,156.03,156.07,2872.0,153.0332,153.1019,153.0332,153.0724,2872.0
2024-03-26 12:35:00,156.13,156.19,156.06,156.18,3644.0,153.1313,153.1901,153.0626,153.1803,3644.0
2024-03-26 12:40:00,156.16,156.25,156.15,156.16,2720.0,153.1607,153.249,153.1509,153.1607,2720.0
2024-03-26 12:45:00,156.22,156.4,156.22,156.4,800.0,153.2196,153.3961,153.2196,153.3961,800.0
2024-03-26 12:50:00,156.4,156.42,156.26,156.26,2004.0,153.3961,153.4157,153.2588,153.2588,2004.0
2024-03-26 12:55:00,156.19,156.43,156.19,156.43,3690.0,153.1901,153.4255,153.1901,153.4255,3690.0
2024-03-26 13:00:00,156.39,156.44,156.23,156.23,2452.0,153.3863,153.4353,153.2294,153.2294,2452.0
2024-03-26 13:05:00,156.22,156.26,155.79,155.79,19686.0,153.2196,153.2588,152.7978,152.7978,19686.0
2024-03-26 13:10:00,155.86,155.89,155.82,155.83,1690.0,152.8665,152.8959,152.8272,152.837,1690.0
2024-03-26 13:15:00,155.71,155.71,155.56,155.63,3098.0,152.7193,152.7193,152.5722,152.6409,3098.0
2024-03-26 13:20:00,155.54,155.73,155.54,155.73,4186.0,152.5526,152.739,152.5526,152.739,4186.0
2024-03-26 13:25:00,155.66,155.77,155.65,155.69,2234.0,152.6703,152.7782,152.6605,152.6997,2234.0
2024-03-26 13:30:00,155.72,155.75,155.63,155.72,3916.0,152.7292,152.7586,152.6409,152.7292,3916.0
2024-03-26 13:35:00,155.75,155.9,155.75,155.79,6352.0,152.7586,152.9057,152.7586,152.7978,6352.0
2024-03-26 13:40:00,155.79,155.9,155.67,155.68,2532.0,152.7978,152.9057,152.6801,152.6899,2532.0
2024-03-26 13:45:00,155.67,155.67,155.54,155.59,3160.0,152.6801,152.6801,152.5526,152.6017,3160.0
2024-03-26 13:50:00,155.61,155.88,155.58,155.88,3576.0,152.6213,152.8861,152.5918,152.8861,3576.0
2024-03-26 13:55:00,155.9,155.96,155.72,155.72,11564.0,152.9057,152.9645,152.7292,152.7292,11564.0
2024-03-26 14:00:00,155.74,155.9,155.68,155.73,1440.0,152.7488,152.9057,152.6899,152.739,1440.0
2024-03-26 14:05:00,155.73,155.87,155.73,155.85,3798.0,152.739,152.8763,152.739,152.8567,3798.0
2024-03-26 14:10:00,155.82,155.85,155.65,155.75,4778.0,152.8272,152.8567,152.6605,152.7586,4778.0
2024-03-26 14:15:00,155.83,155.84,155.54,155.55,4778.0,152.837,152.8469,152.5526,152.5624,4778.0
2024-03-26 14:20:00,155.54,155.6,155.54,155.6,400.0,152.5526,152.6115,152.5526,152.6115,400.0
2024-03-26 14:25:00,155.6,155.6,155.43,155.45,3000.0,152.6115,152.6115,152.4447,152.4643,3000.0
2024-03-26 14:30:00,155.41,155.41,154.88,154.9,14370.0,152.4251,152.4251,151.9053,151.9249,14370.0
2024-03-26 14:35:00,154.99,155.42,154.92,155.42,10212.0,152.0132,152.4349,151.9445,152.4349,10212.0
2024-03-26 14:40:00,155.4,155.56,155.37,155.55,7182.0,152.4153,152.5722,152.3859,152.5624,7182.0
2024-03-26 14:45:00,155.63,155.63,155.38,155.39,4302.0,152.6409,152.6409,152.3957,152.4055,4302.0
2024-03-26 14:50:00,155.27,155.67,155.27,155.67,4578.0,152.2878,152.6801,152.2878,152.6801,4578.0
2024-03-26 14:55:00,155.69,155.75,155.49,155.49,4600.0,152.6997,152.7586,152.5036,152.5036,4600.0
2024-03-26 15:00:00,155.46,155.48,155.39,155.48,1800.0,152.4742,152.4938,152.4055,152.4938,1800.0
2024-03-26 15:05:00,155.38,155.62,155.38,155.62,3646.0,152.3957,152.6311,152.3957,152.6311,3646.0
2024-03-26 15:10:00,155.58,155.67,155.27,155.27,5100.0,152.5918,152.6801,152.2878,152.2878,5100.0
2024-03-26 15:15:00,155.19,155.29,154.92,154.93,6214.0,152.2093,152.3074,151.9445,151.9543,6214.0
2024-03-26 15:20:00,154.95,155.1,154.94,155.09,6686.0,151.9739,152.1211,151.9641,152.1113,6686.0
2024-03-26 15:25:00,155.1,155.27,154.9,154.9,6948.0,152.1211,152.2878,151.9249,151.9249,6948.0
2024-03-26 15:30:00,154.98,154.98,154.71,154.82,8422.0,152.0034,152.0034,151.7386,151.8464,8422.0
2024-03-26 15:35:00,154.9,155.04,154.76,155.01,7518.0,151.9249,152.0622,151.7876,152.0328,7518.0
2024-03-26 15:40:00,154.94,155.02,154.68,154.8,17740.0,151.9641,152.0426,151.7091,151.8268,17740.0
2024-03-26 15:45:00,154.83,155.16,154.81,154.91,18428.0,151.8563,152.1799,151.8366,151.9347,18428.0
2024-03-26 15:50:00,154.85,154.94,154.75,154.9,20968.0,151.8759,151.9641,151.7778,151.9249,20968.0
2024-03-26 15:55:00,154.9,154.93,154.21,154.27,86614.0,151.9249,151.9543,151.2482,151.307,86614.0
2024-03-27 09:30:00,156.47,157.54,155.92,157.2,45904.0,153.4648,154.5142,152.9253,154.1807,45904.0
2024-03-27 09:35:00,157.23,157.23,156.82,157.03,5060.0,154.2102,154.2102,153.808,154.014,5060.0
2024-03-27 09:40:00,156.74,156.95,156.54,156.95,1200.0,153.7296,153.9355,153.5334,153.9355,1200.0
2024-03-27 09:45:00,156.85,156.95,156.73,156.78,1480.0,153.8375,153.9355,153.7198,153.7688,1480.0
2024-03-27 09:50:00,156.75,156.89,156.73,156.75,3820.0,153.7394,153.8767,153.7198,153.7394,3820.0
2024-03-27 09:55:00,156.75,157.27,156.75,156.99,8888.0,153.7394,154.2494,153.7394,153.9748,8888.0
2024-03-27 10:00:00,157.07,157.15,156.31,156.5,16752.0,154.0532,154.1317,153.3078,153.4942,16752.0
2024-03-27 10:05:00,156.49,156.9,156.49,156.89,7132.0,153.4844,153.8865,153.4844,153.8767,7132.0
2024-03-27 10:10:00,156.59,157.51,156.58,157.51,14424.0,153.5824,154.4848,153.5726,154.4848,14424.0
2024-03-27 10:15:00,157.6,157.64,157.43,157.56,1192.0,154.573,154.6123,154.4063,154.5338,1192.0
2024-03-27 10:20:00,157.41,157.41,156.75,156.84,7504.0,154.3867,154.3867,153.7394,153.8276,7504.0
2024-03-27 10:25:00,156.68,156.89,156.68,156.88,608.0,153.6707,153.8767,153.6707,153.8669,608.0
2024-03-27 10:30:00,156.88,157.12,156.68,156.94,6100.0,153.8669,154.1023,153.6707,153.9257,6100.0
2024-03-27 10:35:00,157.2,157.59,156.73,156.88,32706.0,154.1807,154.5632,153.7198,153.8669,32706.0
2024-03-27 10:40:00,157.0,157.0,156.67,156.83,9246.0,153.9846,153.9846,153.6609,153.8178,9246.0
2024-03-27 10:45:00,156.83,156.83,156.65,156.75,4536.0,153.8178,153.8178,153.6413,153.7394,4536.0
2024-03-27 10:50:00,156.79,156.79,156.67,156.68,7848.0,153.7786,153.7786,153.6609,153.6707,7848.0
2024-03-27 10:55:00,156.81,156.88,156.75,156.76,2774.0,153.7982,153.8669,153.7394,153.7492,2774.0
2024-03-27 11:00:00,156.8,156.8,156.39,156.52,8296.0,153.7884,153.7884,153.3863,153.5138,8296.0
2024-03-27 11:05:00,156.6,157.0,156.59,156.86,9454.0,153.5923,153.9846,153.5824,153.8473,9454.0
2024-03-27 11:10:00,156.85,156.88,156.52,156.52,7466.0,153.8375,153.8669,153.5138,153.5138,7466.0
2024-03-27 11:15:00,156.5,156.63,156.29,156.6,3548.0,153.4942,153.6217,153.2882,153.5923,3548.0
2024-03-27 11:20:00,156.65,156.66,156.34,156.52,10760.0,153.6413,153.6511,153.3372,153.5138,10760.0
2024-03-27 11:25:00,156.53,156.67,156.13,156.13,13362.0,153.5236,153.6609,153.1313,153.1313,13362.0
2024-03-27 11:30:00,156.19,156.19,155.9,155.91,2274.0,153.1901,153.1901,152.9057,152.9155,2274.0
2024-03-27 11:35:00,155.94,156.45,155.94,156.45,2400.0,152.9449,153.4451,152.9449,153.4451,2400.0
2024-03-27 11:40:00,156.16,156.31,156.14,156.14,2866.0,153.1607,153.3078,153.1411,153.1411,2866.0
2024-03-27 11:45:00,156.08,156.08,155.77,155.77,4362.0,153.0822,153.0822,152.7782,152.7782,4362.0
2024-03-27 11:50:00,155.85,155.89,155.65,155.7,2140.0,152.8567,152.8959,152.6605,152.7095,2140.0
2024-03-27 11:55:00,155.57,155.62,155.55,155.62,1096.0,152.582,152.6311,152.5624,152.6311,1096.0
2024-03-27 12:00:00,155.5,155.54,155.5,155.5,884.0,152.5134,152.5526,152.5134,152.5134,884.0
2024-03-27 12:05:00,155.6,155.6,155.45,155.5,3186.0,152.6115,152.6115,152.4643,152.5134,3186.0
2024-03-27 12:10:00,155.49,155.64,155.42,155.43,7312.0,152.5036,152.6507,152.4349,152.4447,7312.0
2024-03-27 12:15:00,155.57,155.58,154.81,154.93,23278.0,152.582,152.5918,151.8366,151.9543,23278.0
2024-03-27 12:20:00,154.95,154.98,154.91,154.94,2052.0,151.9739,152.0034,151.9347,151.9641,2052.0
2024-03-27 12:25:00,154.94,155.15,154.77,154.77,6860.0,151.9641,152.1701,151.7974,151.7974,6860.0
2024-03-27 12:30:00,154.82,154.93,154.72,154.93,3442.0,151.8464,151.9543,151.7484,151.9543,3442.0
2024-03-27 12:35:00,154.92,155.04,154.79,154.79,3580.0,151.9445,152.0622,151.817,151.817,3580.0
2024-03-27 12:40:00,154.98,155.08,154.95,154.98,3020.0,152.0034,152.1014,151.9739,152.0034,3020.0
2024-03-27 12:45:00,155.08,155.24,154.95,154.95,4484.0,152.1014,152.2584,151.9739,151.9739,4484.0
2024-03-27 12:50:00,155.15,155.26,155.04,155.2,4830.0,152.1701,152.278,152.0622,152.2191,4830.0
2024-03-27 12:55:00,155.37,155.5,155.22,155.5,2200.0,152.3859,152.5134,152.2388,152.5134,2200.0
2024-03-27 13:00:00,155.46,155.46,155.22,155.22,6472.0,152.4742,152.4742,152.2388,152.2388,6472.0
2024-03-27 13:05:00,155.26,155.33,155.14,155.29,4104.0,152.278,152.3466,152.1603,152.3074,4104.0
2024-03-27 13:10:00,155.22,155.5,155.22,155.45,10920.0,152.2388,152.5134,152.2388,152.4643,10920.0
2024-03-27 13:15:00,155.66,155.95,155.66,155.94,1400.0,152.6703,152.9547,152.6703,152.9449,1400.0
2024-03-27 13:20:00,155.82,156.43,155.82,156.43,2200.0,152.8272,153.4255,152.8272,153.4255,2200.0
2024-03-27 13:25:00,156.42,156.81,156.42,156.76,4812.0,153.4157,153.7982,153.4157,153.7492,4812.0
2024-03-27 13:30:00,156.62,156.71,156.55,156.69,8352.0,153.6119,153.7001,153.5432,153.6805,8352.0
2024-03-27 13:35:00,156.61,156.7,156.46,156.68,7882.0,153.6021,153.6903,153.4549,153.6707,7882.0
2024-03-27 13:40:00,156.66,156.72,156.65,156.72,1000.0,153.6511,153.71,153.6413,153.71,1000.0
2024-03-27 13:45:00,156.81,156.91,156.77,156.77,1400.0,153.7982,153.8963,153.759,153.759,1400.0
2024-03-27 13:50:00,156.85,156.9,156.57,156.58,8526.0,153.8375,153.8865,153.5628,153.5726,8526.0
2024-03-27 13:55:00,156.59,156.65,156.27,156.27,5008.0,153.5824,153.6413,153.2686,153.2686,5008.0
2024-03-27 14:00:00,156.25,156.33,156.14,156.16,2000.0,153.249,153.3274,153.1411,153.1607,2000.0
2024-03-27 14:05:00,156.21,156.59,156.21,156.59,5870.0,153.2097,153.5824,153.2097,153.5824,5870.0
2024-03-27 14:10:00,156.57,156.57,156.15,156.2,3784.0,153.5628,153.5628,153.1509,153.1999,3784.0
2024-03-27 14:15:00,156.5,156.64,156.45,156.49,5294.0,153.4942,153.6315,153.4451,153.4844,5294.0
2024-03-27 14:20:00,156.64,156.64,156.44,156.5,4568.0,153.6315,153.6315,153.4353,153.4942,4568.0
2024-03-27 14:25:00,156.48,156.62,156.48,156.62,3224.0,153.4746,153.6119,153.4746,153.6119,3224.0
2024-03-27 14:30:00,156.52,156.52,156.2,156.33,10094.0,153.5138,153.5138,153.1999,153.3274,10094.0
2024-03-27 14:35:00,156.39,156.39,156.18,156.27,1974.0,153.3863,153.3863,153.1803,153.2686,1974.0
2024-03-27 14:40:00,156.27,156.36,156.22,156.28,1600.0,153.2686,153.3569,153.2196,153.2784,1600.0
2024-03-27 14:45:00,156.28,156.45,156.27,156.3,4468.0,153.2784,153.4451,153.2686,153.298,4468.0
2024-03-27 14:50:00,156.21,156.24,156.19,156.24,2806.0,153.2097,153.2392,153.1901,153.2392,2806.0
2024-03-27 14:55:00,156.22,156.32,155.92,156.04,3258.0,153.2196,153.3176,152.9253,153.043,3258.0
2024-03-27 15:00:00,156.03,156.15,156.03,156.14,1200.0,153.0332,153.1509,153.0332,153.1411,1200.0
2024-03-27 15:05:00,156.07,156.26,155.99,155.99,4844.0,153.0724,153.2588,152.994,152.994,4844.0
2024-03-27 15:10:00,155.97,156.01,155.67,155.76,2614.0,152.9744,153.0136,152.6801,152.7684,2614.0
2024-03-27 15:15:00,155.66,155.92,155.66,155.83,5876.0,152.6703,152.9253,152.6703,152.837,5876.0
2024-03-27 15:20:00,155.86,156.1,155.77,156.1,10496.0,152.8665,153.1019,152.7782,153.1019,10496.0
2024-03-27 15:25:00,156.18,156.4,156.1,156.31,6210.0,153.1803,153.3961,153.1019,153.3078,6210.0
2024-03-27 15:30:00,156.35,156.35,155.85,156.02,10714.0,153.3471,153.3471,152.8567,153.0234,10714.0
2024-03-27 15:35:00,156.01,156.39,155.95,156.39,6088.0,153.0136,153.3863,152.9547,153.3863,6088.0
2024-03-27 15:40:00,156.45,156.81,156.38,156.8,7398.0,153.4451,153.7982,153.3765,153.7884,7398.0
2024-03-27 15:45:00,156.91,156.98,156.3,156.35,13422.0,153.8963,153.965,153.298,153.3471,13422.0
2024-03-27 15:50:00,156.37,156.85,156.36,156.85,25234.0,153.3667,153.8375,153.3569,153.8375,25234.0
2024-03-27 15:55:00,156.74,157.14,156.41,157.14,83182.0,153.7296,154.1219,153.4059,154.1219,83182.0
2024-03-28 09:30:00,158.25,158.99,157.5,158.17,38322.0,155.2106,155.9364,154.475,155.1321,38322.0
2024-03-28 09:35:00,157.98,158.79,157.39,157.39,26632.0,154.9457,155.7402,154.3671,154.3671,26632.0
2024-03-28 09:40:00,157.07,157.79,157.06,157.53,16656.0,154.0532,154.7594,154.0434,154.5044,16656.0
2024-03-28 09:45:00,157.45,158.2,157.4,158.2,12418.0,154.4259,155.1615,154.3769,155.1615,12418.0
2024-03-28 09:50:00,157.93,158.68,157.93,158.6,3782.0,154.8967,155.6323,154.8967,155.5538,3782.0
2024-03-28 09:55:00,158.6,159.4,158.59,159.31,23430.0,155.5538,156.3385,155.544,156.2502,23430.0
2024-03-28 10:00:00,159.33,159.33,158.63,158.91,10214.0,156.2698,156.2698,155.5833,155.8579,10214.0
2024-03-28 10:05:00,158.75,158.75,158.3,158.3,4486.0,155.701,155.701,155.2596,155.2596,4486.0
2024-03-28 10:10:00,158.45,158.45,158.16,158.28,6788.0,155.4067,155.4067,155.1223,155.24,6788.0
2024-03-28 10:15:00,158.33,158.5,158.24,158.24,4874.0,155.289,155.4558,155.2008,155.2008,4874.0
2024-03-28 10:20:00,158.38,158.41,158.19,158.31,3336.0,155.3381,155.3675,155.1517,155.2694,3336.0
2024-03-28 10:25:00,158.24,158.67,158.2,158.43,5744.0,155.2008,155.6225,155.1615,155.3871,5744.0
2024-03-28 10:30:00,158.67,158.67,158.35,158.39,4994.0,155.6225,155.6225,155.3086,155.3479,4994.0
2024-03-28 10:35:00,158.47,158.54,158.29,158.4,6916.0,155.4263,155.495,155.2498,155.3577,6916.0
2024-03-28 10:40:00,158.51,158.66,158.41,158.63,7960.0,155.4656,155.6127,155.3675,155.5833,7960.0
2024-03-28 10:45:00,158.65,158.93,158.65,158.85,10818.0,155.6029,155.8775,155.6029,155.799,10818.0
2024-03-28 10:50:00,158.85,159.74,158.85,159.39,8000.0,155.799,156.6719,155.799,156.3287,8000.0
2024-03-28 10:55:00,159.5,159.51,159.0,159.2,8386.0,156.4366,156.4464,155.9462,156.1423,8386.0
2024-03-28 11:00:00,159.13,159.38,158.97,158.99,7806.0,156.0737,156.3189,155.9167,155.9364,7806.0
2024-03-28 11:05:00,158.96,159.15,158.76,158.89,3986.0,155.9069,156.0933,155.7108,155.8383,3986.0
2024-03-28 11:10:00,158.89,158.89,158.6,158.6,4512.0,155.8383,155.8383,155.5538,155.5538,4512.0
2024-03-28 11:15:00,158.62,158.85,158.62,158.85,6158.0,155.5735,155.799,155.5735,155.799,6158.0
2024-03-28 11:20:00,158.84,158.84,158.69,158.69,4338.0,155.7892,155.7892,155.6421,155.6421,4338.0
2024-03-28 11:25:00,158.78,158.93,158.74,158.83,9026.0,155.7304,155.8775,155.6912,155.7794,9026.0
2024-03-28 11:30:00,158.82,159.33,158.82,159.31,9036.0,155.7696,156.2698,155.7696,156.2502,9036.0
2024-03-28 11:35:00,159.33,159.69,159.23,159.66,6458.0,156.2698,156.6229,156.1717,156.5935,6458.0
2024-03-28 11:40:00,159.66,159.85,159.63,159.72,7226.0,156.5935,156.7798,156.5641,156.6523,7226.0
2024-03-28 11:45:00,159.85,159.85,159.58,159.78,11814.0,156.7798,156.7798,156.515,156.7112,11814.0
2024-03-28 11:50:00,159.73,159.77,159.28,159.34,13434.0,156.6621,156.7014,156.2208,156.2796,13434.0
2024-03-28 11:55:00,159.47,159.47,159.3,159.47,1126.0,156.4071,156.4071,156.2404,156.4071,1126.0
2024-03-28 12:00:00,159.2,159.2,158.94,159.01,1822.0,156.1423,156.1423,155.8873,155.956,1822.0
2024-03-28 12:05:00,159.03,159.18,158.69,158.69,8878.0,155.9756,156.1227,155.6421,155.6421,8878.0
2024-03-28 12:10:00,158.78,159.44,158.78,159.25,20340.0,155.7304,156.3777,155.7304,156.1914,20340.0
2024-03-28 12:15:00,159.26,159.29,159.04,159.04,3082.0,156.2012,156.2306,155.9854,155.9854,3082.0
2024-03-28 12:20:00,159.02,159.64,159.02,159.22,7366.0,155.9658,156.5739,155.9658,156.1619,7366.0
2024-03-28 12:25:00,159.19,159.31,159.03,159.18,4388.0,156.1325,156.2502,155.9756,156.1227,4388.0
2024-03-28 12:30:00,159.21,159.21,158.74,158.79,7706.0,156.1521,156.1521,155.6912,155.7402,7706.0
2024-03-28 12:35:00,158.81,159.05,158.77,159.05,6448.0,155.7598,155.9952,155.7206,155.9952,6448.0
2024-03-28 12:40:00,158.96,159.01,158.96,159.01,1030.0,155.9069,155.956,155.9069,155.956,1030.0
2024-03-28 12:45:00,158.86,159.34,158.86,159.14,7150.0,155.8088,156.2796,155.8088,156.0835,7150.0
2024-03-28 12:50:00,159.11,159.11,158.96,158.96,3444.0,156.054,156.054,155.9069,155.9069,3444.0
2024-03-28 12:55:00,159.08,159.18,158.95,159.02,5630.0,156.0246,156.1227,155.8971,155.9658,5630.0
2024-03-28 13:00:00,159.02,159.27,159.0,159.18,4930.0,155.9658,156.211,155.9462,156.1227,4930.0
2024-03-28 13:05:00,159.24,159.31,159.18,159.29,2442.0,156.1815,156.2502,156.1227,156.2306,2442.0
2024-03-28 13:10:00,159.28,159.28,158.9,158.91,4784.0,156.2208,156.2208,155.8481,155.8579,4784.0
2024-03-28 13:15:00,158.74,159.01,158.71,159.01,3620.0,155.6912,155.956,155.6617,155.956,3620.0
2024-03-28 13:20:00,159.08,159.2,158.99,158.99,9978.0,156.0246,156.1423,155.9364,155.9364,9978.0
2024-03-28 13:25:00,158.9,158.9,158.81,158.81,1172.0,155.8481,155.8481,155.7598,155.7598,1172.0
2024-03-28 13:30:00,158.92,158.96,158.87,158.95,4394.0,155.8677,155.9069,155.8187,155.8971,4394.0
2024-03-28 13:35:00,158.95,159.06,158.94,159.03,3202.0,155.8971,156.005,155.8873,155.9756,3202.0
2024-03-28 13:40:00,159.14,159.18,159.05,159.18,3160.0,156.0835,156.1227,155.9952,156.1227,3160.0
2024-03-28 13:45:00,159.21,159.37,159.21,159.24,2686.0,156.1521,156.3091,156.1521,156.1815,2686.0
2024-03-28 13:50:00,159.23,159.25,158.63,158.63,9028.0,156.1717,156.1914,155.5833,155.5833,9028.0
2024-03-28 13:55:00,158.59,158.6,158.54,158.54,1840.0,155.544,155.5538,155.495,155.495,1840.0
2024-03-28 14:00:00,158.56,158.58,158.34,158.34,9800.0,155.5146,155.5342,155.2988,155.2988,9800.0
2024-03-28 14:05:00,158.32,158.47,158.13,158.42,9948.0,155.2792,155.4263,155.0929,155.3773,9948.0
2024-03-28 14:10:00,158.43,158.64,158.27,158.4,15440.0,155.3871,155.5931,155.2302,155.3577,15440.0
2024-03-28 14:15:00,158.42,158.51,158.36,158.39,8000.0,155.3773,155.4656,155.3185,155.3479,8000.0
2024-03-28 14:20:00,158.39,158.53,158.38,158.5,10156.0,155.3479,155.4852,155.3381,155.4558,10156.0
2024-03-28 14:25:00,158.43,158.5,158.1,158.26,8080.0,155.3871,155.4558,155.0634,155.2204,8080.0
2024-03-28 14:30:00,158.29,158.61,158.29,158.61,18090.0,155.2498,155.5636,155.2498,155.5636,18090.0
2024-03-28 14:35:00,158.63,158.69,158.05,158.05,8356.0,155.5833,155.6421,155.0144,155.0144,8356.0
2024-03-28 14:40:00,158.12,158.12,157.77,157.88,6734.0,155.0831,155.0831,154.7398,154.8477,6734.0
2024-03-28 14:45:00,157.88,158.16,157.79,158.16,17466.0,154.8477,155.1223,154.7594,155.1223,17466.0
2024-03-28 14:50:00,158.12,158.12,157.97,157.97,800.0,155.0831,155.0831,154.9359,154.9359,800.0
2024-03-28 14:55:00,158.11,158.17,158.01,158.15,4600.0,155.0733,155.1321,154.9752,155.1125,4600.0
2024-03-28 15:00:00,158.17,158.39,158.15,158.32,7722.0,155.1321,155.3479,155.1125,155.2792,7722.0
2024-03-28 15:05:00,158.31,158.4,158.14,158.32,4676.0,155.2694,155.3577,155.1027,155.2792,4676.0
2024-03-28 15:10:00,158.46,158.67,158.34,158.43,5772.0,155.4165,155.6225,155.2988,155.3871,5772.0
2024-03-28 15:15:00,158.56,158.92,158.56,158.69,13422.0,155.5146,155.8677,155.5146,155.6421,13422.0
2024-03-28 15:20:00,158.67,158.81,158.53,158.81,5850.0,155.6225,155.7598,155.4852,155.7598,5850.0
2024-03-28 15:25:00,158.82,158.84,158.71,158.71,4590.0,155.7696,155.7892,155.6617,155.6617,4590.0
2024-03-28 15:30:00,158.89,159.14,158.89,159.13,9076.0,155.8383,156.0835,155.8383,156.0737,9076.0
2024-03-28 15:35:00,159.09,159.28,158.93,159.0,22614.0,156.0344,156.2208,155.8775,155.9462,22614.0
2024-03-28 15:40:00,159.16,159.38,159.1,159.38,7744.0,156.1031,156.3189,156.0442,156.3189,7744.0
2024-03-28 15:45:00,159.43,159.49,159.09,159.12,19904.0,156.3679,156.4267,156.0344,156.0639,19904.0
2024-03-28 15:50:00,159.21,159.23,158.84,158.93,47582.0,156.1521,156.1717,155.7892,155.8775,47582.0
2024-03-28 15:55:00,159.03,159.09,158.62,158.77,147452.0,155.9756,156.0344,155.5735,155.7206,147452.0
2024-04-01 09:30:00,158.22,158.82,157.07,157.98,29504.0,155.1811,155.7696,154.0532,154.9457,29504.0
2024-04-01 09:35:00,157.79,158.66,157.5,158.66,18508.0,154.7594,155.6127,154.475,155.6127,18508.0
2024-04-01 09:40:00,158.06,158.45,158.06,158.31,5580.0,155.0242,155.4067,155.0242,155.2694,5580.0
2024-04-01 09:45:00,158.57,158.57,157.95,158.14,2200.0,155.5244,155.5244,154.9163,155.1027,2200.0
2024-04-01 09:50:00,158.44,159.21,158.4,159.06,12308.0,155.3969,156.1521,155.3577,156.005,12308.0
2024-04-01 09:55:00,158.83,158.83,158.65,158.75,4600.0,155.7794,155.7794,155.6029,155.701,4600.0
2024-04-01 10:00:00,158.75,158.91,158.02,158.06,6340.0,155.701,155.8579,154.985,155.0242,6340.0
2024-04-01 10:05:00,157.83,158.35,157.83,158.28,15672.0,154.7986,155.3086,154.7986,155.24,15672.0
2024-04-01 10:10:00,158.24,158.41,157.82,157.82,7782.0,155.2008,155.3675,154.7888,154.7888,7782.0
2024-04-01 10:15:00,157.85,158.17,157.76,157.97,10258.0,154.8182,155.1321,154.73,154.9359,10258.0
2024-04-01 10:20:00,157.79,158.25,157.53,158.18,6200.0,154.7594,155.2106,154.5044,155.1419,6200.0
2024-04-01 10:25:00,158.16,158.43,157.94,158.28,4248.0,155.1223,155.3871,154.9065,155.24,4248.0
2024-04-01 10:30:00,158.24,158.9,158.24,158.78,5672.0,155.2008,155.8481,155.2008,155.7304,5672.0
2024-04-01 10:35:00,158.87,159.14,158.79,159.0,18940.0,155.8187,156.0835,155.7402,155.9462,18940.0
2024-04-01 10:40:00,159.0,159.25,158.99,158.99,7442.0,155.9462,156.1914,155.9364,155.9364,7442.0
2024-04-01 10:45:00,159.08,159.34,158.93,159.32,8150.0,156.0246,156.2796,155.8775,156.26,8150.0
2024-04-01 10:50:00,159.32,159.42,158.98,158.98,6802.0,156.26,156.3581,155.9265,155.9265,6802.0
2024-04-01 10:55:00,159.03,159.23,159.03,159.15,6010.0,155.9756,156.1717,155.9756,156.0933,6010.0
2024-04-01 11:00:00,159.16,159.31,158.98,159.01,12110.0,156.1031,156.2502,155.9265,155.956,12110.0
2024-04-01 11:05:00,159.03,159.08,158.58,158.9,7878.0,155.9756,156.0246,155.5342,155.8481,7878.0
2024-04-01 11:10:00,159.03,159.34,158.9,159.34,6124.0,155.9756,156.2796,155.8481,156.2796,6124.0
2024-04-01 11:15:00,159.12,159.24,158.9,159.12,6628.0,156.0639,156.1815,155.8481,156.0639,6628.0
2024-04-01 11:20:00,159.03,159.38,158.98,159.08,16306.0,155.9756,156.3189,155.9265,156.0246,16306.0
2024-04-01 11:25:00,158.96,158.96,158.81,158.88,10850.0,155.9069,155.9069,155.7598,155.8285,10850.0
2024-04-01 11:30:00,158.93,159.31,158.68,158.72,21374.0,155.8775,156.2502,155.6323,155.6715,21374.0
2024-04-01 11:35:00,158.77,158.88,158.56,158.7,9802.0,155.7206,155.8285,155.5146,155.6519,9802.0
2024-04-01 11:40:00,158.71,158.89,158.62,158.88,9018.0,155.6617,155.8383,155.5735,155.8285,9018.0
2024-04-01 11:45:00,158.92,159.25,158.79,159.25,10762.0,155.8677,156.1914,155.7402,156.1914,10762.0
2024-04-01 11:50:00,159.36,159.47,159.0,159.06,9760.0,156.2992,156.4071,155.9462,156.005,9760.0
2024-04-01 11:55:00,159.05,159.37,159.05,159.29,8458.0,155.9952,156.3091,155.9952,156.2306,8458.0
2024-04-01 12:00:00,159.26,159.5,158.9,158.97,10200.0,156.2012,156.4366,155.8481,155.9167,10200.0
2024-04-01 12:05:00,159.07,159.35,158.91,159.35,9800.0,156.0148,156.2894,155.8579,156.2894,9800.0
2024-04-01 12:10:00,159.37,159.65,159.25,159.65,6200.0,156.3091,156.5837,156.1914,156.5837,6200.0
2024-04-01 12:15:00,159.7,159.89,159.38,159.38,12344.0,156.6327,156.8191,156.3189,156.3189,12344.0
2024-04-01 12:20:00,159.48,159.79,159.4,159.49,3924.0,156.4169,156.721,156.3385,156.4267,3924.0
2024-04-01 12:25:00,159.46,159.62,159.45,159.62,7052.0,156.3973,156.5543,156.3875,156.5543,7052.0
2024-04-01 12:30:00,159.62,159.63,159.29,159.32,4000.0,156.5543,156.5641,156.2306,156.26,4000.0
2024-04-01 12:35:00,159.38,159.42,159.13,159.31,16804.0,156.3189,156.3581,156.0737,156.2502,16804.0
2024-04-01 12:40:00,159.31,159.42,159.02,159.02,11100.0,156.2502,156.3581,155.9658,155.9658,11100.0
2024-04-01 12:45:00,159.02,159.03,158.84,158.88,3386.0,155.9658,155.9756,155.7892,155.8285,3386.0
2024-04-01 12:50:00,158.9,159.09,158.84,158.84,8694.0,155.8481,156.0344,155.7892,155.7892,8694.0
2024-04-01 12:55:00,158.58,158.7,158.5,158.7,6952.0,155.5342,155.6519,155.4558,155.6519,6952.0
2024-04-01 13:00:00,158.75,158.84,158.74,158.78,2200.0,155.701,155.7892,155.6912,155.7304,2200.0
2024-04-01 13:05:00,158.96,159.07,158.79,158.99,17200.0,155.9069,156.0148,155.7402,155.9364,17200.0
2024-04-01 13:10:00,159.09,159.1,157.86,157.93,22342.0,156.0344,156.0442,154.8281,154.8967,22342.0
2024-04-01 13:15:00,157.94,158.0,157.67,157.81,13356.0,154.9065,154.9654,154.6417,154.779,13356.0
2024-04-01 13:20:00,157.76,157.94,157.36,157.57,16470.0,154.73,154.9065,154.3377,154.5436,16470.0
2024-04-01 13:25:00,157.6,157.97,157.58,157.81,18028.0,154.573,154.9359,154.5534,154.779,18028.0
2024-04-01 13:30:00,157.84,157.84,157.72,157.78,3202.0,154.8084,154.8084,154.6907,154.7496,3202.0
2024-04-01 13:35:00,157.73,158.03,157.72,158.01,7060.0,154.7006,154.9948,154.6907,154.9752,7060.0
2024-04-01 13:40:00,158.02,158.02,157.82,157.99,7626.0,154.985,154.985,154.7888,154.9556,7626.0
2024-04-01 13:45:00,157.97,158.04,157.82,157.83,15002.0,154.9359,155.0046,154.7888,154.7986,15002.0
2024-04-01 13:50:00,157.83,157.83,157.47,157.71,4670.0,154.7986,154.7986,154.4455,154.6809,4670.0
2024-04-01 13:55:00,157.7,157.86,157.66,157.78,3400.0,154.6711,154.8281,154.6319,154.7496,3400.0
2024-04-01 14:00:00,157.79,157.85,157.71,157.75,6006.0,154.7594,154.8182,154.6809,154.7202,6006.0
2024-04-01 14:05:00,157.85,158.04,157.84,158.04,4260.0,154.8182,155.0046,154.8084,155.0046,4260.0
2024-04-01 14:10:00,158.08,158.13,157.62,157.65,6964.0,155.0438,155.0929,154.5927,154.6221,6964.0
2024-04-01 14:15:00,157.82,157.85,157.67,157.67,4366.0,154.7888,154.8182,154.6417,154.6417,4366.0
2024-04-01 14:20:00,157.71,157.73,157.47,157.68,4692.0,154.6809,154.7006,154.4455,154.6515,4692.0
2024-04-01 14:25:00,157.74,157.8,157.68,157.79,1806.0,154.7104,154.7692,154.6515,154.7594,1806.0
2024-04-01 14:30:00,157.75,157.75,157.63,157.7,4650.0,154.7202,154.7202,154.6025,154.6711,4650.0
2024-04-01 14:35:00,157.75,157.75,157.27,157.39,20080.0,154.7202,154.7202,154.2494,154.3671,20080.0
2024-04-01 14:40:00,157.39,157.7,157.38,157.69,8194.0,154.3671,154.6711,154.3573,154.6613,8194.0
2024-04-01 14:45:00,157.73,157.73,157.56,157.64,5220.0,154.7006,154.7006,154.5338,154.6123,5220.0
2024-04-01 14:50:00,157.58,158.06,157.58,157.99,11388.0,154.5534,155.0242,154.5534,154.9556,11388.0
2024-04-01 14:55:00,157.91,158.04,157.71,157.77,9150.0,154.8771,155.0046,154.6809,154.7398,9150.0
2024-04-01 15:00:00,157.83,157.98,157.7,157.72,5280.0,154.7986,154.9457,154.6711,154.6907,5280.0
2024-04-01 15:05:00,157.79,158.22,157.79,158.06,8022.0,154.7594,155.1811,154.7594,155.0242,8022.0
2024-04-01 15:10:00,158.11,158.2,158.07,158.07,1590.0,155.0733,155.1615,155.034,155.034,1590.0
2024-04-01 15:15:00,158.22,158.22,158.01,158.07,6966.0,155.1811,155.1811,154.9752,155.034,6966.0
2024-04-01 15:20:00,158.13,158.44,158.09,158.38,3782.0,155.0929,155.3969,155.0536,155.3381,3782.0
2024-04-01 15:25:00,158.46,158.46,158.14,158.16,6990.0,155.4165,155.4165,155.1027,155.1223,6990.0
2024-04-01 15:30:00,158.08,158.42,158.08,158.25,9466.0,155.0438,155.3773,155.0438,155.2106,9466.0
2024-04-01 15:35:00,158.22,158.29,157.98,158.03,8710.0,155.1811,155.2498,154.9457,154.9948,8710.0
2024-04-01 15:40:00,157.99,158.35,157.99,158.32,13176.0,154.9556,155.3086,154.9556,155.2792,13176.0
2024-04-01 15:45:00,158.35,158.41,157.65,157.79,28758.0,155.3086,155.3675,154.6221,154.7594,28758.0
2024-04-01 15:50:00,157.81,158.29,157.7,158.27,44202.0,154.779,155.2498,154.6711,155.2302,44202.0
2024-04-01 15:55:00,158.29,158.29,157.44,157.47,141562.0,155.2498,155.2498,154.4161,154.4455,141562.0
2024-04-02 09:30:00,156.39,156.52,155.0,155.35,92472.0,153.3863,153.5138,152.023,152.3663,92472.0
2024-04-02 09:35:00,155.35,155.69,154.01,155.63,23334.0,152.3663,152.6997,151.052,152.6409,23334.0
2024-04-02 09:40:00,155.5,156.06,154.77,154.87,9052.0,152.5134,153.0626,151.7974,151.8955,9052.0
2024-04-02 09:45:00,154.58,154.68,154.21,154.5,20902.0,151.6111,151.7091,151.2482,151.5326,20902.0
2024-04-02 09:50:00,154.31,154.31,153.56,153.77,9544.0,151.3462,151.3462,150.6106,150.8166,9544.0
2024-04-02 09:55:00,153.72,153.95,153.34,153.95,23794.0,150.7676,150.9932,150.3949,150.9932,23794.0
2024-04-02 10:00:00,154.03,154.03,153.29,153.93,30826.0,151.0716,151.0716,150.3458,150.9735,30826.0
2024-04-02 10:05:00,153.72,153.75,153.31,153.31,3498.0,150.7676,150.797,150.3654,150.3654,3498.0
2024-04-02 10:10:00,153.17,153.25,152.63,152.72,5738.0,150.2281,150.3066,149.6985,149.7868,5738.0
2024-04-02 10:15:00,152.71,153.34,152.63,152.97,26584.0,149.777,150.3949,149.6985,150.032,26584.0
2024-04-02 10:20:00,152.86,153.28,152.86,153.13,9726.0,149.9241,150.336,149.9241,150.1889,9726.0
2024-04-02 10:25:00,152.85,153.4,152.84,152.97,21826.0,149.9143,150.4537,149.9045,150.032,21826.0
2024-04-02 10:30:00,152.79,153.35,152.68,153.35,18274.0,149.8554,150.4047,149.7475,150.4047,18274.0
2024-04-02 10:35:00,153.49,153.77,153.49,153.73,6700.0,150.542,150.8166,150.542,150.7774,6700.0
2024-04-02 10:40:00,153.69,154.58,153.69,154.58,12798.0,150.7381,151.6111,150.7381,151.6111,12798.0
2024-04-02 10:45:00,154.42,154.49,154.33,154.35,8382.0,151.4541,151.5228,151.3659,151.3855,8382.0
2024-04-02 10:50:00,154.3,155.02,154.3,154.92,8914.0,151.3364,152.0426,151.3364,151.9445,8914.0
2024-04-02 10:55:00,154.96,155.1,154.11,154.12,12588.0,151.9838,152.1211,151.1501,151.1599,12588.0
2024-04-02 11:00:00,154.09,154.16,153.93,153.96,4420.0,151.1305,151.1991,150.9735,151.003,4420.0
2024-04-02 11:05:00,153.9,154.12,153.86,154.08,10698.0,150.9441,151.1599,150.9049,151.1207,10698.0
2024-04-02 11:10:00,153.98,154.16,153.98,154.1,3678.0,151.0226,151.1991,151.0226,151.1403,3678.0
2024-04-02 11:15:00,154.12,154.12,153.99,154.06,2852.0,151.1599,151.1599,151.0324,151.101,2852.0
2024-04-02 11:20:00,153.91,154.13,153.83,154.03,8644.0,150.9539,151.1697,150.8755,151.0716,8644.0
2024-04-02 11:25:00,153.89,153.98,153.7,153.97,12980.0,150.9343,151.0226,150.748,151.0128,12980.0
2024-04-02 11:30:00,153.99,154.16,153.92,154.16,5244.0,151.0324,151.1991,150.9637,151.1991,5244.0
2024-04-02 11:35:00,154.25,154.26,153.95,153.97,6858.0,151.2874,151.2972,150.9932,151.0128,6858.0
2024-04-02 11:40:00,154.0,154.03,153.95,154.03,1200.0,151.0422,151.0716,150.9932,151.0716,1200.0
2024-04-02 11:45:00,153.93,153.93,153.85,153.85,1818.0,150.9735,150.9735,150.8951,150.8951,1818.0
2024-04-02 11:50:00,153.75,153.84,153.65,153.79,1342.0,150.797,150.8853,150.6989,150.8362,1342.0
2024-04-02 11:55:00,153.75,153.76,153.61,153.63,2450.0,150.797,150.8068,150.6597,150.6793,2450.0
2024-04-02 12:00:00,153.59,153.71,153.4,153.69,4800.0,150.6401,150.7578,150.4537,150.7381,4800.0
2024-04-02 12:05:00,153.69,153.98,153.69,153.72,2386.0,150.7381,151.0226,150.7381,150.7676,2386.0
2024-04-02 12:10:00,153.72,153.72,153.72,153.72,0.0,150.7676,150.7676,150.7676,150.7676,0.0
2024-04-02 12:15:00,153.61,153.89,153.59,153.89,7028.0,150.6597,150.9343,150.6401,150.9343,7028.0
2024-04-02 12:20:00,153.87,153.99,153.87,153.97,1400.0,150.9147,151.0324,150.9147,151.0128,1400.0
2024-04-02 12:25:00,154.01,154.01,153.85,153.96,3002.0,151.052,151.052,150.8951,151.003,3002.0
2024-04-02 12:30:00,153.88,154.48,153.88,154.09,11454.0,150.9245,151.513,150.9245,151.1305,11454.0
2024-04-02 12:35:00,154.03,154.1,153.94,153.94,3320.0,151.0716,151.1403,150.9833,150.9833,3320.0
2024-04-02 12:40:00,153.96,154.01,153.89,153.89,4600.0,151.003,151.052,150.9343,150.9343,4600.0
2024-04-02 12:45:00,154.04,154.13,153.93,154.08,3222.0,151.0814,151.1697,150.9735,151.1207,3222.0
2024-04-02 12:50:00,154.08,154.08,153.73,153.73,9124.0,151.1207,151.1207,150.7774,150.7774,9124.0
2024-04-02 12:55:00,153.74,153.97,153.71,153.97,1350.0,150.7872,151.0128,150.7578,151.0128,1350.0
2024-04-02 13:00:00,153.88,154.01,153.78,154.01,2600.0,150.9245,151.052,150.8264,151.052,2600.0
2024-04-02 13:05:00,154.0,154.0,153.78,153.92,1700.0,151.0422,151.0422,150.8264,150.9637,1700.0
2024-04-02 13:10:00,153.93,153.97,153.79,153.8,2800.0,150.9735,151.0128,150.8362,150.846,2800.0
2024-04-02 13:15:00,153.78,153.78,153.59,153.59,1600.0,150.8264,150.8264,150.6401,150.6401,1600.0
2024-04-02 13:20:00,153.68,153.68,153.6,153.68,1964.0,150.7283,150.7283,150.6499,150.7283,1964.0
2024-04-02 13:25:00,153.66,153.67,153.57,153.66,1464.0,150.7087,150.7185,150.6205,150.7087,1464.0
2024-04-02 13:30:00,153.57,153.57,153.4,153.4,5956.0,150.6205,150.6205,150.4537,150.4537,5956.0
2024-04-02 13:35:00,153.39,153.49,153.37,153.37,2768.0,150.4439,150.542,150.4243,150.4243,2768.0
2024-04-02 13:40:00,153.35,153.49,153.35,153.49,400.0,150.4047,150.542,150.4047,150.542,400.0
2024-04-02 13:45:00,153.48,153.57,153.41,153.42,15148.0,150.5322,150.6205,150.4635,150.4733,15148.0
2024-04-02 13:50:00,153.41,153.47,153.25,153.25,4040.0,150.4635,150.5224,150.3066,150.3066,4040.0
2024-04-02 13:55:00,153.29,153.38,153.22,153.22,3740.0,150.3458,150.4341,150.2772,150.2772,3740.0
2024-04-02 14:00:00,153.25,153.25,153.01,153.1,14220.0,150.3066,150.3066,150.0712,150.1595,14220.0
2024-04-02 14:05:00,153.08,153.5,153.08,153.5,7844.0,150.1399,150.5518,150.1399,150.5518,7844.0
2024-04-02 14:10:00,153.63,153.73,153.59,153.65,5946.0,150.6793,150.7774,150.6401,150.6989,5946.0
2024-04-02 14:15:00,153.63,153.66,153.53,153.53,2268.0,150.6793,150.7087,150.5812,150.5812,2268.0
2024-04-02 14:20:00,153.69,153.69,153.52,153.6,5260.0,150.7381,150.7381,150.5714,150.6499,5260.0
2024-04-02 14:25:00,153.67,154.51,153.67,154.39,17504.0,150.7185,151.5424,150.7185,151.4247,17504.0
2024-04-02 14:30:00,154.25,154.53,154.19,154.5,4358.0,151.2874,151.562,151.2285,151.5326,4358.0
2024-04-02 14:35:00,154.59,154.75,154.59,154.72,2400.0,151.6209,151.7778,151.6209,151.7484,2400.0
2024-04-02 14:40:00,154.83,155.17,154.83,155.16,13946.0,151.8563,152.1897,151.8563,152.1799,13946.0
2024-04-02 14:45:00,155.05,155.05,154.85,154.9,3800.0,152.072,152.072,151.8759,151.9249,3800.0
2024-04-02 14:50:00,154.98,155.13,154.93,155.13,3002.0,152.0034,152.1505,151.9543,152.1505,3002.0
2024-04-02 14:55:00,155.13,155.15,154.99,155.08,2000.0,152.1505,152.1701,152.0132,152.1014,2000.0
2024-04-02 15:00:00,155.13,155.29,155.01,155.29,9174.0,152.1505,152.3074,152.0328,152.3074,9174.0
2024-04-02 15:05:00,155.31,155.45,155.31,155.45,2308.0,152.327,152.4643,152.327,152.4643,2308.0
2024-04-02 15:10:00,155.35,155.5,155.16,155.2,14490.0,152.3663,152.5134,152.1799,152.2191,14490.0
2024-04-02 15:15:00,155.2,155.2,154.79,154.9,2400.0,152.2191,152.2191,151.817,151.9249,2400.0
2024-04-02 15:20:00,154.9,155.26,154.9,155.26,10432.0,151.9249,152.278,151.9249,152.278,10432.0
2024-04-02 15:25:00,155.26,155.39,155.15,155.34,6000.0,152.278,152.4055,152.1701,152.3565,6000.0
2024-04-02 15:30:00,155.37,155.47,155.26,155.32,7202.0,152.3859,152.484,152.278,152.3368,7202.0
2024-04-02 15:35:00,155.31,155.43,155.16,155.25,21796.0,152.327,152.4447,152.1799,152.2682,21796.0
2024-04-02 15:40:00,155.25,155.38,154.97,155.02,24350.0,152.2682,152.3957,151.9936,152.0426,24350.0
2024-04-02 15:45:00,155.0,155.19,154.65,155.19,28962.0,152.023,152.2093,151.6797,152.2093,28962.0
2024-04-02 15:50:00,155.08,155.17,154.77,155.17,37312.0,152.1014,152.1897,151.7974,152.1897,37312.0
2024-04-02 15:55:00,155.21,155.4,154.99,154.99,107282.0,152.229,152.4153,152.0132,152.0132,107282.0
2024-04-03 09:30:00,154.9,155.23,154.46,154.97,17822.0,151.9249,152.2486,151.4934,151.9936,17822.0
2024-04-03 09:35:00,155.04,155.06,154.57,154.57,4228.0,152.0622,152.0818,151.6012,151.6012,4228.0
2024-04-03 09:40:00,154.62,154.89,154.48,154.88,12836.0,151.6503,151.9151,151.513,151.9053,12836.0
2024-04-03 09:45:00,154.97,154.97,154.46,154.46,9566.0,151.9936,151.9936,151.4934,151.4934,9566.0
2024-04-03 09:50:00,154.56,154.66,154.4,154.44,2436.0,151.5914,151.6895,151.4345,151.4737,2436.0
2024-04-03 09:55:00,154.04,154.07,153.8,153.85,3400.0,151.0814,151.1108,150.846,150.8951,3400.0
2024-04-03 10:00:00,154.29,154.93,154.12,154.81,5840.0,151.3266,151.9543,151.1599,151.8366,5840.0
2024-04-03 10:05:00,154.93,155.08,154.68,154.85,7602.0,151.9543,152.1014,151.7091,151.8759,7602.0
2024-04-03 10:10:00,154.91,155.13,154.83,155.09,8390.0,151.9347,152.1505,151.8563,152.1113,8390.0
2024-04-03 10:15:00,155.16,155.22,154.67,154.67,10526.0,152.1799,152.2388,151.6993,151.6993,10526.0
2024-04-03 10:20:00,154.79,154.93,154.62,154.93,9754.0,151.817,151.9543,151.6503,151.9543,9754.0
2024-04-03 10:25:00,155.11,155.24,154.98,155.24,5600.0,152.1309,152.2584,152.0034,152.2584,5600.0
2024-04-03 10:30:00,155.23,155.29,155.12,155.25,4800.0,152.2486,152.3074,152.1407,152.2682,4800.0
2024-04-03 10:35:00,155.32,155.56,155.15,155.49,5820.0,152.3368,152.5722,152.1701,152.5036,5820.0
2024-04-03 10:40:00,155.56,155.57,155.26,155.29,9286.0,152.5722,152.582,152.278,152.3074,9286.0
2024-04-03 10:45:00,155.29,155.83,155.29,155.68,7450.0,152.3074,152.837,152.3074,152.6899,7450.0
2024-04-03 10:50:00,155.77,155.81,155.55,155.59,5100.0,152.7782,152.8174,152.5624,152.6017,5100.0
2024-04-03 10:55:00,155.49,155.57,155.47,155.47,1942.0,152.5036,152.582,152.484,152.484,1942.0
2024-04-03 11:00:00,155.54,155.6,155.25,155.28,18342.0,152.5526,152.6115,152.2682,152.2976,18342.0
2024-04-03 11:05:00,155.23,155.23,154.89,155.03,17310.0,152.2486,152.2486,151.9151,152.0524,17310.0
2024-04-03 11:10:00,155.01,155.1,154.85,154.87,8376.0,152.0328,152.1211,151.8759,151.8955,8376.0
2024-04-03 11:15:00,154.87,154.97,154.79,154.97,7834.0,151.8955,151.9936,151.817,151.9936,7834.0
2024-04-03 11:20:00,154.93,155.03,154.78,154.99,16756.0,151.9543,152.0524,151.8072,152.0132,16756.0
2024-04-03 11:25:00,155.07,155.24,155.07,155.08,8330.0,152.0916,152.2584,152.0916,152.1014,8330.0
2024-04-03 11:30:00,155.07,155.14,154.93,154.93,8722.0,152.0916,152.1603,151.9543,151.9543,8722.0
2024-04-03 11:35:00,154.94,154.99,154.9,154.92,6474.0,151.9641,152.0132,151.9249,151.9445,6474.0
2024-04-03 11:40:00,154.93,155.39,154.89,155.15,16038.0,151.9543,152.4055,151.9151,152.1701,16038.0
2024-04-03 11:45:00,155.14,155.21,154.83,154.9,9474.0,152.1603,152.229,151.8563,151.9249,9474.0
2024-04-03 11:50:00,154.9,154.9,154.56,154.68,10330.0,151.9249,151.9249,151.5914,151.7091,10330.0
2024-04-03 11:55:00,154.53,154.58,154.39,154.47,1800.0,151.562,151.6111,151.4247,151.5032,1800.0
2024-04-03 12:00:00,154.23,154.31,153.86,154.0,9400.0,151.2678,151.3462,150.9049,151.0422,9400.0
2024-04-03 12:05:00,153.92,154.3,153.92,154.27,8122.0,150.9637,151.3364,150.9637,151.307,8122.0
2024-04-03 12:10:00,154.22,154.23,153.74,153.82,16370.0,151.258,151.2678,150.7872,150.8656,16370.0
2024-04-03 12:15:00,153.74,153.95,153.56,153.89,8026.0,150.7872,150.9932,150.6106,150.9343,8026.0
2024-04-03 12:20:00,153.92,153.92,153.67,153.82,4816.0,150.9637,150.9637,150.7185,150.8656,4816.0
2024-04-03 12:25:00,153.75,154.04,153.74,153.99,9180.0,150.797,151.0814,150.7872,151.0324,9180.0
2024-04-03 12:30:00,154.0,154.12,153.83,153.86,9646.0,151.0422,151.1599,150.8755,150.9049,9646.0
2024-04-03 12:35:00,153.8,153.9,153.71,153.85,9182.0,150.846,150.9441,150.7578,150.8951,9182.0
2024-04-03 12:40:00,153.85,154.06,153.85,154.01,2664.0,150.8951,151.101,150.8951,151.052,2664.0
2024-04-03 12:45:00,154.01,154.14,153.88,154.09,6516.0,151.052,151.1795,150.9245,151.1305,6516.0
2024-04-03 12:50:00,154.09,154.36,154.09,154.23,2058.0,151.1305,151.3953,151.1305,151.2678,2058.0
2024-04-03 12:55:00,154.23,154.34,154.1,154.13,5756.0,151.2678,151.3757,151.1403,151.1697,5756.0
2024-04-03 13:00:00,154.13,154.36,154.13,154.32,7324.0,151.1697,151.3953,151.1697,151.356,7324.0
2024-04-03 13:05:00,154.33,154.47,154.33,154.45,5648.0,151.3659,151.5032,151.3659,151.4835,5648.0
2024-04-03 13:10:00,154.43,154.54,154.35,154.37,10990.0,151.4639,151.5718,151.3855,151.4051,10990.0
2024-04-03 13:15:00,154.22,154.25,154.13,154.18,4902.0,151.258,151.2874,151.1697,151.2187,4902.0
2024-04-03 13:20:00,154.19,154.26,153.85,153.9,6914.0,151.2285,151.2972,150.8951,150.9441,6914.0
2024-04-03 13:25:00,153.9,154.02,153.78,153.82,4990.0,150.9441,151.0618,150.8264,150.8656,4990.0
2024-04-03 13:30:00,153.8,153.8,153.54,153.54,9558.0,150.846,150.846,150.591,150.591,9558.0
2024-04-03 13:35:00,153.53,153.59,153.44,153.47,7282.0,150.5812,150.6401,150.4929,150.5224,7282.0
2024-04-03 13:40:00,153.49,153.59,153.48,153.54,3724.0,150.542,150.6401,150.5322,150.591,3724.0
2024-04-03 13:45:00,153.54,153.58,153.18,153.21,12196.0,150.591,150.6303,150.2379,150.2674,12196.0
2024-04-03 13:50:00,153.21,153.23,152.79,153.1,23128.0,150.2674,150.287,149.8554,150.1595,23128.0
2024-04-03 13:55:00,153.14,153.5,153.1,153.29,10956.0,150.1987,150.5518,150.1595,150.3458,10956.0
2024-04-03 14:00:00,153.2,153.31,153.2,153.29,1400.0,150.2576,150.3654,150.2576,150.3458,1400.0
2024-04-03 14:05:00,153.28,153.4,153.2,153.29,7840.0,150.336,150.4537,150.2576,150.3458,7840.0
2024-04-03 14:10:00,153.39,153.77,153.34,153.66,9890.0,150.4439,150.8166,150.3949,150.7087,9890.0
2024-04-03 14:15:00,153.66,153.68,153.5,153.68,9128.0,150.7087,150.7283,150.5518,150.7283,9128.0
2024-04-03 14:20:00,153.75,153.82,153.57,153.66,7814.0,150.797,150.8656,150.6205,150.7087,7814.0
2024-04-03 14:25:00,153.59,153.9,153.59,153.88,5340.0,150.6401,150.9441,150.6401,150.9245,5340.0
2024-04-03 14:30:00,153.95,153.95,153.85,153.87,1808.0,150.9932,150.9932,150.8951,150.9147,1808.0
2024-04-03 14:35:00,153.87,153.96,153.87,153.93,3870.0,150.9147,151.003,150.9147,150.9735,3870.0
2024-04-03 14:40:00,153.95,154.04,153.95,154.01,3240.0,150.9932,151.0814,150.9932,151.052,3240.0
2024-04-03 14:45:00,154.06,154.07,153.6,153.61,10436.0,151.101,151.1108,150.6499,150.6597,10436.0
2024-04-03 14:50:00,153.62,153.65,153.4,153.4,8268.0,150.6695,150.6989,150.4537,150.4537,8268.0
2024-04-03 14:55:00,153.54,153.74,153.47,153.73,10224.0,150.591,150.7872,150.5224,150.7774,10224.0
2024-04-03 15:00:00,153.64,153.71,153.55,153.59,5202.0,150.6891,150.7578,150.6008,150.6401,5202.0
2024-04-03 15:05:00,153.58,153.82,153.58,153.82,5738.0,150.6303,150.8656,150.6303,150.8656,5738.0
2024-04-03 15:10:00,153.77,153.8,153.4,153.4,14962.0,150.8166,150.846,150.4537,150.4537,14962.0
2024-04-03 15:15:00,153.35,153.56,153.2,153.44,8068.0,150.4047,150.6106,150.2576,150.4929,8068.0
2024-04-03 15:20:00,153.4,153.58,153.25,153.27,14800.0,150.4537,150.6303,150.3066,150.3262,14800.0
2024-04-03 15:25:00,153.24,153.49,153.15,153.38,11122.0,150.2968,150.542,150.2085,150.4341,11122.0
2024-04-03 15:30:00,153.38,153.49,153.29,153.49,19286.0,150.4341,150.542,150.3458,150.542,19286.0
2024-04-03 15:35:00,153.47,153.85,153.47,153.84,18022.0,150.5224,150.8951,150.5224,150.8853,18022.0
2024-04-03 15:40:00,153.84,153.96,153.71,153.71,43892.0,150.8853,151.003,150.7578,150.7578,43892.0
2024-04-03 15:45:00,153.71,153.78,153.48,153.78,23848.0,150.7578,150.8264,150.5322,150.8264,23848.0
2024-04-03 15:50:00,153.79,154.28,153.79,154.28,25546.0,150.8362,151.3168,150.8362,151.3168,25546.0
2024-04-03 15:55:00,154.18,154.52,154.09,154.52,121520.0,151.2187,151.5522,151.1305,151.5522,121520.0
2024-04-04 09:30:00,155.65,156.33,155.65,155.91,20910.0,152.6605,153.3274,152.6605,152.9155,20910.0
2024-04-04 09:35:00,155.92,155.92,155.31,155.32,13286.0,152.9253,152.9253,152.327,152.3368,13286.0
2024-04-04 09:40:00,155.49,155.71,155.37,155.37,1004.0,152.5036,152.7193,152.3859,152.3859,1004.0
2024-04-04 09:45:00,155.37,155.37,154.77,154.77,2600.0,152.3859,152.3859,151.7974,151.7974,2600.0
2024-04-04 09:50:00,154.47,154.49,154.05,154.21,3356.0,151.5032,151.5228,151.0912,151.2482,3356.0
2024-04-04 09:55:00,153.88,154.0,153.81,154.0,6766.0,150.9245,151.0422,150.8558,151.0422,6766.0
2024-04-04 10:00:00,153.62,154.98,153.62,154.22,16572.0,150.6695,152.0034,150.6695,151.258,16572.0
2024-04-04 10:05:00,154.24,154.67,154.24,154.38,8014.0,151.2776,151.6993,151.2776,151.4149,8014.0
2024-04-04 10:10:00,154.51,154.79,154.47,154.47,3496.0,151.5424,151.817,151.5032,151.5032,3496.0
2024-04-04 10:15:00,154.63,154.73,154.42,154.72,6270.0,151.6601,151.7582,151.4541,151.7484,6270.0
2024-04-04 10:20:00,154.74,154.74,154.13,154.21,10974.0,151.768,151.768,151.1697,151.2482,10974.0
2024-04-04 10:25:00,154.13,154.75,154.13,154.75,2896.0,151.1697,151.7778,151.1697,151.7778,2896.0
2024-04-04 10:30:00,154.83,155.02,154.76,155.02,2100.0,151.8563,152.0426,151.7876,152.0426,2100.0
2024-04-04 10:35:00,155.02,155.02,154.79,154.85,7544.0,152.0426,152.0426,151.817,151.8759,7544.0
2024-04-04 10:40:00,154.88,155.0,154.84,154.96,2486.0,151.9053,152.023,151.8661,151.9838,2486.0
2024-04-04 10:45:00,154.9,155.05,154.88,155.05,3500.0,151.9249,152.072,151.9053,152.072,3500.0
2024-04-04 10:50:00,154.96,155.04,154.73,154.79,12608.0,151.9838,152.0622,151.7582,151.817,12608.0
2024-04-04 10:55:00,154.82,154.9,154.54,154.54,6118.0,151.8464,151.9249,151.5718,151.5718,6118.0
2024-04-04 11:00:00,154.55,154.55,154.29,154.37,4530.0,151.5816,151.5816,151.3266,151.4051,4530.0
2024-04-04 11:05:00,154.34,154.34,153.98,153.98,2000.0,151.3757,151.3757,151.0226,151.0226,2000.0
2024-04-04 11:10:00,154.09,154.1,153.73,153.77,7278.0,151.1305,151.1403,150.7774,150.8166,7278.0
2024-04-04 11:15:00,153.78,153.82,153.7,153.73,5794.0,150.8264,150.8656,150.748,150.7774,5794.0
2024-04-04 11:20:00,153.73,153.73,153.63,153.64,2870.0,150.7774,150.7774,150.6793,150.6891,2870.0
2024-04-04 11:25:00,153.68,153.7,153.48,153.7,15296.0,150.7283,150.748,150.5322,150.748,15296.0
2024-04-04 11:30:00,153.67,154.07,153.67,153.99,10598.0,150.7185,151.1108,150.7185,151.0324,10598.0
2024-04-04 11:35:00,153.92,154.02,153.92,154.02,2400.0,150.9637,151.0618,150.9637,151.0618,2400.0
2024-04-04 11:40:00,154.07,154.15,153.83,153.83,8796.0,151.1108,151.1893,150.8755,150.8755,8796.0
2024-04-04 11:45:00,153.8,153.92,153.69,153.77,14144.0,150.846,150.9637,150.7381,150.8166,14144.0
2024-04-04 11:50:00,153.77,153.98,153.76,153.96,3802.0,150.8166,151.0226,150.8068,151.003,3802.0
2024-04-04 11:55:00,153.93,154.02,153.87,153.93,7164.0,150.9735,151.0618,150.9147,150.9735,7164.0
2024-04-04 12:00:00,153.84,154.04,153.74,154.02,8962.0,150.8853,151.0814,150.7872,151.0618,8962.0
2024-04-04 12:05:00,154.14,154.33,154.14,154.33,5378.0,151.1795,151.3659,151.1795,151.3659,5378.0
2024-04-04 12:10:00,154.4,154.53,154.23,154.39,6404.0,151.4345,151.562,151.2678,151.4247,6404.0
2024-04-04 12:15:00,154.36,154.43,154.28,154.28,5834.0,151.3953,151.4639,151.3168,151.3168,5834.0
2024-04-04 12:20:00,154.29,154.29,154.17,154.18,4944.0,151.3266,151.3266,151.2089,151.2187,4944.0
2024-04-04 12:25:00,154.24,154.29,154.22,154.29,3060.0,151.2776,151.3266,151.258,151.3266,3060.0
2024-04-04 12:30:00,154.29,154.81,154.29,154.71,4100.0,151.3266,151.8366,151.3266,151.7386,4100.0
2024-04-04 12:35:00,154.77,154.84,154.65,154.66,3914.0,151.7974,151.8661,151.6797,151.6895,3914.0
2024-04-04 12:40:00,154.71,154.75,154.41,154.41,3722.0,151.7386,151.7778,151.4443,151.4443,3722.0
2024-04-04 12:45:00,154.49,154.58,154.49,154.58,2000.0,151.5228,151.6111,151.5228,151.6111,2000.0
2024-04-04 12:50:00,154.59,154.64,154.5,154.64,7440.0,151.6209,151.6699,151.5326,151.6699,7440.0
2024-04-04 12:55:00,154.59,154.85,154.53,154.82,14072.0,151.6209,151.8759,151.562,151.8464,14072.0
2024-04-04 13:00:00,154.79,154.86,154.65,154.69,6766.0,151.817,151.8857,151.6797,151.7189,6766.0
2024-04-04 13:05:00,154.73,154.79,154.73,154.79,1200.0,151.7582,151.817,151.7582,151.817,1200.0
2024-04-04 13:10:00,154.84,154.92,154.81,154.91,5600.0,151.8661,151.9445,151.8366,151.9347,5600.0
2024-04-04 13:15:00,154.9,155.05,154.9,155.01,8072.0,151.9249,152.072,151.9249,152.0328,8072.0
2024-04-04 13:20:00,155.03,155.03,154.75,154.78,8644.0,152.0524,152.0524,151.7778,151.8072,8644.0
2024-04-04 13:25:00,154.9,154.91,154.49,154.51,4278.0,151.9249,151.9347,151.5228,151.5424,4278.0
2024-04-04 13:30:00,154.49,154.58,154.38,154.53,7370.0,151.5228,151.6111,151.4149,151.562,7370.0
2024-04-04 13:35:00,154.53,154.68,154.53,154.64,4212.0,151.562,151.7091,151.562,151.6699,4212.0
2024-04-04 13:40:00,154.62,154.7,154.59,154.68,6612.0,151.6503,151.7287,151.6209,151.7091,6612.0
2024-04-04 13:45:00,154.77,154.82,154.77,154.81,2400.0,151.7974,151.8464,151.7974,151.8366,2400.0
2024-04-04 13:50:00,154.82,154.86,154.81,154.86,1880.0,151.8464,151.8857,151.8366,151.8857,1880.0
2024-04-04 13:55:00,154.87,154.87,154.26,154.39,8856.0,151.8955,151.8955,151.2972,151.4247,8856.0
2024-04-04 14:00:00,154.28,154.34,154.21,154.33,8502.0,151.3168,151.3757,151.2482,151.3659,8502.0
2024-04-04 14:05:00,154.26,154.26,154.05,154.07,9756.0,151.2972,151.2972,151.0912,151.1108,9756.0
2024-04-04 14:10:00,154.0,154.03,153.81,153.87,7400.0,151.0422,151.0716,150.8558,150.9147,7400.0
2024-04-04 14:15:00,153.89,153.89,153.55,153.69,12334.0,150.9343,150.9343,150.6008,150.7381,12334.0
2024-04-04 14:20:00,153.75,153.97,153.75,153.76,5872.0,150.797,151.0128,150.797,150.8068,5872.0
2024-04-04 14:25:00,153.87,153.93,153.45,153.45,6562.0,150.9147,150.9735,150.5028,150.5028,6562.0
2024-04-04 14:30:00,153.41,153.41,153.06,153.06,8944.0,150.4635,150.4635,150.1202,150.1202,8944.0
2024-04-04 14:35:00,152.85,153.3,152.84,153.12,32922.0,149.9143,150.3556,149.9045,150.1791,32922.0
2024-04-04 14:40:00,153.12,153.38,152.44,152.44,23952.0,150.1791,150.4341,149.5122,149.5122,23952.0
2024-04-04 14:45:00,152.4,153.27,152.32,153.24,19174.0,149.4729,150.3262,149.3945,150.2968,19174.0
2024-04-04 14:50:00,153.19,153.32,152.74,152.74,7268.0,150.2477,150.3753,149.8064,149.8064,7268.0
2024-04-04 14:55:00,152.68,152.76,152.45,152.76,7000.0,149.7475,149.826,149.522,149.826,7000.0
2024-04-04 15:00:00,152.6,152.72,152.16,152.46,8014.0,149.6691,149.7868,149.2375,149.5318,8014.0
2024-04-04 15:05:00,152.53,152.87,152.43,152.82,14780.0,149.6004,149.9339,149.5023,149.8849,14780.0
2024-04-04 15:10:00,152.73,153.0,152.68,153.0,2600.0,149.7966,150.0614,149.7475,150.0614,2600.0
2024-04-04 15:15:00,152.89,153.06,152.77,152.93,6846.0,149.9535,150.1202,149.8358,149.9927,6846.0
2024-04-04 15:20:00,153.02,153.18,152.92,153.1,11306.0,150.081,150.2379,149.9829,150.1595,11306.0
2024-04-04 15:25:00,153.11,153.25,152.85,152.93,7408.0,150.1693,150.3066,149.9143,149.9927,7408.0
2024-04-04 15:30:00,152.88,153.19,152.87,153.08,16824.0,149.9437,150.2477,149.9339,150.1399,16824.0
2024-04-04 15:35:00,152.96,153.04,152.79,152.88,11126.0,150.0222,150.1006,149.8554,149.9437,11126.0
2024-04-04 15:40:00,152.81,153.05,152.78,153.0,17632.0,149.875,150.1104,149.8456,150.0614,17632.0
2024-04-04 15:45:00,153.0,153.46,152.99,153.21,30954.0,150.0614,150.5126,150.0516,150.2674,30954.0
2024-04-04 15:50:00,153.31,153.41,152.93,153.41,44178.0,150.3654,150.4635,149.9927,150.4635,44178.0
2024-04-04 15:55:00,153.42,153.42,152.85,153.3,112480.0,150.4733,150.4733,149.9143,150.3556,112480.0
2024-04-05 09:30:00,153.0,153.5,152.5,152.58,25986.0,150.0614,150.5518,149.571,149.6495,25986.0
2024-04-05 09:35:00,152.54,153.09,152.54,153.09,834.0,149.6102,150.1497,149.6102,150.1497,834.0
2024-04-05 09:40:00,153.57,154.21,153.56,153.79,3088.0,150.6205,151.2482,150.6106,150.8362,3088.0
2024-04-05 09:45:00,153.79,153.96,152.93,153.43,10038.0,150.8362,151.003,149.9927,150.4831,10038.0
2024-04-05 09:50:00,153.52,154.05,153.07,153.94,3200.0,150.5714,151.0912,150.1301,150.9833,3200.0
2024-04-05 09:55:00,153.94,154.06,153.25,153.26,8574.0,150.9833,151.101,150.3066,150.3164,8574.0
2024-04-05 10:00:00,153.04,153.63,153.04,153.4,9170.0,150.1006,150.6793,150.1006,150.4537,9170.0
2024-04-05 10:05:00,153.66,153.66,153.16,153.26,3984.0,150.7087,150.7087,150.2183,150.3164,3984.0
2024-04-05 10:10:00,153.3,153.91,153.16,153.54,4922.0,150.3556,150.9539,150.2183,150.591,4922.0
2024-04-05 10:15:00,153.59,153.59,153.14,153.41,2260.0,150.6401,150.6401,150.1987,150.4635,2260.0
2024-04-05 10:20:00,153.28,153.47,153.28,153.46,1400.0,150.336,150.5224,150.336,150.5126,1400.0
2024-04-05 10:25:00,153.29,153.3,152.97,153.12,8252.0,150.3458,150.3556,150.032,150.1791,8252.0
2024-04-05 10:30:00,152.92,153.32,152.88,153.32,2400.0,149.9829,150.3753,149.9437,150.3753,2400.0
2024-04-05 10:35:00,153.37,153.37,153.1,153.1,2600.0,150.4243,150.4243,150.1595,150.1595,2600.0
2024-04-05 10:40:00,153.06,153.25,153.05,153.1,4252.0,150.1202,150.3066,150.1104,150.1595,4252.0
2024-04-05 10:45:00,153.23,153.3,153.11,153.3,1700.0,150.287,150.3556,150.1693,150.3556,1700.0
2024-04-05 10:50:00,153.32,153.6,153.32,153.59,2188.0,150.3753,150.6499,150.3753,150.6401,2188.0
2024-04-05 10:55:00,153.5,153.9,153.5,153.79,2800.0,150.5518,150.9441,150.5518,150.8362,2800.0
2024-04-05 11:00:00,153.82,153.83,153.68,153.83,1400.0,150.8656,150.8755,150.7283,150.8755,1400.0
2024-04-05 11:05:00,153.72,153.72,153.69,153.7,600.0,150.7676,150.7676,150.7381,150.748,600.0
2024-04-05 11:10:00,153.7,153.71,153.42,153.42,2620.0,150.748,150.7578,150.4733,150.4733,2620.0
2024-04-05 11:15:00,153.31,153.31,153.31,153.31,208.0,150.3654,150.3654,150.3654,150.3654,208.0
2024-04-05 11:20:00,153.57,153.82,153.52,153.82,5332.0,150.6205,150.8656,150.5714,150.8656,5332.0
2024-04-05 11:25:00,153.71,153.92,153.58,153.88,12136.0,150.7578,150.9637,150.6303,150.9245,12136.0
2024-04-05 11:30:00,153.83,153.83,153.48,153.64,5902.0,150.8755,150.8755,150.5322,150.6891,5902.0
2024-04-05 11:35:00,153.65,153.83,153.64,153.81,6334.0,150.6989,150.8755,150.6891,150.8558,6334.0
2024-04-05 11:40:00,153.8,154.08,153.79,154.07,17496.0,150.846,151.1207,150.8362,151.1108,17496.0
2024-04-05 11:45:00,154.07,154.15,153.9,153.9,5800.0,151.1108,151.1893,150.9441,150.9441,5800.0
2024-04-05 11:50:00,153.97,154.23,153.82,154.12,10490.0,151.0128,151.2678,150.8656,151.1599,10490.0
2024-04-05 11:55:00,154.25,154.32,154.08,154.2,5380.0,151.2874,151.356,151.1207,151.2384,5380.0
2024-04-05 12:00:00,154.23,154.23,154.23,154.23,422.0,151.2678,151.2678,151.2678,151.2678,422.0
2024-04-05 12:05:00,154.24,154.34,154.15,154.25,5568.0,151.2776,151.3757,151.1893,151.2874,5568.0
2024-04-05 12:10:00,154.32,154.32,154.17,154.17,6672.0,151.356,151.356,151.2089,151.2089,6672.0
2024-04-05 12:15:00,154.22,154.73,154.21,154.73,7844.0,151.258,151.7582,151.2482,151.7582,7844.0
2024-04-05 12:20:00,154.73,154.73,154.44,154.5,8786.0,151.7582,151.7582,151.4737,151.5326,8786.0
2024-04-05 12:25:00,154.59,154.59,154.51,154.51,1000.0,151.6209,151.6209,151.5424,151.5424,1000.0
2024-04-05 12:30:00,154.45,154.45,154.24,154.24,6102.0,151.4835,151.4835,151.2776,151.2776,6102.0
2024-04-05 12:35:00,154.29,154.44,154.19,154.44,2446.0,151.3266,151.4737,151.2285,151.4737,2446.0
2024-04-05 12:40:00,154.41,154.63,154.32,154.52,5662.0,151.4443,151.6601,151.356,151.5522,5662.0
2024-04-05 12:45:00,154.58,154.64,154.58,154.62,2200.0,151.6111,151.6699,151.6111,151.6503,2200.0
2024-04-05 12:50:00,154.63,154.63,154.1,154.1,8378.0,151.6601,151.6601,151.1403,151.1403,8378.0
2024-04-05 12:55:00,154.27,154.56,154.13,154.5,4798.0,151.307,151.5914,151.1697,151.5326,4798.0
2024-04-05 13:00:00,154.33,154.34,154.17,154.34,6122.0,151.3659,151.3757,151.2089,151.3757,6122.0
2024-04-05 13:05:00,154.28,154.28,154.18,154.25,800.0,151.3168,151.3168,151.2187,151.2874,800.0
2024-04-05 13:10:00,154.25,154.25,154.25,154.25,0.0,151.2874,151.2874,151.2874,151.2874,0.0
2024-04-05 13:15:00,154.23,154.23,154.23,154.23,200.0,151.2678,151.2678,151.2678,151.2678,200.0
2024-04-05 13:20:00,154.37,154.54,154.37,154.38,1800.0,151.4051,151.5718,151.4051,151.4149,1800.0
2024-04-05 13:25:00,154.42,154.42,154.42,154.42,286.0,151.4541,151.4541,151.4541,151.4541,286.0
2024-04-05 13:30:00,154.38,154.6,154.38,154.51,2012.0,151.4149,151.6307,151.4149,151.5424,2012.0
2024-04-05 13:35:00,154.42,154.49,154.36,154.44,5970.0,151.4541,151.5228,151.3953,151.4737,5970.0
2024-04-05 13:40:00,154.6,154.6,154.19,154.34,3846.0,151.6307,151.6307,151.2285,151.3757,3846.0
2024-04-05 13:45:00,154.23,154.23,154.1,154.1,800.0,151.2678,151.2678,151.1403,151.1403,800.0
2024-04-05 13:50:00,154.12,154.26,154.08,154.15,3636.0,151.1599,151.2972,151.1207,151.1893,3636.0
2024-04-05 13:55:00,153.98,153.98,153.77,153.88,2000.0,151.0226,151.0226,150.8166,150.9245,2000.0
2024-04-05 14:00:00,153.75,153.96,153.7,153.96,1800.0,150.797,151.003,150.748,151.003,1800.0
2024-04-05 14:05:00,154.1,154.17,154.0,154.08,5754.0,151.1403,151.2089,151.0422,151.1207,5754.0
2024-04-05 14:10:00,154.05,154.06,153.82,154.03,4634.0,151.0912,151.101,150.8656,151.0716,4634.0
2024-04-05 14:15:00,154.05,154.05,153.95,153.98,2400.0,151.0912,151.0912,150.9932,151.0226,2400.0
2024-04-05 14:20:00,154.08,154.1,153.88,153.88,7260.0,151.1207,151.1403,150.9245,150.9245,7260.0
2024-04-05 14:25:00,153.79,153.79,153.75,153.75,1200.0,150.8362,150.8362,150.797,150.797,1200.0
2024-04-05 14:30:00,153.78,153.79,153.66,153.79,800.0,150.8264,150.8362,150.7087,150.8362,800.0
2024-04-05 14:35:00,153.77,154.09,153.65,153.87,7920.0,150.8166,151.1305,150.6989,150.9147,7920.0
2024-04-05 14:40:00,154.02,154.06,153.85,153.97,4192.0,151.0618,151.101,150.8951,151.0128,4192.0
2024-04-05 14:45:00,154.03,154.09,153.82,153.83,2950.0,151.0716,151.1305,150.8656,150.8755,2950.0
2024-04-05 14:50:00,153.92,153.92,153.77,153.78,1800.0,150.9637,150.9637,150.8166,150.8264,1800.0
2024-04-05 14:55:00,153.77,153.88,153.66,153.83,12722.0,150.8166,150.9245,150.7087,150.8755,12722.0
2024-04-05 15:00:00,153.77,154.06,153.76,154.06,5058.0,150.8166,151.101,150.8068,151.101,5058.0
2024-04-05 15:05:00,154.09,154.33,154.09,154.24,7400.0,151.1305,151.3659,151.1305,151.2776,7400.0
2024-04-05 15:10:00,154.28,154.56,154.26,154.46,4236.0,151.3168,151.5914,151.2972,151.4934,4236.0
2024-04-05 15:15:00,154.36,154.56,154.36,154.51,11272.0,151.3953,151.5914,151.3953,151.5424,11272.0
2024-04-05 15:20:00,154.51,154.51,154.09,154.13,3322.0,151.5424,151.5424,151.1305,151.1697,3322.0
2024-04-05 15:25:00,154.19,154.29,154.16,154.16,6300.0,151.2285,151.3266,151.1991,151.1991,6300.0
2024-04-05 15:30:00,154.12,154.41,154.06,154.41,7808.0,151.1599,151.4443,151.101,151.4443,7808.0
2024-04-05 15:35:00,154.3,154.36,154.16,154.2,6044.0,151.3364,151.3953,151.1991,151.2384,6044.0
2024-04-05 15:40:00,154.19,154.41,154.19,154.41,7162.0,151.2285,151.4443,151.2285,151.4443,7162.0
2024-04-05 15:45:00,154.5,154.61,154.21,154.48,21644.0,151.5326,151.6405,151.2482,151.513,21644.0
2024-04-05 15:50:00,154.32,154.59,154.29,154.52,22016.0,151.356,151.6209,151.3266,151.5522,22016.0
2024-04-05 15:55:00,154.53,154.71,154.13,154.54,77782.0,151.562,151.7386,151.1697,151.5718,77782.0
2024-04-08 09:30:00,155.29,155.56,154.79,155.01,23966.0,152.3074,152.5722,151.817,152.0328,23966.0
2024-04-08 09:35:00,155.24,155.24,154.78,155.24,3920.0,152.2584,152.2584,151.8072,152.2584,3920.0
2024-04-08 09:40:00,155.1,155.48,155.09,155.45,4018.0,152.1211,152.4938,152.1113,152.4643,4018.0
2024-04-08 09:45:00,155.5,155.99,155.25,155.26,7380.0,152.5134,152.994,152.2682,152.278,7380.0
2024-04-08 09:50:00,155.25,155.57,155.15,155.44,4178.0,152.2682,152.582,152.1701,152.4545,4178.0
2024-04-08 09:55:00,155.52,155.52,155.23,155.23,6080.0,152.533,152.533,152.2486,152.2486,6080.0
2024-04-08 10:00:00,155.15,155.16,154.5,154.6,6040.0,152.1701,152.1799,151.5326,151.6307,6040.0
2024-04-08 10:05:00,154.6,154.91,154.6,154.81,3210.0,151.6307,151.9347,151.6307,151.8366,3210.0
2024-04-08 10:10:00,154.87,155.09,154.79,154.87,3258.0,151.8955,152.1113,151.817,151.8955,3258.0
2024-04-08 10:15:00,155.02,155.09,154.79,154.96,4240.0,152.0426,152.1113,151.817,151.9838,4240.0
2024-04-08 10:20:00,154.96,155.46,154.94,155.32,10652.0,151.9838,152.4742,151.9641,152.3368,10652.0
2024-04-08 10:25:00,155.41,155.5,155.03,155.3,7478.0,152.4251,152.5134,152.0524,152.3172,7478.0
2024-04-08 10:30:00,155.31,155.5,155.15,155.32,4680.0,152.327,152.5134,152.1701,152.3368,4680.0
2024-04-08 10:35:00,155.32,155.48,154.98,155.31,17326.0,152.3368,152.4938,152.0034,152.327,17326.0
2024-04-08 10:40:00,155.24,155.35,155.19,155.35,4200.0,152.2584,152.3663,152.2093,152.3663,4200.0
2024-04-08 10:45:00,155.35,155.65,155.29,155.65,5652.0,152.3663,152.6605,152.3074,152.6605,5652.0
2024-04-08 10:50:00,155.65,155.65,155.4,155.51,19944.0,152.6605,152.6605,152.4153,152.5232,19944.0
2024-04-08 10:55:00,155.57,155.57,155.03,155.03,7238.0,152.582,152.582,152.0524,152.0524,7238.0
2024-04-08 11:00:00,155.01,155.11,154.16,154.16,18016.0,152.0328,152.1309,151.1991,151.1991,18016.0
2024-04-08 11:05:00,154.12,154.33,154.0,154.23,7240.0,151.1599,151.3659,151.0422,151.2678,7240.0
2024-04-08 11:10:00,154.28,154.42,154.19,154.35,13260.0,151.3168,151.4541,151.2285,151.3855,13260.0
2024-04-08 11:15:00,154.28,154.95,154.28,154.95,9808.0,151.3168,151.9739,151.3168,151.9739,9808.0
2024-04-08 11:20:00,154.81,154.95,154.68,154.93,5794.0,151.8366,151.9739,151.7091,151.9543,5794.0
2024-04-08 11:25:00,154.91,155.0,154.76,155.0,8138.0,151.9347,152.023,151.7876,152.023,8138.0
2024-04-08 11:30:00,154.92,155.06,154.8,154.81,11978.0,151.9445,152.0818,151.8268,151.8366,11978.0
2024-04-08 11:35:00,154.75,154.93,154.6,154.93,3002.0,151.7778,151.9543,151.6307,151.9543,3002.0
2024-04-08 11:40:00,154.98,155.04,154.98,155.03,6944.0,152.0034,152.0622,152.0034,152.0524,6944.0
2024-04-08 11:45:00,155.03,155.03,154.76,155.0,6594.0,152.0524,152.0524,151.7876,152.023,6594.0
2024-04-08 11:50:00,154.87,155.03,154.87,154.87,5042.0,151.8955,152.0524,151.8955,151.8955,5042.0
2024-04-08 11:55:00,154.94,154.99,154.74,154.99,3002.0,151.9641,152.0132,151.768,152.0132,3002.0
2024-04-08 12:00:00,154.94,154.95,154.83,154.95,1908.0,151.9641,151.9739,151.8563,151.9739,1908.0
2024-04-08 12:05:00,154.93,155.05,154.83,154.96,4418.0,151.9543,152.072,151.8563,151.9838,4418.0
2024-04-08 12:10:00,155.06,155.06,154.75,154.81,16428.0,152.0818,152.0818,151.7778,151.8366,16428.0
2024-04-08 12:15:00,154.81,155.06,154.78,155.06,4908.0,151.8366,152.0818,151.8072,152.0818,4908.0
2024-04-08 12:20:00,155.06,155.06,154.6,154.62,4364.0,152.0818,152.0818,151.6307,151.6503,4364.0
2024-04-08 12:25:00,154.75,154.76,154.62,154.73,8208.0,151.7778,151.7876,151.6503,151.7582,8208.0
2024-04-08 12:30:00,154.66,154.88,154.66,154.88,5560.0,151.6895,151.9053,151.6895,151.9053,5560.0
2024-04-08 12:35:00,154.87,154.95,154.87,154.88,5480.0,151.8955,151.9739,151.8955,151.9053,5480.0
2024-04-08 12:40:00,154.85,154.91,154.79,154.91,3438.0,151.8759,151.9347,151.817,151.9347,3438.0
2024-04-08 12:45:00,154.83,155.06,154.83,155.0,9718.0,151.8563,152.0818,151.8563,152.023,9718.0
2024-04-08 12:50:00,155.02,155.08,154.67,154.67,3750.0,152.0426,152.1014,151.6993,151.6993,3750.0
2024-04-08 12:55:00,154.79,154.79,154.66,154.79,1400.0,151.817,151.817,151.6895,151.817,1400.0
2024-04-08 13:00:00,154.92,154.92,154.78,154.78,1600.0,151.9445,151.9445,151.8072,151.8072,1600.0
2024-04-08 13:05:00,154.85,154.91,154.78,154.86,8208.0,151.8759,151.9347,151.8072,151.8857,8208.0
2024-04-08 13:10:00,154.86,154.87,154.85,154.86,1400.0,151.8857,151.8955,151.8759,151.8857,1400.0
2024-04-08 13:15:00,154.86,154.86,154.67,154.82,2646.0,151.8857,151.8857,151.6993,151.8464,2646.0
2024-04-08 13:20:00,154.75,154.85,154.68,154.79,1566.0,151.7778,151.8759,151.7091,151.817,1566.0
2024-04-08 13:25:00,154.89,154.89,154.69,154.8,8244.0,151.9151,151.9151,151.7189,151.8268,8244.0
2024-04-08 13:30:00,154.67,154.67,154.42,154.42,2400.0,151.6993,151.6993,151.4541,151.4541,2400.0
2024-04-08 13:35:00,154.46,154.46,154.35,154.35,600.0,151.4934,151.4934,151.3855,151.3855,600.0
2024-04-08 13:40:00,154.47,154.56,154.34,154.45,4220.0,151.5032,151.5914,151.3757,151.4835,4220.0
2024-04-08 13:45:00,154.48,154.5,154.29,154.29,1000.0,151.513,151.5326,151.3266,151.3266,1000.0
2024-04-08 13:50:00,154.4,154.5,154.35,154.48,4926.0,151.4345,151.5326,151.3855,151.513,4926.0
2024-04-08 13:55:00,154.41,154.51,154.41,154.5,2264.0,151.4443,151.5424,151.4443,151.5326,2264.0
2024-04-08 14:00:00,154.5,154.51,154.4,154.47,1800.0,151.5326,151.5424,151.4345,151.5032,1800.0
2024-04-08 14:05:00,154.54,154.54,154.29,154.4,4636.0,151.5718,151.5718,151.3266,151.4345,4636.0
2024-04-08 14:10:00,154.29,154.51,154.29,154.51,1674.0,151.3266,151.5424,151.3266,151.5424,1674.0
2024-04-08 14:15:00,154.5,154.5,154.43,154.43,2454.0,151.5326,151.5326,151.4639,151.4639,2454.0
2024-04-08 14:20:00,154.45,154.49,154.38,154.42,3800.0,151.4835,151.5228,151.4149,151.4541,3800.0
2024-04-08 14:25:00,154.39,154.42,154.32,154.35,4922.0,151.4247,151.4541,151.356,151.3855,4922.0
2024-04-08 14:30:00,154.35,154.44,154.35,154.4,2072.0,151.3855,151.4737,151.3855,151.4345,2072.0
2024-04-08 14:35:00,154.4,154.4,154.24,154.35,6260.0,151.4345,151.4345,151.2776,151.3855,6260.0
2024-04-08 14:40:00,154.4,154.4,154.28,154.33,2400.0,151.4345,151.4345,151.3168,151.3659,2400.0
2024-04-08 14:45:00,154.27,154.32,154.1,154.1,3072.0,151.307,151.356,151.1403,151.1403,3072.0
2024-04-08 14:50:00,154.15,154.22,153.88,154.09,7836.0,151.1893,151.258,150.9245,151.1305,7836.0
2024-04-08 14:55:00,154.13,154.33,154.12,154.33,4062.0,151.1697,151.3659,151.1599,151.3659,4062.0
2024-04-08 15:00:00,154.44,154.52,154.42,154.42,6880.0,151.4737,151.5522,151.4541,151.4541,6880.0
2024-04-08 15:05:00,154.42,154.47,154.3,154.4,8300.0,151.4541,151.5032,151.3364,151.4345,8300.0
2024-04-08 15:10:00,154.4,154.59,154.4,154.52,11532.0,151.4345,151.6209,151.4345,151.5522,11532.0
2024-04-08 15:15:00,154.5,154.5,154.18,154.27,8032.0,151.5326,151.5326,151.2187,151.307,8032.0
2024-04-08 15:20:00,154.31,154.32,153.84,153.84,10010.0,151.3462,151.356,150.8853,150.8853,10010.0
2024-04-08 15:25:00,153.85,154.08,153.85,154.01,11100.0,150.8951,151.1207,150.8951,151.052,11100.0
2024-04-08 15:30:00,154.02,154.31,153.97,154.31,24106.0,151.0618,151.3462,151.0128,151.3462,24106.0
2024-04-08 15:35:00,154.31,154.66,154.26,154.65,20668.0,151.3462,151.6895,151.2972,151.6797,20668.0
2024-04-08 15:40:00,154.6,154.62,154.44,154.5,16962.0,151.6307,151.6503,151.4737,151.5326,16962.0
2024-04-08 15:45:00,154.46,154.62,154.29,154.35,20892.0,151.4934,151.6503,151.3266,151.3855,20892.0
2024-04-08 15:50:00,154.41,154.41,154.04,154.33,16716.0,151.4443,151.4443,151.0814,151.3659,16716.0
2024-04-08 15:55:00,154.34,154.47,154.07,154.12,103330.0,151.3757,151.5032,151.1108,151.1599,103330.0
2024-04-09 09:30:00,154.29,154.96,154.09,154.09,18724.0,151.3266,151.9838,151.1305,151.1305,18724.0
2024-04-09 09:35:00,154.14,154.83,153.89,153.91,4346.0,151.1795,151.8563,150.9343,150.9539,4346.0
2024-04-09 09:40:00,154.25,154.77,154.1,154.47,6722.0,151.2874,151.7974,151.1403,151.5032,6722.0
2024-04-09 09:45:00,154.78,154.8,154.7,154.7,1000.0,151.8072,151.8268,151.7287,151.7287,1000.0
2024-04-09 09:50:00,154.85,155.0,154.45,154.73,12566.0,151.8759,152.023,151.4835,151.7582,12566.0
2024-04-09 09:55:00,154.89,154.89,154.89,154.89,260.0,151.9151,151.9151,151.9151,151.9151,260.0
2024-04-09 10:00:00,154.91,155.35,154.79,155.35,9200.0,151.9347,152.3663,151.817,152.3663,9200.0
2024-04-09 10:05:00,155.31,155.54,155.2,155.52,12028.0,152.327,152.5526,152.2191,152.533,12028.0
2024-04-09 10:10:00,155.52,155.91,155.34,155.73,11822.0,152.533,152.9155,152.3565,152.739,11822.0
2024-04-09 10:15:00,155.93,156.12,155.54,155.54,22766.0,152.9351,153.1215,152.5526,152.5526,22766.0
2024-04-09 10:20:00,155.54,155.54,155.0,155.18,10054.0,152.5526,152.5526,152.023,152.1995,10054.0
2024-04-09 10:25:00,155.28,155.28,154.64,154.81,4630.0,152.2976,152.2976,151.6699,151.8366,4630.0
2024-04-09 10:30:00,154.66,154.74,154.13,154.74,10894.0,151.6895,151.768,151.1697,151.768,10894.0
2024-04-09 10:35:00,154.59,154.59,154.14,154.23,4836.0,151.6209,151.6209,151.1795,151.2678,4836.0
2024-04-09 10:40:00,154.12,154.21,153.82,154.02,9460.0,151.1599,151.2482,150.8656,151.0618,9460.0
2024-04-09 10:45:00,154.03,154.04,153.28,153.47,14786.0,151.0716,151.0814,150.336,150.5224,14786.0
2024-04-09 10:50:00,153.58,153.99,153.58,153.71,23704.0,150.6303,151.0324,150.6303,150.7578,23704.0
2024-04-09 10:55:00,153.71,153.9,153.71,153.85,8882.0,150.7578,150.9441,150.7578,150.8951,8882.0
2024-04-09 11:00:00,153.77,154.23,153.77,154.0,9402.0,150.8166,151.2678,150.8166,151.0422,9402.0
2024-04-09 11:05:00,154.0,154.31,154.0,154.31,3954.0,151.0422,151.3462,151.0422,151.3462,3954.0
2024-04-09 11:10:00,154.26,154.39,154.12,154.29,6000.0,151.2972,151.4247,151.1599,151.3266,6000.0
2024-04-09 11:15:00,154.35,154.63,154.33,154.43,9004.0,151.3855,151.6601,151.3659,151.4639,9004.0
2024-04-09 11:20:00,154.35,154.47,154.11,154.42,4000.0,151.3855,151.5032,151.1501,151.4541,4000.0
2024-04-09 11:25:00,154.49,154.49,154.03,154.16,11796.0,151.5228,151.5228,151.0716,151.1991,11796.0
2024-04-09 11:30:00,154.16,154.16,153.9,153.91,4000.0,151.1991,151.1991,150.9441,150.9539,4000.0
2024-04-09 11:35:00,154.04,154.04,153.87,153.87,2646.0,151.0814,151.0814,150.9147,150.9147,2646.0
2024-04-09 11:40:00,153.8,153.98,153.69,153.98,5144.0,150.846,151.0226,150.7381,151.0226,5144.0
2024-04-09 11:45:00,154.07,154.22,154.06,154.22,3608.0,151.1108,151.258,151.101,151.258,3608.0
2024-04-09 11:50:00,154.07,154.12,154.02,154.12,802.0,151.1108,151.1599,151.0618,151.1599,802.0
2024-04-09 11:55:00,154.15,154.21,154.15,154.17,880.0,151.1893,151.2482,151.1893,151.2089,880.0
2024-04-09 12:00:00,154.04,154.37,154.04,154.35,3286.0,151.0814,151.4051,151.0814,151.3855,3286.0
2024-04-09 12:05:00,154.41,154.41,154.41,154.41,252.0,151.4443,151.4443,151.4443,151.4443,252.0
2024-04-09 12:10:00,154.54,154.57,154.47,154.5,2000.0,151.5718,151.6012,151.5032,151.5326,2000.0
2024-04-09 12:15:00,154.57,154.63,154.57,154.63,450.0,151.6012,151.6601,151.6012,151.6601,450.0
2024-04-09 12:20:00,154.58,154.64,154.34,154.39,6186.0,151.6111,151.6699,151.3757,151.4247,6186.0
2024-04-09 12:25:00,154.44,154.54,154.43,154.54,2390.0,151.4737,151.5718,151.4639,151.5718,2390.0
2024-04-09 12:30:00,154.44,154.54,154.25,154.28,3042.0,151.4737,151.5718,151.2874,151.3168,3042.0
2024-04-09 12:35:00,154.15,154.16,154.14,154.15,1400.0,151.1893,151.1991,151.1795,151.1893,1400.0
2024-04-09 12:40:00,154.16,154.49,154.16,154.47,10844.0,151.1991,151.5228,151.1991,151.5032,10844.0
2024-04-09 12:45:00,154.27,154.5,154.27,154.37,1800.0,151.307,151.5326,151.307,151.4051,1800.0
2024-04-09 12:50:00,154.31,154.32,154.05,154.14,1524.0,151.3462,151.356,151.0912,151.1795,1524.0
2024-04-09 12:55:00,154.08,154.31,154.06,154.18,3750.0,151.1207,151.3462,151.101,151.2187,3750.0
2024-04-09 13:00:00,154.0,154.04,153.71,154.0,9128.0,151.0422,151.0814,150.7578,151.0422,9128.0
2024-04-09 13:05:00,153.99,154.0,153.91,153.91,800.0,151.0324,151.0422,150.9539,150.9539,800.0
2024-04-09 13:10:00,153.91,154.1,153.87,154.1,2800.0,150.9539,151.1403,150.9147,151.1403,2800.0
2024-04-09 13:15:00,154.15,154.36,154.15,154.35,2466.0,151.1893,151.3953,151.1893,151.3855,2466.0
2024-04-09 13:20:00,154.32,154.35,154.17,154.17,1812.0,151.356,151.3855,151.2089,151.2089,1812.0
2024-04-09 13:25:00,154.31,154.34,154.29,154.29,1000.0,151.3462,151.3757,151.3266,151.3266,1000.0
2024-04-09 13:30:00,154.35,154.43,154.35,154.35,1806.0,151.3855,151.4639,151.3855,151.3855,1806.0
2024-04-09 13:35:00,154.35,154.36,154.23,154.28,8908.0,151.3855,151.3953,151.2678,151.3168,8908.0
2024-04-09 13:40:00,154.32,154.36,154.16,154.16,1696.0,151.356,151.3953,151.1991,151.1991,1696.0
2024-04-09 13:45:00,154.16,154.26,154.08,154.18,1000.0,151.1991,151.2972,151.1207,151.2187,1000.0
2024-04-09 13:50:00,154.29,154.49,154.28,154.45,4514.0,151.3266,151.5228,151.3168,151.4835,4514.0
2024-04-09 13:55:00,154.44,154.51,154.39,154.49,1432.0,151.4737,151.5424,151.4247,151.5228,1432.0
2024-04-09 14:00:00,154.49,154.6,154.35,154.47,3362.0,151.5228,151.6307,151.3855,151.5032,3362.0
2024-04-09 14:05:00,154.49,154.56,154.42,154.56,2236.0,151.5228,151.5914,151.4541,151.5914,2236.0
2024-04-09 14:10:00,154.51,154.51,154.4,154.5,2784.0,151.5424,151.5424,151.4345,151.5326,2784.0
2024-04-09 14:15:00,154.57,154.62,154.45,154.62,1390.0,151.6012,151.6503,151.4835,151.6503,1390.0
2024-04-09 14:20:00,154.53,154.64,154.42,154.42,3454.0,151.562,151.6699,151.4541,151.4541,3454.0
2024-04-09 14:25:00,154.54,154.75,154.54,154.6,3124.0,151.5718,151.7778,151.5718,151.6307,3124.0
2024-04-09 14:30:00,154.5,154.5,154.49,154.5,200.0,151.5326,151.5326,151.5228,151.5326,200.0
2024-04-09 14:35:00,154.6,154.62,154.4,154.4,3834.0,151.6307,151.6503,151.4345,151.4345,3834.0
2024-04-09 14:40:00,154.45,154.46,154.39,154.46,600.0,151.4835,151.4934,151.4247,151.4934,600.0
2024-04-09 14:45:00,154.4,154.63,154.4,154.63,2800.0,151.4345,151.6601,151.4345,151.6601,2800.0
2024-04-09 14:50:00,154.63,154.69,154.61,154.69,1614.0,151.6601,151.7189,151.6405,151.7189,1614.0
2024-04-09 14:55:00,154.71,155.18,154.7,154.76,18680.0,151.7386,152.1995,151.7287,151.7876,18680.0
2024-04-09 15:00:00,154.47,154.47,154.38,154.38,400.0,151.5032,151.5032,151.4149,151.4149,400.0
2024-04-09 15:05:00,154.46,154.58,154.37,154.46,2932.0,151.4934,151.6111,151.4051,151.4934,2932.0
2024-04-09 15:10:00,154.26,154.71,154.22,154.63,4162.0,151.2972,151.7386,151.258,151.6601,4162.0
2024-04-09 15:15:00,154.54,154.57,154.35,154.53,1408.0,151.5718,151.6012,151.3855,151.562,1408.0
2024-04-09 15:20:00,154.53,155.12,154.49,155.12,4920.0,151.562,152.1407,151.5228,152.1407,4920.0
2024-04-09 15:25:00,155.27,155.27,154.89,155.19,26770.0,152.2878,152.2878,151.9151,152.2093,26770.0
2024-04-09 15:30:00,155.15,155.25,154.95,154.96,4446.0,152.1701,152.2682,151.9739,151.9838,4446.0
2024-04-09 15:35:00,154.96,155.04,154.61,154.68,6860.0,151.9838,152.0622,151.6405,151.7091,6860.0
2024-04-09 15:40:00,154.68,154.92,154.63,154.91,9944.0,151.7091,151.9445,151.6601,151.9347,9944.0
2024-04-09 15:45:00,154.82,154.82,154.43,154.51,32772.0,151.8464,151.8464,151.4639,151.5424,32772.0
2024-04-09 15:50:00,154.49,154.56,154.4,154.52,24052.0,151.5228,151.5914,151.4345,151.5522,24052.0
2024-04-09 15:55:00,154.52,154.63,154.39,154.5,106124.0,151.5522,151.6601,151.4247,151.5326,106124.0
2024-04-10 09:30:00,149.11,149.11,149.11,149.11,0.0,146.2461,146.2461,146.2461,146.2461,0.0
2024-04-10 09:35:00,150.45,150.87,149.87,150.19,93650.0,147.5604,147.9723,146.9915,147.3054,93650.0
2024-04-10 09:40:00,150.29,150.29,147.77,148.81,46554.0,147.4034,147.4034,144.9318,145.9519,46554.0
2024-04-10 09:45:00,148.35,148.94,148.25,148.85,26932.0,145.5007,146.0794,145.4026,145.9911,26932.0
2024-04-10 09:50:00,148.85,149.13,148.47,148.91,7414.0,145.9911,146.2657,145.6184,146.05,7414.0
2024-04-10 09:55:00,148.86,149.15,148.06,148.06,24236.0,146.0009,146.2853,145.2163,145.2163,24236.0
2024-04-10 10:00:00,148.01,148.5,148.01,148.13,25612.0,145.1672,145.6478,145.1672,145.2849,25612.0
2024-04-10 10:05:00,148.33,148.95,148.31,148.9,19448.0,145.4811,146.0892,145.4615,146.0401,19448.0
2024-04-10 10:10:00,148.97,149.03,148.57,148.62,17672.0,146.1088,146.1676,145.7165,145.7655,17672.0
2024-04-10 10:15:00,148.46,149.53,148.46,149.53,33072.0,145.6086,146.658,145.6086,146.658,33072.0
2024-04-10 10:20:00,149.56,149.58,148.97,149.22,17718.0,146.6875,146.7071,146.1088,146.354,17718.0
2024-04-10 10:25:00,149.21,149.5,149.04,149.5,9944.0,146.3442,146.6286,146.1775,146.6286,9944.0
2024-04-10 10:30:00,149.35,149.87,149.1,149.87,8424.0,146.4815,146.9915,146.2363,146.9915,8424.0
2024-04-10 10:35:00,149.82,150.13,149.82,150.04,19420.0,146.9425,147.2465,146.9425,147.1582,19420.0
2024-04-10 10:40:00,149.85,149.85,149.38,149.38,2400.0,146.9719,146.9719,146.5109,146.5109,2400.0
2024-04-10 10:45:00,149.43,149.43,149.1,149.16,10886.0,146.56,146.56,146.2363,146.2952,10886.0
2024-04-10 10:50:00,149.25,149.49,149.21,149.21,6488.0,146.3834,146.6188,146.3442,146.3442,6488.0
2024-04-10 10:55:00,149.36,149.46,149.21,149.34,9806.0,146.4913,146.5894,146.3442,146.4717,9806.0
2024-04-10 11:00:00,149.18,149.27,149.11,149.27,3290.0,146.3148,146.403,146.2461,146.403,3290.0
2024-04-10 11:05:00,149.28,149.59,149.21,149.59,7976.0,146.4128,146.7169,146.3442,146.7169,7976.0
2024-04-10 11:10:00,149.67,150.13,149.67,150.1,6788.0,146.7954,147.2465,146.7954,147.2171,6788.0
2024-04-10 11:15:00,150.15,150.39,149.99,150.37,8586.0,147.2661,147.5015,147.1092,147.4819,8586.0
2024-04-10 11:20:00,150.37,150.47,150.33,150.47,1802.0,147.4819,147.58,147.4427,147.58,1802.0
2024-04-10 11:25:00,150.32,150.6,150.32,150.6,1876.0,147.4329,147.7075,147.4329,147.7075,1876.0
2024-04-10 11:30:00,150.6,150.6,150.15,150.25,6010.0,147.7075,147.7075,147.2661,147.3642,6010.0
2024-04-10 11:35:00,150.15,150.15,149.97,150.0,2600.0,147.2661,147.2661,147.0896,147.119,2600.0
2024-04-10 11:40:00,150.04,150.04,149.76,149.79,5734.0,147.1582,147.1582,146.8836,146.9131,5734.0
2024-04-10 11:45:00,149.66,149.77,149.6,149.68,3032.0,146.7855,146.8934,146.7267,146.8052,3032.0
2024-04-10 11:50:00,149.82,149.82,149.61,149.62,1950.0,146.9425,146.9425,146.7365,146.7463,1950.0
2024-04-10 11:55:00,149.66,149.66,149.36,149.37,1064.0,146.7855,146.7855,146.4913,146.5011,1064.0
2024-04-10 12:00:00,149.35,149.39,149.28,149.28,3932.0,146.4815,146.5207,146.4128,146.4128,3932.0
2024-04-10 12:05:00,149.34,149.41,149.22,149.27,12210.0,146.4717,146.5404,146.354,146.403,12210.0
2024-04-10 12:10:00,149.23,149.31,148.79,148.99,19010.0,146.3638,146.4423,145.9323,146.1284,19010.0
2024-04-10 12:15:00,148.9,148.9,148.77,148.77,6436.0,146.0401,146.0401,145.9126,145.9126,6436.0
2024-04-10 12:20:00,148.72,148.79,148.45,148.54,10450.0,145.8636,145.9323,145.5988,145.6871,10450.0
2024-04-10 12:25:00,148.61,148.99,148.56,148.89,20760.0,145.7557,146.1284,145.7067,146.0303,20760.0
2024-04-10 12:30:00,148.84,148.93,148.6,148.64,7170.0,145.9813,146.0696,145.7459,145.7851,7170.0
2024-04-10 12:35:00,148.58,148.67,148.47,148.53,10222.0,145.7263,145.8146,145.6184,145.6773,10222.0
2024-04-10 12:40:00,148.49,148.88,148.49,148.73,11246.0,145.638,146.0205,145.638,145.8734,11246.0
2024-04-10 12:45:00,148.75,148.75,148.62,148.66,2316.0,145.893,145.893,145.7655,145.8048,2316.0
2024-04-10 12:50:00,148.75,148.75,148.65,148.65,3940.0,145.893,145.893,145.7949,145.7949,3940.0
2024-04-10 12:55:00,148.65,148.81,148.5,148.5,16146.0,145.7949,145.9519,145.6478,145.6478,16146.0
2024-04-10 13:00:00,148.48,148.57,148.06,148.12,22852.0,145.6282,145.7165,145.2163,145.2751,22852.0
2024-04-10 13:05:00,148.04,148.1,147.63,147.8,32776.0,145.1967,145.2555,144.7945,144.9613,32776.0
2024-04-10 13:10:00,147.82,148.09,147.82,148.09,3766.0,144.9809,145.2457,144.9809,145.2457,3766.0
2024-04-10 13:15:00,148.08,148.16,147.84,148.13,13730.0,145.2359,145.3144,145.0005,145.2849,13730.0
2024-04-10 13:20:00,148.14,148.42,148.14,148.32,4394.0,145.2947,145.5694,145.2947,145.4713,4394.0
2024-04-10 13:25:00,148.27,148.43,147.94,147.94,21764.0,145.4222,145.5792,145.0986,145.0986,21764.0
2024-04-10 13:30:00,147.93,147.93,147.16,147.32,19232.0,145.0888,145.0888,144.3336,144.4905,19232.0
2024-04-10 13:35:00,147.32,147.4,147.0,147.0,11792.0,144.4905,144.569,144.1766,144.1766,11792.0
2024-04-10 13:40:00,147.03,147.36,146.92,147.29,15536.0,144.2061,144.5297,144.0982,144.4611,15536.0
2024-04-10 13:45:00,147.09,147.19,146.7,146.97,19056.0,144.2649,144.363,143.8824,144.1472,19056.0
2024-04-10 13:50:00,146.9,147.0,146.73,146.82,11688.0,144.0786,144.1766,143.9118,144.0001,11688.0
2024-04-10 13:55:00,146.83,147.45,146.79,147.05,28266.0,144.0099,144.618,143.9707,144.2257,28266.0
2024-04-10 14:00:00,147.05,147.37,146.79,147.32,20214.0,144.2257,144.5395,143.9707,144.4905,20214.0
2024-04-10 14:05:00,147.21,147.44,147.04,147.14,11440.0,144.3826,144.6082,144.2159,144.3139,11440.0
2024-04-10 14:10:00,147.15,147.17,146.79,146.79,10680.0,144.3238,144.3434,143.9707,143.9707,10680.0
2024-04-10 14:15:00,146.94,146.96,146.5,146.62,15946.0,144.1178,144.1374,143.6862,143.8039,15946.0
2024-04-10 14:20:00,146.64,146.83,146.46,146.5,18710.0,143.8236,144.0099,143.647,143.6862,18710.0
2024-04-10 14:25:00,146.45,146.57,146.24,146.29,13726.0,143.6372,143.7549,143.4312,143.4803,13726.0
2024-04-10 14:30:00,146.28,146.64,146.24,146.64,14800.0,143.4705,143.8236,143.4312,143.8236,14800.0
2024-04-10 14:35:00,146.75,146.94,146.48,146.65,25472.0,143.9314,144.1178,143.6666,143.8334,25472.0
2024-04-10 14:40:00,146.58,146.6,146.29,146.37,27218.0,143.7647,143.7843,143.4803,143.5587,27218.0
2024-04-10 14:45:00,146.33,146.79,146.29,146.66,24876.0,143.5195,143.9707,143.4803,143.8432,24876.0
2024-04-10 14:50:00,146.6,146.76,146.34,146.54,11894.0,143.7843,143.9412,143.5293,143.7255,11894.0
2024-04-10 14:55:00,146.46,146.47,146.1,146.1,4232.0,143.647,143.6568,143.2939,143.2939,4232.0
2024-04-10 15:00:00,146.1,146.34,146.03,146.03,12936.0,143.2939,143.5293,143.2253,143.2253,12936.0
2024-04-10 15:05:00,146.11,146.39,146.0,146.35,13108.0,143.3037,143.5784,143.1958,143.5391,13108.0
2024-04-10 15:10:00,146.4,146.55,146.31,146.53,6396.0,143.5882,143.7353,143.4999,143.7157,6396.0
2024-04-10 15:15:00,146.6,146.79,146.58,146.67,10780.0,143.7843,143.9707,143.7647,143.853,10780.0
2024-04-10 15:20:00,146.72,146.84,146.49,146.74,10236.0,143.902,144.0197,143.6764,143.9216,10236.0
2024-04-10 15:25:00,146.75,146.75,146.13,146.13,10020.0,143.9314,143.9314,143.3233,143.3233,10020.0
2024-04-10 15:30:00,146.19,146.24,145.9,146.05,33578.0,143.3822,143.4312,143.0978,143.2449,33578.0
2024-04-10 15:35:00,146.07,146.25,146.01,146.12,21058.0,143.2645,143.441,143.2057,143.3135,21058.0
2024-04-10 15:40:00,146.14,146.35,146.05,146.32,24300.0,143.3332,143.5391,143.2449,143.5097,24300.0
2024-04-10 15:45:00,146.31,146.4,145.88,146.2,25726.0,143.4999,143.5882,143.0781,143.392,25726.0
2024-04-10 15:50:00,146.16,146.58,146.02,146.56,39138.0,143.3528,143.7647,143.2155,143.7451,39138.0
2024-04-10 15:55:00,146.65,146.77,146.49,146.62,156760.0,143.8334,143.9511,143.6764,143.8039,156760.0
2024-04-11 09:30:00,148.89,148.89,147.5,147.58,30288.0,146.0303,146.0303,144.667,144.7455,30288.0
2024-04-11 09:35:00,147.58,147.58,147.58,147.58,0.0,144.7455,144.7455,144.7455,144.7455,0.0
2024-04-11 09:40:00,147.25,148.47,147.06,148.21,4902.0,144.4218,145.6184,144.2355,145.3634,4902.0
2024-04-11 09:45:00,148.29,148.29,148.1,148.27,4980.0,145.4419,145.4419,145.2555,145.4222,4980.0
2024-04-11 09:50:00,148.42,148.71,148.3,148.43,3900.0,145.5694,145.8538,145.4517,145.5792,3900.0
2024-04-11 09:55:00,148.5,149.14,148.47,148.93,32580.0,145.6478,146.2755,145.6184,146.0696,32580.0
2024-04-11 10:00:00,148.97,148.97,147.81,147.81,13726.0,146.1088,146.1088,144.9711,144.9711,13726.0
2024-04-11 10:05:00,147.8,148.0,147.71,147.77,1636.0,144.9613,145.1574,144.873,144.9318,1636.0
2024-04-11 10:10:00,147.69,147.77,147.37,147.39,5200.0,144.8534,144.9318,144.5395,144.5591,5200.0
2024-04-11 10:15:00,147.37,147.45,147.22,147.22,11450.0,144.5395,144.618,144.3924,144.3924,11450.0
2024-04-11 10:20:00,147.03,147.27,146.82,146.99,15652.0,144.2061,144.4415,144.0001,144.1668,15652.0
2024-04-11 10:25:00,146.99,147.14,146.86,147.14,4270.0,144.1668,144.3139,144.0393,144.3139,4270.0
2024-04-11 10:30:00,147.15,147.52,147.14,147.14,8928.0,144.3238,144.6867,144.3139,144.3139,8928.0
2024-04-11 10:35:00,147.21,147.21,146.98,146.98,3650.0,144.3826,144.3826,144.157,144.157,3650.0
2024-04-11 10:40:00,147.18,147.18,146.81,147.04,6170.0,144.3532,144.3532,143.9903,144.2159,6170.0
2024-04-11 10:45:00,147.14,147.27,147.02,147.07,3600.0,144.3139,144.4415,144.1963,144.2453,3600.0
2024-04-11 10:50:00,147.18,147.39,146.93,147.02,3404.0,144.3532,144.5591,144.108,144.1963,3404.0
2024-04-11 10:55:00,146.91,147.1,146.81,146.88,4980.0,144.0884,144.2747,143.9903,144.0589,4980.0
2024-04-11 11:00:00,146.88,147.09,146.88,147.04,5380.0,144.0589,144.2649,144.0589,144.2159,5380.0
2024-04-11 11:05:00,146.98,147.02,146.9,146.91,3068.0,144.157,144.1963,144.0786,144.0884,3068.0
2024-04-11 11:10:00,147.03,147.04,146.76,146.77,2910.0,144.2061,144.2159,143.9412,143.9511,2910.0
2024-04-11 11:15:00,146.95,147.07,146.92,147.04,3568.0,144.1276,144.2453,144.0982,144.2159,3568.0
2024-04-11 11:20:00,146.84,146.88,146.45,146.49,7402.0,144.0197,144.0589,143.6372,143.6764,7402.0
2024-04-11 11:25:00,146.47,146.53,146.25,146.42,3000.0,143.6568,143.7157,143.441,143.6078,3000.0
2024-04-11 11:30:00,146.52,146.85,146.37,146.68,7122.0,143.7059,144.0295,143.5587,143.8628,7122.0
2024-04-11 11:35:00,146.6,146.6,146.47,146.47,9086.0,143.7843,143.7843,143.6568,143.6568,9086.0
2024-04-11 11:40:00,146.69,146.74,146.35,146.35,5568.0,143.8726,143.9216,143.5391,143.5391,5568.0
2024-04-11 11:45:00,146.38,146.57,146.27,146.45,4004.0,143.5685,143.7549,143.4607,143.6372,4004.0
2024-04-11 11:50:00,146.5,146.51,146.32,146.32,1672.0,143.6862,143.696,143.5097,143.5097,1672.0
2024-04-11 11:55:00,146.44,147.06,146.4,147.06,7096.0,143.6274,144.2355,143.5882,144.2355,7096.0
2024-04-11 12:00:00,147.04,147.13,146.87,146.89,3976.0,144.2159,144.3041,144.0491,144.0688,3976.0
2024-04-11 12:05:00,146.88,146.96,146.67,146.76,3322.0,144.0589,144.1374,143.853,143.9412,3322.0
2024-04-11 12:10:00,146.77,146.78,146.63,146.72,3156.0,143.9511,143.9609,143.8137,143.902,3156.0
2024-04-11 12:15:00,146.7,146.87,146.7,146.77,1800.0,143.8824,144.0491,143.8824,143.9511,1800.0
2024-04-11 12:20:00,146.75,146.76,146.58,146.75,3210.0,143.9314,143.9412,143.7647,143.9314,3210.0
2024-04-11 12:25:00,146.67,146.76,146.26,146.35,8320.0,143.853,143.9412,143.4509,143.5391,8320.0
2024-04-11 12:30:00,146.2,146.58,146.2,146.41,5732.0,143.392,143.7647,143.392,143.598,5732.0
2024-04-11 12:35:00,146.42,146.52,146.23,146.23,3162.0,143.6078,143.7059,143.4214,143.4214,3162.0
2024-04-11 12:40:00,146.26,146.5,146.26,146.42,7056.0,143.4509,143.6862,143.4509,143.6078,7056.0
2024-04-11 12:45:00,146.5,146.5,146.43,146.44,1218.0,143.6862,143.6862,143.6176,143.6274,1218.0
2024-04-11 12:50:00,146.46,146.84,146.38,146.65,25274.0,143.647,144.0197,143.5685,143.8334,25274.0
2024-04-11 12:55:00,146.65,146.79,146.47,146.55,7390.0,143.8334,143.9707,143.6568,143.7353,7390.0
2024-04-11 13:00:00,146.64,147.07,146.45,146.98,10344.0,143.8236,144.2453,143.6372,144.157,10344.0
2024-04-11 13:05:00,146.96,147.17,146.89,146.97,3216.0,144.1374,144.3434,144.0688,144.1472,3216.0
2024-04-11 13:10:00,147.01,147.19,146.91,147.05,4342.0,144.1864,144.363,144.0884,144.2257,4342.0
2024-04-11 13:15:00,147.03,147.04,146.81,146.84,5566.0,144.2061,144.2159,143.9903,144.0197,5566.0
2024-04-11 13:20:00,146.85,146.95,146.85,146.89,2166.0,144.0295,144.1276,144.0295,144.0688,2166.0
2024-04-11 13:25:00,146.93,146.95,146.81,146.84,4226.0,144.108,144.1276,143.9903,144.0197,4226.0
2024-04-11 13:30:00,146.88,146.9,146.79,146.88,4196.0,144.0589,144.0786,143.9707,144.0589,4196.0
2024-04-11 13:35:00,146.83,146.83,146.72,146.75,6762.0,144.0099,144.0099,143.902,143.9314,6762.0
2024-04-11 13:40:00,146.64,146.78,146.59,146.78,5230.0,143.8236,143.9609,143.7745,143.9609,5230.0
2024-04-11 13:45:00,146.82,146.9,146.69,146.88,3654.0,144.0001,144.0786,143.8726,144.0589,3654.0
2024-04-11 13:50:00,146.9,147.04,146.79,147.04,5416.0,144.0786,144.2159,143.9707,144.2159,5416.0
2024-04-11 13:55:00,147.08,147.17,147.06,147.1,2210.0,144.2551,144.3434,144.2355,144.2747,2210.0
2024-04-11 14:00:00,147.06,147.27,146.99,147.19,4814.0,144.2355,144.4415,144.1668,144.363,4814.0
2024-04-11 14:05:00,147.31,147.73,147.29,147.65,13816.0,144.4807,144.8926,144.4611,144.8142,13816.0
2024-04-11 14:10:00,147.62,147.73,147.62,147.71,1600.0,144.7847,144.8926,144.7847,144.873,1600.0
2024-04-11 14:15:00,147.73,147.78,147.54,147.62,5760.0,144.8926,144.9417,144.7063,144.7847,5760.0
2024-04-11 14:20:00,147.62,147.63,147.48,147.6,4600.0,144.7847,144.7945,144.6474,144.7651,4600.0
2024-04-11 14:25:00,147.63,147.65,147.54,147.54,4760.0,144.7945,144.8142,144.7063,144.7063,4760.0
2024-04-11 14:30:00,147.62,147.83,147.56,147.66,40934.0,144.7847,144.9907,144.7259,144.824,40934.0
2024-04-11 14:35:00,147.57,147.77,147.57,147.74,4908.0,144.7357,144.9318,144.7357,144.9024,4908.0
2024-04-11 14:40:00,147.82,147.85,147.59,147.68,7264.0,144.9809,145.0103,144.7553,144.8436,7264.0
2024-04-11 14:45:00,147.71,147.71,147.28,147.37,7378.0,144.873,144.873,144.4513,144.5395,7378.0
2024-04-11 14:50:00,147.37,147.39,147.07,147.17,6698.0,144.5395,144.5591,144.2453,144.3434,6698.0
2024-04-11 14:55:00,147.29,147.56,147.14,147.47,8716.0,144.4611,144.7259,144.3139,144.6376,8716.0
2024-04-11 15:00:00,147.47,147.5,147.41,147.47,5842.0,144.6376,144.667,144.5788,144.6376,5842.0
2024-04-11 15:05:00,147.47,147.6,147.43,147.53,5052.0,144.6376,144.7651,144.5984,144.6965,5052.0
2024-04-11 15:10:00,147.57,147.7,147.57,147.68,7372.0,144.7357,144.8632,144.7357,144.8436,7372.0
2024-04-11 15:15:00,147.68,147.76,147.48,147.68,13650.0,144.8436,144.922,144.6474,144.8436,13650.0
2024-04-11 15:20:00,147.68,147.7,147.54,147.56,5942.0,144.8436,144.8632,144.7063,144.7259,5942.0
2024-04-11 15:25:00,147.52,147.6,147.4,147.53,8922.0,144.6867,144.7651,144.569,144.6965,8922.0
2024-04-11 15:30:00,147.6,147.65,147.46,147.61,10904.0,144.7651,144.8142,144.6278,144.7749,10904.0
2024-04-11 15:35:00,147.7,147.93,147.7,147.93,10228.0,144.8632,145.0888,144.8632,145.0888,10228.0
2024-04-11 15:40:00,147.93,148.4,147.92,148.4,14384.0,145.0888,145.5497,145.079,145.5497,14384.0
2024-04-11 15:45:00,148.39,148.48,147.84,147.91,27662.0,145.5399,145.6282,145.0005,145.0692,27662.0
2024-04-11 15:50:00,147.85,147.85,147.41,147.47,25852.0,145.0103,145.0103,144.5788,144.6376,25852.0
2024-04-11 15:55:00,147.44,147.78,147.23,147.24,152416.0,144.6082,144.9417,144.4022,144.412,152416.0
2024-04-12 09:30:00,146.72,147.41,146.5,147.31,17310.0,143.902,144.5788,143.6862,144.4807,17310.0
2024-04-12 09:35:00,147.29,147.29,146.15,146.38,12440.0,144.4611,144.4611,143.343,143.5685,12440.0
2024-04-12 09:40:00,146.36,146.38,146.34,146.34,1000.0,143.5489,143.5685,143.5293,143.5293,1000.0
2024-04-12 09:45:00,145.94,145.98,145.58,145.58,2566.0,143.137,143.1762,142.7839,142.7839,2566.0
2024-04-12 09:50:00,145.4,145.5,145.22,145.5,4200.0,142.6074,142.7054,142.4308,142.7054,4200.0
2024-04-12 09:55:00,145.48,145.48,144.26,144.71,19276.0,142.6858,142.6858,141.4893,141.9306,19276.0
2024-04-12 10:00:00,144.26,144.92,144.26,144.64,11392.0,141.4893,142.1366,141.4893,141.862,11392.0
2024-04-12 10:05:00,144.47,144.74,144.21,144.34,12010.0,141.6952,141.96,141.4402,141.5677,12010.0
2024-04-12 10:10:00,144.22,144.67,144.22,144.66,5412.0,141.45,141.8914,141.45,141.8816,5412.0
2024-04-12 10:15:00,144.82,145.04,144.79,144.84,4952.0,142.0385,142.2543,142.0091,142.0581,4952.0
2024-04-12 10:20:00,144.89,145.03,144.87,144.99,6010.0,142.1072,142.2445,142.0875,142.2052,6010.0
2024-04-12 10:25:00,144.84,144.84,144.01,144.35,20084.0,142.0581,142.0581,141.2441,141.5775,20084.0
2024-04-12 10:30:00,144.45,144.7,144.35,144.7,3632.0,141.6756,141.9208,141.5775,141.9208,3632.0
2024-04-12 10:35:00,144.62,144.62,144.16,144.17,9512.0,141.8423,141.8423,141.3912,141.401,9512.0
2024-04-12 10:40:00,144.05,144.18,143.43,143.43,26186.0,141.2833,141.4108,140.6752,140.6752,26186.0
2024-04-12 10:45:00,143.49,143.62,143.42,143.51,9414.0,140.7341,140.8616,140.6654,140.7537,9414.0
2024-04-12 10:50:00,143.51,143.66,143.39,143.53,10534.0,140.7537,140.9008,140.636,140.7733,10534.0
2024-04-12 10:55:00,143.53,143.69,143.52,143.66,28014.0,140.7733,140.9302,140.7635,140.9008,28014.0
2024-04-12 11:00:00,143.66,144.82,143.62,144.68,48384.0,140.9008,142.0385,140.8616,141.9012,48384.0
2024-04-12 11:05:00,144.68,144.76,144.25,144.47,14496.0,141.9012,141.9797,141.4795,141.6952,14496.0
2024-04-12 11:10:00,144.44,144.62,144.43,144.5,6254.0,141.6658,141.8423,141.656,141.7247,6254.0
2024-04-12 11:15:00,144.52,144.66,144.35,144.66,6490.0,141.7443,141.8816,141.5775,141.8816,6490.0
2024-04-12 11:20:00,144.66,144.87,144.53,144.73,6886.0,141.8816,142.0875,141.7541,141.9502,6886.0
2024-04-12 11:25:00,144.91,145.12,144.91,145.12,2000.0,142.1268,142.3327,142.1268,142.3327,2000.0
2024-04-12 11:30:00,145.17,145.39,145.17,145.37,3078.0,142.3818,142.5976,142.3818,142.5779,3078.0
2024-04-12 11:35:00,145.26,145.42,145.26,145.34,800.0,142.4701,142.627,142.4701,142.5485,800.0
2024-04-12 11:40:00,145.28,145.33,145.26,145.32,1400.0,142.4897,142.5387,142.4701,142.5289,1400.0
2024-04-12 11:45:00,145.26,145.32,145.14,145.29,2800.0,142.4701,142.5289,142.3524,142.4995,2800.0
2024-04-12 11:50:00,145.22,145.22,144.95,145.08,7762.0,142.4308,142.4308,142.166,142.2935,7762.0
2024-04-12 11:55:00,145.01,145.01,144.97,145.01,1600.0,142.2249,142.2249,142.1856,142.2249,1600.0
2024-04-12 12:00:00,144.93,145.09,144.87,144.93,4768.0,142.1464,142.3033,142.0875,142.1464,4768.0
2024-04-12 12:05:00,145.07,145.37,145.07,145.37,10684.0,142.2837,142.5779,142.2837,142.5779,10684.0
2024-04-12 12:10:00,145.28,145.32,145.23,145.23,1838.0,142.4897,142.5289,142.4406,142.4406,1838.0
2024-04-12 12:15:00,145.23,145.33,144.85,144.85,8418.0,142.4406,142.5387,142.0679,142.0679,8418.0
2024-04-12 12:20:00,144.92,145.14,144.84,145.13,5474.0,142.1366,142.3524,142.0581,142.3426,5474.0
2024-04-12 12:25:00,145.19,145.32,145.19,145.32,2880.0,142.4014,142.5289,142.4014,142.5289,2880.0
2024-04-12 12:30:00,145.46,145.46,145.35,145.39,1060.0,142.6662,142.6662,142.5583,142.5976,1060.0
2024-04-12 12:35:00,145.5,145.51,145.21,145.21,2914.0,142.7054,142.7153,142.421,142.421,2914.0
2024-04-12 12:40:00,145.27,145.38,145.16,145.16,9692.0,142.4799,142.5878,142.372,142.372,9692.0
2024-04-12 12:45:00,145.12,145.24,145.06,145.09,4298.0,142.3327,142.4504,142.2739,142.3033,4298.0
2024-04-12 12:50:00,145.19,145.47,145.15,145.47,1642.0,142.4014,142.676,142.3622,142.676,1642.0
2024-04-12 12:55:00,145.41,145.46,145.32,145.32,1008.0,142.6172,142.6662,142.5289,142.5289,1008.0
2024-04-12 13:00:00,145.28,145.34,145.24,145.27,2904.0,142.4897,142.5485,142.4504,142.4799,2904.0
2024-04-12 13:05:00,145.29,145.33,144.93,144.93,4800.0,142.4995,142.5387,142.1464,142.1464,4800.0
2024-04-12 13:10:00,145.08,145.28,145.01,145.23,6362.0,142.2935,142.4897,142.2249,142.4406,6362.0
2024-04-12 13:15:00,145.24,145.39,145.15,145.16,6068.0,142.4504,142.5976,142.3622,142.372,6068.0
2024-04-12 13:20:00,145.19,145.19,144.6,144.6,8102.0,142.4014,142.4014,141.8227,141.8227,8102.0
2024-04-12 13:25:00,144.59,144.66,144.54,144.58,4040.0,141.8129,141.8816,141.7639,141.8031,4040.0
2024-04-12 13:30:00,144.58,144.62,144.47,144.51,3472.0,141.8031,141.8423,141.6952,141.7345,3472.0
2024-04-12 13:35:00,144.4,144.4,144.06,144.22,6100.0,141.6266,141.6266,141.2931,141.45,6100.0
2024-04-12 13:40:00,144.24,144.48,144.23,144.48,5706.0,141.4696,141.705,141.4598,141.705,5706.0
2024-04-12 13:45:00,144.5,144.89,144.5,144.88,4334.0,141.7247,142.1072,141.7247,142.0974,4334.0
2024-04-12 13:50:00,144.87,144.89,144.72,144.72,2862.0,142.0875,142.1072,141.9404,141.9404,2862.0
2024-04-12 13:55:00,144.83,144.86,144.76,144.77,2426.0,142.0483,142.0777,141.9797,141.9895,2426.0
2024-04-12 14:00:00,144.71,144.71,144.2,144.31,15244.0,141.9306,141.9306,141.4304,141.5383,15244.0
2024-04-12 14:05:00,144.31,144.78,144.31,144.62,11188.0,141.5383,141.9993,141.5383,141.8423,11188.0
2024-04-12 14:10:00,144.71,144.87,144.54,144.62,4392.0,141.9306,142.0875,141.7639,141.8423,4392.0
2024-04-12 14:15:00,144.61,144.87,144.61,144.79,7284.0,141.8325,142.0875,141.8325,142.0091,7284.0
2024-04-12 14:20:00,144.75,144.87,144.6,144.6,4400.0,141.9699,142.0875,141.8227,141.8227,4400.0
2024-04-12 14:25:00,144.57,144.6,144.5,144.58,3596.0,141.7933,141.8227,141.7247,141.8031,3596.0
2024-04-12 14:30:00,144.52,144.56,144.43,144.45,2278.0,141.7443,141.7835,141.656,141.6756,2278.0
2024-04-12 14:35:00,144.43,144.5,144.13,144.13,3958.0,141.656,141.7247,141.3618,141.3618,3958.0
2024-04-12 14:40:00,144.04,144.29,144.04,144.12,6918.0,141.2735,141.5187,141.2735,141.352,6918.0
2024-04-12 14:45:00,144.07,144.13,143.9,143.95,5564.0,141.3029,141.3618,141.1362,141.1852,5564.0
2024-04-12 14:50:00,143.95,144.09,143.94,143.98,4432.0,141.1852,141.3225,141.1754,141.2146,4432.0
2024-04-12 14:55:00,143.99,144.21,143.99,144.09,7878.0,141.2244,141.4402,141.2244,141.3225,7878.0
2024-04-12 15:00:00,143.99,144.21,143.95,144.21,3400.0,141.2244,141.4402,141.1852,141.4402,3400.0
2024-04-12 15:05:00,144.12,144.28,144.1,144.28,5494.0,141.352,141.5089,141.3323,141.5089,5494.0
2024-04-12 15:10:00,144.34,144.46,144.13,144.13,7520.0,141.5677,141.6854,141.3618,141.3618,7520.0
2024-04-12 15:15:00,144.19,144.35,144.07,144.35,5806.0,141.4206,141.5775,141.3029,141.5775,5806.0
2024-04-12 15:20:00,144.33,144.34,144.21,144.28,2292.0,141.5579,141.5677,141.4402,141.5089,2292.0
2024-04-12 15:25:00,144.34,144.34,144.13,144.19,2400.0,141.5677,141.5677,141.3618,141.4206,2400.0
2024-04-12 15:30:00,144.13,144.35,144.13,144.34,14012.0,141.3618,141.5775,141.3618,141.5677,14012.0
2024-04-12 15:35:00,144.26,144.67,144.2,144.62,11286.0,141.4893,141.8914,141.4304,141.8423,11286.0
2024-04-12 15:40:00,144.67,145.03,144.6,144.96,22204.0,141.8914,142.2445,141.8227,142.1758,22204.0
2024-04-12 15:45:00,145.01,145.22,144.66,144.82,22484.0,142.2249,142.4308,141.8816,142.0385,22484.0
2024-04-12 15:50:00,144.73,144.73,144.42,144.65,32354.0,141.9502,141.9502,141.6462,141.8718,32354.0
2024-04-12 15:55:00,144.62,144.74,144.38,144.43,110056.0,141.8423,141.96,141.607,141.656,110056.0
2024-04-15 09:30:00,149.05,149.05,146.62,146.62,21728.0,146.1873,146.1873,143.8039,143.8039,21728.0
2024-04-15 09:35:00,148.17,148.17,146.71,147.84,20252.0,145.3242,145.3242,143.8922,145.0005,20252.0
2024-04-15 09:40:00,148.01,148.43,147.6,148.19,28366.0,145.1672,145.5792,144.7651,145.3438,28366.0
2024-04-15 09:45:00,148.19,148.2,147.79,147.9,6238.0,145.3438,145.3536,144.9515,145.0594,6238.0
2024-04-15 09:50:00,147.96,148.29,147.69,147.78,13536.0,145.1182,145.4419,144.8534,144.9417,13536.0
2024-04-15 09:55:00,147.79,148.01,147.41,147.74,33636.0,144.9515,145.1672,144.5788,144.9024,33636.0
2024-04-15 10:00:00,147.74,147.87,146.69,146.82,27922.0,144.9024,145.0299,143.8726,144.0001,27922.0
2024-04-15 10:05:00,146.82,146.82,146.4,146.4,11542.0,144.0001,144.0001,143.5882,143.5882,11542.0
2024-04-15 10:10:00,146.4,146.54,146.06,146.54,16688.0,143.5882,143.7255,143.2547,143.7255,16688.0
2024-04-15 10:15:00,146.6,146.94,146.53,146.91,24894.0,143.7843,144.1178,143.7157,144.0884,24894.0
2024-04-15 10:20:00,146.91,147.33,146.75,147.21,28374.0,144.0884,144.5003,143.9314,144.3826,28374.0
2024-04-15 10:25:00,147.07,147.12,146.69,146.75,6222.0,144.2453,144.2943,143.8726,143.9314,6222.0
2024-04-15 10:30:00,146.64,146.87,146.33,146.45,5882.0,143.8236,144.0491,143.5195,143.6372,5882.0
2024-04-15 10:35:00,146.62,147.14,146.56,146.93,9102.0,143.8039,144.3139,143.7451,144.108,9102.0
2024-04-15 10:40:00,146.93,146.93,146.17,146.48,18244.0,144.108,144.108,143.3626,143.6666,18244.0
2024-04-15 10:45:00,146.47,146.6,146.21,146.21,20516.0,143.6568,143.7843,143.4018,143.4018,20516.0
2024-04-15 10:50:00,146.3,146.3,145.9,146.15,12622.0,143.4901,143.4901,143.0978,143.343,12622.0
2024-04-15 10:55:00,145.96,146.19,145.81,145.81,11920.0,143.1566,143.3822,143.0095,143.0095,11920.0
2024-04-15 11:00:00,145.74,146.07,145.65,145.85,16408.0,142.9408,143.2645,142.8526,143.0487,16408.0
2024-04-15 11:05:00,146.0,146.15,145.97,146.04,11474.0,143.1958,143.343,143.1664,143.2351,11474.0
2024-04-15 11:10:00,146.21,146.24,145.51,145.55,16480.0,143.4018,143.4312,142.7153,142.7545,16480.0
2024-04-15 11:15:00,145.51,145.68,145.29,145.4,18566.0,142.7153,142.882,142.4995,142.6074,18566.0
2024-04-15 11:20:00,145.5,145.6,145.38,145.59,8838.0,142.7054,142.8035,142.5878,142.7937,8838.0
2024-04-15 11:25:00,145.57,145.91,145.47,145.91,5800.0,142.7741,143.1076,142.676,143.1076,5800.0
2024-04-15 11:30:00,145.94,146.04,145.94,146.02,1508.0,143.137,143.2351,143.137,143.2155,1508.0
2024-04-15 11:35:00,146.19,146.24,146.02,146.05,5296.0,143.3822,143.4312,143.2155,143.2449,5296.0
2024-04-15 11:40:00,146.02,146.18,145.97,146.09,12050.0,143.2155,143.3724,143.1664,143.2841,12050.0
2024-04-15 11:45:00,146.09,146.09,145.95,146.04,3410.0,143.2841,143.2841,143.1468,143.2351,3410.0
2024-04-15 11:50:00,145.93,146.15,145.91,146.06,2210.0,143.1272,143.343,143.1076,143.2547,2210.0
2024-04-15 11:55:00,146.0,146.08,145.99,146.07,6428.0,143.1958,143.2743,143.186,143.2645,6428.0
2024-04-15 12:00:00,146.11,146.2,146.07,146.2,5258.0,143.3037,143.392,143.2645,143.392,5258.0
2024-04-15 12:05:00,146.09,146.19,146.07,146.19,3232.0,143.2841,143.3822,143.2645,143.3822,3232.0
2024-04-15 12:10:00,146.01,146.05,145.85,145.85,5006.0,143.2057,143.2449,143.0487,143.0487,5006.0
2024-04-15 12:15:00,145.76,145.76,145.54,145.54,2504.0,142.9605,142.9605,142.7447,142.7447,2504.0
2024-04-15 12:20:00,145.35,145.37,144.99,144.99,7046.0,142.5583,142.5779,142.2052,142.2052,7046.0
2024-04-15 12:25:00,145.01,145.17,144.93,145.13,7920.0,142.2249,142.3818,142.1464,142.3426,7920.0
2024-04-15 12:30:00,145.22,145.22,144.89,145.03,5848.0,142.4308,142.4308,142.1072,142.2445,5848.0
2024-04-15 12:35:00,145.03,145.31,145.03,145.31,17964.0,142.2445,142.5191,142.2445,142.5191,17964.0
2024-04-15 12:40:00,145.45,145.62,145.45,145.51,6816.0,142.6564,142.8231,142.6564,142.7153,6816.0
2024-04-15 12:45:00,145.51,145.66,145.42,145.52,12782.0,142.7153,142.8624,142.627,142.7251,12782.0
2024-04-15 12:50:00,145.48,145.65,145.48,145.5,2732.0,142.6858,142.8526,142.6858,142.7054,2732.0
2024-04-15 12:55:00,145.48,145.7,145.42,145.64,3650.0,142.6858,142.9016,142.627,142.8428,3650.0
2024-04-15 13:00:00,145.57,145.59,145.48,145.49,2922.0,142.7741,142.7937,142.6858,142.6956,2922.0
2024-04-15 13:05:00,145.58,145.77,145.58,145.77,5544.0,142.7839,142.9703,142.7839,142.9703,5544.0
2024-04-15 13:10:00,145.68,145.72,145.61,145.72,2772.0,142.882,142.9212,142.8133,142.9212,2772.0
2024-04-15 13:15:00,145.72,145.75,145.71,145.75,3400.0,142.9212,142.9506,142.9114,142.9506,3400.0
2024-04-15 13:20:00,145.65,145.75,145.46,145.47,13344.0,142.8526,142.9506,142.6662,142.676,13344.0
2024-04-15 13:25:00,145.46,145.46,144.85,144.85,5644.0,142.6662,142.6662,142.0679,142.0679,5644.0
2024-04-15 13:30:00,144.62,145.33,144.48,145.23,14766.0,141.8423,142.5387,141.705,142.4406,14766.0
2024-04-15 13:35:00,145.32,145.6,145.28,145.4,19934.0,142.5289,142.8035,142.4897,142.6074,19934.0
2024-04-15 13:40:00,145.4,145.45,145.23,145.37,11638.0,142.6074,142.6564,142.4406,142.5779,11638.0
2024-04-15 13:45:00,145.27,145.35,145.01,145.01,6770.0,142.4799,142.5583,142.2249,142.2249,6770.0
2024-04-15 13:50:00,145.05,145.29,144.98,145.29,6060.0,142.2641,142.4995,142.1954,142.4995,6060.0
2024-04-15 13:55:00,145.21,145.42,145.21,145.39,7662.0,142.421,142.627,142.421,142.5976,7662.0
2024-04-15 14:00:00,145.39,145.39,145.24,145.38,9360.0,142.5976,142.5976,142.4504,142.5878,9360.0
2024-04-15 14:05:00,145.28,145.51,145.24,145.24,13802.0,142.4897,142.7153,142.4504,142.4504,13802.0
2024-04-15 14:10:00,145.13,145.17,144.7,144.7,2556.0,142.3426,142.3818,141.9208,141.9208,2556.0
2024-04-15 14:15:00,144.67,144.84,144.54,144.77,11894.0,141.8914,142.0581,141.7639,141.9895,11894.0
2024-04-15 14:20:00,144.81,144.81,144.57,144.63,4418.0,142.0287,142.0287,141.7933,141.8522,4418.0
2024-04-15 14:25:00,144.63,144.72,144.46,144.46,5350.0,141.8522,141.9404,141.6854,141.6854,5350.0
2024-04-15 14:30:00,144.34,144.62,144.34,144.59,27308.0,141.5677,141.8423,141.5677,141.8129,27308.0
2024-04-15 14:35:00,144.67,144.82,144.52,144.55,9266.0,141.8914,142.0385,141.7443,141.7737,9266.0
2024-04-15 14:40:00,144.53,144.53,144.39,144.48,15126.0,141.7541,141.7541,141.6168,141.705,15126.0
2024-04-15 14:45:00,144.41,144.6,144.38,144.38,1414.0,141.6364,141.8227,141.607,141.607,1414.0
2024-04-15 14:50:00,144.34,144.56,144.33,144.42,5196.0,141.5677,141.7835,141.5579,141.6462,5196.0
2024-04-15 14:55:00,144.38,144.62,144.37,144.53,3740.0,141.607,141.8423,141.5972,141.7541,3740.0
2024-04-15 15:00:00,144.56,144.56,144.22,144.35,12888.0,141.7835,141.7835,141.45,141.5775,12888.0
2024-04-15 15:05:00,144.26,144.27,144.13,144.22,10664.0,141.4893,141.4991,141.3618,141.45,10664.0
2024-04-15 15:10:00,144.16,144.19,143.93,144.13,10672.0,141.3912,141.4206,141.1656,141.3618,10672.0
2024-04-15 15:15:00,143.99,144.0,143.67,143.77,5228.0,141.2244,141.2343,140.9106,141.0087,5228.0
2024-04-15 15:20:00,143.78,144.13,143.65,144.11,8274.0,141.0185,141.3618,140.891,141.3421,8274.0
2024-04-15 15:25:00,144.19,144.29,144.0,144.1,6330.0,141.4206,141.5187,141.2343,141.3323,6330.0
2024-04-15 15:30:00,144.1,144.34,144.01,144.25,29278.0,141.3323,141.5677,141.2441,141.4795,29278.0
2024-04-15 15:35:00,144.31,144.33,143.72,143.72,17240.0,141.5383,141.5579,140.9596,140.9596,17240.0
2024-04-15 15:40:00,143.76,143.88,143.48,143.54,16068.0,140.9989,141.1166,140.7242,140.7831,16068.0
2024-04-15 15:45:00,143.53,143.87,143.48,143.85,18010.0,140.7733,141.1068,140.7242,141.0871,18010.0
2024-04-15 15:50:00,143.87,143.88,143.57,143.58,29908.0,141.1068,141.1166,140.8125,140.8223,29908.0
2024-04-15 15:55:00,143.54,144.35,143.48,144.27,135732.0,140.7831,141.5775,140.7242,141.4991,135732.0
2024-04-16 09:30:00,143.13,144.26,142.54,144.23,37842.0,140.381,141.4893,139.8023,141.4598,37842.0
2024-04-16 09:35:00,144.01,145.02,143.85,144.7,18562.0,141.2441,142.2347,141.0871,141.9208,18562.0
2024-04-16 09:40:00,144.68,144.69,143.94,144.04,5400.0,141.9012,141.911,141.1754,141.2735,5400.0
2024-04-16 09:45:00,144.25,144.25,143.64,143.89,9022.0,141.4795,141.4795,140.8812,141.1264,9022.0
2024-04-16 09:50:00,143.79,143.86,143.49,143.64,10346.0,141.0283,141.0969,140.7341,140.8812,10346.0
2024-04-16 09:55:00,143.64,144.29,143.5,143.66,25592.0,140.8812,141.5187,140.7439,140.9008,25592.0
2024-04-16 10:00:00,143.38,143.55,142.9,143.55,8254.0,140.6262,140.7929,140.1554,140.7929,8254.0
2024-04-16 10:05:00,143.51,143.51,142.78,143.02,5408.0,140.7537,140.7537,140.0377,140.2731,5408.0
2024-04-16 10:10:00,143.2,143.24,143.0,143.07,7600.0,140.4496,140.4889,140.2535,140.3221,7600.0
2024-04-16 10:15:00,142.97,143.6,142.96,143.49,16272.0,140.224,140.8419,140.2142,140.7341,16272.0
2024-04-16 10:20:00,143.54,143.65,143.14,143.14,14956.0,140.7831,140.891,140.3908,140.3908,14956.0
2024-04-16 10:25:00,143.06,143.12,142.66,142.66,4200.0,140.3123,140.3712,139.92,139.92,4200.0
2024-04-16 10:30:00,142.54,142.64,142.25,142.49,9930.0,139.8023,139.9004,139.5179,139.7533,9930.0
2024-04-16 10:35:00,142.56,142.79,142.22,142.33,14004.0,139.8219,140.0475,139.4884,139.5963,14004.0
2024-04-16 10:40:00,142.33,142.92,142.29,142.92,9390.0,139.5963,140.175,139.5571,140.175,9390.0
2024-04-16 10:45:00,142.89,143.14,142.81,143.02,4600.0,140.1456,140.3908,140.0671,140.2731,4600.0
2024-04-16 10:50:00,143.02,143.04,142.61,142.63,7346.0,140.2731,140.2927,139.871,139.8906,7346.0
2024-04-16 10:55:00,142.72,142.72,142.5,142.5,4240.0,139.9788,139.9788,139.7631,139.7631,4240.0
2024-04-16 11:00:00,142.68,143.04,142.57,143.04,10024.0,139.9396,140.2927,139.8317,140.2927,10024.0
2024-04-16 11:05:00,142.93,143.38,142.82,143.38,9698.0,140.1848,140.6262,140.0769,140.6262,9698.0
2024-04-16 11:10:00,143.19,143.39,143.0,143.02,14046.0,140.4398,140.636,140.2535,140.2731,14046.0
2024-04-16 11:15:00,143.04,143.25,143.0,143.1,7400.0,140.2927,140.4987,140.2535,140.3515,7400.0
2024-04-16 11:20:00,142.99,143.04,142.77,142.85,5612.0,140.2437,140.2927,140.0279,140.1063,5612.0
2024-04-16 11:25:00,142.79,143.03,142.76,143.03,10794.0,140.0475,140.2829,140.0181,140.2829,10794.0
2024-04-16 11:30:00,142.97,143.03,142.74,142.83,4200.0,140.224,140.2829,139.9985,140.0867,4200.0
2024-04-16 11:35:00,142.91,143.42,142.87,143.28,10820.0,140.1652,140.6654,140.126,140.5281,10820.0
2024-04-16 11:40:00,143.31,143.6,143.26,143.35,2808.0,140.5575,140.8419,140.5085,140.5967,2808.0
2024-04-16 11:45:00,143.34,143.57,143.33,143.44,10850.0,140.5869,140.8125,140.5771,140.685,10850.0
2024-04-16 11:50:00,143.45,143.63,143.45,143.54,8048.0,140.6948,140.8714,140.6948,140.7831,8048.0
2024-04-16 11:55:00,143.54,143.69,143.07,143.07,11150.0,140.7831,140.9302,140.3221,140.3221,11150.0
2024-04-16 12:00:00,143.06,143.06,142.73,142.85,6574.0,140.3123,140.3123,139.9886,140.1063,6574.0
2024-04-16 12:05:00,142.79,142.93,142.77,142.92,6002.0,140.0475,140.1848,140.0279,140.175,6002.0
2024-04-16 12:10:00,142.98,143.21,142.9,143.21,13202.0,140.2338,140.4594,140.1554,140.4594,13202.0
2024-04-16 12:15:00,143.1,143.27,143.0,143.0,9458.0,140.3515,140.5183,140.2535,140.2535,9458.0
2024-04-16 12:20:00,142.98,143.03,142.59,142.59,7334.0,140.2338,140.2829,139.8513,139.8513,7334.0
2024-04-16 12:25:00,142.63,142.79,142.54,142.58,7850.0,139.8906,140.0475,139.8023,139.8415,7850.0
2024-04-16 12:30:00,142.62,142.73,142.48,142.6,8186.0,139.8808,139.9886,139.7435,139.8611,8186.0
2024-04-16 12:35:00,142.52,142.52,142.28,142.32,7862.0,139.7827,139.7827,139.5473,139.5865,7862.0
2024-04-16 12:40:00,142.26,142.5,142.16,142.23,11256.0,139.5277,139.7631,139.4296,139.4983,11256.0
2024-04-16 12:45:00,142.23,142.51,142.17,142.5,8000.0,139.4983,139.7729,139.4394,139.7631,8000.0
2024-04-16 12:50:00,142.45,142.64,142.41,142.46,6096.0,139.714,139.9004,139.6748,139.7238,6096.0
2024-04-16 12:55:00,142.46,142.58,142.19,142.25,16842.0,139.7238,139.8415,139.459,139.5179,16842.0
2024-04-16 13:00:00,142.2,142.29,142.07,142.08,13162.0,139.4688,139.5571,139.3413,139.3511,13162.0
2024-04-16 13:05:00,142.14,142.64,142.04,142.53,14716.0,139.41,139.9004,139.3119,139.7925,14716.0
2024-04-16 13:10:00,142.45,142.5,142.12,142.41,8672.0,139.714,139.7631,139.3904,139.6748,8672.0
2024-04-16 13:15:00,142.33,142.54,142.33,142.54,3404.0,139.5963,139.8023,139.5963,139.8023,3404.0
2024-04-16 13:20:00,142.54,142.57,142.32,142.32,3402.0,139.8023,139.8317,139.5865,139.5865,3402.0
2024-04-16 13:25:00,142.29,142.5,142.16,142.16,10062.0,139.5571,139.7631,139.4296,139.4296,10062.0
2024-04-16 13:30:00,142.01,142.01,141.28,141.77,35720.0,139.2825,139.2825,138.5665,139.0471,35720.0
2024-04-16 13:35:00,141.7,142.25,141.7,141.85,25258.0,138.9784,139.5179,138.9784,139.1256,25258.0
2024-04-16 13:40:00,141.95,142.19,141.89,142.04,7206.0,139.2236,139.459,139.1648,139.3119,7206.0
2024-04-16 13:45:00,142.02,142.02,141.58,141.58,8228.0,139.2923,139.2923,138.8607,138.8607,8228.0
2024-04-16 13:50:00,141.63,141.76,141.33,141.35,24364.0,138.9098,139.0373,138.6155,138.6352,24364.0
2024-04-16 13:55:00,141.3,141.56,141.2,141.52,12392.0,138.5861,138.8411,138.488,138.8019,12392.0
2024-04-16 14:00:00,141.44,141.69,141.4,141.63,8088.0,138.7234,138.9686,138.6842,138.9098,8088.0
2024-04-16 14:05:00,141.64,142.1,141.48,142.1,34864.0,138.9196,139.3707,138.7627,139.3707,34864.0
2024-04-16 14:10:00,141.91,142.0,141.2,141.2,9160.0,139.1844,139.2727,138.488,138.488,9160.0
2024-04-16 14:15:00,141.16,141.16,140.43,140.46,46838.0,138.4488,138.4488,137.7328,137.7622,46838.0
2024-04-16 14:20:00,140.5,140.64,140.21,140.3,23294.0,137.8015,137.9388,137.5171,137.6053,23294.0
2024-04-16 14:25:00,140.31,140.45,139.59,139.87,41928.0,137.6151,137.7524,136.909,137.1836,41928.0
2024-04-16 14:30:00,139.95,140.39,139.85,140.38,69596.0,137.262,137.6936,137.164,137.6838,69596.0
2024-04-16 14:35:00,140.38,140.82,140.38,140.82,20762.0,137.6838,138.1153,137.6838,138.1153,20762.0
2024-04-16 14:40:00,140.88,140.88,140.44,140.44,8936.0,138.1742,138.1742,137.7426,137.7426,8936.0
2024-04-16 14:45:00,140.38,140.48,140.25,140.45,11602.0,137.6838,137.7819,137.5563,137.7524,11602.0
2024-04-16 14:50:00,140.45,140.81,140.45,140.76,7622.0,137.7524,138.1055,137.7524,138.0565,7622.0
2024-04-16 14:55:00,140.68,140.76,140.6,140.64,10068.0,137.978,138.0565,137.8996,137.9388,10068.0
2024-04-16 15:00:00,140.6,140.66,140.35,140.51,15864.0,137.8996,137.9584,137.6544,137.8113,15864.0
2024-04-16 15:05:00,140.45,140.72,140.45,140.66,7566.0,137.7524,138.0173,137.7524,137.9584,7566.0
2024-04-16 15:10:00,140.72,140.79,140.66,140.78,8198.0,138.0173,138.0859,137.9584,138.0761,8198.0
2024-04-16 15:15:00,140.72,140.87,140.64,140.71,20104.0,138.0173,138.1644,137.9388,138.0074,20104.0
2024-04-16 15:20:00,140.71,140.75,140.59,140.67,11976.0,138.0074,138.0467,137.8898,137.9682,11976.0
2024-04-16 15:25:00,140.7,140.81,140.6,140.6,17510.0,137.9976,138.1055,137.8996,137.8996,17510.0
2024-04-16 15:30:00,140.56,140.58,140.19,140.2,15210.0,137.8603,137.8799,137.4974,137.5072,15210.0
2024-04-16 15:35:00,140.19,140.68,140.1,140.63,15240.0,137.4974,137.978,137.4092,137.929,15240.0
2024-04-16 15:40:00,140.62,140.79,140.57,140.71,25222.0,137.9192,138.0859,137.8701,138.0074,25222.0
2024-04-16 15:45:00,140.69,141.0,140.57,140.92,26598.0,137.9878,138.2919,137.8701,138.2134,26598.0
2024-04-16 15:50:00,140.93,141.03,140.88,140.97,37244.0,138.2232,138.3213,138.1742,138.2625,37244.0
2024-04-16 15:55:00,141.02,141.35,140.83,141.27,160382.0,138.3115,138.6352,138.1251,138.5567,160382.0
2024-04-17 09:30:00,142.79,144.5,142.79,143.85,21590.0,140.0475,141.7247,140.0475,141.0871,21590.0
2024-04-17 09:35:00,143.56,143.98,143.08,143.08,11554.0,140.8027,141.2146,140.3319,140.3319,11554.0
2024-04-17 09:40:00,142.96,143.36,142.63,143.36,7434.0,140.2142,140.6065,139.8906,140.6065,7434.0
2024-04-17 09:45:00,143.15,144.21,143.14,144.1,9390.0,140.4006,141.4402,140.3908,141.3323,9390.0
2024-04-17 09:50:00,143.9,144.03,143.37,143.66,15544.0,141.1362,141.2637,140.6164,140.9008,15544.0
2024-04-17 09:55:00,143.83,144.1,143.73,143.75,10266.0,141.0675,141.3323,140.9694,140.9891,10266.0
2024-04-17 10:00:00,143.73,143.73,142.68,142.8,12502.0,140.9694,140.9694,139.9396,140.0573,12502.0
2024-04-17 10:05:00,142.82,142.84,142.01,142.17,41038.0,140.0769,140.0965,139.2825,139.4394,41038.0
2024-04-17 10:10:00,142.17,142.17,141.19,141.24,15416.0,139.4394,139.4394,138.4782,138.5273,15416.0
2024-04-17 10:15:00,141.17,141.42,140.89,141.23,19628.0,138.4586,138.7038,138.184,138.5175,19628.0
2024-04-17 10:20:00,141.28,141.28,140.67,140.94,8020.0,138.5665,138.5665,137.9682,138.233,8020.0
2024-04-17 10:25:00,140.96,141.37,140.87,141.26,11220.0,138.2526,138.6548,138.1644,138.5469,11220.0
2024-04-17 10:30:00,141.27,141.27,140.42,140.43,11080.0,138.5567,138.5567,137.723,137.7328,11080.0
2024-04-17 10:35:00,140.54,140.62,140.25,140.59,7716.0,137.8407,137.9192,137.5563,137.8898,7716.0
2024-04-17 10:40:00,140.44,141.0,140.27,141.0,7020.0,137.7426,138.2919,137.5759,138.2919,7020.0
2024-04-17 10:45:00,141.02,141.12,140.82,141.06,5660.0,138.3115,138.4096,138.1153,138.3507,5660.0
2024-04-17 10:50:00,141.08,141.08,140.74,141.03,14794.0,138.3703,138.3703,138.0369,138.3213,14794.0
2024-04-17 10:55:00,141.03,141.27,140.97,140.97,7000.0,138.3213,138.5567,138.2625,138.2625,7000.0
2024-04-17 11:00:00,140.97,141.58,140.96,141.5,3044.0,138.2625,138.8607,138.2526,138.7823,3044.0
2024-04-17 11:05:00,141.5,141.71,141.34,141.34,2718.0,138.7823,138.9882,138.6253,138.6253,2718.0
2024-04-17 11:10:00,141.44,141.55,141.03,141.39,3450.0,138.7234,138.8313,138.3213,138.6744,3450.0
2024-04-17 11:15:00,141.4,141.43,141.09,141.14,2400.0,138.6842,138.7136,138.3801,138.4292,2400.0
2024-04-17 11:20:00,141.16,141.21,141.04,141.15,1600.0,138.4488,138.4978,138.3311,138.439,1600.0
2024-04-17 11:25:00,141.03,141.25,140.94,140.98,7006.0,138.3213,138.5371,138.233,138.2723,7006.0
2024-04-17 11:30:00,140.92,140.92,140.58,140.59,11028.0,138.2134,138.2134,137.8799,137.8898,11028.0
2024-04-17 11:35:00,140.72,140.72,140.43,140.66,8104.0,138.0173,138.0173,137.7328,137.9584,8104.0
2024-04-17 11:40:00,140.6,141.07,140.6,141.07,3800.0,137.8996,138.3605,137.8996,138.3605,3800.0
2024-04-17 11:45:00,141.1,141.29,140.95,141.29,1712.0,138.39,138.5763,138.2428,138.5763,1712.0
2024-04-17 11:50:00,141.11,141.35,141.1,141.34,2000.0,138.3998,138.6352,138.39,138.6253,2000.0
2024-04-17 11:55:00,141.31,141.31,140.96,140.96,2910.0,138.5959,138.5959,138.2526,138.2526,2910.0
2024-04-17 12:00:00,140.96,140.97,140.75,140.79,2754.0,138.2526,138.2625,138.0467,138.0859,2754.0
2024-04-17 12:05:00,140.69,140.71,140.51,140.53,2902.0,137.9878,138.0074,137.8113,137.8309,2902.0
2024-04-17 12:10:00,140.77,141.26,140.74,141.06,1936.0,138.0663,138.5469,138.0369,138.3507,1936.0
2024-04-17 12:15:00,140.93,141.0,140.73,140.73,2400.0,138.2232,138.2919,138.0271,138.0271,2400.0
2024-04-17 12:20:00,140.74,140.83,140.62,140.77,3400.0,138.0369,138.1251,137.9192,138.0663,3400.0
2024-04-17 12:25:00,140.78,141.01,140.78,140.96,2698.0,138.0761,138.3017,138.0761,138.2526,2698.0
2024-04-17 12:30:00,140.82,140.82,140.81,140.81,600.0,138.1153,138.1153,138.1055,138.1055,600.0
2024-04-17 12:35:00,140.73,140.77,140.56,140.56,1400.0,138.0271,138.0663,137.8603,137.8603,1400.0
2024-04-17 12:40:00,140.68,140.7,140.39,140.39,2800.0,137.978,137.9976,137.6936,137.6936,2800.0
2024-04-17 12:45:00,140.44,140.45,140.2,140.37,10512.0,137.7426,137.7524,137.5072,137.674,10512.0
2024-04-17 12:50:00,140.34,140.6,140.27,140.6,5000.0,137.6446,137.8996,137.5759,137.8996,5000.0
2024-04-17 12:55:00,140.53,140.53,140.38,140.45,2340.0,137.8309,137.8309,137.6838,137.7524,2340.0
2024-04-17 13:00:00,140.43,140.43,140.3,140.35,1800.0,137.7328,137.7328,137.6053,137.6544,1800.0
2024-04-17 13:05:00,140.38,140.69,140.33,140.62,10994.0,137.6838,137.9878,137.6347,137.9192,10994.0
2024-04-17 13:10:00,140.61,140.62,140.44,140.44,3888.0,137.9094,137.9192,137.7426,137.7426,3888.0
2024-04-17 13:15:00,140.63,140.89,140.5,140.62,4604.0,137.929,138.184,137.8015,137.9192,4604.0
2024-04-17 13:20:00,140.54,140.67,140.4,140.4,3710.0,137.8407,137.9682,137.7034,137.7034,3710.0
2024-04-17 13:25:00,140.34,140.63,140.27,140.5,11402.0,137.6446,137.929,137.5759,137.8015,11402.0
2024-04-17 13:30:00,140.59,140.79,140.55,140.55,6212.0,137.8898,138.0859,137.8505,137.8505,6212.0
2024-04-17 13:35:00,140.59,140.71,140.54,140.68,4498.0,137.8898,138.0074,137.8407,137.978,4498.0
2024-04-17 13:40:00,140.59,140.6,140.41,140.5,1900.0,137.8898,137.8996,137.7132,137.8015,1900.0
2024-04-17 13:45:00,140.51,140.62,140.43,140.5,4528.0,137.8113,137.9192,137.7328,137.8015,4528.0
2024-04-17 13:50:00,140.59,141.13,140.58,141.07,20244.0,137.8898,138.4194,137.8799,138.3605,20244.0
2024-04-17 13:55:00,141.15,141.34,141.13,141.34,1466.0,138.439,138.6253,138.4194,138.6253,1466.0
2024-04-17 14:00:00,141.34,141.43,141.17,141.22,2000.0,138.6253,138.7136,138.4586,138.5077,2000.0
2024-04-17 14:05:00,141.24,141.46,141.23,141.46,2600.0,138.5273,138.743,138.5175,138.743,2600.0
2024-04-17 14:10:00,141.37,141.58,141.29,141.58,6556.0,138.6548,138.8607,138.5763,138.8607,6556.0
2024-04-17 14:15:00,141.56,141.73,141.44,141.66,4612.0,138.8411,139.0079,138.7234,138.9392,4612.0
2024-04-17 14:20:00,141.6,141.81,141.57,141.66,4088.0,138.8804,139.0863,138.8509,138.9392,4088.0
2024-04-17 14:25:00,141.72,141.88,141.59,141.59,7654.0,138.998,139.155,138.8705,138.8705,7654.0
2024-04-17 14:30:00,141.57,141.59,141.46,141.57,3200.0,138.8509,138.8705,138.743,138.8509,3200.0
2024-04-17 14:35:00,141.48,141.48,141.21,141.25,6418.0,138.7627,138.7627,138.4978,138.5371,6418.0
2024-04-17 14:40:00,141.22,141.76,141.22,141.76,10290.0,138.5077,139.0373,138.5077,139.0373,10290.0
2024-04-17 14:45:00,141.84,141.84,141.37,141.38,6564.0,139.1157,139.1157,138.6548,138.6646,6564.0
2024-04-17 14:50:00,141.36,141.36,140.6,140.6,3082.0,138.645,138.645,137.8996,137.8996,3082.0
2024-04-17 14:55:00,140.66,140.71,140.37,140.43,10040.0,137.9584,138.0074,137.674,137.7328,10040.0
2024-04-17 15:00:00,140.41,140.44,140.26,140.26,3224.0,137.7132,137.7426,137.5661,137.5661,3224.0
2024-04-17 15:05:00,140.28,140.45,140.15,140.37,9672.0,137.5857,137.7524,137.4582,137.674,9672.0
2024-04-17 15:10:00,140.34,140.57,140.29,140.5,8792.0,137.6446,137.8701,137.5955,137.8015,8792.0
2024-04-17 15:15:00,140.45,140.79,140.45,140.77,5310.0,137.7524,138.0859,137.7524,138.0663,5310.0
2024-04-17 15:20:00,140.84,140.84,140.62,140.74,3052.0,138.135,138.135,137.9192,138.0369,3052.0
2024-04-17 15:25:00,140.77,140.96,140.75,140.76,3610.0,138.0663,138.2526,138.0467,138.0565,3610.0
2024-04-17 15:30:00,140.91,141.18,140.85,141.18,6936.0,138.2036,138.4684,138.1448,138.4684,6936.0
2024-04-17 15:35:00,141.09,141.1,140.69,140.69,11432.0,138.3801,138.39,137.9878,137.9878,11432.0
2024-04-17 15:40:00,140.66,141.03,140.58,140.91,12938.0,137.9584,138.3213,137.8799,138.2036,12938.0
2024-04-17 15:45:00,140.87,141.14,140.78,141.11,10440.0,138.1644,138.4292,138.0761,138.3998,10440.0
2024-04-17 15:50:00,141.08,141.13,140.8,140.93,26730.0,138.3703,138.4194,138.0957,138.2232,26730.0
2024-04-17 15:55:00,140.88,141.18,140.6,141.12,80414.0,138.1742,138.4684,137.8996,138.4096,80414.0
2024-04-18 09:30:00,141.51,143.9,141.51,142.58,36716.0,139.3531,141.7067,139.3531,140.4068,36716.0
2024-04-18 09:35:00,142.95,142.95,141.87,142.49,4340.0,140.7712,140.7712,139.7077,140.3182,4340.0
2024-04-18 09:40:00,142.68,142.68,141.92,142.17,8814.0,140.5053,140.5053,139.7569,140.0031,8814.0
2024-04-18 09:45:00,142.33,142.77,142.32,142.77,12516.0,140.1607,140.5939,140.1508,140.5939,12516.0
2024-04-18 09:50:00,142.87,142.91,142.09,142.1,9990.0,140.6924,140.7318,139.9243,139.9342,9990.0
2024-04-18 09:55:00,142.01,142.4,141.9,142.32,23512.0,139.8455,140.2296,139.7372,140.1508,23512.0
2024-04-18 10:00:00,142.49,142.83,142.48,142.76,8634.0,140.3182,140.653,140.3084,140.5841,8634.0
2024-04-18 10:05:00,142.69,142.84,142.37,142.66,9784.0,140.5152,140.6629,140.2,140.4856,9784.0
2024-04-18 10:10:00,142.72,143.08,142.34,142.34,12262.0,140.5447,140.8992,140.1705,140.1705,12262.0
2024-04-18 10:15:00,142.62,142.68,142.13,142.38,11166.0,140.4462,140.5053,139.9637,140.2099,11166.0
2024-04-18 10:20:00,142.24,142.82,142.23,142.54,8768.0,140.072,140.6432,140.0622,140.3674,8768.0
2024-04-18 10:25:00,142.79,143.09,142.69,142.94,12378.0,140.6136,140.9091,140.5152,140.7614,12378.0
2024-04-18 10:30:00,142.94,142.95,142.48,142.49,4424.0,140.7614,140.7712,140.3084,140.3182,4424.0
2024-04-18 10:35:00,142.43,142.75,142.43,142.49,4080.0,140.2591,140.5742,140.2591,140.3182,4080.0
2024-04-18 10:40:00,142.6,143.0,142.5,142.66,6386.0,140.4265,140.8204,140.3281,140.4856,6386.0
2024-04-18 10:45:00,142.62,143.0,142.55,142.59,6828.0,140.4462,140.8204,140.3773,140.4167,6828.0
2024-04-18 10:50:00,142.48,142.92,142.47,142.74,7400.0,140.3084,140.7417,140.2985,140.5644,7400.0
2024-04-18 10:55:00,142.63,142.82,142.35,142.38,7048.0,140.4561,140.6432,140.1803,140.2099,7048.0
2024-04-18 11:00:00,142.47,142.83,142.47,142.73,8740.0,140.2985,140.653,140.2985,140.5546,8740.0
2024-04-18 11:05:00,142.84,143.0,142.76,142.99,4802.0,140.6629,140.8204,140.5841,140.8106,4802.0
2024-04-18 11:10:00,142.92,143.59,142.9,143.51,6280.0,140.7417,141.4014,140.722,141.3227,6280.0
2024-04-18 11:15:00,143.69,143.69,143.48,143.49,7836.0,141.4999,141.4999,141.2931,141.303,7836.0
2024-04-18 11:20:00,143.62,143.78,143.52,143.68,8200.0,141.431,141.5886,141.3325,141.4901,8200.0
2024-04-18 11:25:00,143.69,143.69,142.97,142.97,20940.0,141.4999,141.4999,140.7909,140.7909,20940.0
2024-04-18 11:30:00,142.99,143.28,142.88,143.26,10206.0,140.8106,141.0962,140.7023,141.0765,10206.0
2024-04-18 11:35:00,143.28,143.34,143.1,143.33,5530.0,141.0962,141.1553,140.9189,141.1454,5530.0
2024-04-18 11:40:00,143.25,143.25,142.75,143.09,11388.0,141.0666,141.0666,140.5742,140.9091,11388.0
2024-04-18 11:45:00,143.06,143.47,143.04,143.47,29652.0,140.8795,141.2833,140.8598,141.2833,29652.0
2024-04-18 11:50:00,143.33,143.33,142.73,142.76,24732.0,141.1454,141.1454,140.5546,140.5841,24732.0
2024-04-18 11:55:00,142.75,143.25,142.75,143.15,6804.0,140.5742,141.0666,140.5742,140.9682,6804.0
2024-04-18 12:00:00,143.19,143.42,143.19,143.27,7196.0,141.0075,141.234,141.0075,141.0863,7196.0
2024-04-18 12:05:00,143.25,143.34,143.16,143.33,8812.0,141.0666,141.1553,140.978,141.1454,8812.0
2024-04-18 12:10:00,143.35,143.37,143.19,143.19,5890.0,141.1651,141.1848,141.0075,141.0075,5890.0
2024-04-18 12:15:00,143.19,143.39,143.19,143.25,4392.0,141.0075,141.2045,141.0075,141.0666,4392.0
2024-04-18 12:20:00,143.32,143.32,142.84,142.85,5240.0,141.1356,141.1356,140.6629,140.6727,5240.0
2024-04-18 12:25:00,142.79,142.79,142.72,142.75,4130.0,140.6136,140.6136,140.5447,140.5742,4130.0
2024-04-18 12:30:00,142.88,142.88,142.18,142.3,10294.0,140.7023,140.7023,140.0129,140.1311,10294.0
2024-04-18 12:35:00,142.35,142.5,142.28,142.32,4044.0,140.1803,140.3281,140.1114,140.1508,4044.0
2024-04-18 12:40:00,142.31,142.32,142.01,142.02,4400.0,140.141,140.1508,139.8455,139.8554,4400.0
2024-04-18 12:45:00,141.96,141.98,141.54,141.55,6898.0,139.7963,139.816,139.3827,139.3925,6898.0
2024-04-18 12:50:00,141.73,141.77,141.5,141.52,3636.0,139.5698,139.6092,139.3433,139.363,3636.0
2024-04-18 12:55:00,141.67,141.67,141.2,141.22,6968.0,139.5107,139.5107,139.0479,139.0676,6968.0
2024-04-18 13:00:00,141.29,141.29,141.15,141.25,3610.0,139.1365,139.1365,138.9986,139.0971,3610.0
2024-04-18 13:05:00,141.25,141.35,141.2,141.31,11784.0,139.0971,139.1956,139.0479,139.1562,11784.0
2024-04-18 13:10:00,141.32,141.32,140.78,140.83,6762.0,139.166,139.166,138.6343,138.6835,6762.0
2024-04-18 13:15:00,140.68,140.78,140.47,140.47,2000.0,138.5358,138.6343,138.329,138.329,2000.0
2024-04-18 13:20:00,140.6,140.61,140.27,140.27,3014.0,138.457,138.4669,138.132,138.132,3014.0
2024-04-18 13:25:00,140.48,140.74,140.46,140.74,6098.0,138.3388,138.5949,138.3192,138.5949,6098.0
2024-04-18 13:30:00,140.69,140.75,140.48,140.48,6668.0,138.5456,138.6047,138.3388,138.3388,6668.0
2024-04-18 13:35:00,140.49,140.49,140.19,140.35,9004.0,138.3487,138.3487,138.0533,138.2108,9004.0
2024-04-18 13:40:00,140.25,140.4,140.02,140.4,2800.0,138.1124,138.2601,137.8859,138.2601,2800.0
2024-04-18 13:45:00,140.43,140.53,140.41,140.53,4424.0,138.2896,138.3881,138.2699,138.3881,4424.0
2024-04-18 13:50:00,140.58,140.58,140.18,140.18,3400.0,138.4373,138.4373,138.0434,138.0434,3400.0
2024-04-18 13:55:00,140.3,140.58,140.22,140.58,4352.0,138.1616,138.4373,138.0828,138.4373,4352.0
2024-04-18 14:00:00,140.47,140.47,140.26,140.28,2200.0,138.329,138.329,138.1222,138.1419,2200.0
2024-04-18 14:05:00,140.3,140.52,140.23,140.34,5340.0,138.1616,138.3782,138.0927,138.201,5340.0
2024-04-18 14:10:00,140.35,140.52,140.25,140.32,3400.0,138.2108,138.3782,138.1124,138.1813,3400.0
2024-04-18 14:15:00,140.38,140.82,140.38,140.64,10722.0,138.2404,138.6737,138.2404,138.4964,10722.0
2024-04-18 14:20:00,140.58,140.95,140.58,140.85,6510.0,138.4373,138.8017,138.4373,138.7032,6510.0
2024-04-18 14:25:00,140.83,140.93,140.53,140.56,5330.0,138.6835,138.782,138.3881,138.4176,5330.0
2024-04-18 14:30:00,140.74,140.74,140.17,140.17,2326.0,138.5949,138.5949,138.0336,138.0336,2326.0
2024-04-18 14:35:00,140.17,140.4,140.17,140.23,4316.0,138.0336,138.2601,138.0336,138.0927,4316.0
2024-04-18 14:40:00,140.22,140.52,140.22,140.51,3422.0,138.0828,138.3782,138.0828,138.3684,3422.0
2024-04-18 14:45:00,140.44,140.54,140.27,140.3,3204.0,138.2995,138.3979,138.132,138.1616,3204.0
2024-04-18 14:50:00,140.32,140.46,140.24,140.28,5224.0,138.1813,138.3192,138.1025,138.1419,5224.0
2024-04-18 14:55:00,140.22,140.22,140.08,140.13,2200.0,138.0828,138.0828,137.9449,137.9942,2200.0
2024-04-18 15:00:00,140.06,140.41,140.06,140.25,6600.0,137.9252,138.2699,137.9252,138.1124,6600.0
2024-04-18 15:05:00,140.19,140.38,140.13,140.13,4200.0,138.0533,138.2404,137.9942,137.9942,4200.0
2024-04-18 15:10:00,140.15,140.29,140.08,140.23,3444.0,138.0139,138.1517,137.9449,138.0927,3444.0
2024-04-18 15:15:00,140.08,140.26,139.98,140.02,3200.0,137.9449,138.1222,137.8465,137.8859,3200.0
2024-04-18 15:20:00,140.08,140.17,139.84,140.17,8000.0,137.9449,138.0336,137.7086,138.0336,8000.0
2024-04-18 15:25:00,140.04,140.13,140.01,140.04,3014.0,137.9056,137.9942,137.876,137.9056,3014.0
2024-04-18 15:30:00,140.13,140.32,140.04,140.32,15788.0,137.9942,138.1813,137.9056,138.1813,15788.0
2024-04-18 15:35:00,140.32,140.33,140.06,140.06,6542.0,138.1813,138.1911,137.9252,137.9252,6542.0
2024-04-18 15:40:00,140.04,140.23,140.04,140.18,6600.0,137.9056,138.0927,137.9056,138.0434,6600.0
2024-04-18 15:45:00,140.18,140.27,140.0,140.1,14952.0,138.0434,138.132,137.8662,137.9646,14952.0
2024-04-18 15:50:00,140.1,140.2,139.77,139.83,11384.0,137.9646,138.0631,137.6397,137.6988,11384.0
2024-04-18 15:55:00,139.84,140.08,139.72,139.85,100584.0,137.7086,137.9449,137.5904,137.7184,100584.0
2024-04-19 09:30:00,139.22,140.17,139.04,140.16,9304.0,137.0981,138.0336,136.9208,138.0237,9304.0
2024-04-19 09:35:00,140.07,140.09,139.74,139.74,3224.0,137.9351,137.9548,137.6101,137.6101,3224.0
2024-04-19 09:40:00,139.64,140.37,139.63,140.19,4270.0,137.5117,138.2305,137.5018,138.0533,4270.0
2024-04-19 09:45:00,140.36,140.36,140.15,140.17,2200.0,138.2207,138.2207,138.0139,138.0336,2200.0
2024-04-19 09:50:00,140.18,140.18,139.67,140.06,3400.0,138.0434,138.0434,137.5412,137.9252,3400.0
2024-04-19 09:55:00,140.04,140.21,140.04,140.16,2600.0,137.9056,138.073,137.9056,138.0237,2600.0
2024-04-19 10:00:00,140.16,140.24,140.07,140.08,2912.0,138.0237,138.1025,137.9351,137.9449,2912.0
2024-04-19 10:05:00,140.22,140.42,140.08,140.26,9602.0,138.0828,138.2798,137.9449,138.1222,9602.0
2024-04-19 10:10:00,140.17,140.17,139.95,139.95,1600.0,138.0336,138.0336,137.8169,137.8169,1600.0
2024-04-19 10:15:00,140.05,140.05,139.46,139.51,4470.0,137.9154,137.9154,137.3344,137.3836,4470.0
2024-04-19 10:20:00,139.48,139.67,139.31,139.31,3544.0,137.3541,137.5412,137.1867,137.1867,3544.0
2024-04-19 10:25:00,139.34,139.34,138.75,138.89,4018.0,137.2162,137.2162,136.6352,136.7731,4018.0
2024-04-19 10:30:00,138.99,139.28,138.99,139.28,5364.0,136.8716,137.1571,136.8716,137.1571,5364.0
2024-04-19 10:35:00,139.19,139.24,138.93,138.93,6032.0,137.0685,137.1177,136.8125,136.8125,6032.0
2024-04-19 10:40:00,139.08,139.48,139.08,139.48,4100.0,136.9602,137.3541,136.9602,137.3541,4100.0
2024-04-19 10:45:00,139.58,139.84,139.58,139.71,3212.0,137.4526,137.7086,137.4526,137.5806,3212.0
2024-04-19 10:50:00,139.64,139.92,139.64,139.64,12500.0,137.5117,137.7874,137.5117,137.5117,12500.0
2024-04-19 10:55:00,139.64,139.65,139.17,139.47,11368.0,137.5117,137.5215,137.0488,137.3442,11368.0
2024-04-19 11:00:00,139.31,139.38,139.08,139.21,6800.0,137.1867,137.2556,136.9602,137.0882,6800.0
2024-04-19 11:05:00,139.22,139.44,139.12,139.44,3400.0,137.0981,137.3147,136.9996,137.3147,3400.0
2024-04-19 11:10:00,139.4,139.6,139.39,139.57,2884.0,137.2753,137.4723,137.2655,137.4427,2884.0
2024-04-19 11:15:00,139.56,139.58,139.41,139.41,2330.0,137.4329,137.4526,137.2852,137.2852,2330.0
2024-04-19 11:20:00,139.39,139.46,139.25,139.25,5426.0,137.2655,137.3344,137.1276,137.1276,5426.0
2024-04-19 11:25:00,139.31,139.5,139.28,139.44,9172.0,137.1867,137.3738,137.1571,137.3147,9172.0
2024-04-19 11:30:00,139.4,139.45,139.4,139.4,1200.0,137.2753,137.3245,137.2753,137.2753,1200.0
2024-04-19 11:35:00,139.44,139.44,139.02,139.14,22236.0,137.3147,137.3147,136.9011,137.0193,22236.0
2024-04-19 11:40:00,139.21,139.35,139.16,139.35,5800.0,137.0882,137.2261,137.039,137.2261,5800.0
2024-04-19 11:45:00,139.4,139.48,139.27,139.38,3834.0,137.2753,137.3541,137.1473,137.2556,3834.0
2024-04-19 11:50:00,139.43,139.43,139.2,139.27,3270.0,137.3049,137.3049,137.0784,137.1473,3270.0
2024-04-19 11:55:00,139.18,139.18,139.01,139.01,3130.0,137.0587,137.0587,136.8913,136.8913,3130.0
2024-04-19 12:00:00,138.93,139.04,138.68,138.68,14580.0,136.8125,136.9208,136.5663,136.5663,14580.0
2024-04-19 12:05:00,138.64,138.91,138.59,138.91,23422.0,136.5269,136.7928,136.4777,136.7928,23422.0
2024-04-19 12:10:00,138.81,138.81,138.63,138.71,7346.0,136.6943,136.6943,136.517,136.5958,7346.0
2024-04-19 12:15:00,138.68,138.75,138.61,138.68,5100.0,136.5663,136.6352,136.4973,136.5663,5100.0
2024-04-19 12:20:00,138.66,138.77,138.54,138.62,9208.0,136.5466,136.6549,136.4284,136.5072,9208.0
2024-04-19 12:25:00,138.58,138.93,138.58,138.74,5498.0,136.4678,136.8125,136.4678,136.6254,5498.0
2024-04-19 12:30:00,138.87,139.11,138.84,139.07,2800.0,136.7534,136.9897,136.7238,136.9503,2800.0
2024-04-19 12:35:00,139.07,139.09,138.87,138.87,5874.0,136.9503,136.97,136.7534,136.7534,5874.0
2024-04-19 12:40:00,138.89,139.12,138.89,139.03,1200.0,136.7731,136.9996,136.7731,136.9109,1200.0
2024-04-19 12:45:00,139.11,139.28,139.09,139.28,5398.0,136.9897,137.1571,136.97,137.1571,5398.0
2024-04-19 12:50:00,139.29,139.74,139.29,139.6,4132.0,137.167,137.6101,137.167,137.4723,4132.0
2024-04-19 12:55:00,139.79,139.9,139.58,139.84,7018.0,137.6594,137.7677,137.4526,137.7086,7018.0
2024-04-19 13:00:00,139.9,140.29,139.9,140.24,10474.0,137.7677,138.1517,137.7677,138.1025,10474.0
2024-04-19 13:05:00,140.14,140.29,140.03,140.07,3320.0,138.004,138.1517,137.8957,137.9351,3320.0
2024-04-19 13:10:00,140.01,140.16,139.99,140.04,13908.0,137.876,138.0237,137.8563,137.9056,13908.0
2024-04-19 13:15:00,139.97,140.03,139.91,139.93,7836.0,137.8366,137.8957,137.7775,137.7972,7836.0
2024-04-19 13:20:00,139.91,139.91,139.73,139.81,10206.0,137.7775,137.7775,137.6003,137.6791,10206.0
2024-04-19 13:25:00,139.82,139.85,139.58,139.58,7300.0,137.6889,137.7184,137.4526,137.4526,7300.0
2024-04-19 13:30:00,139.58,139.64,139.54,139.58,3600.0,137.4526,137.5117,137.4132,137.4526,3600.0
2024-04-19 13:35:00,139.62,139.7,139.57,139.59,18832.0,137.492,137.5707,137.4427,137.4624,18832.0
2024-04-19 13:40:00,139.62,140.01,139.62,139.86,9566.0,137.492,137.876,137.492,137.7283,9566.0
2024-04-19 13:45:00,139.8,140.03,139.8,139.97,2600.0,137.6692,137.8957,137.6692,137.8366,2600.0
2024-04-19 13:50:00,140.09,140.15,140.02,140.15,2338.0,137.9548,138.0139,137.8859,138.0139,2338.0
2024-04-19 13:55:00,140.25,140.25,139.75,139.75,6060.0,138.1124,138.1124,137.62,137.62,6060.0
2024-04-19 14:00:00,139.68,139.69,139.28,139.28,5350.0,137.551,137.5609,137.1571,137.1571,5350.0
2024-04-19 14:05:00,139.3,139.54,139.21,139.4,5650.0,137.1768,137.4132,137.0882,137.2753,5650.0
2024-04-19 14:10:00,139.32,139.32,139.15,139.15,2536.0,137.1965,137.1965,137.0291,137.0291,2536.0
2024-04-19 14:15:00,139.07,139.2,138.91,139.1,3720.0,136.9503,137.0784,136.7928,136.9799,3720.0
2024-04-19 14:20:00,139.27,139.35,139.19,139.35,2356.0,137.1473,137.2261,137.0685,137.2261,2356.0
2024-04-19 14:25:00,139.27,139.27,139.04,139.04,5190.0,137.1473,137.1473,136.9208,136.9208,5190.0
2024-04-19 14:30:00,139.02,139.13,138.96,139.03,3444.0,136.9011,137.0094,136.842,136.9109,3444.0
2024-04-19 14:35:00,139.02,139.11,138.67,138.67,9572.0,136.9011,136.9897,136.5564,136.5564,9572.0
2024-04-19 14:40:00,138.62,138.75,138.54,138.59,12486.0,136.5072,136.6352,136.4284,136.4777,12486.0
2024-04-19 14:45:00,138.73,138.75,138.57,138.71,6660.0,136.6155,136.6352,136.458,136.5958,6660.0
2024-04-19 14:50:00,138.73,138.81,138.58,138.64,7814.0,136.6155,136.6943,136.4678,136.5269,7814.0
2024-04-19 14:55:00,138.73,138.88,138.67,138.81,3142.0,136.6155,136.7632,136.5564,136.6943,3142.0
2024-04-19 15:00:00,138.79,139.08,138.71,139.08,8798.0,136.6746,136.9602,136.5958,136.9602,8798.0
2024-04-19 15:05:00,138.97,139.17,138.82,139.16,7066.0,136.8519,137.0488,136.7041,137.039,7066.0
2024-04-19 15:10:00,139.12,139.48,139.12,139.35,3400.0,136.9996,137.3541,136.9996,137.2261,3400.0
2024-04-19 15:15:00,139.32,139.34,139.25,139.34,5252.0,137.1965,137.2162,137.1276,137.2162,5252.0
2024-04-19 15:20:00,139.37,139.45,139.29,139.29,3390.0,137.2458,137.3245,137.167,137.167,3390.0
2024-04-19 15:25:00,139.27,139.65,139.27,139.47,8606.0,137.1473,137.5215,137.1473,137.3442,8606.0
2024-04-19 15:30:00,139.48,139.52,139.38,139.38,12764.0,137.3541,137.3935,137.2556,137.2556,12764.0
2024-04-19 15:35:00,139.38,139.38,139.03,139.26,11562.0,137.2556,137.2556,136.9109,137.1374,11562.0
2024-04-19 15:40:00,139.3,139.45,139.15,139.38,8260.0,137.1768,137.3245,137.0291,137.2556,8260.0
2024-04-19 15:45:00,139.39,139.39,139.1,139.13,29508.0,137.2655,137.2655,136.9799,137.0094,29508.0
2024-04-19 15:50:00,139.14,139.29,139.09,139.19,30304.0,137.0193,137.167,136.97,137.0685,30304.0
2024-04-19 15:55:00,139.19,139.68,139.18,139.56,56976.0,137.0685,137.551,137.0587,137.4329,56976.0
2024-04-22 09:30:00,141.16,141.27,140.31,140.31,21912.0,139.0085,139.1168,138.1714,138.1714,21912.0
2024-04-22 09:35:00,140.13,140.18,139.62,140.03,6400.0,137.9942,138.0434,137.492,137.8957,6400.0
2024-04-22 09:40:00,140.0,140.25,139.97,140.25,9800.0,137.8662,138.1124,137.8366,138.1124,9800.0
2024-04-22 09:45:00,140.19,140.29,139.88,139.94,8902.0,138.0533,138.1517,137.748,137.8071,8902.0
2024-04-22 09:50:00,139.84,140.23,139.79,140.0,15420.0,137.7086,138.0927,137.6594,137.8662,15420.0
2024-04-22 09:55:00,140.0,140.07,139.5,139.58,13300.0,137.8662,137.9351,137.3738,137.4526,13300.0
2024-04-22 10:00:00,139.47,139.87,139.37,139.85,21104.0,137.3442,137.7381,137.2458,137.7184,21104.0
2024-04-22 10:05:00,140.0,140.06,139.85,139.93,8644.0,137.8662,137.9252,137.7184,137.7972,8644.0
2024-04-22 10:10:00,139.99,140.03,139.91,140.01,2626.0,137.8563,137.8957,137.7775,137.876,2626.0
2024-04-22 10:15:00,140.02,140.13,139.99,139.99,3210.0,137.8859,137.9942,137.8563,137.8563,3210.0
2024-04-22 10:20:00,140.08,140.08,139.84,139.84,6596.0,137.9449,137.9449,137.7086,137.7086,6596.0
2024-04-22 10:25:00,139.83,139.84,139.1,139.13,10360.0,137.6988,137.7086,136.9799,137.0094,10360.0
2024-04-22 10:30:00,139.12,139.73,139.12,139.68,15374.0,136.9996,137.6003,136.9996,137.551,15374.0
2024-04-22 10:35:00,139.68,139.84,139.5,139.81,11276.0,137.551,137.7086,137.3738,137.6791,11276.0
2024-04-22 10:40:00,139.84,140.01,139.82,139.83,8860.0,137.7086,137.876,137.6889,137.6988,8860.0
2024-04-22 10:45:00,139.79,139.9,139.63,139.63,11130.0,137.6594,137.7677,137.5018,137.5018,11130.0
2024-04-22 10:50:00,139.52,139.52,139.2,139.2,2600.0,137.3935,137.3935,137.0784,137.0784,2600.0
2024-04-22 10:55:00,139.17,139.17,138.99,138.99,4964.0,137.0488,137.0488,136.8716,136.8716,4964.0
2024-04-22 11:00:00,138.99,139.04,138.6,138.9,10336.0,136.8716,136.9208,136.4875,136.7829,10336.0
2024-04-22 11:05:00,138.79,138.85,138.71,138.85,1400.0,136.6746,136.7337,136.5958,136.7337,1400.0
2024-04-22 11:10:00,138.76,138.77,138.63,138.7,6000.0,136.6451,136.6549,136.517,136.586,6000.0
2024-04-22 11:15:00,138.45,139.07,138.45,138.82,14634.0,136.3398,136.9503,136.3398,136.7041,14634.0
2024-04-22 11:20:00,138.79,138.94,138.69,138.91,2972.0,136.6746,136.8223,136.5761,136.7928,2972.0
2024-04-22 11:25:00,138.84,138.91,138.84,138.85,2600.0,136.7238,136.7928,136.7238,136.7337,2600.0
2024-04-22 11:30:00,138.89,138.98,138.89,138.97,4070.0,136.7731,136.8617,136.7731,136.8519,4070.0
2024-04-22 11:35:00,138.9,139.13,138.83,139.13,10656.0,136.7829,137.0094,136.714,137.0094,10656.0
2024-04-22 11:40:00,139.07,139.16,138.85,138.88,22610.0,136.9503,137.039,136.7337,136.7632,22610.0
2024-04-22 11:45:00,138.94,139.29,138.89,139.26,10238.0,136.8223,137.167,136.7731,137.1374,10238.0
2024-04-22 11:50:00,139.26,139.26,139.26,139.26,200.0,137.1374,137.1374,137.1374,137.1374,200.0
2024-04-22 11:55:00,139.32,139.41,139.26,139.39,4540.0,137.1965,137.2852,137.1374,137.2655,4540.0
2024-04-22 12:00:00,139.39,139.79,139.33,139.76,17776.0,137.2655,137.6594,137.2064,137.6298,17776.0
2024-04-22 12:05:00,139.76,139.76,139.7,139.74,2600.0,137.6298,137.6298,137.5707,137.6101,2600.0
2024-04-22 12:10:00,139.8,140.15,139.79,140.03,7336.0,137.6692,138.0139,137.6594,137.8957,7336.0
2024-04-22 12:15:00,140.07,140.27,140.01,140.18,5858.0,137.9351,138.132,137.876,138.0434,5858.0
2024-04-22 12:20:00,140.07,140.1,139.83,139.83,11452.0,137.9351,137.9646,137.6988,137.6988,11452.0
2024-04-22 12:25:00,139.87,140.0,139.79,139.98,5978.0,137.7381,137.8662,137.6594,137.8465,5978.0
2024-04-22 12:30:00,139.97,139.97,139.83,139.94,5806.0,137.8366,137.8366,137.6988,137.8071,5806.0
2024-04-22 12:35:00,139.99,140.2,139.98,140.2,3480.0,137.8563,138.0631,137.8465,138.0631,3480.0
2024-04-22 12:40:00,140.27,140.44,140.27,140.41,1400.0,138.132,138.2995,138.132,138.2699,1400.0
2024-04-22 12:45:00,140.49,140.56,140.35,140.4,12198.0,138.3487,138.4176,138.2108,138.2601,12198.0
2024-04-22 12:50:00,140.43,140.43,140.15,140.19,8594.0,138.2896,138.2896,138.0139,138.0533,8594.0
2024-04-22 12:55:00,140.25,140.27,140.09,140.2,5834.0,138.1124,138.132,137.9548,138.0631,5834.0
2024-04-22 13:00:00,140.18,140.22,140.1,140.16,1000.0,138.0434,138.0828,137.9646,138.0237,1000.0
2024-04-22 13:05:00,140.18,140.27,140.18,140.27,2856.0,138.0434,138.132,138.0434,138.132,2856.0
2024-04-22 13:10:00,140.2,140.22,140.07,140.07,4484.0,138.0631,138.0828,137.9351,137.9351,4484.0
2024-04-22 13:15:00,140.12,140.15,140.05,140.1,2572.0,137.9843,138.0139,137.9154,137.9646,2572.0
2024-04-22 13:20:00,140.11,140.26,140.1,140.23,4162.0,137.9745,138.1222,137.9646,138.0927,4162.0
2024-04-22 13:25:00,140.21,140.54,140.21,140.54,6624.0,138.073,138.3979,138.073,138.3979,6624.0
2024-04-22 13:30:00,140.58,141.0,140.58,141.0,8714.0,138.4373,138.8509,138.4373,138.8509,8714.0
2024-04-22 13:35:00,141.0,141.0,140.54,140.63,9602.0,138.8509,138.8509,138.3979,138.4866,9602.0
2024-04-22 13:40:00,140.54,140.66,140.54,140.66,868.0,138.3979,138.5161,138.3979,138.5161,868.0
2024-04-22 13:45:00,140.66,140.76,140.66,140.74,5304.0,138.5161,138.6146,138.5161,138.5949,5304.0
2024-04-22 13:50:00,140.74,141.04,140.74,141.01,18386.0,138.5949,138.8903,138.5949,138.8608,18386.0
2024-04-22 13:55:00,141.07,141.12,140.8,140.85,8052.0,138.9199,138.9691,138.654,138.7032,8052.0
2024-04-22 14:00:00,140.91,140.99,140.78,140.78,3550.0,138.7623,138.8411,138.6343,138.6343,3550.0
2024-04-22 14:05:00,140.88,141.01,140.88,141.0,8522.0,138.7328,138.8608,138.7328,138.8509,8522.0
2024-04-22 14:10:00,140.9,140.9,140.74,140.79,5766.0,138.7524,138.7524,138.5949,138.6441,5766.0
2024-04-22 14:15:00,140.78,140.79,140.68,140.77,4500.0,138.6343,138.6441,138.5358,138.6244,4500.0
2024-04-22 14:20:00,140.84,140.91,140.79,140.91,1264.0,138.6934,138.7623,138.6441,138.7623,1264.0
2024-04-22 14:25:00,140.88,141.0,140.87,140.9,3266.0,138.7328,138.8509,138.7229,138.7524,3266.0
2024-04-22 14:30:00,141.0,141.27,141.0,141.23,6604.0,138.8509,139.1168,138.8509,139.0774,6604.0
2024-04-22 14:35:00,141.25,141.41,140.76,140.76,20790.0,139.0971,139.2547,138.6146,138.6146,20790.0
2024-04-22 14:40:00,140.88,140.96,140.72,140.78,3560.0,138.7328,138.8115,138.5752,138.6343,3560.0
2024-04-22 14:45:00,140.79,140.88,140.77,140.84,3802.0,138.6441,138.7328,138.6244,138.6934,3802.0
2024-04-22 14:50:00,140.81,140.86,140.78,140.86,3826.0,138.6638,138.7131,138.6343,138.7131,3826.0
2024-04-22 14:55:00,140.9,141.02,140.85,140.9,6892.0,138.7524,138.8706,138.7032,138.7524,6892.0
2024-04-22 15:00:00,140.89,140.91,140.67,140.7,6682.0,138.7426,138.7623,138.526,138.5555,6682.0
2024-04-22 15:05:00,140.75,140.91,140.71,140.91,3124.0,138.6047,138.7623,138.5653,138.7623,3124.0
2024-04-22 15:10:00,140.85,140.85,140.69,140.76,6622.0,138.7032,138.7032,138.5456,138.6146,6622.0
2024-04-22 15:15:00,140.75,140.85,140.59,140.59,9750.0,138.6047,138.7032,138.4472,138.4472,9750.0
2024-04-22 15:20:00,140.61,140.61,140.31,140.31,5256.0,138.4669,138.4669,138.1714,138.1714,5256.0
2024-04-22 15:25:00,140.34,140.44,140.28,140.35,4008.0,138.201,138.2995,138.1419,138.2108,4008.0
2024-04-22 15:30:00,140.31,140.46,140.22,140.22,10526.0,138.1714,138.3192,138.0828,138.0828,10526.0
2024-04-22 15:35:00,140.16,140.35,140.08,140.33,8498.0,138.0237,138.2108,137.9449,138.1911,8498.0
2024-04-22 15:40:00,140.29,140.4,140.25,140.27,11168.0,138.1517,138.2601,138.1124,138.132,11168.0
2024-04-22 15:45:00,140.26,140.43,140.2,140.25,17758.0,138.1222,138.2896,138.0631,138.1124,17758.0
2024-04-22 15:50:00,140.24,140.32,140.0,140.02,25242.0,138.1025,138.1813,137.8662,137.8859,25242.0
2024-04-22 15:55:00,140.03,140.17,139.94,140.17,47860.0,137.8957,138.0336,137.8071,138.0336,47860.0
2024-04-23 09:30:00,140.43,140.43,140.43,140.43,8122.0,138.2896,138.2896,138.2896,138.2896,8122.0
2024-04-23 09:35:00,140.7,140.7,140.19,140.19,2818.0,138.5555,138.5555,138.0533,138.0533,2818.0
2024-04-23 09:40:00,140.15,140.64,140.13,140.42,1420.0,138.0139,138.4964,137.9942,138.2798,1420.0
2024-04-23 09:45:00,140.6,141.95,140.6,141.95,8294.0,138.457,139.7864,138.457,139.7864,8294.0
2024-04-23 09:50:00,141.82,142.19,141.51,142.19,15980.0,139.6584,140.0228,139.3531,140.0228,15980.0
2024-04-23 09:55:00,142.21,142.96,142.07,142.58,22418.0,140.0425,140.781,139.9046,140.4068,22418.0
2024-04-23 10:00:00,142.39,142.48,142.21,142.48,9308.0,140.2197,140.3084,140.0425,140.3084,9308.0
2024-04-23 10:05:00,142.36,142.92,142.36,142.92,5962.0,140.1902,140.7417,140.1902,140.7417,5962.0
2024-04-23 10:10:00,142.68,142.68,141.9,141.9,12646.0,140.5053,140.5053,139.7372,139.7372,12646.0
2024-04-23 10:15:00,141.87,141.87,141.76,141.81,5000.0,139.7077,139.7077,139.5993,139.6486,5000.0
2024-04-23 10:20:00,141.91,142.35,141.91,142.23,8928.0,139.7471,140.1803,139.7471,140.0622,8928.0
2024-04-23 10:25:00,142.38,142.42,142.22,142.28,3818.0,140.2099,140.2493,140.0523,140.1114,3818.0
2024-04-23 10:30:00,142.17,143.0,142.17,142.98,14608.0,140.0031,140.8204,140.0031,140.8007,14608.0
2024-04-23 10:35:00,142.8,143.0,142.59,142.97,5682.0,140.6235,140.8204,140.4167,140.7909,5682.0
2024-04-23 10:40:00,142.84,142.84,142.46,142.46,6448.0,140.6629,140.6629,140.2887,140.2887,6448.0
2024-04-23 10:45:00,142.42,142.59,142.29,142.29,3200.0,140.2493,140.4167,140.1213,140.1213,3200.0
2024-04-23 10:50:00,142.28,142.37,142.21,142.25,3470.0,140.1114,140.2,140.0425,140.0819,3470.0
2024-04-23 10:55:00,142.29,142.39,141.92,142.14,7424.0,140.1213,140.2197,139.7569,139.9735,7424.0
2024-04-23 11:00:00,142.27,142.27,141.77,142.03,2708.0,140.1016,140.1016,139.6092,139.8652,2708.0
2024-04-23 11:05:00,141.95,142.23,141.93,142.14,2500.0,139.7864,140.0622,139.7667,139.9735,2500.0
2024-04-23 11:10:00,142.37,142.64,142.36,142.53,2060.0,140.2,140.4659,140.1902,140.3576,2060.0
2024-04-23 11:15:00,142.52,142.59,142.32,142.32,6000.0,140.3478,140.4167,140.1508,140.1508,6000.0
2024-04-23 11:20:00,142.37,142.58,142.37,142.52,9242.0,140.2,140.4068,140.2,140.3478,9242.0
2024-04-23 11:25:00,142.58,142.58,142.42,142.49,1570.0,140.4068,140.4068,140.2493,140.3182,1570.0
2024-04-23 11:30:00,142.4,142.59,142.16,142.16,9798.0,140.2296,140.4167,139.9932,139.9932,9798.0
2024-04-23 11:35:00,142.13,142.23,141.84,141.9,9206.0,139.9637,140.0622,139.6781,139.7372,9206.0
2024-04-23 11:40:00,141.92,141.92,141.7,141.8,5500.0,139.7569,139.7569,139.5403,139.6387,5500.0
2024-04-23 11:45:00,141.77,141.89,141.66,141.75,22550.0,139.6092,139.7274,139.5009,139.5895,22550.0
2024-04-23 11:50:00,141.69,141.79,141.61,141.79,11000.0,139.5304,139.6289,139.4516,139.6289,11000.0
2024-04-23 11:55:00,141.72,141.81,141.63,141.63,3308.0,139.5599,139.6486,139.4713,139.4713,3308.0
2024-04-23 12:00:00,141.67,141.81,141.65,141.65,4736.0,139.5107,139.6486,139.491,139.491,4736.0
2024-04-23 12:05:00,141.72,141.86,141.71,141.75,8000.0,139.5599,139.6978,139.5501,139.5895,8000.0
2024-04-23 12:10:00,141.75,141.82,141.67,141.78,3400.0,139.5895,139.6584,139.5107,139.619,3400.0
2024-04-23 12:15:00,141.78,141.94,141.74,141.81,7372.0,139.619,139.7766,139.5796,139.6486,7372.0
2024-04-23 12:20:00,141.81,141.93,141.79,141.93,3130.0,139.6486,139.7667,139.6289,139.7667,3130.0
2024-04-23 12:25:00,141.96,142.19,141.96,142.11,2788.0,139.7963,140.0228,139.7963,139.944,2788.0
2024-04-23 12:30:00,142.22,142.28,142.22,142.28,600.0,140.0523,140.1114,140.0523,140.1114,600.0
2024-04-23 12:35:00,142.23,142.28,142.14,142.25,2000.0,140.0622,140.1114,139.9735,140.0819,2000.0
2024-04-23 12:40:00,142.23,142.32,142.22,142.28,4928.0,140.0622,140.1508,140.0523,140.1114,4928.0
2024-04-23 12:45:00,142.22,142.35,142.22,142.33,3200.0,140.0523,140.1803,140.0523,140.1607,3200.0
2024-04-23 12:50:00,142.29,142.31,142.15,142.18,3594.0,140.1213,140.141,139.9834,140.0129,3594.0
2024-04-23 12:55:00,142.15,142.15,141.73,141.81,5872.0,139.9834,139.9834,139.5698,139.6486,5872.0
2024-04-23 13:00:00,141.73,141.84,141.7,141.76,5670.0,139.5698,139.6781,139.5403,139.5993,5670.0
2024-04-23 13:05:00,141.79,142.01,141.79,141.92,7094.0,139.6289,139.8455,139.6289,139.7569,7094.0
2024-04-23 13:10:00,141.82,141.84,141.77,141.81,2400.0,139.6584,139.6781,139.6092,139.6486,2400.0
2024-04-23 13:15:00,141.9,141.94,141.82,141.85,4192.0,139.7372,139.7766,139.6584,139.688,4192.0
2024-04-23 13:20:00,141.91,142.17,141.9,142.1,6534.0,139.7471,140.0031,139.7372,139.9342,6534.0
2024-04-23 13:25:00,142.1,142.1,141.92,141.95,4698.0,139.9342,139.9342,139.7569,139.7864,4698.0
2024-04-23 13:30:00,141.9,142.02,141.89,142.02,600.0,139.7372,139.8554,139.7274,139.8554,600.0
2024-04-23 13:35:00,141.97,142.01,141.87,141.87,4050.0,139.8061,139.8455,139.7077,139.7077,4050.0
2024-04-23 13:40:00,141.92,142.14,141.91,142.14,14826.0,139.7569,139.9735,139.7471,139.9735,14826.0
2024-04-23 13:45:00,142.12,142.32,142.12,142.32,1900.0,139.9539,140.1508,139.9539,140.1508,1900.0
2024-04-23 13:50:00,142.24,142.44,142.24,142.32,3000.0,140.072,140.269,140.072,140.1508,3000.0
2024-04-23 13:55:00,142.37,142.41,142.15,142.28,5440.0,140.2,140.2394,139.9834,140.1114,5440.0
2024-04-23 14:00:00,142.2,142.2,142.07,142.18,3122.0,140.0326,140.0326,139.9046,140.0129,3122.0
2024-04-23 14:05:00,142.1,142.16,141.98,141.98,8582.0,139.9342,139.9932,139.816,139.816,8582.0
2024-04-23 14:10:00,141.99,142.04,141.85,141.91,3700.0,139.8258,139.8751,139.688,139.7471,3700.0
2024-04-23 14:15:00,141.91,142.13,141.91,142.09,4782.0,139.7471,139.9637,139.7471,139.9243,4782.0
2024-04-23 14:20:00,142.13,142.14,141.97,141.97,4492.0,139.9637,139.9735,139.8061,139.8061,4492.0
2024-04-23 14:25:00,141.97,141.97,141.83,141.96,2250.0,139.8061,139.8061,139.6683,139.7963,2250.0
2024-04-23 14:30:00,141.95,142.01,141.75,141.75,3556.0,139.7864,139.8455,139.5895,139.5895,3556.0
2024-04-23 14:35:00,141.79,141.89,141.76,141.89,5856.0,139.6289,139.7274,139.5993,139.7274,5856.0
2024-04-23 14:40:00,141.87,141.87,141.79,141.82,4604.0,139.7077,139.7077,139.6289,139.6584,4604.0
2024-04-23 14:45:00,141.76,141.83,141.62,141.62,4452.0,139.5993,139.6683,139.4615,139.4615,4452.0
2024-04-23 14:50:00,141.6,141.6,141.39,141.45,8858.0,139.4418,139.4418,139.235,139.2941,8858.0
2024-04-23 14:55:00,141.51,141.59,141.44,141.59,16370.0,139.3531,139.4319,139.2842,139.4319,16370.0
2024-04-23 15:00:00,141.6,141.7,141.53,141.64,7010.0,139.4418,139.5403,139.3728,139.4812,7010.0
2024-04-23 15:05:00,141.78,141.94,141.78,141.9,1612.0,139.619,139.7766,139.619,139.7372,1612.0
2024-04-23 15:10:00,142.04,142.04,141.85,141.91,4574.0,139.8751,139.8751,139.688,139.7471,4574.0
2024-04-23 15:15:00,141.94,141.98,141.72,141.77,9862.0,139.7766,139.816,139.5599,139.6092,9862.0
2024-04-23 15:20:00,141.72,141.72,141.65,141.67,2848.0,139.5599,139.5599,139.491,139.5107,2848.0
2024-04-23 15:25:00,141.73,141.88,141.59,141.88,7536.0,139.5698,139.7175,139.4319,139.7175,7536.0
2024-04-23 15:30:00,142.0,142.01,141.65,142.01,6874.0,139.8357,139.8455,139.491,139.8455,6874.0
2024-04-23 15:35:00,142.07,142.16,142.02,142.13,6800.0,139.9046,139.9932,139.8554,139.9637,6800.0
2024-04-23 15:40:00,142.14,142.47,142.14,142.28,10222.0,139.9735,140.2985,139.9735,140.1114,10222.0
2024-04-23 15:45:00,142.39,142.47,142.12,142.26,9218.0,140.2197,140.2985,139.9539,140.0917,9218.0
2024-04-23 15:50:00,142.21,142.6,142.2,142.56,18716.0,140.0425,140.4265,140.0326,140.3871,18716.0
2024-04-23 15:55:00,142.55,142.61,142.29,142.54,61980.0,140.3773,140.4364,140.1213,140.3674,61980.0
2024-04-24 09:30:00,142.34,142.75,141.65,142.12,29328.0,140.1705,140.5742,139.491,139.9539,29328.0
2024-04-24 09:35:00,141.81,142.99,141.81,142.99,7798.0,139.6486,140.8106,139.6486,140.8106,7798.0
2024-04-24 09:40:00,143.21,143.32,142.92,143.07,7574.0,141.0272,141.1356,140.7417,140.8894,7574.0
2024-04-24 09:45:00,143.07,143.47,143.06,143.36,7016.0,140.8894,141.2833,140.8795,141.175,7016.0
2024-04-24 09:50:00,143.57,143.9,143.43,143.67,9000.0,141.3818,141.7067,141.2439,141.4802,9000.0
2024-04-24 09:55:00,143.53,143.73,143.14,143.22,14878.0,141.3424,141.5393,140.9583,141.0371,14878.0
2024-04-24 10:00:00,143.21,143.21,142.7,142.84,9214.0,141.0272,141.0272,140.525,140.6629,9214.0
2024-04-24 10:05:00,142.85,143.5,142.72,143.5,7014.0,140.6727,141.3128,140.5447,141.3128,7014.0
2024-04-24 10:10:00,143.57,143.65,143.28,143.39,32676.0,141.3818,141.4605,141.0962,141.2045,32676.0
2024-04-24 10:15:00,143.32,143.43,142.64,142.76,19272.0,141.1356,141.2439,140.4659,140.5841,19272.0
2024-04-24 10:20:00,142.68,142.92,142.64,142.92,8224.0,140.5053,140.7417,140.4659,140.7417,8224.0
2024-04-24 10:25:00,142.98,142.98,142.53,142.61,6660.0,140.8007,140.8007,140.3576,140.4364,6660.0
2024-04-24 10:30:00,142.5,142.53,142.31,142.51,9604.0,140.3281,140.3576,140.141,140.3379,9604.0
2024-04-24 10:35:00,142.43,142.46,142.27,142.42,6272.0,140.2591,140.2887,140.1016,140.2493,6272.0
2024-04-24 10:40:00,142.42,142.5,142.29,142.37,5340.0,140.2493,140.3281,140.1213,140.2,5340.0
2024-04-24 10:45:00,142.38,142.53,142.27,142.35,9400.0,140.2099,140.3576,140.1016,140.1803,9400.0
2024-04-24 10:50:00,142.32,142.34,142.04,142.15,7114.0,140.1508,140.1705,139.8751,139.9834,7114.0
2024-04-24 10:55:00,142.22,142.43,142.04,142.43,6980.0,140.0523,140.2591,139.8751,140.2591,6980.0
2024-04-24 11:00:00,142.48,142.48,142.26,142.26,5204.0,140.3084,140.3084,140.0917,140.0917,5204.0
2024-04-24 11:05:00,142.33,142.33,142.26,142.28,1350.0,140.1607,140.1607,140.0917,140.1114,1350.0
2024-04-24 11:10:00,142.3,142.4,142.3,142.4,600.0,140.1311,140.2296,140.1311,140.2296,600.0
2024-04-24 11:15:00,142.36,142.37,142.1,142.13,5526.0,140.1902,140.2,139.9342,139.9637,5526.0
2024-04-24 11:20:00,142.13,142.13,141.88,141.88,3050.0,139.9637,139.9637,139.7175,139.7175,3050.0
2024-04-24 11:25:00,141.71,142.04,141.7,142.04,4026.0,139.5501,139.8751,139.5403,139.8751,4026.0
2024-04-24 11:30:00,142.08,142.18,142.08,142.18,1260.0,139.9145,140.0129,139.9145,140.0129,1260.0
2024-04-24 11:35:00,142.18,142.18,142.13,142.18,1550.0,140.0129,140.0129,139.9637,140.0129,1550.0
2024-04-24 11:40:00,142.25,142.58,142.0,142.0,13258.0,140.0819,140.4068,139.8357,139.8357,13258.0
2024-04-24 11:45:00,141.85,141.94,141.45,141.77,5006.0,139.688,139.7766,139.2941,139.6092,5006.0
2024-04-24 11:50:00,141.45,141.46,141.26,141.29,4594.0,139.2941,139.3039,139.107,139.1365,4594.0
2024-04-24 11:55:00,141.28,141.62,141.28,141.6,3606.0,139.1267,139.4615,139.1267,139.4418,3606.0
2024-04-24 12:00:00,141.64,141.77,141.31,141.59,5326.0,139.4812,139.6092,139.1562,139.4319,5326.0
2024-04-24 12:05:00,141.37,141.41,141.25,141.28,6090.0,139.2153,139.2547,139.0971,139.1267,6090.0
2024-04-24 12:10:00,141.3,141.35,141.2,141.2,2020.0,139.1463,139.1956,139.0479,139.0479,2020.0
2024-04-24 12:15:00,141.28,141.47,141.28,141.47,1570.0,139.1267,139.3138,139.1267,139.3138,1570.0
2024-04-24 12:20:00,141.5,141.58,141.45,141.5,2494.0,139.3433,139.4221,139.2941,139.3433,2494.0
2024-04-24 12:25:00,141.65,141.91,141.64,141.9,3312.0,139.491,139.7471,139.4812,139.7372,3312.0
2024-04-24 12:30:00,141.88,141.88,141.14,141.16,10168.0,139.7175,139.7175,138.9888,139.0085,10168.0
2024-04-24 12:35:00,141.16,141.21,140.94,141.12,5610.0,139.0085,139.0577,138.7918,138.9691,5610.0
2024-04-24 12:40:00,141.02,141.04,140.84,140.84,2992.0,138.8706,138.8903,138.6934,138.6934,2992.0
2024-04-24 12:45:00,140.83,140.99,140.67,140.95,7800.0,138.6835,138.8411,138.526,138.8017,7800.0
2024-04-24 12:50:00,141.01,141.08,140.98,141.03,3540.0,138.8608,138.9297,138.8312,138.8805,3540.0
2024-04-24 12:55:00,141.05,141.31,141.04,141.28,8458.0,138.9002,139.1562,138.8903,139.1267,8458.0
2024-04-24 13:00:00,141.35,141.79,141.35,141.66,4446.0,139.1956,139.6289,139.1956,139.5009,4446.0
2024-04-24 13:05:00,141.56,141.68,141.27,141.31,11736.0,139.4024,139.5206,139.1168,139.1562,11736.0
2024-04-24 13:10:00,141.3,141.46,141.3,141.34,1800.0,139.1463,139.3039,139.1463,139.1857,1800.0
2024-04-24 13:15:00,141.28,141.66,141.28,141.64,4596.0,139.1267,139.5009,139.1267,139.4812,4596.0
2024-04-24 13:20:00,141.71,141.71,141.69,141.69,492.0,139.5501,139.5501,139.5304,139.5304,492.0
2024-04-24 13:25:00,141.73,142.03,141.72,141.98,3488.0,139.5698,139.8652,139.5599,139.816,3488.0
2024-04-24 13:30:00,141.98,142.13,141.98,142.08,6400.0,139.816,139.9637,139.816,139.9145,6400.0
2024-04-24 13:35:00,142.01,142.53,141.96,142.38,4510.0,139.8455,140.3576,139.7963,140.2099,4510.0
2024-04-24 13:40:00,142.39,142.79,142.35,142.78,4002.0,140.2197,140.6136,140.1803,140.6038,4002.0
2024-04-24 13:45:00,142.78,142.92,142.77,142.92,1400.0,140.6038,140.7417,140.5939,140.7417,1400.0
2024-04-24 13:50:00,142.71,142.83,142.59,142.6,9980.0,140.5349,140.653,140.4167,140.4265,9980.0
2024-04-24 13:55:00,142.68,142.68,142.58,142.65,1540.0,140.5053,140.5053,140.4068,140.4758,1540.0
2024-04-24 14:00:00,142.6,142.66,142.42,142.42,5710.0,140.4265,140.4856,140.2493,140.2493,5710.0
2024-04-24 14:05:00,142.47,142.56,142.27,142.53,6976.0,140.2985,140.3871,140.1016,140.3576,6976.0
2024-04-24 14:10:00,142.48,142.56,142.39,142.46,3600.0,140.3084,140.3871,140.2197,140.2887,3600.0
2024-04-24 14:15:00,142.46,142.54,142.35,142.48,3000.0,140.2887,140.3674,140.1803,140.3084,3000.0
2024-04-24 14:20:00,142.41,142.51,142.32,142.51,5274.0,140.2394,140.3379,140.1508,140.3379,5274.0
2024-04-24 14:25:00,142.51,142.51,142.2,142.2,5182.0,140.3379,140.3379,140.0326,140.0326,5182.0
2024-04-24 14:30:00,142.09,142.09,141.94,142.01,1420.0,139.9243,139.9243,139.7766,139.8455,1420.0
2024-04-24 14:35:00,142.14,142.37,142.04,142.37,2442.0,139.9735,140.2,139.8751,140.2,2442.0
2024-04-24 14:40:00,142.37,142.47,142.36,142.45,1400.0,140.2,140.2985,140.1902,140.2788,1400.0
2024-04-24 14:45:00,142.55,142.71,142.53,142.64,4036.0,140.3773,140.5349,140.3576,140.4659,4036.0
2024-04-24 14:50:00,142.64,142.64,142.5,142.58,6904.0,140.4659,140.4659,140.3281,140.4068,6904.0
2024-04-24 14:55:00,142.57,142.57,142.48,142.48,2210.0,140.397,140.397,140.3084,140.3084,2210.0
2024-04-24 15:00:00,142.57,142.63,142.44,142.44,4014.0,140.397,140.4561,140.269,140.269,4014.0
2024-04-24 15:05:00,142.47,142.65,142.46,142.57,5930.0,140.2985,140.4758,140.2887,140.397,5930.0
2024-04-24 15:10:00,142.56,142.73,142.54,142.73,2730.0,140.3871,140.5546,140.3674,140.5546,2730.0
2024-04-24 15:15:00,142.74,142.81,142.69,142.78,5380.0,140.5644,140.6333,140.5152,140.6038,5380.0
2024-04-24 15:20:00,142.79,142.84,142.63,142.78,9114.0,140.6136,140.6629,140.4561,140.6038,9114.0
2024-04-24 15:25:00,142.75,142.75,142.21,142.26,8766.0,140.5742,140.5742,140.0425,140.0917,8766.0
2024-04-24 15:30:00,142.25,142.31,142.2,142.31,4152.0,140.0819,140.141,140.0326,140.141,4152.0
2024-04-24 15:35:00,142.29,142.34,142.19,142.29,19050.0,140.1213,140.1705,140.0228,140.1213,19050.0
2024-04-24 15:40:00,142.29,142.35,142.02,142.35,21340.0,140.1213,140.1803,139.8554,140.1803,21340.0
2024-04-24 15:45:00,142.37,142.85,142.28,142.75,22252.0,140.2,140.6727,140.1114,140.5742,22252.0
2024-04-24 15:50:00,142.75,142.9,142.62,142.79,22594.0,140.5742,140.722,140.4462,140.6136,22594.0
2024-04-24 15:55:00,142.85,142.96,142.58,142.78,74824.0,140.6727,140.781,140.4068,140.6038,74824.0
2024-04-25 09:30:00,140.01,140.01,139.33,139.6,12088.0,137.876,137.876,137.2064,137.4723,12088.0
2024-04-25 09:35:00,139.26,140.0,139.26,139.78,2700.0,137.1374,137.8662,137.1374,137.6495,2700.0
2024-04-25 09:40:00,139.76,140.69,139.4,140.0,9650.0,137.6298,138.5456,137.2753,137.8662,9650.0
2024-04-25 09:45:00,140.12,140.86,139.87,140.53,32686.0,137.9843,138.7131,137.7381,138.3881,32686.0
2024-04-25 09:50:00,140.53,141.34,140.52,141.16,24322.0,138.3881,139.1857,138.3782,139.0085,24322.0
2024-04-25 09:55:00,141.16,141.17,140.34,140.93,21020.0,139.0085,139.0183,138.201,138.782,21020.0
2024-04-25 10:00:00,140.85,141.2,140.56,140.75,9442.0,138.7032,139.0479,138.4176,138.6047,9442.0
2024-04-25 10:05:00,141.02,141.08,140.93,141.06,4400.0,138.8706,138.9297,138.782,138.91,4400.0
2024-04-25 10:10:00,141.06,141.23,140.97,141.2,5508.0,138.91,139.0774,138.8214,139.0479,5508.0
2024-04-25 10:15:00,141.15,141.25,140.35,140.35,8502.0,138.9986,139.0971,138.2108,138.2108,8502.0
2024-04-25 10:20:00,140.39,140.4,139.93,140.15,21738.0,138.2502,138.2601,137.7972,138.0139,21738.0
2024-04-25 10:25:00,140.16,140.21,139.75,139.75,10326.0,138.0237,138.073,137.62,137.62,10326.0
2024-04-25 10:30:00,139.75,140.24,139.69,139.91,15374.0,137.62,138.1025,137.5609,137.7775,15374.0
2024-04-25 10:35:00,139.92,139.94,139.35,139.57,12268.0,137.7874,137.8071,137.2261,137.4427,12268.0
2024-04-25 10:40:00,139.55,140.04,139.41,140.03,17632.0,137.423,137.9056,137.2852,137.8957,17632.0
2024-04-25 10:45:00,140.16,140.41,140.06,140.18,4646.0,138.0237,138.2699,137.9252,138.0434,4646.0
2024-04-25 10:50:00,140.4,140.4,140.12,140.12,3020.0,138.2601,138.2601,137.9843,137.9843,3020.0
2024-04-25 10:55:00,140.17,140.39,140.17,140.39,1600.0,138.0336,138.2502,138.0336,138.2502,1600.0
2024-04-25 11:00:00,140.5,140.73,140.44,140.72,1800.0,138.3585,138.585,138.2995,138.5752,1800.0
2024-04-25 11:05:00,140.8,140.95,140.79,140.79,3400.0,138.654,138.8017,138.6441,138.6441,3400.0
2024-04-25 11:10:00,141.02,141.04,140.81,140.89,2670.0,138.8706,138.8903,138.6638,138.7426,2670.0
2024-04-25 11:15:00,140.81,140.87,140.63,140.86,8248.0,138.6638,138.7229,138.4866,138.7131,8248.0
2024-04-25 11:20:00,140.77,140.78,140.63,140.77,2496.0,138.6244,138.6343,138.4866,138.6244,2496.0
2024-04-25 11:25:00,140.77,141.08,140.77,141.08,3140.0,138.6244,138.9297,138.6244,138.9297,3140.0
2024-04-25 11:30:00,140.85,140.88,140.68,140.68,2648.0,138.7032,138.7328,138.5358,138.5358,2648.0
2024-04-25 11:35:00,140.85,140.98,140.83,140.83,2490.0,138.7032,138.8312,138.6835,138.6835,2490.0
2024-04-25 11:40:00,140.94,141.11,140.93,141.02,6212.0,138.7918,138.9592,138.782,138.8706,6212.0
2024-04-25 11:45:00,140.98,141.1,140.87,141.05,7776.0,138.8312,138.9494,138.7229,138.9002,7776.0
2024-04-25 11:50:00,141.03,141.25,141.01,141.04,4900.0,138.8805,139.0971,138.8608,138.8903,4900.0
2024-04-25 11:55:00,141.1,141.46,141.1,141.46,1728.0,138.9494,139.3039,138.9494,139.3039,1728.0
2024-04-25 12:00:00,141.4,141.44,141.34,141.44,600.0,139.2448,139.2842,139.1857,139.2842,600.0
2024-04-25 12:05:00,141.53,141.61,141.42,141.42,1400.0,139.3728,139.4516,139.2645,139.2645,1400.0
2024-04-25 12:10:00,141.33,141.33,141.03,141.03,3214.0,139.1759,139.1759,138.8805,138.8805,3214.0
2024-04-25 12:15:00,141.1,141.24,141.1,141.16,2202.0,138.9494,139.0873,138.9494,139.0085,2202.0
2024-04-25 12:20:00,141.29,141.54,141.29,141.54,1600.0,139.1365,139.3827,139.1365,139.3827,1600.0
2024-04-25 12:25:00,141.31,141.54,141.31,141.44,3858.0,139.1562,139.3827,139.1562,139.2842,3858.0
2024-04-25 12:30:00,141.31,141.44,141.31,141.34,1000.0,139.1562,139.2842,139.1562,139.1857,1000.0
2024-04-25 12:35:00,141.54,141.54,141.25,141.29,3642.0,139.3827,139.3827,139.0971,139.1365,3642.0
2024-04-25 12:40:00,141.19,141.5,141.14,141.47,3234.0,139.038,139.3433,138.9888,139.3138,3234.0
2024-04-25 12:45:00,141.43,141.58,141.43,141.58,1400.0,139.2744,139.4221,139.2744,139.4221,1400.0
2024-04-25 12:50:00,141.52,141.73,141.52,141.73,400.0,139.363,139.5698,139.363,139.5698,400.0
2024-04-25 12:55:00,141.78,141.83,141.67,141.82,2684.0,139.619,139.6683,139.5107,139.6584,2684.0
2024-04-25 13:00:00,141.75,141.82,141.52,141.67,5258.0,139.5895,139.6584,139.363,139.5107,5258.0
2024-04-25 13:05:00,141.67,141.67,141.6,141.6,1376.0,139.5107,139.5107,139.4418,139.4418,1376.0
2024-04-25 13:10:00,141.59,141.59,141.36,141.38,2000.0,139.4319,139.4319,139.2054,139.2251,2000.0
2024-04-25 13:15:00,141.38,141.38,141.38,141.38,200.0,139.2251,139.2251,139.2251,139.2251,200.0
2024-04-25 13:20:00,141.38,141.43,141.29,141.33,1800.0,139.2251,139.2744,139.1365,139.1759,1800.0
2024-04-25 13:25:00,141.34,141.45,141.33,141.38,1460.0,139.1857,139.2941,139.1759,139.2251,1460.0
2024-04-25 13:30:00,141.39,141.62,141.39,141.53,2800.0,139.235,139.4615,139.235,139.3728,2800.0
2024-04-25 13:35:00,141.58,141.73,141.58,141.72,3382.0,139.4221,139.5698,139.4221,139.5599,3382.0
2024-04-25 13:40:00,141.8,141.8,141.44,141.6,3376.0,139.6387,139.6387,139.2842,139.4418,3376.0
2024-04-25 13:45:00,141.68,142.18,141.67,142.18,4308.0,139.5206,140.0129,139.5107,140.0129,4308.0
2024-04-25 13:50:00,142.22,142.34,142.22,142.34,800.0,140.0523,140.1705,140.0523,140.1705,800.0
2024-04-25 13:55:00,142.27,142.27,141.94,141.97,4740.0,140.1016,140.1016,139.7766,139.8061,4740.0
2024-04-25 14:00:00,141.9,142.04,141.72,141.99,11436.0,139.7372,139.8751,139.5599,139.8258,11436.0
2024-04-25 14:05:00,141.91,142.0,141.88,142.0,1418.0,139.7471,139.8357,139.7175,139.8357,1418.0
2024-04-25 14:10:00,141.99,142.1,141.92,142.05,3728.0,139.8258,139.9342,139.7569,139.8849,3728.0
2024-04-25 14:15:00,141.99,142.0,141.94,141.95,1742.0,139.8258,139.8357,139.7766,139.7864,1742.0
2024-04-25 14:20:00,142.04,142.18,142.01,142.09,5198.0,139.8751,140.0129,139.8455,139.9243,5198.0
2024-04-25 14:25:00,142.0,142.08,141.83,141.83,14774.0,139.8357,139.9145,139.6683,139.6683,14774.0
2024-04-25 14:30:00,141.75,141.94,141.75,141.82,13400.0,139.5895,139.7766,139.5895,139.6584,13400.0
2024-04-25 14:35:00,141.9,142.02,141.79,141.91,20356.0,139.7372,139.8554,139.6289,139.7471,20356.0
2024-04-25 14:40:00,141.94,141.95,141.46,141.46,9546.0,139.7766,139.7864,139.3039,139.3039,9546.0
2024-04-25 14:45:00,141.4,141.4,141.16,141.26,4306.0,139.2448,139.2448,139.0085,139.107,4306.0
2024-04-25 14:50:00,141.34,141.34,141.04,141.09,10196.0,139.1857,139.1857,138.8903,138.9396,10196.0
2024-04-25 14:55:00,141.09,141.47,141.09,141.47,6718.0,138.9396,139.3138,138.9396,139.3138,6718.0
2024-04-25 15:00:00,141.46,141.62,141.41,141.61,9558.0,139.3039,139.4615,139.2547,139.4516,9558.0
2024-04-25 15:05:00,141.62,141.62,141.45,141.45,2200.0,139.4615,139.4615,139.2941,139.2941,2200.0
2024-04-25 15:10:00,141.5,141.5,141.35,141.46,8024.0,139.3433,139.3433,139.1956,139.3039,8024.0
2024-04-25 15:15:00,141.45,141.45,141.19,141.35,12270.0,139.2941,139.2941,139.038,139.1956,12270.0
2024-04-25 15:20:00,141.39,141.44,141.22,141.44,8800.0,139.235,139.2842,139.0676,139.2842,8800.0
2024-04-25 15:25:00,141.34,141.5,141.27,141.44,5038.0,139.1857,139.3433,139.1168,139.2842,5038.0
2024-04-25 15:30:00,141.44,141.48,141.25,141.46,21430.0,139.2842,139.3236,139.0971,139.3039,21430.0
2024-04-25 15:35:00,141.54,141.54,141.25,141.35,7480.0,139.3827,139.3827,139.0971,139.1956,7480.0
2024-04-25 15:40:00,141.29,141.29,140.94,141.11,13598.0,139.1365,139.1365,138.7918,138.9592,13598.0
2024-04-25 15:45:00,141.02,141.21,140.89,141.21,11672.0,138.8706,139.0577,138.7426,139.0577,11672.0
2024-04-25 15:50:00,141.19,141.37,140.95,141.29,24602.0,139.038,139.2153,138.8017,139.1365,24602.0
2024-04-25 15:55:00,141.28,141.36,140.75,140.84,109186.0,139.1267,139.2054,138.6047,138.6934,109186.0
2024-04-26 09:30:00,141.15,141.15,141.15,141.15,5998.0,138.9986,138.9986,138.9986,138.9986,5998.0
2024-04-26 09:35:00,140.64,140.82,140.64,140.66,1600.0,138.4964,138.6737,138.4964,138.5161,1600.0
2024-04-26 09:40:00,141.03,142.01,141.03,141.71,3028.0,138.8805,139.8455,138.8805,139.5501,3028.0
2024-04-26 09:45:00,141.98,142.04,141.98,142.04,1400.0,139.816,139.8751,139.816,139.8751,1400.0
2024-04-26 09:50:00,141.87,142.26,141.87,141.88,2586.0,139.7077,140.0917,139.7077,139.7175,2586.0
2024-04-26 09:55:00,142.08,142.16,142.08,142.16,660.0,139.9145,139.9932,139.9145,139.9932,660.0
2024-04-26 10:00:00,142.23,142.5,142.23,142.43,3746.0,140.0622,140.3281,140.0622,140.2591,3746.0
2024-04-26 10:05:00,142.31,142.77,142.31,142.77,3610.0,140.141,140.5939,140.141,140.5939,3610.0
2024-04-26 10:10:00,142.98,143.33,142.88,143.33,1602.0,140.8007,141.1454,140.7023,141.1454,1602.0
2024-04-26 10:15:00,143.18,143.48,143.17,143.23,1440.0,140.9977,141.2931,140.9878,141.0469,1440.0
2024-04-26 10:20:00,143.15,143.15,142.72,142.9,2268.0,140.9682,140.9682,140.5447,140.722,2268.0
2024-04-26 10:25:00,143.01,143.02,142.65,142.72,1522.0,140.8303,140.8401,140.4758,140.5447,1522.0
2024-04-26 10:30:00,142.69,142.75,142.44,142.75,2400.0,140.5152,140.5742,140.269,140.5742,2400.0
2024-04-26 10:35:00,142.47,142.55,142.47,142.55,944.0,140.2985,140.3773,140.2985,140.3773,944.0
2024-04-26 10:40:00,142.64,142.64,142.59,142.62,600.0,140.4659,140.4659,140.4167,140.4462,600.0
2024-04-26 10:45:00,142.75,142.83,142.75,142.83,1000.0,140.5742,140.653,140.5742,140.653,1000.0
2024-04-26 10:50:00,142.74,142.74,142.33,142.49,2550.0,140.5644,140.5644,140.1607,140.3182,2550.0
2024-04-26 10:55:00,142.49,142.49,142.49,142.49,0.0,140.3182,140.3182,140.3182,140.3182,0.0
2024-04-26 11:00:00,142.62,142.83,142.52,142.71,3200.0,140.4462,140.653,140.3478,140.5349,3200.0
2024-04-26 11:05:00,142.51,142.51,142.23,142.23,1400.0,140.3379,140.3379,140.0622,140.0622,1400.0
2024-04-26 11:10:00,142.2,142.2,141.87,141.89,8166.0,140.0326,140.0326,139.7077,139.7274,8166.0
2024-04-26 11:15:00,141.71,141.87,141.48,141.87,3910.0,139.5501,139.7077,139.3236,139.7077,3910.0
2024-04-26 11:20:00,141.53,141.53,141.37,141.37,600.0,139.3728,139.3728,139.2153,139.2153,600.0
2024-04-26 11:25:00,141.28,141.38,141.28,141.38,608.0,139.1267,139.2251,139.1267,139.2251,608.0
2024-04-26 11:30:00,141.48,141.48,141.18,141.18,798.0,139.3236,139.3236,139.0282,139.0282,798.0
2024-04-26 11:35:00,141.19,141.45,141.16,141.39,2100.0,139.038,139.2941,139.0085,139.235,2100.0
2024-04-26 11:40:00,141.53,141.53,141.52,141.53,414.0,139.3728,139.3728,139.363,139.3728,414.0
2024-04-26 11:45:00,141.42,141.61,141.42,141.61,1980.0,139.2645,139.4516,139.2645,139.4516,1980.0
2024-04-26 11:50:00,141.55,141.55,141.4,141.44,1312.0,139.3925,139.3925,139.2448,139.2842,1312.0
2024-04-26 11:55:00,141.59,141.62,141.46,141.56,1656.0,139.4319,139.4615,139.3039,139.4024,1656.0
2024-04-26 12:00:00,141.44,141.46,141.03,141.14,3310.0,139.2842,139.3039,138.8805,138.9888,3310.0
2024-04-26 12:05:00,141.18,141.18,140.92,141.06,1200.0,139.0282,139.0282,138.7721,138.91,1200.0
2024-04-26 12:10:00,141.04,141.28,140.78,141.2,3544.0,138.8903,139.1267,138.6343,139.0479,3544.0
2024-04-26 12:15:00,141.1,141.11,140.75,140.75,2582.0,138.9494,138.9592,138.6047,138.6047,2582.0
2024-04-26 12:20:00,140.7,140.77,140.67,140.74,2636.0,138.5555,138.6244,138.526,138.5949,2636.0
2024-04-26 12:25:00,140.71,140.76,140.71,140.76,1232.0,138.5653,138.6146,138.5653,138.6146,1232.0
2024-04-26 12:30:00,140.74,140.85,140.73,140.78,6434.0,138.5949,138.7032,138.585,138.6343,6434.0
2024-04-26 12:35:00,140.78,141.29,140.78,141.23,5800.0,138.6343,139.1365,138.6343,139.0774,5800.0
2024-04-26 12:40:00,141.28,141.28,141.17,141.26,600.0,139.1267,139.1267,139.0183,139.107,600.0
2024-04-26 12:45:00,141.45,141.45,141.08,141.08,3184.0,139.2941,139.2941,138.9297,138.9297,3184.0
2024-04-26 12:50:00,141.21,141.29,141.17,141.26,3800.0,139.0577,139.1365,139.0183,139.107,3800.0
2024-04-26 12:55:00,141.39,141.39,141.24,141.29,1046.0,139.235,139.235,139.0873,139.1365,1046.0
2024-04-26 13:00:00,141.33,141.44,141.26,141.33,2000.0,139.1759,139.2842,139.107,139.1759,2000.0
2024-04-26 13:05:00,141.35,141.36,141.25,141.25,1800.0,139.1956,139.2054,139.0971,139.0971,1800.0
2024-04-26 13:10:00,141.32,141.32,141.2,141.29,3174.0,139.166,139.166,139.0479,139.1365,3174.0
2024-04-26 13:15:00,141.36,141.36,140.97,140.97,2634.0,139.2054,139.2054,138.8214,138.8214,2634.0
2024-04-26 13:20:00,141.04,141.09,140.87,140.89,2600.0,138.8903,138.9396,138.7229,138.7426,2600.0
2024-04-26 13:25:00,140.91,140.91,140.63,140.63,6094.0,138.7623,138.7623,138.4866,138.4866,6094.0
2024-04-26 13:30:00,140.65,141.1,140.58,141.04,31910.0,138.5063,138.9494,138.4373,138.8903,31910.0
2024-04-26 13:35:00,141.19,141.36,141.13,141.22,2954.0,139.038,139.2054,138.9789,139.0676,2954.0
2024-04-26 13:40:00,141.21,141.21,141.0,141.08,1800.0,139.0577,139.0577,138.8509,138.9297,1800.0
2024-04-26 13:45:00,140.99,141.18,140.99,141.16,2730.0,138.8411,139.0282,138.8411,139.0085,2730.0
2024-04-26 13:50:00,141.18,141.18,141.14,141.14,400.0,139.0282,139.0282,138.9888,138.9888,400.0
2024-04-26 13:55:00,141.13,141.47,141.13,141.39,11520.0,138.9789,139.3138,138.9789,139.235,11520.0
2024-04-26 14:00:00,141.42,141.42,141.25,141.38,4202.0,139.2645,139.2645,139.0971,139.2251,4202.0
2024-04-26 14:05:00,141.5,141.52,141.43,141.5,2000.0,139.3433,139.363,139.2744,139.3433,2000.0
2024-04-26 14:10:00,141.53,141.7,141.49,141.6,6674.0,139.3728,139.5403,139.3335,139.4418,6674.0
2024-04-26 14:15:00,141.67,141.67,141.67,141.67,200.0,139.5107,139.5107,139.5107,139.5107,200.0
2024-04-26 14:20:00,141.6,141.7,141.42,141.64,7628.0,139.4418,139.5403,139.2645,139.4812,7628.0
2024-04-26 14:25:00,141.68,141.68,141.56,141.61,1600.0,139.5206,139.5206,139.4024,139.4516,1600.0
2024-04-26 14:30:00,141.58,141.71,141.54,141.54,4748.0,139.4221,139.5501,139.3827,139.3827,4748.0
2024-04-26 14:35:00,141.62,141.71,141.46,141.46,3810.0,139.4615,139.5501,139.3039,139.3039,3810.0
2024-04-26 14:40:00,141.49,141.58,141.35,141.43,4474.0,139.3335,139.4221,139.1956,139.2744,4474.0
2024-04-26 14:45:00,141.29,141.35,141.01,141.01,2250.0,139.1365,139.1956,138.8608,138.8608,2250.0
2024-04-26 14:50:00,141.03,141.23,141.01,141.13,3358.0,138.8805,139.0774,138.8608,138.9789,3358.0
2024-04-26 14:55:00,141.03,141.3,141.03,141.27,2026.0,138.8805,139.1463,138.8805,139.1168,2026.0
2024-04-26 15:00:00,141.25,141.33,141.19,141.2,2860.0,139.0971,139.1759,139.038,139.0479,2860.0
2024-04-26 15:05:00,141.13,141.26,141.13,141.22,5620.0,138.9789,139.107,138.9789,139.0676,5620.0
2024-04-26 15:10:00,141.16,141.32,141.16,141.21,3512.0,139.0085,139.166,139.0085,139.0577,3512.0
2024-04-26 15:15:00,141.2,141.26,141.01,141.09,3872.0,139.0479,139.107,138.8608,138.9396,3872.0
2024-04-26 15:20:00,141.15,141.5,141.12,141.5,4846.0,138.9986,139.3433,138.9691,139.3433,4846.0
2024-04-26 15:25:00,141.46,141.46,141.2,141.21,2290.0,139.3039,139.3039,139.0479,139.0577,2290.0
2024-04-26 15:30:00,141.16,141.27,141.1,141.1,4518.0,139.0085,139.1168,138.9494,138.9494,4518.0
2024-04-26 15:35:00,141.16,141.25,141.1,141.25,6168.0,139.0085,139.0971,138.9494,139.0971,6168.0
2024-04-26 15:40:00,141.16,141.23,140.81,140.82,13368.0,139.0085,139.0774,138.6638,138.6737,13368.0
2024-04-26 15:45:00,140.85,141.33,140.83,141.23,22610.0,138.7032,139.1759,138.6835,139.0774,22610.0
2024-04-26 15:50:00,141.28,141.43,140.99,141.04,28700.0,139.1267,139.2744,138.8411,138.8903,28700.0
2024-04-26 15:55:00,141.06,141.19,140.95,141.12,67188.0,138.91,139.038,138.8017,138.9691,67188.0
2024-04-29 09:30:00,142.88,144.07,142.25,143.97,22444.0,140.7023,141.8741,140.0819,141.7757,22444.0
2024-04-29 09:35:00,143.64,143.94,143.39,143.54,32008.0,141.4507,141.7461,141.2045,141.3522,32008.0
2024-04-29 09:40:00,143.31,143.31,141.64,141.64,8346.0,141.1257,141.1257,139.4812,139.4812,8346.0
2024-04-29 09:45:00,142.16,142.35,141.77,142.11,4200.0,139.9932,140.1803,139.6092,139.944,4200.0
2024-04-29 09:50:00,142.01,142.48,142.01,142.45,2000.0,139.8455,140.3084,139.8455,140.2788,2000.0
2024-04-29 09:55:00,142.25,143.13,142.25,142.76,4246.0,140.0819,140.9485,140.0819,140.5841,4246.0
2024-04-29 10:00:00,142.63,143.21,142.6,142.92,6590.0,140.4561,141.0272,140.4265,140.7417,6590.0
2024-04-29 10:05:00,143.08,143.31,142.9,143.18,3938.0,140.8992,141.1257,140.722,140.9977,3938.0
2024-04-29 10:10:00,143.28,144.06,143.09,144.0,5928.0,141.0962,141.8643,140.9091,141.8052,5928.0
2024-04-29 10:15:00,144.1,144.31,143.67,143.75,14314.0,141.9037,142.1105,141.4802,141.559,14314.0
2024-04-29 10:20:00,143.75,143.75,143.23,143.26,10796.0,141.559,141.559,141.0469,141.0765,10796.0
2024-04-29 10:25:00,143.39,143.65,143.27,143.56,9610.0,141.2045,141.4605,141.0863,141.3719,9610.0
2024-04-29 10:30:00,143.46,143.73,143.45,143.71,7462.0,141.2734,141.5393,141.2636,141.5196,7462.0
2024-04-29 10:35:00,143.81,143.81,143.21,143.23,8150.0,141.6181,141.6181,141.0272,141.0469,8150.0
2024-04-29 10:40:00,143.18,143.27,143.15,143.19,4202.0,140.9977,141.0863,140.9682,141.0075,4202.0
2024-04-29 10:45:00,143.25,143.33,143.12,143.25,6084.0,141.0666,141.1454,140.9386,141.0666,6084.0
2024-04-29 10:50:00,143.14,143.32,143.14,143.16,2730.0,140.9583,141.1356,140.9583,140.978,2730.0
2024-04-29 10:55:00,143.09,143.09,142.79,142.79,5286.0,140.9091,140.9091,140.6136,140.6136,5286.0
2024-04-29 11:00:00,142.66,142.66,142.39,142.44,4012.0,140.4856,140.4856,140.2197,140.269,4012.0
2024-04-29 11:05:00,142.3,142.3,141.94,142.12,4818.0,140.1311,140.1311,139.7766,139.9539,4818.0
2024-04-29 11:10:00,142.12,142.22,141.89,142.18,7616.0,139.9539,140.0523,139.7274,140.0129,7616.0
2024-04-29 11:15:00,142.15,142.17,142.09,142.17,1600.0,139.9834,140.0031,139.9243,140.0031,1600.0
2024-04-29 11:20:00,142.18,142.24,142.04,142.04,3498.0,140.0129,140.072,139.8751,139.8751,3498.0
2024-04-29 11:25:00,142.01,142.07,141.97,142.07,1400.0,139.8455,139.9046,139.8061,139.9046,1400.0
2024-04-29 11:30:00,141.93,142.29,141.93,142.04,5134.0,139.7667,140.1213,139.7667,139.8751,5134.0
2024-04-29 11:35:00,142.02,142.02,141.68,141.68,6090.0,139.8554,139.8554,139.5206,139.5206,6090.0
2024-04-29 11:40:00,141.7,142.04,141.65,142.04,3600.0,139.5403,139.8751,139.491,139.8751,3600.0
2024-04-29 11:45:00,142.04,142.04,141.8,141.87,21952.0,139.8751,139.8751,139.6387,139.7077,21952.0
2024-04-29 11:50:00,141.79,142.0,141.73,142.0,3200.0,139.6289,139.8357,139.5698,139.8357,3200.0
2024-04-29 11:55:00,141.95,141.96,141.89,141.96,1600.0,139.7864,139.7963,139.7274,139.7963,1600.0
2024-04-29 12:00:00,142.02,142.19,142.02,142.19,2800.0,139.8554,140.0228,139.8554,140.0228,2800.0
2024-04-29 12:05:00,142.12,142.29,142.11,142.29,3470.0,139.9539,140.1213,139.944,140.1213,3470.0
2024-04-29 12:10:00,142.29,142.37,142.15,142.37,9338.0,140.1213,140.2,139.9834,140.2,9338.0
2024-04-29 12:15:00,142.35,142.35,142.06,142.14,7350.0,140.1803,140.1803,139.8948,139.9735,7350.0
2024-04-29 12:20:00,142.13,142.31,142.11,142.28,5846.0,139.9637,140.141,139.944,140.1114,5846.0
2024-04-29 12:25:00,142.31,142.41,142.31,142.36,2452.0,140.141,140.2394,140.141,140.1902,2452.0
2024-04-29 12:30:00,142.27,142.42,142.26,142.34,2200.0,140.1016,140.2493,140.0917,140.1705,2200.0
2024-04-29 12:35:00,142.38,142.5,142.21,142.21,4332.0,140.2099,140.3281,140.0425,140.0425,4332.0
2024-04-29 12:40:00,142.2,142.24,142.09,142.24,7014.0,140.0326,140.072,139.9243,140.072,7014.0
2024-04-29 12:45:00,142.17,142.32,142.02,142.02,5674.0,140.0031,140.1508,139.8554,139.8554,5674.0
2024-04-29 12:50:00,141.93,142.01,141.89,142.01,2400.0,139.7667,139.8455,139.7274,139.8455,2400.0
2024-04-29 12:55:00,141.83,142.07,141.83,142.06,2342.0,139.6683,139.9046,139.6683,139.8948,2342.0
2024-04-29 13:00:00,142.03,142.22,142.01,142.22,4100.0,139.8652,140.0523,139.8455,140.0523,4100.0
2024-04-29 13:05:00,142.22,142.41,142.22,142.41,1792.0,140.0523,140.2394,140.0523,140.2394,1792.0
2024-04-29 13:10:00,142.35,142.5,142.35,142.44,2620.0,140.1803,140.3281,140.1803,140.269,2620.0
2024-04-29 13:15:00,142.6,142.81,142.6,142.66,3568.0,140.4265,140.6333,140.4265,140.4856,3568.0
2024-04-29 13:20:00,142.71,142.82,142.64,142.82,2200.0,140.5349,140.6432,140.4659,140.6432,2200.0
2024-04-29 13:25:00,142.81,142.92,142.81,142.88,1850.0,140.6333,140.7417,140.6333,140.7023,1850.0
2024-04-29 13:30:00,142.78,142.79,142.59,142.59,3548.0,140.6038,140.6136,140.4167,140.4167,3548.0
2024-04-29 13:35:00,142.68,142.73,142.68,142.7,2032.0,140.5053,140.5546,140.5053,140.525,2032.0
2024-04-29 13:40:00,142.6,142.64,142.58,142.61,3832.0,140.4265,140.4659,140.4068,140.4364,3832.0
2024-04-29 13:45:00,142.66,142.76,142.63,142.75,1600.0,140.4856,140.5841,140.4561,140.5742,1600.0
2024-04-29 13:50:00,142.69,142.75,142.64,142.65,2200.0,140.5152,140.5742,140.4659,140.4758,2200.0
2024-04-29 13:55:00,142.6,142.75,142.6,142.68,2772.0,140.4265,140.5742,140.4265,140.5053,2772.0
2024-04-29 14:00:00,142.6,142.6,142.38,142.42,7474.0,140.4265,140.4265,140.2099,140.2493,7474.0
2024-04-29 14:05:00,142.43,142.57,142.42,142.52,4596.0,140.2591,140.397,140.2493,140.3478,4596.0
2024-04-29 14:10:00,142.54,142.76,142.44,142.69,2410.0,140.3674,140.5841,140.269,140.5152,2410.0
2024-04-29 14:15:00,142.7,142.83,142.7,142.77,4600.0,140.525,140.653,140.525,140.5939,4600.0
2024-04-29 14:20:00,142.77,143.1,142.77,142.84,16478.0,140.5939,140.9189,140.5939,140.6629,16478.0
2024-04-29 14:25:00,142.85,142.96,142.85,142.96,5000.0,140.6727,140.781,140.6727,140.781,5000.0
2024-04-29 14:30:00,142.9,142.9,142.7,142.77,5958.0,140.722,140.722,140.525,140.5939,5958.0
2024-04-29 14:35:00,142.77,142.83,142.64,142.75,2800.0,140.5939,140.653,140.4659,140.5742,2800.0
2024-04-29 14:40:00,142.85,142.85,142.81,142.85,1054.0,140.6727,140.6727,140.6333,140.6727,1054.0
2024-04-29 14:45:00,142.85,143.01,142.85,142.97,1600.0,140.6727,140.8303,140.6727,140.7909,1600.0
2024-04-29 14:50:00,142.95,142.95,142.67,142.72,6044.0,140.7712,140.7712,140.4955,140.5447,6044.0
2024-04-29 14:55:00,142.73,142.85,142.71,142.85,2432.0,140.5546,140.6727,140.5349,140.6727,2432.0
2024-04-29 15:00:00,142.86,142.86,142.12,142.13,13864.0,140.6826,140.6826,139.9539,139.9637,13864.0
2024-04-29 15:05:00,142.23,142.46,142.13,142.41,6666.0,140.0622,140.2887,139.9637,140.2394,6666.0
2024-04-29 15:10:00,142.44,142.53,142.44,142.53,600.0,140.269,140.3576,140.269,140.3576,600.0
2024-04-29 15:15:00,142.47,142.47,142.38,142.42,4778.0,140.2985,140.2985,140.2099,140.2493,4778.0
2024-04-29 15:20:00,142.39,142.69,142.39,142.6,6708.0,140.2197,140.5152,140.2197,140.4265,6708.0
2024-04-29 15:25:00,142.62,142.82,142.53,142.82,5700.0,140.4462,140.6432,140.3576,140.6432,5700.0
2024-04-29 15:30:00,142.69,142.81,142.67,142.81,2600.0,140.5152,140.6333,140.4955,140.6333,2600.0
2024-04-29 15:35:00,142.73,143.01,142.73,142.73,11012.0,140.5546,140.8303,140.5546,140.5546,11012.0
2024-04-29 15:40:00,142.67,142.93,142.65,142.83,6846.0,140.4955,140.7515,140.4758,140.653,6846.0
2024-04-29 15:45:00,142.83,142.87,142.52,142.52,6936.0,140.653,140.6924,140.3478,140.3478,6936.0
2024-04-29 15:50:00,142.54,143.01,142.54,142.92,22716.0,140.3674,140.8303,140.3674,140.7417,22716.0
2024-04-29 15:55:00,142.98,143.3,142.96,143.29,76100.0,140.8007,141.1159,140.781,141.106,76100.0
2024-04-30 09:30:00,142.04,142.2,141.65,142.07,26214.0,139.8751,140.0326,139.491,139.9046,26214.0
2024-04-30 09:35:00,142.07,142.82,142.04,142.82,7200.0,139.9046,140.6432,139.8751,140.6432,7200.0
2024-04-30 09:40:00,143.02,143.02,142.7,142.98,2314.0,140.8401,140.8401,140.525,140.8007,2314.0
2024-04-30 09:45:00,142.96,143.4,142.96,143.03,1800.0,140.781,141.2143,140.781,140.85,1800.0
2024-04-30 09:50:00,143.0,143.33,142.48,142.58,7838.0,140.8204,141.1454,140.3084,140.4068,7838.0
2024-04-30 09:55:00,142.7,142.77,142.7,142.77,400.0,140.525,140.5939,140.525,140.5939,400.0
2024-04-30 10:00:00,143.07,143.66,143.0,143.49,2880.0,140.8894,141.4704,140.8204,141.303,2880.0
2024-04-30 10:05:00,143.74,143.74,143.72,143.72,600.0,141.5492,141.5492,141.5295,141.5295,600.0
2024-04-30 10:10:00,143.46,143.68,143.44,143.68,2078.0,141.2734,141.4901,141.2537,141.4901,2078.0
2024-04-30 10:15:00,143.88,143.89,143.53,143.85,9958.0,141.687,141.6969,141.3424,141.6575,9958.0
2024-04-30 10:20:00,144.05,144.51,143.78,144.49,7060.0,141.8544,142.3074,141.5886,142.2877,7060.0
2024-04-30 10:25:00,144.54,144.76,144.21,144.26,4754.0,142.337,142.5536,142.012,142.0612,4754.0
2024-04-30 10:30:00,144.2,144.31,144.03,144.03,2400.0,142.0021,142.1105,141.8347,141.8347,2400.0
2024-04-30 10:35:00,144.16,144.78,144.08,144.76,5824.0,141.9628,142.5733,141.884,142.5536,5824.0
2024-04-30 10:40:00,144.84,144.85,144.52,144.75,3386.0,142.6324,142.6422,142.3173,142.5438,3386.0
2024-04-30 10:45:00,144.81,145.19,144.71,145.19,8378.0,142.6029,142.9771,142.5044,142.9771,8378.0
2024-04-30 10:50:00,145.19,145.38,145.05,145.08,9210.0,142.9771,143.1642,142.8392,142.8687,9210.0
2024-04-30 10:55:00,145.1,145.1,144.79,144.98,2104.0,142.8884,142.8884,142.5832,142.7703,2104.0
2024-04-30 11:00:00,144.98,145.0,144.69,144.72,2800.0,142.7703,142.79,142.4847,142.5142,2800.0
2024-04-30 11:05:00,144.67,144.72,144.21,144.22,4520.0,142.465,142.5142,142.012,142.0218,4520.0
2024-04-30 11:10:00,144.35,144.5,143.96,143.97,7874.0,142.1499,142.2976,141.7658,141.7757,7874.0
2024-04-30 11:15:00,143.87,144.22,143.87,144.22,3002.0,141.6772,142.0218,141.6772,142.0218,3002.0
2024-04-30 11:20:00,144.1,144.16,143.87,143.93,3926.0,141.9037,141.9628,141.6772,141.7363,3926.0
2024-04-30 11:25:00,144.05,144.24,143.92,144.24,3680.0,141.8544,142.0415,141.7264,142.0415,3680.0
2024-04-30 11:30:00,144.32,144.34,143.6,143.7,5342.0,142.1203,142.14,141.4113,141.5098,5342.0
2024-04-30 11:35:00,143.83,143.95,143.83,143.95,1646.0,141.6378,141.756,141.6378,141.756,1646.0
2024-04-30 11:40:00,143.96,143.96,143.73,143.75,1936.0,141.7658,141.7658,141.5393,141.559,1936.0
2024-04-30 11:45:00,143.83,143.83,143.68,143.7,600.0,141.6378,141.6378,141.4901,141.5098,600.0
2024-04-30 11:50:00,143.67,144.08,143.4,143.91,10892.0,141.4802,141.884,141.2143,141.7166,10892.0
2024-04-30 11:55:00,144.02,144.21,144.02,144.14,3280.0,141.8249,142.012,141.8249,141.9431,3280.0
2024-04-30 12:00:00,144.06,144.07,143.96,143.96,2000.0,141.8643,141.8741,141.7658,141.7658,2000.0
2024-04-30 12:05:00,143.96,143.96,143.48,143.48,4000.0,141.7658,141.7658,141.2931,141.2931,4000.0
2024-04-30 12:10:00,143.5,143.89,143.4,143.89,6912.0,141.3128,141.6969,141.2143,141.6969,6912.0
2024-04-30 12:15:00,144.04,144.04,143.73,143.85,3912.0,141.8446,141.8446,141.5393,141.6575,3912.0
2024-04-30 12:20:00,143.94,143.94,143.72,143.72,1800.0,141.7461,141.7461,141.5295,141.5295,1800.0
2024-04-30 12:25:00,143.69,143.84,143.69,143.8,4400.0,141.4999,141.6476,141.4999,141.6082,4400.0
2024-04-30 12:30:00,143.68,143.69,143.03,143.03,4950.0,141.4901,141.4999,140.85,140.85,4950.0
2024-04-30 12:35:00,143.15,143.25,143.09,143.09,4504.0,140.9682,141.0666,140.9091,140.9091,4504.0
2024-04-30 12:40:00,143.27,143.27,142.85,143.16,8132.0,141.0863,141.0863,140.6727,140.978,8132.0
2024-04-30 12:45:00,143.31,143.49,143.16,143.43,6388.0,141.1257,141.303,140.978,141.2439,6388.0
2024-04-30 12:50:00,143.5,143.58,143.41,143.58,1486.0,141.3128,141.3916,141.2242,141.3916,1486.0
2024-04-30 12:55:00,143.59,143.7,143.53,143.53,2328.0,141.4014,141.5098,141.3424,141.3424,2328.0
2024-04-30 13:00:00,143.49,143.73,143.43,143.43,2614.0,141.303,141.5393,141.2439,141.2439,2614.0
2024-04-30 13:05:00,143.7,143.7,143.59,143.61,1800.0,141.5098,141.5098,141.4014,141.4211,1800.0
2024-04-30 13:10:00,143.67,143.67,143.32,143.32,5646.0,141.4802,141.4802,141.1356,141.1356,5646.0
2024-04-30 13:15:00,143.39,143.73,143.39,143.57,11698.0,141.2045,141.5393,141.2045,141.3818,11698.0
2024-04-30 13:20:00,143.65,143.86,143.53,143.74,8184.0,141.4605,141.6673,141.3424,141.5492,8184.0
2024-04-30 13:25:00,143.74,143.91,143.71,143.79,1458.0,141.5492,141.7166,141.5196,141.5984,1458.0
2024-04-30 13:30:00,143.68,143.92,143.64,143.92,1800.0,141.4901,141.7264,141.4507,141.7264,1800.0
2024-04-30 13:35:00,143.91,143.91,143.79,143.79,1800.0,141.7166,141.7166,141.5984,141.5984,1800.0
2024-04-30 13:40:00,143.93,143.93,143.74,143.75,1804.0,141.7363,141.7363,141.5492,141.559,1804.0
2024-04-30 13:45:00,143.85,143.94,143.85,143.87,2810.0,141.6575,141.7461,141.6575,141.6772,2810.0
2024-04-30 13:50:00,143.9,144.12,143.88,144.12,3476.0,141.7067,141.9234,141.687,141.9234,3476.0
2024-04-30 13:55:00,144.01,144.12,144.01,144.12,1952.0,141.815,141.9234,141.815,141.9234,1952.0
2024-04-30 14:00:00,144.24,144.51,144.21,144.51,7752.0,142.0415,142.3074,142.012,142.3074,7752.0
2024-04-30 14:05:00,144.38,144.39,144.25,144.25,13618.0,142.1794,142.1893,142.0514,142.0514,13618.0
2024-04-30 14:10:00,144.33,144.33,143.97,144.2,7514.0,142.1302,142.1302,141.7757,142.0021,7514.0
2024-04-30 14:15:00,144.12,144.12,143.9,143.9,2400.0,141.9234,141.9234,141.7067,141.7067,2400.0
2024-04-30 14:20:00,143.82,143.93,143.66,143.66,2912.0,141.6279,141.7363,141.4704,141.4704,2912.0
2024-04-30 14:25:00,143.71,143.85,143.67,143.71,4760.0,141.5196,141.6575,141.4802,141.5196,4760.0
2024-04-30 14:30:00,143.7,143.95,143.63,143.95,2482.0,141.5098,141.756,141.4408,141.756,2482.0
2024-04-30 14:35:00,143.95,143.97,143.69,143.73,8532.0,141.756,141.7757,141.4999,141.5393,8532.0
2024-04-30 14:40:00,143.72,143.97,143.71,143.97,5330.0,141.5295,141.7757,141.5196,141.7757,5330.0
2024-04-30 14:45:00,143.88,143.88,143.68,143.71,3400.0,141.687,141.687,141.4901,141.5196,3400.0
2024-04-30 14:50:00,143.65,143.65,143.34,143.43,5664.0,141.4605,141.4605,141.1553,141.2439,5664.0
2024-04-30 14:55:00,143.54,143.69,143.54,143.69,1814.0,141.3522,141.4999,141.3522,141.4999,1814.0
2024-04-30 15:00:00,143.66,143.85,143.65,143.85,2362.0,141.4704,141.6575,141.4605,141.6575,2362.0
2024-04-30 15:05:00,143.91,143.91,143.82,143.82,800.0,141.7166,141.7166,141.6279,141.6279,800.0
2024-04-30 15:10:00,143.92,144.12,143.88,144.12,15202.0,141.7264,141.9234,141.687,141.9234,15202.0
2024-04-30 15:15:00,143.97,144.04,143.61,143.75,10922.0,141.7757,141.8446,141.4211,141.559,10922.0
2024-04-30 15:20:00,143.76,143.89,143.61,143.62,8690.0,141.5689,141.6969,141.4211,141.431,8690.0
2024-04-30 15:25:00,143.73,143.79,143.66,143.74,3810.0,141.5393,141.5984,141.4704,141.5492,3810.0
2024-04-30 15:30:00,143.71,144.09,143.71,144.09,9754.0,141.5196,141.8938,141.5196,141.8938,9754.0
2024-04-30 15:35:00,144.09,144.16,143.96,143.97,6446.0,141.8938,141.9628,141.7658,141.7757,6446.0
2024-04-30 15:40:00,144.06,144.07,143.87,143.96,10982.0,141.8643,141.8741,141.6772,141.7658,10982.0
2024-04-30 15:45:00,143.97,144.0,143.63,143.74,17718.0,141.7757,141.8052,141.4408,141.5492,17718.0
2024-04-30 15:50:00,143.71,143.83,143.05,143.1,35796.0,141.5196,141.6378,140.8697,140.9189,35796.0
2024-04-30 15:55:00,143.11,143.47,142.94,143.46,120748.0,140.9288,141.2833,140.7614,141.2734,120748.0
2024-05-01 09:30:00,142.8,143.29,142.74,142.8,11596.0,140.6235,141.106,140.5644,140.6235,11596.0
2024-05-01 09:35:00,142.82,143.08,142.19,142.19,5760.0,140.6432,140.8992,140.0228,140.0228,5760.0
2024-05-01 09:40:00,142.14,142.14,140.84,140.84,8572.0,139.9735,139.9735,138.6934,138.6934,8572.0
2024-05-01 09:45:00,140.83,140.92,140.56,140.58,4450.0,138.6835,138.7721,138.4176,138.4373,4450.0
2024-05-01 09:50:00,140.48,140.48,139.8,140.01,8584.0,138.3388,138.3388,137.6692,137.876,8584.0
2024-05-01 09:55:00,140.03,140.35,140.0,140.19,9228.0,137.8957,138.2108,137.8662,138.0533,9228.0
2024-05-01 10:00:00,140.32,140.49,139.99,140.26,4388.0,138.1813,138.3487,137.8563,138.1222,4388.0
2024-05-01 10:05:00,140.24,140.49,139.12,139.12,15244.0,138.1025,138.3487,136.9996,136.9996,15244.0
2024-05-01 10:10:00,138.96,139.34,138.81,139.16,13092.0,136.842,137.2162,136.6943,137.039,13092.0
2024-05-01 10:15:00,139.31,139.84,139.29,139.76,7600.0,137.1867,137.7086,137.167,137.6298,7600.0
2024-05-01 10:20:00,139.88,140.07,139.68,140.01,9756.0,137.748,137.9351,137.551,137.876,9756.0
2024-05-01 10:25:00,140.01,140.01,139.68,139.68,10208.0,137.876,137.876,137.551,137.551,10208.0
2024-05-01 10:30:00,139.78,139.94,139.7,139.94,3912.0,137.6495,137.8071,137.5707,137.8071,3912.0
2024-05-01 10:35:00,139.85,139.94,139.46,139.5,7582.0,137.7184,137.8071,137.3344,137.3738,7582.0
2024-05-01 10:40:00,139.52,139.91,139.44,139.84,9476.0,137.3935,137.7775,137.3147,137.7086,9476.0
2024-05-01 10:45:00,139.84,140.04,139.84,140.03,3710.0,137.7086,137.9056,137.7086,137.8957,3710.0
2024-05-01 10:50:00,140.04,140.39,140.04,140.2,11470.0,137.9056,138.2502,137.9056,138.0631,11470.0
2024-05-01 10:55:00,140.09,140.24,139.98,140.24,9244.0,137.9548,138.1025,137.8465,138.1025,9244.0
2024-05-01 11:00:00,140.16,140.17,139.75,139.85,8258.0,138.0237,138.0336,137.62,137.7184,8258.0
2024-05-01 11:05:00,139.85,140.02,139.68,139.72,13672.0,137.7184,137.8859,137.551,137.5904,13672.0
2024-05-01 11:10:00,139.72,139.82,139.61,139.73,4992.0,137.5904,137.6889,137.4821,137.6003,4992.0
2024-05-01 11:15:00,139.66,139.66,139.16,139.16,7784.0,137.5313,137.5313,137.039,137.039,7784.0
2024-05-01 11:20:00,139.24,139.67,139.24,139.57,10506.0,137.1177,137.5412,137.1177,137.4427,10506.0
2024-05-01 11:25:00,139.52,139.68,139.51,139.53,10722.0,137.3935,137.551,137.3836,137.4033,10722.0
2024-05-01 11:30:00,139.6,139.93,139.59,139.93,6996.0,137.4723,137.7972,137.4624,137.7972,6996.0
2024-05-01 11:35:00,139.83,139.93,139.64,139.93,22052.0,137.6988,137.7972,137.5117,137.7972,22052.0
2024-05-01 11:40:00,139.95,140.12,139.95,140.07,6736.0,137.8169,137.9843,137.8169,137.9351,6736.0
2024-05-01 11:45:00,140.0,140.0,139.85,139.87,11142.0,137.8662,137.8662,137.7184,137.7381,11142.0
2024-05-01 11:50:00,139.87,139.87,139.52,139.52,12726.0,137.7381,137.7381,137.3935,137.3935,12726.0
2024-05-01 11:55:00,139.54,139.54,139.3,139.3,2214.0,137.4132,137.4132,137.1768,137.1768,2214.0
2024-05-01 12:00:00,139.23,139.71,139.12,139.71,10102.0,137.1079,137.5806,136.9996,137.5806,10102.0
2024-05-01 12:05:00,139.84,139.9,139.81,139.9,800.0,137.7086,137.7677,137.6791,137.7677,800.0
2024-05-01 12:10:00,139.9,140.24,139.9,140.22,12390.0,137.7677,138.1025,137.7677,138.0828,12390.0
2024-05-01 12:15:00,140.25,140.37,140.25,140.25,4324.0,138.1124,138.2305,138.1124,138.1124,4324.0
2024-05-01 12:20:00,140.37,140.45,140.28,140.28,3468.0,138.2305,138.3093,138.1419,138.1419,3468.0
2024-05-01 12:25:00,140.34,140.6,140.33,140.59,9292.0,138.201,138.457,138.1911,138.4472,9292.0
2024-05-01 12:30:00,140.6,140.79,140.21,140.76,19662.0,138.457,138.6441,138.073,138.6146,19662.0
2024-05-01 12:35:00,140.76,140.76,140.47,140.47,2380.0,138.6146,138.6146,138.329,138.329,2380.0
2024-05-01 12:40:00,140.43,140.62,140.43,140.62,1400.0,138.2896,138.4767,138.2896,138.4767,1400.0
2024-05-01 12:45:00,140.62,140.75,140.52,140.65,2000.0,138.4767,138.6047,138.3782,138.5063,2000.0
2024-05-01 12:50:00,140.65,141.08,140.63,141.02,6262.0,138.5063,138.9297,138.4866,138.8706,6262.0
2024-05-01 12:55:00,141.1,141.1,141.1,141.1,400.0,138.9494,138.9494,138.9494,138.9494,400.0
2024-05-01 13:00:00,141.12,141.5,141.1,141.11,10594.0,138.9691,139.3433,138.9494,138.9592,10594.0
2024-05-01 13:05:00,141.12,141.12,140.91,140.97,2000.0,138.9691,138.9691,138.7623,138.8214,2000.0
2024-05-01 13:10:00,140.98,141.1,140.7,140.79,6018.0,138.8312,138.9494,138.5555,138.6441,6018.0
2024-05-01 13:15:00,140.73,140.83,140.67,140.83,5408.0,138.585,138.6835,138.526,138.6835,5408.0
2024-05-01 13:20:00,140.87,141.15,140.87,141.14,6612.0,138.7229,138.9986,138.7229,138.9888,6612.0
2024-05-01 13:25:00,141.08,141.12,140.82,140.93,4752.0,138.9297,138.9691,138.6737,138.782,4752.0
2024-05-01 13:30:00,140.8,140.92,140.68,140.68,4850.0,138.654,138.7721,138.5358,138.5358,4850.0
2024-05-01 13:35:00,140.62,140.64,140.49,140.62,6748.0,138.4767,138.4964,138.3487,138.4767,6748.0
2024-05-01 13:40:00,140.5,140.62,140.34,140.62,5326.0,138.3585,138.4767,138.201,138.4767,5326.0
2024-05-01 13:45:00,140.43,140.63,140.25,140.48,17186.0,138.2896,138.4866,138.1124,138.3388,17186.0
2024-05-01 13:50:00,140.16,140.21,140.12,140.15,4098.0,138.0237,138.073,137.9843,138.0139,4098.0
2024-05-01 13:55:00,140.14,140.22,140.13,140.16,3838.0,138.004,138.0828,137.9942,138.0237,3838.0
2024-05-01 14:00:00,140.16,140.52,139.97,140.37,24512.0,138.0237,138.3782,137.8366,138.2305,24512.0
2024-05-01 14:05:00,140.51,140.84,140.27,140.27,7914.0,138.3684,138.6934,138.132,138.132,7914.0
2024-05-01 14:10:00,140.42,140.45,140.12,140.44,8612.0,138.2798,138.3093,137.9843,138.2995,8612.0
2024-05-01 14:15:00,140.4,140.52,140.23,140.52,7672.0,138.2601,138.3782,138.0927,138.3782,7672.0
2024-05-01 14:20:00,140.53,140.6,140.44,140.48,5400.0,138.3881,138.457,138.2995,138.3388,5400.0
2024-05-01 14:25:00,140.48,140.69,140.45,140.57,32542.0,138.3388,138.5456,138.3093,138.4275,32542.0
2024-05-01 14:30:00,140.51,140.58,139.56,140.36,16744.0,138.3684,138.4373,137.4329,138.2207,16744.0
2024-05-01 14:35:00,140.34,140.75,139.82,140.75,13500.0,138.201,138.6047,137.6889,138.6047,13500.0
2024-05-01 14:40:00,140.77,142.03,140.68,141.71,27444.0,138.6244,139.8652,138.5358,139.5501,27444.0
2024-05-01 14:45:00,142.01,142.01,140.74,141.33,25154.0,139.8455,139.8455,138.5949,139.1759,25154.0
2024-05-01 14:50:00,141.63,142.5,141.47,142.18,23072.0,139.4713,140.3281,139.3138,140.0129,23072.0
2024-05-01 14:55:00,142.17,142.24,141.69,142.06,9236.0,140.0031,140.072,139.5304,139.8948,9236.0
2024-05-01 15:00:00,142.07,142.91,142.07,142.15,13010.0,139.9046,140.7318,139.9046,139.9834,13010.0
2024-05-01 15:05:00,141.96,142.92,141.92,142.76,6200.0,139.7963,140.7417,139.7569,140.5841,6200.0
2024-05-01 15:10:00,142.98,143.17,142.55,143.17,5200.0,140.8007,140.9878,140.3773,140.9878,5200.0
2024-05-01 15:15:00,143.25,143.41,143.03,143.21,6606.0,141.0666,141.2242,140.85,141.0272,6606.0
2024-05-01 15:20:00,143.14,143.22,142.64,143.13,10090.0,140.9583,141.0371,140.4659,140.9485,10090.0
2024-05-01 15:25:00,143.34,143.57,142.96,143.01,5274.0,141.1553,141.3818,140.781,140.8303,5274.0
2024-05-01 15:30:00,142.89,142.91,142.44,142.54,15160.0,140.7121,140.7318,140.269,140.3674,15160.0
2024-05-01 15:35:00,142.54,142.85,142.35,142.52,18230.0,140.3674,140.6727,140.1803,140.3478,18230.0
2024-05-01 15:40:00,142.7,142.93,142.52,142.89,10862.0,140.525,140.7515,140.3478,140.7121,10862.0
2024-05-01 15:45:00,142.76,143.15,142.54,142.71,16952.0,140.5841,140.9682,140.3674,140.5349,16952.0
2024-05-01 15:50:00,142.62,142.62,141.74,141.77,25314.0,140.4462,140.4462,139.5796,139.6092,25314.0
2024-05-01 15:55:00,141.96,141.97,141.46,141.79,124838.0,139.7963,139.8061,139.3039,139.6289,124838.0
2024-05-02 09:30:00,143.0,144.38,143.0,143.0,42492.0,140.8204,142.1794,140.8204,140.8204,42492.0
2024-05-02 09:35:00,142.7,142.74,141.39,141.4,4532.0,140.525,140.5644,139.235,139.2448,4532.0
2024-05-02 09:40:00,141.4,141.93,141.39,141.41,2530.0,139.2448,139.7667,139.235,139.2547,2530.0
2024-05-02 09:45:00,141.88,141.89,141.47,141.47,782.0,139.7175,139.7274,139.3138,139.3138,782.0
2024-05-02 09:50:00,141.83,142.23,141.51,141.85,4600.0,139.6683,140.0622,139.3531,139.688,4600.0
2024-05-02 09:55:00,141.94,141.95,141.24,141.29,39372.0,139.7766,139.7864,139.0873,139.1365,39372.0
2024-05-02 10:00:00,141.38,141.58,141.04,141.46,34956.0,139.2251,139.4221,138.8903,139.3039,34956.0
2024-05-02 10:05:00,141.74,141.74,141.42,141.43,2650.0,139.5796,139.5796,139.2645,139.2744,2650.0
2024-05-02 10:10:00,141.63,141.93,141.52,141.89,7390.0,139.4713,139.7667,139.363,139.7274,7390.0
2024-05-02 10:15:00,142.02,142.56,141.89,142.29,8100.0,139.8554,140.3871,139.7274,140.1213,8100.0
2024-05-02 10:20:00,142.4,143.27,142.4,143.27,10494.0,140.2296,141.0863,140.2296,141.0863,10494.0
2024-05-02 10:25:00,143.37,143.83,143.25,143.83,4448.0,141.1848,141.6378,141.0666,141.6378,4448.0
2024-05-02 10:30:00,143.69,143.73,143.34,143.59,11664.0,141.4999,141.5393,141.1553,141.4014,11664.0
2024-05-02 10:35:00,143.62,143.62,143.12,143.21,8006.0,141.431,141.431,140.9386,141.0272,8006.0
2024-05-02 10:40:00,143.35,143.41,142.93,143.1,10142.0,141.1651,141.2242,140.7515,140.9189,10142.0
2024-05-02 10:45:00,143.1,143.57,142.99,143.42,9056.0,140.9189,141.3818,140.8106,141.234,9056.0
2024-05-02 10:50:00,143.63,143.75,143.3,143.39,20642.0,141.4408,141.559,141.1159,141.2045,20642.0
2024-05-02 10:55:00,143.44,143.45,142.59,142.89,14050.0,141.2537,141.2636,140.4167,140.7121,14050.0
2024-05-02 11:00:00,142.89,142.94,142.54,142.77,6150.0,140.7121,140.7614,140.3674,140.5939,6150.0
2024-05-02 11:05:00,142.83,143.62,142.66,143.62,6982.0,140.653,141.431,140.4856,141.431,6982.0
2024-05-02 11:10:00,143.45,143.89,143.41,143.59,10752.0,141.2636,141.6969,141.2242,141.4014,10752.0
2024-05-02 11:15:00,143.7,144.33,143.7,144.33,4804.0,141.5098,142.1302,141.5098,142.1302,4804.0
2024-05-02 11:20:00,144.32,144.4,144.06,144.07,2988.0,142.1203,142.1991,141.8643,141.8741,2988.0
2024-05-02 11:25:00,144.29,144.6,144.05,144.14,6232.0,142.0908,142.3961,141.8544,141.9431,6232.0
2024-05-02 11:30:00,144.22,144.34,143.96,144.2,3760.0,142.0218,142.14,141.7658,142.0021,3760.0
2024-05-02 11:35:00,144.27,144.27,144.06,144.06,3422.0,142.0711,142.0711,141.8643,141.8643,3422.0
2024-05-02 11:40:00,144.19,144.56,144.19,144.47,2200.0,141.9923,142.3567,141.9923,142.268,2200.0
2024-05-02 11:45:00,144.33,144.4,143.74,143.8,4814.0,142.1302,142.1991,141.5492,141.6082,4814.0
2024-05-02 11:50:00,143.92,144.08,143.86,144.04,3232.0,141.7264,141.884,141.6673,141.8446,3232.0
2024-05-02 11:55:00,144.06,144.06,143.78,143.83,6788.0,141.8643,141.8643,141.5886,141.6378,6788.0
2024-05-02 12:00:00,143.85,143.97,143.69,143.97,4888.0,141.6575,141.7757,141.4999,141.7757,4888.0
2024-05-02 12:05:00,143.95,143.95,143.7,143.7,2808.0,141.756,141.756,141.5098,141.5098,2808.0
2024-05-02 12:10:00,143.71,143.82,143.59,143.59,3394.0,141.5196,141.6279,141.4014,141.4014,3394.0
2024-05-02 12:15:00,143.55,143.65,143.29,143.43,5668.0,141.3621,141.4605,141.106,141.2439,5668.0
2024-05-02 12:20:00,143.33,143.52,143.29,143.51,7390.0,141.1454,141.3325,141.106,141.3227,7390.0
2024-05-02 12:25:00,143.47,143.54,143.42,143.54,2300.0,141.2833,141.3522,141.234,141.3522,2300.0
2024-05-02 12:30:00,143.52,143.52,143.37,143.47,2000.0,141.3325,141.3325,141.1848,141.2833,2000.0
2024-05-02 12:35:00,143.52,143.52,143.25,143.43,3010.0,141.3325,141.3325,141.0666,141.2439,3010.0
2024-05-02 12:40:00,143.46,143.57,143.46,143.46,4404.0,141.2734,141.3818,141.2734,141.2734,4404.0
2024-05-02 12:45:00,143.47,143.85,143.41,143.69,4872.0,141.2833,141.6575,141.2242,141.4999,4872.0
2024-05-02 12:50:00,143.82,144.01,143.75,144.01,3450.0,141.6279,141.815,141.559,141.815,3450.0
2024-05-02 12:55:00,143.89,143.9,143.7,143.87,2804.0,141.6969,141.7067,141.5098,141.6772,2804.0
2024-05-02 13:00:00,143.91,143.91,143.83,143.86,800.0,141.7166,141.7166,141.6378,141.6673,800.0
2024-05-02 13:05:00,143.9,144.08,143.9,144.0,2666.0,141.7067,141.884,141.7067,141.8052,2666.0
2024-05-02 13:10:00,144.08,144.44,144.03,144.33,3200.0,141.884,142.2385,141.8347,142.1302,3200.0
2024-05-02 13:15:00,144.35,144.41,144.32,144.32,1200.0,142.1499,142.2089,142.1203,142.1203,1200.0
2024-05-02 13:20:00,144.34,144.83,144.2,144.8,10758.0,142.14,142.6225,142.0021,142.593,10758.0
2024-05-02 13:25:00,144.83,145.0,144.83,144.94,1276.0,142.6225,142.79,142.6225,142.7309,1276.0
2024-05-02 13:30:00,145.0,145.16,144.89,144.91,8816.0,142.79,142.9475,142.6816,142.7013,8816.0
2024-05-02 13:35:00,144.86,144.92,144.75,144.83,4000.0,142.6521,142.7112,142.5438,142.6225,4000.0
2024-05-02 13:40:00,144.76,145.04,144.68,145.04,2900.0,142.5536,142.8293,142.4748,142.8293,2900.0
2024-05-02 13:45:00,144.96,144.96,144.58,144.59,3472.0,142.7506,142.7506,142.3764,142.3862,3472.0
2024-05-02 13:50:00,144.62,144.62,144.62,144.62,200.0,142.4157,142.4157,142.4157,142.4157,200.0
2024-05-02 13:55:00,144.72,144.85,144.72,144.85,1800.0,142.5142,142.6422,142.5142,142.6422,1800.0
2024-05-02 14:00:00,144.82,145.14,144.82,144.94,6602.0,142.6127,142.9278,142.6127,142.7309,6602.0
2024-05-02 14:05:00,145.04,145.24,145.04,145.22,1000.0,142.8293,143.0263,142.8293,143.0066,1000.0
2024-05-02 14:10:00,145.16,145.29,145.07,145.29,5604.0,142.9475,143.0755,142.8589,143.0755,5604.0
2024-05-02 14:15:00,145.29,145.35,145.15,145.35,3814.0,143.0755,143.1346,142.9377,143.1346,3814.0
2024-05-02 14:20:00,145.34,145.34,145.25,145.27,1200.0,143.1248,143.1248,143.0361,143.0558,1200.0
2024-05-02 14:25:00,145.28,145.46,145.22,145.34,3678.0,143.0657,143.2429,143.0066,143.1248,3678.0
2024-05-02 14:30:00,145.42,145.54,145.33,145.36,7208.0,143.2036,143.3217,143.1149,143.1445,7208.0
2024-05-02 14:35:00,145.35,145.41,145.35,145.41,600.0,143.1346,143.1937,143.1346,143.1937,600.0
2024-05-02 14:40:00,145.42,145.42,145.25,145.26,4380.0,143.2036,143.2036,143.0361,143.046,4380.0
2024-05-02 14:45:00,145.14,145.4,145.14,145.37,1400.0,142.9278,143.1839,142.9278,143.1543,1400.0
2024-05-02 14:50:00,145.26,145.39,145.21,145.23,2800.0,143.046,143.174,142.9968,143.0164,2800.0
2024-05-02 14:55:00,145.27,145.32,145.18,145.24,3628.0,143.0558,143.1051,142.9672,143.0263,3628.0
2024-05-02 15:00:00,145.16,145.19,145.02,145.15,4204.0,142.9475,142.9771,142.8097,142.9377,4204.0
2024-05-02 15:05:00,145.25,145.81,145.19,145.81,4092.0,143.0361,143.5876,142.9771,143.5876,4092.0
2024-05-02 15:10:00,145.79,145.8,145.4,145.45,5866.0,143.5679,143.5778,143.1839,143.2331,5866.0
2024-05-02 15:15:00,145.46,145.53,145.44,145.44,1400.0,143.2429,143.3119,143.2232,143.2232,1400.0
2024-05-02 15:20:00,145.52,145.63,145.52,145.54,5058.0,143.302,143.4104,143.302,143.3217,5058.0
2024-05-02 15:25:00,145.55,145.77,145.54,145.77,4426.0,143.3316,143.5482,143.3217,143.5482,4426.0
2024-05-02 15:30:00,145.68,145.78,145.53,145.59,16754.0,143.4596,143.5581,143.3119,143.371,16754.0
2024-05-02 15:35:00,145.54,145.55,145.32,145.34,12508.0,143.3217,143.3316,143.1051,143.1248,12508.0
2024-05-02 15:40:00,145.35,145.43,145.23,145.33,10920.0,143.1346,143.2134,143.0164,143.1149,10920.0
2024-05-02 15:45:00,145.24,145.44,145.14,145.23,20770.0,143.0263,143.2232,142.9278,143.0164,20770.0
2024-05-02 15:50:00,145.23,145.9,144.92,145.88,43046.0,143.0164,143.6762,142.7112,143.6565,43046.0
2024-05-02 15:55:00,145.94,146.19,145.66,146.0,169264.0,143.7156,143.9618,143.4399,143.7747,169264.0
2024-05-03 09:30:00,150.04,151.81,148.28,151.12,45200.0,147.7531,149.4962,146.02,148.8167,45200.0
2024-05-03 09:35:00,151.1,151.68,151.0,151.0,10960.0,148.797,149.3681,148.6985,148.6985,10960.0
2024-05-03 09:40:00,151.0,153.29,150.83,153.0,30570.0,148.6985,150.9536,148.5311,150.668,30570.0
2024-05-03 09:45:00,152.96,153.68,152.77,153.49,19566.0,150.6286,151.3377,150.4415,151.1506,19566.0
2024-05-03 09:50:00,153.52,153.8,152.8,153.26,7788.0,151.1801,151.4558,150.4711,150.9241,7788.0
2024-05-03 09:55:00,153.32,153.53,153.19,153.19,11712.0,150.9831,151.1899,150.8551,150.8551,11712.0
2024-05-03 10:00:00,153.16,153.16,152.27,152.27,14704.0,150.8256,150.8256,149.9491,149.9491,14704.0
2024-05-03 10:05:00,152.3,153.04,152.29,152.94,9934.0,149.9787,150.7074,149.9688,150.6089,9934.0
2024-05-03 10:10:00,153.04,153.16,152.28,152.47,6690.0,150.7074,150.8256,149.959,150.1461,6690.0
2024-05-03 10:15:00,152.44,152.79,152.1,152.24,16570.0,150.1166,150.4612,149.7817,149.9196,16570.0
2024-05-03 10:20:00,152.39,152.99,152.27,152.87,11624.0,150.0673,150.6582,149.9491,150.54,11624.0
2024-05-03 10:25:00,152.87,153.42,152.48,153.41,25738.0,150.54,151.0816,150.1559,151.0718,25738.0
2024-05-03 10:30:00,153.22,153.55,152.52,152.68,14586.0,150.8847,151.2096,150.1953,150.3529,14586.0
2024-05-03 10:35:00,152.58,153.12,152.53,153.02,12396.0,150.2544,150.7862,150.2052,150.6877,12396.0
2024-05-03 10:40:00,153.02,153.02,152.53,152.77,10860.0,150.6877,150.6877,150.2052,150.4415,10860.0
2024-05-03 10:45:00,152.88,153.13,152.65,152.65,13694.0,150.5499,150.796,150.3234,150.3234,13694.0
2024-05-03 10:50:00,152.54,152.66,152.09,152.45,16270.0,150.215,150.3332,149.7719,150.1264,16270.0
2024-05-03 10:55:00,152.47,153.01,152.44,152.95,17472.0,150.1461,150.6779,150.1166,150.6188,17472.0
2024-05-03 11:00:00,153.09,153.74,153.08,153.71,23832.0,150.7567,151.3967,150.7468,151.3672,23832.0
2024-05-03 11:05:00,153.63,153.7,152.7,152.7,25058.0,151.2884,151.3574,150.3726,150.3726,25058.0
2024-05-03 11:10:00,152.52,152.81,152.49,152.57,8800.0,150.1953,150.4809,150.1658,150.2446,8800.0
2024-05-03 11:15:00,152.49,152.79,152.3,152.73,12064.0,150.1658,150.4612,149.9787,150.4021,12064.0
2024-05-03 11:20:00,152.68,152.78,152.37,152.37,9536.0,150.3529,150.4514,150.0476,150.0476,9536.0
2024-05-03 11:25:00,152.62,152.91,152.58,152.81,10428.0,150.2938,150.5794,150.2544,150.4809,10428.0
2024-05-03 11:30:00,152.85,152.88,152.37,152.66,6850.0,150.5203,150.5499,150.0476,150.3332,6850.0
2024-05-03 11:35:00,152.51,152.9,152.44,152.84,9740.0,150.1855,150.5695,150.1166,150.5105,9740.0
2024-05-03 11:40:00,152.85,152.96,152.77,152.95,9324.0,150.5203,150.6286,150.4415,150.6188,9324.0
2024-05-03 11:45:00,152.85,153.2,152.35,152.42,24584.0,150.5203,150.865,150.0279,150.0969,24584.0
2024-05-03 11:50:00,152.45,152.84,152.45,152.7,6834.0,150.1264,150.5105,150.1264,150.3726,6834.0
2024-05-03 11:55:00,152.78,152.79,152.51,152.65,7058.0,150.4514,150.4612,150.1855,150.3234,7058.0
2024-05-03 12:00:00,152.61,152.61,152.13,152.52,4886.0,150.284,150.284,149.8113,150.1953,4886.0
2024-05-03 12:05:00,152.6,152.79,152.5,152.74,8400.0,150.2741,150.4612,150.1756,150.412,8400.0
2024-05-03 12:10:00,152.59,153.07,152.59,153.03,6454.0,150.2643,150.737,150.2643,150.6976,6454.0
2024-05-03 12:15:00,153.12,153.16,152.82,152.82,6200.0,150.7862,150.8256,150.4908,150.4908,6200.0
2024-05-03 12:20:00,152.83,153.07,152.68,153.07,5606.0,150.5006,150.737,150.3529,150.737,5606.0
2024-05-03 12:25:00,153.13,153.28,153.1,153.28,2000.0,150.796,150.9438,150.7665,150.9438,2000.0
2024-05-03 12:30:00,153.28,153.29,153.05,153.29,10790.0,150.9438,150.9536,150.7173,150.9536,10790.0
2024-05-03 12:35:00,153.2,153.28,153.14,153.28,4200.0,150.865,150.9438,150.8059,150.9438,4200.0
2024-05-03 12:40:00,153.13,153.27,153.05,153.19,3420.0,150.796,150.9339,150.7173,150.8551,3420.0
2024-05-03 12:45:00,153.21,153.21,152.89,152.97,4844.0,150.8748,150.8748,150.5597,150.6385,4844.0
2024-05-03 12:50:00,152.92,152.95,152.29,152.43,3600.0,150.5892,150.6188,149.9688,150.1067,3600.0
2024-05-03 12:55:00,152.34,152.46,152.24,152.37,2514.0,150.0181,150.1363,149.9196,150.0476,2514.0
2024-05-03 13:00:00,152.34,152.6,152.32,152.5,10456.0,150.0181,150.2741,149.9984,150.1756,10456.0
2024-05-03 13:05:00,152.5,152.7,152.49,152.69,3424.0,150.1756,150.3726,150.1658,150.3627,3424.0
2024-05-03 13:10:00,152.6,152.62,152.44,152.44,4406.0,150.2741,150.2938,150.1166,150.1166,4406.0
2024-05-03 13:15:00,152.49,152.49,152.22,152.22,2708.0,150.1658,150.1658,149.8999,149.8999,2708.0
2024-05-03 13:20:00,152.25,152.32,151.65,151.75,7768.0,149.9295,149.9984,149.3386,149.4371,7768.0
2024-05-03 13:25:00,151.69,151.97,151.68,151.93,3698.0,149.378,149.6537,149.3681,149.6143,3698.0
2024-05-03 13:30:00,151.93,151.98,151.76,151.82,4378.0,149.6143,149.6636,149.4469,149.506,4378.0
2024-05-03 13:35:00,151.91,152.08,151.79,152.08,3442.0,149.5946,149.762,149.4765,149.762,3442.0
2024-05-03 13:40:00,152.15,152.29,152.0,152.1,5716.0,149.831,149.9688,149.6833,149.7817,5716.0
2024-05-03 13:45:00,152.04,152.3,152.04,152.23,3000.0,149.7227,149.9787,149.7227,149.9098,3000.0
2024-05-03 13:50:00,152.19,152.42,152.19,152.42,1400.0,149.8704,150.0969,149.8704,150.0969,1400.0
2024-05-03 13:55:00,152.35,152.64,152.35,152.53,11542.0,150.0279,150.3135,150.0279,150.2052,11542.0
2024-05-03 14:00:00,152.6,152.71,152.5,152.71,7420.0,150.2741,150.3824,150.1756,150.3824,7420.0
2024-05-03 14:05:00,152.71,152.74,152.64,152.65,3940.0,150.3824,150.412,150.3135,150.3234,3940.0
2024-05-03 14:10:00,152.57,152.7,152.5,152.5,15886.0,150.2446,150.3726,150.1756,150.1756,15886.0
2024-05-03 14:15:00,152.5,152.62,152.5,152.58,4280.0,150.1756,150.2938,150.1756,150.2544,4280.0
2024-05-03 14:20:00,152.63,152.63,152.5,152.5,7728.0,150.3037,150.3037,150.1756,150.1756,7728.0
2024-05-03 14:25:00,152.56,152.76,152.53,152.7,15064.0,150.2347,150.4317,150.2052,150.3726,15064.0
2024-05-03 14:30:00,152.64,153.02,152.63,152.89,5972.0,150.3135,150.6877,150.3037,150.5597,5972.0
2024-05-03 14:35:00,152.83,152.92,152.5,152.54,9466.0,150.5006,150.5892,150.1756,150.215,9466.0
2024-05-03 14:40:00,152.51,152.6,152.31,152.35,12430.0,150.1855,150.2741,149.9885,150.0279,12430.0
2024-05-03 14:45:00,152.35,152.5,152.27,152.32,5282.0,150.0279,150.1756,149.9491,149.9984,5282.0
2024-05-03 14:50:00,152.38,152.4,152.35,152.39,2800.0,150.0575,150.0772,150.0279,150.0673,2800.0
2024-05-03 14:55:00,152.42,152.71,152.33,152.63,9200.0,150.0969,150.3824,150.0082,150.3037,9200.0
2024-05-03 15:00:00,152.68,152.7,152.19,152.28,8608.0,150.3529,150.3726,149.8704,149.959,8608.0
2024-05-03 15:05:00,152.29,152.37,152.05,152.05,7592.0,149.9688,150.0476,149.7325,149.7325,7592.0
2024-05-03 15:10:00,152.11,152.35,152.08,152.08,5084.0,149.7916,150.0279,149.762,149.762,5084.0
2024-05-03 15:15:00,152.08,152.51,152.07,152.51,13366.0,149.762,150.1855,149.7522,150.1855,13366.0
2024-05-03 15:20:00,152.43,152.63,152.42,152.6,9184.0,150.1067,150.3037,150.0969,150.2741,9184.0
2024-05-03 15:25:00,152.6,153.01,152.49,152.97,24088.0,150.2741,150.6779,150.1658,150.6385,24088.0
2024-05-03 15:30:00,153.01,153.04,152.44,152.6,21394.0,150.6779,150.7074,150.1166,150.2741,21394.0
2024-05-03 15:35:00,152.59,152.64,152.23,152.24,10050.0,150.2643,150.3135,149.9098,149.9196,10050.0
2024-05-03 15:40:00,152.27,152.59,152.13,152.47,21742.0,149.9491,150.2643,149.8113,150.1461,21742.0
2024-05-03 15:45:00,152.58,152.81,152.41,152.41,16950.0,150.2544,150.4809,150.087,150.087,16950.0
2024-05-03 15:50:00,152.4,152.82,152.25,152.56,54622.0,150.0772,150.4908,149.9295,150.2347,54622.0
2024-05-03 15:55:00,152.49,152.56,152.25,152.32,110702.0,150.1658,150.2347,149.9295,149.9984,110702.0
2024-05-06 09:30:00,152.96,153.68,152.51,152.51,33178.0,150.6286,151.3377,150.1855,150.1855,33178.0
2024-05-06 09:35:00,152.58,152.73,152.14,152.48,7970.0,150.2544,150.4021,149.8211,150.1559,7970.0
2024-05-06 09:40:00,152.43,153.51,152.43,153.51,17224.0,150.1067,151.1702,150.1067,151.1702,17224.0
2024-05-06 09:45:00,153.58,154.01,153.23,154.01,6184.0,151.2392,151.6626,150.8945,151.6626,6184.0
2024-05-06 09:50:00,153.9,153.97,153.74,153.97,2840.0,151.5543,151.6232,151.3967,151.6232,2840.0
2024-05-06 09:55:00,153.95,154.57,153.91,154.54,15406.0,151.6035,152.2141,151.5642,152.1845,15406.0
2024-05-06 10:00:00,154.72,154.95,154.43,154.69,8900.0,152.3618,152.5883,152.0762,152.3323,8900.0
2024-05-06 10:05:00,154.69,154.95,154.56,154.64,5738.0,152.3323,152.5883,152.2042,152.283,5738.0
2024-05-06 10:10:00,154.42,154.52,154.07,154.29,9552.0,152.0664,152.1649,151.7217,151.9384,9552.0
2024-05-06 10:15:00,154.22,154.31,153.44,153.44,3400.0,151.8694,151.9581,151.1013,151.1013,3400.0
2024-05-06 10:20:00,153.56,153.59,152.92,153.43,7444.0,151.2195,151.249,150.5892,151.0915,7444.0
2024-05-06 10:25:00,153.41,153.92,153.41,153.92,9166.0,151.0718,151.574,151.0718,151.574,9166.0
2024-05-06 10:30:00,154.0,154.16,153.83,154.16,1900.0,151.6528,151.8103,151.4854,151.8103,1900.0
2024-05-06 10:35:00,153.92,154.14,153.9,154.0,7292.0,151.574,151.7906,151.5543,151.6528,7292.0
2024-05-06 10:40:00,154.01,154.3,154.01,154.3,3600.0,151.6626,151.9482,151.6626,151.9482,3600.0
2024-05-06 10:45:00,154.14,154.44,154.14,154.44,8332.0,151.7906,152.0861,151.7906,152.0861,8332.0
2024-05-06 10:50:00,154.52,154.59,154.5,154.59,4852.0,152.1649,152.2338,152.1452,152.2338,4852.0
2024-05-06 10:55:00,154.59,154.62,154.4,154.49,12646.0,152.2338,152.2633,152.0467,152.1353,12646.0
2024-05-06 11:00:00,154.44,154.49,154.0,154.0,8018.0,152.0861,152.1353,151.6528,151.6528,8018.0
2024-05-06 11:05:00,154.14,154.35,154.01,154.18,5040.0,151.7906,151.9974,151.6626,151.83,5040.0
2024-05-06 11:10:00,154.23,154.65,154.23,154.54,9900.0,151.8793,152.2929,151.8793,152.1845,9900.0
2024-05-06 11:15:00,154.54,154.83,154.54,154.65,4988.0,152.1845,152.4701,152.1845,152.2929,4988.0
2024-05-06 11:20:00,154.59,154.75,154.37,154.5,4074.0,152.2338,152.3913,152.0171,152.1452,4074.0
2024-05-06 11:25:00,154.49,154.64,154.42,154.42,1400.0,152.1353,152.283,152.0664,152.0664,1400.0
2024-05-06 11:30:00,154.52,154.52,154.34,154.46,3052.0,152.1649,152.1649,151.9876,152.1058,3052.0
2024-05-06 11:35:00,154.53,154.73,154.53,154.6,6086.0,152.1747,152.3717,152.1747,152.2436,6086.0
2024-05-06 11:40:00,154.84,154.95,154.72,154.9,11170.0,152.48,152.5883,152.3618,152.5391,11170.0
2024-05-06 11:45:00,154.77,155.09,154.77,155.09,11692.0,152.411,152.7262,152.411,152.7262,11692.0
2024-05-06 11:50:00,155.1,155.33,155.1,155.18,3198.0,152.736,152.9625,152.736,152.8148,3198.0
2024-05-06 11:55:00,155.23,155.3,154.68,154.85,7400.0,152.864,152.933,152.3224,152.4898,7400.0
2024-05-06 12:00:00,154.82,154.85,154.66,154.79,1800.0,152.4603,152.4898,152.3027,152.4307,1800.0
2024-05-06 12:05:00,154.78,154.94,154.76,154.87,3800.0,152.4209,152.5785,152.4012,152.5095,3800.0
2024-05-06 12:10:00,154.95,154.95,154.51,154.54,7576.0,152.5883,152.5883,152.155,152.1845,7576.0
2024-05-06 12:15:00,154.53,154.81,154.53,154.63,5628.0,152.1747,152.4504,152.1747,152.2732,5628.0
2024-05-06 12:20:00,154.54,154.6,154.29,154.35,2400.0,152.1845,152.2436,151.9384,151.9974,2400.0
2024-05-06 12:25:00,154.29,154.44,154.15,154.2,6052.0,151.9384,152.0861,151.8005,151.8497,6052.0
2024-05-06 12:30:00,154.13,154.15,154.01,154.01,600.0,151.7808,151.8005,151.6626,151.6626,600.0
2024-05-06 12:35:00,154.19,154.57,154.18,154.56,8330.0,151.8399,152.2141,151.83,152.2042,8330.0
2024-05-06 12:40:00,154.57,154.57,154.33,154.33,2040.0,152.2141,152.2141,151.9778,151.9778,2040.0
2024-05-06 12:45:00,154.4,154.44,154.07,154.18,6680.0,152.0467,152.0861,151.7217,151.83,6680.0
2024-05-06 12:50:00,154.24,154.24,153.97,154.2,3988.0,151.8891,151.8891,151.6232,151.8497,3988.0
2024-05-06 12:55:00,154.1,154.3,154.1,154.3,1800.0,151.7513,151.9482,151.7513,151.9482,1800.0
2024-05-06 13:00:00,154.31,154.47,154.3,154.31,1800.0,151.9581,152.1156,151.9482,151.9581,1800.0
2024-05-06 13:05:00,154.44,154.5,154.22,154.5,8702.0,152.0861,152.1452,151.8694,152.1452,8702.0
2024-05-06 13:10:00,154.48,154.48,154.17,154.45,7772.0,152.1255,152.1255,151.8202,152.0959,7772.0
2024-05-06 13:15:00,154.6,154.6,154.38,154.42,2012.0,152.2436,152.2436,152.027,152.0664,2012.0
2024-05-06 13:20:00,154.4,154.55,154.4,154.43,3608.0,152.0467,152.1944,152.0467,152.0762,3608.0
2024-05-06 13:25:00,154.43,154.53,154.22,154.22,5054.0,152.0762,152.1747,151.8694,151.8694,5054.0
2024-05-06 13:30:00,154.33,154.33,154.22,154.25,3200.0,151.9778,151.9778,151.8694,151.899,3200.0
2024-05-06 13:35:00,154.34,154.34,153.84,153.84,5830.0,151.9876,151.9876,151.4952,151.4952,5830.0
2024-05-06 13:40:00,153.93,154.04,153.89,153.99,4630.0,151.5838,151.6922,151.5445,151.6429,4630.0
2024-05-06 13:45:00,154.04,154.04,153.81,153.81,3414.0,151.6922,151.6922,151.4657,151.4657,3414.0
2024-05-06 13:50:00,153.81,153.89,153.53,153.64,7204.0,151.4657,151.5445,151.1899,151.2983,7204.0
2024-05-06 13:55:00,153.55,153.85,153.55,153.81,12214.0,151.2096,151.5051,151.2096,151.4657,12214.0
2024-05-06 14:00:00,153.79,154.01,153.64,154.01,3600.0,151.446,151.6626,151.2983,151.6626,3600.0
2024-05-06 14:05:00,153.89,154.03,153.85,153.93,1400.0,151.5445,151.6823,151.5051,151.5838,1400.0
2024-05-06 14:10:00,153.95,154.11,153.89,154.1,6568.0,151.6035,151.7611,151.5445,151.7513,6568.0
2024-05-06 14:15:00,153.99,154.31,153.96,154.29,10364.0,151.6429,151.9581,151.6134,151.9384,10364.0
2024-05-06 14:20:00,154.22,154.4,154.16,154.4,6066.0,151.8694,152.0467,151.8103,152.0467,6066.0
2024-05-06 14:25:00,154.45,154.45,154.41,154.41,400.0,152.0959,152.0959,152.0565,152.0565,400.0
2024-05-06 14:30:00,154.5,154.62,154.45,154.62,7100.0,152.1452,152.2633,152.0959,152.2633,7100.0
2024-05-06 14:35:00,154.64,154.68,154.56,154.63,2800.0,152.283,152.3224,152.2042,152.2732,2800.0
2024-05-06 14:40:00,154.5,154.56,154.39,154.41,6474.0,152.1452,152.2042,152.0368,152.0565,6474.0
2024-05-06 14:45:00,154.39,154.57,154.39,154.52,3000.0,152.0368,152.2141,152.0368,152.1649,3000.0
2024-05-06 14:50:00,154.48,154.75,154.48,154.73,6200.0,152.1255,152.3913,152.1255,152.3717,6200.0
2024-05-06 14:55:00,154.72,154.84,154.68,154.7,4678.0,152.3618,152.48,152.3224,152.3421,4678.0
2024-05-06 15:00:00,154.58,154.67,154.41,154.67,4610.0,152.2239,152.3126,152.0565,152.3126,4610.0
2024-05-06 15:05:00,154.63,154.74,154.56,154.71,5700.0,152.2732,152.3815,152.2042,152.352,5700.0
2024-05-06 15:10:00,154.59,154.61,154.2,154.28,7776.0,152.2338,152.2535,151.8497,151.9285,7776.0
2024-05-06 15:15:00,154.3,154.3,154.1,154.1,4044.0,151.9482,151.9482,151.7513,151.7513,4044.0
2024-05-06 15:20:00,154.07,154.17,153.71,153.85,6824.0,151.7217,151.8202,151.3672,151.5051,6824.0
2024-05-06 15:25:00,153.91,153.94,153.82,153.88,3400.0,151.5642,151.5937,151.4755,151.5346,3400.0
2024-05-06 15:30:00,153.86,154.18,153.83,154.18,7406.0,151.5149,151.83,151.4854,151.83,7406.0
2024-05-06 15:35:00,154.1,154.18,153.77,153.81,13450.0,151.7513,151.83,151.4263,151.4657,13450.0
2024-05-06 15:40:00,153.83,154.02,153.83,154.0,12588.0,151.4854,151.6725,151.4854,151.6528,12588.0
2024-05-06 15:45:00,154.04,154.17,153.93,154.04,30290.0,151.6922,151.8202,151.5838,151.6922,30290.0
2024-05-06 15:50:00,154.04,154.12,153.86,154.09,31480.0,151.6922,151.771,151.5149,151.7414,31480.0
2024-05-06 15:55:00,154.12,154.24,153.78,154.23,86654.0,151.771,151.8891,151.4361,151.8793,86654.0
2024-05-07 09:30:00,154.37,155.33,154.37,155.33,14280.0,152.0171,152.9625,152.0171,152.9625,14280.0
2024-05-07 09:35:00,155.1,155.13,154.35,154.35,4756.0,152.736,152.7656,151.9974,151.9974,4756.0
2024-05-07 09:40:00,154.35,154.6,154.35,154.53,3910.0,151.9974,152.2436,151.9974,152.1747,3910.0
2024-05-07 09:45:00,154.53,155.3,154.53,155.3,5476.0,152.1747,152.933,152.1747,152.933,5476.0
2024-05-07 09:50:00,154.89,155.29,154.89,155.18,5302.0,152.5292,152.9231,152.5292,152.8148,5302.0
2024-05-07 09:55:00,155.28,155.72,154.96,155.08,9378.0,152.9133,153.3466,152.5981,152.7163,9378.0
2024-05-07 10:00:00,155.03,155.03,154.41,154.41,2354.0,152.6671,152.6671,152.0565,152.0565,2354.0
2024-05-07 10:05:00,154.04,154.42,153.81,153.81,2764.0,151.6922,152.0664,151.4657,151.4657,2764.0
2024-05-07 10:10:00,153.66,153.83,153.32,153.33,6522.0,151.318,151.4854,150.9831,150.993,6522.0
2024-05-07 10:15:00,153.32,153.54,153.32,153.5,3620.0,150.9831,151.1998,150.9831,151.1604,3620.0
2024-05-07 10:20:00,153.57,153.6,153.08,153.25,8090.0,151.2293,151.2589,150.7468,150.9142,8090.0
2024-05-07 10:25:00,153.25,154.08,153.25,153.88,6800.0,150.9142,151.7316,150.9142,151.5346,6800.0
2024-05-07 10:30:00,153.88,154.16,153.88,153.98,1850.0,151.5346,151.8103,151.5346,151.6331,1850.0
2024-05-07 10:35:00,153.98,154.14,153.81,153.93,5702.0,151.6331,151.7906,151.4657,151.5838,5702.0
2024-05-07 10:40:00,153.9,154.3,153.77,154.3,4086.0,151.5543,151.9482,151.4263,151.9482,4086.0
2024-05-07 10:45:00,154.16,154.4,153.95,153.97,4800.0,151.8103,152.0467,151.6035,151.6232,4800.0
2024-05-07 10:50:00,153.91,154.03,153.79,153.79,2040.0,151.5642,151.6823,151.446,151.446,2040.0
2024-05-07 10:55:00,153.95,154.1,153.81,154.1,800.0,151.6035,151.7513,151.4657,151.7513,800.0
2024-05-07 11:00:00,154.05,154.17,153.9,154.04,6816.0,151.702,151.8202,151.5543,151.6922,6816.0
2024-05-07 11:05:00,154.04,154.04,154.04,154.04,0.0,151.6922,151.6922,151.6922,151.6922,0.0
2024-05-07 11:10:00,154.01,154.02,153.63,153.63,5396.0,151.6626,151.6725,151.2884,151.2884,5396.0
2024-05-07 11:15:00,153.56,153.56,153.21,153.36,5748.0,151.2195,151.2195,150.8748,151.0225,5748.0
2024-05-07 11:20:00,153.43,153.6,153.36,153.6,2402.0,151.0915,151.2589,151.0225,151.2589,2402.0
2024-05-07 11:25:00,153.49,154.19,153.49,154.19,8420.0,151.1506,151.8399,151.1506,151.8399,8420.0
2024-05-07 11:30:00,154.09,154.09,153.76,153.8,2804.0,151.7414,151.7414,151.4164,151.4558,2804.0
2024-05-07 11:35:00,153.98,154.19,153.77,154.19,3500.0,151.6331,151.8399,151.4263,151.8399,3500.0
2024-05-07 11:40:00,154.12,154.17,154.02,154.03,1568.0,151.771,151.8202,151.6725,151.6823,1568.0
2024-05-07 11:45:00,154.1,154.59,153.97,154.59,4200.0,151.7513,152.2338,151.6232,152.2338,4200.0
2024-05-07 11:50:00,154.43,154.7,154.12,154.15,7358.0,152.0762,152.3421,151.771,151.8005,7358.0
2024-05-07 11:55:00,154.14,154.4,154.07,154.4,10400.0,151.7906,152.0467,151.7217,152.0467,10400.0
2024-05-07 12:00:00,154.63,154.88,154.56,154.76,3200.0,152.2732,152.5194,152.2042,152.4012,3200.0
2024-05-07 12:05:00,154.92,155.16,154.71,155.08,4524.0,152.5588,152.7951,152.352,152.7163,4524.0
2024-05-07 12:10:00,155.09,155.09,154.89,154.9,1200.0,152.7262,152.7262,152.5292,152.5391,1200.0
2024-05-07 12:15:00,154.74,154.85,154.5,154.5,2370.0,152.3815,152.4898,152.1452,152.1452,2370.0
2024-05-07 12:20:00,154.62,154.62,154.07,154.11,2832.0,152.2633,152.2633,151.7217,151.7611,2832.0
2024-05-07 12:25:00,153.97,154.44,153.97,154.44,3652.0,151.6232,152.0861,151.6232,152.0861,3652.0
2024-05-07 12:30:00,154.4,154.76,154.4,154.57,2226.0,152.0467,152.4012,152.0467,152.2141,2226.0
2024-05-07 12:35:00,154.53,154.82,154.53,154.65,2600.0,152.1747,152.4603,152.1747,152.2929,2600.0
2024-05-07 12:40:00,154.57,154.82,154.57,154.66,822.0,152.2141,152.4603,152.2141,152.3027,822.0
2024-05-07 12:45:00,154.76,154.89,154.52,154.81,6818.0,152.4012,152.5292,152.1649,152.4504,6818.0
2024-05-07 12:50:00,154.87,154.87,154.28,154.28,12626.0,152.5095,152.5095,151.9285,151.9285,12626.0
2024-05-07 12:55:00,154.23,154.24,154.05,154.24,1724.0,151.8793,151.8891,151.702,151.8891,1724.0
2024-05-07 13:00:00,154.41,154.53,154.06,154.53,13562.0,152.0565,152.1747,151.7119,152.1747,13562.0
2024-05-07 13:05:00,154.73,154.74,154.73,154.74,600.0,152.3717,152.3815,152.3717,152.3815,600.0
2024-05-07 13:10:00,154.43,154.61,154.43,154.61,5472.0,152.0762,152.2535,152.0762,152.2535,5472.0
2024-05-07 13:15:00,154.61,154.84,154.58,154.84,1200.0,152.2535,152.48,152.2239,152.48,1200.0
2024-05-07 13:20:00,154.73,154.78,154.52,154.73,3926.0,152.3717,152.4209,152.1649,152.3717,3926.0
2024-05-07 13:25:00,154.62,154.88,154.61,154.82,4226.0,152.2633,152.5194,152.2535,152.4603,4226.0
2024-05-07 13:30:00,154.73,154.84,154.69,154.69,3100.0,152.3717,152.48,152.3323,152.3323,3100.0
2024-05-07 13:35:00,154.69,154.8,154.68,154.8,600.0,152.3323,152.4406,152.3224,152.4406,600.0
2024-05-07 13:40:00,154.69,154.69,154.24,154.35,14958.0,152.3323,152.3323,151.8891,151.9974,14958.0
2024-05-07 13:45:00,154.41,154.49,153.65,153.65,5782.0,152.0565,152.1353,151.3081,151.3081,5782.0
2024-05-07 13:50:00,153.67,153.78,153.54,153.71,4092.0,151.3278,151.4361,151.1998,151.3672,4092.0
2024-05-07 13:55:00,153.65,153.65,153.44,153.44,1496.0,151.3081,151.3081,151.1013,151.1013,1496.0
2024-05-07 14:00:00,153.3,153.66,153.29,153.58,5904.0,150.9634,151.318,150.9536,151.2392,5904.0
2024-05-07 14:05:00,153.69,153.72,153.24,153.34,3522.0,151.3475,151.377,150.9044,151.0028,3522.0
2024-05-07 14:10:00,153.37,153.54,153.36,153.4,3102.0,151.0324,151.1998,151.0225,151.0619,3102.0
2024-05-07 14:15:00,153.42,153.61,153.42,153.5,8026.0,151.0816,151.2687,151.0816,151.1604,8026.0
2024-05-07 14:20:00,153.51,153.52,152.83,152.96,10564.0,151.1702,151.1801,150.5006,150.6286,10564.0
2024-05-07 14:25:00,153.09,153.14,153.01,153.03,6866.0,150.7567,150.8059,150.6779,150.6976,6866.0
2024-05-07 14:30:00,153.06,153.17,152.99,153.01,6464.0,150.7271,150.8354,150.6582,150.6779,6464.0
2024-05-07 14:35:00,153.15,153.2,153.0,153.0,6982.0,150.8157,150.865,150.668,150.668,6982.0
2024-05-07 14:40:00,153.07,153.23,153.01,153.12,6814.0,150.737,150.8945,150.6779,150.7862,6814.0
2024-05-07 14:45:00,153.07,153.16,153.07,153.09,2216.0,150.737,150.8256,150.737,150.7567,2216.0
2024-05-07 14:50:00,153.21,153.21,152.98,152.98,7272.0,150.8748,150.8748,150.6483,150.6483,7272.0
2024-05-07 14:55:00,153.09,153.09,152.84,152.85,7440.0,150.7567,150.7567,150.5105,150.5203,7440.0
2024-05-07 15:00:00,152.85,153.04,152.83,153.0,10622.0,150.5203,150.7074,150.5006,150.668,10622.0
2024-05-07 15:05:00,152.88,152.95,152.74,152.94,7248.0,150.5499,150.6188,150.412,150.6089,7248.0
2024-05-07 15:10:00,153.02,153.02,152.73,152.73,1806.0,150.6877,150.6877,150.4021,150.4021,1806.0
2024-05-07 15:15:00,152.73,152.85,152.37,152.45,11214.0,150.4021,150.5203,150.0476,150.1264,11214.0
2024-05-07 15:20:00,152.45,152.73,152.35,152.67,11602.0,150.1264,150.4021,150.0279,150.3431,11602.0
2024-05-07 15:25:00,152.57,152.57,152.34,152.37,2708.0,150.2446,150.2446,150.0181,150.0476,2708.0
2024-05-07 15:30:00,152.54,152.54,152.26,152.35,8916.0,150.215,150.215,149.9393,150.0279,8916.0
2024-05-07 15:35:00,152.31,152.31,152.07,152.09,7060.0,149.9885,149.9885,149.7522,149.7719,7060.0
2024-05-07 15:40:00,152.13,152.17,151.82,151.84,17368.0,149.8113,149.8507,149.506,149.5257,17368.0
2024-05-07 15:45:00,151.88,151.91,151.66,151.69,10008.0,149.5651,149.5946,149.3484,149.378,10008.0
2024-05-07 15:50:00,151.65,151.65,151.18,151.18,20776.0,149.3386,149.3386,148.8758,148.8758,20776.0
2024-05-07 15:55:00,151.27,151.27,150.74,150.79,95262.0,148.9644,148.9644,148.4425,148.4917,95262.0
2024-05-08 09:30:00,150.0,150.37,149.74,150.24,13170.0,147.7137,148.0781,147.4577,147.9501,13170.0
2024-05-08 09:35:00,149.97,150.25,149.97,150.25,1800.0,147.6842,147.9599,147.6842,147.9599,1800.0
2024-05-08 09:40:00,150.04,150.3,150.04,150.3,1074.0,147.7531,148.0092,147.7531,148.0092,1074.0
2024-05-08 09:45:00,150.29,151.1,150.04,150.74,3406.0,147.9993,148.797,147.7531,148.4425,3406.0
2024-05-08 09:50:00,151.32,151.84,150.85,151.84,3780.0,149.0136,149.5257,148.5508,149.5257,3780.0
2024-05-08 09:55:00,151.67,151.67,151.23,151.56,3212.0,149.3583,149.3583,148.925,149.25,3212.0
2024-05-08 10:00:00,151.54,151.93,151.54,151.66,7858.0,149.2303,149.6143,149.2303,149.3484,7858.0
2024-05-08 10:05:00,151.57,151.66,151.17,151.47,6586.0,149.2598,149.3484,148.8659,149.1613,6586.0
2024-05-08 10:10:00,151.48,151.48,151.18,151.29,1638.0,149.1712,149.1712,148.8758,148.9841,1638.0
2024-05-08 10:15:00,151.09,151.64,151.09,151.64,3580.0,148.7871,149.3288,148.7871,149.3288,3580.0
2024-05-08 10:20:00,151.54,152.14,151.54,152.14,36080.0,149.2303,149.8211,149.2303,149.8211,36080.0
2024-05-08 10:25:00,152.07,152.29,151.91,151.97,10644.0,149.7522,149.9688,149.5946,149.6537,10644.0
2024-05-08 10:30:00,151.97,151.97,151.52,151.52,6272.0,149.6537,149.6537,149.2106,149.2106,6272.0
2024-05-08 10:35:00,151.52,151.63,151.39,151.5,2676.0,149.2106,149.3189,149.0826,149.1909,2676.0
2024-05-08 10:40:00,151.44,151.7,151.43,151.67,2206.0,149.1318,149.3878,149.122,149.3583,2206.0
2024-05-08 10:45:00,151.68,151.94,151.46,151.94,6020.0,149.3681,149.6242,149.1515,149.6242,6020.0
2024-05-08 10:50:00,151.91,152.31,151.9,152.19,4850.0,149.5946,149.9885,149.5848,149.8704,4850.0
2024-05-08 10:55:00,152.19,152.19,151.54,151.54,8776.0,149.8704,149.8704,149.2303,149.2303,8776.0
2024-05-08 11:00:00,151.5,151.53,151.36,151.53,1924.0,149.1909,149.2204,149.053,149.2204,1924.0
2024-05-08 11:05:00,151.53,151.53,151.34,151.52,1800.0,149.2204,149.2204,149.0333,149.2106,1800.0
2024-05-08 11:10:00,151.64,151.89,151.53,151.6,5740.0,149.3288,149.5749,149.2204,149.2894,5740.0
2024-05-08 11:15:00,151.5,151.56,151.31,151.35,1200.0,149.1909,149.25,149.0038,149.0432,1200.0
2024-05-08 11:20:00,151.23,151.32,151.23,151.23,1800.0,148.925,149.0136,148.925,148.925,1800.0
2024-05-08 11:25:00,151.36,151.58,151.36,151.58,1400.0,149.053,149.2697,149.053,149.2697,1400.0
2024-05-08 11:30:00,151.37,151.58,151.37,151.54,4000.0,149.0629,149.2697,149.0629,149.2303,4000.0
2024-05-08 11:35:00,151.38,151.53,151.35,151.36,1800.0,149.0727,149.2204,149.0432,149.053,1800.0
2024-05-08 11:40:00,151.22,151.52,151.22,151.33,1100.0,148.9152,149.2106,148.9152,149.0235,1100.0
2024-05-08 11:45:00,151.31,151.48,151.18,151.18,2400.0,149.0038,149.1712,148.8758,148.8758,2400.0
2024-05-08 11:50:00,151.22,151.52,151.22,151.47,24870.0,148.9152,149.2106,148.9152,149.1613,24870.0
2024-05-08 11:55:00,151.53,151.53,151.41,151.41,800.0,149.2204,149.2204,149.1023,149.1023,800.0
2024-05-08 12:00:00,151.41,151.41,151.17,151.18,3600.0,149.1023,149.1023,148.8659,148.8758,3600.0
2024-05-08 12:05:00,151.05,151.05,150.92,150.92,1840.0,148.7477,148.7477,148.6197,148.6197,1840.0
2024-05-08 12:10:00,151.0,151.08,150.81,151.06,2086.0,148.6985,148.7773,148.5114,148.7576,2086.0
2024-05-08 12:15:00,150.93,151.07,150.85,150.93,1400.0,148.6296,148.7674,148.5508,148.6296,1400.0
2024-05-08 12:20:00,150.94,150.94,150.94,150.94,400.0,148.6394,148.6394,148.6394,148.6394,400.0
2024-05-08 12:25:00,150.94,151.27,150.94,151.23,2600.0,148.6394,148.9644,148.6394,148.925,2600.0
2024-05-08 12:30:00,151.15,151.39,151.15,151.39,1800.0,148.8462,149.0826,148.8462,149.0826,1800.0
2024-05-08 12:35:00,151.18,151.18,150.98,151.1,4598.0,148.8758,148.8758,148.6788,148.797,4598.0
2024-05-08 12:40:00,151.15,151.15,150.88,151.01,2632.0,148.8462,148.8462,148.5803,148.7084,2632.0
2024-05-08 12:45:00,151.02,151.13,151.01,151.02,1600.0,148.7182,148.8265,148.7084,148.7182,1600.0
2024-05-08 12:50:00,150.92,151.03,150.92,151.03,400.0,148.6197,148.728,148.6197,148.728,400.0
2024-05-08 12:55:00,150.92,150.95,150.85,150.95,3860.0,148.6197,148.6493,148.5508,148.6493,3860.0
2024-05-08 13:00:00,150.84,150.84,150.64,150.73,4130.0,148.5409,148.5409,148.344,148.4326,4130.0
2024-05-08 13:05:00,150.79,150.79,150.66,150.66,2030.0,148.4917,148.4917,148.3637,148.3637,2030.0
2024-05-08 13:10:00,150.69,150.78,150.69,150.78,400.0,148.3932,148.4819,148.3932,148.4819,400.0
2024-05-08 13:15:00,150.78,151.04,150.78,150.94,4338.0,148.4819,148.7379,148.4819,148.6394,4338.0
2024-05-08 13:20:00,150.82,150.83,150.67,150.67,2000.0,148.5212,148.5311,148.3735,148.3735,2000.0
2024-05-08 13:25:00,150.89,150.89,150.84,150.84,600.0,148.5902,148.5902,148.5409,148.5409,600.0
2024-05-08 13:30:00,150.88,150.98,150.83,150.97,1600.0,148.5803,148.6788,148.5311,148.669,1600.0
2024-05-08 13:35:00,150.78,151.04,150.78,151.04,2402.0,148.4819,148.7379,148.4819,148.7379,2402.0
2024-05-08 13:40:00,151.04,151.26,151.04,151.13,2002.0,148.7379,148.9545,148.7379,148.8265,2002.0
2024-05-08 13:45:00,151.18,151.45,151.18,151.34,3828.0,148.8758,149.1416,148.8758,149.0333,3828.0
2024-05-08 13:50:00,151.34,151.36,151.32,151.35,2624.0,149.0333,149.053,149.0136,149.0432,2624.0
2024-05-08 13:55:00,151.46,151.52,151.4,151.45,2000.0,149.1515,149.2106,149.0924,149.1416,2000.0
2024-05-08 14:00:00,151.48,151.49,151.39,151.47,3034.0,149.1712,149.181,149.0826,149.1613,3034.0
2024-05-08 14:05:00,151.46,151.46,151.24,151.24,3606.0,149.1515,149.1515,148.9348,148.9348,3606.0
2024-05-08 14:10:00,151.34,151.58,151.24,151.51,2600.0,149.0333,149.2697,148.9348,149.2007,2600.0
2024-05-08 14:15:00,151.58,151.67,151.5,151.67,3400.0,149.2697,149.3583,149.1909,149.3583,3400.0
2024-05-08 14:20:00,151.68,151.93,151.58,151.79,4908.0,149.3681,149.6143,149.2697,149.4765,4908.0
2024-05-08 14:25:00,151.91,152.1,151.66,151.82,6186.0,149.5946,149.7817,149.3484,149.506,6186.0
2024-05-08 14:30:00,151.75,151.85,151.46,151.53,4746.0,149.4371,149.5355,149.1515,149.2204,4746.0
2024-05-08 14:35:00,151.47,151.47,151.26,151.33,2070.0,149.1613,149.1613,148.9545,149.0235,2070.0
2024-05-08 14:40:00,151.27,151.48,151.27,151.43,1748.0,148.9644,149.1712,148.9644,149.122,1748.0
2024-05-08 14:45:00,151.39,151.49,151.39,151.49,600.0,149.0826,149.181,149.0826,149.181,600.0
2024-05-08 14:50:00,151.37,151.49,151.24,151.49,3548.0,149.0629,149.181,148.9348,149.181,3548.0
2024-05-08 14:55:00,151.35,151.39,151.23,151.39,2800.0,149.0432,149.0826,148.925,149.0826,2800.0
2024-05-08 15:00:00,151.17,151.27,151.04,151.16,2600.0,148.8659,148.9644,148.7379,148.8561,2600.0
2024-05-08 15:05:00,151.07,151.19,151.03,151.1,2000.0,148.7674,148.8856,148.728,148.797,2000.0
2024-05-08 15:10:00,151.1,151.28,151.02,151.28,2794.0,148.797,148.9742,148.7182,148.9742,2794.0
2024-05-08 15:15:00,151.5,151.65,151.39,151.49,4086.0,149.1909,149.3386,149.0826,149.181,4086.0
2024-05-08 15:20:00,151.44,151.63,151.44,151.51,1896.0,149.1318,149.3189,149.1318,149.2007,1896.0
2024-05-08 15:25:00,151.54,151.74,151.54,151.6,2462.0,149.2303,149.4272,149.2303,149.2894,2462.0
2024-05-08 15:30:00,151.57,151.78,151.56,151.64,4500.0,149.2598,149.4666,149.25,149.3288,4500.0
2024-05-08 15:35:00,151.71,151.77,151.61,151.64,7932.0,149.3977,149.4568,149.2992,149.3288,7932.0
2024-05-08 15:40:00,151.64,151.8,151.37,151.49,12674.0,149.3288,149.4863,149.0629,149.181,12674.0
2024-05-08 15:45:00,151.37,151.74,151.33,151.63,10080.0,149.0629,149.4272,149.0235,149.3189,10080.0
2024-05-08 15:50:00,151.78,152.43,151.77,152.38,11542.0,149.4666,150.1067,149.4568,150.0575,11542.0
2024-05-08 15:55:00,152.34,152.5,152.17,152.41,67902.0,150.0181,150.1756,149.8507,150.087,67902.0
2024-05-09 09:30:00,152.88,153.36,152.88,153.31,8104.0,150.5499,151.0225,150.5499,150.9733,8104.0
2024-05-09 09:35:00,153.31,153.31,152.52,152.52,2600.0,150.9733,150.9733,150.1953,150.1953,2600.0
2024-05-09 09:40:00,152.92,153.0,152.41,152.77,4130.0,150.5892,150.668,150.087,150.4415,4130.0
2024-05-09 09:45:00,152.83,152.84,152.55,152.83,3000.0,150.5006,150.5105,150.2249,150.5006,3000.0
2024-05-09 09:50:00,152.93,153.6,152.93,153.41,6170.0,150.5991,151.2589,150.5991,151.0718,6170.0
2024-05-09 09:55:00,153.83,154.07,153.51,153.9,4700.0,151.4854,151.7217,151.1702,151.5543,4700.0
2024-05-09 10:00:00,153.9,154.61,153.88,154.35,7264.0,151.5543,152.2535,151.5346,151.9974,7264.0
2024-05-09 10:05:00,154.48,154.59,154.42,154.53,4264.0,152.1255,152.2338,152.0664,152.1747,4264.0
2024-05-09 10:10:00,154.4,155.48,154.4,154.76,27786.0,152.0467,153.1102,152.0467,152.4012,27786.0
2024-05-09 10:15:00,154.71,155.12,154.64,155.03,28192.0,152.352,152.7557,152.283,152.6671,28192.0
2024-05-09 10:20:00,154.98,155.64,154.98,155.57,4702.0,152.6178,153.2678,152.6178,153.1989,4702.0
2024-05-09 10:25:00,155.66,155.98,155.54,155.69,33614.0,153.2875,153.6026,153.1693,153.317,33614.0
2024-05-09 10:30:00,155.69,155.97,155.63,155.77,15048.0,153.317,153.5928,153.2579,153.3958,15048.0
2024-05-09 10:35:00,155.9,156.35,155.9,156.29,9862.0,153.5238,153.967,153.5238,153.9079,9862.0
2024-05-09 10:40:00,156.17,156.33,156.17,156.18,2368.0,153.7897,153.9473,153.7897,153.7996,2368.0
2024-05-09 10:45:00,156.33,156.33,155.68,156.02,13086.0,153.9473,153.9473,153.3072,153.642,13086.0
2024-05-09 10:50:00,156.04,156.18,155.84,156.0,2206.0,153.6617,153.7996,153.4647,153.6223,2206.0
2024-05-09 10:55:00,155.77,156.16,155.72,155.94,10472.0,153.3958,153.7799,153.3466,153.5632,10472.0
2024-05-09 11:00:00,155.87,156.04,155.85,155.85,2436.0,153.4943,153.6617,153.4746,153.4746,2436.0
2024-05-09 11:05:00,155.81,156.25,155.81,156.25,3616.0,153.4352,153.8685,153.4352,153.8685,3616.0
2024-05-09 11:10:00,156.09,156.22,156.01,156.22,3330.0,153.7109,153.8389,153.6321,153.8389,3330.0
2024-05-09 11:15:00,156.12,156.22,156.1,156.14,1400.0,153.7405,153.8389,153.7208,153.7602,1400.0
2024-05-09 11:20:00,156.22,156.64,156.21,156.64,5306.0,153.8389,154.2525,153.8291,154.2525,5306.0
2024-05-09 11:25:00,156.65,156.79,156.49,156.6,6224.0,154.2624,154.4003,154.1048,154.2132,6224.0
2024-05-09 11:30:00,156.6,156.63,156.27,156.4,6288.0,154.2132,154.2427,153.8882,154.0162,6288.0
2024-05-09 11:35:00,156.49,156.53,156.4,156.47,5986.0,154.1048,154.1442,154.0162,154.0851,5986.0
2024-05-09 11:40:00,156.43,156.64,156.3,156.42,44946.0,154.0457,154.2525,153.9177,154.0359,44946.0
2024-05-09 11:45:00,156.42,156.52,156.35,156.5,8336.0,154.0359,154.1344,153.967,154.1147,8336.0
2024-05-09 11:50:00,156.43,156.51,156.29,156.29,10000.0,154.0457,154.1245,153.9079,153.9079,10000.0
2024-05-09 11:55:00,156.32,156.32,156.08,156.29,6200.0,153.9374,153.9374,153.7011,153.9079,6200.0
2024-05-09 12:00:00,156.19,156.39,156.19,156.37,5920.0,153.8094,154.0064,153.8094,153.9867,5920.0
2024-05-09 12:05:00,156.39,156.67,156.38,156.67,4668.0,154.0064,154.2821,153.9965,154.2821,4668.0
2024-05-09 12:10:00,156.54,156.99,156.54,156.85,3400.0,154.1541,154.5972,154.1541,154.4593,3400.0
2024-05-09 12:15:00,156.95,157.24,156.95,157.2,5526.0,154.5578,154.8434,154.5578,154.804,5526.0
2024-05-09 12:20:00,157.22,157.52,157.22,157.23,8060.0,154.8237,155.1191,154.8237,154.8335,8060.0
2024-05-09 12:25:00,157.34,157.5,157.04,157.13,8050.0,154.9419,155.0994,154.6464,154.7351,8050.0
2024-05-09 12:30:00,157.2,157.29,157.13,157.24,4262.0,154.804,154.8926,154.7351,154.8434,4262.0
2024-05-09 12:35:00,157.24,157.36,157.23,157.23,11506.0,154.8434,154.9616,154.8335,154.8335,11506.0
2024-05-09 12:40:00,157.24,157.28,156.94,157.0,4760.0,154.8434,154.8828,154.548,154.6071,4760.0
2024-05-09 12:45:00,157.05,157.24,156.89,157.24,7762.0,154.6563,154.8434,154.4987,154.8434,7762.0
2024-05-09 12:50:00,157.2,157.4,157.17,157.24,3126.0,154.804,155.001,154.7745,154.8434,3126.0
2024-05-09 12:55:00,157.24,157.24,157.09,157.09,1674.0,154.8434,154.8434,154.6957,154.6957,1674.0
2024-05-09 13:00:00,156.93,157.22,156.93,157.06,4474.0,154.5381,154.8237,154.5381,154.6661,4474.0
2024-05-09 13:05:00,157.13,157.53,157.13,157.38,5110.0,154.7351,155.129,154.7351,154.9813,5110.0
2024-05-09 13:10:00,157.39,157.84,157.39,157.72,5862.0,154.9911,155.4343,154.9911,155.3161,5862.0
2024-05-09 13:15:00,157.74,157.74,157.33,157.35,6114.0,155.3358,155.3358,154.932,154.9517,6114.0
2024-05-09 13:20:00,157.35,157.49,157.33,157.48,3534.0,154.9517,155.0896,154.932,155.0797,3534.0
2024-05-09 13:25:00,157.48,157.77,157.48,157.77,6836.0,155.0797,155.3653,155.0797,155.3653,6836.0
2024-05-09 13:30:00,157.77,157.82,157.44,157.51,10008.0,155.3653,155.4146,155.0403,155.1093,10008.0
2024-05-09 13:35:00,157.43,157.5,157.37,157.5,1400.0,155.0305,155.0994,154.9714,155.0994,1400.0
2024-05-09 13:40:00,157.5,157.79,157.41,157.79,10086.0,155.0994,155.385,155.0108,155.385,10086.0
2024-05-09 13:45:00,157.66,157.81,157.38,157.44,13442.0,155.257,155.4047,154.9813,155.0403,13442.0
2024-05-09 13:50:00,157.42,157.57,157.35,157.5,8742.0,155.0207,155.1684,154.9517,155.0994,8742.0
2024-05-09 13:55:00,157.57,157.66,157.43,157.56,19006.0,155.1684,155.257,155.0305,155.1585,19006.0
2024-05-09 14:00:00,157.41,157.47,157.34,157.47,6424.0,155.0108,155.0699,154.9419,155.0699,6424.0
2024-05-09 14:05:00,157.43,157.62,157.39,157.62,9000.0,155.0305,155.2176,154.9911,155.2176,9000.0
2024-05-09 14:10:00,157.67,157.73,157.64,157.69,5062.0,155.2668,155.3259,155.2373,155.2865,5062.0
2024-05-09 14:15:00,157.54,157.62,157.32,157.62,5062.0,155.1388,155.2176,154.9222,155.2176,5062.0
2024-05-09 14:20:00,157.54,157.59,157.35,157.42,5740.0,155.1388,155.1881,154.9517,155.0207,5740.0
2024-05-09 14:25:00,157.42,157.79,157.42,157.69,6800.0,155.0207,155.385,155.0207,155.2865,6800.0
2024-05-09 14:30:00,157.76,157.8,157.5,157.6,6334.0,155.3555,155.3949,155.0994,155.1979,6334.0
2024-05-09 14:35:00,157.6,158.1,157.52,158.01,16098.0,155.1979,155.6903,155.1191,155.6017,16098.0
2024-05-09 14:40:00,158.03,158.05,157.92,157.99,7262.0,155.6214,155.6411,155.513,155.582,7262.0
2024-05-09 14:45:00,157.99,158.06,157.88,157.91,10402.0,155.582,155.6509,155.4736,155.5032,10402.0
2024-05-09 14:50:00,157.92,158.24,157.92,158.15,12298.0,155.513,155.8282,155.513,155.7395,12298.0
2024-05-09 14:55:00,158.23,158.38,158.09,158.16,16416.0,155.8183,155.966,155.6804,155.7494,16416.0
2024-05-09 15:00:00,158.17,158.17,157.85,157.95,7546.0,155.7592,155.7592,155.4441,155.5426,7546.0
2024-05-09 15:05:00,157.94,158.06,157.86,157.92,3866.0,155.5327,155.6509,155.4539,155.513,3866.0
2024-05-09 15:10:00,157.89,158.13,157.76,157.88,22008.0,155.4835,155.7198,155.3555,155.4736,22008.0
2024-05-09 15:15:00,157.81,158.04,157.81,157.95,6288.0,155.4047,155.6312,155.4047,155.5426,6288.0
2024-05-09 15:20:00,158.04,158.12,158.0,158.1,3120.0,155.6312,155.71,155.5918,155.6903,3120.0
2024-05-09 15:25:00,158.02,158.16,158.02,158.09,2656.0,155.6115,155.7494,155.6115,155.6804,2656.0
2024-05-09 15:30:00,158.03,158.29,158.0,158.29,7678.0,155.6214,155.8774,155.5918,155.8774,7678.0
2024-05-09 15:35:00,158.38,158.58,158.37,158.53,3498.0,155.966,156.163,155.9562,156.1137,3498.0
2024-05-09 15:40:00,158.5,158.58,158.29,158.58,24598.0,156.0842,156.163,155.8774,156.163,24598.0
2024-05-09 15:45:00,158.42,158.58,158.36,158.5,8948.0,156.0054,156.163,155.9463,156.0842,8948.0
2024-05-09 15:50:00,158.49,159.18,158.49,159.08,33148.0,156.0743,156.7538,156.0743,156.6554,33148.0
2024-05-09 15:55:00,159.08,159.53,159.01,159.29,100602.0,156.6554,157.0985,156.5864,156.8622,100602.0
2024-05-10 09:30:00,160.0,160.6,159.23,159.58,21346.0,157.5613,158.1522,156.8031,157.1477,21346.0
2024-05-10 09:35:00,159.69,160.0,159.59,159.94,5176.0,157.2561,157.5613,157.1576,157.5022,5176.0
2024-05-10 09:40:00,159.88,160.04,159.49,159.49,5806.0,157.4432,157.6007,157.0591,157.0591,5806.0
2024-05-10 09:45:00,159.5,160.35,159.5,160.35,2846.0,157.069,157.906,157.069,157.906,2846.0
2024-05-10 09:50:00,160.41,160.48,160.17,160.42,5878.0,157.9651,158.034,157.7287,157.9749,5878.0
2024-05-10 09:55:00,160.45,160.74,160.38,160.56,4410.0,158.0045,158.2901,157.9355,158.1128,4410.0
2024-05-10 10:00:00,160.54,160.54,159.53,159.7,12348.0,158.0931,158.0931,157.0985,157.2659,12348.0
2024-05-10 10:05:00,159.85,160.28,159.85,160.27,3204.0,157.4136,157.8371,157.4136,157.8272,3204.0
2024-05-10 10:10:00,160.52,160.59,160.37,160.5,6126.0,158.0734,158.1423,157.9257,158.0537,6126.0
2024-05-10 10:15:00,160.49,160.59,160.12,160.14,10586.0,158.0439,158.1423,157.6795,157.6992,10586.0
2024-05-10 10:20:00,159.98,160.12,159.98,160.12,400.0,157.5416,157.6795,157.5416,157.6795,400.0
2024-05-10 10:25:00,159.87,159.98,159.62,159.77,4800.0,157.4333,157.5416,157.1871,157.3348,4800.0
2024-05-10 10:30:00,159.58,159.79,159.37,159.58,5464.0,157.1477,157.3545,156.9409,157.1477,5464.0
2024-05-10 10:35:00,159.56,159.56,158.9,159.16,9692.0,157.128,157.128,156.4781,156.7341,9692.0
2024-05-10 10:40:00,159.17,159.36,158.98,159.02,4400.0,156.744,156.9311,156.5569,156.5963,4400.0
2024-05-10 10:45:00,158.98,159.37,158.88,159.31,2800.0,156.5569,156.9409,156.4584,156.8818,2800.0
2024-05-10 10:50:00,159.25,159.26,158.74,158.85,4362.0,156.8228,156.8326,156.3205,156.4289,4362.0
2024-05-10 10:55:00,159.04,159.18,158.89,159.17,4218.0,156.616,156.7538,156.4682,156.744,4218.0
2024-05-10 11:00:00,159.16,159.32,159.14,159.21,5836.0,156.7341,156.8917,156.7144,156.7834,5836.0
2024-05-10 11:05:00,159.25,159.26,158.68,158.8,3800.0,156.8228,156.8326,156.2614,156.3796,3800.0
2024-05-10 11:10:00,158.72,158.72,158.72,158.72,400.0,156.3008,156.3008,156.3008,156.3008,400.0
2024-05-10 11:15:00,158.65,158.72,158.4,158.72,6856.0,156.2319,156.3008,155.9857,156.3008,6856.0
2024-05-10 11:20:00,158.75,158.79,158.19,158.19,3600.0,156.3304,156.3698,155.7789,155.7789,3600.0
2024-05-10 11:25:00,158.22,158.56,158.1,158.42,9894.0,155.8085,156.1433,155.6903,156.0054,9894.0
2024-05-10 11:30:00,158.31,158.38,158.25,158.35,1200.0,155.8971,155.966,155.838,155.9365,1200.0
2024-05-10 11:35:00,158.39,158.41,158.37,158.38,1272.0,155.9759,155.9956,155.9562,155.966,1272.0
2024-05-10 11:40:00,158.29,158.32,158.13,158.16,2550.0,155.8774,155.9069,155.7198,155.7494,2550.0
2024-05-10 11:45:00,158.08,158.08,157.83,157.95,2238.0,155.6706,155.6706,155.4244,155.5426,2238.0
2024-05-10 11:50:00,157.93,158.05,157.72,157.79,14818.0,155.5229,155.6411,155.3161,155.385,14818.0
2024-05-10 11:55:00,157.88,158.02,157.76,157.96,2024.0,155.4736,155.6115,155.3555,155.5524,2024.0
2024-05-10 12:00:00,157.87,157.9,157.5,157.68,5454.0,155.4638,155.4933,155.0994,155.2767,5454.0
2024-05-10 12:05:00,157.53,157.7,157.51,157.68,1200.0,155.129,155.2964,155.1093,155.2767,1200.0
2024-05-10 12:10:00,157.56,157.66,157.56,157.56,1430.0,155.1585,155.257,155.1585,155.1585,1430.0
2024-05-10 12:15:00,157.59,157.63,157.54,157.57,2600.0,155.1881,155.2275,155.1388,155.1684,2600.0
2024-05-10 12:20:00,157.53,157.85,157.5,157.77,5400.0,155.129,155.4441,155.0994,155.3653,5400.0
2024-05-10 12:25:00,157.77,157.77,157.59,157.59,800.0,155.3653,155.3653,155.1881,155.1881,800.0
2024-05-10 12:30:00,157.63,157.7,157.62,157.7,400.0,155.2275,155.2964,155.2176,155.2964,400.0
2024-05-10 12:35:00,157.79,157.82,157.7,157.8,1400.0,155.385,155.4146,155.2964,155.3949,1400.0
2024-05-10 12:40:00,157.65,157.78,157.64,157.7,2024.0,155.2471,155.3752,155.2373,155.2964,2024.0
2024-05-10 12:45:00,157.69,157.82,157.66,157.79,1800.0,155.2865,155.4146,155.257,155.385,1800.0
2024-05-10 12:50:00,157.89,157.91,157.6,157.6,3780.0,155.4835,155.5032,155.1979,155.1979,3780.0
2024-05-10 12:55:00,157.6,157.79,157.6,157.63,2800.0,155.1979,155.385,155.1979,155.2275,2800.0
2024-05-10 13:00:00,157.63,157.7,157.34,157.35,3400.0,155.2275,155.2964,154.9419,154.9517,3400.0
2024-05-10 13:05:00,157.41,157.44,157.2,157.2,2200.0,155.0108,155.0403,154.804,154.804,2200.0
2024-05-10 13:10:00,157.2,157.21,156.97,156.97,3436.0,154.804,154.8139,154.5775,154.5775,3436.0
2024-05-10 13:15:00,157.07,157.22,157.01,157.16,3000.0,154.676,154.8237,154.6169,154.7646,3000.0
2024-05-10 13:20:00,157.07,157.07,156.96,156.98,1400.0,154.676,154.676,154.5677,154.5874,1400.0
2024-05-10 13:25:00,157.03,157.18,157.03,157.17,3200.0,154.6366,154.7843,154.6366,154.7745,3200.0
2024-05-10 13:30:00,157.08,157.18,156.83,156.83,3600.0,154.6858,154.7843,154.4396,154.4396,3600.0
2024-05-10 13:35:00,156.84,157.12,156.76,156.99,3194.0,154.4495,154.7252,154.3707,154.5972,3194.0
2024-05-10 13:40:00,156.96,156.96,156.78,156.84,1300.0,154.5677,154.5677,154.3904,154.4495,1300.0
2024-05-10 13:45:00,156.89,157.03,156.88,156.88,2400.0,154.4987,154.6366,154.4889,154.4889,2400.0
2024-05-10 13:50:00,156.87,157.16,156.86,157.06,1600.0,154.479,154.7646,154.4692,154.6661,1600.0
2024-05-10 13:55:00,157.06,157.41,157.06,157.41,2814.0,154.6661,155.0108,154.6661,155.0108,2814.0
2024-05-10 14:00:00,157.39,157.42,157.15,157.15,11024.0,154.9911,155.0207,154.7548,154.7548,11024.0
2024-05-10 14:05:00,157.21,157.3,157.2,157.22,2400.0,154.8139,154.9025,154.804,154.8237,2400.0
2024-05-10 14:10:00,157.22,157.4,157.22,157.34,3462.0,154.8237,155.001,154.8237,154.9419,3462.0
2024-05-10 14:15:00,157.36,157.63,157.35,157.41,6592.0,154.9616,155.2275,154.9517,155.0108,6592.0
2024-05-10 14:20:00,157.35,157.35,157.21,157.25,3600.0,154.9517,154.9517,154.8139,154.8532,3600.0
2024-05-10 14:25:00,157.27,157.38,157.06,157.06,8158.0,154.8729,154.9813,154.6661,154.6661,8158.0
2024-05-10 14:30:00,157.03,157.03,157.03,157.03,400.0,154.6366,154.6366,154.6366,154.6366,400.0
2024-05-10 14:35:00,157.03,157.05,156.94,156.94,1700.0,154.6366,154.6563,154.548,154.548,1700.0
2024-05-10 14:40:00,156.87,156.9,156.87,156.9,600.0,154.479,154.5086,154.479,154.5086,600.0
2024-05-10 14:45:00,156.9,156.95,156.81,156.95,3480.0,154.5086,154.5578,154.42,154.5578,3480.0
2024-05-10 14:50:00,156.99,157.0,156.98,156.99,2190.0,154.5972,154.6071,154.5874,154.5972,2190.0
2024-05-10 14:55:00,156.95,156.95,156.9,156.9,600.0,154.5578,154.5578,154.5086,154.5086,600.0
2024-05-10 15:00:00,156.9,157.04,156.87,156.88,4044.0,154.5086,154.6464,154.479,154.4889,4044.0
2024-05-10 15:05:00,156.85,156.86,156.81,156.83,1870.0,154.4593,154.4692,154.42,154.4396,1870.0
2024-05-10 15:10:00,156.85,157.07,156.79,157.04,10712.0,154.4593,154.676,154.4003,154.6464,10712.0
2024-05-10 15:15:00,157.0,157.09,156.98,156.98,1514.0,154.6071,154.6957,154.5874,154.5874,1514.0
2024-05-10 15:20:00,157.02,157.13,156.92,157.13,2400.0,154.6268,154.7351,154.5283,154.7351,2400.0
2024-05-10 15:25:00,157.12,157.55,157.12,157.51,6670.0,154.7252,155.1487,154.7252,155.1093,6670.0
2024-05-10 15:30:00,157.56,157.58,157.33,157.37,3514.0,155.1585,155.1782,154.932,154.9714,3514.0
2024-05-10 15:35:00,157.41,157.56,157.35,157.56,5600.0,155.0108,155.1585,154.9517,155.1585,5600.0
2024-05-10 15:40:00,157.51,157.74,157.49,157.63,3246.0,155.1093,155.3358,155.0896,155.2275,3246.0
2024-05-10 15:45:00,157.71,157.78,157.35,157.39,10388.0,155.3062,155.3752,154.9517,154.9911,10388.0
2024-05-10 15:50:00,157.46,157.73,157.43,157.7,12756.0,155.06,155.3259,155.0305,155.2964,12756.0
2024-05-10 15:55:00,157.9,158.25,157.77,157.9,54986.0,155.4933,155.838,155.3653,155.4933,54986.0
2024-05-13 09:30:00,159.06,160.25,159.06,159.24,9244.0,156.6357,157.8075,156.6357,156.8129,9244.0
2024-05-13 09:35:00,159.6,159.62,159.25,159.41,6848.0,157.1674,157.1871,156.8228,156.9803,6848.0
2024-05-13 09:40:00,159.23,159.34,159.2,159.34,1400.0,156.8031,156.9114,156.7735,156.9114,1400.0
2024-05-13 09:45:00,159.53,159.66,159.4,159.65,3928.0,157.0985,157.2265,156.9705,157.2167,3928.0
2024-05-13 09:50:00,159.71,160.4,159.71,160.12,5524.0,157.2758,157.9552,157.2758,157.6795,5524.0
2024-05-13 09:55:00,160.54,160.54,160.47,160.47,400.0,158.0931,158.0931,158.0242,158.0242,400.0
2024-05-13 10:00:00,160.84,161.02,160.04,160.31,11492.0,158.3885,158.5658,157.6007,157.8666,11492.0
2024-05-13 10:05:00,160.22,160.59,160.21,160.53,4020.0,157.778,158.1423,157.7681,158.0833,4020.0
2024-05-13 10:10:00,160.52,160.7,160.51,160.6,11634.0,158.0734,158.2507,158.0636,158.1522,11634.0
2024-05-13 10:15:00,160.42,160.98,160.42,160.98,3086.0,157.9749,158.5264,157.9749,158.5264,3086.0
2024-05-13 10:20:00,160.68,160.82,160.14,160.19,7252.0,158.231,158.3688,157.6992,157.7484,7252.0
2024-05-13 10:25:00,160.29,160.31,159.88,159.88,4440.0,157.8469,157.8666,157.4432,157.4432,4440.0
2024-05-13 10:30:00,159.89,159.91,159.69,159.81,2620.0,157.453,157.4727,157.2561,157.3742,2620.0
2024-05-13 10:35:00,159.68,159.79,159.42,159.42,5000.0,157.2462,157.3545,156.9902,156.9902,5000.0
2024-05-13 10:40:00,159.37,159.47,159.28,159.34,6226.0,156.9409,157.0394,156.8523,156.9114,6226.0
2024-05-13 10:45:00,159.31,159.31,158.78,158.78,2672.0,156.8818,156.8818,156.3599,156.3599,2672.0
2024-05-13 10:50:00,158.99,159.01,158.79,158.99,3634.0,156.5667,156.5864,156.3698,156.5667,3634.0
2024-05-13 10:55:00,159.04,159.15,158.77,159.15,5390.0,156.616,156.7243,156.3501,156.7243,5390.0
2024-05-13 11:00:00,159.23,159.43,159.23,159.42,2200.0,156.8031,157.0,156.8031,156.9902,2200.0
2024-05-13 11:05:00,159.59,159.75,159.51,159.67,9412.0,157.1576,157.3151,157.0788,157.2364,9412.0
2024-05-13 11:10:00,159.64,159.9,159.64,159.79,4234.0,157.2068,157.4629,157.2068,157.3545,4234.0
2024-05-13 11:15:00,159.93,159.97,159.37,159.37,8516.0,157.4924,157.5318,156.9409,156.9409,8516.0
2024-05-13 11:20:00,159.37,159.62,159.33,159.61,4912.0,156.9409,157.1871,156.9015,157.1773,4912.0
2024-05-13 11:25:00,159.64,159.79,159.49,159.69,5408.0,157.2068,157.3545,157.0591,157.2561,5408.0
2024-05-13 11:30:00,159.62,159.72,159.29,159.47,7698.0,157.1871,157.2856,156.8622,157.0394,7698.0
2024-05-13 11:35:00,159.41,159.54,159.41,159.53,1800.0,156.9803,157.1083,156.9803,157.0985,1800.0
2024-05-13 11:40:00,159.52,159.52,159.14,159.35,5090.0,157.0886,157.0886,156.7144,156.9212,5090.0
2024-05-13 11:45:00,159.38,159.54,159.37,159.54,1400.0,156.9508,157.1083,156.9409,157.1083,1400.0
2024-05-13 11:50:00,159.69,159.78,159.63,159.78,1380.0,157.2561,157.3447,157.197,157.3447,1380.0
2024-05-13 11:55:00,159.63,160.04,159.62,159.9,9748.0,157.197,157.6007,157.1871,157.4629,9748.0
2024-05-13 12:00:00,159.93,160.08,159.83,159.84,5440.0,157.4924,157.6401,157.3939,157.4038,5440.0
2024-05-13 12:05:00,159.88,159.88,159.6,159.71,4800.0,157.4432,157.4432,157.1674,157.2758,4800.0
2024-05-13 12:10:00,159.77,159.77,159.68,159.77,978.0,157.3348,157.3348,157.2462,157.3348,978.0
2024-05-13 12:15:00,159.74,159.85,159.72,159.85,1632.0,157.3053,157.4136,157.2856,157.4136,1632.0
2024-05-13 12:20:00,159.63,159.78,159.47,159.48,16404.0,157.197,157.3447,157.0394,157.0493,16404.0
2024-05-13 12:25:00,159.65,159.78,159.64,159.64,3400.0,157.2167,157.3447,157.2068,157.2068,3400.0
2024-05-13 12:30:00,159.79,159.82,159.13,159.13,13288.0,157.3545,157.3841,156.7046,156.7046,13288.0
2024-05-13 12:35:00,159.1,159.1,158.85,159.02,1600.0,156.675,156.675,156.4289,156.5963,1600.0
2024-05-13 12:40:00,158.87,159.01,158.75,158.83,5586.0,156.4486,156.5864,156.3304,156.4092,5586.0
2024-05-13 12:45:00,158.65,158.65,158.08,158.08,12972.0,156.2319,156.2319,155.6706,155.6706,12972.0
2024-05-13 12:50:00,158.08,158.24,157.73,157.79,12142.0,155.6706,155.8282,155.3259,155.385,12142.0
2024-05-13 12:55:00,157.94,157.94,157.74,157.76,3000.0,155.5327,155.5327,155.3358,155.3555,3000.0
2024-05-13 13:00:00,157.74,157.74,157.23,157.27,18600.0,155.3358,155.3358,154.8335,154.8729,18600.0
2024-05-13 13:05:00,157.29,157.35,156.94,157.24,8774.0,154.8926,154.9517,154.548,154.8434,8774.0
2024-05-13 13:10:00,157.24,157.46,157.1,157.46,1800.0,154.8434,155.06,154.7055,155.06,1800.0
2024-05-13 13:15:00,157.46,157.48,157.45,157.46,800.0,155.06,155.0797,155.0502,155.06,800.0
2024-05-13 13:20:00,157.6,157.7,157.53,157.54,4772.0,155.1979,155.2964,155.129,155.1388,4772.0
2024-05-13 13:25:00,157.37,157.41,157.27,157.37,4570.0,154.9714,155.0108,154.8729,154.9714,4570.0
2024-05-13 13:30:00,157.37,157.37,157.36,157.37,200.0,154.9714,154.9714,154.9616,154.9714,200.0
2024-05-13 13:35:00,157.37,157.53,157.37,157.44,5732.0,154.9714,155.129,154.9714,155.0403,5732.0
2024-05-13 13:40:00,157.44,157.45,157.35,157.36,2932.0,155.0403,155.0502,154.9517,154.9616,2932.0
2024-05-13 13:45:00,157.43,157.56,157.43,157.44,2396.0,155.0305,155.1585,155.0305,155.0403,2396.0
2024-05-13 13:50:00,157.53,157.81,157.43,157.75,33576.0,155.129,155.4047,155.0305,155.3456,33576.0
2024-05-13 13:55:00,157.74,157.82,157.64,157.74,4688.0,155.3358,155.4146,155.2373,155.3358,4688.0
2024-05-13 14:00:00,157.7,157.7,157.43,157.46,6574.0,155.2964,155.2964,155.0305,155.06,6574.0
2024-05-13 14:05:00,157.56,157.6,157.54,157.6,2466.0,155.1585,155.1979,155.1388,155.1979,2466.0
2024-05-13 14:10:00,157.6,157.75,157.58,157.75,5622.0,155.1979,155.3456,155.1782,155.3456,5622.0
2024-05-13 14:15:00,157.75,157.95,157.58,157.59,28206.0,155.3456,155.5426,155.1782,155.1881,28206.0
2024-05-13 14:20:00,157.47,157.59,157.18,157.18,4560.0,155.0699,155.1881,154.7843,154.7843,4560.0
2024-05-13 14:25:00,157.18,157.39,157.18,157.39,1618.0,154.7843,154.9911,154.7843,154.9911,1618.0
2024-05-13 14:30:00,157.4,157.74,157.4,157.74,5270.0,155.001,155.3358,155.001,155.3358,5270.0
2024-05-13 14:35:00,157.73,157.85,157.6,157.64,8526.0,155.3259,155.4441,155.1979,155.2373,8526.0
2024-05-13 14:40:00,157.54,157.56,157.5,157.5,1600.0,155.1388,155.1585,155.0994,155.0994,1600.0
2024-05-13 14:45:00,157.51,157.51,157.41,157.48,1200.0,155.1093,155.1093,155.0108,155.0797,1200.0
2024-05-13 14:50:00,157.37,157.38,157.16,157.19,2812.0,154.9714,154.9813,154.7646,154.7942,2812.0
2024-05-13 14:55:00,157.16,157.35,157.16,157.35,3044.0,154.7646,154.9517,154.7646,154.9517,3044.0
2024-05-13 15:00:00,157.35,157.41,157.28,157.4,1800.0,154.9517,155.0108,154.8828,155.001,1800.0
2024-05-13 15:05:00,157.53,157.53,157.38,157.41,6400.0,155.129,155.129,154.9813,155.0108,6400.0
2024-05-13 15:10:00,157.38,157.38,157.18,157.29,2832.0,154.9813,154.9813,154.7843,154.8926,2832.0
2024-05-13 15:15:00,157.18,157.33,157.18,157.33,2632.0,154.7843,154.932,154.7843,154.932,2632.0
2024-05-13 15:20:00,157.3,157.35,157.24,157.24,3590.0,154.9025,154.9517,154.8434,154.8434,3590.0
2024-05-13 15:25:00,157.27,157.35,157.21,157.28,3400.0,154.8729,154.9517,154.8139,154.8828,3400.0
2024-05-13 15:30:00,157.23,157.41,157.22,157.39,20634.0,154.8335,155.0108,154.8237,154.9911,20634.0
2024-05-13 15:35:00,157.46,157.47,157.01,157.32,24058.0,155.06,155.0699,154.6169,154.9222,24058.0
2024-05-13 15:40:00,157.41,157.45,157.36,157.44,2456.0,155.0108,155.0502,154.9616,155.0403,2456.0
2024-05-13 15:45:00,157.39,157.42,157.2,157.37,6060.0,154.9911,155.0207,154.804,154.9714,6060.0
2024-05-13 15:50:00,157.41,157.96,157.28,157.85,17692.0,155.0108,155.5524,154.8828,155.4441,17692.0
2024-05-13 15:55:00,157.88,157.99,157.65,157.68,48058.0,155.4736,155.582,155.2471,155.2767,48058.0
2024-05-14 09:30:00,157.5,159.04,157.43,157.75,33928.0,155.0994,156.616,155.0305,155.3456,33928.0
2024-05-14 09:35:00,157.62,157.74,157.28,157.63,4600.0,155.2176,155.3358,154.8828,155.2275,4600.0
2024-05-14 09:40:00,157.63,158.33,157.63,157.89,25726.0,155.2275,155.9168,155.2275,155.4835,25726.0
2024-05-14 09:45:00,157.97,158.5,157.97,158.05,14304.0,155.5623,156.0842,155.5623,155.6411,14304.0
2024-05-14 09:50:00,158.31,158.51,157.78,158.48,26302.0,155.8971,156.094,155.3752,156.0645,26302.0
2024-05-14 09:55:00,158.53,159.62,158.53,159.42,47400.0,156.1137,157.1871,156.1137,156.9902,47400.0
2024-05-14 10:00:00,159.2,160.04,159.19,159.91,30644.0,156.7735,157.6007,156.7637,157.4727,30644.0
2024-05-14 10:05:00,159.47,159.63,158.91,159.13,35188.0,157.0394,157.197,156.4879,156.7046,35188.0
2024-05-14 10:10:00,159.09,159.09,158.07,158.4,19584.0,156.6652,156.6652,155.6607,155.9857,19584.0
2024-05-14 10:15:00,158.5,158.56,158.14,158.25,19794.0,156.0842,156.1433,155.7297,155.838,19794.0
2024-05-14 10:20:00,158.09,158.66,157.72,158.49,7420.0,155.6804,156.2418,155.3161,156.0743,7420.0
2024-05-14 10:25:00,158.65,159.38,158.48,158.96,20592.0,156.2319,156.9508,156.0645,156.5372,20592.0
2024-05-14 10:30:00,159.08,159.18,158.74,158.74,3200.0,156.6554,156.7538,156.3205,156.3205,3200.0
2024-05-14 10:35:00,158.76,158.76,157.81,157.85,5246.0,156.3402,156.3402,155.4047,155.4441,5246.0
2024-05-14 10:40:00,157.88,158.36,157.71,158.36,6200.0,155.4736,155.9463,155.3062,155.9463,6200.0
2024-05-14 10:45:00,158.14,158.33,157.88,158.04,7662.0,155.7297,155.9168,155.4736,155.6312,7662.0
2024-05-14 10:50:00,157.85,157.95,157.85,157.95,5522.0,155.4441,155.5426,155.4441,155.5426,5522.0
2024-05-14 10:55:00,158.03,158.69,158.03,158.59,5000.0,155.6214,156.2713,155.6214,156.1728,5000.0
2024-05-14 11:00:00,158.83,159.21,158.82,159.21,3572.0,156.4092,156.7834,156.3993,156.7834,3572.0
2024-05-14 11:05:00,158.98,159.42,158.98,159.23,6390.0,156.5569,156.9902,156.5569,156.8031,6390.0
2024-05-14 11:10:00,159.1,159.19,158.79,158.88,6802.0,156.675,156.7637,156.3698,156.4584,6802.0
2024-05-14 11:15:00,158.96,159.1,158.82,158.86,2840.0,156.5372,156.675,156.3993,156.4387,2840.0
2024-05-14 11:20:00,158.94,159.11,158.77,158.96,7330.0,156.5175,156.6849,156.3501,156.5372,7330.0
2024-05-14 11:25:00,159.12,159.12,158.97,159.07,4784.0,156.6947,156.6947,156.547,156.6455,4784.0
2024-05-14 11:30:00,159.16,159.2,158.85,158.85,10954.0,156.7341,156.7735,156.4289,156.4289,10954.0
2024-05-14 11:35:00,158.77,158.8,158.56,158.8,1600.0,156.3501,156.3796,156.1433,156.3796,1600.0
2024-05-14 11:40:00,158.88,159.49,158.88,159.49,3050.0,156.4584,157.0591,156.4584,157.0591,3050.0
2024-05-14 11:45:00,159.45,159.49,158.95,159.07,7118.0,157.0197,157.0591,156.5273,156.6455,7118.0
2024-05-14 11:50:00,159.03,159.03,158.65,158.71,1800.0,156.6061,156.6061,156.2319,156.291,1800.0
2024-05-14 11:55:00,158.67,158.73,158.66,158.73,1228.0,156.2516,156.3107,156.2418,156.3107,1228.0
2024-05-14 12:00:00,158.67,158.9,158.58,158.9,2872.0,156.2516,156.4781,156.163,156.4781,2872.0
2024-05-14 12:05:00,158.88,159.03,158.88,158.93,800.0,156.4584,156.6061,156.4584,156.5076,800.0
2024-05-14 12:10:00,158.96,159.29,158.95,159.24,4600.0,156.5372,156.8622,156.5273,156.8129,4600.0
2024-05-14 12:15:00,159.1,159.23,159.05,159.23,1940.0,156.675,156.8031,156.6258,156.8031,1940.0
2024-05-14 12:20:00,159.04,159.06,158.8,159.06,4190.0,156.616,156.6357,156.3796,156.6357,4190.0
2024-05-14 12:25:00,159.13,159.15,158.8,158.92,9878.0,156.7046,156.7243,156.3796,156.4978,9878.0
2024-05-14 12:30:00,158.95,159.05,158.92,158.99,9596.0,156.5273,156.6258,156.4978,156.5667,9596.0
2024-05-14 12:35:00,159.0,159.13,158.79,158.79,4564.0,156.5766,156.7046,156.3698,156.3698,4564.0
2024-05-14 12:40:00,158.67,158.7,158.61,158.7,4796.0,156.2516,156.2811,156.1925,156.2811,4796.0
2024-05-14 12:45:00,158.84,158.84,158.84,158.84,282.0,156.419,156.419,156.419,156.419,282.0
2024-05-14 12:50:00,158.62,158.63,158.13,158.15,11580.0,156.2024,156.2122,155.7198,155.7395,11580.0
2024-05-14 12:55:00,158.26,158.45,158.26,158.42,5092.0,155.8479,156.035,155.8479,156.0054,5092.0
2024-05-14 13:00:00,158.51,158.58,158.35,158.56,11288.0,156.094,156.163,155.9365,156.1433,11288.0
2024-05-14 13:05:00,158.74,158.79,158.63,158.78,1526.0,156.3205,156.3698,156.2122,156.3599,1526.0
2024-05-14 13:10:00,158.68,158.68,158.56,158.63,3702.0,156.2614,156.2614,156.1433,156.2122,3702.0
2024-05-14 13:15:00,158.57,158.69,158.52,158.69,4596.0,156.1531,156.2713,156.1039,156.2713,4596.0
2024-05-14 13:20:00,158.82,159.13,158.82,159.07,5010.0,156.3993,156.7046,156.3993,156.6455,5010.0
2024-05-14 13:25:00,159.02,159.29,158.98,159.24,22808.0,156.5963,156.8622,156.5569,156.8129,22808.0
2024-05-14 13:30:00,159.27,159.3,159.05,159.05,7248.0,156.8425,156.872,156.6258,156.6258,7248.0
2024-05-14 13:35:00,159.02,159.05,158.87,158.87,3600.0,156.5963,156.6258,156.4486,156.4486,3600.0
2024-05-14 13:40:00,159.03,159.16,159.03,159.16,4138.0,156.6061,156.7341,156.6061,156.7341,4138.0
2024-05-14 13:45:00,159.04,159.13,159.0,159.09,2218.0,156.616,156.7046,156.5766,156.6652,2218.0
2024-05-14 13:50:00,159.09,159.13,159.0,159.13,5332.0,156.6652,156.7046,156.5766,156.7046,5332.0
2024-05-14 13:55:00,159.0,159.03,158.91,159.03,3038.0,156.5766,156.6061,156.4879,156.6061,3038.0
2024-05-14 14:00:00,159.0,159.0,158.89,158.96,2904.0,156.5766,156.5766,156.4682,156.5372,2904.0
2024-05-14 14:05:00,159.0,159.12,158.94,159.12,3788.0,156.5766,156.6947,156.5175,156.6947,3788.0
2024-05-14 14:10:00,159.1,159.29,159.04,159.27,22902.0,156.675,156.8622,156.616,156.8425,22902.0
2024-05-14 14:15:00,159.26,159.26,159.07,159.15,3282.0,156.8326,156.8326,156.6455,156.7243,3282.0
2024-05-14 14:20:00,159.16,159.24,158.81,158.81,5834.0,156.7341,156.8129,156.3895,156.3895,5834.0
2024-05-14 14:25:00,158.85,158.98,158.67,158.69,6176.0,156.4289,156.5569,156.2516,156.2713,6176.0
2024-05-14 14:30:00,158.73,158.73,158.52,158.56,8758.0,156.3107,156.3107,156.1039,156.1433,8758.0
2024-05-14 14:35:00,158.46,158.54,158.33,158.54,3238.0,156.0448,156.1236,155.9168,156.1236,3238.0
2024-05-14 14:40:00,158.7,158.85,158.63,158.78,3100.0,156.2811,156.4289,156.2122,156.3599,3100.0
2024-05-14 14:45:00,158.66,158.74,158.38,158.4,10814.0,156.2418,156.3205,155.966,155.9857,10814.0
2024-05-14 14:50:00,158.47,158.49,158.33,158.42,12814.0,156.0546,156.0743,155.9168,156.0054,12814.0
2024-05-14 14:55:00,158.43,158.63,158.34,158.63,5900.0,156.0153,156.2122,155.9266,156.2122,5900.0
2024-05-14 15:00:00,158.64,158.98,158.64,158.78,4100.0,156.2221,156.5569,156.2221,156.3599,4100.0
2024-05-14 15:05:00,158.66,158.66,158.57,158.58,3898.0,156.2418,156.2418,156.1531,156.163,3898.0
2024-05-14 15:10:00,158.46,158.57,158.46,158.57,2232.0,156.0448,156.1531,156.0448,156.1531,2232.0
2024-05-14 15:15:00,158.6,158.7,158.6,158.67,8374.0,156.1827,156.2811,156.1827,156.2516,8374.0
2024-05-14 15:20:00,158.6,158.95,158.57,158.93,23634.0,156.1827,156.5273,156.1531,156.5076,23634.0
2024-05-14 15:25:00,158.91,159.01,158.64,158.77,14626.0,156.4879,156.5864,156.2221,156.3501,14626.0
2024-05-14 15:30:00,158.85,159.08,158.85,159.01,5104.0,156.4289,156.6554,156.4289,156.5864,5104.0
2024-05-14 15:35:00,158.93,158.93,158.6,158.68,10284.0,156.5076,156.5076,156.1827,156.2614,10284.0
2024-05-14 15:40:00,158.6,159.0,158.5,159.0,15640.0,156.1827,156.5766,156.0842,156.5766,15640.0
2024-05-14 15:45:00,158.97,158.97,158.79,158.95,8530.0,156.547,156.547,156.3698,156.5273,8530.0
2024-05-14 15:50:00,158.97,159.21,158.54,158.81,27104.0,156.547,156.7834,156.1236,156.3895,27104.0
2024-05-14 15:55:00,158.82,159.07,158.54,158.66,77964.0,156.3993,156.6455,156.1236,156.2418,77964.0
2024-05-15 09:30:00,160.26,160.52,158.95,159.12,84056.0,157.8174,158.0734,156.5273,156.6947,84056.0
2024-05-15 09:35:00,159.12,160.07,158.83,159.4,97952.0,156.6947,157.6303,156.4092,156.9705,97952.0
2024-05-15 09:40:00,159.49,159.75,158.87,159.07,25074.0,157.0591,157.3151,156.4486,156.6455,25074.0
2024-05-15 09:45:00,159.13,159.13,158.69,158.71,13350.0,156.7046,156.7046,156.2713,156.291,13350.0
2024-05-15 09:50:00,158.8,158.82,158.06,158.82,5182.0,156.3796,156.3993,155.6509,156.3993,5182.0
2024-05-15 09:55:00,158.67,158.95,158.52,158.52,12048.0,156.2516,156.5273,156.1039,156.1039,12048.0
2024-05-15 10:00:00,158.72,159.01,158.46,159.01,8374.0,156.3008,156.5864,156.0448,156.5864,8374.0
2024-05-15 10:05:00,159.1,159.69,158.9,159.46,28500.0,156.675,157.2561,156.4781,157.0296,28500.0
2024-05-15 10:10:00,159.0,159.0,158.5,158.53,2570.0,156.5766,156.5766,156.0842,156.1137,2570.0
2024-05-15 10:15:00,158.53,158.85,158.22,158.47,7906.0,156.1137,156.4289,155.8085,156.0546,7906.0
2024-05-15 10:20:00,158.24,158.63,158.24,158.63,1040.0,155.8282,156.2122,155.8282,156.2122,1040.0
2024-05-15 10:25:00,158.48,158.96,158.27,158.96,3482.0,156.0645,156.5372,155.8577,156.5372,3482.0
2024-05-15 10:30:00,158.66,159.0,158.66,158.89,7834.0,156.2418,156.5766,156.2418,156.4682,7834.0
2024-05-15 10:35:00,159.01,159.54,159.01,159.51,17428.0,156.5864,157.1083,156.5864,157.0788,17428.0
2024-05-15 10:40:00,159.51,159.73,159.32,159.45,7722.0,157.0788,157.2954,156.8917,157.0197,7722.0
2024-05-15 10:45:00,159.46,159.46,159.33,159.41,3998.0,157.0296,157.0296,156.9015,156.9803,3998.0
2024-05-15 10:50:00,159.41,159.57,159.4,159.45,4972.0,156.9803,157.1379,156.9705,157.0197,4972.0
2024-05-15 10:55:00,159.48,159.58,159.44,159.5,16700.0,157.0493,157.1477,157.0099,157.069,16700.0
2024-05-15 11:00:00,159.5,159.95,159.45,159.48,48960.0,157.069,157.5121,157.0197,157.0493,48960.0
2024-05-15 11:05:00,159.49,159.69,159.49,159.69,1000.0,157.0591,157.2561,157.0591,157.2561,1000.0
2024-05-15 11:10:00,159.71,159.97,159.57,159.97,51974.0,157.2758,157.5318,157.1379,157.5318,51974.0
2024-05-15 11:15:00,159.88,159.9,159.47,159.5,12670.0,157.4432,157.4629,157.0394,157.069,12670.0
2024-05-15 11:20:00,159.47,159.63,159.28,159.41,7172.0,157.0394,157.197,156.8523,156.9803,7172.0
2024-05-15 11:25:00,159.5,159.5,159.44,159.44,2000.0,157.069,157.069,157.0099,157.0099,2000.0
2024-05-15 11:30:00,159.47,159.6,159.47,159.57,3204.0,157.0394,157.1674,157.0394,157.1379,3204.0
2024-05-15 11:35:00,159.65,159.93,159.65,159.88,3490.0,157.2167,157.4924,157.2167,157.4432,3490.0
2024-05-15 11:40:00,159.84,160.03,159.84,160.03,16602.0,157.4038,157.5909,157.4038,157.5909,16602.0
2024-05-15 11:45:00,160.07,160.25,159.99,160.23,23744.0,157.6303,157.8075,157.5515,157.7878,23744.0
2024-05-15 11:50:00,160.25,160.5,160.18,160.48,8968.0,157.8075,158.0537,157.7386,158.034,8968.0
2024-05-15 11:55:00,160.43,160.5,160.18,160.23,11600.0,157.9848,158.0537,157.7386,157.7878,11600.0
2024-05-15 12:00:00,160.23,160.23,159.71,159.74,20552.0,157.7878,157.7878,157.2758,157.3053,20552.0
2024-05-15 12:05:00,159.74,159.88,159.67,159.67,12796.0,157.3053,157.4432,157.2364,157.2364,12796.0
2024-05-15 12:10:00,159.75,159.8,159.63,159.68,15178.0,157.3151,157.3644,157.197,157.2462,15178.0
2024-05-15 12:15:00,159.67,159.71,159.48,159.49,6306.0,157.2364,157.2758,157.0493,157.0591,6306.0
2024-05-15 12:20:00,159.48,159.48,159.34,159.44,5392.0,157.0493,157.0493,156.9114,157.0099,5392.0
2024-05-15 12:25:00,159.44,159.45,159.34,159.34,6086.0,157.0099,157.0197,156.9114,156.9114,6086.0
2024-05-15 12:30:00,159.38,159.47,159.3,159.33,8800.0,156.9508,157.0394,156.872,156.9015,8800.0
2024-05-15 12:35:00,159.4,159.4,159.25,159.35,4422.0,156.9705,156.9705,156.8228,156.9212,4422.0
2024-05-15 12:40:00,159.33,159.33,159.14,159.14,2600.0,156.9015,156.9015,156.7144,156.7144,2600.0
2024-05-15 12:45:00,159.13,159.13,158.96,158.97,9844.0,156.7046,156.7046,156.5372,156.547,9844.0
2024-05-15 12:50:00,159.0,159.13,158.87,159.08,5788.0,156.5766,156.7046,156.4486,156.6554,5788.0
2024-05-15 12:55:00,159.0,159.06,158.99,159.06,800.0,156.5766,156.6357,156.5667,156.6357,800.0
2024-05-15 13:00:00,159.03,159.11,159.0,159.07,3200.0,156.6061,156.6849,156.5766,156.6455,3200.0
2024-05-15 13:05:00,159.15,159.2,158.9,158.9,4744.0,156.7243,156.7735,156.4781,156.4781,4744.0
2024-05-15 13:10:00,158.97,159.01,158.89,158.89,1400.0,156.547,156.5864,156.4682,156.4682,1400.0
2024-05-15 13:15:00,158.93,158.93,158.63,158.63,4200.0,156.5076,156.5076,156.2122,156.2122,4200.0
2024-05-15 13:20:00,158.64,158.88,158.64,158.85,1964.0,156.2221,156.4584,156.2221,156.4289,1964.0
2024-05-15 13:25:00,158.92,159.03,158.87,159.02,8136.0,156.4978,156.6061,156.4486,156.5963,8136.0
2024-05-15 13:30:00,158.98,159.15,158.98,159.15,2000.0,156.5569,156.7243,156.5569,156.7243,2000.0
2024-05-15 13:35:00,159.25,159.47,159.22,159.47,1400.0,156.8228,157.0394,156.7932,157.0394,1400.0
2024-05-15 13:40:00,159.45,159.54,159.39,159.39,8000.0,157.0197,157.1083,156.9606,156.9606,8000.0
2024-05-15 13:45:00,159.6,159.67,159.55,159.65,1600.0,157.1674,157.2364,157.1182,157.2167,1600.0
2024-05-15 13:50:00,159.85,160.0,159.8,159.97,7762.0,157.4136,157.5613,157.3644,157.5318,7762.0
2024-05-15 13:55:00,159.97,159.97,159.63,159.88,10336.0,157.5318,157.5318,157.197,157.4432,10336.0
2024-05-15 14:00:00,159.81,159.81,159.63,159.69,7010.0,157.3742,157.3742,157.197,157.2561,7010.0
2024-05-15 14:05:00,159.7,159.93,159.7,159.92,5000.0,157.2659,157.4924,157.2659,157.4825,5000.0
2024-05-15 14:10:00,159.83,159.89,159.79,159.89,3600.0,157.3939,157.453,157.3545,157.453,3600.0
2024-05-15 14:15:00,159.8,159.81,159.46,159.6,6522.0,157.3644,157.3742,157.0296,157.1674,6522.0
2024-05-15 14:20:00,159.65,159.69,159.48,159.69,6014.0,157.2167,157.2561,157.0493,157.2561,6014.0
2024-05-15 14:25:00,159.52,159.75,159.32,159.45,6820.0,157.0886,157.3151,156.8917,157.0197,6820.0
2024-05-15 14:30:00,159.45,159.58,159.45,159.45,7436.0,157.0197,157.1477,157.0197,157.0197,7436.0
2024-05-15 14:35:00,159.33,159.65,159.33,159.65,6648.0,156.9015,157.2167,156.9015,157.2167,6648.0
2024-05-15 14:40:00,159.6,159.6,159.43,159.46,2306.0,157.1674,157.1674,157.0,157.0296,2306.0
2024-05-15 14:45:00,159.48,159.48,159.29,159.37,3598.0,157.0493,157.0493,156.8622,156.9409,3598.0
2024-05-15 14:50:00,159.35,159.37,159.16,159.25,8826.0,156.9212,156.9409,156.7341,156.8228,8826.0
2024-05-15 14:55:00,159.23,159.25,159.02,159.23,5558.0,156.8031,156.8228,156.5963,156.8031,5558.0
2024-05-15 15:00:00,159.12,159.17,158.92,158.95,7458.0,156.6947,156.744,156.4978,156.5273,7458.0
2024-05-15 15:05:00,158.9,159.29,158.84,159.14,6114.0,156.4781,156.8622,156.419,156.7144,6114.0
2024-05-15 15:10:00,159.23,159.38,159.21,159.29,3956.0,156.8031,156.9508,156.7834,156.8622,3956.0
2024-05-15 15:15:00,159.29,159.29,159.06,159.07,12796.0,156.8622,156.8622,156.6357,156.6455,12796.0
2024-05-15 15:20:00,159.02,159.5,158.91,159.44,12784.0,156.5963,157.069,156.4879,157.0099,12784.0
2024-05-15 15:25:00,159.44,159.49,159.28,159.49,5660.0,157.0099,157.0591,156.8523,157.0591,5660.0
2024-05-15 15:30:00,159.34,159.5,159.34,159.45,7890.0,156.9114,157.069,156.9114,157.0197,7890.0
2024-05-15 15:35:00,159.5,159.75,159.5,159.58,34652.0,157.069,157.3151,157.069,157.1477,34652.0
2024-05-15 15:40:00,159.58,160.04,159.45,159.86,21538.0,157.1477,157.6007,157.0197,157.4235,21538.0
2024-05-15 15:45:00,159.91,159.92,159.66,159.74,13768.0,157.4727,157.4825,157.2265,157.3053,13768.0
2024-05-15 15:50:00,159.8,160.58,159.78,160.53,21336.0,157.3644,158.1325,157.3447,158.0833,21336.0
2024-05-15 15:55:00,160.59,160.59,159.75,160.03,156774.0,158.1423,158.1423,157.3151,157.5909,156774.0
2024-05-16 09:30:00,159.08,160.0,159.08,159.35,19258.0,156.6554,157.5613,156.6554,156.9212,19258.0
2024-05-16 09:35:00,159.64,159.64,159.1,159.15,4800.0,157.2068,157.2068,156.675,156.7243,4800.0
2024-05-16 09:40:00,158.91,159.56,158.91,159.41,8464.0,156.4879,157.128,156.4879,156.9803,8464.0
2024-05-16 09:45:00,159.2,159.2,159.14,159.14,1088.0,156.7735,156.7735,156.7144,156.7144,1088.0
2024-05-16 09:50:00,159.34,159.34,158.85,158.92,6440.0,156.9114,156.9114,156.4289,156.4978,6440.0
2024-05-16 09:55:00,158.95,159.29,158.78,159.25,7950.0,156.5273,156.8622,156.3599,156.8228,7950.0
2024-05-16 10:00:00,159.25,159.25,158.67,158.67,4906.0,156.8228,156.8228,156.2516,156.2516,4906.0
2024-05-16 10:05:00,158.71,158.76,158.57,158.72,2478.0,156.291,156.3402,156.1531,156.3008,2478.0
2024-05-16 10:10:00,158.73,158.85,158.73,158.81,600.0,156.3107,156.4289,156.3107,156.3895,600.0
2024-05-16 10:15:00,158.96,159.21,158.96,159.04,858.0,156.5372,156.7834,156.5372,156.616,858.0
2024-05-16 10:20:00,159.21,159.21,158.71,158.71,12720.0,156.7834,156.7834,156.291,156.291,12720.0
2024-05-16 10:25:00,158.76,158.98,158.63,158.64,5884.0,156.3402,156.5569,156.2122,156.2221,5884.0
2024-05-16 10:30:00,158.66,158.66,158.26,158.26,1800.0,156.2418,156.2418,155.8479,155.8479,1800.0
2024-05-16 10:35:00,158.26,158.42,157.87,158.42,5800.0,155.8479,156.0054,155.4638,156.0054,5800.0
2024-05-16 10:40:00,158.47,158.59,158.41,158.48,2620.0,156.0546,156.1728,155.9956,156.0645,2620.0
2024-05-16 10:45:00,158.57,158.7,158.51,158.62,11824.0,156.1531,156.2811,156.094,156.2024,11824.0
2024-05-16 10:50:00,158.65,158.71,158.54,158.65,2200.0,156.2319,156.291,156.1236,156.2319,2200.0
2024-05-16 10:55:00,158.68,159.05,158.65,158.91,6272.0,156.2614,156.6258,156.2319,156.4879,6272.0
2024-05-16 11:00:00,158.95,158.97,158.74,158.77,7062.0,156.5273,156.547,156.3205,156.3501,7062.0
2024-05-16 11:05:00,158.83,158.83,158.58,158.73,3618.0,156.4092,156.4092,156.163,156.3107,3618.0
2024-05-16 11:10:00,158.6,158.62,158.3,158.3,5348.0,156.1827,156.2024,155.8872,155.8872,5348.0
2024-05-16 11:15:00,158.24,158.55,158.19,158.55,3006.0,155.8282,156.1334,155.7789,156.1334,3006.0
2024-05-16 11:20:00,158.45,158.6,158.45,158.6,3500.0,156.035,156.1827,156.035,156.1827,3500.0
2024-05-16 11:25:00,158.64,158.64,158.51,158.6,5000.0,156.2221,156.2221,156.094,156.1827,5000.0
2024-05-16 11:30:00,158.55,158.61,158.55,158.6,600.0,156.1334,156.1925,156.1334,156.1827,600.0
2024-05-16 11:35:00,158.52,158.56,158.36,158.37,4000.0,156.1039,156.1433,155.9463,155.9562,4000.0
2024-05-16 11:40:00,158.32,158.41,158.29,158.41,2800.0,155.9069,155.9956,155.8774,155.9956,2800.0
2024-05-16 11:45:00,158.43,158.43,158.24,158.24,4112.0,156.0153,156.0153,155.8282,155.8282,4112.0
2024-05-16 11:50:00,158.25,158.25,158.1,158.17,4334.0,155.838,155.838,155.6903,155.7592,4334.0
2024-05-16 11:55:00,158.27,158.28,158.25,158.28,800.0,155.8577,155.8675,155.838,155.8675,800.0
2024-05-16 12:00:00,158.19,158.24,158.05,158.21,4728.0,155.7789,155.8282,155.6411,155.7986,4728.0
2024-05-16 12:05:00,158.19,158.22,158.19,158.22,640.0,155.7789,155.8085,155.7789,155.8085,640.0
2024-05-16 12:10:00,158.29,158.3,157.91,157.91,5312.0,155.8774,155.8872,155.5032,155.5032,5312.0
2024-05-16 12:15:00,157.87,157.88,157.72,157.82,3022.0,155.4638,155.4736,155.3161,155.4146,3022.0
2024-05-16 12:20:00,157.81,157.97,157.81,157.94,2598.0,155.4047,155.5623,155.4047,155.5327,2598.0
2024-05-16 12:25:00,157.95,158.1,157.82,157.82,5030.0,155.5426,155.6903,155.4146,155.4146,5030.0
2024-05-16 12:30:00,157.79,158.15,157.79,158.15,12664.0,155.385,155.7395,155.385,155.7395,12664.0
2024-05-16 12:35:00,158.08,158.39,158.07,158.39,7748.0,155.6706,155.9759,155.6607,155.9759,7748.0
2024-05-16 12:40:00,158.31,158.51,158.3,158.5,2000.0,155.8971,156.094,155.8872,156.0842,2000.0
2024-05-16 12:45:00,158.5,158.52,158.32,158.37,6076.0,156.0842,156.1039,155.9069,155.9562,6076.0
2024-05-16 12:50:00,158.28,158.4,158.28,158.36,804.0,155.8675,155.9857,155.8675,155.9463,804.0
2024-05-16 12:55:00,158.47,158.47,158.22,158.22,2200.0,156.0546,156.0546,155.8085,155.8085,2200.0
2024-05-16 13:00:00,158.22,158.22,158.18,158.18,400.0,155.8085,155.8085,155.7691,155.7691,400.0
2024-05-16 13:05:00,158.12,158.18,157.91,157.94,5602.0,155.71,155.7691,155.5032,155.5327,5602.0
2024-05-16 13:10:00,157.95,158.04,157.89,158.01,2002.0,155.5426,155.6312,155.4835,155.6017,2002.0
2024-05-16 13:15:00,157.99,157.99,157.99,157.99,200.0,155.582,155.582,155.582,155.582,200.0
2024-05-16 13:20:00,157.92,157.92,157.56,157.72,4800.0,155.513,155.513,155.1585,155.3161,4800.0
2024-05-16 13:25:00,157.58,157.64,157.41,157.64,4890.0,155.1782,155.2373,155.0108,155.2373,4890.0
2024-05-16 13:30:00,157.43,157.43,157.34,157.41,4302.0,155.0305,155.0305,154.9419,155.0108,4302.0
2024-05-16 13:35:00,157.41,157.46,157.29,157.3,3702.0,155.0108,155.06,154.8926,154.9025,3702.0
2024-05-16 13:40:00,157.27,157.27,157.12,157.17,4050.0,154.8729,154.8729,154.7252,154.7745,4050.0
2024-05-16 13:45:00,157.16,157.16,157.03,157.06,4222.0,154.7646,154.7646,154.6366,154.6661,4222.0
2024-05-16 13:50:00,157.08,157.37,157.05,157.37,4196.0,154.6858,154.9714,154.6563,154.9714,4196.0
2024-05-16 13:55:00,157.29,157.29,157.22,157.29,3406.0,154.8926,154.8926,154.8237,154.8926,3406.0
2024-05-16 14:00:00,157.29,157.35,157.26,157.35,2924.0,154.8926,154.9517,154.8631,154.9517,2924.0
2024-05-16 14:05:00,157.25,157.36,157.1,157.36,7044.0,154.8532,154.9616,154.7055,154.9616,7044.0
2024-05-16 14:10:00,157.35,157.36,157.12,157.15,4532.0,154.9517,154.9616,154.7252,154.7548,4532.0
2024-05-16 14:15:00,157.14,157.14,156.96,157.09,6734.0,154.7449,154.7449,154.5677,154.6957,6734.0
2024-05-16 14:20:00,157.1,157.47,157.1,157.31,4286.0,154.7055,155.0699,154.7055,154.9123,4286.0
2024-05-16 14:25:00,157.3,157.32,156.98,157.0,4828.0,154.9025,154.9222,154.5874,154.6071,4828.0
2024-05-16 14:30:00,157.0,157.17,157.0,157.14,4300.0,154.6071,154.7745,154.6071,154.7449,4300.0
2024-05-16 14:35:00,157.18,157.35,157.15,157.31,2962.0,154.7843,154.9517,154.7548,154.9123,2962.0
2024-05-16 14:40:00,157.35,157.58,157.35,157.47,5158.0,154.9517,155.1782,154.9517,155.0699,5158.0
2024-05-16 14:45:00,157.45,157.54,157.43,157.53,4830.0,155.0502,155.1388,155.0305,155.129,4830.0
2024-05-16 14:50:00,157.55,157.77,157.48,157.74,6722.0,155.1487,155.3653,155.0797,155.3358,6722.0
2024-05-16 14:55:00,157.76,158.1,157.69,157.87,21180.0,155.3555,155.6903,155.2865,155.4638,21180.0
2024-05-16 15:00:00,157.93,157.93,157.77,157.81,7242.0,155.5229,155.5229,155.3653,155.4047,7242.0
2024-05-16 15:05:00,157.84,157.87,157.7,157.79,13298.0,155.4343,155.4638,155.2964,155.385,13298.0
2024-05-16 15:10:00,157.76,157.86,157.75,157.81,10498.0,155.3555,155.4539,155.3456,155.4047,10498.0
2024-05-16 15:15:00,157.82,157.82,157.7,157.76,5474.0,155.4146,155.4146,155.2964,155.3555,5474.0
2024-05-16 15:20:00,157.75,157.78,157.62,157.62,3010.0,155.3456,155.3752,155.2176,155.2176,3010.0
2024-05-16 15:25:00,157.62,157.78,157.6,157.63,10962.0,155.2176,155.3752,155.1979,155.2275,10962.0
2024-05-16 15:30:00,157.62,157.62,157.37,157.49,13020.0,155.2176,155.2176,154.9714,155.0896,13020.0
2024-05-16 15:35:00,157.54,157.54,157.32,157.39,7044.0,155.1388,155.1388,154.9222,154.9911,7044.0
2024-05-16 15:40:00,157.4,157.5,157.39,157.44,4318.0,155.001,155.0994,154.9911,155.0403,4318.0
2024-05-16 15:45:00,157.41,157.41,157.21,157.37,20858.0,155.0108,155.0108,154.8139,154.9714,20858.0
2024-05-16 15:50:00,157.38,157.54,157.14,157.54,17266.0,154.9813,155.1388,154.7449,155.1388,17266.0
2024-05-16 15:55:00,157.46,157.46,156.52,156.7,79116.0,155.06,155.06,154.1344,154.3116,79116.0
2024-05-17 09:30:00,157.1,157.5,155.95,156.44,21956.0,154.7055,155.0994,153.5731,154.0556,21956.0
2024-05-17 09:35:00,156.02,156.7,156.0,156.7,8800.0,153.642,154.3116,153.6223,154.3116,8800.0
2024-05-17 09:40:00,156.7,156.7,156.2,156.2,22904.0,154.3116,154.3116,153.8192,153.8192,22904.0
2024-05-17 09:45:00,156.52,156.82,156.39,156.66,18860.0,154.1344,154.4298,154.0064,154.2722,18860.0
2024-05-17 09:50:00,156.89,156.93,156.63,156.63,43066.0,154.4987,154.5381,154.2427,154.2427,43066.0
2024-05-17 09:55:00,156.56,156.64,156.24,156.64,46778.0,154.1738,154.2525,153.8586,154.2525,46778.0
2024-05-17 10:00:00,156.54,156.54,156.39,156.39,2718.0,154.1541,154.1541,154.0064,154.0064,2718.0
2024-05-17 10:05:00,156.3,156.4,155.65,155.67,11846.0,153.9177,154.0162,153.2776,153.2973,11846.0
2024-05-17 10:10:00,155.56,156.0,155.22,155.85,10266.0,153.189,153.6223,152.8542,153.4746,10266.0
2024-05-17 10:15:00,155.98,156.09,155.85,155.97,3486.0,153.6026,153.7109,153.4746,153.5928,3486.0
2024-05-17 10:20:00,155.97,156.17,155.97,156.1,20658.0,153.5928,153.7897,153.5928,153.7208,20658.0
2024-05-17 10:25:00,156.13,156.75,156.12,156.73,13900.0,153.7503,154.3609,153.7405,154.3412,13900.0
2024-05-17 10:30:00,156.69,156.97,156.52,156.97,8238.0,154.3018,154.5775,154.1344,154.5775,8238.0
2024-05-17 10:35:00,156.97,157.02,156.54,156.59,21284.0,154.5775,154.6268,154.1541,154.2033,21284.0
2024-05-17 10:40:00,156.59,156.59,156.4,156.43,13114.0,154.2033,154.2033,154.0162,154.0457,13114.0
2024-05-17 10:45:00,156.48,156.58,156.28,156.28,15170.0,154.095,154.1935,153.898,153.898,15170.0
2024-05-17 10:50:00,156.25,156.52,156.21,156.31,12684.0,153.8685,154.1344,153.8291,153.9276,12684.0
2024-05-17 10:55:00,156.37,156.38,155.95,156.04,37990.0,153.9867,153.9965,153.5731,153.6617,37990.0
2024-05-17 11:00:00,156.03,156.15,155.88,155.88,14558.0,153.6518,153.77,153.5041,153.5041,14558.0
2024-05-17 11:05:00,155.78,155.78,155.51,155.73,3640.0,153.4056,153.4056,153.1398,153.3564,3640.0
2024-05-17 11:10:00,155.65,155.73,155.52,155.73,3564.0,153.2776,153.3564,153.1496,153.3564,3564.0
2024-05-17 11:15:00,155.66,156.01,155.54,156.01,6720.0,153.2875,153.6321,153.1693,153.6321,6720.0
2024-05-17 11:20:00,156.08,156.08,155.79,155.87,5092.0,153.7011,153.7011,153.4155,153.4943,5092.0
2024-05-17 11:25:00,155.78,155.96,155.71,155.73,7298.0,153.4056,153.5829,153.3367,153.3564,7298.0
2024-05-17 11:30:00,155.64,155.95,155.62,155.95,5400.0,153.2678,153.5731,153.2481,153.5731,5400.0
2024-05-17 11:35:00,155.88,155.88,155.56,155.66,3636.0,153.5041,153.5041,153.189,153.2875,3636.0
2024-05-17 11:40:00,155.59,155.73,155.54,155.66,4096.0,153.2185,153.3564,153.1693,153.2875,4096.0
2024-05-17 11:45:00,155.72,155.73,155.27,155.34,7022.0,153.3466,153.3564,152.9034,152.9724,7022.0
2024-05-17 11:50:00,155.35,155.45,155.21,155.21,4000.0,152.9822,153.0807,152.8443,152.8443,4000.0
2024-05-17 11:55:00,155.19,155.58,155.19,155.49,3620.0,152.8246,153.2087,152.8246,153.1201,3620.0
2024-05-17 12:00:00,155.71,155.83,155.7,155.83,1332.0,153.3367,153.4549,153.3269,153.4549,1332.0
2024-05-17 12:05:00,155.74,156.02,155.74,155.88,8400.0,153.3663,153.642,153.3663,153.5041,8400.0
2024-05-17 12:10:00,155.94,155.94,155.47,155.72,15544.0,153.5632,153.5632,153.1004,153.3466,15544.0
2024-05-17 12:15:00,155.82,155.82,155.49,155.55,4968.0,153.445,153.445,153.1201,153.1792,4968.0
2024-05-17 12:20:00,155.43,155.5,155.23,155.25,8270.0,153.061,153.1299,152.864,152.8837,8270.0
2024-05-17 12:25:00,155.24,155.24,154.99,155.04,4818.0,152.8739,152.8739,152.6277,152.6769,4818.0
2024-05-17 12:30:00,155.02,155.17,155.0,155.1,2488.0,152.6572,152.8049,152.6375,152.736,2488.0
2024-05-17 12:35:00,155.19,155.34,155.09,155.11,6822.0,152.8246,152.9724,152.7262,152.7459,6822.0
2024-05-17 12:40:00,155.1,155.1,154.9,154.9,5014.0,152.736,152.736,152.5391,152.5391,5014.0
2024-05-17 12:45:00,155.0,155.01,154.87,154.93,3164.0,152.6375,152.6474,152.5095,152.5686,3164.0
2024-05-17 12:50:00,155.02,155.04,154.98,155.04,832.0,152.6572,152.6769,152.6178,152.6769,832.0
2024-05-17 12:55:00,155.02,155.06,154.84,154.9,9368.0,152.6572,152.6966,152.48,152.5391,9368.0
2024-05-17 13:00:00,154.95,155.0,154.9,154.93,3000.0,152.5883,152.6375,152.5391,152.5686,3000.0
2024-05-17 13:05:00,154.88,155.0,154.85,154.91,3380.0,152.5194,152.6375,152.4898,152.5489,3380.0
2024-05-17 13:10:00,154.87,154.88,154.65,154.65,1958.0,152.5095,152.5194,152.2929,152.2929,1958.0
2024-05-17 13:15:00,154.65,154.75,154.52,154.71,3948.0,152.2929,152.3913,152.1649,152.352,3948.0
2024-05-17 13:20:00,154.83,154.83,154.72,154.8,1400.0,152.4701,152.4701,152.3618,152.4406,1400.0
2024-05-17 13:25:00,154.83,154.86,154.79,154.84,1622.0,152.4701,152.4997,152.4307,152.48,1622.0
2024-05-17 13:30:00,154.84,154.88,154.79,154.8,600.0,152.48,152.5194,152.4307,152.4406,600.0
2024-05-17 13:35:00,154.87,154.88,154.6,154.76,6788.0,152.5095,152.5194,152.2436,152.4012,6788.0
2024-05-17 13:40:00,154.75,154.79,154.67,154.7,2214.0,152.3913,152.4307,152.3126,152.3421,2214.0
2024-05-17 13:45:00,154.71,154.71,154.58,154.64,2584.0,152.352,152.352,152.2239,152.283,2584.0
2024-05-17 13:50:00,154.59,154.82,154.59,154.76,5060.0,152.2338,152.4603,152.2338,152.4012,5060.0
2024-05-17 13:55:00,154.7,154.73,154.59,154.73,4566.0,152.3421,152.3717,152.2338,152.3717,4566.0
2024-05-17 14:00:00,154.81,155.04,154.7,154.71,15062.0,152.4504,152.6769,152.3421,152.352,15062.0
2024-05-17 14:05:00,154.82,154.88,154.64,154.67,5878.0,152.4603,152.5194,152.283,152.3126,5878.0
2024-05-17 14:10:00,154.68,154.82,154.6,154.6,7688.0,152.3224,152.4603,152.2436,152.2436,7688.0
2024-05-17 14:15:00,154.59,154.62,154.39,154.39,4686.0,152.2338,152.2633,152.0368,152.0368,4686.0
2024-05-17 14:20:00,154.56,154.56,154.24,154.24,4800.0,152.2042,152.2042,151.8891,151.8891,4800.0
2024-05-17 14:25:00,154.37,154.49,154.27,154.38,1746.0,152.0171,152.1353,151.9187,152.027,1746.0
2024-05-17 14:30:00,154.5,154.58,154.37,154.38,7226.0,152.1452,152.2239,152.0171,152.027,7226.0
2024-05-17 14:35:00,154.32,154.5,154.32,154.5,4802.0,151.9679,152.1452,151.9679,152.1452,4802.0
2024-05-17 14:40:00,154.49,154.49,154.27,154.35,4144.0,152.1353,152.1353,151.9187,151.9974,4144.0
2024-05-17 14:45:00,154.28,154.37,153.5,154.26,46692.0,151.9285,152.0171,151.1604,151.9088,46692.0
2024-05-17 14:50:00,154.24,154.64,154.24,154.64,3400.0,151.8891,152.283,151.8891,152.283,3400.0
2024-05-17 14:55:00,154.7,155.05,154.7,154.84,3844.0,152.3421,152.6868,152.3421,152.48,3844.0
2024-05-17 15:00:00,154.92,154.92,154.64,154.72,4968.0,152.5588,152.5588,152.283,152.3618,4968.0
2024-05-17 15:05:00,154.64,154.68,154.54,154.66,2800.0,152.283,152.3224,152.1845,152.3027,2800.0
2024-05-17 15:10:00,154.69,154.83,154.56,154.56,1800.0,152.3323,152.4701,152.2042,152.2042,1800.0
2024-05-17 15:15:00,154.65,154.95,154.65,154.95,3200.0,152.2929,152.5883,152.2929,152.5883,3200.0
2024-05-17 15:20:00,154.88,154.98,154.7,154.87,10324.0,152.5194,152.6178,152.3421,152.5095,10324.0
2024-05-17 15:25:00,154.83,154.95,154.76,154.85,7144.0,152.4701,152.5883,152.4012,152.4898,7144.0
2024-05-17 15:30:00,154.84,154.86,154.56,154.71,7600.0,152.48,152.4997,152.2042,152.352,7600.0
2024-05-17 15:35:00,154.81,155.04,154.77,155.04,11134.0,152.4504,152.6769,152.411,152.6769,11134.0
2024-05-17 15:40:00,155.0,155.22,154.78,154.78,9348.0,152.6375,152.8542,152.4209,152.4209,9348.0
2024-05-17 15:45:00,154.79,154.82,154.63,154.68,7494.0,152.4307,152.4603,152.2732,152.3224,7494.0
2024-05-17 15:50:00,154.66,154.99,154.52,154.89,25388.0,152.3027,152.6277,152.1649,152.5292,25388.0
2024-05-17 15:55:00,154.88,154.92,154.6,154.67,127688.0,152.5194,152.5588,152.2436,152.3126,127688.0
2024-05-20 09:30:00,154.96,155.72,154.82,155.6,54518.0,152.5981,153.3466,152.4603,153.2284,54518.0
2024-05-20 09:35:00,155.78,155.95,155.32,155.32,18880.0,153.4056,153.5731,152.9527,152.9527,18880.0
2024-05-20 09:40:00,155.59,155.74,155.31,155.72,38724.0,153.2185,153.3663,152.9428,153.3466,38724.0
2024-05-20 09:45:00,155.9,155.9,155.68,155.72,21422.0,153.5238,153.5238,153.3072,153.3466,21422.0
2024-05-20 09:50:00,155.72,156.47,155.69,156.25,53156.0,153.3466,154.0851,153.317,153.8685,53156.0
2024-05-20 09:55:00,156.17,156.6,156.17,156.3,13030.0,153.7897,154.2132,153.7897,153.9177,13030.0
2024-05-20 10:00:00,156.28,156.67,156.28,156.67,3018.0,153.898,154.2821,153.898,154.2821,3018.0
2024-05-20 10:05:00,156.59,156.7,156.44,156.58,11010.0,154.2033,154.3116,154.0556,154.1935,11010.0
2024-05-20 10:10:00,156.57,156.93,156.52,156.53,119774.0,154.1836,154.5381,154.1344,154.1442,119774.0
2024-05-20 10:15:00,156.64,156.65,156.35,156.43,19436.0,154.2525,154.2624,153.967,154.0457,19436.0
2024-05-20 10:20:00,156.5,156.5,155.6,155.84,37620.0,154.1147,154.1147,153.2284,153.4647,37620.0
2024-05-20 10:25:00,155.82,155.82,155.57,155.59,7080.0,153.445,153.445,153.1989,153.2185,7080.0
2024-05-20 10:30:00,155.56,155.7,155.22,155.69,48986.0,153.189,153.3269,152.8542,153.317,48986.0
2024-05-20 10:35:00,155.68,155.99,155.6,155.99,9154.0,153.3072,153.6124,153.2284,153.6124,9154.0
2024-05-20 10:40:00,156.06,156.2,155.74,155.83,21242.0,153.6814,153.8192,153.3663,153.4549,21242.0
2024-05-20 10:45:00,155.83,156.38,155.61,156.22,66520.0,153.4549,153.9965,153.2382,153.8389,66520.0
2024-05-20 10:50:00,156.23,156.25,155.9,156.03,8042.0,153.8488,153.8685,153.5238,153.6518,8042.0
2024-05-20 10:55:00,155.93,156.44,155.84,156.28,35998.0,153.5534,154.0556,153.4647,153.898,35998.0
2024-05-20 11:00:00,156.28,156.45,156.17,156.31,16172.0,153.898,154.0654,153.7897,153.9276,16172.0
2024-05-20 11:05:00,156.33,156.44,156.33,156.34,4904.0,153.9473,154.0556,153.9473,153.9571,4904.0
2024-05-20 11:10:00,156.39,156.5,156.28,156.38,29394.0,154.0064,154.1147,153.898,153.9965,29394.0
2024-05-20 11:15:00,156.36,156.38,156.06,156.11,17706.0,153.9768,153.9965,153.6814,153.7306,17706.0
2024-05-20 11:20:00,156.14,156.17,155.98,156.08,13148.0,153.7602,153.7897,153.6026,153.7011,13148.0
2024-05-20 11:25:00,156.14,156.15,156.13,156.14,2310.0,153.7602,153.77,153.7503,153.7602,2310.0
2024-05-20 11:30:00,156.13,156.33,156.09,156.2,20256.0,153.7503,153.9473,153.7109,153.8192,20256.0
2024-05-20 11:35:00,156.27,156.4,156.22,156.25,18832.0,153.8882,154.0162,153.8389,153.8685,18832.0
2024-05-20 11:40:00,156.19,156.33,156.14,156.28,5000.0,153.8094,153.9473,153.7602,153.898,5000.0
2024-05-20 11:45:00,156.25,156.29,156.18,156.29,5758.0,153.8685,153.9079,153.7996,153.9079,5758.0
2024-05-20 11:50:00,156.24,156.32,156.0,156.08,13554.0,153.8586,153.9374,153.6223,153.7011,13554.0
2024-05-20 11:55:00,156.12,156.12,156.0,156.01,4420.0,153.7405,153.7405,153.6223,153.6321,4420.0
2024-05-20 12:00:00,156.04,156.15,156.04,156.12,7282.0,153.6617,153.77,153.6617,153.7405,7282.0
2024-05-20 12:05:00,156.15,156.15,156.0,156.0,6592.0,153.77,153.77,153.6223,153.6223,6592.0
2024-05-20 12:10:00,155.99,156.73,155.98,156.44,19628.0,153.6124,154.3412,153.6026,154.0556,19628.0
2024-05-20 12:15:00,156.39,156.39,156.18,156.2,8612.0,154.0064,154.0064,153.7996,153.8192,8612.0
2024-05-20 12:20:00,156.2,156.25,155.96,155.96,16226.0,153.8192,153.8685,153.5829,153.5829,16226.0
2024-05-20 12:25:00,156.02,156.06,155.84,155.9,4214.0,153.642,153.6814,153.4647,153.5238,4214.0
2024-05-20 12:30:00,155.85,156.36,155.74,156.36,57458.0,153.4746,153.9768,153.3663,153.9768,57458.0
2024-05-20 12:35:00,156.37,156.66,156.36,156.51,39934.0,153.9867,154.2722,153.9768,154.1245,39934.0
2024-05-20 12:40:00,156.45,156.51,156.4,156.4,5346.0,154.0654,154.1245,154.0162,154.0162,5346.0
2024-05-20 12:45:00,156.38,156.38,156.38,156.38,200.0,153.9965,153.9965,153.9965,153.9965,200.0
2024-05-20 12:50:00,156.49,157.08,156.44,157.04,50808.0,154.1048,154.6858,154.0556,154.6464,50808.0
2024-05-20 12:55:00,157.1,157.15,156.92,156.97,13920.0,154.7055,154.7548,154.5283,154.5775,13920.0
2024-05-20 13:00:00,156.98,156.98,156.77,156.77,7094.0,154.5874,154.5874,154.3806,154.3806,7094.0
2024-05-20 13:05:00,156.88,156.9,156.85,156.85,2192.0,154.4889,154.5086,154.4593,154.4593,2192.0
2024-05-20 13:10:00,156.77,156.97,156.77,156.91,16096.0,154.3806,154.5775,154.3806,154.5184,16096.0
2024-05-20 13:15:00,156.85,156.97,156.6,156.62,9888.0,154.4593,154.5775,154.2132,154.2328,9888.0
2024-05-20 13:20:00,156.7,156.78,156.64,156.77,3362.0,154.3116,154.3904,154.2525,154.3806,3362.0
2024-05-20 13:25:00,156.72,156.75,156.57,156.57,1608.0,154.3313,154.3609,154.1836,154.1836,1608.0
2024-05-20 13:30:00,156.59,156.59,156.29,156.35,2832.0,154.2033,154.2033,153.9079,153.967,2832.0
2024-05-20 13:35:00,156.32,156.32,156.18,156.3,2016.0,153.9374,153.9374,153.7996,153.9177,2016.0
2024-05-20 13:40:00,156.35,156.35,156.14,156.22,4818.0,153.967,153.967,153.7602,153.8389,4818.0
2024-05-20 13:45:00,156.19,156.2,156.13,156.18,1442.0,153.8094,153.8192,153.7503,153.7996,1442.0
2024-05-20 13:50:00,156.2,156.54,156.2,156.49,5780.0,153.8192,154.1541,153.8192,154.1048,5780.0
2024-05-20 13:55:00,156.43,156.87,156.43,156.87,4736.0,154.0457,154.479,154.0457,154.479,4736.0
2024-05-20 14:00:00,156.95,157.01,156.79,156.81,3794.0,154.5578,154.6169,154.4003,154.42,3794.0
2024-05-20 14:05:00,156.83,156.84,156.46,156.67,6112.0,154.4396,154.4495,154.0753,154.2821,6112.0
2024-05-20 14:10:00,156.66,156.79,156.65,156.75,1000.0,154.2722,154.4003,154.2624,154.3609,1000.0
2024-05-20 14:15:00,156.83,156.86,156.66,156.68,3608.0,154.4396,154.4692,154.2722,154.2919,3608.0
2024-05-20 14:20:00,156.75,156.79,156.69,156.71,2950.0,154.3609,154.4003,154.3018,154.3215,2950.0
2024-05-20 14:25:00,156.69,156.99,156.63,156.98,12436.0,154.3018,154.5972,154.2427,154.5874,12436.0
2024-05-20 14:30:00,157.01,157.12,156.76,156.79,14868.0,154.6169,154.7252,154.3707,154.4003,14868.0
2024-05-20 14:35:00,156.79,157.06,156.69,157.06,11600.0,154.4003,154.6661,154.3018,154.6661,11600.0
2024-05-20 14:40:00,157.04,157.08,157.01,157.03,4224.0,154.6464,154.6858,154.6169,154.6366,4224.0
2024-05-20 14:45:00,156.98,157.01,156.98,157.0,3794.0,154.5874,154.6169,154.5874,154.6071,3794.0
2024-05-20 14:50:00,156.94,157.03,156.9,156.93,8032.0,154.548,154.6366,154.5086,154.5381,8032.0
2024-05-20 14:55:00,156.93,156.98,156.85,156.94,6992.0,154.5381,154.5874,154.4593,154.548,6992.0
2024-05-20 15:00:00,156.94,157.54,156.89,157.54,20802.0,154.548,155.1388,154.4987,155.1388,20802.0
2024-05-20 15:05:00,157.55,157.7,157.54,157.62,8578.0,155.1487,155.2964,155.1388,155.2176,8578.0
2024-05-20 15:10:00,157.74,157.98,157.71,157.96,22188.0,155.3358,155.5721,155.3062,155.5524,22188.0
2024-05-20 15:15:00,157.93,158.0,157.83,157.89,14002.0,155.5229,155.5918,155.4244,155.4835,14002.0
2024-05-20 15:20:00,157.85,158.33,157.85,158.15,11690.0,155.4441,155.9168,155.4441,155.7395,11690.0
2024-05-20 15:25:00,158.14,158.43,158.14,158.4,13146.0,155.7297,156.0153,155.7297,155.9857,13146.0
2024-05-20 15:30:00,158.41,158.41,158.12,158.28,10830.0,155.9956,155.9956,155.71,155.8675,10830.0
2024-05-20 15:35:00,158.28,158.46,158.24,158.35,11084.0,155.8675,156.0448,155.8282,155.9365,11084.0
2024-05-20 15:40:00,158.35,158.44,158.27,158.41,13138.0,155.9365,156.0251,155.8577,155.9956,13138.0
2024-05-20 15:45:00,158.4,158.4,157.87,158.1,23942.0,155.9857,155.9857,155.4638,155.6903,23942.0
2024-05-20 15:50:00,158.1,158.33,157.98,157.98,47254.0,155.6903,155.9168,155.5721,155.5721,47254.0
2024-05-20 15:55:00,157.95,158.34,157.92,158.32,75422.0,155.5426,155.9266,155.513,155.9069,75422.0
2024-05-21 09:30:00,157.08,158.09,156.76,157.09,38118.0,154.6858,155.6804,154.3707,154.6957,38118.0
2024-05-21 09:35:00,156.96,157.32,156.25,156.25,16434.0,154.5677,154.9222,153.8685,153.8685,16434.0
2024-05-21 09:40:00,156.02,156.33,155.88,155.91,5808.0,153.642,153.9473,153.5041,153.5337,5808.0
2024-05-21 09:45:00,155.77,156.52,155.76,156.52,4400.0,153.3958,154.1344,153.386,154.1344,4400.0
2024-05-21 09:50:00,156.67,157.43,156.67,157.43,14808.0,154.2821,155.0305,154.2821,155.0305,14808.0
2024-05-21 09:55:00,157.57,157.57,156.9,157.03,20188.0,155.1684,155.1684,154.5086,154.6366,20188.0
2024-05-21 10:00:00,157.03,157.37,156.97,157.32,5158.0,154.6366,154.9714,154.5775,154.9222,5158.0
2024-05-21 10:05:00,157.34,157.44,157.14,157.38,5310.0,154.9419,155.0403,154.7449,154.9813,5310.0
2024-05-21 10:10:00,157.46,157.59,157.01,157.01,7836.0,155.06,155.1881,154.6169,154.6169,7836.0
2024-05-21 10:15:00,156.83,157.15,156.71,157.15,6466.0,154.4396,154.7548,154.3215,154.7548,6466.0
2024-05-21 10:20:00,157.26,157.46,157.26,157.45,4168.0,154.8631,155.06,154.8631,155.0502,4168.0
2024-05-21 10:25:00,157.37,157.6,157.26,157.5,12812.0,154.9714,155.1979,154.8631,155.0994,12812.0
2024-05-21 10:30:00,157.55,157.55,157.19,157.19,14328.0,155.1487,155.1487,154.7942,154.7942,14328.0
2024-05-21 10:35:00,157.19,157.57,157.19,157.31,30028.0,154.7942,155.1684,154.7942,154.9123,30028.0
2024-05-21 10:40:00,157.31,157.5,157.31,157.5,7766.0,154.9123,155.0994,154.9123,155.0994,7766.0
2024-05-21 10:45:00,157.54,158.01,157.36,158.01,6200.0,155.1388,155.6017,154.9616,155.6017,6200.0
2024-05-21 10:50:00,158.08,158.17,157.46,157.46,14680.0,155.6706,155.7592,155.06,155.06,14680.0
2024-05-21 10:55:00,157.34,157.72,157.34,157.71,3800.0,154.9419,155.3161,154.9419,155.3062,3800.0
2024-05-21 11:00:00,157.71,157.78,157.4,157.6,6800.0,155.3062,155.3752,155.001,155.1979,6800.0
2024-05-21 11:05:00,157.69,157.78,157.59,157.64,4146.0,155.2865,155.3752,155.1881,155.2373,4146.0
2024-05-21 11:10:00,157.69,158.23,157.69,158.14,8400.0,155.2865,155.8183,155.2865,155.7297,8400.0
2024-05-21 11:15:00,158.02,158.2,157.82,158.2,9326.0,155.6115,155.7888,155.4146,155.7888,9326.0
2024-05-21 11:20:00,158.1,158.32,157.83,157.96,119356.0,155.6903,155.9069,155.4244,155.5524,119356.0
2024-05-21 11:25:00,157.85,158.42,157.77,158.4,35856.0,155.4441,156.0054,155.3653,155.9857,35856.0
2024-05-21 11:30:00,158.26,158.33,157.88,158.0,8354.0,155.8479,155.9168,155.4736,155.5918,8354.0
2024-05-21 11:35:00,158.01,158.01,157.76,157.76,5210.0,155.6017,155.6017,155.3555,155.3555,5210.0
2024-05-21 11:40:00,157.76,157.79,157.65,157.69,2600.0,155.3555,155.385,155.2471,155.2865,2600.0
2024-05-21 11:45:00,157.61,157.88,157.48,157.85,12268.0,155.2078,155.4736,155.0797,155.4441,12268.0
2024-05-21 11:50:00,157.95,157.95,157.57,157.6,11222.0,155.5426,155.5426,155.1684,155.1979,11222.0
2024-05-21 11:55:00,157.63,157.7,157.46,157.47,26822.0,155.2275,155.2964,155.06,155.0699,26822.0
2024-05-21 12:00:00,157.49,157.49,157.27,157.34,7472.0,155.0896,155.0896,154.8729,154.9419,7472.0
2024-05-21 12:05:00,157.37,157.41,157.26,157.35,5268.0,154.9714,155.0108,154.8631,154.9517,5268.0
2024-05-21 12:10:00,157.34,157.59,157.29,157.42,10200.0,154.9419,155.1881,154.8926,155.0207,10200.0
2024-05-21 12:15:00,157.49,157.54,157.43,157.49,5848.0,155.0896,155.1388,155.0305,155.0896,5848.0
2024-05-21 12:20:00,157.43,157.68,157.43,157.6,7200.0,155.0305,155.2767,155.0305,155.1979,7200.0
2024-05-21 12:25:00,157.56,157.7,157.56,157.68,5150.0,155.1585,155.2964,155.1585,155.2767,5150.0
2024-05-21 12:30:00,157.72,157.72,157.59,157.6,4010.0,155.3161,155.3161,155.1881,155.1979,4010.0
2024-05-21 12:35:00,157.59,157.71,157.59,157.7,9200.0,155.1881,155.3062,155.1881,155.2964,9200.0
2024-05-21 12:40:00,157.7,157.7,157.53,157.62,15494.0,155.2964,155.2964,155.129,155.2176,15494.0
2024-05-21 12:45:00,157.59,157.71,157.59,157.67,2438.0,155.1881,155.3062,155.1881,155.2668,2438.0
2024-05-21 12:50:00,157.6,157.7,157.24,157.7,41526.0,155.1979,155.2964,154.8434,155.2964,41526.0
2024-05-21 12:55:00,157.62,157.7,157.16,157.43,24016.0,155.2176,155.2964,154.7646,155.0305,24016.0
2024-05-21 13:00:00,157.29,157.32,157.09,157.09,4302.0,154.8926,154.9222,154.6957,154.6957,4302.0
2024-05-21 13:05:00,157.16,157.35,157.13,157.28,12628.0,154.7646,154.9517,154.7351,154.8828,12628.0
2024-05-21 13:10:00,157.19,157.29,157.11,157.21,19742.0,154.7942,154.8926,154.7154,154.8139,19742.0
2024-05-21 13:15:00,157.3,157.31,157.18,157.23,1980.0,154.9025,154.9123,154.7843,154.8335,1980.0
2024-05-21 13:20:00,157.19,157.39,157.17,157.32,16152.0,154.7942,154.9911,154.7745,154.9222,16152.0
2024-05-21 13:25:00,157.35,157.54,157.35,157.54,4006.0,154.9517,155.1388,154.9517,155.1388,4006.0
2024-05-21 13:30:00,157.49,157.88,157.33,157.33,36484.0,155.0896,155.4736,154.932,154.932,36484.0
2024-05-21 13:35:00,157.34,157.52,157.31,157.37,19058.0,154.9419,155.1191,154.9123,154.9714,19058.0
2024-05-21 13:40:00,157.37,157.38,156.9,156.9,13044.0,154.9714,154.9813,154.5086,154.5086,13044.0
2024-05-21 13:45:00,156.81,156.96,156.58,156.66,4600.0,154.42,154.5677,154.1935,154.2722,4600.0
2024-05-21 13:50:00,156.67,156.99,156.63,156.93,14574.0,154.2821,154.5972,154.2427,154.5381,14574.0
2024-05-21 13:55:00,156.85,157.19,156.85,157.19,6858.0,154.4593,154.7942,154.4593,154.7942,6858.0
2024-05-21 14:00:00,157.1,157.43,157.1,157.4,9718.0,154.7055,155.0305,154.7055,155.001,9718.0
2024-05-21 14:05:00,157.45,157.5,157.33,157.48,9370.0,155.0502,155.0994,154.932,155.0797,9370.0
2024-05-21 14:10:00,157.5,157.6,157.41,157.46,12550.0,155.0994,155.1979,155.0108,155.06,12550.0
2024-05-21 14:15:00,157.46,157.57,157.35,157.38,16794.0,155.06,155.1684,154.9517,154.9813,16794.0
2024-05-21 14:20:00,157.46,157.59,157.4,157.44,13754.0,155.06,155.1881,155.001,155.0403,13754.0
2024-05-21 14:25:00,157.51,157.91,157.49,157.83,17692.0,155.1093,155.5032,155.0896,155.4244,17692.0
2024-05-21 14:30:00,157.77,158.03,157.71,157.94,9020.0,155.3653,155.6214,155.3062,155.5327,9020.0
2024-05-21 14:35:00,157.94,158.0,157.73,157.82,8068.0,155.5327,155.5918,155.3259,155.4146,8068.0
2024-05-21 14:40:00,157.74,157.78,157.29,157.36,15640.0,155.3358,155.3752,154.8926,154.9616,15640.0
2024-05-21 14:45:00,157.35,157.45,157.22,157.28,8978.0,154.9517,155.0502,154.8237,154.8828,8978.0
2024-05-21 14:50:00,157.34,157.52,157.32,157.35,14400.0,154.9419,155.1191,154.9222,154.9517,14400.0
2024-05-21 14:55:00,157.33,157.51,157.31,157.51,8446.0,154.932,155.1093,154.9123,155.1093,8446.0
2024-05-21 15:00:00,157.37,157.54,157.33,157.4,12100.0,154.9714,155.1388,154.932,155.001,12100.0
2024-05-21 15:05:00,157.45,157.47,157.35,157.42,7612.0,155.0502,155.0699,154.9517,155.0207,7612.0
2024-05-21 15:10:00,157.47,157.56,157.44,157.51,16600.0,155.0699,155.1585,155.0403,155.1093,16600.0
2024-05-21 15:15:00,157.57,157.75,157.51,157.59,45776.0,155.1684,155.3456,155.1093,155.1881,45776.0
2024-05-21 15:20:00,157.63,157.77,157.56,157.63,23852.0,155.2275,155.3653,155.1585,155.2275,23852.0
2024-05-21 15:25:00,157.6,157.62,157.19,157.32,15664.0,155.1979,155.2176,154.7942,154.9222,15664.0
2024-05-21 15:30:00,157.26,157.54,157.19,157.5,28606.0,154.8631,155.1388,154.7942,155.0994,28606.0
2024-05-21 15:35:00,157.54,157.66,157.44,157.62,34772.0,155.1388,155.257,155.0403,155.2176,34772.0
2024-05-21 15:40:00,157.66,157.97,157.53,157.8,29190.0,155.257,155.5623,155.129,155.3949,29190.0
2024-05-21 15:45:00,157.82,157.91,157.49,157.54,49940.0,155.4146,155.5032,155.0896,155.1388,49940.0
2024-05-21 15:50:00,157.54,157.7,157.35,157.5,93310.0,155.1388,155.2964,154.9517,155.0994,93310.0
2024-05-21 15:55:00,157.52,157.58,157.14,157.15,159186.0,155.1191,155.1782,154.7449,154.7548,159186.0
2024-05-22 09:30:00,172.81,174.26,171.08,171.54,56464.0,170.1761,171.604,168.4725,168.9254,56464.0
2024-05-22 09:35:00,171.52,173.25,167.66,168.75,307326.0,168.9057,170.6094,165.1046,166.178,307326.0
2024-05-22 09:40:00,168.75,172.08,168.6,171.5,138698.0,166.178,169.4572,166.0303,168.8861,138698.0
2024-05-22 09:45:00,171.53,172.0,168.64,169.07,110220.0,168.9156,169.3784,166.0696,166.4931,110220.0
2024-05-22 09:50:00,168.73,169.67,167.58,168.76,109608.0,166.1583,167.0839,165.0258,166.1878,109608.0
2024-05-22 09:55:00,169.0,170.01,168.87,168.87,70584.0,166.4242,167.4188,166.2961,166.2961,70584.0
2024-05-22 10:00:00,168.63,168.69,165.5,165.85,79418.0,166.0598,166.1189,162.9775,163.3222,79418.0
2024-05-22 10:05:00,165.67,166.1,163.95,164.19,72072.0,163.1449,163.5684,161.4511,161.6875,72072.0
2024-05-22 10:10:00,164.33,165.29,163.5,163.75,65652.0,161.8253,162.7707,161.008,161.2542,65652.0
2024-05-22 10:15:00,163.79,164.07,162.19,163.07,98338.0,161.2936,161.5693,159.718,160.5845,98338.0
2024-05-22 10:20:00,163.18,164.42,162.92,164.27,56034.0,160.6929,161.914,160.4368,161.7662,56034.0
2024-05-22 10:25:00,164.24,165.09,163.5,163.5,42210.0,161.7367,162.5737,161.008,161.008,42210.0
2024-05-22 10:30:00,163.21,163.98,162.16,163.78,51434.0,160.7224,161.4807,159.6884,161.2837,51434.0
2024-05-22 10:35:00,163.47,163.47,161.39,161.49,50154.0,160.9784,160.9784,158.9301,159.0286,50154.0
2024-05-22 10:40:00,161.64,162.89,160.51,161.15,80328.0,159.1763,160.4073,158.0636,158.6938,80328.0
2024-05-22 10:45:00,161.2,161.2,158.83,159.18,76076.0,158.743,158.743,156.4092,156.7538,76076.0
2024-05-22 10:50:00,159.07,159.45,157.67,157.71,79136.0,156.6455,157.0197,155.2668,155.3062,79136.0
2024-05-22 10:55:00,157.86,158.36,157.07,157.55,49670.0,155.4539,155.9463,154.676,155.1487,49670.0
2024-05-22 11:00:00,157.18,157.75,155.08,156.5,103092.0,154.7843,155.3456,152.7163,154.1147,103092.0
2024-05-22 11:05:00,156.5,156.96,155.02,155.29,55048.0,154.1147,154.5677,152.6572,152.9231,55048.0
2024-05-22 11:10:00,155.24,155.42,152.89,153.54,101730.0,152.8739,153.0511,150.5597,151.1998,101730.0
2024-05-22 11:15:00,153.79,153.79,152.45,152.63,82210.0,151.446,151.446,150.1264,150.3037,82210.0
2024-05-22 11:20:00,152.72,152.93,151.28,151.65,70796.0,150.3923,150.5991,148.9742,149.3386,70796.0
2024-05-22 11:25:00,151.3,151.75,150.61,151.4,119180.0,148.9939,149.4371,148.3144,149.0924,119180.0
2024-05-22 11:30:00,151.35,151.42,150.07,150.83,106902.0,149.0432,149.1121,147.7827,148.5311,106902.0
2024-05-22 11:35:00,150.83,150.87,148.9,149.27,64786.0,148.5311,148.5705,146.6305,146.9949,64786.0
2024-05-22 11:40:00,148.82,149.2,147.54,147.94,149786.0,146.5517,146.9259,145.2912,145.6851,149786.0
2024-05-22 11:45:00,147.67,149.15,147.02,147.02,121352.0,145.4193,146.8767,144.7792,144.7792,121352.0
2024-05-22 11:50:00,147.02,148.28,146.37,147.09,122656.0,144.7792,146.02,144.1391,144.8481,122656.0
2024-05-22 11:55:00,146.93,147.48,146.06,146.6,109298.0,144.6905,145.2322,143.8338,144.3656,109298.0
2024-05-22 12:00:00,146.66,147.49,146.6,146.72,49362.0,144.4247,145.242,144.3656,144.4837,49362.0
2024-05-22 12:05:00,146.9,147.24,145.9,146.16,63748.0,144.661,144.9958,143.6762,143.9323,63748.0
2024-05-22 12:10:00,146.01,146.53,145.79,146.53,41540.0,143.7846,144.2966,143.5679,144.2966,41540.0
2024-05-22 12:15:00,146.53,147.09,146.08,146.49,45442.0,144.2966,144.8481,143.8535,144.2572,45442.0
2024-05-22 12:20:00,146.4,146.95,145.11,145.38,69200.0,144.1686,144.7102,142.8983,143.1642,69200.0
2024-05-22 12:25:00,145.17,146.79,144.9,146.64,92724.0,142.9574,144.5527,142.6915,144.405,92724.0
2024-05-22 12:30:00,146.65,147.28,146.22,146.5,108938.0,144.4148,145.0352,143.9914,144.2671,108938.0
2024-05-22 12:35:00,146.48,146.48,145.08,145.25,49688.0,144.2474,144.2474,142.8687,143.0361,49688.0
2024-05-22 12:40:00,145.34,145.74,145.16,145.42,23808.0,143.1248,143.5187,142.9475,143.2036,23808.0
2024-05-22 12:45:00,145.39,145.73,144.42,144.54,56966.0,143.174,143.5088,142.2188,142.337,56966.0
2024-05-22 12:50:00,144.53,145.44,144.04,145.38,79814.0,142.3271,143.2232,141.8446,143.1642,79814.0
2024-05-22 12:55:00,145.28,145.85,145.25,145.46,58032.0,143.0657,143.627,143.0361,143.2429,58032.0
2024-05-22 13:00:00,145.47,146.35,145.4,146.14,65226.0,143.2528,144.1194,143.1839,143.9126,65226.0
2024-05-22 13:05:00,146.13,146.34,145.08,145.27,43662.0,143.9027,144.1095,142.8687,143.0558,43662.0
2024-05-22 13:10:00,145.21,145.5,144.86,144.99,23922.0,142.9968,143.2823,142.6521,142.7801,23922.0
2024-05-22 13:15:00,144.88,145.14,144.75,144.78,12850.0,142.6718,142.9278,142.5438,142.5733,12850.0
2024-05-22 13:20:00,144.79,145.26,144.6,144.82,22740.0,142.5832,143.046,142.3961,142.6127,22740.0
2024-05-22 13:25:00,144.78,144.87,143.93,144.06,46136.0,142.5733,142.6619,141.7363,141.8643,46136.0
2024-05-22 13:30:00,144.08,144.25,143.23,143.41,30226.0,141.884,142.0514,141.0469,141.2242,30226.0
2024-05-22 13:35:00,143.6,143.62,142.84,143.16,31688.0,141.4113,141.431,140.6629,140.978,31688.0
2024-05-22 13:40:00,143.18,143.4,142.75,143.04,18602.0,140.9977,141.2143,140.5742,140.8598,18602.0
2024-05-22 13:45:00,142.8,142.88,142.32,142.49,44068.0,140.6235,140.7023,140.1508,140.3182,44068.0
2024-05-22 13:50:00,142.49,142.91,141.86,142.5,42698.0,140.3182,140.7318,139.6978,140.3281,42698.0
2024-05-22 13:55:00,142.65,142.75,142.1,142.75,29168.0,140.4758,140.5742,139.9342,140.5742,29168.0
2024-05-22 14:00:00,142.67,143.0,141.68,141.85,44198.0,140.4955,140.8204,139.5206,139.688,44198.0
2024-05-22 14:05:00,141.95,142.61,141.66,142.01,37806.0,139.7864,140.4364,139.5009,139.8455,37806.0
2024-05-22 14:10:00,141.95,142.41,141.79,142.28,32554.0,139.7864,140.2394,139.6289,140.1114,32554.0
2024-05-22 14:15:00,142.3,142.59,142.07,142.2,25666.0,140.1311,140.4167,139.9046,140.0326,25666.0
2024-05-22 14:20:00,142.07,142.07,140.56,141.6,107400.0,139.9046,139.9046,138.4176,139.4418,107400.0
2024-05-22 14:25:00,141.43,141.74,141.02,141.42,28962.0,139.2744,139.5796,138.8706,139.2645,28962.0
2024-05-22 14:30:00,141.42,141.63,140.87,141.03,38128.0,139.2645,139.4713,138.7229,138.8805,38128.0
2024-05-22 14:35:00,140.95,141.4,140.79,140.95,37332.0,138.8017,139.2448,138.6441,138.8017,37332.0
2024-05-22 14:40:00,141.19,141.84,141.07,141.65,38290.0,139.038,139.6781,138.9199,139.491,38290.0
2024-05-22 14:45:00,141.76,141.94,141.34,141.93,33322.0,139.5993,139.7766,139.1857,139.7667,33322.0
2024-05-22 14:50:00,141.85,142.0,140.7,140.9,49466.0,139.688,139.8357,138.5555,138.7524,49466.0
2024-05-22 14:55:00,140.84,141.47,140.59,140.76,28290.0,138.6934,139.3138,138.4472,138.6146,28290.0
2024-05-22 15:00:00,140.83,140.88,140.14,140.45,35142.0,138.6835,138.7328,138.004,138.3093,35142.0
2024-05-22 15:05:00,140.51,140.66,140.1,140.53,32808.0,138.3684,138.5161,137.9646,138.3881,32808.0
2024-05-22 15:10:00,140.49,140.59,139.62,140.0,63770.0,138.3487,138.4472,137.492,137.8662,63770.0
2024-05-22 15:15:00,139.99,140.62,139.88,140.12,82376.0,137.8563,138.4767,137.748,137.9843,82376.0
2024-05-22 15:20:00,140.2,140.66,140.19,140.44,81882.0,138.0631,138.5161,138.0533,138.2995,81882.0
2024-05-22 15:25:00,140.47,140.47,139.93,139.94,67254.0,138.329,138.329,137.7972,137.8071,67254.0
2024-05-22 15:30:00,139.95,140.49,139.85,140.21,71920.0,137.8169,138.3487,137.7184,138.073,71920.0
2024-05-22 15:35:00,140.25,140.28,139.82,139.99,133108.0,138.1124,138.1419,137.6889,137.8563,133108.0
2024-05-22 15:40:00,140.03,140.25,139.96,139.96,94744.0,137.8957,138.1124,137.8268,137.8268,94744.0
2024-05-22 15:45:00,139.96,140.12,139.88,140.0,120790.0,137.8268,137.9843,137.748,137.8662,120790.0
2024-05-22 15:50:00,139.98,140.0,138.82,139.19,162808.0,137.8465,137.8662,136.7041,137.0685,162808.0
2024-05-22 15:55:00,139.25,140.0,139.22,139.96,254350.0,137.1276,137.8662,137.0981,137.8268,254350.0
2024-05-23 09:30:00,140.26,141.51,139.03,140.13,106226.0,138.1222,139.3531,136.9109,137.9942,106226.0
2024-05-23 09:35:00,140.12,141.93,140.1,141.66,85420.0,137.9843,139.7667,137.9646,139.5009,85420.0
2024-05-23 09:40:00,141.53,142.79,141.1,142.64,59644.0,139.3728,140.6136,138.9494,140.4659,59644.0
2024-05-23 09:45:00,142.58,142.58,139.68,140.37,88126.0,140.4068,140.4068,137.551,138.2305,88126.0
2024-05-23 09:50:00,140.22,140.45,138.18,139.08,81768.0,138.0828,138.3093,136.0739,136.9602,81768.0
2024-05-23 09:55:00,139.42,139.91,138.88,139.44,17878.0,137.295,137.7775,136.7632,137.3147,17878.0
2024-05-23 10:00:00,139.39,140.29,139.39,140.15,26280.0,137.2655,138.1517,137.2655,138.0139,26280.0
2024-05-23 10:05:00,140.23,141.4,140.23,140.99,23696.0,138.0927,139.2448,138.0927,138.8411,23696.0
2024-05-23 10:10:00,141.13,141.74,140.68,140.91,44568.0,138.9789,139.5796,138.5358,138.7623,44568.0
2024-05-23 10:15:00,140.87,141.6,140.87,141.2,19332.0,138.7229,139.4418,138.7229,139.0479,19332.0
2024-05-23 10:20:00,141.11,141.54,140.48,140.56,50210.0,138.9592,139.3827,138.3388,138.4176,50210.0
2024-05-23 10:25:00,140.43,141.01,140.35,140.92,25668.0,138.2896,138.8608,138.2108,138.7721,25668.0
2024-05-23 10:30:00,140.83,141.07,140.62,140.84,13956.0,138.6835,138.9199,138.4767,138.6934,13956.0
2024-05-23 10:35:00,140.84,141.09,140.84,140.95,15634.0,138.6934,138.9396,138.6934,138.8017,15634.0
2024-05-23 10:40:00,140.91,140.91,140.03,140.19,36962.0,138.7623,138.7623,137.8957,138.0533,36962.0
2024-05-23 10:45:00,140.18,140.6,140.18,140.31,13140.0,138.0434,138.457,138.0434,138.1714,13140.0
2024-05-23 10:50:00,140.3,141.78,140.3,141.73,28768.0,138.1616,139.619,138.1616,139.5698,28768.0
2024-05-23 10:55:00,141.72,141.85,141.46,141.5,20668.0,139.5599,139.688,139.3039,139.3433,20668.0
2024-05-23 11:00:00,141.49,141.96,141.39,141.82,53646.0,139.3335,139.7963,139.235,139.6584,53646.0
2024-05-23 11:05:00,141.71,142.46,141.54,142.43,95478.0,139.5501,140.2887,139.3827,140.2591,95478.0
2024-05-23 11:10:00,142.38,142.71,142.25,142.71,35136.0,140.2099,140.5349,140.0819,140.5349,35136.0
2024-05-23 11:15:00,142.71,142.84,142.29,142.54,46564.0,140.5349,140.6629,140.1213,140.3674,46564.0
2024-05-23 11:20:00,142.52,143.0,142.52,142.99,40750.0,140.3478,140.8204,140.3478,140.8106,40750.0
2024-05-23 11:25:00,143.0,143.07,142.88,143.07,22600.0,140.8204,140.8894,140.7023,140.8894,22600.0
2024-05-23 11:30:00,143.07,143.07,142.71,142.85,28454.0,140.8894,140.8894,140.5349,140.6727,28454.0
2024-05-23 11:35:00,143.01,143.01,142.4,142.65,44840.0,140.8303,140.8303,140.2296,140.4758,44840.0
2024-05-23 11:40:00,142.65,143.26,142.65,143.26,26038.0,140.4758,141.0765,140.4758,141.0765,26038.0
2024-05-23 11:45:00,143.15,143.83,143.15,143.83,20214.0,140.9682,141.6378,140.9682,141.6378,20214.0
2024-05-23 11:50:00,143.88,144.01,143.69,143.94,22852.0,141.687,141.815,141.4999,141.7461,22852.0
2024-05-23 11:55:00,143.96,144.07,143.8,144.07,23830.0,141.7658,141.8741,141.6082,141.8741,23830.0
2024-05-23 12:00:00,143.97,144.59,143.96,144.28,18764.0,141.7757,142.3862,141.7658,142.0809,18764.0
2024-05-23 12:05:00,144.24,144.24,143.93,144.0,26850.0,142.0415,142.0415,141.7363,141.8052,26850.0
2024-05-23 12:10:00,143.93,143.99,143.01,143.24,49478.0,141.7363,141.7953,140.8303,141.0568,49478.0
2024-05-23 12:15:00,143.29,144.01,143.24,144.01,24812.0,141.106,141.815,141.0568,141.815,24812.0
2024-05-23 12:20:00,144.06,144.15,143.73,144.08,15820.0,141.8643,141.9529,141.5393,141.884,15820.0
2024-05-23 12:25:00,144.03,144.06,143.76,143.76,9146.0,141.8347,141.8643,141.5689,141.5689,9146.0
2024-05-23 12:30:00,143.82,144.03,143.78,143.98,6982.0,141.6279,141.8347,141.5886,141.7855,6982.0
2024-05-23 12:35:00,144.05,144.37,144.05,144.32,7438.0,141.8544,142.1696,141.8544,142.1203,7438.0
2024-05-23 12:40:00,144.34,144.55,144.19,144.41,14256.0,142.14,142.3468,141.9923,142.2089,14256.0
2024-05-23 12:45:00,144.45,144.61,144.18,144.3,22186.0,142.2483,142.4059,141.9825,142.1006,22186.0
2024-05-23 12:50:00,144.3,144.3,144.1,144.18,6596.0,142.1006,142.1006,141.9037,141.9825,6596.0
2024-05-23 12:55:00,144.08,144.15,143.97,144.04,4200.0,141.884,141.9529,141.7757,141.8446,4200.0
2024-05-23 13:00:00,144.02,144.3,144.0,144.24,11832.0,141.8249,142.1006,141.8052,142.0415,11832.0
2024-05-23 13:05:00,144.16,144.17,143.92,144.14,10618.0,141.9628,141.9726,141.7264,141.9431,10618.0
2024-05-23 13:10:00,144.02,144.34,144.02,144.28,9134.0,141.8249,142.14,141.8249,142.0809,9134.0
2024-05-23 13:15:00,144.34,144.74,144.33,144.48,14912.0,142.14,142.5339,142.1302,142.2779,14912.0
2024-05-23 13:20:00,144.45,144.58,144.43,144.48,13454.0,142.2483,142.3764,142.2286,142.2779,13454.0
2024-05-23 13:25:00,144.49,144.58,144.44,144.49,6222.0,142.2877,142.3764,142.2385,142.2877,6222.0
2024-05-23 13:30:00,144.42,144.51,144.03,144.07,17372.0,142.2188,142.3074,141.8347,141.8741,17372.0
2024-05-23 13:35:00,144.01,144.01,143.77,143.89,20042.0,141.815,141.815,141.5787,141.6969,20042.0
2024-05-23 13:40:00,143.89,143.97,143.69,143.82,18926.0,141.6969,141.7757,141.4999,141.6279,18926.0
2024-05-23 13:45:00,143.82,143.9,143.69,143.78,5188.0,141.6279,141.7067,141.4999,141.5886,5188.0
2024-05-23 13:50:00,143.76,143.86,143.56,143.57,26190.0,141.5689,141.6673,141.3719,141.3818,26190.0
2024-05-23 13:55:00,143.63,143.79,143.52,143.53,24604.0,141.4408,141.5984,141.3325,141.3424,24604.0
2024-05-23 14:00:00,143.44,143.44,142.76,142.83,11286.0,141.2537,141.2537,140.5841,140.653,11286.0
2024-05-23 14:05:00,142.78,142.79,142.57,142.57,5188.0,140.6038,140.6136,140.397,140.397,5188.0
2024-05-23 14:10:00,142.57,142.64,142.19,142.19,33014.0,140.397,140.4659,140.0228,140.0228,33014.0
2024-05-23 14:15:00,142.19,142.25,141.6,141.6,17436.0,140.0228,140.0819,139.4418,139.4418,17436.0
2024-05-23 14:20:00,141.52,141.87,141.2,141.2,27570.0,139.363,139.7077,139.0479,139.0479,27570.0
2024-05-23 14:25:00,141.24,141.63,141.2,141.63,16748.0,139.0873,139.4713,139.0479,139.4713,16748.0
2024-05-23 14:30:00,141.6,141.67,141.19,141.41,13978.0,139.4418,139.5107,139.038,139.2547,13978.0
2024-05-23 14:35:00,141.35,141.74,141.31,141.63,12152.0,139.1956,139.5796,139.1562,139.4713,12152.0
2024-05-23 14:40:00,141.63,141.68,141.43,141.52,4928.0,139.4713,139.5206,139.2744,139.363,4928.0
2024-05-23 14:45:00,141.52,141.6,141.11,141.27,28506.0,139.363,139.4418,138.9592,139.1168,28506.0
2024-05-23 14:50:00,141.35,141.35,141.12,141.12,10692.0,139.1956,139.1956,138.9691,138.9691,10692.0
2024-05-23 14:55:00,141.13,141.13,140.95,140.95,9424.0,138.9789,138.9789,138.8017,138.8017,9424.0
2024-05-23 15:00:00,140.87,141.09,140.71,140.82,19644.0,138.7229,138.9396,138.5653,138.6737,19644.0
2024-05-23 15:05:00,140.84,141.12,140.82,141.12,10946.0,138.6934,138.9691,138.6737,138.9691,10946.0
2024-05-23 15:10:00,141.07,141.18,140.66,140.66,15052.0,138.9199,139.0282,138.5161,138.5161,15052.0
2024-05-23 15:15:00,140.69,141.12,140.69,141.09,16446.0,138.5456,138.9691,138.5456,138.9396,16446.0
2024-05-23 15:20:00,141.09,141.11,140.55,140.7,14596.0,138.9396,138.9592,138.4078,138.5555,14596.0
2024-05-23 15:25:00,140.68,141.12,140.67,141.09,12156.0,138.5358,138.9691,138.526,138.9396,12156.0
2024-05-23 15:30:00,141.14,141.21,140.98,141.17,20452.0,138.9888,139.0577,138.8312,139.0183,20452.0
2024-05-23 15:35:00,141.16,141.25,141.0,141.25,37712.0,139.0085,139.0971,138.8509,139.0971,37712.0
2024-05-23 15:40:00,141.35,141.35,140.99,141.18,34904.0,139.1956,139.1956,138.8411,139.0282,34904.0
2024-05-23 15:45:00,141.14,141.63,141.06,141.49,45414.0,138.9888,139.4713,138.91,139.3335,45414.0
2024-05-23 15:50:00,141.49,142.14,141.48,142.03,73288.0,139.3335,139.9735,139.3236,139.8652,73288.0
2024-05-23 15:55:00,142.01,142.52,141.75,142.47,156648.0,139.8455,140.3478,139.5895,140.2985,156648.0
2024-05-24 09:30:00,144.2,144.43,142.75,143.06,28936.0,142.0021,142.2286,140.5742,140.8795,28936.0
2024-05-24 09:35:00,143.27,144.28,143.27,144.0,11728.0,141.0863,142.0809,141.0863,141.8052,11728.0
2024-05-24 09:40:00,143.75,144.26,143.75,143.93,7112.0,141.559,142.0612,141.559,141.7363,7112.0
2024-05-24 09:45:00,143.7,143.82,142.79,142.79,18098.0,141.5098,141.6279,140.6136,140.6136,18098.0
2024-05-24 09:50:00,142.59,142.73,141.52,141.72,17578.0,140.4167,140.5546,139.363,139.5599,17578.0
2024-05-24 09:55:00,141.77,141.9,141.36,141.74,17964.0,139.6092,139.7372,139.2054,139.5796,17964.0
2024-05-24 10:00:00,141.83,142.36,141.74,142.08,13542.0,139.6683,140.1902,139.5796,139.9145,13542.0
2024-05-24 10:05:00,141.98,142.95,141.89,142.95,13470.0,139.816,140.7712,139.7274,140.7712,13470.0
2024-05-24 10:10:00,142.97,143.42,142.34,142.63,18650.0,140.7909,141.234,140.1705,140.4561,18650.0
2024-05-24 10:15:00,142.68,142.95,142.62,142.86,10366.0,140.5053,140.7712,140.4462,140.6826,10366.0
2024-05-24 10:20:00,142.95,142.98,142.47,142.73,11182.0,140.7712,140.8007,140.2985,140.5546,11182.0
2024-05-24 10:25:00,142.69,143.46,142.69,143.39,8572.0,140.5152,141.2734,140.5152,141.2045,8572.0
2024-05-24 10:30:00,143.34,143.41,142.89,142.94,6090.0,141.1553,141.2242,140.7121,140.7614,6090.0
2024-05-24 10:35:00,142.96,142.96,142.25,142.26,7068.0,140.781,140.781,140.0819,140.0917,7068.0
2024-05-24 10:40:00,142.38,142.39,141.71,141.83,9218.0,140.2099,140.2197,139.5501,139.6683,9218.0
2024-05-24 10:45:00,141.83,141.92,141.6,141.91,11002.0,139.6683,139.7569,139.4418,139.7471,11002.0
2024-05-24 10:50:00,141.83,142.34,141.72,142.33,13570.0,139.6683,140.1705,139.5599,140.1607,13570.0
2024-05-24 10:55:00,142.49,142.87,142.49,142.85,3622.0,140.3182,140.6924,140.3182,140.6727,3622.0
2024-05-24 11:00:00,142.75,143.2,142.75,143.16,5000.0,140.5742,141.0174,140.5742,140.978,5000.0
2024-05-24 11:05:00,143.03,143.32,142.91,143.32,21142.0,140.85,141.1356,140.7318,141.1356,21142.0
2024-05-24 11:10:00,143.45,143.81,143.45,143.81,4770.0,141.2636,141.6181,141.2636,141.6181,4770.0
2024-05-24 11:15:00,143.82,143.84,143.57,143.73,5042.0,141.6279,141.6476,141.3818,141.5393,5042.0
2024-05-24 11:20:00,143.54,143.62,143.15,143.15,10404.0,141.3522,141.431,140.9682,140.9682,10404.0
2024-05-24 11:25:00,143.16,143.5,143.07,143.3,5658.0,140.978,141.3128,140.8894,141.1159,5658.0
2024-05-24 11:30:00,143.37,143.73,143.37,143.6,5736.0,141.1848,141.5393,141.1848,141.4113,5736.0
2024-05-24 11:35:00,143.52,143.57,143.09,143.12,5608.0,141.3325,141.3818,140.9091,140.9386,5608.0
2024-05-24 11:40:00,143.15,143.15,142.94,143.08,10022.0,140.9682,140.9682,140.7614,140.8992,10022.0
2024-05-24 11:45:00,143.0,143.12,142.95,142.98,3442.0,140.8204,140.9386,140.7712,140.8007,3442.0
2024-05-24 11:50:00,142.91,143.72,142.9,143.72,21012.0,140.7318,141.5295,140.722,141.5295,21012.0
2024-05-24 11:55:00,143.74,143.96,143.56,143.96,16174.0,141.5492,141.7658,141.3719,141.7658,16174.0
2024-05-24 12:00:00,143.93,144.08,143.86,144.08,2494.0,141.7363,141.884,141.6673,141.884,2494.0
2024-05-24 12:05:00,144.12,144.48,143.96,144.16,68882.0,141.9234,142.2779,141.7658,141.9628,68882.0
2024-05-24 12:10:00,144.12,144.12,143.78,143.85,5980.0,141.9234,141.9234,141.5886,141.6575,5980.0
2024-05-24 12:15:00,144.01,144.13,143.81,144.13,6422.0,141.815,141.9332,141.6181,141.9332,6422.0
2024-05-24 12:20:00,144.09,144.13,144.08,144.12,1600.0,141.8938,141.9332,141.884,141.9234,1600.0
2024-05-24 12:25:00,144.12,144.37,144.07,144.35,8228.0,141.9234,142.1696,141.8741,142.1499,8228.0
2024-05-24 12:30:00,144.34,144.34,144.16,144.22,2684.0,142.14,142.14,141.9628,142.0218,2684.0
2024-05-24 12:35:00,144.22,144.32,144.08,144.3,5944.0,142.0218,142.1203,141.884,142.1006,5944.0
2024-05-24 12:40:00,144.29,144.29,144.09,144.14,8862.0,142.0908,142.0908,141.8938,141.9431,8862.0
2024-05-24 12:45:00,144.18,144.28,144.14,144.22,11490.0,141.9825,142.0809,141.9431,142.0218,11490.0
2024-05-24 12:50:00,144.22,144.35,144.22,144.31,6020.0,142.0218,142.1499,142.0218,142.1105,6020.0
2024-05-24 12:55:00,144.23,144.23,144.02,144.15,13100.0,142.0317,142.0317,141.8249,141.9529,13100.0
2024-05-24 13:00:00,144.15,144.23,143.81,143.96,10880.0,141.9529,142.0317,141.6181,141.7658,10880.0
2024-05-24 13:05:00,143.94,144.08,143.94,143.98,2200.0,141.7461,141.884,141.7461,141.7855,2200.0
2024-05-24 13:10:00,144.03,144.2,143.98,144.19,3142.0,141.8347,142.0021,141.7855,141.9923,3142.0
2024-05-24 13:15:00,144.2,144.2,144.03,144.07,6484.0,142.0021,142.0021,141.8347,141.8741,6484.0
2024-05-24 13:20:00,144.12,144.47,144.12,144.4,15620.0,141.9234,142.268,141.9234,142.1991,15620.0
2024-05-24 13:25:00,144.4,144.45,144.23,144.26,14176.0,142.1991,142.2483,142.0317,142.0612,14176.0
2024-05-24 13:30:00,144.26,144.26,144.1,144.13,2904.0,142.0612,142.0612,141.9037,141.9332,2904.0
2024-05-24 13:35:00,144.23,144.27,144.07,144.12,4900.0,142.0317,142.0711,141.8741,141.9234,4900.0
2024-05-24 13:40:00,144.09,144.12,143.95,144.04,7084.0,141.8938,141.9234,141.756,141.8446,7084.0
2024-05-24 13:45:00,143.96,144.13,143.96,143.98,4724.0,141.7658,141.9332,141.7658,141.7855,4724.0
2024-05-24 13:50:00,143.95,143.99,143.46,143.59,20312.0,141.756,141.7953,141.2734,141.4014,20312.0
2024-05-24 13:55:00,143.65,143.73,143.51,143.7,29040.0,141.4605,141.5393,141.3227,141.5098,29040.0
2024-05-24 14:00:00,143.65,143.85,143.64,143.82,11756.0,141.4605,141.6575,141.4507,141.6279,11756.0
2024-05-24 14:05:00,143.87,143.96,143.76,143.9,7006.0,141.6772,141.7658,141.5689,141.7067,7006.0
2024-05-24 14:10:00,143.88,143.9,143.62,143.68,10682.0,141.687,141.7067,141.431,141.4901,10682.0
2024-05-24 14:15:00,143.68,143.68,143.46,143.47,2842.0,141.4901,141.4901,141.2734,141.2833,2842.0
2024-05-24 14:20:00,143.47,143.48,143.05,143.17,20168.0,141.2833,141.2931,140.8697,140.9878,20168.0
2024-05-24 14:25:00,143.13,143.17,142.98,143.03,4812.0,140.9485,140.9878,140.8007,140.85,4812.0
2024-05-24 14:30:00,143.0,143.24,142.99,143.24,12906.0,140.8204,141.0568,140.8106,141.0568,12906.0
2024-05-24 14:35:00,143.13,143.23,143.01,143.15,5650.0,140.9485,141.0469,140.8303,140.9682,5650.0
2024-05-24 14:40:00,143.06,143.21,143.05,143.18,2878.0,140.8795,141.0272,140.8697,140.9977,2878.0
2024-05-24 14:45:00,143.05,143.12,142.96,142.99,9180.0,140.8697,140.9386,140.781,140.8106,9180.0
2024-05-24 14:50:00,143.15,143.44,142.97,143.44,12128.0,140.9682,141.2537,140.7909,141.2537,12128.0
2024-05-24 14:55:00,143.52,143.6,143.38,143.5,6356.0,141.3325,141.4113,141.1946,141.3128,6356.0
2024-05-24 15:00:00,143.46,143.53,143.02,143.04,26294.0,141.2734,141.3424,140.8401,140.8598,26294.0
2024-05-24 15:05:00,142.98,143.3,142.98,143.26,6200.0,140.8007,141.1159,140.8007,141.0765,6200.0
2024-05-24 15:10:00,143.24,143.47,143.24,143.4,7280.0,141.0568,141.2833,141.0568,141.2143,7280.0
2024-05-24 15:15:00,143.47,143.79,143.41,143.71,7924.0,141.2833,141.5984,141.2242,141.5196,7924.0
2024-05-24 15:20:00,143.74,144.18,143.69,144.18,17276.0,141.5492,141.9825,141.4999,141.9825,17276.0
2024-05-24 15:25:00,144.18,144.18,144.07,144.13,6052.0,141.9825,141.9825,141.8741,141.9332,6052.0
2024-05-24 15:30:00,144.13,144.18,143.93,144.03,45842.0,141.9332,141.9825,141.7363,141.8347,45842.0
2024-05-24 15:35:00,144.05,144.05,143.81,144.01,14210.0,141.8544,141.8544,141.6181,141.815,14210.0
2024-05-24 15:40:00,144.03,144.17,143.82,143.83,22284.0,141.8347,141.9726,141.6279,141.6378,22284.0
2024-05-24 15:45:00,143.99,144.09,143.74,143.84,16262.0,141.7953,141.8938,141.5492,141.6476,16262.0
2024-05-24 15:50:00,143.93,144.18,143.86,144.08,51588.0,141.7363,141.9825,141.6673,141.884,51588.0
2024-05-24 15:55:00,144.07,144.18,143.81,143.88,93358.0,141.8741,141.9825,141.6181,141.687,93358.0
2024-05-28 09:30:00,144.18,144.25,143.4,143.88,51912.0,141.9825,142.0514,141.2143,141.687,51912.0
2024-05-28 09:35:00,143.88,144.35,143.84,144.23,17624.0,141.687,142.1499,141.6476,142.0317,17624.0
2024-05-28 09:40:00,144.35,145.65,144.19,145.51,186628.0,142.1499,143.43,141.9923,143.2922,186628.0
2024-05-28 09:45:00,145.62,145.66,144.49,144.53,52258.0,143.4005,143.4399,142.2877,142.3271,52258.0
2024-05-28 09:50:00,144.52,144.75,143.5,143.73,19738.0,142.3173,142.5438,141.3128,141.5393,19738.0
2024-05-28 09:55:00,143.51,143.78,142.99,143.53,18492.0,141.3227,141.5886,140.8106,141.3424,18492.0
2024-05-28 10:00:00,143.6,143.66,143.01,143.66,13280.0,141.4113,141.4704,140.8303,141.4704,13280.0
2024-05-28 10:05:00,143.65,144.15,143.58,144.05,4774.0,141.4605,141.9529,141.3916,141.8544,4774.0
2024-05-28 10:10:00,144.38,145.01,144.28,144.77,23540.0,142.1794,142.7998,142.0809,142.5635,23540.0
2024-05-28 10:15:00,144.76,145.07,144.58,145.02,15712.0,142.5536,142.8589,142.3764,142.8097,15712.0
2024-05-28 10:20:00,145.1,145.29,144.69,145.13,25928.0,142.8884,143.0755,142.4847,142.918,25928.0
2024-05-28 10:25:00,145.13,145.49,145.05,145.2,16182.0,142.918,143.2725,142.8392,142.9869,16182.0
2024-05-28 10:30:00,145.18,145.43,144.86,145.08,21988.0,142.9672,143.2134,142.6521,142.8687,21988.0
2024-05-28 10:35:00,144.95,144.99,144.51,144.53,10854.0,142.7407,142.7801,142.3074,142.3271,10854.0
2024-05-28 10:40:00,144.51,144.95,144.44,144.94,10692.0,142.3074,142.7407,142.2385,142.7309,10692.0
2024-05-28 10:45:00,144.95,145.13,144.83,145.13,12930.0,142.7407,142.918,142.6225,142.918,12930.0
2024-05-28 10:50:00,145.13,145.5,145.13,145.36,46550.0,142.918,143.2823,142.918,143.1445,46550.0
2024-05-28 10:55:00,145.27,145.27,144.76,144.77,5676.0,143.0558,143.0558,142.5536,142.5635,5676.0
2024-05-28 11:00:00,144.88,144.92,144.74,144.85,2618.0,142.6718,142.7112,142.5339,142.6422,2618.0
2024-05-28 11:05:00,144.85,144.85,144.55,144.55,4996.0,142.6422,142.6422,142.3468,142.3468,4996.0
2024-05-28 11:10:00,144.7,145.58,144.63,145.58,33416.0,142.4945,143.3611,142.4256,143.3611,33416.0
2024-05-28 11:15:00,145.46,145.57,145.2,145.5,6840.0,143.2429,143.3513,142.9869,143.2823,6840.0
2024-05-28 11:20:00,145.4,145.6,145.36,145.43,17296.0,143.1839,143.3808,143.1445,143.2134,17296.0
2024-05-28 11:25:00,145.37,145.5,145.08,145.27,13836.0,143.1543,143.2823,142.8687,143.0558,13836.0
2024-05-28 11:30:00,145.15,145.5,144.94,144.94,40540.0,142.9377,143.2823,142.7309,142.7309,40540.0
2024-05-28 11:35:00,144.99,145.16,144.88,145.16,14294.0,142.7801,142.9475,142.6718,142.9475,14294.0
2024-05-28 11:40:00,145.16,145.36,145.14,145.33,3452.0,142.9475,143.1445,142.9278,143.1149,3452.0
2024-05-28 11:45:00,145.39,145.43,145.14,145.14,10124.0,143.174,143.2134,142.9278,142.9278,10124.0
2024-05-28 11:50:00,145.19,145.25,144.7,144.7,12184.0,142.9771,143.0361,142.4945,142.4945,12184.0
2024-05-28 11:55:00,144.88,145.27,144.88,145.21,7808.0,142.6718,143.0558,142.6718,142.9968,7808.0
2024-05-28 12:00:00,145.32,145.35,144.8,144.8,8504.0,143.1051,143.1346,142.593,142.593,8504.0
2024-05-28 12:05:00,144.76,144.81,144.58,144.58,2244.0,142.5536,142.6029,142.3764,142.3764,2244.0
2024-05-28 12:10:00,144.81,144.84,144.67,144.67,11140.0,142.6029,142.6324,142.465,142.465,11140.0
2024-05-28 12:15:00,144.67,144.67,144.08,144.13,6030.0,142.465,142.465,141.884,141.9332,6030.0
2024-05-28 12:20:00,144.13,144.2,143.76,143.76,18956.0,141.9332,142.0021,141.5689,141.5689,18956.0
2024-05-28 12:25:00,143.88,143.88,143.42,143.67,19170.0,141.687,141.687,141.234,141.4802,19170.0
2024-05-28 12:30:00,143.46,143.88,143.46,143.77,6908.0,141.2734,141.687,141.2734,141.5787,6908.0
2024-05-28 12:35:00,143.76,143.76,143.64,143.64,946.0,141.5689,141.5689,141.4507,141.4507,946.0
2024-05-28 12:40:00,143.79,143.79,143.08,143.08,10512.0,141.5984,141.5984,140.8992,140.8992,10512.0
2024-05-28 12:45:00,143.15,143.41,143.06,143.07,5942.0,140.9682,141.2242,140.8795,140.8894,5942.0
2024-05-28 12:50:00,142.95,142.95,142.66,142.67,3540.0,140.7712,140.7712,140.4856,140.4955,3540.0
2024-05-28 12:55:00,142.69,142.78,142.32,142.36,7836.0,140.5152,140.6038,140.1508,140.1902,7836.0
2024-05-28 13:00:00,142.44,142.44,141.96,142.16,7454.0,140.269,140.269,139.7963,139.9932,7454.0
2024-05-28 13:05:00,142.13,142.34,141.88,142.33,9110.0,139.9637,140.1705,139.7175,140.1607,9110.0
2024-05-28 13:10:00,142.19,142.39,142.19,142.34,7520.0,140.0228,140.2197,140.0228,140.1705,7520.0
2024-05-28 13:15:00,142.37,142.45,142.03,142.16,9008.0,140.2,140.2788,139.8652,139.9932,9008.0
2024-05-28 13:20:00,142.1,142.42,142.04,142.35,10134.0,139.9342,140.2493,139.8751,140.1803,10134.0
2024-05-28 13:25:00,142.35,142.71,142.34,142.69,8860.0,140.1803,140.5349,140.1705,140.5152,8860.0
2024-05-28 13:30:00,142.62,143.04,142.62,142.98,13706.0,140.4462,140.8598,140.4462,140.8007,13706.0
2024-05-28 13:35:00,142.85,142.85,142.55,142.67,5556.0,140.6727,140.6727,140.3773,140.4955,5556.0
2024-05-28 13:40:00,142.67,142.67,142.35,142.44,13912.0,140.4955,140.4955,140.1803,140.269,13912.0
2024-05-28 13:45:00,142.31,142.5,142.23,142.49,11166.0,140.141,140.3281,140.0622,140.3182,11166.0
2024-05-28 13:50:00,142.34,142.43,142.0,142.05,6456.0,140.1705,140.2591,139.8357,139.8849,6456.0
2024-05-28 13:55:00,142.05,142.26,142.04,142.24,5052.0,139.8849,140.0917,139.8751,140.072,5052.0
2024-05-28 14:00:00,142.18,142.41,142.14,142.32,3780.0,140.0129,140.2394,139.9735,140.1508,3780.0
2024-05-28 14:05:00,142.27,142.38,142.23,142.38,5200.0,140.1016,140.2099,140.0622,140.2099,5200.0
2024-05-28 14:10:00,142.69,143.03,142.63,142.9,23536.0,140.5152,140.85,140.4561,140.722,23536.0
2024-05-28 14:15:00,142.79,142.79,142.37,142.39,9462.0,140.6136,140.6136,140.2,140.2197,9462.0
2024-05-28 14:20:00,142.39,142.47,142.31,142.46,6146.0,140.2197,140.2985,140.141,140.2887,6146.0
2024-05-28 14:25:00,142.34,142.51,142.24,142.38,9358.0,140.1705,140.3379,140.072,140.2099,9358.0
2024-05-28 14:30:00,142.24,142.32,142.01,142.02,6562.0,140.072,140.1508,139.8455,139.8554,6562.0
2024-05-28 14:35:00,141.99,142.05,141.78,141.91,3486.0,139.8258,139.8849,139.619,139.7471,3486.0
2024-05-28 14:40:00,141.88,142.11,141.85,141.97,9952.0,139.7175,139.944,139.688,139.8061,9952.0
2024-05-28 14:45:00,141.98,142.04,141.88,141.9,6656.0,139.816,139.8751,139.7175,139.7372,6656.0
2024-05-28 14:50:00,141.88,141.88,141.6,141.6,16264.0,139.7175,139.7175,139.4418,139.4418,16264.0
2024-05-28 14:55:00,141.52,142.31,141.52,142.31,20454.0,139.363,140.141,139.363,140.141,20454.0
2024-05-28 15:00:00,142.21,142.54,142.21,142.27,4522.0,140.0425,140.3674,140.0425,140.1016,4522.0
2024-05-28 15:05:00,142.33,142.5,142.33,142.45,4314.0,140.1607,140.3281,140.1607,140.2788,4314.0
2024-05-28 15:10:00,142.57,142.57,142.27,142.47,6012.0,140.397,140.397,140.1016,140.2985,6012.0
2024-05-28 15:15:00,142.34,142.54,142.3,142.41,7572.0,140.1705,140.3674,140.1311,140.2394,7572.0
2024-05-28 15:20:00,142.34,142.43,142.15,142.24,5118.0,140.1705,140.2591,139.9834,140.072,5118.0
2024-05-28 15:25:00,142.32,142.56,142.24,142.24,17140.0,140.1508,140.3871,140.072,140.072,17140.0
2024-05-28 15:30:00,142.31,142.85,142.24,142.85,9478.0,140.141,140.6727,140.072,140.6727,9478.0
2024-05-28 15:35:00,142.8,142.84,142.57,142.63,15826.0,140.6235,140.6629,140.397,140.4561,15826.0
2024-05-28 15:40:00,142.62,142.65,142.13,142.19,26716.0,140.4462,140.4758,139.9637,140.0228,26716.0
2024-05-28 15:45:00,142.21,142.57,142.18,142.28,29426.0,140.0425,140.397,140.0129,140.1114,29426.0
2024-05-28 15:50:00,142.28,142.64,142.19,142.32,34208.0,140.1114,140.4659,140.0228,140.1508,34208.0
2024-05-28 15:55:00,142.32,142.34,141.82,142.18,123572.0,140.1508,140.1705,139.6584,140.0129,123572.0
2024-05-29 09:30:00,138.88,140.37,138.75,139.78,56656.0,136.7632,138.2305,136.6352,137.6495,56656.0
2024-05-29 09:35:00,140.05,140.92,139.89,140.45,13426.0,137.9154,138.7721,137.7578,138.3093,13426.0
2024-05-29 09:40:00,140.68,140.92,140.47,140.47,11204.0,138.5358,138.7721,138.329,138.329,11204.0
2024-05-29 09:45:00,140.48,140.63,139.59,139.77,30976.0,138.3388,138.4866,137.4624,137.6397,30976.0
2024-05-29 09:50:00,139.71,140.09,139.64,140.03,16268.0,137.5806,137.9548,137.5117,137.8957,16268.0
2024-05-29 09:55:00,140.12,140.99,140.0,140.57,14294.0,137.9843,138.8411,137.8662,138.4275,14294.0
2024-05-29 10:00:00,140.56,140.81,140.56,140.68,9166.0,138.4176,138.6638,138.4176,138.5358,9166.0
2024-05-29 10:05:00,140.8,140.82,140.45,140.68,11026.0,138.654,138.6737,138.3093,138.5358,11026.0
2024-05-29 10:10:00,140.59,140.64,140.31,140.64,14062.0,138.4472,138.4964,138.1714,138.4964,14062.0
2024-05-29 10:15:00,140.56,140.96,140.51,140.95,16236.0,138.4176,138.8115,138.3684,138.8017,16236.0
2024-05-29 10:20:00,141.08,141.95,141.08,141.94,13468.0,138.9297,139.7864,138.9297,139.7766,13468.0
2024-05-29 10:25:00,141.97,142.32,141.63,141.77,7162.0,139.8061,140.1508,139.4713,139.6092,7162.0
2024-05-29 10:30:00,141.91,142.08,141.74,141.95,6458.0,139.7471,139.9145,139.5796,139.7864,6458.0
2024-05-29 10:35:00,142.18,142.87,142.18,142.57,12434.0,140.0129,140.6924,140.0129,140.397,12434.0
2024-05-29 10:40:00,142.5,142.64,142.17,142.28,12552.0,140.3281,140.4659,140.0031,140.1114,12552.0
2024-05-29 10:45:00,142.17,142.35,141.92,142.08,26634.0,140.0031,140.1803,139.7569,139.9145,26634.0
2024-05-29 10:50:00,142.17,142.2,141.88,141.89,9410.0,140.0031,140.0326,139.7175,139.7274,9410.0
2024-05-29 10:55:00,141.89,141.95,141.49,141.67,9230.0,139.7274,139.7864,139.3335,139.5107,9230.0
2024-05-29 11:00:00,141.67,141.84,141.45,141.78,6318.0,139.5107,139.6781,139.2941,139.619,6318.0
2024-05-29 11:05:00,141.78,142.0,141.55,141.66,26692.0,139.619,139.8357,139.3925,139.5009,26692.0
2024-05-29 11:10:00,141.64,141.68,141.08,141.08,14034.0,139.4812,139.5206,138.9297,138.9297,14034.0
2024-05-29 11:15:00,140.99,141.12,140.79,140.85,20462.0,138.8411,138.9691,138.6441,138.7032,20462.0
2024-05-29 11:20:00,140.85,141.1,140.69,140.91,33902.0,138.7032,138.9494,138.5456,138.7623,33902.0
2024-05-29 11:25:00,140.82,141.43,140.82,141.15,15490.0,138.6737,139.2744,138.6737,138.9986,15490.0
2024-05-29 11:30:00,141.04,141.23,140.76,140.76,8168.0,138.8903,139.0774,138.6146,138.6146,8168.0
2024-05-29 11:35:00,140.69,140.87,140.53,140.54,9060.0,138.5456,138.7229,138.3881,138.3979,9060.0
2024-05-29 11:40:00,140.64,140.64,140.44,140.56,6414.0,138.4964,138.4964,138.2995,138.4176,6414.0
2024-05-29 11:45:00,140.43,140.74,140.4,140.42,12608.0,138.2896,138.5949,138.2601,138.2798,12608.0
2024-05-29 11:50:00,140.46,140.7,140.38,140.58,9312.0,138.3192,138.5555,138.2404,138.4373,9312.0
2024-05-29 11:55:00,140.74,140.74,140.45,140.52,5622.0,138.5949,138.5949,138.3093,138.3782,5622.0
2024-05-29 12:00:00,140.38,140.67,140.37,140.54,4200.0,138.2404,138.526,138.2305,138.3979,4200.0
2024-05-29 12:05:00,140.55,140.68,140.54,140.64,6592.0,138.4078,138.5358,138.3979,138.4964,6592.0
2024-05-29 12:10:00,140.64,140.64,140.29,140.43,7766.0,138.4964,138.4964,138.1517,138.2896,7766.0
2024-05-29 12:15:00,140.46,140.87,140.45,140.87,3720.0,138.3192,138.7229,138.3093,138.7229,3720.0
2024-05-29 12:20:00,140.85,141.03,140.69,140.92,3854.0,138.7032,138.8805,138.5456,138.7721,3854.0
2024-05-29 12:25:00,140.85,141.34,140.83,141.15,6526.0,138.7032,139.1857,138.6835,138.9986,6526.0
2024-05-29 12:30:00,141.24,141.24,140.89,140.99,6104.0,139.0873,139.0873,138.7426,138.8411,6104.0
2024-05-29 12:35:00,141.07,141.12,140.98,141.03,3154.0,138.9199,138.9691,138.8312,138.8805,3154.0
2024-05-29 12:40:00,140.98,140.98,140.81,140.81,3406.0,138.8312,138.8312,138.6638,138.6638,3406.0
2024-05-29 12:45:00,140.78,141.13,140.78,141.13,4720.0,138.6343,138.9789,138.6343,138.9789,4720.0
2024-05-29 12:50:00,141.13,141.17,140.88,141.02,8148.0,138.9789,139.0183,138.7328,138.8706,8148.0
2024-05-29 12:55:00,141.06,141.21,141.03,141.03,3296.0,138.91,139.0577,138.8805,138.8805,3296.0
2024-05-29 13:00:00,141.08,141.08,140.71,140.75,4298.0,138.9297,138.9297,138.5653,138.6047,4298.0
2024-05-29 13:05:00,140.7,141.1,140.6,141.08,4718.0,138.5555,138.9494,138.457,138.9297,4718.0
2024-05-29 13:10:00,140.99,141.07,140.87,140.97,3002.0,138.8411,138.9199,138.7229,138.8214,3002.0
2024-05-29 13:15:00,140.96,141.07,140.84,140.84,6408.0,138.8115,138.9199,138.6934,138.6934,6408.0
2024-05-29 13:20:00,140.92,141.23,140.92,141.09,5074.0,138.7721,139.0774,138.7721,138.9396,5074.0
2024-05-29 13:25:00,141.04,141.04,140.82,140.95,7510.0,138.8903,138.8903,138.6737,138.8017,7510.0
2024-05-29 13:30:00,141.0,141.0,140.78,140.79,3128.0,138.8509,138.8509,138.6343,138.6441,3128.0
2024-05-29 13:35:00,140.78,141.07,140.75,141.07,8528.0,138.6343,138.9199,138.6047,138.9199,8528.0
2024-05-29 13:40:00,141.08,141.28,141.0,141.1,9506.0,138.9297,139.1267,138.8509,138.9494,9506.0
2024-05-29 13:45:00,141.05,141.09,140.95,140.95,2572.0,138.9002,138.9396,138.8017,138.8017,2572.0
2024-05-29 13:50:00,140.99,141.41,140.99,141.2,6960.0,138.8411,139.2547,138.8411,139.0479,6960.0
2024-05-29 13:55:00,141.25,141.25,141.02,141.08,1936.0,139.0971,139.0971,138.8706,138.9297,1936.0
2024-05-29 14:00:00,141.08,141.21,140.99,141.21,3410.0,138.9297,139.0577,138.8411,139.0577,3410.0
2024-05-29 14:05:00,141.18,141.26,141.18,141.22,1954.0,139.0282,139.107,139.0282,139.0676,1954.0
2024-05-29 14:10:00,141.28,141.28,140.91,141.14,6378.0,139.1267,139.1267,138.7623,138.9888,6378.0
2024-05-29 14:15:00,141.19,141.24,140.99,141.11,13414.0,139.038,139.0873,138.8411,138.9592,13414.0
2024-05-29 14:20:00,141.24,141.25,140.9,141.07,7252.0,139.0873,139.0971,138.7524,138.9199,7252.0
2024-05-29 14:25:00,141.15,141.15,140.94,140.97,4338.0,138.9986,138.9986,138.7918,138.8214,4338.0
2024-05-29 14:30:00,140.96,141.15,140.9,140.99,5628.0,138.8115,138.9986,138.7524,138.8411,5628.0
2024-05-29 14:35:00,140.99,141.0,140.76,140.76,11814.0,138.8411,138.8509,138.6146,138.6146,11814.0
2024-05-29 14:40:00,140.81,141.04,140.73,141.0,8230.0,138.6638,138.8903,138.585,138.8509,8230.0
2024-05-29 14:45:00,140.9,140.92,140.76,140.77,7766.0,138.7524,138.7721,138.6146,138.6244,7766.0
2024-05-29 14:50:00,140.81,140.89,140.6,140.77,5286.0,138.6638,138.7426,138.457,138.6244,5286.0
2024-05-29 14:55:00,140.76,140.84,140.62,140.73,7698.0,138.6146,138.6934,138.4767,138.585,7698.0
2024-05-29 15:00:00,140.72,140.72,140.64,140.66,2542.0,138.5752,138.5752,138.4964,138.5161,2542.0
2024-05-29 15:05:00,140.67,140.72,140.53,140.53,5386.0,138.526,138.5752,138.3881,138.3881,5386.0
2024-05-29 15:10:00,140.6,140.96,140.6,140.96,7300.0,138.457,138.8115,138.457,138.8115,7300.0
2024-05-29 15:15:00,140.96,141.04,140.94,141.04,2434.0,138.8115,138.8903,138.7918,138.8903,2434.0
2024-05-29 15:20:00,141.03,141.17,140.96,140.96,4318.0,138.8805,139.0183,138.8115,138.8115,4318.0
2024-05-29 15:25:00,140.91,141.07,140.75,140.77,7006.0,138.7623,138.9199,138.6047,138.6244,7006.0
2024-05-29 15:30:00,140.76,140.99,140.65,140.88,14108.0,138.6146,138.8411,138.5063,138.7328,14108.0
2024-05-29 15:35:00,140.82,141.39,140.82,141.28,15282.0,138.6737,139.235,138.6737,139.1267,15282.0
2024-05-29 15:40:00,141.35,141.35,141.04,141.16,10952.0,139.1956,139.1956,138.8903,139.0085,10952.0
2024-05-29 15:45:00,141.25,141.28,141.09,141.22,19458.0,139.0971,139.1267,138.9396,139.0676,19458.0
2024-05-29 15:50:00,141.24,141.45,141.17,141.23,25940.0,139.0873,139.2941,139.0183,139.0774,25940.0
2024-05-29 15:55:00,141.17,141.53,141.02,141.24,104064.0,139.0183,139.3728,138.8706,139.0873,104064.0
2024-05-30 09:30:00,141.13,142.54,141.01,142.32,26190.0,138.9789,140.3674,138.8608,140.1508,26190.0
2024-05-30 09:35:00,142.63,143.5,141.96,143.5,8204.0,140.4561,141.3128,139.7963,141.3128,8204.0
2024-05-30 09:40:00,143.47,143.57,142.67,142.67,28980.0,141.2833,141.3818,140.4955,140.4955,28980.0
2024-05-30 09:45:00,142.85,142.85,141.87,141.9,9298.0,140.6727,140.6727,139.7077,139.7372,9298.0
2024-05-30 09:50:00,141.81,142.06,141.76,142.06,14516.0,139.6486,139.8948,139.5993,139.8948,14516.0
2024-05-30 09:55:00,141.99,142.0,141.83,141.9,4836.0,139.8258,139.8357,139.6683,139.7372,4836.0
2024-05-30 10:00:00,141.89,141.89,141.69,141.72,5510.0,139.7274,139.7274,139.5304,139.5599,5510.0
2024-05-30 10:05:00,141.72,142.33,141.59,142.33,9660.0,139.5599,140.1607,139.4319,140.1607,9660.0
2024-05-30 10:10:00,142.2,142.36,141.94,142.04,14964.0,140.0326,140.1902,139.7766,139.8751,14964.0
2024-05-30 10:15:00,142.11,142.67,142.09,142.62,8206.0,139.944,140.4955,139.9243,140.4462,8206.0
2024-05-30 10:20:00,142.63,143.17,142.48,143.16,13360.0,140.4561,140.9878,140.3084,140.978,13360.0
2024-05-30 10:25:00,142.99,143.12,142.82,143.0,10256.0,140.8106,140.9386,140.6432,140.8204,10256.0
2024-05-30 10:30:00,142.96,142.96,142.79,142.89,8824.0,140.781,140.781,140.6136,140.7121,8824.0
2024-05-30 10:35:00,142.89,143.05,142.29,142.29,13958.0,140.7121,140.8697,140.1213,140.1213,13958.0
2024-05-30 10:40:00,142.4,142.58,142.14,142.46,12268.0,140.2296,140.4068,139.9735,140.2887,12268.0
2024-05-30 10:45:00,142.53,142.88,142.53,142.81,4410.0,140.3576,140.7023,140.3576,140.6333,4410.0
2024-05-30 10:50:00,142.81,142.91,142.54,142.72,10316.0,140.6333,140.7318,140.3674,140.5447,10316.0
2024-05-30 10:55:00,142.72,142.85,142.5,142.53,12876.0,140.5447,140.6727,140.3281,140.3576,12876.0
2024-05-30 11:00:00,142.5,142.52,142.45,142.52,2438.0,140.3281,140.3478,140.2788,140.3478,2438.0
2024-05-30 11:05:00,142.44,143.0,142.31,142.94,13578.0,140.269,140.8204,140.141,140.7614,13578.0
2024-05-30 11:10:00,142.93,143.03,142.79,142.88,5502.0,140.7515,140.85,140.6136,140.7023,5502.0
2024-05-30 11:15:00,142.98,143.19,142.88,143.14,6248.0,140.8007,141.0075,140.7023,140.9583,6248.0
2024-05-30 11:20:00,143.13,143.38,143.13,143.35,6446.0,140.9485,141.1946,140.9485,141.1651,6446.0
2024-05-30 11:25:00,143.35,143.35,143.02,143.05,10308.0,141.1651,141.1651,140.8401,140.8697,10308.0
2024-05-30 11:30:00,143.04,143.41,143.04,143.41,12164.0,140.8598,141.2242,140.8598,141.2242,12164.0
2024-05-30 11:35:00,143.42,143.48,143.22,143.25,12620.0,141.234,141.2931,141.0371,141.0666,12620.0
2024-05-30 11:40:00,143.2,143.51,143.2,143.51,7070.0,141.0174,141.3227,141.0174,141.3227,7070.0
2024-05-30 11:45:00,143.55,143.55,143.35,143.4,9664.0,141.3621,141.3621,141.1651,141.2143,9664.0
2024-05-30 11:50:00,143.37,143.85,143.37,143.75,11216.0,141.1848,141.6575,141.1848,141.559,11216.0
2024-05-30 11:55:00,143.76,143.82,143.03,143.03,16088.0,141.5689,141.6279,140.85,140.85,16088.0
2024-05-30 12:00:00,143.16,143.5,143.13,143.5,10366.0,140.978,141.3128,140.9485,141.3128,10366.0
2024-05-30 12:05:00,143.49,143.51,143.37,143.43,3802.0,141.303,141.3227,141.1848,141.2439,3802.0
2024-05-30 12:10:00,143.38,143.42,143.3,143.41,6356.0,141.1946,141.234,141.1159,141.2242,6356.0
2024-05-30 12:15:00,143.41,143.69,143.41,143.64,5970.0,141.2242,141.4999,141.2242,141.4507,5970.0
2024-05-30 12:20:00,143.66,144.28,143.65,144.28,21302.0,141.4704,142.0809,141.4605,142.0809,21302.0
2024-05-30 12:25:00,144.17,144.28,144.09,144.16,15670.0,141.9726,142.0809,141.8938,141.9628,15670.0
2024-05-30 12:30:00,144.14,144.28,144.01,144.28,15670.0,141.9431,142.0809,141.815,142.0809,15670.0
2024-05-30 12:35:00,144.22,144.22,143.72,143.72,8814.0,142.0218,142.0218,141.5295,141.5295,8814.0
2024-05-30 12:40:00,143.7,143.78,143.6,143.73,6006.0,141.5098,141.5886,141.4113,141.5393,6006.0
2024-05-30 12:45:00,143.73,144.14,143.73,144.09,13216.0,141.5393,141.9431,141.5393,141.8938,13216.0
2024-05-30 12:50:00,144.09,144.19,144.0,144.07,9626.0,141.8938,141.9923,141.8052,141.8741,9626.0
2024-05-30 12:55:00,144.1,144.15,144.03,144.09,6298.0,141.9037,141.9529,141.8347,141.8938,6298.0
2024-05-30 13:00:00,144.15,144.27,143.93,144.0,17740.0,141.9529,142.0711,141.7363,141.8052,17740.0
2024-05-30 13:05:00,144.02,144.14,143.97,144.1,5076.0,141.8249,141.9431,141.7757,141.9037,5076.0
2024-05-30 13:10:00,144.15,144.22,144.1,144.1,7654.0,141.9529,142.0218,141.9037,141.9037,7654.0
2024-05-30 13:15:00,144.2,144.2,143.93,144.08,11240.0,142.0021,142.0021,141.7363,141.884,11240.0
2024-05-30 13:20:00,144.09,144.43,144.06,144.4,22498.0,141.8938,142.2286,141.8643,142.1991,22498.0
2024-05-30 13:25:00,144.4,144.45,144.06,144.12,11572.0,142.1991,142.2483,141.8643,141.9234,11572.0
2024-05-30 13:30:00,144.11,144.29,144.11,144.22,6554.0,141.9135,142.0908,141.9135,142.0218,6554.0
2024-05-30 13:35:00,144.26,144.34,144.23,144.31,3700.0,142.0612,142.14,142.0317,142.1105,3700.0
2024-05-30 13:40:00,144.25,144.32,144.21,144.29,19944.0,142.0514,142.1203,142.012,142.0908,19944.0
2024-05-30 13:45:00,144.32,144.52,144.25,144.32,16250.0,142.1203,142.3173,142.0514,142.1203,16250.0
2024-05-30 13:50:00,144.26,144.29,144.08,144.11,11112.0,142.0612,142.0908,141.884,141.9135,11112.0
2024-05-30 13:55:00,144.05,144.23,144.03,144.2,8550.0,141.8544,142.0317,141.8347,142.0021,8550.0
2024-05-30 14:00:00,144.1,144.25,144.02,144.05,8038.0,141.9037,142.0514,141.8249,141.8544,8038.0
2024-05-30 14:05:00,144.0,144.2,143.98,144.18,15592.0,141.8052,142.0021,141.7855,141.9825,15592.0
2024-05-30 14:10:00,144.15,144.24,144.1,144.17,13320.0,141.9529,142.0415,141.9037,141.9726,13320.0
2024-05-30 14:15:00,144.17,144.25,144.02,144.17,19798.0,141.9726,142.0514,141.8249,141.9726,19798.0
2024-05-30 14:20:00,144.2,144.24,144.13,144.15,2204.0,142.0021,142.0415,141.9332,141.9529,2204.0
2024-05-30 14:25:00,144.13,144.18,144.1,144.18,5650.0,141.9332,141.9825,141.9037,141.9825,5650.0
2024-05-30 14:30:00,144.18,144.25,144.13,144.13,9180.0,141.9825,142.0514,141.9332,141.9332,9180.0
2024-05-30 14:35:00,144.12,144.13,143.66,143.71,22538.0,141.9234,141.9332,141.4704,141.5196,22538.0
2024-05-30 14:40:00,143.74,143.97,143.6,143.91,12372.0,141.5492,141.7757,141.4113,141.7166,12372.0
2024-05-30 14:45:00,143.92,144.25,143.92,144.13,4612.0,141.7264,142.0514,141.7264,141.9332,4612.0
2024-05-30 14:50:00,144.11,144.18,144.04,144.04,4550.0,141.9135,141.9825,141.8446,141.8446,4550.0
2024-05-30 14:55:00,144.02,144.18,144.02,144.08,6200.0,141.8249,141.9825,141.8249,141.884,6200.0
2024-05-30 15:00:00,144.09,144.41,143.97,144.1,36718.0,141.8938,142.2089,141.7757,141.9037,36718.0
2024-05-30 15:05:00,144.09,144.09,144.03,144.04,806.0,141.8938,141.8938,141.8347,141.8446,806.0
2024-05-30 15:10:00,144.04,144.19,144.03,144.13,2904.0,141.8446,141.9923,141.8347,141.9332,2904.0
2024-05-30 15:15:00,144.19,144.34,144.12,144.17,12452.0,141.9923,142.14,141.9234,141.9726,12452.0
2024-05-30 15:20:00,144.13,144.2,143.85,143.85,14684.0,141.9332,142.0021,141.6575,141.6575,14684.0
2024-05-30 15:25:00,143.8,144.0,143.78,143.95,5452.0,141.6082,141.8052,141.5886,141.756,5452.0
2024-05-30 15:30:00,144.11,144.23,143.83,143.83,8716.0,141.9135,142.0317,141.6378,141.6378,8716.0
2024-05-30 15:35:00,143.89,143.9,143.65,143.71,8330.0,141.6969,141.7067,141.4605,141.5196,8330.0
2024-05-30 15:40:00,143.69,144.17,143.69,144.02,8780.0,141.4999,141.9726,141.4999,141.8249,8780.0
2024-05-30 15:45:00,144.02,144.03,143.55,143.7,29228.0,141.8249,141.8347,141.3621,141.5098,29228.0
2024-05-30 15:50:00,143.69,144.15,143.63,144.13,21430.0,141.4999,141.9529,141.4408,141.9332,21430.0
2024-05-30 15:55:00,144.17,144.18,143.96,144.17,140348.0,141.9726,141.9825,141.7658,141.9726,140348.0
2024-05-31 09:30:00,144.18,144.91,142.93,143.32,33800.0,141.9825,142.7013,140.7515,141.1356,33800.0
2024-05-31 09:35:00,143.33,144.15,143.33,144.15,6834.0,141.1454,141.9529,141.1454,141.9529,6834.0
2024-05-31 09:40:00,143.94,144.48,143.49,143.52,22520.0,141.7461,142.2779,141.303,141.3325,22520.0
2024-05-31 09:45:00,143.5,143.69,142.66,143.66,17422.0,141.3128,141.4999,140.4856,141.4704,17422.0
2024-05-31 09:50:00,143.88,143.88,143.44,143.67,11640.0,141.687,141.687,141.2537,141.4802,11640.0
2024-05-31 09:55:00,143.51,143.57,143.24,143.37,10182.0,141.3227,141.3818,141.0568,141.1848,10182.0
2024-05-31 10:00:00,143.21,143.29,142.94,143.19,9812.0,141.0272,141.106,140.7614,141.0075,9812.0
2024-05-31 10:05:00,143.4,143.66,143.4,143.55,7374.0,141.2143,141.4704,141.2143,141.3621,7374.0
2024-05-31 10:10:00,143.45,143.9,143.24,143.43,10890.0,141.2636,141.7067,141.0568,141.2439,10890.0
2024-05-31 10:15:00,143.34,143.34,143.11,143.12,10172.0,141.1553,141.1553,140.9288,140.9386,10172.0
2024-05-31 10:20:00,143.1,143.52,143.01,143.24,15846.0,140.9189,141.3325,140.8303,141.0568,15846.0
2024-05-31 10:25:00,143.24,143.72,143.13,143.72,15600.0,141.0568,141.5295,140.9485,141.5295,15600.0
2024-05-31 10:30:00,143.72,144.0,143.68,143.74,4320.0,141.5295,141.8052,141.4901,141.5492,4320.0
2024-05-31 10:35:00,143.69,144.25,143.58,144.25,7608.0,141.4999,142.0514,141.3916,142.0514,7608.0
2024-05-31 10:40:00,144.24,144.25,144.05,144.12,10300.0,142.0415,142.0514,141.8544,141.9234,10300.0
2024-05-31 10:45:00,144.19,144.25,143.98,143.99,10130.0,141.9923,142.0514,141.7855,141.7953,10130.0
2024-05-31 10:50:00,143.95,144.18,143.95,144.05,13888.0,141.756,141.9825,141.756,141.8544,13888.0
2024-05-31 10:55:00,144.17,144.54,144.13,144.49,47570.0,141.9726,142.337,141.9332,142.2877,47570.0
2024-05-31 11:00:00,144.43,144.5,144.16,144.38,13440.0,142.2286,142.2976,141.9628,142.1794,13440.0
2024-05-31 11:05:00,144.38,144.38,143.98,144.08,7008.0,142.1794,142.1794,141.7855,141.884,7008.0
2024-05-31 11:10:00,144.16,144.21,143.44,143.61,12414.0,141.9628,142.012,141.2537,141.4211,12414.0
2024-05-31 11:15:00,143.61,143.79,143.45,143.69,8422.0,141.4211,141.5984,141.2636,141.4999,8422.0
2024-05-31 11:20:00,143.71,143.95,143.71,143.92,3898.0,141.5196,141.756,141.5196,141.7264,3898.0
2024-05-31 11:25:00,144.03,144.03,143.73,143.81,4260.0,141.8347,141.8347,141.5393,141.6181,4260.0
2024-05-31 11:30:00,143.97,143.97,143.66,143.75,8484.0,141.7757,141.7757,141.4704,141.559,8484.0
2024-05-31 11:35:00,143.78,143.82,143.63,143.68,2982.0,141.5886,141.6279,141.4408,141.4901,2982.0
2024-05-31 11:40:00,143.66,143.92,143.66,143.92,3864.0,141.4704,141.7264,141.4704,141.7264,3864.0
2024-05-31 11:45:00,144.23,144.23,144.02,144.13,2418.0,142.0317,142.0317,141.8249,141.9332,2418.0
2024-05-31 11:50:00,144.08,144.16,144.07,144.1,2420.0,141.884,141.9628,141.8741,141.9037,2420.0
2024-05-31 11:55:00,144.06,144.2,144.06,144.18,7968.0,141.8643,142.0021,141.8643,141.9825,7968.0
2024-05-31 12:00:00,144.12,144.12,143.73,143.97,6112.0,141.9234,141.9234,141.5393,141.7757,6112.0
2024-05-31 12:05:00,143.9,143.9,143.78,143.8,2660.0,141.7067,141.7067,141.5886,141.6082,2660.0
2024-05-31 12:10:00,143.87,143.89,143.85,143.85,1480.0,141.6772,141.6969,141.6575,141.6575,1480.0
2024-05-31 12:15:00,143.91,143.92,143.71,143.78,3794.0,141.7166,141.7264,141.5196,141.5886,3794.0
2024-05-31 12:20:00,143.78,143.89,143.78,143.89,3146.0,141.5886,141.6969,141.5886,141.6969,3146.0
2024-05-31 12:25:00,143.86,144.09,143.86,144.03,5030.0,141.6673,141.8938,141.6673,141.8347,5030.0
2024-05-31 12:30:00,144.1,144.16,143.86,144.02,10176.0,141.9037,141.9628,141.6673,141.8249,10176.0
2024-05-31 12:35:00,144.03,144.24,144.02,144.24,8418.0,141.8347,142.0415,141.8249,142.0415,8418.0
2024-05-31 12:40:00,144.26,144.62,144.26,144.49,29384.0,142.0612,142.4157,142.0612,142.2877,29384.0
2024-05-31 12:45:00,144.43,144.58,144.41,144.5,21604.0,142.2286,142.3764,142.2089,142.2976,21604.0
2024-05-31 12:50:00,144.5,144.55,144.32,144.33,25692.0,142.2976,142.3468,142.1203,142.1302,25692.0
2024-05-31 12:55:00,144.35,144.35,144.04,144.07,14662.0,142.1499,142.1499,141.8446,141.8741,14662.0
2024-05-31 13:00:00,144.07,144.23,144.07,144.13,4148.0,141.8741,142.0317,141.8741,141.9332,4148.0
2024-05-31 13:05:00,144.1,144.22,144.08,144.16,8426.0,141.9037,142.0218,141.884,141.9628,8426.0
2024-05-31 13:10:00,144.2,144.21,144.16,144.2,6528.0,142.0021,142.012,141.9628,142.0021,6528.0
2024-05-31 13:15:00,144.2,145.05,144.2,144.93,40766.0,142.0021,142.8392,142.0021,142.721,40766.0
2024-05-31 13:20:00,144.92,145.23,144.89,145.22,16224.0,142.7112,143.0164,142.6816,143.0066,16224.0
2024-05-31 13:25:00,145.33,145.45,145.27,145.44,6778.0,143.1149,143.2331,143.0558,143.2232,6778.0
2024-05-31 13:30:00,145.39,145.5,145.01,145.13,13316.0,143.174,143.2823,142.7998,142.918,13316.0
2024-05-31 13:35:00,145.11,145.18,144.79,144.87,6986.0,142.8983,142.9672,142.5832,142.6619,6986.0
2024-05-31 13:40:00,144.82,145.03,144.76,144.94,13464.0,142.6127,142.8195,142.5536,142.7309,13464.0
2024-05-31 13:45:00,145.0,145.5,144.94,145.45,8040.0,142.79,143.2823,142.7309,143.2331,8040.0
2024-05-31 13:50:00,145.45,145.45,145.12,145.27,14356.0,143.2331,143.2331,142.9081,143.0558,14356.0
2024-05-31 13:55:00,145.34,145.52,145.33,145.38,4474.0,143.1248,143.302,143.1149,143.1642,4474.0
2024-05-31 14:00:00,145.37,145.4,145.09,145.31,16360.0,143.1543,143.1839,142.8786,143.0952,16360.0
2024-05-31 14:05:00,145.28,145.52,145.28,145.49,9700.0,143.0657,143.302,143.0657,143.2725,9700.0
2024-05-31 14:10:00,145.49,145.73,145.4,145.56,31058.0,143.2725,143.5088,143.1839,143.3414,31058.0
2024-05-31 14:15:00,145.63,145.76,145.47,145.74,30440.0,143.4104,143.5384,143.2528,143.5187,30440.0
2024-05-31 14:20:00,145.66,145.79,145.44,145.56,34800.0,143.4399,143.5679,143.2232,143.3414,34800.0
2024-05-31 14:25:00,145.58,145.58,145.26,145.26,12378.0,143.3611,143.3611,143.046,143.046,12378.0
2024-05-31 14:30:00,145.21,145.21,144.98,144.98,5960.0,142.9968,142.9968,142.7703,142.7703,5960.0
2024-05-31 14:35:00,145.05,145.39,145.04,145.39,9734.0,142.8392,143.174,142.8293,143.174,9734.0
2024-05-31 14:40:00,145.43,145.57,145.43,145.54,9578.0,143.2134,143.3513,143.2134,143.3217,9578.0
2024-05-31 14:45:00,145.5,145.57,145.39,145.39,11018.0,143.2823,143.3513,143.174,143.174,11018.0
2024-05-31 14:50:00,145.35,145.46,145.06,145.22,19462.0,143.1346,143.2429,142.849,143.0066,19462.0
2024-05-31 14:55:00,145.16,145.57,145.16,145.57,5832.0,142.9475,143.3513,142.9475,143.3513,5832.0
2024-05-31 15:00:00,145.46,145.48,145.28,145.32,12892.0,143.2429,143.2626,143.0657,143.1051,12892.0
2024-05-31 15:05:00,145.3,145.43,145.18,145.21,13948.0,143.0854,143.2134,142.9672,142.9968,13948.0
2024-05-31 15:10:00,145.19,145.29,145.13,145.22,17124.0,142.9771,143.0755,142.918,143.0066,17124.0
2024-05-31 15:15:00,145.14,145.27,145.0,145.08,23450.0,142.9278,143.0558,142.79,142.8687,23450.0
2024-05-31 15:20:00,145.09,145.4,144.91,145.4,14852.0,142.8786,143.1839,142.7013,143.1839,14852.0
2024-05-31 15:25:00,145.29,145.34,144.96,144.99,16856.0,143.0755,143.1248,142.7506,142.7801,16856.0
2024-05-31 15:30:00,144.96,145.22,144.9,145.16,22354.0,142.7506,143.0066,142.6915,142.9475,22354.0
2024-05-31 15:35:00,145.25,145.4,145.15,145.15,27024.0,143.0361,143.1839,142.9377,142.9377,27024.0
2024-05-31 15:40:00,145.1,145.69,145.1,145.65,76248.0,142.8884,143.4694,142.8884,143.43,76248.0
2024-05-31 15:45:00,145.68,146.14,145.62,146.14,22930.0,143.4596,143.9126,143.4005,143.9126,22930.0
2024-05-31 15:50:00,146.08,146.61,145.89,146.39,101544.0,143.8535,144.3754,143.6664,144.1588,101544.0
2024-05-31 15:55:00,146.44,146.9,146.27,146.56,211404.0,144.208,144.661,144.0406,144.3262,211404.0
2024-06-03 09:30:00,147.18,148.32,147.11,147.41,48498.0,144.9367,146.0594,144.8678,145.1632,48498.0
2024-06-03 09:35:00,147.64,148.66,147.59,148.23,13926.0,145.3897,146.3942,145.3405,145.9707,13926.0
2024-06-03 09:40:00,148.08,148.86,147.81,148.49,24832.0,145.823,146.5911,145.5571,146.2268,24832.0
2024-06-03 09:45:00,148.69,148.76,148.29,148.67,16426.0,146.4237,146.4926,146.0298,146.404,16426.0
2024-06-03 09:50:00,148.62,148.75,148.25,148.53,15642.0,146.3548,146.4828,145.9904,146.2662,15642.0
2024-06-03 09:55:00,148.46,148.85,148.17,148.17,16034.0,146.1972,146.5813,145.9116,145.9116,16034.0
2024-06-03 10:00:00,148.29,148.6,148.19,148.19,9806.0,146.0298,146.3351,145.9313,145.9313,9806.0
2024-06-03 10:05:00,148.5,149.04,148.46,148.63,14460.0,146.2366,146.7684,146.1972,146.3646,14460.0
2024-06-03 10:10:00,148.46,148.5,147.82,148.24,10138.0,146.1972,146.2366,145.567,145.9806,10138.0
2024-06-03 10:15:00,148.38,148.79,148.21,148.79,7400.0,146.1184,146.5222,145.951,146.5222,7400.0
2024-06-03 10:20:00,148.76,149.68,148.74,149.55,12346.0,146.4926,147.3986,146.473,147.2706,12346.0
2024-06-03 10:25:00,149.57,149.57,148.92,148.92,7734.0,147.2903,147.2903,146.6502,146.6502,7734.0
2024-06-03 10:30:00,148.84,148.84,147.82,148.34,4720.0,146.5714,146.5714,145.567,146.079,4720.0
2024-06-03 10:35:00,148.37,148.5,147.97,148.1,9002.0,146.1086,146.2366,145.7147,145.8427,9002.0
2024-06-03 10:40:00,148.2,149.07,148.2,148.9,2800.0,145.9412,146.7979,145.9412,146.6305,2800.0
2024-06-03 10:45:00,148.94,149.25,148.56,148.98,14458.0,146.6699,146.9752,146.2957,146.7093,14458.0
2024-06-03 10:50:00,148.91,149.81,148.65,149.64,7698.0,146.6404,147.5266,146.3843,147.3592,7698.0
2024-06-03 10:55:00,149.75,150.37,149.66,150.36,14066.0,147.4676,148.0781,147.3789,148.0683,14066.0
2024-06-03 11:00:00,150.03,150.78,149.93,150.28,7544.0,147.7433,148.4819,147.6448,147.9895,7544.0
2024-06-03 11:05:00,150.34,150.7,150.33,150.68,4220.0,148.0486,148.4031,148.0387,148.3834,4220.0
2024-06-03 11:10:00,150.71,151.19,150.56,151.01,8284.0,148.4129,148.8856,148.2652,148.7084,8284.0
2024-06-03 11:15:00,151.48,151.7,151.42,151.7,5002.0,149.1712,149.3878,149.1121,149.3878,5002.0
2024-06-03 11:20:00,151.7,152.11,151.7,152.11,8878.0,149.3878,149.7916,149.3878,149.7916,8878.0
2024-06-03 11:25:00,151.97,152.1,151.57,151.66,10368.0,149.6537,149.7817,149.2598,149.3484,10368.0
2024-06-03 11:30:00,151.67,151.67,151.1,151.5,9374.0,149.3583,149.3583,148.797,149.1909,9374.0
2024-06-03 11:35:00,151.33,151.59,151.05,151.45,15014.0,149.0235,149.2795,148.7477,149.1416,15014.0
2024-06-03 11:40:00,151.27,151.34,150.46,150.5,10574.0,148.9644,149.0333,148.1667,148.2061,10574.0
2024-06-03 11:45:00,150.5,151.55,150.5,151.55,7096.0,148.2061,149.2401,148.2061,149.2401,7096.0
2024-06-03 11:50:00,151.35,151.66,151.17,151.31,9844.0,149.0432,149.3484,148.8659,149.0038,9844.0
2024-06-03 11:55:00,151.32,151.61,150.96,151.31,14444.0,149.0136,149.2992,148.6591,149.0038,14444.0
2024-06-03 12:00:00,151.54,151.67,150.94,150.94,7850.0,149.2303,149.3583,148.6394,148.6394,7850.0
2024-06-03 12:05:00,150.89,150.89,150.27,150.43,14026.0,148.5902,148.5902,147.9796,148.1372,14026.0
2024-06-03 12:10:00,150.25,150.68,149.58,149.79,24240.0,147.9599,148.3834,147.3001,147.5069,24240.0
2024-06-03 12:15:00,149.92,150.22,149.74,150.22,7374.0,147.635,147.9304,147.4577,147.9304,7374.0
2024-06-03 12:20:00,150.0,150.38,149.46,150.38,14540.0,147.7137,148.088,147.182,148.088,14540.0
2024-06-03 12:25:00,150.25,150.43,150.05,150.12,9022.0,147.9599,148.1372,147.763,147.8319,9022.0
2024-06-03 12:30:00,150.03,150.5,149.99,150.5,5844.0,147.7433,148.2061,147.7039,148.2061,5844.0
2024-06-03 12:35:00,150.38,151.15,150.38,151.15,24332.0,148.088,148.8462,148.088,148.8462,24332.0
2024-06-03 12:40:00,151.02,151.16,150.88,150.9,16008.0,148.7182,148.8561,148.5803,148.6,16008.0
2024-06-03 12:45:00,150.87,150.94,150.82,150.94,2000.0,148.5705,148.6394,148.5212,148.6394,2000.0
2024-06-03 12:50:00,150.93,151.25,150.71,150.72,7838.0,148.6296,148.9447,148.4129,148.4228,7838.0
2024-06-03 12:55:00,150.73,151.1,150.25,150.31,14640.0,148.4326,148.797,147.9599,148.019,14640.0
2024-06-03 13:00:00,150.27,150.55,150.19,150.24,5944.0,147.9796,148.2554,147.9009,147.9501,5944.0
2024-06-03 13:05:00,150.12,150.12,149.51,149.51,5236.0,147.8319,147.8319,147.2312,147.2312,5236.0
2024-06-03 13:10:00,149.51,149.51,148.59,148.91,22022.0,147.2312,147.2312,146.3252,146.6404,22022.0
2024-06-03 13:15:00,149.08,149.08,148.92,148.97,11008.0,146.8078,146.8078,146.6502,146.6994,11008.0
2024-06-03 13:20:00,148.84,148.85,148.15,148.18,10674.0,146.5714,146.5813,145.8919,145.9215,10674.0
2024-06-03 13:25:00,148.27,149.17,148.19,148.98,17508.0,146.0101,146.8964,145.9313,146.7093,17508.0
2024-06-03 13:30:00,148.91,149.14,148.35,148.41,11488.0,146.6404,146.8669,146.0889,146.148,11488.0
2024-06-03 13:35:00,148.29,148.64,148.21,148.54,8552.0,146.0298,146.3745,145.951,146.276,8552.0
2024-06-03 13:40:00,148.52,148.52,148.17,148.38,3200.0,146.2563,146.2563,145.9116,146.1184,3200.0
2024-06-03 13:45:00,148.32,148.91,148.16,148.46,23764.0,146.0594,146.6404,145.9018,146.1972,23764.0
2024-06-03 13:50:00,148.46,148.98,148.46,148.9,8420.0,146.1972,146.7093,146.1972,146.6305,8420.0
2024-06-03 13:55:00,148.64,149.4,148.64,149.4,7896.0,146.3745,147.1229,146.3745,147.1229,7896.0
2024-06-03 14:00:00,149.37,149.48,148.93,148.93,11548.0,147.0933,147.2017,146.6601,146.6601,11548.0
2024-06-03 14:05:00,148.94,149.25,148.85,149.23,4130.0,146.6699,146.9752,146.5813,146.9555,4130.0
2024-06-03 14:10:00,149.18,149.22,148.89,148.89,7498.0,146.9062,146.9456,146.6207,146.6207,7498.0
2024-06-03 14:15:00,148.85,149.23,148.85,149.13,4890.0,146.5813,146.9555,146.5813,146.857,4890.0
2024-06-03 14:20:00,149.07,149.34,149.07,149.34,1450.0,146.7979,147.0638,146.7979,147.0638,1450.0
2024-06-03 14:25:00,149.52,149.53,149.16,149.16,6800.0,147.2411,147.2509,146.8865,146.8865,6800.0
2024-06-03 14:30:00,149.32,149.32,148.81,149.1,12462.0,147.0441,147.0441,146.5419,146.8275,12462.0
2024-06-03 14:35:00,148.98,149.01,148.85,148.95,3000.0,146.7093,146.7388,146.5813,146.6798,3000.0
2024-06-03 14:40:00,148.99,149.1,148.75,148.84,8282.0,146.7191,146.8275,146.4828,146.5714,8282.0
2024-06-03 14:45:00,149.08,149.14,148.93,149.02,5132.0,146.8078,146.8669,146.6601,146.7487,5132.0
2024-06-03 14:50:00,148.98,149.12,148.9,149.12,9746.0,146.7093,146.8472,146.6305,146.8472,9746.0
2024-06-03 14:55:00,148.96,149.21,148.96,149.1,6104.0,146.6896,146.9358,146.6896,146.8275,6104.0
2024-06-03 15:00:00,149.01,149.37,148.98,149.37,5416.0,146.7388,147.0933,146.7093,147.0933,5416.0
2024-06-03 15:05:00,149.34,149.38,149.17,149.29,8874.0,147.0638,147.1032,146.8964,147.0146,8874.0
2024-06-03 15:10:00,149.3,149.59,149.29,149.52,7820.0,147.0244,147.31,147.0146,147.2411,7820.0
2024-06-03 15:15:00,149.52,149.54,149.38,149.46,7946.0,147.2411,147.2608,147.1032,147.182,7946.0
2024-06-03 15:20:00,149.49,149.5,149.07,149.22,11390.0,147.2115,147.2214,146.7979,146.9456,11390.0
2024-06-03 15:25:00,149.18,149.28,149.18,149.26,2200.0,146.9062,147.0047,146.9062,146.985,2200.0
2024-06-03 15:30:00,149.22,149.28,148.81,148.9,15942.0,146.9456,147.0047,146.5419,146.6305,15942.0
2024-06-03 15:35:00,148.95,149.2,148.91,149.19,19012.0,146.6798,146.9259,146.6404,146.9161,19012.0
2024-06-03 15:40:00,148.99,149.17,148.96,149.12,10382.0,146.7191,146.8964,146.6896,146.8472,10382.0
2024-06-03 15:45:00,149.12,149.5,149.08,149.33,11442.0,146.8472,147.2214,146.8078,147.054,11442.0
2024-06-03 15:50:00,149.35,149.35,149.01,149.12,28528.0,147.0737,147.0737,146.7388,146.8472,28528.0
2024-06-03 15:55:00,149.1,149.14,148.76,148.85,86280.0,146.8275,146.8669,146.4926,146.5813,86280.0
2024-06-04 09:30:00,147.01,147.01,144.6,145.19,33494.0,144.7693,144.7693,142.3961,142.9771,33494.0
2024-06-04 09:35:00,145.19,145.54,144.83,145.33,15950.0,142.9771,143.3217,142.6225,143.1149,15950.0
2024-06-04 09:40:00,145.15,145.32,144.59,144.94,21142.0,142.9377,143.1051,142.3862,142.7309,21142.0
2024-06-04 09:45:00,144.97,145.17,144.79,144.98,8304.0,142.7604,142.9574,142.5832,142.7703,8304.0
2024-06-04 09:50:00,145.16,145.2,143.73,144.0,33098.0,142.9475,142.9869,141.5393,141.8052,33098.0
2024-06-04 09:55:00,143.97,144.79,143.97,144.0,13676.0,141.7757,142.5832,141.7757,141.8052,13676.0
2024-06-04 10:00:00,144.39,144.59,144.08,144.08,7000.0,142.1893,142.3862,141.884,141.884,7000.0
2024-06-04 10:05:00,144.24,144.41,143.88,143.88,4600.0,142.0415,142.2089,141.687,141.687,4600.0
2024-06-04 10:10:00,143.75,143.88,142.56,142.65,30024.0,141.559,141.687,140.3871,140.4758,30024.0
2024-06-04 10:15:00,142.65,142.81,142.12,142.64,44652.0,140.4758,140.6333,139.9539,140.4659,44652.0
2024-06-04 10:20:00,142.5,142.54,141.64,141.71,13708.0,140.3281,140.3674,139.4812,139.5501,13708.0
2024-06-04 10:25:00,141.66,141.89,141.65,141.66,6526.0,139.5009,139.7274,139.491,139.5009,6526.0
2024-06-04 10:30:00,141.66,141.76,141.36,141.5,38334.0,139.5009,139.5993,139.2054,139.3433,38334.0
2024-06-04 10:35:00,141.35,141.38,140.98,141.0,7294.0,139.1956,139.2251,138.8312,138.8509,7294.0
2024-06-04 10:40:00,140.98,141.22,140.92,141.22,24292.0,138.8312,139.0676,138.7721,139.0676,24292.0
2024-06-04 10:45:00,141.2,141.65,141.17,141.48,11554.0,139.0479,139.491,139.0183,139.3236,11554.0
2024-06-04 10:50:00,141.47,142.02,141.29,141.91,16494.0,139.3138,139.8554,139.1365,139.7471,16494.0
2024-06-04 10:55:00,141.91,141.91,140.89,140.89,6474.0,139.7471,139.7471,138.7426,138.7426,6474.0
2024-06-04 11:00:00,140.88,141.16,140.77,141.09,25464.0,138.7328,139.0085,138.6244,138.9396,25464.0
2024-06-04 11:05:00,140.91,140.93,140.4,140.57,35574.0,138.7623,138.782,138.2601,138.4275,35574.0
2024-06-04 11:10:00,140.56,140.63,140.13,140.22,28690.0,138.4176,138.4866,137.9942,138.0828,28690.0
2024-06-04 11:15:00,140.14,140.95,140.14,140.84,29740.0,138.004,138.8017,138.004,138.6934,29740.0
2024-06-04 11:20:00,140.97,141.26,140.73,140.75,14154.0,138.8214,139.107,138.585,138.6047,14154.0
2024-06-04 11:25:00,140.75,140.75,139.71,139.82,12598.0,138.6047,138.6047,137.5806,137.6889,12598.0
2024-06-04 11:30:00,139.72,139.89,139.58,139.78,10488.0,137.5904,137.7578,137.4526,137.6495,10488.0
2024-06-04 11:35:00,139.8,139.88,139.37,139.63,15714.0,137.6692,137.748,137.2458,137.5018,15714.0
2024-06-04 11:40:00,139.63,139.82,139.51,139.53,9184.0,137.5018,137.6889,137.3836,137.4033,9184.0
2024-06-04 11:45:00,139.53,139.63,139.19,139.6,6620.0,137.4033,137.5018,137.0685,137.4723,6620.0
2024-06-04 11:50:00,139.63,139.7,139.44,139.57,6712.0,137.5018,137.5707,137.3147,137.4427,6712.0
2024-06-04 11:55:00,139.63,139.79,139.51,139.56,5838.0,137.5018,137.6594,137.3836,137.4329,5838.0
2024-06-04 12:00:00,139.56,140.04,139.46,139.94,24308.0,137.4329,137.9056,137.3344,137.8071,24308.0
2024-06-04 12:05:00,139.83,140.18,139.83,140.1,23636.0,137.6988,138.0434,137.6988,137.9646,23636.0
2024-06-04 12:10:00,140.09,140.09,139.4,139.51,18814.0,137.9548,137.9548,137.2753,137.3836,18814.0
2024-06-04 12:15:00,139.63,139.63,139.43,139.43,7838.0,137.5018,137.5018,137.3049,137.3049,7838.0
2024-06-04 12:20:00,139.42,139.47,139.14,139.24,13300.0,137.295,137.3442,137.0193,137.1177,13300.0
2024-06-04 12:25:00,139.25,139.57,139.25,139.51,11578.0,137.1276,137.4427,137.1276,137.3836,11578.0
2024-06-04 12:30:00,139.44,139.97,139.44,139.97,49966.0,137.3147,137.8366,137.3147,137.8366,49966.0
2024-06-04 12:35:00,140.04,140.04,139.64,140.0,9760.0,137.9056,137.9056,137.5117,137.8662,9760.0
2024-06-04 12:40:00,140.08,140.31,140.08,140.31,9158.0,137.9449,138.1714,137.9449,138.1714,9158.0
2024-06-04 12:45:00,140.5,140.77,140.5,140.56,5616.0,138.3585,138.6244,138.3585,138.4176,5616.0
2024-06-04 12:50:00,140.55,140.55,140.0,140.01,7488.0,138.4078,138.4078,137.8662,137.876,7488.0
2024-06-04 12:55:00,140.1,140.37,140.1,140.3,4274.0,137.9646,138.2305,137.9646,138.1616,4274.0
2024-06-04 13:00:00,140.22,140.25,139.71,139.8,6082.0,138.0828,138.1124,137.5806,137.6692,6082.0
2024-06-04 13:05:00,139.72,139.75,139.56,139.6,3502.0,137.5904,137.62,137.4329,137.4723,3502.0
2024-06-04 13:10:00,139.51,139.89,139.51,139.74,9596.0,137.3836,137.7578,137.3836,137.6101,9596.0
2024-06-04 13:15:00,139.74,140.04,139.74,139.83,11280.0,137.6101,137.9056,137.6101,137.6988,11280.0
2024-06-04 13:20:00,139.91,140.2,139.82,139.94,28790.0,137.7775,138.0631,137.6889,137.8071,28790.0
2024-06-04 13:25:00,139.87,140.5,139.79,140.5,18208.0,137.7381,138.3585,137.6594,138.3585,18208.0
2024-06-04 13:30:00,140.49,140.6,139.99,140.04,9406.0,138.3487,138.457,137.8563,137.9056,9406.0
2024-06-04 13:35:00,139.98,140.04,139.94,140.02,3716.0,137.8465,137.9056,137.8071,137.8859,3716.0
2024-06-04 13:40:00,140.1,140.18,139.94,140.18,13660.0,137.9646,138.0434,137.8071,138.0434,13660.0
2024-06-04 13:45:00,140.18,140.4,140.18,140.31,1400.0,138.0434,138.2601,138.0434,138.1714,1400.0
2024-06-04 13:50:00,140.38,140.58,140.38,140.58,3628.0,138.2404,138.4373,138.2404,138.4373,3628.0
2024-06-04 13:55:00,140.48,140.58,140.16,140.25,17842.0,138.3388,138.4373,138.0237,138.1124,17842.0
2024-06-04 14:00:00,140.18,140.19,140.09,140.16,4904.0,138.0434,138.0533,137.9548,138.0237,4904.0
2024-06-04 14:05:00,140.04,140.2,139.99,140.2,16282.0,137.9056,138.0631,137.8563,138.0631,16282.0
2024-06-04 14:10:00,140.24,140.28,140.11,140.22,7768.0,138.1025,138.1419,137.9745,138.0828,7768.0
2024-06-04 14:15:00,140.27,140.35,140.16,140.16,23048.0,138.132,138.2108,138.0237,138.0237,23048.0
2024-06-04 14:20:00,140.25,140.29,140.17,140.17,2672.0,138.1124,138.1517,138.0336,138.0336,2672.0
2024-06-04 14:25:00,140.17,140.2,140.0,140.2,6446.0,138.0336,138.0631,137.8662,138.0631,6446.0
2024-06-04 14:30:00,140.18,140.24,140.06,140.14,10650.0,138.0434,138.1025,137.9252,138.004,10650.0
2024-06-04 14:35:00,140.17,140.29,140.15,140.27,6218.0,138.0336,138.1517,138.0139,138.132,6218.0
2024-06-04 14:40:00,140.25,140.85,140.21,140.79,39944.0,138.1124,138.7032,138.073,138.6441,39944.0
2024-06-04 14:45:00,140.83,141.14,140.72,141.1,12838.0,138.6835,138.9888,138.5752,138.9494,12838.0
2024-06-04 14:50:00,141.14,141.32,140.84,140.85,32124.0,138.9888,139.166,138.6934,138.7032,32124.0
2024-06-04 14:55:00,140.79,140.95,140.57,140.72,7266.0,138.6441,138.8017,138.4275,138.5752,7266.0
2024-06-04 15:00:00,140.78,140.92,140.51,140.92,13766.0,138.6343,138.7721,138.3684,138.7721,13766.0
2024-06-04 15:05:00,140.86,140.97,140.68,140.86,16680.0,138.7131,138.8214,138.5358,138.7131,16680.0
2024-06-04 15:10:00,140.97,140.97,140.79,140.91,5944.0,138.8214,138.8214,138.6441,138.7623,5944.0
2024-06-04 15:15:00,140.84,140.98,140.69,140.69,12512.0,138.6934,138.8312,138.5456,138.5456,12512.0
2024-06-04 15:20:00,140.82,141.02,140.72,141.02,19422.0,138.6737,138.8706,138.5752,138.8706,19422.0
2024-06-04 15:25:00,140.92,141.62,140.84,141.61,40208.0,138.7721,139.4615,138.6934,139.4516,40208.0
2024-06-04 15:30:00,141.67,141.69,140.54,140.6,24098.0,139.5107,139.5304,138.3979,138.457,24098.0
2024-06-04 15:35:00,140.6,140.94,140.57,140.59,32468.0,138.457,138.7918,138.4275,138.4472,32468.0
2024-06-04 15:40:00,140.67,140.93,140.5,140.93,22138.0,138.526,138.782,138.3585,138.782,22138.0
2024-06-04 15:45:00,140.95,141.2,140.73,140.75,14052.0,138.8017,139.0479,138.585,138.6047,14052.0
2024-06-04 15:50:00,140.84,141.28,140.79,140.91,41482.0,138.6934,139.1267,138.6441,138.7623,41482.0
2024-06-04 15:55:00,140.91,141.46,140.89,141.25,176948.0,138.7623,139.3039,138.7426,139.0971,176948.0
2024-06-05 09:30:00,141.88,142.58,141.75,142.08,25932.0,139.7175,140.4068,139.5895,139.9145,25932.0
2024-06-05 09:35:00,141.81,142.89,141.81,142.7,15802.0,139.6486,140.7121,139.6486,140.525,15802.0
2024-06-05 09:40:00,142.69,143.76,142.69,143.18,21170.0,140.5152,141.5689,140.5152,140.9977,21170.0
2024-06-05 09:45:00,143.1,143.42,143.04,143.19,5014.0,140.9189,141.234,140.8598,141.0075,5014.0
2024-06-05 09:50:00,143.2,143.73,143.2,143.62,2790.0,141.0174,141.5393,141.0174,141.431,2790.0
2024-06-05 09:55:00,143.67,143.67,142.95,143.24,6020.0,141.4802,141.4802,140.7712,141.0568,6020.0
2024-06-05 10:00:00,142.89,143.78,142.7,143.74,8312.0,140.7121,141.5886,140.525,141.5492,8312.0
2024-06-05 10:05:00,143.82,143.84,142.55,142.64,24068.0,141.6279,141.6476,140.3773,140.4659,24068.0
2024-06-05 10:10:00,142.51,142.77,142.51,142.75,5108.0,140.3379,140.5939,140.3379,140.5742,5108.0
2024-06-05 10:15:00,142.53,142.85,142.44,142.69,14666.0,140.3576,140.6727,140.269,140.5152,14666.0
2024-06-05 10:20:00,142.67,143.76,142.66,143.76,25180.0,140.4955,141.5689,140.4856,141.5689,25180.0
2024-06-05 10:25:00,143.76,144.23,143.65,144.16,6214.0,141.5689,142.0317,141.4605,141.9628,6214.0
2024-06-05 10:30:00,144.15,144.15,143.75,143.75,11502.0,141.9529,141.9529,141.559,141.559,11502.0
2024-06-05 10:35:00,143.87,144.1,143.84,143.93,10582.0,141.6772,141.9037,141.6476,141.7363,10582.0
2024-06-05 10:40:00,144.04,144.3,143.76,143.9,9932.0,141.8446,142.1006,141.5689,141.7067,9932.0
2024-06-05 10:45:00,143.82,143.9,143.22,143.26,11348.0,141.6279,141.7067,141.0371,141.0765,11348.0
2024-06-05 10:50:00,143.16,143.5,143.16,143.47,9754.0,140.978,141.3128,140.978,141.2833,9754.0
2024-06-05 10:55:00,143.53,143.53,143.3,143.43,4122.0,141.3424,141.3424,141.1159,141.2439,4122.0
2024-06-05 11:00:00,143.43,143.95,143.43,143.89,10772.0,141.2439,141.756,141.2439,141.6969,10772.0
2024-06-05 11:05:00,144.0,144.28,144.0,144.22,1608.0,141.8052,142.0809,141.8052,142.0218,1608.0
2024-06-05 11:10:00,144.28,145.13,144.27,145.13,1494.0,142.0809,142.918,142.0711,142.918,1494.0
2024-06-05 11:15:00,145.33,145.56,145.33,145.47,5898.0,143.1149,143.3414,143.1149,143.2528,5898.0
2024-06-05 11:20:00,145.57,145.63,145.21,145.47,10288.0,143.3513,143.4104,142.9968,143.2528,10288.0
2024-06-05 11:25:00,145.44,145.68,145.01,145.2,16286.0,143.2232,143.4596,142.7998,142.9869,16286.0
2024-06-05 11:30:00,145.21,145.45,145.2,145.29,4798.0,142.9968,143.2331,142.9869,143.0755,4798.0
2024-06-05 11:35:00,145.31,145.62,145.29,145.6,11676.0,143.0952,143.4005,143.0755,143.3808,11676.0
2024-06-05 11:40:00,145.64,146.23,145.6,146.1,14232.0,143.4202,144.0012,143.3808,143.8732,14232.0
2024-06-05 11:45:00,146.09,146.16,145.85,146.16,15064.0,143.8633,143.9323,143.627,143.9323,15064.0
2024-06-05 11:50:00,146.19,146.45,146.14,146.31,4990.0,143.9618,144.2179,143.9126,144.08,4990.0
2024-06-05 11:55:00,146.32,146.73,146.31,146.68,15692.0,144.0898,144.4936,144.08,144.4443,15692.0
2024-06-05 12:00:00,146.67,147.08,146.54,146.76,27668.0,144.4345,144.8383,144.3065,144.5231,27668.0
2024-06-05 12:05:00,146.81,146.85,146.38,146.52,28070.0,144.5724,144.6118,144.1489,144.2868,28070.0
2024-06-05 12:10:00,146.52,146.92,146.48,146.85,16012.0,144.2868,144.6807,144.2474,144.6118,16012.0
2024-06-05 12:15:00,146.94,146.94,146.77,146.93,6414.0,144.7004,144.7004,144.533,144.6905,6414.0
2024-06-05 12:20:00,146.87,146.91,146.72,146.88,6110.0,144.6315,144.6708,144.4837,144.6413,6110.0
2024-06-05 12:25:00,146.87,147.1,146.7,146.71,6906.0,144.6315,144.8579,144.464,144.4739,6906.0
2024-06-05 12:30:00,146.68,146.85,146.59,146.83,8052.0,144.4443,144.6118,144.3557,144.5921,8052.0
2024-06-05 12:35:00,146.82,146.99,146.78,146.79,1210.0,144.5822,144.7496,144.5428,144.5527,1210.0
2024-06-05 12:40:00,146.74,146.89,146.74,146.76,2884.0,144.5034,144.6511,144.5034,144.5231,2884.0
2024-06-05 12:45:00,146.86,146.9,146.74,146.85,1862.0,144.6216,144.661,144.5034,144.6118,1862.0
2024-06-05 12:50:00,146.86,147.04,146.85,146.99,2728.0,144.6216,144.7989,144.6118,144.7496,2728.0
2024-06-05 12:55:00,147.1,147.12,147.0,147.0,1830.0,144.8579,144.8776,144.7595,144.7595,1830.0
2024-06-05 13:00:00,147.04,147.04,146.85,147.01,2472.0,144.7989,144.7989,144.6118,144.7693,2472.0
2024-06-05 13:05:00,146.99,147.22,146.89,147.22,8374.0,144.7496,144.9761,144.6511,144.9761,8374.0
2024-06-05 13:10:00,147.26,147.37,147.26,147.35,4294.0,145.0155,145.1238,145.0155,145.1041,4294.0
2024-06-05 13:15:00,147.31,147.41,147.15,147.33,7426.0,145.0647,145.1632,144.9072,145.0844,7426.0
2024-06-05 13:20:00,147.25,147.26,147.15,147.26,2122.0,145.0057,145.0155,144.9072,145.0155,2122.0
2024-06-05 13:25:00,147.28,147.37,147.26,147.29,1284.0,145.0352,145.1238,145.0155,145.0451,1284.0
2024-06-05 13:30:00,147.35,147.57,147.23,147.56,7842.0,145.1041,145.3208,144.986,145.3109,7842.0
2024-06-05 13:35:00,147.53,147.53,147.29,147.48,2460.0,145.2814,145.2814,145.0451,145.2322,2460.0
2024-06-05 13:40:00,147.5,147.58,147.33,147.44,4408.0,145.2519,145.3306,145.0844,145.1928,4408.0
2024-06-05 13:45:00,147.58,147.76,147.57,147.76,6296.0,145.3306,145.5079,145.3208,145.5079,6296.0
2024-06-05 13:50:00,147.66,147.79,147.65,147.79,3552.0,145.4094,145.5374,145.3996,145.5374,3552.0
2024-06-05 13:55:00,147.81,147.84,147.69,147.69,2000.0,145.5571,145.5867,145.439,145.439,2000.0
2024-06-05 14:00:00,147.79,147.94,147.56,147.9,21510.0,145.5374,145.6851,145.3109,145.6458,21510.0
2024-06-05 14:05:00,147.9,147.94,147.7,147.7,13966.0,145.6458,145.6851,145.4488,145.4488,13966.0
2024-06-05 14:10:00,147.72,147.73,147.7,147.7,1416.0,145.4685,145.4783,145.4488,145.4488,1416.0
2024-06-05 14:15:00,147.7,147.81,147.7,147.76,2470.0,145.4488,145.5571,145.4488,145.5079,2470.0
2024-06-05 14:20:00,147.76,147.9,147.76,147.88,4546.0,145.5079,145.6458,145.5079,145.6261,4546.0
2024-06-05 14:25:00,147.89,148.04,147.81,148.02,2200.0,145.6359,145.7836,145.5571,145.7639,2200.0
2024-06-05 14:30:00,148.02,148.49,147.84,148.32,8326.0,145.7639,146.2268,145.5867,146.0594,8326.0
2024-06-05 14:35:00,148.32,148.72,148.32,148.66,6506.0,146.0594,146.4533,146.0594,146.3942,6506.0
2024-06-05 14:40:00,148.72,149.13,148.66,149.08,14534.0,146.4533,146.857,146.3942,146.8078,14534.0
2024-06-05 14:45:00,149.01,149.1,148.84,148.99,21860.0,146.7388,146.8275,146.5714,146.7191,21860.0
2024-06-05 14:50:00,148.91,149.1,148.91,149.09,13062.0,146.6404,146.8275,146.6404,146.8176,13062.0
2024-06-05 14:55:00,149.15,149.25,149.0,149.06,10854.0,146.8767,146.9752,146.729,146.7881,10854.0
2024-06-05 15:00:00,149.12,149.36,149.12,149.22,3122.0,146.8472,147.0835,146.8472,146.9456,3122.0
2024-06-05 15:05:00,149.33,149.46,148.98,149.05,63700.0,147.054,147.182,146.7093,146.7782,63700.0
2024-06-05 15:10:00,149.0,149.0,148.82,148.85,7796.0,146.729,146.729,146.5517,146.5813,7796.0
2024-06-05 15:15:00,148.86,148.95,148.86,148.86,4818.0,146.5911,146.6798,146.5911,146.5911,4818.0
2024-06-05 15:20:00,148.86,149.16,148.79,149.14,23090.0,146.5911,146.8865,146.5222,146.8669,23090.0
2024-06-05 15:25:00,149.1,149.26,149.07,149.18,7554.0,146.8275,146.985,146.7979,146.9062,7554.0
2024-06-05 15:30:00,149.06,149.29,148.86,149.25,16108.0,146.7881,147.0146,146.5911,146.9752,16108.0
2024-06-05 15:35:00,149.25,149.41,149.09,149.14,27620.0,146.9752,147.1327,146.8176,146.8669,27620.0
2024-06-05 15:40:00,149.14,149.19,148.85,148.92,42144.0,146.8669,146.9161,146.5813,146.6502,42144.0
2024-06-05 15:45:00,148.85,149.34,148.85,149.16,24082.0,146.5813,147.0638,146.5813,146.8865,24082.0
2024-06-05 15:50:00,149.24,149.52,149.2,149.4,38838.0,146.9653,147.2411,146.9259,147.1229,38838.0
2024-06-05 15:55:00,149.4,149.4,149.02,149.02,83878.0,147.1229,147.1229,146.7487,146.7487,83878.0
2024-06-06 09:30:00,148.46,149.99,148.08,149.91,20190.0,146.1972,147.7039,145.823,147.6251,20190.0
2024-06-06 09:35:00,149.69,150.98,149.16,150.15,20706.0,147.4085,148.6788,146.8865,147.8615,20706.0
2024-06-06 09:40:00,150.22,150.35,149.64,149.85,10704.0,147.9304,148.0584,147.3592,147.566,10704.0
2024-06-06 09:45:00,149.85,149.99,149.21,149.35,11390.0,147.566,147.7039,146.9358,147.0737,11390.0
2024-06-06 09:50:00,149.38,149.87,149.12,149.87,8400.0,147.1032,147.5857,146.8472,147.5857,8400.0
2024-06-06 09:55:00,149.87,149.87,148.23,148.5,13156.0,147.5857,147.5857,145.9707,146.2366,13156.0
2024-06-06 10:00:00,148.28,148.28,147.48,147.48,13358.0,146.02,146.02,145.2322,145.2322,13358.0
2024-06-06 10:05:00,147.34,147.85,147.04,147.69,7888.0,145.0943,145.5965,144.7989,145.439,7888.0
2024-06-06 10:10:00,147.71,147.71,147.29,147.48,3058.0,145.4587,145.4587,145.0451,145.2322,3058.0
2024-06-06 10:15:00,147.65,148.7,147.65,148.7,12226.0,145.3996,146.4336,145.3996,146.4336,12226.0
2024-06-06 10:20:00,148.56,148.85,148.45,148.68,5312.0,146.2957,146.5813,146.1874,146.4139,5312.0
2024-06-06 10:25:00,148.63,148.73,148.38,148.58,6984.0,146.3646,146.4631,146.1184,146.3154,6984.0
2024-06-06 10:30:00,148.74,148.85,148.6,148.85,10932.0,146.473,146.5813,146.3351,146.5813,10932.0
2024-06-06 10:35:00,148.9,148.98,148.65,148.68,3198.0,146.6305,146.7093,146.3843,146.4139,3198.0
2024-06-06 10:40:00,148.76,148.96,148.76,148.9,4074.0,146.4926,146.6896,146.4926,146.6305,4074.0
2024-06-06 10:45:00,149.0,149.0,148.66,148.7,3188.0,146.729,146.729,146.3942,146.4336,3188.0
2024-06-06 10:50:00,148.77,148.87,148.27,148.45,17912.0,146.5025,146.601,146.0101,146.1874,17912.0
2024-06-06 10:55:00,148.47,149.06,148.35,149.06,8770.0,146.2071,146.7881,146.0889,146.7881,8770.0
2024-06-06 11:00:00,148.94,149.19,148.32,148.52,11002.0,146.6699,146.9161,146.0594,146.2563,11002.0
2024-06-06 11:05:00,148.65,148.77,148.54,148.73,4274.0,146.3843,146.5025,146.276,146.4631,4274.0
2024-06-06 11:10:00,148.83,149.0,148.77,148.96,2804.0,146.5616,146.729,146.5025,146.6896,2804.0
2024-06-06 11:15:00,148.93,149.14,148.89,149.14,2156.0,146.6601,146.8669,146.6207,146.8669,2156.0
2024-06-06 11:20:00,149.15,149.16,148.9,149.12,8350.0,146.8767,146.8865,146.6305,146.8472,8350.0
2024-06-06 11:25:00,148.96,149.03,148.72,148.72,2500.0,146.6896,146.7585,146.4533,146.4533,2500.0
2024-06-06 11:30:00,148.94,148.94,148.54,148.69,3712.0,146.6699,146.6699,146.276,146.4237,3712.0
2024-06-06 11:35:00,148.75,149.06,148.75,149.01,3400.0,146.4828,146.7881,146.4828,146.7388,3400.0
2024-06-06 11:40:00,149.07,149.14,148.76,148.76,8914.0,146.7979,146.8669,146.4926,146.4926,8914.0
2024-06-06 11:45:00,148.85,148.85,148.55,148.6,2830.0,146.5813,146.5813,146.2858,146.3351,2830.0
2024-06-06 11:50:00,148.69,148.75,148.58,148.58,3260.0,146.4237,146.4828,146.3154,146.3154,3260.0
2024-06-06 11:55:00,148.66,148.81,148.6,148.6,4226.0,146.3942,146.5419,146.3351,146.3351,4226.0
2024-06-06 12:00:00,148.6,148.84,148.5,148.84,2804.0,146.3351,146.5714,146.2366,146.5714,2804.0
2024-06-06 12:05:00,148.78,148.86,148.64,148.65,3004.0,146.5123,146.5911,146.3745,146.3843,3004.0
2024-06-06 12:10:00,148.54,148.67,148.48,148.67,3366.0,146.276,146.404,146.2169,146.404,3366.0
2024-06-06 12:15:00,148.64,148.64,148.0,148.0,4108.0,146.3745,146.3745,145.7442,145.7442,4108.0
2024-06-06 12:20:00,148.0,148.04,147.83,147.94,6660.0,145.7442,145.7836,145.5768,145.6851,6660.0
2024-06-06 12:25:00,148.04,148.2,147.5,147.91,25196.0,145.7836,145.9412,145.2519,145.6556,25196.0
2024-06-06 12:30:00,147.91,148.04,147.88,147.96,4072.0,145.6556,145.7836,145.6261,145.7048,4072.0
2024-06-06 12:35:00,148.03,148.12,147.79,148.06,8250.0,145.7738,145.8624,145.5374,145.8033,8250.0
2024-06-06 12:40:00,148.12,148.12,148.06,148.06,724.0,145.8624,145.8624,145.8033,145.8033,724.0
2024-06-06 12:45:00,148.15,148.27,148.03,148.21,6816.0,145.8919,146.0101,145.7738,145.951,6816.0
2024-06-06 12:50:00,148.25,148.27,148.13,148.14,4626.0,145.9904,146.0101,145.8722,145.8821,4626.0
2024-06-06 12:55:00,148.13,148.14,148.06,148.06,4514.0,145.8722,145.8821,145.8033,145.8033,4514.0
2024-06-06 13:00:00,148.09,148.29,148.03,148.14,7096.0,145.8329,146.0298,145.7738,145.8821,7096.0
2024-06-06 13:05:00,148.05,148.08,147.91,147.91,3724.0,145.7935,145.823,145.6556,145.6556,3724.0
2024-06-06 13:10:00,147.78,147.81,147.55,147.55,9930.0,145.5276,145.5571,145.3011,145.3011,9930.0
2024-06-06 13:15:00,147.44,147.56,147.3,147.52,2602.0,145.1928,145.3109,145.0549,145.2715,2602.0
2024-06-06 13:20:00,147.45,147.87,147.4,147.84,7270.0,145.2026,145.6162,145.1534,145.5867,7270.0
2024-06-06 13:25:00,147.75,148.01,147.75,147.99,4314.0,145.498,145.7541,145.498,145.7344,4314.0
2024-06-06 13:30:00,147.93,148.13,147.93,148.06,3556.0,145.6753,145.8722,145.6753,145.8033,3556.0
2024-06-06 13:35:00,148.18,148.21,148.09,148.17,4482.0,145.9215,145.951,145.8329,145.9116,4482.0
2024-06-06 13:40:00,148.17,148.17,147.99,148.06,6516.0,145.9116,145.9116,145.7344,145.8033,6516.0
2024-06-06 13:45:00,148.02,148.1,147.54,147.54,9494.0,145.7639,145.8427,145.2912,145.2912,9494.0
2024-06-06 13:50:00,147.59,147.59,147.32,147.32,630.0,145.3405,145.3405,145.0746,145.0746,630.0
2024-06-06 13:55:00,147.43,147.44,147.13,147.35,28904.0,145.1829,145.1928,144.8875,145.1041,28904.0
2024-06-06 14:00:00,147.26,147.26,147.1,147.2,4494.0,145.0155,145.0155,144.8579,144.9564,4494.0
2024-06-06 14:05:00,147.01,147.01,146.49,146.5,4256.0,144.7693,144.7693,144.2572,144.2671,4256.0
2024-06-06 14:10:00,146.56,146.63,146.1,146.1,8526.0,144.3262,144.3951,143.8732,143.8732,8526.0
2024-06-06 14:15:00,146.2,146.44,146.07,146.39,4810.0,143.9717,144.208,143.8436,144.1588,4810.0
2024-06-06 14:20:00,146.52,146.7,146.5,146.56,14048.0,144.2868,144.464,144.2671,144.3262,14048.0
2024-06-06 14:25:00,146.55,146.65,146.44,146.64,7894.0,144.3163,144.4148,144.208,144.405,7894.0
2024-06-06 14:30:00,146.53,146.72,146.39,146.7,3874.0,144.2966,144.4837,144.1588,144.464,3874.0
2024-06-06 14:35:00,146.57,146.76,146.51,146.75,4784.0,144.336,144.5231,144.2769,144.5133,4784.0
2024-06-06 14:40:00,146.84,146.95,146.7,146.77,8012.0,144.6019,144.7102,144.464,144.533,8012.0
2024-06-06 14:45:00,146.73,146.85,146.73,146.81,2416.0,144.4936,144.6118,144.4936,144.5724,2416.0
2024-06-06 14:50:00,146.77,147.01,146.77,146.96,5192.0,144.533,144.7693,144.533,144.7201,5192.0
2024-06-06 14:55:00,146.97,147.49,146.97,147.49,8408.0,144.7299,145.242,144.7299,145.242,8408.0
2024-06-06 15:00:00,147.42,147.59,147.38,147.59,1710.0,145.1731,145.3405,145.1337,145.3405,1710.0
2024-06-06 15:05:00,147.54,147.7,147.49,147.65,5980.0,145.2912,145.4488,145.242,145.3996,5980.0
2024-06-06 15:10:00,147.65,147.66,147.43,147.47,10276.0,145.3996,145.4094,145.1829,145.2223,10276.0
2024-06-06 15:15:00,147.4,147.63,147.4,147.6,4210.0,145.1534,145.3799,145.1534,145.3503,4210.0
2024-06-06 15:20:00,147.62,147.73,147.58,147.62,5410.0,145.37,145.4783,145.3306,145.37,5410.0
2024-06-06 15:25:00,147.7,147.86,147.7,147.84,7952.0,145.4488,145.6064,145.4488,145.5867,7952.0
2024-06-06 15:30:00,147.74,148.04,147.7,148.01,8022.0,145.4882,145.7836,145.4488,145.7541,8022.0
2024-06-06 15:35:00,148.0,148.1,147.99,148.03,13250.0,145.7442,145.8427,145.7344,145.7738,13250.0
2024-06-06 15:40:00,147.98,148.0,147.29,147.36,26736.0,145.7245,145.7442,145.0451,145.114,26736.0
2024-06-06 15:45:00,147.37,147.65,147.25,147.6,23194.0,145.1238,145.3996,145.0057,145.3503,23194.0
2024-06-06 15:50:00,147.6,147.68,147.25,147.63,41908.0,145.3503,145.4291,145.0057,145.3799,41908.0
2024-06-06 15:55:00,147.67,148.29,147.58,148.27,120166.0,145.4193,146.0298,145.3306,146.0101,120166.0
2024-06-07 09:30:00,146.2,146.8,145.12,146.25,17440.0,143.9717,144.5625,142.9081,144.0209,17440.0
2024-06-07 09:35:00,146.38,146.65,145.84,146.44,3600.0,144.1489,144.4148,143.6172,144.208,3600.0
2024-06-07 09:40:00,146.63,147.5,146.63,147.31,13204.0,144.3951,145.2519,144.3951,145.0647,13204.0
2024-06-07 09:45:00,147.57,147.57,146.9,147.2,4250.0,145.3208,145.3208,144.661,144.9564,4250.0
2024-06-07 09:50:00,147.25,147.67,147.18,147.31,10752.0,145.0057,145.4193,144.9367,145.0647,10752.0
2024-06-07 09:55:00,147.29,147.45,145.96,146.52,20578.0,145.0451,145.2026,143.7353,144.2868,20578.0
2024-06-07 10:00:00,146.62,147.04,146.28,146.32,13638.0,144.3853,144.7989,144.0504,144.0898,13638.0
2024-06-07 10:05:00,146.29,146.52,146.23,146.39,4600.0,144.0603,144.2868,144.0012,144.1588,4600.0
2024-06-07 10:10:00,146.07,146.38,145.84,146.33,7816.0,143.8436,144.1489,143.6172,144.0997,7816.0
2024-06-07 10:15:00,146.33,146.35,146.13,146.13,1200.0,144.0997,144.1194,143.9027,143.9027,1200.0
2024-06-07 10:20:00,146.25,146.85,145.97,146.6,8256.0,144.0209,144.6118,143.7452,144.3656,8256.0
2024-06-07 10:25:00,146.66,146.89,146.66,146.79,5862.0,144.4247,144.6511,144.4247,144.5527,5862.0
2024-06-07 10:30:00,146.74,146.75,146.38,146.38,3400.0,144.5034,144.5133,144.1489,144.1489,3400.0
2024-06-07 10:35:00,146.41,146.9,146.41,146.74,8824.0,144.1785,144.661,144.1785,144.5034,8824.0
2024-06-07 10:40:00,146.92,147.2,146.76,147.2,39428.0,144.6807,144.9564,144.5231,144.9564,39428.0
2024-06-07 10:45:00,147.19,147.71,147.19,147.5,4524.0,144.9466,145.4587,144.9466,145.2519,4524.0
2024-06-07 10:50:00,147.51,147.51,147.42,147.46,1670.0,145.2617,145.2617,145.1731,145.2125,1670.0
2024-06-07 10:55:00,147.6,147.6,147.15,147.35,4912.0,145.3503,145.3503,144.9072,145.1041,4912.0
2024-06-07 11:00:00,147.15,147.34,147.14,147.32,2456.0,144.9072,145.0943,144.8973,145.0746,2456.0
2024-06-07 11:05:00,147.12,147.14,146.57,146.76,4084.0,144.8776,144.8973,144.336,144.5231,4084.0
2024-06-07 11:10:00,146.82,147.15,146.77,147.08,5870.0,144.5822,144.9072,144.533,144.8383,5870.0
2024-06-07 11:15:00,147.04,147.08,147.01,147.02,1834.0,144.7989,144.8383,144.7693,144.7792,1834.0
2024-06-07 11:20:00,147.02,147.51,147.02,147.51,4480.0,144.7792,145.2617,144.7792,145.2617,4480.0
2024-06-07 11:25:00,147.48,147.62,147.4,147.4,8502.0,145.2322,145.37,145.1534,145.1534,8502.0
2024-06-07 11:30:00,147.62,147.7,147.41,147.46,5124.0,145.37,145.4488,145.1632,145.2125,5124.0
2024-06-07 11:35:00,147.51,147.54,147.07,147.16,4484.0,145.2617,145.2912,144.8284,144.917,4484.0
2024-06-07 11:40:00,147.12,147.24,146.98,146.98,2686.0,144.8776,144.9958,144.7398,144.7398,2686.0
2024-06-07 11:45:00,146.79,147.09,146.77,147.09,2968.0,144.5527,144.8481,144.533,144.8481,2968.0
2024-06-07 11:50:00,147.14,147.27,147.14,147.15,2400.0,144.8973,145.0254,144.8973,144.9072,2400.0
2024-06-07 11:55:00,147.12,147.41,147.09,147.28,6978.0,144.8776,145.1632,144.8481,145.0352,6978.0
2024-06-07 12:00:00,147.35,147.68,147.35,147.68,2800.0,145.1041,145.4291,145.1041,145.4291,2800.0
2024-06-07 12:05:00,147.7,147.72,147.52,147.68,1968.0,145.4488,145.4685,145.2715,145.4291,1968.0
2024-06-07 12:10:00,147.68,147.72,147.2,147.2,5438.0,145.4291,145.4685,144.9564,144.9564,5438.0
2024-06-07 12:15:00,147.21,147.35,147.17,147.17,3810.0,144.9663,145.1041,144.9269,144.9269,3810.0
2024-06-07 12:20:00,147.32,147.5,147.31,147.5,3724.0,145.0746,145.2519,145.0647,145.2519,3724.0
2024-06-07 12:25:00,147.53,147.93,147.53,147.89,10784.0,145.2814,145.6753,145.2814,145.6359,10784.0
2024-06-07 12:30:00,147.8,148.0,147.69,147.76,5992.0,145.5473,145.7442,145.439,145.5079,5992.0
2024-06-07 12:35:00,147.91,147.91,147.61,147.61,1670.0,145.6556,145.6556,145.3602,145.3602,1670.0
2024-06-07 12:40:00,147.61,147.62,147.58,147.62,1638.0,145.3602,145.37,145.3306,145.37,1638.0
2024-06-07 12:45:00,147.69,147.69,147.52,147.52,3000.0,145.439,145.439,145.2715,145.2715,3000.0
2024-06-07 12:50:00,147.76,147.93,147.64,147.92,2200.0,145.5079,145.6753,145.3897,145.6654,2200.0
2024-06-07 12:55:00,148.03,148.14,148.03,148.14,600.0,145.7738,145.8821,145.7738,145.8821,600.0
2024-06-07 13:00:00,147.98,148.03,147.89,147.89,2406.0,145.7245,145.7738,145.6359,145.6359,2406.0
2024-06-07 13:05:00,147.99,148.13,147.99,148.13,2160.0,145.7344,145.8722,145.7344,145.8722,2160.0
2024-06-07 13:10:00,148.03,148.03,147.92,147.92,2204.0,145.7738,145.7738,145.6654,145.6654,2204.0
2024-06-07 13:15:00,147.92,148.14,147.92,148.11,3800.0,145.6654,145.8821,145.6654,145.8526,3800.0
2024-06-07 13:20:00,148.07,148.69,148.07,148.44,5380.0,145.8132,146.4237,145.8132,146.1775,5380.0
2024-06-07 13:25:00,148.51,148.51,147.93,147.94,4968.0,146.2465,146.2465,145.6753,145.6851,4968.0
2024-06-07 13:30:00,148.04,148.04,148.01,148.02,1546.0,145.7836,145.7836,145.7541,145.7639,1546.0
2024-06-07 13:35:00,148.13,148.19,148.02,148.09,2700.0,145.8722,145.9313,145.7639,145.8329,2700.0
2024-06-07 13:40:00,148.0,148.01,147.99,148.01,1400.0,145.7442,145.7541,145.7344,145.7541,1400.0
2024-06-07 13:45:00,148.01,148.09,147.95,148.05,1720.0,145.7541,145.8329,145.695,145.7935,1720.0
2024-06-07 13:50:00,148.03,148.12,148.02,148.03,2212.0,145.7738,145.8624,145.7639,145.7738,2212.0
2024-06-07 13:55:00,147.99,148.1,147.76,147.81,5860.0,145.7344,145.8427,145.5079,145.5571,5860.0
2024-06-07 14:00:00,147.81,147.81,147.24,147.26,8100.0,145.5571,145.5571,144.9958,145.0155,8100.0
2024-06-07 14:05:00,147.16,147.24,146.93,147.1,3800.0,144.917,144.9958,144.6905,144.8579,3800.0
2024-06-07 14:10:00,146.98,146.98,146.82,146.82,600.0,144.7398,144.7398,144.5822,144.5822,600.0
2024-06-07 14:15:00,146.79,147.0,146.74,146.74,3692.0,144.5527,144.7595,144.5034,144.5034,3692.0
2024-06-07 14:20:00,146.79,147.15,146.79,147.1,5932.0,144.5527,144.9072,144.5527,144.8579,5932.0
2024-06-07 14:25:00,147.1,147.33,147.1,147.17,7142.0,144.8579,145.0844,144.8579,144.9269,7142.0
2024-06-07 14:30:00,147.17,147.26,147.15,147.19,2804.0,144.9269,145.0155,144.9072,144.9466,2804.0
2024-06-07 14:35:00,147.2,147.37,147.19,147.28,3816.0,144.9564,145.1238,144.9466,145.0352,3816.0
2024-06-07 14:40:00,147.35,147.5,147.32,147.5,3232.0,145.1041,145.2519,145.0746,145.2519,3232.0
2024-06-07 14:45:00,147.53,147.56,147.33,147.34,6486.0,145.2814,145.3109,145.0844,145.0943,6486.0
2024-06-07 14:50:00,147.23,147.26,146.96,147.2,5710.0,144.986,145.0155,144.7201,144.9564,5710.0
2024-06-07 14:55:00,147.06,147.2,147.06,147.2,6304.0,144.8186,144.9564,144.8186,144.9564,6304.0
2024-06-07 15:00:00,147.12,147.36,147.03,147.31,6970.0,144.8776,145.114,144.789,145.0647,6970.0
2024-06-07 15:05:00,147.31,147.47,147.29,147.47,3756.0,145.0647,145.2223,145.0451,145.2223,3756.0
2024-06-07 15:10:00,147.48,147.49,146.98,146.98,4624.0,145.2322,145.242,144.7398,144.7398,4624.0
2024-06-07 15:15:00,147.1,147.28,147.02,147.21,3742.0,144.8579,145.0352,144.7792,144.9663,3742.0
2024-06-07 15:20:00,147.13,147.2,147.06,147.06,7314.0,144.8875,144.9564,144.8186,144.8186,7314.0
2024-06-07 15:25:00,147.06,147.28,146.89,147.26,10396.0,144.8186,145.0352,144.6511,145.0155,10396.0
2024-06-07 15:30:00,147.22,147.34,147.19,147.3,6508.0,144.9761,145.0943,144.9466,145.0549,6508.0
2024-06-07 15:35:00,147.24,147.39,147.11,147.14,8316.0,144.9958,145.1435,144.8678,144.8973,8316.0
2024-06-07 15:40:00,147.13,147.27,146.93,147.11,15186.0,144.8875,145.0254,144.6905,144.8678,15186.0
2024-06-07 15:45:00,147.09,147.09,146.64,146.71,12586.0,144.8481,144.8481,144.405,144.4739,12586.0
2024-06-07 15:50:00,146.63,146.72,146.26,146.38,43184.0,144.3951,144.4837,144.0308,144.1489,43184.0
2024-06-07 15:55:00,146.43,146.58,145.96,146.11,165612.0,144.1982,144.3459,143.7353,143.883,165612.0
2024-06-10 09:30:00,145.13,145.56,144.57,144.97,9780.0,142.918,143.3414,142.3665,142.7604,9780.0
2024-06-10 09:35:00,144.79,145.43,144.75,144.87,7578.0,142.5832,143.2134,142.5438,142.6619,7578.0
2024-06-10 09:40:00,145.12,145.51,145.02,145.43,5620.0,142.9081,143.2922,142.8097,143.2134,5620.0
2024-06-10 09:45:00,145.43,145.5,145.01,145.01,7898.0,143.2134,143.2823,142.7998,142.7998,7898.0
2024-06-10 09:50:00,144.95,145.16,143.98,144.26,17810.0,142.7407,142.9475,141.7855,142.0612,17810.0
2024-06-10 09:55:00,144.25,144.65,144.08,144.57,13808.0,142.0514,142.4453,141.884,142.3665,13808.0
2024-06-10 10:00:00,144.58,144.88,144.19,144.19,12668.0,142.3764,142.6718,141.9923,141.9923,12668.0
2024-06-10 10:05:00,144.32,144.58,144.22,144.54,3272.0,142.1203,142.3764,142.0218,142.337,3272.0
2024-06-10 10:10:00,144.66,145.27,144.66,145.27,2000.0,142.4551,143.0558,142.4551,143.0558,2000.0
2024-06-10 10:15:00,145.13,145.42,145.13,145.34,2286.0,142.918,143.2036,142.918,143.1248,2286.0
2024-06-10 10:20:00,145.42,145.95,145.41,145.94,10024.0,143.2036,143.7255,143.1937,143.7156,10024.0
2024-06-10 10:25:00,145.94,146.13,145.88,146.13,11818.0,143.7156,143.9027,143.6565,143.9027,11818.0
2024-06-10 10:30:00,146.19,146.35,146.18,146.29,2516.0,143.9618,144.1194,143.952,144.0603,2516.0
2024-06-10 10:35:00,146.41,146.41,146.41,146.41,200.0,144.1785,144.1785,144.1785,144.1785,200.0
2024-06-10 10:40:00,146.26,146.26,146.15,146.16,2742.0,144.0308,144.0308,143.9224,143.9323,2742.0
2024-06-10 10:45:00,146.35,146.53,146.33,146.47,3104.0,144.1194,144.2966,144.0997,144.2376,3104.0
2024-06-10 10:50:00,146.5,146.75,146.44,146.75,1700.0,144.2671,144.5133,144.208,144.5133,1700.0
2024-06-10 10:55:00,146.67,146.83,146.53,146.53,11668.0,144.4345,144.5921,144.2966,144.2966,11668.0
2024-06-10 11:00:00,146.62,146.74,146.61,146.74,400.0,144.3853,144.5034,144.3754,144.5034,400.0
2024-06-10 11:05:00,146.7,146.7,146.63,146.63,400.0,144.464,144.464,144.3951,144.3951,400.0
2024-06-10 11:10:00,146.65,146.79,146.6,146.69,5368.0,144.4148,144.5527,144.3656,144.4542,5368.0
2024-06-10 11:15:00,146.57,146.58,146.37,146.45,9768.0,144.336,144.3459,144.1391,144.2179,9768.0
2024-06-10 11:20:00,146.57,146.98,146.56,146.98,6418.0,144.336,144.7398,144.3262,144.7398,6418.0
2024-06-10 11:25:00,147.02,147.41,147.02,147.26,2670.0,144.7792,145.1632,144.7792,145.0155,2670.0
2024-06-10 11:30:00,147.35,147.54,147.34,147.51,5824.0,145.1041,145.2912,145.0943,145.2617,5824.0
2024-06-10 11:35:00,147.6,147.7,147.39,147.7,10620.0,145.3503,145.4488,145.1435,145.4488,10620.0
2024-06-10 11:40:00,147.75,148.18,147.75,148.17,4808.0,145.498,145.9215,145.498,145.9116,4808.0
2024-06-10 11:45:00,148.17,148.19,148.08,148.16,3588.0,145.9116,145.9313,145.823,145.9018,3588.0
2024-06-10 11:50:00,148.18,148.57,148.17,148.53,24234.0,145.9215,146.3055,145.9116,146.2662,24234.0
2024-06-10 11:55:00,148.5,148.52,148.22,148.23,14244.0,146.2366,146.2563,145.9609,145.9707,14244.0
2024-06-10 12:00:00,148.25,148.5,148.24,148.5,5200.0,145.9904,146.2366,145.9806,146.2366,5200.0
2024-06-10 12:05:00,148.53,148.77,148.53,148.72,4200.0,146.2662,146.5025,146.2662,146.4533,4200.0
2024-06-10 12:10:00,148.62,148.64,148.48,148.59,11304.0,146.3548,146.3745,146.2169,146.3252,11304.0
2024-06-10 12:15:00,148.69,148.91,148.69,148.74,4202.0,146.4237,146.6404,146.4237,146.473,4202.0
2024-06-10 12:20:00,148.68,148.68,148.68,148.68,200.0,146.4139,146.4139,146.4139,146.4139,200.0
2024-06-10 12:25:00,148.55,148.55,148.29,148.39,6734.0,146.2858,146.2858,146.0298,146.1283,6734.0
2024-06-10 12:30:00,148.45,148.79,148.39,148.67,3806.0,146.1874,146.5222,146.1283,146.404,3806.0
2024-06-10 12:35:00,148.65,148.81,148.59,148.79,4302.0,146.3843,146.5419,146.3252,146.5222,4302.0
2024-06-10 12:40:00,148.88,149.0,148.88,149.0,2800.0,146.6108,146.729,146.6108,146.729,2800.0
2024-06-10 12:45:00,148.97,149.07,148.83,149.04,8346.0,146.6994,146.7979,146.5616,146.7684,8346.0
2024-06-10 12:50:00,148.96,149.08,148.94,149.08,1438.0,146.6896,146.8078,146.6699,146.8078,1438.0
2024-06-10 12:55:00,149.16,149.16,148.48,148.51,10930.0,146.8865,146.8865,146.2169,146.2465,10930.0
2024-06-10 13:00:00,148.62,148.62,148.57,148.62,1400.0,146.3548,146.3548,146.3055,146.3548,1400.0
2024-06-10 13:05:00,148.6,148.6,148.47,148.47,3108.0,146.3351,146.3351,146.2071,146.2071,3108.0
2024-06-10 13:10:00,148.51,148.63,148.44,148.56,2364.0,146.2465,146.3646,146.1775,146.2957,2364.0
2024-06-10 13:15:00,148.64,148.64,148.58,148.58,664.0,146.3745,146.3745,146.3154,146.3154,664.0
2024-06-10 13:20:00,148.65,148.66,148.27,148.27,6126.0,146.3843,146.3942,146.0101,146.0101,6126.0
2024-06-10 13:25:00,148.32,148.34,148.2,148.21,5350.0,146.0594,146.079,145.9412,145.951,5350.0
2024-06-10 13:30:00,148.14,148.56,148.01,148.45,7522.0,145.8821,146.2957,145.7541,146.1874,7522.0
2024-06-10 13:35:00,148.5,148.52,148.5,148.52,700.0,146.2366,146.2563,146.2366,146.2563,700.0
2024-06-10 13:40:00,148.53,148.77,148.52,148.67,2314.0,146.2662,146.5025,146.2563,146.404,2314.0
2024-06-10 13:45:00,148.79,148.97,148.79,148.97,1794.0,146.5222,146.6994,146.5222,146.6994,1794.0
2024-06-10 13:50:00,149.01,149.01,148.95,149.01,2670.0,146.7388,146.7388,146.6798,146.7388,2670.0
2024-06-10 13:55:00,148.95,148.96,148.71,148.71,2680.0,146.6798,146.6896,146.4434,146.4434,2680.0
2024-06-10 14:00:00,148.56,148.56,148.35,148.36,2620.0,146.2957,146.2957,146.0889,146.0987,2620.0
2024-06-10 14:05:00,148.32,148.37,148.08,148.13,2658.0,146.0594,146.1086,145.823,145.8722,2658.0
2024-06-10 14:10:00,148.17,148.35,148.04,148.34,5230.0,145.9116,146.0889,145.7836,146.079,5230.0
2024-06-10 14:15:00,148.38,148.51,148.34,148.42,2400.0,146.1184,146.2465,146.079,146.1578,2400.0
2024-06-10 14:20:00,148.46,148.6,148.29,148.32,6854.0,146.1972,146.3351,146.0298,146.0594,6854.0
2024-06-10 14:25:00,148.25,148.38,148.14,148.37,2038.0,145.9904,146.1184,145.8821,146.1086,2038.0
2024-06-10 14:30:00,148.44,148.45,148.42,148.44,2000.0,146.1775,146.1874,146.1578,146.1775,2000.0
2024-06-10 14:35:00,148.44,148.44,148.33,148.36,3442.0,146.1775,146.1775,146.0692,146.0987,3442.0
2024-06-10 14:40:00,148.45,148.63,148.45,148.63,1210.0,146.1874,146.3646,146.1874,146.3646,1210.0
2024-06-10 14:45:00,148.66,148.66,148.65,148.66,200.0,146.3942,146.3942,146.3843,146.3942,200.0
2024-06-10 14:50:00,148.58,148.58,148.42,148.42,1644.0,146.3154,146.3154,146.1578,146.1578,1644.0
2024-06-10 14:55:00,148.4,148.44,148.27,148.27,2432.0,146.1381,146.1775,146.0101,146.0101,2432.0
2024-06-10 15:00:00,148.29,148.64,148.23,148.64,5110.0,146.0298,146.3745,145.9707,146.3745,5110.0
2024-06-10 15:05:00,148.62,148.64,148.57,148.57,1114.0,146.3548,146.3745,146.3055,146.3055,1114.0
2024-06-10 15:10:00,148.59,148.65,148.51,148.65,5892.0,146.3252,146.3843,146.2465,146.3843,5892.0
2024-06-10 15:15:00,148.7,148.77,148.66,148.75,5000.0,146.4336,146.5025,146.3942,146.4828,5000.0
2024-06-10 15:20:00,148.76,148.83,148.69,148.77,5238.0,146.4926,146.5616,146.4237,146.5025,5238.0
2024-06-10 15:25:00,148.76,148.77,148.71,148.77,1358.0,146.4926,146.5025,146.4434,146.5025,1358.0
2024-06-10 15:30:00,148.72,148.97,148.43,148.57,21334.0,146.4533,146.6994,146.1677,146.3055,21334.0
2024-06-10 15:35:00,148.53,148.62,148.44,148.49,8798.0,146.2662,146.3548,146.1775,146.2268,8798.0
2024-06-10 15:40:00,148.54,148.7,148.5,148.54,10184.0,146.276,146.4336,146.2366,146.276,10184.0
2024-06-10 15:45:00,148.45,148.5,148.1,148.11,9468.0,146.1874,146.2366,145.8427,145.8526,9468.0
2024-06-10 15:50:00,148.14,148.62,148.03,148.61,22418.0,145.8821,146.3548,145.7738,146.3449,22418.0
2024-06-10 15:55:00,148.56,148.99,148.44,148.59,62458.0,146.2957,146.7191,146.1775,146.3252,62458.0
2024-06-11 09:30:00,147.94,147.95,146.6,147.22,13438.0,145.6851,145.695,144.3656,144.9761,13438.0
2024-06-11 09:35:00,146.66,146.69,145.5,146.01,4136.0,144.4247,144.4542,143.2823,143.7846,4136.0
2024-06-11 09:40:00,145.93,146.23,145.58,145.84,9790.0,143.7058,144.0012,143.3611,143.6172,9790.0
2024-06-11 09:45:00,145.65,145.83,144.6,144.6,7654.0,143.43,143.6073,142.3961,142.3961,7654.0
2024-06-11 09:50:00,144.63,145.09,144.47,145.0,16888.0,142.4256,142.8786,142.268,142.79,16888.0
2024-06-11 09:55:00,145.15,145.7,145.09,145.58,11312.0,142.9377,143.4793,142.8786,143.3611,11312.0
2024-06-11 10:00:00,145.49,146.37,145.49,146.37,12674.0,143.2725,144.1391,143.2725,144.1391,12674.0
2024-06-11 10:05:00,146.53,147.39,146.52,146.81,6620.0,144.2966,145.1435,144.2868,144.5724,6620.0
2024-06-11 10:10:00,146.97,147.24,146.78,147.24,9000.0,144.7299,144.9958,144.5428,144.9958,9000.0
2024-06-11 10:15:00,147.34,147.46,147.26,147.26,3418.0,145.0943,145.2125,145.0155,145.0155,3418.0
2024-06-11 10:20:00,147.26,147.58,147.11,147.58,6964.0,145.0155,145.3306,144.8678,145.3306,6964.0
2024-06-11 10:25:00,147.75,147.78,147.47,147.54,5620.0,145.498,145.5276,145.2223,145.2912,5620.0
2024-06-11 10:30:00,147.53,147.53,147.52,147.52,1600.0,145.2814,145.2814,145.2715,145.2715,1600.0
2024-06-11 10:35:00,147.52,147.92,147.38,147.9,10254.0,145.2715,145.6654,145.1337,145.6458,10254.0
2024-06-11 10:40:00,148.03,148.28,148.03,148.28,1600.0,145.7738,146.02,145.7738,146.02,1600.0
2024-06-11 10:45:00,148.27,148.27,147.68,147.68,9958.0,146.0101,146.0101,145.4291,145.4291,9958.0
2024-06-11 10:50:00,147.61,147.88,147.53,147.88,14722.0,145.3602,145.6261,145.2814,145.6261,14722.0
2024-06-11 10:55:00,147.84,147.88,147.7,147.71,4400.0,145.5867,145.6261,145.4488,145.4587,4400.0
2024-06-11 11:00:00,147.62,147.68,147.5,147.68,1200.0,145.37,145.4291,145.2519,145.4291,1200.0
2024-06-11 11:05:00,147.39,147.54,147.33,147.33,3576.0,145.1435,145.2912,145.0844,145.0844,3576.0
2024-06-11 11:10:00,147.27,147.57,147.23,147.46,6158.0,145.0254,145.3208,144.986,145.2125,6158.0
2024-06-11 11:15:00,147.48,147.67,147.47,147.51,4246.0,145.2322,145.4193,145.2223,145.2617,4246.0
2024-06-11 11:20:00,147.47,147.47,147.02,147.02,8154.0,145.2223,145.2223,144.7792,144.7792,8154.0
2024-06-11 11:25:00,146.94,146.94,146.82,146.83,1200.0,144.7004,144.7004,144.5822,144.5921,1200.0
2024-06-11 11:30:00,146.7,147.07,146.7,146.99,8940.0,144.464,144.8284,144.464,144.7496,8940.0
2024-06-11 11:35:00,147.0,147.23,146.93,146.93,2834.0,144.7595,144.986,144.6905,144.6905,2834.0
2024-06-11 11:40:00,146.92,146.92,146.58,146.58,2200.0,144.6807,144.6807,144.3459,144.3459,2200.0
2024-06-11 11:45:00,146.68,146.83,146.68,146.75,4606.0,144.4443,144.5921,144.4443,144.5133,4606.0
2024-06-11 11:50:00,146.75,147.19,146.74,147.19,6862.0,144.5133,144.9466,144.5034,144.9466,6862.0
2024-06-11 11:55:00,147.08,147.08,146.91,146.99,4262.0,144.8383,144.8383,144.6708,144.7496,4262.0
2024-06-11 12:00:00,147.03,147.43,147.03,147.42,3758.0,144.789,145.1829,144.789,145.1731,3758.0
2024-06-11 12:05:00,147.34,147.6,147.33,147.6,1212.0,145.0943,145.3503,145.0844,145.3503,1212.0
2024-06-11 12:10:00,147.57,147.81,147.57,147.73,4430.0,145.3208,145.5571,145.3208,145.4783,4430.0
2024-06-11 12:15:00,147.84,147.86,147.73,147.86,2542.0,145.5867,145.6064,145.4783,145.6064,2542.0
2024-06-11 12:20:00,147.75,147.86,147.7,147.86,1200.0,145.498,145.6064,145.4488,145.6064,1200.0
2024-06-11 12:25:00,147.86,147.86,147.62,147.62,6006.0,145.6064,145.6064,145.37,145.37,6006.0
2024-06-11 12:30:00,147.71,147.92,147.7,147.89,4280.0,145.4587,145.6654,145.4488,145.6359,4280.0
2024-06-11 12:35:00,147.82,147.97,147.81,147.87,2000.0,145.567,145.7147,145.5571,145.6162,2000.0
2024-06-11 12:40:00,147.98,148.03,147.86,148.0,5960.0,145.7245,145.7738,145.6064,145.7442,5960.0
2024-06-11 12:45:00,148.0,148.0,147.87,147.93,3486.0,145.7442,145.7442,145.6162,145.6753,3486.0
2024-06-11 12:50:00,147.91,148.03,147.76,147.9,4746.0,145.6556,145.7738,145.5079,145.6458,4746.0
2024-06-11 12:55:00,147.78,147.92,147.77,147.9,2634.0,145.5276,145.6654,145.5177,145.6458,2634.0
2024-06-11 13:00:00,147.78,147.78,147.59,147.6,1594.0,145.5276,145.5276,145.3405,145.3503,1594.0
2024-06-11 13:05:00,147.64,147.75,147.54,147.69,1702.0,145.3897,145.498,145.2912,145.439,1702.0
2024-06-11 13:10:00,147.69,147.7,147.33,147.43,7162.0,145.439,145.4488,145.0844,145.1829,7162.0
2024-06-11 13:15:00,147.42,147.51,147.42,147.46,4862.0,145.1731,145.2617,145.1731,145.2125,4862.0
2024-06-11 13:20:00,147.46,147.47,147.21,147.24,4404.0,145.2125,145.2223,144.9663,144.9958,4404.0
2024-06-11 13:25:00,147.2,147.22,147.18,147.22,1200.0,144.9564,144.9761,144.9367,144.9761,1200.0
2024-06-11 13:30:00,147.21,147.22,146.97,146.97,5810.0,144.9663,144.9761,144.7299,144.7299,5810.0
2024-06-11 13:35:00,147.04,147.08,146.99,147.02,3570.0,144.7989,144.8383,144.7496,144.7792,3570.0
2024-06-11 13:40:00,147.08,147.17,146.92,146.92,6884.0,144.8383,144.9269,144.6807,144.6807,6884.0
2024-06-11 13:45:00,147.05,147.34,147.04,147.32,7056.0,144.8087,145.0943,144.7989,145.0746,7056.0
2024-06-11 13:50:00,147.36,147.46,147.31,147.4,10440.0,145.114,145.2125,145.0647,145.1534,10440.0
2024-06-11 13:55:00,147.41,147.41,147.39,147.39,1800.0,145.1632,145.1632,145.1435,145.1435,1800.0
2024-06-11 14:00:00,147.38,147.48,147.34,147.42,4718.0,145.1337,145.2322,145.0943,145.1731,4718.0
2024-06-11 14:05:00,147.41,147.42,147.11,147.19,8160.0,145.1632,145.1731,144.8678,144.9466,8160.0
2024-06-11 14:10:00,147.19,147.5,147.1,147.48,8004.0,144.9466,145.2519,144.8579,145.2322,8004.0
2024-06-11 14:15:00,147.5,147.66,147.5,147.51,4998.0,145.2519,145.4094,145.2519,145.2617,4998.0
2024-06-11 14:20:00,147.58,147.66,147.56,147.66,2554.0,145.3306,145.4094,145.3109,145.4094,2554.0
2024-06-11 14:25:00,147.63,147.86,147.61,147.82,10380.0,145.3799,145.6064,145.3602,145.567,10380.0
2024-06-11 14:30:00,147.88,148.01,147.81,147.93,4800.0,145.6261,145.7541,145.5571,145.6753,4800.0
2024-06-11 14:35:00,147.95,148.01,147.75,147.97,8350.0,145.695,145.7541,145.498,145.7147,8350.0
2024-06-11 14:40:00,147.97,148.02,147.87,147.87,7202.0,145.7147,145.7639,145.6162,145.6162,7202.0
2024-06-11 14:45:00,147.91,148.03,147.9,148.03,6042.0,145.6556,145.7738,145.6458,145.7738,6042.0
2024-06-11 14:50:00,148.04,148.05,148.01,148.05,3788.0,145.7836,145.7935,145.7541,145.7935,3788.0
2024-06-11 14:55:00,147.97,148.28,147.97,148.28,8982.0,145.7147,146.02,145.7147,146.02,8982.0
2024-06-11 15:00:00,148.35,148.7,148.31,148.7,9500.0,146.0889,146.4336,146.0495,146.4336,9500.0
2024-06-11 15:05:00,148.66,148.66,148.64,148.65,1200.0,146.3942,146.3942,146.3745,146.3843,1200.0
2024-06-11 15:10:00,148.63,148.64,148.1,148.1,10742.0,146.3646,146.3745,145.8427,145.8427,10742.0
2024-06-11 15:15:00,148.1,148.19,147.92,147.93,6506.0,145.8427,145.9313,145.6654,145.6753,6506.0
2024-06-11 15:20:00,147.93,148.08,147.92,148.01,4232.0,145.6753,145.823,145.6654,145.7541,4232.0
2024-06-11 15:25:00,148.07,148.07,147.87,147.88,7184.0,145.8132,145.8132,145.6162,145.6261,7184.0
2024-06-11 15:30:00,147.88,148.12,147.87,148.08,7874.0,145.6261,145.8624,145.6162,145.823,7874.0
2024-06-11 15:35:00,148.17,148.43,148.0,148.33,9262.0,145.9116,146.1677,145.7442,146.0692,9262.0
2024-06-11 15:40:00,148.38,148.45,148.18,148.22,23348.0,146.1184,146.1874,145.9215,145.9609,23348.0
2024-06-11 15:45:00,148.24,148.66,148.24,148.56,15162.0,145.9806,146.3942,145.9806,146.2957,15162.0
2024-06-11 15:50:00,148.58,149.34,148.58,149.27,19478.0,146.3154,147.0638,146.3154,146.9949,19478.0
2024-06-11 15:55:00,149.27,149.79,149.12,149.73,109716.0,146.9949,147.5069,146.8472,147.4479,109716.0
2024-06-12 09:30:00,152.7,154.88,152.7,154.88,31032.0,150.3726,152.5194,150.3726,152.5194,31032.0
2024-06-12 09:35:00,155.0,156.93,154.51,156.27,19786.0,152.6375,154.5381,152.155,153.8882,19786.0
2024-06-12 09:40:00,156.51,158.39,156.0,157.27,38874.0,154.1245,155.9759,153.6223,154.8729,38874.0
2024-06-12 09:45:00,157.31,157.79,156.86,157.24,16822.0,154.9123,155.385,154.4692,154.8434,16822.0
2024-06-12 09:50:00,157.1,157.1,156.01,156.01,33752.0,154.7055,154.7055,153.6321,153.6321,33752.0
2024-06-12 09:55:00,156.05,156.31,155.35,155.64,25684.0,153.6715,153.9276,152.9822,153.2678,25684.0
2024-06-12 10:00:00,155.59,156.96,155.26,156.55,29618.0,153.2185,154.5677,152.8936,154.1639,29618.0
2024-06-12 10:05:00,156.5,157.85,156.35,157.85,12074.0,154.1147,155.4441,153.967,155.4441,12074.0
2024-06-12 10:10:00,157.71,158.21,157.44,157.96,32274.0,155.3062,155.7986,155.0403,155.5524,32274.0
2024-06-12 10:15:00,158.01,158.7,157.75,158.17,38656.0,155.6017,156.2811,155.3456,155.7592,38656.0
2024-06-12 10:20:00,158.29,158.99,158.17,158.64,16860.0,155.8774,156.5667,155.7592,156.2221,16860.0
2024-06-12 10:25:00,158.74,158.74,158.1,158.1,11432.0,156.3205,156.3205,155.6903,155.6903,11432.0
2024-06-12 10:30:00,157.93,158.14,157.46,157.99,12882.0,155.5229,155.7297,155.06,155.582,12882.0
2024-06-12 10:35:00,157.78,157.98,157.67,157.75,4800.0,155.3752,155.5721,155.2668,155.3456,4800.0
2024-06-12 10:40:00,157.85,158.37,157.51,158.11,39658.0,155.4441,155.9562,155.1093,155.7001,39658.0
2024-06-12 10:45:00,158.0,158.33,157.98,158.31,3338.0,155.5918,155.9168,155.5721,155.8971,3338.0
2024-06-12 10:50:00,158.08,158.18,157.45,157.45,27628.0,155.6706,155.7691,155.0502,155.0502,27628.0
2024-06-12 10:55:00,157.43,157.52,156.87,157.1,24422.0,155.0305,155.1191,154.479,154.7055,24422.0
2024-06-12 11:00:00,157.14,157.4,156.98,157.25,4062.0,154.7449,155.001,154.5874,154.8532,4062.0
2024-06-12 11:05:00,157.2,157.2,156.97,156.97,5912.0,154.804,154.804,154.5775,154.5775,5912.0
2024-06-12 11:10:00,156.97,157.46,156.97,157.25,10508.0,154.5775,155.06,154.5775,154.8532,10508.0
2024-06-12 11:15:00,157.12,157.25,156.97,156.97,6478.0,154.7252,154.8532,154.5775,154.5775,6478.0
2024-06-12 11:20:00,157.02,157.24,156.83,157.13,9334.0,154.6268,154.8434,154.4396,154.7351,9334.0
2024-06-12 11:25:00,157.12,157.41,157.12,157.37,7032.0,154.7252,155.0108,154.7252,154.9714,7032.0
2024-06-12 11:30:00,157.38,157.49,157.29,157.44,10950.0,154.9813,155.0896,154.8926,155.0403,10950.0
2024-06-12 11:35:00,157.44,157.69,157.44,157.69,5838.0,155.0403,155.2865,155.0403,155.2865,5838.0
2024-06-12 11:40:00,157.59,157.74,157.47,157.62,5636.0,155.1881,155.3358,155.0699,155.2176,5636.0
2024-06-12 11:45:00,157.54,157.81,157.54,157.75,5400.0,155.1388,155.4047,155.1388,155.3456,5400.0
2024-06-12 11:50:00,157.78,158.24,157.74,158.03,13288.0,155.3752,155.8282,155.3358,155.6214,13288.0
2024-06-12 11:55:00,157.98,158.12,157.87,157.96,5500.0,155.5721,155.71,155.4638,155.5524,5500.0
2024-06-12 12:00:00,157.89,157.94,157.68,157.69,2404.0,155.4835,155.5327,155.2767,155.2865,2404.0
2024-06-12 12:05:00,157.56,157.94,157.56,157.76,2898.0,155.1585,155.5327,155.1585,155.3555,2898.0
2024-06-12 12:10:00,157.85,157.85,157.47,157.47,5230.0,155.4441,155.4441,155.0699,155.0699,5230.0
2024-06-12 12:15:00,157.35,157.41,157.2,157.22,3556.0,154.9517,155.0108,154.804,154.8237,3556.0
2024-06-12 12:20:00,157.09,157.21,157.06,157.21,4000.0,154.6957,154.8139,154.6661,154.8139,4000.0
2024-06-12 12:25:00,157.2,157.23,156.86,156.86,2974.0,154.804,154.8335,154.4692,154.4692,2974.0
2024-06-12 12:30:00,157.04,157.04,157.03,157.03,1000.0,154.6464,154.6464,154.6366,154.6366,1000.0
2024-06-12 12:35:00,157.03,157.03,156.78,156.78,4010.0,154.6366,154.6366,154.3904,154.3904,4010.0
2024-06-12 12:40:00,156.9,156.9,156.77,156.89,3936.0,154.5086,154.5086,154.3806,154.4987,3936.0
2024-06-12 12:45:00,156.95,157.24,156.86,157.22,7082.0,154.5578,154.8434,154.4692,154.8237,7082.0
2024-06-12 12:50:00,157.23,157.57,157.18,157.52,4392.0,154.8335,155.1684,154.7843,155.1191,4392.0
2024-06-12 12:55:00,157.57,157.65,157.57,157.64,1800.0,155.1684,155.2471,155.1684,155.2373,1800.0
2024-06-12 13:00:00,157.62,157.69,157.61,157.69,1200.0,155.2176,155.2865,155.2078,155.2865,1200.0
2024-06-12 13:05:00,157.69,157.69,157.19,157.28,12482.0,155.2865,155.2865,154.7942,154.8828,12482.0
2024-06-12 13:10:00,157.26,157.26,157.05,157.16,4200.0,154.8631,154.8631,154.6563,154.7646,4200.0
2024-06-12 13:15:00,157.29,157.29,157.21,157.21,1200.0,154.8926,154.8926,154.8139,154.8139,1200.0
2024-06-12 13:20:00,157.27,157.35,157.21,157.35,1220.0,154.8729,154.9517,154.8139,154.9517,1220.0
2024-06-12 13:25:00,157.36,157.36,156.82,156.97,5932.0,154.9616,154.9616,154.4298,154.5775,5932.0
2024-06-12 13:30:00,156.85,156.88,156.68,156.79,2752.0,154.4593,154.4889,154.2919,154.4003,2752.0
2024-06-12 13:35:00,156.87,156.94,156.74,156.83,2600.0,154.479,154.548,154.351,154.4396,2600.0
2024-06-12 13:40:00,156.97,156.97,156.77,156.77,1200.0,154.5775,154.5775,154.3806,154.3806,1200.0
2024-06-12 13:45:00,156.77,157.48,156.77,157.41,9220.0,154.3806,155.0797,154.3806,155.0108,9220.0
2024-06-12 13:50:00,157.44,157.53,157.43,157.43,2904.0,155.0403,155.129,155.0305,155.0305,2904.0
2024-06-12 13:55:00,157.54,157.72,157.54,157.72,5228.0,155.1388,155.3161,155.1388,155.3161,5228.0
2024-06-12 14:00:00,157.71,157.75,156.27,157.46,40382.0,155.3062,155.3456,153.8882,155.06,40382.0
2024-06-12 14:05:00,157.68,157.85,157.32,157.32,13374.0,155.2767,155.4441,154.9222,154.9222,13374.0
2024-06-12 14:10:00,157.44,157.7,156.83,157.7,45832.0,155.0403,155.2964,154.4396,155.2964,45832.0
2024-06-12 14:15:00,157.95,159.0,157.84,158.26,44518.0,155.5426,156.5766,155.4343,155.8479,44518.0
2024-06-12 14:20:00,158.27,158.27,157.72,158.12,15760.0,155.8577,155.8577,155.3161,155.71,15760.0
2024-06-12 14:25:00,158.07,158.57,158.07,158.46,12062.0,155.6607,156.1531,155.6607,156.0448,12062.0
2024-06-12 14:30:00,158.46,159.0,158.29,158.93,21372.0,156.0448,156.5766,155.8774,156.5076,21372.0
2024-06-12 14:35:00,158.98,159.26,158.65,158.93,26574.0,156.5569,156.8326,156.2319,156.5076,26574.0
2024-06-12 14:40:00,158.93,159.03,158.49,159.02,13836.0,156.5076,156.6061,156.0743,156.5963,13836.0
2024-06-12 14:45:00,158.85,158.9,157.98,157.98,20220.0,156.4289,156.4781,155.5721,155.5721,20220.0
2024-06-12 14:50:00,157.99,158.63,157.92,158.43,11720.0,155.582,156.2122,155.513,156.0153,11720.0
2024-06-12 14:55:00,158.43,158.77,158.43,158.6,19658.0,156.0153,156.3501,156.0153,156.1827,19658.0
2024-06-12 15:00:00,158.77,159.32,158.6,159.29,17856.0,156.3501,156.8917,156.1827,156.8622,17856.0
2024-06-12 15:05:00,159.24,159.24,158.64,158.78,19460.0,156.8129,156.8129,156.2221,156.3599,19460.0
2024-06-12 15:10:00,158.79,159.58,158.79,159.58,9240.0,156.3698,157.1477,156.3698,157.1477,9240.0
2024-06-12 15:15:00,159.56,159.77,158.57,158.57,36052.0,157.128,157.3348,156.1531,156.1531,36052.0
2024-06-12 15:20:00,158.4,158.64,157.8,157.81,11522.0,155.9857,156.2221,155.3949,155.4047,11522.0
2024-06-12 15:25:00,157.69,157.95,156.9,157.04,11050.0,155.2865,155.5426,154.5086,154.6464,11050.0
2024-06-12 15:30:00,156.79,157.06,156.14,156.26,21952.0,154.4003,154.6661,153.7602,153.8783,21952.0
2024-06-12 15:35:00,156.26,156.75,156.26,156.42,22100.0,153.8783,154.3609,153.8783,154.0359,22100.0
2024-06-12 15:40:00,156.36,156.36,155.65,155.87,28474.0,153.9768,153.9768,153.2776,153.4943,28474.0
2024-06-12 15:45:00,155.85,156.14,155.7,155.7,47242.0,153.4746,153.7602,153.3269,153.3269,47242.0
2024-06-12 15:50:00,155.69,155.89,155.33,155.89,70270.0,153.317,153.514,152.9625,153.514,70270.0
2024-06-12 15:55:00,155.84,155.95,155.36,155.71,120040.0,153.4647,153.5731,152.9921,153.3367,120040.0
2024-06-13 09:30:00,156.0,159.97,156.0,159.97,67594.0,153.6223,157.5318,153.6223,157.5318,67594.0
2024-06-13 09:35:00,159.89,161.96,159.86,160.65,70606.0,157.453,159.4915,157.4235,158.2014,70606.0
2024-06-13 09:40:00,160.16,160.72,158.62,158.99,14320.0,157.7189,158.2704,156.2024,156.5667,14320.0
2024-06-13 09:45:00,159.16,159.16,158.01,158.51,34050.0,156.7341,156.7341,155.6017,156.094,34050.0
2024-06-13 09:50:00,158.53,159.7,158.53,159.54,33878.0,156.1137,157.2659,156.1137,157.1083,33878.0
2024-06-13 09:55:00,159.9,160.51,159.84,160.08,43964.0,157.4629,158.0636,157.4038,157.6401,43964.0
2024-06-13 10:00:00,160.03,160.54,159.32,159.54,30476.0,157.5909,158.0931,156.8917,157.1083,30476.0
2024-06-13 10:05:00,159.56,160.04,159.42,159.77,13856.0,157.128,157.6007,156.9902,157.3348,13856.0
2024-06-13 10:10:00,159.82,160.14,159.41,159.53,12648.0,157.3841,157.6992,156.9803,157.0985,12648.0
2024-06-13 10:15:00,159.46,159.64,159.02,159.52,5036.0,157.0296,157.2068,156.5963,157.0886,5036.0
2024-06-13 10:20:00,159.33,159.34,158.85,158.85,30018.0,156.9015,156.9114,156.4289,156.4289,30018.0
2024-06-13 10:25:00,158.99,159.86,158.82,159.75,11916.0,156.5667,157.4235,156.3993,157.3151,11916.0
2024-06-13 10:30:00,159.87,159.99,159.64,159.69,10006.0,157.4333,157.5515,157.2068,157.2561,10006.0
2024-06-13 10:35:00,159.87,160.25,159.67,159.94,22200.0,157.4333,157.8075,157.2364,157.5022,22200.0
2024-06-13 10:40:00,159.67,159.67,159.35,159.35,7312.0,157.2364,157.2364,156.9212,156.9212,7312.0
2024-06-13 10:45:00,159.45,159.55,158.85,159.07,19530.0,157.0197,157.1182,156.4289,156.6455,19530.0
2024-06-13 10:50:00,159.08,159.35,159.0,159.03,6748.0,156.6554,156.9212,156.5766,156.6061,6748.0
2024-06-13 10:55:00,159.13,159.19,159.05,159.14,7206.0,156.7046,156.7637,156.6258,156.7144,7206.0
2024-06-13 11:00:00,159.14,159.14,158.2,158.45,16892.0,156.7144,156.7144,155.7888,156.035,16892.0
2024-06-13 11:05:00,158.54,158.7,158.43,158.48,8864.0,156.1236,156.2811,156.0153,156.0645,8864.0
2024-06-13 11:10:00,158.35,158.8,158.35,158.78,6600.0,155.9365,156.3796,155.9365,156.3599,6600.0
2024-06-13 11:15:00,158.77,158.77,158.6,158.62,4406.0,156.3501,156.3501,156.1827,156.2024,4406.0
2024-06-13 11:20:00,158.79,158.84,158.58,158.59,4474.0,156.3698,156.419,156.163,156.1728,4474.0
2024-06-13 11:25:00,158.85,159.35,158.85,159.2,7130.0,156.4289,156.9212,156.4289,156.7735,7130.0
2024-06-13 11:30:00,159.32,159.76,159.32,159.66,8630.0,156.8917,157.325,156.8917,157.2265,8630.0
2024-06-13 11:35:00,159.66,159.76,159.56,159.75,6620.0,157.2265,157.325,157.128,157.3151,6620.0
2024-06-13 11:40:00,159.67,159.92,159.67,159.89,5326.0,157.2364,157.4825,157.2364,157.453,5326.0
2024-06-13 11:45:00,159.89,159.96,159.7,159.75,3238.0,157.453,157.5219,157.2659,157.3151,3238.0
2024-06-13 11:50:00,159.78,160.04,159.61,159.96,13240.0,157.3447,157.6007,157.1773,157.5219,13240.0
2024-06-13 11:55:00,160.03,160.3,159.92,160.13,17090.0,157.5909,157.8568,157.4825,157.6893,17090.0
2024-06-13 12:00:00,159.85,159.92,159.46,159.47,6092.0,157.4136,157.4825,157.0296,157.0394,6092.0
2024-06-13 12:05:00,159.52,159.57,159.01,159.2,9416.0,157.0886,157.1379,156.5864,156.7735,9416.0
2024-06-13 12:10:00,159.21,159.33,159.21,159.31,3060.0,156.7834,156.9015,156.7834,156.8818,3060.0
2024-06-13 12:15:00,159.27,159.32,158.51,158.62,15254.0,156.8425,156.8917,156.094,156.2024,15254.0
2024-06-13 12:20:00,158.47,158.72,158.44,158.52,8636.0,156.0546,156.3008,156.0251,156.1039,8636.0
2024-06-13 12:25:00,158.44,158.66,158.35,158.63,5456.0,156.0251,156.2418,155.9365,156.2122,5456.0
2024-06-13 12:30:00,158.51,159.21,158.51,159.21,5150.0,156.094,156.7834,156.094,156.7834,5150.0
2024-06-13 12:35:00,159.07,159.09,159.01,159.09,3600.0,156.6455,156.6652,156.5864,156.6652,3600.0
2024-06-13 12:40:00,159.13,159.24,159.13,159.17,3090.0,156.7046,156.8129,156.7046,156.744,3090.0
2024-06-13 12:45:00,159.19,159.19,158.91,158.99,4986.0,156.7637,156.7637,156.4879,156.5667,4986.0
2024-06-13 12:50:00,159.07,159.47,159.07,159.47,6636.0,156.6455,157.0394,156.6455,157.0394,6636.0
2024-06-13 12:55:00,159.47,159.61,159.39,159.61,6746.0,157.0394,157.1773,156.9606,157.1773,6746.0
2024-06-13 13:00:00,159.56,159.75,159.56,159.7,1200.0,157.128,157.3151,157.128,157.2659,1200.0
2024-06-13 13:05:00,159.71,159.76,159.7,159.76,488.0,157.2758,157.325,157.2659,157.325,488.0
2024-06-13 13:10:00,159.67,160.04,159.67,160.04,4260.0,157.2364,157.6007,157.2364,157.6007,4260.0
2024-06-13 13:15:00,160.04,160.04,159.81,159.89,10140.0,157.6007,157.6007,157.3742,157.453,10140.0
2024-06-13 13:20:00,159.93,160.16,159.79,160.16,4600.0,157.4924,157.7189,157.3545,157.7189,4600.0
2024-06-13 13:25:00,160.13,160.2,159.89,160.2,17282.0,157.6893,157.7583,157.453,157.7583,17282.0
2024-06-13 13:30:00,160.1,160.43,160.1,160.3,10374.0,157.6598,157.9848,157.6598,157.8568,10374.0
2024-06-13 13:35:00,160.27,160.27,159.93,160.12,5992.0,157.8272,157.8272,157.4924,157.6795,5992.0
2024-06-13 13:40:00,160.16,160.21,160.01,160.01,6410.0,157.7189,157.7681,157.5712,157.5712,6410.0
2024-06-13 13:45:00,160.13,160.22,159.94,160.07,12614.0,157.6893,157.778,157.5022,157.6303,12614.0
2024-06-13 13:50:00,160.19,160.27,160.15,160.24,1806.0,157.7484,157.8272,157.709,157.7977,1806.0
2024-06-13 13:55:00,160.24,160.46,160.23,160.46,6004.0,157.7977,158.0143,157.7878,158.0143,6004.0
2024-06-13 14:00:00,160.51,160.91,160.48,160.85,14908.0,158.0636,158.4575,158.034,158.3984,14908.0
2024-06-13 14:05:00,160.85,161.0,160.7,160.91,11514.0,158.3984,158.5461,158.2507,158.4575,11514.0
2024-06-13 14:10:00,160.92,161.24,160.92,161.1,3210.0,158.4673,158.7824,158.4673,158.6446,3210.0
2024-06-13 14:15:00,161.13,161.25,160.53,160.64,30514.0,158.6741,158.7923,158.0833,158.1916,30514.0
2024-06-13 14:20:00,160.45,160.64,160.41,160.53,800.0,158.0045,158.1916,157.9651,158.0833,800.0
2024-06-13 14:25:00,160.5,160.85,160.5,160.66,2978.0,158.0537,158.3984,158.0537,158.2113,2978.0
2024-06-13 14:30:00,160.59,160.77,160.59,160.63,1180.0,158.1423,158.3196,158.1423,158.1817,1180.0
2024-06-13 14:35:00,160.58,160.66,160.45,160.6,11650.0,158.1325,158.2113,158.0045,158.1522,11650.0
2024-06-13 14:40:00,160.69,160.77,160.56,160.71,2850.0,158.2408,158.3196,158.1128,158.2605,2850.0
2024-06-13 14:45:00,160.75,160.8,160.54,160.54,5806.0,158.2999,158.3491,158.0931,158.0931,5806.0
2024-06-13 14:50:00,160.53,160.58,160.45,160.48,4922.0,158.0833,158.1325,158.0045,158.034,4922.0
2024-06-13 14:55:00,160.48,160.66,160.41,160.52,6456.0,158.034,158.2113,157.9651,158.0734,6456.0
2024-06-13 15:00:00,160.61,160.71,160.5,160.56,4488.0,158.162,158.2605,158.0537,158.1128,4488.0
2024-06-13 15:05:00,160.63,160.78,160.6,160.73,4080.0,158.1817,158.3294,158.1522,158.2802,4080.0
2024-06-13 15:10:00,160.67,160.72,160.03,160.04,21840.0,158.2211,158.2704,157.5909,157.6007,21840.0
2024-06-13 15:15:00,160.06,160.11,159.9,160.06,6758.0,157.6204,157.6697,157.4629,157.6204,6758.0
2024-06-13 15:20:00,160.16,160.24,160.07,160.24,8378.0,157.7189,157.7977,157.6303,157.7977,8378.0
2024-06-13 15:25:00,160.24,160.24,159.95,160.0,17468.0,157.7977,157.7977,157.5121,157.5613,17468.0
2024-06-13 15:30:00,159.89,159.89,159.54,159.59,10404.0,157.453,157.453,157.1083,157.1576,10404.0
2024-06-13 15:35:00,159.59,159.92,159.59,159.91,13670.0,157.1576,157.4825,157.1576,157.4727,13670.0
2024-06-13 15:40:00,159.85,159.96,159.73,159.94,15056.0,157.4136,157.5219,157.2954,157.5022,15056.0
2024-06-13 15:45:00,159.93,159.93,159.65,159.73,66760.0,157.4924,157.4924,157.2167,157.2954,66760.0
2024-06-13 15:50:00,159.78,160.37,159.75,160.37,46534.0,157.3447,157.9257,157.3151,157.9257,46534.0
2024-06-13 15:55:00,160.34,160.82,160.33,160.56,112734.0,157.8961,158.3688,157.8863,158.1128,112734.0
2024-06-14 09:30:00,157.34,157.48,155.48,156.21,35998.0,154.9419,155.0797,153.1102,153.8291,35998.0
2024-06-14 09:35:00,156.3,156.95,155.93,156.53,16220.0,153.9177,154.5578,153.5534,154.1442,16220.0
2024-06-14 09:40:00,156.94,157.39,155.79,156.1,62568.0,154.548,154.9911,153.4155,153.7208,62568.0
2024-06-14 09:45:00,156.07,157.5,155.75,157.25,14412.0,153.6912,155.0994,153.3761,154.8532,14412.0
2024-06-14 09:50:00,157.42,157.64,156.96,157.07,9456.0,155.0207,155.2373,154.5677,154.676,9456.0
2024-06-14 09:55:00,157.53,157.69,157.42,157.65,8312.0,155.129,155.2865,155.0207,155.2471,8312.0
2024-06-14 10:00:00,157.63,157.63,156.81,156.81,7110.0,155.2275,155.2275,154.42,154.42,7110.0
2024-06-14 10:05:00,156.56,156.56,155.6,155.72,19584.0,154.1738,154.1738,153.2284,153.3466,19584.0
2024-06-14 10:10:00,155.74,156.17,155.33,155.43,27742.0,153.3663,153.7897,152.9625,153.061,27742.0
2024-06-14 10:15:00,155.55,155.81,155.33,155.6,13234.0,153.1792,153.4352,152.9625,153.2284,13234.0
2024-06-14 10:20:00,155.74,155.74,154.79,154.79,5206.0,153.3663,153.3663,152.4307,152.4307,5206.0
2024-06-14 10:25:00,154.71,155.0,154.45,155.0,8978.0,152.352,152.6375,152.0959,152.6375,8978.0
2024-06-14 10:30:00,154.92,154.99,154.5,154.85,17548.0,152.5588,152.6277,152.1452,152.4898,17548.0
2024-06-14 10:35:00,154.88,155.04,154.31,154.95,20684.0,152.5194,152.6769,151.9581,152.5883,20684.0
2024-06-14 10:40:00,155.02,155.02,154.62,154.89,7760.0,152.6572,152.6572,152.2633,152.5292,7760.0
2024-06-14 10:45:00,154.98,155.36,154.79,154.91,10576.0,152.6178,152.9921,152.4307,152.5489,10576.0
2024-06-14 10:50:00,154.91,154.93,154.62,154.66,8600.0,152.5489,152.5686,152.2633,152.3027,8600.0
2024-06-14 10:55:00,154.7,154.7,154.0,154.0,5892.0,152.3421,152.3421,151.6528,151.6528,5892.0
2024-06-14 11:00:00,153.98,154.87,153.98,154.62,15520.0,151.6331,152.5095,151.6331,152.2633,15520.0
2024-06-14 11:05:00,154.6,154.6,154.19,154.25,6200.0,152.2436,152.2436,151.8399,151.899,6200.0
2024-06-14 11:10:00,154.11,154.5,154.1,154.45,7498.0,151.7611,152.1452,151.7513,152.0959,7498.0
2024-06-14 11:15:00,154.18,154.31,153.78,153.95,13682.0,151.83,151.9581,151.4361,151.6035,13682.0
2024-06-14 11:20:00,154.01,154.17,152.33,152.47,52208.0,151.6626,151.8202,150.0082,150.1461,52208.0
2024-06-14 11:25:00,152.54,152.87,151.9,151.99,34234.0,150.215,150.54,149.5848,149.6734,34234.0
2024-06-14 11:30:00,152.1,152.22,151.4,151.63,5742.0,149.7817,149.8999,149.0924,149.3189,5742.0
2024-06-14 11:35:00,151.5,151.86,151.37,151.67,38710.0,149.1909,149.5454,149.0629,149.3583,38710.0
2024-06-14 11:40:00,151.53,152.01,150.66,150.79,30082.0,149.2204,149.6931,148.3637,148.4917,30082.0
2024-06-14 11:45:00,150.79,151.23,150.79,150.98,29644.0,148.4917,148.925,148.4917,148.6788,29644.0
2024-06-14 11:50:00,151.01,151.27,150.9,150.96,18026.0,148.7084,148.9644,148.6,148.6591,18026.0
2024-06-14 11:55:00,151.0,151.1,150.83,150.97,12800.0,148.6985,148.797,148.5311,148.669,12800.0
2024-06-14 12:00:00,150.94,150.99,150.14,150.43,13014.0,148.6394,148.6887,147.8516,148.1372,13014.0
2024-06-14 12:05:00,150.47,151.08,150.39,150.87,22526.0,148.1766,148.7773,148.0978,148.5705,22526.0
2024-06-14 12:10:00,150.93,151.38,150.91,151.36,67164.0,148.6296,149.0727,148.6099,149.053,67164.0
2024-06-14 12:15:00,151.42,151.42,150.29,150.29,43266.0,149.1121,149.1121,147.9993,147.9993,43266.0
2024-06-14 12:20:00,150.28,150.33,149.9,149.97,17268.0,147.9895,148.0387,147.6153,147.6842,17268.0
2024-06-14 12:25:00,150.06,150.08,149.7,149.71,8804.0,147.7728,147.7925,147.4183,147.4282,8804.0
2024-06-14 12:30:00,149.75,149.82,149.1,149.21,26386.0,147.4676,147.5365,146.8275,146.9358,26386.0
2024-06-14 12:35:00,149.21,149.86,149.13,149.69,50976.0,146.9358,147.5759,146.857,147.4085,50976.0
2024-06-14 12:40:00,149.78,149.83,149.52,149.78,8826.0,147.4971,147.5463,147.2411,147.4971,8826.0
2024-06-14 12:45:00,149.74,149.9,149.53,149.53,14072.0,147.4577,147.6153,147.2509,147.2509,14072.0
2024-06-14 12:50:00,149.54,149.96,149.4,149.54,14898.0,147.2608,147.6744,147.1229,147.2608,14898.0
2024-06-14 12:55:00,149.38,149.67,149.22,149.28,16000.0,147.1032,147.3888,146.9456,147.0047,16000.0
2024-06-14 13:00:00,149.39,149.76,149.24,149.43,7894.0,147.113,147.4774,146.9653,147.1524,7894.0
2024-06-14 13:05:00,149.44,149.69,149.33,149.51,10148.0,147.1623,147.4085,147.054,147.2312,10148.0
2024-06-14 13:10:00,149.69,149.95,149.6,149.95,7598.0,147.4085,147.6645,147.3198,147.6645,7598.0
2024-06-14 13:15:00,149.92,150.1,149.81,149.87,5456.0,147.635,147.8122,147.5266,147.5857,5456.0
2024-06-14 13:20:00,149.87,149.96,149.69,149.75,7096.0,147.5857,147.6744,147.4085,147.4676,7096.0
2024-06-14 13:25:00,149.76,149.85,149.65,149.66,6810.0,147.4774,147.566,147.3691,147.3789,6810.0
2024-06-14 13:30:00,149.71,150.05,149.69,149.76,14980.0,147.4282,147.763,147.4085,147.4774,14980.0
2024-06-14 13:35:00,149.74,149.78,149.43,149.65,9660.0,147.4577,147.4971,147.1524,147.3691,9660.0
2024-06-14 13:40:00,149.74,149.79,149.58,149.6,11584.0,147.4577,147.5069,147.3001,147.3198,11584.0
2024-06-14 13:45:00,149.63,150.54,149.63,150.16,11538.0,147.3494,148.2455,147.3494,147.8713,11538.0
2024-06-14 13:50:00,150.17,151.04,150.17,150.79,15170.0,147.8812,148.7379,147.8812,148.4917,15170.0
2024-06-14 13:55:00,150.94,151.16,150.82,150.82,8908.0,148.6394,148.8561,148.5212,148.5212,8908.0
2024-06-14 14:00:00,150.93,151.07,150.62,151.06,19604.0,148.6296,148.7674,148.3243,148.7576,19604.0
2024-06-14 14:05:00,151.08,151.53,150.98,151.29,36088.0,148.7773,149.2204,148.6788,148.9841,36088.0
2024-06-14 14:10:00,151.28,151.66,151.19,151.42,17052.0,148.9742,149.3484,148.8856,149.1121,17052.0
2024-06-14 14:15:00,151.37,151.64,151.28,151.64,7252.0,149.0629,149.3288,148.9742,149.3288,7252.0
2024-06-14 14:20:00,151.69,151.86,151.64,151.77,14974.0,149.378,149.5454,149.3288,149.4568,14974.0
2024-06-14 14:25:00,151.79,151.94,151.49,151.5,12170.0,149.4765,149.6242,149.181,149.1909,12170.0
2024-06-14 14:30:00,151.48,151.48,151.24,151.24,9612.0,149.1712,149.1712,148.9348,148.9348,9612.0
2024-06-14 14:35:00,151.34,151.63,151.25,151.61,14476.0,149.0333,149.3189,148.9447,149.2992,14476.0
2024-06-14 14:40:00,151.49,151.68,151.47,151.61,7998.0,149.181,149.3681,149.1613,149.2992,7998.0
2024-06-14 14:45:00,151.69,151.69,151.39,151.42,8274.0,149.378,149.378,149.0826,149.1121,8274.0
2024-06-14 14:50:00,151.34,151.55,151.26,151.49,7690.0,149.0333,149.2401,148.9545,149.181,7690.0
2024-06-14 14:55:00,151.42,151.61,151.34,151.59,4120.0,149.1121,149.2992,149.0333,149.2795,4120.0
2024-06-14 15:00:00,151.58,152.22,151.58,152.13,26114.0,149.2697,149.8999,149.2697,149.8113,26114.0
2024-06-14 15:05:00,152.15,152.46,152.08,152.37,8012.0,149.831,150.1363,149.762,150.0476,8012.0
2024-06-14 15:10:00,152.39,152.46,152.09,152.28,16468.0,150.0673,150.1363,149.7719,149.959,16468.0
2024-06-14 15:15:00,152.27,152.34,152.13,152.33,10928.0,149.9491,150.0181,149.8113,150.0082,10928.0
2024-06-14 15:20:00,152.2,152.73,152.08,152.64,15838.0,149.8802,150.4021,149.762,150.3135,15838.0
2024-06-14 15:25:00,152.73,152.84,152.24,152.24,18292.0,150.4021,150.5105,149.9196,149.9196,18292.0
2024-06-14 15:30:00,152.27,152.27,151.59,151.6,23524.0,149.9491,149.9491,149.2795,149.2894,23524.0
2024-06-14 15:35:00,151.5,151.71,151.34,151.71,25236.0,149.1909,149.3977,149.0333,149.3977,25236.0
2024-06-14 15:40:00,151.73,151.73,151.39,151.39,21122.0,149.4174,149.4174,149.0826,149.0826,21122.0
2024-06-14 15:45:00,151.45,151.59,151.24,151.24,27772.0,149.1416,149.2795,148.9348,148.9348,27772.0
2024-06-14 15:50:00,151.18,151.21,150.84,150.84,48148.0,148.8758,148.9053,148.5409,148.5409,48148.0
2024-06-14 15:55:00,150.79,151.21,150.76,150.89,166346.0,148.4917,148.9053,148.4622,148.5902,166346.0
2024-06-17 09:30:00,150.2,151.42,150.01,151.42,17698.0,147.9107,149.1121,147.7236,149.1121,17698.0
2024-06-17 09:35:00,151.1,151.61,151.1,151.35,5800.0,148.797,149.2992,148.797,149.0432,5800.0
2024-06-17 09:40:00,151.35,151.51,150.88,151.06,40358.0,149.0432,149.2007,148.5803,148.7576,40358.0
2024-06-17 09:45:00,150.91,150.91,149.7,150.0,7204.0,148.6099,148.6099,147.4183,147.7137,7204.0
2024-06-17 09:50:00,149.97,150.04,148.83,149.03,6180.0,147.6842,147.7531,146.5616,146.7585,6180.0
2024-06-17 09:55:00,148.83,150.09,148.75,150.0,12530.0,146.5616,147.8024,146.4828,147.7137,12530.0
2024-06-17 10:00:00,150.12,150.12,149.03,149.48,14140.0,147.8319,147.8319,146.7585,147.2017,14140.0
2024-06-17 10:05:00,149.5,150.54,149.46,150.53,9774.0,147.2214,148.2455,147.182,148.2357,9774.0
2024-06-17 10:10:00,150.33,150.9,150.19,150.71,5850.0,148.0387,148.6,147.9009,148.4129,5850.0
2024-06-17 10:15:00,150.76,150.76,149.92,150.15,10448.0,148.4622,148.4622,147.635,147.8615,10448.0
2024-06-17 10:20:00,150.15,150.3,149.14,149.43,6946.0,147.8615,148.0092,146.8669,147.1524,6946.0
2024-06-17 10:25:00,149.35,149.75,149.24,149.62,11102.0,147.0737,147.4676,146.9653,147.3395,11102.0
2024-06-17 10:30:00,150.02,150.07,149.31,149.35,6680.0,147.7334,147.7827,147.0343,147.0737,6680.0
2024-06-17 10:35:00,149.48,149.48,149.04,149.04,10236.0,147.2017,147.2017,146.7684,146.7684,10236.0
2024-06-17 10:40:00,149.15,149.38,149.14,149.2,4610.0,146.8767,147.1032,146.8669,146.9259,4610.0
2024-06-17 10:45:00,149.2,149.35,149.07,149.35,3758.0,146.9259,147.0737,146.7979,147.0737,3758.0
2024-06-17 10:50:00,149.47,149.47,148.75,148.75,6680.0,147.1918,147.1918,146.4828,146.4828,6680.0
2024-06-17 10:55:00,148.6,149.19,148.6,149.09,4540.0,146.3351,146.9161,146.3351,146.8176,4540.0
2024-06-17 11:00:00,149.16,149.26,148.76,149.05,16788.0,146.8865,146.985,146.4926,146.7782,16788.0
2024-06-17 11:05:00,148.97,149.57,148.97,149.35,10524.0,146.6994,147.2903,146.6994,147.0737,10524.0
2024-06-17 11:10:00,149.34,149.45,149.32,149.32,2662.0,147.0638,147.1721,147.0441,147.0441,2662.0
2024-06-17 11:15:00,149.47,150.03,149.41,150.03,4676.0,147.1918,147.7433,147.1327,147.7433,4676.0
2024-06-17 11:20:00,149.77,150.06,149.73,150.0,2754.0,147.4873,147.7728,147.4479,147.7137,2754.0
2024-06-17 11:25:00,149.88,149.88,149.73,149.85,2400.0,147.5956,147.5956,147.4479,147.566,2400.0
2024-06-17 11:30:00,149.72,149.78,149.53,149.53,3528.0,147.438,147.4971,147.2509,147.2509,3528.0
2024-06-17 11:35:00,149.46,150.23,149.45,150.23,7260.0,147.182,147.9402,147.1721,147.9402,7260.0
2024-06-17 11:40:00,150.23,150.27,149.85,150.08,3408.0,147.9402,147.9796,147.566,147.7925,3408.0
2024-06-17 11:45:00,149.95,150.2,149.95,150.17,2602.0,147.6645,147.9107,147.6645,147.8812,2602.0
2024-06-17 11:50:00,150.18,150.54,150.17,150.34,5632.0,147.891,148.2455,147.8812,148.0486,5632.0
2024-06-17 11:55:00,150.2,150.51,150.2,150.38,2200.0,147.9107,148.216,147.9107,148.088,2200.0
2024-06-17 12:00:00,150.29,150.74,150.29,150.66,4406.0,147.9993,148.4425,147.9993,148.3637,4406.0
2024-06-17 12:05:00,150.98,151.02,150.78,150.78,3504.0,148.6788,148.7182,148.4819,148.4819,3504.0
2024-06-17 12:10:00,150.74,151.16,150.67,151.16,2800.0,148.4425,148.8561,148.3735,148.8561,2800.0
2024-06-17 12:15:00,151.18,151.22,151.03,151.08,4036.0,148.8758,148.9152,148.728,148.7773,4036.0
2024-06-17 12:20:00,151.24,151.66,151.2,151.57,8000.0,148.9348,149.3484,148.8955,149.2598,8000.0
2024-06-17 12:25:00,151.54,151.61,151.32,151.61,4054.0,149.2303,149.2992,149.0136,149.2992,4054.0
2024-06-17 12:30:00,151.49,151.63,151.37,151.54,2448.0,149.181,149.3189,149.0629,149.2303,2448.0
2024-06-17 12:35:00,151.6,151.66,151.43,151.43,6602.0,149.2894,149.3484,149.122,149.122,6602.0
2024-06-17 12:40:00,151.52,151.52,151.43,151.49,1556.0,149.2106,149.2106,149.122,149.181,1556.0
2024-06-17 12:45:00,151.49,151.65,151.45,151.46,6814.0,149.181,149.3386,149.1416,149.1515,6814.0
2024-06-17 12:50:00,151.61,151.61,151.4,151.4,1488.0,149.2992,149.2992,149.0924,149.0924,1488.0
2024-06-17 12:55:00,151.52,151.61,151.18,151.34,4706.0,149.2106,149.2992,148.8758,149.0333,4706.0
2024-06-17 13:00:00,151.35,151.35,151.35,151.35,200.0,149.0432,149.0432,149.0432,149.0432,200.0
2024-06-17 13:05:00,151.26,151.28,151.02,151.26,1964.0,148.9545,148.9742,148.7182,148.9545,1964.0
2024-06-17 13:10:00,151.26,151.45,151.26,151.45,2948.0,148.9545,149.1416,148.9545,149.1416,2948.0
2024-06-17 13:15:00,151.43,151.82,151.42,151.52,30926.0,149.122,149.506,149.1121,149.2106,30926.0
2024-06-17 13:20:00,151.61,151.7,151.44,151.57,4282.0,149.2992,149.3878,149.1318,149.2598,4282.0
2024-06-17 13:25:00,151.74,152.24,151.74,152.14,7996.0,149.4272,149.9196,149.4272,149.8211,7996.0
2024-06-17 13:30:00,152.17,152.31,152.09,152.29,3360.0,149.8507,149.9885,149.7719,149.9688,3360.0
2024-06-17 13:35:00,152.34,152.53,152.19,152.53,1886.0,150.0181,150.2052,149.8704,150.2052,1886.0
2024-06-17 13:40:00,152.54,152.64,152.33,152.33,1806.0,150.215,150.3135,150.0082,150.0082,1806.0
2024-06-17 13:45:00,152.44,152.56,152.43,152.56,1400.0,150.1166,150.2347,150.1067,150.2347,1400.0
2024-06-17 13:50:00,152.45,152.54,152.44,152.45,1414.0,150.1264,150.215,150.1166,150.1264,1414.0
2024-06-17 13:55:00,152.34,152.38,152.25,152.25,1422.0,150.0181,150.0575,149.9295,149.9295,1422.0
2024-06-17 14:00:00,152.36,152.5,152.32,152.44,5904.0,150.0378,150.1756,149.9984,150.1166,5904.0
2024-06-17 14:05:00,152.41,152.75,152.41,152.69,6228.0,150.087,150.4218,150.087,150.3627,6228.0
2024-06-17 14:10:00,152.89,152.89,152.39,152.39,3090.0,150.5597,150.5597,150.0673,150.0673,3090.0
2024-06-17 14:15:00,152.39,152.55,152.37,152.41,9818.0,150.0673,150.2249,150.0476,150.087,9818.0
2024-06-17 14:20:00,152.32,152.46,152.26,152.41,3398.0,149.9984,150.1363,149.9393,150.087,3398.0
2024-06-17 14:25:00,152.4,152.4,152.19,152.25,6178.0,150.0772,150.0772,149.8704,149.9295,6178.0
2024-06-17 14:30:00,152.25,152.46,152.25,152.41,2400.0,149.9295,150.1363,149.9295,150.087,2400.0
2024-06-17 14:35:00,152.49,152.6,152.37,152.59,3900.0,150.1658,150.2741,150.0476,150.2643,3900.0
2024-06-17 14:40:00,152.58,152.58,152.39,152.47,2200.0,150.2544,150.2544,150.0673,150.1461,2200.0
2024-06-17 14:45:00,152.38,152.67,152.38,152.55,3400.0,150.0575,150.3431,150.0575,150.2249,3400.0
2024-06-17 14:50:00,152.45,152.47,152.31,152.34,5214.0,150.1264,150.1461,149.9885,150.0181,5214.0
2024-06-17 14:55:00,152.31,152.62,152.29,152.49,8710.0,149.9885,150.2938,149.9688,150.1658,8710.0
2024-06-17 15:00:00,152.57,152.78,152.41,152.54,8746.0,150.2446,150.4514,150.087,150.215,8746.0
2024-06-17 15:05:00,152.56,152.74,152.54,152.66,5718.0,150.2347,150.412,150.215,150.3332,5718.0
2024-06-17 15:10:00,152.67,152.9,152.42,152.9,9022.0,150.3431,150.5695,150.0969,150.5695,9022.0
2024-06-17 15:15:00,152.83,152.91,152.75,152.89,4242.0,150.5006,150.5794,150.4218,150.5597,4242.0
2024-06-17 15:20:00,152.9,153.08,152.81,153.0,3098.0,150.5695,150.7468,150.4809,150.668,3098.0
2024-06-17 15:25:00,153.01,153.01,152.57,152.57,5230.0,150.6779,150.6779,150.2446,150.2446,5230.0
2024-06-17 15:30:00,152.56,152.72,152.4,152.57,12494.0,150.2347,150.3923,150.0772,150.2446,12494.0
2024-06-17 15:35:00,152.43,152.43,152.34,152.4,800.0,150.1067,150.1067,150.0181,150.0772,800.0
2024-06-17 15:40:00,152.4,152.65,152.4,152.65,6150.0,150.0772,150.3234,150.0772,150.3234,6150.0
2024-06-17 15:45:00,152.6,152.6,152.44,152.52,5564.0,150.2741,150.2741,150.1166,150.1953,5564.0
2024-06-17 15:50:00,152.41,152.57,152.21,152.43,30014.0,150.087,150.2446,149.8901,150.1067,30014.0
2024-06-17 15:55:00,152.44,152.65,152.21,152.58,60824.0,150.1166,150.3234,149.8901,150.2544,60824.0
2024-06-18 09:30:00,151.96,153.0,151.96,152.55,16292.0,149.6439,150.668,149.6439,150.2249,16292.0
2024-06-18 09:35:00,152.56,153.46,152.56,153.16,5674.0,150.2347,151.121,150.2347,150.8256,5674.0
2024-06-18 09:40:00,152.85,153.38,152.49,152.49,29854.0,150.5203,151.0422,150.1658,150.1658,29854.0
2024-06-18 09:45:00,152.49,152.96,152.3,152.79,13848.0,150.1658,150.6286,149.9787,150.4612,13848.0
2024-06-18 09:50:00,152.73,152.73,152.23,152.27,2100.0,150.4021,150.4021,149.9098,149.9491,2100.0
2024-06-18 09:55:00,152.33,152.4,150.83,151.23,16020.0,150.0082,150.0772,148.5311,148.925,16020.0
2024-06-18 10:00:00,151.04,151.73,151.04,151.73,10676.0,148.7379,149.4174,148.7379,149.4174,10676.0
2024-06-18 10:05:00,151.88,152.44,151.75,152.06,3250.0,149.5651,150.1166,149.4371,149.7423,3250.0
2024-06-18 10:10:00,152.1,152.1,151.63,151.65,3000.0,149.7817,149.7817,149.3189,149.3386,3000.0
2024-06-18 10:15:00,151.42,151.51,151.31,151.42,1000.0,149.1121,149.2007,149.0038,149.1121,1000.0
2024-06-18 10:20:00,151.42,152.04,151.42,151.81,18224.0,149.1121,149.7227,149.1121,149.4962,18224.0
2024-06-18 10:25:00,152.03,152.29,151.94,152.2,3800.0,149.7128,149.9688,149.6242,149.8802,3800.0
2024-06-18 10:30:00,151.99,152.27,151.89,152.21,5476.0,149.6734,149.9491,149.5749,149.8901,5476.0
2024-06-18 10:35:00,152.1,152.1,151.71,151.89,1958.0,149.7817,149.7817,149.3977,149.5749,1958.0
2024-06-18 10:40:00,151.89,151.89,151.35,151.65,29426.0,149.5749,149.5749,149.0432,149.3386,29426.0
2024-06-18 10:45:00,151.63,151.75,151.2,151.2,11120.0,149.3189,149.4371,148.8955,148.8955,11120.0
2024-06-18 10:50:00,151.2,151.59,151.16,151.55,30596.0,148.8955,149.2795,148.8561,149.2401,30596.0
2024-06-18 10:55:00,151.56,151.58,151.56,151.58,3646.0,149.25,149.2697,149.25,149.2697,3646.0
2024-06-18 11:00:00,151.58,152.32,151.57,152.09,12322.0,149.2697,149.9984,149.2598,149.7719,12322.0
2024-06-18 11:05:00,151.93,151.95,151.93,151.95,1600.0,149.6143,149.634,149.6143,149.634,1600.0
2024-06-18 11:10:00,152.12,152.22,151.8,152.02,6344.0,149.8014,149.8999,149.4863,149.703,6344.0
2024-06-18 11:15:00,152.02,152.21,152.01,152.21,1600.0,149.703,149.8901,149.6931,149.8901,1600.0
2024-06-18 11:20:00,152.2,152.54,152.03,152.2,12528.0,149.8802,150.215,149.7128,149.8802,12528.0
2024-06-18 11:25:00,152.29,152.29,152.29,152.29,200.0,149.9688,149.9688,149.9688,149.9688,200.0
2024-06-18 11:30:00,152.29,152.54,152.29,152.54,3286.0,149.9688,150.215,149.9688,150.215,3286.0
2024-06-18 11:35:00,152.52,152.52,152.29,152.41,2086.0,150.1953,150.1953,149.9688,150.087,2086.0
2024-06-18 11:40:00,152.51,152.51,152.08,152.11,7094.0,150.1855,150.1855,149.762,149.7916,7094.0
2024-06-18 11:45:00,152.14,152.19,151.96,152.12,2200.0,149.8211,149.8704,149.6439,149.8014,2200.0
2024-06-18 11:50:00,152.12,152.34,152.11,152.34,3800.0,149.8014,150.0181,149.7916,150.0181,3800.0
2024-06-18 11:55:00,152.37,152.58,152.27,152.54,4000.0,150.0476,150.2544,149.9491,150.215,4000.0
2024-06-18 12:00:00,152.59,152.93,152.59,152.88,5924.0,150.2643,150.5991,150.2643,150.5499,5924.0
2024-06-18 12:05:00,152.89,152.91,152.78,152.85,1688.0,150.5597,150.5794,150.4514,150.5203,1688.0
2024-06-18 12:10:00,152.83,153.34,152.78,153.34,12060.0,150.5006,151.0028,150.4514,151.0028,12060.0
2024-06-18 12:15:00,153.38,153.48,153.29,153.36,1828.0,151.0422,151.1407,150.9536,151.0225,1828.0
2024-06-18 12:20:00,153.41,154.02,153.41,154.0,3400.0,151.0718,151.6725,151.0718,151.6528,3400.0
2024-06-18 12:25:00,154.1,154.17,154.01,154.15,2268.0,151.7513,151.8202,151.6626,151.8005,2268.0
2024-06-18 12:30:00,154.18,154.29,154.17,154.29,1400.0,151.83,151.9384,151.8202,151.9384,1400.0
2024-06-18 12:35:00,154.24,154.53,154.23,154.53,3280.0,151.8891,152.1747,151.8793,152.1747,3280.0
2024-06-18 12:40:00,154.53,155.41,154.44,155.36,15204.0,152.1747,153.0413,152.0861,152.9921,15204.0
2024-06-18 12:45:00,155.23,155.48,155.03,155.25,7584.0,152.864,153.1102,152.6671,152.8837,7584.0
2024-06-18 12:50:00,155.26,155.48,155.26,155.41,1440.0,152.8936,153.1102,152.8936,153.0413,1440.0
2024-06-18 12:55:00,155.35,155.79,155.35,155.46,13920.0,152.9822,153.4155,152.9822,153.0905,13920.0
2024-06-18 13:00:00,155.78,156.83,155.7,156.83,20448.0,153.4056,154.4396,153.3269,154.4396,20448.0
2024-06-18 13:05:00,156.6,157.12,156.4,156.79,51894.0,154.2132,154.7252,154.0162,154.4003,51894.0
2024-06-18 13:10:00,157.0,157.25,156.85,157.25,35566.0,154.6071,154.8532,154.4593,154.8532,35566.0
2024-06-18 13:15:00,156.96,157.57,156.96,157.57,3958.0,154.5677,155.1684,154.5677,155.1684,3958.0
2024-06-18 13:20:00,157.44,157.75,157.37,157.58,6934.0,155.0403,155.3456,154.9714,155.1782,6934.0
2024-06-18 13:25:00,157.65,157.65,156.87,157.09,6998.0,155.2471,155.2471,154.479,154.6957,6998.0
2024-06-18 13:30:00,156.98,157.2,156.63,157.04,5360.0,154.5874,154.804,154.2427,154.6464,5360.0
2024-06-18 13:35:00,157.2,157.29,156.5,157.04,24036.0,154.804,154.8926,154.1147,154.6464,24036.0
2024-06-18 13:40:00,156.99,156.99,156.39,156.66,22364.0,154.5972,154.5972,154.0064,154.2722,22364.0
2024-06-18 13:45:00,156.78,157.45,156.57,157.45,14154.0,154.3904,155.0502,154.1836,155.0502,14154.0
2024-06-18 13:50:00,157.46,157.49,157.23,157.3,8836.0,155.06,155.0896,154.8335,154.9025,8836.0
2024-06-18 13:55:00,157.3,157.48,157.18,157.35,6780.0,154.9025,155.0797,154.7843,154.9517,6780.0
2024-06-18 14:00:00,157.35,157.53,156.79,157.43,32270.0,154.9517,155.129,154.4003,155.0305,32270.0
2024-06-18 14:05:00,157.47,158.33,157.33,158.1,40106.0,155.0699,155.9168,154.932,155.6903,40106.0
2024-06-18 14:10:00,158.26,158.45,157.7,157.78,18072.0,155.8479,156.035,155.2964,155.3752,18072.0
2024-06-18 14:15:00,157.98,157.98,157.29,157.4,6468.0,155.5721,155.5721,154.8926,155.001,6468.0
2024-06-18 14:20:00,157.22,157.51,157.12,157.48,49898.0,154.8237,155.1093,154.7252,155.0797,49898.0
2024-06-18 14:25:00,157.47,157.53,157.19,157.4,3538.0,155.0699,155.129,154.7942,155.001,3538.0
2024-06-18 14:30:00,157.35,157.41,157.1,157.23,5642.0,154.9517,155.0108,154.7055,154.8335,5642.0
2024-06-18 14:35:00,157.1,157.51,157.1,157.51,4498.0,154.7055,155.1093,154.7055,155.1093,4498.0
2024-06-18 14:40:00,157.45,158.08,157.45,158.08,7084.0,155.0502,155.6706,155.0502,155.6706,7084.0
2024-06-18 14:45:00,158.02,158.48,158.0,158.48,22282.0,155.6115,156.0645,155.5918,156.0645,22282.0
2024-06-18 14:50:00,158.47,158.95,158.33,158.67,27058.0,156.0546,156.5273,155.9168,156.2516,27058.0
2024-06-18 14:55:00,158.67,158.81,158.39,158.81,10038.0,156.2516,156.3895,155.9759,156.3895,10038.0
2024-06-18 15:00:00,158.62,158.82,158.22,158.54,15036.0,156.2024,156.3993,155.8085,156.1236,15036.0
2024-06-18 15:05:00,158.5,158.73,158.38,158.5,15006.0,156.0842,156.3107,155.966,156.0842,15006.0
2024-06-18 15:10:00,158.49,158.58,157.52,157.79,26174.0,156.0743,156.163,155.1191,155.385,26174.0
2024-06-18 15:15:00,157.89,158.03,157.88,157.91,3200.0,155.4835,155.6214,155.4736,155.5032,3200.0
2024-06-18 15:20:00,157.96,157.96,157.66,157.79,4710.0,155.5524,155.5524,155.257,155.385,4710.0
2024-06-18 15:25:00,157.77,158.28,157.77,158.28,19564.0,155.3653,155.8675,155.3653,155.8675,19564.0
2024-06-18 15:30:00,158.29,158.58,158.29,158.47,18372.0,155.8774,156.163,155.8774,156.0546,18372.0
2024-06-18 15:35:00,158.5,158.85,158.38,158.79,22970.0,156.0842,156.4289,155.966,156.3698,22970.0
2024-06-18 15:40:00,158.9,160.06,158.9,160.0,86258.0,156.4781,157.6204,156.4781,157.5613,86258.0
2024-06-18 15:45:00,160.01,160.01,159.49,159.74,45900.0,157.5712,157.5712,157.0591,157.3053,45900.0
2024-06-18 15:50:00,159.75,160.47,159.74,160.47,63996.0,157.3151,158.0242,157.3053,158.0242,63996.0
2024-06-18 15:55:00,160.39,160.44,159.76,159.94,146298.0,157.9454,157.9946,157.325,157.5022,146298.0
2024-06-20 09:30:00,159.94,161.26,158.81,161.26,19930.0,157.5022,158.8021,156.3895,158.8021,19930.0
2024-06-20 09:35:00,160.5,160.84,159.41,159.73,7436.0,158.0537,158.3885,156.9803,157.2954,7436.0
2024-06-20 09:40:00,159.82,160.81,159.82,159.96,5660.0,157.3841,158.359,157.3841,157.5219,5660.0
2024-06-20 09:45:00,160.35,160.59,159.65,160.23,6744.0,157.906,158.1423,157.2167,157.7878,6744.0
2024-06-20 09:50:00,160.23,160.23,159.56,160.01,14358.0,157.7878,157.7878,157.128,157.5712,14358.0
2024-06-20 09:55:00,160.02,160.41,159.49,160.41,5500.0,157.581,157.9651,157.0591,157.9651,5500.0
2024-06-20 10:00:00,160.5,160.71,159.88,160.0,8994.0,158.0537,158.2605,157.4432,157.5613,8994.0
2024-06-20 10:05:00,159.54,160.1,159.54,159.95,11826.0,157.1083,157.6598,157.1083,157.5121,11826.0
2024-06-20 10:10:00,159.96,160.09,158.68,159.25,21252.0,157.5219,157.65,156.2614,156.8228,21252.0
2024-06-20 10:15:00,159.25,159.8,159.25,159.61,20664.0,156.8228,157.3644,156.8228,157.1773,20664.0
2024-06-20 10:20:00,159.61,159.7,159.33,159.57,5514.0,157.1773,157.2659,156.9015,157.1379,5514.0
2024-06-20 10:25:00,159.72,159.95,159.72,159.75,3000.0,157.2856,157.5121,157.2856,157.3151,3000.0
2024-06-20 10:30:00,159.72,159.92,159.44,159.48,6210.0,157.2856,157.4825,157.0099,157.0493,6210.0
2024-06-20 10:35:00,159.49,159.68,159.36,159.68,4272.0,157.0591,157.2462,156.9311,157.2462,4272.0
2024-06-20 10:40:00,159.67,159.72,159.35,159.42,8788.0,157.2364,157.2856,156.9212,156.9902,8788.0
2024-06-20 10:45:00,159.56,159.61,158.25,158.5,10734.0,157.128,157.1773,155.838,156.0842,10734.0
2024-06-20 10:50:00,158.06,158.47,158.06,158.31,4262.0,155.6509,156.0546,155.6509,155.8971,4262.0
2024-06-20 10:55:00,158.34,158.51,157.9,158.02,12666.0,155.9266,156.094,155.4933,155.6115,12666.0
2024-06-20 11:00:00,158.18,158.2,157.96,158.2,3562.0,155.7691,155.7888,155.5524,155.7888,3562.0
2024-06-20 11:05:00,158.11,158.26,158.02,158.1,2200.0,155.7001,155.8479,155.6115,155.6903,2200.0
2024-06-20 11:10:00,157.93,157.93,157.75,157.79,3366.0,155.5229,155.5229,155.3456,155.385,3366.0
2024-06-20 11:15:00,157.77,157.77,156.58,156.75,9816.0,155.3653,155.3653,154.1935,154.3609,9816.0
2024-06-20 11:20:00,156.57,156.57,155.62,155.93,16242.0,154.1836,154.1836,153.2481,153.5534,16242.0
2024-06-20 11:25:00,155.5,155.92,155.42,155.87,5454.0,153.1299,153.5435,153.0511,153.4943,5454.0
2024-06-20 11:30:00,155.64,155.95,155.51,155.72,23322.0,153.2678,153.5731,153.1398,153.3466,23322.0
2024-06-20 11:35:00,155.67,155.68,155.03,155.03,22462.0,153.2973,153.3072,152.6671,152.6671,22462.0
2024-06-20 11:40:00,155.16,155.35,154.85,154.88,21156.0,152.7951,152.9822,152.4898,152.5194,21156.0
2024-06-20 11:45:00,154.92,155.18,154.54,155.13,32718.0,152.5588,152.8148,152.1845,152.7656,32718.0
2024-06-20 11:50:00,155.13,155.59,155.09,155.1,13918.0,152.7656,153.2185,152.7262,152.736,13918.0
2024-06-20 11:55:00,154.93,155.06,154.79,155.06,5414.0,152.5686,152.6966,152.4307,152.6966,5414.0
2024-06-20 12:00:00,154.88,155.15,154.84,154.85,7538.0,152.5194,152.7853,152.48,152.4898,7538.0
2024-06-20 12:05:00,154.8,154.84,154.58,154.6,4558.0,152.4406,152.48,152.2239,152.2436,4558.0
2024-06-20 12:10:00,154.73,155.26,154.63,155.14,7202.0,152.3717,152.8936,152.2732,152.7754,7202.0
2024-06-20 12:15:00,155.14,155.24,155.11,155.24,800.0,152.7754,152.8739,152.7459,152.8739,800.0
2024-06-20 12:20:00,155.21,155.47,153.79,153.84,12216.0,152.8443,153.1004,151.446,151.4952,12216.0
2024-06-20 12:25:00,153.8,154.04,153.65,153.85,2958.0,151.4558,151.6922,151.3081,151.5051,2958.0
2024-06-20 12:30:00,153.72,153.72,152.96,153.04,7168.0,151.377,151.377,150.6286,150.7074,7168.0
2024-06-20 12:35:00,153.03,153.43,153.03,153.27,4410.0,150.6976,151.0915,150.6976,150.9339,4410.0
2024-06-20 12:40:00,153.15,153.42,153.14,153.14,3400.0,150.8157,151.0816,150.8059,150.8059,3400.0
2024-06-20 12:45:00,153.07,153.07,152.79,152.98,4304.0,150.737,150.737,150.4612,150.6483,4304.0
2024-06-20 12:50:00,152.99,153.23,152.85,153.02,23638.0,150.6582,150.8945,150.5203,150.6877,23638.0
2024-06-20 12:55:00,153.11,153.4,153.04,153.12,11540.0,150.7763,151.0619,150.7074,150.7862,11540.0
2024-06-20 13:00:00,153.13,153.27,153.02,153.16,7688.0,150.796,150.9339,150.6877,150.8256,7688.0
2024-06-20 13:05:00,153.01,153.34,152.3,152.63,31658.0,150.6779,151.0028,149.9787,150.3037,31658.0
2024-06-20 13:10:00,152.65,153.1,152.63,153.04,6350.0,150.3234,150.7665,150.3037,150.7074,6350.0
2024-06-20 13:15:00,152.99,153.16,152.98,153.03,6636.0,150.6582,150.8256,150.6483,150.6976,6636.0
2024-06-20 13:20:00,153.03,153.03,152.54,152.6,5518.0,150.6976,150.6976,150.215,150.2741,5518.0
2024-06-20 13:25:00,152.59,152.75,152.54,152.62,4160.0,150.2643,150.4218,150.215,150.2938,4160.0
2024-06-20 13:30:00,152.73,152.76,152.02,152.12,3404.0,150.4021,150.4317,149.703,149.8014,3404.0
2024-06-20 13:35:00,151.87,151.95,151.6,151.7,8046.0,149.5552,149.634,149.2894,149.3878,8046.0
2024-06-20 13:40:00,151.7,151.84,151.6,151.76,6220.0,149.3878,149.5257,149.2894,149.4469,6220.0
2024-06-20 13:45:00,151.75,151.75,151.24,151.28,8870.0,149.4371,149.4371,148.9348,148.9742,8870.0
2024-06-20 13:50:00,151.22,152.1,151.22,152.1,20874.0,148.9152,149.7817,148.9152,149.7817,20874.0
2024-06-20 13:55:00,152.1,152.29,152.03,152.17,4050.0,149.7817,149.9688,149.7128,149.8507,4050.0
2024-06-20 14:00:00,152.26,152.74,152.26,152.74,10668.0,149.9393,150.412,149.9393,150.412,10668.0
2024-06-20 14:05:00,152.72,153.19,152.64,153.1,9524.0,150.3923,150.8551,150.3135,150.7665,9524.0
2024-06-20 14:10:00,153.12,153.25,153.01,153.24,12890.0,150.7862,150.9142,150.6779,150.9044,12890.0
2024-06-20 14:15:00,153.12,153.49,153.11,153.32,5454.0,150.7862,151.1506,150.7763,150.9831,5454.0
2024-06-20 14:20:00,153.15,153.4,153.02,153.35,8844.0,150.8157,151.0619,150.6877,151.0127,8844.0
2024-06-20 14:25:00,153.4,153.64,153.35,153.52,5626.0,151.0619,151.2983,151.0127,151.1801,5626.0
2024-06-20 14:30:00,153.52,153.6,153.36,153.36,12566.0,151.1801,151.2589,151.0225,151.0225,12566.0
2024-06-20 14:35:00,153.37,153.37,152.93,153.09,9822.0,151.0324,151.0324,150.5991,150.7567,9822.0
2024-06-20 14:40:00,153.09,153.18,152.85,152.85,12146.0,150.7567,150.8453,150.5203,150.5203,12146.0
2024-06-20 14:45:00,152.97,153.3,152.95,153.25,8816.0,150.6385,150.9634,150.6188,150.9142,8816.0
2024-06-20 14:50:00,153.26,153.76,153.23,153.76,8086.0,150.9241,151.4164,150.8945,151.4164,8086.0
2024-06-20 14:55:00,153.67,153.79,153.2,153.24,10418.0,151.3278,151.446,150.865,150.9044,10418.0
2024-06-20 15:00:00,153.09,153.09,152.62,152.95,9244.0,150.7567,150.7567,150.2938,150.6188,9244.0
2024-06-20 15:05:00,152.82,152.95,152.43,152.44,5096.0,150.4908,150.6188,150.1067,150.1166,5096.0
2024-06-20 15:10:00,152.35,152.43,152.26,152.34,7780.0,150.0279,150.1067,149.9393,150.0181,7780.0
2024-06-20 15:15:00,152.49,152.49,152.27,152.43,4700.0,150.1658,150.1658,149.9491,150.1067,4700.0
2024-06-20 15:20:00,152.47,152.56,152.31,152.47,13278.0,150.1461,150.2347,149.9885,150.1461,13278.0
2024-06-20 15:25:00,152.49,152.99,152.48,152.96,12704.0,150.1658,150.6582,150.1559,150.6286,12704.0
2024-06-20 15:30:00,152.95,153.25,152.82,153.13,16374.0,150.6188,150.9142,150.4908,150.796,16374.0
2024-06-20 15:35:00,153.14,153.14,152.71,152.71,8290.0,150.8059,150.8059,150.3824,150.3824,8290.0
2024-06-20 15:40:00,152.77,152.78,152.03,152.41,31834.0,150.4415,150.4514,149.7128,150.087,31834.0
2024-06-20 15:45:00,152.4,152.66,151.89,151.91,21542.0,150.0772,150.3332,149.5749,149.5946,21542.0
2024-06-20 15:50:00,151.83,152.21,151.83,151.91,48780.0,149.5159,149.8901,149.5159,149.5946,48780.0
2024-06-20 15:55:00,151.95,152.07,151.7,152.07,86156.0,149.634,149.7522,149.3878,149.7522,86156.0
2024-06-21 09:30:00,151.44,151.82,150.04,150.04,84464.0,149.1318,149.506,147.7531,147.7531,84464.0
2024-06-21 09:35:00,150.17,151.1,149.26,149.75,11886.0,147.8812,148.797,146.985,147.4676,11886.0
2024-06-21 09:40:00,149.68,149.68,148.57,149.29,13200.0,147.3986,147.3986,146.3055,147.0146,13200.0
2024-06-21 09:45:00,149.13,149.13,148.39,149.02,8234.0,146.857,146.857,146.1283,146.7487,8234.0
2024-06-21 09:50:00,148.91,149.33,147.69,147.88,30914.0,146.6404,147.054,145.439,145.6261,30914.0
2024-06-21 09:55:00,148.08,148.52,147.77,148.04,18938.0,145.823,146.2563,145.5177,145.7836,18938.0
2024-06-21 10:00:00,148.06,149.08,148.06,149.05,17848.0,145.8033,146.8078,145.8033,146.7782,17848.0
2024-06-21 10:05:00,149.04,150.2,149.03,150.01,8520.0,146.7684,147.9107,146.7585,147.7236,8520.0
2024-06-21 10:10:00,150.08,151.14,150.08,150.98,14514.0,147.7925,148.8364,147.7925,148.6788,14514.0
2024-06-21 10:15:00,151.1,151.19,150.72,151.0,2200.0,148.797,148.8856,148.4228,148.6985,2200.0
2024-06-21 10:20:00,150.99,151.51,150.25,151.51,16300.0,148.6887,149.2007,147.9599,149.2007,16300.0
2024-06-21 10:25:00,151.35,151.59,150.99,151.38,4838.0,149.0432,149.2795,148.6887,149.0727,4838.0
2024-06-21 10:30:00,151.2,151.2,150.74,151.01,2630.0,148.8955,148.8955,148.4425,148.7084,2630.0
2024-06-21 10:35:00,150.92,151.25,150.92,151.25,5100.0,148.6197,148.9447,148.6197,148.9447,5100.0
2024-06-21 10:40:00,151.35,151.76,151.28,151.57,8136.0,149.0432,149.4469,148.9742,149.2598,8136.0
2024-06-21 10:45:00,151.67,152.1,151.6,151.9,5550.0,149.3583,149.7817,149.2894,149.5848,5550.0
2024-06-21 10:50:00,151.81,152.21,151.76,151.94,12388.0,149.4962,149.8901,149.4469,149.6242,12388.0
2024-06-21 10:55:00,151.71,151.94,151.54,151.94,7728.0,149.3977,149.6242,149.2303,149.6242,7728.0
2024-06-21 11:00:00,151.94,152.1,151.76,152.09,7202.0,149.6242,149.7817,149.4469,149.7719,7202.0
2024-06-21 11:05:00,151.97,152.35,151.97,152.33,4800.0,149.6537,150.0279,149.6537,150.0082,4800.0
2024-06-21 11:10:00,152.17,152.4,152.1,152.25,4292.0,149.8507,150.0772,149.7817,149.9295,4292.0
2024-06-21 11:15:00,152.44,152.49,152.32,152.46,2748.0,150.1166,150.1658,149.9984,150.1363,2748.0
2024-06-21 11:20:00,152.37,152.65,152.26,152.49,9966.0,150.0476,150.3234,149.9393,150.1658,9966.0
2024-06-21 11:25:00,152.43,152.45,151.97,151.97,6778.0,150.1067,150.1264,149.6537,149.6537,6778.0
2024-06-21 11:30:00,151.92,152.0,151.76,151.98,3496.0,149.6045,149.6833,149.4469,149.6636,3496.0
2024-06-21 11:35:00,151.88,151.89,151.48,151.48,4366.0,149.5651,149.5749,149.1712,149.1712,4366.0
2024-06-21 11:40:00,151.43,151.52,150.92,150.92,16796.0,149.122,149.2106,148.6197,148.6197,16796.0
2024-06-21 11:45:00,151.04,151.31,150.92,151.26,6524.0,148.7379,149.0038,148.6197,148.9545,6524.0
2024-06-21 11:50:00,151.32,151.81,151.32,151.81,1626.0,149.0136,149.4962,149.0136,149.4962,1626.0
2024-06-21 11:55:00,151.97,152.17,151.97,152.05,3200.0,149.6537,149.8507,149.6537,149.7325,3200.0
2024-06-21 12:00:00,152.13,152.13,151.92,152.08,11810.0,149.8113,149.8113,149.6045,149.762,11810.0
2024-06-21 12:05:00,151.95,152.2,151.91,151.97,8788.0,149.634,149.8802,149.5946,149.6537,8788.0
2024-06-21 12:10:00,151.91,152.01,151.75,151.95,5836.0,149.5946,149.6931,149.4371,149.634,5836.0
2024-06-21 12:15:00,151.83,152.34,151.83,152.34,9818.0,149.5159,150.0181,149.5159,150.0181,9818.0
2024-06-21 12:20:00,152.15,152.15,152.02,152.08,1002.0,149.831,149.831,149.703,149.762,1002.0
2024-06-21 12:25:00,152.0,152.01,151.27,151.27,21072.0,149.6833,149.6931,148.9644,148.9644,21072.0
2024-06-21 12:30:00,151.35,151.63,151.35,151.5,15998.0,149.0432,149.3189,149.0432,149.1909,15998.0
2024-06-21 12:35:00,151.65,151.98,151.6,151.94,25530.0,149.3386,149.6636,149.2894,149.6242,25530.0
2024-06-21 12:40:00,152.06,152.15,151.88,152.0,56494.0,149.7423,149.831,149.5651,149.6833,56494.0
2024-06-21 12:45:00,151.84,151.97,151.83,151.94,6716.0,149.5257,149.6537,149.5159,149.6242,6716.0
2024-06-21 12:50:00,151.93,151.93,151.57,151.79,4178.0,149.6143,149.6143,149.2598,149.4765,4178.0
2024-06-21 12:55:00,151.86,152.31,151.76,152.08,15878.0,149.5454,149.9885,149.4469,149.762,15878.0
2024-06-21 13:00:00,152.07,152.07,151.75,151.75,5052.0,149.7522,149.7522,149.4371,149.4371,5052.0
2024-06-21 13:05:00,151.73,151.82,151.51,151.52,2634.0,149.4174,149.506,149.2007,149.2106,2634.0
2024-06-21 13:10:00,151.43,151.43,151.06,151.06,1774.0,149.122,149.122,148.7576,148.7576,1774.0
2024-06-21 13:15:00,151.12,151.17,150.97,150.98,2854.0,148.8167,148.8659,148.669,148.6788,2854.0
2024-06-21 13:20:00,150.96,150.96,150.78,150.79,3208.0,148.6591,148.6591,148.4819,148.4917,3208.0
2024-06-21 13:25:00,150.82,151.08,150.81,151.08,4532.0,148.5212,148.7773,148.5114,148.7773,4532.0
2024-06-21 13:30:00,151.04,151.07,151.04,151.07,400.0,148.7379,148.7674,148.7379,148.7674,400.0
2024-06-21 13:35:00,150.88,150.88,149.89,149.92,53150.0,148.5803,148.5803,147.6054,147.635,53150.0
2024-06-21 13:40:00,149.85,149.94,149.65,149.71,3344.0,147.566,147.6547,147.3691,147.4282,3344.0
2024-06-21 13:45:00,149.91,150.12,148.77,149.23,75274.0,147.6251,147.8319,146.5025,146.9555,75274.0
2024-06-21 13:50:00,149.23,149.7,149.23,149.43,3806.0,146.9555,147.4183,146.9555,147.1524,3806.0
2024-06-21 13:55:00,149.26,149.58,148.94,148.94,8220.0,146.985,147.3001,146.6699,146.6699,8220.0
2024-06-21 14:00:00,148.94,149.34,148.94,149.13,17286.0,146.6699,147.0638,146.6699,146.857,17286.0
2024-06-21 14:05:00,149.24,149.43,149.24,149.33,3006.0,146.9653,147.1524,146.9653,147.054,3006.0
2024-06-21 14:10:00,149.33,149.48,149.25,149.48,2648.0,147.054,147.2017,146.9752,147.2017,2648.0
2024-06-21 14:15:00,149.45,149.59,149.44,149.52,2030.0,147.1721,147.31,147.1623,147.2411,2030.0
2024-06-21 14:20:00,149.55,149.57,149.29,149.33,4984.0,147.2706,147.2903,147.0146,147.054,4984.0
2024-06-21 14:25:00,149.44,149.51,149.28,149.51,1700.0,147.1623,147.2312,147.0047,147.2312,1700.0
2024-06-21 14:30:00,149.52,149.53,149.35,149.35,3782.0,147.2411,147.2509,147.0737,147.0737,3782.0
2024-06-21 14:35:00,149.36,149.43,149.12,149.21,5248.0,147.0835,147.1524,146.8472,146.9358,5248.0
2024-06-21 14:40:00,149.2,149.39,149.2,149.35,3200.0,146.9259,147.113,146.9259,147.0737,3200.0
2024-06-21 14:45:00,149.4,149.45,149.26,149.28,4200.0,147.1229,147.1721,146.985,147.0047,4200.0
2024-06-21 14:50:00,149.21,149.22,149.17,149.22,1596.0,146.9358,146.9456,146.8964,146.9456,1596.0
2024-06-21 14:55:00,149.14,149.67,149.1,149.39,7930.0,146.8669,147.3888,146.8275,147.113,7930.0
2024-06-21 15:00:00,149.45,149.56,149.32,149.49,7860.0,147.1721,147.2805,147.0441,147.2115,7860.0
2024-06-21 15:05:00,149.67,149.67,149.57,149.6,4052.0,147.3888,147.3888,147.2903,147.3198,4052.0
2024-06-21 15:10:00,149.52,149.81,149.41,149.81,7760.0,147.2411,147.5266,147.1327,147.5266,7760.0
2024-06-21 15:15:00,149.88,150.0,149.88,150.0,2360.0,147.5956,147.7137,147.5956,147.7137,2360.0
2024-06-21 15:20:00,150.03,150.06,149.84,150.04,15100.0,147.7433,147.7728,147.5562,147.7531,15100.0
2024-06-21 15:25:00,149.98,150.0,149.85,149.93,4926.0,147.6941,147.7137,147.566,147.6448,4926.0
2024-06-21 15:30:00,150.02,150.07,149.91,149.94,9352.0,147.7334,147.7827,147.6251,147.6547,9352.0
2024-06-21 15:35:00,149.94,150.38,149.9,150.33,16056.0,147.6547,148.088,147.6153,148.0387,16056.0
2024-06-21 15:40:00,150.33,150.34,150.17,150.24,10104.0,148.0387,148.0486,147.8812,147.9501,10104.0
2024-06-21 15:45:00,150.2,150.37,150.01,150.37,15248.0,147.9107,148.0781,147.7236,148.0781,15248.0
2024-06-21 15:50:00,150.41,151.01,149.96,150.79,58104.0,148.1175,148.7084,147.6744,148.4917,58104.0
2024-06-21 15:55:00,150.8,151.68,150.79,151.62,131800.0,148.5016,149.3681,148.4917,149.3091,131800.0
2024-06-24 09:30:00,151.5,151.93,151.04,151.38,15752.0,149.1909,149.6143,148.7379,149.0727,15752.0
2024-06-24 09:35:00,151.05,151.21,150.88,151.21,2610.0,148.7477,148.9053,148.5803,148.9053,2610.0
2024-06-24 09:40:00,151.52,151.72,151.08,151.13,2994.0,149.2106,149.4075,148.7773,148.8265,2994.0
2024-06-24 09:45:00,150.91,151.25,150.27,151.16,4558.0,148.6099,148.9447,147.9796,148.8561,4558.0
2024-06-24 09:50:00,151.13,151.72,151.13,151.71,3292.0,148.8265,149.4075,148.8265,149.3977,3292.0
2024-06-24 09:55:00,151.67,151.99,151.27,151.27,7750.0,149.3583,149.6734,148.9644,148.9644,7750.0
2024-06-24 10:00:00,151.45,152.1,151.45,151.85,3914.0,149.1416,149.7817,149.1416,149.5355,3914.0
2024-06-24 10:05:00,151.85,152.15,151.75,152.14,7656.0,149.5355,149.831,149.4371,149.8211,7656.0
2024-06-24 10:10:00,152.1,152.16,151.81,151.95,2526.0,149.7817,149.8408,149.4962,149.634,2526.0
2024-06-24 10:15:00,152.06,152.07,151.87,151.97,5742.0,149.7423,149.7522,149.5552,149.6537,5742.0
2024-06-24 10:20:00,151.96,151.96,151.28,151.47,11050.0,149.6439,149.6439,148.9742,149.1613,11050.0
2024-06-24 10:25:00,151.35,151.35,150.79,150.79,3406.0,149.0432,149.0432,148.4917,148.4917,3406.0
2024-06-24 10:30:00,151.16,151.94,151.16,151.58,9108.0,148.8561,149.6242,148.8561,149.2697,9108.0
2024-06-24 10:35:00,151.58,151.79,151.57,151.79,3544.0,149.2697,149.4765,149.2598,149.4765,3544.0
2024-06-24 10:40:00,151.66,151.72,151.66,151.71,2566.0,149.3484,149.4075,149.3484,149.3977,2566.0
2024-06-24 10:45:00,151.66,151.79,151.29,151.46,2800.0,149.3484,149.4765,148.9841,149.1515,2800.0
2024-06-24 10:50:00,151.14,151.25,151.03,151.23,2600.0,148.8364,148.9447,148.728,148.925,2600.0
2024-06-24 10:55:00,151.26,151.69,151.21,151.6,8798.0,148.9545,149.378,148.9053,149.2894,8798.0
2024-06-24 11:00:00,151.54,151.94,151.54,151.76,8252.0,149.2303,149.6242,149.2303,149.4469,8252.0
2024-06-24 11:05:00,151.76,151.94,151.68,151.94,3476.0,149.4469,149.6242,149.3681,149.6242,3476.0
2024-06-24 11:10:00,151.93,152.15,151.93,152.12,1888.0,149.6143,149.831,149.6143,149.8014,1888.0
2024-06-24 11:15:00,152.01,152.34,152.01,152.24,5296.0,149.6931,150.0181,149.6931,149.9196,5296.0
2024-06-24 11:20:00,152.37,152.37,152.07,152.09,4954.0,150.0476,150.0476,149.7522,149.7719,4954.0
2024-06-24 11:25:00,151.99,152.25,151.99,152.08,6564.0,149.6734,149.9295,149.6734,149.762,6564.0
2024-06-24 11:30:00,152.02,152.14,151.84,151.98,3800.0,149.703,149.8211,149.5257,149.6636,3800.0
2024-06-24 11:35:00,151.94,152.25,151.94,152.15,3172.0,149.6242,149.9295,149.6242,149.831,3172.0
2024-06-24 11:40:00,151.97,152.23,151.82,151.91,2800.0,149.6537,149.9098,149.506,149.5946,2800.0
2024-06-24 11:45:00,151.88,151.91,151.69,151.69,3024.0,149.5651,149.5946,149.378,149.378,3024.0
2024-06-24 11:50:00,151.81,151.85,151.68,151.85,4894.0,149.4962,149.5355,149.3681,149.5355,4894.0
2024-06-24 11:55:00,151.9,151.94,151.67,151.81,20028.0,149.5848,149.6242,149.3583,149.4962,20028.0
2024-06-24 12:00:00,151.68,151.81,151.68,151.78,5638.0,149.3681,149.4962,149.3681,149.4666,5638.0
2024-06-24 12:05:00,151.79,151.84,151.69,151.79,2466.0,149.4765,149.5257,149.378,149.4765,2466.0
2024-06-24 12:10:00,151.73,151.88,151.68,151.86,8424.0,149.4174,149.5651,149.3681,149.5454,8424.0
2024-06-24 12:15:00,151.85,152.59,151.85,152.59,5344.0,149.5355,150.2643,149.5355,150.2643,5344.0
2024-06-24 12:20:00,152.48,152.61,152.44,152.6,2600.0,150.1559,150.284,150.1166,150.2741,2600.0
2024-06-24 12:25:00,152.63,152.63,152.23,152.24,4000.0,150.3037,150.3037,149.9098,149.9196,4000.0
2024-06-24 12:30:00,152.33,152.33,152.03,152.13,2088.0,150.0082,150.0082,149.7128,149.8113,2088.0
2024-06-24 12:35:00,152.13,152.13,152.06,152.06,2000.0,149.8113,149.8113,149.7423,149.7423,2000.0
2024-06-24 12:40:00,152.05,152.14,151.83,151.83,13124.0,149.7325,149.8211,149.5159,149.5159,13124.0
2024-06-24 12:45:00,151.82,152.06,151.68,151.73,14186.0,149.506,149.7423,149.3681,149.4174,14186.0
2024-06-24 12:50:00,151.69,151.85,151.68,151.78,6956.0,149.378,149.5355,149.3681,149.4666,6956.0
2024-06-24 12:55:00,151.82,151.93,151.82,151.85,2820.0,149.506,149.6143,149.506,149.5355,2820.0
2024-06-24 13:00:00,151.95,152.17,151.95,152.17,4482.0,149.634,149.8507,149.634,149.8507,4482.0
2024-06-24 13:05:00,152.24,152.24,151.64,151.64,15472.0,149.9196,149.9196,149.3288,149.3288,15472.0
2024-06-24 13:10:00,151.68,151.68,151.28,151.33,1672.0,149.3681,149.3681,148.9742,149.0235,1672.0
2024-06-24 13:15:00,151.44,151.65,151.39,151.6,4112.0,149.1318,149.3386,149.0826,149.2894,4112.0
2024-06-24 13:20:00,151.4,151.4,151.25,151.3,2000.0,149.0924,149.0924,148.9447,148.9939,2000.0
2024-06-24 13:25:00,151.38,151.53,151.26,151.41,3820.0,149.0727,149.2204,148.9545,149.1023,3820.0
2024-06-24 13:30:00,151.29,151.29,150.89,150.89,1800.0,148.9841,148.9841,148.5902,148.5902,1800.0
2024-06-24 13:35:00,151.04,151.27,151.04,151.25,2518.0,148.7379,148.9644,148.7379,148.9447,2518.0
2024-06-24 13:40:00,151.35,151.62,151.26,151.51,5000.0,149.0432,149.3091,148.9545,149.2007,5000.0
2024-06-24 13:45:00,151.66,151.81,151.65,151.81,800.0,149.3484,149.4962,149.3386,149.4962,800.0
2024-06-24 13:50:00,151.61,151.61,151.57,151.57,600.0,149.2992,149.2992,149.2598,149.2598,600.0
2024-06-24 13:55:00,151.59,151.87,151.58,151.78,2822.0,149.2795,149.5552,149.2697,149.4666,2822.0
2024-06-24 14:00:00,151.77,151.98,151.77,151.98,2000.0,149.4568,149.6636,149.4568,149.6636,2000.0
2024-06-24 14:05:00,151.98,152.18,151.98,152.18,2642.0,149.6636,149.8605,149.6636,149.8605,2642.0
2024-06-24 14:10:00,152.24,152.67,152.18,152.41,4214.0,149.9196,150.3431,149.8605,150.087,4214.0
2024-06-24 14:15:00,152.48,152.51,152.15,152.5,7006.0,150.1559,150.1855,149.831,150.1756,7006.0
2024-06-24 14:20:00,152.6,152.84,152.58,152.58,6150.0,150.2741,150.5105,150.2544,150.2544,6150.0
2024-06-24 14:25:00,152.7,152.87,152.15,152.53,26260.0,150.3726,150.54,149.831,150.2052,26260.0
2024-06-24 14:30:00,152.48,152.73,152.26,152.71,5612.0,150.1559,150.4021,149.9393,150.3824,5612.0
2024-06-24 14:35:00,152.56,153.15,152.56,153.0,4056.0,150.2347,150.8157,150.2347,150.668,4056.0
2024-06-24 14:40:00,152.99,153.1,152.51,152.54,10200.0,150.6582,150.7665,150.1855,150.215,10200.0
2024-06-24 14:45:00,152.65,152.87,152.6,152.74,8644.0,150.3234,150.54,150.2741,150.412,8644.0
2024-06-24 14:50:00,152.72,152.78,152.36,152.49,11030.0,150.3923,150.4514,150.0378,150.1658,11030.0
2024-06-24 14:55:00,152.4,152.48,151.5,151.97,65604.0,150.0772,150.1559,149.1909,149.6537,65604.0
2024-06-24 15:00:00,152.21,152.37,152.1,152.37,5972.0,149.8901,150.0476,149.7817,150.0476,5972.0
2024-06-24 15:05:00,152.42,152.77,152.33,152.5,21362.0,150.0969,150.4415,150.0082,150.1756,21362.0
2024-06-24 15:10:00,152.65,152.79,152.6,152.6,35874.0,150.3234,150.4612,150.2741,150.2741,35874.0
2024-06-24 15:15:00,152.73,153.15,152.63,153.15,31200.0,150.4021,150.8157,150.3037,150.8157,31200.0
2024-06-24 15:20:00,153.07,153.29,152.91,153.29,9022.0,150.737,150.9536,150.5794,150.9536,9022.0
2024-06-24 15:25:00,153.29,153.4,153.22,153.31,6798.0,150.9536,151.0619,150.8847,150.9733,6798.0
2024-06-24 15:30:00,153.26,153.67,153.26,153.67,21828.0,150.9241,151.3278,150.9241,151.3278,21828.0
2024-06-24 15:35:00,153.68,153.88,153.48,153.49,30186.0,151.3377,151.5346,151.1407,151.1506,30186.0
2024-06-24 15:40:00,153.49,153.71,153.26,153.51,13976.0,151.1506,151.3672,150.9241,151.1702,13976.0
2024-06-24 15:45:00,153.5,153.73,153.44,153.54,21242.0,151.1604,151.3869,151.1013,151.1998,21242.0
2024-06-24 15:50:00,153.61,153.61,153.16,153.53,68524.0,151.2687,151.2687,150.8256,151.1899,68524.0
2024-06-24 15:55:00,153.59,154.14,153.34,153.79,137176.0,151.249,151.7906,151.0028,151.446,137176.0
2024-06-25 09:30:00,154.1,154.1,152.14,152.66,12586.0,151.7513,151.7513,149.8211,150.3332,12586.0
2024-06-25 09:35:00,152.34,153.31,152.22,152.74,4812.0,150.0181,150.9733,149.8999,150.412,4812.0
2024-06-25 09:40:00,153.14,153.39,152.6,152.66,3410.0,150.8059,151.0521,150.2741,150.3332,3410.0
2024-06-25 09:45:00,153.09,153.2,152.66,153.1,3000.0,150.7567,150.865,150.3332,150.7665,3000.0
2024-06-25 09:50:00,153.0,153.01,152.11,152.11,8200.0,150.668,150.6779,149.7916,149.7916,8200.0
2024-06-25 09:55:00,151.77,152.1,151.46,151.46,8248.0,149.4568,149.7817,149.1515,149.1515,8248.0
2024-06-25 10:00:00,151.42,152.09,151.33,151.95,6000.0,149.1121,149.7719,149.0235,149.634,6000.0
2024-06-25 10:05:00,152.16,152.2,151.93,152.08,2832.0,149.8408,149.8802,149.6143,149.762,2832.0
2024-06-25 10:10:00,152.15,152.22,151.77,152.01,4988.0,149.831,149.8999,149.4568,149.6931,4988.0
2024-06-25 10:15:00,151.93,152.01,151.43,151.47,2228.0,149.6143,149.6931,149.122,149.1613,2228.0
2024-06-25 10:20:00,151.52,152.04,151.48,151.92,6400.0,149.2106,149.7227,149.1712,149.6045,6400.0
2024-06-25 10:25:00,151.92,152.23,151.72,152.18,3538.0,149.6045,149.9098,149.4075,149.8605,3538.0
2024-06-25 10:30:00,152.29,152.58,152.06,152.08,6114.0,149.9688,150.2544,149.7423,149.762,6114.0
2024-06-25 10:35:00,152.09,152.1,151.85,152.1,2200.0,149.7719,149.7817,149.5355,149.7817,2200.0
2024-06-25 10:40:00,152.03,152.63,152.0,152.43,8396.0,149.7128,150.3037,149.6833,150.1067,8396.0
2024-06-25 10:45:00,152.37,152.37,151.73,151.73,4004.0,150.0476,150.0476,149.4174,149.4174,4004.0
2024-06-25 10:50:00,151.54,151.8,151.43,151.79,5208.0,149.2303,149.4863,149.122,149.4765,5208.0
2024-06-25 10:55:00,151.73,151.96,151.73,151.94,1800.0,149.4174,149.6439,149.4174,149.6242,1800.0
2024-06-25 11:00:00,151.86,151.86,151.7,151.7,800.0,149.5454,149.5454,149.3878,149.3878,800.0
2024-06-25 11:05:00,151.97,152.14,151.87,152.12,2728.0,149.6537,149.8211,149.5552,149.8014,2728.0
2024-06-25 11:10:00,152.22,152.45,152.07,152.45,2434.0,149.8999,150.1264,149.7522,150.1264,2434.0
2024-06-25 11:15:00,152.41,152.54,152.27,152.35,3016.0,150.087,150.215,149.9491,150.0279,3016.0
2024-06-25 11:20:00,152.35,152.6,152.18,152.18,8962.0,150.0279,150.2741,149.8605,149.8605,8962.0
2024-06-25 11:25:00,152.16,152.21,151.98,152.21,2574.0,149.8408,149.8901,149.6636,149.8901,2574.0
2024-06-25 11:30:00,152.24,152.36,152.16,152.25,1600.0,149.9196,150.0378,149.8408,149.9295,1600.0
2024-06-25 11:35:00,152.27,152.27,151.98,151.99,6180.0,149.9491,149.9491,149.6636,149.6734,6180.0
2024-06-25 11:40:00,152.07,152.26,152.07,152.18,2822.0,149.7522,149.9393,149.7522,149.8605,2822.0
2024-06-25 11:45:00,152.26,152.26,152.21,152.23,1800.0,149.9393,149.9393,149.8901,149.9098,1800.0
2024-06-25 11:50:00,152.25,152.41,152.12,152.4,4000.0,149.9295,150.087,149.8014,150.0772,4000.0
2024-06-25 11:55:00,152.4,152.4,152.2,152.39,1600.0,150.0772,150.0772,149.8802,150.0673,1600.0
2024-06-25 12:00:00,152.39,152.43,152.33,152.33,1400.0,150.0673,150.1067,150.0082,150.0082,1400.0
2024-06-25 12:05:00,152.33,152.34,152.06,152.21,6472.0,150.0082,150.0181,149.7423,149.8901,6472.0
2024-06-25 12:10:00,152.21,152.21,151.64,151.64,3600.0,149.8901,149.8901,149.3288,149.3288,3600.0
2024-06-25 12:15:00,151.63,151.73,149.62,149.96,42402.0,149.3189,149.4174,147.3395,147.6744,42402.0
2024-06-25 12:20:00,149.74,150.0,149.32,149.47,26770.0,147.4577,147.7137,147.0441,147.1918,26770.0
2024-06-25 12:25:00,149.52,149.55,148.77,148.77,7534.0,147.2411,147.2706,146.5025,146.5025,7534.0
2024-06-25 12:30:00,148.52,149.03,147.01,147.01,72338.0,146.2563,146.7585,144.7693,144.7693,72338.0
2024-06-25 12:35:00,147.2,147.51,146.8,147.4,16268.0,144.9564,145.2617,144.5625,145.1534,16268.0
2024-06-25 12:40:00,147.31,147.84,147.14,147.79,13052.0,145.0647,145.5867,144.8973,145.5374,13052.0
2024-06-25 12:45:00,147.62,148.0,147.35,148.0,12054.0,145.37,145.7442,145.1041,145.7442,12054.0
2024-06-25 12:50:00,147.95,148.0,147.75,147.75,3158.0,145.695,145.7442,145.498,145.498,3158.0
2024-06-25 12:55:00,147.72,147.73,147.31,147.47,6416.0,145.4685,145.4783,145.0647,145.2223,6416.0
2024-06-25 13:00:00,147.43,147.43,146.85,146.85,5800.0,145.1829,145.1829,144.6118,144.6118,5800.0
2024-06-25 13:05:00,146.67,146.82,146.45,146.45,8258.0,144.4345,144.5822,144.2179,144.2179,8258.0
2024-06-25 13:10:00,146.56,146.74,146.22,146.26,13886.0,144.3262,144.5034,143.9914,144.0308,13886.0
2024-06-25 13:15:00,146.29,146.34,144.93,145.85,62674.0,144.0603,144.1095,142.721,143.627,62674.0
2024-06-25 13:20:00,145.6,145.76,145.33,145.33,2900.0,143.3808,143.5384,143.1149,143.1149,2900.0
2024-06-25 13:25:00,145.49,145.72,144.52,145.72,42124.0,143.2725,143.499,142.3173,143.499,42124.0
2024-06-25 13:30:00,145.72,145.73,144.93,145.42,21392.0,143.499,143.5088,142.721,143.2036,21392.0
2024-06-25 13:35:00,145.22,145.45,144.79,145.35,17522.0,143.0066,143.2331,142.5832,143.1346,17522.0
2024-06-25 13:40:00,145.37,145.84,145.04,145.72,32602.0,143.1543,143.6172,142.8293,143.499,32602.0
2024-06-25 13:45:00,145.73,145.88,145.11,145.28,20608.0,143.5088,143.6565,142.8983,143.0657,20608.0
2024-06-25 13:50:00,145.3,145.5,144.68,144.96,28658.0,143.0854,143.2823,142.4748,142.7506,28658.0
2024-06-25 13:55:00,144.56,144.89,143.63,143.85,22692.0,142.3567,142.6816,141.4408,141.6575,22692.0
2024-06-25 14:00:00,143.86,144.57,143.65,144.2,58112.0,141.6673,142.3665,141.4605,142.0021,58112.0
2024-06-25 14:05:00,144.02,144.35,143.92,144.07,10836.0,141.8249,142.1499,141.7264,141.8741,10836.0
2024-06-25 14:10:00,144.07,144.24,143.69,143.82,12466.0,141.8741,142.0415,141.4999,141.6279,12466.0
2024-06-25 14:15:00,143.83,144.17,143.79,143.96,9346.0,141.6378,141.9726,141.5984,141.7658,9346.0
2024-06-25 14:20:00,144.07,144.08,143.51,143.78,23996.0,141.8741,141.884,141.3227,141.5886,23996.0
2024-06-25 14:25:00,143.84,144.72,143.77,144.66,21140.0,141.6476,142.5142,141.5787,142.4551,21140.0
2024-06-25 14:30:00,144.76,145.13,144.76,145.12,25778.0,142.5536,142.918,142.5536,142.9081,25778.0
2024-06-25 14:35:00,144.93,145.46,144.84,145.34,22998.0,142.721,143.2429,142.6324,143.1248,22998.0
2024-06-25 14:40:00,145.46,145.62,145.21,145.54,23584.0,143.2429,143.4005,142.9968,143.3217,23584.0
2024-06-25 14:45:00,145.5,145.5,144.99,145.13,21054.0,143.2823,143.2823,142.7801,142.918,21054.0
2024-06-25 14:50:00,145.13,145.59,145.13,145.59,13166.0,142.918,143.371,142.918,143.371,13166.0
2024-06-25 14:55:00,145.41,145.69,145.22,145.68,15038.0,143.1937,143.4694,143.0066,143.4596,15038.0
2024-06-25 15:00:00,145.66,145.96,145.57,145.86,9400.0,143.4399,143.7353,143.3513,143.6368,9400.0
2024-06-25 15:05:00,145.91,146.35,145.91,146.35,6402.0,143.6861,144.1194,143.6861,144.1194,6402.0
2024-06-25 15:10:00,146.4,146.57,146.21,146.48,18578.0,144.1686,144.336,143.9815,144.2474,18578.0
2024-06-25 15:15:00,146.5,146.66,146.5,146.62,3438.0,144.2671,144.4247,144.2671,144.3853,3438.0
2024-06-25 15:20:00,146.72,146.79,146.52,146.77,6000.0,144.4837,144.5527,144.2868,144.533,6000.0
2024-06-25 15:25:00,146.77,147.13,146.7,147.08,33886.0,144.533,144.8875,144.464,144.8383,33886.0
2024-06-25 15:30:00,147.02,147.18,147.0,147.12,22652.0,144.7792,144.9367,144.7595,144.8776,22652.0
2024-06-25 15:35:00,147.14,147.22,146.64,146.78,49818.0,144.8973,144.9761,144.405,144.5428,49818.0
2024-06-25 15:40:00,146.79,147.27,146.79,147.15,39638.0,144.5527,145.0254,144.5527,144.9072,39638.0
2024-06-25 15:45:00,147.08,147.55,146.96,147.55,53494.0,144.8383,145.3011,144.7201,145.3011,53494.0
2024-06-25 15:50:00,147.5,147.5,146.91,147.1,46738.0,145.2519,145.2519,144.6708,144.8579,46738.0
2024-06-25 15:55:00,147.06,147.7,147.06,147.28,101252.0,144.8186,145.4488,144.8186,145.0352,101252.0
2024-06-26 09:30:00,146.29,148.31,145.27,148.31,17030.0,144.0603,146.0495,143.0558,146.0495,17030.0
2024-06-26 09:35:00,147.79,147.79,147.25,147.47,1880.0,145.5374,145.5374,145.0057,145.2223,1880.0
2024-06-26 09:40:00,147.14,147.52,147.14,147.32,1652.0,144.8973,145.2715,144.8973,145.0746,1652.0
2024-06-26 09:45:00,147.42,148.07,147.18,147.83,6820.0,145.1731,145.8132,144.9367,145.5768,6820.0
2024-06-26 09:50:00,147.95,148.26,147.76,147.9,4982.0,145.695,146.0003,145.5079,145.6458,4982.0
2024-06-26 09:55:00,148.17,148.17,147.69,147.69,1500.0,145.9116,145.9116,145.439,145.439,1500.0
2024-06-26 10:00:00,147.34,148.09,147.33,147.79,3000.0,145.0943,145.8329,145.0844,145.5374,3000.0
2024-06-26 10:05:00,147.85,147.9,147.62,147.74,3200.0,145.5965,145.6458,145.37,145.4882,3200.0
2024-06-26 10:10:00,147.73,147.76,147.53,147.67,1200.0,145.4783,145.5079,145.2814,145.4193,1200.0
2024-06-26 10:15:00,147.67,148.28,147.6,148.03,8368.0,145.4193,146.02,145.3503,145.7738,8368.0
2024-06-26 10:20:00,148.0,148.0,147.37,147.68,5150.0,145.7442,145.7442,145.1238,145.4291,5150.0
2024-06-26 10:25:00,147.72,147.72,147.21,147.21,1326.0,145.4685,145.4685,144.9663,144.9663,1326.0
2024-06-26 10:30:00,147.81,148.43,147.81,148.16,1884.0,145.5571,146.1677,145.5571,145.9018,1884.0
2024-06-26 10:35:00,148.32,148.61,148.12,148.54,3204.0,146.0594,146.3449,145.8624,146.276,3204.0
2024-06-26 10:40:00,148.29,148.74,148.29,148.51,5226.0,146.0298,146.473,146.0298,146.2465,5226.0
2024-06-26 10:45:00,148.45,148.45,148.07,148.08,1800.0,146.1874,146.1874,145.8132,145.823,1800.0
2024-06-26 10:50:00,148.41,148.48,148.41,148.48,600.0,146.148,146.2169,146.148,146.2169,600.0
2024-06-26 10:55:00,148.37,148.68,148.37,148.66,600.0,146.1086,146.4139,146.1086,146.3942,600.0
2024-06-26 11:00:00,148.35,148.35,148.24,148.24,1200.0,146.0889,146.0889,145.9806,145.9806,1200.0
2024-06-26 11:05:00,148.15,148.6,148.15,148.58,3680.0,145.8919,146.3351,145.8919,146.3154,3680.0
2024-06-26 11:10:00,148.6,148.98,148.45,148.59,9290.0,146.3351,146.7093,146.1874,146.3252,9290.0
2024-06-26 11:15:00,148.71,149.4,148.53,149.25,6250.0,146.4434,147.1229,146.2662,146.9752,6250.0
2024-06-26 11:20:00,149.2,149.4,148.99,149.0,5620.0,146.9259,147.1229,146.7191,146.729,5620.0
2024-06-26 11:25:00,148.99,148.99,148.53,148.6,3656.0,146.7191,146.7191,146.2662,146.3351,3656.0
2024-06-26 11:30:00,148.64,148.64,148.26,148.4,1800.0,146.3745,146.3745,146.0003,146.1381,1800.0
2024-06-26 11:35:00,148.29,148.54,148.29,148.54,1762.0,146.0298,146.276,146.0298,146.276,1762.0
2024-06-26 11:40:00,148.64,148.66,148.64,148.66,400.0,146.3745,146.3942,146.3745,146.3942,400.0
2024-06-26 11:45:00,148.62,149.18,148.62,149.18,5218.0,146.3548,146.9062,146.3548,146.9062,5218.0
2024-06-26 11:50:00,149.19,149.54,149.03,149.54,2148.0,146.9161,147.2608,146.7585,147.2608,2148.0
2024-06-26 11:55:00,149.34,149.35,149.24,149.35,1600.0,147.0638,147.0737,146.9653,147.0737,1600.0
2024-06-26 12:00:00,149.41,149.41,149.2,149.28,3000.0,147.1327,147.1327,146.9259,147.0047,3000.0
2024-06-26 12:05:00,149.38,149.45,149.14,149.45,6322.0,147.1032,147.1721,146.8669,147.1721,6322.0
2024-06-26 12:10:00,149.44,149.5,149.22,149.39,2982.0,147.1623,147.2214,146.9456,147.113,2982.0
2024-06-26 12:15:00,149.39,149.64,149.29,149.57,4304.0,147.113,147.3592,147.0146,147.2903,4304.0
2024-06-26 12:20:00,149.45,149.58,149.3,149.3,2600.0,147.1721,147.3001,147.0244,147.0244,2600.0
2024-06-26 12:25:00,149.23,149.5,149.12,149.47,4398.0,146.9555,147.2214,146.8472,147.1918,4398.0
2024-06-26 12:30:00,149.38,149.5,149.36,149.43,2280.0,147.1032,147.2214,147.0835,147.1524,2280.0
2024-06-26 12:35:00,149.27,149.38,149.26,149.26,4406.0,146.9949,147.1032,146.985,146.985,4406.0
2024-06-26 12:40:00,149.28,149.48,149.27,149.33,6536.0,147.0047,147.2017,146.9949,147.054,6536.0
2024-06-26 12:45:00,149.29,149.29,149.19,149.27,3478.0,147.0146,147.0146,146.9161,146.9949,3478.0
2024-06-26 12:50:00,149.27,149.9,149.26,149.9,3806.0,146.9949,147.6153,146.985,147.6153,3806.0
2024-06-26 12:55:00,149.85,150.09,149.81,150.03,3258.0,147.566,147.8024,147.5266,147.7433,3258.0
2024-06-26 13:00:00,150.23,150.3,150.16,150.24,5698.0,147.9402,148.0092,147.8713,147.9501,5698.0
2024-06-26 13:05:00,150.26,150.64,150.25,150.53,20946.0,147.9698,148.344,147.9599,148.2357,20946.0
2024-06-26 13:10:00,150.51,150.55,150.44,150.48,5000.0,148.216,148.2554,148.147,148.1864,5000.0
2024-06-26 13:15:00,150.55,150.57,149.99,150.04,9484.0,148.2554,148.2751,147.7039,147.7531,9484.0
2024-06-26 13:20:00,150.0,150.04,149.18,149.18,17142.0,147.7137,147.7531,146.9062,146.9062,17142.0
2024-06-26 13:25:00,149.06,149.32,149.05,149.21,1592.0,146.7881,147.0441,146.7782,146.9358,1592.0
2024-06-26 13:30:00,149.21,149.25,148.73,148.73,3010.0,146.9358,146.9752,146.4631,146.4631,3010.0
2024-06-26 13:35:00,148.74,148.92,148.47,148.54,3400.0,146.473,146.6502,146.2071,146.276,3400.0
2024-06-26 13:40:00,148.47,148.48,148.12,148.45,2748.0,146.2071,146.2169,145.8624,146.1874,2748.0
2024-06-26 13:45:00,148.54,148.54,148.14,148.14,3106.0,146.276,146.276,145.8821,145.8821,3106.0
2024-06-26 13:50:00,148.14,148.14,147.92,147.97,2800.0,145.8821,145.8821,145.6654,145.7147,2800.0
2024-06-26 13:55:00,148.02,148.25,148.02,148.25,2860.0,145.7639,145.9904,145.7639,145.9904,2860.0
2024-06-26 14:00:00,148.32,148.42,148.32,148.39,1992.0,146.0594,146.1578,146.0594,146.1283,1992.0
2024-06-26 14:05:00,148.31,148.31,147.97,147.97,3600.0,146.0495,146.0495,145.7147,145.7147,3600.0
2024-06-26 14:10:00,147.99,148.06,147.94,148.02,1954.0,145.7344,145.8033,145.6851,145.7639,1954.0
2024-06-26 14:15:00,147.99,148.13,147.92,147.92,3010.0,145.7344,145.8722,145.6654,145.6654,3010.0
2024-06-26 14:20:00,147.92,148.05,147.92,147.94,4338.0,145.6654,145.7935,145.6654,145.6851,4338.0
2024-06-26 14:25:00,147.9,148.04,147.75,147.96,5800.0,145.6458,145.7836,145.498,145.7048,5800.0
2024-06-26 14:30:00,148.04,148.04,147.78,147.78,3302.0,145.7836,145.7836,145.5276,145.5276,3302.0
2024-06-26 14:35:00,147.75,147.78,147.54,147.54,3200.0,145.498,145.5276,145.2912,145.2912,3200.0
2024-06-26 14:40:00,147.57,147.76,147.46,147.76,3606.0,145.3208,145.5079,145.2125,145.5079,3606.0
2024-06-26 14:45:00,147.71,147.85,147.71,147.85,3400.0,145.4587,145.5965,145.4587,145.5965,3400.0
2024-06-26 14:50:00,147.84,147.84,147.62,147.62,3010.0,145.5867,145.5867,145.37,145.37,3010.0
2024-06-26 14:55:00,147.67,147.79,147.56,147.6,4800.0,145.4193,145.5374,145.3109,145.3503,4800.0
2024-06-26 15:00:00,147.64,147.64,147.42,147.42,2002.0,145.3897,145.3897,145.1731,145.1731,2002.0
2024-06-26 15:05:00,147.41,147.62,147.41,147.57,5400.0,145.1632,145.37,145.1632,145.3208,5400.0
2024-06-26 15:10:00,147.53,147.75,147.53,147.75,5600.0,145.2814,145.498,145.2814,145.498,5600.0
2024-06-26 15:15:00,147.83,147.85,147.71,147.85,3262.0,145.5768,145.5965,145.4587,145.5965,3262.0
2024-06-26 15:20:00,147.77,147.98,147.69,147.71,8658.0,145.5177,145.7245,145.439,145.4587,8658.0
2024-06-26 15:25:00,147.81,148.08,147.8,148.06,7842.0,145.5571,145.823,145.5473,145.8033,7842.0
2024-06-26 15:30:00,148.06,148.12,147.85,148.03,16814.0,145.8033,145.8624,145.5965,145.7738,16814.0
2024-06-26 15:35:00,148.01,148.04,147.73,147.79,14836.0,145.7541,145.7836,145.4783,145.5374,14836.0
2024-06-26 15:40:00,147.85,148.04,147.82,147.96,16628.0,145.5965,145.7836,145.567,145.7048,16628.0
2024-06-26 15:45:00,147.97,148.08,147.87,147.94,19116.0,145.7147,145.823,145.6162,145.6851,19116.0
2024-06-26 15:50:00,148.04,148.6,148.0,148.54,54620.0,145.7836,146.3351,145.7442,146.276,54620.0
2024-06-26 15:55:00,148.53,148.82,148.09,148.48,107800.0,146.2662,146.5517,145.8329,146.2169,107800.0
2024-06-27 09:30:00,148.52,148.52,147.6,148.05,15718.0,146.2563,146.2563,145.3503,145.7935,15718.0
2024-06-27 09:35:00,147.79,148.02,147.31,147.54,2600.0,145.5374,145.7639,145.0647,145.2912,2600.0
2024-06-27 09:40:00,147.81,148.65,147.77,148.44,7606.0,145.5571,146.3843,145.5177,146.1775,7606.0
2024-06-27 09:45:00,148.71,149.5,148.71,148.94,13554.0,146.4434,147.2214,146.4434,146.6699,13554.0
2024-06-27 09:50:00,148.66,148.66,147.72,148.35,6200.0,146.3942,146.3942,145.4685,146.0889,6200.0
2024-06-27 09:55:00,148.19,148.38,147.96,148.09,4430.0,145.9313,146.1184,145.7048,145.8329,4430.0
2024-06-27 10:00:00,148.48,148.9,148.28,148.36,5568.0,146.2169,146.6305,146.02,146.0987,5568.0
2024-06-27 10:05:00,148.17,148.32,147.85,148.23,7656.0,145.9116,146.0594,145.5965,145.9707,7656.0
2024-06-27 10:10:00,148.24,148.58,148.23,148.56,6492.0,145.9806,146.3154,145.9707,146.2957,6492.0
2024-06-27 10:15:00,148.6,148.6,148.27,148.28,2176.0,146.3351,146.3351,146.0101,146.02,2176.0
2024-06-27 10:20:00,147.9,148.22,147.9,147.98,2150.0,145.6458,145.9609,145.6458,145.7245,2150.0
2024-06-27 10:25:00,148.06,148.06,147.68,147.68,3334.0,145.8033,145.8033,145.4291,145.4291,3334.0
2024-06-27 10:30:00,147.72,147.72,147.4,147.4,2246.0,145.4685,145.4685,145.1534,145.1534,2246.0
2024-06-27 10:35:00,147.34,147.44,147.1,147.43,19902.0,145.0943,145.1928,144.8579,145.1829,19902.0
2024-06-27 10:40:00,147.43,147.43,146.47,146.47,4016.0,145.1829,145.1829,144.2376,144.2376,4016.0
2024-06-27 10:45:00,146.52,146.84,146.31,146.38,2590.0,144.2868,144.6019,144.08,144.1489,2590.0
2024-06-27 10:50:00,146.39,146.47,145.54,145.64,12876.0,144.1588,144.2376,143.3217,143.4202,12876.0
2024-06-27 10:55:00,145.64,146.4,145.64,146.4,4050.0,143.4202,144.1686,143.4202,144.1686,4050.0
2024-06-27 11:00:00,146.18,146.25,145.43,145.43,10754.0,143.952,144.0209,143.2134,143.2134,10754.0
2024-06-27 11:05:00,145.52,145.52,145.14,145.14,4552.0,143.302,143.302,142.9278,142.9278,4552.0
2024-06-27 11:10:00,145.14,145.35,144.9,144.91,9144.0,142.9278,143.1346,142.6915,142.7013,9144.0
2024-06-27 11:15:00,144.97,144.98,144.56,144.66,10800.0,142.7604,142.7703,142.3567,142.4551,10800.0
2024-06-27 11:20:00,144.76,144.84,144.34,144.35,17674.0,142.5536,142.6324,142.14,142.1499,17674.0
2024-06-27 11:25:00,144.33,144.41,143.56,143.85,31138.0,142.1302,142.2089,141.3719,141.6575,31138.0
2024-06-27 11:30:00,143.75,144.02,143.23,143.48,23224.0,141.559,141.8249,141.0469,141.2931,23224.0
2024-06-27 11:35:00,143.48,144.04,143.48,144.02,5600.0,141.2931,141.8446,141.2931,141.8249,5600.0
2024-06-27 11:40:00,144.07,144.13,143.25,143.59,25098.0,141.8741,141.9332,141.0666,141.4014,25098.0
2024-06-27 11:45:00,143.74,144.26,143.74,144.26,12732.0,141.5492,142.0612,141.5492,142.0612,12732.0
2024-06-27 11:50:00,144.22,144.48,144.14,144.47,7906.0,142.0218,142.2779,141.9431,142.268,7906.0
2024-06-27 11:55:00,144.33,144.43,144.28,144.31,4600.0,142.1302,142.2286,142.0809,142.1105,4600.0
2024-06-27 12:00:00,144.37,144.57,144.31,144.52,7290.0,142.1696,142.3665,142.1105,142.3173,7290.0
2024-06-27 12:05:00,144.64,144.87,144.53,144.53,11338.0,142.4354,142.6619,142.3271,142.3271,11338.0
2024-06-27 12:10:00,144.42,145.02,144.41,144.95,23628.0,142.2188,142.8097,142.2089,142.7407,23628.0
2024-06-27 12:15:00,144.9,144.9,144.69,144.78,2358.0,142.6915,142.6915,142.4847,142.5733,2358.0
2024-06-27 12:20:00,144.78,144.81,144.42,144.56,4864.0,142.5733,142.6029,142.2188,142.3567,4864.0
2024-06-27 12:25:00,144.53,144.54,144.36,144.47,4144.0,142.3271,142.337,142.1597,142.268,4144.0
2024-06-27 12:30:00,144.48,144.62,144.35,144.4,20630.0,142.2779,142.4157,142.1499,142.1991,20630.0
2024-06-27 12:35:00,144.39,145.11,144.39,145.0,9604.0,142.1893,142.8983,142.1893,142.79,9604.0
2024-06-27 12:40:00,145.03,145.03,144.58,144.58,7824.0,142.8195,142.8195,142.3764,142.3764,7824.0
2024-06-27 12:45:00,144.64,144.81,144.64,144.68,4948.0,142.4354,142.6029,142.4354,142.4748,4948.0
2024-06-27 12:50:00,144.7,144.93,144.63,144.79,9800.0,142.4945,142.721,142.4256,142.5832,9800.0
2024-06-27 12:55:00,144.79,144.82,144.68,144.69,4596.0,142.5832,142.6127,142.4748,142.4847,4596.0
2024-06-27 13:00:00,144.62,144.64,144.49,144.62,3734.0,142.4157,142.4354,142.2877,142.4157,3734.0
2024-06-27 13:05:00,144.53,145.06,144.53,144.79,8242.0,142.3271,142.849,142.3271,142.5832,8242.0
2024-06-27 13:10:00,144.82,144.88,144.32,144.32,9152.0,142.6127,142.6718,142.1203,142.1203,9152.0
2024-06-27 13:15:00,144.25,144.57,144.24,144.5,5424.0,142.0514,142.3665,142.0415,142.2976,5424.0
2024-06-27 13:20:00,144.48,144.48,144.29,144.32,6432.0,142.2779,142.2779,142.0908,142.1203,6432.0
2024-06-27 13:25:00,144.4,144.44,144.24,144.44,15390.0,142.1991,142.2385,142.0415,142.2385,15390.0
2024-06-27 13:30:00,144.41,144.43,144.11,144.17,9800.0,142.2089,142.2286,141.9135,141.9726,9800.0
2024-06-27 13:35:00,144.21,144.38,144.21,144.26,8228.0,142.012,142.1794,142.012,142.0612,8228.0
2024-06-27 13:40:00,144.28,144.47,144.18,144.25,9008.0,142.0809,142.268,141.9825,142.0514,9008.0
2024-06-27 13:45:00,144.16,144.28,144.16,144.27,2680.0,141.9628,142.0809,141.9628,142.0711,2680.0
2024-06-27 13:50:00,144.28,144.39,144.13,144.13,13084.0,142.0809,142.1893,141.9332,141.9332,13084.0
2024-06-27 13:55:00,144.13,144.14,143.8,143.88,6196.0,141.9332,141.9431,141.6082,141.687,6196.0
2024-06-27 14:00:00,143.63,143.64,143.49,143.57,5178.0,141.4408,141.4507,141.303,141.3818,5178.0
2024-06-27 14:05:00,143.58,143.95,143.58,143.95,9440.0,141.3916,141.756,141.3916,141.756,9440.0
2024-06-27 14:10:00,143.99,144.04,143.84,143.85,7568.0,141.7953,141.8446,141.6476,141.6575,7568.0
2024-06-27 14:15:00,143.93,144.04,143.68,143.68,6368.0,141.7363,141.8446,141.4901,141.4901,6368.0
2024-06-27 14:20:00,143.7,143.7,143.34,143.34,6200.0,141.5098,141.5098,141.1553,141.1553,6200.0
2024-06-27 14:25:00,143.25,143.57,143.23,143.48,18394.0,141.0666,141.3818,141.0469,141.2931,18394.0
2024-06-27 14:30:00,143.39,143.42,143.28,143.35,4838.0,141.2045,141.234,141.0962,141.1651,4838.0
2024-06-27 14:35:00,143.32,143.57,143.25,143.54,5222.0,141.1356,141.3818,141.0666,141.3522,5222.0
2024-06-27 14:40:00,143.49,143.67,143.38,143.46,6388.0,141.303,141.4802,141.1946,141.2734,6388.0
2024-06-27 14:45:00,143.44,143.44,143.23,143.3,21970.0,141.2537,141.2537,141.0469,141.1159,21970.0
2024-06-27 14:50:00,143.34,143.61,143.34,143.54,7468.0,141.1553,141.4211,141.1553,141.3522,7468.0
2024-06-27 14:55:00,143.54,143.7,143.46,143.63,5812.0,141.3522,141.5098,141.2734,141.4408,5812.0
2024-06-27 15:00:00,143.63,143.66,143.48,143.51,5648.0,141.4408,141.4704,141.2931,141.3227,5648.0
2024-06-27 15:05:00,143.5,143.79,143.31,143.69,37284.0,141.3128,141.5984,141.1257,141.4999,37284.0
2024-06-27 15:10:00,143.79,143.85,143.41,143.5,10580.0,141.5984,141.6575,141.2242,141.3128,10580.0
2024-06-27 15:15:00,143.5,143.61,143.5,143.61,7664.0,141.3128,141.4211,141.3128,141.4211,7664.0
2024-06-27 15:20:00,143.56,143.59,143.26,143.36,9362.0,141.3719,141.4014,141.0765,141.175,9362.0
2024-06-27 15:25:00,143.42,143.77,143.42,143.76,9588.0,141.234,141.5787,141.234,141.5689,9588.0
2024-06-27 15:30:00,143.76,143.8,143.59,143.75,10300.0,141.5689,141.6082,141.4014,141.559,10300.0
2024-06-27 15:35:00,143.69,143.79,143.53,143.78,9538.0,141.4999,141.5984,141.3424,141.5886,9538.0
2024-06-27 15:40:00,143.73,143.73,143.19,143.2,24046.0,141.5393,141.5393,141.0075,141.0174,24046.0
2024-06-27 15:45:00,143.16,143.38,143.16,143.2,24856.0,140.978,141.1946,140.978,141.0174,24856.0
2024-06-27 15:50:00,143.16,143.32,142.9,142.9,32726.0,140.978,141.1356,140.722,140.722,32726.0
2024-06-27 15:55:00,142.92,143.69,142.92,143.68,145666.0,140.7417,141.4999,140.7417,141.4901,145666.0
2024-06-28 09:30:00,143.13,143.65,142.64,143.54,26896.0,140.9485,141.4605,140.4659,141.3522,26896.0
2024-06-28 09:35:00,143.4,144.42,143.4,144.2,5350.0,141.2143,142.2188,141.2143,142.0021,5350.0
2024-06-28 09:40:00,144.06,144.06,142.6,142.6,6958.0,141.8643,141.8643,140.4265,140.4265,6958.0
2024-06-28 09:45:00,142.68,142.96,141.9,142.54,16434.0,140.5053,140.781,139.7372,140.3674,16434.0
2024-06-28 09:50:00,142.63,143.38,142.35,143.22,4666.0,140.4561,141.1946,140.1803,141.0371,4666.0
2024-06-28 09:55:00,143.13,143.39,142.77,143.24,5092.0,140.9485,141.2045,140.5939,141.0568,5092.0
2024-06-28 10:00:00,143.31,143.83,143.08,143.6,18370.0,141.1257,141.6378,140.8992,141.4113,18370.0
2024-06-28 10:05:00,143.67,144.62,143.43,144.62,5756.0,141.4802,142.4157,141.2439,142.4157,5756.0
2024-06-28 10:10:00,145.04,145.1,144.46,144.46,5508.0,142.8293,142.8884,142.2582,142.2582,5508.0
2024-06-28 10:15:00,144.44,144.54,143.79,144.17,7184.0,142.2385,142.337,141.5984,141.9726,7184.0
2024-06-28 10:20:00,144.32,144.49,144.07,144.49,6004.0,142.1203,142.2877,141.8741,142.2877,6004.0
2024-06-28 10:25:00,144.32,144.76,144.25,144.28,14482.0,142.1203,142.5536,142.0514,142.0809,14482.0
2024-06-28 10:30:00,143.95,144.45,143.95,144.09,2686.0,141.756,142.2483,141.756,141.8938,2686.0
2024-06-28 10:35:00,144.09,144.34,144.04,144.04,4000.0,141.8938,142.14,141.8446,141.8446,4000.0
2024-06-28 10:40:00,144.03,144.03,143.7,143.81,6700.0,141.8347,141.8347,141.5098,141.6181,6700.0
2024-06-28 10:45:00,143.81,143.83,143.51,143.74,15496.0,141.6181,141.6378,141.3227,141.5492,15496.0
2024-06-28 10:50:00,143.82,144.04,143.67,143.91,8152.0,141.6279,141.8446,141.4802,141.7166,8152.0
2024-06-28 10:55:00,143.78,143.81,143.52,143.65,5576.0,141.5886,141.6181,141.3325,141.4605,5576.0
2024-06-28 11:00:00,143.51,143.64,143.19,143.41,3958.0,141.3227,141.4507,141.0075,141.2242,3958.0
2024-06-28 11:05:00,143.24,143.59,143.22,143.29,6024.0,141.0568,141.4014,141.0371,141.106,6024.0
2024-06-28 11:10:00,143.27,143.53,143.25,143.37,5600.0,141.0863,141.3424,141.0666,141.1848,5600.0
2024-06-28 11:15:00,143.21,143.35,143.21,143.22,3600.0,141.0272,141.1651,141.0272,141.0371,3600.0
2024-06-28 11:20:00,143.19,143.39,143.16,143.28,11116.0,141.0075,141.2045,140.978,141.0962,11116.0
2024-06-28 11:25:00,143.25,143.31,143.1,143.21,8942.0,141.0666,141.1257,140.9189,141.0272,8942.0
2024-06-28 11:30:00,143.09,143.2,143.08,143.17,6600.0,140.9091,141.0174,140.8992,140.9878,6600.0
2024-06-28 11:35:00,143.26,143.27,143.12,143.22,15378.0,141.0765,141.0863,140.9386,141.0371,15378.0
2024-06-28 11:40:00,143.22,143.22,142.52,142.68,28196.0,141.0371,141.0371,140.3478,140.5053,28196.0
2024-06-28 11:45:00,142.72,142.84,142.63,142.75,9102.0,140.5447,140.6629,140.4561,140.5742,9102.0
2024-06-28 11:50:00,142.85,143.1,142.76,142.76,9714.0,140.6727,140.9189,140.5841,140.5841,9714.0
2024-06-28 11:55:00,142.77,142.95,142.65,142.86,4934.0,140.5939,140.7712,140.4758,140.6826,4934.0
2024-06-28 12:00:00,142.93,143.16,142.85,143.02,5892.0,140.7515,140.978,140.6727,140.8401,5892.0
2024-06-28 12:05:00,142.95,143.14,142.56,142.57,12676.0,140.7712,140.9583,140.3871,140.397,12676.0
2024-06-28 12:10:00,142.45,142.5,142.14,142.34,7190.0,140.2788,140.3281,139.9735,140.1705,7190.0
2024-06-28 12:15:00,142.25,142.25,142.0,142.14,3860.0,140.0819,140.0819,139.8357,139.9735,3860.0
2024-06-28 12:20:00,142.03,142.04,141.72,141.91,21084.0,139.8652,139.8751,139.5599,139.7471,21084.0
2024-06-28 12:25:00,141.83,141.88,141.75,141.81,5212.0,139.6683,139.7175,139.5895,139.6486,5212.0
2024-06-28 12:30:00,141.81,141.85,141.45,141.45,5512.0,139.6486,139.688,139.2941,139.2941,5512.0
2024-06-28 12:35:00,141.35,141.45,141.25,141.25,6702.0,139.1956,139.2941,139.0971,139.0971,6702.0
2024-06-28 12:40:00,141.25,141.58,141.25,141.54,7022.0,139.0971,139.4221,139.0971,139.3827,7022.0
2024-06-28 12:45:00,141.39,141.64,141.39,141.47,4630.0,139.235,139.4812,139.235,139.3138,4630.0
2024-06-28 12:50:00,141.44,141.87,141.44,141.64,6640.0,139.2842,139.7077,139.2842,139.4812,6640.0
2024-06-28 12:55:00,141.64,141.64,141.1,141.23,27498.0,139.4812,139.4812,138.9494,139.0774,27498.0
2024-06-28 13:00:00,141.24,141.5,141.13,141.5,1800.0,139.0873,139.3433,138.9789,139.3433,1800.0
2024-06-28 13:05:00,141.31,141.56,141.31,141.56,7646.0,139.1562,139.4024,139.1562,139.4024,7646.0
2024-06-28 13:10:00,141.5,141.57,141.47,141.47,3358.0,139.3433,139.4122,139.3138,139.3138,3358.0
2024-06-28 13:15:00,141.45,142.24,141.45,142.24,8280.0,139.2941,140.072,139.2941,140.072,8280.0
2024-06-28 13:20:00,142.17,142.24,142.12,142.12,2754.0,140.0031,140.072,139.9539,139.9539,2754.0
2024-06-28 13:25:00,142.15,142.19,141.9,141.9,2802.0,139.9834,140.0228,139.7372,139.7372,2802.0
2024-06-28 13:30:00,141.83,141.87,141.6,141.6,4792.0,139.6683,139.7077,139.4418,139.4418,4792.0
2024-06-28 13:35:00,141.46,141.62,141.42,141.61,6170.0,139.3039,139.4615,139.2645,139.4516,6170.0
2024-06-28 13:40:00,141.68,141.68,141.4,141.45,6294.0,139.5206,139.5206,139.2448,139.2941,6294.0
2024-06-28 13:45:00,141.43,141.43,141.28,141.3,3448.0,139.2744,139.2744,139.1267,139.1463,3448.0
2024-06-28 13:50:00,141.38,141.49,141.26,141.32,11182.0,139.2251,139.3335,139.107,139.166,11182.0
2024-06-28 13:55:00,141.32,141.49,141.27,141.4,3900.0,139.166,139.3335,139.1168,139.2448,3900.0
2024-06-28 14:00:00,141.59,141.63,141.48,141.58,7136.0,139.4319,139.4713,139.3236,139.4221,7136.0
2024-06-28 14:05:00,141.5,141.56,141.3,141.5,6876.0,139.3433,139.4024,139.1463,139.3433,6876.0
2024-06-28 14:10:00,141.51,141.6,141.45,141.52,5596.0,139.3531,139.4418,139.2941,139.363,5596.0
2024-06-28 14:15:00,141.5,141.65,141.28,141.29,6338.0,139.3433,139.491,139.1267,139.1365,6338.0
2024-06-28 14:20:00,141.34,141.34,140.97,140.97,20408.0,139.1857,139.1857,138.8214,138.8214,20408.0
2024-06-28 14:25:00,140.98,141.17,140.93,141.02,6944.0,138.8312,139.0183,138.782,138.8706,6944.0
2024-06-28 14:30:00,140.93,141.04,140.89,140.96,9076.0,138.782,138.8903,138.7426,138.8115,9076.0
2024-06-28 14:35:00,141.02,141.13,141.0,141.06,6770.0,138.8706,138.9789,138.8509,138.91,6770.0
2024-06-28 14:40:00,141.1,141.15,141.0,141.04,9182.0,138.9494,138.9986,138.8509,138.8903,9182.0
2024-06-28 14:45:00,140.97,141.14,140.92,141.06,7944.0,138.8214,138.9888,138.7721,138.91,7944.0
2024-06-28 14:50:00,141.13,141.34,141.04,141.24,7144.0,138.9789,139.1857,138.8903,139.0873,7144.0
2024-06-28 14:55:00,141.28,141.31,141.11,141.21,6728.0,139.1267,139.1562,138.9592,139.0577,6728.0
2024-06-28 15:00:00,141.21,141.21,140.99,141.12,8410.0,139.0577,139.0577,138.8411,138.9691,8410.0
2024-06-28 15:05:00,141.03,141.14,140.94,140.94,7796.0,138.8805,138.9888,138.7918,138.7918,7796.0
2024-06-28 15:10:00,140.99,141.12,140.94,141.01,9604.0,138.8411,138.9691,138.7918,138.8608,9604.0
2024-06-28 15:15:00,141.07,141.1,140.64,140.81,17836.0,138.9199,138.9494,138.4964,138.6638,17836.0
2024-06-28 15:20:00,140.88,140.96,140.65,140.71,5300.0,138.7328,138.8115,138.5063,138.5653,5300.0
2024-06-28 15:25:00,140.69,140.77,140.56,140.68,10100.0,138.5456,138.6244,138.4176,138.5358,10100.0
2024-06-28 15:30:00,140.61,140.77,140.1,140.37,13534.0,138.4669,138.6244,137.9646,138.2305,13534.0
2024-06-28 15:35:00,140.34,140.76,140.31,140.76,13858.0,138.201,138.6146,138.1714,138.6146,13858.0
2024-06-28 15:40:00,140.71,141.07,140.71,141.02,20432.0,138.5653,138.9199,138.5653,138.8706,20432.0
2024-06-28 15:45:00,140.99,141.36,140.96,141.22,35828.0,138.8411,139.2054,138.8115,139.0676,35828.0
2024-06-28 15:50:00,141.16,141.44,140.94,141.2,74652.0,139.0085,139.2842,138.7918,139.0479,74652.0
2024-06-28 15:55:00,141.19,141.37,140.84,141.37,219710.0,139.038,139.2153,138.6934,139.2153,219710.0
2024-07-01 09:30:00,140.94,143.18,140.34,143.18,135478.0,138.7918,140.9977,138.201,140.9977,135478.0
2024-07-01 09:35:00,143.18,144.17,142.75,144.0,32872.0,140.9977,141.9726,140.5742,141.8052,32872.0
2024-07-01 09:40:00,143.72,143.79,142.01,142.42,12492.0,141.5295,141.5984,139.8455,140.2493,12492.0
2024-07-01 09:45:00,143.1,143.38,141.54,142.64,16544.0,140.9189,141.1946,139.3827,140.4659,16544.0
2024-07-01 09:50:00,142.27,143.47,141.77,141.99,71760.0,140.1016,141.2833,139.6092,139.8258,71760.0
2024-07-01 09:55:00,142.26,143.27,142.0,142.71,7830.0,140.0917,141.0863,139.8357,140.5349,7830.0
2024-07-01 10:00:00,142.82,144.18,141.85,141.97,13400.0,140.6432,141.9825,139.688,139.8061,13400.0
2024-07-01 10:05:00,141.95,142.15,141.27,141.48,5848.0,139.7864,139.9834,139.1168,139.3236,5848.0
2024-07-01 10:10:00,141.07,141.07,139.35,139.44,24384.0,138.9199,138.9199,137.2261,137.3147,24384.0
2024-07-01 10:15:00,139.6,140.08,139.28,140.08,12628.0,137.4723,137.9449,137.1571,137.9449,12628.0
2024-07-01 10:20:00,140.04,140.37,139.41,140.37,9518.0,137.9056,138.2305,137.2852,138.2305,9518.0
2024-07-01 10:25:00,140.2,141.06,139.91,140.75,33392.0,138.0631,138.91,137.7775,138.6047,33392.0
2024-07-01 10:30:00,140.79,141.23,140.68,140.93,6232.0,138.6441,139.0774,138.5358,138.782,6232.0
2024-07-01 10:35:00,140.71,140.93,139.66,139.66,21846.0,138.5653,138.782,137.5313,137.5313,21846.0
2024-07-01 10:40:00,139.76,139.81,139.41,139.43,12610.0,137.6298,137.6791,137.2852,137.3049,12610.0
2024-07-01 10:45:00,139.6,139.69,139.01,139.14,16082.0,137.4723,137.5609,136.8913,137.0193,16082.0
2024-07-01 10:50:00,139.15,139.36,139.01,139.1,5426.0,137.0291,137.2359,136.8913,136.9799,5426.0
2024-07-01 10:55:00,139.04,139.62,139.02,139.38,6284.0,136.9208,137.492,136.9011,137.2556,6284.0
2024-07-01 11:00:00,139.39,139.44,138.74,138.77,11744.0,137.2655,137.3147,136.6254,136.6549,11744.0
2024-07-01 11:05:00,139.0,139.26,138.95,139.15,9998.0,136.8814,137.1374,136.8322,137.0291,9998.0
2024-07-01 11:10:00,138.86,139.29,138.64,139.18,12886.0,136.7435,137.167,136.5269,137.0587,12886.0
2024-07-01 11:15:00,139.03,139.35,138.52,138.67,8340.0,136.9109,137.2261,136.4087,136.5564,8340.0
2024-07-01 11:20:00,138.54,138.67,138.36,138.5,11876.0,136.4284,136.5564,136.2512,136.389,11876.0
2024-07-01 11:25:00,138.52,138.79,138.35,138.7,17020.0,136.4087,136.6746,136.2413,136.586,17020.0
2024-07-01 11:30:00,138.69,138.69,138.4,138.63,9676.0,136.5761,136.5761,136.2906,136.517,9676.0
2024-07-01 11:35:00,138.8,139.02,138.79,138.84,4602.0,136.6845,136.9011,136.6746,136.7238,4602.0
2024-07-01 11:40:00,138.91,139.18,138.91,139.18,3718.0,136.7928,137.0587,136.7928,137.0587,3718.0
2024-07-01 11:45:00,139.15,139.15,139.15,139.15,400.0,137.0291,137.0291,137.0291,137.0291,400.0
2024-07-01 11:50:00,139.13,139.13,138.71,138.72,4814.0,137.0094,137.0094,136.5958,136.6057,4814.0
2024-07-01 11:55:00,138.7,138.8,138.53,138.73,7150.0,136.586,136.6845,136.4186,136.6155,7150.0
2024-07-01 12:00:00,138.83,138.83,138.48,138.51,6632.0,136.714,136.714,136.3693,136.3989,6632.0
2024-07-01 12:05:00,138.52,138.86,138.44,138.85,6000.0,136.4087,136.7435,136.3299,136.7337,6000.0
2024-07-01 12:10:00,138.97,139.26,138.95,139.17,5320.0,136.8519,137.1374,136.8322,137.0488,5320.0
2024-07-01 12:15:00,139.24,139.24,138.98,138.98,3788.0,137.1177,137.1177,136.8617,136.8617,3788.0
2024-07-01 12:20:00,139.09,139.09,138.89,138.97,2958.0,136.97,136.97,136.7731,136.8519,2958.0
2024-07-01 12:25:00,138.89,138.98,138.72,138.76,6028.0,136.7731,136.8617,136.6057,136.6451,6028.0
2024-07-01 12:30:00,138.99,138.99,138.69,138.69,3708.0,136.8716,136.8716,136.5761,136.5761,3708.0
2024-07-01 12:35:00,138.66,138.71,138.1,138.24,20622.0,136.5466,136.5958,135.9951,136.133,20622.0
2024-07-01 12:40:00,138.24,138.6,138.24,138.6,5298.0,136.133,136.4875,136.133,136.4875,5298.0
2024-07-01 12:45:00,138.64,138.64,138.5,138.5,2112.0,136.5269,136.5269,136.389,136.389,2112.0
2024-07-01 12:50:00,138.47,138.48,138.35,138.35,1400.0,136.3595,136.3693,136.2413,136.2413,1400.0
2024-07-01 12:55:00,138.35,138.35,138.06,138.2,16554.0,136.2413,136.2413,135.9557,136.0936,16554.0
2024-07-01 13:00:00,138.24,138.63,138.24,138.59,5940.0,136.133,136.517,136.133,136.4777,5940.0
2024-07-01 13:05:00,138.6,138.6,138.38,138.38,4238.0,136.4875,136.4875,136.2709,136.2709,4238.0
2024-07-01 13:10:00,138.33,138.44,138.27,138.44,3800.0,136.2216,136.3299,136.1625,136.3299,3800.0
2024-07-01 13:15:00,138.38,138.75,138.38,138.75,8836.0,136.2709,136.6352,136.2709,136.6352,8836.0
2024-07-01 13:20:00,138.74,138.75,138.63,138.63,2040.0,136.6254,136.6352,136.517,136.517,2040.0
2024-07-01 13:25:00,138.65,138.8,138.54,138.78,2220.0,136.5367,136.6845,136.4284,136.6648,2220.0
2024-07-01 13:30:00,138.75,138.77,138.68,138.72,2564.0,136.6352,136.6549,136.5663,136.6057,2564.0
2024-07-01 13:35:00,138.6,138.65,138.54,138.55,3052.0,136.4875,136.5367,136.4284,136.4383,3052.0
2024-07-01 13:40:00,138.6,138.7,138.52,138.58,3264.0,136.4875,136.586,136.4087,136.4678,3264.0
2024-07-01 13:45:00,138.61,138.75,138.49,138.6,4402.0,136.4973,136.6352,136.3792,136.4875,4402.0
2024-07-01 13:50:00,138.54,138.62,138.54,138.62,800.0,136.4284,136.5072,136.4284,136.5072,800.0
2024-07-01 13:55:00,138.71,138.71,138.51,138.63,1600.0,136.5958,136.5958,136.3989,136.517,1600.0
2024-07-01 14:00:00,138.51,138.89,138.51,138.88,4822.0,136.3989,136.7731,136.3989,136.7632,4822.0
2024-07-01 14:05:00,138.95,139.07,138.81,139.01,4600.0,136.8322,136.9503,136.6943,136.8913,4600.0
2024-07-01 14:10:00,139.09,139.38,139.04,139.29,3000.0,136.97,137.2556,136.9208,137.167,3000.0
2024-07-01 14:15:00,139.35,139.83,139.35,139.79,3166.0,137.2261,137.6988,137.2261,137.6594,3166.0
2024-07-01 14:20:00,139.83,139.84,139.53,139.53,11908.0,137.6988,137.7086,137.4033,137.4033,11908.0
2024-07-01 14:25:00,139.6,139.6,139.16,139.16,8458.0,137.4723,137.4723,137.039,137.039,8458.0
2024-07-01 14:30:00,139.4,139.4,139.14,139.26,4800.0,137.2753,137.2753,137.0193,137.1374,4800.0
2024-07-01 14:35:00,139.18,139.19,139.04,139.04,9612.0,137.0587,137.0685,136.9208,136.9208,9612.0
2024-07-01 14:40:00,138.99,139.18,138.99,139.0,2862.0,136.8716,137.0587,136.8716,136.8814,2862.0
2024-07-01 14:45:00,139.01,139.08,138.95,139.01,5034.0,136.8913,136.9602,136.8322,136.8913,5034.0
2024-07-01 14:50:00,139.07,139.2,139.01,139.09,8228.0,136.9503,137.0784,136.8913,136.97,8228.0
2024-07-01 14:55:00,139.17,139.22,139.0,139.22,4308.0,137.0488,137.0981,136.8814,137.0981,4308.0
2024-07-01 15:00:00,139.06,139.06,138.78,138.81,5392.0,136.9405,136.9405,136.6648,136.6943,5392.0
2024-07-01 15:05:00,138.91,138.99,138.84,138.86,8684.0,136.7928,136.8716,136.7238,136.7435,8684.0
2024-07-01 15:10:00,138.81,138.81,138.67,138.67,5748.0,136.6943,136.6943,136.5564,136.5564,5748.0
2024-07-01 15:15:00,138.65,138.69,138.59,138.63,7410.0,136.5367,136.5761,136.4777,136.517,7410.0
2024-07-01 15:20:00,138.59,138.68,138.53,138.62,16300.0,136.4777,136.5663,136.4186,136.5072,16300.0
2024-07-01 15:25:00,138.61,138.68,138.36,138.53,11474.0,136.4973,136.5663,136.2512,136.4186,11474.0
2024-07-01 15:30:00,138.46,138.6,138.37,138.52,10888.0,136.3496,136.4875,136.261,136.4087,10888.0
2024-07-01 15:35:00,138.53,138.65,138.46,138.64,6986.0,136.4186,136.5367,136.3496,136.5269,6986.0
2024-07-01 15:40:00,138.64,138.64,138.13,138.26,23396.0,136.5269,136.5269,136.0247,136.1527,23396.0
2024-07-01 15:45:00,138.31,138.54,138.25,138.42,20272.0,136.2019,136.4284,136.1428,136.3102,20272.0
2024-07-01 15:50:00,138.47,138.81,138.47,138.72,31184.0,136.3595,136.6943,136.3595,136.6057,31184.0
2024-07-01 15:55:00,138.66,138.84,138.33,138.38,83426.0,136.5466,136.7238,136.2216,136.2709,83426.0
2024-07-02 09:30:00,137.5,138.02,136.59,137.22,24060.0,135.4043,135.9163,134.5081,135.1285,24060.0
2024-07-02 09:35:00,137.01,137.56,135.93,137.44,17792.0,134.9217,135.4634,133.8582,135.3452,17792.0
2024-07-02 09:40:00,137.5,137.95,137.29,137.75,10102.0,135.4043,135.8474,135.1975,135.6505,10102.0
2024-07-02 09:45:00,137.56,137.56,137.12,137.26,4200.0,135.4634,135.4634,135.0301,135.1679,4200.0
2024-07-02 09:50:00,136.97,137.16,136.76,137.16,2600.0,134.8823,135.0695,134.6755,135.0695,2600.0
2024-07-02 09:55:00,137.16,137.2,136.73,136.73,2696.0,135.0695,135.1088,134.646,134.646,2696.0
2024-07-02 10:00:00,136.99,137.54,136.96,137.35,11012.0,134.902,135.4437,134.8725,135.2566,11012.0
2024-07-02 10:05:00,137.34,137.34,136.32,136.33,7634.0,135.2467,135.2467,134.2423,134.2521,7634.0
2024-07-02 10:10:00,136.17,136.42,135.76,136.32,9542.0,134.0945,134.3407,133.6908,134.2423,9542.0
2024-07-02 10:15:00,136.24,136.82,136.24,136.61,7946.0,134.1635,134.7346,134.1635,134.5278,7946.0
2024-07-02 10:20:00,136.63,137.2,136.63,137.14,4886.0,134.5475,135.1088,134.5475,135.0498,4886.0
2024-07-02 10:25:00,137.14,137.68,137.12,137.58,78550.0,135.0498,135.5815,135.0301,135.483,78550.0
2024-07-02 10:30:00,137.42,137.49,137.03,137.03,13160.0,135.3255,135.3944,134.9414,134.9414,13160.0
2024-07-02 10:35:00,137.19,137.72,137.12,137.46,11314.0,135.099,135.6209,135.0301,135.3649,11314.0
2024-07-02 10:40:00,137.58,137.72,137.33,137.39,29700.0,135.483,135.6209,135.2369,135.2959,29700.0
2024-07-02 10:45:00,137.37,137.51,137.17,137.44,7412.0,135.2762,135.4141,135.0793,135.3452,7412.0
2024-07-02 10:50:00,137.39,138.1,137.39,137.95,8336.0,135.2959,135.9951,135.2959,135.8474,8336.0
2024-07-02 10:55:00,138.0,138.33,138.0,138.22,4790.0,135.8966,136.2216,135.8966,136.1133,4790.0
2024-07-02 11:00:00,138.22,138.69,138.22,138.42,13422.0,136.1133,136.5761,136.1133,136.3102,13422.0
2024-07-02 11:05:00,138.28,138.28,138.0,138.02,9660.0,136.1724,136.1724,135.8966,135.9163,9660.0
2024-07-02 11:10:00,138.01,138.27,137.93,138.07,19066.0,135.9065,136.1625,135.8277,135.9656,19066.0
2024-07-02 11:15:00,138.2,138.28,138.03,138.1,22058.0,136.0936,136.1724,135.9262,135.9951,22058.0
2024-07-02 11:20:00,138.28,138.42,138.18,138.38,22780.0,136.1724,136.3102,136.0739,136.2709,22780.0
2024-07-02 11:25:00,138.38,138.64,138.22,138.26,18934.0,136.2709,136.5269,136.1133,136.1527,18934.0
2024-07-02 11:30:00,138.27,138.96,138.24,138.89,11602.0,136.1625,136.842,136.133,136.7731,11602.0
2024-07-02 11:35:00,138.59,138.86,138.59,138.83,8338.0,136.4777,136.7435,136.4777,136.714,8338.0
2024-07-02 11:40:00,138.92,138.94,138.49,138.63,8946.0,136.8026,136.8223,136.3792,136.517,8946.0
2024-07-02 11:45:00,138.76,138.76,138.39,138.58,8924.0,136.6451,136.6451,136.2807,136.4678,8924.0
2024-07-02 11:50:00,138.6,138.8,138.6,138.8,3820.0,136.4875,136.6845,136.4875,136.6845,3820.0
2024-07-02 11:55:00,138.88,139.17,138.79,139.03,3600.0,136.7632,137.0488,136.6746,136.9109,3600.0
2024-07-02 12:00:00,139.13,139.17,138.96,139.06,17940.0,137.0094,137.0488,136.842,136.9405,17940.0
2024-07-02 12:05:00,138.98,139.28,138.98,139.03,5966.0,136.8617,137.1571,136.8617,136.9109,5966.0
2024-07-02 12:10:00,139.01,139.27,139.01,139.26,2842.0,136.8913,137.1473,136.8913,137.1374,2842.0
2024-07-02 12:15:00,139.09,139.12,138.85,139.12,10258.0,136.97,136.9996,136.7337,136.9996,10258.0
2024-07-02 12:20:00,139.1,139.37,139.09,139.25,3688.0,136.9799,137.2458,136.97,137.1276,3688.0
2024-07-02 12:25:00,139.24,139.48,139.21,139.34,4932.0,137.1177,137.3541,137.0882,137.2162,4932.0
2024-07-02 12:30:00,139.27,139.76,139.26,139.76,5412.0,137.1473,137.6298,137.1374,137.6298,5412.0
2024-07-02 12:35:00,139.6,139.64,139.49,139.5,28932.0,137.4723,137.5117,137.3639,137.3738,28932.0
2024-07-02 12:40:00,139.5,139.59,139.24,139.53,6798.0,137.3738,137.4624,137.1177,137.4033,6798.0
2024-07-02 12:45:00,139.62,139.7,139.51,139.56,3830.0,137.492,137.5707,137.3836,137.4329,3830.0
2024-07-02 12:50:00,139.5,139.68,139.49,139.68,28816.0,137.3738,137.551,137.3639,137.551,28816.0
2024-07-02 12:55:00,139.63,139.88,139.63,139.67,3358.0,137.5018,137.748,137.5018,137.5412,3358.0
2024-07-02 13:00:00,139.66,139.8,139.43,139.43,8342.0,137.5313,137.6692,137.3049,137.3049,8342.0
2024-07-02 13:05:00,139.38,139.52,139.26,139.49,6762.0,137.2556,137.3935,137.1374,137.3639,6762.0
2024-07-02 13:10:00,139.54,139.54,139.37,139.44,8796.0,137.4132,137.4132,137.2458,137.3147,8796.0
2024-07-02 13:15:00,139.37,139.44,139.35,139.44,15218.0,137.2458,137.3147,137.2261,137.3147,15218.0
2024-07-02 13:20:00,139.35,139.5,139.35,139.43,38826.0,137.2261,137.3738,137.2261,137.3049,38826.0
2024-07-02 13:25:00,139.38,139.38,138.75,138.75,39834.0,137.2556,137.2556,136.6352,136.6352,39834.0
2024-07-02 13:30:00,138.78,138.93,138.62,138.82,9818.0,136.6648,136.8125,136.5072,136.7041,9818.0
2024-07-02 13:35:00,138.91,139.12,138.81,139.03,10984.0,136.7928,136.9996,136.6943,136.9109,10984.0
2024-07-02 13:40:00,138.95,139.09,138.93,138.93,9256.0,136.8322,136.97,136.8125,136.8125,9256.0
2024-07-02 13:45:00,138.93,139.12,138.93,139.09,17742.0,136.8125,136.9996,136.8125,136.97,17742.0
2024-07-02 13:50:00,139.2,139.2,139.04,139.05,5010.0,137.0784,137.0784,136.9208,136.9306,5010.0
2024-07-02 13:55:00,139.09,139.15,138.71,138.8,7274.0,136.97,137.0291,136.5958,136.6845,7274.0
2024-07-02 14:00:00,138.89,139.25,138.8,139.25,5576.0,136.7731,137.1276,136.6845,137.1276,5576.0
2024-07-02 14:05:00,139.13,139.27,139.07,139.09,3610.0,137.0094,137.1473,136.9503,136.97,3610.0
2024-07-02 14:10:00,139.14,139.18,139.01,139.07,5000.0,137.0193,137.0587,136.8913,136.9503,5000.0
2024-07-02 14:15:00,139.05,139.22,139.01,139.19,4688.0,136.9306,137.0981,136.8913,137.0685,4688.0
2024-07-02 14:20:00,139.25,139.44,139.25,139.44,5400.0,137.1276,137.3147,137.1276,137.3147,5400.0
2024-07-02 14:25:00,139.44,139.44,139.14,139.25,5734.0,137.3147,137.3147,137.0193,137.1276,5734.0
2024-07-02 14:30:00,139.26,139.27,139.22,139.22,8518.0,137.1374,137.1473,137.0981,137.0981,8518.0
2024-07-02 14:35:00,139.22,139.51,139.2,139.5,30324.0,137.0981,137.3836,137.0784,137.3738,30324.0
2024-07-02 14:40:00,139.46,139.61,139.28,139.61,9612.0,137.3344,137.4821,137.1571,137.4821,9612.0
2024-07-02 14:45:00,139.54,139.74,139.46,139.74,3776.0,137.4132,137.6101,137.3344,137.6101,3776.0
2024-07-02 14:50:00,139.76,139.85,139.69,139.83,16556.0,137.6298,137.7184,137.5609,137.6988,16556.0
2024-07-02 14:55:00,139.81,140.1,139.8,139.97,16080.0,137.6791,137.9646,137.6692,137.8366,16080.0
2024-07-02 15:00:00,139.95,139.99,139.93,139.93,6730.0,137.8169,137.8563,137.7972,137.7972,6730.0
2024-07-02 15:05:00,139.95,140.02,139.72,139.8,14848.0,137.8169,137.8859,137.5904,137.6692,14848.0
2024-07-02 15:10:00,139.81,140.1,139.77,140.04,9784.0,137.6791,137.9646,137.6397,137.9056,9784.0
2024-07-02 15:15:00,139.97,140.07,139.85,140.03,9200.0,137.8366,137.9351,137.7184,137.8957,9200.0
2024-07-02 15:20:00,140.07,140.15,139.99,140.15,11058.0,137.9351,138.0139,137.8563,138.0139,11058.0
2024-07-02 15:25:00,140.1,140.18,140.0,140.12,15188.0,137.9646,138.0434,137.8662,137.9843,15188.0
2024-07-02 15:30:00,140.11,140.23,140.0,140.18,20566.0,137.9745,138.0927,137.8662,138.0434,20566.0
2024-07-02 15:35:00,140.12,140.38,140.06,140.28,11332.0,137.9843,138.2404,137.9252,138.1419,11332.0
2024-07-02 15:40:00,140.31,140.33,140.0,140.1,16832.0,138.1714,138.1911,137.8662,137.9646,16832.0
2024-07-02 15:45:00,140.04,140.24,140.0,140.03,52324.0,137.9056,138.1025,137.8662,137.8957,52324.0
2024-07-02 15:50:00,140.01,140.13,139.71,139.8,46140.0,137.876,137.9942,137.5806,137.6692,46140.0
2024-07-02 15:55:00,139.84,139.93,139.6,139.76,98328.0,137.7086,137.7972,137.4723,137.6298,98328.0
2024-07-03 09:30:00,140.4,141.34,140.4,141.34,9802.0,138.2601,139.1857,138.2601,139.1857,9802.0
2024-07-03 09:35:00,140.5,141.0,140.4,141.0,3096.0,138.3585,138.8509,138.2601,138.8509,3096.0
2024-07-03 09:40:00,140.98,141.02,139.09,139.57,9322.0,138.8312,138.8706,136.97,137.4427,9322.0
2024-07-03 09:45:00,139.96,140.55,139.68,139.68,6806.0,137.8268,138.4078,137.551,137.551,6806.0
2024-07-03 09:50:00,139.97,139.97,139.51,139.51,6448.0,137.8366,137.8366,137.3836,137.3836,6448.0
2024-07-03 09:55:00,139.72,140.96,139.51,140.72,9446.0,137.5904,138.8115,137.3836,138.5752,9446.0
2024-07-03 10:00:00,140.78,141.64,140.78,141.45,9226.0,138.6343,139.4812,138.6343,139.2941,9226.0
2024-07-03 10:05:00,141.52,142.37,141.52,142.18,70328.0,139.363,140.2,139.363,140.0129,70328.0
2024-07-03 10:10:00,142.02,142.13,141.69,141.82,35846.0,139.8554,139.9637,139.5304,139.6584,35846.0
2024-07-03 10:15:00,141.82,142.31,141.69,142.17,10426.0,139.6584,140.141,139.5304,140.0031,10426.0
2024-07-03 10:20:00,142.17,142.94,142.14,142.6,18954.0,140.0031,140.7614,139.9735,140.4265,18954.0
2024-07-03 10:25:00,142.5,143.0,142.5,142.91,10434.0,140.3281,140.8204,140.3281,140.7318,10434.0
2024-07-03 10:30:00,142.91,142.99,142.63,142.78,8602.0,140.7318,140.8106,140.4561,140.6038,8602.0
2024-07-03 10:35:00,142.71,143.19,142.51,143.13,17596.0,140.5349,141.0075,140.3379,140.9485,17596.0
2024-07-03 10:40:00,143.0,143.0,142.73,142.91,7000.0,140.8204,140.8204,140.5546,140.7318,7000.0
2024-07-03 10:45:00,142.73,142.89,142.56,142.83,4200.0,140.5546,140.7121,140.3871,140.653,4200.0
2024-07-03 10:50:00,142.82,142.93,142.63,142.65,7666.0,140.6432,140.7515,140.4561,140.4758,7666.0
2024-07-03 10:55:00,142.59,142.85,142.42,142.75,9234.0,140.4167,140.6727,140.2493,140.5742,9234.0
2024-07-03 11:00:00,142.76,142.76,142.34,142.53,8470.0,140.5841,140.5841,140.1705,140.3576,8470.0
2024-07-03 11:05:00,142.43,142.49,142.35,142.35,4200.0,140.2591,140.3182,140.1803,140.1803,4200.0
2024-07-03 11:10:00,142.38,142.83,142.33,142.43,14050.0,140.2099,140.653,140.1607,140.2591,14050.0
2024-07-03 11:15:00,142.37,142.37,142.06,142.06,7590.0,140.2,140.2,139.8948,139.8948,7590.0
2024-07-03 11:20:00,142.1,142.1,141.76,141.76,3230.0,139.9342,139.9342,139.5993,139.5993,3230.0
2024-07-03 11:25:00,141.74,141.75,141.28,141.52,3052.0,139.5796,139.5895,139.1267,139.363,3052.0
2024-07-03 11:30:00,141.56,141.77,141.08,141.12,7390.0,139.4024,139.6092,138.9297,138.9691,7390.0
2024-07-03 11:35:00,141.3,141.3,140.94,141.17,4804.0,139.1463,139.1463,138.7918,139.0183,4804.0
2024-07-03 11:40:00,141.2,141.2,140.94,140.94,2000.0,139.0479,139.0479,138.7918,138.7918,2000.0
2024-07-03 11:45:00,140.85,141.0,140.81,141.0,4214.0,138.7032,138.8509,138.6638,138.8509,4214.0
2024-07-03 11:50:00,141.07,141.15,140.55,140.61,7928.0,138.9199,138.9986,138.4078,138.4669,7928.0
2024-07-03 11:55:00,140.68,140.77,140.32,140.33,7700.0,138.5358,138.6244,138.1813,138.1911,7700.0
2024-07-03 12:00:00,140.34,140.62,140.17,140.58,7246.0,138.201,138.4767,138.0336,138.4373,7246.0
2024-07-03 12:05:00,140.62,140.77,140.62,140.73,2026.0,138.4767,138.6244,138.4767,138.585,2026.0
2024-07-03 12:10:00,140.83,140.83,140.47,140.58,5864.0,138.6835,138.6835,138.329,138.4373,5864.0
2024-07-03 12:15:00,140.56,140.64,140.49,140.49,2800.0,138.4176,138.4964,138.3487,138.3487,2800.0
2024-07-03 12:20:00,140.54,140.58,140.31,140.5,3000.0,138.3979,138.4373,138.1714,138.3585,3000.0
2024-07-03 12:25:00,140.4,140.7,140.4,140.43,7274.0,138.2601,138.5555,138.2601,138.2896,7274.0
2024-07-03 12:30:00,140.46,140.58,140.31,140.39,2870.0,138.3192,138.4373,138.1714,138.2502,2870.0
2024-07-03 12:35:00,140.32,140.44,140.07,140.44,6984.0,138.1813,138.2995,137.9351,138.2995,6984.0
2024-07-03 12:40:00,140.27,140.28,140.23,140.24,2644.0,138.132,138.1419,138.0927,138.1025,2644.0
2024-07-03 12:45:00,140.22,140.32,140.0,140.22,9204.0,138.0828,138.1813,137.8662,138.0828,9204.0
2024-07-03 12:50:00,140.15,140.53,140.15,140.29,18574.0,138.0139,138.3881,138.0139,138.1517,18574.0
2024-07-03 12:55:00,140.34,140.62,140.34,140.42,43578.0,138.201,138.4767,138.201,138.2798,43578.0
2024-07-05 09:30:00,140.57,140.64,139.26,140.24,19730.0,138.4275,138.4964,137.1374,138.1025,19730.0
2024-07-05 09:35:00,140.75,140.75,140.74,140.75,400.0,138.6047,138.6047,138.5949,138.6047,400.0
2024-07-05 09:40:00,140.93,141.25,140.89,141.25,3200.0,138.782,139.0971,138.7426,139.0971,3200.0
2024-07-05 09:45:00,141.19,141.21,140.62,140.62,3488.0,139.038,139.0577,138.4767,138.4767,3488.0
2024-07-05 09:50:00,140.61,140.85,140.58,140.85,3672.0,138.4669,138.7032,138.4373,138.7032,3672.0
2024-07-05 09:55:00,140.72,140.72,140.71,140.71,690.0,138.5752,138.5752,138.5653,138.5653,690.0
2024-07-05 10:00:00,140.48,140.48,139.66,139.79,5322.0,138.3388,138.3388,137.5313,137.6594,5322.0
2024-07-05 10:05:00,139.5,139.77,139.15,139.56,6166.0,137.3738,137.6397,137.0291,137.4329,6166.0
2024-07-05 10:10:00,139.68,139.72,139.48,139.5,2000.0,137.551,137.5904,137.3541,137.3738,2000.0
2024-07-05 10:15:00,139.48,139.62,139.35,139.48,4800.0,137.3541,137.492,137.2261,137.3541,4800.0
2024-07-05 10:20:00,139.59,139.88,139.57,139.73,3200.0,137.4624,137.748,137.4427,137.6003,3200.0
2024-07-05 10:25:00,139.78,139.79,139.48,139.67,3418.0,137.6495,137.6594,137.3541,137.5412,3418.0
2024-07-05 10:30:00,139.67,140.0,139.55,139.69,6578.0,137.5412,137.8662,137.423,137.5609,6578.0
2024-07-05 10:35:00,139.68,140.1,139.68,140.1,4572.0,137.551,137.9646,137.551,137.9646,4572.0
2024-07-05 10:40:00,140.29,140.54,140.29,140.39,3736.0,138.1517,138.3979,138.1517,138.2502,3736.0
2024-07-05 10:45:00,140.42,140.48,140.15,140.15,4748.0,138.2798,138.3388,138.0139,138.0139,4748.0
2024-07-05 10:50:00,139.96,140.31,139.93,140.31,4400.0,137.8268,138.1714,137.7972,138.1714,4400.0
2024-07-05 10:55:00,139.99,140.04,139.9,139.9,1604.0,137.8563,137.9056,137.7677,137.7677,1604.0
2024-07-05 11:00:00,139.89,139.89,139.6,139.66,3620.0,137.7578,137.7578,137.4723,137.5313,3620.0
2024-07-05 11:05:00,139.79,139.95,139.7,139.84,5488.0,137.6594,137.8169,137.5707,137.7086,5488.0
2024-07-05 11:10:00,140.13,140.13,139.9,139.9,6938.0,137.9942,137.9942,137.7677,137.7677,6938.0
2024-07-05 11:15:00,139.88,139.88,139.63,139.79,1800.0,137.748,137.748,137.5018,137.6594,1800.0
2024-07-05 11:20:00,139.54,139.65,139.54,139.54,1210.0,137.4132,137.5215,137.4132,137.4132,1210.0
2024-07-05 11:25:00,139.57,139.68,139.5,139.51,6620.0,137.4427,137.551,137.3738,137.3836,6620.0
2024-07-05 11:30:00,139.4,139.64,139.4,139.64,3018.0,137.2753,137.5117,137.2753,137.5117,3018.0
2024-07-05 11:35:00,139.59,139.59,139.58,139.58,600.0,137.4624,137.4624,137.4526,137.4526,600.0
2024-07-05 11:40:00,139.6,139.87,139.59,139.77,3900.0,137.4723,137.7381,137.4624,137.6397,3900.0
2024-07-05 11:45:00,139.77,139.77,139.54,139.64,1388.0,137.6397,137.6397,137.4132,137.5117,1388.0
2024-07-05 11:50:00,139.54,139.54,139.12,139.13,3438.0,137.4132,137.4132,136.9996,137.0094,3438.0
2024-07-05 11:55:00,139.12,139.29,139.12,139.29,5938.0,136.9996,137.167,136.9996,137.167,5938.0
2024-07-05 12:00:00,139.34,139.4,139.26,139.35,2474.0,137.2162,137.2753,137.1374,137.2261,2474.0
2024-07-05 12:05:00,139.25,139.44,139.25,139.44,4990.0,137.1276,137.3147,137.1276,137.3147,4990.0
2024-07-05 12:10:00,139.43,139.59,139.43,139.59,2100.0,137.3049,137.4624,137.3049,137.4624,2100.0
2024-07-05 12:15:00,139.51,139.64,139.51,139.59,1200.0,137.3836,137.5117,137.3836,137.4624,1200.0
2024-07-05 12:20:00,139.56,139.7,139.56,139.64,2800.0,137.4329,137.5707,137.4329,137.5117,2800.0
2024-07-05 12:25:00,139.64,139.64,139.44,139.45,4722.0,137.5117,137.5117,137.3147,137.3245,4722.0
2024-07-05 12:30:00,139.38,139.54,139.38,139.52,1446.0,137.2556,137.4132,137.2556,137.3935,1446.0
2024-07-05 12:35:00,139.37,139.46,139.37,139.46,1000.0,137.2458,137.3344,137.2458,137.3344,1000.0
2024-07-05 12:40:00,139.44,139.5,139.33,139.35,2114.0,137.3147,137.3738,137.2064,137.2261,2114.0
2024-07-05 12:45:00,139.43,139.43,139.2,139.2,3112.0,137.3049,137.3049,137.0784,137.0784,3112.0
2024-07-05 12:50:00,139.21,139.48,139.21,139.48,4048.0,137.0882,137.3541,137.0882,137.3541,4048.0
2024-07-05 12:55:00,139.44,139.79,139.44,139.79,1400.0,137.3147,137.6594,137.3147,137.6594,1400.0
2024-07-05 13:00:00,139.66,139.66,139.64,139.65,894.0,137.5313,137.5313,137.5117,137.5215,894.0
2024-07-05 13:05:00,139.56,139.56,139.5,139.5,1224.0,137.4329,137.4329,137.3738,137.3738,1224.0
2024-07-05 13:10:00,139.57,139.57,139.48,139.49,3400.0,137.4427,137.4427,137.3541,137.3639,3400.0
2024-07-05 13:15:00,139.49,139.49,139.48,139.48,490.0,137.3639,137.3639,137.3541,137.3541,490.0
2024-07-05 13:20:00,139.46,139.64,139.39,139.63,2000.0,137.3344,137.5117,137.2655,137.5018,2000.0
2024-07-05 13:25:00,139.64,139.64,139.49,139.49,4544.0,137.5117,137.5117,137.3639,137.3639,4544.0
2024-07-05 13:30:00,139.53,139.53,139.47,139.5,1600.0,137.4033,137.4033,137.3442,137.3738,1600.0
2024-07-05 13:35:00,139.45,139.57,139.42,139.57,2922.0,137.3245,137.4427,137.295,137.4427,2922.0
2024-07-05 13:40:00,139.55,139.58,139.52,139.56,1000.0,137.423,137.4526,137.3935,137.4329,1000.0
2024-07-05 13:45:00,139.64,139.7,139.64,139.7,1000.0,137.5117,137.5707,137.5117,137.5707,1000.0
2024-07-05 13:50:00,139.62,139.63,139.54,139.58,3728.0,137.492,137.5018,137.4132,137.4526,3728.0
2024-07-05 13:55:00,139.66,139.67,139.66,139.67,400.0,137.5313,137.5412,137.5313,137.5412,400.0
2024-07-05 14:00:00,139.7,139.74,139.7,139.7,1200.0,137.5707,137.6101,137.5707,137.5707,1200.0
2024-07-05 14:05:00,139.64,139.73,139.64,139.66,3892.0,137.5117,137.6003,137.5117,137.5313,3892.0
2024-07-05 14:10:00,139.66,139.66,139.66,139.66,0.0,137.5313,137.5313,137.5313,137.5313,0.0
2024-07-05 14:15:00,139.72,139.74,139.67,139.74,2592.0,137.5904,137.6101,137.5412,137.6101,2592.0
2024-07-05 14:20:00,139.83,139.83,139.81,139.81,1230.0,137.6988,137.6988,137.6791,137.6791,1230.0
2024-07-05 14:25:00,139.77,139.82,139.77,139.82,890.0,137.6397,137.6889,137.6397,137.6889,890.0
2024-07-05 14:30:00,139.69,139.7,139.63,139.63,2626.0,137.5609,137.5707,137.5018,137.5018,2626.0
2024-07-05 14:35:00,139.66,139.76,139.65,139.65,2870.0,137.5313,137.6298,137.5215,137.5215,2870.0
2024-07-05 14:40:00,139.72,139.79,139.72,139.72,1680.0,137.5904,137.6594,137.5904,137.5904,1680.0
2024-07-05 14:45:00,139.78,139.97,139.72,139.93,4926.0,137.6495,137.8366,137.5904,137.7972,4926.0
2024-07-05 14:50:00,139.91,140.0,139.87,139.89,5906.0,137.7775,137.8662,137.7381,137.7578,5906.0
2024-07-05 14:55:00,139.83,139.87,139.73,139.87,1974.0,137.6988,137.7381,137.6003,137.7381,1974.0
2024-07-05 15:00:00,139.82,139.89,139.82,139.83,2606.0,137.6889,137.7578,137.6889,137.6988,2606.0
2024-07-05 15:05:00,139.89,139.89,139.78,139.78,600.0,137.7578,137.7578,137.6495,137.6495,600.0
2024-07-05 15:10:00,139.75,139.77,139.71,139.71,2328.0,137.62,137.6397,137.5806,137.5806,2328.0
2024-07-05 15:15:00,139.72,139.77,139.62,139.66,5226.0,137.5904,137.6397,137.492,137.5313,5226.0
2024-07-05 15:20:00,139.68,139.81,139.6,139.6,7278.0,137.551,137.6791,137.4723,137.4723,7278.0
2024-07-05 15:25:00,139.49,139.6,139.46,139.46,3204.0,137.3639,137.4723,137.3344,137.3344,3204.0
2024-07-05 15:30:00,139.46,139.78,139.46,139.78,6234.0,137.3344,137.6495,137.3344,137.6495,6234.0
2024-07-05 15:35:00,139.66,139.66,139.26,139.31,9156.0,137.5313,137.5313,137.1374,137.1867,9156.0
2024-07-05 15:40:00,139.31,139.46,139.3,139.45,5378.0,137.1867,137.3344,137.1768,137.3245,5378.0
2024-07-05 15:45:00,139.48,139.51,139.33,139.46,22592.0,137.3541,137.3836,137.2064,137.3344,22592.0
2024-07-05 15:50:00,139.49,139.67,139.49,139.63,27224.0,137.3639,137.5412,137.3639,137.5018,27224.0
2024-07-05 15:55:00,139.57,139.96,139.44,139.96,59338.0,137.4427,137.8268,137.3147,137.8268,59338.0
2024-07-08 09:30:00,141.82,143.04,140.88,142.61,38920.0,139.6584,140.8598,138.7328,140.4364,38920.0
2024-07-08 09:35:00,143.05,143.99,142.74,143.72,6444.0,140.8697,141.7953,140.5644,141.5295,6444.0
2024-07-08 09:40:00,143.72,144.12,143.32,143.57,11038.0,141.5295,141.9234,141.1356,141.3818,11038.0
2024-07-08 09:45:00,143.61,144.67,143.52,144.67,6944.0,141.4211,142.465,141.3325,142.465,6944.0
2024-07-08 09:50:00,144.32,145.51,144.32,145.25,5530.0,142.1203,143.2922,142.1203,143.0361,5530.0
2024-07-08 09:55:00,145.04,145.23,144.16,144.17,20886.0,142.8293,143.0164,141.9628,141.9726,20886.0
2024-07-08 10:00:00,144.34,144.37,143.79,144.31,9814.0,142.14,142.1696,141.5984,142.1105,9814.0
2024-07-08 10:05:00,144.32,144.95,144.16,144.64,29466.0,142.1203,142.7407,141.9628,142.4354,29466.0
2024-07-08 10:10:00,144.45,144.92,144.45,144.85,7598.0,142.2483,142.7112,142.2483,142.6422,7598.0
2024-07-08 10:15:00,144.75,144.89,144.4,144.62,21718.0,142.5438,142.6816,142.1991,142.4157,21718.0
2024-07-08 10:20:00,144.49,144.79,144.31,144.79,8012.0,142.2877,142.5832,142.1105,142.5832,8012.0
2024-07-08 10:25:00,144.79,144.86,144.33,144.34,8610.0,142.5832,142.6521,142.1302,142.14,8610.0
2024-07-08 10:30:00,144.33,144.54,144.08,144.33,11584.0,142.1302,142.337,141.884,142.1302,11584.0
2024-07-08 10:35:00,144.37,144.71,144.26,144.71,6136.0,142.1696,142.5044,142.0612,142.5044,6136.0
2024-07-08 10:40:00,144.6,145.23,144.52,145.23,9200.0,142.3961,143.0164,142.3173,143.0164,9200.0
2024-07-08 10:45:00,145.12,145.43,145.11,145.19,10356.0,142.9081,143.2134,142.8983,142.9771,10356.0
2024-07-08 10:50:00,145.23,145.99,145.23,145.48,13138.0,143.0164,143.7649,143.0164,143.2626,13138.0
2024-07-08 10:55:00,145.5,145.52,144.99,145.04,4172.0,143.2823,143.302,142.7801,142.8293,4172.0
2024-07-08 11:00:00,145.09,145.23,145.01,145.23,7066.0,142.8786,143.0164,142.7998,143.0164,7066.0
2024-07-08 11:05:00,145.25,145.79,145.25,145.53,8990.0,143.0361,143.5679,143.0361,143.3119,8990.0
2024-07-08 11:10:00,145.5,145.52,145.21,145.21,9116.0,143.2823,143.302,142.9968,142.9968,9116.0
2024-07-08 11:15:00,145.21,145.41,145.15,145.15,11642.0,142.9968,143.1937,142.9377,142.9377,11642.0
2024-07-08 11:20:00,145.22,145.67,145.2,145.39,7800.0,143.0066,143.4497,142.9869,143.174,7800.0
2024-07-08 11:25:00,145.54,145.63,145.23,145.26,6600.0,143.3217,143.4104,143.0164,143.046,6600.0
2024-07-08 11:30:00,145.14,145.14,144.78,144.78,3526.0,142.9278,142.9278,142.5733,142.5733,3526.0
2024-07-08 11:35:00,144.76,144.82,144.57,144.57,3374.0,142.5536,142.6127,142.3665,142.3665,3374.0
2024-07-08 11:40:00,144.54,144.67,144.5,144.5,6952.0,142.337,142.465,142.2976,142.2976,6952.0
2024-07-08 11:45:00,144.48,144.74,144.42,144.74,7598.0,142.2779,142.5339,142.2188,142.5339,7598.0
2024-07-08 11:50:00,144.74,144.79,144.37,144.38,5514.0,142.5339,142.5832,142.1696,142.1794,5514.0
2024-07-08 11:55:00,144.41,144.63,144.21,144.22,13240.0,142.2089,142.4256,142.012,142.0218,13240.0
2024-07-08 12:00:00,144.38,144.39,144.0,144.0,11112.0,142.1794,142.1893,141.8052,141.8052,11112.0
2024-07-08 12:05:00,144.0,144.0,143.58,143.58,7792.0,141.8052,141.8052,141.3916,141.3916,7792.0
2024-07-08 12:10:00,143.47,143.58,143.29,143.49,24736.0,141.2833,141.3916,141.106,141.303,24736.0
2024-07-08 12:15:00,143.37,143.59,143.31,143.54,13982.0,141.1848,141.4014,141.1257,141.3522,13982.0
2024-07-08 12:20:00,143.63,143.71,143.56,143.69,4548.0,141.4408,141.5196,141.3719,141.4999,4548.0
2024-07-08 12:25:00,143.61,143.8,143.47,143.53,3996.0,141.4211,141.6082,141.2833,141.3424,3996.0
2024-07-08 12:30:00,143.53,143.54,143.09,143.27,9650.0,141.3424,141.3522,140.9091,141.0863,9650.0
2024-07-08 12:35:00,143.22,143.34,143.1,143.34,8830.0,141.0371,141.1553,140.9189,141.1553,8830.0
2024-07-08 12:40:00,143.21,143.41,143.12,143.24,16000.0,141.0272,141.2242,140.9386,141.0568,16000.0
2024-07-08 12:45:00,143.24,143.57,143.12,143.57,41090.0,141.0568,141.3818,140.9386,141.3818,41090.0
2024-07-08 12:50:00,143.67,143.8,143.57,143.8,6932.0,141.4802,141.6082,141.3818,141.6082,6932.0
2024-07-08 12:55:00,143.81,143.89,143.7,143.83,4402.0,141.6181,141.6969,141.5098,141.6378,4402.0
2024-07-08 13:00:00,143.77,143.77,143.51,143.51,6608.0,141.5787,141.5787,141.3227,141.3227,6608.0
2024-07-08 13:05:00,143.54,143.66,143.42,143.56,5734.0,141.3522,141.4704,141.234,141.3719,5734.0
2024-07-08 13:10:00,143.57,143.66,143.44,143.64,5400.0,141.3818,141.4704,141.2537,141.4507,5400.0
2024-07-08 13:15:00,143.65,143.65,143.54,143.55,2600.0,141.4605,141.4605,141.3522,141.3621,2600.0
2024-07-08 13:20:00,143.57,143.91,143.54,143.91,8966.0,141.3818,141.7166,141.3522,141.7166,8966.0
2024-07-08 13:25:00,143.91,143.91,143.59,143.68,4318.0,141.7166,141.7166,141.4014,141.4901,4318.0
2024-07-08 13:30:00,143.67,143.75,143.67,143.68,2002.0,141.4802,141.559,141.4802,141.4901,2002.0
2024-07-08 13:35:00,143.66,143.69,143.44,143.5,4334.0,141.4704,141.4999,141.2537,141.3128,4334.0
2024-07-08 13:40:00,143.41,143.52,143.4,143.48,1600.0,141.2242,141.3325,141.2143,141.2931,1600.0
2024-07-08 13:45:00,143.47,143.56,143.1,143.14,4794.0,141.2833,141.3719,140.9189,140.9583,4794.0
2024-07-08 13:50:00,143.1,143.29,143.1,143.22,2052.0,140.9189,141.106,140.9189,141.0371,2052.0
2024-07-08 13:55:00,143.13,143.39,143.13,143.39,5832.0,140.9485,141.2045,140.9485,141.2045,5832.0
2024-07-08 14:00:00,143.32,143.45,143.16,143.17,5162.0,141.1356,141.2636,140.978,140.9878,5162.0
2024-07-08 14:05:00,143.15,143.27,142.98,143.23,3802.0,140.9682,141.0863,140.8007,141.0469,3802.0
2024-07-08 14:10:00,143.19,143.24,143.09,143.22,5534.0,141.0075,141.0568,140.9091,141.0371,5534.0
2024-07-08 14:15:00,143.22,143.41,143.19,143.32,3130.0,141.0371,141.2242,141.0075,141.1356,3130.0
2024-07-08 14:20:00,143.31,143.33,143.21,143.28,2400.0,141.1257,141.1454,141.0272,141.0962,2400.0
2024-07-08 14:25:00,143.4,143.54,143.15,143.25,4600.0,141.2143,141.3522,140.9682,141.0666,4600.0
2024-07-08 14:30:00,143.05,143.18,142.87,142.95,3510.0,140.8697,140.9977,140.6924,140.7712,3510.0
2024-07-08 14:35:00,143.04,143.04,142.88,142.88,2806.0,140.8598,140.8598,140.7023,140.7023,2806.0
2024-07-08 14:40:00,142.99,142.99,142.47,142.55,5190.0,140.8106,140.8106,140.2985,140.3773,5190.0
2024-07-08 14:45:00,142.56,142.63,142.41,142.63,3600.0,140.3871,140.4561,140.2394,140.4561,3600.0
2024-07-08 14:50:00,142.66,142.76,142.58,142.69,5400.0,140.4856,140.5841,140.4068,140.5152,5400.0
2024-07-08 14:55:00,142.69,142.92,142.67,142.79,4614.0,140.5152,140.7417,140.4955,140.6136,4614.0
2024-07-08 15:00:00,142.8,142.8,142.59,142.65,6696.0,140.6235,140.6235,140.4167,140.4758,6696.0
2024-07-08 15:05:00,142.69,142.79,142.68,142.79,3600.0,140.5152,140.6136,140.5053,140.6136,3600.0
2024-07-08 15:10:00,142.78,142.81,142.52,142.54,7578.0,140.6038,140.6333,140.3478,140.3674,7578.0
2024-07-08 15:15:00,142.59,142.59,142.5,142.5,3000.0,140.4167,140.4167,140.3281,140.3281,3000.0
2024-07-08 15:20:00,142.44,142.47,142.35,142.43,4540.0,140.269,140.2985,140.1803,140.2591,4540.0
2024-07-08 15:25:00,142.43,142.43,142.12,142.13,17368.0,140.2591,140.2591,139.9539,139.9637,17368.0
2024-07-08 15:30:00,142.1,142.2,142.04,142.14,9624.0,139.9342,140.0326,139.8751,139.9735,9624.0
2024-07-08 15:35:00,142.13,142.48,142.12,142.29,17348.0,139.9637,140.3084,139.9539,140.1213,17348.0
2024-07-08 15:40:00,142.32,142.56,142.28,142.49,6756.0,140.1508,140.3871,140.1114,140.3182,6756.0
2024-07-08 15:45:00,142.56,142.77,142.39,142.39,23918.0,140.3871,140.5939,140.2197,140.2197,23918.0
2024-07-08 15:50:00,142.37,142.51,142.26,142.34,32616.0,140.2,140.3379,140.0917,140.1705,32616.0
2024-07-08 15:55:00,142.36,142.72,142.34,142.57,99938.0,140.1902,140.5447,140.1705,140.397,99938.0
2024-07-09 09:30:00,141.46,142.76,141.46,141.8,30332.0,139.3039,140.5841,139.3039,139.6387,30332.0
2024-07-09 09:35:00,141.91,143.5,141.24,143.5,15740.0,139.7471,141.3128,139.0873,141.3128,15740.0
2024-07-09 09:40:00,143.25,143.71,142.62,143.18,6740.0,141.0666,141.5196,140.4462,140.9977,6740.0
2024-07-09 09:45:00,143.0,143.96,142.67,142.68,5838.0,140.8204,141.7658,140.4955,140.5053,5838.0
2024-07-09 09:50:00,142.68,143.16,142.13,142.37,6276.0,140.5053,140.978,139.9637,140.2,6276.0
2024-07-09 09:55:00,142.18,142.55,141.99,142.14,4857.0,140.0129,140.3773,139.8258,139.9735,4857.0
2024-07-09 10:00:00,142.44,142.68,141.41,142.68,7025.0,140.269,140.5053,139.2547,140.5053,7025.0
2024-07-09 10:05:00,142.42,142.68,141.62,141.62,9836.0,140.2493,140.5053,139.4615,139.4615,9836.0
2024-07-09 10:10:00,141.97,143.0,141.72,142.64,10146.0,139.8061,140.8204,139.5599,140.4659,10146.0
2024-07-09 10:15:00,142.64,142.85,141.89,141.9,3980.0,140.4659,140.6727,139.7274,139.7372,3980.0
2024-07-09 10:20:00,141.89,142.03,141.28,141.32,7296.0,139.7274,139.8652,139.1267,139.166,7296.0
2024-07-09 10:25:00,141.44,142.35,141.33,142.35,8383.0,139.2842,140.1803,139.1759,140.1803,8383.0
2024-07-09 10:30:00,142.27,142.92,141.85,142.92,7754.0,140.1016,140.7417,139.688,140.7417,7754.0
2024-07-09 10:35:00,143.08,143.4,142.73,143.33,7541.0,140.8992,141.2143,140.5546,141.1454,7541.0
2024-07-09 10:40:00,143.53,143.97,143.37,143.8,5247.0,141.3424,141.7757,141.1848,141.6082,5247.0
2024-07-09 10:45:00,143.82,144.27,143.7,144.04,4700.0,141.6279,142.0711,141.5098,141.8446,4700.0
2024-07-09 10:50:00,144.25,144.25,143.73,144.21,3018.0,142.0514,142.0514,141.5393,142.012,3018.0
2024-07-09 10:55:00,144.2,144.2,143.46,143.69,7620.0,142.0021,142.0021,141.2734,141.4999,7620.0
2024-07-09 11:00:00,143.69,144.25,143.6,143.89,4400.0,141.4999,142.0514,141.4113,141.6969,4400.0
2024-07-09 11:05:00,143.8,144.18,143.78,144.1,3967.0,141.6082,141.9825,141.5886,141.9037,3967.0
2024-07-09 11:10:00,144.09,144.1,143.78,143.82,3577.0,141.8938,141.9037,141.5886,141.6279,3577.0
2024-07-09 11:15:00,144.06,144.1,143.55,143.55,4192.0,141.8643,141.9037,141.3621,141.3621,4192.0
2024-07-09 11:20:00,143.79,143.79,143.21,143.29,3506.0,141.5984,141.5984,141.0272,141.106,3506.0
2024-07-09 11:25:00,143.2,143.26,142.45,142.45,7070.0,141.0174,141.0765,140.2788,140.2788,7070.0
2024-07-09 11:30:00,142.45,142.9,142.45,142.8,12093.0,140.2788,140.722,140.2788,140.6235,12093.0
2024-07-09 11:35:00,142.69,142.7,141.92,142.13,4796.0,140.5152,140.525,139.7569,139.9637,4796.0
2024-07-09 11:40:00,142.31,142.41,141.95,141.95,12375.0,140.141,140.2394,139.7864,139.7864,12375.0
2024-07-09 11:45:00,141.97,142.42,141.94,142.31,10287.0,139.8061,140.2493,139.7766,140.141,10287.0
2024-07-09 11:50:00,142.37,142.48,142.21,142.37,17037.0,140.2,140.3084,140.0425,140.2,17037.0
2024-07-09 11:55:00,142.37,142.38,142.06,142.28,7362.0,140.2,140.2099,139.8948,140.1114,7362.0
2024-07-09 12:00:00,142.38,142.55,142.2,142.55,6748.0,140.2099,140.3773,140.0326,140.3773,6748.0
2024-07-09 12:05:00,142.55,142.69,142.27,142.69,4747.0,140.3773,140.5152,140.1016,140.5152,4747.0
2024-07-09 12:10:00,142.69,142.72,142.44,142.61,4017.0,140.5152,140.5447,140.269,140.4364,4017.0
2024-07-09 12:15:00,142.58,143.21,142.48,143.21,5175.0,140.4068,141.0272,140.3084,141.0272,5175.0
2024-07-09 12:20:00,143.01,143.29,142.85,143.11,3955.0,140.8303,141.106,140.6727,140.9288,3955.0
2024-07-09 12:25:00,143.3,143.53,143.17,143.53,3174.0,141.1159,141.3424,140.9878,141.3424,3174.0
2024-07-09 12:30:00,143.4,143.84,143.36,143.74,2718.0,141.2143,141.6476,141.175,141.5492,2718.0
2024-07-09 12:35:00,143.84,143.85,143.49,143.82,5200.0,141.6476,141.6575,141.303,141.6279,5200.0
2024-07-09 12:40:00,143.77,143.91,143.69,143.88,4019.0,141.5787,141.7166,141.4999,141.687,4019.0
2024-07-09 12:45:00,143.81,144.0,143.54,143.64,9486.0,141.6181,141.8052,141.3522,141.4507,9486.0
2024-07-09 12:50:00,143.65,143.83,143.51,143.83,2415.0,141.4605,141.6378,141.3227,141.6378,2415.0
2024-07-09 12:55:00,143.79,143.9,142.62,142.92,29511.0,141.5984,141.7067,140.4462,140.7417,29511.0
2024-07-09 13:00:00,142.9,143.08,142.74,142.93,7843.0,140.722,140.8992,140.5644,140.7515,7843.0
2024-07-09 13:05:00,142.88,143.03,142.75,142.81,12283.0,140.7023,140.85,140.5742,140.6333,12283.0
2024-07-09 13:10:00,142.9,143.3,142.87,142.97,9478.0,140.722,141.1159,140.6924,140.7909,9478.0
2024-07-09 13:15:00,143.04,143.12,142.5,142.91,6119.0,140.8598,140.9386,140.3281,140.7318,6119.0
2024-07-09 13:20:00,143.0,143.45,143.0,143.01,4962.0,140.8204,141.2636,140.8204,140.8303,4962.0
2024-07-09 13:25:00,143.1,143.66,143.1,143.59,5225.0,140.9189,141.4704,140.9189,141.4014,5225.0
2024-07-09 13:30:00,143.59,143.6,143.22,143.55,8221.0,141.4014,141.4113,141.0371,141.3621,8221.0
2024-07-09 13:35:00,143.55,143.55,143.27,143.45,3371.0,141.3621,141.3621,141.0863,141.2636,3371.0
2024-07-09 13:40:00,143.49,143.49,143.01,143.01,4031.0,141.303,141.303,140.8303,140.8303,4031.0
2024-07-09 13:45:00,142.93,143.2,142.9,143.1,3084.0,140.7515,141.0174,140.722,140.9189,3084.0
2024-07-09 13:50:00,143.24,143.31,143.0,143.18,3806.0,141.0568,141.1257,140.8204,140.9977,3806.0
2024-07-09 13:55:00,143.18,143.24,142.39,142.66,9622.0,140.9977,141.0568,140.2197,140.4856,9622.0
2024-07-09 14:00:00,142.66,142.66,142.19,142.19,4251.0,140.4856,140.4856,140.0228,140.0228,4251.0
2024-07-09 14:05:00,142.47,142.83,142.38,142.56,5054.0,140.2985,140.653,140.2099,140.3871,5054.0
2024-07-09 14:10:00,142.56,142.94,142.56,142.81,3995.0,140.3871,140.7614,140.3871,140.6333,3995.0
2024-07-09 14:15:00,142.82,143.03,142.6,142.92,11570.0,140.6432,140.85,140.4265,140.7417,11570.0
2024-07-09 14:20:00,143.0,143.5,143.0,143.3,5764.0,140.8204,141.3128,140.8204,141.1159,5764.0
2024-07-09 14:25:00,143.18,143.19,142.78,143.08,4892.0,140.9977,141.0075,140.6038,140.8992,4892.0
2024-07-09 14:30:00,142.93,143.24,142.75,143.24,6621.0,140.7515,141.0568,140.5742,141.0568,6621.0
2024-07-09 14:35:00,143.24,143.24,142.85,143.06,4002.0,141.0568,141.0568,140.6727,140.8795,4002.0
2024-07-09 14:40:00,143.06,143.45,142.97,143.45,4747.0,140.8795,141.2636,140.7909,141.2636,4747.0
2024-07-09 14:45:00,143.44,143.45,143.03,143.13,4341.0,141.2537,141.2636,140.85,140.9485,4341.0
2024-07-09 14:50:00,143.12,143.25,142.62,142.72,7007.0,140.9386,141.0666,140.4462,140.5447,7007.0
2024-07-09 14:55:00,142.89,143.08,142.7,142.79,7050.0,140.7121,140.8992,140.525,140.6136,7050.0
2024-07-09 15:00:00,142.71,142.78,141.98,142.11,19088.0,140.5349,140.6038,139.816,139.944,19088.0
2024-07-09 15:05:00,141.98,142.15,141.88,142.0,8149.0,139.816,139.9834,139.7175,139.8357,8149.0
2024-07-09 15:10:00,142.11,142.2,141.78,141.85,11608.0,139.944,140.0326,139.619,139.688,11608.0
2024-07-09 15:15:00,141.95,142.06,141.67,141.7,12281.0,139.7864,139.8948,139.5107,139.5403,12281.0
2024-07-09 15:20:00,141.73,142.12,141.7,141.98,11011.0,139.5698,139.9539,139.5403,139.816,11011.0
2024-07-09 15:25:00,141.9,142.26,141.89,142.17,6326.0,139.7372,140.0917,139.7274,140.0031,6326.0
2024-07-09 15:30:00,142.14,142.24,141.71,141.74,12427.0,139.9735,140.072,139.5501,139.5796,12427.0
2024-07-09 15:35:00,141.91,142.23,141.82,142.05,10871.0,139.7471,140.0622,139.6584,139.8849,10871.0
2024-07-09 15:40:00,142.14,142.3,142.01,142.19,11863.0,139.9735,140.1311,139.8455,140.0228,11863.0
2024-07-09 15:45:00,142.14,142.25,141.85,141.93,25302.0,139.9735,140.0819,139.688,139.7667,25302.0
2024-07-09 15:50:00,141.92,142.09,141.85,141.99,20879.0,139.7569,139.9243,139.688,139.8258,20879.0
2024-07-09 15:55:00,141.91,142.4,141.66,142.14,97317.0,139.7471,140.2296,139.5009,139.9735,97317.0
2024-07-10 09:30:00,145.5,146.14,143.7,145.79,37606.0,143.2823,143.9126,141.5098,143.5679,37606.0
2024-07-10 09:35:00,146.0,146.4,144.3,144.76,30706.0,143.7747,144.1686,142.1006,142.5536,30706.0
2024-07-10 09:40:00,144.79,144.79,143.7,144.02,6990.0,142.5832,142.5832,141.5098,141.8249,6990.0
2024-07-10 09:45:00,144.32,145.95,143.98,145.24,8125.0,142.1203,143.7255,141.7855,143.0263,8125.0
2024-07-10 09:50:00,145.27,145.27,144.03,144.47,14876.0,143.0558,143.0558,141.8347,142.268,14876.0
2024-07-10 09:55:00,144.46,144.54,144.2,144.52,5783.0,142.2582,142.337,142.0021,142.3173,5783.0
2024-07-10 10:00:00,144.42,144.42,143.6,144.02,10371.0,142.2188,142.2188,141.4113,141.8249,10371.0
2024-07-10 10:05:00,144.09,144.84,143.93,144.84,10708.0,141.8938,142.6324,141.7363,142.6324,10708.0
2024-07-10 10:10:00,144.91,145.01,144.38,144.5,8520.0,142.7013,142.7998,142.1794,142.2976,8520.0
2024-07-10 10:15:00,144.49,144.79,143.9,144.25,7155.0,142.2877,142.5832,141.7067,142.0514,7155.0
2024-07-10 10:20:00,144.39,144.55,144.08,144.55,4575.0,142.1893,142.3468,141.884,142.3468,4575.0
2024-07-10 10:25:00,144.37,144.59,143.72,143.72,7246.0,142.1696,142.3862,141.5295,141.5295,7246.0
2024-07-10 10:30:00,143.85,144.12,143.62,144.05,8301.0,141.6575,141.9234,141.431,141.8544,8301.0
2024-07-10 10:35:00,144.07,144.5,143.85,144.5,6270.0,141.8741,142.2976,141.6575,142.2976,6270.0
2024-07-10 10:40:00,144.5,144.85,144.31,144.81,6766.0,142.2976,142.6422,142.1105,142.6029,6766.0
2024-07-10 10:45:00,144.81,144.98,144.45,144.61,21939.0,142.6029,142.7703,142.2483,142.4059,21939.0
2024-07-10 10:50:00,144.47,144.56,144.15,144.16,8793.0,142.268,142.3567,141.9529,141.9628,8793.0
2024-07-10 10:55:00,144.14,144.18,143.43,143.68,5835.0,141.9431,141.9825,141.2439,141.4901,5835.0
2024-07-10 11:00:00,143.64,143.69,142.67,142.69,8076.0,141.4507,141.4999,140.4955,140.5152,8076.0
2024-07-10 11:05:00,142.74,143.49,142.74,143.25,8682.0,140.5644,141.303,140.5644,141.0666,8682.0
2024-07-10 11:10:00,143.25,143.56,142.91,143.16,7971.0,141.0666,141.3719,140.7318,140.978,7971.0
2024-07-10 11:15:00,143.17,143.63,143.17,143.63,3148.0,140.9878,141.4408,140.9878,141.4408,3148.0
2024-07-10 11:20:00,143.71,144.36,143.71,144.34,4947.0,141.5196,142.1597,141.5196,142.14,4947.0
2024-07-10 11:25:00,144.33,144.35,143.94,143.96,5740.0,142.1302,142.1499,141.7461,141.7658,5740.0
2024-07-10 11:30:00,143.9,144.18,143.9,144.06,1975.0,141.7067,141.9825,141.7067,141.8643,1975.0
2024-07-10 11:35:00,143.98,144.18,143.8,144.16,5156.0,141.7855,141.9825,141.6082,141.9628,5156.0
2024-07-10 11:40:00,144.04,144.05,143.82,143.82,2459.0,141.8446,141.8544,141.6279,141.6279,2459.0
2024-07-10 11:45:00,143.92,144.42,143.83,144.42,1900.0,141.7264,142.2188,141.6378,142.2188,1900.0
2024-07-10 11:50:00,144.42,144.52,144.26,144.38,2669.0,142.2188,142.3173,142.0612,142.1794,2669.0
2024-07-10 11:55:00,144.59,144.91,144.58,144.69,8624.0,142.3862,142.7013,142.3764,142.4847,8624.0
2024-07-10 12:00:00,144.69,144.9,144.61,144.76,2868.0,142.4847,142.6915,142.4059,142.5536,2868.0
2024-07-10 12:05:00,144.76,145.0,144.61,144.75,3956.0,142.5536,142.79,142.4059,142.5438,3956.0
2024-07-10 12:10:00,144.71,145.26,144.71,145.1,5908.0,142.5044,143.046,142.5044,142.8884,5908.0
2024-07-10 12:15:00,145.22,145.45,145.13,145.45,1729.0,143.0066,143.2331,142.918,143.2331,1729.0
2024-07-10 12:20:00,145.41,145.8,145.39,145.8,2400.0,143.1937,143.5778,143.174,143.5778,2400.0
2024-07-10 12:25:00,145.92,146.09,145.79,145.97,7596.0,143.6959,143.8633,143.5679,143.7452,7596.0
2024-07-10 12:30:00,146.01,146.16,145.84,146.0,22587.0,143.7846,143.9323,143.6172,143.7747,22587.0
2024-07-10 12:35:00,146.0,146.2,145.98,146.13,8943.0,143.7747,143.9717,143.755,143.9027,8943.0
2024-07-10 12:40:00,146.03,146.76,146.03,146.43,9109.0,143.8043,144.5231,143.8043,144.1982,9109.0
2024-07-10 12:45:00,146.49,146.69,146.26,146.41,6700.0,144.2572,144.4542,144.0308,144.1785,6700.0
2024-07-10 12:50:00,146.48,146.68,146.39,146.47,7363.0,144.2474,144.4443,144.1588,144.2376,7363.0
2024-07-10 12:55:00,146.54,146.86,146.52,146.86,1924.0,144.3065,144.6216,144.2868,144.6216,1924.0
2024-07-10 13:00:00,146.86,147.06,146.65,146.97,8344.0,144.6216,144.8186,144.4148,144.7299,8344.0
2024-07-10 13:05:00,146.97,147.17,146.96,147.16,1820.0,144.7299,144.9269,144.7201,144.917,1820.0
2024-07-10 13:10:00,147.17,147.43,147.14,147.28,10421.0,144.9269,145.1829,144.8973,145.0352,10421.0
2024-07-10 13:15:00,147.3,147.39,146.94,147.17,38025.0,145.0549,145.1435,144.7004,144.9269,38025.0
2024-07-10 13:20:00,147.2,147.24,146.43,146.5,11232.0,144.9564,144.9958,144.1982,144.2671,11232.0
2024-07-10 13:25:00,146.4,146.68,146.25,146.67,10817.0,144.1686,144.4443,144.0209,144.4345,10817.0
2024-07-10 13:30:00,146.56,146.57,146.26,146.43,6757.0,144.3262,144.336,144.0308,144.1982,6757.0
2024-07-10 13:35:00,146.43,146.53,146.24,146.37,4798.0,144.1982,144.2966,144.0111,144.1391,4798.0
2024-07-10 13:40:00,146.36,146.5,146.14,146.25,6127.0,144.1292,144.2671,143.9126,144.0209,6127.0
2024-07-10 13:45:00,146.36,146.36,146.15,146.2,4116.0,144.1292,144.1292,143.9224,143.9717,4116.0
2024-07-10 13:50:00,146.15,146.18,146.03,146.13,4214.0,143.9224,143.952,143.8043,143.9027,4214.0
2024-07-10 13:55:00,146.1,146.1,145.79,145.84,6273.0,143.8732,143.8732,143.5679,143.6172,6273.0
2024-07-10 14:00:00,145.8,146.08,145.8,146.01,6621.0,143.5778,143.8535,143.5778,143.7846,6621.0
2024-07-10 14:05:00,146.01,146.33,145.84,146.25,4552.0,143.7846,144.0997,143.6172,144.0209,4552.0
2024-07-10 14:10:00,146.25,146.52,146.11,146.52,2646.0,144.0209,144.2868,143.883,144.2868,2646.0
2024-07-10 14:15:00,146.63,146.63,145.97,146.03,7214.0,144.3951,144.3951,143.7452,143.8043,7214.0
2024-07-10 14:20:00,145.99,146.02,145.71,145.72,4919.0,143.7649,143.7944,143.4891,143.499,4919.0
2024-07-10 14:25:00,145.72,145.73,144.83,144.92,25877.0,143.499,143.5088,142.6225,142.7112,25877.0
2024-07-10 14:30:00,144.91,145.02,144.54,144.54,15343.0,142.7013,142.8097,142.337,142.337,15343.0
2024-07-10 14:35:00,144.58,144.95,144.56,144.68,16051.0,142.3764,142.7407,142.3567,142.4748,16051.0
2024-07-10 14:40:00,144.74,145.43,144.67,145.27,9391.0,142.5339,143.2134,142.465,143.0558,9391.0
2024-07-10 14:45:00,145.31,145.76,145.27,145.27,4151.0,143.0952,143.5384,143.0558,143.0558,4151.0
2024-07-10 14:50:00,145.34,145.68,145.34,145.67,1529.0,143.1248,143.4596,143.1248,143.4497,1529.0
2024-07-10 14:55:00,145.67,145.83,145.48,145.79,4582.0,143.4497,143.6073,143.2626,143.5679,4582.0
2024-07-10 15:00:00,145.66,145.72,145.14,145.28,13405.0,143.4399,143.499,142.9278,143.0657,13405.0
2024-07-10 15:05:00,145.28,145.48,145.21,145.23,16274.0,143.0657,143.2626,142.9968,143.0164,16274.0
2024-07-10 15:10:00,145.17,145.25,145.12,145.17,4295.0,142.9574,143.0361,142.9081,142.9574,4295.0
2024-07-10 15:15:00,145.11,145.21,144.99,145.2,17163.0,142.8983,142.9968,142.7801,142.9869,17163.0
2024-07-10 15:20:00,145.2,145.52,145.2,145.46,14068.0,142.9869,143.302,142.9869,143.2429,14068.0
2024-07-10 15:25:00,145.46,145.46,145.13,145.15,8501.0,143.2429,143.2429,142.918,142.9377,8501.0
2024-07-10 15:30:00,145.19,145.46,145.16,145.32,12718.0,142.9771,143.2429,142.9475,143.1051,12718.0
2024-07-10 15:35:00,145.31,145.43,145.1,145.37,9056.0,143.0952,143.2134,142.8884,143.1543,9056.0
2024-07-10 15:40:00,145.37,145.37,144.99,145.14,11933.0,143.1543,143.1543,142.7801,142.9278,11933.0
2024-07-10 15:45:00,145.16,145.47,145.11,145.28,18069.0,142.9475,143.2528,142.8983,143.0657,18069.0
2024-07-10 15:50:00,145.39,145.98,145.36,145.86,36680.0,143.174,143.755,143.1445,143.6368,36680.0
2024-07-10 15:55:00,145.99,146.36,145.89,146.24,97566.0,143.7649,144.1292,143.6664,144.0111,97566.0
2024-07-11 09:30:00,149.21,151.21,149.0,149.69,76174.0,146.9358,148.9053,146.729,147.4085,76174.0
2024-07-11 09:35:00,149.95,151.15,149.92,150.53,25873.0,147.6645,148.8462,147.635,148.2357,25873.0
2024-07-11 09:40:00,151.04,151.04,149.39,150.1,42349.0,148.7379,148.7379,147.113,147.8122,42349.0
2024-07-11 09:45:00,149.91,151.33,149.91,151.17,19034.0,147.6251,149.0235,147.6251,148.8659,19034.0
2024-07-11 09:50:00,150.96,151.5,150.95,151.22,4448.0,148.6591,149.1909,148.6493,148.9152,4448.0
2024-07-11 09:55:00,151.22,151.64,150.58,151.53,12415.0,148.9152,149.3288,148.2849,149.2204,12415.0
2024-07-11 10:00:00,151.35,152.0,151.08,151.96,15025.0,149.0432,149.6833,148.7773,149.6439,15025.0
2024-07-11 10:05:00,152.19,152.84,152.06,152.27,11864.0,149.8704,150.5105,149.7423,149.9491,11864.0
2024-07-11 10:10:00,152.41,152.92,152.14,152.72,4751.0,150.087,150.5892,149.8211,150.3923,4751.0
2024-07-11 10:15:00,152.69,152.69,151.59,151.82,15582.0,150.3627,150.3627,149.2795,149.506,15582.0
2024-07-11 10:20:00,151.89,152.49,151.81,152.15,5056.0,149.5749,150.1658,149.4962,149.831,5056.0
2024-07-11 10:25:00,152.15,152.41,151.45,151.78,13639.0,149.831,150.087,149.1416,149.4666,13639.0
2024-07-11 10:30:00,151.72,152.26,151.52,151.59,10073.0,149.4075,149.9393,149.2106,149.2795,10073.0
2024-07-11 10:35:00,151.59,152.0,151.19,151.86,10714.0,149.2795,149.6833,148.8856,149.5454,10714.0
2024-07-11 10:40:00,151.85,151.85,151.0,151.29,21551.0,149.5355,149.5355,148.6985,148.9841,21551.0
2024-07-11 10:45:00,151.39,151.75,151.12,151.61,11482.0,149.0826,149.4371,148.8167,149.2992,11482.0
2024-07-11 10:50:00,151.56,152.38,151.36,151.93,19426.0,149.25,150.0575,149.053,149.6143,19426.0
2024-07-11 10:55:00,151.93,152.02,151.57,151.96,7871.0,149.6143,149.703,149.2598,149.6439,7871.0
2024-07-11 11:00:00,151.87,151.95,151.4,151.47,11198.0,149.5552,149.634,149.0924,149.1613,11198.0
2024-07-11 11:05:00,151.47,152.22,151.31,152.14,9716.0,149.1613,149.8999,149.0038,149.8211,9716.0
2024-07-11 11:10:00,152.19,152.36,151.79,152.16,11160.0,149.8704,150.0378,149.4765,149.8408,11160.0
2024-07-11 11:15:00,152.18,152.37,151.98,152.14,8145.0,149.8605,150.0476,149.6636,149.8211,8145.0
2024-07-11 11:20:00,152.07,152.18,151.52,151.59,9037.0,149.7522,149.8605,149.2106,149.2795,9037.0
2024-07-11 11:25:00,151.59,151.88,150.86,151.17,39501.0,149.2795,149.5651,148.5606,148.8659,39501.0
2024-07-11 11:30:00,151.17,151.61,150.86,150.94,14865.0,148.8659,149.2992,148.5606,148.6394,14865.0
2024-07-11 11:35:00,150.95,151.15,150.93,151.15,5898.0,148.6493,148.8462,148.6296,148.8462,5898.0
2024-07-11 11:40:00,151.0,151.0,150.53,150.93,5484.0,148.6985,148.6985,148.2357,148.6296,5484.0
2024-07-11 11:45:00,151.05,151.24,150.77,150.77,13117.0,148.7477,148.9348,148.472,148.472,13117.0
2024-07-11 11:50:00,150.88,150.88,150.54,150.87,5941.0,148.5803,148.5803,148.2455,148.5705,5941.0
2024-07-11 11:55:00,150.71,150.76,150.44,150.57,11788.0,148.4129,148.4622,148.147,148.2751,11788.0
2024-07-11 12:00:00,150.53,150.67,150.39,150.4,6215.0,148.2357,148.3735,148.0978,148.1077,6215.0
2024-07-11 12:05:00,150.38,150.86,150.08,150.72,7575.0,148.088,148.5606,147.7925,148.4228,7575.0
2024-07-11 12:10:00,150.91,151.07,150.67,150.92,8429.0,148.6099,148.7674,148.3735,148.6197,8429.0
2024-07-11 12:15:00,150.89,151.04,150.75,150.83,3771.0,148.5902,148.7379,148.4523,148.5311,3771.0
2024-07-11 12:20:00,150.81,150.83,150.62,150.74,3752.0,148.5114,148.5311,148.3243,148.4425,3752.0
2024-07-11 12:25:00,150.9,151.04,150.8,151.04,2444.0,148.6,148.7379,148.5016,148.7379,2444.0
2024-07-11 12:30:00,150.97,150.97,150.28,150.28,14539.0,148.669,148.669,147.9895,147.9895,14539.0
2024-07-11 12:35:00,150.37,150.79,150.37,150.68,10322.0,148.0781,148.4917,148.0781,148.3834,10322.0
2024-07-11 12:40:00,150.68,150.76,150.48,150.63,10667.0,148.3834,148.4622,148.1864,148.3341,10667.0
2024-07-11 12:45:00,150.69,150.69,150.3,150.44,5886.0,148.3932,148.3932,148.0092,148.147,5886.0
2024-07-11 12:50:00,150.44,150.69,150.35,150.69,4532.0,148.147,148.3932,148.0584,148.3932,4532.0
2024-07-11 12:55:00,150.62,150.82,150.37,150.37,8801.0,148.3243,148.5212,148.0781,148.0781,8801.0
2024-07-11 13:00:00,150.45,150.55,150.36,150.48,1456.0,148.1569,148.2554,148.0683,148.1864,1456.0
2024-07-11 13:05:00,150.3,150.56,150.23,150.55,3236.0,148.0092,148.2652,147.9402,148.2554,3236.0
2024-07-11 13:10:00,150.46,150.62,150.3,150.54,4707.0,148.1667,148.3243,148.0092,148.2455,4707.0
2024-07-11 13:15:00,150.48,151.19,150.46,151.18,14289.0,148.1864,148.8856,148.1667,148.8758,14289.0
2024-07-11 13:20:00,151.19,151.3,150.98,151.23,5683.0,148.8856,148.9939,148.6788,148.925,5683.0
2024-07-11 13:25:00,151.23,151.65,151.1,151.51,9871.0,148.925,149.3386,148.797,149.2007,9871.0
2024-07-11 13:30:00,151.38,151.75,151.32,151.62,9204.0,149.0727,149.4371,149.0136,149.3091,9204.0
2024-07-11 13:35:00,151.57,151.76,151.52,151.68,11210.0,149.2598,149.4469,149.2106,149.3681,11210.0
2024-07-11 13:40:00,151.64,152.14,151.55,152.04,8071.0,149.3288,149.8211,149.2401,149.7227,8071.0
2024-07-11 13:45:00,152.03,152.45,151.89,152.26,19864.0,149.7128,150.1264,149.5749,149.9393,19864.0
2024-07-11 13:50:00,152.2,152.73,152.1,152.45,7905.0,149.8802,150.4021,149.7817,150.1264,7905.0
2024-07-11 13:55:00,152.48,152.65,152.38,152.56,4445.0,150.1559,150.3234,150.0575,150.2347,4445.0
2024-07-11 14:00:00,152.52,152.71,152.4,152.63,6446.0,150.1953,150.3824,150.0772,150.3037,6446.0
2024-07-11 14:05:00,152.62,152.94,152.55,152.79,3663.0,150.2938,150.6089,150.2249,150.4612,3663.0
2024-07-11 14:10:00,152.72,152.92,152.6,152.84,6001.0,150.3923,150.5892,150.2741,150.5105,6001.0
2024-07-11 14:15:00,152.88,152.88,152.27,152.3,11882.0,150.5499,150.5499,149.9491,149.9787,11882.0
2024-07-11 14:20:00,152.24,152.35,152.16,152.26,2214.0,149.9196,150.0279,149.8408,149.9393,2214.0
2024-07-11 14:25:00,152.26,152.29,151.88,151.99,7043.0,149.9393,149.9688,149.5651,149.6734,7043.0
2024-07-11 14:30:00,152.03,152.74,152.03,152.59,5659.0,149.7128,150.412,149.7128,150.2643,5659.0
2024-07-11 14:35:00,152.47,152.99,152.45,152.91,8802.0,150.1461,150.6582,150.1264,150.5794,8802.0
2024-07-11 14:40:00,152.82,153.23,152.77,153.06,4391.0,150.4908,150.8945,150.4415,150.7271,4391.0
2024-07-11 14:45:00,153.13,153.21,152.99,153.14,6382.0,150.796,150.8748,150.6582,150.8059,6382.0
2024-07-11 14:50:00,153.23,153.45,153.19,153.34,8186.0,150.8945,151.1112,150.8551,151.0028,8186.0
2024-07-11 14:55:00,153.29,153.5,153.29,153.41,10026.0,150.9536,151.1604,150.9536,151.0718,10026.0
2024-07-11 15:00:00,153.42,153.47,153.22,153.41,6104.0,151.0816,151.1309,150.8847,151.0718,6104.0
2024-07-11 15:05:00,153.41,153.61,153.35,153.5,6320.0,151.0718,151.2687,151.0127,151.1604,6320.0
2024-07-11 15:10:00,153.56,153.64,153.46,153.56,14419.0,151.2195,151.2983,151.121,151.2195,14419.0
2024-07-11 15:15:00,153.45,153.55,153.06,153.47,12970.0,151.1112,151.2096,150.7271,151.1309,12970.0
2024-07-11 15:20:00,153.47,153.58,153.4,153.5,13715.0,151.1309,151.2392,151.0619,151.1604,13715.0
2024-07-11 15:25:00,153.5,153.5,153.22,153.34,12012.0,151.1604,151.1604,150.8847,151.0028,12012.0
2024-07-11 15:30:00,153.42,153.5,153.26,153.41,7418.0,151.0816,151.1604,150.9241,151.0718,7418.0
2024-07-11 15:35:00,153.46,153.95,153.46,153.87,11309.0,151.121,151.6035,151.121,151.5248,11309.0
2024-07-11 15:40:00,153.85,153.89,153.52,153.65,20348.0,151.5051,151.5445,151.1801,151.3081,20348.0
2024-07-11 15:45:00,153.6,153.91,153.6,153.9,12856.0,151.2589,151.5642,151.2589,151.5543,12856.0
2024-07-11 15:50:00,153.9,153.92,153.37,153.5,31354.0,151.5543,151.574,151.0324,151.1604,31354.0
2024-07-11 15:55:00,153.56,153.87,153.37,153.6,98266.0,151.2195,151.5248,151.0324,151.2589,98266.0
2024-07-12 09:30:00,154.41,156.39,153.65,154.87,33619.0,152.0565,154.0064,151.3081,152.5095,33619.0
2024-07-12 09:35:00,154.95,156.34,154.73,156.34,4811.0,152.5883,153.9571,152.3717,153.9571,4811.0
2024-07-12 09:40:00,156.17,156.99,156.12,156.3,30511.0,153.7897,154.5972,153.7405,153.9177,30511.0
2024-07-12 09:45:00,156.3,156.55,155.77,156.55,20128.0,153.9177,154.1639,153.3958,154.1639,20128.0
2024-07-12 09:50:00,156.65,157.21,156.57,157.21,10223.0,154.2624,154.8139,154.1836,154.8139,10223.0
2024-07-12 09:55:00,157.27,157.73,157.15,157.21,9358.0,154.8729,155.3259,154.7548,154.8139,9358.0
2024-07-12 10:00:00,157.2,157.56,156.55,157.05,20037.0,154.804,155.1585,154.1639,154.6563,20037.0
2024-07-12 10:05:00,157.06,158.61,156.82,158.2,28241.0,154.6661,156.1925,154.4298,155.7888,28241.0
2024-07-12 10:10:00,158.21,159.14,158.21,158.8,45797.0,155.7986,156.7144,155.7986,156.3796,45797.0
2024-07-12 10:15:00,158.8,158.97,158.49,158.75,27272.0,156.3796,156.547,156.0743,156.3304,27272.0
2024-07-12 10:20:00,158.76,158.82,158.6,158.62,4677.0,156.3402,156.3993,156.1827,156.2024,4677.0
2024-07-12 10:25:00,158.57,158.87,158.5,158.64,14346.0,156.1531,156.4486,156.0842,156.2221,14346.0
2024-07-12 10:30:00,158.66,159.11,157.91,157.92,13508.0,156.2418,156.6849,155.5032,155.513,13508.0
2024-07-12 10:35:00,158.06,158.92,158.06,158.84,6880.0,155.6509,156.4978,155.6509,156.419,6880.0
2024-07-12 10:40:00,158.92,159.64,158.8,159.64,9952.0,156.4978,157.2068,156.3796,157.2068,9952.0
2024-07-12 10:45:00,159.64,159.78,159.31,159.37,12191.0,157.2068,157.3447,156.8818,156.9409,12191.0
2024-07-12 10:50:00,159.57,159.82,159.46,159.53,6569.0,157.1379,157.3841,157.0296,157.0985,6569.0
2024-07-12 10:55:00,159.46,159.81,159.46,159.65,7830.0,157.0296,157.3742,157.0296,157.2167,7830.0
2024-07-12 11:00:00,159.69,160.15,159.51,159.6,22299.0,157.2561,157.709,157.0788,157.1674,22299.0
2024-07-12 11:05:00,159.68,159.92,159.68,159.85,3066.0,157.2462,157.4825,157.2462,157.4136,3066.0
2024-07-12 11:10:00,159.97,160.14,159.86,160.04,18891.0,157.5318,157.6992,157.4235,157.6007,18891.0
2024-07-12 11:15:00,160.0,160.2,159.4,159.63,30551.0,157.5613,157.7583,156.9705,157.197,30551.0
2024-07-12 11:20:00,159.62,160.04,159.56,160.04,5519.0,157.1871,157.6007,157.128,157.6007,5519.0
2024-07-12 11:25:00,160.16,160.46,159.94,160.33,16079.0,157.7189,158.0143,157.5022,157.8863,16079.0
2024-07-12 11:30:00,160.37,160.62,160.28,160.58,5786.0,157.9257,158.1719,157.8371,158.1325,5786.0
2024-07-12 11:35:00,160.46,160.84,160.23,160.84,8197.0,158.0143,158.3885,157.7878,158.3885,8197.0
2024-07-12 11:40:00,160.83,161.1,160.74,161.09,6604.0,158.3787,158.6446,158.2901,158.6347,6604.0
2024-07-12 11:45:00,161.09,161.09,160.65,160.84,10356.0,158.6347,158.6347,158.2014,158.3885,10356.0
2024-07-12 11:50:00,160.87,161.0,160.59,160.77,9151.0,158.4181,158.5461,158.1423,158.3196,9151.0
2024-07-12 11:55:00,160.78,160.78,159.74,159.75,8966.0,158.3294,158.3294,157.3053,157.3151,8966.0
2024-07-12 12:00:00,159.74,160.11,159.42,160.1,14350.0,157.3053,157.6697,156.9902,157.6598,14350.0
2024-07-12 12:05:00,160.1,160.1,159.46,159.54,8716.0,157.6598,157.6598,157.0296,157.1083,8716.0
2024-07-12 12:10:00,159.54,159.98,159.54,159.89,5853.0,157.1083,157.5416,157.1083,157.453,5853.0
2024-07-12 12:15:00,159.83,160.11,159.71,160.03,5388.0,157.3939,157.6697,157.2758,157.5909,5388.0
2024-07-12 12:20:00,160.03,160.04,159.44,159.45,4025.0,157.5909,157.6007,157.0099,157.0197,4025.0
2024-07-12 12:25:00,159.43,159.7,159.37,159.59,4942.0,157.0,157.2659,156.9409,157.1576,4942.0
2024-07-12 12:30:00,159.51,159.54,159.17,159.17,5863.0,157.0788,157.1083,156.744,156.744,5863.0
2024-07-12 12:35:00,159.23,159.24,158.9,159.0,12075.0,156.8031,156.8129,156.4781,156.5766,12075.0
2024-07-12 12:40:00,158.86,159.01,158.79,158.88,14000.0,156.4387,156.5864,156.3698,156.4584,14000.0
2024-07-12 12:45:00,158.82,158.88,158.57,158.63,10279.0,156.3993,156.4584,156.1531,156.2122,10279.0
2024-07-12 12:50:00,158.63,159.28,158.62,159.28,10711.0,156.2122,156.8523,156.2024,156.8523,10711.0
2024-07-12 12:55:00,159.22,159.41,159.05,159.06,9327.0,156.7932,156.9803,156.6258,156.6357,9327.0
2024-07-12 13:00:00,159.21,159.21,158.6,158.79,10212.0,156.7834,156.7834,156.1827,156.3698,10212.0
2024-07-12 13:05:00,158.75,159.19,158.65,159.17,5839.0,156.3304,156.7637,156.2319,156.744,5839.0
2024-07-12 13:10:00,159.16,159.72,159.16,159.65,5926.0,156.7341,157.2856,156.7341,157.2167,5926.0
2024-07-12 13:15:00,159.66,159.75,159.42,159.51,5996.0,157.2265,157.3151,156.9902,157.0788,5996.0
2024-07-12 13:20:00,159.59,159.6,159.44,159.53,4134.0,157.1576,157.1674,157.0099,157.0985,4134.0
2024-07-12 13:25:00,159.56,159.73,159.51,159.73,5309.0,157.128,157.2954,157.0788,157.2954,5309.0
2024-07-12 13:30:00,159.66,160.12,159.57,159.91,8789.0,157.2265,157.6795,157.1379,157.4727,8789.0
2024-07-12 13:35:00,160.0,160.3,160.0,160.22,2833.0,157.5613,157.8568,157.5613,157.778,2833.0
2024-07-12 13:40:00,160.29,160.56,160.25,160.52,9884.0,157.8469,158.1128,157.8075,158.0734,9884.0
2024-07-12 13:45:00,160.46,160.84,160.44,160.77,6887.0,158.0143,158.3885,157.9946,158.3196,6887.0
2024-07-12 13:50:00,160.77,160.77,160.43,160.56,14938.0,158.3196,158.3196,157.9848,158.1128,14938.0
2024-07-12 13:55:00,160.55,160.61,160.2,160.37,8375.0,158.1029,158.162,157.7583,157.9257,8375.0
2024-07-12 14:00:00,160.37,160.59,160.26,160.48,5159.0,157.9257,158.1423,157.8174,158.034,5159.0
2024-07-12 14:05:00,160.45,160.45,159.64,159.65,7512.0,158.0045,158.0045,157.2068,157.2167,7512.0
2024-07-12 14:10:00,159.7,159.78,159.54,159.55,8742.0,157.2659,157.3447,157.1083,157.1182,8742.0
2024-07-12 14:15:00,159.55,159.91,159.47,159.78,5468.0,157.1182,157.4727,157.0394,157.3447,5468.0
2024-07-12 14:20:00,159.77,159.91,159.53,159.78,7264.0,157.3348,157.4727,157.0985,157.3447,7264.0
2024-07-12 14:25:00,159.78,160.24,159.78,160.06,9261.0,157.3447,157.7977,157.3447,157.6204,9261.0
2024-07-12 14:30:00,160.06,160.09,159.7,159.78,11980.0,157.6204,157.65,157.2659,157.3447,11980.0
2024-07-12 14:35:00,159.8,160.23,159.67,160.22,9747.0,157.3644,157.7878,157.2364,157.778,9747.0
2024-07-12 14:40:00,160.21,160.29,160.06,160.18,4251.0,157.7681,157.8469,157.6204,157.7386,4251.0
2024-07-12 14:45:00,160.18,160.29,160.17,160.27,9388.0,157.7386,157.8469,157.7287,157.8272,9388.0
2024-07-12 14:50:00,160.2,160.25,159.97,160.03,9203.0,157.7583,157.8075,157.5318,157.5909,9203.0
2024-07-12 14:55:00,160.12,160.18,160.09,160.18,4461.0,157.6795,157.7386,157.65,157.7386,4461.0
2024-07-12 15:00:00,160.18,160.25,160.06,160.1,4873.0,157.7386,157.8075,157.6204,157.6598,4873.0
2024-07-12 15:05:00,160.1,160.36,159.87,159.88,7597.0,157.6598,157.9158,157.4333,157.4432,7597.0
2024-07-12 15:10:00,159.89,159.96,159.64,159.93,10581.0,157.453,157.5219,157.2068,157.4924,10581.0
2024-07-12 15:15:00,159.86,160.44,159.86,160.44,7686.0,157.4235,157.9946,157.4235,157.9946,7686.0
2024-07-12 15:20:00,160.38,160.88,160.37,160.75,15634.0,157.9355,158.4279,157.9257,158.2999,15634.0
2024-07-12 15:25:00,160.77,160.88,160.51,160.58,12594.0,158.3196,158.4279,158.0636,158.1325,12594.0
2024-07-12 15:30:00,160.57,160.65,160.11,160.13,15818.0,158.1226,158.2014,157.6697,157.6893,15818.0
2024-07-12 15:35:00,160.13,160.13,159.45,159.75,18202.0,157.6893,157.6893,157.0197,157.3151,18202.0
2024-07-12 15:40:00,159.75,159.83,159.54,159.66,15231.0,157.3151,157.3939,157.1083,157.2265,15231.0
2024-07-12 15:45:00,159.72,159.81,159.42,159.54,21398.0,157.2856,157.3742,156.9902,157.1083,21398.0
2024-07-12 15:50:00,159.51,159.51,158.68,158.97,27194.0,157.0788,157.0788,156.2614,156.547,27194.0
2024-07-12 15:55:00,158.97,158.98,158.45,158.62,117766.0,156.547,156.5569,156.035,156.2024,117766.0
2024-07-15 09:30:00,158.38,158.6,154.01,154.95,45110.0,155.966,156.1827,151.6626,152.5883,45110.0
2024-07-15 09:35:00,155.28,155.69,154.02,155.56,15234.0,152.9133,153.317,151.6725,153.189,15234.0
2024-07-15 09:40:00,155.37,155.37,153.58,154.93,18776.0,153.0019,153.0019,151.2392,152.5686,18776.0
2024-07-15 09:45:00,154.78,155.04,154.12,154.74,11916.0,152.4209,152.6769,151.771,152.3815,11916.0
2024-07-15 09:50:00,154.65,155.34,154.65,154.81,10011.0,152.2929,152.9724,152.2929,152.4504,10011.0
2024-07-15 09:55:00,154.81,155.2,154.59,155.18,12362.0,152.4504,152.8345,152.2338,152.8148,12362.0
2024-07-15 10:00:00,155.15,155.93,155.14,155.74,8386.0,152.7853,153.5534,152.7754,153.3663,8386.0
2024-07-15 10:05:00,155.6,156.02,155.06,156.01,8082.0,153.2284,153.642,152.6966,153.6321,8082.0
2024-07-15 10:10:00,155.88,156.12,155.57,156.09,8433.0,153.5041,153.7405,153.1989,153.7109,8433.0
2024-07-15 10:15:00,156.27,156.37,155.93,156.11,6046.0,153.8882,153.9867,153.5534,153.7306,6046.0
2024-07-15 10:20:00,156.03,156.7,156.01,156.69,4265.0,153.6518,154.3116,153.6321,154.3018,4265.0
2024-07-15 10:25:00,156.55,156.6,155.98,156.03,6696.0,154.1639,154.2132,153.6026,153.6518,6696.0
2024-07-15 10:30:00,155.99,156.43,155.85,156.23,9913.0,153.6124,154.0457,153.4746,153.8488,9913.0
2024-07-15 10:35:00,156.27,156.37,156.12,156.22,2310.0,153.8882,153.9867,153.7405,153.8389,2310.0
2024-07-15 10:40:00,156.31,156.8,156.26,156.73,5160.0,153.9276,154.4101,153.8783,154.3412,5160.0
2024-07-15 10:45:00,156.64,156.74,156.59,156.72,2752.0,154.2525,154.351,154.2033,154.3313,2752.0
2024-07-15 10:50:00,156.67,157.26,156.67,157.11,3908.0,154.2821,154.8631,154.2821,154.7154,3908.0
2024-07-15 10:55:00,157.19,157.19,156.83,156.99,6222.0,154.7942,154.7942,154.4396,154.5972,6222.0
2024-07-15 11:00:00,156.94,156.94,156.77,156.78,5318.0,154.548,154.548,154.3806,154.3904,5318.0
2024-07-15 11:05:00,156.9,156.97,156.4,156.45,10570.0,154.5086,154.5775,154.0162,154.0654,10570.0
2024-07-15 11:10:00,156.32,156.55,156.24,156.55,7729.0,153.9374,154.1639,153.8586,154.1639,7729.0
2024-07-15 11:15:00,156.63,157.02,156.63,156.94,8403.0,154.2427,154.6268,154.2427,154.548,8403.0
2024-07-15 11:20:00,157.07,157.37,157.03,157.37,9448.0,154.676,154.9714,154.6366,154.9714,9448.0
2024-07-15 11:25:00,157.47,157.48,157.05,157.05,6082.0,155.0699,155.0797,154.6563,154.6563,6082.0
2024-07-15 11:30:00,157.15,157.24,156.82,156.96,21868.0,154.7548,154.8434,154.4298,154.5677,21868.0
2024-07-15 11:35:00,156.97,158.26,156.97,158.26,3907.0,154.5775,155.8479,154.5775,155.8479,3907.0
2024-07-15 11:40:00,158.22,158.24,157.83,157.95,7640.0,155.8085,155.8282,155.4244,155.5426,7640.0
2024-07-15 11:45:00,157.92,158.03,157.58,157.97,7728.0,155.513,155.6214,155.1782,155.5623,7728.0
2024-07-15 11:50:00,158.05,158.72,158.05,158.72,7480.0,155.6411,156.3008,155.6411,156.3008,7480.0
2024-07-15 11:55:00,158.59,158.77,157.89,157.89,19299.0,156.1728,156.3501,155.4835,155.4835,19299.0
2024-07-15 12:00:00,157.96,157.96,157.37,157.39,5010.0,155.5524,155.5524,154.9714,154.9911,5010.0
2024-07-15 12:05:00,157.37,157.66,157.23,157.61,6194.0,154.9714,155.257,154.8335,155.2078,6194.0
2024-07-15 12:10:00,157.61,157.61,157.24,157.24,2063.0,155.2078,155.2078,154.8434,154.8434,2063.0
2024-07-15 12:15:00,157.28,157.44,157.14,157.19,5102.0,154.8828,155.0403,154.7449,154.7942,5102.0
2024-07-15 12:20:00,157.21,157.5,156.97,157.5,3851.0,154.8139,155.0994,154.5775,155.0994,3851.0
2024-07-15 12:25:00,157.48,157.48,156.96,156.96,2386.0,155.0797,155.0797,154.5677,154.5677,2386.0
2024-07-15 12:30:00,157.02,157.02,156.71,157.0,6123.0,154.6268,154.6268,154.3215,154.6071,6123.0
2024-07-15 12:35:00,157.0,157.0,156.75,156.84,5501.0,154.6071,154.6071,154.3609,154.4495,5501.0
2024-07-15 12:40:00,156.84,157.3,156.69,156.89,7406.0,154.4495,154.9025,154.3018,154.4987,7406.0
2024-07-15 12:45:00,156.89,156.89,156.7,156.71,5226.0,154.4987,154.4987,154.3116,154.3215,5226.0
2024-07-15 12:50:00,156.81,156.96,156.4,156.45,6747.0,154.42,154.5677,154.0162,154.0654,6747.0
2024-07-15 12:55:00,156.46,156.72,156.35,156.35,6773.0,154.0753,154.3313,153.967,153.967,6773.0
2024-07-15 13:00:00,156.4,156.41,155.86,156.09,7724.0,154.0162,154.026,153.4844,153.7109,7724.0
2024-07-15 13:05:00,156.02,156.27,155.97,155.98,4711.0,153.642,153.8882,153.5928,153.6026,4711.0
2024-07-15 13:10:00,156.04,156.04,155.81,155.81,5632.0,153.6617,153.6617,153.4352,153.4352,5632.0
2024-07-15 13:15:00,155.81,156.21,155.81,156.16,7375.0,153.4352,153.8291,153.4352,153.7799,7375.0
2024-07-15 13:20:00,156.33,156.34,156.15,156.34,3532.0,153.9473,153.9571,153.77,153.9571,3532.0
2024-07-15 13:25:00,156.34,156.34,155.84,155.84,4844.0,153.9571,153.9571,153.4647,153.4647,4844.0
2024-07-15 13:30:00,155.81,155.88,155.31,155.31,7674.0,153.4352,153.5041,152.9428,152.9428,7674.0
2024-07-15 13:35:00,155.32,155.42,155.22,155.34,3076.0,152.9527,153.0511,152.8542,152.9724,3076.0
2024-07-15 13:40:00,155.29,155.4,155.1,155.21,9003.0,152.9231,153.0314,152.736,152.8443,9003.0
2024-07-15 13:45:00,155.11,155.31,155.0,155.11,10690.0,152.7459,152.9428,152.6375,152.7459,10690.0
2024-07-15 13:50:00,155.09,155.38,155.08,155.34,3428.0,152.7262,153.0117,152.7163,152.9724,3428.0
2024-07-15 13:55:00,155.33,155.45,155.01,155.03,4970.0,152.9625,153.0807,152.6474,152.6671,4970.0
2024-07-15 14:00:00,154.96,155.3,154.96,155.3,1794.0,152.5981,152.933,152.5981,152.933,1794.0
2024-07-15 14:05:00,155.24,155.36,155.1,155.28,4087.0,152.8739,152.9921,152.736,152.9133,4087.0
2024-07-15 14:10:00,155.42,155.51,155.14,155.22,2357.0,153.0511,153.1398,152.7754,152.8542,2357.0
2024-07-15 14:15:00,155.16,155.31,155.13,155.31,4969.0,152.7951,152.9428,152.7656,152.9428,4969.0
2024-07-15 14:20:00,155.31,155.5,155.3,155.42,4961.0,152.9428,153.1299,152.933,153.0511,4961.0
2024-07-15 14:25:00,155.5,155.65,155.34,155.58,7350.0,153.1299,153.2776,152.9724,153.2087,7350.0
2024-07-15 14:30:00,155.52,155.72,155.52,155.64,3473.0,153.1496,153.3466,153.1496,153.2678,3473.0
2024-07-15 14:35:00,155.67,155.67,155.41,155.6,4486.0,153.2973,153.2973,153.0413,153.2284,4486.0
2024-07-15 14:40:00,155.6,155.6,155.42,155.42,2318.0,153.2284,153.2284,153.0511,153.0511,2318.0
2024-07-15 14:45:00,155.42,155.43,155.08,155.15,4867.0,153.0511,153.061,152.7163,152.7853,4867.0
2024-07-15 14:50:00,155.15,155.3,155.03,155.28,6238.0,152.7853,152.933,152.6671,152.9133,6238.0
2024-07-15 14:55:00,155.28,155.3,155.05,155.16,5660.0,152.9133,152.933,152.6868,152.7951,5660.0
2024-07-15 15:00:00,155.19,155.2,155.01,155.03,3363.0,152.8246,152.8345,152.6474,152.6671,3363.0
2024-07-15 15:05:00,155.01,155.24,154.96,155.24,2928.0,152.6474,152.8739,152.5981,152.8739,2928.0
2024-07-15 15:10:00,155.16,155.36,155.16,155.25,2571.0,152.7951,152.9921,152.7951,152.8837,2571.0
2024-07-15 15:15:00,155.25,155.34,155.17,155.34,5141.0,152.8837,152.9724,152.8049,152.9724,5141.0
2024-07-15 15:20:00,155.33,155.33,155.06,155.17,4184.0,152.9625,152.9625,152.6966,152.8049,4184.0
2024-07-15 15:25:00,155.1,155.18,154.96,155.06,7166.0,152.736,152.8148,152.5981,152.6966,7166.0
2024-07-15 15:30:00,155.05,155.28,155.03,155.27,5861.0,152.6868,152.9133,152.6671,152.9034,5861.0
2024-07-15 15:35:00,155.19,155.2,154.58,154.59,11112.0,152.8246,152.8345,152.2239,152.2338,11112.0
2024-07-15 15:40:00,154.55,154.65,154.28,154.29,11684.0,152.1944,152.2929,151.9285,151.9384,11684.0
2024-07-15 15:45:00,154.34,154.49,154.07,154.27,12291.0,151.9876,152.1353,151.7217,151.9187,12291.0
2024-07-15 15:50:00,154.26,154.29,153.67,154.15,32866.0,151.9088,151.9384,151.3278,151.8005,32866.0
2024-07-15 15:55:00,154.19,154.96,154.15,154.86,106545.0,151.8399,152.5981,151.8005,152.4997,106545.0
2024-07-16 09:30:00,157.64,158.0,156.2,156.5,27541.0,155.2373,155.5918,153.8192,154.1147,27541.0
2024-07-16 09:35:00,156.55,157.31,156.2,156.39,830.0,154.1639,154.9123,153.8192,154.0064,830.0
2024-07-16 09:40:00,156.96,157.07,156.15,156.28,7796.0,154.5677,154.676,153.77,153.898,7796.0
2024-07-16 09:45:00,156.21,156.98,156.15,156.8,5120.0,153.8291,154.5874,153.77,154.4101,5120.0
2024-07-16 09:50:00,156.8,157.56,156.74,157.43,8641.0,154.4101,155.1585,154.351,155.0305,8641.0
2024-07-16 09:55:00,157.57,157.75,157.12,157.12,2902.0,155.1684,155.3456,154.7252,154.7252,2902.0
2024-07-16 10:00:00,157.36,157.5,157.11,157.37,4146.0,154.9616,155.0994,154.7154,154.9714,4146.0
2024-07-16 10:05:00,157.37,157.86,156.86,157.79,11129.0,154.9714,155.4539,154.4692,155.385,11129.0
2024-07-16 10:10:00,157.86,157.94,157.26,157.72,12096.0,155.4539,155.5327,154.8631,155.3161,12096.0
2024-07-16 10:15:00,157.72,158.3,157.71,158.17,6754.0,155.3161,155.8872,155.3062,155.7592,6754.0
2024-07-16 10:20:00,158.22,158.99,158.16,158.78,8853.0,155.8085,156.5667,155.7494,156.3599,8853.0
2024-07-16 10:25:00,158.78,159.03,158.63,158.84,12279.0,156.3599,156.6061,156.2122,156.419,12279.0
2024-07-16 10:30:00,158.83,159.93,158.49,159.84,19053.0,156.4092,157.4924,156.0743,157.4038,19053.0
2024-07-16 10:35:00,159.84,160.37,159.59,160.11,9937.0,157.4038,157.9257,157.1576,157.6697,9937.0
2024-07-16 10:40:00,160.23,160.5,159.8,159.81,5903.0,157.7878,158.0537,157.3644,157.3742,5903.0
2024-07-16 10:45:00,159.77,160.16,159.41,159.59,7979.0,157.3348,157.7189,156.9803,157.1576,7979.0
2024-07-16 10:50:00,159.44,159.76,158.68,158.68,4541.0,157.0099,157.325,156.2614,156.2614,4541.0
2024-07-16 10:55:00,158.86,159.13,158.68,159.0,8037.0,156.4387,156.7046,156.2614,156.5766,8037.0
2024-07-16 11:00:00,158.99,159.45,158.81,159.44,4322.0,156.5667,157.0197,156.3895,157.0099,4322.0
2024-07-16 11:05:00,159.53,159.57,159.11,159.51,5054.0,157.0985,157.1379,156.6849,157.0788,5054.0
2024-07-16 11:10:00,159.37,159.84,159.25,159.35,4547.0,156.9409,157.4038,156.8228,156.9212,4547.0
2024-07-16 11:15:00,159.27,159.45,159.23,159.27,6269.0,156.8425,157.0197,156.8031,156.8425,6269.0
2024-07-16 11:20:00,159.21,159.29,158.98,159.02,3765.0,156.7834,156.8622,156.5569,156.5963,3765.0
2024-07-16 11:25:00,159.02,159.71,159.02,159.69,6660.0,156.5963,157.2758,156.5963,157.2561,6660.0
2024-07-16 11:30:00,159.53,159.56,159.22,159.39,2778.0,157.0985,157.128,156.7932,156.9606,2778.0
2024-07-16 11:35:00,159.34,159.64,159.11,159.63,4464.0,156.9114,157.2068,156.6849,157.197,4464.0
2024-07-16 11:40:00,159.77,159.77,159.49,159.67,2513.0,157.3348,157.3348,157.0591,157.2364,2513.0
2024-07-16 11:45:00,159.76,159.76,159.45,159.55,6020.0,157.325,157.325,157.0197,157.1182,6020.0
2024-07-16 11:50:00,159.47,159.55,159.41,159.42,2000.0,157.0394,157.1182,156.9803,156.9902,2000.0
2024-07-16 11:55:00,159.42,159.65,159.36,159.62,4600.0,156.9902,157.2167,156.9311,157.1871,4600.0
2024-07-16 12:00:00,159.68,159.99,159.68,159.95,4255.0,157.2462,157.5515,157.2462,157.5121,4255.0
2024-07-16 12:05:00,159.98,160.09,159.66,159.66,7214.0,157.5416,157.65,157.2265,157.2265,7214.0
2024-07-16 12:10:00,159.8,160.06,159.73,160.06,5648.0,157.3644,157.6204,157.2954,157.6204,5648.0
2024-07-16 12:15:00,160.08,160.09,159.57,160.06,6187.0,157.6401,157.65,157.1379,157.6204,6187.0
2024-07-16 12:20:00,160.1,160.3,160.05,160.26,1517.0,157.6598,157.8568,157.6106,157.8174,1517.0
2024-07-16 12:25:00,160.16,160.25,159.97,160.04,3863.0,157.7189,157.8075,157.5318,157.6007,3863.0
2024-07-16 12:30:00,159.97,160.11,159.93,160.06,2764.0,157.5318,157.6697,157.4924,157.6204,2764.0
2024-07-16 12:35:00,160.15,160.33,160.06,160.06,5406.0,157.709,157.8863,157.6204,157.6204,5406.0
2024-07-16 12:40:00,160.15,160.23,160.06,160.08,1970.0,157.709,157.7878,157.6204,157.6401,1970.0
2024-07-16 12:45:00,160.05,160.14,159.93,160.14,4610.0,157.6106,157.6992,157.4924,157.6992,4610.0
2024-07-16 12:50:00,160.05,160.24,160.0,160.23,1481.0,157.6106,157.7977,157.5613,157.7878,1481.0
2024-07-16 12:55:00,160.08,160.26,160.08,160.26,2707.0,157.6401,157.8174,157.6401,157.8174,2707.0
2024-07-16 13:00:00,160.2,160.27,159.93,159.99,4915.0,157.7583,157.8272,157.4924,157.5515,4915.0
2024-07-16 13:05:00,159.87,160.03,159.73,159.89,4963.0,157.4333,157.5909,157.2954,157.453,4963.0
2024-07-16 13:10:00,159.99,160.0,159.76,159.83,3000.0,157.5515,157.5613,157.325,157.3939,3000.0
2024-07-16 13:15:00,159.74,160.15,159.61,160.11,5437.0,157.3053,157.709,157.1773,157.6697,5437.0
2024-07-16 13:20:00,160.06,160.33,160.02,160.23,4249.0,157.6204,157.8863,157.581,157.7878,4249.0
2024-07-16 13:25:00,160.14,160.47,160.14,160.34,4262.0,157.6992,158.0242,157.6992,157.8961,4262.0
2024-07-16 13:30:00,160.42,160.69,160.31,160.66,4535.0,157.9749,158.2408,157.8666,158.2113,4535.0
2024-07-16 13:35:00,160.76,160.89,160.56,160.82,3809.0,158.3097,158.4378,158.1128,158.3688,3809.0
2024-07-16 13:40:00,160.73,161.0,160.73,160.84,3923.0,158.2802,158.5461,158.2802,158.3885,3923.0
2024-07-16 13:45:00,160.92,161.19,160.91,161.11,5160.0,158.4673,158.7332,158.4575,158.6544,5160.0
2024-07-16 13:50:00,161.11,161.19,160.81,160.81,8596.0,158.6544,158.7332,158.359,158.359,8596.0
2024-07-16 13:55:00,160.96,161.11,160.74,160.75,13125.0,158.5067,158.6544,158.2901,158.2999,13125.0
2024-07-16 14:00:00,160.74,160.77,160.6,160.62,5739.0,158.2901,158.3196,158.1522,158.1719,5739.0
2024-07-16 14:05:00,160.62,160.72,160.35,160.42,14460.0,158.1719,158.2704,157.906,157.9749,14460.0
2024-07-16 14:10:00,160.44,160.55,160.41,160.49,3825.0,157.9946,158.1029,157.9651,158.0439,3825.0
2024-07-16 14:15:00,160.41,160.44,160.15,160.4,6896.0,157.9651,157.9946,157.709,157.9552,6896.0
2024-07-16 14:20:00,160.47,160.84,160.44,160.84,17729.0,158.0242,158.3885,157.9946,158.3885,17729.0
2024-07-16 14:25:00,160.81,161.35,160.72,161.35,7830.0,158.359,158.8908,158.2704,158.8908,7830.0
2024-07-16 14:30:00,161.39,161.39,161.12,161.17,5823.0,158.9301,158.9301,158.6643,158.7135,5823.0
2024-07-16 14:35:00,161.24,161.61,161.18,161.61,5339.0,158.7824,159.1468,158.7233,159.1468,5339.0
2024-07-16 14:40:00,161.61,162.15,161.61,162.07,4817.0,159.1468,159.6786,159.1468,159.5998,4817.0
2024-07-16 14:45:00,162.06,162.88,162.02,162.73,27906.0,159.5899,160.3974,159.5505,160.2497,27906.0
2024-07-16 14:50:00,162.55,163.29,162.47,163.23,15113.0,160.0725,160.8012,159.9937,160.7421,15113.0
2024-07-16 14:55:00,163.25,163.25,162.94,163.25,14079.0,160.7618,160.7618,160.4565,160.7618,14079.0
2024-07-16 15:00:00,163.15,164.14,163.13,163.67,56647.0,160.6633,161.6382,160.6436,161.1754,56647.0
2024-07-16 15:05:00,163.65,163.8,163.25,163.7,12968.0,161.1557,161.3034,160.7618,161.2049,12968.0
2024-07-16 15:10:00,163.7,163.95,163.49,163.49,7831.0,161.2049,161.4511,160.9981,160.9981,7831.0
2024-07-16 15:15:00,163.42,163.62,163.12,163.32,11775.0,160.9292,161.1262,160.6338,160.8307,11775.0
2024-07-16 15:20:00,163.29,163.67,163.12,163.41,25680.0,160.8012,161.1754,160.6338,160.9194,25680.0
2024-07-16 15:25:00,163.41,163.81,163.2,163.58,8374.0,160.9194,161.3133,160.7126,161.0868,8374.0
2024-07-16 15:30:00,163.58,163.64,163.1,163.62,19472.0,161.0868,161.1459,160.6141,161.1262,19472.0
2024-07-16 15:35:00,163.62,163.84,163.06,163.09,27399.0,161.1262,161.3428,160.5747,160.6042,27399.0
2024-07-16 15:40:00,162.93,163.13,161.64,161.65,41034.0,160.4467,160.6436,159.1763,159.1862,41034.0
2024-07-16 15:45:00,161.71,162.75,161.64,162.5,37067.0,159.2453,160.2694,159.1763,160.0232,37067.0
2024-07-16 15:50:00,162.51,163.08,162.51,162.98,33805.0,160.0331,160.5944,160.0331,160.4959,33805.0
2024-07-16 15:55:00,162.97,163.07,162.45,163.01,101767.0,160.4861,160.5845,159.974,160.5255,101767.0
2024-07-17 09:30:00,159.65,159.65,156.52,156.58,48937.0,157.2167,157.2167,154.1344,154.1935,48937.0
2024-07-17 09:35:00,156.5,158.35,156.06,157.83,33308.0,154.1147,155.9365,153.6814,155.4244,33308.0
2024-07-17 09:40:00,158.0,158.0,155.62,156.38,16090.0,155.5918,155.5918,153.2481,153.9965,16090.0
2024-07-17 09:45:00,156.26,157.19,156.01,156.19,10262.0,153.8783,154.7942,153.6321,153.8094,10262.0
2024-07-17 09:50:00,156.19,157.28,156.19,157.12,27000.0,153.8094,154.8828,153.8094,154.7252,27000.0
2024-07-17 09:55:00,157.26,157.53,156.65,157.18,11159.0,154.8631,155.129,154.2624,154.7843,11159.0
2024-07-17 10:00:00,157.31,157.45,155.82,156.04,29538.0,154.9123,155.0502,153.445,153.6617,29538.0
2024-07-17 10:05:00,155.99,156.55,155.34,155.7,11195.0,153.6124,154.1639,152.9724,153.3269,11195.0
2024-07-17 10:10:00,155.55,156.63,155.55,156.58,14198.0,153.1792,154.2427,153.1792,154.1935,14198.0
2024-07-17 10:15:00,156.4,157.21,156.08,156.9,35188.0,154.0162,154.8139,153.7011,154.5086,35188.0
2024-07-17 10:20:00,156.75,156.88,155.51,155.64,12873.0,154.3609,154.4889,153.1398,153.2678,12873.0
2024-07-17 10:25:00,155.8,156.09,155.4,155.84,12486.0,153.4253,153.7109,153.0314,153.4647,12486.0
2024-07-17 10:30:00,155.94,155.94,154.92,154.96,14387.0,153.5632,153.5632,152.5588,152.5981,14387.0
2024-07-17 10:35:00,155.0,155.12,154.37,154.65,8542.0,152.6375,152.7557,152.0171,152.2929,8542.0
2024-07-17 10:40:00,154.89,155.84,154.73,155.7,20781.0,152.5292,153.4647,152.3717,153.3269,20781.0
2024-07-17 10:45:00,155.72,155.96,155.41,155.41,5067.0,153.3466,153.5829,153.0413,153.0413,5067.0
2024-07-17 10:50:00,155.53,156.4,155.53,156.0,7859.0,153.1595,154.0162,153.1595,153.6223,7859.0
2024-07-17 10:55:00,156.11,156.24,155.62,155.79,10174.0,153.7306,153.8586,153.2481,153.4155,10174.0
2024-07-17 11:00:00,155.84,156.39,155.57,156.37,6467.0,153.4647,154.0064,153.1989,153.9867,6467.0
2024-07-17 11:05:00,156.4,156.4,155.88,156.1,5679.0,154.0162,154.0162,153.5041,153.7208,5679.0
2024-07-17 11:10:00,156.06,156.16,155.66,155.75,4482.0,153.6814,153.7799,153.2875,153.3761,4482.0
2024-07-17 11:15:00,155.77,155.9,155.37,155.79,7591.0,153.3958,153.5238,153.0019,153.4155,7591.0
2024-07-17 11:20:00,155.69,155.73,155.35,155.63,5303.0,153.317,153.3564,152.9822,153.2579,5303.0
2024-07-17 11:25:00,155.62,155.76,155.33,155.59,2844.0,153.2481,153.386,152.9625,153.2185,2844.0
2024-07-17 11:30:00,155.56,155.67,155.24,155.34,4158.0,153.189,153.2973,152.8739,152.9724,4158.0
2024-07-17 11:35:00,155.29,155.4,155.09,155.28,11894.0,152.9231,153.0314,152.7262,152.9133,11894.0
2024-07-17 11:40:00,155.4,155.4,154.86,154.96,7035.0,153.0314,153.0314,152.4997,152.5981,7035.0
2024-07-17 11:45:00,155.05,155.08,154.63,155.01,10765.0,152.6868,152.7163,152.2732,152.6474,10765.0
2024-07-17 11:50:00,154.98,155.01,154.4,154.71,12912.0,152.6178,152.6474,152.0467,152.352,12912.0
2024-07-17 11:55:00,154.72,154.72,154.32,154.68,12001.0,152.3618,152.3618,151.9679,152.3224,12001.0
2024-07-17 12:00:00,154.79,154.79,154.3,154.37,6678.0,152.4307,152.4307,151.9482,152.0171,6678.0
2024-07-17 12:05:00,154.38,154.65,154.27,154.41,10323.0,152.027,152.2929,151.9187,152.0565,10323.0
2024-07-17 12:10:00,154.38,154.4,153.31,153.47,17332.0,152.027,152.0467,150.9733,151.1309,17332.0
2024-07-17 12:15:00,153.47,153.89,153.39,153.89,13019.0,151.1309,151.5445,151.0521,151.5445,13019.0
2024-07-17 12:20:00,153.95,154.31,153.9,154.29,6469.0,151.6035,151.9581,151.5543,151.9384,6469.0
2024-07-17 12:25:00,154.31,154.31,153.87,153.94,6124.0,151.9581,151.9581,151.5248,151.5937,6124.0
2024-07-17 12:30:00,153.83,154.06,153.69,153.74,5353.0,151.4854,151.7119,151.3475,151.3967,5353.0
2024-07-17 12:35:00,153.68,153.88,153.44,153.44,5978.0,151.3377,151.5346,151.1013,151.1013,5978.0
2024-07-17 12:40:00,153.38,153.73,153.38,153.59,5887.0,151.0422,151.3869,151.0422,151.249,5887.0
2024-07-17 12:45:00,153.59,153.86,153.55,153.68,7763.0,151.249,151.5149,151.2096,151.3377,7763.0
2024-07-17 12:50:00,153.68,154.19,153.57,154.08,8503.0,151.3377,151.8399,151.2293,151.7316,8503.0
2024-07-17 12:55:00,154.08,154.08,153.67,153.76,5225.0,151.7316,151.7316,151.3278,151.4164,5225.0
2024-07-17 13:00:00,153.91,153.91,153.29,153.37,9875.0,151.5642,151.5642,150.9536,151.0324,9875.0
2024-07-17 13:05:00,153.37,153.37,152.52,152.59,7469.0,151.0324,151.0324,150.1953,150.2643,7469.0
2024-07-17 13:10:00,152.64,152.76,152.26,152.27,5481.0,150.3135,150.4317,149.9393,149.9491,5481.0
2024-07-17 13:15:00,152.34,152.39,152.1,152.2,12042.0,150.0181,150.0673,149.7817,149.8802,12042.0
2024-07-17 13:20:00,152.09,152.5,152.01,152.17,6271.0,149.7719,150.1756,149.6931,149.8507,6271.0
2024-07-17 13:25:00,152.24,152.42,152.05,152.36,8985.0,149.9196,150.0969,149.7325,150.0378,8985.0
2024-07-17 13:30:00,152.4,152.6,152.34,152.52,5924.0,150.0772,150.2741,150.0181,150.1953,5924.0
2024-07-17 13:35:00,152.45,152.58,152.26,152.26,6606.0,150.1264,150.2544,149.9393,149.9393,6606.0
2024-07-17 13:40:00,152.31,152.31,151.32,151.44,13649.0,149.9885,149.9885,149.0136,149.1318,13649.0
2024-07-17 13:45:00,151.31,151.51,151.2,151.38,7885.0,149.0038,149.2007,148.8955,149.0727,7885.0
2024-07-17 13:50:00,151.37,151.42,151.04,151.41,15086.0,149.0629,149.1121,148.7379,149.1023,15086.0
2024-07-17 13:55:00,151.41,151.53,151.14,151.53,5738.0,149.1023,149.2204,148.8364,149.2204,5738.0
2024-07-17 14:00:00,151.61,151.62,151.4,151.59,2429.0,149.2992,149.3091,149.0924,149.2795,2429.0
2024-07-17 14:05:00,151.6,151.65,151.2,151.55,5665.0,149.2894,149.3386,148.8955,149.2401,5665.0
2024-07-17 14:10:00,151.51,151.59,151.42,151.43,3883.0,149.2007,149.2795,149.1121,149.122,3883.0
2024-07-17 14:15:00,151.37,151.62,151.37,151.56,4581.0,149.0629,149.3091,149.0629,149.25,4581.0
2024-07-17 14:20:00,151.56,151.65,151.46,151.51,2872.0,149.25,149.3386,149.1515,149.2007,2872.0
2024-07-17 14:25:00,151.53,152.07,151.52,152.06,8074.0,149.2204,149.7522,149.2106,149.7423,8074.0
2024-07-17 14:30:00,152.03,152.17,151.77,151.78,8688.0,149.7128,149.8507,149.4568,149.4666,8688.0
2024-07-17 14:35:00,151.87,152.04,151.85,151.87,5165.0,149.5552,149.7227,149.5355,149.5552,5165.0
2024-07-17 14:40:00,151.87,151.95,151.73,151.84,8687.0,149.5552,149.634,149.4174,149.5257,8687.0
2024-07-17 14:45:00,151.8,152.07,151.76,152.0,7748.0,149.4863,149.7522,149.4469,149.6833,7748.0
2024-07-17 14:50:00,152.02,152.08,151.36,151.37,6757.0,149.703,149.762,149.053,149.0629,6757.0
2024-07-17 14:55:00,151.46,151.62,151.1,151.25,11484.0,149.1515,149.3091,148.797,148.9447,11484.0
2024-07-17 15:00:00,151.22,151.32,150.78,150.91,9157.0,148.9152,149.0136,148.4819,148.6099,9157.0
2024-07-17 15:05:00,150.9,151.04,150.72,151.01,14107.0,148.6,148.7379,148.4228,148.7084,14107.0
2024-07-17 15:10:00,151.01,151.79,151.01,151.63,14424.0,148.7084,149.4765,148.7084,149.3189,14424.0
2024-07-17 15:15:00,151.65,152.06,151.58,152.04,8434.0,149.3386,149.7423,149.2697,149.7227,8434.0
2024-07-17 15:20:00,152.04,152.09,151.55,151.67,11971.0,149.7227,149.7719,149.2401,149.3583,11971.0
2024-07-17 15:25:00,151.61,151.61,151.43,151.49,6057.0,149.2992,149.2992,149.122,149.181,6057.0
2024-07-17 15:30:00,151.5,151.57,151.32,151.46,14052.0,149.1909,149.2598,149.0136,149.1515,14052.0
2024-07-17 15:35:00,151.42,151.48,150.5,150.51,21286.0,149.1121,149.1712,148.2061,148.216,21286.0
2024-07-17 15:40:00,150.44,150.5,149.53,149.97,30586.0,148.147,148.2061,147.2509,147.6842,30586.0
2024-07-17 15:45:00,149.97,150.0,149.61,149.92,35548.0,147.6842,147.7137,147.3297,147.635,35548.0
2024-07-17 15:50:00,149.98,150.52,149.97,150.34,48666.0,147.6941,148.2258,147.6842,148.0486,48666.0
2024-07-17 15:55:00,150.34,150.43,149.89,150.1,148336.0,148.0486,148.1372,147.6054,147.8122,148336.0
2024-07-18 09:30:00,149.76,150.6,148.92,150.6,17030.0,147.4774,148.3046,146.6502,148.3046,17030.0
2024-07-18 09:35:00,150.76,152.51,150.76,152.51,5105.0,148.4622,150.1855,148.4622,150.1855,5105.0
2024-07-18 09:40:00,152.19,152.28,150.35,150.36,9336.0,149.8704,149.959,148.0584,148.0683,9336.0
2024-07-18 09:45:00,150.18,151.26,149.95,151.26,11836.0,147.891,148.9545,147.6645,148.9545,11836.0
2024-07-18 09:50:00,151.38,151.48,150.74,151.34,7438.0,149.0727,149.1712,148.4425,149.0333,7438.0
2024-07-18 09:55:00,151.58,153.13,151.35,152.94,12705.0,149.2697,150.796,149.0432,150.6089,12705.0
2024-07-18 10:00:00,153.13,154.07,153.09,153.94,7966.0,150.796,151.7217,150.7567,151.5937,7966.0
2024-07-18 10:05:00,153.61,153.88,152.59,153.04,9361.0,151.2687,151.5346,150.2643,150.7074,9361.0
2024-07-18 10:10:00,152.93,153.37,152.57,153.12,11851.0,150.5991,151.0324,150.2446,150.7862,11851.0
2024-07-18 10:15:00,153.21,153.22,152.16,152.23,7617.0,150.8748,150.8847,149.8408,149.9098,7617.0
2024-07-18 10:20:00,152.23,152.23,151.7,152.01,3816.0,149.9098,149.9098,149.3878,149.6931,3816.0
2024-07-18 10:25:00,152.26,152.65,152.01,152.51,4702.0,149.9393,150.3234,149.6931,150.1855,4702.0
2024-07-18 10:30:00,152.4,152.4,151.23,151.23,5326.0,150.0772,150.0772,148.925,148.925,5326.0
2024-07-18 10:35:00,151.23,151.71,151.05,151.3,14626.0,148.925,149.3977,148.7477,148.9939,14626.0
2024-07-18 10:40:00,151.3,151.3,150.43,150.65,8687.0,148.9939,148.9939,148.1372,148.3538,8687.0
2024-07-18 10:45:00,150.65,151.16,150.65,151.16,4653.0,148.3538,148.8561,148.3538,148.8561,4653.0
2024-07-18 10:50:00,151.38,151.88,150.94,151.65,6620.0,149.0727,149.5651,148.6394,149.3386,6620.0
2024-07-18 10:55:00,151.66,151.91,151.4,151.56,8137.0,149.3484,149.5946,149.0924,149.25,8137.0
2024-07-18 11:00:00,151.4,151.76,151.32,151.38,6446.0,149.0924,149.4469,149.0136,149.0727,6446.0
2024-07-18 11:05:00,151.41,151.5,150.74,150.77,12408.0,149.1023,149.1909,148.4425,148.472,12408.0
2024-07-18 11:10:00,150.77,150.98,150.28,150.28,4688.0,148.472,148.6788,147.9895,147.9895,4688.0
2024-07-18 11:15:00,150.32,150.32,149.91,149.95,4924.0,148.0289,148.0289,147.6251,147.6645,4924.0
2024-07-18 11:20:00,149.96,150.26,149.46,149.58,19939.0,147.6744,147.9698,147.182,147.3001,19939.0
2024-07-18 11:25:00,149.47,149.7,149.26,149.26,3897.0,147.1918,147.4183,146.985,146.985,3897.0
2024-07-18 11:30:00,149.22,149.22,148.51,148.64,16404.0,146.9456,146.9456,146.2465,146.3745,16404.0
2024-07-18 11:35:00,148.77,149.11,148.65,148.97,9097.0,146.5025,146.8373,146.3843,146.6994,9097.0
2024-07-18 11:40:00,148.96,149.13,148.62,148.68,4136.0,146.6896,146.857,146.3548,146.4139,4136.0
2024-07-18 11:45:00,148.65,148.88,148.62,148.64,3455.0,146.3843,146.6108,146.3548,146.3745,3455.0
2024-07-18 11:50:00,148.78,148.78,148.38,148.38,5963.0,146.5123,146.5123,146.1184,146.1184,5963.0
2024-07-18 11:55:00,148.38,148.45,148.28,148.36,2598.0,146.1184,146.1874,146.02,146.0987,2598.0
2024-07-18 12:00:00,148.28,148.57,148.14,148.24,3790.0,146.02,146.3055,145.8821,145.9806,3790.0
2024-07-18 12:05:00,148.22,148.89,148.1,148.88,4928.0,145.9609,146.6207,145.8427,146.6108,4928.0
2024-07-18 12:10:00,148.81,149.19,148.49,149.19,7108.0,146.5419,146.9161,146.2268,146.9161,7108.0
2024-07-18 12:15:00,149.19,149.19,148.86,149.11,8635.0,146.9161,146.9161,146.5911,146.8373,8635.0
2024-07-18 12:20:00,149.34,149.5,149.07,149.17,7472.0,147.0638,147.2214,146.7979,146.8964,7472.0
2024-07-18 12:25:00,149.17,149.17,148.94,149.05,3130.0,146.8964,146.8964,146.6699,146.7782,3130.0
2024-07-18 12:30:00,149.03,149.52,148.93,149.42,6211.0,146.7585,147.2411,146.6601,147.1426,6211.0
2024-07-18 12:35:00,149.44,149.51,149.3,149.42,4745.0,147.1623,147.2312,147.0244,147.1426,4745.0
2024-07-18 12:40:00,149.41,149.58,149.37,149.56,2371.0,147.1327,147.3001,147.0933,147.2805,2371.0
2024-07-18 12:45:00,149.56,149.7,149.29,149.5,6919.0,147.2805,147.4183,147.0146,147.2214,6919.0
2024-07-18 12:50:00,149.53,149.55,149.33,149.33,2800.0,147.2509,147.2706,147.054,147.054,2800.0
2024-07-18 12:55:00,149.31,149.76,149.31,149.66,3430.0,147.0343,147.4774,147.0343,147.3789,3430.0
2024-07-18 13:00:00,149.75,149.77,149.34,149.34,4105.0,147.4676,147.4873,147.0638,147.0638,4105.0
2024-07-18 13:05:00,149.29,149.33,148.99,149.11,2763.0,147.0146,147.054,146.7191,146.8373,2763.0
2024-07-18 13:10:00,149.21,149.58,149.16,149.44,3228.0,146.9358,147.3001,146.8865,147.1623,3228.0
2024-07-18 13:15:00,149.44,149.53,149.36,149.47,3268.0,147.1623,147.2509,147.0835,147.1918,3268.0
2024-07-18 13:20:00,149.49,149.61,149.39,149.4,3122.0,147.2115,147.3297,147.113,147.1229,3122.0
2024-07-18 13:25:00,149.4,149.48,149.33,149.47,2692.0,147.1229,147.2017,147.054,147.1918,2692.0
2024-07-18 13:30:00,149.48,149.58,149.37,149.37,3300.0,147.2017,147.3001,147.0933,147.0933,3300.0
2024-07-18 13:35:00,149.39,149.39,149.15,149.2,2500.0,147.113,147.113,146.8767,146.9259,2500.0
2024-07-18 13:40:00,149.25,149.37,149.24,149.25,1950.0,146.9752,147.0933,146.9653,146.9752,1950.0
2024-07-18 13:45:00,149.36,149.5,149.26,149.27,4939.0,147.0835,147.2214,146.985,146.9949,4939.0
2024-07-18 13:50:00,149.25,149.31,148.93,148.97,3631.0,146.9752,147.0343,146.6601,146.6994,3631.0
2024-07-18 13:55:00,148.96,149.13,148.96,149.13,2080.0,146.6896,146.857,146.6896,146.857,2080.0
2024-07-18 14:00:00,149.11,149.19,148.9,149.06,3209.0,146.8373,146.9161,146.6305,146.7881,3209.0
2024-07-18 14:05:00,148.94,149.24,148.94,149.15,3785.0,146.6699,146.9653,146.6699,146.8767,3785.0
2024-07-18 14:10:00,149.16,149.16,148.8,148.86,3354.0,146.8865,146.8865,146.532,146.5911,3354.0
2024-07-18 14:15:00,148.86,148.95,148.47,148.48,7319.0,146.5911,146.6798,146.2071,146.2169,7319.0
2024-07-18 14:20:00,148.31,148.64,148.31,148.64,4595.0,146.0495,146.3745,146.0495,146.3745,4595.0
2024-07-18 14:25:00,148.76,148.76,148.12,148.13,4457.0,146.4926,146.4926,145.8624,145.8722,4457.0
2024-07-18 14:30:00,148.16,148.3,148.05,148.21,5886.0,145.9018,146.0397,145.7935,145.951,5886.0
2024-07-18 14:35:00,148.25,148.33,148.05,148.19,3886.0,145.9904,146.0692,145.7935,145.9313,3886.0
2024-07-18 14:40:00,148.18,148.24,147.86,147.88,8962.0,145.9215,145.9806,145.6064,145.6261,8962.0
2024-07-18 14:45:00,147.84,148.11,147.83,147.85,6339.0,145.5867,145.8526,145.5768,145.5965,6339.0
2024-07-18 14:50:00,147.95,148.13,147.79,148.1,9707.0,145.695,145.8722,145.5374,145.8427,9707.0
2024-07-18 14:55:00,148.12,148.22,148.06,148.15,8659.0,145.8624,145.9609,145.8033,145.8919,8659.0
2024-07-18 15:00:00,148.09,148.26,147.95,147.98,6300.0,145.8329,146.0003,145.695,145.7245,6300.0
2024-07-18 15:05:00,147.95,148.03,147.89,147.98,2761.0,145.695,145.7738,145.6359,145.7245,2761.0
2024-07-18 15:10:00,148.05,148.06,147.61,147.78,10379.0,145.7935,145.8033,145.3602,145.5276,10379.0
2024-07-18 15:15:00,147.86,148.05,147.79,148.0,9259.0,145.6064,145.7935,145.5374,145.7442,9259.0
2024-07-18 15:20:00,148.04,148.04,147.89,147.98,6995.0,145.7836,145.7836,145.6359,145.7245,6995.0
2024-07-18 15:25:00,148.0,148.09,147.94,147.94,4813.0,145.7442,145.8329,145.6851,145.6851,4813.0
2024-07-18 15:30:00,147.94,148.17,147.88,148.09,7365.0,145.6851,145.9116,145.6261,145.8329,7365.0
2024-07-18 15:35:00,148.13,148.49,148.07,148.35,15645.0,145.8722,146.2268,145.8132,146.0889,15645.0
2024-07-18 15:40:00,148.44,148.76,148.43,148.63,14241.0,146.1775,146.4926,146.1677,146.3646,14241.0
2024-07-18 15:45:00,148.63,148.74,148.42,148.72,25256.0,146.3646,146.473,146.1578,146.4533,25256.0
2024-07-18 15:50:00,148.64,148.9,147.95,148.17,37265.0,146.3745,146.6305,145.695,145.9116,37265.0
2024-07-18 15:55:00,148.17,148.88,148.16,148.78,73714.0,145.9116,146.6108,145.9018,146.5123,73714.0
2024-07-19 09:30:00,147.81,148.48,146.91,147.1,9696.0,146.122,146.7843,145.2323,145.4201,9696.0
2024-07-19 09:35:00,147.84,148.84,147.22,148.84,6303.0,146.1516,147.1402,145.5387,147.1402,6303.0
2024-07-19 09:40:00,149.0,149.28,148.33,148.33,1719.0,147.2984,147.5752,146.6361,146.6361,1719.0
2024-07-19 09:45:00,148.33,149.06,147.8,149.06,2900.0,146.6361,147.3577,146.1121,147.3577,2900.0
2024-07-19 09:50:00,149.35,149.67,149.19,149.28,3610.0,147.6444,147.9608,147.4862,147.5752,3610.0
2024-07-19 09:55:00,149.43,149.83,149.27,149.4,3544.0,147.7235,148.1189,147.5653,147.6938,3544.0
2024-07-19 10:00:00,149.09,149.26,148.9,148.92,1042.0,147.3874,147.5554,147.1995,147.2193,1042.0
2024-07-19 10:05:00,149.17,149.73,149.16,149.73,2231.0,147.4665,148.0201,147.4566,148.0201,2231.0
2024-07-19 10:10:00,149.84,150.29,149.64,149.75,3311.0,148.1288,148.5737,147.9311,148.0398,3311.0
2024-07-19 10:15:00,149.84,150.1,149.84,149.96,1300.0,148.1288,148.3858,148.1288,148.2474,1300.0
2024-07-19 10:20:00,150.04,150.2,149.62,149.78,3878.0,148.3265,148.4847,147.9113,148.0695,3878.0
2024-07-19 10:25:00,149.77,149.81,149.26,149.36,2215.0,148.0596,148.0992,147.5554,147.6543,2215.0
2024-07-19 10:30:00,149.52,149.62,149.22,149.41,5234.0,147.8125,147.9113,147.5159,147.7037,5234.0
2024-07-19 10:35:00,149.24,149.48,149.13,149.15,3600.0,147.5357,147.7729,147.4269,147.4467,3600.0
2024-07-19 10:40:00,149.12,149.12,148.82,148.97,3617.0,147.417,147.417,147.1205,147.2687,3617.0
2024-07-19 10:45:00,148.82,149.16,148.73,149.05,5267.0,147.1205,147.4566,147.0315,147.3478,5267.0
2024-07-19 10:50:00,149.04,149.24,148.9,149.12,3505.0,147.3379,147.5357,147.1995,147.417,3505.0
2024-07-19 10:55:00,149.05,149.28,148.84,149.0,2317.0,147.3478,147.5752,147.1402,147.2984,2317.0
2024-07-19 11:00:00,148.93,149.52,148.93,149.22,4629.0,147.2292,147.8125,147.2292,147.5159,4629.0
2024-07-19 11:05:00,149.29,149.3,148.59,148.63,5277.0,147.5851,147.595,146.8931,146.9326,5277.0
2024-07-19 11:10:00,148.57,148.57,148.24,148.3,952.0,146.8733,146.8733,146.5471,146.6064,952.0
2024-07-19 11:15:00,148.34,148.55,148.34,148.45,2863.0,146.6459,146.8535,146.6459,146.7547,2863.0
2024-07-19 11:20:00,148.41,148.57,148.23,148.34,2586.0,146.7151,146.8733,146.5372,146.6459,2586.0
2024-07-19 11:25:00,148.35,148.47,147.99,148.07,3347.0,146.6558,146.7745,146.2999,146.379,3347.0
2024-07-19 11:30:00,148.14,148.15,147.85,147.92,6129.0,146.4482,146.4581,146.1615,146.2307,6129.0
2024-07-19 11:35:00,147.92,148.05,147.84,147.95,3365.0,146.2307,146.3593,146.1516,146.2604,3365.0
2024-07-19 11:40:00,147.95,147.97,147.79,147.79,4368.0,146.2604,146.2802,146.1022,146.1022,4368.0
2024-07-19 11:45:00,147.78,148.18,147.76,148.13,5795.0,146.0923,146.4878,146.0726,146.4383,5795.0
2024-07-19 11:50:00,148.22,148.3,147.98,148.01,3684.0,146.5273,146.6064,146.2901,146.3197,3684.0
2024-07-19 11:55:00,148.01,148.39,147.9,148.39,4539.0,146.3197,146.6954,146.211,146.6954,4539.0
2024-07-19 12:00:00,148.59,148.59,148.27,148.27,3175.0,146.8931,146.8931,146.5767,146.5767,3175.0
2024-07-19 12:05:00,148.15,148.21,147.92,148.16,4605.0,146.4581,146.5174,146.2307,146.468,4605.0
2024-07-19 12:10:00,148.15,148.31,148.01,148.21,1420.0,146.4581,146.6163,146.3197,146.5174,1420.0
2024-07-19 12:15:00,148.21,148.37,148.08,148.09,4818.0,146.5174,146.6756,146.3889,146.3988,4818.0
2024-07-19 12:20:00,147.97,148.01,147.75,147.96,4750.0,146.2802,146.3197,146.0627,146.2703,4750.0
2024-07-19 12:25:00,147.91,147.99,147.86,147.86,2223.0,146.2209,146.2999,146.1714,146.1714,2223.0
2024-07-19 12:30:00,147.82,148.0,147.82,147.92,5378.0,146.1319,146.3098,146.1319,146.2307,5378.0
2024-07-19 12:35:00,147.92,148.27,147.92,148.13,4036.0,146.2307,146.5767,146.2307,146.4383,4036.0
2024-07-19 12:40:00,148.16,148.19,148.12,148.15,1131.0,146.468,146.4977,146.4285,146.4581,1131.0
2024-07-19 12:45:00,148.14,148.15,147.93,148.0,2518.0,146.4482,146.4581,146.2406,146.3098,2518.0
2024-07-19 12:50:00,148.0,148.06,147.8,147.96,6819.0,146.3098,146.3691,146.1121,146.2703,6819.0
2024-07-19 12:55:00,147.87,148.33,147.86,148.33,4676.0,146.1813,146.6361,146.1714,146.6361,4676.0
2024-07-19 13:00:00,148.31,148.31,147.87,147.97,1446.0,146.6163,146.6163,146.1813,146.2802,1446.0
2024-07-19 13:05:00,147.9,147.98,147.67,147.67,3047.0,146.211,146.2901,145.9836,145.9836,3047.0
2024-07-19 13:10:00,147.83,147.83,147.73,147.77,2700.0,146.1418,146.1418,146.0429,146.0824,2700.0
2024-07-19 13:15:00,147.78,147.79,147.6,147.6,3721.0,146.0923,146.1022,145.9144,145.9144,3721.0
2024-07-19 13:20:00,147.51,147.53,147.08,147.18,7632.0,145.8254,145.8452,145.4003,145.4992,7632.0
2024-07-19 13:25:00,147.16,147.34,147.08,147.1,2706.0,145.4794,145.6574,145.4003,145.4201,2706.0
2024-07-19 13:30:00,147.03,147.03,146.62,146.75,6460.0,145.3509,145.3509,144.9456,145.0741,6460.0
2024-07-19 13:35:00,146.78,147.1,146.78,147.1,3892.0,145.1038,145.4201,145.1038,145.4201,3892.0
2024-07-19 13:40:00,147.14,147.14,146.75,146.75,2076.0,145.4596,145.4596,145.0741,145.0741,2076.0
2024-07-19 13:45:00,146.86,147.28,146.85,147.21,4780.0,145.1828,145.598,145.173,145.5288,4780.0
2024-07-19 13:50:00,147.21,147.21,146.82,146.89,4664.0,145.5288,145.5288,145.1433,145.2125,4664.0
2024-07-19 13:55:00,146.97,147.36,146.91,147.34,5710.0,145.2916,145.6771,145.2323,145.6574,5710.0
2024-07-19 14:00:00,147.37,147.37,146.98,147.0,5203.0,145.687,145.687,145.3015,145.3212,5203.0
2024-07-19 14:05:00,147.04,147.17,147.04,147.11,2100.0,145.3608,145.4893,145.3608,145.43,2100.0
2024-07-19 14:10:00,147.01,147.25,147.0,147.18,3984.0,145.3311,145.5684,145.3212,145.4992,3984.0
2024-07-19 14:15:00,147.18,147.23,146.87,146.87,4947.0,145.4992,145.5486,145.1927,145.1927,4947.0
2024-07-19 14:20:00,146.86,146.95,146.8,146.86,5909.0,145.1828,145.2718,145.1235,145.1828,5909.0
2024-07-19 14:25:00,146.9,146.9,146.64,146.73,7541.0,145.2224,145.2224,144.9654,145.0543,7541.0
2024-07-19 14:30:00,146.7,146.99,146.67,146.96,10486.0,145.0247,145.3114,144.995,145.2817,10486.0
2024-07-19 14:35:00,146.96,147.02,146.54,146.54,5347.0,145.2817,145.341,144.8665,144.8665,5347.0
2024-07-19 14:40:00,146.61,146.81,146.53,146.56,37959.0,144.9357,145.1334,144.8566,144.8863,37959.0
2024-07-19 14:45:00,146.66,146.97,146.46,146.97,3487.0,144.9851,145.2916,144.7874,145.2916,3487.0
2024-07-19 14:50:00,147.12,147.22,146.97,147.06,5463.0,145.4399,145.5387,145.2916,145.3806,5463.0
2024-07-19 14:55:00,147.03,147.2,146.99,147.08,9189.0,145.3509,145.519,145.3114,145.4003,9189.0
2024-07-19 15:00:00,147.06,147.6,147.06,147.58,8596.0,145.3806,145.9144,145.3806,145.8946,8596.0
2024-07-19 15:05:00,147.59,147.96,147.39,147.96,4299.0,145.9045,146.2703,145.7068,146.2703,4299.0
2024-07-19 15:10:00,147.9,148.25,147.83,148.25,2000.0,146.211,146.557,146.1418,146.557,2000.0
2024-07-19 15:15:00,148.25,148.35,148.03,148.35,4987.0,146.557,146.6558,146.3395,146.6558,4987.0
2024-07-19 15:20:00,148.28,148.45,148.21,148.23,5227.0,146.5866,146.7547,146.5174,146.5372,5227.0
2024-07-19 15:25:00,148.28,148.57,148.27,148.5,2366.0,146.5866,146.8733,146.5767,146.8041,2366.0
2024-07-19 15:30:00,148.48,148.58,148.28,148.3,8099.0,146.7843,146.8832,146.5866,146.6064,8099.0
2024-07-19 15:35:00,148.29,148.41,147.9,147.97,8376.0,146.5965,146.7151,146.211,146.2802,8376.0
2024-07-19 15:40:00,148.0,148.03,147.51,147.52,20399.0,146.3098,146.3395,145.8254,145.8353,20399.0
2024-07-19 15:45:00,147.52,147.82,147.5,147.75,22121.0,145.8353,146.1319,145.8155,146.0627,22121.0
2024-07-19 15:50:00,147.8,147.99,147.08,147.22,33349.0,146.1121,146.2999,145.4003,145.5387,33349.0
2024-07-19 15:55:00,147.17,147.22,146.62,146.91,113017.0,145.4893,145.5387,144.9456,145.2323,113017.0
2024-07-22 09:30:00,148.78,151.1,148.78,150.24,19635.0,147.0809,149.3744,147.0809,148.5242,19635.0
2024-07-22 09:35:00,150.29,151.61,150.29,151.23,2750.0,148.5737,149.8786,148.5737,149.5029,2750.0
2024-07-22 09:40:00,151.57,151.57,150.48,151.45,4755.0,149.8391,149.8391,148.7615,149.7204,4755.0
2024-07-22 09:45:00,151.2,152.02,151.2,151.48,11257.0,149.4733,150.2839,149.4733,149.7501,11257.0
2024-07-22 09:50:00,151.47,151.47,150.01,150.26,2000.0,149.7402,149.7402,148.2969,148.544,2000.0
2024-07-22 09:55:00,150.12,150.44,148.69,149.06,17316.0,148.4056,148.722,146.9919,147.3577,17316.0
2024-07-22 10:00:00,149.0,149.65,148.79,148.94,8048.0,147.2984,147.941,147.0908,147.2391,8048.0
2024-07-22 10:05:00,148.78,149.29,148.43,148.84,6273.0,147.0809,147.5851,146.7349,147.1402,6273.0
2024-07-22 10:10:00,148.84,149.61,148.84,149.61,3407.0,147.1402,147.9014,147.1402,147.9014,3407.0
2024-07-22 10:15:00,149.61,149.61,148.94,149.2,5354.0,147.9014,147.9014,147.2391,147.4961,5354.0
2024-07-22 10:20:00,149.46,149.56,149.05,149.14,3228.0,147.7531,147.852,147.3478,147.4368,3228.0
2024-07-22 10:25:00,149.36,149.62,148.98,149.62,3253.0,147.6543,147.9113,147.2786,147.9113,3253.0
2024-07-22 10:30:00,149.52,150.32,149.51,150.19,3062.0,147.8125,148.6033,147.8026,148.4748,3062.0
2024-07-22 10:35:00,150.32,150.7,150.19,150.22,3655.0,148.6033,148.979,148.4748,148.5045,3655.0
2024-07-22 10:40:00,150.44,150.78,150.36,150.63,2900.0,148.722,149.0581,148.6429,148.9098,2900.0
2024-07-22 10:45:00,150.59,150.75,150.18,150.19,4292.0,148.8702,149.0284,148.4649,148.4748,4292.0
2024-07-22 10:50:00,150.3,150.58,150.02,150.46,16788.0,148.5836,148.8604,148.3068,148.7417,16788.0
2024-07-22 10:55:00,150.46,151.12,150.43,150.91,3014.0,148.7417,149.3942,148.7121,149.1866,3014.0
2024-07-22 11:00:00,150.87,151.35,150.87,151.3,4885.0,149.147,149.6216,149.147,149.5721,4885.0
2024-07-22 11:05:00,151.24,151.4,150.73,150.76,12786.0,149.5128,149.671,149.0086,149.0383,12786.0
2024-07-22 11:10:00,150.85,151.43,150.7,151.3,2700.0,149.1273,149.7007,148.979,149.5721,2700.0
2024-07-22 11:15:00,151.32,151.43,150.55,150.96,4464.0,149.5919,149.7007,148.8307,149.236,4464.0
2024-07-22 11:20:00,150.97,151.17,150.76,150.83,9752.0,149.2459,149.4436,149.0383,149.1075,9752.0
2024-07-22 11:25:00,150.87,151.29,150.7,151.04,4900.0,149.147,149.5623,148.979,149.3151,4900.0
2024-07-22 11:30:00,150.87,151.02,150.59,150.59,2918.0,149.147,149.2953,148.8702,148.8702,2918.0
2024-07-22 11:35:00,150.89,150.89,150.56,150.82,2740.0,149.1668,149.1668,148.8406,149.0976,2740.0
2024-07-22 11:40:00,150.74,151.16,150.66,151.15,3550.0,149.0185,149.4337,148.9394,149.4238,3550.0
2024-07-22 11:45:00,151.15,151.26,150.97,151.01,4853.0,149.4238,149.5326,149.2459,149.2854,4853.0
2024-07-22 11:50:00,151.13,151.48,151.01,151.47,3414.0,149.4041,149.7501,149.2854,149.7402,3414.0
2024-07-22 11:55:00,151.46,151.51,151.21,151.37,6943.0,149.7303,149.7797,149.4832,149.6413,6943.0
2024-07-22 12:00:00,151.46,151.58,151.35,151.49,6202.0,149.7303,149.8489,149.6216,149.76,6202.0
2024-07-22 12:05:00,151.56,151.99,151.34,151.87,4455.0,149.8292,150.2543,149.6117,150.1356,4455.0
2024-07-22 12:10:00,151.88,151.98,151.67,151.84,4370.0,150.1455,150.2444,149.9379,150.106,4370.0
2024-07-22 12:15:00,151.95,152.23,151.84,152.2,6494.0,150.2147,150.4915,150.106,150.4619,6494.0
2024-07-22 12:20:00,152.2,152.3,152.12,152.14,3397.0,150.4619,150.5607,150.3828,150.4025,3397.0
2024-07-22 12:25:00,152.22,152.29,152.05,152.12,9570.0,150.4816,150.5508,150.3136,150.3828,9570.0
2024-07-22 12:30:00,152.22,152.22,151.92,152.11,10614.0,150.4816,150.4816,150.1851,150.3729,10614.0
2024-07-22 12:35:00,152.08,152.44,151.92,152.26,7360.0,150.3432,150.6991,150.1851,150.5212,7360.0
2024-07-22 12:40:00,152.19,152.19,151.67,151.9,4400.0,150.452,150.452,149.9379,150.1653,4400.0
2024-07-22 12:45:00,151.9,151.9,151.62,151.67,4197.0,150.1653,150.1653,149.8885,149.9379,4197.0
2024-07-22 12:50:00,151.82,152.34,151.75,152.16,2574.0,150.0862,150.6003,150.017,150.4223,2574.0
2024-07-22 12:55:00,152.31,152.42,152.1,152.42,10303.0,150.5706,150.6793,150.363,150.6793,10303.0
2024-07-22 13:00:00,152.42,152.71,152.4,152.71,3400.0,150.6793,150.966,150.6596,150.966,3400.0
2024-07-22 13:05:00,152.71,152.77,152.46,152.63,4985.0,150.966,151.0253,150.7189,150.8869,4985.0
2024-07-22 13:10:00,152.62,152.75,152.41,152.62,5210.0,150.8771,151.0056,150.6695,150.8771,5210.0
2024-07-22 13:15:00,152.53,152.62,152.44,152.62,2152.0,150.7881,150.8771,150.6991,150.8771,2152.0
2024-07-22 13:20:00,152.53,152.62,152.08,152.4,8887.0,150.7881,150.8771,150.3432,150.6596,8887.0
2024-07-22 13:25:00,152.61,152.61,152.41,152.59,1200.0,150.8672,150.8672,150.6695,150.8474,1200.0
2024-07-22 13:30:00,152.44,152.6,152.31,152.49,3604.0,150.6991,150.8573,150.5706,150.7485,3604.0
2024-07-22 13:35:00,152.49,152.49,151.94,152.13,4644.0,150.7485,150.7485,150.2048,150.3927,4644.0
2024-07-22 13:40:00,152.12,152.38,151.95,152.24,2491.0,150.3828,150.6398,150.2147,150.5014,2491.0
2024-07-22 13:45:00,152.36,152.55,152.18,152.45,2012.0,150.62,150.8079,150.4421,150.709,2012.0
2024-07-22 13:50:00,152.55,152.55,152.28,152.42,3400.0,150.8079,150.8079,150.5409,150.6793,3400.0
2024-07-22 13:55:00,152.31,152.47,152.26,152.46,2588.0,150.5706,150.7288,150.5212,150.7189,2588.0
2024-07-22 14:00:00,152.37,152.47,152.26,152.34,4266.0,150.6299,150.7288,150.5212,150.6003,4266.0
2024-07-22 14:05:00,152.36,152.45,151.87,152.24,5651.0,150.62,150.709,150.1356,150.5014,5651.0
2024-07-22 14:10:00,152.21,152.32,151.79,151.81,2937.0,150.4717,150.5805,150.0565,150.0763,2937.0
2024-07-22 14:15:00,151.92,151.94,151.79,151.94,2553.0,150.1851,150.2048,150.0565,150.2048,2553.0
2024-07-22 14:20:00,151.83,151.96,151.69,151.85,4748.0,150.0961,150.2246,149.9577,150.1159,4748.0
2024-07-22 14:25:00,151.85,151.85,151.62,151.83,2228.0,150.1159,150.1159,149.8885,150.0961,2228.0
2024-07-22 14:30:00,151.71,152.01,151.62,151.88,4348.0,149.9775,150.274,149.8885,150.1455,4348.0
2024-07-22 14:35:00,151.89,151.94,151.75,151.9,2865.0,150.1554,150.2048,150.017,150.1653,2865.0
2024-07-22 14:40:00,151.75,151.9,151.68,151.89,4102.0,150.017,150.1653,149.9478,150.1554,4102.0
2024-07-22 14:45:00,151.89,151.89,151.53,151.76,4637.0,150.1554,150.1554,149.7995,150.0269,4637.0
2024-07-22 14:50:00,151.86,152.06,151.76,151.99,7119.0,150.1257,150.3235,150.0269,150.2543,7119.0
2024-07-22 14:55:00,151.94,152.02,151.77,151.84,2900.0,150.2048,150.2839,150.0368,150.106,2900.0
2024-07-22 15:00:00,151.84,151.85,151.49,151.8,5439.0,150.106,150.1159,149.76,150.0664,5439.0
2024-07-22 15:05:00,151.8,151.94,151.57,151.72,5192.0,150.0664,150.2048,149.8391,149.9873,5192.0
2024-07-22 15:10:00,151.73,151.84,151.65,151.83,4585.0,149.9972,150.106,149.9181,150.0961,4585.0
2024-07-22 15:15:00,151.7,151.87,151.62,151.87,5444.0,149.9676,150.1356,149.8885,150.1356,5444.0
2024-07-22 15:20:00,151.78,151.92,151.72,151.91,2947.0,150.0467,150.1851,149.9873,150.1752,2947.0
2024-07-22 15:25:00,151.75,151.76,151.47,151.56,4817.0,150.017,150.0269,149.7402,149.8292,4817.0
2024-07-22 15:30:00,151.62,151.93,151.62,151.76,8457.0,149.8885,150.1949,149.8885,150.0269,8457.0
2024-07-22 15:35:00,151.74,152.23,151.74,152.19,4280.0,150.0071,150.4915,150.0071,150.452,4280.0
2024-07-22 15:40:00,152.25,152.35,152.03,152.08,8964.0,150.5113,150.6101,150.2938,150.3432,8964.0
2024-07-22 15:45:00,152.08,152.25,152.07,152.14,8772.0,150.3432,150.5113,150.3333,150.4025,8772.0
2024-07-22 15:50:00,152.09,152.41,152.07,152.18,21756.0,150.3531,150.6695,150.3333,150.4421,21756.0
2024-07-22 15:55:00,152.15,152.31,152.04,152.27,60090.0,150.4124,150.5706,150.3037,150.5311,60090.0
2024-07-23 09:30:00,152.02,152.23,151.9,152.23,7736.0,150.2839,150.4915,150.1653,150.4915,7736.0
2024-07-23 09:35:00,152.25,152.65,151.4,151.4,6373.0,150.5113,150.9067,149.671,149.671,6373.0
2024-07-23 09:40:00,151.5,152.15,151.42,151.82,5819.0,149.7699,150.4124,149.6908,150.0862,5819.0
2024-07-23 09:45:00,151.71,151.8,150.8,151.75,15724.0,149.9775,150.0664,149.0778,150.017,15724.0
2024-07-23 09:50:00,151.79,151.79,150.7,151.09,3000.0,150.0565,150.0565,148.979,149.3645,3000.0
2024-07-23 09:55:00,150.91,151.79,150.85,151.27,2598.0,149.1866,150.0565,149.1273,149.5425,2598.0
2024-07-23 10:00:00,151.77,152.2,151.55,152.2,1300.0,150.0368,150.4619,149.8193,150.4619,1300.0
2024-07-23 10:05:00,152.08,152.67,152.08,152.67,2442.0,150.3432,150.9265,150.3432,150.9265,2442.0
2024-07-23 10:10:00,152.69,152.69,152.29,152.42,7080.0,150.9463,150.9463,150.5508,150.6793,7080.0
2024-07-23 10:15:00,152.64,153.7,152.64,153.7,3274.0,150.8968,151.9447,150.8968,151.9447,3274.0
2024-07-23 10:20:00,153.66,154.16,153.51,154.16,4076.0,151.9052,152.3995,151.7569,152.3995,4076.0
2024-07-23 10:25:00,154.01,154.86,154.01,154.5,5384.0,152.2512,153.0915,152.2512,152.7356,5384.0
2024-07-23 10:30:00,154.62,154.75,154.52,154.61,6100.0,152.8542,152.9827,152.7554,152.8443,6100.0
2024-07-23 10:35:00,154.68,154.74,154.45,154.56,5752.0,152.9135,152.9729,152.6862,152.7949,5752.0
2024-07-23 10:40:00,154.53,154.67,154.14,154.58,5388.0,152.7652,152.9037,152.3797,152.8147,5388.0
2024-07-23 10:45:00,154.49,154.49,154.02,154.14,6444.0,152.7257,152.7257,152.2611,152.3797,6444.0
2024-07-23 10:50:00,154.03,154.48,154.03,154.13,5440.0,152.271,152.7158,152.271,152.3698,5440.0
2024-07-23 10:55:00,153.91,154.84,153.91,154.78,5376.0,152.1523,153.0717,152.1523,153.0124,5376.0
2024-07-23 11:00:00,154.78,155.03,154.77,154.96,2770.0,153.0124,153.2595,153.0025,153.1903,2770.0
2024-07-23 11:05:00,155.0,155.0,154.58,154.73,5099.0,153.2299,153.2299,152.8147,152.963,5099.0
2024-07-23 11:10:00,154.82,154.9,154.7,154.81,1177.0,153.0519,153.131,152.9333,153.0421,1177.0
2024-07-23 11:15:00,154.9,155.14,154.86,155.0,4988.0,153.131,153.3683,153.0915,153.2299,4988.0
2024-07-23 11:20:00,154.93,155.03,154.8,155.03,1825.0,153.1607,153.2595,153.0322,153.2595,1825.0
2024-07-23 11:25:00,155.07,155.22,154.92,155.22,3308.0,153.2991,153.4474,153.1508,153.4474,3308.0
2024-07-23 11:30:00,155.22,155.47,155.14,155.14,4492.0,153.4474,153.6945,153.3683,153.3683,4492.0
2024-07-23 11:35:00,155.2,155.3,155.0,155.08,2100.0,153.4276,153.5265,153.2299,153.309,2100.0
2024-07-23 11:40:00,155.08,155.14,154.93,154.94,2100.0,153.309,153.3683,153.1607,153.1706,2100.0
2024-07-23 11:45:00,154.9,155.01,154.45,154.53,3316.0,153.131,153.2398,152.6862,152.7652,3316.0
2024-07-23 11:50:00,154.67,154.68,154.49,154.6,925.0,152.9037,152.9135,152.7257,152.8344,925.0
2024-07-23 11:55:00,154.61,154.97,154.6,154.81,1592.0,152.8443,153.2002,152.8344,153.0421,1592.0
2024-07-23 12:00:00,154.99,155.21,154.95,155.21,3211.0,153.22,153.4375,153.1805,153.4375,3211.0
2024-07-23 12:05:00,155.21,155.54,155.12,155.42,3849.0,153.4375,153.7637,153.3485,153.6451,3849.0
2024-07-23 12:10:00,155.3,155.4,155.16,155.17,4476.0,153.5265,153.6253,153.3881,153.3979,4476.0
2024-07-23 12:15:00,155.2,155.3,155.07,155.19,726.0,153.4276,153.5265,153.2991,153.4177,726.0
2024-07-23 12:20:00,155.11,155.17,154.73,154.84,7346.0,153.3386,153.3979,152.963,153.0717,7346.0
2024-07-23 12:25:00,154.78,154.86,154.63,154.66,2637.0,153.0124,153.0915,152.8641,152.8938,2637.0
2024-07-23 12:30:00,154.65,154.65,154.27,154.52,2200.0,152.8839,152.8839,152.5082,152.7554,2200.0
2024-07-23 12:35:00,154.5,154.64,154.45,154.46,700.0,152.7356,152.874,152.6862,152.696,700.0
2024-07-23 12:40:00,154.54,154.84,154.35,154.76,3024.0,152.7751,153.0717,152.5873,152.9926,3024.0
2024-07-23 12:45:00,154.78,154.95,154.72,154.95,1900.0,153.0124,153.1805,152.9531,153.1805,1900.0
2024-07-23 12:50:00,154.93,155.2,154.93,155.1,1659.0,153.1607,153.4276,153.1607,153.3287,1659.0
2024-07-23 12:55:00,155.12,155.2,154.7,154.93,4233.0,153.3485,153.4276,152.9333,153.1607,4233.0
2024-07-23 13:00:00,154.96,155.34,154.87,155.34,4677.0,153.1903,153.566,153.1014,153.566,4677.0
2024-07-23 13:05:00,155.35,155.35,154.87,154.87,1670.0,153.5759,153.5759,153.1014,153.1014,1670.0
2024-07-23 13:10:00,154.83,155.03,154.6,154.85,5425.0,153.0618,153.2595,152.8344,153.0816,5425.0
2024-07-23 13:15:00,154.85,154.85,154.38,154.53,3401.0,153.0816,153.0816,152.617,152.7652,3401.0
2024-07-23 13:20:00,154.65,154.78,154.59,154.68,2003.0,152.8839,153.0124,152.8246,152.9135,2003.0
2024-07-23 13:25:00,154.69,154.99,154.67,154.85,4005.0,152.9234,153.22,152.9037,153.0816,4005.0
2024-07-23 13:30:00,154.77,154.77,154.48,154.65,1100.0,153.0025,153.0025,152.7158,152.8839,1100.0
2024-07-23 13:35:00,154.72,154.87,154.64,154.73,4580.0,152.9531,153.1014,152.874,152.963,4580.0
2024-07-23 13:40:00,154.72,154.9,154.57,154.81,5199.0,152.9531,153.131,152.8048,153.0421,5199.0
2024-07-23 13:45:00,154.93,155.04,154.87,155.04,1845.0,153.1607,153.2694,153.1014,153.2694,1845.0
2024-07-23 13:50:00,154.99,154.99,154.61,154.61,2468.0,153.22,153.22,152.8443,152.8443,2468.0
2024-07-23 13:55:00,154.89,154.9,154.75,154.9,1099.0,153.1211,153.131,152.9827,153.131,1099.0
2024-07-23 14:00:00,154.9,155.26,154.9,155.26,4821.0,153.131,153.4869,153.131,153.4869,4821.0
2024-07-23 14:05:00,155.14,155.31,155.14,155.28,1275.0,153.3683,153.5363,153.3683,153.5067,1275.0
2024-07-23 14:10:00,155.38,155.38,155.2,155.27,1800.0,153.6055,153.6055,153.4276,153.4968,1800.0
2024-07-23 14:15:00,155.22,155.45,155.22,155.29,2675.0,153.4474,153.6747,153.4474,153.5166,2675.0
2024-07-23 14:20:00,155.42,155.69,155.34,155.66,6433.0,153.6451,153.912,153.566,153.8823,6433.0
2024-07-23 14:25:00,155.6,155.6,155.2,155.35,5493.0,153.823,153.823,153.4276,153.5759,5493.0
2024-07-23 14:30:00,155.36,155.36,154.94,154.94,5654.0,153.5858,153.5858,153.1706,153.1706,5654.0
2024-07-23 14:35:00,154.88,155.09,154.88,154.98,2876.0,153.1113,153.3189,153.1113,153.2101,2876.0
2024-07-23 14:40:00,154.95,155.08,154.94,155.08,2878.0,153.1805,153.309,153.1706,153.309,2878.0
2024-07-23 14:45:00,155.08,155.18,155.05,155.09,3032.0,153.309,153.4078,153.2793,153.3189,3032.0
2024-07-23 14:50:00,155.08,155.08,154.96,154.97,900.0,153.309,153.309,153.1903,153.2002,900.0
2024-07-23 14:55:00,154.89,155.07,154.88,155.07,3071.0,153.1211,153.2991,153.1113,153.2991,3071.0
2024-07-23 15:00:00,155.02,155.15,154.96,155.15,5980.0,153.2497,153.3782,153.1903,153.3782,5980.0
2024-07-23 15:05:00,155.15,155.28,155.12,155.26,4345.0,153.3782,153.5067,153.3485,153.4869,4345.0
2024-07-23 15:10:00,155.15,155.48,155.12,155.47,7426.0,153.3782,153.7044,153.3485,153.6945,7426.0
2024-07-23 15:15:00,155.44,155.59,155.37,155.59,4106.0,153.6649,153.8131,153.5957,153.8131,4106.0
2024-07-23 15:20:00,155.5,155.77,155.5,155.65,8860.0,153.7242,153.9911,153.7242,153.8725,8860.0
2024-07-23 15:25:00,155.68,155.68,155.56,155.56,3883.0,153.9021,153.9021,153.7835,153.7835,3883.0
2024-07-23 15:30:00,155.51,155.66,155.35,155.56,13600.0,153.7341,153.8823,153.5759,153.7835,13600.0
2024-07-23 15:35:00,155.54,155.71,155.54,155.6,4051.0,153.7637,153.9318,153.7637,153.823,4051.0
2024-07-23 15:40:00,155.47,155.68,155.44,155.62,8427.0,153.6945,153.9021,153.6649,153.8428,8427.0
2024-07-23 15:45:00,155.69,156.03,155.63,156.03,14064.0,153.912,154.2481,153.8527,154.2481,14064.0
2024-07-23 15:50:00,156.05,156.25,155.47,155.53,42331.0,154.2679,154.4656,153.6945,153.7538,42331.0
2024-07-23 15:55:00,155.47,156.06,155.29,155.96,106383.0,153.6945,154.2778,153.5166,154.1789,106383.0
2024-07-24 09:30:00,154.68,156.11,154.68,155.35,17900.0,152.9135,154.3272,152.9135,153.5759,17900.0
2024-07-24 09:35:00,155.35,155.62,154.41,154.42,5857.0,153.5759,153.8428,152.6466,152.6565,5857.0
2024-07-24 09:40:00,154.91,155.61,154.1,155.61,8936.0,153.1409,153.8329,152.3402,153.8329,8936.0
2024-07-24 09:45:00,155.48,156.37,155.48,156.09,12768.0,153.7044,154.5842,153.7044,154.3074,12768.0
2024-07-24 09:50:00,156.31,156.31,154.75,155.1,7459.0,154.5249,154.5249,152.9827,153.3287,7459.0
2024-07-24 09:55:00,154.94,155.23,154.66,154.95,5640.0,153.1706,153.4573,152.8938,153.1805,5640.0
2024-07-24 10:00:00,154.81,156.01,154.66,155.44,15037.0,153.0421,154.2283,152.8938,153.6649,15037.0
2024-07-24 10:05:00,155.54,155.76,154.95,154.95,1716.0,153.7637,153.9812,153.1805,153.1805,1716.0
2024-07-24 10:10:00,154.95,155.12,154.48,155.1,5489.0,153.1805,153.3485,152.7158,153.3287,5489.0
2024-07-24 10:15:00,155.02,155.74,155.01,155.71,5457.0,153.2497,153.9614,153.2398,153.9318,5457.0
2024-07-24 10:20:00,155.62,156.13,155.52,155.98,4730.0,153.8428,154.347,153.7439,154.1987,4730.0
2024-07-24 10:25:00,156.11,156.37,155.82,156.29,4609.0,154.3272,154.5842,154.0405,154.5051,4609.0
2024-07-24 10:30:00,156.23,156.74,155.98,155.98,12991.0,154.4458,154.95,154.1987,154.1987,12991.0
2024-07-24 10:35:00,156.18,156.51,156.03,156.14,10077.0,154.3964,154.7226,154.2481,154.3569,10077.0
2024-07-24 10:40:00,156.3,157.21,156.27,156.57,20273.0,154.515,155.4146,154.4854,154.782,20273.0
2024-07-24 10:45:00,156.57,156.58,156.16,156.55,4268.0,154.782,154.7918,154.3766,154.7622,4268.0
2024-07-24 10:50:00,156.5,156.85,156.32,156.51,3785.0,154.7128,155.0588,154.5348,154.7226,3785.0
2024-07-24 10:55:00,156.74,157.03,156.61,157.03,4206.0,154.95,155.2367,154.8215,155.2367,4206.0
2024-07-24 11:00:00,157.03,157.26,156.79,156.91,5066.0,155.2367,155.4641,154.9994,155.1181,5066.0
2024-07-24 11:05:00,156.73,156.73,156.48,156.69,4277.0,154.9401,154.9401,154.693,154.9006,4277.0
2024-07-24 11:10:00,156.59,156.59,155.9,155.96,5746.0,154.8017,154.8017,154.1196,154.1789,5746.0
2024-07-24 11:15:00,156.0,156.02,155.82,155.9,4305.0,154.2185,154.2382,154.0405,154.1196,4305.0
2024-07-24 11:20:00,155.85,155.91,155.71,155.86,2961.0,154.0702,154.1295,153.9318,154.0801,2961.0
2024-07-24 11:25:00,155.94,156.06,155.86,156.02,10077.0,154.1591,154.2778,154.0801,154.2382,10077.0
2024-07-24 11:30:00,155.97,156.21,155.86,156.15,9478.0,154.1888,154.4261,154.0801,154.3667,9478.0
2024-07-24 11:35:00,156.06,156.25,155.5,155.5,12515.0,154.2778,154.4656,153.7242,153.7242,12515.0
2024-07-24 11:40:00,155.5,155.98,155.5,155.92,3949.0,153.7242,154.1987,153.7242,154.1394,3949.0
2024-07-24 11:45:00,155.85,155.88,155.62,155.66,5853.0,154.0702,154.0998,153.8428,153.8823,5853.0
2024-07-24 11:50:00,155.8,155.8,155.17,155.37,16452.0,154.0207,154.0207,153.3979,153.5957,16452.0
2024-07-24 11:55:00,155.37,155.51,155.25,155.27,2302.0,153.5957,153.7341,153.477,153.4968,2302.0
2024-07-24 12:00:00,155.41,155.41,155.13,155.34,2431.0,153.6352,153.6352,153.3584,153.566,2431.0
2024-07-24 12:05:00,155.34,155.34,154.86,155.06,5529.0,153.566,153.566,153.0915,153.2892,5529.0
2024-07-24 12:10:00,155.06,155.26,154.95,155.06,4381.0,153.2892,153.4869,153.1805,153.2892,4381.0
2024-07-24 12:15:00,155.08,155.33,154.89,154.95,5814.0,153.309,153.5561,153.1211,153.1805,5814.0
2024-07-24 12:20:00,154.95,155.33,154.94,155.03,4033.0,153.1805,153.5561,153.1706,153.2595,4033.0
2024-07-24 12:25:00,155.05,155.05,154.89,154.92,2652.0,153.2793,153.2793,153.1211,153.1508,2652.0
2024-07-24 12:30:00,154.92,154.95,154.78,154.89,1004.0,153.1508,153.1805,153.0124,153.1211,1004.0
2024-07-24 12:35:00,154.9,154.98,154.71,154.75,5220.0,153.131,153.2101,152.9432,152.9827,5220.0
2024-07-24 12:40:00,154.75,154.89,154.61,154.81,2803.0,152.9827,153.1211,152.8443,153.0421,2803.0
2024-07-24 12:45:00,154.54,154.68,154.25,154.53,10298.0,152.7751,152.9135,152.4884,152.7652,10298.0
2024-07-24 12:50:00,154.44,154.51,154.25,154.27,3927.0,152.6763,152.7455,152.4884,152.5082,3927.0
2024-07-24 12:55:00,154.2,154.22,153.79,153.9,8479.0,152.439,152.4588,152.0337,152.1424,8479.0
2024-07-24 13:00:00,153.99,154.07,153.7,153.81,3121.0,152.2314,152.3105,151.9447,152.0535,3121.0
2024-07-24 13:05:00,153.81,153.84,153.61,153.68,5650.0,152.0535,152.0831,151.8558,151.925,5650.0
2024-07-24 13:10:00,153.8,153.85,153.49,153.55,7876.0,152.0436,152.093,151.7371,151.7964,7876.0
2024-07-24 13:15:00,153.49,153.62,153.2,153.22,9815.0,151.7371,151.8656,151.4504,151.4702,9815.0
2024-07-24 13:20:00,153.24,153.4,152.69,152.75,9963.0,151.49,151.6482,150.9463,151.0056,9963.0
2024-07-24 13:25:00,152.75,153.03,152.72,153.02,10147.0,151.0056,151.2824,150.9759,151.2725,10147.0
2024-07-24 13:30:00,153.02,153.1,152.68,153.0,6577.0,151.2725,151.3516,150.9364,151.2527,6577.0
2024-07-24 13:35:00,152.83,153.28,152.83,153.14,9547.0,151.0847,151.5295,151.0847,151.3911,9547.0
2024-07-24 13:40:00,153.08,153.18,152.69,152.72,8430.0,151.3318,151.4307,150.9463,150.9759,8430.0
2024-07-24 13:45:00,152.74,152.83,152.39,152.43,3963.0,150.9957,151.0847,150.6497,150.6892,3963.0
2024-07-24 13:50:00,152.38,152.5,152.25,152.25,5898.0,150.6398,150.7584,150.5113,150.5113,5898.0
2024-07-24 13:55:00,152.25,152.32,152.03,152.11,7016.0,150.5113,150.5805,150.2938,150.3729,7016.0
2024-07-24 14:00:00,152.09,152.69,152.09,152.65,7188.0,150.3531,150.9463,150.3531,150.9067,7188.0
2024-07-24 14:05:00,152.67,152.89,152.66,152.83,4685.0,150.9265,151.144,150.9166,151.0847,4685.0
2024-07-24 14:10:00,152.85,153.07,152.82,152.97,4306.0,151.1044,151.3219,151.0748,151.2231,4306.0
2024-07-24 14:15:00,153.02,153.17,152.79,153.01,7776.0,151.2725,151.4208,151.0451,151.2626,7776.0
2024-07-24 14:20:00,152.87,152.99,152.74,152.78,2911.0,151.1242,151.2428,150.9957,151.0352,2911.0
2024-07-24 14:25:00,152.79,153.1,151.98,152.02,8202.0,151.0451,151.3516,150.2444,150.2839,8202.0
2024-07-24 14:30:00,152.02,152.02,151.88,151.89,1008.0,150.2839,150.2839,150.1455,150.1554,1008.0
2024-07-24 14:35:00,152.01,152.03,151.76,152.03,4072.0,150.274,150.2938,150.0269,150.2938,4072.0
2024-07-24 14:40:00,152.05,152.06,151.73,151.79,4033.0,150.3136,150.3235,149.9972,150.0565,4033.0
2024-07-24 14:45:00,151.78,151.87,151.49,151.53,7150.0,150.0467,150.1356,149.76,149.7995,7150.0
2024-07-24 14:50:00,151.52,151.74,151.44,151.6,7769.0,149.7896,150.0071,149.7105,149.8687,7769.0
2024-07-24 14:55:00,151.54,151.76,151.47,151.71,13328.0,149.8094,150.0269,149.7402,149.9775,13328.0
2024-07-24 15:00:00,151.65,151.69,150.95,151.03,17188.0,149.9181,149.9577,149.2261,149.3052,17188.0
2024-07-24 15:05:00,151.0,151.03,150.63,150.8,10984.0,149.2756,149.3052,148.9098,149.0778,10984.0
2024-07-24 15:10:00,150.7,150.95,150.58,150.94,12574.0,148.979,149.2261,148.8604,149.2162,12574.0
2024-07-24 15:15:00,150.92,151.15,150.92,151.09,4195.0,149.1965,149.4238,149.1965,149.3645,4195.0
2024-07-24 15:20:00,151.11,151.2,150.89,151.08,6648.0,149.3843,149.4733,149.1668,149.3546,6648.0
2024-07-24 15:25:00,151.12,151.16,150.42,150.42,7220.0,149.3942,149.4337,148.7022,148.7022,7220.0
2024-07-24 15:30:00,150.51,151.08,150.5,151.05,12430.0,148.7912,149.3546,148.7813,149.325,12430.0
2024-07-24 15:35:00,151.15,151.2,150.94,151.03,8448.0,149.4238,149.4733,149.2162,149.3052,8448.0
2024-07-24 15:40:00,151.02,151.16,150.92,151.02,9040.0,149.2953,149.4337,149.1965,149.2953,9040.0
2024-07-24 15:45:00,151.01,151.13,150.75,151.13,9379.0,149.2854,149.4041,149.0284,149.4041,9379.0
2024-07-24 15:50:00,151.15,151.2,150.83,150.89,15738.0,149.4238,149.4733,149.1075,149.1668,15738.0
2024-07-24 15:55:00,150.86,151.41,150.77,151.16,85077.0,149.1372,149.6809,149.0482,149.4337,85077.0
2024-07-25 09:30:00,150.0,151.21,147.44,147.44,40335.0,148.287,149.4832,145.7562,145.7562,40335.0
2024-07-25 09:35:00,147.71,147.71,145.65,145.65,25895.0,146.0231,146.0231,143.9867,143.9867,25895.0
2024-07-25 09:40:00,145.08,146.1,144.16,144.46,27054.0,143.4232,144.4315,142.5137,142.8102,27054.0
2024-07-25 09:45:00,144.91,145.08,143.78,144.22,33642.0,143.2551,143.4232,142.138,142.573,33642.0
2024-07-25 09:50:00,144.16,145.5,144.16,145.01,28467.0,142.5137,143.8384,142.5137,143.354,28467.0
2024-07-25 09:55:00,144.99,145.1,144.21,144.97,23025.0,143.3342,143.4429,142.5631,143.3144,23025.0
2024-07-25 10:00:00,144.82,145.0,143.56,143.75,20572.0,143.1661,143.3441,141.9205,142.1084,20572.0
2024-07-25 10:05:00,143.56,143.56,141.67,141.67,19403.0,141.9205,141.9205,140.0521,140.0521,19403.0
2024-07-25 10:10:00,141.77,142.94,141.44,142.89,24230.0,140.151,141.3076,139.8247,141.2582,24230.0
2024-07-25 10:15:00,142.88,144.0,142.88,143.95,8430.0,141.2483,142.3555,141.2483,142.3061,8430.0
2024-07-25 10:20:00,144.04,145.02,143.78,145.0,13165.0,142.395,143.3639,142.138,143.3441,13165.0
2024-07-25 10:25:00,145.09,146.34,145.08,146.18,7487.0,143.4331,144.6688,143.4232,144.5106,7487.0
2024-07-25 10:30:00,146.05,148.05,145.92,147.0,18184.0,144.3821,146.3593,144.2536,145.3212,18184.0
2024-07-25 10:35:00,146.93,147.89,146.78,147.2,37283.0,145.252,146.2011,145.1038,145.519,37283.0
2024-07-25 10:40:00,147.41,147.98,147.17,147.72,12580.0,145.7266,146.2901,145.4893,146.033,12580.0
2024-07-25 10:45:00,147.95,148.4,147.59,148.4,7433.0,146.2604,146.7053,145.9045,146.7053,7433.0
2024-07-25 10:50:00,148.36,149.31,148.36,149.26,4203.0,146.6657,147.6049,146.6657,147.5554,4203.0
2024-07-25 10:55:00,149.17,149.61,149.0,149.35,9372.0,147.4665,147.9014,147.2984,147.6444,9372.0
2024-07-25 11:00:00,149.36,149.97,149.27,149.87,10477.0,147.6543,148.2573,147.5653,148.1585,10477.0
2024-07-25 11:05:00,149.94,149.95,149.47,149.47,8571.0,148.2277,148.2376,147.763,147.763,8571.0
2024-07-25 11:10:00,149.31,150.39,149.19,150.17,5774.0,147.6049,148.6725,147.4862,148.455,5774.0
2024-07-25 11:15:00,150.22,150.99,150.03,150.35,7693.0,148.5045,149.2657,148.3166,148.633,7693.0
2024-07-25 11:20:00,150.09,150.59,149.94,150.46,6451.0,148.376,148.8702,148.2277,148.7417,6451.0
2024-07-25 11:25:00,150.11,151.07,150.11,151.07,4761.0,148.3957,149.3448,148.3957,149.3448,4761.0
2024-07-25 11:30:00,150.81,150.81,150.15,150.59,4607.0,149.0877,149.0877,148.4353,148.8702,4607.0
2024-07-25 11:35:00,150.57,151.11,150.57,151.11,4759.0,148.8505,149.3843,148.8505,149.3843,4759.0
2024-07-25 11:40:00,150.93,150.99,150.15,150.51,4421.0,149.2064,149.2657,148.4353,148.7912,4421.0
2024-07-25 11:45:00,150.64,151.03,150.47,150.95,5039.0,148.9197,149.3052,148.7516,149.2261,5039.0
2024-07-25 11:50:00,150.83,151.44,150.83,151.43,3604.0,149.1075,149.7105,149.1075,149.7007,3604.0
2024-07-25 11:55:00,151.45,151.58,151.06,151.56,4011.0,149.7204,149.8489,149.3349,149.8292,4011.0
2024-07-25 12:00:00,151.49,151.9,151.19,151.84,6774.0,149.76,150.1653,149.4634,150.106,6774.0
2024-07-25 12:05:00,151.73,151.73,151.31,151.41,3900.0,149.9972,149.9972,149.582,149.6809,3900.0
2024-07-25 12:10:00,151.42,152.19,151.39,152.15,3733.0,149.6908,150.452,149.6611,150.4124,3733.0
2024-07-25 12:15:00,152.25,152.59,152.09,152.48,5791.0,150.5113,150.8474,150.3531,150.7387,5791.0
2024-07-25 12:20:00,152.47,152.87,152.34,152.74,4075.0,150.7288,151.1242,150.6003,150.9957,4075.0
2024-07-25 12:25:00,152.68,152.68,152.17,152.37,6306.0,150.9364,150.9364,150.4322,150.6299,6306.0
2024-07-25 12:30:00,152.31,152.58,152.23,152.41,5602.0,150.5706,150.8375,150.4915,150.6695,5602.0
2024-07-25 12:35:00,152.49,152.62,152.29,152.44,4576.0,150.7485,150.8771,150.5508,150.6991,4576.0
2024-07-25 12:40:00,152.55,152.7,152.4,152.52,3375.0,150.8079,150.9561,150.6596,150.7782,3375.0
2024-07-25 12:45:00,152.47,152.59,152.21,152.23,3012.0,150.7288,150.8474,150.4717,150.4915,3012.0
2024-07-25 12:50:00,152.19,152.41,152.08,152.29,5405.0,150.452,150.6695,150.3432,150.5508,5405.0
2024-07-25 12:55:00,152.3,152.48,152.19,152.25,3580.0,150.5607,150.7387,150.452,150.5113,3580.0
2024-07-25 13:00:00,152.36,152.69,152.21,152.57,3400.0,150.62,150.9463,150.4717,150.8276,3400.0
2024-07-25 13:05:00,152.6,152.99,152.51,152.81,4436.0,150.8573,151.2428,150.7683,151.0649,4436.0
2024-07-25 13:10:00,152.8,152.92,152.42,152.5,4100.0,151.055,151.1736,150.6793,150.7584,4100.0
2024-07-25 13:15:00,152.5,152.5,152.1,152.19,3585.0,150.7584,150.7584,150.363,150.452,3585.0
2024-07-25 13:20:00,152.2,152.45,151.82,151.87,6545.0,150.4619,150.709,150.0862,150.1356,6545.0
2024-07-25 13:25:00,151.99,152.26,151.8,152.22,8635.0,150.2543,150.5212,150.0664,150.4816,8635.0
2024-07-25 13:30:00,152.22,152.23,151.52,151.55,13350.0,150.4816,150.4915,149.7896,149.8193,13350.0
2024-07-25 13:35:00,151.53,151.54,151.06,151.22,14629.0,149.7995,149.8094,149.3349,149.493,14629.0
2024-07-25 13:40:00,151.22,151.55,151.22,151.44,9538.0,149.493,149.8193,149.493,149.7105,9538.0
2024-07-25 13:45:00,151.31,151.31,150.72,150.97,2236.0,149.582,149.582,148.9988,149.2459,2236.0
2024-07-25 13:50:00,150.74,151.51,150.73,151.36,6003.0,149.0185,149.7797,149.0086,149.6315,6003.0
2024-07-25 13:55:00,151.35,151.83,151.04,151.78,4435.0,149.6216,150.0961,149.3151,150.0467,4435.0
2024-07-25 14:00:00,151.77,151.77,151.09,151.34,7554.0,150.0368,150.0368,149.3645,149.6117,7554.0
2024-07-25 14:05:00,151.21,151.35,151.03,151.11,4300.0,149.4832,149.6216,149.3052,149.3843,4300.0
2024-07-25 14:10:00,151.05,151.13,150.95,151.05,1900.0,149.325,149.4041,149.2261,149.325,1900.0
2024-07-25 14:15:00,151.05,151.28,150.97,151.0,3703.0,149.325,149.5524,149.2459,149.2756,3703.0
2024-07-25 14:20:00,151.13,151.14,150.85,151.0,3502.0,149.4041,149.414,149.1273,149.2756,3502.0
2024-07-25 14:25:00,151.12,151.6,151.08,151.28,4386.0,149.3942,149.8687,149.3546,149.5524,4386.0
2024-07-25 14:30:00,151.38,151.71,151.3,151.59,3938.0,149.6512,149.9775,149.5721,149.8588,3938.0
2024-07-25 14:35:00,151.64,151.64,151.25,151.42,2724.0,149.9083,149.9083,149.5227,149.6908,2724.0
2024-07-25 14:40:00,151.44,151.44,150.59,150.84,9386.0,149.7105,149.7105,148.8702,149.1174,9386.0
2024-07-25 14:45:00,150.65,150.65,150.25,150.25,2079.0,148.9296,148.9296,148.5341,148.5341,2079.0
2024-07-25 14:50:00,150.32,150.46,149.97,150.1,5711.0,148.6033,148.7417,148.2573,148.3858,5711.0
2024-07-25 14:55:00,150.03,150.33,150.02,150.24,3599.0,148.3166,148.6132,148.3068,148.5242,3599.0
2024-07-25 15:00:00,150.24,150.52,150.19,150.33,2897.0,148.5242,148.801,148.4748,148.6132,2897.0
2024-07-25 15:05:00,150.33,150.63,150.28,150.43,4553.0,148.6132,148.9098,148.5638,148.7121,4553.0
2024-07-25 15:10:00,150.39,150.66,150.17,150.56,12371.0,148.6725,148.9394,148.455,148.8406,12371.0
2024-07-25 15:15:00,150.64,150.77,150.48,150.73,4300.0,148.9197,149.0482,148.7615,149.0086,4300.0
2024-07-25 15:20:00,150.66,151.12,150.56,150.93,6262.0,148.9394,149.3942,148.8406,149.2064,6262.0
2024-07-25 15:25:00,151.03,151.63,151.03,151.56,2858.0,149.3052,149.8984,149.3052,149.8292,2858.0
2024-07-25 15:30:00,151.64,152.15,151.62,151.96,14226.0,149.9083,150.4124,149.8885,150.2246,14226.0
2024-07-25 15:35:00,151.96,152.1,151.41,151.61,10236.0,150.2246,150.363,149.6809,149.8786,10236.0
2024-07-25 15:40:00,151.47,151.94,151.46,151.76,8659.0,149.7402,150.2048,149.7303,150.0269,8659.0
2024-07-25 15:45:00,151.74,151.78,151.06,151.19,14960.0,150.0071,150.0467,149.3349,149.4634,14960.0
2024-07-25 15:50:00,151.14,151.33,150.65,150.71,22472.0,149.414,149.6018,148.9296,148.9889,22472.0
2024-07-25 15:55:00,150.64,151.03,150.5,150.73,69323.0,148.9197,149.3052,148.7813,149.0086,69323.0
2024-07-26 09:30:00,153.36,153.99,151.29,153.99,15905.0,151.6086,152.2314,149.5623,152.2314,15905.0
2024-07-26 09:35:00,153.6,154.75,153.3,154.43,3854.0,151.8459,152.9827,151.5493,152.6664,3854.0
2024-07-26 09:40:00,154.47,154.54,153.38,154.04,4268.0,152.7059,152.7751,151.6284,152.2808,4268.0
2024-07-26 09:45:00,154.0,154.69,154.0,154.14,1740.0,152.2413,152.9234,152.2413,152.3797,1740.0
2024-07-26 09:50:00,154.06,154.07,153.15,153.66,7850.0,152.3006,152.3105,151.401,151.9052,7850.0
2024-07-26 09:55:00,153.71,154.69,153.09,154.47,9856.0,151.9546,152.9234,151.3417,152.7059,9856.0
2024-07-26 10:00:00,154.13,154.68,153.31,153.86,15707.0,152.3698,152.9135,151.5592,152.1029,15707.0
2024-07-26 10:05:00,153.85,153.85,152.75,153.21,8128.0,152.093,152.093,151.0056,151.4603,8128.0
2024-07-26 10:10:00,152.94,153.72,152.65,152.65,9242.0,151.1934,151.9645,150.9067,150.9067,9242.0
2024-07-26 10:15:00,153.0,153.19,152.68,152.75,7021.0,151.2527,151.4406,150.9364,151.0056,7021.0
2024-07-26 10:20:00,152.75,153.45,152.75,153.44,6821.0,151.0056,151.6976,151.0056,151.6877,6821.0
2024-07-26 10:25:00,153.69,153.69,153.02,153.02,1400.0,151.9348,151.9348,151.2725,151.2725,1400.0
2024-07-26 10:30:00,152.61,152.61,151.46,151.46,4101.0,150.8672,150.8672,149.7303,149.7303,4101.0
2024-07-26 10:35:00,151.46,152.23,151.25,152.04,16197.0,149.7303,150.4915,149.5227,150.3037,16197.0
2024-07-26 10:40:00,152.16,153.13,152.15,152.94,12535.0,150.4223,151.3812,150.4124,151.1934,12535.0
2024-07-26 10:45:00,153.06,153.23,152.58,153.09,11756.0,151.312,151.4801,150.8375,151.3417,11756.0
2024-07-26 10:50:00,152.86,152.98,152.77,152.98,1934.0,151.1143,151.233,151.0253,151.233,1934.0
2024-07-26 10:55:00,153.09,153.28,152.7,153.01,16670.0,151.3417,151.5295,150.9561,151.2626,16670.0
2024-07-26 11:00:00,153.16,153.28,152.91,153.08,4289.0,151.4109,151.5295,151.1637,151.3318,4289.0
2024-07-26 11:05:00,152.84,153.16,152.84,153.07,5110.0,151.0945,151.4109,151.0945,151.3219,5110.0
2024-07-26 11:10:00,152.96,153.36,152.89,153.31,14939.0,151.2132,151.6086,151.144,151.5592,14939.0
2024-07-26 11:15:00,153.14,153.14,152.61,152.83,2177.0,151.3911,151.3911,150.8672,151.0847,2177.0
2024-07-26 11:20:00,152.68,153.71,152.68,153.71,3126.0,150.9364,151.9546,150.9364,151.9546,3126.0
2024-07-26 11:25:00,153.85,153.91,153.53,153.82,3691.0,152.093,152.1523,151.7767,152.0634,3691.0
2024-07-26 11:30:00,153.77,154.37,153.77,154.25,2708.0,152.0139,152.6071,152.0139,152.4884,2708.0
2024-07-26 11:35:00,154.1,154.45,154.1,154.29,4454.0,152.3402,152.6862,152.3402,152.528,4454.0
2024-07-26 11:40:00,154.33,154.65,154.25,154.49,2502.0,152.5675,152.8839,152.4884,152.7257,2502.0
2024-07-26 11:45:00,154.63,154.63,154.27,154.46,3581.0,152.8641,152.8641,152.5082,152.696,3581.0
2024-07-26 11:50:00,154.28,154.66,154.25,154.39,3967.0,152.5181,152.8938,152.4884,152.6268,3967.0
2024-07-26 11:55:00,154.35,154.63,154.17,154.5,3918.0,152.5873,152.8641,152.4094,152.7356,3918.0
2024-07-26 12:00:00,154.38,154.9,154.38,154.82,3422.0,152.617,153.131,152.617,153.0519,3422.0
2024-07-26 12:05:00,154.81,155.16,154.77,154.99,9421.0,153.0421,153.3881,153.0025,153.22,9421.0
2024-07-26 12:10:00,155.12,155.15,154.73,155.11,4600.0,153.3485,153.3782,152.963,153.3386,4600.0
2024-07-26 12:15:00,155.2,155.37,155.08,155.37,3564.0,153.4276,153.5957,153.309,153.5957,3564.0
2024-07-26 12:20:00,155.24,155.32,155.09,155.23,4299.0,153.4671,153.5462,153.3189,153.4573,4299.0
2024-07-26 12:25:00,155.29,155.58,155.16,155.54,4053.0,153.5166,153.8033,153.3881,153.7637,4053.0
2024-07-26 12:30:00,155.41,155.52,155.29,155.39,2332.0,153.6352,153.7439,153.5166,153.6154,2332.0
2024-07-26 12:35:00,155.47,155.74,155.22,155.53,7793.0,153.6945,153.9614,153.4474,153.7538,7793.0
2024-07-26 12:40:00,155.66,155.84,155.53,155.81,3274.0,153.8823,154.0603,153.7538,154.0306,3274.0
2024-07-26 12:45:00,155.93,156.04,155.59,155.77,5809.0,154.1493,154.258,153.8131,153.9911,5809.0
2024-07-26 12:50:00,155.75,156.33,155.61,156.19,8464.0,153.9713,154.5447,153.8329,154.4063,8464.0
2024-07-26 12:55:00,156.12,156.35,156.08,156.23,2695.0,154.3371,154.5645,154.2975,154.4458,2695.0
2024-07-26 13:00:00,156.34,156.35,156.06,156.09,4484.0,154.5546,154.5645,154.2778,154.3074,4484.0
2024-07-26 13:05:00,156.08,156.41,156.08,156.3,2759.0,154.2975,154.6238,154.2975,154.515,2759.0
2024-07-26 13:10:00,156.3,156.35,156.19,156.3,4714.0,154.515,154.5645,154.4063,154.515,4714.0
2024-07-26 13:15:00,156.4,156.5,156.08,156.13,7745.0,154.6139,154.7128,154.2975,154.347,7745.0
2024-07-26 13:20:00,156.17,156.3,156.08,156.16,6167.0,154.3865,154.515,154.2975,154.3766,6167.0
2024-07-26 13:25:00,156.31,156.58,156.16,156.37,3603.0,154.5249,154.7918,154.3766,154.5842,3603.0
2024-07-26 13:30:00,156.5,156.51,155.82,155.87,6796.0,154.7128,154.7226,154.0405,154.0899,6796.0
2024-07-26 13:35:00,155.7,155.86,155.19,155.31,12304.0,153.9219,154.0801,153.4177,153.5363,12304.0
2024-07-26 13:40:00,155.45,155.55,154.81,155.2,11004.0,153.6747,153.7736,153.0421,153.4276,11004.0
2024-07-26 13:45:00,155.14,155.42,154.91,155.01,5323.0,153.3683,153.6451,153.1409,153.2398,5323.0
2024-07-26 13:50:00,155.04,155.37,154.95,155.37,5250.0,153.2694,153.5957,153.1805,153.5957,5250.0
2024-07-26 13:55:00,155.34,155.4,155.19,155.3,1504.0,153.566,153.6253,153.4177,153.5265,1504.0
2024-07-26 14:00:00,155.19,155.33,154.9,155.08,8459.0,153.4177,153.5561,153.131,153.309,8459.0
2024-07-26 14:05:00,155.05,155.21,154.96,155.11,4738.0,153.2793,153.4375,153.1903,153.3386,4738.0
2024-07-26 14:10:00,155.03,155.52,155.03,155.29,5047.0,153.2595,153.7439,153.2595,153.5166,5047.0
2024-07-26 14:15:00,155.26,155.41,154.69,154.69,5384.0,153.4869,153.6352,152.9234,152.9234,5384.0
2024-07-26 14:20:00,154.84,155.32,154.64,155.2,5908.0,153.0717,153.5462,152.874,153.4276,5908.0
2024-07-26 14:25:00,155.19,155.44,155.02,155.13,4818.0,153.4177,153.6649,153.2497,153.3584,4818.0
2024-07-26 14:30:00,154.96,155.28,154.84,154.98,6159.0,153.1903,153.5067,153.0717,153.2101,6159.0
2024-07-26 14:35:00,155.22,155.23,154.99,155.11,2556.0,153.4474,153.4573,153.22,153.3386,2556.0
2024-07-26 14:40:00,155.13,155.22,154.28,154.9,16479.0,153.3584,153.4474,152.5181,153.131,16479.0
2024-07-26 14:45:00,154.99,155.07,154.87,155.0,2736.0,153.22,153.2991,153.1014,153.2299,2736.0
2024-07-26 14:50:00,155.11,155.17,154.5,154.7,4131.0,153.3386,153.3979,152.7356,152.9333,4131.0
2024-07-26 14:55:00,154.71,154.82,154.66,154.66,3628.0,152.9432,153.0519,152.8938,152.8938,3628.0
2024-07-26 15:00:00,154.53,154.6,154.0,154.11,19884.0,152.7652,152.8344,152.2413,152.35,19884.0
2024-07-26 15:05:00,154.11,154.56,154.06,154.56,5655.0,152.35,152.7949,152.3006,152.7949,5655.0
2024-07-26 15:10:00,154.56,154.7,154.3,154.59,7800.0,152.7949,152.9333,152.5379,152.8246,7800.0
2024-07-26 15:15:00,154.5,154.55,154.3,154.54,2205.0,152.7356,152.785,152.5379,152.7751,2205.0
2024-07-26 15:20:00,154.66,155.0,154.62,155.0,6976.0,152.8938,153.2299,152.8542,153.2299,6976.0
2024-07-26 15:25:00,155.05,155.33,154.94,154.97,9122.0,153.2793,153.5561,153.1706,153.2002,9122.0
2024-07-26 15:30:00,154.86,154.88,154.63,154.72,5161.0,153.0915,153.1113,152.8641,152.9531,5161.0
2024-07-26 15:35:00,154.77,155.08,154.75,155.01,8925.0,153.0025,153.309,152.9827,153.2398,8925.0
2024-07-26 15:40:00,155.09,155.44,155.09,155.41,9266.0,153.3189,153.6649,153.3189,153.6352,9266.0
2024-07-26 15:45:00,155.4,155.43,155.08,155.1,18343.0,153.6253,153.655,153.309,153.3287,18343.0
2024-07-26 15:50:00,155.27,155.42,154.83,154.86,24706.0,153.4968,153.6451,153.0618,153.0915,24706.0
2024-07-26 15:55:00,154.97,155.64,154.97,155.59,57324.0,153.2002,153.8626,153.2002,153.8131,57324.0
2024-07-29 09:30:00,156.72,156.72,154.9,155.15,15463.0,154.9302,154.9302,153.131,153.3782,15463.0
2024-07-29 09:35:00,155.49,155.72,154.87,155.62,13985.0,153.7143,153.9417,153.1014,153.8428,13985.0
2024-07-29 09:40:00,155.09,155.96,155.07,155.07,4023.0,153.3189,154.1789,153.2991,153.2991,4023.0
2024-07-29 09:45:00,155.18,155.4,154.25,154.33,5839.0,153.4078,153.6253,152.4884,152.5675,5839.0
2024-07-29 09:50:00,153.85,153.94,153.53,153.66,2825.0,152.093,152.182,151.7767,151.9052,2825.0
2024-07-29 09:55:00,153.5,153.98,153.41,153.98,3167.0,151.747,152.2215,151.658,152.2215,3167.0
2024-07-29 10:00:00,153.99,155.96,153.99,155.96,7243.0,152.2314,154.1789,152.2314,154.1789,7243.0
2024-07-29 10:05:00,155.96,156.44,155.59,156.01,4561.0,154.1789,154.6534,153.8131,154.2283,4561.0
2024-07-29 10:10:00,155.69,155.93,154.94,155.11,1701.0,153.912,154.1493,153.1706,153.3386,1701.0
2024-07-29 10:15:00,154.86,155.38,154.63,155.38,3290.0,153.0915,153.6055,152.8641,153.6055,3290.0
2024-07-29 10:20:00,154.72,155.69,154.72,155.69,2282.0,152.9531,153.912,152.9531,153.912,2282.0
2024-07-29 10:25:00,155.31,155.31,154.47,154.58,1064.0,153.5363,153.5363,152.7059,152.8147,1064.0
2024-07-29 10:30:00,154.68,154.68,154.28,154.68,1009.0,152.9135,152.9135,152.5181,152.9135,1009.0
2024-07-29 10:35:00,154.39,154.98,154.38,154.98,1500.0,152.6268,153.2101,152.617,153.2101,1500.0
2024-07-29 10:40:00,154.98,155.26,154.97,155.19,2100.0,153.2101,153.4869,153.2002,153.4177,2100.0
2024-07-29 10:45:00,155.12,155.32,154.8,154.8,1406.0,153.3485,153.5462,153.0322,153.0322,1406.0
2024-07-29 10:50:00,154.8,155.41,154.73,155.06,2663.0,153.0322,153.6352,152.963,153.2892,2663.0
2024-07-29 10:55:00,155.06,155.23,154.81,154.81,2060.0,153.2892,153.4573,153.0421,153.0421,2060.0
2024-07-29 11:00:00,154.52,154.52,153.93,154.25,3225.0,152.7554,152.7554,152.1721,152.4884,3225.0
2024-07-29 11:05:00,154.25,154.44,153.59,153.59,6076.0,152.4884,152.6763,151.836,151.836,6076.0
2024-07-29 11:10:00,153.75,154.07,153.4,153.92,7164.0,151.9942,152.3105,151.6482,152.1622,7164.0
2024-07-29 11:15:00,153.92,153.92,153.61,153.79,3189.0,152.1622,152.1622,151.8558,152.0337,3189.0
2024-07-29 11:20:00,153.96,154.11,153.75,153.89,5180.0,152.2018,152.35,151.9942,152.1326,5180.0
2024-07-29 11:25:00,153.87,154.08,153.75,153.82,6564.0,152.1128,152.3204,151.9942,152.0634,6564.0
2024-07-29 11:30:00,153.96,153.96,153.18,153.24,3019.0,152.2018,152.2018,151.4307,151.49,3019.0
2024-07-29 11:35:00,153.24,153.66,153.22,153.63,4355.0,151.49,151.9052,151.4702,151.8755,4355.0
2024-07-29 11:40:00,153.69,153.83,153.36,153.4,2913.0,151.9348,152.0732,151.6086,151.6482,2913.0
2024-07-29 11:45:00,153.44,153.9,153.44,153.79,7365.0,151.6877,152.1424,151.6877,152.0337,7365.0
2024-07-29 11:50:00,153.94,154.1,153.79,154.0,3535.0,152.182,152.3402,152.0337,152.2413,3535.0
2024-07-29 11:55:00,154.0,154.25,153.86,154.07,6547.0,152.2413,152.4884,152.1029,152.3105,6547.0
2024-07-29 12:00:00,154.1,154.1,153.72,153.81,6354.0,152.3402,152.3402,151.9645,152.0535,6354.0
2024-07-29 12:05:00,153.81,153.94,153.74,153.81,3431.0,152.0535,152.182,151.9843,152.0535,3431.0
2024-07-29 12:10:00,153.67,153.67,153.33,153.33,1450.0,151.9151,151.9151,151.579,151.579,1450.0
2024-07-29 12:15:00,153.44,153.7,153.4,153.63,2800.0,151.6877,151.9447,151.6482,151.8755,2800.0
2024-07-29 12:20:00,153.63,153.73,153.48,153.68,2096.0,151.8755,151.9744,151.7272,151.925,2096.0
2024-07-29 12:25:00,153.52,153.52,153.25,153.28,2442.0,151.7668,151.7668,151.4999,151.5295,2442.0
2024-07-29 12:30:00,153.39,153.53,153.24,153.53,3759.0,151.6383,151.7767,151.49,151.7767,3759.0
2024-07-29 12:35:00,153.52,153.6,152.9,153.06,4774.0,151.7668,151.8459,151.1539,151.312,4774.0
2024-07-29 12:40:00,153.06,153.06,152.77,152.78,2236.0,151.312,151.312,151.0253,151.0352,2236.0
2024-07-29 12:45:00,152.83,152.87,152.65,152.65,1420.0,151.0847,151.1242,150.9067,150.9067,1420.0
2024-07-29 12:50:00,152.79,152.79,152.24,152.64,4438.0,151.0451,151.0451,150.5014,150.8968,4438.0
2024-07-29 12:55:00,152.46,152.63,152.46,152.5,940.0,150.7189,150.8869,150.7189,150.7584,940.0
2024-07-29 13:00:00,152.27,152.68,152.27,152.49,2070.0,150.5311,150.9364,150.5311,150.7485,2070.0
2024-07-29 13:05:00,152.49,152.79,152.49,152.5,1895.0,150.7485,151.0451,150.7485,150.7584,1895.0
2024-07-29 13:10:00,152.78,153.08,152.78,152.99,2961.0,151.0352,151.3318,151.0352,151.2428,2961.0
2024-07-29 13:15:00,153.08,153.09,152.61,153.07,2739.0,151.3318,151.3417,150.8672,151.3219,2739.0
2024-07-29 13:20:00,152.95,152.98,152.68,152.74,1666.0,151.2033,151.233,150.9364,150.9957,1666.0
2024-07-29 13:25:00,152.72,152.96,152.49,152.66,1100.0,150.9759,151.2132,150.7485,150.9166,1100.0
2024-07-29 13:30:00,152.46,152.77,152.41,152.69,1319.0,150.7189,151.0253,150.6695,150.9463,1319.0
2024-07-29 13:35:00,152.67,152.79,152.2,152.2,2799.0,150.9265,151.0451,150.4619,150.4619,2799.0
2024-07-29 13:40:00,152.52,152.69,152.28,152.47,2883.0,150.7782,150.9463,150.5409,150.7288,2883.0
2024-07-29 13:45:00,152.54,152.54,152.14,152.16,1531.0,150.798,150.798,150.4025,150.4223,1531.0
2024-07-29 13:50:00,152.21,152.44,152.03,152.03,3320.0,150.4717,150.6991,150.2938,150.2938,3320.0
2024-07-29 13:55:00,151.96,152.3,151.96,152.18,4359.0,150.2246,150.5607,150.2246,150.4421,4359.0
2024-07-29 14:00:00,152.08,152.3,151.99,152.17,944.0,150.3432,150.5607,150.2543,150.4322,944.0
2024-07-29 14:05:00,152.1,152.5,152.03,152.46,9575.0,150.363,150.7584,150.2938,150.7189,9575.0
2024-07-29 14:10:00,152.34,152.8,152.34,152.71,1535.0,150.6003,151.055,150.6003,150.966,1535.0
2024-07-29 14:15:00,152.71,152.92,152.45,152.92,2906.0,150.966,151.1736,150.709,151.1736,2906.0
2024-07-29 14:20:00,152.92,152.98,152.54,152.56,2464.0,151.1736,151.233,150.798,150.8177,2464.0
2024-07-29 14:25:00,152.72,152.92,152.54,152.66,3107.0,150.9759,151.1736,150.798,150.9166,3107.0
2024-07-29 14:30:00,152.67,152.9,152.5,152.7,2448.0,150.9265,151.1539,150.7584,150.9561,2448.0
2024-07-29 14:35:00,152.57,152.74,152.57,152.63,1200.0,150.8276,150.9957,150.8276,150.8869,1200.0
2024-07-29 14:40:00,152.51,152.93,152.48,152.77,4323.0,150.7683,151.1835,150.7387,151.0253,4323.0
2024-07-29 14:45:00,152.77,152.81,152.48,152.53,1941.0,151.0253,151.0649,150.7387,150.7881,1941.0
2024-07-29 14:50:00,152.41,152.61,152.27,152.61,4111.0,150.6695,150.8672,150.5311,150.8672,4111.0
2024-07-29 14:55:00,152.5,152.74,152.39,152.62,3609.0,150.7584,150.9957,150.6497,150.8771,3609.0
2024-07-29 15:00:00,152.58,152.89,152.4,152.7,3164.0,150.8375,151.144,150.6596,150.9561,3164.0
2024-07-29 15:05:00,152.7,152.94,152.67,152.88,2314.0,150.9561,151.1934,150.9265,151.1341,2314.0
2024-07-29 15:10:00,152.72,152.97,152.72,152.84,3018.0,150.9759,151.2231,150.9759,151.0945,3018.0
2024-07-29 15:15:00,152.87,152.94,152.47,152.47,4405.0,151.1242,151.1934,150.7288,150.7288,4405.0
2024-07-29 15:20:00,152.47,153.36,152.47,153.28,4556.0,150.7288,151.6086,150.7288,151.5295,4556.0
2024-07-29 15:25:00,153.19,153.32,152.91,153.28,4077.0,151.4406,151.5691,151.1637,151.5295,4077.0
2024-07-29 15:30:00,153.4,153.54,153.09,153.51,4832.0,151.6482,151.7866,151.3417,151.7569,4832.0
2024-07-29 15:35:00,153.5,153.63,153.42,153.59,5398.0,151.747,151.8755,151.6679,151.836,5398.0
2024-07-29 15:40:00,153.65,154.01,153.65,153.95,6003.0,151.8953,152.2512,151.8953,152.1919,6003.0
2024-07-29 15:45:00,153.96,153.96,153.5,153.78,8421.0,152.2018,152.2018,151.747,152.0238,8421.0
2024-07-29 15:50:00,153.81,154.01,153.75,153.81,12659.0,152.0535,152.2512,151.9942,152.0535,12659.0
2024-07-29 15:55:00,153.81,153.98,153.39,153.64,43820.0,152.0535,152.2215,151.6383,151.8854,43820.0
2024-07-30 09:30:00,154.17,155.37,154.17,154.8,6641.0,152.4094,153.5957,152.4094,153.0322,6641.0
2024-07-30 09:35:00,155.01,155.01,155.01,155.01,220.0,153.2398,153.2398,153.2398,153.2398,220.0
2024-07-30 09:40:00,155.28,155.28,154.22,154.67,4395.0,153.5067,153.5067,152.4588,152.9037,4395.0
2024-07-30 09:45:00,154.45,154.51,153.56,153.69,5473.0,152.6862,152.7455,151.8063,151.9348,5473.0
2024-07-30 09:50:00,153.1,153.36,152.73,152.74,5458.0,151.3516,151.6086,150.9858,150.9957,5458.0
2024-07-30 09:55:00,152.69,152.75,152.01,152.04,9296.0,150.9463,151.0056,150.274,150.3037,9296.0
2024-07-30 10:00:00,151.99,152.25,151.28,151.54,9587.0,150.2543,150.5113,149.5524,149.8094,9587.0
2024-07-30 10:05:00,151.57,152.53,151.57,151.99,4992.0,149.8391,150.7881,149.8391,150.2543,4992.0
2024-07-30 10:10:00,151.75,152.07,150.9,151.12,9472.0,150.017,150.3333,149.1767,149.3942,9472.0
2024-07-30 10:15:00,150.92,151.71,150.9,151.57,17109.0,149.1965,149.9775,149.1767,149.8391,17109.0
2024-07-30 10:20:00,151.51,152.28,151.27,152.2,2738.0,149.7797,150.5409,149.5425,150.4619,2738.0
2024-07-30 10:25:00,152.21,152.73,151.96,152.42,1976.0,150.4717,150.9858,150.2246,150.6793,1976.0
2024-07-30 10:30:00,152.42,152.53,152.22,152.38,3790.0,150.6793,150.7881,150.4816,150.6398,3790.0
2024-07-30 10:35:00,152.24,152.38,151.36,151.67,6343.0,150.5014,150.6398,149.6315,149.9379,6343.0
2024-07-30 10:40:00,151.67,151.8,151.48,151.71,14592.0,149.9379,150.0664,149.7501,149.9775,14592.0
2024-07-30 10:45:00,151.91,152.27,151.56,152.08,10134.0,150.1752,150.5311,149.8292,150.3432,10134.0
2024-07-30 10:50:00,152.08,152.53,151.95,152.14,8771.0,150.3432,150.7881,150.2147,150.4025,8771.0
2024-07-30 10:55:00,152.31,152.62,152.24,152.59,5074.0,150.5706,150.8771,150.5014,150.8474,5074.0
2024-07-30 11:00:00,152.67,152.71,151.04,151.05,5202.0,150.9265,150.966,149.3151,149.325,5202.0
2024-07-30 11:05:00,151.01,151.9,150.8,151.08,10589.0,149.2854,150.1653,149.0778,149.3546,10589.0
2024-07-30 11:10:00,151.33,152.03,151.33,151.91,5170.0,149.6018,150.2938,149.6018,150.1752,5170.0
2024-07-30 11:15:00,151.91,152.49,151.82,151.82,3830.0,150.1752,150.7485,150.0862,150.0862,3830.0
2024-07-30 11:20:00,152.02,152.02,151.16,151.16,2776.0,150.2839,150.2839,149.4337,149.4337,2776.0
2024-07-30 11:25:00,151.18,151.18,150.66,150.99,700.0,149.4535,149.4535,148.9394,149.2657,700.0
2024-07-30 11:30:00,150.88,150.89,150.6,150.72,10752.0,149.1569,149.1668,148.8801,148.9988,10752.0
2024-07-30 11:35:00,150.51,150.6,149.85,149.94,3733.0,148.7912,148.8801,148.1387,148.2277,3733.0
2024-07-30 11:40:00,150.08,150.08,149.72,150.08,1380.0,148.3661,148.3661,148.0102,148.3661,1380.0
2024-07-30 11:45:00,150.0,150.68,149.8,150.42,12834.0,148.287,148.9592,148.0893,148.7022,12834.0
2024-07-30 11:50:00,150.34,150.34,149.56,149.8,4561.0,148.6231,148.6231,147.852,148.0893,4561.0
2024-07-30 11:55:00,149.7,150.09,149.45,149.96,3208.0,147.9904,148.376,147.7433,148.2474,3208.0
2024-07-30 12:00:00,150.08,150.43,149.99,150.06,9211.0,148.3661,148.7121,148.2771,148.3463,9211.0
2024-07-30 12:05:00,150.12,150.47,150.11,150.46,15189.0,148.4056,148.7516,148.3957,148.7417,15189.0
2024-07-30 12:10:00,150.42,150.61,150.07,150.5,6049.0,148.7022,148.89,148.3562,148.7813,6049.0
2024-07-30 12:15:00,150.5,150.8,150.11,150.77,7795.0,148.7813,149.0778,148.3957,149.0482,7795.0
2024-07-30 12:20:00,150.69,150.71,150.35,150.35,1095.0,148.9691,148.9889,148.633,148.633,1095.0
2024-07-30 12:25:00,150.45,150.62,150.27,150.56,2057.0,148.7318,148.8999,148.5539,148.8406,2057.0
2024-07-30 12:30:00,150.47,150.58,150.31,150.45,1459.0,148.7516,148.8604,148.5934,148.7318,1459.0
2024-07-30 12:35:00,150.31,150.62,150.24,150.61,5216.0,148.5934,148.8999,148.5242,148.89,5216.0
2024-07-30 12:40:00,150.61,150.95,150.61,150.76,1551.0,148.89,149.2261,148.89,149.0383,1551.0
2024-07-30 12:45:00,150.76,150.87,150.38,150.47,2500.0,149.0383,149.147,148.6626,148.7516,2500.0
2024-07-30 12:50:00,150.28,150.55,149.48,149.51,3983.0,148.5638,148.8307,147.7729,147.8026,3983.0
2024-07-30 12:55:00,149.62,149.79,149.19,149.33,3677.0,147.9113,148.0794,147.4862,147.6246,3677.0
2024-07-30 13:00:00,149.27,149.46,149.04,149.46,4329.0,147.5653,147.7531,147.3379,147.7531,4329.0
2024-07-30 13:05:00,149.27,149.65,149.23,149.5,2984.0,147.5653,147.941,147.5258,147.7927,2984.0
2024-07-30 13:10:00,149.63,149.68,149.37,149.68,1618.0,147.9212,147.9706,147.6642,147.9706,1618.0
2024-07-30 13:15:00,149.75,150.4,149.75,150.02,10749.0,148.0398,148.6824,148.0398,148.3068,10749.0
2024-07-30 13:20:00,150.13,150.27,149.98,150.05,3324.0,148.4155,148.5539,148.2672,148.3364,3324.0
2024-07-30 13:25:00,150.06,150.06,149.51,149.64,4489.0,148.3463,148.3463,147.8026,147.9311,4489.0
2024-07-30 13:30:00,149.42,149.68,149.42,149.55,4858.0,147.7136,147.9706,147.7136,147.8421,4858.0
2024-07-30 13:35:00,149.44,149.97,149.44,149.77,16825.0,147.7334,148.2573,147.7334,148.0596,16825.0
2024-07-30 13:40:00,149.77,149.88,149.67,149.78,5279.0,148.0596,148.1684,147.9608,148.0695,5279.0
2024-07-30 13:45:00,149.78,149.88,149.4,149.59,8239.0,148.0695,148.1684,147.6938,147.8817,8239.0
2024-07-30 13:50:00,149.65,149.75,149.48,149.48,6487.0,147.941,148.0398,147.7729,147.7729,6487.0
2024-07-30 13:55:00,149.38,149.6,149.38,149.57,1655.0,147.6741,147.8916,147.6741,147.8619,1655.0
2024-07-30 14:00:00,149.55,149.94,149.54,149.86,16090.0,147.8421,148.2277,147.8322,148.1486,16090.0
2024-07-30 14:05:00,149.94,150.06,149.71,149.71,2992.0,148.2277,148.3463,148.0003,148.0003,2992.0
2024-07-30 14:10:00,149.72,149.73,149.45,149.55,9799.0,148.0102,148.0201,147.7433,147.8421,9799.0
2024-07-30 14:15:00,149.55,149.86,149.4,149.86,14544.0,147.8421,148.1486,147.6938,148.1486,14544.0
2024-07-30 14:20:00,149.86,150.26,149.79,149.91,6733.0,148.1486,148.544,148.0794,148.198,6733.0
2024-07-30 14:25:00,149.91,149.92,149.49,149.7,4791.0,148.198,148.2079,147.7828,147.9904,4791.0
2024-07-30 14:30:00,149.6,149.62,149.34,149.51,2577.0,147.8916,147.9113,147.6345,147.8026,2577.0
2024-07-30 14:35:00,149.53,149.75,149.4,149.56,9486.0,147.8223,148.0398,147.6938,147.852,9486.0
2024-07-30 14:40:00,149.63,149.63,149.41,149.47,2600.0,147.9212,147.9212,147.7037,147.763,2600.0
2024-07-30 14:45:00,149.42,149.52,149.02,149.16,9744.0,147.7136,147.8125,147.3182,147.4566,9744.0
2024-07-30 14:50:00,149.12,149.29,148.98,149.05,11327.0,147.417,147.5851,147.2786,147.3478,11327.0
2024-07-30 14:55:00,149.05,149.06,148.62,148.86,9109.0,147.3478,147.3577,146.9227,147.16,9109.0
2024-07-30 15:00:00,148.91,149.05,148.64,148.83,9026.0,147.2094,147.3478,146.9425,147.1303,9026.0
2024-07-30 15:05:00,148.82,149.1,148.82,149.1,6213.0,147.1205,147.3973,147.1205,147.3973,6213.0
2024-07-30 15:10:00,149.06,149.14,148.63,148.64,6265.0,147.3577,147.4368,146.9326,146.9425,6265.0
2024-07-30 15:15:00,148.74,149.4,148.73,149.39,8771.0,147.0414,147.6938,147.0315,147.6839,8771.0
2024-07-30 15:20:00,149.39,149.62,149.36,149.6,9192.0,147.6839,147.9113,147.6543,147.8916,9192.0
2024-07-30 15:25:00,149.6,149.65,149.36,149.4,7116.0,147.8916,147.941,147.6543,147.6938,7116.0
2024-07-30 15:30:00,149.39,149.47,149.16,149.38,9106.0,147.6839,147.763,147.4566,147.6741,9106.0
2024-07-30 15:35:00,149.37,149.39,148.87,149.13,12054.0,147.6642,147.6839,147.1699,147.4269,12054.0
2024-07-30 15:40:00,149.15,149.49,149.05,149.31,19281.0,147.4467,147.7828,147.3478,147.6049,19281.0
2024-07-30 15:45:00,149.25,150.27,149.25,150.08,21679.0,147.5455,148.5539,147.5455,148.3661,21679.0
2024-07-30 15:50:00,150.09,150.35,149.8,149.9,22675.0,148.376,148.633,148.0893,148.1881,22675.0
2024-07-30 15:55:00,149.91,150.0,149.14,149.34,58405.0,148.198,148.287,147.4368,147.6345,58405.0
2024-07-31 09:30:00,152.29,152.83,151.01,152.37,10801.0,150.5508,151.0847,149.2854,150.6299,10801.0
2024-07-31 09:35:00,151.7,151.95,150.96,151.17,3178.0,149.9676,150.2147,149.236,149.4436,3178.0
2024-07-31 09:40:00,151.17,151.43,150.74,150.92,3471.0,149.4436,149.7007,149.0185,149.1965,3471.0
2024-07-31 09:45:00,150.61,151.42,150.36,151.1,9386.0,148.89,149.6908,148.6429,149.3744,9386.0
2024-07-31 09:50:00,150.96,150.96,150.22,150.39,6845.0,149.236,149.236,148.5045,148.6725,6845.0
2024-07-31 09:55:00,150.0,150.23,149.13,149.88,4570.0,148.287,148.5144,147.4269,148.1684,4570.0
2024-07-31 10:00:00,149.89,150.12,149.85,149.93,3038.0,148.1782,148.4056,148.1387,148.2178,3038.0
2024-07-31 10:05:00,149.88,150.61,149.64,150.34,8798.0,148.1684,148.89,147.9311,148.6231,8798.0
2024-07-31 10:10:00,150.26,150.77,150.12,150.67,2986.0,148.544,149.0482,148.4056,148.9493,2986.0
2024-07-31 10:15:00,150.65,151.37,150.65,151.22,3948.0,148.9296,149.6413,148.9296,149.493,3948.0
2024-07-31 10:20:00,150.98,151.0,150.56,150.69,2667.0,149.2558,149.2756,148.8406,148.9691,2667.0
2024-07-31 10:25:00,150.89,151.07,150.19,150.87,4898.0,149.1668,149.3448,148.4748,149.147,4898.0
2024-07-31 10:30:00,150.93,152.0,150.93,151.47,3994.0,149.2064,150.2641,149.2064,149.7402,3994.0
2024-07-31 10:35:00,151.47,152.28,151.47,152.24,4141.0,149.7402,150.5409,149.7402,150.5014,4141.0
2024-07-31 10:40:00,152.24,152.69,152.23,152.58,6089.0,150.5014,150.9463,150.4915,150.8375,6089.0
2024-07-31 10:45:00,152.6,152.8,152.33,152.66,4725.0,150.8573,151.055,150.5904,150.9166,4725.0
2024-07-31 10:50:00,152.68,152.68,151.75,151.78,4927.0,150.9364,150.9364,150.017,150.0467,4927.0
2024-07-31 10:55:00,151.88,152.69,151.68,152.42,12864.0,150.1455,150.9463,149.9478,150.6793,12864.0
2024-07-31 11:00:00,152.58,152.74,152.47,152.47,2581.0,150.8375,150.9957,150.7288,150.7288,2581.0
2024-07-31 11:05:00,152.46,152.87,152.36,152.67,3169.0,150.7189,151.1242,150.62,150.9265,3169.0
2024-07-31 11:10:00,152.74,152.83,152.53,152.73,4928.0,150.9957,151.0847,150.7881,150.9858,4928.0
2024-07-31 11:15:00,152.69,152.87,152.34,152.73,5434.0,150.9463,151.1242,150.6003,150.9858,5434.0
2024-07-31 11:20:00,152.65,152.93,152.6,152.93,2301.0,150.9067,151.1835,150.8573,151.1835,2301.0
2024-07-31 11:25:00,152.65,152.65,152.05,152.27,3363.0,150.9067,150.9067,150.3136,150.5311,3363.0
2024-07-31 11:30:00,152.09,152.5,152.02,152.21,4323.0,150.3531,150.7584,150.2839,150.4717,4323.0
2024-07-31 11:35:00,152.21,152.76,152.21,152.65,4067.0,150.4717,151.0155,150.4717,150.9067,4067.0
2024-07-31 11:40:00,152.53,152.81,152.53,152.81,743.0,150.7881,151.0649,150.7881,151.0649,743.0
2024-07-31 11:45:00,152.89,153.1,152.72,153.0,6710.0,151.144,151.3516,150.9759,151.2527,6710.0
2024-07-31 11:50:00,152.72,152.74,152.52,152.74,1621.0,150.9759,150.9957,150.7782,150.9957,1621.0
2024-07-31 11:55:00,152.68,153.53,152.61,153.19,10190.0,150.9364,151.7767,150.8672,151.4406,10190.0
2024-07-31 12:00:00,153.36,153.85,153.36,153.49,2935.0,151.6086,152.093,151.6086,151.7371,2935.0
2024-07-31 12:05:00,153.58,154.04,153.58,153.77,4114.0,151.8261,152.2808,151.8261,152.0139,4114.0
2024-07-31 12:10:00,153.65,154.02,153.65,153.78,2399.0,151.8953,152.2611,151.8953,152.0238,2399.0
2024-07-31 12:15:00,153.72,153.75,152.89,152.89,3592.0,151.9645,151.9942,151.144,151.144,3592.0
2024-07-31 12:20:00,153.13,153.37,152.95,153.37,5106.0,151.3812,151.6185,151.2033,151.6185,5106.0
2024-07-31 12:25:00,153.2,153.67,153.2,153.55,3283.0,151.4504,151.9151,151.4504,151.7964,3283.0
2024-07-31 12:30:00,153.68,153.68,153.45,153.68,2792.0,151.925,151.925,151.6976,151.925,2792.0
2024-07-31 12:35:00,153.59,153.59,153.21,153.54,2438.0,151.836,151.836,151.4603,151.7866,2438.0
2024-07-31 12:40:00,153.61,153.97,153.61,153.7,2582.0,151.8558,152.2116,151.8558,151.9447,2582.0
2024-07-31 12:45:00,153.7,153.77,153.65,153.66,1947.0,151.9447,152.0139,151.8953,151.9052,1947.0
2024-07-31 12:50:00,153.67,153.84,153.53,153.56,10246.0,151.9151,152.0831,151.7767,151.8063,10246.0
2024-07-31 12:55:00,153.56,153.75,153.47,153.57,1063.0,151.8063,151.9942,151.7174,151.8162,1063.0
2024-07-31 13:00:00,153.66,153.97,153.66,153.88,5209.0,151.9052,152.2116,151.9052,152.1227,5209.0
2024-07-31 13:05:00,154.14,154.4,154.05,154.12,5392.0,152.3797,152.6367,152.2907,152.3599,5392.0
2024-07-31 13:10:00,154.19,154.41,154.03,154.24,5259.0,152.4291,152.6466,152.271,152.4786,5259.0
2024-07-31 13:15:00,154.24,154.24,153.86,153.96,2305.0,152.4786,152.4786,152.1029,152.2018,2305.0
2024-07-31 13:20:00,153.8,154.25,153.79,154.09,4307.0,152.0436,152.4884,152.0337,152.3303,4307.0
2024-07-31 13:25:00,154.09,154.31,153.79,154.09,3616.0,152.3303,152.5478,152.0337,152.3303,3616.0
2024-07-31 13:30:00,154.01,154.05,153.26,153.41,3333.0,152.2512,152.2907,151.5098,151.658,3333.0
2024-07-31 13:35:00,153.36,153.42,153.1,153.14,2100.0,151.6086,151.6679,151.3516,151.3911,2100.0
2024-07-31 13:40:00,153.28,153.34,152.74,153.17,5012.0,151.5295,151.5888,150.9957,151.4208,5012.0
2024-07-31 13:45:00,153.27,153.37,153.07,153.31,6382.0,151.5196,151.6185,151.3219,151.5592,6382.0
2024-07-31 13:50:00,153.41,153.68,153.41,153.63,2315.0,151.658,151.925,151.658,151.8755,2315.0
2024-07-31 13:55:00,153.68,153.68,153.26,153.27,3576.0,151.925,151.925,151.5098,151.5196,3576.0
2024-07-31 14:00:00,153.28,153.48,152.82,153.19,17292.0,151.5295,151.7272,151.0748,151.4406,17292.0
2024-07-31 14:05:00,153.19,153.53,153.02,153.14,5225.0,151.4406,151.7767,151.2725,151.3911,5225.0
2024-07-31 14:10:00,153.14,153.45,153.09,153.22,4048.0,151.3911,151.6976,151.3417,151.4702,4048.0
2024-07-31 14:15:00,153.4,153.48,153.17,153.39,3112.0,151.6482,151.7272,151.4208,151.6383,3112.0
2024-07-31 14:20:00,153.45,153.52,153.24,153.24,2505.0,151.6976,151.7668,151.49,151.49,2505.0
2024-07-31 14:25:00,153.37,153.63,153.24,153.44,6147.0,151.6185,151.8755,151.49,151.6877,6147.0
2024-07-31 14:30:00,153.52,153.95,153.44,153.9,6393.0,151.7668,152.1919,151.6877,152.1424,6393.0
2024-07-31 14:35:00,153.79,154.25,153.56,153.9,15235.0,152.0337,152.4884,151.8063,152.1424,15235.0
2024-07-31 14:40:00,154.02,154.99,154.02,154.98,7095.0,152.2611,153.22,152.2611,153.2101,7095.0
2024-07-31 14:45:00,154.98,155.94,154.82,155.94,9326.0,153.2101,154.1591,153.0519,154.1591,9326.0
2024-07-31 14:50:00,155.83,156.91,155.83,156.91,11442.0,154.0504,155.1181,154.0504,155.1181,11442.0
2024-07-31 14:55:00,156.82,157.53,156.5,157.22,20551.0,155.0291,155.731,154.7128,155.4245,20551.0
2024-07-31 15:00:00,157.06,157.94,156.79,157.32,15728.0,155.2664,156.1363,154.9994,155.5234,15728.0
2024-07-31 15:05:00,157.4,157.86,157.03,157.31,14374.0,155.6025,156.0572,155.2367,155.5135,14374.0
2024-07-31 15:10:00,157.32,157.79,156.84,156.95,6318.0,155.5234,155.988,155.0489,155.1576,6318.0
2024-07-31 15:15:00,156.97,157.2,156.34,156.41,7499.0,155.1774,155.4048,154.5546,154.6238,7499.0
2024-07-31 15:20:00,156.39,156.88,155.89,155.93,8756.0,154.604,155.0884,154.1097,154.1493,8756.0
2024-07-31 15:25:00,155.9,156.03,154.93,155.09,19643.0,154.1196,154.2481,153.1607,153.3189,19643.0
2024-07-31 15:30:00,154.87,155.24,154.63,155.2,15320.0,153.1014,153.4671,152.8641,153.4276,15320.0
2024-07-31 15:35:00,155.16,156.06,155.15,155.49,14608.0,153.3881,154.2778,153.3782,153.7143,14608.0
2024-07-31 15:40:00,155.53,156.11,155.51,156.05,13617.0,153.7538,154.3272,153.7341,154.2679,13617.0
2024-07-31 15:45:00,156.02,156.24,155.68,155.91,19922.0,154.2382,154.4557,153.9021,154.1295,19922.0
2024-07-31 15:50:00,155.88,156.03,154.87,155.01,32585.0,154.0998,154.2481,153.1014,153.2398,32585.0
2024-07-31 15:55:00,155.07,155.3,154.68,154.8,101970.0,153.2991,153.5265,152.9135,153.0322,101970.0
2024-08-01 09:30:00,152.0,153.0,150.58,150.59,24108.0,150.2641,151.2527,148.8604,148.8702,24108.0
2024-08-01 09:35:00,151.21,151.78,150.07,150.24,10764.0,149.4832,150.0467,148.3562,148.5242,10764.0
2024-08-01 09:40:00,150.92,150.92,149.01,149.77,14580.0,149.1965,149.1965,147.3083,148.0596,14580.0
2024-08-01 09:45:00,150.05,151.01,149.76,150.44,8659.0,148.3364,149.2854,148.0497,148.722,8659.0
2024-08-01 09:50:00,149.71,150.93,149.56,150.59,8221.0,148.0003,149.2064,147.852,148.8702,8221.0
2024-08-01 09:55:00,150.36,150.37,147.66,148.53,38752.0,148.6429,148.6528,145.9737,146.8338,38752.0
2024-08-01 10:00:00,148.31,148.31,147.19,147.55,16651.0,146.6163,146.6163,145.5091,145.865,16651.0
2024-08-01 10:05:00,147.29,148.56,147.23,148.25,16467.0,145.6079,146.8634,145.5486,146.557,16467.0
2024-08-01 10:10:00,148.27,148.36,147.61,148.21,9832.0,146.5767,146.6657,145.9243,146.5174,9832.0
2024-08-01 10:15:00,148.0,148.0,146.62,147.25,17900.0,146.3098,146.3098,144.9456,145.5684,17900.0
2024-08-01 10:20:00,147.28,147.28,146.3,147.03,18757.0,145.598,145.598,144.6292,145.3509,18757.0
2024-08-01 10:25:00,147.16,147.45,146.84,146.92,5758.0,145.4794,145.7661,145.1631,145.2422,5758.0
2024-08-01 10:30:00,146.94,146.94,146.25,146.48,10995.0,145.2619,145.2619,144.5798,144.8072,10995.0
2024-08-01 10:35:00,146.53,147.24,145.84,147.22,10766.0,144.8566,145.5585,144.1745,145.5387,10766.0
2024-08-01 10:40:00,147.25,147.54,146.54,146.85,7327.0,145.5684,145.8551,144.8665,145.173,7327.0
2024-08-01 10:45:00,146.54,146.59,145.32,145.42,12031.0,144.8665,144.9159,143.6604,143.7593,12031.0
2024-08-01 10:50:00,145.55,146.13,145.41,145.81,13714.0,143.8878,144.4612,143.7494,144.1448,13714.0
2024-08-01 10:55:00,145.81,146.13,145.43,145.69,12647.0,144.1448,144.4612,143.7692,144.0262,12647.0
2024-08-01 11:00:00,145.71,145.8,145.38,145.61,4963.0,144.046,144.1349,143.7197,143.9471,4963.0
2024-08-01 11:05:00,145.61,146.03,145.17,145.71,8106.0,143.9471,144.3623,143.5121,144.046,8106.0
2024-08-01 11:10:00,145.71,146.29,145.63,146.28,7184.0,144.046,144.6194,143.9669,144.6095,7184.0
2024-08-01 11:15:00,146.28,146.51,146.05,146.44,4280.0,144.6095,144.8368,144.3821,144.7676,4280.0
2024-08-01 11:20:00,146.35,146.52,145.7,146.21,9122.0,144.6787,144.8467,144.0361,144.5403,9122.0
2024-08-01 11:25:00,146.13,146.29,145.64,145.64,3638.0,144.4612,144.6194,143.9768,143.9768,3638.0
2024-08-01 11:30:00,145.63,146.0,145.26,145.54,8135.0,143.9669,144.3327,143.6011,143.8779,8135.0
2024-08-01 11:35:00,145.44,145.6,144.63,144.93,8211.0,143.7791,143.9372,142.9783,143.2749,8211.0
2024-08-01 11:40:00,144.82,144.82,144.17,144.7,9994.0,143.1661,143.1661,142.5236,143.0475,9994.0
2024-08-01 11:45:00,144.45,144.53,144.09,144.43,5511.0,142.8004,142.8795,142.4445,142.7806,5511.0
2024-08-01 11:50:00,144.51,144.93,144.41,144.52,12106.0,142.8597,143.2749,142.7608,142.8696,12106.0
2024-08-01 11:55:00,144.6,144.74,144.09,144.21,22563.0,142.9487,143.0871,142.4445,142.5631,22563.0
2024-08-01 12:00:00,144.21,144.24,143.73,143.88,12860.0,142.5631,142.5928,142.0886,142.2369,12860.0
2024-08-01 12:05:00,143.85,144.12,143.18,143.18,10648.0,142.2072,142.4741,141.5449,141.5449,10648.0
2024-08-01 12:10:00,143.32,143.38,142.88,143.03,14172.0,141.6833,141.7426,141.2483,141.3966,14172.0
2024-08-01 12:15:00,143.03,143.5,142.98,143.03,16622.0,141.3966,141.8612,141.3472,141.3966,16622.0
2024-08-01 12:20:00,143.03,143.52,142.96,143.17,12118.0,141.3966,141.881,141.3274,141.535,12118.0
2024-08-01 12:25:00,143.23,143.46,143.0,143.36,7727.0,141.5943,141.8217,141.3669,141.7228,7727.0
2024-08-01 12:30:00,143.31,143.49,143.25,143.49,8359.0,141.6734,141.8513,141.6141,141.8513,8359.0
2024-08-01 12:35:00,143.37,143.74,143.31,143.36,12527.0,141.7327,142.0985,141.6734,141.7228,12527.0
2024-08-01 12:40:00,143.35,143.39,143.05,143.1,11703.0,141.7129,141.7525,141.4164,141.4658,11703.0
2024-08-01 12:45:00,143.1,143.27,142.72,143.09,19967.0,141.4658,141.6338,141.0901,141.4559,19967.0
2024-08-01 12:50:00,142.99,143.92,142.99,143.77,14019.0,141.357,142.2764,141.357,142.1281,14019.0
2024-08-01 12:55:00,143.59,143.69,143.39,143.4,2986.0,141.9502,142.049,141.7525,141.7624,2986.0
2024-08-01 13:00:00,143.5,143.66,143.21,143.66,4640.0,141.8612,142.0194,141.5745,142.0194,4640.0
2024-08-01 13:05:00,143.59,143.59,143.11,143.33,4121.0,141.9502,141.9502,141.4757,141.6932,4121.0
2024-08-01 13:10:00,143.24,143.46,142.98,142.98,1824.0,141.6042,141.8217,141.3472,141.3472,1824.0
2024-08-01 13:15:00,143.08,143.44,142.93,143.4,6286.0,141.446,141.8019,141.2977,141.7624,6286.0
2024-08-01 13:20:00,143.13,143.2,142.74,142.9,5713.0,141.4954,141.5646,141.1099,141.2681,5713.0
2024-08-01 13:25:00,142.89,143.5,142.59,143.37,6680.0,141.2582,141.8612,140.9616,141.7327,6680.0
2024-08-01 13:30:00,143.31,143.36,142.91,142.91,2239.0,141.6734,141.7228,141.278,141.278,2239.0
2024-08-01 13:35:00,142.78,142.84,142.05,142.22,8238.0,141.1494,141.2088,140.4278,140.5958,8238.0
2024-08-01 13:40:00,142.22,142.22,141.71,141.71,7725.0,140.5958,140.5958,140.0917,140.0917,7725.0
2024-08-01 13:45:00,142.04,142.22,141.86,141.94,14674.0,140.4179,140.5958,140.2399,140.319,14674.0
2024-08-01 13:50:00,141.92,142.57,141.75,142.53,6383.0,140.2993,140.9418,140.1312,140.9023,6383.0
2024-08-01 13:55:00,142.64,143.44,142.64,143.34,5742.0,141.011,141.8019,141.011,141.703,5742.0
2024-08-01 14:00:00,143.48,143.91,143.41,143.91,7300.0,141.8414,142.2665,141.7722,142.2665,7300.0
2024-08-01 14:05:00,143.9,144.18,143.83,144.07,6648.0,142.2566,142.5334,142.1874,142.4247,6648.0
2024-08-01 14:10:00,143.94,144.05,143.22,143.36,4305.0,142.2962,142.4049,141.5844,141.7228,4305.0
2024-08-01 14:15:00,143.26,143.38,142.91,143.14,8148.0,141.624,141.7426,141.278,141.5053,8148.0
2024-08-01 14:20:00,143.18,143.41,142.99,143.13,3727.0,141.5449,141.7722,141.357,141.4954,3727.0
2024-08-01 14:25:00,142.85,142.94,142.39,142.51,4359.0,141.2186,141.3076,140.7639,140.8825,4359.0
2024-08-01 14:30:00,142.38,142.4,142.12,142.21,5803.0,140.754,140.7738,140.497,140.5859,5803.0
2024-08-01 14:35:00,142.31,142.62,142.23,142.53,12166.0,140.6848,140.9913,140.6057,140.9023,12166.0
2024-08-01 14:40:00,142.63,142.85,142.47,142.53,7237.0,141.0011,141.2186,140.843,140.9023,7237.0
2024-08-01 14:45:00,142.53,142.95,142.21,142.38,42501.0,140.9023,141.3175,140.5859,140.754,42501.0
2024-08-01 14:50:00,142.52,143.2,142.46,142.75,5705.0,140.8924,141.5646,140.8331,141.1198,5705.0
2024-08-01 14:55:00,142.78,143.22,142.76,143.11,7884.0,141.1494,141.5844,141.1297,141.4757,7884.0
2024-08-01 15:00:00,143.19,143.28,142.99,143.27,6366.0,141.5548,141.6437,141.357,141.6338,6366.0
2024-08-01 15:05:00,143.29,143.29,142.43,142.79,14036.0,141.6536,141.6536,140.8034,141.1593,14036.0
2024-08-01 15:10:00,142.81,143.38,142.81,143.38,4820.0,141.1791,141.7426,141.1791,141.7426,4820.0
2024-08-01 15:15:00,143.28,143.51,143.26,143.3,12256.0,141.6437,141.8711,141.624,141.6635,12256.0
2024-08-01 15:20:00,143.37,143.94,143.08,143.94,16548.0,141.7327,142.2962,141.446,142.2962,16548.0
2024-08-01 15:25:00,143.92,144.41,143.78,144.39,12037.0,142.2764,142.7608,142.138,142.741,12037.0
2024-08-01 15:30:00,144.59,144.59,144.0,144.0,8714.0,142.9388,142.9388,142.3555,142.3555,8714.0
2024-08-01 15:35:00,144.1,144.61,144.05,144.59,10560.0,142.4544,142.9585,142.4049,142.9388,10560.0
2024-08-01 15:40:00,144.53,144.64,144.32,144.33,22486.0,142.8795,142.9882,142.6718,142.6817,22486.0
2024-08-01 15:45:00,144.4,144.75,144.33,144.58,21948.0,142.7509,143.0969,142.6817,142.9289,21948.0
2024-08-01 15:50:00,144.65,145.47,144.61,144.64,21350.0,142.9981,143.8087,142.9585,142.9882,21350.0
2024-08-01 15:55:00,144.79,145.11,144.77,145.01,84885.0,143.1365,143.4528,143.1167,143.354,84885.0
2024-08-02 09:30:00,138.5,139.97,137.39,137.61,45378.0,136.9183,138.3715,135.821,136.0385,45378.0
2024-08-02 09:35:00,137.44,138.7,136.7,138.24,93901.0,135.8704,137.116,135.1389,136.6613,93901.0
2024-08-02 09:40:00,138.72,139.32,138.42,139.27,53013.0,137.1358,137.7289,136.8392,137.6795,53013.0
2024-08-02 09:45:00,139.29,140.0,138.98,139.88,73305.0,137.6993,138.4012,137.3928,138.2826,73305.0
2024-08-02 09:50:00,139.98,140.8,139.74,140.07,24356.0,138.3814,139.192,138.1442,138.4704,24356.0
2024-08-02 09:55:00,140.27,140.42,138.77,139.23,65066.0,138.6681,138.8164,137.1852,137.64,65066.0
2024-08-02 10:00:00,139.04,140.16,138.8,139.6,18748.0,137.4521,138.5594,137.2149,138.0058,18748.0
2024-08-02 10:05:00,139.44,139.51,137.14,137.53,25984.0,137.8476,137.9168,135.5738,135.9594,25984.0
2024-08-02 10:10:00,137.35,137.69,136.75,136.78,22651.0,135.7814,136.1176,135.1883,135.218,22651.0
2024-08-02 10:15:00,137.14,138.36,137.14,137.71,5395.0,135.5738,136.7799,135.5738,136.1373,5395.0
2024-08-02 10:20:00,137.72,137.72,136.14,136.14,16568.0,136.1472,136.1472,134.5853,134.5853,16568.0
2024-08-02 10:25:00,136.29,136.88,136.03,136.63,13635.0,134.7336,135.3168,134.4765,135.0697,13635.0
2024-08-02 10:30:00,136.64,137.22,136.64,136.65,4601.0,135.0796,135.6529,135.0796,135.0894,4601.0
2024-08-02 10:35:00,136.66,137.06,136.39,136.56,5105.0,135.0993,135.4948,134.8324,135.0005,5105.0
2024-08-02 10:40:00,136.56,137.39,136.43,137.31,8921.0,135.0005,135.821,134.872,135.7419,8921.0
2024-08-02 10:45:00,137.25,137.95,137.11,137.94,3611.0,135.6826,136.3746,135.5442,136.3647,3611.0
2024-08-02 10:50:00,138.04,138.2,136.9,136.9,2449.0,136.4636,136.6217,135.3366,135.3366,2449.0
2024-08-02 10:55:00,136.9,137.03,136.48,136.94,12210.0,135.3366,135.4651,134.9214,135.3761,12210.0
2024-08-02 11:00:00,136.85,137.23,136.62,136.92,12115.0,135.2872,135.6628,135.0598,135.3564,12115.0
2024-08-02 11:05:00,137.03,137.27,136.7,137.04,10798.0,135.4651,135.7024,135.1389,135.475,10798.0
2024-08-02 11:10:00,137.04,137.55,136.88,137.5,12913.0,135.475,135.9792,135.3168,135.9297,12913.0
2024-08-02 11:15:00,137.53,137.54,137.07,137.14,3755.0,135.9594,135.9693,135.5046,135.5738,3755.0
2024-08-02 11:20:00,136.88,137.37,136.51,137.33,5025.0,135.3168,135.8012,134.951,135.7617,5025.0
2024-08-02 11:25:00,137.33,137.72,137.06,137.34,5236.0,135.7617,136.1472,135.4948,135.7716,5236.0
2024-08-02 11:30:00,137.58,138.22,137.58,137.89,18949.0,136.0088,136.6415,136.0088,136.3153,18949.0
2024-08-02 11:35:00,137.78,137.92,137.46,137.56,6676.0,136.2065,136.3449,135.8902,135.989,6676.0
2024-08-02 11:40:00,137.48,138.61,137.34,138.61,35444.0,135.91,137.0271,135.7716,137.0271,35444.0
2024-08-02 11:45:00,138.81,139.19,138.59,139.02,10008.0,137.2248,137.6004,137.0073,137.4324,10008.0
2024-08-02 11:50:00,139.08,139.62,139.0,139.13,64767.0,137.4917,138.0255,137.4126,137.5411,64767.0
2024-08-02 11:55:00,139.14,140.19,139.14,139.53,4522.0,137.551,138.589,137.551,137.9366,4522.0
2024-08-02 12:00:00,139.53,139.65,139.02,139.17,26754.0,137.9366,138.0552,137.4324,137.5807,26754.0
2024-08-02 12:05:00,139.14,139.51,138.84,138.86,13390.0,137.551,137.9168,137.2544,137.2742,13390.0
2024-08-02 12:10:00,138.77,138.77,138.04,138.37,4220.0,137.1852,137.1852,136.4636,136.7898,4220.0
2024-08-02 12:15:00,138.43,138.86,138.38,138.75,4381.0,136.8491,137.2742,136.7997,137.1655,4381.0
2024-08-02 12:20:00,138.89,139.41,138.75,139.41,27121.0,137.3039,137.8179,137.1655,137.8179,27121.0
2024-08-02 12:25:00,139.2,139.71,139.2,139.59,3414.0,137.6103,138.1145,137.6103,137.9959,3414.0
2024-08-02 12:30:00,139.57,139.86,139.32,139.86,2576.0,137.9761,138.2628,137.7289,138.2628,2576.0
2024-08-02 12:35:00,139.86,139.86,139.03,139.25,4701.0,138.2628,138.2628,137.4423,137.6597,4701.0
2024-08-02 12:40:00,139.27,139.89,139.23,139.83,11868.0,137.6795,138.2924,137.64,138.2331,11868.0
2024-08-02 12:45:00,139.75,140.09,139.58,140.03,6709.0,138.154,138.4902,137.986,138.4308,6709.0
2024-08-02 12:50:00,139.87,140.07,138.98,139.06,4165.0,138.2727,138.4704,137.3928,137.4719,4165.0
2024-08-02 12:55:00,138.83,139.15,138.59,138.81,4840.0,137.2445,137.5609,137.0073,137.2248,4840.0
2024-08-02 13:00:00,138.96,139.11,138.63,138.93,3893.0,137.3731,137.5213,137.0468,137.3434,3893.0
2024-08-02 13:05:00,138.82,139.82,138.82,139.81,9253.0,137.2347,138.2232,137.2347,138.2134,9253.0
2024-08-02 13:10:00,139.64,139.76,139.37,139.75,4082.0,138.0453,138.1639,137.7784,138.154,4082.0
2024-08-02 13:15:00,140.04,140.49,139.73,140.28,4079.0,138.4407,138.8856,138.1343,138.678,4079.0
2024-08-02 13:20:00,140.1,140.25,139.68,139.68,5793.0,138.5,138.6483,138.0848,138.0848,5793.0
2024-08-02 13:25:00,139.94,140.21,139.86,139.99,3206.0,138.3419,138.6088,138.2628,138.3913,3206.0
2024-08-02 13:30:00,140.04,140.04,139.54,139.72,1298.0,138.4407,138.4407,137.9464,138.1244,1298.0
2024-08-02 13:35:00,139.53,139.86,139.53,139.83,3394.0,137.9366,138.2628,137.9366,138.2331,3394.0
2024-08-02 13:40:00,139.71,139.83,139.38,139.67,6112.0,138.1145,138.2331,137.7883,138.075,6112.0
2024-08-02 13:45:00,139.69,139.89,139.4,139.55,3283.0,138.0947,138.2924,137.808,137.9563,3283.0
2024-08-02 13:50:00,139.49,139.76,139.37,139.41,5208.0,137.897,138.1639,137.7784,137.8179,5208.0
2024-08-02 13:55:00,139.36,139.85,139.36,139.79,3418.0,137.7685,138.2529,137.7685,138.1936,3418.0
2024-08-02 14:00:00,139.74,139.89,139.54,139.63,5239.0,138.1442,138.2924,137.9464,138.0354,5239.0
2024-08-02 14:05:00,139.7,139.78,139.34,139.34,11211.0,138.1046,138.1837,137.7487,137.7487,11211.0
2024-08-02 14:10:00,139.39,139.47,139.2,139.25,3148.0,137.7981,137.8772,137.6103,137.6597,3148.0
2024-08-02 14:15:00,139.31,139.55,139.14,139.55,5630.0,137.7191,137.9563,137.551,137.9563,5630.0
2024-08-02 14:20:00,139.44,139.98,139.43,139.74,3414.0,137.8476,138.3814,137.8377,138.1442,3414.0
2024-08-02 14:25:00,139.88,140.3,139.87,140.05,9231.0,138.2826,138.6978,138.2727,138.4506,9231.0
2024-08-02 14:30:00,140.19,140.71,140.19,140.43,7361.0,138.589,139.1031,138.589,138.8263,7361.0
2024-08-02 14:35:00,140.37,140.5,140.17,140.41,5248.0,138.767,138.8955,138.5692,138.8065,5248.0
2024-08-02 14:40:00,140.38,140.59,139.85,139.92,9489.0,138.7768,138.9844,138.2529,138.3221,9489.0
2024-08-02 14:45:00,139.79,140.22,139.79,139.9,6578.0,138.1936,138.6187,138.1936,138.3023,6578.0
2024-08-02 14:50:00,139.83,139.96,139.72,139.96,5951.0,138.2331,138.3616,138.1244,138.3616,5951.0
2024-08-02 14:55:00,139.99,140.08,139.78,139.97,6037.0,138.3913,138.4803,138.1837,138.3715,6037.0
2024-08-02 15:00:00,139.88,140.16,139.86,139.99,7666.0,138.2826,138.5594,138.2628,138.3913,7666.0
2024-08-02 15:05:00,140.0,140.0,139.46,139.77,24235.0,138.4012,138.4012,137.8674,138.1738,24235.0
2024-08-02 15:10:00,139.71,139.84,139.58,139.8,7247.0,138.1145,138.243,137.986,138.2035,7247.0
2024-08-02 15:15:00,139.73,139.93,139.67,139.7,11622.0,138.1343,138.332,138.075,138.1046,11622.0
2024-08-02 15:20:00,139.74,139.93,139.42,139.56,9394.0,138.1442,138.332,137.8278,137.9662,9394.0
2024-08-02 15:25:00,139.56,139.66,139.29,139.6,23654.0,137.9662,138.0651,137.6993,138.0058,23654.0
2024-08-02 15:30:00,139.66,139.83,139.29,139.72,18232.0,138.0651,138.2331,137.6993,138.1244,18232.0
2024-08-02 15:35:00,139.71,139.73,139.2,139.2,14111.0,138.1145,138.1343,137.6103,137.6103,14111.0
2024-08-02 15:40:00,139.18,139.35,139.03,139.06,20184.0,137.5905,137.7586,137.4423,137.4719,20184.0
2024-08-02 15:45:00,139.05,139.57,138.99,139.16,22998.0,137.462,137.9761,137.4027,137.5708,22998.0
2024-08-02 15:50:00,139.09,139.19,138.77,139.18,41491.0,137.5016,137.6004,137.1852,137.5905,41491.0
2024-08-02 15:55:00,139.21,139.88,139.14,139.85,84865.0,137.6202,138.2826,137.551,138.2529,84865.0
2024-08-05 09:30:00,127.94,127.94,127.94,127.94,0.0,126.4789,126.4789,126.4789,126.4789,0.0
2024-08-05 09:35:00,128.39,129.97,128.04,129.69,4039.0,126.9238,128.4857,126.5778,128.2089,4039.0
2024-08-05 09:40:00,130.3,131.32,129.91,131.32,76947.0,128.812,129.8203,128.4264,129.8203,76947.0
2024-08-05 09:45:00,130.91,134.39,130.91,134.34,67699.0,129.415,132.8553,129.415,132.8058,67699.0
2024-08-05 09:50:00,134.76,135.09,133.94,134.92,46860.0,133.221,133.5473,132.4104,133.3792,46860.0
2024-08-05 09:55:00,134.93,135.18,133.59,133.59,85542.0,133.3891,133.6362,132.0644,132.0644,85542.0
2024-08-05 10:00:00,133.97,136.83,133.81,136.63,35210.0,132.44,135.2674,132.2819,135.0697,35210.0
2024-08-05 10:05:00,136.49,137.03,135.05,135.08,60364.0,134.9313,135.4651,133.5077,133.5374,60364.0
2024-08-05 10:10:00,135.02,135.32,134.01,135.32,31820.0,133.4781,133.7746,132.4796,133.7746,31820.0
2024-08-05 10:15:00,135.18,136.08,135.1,136.03,27190.0,133.6362,134.526,133.5571,134.4765,27190.0
2024-08-05 10:20:00,136.06,136.47,135.46,135.98,38604.0,134.5062,134.9115,133.913,134.4271,38604.0
2024-08-05 10:25:00,136.1,137.17,135.42,135.42,42921.0,134.5457,135.6035,133.8735,133.8735,42921.0
2024-08-05 10:30:00,135.47,136.86,135.22,136.86,21309.0,133.9229,135.297,133.6758,135.297,21309.0
2024-08-05 10:35:00,136.86,136.86,135.88,136.06,18256.0,135.297,135.297,134.3282,134.5062,18256.0
2024-08-05 10:40:00,135.97,136.2,135.44,135.63,18933.0,134.4172,134.6446,133.8933,134.0811,18933.0
2024-08-05 10:45:00,135.74,136.09,135.2,135.26,18661.0,134.1898,134.5358,133.656,133.7153,18661.0
2024-08-05 10:50:00,135.31,136.93,134.59,136.7,22254.0,133.7647,135.3662,133.053,135.1389,22254.0
2024-08-05 10:55:00,136.76,136.76,134.89,134.89,10042.0,135.1982,135.1982,133.3495,133.3495,10042.0
2024-08-05 11:00:00,135.19,135.53,134.89,135.18,4437.0,133.6461,133.9822,133.3495,133.6362,4437.0
2024-08-05 11:05:00,135.29,136.45,135.02,136.45,6378.0,133.745,134.8917,133.4781,134.8917,6378.0
2024-08-05 11:10:00,136.44,137.18,136.31,136.51,10105.0,134.8818,135.6134,134.7533,134.951,10105.0
2024-08-05 11:15:00,136.73,136.75,136.17,136.17,4430.0,135.1685,135.1883,134.6149,134.6149,4430.0
2024-08-05 11:20:00,136.21,136.69,136.08,136.61,10623.0,134.6545,135.129,134.526,135.0499,10623.0
2024-08-05 11:25:00,136.6,136.87,135.91,135.91,6209.0,135.04,135.3069,134.3579,134.3579,6209.0
2024-08-05 11:30:00,135.72,136.62,135.69,136.22,5648.0,134.1701,135.0598,134.1404,134.6644,5648.0
2024-08-05 11:35:00,136.06,136.72,136.05,136.45,5599.0,134.5062,135.1586,134.4963,134.8917,5599.0
2024-08-05 11:40:00,136.31,136.5,135.65,135.65,3929.0,134.7533,134.9412,134.1009,134.1009,3929.0
2024-08-05 11:45:00,135.87,136.58,135.77,135.96,8248.0,134.3183,135.0202,134.2195,134.4073,8248.0
2024-08-05 11:50:00,135.95,135.95,135.35,135.93,10219.0,134.3974,134.3974,133.8043,134.3777,10219.0
2024-08-05 11:55:00,135.83,136.15,135.4,136.09,5684.0,134.2788,134.5952,133.8537,134.5358,5684.0
2024-08-05 12:00:00,136.08,136.63,135.58,136.48,5882.0,134.526,135.0697,134.0317,134.9214,5882.0
2024-08-05 12:05:00,136.52,136.57,136.05,136.43,7321.0,134.9609,135.0104,134.4963,134.872,7321.0
2024-08-05 12:10:00,136.42,136.52,136.12,136.52,5125.0,134.8621,134.9609,134.5655,134.9609,5125.0
2024-08-05 12:15:00,136.54,137.14,136.28,136.97,6023.0,134.9807,135.5738,134.7237,135.4058,6023.0
2024-08-05 12:20:00,136.91,137.48,136.91,137.48,2272.0,135.3465,135.91,135.3465,135.91,2272.0
2024-08-05 12:25:00,137.5,138.51,137.49,137.81,4265.0,135.9297,136.9282,135.9198,136.2362,4265.0
2024-08-05 12:30:00,137.87,137.87,137.05,137.27,7053.0,136.2955,136.2955,135.4849,135.7024,7053.0
2024-08-05 12:35:00,137.13,137.13,136.22,136.25,6968.0,135.564,135.564,134.6644,134.694,6968.0
2024-08-05 12:40:00,136.46,136.54,135.87,136.02,5366.0,134.9016,134.9807,134.3183,134.4666,5366.0
2024-08-05 12:45:00,136.12,136.12,135.53,135.75,4707.0,134.5655,134.5655,133.9822,134.1997,4707.0
2024-08-05 12:50:00,135.59,136.05,135.55,135.65,3657.0,134.0415,134.4963,134.002,134.1009,3657.0
2024-08-05 12:55:00,135.65,135.71,134.98,135.29,10177.0,134.1009,134.1602,133.4385,133.745,10177.0
2024-08-05 13:00:00,135.29,135.47,135.09,135.13,10797.0,133.745,133.9229,133.5473,133.5868,10797.0
2024-08-05 13:05:00,135.12,135.68,134.85,135.58,9679.0,133.5769,134.1305,133.31,134.0317,9679.0
2024-08-05 13:10:00,135.43,135.68,135.26,135.39,10667.0,133.8834,134.1305,133.7153,133.8438,10667.0
2024-08-05 13:15:00,135.4,136.07,135.39,135.81,5136.0,133.8537,134.5161,133.8438,134.259,5136.0
2024-08-05 13:20:00,135.81,136.18,135.81,135.99,3005.0,134.259,134.6248,134.259,134.437,3005.0
2024-08-05 13:25:00,136.12,136.35,135.86,135.97,3393.0,134.5655,134.7929,134.3085,134.4172,3393.0
2024-08-05 13:30:00,135.97,136.65,135.93,136.61,6254.0,134.4172,135.0894,134.3777,135.0499,6254.0
2024-08-05 13:35:00,136.43,136.75,136.31,136.75,5352.0,134.872,135.1883,134.7533,135.1883,5352.0
2024-08-05 13:40:00,136.53,137.21,136.46,136.84,4682.0,134.9708,135.643,134.9016,135.2773,4682.0
2024-08-05 13:45:00,136.91,136.92,136.5,136.5,2025.0,135.3465,135.3564,134.9412,134.9412,2025.0
2024-08-05 13:50:00,136.5,136.66,135.98,136.09,5820.0,134.9412,135.0993,134.4271,134.5358,5820.0
2024-08-05 13:55:00,136.18,136.24,135.54,135.78,4367.0,134.6248,134.6841,133.9921,134.2294,4367.0
2024-08-05 14:00:00,135.6,135.6,135.02,135.05,4097.0,134.0514,134.0514,133.4781,133.5077,4097.0
2024-08-05 14:05:00,135.11,135.23,134.88,135.21,5352.0,133.567,133.6857,133.3397,133.6659,5352.0
2024-08-05 14:10:00,135.16,135.32,134.72,134.77,9108.0,133.6165,133.7746,133.1815,133.2309,9108.0
2024-08-05 14:15:00,134.76,135.16,134.72,134.93,7347.0,133.221,133.6165,133.1815,133.3891,7347.0
2024-08-05 14:20:00,134.96,135.24,134.73,134.92,7718.0,133.4187,133.6955,133.1914,133.3792,7718.0
2024-08-05 14:25:00,134.96,135.29,134.8,135.11,17013.0,133.4187,133.745,133.2606,133.567,17013.0
2024-08-05 14:30:00,135.01,135.22,134.64,134.64,11367.0,133.4682,133.6758,133.1024,133.1024,11367.0
2024-08-05 14:35:00,134.5,134.83,134.26,134.65,11162.0,132.964,133.2902,132.7267,133.1123,11162.0
2024-08-05 14:40:00,134.65,134.66,134.07,134.08,5286.0,133.1123,133.1222,132.5389,132.5488,5286.0
2024-08-05 14:45:00,134.1,134.27,133.59,133.59,6335.0,132.5686,132.7366,132.0644,132.0644,6335.0
2024-08-05 14:50:00,133.72,134.72,133.71,134.21,7938.0,132.1929,133.1815,132.183,132.6773,7938.0
2024-08-05 14:55:00,134.11,134.19,133.68,133.72,9713.0,132.5784,132.6575,132.1534,132.1929,9713.0
2024-08-05 15:00:00,133.72,134.14,133.72,134.09,4927.0,132.1929,132.6081,132.1929,132.5587,4927.0
2024-08-05 15:05:00,133.93,133.99,133.69,133.74,3513.0,132.4005,132.4598,132.1632,132.2127,3513.0
2024-08-05 15:10:00,133.76,133.92,133.4,133.4,6814.0,132.2324,132.3906,131.8766,131.8766,6814.0
2024-08-05 15:15:00,133.46,133.95,133.45,133.78,27079.0,131.9359,132.4203,131.926,132.2522,27079.0
2024-08-05 15:20:00,133.79,134.33,133.79,134.21,6966.0,132.2621,132.7959,132.2621,132.6773,6966.0
2024-08-05 15:25:00,134.25,134.87,134.19,134.8,6055.0,132.7168,133.3298,132.6575,133.2606,6055.0
2024-08-05 15:30:00,134.81,135.14,134.45,134.81,12558.0,133.2705,133.5967,132.9146,133.2705,12558.0
2024-08-05 15:35:00,134.81,134.83,134.32,134.5,22594.0,133.2705,133.2902,132.786,132.964,22594.0
2024-08-05 15:40:00,134.5,134.82,134.21,134.38,22764.0,132.964,133.2803,132.6773,132.8454,22764.0
2024-08-05 15:45:00,134.33,134.56,134.25,134.4,31623.0,132.7959,133.0233,132.7168,132.8651,31623.0
2024-08-05 15:50:00,134.38,135.01,134.27,134.5,50614.0,132.8454,133.4682,132.7366,132.964,50614.0
2024-08-05 15:55:00,134.57,134.71,134.25,134.55,134291.0,133.0332,133.1716,132.7168,133.0134,134291.0
2024-08-06 09:30:00,135.35,135.73,134.05,134.88,45514.0,133.8043,134.1799,132.5191,133.3397,45514.0
2024-08-06 09:35:00,134.62,136.22,134.07,136.14,43611.0,133.0826,134.6644,132.5389,134.5853,43611.0
2024-08-06 09:40:00,136.53,137.24,135.56,137.19,27324.0,134.9708,135.6727,134.0119,135.6233,27324.0
2024-08-06 09:45:00,136.83,137.77,136.25,137.5,17093.0,135.2674,136.1967,134.694,135.9297,17093.0
2024-08-06 09:50:00,137.25,139.25,137.23,139.24,18836.0,135.6826,137.6597,135.6628,137.6499,18836.0
2024-08-06 09:55:00,139.24,140.05,138.99,139.64,54020.0,137.6499,138.4506,137.4027,138.0453,54020.0
2024-08-06 10:00:00,139.86,140.86,139.39,140.0,28921.0,138.2628,139.2514,137.7981,138.4012,28921.0
2024-08-06 10:05:00,140.04,141.03,139.85,140.64,21078.0,138.4407,139.4194,138.2529,139.0339,21078.0
2024-08-06 10:10:00,140.5,140.77,139.83,139.94,23500.0,138.8955,139.1624,138.2331,138.3419,23500.0
2024-08-06 10:15:00,140.04,140.19,139.49,140.18,12138.0,138.4407,138.589,137.897,138.5791,12138.0
2024-08-06 10:20:00,140.24,140.94,140.24,140.82,11417.0,138.6384,139.3304,138.6384,139.2118,11417.0
2024-08-06 10:25:00,140.58,140.8,139.86,139.87,14242.0,138.9746,139.192,138.2628,138.2727,14242.0
2024-08-06 10:30:00,139.86,139.86,139.01,139.67,7552.0,138.2628,138.2628,137.4225,138.075,7552.0
2024-08-06 10:35:00,140.02,140.13,139.61,139.76,11416.0,138.421,138.5297,138.0156,138.1639,11416.0
2024-08-06 10:40:00,139.78,140.5,139.72,140.5,5388.0,138.1837,138.8955,138.1244,138.8955,5388.0
2024-08-06 10:45:00,140.38,141.46,140.37,141.46,2502.0,138.7768,139.8445,138.767,139.8445,2502.0
2024-08-06 10:50:00,141.22,141.22,140.38,140.38,6044.0,139.6073,139.6073,138.7768,138.7768,6044.0
2024-08-06 10:55:00,140.09,140.38,139.91,140.18,15624.0,138.4902,138.7768,138.3122,138.5791,15624.0
2024-08-06 11:00:00,140.37,140.6,140.07,140.25,5159.0,138.767,138.9943,138.4704,138.6483,5159.0
2024-08-06 11:05:00,140.47,140.47,140.0,140.14,3785.0,138.8658,138.8658,138.4012,138.5396,3785.0
2024-08-06 11:10:00,139.92,139.97,139.32,139.33,8604.0,138.3221,138.3715,137.7289,137.7388,8604.0
2024-08-06 11:15:00,139.27,139.85,139.05,139.7,7974.0,137.6795,138.2529,137.462,138.1046,7974.0
2024-08-06 11:20:00,139.42,140.24,139.42,139.43,11895.0,137.8278,138.6384,137.8278,137.8377,11895.0
2024-08-06 11:25:00,139.56,139.73,138.85,138.85,7669.0,137.9662,138.1343,137.2643,137.2643,7669.0
2024-08-06 11:30:00,138.85,139.54,138.68,139.09,2794.0,137.2643,137.9464,137.0963,137.5016,2794.0
2024-08-06 11:35:00,138.89,139.43,138.89,138.97,1358.0,137.3039,137.8377,137.3039,137.3829,1358.0
2024-08-06 11:40:00,139.09,139.14,138.87,139.09,885.0,137.5016,137.551,137.2841,137.5016,885.0
2024-08-06 11:45:00,139.09,139.11,138.59,138.86,11409.0,137.5016,137.5213,137.0073,137.2742,11409.0
2024-08-06 11:50:00,138.86,139.67,138.69,138.9,8792.0,137.2742,138.075,137.1061,137.3137,8792.0
2024-08-06 11:55:00,139.08,139.32,139.03,139.32,1661.0,137.4917,137.7289,137.4423,137.7289,1661.0
2024-08-06 12:00:00,139.51,140.13,139.38,139.44,24852.0,137.9168,138.5297,137.7883,137.8476,24852.0
2024-08-06 12:05:00,139.5,139.66,139.44,139.66,2067.0,137.9069,138.0651,137.8476,138.0651,2067.0
2024-08-06 12:10:00,139.51,139.99,139.46,139.81,4410.0,137.9168,138.3913,137.8674,138.2134,4410.0
2024-08-06 12:15:00,139.85,140.08,139.79,139.86,2127.0,138.2529,138.4803,138.1936,138.2628,2127.0
2024-08-06 12:20:00,139.69,139.87,139.27,139.87,4714.0,138.0947,138.2727,137.6795,138.2727,4714.0
2024-08-06 12:25:00,139.63,140.02,139.48,139.78,2103.0,138.0354,138.421,137.8871,138.1837,2103.0
2024-08-06 12:30:00,139.75,140.17,139.73,140.17,1712.0,138.154,138.5692,138.1343,138.5692,1712.0
2024-08-06 12:35:00,140.16,140.17,139.7,139.78,2045.0,138.5594,138.5692,138.1046,138.1837,2045.0
2024-08-06 12:40:00,139.97,140.18,139.81,139.91,5513.0,138.3715,138.5791,138.2134,138.3122,5513.0
2024-08-06 12:45:00,140.02,140.13,139.89,139.9,2883.0,138.421,138.5297,138.2924,138.3023,2883.0
2024-08-06 12:50:00,139.81,140.28,139.67,140.28,5183.0,138.2134,138.678,138.075,138.678,5183.0
2024-08-06 12:55:00,140.28,140.29,139.98,139.98,5086.0,138.678,138.6879,138.3814,138.3814,5086.0
2024-08-06 13:00:00,140.11,140.11,139.69,139.72,1428.0,138.5099,138.5099,138.0947,138.1244,1428.0
2024-08-06 13:05:00,139.7,140.01,139.61,139.75,4325.0,138.1046,138.4111,138.0156,138.154,4325.0
2024-08-06 13:10:00,139.74,140.22,139.7,140.12,4430.0,138.1442,138.6187,138.1046,138.5198,4430.0
2024-08-06 13:15:00,139.92,140.27,139.84,140.07,4252.0,138.3221,138.6681,138.243,138.4704,4252.0
2024-08-06 13:20:00,140.28,140.37,140.2,140.28,5844.0,138.678,138.767,138.5989,138.678,5844.0
2024-08-06 13:25:00,140.28,140.3,140.12,140.28,2575.0,138.678,138.6978,138.5198,138.678,2575.0
2024-08-06 13:30:00,140.29,140.83,140.12,140.73,25498.0,138.6879,139.2217,138.5198,139.1228,25498.0
2024-08-06 13:35:00,140.75,141.21,140.67,141.09,5006.0,139.1426,139.5974,139.0635,139.4787,5006.0
2024-08-06 13:40:00,141.09,141.11,140.61,140.74,15832.0,139.4787,139.4985,139.0042,139.1327,15832.0
2024-08-06 13:45:00,140.74,141.09,140.71,141.04,2901.0,139.1327,139.4787,139.1031,139.4293,2901.0
2024-08-06 13:50:00,141.16,141.26,141.05,141.13,2225.0,139.5479,139.6468,139.4392,139.5183,2225.0
2024-08-06 13:55:00,141.07,141.48,141.07,141.13,5104.0,139.459,139.8643,139.459,139.5183,5104.0
2024-08-06 14:00:00,141.2,141.31,140.97,141.15,4120.0,139.5875,139.6962,139.3601,139.5381,4120.0
2024-08-06 14:05:00,141.3,141.63,141.28,141.46,7210.0,139.6863,140.0126,139.6666,139.8445,7210.0
2024-08-06 14:10:00,141.42,141.87,141.42,141.66,5426.0,139.805,140.2498,139.805,140.0422,5426.0
2024-08-06 14:15:00,141.56,142.27,141.55,142.09,4350.0,139.9434,140.6453,139.9335,140.4673,4350.0
2024-08-06 14:20:00,142.19,142.31,141.84,141.84,5203.0,140.5662,140.6848,140.2202,140.2202,5203.0
2024-08-06 14:25:00,141.92,142.15,141.91,142.08,4046.0,140.2993,140.5266,140.2894,140.4574,4046.0
2024-08-06 14:30:00,142.08,142.47,141.85,142.39,7738.0,140.4574,140.843,140.2301,140.7639,7738.0
2024-08-06 14:35:00,142.46,142.58,142.22,142.42,4554.0,140.8331,140.9517,140.5958,140.7935,4554.0
2024-08-06 14:40:00,142.4,142.58,142.12,142.47,5418.0,140.7738,140.9517,140.497,140.843,5418.0
2024-08-06 14:45:00,142.67,142.67,142.42,142.56,4235.0,141.0407,141.0407,140.7935,140.9319,4235.0
2024-08-06 14:50:00,142.56,142.56,142.37,142.48,4978.0,140.9319,140.9319,140.7441,140.8529,4978.0
2024-08-06 14:55:00,142.46,142.46,141.25,141.26,7186.0,140.8331,140.8331,139.6369,139.6468,7186.0
2024-08-06 15:00:00,141.26,141.26,140.7,140.71,2625.0,139.6468,139.6468,139.0932,139.1031,2625.0
2024-08-06 15:05:00,140.84,140.84,140.12,140.42,5315.0,139.2316,139.2316,138.5198,138.8164,5315.0
2024-08-06 15:10:00,140.47,140.92,140.26,140.53,6978.0,138.8658,139.3107,138.6582,138.9251,6978.0
2024-08-06 15:15:00,140.51,140.88,140.4,140.72,6177.0,138.9054,139.2711,138.7966,139.113,6177.0
2024-08-06 15:20:00,140.91,141.47,140.91,141.44,3002.0,139.3008,139.8544,139.3008,139.8247,3002.0
2024-08-06 15:25:00,141.33,141.67,141.25,141.26,8495.0,139.716,140.0521,139.6369,139.6468,8495.0
2024-08-06 15:30:00,141.15,141.5,141.07,141.22,6572.0,139.5381,139.8841,139.459,139.6073,6572.0
2024-08-06 15:35:00,141.21,141.5,141.04,141.37,6285.0,139.5974,139.8841,139.4293,139.7555,6285.0
2024-08-06 15:40:00,141.33,141.41,141.12,141.13,6417.0,139.716,139.7951,139.5084,139.5183,6417.0
2024-08-06 15:45:00,141.02,141.08,140.31,140.37,12808.0,139.4095,139.4688,138.7076,138.767,12808.0
2024-08-06 15:50:00,140.35,140.78,139.78,139.83,26232.0,138.7472,139.1723,138.1837,138.2331,26232.0
2024-08-06 15:55:00,139.89,139.97,139.01,139.07,74554.0,138.2924,138.3715,137.4225,137.4818,74554.0
2024-08-07 09:30:00,142.27,143.79,142.27,142.72,11411.0,140.6453,142.1479,140.6453,141.0901,11411.0
2024-08-07 09:35:00,142.84,143.18,141.93,142.47,4064.0,141.2088,141.5449,140.3091,140.843,4064.0
2024-08-07 09:40:00,142.47,143.15,141.97,142.98,5826.0,140.843,141.5152,140.3487,141.3472,5826.0
2024-08-07 09:45:00,143.18,143.56,142.88,142.93,7311.0,141.5449,141.9205,141.2483,141.2977,7311.0
2024-08-07 09:50:00,142.94,143.38,142.12,142.45,4442.0,141.3076,141.7426,140.497,140.8232,4442.0
2024-08-07 09:55:00,142.09,142.53,141.74,142.39,12077.0,140.4673,140.9023,140.1213,140.7639,12077.0
2024-08-07 10:00:00,142.5,142.51,141.23,141.38,5587.0,140.8726,140.8825,139.6171,139.7654,5587.0
2024-08-07 10:05:00,140.98,141.99,140.97,141.83,1600.0,139.37,140.3685,139.3601,140.2103,1600.0
2024-08-07 10:10:00,141.93,141.94,141.28,141.44,3183.0,140.3091,140.319,139.6666,139.8247,3183.0
2024-08-07 10:15:00,141.4,141.59,140.64,140.89,4354.0,139.7852,139.973,139.0339,139.281,4354.0
2024-08-07 10:20:00,140.9,141.13,140.71,140.9,7238.0,139.2909,139.5183,139.1031,139.2909,7238.0
2024-08-07 10:25:00,141.06,141.11,140.62,140.82,39122.0,139.4491,139.4985,139.0141,139.2118,39122.0
2024-08-07 10:30:00,140.81,140.83,140.42,140.57,6158.0,139.2019,139.2217,138.8164,138.9647,6158.0
2024-08-07 10:35:00,140.62,140.7,139.7,140.0,38812.0,139.0141,139.0932,138.1046,138.4012,38812.0
2024-08-07 10:40:00,140.02,141.21,140.0,141.0,9730.0,138.421,139.5974,138.4012,139.3898,9730.0
2024-08-07 10:45:00,141.21,141.26,140.86,141.15,26680.0,139.5974,139.6468,139.2514,139.5381,26680.0
2024-08-07 10:50:00,141.15,141.27,140.82,140.82,11154.0,139.5381,139.6567,139.2118,139.2118,11154.0
2024-08-07 10:55:00,140.93,141.09,140.82,141.0,7380.0,139.3206,139.4787,139.2118,139.3898,7380.0
2024-08-07 11:00:00,141.05,141.16,140.77,141.04,16437.0,139.4392,139.5479,139.1624,139.4293,16437.0
2024-08-07 11:05:00,141.0,141.61,141.0,141.54,24680.0,139.3898,139.9928,139.3898,139.9236,24680.0
2024-08-07 11:10:00,141.39,141.39,140.91,140.96,10740.0,139.7753,139.7753,139.3008,139.3502,10740.0
2024-08-07 11:15:00,141.13,141.23,140.83,140.92,3931.0,139.5183,139.6171,139.2217,139.3107,3931.0
2024-08-07 11:20:00,140.92,141.5,140.92,141.49,4654.0,139.3107,139.8841,139.3107,139.8742,4654.0
2024-08-07 11:25:00,141.28,141.28,140.81,141.06,2848.0,139.6666,139.6666,139.2019,139.4491,2848.0
2024-08-07 11:30:00,141.11,141.67,141.11,141.58,3620.0,139.4985,140.0521,139.4985,139.9631,3620.0
2024-08-07 11:35:00,141.58,141.91,141.37,141.59,3249.0,139.9631,140.2894,139.7555,139.973,3249.0
2024-08-07 11:40:00,141.38,141.44,140.96,140.96,8646.0,139.7654,139.8247,139.3502,139.3502,8646.0
2024-08-07 11:45:00,140.83,141.08,140.43,140.81,9197.0,139.2217,139.4688,138.8263,139.2019,9197.0
2024-08-07 11:50:00,140.88,141.22,140.87,141.05,2100.0,139.2711,139.6073,139.2612,139.4392,2100.0
2024-08-07 11:55:00,141.12,141.12,140.73,140.93,2900.0,139.5084,139.5084,139.1228,139.3206,2900.0
2024-08-07 12:00:00,140.83,140.89,140.14,140.18,5682.0,139.2217,139.281,138.5396,138.5791,5682.0
2024-08-07 12:05:00,140.15,140.62,140.01,140.44,4650.0,138.5495,139.0141,138.4111,138.8362,4650.0
2024-08-07 12:10:00,140.55,141.35,140.54,141.28,7282.0,138.9449,139.7358,138.935,139.6666,7282.0
2024-08-07 12:15:00,141.2,141.2,140.75,140.75,1800.0,139.5875,139.5875,139.1426,139.1426,1800.0
2024-08-07 12:20:00,140.62,141.1,140.48,141.06,2477.0,139.0141,139.4886,138.8757,139.4491,2477.0
2024-08-07 12:25:00,141.05,141.09,140.83,140.96,3093.0,139.4392,139.4787,139.2217,139.3502,3093.0
2024-08-07 12:30:00,140.94,140.94,140.63,140.92,2499.0,139.3304,139.3304,139.024,139.3107,2499.0
2024-08-07 12:35:00,140.93,140.97,140.71,140.74,2279.0,139.3206,139.3601,139.1031,139.1327,2279.0
2024-08-07 12:40:00,140.63,140.97,140.45,140.52,2720.0,139.024,139.3601,138.846,138.9152,2720.0
2024-08-07 12:45:00,140.45,140.6,140.0,140.08,30176.0,138.846,138.9943,138.4012,138.4803,30176.0
2024-08-07 12:50:00,139.98,140.43,139.94,140.12,10974.0,138.3814,138.8263,138.3419,138.5198,10974.0
2024-08-07 12:55:00,140.09,140.62,140.09,140.25,3835.0,138.4902,139.0141,138.4902,138.6483,3835.0
2024-08-07 13:00:00,140.16,140.21,139.92,140.0,11655.0,138.5594,138.6088,138.3221,138.4012,11655.0
2024-08-07 13:05:00,139.98,140.51,139.7,139.82,31122.0,138.3814,138.9054,138.1046,138.2232,31122.0
2024-08-07 13:10:00,139.75,139.84,139.57,139.65,6280.0,138.154,138.243,137.9761,138.0552,6280.0
2024-08-07 13:15:00,139.58,139.83,139.2,139.68,53823.0,137.986,138.2331,137.6103,138.0848,53823.0
2024-08-07 13:20:00,139.65,140.21,139.65,140.09,34117.0,138.0552,138.6088,138.0552,138.4902,34117.0
2024-08-07 13:25:00,140.15,140.32,140.0,140.07,12849.0,138.5495,138.7175,138.4012,138.4704,12849.0
2024-08-07 13:30:00,140.0,140.26,139.92,140.22,29265.0,138.4012,138.6582,138.3221,138.6187,29265.0
2024-08-07 13:35:00,140.21,140.35,140.0,140.13,4603.0,138.6088,138.7472,138.4012,138.5297,4603.0
2024-08-07 13:40:00,140.18,140.18,139.98,139.98,24269.0,138.5791,138.5791,138.3814,138.3814,24269.0
2024-08-07 13:45:00,140.07,140.07,138.68,138.87,26067.0,138.4704,138.4704,137.0963,137.2841,26067.0
2024-08-07 13:50:00,138.62,138.9,138.38,138.9,7890.0,137.0369,137.3137,136.7997,137.3137,7890.0
2024-08-07 13:55:00,138.78,139.16,138.73,139.05,3983.0,137.1951,137.5708,137.1457,137.462,3983.0
2024-08-07 14:00:00,138.96,138.96,138.59,138.71,8637.0,137.3731,137.3731,137.0073,137.1259,8637.0
2024-08-07 14:05:00,138.64,138.64,138.03,138.04,5604.0,137.0567,137.0567,136.4537,136.4636,5604.0
2024-08-07 14:10:00,138.04,138.17,137.88,137.98,26570.0,136.4636,136.5921,136.3054,136.4043,26570.0
2024-08-07 14:15:00,137.96,137.96,137.42,137.56,12498.0,136.3845,136.3845,135.8506,135.989,12498.0
2024-08-07 14:20:00,137.55,137.77,137.5,137.54,6623.0,135.9792,136.1967,135.9297,135.9693,6623.0
2024-08-07 14:25:00,137.57,137.98,137.57,137.93,6462.0,135.9989,136.4043,135.9989,136.3548,6462.0
2024-08-07 14:30:00,137.79,137.89,137.55,137.68,7611.0,136.2164,136.3153,135.9792,136.1077,7611.0
2024-08-07 14:35:00,137.69,138.12,137.69,137.97,8121.0,136.1176,136.5427,136.1176,136.3944,8121.0
2024-08-07 14:40:00,137.97,138.28,137.85,137.97,7767.0,136.3944,136.7008,136.2757,136.3944,7767.0
2024-08-07 14:45:00,138.02,138.23,137.46,137.79,6105.0,136.4438,136.6514,135.8902,136.2164,6105.0
2024-08-07 14:50:00,137.7,138.0,137.66,137.94,8561.0,136.1274,136.424,136.0879,136.3647,8561.0
2024-08-07 14:55:00,137.94,138.32,137.92,137.97,5932.0,136.3647,136.7404,136.3449,136.3944,5932.0
2024-08-07 15:00:00,138.08,138.53,137.65,138.42,9841.0,136.5031,136.948,136.078,136.8392,9841.0
2024-08-07 15:05:00,138.43,138.83,138.38,138.59,6852.0,136.8491,137.2445,136.7997,137.0073,6852.0
2024-08-07 15:10:00,138.72,138.74,138.11,138.24,5099.0,137.1358,137.1556,136.5328,136.6613,5099.0
2024-08-07 15:15:00,138.24,138.65,138.19,138.26,8532.0,136.6613,137.0666,136.6119,136.6811,8532.0
2024-08-07 15:20:00,138.34,138.46,137.88,137.88,5143.0,136.7601,136.8788,136.3054,136.3054,5143.0
2024-08-07 15:25:00,137.88,138.01,137.6,137.68,14371.0,136.3054,136.4339,136.0286,136.1077,14371.0
2024-08-07 15:30:00,137.68,137.99,137.58,137.8,9473.0,136.1077,136.4141,136.0088,136.2263,9473.0
2024-08-07 15:35:00,137.72,138.02,137.55,137.62,12306.0,136.1472,136.4438,135.9792,136.0484,12306.0
2024-08-07 15:40:00,137.63,137.63,137.26,137.41,10087.0,136.0582,136.0582,135.6925,135.8408,10087.0
2024-08-07 15:45:00,137.41,137.9,137.41,137.86,15154.0,135.8408,136.3252,135.8408,136.2856,15154.0
2024-08-07 15:50:00,137.82,137.91,136.9,136.94,26698.0,136.2461,136.3351,135.3366,135.3761,26698.0
2024-08-07 15:55:00,136.87,137.81,136.72,137.75,136271.0,135.3069,136.2362,135.1586,136.1769,136271.0
2024-08-08 09:30:00,132.62,134.1,131.6,132.4,75311.0,131.1055,132.5686,130.0971,130.888,75311.0
2024-08-08 09:35:00,132.4,135.08,131.84,134.46,198823.0,130.888,133.5374,130.3344,132.9245,198823.0
2024-08-08 09:40:00,134.08,134.59,133.57,133.57,51187.0,132.5488,133.053,132.0446,132.0446,51187.0
2024-08-08 09:45:00,133.35,134.5,133.35,133.64,72877.0,131.8271,132.964,131.8271,132.1138,72877.0
2024-08-08 09:50:00,133.94,136.65,133.94,136.56,68516.0,132.4104,135.0894,132.4104,135.0005,68516.0
2024-08-08 09:55:00,136.56,137.18,136.0,136.42,90535.0,135.0005,135.6134,134.4469,134.8621,90535.0
2024-08-08 10:00:00,136.45,136.9,136.04,136.39,14671.0,134.8917,135.3366,134.4864,134.8324,14671.0
2024-08-08 10:05:00,136.46,136.46,135.21,136.15,11336.0,134.9016,134.9016,133.6659,134.5952,11336.0
2024-08-08 10:10:00,136.06,136.51,135.8,135.8,9887.0,134.5062,134.951,134.2491,134.2491,9887.0
2024-08-08 10:15:00,135.8,136.05,135.17,135.17,6439.0,134.2491,134.4963,133.6263,133.6263,6439.0
2024-08-08 10:20:00,135.62,135.62,135.09,135.27,3556.0,134.0712,134.0712,133.5473,133.7252,3556.0
2024-08-08 10:25:00,135.45,135.96,135.27,135.63,4923.0,133.9031,134.4073,133.7252,134.0811,4923.0
2024-08-08 10:30:00,135.6,135.6,135.01,135.44,7844.0,134.0514,134.0514,133.4682,133.8933,7844.0
2024-08-08 10:35:00,135.29,135.86,135.29,135.84,11842.0,133.745,134.3085,133.745,134.2887,11842.0
2024-08-08 10:40:00,135.77,135.85,134.87,135.12,7851.0,134.2195,134.2986,133.3298,133.5769,7851.0
2024-08-08 10:45:00,135.09,135.56,134.89,135.44,8063.0,133.5473,134.0119,133.3495,133.8933,8063.0
2024-08-08 10:50:00,135.6,135.91,135.38,135.57,6463.0,134.0514,134.3579,133.8339,134.0218,6463.0
2024-08-08 10:55:00,135.58,136.68,135.57,136.35,16725.0,134.0317,135.1191,134.0218,134.7929,16725.0
2024-08-08 11:00:00,136.53,136.54,135.13,135.74,18217.0,134.9708,134.9807,133.5868,134.1898,18217.0
2024-08-08 11:05:00,135.7,135.94,135.4,135.92,10039.0,134.1503,134.3875,133.8537,134.3678,10039.0
2024-08-08 11:10:00,135.77,135.87,135.19,135.19,6310.0,134.2195,134.3183,133.6461,133.6461,6310.0
2024-08-08 11:15:00,135.37,135.8,135.21,135.43,16487.0,133.8241,134.2491,133.6659,133.8834,16487.0
2024-08-08 11:20:00,135.22,136.1,135.21,135.97,9918.0,133.6758,134.5457,133.6659,134.4172,9918.0
2024-08-08 11:25:00,136.14,136.52,136.01,136.04,4478.0,134.5853,134.9609,134.4567,134.4864,4478.0
2024-08-08 11:30:00,136.17,136.73,136.16,136.63,5325.0,134.6149,135.1685,134.605,135.0697,5325.0
2024-08-08 11:35:00,136.64,137.41,136.63,137.32,17229.0,135.0796,135.8408,135.0697,135.7518,17229.0
2024-08-08 11:40:00,137.33,137.38,136.37,136.59,21705.0,135.7617,135.8111,134.8126,135.0301,21705.0
2024-08-08 11:45:00,136.58,136.58,136.19,136.19,6718.0,135.0202,135.0202,134.6347,134.6347,6718.0
2024-08-08 11:50:00,136.27,136.32,135.94,136.32,3066.0,134.7138,134.7632,134.3875,134.7632,3066.0
2024-08-08 11:55:00,136.25,136.66,136.25,136.57,6855.0,134.694,135.0993,134.694,135.0104,6855.0
2024-08-08 12:00:00,136.49,136.86,136.44,136.86,6531.0,134.9313,135.297,134.8818,135.297,6531.0
2024-08-08 12:05:00,136.84,137.28,136.83,137.19,4591.0,135.2773,135.7122,135.2674,135.6233,4591.0
2024-08-08 12:10:00,137.01,137.02,136.53,136.78,5225.0,135.4453,135.4552,134.9708,135.218,5225.0
2024-08-08 12:15:00,136.79,136.79,136.22,136.5,5678.0,135.2278,135.2278,134.6644,134.9412,5678.0
2024-08-08 12:20:00,136.53,136.93,136.53,136.68,4018.0,134.9708,135.3662,134.9708,135.1191,4018.0
2024-08-08 12:25:00,136.78,136.79,136.26,136.47,3123.0,135.218,135.2278,134.7039,134.9115,3123.0
2024-08-08 12:30:00,136.29,136.63,136.24,136.24,13003.0,134.7336,135.0697,134.6841,134.6841,13003.0
2024-08-08 12:35:00,136.25,136.26,135.63,135.79,14927.0,134.694,134.7039,134.0811,134.2393,14927.0
2024-08-08 12:40:00,135.8,136.21,135.73,136.07,17966.0,134.2491,134.6545,134.1799,134.5161,17966.0
2024-08-08 12:45:00,136.02,136.56,135.99,136.43,11300.0,134.4666,135.0005,134.437,134.872,11300.0
2024-08-08 12:50:00,136.5,136.5,136.19,136.39,7720.0,134.9412,134.9412,134.6347,134.8324,7720.0
2024-08-08 12:55:00,136.39,136.64,136.27,136.5,7499.0,134.8324,135.0796,134.7138,134.9412,7499.0
2024-08-08 13:00:00,136.52,136.66,136.2,136.34,5639.0,134.9609,135.0993,134.6446,134.783,5639.0
2024-08-08 13:05:00,136.33,136.68,136.01,136.59,9430.0,134.7731,135.1191,134.4567,135.0301,9430.0
2024-08-08 13:10:00,136.6,136.89,136.46,136.83,2382.0,135.04,135.3267,134.9016,135.2674,2382.0
2024-08-08 13:15:00,136.76,137.05,136.63,137.02,7740.0,135.1982,135.4849,135.0697,135.4552,7740.0
2024-08-08 13:20:00,137.05,137.34,136.79,137.04,12460.0,135.4849,135.7716,135.2278,135.475,12460.0
2024-08-08 13:25:00,136.92,137.26,136.89,137.22,5379.0,135.3564,135.6925,135.3267,135.6529,5379.0
2024-08-08 13:30:00,137.21,137.49,137.07,137.45,5216.0,135.643,135.9198,135.5046,135.8803,5216.0
2024-08-08 13:35:00,137.45,137.46,137.23,137.28,2493.0,135.8803,135.8902,135.6628,135.7122,2493.0
2024-08-08 13:40:00,137.28,137.45,137.26,137.3,5385.0,135.7122,135.8803,135.6925,135.732,5385.0
2024-08-08 13:45:00,137.37,137.59,137.28,137.53,9721.0,135.8012,136.0187,135.7122,135.9594,9721.0
2024-08-08 13:50:00,137.53,137.63,137.35,137.44,6558.0,135.9594,136.0582,135.7814,135.8704,6558.0
2024-08-08 13:55:00,137.35,137.44,137.18,137.33,9000.0,135.7814,135.8704,135.6134,135.7617,9000.0
2024-08-08 14:00:00,137.37,137.43,137.25,137.37,5001.0,135.8012,135.8605,135.6826,135.8012,5001.0
2024-08-08 14:05:00,137.31,137.38,136.84,137.0,21075.0,135.7419,135.8111,135.2773,135.4354,21075.0
2024-08-08 14:10:00,136.92,137.72,136.89,137.72,13325.0,135.3564,136.1472,135.3267,136.1472,13325.0
2024-08-08 14:15:00,137.62,138.16,137.51,138.04,8382.0,136.0484,136.5822,135.9396,136.4636,8382.0
2024-08-08 14:20:00,138.08,138.12,137.34,137.48,11613.0,136.5031,136.5427,135.7716,135.91,11613.0
2024-08-08 14:25:00,137.49,137.49,136.83,136.91,8607.0,135.9198,135.9198,135.2674,135.3465,8607.0
2024-08-08 14:30:00,136.83,137.44,136.79,137.38,18465.0,135.2674,135.8704,135.2278,135.8111,18465.0
2024-08-08 14:35:00,137.3,137.3,136.95,136.97,5357.0,135.732,135.732,135.386,135.4058,5357.0
2024-08-08 14:40:00,136.98,136.98,136.72,136.73,5475.0,135.4157,135.4157,135.1586,135.1685,5475.0
2024-08-08 14:45:00,136.88,137.65,136.75,137.59,11350.0,135.3168,136.078,135.1883,136.0187,11350.0
2024-08-08 14:50:00,137.58,137.69,137.43,137.68,5932.0,136.0088,136.1176,135.8605,136.1077,5932.0
2024-08-08 14:55:00,137.57,137.78,137.35,137.4,9754.0,135.9989,136.2065,135.7814,135.8309,9754.0
2024-08-08 15:00:00,137.37,137.37,137.03,137.03,5121.0,135.8012,135.8012,135.4651,135.4651,5121.0
2024-08-08 15:05:00,137.0,137.58,136.75,137.55,17000.0,135.4354,136.0088,135.1883,135.9792,17000.0
2024-08-08 15:10:00,137.56,137.93,137.54,137.86,4841.0,135.989,136.3548,135.9693,136.2856,4841.0
2024-08-08 15:15:00,137.88,138.27,137.69,137.8,14195.0,136.3054,136.6909,136.1176,136.2263,14195.0
2024-08-08 15:20:00,137.79,137.84,137.61,137.61,9745.0,136.2164,136.2659,136.0385,136.0385,9745.0
2024-08-08 15:25:00,137.66,137.74,137.37,137.48,13457.0,136.0879,136.167,135.8012,135.91,13457.0
2024-08-08 15:30:00,137.35,137.68,137.24,137.35,14435.0,135.7814,136.1077,135.6727,135.7814,14435.0
2024-08-08 15:35:00,137.35,137.5,137.01,137.27,13304.0,135.7814,135.9297,135.4453,135.7024,13304.0
2024-08-08 15:40:00,137.32,137.83,137.26,137.83,12928.0,135.7518,136.256,135.6925,136.256,12928.0
2024-08-08 15:45:00,137.81,137.97,137.55,137.82,25477.0,136.2362,136.3944,135.9792,136.2461,25477.0
2024-08-08 15:50:00,137.78,138.68,137.71,138.5,42954.0,136.2065,137.0963,136.1373,136.9183,42954.0
2024-08-08 15:55:00,138.55,139.65,138.49,139.51,205297.0,136.9677,138.0552,136.9084,137.9168,205297.0
2024-08-09 09:30:00,139.62,140.28,139.41,139.85,37715.0,138.0255,138.678,137.8179,138.2529,37715.0
2024-08-09 09:35:00,139.86,140.21,139.61,139.93,6093.0,138.2628,138.6088,138.0156,138.332,6093.0
2024-08-09 09:40:00,139.92,140.89,139.61,140.79,17322.0,138.3221,139.281,138.0156,139.1822,17322.0
2024-08-09 09:45:00,140.81,141.0,140.06,140.07,13672.0,139.2019,139.3898,138.4605,138.4704,13672.0
2024-08-09 09:50:00,140.08,140.58,140.0,140.55,18911.0,138.4803,138.9746,138.4012,138.9449,18911.0
2024-08-09 09:55:00,140.57,140.78,140.18,140.38,10908.0,138.9647,139.1723,138.5791,138.7768,10908.0
2024-08-09 10:00:00,140.17,141.05,139.76,141.03,62288.0,138.5692,139.4392,138.1639,139.4194,62288.0
2024-08-09 10:05:00,141.04,141.04,140.12,140.13,3920.0,139.4293,139.4293,138.5198,138.5297,3920.0
2024-08-09 10:10:00,140.25,140.93,140.15,140.93,4119.0,138.6483,139.3206,138.5495,139.3206,4119.0
2024-08-09 10:15:00,140.96,141.4,140.86,140.89,9667.0,139.3502,139.7852,139.2514,139.281,9667.0
2024-08-09 10:20:00,140.78,140.91,140.55,140.79,4040.0,139.1723,139.3008,138.9449,139.1822,4040.0
2024-08-09 10:25:00,140.83,141.36,140.48,140.68,7667.0,139.2217,139.7457,138.8757,139.0734,7667.0
2024-08-09 10:30:00,140.94,140.99,140.25,140.34,3120.0,139.3304,139.3799,138.6483,138.7373,3120.0
2024-08-09 10:35:00,140.49,140.87,140.18,140.87,5556.0,138.8856,139.2612,138.5791,139.2612,5556.0
2024-08-09 10:40:00,141.0,141.2,140.81,140.99,6060.0,139.3898,139.5875,139.2019,139.3799,6060.0
2024-08-09 10:45:00,141.14,141.26,141.08,141.12,1400.0,139.5282,139.6468,139.4688,139.5084,1400.0
2024-08-09 10:50:00,141.26,141.61,140.81,140.81,14956.0,139.6468,139.9928,139.2019,139.2019,14956.0
2024-08-09 10:55:00,140.96,141.33,140.64,140.71,9361.0,139.3502,139.716,139.0339,139.1031,9361.0
2024-08-09 11:00:00,140.83,142.11,140.82,142.11,7792.0,139.2217,140.4871,139.2118,140.4871,7792.0
2024-08-09 11:05:00,142.15,142.71,142.06,142.29,4524.0,140.5266,141.0802,140.4377,140.665,4524.0
2024-08-09 11:10:00,142.15,142.6,142.15,142.6,1450.0,140.5266,140.9715,140.5266,140.9715,1450.0
2024-08-09 11:15:00,142.49,142.52,142.0,142.21,2667.0,140.8627,140.8924,140.3783,140.5859,2667.0
2024-08-09 11:20:00,142.15,142.16,141.97,142.05,2185.0,140.5266,140.5365,140.3487,140.4278,2185.0
2024-08-09 11:25:00,142.25,142.3,141.62,141.71,2509.0,140.6255,140.6749,140.0027,140.0917,2509.0
2024-08-09 11:30:00,141.49,141.86,141.49,141.54,1827.0,139.8742,140.2399,139.8742,139.9236,1827.0
2024-08-09 11:35:00,141.66,141.66,141.42,141.42,2392.0,140.0422,140.0422,139.805,139.805,2392.0
2024-08-09 11:40:00,141.66,141.82,141.52,141.63,2348.0,140.0422,140.2004,139.9038,140.0126,2348.0
2024-08-09 11:45:00,141.43,141.83,141.43,141.67,2556.0,139.8149,140.2103,139.8149,140.0521,2556.0
2024-08-09 11:50:00,141.59,141.66,141.5,141.57,2528.0,139.973,140.0422,139.8841,139.9533,2528.0
2024-08-09 11:55:00,141.58,141.58,141.06,141.2,2031.0,139.9631,139.9631,139.4491,139.5875,2031.0
2024-08-09 12:00:00,141.34,141.49,141.23,141.23,2203.0,139.7259,139.8742,139.6171,139.6171,2203.0
2024-08-09 12:05:00,141.35,141.35,141.17,141.18,3307.0,139.7358,139.7358,139.5578,139.5677,3307.0
2024-08-09 12:10:00,141.14,141.26,141.04,141.04,908.0,139.5282,139.6468,139.4293,139.4293,908.0
2024-08-09 12:15:00,141.15,141.26,141.05,141.18,2754.0,139.5381,139.6468,139.4392,139.5677,2754.0
2024-08-09 12:20:00,141.29,141.48,141.29,141.34,1763.0,139.6765,139.8643,139.6765,139.7259,1763.0
2024-08-09 12:25:00,141.34,141.39,141.04,141.04,2898.0,139.7259,139.7753,139.4293,139.4293,2898.0
2024-08-09 12:30:00,141.22,141.23,140.93,141.02,10414.0,139.6073,139.6171,139.3206,139.4095,10414.0
2024-08-09 12:35:00,141.02,141.07,140.86,141.04,5291.0,139.4095,139.459,139.2514,139.4293,5291.0
2024-08-09 12:40:00,140.93,141.01,140.91,140.91,2178.0,139.3206,139.3996,139.3008,139.3008,2178.0
2024-08-09 12:45:00,141.0,141.31,140.99,141.24,3619.0,139.3898,139.6962,139.3799,139.627,3619.0
2024-08-09 12:50:00,141.25,141.45,141.05,141.22,5264.0,139.6369,139.8346,139.4392,139.6073,5264.0
2024-08-09 12:55:00,141.31,141.94,141.3,141.78,2216.0,139.6962,140.319,139.6863,140.1609,2216.0
2024-08-09 13:00:00,141.78,141.82,141.56,141.8,3232.0,140.1609,140.2004,139.9434,140.1806,3232.0
2024-08-09 13:05:00,141.7,141.8,141.58,141.69,1700.0,140.0818,140.1806,139.9631,140.0719,1700.0
2024-08-09 13:10:00,141.81,142.11,141.75,142.07,1820.0,140.1905,140.4871,140.1312,140.4475,1820.0
2024-08-09 13:15:00,142.08,142.29,142.02,142.1,2121.0,140.4574,140.665,140.3981,140.4772,2121.0
2024-08-09 13:20:00,142.19,142.19,141.86,141.94,1850.0,140.5662,140.5662,140.2399,140.319,1850.0
2024-08-09 13:25:00,142.02,142.15,141.94,142.14,1870.0,140.3981,140.5266,140.319,140.5167,1870.0
2024-08-09 13:30:00,142.27,142.47,142.0,142.09,3624.0,140.6453,140.843,140.3783,140.4673,3624.0
2024-08-09 13:35:00,142.2,142.24,141.93,142.02,9523.0,140.5761,140.6156,140.3091,140.3981,9523.0
2024-08-09 13:40:00,142.02,142.03,141.71,141.85,2451.0,140.3981,140.408,140.0917,140.2301,2451.0
2024-08-09 13:45:00,141.75,141.92,141.6,141.6,2786.0,140.1312,140.2993,139.9829,139.9829,2786.0
2024-08-09 13:50:00,141.67,141.73,141.24,141.43,2900.0,140.0521,140.1114,139.627,139.8149,2900.0
2024-08-09 13:55:00,141.46,141.48,141.24,141.34,3720.0,139.8445,139.8643,139.627,139.7259,3720.0
2024-08-09 14:00:00,141.44,141.61,141.29,141.45,6130.0,139.8247,139.9928,139.6765,139.8346,6130.0
2024-08-09 14:05:00,141.46,141.65,141.34,141.61,3974.0,139.8445,140.0323,139.7259,139.9928,3974.0
2024-08-09 14:10:00,141.52,141.54,141.23,141.43,5062.0,139.9038,139.9236,139.6171,139.8149,5062.0
2024-08-09 14:15:00,141.44,141.51,141.05,141.47,17699.0,139.8247,139.8939,139.4392,139.8544,17699.0
2024-08-09 14:20:00,141.5,141.51,140.3,140.31,7284.0,139.8841,139.8939,138.6978,138.7076,7284.0
2024-08-09 14:25:00,140.39,140.54,140.26,140.44,4387.0,138.7867,138.935,138.6582,138.8362,4387.0
2024-08-09 14:30:00,140.44,140.56,140.28,140.31,4355.0,138.8362,138.9548,138.678,138.7076,4355.0
2024-08-09 14:35:00,140.31,140.48,140.23,140.44,3100.0,138.7076,138.8757,138.6286,138.8362,3100.0
2024-08-09 14:40:00,140.44,140.74,140.4,140.69,6831.0,138.8362,139.1327,138.7966,139.0833,6831.0
2024-08-09 14:45:00,140.71,140.87,140.64,140.79,5379.0,139.1031,139.2612,139.0339,139.1822,5379.0
2024-08-09 14:50:00,140.72,140.91,140.61,140.89,7082.0,139.113,139.3008,139.0042,139.281,7082.0
2024-08-09 14:55:00,140.89,141.04,140.75,141.04,4063.0,139.281,139.4293,139.1426,139.4293,4063.0
2024-08-09 15:00:00,141.03,141.11,140.81,140.9,4685.0,139.4194,139.4985,139.2019,139.2909,4685.0
2024-08-09 15:05:00,140.9,141.11,140.78,141.11,9233.0,139.2909,139.4985,139.1723,139.4985,9233.0
2024-08-09 15:10:00,141.11,141.11,141.01,141.01,2405.0,139.4985,139.4985,139.3996,139.3996,2405.0
2024-08-09 15:15:00,141.09,141.26,141.08,141.19,7857.0,139.4787,139.6468,139.4688,139.5776,7857.0
2024-08-09 15:20:00,141.27,141.27,140.76,141.09,13065.0,139.6567,139.6567,139.1525,139.4787,13065.0
2024-08-09 15:25:00,141.15,141.49,141.1,141.26,9285.0,139.5381,139.8742,139.4886,139.6468,9285.0
2024-08-09 15:30:00,141.25,141.45,141.12,141.14,10662.0,139.6369,139.8346,139.5084,139.5282,10662.0
2024-08-09 15:35:00,141.19,141.27,140.87,140.99,11794.0,139.5776,139.6567,139.2612,139.3799,11794.0
2024-08-09 15:40:00,141.0,141.09,140.71,140.72,12275.0,139.3898,139.4787,139.1031,139.113,12275.0
2024-08-09 15:45:00,140.69,141.02,140.65,140.94,16127.0,139.0833,139.4095,139.0438,139.3304,16127.0
2024-08-09 15:50:00,140.91,141.19,140.78,140.83,24978.0,139.3008,139.5776,139.1723,139.2217,24978.0
2024-08-09 15:55:00,140.83,141.31,140.74,141.1,88341.0,139.2217,139.6962,139.1327,139.4886,88341.0
2024-08-12 09:30:00,140.97,141.44,140.48,140.49,11373.0,139.3601,139.8247,138.8757,138.8856,11373.0
2024-08-12 09:35:00,140.97,141.54,140.17,140.17,2035.0,139.3601,139.9236,138.5692,138.5692,2035.0
2024-08-12 09:40:00,140.16,140.38,139.56,140.25,29194.0,138.5594,138.7768,137.9662,138.6483,29194.0
2024-08-12 09:45:00,140.1,140.39,139.66,139.93,20721.0,138.5,138.7867,138.0651,138.332,20721.0
2024-08-12 09:50:00,140.12,140.78,139.9,140.6,3134.0,138.5198,139.1723,138.3023,138.9943,3134.0
2024-08-12 09:55:00,140.55,140.66,140.11,140.55,20559.0,138.9449,139.0536,138.5099,138.9449,20559.0
2024-08-12 10:00:00,140.61,141.52,140.58,141.35,5942.0,139.0042,139.9038,138.9746,139.7358,5942.0
2024-08-12 10:05:00,141.36,142.2,141.18,142.02,9232.0,139.7457,140.5761,139.5677,140.3981,9232.0
2024-08-12 10:10:00,142.0,142.0,141.65,141.81,9635.0,140.3783,140.3783,140.0323,140.1905,9635.0
2024-08-12 10:15:00,141.99,142.04,141.61,141.86,8857.0,140.3685,140.4179,139.9928,140.2399,8857.0
2024-08-12 10:20:00,141.92,142.46,141.75,141.97,4003.0,140.2993,140.8331,140.1312,140.3487,4003.0
2024-08-12 10:25:00,142.09,142.8,141.92,141.94,5184.0,140.4673,141.1692,140.2993,140.319,5184.0
2024-08-12 10:30:00,141.72,141.9,141.59,141.78,15183.0,140.1015,140.2795,139.973,140.1609,15183.0
2024-08-12 10:35:00,141.78,141.93,141.49,141.6,17090.0,140.1609,140.3091,139.8742,139.9829,17090.0
2024-08-12 10:40:00,141.6,141.99,141.53,141.73,51737.0,139.9829,140.3685,139.9137,140.1114,51737.0
2024-08-12 10:45:00,141.84,141.94,141.57,141.88,15117.0,140.2202,140.319,139.9533,140.2597,15117.0
2024-08-12 10:50:00,141.89,141.89,141.52,141.68,9173.0,140.2696,140.2696,139.9038,140.062,9173.0
2024-08-12 10:55:00,141.63,141.7,141.09,141.24,6568.0,140.0126,140.0818,139.4787,139.627,6568.0
2024-08-12 11:00:00,141.22,141.37,141.08,141.26,3228.0,139.6073,139.7555,139.4688,139.6468,3228.0
2024-08-12 11:05:00,141.22,141.32,141.01,141.18,3474.0,139.6073,139.7061,139.3996,139.5677,3474.0
2024-08-12 11:10:00,141.18,141.29,141.12,141.19,2675.0,139.5677,139.6765,139.5084,139.5776,2675.0
2024-08-12 11:15:00,141.06,141.09,140.7,140.78,4810.0,139.4491,139.4787,139.0932,139.1723,4810.0
2024-08-12 11:20:00,140.78,140.99,139.76,139.76,47112.0,139.1723,139.3799,138.1639,138.1639,47112.0
2024-08-12 11:25:00,139.73,140.23,139.73,140.21,24634.0,138.1343,138.6286,138.1343,138.6088,24634.0
2024-08-12 11:30:00,140.2,140.29,139.97,140.29,40384.0,138.5989,138.6879,138.3715,138.6879,40384.0
2024-08-12 11:35:00,140.25,140.36,140.0,140.0,17668.0,138.6483,138.7571,138.4012,138.4012,17668.0
2024-08-12 11:40:00,140.03,140.15,139.62,139.98,22140.0,138.4308,138.5495,138.0255,138.3814,22140.0
2024-08-12 11:45:00,139.97,140.65,139.87,140.56,10637.0,138.3715,139.0438,138.2727,138.9548,10637.0
2024-08-12 11:50:00,140.59,141.14,140.59,140.97,2360.0,138.9844,139.5282,138.9844,139.3601,2360.0
2024-08-12 11:55:00,141.0,141.1,140.73,141.1,2168.0,139.3898,139.4886,139.1228,139.4886,2168.0
2024-08-12 12:00:00,141.01,141.3,140.95,141.09,2459.0,139.3996,139.6863,139.3403,139.4787,2459.0
2024-08-12 12:05:00,141.11,141.11,140.68,140.87,3129.0,139.4985,139.4985,139.0734,139.2612,3129.0
2024-08-12 12:10:00,140.96,140.98,140.8,140.98,1829.0,139.3502,139.37,139.192,139.37,1829.0
2024-08-12 12:15:00,140.88,140.88,140.65,140.77,2768.0,139.2711,139.2711,139.0438,139.1624,2768.0
2024-08-12 12:20:00,140.76,140.86,140.7,140.79,500.0,139.1525,139.2514,139.0932,139.1822,500.0
2024-08-12 12:25:00,140.97,141.05,140.68,140.75,2603.0,139.3601,139.4392,139.0734,139.1426,2603.0
2024-08-12 12:30:00,140.77,140.9,140.72,140.72,1406.0,139.1624,139.2909,139.113,139.113,1406.0
2024-08-12 12:35:00,140.72,141.05,140.63,141.05,2908.0,139.113,139.4392,139.024,139.4392,2908.0
2024-08-12 12:40:00,141.05,141.05,140.5,140.74,3581.0,139.4392,139.4392,138.8955,139.1327,3581.0
2024-08-12 12:45:00,140.69,140.99,140.69,140.99,1139.0,139.0833,139.3799,139.0833,139.3799,1139.0
2024-08-12 12:50:00,140.67,140.75,140.49,140.62,1428.0,139.0635,139.1426,138.8856,139.0141,1428.0
2024-08-12 12:55:00,140.61,140.61,140.0,140.19,2752.0,139.0042,139.0042,138.4012,138.589,2752.0
2024-08-12 13:00:00,140.01,140.49,140.0,140.33,3639.0,138.4111,138.8856,138.4012,138.7274,3639.0
2024-08-12 13:05:00,140.3,140.3,140.21,140.24,300.0,138.6978,138.6978,138.6088,138.6384,300.0
2024-08-12 13:10:00,140.22,140.41,140.22,140.41,1527.0,138.6187,138.8065,138.6187,138.8065,1527.0
2024-08-12 13:15:00,140.3,140.65,140.29,140.53,3003.0,138.6978,139.0438,138.6879,138.9251,3003.0
2024-08-12 13:20:00,140.63,140.82,140.63,140.69,1471.0,139.024,139.2118,139.024,139.0833,1471.0
2024-08-12 13:25:00,140.53,140.56,140.37,140.42,2910.0,138.9251,138.9548,138.767,138.8164,2910.0
2024-08-12 13:30:00,140.44,140.47,140.24,140.47,2196.0,138.8362,138.8658,138.6384,138.8658,2196.0
2024-08-12 13:35:00,140.56,140.56,140.42,140.52,978.0,138.9548,138.9548,138.8164,138.9152,978.0
2024-08-12 13:40:00,140.5,140.54,140.2,140.22,3845.0,138.8955,138.935,138.5989,138.6187,3845.0
2024-08-12 13:45:00,140.24,140.52,140.11,140.27,4101.0,138.6384,138.9152,138.5099,138.6681,4101.0
2024-08-12 13:50:00,140.13,140.13,139.72,139.97,34251.0,138.5297,138.5297,138.1244,138.3715,34251.0
2024-08-12 13:55:00,139.99,140.12,139.94,139.97,17356.0,138.3913,138.5198,138.3419,138.3715,17356.0
2024-08-12 14:00:00,139.95,140.06,139.86,139.95,16833.0,138.3518,138.4605,138.2628,138.3518,16833.0
2024-08-12 14:05:00,139.94,140.0,139.62,139.62,9746.0,138.3419,138.4012,138.0255,138.0255,9746.0
2024-08-12 14:10:00,139.72,139.87,139.37,139.53,6026.0,138.1244,138.2727,137.7784,137.9366,6026.0
2024-08-12 14:15:00,139.38,139.52,139.29,139.29,1620.0,137.7883,137.9267,137.6993,137.6993,1620.0
2024-08-12 14:20:00,139.28,139.45,139.05,139.07,5543.0,137.6894,137.8575,137.462,137.4818,5543.0
2024-08-12 14:25:00,139.23,139.34,139.09,139.16,2721.0,137.64,137.7487,137.5016,137.5708,2721.0
2024-08-12 14:30:00,139.16,139.37,139.0,139.01,3327.0,137.5708,137.7784,137.4126,137.4225,3327.0
2024-08-12 14:35:00,139.02,139.24,138.97,139.19,4116.0,137.4324,137.6499,137.3829,137.6004,4116.0
2024-08-12 14:40:00,138.99,138.99,138.73,138.73,1728.0,137.4027,137.4027,137.1457,137.1457,1728.0
2024-08-12 14:45:00,138.79,138.79,138.45,138.45,1800.0,137.205,137.205,136.8689,136.8689,1800.0
2024-08-12 14:50:00,138.46,138.72,138.35,138.37,4588.0,136.8788,137.1358,136.77,136.7898,4588.0
2024-08-12 14:55:00,138.18,138.41,138.01,138.12,7585.0,136.602,136.8293,136.4339,136.5427,7585.0
2024-08-12 15:00:00,138.17,138.46,138.17,138.36,3189.0,136.5921,136.8788,136.5921,136.7799,3189.0
2024-08-12 15:05:00,138.39,138.53,138.36,138.36,4577.0,136.8096,136.948,136.7799,136.7799,4577.0
2024-08-12 15:10:00,138.34,138.55,138.2,138.4,7706.0,136.7601,136.9677,136.6217,136.8195,7706.0
2024-08-12 15:15:00,138.44,138.72,138.31,138.72,4792.0,136.859,137.1358,136.7305,137.1358,4792.0
2024-08-12 15:20:00,138.78,138.78,138.43,138.58,2394.0,137.1951,137.1951,136.8491,136.9974,2394.0
2024-08-12 15:25:00,138.51,138.87,138.51,138.64,12515.0,136.9282,137.2841,136.9282,137.0567,12515.0
2024-08-12 15:30:00,138.6,138.9,138.52,138.59,10989.0,137.0172,137.3137,136.9381,137.0073,10989.0
2024-08-12 15:35:00,138.52,138.67,138.11,138.22,12422.0,136.9381,137.0864,136.5328,136.6415,12422.0
2024-08-12 15:40:00,138.13,138.56,138.13,138.36,20811.0,136.5525,136.9776,136.5525,136.7799,20811.0
2024-08-12 15:45:00,138.36,138.89,138.34,138.89,16287.0,136.7799,137.3039,136.7601,137.3039,16287.0
2024-08-12 15:50:00,138.89,139.03,138.56,138.8,19335.0,137.3039,137.4423,136.9776,137.2149,19335.0
2024-08-12 15:55:00,138.78,139.18,138.78,138.82,88619.0,137.1951,137.5905,137.1951,137.2347,88619.0
2024-08-13 09:30:00,140.01,141.88,139.63,141.59,18848.0,138.4111,140.2597,138.0354,139.973,18848.0
2024-08-13 09:35:00,141.21,142.51,140.99,142.17,4057.0,139.5974,140.8825,139.3799,140.5464,4057.0
2024-08-13 09:40:00,142.15,142.59,142.0,142.32,5051.0,140.5266,140.9616,140.3783,140.6947,5051.0
2024-08-13 09:45:00,142.6,143.0,142.6,142.92,7580.0,140.9715,141.3669,140.9715,141.2878,7580.0
2024-08-13 09:50:00,142.92,143.78,142.56,142.56,7907.0,141.2878,142.138,140.9319,140.9319,7907.0
2024-08-13 09:55:00,142.56,142.85,142.02,142.59,4414.0,140.9319,141.2186,140.3981,140.9616,4414.0
2024-08-13 10:00:00,142.43,142.71,142.12,142.38,5077.0,140.8034,141.0802,140.497,140.754,5077.0
2024-08-13 10:05:00,142.56,142.56,141.72,141.72,5653.0,140.9319,140.9319,140.1015,140.1015,5653.0
2024-08-13 10:10:00,141.69,141.86,141.38,141.49,9944.0,140.0719,140.2399,139.7654,139.8742,9944.0
2024-08-13 10:15:00,141.53,141.57,141.05,141.25,2296.0,139.9137,139.9533,139.4392,139.6369,2296.0
2024-08-13 10:20:00,141.22,141.38,140.99,141.21,18753.0,139.6073,139.7654,139.3799,139.5974,18753.0
2024-08-13 10:25:00,141.21,141.59,141.19,141.59,24123.0,139.5974,139.973,139.5776,139.973,24123.0
2024-08-13 10:30:00,141.49,141.64,140.89,141.12,16188.0,139.8742,140.0225,139.281,139.5084,16188.0
2024-08-13 10:35:00,141.19,141.43,141.17,141.32,9981.0,139.5776,139.8149,139.5578,139.7061,9981.0
2024-08-13 10:40:00,141.36,142.07,141.25,141.91,32151.0,139.7457,140.4475,139.6369,140.2894,32151.0
2024-08-13 10:45:00,141.91,141.91,141.61,141.65,13930.0,140.2894,140.2894,139.9928,140.0323,13930.0
2024-08-13 10:50:00,141.67,141.68,140.95,141.42,11652.0,140.0521,140.062,139.3403,139.805,11652.0
2024-08-13 10:55:00,141.49,141.63,141.13,141.3,19291.0,139.8742,140.0126,139.5183,139.6863,19291.0
2024-08-13 11:00:00,141.3,141.35,140.94,141.16,12309.0,139.6863,139.7358,139.3304,139.5479,12309.0
2024-08-13 11:05:00,141.25,141.35,141.1,141.1,7503.0,139.6369,139.7358,139.4886,139.4886,7503.0
2024-08-13 11:10:00,141.1,141.16,140.73,140.78,4209.0,139.4886,139.5479,139.1228,139.1723,4209.0
2024-08-13 11:15:00,140.79,140.81,140.29,140.51,4136.0,139.1822,139.2019,138.6879,138.9054,4136.0
2024-08-13 11:20:00,140.57,140.79,140.57,140.7,3985.0,138.9647,139.1822,138.9647,139.0932,3985.0
2024-08-13 11:25:00,140.74,141.01,140.55,140.72,4729.0,139.1327,139.3996,138.9449,139.113,4729.0
2024-08-13 11:30:00,140.81,140.81,140.55,140.67,1600.0,139.2019,139.2019,138.9449,139.0635,1600.0
2024-08-13 11:35:00,140.66,140.66,140.47,140.51,8609.0,139.0536,139.0536,138.8658,138.9054,8609.0
2024-08-13 11:40:00,140.56,140.89,140.53,140.76,11638.0,138.9548,139.281,138.9251,139.1525,11638.0
2024-08-13 11:45:00,140.87,140.96,140.84,140.93,5898.0,139.2612,139.3502,139.2316,139.3206,5898.0
2024-08-13 11:50:00,141.0,141.15,140.74,140.91,8242.0,139.3898,139.5381,139.1327,139.3008,8242.0
2024-08-13 11:55:00,140.91,141.2,140.81,140.94,13700.0,139.3008,139.5875,139.2019,139.3304,13700.0
2024-08-13 12:00:00,140.84,141.5,140.67,141.49,16192.0,139.2316,139.8841,139.0635,139.8742,16192.0
2024-08-13 12:05:00,141.49,141.58,141.28,141.53,11799.0,139.8742,139.9631,139.6666,139.9137,11799.0
2024-08-13 12:10:00,141.59,141.61,141.35,141.48,10172.0,139.973,139.9928,139.7358,139.8643,10172.0
2024-08-13 12:15:00,141.59,141.68,141.5,141.66,3764.0,139.973,140.062,139.8841,140.0422,3764.0
2024-08-13 12:20:00,141.65,142.3,141.65,142.3,16997.0,140.0323,140.6749,140.0323,140.6749,16997.0
2024-08-13 12:25:00,142.39,142.7,142.37,142.47,4042.0,140.7639,141.0703,140.7441,140.843,4042.0
2024-08-13 12:30:00,142.4,142.46,142.02,142.08,12502.0,140.7738,140.8331,140.3981,140.4574,12502.0
2024-08-13 12:35:00,142.07,142.35,142.07,142.35,12984.0,140.4475,140.7243,140.4475,140.7243,12984.0
2024-08-13 12:40:00,142.39,142.65,142.35,142.65,3565.0,140.7639,141.0209,140.7243,141.0209,3565.0
2024-08-13 12:45:00,142.72,143.06,142.72,142.95,14954.0,141.0901,141.4262,141.0901,141.3175,14954.0
2024-08-13 12:50:00,143.03,143.07,142.88,142.92,5207.0,141.3966,141.4361,141.2483,141.2878,5207.0
2024-08-13 12:55:00,142.92,142.99,142.46,142.52,6569.0,141.2878,141.357,140.8331,140.8924,6569.0
2024-08-13 13:00:00,142.52,142.56,141.99,141.99,3629.0,140.8924,140.9319,140.3685,140.3685,3629.0
2024-08-13 13:05:00,142.01,142.15,141.68,141.88,3878.0,140.3882,140.5266,140.062,140.2597,3878.0
2024-08-13 13:10:00,142.01,142.1,141.78,142.03,3400.0,140.3882,140.4772,140.1609,140.408,3400.0
2024-08-13 13:15:00,142.09,142.09,141.9,141.93,3119.0,140.4673,140.4673,140.2795,140.3091,3119.0
2024-08-13 13:20:00,141.93,141.93,141.15,141.28,5400.0,140.3091,140.3091,139.5381,139.6666,5400.0
2024-08-13 13:25:00,141.26,141.3,141.12,141.29,4576.0,139.6468,139.6863,139.5084,139.6765,4576.0
2024-08-13 13:30:00,141.35,141.38,141.18,141.25,5232.0,139.7358,139.7654,139.5677,139.6369,5232.0
2024-08-13 13:35:00,141.12,141.22,141.02,141.09,4730.0,139.5084,139.6073,139.4095,139.4787,4730.0
2024-08-13 13:40:00,141.15,141.39,141.04,141.36,9528.0,139.5381,139.7753,139.4293,139.7457,9528.0
2024-08-13 13:45:00,141.3,141.37,140.7,141.16,8683.0,139.6863,139.7555,139.0932,139.5479,8683.0
2024-08-13 13:50:00,141.3,141.43,141.25,141.37,2500.0,139.6863,139.8149,139.6369,139.7555,2500.0
2024-08-13 13:55:00,141.41,141.64,141.32,141.64,4061.0,139.7951,140.0225,139.7061,140.0225,4061.0
2024-08-13 14:00:00,141.68,142.12,141.68,142.07,2464.0,140.062,140.497,140.062,140.4475,2464.0
2024-08-13 14:05:00,142.0,142.23,141.99,142.14,3746.0,140.3783,140.6057,140.3685,140.5167,3746.0
2024-08-13 14:10:00,142.05,142.13,142.03,142.09,2395.0,140.4278,140.5069,140.408,140.4673,2395.0
2024-08-13 14:15:00,142.19,142.42,142.14,142.19,7906.0,140.5662,140.7935,140.5167,140.5662,7906.0
2024-08-13 14:20:00,142.27,142.4,142.27,142.38,2614.0,140.6453,140.7738,140.6453,140.754,2614.0
2024-08-13 14:25:00,142.39,142.39,142.11,142.19,4836.0,140.7639,140.7639,140.4871,140.5662,4836.0
2024-08-13 14:30:00,142.25,142.25,141.96,142.07,4753.0,140.6255,140.6255,140.3388,140.4475,4753.0
2024-08-13 14:35:00,142.19,142.33,142.1,142.33,3217.0,140.5662,140.7046,140.4772,140.7046,3217.0
2024-08-13 14:40:00,142.31,142.31,142.06,142.15,3701.0,140.6848,140.6848,140.4377,140.5266,3701.0
2024-08-13 14:45:00,142.15,142.41,141.94,142.41,7263.0,140.5266,140.7837,140.319,140.7837,7263.0
2024-08-13 14:50:00,142.45,142.47,142.14,142.2,6611.0,140.8232,140.843,140.5167,140.5761,6611.0
2024-08-13 14:55:00,142.19,142.24,142.01,142.15,4562.0,140.5662,140.6156,140.3882,140.5266,4562.0
2024-08-13 15:00:00,142.15,142.22,141.89,141.9,5376.0,140.5266,140.5958,140.2696,140.2795,5376.0
2024-08-13 15:05:00,141.88,142.11,141.67,142.03,5241.0,140.2597,140.4871,140.0521,140.408,5241.0
2024-08-13 15:10:00,141.96,141.99,141.74,141.99,5884.0,140.3388,140.3685,140.1213,140.3685,5884.0
2024-08-13 15:15:00,142.03,142.08,141.89,141.95,3946.0,140.408,140.4574,140.2696,140.3289,3946.0
2024-08-13 15:20:00,141.99,142.17,141.88,142.17,5915.0,140.3685,140.5464,140.2597,140.5464,5915.0
2024-08-13 15:25:00,142.1,142.34,142.1,142.34,8582.0,140.4772,140.7145,140.4772,140.7145,8582.0
2024-08-13 15:30:00,142.29,142.42,142.25,142.37,10807.0,140.665,140.7935,140.6255,140.7441,10807.0
2024-08-13 15:35:00,142.4,142.45,142.24,142.24,12293.0,140.7738,140.8232,140.6156,140.6156,12293.0
2024-08-13 15:40:00,142.3,142.32,141.98,142.16,13550.0,140.6749,140.6947,140.3586,140.5365,13550.0
2024-08-13 15:45:00,142.16,142.57,142.16,142.57,15045.0,140.5365,140.9418,140.5365,140.9418,15045.0
2024-08-13 15:50:00,142.48,142.75,142.17,142.5,43472.0,140.8529,141.1198,140.5464,140.8726,43472.0
2024-08-13 15:55:00,142.5,142.74,142.17,142.74,185447.0,140.8726,141.1099,140.5464,141.1099,185447.0
2024-08-14 09:30:00,143.54,143.74,143.02,143.05,14558.0,141.9008,142.0985,141.3867,141.4164,14558.0
2024-08-14 09:35:00,142.29,143.31,142.29,142.88,1662.0,140.665,141.6734,140.665,141.2483,1662.0
2024-08-14 09:40:00,142.87,142.87,140.36,140.72,7696.0,141.2384,141.2384,138.7571,139.113,7696.0
2024-08-14 09:45:00,140.63,141.88,140.17,140.17,5160.0,139.024,140.2597,138.5692,138.5692,5160.0
2024-08-14 09:50:00,140.46,141.07,139.64,140.14,46227.0,138.8559,139.459,138.0453,138.5396,46227.0
2024-08-14 09:55:00,140.02,140.28,139.43,139.71,36349.0,138.421,138.678,137.8377,138.1145,36349.0
2024-08-14 10:00:00,139.71,140.3,139.46,140.28,14548.0,138.1145,138.6978,137.8674,138.678,14548.0
2024-08-14 10:05:00,140.33,140.38,139.94,140.22,12573.0,138.7274,138.7768,138.3419,138.6187,12573.0
2024-08-14 10:10:00,140.15,140.19,139.76,139.87,4695.0,138.5495,138.589,138.1639,138.2727,4695.0
2024-08-14 10:15:00,139.74,140.37,139.74,140.37,4625.0,138.1442,138.767,138.1442,138.767,4625.0
2024-08-14 10:20:00,140.37,140.79,140.23,140.78,17363.0,138.767,139.1822,138.6286,139.1723,17363.0
2024-08-14 10:25:00,140.78,140.79,140.18,140.71,11041.0,139.1723,139.1822,138.5791,139.1031,11041.0
2024-08-14 10:30:00,140.71,140.71,138.95,139.17,11119.0,139.1031,139.1031,137.3632,137.5807,11119.0
2024-08-14 10:35:00,139.13,139.44,138.95,139.24,5127.0,137.5411,137.8476,137.3632,137.6499,5127.0
2024-08-14 10:40:00,139.41,140.16,139.39,139.77,3131.0,137.8179,138.5594,137.7981,138.1738,3131.0
2024-08-14 10:45:00,139.65,140.18,139.65,140.11,1850.0,138.0552,138.5791,138.0552,138.5099,1850.0
2024-08-14 10:50:00,140.19,140.39,139.94,140.12,3760.0,138.589,138.7867,138.3419,138.5198,3760.0
2024-08-14 10:55:00,140.27,140.69,140.25,140.63,5187.0,138.6681,139.0833,138.6483,139.024,5187.0
2024-08-14 11:00:00,140.63,140.63,140.21,140.38,1893.0,139.024,139.024,138.6088,138.7768,1893.0
2024-08-14 11:05:00,140.33,140.33,140.05,140.14,1745.0,138.7274,138.7274,138.4506,138.5396,1745.0
2024-08-14 11:10:00,140.09,140.66,140.08,140.28,4777.0,138.4902,139.0536,138.4803,138.678,4777.0
2024-08-14 11:15:00,140.42,140.68,140.29,140.67,1814.0,138.8164,139.0734,138.6879,139.0635,1814.0
2024-08-14 11:20:00,140.67,140.68,140.35,140.36,2499.0,139.0635,139.0734,138.7472,138.7571,2499.0
2024-08-14 11:25:00,140.43,140.53,140.31,140.47,1528.0,138.8263,138.9251,138.7076,138.8658,1528.0
2024-08-14 11:30:00,140.57,141.05,140.56,141.01,6071.0,138.9647,139.4392,138.9548,139.3996,6071.0
2024-08-14 11:35:00,141.0,141.01,140.73,140.92,2003.0,139.3898,139.3996,139.1228,139.3107,2003.0
2024-08-14 11:40:00,140.89,140.89,140.66,140.67,1048.0,139.281,139.281,139.0536,139.0635,1048.0
2024-08-14 11:45:00,140.9,140.91,140.28,140.28,4655.0,139.2909,139.3008,138.678,138.678,4655.0
2024-08-14 11:50:00,140.4,140.61,140.2,140.43,6918.0,138.7966,139.0042,138.5989,138.8263,6918.0
2024-08-14 11:55:00,140.43,140.64,140.35,140.39,3586.0,138.8263,139.0339,138.7472,138.7867,3586.0
2024-08-14 12:00:00,140.45,140.72,140.45,140.55,5608.0,138.846,139.113,138.846,138.9449,5608.0
2024-08-14 12:05:00,140.76,141.0,140.53,140.78,7691.0,139.1525,139.3898,138.9251,139.1723,7691.0
2024-08-14 12:10:00,140.75,140.81,140.25,140.43,6396.0,139.1426,139.2019,138.6483,138.8263,6396.0
2024-08-14 12:15:00,140.45,140.63,139.9,139.9,4680.0,138.846,139.024,138.3023,138.3023,4680.0
2024-08-14 12:20:00,140.05,140.06,139.27,139.29,5694.0,138.4506,138.4605,137.6795,137.6993,5694.0
2024-08-14 12:25:00,139.09,139.47,139.08,139.47,3644.0,137.5016,137.8772,137.4917,137.8772,3644.0
2024-08-14 12:30:00,139.28,139.53,139.1,139.32,18719.0,137.6894,137.9366,137.5115,137.7289,18719.0
2024-08-14 12:35:00,139.35,139.42,139.26,139.42,700.0,137.7586,137.8278,137.6696,137.8278,700.0
2024-08-14 12:40:00,139.36,139.4,138.76,138.77,2150.0,137.7685,137.808,137.1753,137.1852,2150.0
2024-08-14 12:45:00,138.59,138.95,138.55,138.83,3465.0,137.0073,137.3632,136.9677,137.2445,3465.0
2024-08-14 12:50:00,138.85,139.33,138.84,139.17,2504.0,137.2643,137.7388,137.2544,137.5807,2504.0
2024-08-14 12:55:00,139.22,139.35,139.1,139.31,1402.0,137.6301,137.7586,137.5115,137.7191,1402.0
2024-08-14 13:00:00,139.38,139.38,139.32,139.33,1793.0,137.7883,137.7883,137.7289,137.7388,1793.0
2024-08-14 13:05:00,139.34,139.58,139.34,139.44,1106.0,137.7487,137.986,137.7487,137.8476,1106.0
2024-08-14 13:10:00,139.44,139.44,139.22,139.22,1600.0,137.8476,137.8476,137.6301,137.6301,1600.0
2024-08-14 13:15:00,139.21,139.37,139.01,139.19,3039.0,137.6202,137.7784,137.4225,137.6004,3039.0
2024-08-14 13:20:00,139.09,139.11,138.76,138.99,3749.0,137.5016,137.5213,137.1753,137.4027,3749.0
2024-08-14 13:25:00,138.9,138.9,138.41,138.42,1868.0,137.3137,137.3137,136.8293,136.8392,1868.0
2024-08-14 13:30:00,138.47,138.66,138.39,138.39,4107.0,136.8887,137.0765,136.8096,136.8096,4107.0
2024-08-14 13:35:00,138.33,138.57,137.97,138.12,4130.0,136.7503,136.9875,136.3944,136.5427,4130.0
2024-08-14 13:40:00,138.11,138.19,137.93,138.09,2462.0,136.5328,136.6119,136.3548,136.513,2462.0
2024-08-14 13:45:00,137.96,138.24,137.92,138.24,2046.0,136.3845,136.6613,136.3449,136.6613,2046.0
2024-08-14 13:50:00,138.28,138.46,138.24,138.38,2130.0,136.7008,136.8788,136.6613,136.7997,2130.0
2024-08-14 13:55:00,138.41,138.68,138.37,138.38,3360.0,136.8293,137.0963,136.7898,136.7997,3360.0
2024-08-14 14:00:00,138.22,138.36,138.08,138.08,2070.0,136.6415,136.7799,136.5031,136.5031,2070.0
2024-08-14 14:05:00,138.22,138.23,138.0,138.03,4002.0,136.6415,136.6514,136.424,136.4537,4002.0
2024-08-14 14:10:00,138.11,138.64,138.1,138.31,6645.0,136.5328,137.0567,136.5229,136.7305,6645.0
2024-08-14 14:15:00,138.28,138.33,137.98,138.03,3178.0,136.7008,136.7503,136.4043,136.4537,3178.0
2024-08-14 14:20:00,138.01,138.2,137.94,138.12,5368.0,136.4339,136.6217,136.3647,136.5427,5368.0
2024-08-14 14:25:00,138.12,138.16,138.03,138.11,5712.0,136.5427,136.5822,136.4537,136.5328,5712.0
2024-08-14 14:30:00,138.11,138.41,138.11,138.33,7934.0,136.5328,136.8293,136.5328,136.7503,7934.0
2024-08-14 14:35:00,138.24,138.28,138.1,138.19,4917.0,136.6613,136.7008,136.5229,136.6119,4917.0
2024-08-14 14:40:00,138.32,138.33,138.1,138.23,2858.0,136.7404,136.7503,136.5229,136.6514,2858.0
2024-08-14 14:45:00,138.34,138.62,138.25,138.62,12937.0,136.7601,137.0369,136.6712,137.0369,12937.0
2024-08-14 14:50:00,138.59,138.68,138.5,138.64,6325.0,137.0073,137.0963,136.9183,137.0567,6325.0
2024-08-14 14:55:00,138.68,138.83,138.58,138.71,7844.0,137.0963,137.2445,136.9974,137.1259,7844.0
2024-08-14 15:00:00,138.75,138.95,138.62,138.91,13681.0,137.1655,137.3632,137.0369,137.3236,13681.0
2024-08-14 15:05:00,138.81,138.81,138.52,138.53,7355.0,137.2248,137.2248,136.9381,136.948,7355.0
2024-08-14 15:10:00,138.58,138.58,138.2,138.31,8869.0,136.9974,136.9974,136.6217,136.7305,8869.0
2024-08-14 15:15:00,138.36,138.42,138.23,138.24,6385.0,136.7799,136.8392,136.6514,136.6613,6385.0
2024-08-14 15:20:00,138.26,138.52,138.15,138.52,7155.0,136.6811,136.9381,136.5723,136.9381,7155.0
2024-08-14 15:25:00,138.52,138.84,138.49,138.8,5727.0,136.9381,137.2544,136.9084,137.2149,5727.0
2024-08-14 15:30:00,138.91,138.91,138.37,138.38,5107.0,137.3236,137.3236,136.7898,136.7997,5107.0
2024-08-14 15:35:00,138.5,138.59,138.28,138.48,11777.0,136.9183,137.0073,136.7008,136.8985,11777.0
2024-08-14 15:40:00,138.5,138.5,138.31,138.4,5508.0,136.9183,136.9183,136.7305,136.8195,5508.0
2024-08-14 15:45:00,138.34,138.47,138.22,138.31,12412.0,136.7601,136.8887,136.6415,136.7305,12412.0
2024-08-14 15:50:00,138.37,138.84,138.17,138.75,49614.0,136.7898,137.2544,136.5921,137.1655,49614.0
2024-08-14 15:55:00,138.77,138.86,138.45,138.6,74014.0,137.1852,137.2742,136.8689,137.0172,74014.0
2024-08-15 09:30:00,145.55,148.17,145.45,147.75,45337.0,143.8878,146.4779,143.7889,146.0627,45337.0
2024-08-15 09:35:00,148.2,148.7,146.76,147.55,17460.0,146.5075,147.0018,145.084,145.865,17460.0
2024-08-15 09:40:00,147.6,147.65,144.11,144.85,11460.0,145.9144,145.9638,142.4642,143.1958,11460.0
2024-08-15 09:45:00,144.82,145.06,142.82,142.82,18584.0,143.1661,143.4034,141.189,141.189,18584.0
2024-08-15 09:50:00,143.23,143.23,141.03,141.41,10201.0,141.5943,141.5943,139.4194,139.7951,10201.0
2024-08-15 09:55:00,141.41,141.79,141.05,141.05,5779.0,139.7951,140.1707,139.4392,139.4392,5779.0
2024-08-15 10:00:00,141.17,141.45,140.49,140.74,5010.0,139.5578,139.8346,138.8856,139.1327,5010.0
2024-08-15 10:05:00,140.52,140.52,140.0,140.15,20411.0,138.9152,138.9152,138.4012,138.5495,20411.0
2024-08-15 10:10:00,139.99,140.55,139.73,140.39,35300.0,138.3913,138.9449,138.1343,138.7867,35300.0
2024-08-15 10:15:00,140.51,141.06,140.47,140.59,9049.0,138.9054,139.4491,138.8658,138.9844,9049.0
2024-08-15 10:20:00,140.34,140.72,140.2,140.32,7209.0,138.7373,139.113,138.5989,138.7175,7209.0
2024-08-15 10:25:00,140.56,140.94,140.37,140.81,6011.0,138.9548,139.3304,138.767,139.2019,6011.0
2024-08-15 10:30:00,140.81,140.93,140.72,140.93,6460.0,139.2019,139.3206,139.113,139.3206,6460.0
2024-08-15 10:35:00,140.77,141.42,140.71,141.31,8593.0,139.1624,139.805,139.1031,139.6962,8593.0
2024-08-15 10:40:00,141.12,141.4,140.99,141.24,3728.0,139.5084,139.7852,139.3799,139.627,3728.0
2024-08-15 10:45:00,141.32,141.57,141.18,141.34,6447.0,139.7061,139.9533,139.5677,139.7259,6447.0
2024-08-15 10:50:00,141.34,141.65,141.23,141.59,7332.0,139.7259,140.0323,139.6171,139.973,7332.0
2024-08-15 10:55:00,141.46,141.85,141.03,141.84,7380.0,139.8445,140.2301,139.4194,140.2202,7380.0
2024-08-15 11:00:00,141.88,142.24,141.68,142.02,2944.0,140.2597,140.6156,140.062,140.3981,2944.0
2024-08-15 11:05:00,142.18,142.18,141.43,141.53,9350.0,140.5563,140.5563,139.8149,139.9137,9350.0
2024-08-15 11:10:00,141.65,142.46,141.61,142.41,5770.0,140.0323,140.8331,139.9928,140.7837,5770.0
2024-08-15 11:15:00,142.55,142.85,142.35,142.36,3834.0,140.9221,141.2186,140.7243,140.7342,3834.0
2024-08-15 11:20:00,142.36,142.41,142.21,142.37,3053.0,140.7342,140.7837,140.5859,140.7441,3053.0
2024-08-15 11:25:00,142.52,142.52,141.76,141.82,6101.0,140.8924,140.8924,140.1411,140.2004,6101.0
2024-08-15 11:30:00,141.81,142.08,141.75,141.89,3544.0,140.1905,140.4574,140.1312,140.2696,3544.0
2024-08-15 11:35:00,141.78,142.0,141.65,141.75,5567.0,140.1609,140.3783,140.0323,140.1312,5567.0
2024-08-15 11:40:00,141.85,142.35,141.83,142.25,6259.0,140.2301,140.7243,140.2103,140.6255,6259.0
2024-08-15 11:45:00,142.25,142.53,142.01,142.35,4362.0,140.6255,140.9023,140.3882,140.7243,4362.0
2024-08-15 11:50:00,142.36,142.36,142.11,142.24,1808.0,140.7342,140.7342,140.4871,140.6156,1808.0
2024-08-15 11:55:00,142.35,142.43,142.11,142.11,3057.0,140.7243,140.8034,140.4871,140.4871,3057.0
2024-08-15 12:00:00,142.33,142.34,141.98,142.0,3407.0,140.7046,140.7145,140.3586,140.3783,3407.0
2024-08-15 12:05:00,141.97,142.14,141.97,141.97,2948.0,140.3487,140.5167,140.3487,140.3487,2948.0
2024-08-15 12:10:00,142.07,142.23,141.96,142.17,2716.0,140.4475,140.6057,140.3388,140.5464,2716.0
2024-08-15 12:15:00,142.3,142.45,142.1,142.1,4666.0,140.6749,140.8232,140.4772,140.4772,4666.0
2024-08-15 12:20:00,142.25,142.51,142.25,142.25,3313.0,140.6255,140.8825,140.6255,140.6255,3313.0
2024-08-15 12:25:00,142.26,142.26,142.12,142.18,2000.0,140.6354,140.6354,140.497,140.5563,2000.0
2024-08-15 12:30:00,142.08,142.33,142.0,142.26,3630.0,140.4574,140.7046,140.3783,140.6354,3630.0
2024-08-15 12:35:00,142.21,142.27,142.11,142.11,1557.0,140.5859,140.6453,140.4871,140.4871,1557.0
2024-08-15 12:40:00,142.11,142.19,141.83,141.83,2927.0,140.4871,140.5662,140.2103,140.2103,2927.0
2024-08-15 12:45:00,141.95,142.2,141.63,142.2,8366.0,140.3289,140.5761,140.0126,140.5761,8366.0
2024-08-15 12:50:00,142.2,142.32,142.16,142.28,1130.0,140.5761,140.6947,140.5365,140.6551,1130.0
2024-08-15 12:55:00,142.27,142.38,142.1,142.32,1977.0,140.6453,140.754,140.4772,140.6947,1977.0
2024-08-15 13:00:00,142.31,142.32,142.16,142.17,4084.0,140.6848,140.6947,140.5365,140.5464,4084.0
2024-08-15 13:05:00,142.06,142.19,141.89,141.89,2167.0,140.4377,140.5662,140.2696,140.2696,2167.0
2024-08-15 13:10:00,141.94,142.04,141.92,141.93,1423.0,140.319,140.4179,140.2993,140.3091,1423.0
2024-08-15 13:15:00,142.0,142.27,142.0,142.17,3314.0,140.3783,140.6453,140.3783,140.5464,3314.0
2024-08-15 13:20:00,142.11,142.51,142.03,142.5,2240.0,140.4871,140.8825,140.408,140.8726,2240.0
2024-08-15 13:25:00,142.37,142.68,142.35,142.55,1744.0,140.7441,141.0506,140.7243,140.9221,1744.0
2024-08-15 13:30:00,142.46,142.62,142.46,142.53,1868.0,140.8331,140.9913,140.8331,140.9023,1868.0
2024-08-15 13:35:00,142.62,143.12,142.52,142.99,5138.0,140.9913,141.4856,140.8924,141.357,5138.0
2024-08-15 13:40:00,143.06,143.07,142.86,143.01,2267.0,141.4262,141.4361,141.2285,141.3768,2267.0
2024-08-15 13:45:00,142.86,143.08,142.82,142.82,2650.0,141.2285,141.446,141.189,141.189,2650.0
2024-08-15 13:50:00,142.78,143.16,142.76,143.16,5259.0,141.1494,141.5251,141.1297,141.5251,5259.0
2024-08-15 13:55:00,143.16,143.2,143.03,143.03,1100.0,141.5251,141.5646,141.3966,141.3966,1100.0
2024-08-15 14:00:00,143.09,143.19,143.07,143.19,1921.0,141.4559,141.5548,141.4361,141.5548,1921.0
2024-08-15 14:05:00,143.16,143.16,142.96,143.02,4860.0,141.5251,141.5251,141.3274,141.3867,4860.0
2024-08-15 14:10:00,142.95,143.09,142.87,142.91,5215.0,141.3175,141.4559,141.2384,141.278,5215.0
2024-08-15 14:15:00,142.94,143.01,142.88,142.97,3771.0,141.3076,141.3768,141.2483,141.3373,3771.0
2024-08-15 14:20:00,142.99,143.13,142.78,143.01,5108.0,141.357,141.4954,141.1494,141.3768,5108.0
2024-08-15 14:25:00,143.01,143.13,142.93,143.13,3127.0,141.3768,141.4954,141.2977,141.4954,3127.0
2024-08-15 14:30:00,143.08,143.08,142.88,142.95,2502.0,141.446,141.446,141.2483,141.3175,2502.0
2024-08-15 14:35:00,142.88,143.09,142.88,142.96,3695.0,141.2483,141.4559,141.2483,141.3274,3695.0
2024-08-15 14:40:00,142.98,143.23,142.98,143.08,8310.0,141.3472,141.5943,141.3472,141.446,8310.0
2024-08-15 14:45:00,143.06,143.24,143.01,143.18,3400.0,141.4262,141.6042,141.3768,141.5449,3400.0
2024-08-15 14:50:00,143.16,143.19,142.87,142.89,6700.0,141.5251,141.5548,141.2384,141.2582,6700.0
2024-08-15 14:55:00,142.88,142.88,142.6,142.65,3302.0,141.2483,141.2483,140.9715,141.0209,3302.0
2024-08-15 15:00:00,142.59,142.62,142.21,142.29,3614.0,140.9616,140.9913,140.5859,140.665,3614.0
2024-08-15 15:05:00,142.27,142.48,142.1,142.36,4169.0,140.6453,140.8529,140.4772,140.7342,4169.0
2024-08-15 15:10:00,142.36,142.4,142.04,142.08,4098.0,140.7342,140.7738,140.4179,140.4574,4098.0
2024-08-15 15:15:00,142.11,142.33,142.0,142.33,4085.0,140.4871,140.7046,140.3783,140.7046,4085.0
2024-08-15 15:20:00,142.26,142.35,142.05,142.05,3969.0,140.6354,140.7243,140.4278,140.4278,3969.0
2024-08-15 15:25:00,142.09,142.23,141.94,142.15,4823.0,140.4673,140.6057,140.319,140.5266,4823.0
2024-08-15 15:30:00,142.15,142.52,142.06,142.45,12517.0,140.5266,140.8924,140.4377,140.8232,12517.0
2024-08-15 15:35:00,142.46,142.66,142.34,142.66,9624.0,140.8331,141.0308,140.7145,141.0308,9624.0
2024-08-15 15:40:00,142.62,142.66,142.01,142.1,21562.0,140.9913,141.0308,140.3882,140.4772,21562.0
2024-08-15 15:45:00,142.1,142.1,141.66,141.69,14891.0,140.4772,140.4772,140.0422,140.0719,14891.0
2024-08-15 15:50:00,141.74,141.9,141.36,141.38,32057.0,140.1213,140.2795,139.7457,139.7654,32057.0
2024-08-15 15:55:00,141.44,141.57,140.64,141.1,152212.0,139.8247,139.9533,139.0339,139.4886,152212.0
2024-08-16 09:30:00,139.87,140.52,139.08,139.08,19241.0,138.2727,138.9152,137.4917,137.4917,19241.0
2024-08-16 09:35:00,139.44,139.44,138.39,138.5,10658.0,137.8476,137.8476,136.8096,136.9183,10658.0
2024-08-16 09:40:00,138.44,139.09,137.85,137.85,5926.0,136.859,137.5016,136.2757,136.2757,5926.0
2024-08-16 09:45:00,138.11,139.28,137.81,139.24,12452.0,136.5328,137.6894,136.2362,137.6499,12452.0
2024-08-16 09:50:00,139.3,139.56,139.09,139.19,4936.0,137.7092,137.9662,137.5016,137.6004,4936.0
2024-08-16 09:55:00,139.38,139.68,138.81,138.81,5381.0,137.7883,138.0848,137.2248,137.2248,5381.0
2024-08-16 10:00:00,139.02,139.25,138.8,138.8,11747.0,137.4324,137.6597,137.2149,137.2149,11747.0
2024-08-16 10:05:00,138.62,138.81,137.93,137.93,5762.0,137.0369,137.2248,136.3548,136.3548,5762.0
2024-08-16 10:10:00,138.0,138.25,137.93,138.13,3966.0,136.424,136.6712,136.3548,136.5525,3966.0
2024-08-16 10:15:00,138.14,138.27,137.92,138.11,7815.0,136.5624,136.6909,136.3449,136.5328,7815.0
2024-08-16 10:20:00,138.12,138.28,137.92,138.03,4511.0,136.5427,136.7008,136.3449,136.4537,4511.0
2024-08-16 10:25:00,137.99,138.23,137.87,138.05,4865.0,136.4141,136.6514,136.2955,136.4735,4865.0
2024-08-16 10:30:00,138.13,138.16,137.41,137.56,4510.0,136.5525,136.5822,135.8408,135.989,4510.0
2024-08-16 10:35:00,137.56,137.74,137.36,137.6,4647.0,135.989,136.167,135.7913,136.0286,4647.0
2024-08-16 10:40:00,137.29,137.48,137.12,137.19,3262.0,135.7221,135.91,135.5541,135.6233,3262.0
2024-08-16 10:45:00,137.0,137.17,136.7,136.7,3412.0,135.4354,135.6035,135.1389,135.1389,3412.0
2024-08-16 10:50:00,136.71,137.05,136.44,136.5,5649.0,135.1488,135.4849,134.8818,134.9412,5649.0
2024-08-16 10:55:00,136.5,136.99,136.5,136.63,7660.0,134.9412,135.4256,134.9412,135.0697,7660.0
2024-08-16 11:00:00,136.56,136.81,136.54,136.81,2473.0,135.0005,135.2476,134.9807,135.2476,2473.0
2024-08-16 11:05:00,136.79,137.08,136.72,136.94,3109.0,135.2278,135.5145,135.1586,135.3761,3109.0
2024-08-16 11:10:00,136.83,136.84,136.59,136.71,7987.0,135.2674,135.2773,135.0301,135.1488,7987.0
2024-08-16 11:15:00,136.6,136.6,136.33,136.37,2833.0,135.04,135.04,134.7731,134.8126,2833.0
2024-08-16 11:20:00,136.42,136.54,136.32,136.37,6382.0,134.8621,134.9807,134.7632,134.8126,6382.0
2024-08-16 11:25:00,136.5,136.5,136.37,136.45,2335.0,134.9412,134.9412,134.8126,134.8917,2335.0
2024-08-16 11:30:00,136.45,136.45,136.31,136.31,1387.0,134.8917,134.8917,134.7533,134.7533,1387.0
2024-08-16 11:35:00,136.28,136.58,136.26,136.47,11729.0,134.7237,135.0202,134.7039,134.9115,11729.0
2024-08-16 11:40:00,136.46,136.59,136.34,136.56,7069.0,134.9016,135.0301,134.783,135.0005,7069.0
2024-08-16 11:45:00,136.53,136.6,136.39,136.43,32875.0,134.9708,135.04,134.8324,134.872,32875.0
2024-08-16 11:50:00,136.48,136.57,136.3,136.51,11718.0,134.9214,135.0104,134.7434,134.951,11718.0
2024-08-16 11:55:00,136.55,136.93,136.47,136.8,11905.0,134.9906,135.3662,134.9115,135.2377,11905.0
2024-08-16 12:00:00,136.74,136.86,136.63,136.81,1638.0,135.1784,135.297,135.0697,135.2476,1638.0
2024-08-16 12:05:00,136.8,137.48,136.79,137.48,2641.0,135.2377,135.91,135.2278,135.91,2641.0
2024-08-16 12:10:00,137.33,137.37,136.87,137.19,19127.0,135.7617,135.8012,135.3069,135.6233,19127.0
2024-08-16 12:15:00,137.34,137.43,137.23,137.31,10078.0,135.7716,135.8605,135.6628,135.7419,10078.0
2024-08-16 12:20:00,137.33,137.68,137.21,137.59,3403.0,135.7617,136.1077,135.643,136.0187,3403.0
2024-08-16 12:25:00,137.59,137.73,137.53,137.59,4024.0,136.0187,136.1571,135.9594,136.0187,4024.0
2024-08-16 12:30:00,137.59,137.74,137.55,137.62,1843.0,136.0187,136.167,135.9792,136.0484,1843.0
2024-08-16 12:35:00,137.7,137.81,137.62,137.76,2091.0,136.1274,136.2362,136.0484,136.1868,2091.0
2024-08-16 12:40:00,137.76,137.78,137.62,137.74,2916.0,136.1868,136.2065,136.0484,136.167,2916.0
2024-08-16 12:45:00,137.74,137.87,137.61,137.87,2085.0,136.167,136.2955,136.0385,136.2955,2085.0
2024-08-16 12:50:00,137.89,138.09,137.88,138.08,3322.0,136.3153,136.513,136.3054,136.5031,3322.0
2024-08-16 12:55:00,137.95,138.41,137.95,138.41,1250.0,136.3746,136.8293,136.3746,136.8293,1250.0
2024-08-16 13:00:00,138.32,138.38,138.01,138.13,6251.0,136.7404,136.7997,136.4339,136.5525,6251.0
2024-08-16 13:05:00,138.03,138.03,137.68,137.78,5786.0,136.4537,136.4537,136.1077,136.2065,5786.0
2024-08-16 13:10:00,137.72,137.8,137.69,137.72,1461.0,136.1472,136.2263,136.1176,136.1472,1461.0
2024-08-16 13:15:00,137.68,137.68,137.4,137.51,5265.0,136.1077,136.1077,135.8309,135.9396,5265.0
2024-08-16 13:20:00,137.53,137.7,137.5,137.67,3964.0,135.9594,136.1274,135.9297,136.0978,3964.0
2024-08-16 13:25:00,137.67,137.8,137.57,137.64,5166.0,136.0978,136.2263,135.9989,136.0681,5166.0
2024-08-16 13:30:00,137.76,137.79,137.53,137.55,3807.0,136.1868,136.2164,135.9594,135.9792,3807.0
2024-08-16 13:35:00,137.55,137.78,137.55,137.78,5517.0,135.9792,136.2065,135.9792,136.2065,5517.0
2024-08-16 13:40:00,137.75,137.8,137.52,137.53,5025.0,136.1769,136.2263,135.9495,135.9594,5025.0
2024-08-16 13:45:00,137.52,137.58,137.37,137.48,4457.0,135.9495,136.0088,135.8012,135.91,4457.0
2024-08-16 13:50:00,137.45,137.45,137.18,137.19,5375.0,135.8803,135.8803,135.6134,135.6233,5375.0
2024-08-16 13:55:00,137.19,137.37,137.19,137.34,3968.0,135.6233,135.8012,135.6233,135.7716,3968.0
2024-08-16 14:00:00,137.34,137.41,137.17,137.17,6925.0,135.7716,135.8408,135.6035,135.6035,6925.0
2024-08-16 14:05:00,137.16,137.22,137.03,137.06,3559.0,135.5936,135.6529,135.4651,135.4948,3559.0
2024-08-16 14:10:00,137.06,137.21,137.06,137.13,4353.0,135.4948,135.643,135.4948,135.564,4353.0
2024-08-16 14:15:00,137.06,137.33,137.06,137.23,12543.0,135.4948,135.7617,135.4948,135.6628,12543.0
2024-08-16 14:20:00,137.25,137.26,137.2,137.23,2253.0,135.6826,135.6925,135.6332,135.6628,2253.0
2024-08-16 14:25:00,137.23,137.29,137.09,137.29,8019.0,135.6628,135.7221,135.5244,135.7221,8019.0
2024-08-16 14:30:00,137.27,137.35,137.11,137.32,4394.0,135.7024,135.7814,135.5442,135.7518,4394.0
2024-08-16 14:35:00,137.33,137.49,137.32,137.39,3365.0,135.7617,135.9198,135.7518,135.821,3365.0
2024-08-16 14:40:00,137.44,137.48,137.21,137.22,6531.0,135.8704,135.91,135.643,135.6529,6531.0
2024-08-16 14:45:00,137.22,137.37,137.22,137.37,2982.0,135.6529,135.8012,135.6529,135.8012,2982.0
2024-08-16 14:50:00,137.37,137.58,137.27,137.57,4221.0,135.8012,136.0088,135.7024,135.9989,4221.0
2024-08-16 14:55:00,137.58,137.79,137.58,137.68,6791.0,136.0088,136.2164,136.0088,136.1077,6791.0
2024-08-16 15:00:00,137.8,137.8,137.58,137.65,2220.0,136.2263,136.2263,136.0088,136.078,2220.0
2024-08-16 15:05:00,137.56,137.61,137.48,137.5,2656.0,135.989,136.0385,135.91,135.9297,2656.0
2024-08-16 15:10:00,137.5,137.82,137.45,137.75,13591.0,135.9297,136.2461,135.8803,136.1769,13591.0
2024-08-16 15:15:00,137.68,137.69,137.48,137.61,8168.0,136.1077,136.1176,135.91,136.0385,8168.0
2024-08-16 15:20:00,137.61,137.61,137.28,137.34,8404.0,136.0385,136.0385,135.7122,135.7716,8404.0
2024-08-16 15:25:00,137.29,137.4,137.29,137.37,4931.0,135.7221,135.8309,135.7221,135.8012,4931.0
2024-08-16 15:30:00,137.31,137.71,137.26,137.62,19718.0,135.7419,136.1373,135.6925,136.0484,19718.0
2024-08-16 15:35:00,137.57,137.74,137.53,137.64,8975.0,135.9989,136.167,135.9594,136.0681,8975.0
2024-08-16 15:40:00,137.58,137.78,137.58,137.66,11230.0,136.0088,136.2065,136.0088,136.0879,11230.0
2024-08-16 15:45:00,137.72,137.82,137.33,137.33,21696.0,136.1472,136.2461,135.7617,135.7617,21696.0
2024-08-16 15:50:00,137.44,137.81,137.38,137.72,22266.0,135.8704,136.2362,135.8111,136.1472,22266.0
2024-08-16 15:55:00,137.72,138.02,137.67,137.9,110727.0,136.1472,136.4438,136.0978,136.3252,110727.0
2024-08-19 09:30:00,137.95,137.98,136.81,136.97,20572.0,136.3746,136.4043,135.2476,135.4058,20572.0
2024-08-19 09:35:00,136.85,137.58,136.66,137.18,17910.0,135.2872,136.0088,135.0993,135.6134,17910.0
2024-08-19 09:40:00,137.16,137.5,136.97,137.14,7922.0,135.5936,135.9297,135.4058,135.5738,7922.0
2024-08-19 09:45:00,137.23,138.18,137.2,138.02,11374.0,135.6628,136.602,135.6332,136.4438,11374.0
2024-08-19 09:50:00,138.03,138.03,137.21,137.22,9168.0,136.4537,136.4537,135.643,135.6529,9168.0
2024-08-19 09:55:00,137.21,137.51,137.07,137.43,8134.0,135.643,135.9396,135.5046,135.8605,8134.0
2024-08-19 10:00:00,137.57,137.92,137.48,137.9,7487.0,135.9989,136.3449,135.91,136.3252,7487.0
2024-08-19 10:05:00,137.9,138.6,137.73,138.41,17181.0,136.3252,137.0172,136.1571,136.8293,17181.0
2024-08-19 10:10:00,138.52,138.68,138.06,138.14,8921.0,136.9381,137.0963,136.4833,136.5624,8921.0
2024-08-19 10:15:00,138.13,138.13,137.47,137.7,8036.0,136.5525,136.5525,135.9001,136.1274,8036.0
2024-08-19 10:20:00,137.62,137.85,137.57,137.79,5014.0,136.0484,136.2757,135.9989,136.2164,5014.0
2024-08-19 10:25:00,137.79,137.9,137.6,137.9,5401.0,136.2164,136.3252,136.0286,136.3252,5401.0
2024-08-19 10:30:00,137.84,137.95,137.71,137.85,47541.0,136.2659,136.3746,136.1373,136.2757,47541.0
2024-08-19 10:35:00,137.96,138.21,137.79,138.21,24896.0,136.3845,136.6316,136.2164,136.6316,24896.0
2024-08-19 10:40:00,138.29,138.94,138.0,138.94,9618.0,136.7107,137.3533,136.424,137.3533,9618.0
2024-08-19 10:45:00,139.05,139.38,139.03,139.32,8695.0,137.462,137.7883,137.4423,137.7289,8695.0
2024-08-19 10:50:00,139.42,139.64,139.35,139.51,11109.0,137.8278,138.0453,137.7586,137.9168,11109.0
2024-08-19 10:55:00,139.43,139.51,139.22,139.24,9282.0,137.8377,137.9168,137.6301,137.6499,9282.0
2024-08-19 11:00:00,139.31,139.46,139.28,139.46,2852.0,137.7191,137.8674,137.6894,137.8674,2852.0
2024-08-19 11:05:00,139.45,139.7,139.45,139.54,6780.0,137.8575,138.1046,137.8575,137.9464,6780.0
2024-08-19 11:10:00,139.63,140.0,139.39,139.95,10017.0,138.0354,138.4012,137.7981,138.3518,10017.0
2024-08-19 11:15:00,140.0,140.35,139.77,139.92,6841.0,138.4012,138.7472,138.1738,138.3221,6841.0
2024-08-19 11:20:00,139.88,140.06,139.76,140.03,4727.0,138.2826,138.4605,138.1639,138.4308,4727.0
2024-08-19 11:25:00,140.03,140.03,139.57,139.57,7058.0,138.4308,138.4308,137.9761,137.9761,7058.0
2024-08-19 11:30:00,139.56,139.98,139.5,139.98,4420.0,137.9662,138.3814,137.9069,138.3814,4420.0
2024-08-19 11:35:00,139.85,139.85,139.64,139.75,4725.0,138.2529,138.2529,138.0453,138.154,4725.0
2024-08-19 11:40:00,139.75,139.76,139.54,139.62,8226.0,138.154,138.1639,137.9464,138.0255,8226.0
2024-08-19 11:45:00,139.62,139.81,139.53,139.69,6134.0,138.0255,138.2134,137.9366,138.0947,6134.0
2024-08-19 11:50:00,139.65,139.77,139.63,139.77,1570.0,138.0552,138.1738,138.0354,138.1738,1570.0
2024-08-19 11:55:00,139.77,139.81,139.18,139.31,8917.0,138.1738,138.2134,137.5905,137.7191,8917.0
2024-08-19 12:00:00,139.28,139.56,139.13,139.56,3020.0,137.6894,137.9662,137.5411,137.9662,3020.0
2024-08-19 12:05:00,139.58,139.67,139.44,139.67,4009.0,137.986,138.075,137.8476,138.075,4009.0
2024-08-19 12:10:00,139.67,139.94,139.57,139.66,5571.0,138.075,138.3419,137.9761,138.0651,5571.0
2024-08-19 12:15:00,139.66,139.74,139.56,139.56,5210.0,138.0651,138.1442,137.9662,137.9662,5210.0
2024-08-19 12:20:00,139.64,139.69,139.55,139.56,2296.0,138.0453,138.0947,137.9563,137.9662,2296.0
2024-08-19 12:25:00,139.64,139.64,139.44,139.56,9160.0,138.0453,138.0453,137.8476,137.9662,9160.0
2024-08-19 12:30:00,139.55,139.7,139.42,139.43,6665.0,137.9563,138.1046,137.8278,137.8377,6665.0
2024-08-19 12:35:00,139.43,139.48,139.35,139.38,9083.0,137.8377,137.8871,137.7586,137.7883,9083.0
2024-08-19 12:40:00,139.41,139.41,138.87,138.88,10214.0,137.8179,137.8179,137.2841,137.294,10214.0
2024-08-19 12:45:00,138.87,139.02,138.8,138.89,7359.0,137.2841,137.4324,137.2149,137.3039,7359.0
2024-08-19 12:50:00,138.9,139.07,138.85,139.01,8018.0,137.3137,137.4818,137.2643,137.4225,8018.0
2024-08-19 12:55:00,138.92,138.92,138.66,138.81,28213.0,137.3335,137.3335,137.0765,137.2248,28213.0
2024-08-19 13:00:00,138.84,138.85,138.72,138.85,10825.0,137.2544,137.2643,137.1358,137.2643,10825.0
2024-08-19 13:05:00,138.84,139.09,138.77,138.89,7359.0,137.2544,137.5016,137.1852,137.3039,7359.0
2024-08-19 13:10:00,138.95,138.96,138.83,138.93,3349.0,137.3632,137.3731,137.2445,137.3434,3349.0
2024-08-19 13:15:00,138.89,139.02,138.78,139.02,1991.0,137.3039,137.4324,137.1951,137.4324,1991.0
2024-08-19 13:20:00,139.01,139.05,138.83,138.9,3650.0,137.4225,137.462,137.2445,137.3137,3650.0
2024-08-19 13:25:00,138.79,139.05,138.77,138.97,4779.0,137.205,137.462,137.1852,137.3829,4779.0
2024-08-19 13:30:00,138.94,138.98,138.76,138.87,9075.0,137.3533,137.3928,137.1753,137.2841,9075.0
2024-08-19 13:35:00,138.84,139.04,138.84,138.96,2353.0,137.2544,137.4521,137.2544,137.3731,2353.0
2024-08-19 13:40:00,138.98,139.15,138.9,139.15,3830.0,137.3928,137.5609,137.3137,137.5609,3830.0
2024-08-19 13:45:00,139.16,139.16,138.89,138.94,5564.0,137.5708,137.5708,137.3039,137.3533,5564.0
2024-08-19 13:50:00,138.94,138.94,138.78,138.8,5638.0,137.3533,137.3533,137.1951,137.2149,5638.0
2024-08-19 13:55:00,138.83,139.05,138.82,139.01,6686.0,137.2445,137.462,137.2347,137.4225,6686.0
2024-08-19 14:00:00,139.05,139.05,138.79,138.97,6242.0,137.462,137.462,137.205,137.3829,6242.0
2024-08-19 14:05:00,138.9,138.9,138.64,138.64,3698.0,137.3137,137.3137,137.0567,137.0567,3698.0
2024-08-19 14:10:00,138.69,138.69,138.57,138.6,4807.0,137.1061,137.1061,136.9875,137.0172,4807.0
2024-08-19 14:15:00,138.6,138.6,138.45,138.46,6091.0,137.0172,137.0172,136.8689,136.8788,6091.0
2024-08-19 14:20:00,138.46,138.84,138.35,138.84,16435.0,136.8788,137.2544,136.77,137.2544,16435.0
2024-08-19 14:25:00,138.87,139.06,138.8,139.06,5830.0,137.2841,137.4719,137.2149,137.4719,5830.0
2024-08-19 14:30:00,139.1,139.24,139.0,139.09,3092.0,137.5115,137.6499,137.4126,137.5016,3092.0
2024-08-19 14:35:00,139.04,139.15,139.0,139.12,7802.0,137.4521,137.5609,137.4126,137.5312,7802.0
2024-08-19 14:40:00,139.12,139.24,139.11,139.19,5970.0,137.5312,137.6499,137.5213,137.6004,5970.0
2024-08-19 14:45:00,139.24,139.25,139.06,139.09,7648.0,137.6499,137.6597,137.4719,137.5016,7648.0
2024-08-19 14:50:00,139.06,139.32,139.01,139.19,15819.0,137.4719,137.7289,137.4225,137.6004,15819.0
2024-08-19 14:55:00,139.19,139.22,138.92,138.95,33374.0,137.6004,137.6301,137.3335,137.3632,33374.0
2024-08-19 15:00:00,138.96,139.3,138.93,139.21,16022.0,137.3731,137.7092,137.3434,137.6202,16022.0
2024-08-19 15:05:00,139.2,139.3,139.04,139.18,9014.0,137.6103,137.7092,137.4521,137.5905,9014.0
2024-08-19 15:10:00,139.18,139.29,138.83,138.89,10237.0,137.5905,137.6993,137.2445,137.3039,10237.0
2024-08-19 15:15:00,138.91,138.95,138.81,138.89,4033.0,137.3236,137.3632,137.2248,137.3039,4033.0
2024-08-19 15:20:00,138.9,139.21,138.73,139.21,7733.0,137.3137,137.6202,137.1457,137.6202,7733.0
2024-08-19 15:25:00,139.21,139.27,139.1,139.1,4730.0,137.6202,137.6795,137.5115,137.5115,4730.0
2024-08-19 15:30:00,139.08,139.24,138.86,139.14,16359.0,137.4917,137.6499,137.2742,137.551,16359.0
2024-08-19 15:35:00,139.16,139.36,138.98,139.29,19971.0,137.5708,137.7685,137.3928,137.6993,19971.0
2024-08-19 15:40:00,139.35,139.88,139.34,139.81,14290.0,137.7586,138.2826,137.7487,138.2134,14290.0
2024-08-19 15:45:00,139.82,139.87,139.56,139.8,16651.0,138.2232,138.2727,137.9662,138.2035,16651.0
2024-08-19 15:50:00,139.8,139.91,139.43,139.78,34475.0,138.2035,138.3122,137.8377,138.1837,34475.0
2024-08-19 15:55:00,139.76,140.61,139.74,140.51,124993.0,138.1639,139.0042,138.1442,138.9054,124993.0
2024-08-20 09:30:00,139.5,140.08,139.14,140.08,16535.0,137.9069,138.4803,137.551,138.4803,16535.0
2024-08-20 09:35:00,139.3,140.4,139.19,140.4,3444.0,137.7092,138.7966,137.6004,138.7966,3444.0
2024-08-20 09:40:00,140.28,141.42,140.28,140.94,4264.0,138.678,139.805,138.678,139.3304,4264.0
2024-08-20 09:45:00,140.95,141.51,140.7,141.13,3900.0,139.3403,139.8939,139.0932,139.5183,3900.0
2024-08-20 09:50:00,141.02,141.02,140.23,140.42,3709.0,139.4095,139.4095,138.6286,138.8164,3709.0
2024-08-20 09:55:00,140.29,140.42,139.3,139.4,4829.0,138.6879,138.8164,137.7092,137.808,4829.0
2024-08-20 10:00:00,139.61,140.16,139.6,139.91,12684.0,138.0156,138.5594,138.0058,138.3122,12684.0
2024-08-20 10:05:00,140.05,140.34,139.83,140.19,3400.0,138.4506,138.7373,138.2331,138.589,3400.0
2024-08-20 10:10:00,140.19,140.2,139.5,139.58,12153.0,138.589,138.5989,137.9069,137.986,12153.0
2024-08-20 10:15:00,139.53,139.57,138.73,138.73,5205.0,137.9366,137.9761,137.1457,137.1457,5205.0
2024-08-20 10:20:00,138.92,139.71,138.76,139.51,4838.0,137.3335,138.1145,137.1753,137.9168,4838.0
2024-08-20 10:25:00,139.5,139.59,139.2,139.49,17076.0,137.9069,137.9959,137.6103,137.897,17076.0
2024-08-20 10:30:00,139.5,139.59,139.41,139.55,3607.0,137.9069,137.9959,137.8179,137.9563,3607.0
2024-08-20 10:35:00,139.56,139.56,139.06,139.15,14118.0,137.9662,137.9662,137.4719,137.5609,14118.0
2024-08-20 10:40:00,139.14,139.14,138.6,138.61,12941.0,137.551,137.551,137.0172,137.0271,12941.0
2024-08-20 10:45:00,138.61,138.76,138.33,138.74,6346.0,137.0271,137.1753,136.7503,137.1556,6346.0
2024-08-20 10:50:00,138.85,139.27,138.75,139.14,16667.0,137.2643,137.6795,137.1655,137.551,16667.0
2024-08-20 10:55:00,139.14,139.14,138.39,138.39,16498.0,137.551,137.551,136.8096,136.8096,16498.0
2024-08-20 11:00:00,138.46,138.61,138.11,138.11,2930.0,136.8788,137.0271,136.5328,136.5328,2930.0
2024-08-20 11:05:00,138.0,138.05,137.76,138.04,4409.0,136.424,136.4735,136.1868,136.4636,4409.0
2024-08-20 11:10:00,137.79,137.95,137.63,137.83,4361.0,136.2164,136.3746,136.0582,136.256,4361.0
2024-08-20 11:15:00,137.95,138.05,137.69,137.75,4750.0,136.3746,136.4735,136.1176,136.1769,4750.0
2024-08-20 11:20:00,137.76,138.1,137.76,137.99,2249.0,136.1868,136.5229,136.1868,136.4141,2249.0
2024-08-20 11:25:00,138.21,138.24,137.77,138.11,6294.0,136.6316,136.6613,136.1967,136.5328,6294.0
2024-08-20 11:30:00,138.28,138.31,138.09,138.21,816.0,136.7008,136.7305,136.513,136.6316,816.0
2024-08-20 11:35:00,138.32,138.84,138.32,138.6,2302.0,136.7404,137.2544,136.7404,137.0172,2302.0
2024-08-20 11:40:00,138.57,138.78,138.41,138.58,6840.0,136.9875,137.1951,136.8293,136.9974,6840.0
2024-08-20 11:45:00,138.43,138.59,138.26,138.26,854.0,136.8491,137.0073,136.6811,136.6811,854.0
2024-08-20 11:50:00,138.4,138.62,138.29,138.52,4245.0,136.8195,137.0369,136.7107,136.9381,4245.0
2024-08-20 11:55:00,138.62,138.95,138.52,138.95,2847.0,137.0369,137.3632,136.9381,137.3632,2847.0
2024-08-20 12:00:00,138.86,138.95,138.57,138.57,2180.0,137.2742,137.3632,136.9875,136.9875,2180.0
2024-08-20 12:05:00,138.68,138.79,138.47,138.56,2371.0,137.0963,137.205,136.8887,136.9776,2371.0
2024-08-20 12:10:00,138.49,138.49,138.21,138.23,3997.0,136.9084,136.9084,136.6316,136.6514,3997.0
2024-08-20 12:15:00,138.22,138.22,137.62,137.81,17358.0,136.6415,136.6415,136.0484,136.2362,17358.0
2024-08-20 12:20:00,137.82,137.97,137.82,137.93,1458.0,136.2461,136.3944,136.2461,136.3548,1458.0
2024-08-20 12:25:00,137.86,138.05,137.86,138.02,2592.0,136.2856,136.4735,136.2856,136.4438,2592.0
2024-08-20 12:30:00,137.89,138.09,137.19,137.19,15756.0,136.3153,136.513,135.6233,135.6233,15756.0
2024-08-20 12:35:00,137.3,137.43,136.98,137.28,7642.0,135.732,135.8605,135.4157,135.7122,7642.0
2024-08-20 12:40:00,137.31,137.47,137.17,137.29,4041.0,135.7419,135.9001,135.6035,135.7221,4041.0
2024-08-20 12:45:00,137.37,137.41,137.22,137.41,1160.0,135.8012,135.8408,135.6529,135.8408,1160.0
2024-08-20 12:50:00,137.5,137.5,137.06,137.06,6834.0,135.9297,135.9297,135.4948,135.4948,6834.0
2024-08-20 12:55:00,137.03,137.35,137.03,137.34,1709.0,135.4651,135.7814,135.4651,135.7716,1709.0
2024-08-20 13:00:00,137.49,137.49,137.08,137.14,2201.0,135.9198,135.9198,135.5145,135.5738,2201.0
2024-08-20 13:05:00,137.1,137.52,136.97,137.52,6858.0,135.5343,135.9495,135.4058,135.9495,6858.0
2024-08-20 13:10:00,137.43,137.64,137.26,137.31,9159.0,135.8605,136.0681,135.6925,135.7419,9159.0
2024-08-20 13:15:00,137.31,137.6,137.3,137.53,1874.0,135.7419,136.0286,135.732,135.9594,1874.0
2024-08-20 13:20:00,137.48,137.55,137.23,137.34,3029.0,135.91,135.9792,135.6628,135.7716,3029.0
2024-08-20 13:25:00,137.37,137.67,137.36,137.67,1200.0,135.8012,136.0978,135.7913,136.0978,1200.0
2024-08-20 13:30:00,137.56,137.66,137.46,137.51,2276.0,135.989,136.0879,135.8902,135.9396,2276.0
2024-08-20 13:35:00,137.67,137.67,137.46,137.47,2200.0,136.0978,136.0978,135.8902,135.9001,2200.0
2024-08-20 13:40:00,137.47,137.56,137.43,137.56,3715.0,135.9001,135.989,135.8605,135.989,3715.0
2024-08-20 13:45:00,137.6,137.86,137.56,137.86,2100.0,136.0286,136.2856,135.989,136.2856,2100.0
2024-08-20 13:50:00,137.89,137.99,137.77,137.89,1744.0,136.3153,136.4141,136.1967,136.3153,1744.0
2024-08-20 13:55:00,137.92,137.92,137.65,137.89,3550.0,136.3449,136.3449,136.078,136.3153,3550.0
2024-08-20 14:00:00,137.79,137.9,137.79,137.89,956.0,136.2164,136.3252,136.2164,136.3153,956.0
2024-08-20 14:05:00,137.98,137.98,137.75,137.8,3340.0,136.4043,136.4043,136.1769,136.2263,3340.0
2024-08-20 14:10:00,137.83,138.12,137.76,138.03,5942.0,136.256,136.5427,136.1868,136.4537,5942.0
2024-08-20 14:15:00,138.03,138.23,138.0,138.23,3058.0,136.4537,136.6514,136.424,136.6514,3058.0
2024-08-20 14:20:00,138.17,138.34,138.16,138.31,3283.0,136.5921,136.7601,136.5822,136.7305,3283.0
2024-08-20 14:25:00,138.24,138.37,137.93,138.0,8358.0,136.6613,136.7898,136.3548,136.424,8358.0
2024-08-20 14:30:00,137.98,138.09,137.75,137.82,5048.0,136.4043,136.513,136.1769,136.2461,5048.0
2024-08-20 14:35:00,137.79,137.93,137.77,137.89,2668.0,136.2164,136.3548,136.1967,136.3153,2668.0
2024-08-20 14:40:00,137.9,138.05,137.81,137.91,5527.0,136.3252,136.4735,136.2362,136.3351,5527.0
2024-08-20 14:45:00,137.81,137.99,137.67,137.67,5742.0,136.2362,136.4141,136.0978,136.0978,5742.0
2024-08-20 14:50:00,137.74,137.88,137.6,137.8,6582.0,136.167,136.3054,136.0286,136.2263,6582.0
2024-08-20 14:55:00,137.76,137.88,137.71,137.71,4956.0,136.1868,136.3054,136.1373,136.1373,4956.0
2024-08-20 15:00:00,137.71,137.81,137.57,137.57,4386.0,136.1373,136.2362,135.9989,135.9989,4386.0
2024-08-20 15:05:00,137.62,137.83,137.61,137.75,8193.0,136.0484,136.256,136.0385,136.1769,8193.0
2024-08-20 15:10:00,137.75,138.04,137.68,137.97,10349.0,136.1769,136.4636,136.1077,136.3944,10349.0
2024-08-20 15:15:00,137.99,137.99,137.81,137.86,8312.0,136.4141,136.4141,136.2362,136.2856,8312.0
2024-08-20 15:20:00,137.89,137.96,137.62,137.67,10746.0,136.3153,136.3845,136.0484,136.0978,10746.0
2024-08-20 15:25:00,137.67,137.73,137.55,137.67,4247.0,136.0978,136.1571,135.9792,136.0978,4247.0
2024-08-20 15:30:00,137.59,137.66,137.45,137.66,8340.0,136.0187,136.0879,135.8803,136.0879,8340.0
2024-08-20 15:35:00,137.74,137.89,137.57,137.77,11680.0,136.167,136.3153,135.9989,136.1967,11680.0
2024-08-20 15:40:00,137.76,138.0,137.58,137.89,21246.0,136.1868,136.424,136.0088,136.3153,21246.0
2024-08-20 15:45:00,137.89,137.89,137.71,137.75,17056.0,136.3153,136.3153,136.1373,136.1769,17056.0
2024-08-20 15:50:00,137.77,137.89,137.51,137.76,35737.0,136.1967,136.3153,135.9396,136.1868,35737.0
2024-08-20 15:55:00,137.71,137.78,137.38,137.51,110117.0,136.1373,136.2065,135.8111,135.9396,110117.0
2024-08-21 09:30:00,139.78,142.24,139.51,141.75,40896.0,138.1837,140.6156,137.9168,140.1312,40896.0
2024-08-21 09:35:00,141.55,142.0,140.45,140.63,36858.0,139.9335,140.3783,138.846,139.024,36858.0
2024-08-21 09:40:00,140.48,140.66,139.49,140.08,33348.0,138.8757,139.0536,137.897,138.4803,33348.0
2024-08-21 09:45:00,140.22,140.61,139.86,140.55,44320.0,138.6187,139.0042,138.2628,138.9449,44320.0
2024-08-21 09:50:00,140.57,141.1,140.14,140.48,42799.0,138.9647,139.4886,138.5396,138.8757,42799.0
2024-08-21 09:55:00,140.43,141.17,140.43,140.77,47855.0,138.8263,139.5578,138.8263,139.1624,47855.0
2024-08-21 10:00:00,140.75,141.26,140.6,140.7,74392.0,139.1426,139.6468,138.9943,139.0932,74392.0
2024-08-21 10:05:00,140.7,140.83,140.11,140.37,20846.0,139.0932,139.2217,138.5099,138.767,20846.0
2024-08-21 10:10:00,140.3,140.44,139.77,139.96,43123.0,138.6978,138.8362,138.1738,138.3616,43123.0
2024-08-21 10:15:00,139.9,140.12,139.56,139.81,21998.0,138.3023,138.5198,137.9662,138.2134,21998.0
2024-08-21 10:20:00,139.92,140.3,139.67,140.11,10240.0,138.3221,138.6978,138.075,138.5099,10240.0
2024-08-21 10:25:00,140.11,140.83,139.99,140.66,12059.0,138.5099,139.2217,138.3913,139.0536,12059.0
2024-08-21 10:30:00,140.77,140.88,140.14,140.53,36187.0,139.1624,139.2711,138.5396,138.9251,36187.0
2024-08-21 10:35:00,140.63,141.19,140.59,140.86,18791.0,139.024,139.5776,138.9844,139.2514,18791.0
2024-08-21 10:40:00,140.81,142.0,140.81,141.84,39764.0,139.2019,140.3783,139.2019,140.2202,39764.0
2024-08-21 10:45:00,141.84,142.07,141.33,141.4,14155.0,140.2202,140.4475,139.716,139.7852,14155.0
2024-08-21 10:50:00,141.33,141.59,141.12,141.28,21364.0,139.716,139.973,139.5084,139.6666,21364.0
2024-08-21 10:55:00,141.29,141.84,141.29,141.39,16782.0,139.6765,140.2202,139.6765,139.7753,16782.0
2024-08-21 11:00:00,141.34,141.34,140.76,141.0,14447.0,139.7259,139.7259,139.1525,139.3898,14447.0
2024-08-21 11:05:00,141.0,141.59,140.99,141.34,16655.0,139.3898,139.973,139.3799,139.7259,16655.0
2024-08-21 11:10:00,141.49,141.57,141.29,141.56,5680.0,139.8742,139.9533,139.6765,139.9434,5680.0
2024-08-21 11:15:00,141.59,141.97,141.47,141.89,24458.0,139.973,140.3487,139.8544,140.2696,24458.0
2024-08-21 11:20:00,141.89,141.89,141.63,141.69,16795.0,140.2696,140.2696,140.0126,140.0719,16795.0
2024-08-21 11:25:00,141.69,141.99,141.69,141.93,9219.0,140.0719,140.3685,140.0719,140.3091,9219.0
2024-08-21 11:30:00,141.92,142.11,141.81,141.96,12805.0,140.2993,140.4871,140.1905,140.3388,12805.0
2024-08-21 11:35:00,141.96,142.13,141.88,141.97,10383.0,140.3388,140.5069,140.2597,140.3487,10383.0
2024-08-21 11:40:00,141.97,142.03,141.64,141.67,22234.0,140.3487,140.408,140.0225,140.0521,22234.0
2024-08-21 11:45:00,141.67,141.75,141.29,141.3,11119.0,140.0521,140.1312,139.6765,139.6863,11119.0
2024-08-21 11:50:00,141.38,141.79,141.3,141.6,24056.0,139.7654,140.1707,139.6863,139.9829,24056.0
2024-08-21 11:55:00,141.6,141.62,141.4,141.49,17976.0,139.9829,140.0027,139.7852,139.8742,17976.0
2024-08-21 12:00:00,141.49,141.49,140.89,141.02,18335.0,139.8742,139.8742,139.281,139.4095,18335.0
2024-08-21 12:05:00,141.05,141.36,141.05,141.31,6039.0,139.4392,139.7457,139.4392,139.6962,6039.0
2024-08-21 12:10:00,141.31,141.42,141.29,141.33,3602.0,139.6962,139.805,139.6765,139.716,3602.0
2024-08-21 12:15:00,141.4,141.58,141.32,141.58,5795.0,139.7852,139.9631,139.7061,139.9631,5795.0
2024-08-21 12:20:00,141.4,141.72,141.4,141.62,4574.0,139.7852,140.1015,139.7852,140.0027,4574.0
2024-08-21 12:25:00,141.62,141.79,141.52,141.56,13394.0,140.0027,140.1707,139.9038,139.9434,13394.0
2024-08-21 12:30:00,141.59,142.3,141.51,142.12,6632.0,139.973,140.6749,139.8939,140.497,6632.0
2024-08-21 12:35:00,142.1,142.38,142.1,142.21,11781.0,140.4772,140.754,140.4772,140.5859,11781.0
2024-08-21 12:40:00,142.12,142.38,142.09,142.31,5177.0,140.497,140.754,140.4673,140.6848,5177.0
2024-08-21 12:45:00,142.41,142.76,142.41,142.72,8118.0,140.7837,141.1297,140.7837,141.0901,8118.0
2024-08-21 12:50:00,142.62,143.31,142.61,143.19,27689.0,140.9913,141.6734,140.9814,141.5548,27689.0
2024-08-21 12:55:00,143.16,143.96,143.08,143.45,22794.0,141.5251,142.316,141.446,141.8118,22794.0
2024-08-21 13:00:00,143.51,143.51,142.7,142.83,11133.0,141.8711,141.8711,141.0703,141.1989,11133.0
2024-08-21 13:05:00,142.83,143.13,142.73,143.0,17295.0,141.1989,141.4954,141.1,141.3669,17295.0
2024-08-21 13:10:00,143.08,143.24,142.88,143.18,7417.0,141.446,141.6042,141.2483,141.5449,7417.0
2024-08-21 13:15:00,143.18,143.56,142.99,143.53,22935.0,141.5449,141.9205,141.357,141.8909,22935.0
2024-08-21 13:20:00,143.51,143.65,143.44,143.63,13662.0,141.8711,142.0095,141.8019,141.9897,13662.0
2024-08-21 13:25:00,143.58,143.98,143.56,143.63,10738.0,141.9403,142.3357,141.9205,141.9897,10738.0
2024-08-21 13:30:00,143.63,143.75,143.52,143.56,7613.0,141.9897,142.1084,141.881,141.9205,7613.0
2024-08-21 13:35:00,143.56,143.82,143.45,143.8,12076.0,141.9205,142.1776,141.8118,142.1578,12076.0
2024-08-21 13:40:00,143.8,143.87,143.63,143.74,19709.0,142.1578,142.227,141.9897,142.0985,19709.0
2024-08-21 13:45:00,143.87,144.07,143.74,143.87,6286.0,142.227,142.4247,142.0985,142.227,6286.0
2024-08-21 13:50:00,143.89,143.93,143.68,143.74,7003.0,142.2468,142.2863,142.0392,142.0985,7003.0
2024-08-21 13:55:00,143.8,143.99,143.77,143.88,9270.0,142.1578,142.3456,142.1281,142.2369,9270.0
2024-08-21 14:00:00,143.91,144.28,143.88,144.04,14323.0,142.2665,142.6323,142.2369,142.395,14323.0
2024-08-21 14:05:00,144.0,144.22,143.87,143.98,27300.0,142.3555,142.573,142.227,142.3357,27300.0
2024-08-21 14:10:00,144.03,144.08,143.84,143.94,14373.0,142.3852,142.4346,142.1973,142.2962,14373.0
2024-08-21 14:15:00,143.93,144.14,143.89,144.13,7358.0,142.2863,142.4939,142.2468,142.484,7358.0
2024-08-21 14:20:00,144.13,144.15,143.78,143.87,13073.0,142.484,142.5038,142.138,142.227,13073.0
2024-08-21 14:25:00,143.82,144.22,143.6,144.22,39700.0,142.1776,142.573,141.9601,142.573,39700.0
2024-08-21 14:30:00,144.18,144.69,144.17,144.39,9587.0,142.5334,143.0376,142.5236,142.741,9587.0
2024-08-21 14:35:00,144.44,144.44,144.01,144.25,12299.0,142.7905,142.7905,142.3654,142.6026,12299.0
2024-08-21 14:40:00,144.22,144.3,143.72,143.75,10781.0,142.573,142.6521,142.0787,142.1084,10781.0
2024-08-21 14:45:00,143.7,143.73,143.3,143.39,6782.0,142.0589,142.0886,141.6635,141.7525,6782.0
2024-08-21 14:50:00,143.38,143.49,143.24,143.37,5997.0,141.7426,141.8513,141.6042,141.7327,5997.0
2024-08-21 14:55:00,143.37,143.83,143.23,143.55,17158.0,141.7327,142.1874,141.5943,141.9106,17158.0
2024-08-21 15:00:00,143.58,143.69,143.15,143.15,8170.0,141.9403,142.049,141.5152,141.5152,8170.0
2024-08-21 15:05:00,143.26,143.43,143.07,143.37,16044.0,141.624,141.792,141.4361,141.7327,16044.0
2024-08-21 15:10:00,143.37,143.5,143.28,143.44,18375.0,141.7327,141.8612,141.6437,141.8019,18375.0
2024-08-21 15:15:00,143.44,143.53,143.25,143.27,14116.0,141.8019,141.8909,141.6141,141.6338,14116.0
2024-08-21 15:20:00,143.21,143.23,142.89,143.12,19553.0,141.5745,141.5943,141.2582,141.4856,19553.0
2024-08-21 15:25:00,143.05,143.63,143.05,143.39,29352.0,141.4164,141.9897,141.4164,141.7525,29352.0
2024-08-21 15:30:00,143.43,143.55,143.23,143.34,36139.0,141.792,141.9106,141.5943,141.703,36139.0
2024-08-21 15:35:00,143.34,143.47,143.08,143.13,22712.0,141.703,141.8316,141.446,141.4954,22712.0
2024-08-21 15:40:00,143.1,143.13,142.67,142.69,22894.0,141.4658,141.4954,141.0407,141.0605,22894.0
2024-08-21 15:45:00,142.71,143.38,142.6,143.38,41192.0,141.0802,141.7426,140.9715,141.7426,41192.0
2024-08-21 15:50:00,143.38,143.57,142.98,143.47,64472.0,141.7426,141.9304,141.3472,141.8316,64472.0
2024-08-21 15:55:00,143.51,144.08,143.51,143.86,200146.0,141.8711,142.4346,141.8711,142.2171,200146.0
2024-08-22 09:30:00,132.49,135.03,129.0,129.79,336605.0,130.9769,133.4879,127.5268,128.3078,336605.0
2024-08-22 09:35:00,129.9,132.21,129.29,132.08,199105.0,128.4165,130.7001,127.8135,130.5716,199105.0
2024-08-22 09:40:00,132.08,134.71,132.0,134.06,146387.0,130.5716,133.1716,130.4925,132.529,146387.0
2024-08-22 09:45:00,134.16,134.62,131.04,131.8,136437.0,132.6279,133.0826,129.5435,130.2948,136437.0
2024-08-22 09:50:00,131.8,132.3,131.14,131.99,82127.0,130.2948,130.7891,129.6424,130.4827,82127.0
2024-08-22 09:55:00,131.83,131.83,130.37,131.0,150122.0,130.3245,130.3245,128.8812,129.504,150122.0
2024-08-22 10:00:00,131.01,131.48,130.0,131.25,142468.0,129.5139,129.9785,128.5154,129.7511,142468.0
2024-08-22 10:05:00,131.18,132.55,130.82,132.23,72119.0,129.6819,131.0363,129.326,130.7199,72119.0
2024-08-22 10:10:00,132.05,132.23,130.69,131.35,69743.0,130.542,130.7199,129.1975,129.85,69743.0
2024-08-22 10:15:00,131.37,132.16,130.98,131.36,41359.0,129.8697,130.6507,129.4842,129.8599,41359.0
2024-08-22 10:20:00,131.36,132.16,130.7,132.03,34701.0,129.8599,130.6507,129.2074,130.5222,34701.0
2024-08-22 10:25:00,132.02,132.02,131.07,131.91,32714.0,130.5123,130.5123,129.5732,130.4036,32714.0
2024-08-22 10:30:00,131.94,132.01,131.11,131.27,26282.0,130.4332,130.5024,129.6127,129.7709,26282.0
2024-08-22 10:35:00,131.38,132.21,131.25,131.79,25272.0,129.8796,130.7001,129.7511,130.2849,25272.0
2024-08-22 10:40:00,131.78,132.12,131.29,131.64,108747.0,130.2751,130.6112,129.7907,130.1367,108747.0
2024-08-22 10:45:00,131.7,131.76,131.16,131.46,64870.0,130.196,130.2553,129.6621,129.9587,64870.0
2024-08-22 10:50:00,131.47,131.85,131.36,131.64,66502.0,129.9686,130.3443,129.8599,130.1367,66502.0
2024-08-22 10:55:00,131.64,132.13,131.59,132.0,91200.0,130.1367,130.6211,130.0872,130.4925,91200.0
2024-08-22 11:00:00,132.05,132.74,131.92,131.97,124902.0,130.542,131.2241,130.4135,130.4629,124902.0
2024-08-22 11:05:00,132.02,132.58,131.68,131.73,54271.0,130.5123,131.0659,130.1762,130.2256,54271.0
2024-08-22 11:10:00,131.73,134.17,131.73,134.0,78071.0,130.2256,132.6378,130.2256,132.4697,78071.0
2024-08-22 11:15:00,134.0,134.39,132.21,132.22,82564.0,132.4697,132.8553,130.7001,130.71,82564.0
2024-08-22 11:20:00,132.21,132.51,132.0,132.5,19193.0,130.7001,130.9967,130.4925,130.9868,19193.0
2024-08-22 11:25:00,132.5,132.73,131.58,132.34,33677.0,130.9868,131.2142,130.0773,130.8287,33677.0
2024-08-22 11:30:00,132.34,132.5,131.89,132.43,13927.0,130.8287,130.9868,130.3838,130.9176,13927.0
2024-08-22 11:35:00,132.43,133.61,132.35,132.92,39271.0,130.9176,132.0842,130.8385,131.402,39271.0
2024-08-22 11:40:00,132.82,133.26,132.82,133.01,18880.0,131.3032,131.7382,131.3032,131.491,18880.0
2024-08-22 11:45:00,133.01,133.12,132.7,133.04,16297.0,131.491,131.5998,131.1846,131.5207,16297.0
2024-08-22 11:50:00,132.93,133.6,132.9,133.27,20660.0,131.4119,132.0743,131.3823,131.748,20660.0
2024-08-22 11:55:00,133.44,133.76,133.28,133.44,62859.0,131.9161,132.2324,131.7579,131.9161,62859.0
2024-08-22 12:00:00,133.56,134.17,133.42,134.17,30464.0,132.0347,132.6378,131.8963,132.6378,30464.0
2024-08-22 12:05:00,134.02,134.24,133.89,134.06,17632.0,132.4895,132.707,132.361,132.529,17632.0
2024-08-22 12:10:00,134.12,134.12,133.48,133.81,26950.0,132.5883,132.5883,131.9556,132.2819,26950.0
2024-08-22 12:15:00,133.99,133.99,133.46,133.69,12386.0,132.4598,132.4598,131.9359,132.1632,12386.0
2024-08-22 12:20:00,133.75,134.06,133.56,133.95,22220.0,132.2226,132.529,132.0347,132.4203,22220.0
2024-08-22 12:25:00,134.05,134.11,133.53,133.97,20011.0,132.5191,132.5784,132.0051,132.44,20011.0
2024-08-22 12:30:00,133.86,134.26,133.72,133.8,28664.0,132.3313,132.7267,132.1929,132.272,28664.0
2024-08-22 12:35:00,133.82,133.95,133.18,133.67,24606.0,132.2918,132.4203,131.6591,132.1435,24606.0
2024-08-22 12:40:00,133.54,133.68,133.34,133.68,7975.0,132.015,132.1534,131.8172,132.1534,7975.0
2024-08-22 12:45:00,133.66,133.91,133.65,133.73,14985.0,132.1336,132.3807,132.1237,132.2028,14985.0
2024-08-22 12:50:00,133.69,133.76,132.97,133.0,34664.0,132.1632,132.2324,131.4515,131.4811,34664.0
2024-08-22 12:55:00,133.0,133.14,132.93,133.05,18259.0,131.4811,131.6195,131.4119,131.5306,18259.0
2024-08-22 13:00:00,133.03,133.14,132.93,133.12,44954.0,131.5108,131.6195,131.4119,131.5998,44954.0
2024-08-22 13:05:00,133.06,133.29,132.97,133.28,21243.0,131.5404,131.7678,131.4515,131.7579,21243.0
2024-08-22 13:10:00,133.18,133.75,133.18,133.31,23477.0,131.6591,132.2226,131.6591,131.7876,23477.0
2024-08-22 13:15:00,133.32,133.45,132.96,133.09,16238.0,131.7975,131.926,131.4416,131.5701,16238.0
2024-08-22 13:20:00,133.08,133.28,132.99,133.19,6680.0,131.5602,131.7579,131.4712,131.669,6680.0
2024-08-22 13:25:00,133.2,133.55,133.14,133.4,37601.0,131.6788,132.0248,131.6195,131.8766,37601.0
2024-08-22 13:30:00,133.39,133.42,132.96,133.15,28623.0,131.8667,131.8963,131.4416,131.6294,28623.0
2024-08-22 13:35:00,133.0,133.04,132.22,132.31,19057.0,131.4811,131.5207,130.71,130.799,19057.0
2024-08-22 13:40:00,132.22,132.26,132.0,132.19,15750.0,130.71,130.7496,130.4925,130.6804,15750.0
2024-08-22 13:45:00,132.22,132.24,131.82,131.87,19606.0,130.71,130.7298,130.3146,130.364,19606.0
2024-08-22 13:50:00,131.82,132.09,131.69,131.88,23582.0,130.3146,130.5815,130.1861,130.3739,23582.0
2024-08-22 13:55:00,131.85,131.98,131.6,131.6,20464.0,130.3443,130.4728,130.0971,130.0971,20464.0
2024-08-22 14:00:00,131.6,131.6,131.17,131.4,22700.0,130.0971,130.0971,129.672,129.8994,22700.0
2024-08-22 14:05:00,131.46,131.7,131.23,131.52,24876.0,129.9587,130.196,129.7313,130.018,24876.0
2024-08-22 14:10:00,131.49,131.49,131.23,131.36,24576.0,129.9884,129.9884,129.7313,129.8599,24576.0
2024-08-22 14:15:00,131.36,131.87,131.32,131.56,22586.0,129.8599,130.364,129.8203,130.0576,22586.0
2024-08-22 14:20:00,131.59,131.78,131.22,131.28,49403.0,130.0872,130.2751,129.7215,129.7808,49403.0
2024-08-22 14:25:00,131.28,131.64,131.21,131.53,14272.0,129.7808,130.1367,129.7116,130.0279,14272.0
2024-08-22 14:30:00,131.53,131.9,131.46,131.79,28841.0,130.0279,130.3937,129.9587,130.2849,28841.0
2024-08-22 14:35:00,131.8,132.08,131.79,132.05,11170.0,130.2948,130.5716,130.2849,130.542,11170.0
2024-08-22 14:40:00,131.99,132.45,131.98,132.27,17548.0,130.4827,130.9374,130.4728,130.7595,17548.0
2024-08-22 14:45:00,132.24,132.43,132.05,132.27,15068.0,130.7298,130.9176,130.542,130.7595,15068.0
2024-08-22 14:50:00,132.35,132.57,132.17,132.5,10382.0,130.8385,131.056,130.6606,130.9868,10382.0
2024-08-22 14:55:00,132.47,132.52,132.2,132.31,17784.0,130.9572,131.0066,130.6903,130.799,17784.0
2024-08-22 15:00:00,132.32,132.65,132.01,132.65,25575.0,130.8089,131.1351,130.5024,131.1351,25575.0
2024-08-22 15:05:00,132.57,133.02,132.55,133.02,11312.0,131.056,131.5009,131.0363,131.5009,11312.0
2024-08-22 15:10:00,132.97,133.3,132.78,133.27,58340.0,131.4515,131.7777,131.2636,131.748,58340.0
2024-08-22 15:15:00,133.3,133.61,133.18,133.3,24399.0,131.7777,132.0842,131.6591,131.7777,24399.0
2024-08-22 15:20:00,133.2,133.2,131.99,132.02,37779.0,131.6788,131.6788,130.4827,130.5123,37779.0
2024-08-22 15:25:00,132.03,132.03,131.1,131.81,39999.0,130.5222,130.5222,129.6028,130.3047,39999.0
2024-08-22 15:30:00,131.9,132.04,131.7,131.77,22549.0,130.3937,130.5321,130.196,130.2652,22549.0
2024-08-22 15:35:00,131.71,131.72,131.18,131.22,31655.0,130.2059,130.2157,129.6819,129.7215,31655.0
2024-08-22 15:40:00,131.22,131.25,130.59,130.7,58236.0,129.7215,129.7511,129.0986,129.2074,58236.0
2024-08-22 15:45:00,130.69,130.9,130.39,130.43,61165.0,129.1975,129.4051,128.9009,128.9405,61165.0
2024-08-22 15:50:00,130.5,131.04,130.09,131.0,126404.0,129.0097,129.5435,128.6044,129.504,126404.0
2024-08-22 15:55:00,131.06,131.18,130.4,130.5,286175.0,129.5633,129.6819,128.9108,129.0097,286175.0
2024-08-23 09:30:00,132.12,132.69,131.01,132.69,47153.0,130.6112,131.1747,129.5139,131.1747,47153.0
2024-08-23 09:35:00,132.59,132.72,132.05,132.67,21451.0,131.0758,131.2043,130.542,131.1549,21451.0
2024-08-23 09:40:00,132.67,133.36,132.67,132.97,14899.0,131.1549,131.837,131.1549,131.4515,14899.0
2024-08-23 09:45:00,132.97,133.5,132.97,133.31,10261.0,131.4515,131.9754,131.4515,131.7876,10261.0
2024-08-23 09:50:00,133.31,133.31,132.01,132.44,20083.0,131.7876,131.7876,130.5024,130.9275,20083.0
2024-08-23 09:55:00,132.44,132.44,131.63,131.79,12571.0,130.9275,130.9275,130.1268,130.2849,12571.0
2024-08-23 10:00:00,131.79,133.85,131.79,133.69,20080.0,130.2849,132.3214,130.2849,132.1632,20080.0
2024-08-23 10:05:00,133.48,134.0,132.88,134.0,15018.0,131.9556,132.4697,131.3625,132.4697,15018.0
2024-08-23 10:10:00,133.95,135.29,133.83,134.97,22902.0,132.4203,133.745,132.3016,133.4286,22902.0
2024-08-23 10:15:00,135.11,135.14,133.21,133.48,15128.0,133.567,133.5967,131.6887,131.9556,15128.0
2024-08-23 10:20:00,133.5,134.25,133.38,133.87,22439.0,131.9754,132.7168,131.8568,132.3412,22439.0
2024-08-23 10:25:00,134.0,134.52,133.72,134.22,52481.0,132.4697,132.9838,132.1929,132.6872,52481.0
2024-08-23 10:30:00,134.22,134.57,133.62,133.79,75044.0,132.6872,133.0332,132.094,132.2621,75044.0
2024-08-23 10:35:00,133.71,133.75,133.17,133.58,20003.0,132.183,132.2226,131.6492,132.0545,20003.0
2024-08-23 10:40:00,133.52,134.63,133.33,134.53,42419.0,131.9952,133.0925,131.8074,132.9937,42419.0
2024-08-23 10:45:00,134.53,134.53,133.36,133.36,12396.0,132.9937,132.9937,131.837,131.837,12396.0
2024-08-23 10:50:00,133.24,133.88,133.13,133.8,14546.0,131.7184,132.3511,131.6096,132.272,14546.0
2024-08-23 10:55:00,133.97,135.35,133.92,135.33,56764.0,132.44,133.8043,132.3906,133.7845,56764.0
2024-08-23 11:00:00,135.41,135.75,135.21,135.62,33175.0,133.8636,134.1997,133.6659,134.0712,33175.0
2024-08-23 11:05:00,135.47,136.47,135.39,136.31,25509.0,133.9229,134.9115,133.8438,134.7533,25509.0
2024-08-23 11:10:00,136.44,137.19,135.91,136.98,61069.0,134.8818,135.6233,134.3579,135.4157,61069.0
2024-08-23 11:15:00,137.08,137.72,137.07,137.52,19754.0,135.5145,136.1472,135.5046,135.9495,19754.0
2024-08-23 11:20:00,137.53,137.55,136.77,136.77,18952.0,135.9594,135.9792,135.2081,135.2081,18952.0
2024-08-23 11:25:00,136.77,137.3,136.77,137.06,11065.0,135.2081,135.732,135.2081,135.4948,11065.0
2024-08-23 11:30:00,136.96,137.55,136.96,137.41,8566.0,135.3959,135.9792,135.3959,135.8408,8566.0
2024-08-23 11:35:00,137.37,137.49,137.14,137.15,12617.0,135.8012,135.9198,135.5738,135.5837,12617.0
2024-08-23 11:40:00,137.18,137.24,136.12,136.25,14935.0,135.6134,135.6727,134.5655,134.694,14935.0
2024-08-23 11:45:00,136.27,136.86,136.26,136.69,15393.0,134.7138,135.297,134.7039,135.129,15393.0
2024-08-23 11:50:00,136.68,136.68,136.28,136.64,16228.0,135.1191,135.1191,134.7237,135.0796,16228.0
2024-08-23 11:55:00,136.72,136.72,136.39,136.59,9910.0,135.1586,135.1586,134.8324,135.0301,9910.0
2024-08-23 12:00:00,136.5,136.6,136.12,136.34,16259.0,134.9412,135.04,134.5655,134.783,16259.0
2024-08-23 12:05:00,136.34,136.58,135.99,136.52,9252.0,134.783,135.0202,134.437,134.9609,9252.0
2024-08-23 12:10:00,136.64,136.85,136.37,136.4,9359.0,135.0796,135.2872,134.8126,134.8423,9359.0
2024-08-23 12:15:00,136.4,137.13,136.4,137.13,12357.0,134.8423,135.564,134.8423,135.564,12357.0
2024-08-23 12:20:00,137.12,137.24,136.94,136.97,6130.0,135.5541,135.6727,135.3761,135.4058,6130.0
2024-08-23 12:25:00,136.97,137.06,136.81,137.05,11578.0,135.4058,135.4948,135.2476,135.4849,11578.0
2024-08-23 12:30:00,137.05,137.45,137.04,137.45,8361.0,135.4849,135.8803,135.475,135.8803,8361.0
2024-08-23 12:35:00,137.47,137.69,137.24,137.24,6882.0,135.9001,136.1176,135.6727,135.6727,6882.0
2024-08-23 12:40:00,137.35,137.39,137.02,137.08,15782.0,135.7814,135.821,135.4552,135.5145,15782.0
2024-08-23 12:45:00,137.12,137.17,136.94,137.05,13685.0,135.5541,135.6035,135.3761,135.4849,13685.0
2024-08-23 12:50:00,137.04,137.35,137.04,137.25,5860.0,135.475,135.7814,135.475,135.6826,5860.0
2024-08-23 12:55:00,137.25,137.45,137.02,137.05,6523.0,135.6826,135.8803,135.4552,135.4849,6523.0
2024-08-23 13:00:00,137.03,137.04,136.57,136.62,7308.0,135.4651,135.475,135.0104,135.0598,7308.0
2024-08-23 13:05:00,136.57,136.57,136.16,136.28,5738.0,135.0104,135.0104,134.605,134.7237,5738.0
2024-08-23 13:10:00,136.3,136.38,135.99,136.25,9742.0,134.7434,134.8225,134.437,134.694,9742.0
2024-08-23 13:15:00,136.25,136.42,136.2,136.31,3533.0,134.694,134.8621,134.6446,134.7533,3533.0
2024-08-23 13:20:00,136.26,136.45,136.21,136.35,13492.0,134.7039,134.8917,134.6545,134.7929,13492.0
2024-08-23 13:25:00,136.37,136.42,136.21,136.37,8686.0,134.8126,134.8621,134.6545,134.8126,8686.0
2024-08-23 13:30:00,136.36,136.41,136.23,136.28,6118.0,134.8028,134.8522,134.6742,134.7237,6118.0
2024-08-23 13:35:00,136.28,136.7,136.18,136.6,10281.0,134.7237,135.1389,134.6248,135.04,10281.0
2024-08-23 13:40:00,136.58,136.97,136.57,136.97,8232.0,135.0202,135.4058,135.0104,135.4058,8232.0
2024-08-23 13:45:00,136.98,136.98,136.54,136.67,12688.0,135.4157,135.4157,134.9807,135.1092,12688.0
2024-08-23 13:50:00,136.63,136.67,136.45,136.51,5609.0,135.0697,135.1092,134.8917,134.951,5609.0
2024-08-23 13:55:00,136.51,136.57,136.08,136.49,10525.0,134.951,135.0104,134.526,134.9313,10525.0
2024-08-23 14:00:00,136.54,136.56,136.41,136.49,5635.0,134.9807,135.0005,134.8522,134.9313,5635.0
2024-08-23 14:05:00,136.49,136.56,136.35,136.42,4966.0,134.9313,135.0005,134.7929,134.8621,4966.0
2024-08-23 14:10:00,136.42,136.42,136.27,136.31,6909.0,134.8621,134.8621,134.7138,134.7533,6909.0
2024-08-23 14:15:00,136.31,136.4,136.23,136.31,13918.0,134.7533,134.8423,134.6742,134.7533,13918.0
2024-08-23 14:20:00,136.35,136.49,136.19,136.33,11901.0,134.7929,134.9313,134.6347,134.7731,11901.0
2024-08-23 14:25:00,136.36,136.55,136.27,136.49,7763.0,134.8028,134.9906,134.7138,134.9313,7763.0
2024-08-23 14:30:00,136.51,136.54,136.1,136.18,14479.0,134.951,134.9807,134.5457,134.6248,14479.0
2024-08-23 14:35:00,136.17,136.38,136.05,136.25,9930.0,134.6149,134.8225,134.4963,134.694,9930.0
2024-08-23 14:40:00,136.25,136.62,136.25,136.59,9592.0,134.694,135.0598,134.694,135.0301,9592.0
2024-08-23 14:45:00,136.5,136.76,136.5,136.75,9407.0,134.9412,135.1982,134.9412,135.1883,9407.0
2024-08-23 14:50:00,136.75,137.0,136.59,137.0,9019.0,135.1883,135.4354,135.0301,135.4354,9019.0
2024-08-23 14:55:00,136.84,136.85,136.37,136.53,6241.0,135.2773,135.2872,134.8126,134.9708,6241.0
2024-08-23 15:00:00,136.53,136.9,136.53,136.84,8108.0,134.9708,135.3366,134.9708,135.2773,8108.0
2024-08-23 15:05:00,136.92,137.35,136.82,137.35,11580.0,135.3564,135.7814,135.2575,135.7814,11580.0
2024-08-23 15:10:00,137.35,137.88,137.29,137.73,10743.0,135.7814,136.3054,135.7221,136.1571,10743.0
2024-08-23 15:15:00,137.8,137.84,137.66,137.82,10193.0,136.2263,136.2659,136.0879,136.2461,10193.0
2024-08-23 15:20:00,137.72,137.99,137.69,137.94,7686.0,136.1472,136.4141,136.1176,136.3647,7686.0
2024-08-23 15:25:00,137.94,137.99,137.74,137.92,13977.0,136.3647,136.4141,136.167,136.3449,13977.0
2024-08-23 15:30:00,137.92,138.01,137.76,137.82,13405.0,136.3449,136.4339,136.1868,136.2461,13405.0
2024-08-23 15:35:00,137.82,138.16,137.7,137.96,20315.0,136.2461,136.5822,136.1274,136.3845,20315.0
2024-08-23 15:40:00,137.94,138.17,137.74,138.12,61003.0,136.3647,136.5921,136.167,136.5427,61003.0
2024-08-23 15:45:00,138.16,138.92,138.14,138.92,43990.0,136.5822,137.3335,136.5624,137.3335,43990.0
2024-08-23 15:50:00,138.94,139.09,138.46,139.02,56487.0,137.3533,137.5016,136.8788,137.4324,56487.0
2024-08-23 15:55:00,139.06,139.7,138.99,139.56,185360.0,137.4719,138.1046,137.4027,137.9662,185360.0
2024-08-26 09:30:00,139.58,140.56,138.37,138.86,33251.0,137.986,138.9548,136.7898,137.2742,33251.0
2024-08-26 09:35:00,139.16,139.16,137.64,137.78,14525.0,137.5708,137.5708,136.0681,136.2065,14525.0
2024-08-26 09:40:00,137.74,137.74,136.17,136.67,33404.0,136.167,136.167,134.6149,135.1092,33404.0
2024-08-26 09:45:00,136.58,137.09,136.37,136.88,13368.0,135.0202,135.5244,134.8126,135.3168,13368.0
2024-08-26 09:50:00,136.71,137.03,136.2,136.32,14812.0,135.1488,135.4651,134.6446,134.7632,14812.0
2024-08-26 09:55:00,136.32,136.73,136.08,136.73,5561.0,134.7632,135.1685,134.526,135.1685,5561.0
2024-08-26 10:00:00,136.75,136.81,136.26,136.45,8880.0,135.1883,135.2476,134.7039,134.8917,8880.0
2024-08-26 10:05:00,136.57,136.91,136.22,136.42,28493.0,135.0104,135.3465,134.6644,134.8621,28493.0
2024-08-26 10:10:00,136.43,136.88,136.25,136.66,20333.0,134.872,135.3168,134.694,135.0993,20333.0
2024-08-26 10:15:00,136.66,136.81,135.49,135.71,37658.0,135.0993,135.2476,133.9427,134.1602,37658.0
2024-08-26 10:20:00,135.72,136.19,135.59,135.69,13738.0,134.1701,134.6347,134.0415,134.1404,13738.0
2024-08-26 10:25:00,135.82,136.8,135.8,136.42,15350.0,134.2689,135.2377,134.2491,134.8621,15350.0
2024-08-26 10:30:00,136.41,136.41,135.11,135.33,25809.0,134.8522,134.8522,133.567,133.7845,25809.0
2024-08-26 10:35:00,135.33,135.59,135.0,135.36,8973.0,133.7845,134.0415,133.4583,133.8142,8973.0
2024-08-26 10:40:00,135.26,135.88,135.19,135.53,10501.0,133.7153,134.3282,133.6461,133.9822,10501.0
2024-08-26 10:45:00,135.53,136.03,135.53,135.81,10904.0,133.9822,134.4765,133.9822,134.259,10904.0
2024-08-26 10:50:00,135.82,135.89,135.58,135.69,4559.0,134.2689,134.3381,134.0317,134.1404,4559.0
2024-08-26 10:55:00,135.53,135.71,135.06,135.13,15276.0,133.9822,134.1602,133.5176,133.5868,15276.0
2024-08-26 11:00:00,135.12,135.43,135.12,135.4,5592.0,133.5769,133.8834,133.5769,133.8537,5592.0
2024-08-26 11:05:00,135.28,135.28,134.9,134.9,9588.0,133.7351,133.7351,133.3594,133.3594,9588.0
2024-08-26 11:10:00,134.91,135.06,134.65,134.96,9121.0,133.3693,133.5176,133.1123,133.4187,9121.0
2024-08-26 11:15:00,134.89,134.89,134.74,134.76,1613.0,133.3495,133.3495,133.2013,133.221,1613.0
2024-08-26 11:20:00,134.78,134.97,134.6,134.77,9635.0,133.2408,133.4286,133.0629,133.2309,9635.0
2024-08-26 11:25:00,134.75,134.83,134.62,134.71,8637.0,133.2111,133.2902,133.0826,133.1716,8637.0
2024-08-26 11:30:00,134.71,134.71,134.43,134.47,21278.0,133.1716,133.1716,132.8948,132.9343,21278.0
2024-08-26 11:35:00,134.45,134.62,134.32,134.53,7786.0,132.9146,133.0826,132.786,132.9937,7786.0
2024-08-26 11:40:00,134.44,134.73,134.29,134.29,3575.0,132.9047,133.1914,132.7564,132.7564,3575.0
2024-08-26 11:45:00,134.25,134.34,134.01,134.32,5232.0,132.7168,132.8058,132.4796,132.786,5232.0
2024-08-26 11:50:00,134.32,134.47,133.97,134.03,14808.0,132.786,132.9343,132.44,132.4994,14808.0
2024-08-26 11:55:00,134.03,134.28,133.98,134.24,7480.0,132.4994,132.7465,132.4499,132.707,7480.0
2024-08-26 12:00:00,134.23,134.32,134.08,134.21,3585.0,132.6971,132.786,132.5488,132.6773,3585.0
2024-08-26 12:05:00,134.21,134.28,133.95,134.19,6857.0,132.6773,132.7465,132.4203,132.6575,6857.0
2024-08-26 12:10:00,134.21,134.58,134.1,134.47,4818.0,132.6773,133.0431,132.5686,132.9343,4818.0
2024-08-26 12:15:00,134.44,134.59,134.35,134.57,1980.0,132.9047,133.053,132.8157,133.0332,1980.0
2024-08-26 12:20:00,134.52,134.68,134.51,134.53,2941.0,132.9838,133.1419,132.9739,132.9937,2941.0
2024-08-26 12:25:00,134.67,135.25,134.55,135.22,15077.0,133.1321,133.7054,133.0134,133.6758,15077.0
2024-08-26 12:30:00,135.16,135.63,135.16,135.41,5439.0,133.6165,134.0811,133.6165,133.8636,5439.0
2024-08-26 12:35:00,135.41,136.0,135.4,136.0,5060.0,133.8636,134.4469,133.8537,134.4469,5060.0
2024-08-26 12:40:00,135.9,135.9,135.66,135.75,16282.0,134.348,134.348,134.1107,134.1997,16282.0
2024-08-26 12:45:00,135.75,135.93,135.62,135.69,4278.0,134.1997,134.3777,134.0712,134.1404,4278.0
2024-08-26 12:50:00,135.69,135.73,135.4,135.46,12821.0,134.1404,134.1799,133.8537,133.913,12821.0
2024-08-26 12:55:00,135.42,135.72,135.42,135.67,8626.0,133.8735,134.1701,133.8735,134.1206,8626.0
2024-08-26 13:00:00,135.54,135.93,135.54,135.93,4038.0,133.9921,134.3777,133.9921,134.3777,4038.0
2024-08-26 13:05:00,135.96,136.26,135.91,136.16,10858.0,134.4073,134.7039,134.3579,134.605,10858.0
2024-08-26 13:10:00,136.24,136.26,135.97,136.09,6414.0,134.6841,134.7039,134.4172,134.5358,6414.0
2024-08-26 13:15:00,136.08,136.09,135.81,135.89,18431.0,134.526,134.5358,134.259,134.3381,18431.0
2024-08-26 13:20:00,135.96,136.05,135.75,135.82,5579.0,134.4073,134.4963,134.1997,134.2689,5579.0
2024-08-26 13:25:00,135.78,136.1,135.62,135.62,5464.0,134.2294,134.5457,134.0712,134.0712,5464.0
2024-08-26 13:30:00,135.72,135.77,135.64,135.69,1457.0,134.1701,134.2195,134.091,134.1404,1457.0
2024-08-26 13:35:00,135.74,135.83,135.31,135.31,4515.0,134.1898,134.2788,133.7647,133.7647,4515.0
2024-08-26 13:40:00,135.42,135.44,135.23,135.25,3563.0,133.8735,133.8933,133.6857,133.7054,3563.0
2024-08-26 13:45:00,135.29,135.41,135.18,135.25,2198.0,133.745,133.8636,133.6362,133.7054,2198.0
2024-08-26 13:50:00,135.28,135.48,135.26,135.31,1463.0,133.7351,133.9328,133.7153,133.7647,1463.0
2024-08-26 13:55:00,135.27,135.38,135.17,135.24,15356.0,133.7252,133.8339,133.6263,133.6955,15356.0
2024-08-26 14:00:00,135.09,135.44,135.09,135.31,6896.0,133.5473,133.8933,133.5473,133.7647,6896.0
2024-08-26 14:05:00,135.34,135.44,135.15,135.15,3217.0,133.7944,133.8933,133.6066,133.6066,3217.0
2024-08-26 14:10:00,135.11,135.39,135.05,135.39,5145.0,133.567,133.8438,133.5077,133.8438,5145.0
2024-08-26 14:15:00,135.35,135.44,135.24,135.34,4047.0,133.8043,133.8933,133.6955,133.7944,4047.0
2024-08-26 14:20:00,135.42,135.88,135.42,135.86,5854.0,133.8735,134.3282,133.8735,134.3085,5854.0
2024-08-26 14:25:00,135.88,136.01,135.81,136.01,3175.0,134.3282,134.4567,134.259,134.4567,3175.0
2024-08-26 14:30:00,135.88,136.09,135.86,135.92,12200.0,134.3282,134.5358,134.3085,134.3678,12200.0
2024-08-26 14:35:00,135.92,136.26,135.91,136.15,10980.0,134.3678,134.7039,134.3579,134.5952,10980.0
2024-08-26 14:40:00,136.18,136.18,136.0,136.1,550.0,134.6248,134.6248,134.4469,134.5457,550.0
2024-08-26 14:45:00,136.13,136.24,135.94,135.97,3526.0,134.5754,134.6841,134.3875,134.4172,3526.0
2024-08-26 14:50:00,135.97,136.1,135.84,136.01,6334.0,134.4172,134.5457,134.2887,134.4567,6334.0
2024-08-26 14:55:00,136.01,136.19,136.01,136.13,3889.0,134.4567,134.6347,134.4567,134.5754,3889.0
2024-08-26 15:00:00,136.09,136.19,136.0,136.16,4014.0,134.5358,134.6347,134.4469,134.605,4014.0
2024-08-26 15:05:00,136.05,136.11,135.73,135.82,3422.0,134.4963,134.5556,134.1799,134.2689,3422.0
2024-08-26 15:10:00,135.77,135.99,135.77,135.83,12793.0,134.2195,134.437,134.2195,134.2788,12793.0
2024-08-26 15:15:00,135.81,135.85,135.7,135.78,3091.0,134.259,134.2986,134.1503,134.2294,3091.0
2024-08-26 15:20:00,135.73,135.84,135.72,135.82,4301.0,134.1799,134.2887,134.1701,134.2689,4301.0
2024-08-26 15:25:00,135.82,135.84,135.52,135.68,9828.0,134.2689,134.2887,133.9723,134.1305,9828.0
2024-08-26 15:30:00,135.66,135.67,135.52,135.6,8739.0,134.1107,134.1206,133.9723,134.0514,8739.0
2024-08-26 15:35:00,135.59,135.59,135.2,135.2,12265.0,134.0415,134.0415,133.656,133.656,12265.0
2024-08-26 15:40:00,135.22,135.28,135.07,135.08,6878.0,133.6758,133.7351,133.5275,133.5374,6878.0
2024-08-26 15:45:00,135.08,135.42,134.97,135.24,67201.0,133.5374,133.8735,133.4286,133.6955,67201.0
2024-08-26 15:50:00,135.21,135.36,135.02,135.33,23461.0,133.6659,133.8142,133.4781,133.7845,23461.0
2024-08-26 15:55:00,135.28,135.37,134.89,134.89,152633.0,133.7351,133.8241,133.3495,133.3495,152633.0
2024-08-27 09:30:00,132.28,132.87,131.48,132.83,46245.0,130.7693,131.3526,129.9785,131.3131,46245.0
2024-08-27 09:35:00,132.88,133.44,132.5,133.31,58283.0,131.3625,131.9161,130.9868,131.7876,58283.0
2024-08-27 09:40:00,133.31,133.7,133.13,133.52,31268.0,131.7876,132.1731,131.6096,131.9952,31268.0
2024-08-27 09:45:00,133.4,133.71,133.13,133.62,24239.0,131.8766,132.183,131.6096,132.094,24239.0
2024-08-27 09:50:00,133.42,133.72,133.34,133.64,11352.0,131.8963,132.1929,131.8172,132.1138,11352.0
2024-08-27 09:55:00,133.54,133.9,133.21,133.84,46915.0,132.015,132.3708,131.6887,132.3115,46915.0
2024-08-27 10:00:00,133.86,134.18,133.77,134.15,23384.0,132.3313,132.6476,132.2423,132.618,23384.0
2024-08-27 10:05:00,134.25,134.31,133.71,133.87,20436.0,132.7168,132.7762,132.183,132.3412,20436.0
2024-08-27 10:10:00,134.01,134.28,134.0,134.08,17215.0,132.4796,132.7465,132.4697,132.5488,17215.0
2024-08-27 10:15:00,134.22,134.29,133.86,134.05,29927.0,132.6872,132.7564,132.3313,132.5191,29927.0
2024-08-27 10:20:00,134.13,134.44,134.08,134.41,4726.0,132.5982,132.9047,132.5488,132.875,4726.0
2024-08-27 10:25:00,134.43,134.44,134.28,134.44,4948.0,132.8948,132.9047,132.7465,132.9047,4948.0
2024-08-27 10:30:00,134.44,134.87,134.33,134.74,11633.0,132.9047,133.3298,132.7959,133.2013,11633.0
2024-08-27 10:35:00,134.74,135.0,134.61,134.86,10562.0,133.2013,133.4583,133.0727,133.3199,10562.0
2024-08-27 10:40:00,134.87,135.2,134.76,135.05,3857.0,133.3298,133.656,133.221,133.5077,3857.0
2024-08-27 10:45:00,135.15,135.24,135.02,135.05,10361.0,133.6066,133.6955,133.4781,133.5077,10361.0
2024-08-27 10:50:00,135.05,135.3,135.03,135.1,24681.0,133.5077,133.7549,133.4879,133.5571,24681.0
2024-08-27 10:55:00,135.24,135.69,135.23,135.68,6719.0,133.6955,134.1404,133.6857,134.1305,6719.0
2024-08-27 11:00:00,135.8,135.83,135.44,135.59,8332.0,134.2491,134.2788,133.8933,134.0415,8332.0
2024-08-27 11:05:00,135.59,135.64,135.32,135.44,7667.0,134.0415,134.091,133.7746,133.8933,7667.0
2024-08-27 11:10:00,135.4,135.48,135.08,135.25,10092.0,133.8537,133.9328,133.5374,133.7054,10092.0
2024-08-27 11:15:00,135.18,135.3,134.76,134.87,52916.0,133.6362,133.7549,133.221,133.3298,52916.0
2024-08-27 11:20:00,134.9,135.15,134.84,134.93,9443.0,133.3594,133.6066,133.3001,133.3891,9443.0
2024-08-27 11:25:00,134.86,134.95,134.73,134.86,13258.0,133.3199,133.4089,133.1914,133.3199,13258.0
2024-08-27 11:30:00,134.8,134.92,134.47,134.49,39069.0,133.2606,133.3792,132.9343,132.9541,39069.0
2024-08-27 11:35:00,134.57,134.65,134.25,134.35,54793.0,133.0332,133.1123,132.7168,132.8157,54793.0
2024-08-27 11:40:00,134.35,134.48,134.3,134.32,9607.0,132.8157,132.9442,132.7663,132.786,9607.0
2024-08-27 11:45:00,134.4,134.51,134.08,134.08,39820.0,132.8651,132.9739,132.5488,132.5488,39820.0
2024-08-27 11:50:00,134.08,134.14,133.9,134.08,21920.0,132.5488,132.6081,132.3708,132.5488,21920.0
2024-08-27 11:55:00,134.14,134.5,134.14,134.3,10894.0,132.6081,132.964,132.6081,132.7663,10894.0
2024-08-27 12:00:00,134.25,134.38,134.25,134.33,926.0,132.7168,132.8454,132.7168,132.7959,926.0
2024-08-27 12:05:00,134.32,134.32,134.08,134.13,13282.0,132.786,132.786,132.5488,132.5982,13282.0
2024-08-27 12:10:00,134.13,134.24,134.05,134.13,15027.0,132.5982,132.707,132.5191,132.5982,15027.0
2024-08-27 12:15:00,134.14,134.14,133.98,134.0,6561.0,132.6081,132.6081,132.4499,132.4697,6561.0
2024-08-27 12:20:00,134.02,134.08,133.92,134.01,4726.0,132.4895,132.5488,132.3906,132.4796,4726.0
2024-08-27 12:25:00,134.04,134.04,133.81,133.81,26263.0,132.5092,132.5092,132.2819,132.2819,26263.0
2024-08-27 12:30:00,133.81,133.98,133.78,133.8,9810.0,132.2819,132.4499,132.2522,132.272,9810.0
2024-08-27 12:35:00,133.8,133.88,133.6,133.68,9498.0,132.272,132.3511,132.0743,132.1534,9498.0
2024-08-27 12:40:00,133.6,133.6,133.31,133.5,11896.0,132.0743,132.0743,131.7876,131.9754,11896.0
2024-08-27 12:45:00,133.52,134.12,133.44,134.12,3583.0,131.9952,132.5883,131.9161,132.5883,3583.0
2024-08-27 12:50:00,134.15,134.24,134.01,134.06,6836.0,132.618,132.707,132.4796,132.529,6836.0
2024-08-27 12:55:00,134.08,134.25,134.08,134.09,5047.0,132.5488,132.7168,132.5488,132.5587,5047.0
2024-08-27 13:00:00,134.16,134.33,134.15,134.28,5184.0,132.6279,132.7959,132.618,132.7465,5184.0
2024-08-27 13:05:00,134.32,134.54,134.32,134.38,1487.0,132.786,133.0035,132.786,132.8454,1487.0
2024-08-27 13:10:00,134.47,134.54,134.46,134.48,864.0,132.9343,133.0035,132.9245,132.9442,864.0
2024-08-27 13:15:00,134.47,134.58,134.39,134.51,3322.0,132.9343,133.0431,132.8553,132.9739,3322.0
2024-08-27 13:20:00,134.45,134.74,134.42,134.74,5701.0,132.9146,133.2013,132.8849,133.2013,5701.0
2024-08-27 13:25:00,134.72,134.86,134.64,134.84,3807.0,133.1815,133.3199,133.1024,133.3001,3807.0
2024-08-27 13:30:00,134.85,134.86,134.77,134.83,8034.0,133.31,133.3199,133.2309,133.2902,8034.0
2024-08-27 13:35:00,134.88,135.04,134.82,134.97,9718.0,133.3397,133.4978,133.2803,133.4286,9718.0
2024-08-27 13:40:00,135.02,135.03,134.78,134.92,11261.0,133.4781,133.4879,133.2408,133.3792,11261.0
2024-08-27 13:45:00,134.83,135.02,134.83,134.85,2857.0,133.2902,133.4781,133.2902,133.31,2857.0
2024-08-27 13:50:00,134.94,134.97,134.84,134.93,10950.0,133.399,133.4286,133.3001,133.3891,10950.0
2024-08-27 13:55:00,134.94,134.97,134.84,134.93,7938.0,133.399,133.4286,133.3001,133.3891,7938.0
2024-08-27 14:00:00,134.87,135.01,134.87,134.88,7168.0,133.3298,133.4682,133.3298,133.3397,7168.0
2024-08-27 14:05:00,134.89,135.02,134.82,134.83,12753.0,133.3495,133.4781,133.2803,133.2902,12753.0
2024-08-27 14:10:00,134.83,134.91,134.79,134.86,8219.0,133.2902,133.3693,133.2507,133.3199,8219.0
2024-08-27 14:15:00,134.9,134.9,134.57,134.69,13385.0,133.3594,133.3594,133.0332,133.1518,13385.0
2024-08-27 14:20:00,134.6,134.81,134.6,134.77,2992.0,133.0629,133.2705,133.0629,133.2309,2992.0
2024-08-27 14:25:00,134.77,134.98,134.72,134.97,6455.0,133.2309,133.4385,133.1815,133.4286,6455.0
2024-08-27 14:30:00,134.93,135.0,134.83,134.93,8778.0,133.3891,133.4583,133.2902,133.3891,8778.0
2024-08-27 14:35:00,134.93,135.04,134.92,135.0,5255.0,133.3891,133.4978,133.3792,133.4583,5255.0
2024-08-27 14:40:00,134.96,135.12,134.96,135.09,10062.0,133.4187,133.5769,133.4187,133.5473,10062.0
2024-08-27 14:45:00,135.1,135.1,134.99,135.06,1111.0,133.5571,133.5571,133.4484,133.5176,1111.0
2024-08-27 14:50:00,134.99,135.17,134.99,135.12,12879.0,133.4484,133.6263,133.4484,133.5769,12879.0
2024-08-27 14:55:00,135.19,135.19,134.8,134.81,14789.0,133.6461,133.6461,133.2606,133.2705,14789.0
2024-08-27 15:00:00,134.81,134.92,134.72,134.9,12158.0,133.2705,133.3792,133.1815,133.3594,12158.0
2024-08-27 15:05:00,134.9,135.09,134.9,135.08,6754.0,133.3594,133.5473,133.3594,133.5374,6754.0
2024-08-27 15:10:00,135.01,135.07,134.99,134.99,12153.0,133.4682,133.5275,133.4484,133.4484,12153.0
2024-08-27 15:15:00,134.99,135.1,134.88,134.9,20759.0,133.4484,133.5571,133.3397,133.3594,20759.0
2024-08-27 15:20:00,134.9,134.97,134.9,134.96,3556.0,133.3594,133.4286,133.3594,133.4187,3556.0
2024-08-27 15:25:00,134.94,135.07,134.91,134.99,11872.0,133.399,133.5275,133.3693,133.4484,11872.0
2024-08-27 15:30:00,134.99,135.01,134.56,134.56,27528.0,133.4484,133.4682,133.0233,133.0233,27528.0
2024-08-27 15:35:00,134.55,134.77,134.55,134.72,30213.0,133.0134,133.2309,133.0134,133.1815,30213.0
2024-08-27 15:40:00,134.75,134.9,134.67,134.75,39754.0,133.2111,133.3594,133.1321,133.2111,39754.0
2024-08-27 15:45:00,134.75,135.16,134.75,135.13,43138.0,133.2111,133.6165,133.2111,133.5868,43138.0
2024-08-27 15:50:00,135.1,135.11,134.51,134.81,32271.0,133.5571,133.567,132.9739,133.2705,32271.0
2024-08-27 15:55:00,134.81,135.02,134.29,134.37,128738.0,133.2705,133.4781,132.7564,132.8355,128738.0
2024-08-28 09:30:00,134.41,135.52,134.14,134.71,47014.0,132.875,133.9723,132.6081,133.1716,47014.0
2024-08-28 09:35:00,134.76,134.76,133.13,133.67,11114.0,133.221,133.221,131.6096,132.1435,11114.0
2024-08-28 09:40:00,133.44,134.13,133.43,134.13,2271.0,131.9161,132.5982,131.9062,132.5982,2271.0
2024-08-28 09:45:00,134.13,134.71,133.84,134.61,5483.0,132.5982,133.1716,132.3115,133.0727,5483.0
2024-08-28 09:50:00,134.61,135.24,134.37,135.0,12415.0,133.0727,133.6955,132.8355,133.4583,12415.0
2024-08-28 09:55:00,135.0,135.56,134.95,135.31,6744.0,133.4583,134.0119,133.4089,133.7647,6744.0
2024-08-28 10:00:00,135.3,135.54,135.03,135.38,8719.0,133.7549,133.9921,133.4879,133.8339,8719.0
2024-08-28 10:05:00,135.5,135.72,134.99,135.65,6298.0,133.9526,134.1701,133.4484,134.1009,6298.0
2024-08-28 10:10:00,135.5,135.5,134.97,135.26,10626.0,133.9526,133.9526,133.4286,133.7153,10626.0
2024-08-28 10:15:00,135.11,135.65,135.1,135.4,12760.0,133.567,134.1009,133.5571,133.8537,12760.0
2024-08-28 10:20:00,135.55,135.74,135.52,135.68,7723.0,134.002,134.1898,133.9723,134.1305,7723.0
2024-08-28 10:25:00,135.68,135.87,135.65,135.83,3612.0,134.1305,134.3183,134.1009,134.2788,3612.0
2024-08-28 10:30:00,135.7,136.32,135.7,135.82,9506.0,134.1503,134.7632,134.1503,134.2689,9506.0
2024-08-28 10:35:00,135.79,136.15,135.79,136.1,7112.0,134.2393,134.5952,134.2393,134.5457,7112.0
2024-08-28 10:40:00,136.07,136.07,135.61,135.62,10256.0,134.5161,134.5161,134.0613,134.0712,10256.0
2024-08-28 10:45:00,135.62,135.62,135.35,135.47,8544.0,134.0712,134.0712,133.8043,133.9229,8544.0
2024-08-28 10:50:00,135.51,135.81,135.38,135.81,6832.0,133.9625,134.259,133.8339,134.259,6832.0
2024-08-28 10:55:00,135.94,136.45,135.8,136.27,9526.0,134.3875,134.8917,134.2491,134.7138,9526.0
2024-08-28 11:00:00,136.13,136.22,135.94,136.08,4362.0,134.5754,134.6644,134.3875,134.526,4362.0
2024-08-28 11:05:00,136.08,136.29,135.96,136.12,6654.0,134.526,134.7336,134.4073,134.5655,6654.0
2024-08-28 11:10:00,136.12,136.12,135.06,135.44,13223.0,134.5655,134.5655,133.5176,133.8933,13223.0
2024-08-28 11:15:00,135.28,135.44,134.85,134.88,20432.0,133.7351,133.8933,133.31,133.3397,20432.0
2024-08-28 11:20:00,134.87,134.98,134.69,134.8,16738.0,133.3298,133.4385,133.1518,133.2606,16738.0
2024-08-28 11:25:00,134.86,135.37,134.85,135.28,3745.0,133.3199,133.8241,133.31,133.7351,3745.0
2024-08-28 11:30:00,135.25,135.25,134.99,135.12,11712.0,133.7054,133.7054,133.4484,133.5769,11712.0
2024-08-28 11:35:00,135.22,135.43,135.05,135.31,7059.0,133.6758,133.8834,133.5077,133.7647,7059.0
2024-08-28 11:40:00,135.31,135.38,135.23,135.35,3261.0,133.7647,133.8339,133.6857,133.8043,3261.0
2024-08-28 11:45:00,135.43,135.45,135.23,135.31,7115.0,133.8834,133.9031,133.6857,133.7647,7115.0
2024-08-28 11:50:00,135.31,135.31,134.99,135.21,16128.0,133.7647,133.7647,133.4484,133.6659,16128.0
2024-08-28 11:55:00,135.16,135.59,135.16,135.59,4187.0,133.6165,134.0415,133.6165,134.0415,4187.0
2024-08-28 12:00:00,135.56,135.57,135.25,135.39,7450.0,134.0119,134.0218,133.7054,133.8438,7450.0
2024-08-28 12:05:00,135.35,135.44,135.25,135.42,2454.0,133.8043,133.8933,133.7054,133.8735,2454.0
2024-08-28 12:10:00,135.39,135.48,135.35,135.47,2017.0,133.8438,133.9328,133.8043,133.9229,2017.0
2024-08-28 12:15:00,135.38,135.47,135.21,135.47,5767.0,133.8339,133.9229,133.6659,133.9229,5767.0
2024-08-28 12:20:00,135.44,135.44,135.1,135.26,5821.0,133.8933,133.8933,133.5571,133.7153,5821.0
2024-08-28 12:25:00,135.26,135.52,135.16,135.35,9364.0,133.7153,133.9723,133.6165,133.8043,9364.0
2024-08-28 12:30:00,135.43,135.68,135.42,135.64,4970.0,133.8834,134.1305,133.8735,134.091,4970.0
2024-08-28 12:35:00,135.75,135.75,135.54,135.64,2058.0,134.1997,134.1997,133.9921,134.091,2058.0
2024-08-28 12:40:00,135.65,136.17,135.57,136.17,2958.0,134.1009,134.6149,134.0218,134.6149,2958.0
2024-08-28 12:45:00,135.96,136.05,135.63,135.73,5435.0,134.4073,134.4963,134.0811,134.1799,5435.0
2024-08-28 12:50:00,135.73,136.14,135.73,136.09,3837.0,134.1799,134.5853,134.1799,134.5358,3837.0
2024-08-28 12:55:00,136.08,136.25,136.06,136.2,8048.0,134.526,134.694,134.5062,134.6446,8048.0
2024-08-28 13:00:00,136.18,136.4,136.15,136.38,2562.0,134.6248,134.8423,134.5952,134.8225,2562.0
2024-08-28 13:05:00,136.29,136.46,136.2,136.28,29206.0,134.7336,134.9016,134.6446,134.7237,29206.0
2024-08-28 13:10:00,136.37,136.37,135.93,136.06,5630.0,134.8126,134.8126,134.3777,134.5062,5630.0
2024-08-28 13:15:00,136.06,136.07,136.03,136.06,1009.0,134.5062,134.5161,134.4765,134.5062,1009.0
2024-08-28 13:20:00,136.05,136.13,135.98,136.08,6081.0,134.4963,134.5754,134.4271,134.526,6081.0
2024-08-28 13:25:00,136.0,136.09,135.95,136.09,9343.0,134.4469,134.5358,134.3974,134.5358,9343.0
2024-08-28 13:30:00,136.07,136.18,135.99,136.18,12662.0,134.5161,134.6248,134.437,134.6248,12662.0
2024-08-28 13:35:00,136.11,136.11,135.26,135.33,63373.0,134.5556,134.5556,133.7153,133.7845,63373.0
2024-08-28 13:40:00,135.31,135.31,135.02,135.19,3809.0,133.7647,133.7647,133.4781,133.6461,3809.0
2024-08-28 13:45:00,135.26,135.41,135.06,135.22,9906.0,133.7153,133.8636,133.5176,133.6758,9906.0
2024-08-28 13:50:00,135.22,135.37,135.05,135.17,11547.0,133.6758,133.8241,133.5077,133.6263,11547.0
2024-08-28 13:55:00,135.12,135.21,134.69,134.9,31071.0,133.5769,133.6659,133.1518,133.3594,31071.0
2024-08-28 14:00:00,134.81,134.92,134.66,134.77,31668.0,133.2705,133.3792,133.1222,133.2309,31668.0
2024-08-28 14:05:00,134.84,135.23,134.74,135.16,6381.0,133.3001,133.6857,133.2013,133.6165,6381.0
2024-08-28 14:10:00,135.16,135.24,135.05,135.24,1350.0,133.6165,133.6955,133.5077,133.6955,1350.0
2024-08-28 14:15:00,135.03,135.23,134.67,134.74,16511.0,133.4879,133.6857,133.1321,133.2013,16511.0
2024-08-28 14:20:00,134.74,134.74,134.57,134.71,28730.0,133.2013,133.2013,133.0332,133.1716,28730.0
2024-08-28 14:25:00,134.71,134.84,134.66,134.81,31186.0,133.1716,133.3001,133.1222,133.2705,31186.0
2024-08-28 14:30:00,134.75,134.95,134.5,134.85,15456.0,133.2111,133.4089,132.964,133.31,15456.0
2024-08-28 14:35:00,134.74,134.84,134.58,134.84,15289.0,133.2013,133.3001,133.0431,133.3001,15289.0
2024-08-28 14:40:00,134.77,134.92,134.75,134.85,4056.0,133.2309,133.3792,133.2111,133.31,4056.0
2024-08-28 14:45:00,134.85,134.96,134.8,134.96,12675.0,133.31,133.4187,133.2606,133.4187,12675.0
2024-08-28 14:50:00,134.97,135.42,134.97,135.42,9912.0,133.4286,133.8735,133.4286,133.8735,9912.0
2024-08-28 14:55:00,135.43,136.0,135.41,135.86,3360.0,133.8834,134.4469,133.8636,134.3085,3360.0
2024-08-28 15:00:00,136.0,136.24,135.99,136.24,11471.0,134.4469,134.6841,134.437,134.6841,11471.0
2024-08-28 15:05:00,136.21,136.21,135.8,135.85,10271.0,134.6545,134.6545,134.2491,134.2986,10271.0
2024-08-28 15:10:00,135.89,135.95,135.41,135.52,8529.0,134.3381,134.3974,133.8636,133.9723,8529.0
2024-08-28 15:15:00,135.52,135.72,135.51,135.56,5090.0,133.9723,134.1701,133.9625,134.0119,5090.0
2024-08-28 15:20:00,135.54,135.68,135.42,135.52,5118.0,133.9921,134.1305,133.8735,133.9723,5118.0
2024-08-28 15:25:00,135.52,135.99,135.52,135.94,7969.0,133.9723,134.437,133.9723,134.3875,7969.0
2024-08-28 15:30:00,136.0,136.0,135.42,135.47,14055.0,134.4469,134.4469,133.8735,133.9229,14055.0
2024-08-28 15:35:00,135.4,135.47,134.88,135.0,23814.0,133.8537,133.9229,133.3397,133.4583,23814.0
2024-08-28 15:40:00,135.0,135.4,134.94,135.39,40581.0,133.4583,133.8537,133.399,133.8438,40581.0
2024-08-28 15:45:00,135.47,135.69,135.26,135.33,20360.0,133.9229,134.1404,133.7153,133.7845,20360.0
2024-08-28 15:50:00,135.33,135.57,135.08,135.46,38081.0,133.7845,134.0218,133.5374,133.913,38081.0
2024-08-28 15:55:00,135.39,135.46,134.99,135.07,83891.0,133.8438,133.913,133.4484,133.5275,83891.0
2024-08-29 09:30:00,136.45,136.88,135.06,135.59,35398.0,134.8917,135.3168,133.5176,134.0415,35398.0
2024-08-29 09:35:00,135.83,136.29,135.55,135.59,2776.0,134.2788,134.7336,134.002,134.0415,2776.0
2024-08-29 09:40:00,135.42,135.42,134.99,135.24,6660.0,133.8735,133.8735,133.4484,133.6955,6660.0
2024-08-29 09:45:00,135.48,135.79,134.8,135.15,11951.0,133.9328,134.2393,133.2606,133.6066,11951.0
2024-08-29 09:50:00,135.13,135.14,134.3,134.94,24147.0,133.5868,133.5967,132.7663,133.399,24147.0
2024-08-29 09:55:00,135.28,135.84,135.27,135.38,3549.0,133.7351,134.2887,133.7252,133.8339,3549.0
2024-08-29 10:00:00,135.42,136.06,135.26,135.6,3768.0,133.8735,134.5062,133.7153,134.0514,3768.0
2024-08-29 10:05:00,135.54,135.78,135.35,135.52,5072.0,133.9921,134.2294,133.8043,133.9723,5072.0
2024-08-29 10:10:00,135.68,135.71,135.54,135.68,2500.0,134.1305,134.1602,133.9921,134.1305,2500.0
2024-08-29 10:15:00,135.69,135.76,135.38,135.56,3330.0,134.1404,134.2096,133.8339,134.0119,3330.0
2024-08-29 10:20:00,135.55,136.02,135.42,136.0,5855.0,134.002,134.4666,133.8735,134.4469,5855.0
2024-08-29 10:25:00,135.89,136.25,135.73,135.84,9564.0,134.3381,134.694,134.1799,134.2887,9564.0
2024-08-29 10:30:00,135.83,136.05,135.82,135.95,7442.0,134.2788,134.4963,134.2689,134.3974,7442.0
2024-08-29 10:35:00,135.94,135.97,135.67,135.67,4732.0,134.3875,134.4172,134.1206,134.1206,4732.0
2024-08-29 10:40:00,135.67,135.89,135.5,135.89,4157.0,134.1206,134.3381,133.9526,134.3381,4157.0
2024-08-29 10:45:00,135.73,135.79,135.51,135.57,3803.0,134.1799,134.2393,133.9625,134.0218,3803.0
2024-08-29 10:50:00,135.67,135.69,135.39,135.5,2419.0,134.1206,134.1404,133.8438,133.9526,2419.0
2024-08-29 10:55:00,135.5,135.5,134.87,135.23,12928.0,133.9526,133.9526,133.3298,133.6857,12928.0
2024-08-29 11:00:00,135.3,135.57,135.25,135.43,4520.0,133.7549,134.0218,133.7054,133.8834,4520.0
2024-08-29 11:05:00,135.33,135.5,135.3,135.3,1727.0,133.7845,133.9526,133.7549,133.7549,1727.0
2024-08-29 11:10:00,135.28,135.51,135.22,135.51,5238.0,133.7351,133.9625,133.6758,133.9625,5238.0
2024-08-29 11:15:00,135.59,135.84,135.44,135.44,3258.0,134.0415,134.2887,133.8933,133.8933,3258.0
2024-08-29 11:20:00,135.41,135.65,135.2,135.41,4252.0,133.8636,134.1009,133.656,133.8636,4252.0
2024-08-29 11:25:00,135.53,135.53,135.41,135.53,3038.0,133.9822,133.9822,133.8636,133.9822,3038.0
2024-08-29 11:30:00,135.51,135.75,135.34,135.67,4798.0,133.9625,134.1997,133.7944,134.1206,4798.0
2024-08-29 11:35:00,135.77,135.77,135.34,135.34,1900.0,134.2195,134.2195,133.7944,133.7944,1900.0
2024-08-29 11:40:00,135.41,135.41,134.84,134.84,32585.0,133.8636,133.8636,133.3001,133.3001,32585.0
2024-08-29 11:45:00,134.88,135.64,134.88,135.53,11400.0,133.3397,134.091,133.3397,133.9822,11400.0
2024-08-29 11:50:00,135.41,135.53,135.41,135.44,1632.0,133.8636,133.9822,133.8636,133.8933,1632.0
2024-08-29 11:55:00,135.42,135.43,135.18,135.27,1682.0,133.8735,133.8834,133.6362,133.7252,1682.0
2024-08-29 12:00:00,135.25,135.53,135.24,135.39,4827.0,133.7054,133.9822,133.6955,133.8438,4827.0
2024-08-29 12:05:00,135.38,135.43,135.24,135.34,2950.0,133.8339,133.8834,133.6955,133.7944,2950.0
2024-08-29 12:10:00,135.34,135.55,135.32,135.43,5165.0,133.7944,134.002,133.7746,133.8834,5165.0
2024-08-29 12:15:00,135.43,135.62,135.42,135.43,3210.0,133.8834,134.0712,133.8735,133.8834,3210.0
2024-08-29 12:20:00,135.39,135.53,135.35,135.43,834.0,133.8438,133.9822,133.8043,133.8834,834.0
2024-08-29 12:25:00,135.44,135.5,135.35,135.45,2271.0,133.8933,133.9526,133.8043,133.9031,2271.0
2024-08-29 12:30:00,135.45,135.59,135.29,135.59,4333.0,133.9031,134.0415,133.745,134.0415,4333.0
2024-08-29 12:35:00,135.59,135.6,135.45,135.54,1554.0,134.0415,134.0514,133.9031,133.9921,1554.0
2024-08-29 12:40:00,135.53,135.53,135.43,135.45,1337.0,133.9822,133.9822,133.8834,133.9031,1337.0
2024-08-29 12:45:00,135.46,135.46,135.27,135.36,1100.0,133.913,133.913,133.7252,133.8142,1100.0
2024-08-29 12:50:00,135.36,135.43,135.17,135.22,4762.0,133.8142,133.8834,133.6263,133.6758,4762.0
2024-08-29 12:55:00,135.33,135.56,135.25,135.56,2513.0,133.7845,134.0119,133.7054,134.0119,2513.0
2024-08-29 13:00:00,135.55,135.59,135.36,135.38,1293.0,134.002,134.0415,133.8142,133.8339,1293.0
2024-08-29 13:05:00,135.51,135.58,135.46,135.46,400.0,133.9625,134.0317,133.913,133.913,400.0
2024-08-29 13:10:00,135.54,135.54,135.26,135.33,18125.0,133.9921,133.9921,133.7153,133.7845,18125.0
2024-08-29 13:15:00,135.46,135.54,135.41,135.54,1601.0,133.913,133.9921,133.8636,133.9921,1601.0
2024-08-29 13:20:00,135.59,135.73,135.47,135.47,2970.0,134.0415,134.1799,133.9229,133.9229,2970.0
2024-08-29 13:25:00,135.47,135.67,135.28,135.59,6518.0,133.9229,134.1206,133.7351,134.0415,6518.0
2024-08-29 13:30:00,135.58,135.59,135.42,135.55,1235.0,134.0317,134.0415,133.8735,134.002,1235.0
2024-08-29 13:35:00,135.52,135.54,135.4,135.41,1562.0,133.9723,133.9921,133.8537,133.8636,1562.0
2024-08-29 13:40:00,135.46,135.72,135.41,135.71,4071.0,133.913,134.1701,133.8636,134.1602,4071.0
2024-08-29 13:45:00,135.69,135.7,135.55,135.55,1822.0,134.1404,134.1503,134.002,134.002,1822.0
2024-08-29 13:50:00,135.72,135.84,135.64,135.8,3864.0,134.1701,134.2887,134.091,134.2491,3864.0
2024-08-29 13:55:00,135.8,135.96,135.68,135.78,3203.0,134.2491,134.4073,134.1305,134.2294,3203.0
2024-08-29 14:00:00,135.7,135.7,135.13,135.2,9819.0,134.1503,134.1503,133.5868,133.656,9819.0
2024-08-29 14:05:00,135.19,135.19,135.05,135.08,2357.0,133.6461,133.6461,133.5077,133.5374,2357.0
2024-08-29 14:10:00,134.99,135.28,134.99,135.24,35889.0,133.4484,133.7351,133.4484,133.6955,35889.0
2024-08-29 14:15:00,135.31,135.33,134.89,134.96,24520.0,133.7647,133.7845,133.3495,133.4187,24520.0
2024-08-29 14:20:00,134.87,134.89,134.7,134.85,6796.0,133.3298,133.3495,133.1617,133.31,6796.0
2024-08-29 14:25:00,134.83,134.91,134.27,134.44,10732.0,133.2902,133.3693,132.7366,132.9047,10732.0
2024-08-29 14:30:00,134.27,134.4,134.02,134.04,12703.0,132.7366,132.8651,132.4895,132.5092,12703.0
2024-08-29 14:35:00,134.12,134.21,133.76,134.01,27715.0,132.5883,132.6773,132.2324,132.4796,27715.0
2024-08-29 14:40:00,134.01,134.07,133.59,133.81,6654.0,132.4796,132.5389,132.0644,132.2819,6654.0
2024-08-29 14:45:00,133.83,134.11,133.67,134.0,15669.0,132.3016,132.5784,132.1435,132.4697,15669.0
2024-08-29 14:50:00,134.0,134.01,133.53,134.01,17703.0,132.4697,132.4796,132.0051,132.4796,17703.0
2024-08-29 14:55:00,134.05,134.08,133.58,133.81,9393.0,132.5191,132.5488,132.0545,132.2819,9393.0
2024-08-29 15:00:00,133.92,134.01,133.69,133.84,5774.0,132.3906,132.4796,132.1632,132.3115,5774.0
2024-08-29 15:05:00,133.83,134.06,133.73,133.84,11465.0,132.3016,132.529,132.2028,132.3115,11465.0
2024-08-29 15:10:00,133.94,133.96,133.51,133.51,6439.0,132.4104,132.4302,131.9853,131.9853,6439.0
2024-08-29 15:15:00,133.61,134.16,133.6,133.94,10112.0,132.0842,132.6279,132.0743,132.4104,10112.0
2024-08-29 15:20:00,133.94,134.04,133.7,133.88,9997.0,132.4104,132.5092,132.1731,132.3511,9997.0
2024-08-29 15:25:00,133.89,134.29,133.89,134.09,16151.0,132.361,132.7564,132.361,132.5587,16151.0
2024-08-29 15:30:00,134.09,134.13,133.79,133.87,16650.0,132.5587,132.5982,132.2621,132.3412,16650.0
2024-08-29 15:35:00,133.8,133.91,133.56,133.63,19039.0,132.272,132.3807,132.0347,132.1039,19039.0
2024-08-29 15:40:00,133.61,133.7,132.62,132.63,12772.0,132.0842,132.1731,131.1055,131.1153,12772.0
2024-08-29 15:45:00,132.7,132.85,132.38,132.5,19790.0,131.1846,131.3328,130.8682,130.9868,19790.0
2024-08-29 15:50:00,132.56,132.71,132.23,132.48,31825.0,131.0461,131.1944,130.7199,130.9671,31825.0
2024-08-29 15:55:00,132.55,132.89,132.37,132.83,79172.0,131.0363,131.3724,130.8583,131.3131,79172.0
2024-08-30 09:30:00,134.29,134.29,133.31,133.31,11260.0,132.7564,132.7564,131.7876,131.7876,11260.0
2024-08-30 09:35:00,133.17,133.17,132.52,132.55,700.0,131.6492,131.6492,131.0066,131.0363,700.0
2024-08-30 09:40:00,132.52,133.02,132.52,132.54,3260.0,131.0066,131.5009,131.0066,131.0264,3260.0
2024-08-30 09:45:00,132.47,132.73,131.53,131.53,7114.0,130.9572,131.2142,130.0279,130.0279,7114.0
2024-08-30 09:50:00,131.81,132.49,131.71,132.0,14330.0,130.3047,130.9769,130.2059,130.4925,14330.0
2024-08-30 09:55:00,131.99,132.37,131.93,131.93,25941.0,130.4827,130.8583,130.4233,130.4233,25941.0
2024-08-30 10:00:00,132.3,132.3,131.93,132.13,16877.0,130.7891,130.7891,130.4233,130.6211,16877.0
2024-08-30 10:05:00,132.15,133.08,132.15,132.92,6097.0,130.6408,131.5602,130.6408,131.402,6097.0
2024-08-30 10:10:00,133.1,133.2,132.75,132.78,9725.0,131.58,131.6788,131.234,131.2636,9725.0
2024-08-30 10:15:00,132.94,133.06,132.68,132.84,4647.0,131.4218,131.5404,131.1648,131.323,4647.0
2024-08-30 10:20:00,132.65,132.86,132.45,132.86,4616.0,131.1351,131.3427,130.9374,131.3427,4616.0
2024-08-30 10:25:00,132.76,132.83,132.48,132.83,2705.0,131.2439,131.3131,130.9671,131.3131,2705.0
2024-08-30 10:30:00,132.82,133.03,132.59,132.59,5294.0,131.3032,131.5108,131.0758,131.0758,5294.0
2024-08-30 10:35:00,132.8,133.63,132.79,133.31,5826.0,131.2834,132.1039,131.2735,131.7876,5826.0
2024-08-30 10:40:00,133.43,133.61,133.18,133.18,12117.0,131.9062,132.0842,131.6591,131.6591,12117.0
2024-08-30 10:45:00,133.09,133.58,133.08,133.56,3067.0,131.5701,132.0545,131.5602,132.0347,3067.0
2024-08-30 10:50:00,133.56,133.63,133.34,133.56,1794.0,132.0347,132.1039,131.8172,132.0347,1794.0
2024-08-30 10:55:00,133.56,133.66,133.32,133.34,2724.0,132.0347,132.1336,131.7975,131.8172,2724.0
2024-08-30 11:00:00,133.26,133.75,133.25,133.75,9179.0,131.7382,132.2226,131.7283,132.2226,9179.0
2024-08-30 11:05:00,133.75,133.97,133.57,133.97,2669.0,132.2226,132.44,132.0446,132.44,2669.0
2024-08-30 11:10:00,133.93,133.97,133.69,133.83,2796.0,132.4005,132.44,132.1632,132.3016,2796.0
2024-08-30 11:15:00,133.9,133.91,133.52,133.57,2790.0,132.3708,132.3807,131.9952,132.0446,2790.0
2024-08-30 11:20:00,133.51,133.65,133.4,133.65,4384.0,131.9853,132.1237,131.8766,132.1237,4384.0
2024-08-30 11:25:00,133.58,133.58,133.37,133.41,4912.0,132.0545,132.0545,131.8469,131.8864,4912.0
2024-08-30 11:30:00,133.41,133.43,132.92,133.18,7130.0,131.8864,131.9062,131.402,131.6591,7130.0
2024-08-30 11:35:00,133.24,133.35,133.08,133.15,1878.0,131.7184,131.8271,131.5602,131.6294,1878.0
2024-08-30 11:40:00,133.21,133.37,133.1,133.18,4693.0,131.6887,131.8469,131.58,131.6591,4693.0
2024-08-30 11:45:00,133.18,133.26,133.11,133.16,2534.0,131.6591,131.7382,131.5899,131.6393,2534.0
2024-08-30 11:50:00,133.15,133.15,132.77,132.79,8409.0,131.6294,131.6294,131.2538,131.2735,8409.0
2024-08-30 11:55:00,132.77,132.86,132.63,132.86,13952.0,131.2538,131.3427,131.1153,131.3427,13952.0
2024-08-30 12:00:00,132.81,132.81,132.47,132.55,4912.0,131.2933,131.2933,130.9572,131.0363,4912.0
2024-08-30 12:05:00,132.6,132.74,132.56,132.72,5560.0,131.0857,131.2241,131.0461,131.2043,5560.0
2024-08-30 12:10:00,132.71,132.71,132.63,132.64,1500.0,131.1944,131.1944,131.1153,131.1252,1500.0
2024-08-30 12:15:00,132.64,132.72,132.45,132.52,3781.0,131.1252,131.2043,130.9374,131.0066,3781.0
2024-08-30 12:20:00,132.55,132.55,132.48,132.48,1952.0,131.0363,131.0363,130.9671,130.9671,1952.0
2024-08-30 12:25:00,132.54,132.56,132.32,132.34,10342.0,131.0264,131.0461,130.8089,130.8287,10342.0
2024-08-30 12:30:00,132.24,132.3,131.77,131.82,4341.0,130.7298,130.7891,130.2652,130.3146,4341.0
2024-08-30 12:35:00,131.79,131.79,131.4,131.4,17341.0,130.2849,130.2849,129.8994,129.8994,17341.0
2024-08-30 12:40:00,131.33,131.66,131.09,131.59,9204.0,129.8302,130.1564,129.5929,130.0872,9204.0
2024-08-30 12:45:00,131.46,131.49,131.36,131.49,1914.0,129.9587,129.9884,129.8599,129.9884,1914.0
2024-08-30 12:50:00,131.53,131.96,131.53,131.93,3061.0,130.0279,130.453,130.0279,130.4233,3061.0
2024-08-30 12:55:00,131.97,132.19,131.95,132.15,2612.0,130.4629,130.6804,130.4431,130.6408,2612.0
2024-08-30 13:00:00,132.13,132.25,131.99,132.22,3095.0,130.6211,130.7397,130.4827,130.71,3095.0
2024-08-30 13:05:00,132.21,132.21,131.95,132.05,4182.0,130.7001,130.7001,130.4431,130.542,4182.0
2024-08-30 13:10:00,132.14,132.29,132.14,132.29,2819.0,130.6309,130.7792,130.6309,130.7792,2819.0
2024-08-30 13:15:00,132.27,132.27,132.06,132.06,3515.0,130.7595,130.7595,130.5519,130.5519,3515.0
2024-08-30 13:20:00,132.13,132.35,132.13,132.28,3873.0,130.6211,130.8385,130.6211,130.7693,3873.0
2024-08-30 13:25:00,132.41,132.44,132.22,132.38,4975.0,130.8979,130.9275,130.71,130.8682,4975.0
2024-08-30 13:30:00,132.38,132.65,132.32,132.64,4094.0,130.8682,131.1351,130.8089,131.1252,4094.0
2024-08-30 13:35:00,132.55,132.72,132.43,132.62,6213.0,131.0363,131.2043,130.9176,131.1055,6213.0
2024-08-30 13:40:00,132.55,132.73,132.55,132.73,2462.0,131.0363,131.2142,131.0363,131.2142,2462.0
2024-08-30 13:45:00,132.67,132.97,132.61,132.97,3676.0,131.1549,131.4515,131.0956,131.4515,3676.0
2024-08-30 13:50:00,132.93,133.01,132.88,132.95,3460.0,131.4119,131.491,131.3625,131.4317,3460.0
2024-08-30 13:55:00,132.95,132.95,132.83,132.91,2875.0,131.4317,131.4317,131.3131,131.3922,2875.0
2024-08-30 14:00:00,132.91,133.15,132.91,132.96,8143.0,131.3922,131.6294,131.3922,131.4416,8143.0
2024-08-30 14:05:00,132.99,133.33,132.95,133.33,3133.0,131.4712,131.8074,131.4317,131.8074,3133.0
2024-08-30 14:10:00,133.27,133.5,133.25,133.35,6247.0,131.748,131.9754,131.7283,131.8271,6247.0
2024-08-30 14:15:00,133.36,133.42,133.23,133.3,2935.0,131.837,131.8963,131.7085,131.7777,2935.0
2024-08-30 14:20:00,133.31,133.47,133.24,133.32,3240.0,131.7876,131.9458,131.7184,131.7975,3240.0
2024-08-30 14:25:00,133.37,133.54,133.36,133.41,4906.0,131.8469,132.015,131.837,131.8864,4906.0
2024-08-30 14:30:00,133.41,133.41,132.86,132.86,8388.0,131.8864,131.8864,131.3427,131.3427,8388.0
2024-08-30 14:35:00,132.94,133.01,132.71,132.86,14589.0,131.4218,131.491,131.1944,131.3427,14589.0
2024-08-30 14:40:00,132.87,133.05,132.81,132.9,4445.0,131.3526,131.5306,131.2933,131.3823,4445.0
2024-08-30 14:45:00,132.89,133.03,132.78,133.03,6039.0,131.3724,131.5108,131.2636,131.5108,6039.0
2024-08-30 14:50:00,133.0,133.17,132.98,133.02,4666.0,131.4811,131.6492,131.4614,131.5009,4666.0
2024-08-30 14:55:00,132.98,133.05,132.92,133.0,3150.0,131.4614,131.5306,131.402,131.4811,3150.0
2024-08-30 15:00:00,133.06,133.2,132.98,133.17,4312.0,131.5404,131.6788,131.4614,131.6492,4312.0
2024-08-30 15:05:00,133.2,133.28,133.08,133.15,2250.0,131.6788,131.7579,131.5602,131.6294,2250.0
2024-08-30 15:10:00,133.14,133.21,132.74,132.9,6400.0,131.6195,131.6887,131.2241,131.3823,6400.0
2024-08-30 15:15:00,132.84,133.02,132.84,132.95,4240.0,131.323,131.5009,131.323,131.4317,4240.0
2024-08-30 15:20:00,133.04,133.34,133.04,133.27,5085.0,131.5207,131.8172,131.5207,131.748,5085.0
2024-08-30 15:25:00,133.26,133.5,133.2,133.49,2826.0,131.7382,131.9754,131.6788,131.9655,2826.0
2024-08-30 15:30:00,133.49,133.58,133.31,133.35,6699.0,131.9655,132.0545,131.7876,131.8271,6699.0
2024-08-30 15:35:00,133.35,133.39,133.15,133.22,4522.0,131.8271,131.8667,131.6294,131.6986,4522.0
2024-08-30 15:40:00,133.25,133.28,133.02,133.17,10974.0,131.7283,131.7579,131.5009,131.6492,10974.0
2024-08-30 15:45:00,133.16,133.55,133.16,133.55,18396.0,131.6393,132.0248,131.6393,132.0248,18396.0
2024-08-30 15:50:00,133.56,134.15,133.53,134.06,41854.0,132.0347,132.618,132.0051,132.529,41854.0
2024-08-30 15:55:00,134.09,134.66,134.09,134.25,125191.0,132.5587,133.1222,132.5587,132.7168,125191.0
2024-09-03 09:30:00,133.05,134.26,132.59,133.88,18876.0,131.5306,132.7267,131.0758,132.3511,18876.0
2024-09-03 09:35:00,133.54,133.93,132.83,133.14,7410.0,132.015,132.4005,131.3131,131.6195,7410.0
2024-09-03 09:40:00,133.14,133.15,132.72,132.86,1209.0,131.6195,131.6294,131.2043,131.3427,1209.0
2024-09-03 09:45:00,133.09,133.39,131.74,131.83,7440.0,131.5701,131.8667,130.2355,130.3245,7440.0
2024-09-03 09:50:00,131.73,131.73,130.69,131.25,13070.0,130.2256,130.2256,129.1975,129.7511,13070.0
2024-09-03 09:55:00,130.56,131.63,130.56,131.17,4464.0,129.069,130.1268,129.069,129.672,4464.0
2024-09-03 10:00:00,130.7,130.79,130.04,130.3,4049.0,129.2074,129.2964,128.5549,128.812,4049.0
2024-09-03 10:05:00,130.31,131.14,130.3,131.09,5886.0,128.8218,129.6424,128.812,129.5929,5886.0
2024-09-03 10:10:00,131.06,131.41,130.9,131.1,20688.0,129.5633,129.9093,129.4051,129.6028,20688.0
2024-09-03 10:15:00,131.13,131.89,131.07,131.74,23729.0,129.6325,130.3838,129.5732,130.2355,23729.0
2024-09-03 10:20:00,131.74,131.82,131.41,131.63,21926.0,130.2355,130.3146,129.9093,130.1268,21926.0
2024-09-03 10:25:00,131.72,132.17,131.58,131.96,18953.0,130.2157,130.6606,130.0773,130.453,18953.0
2024-09-03 10:30:00,131.93,131.95,131.3,131.65,13253.0,130.4233,130.4431,129.8005,130.1465,13253.0
2024-09-03 10:35:00,131.63,131.67,131.44,131.53,6069.0,130.1268,130.1663,129.9389,130.0279,6069.0
2024-09-03 10:40:00,131.53,131.65,131.4,131.42,14077.0,130.0279,130.1465,129.8994,129.9192,14077.0
2024-09-03 10:45:00,131.5,131.5,130.92,131.02,15501.0,129.9983,129.9983,129.4249,129.5237,15501.0
2024-09-03 10:50:00,131.02,131.51,131.02,131.28,13950.0,129.5237,130.0081,129.5237,129.7808,13950.0
2024-09-03 10:55:00,131.19,131.78,131.19,131.75,7312.0,129.6918,130.2751,129.6918,130.2454,7312.0
2024-09-03 11:00:00,131.75,132.09,131.71,132.05,4781.0,130.2454,130.5815,130.2059,130.542,4781.0
2024-09-03 11:05:00,132.05,132.39,131.78,132.21,7661.0,130.542,130.8781,130.2751,130.7001,7661.0
2024-09-03 11:10:00,132.1,132.62,132.04,132.39,7013.0,130.5914,131.1055,130.5321,130.8781,7013.0
2024-09-03 11:15:00,132.45,132.45,132.14,132.14,2343.0,130.9374,130.9374,130.6309,130.6309,2343.0
2024-09-03 11:20:00,132.21,132.41,132.04,132.04,8194.0,130.7001,130.8979,130.5321,130.5321,8194.0
2024-09-03 11:25:00,132.05,132.24,131.92,132.24,15517.0,130.542,130.7298,130.4135,130.7298,15517.0
2024-09-03 11:30:00,132.28,132.76,132.26,132.69,19504.0,130.7693,131.2439,130.7496,131.1747,19504.0
2024-09-03 11:35:00,132.78,133.19,132.72,133.09,32196.0,131.2636,131.669,131.2043,131.5701,32196.0
2024-09-03 11:40:00,133.08,133.23,132.83,133.23,42468.0,131.5602,131.7085,131.3131,131.7085,42468.0
2024-09-03 11:45:00,133.31,133.4,132.86,132.9,10224.0,131.7876,131.8766,131.3427,131.3823,10224.0
2024-09-03 11:50:00,133.02,133.24,132.72,133.21,12310.0,131.5009,131.7184,131.2043,131.6887,12310.0
2024-09-03 11:55:00,133.16,133.16,132.81,133.03,15005.0,131.6393,131.6393,131.2933,131.5108,15005.0
2024-09-03 12:00:00,133.03,133.16,132.86,133.04,14532.0,131.5108,131.6393,131.3427,131.5207,14532.0
2024-09-03 12:05:00,133.04,133.04,132.76,132.76,14750.0,131.5207,131.5207,131.2439,131.2439,14750.0
2024-09-03 12:10:00,132.83,132.98,132.47,132.67,19000.0,131.3131,131.4614,130.9572,131.1549,19000.0
2024-09-03 12:15:00,132.64,132.67,132.49,132.56,7913.0,131.1252,131.1549,130.9769,131.0461,7913.0
2024-09-03 12:20:00,132.57,132.59,132.47,132.57,6511.0,131.056,131.0758,130.9572,131.056,6511.0
2024-09-03 12:25:00,132.53,132.91,132.49,132.9,18125.0,131.0165,131.3922,130.9769,131.3823,18125.0
2024-09-03 12:30:00,132.86,132.86,132.65,132.67,10294.0,131.3427,131.3427,131.1351,131.1549,10294.0
2024-09-03 12:35:00,132.67,132.67,132.47,132.56,14731.0,131.1549,131.1549,130.9572,131.0461,14731.0
2024-09-03 12:40:00,132.56,132.57,132.29,132.31,10819.0,131.0461,131.056,130.7792,130.799,10819.0
2024-09-03 12:45:00,132.37,132.45,132.18,132.33,12910.0,130.8583,130.9374,130.6705,130.8188,12910.0
2024-09-03 12:50:00,132.37,132.66,132.37,132.62,12735.0,130.8583,131.145,130.8583,131.1055,12735.0
2024-09-03 12:55:00,132.63,132.67,132.37,132.47,10526.0,131.1153,131.1549,130.8583,130.9572,10526.0
2024-09-03 13:00:00,132.45,132.56,132.15,132.27,11356.0,130.9374,131.0461,130.6408,130.7595,11356.0
2024-09-03 13:05:00,132.26,132.5,132.18,132.34,15055.0,130.7496,130.9868,130.6705,130.8287,15055.0
2024-09-03 13:10:00,132.34,132.34,132.1,132.2,10156.0,130.8287,130.8287,130.5914,130.6903,10156.0
2024-09-03 13:15:00,132.18,132.28,132.04,132.11,22537.0,130.6705,130.7693,130.5321,130.6013,22537.0
2024-09-03 13:20:00,132.11,132.66,132.01,132.66,40667.0,130.6013,131.145,130.5024,131.145,40667.0
2024-09-03 13:25:00,132.66,132.77,132.44,132.49,15654.0,131.145,131.2538,130.9275,130.9769,15654.0
2024-09-03 13:30:00,132.53,132.67,132.24,132.31,23719.0,131.0165,131.1549,130.7298,130.799,23719.0
2024-09-03 13:35:00,132.31,132.72,132.29,132.62,20076.0,130.799,131.2043,130.7792,131.1055,20076.0
2024-09-03 13:40:00,132.62,132.76,132.51,132.59,15197.0,131.1055,131.2439,130.9967,131.0758,15197.0
2024-09-03 13:45:00,132.59,132.74,132.38,132.47,13606.0,131.0758,131.2241,130.8682,130.9572,13606.0
2024-09-03 13:50:00,132.48,132.55,132.06,132.18,15557.0,130.9671,131.0363,130.5519,130.6705,15557.0
2024-09-03 13:55:00,132.18,132.24,131.88,132.1,13157.0,130.6705,130.7298,130.3739,130.5914,13157.0
2024-09-03 14:00:00,132.04,132.04,131.7,131.75,18031.0,130.5321,130.5321,130.196,130.2454,18031.0
2024-09-03 14:05:00,131.81,131.83,131.52,131.59,13966.0,130.3047,130.3245,130.018,130.0872,13966.0
2024-09-03 14:10:00,131.64,131.77,131.55,131.67,26628.0,130.1367,130.2652,130.0477,130.1663,26628.0
2024-09-03 14:15:00,131.67,131.81,131.46,131.5,22473.0,130.1663,130.3047,129.9587,129.9983,22473.0
2024-09-03 14:20:00,131.52,131.65,131.44,131.51,20133.0,130.018,130.1465,129.9389,130.0081,20133.0
2024-09-03 14:25:00,131.44,131.59,131.39,131.46,15753.0,129.9389,130.0872,129.8895,129.9587,15753.0
2024-09-03 14:30:00,131.38,131.68,131.38,131.52,26535.0,129.8796,130.1762,129.8796,130.018,26535.0
2024-09-03 14:35:00,131.52,131.89,131.38,131.88,15585.0,130.018,130.3838,129.8796,130.3739,15585.0
2024-09-03 14:40:00,131.92,132.06,131.85,131.92,17296.0,130.4135,130.5519,130.3443,130.4135,17296.0
2024-09-03 14:45:00,131.93,132.06,131.83,131.96,18697.0,130.4233,130.5519,130.3245,130.453,18697.0
2024-09-03 14:50:00,132.01,132.07,131.78,131.86,18091.0,130.5024,130.5617,130.2751,130.3541,18091.0
2024-09-03 14:55:00,131.9,131.95,131.79,131.86,25149.0,130.3937,130.4431,130.2849,130.3541,25149.0
2024-09-03 15:00:00,131.86,132.15,131.85,132.1,24226.0,130.3541,130.6408,130.3443,130.5914,24226.0
2024-09-03 15:05:00,132.14,132.33,132.04,132.09,18054.0,130.6309,130.8188,130.5321,130.5815,18054.0
2024-09-03 15:10:00,132.09,132.24,131.99,132.1,24386.0,130.5815,130.7298,130.4827,130.5914,24386.0
2024-09-03 15:15:00,132.02,132.07,131.76,131.88,15814.0,130.5123,130.5617,130.2553,130.3739,15814.0
2024-09-03 15:20:00,131.89,131.95,131.56,131.56,24664.0,130.3838,130.4431,130.0576,130.0576,24664.0
2024-09-03 15:25:00,131.48,131.59,131.38,131.38,24131.0,129.9785,130.0872,129.8796,129.8796,24131.0
2024-09-03 15:30:00,131.46,131.56,131.06,131.07,25259.0,129.9587,130.0576,129.5633,129.5732,25259.0
2024-09-03 15:35:00,131.09,131.12,130.6,130.62,25660.0,129.5929,129.6226,129.1085,129.1283,25660.0
2024-09-03 15:40:00,130.64,130.97,130.35,130.94,29713.0,129.1481,129.4743,128.8614,129.4446,29713.0
2024-09-03 15:45:00,130.84,130.85,130.4,130.8,16280.0,129.3458,129.3557,128.9108,129.3062,16280.0
2024-09-03 15:50:00,130.87,131.01,130.28,130.51,41969.0,129.3754,129.5139,128.7922,129.0196,41969.0
2024-09-03 15:55:00,130.61,131.23,130.5,131.17,154015.0,129.1184,129.7313,129.0097,129.672,154015.0
2024-09-04 09:30:00,129.71,131.18,129.61,130.59,47822.0,128.2287,129.6819,128.1298,129.0986,47822.0
2024-09-04 09:35:00,130.34,130.4,128.49,128.83,29038.0,128.8515,128.9108,127.0226,127.3587,29038.0
2024-09-04 09:40:00,129.01,129.35,128.1,128.1,9056.0,127.5367,127.8728,126.6371,126.6371,9056.0
2024-09-04 09:45:00,128.28,128.59,128.08,128.24,17642.0,126.815,127.1215,126.6173,126.7755,17642.0
2024-09-04 09:50:00,128.21,129.26,128.18,129.07,16849.0,126.7458,127.7838,126.7162,127.596,16849.0
2024-09-04 09:55:00,129.09,129.82,129.08,129.7,4168.0,127.6158,128.3374,127.6059,128.2188,4168.0
2024-09-04 10:00:00,129.98,129.98,128.0,128.87,17502.0,128.4956,128.4956,126.5382,127.3983,17502.0
2024-09-04 10:05:00,128.8,129.52,128.4,129.37,15553.0,127.3291,128.0409,126.9337,127.8926,15553.0
2024-09-04 10:10:00,129.6,129.61,129.22,129.54,15884.0,128.12,128.1298,127.7443,128.0606,15884.0
2024-09-04 10:15:00,129.54,130.03,129.54,129.75,65548.0,128.0606,128.545,128.0606,128.2682,65548.0
2024-09-04 10:20:00,129.74,129.88,129.13,129.63,40089.0,128.2584,128.3968,127.6553,128.1496,40089.0
2024-09-04 10:25:00,129.62,130.27,129.5,130.24,21126.0,128.1397,128.7823,128.0211,128.7526,21126.0
2024-09-04 10:30:00,130.15,130.34,129.93,130.17,23539.0,128.6637,128.8515,128.4462,128.6834,23539.0
2024-09-04 10:35:00,130.27,130.78,130.21,130.61,11157.0,128.7823,129.2865,128.723,129.1184,11157.0
2024-09-04 10:40:00,130.68,130.94,130.68,130.88,23180.0,129.1876,129.4446,129.1876,129.3853,23180.0
2024-09-04 10:45:00,130.76,131.15,130.76,131.02,41077.0,129.2667,129.6523,129.2667,129.5237,41077.0
2024-09-04 10:50:00,131.11,131.31,131.07,131.3,12888.0,129.6127,129.8104,129.5732,129.8005,12888.0
2024-09-04 10:55:00,131.37,131.76,131.37,131.76,16858.0,129.8697,130.2553,129.8697,130.2553,16858.0
2024-09-04 11:00:00,131.8,132.05,131.72,131.89,12824.0,130.2948,130.542,130.2157,130.3838,12824.0
2024-09-04 11:05:00,131.94,132.01,131.63,131.65,31129.0,130.4332,130.5024,130.1268,130.1465,31129.0
2024-09-04 11:10:00,131.56,131.84,131.45,131.52,15684.0,130.0576,130.3344,129.9488,130.018,15684.0
2024-09-04 11:15:00,131.52,131.69,131.32,131.66,7774.0,130.018,130.1861,129.8203,130.1564,7774.0
2024-09-04 11:20:00,131.66,131.77,131.55,131.68,6767.0,130.1564,130.2652,130.0477,130.1762,6767.0
2024-09-04 11:25:00,131.71,132.04,131.7,131.94,16764.0,130.2059,130.5321,130.196,130.4332,16764.0
2024-09-04 11:30:00,131.94,131.95,131.57,131.75,21375.0,130.4332,130.4431,130.0675,130.2454,21375.0
2024-09-04 11:35:00,131.91,132.15,131.78,131.87,14120.0,130.4036,130.6408,130.2751,130.364,14120.0
2024-09-04 11:40:00,131.87,132.17,131.77,132.12,15435.0,130.364,130.6606,130.2652,130.6112,15435.0
2024-09-04 11:45:00,132.13,132.29,132.03,132.07,11792.0,130.6211,130.7792,130.5222,130.5617,11792.0
2024-09-04 11:50:00,132.01,132.1,131.85,132.02,12346.0,130.5024,130.5914,130.3443,130.5123,12346.0
2024-09-04 11:55:00,132.01,132.1,131.82,131.94,16101.0,130.5024,130.5914,130.3146,130.4332,16101.0
2024-09-04 12:00:00,131.98,132.11,131.9,131.94,26029.0,130.4728,130.6013,130.3937,130.4332,26029.0
2024-09-04 12:05:00,131.9,131.99,131.83,131.98,11904.0,130.3937,130.4827,130.3245,130.4728,11904.0
2024-09-04 12:10:00,131.98,131.98,131.76,131.76,13506.0,130.4728,130.4728,130.2553,130.2553,13506.0
2024-09-04 12:15:00,131.79,131.9,131.59,131.78,13425.0,130.2849,130.3937,130.0872,130.2751,13425.0
2024-09-04 12:20:00,131.81,132.19,131.81,132.17,11338.0,130.3047,130.6804,130.3047,130.6606,11338.0
2024-09-04 12:25:00,132.17,132.66,132.17,132.5,17874.0,130.6606,131.145,130.6606,130.9868,17874.0
2024-09-04 12:30:00,132.48,132.79,132.48,132.77,7975.0,130.9671,131.2735,130.9671,131.2538,7975.0
2024-09-04 12:35:00,132.79,132.79,132.65,132.75,18251.0,131.2735,131.2735,131.1351,131.234,18251.0
2024-09-04 12:40:00,132.68,132.8,132.42,132.43,20957.0,131.1648,131.2834,130.9077,130.9176,20957.0
2024-09-04 12:45:00,132.43,132.45,132.04,132.05,7873.0,130.9176,130.9374,130.5321,130.542,7873.0
2024-09-04 12:50:00,132.05,132.05,131.61,131.62,12309.0,130.542,130.542,130.107,130.1169,12309.0
2024-09-04 12:55:00,131.59,131.6,130.92,130.95,18110.0,130.0872,130.0971,129.4249,129.4545,18110.0
2024-09-04 13:00:00,130.97,131.02,130.75,130.88,18717.0,129.4743,129.5237,129.2568,129.3853,18717.0
2024-09-04 13:05:00,130.93,131.24,130.93,131.19,8685.0,129.4348,129.7412,129.4348,129.6918,8685.0
2024-09-04 13:10:00,131.24,131.46,131.21,131.36,5151.0,129.7412,129.9587,129.7116,129.8599,5151.0
2024-09-04 13:15:00,131.42,131.76,131.34,131.76,39602.0,129.9192,130.2553,129.8401,130.2553,39602.0
2024-09-04 13:20:00,131.81,131.81,131.6,131.6,13819.0,130.3047,130.3047,130.0971,130.0971,13819.0
2024-09-04 13:25:00,131.64,131.68,131.36,131.44,18613.0,130.1367,130.1762,129.8599,129.9389,18613.0
2024-09-04 13:30:00,131.44,131.57,130.93,131.03,25651.0,129.9389,130.0675,129.4348,129.5336,25651.0
2024-09-04 13:35:00,131.03,131.57,131.01,131.56,13393.0,129.5336,130.0675,129.5139,130.0576,13393.0
2024-09-04 13:40:00,131.48,131.58,131.47,131.47,8957.0,129.9785,130.0773,129.9686,129.9686,8957.0
2024-09-04 13:45:00,131.53,131.62,131.47,131.48,5692.0,130.0279,130.1169,129.9686,129.9785,5692.0
2024-09-04 13:50:00,131.47,131.67,131.38,131.59,16221.0,129.9686,130.1663,129.8796,130.0872,16221.0
2024-09-04 13:55:00,131.59,131.65,131.53,131.64,10090.0,130.0872,130.1465,130.0279,130.1367,10090.0
2024-09-04 14:00:00,131.59,131.79,131.54,131.75,15482.0,130.0872,130.2849,130.0378,130.2454,15482.0
2024-09-04 14:05:00,131.79,131.99,131.71,131.92,15596.0,130.2849,130.4827,130.2059,130.4135,15596.0
2024-09-04 14:10:00,131.92,132.45,131.91,132.39,13605.0,130.4135,130.9374,130.4036,130.8781,13605.0
2024-09-04 14:15:00,132.39,132.48,132.32,132.33,17910.0,130.8781,130.9671,130.8089,130.8188,17910.0
2024-09-04 14:20:00,132.38,132.43,132.29,132.39,10811.0,130.8682,130.9176,130.7792,130.8781,10811.0
2024-09-04 14:25:00,132.37,132.44,132.29,132.3,13022.0,130.8583,130.9275,130.7792,130.7891,13022.0
2024-09-04 14:30:00,132.29,132.57,132.27,132.28,28069.0,130.7792,131.056,130.7595,130.7693,28069.0
2024-09-04 14:35:00,132.29,132.3,131.26,131.43,16584.0,130.7792,130.7891,129.761,129.9291,16584.0
2024-09-04 14:40:00,131.43,131.78,131.42,131.67,12036.0,129.9291,130.2751,129.9192,130.1663,12036.0
2024-09-04 14:45:00,131.69,131.85,131.52,131.72,8339.0,130.1861,130.3443,130.018,130.2157,8339.0
2024-09-04 14:50:00,131.72,131.72,131.62,131.69,21573.0,130.2157,130.2157,130.1169,130.1861,21573.0
2024-09-04 14:55:00,131.69,131.88,131.62,131.64,22535.0,130.1861,130.3739,130.1169,130.1367,22535.0
2024-09-04 15:00:00,131.61,131.7,131.47,131.67,11900.0,130.107,130.196,129.9686,130.1663,11900.0
2024-09-04 15:05:00,131.67,131.67,131.28,131.38,25651.0,130.1663,130.1663,129.7808,129.8796,25651.0
2024-09-04 15:10:00,131.38,131.62,131.31,131.34,11164.0,129.8796,130.1169,129.8104,129.8401,11164.0
2024-09-04 15:15:00,131.34,131.77,131.34,131.62,14215.0,129.8401,130.2652,129.8401,130.1169,14215.0
2024-09-04 15:20:00,131.63,131.76,131.6,131.76,9534.0,130.1268,130.2553,130.0971,130.2553,9534.0
2024-09-04 15:25:00,131.7,131.89,131.59,131.68,19999.0,130.196,130.3838,130.0872,130.1762,19999.0
2024-09-04 15:30:00,131.67,131.73,131.57,131.65,27937.0,130.1663,130.2256,130.0675,130.1465,27937.0
2024-09-04 15:35:00,131.65,131.73,131.49,131.68,21467.0,130.1465,130.2256,129.9884,130.1762,21467.0
2024-09-04 15:40:00,131.72,132.21,131.72,132.0,39317.0,130.2157,130.7001,130.2157,130.4925,39317.0
2024-09-04 15:45:00,132.0,132.14,131.61,131.61,10178.0,130.4925,130.6309,130.107,130.107,10178.0
2024-09-04 15:50:00,131.57,131.8,131.1,131.38,28932.0,130.0675,130.2948,129.6028,129.8796,28932.0
2024-09-04 15:55:00,131.37,131.94,131.36,131.59,129877.0,129.8697,130.4332,129.8599,130.0872,129877.0
2024-09-05 09:30:00,131.76,131.76,129.42,129.42,12798.0,130.2553,130.2553,127.942,127.942,12798.0
2024-09-05 09:35:00,129.4,130.3,129.02,129.68,9721.0,127.9222,128.812,127.5466,128.199,9721.0
2024-09-05 09:40:00,129.78,132.29,129.66,132.08,13324.0,128.2979,130.7792,128.1793,130.5716,13324.0
2024-09-05 09:45:00,132.25,132.32,131.74,132.0,5699.0,130.7397,130.8089,130.2355,130.4925,5699.0
2024-09-05 09:50:00,131.96,132.62,131.66,132.4,7940.0,130.453,131.1055,130.1564,130.888,7940.0
2024-09-05 09:55:00,132.4,132.4,131.73,131.73,4572.0,130.888,130.888,130.2256,130.2256,4572.0
2024-09-05 10:00:00,132.09,133.08,131.9,132.92,17691.0,130.5815,131.5602,130.3937,131.402,17691.0
2024-09-05 10:05:00,132.86,133.07,132.01,132.01,14091.0,131.3427,131.5503,130.5024,130.5024,14091.0
2024-09-05 10:10:00,132.19,132.19,131.49,131.81,14687.0,130.6804,130.6804,129.9884,130.3047,14687.0
2024-09-05 10:15:00,131.74,132.36,131.56,132.05,5434.0,130.2355,130.8484,130.0576,130.542,5434.0
2024-09-05 10:20:00,132.05,132.86,132.05,132.76,4343.0,130.542,131.3427,130.542,131.2439,4343.0
2024-09-05 10:25:00,132.88,132.98,132.26,132.26,4137.0,131.3625,131.4614,130.7496,130.7496,4137.0
2024-09-05 10:30:00,132.31,132.79,132.3,132.5,4370.0,130.799,131.2735,130.7891,130.9868,4370.0
2024-09-05 10:35:00,132.57,132.82,132.3,132.75,2969.0,131.056,131.3032,130.7891,131.234,2969.0
2024-09-05 10:40:00,132.75,132.89,132.5,132.51,5397.0,131.234,131.3724,130.9868,130.9967,5397.0
2024-09-05 10:45:00,132.6,132.6,131.97,131.97,2911.0,131.0857,131.0857,130.4629,130.4629,2911.0
2024-09-05 10:50:00,132.0,132.0,131.41,131.59,4178.0,130.4925,130.4925,129.9093,130.0872,4178.0
2024-09-05 10:55:00,131.72,131.95,131.54,131.63,3652.0,130.2157,130.4431,130.0378,130.1268,3652.0
2024-09-05 11:00:00,131.51,131.75,131.3,131.44,7059.0,130.0081,130.2454,129.8005,129.9389,7059.0
2024-09-05 11:05:00,131.28,131.76,131.28,131.35,6533.0,129.7808,130.2553,129.7808,129.85,6533.0
2024-09-05 11:10:00,131.53,131.63,130.9,131.03,2747.0,130.0279,130.1268,129.4051,129.5336,2747.0
2024-09-05 11:15:00,131.02,131.34,130.86,131.25,27152.0,129.5237,129.8401,129.3656,129.7511,27152.0
2024-09-05 11:20:00,131.1,131.12,130.42,130.43,2100.0,129.6028,129.6226,128.9306,128.9405,2100.0
2024-09-05 11:25:00,130.33,130.5,129.9,130.1,4894.0,128.8416,129.0097,128.4165,128.6142,4894.0
2024-09-05 11:30:00,129.98,130.14,129.35,129.66,7894.0,128.4956,128.6538,127.8728,128.1793,7894.0
2024-09-05 11:35:00,129.59,130.03,129.53,129.91,18279.0,128.1101,128.545,128.0508,128.4264,18279.0
2024-09-05 11:40:00,130.07,130.08,129.72,129.83,3834.0,128.5846,128.5945,128.2386,128.3473,3834.0
2024-09-05 11:45:00,129.94,130.21,129.81,130.11,6782.0,128.4561,128.723,128.3276,128.6241,6782.0
2024-09-05 11:50:00,129.91,130.22,129.9,130.12,2973.0,128.4264,128.7329,128.4165,128.634,2973.0
2024-09-05 11:55:00,130.12,130.14,129.76,129.89,4966.0,128.634,128.6538,128.2781,128.4066,4966.0
2024-09-05 12:00:00,129.86,130.26,129.86,129.98,8043.0,128.377,128.7724,128.377,128.4956,8043.0
2024-09-05 12:05:00,130.01,130.22,129.85,130.15,5830.0,128.5253,128.7329,128.3671,128.6637,5830.0
2024-09-05 12:10:00,130.08,130.11,129.78,129.83,3715.0,128.5945,128.6241,128.2979,128.3473,3715.0
2024-09-05 12:15:00,129.84,129.96,129.67,129.9,9069.0,128.3572,128.4758,128.1892,128.4165,9069.0
2024-09-05 12:20:00,129.82,130.14,129.82,130.08,3967.0,128.3374,128.6538,128.3374,128.5945,3967.0
2024-09-05 12:25:00,130.23,130.33,130.17,130.25,1904.0,128.7428,128.8416,128.6834,128.7625,1904.0
2024-09-05 12:30:00,130.25,130.32,130.03,130.17,8671.0,128.7625,128.8317,128.545,128.6834,8671.0
2024-09-05 12:35:00,130.25,130.32,129.9,129.92,6364.0,128.7625,128.8317,128.4165,128.4363,6364.0
2024-09-05 12:40:00,129.99,130.37,129.99,130.31,6905.0,128.5055,128.8812,128.5055,128.8218,6905.0
2024-09-05 12:45:00,130.31,130.31,130.02,130.05,2500.0,128.8218,128.8218,128.5352,128.5648,2500.0
2024-09-05 12:50:00,130.06,130.15,129.95,130.02,7935.0,128.5747,128.6637,128.466,128.5352,7935.0
2024-09-05 12:55:00,130.07,130.5,130.0,130.34,6772.0,128.5846,129.0097,128.5154,128.8515,6772.0
2024-09-05 13:00:00,130.34,130.5,130.19,130.39,3463.0,128.8515,129.0097,128.7032,128.9009,3463.0
2024-09-05 13:05:00,130.2,130.22,129.79,130.0,7024.0,128.7131,128.7329,128.3078,128.5154,7024.0
2024-09-05 13:10:00,130.08,130.09,129.8,129.81,5389.0,128.5945,128.6044,128.3177,128.3276,5389.0
2024-09-05 13:15:00,129.82,130.02,129.47,129.97,13914.0,128.3374,128.5352,127.9914,128.4857,13914.0
2024-09-05 13:20:00,129.94,130.02,129.82,129.9,4350.0,128.4561,128.5352,128.3374,128.4165,4350.0
2024-09-05 13:25:00,129.81,130.0,129.63,129.67,13286.0,128.3276,128.5154,128.1496,128.1892,13286.0
2024-09-05 13:30:00,129.63,129.8,129.44,129.8,11111.0,128.1496,128.3177,127.9618,128.3177,11111.0
2024-09-05 13:35:00,129.81,130.22,129.81,130.12,4783.0,128.3276,128.7329,128.3276,128.634,4783.0
2024-09-05 13:40:00,130.26,130.63,130.18,130.63,6413.0,128.7724,129.1382,128.6933,129.1382,6413.0
2024-09-05 13:45:00,130.67,130.89,130.46,130.46,5226.0,129.1777,129.3952,128.9701,128.9701,5226.0
2024-09-05 13:50:00,130.54,130.6,130.29,130.5,9041.0,129.0492,129.1085,128.8021,129.0097,9041.0
2024-09-05 13:55:00,130.41,130.61,130.4,130.43,9394.0,128.9207,129.1184,128.9108,128.9405,9394.0
2024-09-05 14:00:00,130.51,130.62,130.37,130.38,11788.0,129.0196,129.1283,128.8812,128.891,11788.0
2024-09-05 14:05:00,130.35,130.49,130.26,130.26,13078.0,128.8614,128.9998,128.7724,128.7724,13078.0
2024-09-05 14:10:00,130.26,130.36,129.99,130.0,9845.0,128.7724,128.8713,128.5055,128.5154,9845.0
2024-09-05 14:15:00,129.91,130.1,129.52,129.6,18374.0,128.4264,128.6142,128.0409,128.12,18374.0
2024-09-05 14:20:00,129.68,129.68,129.24,129.37,11680.0,128.199,128.199,127.7641,127.8926,11680.0
2024-09-05 14:25:00,129.42,129.44,129.08,129.23,17315.0,127.942,127.9618,127.6059,127.7542,17315.0
2024-09-05 14:30:00,129.34,129.74,129.34,129.49,9005.0,127.8629,128.2584,127.8629,128.0112,9005.0
2024-09-05 14:35:00,129.52,129.59,129.45,129.52,7495.0,128.0409,128.1101,127.9717,128.0409,7495.0
2024-09-05 14:40:00,129.52,129.66,129.33,129.61,29628.0,128.0409,128.1793,127.853,128.1298,29628.0
2024-09-05 14:45:00,129.61,129.72,129.08,129.08,10688.0,128.1298,128.2386,127.6059,127.6059,10688.0
2024-09-05 14:50:00,129.13,129.34,129.06,129.33,28230.0,127.6553,127.8629,127.5861,127.853,28230.0
2024-09-05 14:55:00,129.27,129.41,129.05,129.08,8059.0,127.7937,127.9321,127.5762,127.6059,8059.0
2024-09-05 15:00:00,129.1,129.21,128.86,129.14,8231.0,127.6257,127.7344,127.3884,127.6652,8231.0
2024-09-05 15:05:00,129.12,129.22,128.53,128.64,36217.0,127.6454,127.7443,127.0622,127.1709,36217.0
2024-09-05 15:10:00,128.68,128.72,128.5,128.62,13115.0,127.2105,127.25,127.0325,127.1511,13115.0
2024-09-05 15:15:00,128.6,128.6,128.04,128.42,29060.0,127.1314,127.1314,126.5778,126.9534,29060.0
2024-09-05 15:20:00,128.38,128.43,128.11,128.16,40224.0,126.9139,126.9633,126.647,126.6964,40224.0
2024-09-05 15:25:00,128.16,129.15,128.12,128.91,42191.0,126.6964,127.6751,126.6569,127.4378,42191.0
2024-09-05 15:30:00,128.9,128.93,128.57,128.76,28594.0,127.4279,127.4576,127.1017,127.2895,28594.0
2024-09-05 15:35:00,128.75,128.78,128.22,128.3,11364.0,127.2797,127.3093,126.7557,126.8348,11364.0
2024-09-05 15:40:00,128.2,128.26,127.74,127.84,55331.0,126.7359,126.7953,126.2812,126.3801,55331.0
2024-09-05 15:45:00,127.74,127.81,127.36,127.76,78436.0,126.2812,126.3504,125.9055,126.301,78436.0
2024-09-05 15:50:00,127.82,128.26,127.67,128.25,33575.0,126.3603,126.7953,126.212,126.7854,33575.0
2024-09-05 15:55:00,128.15,128.44,128.09,128.35,176967.0,126.6865,126.9732,126.6272,126.8842,176967.0
2024-09-06 09:30:00,129.07,131.06,128.99,131.06,20555.0,127.596,129.5633,127.5169,129.5633,20555.0
2024-09-06 09:35:00,130.83,131.34,130.28,131.34,8775.0,129.3359,129.8401,128.7922,129.8401,8775.0
2024-09-06 09:40:00,131.27,131.44,130.3,130.85,11468.0,129.7709,129.9389,128.812,129.3557,11468.0
2024-09-06 09:45:00,130.9,131.2,130.59,130.87,14701.0,129.4051,129.7017,129.0986,129.3754,14701.0
2024-09-06 09:50:00,130.73,131.1,130.38,130.38,22231.0,129.237,129.6028,128.891,128.891,22231.0
2024-09-06 09:55:00,130.39,130.8,130.15,130.38,9745.0,128.9009,129.3062,128.6637,128.891,9745.0
2024-09-06 10:00:00,130.3,130.71,130.09,130.18,11355.0,128.812,129.2173,128.6044,128.6933,11355.0
2024-09-06 10:05:00,130.23,130.31,129.82,130.28,15743.0,128.7428,128.8218,128.3374,128.7922,15743.0
2024-09-06 10:10:00,130.27,130.49,130.08,130.29,4517.0,128.7823,128.9998,128.5945,128.8021,4517.0
2024-09-06 10:15:00,130.22,130.27,129.83,130.11,6652.0,128.7329,128.7823,128.3473,128.6241,6652.0
2024-09-06 10:20:00,130.3,130.36,129.71,129.79,4784.0,128.812,128.8713,128.2287,128.3078,4784.0
2024-09-06 10:25:00,129.68,129.68,129.19,129.24,4542.0,128.199,128.199,127.7146,127.7641,4542.0
2024-09-06 10:30:00,129.33,129.74,129.19,129.42,7505.0,127.853,128.2584,127.7146,127.942,7505.0
2024-09-06 10:35:00,129.52,130.12,129.41,129.88,3626.0,128.0409,128.634,127.9321,128.3968,3626.0
2024-09-06 10:40:00,129.97,129.97,129.2,129.28,10673.0,128.4857,128.4857,127.7245,127.8036,10673.0
2024-09-06 10:45:00,129.29,129.64,129.29,129.36,10089.0,127.8135,128.1595,127.8135,127.8827,10089.0
2024-09-06 10:50:00,129.37,129.45,128.98,128.99,9758.0,127.8926,127.9717,127.507,127.5169,9758.0
2024-09-06 10:55:00,128.91,128.96,128.76,128.76,21993.0,127.4378,127.4873,127.2895,127.2895,21993.0
2024-09-06 11:00:00,128.71,130.85,128.69,130.46,101394.0,127.2401,129.3557,127.2203,128.9701,101394.0
2024-09-06 11:05:00,130.46,130.68,129.32,129.5,12790.0,128.9701,129.1876,127.8432,128.0211,12790.0
2024-09-06 11:10:00,129.56,130.06,129.56,129.66,18395.0,128.0804,128.5747,128.0804,128.1793,18395.0
2024-09-06 11:15:00,129.66,129.67,129.02,129.18,15226.0,128.1793,128.1892,127.5466,127.7047,15226.0
2024-09-06 11:20:00,129.16,129.28,128.7,129.02,10712.0,127.685,127.8036,127.2302,127.5466,10712.0
2024-09-06 11:25:00,128.99,129.13,128.48,128.63,14793.0,127.5169,127.6553,127.0127,127.161,14793.0
2024-09-06 11:30:00,128.59,129.12,128.47,128.85,12175.0,127.1215,127.6454,127.0029,127.3785,12175.0
2024-09-06 11:35:00,128.86,129.02,128.65,128.86,5366.0,127.3884,127.5466,127.1808,127.3884,5366.0
2024-09-06 11:40:00,128.76,128.92,128.55,128.57,7361.0,127.2895,127.4477,127.0819,127.1017,7361.0
2024-09-06 11:45:00,128.69,128.78,128.54,128.78,3517.0,127.2203,127.3093,127.0721,127.3093,3517.0
2024-09-06 11:50:00,128.68,128.83,128.43,128.83,5928.0,127.2105,127.3587,126.9633,127.3587,5928.0
2024-09-06 11:55:00,128.74,128.99,128.72,128.72,7665.0,127.2698,127.5169,127.25,127.25,7665.0
2024-09-06 12:00:00,128.7,129.13,128.68,128.75,7601.0,127.2302,127.6553,127.2105,127.2797,7601.0
2024-09-06 12:05:00,128.82,129.01,128.73,128.9,5081.0,127.3489,127.5367,127.2599,127.4279,5081.0
2024-09-06 12:10:00,128.82,129.0,128.67,128.85,9489.0,127.3489,127.5268,127.2006,127.3785,9489.0
2024-09-06 12:15:00,128.75,128.75,128.55,128.55,2522.0,127.2797,127.2797,127.0819,127.0819,2522.0
2024-09-06 12:20:00,128.62,128.94,128.53,128.94,5244.0,127.1511,127.4675,127.0622,127.4675,5244.0
2024-09-06 12:25:00,128.99,128.99,128.68,128.86,4105.0,127.5169,127.5169,127.2105,127.3884,4105.0
2024-09-06 12:30:00,128.87,129.06,128.71,129.02,2000.0,127.3983,127.5861,127.2401,127.5466,2000.0
2024-09-06 12:35:00,129.03,129.16,128.81,128.84,9692.0,127.5565,127.685,127.339,127.3686,9692.0
2024-09-06 12:40:00,128.84,129.09,128.77,129.05,3139.0,127.3686,127.6158,127.2994,127.5762,3139.0
2024-09-06 12:45:00,129.01,129.01,128.71,128.72,4801.0,127.5367,127.5367,127.2401,127.25,4801.0
2024-09-06 12:50:00,128.78,128.93,128.78,128.93,3740.0,127.3093,127.4576,127.3093,127.4576,3740.0
2024-09-06 12:55:00,129.02,129.44,128.93,129.44,6626.0,127.5466,127.9618,127.4576,127.9618,6626.0
2024-09-06 13:00:00,129.36,129.49,129.11,129.49,4905.0,127.8827,128.0112,127.6355,128.0112,4905.0
2024-09-06 13:05:00,129.42,129.73,129.29,129.72,1626.0,127.942,128.2485,127.8135,128.2386,1626.0
2024-09-06 13:10:00,129.62,129.85,129.62,129.75,3416.0,128.1397,128.3671,128.1397,128.2682,3416.0
2024-09-06 13:15:00,129.73,129.79,129.54,129.58,2722.0,128.2485,128.3078,128.0606,128.1002,2722.0
2024-09-06 13:20:00,129.58,130.22,129.57,130.08,5161.0,128.1002,128.7329,128.0903,128.5945,5161.0
2024-09-06 13:25:00,130.25,130.4,129.83,129.83,6867.0,128.7625,128.9108,128.3473,128.3473,6867.0
2024-09-06 13:30:00,129.85,129.95,129.68,129.71,2159.0,128.3671,128.466,128.199,128.2287,2159.0
2024-09-06 13:35:00,129.65,129.74,129.39,129.6,3717.0,128.1694,128.2584,127.9124,128.12,3717.0
2024-09-06 13:40:00,129.63,129.63,129.42,129.42,1283.0,128.1496,128.1496,127.942,127.942,1283.0
2024-09-06 13:45:00,129.51,129.6,129.42,129.53,2953.0,128.031,128.12,127.942,128.0508,2953.0
2024-09-06 13:50:00,129.56,129.81,129.45,129.8,5430.0,128.0804,128.3276,127.9717,128.3177,5430.0
2024-09-06 13:55:00,129.77,129.95,129.67,129.81,3976.0,128.288,128.466,128.1892,128.3276,3976.0
2024-09-06 14:00:00,129.75,129.84,129.22,129.22,6281.0,128.2682,128.3572,127.7443,127.7443,6281.0
2024-09-06 14:05:00,129.35,129.35,129.15,129.22,4354.0,127.8728,127.8728,127.6751,127.7443,4354.0
2024-09-06 14:10:00,129.1,129.2,128.99,129.06,4742.0,127.6257,127.7245,127.5169,127.5861,4742.0
2024-09-06 14:15:00,129.05,129.06,128.72,128.86,12601.0,127.5762,127.5861,127.25,127.3884,12601.0
2024-09-06 14:20:00,128.91,129.07,128.73,128.77,7977.0,127.4378,127.596,127.2599,127.2994,7977.0
2024-09-06 14:25:00,128.77,129.06,128.72,128.99,4273.0,127.2994,127.5861,127.25,127.5169,4273.0
2024-09-06 14:30:00,128.99,129.12,128.86,128.97,2979.0,127.5169,127.6454,127.3884,127.4971,2979.0
2024-09-06 14:35:00,128.98,129.0,128.71,128.98,8970.0,127.507,127.5268,127.2401,127.507,8970.0
2024-09-06 14:40:00,128.94,129.47,128.93,129.47,5923.0,127.4675,127.9914,127.4576,127.9914,5923.0
2024-09-06 14:45:00,129.54,129.58,129.3,129.58,4887.0,128.0606,128.1002,127.8234,128.1002,4887.0
2024-09-06 14:50:00,129.56,129.58,129.35,129.47,6918.0,128.0804,128.1002,127.8728,127.9914,6918.0
2024-09-06 14:55:00,129.47,129.73,129.46,129.65,14324.0,127.9914,128.2485,127.9816,128.1694,14324.0
2024-09-06 15:00:00,129.73,129.95,129.6,129.9,9701.0,128.2485,128.466,128.12,128.4165,9701.0
2024-09-06 15:05:00,129.9,129.9,129.73,129.82,10109.0,128.4165,128.4165,128.2485,128.3374,10109.0
2024-09-06 15:10:00,129.87,130.01,129.74,129.77,9460.0,128.3869,128.5253,128.2584,128.288,9460.0
2024-09-06 15:15:00,129.77,129.93,129.77,129.88,7454.0,128.288,128.4462,128.288,128.3968,7454.0
2024-09-06 15:20:00,129.82,130.39,129.82,130.28,5618.0,128.3374,128.9009,128.3374,128.7922,5618.0
2024-09-06 15:25:00,130.4,130.61,130.26,130.41,14625.0,128.9108,129.1184,128.7724,128.9207,14625.0
2024-09-06 15:30:00,130.32,130.32,130.07,130.09,10808.0,128.8317,128.8317,128.5846,128.6044,10808.0
2024-09-06 15:35:00,130.05,130.05,129.68,129.78,22073.0,128.5648,128.5648,128.199,128.2979,22073.0
2024-09-06 15:40:00,129.79,130.18,129.68,130.11,18117.0,128.3078,128.6933,128.199,128.6241,18117.0
2024-09-06 15:45:00,130.07,130.71,130.0,130.65,25990.0,128.5846,129.2173,128.5154,129.158,25990.0
2024-09-06 15:50:00,130.74,130.74,130.27,130.62,50858.0,129.2469,129.2469,128.7823,129.1283,50858.0
2024-09-06 15:55:00,130.62,130.62,130.2,130.44,166198.0,129.1283,129.1283,128.7131,128.9504,166198.0
2024-09-09 09:30:00,130.76,132.31,130.43,131.81,23640.0,129.2667,130.799,128.9405,130.3047,23640.0
2024-09-09 09:35:00,131.81,133.26,131.67,132.88,11550.0,130.3047,131.7382,130.1663,131.3625,11550.0
2024-09-09 09:40:00,132.87,133.86,132.87,133.86,6699.0,131.3526,132.3313,131.3526,132.3313,6699.0
2024-09-09 09:45:00,133.75,133.75,131.95,132.03,18842.0,132.2226,132.2226,130.4431,130.5222,18842.0
2024-09-09 09:50:00,132.2,132.39,131.54,131.72,35270.0,130.6903,130.8781,130.0378,130.2157,35270.0
2024-09-09 09:55:00,131.91,132.23,131.67,131.84,9787.0,130.4036,130.7199,130.1663,130.3344,9787.0
2024-09-09 10:00:00,131.79,132.33,131.57,132.06,11893.0,130.2849,130.8188,130.0675,130.5519,11893.0
2024-09-09 10:05:00,132.21,132.65,132.2,132.6,7410.0,130.7001,131.1351,130.6903,131.0857,7410.0
2024-09-09 10:10:00,132.66,132.99,132.62,132.62,12486.0,131.145,131.4712,131.1055,131.1055,12486.0
2024-09-09 10:15:00,132.51,133.18,132.5,133.18,5053.0,130.9967,131.6591,130.9868,131.6591,5053.0
2024-09-09 10:20:00,133.18,133.46,132.68,132.68,5367.0,131.6591,131.9359,131.1648,131.1648,5367.0
2024-09-09 10:25:00,132.93,133.04,132.76,132.76,3455.0,131.4119,131.5207,131.2439,131.2439,3455.0
2024-09-09 10:30:00,132.77,132.87,132.61,132.76,8648.0,131.2538,131.3526,131.0956,131.2439,8648.0
2024-09-09 10:35:00,132.75,132.84,132.52,132.53,11439.0,131.234,131.323,131.0066,131.0165,11439.0
2024-09-09 10:40:00,132.53,132.53,132.19,132.2,4923.0,131.0165,131.0165,130.6804,130.6903,4923.0
2024-09-09 10:45:00,132.15,132.59,132.15,132.59,5888.0,130.6408,131.0758,130.6408,131.0758,5888.0
2024-09-09 10:50:00,132.53,132.55,132.3,132.5,7337.0,131.0165,131.0363,130.7891,130.9868,7337.0
2024-09-09 10:55:00,132.53,132.72,132.42,132.42,4596.0,131.0165,131.2043,130.9077,130.9077,4596.0
2024-09-09 11:00:00,132.47,132.79,132.47,132.59,3557.0,130.9572,131.2735,130.9572,131.0758,3557.0
2024-09-09 11:05:00,132.51,132.79,132.45,132.78,3796.0,130.9967,131.2735,130.9374,131.2636,3796.0
2024-09-09 11:10:00,132.74,132.78,132.49,132.52,4855.0,131.2241,131.2636,130.9769,131.0066,4855.0
2024-09-09 11:15:00,132.5,132.51,132.3,132.51,3923.0,130.9868,130.9967,130.7891,130.9967,3923.0
2024-09-09 11:20:00,132.57,133.16,132.53,133.16,5345.0,131.056,131.6393,131.0165,131.6393,5345.0
2024-09-09 11:25:00,133.03,133.54,132.92,133.52,6945.0,131.5108,132.015,131.402,131.9952,6945.0
2024-09-09 11:30:00,133.5,133.8,133.43,133.65,2692.0,131.9754,132.272,131.9062,132.1237,2692.0
2024-09-09 11:35:00,133.64,133.99,133.5,133.87,5443.0,132.1138,132.4598,131.9754,132.3412,5443.0
2024-09-09 11:40:00,133.92,134.54,133.92,134.34,25403.0,132.3906,133.0035,132.3906,132.8058,25403.0
2024-09-09 11:45:00,134.49,135.21,134.42,135.21,13714.0,132.9541,133.6659,132.8849,133.6659,13714.0
2024-09-09 11:50:00,135.1,135.38,135.1,135.35,11087.0,133.5571,133.8339,133.5571,133.8043,11087.0
2024-09-09 11:55:00,135.38,135.55,135.3,135.39,7771.0,133.8339,134.002,133.7549,133.8438,7771.0
2024-09-09 12:00:00,135.36,135.62,135.04,135.3,11721.0,133.8142,134.0712,133.4978,133.7549,11721.0
2024-09-09 12:05:00,135.24,135.36,134.53,134.53,10209.0,133.6955,133.8142,132.9937,132.9937,10209.0
2024-09-09 12:10:00,134.36,134.67,134.34,134.39,2967.0,132.8256,133.1321,132.8058,132.8553,2967.0
2024-09-09 12:15:00,134.4,134.58,134.3,134.51,9207.0,132.8651,133.0431,132.7663,132.9739,9207.0
2024-09-09 12:20:00,134.51,134.75,134.45,134.59,7039.0,132.9739,133.2111,132.9146,133.053,7039.0
2024-09-09 12:25:00,134.67,134.67,134.46,134.55,6831.0,133.1321,133.1321,132.9245,133.0134,6831.0
2024-09-09 12:30:00,134.57,134.65,134.5,134.65,6965.0,133.0332,133.1123,132.964,133.1123,6965.0
2024-09-09 12:35:00,134.7,134.7,134.46,134.55,6367.0,133.1617,133.1617,132.9245,133.0134,6367.0
2024-09-09 12:40:00,134.56,134.68,134.4,134.52,35000.0,133.0233,133.1419,132.8651,132.9838,35000.0
2024-09-09 12:45:00,134.55,134.58,134.43,134.58,4961.0,133.0134,133.0431,132.8948,133.0431,4961.0
2024-09-09 12:50:00,134.53,134.6,134.45,134.48,8266.0,132.9937,133.0629,132.9146,132.9442,8266.0
2024-09-09 12:55:00,134.52,134.68,134.49,134.5,3823.0,132.9838,133.1419,132.9541,132.964,3823.0
2024-09-09 13:00:00,134.55,134.69,134.52,134.56,3231.0,133.0134,133.1518,132.9838,133.0233,3231.0
2024-09-09 13:05:00,134.56,134.8,134.56,134.71,2443.0,133.0233,133.2606,133.0233,133.1716,2443.0
2024-09-09 13:10:00,134.68,134.91,134.46,134.5,13854.0,133.1419,133.3693,132.9245,132.964,13854.0
2024-09-09 13:15:00,134.51,134.56,134.45,134.56,3093.0,132.9739,133.0233,132.9146,133.0233,3093.0
2024-09-09 13:20:00,134.49,134.52,134.41,134.46,8523.0,132.9541,132.9838,132.875,132.9245,8523.0
2024-09-09 13:25:00,134.4,134.4,134.15,134.16,2798.0,132.8651,132.8651,132.618,132.6279,2798.0
2024-09-09 13:30:00,134.15,134.16,133.9,133.99,9952.0,132.618,132.6279,132.3708,132.4598,9952.0
2024-09-09 13:35:00,133.99,134.05,133.82,133.95,5593.0,132.4598,132.5191,132.2918,132.4203,5593.0
2024-09-09 13:40:00,133.87,133.89,133.61,133.69,4628.0,132.3412,132.361,132.0842,132.1632,4628.0
2024-09-09 13:45:00,133.6,133.79,133.37,133.56,11662.0,132.0743,132.2621,131.8469,132.0347,11662.0
2024-09-09 13:50:00,133.55,133.71,133.48,133.65,6226.0,132.0248,132.183,131.9556,132.1237,6226.0
2024-09-09 13:55:00,133.56,133.57,133.1,133.1,3816.0,132.0347,132.0446,131.58,131.58,3816.0
2024-09-09 14:00:00,133.14,133.26,133.06,133.26,3397.0,131.6195,131.7382,131.5404,131.7382,3397.0
2024-09-09 14:05:00,133.26,133.39,133.17,133.25,5039.0,131.7382,131.8667,131.6492,131.7283,5039.0
2024-09-09 14:10:00,133.23,133.23,132.94,132.94,5044.0,131.7085,131.7085,131.4218,131.4218,5044.0
2024-09-09 14:15:00,132.96,133.22,132.76,133.14,22930.0,131.4416,131.6986,131.2439,131.6195,22930.0
2024-09-09 14:20:00,133.21,133.33,133.12,133.33,2240.0,131.6887,131.8074,131.5998,131.8074,2240.0
2024-09-09 14:25:00,133.24,133.49,133.14,133.26,10213.0,131.7184,131.9655,131.6195,131.7382,10213.0
2024-09-09 14:30:00,133.14,133.32,132.93,132.93,6253.0,131.6195,131.7975,131.4119,131.4119,6253.0
2024-09-09 14:35:00,132.88,133.01,132.69,132.69,1182.0,131.3625,131.491,131.1747,131.1747,1182.0
2024-09-09 14:40:00,132.53,132.96,132.5,132.94,3250.0,131.0165,131.4416,130.9868,131.4218,3250.0
2024-09-09 14:45:00,133.03,133.19,132.94,133.1,1742.0,131.5108,131.669,131.4218,131.58,1742.0
2024-09-09 14:50:00,133.08,133.49,133.08,133.41,12163.0,131.5602,131.9655,131.5602,131.8864,12163.0
2024-09-09 14:55:00,133.34,133.4,133.23,133.26,7389.0,131.8172,131.8766,131.7085,131.7382,7389.0
2024-09-09 15:00:00,133.24,133.31,133.13,133.13,7872.0,131.7184,131.7876,131.6096,131.6096,7872.0
2024-09-09 15:05:00,133.26,133.4,133.16,133.4,16536.0,131.7382,131.8766,131.6393,131.8766,16536.0
2024-09-09 15:10:00,133.39,133.39,133.19,133.28,4455.0,131.8667,131.8667,131.669,131.7579,4455.0
2024-09-09 15:15:00,133.33,133.51,133.33,133.48,9818.0,131.8074,131.9853,131.8074,131.9556,9818.0
2024-09-09 15:20:00,133.48,133.48,133.34,133.47,7454.0,131.9556,131.9556,131.8172,131.9458,7454.0
2024-09-09 15:25:00,133.45,133.86,133.42,133.86,3176.0,131.926,132.3313,131.8963,132.3313,3176.0
2024-09-09 15:30:00,133.83,133.85,133.11,133.11,16988.0,132.3016,132.3214,131.5899,131.5899,16988.0
2024-09-09 15:35:00,133.09,133.29,133.0,133.14,12227.0,131.5701,131.7678,131.4811,131.6195,12227.0
2024-09-09 15:40:00,133.12,133.58,133.11,133.52,13859.0,131.5998,132.0545,131.5899,131.9952,13859.0
2024-09-09 15:45:00,133.49,133.49,133.06,133.06,20098.0,131.9655,131.9655,131.5404,131.5404,20098.0
2024-09-09 15:50:00,133.07,133.29,132.44,132.72,48571.0,131.5503,131.7678,130.9275,131.2043,48571.0
2024-09-09 15:55:00,132.73,132.78,132.27,132.37,194999.0,131.2142,131.2636,130.7595,130.8583,194999.0
2024-09-10 09:30:00,132.53,133.47,132.53,133.4,8595.0,131.0165,131.9458,131.0165,131.8766,8595.0
2024-09-10 09:35:00,132.63,133.02,132.51,132.67,800.0,131.1153,131.5009,130.9967,131.1549,800.0
2024-09-10 09:40:00,132.37,133.05,132.05,132.81,5208.0,130.8583,131.5306,130.542,131.2933,5208.0
2024-09-10 09:45:00,132.96,133.52,132.67,133.46,3755.0,131.4416,131.9952,131.1549,131.9359,3755.0
2024-09-10 09:50:00,133.41,133.66,132.94,133.66,4341.0,131.8864,132.1336,131.4218,132.1336,4341.0
2024-09-10 09:55:00,133.68,133.74,133.18,133.73,12604.0,132.1534,132.2127,131.6591,132.2028,12604.0
2024-09-10 10:00:00,133.6,133.91,133.6,133.71,5811.0,132.0743,132.3807,132.0743,132.183,5811.0
2024-09-10 10:05:00,133.71,133.8,133.04,133.28,31985.0,132.183,132.272,131.5207,131.7579,31985.0
2024-09-10 10:10:00,133.1,133.1,131.41,131.48,16501.0,131.58,131.58,129.9093,129.9785,16501.0
2024-09-10 10:15:00,131.59,132.4,131.3,131.7,34095.0,130.0872,130.888,129.8005,130.196,34095.0
2024-09-10 10:20:00,131.6,131.62,131.06,131.62,3923.0,130.0971,130.1169,129.5633,130.1169,3923.0
2024-09-10 10:25:00,131.43,132.31,131.43,132.31,4369.0,129.9291,130.799,129.9291,130.799,4369.0
2024-09-10 10:30:00,132.17,132.31,131.76,131.82,6295.0,130.6606,130.799,130.2553,130.3146,6295.0
2024-09-10 10:35:00,131.86,131.87,131.38,131.71,4662.0,130.3541,130.364,129.8796,130.2059,4662.0
2024-09-10 10:40:00,131.64,131.79,131.41,131.42,1628.0,130.1367,130.2849,129.9093,129.9192,1628.0
2024-09-10 10:45:00,131.6,131.77,131.44,131.55,4409.0,130.0971,130.2652,129.9389,130.0477,4409.0
2024-09-10 10:50:00,131.68,131.68,131.29,131.34,3129.0,130.1762,130.1762,129.7907,129.8401,3129.0
2024-09-10 10:55:00,131.43,131.59,131.24,131.24,2456.0,129.9291,130.0872,129.7412,129.7412,2456.0
2024-09-10 11:00:00,131.25,131.63,131.25,131.5,2948.0,129.7511,130.1268,129.7511,129.9983,2948.0
2024-09-10 11:05:00,131.5,132.01,131.4,132.01,9742.0,129.9983,130.5024,129.8994,130.5024,9742.0
2024-09-10 11:10:00,132.09,132.2,132.03,132.17,3756.0,130.5815,130.6903,130.5222,130.6606,3756.0
2024-09-10 11:15:00,132.17,132.33,132.07,132.09,7601.0,130.6606,130.8188,130.5617,130.5815,7601.0
2024-09-10 11:20:00,132.16,132.36,132.0,132.28,9868.0,130.6507,130.8484,130.4925,130.7693,9868.0
2024-09-10 11:25:00,132.35,132.35,132.03,132.28,9694.0,130.8385,130.8385,130.5222,130.7693,9694.0
2024-09-10 11:30:00,132.29,132.31,131.64,131.66,8380.0,130.7792,130.799,130.1367,130.1564,8380.0
2024-09-10 11:35:00,131.77,131.78,131.13,131.2,3934.0,130.2652,130.2751,129.6325,129.7017,3934.0
2024-09-10 11:40:00,131.03,131.33,131.03,131.19,1768.0,129.5336,129.8302,129.5336,129.6918,1768.0
2024-09-10 11:45:00,131.14,131.33,130.91,130.91,3228.0,129.6424,129.8302,129.415,129.415,3228.0
2024-09-10 11:50:00,130.94,130.94,130.44,130.44,6207.0,129.4446,129.4446,128.9504,128.9504,6207.0
2024-09-10 11:55:00,130.52,130.59,130.0,130.18,7939.0,129.0294,129.0986,128.5154,128.6933,7939.0
2024-09-10 12:00:00,130.01,130.12,129.76,130.08,6651.0,128.5253,128.634,128.2781,128.5945,6651.0
2024-09-10 12:05:00,130.05,130.17,129.91,130.03,12662.0,128.5648,128.6834,128.4264,128.545,12662.0
2024-09-10 12:10:00,130.03,130.15,129.65,129.65,5854.0,128.545,128.6637,128.1694,128.1694,5854.0
2024-09-10 12:15:00,129.78,129.97,129.69,129.95,4208.0,128.2979,128.4857,128.2089,128.466,4208.0
2024-09-10 12:20:00,129.95,130.54,129.95,130.46,9458.0,128.466,129.0492,128.466,128.9701,9458.0
2024-09-10 12:25:00,130.41,130.62,130.32,130.61,3324.0,128.9207,129.1283,128.8317,129.1184,3324.0
2024-09-10 12:30:00,130.53,130.54,130.33,130.46,1910.0,129.0393,129.0492,128.8416,128.9701,1910.0
2024-09-10 12:35:00,130.44,130.56,130.43,130.51,3231.0,128.9504,129.069,128.9405,129.0196,3231.0
2024-09-10 12:40:00,130.39,130.63,130.38,130.58,6565.0,128.9009,129.1382,128.891,129.0888,6565.0
2024-09-10 12:45:00,130.58,130.68,130.53,130.59,2808.0,129.0888,129.1876,129.0393,129.0986,2808.0
2024-09-10 12:50:00,130.59,130.97,130.58,130.97,2829.0,129.0986,129.4743,129.0888,129.4743,2829.0
2024-09-10 12:55:00,130.88,130.92,130.74,130.86,3530.0,129.3853,129.4249,129.2469,129.3656,3530.0
2024-09-10 13:00:00,130.74,130.74,130.53,130.66,2290.0,129.2469,129.2469,129.0393,129.1678,2290.0
2024-09-10 13:05:00,130.73,130.92,130.56,130.8,5447.0,129.237,129.4249,129.069,129.3062,5447.0
2024-09-10 13:10:00,130.84,130.99,130.83,130.93,3801.0,129.3458,129.4941,129.3359,129.4348,3801.0
2024-09-10 13:15:00,130.96,130.98,130.79,130.79,2002.0,129.4644,129.4842,129.2964,129.2964,2002.0
2024-09-10 13:20:00,130.76,130.76,130.62,130.72,1006.0,129.2667,129.2667,129.1283,129.2272,1006.0
2024-09-10 13:25:00,130.83,130.86,130.49,130.59,3709.0,129.3359,129.3656,128.9998,129.0986,3709.0
2024-09-10 13:30:00,130.56,130.76,130.53,130.69,1510.0,129.069,129.2667,129.0393,129.1975,1510.0
2024-09-10 13:35:00,130.69,130.8,130.61,130.79,3473.0,129.1975,129.3062,129.1184,129.2964,3473.0
2024-09-10 13:40:00,130.81,130.85,130.66,130.67,5975.0,129.3161,129.3557,129.1678,129.1777,5975.0
2024-09-10 13:45:00,130.69,130.71,130.66,130.69,1400.0,129.1975,129.2173,129.1678,129.1975,1400.0
2024-09-10 13:50:00,130.73,130.79,130.58,130.64,4793.0,129.237,129.2964,129.0888,129.1481,4793.0
2024-09-10 13:55:00,130.66,130.75,130.6,130.69,8953.0,129.1678,129.2568,129.1085,129.1975,8953.0
2024-09-10 14:00:00,130.7,130.95,130.6,130.94,11507.0,129.2074,129.4545,129.1085,129.4446,11507.0
2024-09-10 14:05:00,130.9,131.38,130.88,131.38,8128.0,129.4051,129.8796,129.3853,129.8796,8128.0
2024-09-10 14:10:00,131.38,131.45,131.34,131.36,4502.0,129.8796,129.9488,129.8401,129.8599,4502.0
2024-09-10 14:15:00,131.35,131.51,131.35,131.47,4190.0,129.85,130.0081,129.85,129.9686,4190.0
2024-09-10 14:20:00,131.47,131.47,131.26,131.33,3725.0,129.9686,129.9686,129.761,129.8302,3725.0
2024-09-10 14:25:00,131.39,131.59,131.32,131.51,4085.0,129.8895,130.0872,129.8203,130.0081,4085.0
2024-09-10 14:30:00,131.51,131.69,131.5,131.62,5244.0,130.0081,130.1861,129.9983,130.1169,5244.0
2024-09-10 14:35:00,131.62,131.62,131.46,131.55,8787.0,130.1169,130.1169,129.9587,130.0477,8787.0
2024-09-10 14:40:00,131.59,131.64,131.48,131.64,4918.0,130.0872,130.1367,129.9785,130.1367,4918.0
2024-09-10 14:45:00,131.64,131.66,131.46,131.51,2112.0,130.1367,130.1564,129.9587,130.0081,2112.0
2024-09-10 14:50:00,131.51,131.52,131.32,131.37,4173.0,130.0081,130.018,129.8203,129.8697,4173.0
2024-09-10 14:55:00,131.39,131.4,131.3,131.3,1109.0,129.8895,129.8994,129.8005,129.8005,1109.0
2024-09-10 15:00:00,131.34,131.37,131.16,131.21,4164.0,129.8401,129.8697,129.6621,129.7116,4164.0
2024-09-10 15:05:00,131.19,131.32,131.05,131.09,10218.0,129.6918,129.8203,129.5534,129.5929,10218.0
2024-09-10 15:10:00,131.09,131.11,130.88,130.98,15300.0,129.5929,129.6127,129.3853,129.4842,15300.0
2024-09-10 15:15:00,130.9,130.9,130.53,130.53,8086.0,129.4051,129.4051,129.0393,129.0393,8086.0
2024-09-10 15:20:00,130.53,130.61,130.19,130.19,12106.0,129.0393,129.1184,128.7032,128.7032,12106.0
2024-09-10 15:25:00,130.19,130.32,130.09,130.09,9917.0,128.7032,128.8317,128.6044,128.6044,9917.0
2024-09-10 15:30:00,130.1,130.41,130.04,130.32,11590.0,128.6142,128.9207,128.5549,128.8317,11590.0
2024-09-10 15:35:00,130.3,130.31,130.08,130.13,8351.0,128.812,128.8218,128.5945,128.6439,8351.0
2024-09-10 15:40:00,130.17,130.65,130.17,130.55,20425.0,128.6834,129.158,128.6834,129.0591,20425.0
2024-09-10 15:45:00,130.59,130.59,130.08,130.09,30962.0,129.0986,129.0986,128.5945,128.6044,30962.0
2024-09-10 15:50:00,130.12,130.41,129.96,130.28,43525.0,128.634,128.9207,128.4758,128.7922,43525.0
2024-09-10 15:55:00,130.3,130.51,130.15,130.32,141049.0,128.812,129.0196,128.6637,128.8317,141049.0
2024-09-11 09:30:00,133.49,134.31,133.27,134.31,1438.0,131.9655,132.7762,131.748,132.7762,1438.0
2024-09-11 09:35:00,134.18,135.94,133.8,134.29,68514.0,132.6476,134.3875,132.272,132.7564,68514.0
2024-09-11 09:40:00,134.1,134.9,133.53,133.69,49735.0,132.5686,133.3594,132.0051,132.1632,49735.0
2024-09-11 09:45:00,133.53,133.8,132.8,133.69,12108.0,132.0051,132.272,131.2834,132.1632,12108.0
2024-09-11 09:50:00,133.3,133.3,132.45,132.81,18868.0,131.7777,131.7777,130.9374,131.2933,18868.0
2024-09-11 09:55:00,132.84,133.64,132.54,133.35,21586.0,131.323,132.1138,131.0264,131.8271,21586.0
2024-09-11 10:00:00,133.25,133.9,132.79,133.14,5291.0,131.7283,132.3708,131.2735,131.6195,5291.0
2024-09-11 10:05:00,132.88,132.88,131.55,131.82,11807.0,131.3625,131.3625,130.0477,130.3146,11807.0
2024-09-11 10:10:00,131.81,132.19,131.21,131.34,14788.0,130.3047,130.6804,129.7116,129.8401,14788.0
2024-09-11 10:15:00,131.34,131.62,131.12,131.57,5304.0,129.8401,130.1169,129.6226,130.0675,5304.0
2024-09-11 10:20:00,131.47,131.8,130.94,131.5,7574.0,129.9686,130.2948,129.4446,129.9983,7574.0
2024-09-11 10:25:00,131.66,131.72,130.87,131.09,5452.0,130.1564,130.2157,129.3754,129.5929,5452.0
2024-09-11 10:30:00,131.09,131.27,130.79,131.0,13118.0,129.5929,129.7709,129.2964,129.504,13118.0
2024-09-11 10:35:00,130.99,131.22,130.88,131.22,9086.0,129.4941,129.7215,129.3853,129.7215,9086.0
2024-09-11 10:40:00,131.19,131.21,130.79,131.06,7404.0,129.6918,129.7116,129.2964,129.5633,7404.0
2024-09-11 10:45:00,131.0,131.31,130.8,131.16,6625.0,129.504,129.8104,129.3062,129.6621,6625.0
2024-09-11 10:50:00,131.14,131.15,130.86,131.09,4573.0,129.6424,129.6523,129.3656,129.5929,4573.0
2024-09-11 10:55:00,131.24,131.62,131.0,131.53,6015.0,129.7412,130.1169,129.504,130.0279,6015.0
2024-09-11 11:00:00,131.53,131.55,131.0,131.4,6506.0,130.0279,130.0477,129.504,129.8994,6506.0
2024-09-11 11:05:00,131.5,131.8,131.36,131.41,4426.0,129.9983,130.2948,129.8599,129.9093,4426.0
2024-09-11 11:10:00,131.33,131.99,131.32,131.69,7578.0,129.8302,130.4827,129.8203,130.1861,7578.0
2024-09-11 11:15:00,131.9,131.9,131.75,131.85,3730.0,130.3937,130.3937,130.2454,130.3443,3730.0
2024-09-11 11:20:00,131.82,132.01,131.54,132.0,4611.0,130.3146,130.5024,130.0378,130.4925,4611.0
2024-09-11 11:25:00,131.88,132.19,131.79,132.04,3900.0,130.3739,130.6804,130.2849,130.5321,3900.0
2024-09-11 11:30:00,132.0,132.19,131.76,131.76,5558.0,130.4925,130.6804,130.2553,130.2553,5558.0
2024-09-11 11:35:00,131.76,132.2,131.76,132.11,16889.0,130.2553,130.6903,130.2553,130.6013,16889.0
2024-09-11 11:40:00,132.12,132.77,132.12,132.77,9679.0,130.6112,131.2538,130.6112,131.2538,9679.0
2024-09-11 11:45:00,132.83,132.95,132.62,132.95,3454.0,131.3131,131.4317,131.1055,131.4317,3454.0
2024-09-11 11:50:00,132.88,132.94,132.75,132.86,2804.0,131.3625,131.4218,131.234,131.3427,2804.0
2024-09-11 11:55:00,132.84,132.84,132.38,132.57,11455.0,131.323,131.323,130.8682,131.056,11455.0
2024-09-11 12:00:00,132.57,133.05,132.47,133.03,14253.0,131.056,131.5306,130.9572,131.5108,14253.0
2024-09-11 12:05:00,133.07,133.32,132.6,132.7,7026.0,131.5503,131.7975,131.0857,131.1846,7026.0
2024-09-11 12:10:00,132.78,132.95,132.66,132.77,3905.0,131.2636,131.4317,131.145,131.2538,3905.0
2024-09-11 12:15:00,132.85,132.97,132.77,132.97,2874.0,131.3328,131.4515,131.2538,131.4515,2874.0
2024-09-11 12:20:00,133.07,133.17,132.85,133.17,2398.0,131.5503,131.6492,131.3328,131.6492,2398.0
2024-09-11 12:25:00,133.17,133.17,132.89,133.17,4357.0,131.6492,131.6492,131.3724,131.6492,4357.0
2024-09-11 12:30:00,133.19,133.39,133.15,133.17,5456.0,131.669,131.8667,131.6294,131.6492,5456.0
2024-09-11 12:35:00,133.29,133.42,133.12,133.42,3246.0,131.7678,131.8963,131.5998,131.8963,3246.0
2024-09-11 12:40:00,133.37,133.59,133.35,133.35,1783.0,131.8469,132.0644,131.8271,131.8271,1783.0
2024-09-11 12:45:00,133.56,133.6,133.38,133.38,1870.0,132.0347,132.0743,131.8568,131.8568,1870.0
2024-09-11 12:50:00,133.33,133.42,133.24,133.37,2379.0,131.8074,131.8963,131.7184,131.8469,2379.0
2024-09-11 12:55:00,133.36,133.45,133.24,133.27,2837.0,131.837,131.926,131.7184,131.748,2837.0
2024-09-11 13:00:00,133.43,133.56,133.35,133.38,4915.0,131.9062,132.0347,131.8271,131.8568,4915.0
2024-09-11 13:05:00,133.34,133.84,133.31,133.73,4804.0,131.8172,132.3115,131.7876,132.2028,4804.0
2024-09-11 13:10:00,133.77,134.05,133.76,134.0,9498.0,132.2423,132.5191,132.2324,132.4697,9498.0
2024-09-11 13:15:00,133.94,134.03,133.65,133.67,3315.0,132.4104,132.4994,132.1237,132.1435,3315.0
2024-09-11 13:20:00,133.61,133.68,133.17,133.17,5322.0,132.0842,132.1534,131.6492,131.6492,5322.0
2024-09-11 13:25:00,133.08,133.47,133.08,133.38,4751.0,131.5602,131.9458,131.5602,131.8568,4751.0
2024-09-11 13:30:00,133.46,133.53,133.13,133.37,4416.0,131.9359,132.0051,131.6096,131.8469,4416.0
2024-09-11 13:35:00,133.4,133.67,133.39,133.54,5046.0,131.8766,132.1435,131.8667,132.015,5046.0
2024-09-11 13:40:00,133.59,133.71,133.5,133.59,4633.0,132.0644,132.183,131.9754,132.0644,4633.0
2024-09-11 13:45:00,133.71,134.06,133.61,133.9,4008.0,132.183,132.529,132.0842,132.3708,4008.0
2024-09-11 13:50:00,133.84,134.05,133.41,133.41,2401.0,132.3115,132.5191,131.8864,131.8864,2401.0
2024-09-11 13:55:00,133.44,133.46,133.17,133.28,3645.0,131.9161,131.9359,131.6492,131.7579,3645.0
2024-09-11 14:00:00,133.27,133.54,133.27,133.5,8061.0,131.748,132.015,131.748,131.9754,8061.0
2024-09-11 14:05:00,133.45,133.59,133.28,133.28,4512.0,131.926,132.0644,131.7579,131.7579,4512.0
2024-09-11 14:10:00,133.4,133.44,132.96,132.97,2400.0,131.8766,131.9161,131.4416,131.4515,2400.0
2024-09-11 14:15:00,132.94,133.04,132.76,132.91,5411.0,131.4218,131.5207,131.2439,131.3922,5411.0
2024-09-11 14:20:00,132.94,133.12,132.84,133.12,4709.0,131.4218,131.5998,131.323,131.5998,4709.0
2024-09-11 14:25:00,133.18,133.34,133.09,133.31,3900.0,131.6591,131.8172,131.5701,131.7876,3900.0
2024-09-11 14:30:00,133.33,133.56,133.22,133.56,9511.0,131.8074,132.0347,131.6986,132.0347,9511.0
2024-09-11 14:35:00,133.43,133.82,133.35,133.75,5609.0,131.9062,132.2918,131.8271,132.2226,5609.0
2024-09-11 14:40:00,133.87,134.02,133.85,133.98,5298.0,132.3412,132.4895,132.3214,132.4499,5298.0
2024-09-11 14:45:00,133.97,133.97,133.56,133.76,4220.0,132.44,132.44,132.0347,132.2324,4220.0
2024-09-11 14:50:00,133.71,133.77,133.26,133.26,6741.0,132.183,132.2423,131.7382,131.7382,6741.0
2024-09-11 14:55:00,133.31,133.52,133.21,133.21,7781.0,131.7876,131.9952,131.6887,131.6887,7781.0
2024-09-11 15:00:00,133.27,133.34,133.17,133.21,8372.0,131.748,131.8172,131.6492,131.6887,8372.0
2024-09-11 15:05:00,133.21,133.42,133.15,133.29,11488.0,131.6887,131.8963,131.6294,131.7678,11488.0
2024-09-11 15:10:00,133.29,133.35,133.13,133.28,5395.0,131.7678,131.8271,131.6096,131.7579,5395.0
2024-09-11 15:15:00,133.32,133.54,133.32,133.51,7983.0,131.7975,132.015,131.7975,131.9853,7983.0
2024-09-11 15:20:00,133.53,133.71,133.44,133.49,10213.0,132.0051,132.183,131.9161,131.9655,10213.0
2024-09-11 15:25:00,133.54,133.64,133.45,133.6,8582.0,132.015,132.1138,131.926,132.0743,8582.0
2024-09-11 15:30:00,133.62,133.74,133.41,133.74,10744.0,132.094,132.2127,131.8864,132.2127,10744.0
2024-09-11 15:35:00,133.7,133.8,133.26,133.27,10710.0,132.1731,132.272,131.7382,131.748,10710.0
2024-09-11 15:40:00,133.27,133.37,133.03,133.37,14985.0,131.748,131.8469,131.5108,131.8469,14985.0
2024-09-11 15:45:00,133.36,133.8,133.17,133.8,20964.0,131.837,132.272,131.6492,132.272,20964.0
2024-09-11 15:50:00,133.76,133.97,133.44,133.92,28391.0,132.2324,132.44,131.9161,132.3906,28391.0
2024-09-11 15:55:00,133.98,134.43,133.85,134.18,138076.0,132.4499,132.8948,132.3214,132.6476,138076.0
2024-09-12 09:30:00,134.66,135.96,134.29,135.01,10237.0,133.1222,134.4073,132.7564,133.4682,10237.0
2024-09-12 09:35:00,134.74,135.09,134.71,134.72,1210.0,133.2013,133.5473,133.1716,133.1815,1210.0
2024-09-12 09:40:00,134.7,135.56,134.48,135.0,13547.0,133.1617,134.0119,132.9442,133.4583,13547.0
2024-09-12 09:45:00,134.91,135.44,133.93,134.05,7949.0,133.3693,133.8933,132.4005,132.5191,7949.0
2024-09-12 09:50:00,133.73,134.63,133.49,134.34,7399.0,132.2028,133.0925,131.9655,132.8058,7399.0
2024-09-12 09:55:00,134.34,134.67,134.12,134.5,10822.0,132.8058,133.1321,132.5883,132.964,10822.0
2024-09-12 10:00:00,134.27,134.45,134.03,134.14,7874.0,132.7366,132.9146,132.4994,132.6081,7874.0
2024-09-12 10:05:00,134.21,134.44,134.09,134.34,10833.0,132.6773,132.9047,132.5587,132.8058,10833.0
2024-09-12 10:10:00,134.34,135.0,134.34,134.96,7510.0,132.8058,133.4583,132.8058,133.4187,7510.0
2024-09-12 10:15:00,134.96,135.35,134.96,135.26,9816.0,133.4187,133.8043,133.4187,133.7153,9816.0
2024-09-12 10:20:00,135.35,135.6,135.16,135.46,6546.0,133.8043,134.0514,133.6165,133.913,6546.0
2024-09-12 10:25:00,135.5,135.89,135.5,135.81,6990.0,133.9526,134.3381,133.9526,134.259,6990.0
2024-09-12 10:30:00,135.89,135.94,135.62,135.77,10996.0,134.3381,134.3875,134.0712,134.2195,10996.0
2024-09-12 10:35:00,135.77,135.79,135.08,135.54,14881.0,134.2195,134.2393,133.5374,133.9921,14881.0
2024-09-12 10:40:00,135.49,135.73,135.28,135.32,11512.0,133.9427,134.1799,133.7351,133.7746,11512.0
2024-09-12 10:45:00,135.24,135.7,135.21,135.62,27094.0,133.6955,134.1503,133.6659,134.0712,27094.0
2024-09-12 10:50:00,135.46,135.64,135.15,135.24,8256.0,133.913,134.091,133.6066,133.6955,8256.0
2024-09-12 10:55:00,135.24,135.76,134.98,135.16,19530.0,133.6955,134.2096,133.4385,133.6165,19530.0
2024-09-12 11:00:00,135.13,135.22,134.96,134.98,10584.0,133.5868,133.6758,133.4187,133.4385,10584.0
2024-09-12 11:05:00,134.99,134.99,134.31,134.31,13534.0,133.4484,133.4484,132.7762,132.7762,13534.0
2024-09-12 11:10:00,134.33,134.86,134.23,134.69,9342.0,132.7959,133.3199,132.6971,133.1518,9342.0
2024-09-12 11:15:00,134.69,134.77,134.4,134.69,5739.0,133.1518,133.2309,132.8651,133.1518,5739.0
2024-09-12 11:20:00,134.62,134.72,134.43,134.49,3667.0,133.0826,133.1815,132.8948,132.9541,3667.0
2024-09-12 11:25:00,134.49,134.5,134.07,134.15,8590.0,132.9541,132.964,132.5389,132.618,8590.0
2024-09-12 11:30:00,134.27,134.44,134.1,134.39,38397.0,132.7366,132.9047,132.5686,132.8553,38397.0
2024-09-12 11:35:00,134.39,134.53,134.29,134.36,6252.0,132.8553,132.9937,132.7564,132.8256,6252.0
2024-09-12 11:40:00,134.42,134.52,134.26,134.43,9773.0,132.8849,132.9838,132.7267,132.8948,9773.0
2024-09-12 11:45:00,134.43,134.43,134.22,134.31,4800.0,132.8948,132.8948,132.6872,132.7762,4800.0
2024-09-12 11:50:00,134.31,134.43,134.2,134.31,10440.0,132.7762,132.8948,132.6674,132.7762,10440.0
2024-09-12 11:55:00,134.31,134.5,134.07,134.27,16204.0,132.7762,132.964,132.5389,132.7366,16204.0
2024-09-12 12:00:00,134.27,134.31,134.05,134.31,6455.0,132.7366,132.7762,132.5191,132.7762,6455.0
2024-09-12 12:05:00,134.27,134.27,134.12,134.24,3595.0,132.7366,132.7366,132.5883,132.707,3595.0
2024-09-12 12:10:00,134.18,134.26,133.93,134.01,6532.0,132.6476,132.7267,132.4005,132.4796,6532.0
2024-09-12 12:15:00,134.01,134.21,133.94,134.13,10540.0,132.4796,132.6773,132.4104,132.5982,10540.0
2024-09-12 12:20:00,134.13,134.22,133.97,134.08,7569.0,132.5982,132.6872,132.44,132.5488,7569.0
2024-09-12 12:25:00,134.0,134.1,133.99,134.0,4934.0,132.4697,132.5686,132.4598,132.4697,4934.0
2024-09-12 12:30:00,134.11,134.18,133.92,134.18,16962.0,132.5784,132.6476,132.3906,132.6476,16962.0
2024-09-12 12:35:00,134.16,134.23,133.97,134.12,5084.0,132.6279,132.6971,132.44,132.5883,5084.0
2024-09-12 12:40:00,134.06,134.55,134.06,134.55,7126.0,132.529,133.0134,132.529,133.0134,7126.0
2024-09-12 12:45:00,134.44,134.91,134.43,134.9,7596.0,132.9047,133.3693,132.8948,133.3594,7596.0
2024-09-12 12:50:00,135.01,135.31,135.01,135.2,6439.0,133.4682,133.7647,133.4682,133.656,6439.0
2024-09-12 12:55:00,135.23,135.3,135.11,135.23,5434.0,133.6857,133.7549,133.567,133.6857,5434.0
2024-09-12 13:00:00,135.22,135.62,135.19,135.41,13732.0,133.6758,134.0712,133.6461,133.8636,13732.0
2024-09-12 13:05:00,135.39,135.45,135.17,135.25,4813.0,133.8438,133.9031,133.6263,133.7054,4813.0
2024-09-12 13:10:00,135.25,135.42,135.22,135.25,7620.0,133.7054,133.8735,133.6758,133.7054,7620.0
2024-09-12 13:15:00,135.25,135.34,135.16,135.28,7629.0,133.7054,133.7944,133.6165,133.7351,7629.0
2024-09-12 13:20:00,135.25,135.37,135.16,135.33,9183.0,133.7054,133.8241,133.6165,133.7845,9183.0
2024-09-12 13:25:00,135.36,135.39,135.2,135.36,9799.0,133.8142,133.8438,133.656,133.8142,9799.0
2024-09-12 13:30:00,135.37,135.7,135.37,135.7,6086.0,133.8241,134.1503,133.8241,134.1503,6086.0
2024-09-12 13:35:00,135.71,135.8,135.5,135.8,5224.0,134.1602,134.2491,133.9526,134.2491,5224.0
2024-09-12 13:40:00,135.83,135.87,135.61,135.78,7112.0,134.2788,134.3183,134.0613,134.2294,7112.0
2024-09-12 13:45:00,135.78,135.86,135.64,135.73,6404.0,134.2294,134.3085,134.091,134.1799,6404.0
2024-09-12 13:50:00,135.71,135.91,135.64,135.86,12251.0,134.1602,134.3579,134.091,134.3085,12251.0
2024-09-12 13:55:00,135.88,135.97,135.76,135.88,13908.0,134.3282,134.4172,134.2096,134.3282,13908.0
2024-09-12 14:00:00,135.88,135.9,135.68,135.77,3877.0,134.3282,134.348,134.1305,134.2195,3877.0
2024-09-12 14:05:00,135.75,135.75,135.37,135.42,8241.0,134.1997,134.1997,133.8241,133.8735,8241.0
2024-09-12 14:10:00,135.53,135.55,135.3,135.33,7021.0,133.9822,134.002,133.7549,133.7845,7021.0
2024-09-12 14:15:00,135.32,135.32,135.06,135.06,7035.0,133.7746,133.7746,133.5176,133.5176,7035.0
2024-09-12 14:20:00,135.06,135.33,134.96,135.33,9032.0,133.5176,133.7845,133.4187,133.7845,9032.0
2024-09-12 14:25:00,135.33,135.38,135.23,135.31,5449.0,133.7845,133.8339,133.6857,133.7647,5449.0
2024-09-12 14:30:00,135.31,135.39,135.18,135.27,5017.0,133.7647,133.8438,133.6362,133.7252,5017.0
2024-09-12 14:35:00,135.27,135.5,135.27,135.4,5162.0,133.7252,133.9526,133.7252,133.8537,5162.0
2024-09-12 14:40:00,135.41,135.48,135.27,135.33,7314.0,133.8636,133.9328,133.7252,133.7845,7314.0
2024-09-12 14:45:00,135.33,135.46,135.24,135.32,4446.0,133.7845,133.913,133.6955,133.7746,4446.0
2024-09-12 14:50:00,135.28,135.29,134.59,134.96,11375.0,133.7351,133.745,133.053,133.4187,11375.0
2024-09-12 14:55:00,134.99,135.26,134.87,135.18,9667.0,133.4484,133.7153,133.3298,133.6362,9667.0
2024-09-12 15:00:00,135.18,135.41,135.07,135.25,7684.0,133.6362,133.8636,133.5275,133.7054,7684.0
2024-09-12 15:05:00,135.25,135.51,135.25,135.48,5636.0,133.7054,133.9625,133.7054,133.9328,5636.0
2024-09-12 15:10:00,135.45,135.57,135.37,135.54,8117.0,133.9031,134.0218,133.8241,133.9921,8117.0
2024-09-12 15:15:00,135.52,135.71,135.49,135.63,10392.0,133.9723,134.1602,133.9427,134.0811,10392.0
2024-09-12 15:20:00,135.64,135.77,135.56,135.63,6607.0,134.091,134.2195,134.0119,134.0811,6607.0
2024-09-12 15:25:00,135.64,135.71,135.46,135.62,8741.0,134.091,134.1602,133.913,134.0712,8741.0
2024-09-12 15:30:00,135.57,135.57,135.29,135.57,17228.0,134.0218,134.0218,133.745,134.0218,17228.0
2024-09-12 15:35:00,135.51,135.68,135.42,135.68,17229.0,133.9625,134.1305,133.8735,134.1305,17229.0
2024-09-12 15:40:00,135.7,135.77,135.57,135.69,16749.0,134.1503,134.2195,134.0218,134.1404,16749.0
2024-09-12 15:45:00,135.69,135.7,134.97,134.97,31265.0,134.1404,134.1503,133.4286,133.4286,31265.0
2024-09-12 15:50:00,134.92,135.47,134.78,135.4,57176.0,133.3792,133.9229,133.2408,133.8537,57176.0
2024-09-12 15:55:00,135.4,136.04,135.4,135.94,137924.0,133.8537,134.4864,133.8537,134.3875,137924.0
2024-09-13 09:30:00,139.57,142.05,139.04,142.01,53929.0,137.9761,140.4278,137.4521,140.3882,53929.0
2024-09-13 09:35:00,142.16,142.26,141.27,141.27,18067.0,140.5365,140.6354,139.6567,139.6567,18067.0
2024-09-13 09:40:00,141.32,141.32,139.81,140.5,28128.0,139.7061,139.7061,138.2134,138.8955,28128.0
2024-09-13 09:45:00,140.5,141.17,140.37,141.0,15768.0,138.8955,139.5578,138.767,139.3898,15768.0
2024-09-13 09:50:00,141.01,141.81,140.68,141.27,31643.0,139.3996,140.1905,139.0734,139.6567,31643.0
2024-09-13 09:55:00,141.53,141.98,141.25,141.28,8648.0,139.9137,140.3586,139.6369,139.6666,8648.0
2024-09-13 10:00:00,141.33,141.82,140.1,141.24,22731.0,139.716,140.2004,138.5,139.627,22731.0
2024-09-13 10:05:00,141.41,141.56,141.09,141.56,6231.0,139.7951,139.9434,139.4787,139.9434,6231.0
2024-09-13 10:10:00,141.3,141.65,141.22,141.45,9504.0,139.6863,140.0323,139.6073,139.8346,9504.0
2024-09-13 10:15:00,141.24,141.66,141.19,141.53,6595.0,139.627,140.0422,139.5776,139.9137,6595.0
2024-09-13 10:20:00,141.65,142.34,141.65,142.23,14763.0,140.0323,140.7145,140.0323,140.6057,14763.0
2024-09-13 10:25:00,142.32,142.66,142.32,142.56,17495.0,140.6947,141.0308,140.6947,140.9319,17495.0
2024-09-13 10:30:00,142.56,142.94,142.3,142.9,14258.0,140.9319,141.3076,140.6749,141.2681,14258.0
2024-09-13 10:35:00,142.81,143.17,142.67,142.97,9858.0,141.1791,141.535,141.0407,141.3373,9858.0
2024-09-13 10:40:00,142.96,143.7,142.96,143.55,13848.0,141.3274,142.0589,141.3274,141.9106,13848.0
2024-09-13 10:45:00,143.55,143.7,143.34,143.61,11319.0,141.9106,142.0589,141.703,141.97,11319.0
2024-09-13 10:50:00,143.61,143.67,143.32,143.56,10986.0,141.97,142.0293,141.6833,141.9205,10986.0
2024-09-13 10:55:00,143.58,144.0,143.55,143.96,21254.0,141.9403,142.3555,141.9106,142.316,21254.0
2024-09-13 11:00:00,143.88,144.0,143.67,143.97,18425.0,142.2369,142.3555,142.0293,142.3258,18425.0
2024-09-13 11:05:00,143.97,144.1,143.75,143.87,13946.0,142.3258,142.4544,142.1084,142.227,13946.0
2024-09-13 11:10:00,143.93,143.93,143.14,143.24,21873.0,142.2863,142.2863,141.5053,141.6042,21873.0
2024-09-13 11:15:00,143.3,143.34,142.96,142.96,12290.0,141.6635,141.703,141.3274,141.3274,12290.0
2024-09-13 11:20:00,142.95,143.21,142.89,143.1,4701.0,141.3175,141.5745,141.2582,141.4658,4701.0
2024-09-13 11:25:00,143.14,143.58,143.08,143.31,10272.0,141.5053,141.9403,141.446,141.6734,10272.0
2024-09-13 11:30:00,143.31,143.41,143.15,143.33,6249.0,141.6734,141.7722,141.5152,141.6932,6249.0
2024-09-13 11:35:00,143.28,143.81,143.27,143.8,8349.0,141.6437,142.1677,141.6338,142.1578,8349.0
2024-09-13 11:40:00,143.85,144.06,143.74,144.06,5109.0,142.2072,142.4148,142.0985,142.4148,5109.0
2024-09-13 11:45:00,144.06,144.06,143.93,144.03,2410.0,142.4148,142.4148,142.2863,142.3852,2410.0
2024-09-13 11:50:00,143.93,144.31,143.92,144.29,13922.0,142.2863,142.662,142.2764,142.6422,13922.0
2024-09-13 11:55:00,144.32,144.42,144.17,144.29,8008.0,142.6718,142.7707,142.5236,142.6422,8008.0
2024-09-13 12:00:00,144.36,144.38,144.22,144.31,29222.0,142.7114,142.7312,142.573,142.662,29222.0
2024-09-13 12:05:00,144.32,144.91,144.28,144.72,13173.0,142.6718,143.2551,142.6323,143.0673,13173.0
2024-09-13 12:10:00,144.75,144.98,144.57,144.85,8148.0,143.0969,143.3243,142.919,143.1958,8148.0
2024-09-13 12:15:00,144.98,145.04,144.81,144.87,14559.0,143.3243,143.3836,143.1563,143.2156,14559.0
2024-09-13 12:20:00,144.8,144.87,144.54,144.64,15435.0,143.1464,143.2156,142.8893,142.9882,15435.0
2024-09-13 12:25:00,144.64,144.64,144.3,144.34,6954.0,142.9882,142.9882,142.6521,142.6916,6954.0
2024-09-13 12:30:00,144.38,144.47,144.31,144.4,12715.0,142.7312,142.8201,142.662,142.7509,12715.0
2024-09-13 12:35:00,144.48,144.58,144.33,144.58,3072.0,142.83,142.9289,142.6817,142.9289,3072.0
2024-09-13 12:40:00,144.64,144.74,144.48,144.66,9531.0,142.9882,143.0871,142.83,143.008,9531.0
2024-09-13 12:45:00,144.66,144.72,144.55,144.55,9725.0,143.008,143.0673,142.8992,142.8992,9725.0
2024-09-13 12:50:00,144.54,144.76,144.44,144.69,5126.0,142.8893,143.1068,142.7905,143.0376,5126.0
2024-09-13 12:55:00,144.71,144.71,144.61,144.7,2500.0,143.0574,143.0574,142.9585,143.0475,2500.0
2024-09-13 13:00:00,144.67,144.76,144.67,144.75,4683.0,143.0179,143.1068,143.0179,143.0969,4683.0
2024-09-13 13:05:00,144.75,144.83,144.62,144.68,8462.0,143.0969,143.176,142.9684,143.0277,8462.0
2024-09-13 13:10:00,144.72,144.72,144.53,144.62,9773.0,143.0673,143.0673,142.8795,142.9684,9773.0
2024-09-13 13:15:00,144.62,144.62,144.52,144.59,6403.0,142.9684,142.9684,142.8696,142.9388,6403.0
2024-09-13 13:20:00,144.59,144.59,144.25,144.3,12849.0,142.9388,142.9388,142.6026,142.6521,12849.0
2024-09-13 13:25:00,144.28,144.6,144.28,144.59,7211.0,142.6323,142.9487,142.6323,142.9388,7211.0
2024-09-13 13:30:00,144.66,144.73,144.53,144.6,6126.0,143.008,143.0772,142.8795,142.9487,6126.0
2024-09-13 13:35:00,144.6,144.61,144.49,144.58,6316.0,142.9487,142.9585,142.8399,142.9289,6316.0
2024-09-13 13:40:00,144.52,144.78,144.47,144.78,6235.0,142.8696,143.1266,142.8201,143.1266,6235.0
2024-09-13 13:45:00,144.71,144.84,144.68,144.84,2790.0,143.0574,143.1859,143.0277,143.1859,2790.0
2024-09-13 13:50:00,144.85,145.0,144.72,144.78,14406.0,143.1958,143.3441,143.0673,143.1266,14406.0
2024-09-13 13:55:00,144.78,144.78,144.53,144.71,19173.0,143.1266,143.1266,142.8795,143.0574,19173.0
2024-09-13 14:00:00,144.69,144.74,144.22,144.73,38145.0,143.0376,143.0871,142.573,143.0772,38145.0
2024-09-13 14:05:00,144.74,145.68,144.73,145.68,10982.0,143.0871,144.0163,143.0772,144.0163,10982.0
2024-09-13 14:10:00,145.56,145.66,145.3,145.52,8702.0,143.8977,143.9965,143.6407,143.8581,8702.0
2024-09-13 14:15:00,145.5,145.54,144.67,144.84,12306.0,143.8384,143.8779,143.0179,143.1859,12306.0
2024-09-13 14:20:00,144.85,144.93,144.69,144.78,23110.0,143.1958,143.2749,143.0376,143.1266,23110.0
2024-09-13 14:25:00,144.78,145.01,144.6,144.92,18981.0,143.1266,143.354,142.9487,143.265,18981.0
2024-09-13 14:30:00,145.01,145.35,144.99,145.28,4827.0,143.354,143.6901,143.3342,143.6209,4827.0
2024-09-13 14:35:00,145.28,145.52,145.12,145.52,20202.0,143.6209,143.8581,143.4627,143.8581,20202.0
2024-09-13 14:40:00,145.5,145.78,145.25,145.59,9532.0,143.8384,144.1152,143.5912,143.9273,9532.0
2024-09-13 14:45:00,145.76,145.76,145.45,145.52,4223.0,144.0954,144.0954,143.7889,143.8581,4223.0
2024-09-13 14:50:00,145.41,145.41,145.05,145.14,11095.0,143.7494,143.7494,143.3935,143.4825,11095.0
2024-09-13 14:55:00,145.14,145.2,144.67,144.68,28831.0,143.4825,143.5418,143.0179,143.0277,28831.0
2024-09-13 15:00:00,144.68,144.76,144.48,144.56,15355.0,143.0277,143.1068,142.83,142.9091,15355.0
2024-09-13 15:05:00,144.53,144.63,144.3,144.34,11367.0,142.8795,142.9783,142.6521,142.6916,11367.0
2024-09-13 15:10:00,144.31,144.42,144.15,144.28,14825.0,142.662,142.7707,142.5038,142.6323,14825.0
2024-09-13 15:15:00,144.31,144.39,144.13,144.27,10421.0,142.662,142.741,142.484,142.6224,10421.0
2024-09-13 15:20:00,144.28,144.43,144.14,144.23,21751.0,142.6323,142.7806,142.4939,142.5829,21751.0
2024-09-13 15:25:00,144.23,144.79,144.23,144.62,21341.0,142.5829,143.1365,142.5829,142.9684,21341.0
2024-09-13 15:30:00,144.62,145.14,144.51,145.08,15163.0,142.9684,143.4825,142.8597,143.4232,15163.0
2024-09-13 15:35:00,145.08,145.2,144.76,145.06,23572.0,143.4232,143.5418,143.1068,143.4034,23572.0
2024-09-13 15:40:00,145.07,145.13,144.75,145.13,21745.0,143.4133,143.4726,143.0969,143.4726,21745.0
2024-09-13 15:45:00,145.12,145.48,145.0,145.09,37800.0,143.4627,143.8186,143.3441,143.4331,37800.0
2024-09-13 15:50:00,145.09,145.26,144.43,144.51,98258.0,143.4331,143.6011,142.7806,142.8597,98258.0
2024-09-13 15:55:00,144.52,144.68,144.08,144.5,173855.0,142.8696,143.0277,142.4346,142.8498,173855.0
2024-09-16 09:30:00,145.47,147.2,145.25,146.38,64828.0,143.8087,145.519,143.5912,144.7083,64828.0
2024-09-16 09:35:00,146.38,146.84,145.72,146.71,6270.0,144.7083,145.1631,144.0559,145.0346,6270.0
2024-09-16 09:40:00,146.71,146.71,146.13,146.28,5989.0,145.0346,145.0346,144.4612,144.6095,5989.0
2024-09-16 09:45:00,146.27,146.66,146.01,146.52,7075.0,144.5996,144.9851,144.3425,144.8467,7075.0
2024-09-16 09:50:00,146.6,146.7,146.36,146.5,7438.0,144.9258,145.0247,144.6886,144.827,7438.0
2024-09-16 09:55:00,146.5,146.8,146.34,146.68,11408.0,144.827,145.1235,144.6688,145.0049,11408.0
2024-09-16 10:00:00,146.69,146.95,146.25,146.57,6274.0,145.0148,145.2718,144.5798,144.8962,6274.0
2024-09-16 10:05:00,146.44,146.81,146.43,146.68,8222.0,144.7676,145.1334,144.7578,145.0049,8222.0
2024-09-16 10:10:00,146.68,146.75,146.03,146.25,12205.0,145.0049,145.0741,144.3623,144.5798,12205.0
2024-09-16 10:15:00,146.21,146.3,145.42,145.54,5125.0,144.5403,144.6292,143.7593,143.8779,5125.0
2024-09-16 10:20:00,145.54,145.58,144.74,144.77,5734.0,143.8779,143.9175,143.0871,143.1167,5734.0
2024-09-16 10:25:00,144.77,144.77,143.8,143.85,6085.0,143.1167,143.1167,142.1578,142.2072,6085.0
2024-09-16 10:30:00,143.72,143.86,143.24,143.32,9830.0,142.0787,142.2171,141.6042,141.6833,9830.0
2024-09-16 10:35:00,143.54,143.99,143.49,143.79,11427.0,141.9008,142.3456,141.8513,142.1479,11427.0
2024-09-16 10:40:00,143.83,144.45,143.83,144.26,5605.0,142.1874,142.8004,142.1874,142.6125,5605.0
2024-09-16 10:45:00,144.35,144.9,144.26,144.9,4757.0,142.7015,143.2452,142.6125,143.2452,4757.0
2024-09-16 10:50:00,144.83,145.21,144.78,144.83,6685.0,143.176,143.5517,143.1266,143.176,6685.0
2024-09-16 10:55:00,144.83,145.09,144.7,144.97,4522.0,143.176,143.4331,143.0475,143.3144,4522.0
2024-09-16 11:00:00,144.97,144.98,144.59,144.59,6442.0,143.3144,143.3243,142.9388,142.9388,6442.0
2024-09-16 11:05:00,144.59,145.2,144.57,145.11,7374.0,142.9388,143.5418,142.919,143.4528,7374.0
2024-09-16 11:10:00,145.11,145.21,144.92,145.01,7613.0,143.4528,143.5517,143.265,143.354,7613.0
2024-09-16 11:15:00,144.92,144.99,144.67,144.67,5086.0,143.265,143.3342,143.0179,143.0179,5086.0
2024-09-16 11:20:00,144.74,144.74,144.48,144.59,4123.0,143.0871,143.0871,142.83,142.9388,4123.0
2024-09-16 11:25:00,144.59,144.65,144.33,144.44,8898.0,142.9388,142.9981,142.6817,142.7905,8898.0
2024-09-16 11:30:00,144.31,144.97,144.31,144.95,5868.0,142.662,143.3144,142.662,143.2947,5868.0
2024-09-16 11:35:00,144.85,144.96,144.74,144.79,6547.0,143.1958,143.3045,143.0871,143.1365,6547.0
2024-09-16 11:40:00,144.76,145.22,144.73,145.1,35778.0,143.1068,143.5616,143.0772,143.4429,35778.0
2024-09-16 11:45:00,145.1,145.24,145.01,145.07,23928.0,143.4429,143.5813,143.354,143.4133,23928.0
2024-09-16 11:50:00,145.06,145.17,144.93,145.1,28466.0,143.4034,143.5121,143.2749,143.4429,28466.0
2024-09-16 11:55:00,145.12,145.23,144.91,145.15,9651.0,143.4627,143.5715,143.2551,143.4924,9651.0
2024-09-16 12:00:00,145.23,145.29,145.17,145.29,4679.0,143.5715,143.6308,143.5121,143.6308,4679.0
2024-09-16 12:05:00,145.17,145.36,145.16,145.36,5519.0,143.5121,143.7,143.5023,143.7,5519.0
2024-09-16 12:10:00,145.39,145.39,145.02,145.15,6970.0,143.7296,143.7296,143.3639,143.4924,6970.0
2024-09-16 12:15:00,145.25,145.38,145.17,145.38,5795.0,143.5912,143.7197,143.5121,143.7197,5795.0
2024-09-16 12:20:00,145.44,145.66,145.37,145.56,3900.0,143.7791,143.9965,143.7099,143.8977,3900.0
2024-09-16 12:25:00,145.6,145.86,145.49,145.75,4978.0,143.9372,144.1943,143.8285,144.0855,4978.0
2024-09-16 12:30:00,145.8,145.84,145.46,145.67,4709.0,144.1349,144.1745,143.7988,144.0064,4709.0
2024-09-16 12:35:00,145.74,145.76,145.54,145.54,3102.0,144.0756,144.0954,143.8779,143.8779,3102.0
2024-09-16 12:40:00,145.53,145.61,145.28,145.36,3385.0,143.868,143.9471,143.6209,143.7,3385.0
2024-09-16 12:45:00,145.31,145.37,145.12,145.25,5143.0,143.6505,143.7099,143.4627,143.5912,5143.0
2024-09-16 12:50:00,145.33,145.66,145.32,145.53,11530.0,143.6703,143.9965,143.6604,143.868,11530.0
2024-09-16 12:55:00,145.65,145.8,145.51,145.64,12620.0,143.9867,144.1349,143.8483,143.9768,12620.0
2024-09-16 13:00:00,145.73,145.73,145.43,145.55,2332.0,144.0657,144.0657,143.7692,143.8878,2332.0
2024-09-16 13:05:00,145.61,145.66,145.54,145.6,1080.0,143.9471,143.9965,143.8779,143.9372,1080.0
2024-09-16 13:10:00,145.64,145.64,145.28,145.28,2366.0,143.9768,143.9768,143.6209,143.6209,2366.0
2024-09-16 13:15:00,145.27,145.36,145.16,145.28,4168.0,143.611,143.7,143.5023,143.6209,4168.0
2024-09-16 13:20:00,145.22,145.44,145.22,145.41,4707.0,143.5616,143.7791,143.5616,143.7494,4707.0
2024-09-16 13:25:00,145.43,145.5,145.2,145.33,4906.0,143.7692,143.8384,143.5418,143.6703,4906.0
2024-09-16 13:30:00,145.34,145.38,145.18,145.31,5222.0,143.6802,143.7197,143.522,143.6505,5222.0
2024-09-16 13:35:00,145.41,145.61,145.31,145.59,8360.0,143.7494,143.9471,143.6505,143.9273,8360.0
2024-09-16 13:40:00,145.62,145.79,145.49,145.77,4792.0,143.957,144.1251,143.8285,144.1053,4792.0
2024-09-16 13:45:00,145.72,145.82,145.6,145.77,5994.0,144.0559,144.1547,143.9372,144.1053,5994.0
2024-09-16 13:50:00,145.65,145.81,145.59,145.75,6917.0,143.9867,144.1448,143.9273,144.0855,6917.0
2024-09-16 13:55:00,145.71,145.97,145.71,145.9,3641.0,144.046,144.303,144.046,144.2338,3641.0
2024-09-16 14:00:00,145.9,145.95,145.55,145.55,5000.0,144.2338,144.2832,143.8878,143.8878,5000.0
2024-09-16 14:05:00,145.56,145.68,145.49,145.68,3407.0,143.8977,144.0163,143.8285,144.0163,3407.0
2024-09-16 14:10:00,145.69,145.96,145.69,145.96,2976.0,144.0262,144.2931,144.0262,144.2931,2976.0
2024-09-16 14:15:00,145.97,145.97,145.61,145.62,9466.0,144.303,144.303,143.9471,143.957,9466.0
2024-09-16 14:20:00,145.68,145.75,145.59,145.75,1911.0,144.0163,144.0855,143.9273,144.0855,1911.0
2024-09-16 14:25:00,145.66,145.76,145.62,145.75,2521.0,143.9965,144.0954,143.957,144.0855,2521.0
2024-09-16 14:30:00,145.74,145.75,145.45,145.46,5848.0,144.0756,144.0855,143.7889,143.7988,5848.0
2024-09-16 14:35:00,145.55,145.57,145.19,145.19,18314.0,143.8878,143.9076,143.5319,143.5319,18314.0
2024-09-16 14:40:00,145.09,145.13,144.76,144.81,5354.0,143.4331,143.4726,143.1068,143.1563,5354.0
2024-09-16 14:45:00,144.81,144.98,144.7,144.89,3849.0,143.1563,143.3243,143.0475,143.2353,3849.0
2024-09-16 14:50:00,144.89,144.98,144.79,144.89,2892.0,143.2353,143.3243,143.1365,143.2353,2892.0
2024-09-16 14:55:00,144.87,145.15,144.85,144.94,5668.0,143.2156,143.4924,143.1958,143.2848,5668.0
2024-09-16 15:00:00,144.99,145.0,144.67,144.75,4383.0,143.3342,143.3441,143.0179,143.0969,4383.0
2024-09-16 15:05:00,144.67,144.82,144.62,144.77,3851.0,143.0179,143.1661,142.9684,143.1167,3851.0
2024-09-16 15:10:00,144.81,144.81,144.2,144.2,5708.0,143.1563,143.1563,142.5532,142.5532,5708.0
2024-09-16 15:15:00,144.19,144.28,144.0,144.23,7730.0,142.5433,142.6323,142.3555,142.5829,7730.0
2024-09-16 15:20:00,144.21,144.49,144.2,144.4,5422.0,142.5631,142.8399,142.5532,142.7509,5422.0
2024-09-16 15:25:00,144.44,144.58,144.39,144.41,7630.0,142.7905,142.9289,142.741,142.7608,7630.0
2024-09-16 15:30:00,144.34,144.65,144.34,144.65,7598.0,142.6916,142.9981,142.6916,142.9981,7598.0
2024-09-16 15:35:00,144.6,144.74,144.39,144.71,10926.0,142.9487,143.0871,142.741,143.0574,10926.0
2024-09-16 15:40:00,144.73,144.92,144.53,144.64,11077.0,143.0772,143.265,142.8795,142.9882,11077.0
2024-09-16 15:45:00,144.65,145.13,144.62,145.13,23293.0,142.9981,143.4726,142.9684,143.4726,23293.0
2024-09-16 15:50:00,145.03,145.61,144.93,145.58,40072.0,143.3737,143.9471,143.2749,143.9175,40072.0
2024-09-16 15:55:00,145.54,145.58,144.82,145.17,111015.0,143.8779,143.9175,143.1661,143.5121,111015.0
2024-09-17 09:30:00,147.1,147.1,145.91,145.91,23242.0,145.4201,145.4201,144.2437,144.2437,23242.0
2024-09-17 09:35:00,145.96,146.64,145.5,146.64,3155.0,144.2931,144.9654,143.8384,144.9654,3155.0
2024-09-17 09:40:00,146.27,146.27,145.57,145.94,2699.0,144.5996,144.5996,143.9076,144.2733,2699.0
2024-09-17 09:45:00,146.23,146.39,145.97,146.38,3005.0,144.56,144.7182,144.303,144.7083,3005.0
2024-09-17 09:50:00,146.27,146.47,146.27,146.3,1354.0,144.5996,144.7973,144.5996,144.6292,1354.0
2024-09-17 09:55:00,146.35,146.35,145.35,145.35,4420.0,144.6787,144.6787,143.6901,143.6901,4420.0
2024-09-17 10:00:00,145.37,146.43,145.36,146.17,8211.0,143.7099,144.7578,143.7,144.5007,8211.0
2024-09-17 10:05:00,146.58,147.62,146.58,147.59,4144.0,144.906,145.9342,144.906,145.9045,4144.0
2024-09-17 10:10:00,147.72,147.87,147.65,147.79,4238.0,146.033,146.1813,145.9638,146.1022,4238.0
2024-09-17 10:15:00,147.81,148.14,147.81,147.97,2413.0,146.122,146.4482,146.122,146.2802,2413.0
2024-09-17 10:20:00,148.0,148.26,147.91,148.26,7047.0,146.3098,146.5669,146.2209,146.5669,7047.0
2024-09-17 10:25:00,148.22,148.42,148.05,148.28,3973.0,146.5273,146.725,146.3593,146.5866,3973.0
2024-09-17 10:30:00,148.28,148.46,148.0,148.26,9607.0,146.5866,146.7646,146.3098,146.5669,9607.0
2024-09-17 10:35:00,148.3,148.42,148.08,148.25,16813.0,146.6064,146.725,146.3889,146.557,16813.0
2024-09-17 10:40:00,148.12,148.21,147.8,147.81,3130.0,146.4285,146.5174,146.1121,146.122,3130.0
2024-09-17 10:45:00,147.84,147.85,147.03,147.03,4649.0,146.1516,146.1615,145.3509,145.3509,4649.0
2024-09-17 10:50:00,147.09,147.15,146.81,146.81,4454.0,145.4102,145.4695,145.1334,145.1334,4454.0
2024-09-17 10:55:00,146.67,146.82,146.33,146.33,7848.0,144.995,145.1433,144.6589,144.6589,7848.0
2024-09-17 11:00:00,146.52,146.64,146.36,146.59,3871.0,144.8467,144.9654,144.6886,144.9159,3871.0
2024-09-17 11:05:00,146.51,146.78,146.51,146.7,3083.0,144.8368,145.1038,144.8368,145.0247,3083.0
2024-09-17 11:10:00,146.68,146.68,146.3,146.31,5865.0,145.0049,145.0049,144.6292,144.6391,5865.0
2024-09-17 11:15:00,146.27,146.49,146.18,146.36,5258.0,144.5996,144.8171,144.5106,144.6886,5258.0
2024-09-17 11:20:00,146.2,146.26,145.95,146.25,5349.0,144.5304,144.5897,144.2832,144.5798,5349.0
2024-09-17 11:25:00,146.24,146.24,145.82,145.84,6026.0,144.5699,144.5699,144.1547,144.1745,6026.0
2024-09-17 11:30:00,145.83,146.09,145.8,145.98,14848.0,144.1646,144.4216,144.1349,144.3129,14848.0
2024-09-17 11:35:00,146.06,146.34,146.06,146.29,2864.0,144.392,144.6688,144.392,144.6194,2864.0
2024-09-17 11:40:00,146.3,146.58,146.25,146.49,6200.0,144.6292,144.906,144.5798,144.8171,6200.0
2024-09-17 11:45:00,146.49,146.69,146.44,146.68,3865.0,144.8171,145.0148,144.7676,145.0049,3865.0
2024-09-17 11:50:00,146.8,147.23,146.8,147.14,2962.0,145.1235,145.5486,145.1235,145.4596,2962.0
2024-09-17 11:55:00,147.09,147.21,147.01,147.09,2645.0,145.4102,145.5288,145.3311,145.4102,2645.0
2024-09-17 12:00:00,146.95,147.12,146.95,147.03,1589.0,145.2718,145.4399,145.2718,145.3509,1589.0
2024-09-17 12:05:00,147.06,147.06,146.71,146.72,1844.0,145.3806,145.3806,145.0346,145.0444,1844.0
2024-09-17 12:10:00,146.66,146.66,146.59,146.65,1314.0,144.9851,144.9851,144.9159,144.9752,1314.0
2024-09-17 12:15:00,146.65,146.7,146.29,146.29,3875.0,144.9752,145.0247,144.6194,144.6194,3875.0
2024-09-17 12:20:00,146.38,146.45,146.06,146.11,1212.0,144.7083,144.7775,144.392,144.4414,1212.0
2024-09-17 12:25:00,146.26,146.5,146.15,146.5,3297.0,144.5897,144.827,144.4809,144.827,3297.0
2024-09-17 12:30:00,146.5,146.55,146.14,146.14,4125.0,144.827,144.8764,144.4711,144.4711,4125.0
2024-09-17 12:35:00,146.22,146.5,145.92,146.43,4575.0,144.5502,144.827,144.2536,144.7578,4575.0
2024-09-17 12:40:00,146.5,146.5,146.21,146.35,2604.0,144.827,144.827,144.5403,144.6787,2604.0
2024-09-17 12:45:00,146.37,146.38,145.77,145.8,4025.0,144.6984,144.7083,144.1053,144.1349,4025.0
2024-09-17 12:50:00,145.8,146.43,145.57,146.43,9247.0,144.1349,144.7578,143.9076,144.7578,9247.0
2024-09-17 12:55:00,146.3,146.43,145.96,145.99,8860.0,144.6292,144.7578,144.2931,144.3228,8860.0
2024-09-17 13:00:00,146.24,146.33,146.03,146.03,1117.0,144.5699,144.6589,144.3623,144.3623,1117.0
2024-09-17 13:05:00,145.99,146.16,145.91,146.08,2274.0,144.3228,144.4908,144.2437,144.4117,2274.0
2024-09-17 13:10:00,146.21,146.48,146.0,146.36,8611.0,144.5403,144.8072,144.3327,144.6886,8611.0
2024-09-17 13:15:00,146.49,146.85,146.36,146.77,3965.0,144.8171,145.173,144.6886,145.0939,3965.0
2024-09-17 13:20:00,146.89,147.12,146.89,147.12,2673.0,145.2125,145.4399,145.2125,145.4399,2673.0
2024-09-17 13:25:00,147.08,147.18,146.98,147.08,4427.0,145.4003,145.4992,145.3015,145.4003,4427.0
2024-09-17 13:30:00,147.08,147.26,146.94,146.94,14645.0,145.4003,145.5783,145.2619,145.2619,14645.0
2024-09-17 13:35:00,146.98,147.01,146.83,146.83,1430.0,145.3015,145.3311,145.1532,145.1532,1430.0
2024-09-17 13:40:00,146.84,146.84,146.42,146.49,2148.0,145.1631,145.1631,144.7479,144.8171,2148.0
2024-09-17 13:45:00,146.49,146.85,146.26,146.84,3350.0,144.8171,145.173,144.5897,145.1631,3350.0
2024-09-17 13:50:00,146.92,147.12,146.92,147.12,1203.0,145.2422,145.4399,145.2422,145.4399,1203.0
2024-09-17 13:55:00,147.05,147.15,146.95,147.03,2217.0,145.3707,145.4695,145.2718,145.3509,2217.0
2024-09-17 14:00:00,146.95,147.09,146.91,146.93,3927.0,145.2718,145.4102,145.2323,145.252,3927.0
2024-09-17 14:05:00,146.93,147.02,146.89,146.95,1770.0,145.252,145.341,145.2125,145.2718,1770.0
2024-09-17 14:10:00,146.97,146.99,146.64,146.64,4205.0,145.2916,145.3114,144.9654,144.9654,4205.0
2024-09-17 14:15:00,146.71,146.71,146.6,146.65,1034.0,145.0346,145.0346,144.9258,144.9752,1034.0
2024-09-17 14:20:00,146.76,146.97,146.76,146.9,1430.0,145.084,145.2916,145.084,145.2224,1430.0
2024-09-17 14:25:00,146.99,146.99,146.74,146.89,2802.0,145.3114,145.3114,145.0642,145.2125,2802.0
2024-09-17 14:30:00,146.85,147.09,146.84,146.99,2560.0,145.173,145.4102,145.1631,145.3114,2560.0
2024-09-17 14:35:00,146.93,147.15,146.93,147.15,3746.0,145.252,145.4695,145.252,145.4695,3746.0
2024-09-17 14:40:00,147.14,147.42,147.1,147.42,4916.0,145.4596,145.7364,145.4201,145.7364,4916.0
2024-09-17 14:45:00,147.44,147.44,147.06,147.28,9159.0,145.7562,145.7562,145.3806,145.598,9159.0
2024-09-17 14:50:00,147.27,147.46,147.14,147.46,1856.0,145.5882,145.776,145.4596,145.776,1856.0
2024-09-17 14:55:00,147.47,147.71,147.3,147.38,6223.0,145.7859,146.0231,145.6178,145.6969,6223.0
2024-09-17 15:00:00,147.39,147.45,147.22,147.31,3639.0,145.7068,145.7661,145.5387,145.6277,3639.0
2024-09-17 15:05:00,147.22,147.29,147.17,147.29,1103.0,145.5387,145.6079,145.4893,145.6079,1103.0
2024-09-17 15:10:00,147.34,147.41,147.28,147.37,6004.0,145.6574,145.7266,145.598,145.687,6004.0
2024-09-17 15:15:00,147.37,147.49,147.3,147.48,5968.0,145.687,145.8056,145.6178,145.7958,5968.0
2024-09-17 15:20:00,147.56,147.57,146.98,147.11,4748.0,145.8748,145.8847,145.3015,145.43,4748.0
2024-09-17 15:25:00,147.22,147.37,147.12,147.36,4582.0,145.5387,145.687,145.4399,145.6771,4582.0
2024-09-17 15:30:00,147.28,147.28,147.06,147.11,7347.0,145.598,145.598,145.3806,145.43,7347.0
2024-09-17 15:35:00,147.17,147.17,146.87,147.05,12559.0,145.4893,145.4893,145.1927,145.3707,12559.0
2024-09-17 15:40:00,147.13,147.13,146.89,146.92,8601.0,145.4498,145.4498,145.2125,145.2422,8601.0
2024-09-17 15:45:00,147.01,147.15,146.94,147.03,11389.0,145.3311,145.4695,145.2619,145.3509,11389.0
2024-09-17 15:50:00,147.12,147.23,146.75,147.08,24965.0,145.4399,145.5486,145.0741,145.4003,24965.0
2024-09-17 15:55:00,147.12,147.48,147.06,147.31,94340.0,145.4399,145.7958,145.3806,145.6277,94340.0
2024-09-18 09:30:00,146.44,146.97,145.64,146.33,60081.0,144.7676,145.2916,143.9768,144.6589,60081.0
2024-09-18 09:35:00,147.0,147.0,146.29,146.29,1923.0,145.3212,145.3212,144.6194,144.6194,1923.0
2024-09-18 09:40:00,146.49,147.11,146.02,147.11,3379.0,144.8171,145.43,144.3524,145.43,3379.0
2024-09-18 09:45:00,147.17,147.51,146.86,147.34,5701.0,145.4893,145.8254,145.1828,145.6574,5701.0
2024-09-18 09:50:00,147.19,147.19,146.09,146.6,5570.0,145.5091,145.5091,144.4216,144.9258,5570.0
2024-09-18 09:55:00,146.38,146.41,145.71,145.88,8501.0,144.7083,144.738,144.046,144.214,8501.0
2024-09-18 10:00:00,145.71,146.08,145.32,145.96,15309.0,144.046,144.4117,143.6604,144.2931,15309.0
2024-09-18 10:05:00,145.97,146.66,145.82,145.95,22219.0,144.303,144.9851,144.1547,144.2832,22219.0
2024-09-18 10:10:00,145.77,146.04,145.61,145.61,6789.0,144.1053,144.3722,143.9471,143.9471,6789.0
2024-09-18 10:15:00,145.78,146.32,145.7,146.17,7253.0,144.1152,144.649,144.0361,144.5007,7253.0
2024-09-18 10:20:00,146.34,146.55,146.13,146.13,6407.0,144.6688,144.8764,144.4612,144.4612,6407.0
2024-09-18 10:25:00,146.17,146.35,145.97,146.18,2073.0,144.5007,144.6787,144.303,144.5106,2073.0
2024-09-18 10:30:00,146.45,146.45,145.62,145.63,4257.0,144.7775,144.7775,143.957,143.9669,4257.0
2024-09-18 10:35:00,145.63,145.97,145.58,145.86,4814.0,143.9669,144.303,143.9175,144.1943,4814.0
2024-09-18 10:40:00,145.91,146.0,145.59,145.96,10732.0,144.2437,144.3327,143.9273,144.2931,10732.0
2024-09-18 10:45:00,146.0,146.11,145.97,146.0,2088.0,144.3327,144.4414,144.303,144.3327,2088.0
2024-09-18 10:50:00,146.02,146.13,145.93,146.03,3318.0,144.3524,144.4612,144.2635,144.3623,3318.0
2024-09-18 10:55:00,146.03,146.13,146.03,146.04,2901.0,144.3623,144.4612,144.3623,144.3722,2901.0
2024-09-18 11:00:00,146.03,146.51,145.92,146.51,10304.0,144.3623,144.8368,144.2536,144.8368,10304.0
2024-09-18 11:05:00,146.52,146.91,146.52,146.78,3022.0,144.8467,145.2323,144.8467,145.1038,3022.0
2024-09-18 11:10:00,146.78,146.8,146.58,146.68,10587.0,145.1038,145.1235,144.906,145.0049,10587.0
2024-09-18 11:15:00,146.67,146.67,146.51,146.52,2399.0,144.995,144.995,144.8368,144.8467,2399.0
2024-09-18 11:20:00,146.52,146.67,146.1,146.1,3571.0,144.8467,144.995,144.4315,144.4315,3571.0
2024-09-18 11:25:00,146.13,146.34,145.73,146.28,14487.0,144.4612,144.6688,144.0657,144.6095,14487.0
2024-09-18 11:30:00,146.2,146.2,145.86,145.91,3855.0,144.5304,144.5304,144.1943,144.2437,3855.0
2024-09-18 11:35:00,146.13,146.73,146.11,146.67,4297.0,144.4612,145.0543,144.4414,144.995,4297.0
2024-09-18 11:40:00,146.75,146.75,146.46,146.52,4130.0,145.0741,145.0741,144.7874,144.8467,4130.0
2024-09-18 11:45:00,146.63,146.67,146.43,146.64,5880.0,144.9555,144.995,144.7578,144.9654,5880.0
2024-09-18 11:50:00,146.63,146.81,146.55,146.81,5201.0,144.9555,145.1334,144.8764,145.1334,5201.0
2024-09-18 11:55:00,146.74,146.9,146.57,146.57,3893.0,145.0642,145.2224,144.8962,144.8962,3893.0
2024-09-18 12:00:00,146.53,146.58,146.35,146.37,2765.0,144.8566,144.906,144.6787,144.6984,2765.0
2024-09-18 12:05:00,146.49,146.95,146.4,146.95,6207.0,144.8171,145.2718,144.7281,145.2718,6207.0
2024-09-18 12:10:00,146.93,147.21,146.92,147.14,3091.0,145.252,145.5288,145.2422,145.4596,3091.0
2024-09-18 12:15:00,147.09,147.38,147.09,147.36,3836.0,145.4102,145.6969,145.4102,145.6771,3836.0
2024-09-18 12:20:00,147.28,147.32,147.08,147.08,1600.0,145.598,145.6376,145.4003,145.4003,1600.0
2024-09-18 12:25:00,147.16,147.41,147.16,147.33,4738.0,145.4794,145.7266,145.4794,145.6475,4738.0
2024-09-18 12:30:00,147.34,147.5,147.2,147.5,4769.0,145.6574,145.8155,145.519,145.8155,4769.0
2024-09-18 12:35:00,147.57,147.83,147.55,147.83,4579.0,145.8847,146.1418,145.865,146.1418,4579.0
2024-09-18 12:40:00,147.78,147.87,147.66,147.8,7715.0,146.0923,146.1813,145.9737,146.1121,7715.0
2024-09-18 12:45:00,147.83,147.92,147.8,147.87,5046.0,146.1418,146.2307,146.1121,146.1813,5046.0
2024-09-18 12:50:00,147.87,147.94,147.54,147.94,8293.0,146.1813,146.2505,145.8551,146.2505,8293.0
2024-09-18 12:55:00,147.87,148.03,147.79,147.9,3502.0,146.1813,146.3395,146.1022,146.211,3502.0
2024-09-18 13:00:00,147.76,147.89,147.6,147.6,2742.0,146.0726,146.2011,145.9144,145.9144,2742.0
2024-09-18 13:05:00,147.68,147.72,147.37,147.45,4994.0,145.9935,146.033,145.687,145.7661,4994.0
2024-09-18 13:10:00,147.48,147.49,147.26,147.32,3041.0,145.7958,145.8056,145.5783,145.6376,3041.0
2024-09-18 13:15:00,147.37,147.39,147.16,147.39,7691.0,145.687,145.7068,145.4794,145.7068,7691.0
2024-09-18 13:20:00,147.38,147.43,147.22,147.25,4904.0,145.6969,145.7463,145.5387,145.5684,4904.0
2024-09-18 13:25:00,147.33,147.67,147.31,147.67,11296.0,145.6475,145.9836,145.6277,145.9836,11296.0
2024-09-18 13:30:00,147.67,148.15,147.6,148.06,4100.0,145.9836,146.4581,145.9144,146.3691,4100.0
2024-09-18 13:35:00,148.15,148.15,147.66,147.68,13524.0,146.4581,146.4581,145.9737,145.9935,13524.0
2024-09-18 13:40:00,147.73,147.82,147.55,147.55,6409.0,146.0429,146.1319,145.865,145.865,6409.0
2024-09-18 13:45:00,147.61,147.62,147.02,147.02,2645.0,145.9243,145.9342,145.341,145.341,2645.0
2024-09-18 13:50:00,147.1,147.1,146.32,146.34,6580.0,145.4201,145.4201,144.649,144.6688,6580.0
2024-09-18 13:55:00,146.21,146.49,146.2,146.32,5937.0,144.5403,144.8171,144.5304,144.649,5937.0
2024-09-18 14:00:00,146.14,150.48,145.54,150.22,20454.0,144.4711,148.7615,143.8779,148.5045,20454.0
2024-09-18 14:05:00,150.24,150.5,149.11,149.56,13257.0,148.5242,148.7813,147.4071,147.852,13257.0
2024-09-18 14:10:00,149.38,149.41,148.19,148.49,4200.0,147.6741,147.7037,146.4977,146.7942,4200.0
2024-09-18 14:15:00,148.56,149.7,148.37,149.46,7663.0,146.8634,147.9904,146.6756,147.7531,7663.0
2024-09-18 14:20:00,149.47,150.03,149.13,149.86,11472.0,147.763,148.3166,147.4269,148.1486,11472.0
2024-09-18 14:25:00,149.99,151.02,149.82,150.99,7794.0,148.2771,149.2953,148.109,149.2657,7794.0
2024-09-18 14:30:00,150.85,152.52,150.85,152.35,10761.0,149.1273,150.7782,149.1273,150.6101,10761.0
2024-09-18 14:35:00,152.68,152.77,151.71,152.64,25068.0,150.9364,151.0253,149.9775,150.8968,25068.0
2024-09-18 14:40:00,152.58,152.63,150.49,150.49,36600.0,150.8375,150.8869,148.7714,148.7714,36600.0
2024-09-18 14:45:00,150.56,152.0,150.56,151.5,17416.0,148.8406,150.2641,148.8406,149.7699,17416.0
2024-09-18 14:50:00,151.3,152.03,151.11,151.51,13877.0,149.5721,150.2938,149.3843,149.7797,13877.0
2024-09-18 14:55:00,151.21,151.37,149.66,150.0,9731.0,149.4832,149.6413,147.9509,148.287,9731.0
2024-09-18 15:00:00,149.85,149.94,148.53,149.22,5270.0,148.1387,148.2277,146.8338,147.5159,5270.0
2024-09-18 15:05:00,149.21,149.21,148.25,148.79,15365.0,147.506,147.506,146.557,147.0908,15365.0
2024-09-18 15:10:00,148.69,150.78,148.57,150.5,14006.0,146.9919,149.0581,146.8733,148.7813,14006.0
2024-09-18 15:15:00,150.44,150.67,149.95,149.95,6484.0,148.722,148.9493,148.2376,148.2376,6484.0
2024-09-18 15:20:00,149.91,149.91,147.94,148.45,50300.0,148.198,148.198,146.2505,146.7547,50300.0
2024-09-18 15:25:00,148.46,149.49,148.18,148.47,18685.0,146.7646,147.7828,146.4878,146.7745,18685.0
2024-09-18 15:30:00,148.57,149.03,147.42,147.51,14003.0,146.8733,147.3281,145.7364,145.8254,14003.0
2024-09-18 15:35:00,147.32,147.69,146.83,147.21,14392.0,145.6376,146.0034,145.1532,145.5288,14392.0
2024-09-18 15:40:00,147.33,147.62,147.1,147.1,9471.0,145.6475,145.9342,145.4201,145.4201,9471.0
2024-09-18 15:45:00,147.02,147.49,146.91,147.12,21279.0,145.341,145.8056,145.2323,145.4399,21279.0
2024-09-18 15:50:00,147.04,148.06,147.04,147.8,31066.0,145.3608,146.3691,145.3608,146.1121,31066.0
2024-09-18 15:55:00,147.84,147.88,147.2,147.55,114959.0,146.1516,146.1912,145.519,145.865,114959.0
2024-09-19 09:30:00,151.78,152.2,149.89,150.25,19448.0,150.0467,150.4619,148.1782,148.5341,19448.0
2024-09-19 09:35:00,150.28,151.37,150.27,150.68,3793.0,148.5638,149.6413,148.5539,148.9592,3793.0
2024-09-19 09:40:00,150.45,150.67,149.27,149.48,5177.0,148.7318,148.9493,147.5653,147.7729,5177.0
2024-09-19 09:45:00,149.48,149.48,148.73,148.9,12042.0,147.7729,147.7729,147.0315,147.1995,12042.0
2024-09-19 09:50:00,148.89,149.19,148.25,148.76,5973.0,147.1897,147.4862,146.557,147.0611,5973.0
2024-09-19 09:55:00,148.82,149.92,148.82,149.81,7645.0,147.1205,148.2079,147.1205,148.0992,7645.0
2024-09-19 10:00:00,149.95,150.0,149.09,149.26,12632.0,148.2376,148.287,147.3874,147.5554,12632.0
2024-09-19 10:05:00,149.2,149.5,148.78,149.01,4532.0,147.4961,147.7927,147.0809,147.3083,4532.0
2024-09-19 10:10:00,148.94,149.56,148.94,149.47,3639.0,147.2391,147.852,147.2391,147.763,3639.0
2024-09-19 10:15:00,149.47,149.63,148.98,149.63,10336.0,147.763,147.9212,147.2786,147.9212,10336.0
2024-09-19 10:20:00,149.79,149.79,149.18,149.18,5238.0,148.0794,148.0794,147.4763,147.4763,5238.0
2024-09-19 10:25:00,149.5,149.81,149.37,149.69,19579.0,147.7927,148.0992,147.6642,147.9805,19579.0
2024-09-19 10:30:00,149.87,150.14,149.6,149.79,10680.0,148.1585,148.4254,147.8916,148.0794,10680.0
2024-09-19 10:35:00,149.79,149.96,149.48,149.73,6720.0,148.0794,148.2474,147.7729,148.0201,6720.0
2024-09-19 10:40:00,149.88,149.88,149.12,149.42,6823.0,148.1684,148.1684,147.417,147.7136,6823.0
2024-09-19 10:45:00,149.3,149.55,149.0,149.49,8814.0,147.595,147.8421,147.2984,147.7828,8814.0
2024-09-19 10:50:00,149.56,149.69,149.51,149.52,2600.0,147.852,147.9805,147.8026,147.8125,2600.0
2024-09-19 10:55:00,149.72,149.74,149.33,149.46,2912.0,148.0102,148.03,147.6246,147.7531,2912.0
2024-09-19 11:00:00,149.35,149.68,149.31,149.61,3920.0,147.6444,147.9706,147.6049,147.9014,3920.0
2024-09-19 11:05:00,149.55,149.67,149.31,149.32,3100.0,147.8421,147.9608,147.6049,147.6147,3100.0
2024-09-19 11:10:00,149.34,149.53,149.19,149.33,2520.0,147.6345,147.8223,147.4862,147.6246,2520.0
2024-09-19 11:15:00,149.33,149.61,149.32,149.43,1700.0,147.6246,147.9014,147.6147,147.7235,1700.0
2024-09-19 11:20:00,149.43,149.6,149.42,149.6,1871.0,147.7235,147.8916,147.7136,147.8916,1871.0
2024-09-19 11:25:00,149.45,149.52,149.14,149.28,4236.0,147.7433,147.8125,147.4368,147.5752,4236.0
2024-09-19 11:30:00,149.39,149.45,149.15,149.17,1329.0,147.6839,147.7433,147.4467,147.4665,1329.0
2024-09-19 11:35:00,149.12,149.42,149.12,149.3,3260.0,147.417,147.7136,147.417,147.595,3260.0
2024-09-19 11:40:00,149.38,149.49,149.21,149.26,6462.0,147.6741,147.7828,147.506,147.5554,6462.0
2024-09-19 11:45:00,149.36,149.51,149.24,149.39,1599.0,147.6543,147.8026,147.5357,147.6839,1599.0
2024-09-19 11:50:00,149.32,149.5,149.14,149.15,2367.0,147.6147,147.7927,147.4368,147.4467,2367.0
2024-09-19 11:55:00,149.29,149.38,149.19,149.23,1434.0,147.5851,147.6741,147.4862,147.5258,1434.0
2024-09-19 12:00:00,149.11,149.42,149.09,149.34,8187.0,147.4071,147.7136,147.3874,147.6345,8187.0
2024-09-19 12:05:00,149.48,149.67,149.3,149.67,3331.0,147.7729,147.9608,147.595,147.9608,3331.0
2024-09-19 12:10:00,149.68,149.68,149.28,149.28,4159.0,147.9706,147.9706,147.5752,147.5752,4159.0
2024-09-19 12:15:00,149.46,149.77,149.42,149.69,3852.0,147.7531,148.0596,147.7136,147.9805,3852.0
2024-09-19 12:20:00,149.67,149.67,149.52,149.54,1822.0,147.9608,147.9608,147.8125,147.8322,1822.0
2024-09-19 12:25:00,149.42,149.75,149.41,149.55,2559.0,147.7136,148.0398,147.7037,147.8421,2559.0
2024-09-19 12:30:00,149.55,149.66,149.55,149.6,2044.0,147.8421,147.9509,147.8421,147.8916,2044.0
2024-09-19 12:35:00,149.65,149.65,149.55,149.55,1410.0,147.941,147.941,147.8421,147.8421,1410.0
2024-09-19 12:40:00,149.62,149.73,149.45,149.7,3569.0,147.9113,148.0201,147.7433,147.9904,3569.0
2024-09-19 12:45:00,149.64,149.84,149.63,149.76,3335.0,147.9311,148.1288,147.9212,148.0497,3335.0
2024-09-19 12:50:00,149.83,150.03,149.75,150.0,6344.0,148.1189,148.3166,148.0398,148.287,6344.0
2024-09-19 12:55:00,149.92,149.94,149.64,149.74,6231.0,148.2079,148.2277,147.9311,148.03,6231.0
2024-09-19 13:00:00,149.78,150.08,149.76,149.94,4223.0,148.0695,148.3661,148.0497,148.2277,4223.0
2024-09-19 13:05:00,149.91,149.91,149.75,149.84,3738.0,148.198,148.198,148.0398,148.1288,3738.0
2024-09-19 13:10:00,149.84,149.99,149.74,149.75,5612.0,148.1288,148.2771,148.03,148.0398,5612.0
2024-09-19 13:15:00,149.68,149.75,149.63,149.66,2600.0,147.9706,148.0398,147.9212,147.9509,2600.0
2024-09-19 13:20:00,149.68,149.68,149.29,149.29,2022.0,147.9706,147.9706,147.5851,147.5851,2022.0
2024-09-19 13:25:00,149.41,149.61,149.41,149.6,5000.0,147.7037,147.9014,147.7037,147.8916,5000.0
2024-09-19 13:30:00,149.63,149.75,149.59,149.68,5055.0,147.9212,148.0398,147.8817,147.9706,5055.0
2024-09-19 13:35:00,149.68,149.76,149.54,149.54,3295.0,147.9706,148.0497,147.8322,147.8322,3295.0
2024-09-19 13:40:00,149.61,149.79,149.56,149.69,4204.0,147.9014,148.0794,147.852,147.9805,4204.0
2024-09-19 13:45:00,149.81,149.97,149.6,149.81,9674.0,148.0992,148.2573,147.8916,148.0992,9674.0
2024-09-19 13:50:00,149.89,150.08,149.85,149.96,3980.0,148.1782,148.3661,148.1387,148.2474,3980.0
2024-09-19 13:55:00,149.99,150.08,149.76,149.77,8333.0,148.2771,148.3661,148.0497,148.0596,8333.0
2024-09-19 14:00:00,149.84,149.92,149.78,149.83,2027.0,148.1288,148.2079,148.0695,148.1189,2027.0
2024-09-19 14:05:00,149.82,149.82,149.57,149.67,3038.0,148.109,148.109,147.8619,147.9608,3038.0
2024-09-19 14:10:00,149.62,149.67,149.46,149.52,9458.0,147.9113,147.9608,147.7531,147.8125,9458.0
2024-09-19 14:15:00,149.4,149.44,149.25,149.28,2943.0,147.6938,147.7334,147.5455,147.5752,2943.0
2024-09-19 14:20:00,149.42,149.74,149.2,149.73,3284.0,147.7136,148.03,147.4961,148.0201,3284.0
2024-09-19 14:25:00,149.68,149.97,149.5,149.97,6844.0,147.9706,148.2573,147.7927,148.2573,6844.0
2024-09-19 14:30:00,149.96,149.98,149.71,149.86,2316.0,148.2474,148.2672,148.0003,148.1486,2316.0
2024-09-19 14:35:00,149.85,150.08,149.65,150.08,4708.0,148.1387,148.3661,147.941,148.3661,4708.0
2024-09-19 14:40:00,150.14,150.23,149.98,150.2,1513.0,148.4254,148.5144,148.2672,148.4847,1513.0
2024-09-19 14:45:00,150.18,150.22,149.91,149.99,3001.0,148.4649,148.5045,148.198,148.2771,3001.0
2024-09-19 14:50:00,149.94,150.06,149.72,149.95,2737.0,148.2277,148.3463,148.0102,148.2376,2737.0
2024-09-19 14:55:00,150.03,150.35,149.88,150.35,5148.0,148.3166,148.633,148.1684,148.633,5148.0
2024-09-19 15:00:00,150.36,150.46,150.15,150.45,4570.0,148.6429,148.7417,148.4353,148.7318,4570.0
2024-09-19 15:05:00,150.45,150.79,150.33,150.76,8319.0,148.7318,149.068,148.6132,149.0383,8319.0
2024-09-19 15:10:00,150.78,150.9,150.61,150.68,10199.0,149.0581,149.1767,148.89,148.9592,10199.0
2024-09-19 15:15:00,150.83,150.85,150.62,150.67,10950.0,149.1075,149.1273,148.8999,148.9493,10950.0
2024-09-19 15:20:00,150.66,150.84,150.41,150.84,15788.0,148.9394,149.1174,148.6923,149.1174,15788.0
2024-09-19 15:25:00,150.81,150.84,150.27,150.3,9463.0,149.0877,149.1174,148.5539,148.5836,9463.0
2024-09-19 15:30:00,150.25,150.49,150.14,150.35,9721.0,148.5341,148.7714,148.4254,148.633,9721.0
2024-09-19 15:35:00,150.38,150.6,150.32,150.59,9753.0,148.6626,148.8801,148.6033,148.8702,9753.0
2024-09-19 15:40:00,150.53,150.67,150.45,150.52,9929.0,148.8109,148.9493,148.7318,148.801,9929.0
2024-09-19 15:45:00,150.56,150.85,150.36,150.36,16730.0,148.8406,149.1273,148.6429,148.6429,16730.0
2024-09-19 15:50:00,150.36,150.4,150.04,150.3,20460.0,148.6429,148.6824,148.3265,148.5836,20460.0
2024-09-19 15:55:00,150.29,150.41,149.93,150.16,122646.0,148.5737,148.6923,148.2178,148.4452,122646.0
2024-09-20 09:30:00,146.06,148.28,145.92,147.12,87519.0,144.392,146.5866,144.2536,145.4399,87519.0
2024-09-20 09:35:00,148.28,148.28,146.65,147.73,1622.0,146.5866,146.5866,144.9752,146.0429,1622.0
2024-09-20 09:40:00,147.47,147.8,147.06,147.43,3044.0,145.7859,146.1121,145.3806,145.7463,3044.0
2024-09-20 09:45:00,147.0,147.19,146.21,146.75,7457.0,145.3212,145.5091,144.5403,145.0741,7457.0
2024-09-20 09:50:00,146.93,147.26,146.79,146.84,9523.0,145.252,145.5783,145.1136,145.1631,9523.0
2024-09-20 09:55:00,146.63,147.96,146.63,147.96,12544.0,144.9555,146.2703,144.9555,146.2703,12544.0
2024-09-20 10:00:00,148.07,148.12,147.6,147.93,6544.0,146.379,146.4285,145.9144,146.2406,6544.0
2024-09-20 10:05:00,147.93,147.93,147.48,147.64,3200.0,146.2406,146.2406,145.7958,145.9539,3200.0
2024-09-20 10:10:00,147.68,147.86,147.26,147.33,2303.0,145.9935,146.1714,145.5783,145.6475,2303.0
2024-09-20 10:15:00,147.37,148.13,147.36,148.13,6790.0,145.687,146.4383,145.6771,146.4383,6790.0
2024-09-20 10:20:00,148.09,148.77,148.05,148.58,9758.0,146.3988,147.071,146.3593,146.8832,9758.0
2024-09-20 10:25:00,148.8,149.13,148.58,148.91,2926.0,147.1007,147.4269,146.8832,147.2094,2926.0
2024-09-20 10:30:00,148.68,149.05,148.28,149.05,4834.0,146.9821,147.3478,146.5866,147.3478,4834.0
2024-09-20 10:35:00,148.81,148.97,148.76,148.94,1741.0,147.1106,147.2687,147.0611,147.2391,1741.0
2024-09-20 10:40:00,148.84,148.84,148.44,148.55,2992.0,147.1402,147.1402,146.7448,146.8535,2992.0
2024-09-20 10:45:00,148.65,148.65,148.18,148.2,3185.0,146.9524,146.9524,146.4878,146.5075,3185.0
2024-09-20 10:50:00,148.29,148.29,147.67,147.83,4201.0,146.5965,146.5965,145.9836,146.1418,4201.0
2024-09-20 10:55:00,147.86,148.18,147.67,148.06,8854.0,146.1714,146.4878,145.9836,146.3691,8854.0
2024-09-20 11:00:00,148.14,148.18,147.99,148.03,2975.0,146.4482,146.4878,146.2999,146.3395,2975.0
2024-09-20 11:05:00,148.02,148.29,147.74,148.17,50038.0,146.3296,146.5965,146.0528,146.4779,50038.0
2024-09-20 11:10:00,148.14,148.43,148.0,148.21,5061.0,146.4482,146.7349,146.3098,146.5174,5061.0
2024-09-20 11:15:00,148.11,148.34,147.94,148.27,6747.0,146.4186,146.6459,146.2505,146.5767,6747.0
2024-09-20 11:20:00,148.11,148.23,148.02,148.12,1300.0,146.4186,146.5372,146.3296,146.4285,1300.0
2024-09-20 11:25:00,148.0,148.0,147.51,147.66,3215.0,146.3098,146.3098,145.8254,145.9737,3215.0
2024-09-20 11:30:00,147.55,147.66,147.17,147.55,3567.0,145.865,145.9737,145.4893,145.865,3567.0
2024-09-20 11:35:00,147.74,147.85,147.54,147.69,1600.0,146.0528,146.1615,145.8551,146.0034,1600.0
2024-09-20 11:40:00,147.83,148.24,147.56,148.05,3472.0,146.1418,146.5471,145.8748,146.3593,3472.0
2024-09-20 11:45:00,147.94,148.0,147.8,147.84,1100.0,146.2505,146.3098,146.1121,146.1516,1100.0
2024-09-20 11:50:00,147.83,147.83,147.62,147.82,600.0,146.1418,146.1418,145.9342,146.1319,600.0
2024-09-20 11:55:00,147.95,148.34,147.95,148.09,5236.0,146.2604,146.6459,146.2604,146.3988,5236.0
2024-09-20 12:00:00,148.11,148.26,148.05,148.25,700.0,146.4186,146.5669,146.3593,146.557,700.0
2024-09-20 12:05:00,148.22,148.33,148.15,148.26,2730.0,146.5273,146.6361,146.4581,146.5669,2730.0
2024-09-20 12:10:00,148.33,148.57,148.27,148.52,3645.0,146.6361,146.8733,146.5767,146.8239,3645.0
2024-09-20 12:15:00,148.49,148.93,148.37,148.51,11006.0,146.7942,147.2292,146.6756,146.814,11006.0
2024-09-20 12:20:00,148.59,148.84,148.53,148.83,2076.0,146.8931,147.1402,146.8338,147.1303,2076.0
2024-09-20 12:25:00,148.83,148.92,148.79,148.86,1161.0,147.1303,147.2193,147.0908,147.16,1161.0
2024-09-20 12:30:00,148.81,148.81,148.63,148.63,1586.0,147.1106,147.1106,146.9326,146.9326,1586.0
2024-09-20 12:35:00,148.69,148.69,148.57,148.59,1348.0,146.9919,146.9919,146.8733,146.8931,1348.0
2024-09-20 12:40:00,148.63,148.79,148.63,148.79,500.0,146.9326,147.0908,146.9326,147.0908,500.0
2024-09-20 12:45:00,148.69,148.71,148.69,148.71,300.0,146.9919,147.0117,146.9919,147.0117,300.0
2024-09-20 12:50:00,148.79,148.87,148.68,148.68,1999.0,147.0908,147.1699,146.9821,146.9821,1999.0
2024-09-20 12:55:00,148.67,148.77,148.61,148.71,1719.0,146.9722,147.071,146.9129,147.0117,1719.0
2024-09-20 13:00:00,148.78,148.78,148.57,148.57,1231.0,147.0809,147.0809,146.8733,146.8733,1231.0
2024-09-20 13:05:00,148.57,149.11,148.57,149.11,5064.0,146.8733,147.4071,146.8733,147.4071,5064.0
2024-09-20 13:10:00,149.17,149.21,149.0,149.21,6485.0,147.4665,147.506,147.2984,147.506,6485.0
2024-09-20 13:15:00,149.21,149.23,148.92,149.11,6774.0,147.506,147.5258,147.2193,147.4071,6774.0
2024-09-20 13:20:00,149.19,149.2,148.82,148.82,2418.0,147.4862,147.4961,147.1205,147.1205,2418.0
2024-09-20 13:25:00,148.93,148.93,148.81,148.88,3421.0,147.2292,147.2292,147.1106,147.1798,3421.0
2024-09-20 13:30:00,148.87,149.03,148.79,149.03,3256.0,147.1699,147.3281,147.0908,147.3281,3256.0
2024-09-20 13:35:00,148.93,148.98,148.86,148.87,1230.0,147.2292,147.2786,147.16,147.1699,1230.0
2024-09-20 13:40:00,148.87,149.24,148.86,149.15,2374.0,147.1699,147.5357,147.16,147.4467,2374.0
2024-09-20 13:45:00,149.18,149.24,149.05,149.05,1904.0,147.4763,147.5357,147.3478,147.3478,1904.0
2024-09-20 13:50:00,149.03,149.09,148.85,148.98,1815.0,147.3281,147.3874,147.1501,147.2786,1815.0
2024-09-20 13:55:00,148.88,149.05,148.83,148.96,1914.0,147.1798,147.3478,147.1303,147.2589,1914.0
2024-09-20 14:00:00,149.02,149.06,148.81,148.81,3100.0,147.3182,147.3577,147.1106,147.1106,3100.0
2024-09-20 14:05:00,148.9,148.9,148.61,148.68,1597.0,147.1995,147.1995,146.9129,146.9821,1597.0
2024-09-20 14:10:00,148.66,148.75,148.5,148.66,2569.0,146.9623,147.0513,146.8041,146.9623,2569.0
2024-09-20 14:15:00,148.65,148.93,148.65,148.87,2768.0,146.9524,147.2292,146.9524,147.1699,2768.0
2024-09-20 14:20:00,148.89,149.12,148.79,149.06,4812.0,147.1897,147.417,147.0908,147.3577,4812.0
2024-09-20 14:25:00,149.06,149.13,148.96,149.08,2121.0,147.3577,147.4269,147.2589,147.3775,2121.0
2024-09-20 14:30:00,149.05,149.05,148.92,148.93,1013.0,147.3478,147.3478,147.2193,147.2292,1013.0
2024-09-20 14:35:00,149.0,149.03,148.75,149.03,5184.0,147.2984,147.3281,147.0513,147.3281,5184.0
2024-09-20 14:40:00,148.97,149.09,148.83,149.07,3505.0,147.2687,147.3874,147.1303,147.3676,3505.0
2024-09-20 14:45:00,149.09,149.09,148.92,148.94,1929.0,147.3874,147.3874,147.2193,147.2391,1929.0
2024-09-20 14:50:00,148.82,149.31,148.82,149.31,3135.0,147.1205,147.6049,147.1205,147.6049,3135.0
2024-09-20 14:55:00,149.33,149.52,149.25,149.25,4728.0,147.6246,147.8125,147.5455,147.5455,4728.0
2024-09-20 15:00:00,149.13,149.33,149.05,149.24,2116.0,147.4269,147.6246,147.3478,147.5357,2116.0
2024-09-20 15:05:00,149.24,149.25,148.84,148.88,2602.0,147.5357,147.5455,147.1402,147.1798,2602.0
2024-09-20 15:10:00,148.88,148.92,148.52,148.67,5052.0,147.1798,147.2193,146.8239,146.9722,5052.0
2024-09-20 15:15:00,148.64,148.93,148.64,148.86,8842.0,146.9425,147.2292,146.9425,147.16,8842.0
2024-09-20 15:20:00,148.9,149.23,148.87,148.96,7644.0,147.1995,147.5258,147.1699,147.2589,7644.0
2024-09-20 15:25:00,149.01,149.19,148.93,149.12,3776.0,147.3083,147.4862,147.2292,147.417,3776.0
2024-09-20 15:30:00,149.14,149.17,148.96,149.12,5353.0,147.4368,147.4665,147.2589,147.417,5353.0
2024-09-20 15:35:00,149.0,149.78,148.89,149.5,21955.0,147.2984,148.0695,147.1897,147.7927,21955.0
2024-09-20 15:40:00,149.43,149.55,149.31,149.53,30544.0,147.7235,147.8421,147.6049,147.8223,30544.0
2024-09-20 15:45:00,149.5,149.53,148.84,148.92,42900.0,147.7927,147.8223,147.1402,147.2193,42900.0
2024-09-20 15:50:00,149.06,149.47,148.46,148.73,25728.0,147.3577,147.763,146.7646,147.0315,25728.0
2024-09-20 15:55:00,148.72,149.02,148.61,148.82,107115.0,147.0216,147.3182,146.9129,147.1205,107115.0
2024-09-23 09:30:00,149.98,150.79,149.62,150.09,9217.0,148.2672,149.068,147.9113,148.376,9217.0
2024-09-23 09:35:00,149.82,149.95,149.17,149.17,2200.0,148.109,148.2376,147.4665,147.4665,2200.0
2024-09-23 09:40:00,149.18,149.69,148.62,148.67,4909.0,147.4763,147.9805,146.9227,146.9722,4909.0
2024-09-23 09:45:00,148.71,149.33,146.95,147.32,9964.0,147.0117,147.6246,145.2718,145.6376,9964.0
2024-09-23 09:50:00,147.46,148.51,147.09,148.41,23319.0,145.776,146.814,145.4102,146.7151,23319.0
2024-09-23 09:55:00,148.19,148.2,147.77,148.1,3558.0,146.4977,146.5075,146.0824,146.4087,3558.0
2024-09-23 10:00:00,148.34,149.19,148.34,149.17,13494.0,146.6459,147.4862,146.6459,147.4665,13494.0
2024-09-23 10:05:00,149.04,149.57,148.85,149.57,3563.0,147.3379,147.8619,147.1501,147.8619,3563.0
2024-09-23 10:10:00,149.58,149.64,148.82,148.83,6035.0,147.8718,147.9311,147.1205,147.1303,6035.0
2024-09-23 10:15:00,148.81,149.49,148.81,149.26,3473.0,147.1106,147.7828,147.1106,147.5554,3473.0
2024-09-23 10:20:00,149.37,149.46,149.23,149.23,2200.0,147.6642,147.7531,147.5258,147.5258,2200.0
2024-09-23 10:25:00,149.43,149.9,149.22,149.59,6540.0,147.7235,148.1881,147.5159,147.8817,6540.0
2024-09-23 10:30:00,149.59,149.82,149.52,149.52,3122.0,147.8817,148.109,147.8125,147.8125,3122.0
2024-09-23 10:35:00,149.8,150.53,149.76,150.14,38470.0,148.0893,148.8109,148.0497,148.4254,38470.0
2024-09-23 10:40:00,150.14,150.28,149.79,149.82,5475.0,148.4254,148.5638,148.0794,148.109,5475.0
2024-09-23 10:45:00,149.83,149.97,149.33,149.36,3439.0,148.1189,148.2573,147.6246,147.6543,3439.0
2024-09-23 10:50:00,149.33,149.56,149.09,149.45,3270.0,147.6246,147.852,147.3874,147.7433,3270.0
2024-09-23 10:55:00,149.28,149.44,149.0,149.06,6809.0,147.5752,147.7334,147.2984,147.3577,6809.0
2024-09-23 11:00:00,149.09,149.09,148.88,149.05,2400.0,147.3874,147.3874,147.1798,147.3478,2400.0
2024-09-23 11:05:00,149.05,149.16,148.71,148.9,6753.0,147.3478,147.4566,147.0117,147.1995,6753.0
2024-09-23 11:10:00,148.86,149.63,148.85,149.57,12793.0,147.16,147.9212,147.1501,147.8619,12793.0
2024-09-23 11:15:00,149.48,149.48,149.02,149.29,4269.0,147.7729,147.7729,147.3182,147.5851,4269.0
2024-09-23 11:20:00,149.35,149.68,149.3,149.66,4344.0,147.6444,147.9706,147.595,147.9509,4344.0
2024-09-23 11:25:00,149.68,149.68,149.44,149.49,2213.0,147.9706,147.9706,147.7334,147.7828,2213.0
2024-09-23 11:30:00,149.66,149.79,149.47,149.58,3094.0,147.9509,148.0794,147.763,147.8718,3094.0
2024-09-23 11:35:00,149.58,149.8,149.46,149.8,4818.0,147.8718,148.0893,147.7531,148.0893,4818.0
2024-09-23 11:40:00,149.78,150.03,149.76,149.91,2205.0,148.0695,148.3166,148.0497,148.198,2205.0
2024-09-23 11:45:00,149.99,150.19,149.98,150.14,1614.0,148.2771,148.4748,148.2672,148.4254,1614.0
2024-09-23 11:50:00,150.16,150.35,150.15,150.22,1924.0,148.4452,148.633,148.4353,148.5045,1924.0
2024-09-23 11:55:00,150.2,150.21,149.96,150.05,1625.0,148.4847,148.4946,148.2474,148.3364,1625.0
2024-09-23 12:00:00,149.95,150.12,149.9,150.11,2973.0,148.2376,148.4056,148.1881,148.3957,2973.0
2024-09-23 12:05:00,150.03,150.33,150.01,150.33,1700.0,148.3166,148.6132,148.2969,148.6132,1700.0
2024-09-23 12:10:00,150.21,150.33,149.86,150.02,3820.0,148.4946,148.6132,148.1486,148.3068,3820.0
2024-09-23 12:15:00,149.94,150.12,149.78,149.98,2614.0,148.2277,148.4056,148.0695,148.2672,2614.0
2024-09-23 12:20:00,149.98,150.2,149.88,150.09,2691.0,148.2672,148.4847,148.1684,148.376,2691.0
2024-09-23 12:25:00,150.18,150.28,150.12,150.22,6652.0,148.4649,148.5638,148.4056,148.5045,6652.0
2024-09-23 12:30:00,150.23,150.56,150.18,150.55,4394.0,148.5144,148.8406,148.4649,148.8307,4394.0
2024-09-23 12:35:00,150.58,150.75,150.29,150.44,6990.0,148.8604,149.0284,148.5737,148.722,6990.0
2024-09-23 12:40:00,150.43,151.09,150.42,150.65,10312.0,148.7121,149.3645,148.7022,148.9296,10312.0
2024-09-23 12:45:00,150.63,150.94,150.63,150.94,1000.0,148.9098,149.2162,148.9098,149.2162,1000.0
2024-09-23 12:50:00,150.81,151.1,150.73,150.85,4384.0,149.0877,149.3744,149.0086,149.1273,4384.0
2024-09-23 12:55:00,150.84,151.07,150.76,150.97,15931.0,149.1174,149.3448,149.0383,149.2459,15931.0
2024-09-23 13:00:00,150.98,151.11,150.85,151.0,3468.0,149.2558,149.3843,149.1273,149.2756,3468.0
2024-09-23 13:05:00,151.0,151.23,150.99,151.2,1943.0,149.2756,149.5029,149.2657,149.4733,1943.0
2024-09-23 13:10:00,151.24,151.28,151.17,151.23,1600.0,149.5128,149.5524,149.4436,149.5029,1600.0
2024-09-23 13:15:00,151.17,151.26,151.09,151.25,2682.0,149.4436,149.5326,149.3645,149.5227,2682.0
2024-09-23 13:20:00,151.26,151.31,151.15,151.31,3224.0,149.5326,149.582,149.4238,149.582,3224.0
2024-09-23 13:25:00,151.24,151.67,151.23,151.67,8099.0,149.5128,149.9379,149.5029,149.9379,8099.0
2024-09-23 13:30:00,151.59,151.83,151.47,151.83,3325.0,149.8588,150.0961,149.7402,150.0961,3325.0
2024-09-23 13:35:00,151.68,151.8,151.6,151.77,2645.0,149.9478,150.0664,149.8687,150.0368,2645.0
2024-09-23 13:40:00,151.73,151.99,151.72,151.74,6926.0,149.9972,150.2543,149.9873,150.0071,6926.0
2024-09-23 13:45:00,151.74,151.89,151.74,151.84,700.0,150.0071,150.1554,150.0071,150.106,700.0
2024-09-23 13:50:00,151.83,151.84,151.62,151.65,6029.0,150.0961,150.106,149.8885,149.9181,6029.0
2024-09-23 13:55:00,151.65,151.88,151.65,151.84,5475.0,149.9181,150.1455,149.9181,150.106,5475.0
2024-09-23 14:00:00,151.78,151.83,151.31,151.37,7216.0,150.0467,150.0961,149.582,149.6413,7216.0
2024-09-23 14:05:00,151.27,151.73,151.27,151.5,6386.0,149.5425,149.9972,149.5425,149.7699,6386.0
2024-09-23 14:10:00,151.6,151.7,151.39,151.56,5006.0,149.8687,149.9676,149.6611,149.8292,5006.0
2024-09-23 14:15:00,151.43,151.65,151.43,151.61,5100.0,149.7007,149.9181,149.7007,149.8786,5100.0
2024-09-23 14:20:00,151.43,151.81,151.43,151.75,4909.0,149.7007,150.0763,149.7007,150.017,4909.0
2024-09-23 14:25:00,151.77,151.79,151.51,151.57,7050.0,150.0368,150.0565,149.7797,149.8391,7050.0
2024-09-23 14:30:00,151.57,151.79,151.5,151.79,6762.0,149.8391,150.0565,149.7699,150.0565,6762.0
2024-09-23 14:35:00,151.77,151.95,151.74,151.89,5929.0,150.0368,150.2147,150.0071,150.1554,5929.0
2024-09-23 14:40:00,151.81,152.11,151.72,152.04,6846.0,150.0763,150.3729,149.9873,150.3037,6846.0
2024-09-23 14:45:00,152.14,152.22,151.96,152.22,8164.0,150.4025,150.4816,150.2246,150.4816,8164.0
2024-09-23 14:50:00,152.22,152.29,152.01,152.15,6013.0,150.4816,150.5508,150.274,150.4124,6013.0
2024-09-23 14:55:00,152.11,152.23,152.04,152.16,8763.0,150.3729,150.4915,150.3037,150.4223,8763.0
2024-09-23 15:00:00,152.15,152.42,152.05,152.27,9312.0,150.4124,150.6793,150.3136,150.5311,9312.0
2024-09-23 15:05:00,152.28,152.41,151.87,151.89,8958.0,150.5409,150.6695,150.1356,150.1554,8958.0
2024-09-23 15:10:00,151.85,152.42,151.85,152.31,9018.0,150.1159,150.6793,150.1159,150.5706,9018.0
2024-09-23 15:15:00,152.34,152.66,152.31,152.52,6916.0,150.6003,150.9166,150.5706,150.7782,6916.0
2024-09-23 15:20:00,152.65,152.74,152.48,152.74,8168.0,150.9067,150.9957,150.7387,150.9957,8168.0
2024-09-23 15:25:00,152.74,152.83,152.37,152.43,12021.0,150.9957,151.0847,150.6299,150.6892,12021.0
2024-09-23 15:30:00,152.42,153.14,152.41,153.12,22829.0,150.6793,151.3911,150.6695,151.3714,22829.0
2024-09-23 15:35:00,153.15,153.35,153.02,153.19,71928.0,151.401,151.5987,151.2725,151.4406,71928.0
2024-09-23 15:40:00,153.14,153.48,152.97,153.08,34714.0,151.3911,151.7272,151.2231,151.3318,34714.0
2024-09-23 15:45:00,153.1,153.41,152.67,153.34,36620.0,151.3516,151.658,150.9265,151.5888,36620.0
2024-09-23 15:50:00,153.31,153.59,153.27,153.45,78430.0,151.5592,151.836,151.5196,151.6976,78430.0
2024-09-23 15:55:00,153.46,153.88,153.24,153.52,382974.0,151.7075,152.1227,151.49,151.7668,382974.0
2024-09-24 09:30:00,154.5,154.67,153.51,154.67,11844.0,152.7356,152.9037,151.7569,152.9037,11844.0
2024-09-24 09:35:00,154.73,155.45,154.58,154.59,13549.0,152.963,153.6747,152.8147,152.8246,13549.0
2024-09-24 09:40:00,154.61,154.73,154.17,154.18,3162.0,152.8443,152.963,152.4094,152.4192,3162.0
2024-09-24 09:45:00,153.99,154.02,153.64,153.73,1850.0,152.2314,152.2611,151.8854,151.9744,1850.0
2024-09-24 09:50:00,153.83,154.02,153.12,153.34,4201.0,152.0732,152.2611,151.3714,151.5888,4201.0
2024-09-24 09:55:00,153.39,153.39,152.8,153.01,2367.0,151.6383,151.6383,151.055,151.2626,2367.0
2024-09-24 10:00:00,153.0,153.01,152.19,152.47,18360.0,151.2527,151.2626,150.452,150.7288,18360.0
2024-09-24 10:05:00,152.54,152.85,152.54,152.59,4443.0,150.798,151.1044,150.798,150.8474,4443.0
2024-09-24 10:10:00,152.8,152.99,152.61,152.89,5075.0,151.055,151.2428,150.8672,151.144,5075.0
2024-09-24 10:15:00,152.78,153.14,152.78,152.88,4244.0,151.0352,151.3911,151.0352,151.1341,4244.0
2024-09-24 10:20:00,152.91,152.99,152.61,152.61,3315.0,151.1637,151.2428,150.8672,150.8672,3315.0
2024-09-24 10:25:00,152.63,152.74,152.15,152.29,2586.0,150.8869,150.9957,150.4124,150.5508,2586.0
2024-09-24 10:30:00,152.37,153.01,152.36,152.8,6341.0,150.6299,151.2626,150.62,151.055,6341.0
2024-09-24 10:35:00,152.62,152.67,151.85,151.85,7625.0,150.8771,150.9265,150.1159,150.1159,7625.0
2024-09-24 10:40:00,151.96,152.32,151.85,152.31,4117.0,150.2246,150.5805,150.1159,150.5706,4117.0
2024-09-24 10:45:00,152.32,152.73,152.3,152.43,3568.0,150.5805,150.9858,150.5607,150.6892,3568.0
2024-09-24 10:50:00,152.55,152.56,152.3,152.33,2600.0,150.8079,150.8177,150.5607,150.5904,2600.0
2024-09-24 10:55:00,152.5,152.89,152.49,152.89,6941.0,150.7584,151.144,150.7485,151.144,6941.0
2024-09-24 11:00:00,152.77,152.84,152.72,152.78,1222.0,151.0253,151.0945,150.9759,151.0352,1222.0
2024-09-24 11:05:00,152.85,153.07,152.77,153.07,1950.0,151.1044,151.3219,151.0253,151.3219,1950.0
2024-09-24 11:10:00,153.2,153.31,152.94,153.12,6037.0,151.4504,151.5592,151.1934,151.3714,6037.0
2024-09-24 11:15:00,153.12,153.12,152.94,152.94,1513.0,151.3714,151.3714,151.1934,151.1934,1513.0
2024-09-24 11:20:00,153.1,153.1,152.44,152.64,3832.0,151.3516,151.3516,150.6991,150.8968,3832.0
2024-09-24 11:25:00,152.62,152.89,152.41,152.68,3782.0,150.8771,151.144,150.6695,150.9364,3782.0
2024-09-24 11:30:00,152.68,152.89,152.67,152.83,3791.0,150.9364,151.144,150.9265,151.0847,3791.0
2024-09-24 11:35:00,152.83,152.83,152.51,152.65,4669.0,151.0847,151.0847,150.7683,150.9067,4669.0
2024-09-24 11:40:00,152.6,152.78,152.5,152.56,2055.0,150.8573,151.0352,150.7584,150.8177,2055.0
2024-09-24 11:45:00,152.56,152.63,152.5,152.5,436.0,150.8177,150.8869,150.7584,150.7584,436.0
2024-09-24 11:50:00,152.42,152.75,152.42,152.72,2752.0,150.6793,151.0056,150.6793,150.9759,2752.0
2024-09-24 11:55:00,152.69,152.79,152.53,152.66,4056.0,150.9463,151.0451,150.7881,150.9166,4056.0
2024-09-24 12:00:00,152.67,152.67,152.57,152.57,752.0,150.9265,150.9265,150.8276,150.8276,752.0
2024-09-24 12:05:00,152.58,152.7,152.4,152.4,5896.0,150.8375,150.9561,150.6596,150.6596,5896.0
2024-09-24 12:10:00,152.52,152.57,152.39,152.49,2087.0,150.7782,150.8276,150.6497,150.7485,2087.0
2024-09-24 12:15:00,152.49,152.49,152.2,152.2,8571.0,150.7485,150.7485,150.4619,150.4619,8571.0
2024-09-24 12:20:00,152.3,152.55,152.2,152.39,4209.0,150.5607,150.8079,150.4619,150.6497,4209.0
2024-09-24 12:25:00,152.32,152.37,152.06,152.33,5177.0,150.5805,150.6299,150.3235,150.5904,5177.0
2024-09-24 12:30:00,152.26,152.42,152.16,152.31,5120.0,150.5212,150.6793,150.4223,150.5706,5120.0
2024-09-24 12:35:00,152.4,152.46,152.23,152.3,1929.0,150.6596,150.7189,150.4915,150.5607,1929.0
2024-09-24 12:40:00,152.39,152.45,152.29,152.39,2246.0,150.6497,150.709,150.5508,150.6497,2246.0
2024-09-24 12:45:00,152.38,152.42,152.24,152.24,3378.0,150.6398,150.6793,150.5014,150.5014,3378.0
2024-09-24 12:50:00,152.25,152.65,152.15,152.52,5013.0,150.5113,150.9067,150.4124,150.7782,5013.0
2024-09-24 12:55:00,152.56,152.57,152.29,152.5,6034.0,150.8177,150.8276,150.5508,150.7584,6034.0
2024-09-24 13:00:00,152.5,152.6,152.38,152.49,1806.0,150.7584,150.8573,150.6398,150.7485,1806.0
2024-09-24 13:05:00,152.47,152.5,152.4,152.46,1762.0,150.7288,150.7584,150.6596,150.7189,1762.0
2024-09-24 13:10:00,152.46,152.58,152.31,152.52,6927.0,150.7189,150.8375,150.5706,150.7782,6927.0
2024-09-24 13:15:00,152.64,152.64,152.39,152.39,2439.0,150.8968,150.8968,150.6497,150.6497,2439.0
2024-09-24 13:20:00,152.39,152.53,152.29,152.29,1145.0,150.6497,150.7881,150.5508,150.5508,1145.0
2024-09-24 13:25:00,152.3,152.5,152.2,152.46,10674.0,150.5607,150.7584,150.4619,150.7189,10674.0
2024-09-24 13:30:00,152.42,152.67,152.35,152.67,5375.0,150.6793,150.9265,150.6101,150.9265,5375.0
2024-09-24 13:35:00,152.91,153.01,152.66,152.72,3070.0,151.1637,151.2626,150.9166,150.9759,3070.0
2024-09-24 13:40:00,152.63,152.86,152.63,152.86,4324.0,150.8869,151.1143,150.8869,151.1143,4324.0
2024-09-24 13:45:00,152.91,152.91,152.6,152.6,2984.0,151.1637,151.1637,150.8573,150.8573,2984.0
2024-09-24 13:50:00,152.71,152.86,152.34,152.86,13997.0,150.966,151.1143,150.6003,151.1143,13997.0
2024-09-24 13:55:00,152.99,152.99,152.81,152.81,701.0,151.2428,151.2428,151.0649,151.0649,701.0
2024-09-24 14:00:00,152.9,152.98,152.81,152.94,5286.0,151.1539,151.233,151.0649,151.1934,5286.0
2024-09-24 14:05:00,152.84,152.99,152.67,152.93,7993.0,151.0945,151.2428,150.9265,151.1835,7993.0
2024-09-24 14:10:00,152.93,153.07,152.81,152.96,5166.0,151.1835,151.3219,151.0649,151.2132,5166.0
2024-09-24 14:15:00,153.06,153.06,152.84,153.06,9165.0,151.312,151.312,151.0945,151.312,9165.0
2024-09-24 14:20:00,153.01,153.11,152.97,153.09,1937.0,151.2626,151.3615,151.2231,151.3417,1937.0
2024-09-24 14:25:00,153.06,153.2,152.99,153.06,4912.0,151.312,151.4504,151.2428,151.312,4912.0
2024-09-24 14:30:00,152.98,153.0,152.66,152.78,13215.0,151.233,151.2527,150.9166,151.0352,13215.0
2024-09-24 14:35:00,152.78,152.96,152.68,152.75,3430.0,151.0352,151.2132,150.9364,151.0056,3430.0
2024-09-24 14:40:00,152.75,152.88,152.72,152.78,1939.0,151.0056,151.1341,150.9759,151.0352,1939.0
2024-09-24 14:45:00,152.77,152.77,152.63,152.7,2308.0,151.0253,151.0253,150.8869,150.9561,2308.0
2024-09-24 14:50:00,152.71,152.92,152.71,152.92,7520.0,150.966,151.1736,150.966,151.1736,7520.0
2024-09-24 14:55:00,152.85,152.85,152.34,152.34,6565.0,151.1044,151.1044,150.6003,150.6003,6565.0
2024-09-24 15:00:00,152.56,152.56,152.28,152.48,3753.0,150.8177,150.8177,150.5409,150.7387,3753.0
2024-09-24 15:05:00,152.38,152.47,152.27,152.31,2858.0,150.6398,150.7288,150.5311,150.5706,2858.0
2024-09-24 15:10:00,152.29,152.42,152.2,152.37,4074.0,150.5508,150.6793,150.4619,150.6299,4074.0
2024-09-24 15:15:00,152.41,152.41,152.19,152.25,5256.0,150.6695,150.6695,150.452,150.5113,5256.0
2024-09-24 15:20:00,152.29,152.34,152.03,152.09,5712.0,150.5508,150.6003,150.2938,150.3531,5712.0
2024-09-24 15:25:00,152.08,152.21,151.91,152.17,10443.0,150.3432,150.4717,150.1752,150.4322,10443.0
2024-09-24 15:30:00,152.22,152.22,151.76,151.77,6407.0,150.4816,150.4816,150.0269,150.0368,6407.0
2024-09-24 15:35:00,151.8,151.84,151.7,151.75,6829.0,150.0664,150.106,149.9676,150.017,6829.0
2024-09-24 15:40:00,151.75,152.21,151.74,152.13,12897.0,150.017,150.4717,150.0071,150.3927,12897.0
2024-09-24 15:45:00,152.13,152.37,152.06,152.27,12102.0,150.3927,150.6299,150.3235,150.5311,12102.0
2024-09-24 15:50:00,152.39,152.82,152.34,152.71,27953.0,150.6497,151.0748,150.6003,150.966,27953.0
2024-09-24 15:55:00,152.71,153.0,152.64,152.9,94909.0,150.966,151.2527,150.8968,151.1539,94909.0
2024-09-25 09:30:00,153.01,153.01,151.0,151.0,14530.0,151.2626,151.2626,149.2756,149.2756,14530.0
2024-09-25 09:35:00,150.91,151.25,149.74,149.74,6213.0,149.1866,149.5227,148.03,148.03,6213.0
2024-09-25 09:40:00,149.84,150.41,149.51,149.74,9755.0,148.1288,148.6923,147.8026,148.03,9755.0
2024-09-25 09:45:00,150.0,150.32,149.32,149.61,5926.0,148.287,148.6033,147.6147,147.9014,5926.0
2024-09-25 09:50:00,149.58,149.93,149.46,149.72,5708.0,147.8718,148.2178,147.7531,148.0102,5708.0
2024-09-25 09:55:00,149.52,150.23,149.52,150.15,11251.0,147.8125,148.5144,147.8125,148.4353,11251.0
2024-09-25 10:00:00,150.22,151.12,150.19,150.99,9279.0,148.5045,149.3942,148.4748,149.2657,9279.0
2024-09-25 10:05:00,150.95,151.0,150.49,150.75,15986.0,149.2261,149.2756,148.7714,149.0284,15986.0
2024-09-25 10:10:00,150.81,150.82,150.06,150.15,3292.0,149.0877,149.0976,148.3463,148.4353,3292.0
2024-09-25 10:15:00,150.25,150.31,149.8,149.97,3480.0,148.5341,148.5934,148.0893,148.2573,3480.0
2024-09-25 10:20:00,149.81,150.01,149.47,149.68,24778.0,148.0992,148.2969,147.763,147.9706,24778.0
2024-09-25 10:25:00,149.67,150.09,149.43,149.89,6540.0,147.9608,148.376,147.7235,148.1782,6540.0
2024-09-25 10:30:00,149.76,149.93,149.7,149.86,2879.0,148.0497,148.2178,147.9904,148.1486,2879.0
2024-09-25 10:35:00,149.89,150.67,149.89,150.56,5081.0,148.1782,148.9493,148.1782,148.8406,5081.0
2024-09-25 10:40:00,150.45,150.91,150.44,150.72,2660.0,148.7318,149.1866,148.722,148.9988,2660.0
2024-09-25 10:45:00,150.86,151.05,150.71,150.96,4283.0,149.1372,149.325,148.9889,149.236,4283.0
2024-09-25 10:50:00,150.96,151.17,150.89,151.17,3106.0,149.236,149.4436,149.1668,149.4436,3106.0
2024-09-25 10:55:00,151.22,151.48,151.13,151.31,4818.0,149.493,149.7501,149.4041,149.582,4818.0
2024-09-25 11:00:00,151.31,151.31,151.13,151.25,4592.0,149.582,149.582,149.4041,149.5227,4592.0
2024-09-25 11:05:00,151.21,151.28,150.95,151.28,5005.0,149.4832,149.5524,149.2261,149.5524,5005.0
2024-09-25 11:10:00,151.17,151.26,151.0,151.24,7603.0,149.4436,149.5326,149.2756,149.5128,7603.0
2024-09-25 11:15:00,151.1,151.1,150.86,150.89,3000.0,149.3744,149.3744,149.1372,149.1668,3000.0
2024-09-25 11:20:00,151.04,151.04,150.76,150.76,6350.0,149.3151,149.3151,149.0383,149.0383,6350.0
2024-09-25 11:25:00,150.68,150.8,150.54,150.62,5764.0,148.9592,149.0778,148.8208,148.8999,5764.0
2024-09-25 11:30:00,150.7,150.72,150.49,150.62,4131.0,148.979,148.9988,148.7714,148.8999,4131.0
2024-09-25 11:35:00,150.64,150.64,150.46,150.53,3681.0,148.9197,148.9197,148.7417,148.8109,3681.0
2024-09-25 11:40:00,150.58,150.63,150.0,150.0,4921.0,148.8604,148.9098,148.287,148.287,4921.0
2024-09-25 11:45:00,150.08,150.31,150.08,150.31,5380.0,148.3661,148.5934,148.3661,148.5934,5380.0
2024-09-25 11:50:00,150.21,150.32,150.08,150.16,4948.0,148.4946,148.6033,148.3661,148.4452,4948.0
2024-09-25 11:55:00,150.29,150.3,150.0,150.1,4085.0,148.5737,148.5836,148.287,148.3858,4085.0
2024-09-25 12:00:00,150.12,150.2,150.11,150.19,2443.0,148.4056,148.4847,148.3957,148.4748,2443.0
2024-09-25 12:05:00,150.11,150.11,149.88,149.94,1400.0,148.3957,148.3957,148.1684,148.2277,1400.0
2024-09-25 12:10:00,150.14,150.14,149.83,149.84,3582.0,148.4254,148.4254,148.1189,148.1288,3582.0
2024-09-25 12:15:00,149.83,149.88,149.68,149.75,5491.0,148.1189,148.1684,147.9706,148.0398,5491.0
2024-09-25 12:20:00,149.82,149.82,149.64,149.74,3359.0,148.109,148.109,147.9311,148.03,3359.0
2024-09-25 12:25:00,149.72,149.74,149.61,149.66,3299.0,148.0102,148.03,147.9014,147.9509,3299.0
2024-09-25 12:30:00,149.64,149.84,149.56,149.83,3736.0,147.9311,148.1288,147.852,148.1189,3736.0
2024-09-25 12:35:00,149.88,149.98,149.8,149.98,1578.0,148.1684,148.2672,148.0893,148.2672,1578.0
2024-09-25 12:40:00,150.06,150.06,149.78,149.8,950.0,148.3463,148.3463,148.0695,148.0893,950.0
2024-09-25 12:45:00,149.78,149.84,149.78,149.84,604.0,148.0695,148.1288,148.0695,148.1288,604.0
2024-09-25 12:50:00,149.84,150.26,149.81,150.21,3787.0,148.1288,148.544,148.0992,148.4946,3787.0
2024-09-25 12:55:00,150.07,150.16,149.89,149.98,1805.0,148.3562,148.4452,148.1782,148.2672,1805.0
2024-09-25 13:00:00,149.79,149.8,149.64,149.74,1609.0,148.0794,148.0893,147.9311,148.03,1609.0
2024-09-25 13:05:00,149.74,149.85,149.59,149.69,1767.0,148.03,148.1387,147.8817,147.9805,1767.0
2024-09-25 13:10:00,149.56,149.56,149.27,149.5,4575.0,147.852,147.852,147.5653,147.7927,4575.0
2024-09-25 13:15:00,149.5,149.66,149.48,149.52,2734.0,147.7927,147.9509,147.7729,147.8125,2734.0
2024-09-25 13:20:00,149.4,149.51,149.29,149.29,1456.0,147.6938,147.8026,147.5851,147.5851,1456.0
2024-09-25 13:25:00,149.27,149.38,149.15,149.19,2021.0,147.5653,147.6741,147.4467,147.4862,2021.0
2024-09-25 13:30:00,149.08,149.19,148.87,148.97,7316.0,147.3775,147.4862,147.1699,147.2687,7316.0
2024-09-25 13:35:00,148.9,149.28,148.9,149.05,12920.0,147.1995,147.5752,147.1995,147.3478,12920.0
2024-09-25 13:40:00,149.04,149.04,148.64,148.8,5727.0,147.3379,147.3379,146.9425,147.1007,5727.0
2024-09-25 13:45:00,148.74,148.75,148.44,148.47,7388.0,147.0414,147.0513,146.7448,146.7745,7388.0
2024-09-25 13:50:00,148.63,148.97,148.62,148.97,3621.0,146.9326,147.2687,146.9227,147.2687,3621.0
2024-09-25 13:55:00,148.97,148.98,148.85,148.96,1375.0,147.2687,147.2786,147.1501,147.2589,1375.0
2024-09-25 14:00:00,148.93,149.17,148.93,149.17,5799.0,147.2292,147.4665,147.2292,147.4665,5799.0
2024-09-25 14:05:00,149.13,149.17,148.91,148.95,3540.0,147.4269,147.4665,147.2094,147.249,3540.0
2024-09-25 14:10:00,148.97,149.15,148.94,148.95,1967.0,147.2687,147.4467,147.2391,147.249,1967.0
2024-09-25 14:15:00,148.94,149.09,148.81,149.05,3427.0,147.2391,147.3874,147.1106,147.3478,3427.0
2024-09-25 14:20:00,149.04,149.26,149.04,149.18,1792.0,147.3379,147.5554,147.3379,147.4763,1792.0
2024-09-25 14:25:00,149.28,149.45,149.28,149.45,1300.0,147.5752,147.7433,147.5752,147.7433,1300.0
2024-09-25 14:30:00,149.47,149.53,149.4,149.49,1900.0,147.763,147.8223,147.6938,147.7828,1900.0
2024-09-25 14:35:00,149.57,149.66,149.41,149.44,2230.0,147.8619,147.9509,147.7037,147.7334,2230.0
2024-09-25 14:40:00,149.26,149.26,149.03,149.09,3238.0,147.5554,147.5554,147.3281,147.3874,3238.0
2024-09-25 14:45:00,149.17,149.24,149.0,149.06,1517.0,147.4665,147.5357,147.2984,147.3577,1517.0
2024-09-25 14:50:00,149.0,149.11,149.0,149.03,1195.0,147.2984,147.4071,147.2984,147.3281,1195.0
2024-09-25 14:55:00,149.12,149.2,149.1,149.1,3145.0,147.417,147.4961,147.3973,147.3973,3145.0
2024-09-25 15:00:00,149.09,149.37,149.08,149.37,2139.0,147.3874,147.6642,147.3775,147.6642,2139.0
2024-09-25 15:05:00,149.44,149.44,149.12,149.13,1683.0,147.7334,147.7334,147.417,147.4269,1683.0
2024-09-25 15:10:00,149.24,149.36,149.03,149.34,7629.0,147.5357,147.6543,147.3281,147.6345,7629.0
2024-09-25 15:15:00,149.26,149.34,149.04,149.04,5566.0,147.5554,147.6345,147.3379,147.3379,5566.0
2024-09-25 15:20:00,149.04,149.06,148.86,148.93,3130.0,147.3379,147.3577,147.16,147.2292,3130.0
2024-09-25 15:25:00,148.96,149.1,148.92,149.03,1680.0,147.2589,147.3973,147.2193,147.3281,1680.0
2024-09-25 15:30:00,148.98,148.98,148.59,148.59,3475.0,147.2786,147.2786,146.8931,146.8931,3475.0
2024-09-25 15:35:00,148.68,148.71,148.36,148.4,6791.0,146.9821,147.0117,146.6657,146.7053,6791.0
2024-09-25 15:40:00,148.36,148.48,148.2,148.4,12435.0,146.6657,146.7843,146.5075,146.7053,12435.0
2024-09-25 15:45:00,148.41,148.45,148.27,148.31,9987.0,146.7151,146.7547,146.5767,146.6163,9987.0
2024-09-25 15:50:00,148.41,148.6,148.26,148.56,21522.0,146.7151,146.903,146.5669,146.8634,21522.0
2024-09-25 15:55:00,148.56,149.05,148.56,148.99,80126.0,146.8634,147.3478,146.8634,147.2885,80126.0
2024-09-26 09:30:00,152.73,154.04,151.87,153.91,31331.0,150.9858,152.2808,150.1356,152.1523,31331.0
2024-09-26 09:35:00,153.91,154.88,153.36,154.06,9756.0,152.1523,153.1113,151.6086,152.3006,9756.0
2024-09-26 09:40:00,153.95,154.0,152.85,153.12,5920.0,152.1919,152.2413,151.1044,151.3714,5920.0
2024-09-26 09:45:00,153.36,153.83,153.1,153.68,9101.0,151.6086,152.0732,151.3516,151.925,9101.0
2024-09-26 09:50:00,153.47,153.54,152.97,153.08,18273.0,151.7174,151.7866,151.2231,151.3318,18273.0
2024-09-26 09:55:00,153.41,153.41,151.7,152.03,22421.0,151.658,151.658,149.9676,150.2938,22421.0
2024-09-26 10:00:00,151.32,152.82,150.4,150.45,9607.0,149.5919,151.0748,148.6824,148.7318,9607.0
2024-09-26 10:05:00,150.3,150.53,150.1,150.18,2274.0,148.5836,148.8109,148.3858,148.4649,2274.0
2024-09-26 10:10:00,150.25,150.29,150.03,150.16,1400.0,148.5341,148.5737,148.3166,148.4452,1400.0
2024-09-26 10:15:00,150.15,150.24,149.96,150.17,1304.0,148.4353,148.5242,148.2474,148.455,1304.0
2024-09-26 10:20:00,150.1,150.1,149.87,149.87,9000.0,148.3858,148.3858,148.1585,148.1585,9000.0
2024-09-26 10:25:00,149.72,149.87,149.54,149.86,2193.0,148.0102,148.1585,147.8322,148.1486,2193.0
2024-09-26 10:30:00,149.73,150.08,149.65,149.65,5679.0,148.0201,148.3661,147.941,147.941,5679.0
2024-09-26 10:35:00,149.89,150.01,149.6,149.75,17111.0,148.1782,148.2969,147.8916,148.0398,17111.0
2024-09-26 10:40:00,149.6,149.66,149.24,149.24,2600.0,147.8916,147.9509,147.5357,147.5357,2600.0
2024-09-26 10:45:00,149.32,149.57,148.73,149.11,5252.0,147.6147,147.8619,147.0315,147.4071,5252.0
2024-09-26 10:50:00,149.0,149.0,148.65,148.75,2205.0,147.2984,147.2984,146.9524,147.0513,2205.0
2024-09-26 10:55:00,148.65,148.65,148.0,148.24,5848.0,146.9524,146.9524,146.3098,146.5471,5848.0
2024-09-26 11:00:00,148.24,148.24,148.02,148.02,3591.0,146.5471,146.5471,146.3296,146.3296,3591.0
2024-09-26 11:05:00,148.15,148.39,148.0,148.14,6628.0,146.4581,146.6954,146.3098,146.4482,6628.0
2024-09-26 11:10:00,148.18,148.77,148.18,148.48,4289.0,146.4878,147.071,146.4878,146.7843,4289.0
2024-09-26 11:15:00,148.5,149.05,148.5,148.96,3931.0,146.8041,147.3478,146.8041,147.2589,3931.0
2024-09-26 11:20:00,148.9,149.03,148.89,148.97,746.0,147.1995,147.3281,147.1897,147.2687,746.0
2024-09-26 11:25:00,148.97,149.07,148.63,148.71,2843.0,147.2687,147.3676,146.9326,147.0117,2843.0
2024-09-26 11:30:00,148.84,149.04,148.61,148.87,5425.0,147.1402,147.3379,146.9129,147.1699,5425.0
2024-09-26 11:35:00,148.81,148.91,148.8,148.85,771.0,147.1106,147.2094,147.1007,147.1501,771.0
2024-09-26 11:40:00,148.87,149.24,148.87,149.23,4937.0,147.1699,147.5357,147.1699,147.5258,4937.0
2024-09-26 11:45:00,149.17,149.53,149.13,149.24,2506.0,147.4665,147.8223,147.4269,147.5357,2506.0
2024-09-26 11:50:00,149.24,149.41,149.13,149.31,3050.0,147.5357,147.7037,147.4269,147.6049,3050.0
2024-09-26 11:55:00,149.31,149.73,149.3,149.57,3899.0,147.6049,148.0201,147.595,147.8619,3899.0
2024-09-26 12:00:00,149.65,149.65,149.14,149.14,4069.0,147.941,147.941,147.4368,147.4368,4069.0
2024-09-26 12:05:00,149.12,149.18,148.67,148.71,13046.0,147.417,147.4763,146.9722,147.0117,13046.0
2024-09-26 12:10:00,148.75,148.89,148.7,148.8,1611.0,147.0513,147.1897,147.0018,147.1007,1611.0
2024-09-26 12:15:00,148.71,148.91,148.62,148.75,1300.0,147.0117,147.2094,146.9227,147.0513,1300.0
2024-09-26 12:20:00,148.79,148.89,148.63,148.67,3988.0,147.0908,147.1897,146.9326,146.9722,3988.0
2024-09-26 12:25:00,148.72,149.06,148.72,148.94,8693.0,147.0216,147.3577,147.0216,147.2391,8693.0
2024-09-26 12:30:00,148.86,148.99,148.83,148.83,2582.0,147.16,147.2885,147.1303,147.1303,2582.0
2024-09-26 12:35:00,148.81,148.92,148.68,148.71,2805.0,147.1106,147.2193,146.9821,147.0117,2805.0
2024-09-26 12:40:00,148.63,148.71,148.47,148.71,2556.0,146.9326,147.0117,146.7745,147.0117,2556.0
2024-09-26 12:45:00,148.69,148.94,148.69,148.94,1200.0,146.9919,147.2391,146.9919,147.2391,1200.0
2024-09-26 12:50:00,148.89,149.17,148.88,149.16,1639.0,147.1897,147.4665,147.1798,147.4566,1639.0
2024-09-26 12:55:00,149.08,149.34,148.97,149.18,5128.0,147.3775,147.6345,147.2687,147.4763,5128.0
2024-09-26 13:00:00,149.18,149.62,149.17,149.62,2124.0,147.4763,147.9113,147.4665,147.9113,2124.0
2024-09-26 13:05:00,149.51,149.54,149.41,149.41,1458.0,147.8026,147.8322,147.7037,147.7037,1458.0
2024-09-26 13:10:00,149.42,149.73,149.32,149.36,7683.0,147.7136,148.0201,147.6147,147.6543,7683.0
2024-09-26 13:15:00,149.36,149.5,149.02,149.02,3347.0,147.6543,147.7927,147.3182,147.3182,3347.0
2024-09-26 13:20:00,149.16,149.28,148.98,149.25,4011.0,147.4566,147.5752,147.2786,147.5455,4011.0
2024-09-26 13:25:00,149.25,149.88,149.24,149.88,3117.0,147.5455,148.1684,147.5357,148.1684,3117.0
2024-09-26 13:30:00,149.89,150.16,149.87,150.03,7494.0,148.1782,148.4452,148.1585,148.3166,7494.0
2024-09-26 13:35:00,150.03,150.23,149.99,150.14,4576.0,148.3166,148.5144,148.2771,148.4254,4576.0
2024-09-26 13:40:00,150.11,150.19,150.01,150.15,1905.0,148.3957,148.4748,148.2969,148.4353,1905.0
2024-09-26 13:45:00,150.19,150.4,150.12,150.27,6806.0,148.4748,148.6824,148.4056,148.5539,6806.0
2024-09-26 13:50:00,150.33,150.4,150.23,150.37,3552.0,148.6132,148.6824,148.5144,148.6528,3552.0
2024-09-26 13:55:00,150.41,150.58,150.41,150.51,4549.0,148.6923,148.8604,148.6923,148.7912,4549.0
2024-09-26 14:00:00,150.49,150.65,150.27,150.37,9302.0,148.7714,148.9296,148.5539,148.6528,9302.0
2024-09-26 14:05:00,150.33,150.39,150.09,150.12,4378.0,148.6132,148.6725,148.376,148.4056,4378.0
2024-09-26 14:10:00,150.04,150.29,150.01,150.17,4674.0,148.3265,148.5737,148.2969,148.455,4674.0
2024-09-26 14:15:00,150.17,150.23,149.74,149.86,18431.0,148.455,148.5144,148.03,148.1486,18431.0
2024-09-26 14:20:00,149.84,149.85,149.61,149.69,3938.0,148.1288,148.1387,147.9014,147.9805,3938.0
2024-09-26 14:25:00,149.7,149.97,149.69,149.71,14848.0,147.9904,148.2573,147.9805,148.0003,14848.0
2024-09-26 14:30:00,149.64,149.68,149.43,149.68,4052.0,147.9311,147.9706,147.7235,147.9706,4052.0
2024-09-26 14:35:00,149.63,149.77,149.62,149.69,2523.0,147.9212,148.0596,147.9113,147.9805,2523.0
2024-09-26 14:40:00,149.68,149.69,149.36,149.4,14899.0,147.9706,147.9805,147.6543,147.6938,14899.0
2024-09-26 14:45:00,149.4,149.92,149.4,149.92,11086.0,147.6938,148.2079,147.6938,148.2079,11086.0
2024-09-26 14:50:00,149.94,150.35,149.93,150.35,5956.0,148.2277,148.633,148.2178,148.633,5956.0
2024-09-26 14:55:00,150.24,150.58,150.23,150.58,2504.0,148.5242,148.8604,148.5144,148.8604,2504.0
2024-09-26 15:00:00,150.47,150.68,150.33,150.59,8864.0,148.7516,148.9592,148.6132,148.8702,8864.0
2024-09-26 15:05:00,150.59,150.64,150.41,150.56,7080.0,148.8702,148.9197,148.6923,148.8406,7080.0
2024-09-26 15:10:00,150.58,150.58,150.03,150.46,9214.0,148.8604,148.8604,148.3166,148.7417,9214.0
2024-09-26 15:15:00,150.34,150.42,150.21,150.42,2900.0,148.6231,148.7022,148.4946,148.7022,2900.0
2024-09-26 15:20:00,150.4,150.4,150.02,150.24,16727.0,148.6824,148.6824,148.3068,148.5242,16727.0
2024-09-26 15:25:00,150.12,150.12,149.71,149.73,9950.0,148.4056,148.4056,148.0003,148.0201,9950.0
2024-09-26 15:30:00,149.72,149.91,149.57,149.67,29832.0,148.0102,148.198,147.8619,147.9608,29832.0
2024-09-26 15:35:00,149.68,149.91,149.61,149.64,15729.0,147.9706,148.198,147.9014,147.9311,15729.0
2024-09-26 15:40:00,149.64,149.87,149.51,149.84,29357.0,147.9311,148.1585,147.8026,148.1288,29357.0
2024-09-26 15:45:00,149.91,150.53,149.87,150.39,29112.0,148.198,148.8109,148.1585,148.6725,29112.0
2024-09-26 15:50:00,150.47,150.75,150.41,150.72,30247.0,148.7516,149.0284,148.6923,148.9988,30247.0
2024-09-26 15:55:00,150.66,151.28,150.65,151.24,149971.0,148.9394,149.5524,148.9296,149.5128,149971.0
2024-09-27 09:30:00,152.81,153.79,151.58,153.78,22876.0,151.0649,152.0337,149.8489,152.0238,22876.0
2024-09-27 09:35:00,153.82,154.28,152.82,153.53,5310.0,152.0634,152.5181,151.0748,151.7767,5310.0
2024-09-27 09:40:00,153.68,153.76,152.37,152.37,2792.0,151.925,152.004,150.6299,150.6299,2792.0
2024-09-27 09:45:00,152.38,152.59,152.04,152.38,28873.0,150.6398,150.8474,150.3037,150.6398,28873.0
2024-09-27 09:50:00,152.06,152.83,151.75,152.83,2765.0,150.3235,151.0847,150.017,151.0847,2765.0
2024-09-27 09:55:00,152.59,153.53,152.58,153.53,756.0,150.8474,151.7767,150.8375,151.7767,756.0
2024-09-27 10:00:00,153.71,154.21,153.04,153.88,5245.0,151.9546,152.4489,151.2923,152.1227,5245.0
2024-09-27 10:05:00,154.1,154.74,154.05,154.74,39800.0,152.3402,152.9729,152.2907,152.9729,39800.0
2024-09-27 10:10:00,154.74,155.56,154.54,155.56,11394.0,152.9729,153.7835,152.7751,153.7835,11394.0
2024-09-27 10:15:00,155.67,155.67,154.5,155.17,10500.0,153.8922,153.8922,152.7356,153.3979,10500.0
2024-09-27 10:20:00,155.26,155.64,154.87,155.64,2397.0,153.4869,153.8626,153.1014,153.8626,2397.0
2024-09-27 10:25:00,155.5,156.45,155.49,155.83,18065.0,153.7242,154.6633,153.7143,154.0504,18065.0
2024-09-27 10:30:00,155.87,155.87,154.64,154.95,10272.0,154.0899,154.0899,152.874,153.1805,10272.0
2024-09-27 10:35:00,154.97,155.56,154.97,155.32,3167.0,153.2002,153.7835,153.2002,153.5462,3167.0
2024-09-27 10:40:00,155.32,155.39,154.96,155.06,4800.0,153.5462,153.6154,153.1903,153.2892,4800.0
2024-09-27 10:45:00,155.26,155.37,154.88,154.99,9608.0,153.4869,153.5957,153.1113,153.22,9608.0
2024-09-27 10:50:00,154.77,155.11,154.44,154.82,9707.0,153.0025,153.3386,152.6763,153.0519,9707.0
2024-09-27 10:55:00,154.79,155.34,154.79,155.2,6285.0,153.0223,153.566,153.0223,153.4276,6285.0
2024-09-27 11:00:00,155.22,155.23,154.76,154.84,9828.0,153.4474,153.4573,152.9926,153.0717,9828.0
2024-09-27 11:05:00,154.81,155.0,154.37,154.37,9430.0,153.0421,153.2299,152.6071,152.6071,9430.0
2024-09-27 11:10:00,154.47,154.97,154.47,154.8,1936.0,152.7059,153.2002,152.7059,153.0322,1936.0
2024-09-27 11:15:00,154.76,154.82,154.22,154.22,3800.0,152.9926,153.0519,152.4588,152.4588,3800.0
2024-09-27 11:20:00,154.14,154.25,154.12,154.25,400.0,152.3797,152.4884,152.3599,152.4884,400.0
2024-09-27 11:25:00,154.33,154.54,154.27,154.38,1240.0,152.5675,152.7751,152.5082,152.617,1240.0
2024-09-27 11:30:00,154.53,155.0,154.31,154.85,13806.0,152.7652,153.2299,152.5478,153.0816,13806.0
2024-09-27 11:35:00,155.0,155.11,154.75,155.11,1040.0,153.2299,153.3386,152.9827,153.3386,1040.0
2024-09-27 11:40:00,155.09,155.13,154.96,155.13,1125.0,153.3189,153.3584,153.1903,153.3584,1125.0
2024-09-27 11:45:00,155.23,155.48,155.22,155.42,2862.0,153.4573,153.7044,153.4474,153.6451,2862.0
2024-09-27 11:50:00,155.23,155.43,154.95,155.16,6817.0,153.4573,153.655,153.1805,153.3881,6817.0
2024-09-27 11:55:00,155.17,155.43,155.16,155.43,3564.0,153.3979,153.655,153.3881,153.655,3564.0
2024-09-27 12:00:00,155.18,155.19,154.84,154.91,2811.0,153.4078,153.4177,153.0717,153.1409,2811.0
2024-09-27 12:05:00,154.98,155.07,154.85,155.03,2070.0,153.2101,153.2991,153.0816,153.2595,2070.0
2024-09-27 12:10:00,154.85,154.94,154.44,154.44,2884.0,153.0816,153.1706,152.6763,152.6763,2884.0
2024-09-27 12:15:00,154.53,154.94,154.52,154.94,2982.0,152.7652,153.1706,152.7554,153.1706,2982.0
2024-09-27 12:20:00,154.73,155.07,154.68,154.84,3197.0,152.963,153.2991,152.9135,153.0717,3197.0
2024-09-27 12:25:00,154.74,154.74,154.22,154.41,3109.0,152.9729,152.9729,152.4588,152.6466,3109.0
2024-09-27 12:30:00,154.4,154.55,154.34,154.45,3204.0,152.6367,152.785,152.5774,152.6862,3204.0
2024-09-27 12:35:00,154.4,154.57,154.33,154.56,6417.0,152.6367,152.8048,152.5675,152.7949,6417.0
2024-09-27 12:40:00,154.33,154.45,154.18,154.19,2657.0,152.5675,152.6862,152.4192,152.4291,2657.0
2024-09-27 12:45:00,154.19,154.24,154.1,154.1,1306.0,152.4291,152.4786,152.3402,152.3402,1306.0
2024-09-27 12:50:00,154.16,154.32,154.16,154.22,4393.0,152.3995,152.5576,152.3995,152.4588,4393.0
2024-09-27 12:55:00,154.22,154.22,154.01,154.01,6785.0,152.4588,152.4588,152.2512,152.2512,6785.0
2024-09-27 13:00:00,154.06,154.07,153.92,153.94,3127.0,152.3006,152.3105,152.1622,152.182,3127.0
2024-09-27 13:05:00,153.94,154.14,153.5,153.56,2719.0,152.182,152.3797,151.747,151.8063,2719.0
2024-09-27 13:10:00,153.61,153.73,153.44,153.47,4123.0,151.8558,151.9744,151.6877,151.7174,4123.0
2024-09-27 13:15:00,153.46,153.64,153.33,153.53,4176.0,151.7075,151.8854,151.579,151.7767,4176.0
2024-09-27 13:20:00,153.52,153.89,153.52,153.89,3365.0,151.7668,152.1326,151.7668,152.1326,3365.0
2024-09-27 13:25:00,153.87,154.0,153.75,153.87,1900.0,152.1128,152.2413,151.9942,152.1128,1900.0
2024-09-27 13:30:00,153.86,154.04,153.67,154.01,6170.0,152.1029,152.2808,151.9151,152.2512,6170.0
2024-09-27 13:35:00,153.99,154.1,153.83,153.97,3066.0,152.2314,152.3402,152.0732,152.2116,3066.0
2024-09-27 13:40:00,153.92,154.29,153.83,154.29,3466.0,152.1622,152.528,152.0732,152.528,3466.0
2024-09-27 13:45:00,154.27,154.45,154.19,154.19,2580.0,152.5082,152.6862,152.4291,152.4291,2580.0
2024-09-27 13:50:00,154.31,154.57,154.28,154.43,4192.0,152.5478,152.8048,152.5181,152.6664,4192.0
2024-09-27 13:55:00,154.34,154.56,154.32,154.5,3252.0,152.5774,152.7949,152.5576,152.7356,3252.0
2024-09-27 14:00:00,154.48,154.85,154.48,154.54,2818.0,152.7158,153.0816,152.7158,152.7751,2818.0
2024-09-27 14:05:00,154.67,154.67,154.21,154.45,6552.0,152.9037,152.9037,152.4489,152.6862,6552.0
2024-09-27 14:10:00,154.25,154.56,154.25,154.49,1981.0,152.4884,152.7949,152.4884,152.7257,1981.0
2024-09-27 14:15:00,154.46,154.46,154.18,154.18,3034.0,152.696,152.696,152.4192,152.4192,3034.0
2024-09-27 14:20:00,154.19,154.36,154.18,154.18,2298.0,152.4291,152.5972,152.4192,152.4192,2298.0
2024-09-27 14:25:00,154.12,154.17,153.54,153.54,4330.0,152.3599,152.4094,151.7866,151.7866,4330.0
2024-09-27 14:30:00,153.6,153.6,153.19,153.4,4609.0,151.8459,151.8459,151.4406,151.6482,4609.0
2024-09-27 14:35:00,153.27,153.58,153.19,153.58,1893.0,151.5196,151.8261,151.4406,151.8261,1893.0
2024-09-27 14:40:00,153.69,153.89,153.69,153.89,614.0,151.9348,152.1326,151.9348,152.1326,614.0
2024-09-27 14:45:00,154.17,154.31,154.14,154.16,1100.0,152.4094,152.5478,152.3797,152.3995,1100.0
2024-09-27 14:50:00,154.29,154.42,154.09,154.25,6181.0,152.528,152.6565,152.3303,152.4884,6181.0
2024-09-27 14:55:00,154.28,154.61,154.27,154.48,5960.0,152.5181,152.8443,152.5082,152.7158,5960.0
2024-09-27 15:00:00,154.4,154.53,154.18,154.31,6711.0,152.6367,152.7652,152.4192,152.5478,6711.0
2024-09-27 15:05:00,154.37,154.39,154.17,154.2,3206.0,152.6071,152.6268,152.4094,152.439,3206.0
2024-09-27 15:10:00,154.2,154.21,153.99,154.14,4476.0,152.439,152.4489,152.2314,152.3797,4476.0
2024-09-27 15:15:00,154.14,154.26,154.14,154.16,1362.0,152.3797,152.4983,152.3797,152.3995,1362.0
2024-09-27 15:20:00,154.28,154.41,154.16,154.22,5026.0,152.5181,152.6466,152.3995,152.4588,5026.0
2024-09-27 15:25:00,154.26,154.52,154.15,154.39,7127.0,152.4983,152.7554,152.3896,152.6268,7127.0
2024-09-27 15:30:00,154.26,154.31,154.07,154.15,6947.0,152.4983,152.5478,152.3105,152.3896,6947.0
2024-09-27 15:35:00,154.15,154.16,153.94,154.02,12212.0,152.3896,152.3995,152.182,152.2611,12212.0
2024-09-27 15:40:00,154.06,154.2,153.98,154.2,5770.0,152.3006,152.439,152.2215,152.439,5770.0
2024-09-27 15:45:00,154.14,154.6,154.1,154.35,11678.0,152.3797,152.8344,152.3402,152.5873,11678.0
2024-09-27 15:50:00,154.37,154.67,154.28,154.63,21982.0,152.6071,152.9037,152.5181,152.8641,21982.0
2024-09-27 15:55:00,154.61,154.84,154.26,154.27,114335.0,152.8443,153.0717,152.4983,152.5082,114335.0
2024-09-30 09:30:00,153.56,155.52,152.98,152.99,26714.0,151.8063,153.7439,151.233,151.2428,26714.0
2024-09-30 09:35:00,153.34,154.41,153.34,154.06,1640.0,151.5888,152.6466,151.5888,152.3006,1640.0
2024-09-30 09:40:00,154.3,154.45,153.61,154.06,1643.0,152.5379,152.6862,151.8558,152.3006,1643.0
2024-09-30 09:45:00,153.91,154.9,153.79,154.9,7331.0,152.1523,153.131,152.0337,153.131,7331.0
2024-09-30 09:50:00,154.92,155.04,154.5,154.5,2491.0,153.1508,153.2694,152.7356,152.7356,2491.0
2024-09-30 09:55:00,154.45,154.91,154.15,154.55,23033.0,152.6862,153.1409,152.3896,152.785,23033.0
2024-09-30 10:00:00,154.54,154.73,154.41,154.5,11677.0,152.7751,152.963,152.6466,152.7356,11677.0
2024-09-30 10:05:00,154.5,155.0,154.45,154.9,9431.0,152.7356,153.2299,152.6862,153.131,9431.0
2024-09-30 10:10:00,154.92,154.93,154.72,154.84,1542.0,153.1508,153.1607,152.9531,153.0717,1542.0
2024-09-30 10:15:00,154.71,154.71,154.05,154.36,25326.0,152.9432,152.9432,152.2907,152.5972,25326.0
2024-09-30 10:20:00,154.27,154.47,154.26,154.28,3312.0,152.5082,152.7059,152.4983,152.5181,3312.0
2024-09-30 10:25:00,154.29,154.54,153.64,153.97,33801.0,152.528,152.7751,151.8854,152.2116,33801.0
2024-09-30 10:30:00,153.78,154.31,153.78,154.18,5916.0,152.0238,152.5478,152.0238,152.4192,5916.0
2024-09-30 10:35:00,154.17,154.21,154.02,154.14,2615.0,152.4094,152.4489,152.2611,152.3797,2615.0
2024-09-30 10:40:00,154.09,154.34,154.08,154.22,2417.0,152.3303,152.5774,152.3204,152.4588,2417.0
2024-09-30 10:45:00,154.34,154.34,154.14,154.19,1143.0,152.5774,152.5774,152.3797,152.4291,1143.0
2024-09-30 10:50:00,154.16,154.19,153.93,154.12,8606.0,152.3995,152.4291,152.1721,152.3599,8606.0
2024-09-30 10:55:00,154.19,154.43,154.13,154.41,5635.0,152.4291,152.6664,152.3698,152.6466,5635.0
2024-09-30 11:00:00,154.52,154.76,154.52,154.75,2108.0,152.7554,152.9926,152.7554,152.9827,2108.0
2024-09-30 11:05:00,154.63,154.64,154.27,154.35,2640.0,152.8641,152.874,152.5082,152.5873,2640.0
2024-09-30 11:10:00,154.4,154.88,154.34,154.88,2449.0,152.6367,153.1113,152.5774,153.1113,2449.0
2024-09-30 11:15:00,154.88,154.88,154.77,154.78,900.0,153.1113,153.1113,153.0025,153.0124,900.0
2024-09-30 11:20:00,154.85,155.08,154.85,154.91,2133.0,153.0816,153.309,153.0816,153.1409,2133.0
2024-09-30 11:25:00,154.9,154.9,154.64,154.78,1924.0,153.131,153.131,152.874,153.0124,1924.0
2024-09-30 11:30:00,154.65,154.71,154.42,154.43,3656.0,152.8839,152.9432,152.6565,152.6664,3656.0
2024-09-30 11:35:00,154.47,154.48,154.25,154.25,5612.0,152.7059,152.7158,152.4884,152.4884,5612.0
2024-09-30 11:40:00,154.25,154.41,154.14,154.27,10146.0,152.4884,152.6466,152.3797,152.5082,10146.0
2024-09-30 11:45:00,154.31,154.34,154.22,154.24,1770.0,152.5478,152.5774,152.4588,152.4786,1770.0
2024-09-30 11:50:00,154.13,154.22,154.11,154.16,6441.0,152.3698,152.4588,152.35,152.3995,6441.0
2024-09-30 11:55:00,154.24,154.32,154.16,154.22,3675.0,152.4786,152.5576,152.3995,152.4588,3675.0
2024-09-30 12:00:00,154.21,154.38,154.16,154.38,12132.0,152.4489,152.617,152.3995,152.617,12132.0
2024-09-30 12:05:00,154.26,154.42,154.26,154.3,1562.0,152.4983,152.6565,152.4983,152.5379,1562.0
2024-09-30 12:10:00,154.26,154.34,154.2,154.34,3999.0,152.4983,152.5774,152.439,152.5774,3999.0
2024-09-30 12:15:00,154.3,154.35,154.21,154.22,1249.0,152.5379,152.5873,152.4489,152.4588,1249.0
2024-09-30 12:20:00,154.22,154.4,154.18,154.34,4822.0,152.4588,152.6367,152.4192,152.5774,4822.0
2024-09-30 12:25:00,154.34,154.45,154.26,154.45,1318.0,152.5774,152.6862,152.4983,152.6862,1318.0
2024-09-30 12:30:00,154.47,154.7,154.4,154.7,6617.0,152.7059,152.9333,152.6367,152.9333,6617.0
2024-09-30 12:35:00,154.64,154.73,154.64,154.69,800.0,152.874,152.963,152.874,152.9234,800.0
2024-09-30 12:40:00,154.71,154.84,154.62,154.84,3302.0,152.9432,153.0717,152.8542,153.0717,3302.0
2024-09-30 12:45:00,154.86,154.98,154.85,154.91,410.0,153.0915,153.2101,153.0816,153.1409,410.0
2024-09-30 12:50:00,154.89,155.1,154.89,155.02,2309.0,153.1211,153.3287,153.1211,153.2497,2309.0
2024-09-30 12:55:00,155.01,155.09,154.98,155.03,1157.0,153.2398,153.3189,153.2101,153.2595,1157.0
2024-09-30 13:00:00,154.97,154.97,154.76,154.76,1480.0,153.2002,153.2002,152.9926,152.9926,1480.0
2024-09-30 13:05:00,154.82,154.96,154.8,154.81,1780.0,153.0519,153.1903,153.0322,153.0421,1780.0
2024-09-30 13:10:00,154.88,155.25,154.87,155.19,5223.0,153.1113,153.477,153.1014,153.4177,5223.0
2024-09-30 13:15:00,155.16,155.64,155.16,155.57,3310.0,153.3881,153.8626,153.3881,153.7934,3310.0
2024-09-30 13:20:00,155.66,155.73,155.39,155.72,3494.0,153.8823,153.9515,153.6154,153.9417,3494.0
2024-09-30 13:25:00,155.74,155.84,155.48,155.55,5371.0,153.9614,154.0603,153.7044,153.7736,5371.0
2024-09-30 13:30:00,155.55,155.66,155.39,155.39,4198.0,153.7736,153.8823,153.6154,153.6154,4198.0
2024-09-30 13:35:00,155.29,155.29,155.16,155.17,1828.0,153.5166,153.5166,153.3881,153.3979,1828.0
2024-09-30 13:40:00,155.23,155.55,155.23,155.55,2864.0,153.4573,153.7736,153.4573,153.7736,2864.0
2024-09-30 13:45:00,155.55,155.56,155.46,155.51,2013.0,153.7736,153.7835,153.6846,153.7341,2013.0
2024-09-30 13:50:00,155.55,155.57,155.35,155.57,8528.0,153.7736,153.7934,153.5759,153.7934,8528.0
2024-09-30 13:55:00,155.56,155.6,155.12,155.16,4616.0,153.7835,153.823,153.3485,153.3881,4616.0
2024-09-30 14:00:00,155.23,155.25,155.17,155.21,4694.0,153.4573,153.477,153.3979,153.4375,4694.0
2024-09-30 14:05:00,155.12,155.12,154.69,154.72,3032.0,153.3485,153.3485,152.9234,152.9531,3032.0
2024-09-30 14:10:00,154.61,154.71,154.48,154.71,5285.0,152.8443,152.9432,152.7158,152.9432,5285.0
2024-09-30 14:15:00,154.5,154.78,154.3,154.3,14671.0,152.7356,153.0124,152.5379,152.5379,14671.0
2024-09-30 14:20:00,154.39,154.39,153.44,153.65,4189.0,152.6268,152.6268,151.6877,151.8953,4189.0
2024-09-30 14:25:00,153.78,154.27,153.71,154.18,4692.0,152.0238,152.5082,151.9546,152.4192,4692.0
2024-09-30 14:30:00,154.04,154.06,153.73,153.81,7578.0,152.2808,152.3006,151.9744,152.0535,7578.0
2024-09-30 14:35:00,153.81,154.03,153.81,154.02,8469.0,152.0535,152.271,152.0535,152.2611,8469.0
2024-09-30 14:40:00,153.98,154.09,153.83,154.04,3783.0,152.2215,152.3303,152.0732,152.2808,3783.0
2024-09-30 14:45:00,154.03,154.21,153.9,154.16,906.0,152.271,152.4489,152.1424,152.3995,906.0
2024-09-30 14:50:00,154.23,154.26,154.09,154.22,2793.0,152.4687,152.4983,152.3303,152.4588,2793.0
2024-09-30 14:55:00,154.11,154.2,153.95,153.95,3708.0,152.35,152.439,152.1919,152.1919,3708.0
2024-09-30 15:00:00,153.86,154.06,153.55,154.06,4934.0,152.1029,152.3006,151.7964,152.3006,4934.0
2024-09-30 15:05:00,153.96,154.11,153.94,154.05,1512.0,152.2018,152.35,152.182,152.2907,1512.0
2024-09-30 15:10:00,153.93,153.99,153.88,153.94,2384.0,152.1721,152.2314,152.1227,152.182,2384.0
2024-09-30 15:15:00,153.85,154.04,153.81,154.03,2926.0,152.093,152.2808,152.0535,152.271,2926.0
2024-09-30 15:20:00,154.03,154.13,153.94,153.98,2387.0,152.271,152.3698,152.182,152.2215,2387.0
2024-09-30 15:25:00,154.0,154.17,153.85,154.14,4815.0,152.2413,152.4094,152.093,152.3797,4815.0
2024-09-30 15:30:00,154.13,154.32,154.06,154.07,3049.0,152.3698,152.5576,152.3006,152.3105,3049.0
2024-09-30 15:35:00,154.12,154.34,154.05,154.32,6293.0,152.3599,152.5774,152.2907,152.5576,6293.0
2024-09-30 15:40:00,154.3,154.35,154.15,154.25,9099.0,152.5379,152.5873,152.3896,152.4884,9099.0
2024-09-30 15:45:00,154.26,154.81,154.26,154.7,15207.0,152.4983,153.0421,152.4983,152.9333,15207.0
2024-09-30 15:50:00,154.74,155.15,154.55,154.89,16829.0,152.9729,153.3782,152.785,153.1211,16829.0
2024-09-30 15:55:00,154.89,155.33,154.78,154.86,65459.0,153.1211,153.5561,153.0124,153.0915,65459.0
2024-10-01 09:30:00,154.01,155.69,152.01,152.59,27739.0,152.2512,153.912,150.274,150.8474,27739.0
2024-10-01 09:35:00,152.0,152.0,149.59,150.07,18934.0,150.2641,150.2641,147.8817,148.3562,18934.0
2024-10-01 09:40:00,150.01,150.56,149.55,150.24,39706.0,148.2969,148.8406,147.8421,148.5242,39706.0
2024-10-01 09:45:00,149.92,149.92,148.06,148.29,10768.0,148.2079,148.2079,146.3691,146.5965,10768.0
2024-10-01 09:50:00,148.53,148.94,148.04,148.38,5908.0,146.8338,147.2391,146.3494,146.6855,5908.0
2024-10-01 09:55:00,148.07,150.54,148.05,150.54,26286.0,146.379,148.8208,146.3593,148.8208,26286.0
2024-10-01 10:00:00,150.31,150.98,149.24,150.16,22341.0,148.5934,149.2558,147.5357,148.4452,22341.0
2024-10-01 10:05:00,150.03,150.09,148.34,148.85,24448.0,148.3166,148.376,146.6459,147.1501,24448.0
2024-10-01 10:10:00,148.75,149.19,148.2,148.95,14035.0,147.0513,147.4862,146.5075,147.249,14035.0
2024-10-01 10:15:00,148.94,149.13,148.5,148.93,25909.0,147.2391,147.4269,146.8041,147.2292,25909.0
2024-10-01 10:20:00,148.96,150.25,148.52,149.69,21731.0,147.2589,148.5341,146.8239,147.9805,21731.0
2024-10-01 10:25:00,149.71,149.76,149.12,149.33,60105.0,148.0003,148.0497,147.417,147.6246,60105.0
2024-10-01 10:30:00,149.4,149.63,148.96,149.5,53753.0,147.6938,147.9212,147.2589,147.7927,53753.0
2024-10-01 10:35:00,149.5,149.77,149.31,149.52,27282.0,147.7927,148.0596,147.6049,147.8125,27282.0
2024-10-01 10:40:00,149.54,149.92,149.54,149.78,6357.0,147.8322,148.2079,147.8322,148.0695,6357.0
2024-10-01 10:45:00,149.95,150.41,149.66,149.66,7115.0,148.2376,148.6923,147.9509,147.9509,7115.0
2024-10-01 10:50:00,149.5,149.9,149.5,149.62,4696.0,147.7927,148.1881,147.7927,147.9113,4696.0
2024-10-01 10:55:00,149.4,150.18,149.37,149.92,5557.0,147.6938,148.4649,147.6642,148.2079,5557.0
2024-10-01 11:00:00,149.95,150.23,149.84,150.03,5632.0,148.2376,148.5144,148.1288,148.3166,5632.0
2024-10-01 11:05:00,149.95,149.98,149.2,149.66,12590.0,148.2376,148.2672,147.4961,147.9509,12590.0
2024-10-01 11:10:00,149.66,149.96,149.6,149.85,4471.0,147.9509,148.2474,147.8916,148.1387,4471.0
2024-10-01 11:15:00,149.78,150.17,149.78,150.17,5581.0,148.0695,148.455,148.0695,148.455,5581.0
2024-10-01 11:20:00,150.28,150.5,150.22,150.27,4769.0,148.5638,148.7813,148.5045,148.5539,4769.0
2024-10-01 11:25:00,150.19,150.64,150.1,150.64,9235.0,148.4748,148.9197,148.3858,148.9197,9235.0
2024-10-01 11:30:00,150.49,150.89,150.29,150.83,18265.0,148.7714,149.1668,148.5737,149.1075,18265.0
2024-10-01 11:35:00,150.87,150.97,150.66,150.95,4426.0,149.147,149.2459,148.9394,149.2261,4426.0
2024-10-01 11:40:00,150.92,151.35,150.92,151.14,3524.0,149.1965,149.6216,149.1965,149.414,3524.0
2024-10-01 11:45:00,151.06,151.07,150.83,150.9,3907.0,149.3349,149.3448,149.1075,149.1767,3907.0
2024-10-01 11:50:00,150.86,151.12,150.84,150.9,4840.0,149.1372,149.3942,149.1174,149.1767,4840.0
2024-10-01 11:55:00,150.9,151.29,150.89,151.1,4756.0,149.1767,149.5623,149.1668,149.3744,4756.0
2024-10-01 12:00:00,151.03,151.13,150.72,151.1,4029.0,149.3052,149.4041,148.9988,149.3744,4029.0
2024-10-01 12:05:00,151.15,151.27,150.74,150.96,1863.0,149.4238,149.5425,149.0185,149.236,1863.0
2024-10-01 12:10:00,150.79,151.2,150.79,151.07,4666.0,149.068,149.4733,149.068,149.3448,4666.0
2024-10-01 12:15:00,151.02,151.19,150.92,150.92,3987.0,149.2953,149.4634,149.1965,149.1965,3987.0
2024-10-01 12:20:00,150.96,151.08,150.83,150.83,2767.0,149.236,149.3546,149.1075,149.1075,2767.0
2024-10-01 12:25:00,150.78,151.06,150.78,151.01,3952.0,149.0581,149.3349,149.0581,149.2854,3952.0
2024-10-01 12:30:00,150.97,151.01,150.54,151.0,6676.0,149.2459,149.2854,148.8208,149.2756,6676.0
2024-10-01 12:35:00,151.16,151.16,150.92,151.0,2217.0,149.4337,149.4337,149.1965,149.2756,2217.0
2024-10-01 12:40:00,150.97,151.11,150.42,150.42,8516.0,149.2459,149.3843,148.7022,148.7022,8516.0
2024-10-01 12:45:00,150.4,150.46,150.04,150.46,3066.0,148.6824,148.7417,148.3265,148.7417,3066.0
2024-10-01 12:50:00,150.46,151.45,150.39,151.34,7186.0,148.7417,149.7204,148.6725,149.6117,7186.0
2024-10-01 12:55:00,151.4,151.4,150.82,151.23,5169.0,149.671,149.671,149.0976,149.5029,5169.0
2024-10-01 13:00:00,150.98,150.98,150.46,150.46,2239.0,149.2558,149.2558,148.7417,148.7417,2239.0
2024-10-01 13:05:00,150.52,150.52,150.17,150.31,9934.0,148.801,148.801,148.455,148.5934,9934.0
2024-10-01 13:10:00,150.25,150.49,150.19,150.38,4570.0,148.5341,148.7714,148.4748,148.6626,4570.0
2024-10-01 13:15:00,150.31,150.39,150.11,150.36,2519.0,148.5934,148.6725,148.3957,148.6429,2519.0
2024-10-01 13:20:00,150.34,150.44,149.49,149.66,13011.0,148.6231,148.722,147.7828,147.9509,13011.0
2024-10-01 13:25:00,149.66,150.37,149.66,150.25,14985.0,147.9509,148.6528,147.9509,148.5341,14985.0
2024-10-01 13:30:00,150.25,150.87,150.25,150.84,5476.0,148.5341,149.147,148.5341,149.1174,5476.0
2024-10-01 13:35:00,150.88,150.88,150.29,150.35,20214.0,149.1569,149.1569,148.5737,148.633,20214.0
2024-10-01 13:40:00,150.25,150.43,150.04,150.32,14471.0,148.5341,148.7121,148.3265,148.6033,14471.0
2024-10-01 13:45:00,150.32,150.33,149.93,150.0,4766.0,148.6033,148.6132,148.2178,148.287,4766.0
2024-10-01 13:50:00,149.92,150.27,149.91,150.23,5623.0,148.2079,148.5539,148.198,148.5144,5623.0
2024-10-01 13:55:00,150.23,150.8,150.22,150.8,5908.0,148.5144,149.0778,148.5045,149.0778,5908.0
2024-10-01 14:00:00,150.79,150.9,150.64,150.89,21595.0,149.068,149.1767,148.9197,149.1668,21595.0
2024-10-01 14:05:00,150.89,151.33,150.87,151.33,11168.0,149.1668,149.6018,149.147,149.6018,11168.0
2024-10-01 14:10:00,151.26,151.35,151.12,151.15,1493.0,149.5326,149.6216,149.3942,149.4238,1493.0
2024-10-01 14:15:00,151.24,151.45,151.12,151.22,4431.0,149.5128,149.7204,149.3942,149.493,4431.0
2024-10-01 14:20:00,151.27,151.37,151.14,151.17,35015.0,149.5425,149.6413,149.414,149.4436,35015.0
2024-10-01 14:25:00,151.25,151.32,151.06,151.28,9126.0,149.5227,149.5919,149.3349,149.5524,9126.0
2024-10-01 14:30:00,151.26,151.36,151.15,151.15,5192.0,149.5326,149.6315,149.4238,149.4238,5192.0
2024-10-01 14:35:00,151.26,151.26,150.83,151.15,8582.0,149.5326,149.5326,149.1075,149.4238,8582.0
2024-10-01 14:40:00,151.07,151.1,150.69,150.72,5467.0,149.3448,149.3744,148.9691,148.9988,5467.0
2024-10-01 14:45:00,150.78,151.05,150.73,150.97,9508.0,149.0581,149.325,149.0086,149.2459,9508.0
2024-10-01 14:50:00,150.98,150.99,150.73,150.8,6441.0,149.2558,149.2657,149.0086,149.0778,6441.0
2024-10-01 14:55:00,150.81,151.25,150.68,151.25,13053.0,149.0877,149.5227,148.9592,149.5227,13053.0
2024-10-01 15:00:00,151.26,151.33,151.2,151.3,3223.0,149.5326,149.6018,149.4733,149.5721,3223.0
2024-10-01 15:05:00,151.26,151.26,150.89,150.89,3955.0,149.5326,149.5326,149.1668,149.1668,3955.0
2024-10-01 15:10:00,150.93,151.03,150.84,150.88,4167.0,149.2064,149.3052,149.1174,149.1569,4167.0
2024-10-01 15:15:00,150.93,151.06,150.65,150.84,6598.0,149.2064,149.3349,148.9296,149.1174,6598.0
2024-10-01 15:20:00,150.84,151.23,150.82,151.13,9017.0,149.1174,149.5029,149.0976,149.4041,9017.0
2024-10-01 15:25:00,151.15,151.28,150.82,150.86,8492.0,149.4238,149.5524,149.0976,149.1372,8492.0
2024-10-01 15:30:00,150.86,151.04,150.83,150.96,15228.0,149.1372,149.3151,149.1075,149.236,15228.0
2024-10-01 15:35:00,150.89,150.94,150.47,150.82,9872.0,149.1668,149.2162,148.7516,149.0976,9872.0
2024-10-01 15:40:00,150.86,151.05,150.3,150.33,10583.0,149.1372,149.325,148.5836,148.6132,10583.0
2024-10-01 15:45:00,150.43,150.75,150.33,150.4,16371.0,148.7121,149.0284,148.6132,148.6824,16371.0
2024-10-01 15:50:00,150.44,150.71,150.39,150.69,32133.0,148.722,148.9889,148.6725,148.9691,32133.0
2024-10-01 15:55:00,150.69,151.08,150.69,150.96,137425.0,148.9691,149.3546,148.9691,149.236,137425.0
2024-10-02 09:30:00,149.66,151.39,149.63,150.43,14242.0,147.9509,149.6611,147.9212,148.7121,14242.0
2024-10-02 09:35:00,150.32,150.32,149.68,150.01,33753.0,148.6033,148.6033,147.9706,148.2969,33753.0
2024-10-02 09:40:00,150.0,150.26,149.89,149.97,19003.0,148.287,148.544,148.1782,148.2573,19003.0
2024-10-02 09:45:00,149.97,151.52,149.84,151.11,14603.0,148.2573,149.7896,148.1288,149.3843,14603.0
2024-10-02 09:50:00,151.22,151.63,151.18,151.53,2582.0,149.493,149.8984,149.4535,149.7995,2582.0
2024-10-02 09:55:00,151.48,152.36,151.46,152.21,18602.0,149.7501,150.62,149.7303,150.4717,18602.0
2024-10-02 10:00:00,151.86,152.73,151.86,152.73,2557.0,150.1257,150.9858,150.1257,150.9858,2557.0
2024-10-02 10:05:00,152.69,153.09,152.44,152.87,5916.0,150.9463,151.3417,150.6991,151.1242,5916.0
2024-10-02 10:10:00,153.09,153.28,152.86,152.93,1909.0,151.3417,151.5295,151.1143,151.1835,1909.0
2024-10-02 10:15:00,152.74,152.89,152.44,152.5,1818.0,150.9957,151.144,150.6991,150.7584,1818.0
2024-10-02 10:20:00,152.86,152.87,151.44,151.44,2802.0,151.1143,151.1242,149.7105,149.7105,2802.0
2024-10-02 10:25:00,151.44,151.86,151.44,151.72,2295.0,149.7105,150.1257,149.7105,149.9873,2295.0
2024-10-02 10:30:00,151.5,151.75,151.35,151.57,2402.0,149.7699,150.017,149.6216,149.8391,2402.0
2024-10-02 10:35:00,151.57,151.77,151.35,151.37,6235.0,149.8391,150.0368,149.6216,149.6413,6235.0
2024-10-02 10:40:00,151.53,151.85,151.52,151.78,1839.0,149.7995,150.1159,149.7896,150.0467,1839.0
2024-10-02 10:45:00,151.75,152.22,151.71,152.22,2800.0,150.017,150.4816,149.9775,150.4816,2800.0
2024-10-02 10:50:00,152.21,152.33,151.88,152.09,3724.0,150.4717,150.5904,150.1455,150.3531,3724.0
2024-10-02 10:55:00,152.0,152.1,151.76,151.77,1737.0,150.2641,150.363,150.0269,150.0368,1737.0
2024-10-02 11:00:00,151.77,151.98,151.63,151.86,2806.0,150.0368,150.2444,149.8984,150.1257,2806.0
2024-10-02 11:05:00,151.85,151.91,151.74,151.8,3203.0,150.1159,150.1752,150.0071,150.0664,3203.0
2024-10-02 11:10:00,151.91,152.22,151.9,151.97,3673.0,150.1752,150.4816,150.1653,150.2345,3673.0
2024-10-02 11:15:00,151.97,152.27,151.85,152.27,2764.0,150.2345,150.5311,150.1159,150.5311,2764.0
2024-10-02 11:20:00,152.15,152.15,151.76,151.91,2409.0,150.4124,150.4124,150.0269,150.1752,2409.0
2024-10-02 11:25:00,152.02,152.1,151.95,152.0,1737.0,150.2839,150.363,150.2147,150.2641,1737.0
2024-10-02 11:30:00,152.04,152.25,151.96,151.96,3421.0,150.3037,150.5113,150.2246,150.2246,3421.0
2024-10-02 11:35:00,152.13,152.39,151.9,152.25,4612.0,150.3927,150.6497,150.1653,150.5113,4612.0
2024-10-02 11:40:00,152.22,152.27,152.08,152.27,2647.0,150.4816,150.5311,150.3432,150.5311,2647.0
2024-10-02 11:45:00,152.25,152.26,152.05,152.06,1308.0,150.5113,150.5212,150.3136,150.3235,1308.0
2024-10-02 11:50:00,152.0,152.12,151.84,152.08,3762.0,150.2641,150.3828,150.106,150.3432,3762.0
2024-10-02 11:55:00,152.01,152.13,151.98,152.13,2040.0,150.274,150.3927,150.2444,150.3927,2040.0
2024-10-02 12:00:00,152.12,152.25,152.05,152.16,2358.0,150.3828,150.5113,150.3136,150.4223,2358.0
2024-10-02 12:05:00,152.16,152.44,152.15,152.36,5917.0,150.4223,150.6991,150.4124,150.62,5917.0
2024-10-02 12:10:00,152.36,152.36,151.96,152.08,3604.0,150.62,150.62,150.2246,150.3432,3604.0
2024-10-02 12:15:00,151.98,152.07,151.82,151.92,3132.0,150.2444,150.3333,150.0862,150.1851,3132.0
2024-10-02 12:20:00,151.84,152.17,151.84,152.17,1674.0,150.106,150.4322,150.106,150.4322,1674.0
2024-10-02 12:25:00,152.29,152.29,152.12,152.12,800.0,150.5508,150.5508,150.3828,150.3828,800.0
2024-10-02 12:30:00,152.17,152.2,152.02,152.15,1716.0,150.4322,150.4619,150.2839,150.4124,1716.0
2024-10-02 12:35:00,152.15,152.15,152.0,152.07,1709.0,150.4124,150.4124,150.2641,150.3333,1709.0
2024-10-02 12:40:00,152.04,152.04,151.89,151.89,3050.0,150.3037,150.3037,150.1554,150.1554,3050.0
2024-10-02 12:45:00,151.89,152.09,151.81,152.0,3219.0,150.1554,150.3531,150.0763,150.2641,3219.0
2024-10-02 12:50:00,152.15,152.27,152.1,152.25,1142.0,150.4124,150.5311,150.363,150.5113,1142.0
2024-10-02 12:55:00,152.23,152.26,152.01,152.02,3446.0,150.4915,150.5212,150.274,150.2839,3446.0
2024-10-02 13:00:00,151.99,152.11,151.99,152.11,400.0,150.2543,150.3729,150.2543,150.3729,400.0
2024-10-02 13:05:00,152.13,152.29,152.0,152.29,1744.0,150.3927,150.5508,150.2641,150.5508,1744.0
2024-10-02 13:10:00,152.26,152.34,152.16,152.25,3313.0,150.5212,150.6003,150.4223,150.5113,3313.0
2024-10-02 13:15:00,152.31,152.58,152.26,152.58,4048.0,150.5706,150.8375,150.5212,150.8375,4048.0
2024-10-02 13:20:00,152.59,152.61,152.46,152.61,1537.0,150.8474,150.8672,150.7189,150.8672,1537.0
2024-10-02 13:25:00,152.67,152.88,152.57,152.69,6258.0,150.9265,151.1341,150.8276,150.9463,6258.0
2024-10-02 13:30:00,152.54,152.55,152.28,152.28,2691.0,150.798,150.8079,150.5409,150.5409,2691.0
2024-10-02 13:35:00,152.34,152.54,152.31,152.51,2774.0,150.6003,150.798,150.5706,150.7683,2774.0
2024-10-02 13:40:00,152.5,152.75,152.5,152.72,4500.0,150.7584,151.0056,150.7584,150.9759,4500.0
2024-10-02 13:45:00,152.75,153.13,152.75,153.07,5551.0,151.0056,151.3812,151.0056,151.3219,5551.0
2024-10-02 13:50:00,153.12,153.12,152.93,152.93,1120.0,151.3714,151.3714,151.1835,151.1835,1120.0
2024-10-02 13:55:00,153.07,153.21,153.01,153.09,2018.0,151.3219,151.4603,151.2626,151.3417,2018.0
2024-10-02 14:00:00,153.06,153.07,152.73,152.75,3018.0,151.312,151.3219,150.9858,151.0056,3018.0
2024-10-02 14:05:00,152.78,152.78,152.58,152.7,1793.0,151.0352,151.0352,150.8375,150.9561,1793.0
2024-10-02 14:10:00,152.67,152.67,152.53,152.53,900.0,150.9265,150.9265,150.7881,150.7881,900.0
2024-10-02 14:15:00,152.56,152.63,152.56,152.61,700.0,150.8177,150.8869,150.8177,150.8672,700.0
2024-10-02 14:20:00,152.48,152.6,152.38,152.56,6645.0,150.7387,150.8573,150.6398,150.8177,6645.0
2024-10-02 14:25:00,152.56,152.56,151.93,152.1,3938.0,150.8177,150.8177,150.1949,150.363,3938.0
2024-10-02 14:30:00,152.09,152.39,152.08,152.38,2362.0,150.3531,150.6497,150.3432,150.6398,2362.0
2024-10-02 14:35:00,152.34,152.44,152.27,152.32,2843.0,150.6003,150.6991,150.5311,150.5805,2843.0
2024-10-02 14:40:00,152.32,152.63,152.32,152.59,1438.0,150.5805,150.8869,150.5805,150.8474,1438.0
2024-10-02 14:45:00,152.57,152.61,152.39,152.48,1700.0,150.8276,150.8672,150.6497,150.7387,1700.0
2024-10-02 14:50:00,152.51,152.51,152.18,152.18,3525.0,150.7683,150.7683,150.4421,150.4421,3525.0
2024-10-02 14:55:00,152.17,152.2,152.03,152.03,2096.0,150.4322,150.4619,150.2938,150.2938,2096.0
2024-10-02 15:00:00,152.0,152.06,151.93,152.06,2627.0,150.2641,150.3235,150.1949,150.3235,2627.0
2024-10-02 15:05:00,152.05,152.1,151.99,152.0,2450.0,150.3136,150.363,150.2543,150.2641,2450.0
2024-10-02 15:10:00,152.0,152.03,151.93,151.96,3158.0,150.2641,150.2938,150.1949,150.2246,3158.0
2024-10-02 15:15:00,151.96,151.96,151.83,151.84,4402.0,150.2246,150.2246,150.0961,150.106,4402.0
2024-10-02 15:20:00,151.84,151.84,151.65,151.74,3928.0,150.106,150.106,149.9181,150.0071,3928.0
2024-10-02 15:25:00,151.77,151.85,151.72,151.77,8423.0,150.0368,150.1159,149.9873,150.0368,8423.0
2024-10-02 15:30:00,151.72,151.72,151.22,151.47,11758.0,149.9873,149.9873,149.493,149.7402,11758.0
2024-10-02 15:35:00,151.51,151.81,151.35,151.76,6786.0,149.7797,150.0763,149.6216,150.0269,6786.0
2024-10-02 15:40:00,151.71,152.14,151.61,151.96,5768.0,149.9775,150.4025,149.8786,150.2246,5768.0
2024-10-02 15:45:00,151.95,152.13,151.88,152.09,9497.0,150.2147,150.3927,150.1455,150.3531,9497.0
2024-10-02 15:50:00,152.14,152.2,151.79,151.89,18673.0,150.4025,150.4619,150.0565,150.1554,18673.0
2024-10-02 15:55:00,151.83,152.55,151.82,152.52,86869.0,150.0961,150.8079,150.0862,150.7782,86869.0
2024-10-03 09:30:00,151.61,152.25,151.6,151.6,10366.0,149.8786,150.5113,149.8687,149.8687,10366.0
2024-10-03 09:35:00,151.48,151.99,151.48,151.97,700.0,149.7501,150.2543,149.7501,150.2345,700.0
2024-10-03 09:40:00,151.97,152.33,151.65,152.12,11905.0,150.2345,150.5904,149.9181,150.3828,11905.0
2024-10-03 09:45:00,151.87,152.66,151.44,151.44,9097.0,150.1356,150.9166,149.7105,149.7105,9097.0
2024-10-03 09:50:00,151.34,151.35,150.56,150.59,4686.0,149.6117,149.6216,148.8406,148.8702,4686.0
2024-10-03 09:55:00,150.79,151.59,150.41,151.59,4620.0,149.068,149.8588,148.6923,149.8588,4620.0
2024-10-03 10:00:00,151.43,152.49,151.43,152.3,6910.0,149.7007,150.7485,149.7007,150.5607,6910.0
2024-10-03 10:05:00,152.31,152.9,152.3,152.66,6850.0,150.5706,151.1539,150.5607,150.9166,6850.0
2024-10-03 10:10:00,152.66,152.82,151.03,151.4,2170.0,150.9166,151.0748,149.3052,149.671,2170.0
2024-10-03 10:15:00,151.57,152.34,151.57,152.29,2000.0,149.8391,150.6003,149.8391,150.5508,2000.0
2024-10-03 10:20:00,152.08,152.08,151.43,151.76,2423.0,150.3432,150.3432,149.7007,150.0269,2423.0
2024-10-03 10:25:00,151.86,152.25,151.86,152.09,1928.0,150.1257,150.5113,150.1257,150.3531,1928.0
2024-10-03 10:30:00,152.01,152.47,151.72,152.3,9415.0,150.274,150.7288,149.9873,150.5607,9415.0
2024-10-03 10:35:00,152.39,152.63,152.02,152.21,5347.0,150.6497,150.8869,150.2839,150.4717,5347.0
2024-10-03 10:40:00,152.16,152.19,151.5,151.68,28083.0,150.4223,150.452,149.7699,149.9478,28083.0
2024-10-03 10:45:00,151.68,152.15,151.55,152.09,7930.0,149.9478,150.4124,149.8193,150.3531,7930.0
2024-10-03 10:50:00,152.09,152.26,151.78,151.78,2931.0,150.3531,150.5212,150.0467,150.0467,2931.0
2024-10-03 10:55:00,151.84,151.99,151.5,151.65,5284.0,150.106,150.2543,149.7699,149.9181,5284.0
2024-10-03 11:00:00,151.5,151.53,151.27,151.4,7646.0,149.7699,149.7995,149.5425,149.671,7646.0
2024-10-03 11:05:00,151.52,151.87,151.52,151.67,1792.0,149.7896,150.1356,149.7896,149.9379,1792.0
2024-10-03 11:10:00,151.44,151.45,151.14,151.28,1895.0,149.7105,149.7204,149.414,149.5524,1895.0
2024-10-03 11:15:00,151.45,151.7,151.37,151.55,14169.0,149.7204,149.9676,149.6413,149.8193,14169.0
2024-10-03 11:20:00,151.55,151.97,151.54,151.97,2710.0,149.8193,150.2345,149.8094,150.2345,2710.0
2024-10-03 11:25:00,151.75,151.82,151.59,151.82,1380.0,150.017,150.0862,149.8588,150.0862,1380.0
2024-10-03 11:30:00,151.9,152.2,151.8,152.03,3786.0,150.1653,150.4619,150.0664,150.2938,3786.0
2024-10-03 11:35:00,152.16,152.29,152.12,152.24,6600.0,150.4223,150.5508,150.3828,150.5014,6600.0
2024-10-03 11:40:00,152.26,152.43,152.26,152.31,1848.0,150.5212,150.6892,150.5212,150.5706,1848.0
2024-10-03 11:45:00,152.46,152.47,152.17,152.19,2488.0,150.7189,150.7288,150.4322,150.452,2488.0
2024-10-03 11:50:00,152.23,152.49,152.23,152.46,2264.0,150.4915,150.7485,150.4915,150.7189,2264.0
2024-10-03 11:55:00,152.5,152.52,152.2,152.2,4935.0,150.7584,150.7782,150.4619,150.4619,4935.0
2024-10-03 12:00:00,152.22,152.3,152.07,152.07,3886.0,150.4816,150.5607,150.3333,150.3333,3886.0
2024-10-03 12:05:00,152.18,152.33,152.07,152.24,2315.0,150.4421,150.5904,150.3333,150.5014,2315.0
2024-10-03 12:10:00,152.24,152.24,152.0,152.0,4461.0,150.5014,150.5014,150.2641,150.2641,4461.0
2024-10-03 12:15:00,152.07,152.07,151.95,152.0,800.0,150.3333,150.3333,150.2147,150.2641,800.0
2024-10-03 12:20:00,152.04,152.16,151.95,152.04,1000.0,150.3037,150.4223,150.2147,150.3037,1000.0
2024-10-03 12:25:00,152.04,152.04,151.73,151.86,1911.0,150.3037,150.3037,149.9972,150.1257,1911.0
2024-10-03 12:30:00,151.68,151.73,151.67,151.67,1015.0,149.9478,149.9972,149.9379,149.9379,1015.0
2024-10-03 12:35:00,151.66,151.83,151.65,151.72,2172.0,149.928,150.0961,149.9181,149.9873,2172.0
2024-10-03 12:40:00,151.74,151.74,151.5,151.52,5152.0,150.0071,150.0071,149.7699,149.7896,5152.0
2024-10-03 12:45:00,151.56,151.57,151.5,151.53,13851.0,149.8292,149.8391,149.7699,149.7995,13851.0
2024-10-03 12:50:00,151.55,151.65,151.31,151.36,19576.0,149.8193,149.9181,149.582,149.6315,19576.0
2024-10-03 12:55:00,151.5,151.66,151.33,151.34,2774.0,149.7699,149.928,149.6018,149.6117,2774.0
2024-10-03 13:00:00,150.85,151.07,150.8,151.03,4633.0,149.1273,149.3448,149.0778,149.3052,4633.0
2024-10-03 13:05:00,151.07,151.36,151.07,151.36,1900.0,149.3448,149.6315,149.3448,149.6315,1900.0
2024-10-03 13:10:00,151.36,151.54,151.36,151.54,2328.0,149.6315,149.8094,149.6315,149.8094,2328.0
2024-10-03 13:15:00,151.41,151.41,151.24,151.3,1449.0,149.6809,149.6809,149.5128,149.5721,1449.0
2024-10-03 13:20:00,151.3,151.51,151.15,151.44,1431.0,149.5721,149.7797,149.4238,149.7105,1431.0
2024-10-03 13:25:00,151.46,151.6,151.17,151.19,7013.0,149.7303,149.8687,149.4436,149.4634,7013.0
2024-10-03 13:30:00,151.05,151.34,151.04,151.34,2326.0,149.325,149.6117,149.3151,149.6117,2326.0
2024-10-03 13:35:00,151.22,151.28,150.97,150.97,2600.0,149.493,149.5524,149.2459,149.2459,2600.0
2024-10-03 13:40:00,150.97,151.29,150.91,151.29,5404.0,149.2459,149.5623,149.1866,149.5623,5404.0
2024-10-03 13:45:00,151.19,151.36,151.19,151.24,1200.0,149.4634,149.6315,149.4634,149.5128,1200.0
2024-10-03 13:50:00,151.24,151.4,151.23,151.4,1292.0,149.5128,149.671,149.5029,149.671,1292.0
2024-10-03 13:55:00,151.18,151.56,151.18,151.31,2768.0,149.4535,149.8292,149.4535,149.582,2768.0
2024-10-03 14:00:00,151.39,151.51,151.37,151.37,600.0,149.6611,149.7797,149.6413,149.6413,600.0
2024-10-03 14:05:00,151.47,151.67,151.38,151.58,3987.0,149.7402,149.9379,149.6512,149.8489,3987.0
2024-10-03 14:10:00,151.58,151.73,151.58,151.71,2625.0,149.8489,149.9972,149.8489,149.9775,2625.0
2024-10-03 14:15:00,151.72,151.86,151.68,151.75,2219.0,149.9873,150.1257,149.9478,150.017,2219.0
2024-10-03 14:20:00,151.86,151.87,151.64,151.85,4319.0,150.1257,150.1356,149.9083,150.1159,4319.0
2024-10-03 14:25:00,151.93,152.05,151.88,151.94,1449.0,150.1949,150.3136,150.1455,150.2048,1449.0
2024-10-03 14:30:00,151.94,151.95,151.94,151.94,846.0,150.2048,150.2147,150.2048,150.2048,846.0
2024-10-03 14:35:00,152.05,152.05,151.93,152.04,1482.0,150.3136,150.3136,150.1949,150.3037,1482.0
2024-10-03 14:40:00,152.01,152.05,151.96,152.02,3174.0,150.274,150.3136,150.2246,150.2839,3174.0
2024-10-03 14:45:00,151.97,151.98,151.83,151.84,4595.0,150.2345,150.2444,150.0961,150.106,4595.0
2024-10-03 14:50:00,151.84,151.96,151.62,151.62,4035.0,150.106,150.2246,149.8885,149.8885,4035.0
2024-10-03 14:55:00,151.7,151.7,151.35,151.41,2600.0,149.9676,149.9676,149.6216,149.6809,2600.0
2024-10-03 15:00:00,151.18,151.39,150.97,151.39,6559.0,149.4535,149.6611,149.2459,149.6611,6559.0
2024-10-03 15:05:00,151.3,151.3,151.11,151.28,8642.0,149.5721,149.5721,149.3843,149.5524,8642.0
2024-10-03 15:10:00,151.24,151.24,150.99,151.0,2842.0,149.5128,149.5128,149.2657,149.2756,2842.0
2024-10-03 15:15:00,151.0,151.17,150.98,151.12,3143.0,149.2756,149.4436,149.2558,149.3942,3143.0
2024-10-03 15:20:00,151.12,151.46,151.11,151.32,5043.0,149.3942,149.7303,149.3843,149.5919,5043.0
2024-10-03 15:25:00,151.31,151.41,151.17,151.4,5662.0,149.582,149.6809,149.4436,149.671,5662.0
2024-10-03 15:30:00,151.31,151.53,151.25,151.52,5587.0,149.582,149.7995,149.5227,149.7896,5587.0
2024-10-03 15:35:00,151.52,151.53,151.35,151.5,9434.0,149.7896,149.7995,149.6216,149.7699,9434.0
2024-10-03 15:40:00,151.5,151.8,151.43,151.61,17835.0,149.7699,150.0664,149.7007,149.8786,17835.0
2024-10-03 15:45:00,151.61,151.82,151.48,151.71,13681.0,149.8786,150.0862,149.7501,149.9775,13681.0
2024-10-03 15:50:00,151.71,152.16,151.58,152.16,21270.0,149.9775,150.4223,149.8489,150.4223,21270.0
2024-10-03 15:55:00,152.11,152.24,151.94,152.22,96490.0,150.3729,150.5014,150.2048,150.4816,96490.0
2024-10-04 09:30:00,154.38,155.0,153.73,154.37,10330.0,152.617,153.2299,151.9744,152.6071,10330.0
2024-10-04 09:35:00,154.96,155.12,154.0,154.0,7660.0,153.1903,153.3485,152.2413,152.2413,7660.0
2024-10-04 09:40:00,153.93,153.93,152.39,152.79,8470.0,152.1721,152.1721,150.6497,151.0451,8470.0
2024-10-04 09:45:00,152.66,152.66,151.19,151.21,8296.0,150.9166,150.9166,149.4634,149.4832,8296.0
2024-10-04 09:50:00,151.34,151.39,148.93,149.39,59002.0,149.6117,149.6611,147.2292,147.6839,59002.0
2024-10-04 09:55:00,149.52,151.58,149.41,151.23,24304.0,147.8125,149.8489,147.7037,149.5029,24304.0
2024-10-04 10:00:00,151.0,151.08,150.43,150.93,17858.0,149.2756,149.3546,148.7121,149.2064,17858.0
2024-10-04 10:05:00,150.95,151.47,150.35,150.51,7546.0,149.2261,149.7402,148.633,148.7912,7546.0
2024-10-04 10:10:00,150.95,151.32,150.33,151.3,9334.0,149.2261,149.5919,148.6132,149.5721,9334.0
2024-10-04 10:15:00,151.29,151.73,151.11,151.5,3259.0,149.5623,149.9972,149.3843,149.7699,3259.0
2024-10-04 10:20:00,151.42,151.42,150.85,150.88,2514.0,149.6908,149.6908,149.1273,149.1569,2514.0
2024-10-04 10:25:00,150.95,150.95,150.54,150.62,1778.0,149.2261,149.2261,148.8208,148.8999,1778.0
2024-10-04 10:30:00,150.5,150.8,149.82,150.43,19317.0,148.7813,149.0778,148.109,148.7121,19317.0
2024-10-04 10:35:00,150.43,150.53,149.8,150.18,16088.0,148.7121,148.8109,148.0893,148.4649,16088.0
2024-10-04 10:40:00,149.99,150.65,149.99,150.46,5786.0,148.2771,148.9296,148.2771,148.7417,5786.0
2024-10-04 10:45:00,150.42,150.42,149.95,150.23,11635.0,148.7022,148.7022,148.2376,148.5144,11635.0
2024-10-04 10:50:00,150.34,151.21,150.34,150.93,5410.0,148.6231,149.4832,148.6231,149.2064,5410.0
2024-10-04 10:55:00,151.14,151.25,150.89,151.15,4620.0,149.414,149.5227,149.1668,149.4238,4620.0
2024-10-04 11:00:00,151.11,151.32,151.08,151.08,3144.0,149.3843,149.5919,149.3546,149.3546,3144.0
2024-10-04 11:05:00,151.09,151.28,150.9,150.9,2246.0,149.3645,149.5524,149.1767,149.1767,2246.0
2024-10-04 11:10:00,150.98,151.1,150.43,150.68,6434.0,149.2558,149.3744,148.7121,148.9592,6434.0
2024-10-04 11:15:00,150.63,150.64,150.55,150.63,1200.0,148.9098,148.9197,148.8307,148.9098,1200.0
2024-10-04 11:20:00,150.47,150.47,149.9,150.09,7756.0,148.7516,148.7516,148.1881,148.376,7756.0
2024-10-04 11:25:00,150.0,150.29,149.98,150.17,3718.0,148.287,148.5737,148.2672,148.455,3718.0
2024-10-04 11:30:00,150.19,150.21,149.95,150.21,4605.0,148.4748,148.4946,148.2376,148.4946,4605.0
2024-10-04 11:35:00,150.06,150.43,150.05,150.33,4092.0,148.3463,148.7121,148.3364,148.6132,4092.0
2024-10-04 11:40:00,150.22,150.53,150.22,150.35,1858.0,148.5045,148.8109,148.5045,148.633,1858.0
2024-10-04 11:45:00,150.4,150.41,150.35,150.41,700.0,148.6824,148.6923,148.633,148.6923,700.0
2024-10-04 11:50:00,150.42,150.79,150.41,150.79,4521.0,148.7022,149.068,148.6923,149.068,4521.0
2024-10-04 11:55:00,150.86,150.87,150.65,150.66,3027.0,149.1372,149.147,148.9296,148.9394,3027.0
2024-10-04 12:00:00,150.64,150.65,150.38,150.45,4295.0,148.9197,148.9296,148.6626,148.7318,4295.0
2024-10-04 12:05:00,150.56,150.59,150.42,150.42,900.0,148.8406,148.8702,148.7022,148.7022,900.0
2024-10-04 12:10:00,150.46,150.49,150.23,150.33,3520.0,148.7417,148.7714,148.5144,148.6132,3520.0
2024-10-04 12:15:00,150.31,150.57,150.27,150.55,4096.0,148.5934,148.8505,148.5539,148.8307,4096.0
2024-10-04 12:20:00,150.45,150.54,150.14,150.14,1569.0,148.7318,148.8208,148.4254,148.4254,1569.0
2024-10-04 12:25:00,150.05,150.2,150.03,150.15,3694.0,148.3364,148.4847,148.3166,148.4353,3694.0
2024-10-04 12:30:00,150.18,150.51,150.12,150.37,6642.0,148.4649,148.7912,148.4056,148.6528,6642.0
2024-10-04 12:35:00,150.5,151.02,150.5,150.92,3060.0,148.7813,149.2953,148.7813,149.1965,3060.0
2024-10-04 12:40:00,150.99,151.19,150.93,151.19,2915.0,149.2657,149.4634,149.2064,149.4634,2915.0
2024-10-04 12:45:00,151.14,151.3,151.14,151.3,400.0,149.414,149.5721,149.414,149.5721,400.0
2024-10-04 12:50:00,151.3,151.3,150.95,151.17,2162.0,149.5721,149.5721,149.2261,149.4436,2162.0
2024-10-04 12:55:00,151.25,151.3,151.16,151.2,1880.0,149.5227,149.5721,149.4337,149.4733,1880.0
2024-10-04 13:00:00,151.2,151.28,150.95,151.15,7691.0,149.4733,149.5524,149.2261,149.4238,7691.0
2024-10-04 13:05:00,151.25,151.49,151.14,151.49,5355.0,149.5227,149.76,149.414,149.76,5355.0
2024-10-04 13:10:00,151.6,151.9,151.6,151.8,2743.0,149.8687,150.1653,149.8687,150.0664,2743.0
2024-10-04 13:15:00,151.8,152.06,151.79,151.93,3382.0,150.0664,150.3235,150.0565,150.1949,3382.0
2024-10-04 13:20:00,151.69,151.72,151.41,151.42,2380.0,149.9577,149.9873,149.6809,149.6908,2380.0
2024-10-04 13:25:00,151.22,151.38,151.08,151.2,1340.0,149.493,149.6512,149.3546,149.4733,1340.0
2024-10-04 13:30:00,151.22,151.45,151.11,151.19,3757.0,149.493,149.7204,149.3843,149.4634,3757.0
2024-10-04 13:35:00,151.19,151.41,150.92,151.34,11774.0,149.4634,149.6809,149.1965,149.6117,11774.0
2024-10-04 13:40:00,151.34,152.01,151.33,152.0,11761.0,149.6117,150.274,149.6018,150.2641,11761.0
2024-10-04 13:45:00,151.87,152.13,151.86,151.98,8575.0,150.1356,150.3927,150.1257,150.2444,8575.0
2024-10-04 13:50:00,151.76,151.76,151.29,151.3,1782.0,150.0269,150.0269,149.5623,149.5721,1782.0
2024-10-04 13:55:00,151.3,151.52,151.14,151.15,11622.0,149.5721,149.7896,149.414,149.4238,11622.0
2024-10-04 14:00:00,151.09,151.09,150.77,150.91,1453.0,149.3645,149.3645,149.0482,149.1866,1453.0
2024-10-04 14:05:00,150.87,150.91,150.5,150.69,2852.0,149.147,149.1866,148.7813,148.9691,2852.0
2024-10-04 14:10:00,150.65,150.76,150.5,150.76,3123.0,148.9296,149.0383,148.7813,149.0383,3123.0
2024-10-04 14:15:00,150.59,150.9,150.59,150.81,3829.0,148.8702,149.1767,148.8702,149.0877,3829.0
2024-10-04 14:20:00,150.85,150.94,150.82,150.84,1458.0,149.1273,149.2162,149.0976,149.1174,1458.0
2024-10-04 14:25:00,150.84,150.84,150.61,150.73,1000.0,149.1174,149.1174,148.89,149.0086,1000.0
2024-10-04 14:30:00,150.74,151.02,150.65,150.98,7932.0,149.0185,149.2953,148.9296,149.2558,7932.0
2024-10-04 14:35:00,150.98,150.98,150.77,150.82,900.0,149.2558,149.2558,149.0482,149.0976,900.0
2024-10-04 14:40:00,150.8,150.87,150.71,150.71,1203.0,149.0778,149.147,148.9889,148.9889,1203.0
2024-10-04 14:45:00,150.82,151.08,150.77,151.08,4135.0,149.0976,149.3546,149.0482,149.3546,4135.0
2024-10-04 14:50:00,151.13,151.23,150.97,151.07,2178.0,149.4041,149.5029,149.2459,149.3448,2178.0
2024-10-04 14:55:00,151.16,151.28,151.01,151.2,5318.0,149.4337,149.5524,149.2854,149.4733,5318.0
2024-10-04 15:00:00,151.25,151.25,151.0,151.1,1753.0,149.5227,149.5227,149.2756,149.3744,1753.0
2024-10-04 15:05:00,151.17,151.31,151.15,151.21,2402.0,149.4436,149.582,149.4238,149.4832,2402.0
2024-10-04 15:10:00,151.24,151.32,151.08,151.32,4036.0,149.5128,149.5919,149.3546,149.5919,4036.0
2024-10-04 15:15:00,151.37,151.5,151.32,151.35,3184.0,149.6413,149.7699,149.5919,149.6216,3184.0
2024-10-04 15:20:00,151.32,151.55,151.31,151.38,5570.0,149.5919,149.8193,149.582,149.6512,5570.0
2024-10-04 15:25:00,151.45,151.58,151.35,151.51,3546.0,149.7204,149.8489,149.6216,149.7797,3546.0
2024-10-04 15:30:00,151.43,151.78,151.43,151.69,8762.0,149.7007,150.0467,149.7007,149.9577,8762.0
2024-10-04 15:35:00,151.65,151.67,151.26,151.26,5804.0,149.9181,149.9379,149.5326,149.5326,5804.0
2024-10-04 15:40:00,151.27,151.53,151.27,151.52,11304.0,149.5425,149.7995,149.5425,149.7896,11304.0
2024-10-04 15:45:00,151.55,151.57,151.22,151.25,6334.0,149.8193,149.8391,149.493,149.5227,6334.0
2024-10-04 15:50:00,151.29,151.61,151.24,151.44,24710.0,149.5623,149.8786,149.5128,149.7105,24710.0
2024-10-04 15:55:00,151.49,151.7,151.3,151.59,86196.0,149.76,149.9676,149.5721,149.8588,86196.0
2024-10-07 09:30:00,150.19,150.62,149.0,149.81,27764.0,148.4748,148.8999,147.2984,148.0992,27764.0
2024-10-07 09:35:00,149.81,150.21,149.51,150.01,1969.0,148.0992,148.4946,147.8026,148.2969,1969.0
2024-10-07 09:40:00,150.07,150.43,149.63,150.33,2212.0,148.3562,148.7121,147.9212,148.6132,2212.0
2024-10-07 09:45:00,150.09,150.38,149.58,150.21,17385.0,148.376,148.6626,147.8718,148.4946,17385.0
2024-10-07 09:50:00,150.2,150.2,149.73,149.92,3713.0,148.4847,148.4847,148.0201,148.2079,3713.0
2024-10-07 09:55:00,149.92,149.92,149.44,149.58,20493.0,148.2079,148.2079,147.7334,147.8718,20493.0
2024-10-07 10:00:00,149.67,150.14,149.5,149.78,37111.0,147.9608,148.4254,147.7927,148.0695,37111.0
2024-10-07 10:05:00,149.78,150.21,149.58,149.92,5401.0,148.0695,148.4946,147.8718,148.2079,5401.0
2024-10-07 10:10:00,150.02,150.7,149.99,150.47,17299.0,148.3068,148.979,148.2771,148.7516,17299.0
2024-10-07 10:15:00,150.48,150.48,149.75,149.75,11408.0,148.7615,148.7615,148.0398,148.0398,11408.0
2024-10-07 10:20:00,149.79,149.93,149.15,149.15,5571.0,148.0794,148.2178,147.4467,147.4467,5571.0
2024-10-07 10:25:00,149.1,149.29,148.55,149.29,20709.0,147.3973,147.5851,146.8535,147.5851,20709.0
2024-10-07 10:30:00,149.2,149.25,148.25,148.38,7390.0,147.4961,147.5455,146.557,146.6855,7390.0
2024-10-07 10:35:00,148.46,148.95,148.25,148.39,4032.0,146.7646,147.249,146.557,146.6954,4032.0
2024-10-07 10:40:00,148.52,148.76,148.39,148.45,3139.0,146.8239,147.0611,146.6954,146.7547,3139.0
2024-10-07 10:45:00,148.31,148.39,148.08,148.3,1919.0,146.6163,146.6954,146.3889,146.6064,1919.0
2024-10-07 10:50:00,148.45,148.72,148.35,148.36,7995.0,146.7547,147.0216,146.6558,146.6657,7995.0
2024-10-07 10:55:00,148.55,148.63,148.36,148.5,2603.0,146.8535,146.9326,146.6657,146.8041,2603.0
2024-10-07 11:00:00,148.36,148.49,148.05,148.38,5248.0,146.6657,146.7942,146.3593,146.6855,5248.0
2024-10-07 11:05:00,148.52,149.5,148.48,149.5,4819.0,146.8239,147.7927,146.7843,147.7927,4819.0
2024-10-07 11:10:00,149.46,149.6,149.43,149.56,2000.0,147.7531,147.8916,147.7235,147.852,2000.0
2024-10-07 11:15:00,149.57,149.86,149.57,149.8,2600.0,147.8619,148.1486,147.8619,148.0893,2600.0
2024-10-07 11:20:00,149.83,149.84,149.76,149.82,700.0,148.1189,148.1288,148.0497,148.109,700.0
2024-10-07 11:25:00,149.88,149.99,149.52,149.7,3832.0,148.1684,148.2771,147.8125,147.9904,3832.0
2024-10-07 11:30:00,149.51,149.51,149.22,149.49,7157.0,147.8026,147.8026,147.5159,147.7828,7157.0
2024-10-07 11:35:00,149.49,149.49,149.14,149.17,2453.0,147.7828,147.7828,147.4368,147.4665,2453.0
2024-10-07 11:40:00,149.3,149.36,149.23,149.25,2830.0,147.595,147.6543,147.5258,147.5455,2830.0
2024-10-07 11:45:00,149.24,149.27,149.14,149.2,4260.0,147.5357,147.5653,147.4368,147.4961,4260.0
2024-10-07 11:50:00,149.22,149.57,149.2,149.46,5266.0,147.5159,147.8619,147.4961,147.7531,5266.0
2024-10-07 11:55:00,149.46,149.46,149.26,149.34,8360.0,147.7531,147.7531,147.5554,147.6345,8360.0
2024-10-07 12:00:00,149.33,149.35,148.78,148.96,18571.0,147.6246,147.6444,147.0809,147.2589,18571.0
2024-10-07 12:05:00,148.87,148.96,148.55,148.55,4722.0,147.1699,147.2589,146.8535,146.8535,4722.0
2024-10-07 12:10:00,148.45,148.51,148.12,148.13,3457.0,146.7547,146.814,146.4285,146.4383,3457.0
2024-10-07 12:15:00,148.0,148.2,147.65,148.17,10412.0,146.3098,146.5075,145.9638,146.4779,10412.0
2024-10-07 12:20:00,148.17,148.63,148.16,148.62,4789.0,146.4779,146.9326,146.468,146.9227,4789.0
2024-10-07 12:25:00,148.52,148.52,148.4,148.41,1204.0,146.8239,146.8239,146.7053,146.7151,1204.0
2024-10-07 12:30:00,148.41,148.48,148.19,148.21,4463.0,146.7151,146.7843,146.4977,146.5174,4463.0
2024-10-07 12:35:00,148.21,148.47,148.21,148.39,1711.0,146.5174,146.7745,146.5174,146.6954,1711.0
2024-10-07 12:40:00,148.42,148.67,148.37,148.49,3555.0,146.725,146.9722,146.6756,146.7942,3555.0
2024-10-07 12:45:00,148.46,148.6,148.46,148.46,900.0,146.7646,146.903,146.7646,146.7646,900.0
2024-10-07 12:50:00,148.44,148.72,148.44,148.72,3779.0,146.7448,147.0216,146.7448,147.0216,3779.0
2024-10-07 12:55:00,148.67,149.11,148.67,149.11,4323.0,146.9722,147.4071,146.9722,147.4071,4323.0
2024-10-07 13:00:00,149.02,149.03,148.55,148.85,7295.0,147.3182,147.3281,146.8535,147.1501,7295.0
2024-10-07 13:05:00,148.79,148.86,148.66,148.72,1117.0,147.0908,147.16,146.9623,147.0216,1117.0
2024-10-07 13:10:00,148.73,148.91,148.61,148.81,3501.0,147.0315,147.2094,146.9129,147.1106,3501.0
2024-10-07 13:15:00,148.81,148.87,148.71,148.71,2454.0,147.1106,147.1699,147.0117,147.0117,2454.0
2024-10-07 13:20:00,148.69,148.77,148.55,148.77,3868.0,146.9919,147.071,146.8535,147.071,3868.0
2024-10-07 13:25:00,148.72,149.06,148.65,149.02,9498.0,147.0216,147.3577,146.9524,147.3182,9498.0
2024-10-07 13:30:00,148.95,148.98,148.8,148.84,3545.0,147.249,147.2786,147.1007,147.1402,3545.0
2024-10-07 13:35:00,148.94,149.15,148.81,148.88,72993.0,147.2391,147.4467,147.1106,147.1798,72993.0
2024-10-07 13:40:00,148.93,149.0,148.79,148.93,2491.0,147.2292,147.2984,147.0908,147.2292,2491.0
2024-10-07 13:45:00,148.93,148.93,148.71,148.81,4421.0,147.2292,147.2292,147.0117,147.1106,4421.0
2024-10-07 13:50:00,148.7,148.78,148.6,148.73,2060.0,147.0018,147.0809,146.903,147.0315,2060.0
2024-10-07 13:55:00,148.72,149.06,148.72,149.06,4894.0,147.0216,147.3577,147.0216,147.3577,4894.0
2024-10-07 14:00:00,148.99,149.02,148.68,148.68,2460.0,147.2885,147.3182,146.9821,146.9821,2460.0
2024-10-07 14:05:00,148.66,148.73,148.48,148.6,8145.0,146.9623,147.0315,146.7843,146.903,8145.0
2024-10-07 14:10:00,148.7,148.83,148.62,148.75,4006.0,147.0018,147.1303,146.9227,147.0513,4006.0
2024-10-07 14:15:00,148.71,148.72,148.55,148.6,6443.0,147.0117,147.0216,146.8535,146.903,6443.0
2024-10-07 14:20:00,148.6,148.76,148.52,148.76,12903.0,146.903,147.0611,146.8239,147.0611,12903.0
2024-10-07 14:25:00,148.76,148.92,148.63,148.71,9278.0,147.0611,147.2193,146.9326,147.0117,9278.0
2024-10-07 14:30:00,148.6,148.77,148.09,148.69,11884.0,146.903,147.071,146.3988,146.9919,11884.0
2024-10-07 14:35:00,148.65,148.78,148.36,148.71,6860.0,146.9524,147.0809,146.6657,147.0117,6860.0
2024-10-07 14:40:00,148.71,148.95,148.7,148.72,4314.0,147.0117,147.249,147.0018,147.0216,4314.0
2024-10-07 14:45:00,148.63,148.63,148.14,148.31,4708.0,146.9326,146.9326,146.4482,146.6163,4708.0
2024-10-07 14:50:00,148.28,148.42,148.15,148.27,10697.0,146.5866,146.725,146.4581,146.5767,10697.0
2024-10-07 14:55:00,148.33,148.66,148.33,148.63,7286.0,146.6361,146.9623,146.6361,146.9326,7286.0
2024-10-07 15:00:00,148.63,149.02,148.63,149.0,6429.0,146.9326,147.3182,146.9326,147.2984,6429.0
2024-10-07 15:05:00,149.0,149.26,149.0,149.14,56649.0,147.2984,147.5554,147.2984,147.4368,56649.0
2024-10-07 15:10:00,149.13,149.15,148.97,149.08,4830.0,147.4269,147.4467,147.2687,147.3775,4830.0
2024-10-07 15:15:00,149.06,149.2,148.82,149.17,5554.0,147.3577,147.4961,147.1205,147.4665,5554.0
2024-10-07 15:20:00,149.28,149.53,149.25,149.52,3514.0,147.5752,147.8223,147.5455,147.8125,3514.0
2024-10-07 15:25:00,149.6,149.78,149.6,149.65,5249.0,147.8916,148.0695,147.8916,147.941,5249.0
2024-10-07 15:30:00,149.72,149.79,149.4,149.53,6434.0,148.0102,148.0794,147.6938,147.8223,6434.0
2024-10-07 15:35:00,149.53,149.73,149.31,149.72,10027.0,147.8223,148.0201,147.6049,148.0102,10027.0
2024-10-07 15:40:00,149.7,149.76,149.63,149.76,9578.0,147.9904,148.0497,147.9212,148.0497,9578.0
2024-10-07 15:45:00,149.72,150.0,149.64,149.97,19053.0,148.0102,148.287,147.9311,148.2573,19053.0
2024-10-07 15:50:00,150.0,150.5,149.99,150.26,30907.0,148.287,148.7813,148.2771,148.544,30907.0
2024-10-07 15:55:00,150.27,150.27,149.4,149.63,108999.0,148.5539,148.5539,147.6938,147.9212,108999.0
2024-10-08 09:30:00,149.37,149.74,148.46,148.94,11606.0,147.6642,148.03,146.7646,147.2391,11606.0
2024-10-08 09:35:00,149.16,149.49,148.48,148.86,10156.0,147.4566,147.7828,146.7843,147.16,10156.0
2024-10-08 09:40:00,148.86,150.01,148.66,150.01,29586.0,147.16,148.2969,146.9623,148.2969,29586.0
2024-10-08 09:45:00,150.12,151.0,149.94,151.0,5775.0,148.4056,149.2756,148.2277,149.2756,5775.0
2024-10-08 09:50:00,150.82,151.35,150.56,151.27,4033.0,149.0976,149.6216,148.8406,149.5425,4033.0
2024-10-08 09:55:00,151.41,151.55,151.01,151.08,2604.0,149.6809,149.8193,149.2854,149.3546,2604.0
2024-10-08 10:00:00,151.31,151.51,150.91,151.1,27439.0,149.582,149.7797,149.1866,149.3744,27439.0
2024-10-08 10:05:00,151.2,151.52,150.94,151.0,7501.0,149.4733,149.7896,149.2162,149.2756,7501.0
2024-10-08 10:10:00,151.08,151.08,150.13,150.14,7809.0,149.3546,149.3546,148.4155,148.4254,7809.0
2024-10-08 10:15:00,150.07,150.54,150.0,150.54,15248.0,148.3562,148.8208,148.287,148.8208,15248.0
2024-10-08 10:20:00,150.28,150.81,150.26,150.53,4002.0,148.5638,149.0877,148.544,148.8109,4002.0
2024-10-08 10:25:00,150.56,150.8,150.48,150.78,1800.0,148.8406,149.0778,148.7615,149.0581,1800.0
2024-10-08 10:30:00,150.78,150.78,150.4,150.53,4088.0,149.0581,149.0581,148.6824,148.8109,4088.0
2024-10-08 10:35:00,150.54,150.81,150.53,150.74,1340.0,148.8208,149.0877,148.8109,149.0185,1340.0
2024-10-08 10:40:00,150.95,151.83,150.16,150.68,13981.0,149.2261,150.0961,148.4452,148.9592,13981.0
2024-10-08 10:45:00,150.83,151.22,150.76,151.08,4013.0,149.1075,149.493,149.0383,149.3546,4013.0
2024-10-08 10:50:00,151.02,151.51,151.0,151.0,4801.0,149.2953,149.7797,149.2756,149.2756,4801.0
2024-10-08 10:55:00,150.75,151.19,150.75,150.93,2548.0,149.0284,149.4634,149.0284,149.2064,2548.0
2024-10-08 11:00:00,151.02,151.22,150.87,151.03,1334.0,149.2953,149.493,149.147,149.3052,1334.0
2024-10-08 11:05:00,150.83,151.01,150.59,150.59,4311.0,149.1075,149.2854,148.8702,148.8702,4311.0
2024-10-08 11:10:00,150.76,150.76,150.48,150.62,3015.0,149.0383,149.0383,148.7615,148.8999,3015.0
2024-10-08 11:15:00,150.62,150.66,150.4,150.45,4741.0,148.8999,148.9394,148.6824,148.7318,4741.0
2024-10-08 11:20:00,150.53,150.77,150.4,150.65,8157.0,148.8109,149.0482,148.6824,148.9296,8157.0
2024-10-08 11:25:00,150.75,151.2,150.73,151.2,4435.0,149.0284,149.4733,149.0086,149.4733,4435.0
2024-10-08 11:30:00,151.18,151.49,151.1,151.44,5322.0,149.4535,149.76,149.3744,149.7105,5322.0
2024-10-08 11:35:00,151.37,151.38,150.92,151.1,9249.0,149.6413,149.6512,149.1965,149.3744,9249.0
2024-10-08 11:40:00,151.14,151.39,150.92,151.39,6750.0,149.414,149.6611,149.1965,149.6611,6750.0
2024-10-08 11:45:00,151.29,151.4,151.18,151.34,2923.0,149.5623,149.671,149.4535,149.6117,2923.0
2024-10-08 11:50:00,151.34,151.58,151.3,151.48,5154.0,149.6117,149.8489,149.5721,149.7501,5154.0
2024-10-08 11:55:00,151.5,151.5,151.32,151.41,1900.0,149.7699,149.7699,149.5919,149.6809,1900.0
2024-10-08 12:00:00,151.44,151.5,151.25,151.41,3664.0,149.7105,149.7699,149.5227,149.6809,3664.0
2024-10-08 12:05:00,151.54,151.55,151.21,151.34,7188.0,149.8094,149.8193,149.4832,149.6117,7188.0
2024-10-08 12:10:00,151.34,151.59,150.97,151.03,17007.0,149.6117,149.8588,149.2459,149.3052,17007.0
2024-10-08 12:15:00,151.03,151.04,150.95,150.95,3000.0,149.3052,149.3151,149.2261,149.2261,3000.0
2024-10-08 12:20:00,150.92,150.94,150.61,150.66,2122.0,149.1965,149.2162,148.89,148.9394,2122.0
2024-10-08 12:25:00,150.57,150.68,150.16,150.67,16944.0,148.8505,148.9592,148.4452,148.9493,16944.0
2024-10-08 12:30:00,150.86,151.07,150.74,151.0,1800.0,149.1372,149.3448,149.0185,149.2756,1800.0
2024-10-08 12:35:00,150.9,151.14,150.89,151.04,1966.0,149.1767,149.414,149.1668,149.3151,1966.0
2024-10-08 12:40:00,150.94,151.07,150.91,151.06,2814.0,149.2162,149.3448,149.1866,149.3349,2814.0
2024-10-08 12:45:00,150.99,151.06,150.86,151.01,2320.0,149.2657,149.3349,149.1372,149.2854,2320.0
2024-10-08 12:50:00,151.01,151.1,150.87,150.94,3895.0,149.2854,149.3744,149.147,149.2162,3895.0
2024-10-08 12:55:00,150.8,150.92,150.52,150.65,3839.0,149.0778,149.1965,148.801,148.9296,3839.0
2024-10-08 13:00:00,150.65,150.65,150.25,150.29,4358.0,148.9296,148.9296,148.5341,148.5737,4358.0
2024-10-08 13:05:00,150.14,150.22,149.52,149.69,5112.0,148.4254,148.5045,147.8125,147.9805,5112.0
2024-10-08 13:10:00,149.68,149.75,149.51,149.55,4311.0,147.9706,148.0398,147.8026,147.8421,4311.0
2024-10-08 13:15:00,149.68,149.8,149.52,149.67,2571.0,147.9706,148.0893,147.8125,147.9608,2571.0
2024-10-08 13:20:00,149.79,149.79,149.47,149.49,3751.0,148.0794,148.0794,147.763,147.7828,3751.0
2024-10-08 13:25:00,149.41,149.5,149.21,149.28,5605.0,147.7037,147.7927,147.506,147.5752,5605.0
2024-10-08 13:30:00,149.27,149.31,149.13,149.2,3661.0,147.5653,147.6049,147.4269,147.4961,3661.0
2024-10-08 13:35:00,149.26,149.28,148.93,148.94,4132.0,147.5554,147.5752,147.2292,147.2391,4132.0
2024-10-08 13:40:00,149.06,149.08,148.94,149.05,2165.0,147.3577,147.3775,147.2391,147.3478,2165.0
2024-10-08 13:45:00,149.05,149.05,148.85,148.92,1640.0,147.3478,147.3478,147.1501,147.2193,1640.0
2024-10-08 13:50:00,148.92,149.06,148.85,149.03,4442.0,147.2193,147.3577,147.1501,147.3281,4442.0
2024-10-08 13:55:00,149.11,149.15,148.89,148.97,6777.0,147.4071,147.4467,147.1897,147.2687,6777.0
2024-10-08 14:00:00,149.05,149.77,148.95,149.34,9112.0,147.3478,148.0596,147.249,147.6345,9112.0
2024-10-08 14:05:00,149.44,149.45,149.29,149.43,1700.0,147.7334,147.7433,147.5851,147.7235,1700.0
2024-10-08 14:10:00,149.56,149.56,149.36,149.46,3031.0,147.852,147.852,147.6543,147.7531,3031.0
2024-10-08 14:15:00,149.47,149.67,149.45,149.67,4174.0,147.763,147.9608,147.7433,147.9608,4174.0
2024-10-08 14:20:00,149.67,149.67,149.48,149.55,3934.0,147.9608,147.9608,147.7729,147.8421,3934.0
2024-10-08 14:25:00,149.55,149.55,149.12,149.2,8972.0,147.8421,147.8421,147.417,147.4961,8972.0
2024-10-08 14:30:00,149.16,149.61,149.16,149.51,3100.0,147.4566,147.9014,147.4566,147.8026,3100.0
2024-10-08 14:35:00,149.59,149.71,149.5,149.69,2719.0,147.8817,148.0003,147.7927,147.9805,2719.0
2024-10-08 14:40:00,149.67,149.78,149.62,149.75,4673.0,147.9608,148.0695,147.9113,148.0398,4673.0
2024-10-08 14:45:00,149.85,149.85,149.64,149.75,1786.0,148.1387,148.1387,147.9311,148.0398,1786.0
2024-10-08 14:50:00,149.82,149.84,149.66,149.75,5675.0,148.109,148.1288,147.9509,148.0398,5675.0
2024-10-08 14:55:00,149.66,149.91,149.66,149.81,5138.0,147.9509,148.198,147.9509,148.0992,5138.0
2024-10-08 15:00:00,149.83,149.95,149.73,149.88,3804.0,148.1189,148.2376,148.0201,148.1684,3804.0
2024-10-08 15:05:00,149.88,149.88,149.57,149.62,6758.0,148.1684,148.1684,147.8619,147.9113,6758.0
2024-10-08 15:10:00,149.63,149.63,149.43,149.51,3360.0,147.9212,147.9212,147.7235,147.8026,3360.0
2024-10-08 15:15:00,149.51,149.63,149.48,149.59,5772.0,147.8026,147.9212,147.7729,147.8817,5772.0
2024-10-08 15:20:00,149.57,149.63,149.54,149.61,4287.0,147.8619,147.9212,147.8322,147.9014,4287.0
2024-10-08 15:25:00,149.62,149.72,149.54,149.67,7492.0,147.9113,148.0102,147.8322,147.9608,7492.0
2024-10-08 15:30:00,149.68,149.76,149.25,149.4,13373.0,147.9706,148.0497,147.5455,147.6938,13373.0
2024-10-08 15:35:00,149.4,149.67,149.25,149.63,42821.0,147.6938,147.9608,147.5455,147.9212,42821.0
2024-10-08 15:40:00,149.63,149.73,149.57,149.62,15638.0,147.9212,148.0201,147.8619,147.9113,15638.0
2024-10-08 15:45:00,149.62,150.37,149.57,150.21,19093.0,147.9113,148.6528,147.8619,148.4946,19093.0
2024-10-08 15:50:00,150.15,150.39,150.08,150.11,15730.0,148.4353,148.6725,148.3661,148.3957,15730.0
2024-10-08 15:55:00,150.11,150.26,149.52,149.55,63185.0,148.3957,148.544,147.8125,147.8421,63185.0
2024-10-09 09:30:00,149.91,149.91,148.56,148.56,6500.0,148.198,148.198,146.8634,146.8634,6500.0
2024-10-09 09:35:00,148.45,148.89,148.44,148.51,1054.0,146.7547,147.1897,146.7448,146.814,1054.0
2024-10-09 09:40:00,149.12,149.14,148.36,148.63,2752.0,147.417,147.4368,146.6657,146.9326,2752.0
2024-10-09 09:45:00,148.68,148.83,148.5,148.57,554.0,146.9821,147.1303,146.8041,146.8733,554.0
2024-10-09 09:50:00,148.44,148.44,148.09,148.2,3498.0,146.7448,146.7448,146.3988,146.5075,3498.0
2024-10-09 09:55:00,148.0,148.17,147.62,148.07,7272.0,146.3098,146.4779,145.9342,146.379,7272.0
2024-10-09 10:00:00,147.96,148.26,147.85,148.0,12560.0,146.2703,146.5669,146.1615,146.3098,12560.0
2024-10-09 10:05:00,148.24,149.02,148.24,148.66,12534.0,146.5471,147.3182,146.5471,146.9623,12534.0
2024-10-09 10:10:00,148.83,148.99,148.44,148.44,3056.0,147.1303,147.2885,146.7448,146.7448,3056.0
2024-10-09 10:15:00,148.15,148.34,147.9,148.06,800.0,146.4581,146.6459,146.211,146.3691,800.0
2024-10-09 10:20:00,147.8,147.8,147.31,147.31,4254.0,146.1121,146.1121,145.6277,145.6277,4254.0
2024-10-09 10:25:00,147.24,147.41,147.24,147.38,1533.0,145.5585,145.7266,145.5585,145.6969,1533.0
2024-10-09 10:30:00,147.28,147.49,147.23,147.37,1341.0,145.598,145.8056,145.5486,145.687,1341.0
2024-10-09 10:35:00,147.36,147.36,147.05,147.24,2959.0,145.6771,145.6771,145.3707,145.5585,2959.0
2024-10-09 10:40:00,147.12,147.32,147.11,147.29,1691.0,145.4399,145.6376,145.43,145.6079,1691.0
2024-10-09 10:45:00,147.34,147.56,147.09,147.56,2303.0,145.6574,145.8748,145.4102,145.8748,2303.0
2024-10-09 10:50:00,147.62,147.68,147.48,147.58,2925.0,145.9342,145.9935,145.7958,145.8946,2925.0
2024-10-09 10:55:00,147.56,147.57,146.61,147.0,12536.0,145.8748,145.8847,144.9357,145.3212,12536.0
2024-10-09 11:00:00,147.02,147.24,146.87,146.87,5358.0,145.341,145.5585,145.1927,145.1927,5358.0
2024-10-09 11:05:00,146.89,146.94,146.7,146.76,5042.0,145.2125,145.2619,145.0247,145.084,5042.0
2024-10-09 11:10:00,146.84,146.92,146.77,146.78,5555.0,145.1631,145.2422,145.0939,145.1038,5555.0
2024-10-09 11:15:00,146.78,146.8,146.63,146.63,3360.0,145.1038,145.1235,144.9555,144.9555,3360.0
2024-10-09 11:20:00,146.95,147.29,146.78,146.84,8560.0,145.2718,145.6079,145.1038,145.1631,8560.0
2024-10-09 11:25:00,146.78,146.94,146.6,146.72,14243.0,145.1038,145.2619,144.9258,145.0444,14243.0
2024-10-09 11:30:00,146.56,146.56,145.96,146.04,5538.0,144.8863,144.8863,144.2931,144.3722,5538.0
2024-10-09 11:35:00,146.18,146.18,145.35,145.35,4219.0,144.5106,144.5106,143.6901,143.6901,4219.0
2024-10-09 11:40:00,145.46,146.24,145.44,146.19,10735.0,143.7988,144.5699,143.7791,144.5205,10735.0
2024-10-09 11:45:00,146.06,146.6,146.05,146.22,2829.0,144.392,144.9258,144.3821,144.5502,2829.0
2024-10-09 11:50:00,146.36,146.36,146.0,146.0,3167.0,144.6886,144.6886,144.3327,144.3327,3167.0
2024-10-09 11:55:00,145.99,146.06,145.86,145.97,4358.0,144.3228,144.392,144.1943,144.303,4358.0
2024-10-09 12:00:00,145.89,146.06,145.63,145.68,7139.0,144.2239,144.392,143.9669,144.0163,7139.0
2024-10-09 12:05:00,145.58,145.64,145.38,145.47,6649.0,143.9175,143.9768,143.7197,143.8087,6649.0
2024-10-09 12:10:00,145.56,145.96,145.55,145.83,7377.0,143.8977,144.2931,143.8878,144.1646,7377.0
2024-10-09 12:15:00,145.9,145.93,145.44,145.49,3166.0,144.2338,144.2635,143.7791,143.8285,3166.0
2024-10-09 12:20:00,145.44,145.6,145.22,145.22,10442.0,143.7791,143.9372,143.5616,143.5616,10442.0
2024-10-09 12:25:00,145.14,145.55,145.12,145.55,5073.0,143.4825,143.8878,143.4627,143.8878,5073.0
2024-10-09 12:30:00,145.55,145.79,145.39,145.39,9233.0,143.8878,144.1251,143.7296,143.7296,9233.0
2024-10-09 12:35:00,145.39,145.5,145.3,145.3,2426.0,143.7296,143.8384,143.6407,143.6407,2426.0
2024-10-09 12:40:00,145.29,145.34,145.15,145.16,2825.0,143.6308,143.6802,143.4924,143.5023,2825.0
2024-10-09 12:45:00,145.18,145.58,145.15,145.49,6228.0,143.522,143.9175,143.4924,143.8285,6228.0
2024-10-09 12:50:00,145.46,145.46,145.05,145.2,3199.0,143.7988,143.7988,143.3935,143.5418,3199.0
2024-10-09 12:55:00,145.11,145.21,145.11,145.19,1620.0,143.4528,143.5517,143.4528,143.5319,1620.0
2024-10-09 13:00:00,145.19,145.28,144.94,145.05,4760.0,143.5319,143.6209,143.2848,143.3935,4760.0
2024-10-09 13:05:00,145.11,145.23,145.06,145.19,2093.0,143.4528,143.5715,143.4034,143.5319,2093.0
2024-10-09 13:10:00,145.17,145.7,145.08,145.66,4370.0,143.5121,144.0361,143.4232,143.9965,4370.0
2024-10-09 13:15:00,145.65,145.74,145.59,145.71,5021.0,143.9867,144.0756,143.9273,144.046,5021.0
2024-10-09 13:20:00,145.72,145.73,145.69,145.72,1169.0,144.0559,144.0657,144.0262,144.0559,1169.0
2024-10-09 13:25:00,145.67,145.87,145.6,145.76,4798.0,144.0064,144.2041,143.9372,144.0954,4798.0
2024-10-09 13:30:00,145.76,145.81,145.55,145.57,4745.0,144.0954,144.1448,143.8878,143.9076,4745.0
2024-10-09 13:35:00,145.56,145.63,145.25,145.31,4328.0,143.8977,143.9669,143.5912,143.6505,4328.0
2024-10-09 13:40:00,145.3,145.34,145.18,145.28,4243.0,143.6407,143.6802,143.522,143.6209,4243.0
2024-10-09 13:45:00,145.26,145.49,145.19,145.38,5123.0,143.6011,143.8285,143.5319,143.7197,5123.0
2024-10-09 13:50:00,145.38,145.38,145.05,145.16,5829.0,143.7197,143.7197,143.3935,143.5023,5829.0
2024-10-09 13:55:00,145.16,145.37,145.03,145.03,9889.0,143.5023,143.7099,143.3737,143.3737,9889.0
2024-10-09 14:00:00,144.93,145.03,144.61,144.91,7313.0,143.2749,143.3737,142.9585,143.2551,7313.0
2024-10-09 14:05:00,144.98,145.03,144.77,144.82,2221.0,143.3243,143.3737,143.1167,143.1661,2221.0
2024-10-09 14:10:00,145.02,145.03,144.59,144.59,4572.0,143.3639,143.3737,142.9388,142.9388,4572.0
2024-10-09 14:15:00,144.63,144.64,144.5,144.54,1754.0,142.9783,142.9882,142.8498,142.8893,1754.0
2024-10-09 14:20:00,144.51,144.96,144.51,144.91,12536.0,142.8597,143.3045,142.8597,143.2551,12536.0
2024-10-09 14:25:00,144.93,145.05,144.78,145.0,5117.0,143.2749,143.3935,143.1266,143.3441,5117.0
2024-10-09 14:30:00,144.94,144.94,144.71,144.8,3072.0,143.2848,143.2848,143.0574,143.1464,3072.0
2024-10-09 14:35:00,144.84,144.84,144.72,144.76,3310.0,143.1859,143.1859,143.0673,143.1068,3310.0
2024-10-09 14:40:00,144.8,144.91,144.64,144.79,9051.0,143.1464,143.2551,142.9882,143.1365,9051.0
2024-10-09 14:45:00,144.71,144.92,144.63,144.84,2949.0,143.0574,143.265,142.9783,143.1859,2949.0
2024-10-09 14:50:00,144.77,144.85,144.74,144.74,3079.0,143.1167,143.1958,143.0871,143.0871,3079.0
2024-10-09 14:55:00,144.75,144.79,144.31,144.31,6318.0,143.0969,143.1365,142.662,142.662,6318.0
2024-10-09 15:00:00,144.31,144.47,144.24,144.33,6820.0,142.662,142.8201,142.5928,142.6817,6820.0
2024-10-09 15:05:00,144.3,144.4,144.25,144.25,8573.0,142.6521,142.7509,142.6026,142.6026,8573.0
2024-10-09 15:10:00,144.29,144.29,144.07,144.07,8464.0,142.6422,142.6422,142.4247,142.4247,8464.0
2024-10-09 15:15:00,144.13,144.45,144.11,144.36,12420.0,142.484,142.8004,142.4642,142.7114,12420.0
2024-10-09 15:20:00,144.41,144.7,144.36,144.7,14863.0,142.7608,143.0475,142.7114,143.0475,14863.0
2024-10-09 15:25:00,144.69,145.03,144.69,145.03,11150.0,143.0376,143.3737,143.0376,143.3737,11150.0
2024-10-09 15:30:00,145.03,145.09,144.84,145.03,9109.0,143.3737,143.4331,143.1859,143.3737,9109.0
2024-10-09 15:35:00,144.96,145.21,144.96,145.09,11184.0,143.3045,143.5517,143.3045,143.4331,11184.0
2024-10-09 15:40:00,145.14,145.14,144.63,144.64,40169.0,143.4825,143.4825,142.9783,142.9882,40169.0
2024-10-09 15:45:00,144.71,144.99,144.65,144.67,12923.0,143.0574,143.3342,142.9981,143.0179,12923.0
2024-10-09 15:50:00,144.71,144.93,144.7,144.8,18443.0,143.0574,143.2749,143.0475,143.1464,18443.0
2024-10-09 15:55:00,144.79,144.96,144.55,144.78,115779.0,143.1365,143.3045,142.8992,143.1266,115779.0
2024-10-10 09:30:00,142.12,143.24,141.16,142.55,31080.0,140.497,141.6042,139.5479,140.9221,31080.0
2024-10-10 09:35:00,142.35,142.61,141.49,141.92,24776.0,140.7243,140.9814,139.8742,140.2993,24776.0
2024-10-10 09:40:00,142.38,142.98,141.61,141.65,12834.0,140.754,141.3472,139.9928,140.0323,12834.0
2024-10-10 09:45:00,141.93,142.37,140.76,140.96,11826.0,140.3091,140.7441,139.1525,139.3502,11826.0
2024-10-10 09:50:00,140.96,142.23,140.61,142.19,40314.0,139.3502,140.6057,139.0042,140.5662,40314.0
2024-10-10 09:55:00,142.15,142.61,141.52,141.52,13778.0,140.5266,140.9814,139.9038,139.9038,13778.0
2024-10-10 10:00:00,141.49,142.44,141.49,142.0,17457.0,139.8742,140.8133,139.8742,140.3783,17457.0
2024-10-10 10:05:00,142.21,142.32,141.95,142.19,7389.0,140.5859,140.6947,140.3289,140.5662,7389.0
2024-10-10 10:10:00,142.19,142.75,142.01,142.68,34796.0,140.5662,141.1198,140.3882,141.0506,34796.0
2024-10-10 10:15:00,142.6,142.75,142.24,142.24,7501.0,140.9715,141.1198,140.6156,140.6156,7501.0
2024-10-10 10:20:00,142.5,142.75,142.3,142.51,5214.0,140.8726,141.1198,140.6749,140.8825,5214.0
2024-10-10 10:25:00,142.64,142.64,142.11,142.34,8898.0,141.011,141.011,140.4871,140.7145,8898.0
2024-10-10 10:30:00,142.34,142.35,141.76,142.0,3557.0,140.7145,140.7243,140.1411,140.3783,3557.0
2024-10-10 10:35:00,142.01,142.32,141.9,142.25,16216.0,140.3882,140.6947,140.2795,140.6255,16216.0
2024-10-10 10:40:00,142.17,142.58,141.97,142.37,13452.0,140.5464,140.9517,140.3487,140.7441,13452.0
2024-10-10 10:45:00,142.42,142.67,142.4,142.58,28133.0,140.7935,141.0407,140.7738,140.9517,28133.0
2024-10-10 10:50:00,142.58,142.58,141.96,141.96,17625.0,140.9517,140.9517,140.3388,140.3388,17625.0
2024-10-10 10:55:00,141.99,142.17,141.94,141.96,9649.0,140.3685,140.5464,140.319,140.3388,9649.0
2024-10-10 11:00:00,142.01,142.09,141.76,141.99,26532.0,140.3882,140.4673,140.1411,140.3685,26532.0
2024-10-10 11:05:00,142.06,142.55,142.06,142.35,23513.0,140.4377,140.9221,140.4377,140.7243,23513.0
2024-10-10 11:10:00,142.49,142.64,142.34,142.64,14454.0,140.8627,141.011,140.7145,141.011,14454.0
2024-10-10 11:15:00,142.64,142.66,142.43,142.45,6083.0,141.011,141.0308,140.8034,140.8232,6083.0
2024-10-10 11:20:00,142.38,142.45,142.01,142.13,12013.0,140.754,140.8232,140.3882,140.5069,12013.0
2024-10-10 11:25:00,142.09,142.11,141.82,141.87,9952.0,140.4673,140.4871,140.2004,140.2498,9952.0
2024-10-10 11:30:00,141.83,141.88,141.55,141.61,6142.0,140.2103,140.2597,139.9335,139.9928,6142.0
2024-10-10 11:35:00,141.57,141.72,141.37,141.72,17011.0,139.9533,140.1015,139.7555,140.1015,17011.0
2024-10-10 11:40:00,141.72,142.19,141.72,142.14,12010.0,140.1015,140.5662,140.1015,140.5167,12010.0
2024-10-10 11:45:00,142.16,142.26,142.04,142.26,16117.0,140.5365,140.6354,140.4179,140.6354,16117.0
2024-10-10 11:50:00,142.24,142.55,142.17,142.51,15184.0,140.6156,140.9221,140.5464,140.8825,15184.0
2024-10-10 11:55:00,142.54,142.69,142.4,142.54,6228.0,140.9122,141.0605,140.7738,140.9122,6228.0
2024-10-10 12:00:00,142.39,142.42,142.11,142.22,3331.0,140.7639,140.7935,140.4871,140.5958,3331.0
2024-10-10 12:05:00,142.22,142.22,141.88,141.98,6084.0,140.5958,140.5958,140.2597,140.3586,6084.0
2024-10-10 12:10:00,141.98,142.09,141.93,141.94,11968.0,140.3586,140.4673,140.3091,140.319,11968.0
2024-10-10 12:15:00,142.03,142.23,142.01,142.16,12570.0,140.408,140.6057,140.3882,140.5365,12570.0
2024-10-10 12:20:00,142.24,142.47,142.08,142.15,8529.0,140.6156,140.843,140.4574,140.5266,8529.0
2024-10-10 12:25:00,142.17,142.21,141.84,142.03,9821.0,140.5464,140.5859,140.2202,140.408,9821.0
2024-10-10 12:30:00,141.95,141.98,141.68,141.71,9065.0,140.3289,140.3586,140.062,140.0917,9065.0
2024-10-10 12:35:00,141.74,141.98,141.74,141.97,3200.0,140.1213,140.3586,140.1213,140.3487,3200.0
2024-10-10 12:40:00,141.97,141.99,141.7,141.85,3832.0,140.3487,140.3685,140.0818,140.2301,3832.0
2024-10-10 12:45:00,141.86,141.99,141.65,141.99,4062.0,140.2399,140.3685,140.0323,140.3685,4062.0
2024-10-10 12:50:00,142.05,142.2,141.99,142.18,2011.0,140.4278,140.5761,140.3685,140.5563,2011.0
2024-10-10 12:55:00,142.28,142.33,142.07,142.09,3521.0,140.6551,140.7046,140.4475,140.4673,3521.0
2024-10-10 13:00:00,142.18,142.27,142.03,142.03,4063.0,140.5563,140.6453,140.408,140.408,4063.0
2024-10-10 13:05:00,142.12,142.21,141.91,141.97,2573.0,140.497,140.5859,140.2894,140.3487,2573.0
2024-10-10 13:10:00,142.02,142.13,141.91,141.92,1889.0,140.3981,140.5069,140.2894,140.2993,1889.0
2024-10-10 13:15:00,142.02,142.16,141.86,142.13,5205.0,140.3981,140.5365,140.2399,140.5069,5205.0
2024-10-10 13:20:00,142.13,142.57,142.13,142.57,4608.0,140.5069,140.9418,140.5069,140.9418,4608.0
2024-10-10 13:25:00,142.46,142.48,142.25,142.3,3838.0,140.8331,140.8529,140.6255,140.6749,3838.0
2024-10-10 13:30:00,142.37,142.47,142.27,142.31,2721.0,140.7441,140.843,140.6453,140.6848,2721.0
2024-10-10 13:35:00,142.33,142.41,142.2,142.2,3135.0,140.7046,140.7837,140.5761,140.5761,3135.0
2024-10-10 13:40:00,142.25,142.27,142.14,142.17,2276.0,140.6255,140.6453,140.5167,140.5464,2276.0
2024-10-10 13:45:00,142.3,142.34,141.87,141.87,5412.0,140.6749,140.7145,140.2498,140.2498,5412.0
2024-10-10 13:50:00,141.93,141.96,141.6,141.76,7386.0,140.3091,140.3388,139.9829,140.1411,7386.0
2024-10-10 13:55:00,141.85,141.92,141.8,141.91,5871.0,140.2301,140.2993,140.1806,140.2894,5871.0
2024-10-10 14:00:00,141.92,141.92,141.72,141.72,3869.0,140.2993,140.2993,140.1015,140.1015,3869.0
2024-10-10 14:05:00,141.72,141.74,141.51,141.52,5521.0,140.1015,140.1213,139.8939,139.9038,5521.0
2024-10-10 14:10:00,141.53,141.58,141.42,141.44,6354.0,139.9137,139.9631,139.805,139.8247,6354.0
2024-10-10 14:15:00,141.42,141.44,141.32,141.38,3295.0,139.805,139.8247,139.7061,139.7654,3295.0
2024-10-10 14:20:00,141.38,141.44,141.3,141.38,8195.0,139.7654,139.8247,139.6863,139.7654,8195.0
2024-10-10 14:25:00,141.38,141.72,141.31,141.72,11744.0,139.7654,140.1015,139.6962,140.1015,11744.0
2024-10-10 14:30:00,141.73,141.75,141.6,141.67,3345.0,140.1114,140.1312,139.9829,140.0521,3345.0
2024-10-10 14:35:00,141.64,141.75,141.58,141.71,1908.0,140.0225,140.1312,139.9631,140.0917,1908.0
2024-10-10 14:40:00,141.73,141.73,141.49,141.67,3869.0,140.1114,140.1114,139.8742,140.0521,3869.0
2024-10-10 14:45:00,141.73,141.92,141.68,141.92,3028.0,140.1114,140.2993,140.062,140.2993,3028.0
2024-10-10 14:50:00,141.89,142.09,141.88,142.01,2927.0,140.2696,140.4673,140.2597,140.3882,2927.0
2024-10-10 14:55:00,142.03,142.07,141.81,141.88,8120.0,140.408,140.4475,140.1905,140.2597,8120.0
2024-10-10 15:00:00,141.82,141.85,141.75,141.75,4399.0,140.2004,140.2301,140.1312,140.1312,4399.0
2024-10-10 15:05:00,141.8,141.81,141.66,141.68,4085.0,140.1806,140.1905,140.0422,140.062,4085.0
2024-10-10 15:10:00,141.75,141.76,141.65,141.7,2532.0,140.1312,140.1411,140.0323,140.0818,2532.0
2024-10-10 15:15:00,141.7,141.7,141.55,141.63,2717.0,140.0818,140.0818,139.9335,140.0126,2717.0
2024-10-10 15:20:00,141.63,141.7,141.53,141.53,6017.0,140.0126,140.0818,139.9137,139.9137,6017.0
2024-10-10 15:25:00,141.59,141.65,141.49,141.58,10906.0,139.973,140.0323,139.8742,139.9631,10906.0
2024-10-10 15:30:00,141.56,141.57,141.22,141.24,10329.0,139.9434,139.9533,139.6073,139.627,10329.0
2024-10-10 15:35:00,141.22,141.3,141.1,141.27,12064.0,139.6073,139.6863,139.4886,139.6567,12064.0
2024-10-10 15:40:00,141.3,141.38,141.11,141.3,10729.0,139.6863,139.7654,139.4985,139.6863,10729.0
2024-10-10 15:45:00,141.38,141.54,141.31,141.53,20684.0,139.7654,139.9236,139.6962,139.9137,20684.0
2024-10-10 15:50:00,141.54,142.05,141.52,141.95,30036.0,139.9236,140.4278,139.9038,140.3289,30036.0
2024-10-10 15:55:00,141.95,142.07,141.47,141.69,81726.0,140.3289,140.4475,139.8544,140.0719,81726.0
2024-10-11 09:30:00,141.42,143.1,141.42,142.64,13307.0,139.805,141.4658,139.805,141.011,13307.0
2024-10-11 09:35:00,142.45,143.62,142.45,143.03,1665.0,140.8232,141.9798,140.8232,141.3966,1665.0
2024-10-11 09:40:00,143.03,143.35,142.6,142.76,9476.0,141.3966,141.7129,140.9715,141.1297,9476.0
2024-10-11 09:45:00,142.54,143.23,142.53,143.0,26145.0,140.9122,141.5943,140.9023,141.3669,26145.0
2024-10-11 09:50:00,142.88,143.29,142.86,143.12,11410.0,141.2483,141.6536,141.2285,141.4856,11410.0
2024-10-11 09:55:00,142.99,143.11,142.29,142.29,15890.0,141.357,141.4757,140.665,140.665,15890.0
2024-10-11 10:00:00,142.08,142.51,141.64,142.51,15761.0,140.4574,140.8825,140.0225,140.8825,15761.0
2024-10-11 10:05:00,142.31,143.07,142.31,143.01,32146.0,140.6848,141.4361,140.6848,141.3768,32146.0
2024-10-11 10:10:00,142.99,143.56,142.98,143.38,23912.0,141.357,141.9205,141.3472,141.7426,23912.0
2024-10-11 10:15:00,143.26,143.65,143.26,143.64,9382.0,141.624,142.0095,141.624,141.9996,9382.0
2024-10-11 10:20:00,143.74,143.84,143.18,143.27,8644.0,142.0985,142.1973,141.5449,141.6338,8644.0
2024-10-11 10:25:00,143.39,143.4,142.77,143.11,13444.0,141.7525,141.7624,141.1395,141.4757,13444.0
2024-10-11 10:30:00,143.21,143.21,142.81,143.05,4696.0,141.5745,141.5745,141.1791,141.4164,4696.0
2024-10-11 10:35:00,143.05,143.11,142.75,142.78,15463.0,141.4164,141.4757,141.1198,141.1494,15463.0
2024-10-11 10:40:00,142.78,143.41,142.77,143.4,8365.0,141.1494,141.7722,141.1395,141.7624,8365.0
2024-10-11 10:45:00,143.4,143.56,143.3,143.53,9201.0,141.7624,141.9205,141.6635,141.8909,9201.0
2024-10-11 10:50:00,143.53,143.81,143.53,143.77,5902.0,141.8909,142.1677,141.8909,142.1281,5902.0
2024-10-11 10:55:00,143.8,144.03,143.66,143.74,6879.0,142.1578,142.3852,142.0194,142.0985,6879.0
2024-10-11 11:00:00,143.83,143.88,143.66,143.8,4704.0,142.1874,142.2369,142.0194,142.1578,4704.0
2024-10-11 11:05:00,143.87,144.22,143.8,144.04,6934.0,142.227,142.573,142.1578,142.395,6934.0
2024-10-11 11:10:00,144.02,144.1,143.93,143.93,2361.0,142.3753,142.4544,142.2863,142.2863,2361.0
2024-10-11 11:15:00,144.03,144.1,143.82,143.93,5052.0,142.3852,142.4544,142.1776,142.2863,5052.0
2024-10-11 11:20:00,143.99,144.12,143.88,143.99,5646.0,142.3456,142.4741,142.2369,142.3456,5646.0
2024-10-11 11:25:00,144.01,144.05,143.88,143.95,6154.0,142.3654,142.4049,142.2369,142.3061,6154.0
2024-10-11 11:30:00,143.94,144.24,143.93,144.11,11291.0,142.2962,142.5928,142.2863,142.4642,11291.0
2024-10-11 11:35:00,144.13,144.37,144.13,144.19,8861.0,142.484,142.7213,142.484,142.5433,8861.0
2024-10-11 11:40:00,144.19,144.22,143.94,144.01,3526.0,142.5433,142.573,142.2962,142.3654,3526.0
2024-10-11 11:45:00,144.02,144.02,143.89,143.96,6254.0,142.3753,142.3753,142.2468,142.316,6254.0
2024-10-11 11:50:00,143.97,144.41,143.95,144.31,5278.0,142.3258,142.7608,142.3061,142.662,5278.0
2024-10-11 11:55:00,144.31,144.38,144.12,144.14,7811.0,142.662,142.7312,142.4741,142.4939,7811.0
2024-10-11 12:00:00,144.06,144.06,143.92,144.01,1856.0,142.4148,142.4148,142.2764,142.3654,1856.0
2024-10-11 12:05:00,144.01,144.04,143.63,143.78,5690.0,142.3654,142.395,141.9897,142.138,5690.0
2024-10-11 12:10:00,143.78,143.79,143.64,143.69,3885.0,142.138,142.1479,141.9996,142.049,3885.0
2024-10-11 12:15:00,143.66,143.84,143.63,143.66,9131.0,142.0194,142.1973,141.9897,142.0194,9131.0
2024-10-11 12:20:00,143.68,143.9,143.58,143.89,5897.0,142.0392,142.2566,141.9403,142.2468,5897.0
2024-10-11 12:25:00,143.9,144.1,143.87,144.1,2423.0,142.2566,142.4544,142.227,142.4544,2423.0
2024-10-11 12:30:00,144.03,144.32,144.03,144.29,3878.0,142.3852,142.6718,142.3852,142.6422,3878.0
2024-10-11 12:35:00,144.33,144.37,144.19,144.25,3101.0,142.6817,142.7213,142.5433,142.6026,3101.0
2024-10-11 12:40:00,144.22,144.24,144.18,144.19,1000.0,142.573,142.5928,142.5334,142.5433,1000.0
2024-10-11 12:45:00,144.23,144.43,144.23,144.43,5944.0,142.5829,142.7806,142.5829,142.7806,5944.0
2024-10-11 12:50:00,144.44,144.49,144.36,144.41,3695.0,142.7905,142.8399,142.7114,142.7608,3695.0
2024-10-11 12:55:00,144.4,144.49,144.29,144.44,8814.0,142.7509,142.8399,142.6422,142.7905,8814.0
2024-10-11 13:00:00,144.56,144.63,144.46,144.53,4153.0,142.9091,142.9783,142.8102,142.8795,4153.0
2024-10-11 13:05:00,144.55,144.56,144.18,144.24,5251.0,142.8992,142.9091,142.5334,142.5928,5251.0
2024-10-11 13:10:00,144.21,144.23,144.13,144.2,4546.0,142.5631,142.5829,142.484,142.5532,4546.0
2024-10-11 13:15:00,144.21,144.21,144.12,144.21,1675.0,142.5631,142.5631,142.4741,142.5631,1675.0
2024-10-11 13:20:00,144.21,144.48,144.2,144.48,4304.0,142.5631,142.83,142.5532,142.83,4304.0
2024-10-11 13:25:00,144.52,145.14,144.46,145.14,6314.0,142.8696,143.4825,142.8102,143.4825,6314.0
2024-10-11 13:30:00,145.2,145.56,145.15,145.56,12292.0,143.5418,143.8977,143.4924,143.8977,12292.0
2024-10-11 13:35:00,145.58,145.6,145.34,145.46,9369.0,143.9175,143.9372,143.6802,143.7988,9369.0
2024-10-11 13:40:00,145.46,145.58,145.41,145.49,5812.0,143.7988,143.9175,143.7494,143.8285,5812.0
2024-10-11 13:45:00,145.51,145.53,145.26,145.26,6859.0,143.8483,143.868,143.6011,143.6011,6859.0
2024-10-11 13:50:00,145.25,145.38,145.15,145.24,3033.0,143.5912,143.7197,143.4924,143.5813,3033.0
2024-10-11 13:55:00,145.17,145.17,144.88,144.96,8569.0,143.5121,143.5121,143.2255,143.3045,8569.0
2024-10-11 14:00:00,144.96,145.12,144.91,145.06,4029.0,143.3045,143.4627,143.2551,143.4034,4029.0
2024-10-11 14:05:00,145.08,145.08,144.87,144.87,11874.0,143.4232,143.4232,143.2156,143.2156,11874.0
2024-10-11 14:10:00,144.88,144.88,144.6,144.61,4233.0,143.2255,143.2255,142.9487,142.9585,4233.0
2024-10-11 14:15:00,144.61,144.61,144.4,144.47,5599.0,142.9585,142.9585,142.7509,142.8201,5599.0
2024-10-11 14:20:00,144.48,144.48,144.35,144.39,13650.0,142.83,142.83,142.7015,142.741,13650.0
2024-10-11 14:25:00,144.4,144.53,144.36,144.39,7868.0,142.7509,142.8795,142.7114,142.741,7868.0
2024-10-11 14:30:00,144.46,144.53,144.14,144.15,15258.0,142.8102,142.8795,142.4939,142.5038,15258.0
2024-10-11 14:35:00,144.15,144.19,143.96,144.1,9473.0,142.5038,142.5433,142.316,142.4544,9473.0
2024-10-11 14:40:00,144.11,144.33,144.1,144.21,9185.0,142.4642,142.6817,142.4544,142.5631,9185.0
2024-10-11 14:45:00,144.21,144.28,144.14,144.17,5315.0,142.5631,142.6323,142.4939,142.5236,5315.0
2024-10-11 14:50:00,144.18,144.27,144.14,144.22,9836.0,142.5334,142.6224,142.4939,142.573,9836.0
2024-10-11 14:55:00,144.22,144.26,143.99,144.13,9990.0,142.573,142.6125,142.3456,142.484,9990.0
2024-10-11 15:00:00,144.13,144.17,143.98,144.11,8917.0,142.484,142.5236,142.3357,142.4642,8917.0
2024-10-11 15:05:00,144.11,144.28,144.06,144.25,18706.0,142.4642,142.6323,142.4148,142.6026,18706.0
2024-10-11 15:10:00,144.22,144.37,144.13,144.19,17015.0,142.573,142.7213,142.484,142.5433,17015.0
2024-10-11 15:15:00,144.28,144.31,144.06,144.12,6151.0,142.6323,142.662,142.4148,142.4741,6151.0
2024-10-11 15:20:00,144.15,144.19,144.08,144.13,12659.0,142.5038,142.5433,142.4346,142.484,12659.0
2024-10-11 15:25:00,144.15,144.2,143.9,143.94,13715.0,142.5038,142.5532,142.2566,142.2962,13715.0
2024-10-11 15:30:00,143.94,144.09,143.93,144.08,14830.0,142.2962,142.4445,142.2863,142.4346,14830.0
2024-10-11 15:35:00,144.03,144.16,143.96,144.15,23425.0,142.3852,142.5137,142.316,142.5038,23425.0
2024-10-11 15:40:00,144.16,144.19,143.84,143.88,19716.0,142.5137,142.5433,142.1973,142.2369,19716.0
2024-10-11 15:45:00,143.87,144.16,143.87,143.99,38052.0,142.227,142.5137,142.227,142.3456,38052.0
2024-10-11 15:50:00,144.02,144.4,143.98,144.09,67771.0,142.3753,142.7509,142.3357,142.4445,67771.0
2024-10-11 15:55:00,144.08,144.35,143.99,144.35,144395.0,142.4346,142.7015,142.3456,142.7015,144395.0
2024-10-14 09:30:00,144.12,144.79,143.45,143.99,13014.0,142.4741,143.1365,141.8118,142.3456,13014.0
2024-10-14 09:35:00,144.41,144.63,143.72,144.34,6340.0,142.7608,142.9783,142.0787,142.6916,6340.0
2024-10-14 09:40:00,144.34,144.34,143.68,143.89,3822.0,142.6916,142.6916,142.0392,142.2468,3822.0
2024-10-14 09:45:00,143.89,144.63,143.89,144.32,9336.0,142.2468,142.9783,142.2468,142.6718,9336.0
2024-10-14 09:50:00,144.43,144.55,143.98,144.04,7083.0,142.7806,142.8992,142.3357,142.395,7083.0
2024-10-14 09:55:00,144.1,144.22,143.74,143.78,13212.0,142.4544,142.573,142.0985,142.138,13212.0
2024-10-14 10:00:00,143.81,144.92,143.71,144.88,7529.0,142.1677,143.265,142.0688,143.2255,7529.0
2024-10-14 10:05:00,144.71,145.3,144.7,145.28,6142.0,143.0574,143.6407,143.0475,143.6209,6142.0
2024-10-14 10:10:00,145.3,145.7,145.09,145.39,5575.0,143.6407,144.0361,143.4331,143.7296,5575.0
2024-10-14 10:15:00,145.36,145.36,144.55,144.55,7965.0,143.7,143.7,142.8992,142.8992,7965.0
2024-10-14 10:20:00,144.63,145.19,144.63,145.08,3926.0,142.9783,143.5319,142.9783,143.4232,3926.0
2024-10-14 10:25:00,145.34,145.43,145.19,145.22,1697.0,143.6802,143.7692,143.5319,143.5616,1697.0
2024-10-14 10:30:00,145.32,145.6,145.08,145.58,6230.0,143.6604,143.9372,143.4232,143.9175,6230.0
2024-10-14 10:35:00,145.62,145.64,145.29,145.42,3982.0,143.957,143.9768,143.6308,143.7593,3982.0
2024-10-14 10:40:00,145.42,145.73,145.42,145.62,5544.0,143.7593,144.0657,143.7593,143.957,5544.0
2024-10-14 10:45:00,145.67,145.67,145.43,145.53,4916.0,144.0064,144.0064,143.7692,143.868,4916.0
2024-10-14 10:50:00,145.53,145.95,145.53,145.95,5431.0,143.868,144.2832,143.868,144.2832,5431.0
2024-10-14 10:55:00,145.85,145.9,145.55,145.6,3985.0,144.1844,144.2338,143.8878,143.9372,3985.0
2024-10-14 11:00:00,145.53,145.77,145.42,145.77,5615.0,143.868,144.1053,143.7593,144.1053,5615.0
2024-10-14 11:05:00,145.92,146.4,145.86,146.4,4076.0,144.2536,144.7281,144.1943,144.7281,4076.0
2024-10-14 11:10:00,146.41,146.42,146.26,146.31,3553.0,144.738,144.7479,144.5897,144.6391,3553.0
2024-10-14 11:15:00,146.31,146.48,146.28,146.3,2408.0,144.6391,144.8072,144.6095,144.6292,2408.0
2024-10-14 11:20:00,146.37,146.43,145.95,146.0,3745.0,144.6984,144.7578,144.2832,144.3327,3745.0
2024-10-14 11:25:00,146.09,146.21,145.87,146.01,8421.0,144.4216,144.5403,144.2041,144.3425,8421.0
2024-10-14 11:30:00,146.0,146.1,145.88,145.99,2695.0,144.3327,144.4315,144.214,144.3228,2695.0
2024-10-14 11:35:00,146.06,146.36,146.05,146.36,1849.0,144.392,144.6886,144.3821,144.6886,1849.0
2024-10-14 11:40:00,146.36,146.48,146.34,146.44,1184.0,144.6886,144.8072,144.6688,144.7676,1184.0
2024-10-14 11:45:00,146.54,146.94,146.51,146.72,6000.0,144.8665,145.2619,144.8368,145.0444,6000.0
2024-10-14 11:50:00,146.72,146.86,146.71,146.78,2071.0,145.0444,145.1828,145.0346,145.1038,2071.0
2024-10-14 11:55:00,146.78,146.98,146.78,146.94,1968.0,145.1038,145.3015,145.1038,145.2619,1968.0
2024-10-14 12:00:00,147.0,147.37,146.99,147.36,3980.0,145.3212,145.687,145.3114,145.6771,3980.0
2024-10-14 12:05:00,147.33,147.33,147.12,147.25,10114.0,145.6475,145.6475,145.4399,145.5684,10114.0
2024-10-14 12:10:00,147.3,147.51,147.24,147.31,4230.0,145.6178,145.8254,145.5585,145.6277,4230.0
2024-10-14 12:15:00,147.31,147.32,147.08,147.08,4024.0,145.6277,145.6376,145.4003,145.4003,4024.0
2024-10-14 12:20:00,147.08,147.17,146.95,147.09,3892.0,145.4003,145.4893,145.2718,145.4102,3892.0
2024-10-14 12:25:00,147.09,147.4,147.01,147.36,8407.0,145.4102,145.7167,145.3311,145.6771,8407.0
2024-10-14 12:30:00,147.32,147.36,146.8,146.8,10758.0,145.6376,145.6771,145.1235,145.1235,10758.0
2024-10-14 12:35:00,146.75,147.0,146.74,146.87,1694.0,145.0741,145.3212,145.0642,145.1927,1694.0
2024-10-14 12:40:00,146.93,147.3,146.93,147.22,2939.0,145.252,145.6178,145.252,145.5387,2939.0
2024-10-14 12:45:00,147.24,147.42,147.24,147.42,1510.0,145.5585,145.7364,145.5585,145.7364,1510.0
2024-10-14 12:50:00,147.39,147.47,147.33,147.44,3050.0,145.7068,145.7859,145.6475,145.7562,3050.0
2024-10-14 12:55:00,147.45,147.54,147.38,147.47,3710.0,145.7661,145.8551,145.6969,145.7859,3710.0
2024-10-14 13:00:00,147.46,147.55,147.46,147.53,2897.0,145.776,145.865,145.776,145.8452,2897.0
2024-10-14 13:05:00,147.53,147.53,147.34,147.48,2073.0,145.8452,145.8452,145.6574,145.7958,2073.0
2024-10-14 13:10:00,147.47,147.48,147.26,147.45,3203.0,145.7859,145.7958,145.5783,145.7661,3203.0
2024-10-14 13:15:00,147.45,147.55,147.45,147.51,2502.0,145.7661,145.865,145.7661,145.8254,2502.0
2024-10-14 13:20:00,147.5,147.57,147.5,147.55,1963.0,145.8155,145.8847,145.8155,145.865,1963.0
2024-10-14 13:25:00,147.53,147.54,147.4,147.44,2120.0,145.8452,145.8551,145.7167,145.7562,2120.0
2024-10-14 13:30:00,147.39,147.42,147.32,147.42,5167.0,145.7068,145.7364,145.6376,145.7364,5167.0
2024-10-14 13:35:00,147.39,147.42,147.3,147.3,5416.0,145.7068,145.7364,145.6178,145.6178,5416.0
2024-10-14 13:40:00,147.28,147.36,147.11,147.21,9103.0,145.598,145.6771,145.43,145.5288,9103.0
2024-10-14 13:45:00,147.17,147.17,147.07,147.12,1200.0,145.4893,145.4893,145.3904,145.4399,1200.0
2024-10-14 13:50:00,147.2,147.33,146.98,147.04,7003.0,145.519,145.6475,145.3015,145.3608,7003.0
2024-10-14 13:55:00,147.02,147.06,146.84,146.88,3144.0,145.341,145.3806,145.1631,145.2026,3144.0
2024-10-14 14:00:00,146.77,146.77,146.43,146.48,3172.0,145.0939,145.0939,144.7578,144.8072,3172.0
2024-10-14 14:05:00,146.49,146.71,146.44,146.64,7528.0,144.8171,145.0346,144.7676,144.9654,7528.0
2024-10-14 14:10:00,146.73,146.95,146.64,146.95,2646.0,145.0543,145.2718,144.9654,145.2718,2646.0
2024-10-14 14:15:00,146.84,146.93,146.65,146.65,1534.0,145.1631,145.252,144.9752,144.9752,1534.0
2024-10-14 14:20:00,146.66,146.86,146.66,146.86,700.0,144.9851,145.1828,144.9851,145.1828,700.0
2024-10-14 14:25:00,146.8,146.8,146.44,146.44,4449.0,145.1235,145.1235,144.7676,144.7676,4449.0
2024-10-14 14:30:00,146.5,146.63,146.41,146.55,2854.0,144.827,144.9555,144.738,144.8764,2854.0
2024-10-14 14:35:00,146.66,146.69,146.55,146.6,1045.0,144.9851,145.0148,144.8764,144.9258,1045.0
2024-10-14 14:40:00,146.68,146.7,146.58,146.63,1773.0,145.0049,145.0247,144.906,144.9555,1773.0
2024-10-14 14:45:00,146.63,146.83,146.51,146.64,9974.0,144.9555,145.1532,144.8368,144.9654,9974.0
2024-10-14 14:50:00,146.68,146.7,146.61,146.7,970.0,145.0049,145.0247,144.9357,145.0247,970.0
2024-10-14 14:55:00,146.66,146.73,146.53,146.56,6257.0,144.9851,145.0543,144.8566,144.8863,6257.0
2024-10-14 15:00:00,146.55,146.55,146.32,146.32,7002.0,144.8764,144.8764,144.649,144.649,7002.0
2024-10-14 15:05:00,146.31,146.6,146.25,146.53,12457.0,144.6391,144.9258,144.5798,144.8566,12457.0
2024-10-14 15:10:00,146.56,146.79,146.56,146.73,2087.0,144.8863,145.1136,144.8863,145.0543,2087.0
2024-10-14 15:15:00,146.75,146.88,146.7,146.78,4427.0,145.0741,145.2026,145.0247,145.1038,4427.0
2024-10-14 15:20:00,146.69,146.7,146.51,146.56,22645.0,145.0148,145.0247,144.8368,144.8863,22645.0
2024-10-14 15:25:00,146.56,146.57,146.27,146.31,12226.0,144.8863,144.8962,144.5996,144.6391,12226.0
2024-10-14 15:30:00,146.31,146.61,146.31,146.56,14441.0,144.6391,144.9357,144.6391,144.8863,14441.0
2024-10-14 15:35:00,146.57,146.61,146.21,146.22,9389.0,144.8962,144.9357,144.5403,144.5502,9389.0
2024-10-14 15:40:00,146.25,146.3,146.14,146.15,8692.0,144.5798,144.6292,144.4711,144.4809,8692.0
2024-10-14 15:45:00,146.24,146.24,146.01,146.12,16973.0,144.5699,144.5699,144.3425,144.4513,16973.0
2024-10-14 15:50:00,146.09,146.15,145.89,146.14,21179.0,144.4216,144.4809,144.2239,144.4711,21179.0
2024-10-14 15:55:00,146.13,146.65,146.03,146.15,86731.0,144.4612,144.9752,144.3623,144.4809,86731.0
2024-10-15 09:30:00,146.44,146.64,145.7,146.22,12244.0,144.7676,144.9654,144.0361,144.5502,12244.0
2024-10-15 09:35:00,145.77,146.67,145.71,146.67,2426.0,144.1053,144.995,144.046,144.995,2426.0
2024-10-15 09:40:00,146.31,147.0,146.16,146.16,9448.0,144.6391,145.3212,144.4908,144.4908,9448.0
2024-10-15 09:45:00,146.69,147.67,146.68,147.59,7495.0,145.0148,145.9836,145.0049,145.9045,7495.0
2024-10-15 09:50:00,147.65,147.73,147.1,147.22,5930.0,145.9638,146.0429,145.4201,145.5387,5930.0
2024-10-15 09:55:00,147.26,147.67,147.26,147.47,6681.0,145.5783,145.9836,145.5783,145.7859,6681.0
2024-10-15 10:00:00,147.47,148.88,147.36,148.88,14126.0,145.7859,147.1798,145.6771,147.1798,14126.0
2024-10-15 10:05:00,148.88,149.75,148.7,149.66,8235.0,147.1798,148.0398,147.0018,147.9509,8235.0
2024-10-15 10:10:00,149.55,149.66,149.4,149.48,5864.0,147.8421,147.9509,147.6938,147.7729,5864.0
2024-10-15 10:15:00,149.6,150.07,149.43,149.96,9597.0,147.8916,148.3562,147.7235,148.2474,9597.0
2024-10-15 10:20:00,149.85,150.2,149.56,149.7,10872.0,148.1387,148.4847,147.852,147.9904,10872.0
2024-10-15 10:25:00,149.7,150.1,148.98,149.06,14220.0,147.9904,148.3858,147.2786,147.3577,14220.0
2024-10-15 10:30:00,148.91,149.52,148.61,148.8,6250.0,147.2094,147.8125,146.9129,147.1007,6250.0
2024-10-15 10:35:00,148.82,149.0,147.74,147.74,2041.0,147.1205,147.2984,146.0528,146.0528,2041.0
2024-10-15 10:40:00,147.94,148.44,147.73,148.16,3769.0,146.2505,146.7448,146.0429,146.468,3769.0
2024-10-15 10:45:00,148.0,148.83,147.97,148.7,4470.0,146.3098,147.1303,146.2802,147.0018,4470.0
2024-10-15 10:50:00,148.88,149.02,148.49,149.02,4558.0,147.1798,147.3182,146.7942,147.3182,4558.0
2024-10-15 10:55:00,149.02,149.62,148.72,148.81,7897.0,147.3182,147.9113,147.0216,147.1106,7897.0
2024-10-15 11:00:00,148.63,149.08,148.56,148.74,4707.0,146.9326,147.3775,146.8634,147.0414,4707.0
2024-10-15 11:05:00,148.74,149.05,148.55,149.02,3006.0,147.0414,147.3478,146.8535,147.3182,3006.0
2024-10-15 11:10:00,148.73,149.15,148.72,149.03,2810.0,147.0315,147.4467,147.0216,147.3281,2810.0
2024-10-15 11:15:00,149.22,149.4,149.1,149.2,3525.0,147.5159,147.6938,147.3973,147.4961,3525.0
2024-10-15 11:20:00,149.32,150.01,149.26,150.01,3941.0,147.6147,148.2969,147.5554,148.2969,3941.0
2024-10-15 11:25:00,150.03,150.56,149.97,150.35,9444.0,148.3166,148.8406,148.2573,148.633,9444.0
2024-10-15 11:30:00,150.29,151.11,150.13,150.96,12503.0,148.5737,149.3843,148.4155,149.236,12503.0
2024-10-15 11:35:00,150.96,151.5,150.96,151.5,4280.0,149.236,149.7699,149.236,149.7699,4280.0
2024-10-15 11:40:00,151.44,151.61,151.28,151.29,5458.0,149.7105,149.8786,149.5524,149.5623,5458.0
2024-10-15 11:45:00,151.3,151.3,150.58,150.68,9789.0,149.5721,149.5721,148.8604,148.9592,9789.0
2024-10-15 11:50:00,150.77,150.99,149.9,149.97,20129.0,149.0482,149.2657,148.1881,148.2573,20129.0
2024-10-15 11:55:00,150.0,150.06,149.78,149.96,4955.0,148.287,148.3463,148.0695,148.2474,4955.0
2024-10-15 12:00:00,150.1,150.51,149.96,150.36,8599.0,148.3858,148.7912,148.2474,148.6429,8599.0
2024-10-15 12:05:00,150.35,150.7,150.16,150.59,5907.0,148.633,148.979,148.4452,148.8702,5907.0
2024-10-15 12:10:00,150.59,150.77,150.5,150.66,4765.0,148.8702,149.0482,148.7813,148.9394,4765.0
2024-10-15 12:15:00,150.6,150.66,150.43,150.43,6165.0,148.8801,148.9394,148.7121,148.7121,6165.0
2024-10-15 12:20:00,150.49,150.5,150.1,150.25,6960.0,148.7714,148.7813,148.3858,148.5341,6960.0
2024-10-15 12:25:00,150.18,150.51,150.18,150.51,3061.0,148.4649,148.7912,148.4649,148.7912,3061.0
2024-10-15 12:30:00,150.5,150.59,150.35,150.43,7530.0,148.7813,148.8702,148.633,148.7121,7530.0
2024-10-15 12:35:00,150.42,151.26,150.4,151.17,13513.0,148.7022,149.5326,148.6824,149.4436,13513.0
2024-10-15 12:40:00,151.16,151.19,150.76,150.82,6273.0,149.4337,149.4634,149.0383,149.0976,6273.0
2024-10-15 12:45:00,150.82,150.82,150.45,150.45,8449.0,149.0976,149.0976,148.7318,148.7318,8449.0
2024-10-15 12:50:00,150.45,150.45,150.23,150.32,6148.0,148.7318,148.7318,148.5144,148.6033,6148.0
2024-10-15 12:55:00,150.32,150.32,150.14,150.27,5471.0,148.6033,148.6033,148.4254,148.5539,5471.0
2024-10-15 13:00:00,150.33,150.59,150.26,150.49,11425.0,148.6132,148.8702,148.544,148.7714,11425.0
2024-10-15 13:05:00,150.35,150.49,150.14,150.14,5861.0,148.633,148.7714,148.4254,148.4254,5861.0
2024-10-15 13:10:00,150.14,150.22,149.99,150.15,9416.0,148.4254,148.5045,148.2771,148.4353,9416.0
2024-10-15 13:15:00,150.15,150.24,149.53,149.54,13150.0,148.4353,148.5242,147.8223,147.8322,13150.0
2024-10-15 13:20:00,149.63,149.7,149.54,149.62,2604.0,147.9212,147.9904,147.8322,147.9113,2604.0
2024-10-15 13:25:00,149.64,149.73,149.5,149.62,2877.0,147.9311,148.0201,147.7927,147.9113,2877.0
2024-10-15 13:30:00,149.62,149.83,149.45,149.46,8204.0,147.9113,148.1189,147.7433,147.7531,8204.0
2024-10-15 13:35:00,149.46,149.68,149.41,149.54,4462.0,147.7531,147.9706,147.7037,147.8322,4462.0
2024-10-15 13:40:00,149.6,149.8,149.53,149.69,3678.0,147.8916,148.0893,147.8223,147.9805,3678.0
2024-10-15 13:45:00,149.69,149.8,149.58,149.71,6519.0,147.9805,148.0893,147.8718,148.0003,6519.0
2024-10-15 13:50:00,149.69,149.8,149.58,149.69,4438.0,147.9805,148.0893,147.8718,147.9805,4438.0
2024-10-15 13:55:00,149.76,149.78,149.59,149.66,3146.0,148.0497,148.0695,147.8817,147.9509,3146.0
2024-10-15 14:00:00,149.65,150.11,149.56,149.99,10401.0,147.941,148.3957,147.852,148.2771,10401.0
2024-10-15 14:05:00,150.07,150.07,149.8,149.85,6446.0,148.3562,148.3562,148.0893,148.1387,6446.0
2024-10-15 14:10:00,149.85,149.93,149.68,149.68,3365.0,148.1387,148.2178,147.9706,147.9706,3365.0
2024-10-15 14:15:00,149.58,149.73,149.35,149.55,8029.0,147.8718,148.0201,147.6444,147.8421,8029.0
2024-10-15 14:20:00,149.55,150.14,149.54,150.13,4784.0,147.8421,148.4254,147.8322,148.4155,4784.0
2024-10-15 14:25:00,150.29,150.31,149.93,150.14,5990.0,148.5737,148.5934,148.2178,148.4254,5990.0
2024-10-15 14:30:00,150.27,150.27,150.13,150.15,3753.0,148.5539,148.5539,148.4155,148.4353,3753.0
2024-10-15 14:35:00,150.04,150.22,149.95,150.21,7675.0,148.3265,148.5045,148.2376,148.4946,7675.0
2024-10-15 14:40:00,150.21,150.39,150.21,150.33,3641.0,148.4946,148.6725,148.4946,148.6132,3641.0
2024-10-15 14:45:00,150.3,150.61,150.29,150.42,9295.0,148.5836,148.89,148.5737,148.7022,9295.0
2024-10-15 14:50:00,150.42,150.52,150.35,150.5,4002.0,148.7022,148.801,148.633,148.7813,4002.0
2024-10-15 14:55:00,150.44,150.44,150.0,150.02,10756.0,148.722,148.722,148.287,148.3068,10756.0
2024-10-15 15:00:00,150.02,150.06,149.18,149.18,11795.0,148.3068,148.3463,147.4763,147.4763,11795.0
2024-10-15 15:05:00,149.22,149.56,149.07,149.36,4988.0,147.5159,147.852,147.3676,147.6543,4988.0
2024-10-15 15:10:00,149.42,149.69,149.42,149.57,8495.0,147.7136,147.9805,147.7136,147.8619,8495.0
2024-10-15 15:15:00,149.57,149.92,149.57,149.92,3253.0,147.8619,148.2079,147.8619,148.2079,3253.0
2024-10-15 15:20:00,149.88,150.07,149.46,149.56,8989.0,148.1684,148.3562,147.7531,147.852,8989.0
2024-10-15 15:25:00,149.46,149.46,149.24,149.26,3616.0,147.7531,147.7531,147.5357,147.5554,3616.0
2024-10-15 15:30:00,149.29,149.29,149.12,149.17,9817.0,147.5851,147.5851,147.417,147.4665,9817.0
2024-10-15 15:35:00,149.17,149.36,149.05,149.22,10981.0,147.4665,147.6543,147.3478,147.5159,10981.0
2024-10-15 15:40:00,149.24,149.6,149.23,149.52,13037.0,147.5357,147.8916,147.5258,147.8125,13037.0
2024-10-15 15:45:00,149.5,149.64,149.34,149.56,12801.0,147.7927,147.9311,147.6345,147.852,12801.0
2024-10-15 15:50:00,149.62,149.65,147.88,148.58,85749.0,147.9113,147.941,146.1912,146.8832,85749.0
2024-10-15 15:55:00,148.52,148.67,147.81,148.13,162016.0,146.8239,146.9722,146.122,146.4383,162016.0
2024-10-16 09:30:00,149.16,149.34,147.97,148.47,9741.0,147.4566,147.6345,146.2802,146.7745,9741.0
2024-10-16 09:35:00,149.1,149.22,148.6,148.6,1447.0,147.3973,147.5159,146.903,146.903,1447.0
2024-10-16 09:40:00,148.93,149.33,148.63,149.0,3914.0,147.2292,147.6246,146.9326,147.2984,3914.0
2024-10-16 09:45:00,149.26,150.23,149.26,149.78,4034.0,147.5554,148.5144,147.5554,148.0695,4034.0
2024-10-16 09:50:00,149.67,149.77,149.52,149.77,2126.0,147.9608,148.0596,147.8125,148.0596,2126.0
2024-10-16 09:55:00,149.93,150.15,149.58,149.94,5890.0,148.2178,148.4353,147.8718,148.2277,5890.0
2024-10-16 10:00:00,150.03,150.78,149.8,150.78,6932.0,148.3166,149.0581,148.0893,149.0581,6932.0
2024-10-16 10:05:00,150.72,151.34,150.72,151.31,17790.0,148.9988,149.6117,148.9988,149.582,17790.0
2024-10-16 10:10:00,151.31,151.97,151.3,151.44,6074.0,149.582,150.2345,149.5721,149.7105,6074.0
2024-10-16 10:15:00,151.63,152.15,151.49,151.49,4959.0,149.8984,150.4124,149.76,149.76,4959.0
2024-10-16 10:20:00,151.37,151.58,151.21,151.38,1500.0,149.6413,149.8489,149.4832,149.6512,1500.0
2024-10-16 10:25:00,151.21,151.49,151.17,151.17,2220.0,149.4832,149.76,149.4436,149.4436,2220.0
2024-10-16 10:30:00,151.14,151.48,151.07,151.41,4001.0,149.414,149.7501,149.3448,149.6809,4001.0
2024-10-16 10:35:00,151.38,151.51,150.99,151.24,3008.0,149.6512,149.7797,149.2657,149.5128,3008.0
2024-10-16 10:40:00,150.88,150.89,150.74,150.74,1800.0,149.1569,149.1668,149.0185,149.0185,1800.0
2024-10-16 10:45:00,150.78,150.83,150.39,150.45,7548.0,149.0581,149.1075,148.6725,148.7318,7548.0
2024-10-16 10:50:00,150.47,150.77,150.41,150.52,7399.0,148.7516,149.0482,148.6923,148.801,7399.0
2024-10-16 10:55:00,150.74,150.99,150.62,150.93,3120.0,149.0185,149.2657,148.8999,149.2064,3120.0
2024-10-16 11:00:00,150.93,150.93,150.74,150.79,2376.0,149.2064,149.2064,149.0185,149.068,2376.0
2024-10-16 11:05:00,150.78,150.93,150.72,150.93,2350.0,149.0581,149.2064,148.9988,149.2064,2350.0
2024-10-16 11:10:00,150.82,151.14,150.82,150.99,3067.0,149.0976,149.414,149.0976,149.2657,3067.0
2024-10-16 11:15:00,150.86,151.0,150.83,150.89,1175.0,149.1372,149.2756,149.1075,149.1668,1175.0
2024-10-16 11:20:00,150.83,150.92,150.37,150.45,7110.0,149.1075,149.1965,148.6528,148.7318,7110.0
2024-10-16 11:25:00,150.54,150.65,150.51,150.65,1401.0,148.8208,148.9296,148.7912,148.9296,1401.0
2024-10-16 11:30:00,150.67,150.69,150.35,150.35,1500.0,148.9493,148.9691,148.633,148.633,1500.0
2024-10-16 11:35:00,150.39,150.39,149.99,150.08,4306.0,148.6725,148.6725,148.2771,148.3661,4306.0
2024-10-16 11:40:00,150.17,150.35,150.17,150.19,2706.0,148.455,148.633,148.455,148.4748,2706.0
2024-10-16 11:45:00,150.19,150.34,150.14,150.19,3110.0,148.4748,148.6231,148.4254,148.4748,3110.0
2024-10-16 11:50:00,150.19,150.24,149.98,150.04,4101.0,148.4748,148.5242,148.2672,148.3265,4101.0
2024-10-16 11:55:00,150.0,150.24,150.0,150.24,4077.0,148.287,148.5242,148.287,148.5242,4077.0
2024-10-16 12:00:00,150.36,150.57,150.24,150.54,3741.0,148.6429,148.8505,148.5242,148.8208,3741.0
2024-10-16 12:05:00,150.31,150.56,150.28,150.56,918.0,148.5934,148.8406,148.5638,148.8406,918.0
2024-10-16 12:10:00,150.56,150.82,150.5,150.66,5961.0,148.8406,149.0976,148.7813,148.9394,5961.0
2024-10-16 12:15:00,150.66,150.74,150.36,150.49,6381.0,148.9394,149.0185,148.6429,148.7714,6381.0
2024-10-16 12:20:00,150.49,150.6,150.46,150.46,1247.0,148.7714,148.8801,148.7417,148.7417,1247.0
2024-10-16 12:25:00,150.33,150.48,150.33,150.47,590.0,148.6132,148.7615,148.6132,148.7516,590.0
2024-10-16 12:30:00,150.42,150.43,150.22,150.22,2557.0,148.7022,148.7121,148.5045,148.5045,2557.0
2024-10-16 12:35:00,150.3,150.48,150.27,150.44,2919.0,148.5836,148.7615,148.5539,148.722,2919.0
2024-10-16 12:40:00,150.44,150.46,150.32,150.42,2479.0,148.722,148.7417,148.6033,148.7022,2479.0
2024-10-16 12:45:00,150.44,150.44,150.15,150.17,4289.0,148.722,148.722,148.4353,148.455,4289.0
2024-10-16 12:50:00,150.16,150.3,150.13,150.27,2110.0,148.4452,148.5836,148.4155,148.5539,2110.0
2024-10-16 12:55:00,150.2,150.28,150.06,150.24,3552.0,148.4847,148.5638,148.3463,148.5242,3552.0
2024-10-16 13:00:00,150.25,150.26,150.06,150.18,2705.0,148.5341,148.544,148.3463,148.4649,2705.0
2024-10-16 13:05:00,150.16,150.18,149.99,149.99,1110.0,148.4452,148.4649,148.2771,148.2771,1110.0
2024-10-16 13:10:00,150.05,150.08,149.99,150.06,1622.0,148.3364,148.3661,148.2771,148.3463,1622.0
2024-10-16 13:15:00,150.06,150.07,150.06,150.06,791.0,148.3463,148.3562,148.3463,148.3463,791.0
2024-10-16 13:20:00,149.95,150.26,149.95,150.25,1972.0,148.2376,148.544,148.2376,148.5341,1972.0
2024-10-16 13:25:00,150.18,150.35,150.16,150.22,3517.0,148.4649,148.633,148.4452,148.5045,3517.0
2024-10-16 13:30:00,150.31,150.34,150.23,150.23,500.0,148.5934,148.6231,148.5144,148.5144,500.0
2024-10-16 13:35:00,150.32,150.39,150.18,150.25,3556.0,148.6033,148.6725,148.4649,148.5341,3556.0
2024-10-16 13:40:00,150.25,150.43,150.21,150.21,2092.0,148.5341,148.7121,148.4946,148.4946,2092.0
2024-10-16 13:45:00,150.41,150.41,150.25,150.32,1123.0,148.6923,148.6923,148.5341,148.6033,1123.0
2024-10-16 13:50:00,150.36,150.51,150.35,150.5,5214.0,148.6429,148.7912,148.633,148.7813,5214.0
2024-10-16 13:55:00,150.52,150.54,150.23,150.34,12908.0,148.801,148.8208,148.5144,148.6231,12908.0
2024-10-16 14:00:00,150.29,150.44,150.28,150.37,2342.0,148.5737,148.722,148.5638,148.6528,2342.0
2024-10-16 14:05:00,150.47,150.51,150.36,150.44,1908.0,148.7516,148.7912,148.6429,148.722,1908.0
2024-10-16 14:10:00,150.37,150.42,150.33,150.33,1781.0,148.6528,148.7022,148.6132,148.6132,1781.0
2024-10-16 14:15:00,150.38,150.54,150.32,150.49,5190.0,148.6626,148.8208,148.6033,148.7714,5190.0
2024-10-16 14:20:00,150.58,150.86,150.56,150.79,3903.0,148.8604,149.1372,148.8406,149.068,3903.0
2024-10-16 14:25:00,150.76,150.88,150.53,150.65,6160.0,149.0383,149.1569,148.8109,148.9296,6160.0
2024-10-16 14:30:00,150.59,150.59,150.01,150.02,4417.0,148.8702,148.8702,148.2969,148.3068,4417.0
2024-10-16 14:35:00,150.11,150.18,150.01,150.09,1663.0,148.3957,148.4649,148.2969,148.376,1663.0
2024-10-16 14:40:00,150.11,150.35,150.03,150.34,4963.0,148.3957,148.633,148.3166,148.6231,4963.0
2024-10-16 14:45:00,150.36,150.77,150.36,150.54,4476.0,148.6429,149.0482,148.6429,148.8208,4476.0
2024-10-16 14:50:00,150.56,150.64,150.45,150.59,2625.0,148.8406,148.9197,148.7318,148.8702,2625.0
2024-10-16 14:55:00,150.48,150.58,150.23,150.42,22909.0,148.7615,148.8604,148.5144,148.7022,22909.0
2024-10-16 15:00:00,150.52,150.52,150.17,150.27,3348.0,148.801,148.801,148.455,148.5539,3348.0
2024-10-16 15:05:00,150.27,150.6,150.15,150.46,10974.0,148.5539,148.8801,148.4353,148.7417,10974.0
2024-10-16 15:10:00,150.53,150.75,150.52,150.68,5245.0,148.8109,149.0284,148.801,148.9592,5245.0
2024-10-16 15:15:00,150.68,150.77,150.54,150.75,14794.0,148.9592,149.0482,148.8208,149.0284,14794.0
2024-10-16 15:20:00,150.77,151.12,150.76,151.12,3649.0,149.0482,149.3942,149.0383,149.3942,3649.0
2024-10-16 15:25:00,151.12,151.12,150.61,150.61,9132.0,149.3942,149.3942,148.89,148.89,9132.0
2024-10-16 15:30:00,150.63,150.87,150.63,150.68,5735.0,148.9098,149.147,148.9098,148.9592,5735.0
2024-10-16 15:35:00,150.76,150.97,150.6,150.86,15238.0,149.0383,149.2459,148.8801,149.1372,15238.0
2024-10-16 15:40:00,150.83,150.9,150.6,150.72,8068.0,149.1075,149.1767,148.8801,148.9988,8068.0
2024-10-16 15:45:00,150.81,150.83,150.41,150.68,21771.0,149.0877,149.1075,148.6923,148.9592,21771.0
2024-10-16 15:50:00,150.69,150.98,150.58,150.83,22062.0,148.9691,149.2558,148.8604,149.1075,22062.0
2024-10-16 15:55:00,150.82,151.11,150.77,150.97,111175.0,149.0976,149.3843,149.0482,149.2459,111175.0
2024-10-17 09:30:00,150.65,150.65,149.51,149.51,6089.0,148.9296,148.9296,147.8026,147.8026,6089.0
2024-10-17 09:35:00,149.52,149.52,148.44,148.5,15837.0,147.8125,147.8125,146.7448,146.8041,15837.0
2024-10-17 09:40:00,148.52,149.23,148.16,149.0,4178.0,146.8239,147.5258,146.468,147.2984,4178.0
2024-10-17 09:45:00,149.03,149.04,148.72,148.87,6668.0,147.3281,147.3379,147.0216,147.1699,6668.0
2024-10-17 09:50:00,148.76,148.98,148.13,148.13,7339.0,147.0611,147.2786,146.4383,146.4383,7339.0
2024-10-17 09:55:00,148.0,148.16,147.39,147.72,3706.0,146.3098,146.468,145.7068,146.033,3706.0
2024-10-17 10:00:00,148.16,148.16,147.16,147.3,3306.0,146.468,146.468,145.4794,145.6178,3306.0
2024-10-17 10:05:00,147.21,147.39,146.88,147.11,3084.0,145.5288,145.7068,145.2026,145.43,3084.0
2024-10-17 10:10:00,147.12,147.31,146.73,147.07,3822.0,145.4399,145.6277,145.0543,145.3904,3822.0
2024-10-17 10:15:00,147.12,147.12,146.6,146.69,2932.0,145.4399,145.4399,144.9258,145.0148,2932.0
2024-10-17 10:20:00,146.56,146.96,146.5,146.96,4231.0,144.8863,145.2817,144.827,145.2817,4231.0
2024-10-17 10:25:00,146.85,146.85,146.02,146.34,4776.0,145.173,145.173,144.3524,144.6688,4776.0
2024-10-17 10:30:00,146.55,146.55,146.39,146.39,1900.0,144.8764,144.8764,144.7182,144.7182,1900.0
2024-10-17 10:35:00,146.56,146.88,146.33,146.88,2968.0,144.8863,145.2026,144.6589,145.2026,2968.0
2024-10-17 10:40:00,147.03,147.14,146.87,147.14,5031.0,145.3509,145.4596,145.1927,145.4596,5031.0
2024-10-17 10:45:00,147.14,147.59,147.14,147.49,3547.0,145.4596,145.9045,145.4596,145.8056,3547.0
2024-10-17 10:50:00,147.41,147.54,147.18,147.21,25661.0,145.7266,145.8551,145.4992,145.5288,25661.0
2024-10-17 10:55:00,147.28,147.55,147.15,147.34,3795.0,145.598,145.865,145.4695,145.6574,3795.0
2024-10-17 11:00:00,147.23,147.27,146.85,146.99,6464.0,145.5486,145.5882,145.173,145.3114,6464.0
2024-10-17 11:05:00,147.0,147.25,146.9,147.05,10289.0,145.3212,145.5684,145.2224,145.3707,10289.0
2024-10-17 11:10:00,147.19,147.3,146.8,146.81,4061.0,145.5091,145.6178,145.1235,145.1334,4061.0
2024-10-17 11:15:00,146.99,146.99,146.49,146.55,8148.0,145.3114,145.3114,144.8171,144.8764,8148.0
2024-10-17 11:20:00,146.45,146.55,146.26,146.53,2920.0,144.7775,144.8764,144.5897,144.8566,2920.0
2024-10-17 11:25:00,146.46,146.51,146.42,146.43,3065.0,144.7874,144.8368,144.7479,144.7578,3065.0
2024-10-17 11:30:00,146.48,146.58,146.42,146.48,1942.0,144.8072,144.906,144.7479,144.8072,1942.0
2024-10-17 11:35:00,146.39,146.48,146.22,146.36,1745.0,144.7182,144.8072,144.5502,144.6886,1745.0
2024-10-17 11:40:00,146.28,146.28,146.03,146.03,3236.0,144.6095,144.6095,144.3623,144.3623,3236.0
2024-10-17 11:45:00,146.03,146.2,145.89,145.89,9776.0,144.3623,144.5304,144.2239,144.2239,9776.0
2024-10-17 11:50:00,145.96,146.21,145.89,146.2,5511.0,144.2931,144.5403,144.2239,144.5304,5511.0
2024-10-17 11:55:00,146.19,146.43,146.19,146.38,3749.0,144.5205,144.7578,144.5205,144.7083,3749.0
2024-10-17 12:00:00,146.38,146.43,146.08,146.21,2798.0,144.7083,144.7578,144.4117,144.5403,2798.0
2024-10-17 12:05:00,146.12,146.3,146.12,146.19,2776.0,144.4513,144.6292,144.4513,144.5205,2776.0
2024-10-17 12:10:00,146.3,146.58,146.3,146.53,11815.0,144.6292,144.906,144.6292,144.8566,11815.0
2024-10-17 12:15:00,146.56,146.61,146.42,146.44,6548.0,144.8863,144.9357,144.7479,144.7676,6548.0
2024-10-17 12:20:00,146.42,146.49,145.8,146.3,10977.0,144.7479,144.8171,144.1349,144.6292,10977.0
2024-10-17 12:25:00,146.3,146.42,146.24,146.28,2419.0,144.6292,144.7479,144.5699,144.6095,2419.0
2024-10-17 12:30:00,146.28,146.28,146.04,146.19,4725.0,144.6095,144.6095,144.3722,144.5205,4725.0
2024-10-17 12:35:00,146.11,146.43,146.06,146.38,5398.0,144.4414,144.7578,144.392,144.7083,5398.0
2024-10-17 12:40:00,146.37,146.57,146.36,146.53,5256.0,144.6984,144.8962,144.6886,144.8566,5256.0
2024-10-17 12:45:00,146.53,146.78,146.52,146.72,3415.0,144.8566,145.1038,144.8467,145.0444,3415.0
2024-10-17 12:50:00,146.72,146.78,146.65,146.78,3942.0,145.0444,145.1038,144.9752,145.1038,3942.0
2024-10-17 12:55:00,146.75,146.78,146.51,146.62,3306.0,145.0741,145.1038,144.8368,144.9456,3306.0
2024-10-17 13:00:00,146.56,146.61,146.5,146.52,2750.0,144.8863,144.9357,144.827,144.8467,2750.0
2024-10-17 13:05:00,146.61,146.68,146.5,146.52,1746.0,144.9357,145.0049,144.827,144.8467,1746.0
2024-10-17 13:10:00,146.56,146.57,146.48,146.5,2685.0,144.8863,144.8962,144.8072,144.827,2685.0
2024-10-17 13:15:00,146.52,146.59,146.12,146.23,20636.0,144.8467,144.9159,144.4513,144.56,20636.0
2024-10-17 13:20:00,146.28,146.32,146.09,146.09,4387.0,144.6095,144.649,144.4216,144.4216,4387.0
2024-10-17 13:25:00,146.06,146.14,145.8,145.92,8976.0,144.392,144.4711,144.1349,144.2536,8976.0
2024-10-17 13:30:00,145.8,145.91,145.78,145.86,7896.0,144.1349,144.2437,144.1152,144.1943,7896.0
2024-10-17 13:35:00,145.77,145.86,145.65,145.65,2984.0,144.1053,144.1943,143.9867,143.9867,2984.0
2024-10-17 13:40:00,145.61,145.75,145.55,145.67,4186.0,143.9471,144.0855,143.8878,144.0064,4186.0
2024-10-17 13:45:00,145.62,145.62,145.4,145.46,1738.0,143.957,143.957,143.7395,143.7988,1738.0
2024-10-17 13:50:00,145.49,145.58,145.13,145.5,6650.0,143.8285,143.9175,143.4726,143.8384,6650.0
2024-10-17 13:55:00,145.47,145.49,145.1,145.19,4515.0,143.8087,143.8285,143.4429,143.5319,4515.0
2024-10-17 14:00:00,145.25,145.32,144.89,145.03,5321.0,143.5912,143.6604,143.2353,143.3737,5321.0
2024-10-17 14:05:00,144.94,145.02,144.87,145.0,5648.0,143.2848,143.3639,143.2156,143.3441,5648.0
2024-10-17 14:10:00,144.88,144.89,144.72,144.84,3319.0,143.2255,143.2353,143.0673,143.1859,3319.0
2024-10-17 14:15:00,144.76,144.93,144.66,144.8,2109.0,143.1068,143.2749,143.008,143.1464,2109.0
2024-10-17 14:20:00,144.65,144.65,144.36,144.49,8788.0,142.9981,142.9981,142.7114,142.8399,8788.0
2024-10-17 14:25:00,144.47,144.58,144.27,144.27,3701.0,142.8201,142.9289,142.6224,142.6224,3701.0
2024-10-17 14:30:00,144.28,144.57,144.28,144.47,7029.0,142.6323,142.919,142.6323,142.8201,7029.0
2024-10-17 14:35:00,144.39,144.61,144.38,144.5,7321.0,142.741,142.9585,142.7312,142.8498,7321.0
2024-10-17 14:40:00,144.5,144.57,144.41,144.53,5209.0,142.8498,142.919,142.7608,142.8795,5209.0
2024-10-17 14:45:00,144.49,144.68,144.49,144.57,8141.0,142.8399,143.0277,142.8399,142.919,8141.0
2024-10-17 14:50:00,144.5,144.66,144.5,144.53,9962.0,142.8498,143.008,142.8498,142.8795,9962.0
2024-10-17 14:55:00,144.53,144.65,144.48,144.54,8566.0,142.8795,142.9981,142.83,142.8893,8566.0
2024-10-17 15:00:00,144.58,144.76,144.3,144.37,8242.0,142.9289,143.1068,142.6521,142.7213,8242.0
2024-10-17 15:05:00,144.37,144.52,144.11,144.23,7131.0,142.7213,142.8696,142.4642,142.5829,7131.0
2024-10-17 15:10:00,144.25,144.29,144.11,144.18,7491.0,142.6026,142.6422,142.4642,142.5334,7491.0
2024-10-17 15:15:00,144.07,144.19,143.71,143.78,7677.0,142.4247,142.5433,142.0688,142.138,7677.0
2024-10-17 15:20:00,143.83,144.02,143.69,143.96,14370.0,142.1874,142.3753,142.049,142.316,14370.0
2024-10-17 15:25:00,143.93,144.03,143.84,143.91,15848.0,142.2863,142.3852,142.1973,142.2665,15848.0
2024-10-17 15:30:00,143.84,143.87,143.06,143.17,31215.0,142.1973,142.227,141.4262,141.535,31215.0
2024-10-17 15:35:00,143.24,143.25,142.68,142.93,28825.0,141.6042,141.6141,141.0506,141.2977,28825.0
2024-10-17 15:40:00,142.95,143.37,142.95,143.3,22348.0,141.3175,141.7327,141.3175,141.6635,22348.0
2024-10-17 15:45:00,143.3,143.4,143.11,143.26,35239.0,141.6635,141.7624,141.4757,141.624,35239.0
2024-10-17 15:50:00,143.19,143.22,142.81,143.08,37878.0,141.5548,141.5844,141.1791,141.446,37878.0
2024-10-17 15:55:00,143.08,143.08,142.36,142.39,204405.0,141.446,141.446,140.7342,140.7639,204405.0
2024-10-18 09:30:00,143.1,143.92,142.0,142.12,13189.0,142.0256,142.8395,140.9339,141.053,13189.0
2024-10-18 09:35:00,142.13,142.76,142.02,142.76,2400.0,141.0629,141.6882,140.9537,141.6882,2400.0
2024-10-18 09:40:00,142.29,143.48,142.29,143.48,6320.0,141.2217,142.4028,141.2217,142.4028,6320.0
2024-10-18 09:45:00,143.26,143.45,143.04,143.04,4671.0,142.1844,142.373,141.9661,141.9661,4671.0
2024-10-18 09:50:00,142.94,143.19,142.74,143.13,6559.0,141.8668,142.115,141.6683,142.0554,6559.0
2024-10-18 09:55:00,142.97,143.08,142.57,142.7,3631.0,141.8966,142.0058,141.4996,141.6286,3631.0
2024-10-18 10:00:00,142.56,142.88,142.45,142.58,4757.0,141.4897,141.8073,141.3805,141.5095,4757.0
2024-10-18 10:05:00,142.47,142.47,141.83,142.02,36909.0,141.4004,141.4004,140.7652,140.9537,36909.0
2024-10-18 10:10:00,142.02,142.14,141.5,141.5,12627.0,140.9537,141.0728,140.4376,140.4376,12627.0
2024-10-18 10:15:00,141.46,142.01,141.46,141.8,13143.0,140.3979,140.9438,140.3979,140.7354,13143.0
2024-10-18 10:20:00,141.72,142.0,141.72,141.81,3135.0,140.656,140.9339,140.656,140.7453,3135.0
2024-10-18 10:25:00,141.75,142.02,141.75,142.0,3904.0,140.6858,140.9537,140.6858,140.9339,3904.0
2024-10-18 10:30:00,141.9,142.07,141.84,141.87,4599.0,140.8346,141.0034,140.7751,140.8049,4599.0
2024-10-18 10:35:00,141.87,142.05,141.73,142.02,4888.0,140.8049,140.9835,140.6659,140.9537,4888.0
2024-10-18 10:40:00,141.97,142.11,141.92,142.07,6511.0,140.9041,141.0431,140.8545,141.0034,6511.0
2024-10-18 10:45:00,141.97,141.97,141.69,141.69,3700.0,140.9041,140.9041,140.6262,140.6262,3700.0
2024-10-18 10:50:00,141.7,141.91,141.67,141.77,2700.0,140.6361,140.8446,140.6064,140.7056,2700.0
2024-10-18 10:55:00,141.67,141.9,141.63,141.84,13954.0,140.6064,140.8346,140.5667,140.7751,13954.0
2024-10-18 11:00:00,141.84,141.95,141.71,141.71,3962.0,140.7751,140.8843,140.6461,140.6461,3962.0
2024-10-18 11:05:00,141.81,141.89,141.5,141.61,3896.0,140.7453,140.8247,140.4376,140.5468,3896.0
2024-10-18 11:10:00,141.61,141.7,141.52,141.52,3531.0,140.5468,140.6361,140.4575,140.4575,3531.0
2024-10-18 11:15:00,141.52,141.56,141.29,141.36,6643.0,140.4575,140.4972,140.2292,140.2987,6643.0
2024-10-18 11:20:00,141.3,141.66,141.29,141.6,11372.0,140.2391,140.5964,140.2292,140.5369,11372.0
2024-10-18 11:25:00,141.66,142.04,141.66,142.03,5200.0,140.5964,140.9736,140.5964,140.9637,5200.0
2024-10-18 11:30:00,141.89,141.94,141.83,141.9,2001.0,140.8247,140.8743,140.7652,140.8346,2001.0
2024-10-18 11:35:00,142.0,142.07,141.95,142.06,3100.0,140.9339,141.0034,140.8843,140.9934,3100.0
2024-10-18 11:40:00,142.06,142.16,141.96,142.0,10533.0,140.9934,141.0927,140.8942,140.9339,10533.0
2024-10-18 11:45:00,142.03,142.08,141.97,142.08,1800.0,140.9637,141.0133,140.9041,141.0133,1800.0
2024-10-18 11:50:00,142.14,142.36,141.99,142.36,10537.0,141.0728,141.2912,140.924,141.2912,10537.0
2024-10-18 11:55:00,142.38,142.48,142.32,142.36,7064.0,141.311,141.4103,141.2515,141.2912,7064.0
2024-10-18 12:00:00,142.45,142.56,142.31,142.55,8473.0,141.3805,141.4897,141.2416,141.4798,8473.0
2024-10-18 12:05:00,142.51,142.71,142.5,142.59,6496.0,141.4401,141.6386,141.4301,141.5195,6496.0
2024-10-18 12:10:00,142.59,142.6,142.41,142.51,6210.0,141.5195,141.5294,141.3408,141.4401,6210.0
2024-10-18 12:15:00,142.52,142.69,142.45,142.63,7611.0,141.45,141.6187,141.3805,141.5592,7611.0
2024-10-18 12:20:00,142.57,142.77,142.57,142.66,3954.0,141.4996,141.6981,141.4996,141.5889,3954.0
2024-10-18 12:25:00,142.71,142.94,142.66,142.88,4894.0,141.6386,141.8668,141.5889,141.8073,4894.0
2024-10-18 12:30:00,142.88,143.25,142.87,143.19,4987.0,141.8073,142.1745,141.7974,142.115,4987.0
2024-10-18 12:35:00,143.13,143.85,143.13,143.62,4793.0,142.0554,142.77,142.0554,142.5417,4793.0
2024-10-18 12:40:00,143.61,143.83,143.61,143.78,4341.0,142.5318,142.7502,142.5318,142.7005,4341.0
2024-10-18 12:45:00,143.78,143.86,143.73,143.86,1496.0,142.7005,142.7799,142.6509,142.7799,1496.0
2024-10-18 12:50:00,143.81,143.9,143.62,143.71,10164.0,142.7303,142.8196,142.5417,142.6311,10164.0
2024-10-18 12:55:00,143.67,143.74,143.53,143.53,3153.0,142.5914,142.6608,142.4524,142.4524,3153.0
2024-10-18 13:00:00,143.61,143.67,143.3,143.3,4004.0,142.5318,142.5914,142.2241,142.2241,4004.0
2024-10-18 13:05:00,143.39,143.41,143.35,143.39,437.0,142.3135,142.3333,142.2738,142.3135,437.0
2024-10-18 13:10:00,143.47,143.52,143.24,143.31,3692.0,142.3929,142.4425,142.1646,142.2341,3692.0
2024-10-18 13:15:00,143.31,143.51,143.24,143.27,3739.0,142.2341,142.4326,142.1646,142.1944,3739.0
2024-10-18 13:20:00,143.27,143.36,143.25,143.25,700.0,142.1944,142.2837,142.1745,142.1745,700.0
2024-10-18 13:25:00,143.41,143.54,143.31,143.44,1905.0,142.3333,142.4623,142.2341,142.3631,1905.0
2024-10-18 13:30:00,143.44,143.68,143.44,143.62,3809.0,142.3631,142.6013,142.3631,142.5417,3809.0
2024-10-18 13:35:00,143.8,143.82,143.68,143.73,5186.0,142.7204,142.7402,142.6013,142.6509,5186.0
2024-10-18 13:40:00,143.79,143.89,143.75,143.82,2492.0,142.7105,142.8097,142.6708,142.7402,2492.0
2024-10-18 13:45:00,143.89,143.89,143.68,143.71,2420.0,142.8097,142.8097,142.6013,142.6311,2420.0
2024-10-18 13:50:00,143.68,143.75,143.57,143.63,2769.0,142.6013,142.6708,142.4921,142.5517,2769.0
2024-10-18 13:55:00,143.64,143.7,143.62,143.66,2611.0,142.5616,142.6211,142.5417,142.5814,2611.0
2024-10-18 14:00:00,143.66,143.67,143.23,143.67,6587.0,142.5814,142.5914,142.1547,142.5914,6587.0
2024-10-18 14:05:00,143.57,143.57,143.46,143.53,3223.0,142.4921,142.4921,142.3829,142.4524,3223.0
2024-10-18 14:10:00,143.56,143.72,143.53,143.66,1355.0,142.4822,142.641,142.4524,142.5814,1355.0
2024-10-18 14:15:00,143.66,143.66,143.6,143.65,2594.0,142.5814,142.5814,142.5219,142.5715,2594.0
2024-10-18 14:20:00,143.63,143.65,143.39,143.43,2825.0,142.5517,142.5715,142.3135,142.3532,2825.0
2024-10-18 14:25:00,143.49,143.49,143.32,143.38,1532.0,142.4127,142.4127,142.244,142.3035,1532.0
2024-10-18 14:30:00,143.39,143.39,143.16,143.16,4452.0,142.3135,142.3135,142.0852,142.0852,4452.0
2024-10-18 14:35:00,143.2,143.32,143.2,143.29,1921.0,142.1249,142.244,142.1249,142.2142,1921.0
2024-10-18 14:40:00,143.24,143.31,143.23,143.23,800.0,142.1646,142.2341,142.1547,142.1547,800.0
2024-10-18 14:45:00,143.26,143.51,143.26,143.43,2817.0,142.1844,142.4326,142.1844,142.3532,2817.0
2024-10-18 14:50:00,143.49,143.51,143.33,143.49,2649.0,142.4127,142.4326,142.2539,142.4127,2649.0
2024-10-18 14:55:00,143.34,143.44,143.34,143.44,1100.0,142.2638,142.3631,142.2638,142.3631,1100.0
2024-10-18 15:00:00,143.38,143.43,143.22,143.41,6180.0,142.3035,142.3532,142.1447,142.3333,6180.0
2024-10-18 15:05:00,143.44,143.54,143.31,143.53,8214.0,142.3631,142.4623,142.2341,142.4524,8214.0
2024-10-18 15:10:00,143.49,143.76,143.45,143.71,3303.0,142.4127,142.6807,142.373,142.6311,3303.0
2024-10-18 15:15:00,143.71,143.87,143.71,143.87,2690.0,142.6311,142.7899,142.6311,142.7899,2690.0
2024-10-18 15:20:00,143.78,143.86,143.66,143.74,6580.0,142.7005,142.7799,142.5814,142.6608,6580.0
2024-10-18 15:25:00,143.65,143.77,143.49,143.61,14714.0,142.5715,142.6906,142.4127,142.5318,14714.0
2024-10-18 15:30:00,143.58,143.59,143.31,143.41,9551.0,142.502,142.512,142.2341,142.3333,9551.0
2024-10-18 15:35:00,143.38,143.75,143.38,143.61,11971.0,142.3035,142.6708,142.3035,142.5318,11971.0
2024-10-18 15:40:00,143.66,143.67,143.31,143.36,12200.0,142.5814,142.5914,142.2341,142.2837,12200.0
2024-10-18 15:45:00,143.33,143.73,143.29,143.72,11671.0,142.2539,142.6509,142.2142,142.641,11671.0
2024-10-18 15:50:00,143.69,143.9,143.65,143.9,26202.0,142.6112,142.8196,142.5715,142.8196,26202.0
2024-10-18 15:55:00,143.9,144.08,143.84,144.07,95209.0,142.8196,142.9983,142.7601,142.9884,95209.0
2024-10-21 09:30:00,144.22,144.41,143.88,144.1,11041.0,143.1372,143.3258,142.7998,143.0181,11041.0
2024-10-21 09:35:00,144.01,144.01,143.29,143.72,2500.0,142.9288,142.9288,142.2142,142.641,2500.0
2024-10-21 09:40:00,143.72,143.96,143.71,143.96,1800.0,142.641,142.8792,142.6311,142.8792,1800.0
2024-10-21 09:45:00,143.91,144.68,143.91,144.51,4491.0,142.8296,143.5938,142.8296,143.425,4491.0
2024-10-21 09:50:00,144.68,144.8,144.22,144.36,6048.0,143.5938,143.7129,143.1372,143.2762,6048.0
2024-10-21 09:55:00,144.36,144.36,143.62,143.71,6028.0,143.2762,143.2762,142.5417,142.6311,6028.0
2024-10-21 10:00:00,143.68,143.73,143.2,143.2,5913.0,142.6013,142.6509,142.1249,142.1249,5913.0
2024-10-21 10:05:00,143.2,143.2,142.9,143.03,4538.0,142.1249,142.1249,141.8271,141.9562,4538.0
2024-10-21 10:10:00,142.88,143.03,142.57,142.57,6144.0,141.8073,141.9562,141.4996,141.4996,6144.0
2024-10-21 10:15:00,142.5,142.74,142.42,142.46,11480.0,141.4301,141.6683,141.3507,141.3904,11480.0
2024-10-21 10:20:00,142.5,142.5,141.91,142.04,4127.0,141.4301,141.4301,140.8446,140.9736,4127.0
2024-10-21 10:25:00,142.0,142.33,141.9,142.0,20975.0,140.9339,141.2614,140.8346,140.9339,20975.0
2024-10-21 10:30:00,142.0,142.29,141.85,142.25,4835.0,140.9339,141.2217,140.785,141.182,4835.0
2024-10-21 10:35:00,142.2,142.26,141.87,142.0,3899.0,141.1324,141.1919,140.8049,140.9339,3899.0
2024-10-21 10:40:00,141.9,141.95,141.03,141.03,15262.0,140.8346,140.8843,139.9712,139.9712,15262.0
2024-10-21 10:45:00,141.04,141.27,140.97,141.27,5540.0,139.9811,140.2094,139.9116,140.2094,5540.0
2024-10-21 10:50:00,141.24,141.79,140.99,141.65,6353.0,140.1796,140.7255,139.9315,140.5865,6353.0
2024-10-21 10:55:00,141.57,141.83,141.36,141.36,7754.0,140.5071,140.7652,140.2987,140.2987,7754.0
2024-10-21 11:00:00,141.36,141.48,141.15,141.37,5554.0,140.2987,140.4178,140.0903,140.3086,5554.0
2024-10-21 11:05:00,141.37,141.43,140.93,141.06,7350.0,140.3086,140.3682,139.8719,140.0009,7350.0
2024-10-21 11:10:00,141.06,141.63,141.06,141.47,9704.0,140.0009,140.5667,140.0009,140.4079,9704.0
2024-10-21 11:15:00,141.35,141.39,141.11,141.19,3737.0,140.2888,140.3285,140.0506,140.13,3737.0
2024-10-21 11:20:00,141.19,141.47,141.09,141.2,13210.0,140.13,140.4079,140.0307,140.1399,13210.0
2024-10-21 11:25:00,141.13,141.25,140.96,140.98,5881.0,140.0704,140.1895,139.9017,139.9215,5881.0
2024-10-21 11:30:00,141.0,141.09,140.93,141.0,9880.0,139.9414,140.0307,139.8719,139.9414,9880.0
2024-10-21 11:35:00,141.11,141.31,141.0,141.0,11969.0,140.0506,140.2491,139.9414,139.9414,11969.0
2024-10-21 11:40:00,141.05,141.47,141.05,141.46,9542.0,139.991,140.4079,139.991,140.3979,9542.0
2024-10-21 11:45:00,141.44,141.59,141.35,141.43,12192.0,140.3781,140.527,140.2888,140.3682,12192.0
2024-10-21 11:50:00,141.45,141.45,141.06,141.06,6118.0,140.388,140.388,140.0009,140.0009,6118.0
2024-10-21 11:55:00,141.18,141.2,140.99,141.06,8787.0,140.12,140.1399,139.9315,140.0009,8787.0
2024-10-21 12:00:00,141.08,141.08,140.76,140.81,3592.0,140.0208,140.0208,139.7032,139.7528,3592.0
2024-10-21 12:05:00,140.76,140.86,140.7,140.72,6585.0,139.7032,139.8025,139.6437,139.6635,6585.0
2024-10-21 12:10:00,140.72,140.89,140.63,140.63,8259.0,139.6635,139.8322,139.5742,139.5742,8259.0
2024-10-21 12:15:00,140.6,140.79,140.6,140.74,6400.0,139.5444,139.733,139.5444,139.6834,6400.0
2024-10-21 12:20:00,140.74,140.74,140.58,140.68,4844.0,139.6834,139.6834,139.5246,139.6238,4844.0
2024-10-21 12:25:00,140.68,140.75,140.6,140.7,5549.0,139.6238,139.6933,139.5444,139.6437,5549.0
2024-10-21 12:30:00,140.69,140.8,140.56,140.57,7703.0,139.6337,139.7429,139.5047,139.5146,7703.0
2024-10-21 12:35:00,140.65,140.78,140.63,140.65,6589.0,139.594,139.7231,139.5742,139.594,6589.0
2024-10-21 12:40:00,140.81,140.81,140.65,140.7,1121.0,139.7528,139.7528,139.594,139.6437,1121.0
2024-10-21 12:45:00,140.72,140.72,140.38,140.4,10628.0,139.6635,139.6635,139.3261,139.3459,10628.0
2024-10-21 12:50:00,140.43,140.58,140.39,140.51,2920.0,139.3757,139.5246,139.336,139.4551,2920.0
2024-10-21 12:55:00,140.54,140.78,140.54,140.66,6311.0,139.4849,139.7231,139.4849,139.604,6311.0
2024-10-21 13:00:00,140.65,140.71,140.33,140.41,3017.0,139.594,139.6536,139.2764,139.3558,3017.0
2024-10-21 13:05:00,140.31,140.47,140.3,140.43,2934.0,139.2566,139.4154,139.2467,139.3757,2934.0
2024-10-21 13:10:00,140.44,140.45,140.32,140.34,5287.0,139.3856,139.3955,139.2665,139.2864,5287.0
2024-10-21 13:15:00,140.36,140.53,140.0,140.14,6043.0,139.3062,139.4749,138.9489,139.0879,6043.0
2024-10-21 13:20:00,140.15,140.2,140.0,140.04,5216.0,139.0978,139.1474,138.9489,138.9886,5216.0
2024-10-21 13:25:00,140.03,140.12,139.84,139.88,13362.0,138.9787,139.068,138.7901,138.8298,13362.0
2024-10-21 13:30:00,139.83,140.14,139.83,139.97,16151.0,138.7802,139.0879,138.7802,138.9191,16151.0
2024-10-21 13:35:00,139.93,140.4,139.72,140.38,21349.0,138.8794,139.3459,138.671,139.3261,21349.0
2024-10-21 13:40:00,140.38,140.44,140.08,140.08,12322.0,139.3261,139.3856,139.0283,139.0283,12322.0
2024-10-21 13:45:00,140.14,140.29,139.98,140.29,8357.0,139.0879,139.2367,138.9291,139.2367,8357.0
2024-10-21 13:50:00,140.35,140.37,140.27,140.37,969.0,139.2963,139.3161,139.2169,139.3161,969.0
2024-10-21 13:55:00,140.34,140.42,140.32,140.33,1912.0,139.2864,139.3658,139.2665,139.2764,1912.0
2024-10-21 14:00:00,140.32,140.39,140.27,140.39,7140.0,139.2665,139.336,139.2169,139.336,7140.0
2024-10-21 14:05:00,140.39,140.39,140.22,140.24,4845.0,139.336,139.336,139.1673,139.1871,4845.0
2024-10-21 14:10:00,140.25,140.26,140.16,140.16,1644.0,139.197,139.207,139.1077,139.1077,1644.0
2024-10-21 14:15:00,140.16,140.27,140.16,140.25,2981.0,139.1077,139.2169,139.1077,139.197,2981.0
2024-10-21 14:20:00,140.29,140.36,140.09,140.1,9009.0,139.2367,139.3062,139.0382,139.0482,9009.0
2024-10-21 14:25:00,140.11,140.15,140.03,140.1,6043.0,139.0581,139.0978,138.9787,139.0482,6043.0
2024-10-21 14:30:00,140.05,140.14,140.02,140.11,5012.0,138.9985,139.0879,138.9688,139.0581,5012.0
2024-10-21 14:35:00,140.05,140.05,139.89,139.92,7398.0,138.9985,138.9985,138.8397,138.8695,7398.0
2024-10-21 14:40:00,139.9,139.95,139.66,139.82,17750.0,138.8497,138.8993,138.6115,138.7703,17750.0
2024-10-21 14:45:00,139.78,140.13,139.78,140.13,5495.0,138.7306,139.0779,138.7306,139.0779,5495.0
2024-10-21 14:50:00,140.09,140.09,139.75,139.89,16188.0,139.0382,139.0382,138.7008,138.8397,16188.0
2024-10-21 14:55:00,139.92,140.05,139.79,140.05,13698.0,138.8695,138.9985,138.7405,138.9985,13698.0
2024-10-21 15:00:00,140.0,140.1,139.99,140.04,125469.0,138.9489,139.0482,138.939,138.9886,125469.0
2024-10-21 15:05:00,140.06,140.2,140.05,140.09,9534.0,139.0085,139.1474,138.9985,139.0382,9534.0
2024-10-21 15:10:00,140.09,140.1,139.96,139.97,7104.0,139.0382,139.0482,138.9092,138.9191,7104.0
2024-10-21 15:15:00,139.96,140.08,139.81,139.97,38889.0,138.9092,139.0283,138.7603,138.9191,38889.0
2024-10-21 15:20:00,140.01,140.02,139.85,139.88,4796.0,138.9588,138.9688,138.8,138.8298,4796.0
2024-10-21 15:25:00,139.92,139.92,139.69,139.7,15203.0,138.8695,138.8695,138.6412,138.6512,15203.0
2024-10-21 15:30:00,139.8,139.98,139.7,139.96,21250.0,138.7504,138.9291,138.6512,138.9092,21250.0
2024-10-21 15:35:00,139.94,139.96,139.7,139.7,12300.0,138.8894,138.9092,138.6512,138.6512,12300.0
2024-10-21 15:40:00,139.77,139.91,139.61,139.9,32638.0,138.7206,138.8596,138.5618,138.8497,32638.0
2024-10-21 15:45:00,139.93,140.22,139.83,140.11,26733.0,138.8794,139.1673,138.7802,139.0581,26733.0
2024-10-21 15:50:00,140.16,140.16,139.92,140.0,42374.0,139.1077,139.1077,138.8695,138.9489,42374.0
2024-10-21 15:55:00,140.01,140.03,139.6,139.73,101862.0,138.9588,138.9787,138.5519,138.6809,101862.0
2024-10-22 09:30:00,138.12,138.52,136.69,136.84,33293.0,137.083,137.48,135.6638,135.8126,33293.0
2024-10-22 09:35:00,136.84,136.84,135.76,136.52,93599.0,135.8126,135.8126,134.7407,135.495,93599.0
2024-10-22 09:40:00,136.52,136.52,135.65,136.19,30374.0,135.495,135.495,134.6316,135.1675,30374.0
2024-10-22 09:45:00,136.0,136.49,135.96,136.0,26505.0,134.9789,135.4653,134.9392,134.9789,26505.0
2024-10-22 09:50:00,135.96,136.08,134.97,135.95,57763.0,134.9392,135.0583,133.9567,134.9293,57763.0
2024-10-22 09:55:00,135.8,136.27,135.5,136.2,20873.0,134.7804,135.2469,134.4827,135.1774,20873.0
2024-10-22 10:00:00,136.22,136.53,136.06,136.48,15498.0,135.1973,135.505,135.0385,135.4553,15498.0
2024-10-22 10:05:00,136.5,136.88,136.27,136.83,10151.0,135.4752,135.8523,135.2469,135.8027,10151.0
2024-10-22 10:10:00,136.83,137.17,136.39,136.49,18509.0,135.8027,136.1402,135.366,135.4653,18509.0
2024-10-22 10:15:00,136.49,136.5,135.93,136.17,23936.0,135.4653,135.4752,134.9095,135.1477,23936.0
2024-10-22 10:20:00,136.2,136.8,136.09,136.77,6605.0,135.1774,135.7729,135.0683,135.7432,6605.0
2024-10-22 10:25:00,136.72,137.45,136.72,137.27,15980.0,135.6935,136.4181,135.6935,136.2394,15980.0
2024-10-22 10:30:00,137.41,137.71,137.36,137.71,7846.0,136.3784,136.6761,136.3287,136.6761,7846.0
2024-10-22 10:35:00,137.78,138.09,137.78,138.06,8846.0,136.7456,137.0532,136.7456,137.0235,8846.0
2024-10-22 10:40:00,138.09,138.2,137.83,138.11,11434.0,137.0532,137.1624,136.7952,137.0731,11434.0
2024-10-22 10:45:00,138.1,138.95,137.96,138.95,10455.0,137.0632,137.9068,136.9242,137.9068,10455.0
2024-10-22 10:50:00,138.95,139.02,138.71,138.88,18068.0,137.9068,137.9763,137.6686,137.8373,18068.0
2024-10-22 10:55:00,138.88,139.06,138.6,138.6,15066.0,137.8373,138.016,137.5594,137.5594,15066.0
2024-10-22 11:00:00,138.6,138.61,138.34,138.51,17455.0,137.5594,137.5693,137.3014,137.4701,17455.0
2024-10-22 11:05:00,138.43,138.64,138.04,138.16,17413.0,137.3907,137.5991,137.0036,137.1227,17413.0
2024-10-22 11:10:00,138.18,138.26,137.98,138.2,11391.0,137.1426,137.222,136.9441,137.1624,11391.0
2024-10-22 11:15:00,138.17,138.63,138.12,138.37,26775.0,137.1326,137.5892,137.083,137.3311,26775.0
2024-10-22 11:20:00,138.4,138.52,138.36,138.46,7676.0,137.3609,137.48,137.3212,137.4205,7676.0
2024-10-22 11:25:00,138.46,138.65,138.41,138.61,11041.0,137.4205,137.609,137.3708,137.5693,11041.0
2024-10-22 11:30:00,138.64,138.71,138.45,138.67,15936.0,137.5991,137.6686,137.4105,137.6289,15936.0
2024-10-22 11:35:00,138.68,138.94,138.62,138.84,15445.0,137.6388,137.8969,137.5793,137.7976,15445.0
2024-10-22 11:40:00,138.85,138.85,138.63,138.72,10816.0,137.8075,137.8075,137.5892,137.6785,10816.0
2024-10-22 11:45:00,138.72,138.91,138.55,138.56,12172.0,137.6785,137.8671,137.5098,137.5197,12172.0
2024-10-22 11:50:00,138.67,138.88,138.66,138.88,8570.0,137.6289,137.8373,137.619,137.8373,8570.0
2024-10-22 11:55:00,138.88,138.88,138.52,138.53,6324.0,137.8373,137.8373,137.48,137.4899,6324.0
2024-10-22 12:00:00,138.5,139.03,138.5,138.91,13566.0,137.4602,137.9862,137.4602,137.8671,13566.0
2024-10-22 12:05:00,138.91,138.91,138.61,138.61,4773.0,137.8671,137.8671,137.5693,137.5693,4773.0
2024-10-22 12:10:00,138.68,138.83,138.67,138.81,3617.0,137.6388,137.7877,137.6289,137.7678,3617.0
2024-10-22 12:15:00,138.87,139.26,138.85,139.24,13285.0,137.8274,138.2145,137.8075,138.1946,13285.0
2024-10-22 12:20:00,139.25,139.32,139.19,139.31,14625.0,138.2045,138.274,138.145,138.2641,14625.0
2024-10-22 12:25:00,139.31,139.4,139.22,139.23,11147.0,138.2641,138.3534,138.1748,138.1847,11147.0
2024-10-22 12:30:00,139.29,139.31,138.99,139.08,6709.0,138.2442,138.2641,137.9465,138.0358,6709.0
2024-10-22 12:35:00,139.08,139.17,138.86,139.17,9764.0,138.0358,138.1251,137.8175,138.1251,9764.0
2024-10-22 12:40:00,139.16,139.16,139.02,139.05,3983.0,138.1152,138.1152,137.9763,138.006,3983.0
2024-10-22 12:45:00,139.05,139.52,139.02,139.31,17174.0,138.006,138.4725,137.9763,138.2641,17174.0
2024-10-22 12:50:00,139.33,139.46,139.26,139.29,8843.0,138.2839,138.413,138.2145,138.2442,8843.0
2024-10-22 12:55:00,139.25,139.28,139.05,139.05,6179.0,138.2045,138.2343,138.006,138.006,6179.0
2024-10-22 13:00:00,139.0,139.09,138.97,138.99,5323.0,137.9564,138.0457,137.9266,137.9465,5323.0
2024-10-22 13:05:00,139.0,139.14,138.94,139.05,6623.0,137.9564,138.0954,137.8969,138.006,6623.0
2024-10-22 13:10:00,139.05,139.34,138.98,139.31,7703.0,138.006,138.2939,137.9366,138.2641,7703.0
2024-10-22 13:15:00,139.19,139.78,139.18,139.42,29206.0,138.145,138.7306,138.1351,138.3733,29206.0
2024-10-22 13:20:00,139.53,139.75,139.52,139.66,8543.0,138.4824,138.7008,138.4725,138.6115,8543.0
2024-10-22 13:25:00,139.66,139.94,139.59,139.89,12967.0,138.6115,138.8894,138.542,138.8397,12967.0
2024-10-22 13:30:00,139.89,139.89,139.55,139.71,13148.0,138.8397,138.8397,138.5023,138.6611,13148.0
2024-10-22 13:35:00,139.74,139.89,139.67,139.87,8827.0,138.6909,138.8397,138.6214,138.8199,8827.0
2024-10-22 13:40:00,139.89,140.15,139.52,139.97,14140.0,138.8397,139.0978,138.4725,138.9191,14140.0
2024-10-22 13:45:00,139.97,140.12,139.85,139.96,4103.0,138.9191,139.068,138.8,138.9092,4103.0
2024-10-22 13:50:00,139.94,139.95,139.61,139.73,6350.0,138.8894,138.8993,138.5618,138.6809,6350.0
2024-10-22 13:55:00,139.8,139.87,139.76,139.78,5046.0,138.7504,138.8199,138.7107,138.7306,5046.0
2024-10-22 14:00:00,139.78,139.81,139.39,139.74,11154.0,138.7306,138.7603,138.3435,138.6909,11154.0
2024-10-22 14:05:00,139.84,139.85,139.67,139.68,3111.0,138.7901,138.8,138.6214,138.6313,3111.0
2024-10-22 14:10:00,139.76,139.87,139.69,139.87,1410.0,138.7107,138.8199,138.6412,138.8199,1410.0
2024-10-22 14:15:00,139.83,139.83,139.73,139.77,1861.0,138.7802,138.7802,138.6809,138.7206,1861.0
2024-10-22 14:20:00,139.78,139.83,139.76,139.83,1753.0,138.7306,138.7802,138.7107,138.7802,1753.0
2024-10-22 14:25:00,139.82,140.04,139.81,139.94,2358.0,138.7703,138.9886,138.7603,138.8894,2358.0
2024-10-22 14:30:00,139.94,139.95,139.86,139.87,1000.0,138.8894,138.8993,138.81,138.8199,1000.0
2024-10-22 14:35:00,139.83,139.89,139.58,139.58,51730.0,138.7802,138.8397,138.5321,138.5321,51730.0
2024-10-22 14:40:00,139.67,139.67,139.41,139.46,2635.0,138.6214,138.6214,138.3633,138.413,2635.0
2024-10-22 14:45:00,139.55,139.61,139.43,139.46,3326.0,138.5023,138.5618,138.3832,138.413,3326.0
2024-10-22 14:50:00,139.59,139.76,139.37,139.37,40392.0,138.542,138.7107,138.3236,138.3236,40392.0
2024-10-22 14:55:00,139.42,139.63,139.42,139.56,5427.0,138.3733,138.5817,138.3733,138.5122,5427.0
2024-10-22 15:00:00,139.45,139.57,139.32,139.54,4605.0,138.403,138.5221,138.274,138.4924,4605.0
2024-10-22 15:05:00,139.47,139.55,139.41,139.47,3403.0,138.4229,138.5023,138.3633,138.4229,3403.0
2024-10-22 15:10:00,139.5,139.54,139.36,139.46,8010.0,138.4527,138.4924,138.3137,138.413,8010.0
2024-10-22 15:15:00,139.46,139.59,139.45,139.54,10743.0,138.413,138.542,138.403,138.4924,10743.0
2024-10-22 15:20:00,139.54,139.54,139.31,139.37,6940.0,138.4924,138.4924,138.2641,138.3236,6940.0
2024-10-22 15:25:00,139.36,139.36,138.87,138.97,5363.0,138.3137,138.3137,137.8274,137.9266,5363.0
2024-10-22 15:30:00,138.97,139.23,138.84,138.88,26412.0,137.9266,138.1847,137.7976,137.8373,26412.0
2024-10-22 15:35:00,138.88,139.15,138.87,138.91,34399.0,137.8373,138.1053,137.8274,137.8671,34399.0
2024-10-22 15:40:00,138.94,139.51,138.94,139.5,14198.0,137.8969,138.4626,137.8969,138.4527,14198.0
2024-10-22 15:45:00,139.5,140.1,139.5,140.06,16945.0,138.4527,139.0482,138.4527,139.0085,16945.0
2024-10-22 15:50:00,140.06,140.1,139.76,140.06,27512.0,139.0085,139.0482,138.7107,139.0085,27512.0
2024-10-22 15:55:00,140.06,140.21,139.9,139.9,112083.0,139.0085,139.1573,138.8497,138.8497,112083.0
2024-10-23 09:30:00,139.89,141.27,138.46,141.27,30643.0,138.8397,140.2094,137.4205,140.2094,30643.0
2024-10-23 09:35:00,141.27,141.27,140.6,140.9,8078.0,140.2094,140.2094,139.5444,139.8422,8078.0
2024-10-23 09:40:00,140.82,141.19,140.5,141.19,12237.0,139.7628,140.13,139.4452,140.13,12237.0
2024-10-23 09:45:00,141.27,141.62,140.98,141.07,5184.0,140.2094,140.5567,139.9215,140.0109,5184.0
2024-10-23 09:50:00,141.25,141.42,140.58,140.85,14249.0,140.1895,140.3582,139.5246,139.7925,14249.0
2024-10-23 09:55:00,141.03,141.63,141.03,141.59,5377.0,139.9712,140.5667,139.9712,140.527,5377.0
2024-10-23 10:00:00,141.56,141.85,141.25,141.25,4674.0,140.4972,140.785,140.1895,140.1895,4674.0
2024-10-23 10:05:00,141.42,141.64,141.1,141.43,3421.0,140.3582,140.5766,140.0406,140.3682,3421.0
2024-10-23 10:10:00,141.36,141.49,141.04,141.27,9421.0,140.2987,140.4277,139.9811,140.2094,9421.0
2024-10-23 10:15:00,141.01,141.16,140.88,140.88,2982.0,139.9513,140.1002,139.8223,139.8223,2982.0
2024-10-23 10:20:00,140.8,140.9,140.71,140.71,1003.0,139.7429,139.8422,139.6536,139.6536,1003.0
2024-10-23 10:25:00,140.72,141.12,140.55,141.12,3687.0,139.6635,140.0605,139.4948,140.0605,3687.0
2024-10-23 10:30:00,141.18,141.32,140.99,141.25,3368.0,140.12,140.259,139.9315,140.1895,3368.0
2024-10-23 10:35:00,141.38,141.38,140.93,141.03,3689.0,140.3185,140.3185,139.8719,139.9712,3689.0
2024-10-23 10:40:00,141.04,141.07,140.56,140.68,4045.0,139.9811,140.0109,139.5047,139.6238,4045.0
2024-10-23 10:45:00,140.41,140.71,140.39,140.46,3470.0,139.3558,139.6536,139.336,139.4055,3470.0
2024-10-23 10:50:00,140.6,140.68,140.0,140.0,6643.0,139.5444,139.6238,138.9489,138.9489,6643.0
2024-10-23 10:55:00,140.01,140.19,139.96,140.19,5285.0,138.9588,139.1375,138.9092,139.1375,5285.0
2024-10-23 11:00:00,140.13,140.24,140.0,140.04,2938.0,139.0779,139.1871,138.9489,138.9886,2938.0
2024-10-23 11:05:00,140.09,140.29,140.09,140.25,1495.0,139.0382,139.2367,139.0382,139.197,1495.0
2024-10-23 11:10:00,140.19,140.2,139.51,139.52,6332.0,139.1375,139.1474,138.4626,138.4725,6332.0
2024-10-23 11:15:00,139.58,139.61,139.32,139.33,2492.0,138.5321,138.5618,138.274,138.2839,2492.0
2024-10-23 11:20:00,139.34,139.44,139.07,139.15,10668.0,138.2939,138.3931,138.0259,138.1053,10668.0
2024-10-23 11:25:00,139.17,139.28,139.01,139.25,13953.0,138.1251,138.2343,137.9663,138.2045,13953.0
2024-10-23 11:30:00,139.21,139.38,139.15,139.36,46245.0,138.1648,138.3336,138.1053,138.3137,46245.0
2024-10-23 11:35:00,139.34,139.44,139.34,139.44,4910.0,138.2939,138.3931,138.2939,138.3931,4910.0
2024-10-23 11:40:00,139.43,139.5,139.25,139.48,6158.0,138.3832,138.4527,138.2045,138.4328,6158.0
2024-10-23 11:45:00,139.47,139.49,139.4,139.43,710.0,138.4229,138.4427,138.3534,138.3832,710.0
2024-10-23 11:50:00,139.44,139.51,139.27,139.32,4400.0,138.3931,138.4626,138.2244,138.274,4400.0
2024-10-23 11:55:00,139.36,139.49,139.33,139.47,4670.0,138.3137,138.4427,138.2839,138.4229,4670.0
2024-10-23 12:00:00,139.47,139.61,139.35,139.36,5043.0,138.4229,138.5618,138.3038,138.3137,5043.0
2024-10-23 12:05:00,139.37,139.42,139.22,139.33,6468.0,138.3236,138.3733,138.1748,138.2839,6468.0
2024-10-23 12:10:00,139.33,139.45,139.03,139.07,7199.0,138.2839,138.403,137.9862,138.0259,7199.0
2024-10-23 12:15:00,139.06,139.19,139.05,139.19,5326.0,138.016,138.145,138.006,138.145,5326.0
2024-10-23 12:20:00,139.19,139.36,139.19,139.27,2342.0,138.145,138.3137,138.145,138.2244,2342.0
2024-10-23 12:25:00,139.28,139.3,139.15,139.21,3751.0,138.2343,138.2542,138.1053,138.1648,3751.0
2024-10-23 12:30:00,139.16,139.3,139.0,139.12,5499.0,138.1152,138.2542,137.9564,138.0755,5499.0
2024-10-23 12:35:00,139.19,139.31,139.19,139.28,2149.0,138.145,138.2641,138.145,138.2343,2149.0
2024-10-23 12:40:00,139.2,139.28,139.18,139.18,400.0,138.1549,138.2343,138.1351,138.1351,400.0
2024-10-23 12:45:00,139.25,139.35,139.16,139.31,3096.0,138.2045,138.3038,138.1152,138.2641,3096.0
2024-10-23 12:50:00,139.3,139.37,139.2,139.2,2186.0,138.2542,138.3236,138.1549,138.1549,2186.0
2024-10-23 12:55:00,139.24,139.32,139.13,139.13,1841.0,138.1946,138.274,138.0854,138.0854,1841.0
2024-10-23 13:00:00,139.14,139.22,138.9,139.08,41686.0,138.0954,138.1748,137.8572,138.0358,41686.0
2024-10-23 13:05:00,139.13,139.45,139.12,139.43,6842.0,138.0854,138.403,138.0755,138.3832,6842.0
2024-10-23 13:10:00,139.34,139.35,138.92,138.92,2061.0,138.2939,138.3038,137.877,137.877,2061.0
2024-10-23 13:15:00,138.97,139.07,138.85,139.06,6121.0,137.9266,138.0259,137.8075,138.016,6121.0
2024-10-23 13:20:00,139.16,139.17,139.07,139.07,3284.0,138.1152,138.1251,138.0259,138.0259,3284.0
2024-10-23 13:25:00,139.16,139.22,139.07,139.19,2799.0,138.1152,138.1748,138.0259,138.145,2799.0
2024-10-23 13:30:00,139.22,139.24,139.04,139.11,5654.0,138.1748,138.1946,137.9961,138.0656,5654.0
2024-10-23 13:35:00,139.04,139.09,139.0,139.01,2100.0,137.9961,138.0457,137.9564,137.9663,2100.0
2024-10-23 13:40:00,139.09,139.19,138.96,138.99,14681.0,138.0457,138.145,137.9167,137.9465,14681.0
2024-10-23 13:45:00,139.02,139.07,138.95,139.03,20098.0,137.9763,138.0259,137.9068,137.9862,20098.0
2024-10-23 13:50:00,139.07,139.07,138.72,138.96,34521.0,138.0259,138.0259,137.6785,137.9167,34521.0
2024-10-23 13:55:00,138.99,139.06,138.99,139.0,4780.0,137.9465,138.016,137.9465,137.9564,4780.0
2024-10-23 14:00:00,139.0,139.16,138.62,138.85,35484.0,137.9564,138.1152,137.5793,137.8075,35484.0
2024-10-23 14:05:00,138.84,139.07,138.67,139.07,33056.0,137.7976,138.0259,137.6289,138.0259,33056.0
2024-10-23 14:10:00,139.07,139.08,138.73,138.75,47893.0,138.0259,138.0358,137.6884,137.7083,47893.0
2024-10-23 14:15:00,138.72,138.8,138.25,138.25,24237.0,137.6785,137.7579,137.212,137.212,24237.0
2024-10-23 14:20:00,138.27,138.51,138.1,138.17,19483.0,137.2319,137.4701,137.0632,137.1326,19483.0
2024-10-23 14:25:00,138.28,138.36,138.02,138.16,12592.0,137.2418,137.3212,136.9838,137.1227,12592.0
2024-10-23 14:30:00,138.13,138.13,137.79,137.86,21937.0,137.0929,137.0929,136.7555,136.825,21937.0
2024-10-23 14:35:00,137.81,137.83,137.52,137.69,17080.0,136.7753,136.7952,136.4875,136.6563,17080.0
2024-10-23 14:40:00,137.69,137.84,137.59,137.66,11627.0,136.6563,136.8051,136.557,136.6265,11627.0
2024-10-23 14:45:00,137.68,138.06,137.63,138.02,19564.0,136.6463,137.0235,136.5967,136.9838,19564.0
2024-10-23 14:50:00,138.05,138.09,137.8,137.8,2062.0,137.0135,137.0532,136.7654,136.7654,2062.0
2024-10-23 14:55:00,137.85,137.93,137.72,137.8,9533.0,136.815,136.8944,136.686,136.7654,9533.0
2024-10-23 15:00:00,137.74,137.83,137.58,137.66,5937.0,136.7059,136.7952,136.5471,136.6265,5937.0
2024-10-23 15:05:00,137.67,137.85,137.66,137.76,7783.0,136.6364,136.815,136.6265,136.7257,7783.0
2024-10-23 15:10:00,137.84,137.86,137.67,137.69,11236.0,136.8051,136.825,136.6364,136.6563,11236.0
2024-10-23 15:15:00,137.73,137.75,137.48,137.56,7390.0,136.696,136.7158,136.4478,136.5272,7390.0
2024-10-23 15:20:00,137.56,138.02,137.56,137.99,6598.0,136.5272,136.9838,136.5272,136.954,6598.0
2024-10-23 15:25:00,137.96,138.12,137.9,137.95,13994.0,136.9242,137.083,136.8647,136.9143,13994.0
2024-10-23 15:30:00,137.95,138.06,137.79,138.05,6861.0,136.9143,137.0235,136.7555,137.0135,6861.0
2024-10-23 15:35:00,138.05,138.16,137.99,138.03,12635.0,137.0135,137.1227,136.954,136.9937,12635.0
2024-10-23 15:40:00,138.02,138.19,137.99,138.16,20954.0,136.9838,137.1525,136.954,137.1227,20954.0
2024-10-23 15:45:00,138.2,138.62,138.17,138.59,23154.0,137.1624,137.5793,137.1326,137.5495,23154.0
2024-10-23 15:50:00,138.63,138.76,138.39,138.76,34762.0,137.5892,137.7182,137.351,137.7182,34762.0
2024-10-23 15:55:00,138.76,138.88,138.26,138.33,90496.0,137.7182,137.8373,137.222,137.2914,90496.0
2024-10-24 09:30:00,139.3,139.3,139.04,139.05,5294.0,138.2542,138.2542,137.9961,138.006,5294.0
2024-10-24 09:35:00,139.05,139.05,138.61,139.05,600.0,138.006,138.006,137.5693,138.006,600.0
2024-10-24 09:40:00,138.82,138.82,138.55,138.55,1300.0,137.7778,137.7778,137.5098,137.5098,1300.0
2024-10-24 09:45:00,138.37,138.9,137.89,138.89,5387.0,137.3311,137.8572,136.8547,137.8472,5387.0
2024-10-24 09:50:00,138.97,139.06,138.63,138.94,1638.0,137.9266,138.016,137.5892,137.8969,1638.0
2024-10-24 09:55:00,139.12,139.12,139.02,139.08,801.0,138.0755,138.0755,137.9763,138.0358,801.0
2024-10-24 10:00:00,139.09,139.3,138.76,139.12,2217.0,138.0457,138.2542,137.7182,138.0755,2217.0
2024-10-24 10:05:00,139.08,139.27,138.87,139.27,4678.0,138.0358,138.2244,137.8274,138.2244,4678.0
2024-10-24 10:10:00,139.02,139.02,138.61,138.98,5080.0,137.9763,137.9763,137.5693,137.9366,5080.0
2024-10-24 10:15:00,138.93,138.94,138.5,138.81,7793.0,137.8869,137.8969,137.4602,137.7678,7793.0
2024-10-24 10:20:00,138.68,139.2,138.68,139.2,8502.0,137.6388,138.1549,137.6388,138.1549,8502.0
2024-10-24 10:25:00,139.34,139.36,138.79,138.91,6648.0,138.2939,138.3137,137.748,137.8671,6648.0
2024-10-24 10:30:00,138.87,139.21,138.83,139.03,3480.0,137.8274,138.1648,137.7877,137.9862,3480.0
2024-10-24 10:35:00,139.16,139.22,138.84,138.86,2303.0,138.1152,138.1748,137.7976,137.8175,2303.0
2024-10-24 10:40:00,138.79,138.92,138.78,138.92,910.0,137.748,137.877,137.7381,137.877,910.0
2024-10-24 10:45:00,138.69,138.69,138.39,138.49,767.0,137.6487,137.6487,137.351,137.4502,767.0
2024-10-24 10:50:00,138.18,138.18,137.74,137.87,13287.0,137.1426,137.1426,136.7059,136.8349,13287.0
2024-10-24 10:55:00,137.65,138.04,137.5,138.02,15444.0,136.6166,137.0036,136.4677,136.9838,15444.0
2024-10-24 11:00:00,138.11,138.14,137.9,138.12,3439.0,137.0731,137.1029,136.8647,137.083,3439.0
2024-10-24 11:05:00,137.88,137.98,137.55,137.98,1891.0,136.8448,136.9441,136.5173,136.9441,1891.0
2024-10-24 11:10:00,138.08,138.08,137.84,137.86,1400.0,137.0433,137.0433,136.8051,136.825,1400.0
2024-10-24 11:15:00,137.95,137.95,137.58,137.58,2818.0,136.9143,136.9143,136.5471,136.5471,2818.0
2024-10-24 11:20:00,137.79,137.79,137.45,137.57,4344.0,136.7555,136.7555,136.4181,136.5372,4344.0
2024-10-24 11:25:00,137.58,137.65,137.53,137.59,1413.0,136.5471,136.6166,136.4975,136.557,1413.0
2024-10-24 11:30:00,137.41,137.45,137.21,137.28,1736.0,136.3784,136.4181,136.1799,136.2493,1736.0
2024-10-24 11:35:00,137.26,137.32,137.1,137.1,5278.0,136.2295,136.289,136.0707,136.0707,5278.0
2024-10-24 11:40:00,137.06,137.22,137.02,137.13,7136.0,136.031,136.1898,135.9913,136.1005,7136.0
2024-10-24 11:45:00,137.14,137.14,136.77,136.77,4801.0,136.1104,136.1104,135.7432,135.7432,4801.0
2024-10-24 11:50:00,136.92,136.98,136.79,136.86,2055.0,135.892,135.9516,135.763,135.8325,2055.0
2024-10-24 11:55:00,136.86,137.1,136.86,136.97,4100.0,135.8325,136.0707,135.8325,135.9417,4100.0
2024-10-24 12:00:00,136.98,136.98,136.82,136.9,1100.0,135.9516,135.9516,135.7928,135.8722,1100.0
2024-10-24 12:05:00,136.82,136.99,136.77,136.99,2381.0,135.7928,135.9615,135.7432,135.9615,2381.0
2024-10-24 12:10:00,137.0,137.27,136.89,137.27,5037.0,135.9714,136.2394,135.8623,136.2394,5037.0
2024-10-24 12:15:00,137.26,137.26,137.1,137.19,10719.0,136.2295,136.2295,136.0707,136.16,10719.0
2024-10-24 12:20:00,137.19,137.32,137.12,137.19,21468.0,136.16,136.289,136.0905,136.16,21468.0
2024-10-24 12:25:00,137.25,137.31,137.06,137.13,13159.0,136.2196,136.2791,136.031,136.1005,13159.0
2024-10-24 12:30:00,137.14,137.31,137.14,137.25,8069.0,136.1104,136.2791,136.1104,136.2196,8069.0
2024-10-24 12:35:00,137.2,137.2,137.13,137.2,2296.0,136.1699,136.1699,136.1005,136.1699,2296.0
2024-10-24 12:40:00,137.17,137.24,137.06,137.06,5264.0,136.1402,136.2096,136.031,136.031,5264.0
2024-10-24 12:45:00,137.06,137.1,136.92,137.04,3947.0,136.031,136.0707,135.892,136.0111,3947.0
2024-10-24 12:50:00,137.03,137.04,136.78,136.97,2933.0,136.0012,136.0111,135.7531,135.9417,2933.0
2024-10-24 12:55:00,136.99,137.04,136.91,137.03,5394.0,135.9615,136.0111,135.8821,136.0012,5394.0
2024-10-24 13:00:00,137.02,137.29,137.0,137.29,3216.0,135.9913,136.2593,135.9714,136.2593,3216.0
2024-10-24 13:05:00,137.32,137.5,137.32,137.43,1445.0,136.289,136.4677,136.289,136.3982,1445.0
2024-10-24 13:10:00,137.44,137.46,137.29,137.31,3876.0,136.4081,136.428,136.2593,136.2791,3876.0
2024-10-24 13:15:00,137.33,137.51,137.28,137.49,2962.0,136.299,136.4776,136.2493,136.4578,2962.0
2024-10-24 13:20:00,137.5,137.59,137.5,137.56,1500.0,136.4677,136.557,136.4677,136.5272,1500.0
2024-10-24 13:25:00,137.59,137.84,137.59,137.84,1802.0,136.557,136.8051,136.557,136.8051,1802.0
2024-10-24 13:30:00,137.9,138.15,137.9,138.01,2152.0,136.8647,137.1128,136.8647,136.9738,2152.0
2024-10-24 13:35:00,138.05,138.28,138.03,138.28,2125.0,137.0135,137.2418,136.9937,137.2418,2125.0
2024-10-24 13:40:00,138.26,138.29,138.19,138.29,2302.0,137.222,137.2517,137.1525,137.2517,2302.0
2024-10-24 13:45:00,138.28,138.32,137.84,137.92,5083.0,137.2418,137.2815,136.8051,136.8845,5083.0
2024-10-24 13:50:00,137.96,138.02,137.86,137.87,1989.0,136.9242,136.9838,136.825,136.8349,1989.0
2024-10-24 13:55:00,137.88,137.9,137.71,137.77,2412.0,136.8448,136.8647,136.6761,136.7356,2412.0
2024-10-24 14:00:00,137.63,137.72,137.54,137.69,1768.0,136.5967,136.686,136.5074,136.6563,1768.0
2024-10-24 14:05:00,137.69,137.7,137.69,137.69,1100.0,136.6563,136.6662,136.6563,136.6563,1100.0
2024-10-24 14:10:00,137.76,138.16,137.76,138.13,2941.0,136.7257,137.1227,136.7257,137.0929,2941.0
2024-10-24 14:15:00,138.07,138.3,138.0,138.09,2821.0,137.0334,137.2617,136.9639,137.0532,2821.0
2024-10-24 14:20:00,137.91,137.98,137.91,137.97,200.0,136.8746,136.9441,136.8746,136.9341,200.0
2024-10-24 14:25:00,137.89,137.98,137.83,137.83,1757.0,136.8547,136.9441,136.7952,136.7952,1757.0
2024-10-24 14:30:00,137.76,137.83,137.55,137.59,1756.0,136.7257,136.7952,136.5173,136.557,1756.0
2024-10-24 14:35:00,137.58,137.6,137.44,137.47,3516.0,136.5471,136.5669,136.4081,136.4379,3516.0
2024-10-24 14:40:00,137.46,137.65,137.35,137.6,3492.0,136.428,136.6166,136.3188,136.5669,3492.0
2024-10-24 14:45:00,137.63,137.91,137.46,137.91,8294.0,136.5967,136.8746,136.428,136.8746,8294.0
2024-10-24 14:50:00,138.0,138.23,138.0,138.16,2690.0,136.9639,137.1922,136.9639,137.1227,2690.0
2024-10-24 14:55:00,138.14,138.22,138.06,138.11,1873.0,137.1029,137.1823,137.0235,137.0731,1873.0
2024-10-24 15:00:00,138.11,138.11,137.94,138.02,2400.0,137.0731,137.0731,136.9044,136.9838,2400.0
2024-10-24 15:05:00,137.99,138.04,137.97,138.04,1001.0,136.954,137.0036,136.9341,137.0036,1001.0
2024-10-24 15:10:00,138.1,138.33,138.1,138.31,4535.0,137.0632,137.2914,137.0632,137.2716,4535.0
2024-10-24 15:15:00,138.35,138.35,138.21,138.31,4489.0,137.3113,137.3113,137.1723,137.2716,4489.0
2024-10-24 15:20:00,138.22,138.31,138.21,138.3,2741.0,137.1823,137.2716,137.1723,137.2617,2741.0
2024-10-24 15:25:00,138.33,138.46,138.31,138.39,3246.0,137.2914,137.4205,137.2716,137.351,3246.0
2024-10-24 15:30:00,138.39,138.39,138.21,138.22,3127.0,137.351,137.351,137.1723,137.1823,3127.0
2024-10-24 15:35:00,138.19,138.24,138.01,138.01,3708.0,137.1525,137.2021,136.9738,136.9738,3708.0
2024-10-24 15:40:00,138.04,138.06,137.82,137.95,4738.0,137.0036,137.0235,136.7853,136.9143,4738.0
2024-10-24 15:45:00,137.92,138.04,137.87,138.01,9747.0,136.8845,137.0036,136.8349,136.9738,9747.0
2024-10-24 15:50:00,138.03,138.03,137.85,137.93,12796.0,136.9937,136.9937,136.815,136.8944,12796.0
2024-10-24 15:55:00,137.92,137.92,137.36,137.58,91732.0,136.8845,136.8845,136.3287,136.5471,91732.0
2024-10-25 09:30:00,139.22,139.22,137.43,137.43,8856.0,138.1748,138.1748,136.3982,136.3982,8856.0
2024-10-25 09:35:00,137.86,137.9,137.43,137.65,900.0,136.825,136.8647,136.3982,136.6166,900.0
2024-10-25 09:40:00,137.66,138.08,137.65,137.97,2902.0,136.6265,137.0433,136.6166,136.9341,2902.0
2024-10-25 09:45:00,138.11,138.15,137.95,137.96,1508.0,137.0731,137.1128,136.9143,136.9242,1508.0
2024-10-25 09:50:00,137.76,138.12,137.41,138.06,4544.0,136.7257,137.083,136.3784,137.0235,4544.0
2024-10-25 09:55:00,138.06,138.1,137.71,137.72,1349.0,137.0235,137.0632,136.6761,136.686,1349.0
2024-10-25 10:00:00,137.82,137.95,137.15,137.66,6704.0,136.7853,136.9143,136.1203,136.6265,6704.0
2024-10-25 10:05:00,137.66,138.24,137.66,138.16,3993.0,136.6265,137.2021,136.6265,137.1227,3993.0
2024-10-25 10:10:00,138.16,138.17,137.68,137.68,5436.0,137.1227,137.1326,136.6463,136.6463,5436.0
2024-10-25 10:15:00,137.68,137.75,137.42,137.5,4026.0,136.6463,136.7158,136.3883,136.4677,4026.0
2024-10-25 10:20:00,137.51,137.98,137.51,137.97,4407.0,136.4776,136.9441,136.4776,136.9341,4407.0
2024-10-25 10:25:00,137.99,138.23,137.88,138.0,4000.0,136.954,137.1922,136.8448,136.9639,4000.0
2024-10-25 10:30:00,137.95,137.96,137.6,137.67,2585.0,136.9143,136.9242,136.5669,136.6364,2585.0
2024-10-25 10:35:00,137.71,137.81,137.41,137.47,3991.0,136.6761,136.7753,136.3784,136.4379,3991.0
2024-10-25 10:40:00,137.47,137.59,137.13,137.18,8258.0,136.4379,136.557,136.1005,136.1501,8258.0
2024-10-25 10:45:00,137.27,137.33,136.87,137.09,7312.0,136.2394,136.299,135.8424,136.0608,7312.0
2024-10-25 10:50:00,137.1,137.66,137.05,137.66,2496.0,136.0707,136.6265,136.0211,136.6265,2496.0
2024-10-25 10:55:00,137.78,137.78,137.57,137.77,1307.0,136.7456,136.7456,136.5372,136.7356,1307.0
2024-10-25 11:00:00,137.74,137.74,137.61,137.61,923.0,136.7059,136.7059,136.5769,136.5769,923.0
2024-10-25 11:05:00,137.61,137.7,137.55,137.68,829.0,136.5769,136.6662,136.5173,136.6463,829.0
2024-10-25 11:10:00,137.74,137.79,137.55,137.61,1253.0,136.7059,136.7555,136.5173,136.5769,1253.0
2024-10-25 11:15:00,137.56,137.62,137.44,137.53,2103.0,136.5272,136.5868,136.4081,136.4975,2103.0
2024-10-25 11:20:00,137.49,137.49,137.18,137.19,2909.0,136.4578,136.4578,136.1501,136.16,2909.0
2024-10-25 11:25:00,137.22,137.22,136.9,137.0,11641.0,136.1898,136.1898,135.8722,135.9714,11641.0
2024-10-25 11:30:00,137.0,137.09,136.98,137.0,7457.0,135.9714,136.0608,135.9516,135.9714,7457.0
2024-10-25 11:35:00,137.0,137.01,136.74,136.77,19626.0,135.9714,135.9814,135.7134,135.7432,19626.0
2024-10-25 11:40:00,136.77,136.79,136.72,136.78,6734.0,135.7432,135.763,135.6935,135.7531,6734.0
2024-10-25 11:45:00,136.75,137.26,136.75,137.26,12813.0,135.7233,136.2295,135.7233,136.2295,12813.0
2024-10-25 11:50:00,137.23,137.25,137.08,137.25,2618.0,136.1997,136.2196,136.0508,136.2196,2618.0
2024-10-25 11:55:00,137.23,137.56,137.11,137.43,4288.0,136.1997,136.5272,136.0806,136.3982,4288.0
2024-10-25 12:00:00,137.44,137.56,137.34,137.34,900.0,136.4081,136.5272,136.3089,136.3089,900.0
2024-10-25 12:05:00,137.32,137.32,137.17,137.22,2588.0,136.289,136.289,136.1402,136.1898,2588.0
2024-10-25 12:10:00,137.16,137.27,137.15,137.19,6510.0,136.1302,136.2394,136.1203,136.16,6510.0
2024-10-25 12:15:00,137.23,137.23,137.11,137.16,4358.0,136.1997,136.1997,136.0806,136.1302,4358.0
2024-10-25 12:20:00,137.08,137.34,137.07,137.21,11245.0,136.0508,136.3089,136.0409,136.1799,11245.0
2024-10-25 12:25:00,137.22,137.37,137.17,137.31,7902.0,136.1898,136.3387,136.1402,136.2791,7902.0
2024-10-25 12:30:00,137.31,137.33,136.9,136.94,4854.0,136.2791,136.299,135.8722,135.9119,4854.0
2024-10-25 12:35:00,136.88,137.03,136.82,136.92,5539.0,135.8523,136.0012,135.7928,135.892,5539.0
2024-10-25 12:40:00,136.92,137.06,136.87,137.02,8554.0,135.892,136.031,135.8424,135.9913,8554.0
2024-10-25 12:45:00,136.97,137.05,136.77,136.79,2194.0,135.9417,136.0211,135.7432,135.763,2194.0
2024-10-25 12:50:00,136.81,136.97,136.52,136.52,5266.0,135.7829,135.9417,135.495,135.495,5266.0
2024-10-25 12:55:00,136.5,136.88,136.4,136.75,10687.0,135.4752,135.8523,135.3759,135.7233,10687.0
2024-10-25 13:00:00,136.76,137.0,136.76,136.92,4882.0,135.7332,135.9714,135.7332,135.892,4882.0
2024-10-25 13:05:00,136.85,136.85,136.62,136.76,4301.0,135.8226,135.8226,135.5943,135.7332,4301.0
2024-10-25 13:10:00,136.71,136.73,136.37,136.44,17856.0,135.6836,135.7035,135.3462,135.4156,17856.0
2024-10-25 13:15:00,136.4,136.41,136.2,136.28,9598.0,135.3759,135.3859,135.1774,135.2568,9598.0
2024-10-25 13:20:00,136.19,136.22,135.88,136.0,6206.0,135.1675,135.1973,134.8598,134.9789,6206.0
2024-10-25 13:25:00,136.0,136.05,135.71,135.8,8148.0,134.9789,135.0286,134.6911,134.7804,8148.0
2024-10-25 13:30:00,135.72,135.72,135.4,135.49,4811.0,134.701,134.701,134.3834,134.4728,4811.0
2024-10-25 13:35:00,135.36,135.82,135.35,135.77,8384.0,134.3437,134.8003,134.3338,134.7507,8384.0
2024-10-25 13:40:00,135.64,135.64,135.4,135.48,2800.0,134.6216,134.6216,134.3834,134.4628,2800.0
2024-10-25 13:45:00,135.49,136.17,135.47,136.17,4989.0,134.4728,135.1477,134.4529,135.1477,4989.0
2024-10-25 13:50:00,136.25,136.27,136.09,136.19,2945.0,135.2271,135.2469,135.0683,135.1675,2945.0
2024-10-25 13:55:00,136.18,136.25,135.87,135.93,5699.0,135.1576,135.2271,134.8499,134.9095,5699.0
2024-10-25 14:00:00,135.87,136.19,135.86,136.16,7100.0,134.8499,135.1675,134.84,135.1377,7100.0
2024-10-25 14:05:00,136.12,136.24,135.82,135.82,3025.0,135.098,135.2171,134.8003,134.8003,3025.0
2024-10-25 14:10:00,135.77,135.92,135.61,135.86,5434.0,134.7507,134.8995,134.5919,134.84,5434.0
2024-10-25 14:15:00,135.79,135.99,135.6,135.89,12227.0,134.7705,134.969,134.5819,134.8698,12227.0
2024-10-25 14:20:00,135.8,135.89,135.72,135.85,4348.0,134.7804,134.8698,134.701,134.8301,4348.0
2024-10-25 14:25:00,135.83,136.11,135.78,135.99,5193.0,134.8102,135.0881,134.7606,134.969,5193.0
2024-10-25 14:30:00,135.96,136.12,135.87,136.02,5630.0,134.9392,135.098,134.8499,134.9988,5630.0
2024-10-25 14:35:00,135.97,136.09,135.82,135.88,9293.0,134.9492,135.0683,134.8003,134.8598,9293.0
2024-10-25 14:40:00,135.86,135.94,135.66,135.75,9797.0,134.84,134.9194,134.6415,134.7308,9797.0
2024-10-25 14:45:00,135.76,135.85,135.51,135.67,10310.0,134.7407,134.8301,134.4926,134.6514,10310.0
2024-10-25 14:50:00,135.61,135.61,135.19,135.26,13180.0,134.5919,134.5919,134.175,134.2445,13180.0
2024-10-25 14:55:00,135.25,135.41,135.04,135.27,11928.0,134.2346,134.3934,134.0261,134.2544,11928.0
2024-10-25 15:00:00,135.38,135.41,135.21,135.41,3347.0,134.3636,134.3934,134.1949,134.3934,3347.0
2024-10-25 15:05:00,135.32,135.44,135.3,135.4,6173.0,134.304,134.4231,134.2842,134.3834,6173.0
2024-10-25 15:10:00,135.41,135.42,134.98,135.06,9478.0,134.3934,134.4033,133.9666,134.046,9478.0
2024-10-25 15:15:00,135.06,135.28,135.04,135.17,10669.0,134.046,134.2643,134.0261,134.1552,10669.0
2024-10-25 15:20:00,135.14,135.22,134.91,134.92,13308.0,134.1254,134.2048,133.8971,133.907,13308.0
2024-10-25 15:25:00,134.92,135.04,134.67,134.85,12491.0,133.907,134.0261,133.6589,133.8376,12491.0
2024-10-25 15:30:00,134.8,135.15,134.7,135.1,21434.0,133.7879,134.1353,133.6887,134.0857,21434.0
2024-10-25 15:35:00,135.12,135.18,134.9,134.98,20859.0,134.1055,134.1651,133.8872,133.9666,20859.0
2024-10-25 15:40:00,135.03,135.14,134.93,135.07,9997.0,134.0162,134.1254,133.917,134.0559,9997.0
2024-10-25 15:45:00,135.07,135.07,134.65,134.87,29800.0,134.0559,134.0559,133.6391,133.8574,29800.0
2024-10-25 15:50:00,134.82,135.13,134.65,134.77,38662.0,133.8078,134.1155,133.6391,133.7582,38662.0
2024-10-25 15:55:00,134.83,134.84,134.46,134.79,113661.0,133.8177,133.8276,133.4505,133.778,113661.0
2024-10-28 09:30:00,136.6,138.13,136.36,137.77,21173.0,135.5744,137.0929,135.3362,136.7356,21173.0
2024-10-28 09:35:00,137.77,138.03,136.53,136.68,26684.0,136.7356,136.9937,135.505,135.6538,26684.0
2024-10-28 09:40:00,136.59,136.77,136.07,136.27,15798.0,135.5645,135.7432,135.0484,135.2469,15798.0
2024-10-28 09:45:00,136.27,136.28,135.89,136.09,20915.0,135.2469,135.2568,134.8698,135.0683,20915.0
2024-10-28 09:50:00,136.06,136.19,135.72,135.73,13027.0,135.0385,135.1675,134.701,134.711,13027.0
2024-10-28 09:55:00,135.59,135.65,135.38,135.38,3365.0,134.572,134.6316,134.3636,134.3636,3365.0
2024-10-28 10:00:00,135.33,135.42,134.87,135.24,16192.0,134.314,134.4033,133.8574,134.2246,16192.0
2024-10-28 10:05:00,135.16,135.25,134.64,134.97,28184.0,134.1452,134.2346,133.6291,133.9567,28184.0
2024-10-28 10:10:00,134.99,135.44,134.83,134.99,33654.0,133.9765,134.4231,133.8177,133.9765,33654.0
2024-10-28 10:15:00,134.92,135.05,134.72,135.0,14008.0,133.907,134.0361,133.7085,133.9864,14008.0
2024-10-28 10:20:00,134.96,134.96,134.29,134.36,20777.0,133.9467,133.9467,133.2818,133.3513,20777.0
2024-10-28 10:25:00,134.41,134.76,134.31,134.67,14738.0,133.4009,133.7482,133.3016,133.6589,14738.0
2024-10-28 10:30:00,134.67,134.95,134.39,134.91,19432.0,133.6589,133.9368,133.381,133.8971,19432.0
2024-10-28 10:35:00,134.79,134.88,134.42,134.42,7373.0,133.778,133.8673,133.4108,133.4108,7373.0
2024-10-28 10:40:00,134.6,134.6,133.81,133.84,19832.0,133.5894,133.5894,132.8054,132.8352,19832.0
2024-10-28 10:45:00,133.92,134.1,133.83,133.97,14185.0,132.9146,133.0932,132.8252,132.9642,14185.0
2024-10-28 10:50:00,133.96,134.16,133.9,134.1,12632.0,132.9543,133.1528,132.8947,133.0932,12632.0
2024-10-28 10:55:00,134.05,134.68,134.05,134.68,12707.0,133.0436,133.6688,133.0436,133.6688,12707.0
2024-10-28 11:00:00,134.69,134.69,134.16,134.16,10365.0,133.6788,133.6788,133.1528,133.1528,10365.0
2024-10-28 11:05:00,134.13,134.2,133.96,134.2,9390.0,133.123,133.1925,132.9543,133.1925,9390.0
2024-10-28 11:10:00,134.24,134.44,134.23,134.42,2035.0,133.2322,133.4307,133.2222,133.4108,2035.0
2024-10-28 11:15:00,134.41,134.57,134.33,134.54,10788.0,133.4009,133.5597,133.3215,133.5299,10788.0
2024-10-28 11:20:00,134.52,134.54,134.1,134.15,13463.0,133.5101,133.5299,133.0932,133.1428,13463.0
2024-10-28 11:25:00,134.18,134.37,134.03,134.27,7004.0,133.1726,133.3612,133.0237,133.2619,7004.0
2024-10-28 11:30:00,134.37,134.46,134.0,134.09,13246.0,133.3612,133.4505,132.994,133.0833,13246.0
2024-10-28 11:35:00,134.03,134.03,133.66,133.9,12379.0,133.0237,133.0237,132.6565,132.8947,12379.0
2024-10-28 11:40:00,133.82,133.9,133.56,133.64,8450.0,132.8153,132.8947,132.5573,132.6367,8450.0
2024-10-28 11:45:00,133.7,133.86,133.58,133.75,13700.0,132.6962,132.855,132.5771,132.7458,13700.0
2024-10-28 11:50:00,133.77,133.79,133.41,133.48,4489.0,132.7657,132.7855,132.4084,132.4779,4489.0
2024-10-28 11:55:00,133.41,133.61,133.27,133.43,24333.0,132.4084,132.6069,132.2694,132.4282,24333.0
2024-10-28 12:00:00,133.5,133.53,133.33,133.41,6192.0,132.4977,132.5275,132.329,132.4084,6192.0
2024-10-28 12:05:00,133.5,133.5,133.41,133.46,4628.0,132.4977,132.4977,132.4084,132.458,4628.0
2024-10-28 12:10:00,133.43,133.73,133.37,133.7,7686.0,132.4282,132.726,132.3687,132.6962,7686.0
2024-10-28 12:15:00,133.76,133.76,133.45,133.49,5472.0,132.7558,132.7558,132.4481,132.4878,5472.0
2024-10-28 12:20:00,133.49,133.54,133.4,133.4,9904.0,132.4878,132.5374,132.3985,132.3985,9904.0
2024-10-28 12:25:00,133.43,133.54,133.36,133.36,6558.0,132.4282,132.5374,132.3588,132.3588,6558.0
2024-10-28 12:30:00,133.4,133.51,133.36,133.43,2067.0,132.3985,132.5076,132.3588,132.4282,2067.0
2024-10-28 12:35:00,133.53,133.53,133.24,133.37,3852.0,132.5275,132.5275,132.2397,132.3687,3852.0
2024-10-28 12:40:00,133.27,133.28,133.1,133.25,8573.0,132.2694,132.2794,132.1007,132.2496,8573.0
2024-10-28 12:45:00,133.29,133.3,133.15,133.22,3828.0,132.2893,132.2992,132.1503,132.2198,3828.0
2024-10-28 12:50:00,133.27,133.3,133.13,133.16,6459.0,132.2694,132.2992,132.1305,132.1603,6459.0
2024-10-28 12:55:00,133.12,133.12,133.02,133.05,4146.0,132.1206,132.1206,132.0213,132.0511,4146.0
2024-10-28 13:00:00,133.09,133.19,132.78,132.96,33131.0,132.0908,132.19,131.7831,131.9618,33131.0
2024-10-28 13:05:00,132.97,133.18,132.83,133.12,7468.0,131.9717,132.1801,131.8327,132.1206,7468.0
2024-10-28 13:10:00,133.12,133.21,133.01,133.06,6798.0,132.1206,132.2099,132.0114,132.061,6798.0
2024-10-28 13:15:00,133.1,133.21,133.06,133.15,9255.0,132.1007,132.2099,132.061,132.1503,9255.0
2024-10-28 13:20:00,133.17,133.17,132.99,133.07,7795.0,132.1702,132.1702,131.9915,132.0709,7795.0
2024-10-28 13:25:00,133.03,133.03,132.56,132.77,22552.0,132.0312,132.0312,131.5648,131.7732,22552.0
2024-10-28 13:30:00,132.78,132.93,132.78,132.91,6502.0,131.7831,131.932,131.7831,131.9121,6502.0
2024-10-28 13:35:00,132.96,133.0,132.77,133.0,9409.0,131.9618,132.0015,131.7732,132.0015,9409.0
2024-10-28 13:40:00,132.88,133.04,132.88,133.03,6717.0,131.8824,132.0412,131.8824,132.0312,6717.0
2024-10-28 13:45:00,133.05,133.09,132.87,132.87,6747.0,132.0511,132.0908,131.8724,131.8724,6747.0
2024-10-28 13:50:00,132.88,133.07,132.88,132.98,6176.0,131.8824,132.0709,131.8824,131.9816,6176.0
2024-10-28 13:55:00,133.02,133.08,132.93,133.01,6148.0,132.0213,132.0809,131.932,132.0114,6148.0
2024-10-28 14:00:00,133.01,133.01,132.78,132.84,8449.0,132.0114,132.0114,131.7831,131.8427,8449.0
2024-10-28 14:05:00,132.85,132.91,132.68,132.7,3196.0,131.8526,131.9121,131.6839,131.7037,3196.0
2024-10-28 14:10:00,132.62,132.89,132.6,132.88,6045.0,131.6243,131.8923,131.6045,131.8824,6045.0
2024-10-28 14:15:00,132.79,132.86,132.66,132.68,9438.0,131.793,131.8625,131.664,131.6839,9438.0
2024-10-28 14:20:00,132.65,132.71,132.56,132.56,8443.0,131.6541,131.7136,131.5648,131.5648,8443.0
2024-10-28 14:25:00,132.59,132.62,132.34,132.38,7483.0,131.5945,131.6243,131.3464,131.3861,7483.0
2024-10-28 14:30:00,132.38,132.49,132.36,132.41,7331.0,131.3861,131.4953,131.3663,131.4159,7331.0
2024-10-28 14:35:00,132.4,132.61,132.22,132.61,9404.0,131.406,131.6144,131.2273,131.6144,9404.0
2024-10-28 14:40:00,132.72,132.84,132.7,132.8,19338.0,131.7236,131.8427,131.7037,131.803,19338.0
2024-10-28 14:45:00,132.81,132.88,132.45,132.53,21539.0,131.8129,131.8824,131.4556,131.535,21539.0
2024-10-28 14:50:00,132.47,132.84,132.47,132.8,19282.0,131.4754,131.8427,131.4754,131.803,19282.0
2024-10-28 14:55:00,132.72,132.8,132.65,132.65,5383.0,131.7236,131.803,131.6541,131.6541,5383.0
2024-10-28 15:00:00,132.64,132.85,132.61,132.83,8945.0,131.6442,131.8526,131.6144,131.8327,8945.0
2024-10-28 15:05:00,132.76,132.78,132.4,132.46,33077.0,131.7633,131.7831,131.406,131.4655,33077.0
2024-10-28 15:10:00,132.53,132.78,132.52,132.78,7254.0,131.535,131.7831,131.5251,131.7831,7254.0
2024-10-28 15:15:00,132.78,132.79,132.54,132.54,7500.0,131.7831,131.793,131.5449,131.5449,7500.0
2024-10-28 15:20:00,132.7,132.92,132.63,132.89,6551.0,131.7037,131.9221,131.6342,131.8923,6551.0
2024-10-28 15:25:00,132.86,133.0,132.67,132.67,8979.0,131.8625,132.0015,131.6739,131.6739,8979.0
2024-10-28 15:30:00,132.71,133.32,132.71,133.27,19841.0,131.7136,132.3191,131.7136,132.2694,19841.0
2024-10-28 15:35:00,133.28,133.3,132.94,132.99,9997.0,132.2794,132.2992,131.9419,131.9915,9997.0
2024-10-28 15:40:00,133.05,133.09,132.72,132.84,18709.0,132.0511,132.0908,131.7236,131.8427,18709.0
2024-10-28 15:45:00,132.86,133.13,132.85,133.13,26478.0,131.8625,132.1305,131.8526,132.1305,26478.0
2024-10-28 15:50:00,133.1,133.24,132.93,133.05,34412.0,132.1007,132.2397,131.932,132.0511,34412.0
2024-10-28 15:55:00,133.05,133.05,132.36,132.51,149562.0,132.0511,132.0511,131.3663,131.5151,149562.0
2024-10-29 09:30:00,129.71,130.18,128.07,129.94,55880.0,128.7362,129.2026,127.1085,128.9644,55880.0
2024-10-29 09:35:00,129.97,130.55,129.39,129.83,55073.0,128.9942,129.5699,128.4186,128.8553,55073.0
2024-10-29 09:40:00,130.0,130.37,129.7,129.84,16962.0,129.024,129.3912,128.7262,128.8652,16962.0
2024-10-29 09:45:00,129.71,131.48,129.67,131.3,8633.0,128.7362,130.4929,128.6965,130.3142,8633.0
2024-10-29 09:50:00,131.37,131.75,131.25,131.37,14721.0,130.3837,130.7608,130.2646,130.3837,14721.0
2024-10-29 09:55:00,131.38,131.65,131.07,131.5,6246.0,130.3936,130.6616,130.086,130.5127,6246.0
2024-10-29 10:00:00,131.5,132.3,131.3,132.13,18247.0,130.5127,131.3067,130.3142,131.138,18247.0
2024-10-29 10:05:00,132.12,132.8,131.9,132.8,16703.0,131.1281,131.803,130.9097,131.803,16703.0
2024-10-29 10:10:00,133.13,133.5,132.65,132.84,27393.0,132.1305,132.4977,131.6541,131.8427,27393.0
2024-10-29 10:15:00,132.71,132.8,131.94,132.13,22097.0,131.7136,131.803,130.9494,131.138,22097.0
2024-10-29 10:20:00,132.08,132.23,131.52,132.18,24989.0,131.0884,131.2372,130.5326,131.1876,24989.0
2024-10-29 10:25:00,132.18,132.57,131.62,131.8,28605.0,131.1876,131.5747,130.6318,130.8105,28605.0
2024-10-29 10:30:00,131.99,132.21,131.88,132.2,13550.0,130.999,131.2174,130.8899,131.2075,13550.0
2024-10-29 10:35:00,132.2,132.58,132.08,132.19,22177.0,131.2075,131.5846,131.0884,131.1975,22177.0
2024-10-29 10:40:00,132.19,132.3,132.05,132.08,9975.0,131.1975,131.3067,131.0586,131.0884,9975.0
2024-10-29 10:45:00,132.07,132.07,131.66,131.81,11730.0,131.0784,131.0784,130.6715,130.8204,11730.0
2024-10-29 10:50:00,131.87,131.87,131.65,131.7,7789.0,130.8799,130.8799,130.6616,130.7112,7789.0
2024-10-29 10:55:00,131.72,131.83,131.39,131.39,30112.0,130.7311,130.8402,130.4035,130.4035,30112.0
2024-10-29 11:00:00,131.43,131.55,131.34,131.55,17513.0,130.4432,130.5623,130.3539,130.5623,17513.0
2024-10-29 11:05:00,131.56,131.56,131.35,131.47,6141.0,130.5723,130.5723,130.3638,130.4829,6141.0
2024-10-29 11:10:00,131.38,131.75,131.3,131.75,18598.0,130.3936,130.7608,130.3142,130.7608,18598.0
2024-10-29 11:15:00,131.75,131.95,131.75,131.94,10399.0,130.7608,130.9593,130.7608,130.9494,10399.0
2024-10-29 11:20:00,131.91,132.14,131.86,131.93,24053.0,130.9196,131.1479,130.87,130.9395,24053.0
2024-10-29 11:25:00,131.88,132.03,131.82,131.91,10676.0,130.8899,131.0387,130.8303,130.9196,10676.0
2024-10-29 11:30:00,131.92,132.0,131.82,131.82,4794.0,130.9296,131.009,130.8303,130.8303,4794.0
2024-10-29 11:35:00,131.92,132.19,131.8,132.18,8552.0,130.9296,131.1975,130.8105,131.1876,8552.0
2024-10-29 11:40:00,132.24,132.61,132.14,132.54,8726.0,131.2472,131.6144,131.1479,131.5449,8726.0
2024-10-29 11:45:00,132.63,132.75,132.28,132.5,14543.0,131.6342,131.7533,131.2869,131.5052,14543.0
2024-10-29 11:50:00,132.39,132.47,132.05,132.2,5696.0,131.396,131.4754,131.0586,131.2075,5696.0
2024-10-29 11:55:00,132.27,132.28,132.07,132.11,8099.0,131.2769,131.2869,131.0784,131.1181,8099.0
2024-10-29 12:00:00,132.18,132.26,131.9,131.94,6017.0,131.1876,131.267,130.9097,130.9494,6017.0
2024-10-29 12:05:00,131.94,132.06,131.83,132.0,4330.0,130.9494,131.0685,130.8402,131.009,4330.0
2024-10-29 12:10:00,132.07,132.27,131.97,132.27,6811.0,131.0784,131.2769,130.9792,131.2769,6811.0
2024-10-29 12:15:00,132.23,132.34,132.16,132.28,14291.0,131.2372,131.3464,131.1678,131.2869,14291.0
2024-10-29 12:20:00,132.23,132.27,132.08,132.17,7300.0,131.2372,131.2769,131.0884,131.1777,7300.0
2024-10-29 12:25:00,132.22,132.27,132.16,132.18,9232.0,131.2273,131.2769,131.1678,131.1876,9232.0
2024-10-29 12:30:00,132.25,132.36,132.16,132.25,14854.0,131.2571,131.3663,131.1678,131.2571,14854.0
2024-10-29 12:35:00,132.25,132.68,132.21,132.59,10856.0,131.2571,131.6839,131.2174,131.5945,10856.0
2024-10-29 12:40:00,132.69,132.86,132.56,132.8,7701.0,131.6938,131.8625,131.5648,131.803,7701.0
2024-10-29 12:45:00,132.8,132.94,132.76,132.87,6056.0,131.803,131.9419,131.7633,131.8724,6056.0
2024-10-29 12:50:00,132.92,133.09,132.89,133.08,10773.0,131.9221,132.0908,131.8923,132.0809,10773.0
2024-10-29 12:55:00,133.08,133.61,133.06,133.3,17354.0,132.0809,132.6069,132.061,132.2992,17354.0
2024-10-29 13:00:00,133.22,133.25,132.87,133.0,9600.0,132.2198,132.2496,131.8724,132.0015,9600.0
2024-10-29 13:05:00,132.99,133.01,132.92,132.98,2358.0,131.9915,132.0114,131.9221,131.9816,2358.0
2024-10-29 13:10:00,132.9,133.36,132.87,133.36,11255.0,131.9022,132.3588,131.8724,132.3588,11255.0
2024-10-29 13:15:00,133.34,133.37,133.0,133.04,17799.0,132.3389,132.3687,132.0015,132.0412,17799.0
2024-10-29 13:20:00,132.98,133.11,132.88,133.11,6926.0,131.9816,132.1106,131.8824,132.1106,6926.0
2024-10-29 13:25:00,133.12,133.31,133.07,133.25,5505.0,132.1206,132.3091,132.0709,132.2496,5505.0
2024-10-29 13:30:00,133.25,133.26,133.13,133.2,5849.0,132.2496,132.2595,132.1305,132.2,5849.0
2024-10-29 13:35:00,133.15,133.36,133.15,133.27,9439.0,132.1503,132.3588,132.1503,132.2694,9439.0
2024-10-29 13:40:00,133.28,133.32,133.22,133.25,5258.0,132.2794,132.3191,132.2198,132.2496,5258.0
2024-10-29 13:45:00,133.25,133.47,133.2,133.43,12821.0,132.2496,132.4679,132.2,132.4282,12821.0
2024-10-29 13:50:00,133.43,133.52,133.19,133.28,13142.0,132.4282,132.5176,132.19,132.2794,13142.0
2024-10-29 13:55:00,133.33,133.45,133.12,133.25,18315.0,132.329,132.4481,132.1206,132.2496,18315.0
2024-10-29 14:00:00,133.16,133.24,133.07,133.08,7548.0,132.1603,132.2397,132.0709,132.0809,7548.0
2024-10-29 14:05:00,133.08,133.31,132.98,133.27,6501.0,132.0809,132.3091,131.9816,132.2694,6501.0
2024-10-29 14:10:00,133.27,133.33,133.18,133.18,8329.0,132.2694,132.329,132.1801,132.1801,8329.0
2024-10-29 14:15:00,133.2,133.2,133.06,133.12,5555.0,132.2,132.2,132.061,132.1206,5555.0
2024-10-29 14:20:00,133.08,133.12,132.77,132.84,10737.0,132.0809,132.1206,131.7732,131.8427,10737.0
2024-10-29 14:25:00,132.84,132.88,132.29,132.36,11595.0,131.8427,131.8824,131.2968,131.3663,11595.0
2024-10-29 14:30:00,132.36,132.64,132.36,132.58,20909.0,131.3663,131.6442,131.3663,131.5846,20909.0
2024-10-29 14:35:00,132.58,132.77,132.55,132.74,16727.0,131.5846,131.7732,131.5548,131.7434,16727.0
2024-10-29 14:40:00,132.74,132.86,132.48,132.54,17320.0,131.7434,131.8625,131.4854,131.5449,17320.0
2024-10-29 14:45:00,132.55,132.56,131.72,131.9,22481.0,131.5548,131.5648,130.7311,130.9097,22481.0
2024-10-29 14:50:00,131.9,131.95,131.6,131.89,27813.0,130.9097,130.9593,130.612,130.8998,27813.0
2024-10-29 14:55:00,131.89,132.08,131.74,131.97,11397.0,130.8998,131.0884,130.7509,130.9792,11397.0
2024-10-29 15:00:00,131.97,132.25,131.91,132.22,33499.0,130.9792,131.2571,130.9196,131.2273,33499.0
2024-10-29 15:05:00,132.23,132.38,131.96,132.3,14672.0,131.2372,131.3861,130.9693,131.3067,14672.0
2024-10-29 15:10:00,132.3,132.42,132.21,132.33,10035.0,131.3067,131.4258,131.2174,131.3365,10035.0
2024-10-29 15:15:00,132.34,132.34,132.14,132.23,9926.0,131.3464,131.3464,131.1479,131.2372,9926.0
2024-10-29 15:20:00,132.26,132.62,132.21,132.62,18319.0,131.267,131.6243,131.2174,131.6243,18319.0
2024-10-29 15:25:00,132.61,132.66,132.39,132.44,14214.0,131.6144,131.664,131.396,131.4457,14214.0
2024-10-29 15:30:00,132.41,132.59,132.38,132.53,17050.0,131.4159,131.5945,131.3861,131.535,17050.0
2024-10-29 15:35:00,132.54,133.04,132.54,132.98,19623.0,131.5449,132.0412,131.5449,131.9816,19623.0
2024-10-29 15:40:00,132.97,132.98,132.32,132.35,30386.0,131.9717,131.9816,131.3266,131.3563,30386.0
2024-10-29 15:45:00,132.38,132.63,132.27,132.61,43640.0,131.3861,131.6342,131.2769,131.6144,43640.0
2024-10-29 15:50:00,132.56,132.83,132.16,132.36,96753.0,131.5648,131.8327,131.1678,131.3663,96753.0
2024-10-29 15:55:00,132.35,132.69,132.26,132.53,193009.0,131.3563,131.6938,131.267,131.535,193009.0
2024-10-30 09:30:00,130.0,130.52,129.08,130.3,36305.0,129.024,129.5401,128.1109,129.3217,36305.0
2024-10-30 09:35:00,130.3,130.47,129.92,129.92,11478.0,129.3217,129.4905,128.9446,128.9446,11478.0
2024-10-30 09:40:00,129.87,130.38,129.75,130.38,8796.0,128.895,129.4011,128.7759,129.4011,8796.0
2024-10-30 09:45:00,130.26,131.9,130.26,131.9,11223.0,129.282,130.9097,129.282,130.9097,11223.0
2024-10-30 09:50:00,131.99,132.18,131.74,132.13,9114.0,130.999,131.1876,130.7509,131.138,9114.0
2024-10-30 09:55:00,132.16,132.64,132.15,132.47,7323.0,131.1678,131.6442,131.1578,131.4754,7323.0
2024-10-30 10:00:00,132.5,133.27,132.45,133.27,13534.0,131.5052,132.2694,131.4556,132.2694,13534.0
2024-10-30 10:05:00,133.13,133.43,132.95,133.41,10435.0,132.1305,132.4282,131.9518,132.4084,10435.0
2024-10-30 10:10:00,133.41,134.31,133.16,134.17,17302.0,132.4084,133.3016,132.1603,133.1627,17302.0
2024-10-30 10:15:00,134.36,134.43,134.01,134.05,17897.0,133.3513,133.4207,133.0039,133.0436,17897.0
2024-10-30 10:20:00,134.04,134.4,133.7,134.4,24112.0,133.0337,133.391,132.6962,133.391,24112.0
2024-10-30 10:25:00,134.31,134.67,134.22,134.54,24009.0,133.3016,133.6589,133.2123,133.5299,24009.0
2024-10-30 10:30:00,134.57,134.62,134.17,134.3,32713.0,133.5597,133.6093,133.1627,133.2917,32713.0
2024-10-30 10:35:00,134.31,134.67,134.11,134.59,15456.0,133.3016,133.6589,133.1031,133.5795,15456.0
2024-10-30 10:40:00,134.49,134.94,134.25,134.77,14695.0,133.4803,133.9269,133.2421,133.7582,14695.0
2024-10-30 10:45:00,134.77,134.77,134.3,134.38,16870.0,133.7582,133.7582,133.2917,133.3711,16870.0
2024-10-30 10:50:00,134.38,134.38,134.0,134.21,5751.0,133.3711,133.3711,132.994,133.2024,5751.0
2024-10-30 10:55:00,134.21,134.56,133.88,134.04,7477.0,133.2024,133.5497,132.8749,133.0337,7477.0
2024-10-30 11:00:00,134.0,134.01,133.73,133.88,9658.0,132.994,133.0039,132.726,132.8749,9658.0
2024-10-30 11:05:00,133.87,134.09,133.81,133.94,11374.0,132.8649,133.0833,132.8054,132.9344,11374.0
2024-10-30 11:10:00,133.92,134.11,133.8,133.9,8749.0,132.9146,133.1031,132.7955,132.8947,8749.0
2024-10-30 11:15:00,133.87,134.05,133.65,133.8,8318.0,132.8649,133.0436,132.6466,132.7955,8318.0
2024-10-30 11:20:00,133.91,133.91,133.45,133.67,5952.0,132.9046,132.9046,132.4481,132.6664,5952.0
2024-10-30 11:25:00,133.66,133.85,133.54,133.84,4171.0,132.6565,132.8451,132.5374,132.8352,4171.0
2024-10-30 11:30:00,133.8,134.06,133.73,133.81,15334.0,132.7955,133.0535,132.726,132.8054,15334.0
2024-10-30 11:35:00,133.73,133.85,133.68,133.81,5050.0,132.726,132.8451,132.6764,132.8054,5050.0
2024-10-30 11:40:00,134.05,134.18,133.99,134.05,10209.0,133.0436,133.1726,132.984,133.0436,10209.0
2024-10-30 11:45:00,134.07,134.15,133.79,133.8,9902.0,133.0634,133.1428,132.7855,132.7955,9902.0
2024-10-30 11:50:00,133.8,134.13,133.7,134.09,7104.0,132.7955,133.123,132.6962,133.0833,7104.0
2024-10-30 11:55:00,134.06,134.18,133.94,133.99,5790.0,133.0535,133.1726,132.9344,132.984,5790.0
2024-10-30 12:00:00,133.89,133.94,133.84,133.9,3300.0,132.8848,132.9344,132.8352,132.8947,3300.0
2024-10-30 12:05:00,133.85,133.92,133.71,133.72,4902.0,132.8451,132.9146,132.7061,132.7161,4902.0
2024-10-30 12:10:00,133.72,133.9,133.64,133.84,3254.0,132.7161,132.8947,132.6367,132.8352,3254.0
2024-10-30 12:15:00,133.88,133.89,133.73,133.86,3758.0,132.8749,132.8848,132.726,132.855,3758.0
2024-10-30 12:20:00,133.77,133.97,133.67,133.94,9358.0,132.7657,132.9642,132.6664,132.9344,9358.0
2024-10-30 12:25:00,133.92,133.97,133.81,133.81,3490.0,132.9146,132.9642,132.8054,132.8054,3490.0
2024-10-30 12:30:00,133.86,133.86,133.47,133.58,11274.0,132.855,132.855,132.4679,132.5771,11274.0
2024-10-30 12:35:00,133.58,133.59,133.41,133.55,8827.0,132.5771,132.587,132.4084,132.5473,8827.0
2024-10-30 12:40:00,133.5,133.62,133.4,133.47,11423.0,132.4977,132.6168,132.3985,132.4679,11423.0
2024-10-30 12:45:00,133.45,133.62,133.36,133.58,8500.0,132.4481,132.6168,132.3588,132.5771,8500.0
2024-10-30 12:50:00,133.66,133.7,133.56,133.58,20608.0,132.6565,132.6962,132.5573,132.5771,20608.0
2024-10-30 12:55:00,133.57,133.78,133.5,133.72,8065.0,132.5672,132.7756,132.4977,132.7161,8065.0
2024-10-30 13:00:00,133.7,133.81,133.63,133.8,1888.0,132.6962,132.8054,132.6267,132.7955,1888.0
2024-10-30 13:05:00,133.89,134.0,133.86,133.97,4793.0,132.8848,132.994,132.855,132.9642,4793.0
2024-10-30 13:10:00,133.94,134.04,133.86,133.86,1873.0,132.9344,133.0337,132.855,132.855,1873.0
2024-10-30 13:15:00,133.96,133.97,133.68,133.69,7648.0,132.9543,132.9642,132.6764,132.6863,7648.0
2024-10-30 13:20:00,133.69,133.73,133.51,133.52,9625.0,132.6863,132.726,132.5076,132.5176,9625.0
2024-10-30 13:25:00,133.55,133.55,133.42,133.52,15978.0,132.5473,132.5473,132.4183,132.5176,15978.0
2024-10-30 13:30:00,133.52,133.64,133.48,133.51,21270.0,132.5176,132.6367,132.4779,132.5076,21270.0
2024-10-30 13:35:00,133.44,133.51,133.03,133.03,10706.0,132.4382,132.5076,132.0312,132.0312,10706.0
2024-10-30 13:40:00,132.95,132.95,132.61,132.68,2000.0,131.9518,131.9518,131.6144,131.6839,2000.0
2024-10-30 13:45:00,132.52,132.68,132.52,132.52,2977.0,131.5251,131.6839,131.5251,131.5251,2977.0
2024-10-30 13:50:00,132.62,132.84,132.49,132.75,7379.0,131.6243,131.8427,131.4953,131.7533,7379.0
2024-10-30 13:55:00,132.63,132.72,132.46,132.62,2238.0,131.6342,131.7236,131.4655,131.6243,2238.0
2024-10-30 14:00:00,132.58,132.95,132.58,132.91,6375.0,131.5846,131.9518,131.5846,131.9121,6375.0
2024-10-30 14:05:00,132.97,133.34,132.96,133.24,3533.0,131.9717,132.3389,131.9618,132.2397,3533.0
2024-10-30 14:10:00,133.33,133.37,133.11,133.11,5082.0,132.329,132.3687,132.1106,132.1106,5082.0
2024-10-30 14:15:00,133.12,133.14,132.95,132.95,8958.0,132.1206,132.1404,131.9518,131.9518,8958.0
2024-10-30 14:20:00,133.05,133.11,132.98,132.98,7293.0,132.0511,132.1106,131.9816,131.9816,7293.0
2024-10-30 14:25:00,133.03,133.22,133.03,133.04,1814.0,132.0312,132.2198,132.0312,132.0412,1814.0
2024-10-30 14:30:00,133.05,133.07,132.91,132.99,4753.0,132.0511,132.0709,131.9121,131.9915,4753.0
2024-10-30 14:35:00,132.99,133.01,132.73,132.79,28926.0,131.9915,132.0114,131.7335,131.793,28926.0
2024-10-30 14:40:00,132.73,132.8,132.63,132.71,8775.0,131.7335,131.803,131.6342,131.7136,8775.0
2024-10-30 14:45:00,132.67,132.73,132.62,132.71,14590.0,131.6739,131.7335,131.6243,131.7136,14590.0
2024-10-30 14:50:00,132.73,132.8,132.69,132.78,12267.0,131.7335,131.803,131.6938,131.7831,12267.0
2024-10-30 14:55:00,132.81,132.96,132.81,132.96,3193.0,131.8129,131.9618,131.8129,131.9618,3193.0
2024-10-30 15:00:00,132.9,132.9,132.76,132.84,9001.0,131.9022,131.9022,131.7633,131.8427,9001.0
2024-10-30 15:05:00,132.83,133.25,132.79,133.24,5311.0,131.8327,132.2496,131.793,132.2397,5311.0
2024-10-30 15:10:00,133.1,133.32,133.07,133.28,8233.0,132.1007,132.3191,132.0709,132.2794,8233.0
2024-10-30 15:15:00,133.23,133.24,132.89,132.94,8839.0,132.2297,132.2397,131.8923,131.9419,8839.0
2024-10-30 15:20:00,132.94,133.0,132.79,132.84,10088.0,131.9419,132.0015,131.793,131.8427,10088.0
2024-10-30 15:25:00,132.82,132.89,132.79,132.83,5782.0,131.8228,131.8923,131.793,131.8327,5782.0
2024-10-30 15:30:00,132.83,132.92,132.73,132.75,19788.0,131.8327,131.9221,131.7335,131.7533,19788.0
2024-10-30 15:35:00,132.7,132.82,132.67,132.78,11138.0,131.7037,131.8228,131.6739,131.7831,11138.0
2024-10-30 15:40:00,132.77,132.8,132.7,132.75,12929.0,131.7732,131.803,131.7037,131.7533,12929.0
2024-10-30 15:45:00,132.76,132.77,132.57,132.72,15048.0,131.7633,131.7732,131.5747,131.7236,15048.0
2024-10-30 15:50:00,132.7,132.84,132.6,132.75,34080.0,131.7037,131.8427,131.6045,131.7533,34080.0
2024-10-30 15:55:00,132.71,132.75,132.32,132.37,102804.0,131.7136,131.7533,131.3266,131.3762,102804.0
2024-10-31 09:30:00,131.45,132.53,130.71,131.32,17696.0,130.4631,131.535,129.7287,130.3341,17696.0
2024-10-31 09:35:00,131.6,132.2,131.14,131.94,7123.0,130.612,131.2075,130.1554,130.9494,7123.0
2024-10-31 09:40:00,131.94,132.33,131.68,132.33,1525.0,130.9494,131.3365,130.6914,131.3365,1525.0
2024-10-31 09:45:00,132.04,132.23,131.81,131.84,19822.0,131.0487,131.2372,130.8204,130.8502,19822.0
2024-10-31 09:50:00,131.7,131.94,131.37,131.58,3698.0,130.7112,130.9494,130.3837,130.5921,3698.0
2024-10-31 09:55:00,131.67,132.11,131.53,131.81,7553.0,130.6814,131.1181,130.5425,130.8204,7553.0
2024-10-31 10:00:00,131.92,132.08,131.54,131.84,14198.0,130.9296,131.0884,130.5524,130.8502,14198.0
2024-10-31 10:05:00,131.84,131.98,131.25,131.98,13352.0,130.8502,130.9891,130.2646,130.9891,13352.0
2024-10-31 10:10:00,132.14,132.34,132.01,132.01,2753.0,131.1479,131.3464,131.0189,131.0189,2753.0
2024-10-31 10:15:00,132.17,133.23,132.17,133.11,9361.0,131.1777,132.2297,131.1777,132.1106,9361.0
2024-10-31 10:20:00,133.11,133.33,132.88,132.91,6246.0,132.1106,132.329,131.8824,131.9121,6246.0
2024-10-31 10:25:00,132.99,133.07,132.33,132.4,10295.0,131.9915,132.0709,131.3365,131.406,10295.0
2024-10-31 10:30:00,132.4,133.35,132.39,133.12,15886.0,131.406,132.3488,131.396,132.1206,15886.0
2024-10-31 10:35:00,133.12,133.12,132.8,132.82,8103.0,132.1206,132.1206,131.803,131.8228,8103.0
2024-10-31 10:40:00,132.74,132.81,132.45,132.45,4401.0,131.7434,131.8129,131.4556,131.4556,4401.0
2024-10-31 10:45:00,132.34,132.62,132.34,132.47,2031.0,131.3464,131.6243,131.3464,131.4754,2031.0
2024-10-31 10:50:00,132.52,132.55,132.25,132.47,4485.0,131.5251,131.5548,131.2571,131.4754,4485.0
2024-10-31 10:55:00,132.55,132.55,132.24,132.24,5181.0,131.5548,131.5548,131.2472,131.2472,5181.0
2024-10-31 11:00:00,132.3,132.3,131.73,131.74,4096.0,131.3067,131.3067,130.741,130.7509,4096.0
2024-10-31 11:05:00,131.82,132.2,131.75,132.09,3339.0,130.8303,131.2075,130.7608,131.0983,3339.0
2024-10-31 11:10:00,132.08,132.41,132.07,132.25,2020.0,131.0884,131.4159,131.0784,131.2571,2020.0
2024-10-31 11:15:00,132.24,132.67,132.12,132.12,17744.0,131.2472,131.6739,131.1281,131.1281,17744.0
2024-10-31 11:20:00,132.32,132.81,132.32,132.69,2342.0,131.3266,131.8129,131.3266,131.6938,2342.0
2024-10-31 11:25:00,132.69,132.69,132.14,132.34,9880.0,131.6938,131.6938,131.1479,131.3464,9880.0
2024-10-31 11:30:00,132.28,132.5,132.11,132.13,6673.0,131.2869,131.5052,131.1181,131.138,6673.0
2024-10-31 11:35:00,132.12,132.12,131.77,131.77,7493.0,131.1281,131.1281,130.7807,130.7807,7493.0
2024-10-31 11:40:00,131.75,131.81,131.63,131.72,3118.0,130.7608,130.8204,130.6417,130.7311,3118.0
2024-10-31 11:45:00,131.67,131.89,131.59,131.66,6009.0,130.6814,130.8998,130.602,130.6715,6009.0
2024-10-31 11:50:00,131.66,131.84,131.65,131.66,4336.0,130.6715,130.8502,130.6616,130.6715,4336.0
2024-10-31 11:55:00,131.72,131.75,131.56,131.71,4742.0,130.7311,130.7608,130.5723,130.7211,4742.0
2024-10-31 12:00:00,131.78,131.85,131.62,131.65,5329.0,130.7906,130.8601,130.6318,130.6616,5329.0
2024-10-31 12:05:00,131.64,131.84,131.62,131.69,3954.0,130.6517,130.8502,130.6318,130.7013,3954.0
2024-10-31 12:10:00,131.74,131.86,131.69,131.84,5058.0,130.7509,130.87,130.7013,130.8502,5058.0
2024-10-31 12:15:00,131.84,132.05,131.79,131.94,7027.0,130.8502,131.0586,130.8005,130.9494,7027.0
2024-10-31 12:20:00,131.96,132.05,131.84,131.88,6536.0,130.9693,131.0586,130.8502,130.8899,6536.0
2024-10-31 12:25:00,131.83,131.94,131.39,131.67,8271.0,130.8402,130.9494,130.4035,130.6814,8271.0
2024-10-31 12:30:00,131.68,131.84,131.49,131.54,10386.0,130.6914,130.8502,130.5028,130.5524,10386.0
2024-10-31 12:35:00,131.6,131.81,131.52,131.81,4935.0,130.612,130.8204,130.5326,130.8204,4935.0
2024-10-31 12:40:00,131.72,131.93,131.69,131.84,5619.0,130.7311,130.9395,130.7013,130.8502,5619.0
2024-10-31 12:45:00,131.84,131.94,131.83,131.84,5773.0,130.8502,130.9494,130.8402,130.8502,5773.0
2024-10-31 12:50:00,131.88,132.25,131.82,132.25,7141.0,130.8899,131.2571,130.8303,131.2571,7141.0
2024-10-31 12:55:00,132.28,132.69,132.25,132.67,5954.0,131.2869,131.6938,131.2571,131.6739,5954.0
2024-10-31 13:00:00,132.69,132.94,132.52,132.52,7906.0,131.6938,131.9419,131.5251,131.5251,7906.0
2024-10-31 13:05:00,132.49,132.89,132.4,132.89,2310.0,131.4953,131.8923,131.406,131.8923,2310.0
2024-10-31 13:10:00,132.97,133.1,132.82,132.86,4228.0,131.9717,132.1007,131.8228,131.8625,4228.0
2024-10-31 13:15:00,132.77,132.86,132.7,132.71,1794.0,131.7732,131.8625,131.7037,131.7136,1794.0
2024-10-31 13:20:00,132.77,133.0,132.69,132.88,3043.0,131.7732,132.0015,131.6938,131.8824,3043.0
2024-10-31 13:25:00,132.87,132.91,132.75,132.9,6297.0,131.8724,131.9121,131.7533,131.9022,6297.0
2024-10-31 13:30:00,132.81,133.04,132.69,133.03,4916.0,131.8129,132.0412,131.6938,132.0312,4916.0
2024-10-31 13:35:00,133.0,133.18,132.93,132.97,9511.0,132.0015,132.1801,131.932,131.9717,9511.0
2024-10-31 13:40:00,132.97,133.11,132.97,133.0,2078.0,131.9717,132.1106,131.9717,132.0015,2078.0
2024-10-31 13:45:00,133.03,133.94,132.89,133.86,14330.0,132.0312,132.9344,131.8923,132.855,14330.0
2024-10-31 13:50:00,133.85,133.92,133.7,133.86,12234.0,132.8451,132.9146,132.6962,132.855,12234.0
2024-10-31 13:55:00,133.83,133.96,133.75,133.79,8395.0,132.8252,132.9543,132.7458,132.7855,8395.0
2024-10-31 14:00:00,133.81,133.91,133.6,133.72,10213.0,132.8054,132.9046,132.597,132.7161,10213.0
2024-10-31 14:05:00,133.84,133.84,133.52,133.63,6459.0,132.8352,132.8352,132.5176,132.6267,6459.0
2024-10-31 14:10:00,133.59,133.89,133.59,133.79,8341.0,132.587,132.8848,132.587,132.7855,8341.0
2024-10-31 14:15:00,133.75,133.76,133.45,133.48,9037.0,132.7458,132.7558,132.4481,132.4779,9037.0
2024-10-31 14:20:00,133.57,133.71,133.4,133.53,8907.0,132.5672,132.7061,132.3985,132.5275,8907.0
2024-10-31 14:25:00,133.46,133.67,133.43,133.62,5222.0,132.458,132.6664,132.4282,132.6168,5222.0
2024-10-31 14:30:00,133.59,133.82,133.56,133.6,10626.0,132.587,132.8153,132.5573,132.597,10626.0
2024-10-31 14:35:00,133.61,134.24,133.6,134.24,8183.0,132.6069,133.2322,132.597,133.2322,8183.0
2024-10-31 14:40:00,134.18,134.38,134.04,134.07,7960.0,133.1726,133.3711,133.0337,133.0634,7960.0
2024-10-31 14:45:00,134.22,134.22,133.55,133.66,10069.0,133.2123,133.2123,132.5473,132.6565,10069.0
2024-10-31 14:50:00,133.66,133.85,133.55,133.83,5007.0,132.6565,132.8451,132.5473,132.8252,5007.0
2024-10-31 14:55:00,133.83,134.29,133.68,134.15,8799.0,132.8252,133.2818,132.6764,133.1428,8799.0
2024-10-31 15:00:00,134.08,134.36,134.02,134.3,13311.0,133.0734,133.3513,133.0138,133.2917,13311.0
2024-10-31 15:05:00,134.3,134.67,134.29,134.61,6458.0,133.2917,133.6589,133.2818,133.5994,6458.0
2024-10-31 15:10:00,134.74,134.74,134.26,134.47,12569.0,133.7284,133.7284,133.252,133.4604,12569.0
2024-10-31 15:15:00,134.47,134.55,134.3,134.3,9867.0,133.4604,133.5398,133.2917,133.2917,9867.0
2024-10-31 15:20:00,134.33,134.71,134.19,134.52,14284.0,133.3215,133.6986,133.1825,133.5101,14284.0
2024-10-31 15:25:00,134.51,134.55,134.32,134.54,6184.0,133.5001,133.5398,133.3116,133.5299,6184.0
2024-10-31 15:30:00,134.56,134.56,134.22,134.47,15202.0,133.5497,133.5497,133.2123,133.4604,15202.0
2024-10-31 15:35:00,134.37,134.48,134.2,134.39,14170.0,133.3612,133.4704,133.1925,133.381,14170.0
2024-10-31 15:40:00,134.39,134.99,134.27,134.58,35765.0,133.381,133.9765,133.2619,133.5696,35765.0
2024-10-31 15:45:00,134.65,134.91,134.52,134.75,28009.0,133.6391,133.8971,133.5101,133.7383,28009.0
2024-10-31 15:50:00,134.79,134.82,134.02,134.1,64809.0,133.778,133.8078,133.0138,133.0932,64809.0
2024-10-31 15:55:00,134.08,134.58,134.01,134.12,193726.0,133.0734,133.5696,133.0039,133.1131,193726.0
2024-11-01 09:30:00,134.56,135.27,134.04,134.63,23850.0,133.5497,134.2544,133.0337,133.6192,23850.0
2024-11-01 09:35:00,135.1,136.21,135.1,136.02,5885.0,134.0857,135.1874,134.0857,134.9988,5885.0
2024-11-01 09:40:00,136.06,136.25,135.19,135.19,10728.0,135.0385,135.2271,134.175,134.175,10728.0
2024-11-01 09:45:00,134.99,135.01,134.33,135.01,4098.0,133.9765,133.9964,133.3215,133.9964,4098.0
2024-11-01 09:50:00,134.87,134.93,134.03,134.03,9478.0,133.8574,133.917,133.0237,133.0237,9478.0
2024-11-01 09:55:00,133.8,134.35,133.48,133.78,9668.0,132.7955,133.3413,132.4779,132.7756,9668.0
2024-11-01 10:00:00,134.05,134.16,132.79,133.22,11204.0,133.0436,133.1528,131.793,132.2198,11204.0
2024-11-01 10:05:00,133.22,133.56,132.9,133.38,7643.0,132.2198,132.5573,131.9022,132.3786,7643.0
2024-11-01 10:10:00,133.48,133.63,133.04,133.04,7850.0,132.4779,132.6267,132.0412,132.0412,7850.0
2024-11-01 10:15:00,133.09,133.47,133.0,133.3,5523.0,132.0908,132.4679,132.0015,132.2992,5523.0
2024-11-01 10:20:00,133.44,133.85,133.29,133.84,3469.0,132.4382,132.8451,132.2893,132.8352,3469.0
2024-11-01 10:25:00,133.69,134.16,133.52,133.95,4672.0,132.6863,133.1528,132.5176,132.9443,4672.0
2024-11-01 10:30:00,134.28,134.28,133.88,134.18,4834.0,133.2719,133.2719,132.8749,133.1726,4834.0
2024-11-01 10:35:00,133.9,134.24,133.9,133.97,4675.0,132.8947,133.2322,132.8947,132.9642,4675.0
2024-11-01 10:40:00,134.07,134.18,133.71,133.84,3604.0,133.0634,133.1726,132.7061,132.8352,3604.0
2024-11-01 10:45:00,133.87,134.2,133.61,134.2,10973.0,132.8649,133.1925,132.6069,133.1925,10973.0
2024-11-01 10:50:00,134.14,134.18,133.71,133.99,7168.0,133.1329,133.1726,132.7061,132.984,7168.0
2024-11-01 10:55:00,133.82,134.72,133.82,134.71,4033.0,132.8153,133.7085,132.8153,133.6986,4033.0
2024-11-01 11:00:00,134.71,134.73,134.33,134.36,8573.0,133.6986,133.7185,133.3215,133.3513,8573.0
2024-11-01 11:05:00,134.31,134.35,133.47,133.47,7844.0,133.3016,133.3413,132.4679,132.4679,7844.0
2024-11-01 11:10:00,133.58,133.86,133.5,133.77,4841.0,132.5771,132.855,132.4977,132.7657,4841.0
2024-11-01 11:15:00,133.77,133.79,133.55,133.72,4494.0,132.7657,132.7855,132.5473,132.7161,4494.0
2024-11-01 11:20:00,133.79,134.2,133.63,134.2,5398.0,132.7855,133.1925,132.6267,133.1925,5398.0
2024-11-01 11:25:00,134.23,134.23,134.02,134.09,2648.0,133.2222,133.2222,133.0138,133.0833,2648.0
2024-11-01 11:30:00,134.19,134.19,133.72,133.75,5450.0,133.1825,133.1825,132.7161,132.7458,5450.0
2024-11-01 11:35:00,133.73,133.76,133.22,133.23,7235.0,132.726,132.7558,132.2198,132.2297,7235.0
2024-11-01 11:40:00,133.23,133.35,132.95,133.35,3824.0,132.2297,132.3488,131.9518,132.3488,3824.0
2024-11-01 11:45:00,133.33,133.34,133.17,133.17,2549.0,132.329,132.3389,132.1702,132.1702,2549.0
2024-11-01 11:50:00,133.03,133.2,132.97,133.17,4301.0,132.0312,132.2,131.9717,132.1702,4301.0
2024-11-01 11:55:00,133.09,133.48,133.01,133.47,4999.0,132.0908,132.4779,132.0114,132.4679,4999.0
2024-11-01 12:00:00,133.47,133.69,133.37,133.65,4042.0,132.4679,132.6863,132.3687,132.6466,4042.0
2024-11-01 12:05:00,133.66,133.99,133.66,133.79,3198.0,132.6565,132.984,132.6565,132.7855,3198.0
2024-11-01 12:10:00,133.81,133.98,133.79,133.91,2801.0,132.8054,132.9741,132.7855,132.9046,2801.0
2024-11-01 12:15:00,133.91,133.94,133.67,133.91,3378.0,132.9046,132.9344,132.6664,132.9046,3378.0
2024-11-01 12:20:00,133.91,133.91,133.75,133.88,1437.0,132.9046,132.9046,132.7458,132.8749,1437.0
2024-11-01 12:25:00,133.98,134.02,133.48,133.48,4492.0,132.9741,133.0138,132.4779,132.4779,4492.0
2024-11-01 12:30:00,133.37,133.53,133.3,133.5,20080.0,132.3687,132.5275,132.2992,132.4977,20080.0
2024-11-01 12:35:00,133.53,133.57,133.29,133.39,4749.0,132.5275,132.5672,132.2893,132.3885,4749.0
2024-11-01 12:40:00,133.42,133.42,133.01,133.08,3976.0,132.4183,132.4183,132.0114,132.0809,3976.0
2024-11-01 12:45:00,133.09,133.1,132.78,132.99,1322.0,132.0908,132.1007,131.7831,131.9915,1322.0
2024-11-01 12:50:00,132.9,133.16,132.89,132.98,3185.0,131.9022,132.1603,131.8923,131.9816,3185.0
2024-11-01 12:55:00,133.09,133.31,133.02,133.3,4564.0,132.0908,132.3091,132.0213,132.2992,4564.0
2024-11-01 13:00:00,133.31,133.31,133.07,133.16,3666.0,132.3091,132.3091,132.0709,132.1603,3666.0
2024-11-01 13:05:00,133.19,133.19,132.91,132.95,3247.0,132.19,132.19,131.9121,131.9518,3247.0
2024-11-01 13:10:00,132.96,133.19,132.92,132.92,16827.0,131.9618,132.19,131.9221,131.9221,16827.0
2024-11-01 13:15:00,132.92,133.35,132.92,133.06,27006.0,131.9221,132.3488,131.9221,132.061,27006.0
2024-11-01 13:20:00,133.07,133.13,133.0,133.07,4194.0,132.0709,132.1305,132.0015,132.0709,4194.0
2024-11-01 13:25:00,133.02,133.12,133.01,133.11,5464.0,132.0213,132.1206,132.0114,132.1106,5464.0
2024-11-01 13:30:00,133.11,133.11,132.49,132.56,15550.0,132.1106,132.1106,131.4953,131.5648,15550.0
2024-11-01 13:35:00,132.53,132.71,132.23,132.23,7951.0,131.535,131.7136,131.2372,131.2372,7951.0
2024-11-01 13:40:00,132.26,132.51,132.18,132.35,5779.0,131.267,131.5151,131.1876,131.3563,5779.0
2024-11-01 13:45:00,132.27,132.32,132.03,132.31,6031.0,131.2769,131.3266,131.0387,131.3166,6031.0
2024-11-01 13:50:00,132.24,132.46,132.24,132.39,6691.0,131.2472,131.4655,131.2472,131.396,6691.0
2024-11-01 13:55:00,132.36,132.46,132.18,132.29,4116.0,131.3663,131.4655,131.1876,131.2968,4116.0
2024-11-01 14:00:00,132.3,132.4,132.21,132.21,2935.0,131.3067,131.406,131.2174,131.2174,2935.0
2024-11-01 14:05:00,132.25,132.34,132.04,132.11,7209.0,131.2571,131.3464,131.0487,131.1181,7209.0
2024-11-01 14:10:00,132.12,132.5,132.01,132.37,11557.0,131.1281,131.5052,131.0189,131.3762,11557.0
2024-11-01 14:15:00,132.38,132.51,132.21,132.31,9901.0,131.3861,131.5151,131.2174,131.3166,9901.0
2024-11-01 14:20:00,132.25,132.63,132.21,132.63,4288.0,131.2571,131.6342,131.2174,131.6342,4288.0
2024-11-01 14:25:00,132.63,132.65,132.49,132.52,4664.0,131.6342,131.6541,131.4953,131.5251,4664.0
2024-11-01 14:30:00,132.37,132.61,132.37,132.47,5491.0,131.3762,131.6144,131.3762,131.4754,5491.0
2024-11-01 14:35:00,132.48,132.71,132.47,132.56,6000.0,131.4854,131.7136,131.4754,131.5648,6000.0
2024-11-01 14:40:00,132.51,132.62,132.46,132.55,3028.0,131.5151,131.6243,131.4655,131.5548,3028.0
2024-11-01 14:45:00,132.55,132.67,132.54,132.64,6160.0,131.5548,131.6739,131.5449,131.6442,6160.0
2024-11-01 14:50:00,132.64,132.76,132.61,132.69,7985.0,131.6442,131.7633,131.6144,131.6938,7985.0
2024-11-01 14:55:00,132.73,133.2,132.65,133.14,16902.0,131.7335,132.2,131.6541,132.1404,16902.0
2024-11-01 15:00:00,133.1,133.17,132.86,132.86,4145.0,132.1007,132.1702,131.8625,131.8625,4145.0
2024-11-01 15:05:00,132.94,133.01,132.84,132.92,4985.0,131.9419,132.0114,131.8427,131.9221,4985.0
2024-11-01 15:10:00,132.88,133.01,132.88,132.95,7040.0,131.8824,132.0114,131.8824,131.9518,7040.0
2024-11-01 15:15:00,132.89,132.9,132.65,132.69,5634.0,131.8923,131.9022,131.6541,131.6938,5634.0
2024-11-01 15:20:00,132.69,132.69,132.18,132.37,13716.0,131.6938,131.6938,131.1876,131.3762,13716.0
2024-11-01 15:25:00,132.33,132.37,132.05,132.14,13916.0,131.3365,131.3762,131.0586,131.1479,13916.0
2024-11-01 15:30:00,132.08,132.17,131.94,132.12,14236.0,131.0884,131.1777,130.9494,131.1281,14236.0
2024-11-01 15:35:00,132.12,132.37,132.03,132.23,18693.0,131.1281,131.3762,131.0387,131.2372,18693.0
2024-11-01 15:40:00,132.18,132.29,132.17,132.23,10727.0,131.1876,131.2968,131.1777,131.2372,10727.0
2024-11-01 15:45:00,132.22,132.27,131.99,132.12,33494.0,131.2273,131.2769,130.999,131.1281,33494.0
2024-11-01 15:50:00,132.11,132.13,131.86,132.09,62021.0,131.1181,131.138,130.87,131.0983,62021.0
2024-11-01 15:55:00,132.07,132.64,132.05,132.29,187723.0,131.0784,131.6442,131.0586,131.2968,187723.0
2024-11-04 09:30:00,132.2,134.81,132.07,134.73,15009.0,131.2075,133.7979,131.0784,133.7185,15009.0
2024-11-04 09:35:00,134.17,135.87,134.17,135.55,16178.0,133.1627,134.8499,133.1627,134.5323,16178.0
2024-11-04 09:40:00,135.59,136.38,135.41,136.1,16665.0,134.572,135.3561,134.3934,135.0782,16665.0
2024-11-04 09:45:00,136.21,137.78,136.21,137.28,27158.0,135.1874,136.7456,135.1874,136.2493,27158.0
2024-11-04 09:50:00,137.28,138.09,137.08,138.06,36736.0,136.2493,137.0532,136.0508,137.0235,36736.0
2024-11-04 09:55:00,138.03,139.25,137.94,139.2,34231.0,136.9937,138.2045,136.9044,138.1549,34231.0
2024-11-04 10:00:00,138.87,139.25,138.16,138.52,22684.0,137.8274,138.2045,137.1227,137.48,22684.0
2024-11-04 10:05:00,138.52,138.52,137.89,138.19,22593.0,137.48,137.48,136.8547,137.1525,22593.0
2024-11-04 10:10:00,138.13,138.34,137.89,138.22,5460.0,137.0929,137.3014,136.8547,137.1823,5460.0
2024-11-04 10:15:00,138.35,138.71,138.09,138.19,35332.0,137.3113,137.6686,137.0532,137.1525,35332.0
2024-11-04 10:20:00,138.4,138.77,138.23,138.65,7708.0,137.3609,137.7281,137.1922,137.609,7708.0
2024-11-04 10:25:00,138.65,138.8,138.28,138.36,11084.0,137.609,137.7579,137.2418,137.3212,11084.0
2024-11-04 10:30:00,138.42,138.64,138.08,138.12,14336.0,137.3808,137.5991,137.0433,137.083,14336.0
2024-11-04 10:35:00,138.3,138.49,138.05,138.23,8862.0,137.2617,137.4502,137.0135,137.1922,8862.0
2024-11-04 10:40:00,138.37,138.37,137.99,138.04,4203.0,137.3311,137.3311,136.954,137.0036,4203.0
2024-11-04 10:45:00,138.09,138.21,137.49,137.61,6456.0,137.0532,137.1723,136.4578,136.5769,6456.0
2024-11-04 10:50:00,137.63,137.63,137.26,137.5,30046.0,136.5967,136.5967,136.2295,136.4677,30046.0
2024-11-04 10:55:00,137.43,137.71,137.19,137.26,16816.0,136.3982,136.6761,136.16,136.2295,16816.0
2024-11-04 11:00:00,137.26,137.32,136.94,137.07,5156.0,136.2295,136.289,135.9119,136.0409,5156.0
2024-11-04 11:05:00,136.99,137.15,136.77,136.83,12817.0,135.9615,136.1203,135.7432,135.8027,12817.0
2024-11-04 11:10:00,136.89,136.98,136.66,136.66,5585.0,135.8623,135.9516,135.634,135.634,5585.0
2024-11-04 11:15:00,136.66,136.66,136.33,136.34,2100.0,135.634,135.634,135.3065,135.3164,2100.0
2024-11-04 11:20:00,136.34,136.44,136.04,136.38,9400.0,135.3164,135.4156,135.0186,135.3561,9400.0
2024-11-04 11:25:00,136.38,136.63,136.23,136.37,6087.0,135.3561,135.6042,135.2072,135.3462,6087.0
2024-11-04 11:30:00,136.23,136.37,135.64,135.64,4990.0,135.2072,135.3462,134.6216,134.6216,4990.0
2024-11-04 11:35:00,135.67,135.82,135.39,135.39,7969.0,134.6514,134.8003,134.3735,134.3735,7969.0
2024-11-04 11:40:00,135.41,136.02,135.41,135.91,5043.0,134.3934,134.9988,134.3934,134.8896,5043.0
2024-11-04 11:45:00,135.9,135.97,135.8,135.81,1899.0,134.8797,134.9492,134.7804,134.7904,1899.0
2024-11-04 11:50:00,135.78,136.0,135.74,135.92,3003.0,134.7606,134.9789,134.7209,134.8995,3003.0
2024-11-04 11:55:00,135.93,135.95,135.72,135.78,4310.0,134.9095,134.9293,134.701,134.7606,4310.0
2024-11-04 12:00:00,135.88,135.91,135.54,135.54,3360.0,134.8598,134.8896,134.5224,134.5224,3360.0
2024-11-04 12:05:00,135.48,135.54,134.97,134.97,2985.0,134.4628,134.5224,133.9567,133.9567,2985.0
2024-11-04 12:10:00,135.15,135.32,135.0,135.32,5857.0,134.1353,134.304,133.9864,134.304,5857.0
2024-11-04 12:15:00,135.31,135.67,135.3,135.67,2023.0,134.2941,134.6514,134.2842,134.6514,2023.0
2024-11-04 12:20:00,135.6,135.93,135.56,135.91,4642.0,134.5819,134.9095,134.5422,134.8896,4642.0
2024-11-04 12:25:00,135.91,136.14,135.9,135.96,4702.0,134.8896,135.1179,134.8797,134.9392,4702.0
2024-11-04 12:30:00,135.94,136.05,135.75,135.75,2588.0,134.9194,135.0286,134.7308,134.7308,2588.0
2024-11-04 12:35:00,135.7,135.81,135.68,135.8,1108.0,134.6812,134.7904,134.6613,134.7804,1108.0
2024-11-04 12:40:00,135.84,135.84,135.66,135.72,1873.0,134.8201,134.8201,134.6415,134.701,1873.0
2024-11-04 12:45:00,135.78,135.78,135.66,135.73,1500.0,134.7606,134.7606,134.6415,134.711,1500.0
2024-11-04 12:50:00,135.73,135.73,135.57,135.71,2967.0,134.711,134.711,134.5522,134.6911,2967.0
2024-11-04 12:55:00,135.64,135.93,135.55,135.72,7253.0,134.6216,134.9095,134.5323,134.701,7253.0
2024-11-04 13:00:00,135.76,135.88,135.64,135.64,2978.0,134.7407,134.8598,134.6216,134.6216,2978.0
2024-11-04 13:05:00,135.62,135.76,135.07,135.07,3482.0,134.6018,134.7407,134.0559,134.0559,3482.0
2024-11-04 13:10:00,135.18,135.8,135.18,135.71,5359.0,134.1651,134.7804,134.1651,134.6911,5359.0
2024-11-04 13:15:00,135.75,135.76,135.62,135.75,900.0,134.7308,134.7407,134.6018,134.7308,900.0
2024-11-04 13:20:00,135.75,135.89,135.63,135.81,2554.0,134.7308,134.8698,134.6117,134.7904,2554.0
2024-11-04 13:25:00,135.8,135.84,135.38,135.39,7115.0,134.7804,134.8201,134.3636,134.3735,7115.0
2024-11-04 13:30:00,135.35,135.67,135.35,135.58,6976.0,134.3338,134.6514,134.3338,134.5621,6976.0
2024-11-04 13:35:00,135.58,135.67,135.31,135.33,14713.0,134.5621,134.6514,134.2941,134.314,14713.0
2024-11-04 13:40:00,135.35,135.5,135.3,135.46,20761.0,134.3338,134.4827,134.2842,134.443,20761.0
2024-11-04 13:45:00,135.49,135.66,135.37,135.42,27279.0,134.4728,134.6415,134.3537,134.4033,27279.0
2024-11-04 13:50:00,135.35,135.43,135.2,135.3,5656.0,134.3338,134.4132,134.1849,134.2842,5656.0
2024-11-04 13:55:00,135.21,135.22,134.94,135.01,2370.0,134.1949,134.2048,133.9269,133.9964,2370.0
2024-11-04 14:00:00,135.01,135.09,134.85,134.92,1767.0,133.9964,134.0758,133.8376,133.907,1767.0
2024-11-04 14:05:00,134.94,134.97,134.79,134.79,1761.0,133.9269,133.9567,133.778,133.778,1761.0
2024-11-04 14:10:00,134.98,134.98,134.78,134.79,626.0,133.9666,133.9666,133.7681,133.778,626.0
2024-11-04 14:15:00,134.78,134.8,134.64,134.64,1519.0,133.7681,133.7879,133.6291,133.6291,1519.0
2024-11-04 14:20:00,134.61,134.75,134.61,134.63,3866.0,133.5994,133.7383,133.5994,133.6192,3866.0
2024-11-04 14:25:00,134.61,134.67,134.41,134.41,2305.0,133.5994,133.6589,133.4009,133.4009,2305.0
2024-11-04 14:30:00,134.42,135.12,134.34,135.09,5127.0,133.4108,134.1055,133.3314,134.0758,5127.0
2024-11-04 14:35:00,135.2,135.43,135.2,135.25,2871.0,134.1849,134.4132,134.1849,134.2346,2871.0
2024-11-04 14:40:00,135.25,135.28,134.73,134.73,4833.0,134.2346,134.2643,133.7185,133.7185,4833.0
2024-11-04 14:45:00,134.74,135.0,134.71,134.75,6371.0,133.7284,133.9864,133.6986,133.7383,6371.0
2024-11-04 14:50:00,134.75,135.1,134.75,135.09,4643.0,133.7383,134.0857,133.7383,134.0758,4643.0
2024-11-04 14:55:00,135.13,135.17,135.0,135.0,3694.0,134.1155,134.1552,133.9864,133.9864,3694.0
2024-11-04 15:00:00,135.03,135.11,134.97,135.04,6371.0,134.0162,134.0956,133.9567,134.0261,6371.0
2024-11-04 15:05:00,135.03,135.29,135.0,135.29,4214.0,134.0162,134.2743,133.9864,134.2743,4214.0
2024-11-04 15:10:00,135.28,135.52,135.27,135.35,7019.0,134.2643,134.5025,134.2544,134.3338,7019.0
2024-11-04 15:15:00,135.34,135.5,135.31,135.49,6737.0,134.3239,134.4827,134.2941,134.4728,6737.0
2024-11-04 15:20:00,135.48,135.48,135.28,135.36,5548.0,134.4628,134.4628,134.2643,134.3437,5548.0
2024-11-04 15:25:00,135.42,135.43,135.2,135.2,6511.0,134.4033,134.4132,134.1849,134.1849,6511.0
2024-11-04 15:30:00,135.18,135.33,135.17,135.25,10470.0,134.1651,134.314,134.1552,134.2346,10470.0
2024-11-04 15:35:00,135.25,135.4,135.16,135.37,9053.0,134.2346,134.3834,134.1452,134.3537,9053.0
2024-11-04 15:40:00,135.37,135.67,135.35,135.61,9613.0,134.3537,134.6514,134.3338,134.5919,9613.0
2024-11-04 15:45:00,135.61,135.81,135.56,135.68,16754.0,134.5919,134.7904,134.5422,134.6613,16754.0
2024-11-04 15:50:00,135.68,135.71,135.25,135.33,32895.0,134.6613,134.6911,134.2346,134.314,32895.0
2024-11-04 15:55:00,135.34,135.38,135.03,135.23,109717.0,134.3239,134.3636,134.0162,134.2147,109717.0
2024-11-05 09:30:00,132.83,133.22,132.16,132.7,18088.0,131.8327,132.2198,131.1678,131.7037,18088.0
2024-11-05 09:35:00,133.11,133.87,132.96,133.87,2320.0,132.1106,132.8649,131.9618,132.8649,2320.0
2024-11-05 09:40:00,134.3,134.58,134.21,134.41,3382.0,133.2917,133.5696,133.2024,133.4009,3382.0
2024-11-05 09:45:00,134.02,135.09,134.02,135.07,8274.0,133.0138,134.0758,133.0138,134.0559,8274.0
2024-11-05 09:50:00,134.65,134.65,134.22,134.49,5161.0,133.6391,133.6391,133.2123,133.4803,5161.0
2024-11-05 09:55:00,134.27,134.29,133.89,133.99,5430.0,133.2619,133.2818,132.8848,132.984,5430.0
2024-11-05 10:00:00,133.82,134.7,133.75,134.7,2669.0,132.8153,133.6887,132.7458,133.6887,2669.0
2024-11-05 10:05:00,134.96,135.16,134.54,134.76,9695.0,133.9467,134.1452,133.5299,133.7482,9695.0
2024-11-05 10:10:00,134.87,134.87,134.55,134.56,990.0,133.8574,133.8574,133.5398,133.5497,990.0
2024-11-05 10:15:00,134.45,134.68,134.32,134.35,1127.0,133.4406,133.6688,133.3116,133.3413,1127.0
2024-11-05 10:20:00,134.48,134.49,134.03,134.28,14772.0,133.4704,133.4803,133.0237,133.2719,14772.0
2024-11-05 10:25:00,134.46,135.03,134.2,134.93,7770.0,133.4505,134.0162,133.1925,133.917,7770.0
2024-11-05 10:30:00,134.8,134.92,134.25,134.25,4891.0,133.7879,133.907,133.2421,133.2421,4891.0
2024-11-05 10:35:00,134.27,134.41,134.15,134.35,4729.0,133.2619,133.4009,133.1428,133.3413,4729.0
2024-11-05 10:40:00,134.41,134.58,134.18,134.58,10007.0,133.4009,133.5696,133.1726,133.5696,10007.0
2024-11-05 10:45:00,134.45,134.64,134.25,134.5,3548.0,133.4406,133.6291,133.2421,133.4902,3548.0
2024-11-05 10:50:00,134.38,134.38,133.74,133.77,5155.0,133.3711,133.3711,132.7359,132.7657,5155.0
2024-11-05 10:55:00,133.68,133.68,133.29,133.29,6173.0,132.6764,132.6764,132.2893,132.2893,6173.0
2024-11-05 11:00:00,133.12,133.8,133.12,133.8,13933.0,132.1206,132.7955,132.1206,132.7955,13933.0
2024-11-05 11:05:00,133.7,133.78,133.5,133.78,2835.0,132.6962,132.7756,132.4977,132.7756,2835.0
2024-11-05 11:10:00,133.8,133.83,133.54,133.7,3807.0,132.7955,132.8252,132.5374,132.6962,3807.0
2024-11-05 11:15:00,133.6,133.62,133.3,133.45,2844.0,132.597,132.6168,132.2992,132.4481,2844.0
2024-11-05 11:20:00,133.56,133.57,133.08,133.11,17356.0,132.5573,132.5672,132.0809,132.1106,17356.0
2024-11-05 11:25:00,133.06,133.06,132.77,132.82,4825.0,132.061,132.061,131.7732,131.8228,4825.0
2024-11-05 11:30:00,132.87,133.36,132.8,133.36,8430.0,131.8724,132.3588,131.803,132.3588,8430.0
2024-11-05 11:35:00,133.36,133.82,133.35,133.78,7936.0,132.3588,132.8153,132.3488,132.7756,7936.0
2024-11-05 11:40:00,133.81,133.97,133.74,133.84,4969.0,132.8054,132.9642,132.7359,132.8352,4969.0
2024-11-05 11:45:00,133.84,134.15,133.81,134.01,3313.0,132.8352,133.1428,132.8054,133.0039,3313.0
2024-11-05 11:50:00,133.94,134.0,133.72,133.89,8754.0,132.9344,132.994,132.7161,132.8848,8754.0
2024-11-05 11:55:00,133.82,133.9,133.54,133.77,9813.0,132.8153,132.8947,132.5374,132.7657,9813.0
2024-11-05 12:00:00,133.56,133.63,133.37,133.4,3231.0,132.5573,132.6267,132.3687,132.3985,3231.0
2024-11-05 12:05:00,133.48,133.57,133.28,133.4,20115.0,132.4779,132.5672,132.2794,132.3985,20115.0
2024-11-05 12:10:00,133.27,133.27,133.11,133.18,1551.0,132.2694,132.2694,132.1106,132.1801,1551.0
2024-11-05 12:15:00,133.22,133.73,133.21,133.73,5786.0,132.2198,132.726,132.2099,132.726,5786.0
2024-11-05 12:20:00,133.67,133.67,133.53,133.58,2129.0,132.6664,132.6664,132.5275,132.5771,2129.0
2024-11-05 12:25:00,133.56,133.71,133.51,133.56,1476.0,132.5573,132.7061,132.5076,132.5573,1476.0
2024-11-05 12:30:00,133.61,133.87,133.61,133.87,3210.0,132.6069,132.8649,132.6069,132.8649,3210.0
2024-11-05 12:35:00,133.81,134.08,133.73,133.99,1508.0,132.8054,133.0734,132.726,132.984,1508.0
2024-11-05 12:40:00,134.08,134.2,134.08,134.11,2479.0,133.0734,133.1925,133.0734,133.1031,2479.0
2024-11-05 12:45:00,134.12,134.2,133.9,133.9,32479.0,133.1131,133.1925,132.8947,132.8947,32479.0
2024-11-05 12:50:00,133.97,133.98,133.75,133.92,4747.0,132.9642,132.9741,132.7458,132.9146,4747.0
2024-11-05 12:55:00,133.86,133.89,133.33,133.33,5030.0,132.855,132.8848,132.329,132.329,5030.0
2024-11-05 13:00:00,133.52,133.76,133.44,133.66,2750.0,132.5176,132.7558,132.4382,132.6565,2750.0
2024-11-05 13:05:00,133.66,133.66,133.43,133.43,2242.0,132.6565,132.6565,132.4282,132.4282,2242.0
2024-11-05 13:10:00,133.47,133.47,133.42,133.44,601.0,132.4679,132.4679,132.4183,132.4382,601.0
2024-11-05 13:15:00,133.5,133.73,133.44,133.72,1935.0,132.4977,132.726,132.4382,132.7161,1935.0
2024-11-05 13:20:00,133.68,133.68,133.42,133.51,6854.0,132.6764,132.6764,132.4183,132.5076,6854.0
2024-11-05 13:25:00,133.52,133.63,133.44,133.56,1462.0,132.5176,132.6267,132.4382,132.5573,1462.0
2024-11-05 13:30:00,133.55,133.95,133.54,133.95,6577.0,132.5473,132.9443,132.5374,132.9443,6577.0
2024-11-05 13:35:00,134.04,134.08,133.96,134.08,3183.0,133.0337,133.0734,132.9543,133.0734,3183.0
2024-11-05 13:40:00,134.18,134.27,133.98,134.2,5426.0,133.1726,133.2619,132.9741,133.1925,5426.0
2024-11-05 13:45:00,134.2,134.2,134.04,134.04,847.0,133.1925,133.1925,133.0337,133.0337,847.0
2024-11-05 13:50:00,134.07,134.3,134.07,134.28,4620.0,133.0634,133.2917,133.0634,133.2719,4620.0
2024-11-05 13:55:00,134.32,134.33,134.23,134.26,1407.0,133.3116,133.3215,133.2222,133.252,1407.0
2024-11-05 14:00:00,134.26,134.48,134.26,134.4,3870.0,133.252,133.4704,133.252,133.391,3870.0
2024-11-05 14:05:00,134.41,134.58,134.3,134.58,3144.0,133.4009,133.5696,133.2917,133.5696,3144.0
2024-11-05 14:10:00,134.61,134.77,134.59,134.72,2100.0,133.5994,133.7582,133.5795,133.7085,2100.0
2024-11-05 14:15:00,134.73,135.17,134.73,135.08,12968.0,133.7185,134.1552,133.7185,134.0658,12968.0
2024-11-05 14:20:00,135.13,135.14,134.93,135.04,2306.0,134.1155,134.1254,133.917,134.0261,2306.0
2024-11-05 14:25:00,134.96,135.17,134.7,134.7,7880.0,133.9467,134.1552,133.6887,133.6887,7880.0
2024-11-05 14:30:00,134.69,134.7,134.4,134.52,5107.0,133.6788,133.6887,133.391,133.5101,5107.0
2024-11-05 14:35:00,134.52,134.8,134.38,134.8,6190.0,133.5101,133.7879,133.3711,133.7879,6190.0
2024-11-05 14:40:00,134.82,134.94,134.64,134.93,20133.0,133.8078,133.9269,133.6291,133.917,20133.0
2024-11-05 14:45:00,134.96,135.06,134.85,134.93,7687.0,133.9467,134.046,133.8376,133.917,7687.0
2024-11-05 14:50:00,134.93,134.93,134.74,134.74,3946.0,133.917,133.917,133.7284,133.7284,3946.0
2024-11-05 14:55:00,134.73,134.73,134.41,134.56,4551.0,133.7185,133.7185,133.4009,133.5497,4551.0
2024-11-05 15:00:00,134.48,134.48,134.11,134.11,1820.0,133.4704,133.4704,133.1031,133.1031,1820.0
2024-11-05 15:05:00,134.37,134.55,134.22,134.55,7049.0,133.3612,133.5398,133.2123,133.5398,7049.0
2024-11-05 15:10:00,134.56,134.78,134.56,134.7,6654.0,133.5497,133.7681,133.5497,133.6887,6654.0
2024-11-05 15:15:00,134.7,134.73,134.41,134.44,32033.0,133.6887,133.7185,133.4009,133.4307,32033.0
2024-11-05 15:20:00,134.5,134.53,134.25,134.38,8717.0,133.4902,133.52,133.2421,133.3711,8717.0
2024-11-05 15:25:00,134.38,134.64,134.26,134.54,16018.0,133.3711,133.6291,133.252,133.5299,16018.0
2024-11-05 15:30:00,134.62,134.64,134.45,134.59,6555.0,133.6093,133.6291,133.4406,133.5795,6555.0
2024-11-05 15:35:00,134.6,134.84,134.53,134.53,45138.0,133.5894,133.8276,133.52,133.52,45138.0
2024-11-05 15:40:00,134.52,134.65,134.29,134.39,12542.0,133.5101,133.6391,133.2818,133.381,12542.0
2024-11-05 15:45:00,134.35,134.63,134.35,134.53,18965.0,133.3413,133.6192,133.3413,133.52,18965.0
2024-11-05 15:50:00,134.5,134.61,134.42,134.57,27834.0,133.4902,133.5994,133.4108,133.5597,27834.0
2024-11-05 15:55:00,134.61,134.93,134.56,134.9,133962.0,133.5994,133.917,133.5497,133.8872,133962.0
2024-11-06 09:30:00,129.83,130.01,126.97,129.09,29972.0,128.8553,129.0339,126.0167,128.1208,29972.0
2024-11-06 09:35:00,129.21,129.78,125.33,128.15,455855.0,128.2399,128.8056,124.389,127.1879,455855.0
2024-11-06 09:40:00,128.1,129.68,127.18,128.28,203686.0,127.1383,128.7064,126.2252,127.3169,203686.0
2024-11-06 09:45:00,128.39,128.41,126.3,126.89,155404.0,127.4261,127.4459,125.3518,125.9373,155404.0
2024-11-06 09:50:00,126.89,127.75,125.72,127.72,134383.0,125.9373,126.7909,124.7761,126.7611,134383.0
2024-11-06 09:55:00,127.79,128.71,127.63,128.59,113802.0,126.8306,127.7437,126.6718,127.6246,113802.0
2024-11-06 10:00:00,128.59,130.15,128.29,129.24,96285.0,127.6246,129.1729,127.3268,128.2697,96285.0
2024-11-06 10:05:00,129.07,129.95,128.81,129.61,70471.0,128.101,128.9744,127.8429,128.6369,70471.0
2024-11-06 10:10:00,129.5,130.15,128.8,129.1,58847.0,128.5277,129.1729,127.833,128.1307,58847.0
2024-11-06 10:15:00,129.24,129.74,128.17,128.88,31402.0,128.2697,128.7659,127.2077,127.9124,31402.0
2024-11-06 10:20:00,128.89,129.16,128.41,129.13,22704.0,127.9223,128.1903,127.4459,128.1605,22704.0
2024-11-06 10:25:00,128.98,129.37,128.48,128.48,35186.0,128.0116,128.3987,127.5154,127.5154,35186.0
2024-11-06 10:30:00,128.48,128.48,126.16,126.46,18314.0,127.5154,127.5154,125.2128,125.5106,18314.0
2024-11-06 10:35:00,126.77,127.42,126.06,126.08,66023.0,125.8182,126.4634,125.1136,125.1334,66023.0
2024-11-06 10:40:00,126.0,127.22,125.83,126.69,55469.0,125.054,126.2649,124.8853,125.7388,55469.0
2024-11-06 10:45:00,126.8,127.55,126.69,127.36,31650.0,125.848,126.5924,125.7388,126.4038,31650.0
2024-11-06 10:50:00,127.35,128.03,127.35,127.83,39305.0,126.3939,127.0688,126.3939,126.8703,39305.0
2024-11-06 10:55:00,127.93,128.14,126.27,126.65,43479.0,126.9695,127.178,125.322,125.6991,43479.0
2024-11-06 11:00:00,126.71,127.2,125.9,126.97,41838.0,125.7587,126.245,124.9548,126.0167,41838.0
2024-11-06 11:05:00,126.98,127.45,126.43,127.09,38223.0,126.0267,126.4931,125.4808,126.1358,38223.0
2024-11-06 11:10:00,127.2,127.68,127.2,127.36,26113.0,126.245,126.7214,126.245,126.4038,26113.0
2024-11-06 11:15:00,127.46,127.93,127.32,127.78,29789.0,126.5031,126.9695,126.3641,126.8207,29789.0
2024-11-06 11:20:00,127.79,128.12,127.37,127.98,21765.0,126.8306,127.1581,126.4137,127.0192,21765.0
2024-11-06 11:25:00,127.98,128.44,127.61,127.79,15408.0,127.0192,127.4757,126.6519,126.8306,15408.0
2024-11-06 11:30:00,127.7,128.05,127.66,127.84,27088.0,126.7413,127.0886,126.7016,126.8802,27088.0
2024-11-06 11:35:00,127.96,128.6,127.96,128.43,11241.0,126.9993,127.6345,126.9993,127.4658,11241.0
2024-11-06 11:40:00,128.25,128.43,127.38,127.38,16858.0,127.2871,127.4658,126.4237,126.4237,16858.0
2024-11-06 11:45:00,127.71,128.2,127.38,128.2,11977.0,126.7512,127.2375,126.4237,127.2375,11977.0
2024-11-06 11:50:00,128.1,128.65,128.06,128.43,19801.0,127.1383,127.6841,127.0986,127.4658,19801.0
2024-11-06 11:55:00,128.43,128.62,128.31,128.43,14494.0,127.4658,127.6543,127.3467,127.4658,14494.0
2024-11-06 12:00:00,128.43,128.43,127.69,127.94,11768.0,127.4658,127.4658,126.7313,126.9795,11768.0
2024-11-06 12:05:00,127.8,128.09,127.7,127.7,7412.0,126.8405,127.1283,126.7413,126.7413,7412.0
2024-11-06 12:10:00,127.82,128.21,127.75,128.02,10952.0,126.8604,127.2474,126.7909,127.0589,10952.0
2024-11-06 12:15:00,128.0,128.22,127.87,127.95,7683.0,127.039,127.2573,126.91,126.9894,7683.0
2024-11-06 12:20:00,127.86,127.87,127.44,127.65,6307.0,126.9001,126.91,126.4832,126.6916,6307.0
2024-11-06 12:25:00,127.65,127.65,127.26,127.27,10768.0,126.6916,126.6916,126.3046,126.3145,10768.0
2024-11-06 12:30:00,127.3,128.0,126.95,127.15,18663.0,126.3443,127.039,125.9969,126.1954,18663.0
2024-11-06 12:35:00,127.11,127.11,126.45,126.58,8892.0,126.1557,126.1557,125.5006,125.6297,8892.0
2024-11-06 12:40:00,126.46,127.22,126.32,126.82,15662.0,125.5106,126.2649,125.3716,125.8679,15662.0
2024-11-06 12:45:00,126.77,127.09,126.41,126.96,30948.0,125.8182,126.1358,125.4609,126.0068,30948.0
2024-11-06 12:50:00,127.01,127.35,126.67,126.93,7499.0,126.0564,126.3939,125.719,125.977,7499.0
2024-11-06 12:55:00,126.71,127.32,126.57,127.24,9390.0,125.7587,126.3641,125.6197,126.2847,9390.0
2024-11-06 13:00:00,127.24,127.39,127.13,127.26,8480.0,126.2847,126.4336,126.1755,126.3046,8480.0
2024-11-06 13:05:00,127.21,127.59,126.98,127.33,54199.0,126.2549,126.6321,126.0267,126.374,54199.0
2024-11-06 13:10:00,127.41,127.71,127.29,127.34,10815.0,126.4534,126.7512,126.3343,126.384,10815.0
2024-11-06 13:15:00,127.5,127.63,127.35,127.39,13702.0,126.5428,126.6718,126.3939,126.4336,13702.0
2024-11-06 13:20:00,127.48,127.5,126.71,126.77,13815.0,126.5229,126.5428,125.7587,125.8182,13815.0
2024-11-06 13:25:00,126.82,127.01,126.54,126.89,17630.0,125.8679,126.0564,125.59,125.9373,17630.0
2024-11-06 13:30:00,126.81,127.1,126.62,126.68,9103.0,125.8579,126.1458,125.6694,125.7289,9103.0
2024-11-06 13:35:00,126.67,127.19,126.5,127.16,16497.0,125.719,126.2351,125.5503,126.2053,16497.0
2024-11-06 13:40:00,127.17,127.17,126.84,127.11,11532.0,126.2152,126.2152,125.8877,126.1557,11532.0
2024-11-06 13:45:00,127.04,127.16,126.75,126.76,15794.0,126.0862,126.2053,125.7984,125.8083,15794.0
2024-11-06 13:50:00,126.77,127.63,126.72,127.63,56644.0,125.8182,126.6718,125.7686,126.6718,56644.0
2024-11-06 13:55:00,127.54,127.65,127.18,127.48,10605.0,126.5825,126.6916,126.2252,126.5229,10605.0
2024-11-06 14:00:00,127.48,128.0,127.4,127.74,10565.0,126.5229,127.039,126.4435,126.781,10565.0
2024-11-06 14:05:00,127.76,127.93,127.4,127.54,11508.0,126.8008,126.9695,126.4435,126.5825,11508.0
2024-11-06 14:10:00,127.54,127.58,127.33,127.43,8031.0,126.5825,126.6222,126.374,126.4733,8031.0
2024-11-06 14:15:00,127.4,127.4,126.9,126.91,8950.0,126.4435,126.4435,125.9473,125.9572,8950.0
2024-11-06 14:20:00,127.03,127.62,126.9,127.25,13145.0,126.0763,126.6619,125.9473,126.2946,13145.0
2024-11-06 14:25:00,127.26,127.58,127.16,127.38,8937.0,126.3046,126.6222,126.2053,126.4237,8937.0
2024-11-06 14:30:00,127.27,127.53,127.23,127.48,7061.0,126.3145,126.5725,126.2748,126.5229,7061.0
2024-11-06 14:35:00,127.37,127.81,127.24,127.74,13199.0,126.4137,126.8504,126.2847,126.781,13199.0
2024-11-06 14:40:00,127.66,128.01,127.59,127.88,17515.0,126.7016,127.0489,126.6321,126.9199,17515.0
2024-11-06 14:45:00,127.85,127.98,127.65,127.85,8284.0,126.8901,127.0192,126.6916,126.8901,8284.0
2024-11-06 14:50:00,127.89,127.89,127.36,127.37,7276.0,126.9298,126.9298,126.4038,126.4137,7276.0
2024-11-06 14:55:00,127.31,127.47,127.27,127.37,8874.0,126.3542,126.513,126.3145,126.4137,8874.0
2024-11-06 15:00:00,127.45,127.6,127.43,127.43,11242.0,126.4931,126.642,126.4733,126.4733,11242.0
2024-11-06 15:05:00,127.43,127.75,127.35,127.7,6874.0,126.4733,126.7909,126.3939,126.7413,6874.0
2024-11-06 15:10:00,127.65,128.0,127.62,127.77,21614.0,126.6916,127.039,126.6619,126.8107,21614.0
2024-11-06 15:15:00,127.85,128.35,127.83,128.34,12676.0,126.8901,127.3864,126.8703,127.3764,12676.0
2024-11-06 15:20:00,128.36,128.45,128.14,128.38,9838.0,127.3963,127.4856,127.178,127.4161,9838.0
2024-11-06 15:25:00,128.38,128.61,128.37,128.52,9861.0,127.4161,127.6444,127.4062,127.5551,9861.0
2024-11-06 15:30:00,128.53,128.83,128.49,128.64,16590.0,127.565,127.8628,127.5253,127.6742,16590.0
2024-11-06 15:35:00,128.82,129.0,128.6,128.65,27952.0,127.8528,128.0315,127.6345,127.6841,27952.0
2024-11-06 15:40:00,128.69,128.8,128.41,128.64,30513.0,127.7238,127.833,127.4459,127.6742,30513.0
2024-11-06 15:45:00,128.65,128.88,128.01,128.78,72850.0,127.6841,127.9124,127.0489,127.8131,72850.0
2024-11-06 15:50:00,128.78,129.3,128.68,129.18,59513.0,127.8131,128.3292,127.7139,128.2101,59513.0
2024-11-06 15:55:00,129.2,129.54,129.13,129.47,287294.0,128.23,128.5674,128.1605,128.498,287294.0
2024-11-07 09:30:00,128.72,130.9,128.26,130.25,54036.0,127.7536,129.9172,127.297,129.2721,54036.0
2024-11-07 09:35:00,130.25,130.41,129.19,129.21,17052.0,129.2721,129.4309,128.2201,128.2399,17052.0
2024-11-07 09:40:00,129.62,130.12,129.52,129.92,23552.0,128.6468,129.1431,128.5476,128.9446,23552.0
2024-11-07 09:45:00,129.92,131.77,129.75,131.33,8867.0,128.9446,130.7807,128.7759,130.344,8867.0
2024-11-07 09:50:00,131.62,132.67,131.2,131.95,27980.0,130.6318,131.6739,130.215,130.9593,27980.0
2024-11-07 09:55:00,131.88,132.63,131.84,132.19,7252.0,130.8899,131.6342,130.8502,131.1975,7252.0
2024-11-07 10:00:00,132.19,132.72,131.92,132.65,60036.0,131.1975,131.7236,130.9296,131.6541,60036.0
2024-11-07 10:05:00,132.33,133.0,132.33,132.94,34744.0,131.3365,132.0015,131.3365,131.9419,34744.0
2024-11-07 10:10:00,132.84,133.12,132.81,132.94,12969.0,131.8427,132.1206,131.8129,131.9419,12969.0
2024-11-07 10:15:00,132.81,133.24,132.73,132.86,18526.0,131.8129,132.2397,131.7335,131.8625,18526.0
2024-11-07 10:20:00,132.85,133.06,132.33,132.35,10450.0,131.8526,132.061,131.3365,131.3563,10450.0
2024-11-07 10:25:00,132.3,133.03,132.23,132.89,7754.0,131.3067,132.0312,131.2372,131.8923,7754.0
2024-11-07 10:30:00,133.15,133.84,132.94,133.84,8807.0,132.1503,132.8352,131.9419,132.8352,8807.0
2024-11-07 10:35:00,133.5,134.29,133.49,133.98,9252.0,132.4977,133.2818,132.4878,132.9741,9252.0
2024-11-07 10:40:00,134.01,134.12,133.54,134.01,8676.0,133.0039,133.1131,132.5374,133.0039,8676.0
2024-11-07 10:45:00,133.94,134.09,133.72,133.81,3726.0,132.9344,133.0833,132.7161,132.8054,3726.0
2024-11-07 10:50:00,133.72,134.02,133.35,133.39,13067.0,132.7161,133.0138,132.3488,132.3885,13067.0
2024-11-07 10:55:00,133.29,133.29,132.97,133.04,20203.0,132.2893,132.2893,131.9717,132.0412,20203.0
2024-11-07 11:00:00,133.09,133.6,133.0,133.46,39120.0,132.0908,132.597,132.0015,132.458,39120.0
2024-11-07 11:05:00,133.34,133.85,133.11,133.66,180106.0,132.3389,132.8451,132.1106,132.6565,180106.0
2024-11-07 11:10:00,133.66,133.66,133.23,133.32,16570.0,132.6565,132.6565,132.2297,132.3191,16570.0
2024-11-07 11:15:00,133.34,133.34,132.92,133.02,20700.0,132.3389,132.3389,131.9221,132.0213,20700.0
2024-11-07 11:20:00,132.95,133.18,132.94,133.0,51802.0,131.9518,132.1801,131.9419,132.0015,51802.0
2024-11-07 11:25:00,132.93,132.96,131.56,131.56,14018.0,131.932,131.9618,130.5723,130.5723,14018.0
2024-11-07 11:30:00,131.56,131.68,131.28,131.68,10464.0,130.5723,130.6914,130.2944,130.6914,10464.0
2024-11-07 11:35:00,131.53,131.53,131.07,131.24,9317.0,130.5425,130.5425,130.086,130.2547,9317.0
2024-11-07 11:40:00,131.2,131.84,131.14,131.81,9937.0,130.215,130.8502,130.1554,130.8204,9937.0
2024-11-07 11:45:00,131.71,131.83,131.47,131.8,7234.0,130.7211,130.8402,130.4829,130.8105,7234.0
2024-11-07 11:50:00,131.81,132.2,131.68,132.01,6745.0,130.8204,131.2075,130.6914,131.0189,6745.0
2024-11-07 11:55:00,132.01,132.69,132.01,132.69,20188.0,131.0189,131.6938,131.0189,131.6938,20188.0
2024-11-07 12:00:00,132.64,133.13,132.62,132.86,8530.0,131.6442,132.1305,131.6243,131.8625,8530.0
2024-11-07 12:05:00,132.71,133.03,132.55,132.55,5620.0,131.7136,132.0312,131.5548,131.5548,5620.0
2024-11-07 12:10:00,132.56,133.08,132.56,133.02,7302.0,131.5648,132.0809,131.5648,132.0213,7302.0
2024-11-07 12:15:00,132.96,133.22,132.88,132.99,8780.0,131.9618,132.2198,131.8824,131.9915,8780.0
2024-11-07 12:20:00,132.79,133.15,132.71,133.15,6660.0,131.793,132.1503,131.7136,132.1503,6660.0
2024-11-07 12:25:00,133.02,133.15,132.86,133.07,5500.0,132.0213,132.1503,131.8625,132.0709,5500.0
2024-11-07 12:30:00,132.92,133.27,132.87,133.1,9457.0,131.9221,132.2694,131.8724,132.1007,9457.0
2024-11-07 12:35:00,133.09,133.11,132.71,132.72,3610.0,132.0908,132.1106,131.7136,131.7236,3610.0
2024-11-07 12:40:00,132.72,133.05,132.66,132.94,16445.0,131.7236,132.0511,131.664,131.9419,16445.0
2024-11-07 12:45:00,132.9,133.3,132.9,133.3,33708.0,131.9022,132.2992,131.9022,132.2992,33708.0
2024-11-07 12:50:00,133.3,133.75,133.14,133.5,13615.0,132.2992,132.7458,132.1404,132.4977,13615.0
2024-11-07 12:55:00,133.48,133.48,133.16,133.4,3210.0,132.4779,132.4779,132.1603,132.3985,3210.0
2024-11-07 13:00:00,133.45,133.51,133.0,133.09,4940.0,132.4481,132.5076,132.0015,132.0908,4940.0
2024-11-07 13:05:00,133.05,133.23,132.97,133.13,7973.0,132.0511,132.2297,131.9717,132.1305,7973.0
2024-11-07 13:10:00,132.99,133.06,132.44,132.47,6704.0,131.9915,132.061,131.4457,131.4754,6704.0
2024-11-07 13:15:00,132.57,132.72,132.55,132.72,6789.0,131.5747,131.7236,131.5548,131.7236,6789.0
2024-11-07 13:20:00,132.78,133.03,132.78,133.02,2400.0,131.7831,132.0312,131.7831,132.0213,2400.0
2024-11-07 13:25:00,133.07,133.12,132.67,132.78,5072.0,132.0709,132.1206,131.6739,131.7831,5072.0
2024-11-07 13:30:00,132.69,132.83,132.65,132.78,1888.0,131.6938,131.8327,131.6541,131.7831,1888.0
2024-11-07 13:35:00,132.81,132.93,132.78,132.92,5072.0,131.8129,131.932,131.7831,131.9221,5072.0
2024-11-07 13:40:00,132.78,132.92,132.76,132.91,3367.0,131.7831,131.9221,131.7633,131.9121,3367.0
2024-11-07 13:45:00,132.92,133.26,132.92,133.15,9305.0,131.9221,132.2595,131.9221,132.1503,9305.0
2024-11-07 13:50:00,133.15,133.24,132.99,133.0,3679.0,132.1503,132.2397,131.9915,132.0015,3679.0
2024-11-07 13:55:00,133.04,133.16,132.86,132.86,4711.0,132.0412,132.1603,131.8625,131.8625,4711.0
2024-11-07 14:00:00,132.83,133.12,132.51,132.51,11643.0,131.8327,132.1206,131.5151,131.5151,11643.0
2024-11-07 14:05:00,132.61,132.68,132.36,132.66,9949.0,131.6144,131.6839,131.3663,131.664,9949.0
2024-11-07 14:10:00,132.6,133.07,132.6,133.03,7014.0,131.6045,132.0709,131.6045,132.0312,7014.0
2024-11-07 14:15:00,133.05,133.29,132.91,133.23,3032.0,132.0511,132.2893,131.9121,132.2297,3032.0
2024-11-07 14:20:00,133.21,133.21,132.89,133.06,10802.0,132.2099,132.2099,131.8923,132.061,10802.0
2024-11-07 14:25:00,133.0,133.29,132.98,132.98,4953.0,132.0015,132.2893,131.9816,131.9816,4953.0
2024-11-07 14:30:00,133.11,133.29,132.95,133.11,4269.0,132.1106,132.2893,131.9518,132.1106,4269.0
2024-11-07 14:35:00,133.23,133.5,133.17,133.5,7673.0,132.2297,132.4977,132.1702,132.4977,7673.0
2024-11-07 14:40:00,133.39,133.44,132.76,133.15,14669.0,132.3885,132.4382,131.7633,132.1503,14669.0
2024-11-07 14:45:00,133.03,133.44,133.03,133.31,15004.0,132.0312,132.4382,132.0312,132.3091,15004.0
2024-11-07 14:50:00,133.21,133.31,132.9,132.96,5803.0,132.2099,132.3091,131.9022,131.9618,5803.0
2024-11-07 14:55:00,133.04,133.4,132.88,133.4,4931.0,132.0412,132.3985,131.8824,132.3985,4931.0
2024-11-07 15:00:00,133.26,133.26,132.99,133.04,3930.0,132.2595,132.2595,131.9915,132.0412,3930.0
2024-11-07 15:05:00,133.0,133.41,132.96,133.3,8669.0,132.0015,132.4084,131.9618,132.2992,8669.0
2024-11-07 15:10:00,133.3,133.96,133.3,133.76,42626.0,132.2992,132.9543,132.2992,132.7558,42626.0
2024-11-07 15:15:00,133.81,134.36,133.81,134.32,40371.0,132.8054,133.3513,132.8054,133.3116,40371.0
2024-11-07 15:20:00,134.33,134.69,133.6,133.81,21081.0,133.3215,133.6788,132.597,132.8054,21081.0
2024-11-07 15:25:00,133.86,133.89,133.4,133.52,15163.0,132.855,132.8848,132.3985,132.5176,15163.0
2024-11-07 15:30:00,133.51,133.83,133.46,133.72,15754.0,132.5076,132.8252,132.458,132.7161,15754.0
2024-11-07 15:35:00,133.73,134.06,133.73,133.94,13262.0,132.726,133.0535,132.726,132.9344,13262.0
2024-11-07 15:40:00,133.94,133.96,133.73,133.95,20740.0,132.9344,132.9543,132.726,132.9443,20740.0
2024-11-07 15:45:00,133.95,134.43,133.95,134.09,30979.0,132.9443,133.4207,132.9443,133.0833,30979.0
2024-11-07 15:50:00,134.07,134.12,133.67,133.82,46256.0,133.0634,133.1131,132.6664,132.8153,46256.0
2024-11-07 15:55:00,133.82,133.92,133.39,133.89,176372.0,132.8153,132.9146,132.3885,132.8848,176372.0
2024-11-08 09:30:00,134.22,134.74,132.81,133.54,13343.0,133.2123,133.7284,131.8129,132.5374,13343.0
2024-11-08 09:35:00,133.44,134.0,133.06,133.9,6240.0,132.4382,132.994,132.061,132.8947,6240.0
2024-11-08 09:40:00,133.53,133.53,132.37,132.37,3969.0,132.5275,132.5275,131.3762,131.3762,3969.0
2024-11-08 09:45:00,132.46,132.62,132.02,132.19,4835.0,131.4655,131.6243,131.0288,131.1975,4835.0
2024-11-08 09:50:00,132.45,132.51,131.73,131.92,4920.0,131.4556,131.5151,130.741,130.9296,4920.0
2024-11-08 09:55:00,131.93,132.11,131.49,131.49,4151.0,130.9395,131.1181,130.5028,130.5028,4151.0
2024-11-08 10:00:00,131.22,131.73,131.0,131.0,6449.0,130.2348,130.741,130.0165,130.0165,6449.0
2024-11-08 10:05:00,131.25,131.56,130.92,131.15,6437.0,130.2646,130.5723,129.9371,130.1654,6437.0
2024-11-08 10:10:00,131.18,131.66,131.15,131.63,8297.0,130.1951,130.6715,130.1654,130.6417,8297.0
2024-11-08 10:15:00,131.59,131.71,131.34,131.55,20903.0,130.602,130.7211,130.3539,130.5623,20903.0
2024-11-08 10:20:00,131.57,131.72,131.03,131.04,10491.0,130.5822,130.7311,130.0463,130.0562,10491.0
2024-11-08 10:25:00,131.11,132.06,131.1,131.97,14473.0,130.1257,131.0685,130.1157,130.9792,14473.0
2024-11-08 10:30:00,131.91,131.91,131.22,131.53,8737.0,130.9196,130.9196,130.2348,130.5425,8737.0
2024-11-08 10:35:00,131.56,131.56,131.05,131.23,1410.0,130.5723,130.5723,130.0661,130.2448,1410.0
2024-11-08 10:40:00,131.19,131.28,130.97,131.0,2170.0,130.2051,130.2944,129.9867,130.0165,2170.0
2024-11-08 10:45:00,130.89,131.01,130.64,130.67,5567.0,129.9073,130.0264,129.6592,129.689,5567.0
2024-11-08 10:50:00,130.6,130.92,130.6,130.91,12658.0,129.6195,129.9371,129.6195,129.9272,12658.0
2024-11-08 10:55:00,130.78,131.14,130.73,130.96,9684.0,129.7981,130.1554,129.7485,129.9768,9684.0
2024-11-08 11:00:00,130.89,131.6,130.89,131.54,10040.0,129.9073,130.612,129.9073,130.5524,10040.0
2024-11-08 11:05:00,131.74,132.11,131.74,131.96,4330.0,130.7509,131.1181,130.7509,130.9693,4330.0
2024-11-08 11:10:00,131.98,132.14,131.8,131.94,1810.0,130.9891,131.1479,130.8105,130.9494,1810.0
2024-11-08 11:15:00,131.81,131.9,131.63,131.63,4688.0,130.8204,130.9097,130.6417,130.6417,4688.0
2024-11-08 11:20:00,131.83,131.84,131.58,131.58,3563.0,130.8402,130.8502,130.5921,130.5921,3563.0
2024-11-08 11:25:00,131.59,131.62,131.36,131.36,2540.0,130.602,130.6318,130.3738,130.3738,2540.0
2024-11-08 11:30:00,131.28,131.35,130.99,131.09,14617.0,130.2944,130.3638,130.0066,130.1058,14617.0
2024-11-08 11:35:00,130.93,131.0,130.66,130.66,6303.0,129.947,130.0165,129.679,129.679,6303.0
2024-11-08 11:40:00,130.66,130.81,130.4,130.73,4115.0,129.679,129.8279,129.421,129.7485,4115.0
2024-11-08 11:45:00,130.77,130.78,130.55,130.65,3079.0,129.7882,129.7981,129.5699,129.6691,3079.0
2024-11-08 11:50:00,130.59,131.02,130.58,131.0,6235.0,129.6096,130.0363,129.5996,130.0165,6235.0
2024-11-08 11:55:00,130.92,131.02,130.7,130.72,7570.0,129.9371,130.0363,129.7187,129.7386,7570.0
2024-11-08 12:00:00,130.83,130.86,130.57,130.7,6975.0,129.8478,129.8775,129.5897,129.7187,6975.0
2024-11-08 12:05:00,130.55,130.55,130.33,130.34,4609.0,129.5699,129.5699,129.3515,129.3614,4609.0
2024-11-08 12:10:00,130.35,130.35,129.68,129.68,24345.0,129.3714,129.3714,128.7064,128.7064,24345.0
2024-11-08 12:15:00,129.75,129.75,129.43,129.68,68645.0,128.7759,128.7759,128.4583,128.7064,68645.0
2024-11-08 12:20:00,129.72,129.89,129.67,129.81,22226.0,128.7461,128.9148,128.6965,128.8354,22226.0
2024-11-08 12:25:00,129.85,129.91,129.68,129.71,9657.0,128.8751,128.9347,128.7064,128.7362,9657.0
2024-11-08 12:30:00,129.72,130.01,129.55,130.0,17095.0,128.7461,129.0339,128.5774,129.024,17095.0
2024-11-08 12:35:00,130.0,130.23,129.97,130.23,7689.0,129.024,129.2523,128.9942,129.2523,7689.0
2024-11-08 12:40:00,130.35,130.39,130.25,130.33,10931.0,129.3714,129.4111,129.2721,129.3515,10931.0
2024-11-08 12:45:00,130.28,130.31,130.13,130.21,3527.0,129.3019,129.3317,129.153,129.2324,3527.0
2024-11-08 12:50:00,130.14,130.53,130.05,130.46,13757.0,129.1629,129.55,129.0736,129.4805,13757.0
2024-11-08 12:55:00,130.46,130.54,130.15,130.28,5790.0,129.4805,129.5599,129.1729,129.3019,5790.0
2024-11-08 13:00:00,130.19,130.19,129.95,129.98,14803.0,129.2126,129.2126,128.9744,129.0041,14803.0
2024-11-08 13:05:00,130.03,130.2,129.98,130.12,8695.0,129.0538,129.2225,129.0041,129.1431,8695.0
2024-11-08 13:10:00,130.01,130.75,130.01,130.46,11788.0,129.0339,129.7684,129.0339,129.4805,11788.0
2024-11-08 13:15:00,130.44,130.61,130.37,130.52,5532.0,129.4607,129.6294,129.3912,129.5401,5532.0
2024-11-08 13:20:00,130.57,130.68,130.38,130.38,5290.0,129.5897,129.6989,129.4011,129.4011,5290.0
2024-11-08 13:25:00,130.5,130.57,130.39,130.46,33860.0,129.5202,129.5897,129.4111,129.4805,33860.0
2024-11-08 13:30:00,130.65,130.65,130.37,130.59,6421.0,129.6691,129.6691,129.3912,129.6096,6421.0
2024-11-08 13:35:00,130.53,130.77,130.47,130.59,8323.0,129.55,129.7882,129.4905,129.6096,8323.0
2024-11-08 13:40:00,130.56,130.56,130.06,130.15,12447.0,129.5798,129.5798,129.0835,129.1729,12447.0
2024-11-08 13:45:00,130.18,130.49,130.1,130.4,8433.0,129.2026,129.5103,129.1232,129.421,8433.0
2024-11-08 13:50:00,130.35,130.51,130.09,130.18,5994.0,129.3714,129.5302,129.1133,129.2026,5994.0
2024-11-08 13:55:00,130.02,130.27,129.93,130.16,20221.0,129.0438,129.292,128.9545,129.1828,20221.0
2024-11-08 14:00:00,130.12,130.33,130.12,130.25,2283.0,129.1431,129.3515,129.1431,129.2721,2283.0
2024-11-08 14:05:00,130.25,130.52,130.2,130.38,6214.0,129.2721,129.5401,129.2225,129.4011,6214.0
2024-11-08 14:10:00,130.39,130.55,130.26,130.39,4966.0,129.4111,129.5699,129.282,129.4111,4966.0
2024-11-08 14:15:00,130.38,130.55,130.38,130.53,4340.0,129.4011,129.5699,129.4011,129.55,4340.0
2024-11-08 14:20:00,130.63,131.0,130.57,130.93,20650.0,129.6493,130.0165,129.5897,129.947,20650.0
2024-11-08 14:25:00,130.93,131.21,130.92,131.05,6049.0,129.947,130.2249,129.9371,130.0661,6049.0
2024-11-08 14:30:00,131.01,131.01,130.64,130.64,5158.0,130.0264,130.0264,129.6592,129.6592,5158.0
2024-11-08 14:35:00,130.78,130.86,130.63,130.63,7758.0,129.7981,129.8775,129.6493,129.6493,7758.0
2024-11-08 14:40:00,130.58,130.79,130.5,130.75,6233.0,129.5996,129.8081,129.5202,129.7684,6233.0
2024-11-08 14:45:00,130.75,130.89,130.71,130.76,14029.0,129.7684,129.9073,129.7287,129.7783,14029.0
2024-11-08 14:50:00,130.69,130.76,130.59,130.64,5238.0,129.7088,129.7783,129.6096,129.6592,5238.0
2024-11-08 14:55:00,130.61,130.74,130.6,130.65,5203.0,129.6294,129.7584,129.6195,129.6691,5203.0
2024-11-08 15:00:00,130.65,130.67,130.5,130.59,6723.0,129.6691,129.689,129.5202,129.6096,6723.0
2024-11-08 15:05:00,130.63,130.68,130.51,130.56,8051.0,129.6493,129.6989,129.5302,129.5798,8051.0
2024-11-08 15:10:00,130.59,130.64,130.25,130.36,16592.0,129.6096,129.6592,129.2721,129.3813,16592.0
2024-11-08 15:15:00,130.37,130.58,130.3,130.34,10385.0,129.3912,129.5996,129.3217,129.3614,10385.0
2024-11-08 15:20:00,130.29,130.29,130.06,130.18,8342.0,129.3118,129.3118,129.0835,129.2026,8342.0
2024-11-08 15:25:00,130.24,130.37,130.18,130.27,6778.0,129.2622,129.3912,129.2026,129.292,6778.0
2024-11-08 15:30:00,130.28,130.28,130.11,130.21,17020.0,129.3019,129.3019,129.1332,129.2324,17020.0
2024-11-08 15:35:00,130.22,130.22,130.03,130.04,7425.0,129.2423,129.2423,129.0538,129.0637,7425.0
2024-11-08 15:40:00,130.09,130.13,129.71,130.09,37859.0,129.1133,129.153,128.7362,129.1133,37859.0
2024-11-08 15:45:00,130.08,130.22,130.02,130.02,34859.0,129.1034,129.2423,129.0438,129.0438,34859.0
2024-11-08 15:50:00,130.08,130.52,129.94,130.36,54244.0,129.1034,129.5401,128.9644,129.3813,54244.0
2024-11-08 15:55:00,130.34,130.38,129.72,129.73,139630.0,129.3614,129.4011,128.7461,128.756,139630.0
2024-11-11 09:30:00,130.75,131.44,130.51,130.98,35213.0,129.7684,130.4532,129.5302,129.9966,35213.0
2024-11-11 09:35:00,130.99,130.99,129.38,129.58,14446.0,130.0066,130.0066,128.4086,128.6071,14446.0
2024-11-11 09:40:00,129.73,130.37,129.45,129.95,9170.0,128.756,129.3912,128.4781,128.9744,9170.0
2024-11-11 09:45:00,129.58,130.6,129.58,130.5,10305.0,128.6071,129.6195,128.6071,129.5202,10305.0
2024-11-11 09:50:00,130.5,130.89,130.42,130.69,12769.0,129.5202,129.9073,129.4408,129.7088,12769.0
2024-11-11 09:55:00,130.69,131.14,130.45,130.51,33316.0,129.7088,130.1554,129.4706,129.5302,33316.0
2024-11-11 10:00:00,130.68,130.71,130.0,130.28,14469.0,129.6989,129.7287,129.024,129.3019,14469.0
2024-11-11 10:05:00,130.21,130.49,130.06,130.36,19576.0,129.2324,129.5103,129.0835,129.3813,19576.0
2024-11-11 10:10:00,130.36,130.73,130.2,130.21,28110.0,129.3813,129.7485,129.2225,129.2324,28110.0
2024-11-11 10:15:00,130.25,130.44,129.95,130.34,24211.0,129.2721,129.4607,128.9744,129.3614,24211.0
2024-11-11 10:20:00,130.36,130.8,130.08,130.75,17233.0,129.3813,129.818,129.1034,129.7684,17233.0
2024-11-11 10:25:00,130.81,130.84,129.89,129.89,27064.0,129.8279,129.8577,128.9148,128.9148,27064.0
2024-11-11 10:30:00,129.84,130.37,129.84,130.18,27040.0,128.8652,129.3912,128.8652,129.2026,27040.0
2024-11-11 10:35:00,130.18,130.4,129.93,130.34,14386.0,129.2026,129.421,128.9545,129.3614,14386.0
2024-11-11 10:40:00,130.36,130.44,129.84,129.91,11522.0,129.3813,129.4607,128.8652,128.9347,11522.0
2024-11-11 10:45:00,129.98,130.2,129.97,130.15,10349.0,129.0041,129.2225,128.9942,129.1729,10349.0
2024-11-11 10:50:00,130.15,130.18,129.91,130.09,19934.0,129.1729,129.2026,128.9347,129.1133,19934.0
2024-11-11 10:55:00,130.09,130.25,130.0,130.0,14106.0,129.1133,129.2721,129.024,129.024,14106.0
2024-11-11 11:00:00,130.01,130.16,129.89,129.96,11955.0,129.0339,129.1828,128.9148,128.9843,11955.0
2024-11-11 11:05:00,129.97,130.08,129.93,129.94,8941.0,128.9942,129.1034,128.9545,128.9644,8941.0
2024-11-11 11:10:00,129.95,129.95,129.52,129.66,9372.0,128.9744,128.9744,128.5476,128.6865,9372.0
2024-11-11 11:15:00,129.73,130.1,129.66,129.98,17712.0,128.756,129.1232,128.6865,129.0041,17712.0
2024-11-11 11:20:00,130.06,130.06,129.85,129.92,5091.0,129.0835,129.0835,128.8751,128.9446,5091.0
2024-11-11 11:25:00,129.94,130.03,129.54,129.63,24849.0,128.9644,129.0538,128.5674,128.6568,24849.0
2024-11-11 11:30:00,129.71,129.91,129.51,129.82,14180.0,128.7362,128.9347,128.5377,128.8453,14180.0
2024-11-11 11:35:00,129.82,129.91,129.65,129.74,9558.0,128.8453,128.9347,128.6766,128.7659,9558.0
2024-11-11 11:40:00,129.75,129.84,129.51,129.58,6112.0,128.7759,128.8652,128.5377,128.6071,6112.0
2024-11-11 11:45:00,129.59,130.0,129.58,129.92,26801.0,128.6171,129.024,128.6071,128.9446,26801.0
2024-11-11 11:50:00,129.96,130.16,129.89,129.89,9950.0,128.9843,129.1828,128.9148,128.9148,9950.0
2024-11-11 11:55:00,130.06,130.08,129.87,129.92,13420.0,129.0835,129.1034,128.895,128.9446,13420.0
2024-11-11 12:00:00,129.94,130.01,129.8,129.96,13388.0,128.9644,129.0339,128.8255,128.9843,13388.0
2024-11-11 12:05:00,129.96,130.35,129.78,130.35,30838.0,128.9843,129.3714,128.8056,129.3714,30838.0
2024-11-11 12:10:00,130.33,130.46,130.0,130.01,9594.0,129.3515,129.4805,129.024,129.0339,9594.0
2024-11-11 12:15:00,130.01,130.09,129.89,130.02,16858.0,129.0339,129.1133,128.9148,129.0438,16858.0
2024-11-11 12:20:00,130.07,130.28,130.0,130.2,17579.0,129.0935,129.3019,129.024,129.2225,17579.0
2024-11-11 12:25:00,130.24,130.27,129.86,129.93,20156.0,129.2622,129.292,128.885,128.9545,20156.0
2024-11-11 12:30:00,129.95,130.16,129.94,130.09,14982.0,128.9744,129.1828,128.9644,129.1133,14982.0
2024-11-11 12:35:00,130.04,130.43,130.01,130.29,8870.0,129.0637,129.4508,129.0339,129.3118,8870.0
2024-11-11 12:40:00,130.35,130.41,130.17,130.34,49047.0,129.3714,129.4309,129.1927,129.3614,49047.0
2024-11-11 12:45:00,130.34,130.75,130.18,130.53,18329.0,129.3614,129.7684,129.2026,129.55,18329.0
2024-11-11 12:50:00,130.56,130.91,130.38,130.9,8820.0,129.5798,129.9272,129.4011,129.9172,8820.0
2024-11-11 12:55:00,130.87,130.87,130.5,130.5,7609.0,129.8875,129.8875,129.5202,129.5202,7609.0
2024-11-11 13:00:00,130.47,130.57,129.94,129.94,9278.0,129.4905,129.5897,128.9644,128.9644,9278.0
2024-11-11 13:05:00,130.03,130.13,129.91,130.12,12623.0,129.0538,129.153,128.9347,129.1431,12623.0
2024-11-11 13:10:00,130.09,130.26,129.87,130.21,7898.0,129.1133,129.282,128.895,129.2324,7898.0
2024-11-11 13:15:00,130.3,130.3,129.76,129.81,4981.0,129.3217,129.3217,128.7858,128.8354,4981.0
2024-11-11 13:20:00,129.9,129.94,129.58,129.77,13174.0,128.9247,128.9644,128.6071,128.7957,13174.0
2024-11-11 13:25:00,129.82,130.13,129.82,130.01,10884.0,128.8453,129.153,128.8453,129.0339,10884.0
2024-11-11 13:30:00,130.09,130.15,129.85,129.86,7375.0,129.1133,129.1729,128.8751,128.885,7375.0
2024-11-11 13:35:00,129.88,130.11,129.88,129.96,13898.0,128.9049,129.1332,128.9049,128.9843,13898.0
2024-11-11 13:40:00,130.0,130.09,129.9,130.05,15142.0,129.024,129.1133,128.9247,129.0736,15142.0
2024-11-11 13:45:00,130.03,130.04,129.74,129.99,28065.0,129.0538,129.0637,128.7659,129.0141,28065.0
2024-11-11 13:50:00,129.99,130.02,129.82,129.82,10293.0,129.0141,129.0438,128.8453,128.8453,10293.0
2024-11-11 13:55:00,129.82,130.09,129.76,130.0,17157.0,128.8453,129.1133,128.7858,129.024,17157.0
2024-11-11 14:00:00,130.03,130.03,129.85,129.85,15067.0,129.0538,129.0538,128.8751,128.8751,15067.0
2024-11-11 14:05:00,129.93,130.15,129.88,130.09,12200.0,128.9545,129.1729,128.9049,129.1133,12200.0
2024-11-11 14:10:00,130.09,130.12,129.74,129.81,16233.0,129.1133,129.1431,128.7659,128.8354,16233.0
2024-11-11 14:15:00,129.81,129.91,129.68,129.82,24081.0,128.8354,128.9347,128.7064,128.8453,24081.0
2024-11-11 14:20:00,129.82,129.88,129.56,129.71,16979.0,128.8453,128.9049,128.5873,128.7362,16979.0
2024-11-11 14:25:00,129.73,129.78,129.36,129.59,21199.0,128.756,128.8056,128.3888,128.6171,21199.0
2024-11-11 14:30:00,129.59,129.65,129.44,129.53,25438.0,128.6171,128.6766,128.4682,128.5575,25438.0
2024-11-11 14:35:00,129.56,129.63,129.43,129.5,6058.0,128.5873,128.6568,128.4583,128.5277,6058.0
2024-11-11 14:40:00,129.5,129.67,129.46,129.61,8695.0,128.5277,128.6965,128.488,128.6369,8695.0
2024-11-11 14:45:00,129.67,130.03,129.63,129.89,59381.0,128.6965,129.0538,128.6568,128.9148,59381.0
2024-11-11 14:50:00,129.88,129.96,129.82,129.83,12077.0,128.9049,128.9843,128.8453,128.8553,12077.0
2024-11-11 14:55:00,129.84,129.86,129.45,129.65,10698.0,128.8652,128.885,128.4781,128.6766,10698.0
2024-11-11 15:00:00,129.65,129.65,129.44,129.52,6105.0,128.6766,128.6766,128.4682,128.5476,6105.0
2024-11-11 15:05:00,129.58,130.0,129.33,129.85,56189.0,128.6071,129.024,128.359,128.8751,56189.0
2024-11-11 15:10:00,129.85,129.88,129.56,129.65,39245.0,128.8751,128.9049,128.5873,128.6766,39245.0
2024-11-11 15:15:00,129.69,129.87,129.63,129.83,20379.0,128.7163,128.895,128.6568,128.8553,20379.0
2024-11-11 15:20:00,129.84,130.13,129.8,130.0,40248.0,128.8652,129.153,128.8255,129.024,40248.0
2024-11-11 15:25:00,130.07,130.09,129.97,130.06,15641.0,129.0935,129.1133,128.9942,129.0835,15641.0
2024-11-11 15:30:00,130.03,130.23,129.98,130.15,33140.0,129.0538,129.2523,129.0041,129.1729,33140.0
2024-11-11 15:35:00,130.17,130.18,129.93,130.08,31767.0,129.1927,129.2026,128.9545,129.1034,31767.0
2024-11-11 15:40:00,130.06,130.19,130.02,130.14,21754.0,129.0835,129.2126,129.0438,129.1629,21754.0
2024-11-11 15:45:00,130.13,130.59,130.1,130.5,21987.0,129.153,129.6096,129.1232,129.5202,21987.0
2024-11-11 15:50:00,130.52,130.55,129.8,129.87,50922.0,129.5401,129.5699,128.8255,128.895,50922.0
2024-11-11 15:55:00,129.94,129.94,129.59,129.89,161313.0,128.9644,128.9644,128.6171,128.9148,161313.0
2024-11-12 09:30:00,131.14,132.47,130.31,131.39,33740.0,130.1554,131.4754,129.3317,130.4035,33740.0
2024-11-12 09:35:00,131.39,133.13,130.92,132.71,18631.0,130.4035,132.1305,129.9371,131.7136,18631.0
2024-11-12 09:40:00,133.18,133.26,132.09,132.44,18105.0,132.1801,132.2595,131.0983,131.4457,18105.0
2024-11-12 09:45:00,132.48,132.65,131.33,131.33,16020.0,131.4854,131.6541,130.344,130.344,16020.0
2024-11-12 09:50:00,131.32,131.49,131.03,131.4,24042.0,130.3341,130.5028,130.0463,130.4135,24042.0
2024-11-12 09:55:00,131.7,131.87,131.45,131.53,14757.0,130.7112,130.8799,130.4631,130.5425,14757.0
2024-11-12 10:00:00,131.53,131.81,130.86,131.0,9578.0,130.5425,130.8204,129.8775,130.0165,9578.0
2024-11-12 10:05:00,130.99,130.99,130.61,130.65,7947.0,130.0066,130.0066,129.6294,129.6691,7947.0
2024-11-12 10:10:00,130.52,130.52,130.0,130.09,4407.0,129.5401,129.5401,129.024,129.1133,4407.0
2024-11-12 10:15:00,130.16,130.18,129.52,129.52,8157.0,129.1828,129.2026,128.5476,128.5476,8157.0
2024-11-12 10:20:00,129.52,129.52,129.25,129.41,4623.0,128.5476,128.5476,128.2796,128.4384,4623.0
2024-11-12 10:25:00,129.41,129.62,129.23,129.37,11217.0,128.4384,128.6468,128.2598,128.3987,11217.0
2024-11-12 10:30:00,129.38,129.5,129.19,129.26,33081.0,128.4086,128.5277,128.2201,128.2895,33081.0
2024-11-12 10:35:00,129.31,129.62,129.24,129.37,22875.0,128.3392,128.6468,128.2697,128.3987,22875.0
2024-11-12 10:40:00,129.43,129.67,129.25,129.31,8970.0,128.4583,128.6965,128.2796,128.3392,8970.0
2024-11-12 10:45:00,129.32,129.82,129.25,129.67,13319.0,128.3491,128.8453,128.2796,128.6965,13319.0
2024-11-12 10:50:00,129.75,130.11,129.71,130.08,15803.0,128.7759,129.1332,128.7362,129.1034,15803.0
2024-11-12 10:55:00,130.06,130.23,130.0,130.23,5507.0,129.0835,129.2523,129.024,129.2523,5507.0
2024-11-12 11:00:00,130.03,130.25,130.0,130.09,6932.0,129.0538,129.2721,129.024,129.1133,6932.0
2024-11-12 11:05:00,130.05,130.1,129.69,129.87,6035.0,129.0736,129.1232,128.7163,128.895,6035.0
2024-11-12 11:10:00,129.71,129.87,129.71,129.79,2859.0,128.7362,128.895,128.7362,128.8156,2859.0
2024-11-12 11:15:00,129.79,130.07,129.7,130.06,18007.0,128.8156,129.0935,128.7262,129.0835,18007.0
2024-11-12 11:20:00,130.02,130.04,129.72,129.76,3888.0,129.0438,129.0637,128.7461,128.7858,3888.0
2024-11-12 11:25:00,129.76,130.16,129.64,129.99,10038.0,128.7858,129.1828,128.6667,129.0141,10038.0
2024-11-12 11:30:00,129.99,130.37,129.91,130.25,9658.0,129.0141,129.3912,128.9347,129.2721,9658.0
2024-11-12 11:35:00,130.25,130.32,129.75,130.16,7820.0,129.2721,129.3416,128.7759,129.1828,7820.0
2024-11-12 11:40:00,130.23,130.41,130.13,130.3,7639.0,129.2523,129.4309,129.153,129.3217,7639.0
2024-11-12 11:45:00,130.3,130.31,129.97,130.04,5317.0,129.3217,129.3317,128.9942,129.0637,5317.0
2024-11-12 11:50:00,130.1,130.32,130.0,130.23,16754.0,129.1232,129.3416,129.024,129.2523,16754.0
2024-11-12 11:55:00,130.22,130.24,129.58,129.65,4672.0,129.2423,129.2622,128.6071,128.6766,4672.0
2024-11-12 12:00:00,129.64,129.64,129.4,129.47,4436.0,128.6667,128.6667,128.4285,128.498,4436.0
2024-11-12 12:05:00,129.5,129.56,129.35,129.49,9701.0,128.5277,128.5873,128.3789,128.5178,9701.0
2024-11-12 12:10:00,129.49,129.65,129.38,129.63,11713.0,128.5178,128.6766,128.4086,128.6568,11713.0
2024-11-12 12:15:00,129.68,129.85,129.62,129.62,13872.0,128.7064,128.8751,128.6468,128.6468,13872.0
2024-11-12 12:20:00,129.71,129.81,129.5,129.61,19633.0,128.7362,128.8354,128.5277,128.6369,19633.0
2024-11-12 12:25:00,129.61,129.61,129.37,129.44,4742.0,128.6369,128.6369,128.3987,128.4682,4742.0
2024-11-12 12:30:00,129.38,129.52,129.29,129.34,8962.0,128.4086,128.5476,128.3193,128.3689,8962.0
2024-11-12 12:35:00,129.29,129.34,128.81,129.01,26644.0,128.3193,128.3689,127.8429,128.0414,26644.0
2024-11-12 12:40:00,129.03,129.28,129.01,129.04,21409.0,128.0613,128.3094,128.0414,128.0712,21409.0
2024-11-12 12:45:00,129.05,129.14,128.86,128.94,9825.0,128.0811,128.1704,127.8925,127.9719,9825.0
2024-11-12 12:50:00,128.94,129.05,128.67,129.05,23365.0,127.9719,128.0811,127.704,128.0811,23365.0
2024-11-12 12:55:00,129.01,129.3,128.92,129.16,37326.0,128.0414,128.3292,127.9521,128.1903,37326.0
2024-11-12 13:00:00,129.14,129.52,129.1,129.48,15813.0,128.1704,128.5476,128.1307,128.5079,15813.0
2024-11-12 13:05:00,129.35,129.39,129.12,129.31,5550.0,128.3789,128.4186,128.1506,128.3392,5550.0
2024-11-12 13:10:00,129.29,129.39,129.15,129.25,4445.0,128.3193,128.4186,128.1804,128.2796,4445.0
2024-11-12 13:15:00,129.26,129.48,129.13,129.47,15443.0,128.2895,128.5079,128.1605,128.498,15443.0
2024-11-12 13:20:00,129.49,129.49,129.25,129.39,3920.0,128.5178,128.5178,128.2796,128.4186,3920.0
2024-11-12 13:25:00,129.29,129.5,129.29,129.5,5163.0,128.3193,128.5277,128.3193,128.5277,5163.0
2024-11-12 13:30:00,129.54,129.58,129.43,129.53,7818.0,128.5674,128.6071,128.4583,128.5575,7818.0
2024-11-12 13:35:00,129.49,129.61,129.35,129.35,6230.0,128.5178,128.6369,128.3789,128.3789,6230.0
2024-11-12 13:40:00,129.33,129.41,129.32,129.33,2512.0,128.359,128.4384,128.3491,128.359,2512.0
2024-11-12 13:45:00,129.32,129.44,129.15,129.2,9466.0,128.3491,128.4682,128.1804,128.23,9466.0
2024-11-12 13:50:00,129.2,129.22,129.0,129.0,5882.0,128.23,128.2498,128.0315,128.0315,5882.0
2024-11-12 13:55:00,129.02,129.13,128.97,128.98,10413.0,128.0513,128.1605,128.0017,128.0116,10413.0
2024-11-12 14:00:00,128.97,129.12,128.91,129.0,5226.0,128.0017,128.1506,127.9422,128.0315,5226.0
2024-11-12 14:05:00,128.98,129.22,128.92,129.21,10515.0,128.0116,128.2498,127.9521,128.2399,10515.0
2024-11-12 14:10:00,129.2,129.28,129.12,129.13,10182.0,128.23,128.3094,128.1506,128.1605,10182.0
2024-11-12 14:15:00,129.13,129.28,129.06,129.06,4017.0,128.1605,128.3094,128.091,128.091,4017.0
2024-11-12 14:20:00,129.03,129.1,128.95,129.06,3442.0,128.0613,128.1307,127.9819,128.091,3442.0
2024-11-12 14:25:00,129.07,129.31,129.01,129.22,6056.0,128.101,128.3392,128.0414,128.2498,6056.0
2024-11-12 14:30:00,129.16,129.41,129.15,129.37,7667.0,128.1903,128.4384,128.1804,128.3987,7667.0
2024-11-12 14:35:00,129.38,129.38,129.18,129.18,6742.0,128.4086,128.4086,128.2101,128.2101,6742.0
2024-11-12 14:40:00,129.17,129.21,129.04,129.04,6488.0,128.2002,128.2399,128.0712,128.0712,6488.0
2024-11-12 14:45:00,129.03,129.13,129.0,129.06,3496.0,128.0613,128.1605,128.0315,128.091,3496.0
2024-11-12 14:50:00,129.05,129.16,129.05,129.12,2682.0,128.0811,128.1903,128.0811,128.1506,2682.0
2024-11-12 14:55:00,129.13,129.24,129.09,129.14,9154.0,128.1605,128.2697,128.1208,128.1704,9154.0
2024-11-12 15:00:00,129.19,129.24,129.11,129.18,4978.0,128.2201,128.2697,128.1407,128.2101,4978.0
2024-11-12 15:05:00,129.19,129.22,128.96,128.96,8583.0,128.2201,128.2498,127.9918,127.9918,8583.0
2024-11-12 15:10:00,129.05,129.05,128.79,128.79,4420.0,128.0811,128.0811,127.8231,127.8231,4420.0
2024-11-12 15:15:00,128.79,128.92,128.72,128.88,7339.0,127.8231,127.9521,127.7536,127.9124,7339.0
2024-11-12 15:20:00,128.96,129.0,128.88,128.91,9488.0,127.9918,128.0315,127.9124,127.9422,9488.0
2024-11-12 15:25:00,128.87,128.92,128.8,128.87,9731.0,127.9025,127.9521,127.833,127.9025,9731.0
2024-11-12 15:30:00,128.85,128.85,128.42,128.7,35658.0,127.8826,127.8826,127.4558,127.7337,35658.0
2024-11-12 15:35:00,128.7,128.73,128.49,128.69,17456.0,127.7337,127.7635,127.5253,127.7238,17456.0
2024-11-12 15:40:00,128.69,128.84,128.66,128.82,17756.0,127.7238,127.8727,127.694,127.8528,17756.0
2024-11-12 15:45:00,128.79,129.03,128.76,129.01,22144.0,127.8231,128.0613,127.7933,128.0414,22144.0
2024-11-12 15:50:00,128.96,129.02,128.7,128.8,50453.0,127.9918,128.0513,127.7337,127.833,50453.0
2024-11-12 15:55:00,128.8,129.16,128.6,129.13,146597.0,127.833,128.1903,127.6345,128.1605,146597.0
2024-11-13 09:30:00,130.0,131.67,129.65,131.0,65804.0,129.024,130.6814,128.6766,130.0165,65804.0
2024-11-13 09:35:00,131.0,131.13,130.19,130.6,40111.0,130.0165,130.1455,129.2126,129.6195,40111.0
2024-11-13 09:40:00,130.53,131.82,130.46,131.64,85624.0,129.55,130.8303,129.4805,130.6517,85624.0
2024-11-13 09:45:00,131.65,132.04,131.08,131.65,54927.0,130.6616,131.0487,130.0959,130.6616,54927.0
2024-11-13 09:50:00,131.75,132.1,131.38,131.78,38012.0,130.7608,131.1082,130.3936,130.7906,38012.0
2024-11-13 09:55:00,131.78,131.89,131.3,131.78,22224.0,130.7906,130.8998,130.3142,130.7906,22224.0
2024-11-13 10:00:00,131.78,131.79,130.62,130.78,16011.0,130.7906,130.8005,129.6393,129.7981,16011.0
2024-11-13 10:05:00,130.81,130.82,130.26,130.59,6299.0,129.8279,129.8378,129.282,129.6096,6299.0
2024-11-13 10:10:00,130.52,130.96,130.52,130.61,10408.0,129.5401,129.9768,129.5401,129.6294,10408.0
2024-11-13 10:15:00,130.73,131.04,130.66,130.67,38877.0,129.7485,130.0562,129.679,129.689,38877.0
2024-11-13 10:20:00,130.69,131.01,130.4,130.97,54772.0,129.7088,130.0264,129.421,129.9867,54772.0
2024-11-13 10:25:00,131.0,131.26,130.47,131.06,242183.0,130.0165,130.2745,129.4905,130.076,242183.0
2024-11-13 10:30:00,131.06,131.13,130.8,130.88,22308.0,130.076,130.1455,129.818,129.8974,22308.0
2024-11-13 10:35:00,130.71,130.79,130.3,130.32,7715.0,129.7287,129.8081,129.3217,129.3416,7715.0
2024-11-13 10:40:00,130.16,130.51,129.84,130.03,23447.0,129.1828,129.5302,128.8652,129.0538,23447.0
2024-11-13 10:45:00,130.03,130.19,129.8,129.8,10267.0,129.0538,129.2126,128.8255,128.8255,10267.0
2024-11-13 10:50:00,129.81,129.93,129.3,129.92,5168.0,128.8354,128.9545,128.3292,128.9446,5168.0
2024-11-13 10:55:00,129.97,130.37,129.92,130.36,10410.0,128.9942,129.3912,128.9446,129.3813,10410.0
2024-11-13 11:00:00,130.15,130.49,130.0,130.05,11466.0,129.1729,129.5103,129.024,129.0736,11466.0
2024-11-13 11:05:00,130.08,130.27,129.89,130.18,12001.0,129.1034,129.292,128.9148,129.2026,12001.0
2024-11-13 11:10:00,130.23,130.23,129.79,129.91,4252.0,129.2523,129.2523,128.8156,128.9347,4252.0
2024-11-13 11:15:00,129.69,129.69,129.46,129.61,1050.0,128.7163,128.7163,128.488,128.6369,1050.0
2024-11-13 11:20:00,129.55,129.65,129.44,129.63,5512.0,128.5774,128.6766,128.4682,128.6568,5512.0
2024-11-13 11:25:00,129.75,130.04,129.65,129.84,7350.0,128.7759,129.0637,128.6766,128.8652,7350.0
2024-11-13 11:30:00,129.98,129.98,129.71,129.81,2995.0,129.0041,129.0041,128.7362,128.8354,2995.0
2024-11-13 11:35:00,129.9,130.06,129.8,129.96,1627.0,128.9247,129.0835,128.8255,128.9843,1627.0
2024-11-13 11:40:00,129.93,129.93,129.77,129.91,4548.0,128.9545,128.9545,128.7957,128.9347,4548.0
2024-11-13 11:45:00,129.95,130.36,129.95,130.2,13955.0,128.9744,129.3813,128.9744,129.2225,13955.0
2024-11-13 11:50:00,130.21,130.21,129.98,130.0,8199.0,129.2324,129.2324,129.0041,129.024,8199.0
2024-11-13 11:55:00,129.93,130.09,129.82,130.0,6748.0,128.9545,129.1133,128.8453,129.024,6748.0
2024-11-13 12:00:00,130.0,130.08,129.93,129.95,3785.0,129.024,129.1034,128.9545,128.9744,3785.0
2024-11-13 12:05:00,130.0,130.07,129.94,129.94,11194.0,129.024,129.0935,128.9644,128.9644,11194.0
2024-11-13 12:10:00,129.93,130.07,129.9,129.92,6339.0,128.9545,129.0935,128.9247,128.9446,6339.0
2024-11-13 12:15:00,129.93,129.94,129.8,129.85,3461.0,128.9545,128.9644,128.8255,128.8751,3461.0
2024-11-13 12:20:00,129.9,129.9,129.6,129.6,4062.0,128.9247,128.9247,128.627,128.627,4062.0
2024-11-13 12:25:00,129.67,129.67,129.48,129.58,3812.0,128.6965,128.6965,128.5079,128.6071,3812.0
2024-11-13 12:30:00,129.5,129.58,129.31,129.39,3333.0,128.5277,128.6071,128.3392,128.4186,3333.0
2024-11-13 12:35:00,129.32,129.64,129.31,129.58,7335.0,128.3491,128.6667,128.3392,128.6071,7335.0
2024-11-13 12:40:00,129.58,129.66,129.53,129.61,3224.0,128.6071,128.6865,128.5575,128.6369,3224.0
2024-11-13 12:45:00,129.64,129.83,129.64,129.74,6696.0,128.6667,128.8553,128.6667,128.7659,6696.0
2024-11-13 12:50:00,129.74,129.78,129.67,129.75,2198.0,128.7659,128.8056,128.6965,128.7759,2198.0
2024-11-13 12:55:00,129.75,130.2,129.73,130.15,7833.0,128.7759,129.2225,128.756,129.1729,7833.0
2024-11-13 13:00:00,130.16,130.21,129.86,129.86,7326.0,129.1828,129.2324,128.885,128.885,7326.0
2024-11-13 13:05:00,129.78,129.85,129.68,129.69,2188.0,128.8056,128.8751,128.7064,128.7163,2188.0
2024-11-13 13:10:00,129.69,130.43,129.68,130.43,15948.0,128.7163,129.4508,128.7064,129.4508,15948.0
2024-11-13 13:15:00,130.44,130.67,130.25,130.33,5304.0,129.4607,129.689,129.2721,129.3515,5304.0
2024-11-13 13:20:00,130.28,130.45,130.17,130.45,6462.0,129.3019,129.4706,129.1927,129.4706,6462.0
2024-11-13 13:25:00,130.47,130.5,130.37,130.42,3345.0,129.4905,129.5202,129.3912,129.4408,3345.0
2024-11-13 13:30:00,130.35,130.41,130.1,130.25,4850.0,129.3714,129.4309,129.1232,129.2721,4850.0
2024-11-13 13:35:00,130.23,130.23,130.03,130.07,3645.0,129.2523,129.2523,129.0538,129.0935,3645.0
2024-11-13 13:40:00,129.96,129.99,129.87,129.91,3081.0,128.9843,129.0141,128.895,128.9347,3081.0
2024-11-13 13:45:00,129.9,130.0,129.77,129.84,6383.0,128.9247,129.024,128.7957,128.8652,6383.0
2024-11-13 13:50:00,129.87,130.03,129.87,130.03,3892.0,128.895,129.0538,128.895,129.0538,3892.0
2024-11-13 13:55:00,129.95,130.23,129.86,130.0,13538.0,128.9744,129.2523,128.885,129.024,13538.0
2024-11-13 14:00:00,129.96,130.24,129.96,129.99,4394.0,128.9843,129.2622,128.9843,129.0141,4394.0
2024-11-13 14:05:00,130.1,130.1,129.95,130.03,6495.0,129.1232,129.1232,128.9744,129.0538,6495.0
2024-11-13 14:10:00,129.97,130.05,129.62,129.63,3822.0,128.9942,129.0736,128.6468,128.6568,3822.0
2024-11-13 14:15:00,129.69,129.78,129.45,129.51,2569.0,128.7163,128.8056,128.4781,128.5377,2569.0
2024-11-13 14:20:00,129.46,129.66,129.46,129.65,4931.0,128.488,128.6865,128.488,128.6766,4931.0
2024-11-13 14:25:00,129.7,129.82,129.6,129.7,8525.0,128.7262,128.8453,128.627,128.7262,8525.0
2024-11-13 14:30:00,129.71,129.71,129.49,129.49,4806.0,128.7362,128.7362,128.5178,128.5178,4806.0
2024-11-13 14:35:00,129.46,129.46,129.25,129.25,4185.0,128.488,128.488,128.2796,128.2796,4185.0
2024-11-13 14:40:00,129.24,129.31,129.13,129.24,7835.0,128.2697,128.3392,128.1605,128.2697,7835.0
2024-11-13 14:45:00,129.27,129.31,129.06,129.06,5660.0,128.2995,128.3392,128.091,128.091,5660.0
2024-11-13 14:50:00,129.06,129.13,128.99,129.06,5601.0,128.091,128.1605,128.0216,128.091,5601.0
2024-11-13 14:55:00,129.04,129.04,128.37,128.8,57526.0,128.0712,128.0712,127.4062,127.833,57526.0
2024-11-13 15:00:00,128.8,128.93,128.67,128.78,6680.0,127.833,127.962,127.704,127.8131,6680.0
2024-11-13 15:05:00,128.87,129.11,128.8,129.11,4762.0,127.9025,128.1407,127.833,128.1407,4762.0
2024-11-13 15:10:00,129.08,129.17,128.89,129.1,21781.0,128.1109,128.2002,127.9223,128.1307,21781.0
2024-11-13 15:15:00,129.24,129.39,129.22,129.39,6264.0,128.2697,128.4186,128.2498,128.4186,6264.0
2024-11-13 15:20:00,129.5,129.79,129.34,129.35,7579.0,128.5277,128.8156,128.3689,128.3789,7579.0
2024-11-13 15:25:00,129.4,129.5,129.32,129.36,7084.0,128.4285,128.5277,128.3491,128.3888,7084.0
2024-11-13 15:30:00,129.29,129.49,129.23,129.41,11611.0,128.3193,128.5178,128.2598,128.4384,11611.0
2024-11-13 15:35:00,129.41,129.6,129.38,129.6,13107.0,128.4384,128.627,128.4086,128.627,13107.0
2024-11-13 15:40:00,129.6,129.79,129.53,129.55,18310.0,128.627,128.8156,128.5575,128.5774,18310.0
2024-11-13 15:45:00,129.57,129.61,129.4,129.47,18992.0,128.5972,128.6369,128.4285,128.498,18992.0
2024-11-13 15:50:00,129.41,129.42,129.21,129.34,33015.0,128.4384,128.4483,128.2399,128.3689,33015.0
2024-11-13 15:55:00,129.32,129.68,129.29,129.54,115489.0,128.3491,128.7064,128.3193,128.5674,115489.0
2024-11-14 09:30:00,130.05,130.8,129.05,129.05,15722.0,129.0736,129.818,128.0811,128.0811,15722.0
2024-11-14 09:35:00,129.33,130.0,128.96,129.26,8887.0,128.359,129.024,127.9918,128.2895,8887.0
2024-11-14 09:40:00,129.46,129.71,129.14,129.41,2263.0,128.488,128.7362,128.1704,128.4384,2263.0
2024-11-14 09:45:00,129.06,129.78,129.05,129.49,4729.0,128.091,128.8056,128.0811,128.5178,4729.0
2024-11-14 09:50:00,129.8,129.82,128.81,129.27,17355.0,128.8255,128.8453,127.8429,128.2995,17355.0
2024-11-14 09:55:00,129.46,130.13,129.13,129.59,18618.0,128.488,129.153,128.1605,128.6171,18618.0
2024-11-14 10:00:00,129.59,130.45,129.38,130.38,8772.0,128.6171,129.4706,128.4086,129.4011,8772.0
2024-11-14 10:05:00,130.35,130.85,130.35,130.59,17517.0,129.3714,129.8676,129.3714,129.6096,17517.0
2024-11-14 10:10:00,130.55,131.07,130.48,131.05,6618.0,129.5699,130.086,129.5004,130.0661,6618.0
2024-11-14 10:15:00,131.06,131.13,130.51,130.51,8635.0,130.076,130.1455,129.5302,129.5302,8635.0
2024-11-14 10:20:00,130.61,130.93,130.61,130.92,5165.0,129.6294,129.947,129.6294,129.9371,5165.0
2024-11-14 10:25:00,130.92,131.24,130.74,131.0,14158.0,129.9371,130.2547,129.7584,130.0165,14158.0
2024-11-14 10:30:00,131.01,131.36,130.92,131.26,14658.0,130.0264,130.3738,129.9371,130.2745,14658.0
2024-11-14 10:35:00,131.29,131.35,131.04,131.25,39844.0,130.3043,130.3638,130.0562,130.2646,39844.0
2024-11-14 10:40:00,131.26,131.33,130.56,130.66,9434.0,130.2745,130.344,129.5798,129.679,9434.0
2024-11-14 10:45:00,130.66,130.76,130.33,130.65,6693.0,129.679,129.7783,129.3515,129.6691,6693.0
2024-11-14 10:50:00,130.65,130.7,130.13,130.22,9933.0,129.6691,129.7187,129.153,129.2423,9933.0
2024-11-14 10:55:00,130.24,130.37,130.2,130.24,7429.0,129.2622,129.3912,129.2225,129.2622,7429.0
2024-11-14 11:00:00,130.21,130.63,130.15,130.15,14795.0,129.2324,129.6493,129.1729,129.1729,14795.0
2024-11-14 11:05:00,130.21,130.28,130.09,130.14,1838.0,129.2324,129.3019,129.1133,129.1629,1838.0
2024-11-14 11:10:00,130.25,130.25,129.94,130.16,15856.0,129.2721,129.2721,128.9644,129.1828,15856.0
2024-11-14 11:15:00,130.27,130.5,130.17,130.5,12610.0,129.292,129.5202,129.1927,129.5202,12610.0
2024-11-14 11:20:00,130.56,130.66,130.33,130.39,4374.0,129.5798,129.679,129.3515,129.4111,4374.0
2024-11-14 11:25:00,130.41,130.49,130.07,130.2,12206.0,129.4309,129.5103,129.0935,129.2225,12206.0
2024-11-14 11:30:00,130.3,130.76,130.29,130.76,2951.0,129.3217,129.7783,129.3118,129.7783,2951.0
2024-11-14 11:35:00,130.77,130.87,130.25,130.64,15843.0,129.7882,129.8875,129.2721,129.6592,15843.0
2024-11-14 11:40:00,130.64,130.79,130.47,130.61,9507.0,129.6592,129.8081,129.4905,129.6294,9507.0
2024-11-14 11:45:00,130.58,130.84,130.55,130.73,4936.0,129.5996,129.8577,129.5699,129.7485,4936.0
2024-11-14 11:50:00,130.73,130.81,130.46,130.67,28740.0,129.7485,129.8279,129.4805,129.689,28740.0
2024-11-14 11:55:00,130.67,131.14,130.65,130.98,26776.0,129.689,130.1554,129.6691,129.9966,26776.0
2024-11-14 12:00:00,131.08,131.15,131.01,131.1,10421.0,130.0959,130.1654,130.0264,130.1157,10421.0
2024-11-14 12:05:00,131.03,131.16,130.86,131.11,7853.0,130.0463,130.1753,129.8775,130.1257,7853.0
2024-11-14 12:10:00,131.11,131.19,130.89,130.9,12522.0,130.1257,130.2051,129.9073,129.9172,12522.0
2024-11-14 12:15:00,130.93,131.01,130.93,131.01,2392.0,129.947,130.0264,129.947,130.0264,2392.0
2024-11-14 12:20:00,131.01,131.13,130.95,131.12,2657.0,130.0264,130.1455,129.9669,130.1356,2657.0
2024-11-14 12:25:00,131.2,131.53,131.08,131.48,5367.0,130.215,130.5425,130.0959,130.4929,5367.0
2024-11-14 12:30:00,131.47,131.53,131.2,131.32,7802.0,130.4829,130.5425,130.215,130.3341,7802.0
2024-11-14 12:35:00,131.4,131.45,131.26,131.33,1882.0,130.4135,130.4631,130.2745,130.344,1882.0
2024-11-14 12:40:00,131.33,131.44,130.95,131.2,8091.0,130.344,130.4532,129.9669,130.215,8091.0
2024-11-14 12:45:00,131.1,131.18,130.77,130.84,4125.0,130.1157,130.1951,129.7882,129.8577,4125.0
2024-11-14 12:50:00,130.96,131.13,130.95,131.05,12506.0,129.9768,130.1455,129.9669,130.0661,12506.0
2024-11-14 12:55:00,131.05,131.32,130.97,131.24,10205.0,130.0661,130.3341,129.9867,130.2547,10205.0
2024-11-14 13:00:00,131.17,131.25,130.99,131.09,3519.0,130.1852,130.2646,130.0066,130.1058,3519.0
2024-11-14 13:05:00,131.09,131.23,131.0,131.12,4624.0,130.1058,130.2448,130.0165,130.1356,4624.0
2024-11-14 13:10:00,131.13,131.13,131.07,131.11,969.0,130.1455,130.1455,130.086,130.1257,969.0
2024-11-14 13:15:00,131.0,131.03,130.61,130.61,9048.0,130.0165,130.0463,129.6294,129.6294,9048.0
2024-11-14 13:20:00,130.53,130.65,130.53,130.64,901.0,129.55,129.6691,129.55,129.6592,901.0
2024-11-14 13:25:00,130.64,130.67,130.4,130.4,5218.0,129.6592,129.689,129.421,129.421,5218.0
2024-11-14 13:30:00,130.38,130.43,130.15,130.24,4108.0,129.4011,129.4508,129.1729,129.2622,4108.0
2024-11-14 13:35:00,130.24,130.24,130.12,130.12,657.0,129.2622,129.2622,129.1431,129.1431,657.0
2024-11-14 13:40:00,130.11,130.4,130.1,130.4,9926.0,129.1332,129.421,129.1232,129.421,9926.0
2024-11-14 13:45:00,130.39,130.47,130.23,130.34,3008.0,129.4111,129.4905,129.2523,129.3614,3008.0
2024-11-14 13:50:00,130.24,130.25,130.17,130.18,1968.0,129.2622,129.2721,129.1927,129.2026,1968.0
2024-11-14 13:55:00,130.12,130.12,130.05,130.09,3373.0,129.1431,129.1431,129.0736,129.1133,3373.0
2024-11-14 14:00:00,130.1,130.17,129.81,130.1,25496.0,129.1232,129.1927,128.8354,129.1232,25496.0
2024-11-14 14:05:00,130.09,130.52,130.09,130.36,4781.0,129.1133,129.5401,129.1133,129.3813,4781.0
2024-11-14 14:10:00,130.38,130.44,130.27,130.38,11792.0,129.4011,129.4607,129.292,129.4011,11792.0
2024-11-14 14:15:00,130.38,130.62,130.38,130.59,4949.0,129.4011,129.6393,129.4011,129.6096,4949.0
2024-11-14 14:20:00,130.64,130.84,130.55,130.79,7186.0,129.6592,129.8577,129.5699,129.8081,7186.0
2024-11-14 14:25:00,130.79,131.03,130.79,130.91,17836.0,129.8081,130.0463,129.8081,129.9272,17836.0
2024-11-14 14:30:00,130.94,131.0,130.62,130.63,6860.0,129.9569,130.0165,129.6393,129.6493,6860.0
2024-11-14 14:35:00,130.62,130.74,130.46,130.74,8449.0,129.6393,129.7584,129.4805,129.7584,8449.0
2024-11-14 14:40:00,130.67,130.84,130.62,130.81,6549.0,129.689,129.8577,129.6393,129.8279,6549.0
2024-11-14 14:45:00,130.88,130.88,130.64,130.71,3485.0,129.8974,129.8974,129.6592,129.7287,3485.0
2024-11-14 14:50:00,130.7,130.84,130.68,130.7,10300.0,129.7187,129.8577,129.6989,129.7187,10300.0
2024-11-14 14:55:00,130.7,130.7,130.44,130.52,4537.0,129.7187,129.7187,129.4607,129.5401,4537.0
2024-11-14 15:00:00,130.48,130.48,129.67,129.68,20686.0,129.5004,129.5004,128.6965,128.7064,20686.0
2024-11-14 15:05:00,129.81,129.82,128.85,129.37,31223.0,128.8354,128.8453,127.8826,128.3987,31223.0
2024-11-14 15:10:00,129.26,129.61,129.18,129.56,10510.0,128.2895,128.6369,128.2101,128.5873,10510.0
2024-11-14 15:15:00,129.61,130.03,129.55,129.96,10731.0,128.6369,129.0538,128.5774,128.9843,10731.0
2024-11-14 15:20:00,129.89,130.3,129.66,130.16,13640.0,128.9148,129.3217,128.6865,129.1828,13640.0
2024-11-14 15:25:00,130.16,130.21,129.83,129.93,12325.0,129.1828,129.2324,128.8553,128.9545,12325.0
2024-11-14 15:30:00,129.93,130.0,129.74,129.8,13129.0,128.9545,129.024,128.7659,128.8255,13129.0
2024-11-14 15:35:00,129.89,130.04,129.81,129.83,9473.0,128.9148,129.0637,128.8354,128.8553,9473.0
2024-11-14 15:40:00,129.84,130.01,129.78,129.88,17937.0,128.8652,129.0339,128.8056,128.9049,17937.0
2024-11-14 15:45:00,129.93,130.09,129.84,129.91,25613.0,128.9545,129.1133,128.8652,128.9347,25613.0
2024-11-14 15:50:00,129.99,130.64,129.95,130.5,50741.0,129.0141,129.6592,128.9744,129.5202,50741.0
2024-11-14 15:55:00,130.48,130.94,130.39,130.75,203011.0,129.5004,129.9569,129.4111,129.7684,203011.0
2024-11-15 09:30:00,130.5,131.0,129.58,130.08,12748.0,129.5202,130.0165,128.6071,129.1034,12748.0
2024-11-15 09:35:00,130.15,130.93,130.03,130.75,22330.0,129.1729,129.947,129.0538,129.7684,22330.0
2024-11-15 09:40:00,130.52,131.59,130.52,131.08,21908.0,129.5401,130.602,129.5401,130.0959,21908.0
2024-11-15 09:45:00,131.16,131.32,130.8,131.22,41131.0,130.1753,130.3341,129.818,130.2348,41131.0
2024-11-15 09:50:00,131.22,131.59,130.81,131.3,17532.0,130.2348,130.602,129.8279,130.3142,17532.0
2024-11-15 09:55:00,131.16,131.31,130.84,130.86,7599.0,130.1753,130.3242,129.8577,129.8775,7599.0
2024-11-15 10:00:00,130.67,130.87,130.51,130.62,7551.0,129.689,129.8875,129.5302,129.6393,7551.0
2024-11-15 10:05:00,130.52,130.53,129.9,130.06,8895.0,129.5401,129.55,128.9247,129.0835,8895.0
2024-11-15 10:10:00,129.84,130.28,129.74,130.16,12431.0,128.8652,129.3019,128.7659,129.1828,12431.0
2024-11-15 10:15:00,130.4,130.41,129.76,129.8,4282.0,129.421,129.4309,128.7858,128.8255,4282.0
2024-11-15 10:20:00,129.86,130.62,129.73,130.56,9204.0,128.885,129.6393,128.756,129.5798,9204.0
2024-11-15 10:25:00,130.49,130.59,130.2,130.21,7488.0,129.5103,129.6096,129.2225,129.2324,7488.0
2024-11-15 10:30:00,130.19,130.19,129.9,130.03,6306.0,129.2126,129.2126,128.9247,129.0538,6306.0
2024-11-15 10:35:00,130.09,130.25,129.82,130.08,16857.0,129.1133,129.2721,128.8453,129.1034,16857.0
2024-11-15 10:40:00,130.18,130.21,129.9,130.02,6827.0,129.2026,129.2324,128.9247,129.0438,6827.0
2024-11-15 10:45:00,130.02,130.29,129.87,130.03,14352.0,129.0438,129.3118,128.895,129.0538,14352.0
2024-11-15 10:50:00,130.12,130.19,129.53,129.53,13833.0,129.1431,129.2126,128.5575,128.5575,13833.0
2024-11-15 10:55:00,129.5,130.1,129.5,129.8,15804.0,128.5277,129.1232,128.5277,128.8255,15804.0
2024-11-15 11:00:00,129.73,129.76,129.36,129.38,5061.0,128.756,128.7858,128.3888,128.4086,5061.0
2024-11-15 11:05:00,129.49,130.22,129.49,130.13,11307.0,128.5178,129.2423,128.5178,129.153,11307.0
2024-11-15 11:10:00,130.14,130.59,130.09,130.19,10787.0,129.1629,129.6096,129.1133,129.2126,10787.0
2024-11-15 11:15:00,130.53,130.59,130.42,130.49,4848.0,129.55,129.6096,129.4408,129.5103,4848.0
2024-11-15 11:20:00,130.46,130.75,130.24,130.72,11281.0,129.4805,129.7684,129.2622,129.7386,11281.0
2024-11-15 11:25:00,130.79,130.92,130.69,130.92,5715.0,129.8081,129.9371,129.7088,129.9371,5715.0
2024-11-15 11:30:00,130.94,130.94,130.78,130.94,6925.0,129.9569,129.9569,129.7981,129.9569,6925.0
2024-11-15 11:35:00,130.92,130.92,130.46,130.49,6047.0,129.9371,129.9371,129.4805,129.5103,6047.0
2024-11-15 11:40:00,130.46,130.62,130.4,130.49,7317.0,129.4805,129.6393,129.421,129.5103,7317.0
2024-11-15 11:45:00,130.52,131.26,130.51,131.16,15488.0,129.5401,130.2745,129.5302,130.1753,15488.0
2024-11-15 11:50:00,131.21,131.28,131.11,131.22,14655.0,130.2249,130.2944,130.1257,130.2348,14655.0
2024-11-15 11:55:00,131.2,131.25,130.99,131.22,10459.0,130.215,130.2646,130.0066,130.2348,10459.0
2024-11-15 12:00:00,131.22,131.22,130.79,130.79,9874.0,130.2348,130.2348,129.8081,129.8081,9874.0
2024-11-15 12:05:00,130.81,130.93,130.49,130.49,15642.0,129.8279,129.947,129.5103,129.5103,15642.0
2024-11-15 12:10:00,130.62,131.0,130.49,130.94,9860.0,129.6393,130.0165,129.5103,129.9569,9860.0
2024-11-15 12:15:00,130.97,131.01,130.83,130.94,7416.0,129.9867,130.0264,129.8478,129.9569,7416.0
2024-11-15 12:20:00,130.89,131.0,130.72,130.89,9259.0,129.9073,130.0165,129.7386,129.9073,9259.0
2024-11-15 12:25:00,130.86,130.86,130.49,130.51,3950.0,129.8775,129.8775,129.5103,129.5302,3950.0
2024-11-15 12:30:00,130.5,130.85,130.48,130.82,10602.0,129.5202,129.8676,129.5004,129.8378,10602.0
2024-11-15 12:35:00,130.73,131.02,130.73,130.89,9005.0,129.7485,130.0363,129.7485,129.9073,9005.0
2024-11-15 12:40:00,130.84,130.96,130.74,130.9,7906.0,129.8577,129.9768,129.7584,129.9172,7906.0
2024-11-15 12:45:00,130.88,130.88,130.65,130.65,4633.0,129.8974,129.8974,129.6691,129.6691,4633.0
2024-11-15 12:50:00,130.64,130.84,130.45,130.63,47902.0,129.6592,129.8577,129.4706,129.6493,47902.0
2024-11-15 12:55:00,130.64,131.05,130.49,130.84,32775.0,129.6592,130.0661,129.5103,129.8577,32775.0
2024-11-15 13:00:00,130.84,130.86,130.44,130.44,7914.0,129.8577,129.8775,129.4607,129.4607,7914.0
2024-11-15 13:05:00,130.46,130.59,130.34,130.36,29224.0,129.4805,129.6096,129.3614,129.3813,29224.0
2024-11-15 13:10:00,130.46,130.46,130.32,130.32,14115.0,129.4805,129.4805,129.3416,129.3416,14115.0
2024-11-15 13:15:00,130.3,130.7,130.26,130.6,7108.0,129.3217,129.7187,129.282,129.6195,7108.0
2024-11-15 13:20:00,130.61,131.02,130.6,131.0,7658.0,129.6294,130.0363,129.6195,130.0165,7658.0
2024-11-15 13:25:00,130.94,131.02,130.84,130.84,6750.0,129.9569,130.0363,129.8577,129.8577,6750.0
2024-11-15 13:30:00,130.84,130.88,130.71,130.88,1906.0,129.8577,129.8974,129.7287,129.8974,1906.0
2024-11-15 13:35:00,130.88,130.94,130.75,130.75,5520.0,129.8974,129.9569,129.7684,129.7684,5520.0
2024-11-15 13:40:00,130.82,131.02,130.72,130.99,48572.0,129.8378,130.0363,129.7386,130.0066,48572.0
2024-11-15 13:45:00,131.0,131.37,130.93,130.93,28935.0,130.0165,130.3837,129.947,129.947,28935.0
2024-11-15 13:50:00,130.96,131.16,130.89,131.12,6273.0,129.9768,130.1753,129.9073,130.1356,6273.0
2024-11-15 13:55:00,131.12,131.14,130.66,130.72,10887.0,130.1356,130.1554,129.679,129.7386,10887.0
2024-11-15 14:00:00,130.71,130.88,130.64,130.66,5247.0,129.7287,129.8974,129.6592,129.679,5247.0
2024-11-15 14:05:00,130.64,130.95,130.48,130.78,9315.0,129.6592,129.9669,129.5004,129.7981,9315.0
2024-11-15 14:10:00,130.78,130.92,130.69,130.73,5342.0,129.7981,129.9371,129.7088,129.7485,5342.0
2024-11-15 14:15:00,130.75,130.84,130.66,130.78,8824.0,129.7684,129.8577,129.679,129.7981,8824.0
2024-11-15 14:20:00,130.78,130.78,130.56,130.67,7928.0,129.7981,129.7981,129.5798,129.689,7928.0
2024-11-15 14:25:00,130.71,130.71,130.39,130.43,4210.0,129.7287,129.7287,129.4111,129.4508,4210.0
2024-11-15 14:30:00,130.5,130.62,130.4,130.5,3660.0,129.5202,129.6393,129.421,129.5202,3660.0
2024-11-15 14:35:00,130.5,130.74,130.49,130.71,5323.0,129.5202,129.7584,129.5103,129.7287,5323.0
2024-11-15 14:40:00,130.64,130.85,130.52,130.85,4058.0,129.6592,129.8676,129.5401,129.8676,4058.0
2024-11-15 14:45:00,130.85,130.97,130.65,130.87,4890.0,129.8676,129.9867,129.6691,129.8875,4890.0
2024-11-15 14:50:00,130.87,130.87,130.55,130.55,5473.0,129.8875,129.8875,129.5699,129.5699,5473.0
2024-11-15 14:55:00,130.55,130.84,130.55,130.73,10680.0,129.5699,129.8577,129.5699,129.7485,10680.0
2024-11-15 15:00:00,130.73,131.03,130.71,131.0,13736.0,129.7485,130.0463,129.7287,130.0165,13736.0
2024-11-15 15:05:00,130.92,131.02,130.54,130.89,26087.0,129.9371,130.0363,129.5599,129.9073,26087.0
2024-11-15 15:10:00,130.88,131.07,130.81,131.0,22923.0,129.8974,130.086,129.8279,130.0165,22923.0
2024-11-15 15:15:00,130.97,131.02,130.84,130.91,14132.0,129.9867,130.0363,129.8577,129.9272,14132.0
2024-11-15 15:20:00,130.94,130.99,130.79,130.83,11452.0,129.9569,130.0066,129.8081,129.8478,11452.0
2024-11-15 15:25:00,130.89,130.97,130.81,130.86,10695.0,129.9073,129.9867,129.8279,129.8775,10695.0
2024-11-15 15:30:00,130.9,131.02,130.68,130.76,12100.0,129.9172,130.0363,129.6989,129.7783,12100.0
2024-11-15 15:35:00,130.8,130.84,130.62,130.68,13100.0,129.818,129.8577,129.6393,129.6989,13100.0
2024-11-15 15:40:00,130.69,130.7,130.33,130.37,13996.0,129.7088,129.7187,129.3515,129.3912,13996.0
2024-11-15 15:45:00,130.37,130.46,130.31,130.36,14789.0,129.3912,129.4805,129.3317,129.3813,14789.0
2024-11-15 15:50:00,130.35,130.6,130.21,130.44,60214.0,129.3714,129.6195,129.2324,129.4607,60214.0
2024-11-15 15:55:00,130.44,130.77,130.44,130.71,164696.0,129.4607,129.7882,129.4607,129.7287,164696.0
2024-11-18 09:30:00,132.29,133.71,130.45,131.17,50370.0,131.2968,132.7061,129.4706,130.1852,50370.0
2024-11-18 09:35:00,131.41,133.05,131.03,132.93,61786.0,130.4234,132.0511,130.0463,131.932,61786.0
2024-11-18 09:40:00,133.12,133.7,132.69,132.94,16046.0,132.1206,132.6962,131.6938,131.9419,16046.0
2024-11-18 09:45:00,133.14,133.96,132.93,133.37,17940.0,132.1404,132.9543,131.932,132.3687,17940.0
2024-11-18 09:50:00,133.59,133.91,132.83,133.54,136166.0,132.587,132.9046,131.8327,132.5374,136166.0
2024-11-18 09:55:00,133.3,134.16,133.23,133.66,27319.0,132.2992,133.1528,132.2297,132.6565,27319.0
2024-11-18 10:00:00,133.65,133.79,132.74,133.4,51559.0,132.6466,132.7855,131.7434,132.3985,51559.0
2024-11-18 10:05:00,133.28,133.78,133.25,133.69,17934.0,132.2794,132.7756,132.2496,132.6863,17934.0
2024-11-18 10:10:00,133.62,133.65,132.73,132.93,14552.0,132.6168,132.6466,131.7335,131.932,14552.0
2024-11-18 10:15:00,132.93,133.61,132.64,133.5,17129.0,131.932,132.6069,131.6442,132.4977,17129.0
2024-11-18 10:20:00,133.4,133.57,133.17,133.51,11814.0,132.3985,132.5672,132.1702,132.5076,11814.0
2024-11-18 10:25:00,133.45,133.88,133.39,133.75,14489.0,132.4481,132.8749,132.3885,132.7458,14489.0
2024-11-18 10:30:00,133.76,134.5,133.59,134.49,78742.0,132.7558,133.4902,132.587,133.4803,78742.0
2024-11-18 10:35:00,134.49,135.27,134.33,135.24,14033.0,133.4803,134.2544,133.3215,134.2246,14033.0
2024-11-18 10:40:00,135.24,135.38,134.7,134.77,14961.0,134.2246,134.3636,133.6887,133.7582,14961.0
2024-11-18 10:45:00,134.78,134.9,133.92,134.15,11147.0,133.7681,133.8872,132.9146,133.1428,11147.0
2024-11-18 10:50:00,133.9,134.03,133.45,133.46,6773.0,132.8947,133.0237,132.4481,132.458,6773.0
2024-11-18 10:55:00,133.46,133.61,133.23,133.36,6965.0,132.458,132.6069,132.2297,132.3588,6965.0
2024-11-18 11:00:00,133.39,133.61,133.28,133.59,5456.0,132.3885,132.6069,132.2794,132.587,5456.0
2024-11-18 11:05:00,133.61,133.83,133.57,133.71,14847.0,132.6069,132.8252,132.5672,132.7061,14847.0
2024-11-18 11:10:00,133.7,134.12,133.62,133.98,10222.0,132.6962,133.1131,132.6168,132.9741,10222.0
2024-11-18 11:15:00,134.12,134.13,133.76,134.07,7634.0,133.1131,133.123,132.7558,133.0634,7634.0
2024-11-18 11:20:00,134.04,134.17,133.96,133.96,12490.0,133.0337,133.1627,132.9543,132.9543,12490.0
2024-11-18 11:25:00,134.05,134.05,133.73,133.82,19323.0,133.0436,133.0436,132.726,132.8153,19323.0
2024-11-18 11:30:00,133.83,133.96,133.57,133.91,27356.0,132.8252,132.9543,132.5672,132.9046,27356.0
2024-11-18 11:35:00,133.95,134.36,133.84,134.27,22165.0,132.9443,133.3513,132.8352,133.2619,22165.0
2024-11-18 11:40:00,134.18,134.27,133.65,133.66,10705.0,133.1726,133.2619,132.6466,132.6565,10705.0
2024-11-18 11:45:00,133.79,133.95,133.31,133.36,5516.0,132.7855,132.9443,132.3091,132.3588,5516.0
2024-11-18 11:50:00,133.37,133.44,133.19,133.3,7190.0,132.3687,132.4382,132.19,132.2992,7190.0
2024-11-18 11:55:00,133.29,133.46,133.11,133.23,16867.0,132.2893,132.458,132.1106,132.2297,16867.0
2024-11-18 12:00:00,133.2,133.2,132.44,132.44,7653.0,132.2,132.2,131.4457,131.4457,7653.0
2024-11-18 12:05:00,132.44,132.83,132.37,132.78,6010.0,131.4457,131.8327,131.3762,131.7831,6010.0
2024-11-18 12:10:00,132.84,133.05,132.84,133.05,5024.0,131.8427,132.0511,131.8427,132.0511,5024.0
2024-11-18 12:15:00,133.05,133.18,132.87,132.95,11851.0,132.0511,132.1801,131.8724,131.9518,11851.0
2024-11-18 12:20:00,133.02,133.31,133.01,133.31,4846.0,132.0213,132.3091,132.0114,132.3091,4846.0
2024-11-18 12:25:00,133.3,133.34,133.15,133.16,6378.0,132.2992,132.3389,132.1503,132.1603,6378.0
2024-11-18 12:30:00,133.19,133.3,133.02,133.27,8255.0,132.19,132.2992,132.0213,132.2694,8255.0
2024-11-18 12:35:00,133.27,133.4,133.08,133.09,10169.0,132.2694,132.3985,132.0809,132.0908,10169.0
2024-11-18 12:40:00,133.09,133.25,132.97,133.01,3869.0,132.0908,132.2496,131.9717,132.0114,3869.0
2024-11-18 12:45:00,132.99,133.34,132.84,133.27,13802.0,131.9915,132.3389,131.8427,132.2694,13802.0
2024-11-18 12:50:00,133.35,133.57,133.3,133.49,16372.0,132.3488,132.5672,132.2992,132.4878,16372.0
2024-11-18 12:55:00,133.5,133.75,133.5,133.72,14457.0,132.4977,132.7458,132.4977,132.7161,14457.0
2024-11-18 13:00:00,133.72,133.95,133.64,133.81,17024.0,132.7161,132.9443,132.6367,132.8054,17024.0
2024-11-18 13:05:00,133.77,133.77,133.62,133.62,8155.0,132.7657,132.7657,132.6168,132.6168,8155.0
2024-11-18 13:10:00,133.67,133.83,133.6,133.75,7462.0,132.6664,132.8252,132.597,132.7458,7462.0
2024-11-18 13:15:00,133.75,133.89,133.68,133.87,5999.0,132.7458,132.8848,132.6764,132.8649,5999.0
2024-11-18 13:20:00,133.9,133.93,133.47,133.63,10896.0,132.8947,132.9245,132.4679,132.6267,10896.0
2024-11-18 13:25:00,133.63,133.64,133.52,133.52,8602.0,132.6267,132.6367,132.5176,132.5176,8602.0
2024-11-18 13:30:00,133.55,133.67,133.06,133.11,16616.0,132.5473,132.6664,132.061,132.1106,16616.0
2024-11-18 13:35:00,133.11,133.26,133.06,133.2,7780.0,132.1106,132.2595,132.061,132.2,7780.0
2024-11-18 13:40:00,133.16,133.16,132.47,132.47,16238.0,132.1603,132.1603,131.4754,131.4754,16238.0
2024-11-18 13:45:00,132.56,133.01,132.48,132.96,13947.0,131.5648,132.0114,131.4854,131.9618,13947.0
2024-11-18 13:50:00,132.96,133.02,132.81,132.89,14014.0,131.9618,132.0213,131.8129,131.8923,14014.0
2024-11-18 13:55:00,132.93,133.04,132.91,133.02,17370.0,131.932,132.0412,131.9121,132.0213,17370.0
2024-11-18 14:00:00,133.02,133.13,132.9,133.13,19081.0,132.0213,132.1305,131.9022,132.1305,19081.0
2024-11-18 14:05:00,133.21,133.29,133.17,133.24,8100.0,132.2099,132.2893,132.1702,132.2397,8100.0
2024-11-18 14:10:00,133.2,133.25,132.91,132.94,22748.0,132.2,132.2496,131.9121,131.9419,22748.0
2024-11-18 14:15:00,132.95,133.24,132.86,133.18,12693.0,131.9518,132.2397,131.8625,132.1801,12693.0
2024-11-18 14:20:00,133.19,133.19,132.94,132.97,9154.0,132.19,132.19,131.9419,131.9717,9154.0
2024-11-18 14:25:00,132.97,133.16,132.93,133.16,8795.0,131.9717,132.1603,131.932,132.1603,8795.0
2024-11-18 14:30:00,133.16,133.16,132.95,132.98,9472.0,132.1603,132.1603,131.9518,131.9816,9472.0
2024-11-18 14:35:00,133.05,133.15,132.98,133.04,9898.0,132.0511,132.1503,131.9816,132.0412,9898.0
2024-11-18 14:40:00,133.08,133.39,133.04,133.32,17446.0,132.0809,132.3885,132.0412,132.3191,17446.0
2024-11-18 14:45:00,133.38,133.7,133.33,133.64,8420.0,132.3786,132.6962,132.329,132.6367,8420.0
2024-11-18 14:50:00,133.64,133.69,133.47,133.65,12843.0,132.6367,132.6863,132.4679,132.6466,12843.0
2024-11-18 14:55:00,133.6,133.7,133.52,133.64,11504.0,132.597,132.6962,132.5176,132.6367,11504.0
2024-11-18 15:00:00,133.64,133.68,133.46,133.59,20049.0,132.6367,132.6764,132.458,132.587,20049.0
2024-11-18 15:05:00,133.56,133.74,133.56,133.64,16449.0,132.5573,132.7359,132.5573,132.6367,16449.0
2024-11-18 15:10:00,133.64,134.19,133.64,134.13,26031.0,132.6367,133.1825,132.6367,133.123,26031.0
2024-11-18 15:15:00,134.14,134.39,134.08,134.33,15908.0,133.1329,133.381,133.0734,133.3215,15908.0
2024-11-18 15:20:00,134.33,134.53,134.21,134.45,22020.0,133.3215,133.52,133.2024,133.4406,22020.0
2024-11-18 15:25:00,134.48,134.56,134.22,134.31,19867.0,133.4704,133.5497,133.2123,133.3016,19867.0
2024-11-18 15:30:00,134.28,134.32,133.99,134.14,18613.0,133.2719,133.3116,132.984,133.1329,18613.0
2024-11-18 15:35:00,134.16,134.76,134.16,134.76,38541.0,133.1528,133.7482,133.1528,133.7482,38541.0
2024-11-18 15:40:00,134.75,134.92,134.54,134.59,60633.0,133.7383,133.907,133.5299,133.5795,60633.0
2024-11-18 15:45:00,134.6,134.73,134.55,134.61,37813.0,133.5894,133.7185,133.5398,133.5994,37813.0
2024-11-18 15:50:00,134.59,134.63,134.17,134.28,79742.0,133.5795,133.6192,133.1627,133.2719,79742.0
2024-11-18 15:55:00,134.31,134.41,133.85,133.92,227323.0,133.3016,133.4009,132.8451,132.9146,227323.0
2024-11-19 09:30:00,132.8,135.5,132.8,135.5,28783.0,131.803,134.4827,131.803,134.4827,28783.0
2024-11-19 09:35:00,135.22,135.7,134.2,134.61,50040.0,134.2048,134.6812,133.1925,133.5994,50040.0
2024-11-19 09:40:00,134.31,134.55,133.43,133.78,72409.0,133.3016,133.5398,132.4282,132.7756,72409.0
2024-11-19 09:45:00,133.62,134.16,133.1,133.25,38941.0,132.6168,133.1528,132.1007,132.2496,38941.0
2024-11-19 09:50:00,133.16,134.02,132.91,133.83,25620.0,132.1603,133.0138,131.9121,132.8252,25620.0
2024-11-19 09:55:00,133.84,134.14,133.72,133.8,35328.0,132.8352,133.1329,132.7161,132.7955,35328.0
2024-11-19 10:00:00,133.72,134.48,133.61,134.19,39067.0,132.7161,133.4704,132.6069,133.1825,39067.0
2024-11-19 10:05:00,134.33,134.75,134.07,134.58,30597.0,133.3215,133.7383,133.0634,133.5696,30597.0
2024-11-19 10:10:00,134.64,135.06,134.48,134.94,32807.0,133.6291,134.046,133.4704,133.9269,32807.0
2024-11-19 10:15:00,135.0,135.5,134.86,135.29,105160.0,133.9864,134.4827,133.8475,134.2743,105160.0
2024-11-19 10:20:00,135.27,135.63,135.05,135.61,62389.0,134.2544,134.6117,134.0361,134.5919,62389.0
2024-11-19 10:25:00,135.63,136.85,135.43,136.85,74433.0,134.6117,135.8226,134.4132,135.8226,74433.0
2024-11-19 10:30:00,136.82,137.87,136.4,137.84,128792.0,135.7928,136.8349,135.3759,136.8051,128792.0
2024-11-19 10:35:00,137.84,138.11,137.52,137.61,58572.0,136.8051,137.0731,136.4875,136.5769,58572.0
2024-11-19 10:40:00,137.63,138.26,137.63,137.88,21214.0,136.5967,137.222,136.5967,136.8448,21214.0
2024-11-19 10:45:00,137.85,138.3,136.92,136.92,39719.0,136.815,137.2617,135.892,135.892,39719.0
2024-11-19 10:50:00,136.96,137.62,136.38,137.08,28308.0,135.9317,136.5868,135.3561,136.0508,28308.0
2024-11-19 10:55:00,137.14,137.46,136.74,137.45,23712.0,136.1104,136.428,135.7134,136.4181,23712.0
2024-11-19 11:00:00,137.44,137.88,137.02,137.14,30159.0,136.4081,136.8448,135.9913,136.1104,30159.0
2024-11-19 11:05:00,137.16,137.42,136.99,137.16,18369.0,136.1302,136.3883,135.9615,136.1302,18369.0
2024-11-19 11:10:00,137.09,137.58,137.06,137.36,21649.0,136.0608,136.5471,136.031,136.3287,21649.0
2024-11-19 11:15:00,137.35,137.66,137.26,137.34,25684.0,136.3188,136.6265,136.2295,136.3089,25684.0
2024-11-19 11:20:00,137.31,137.54,137.19,137.33,15201.0,136.2791,136.5074,136.16,136.299,15201.0
2024-11-19 11:25:00,137.25,137.62,137.24,137.57,20156.0,136.2196,136.5868,136.2096,136.5372,20156.0
2024-11-19 11:30:00,137.55,137.76,137.45,137.59,21123.0,136.5173,136.7257,136.4181,136.557,21123.0
2024-11-19 11:35:00,137.59,137.81,137.5,137.75,17200.0,136.557,136.7753,136.4677,136.7158,17200.0
2024-11-19 11:40:00,137.73,137.76,137.49,137.72,15834.0,136.696,136.7257,136.4578,136.686,15834.0
2024-11-19 11:45:00,137.65,137.74,137.45,137.45,12986.0,136.6166,136.7059,136.4181,136.4181,12986.0
2024-11-19 11:50:00,137.46,137.46,137.13,137.15,9452.0,136.428,136.428,136.1005,136.1203,9452.0
2024-11-19 11:55:00,137.15,137.81,137.09,137.51,27129.0,136.1203,136.7753,136.0608,136.4776,27129.0
2024-11-19 12:00:00,137.52,137.59,137.39,137.51,10088.0,136.4875,136.557,136.3585,136.4776,10088.0
2024-11-19 12:05:00,137.42,137.8,137.41,137.71,26944.0,136.3883,136.7654,136.3784,136.6761,26944.0
2024-11-19 12:10:00,137.71,137.71,137.4,137.61,10028.0,136.6761,136.6761,136.3684,136.5769,10028.0
2024-11-19 12:15:00,137.62,137.83,137.58,137.79,12672.0,136.5868,136.7952,136.5471,136.7555,12672.0
2024-11-19 12:20:00,137.78,137.84,137.48,137.53,12474.0,136.7456,136.8051,136.4478,136.4975,12474.0
2024-11-19 12:25:00,137.56,137.77,137.51,137.58,15737.0,136.5272,136.7356,136.4776,136.5471,15737.0
2024-11-19 12:30:00,137.59,137.77,137.54,137.68,13389.0,136.557,136.7356,136.5074,136.6463,13389.0
2024-11-19 12:35:00,137.66,137.69,137.51,137.53,10941.0,136.6265,136.6563,136.4776,136.4975,10941.0
2024-11-19 12:40:00,137.52,137.55,137.29,137.3,10304.0,136.4875,136.5173,136.2593,136.2692,10304.0
2024-11-19 12:45:00,137.3,137.54,137.28,137.28,9202.0,136.2692,136.5074,136.2493,136.2493,9202.0
2024-11-19 12:50:00,137.25,137.7,137.23,137.39,17729.0,136.2196,136.6662,136.1997,136.3585,17729.0
2024-11-19 12:55:00,137.45,137.46,137.16,137.16,8780.0,136.4181,136.428,136.1302,136.1302,8780.0
2024-11-19 13:00:00,137.16,137.19,136.88,137.06,11646.0,136.1302,136.16,135.8523,136.031,11646.0
2024-11-19 13:05:00,137.0,137.16,136.94,136.96,9124.0,135.9714,136.1302,135.9119,135.9317,9124.0
2024-11-19 13:10:00,136.97,137.0,136.63,136.63,7817.0,135.9417,135.9714,135.6042,135.6042,7817.0
2024-11-19 13:15:00,136.65,137.19,136.63,137.19,15361.0,135.6241,136.16,135.6042,136.16,15361.0
2024-11-19 13:20:00,137.17,137.28,136.88,136.91,31798.0,136.1402,136.2493,135.8523,135.8821,31798.0
2024-11-19 13:25:00,136.93,137.0,136.68,136.74,9822.0,135.902,135.9714,135.6538,135.7134,9822.0
2024-11-19 13:30:00,136.8,136.87,136.69,136.75,8189.0,135.7729,135.8424,135.6638,135.7233,8189.0
2024-11-19 13:35:00,136.74,136.93,136.56,136.81,14415.0,135.7134,135.902,135.5347,135.7829,14415.0
2024-11-19 13:40:00,136.83,137.04,136.66,137.0,12724.0,135.8027,136.0111,135.634,135.9714,12724.0
2024-11-19 13:45:00,137.0,137.64,137.0,137.47,46385.0,135.9714,136.6066,135.9714,136.4379,46385.0
2024-11-19 13:50:00,137.47,137.75,137.45,137.67,25148.0,136.4379,136.7158,136.4181,136.6364,25148.0
2024-11-19 13:55:00,137.64,138.0,137.54,137.76,24703.0,136.6066,136.9639,136.5074,136.7257,24703.0
2024-11-19 14:00:00,137.75,137.8,137.47,137.66,24418.0,136.7158,136.7654,136.4379,136.6265,24418.0
2024-11-19 14:05:00,137.67,137.84,137.49,137.81,36820.0,136.6364,136.8051,136.4578,136.7753,36820.0
2024-11-19 14:10:00,137.84,138.11,137.79,138.05,20569.0,136.8051,137.0731,136.7555,137.0135,20569.0
2024-11-19 14:15:00,138.05,138.14,137.98,138.14,23713.0,137.0135,137.1029,136.9441,137.1029,23713.0
2024-11-19 14:20:00,138.11,138.36,138.03,138.09,25625.0,137.0731,137.3212,136.9937,137.0532,25625.0
2024-11-19 14:25:00,138.03,138.12,137.84,138.01,48340.0,136.9937,137.083,136.8051,136.9738,48340.0
2024-11-19 14:30:00,137.98,138.24,137.94,137.96,27711.0,136.9441,137.2021,136.9044,136.9242,27711.0
2024-11-19 14:35:00,137.96,138.16,137.9,137.97,16733.0,136.9242,137.1227,136.8647,136.9341,16733.0
2024-11-19 14:40:00,137.97,138.07,137.76,137.81,20428.0,136.9341,137.0334,136.7257,136.7753,20428.0
2024-11-19 14:45:00,137.81,137.9,137.53,137.59,26273.0,136.7753,136.8647,136.4975,136.557,26273.0
2024-11-19 14:50:00,137.59,137.76,137.5,137.63,25428.0,136.557,136.7257,136.4677,136.5967,25428.0
2024-11-19 14:55:00,137.67,137.78,137.63,137.74,19898.0,136.6364,136.7456,136.5967,136.7059,19898.0
2024-11-19 15:00:00,137.75,137.81,137.63,137.65,20663.0,136.7158,136.7753,136.5967,136.6166,20663.0
2024-11-19 15:05:00,137.64,137.82,137.56,137.61,16701.0,136.6066,136.7853,136.5272,136.5769,16701.0
2024-11-19 15:10:00,137.58,137.63,137.35,137.35,15673.0,136.5471,136.5967,136.3188,136.3188,15673.0
2024-11-19 15:15:00,137.36,137.5,137.25,137.43,36448.0,136.3287,136.4677,136.2196,136.3982,36448.0
2024-11-19 15:20:00,137.41,137.6,137.33,137.56,42809.0,136.3784,136.5669,136.299,136.5272,42809.0
2024-11-19 15:25:00,137.55,137.75,137.53,137.75,37105.0,136.5173,136.7158,136.4975,136.7158,37105.0
2024-11-19 15:30:00,137.73,137.88,137.65,137.88,40569.0,136.696,136.8448,136.6166,136.8448,40569.0
2024-11-19 15:35:00,137.87,137.87,137.64,137.83,53412.0,136.8349,136.8349,136.6066,136.7952,53412.0
2024-11-19 15:40:00,137.87,138.07,137.8,137.92,78064.0,136.8349,137.0334,136.7654,136.8845,78064.0
2024-11-19 15:45:00,137.89,137.91,137.34,137.34,38974.0,136.8547,136.8746,136.3089,136.3089,38974.0
2024-11-19 15:50:00,137.33,137.69,137.27,137.63,79300.0,136.299,136.6563,136.2394,136.5967,79300.0
2024-11-19 15:55:00,137.64,137.91,137.2,137.23,272492.0,136.6066,136.8746,136.1699,136.1997,272492.0
2024-11-20 09:30:00,172.02,175.8,167.0,169.06,592307.0,170.7285,174.4801,165.7462,167.7907,592307.0
2024-11-20 09:35:00,168.31,170.74,167.72,168.36,272886.0,167.0464,169.4581,166.4608,167.096,272886.0
2024-11-20 09:40:00,168.36,170.5,167.75,170.13,202313.0,167.096,169.2199,166.4906,168.8527,202313.0
2024-11-20 09:45:00,169.93,171.98,168.62,169.74,185190.0,168.6542,170.6888,167.354,168.4656,185190.0
2024-11-20 09:50:00,170.0,170.65,168.18,168.36,113619.0,168.7237,169.3688,166.9173,167.096,113619.0
2024-11-20 09:55:00,168.63,169.86,168.18,169.37,98592.0,167.364,168.5847,166.9173,168.0984,98592.0
2024-11-20 10:00:00,169.54,170.99,169.24,170.68,55060.0,168.2671,169.7062,167.9694,169.3986,55060.0
2024-11-20 10:05:00,170.95,170.95,169.14,170.5,55842.0,169.6665,169.6665,167.8701,169.2199,55842.0
2024-11-20 10:10:00,170.39,171.87,169.51,171.27,96059.0,169.1107,170.5796,168.2374,169.9841,96059.0
2024-11-20 10:15:00,171.46,171.82,170.93,171.2,59409.0,170.1727,170.53,169.6467,169.9147,59409.0
2024-11-20 10:20:00,171.46,172.94,170.69,172.33,108241.0,170.1727,171.6416,169.4085,171.0362,108241.0
2024-11-20 10:25:00,172.43,174.5,172.08,173.44,101742.0,171.1354,173.1899,170.7881,172.1378,101742.0
2024-11-20 10:30:00,173.36,173.64,172.41,173.5,84597.0,172.0584,172.3363,171.1156,172.1974,84597.0
2024-11-20 10:35:00,173.39,174.37,173.02,174.37,32428.0,172.0882,173.0609,171.721,173.0609,32428.0
2024-11-20 10:40:00,174.33,174.67,173.64,174.29,47166.0,173.0212,173.3586,172.3363,172.9815,47166.0
2024-11-20 10:45:00,174.27,174.54,173.74,174.1,45525.0,172.9616,173.2296,172.4356,172.7929,45525.0
2024-11-20 10:50:00,174.07,174.86,173.89,174.75,35706.0,172.7631,173.5472,172.5845,173.438,35706.0
2024-11-20 10:55:00,174.87,175.5,174.16,174.16,102531.0,173.5571,174.1824,172.8524,172.8524,102531.0
2024-11-20 11:00:00,174.18,174.23,172.69,173.39,30192.0,172.8723,172.9219,171.3935,172.0882,30192.0
2024-11-20 11:05:00,173.3,174.63,173.3,174.42,35065.0,171.9989,173.3189,171.9989,173.1105,35065.0
2024-11-20 11:10:00,174.27,175.58,174.02,175.15,51120.0,172.9616,174.2618,172.7135,173.835,51120.0
2024-11-20 11:15:00,175.15,176.84,175.05,176.6,63054.0,173.835,175.5123,173.7358,175.2741,63054.0
2024-11-20 11:20:00,176.59,177.42,175.9,176.77,47468.0,175.2642,176.088,174.5794,175.4428,47468.0
2024-11-20 11:25:00,176.6,177.1,175.9,176.21,48366.0,175.2741,175.7704,174.5794,174.887,48366.0
2024-11-20 11:30:00,176.26,176.26,174.97,175.07,59429.0,174.9367,174.9367,173.6564,173.7556,59429.0
2024-11-20 11:35:00,175.02,176.25,174.97,176.0,64836.0,173.706,174.9267,173.6564,174.6786,64836.0
2024-11-20 11:40:00,176.26,177.0,175.89,176.91,38844.0,174.9367,175.6711,174.5695,175.5818,38844.0
2024-11-20 11:45:00,177.03,177.44,176.45,177.09,53379.0,175.7009,176.1078,175.1252,175.7604,53379.0
2024-11-20 11:50:00,177.09,178.19,177.0,177.94,54666.0,175.7604,176.8522,175.6711,176.6041,54666.0
2024-11-20 11:55:00,177.91,179.63,177.77,179.17,101321.0,176.5743,178.2814,176.4353,177.8248,101321.0
2024-11-20 12:00:00,179.17,181.43,179.17,179.87,135303.0,177.8248,180.0679,177.8248,178.5196,135303.0
2024-11-20 12:05:00,180.21,180.68,178.78,178.91,60605.0,178.857,179.3235,177.4378,177.5668,60605.0
2024-11-20 12:10:00,178.81,179.15,178.4,178.61,57836.0,177.4675,177.805,177.0606,177.269,57836.0
2024-11-20 12:15:00,178.69,179.98,178.2,179.72,55358.0,177.3484,178.6287,176.8621,178.3707,55358.0
2024-11-20 12:20:00,179.73,179.73,177.9,178.07,65365.0,178.3806,178.3806,176.5644,176.7331,65365.0
2024-11-20 12:25:00,177.91,178.62,177.9,178.59,54310.0,176.5743,177.279,176.5644,177.2492,54310.0
2024-11-20 12:30:00,178.48,179.08,177.53,177.78,63975.0,177.14,177.7355,176.1971,176.4453,63975.0
2024-11-20 12:35:00,177.78,177.96,176.39,177.41,100311.0,176.4453,176.6239,175.0657,176.078,100311.0
2024-11-20 12:40:00,177.3,177.68,176.66,176.94,49492.0,175.9689,176.346,175.3337,175.6116,49492.0
2024-11-20 12:45:00,177.0,177.5,176.82,176.96,42716.0,175.6711,176.1674,175.4925,175.6314,42716.0
2024-11-20 12:50:00,176.99,177.16,175.53,175.7,48036.0,175.6612,175.8299,174.2122,174.3809,48036.0
2024-11-20 12:55:00,175.68,176.37,174.83,175.05,68123.0,174.361,175.0458,173.5174,173.7358,68123.0
2024-11-20 13:00:00,174.98,175.9,174.92,175.71,49542.0,173.6663,174.5794,173.6067,174.3908,49542.0
2024-11-20 13:05:00,175.71,175.85,174.46,174.83,52522.0,174.3908,174.5298,173.1502,173.5174,52522.0
2024-11-20 13:10:00,174.83,175.85,174.69,175.3,42347.0,173.5174,174.5298,173.3785,173.9839,42347.0
2024-11-20 13:15:00,175.3,176.58,175.14,176.24,39738.0,173.9839,175.2543,173.8251,174.9168,39738.0
2024-11-20 13:20:00,176.24,176.46,175.75,176.14,26722.0,174.9168,175.1352,174.4305,174.8176,26722.0
2024-11-20 13:25:00,176.16,176.51,175.78,176.17,20327.0,174.8374,175.1848,174.4603,174.8474,20327.0
2024-11-20 13:30:00,176.03,176.33,175.84,175.97,34184.0,174.7084,175.0061,174.5198,174.6489,34184.0
2024-11-20 13:35:00,176.12,176.64,175.84,176.27,68130.0,174.7977,175.3138,174.5198,174.9466,68130.0
2024-11-20 13:40:00,176.19,176.31,175.92,175.92,25433.0,174.8672,174.9863,174.5992,174.5992,25433.0
2024-11-20 13:45:00,175.85,176.01,175.57,175.57,22932.0,174.5298,174.6886,174.2519,174.2519,22932.0
2024-11-20 13:50:00,175.56,175.67,175.28,175.45,19110.0,174.2419,174.3511,173.964,174.1328,19110.0
2024-11-20 13:55:00,175.3,175.4,175.09,175.39,28650.0,173.9839,174.0831,173.7755,174.0732,28650.0
2024-11-20 14:00:00,175.32,175.98,175.26,175.4,19621.0,174.0037,174.6588,173.9442,174.0831,19621.0
2024-11-20 14:05:00,175.39,175.73,175.0,175.49,28552.0,174.0732,174.4107,173.6861,174.1725,28552.0
2024-11-20 14:10:00,175.39,175.6,174.8,174.84,35458.0,174.0732,174.2816,173.4876,173.5273,35458.0
2024-11-20 14:15:00,174.84,175.05,174.4,174.52,40468.0,173.5273,173.7358,173.0906,173.2097,40468.0
2024-11-20 14:20:00,174.48,174.83,174.18,174.82,32597.0,173.17,173.5174,172.8723,173.5075,32597.0
2024-11-20 14:25:00,174.81,174.99,174.53,174.84,24193.0,173.4976,173.6762,173.2197,173.5273,24193.0
2024-11-20 14:30:00,174.88,175.54,174.76,175.25,20541.0,173.567,174.2221,173.4479,173.9343,20541.0
2024-11-20 14:35:00,175.21,175.36,174.79,174.8,19219.0,173.8946,174.0434,173.4777,173.4876,19219.0
2024-11-20 14:40:00,174.86,174.96,174.59,174.69,24103.0,173.5472,173.6464,173.2792,173.3785,24103.0
2024-11-20 14:45:00,174.7,175.55,174.61,175.1,25573.0,173.3884,174.232,173.2991,173.7854,25573.0
2024-11-20 14:50:00,175.14,175.14,174.79,174.98,34457.0,173.8251,173.8251,173.4777,173.6663,34457.0
2024-11-20 14:55:00,174.98,175.24,174.53,175.04,32220.0,173.6663,173.9243,173.2197,173.7258,32220.0
2024-11-20 15:00:00,175.02,175.18,174.23,174.4,50206.0,173.706,173.8648,172.9219,173.0906,50206.0
2024-11-20 15:05:00,174.31,174.58,174.06,174.23,27052.0,173.0013,173.2693,172.7532,172.9219,27052.0
2024-11-20 15:10:00,174.29,174.55,173.84,173.84,40140.0,172.9815,173.2395,172.5348,172.5348,40140.0
2024-11-20 15:15:00,173.8,173.91,173.38,173.51,31783.0,172.4951,172.6043,172.0783,172.2073,31783.0
2024-11-20 15:20:00,173.36,173.54,173.15,173.4,33175.0,172.0584,172.2371,171.85,172.0981,33175.0
2024-11-20 15:25:00,173.39,174.3,173.33,173.96,65226.0,172.0882,172.9914,172.0287,172.6539,65226.0
2024-11-20 15:30:00,174.03,174.19,173.54,173.73,69311.0,172.7234,172.8822,172.2371,172.4257,69311.0
2024-11-20 15:35:00,173.74,174.31,173.67,174.25,44124.0,172.4356,173.0013,172.3661,172.9418,44124.0
2024-11-20 15:40:00,174.32,174.47,173.15,173.2,67725.0,173.0112,173.1601,171.85,171.8996,67725.0
2024-11-20 15:45:00,173.2,173.82,173.19,173.62,81200.0,171.8996,172.515,171.8897,172.3165,81200.0
2024-11-20 15:50:00,173.74,174.93,173.68,174.88,146354.0,172.4356,173.6167,172.376,173.567,146354.0
2024-11-20 15:55:00,174.94,175.08,174.25,175.05,306454.0,173.6266,173.7655,172.9418,173.7358,306454.0
2024-11-21 09:30:00,176.06,176.5,171.68,172.42,77807.0,174.7382,175.1749,170.3911,171.1255,77807.0
2024-11-21 09:35:00,172.28,172.62,170.9,171.54,80998.0,170.9866,171.324,169.6169,170.2521,80998.0
2024-11-21 09:40:00,171.11,171.81,170.16,171.77,53654.0,169.8253,170.5201,168.8825,170.4804,53654.0
2024-11-21 09:45:00,171.81,172.48,170.47,170.8,47537.0,170.5201,171.1851,169.1901,169.5177,47537.0
2024-11-21 09:50:00,170.58,170.94,169.84,170.2,129508.0,169.2993,169.6566,168.5649,168.9222,129508.0
2024-11-21 09:55:00,170.28,171.3,170.21,170.5,11309.0,169.0016,170.0139,168.9321,169.2199,11309.0
2024-11-21 10:00:00,170.52,172.53,169.61,172.35,55049.0,169.2398,171.2347,168.3366,171.056,55049.0
2024-11-21 10:05:00,172.28,172.75,170.43,170.64,43228.0,170.9866,171.453,169.1504,169.3589,43228.0
2024-11-21 10:10:00,170.55,171.61,170.08,171.61,30289.0,169.2695,170.3216,168.8031,170.3216,30289.0
2024-11-21 10:15:00,171.43,173.41,171.42,172.33,20461.0,170.1429,172.1081,170.133,171.0362,20461.0
2024-11-21 10:20:00,172.56,173.04,171.88,172.05,14756.0,171.2645,171.7408,170.5896,170.7583,14756.0
2024-11-21 10:25:00,172.05,172.28,170.29,170.5,20142.0,170.7583,170.9866,169.0115,169.2199,20142.0
2024-11-21 10:30:00,170.68,171.23,170.41,171.14,13754.0,169.3986,169.9444,169.1306,169.8551,13754.0
2024-11-21 10:35:00,171.11,171.61,171.0,171.0,31845.0,169.8253,170.3216,169.7162,169.7162,31845.0
2024-11-21 10:40:00,170.95,171.19,170.49,170.5,19068.0,169.6665,169.9047,169.21,169.2199,19068.0
2024-11-21 10:45:00,170.3,170.93,170.17,170.79,33089.0,169.0214,169.6467,168.8924,169.5077,33089.0
2024-11-21 10:50:00,170.98,170.99,170.28,170.6,9530.0,169.6963,169.7062,169.0016,169.3192,9530.0
2024-11-21 10:55:00,170.8,170.94,170.37,170.4,7871.0,169.5177,169.6566,169.0909,169.1207,7871.0
2024-11-21 11:00:00,170.51,170.8,170.17,170.25,9098.0,169.2298,169.5177,168.8924,168.9718,9098.0
2024-11-21 11:05:00,170.2,170.2,169.73,170.01,75303.0,168.9222,168.9222,168.4557,168.7336,75303.0
2024-11-21 11:10:00,170.02,170.11,169.6,169.6,26185.0,168.7435,168.8328,168.3267,168.3267,26185.0
2024-11-21 11:15:00,169.59,170.24,169.4,170.24,19971.0,168.3168,168.9619,168.1282,168.9619,19971.0
2024-11-21 11:20:00,170.17,170.95,170.17,170.87,17056.0,168.8924,169.6665,168.8924,169.5871,17056.0
2024-11-21 11:25:00,170.88,171.2,170.42,171.0,14483.0,169.5971,169.9147,169.1405,169.7162,14483.0
2024-11-21 11:30:00,171.11,171.49,170.83,171.4,11621.0,169.8253,170.2025,169.5474,170.1132,11621.0
2024-11-21 11:35:00,171.38,171.39,170.87,171.13,13171.0,170.0933,170.1032,169.5871,169.8452,13171.0
2024-11-21 11:40:00,171.13,172.18,171.13,172.12,20662.0,169.8452,170.8873,169.8452,170.8278,20662.0
2024-11-21 11:45:00,172.0,172.11,171.25,171.35,10672.0,170.7087,170.8178,169.9643,170.0635,10672.0
2024-11-21 11:50:00,171.25,172.04,171.25,171.91,29228.0,169.9643,170.7484,169.9643,170.6193,29228.0
2024-11-21 11:55:00,171.91,172.12,171.63,172.07,10235.0,170.6193,170.8278,170.3414,170.7781,10235.0
2024-11-21 12:00:00,172.06,172.14,171.11,171.11,4565.0,170.7682,170.8476,169.8253,169.8253,4565.0
2024-11-21 12:05:00,171.1,171.47,171.03,171.08,17853.0,169.8154,170.1826,169.7459,169.7956,17853.0
2024-11-21 12:10:00,171.17,171.24,170.05,170.13,25060.0,169.8849,169.9544,168.7733,168.8527,25060.0
2024-11-21 12:15:00,170.05,170.37,169.88,170.35,33396.0,168.7733,169.0909,168.6046,169.071,33396.0
2024-11-21 12:20:00,170.33,170.39,169.44,170.25,24936.0,169.0512,169.1107,168.1679,168.9718,24936.0
2024-11-21 12:25:00,170.04,170.38,170.01,170.3,7580.0,168.7634,169.1008,168.7336,169.0214,7580.0
2024-11-21 12:30:00,170.26,171.04,170.11,170.9,51912.0,168.9817,169.7559,168.8328,169.6169,51912.0
2024-11-21 12:35:00,170.89,171.7,170.8,171.53,54462.0,169.607,170.4109,169.5177,170.2422,54462.0
2024-11-21 12:40:00,171.38,172.06,171.37,171.93,14720.0,170.0933,170.7682,170.0834,170.6392,14720.0
2024-11-21 12:45:00,171.8,171.99,171.5,171.6,14468.0,170.5102,170.6987,170.2124,170.3117,14468.0
2024-11-21 12:50:00,171.66,171.81,171.2,171.27,9927.0,170.3712,170.5201,169.9147,169.9841,9927.0
2024-11-21 12:55:00,171.03,171.21,170.68,170.75,16343.0,169.7459,169.9246,169.3986,169.468,16343.0
2024-11-21 13:00:00,170.75,171.08,170.6,171.0,7466.0,169.468,169.7956,169.3192,169.7162,7466.0
2024-11-21 13:05:00,171.03,171.12,170.81,171.06,9779.0,169.7459,169.8353,169.5276,169.7757,9779.0
2024-11-21 13:10:00,171.06,171.21,170.69,170.69,8397.0,169.7757,169.9246,169.4085,169.4085,8397.0
2024-11-21 13:15:00,170.53,170.53,169.92,170.01,11234.0,169.2497,169.2497,168.6443,168.7336,11234.0
2024-11-21 13:20:00,170.02,170.4,169.97,170.18,11620.0,168.7435,169.1207,168.6939,168.9023,11620.0
2024-11-21 13:25:00,170.11,170.46,169.96,170.46,8325.0,168.8328,169.1802,168.684,169.1802,8325.0
2024-11-21 13:30:00,170.31,170.5,169.97,170.24,12614.0,169.0313,169.2199,168.6939,168.9619,12614.0
2024-11-21 13:35:00,170.15,170.15,169.93,170.03,8910.0,168.8725,168.8725,168.6542,168.7534,8910.0
2024-11-21 13:40:00,170.07,170.28,169.99,170.27,5532.0,168.7931,169.0016,168.7137,168.9916,5532.0
2024-11-21 13:45:00,170.28,170.49,169.95,170.19,8588.0,169.0016,169.21,168.674,168.9122,8588.0
2024-11-21 13:50:00,170.18,170.82,170.18,170.77,8642.0,168.9023,169.5375,168.9023,169.4879,8642.0
2024-11-21 13:55:00,170.87,170.9,170.45,170.45,4369.0,169.5871,169.6169,169.1703,169.1703,4369.0
2024-11-21 14:00:00,170.46,170.75,170.39,170.61,7816.0,169.1802,169.468,169.1107,169.3291,7816.0
2024-11-21 14:05:00,170.61,170.63,170.48,170.5,3371.0,169.3291,169.3489,169.2001,169.2199,3371.0
2024-11-21 14:10:00,170.51,170.84,170.51,170.8,12785.0,169.2298,169.5574,169.2298,169.5177,12785.0
2024-11-21 14:15:00,170.74,170.89,170.45,170.52,12066.0,169.4581,169.607,169.1703,169.2398,12066.0
2024-11-21 14:20:00,170.52,171.05,170.51,170.98,9079.0,169.2398,169.7658,169.2298,169.6963,9079.0
2024-11-21 14:25:00,170.96,171.04,170.79,170.91,6286.0,169.6765,169.7559,169.5077,169.6268,6286.0
2024-11-21 14:30:00,170.91,171.51,170.77,171.41,21433.0,169.6268,170.2223,169.4879,170.1231,21433.0
2024-11-21 14:35:00,171.4,172.01,171.31,172.01,13265.0,170.1132,170.7186,170.0238,170.7186,13265.0
2024-11-21 14:40:00,171.93,172.18,171.71,172.17,19106.0,170.6392,170.8873,170.4208,170.8774,19106.0
2024-11-21 14:45:00,172.08,172.3,172.01,172.05,12295.0,170.7881,171.0064,170.7186,170.7583,12295.0
2024-11-21 14:50:00,172.06,172.25,171.94,172.18,15312.0,170.7682,170.9568,170.6491,170.8873,15312.0
2024-11-21 14:55:00,172.18,172.65,172.17,172.26,23212.0,170.8873,171.3538,170.8774,170.9667,23212.0
2024-11-21 15:00:00,172.32,172.41,172.1,172.36,17786.0,171.0263,171.1156,170.8079,171.066,17786.0
2024-11-21 15:05:00,172.36,172.61,172.26,172.45,14874.0,171.066,171.3141,170.9667,171.1553,14874.0
2024-11-21 15:10:00,172.44,172.66,172.36,172.61,15631.0,171.1454,171.3637,171.066,171.3141,15631.0
2024-11-21 15:15:00,172.58,172.66,172.41,172.49,15664.0,171.2843,171.3637,171.1156,171.195,15664.0
2024-11-21 15:20:00,172.49,172.85,172.42,172.8,10884.0,171.195,171.5523,171.1255,171.5027,10884.0
2024-11-21 15:25:00,172.81,173.03,172.71,172.88,20718.0,171.5126,171.7309,171.4133,171.5821,20718.0
2024-11-21 15:30:00,172.88,173.07,172.44,172.56,23460.0,171.5821,171.7706,171.1454,171.2645,23460.0
2024-11-21 15:35:00,172.59,172.67,171.9,171.97,16937.0,171.2942,171.3736,170.6094,170.6789,16937.0
2024-11-21 15:40:00,171.92,172.18,171.73,172.07,22870.0,170.6293,170.8873,170.4407,170.7781,22870.0
2024-11-21 15:45:00,172.07,172.55,171.97,172.54,31806.0,170.7781,171.2545,170.6789,171.2446,31806.0
2024-11-21 15:50:00,172.5,172.95,172.41,172.84,44311.0,171.2049,171.6515,171.1156,171.5424,44311.0
2024-11-21 15:55:00,172.78,172.85,172.44,172.47,195884.0,171.4828,171.5523,171.1454,171.1751,195884.0
2024-11-22 09:30:00,176.35,176.35,172.03,174.2,66573.0,175.026,175.026,170.7384,172.8921,66573.0
2024-11-22 09:35:00,174.2,174.2,172.64,173.66,29911.0,172.8921,172.8921,171.3439,172.3562,29911.0
2024-11-22 09:40:00,173.98,174.07,173.03,173.82,13612.0,172.6738,172.7631,171.7309,172.515,13612.0
2024-11-22 09:45:00,173.7,173.85,172.73,173.24,11242.0,172.3959,172.5448,171.4332,171.9393,11242.0
2024-11-22 09:50:00,173.27,174.0,173.07,173.65,24990.0,171.9691,172.6936,171.7706,172.3463,24990.0
2024-11-22 09:55:00,173.76,174.02,173.64,173.83,16237.0,172.4554,172.7135,172.3363,172.5249,16237.0
2024-11-22 10:00:00,173.85,173.88,173.39,173.6,12198.0,172.5448,172.5745,172.0882,172.2966,12198.0
2024-11-22 10:05:00,173.6,174.99,173.59,174.53,17189.0,172.2966,173.6762,172.2867,173.2197,17189.0
2024-11-22 10:10:00,174.49,174.53,173.6,174.0,14127.0,173.18,173.2197,172.2966,172.6936,14127.0
2024-11-22 10:15:00,174.0,174.3,173.59,174.19,10979.0,172.6936,172.9914,172.2867,172.8822,10979.0
2024-11-22 10:20:00,174.09,174.33,173.47,173.88,18530.0,172.783,173.0212,172.1676,172.5745,18530.0
2024-11-22 10:25:00,173.9,174.09,173.35,173.87,23000.0,172.5944,172.783,172.0485,172.5646,23000.0
2024-11-22 10:30:00,174.02,174.13,173.39,173.48,13512.0,172.7135,172.8227,172.0882,172.1775,13512.0
2024-11-22 10:35:00,173.46,173.85,173.33,173.35,23876.0,172.1577,172.5448,172.0287,172.0485,23876.0
2024-11-22 10:40:00,173.35,173.5,173.08,173.14,9832.0,172.0485,172.1974,171.7805,171.8401,9832.0
2024-11-22 10:45:00,173.13,173.45,171.82,171.95,17224.0,171.8302,172.1478,170.53,170.659,17224.0
2024-11-22 10:50:00,172.0,172.54,172.0,172.54,6585.0,170.7087,171.2446,170.7087,171.2446,6585.0
2024-11-22 10:55:00,172.52,173.08,172.52,172.78,15449.0,171.2248,171.7805,171.2248,171.4828,15449.0
2024-11-22 11:00:00,172.78,172.81,172.31,172.62,13060.0,171.4828,171.5126,171.0163,171.324,13060.0
2024-11-22 11:05:00,172.59,172.94,171.78,171.79,16302.0,171.2942,171.6416,170.4903,170.5002,16302.0
2024-11-22 11:10:00,171.72,171.91,171.01,171.06,20429.0,170.4308,170.6193,169.7261,169.7757,20429.0
2024-11-22 11:15:00,170.96,171.14,170.69,170.7,10159.0,169.6765,169.8551,169.4085,169.4184,10159.0
2024-11-22 11:20:00,170.72,171.47,170.51,171.16,27357.0,169.4383,170.1826,169.2298,169.875,27357.0
2024-11-22 11:25:00,171.17,171.52,170.73,171.42,18582.0,169.8849,170.2323,169.4482,170.133,18582.0
2024-11-22 11:30:00,171.42,171.52,170.98,171.03,7356.0,170.133,170.2323,169.6963,169.7459,7356.0
2024-11-22 11:35:00,170.99,171.31,170.98,171.14,7029.0,169.7062,170.0238,169.6963,169.8551,7029.0
2024-11-22 11:40:00,171.13,171.13,170.82,170.84,3471.0,169.8452,169.8452,169.5375,169.5574,3471.0
2024-11-22 11:45:00,170.82,171.26,170.77,171.04,4924.0,169.5375,169.9742,169.4879,169.7559,4924.0
2024-11-22 11:50:00,171.02,171.31,170.9,170.9,7708.0,169.736,170.0238,169.6169,169.6169,7708.0
2024-11-22 11:55:00,171.01,171.01,170.52,170.56,9581.0,169.7261,169.7261,169.2398,169.2795,9581.0
2024-11-22 12:00:00,170.64,170.68,169.99,170.43,46964.0,169.3589,169.3986,168.7137,169.1504,46964.0
2024-11-22 12:05:00,170.43,170.73,170.42,170.62,7772.0,169.1504,169.4482,169.1405,169.339,7772.0
2024-11-22 12:10:00,170.64,170.78,170.39,170.76,24335.0,169.3589,169.4978,169.1107,169.478,24335.0
2024-11-22 12:15:00,170.78,170.9,170.62,170.72,30075.0,169.4978,169.6169,169.339,169.4383,30075.0
2024-11-22 12:20:00,170.82,171.25,170.72,171.09,16773.0,169.5375,169.9643,169.4383,169.8055,16773.0
2024-11-22 12:25:00,171.25,171.64,171.14,171.22,13886.0,169.9643,170.3514,169.8551,169.9345,13886.0
2024-11-22 12:30:00,171.27,171.27,170.21,170.33,12555.0,169.9841,169.9841,168.9321,169.0512,12555.0
2024-11-22 12:35:00,170.33,170.54,170.26,170.26,2878.0,169.0512,169.2596,168.9817,168.9817,2878.0
2024-11-22 12:40:00,170.39,170.64,170.28,170.34,13384.0,169.1107,169.3589,169.0016,169.0611,13384.0
2024-11-22 12:45:00,170.44,171.28,170.35,171.2,9421.0,169.1604,169.9941,169.071,169.9147,9421.0
2024-11-22 12:50:00,171.18,171.21,170.82,170.92,17221.0,169.8948,169.9246,169.5375,169.6368,17221.0
2024-11-22 12:55:00,170.85,170.91,170.56,170.57,3975.0,169.5673,169.6268,169.2795,169.2894,3975.0
2024-11-22 13:00:00,170.59,171.07,170.59,170.96,9631.0,169.3092,169.7856,169.3092,169.6765,9631.0
2024-11-22 13:05:00,171.07,171.56,170.87,171.34,12286.0,169.7856,170.272,169.5871,170.0536,12286.0
2024-11-22 13:10:00,171.4,171.69,171.29,171.29,5906.0,170.1132,170.401,170.004,170.004,5906.0
2024-11-22 13:15:00,171.43,171.51,171.1,171.1,5046.0,170.1429,170.2223,169.8154,169.8154,5046.0
2024-11-22 13:20:00,171.18,171.62,171.14,171.54,12026.0,169.8948,170.3315,169.8551,170.2521,12026.0
2024-11-22 13:25:00,171.46,171.85,171.46,171.59,5481.0,170.1727,170.5598,170.1727,170.3017,5481.0
2024-11-22 13:30:00,171.85,172.27,171.78,172.22,7509.0,170.5598,170.9766,170.4903,170.927,7509.0
2024-11-22 13:35:00,172.22,172.37,172.0,172.09,13027.0,170.927,171.0759,170.7087,170.798,13027.0
2024-11-22 13:40:00,172.07,172.32,172.07,172.26,5656.0,170.7781,171.0263,170.7781,170.9667,5656.0
2024-11-22 13:45:00,172.24,172.33,172.03,172.2,6538.0,170.9469,171.0362,170.7384,170.9072,6538.0
2024-11-22 13:50:00,172.12,172.22,171.76,172.22,9189.0,170.8278,170.927,170.4705,170.927,9189.0
2024-11-22 13:55:00,172.22,172.27,172.04,172.22,7736.0,170.927,170.9766,170.7484,170.927,7736.0
2024-11-22 14:00:00,172.22,172.22,171.63,171.65,13224.0,170.927,170.927,170.3414,170.3613,13224.0
2024-11-22 14:05:00,171.68,171.91,171.56,171.62,7359.0,170.3911,170.6193,170.272,170.3315,7359.0
2024-11-22 14:10:00,171.61,171.74,171.5,171.58,6613.0,170.3216,170.4506,170.2124,170.2918,6613.0
2024-11-22 14:15:00,171.5,171.8,171.39,171.8,10778.0,170.2124,170.5102,170.1032,170.5102,10778.0
2024-11-22 14:20:00,171.77,171.79,171.51,171.54,6816.0,170.4804,170.5002,170.2223,170.2521,6816.0
2024-11-22 14:25:00,171.54,171.66,171.29,171.29,5291.0,170.2521,170.3712,170.004,170.004,5291.0
2024-11-22 14:30:00,171.25,171.54,171.04,171.54,12553.0,169.9643,170.2521,169.7559,170.2521,12553.0
2024-11-22 14:35:00,171.5,171.69,171.28,171.41,8162.0,170.2124,170.401,169.9941,170.1231,8162.0
2024-11-22 14:40:00,171.28,171.56,171.14,171.42,8045.0,169.9941,170.272,169.8551,170.133,8045.0
2024-11-22 14:45:00,171.48,171.56,171.13,171.15,6463.0,170.1926,170.272,169.8452,169.865,6463.0
2024-11-22 14:50:00,171.22,171.5,171.11,171.42,20020.0,169.9345,170.2124,169.8253,170.133,20020.0
2024-11-22 14:55:00,171.43,171.43,170.69,171.03,16042.0,170.1429,170.1429,169.4085,169.7459,16042.0
2024-11-22 15:00:00,170.96,170.96,170.18,170.29,7348.0,169.6765,169.6765,168.9023,169.0115,7348.0
2024-11-22 15:05:00,170.29,170.84,170.29,170.52,17238.0,169.0115,169.5574,169.0115,169.2398,17238.0
2024-11-22 15:10:00,170.51,170.65,170.29,170.6,37284.0,169.2298,169.3688,169.0115,169.3192,37284.0
2024-11-22 15:15:00,170.64,170.7,169.99,170.33,33642.0,169.3589,169.4184,168.7137,169.0512,33642.0
2024-11-22 15:20:00,170.33,170.57,170.21,170.43,61548.0,169.0512,169.2894,168.9321,169.1504,61548.0
2024-11-22 15:25:00,170.37,171.02,170.37,171.0,17491.0,169.0909,169.736,169.0909,169.7162,17491.0
2024-11-22 15:30:00,171.01,171.6,170.99,171.56,14601.0,169.7261,170.3117,169.7062,170.272,14601.0
2024-11-22 15:35:00,171.51,171.53,170.77,170.84,8488.0,170.2223,170.2422,169.4879,169.5574,8488.0
2024-11-22 15:40:00,170.86,171.28,170.85,171.11,21692.0,169.5772,169.9941,169.5673,169.8253,21692.0
2024-11-22 15:45:00,171.18,171.46,170.8,171.46,25579.0,169.8948,170.1727,169.5177,170.1727,25579.0
2024-11-22 15:50:00,171.46,172.03,171.29,171.93,42202.0,170.1727,170.7384,170.004,170.6392,42202.0
2024-11-22 15:55:00,172.0,172.0,171.52,171.97,154818.0,170.7087,170.7087,170.2323,170.6789,154818.0
2024-11-25 09:30:00,175.0,176.25,174.02,175.5,69610.0,173.6861,174.9267,172.7135,174.1824,69610.0
2024-11-25 09:35:00,175.49,177.63,175.31,177.17,37652.0,174.1725,176.2964,173.9938,175.8398,37652.0
2024-11-25 09:40:00,177.17,178.14,176.97,177.95,47922.0,175.8398,176.8026,175.6413,176.614,47922.0
2024-11-25 09:45:00,177.96,178.6,177.92,178.16,48043.0,176.6239,177.2591,176.5842,176.8224,48043.0
2024-11-25 09:50:00,177.98,179.0,177.56,178.15,61974.0,176.6438,177.6561,176.2269,176.8125,61974.0
2024-11-25 09:55:00,178.36,179.91,178.36,178.81,32927.0,177.0209,178.5593,177.0209,177.4675,32927.0
2024-11-25 10:00:00,178.74,178.74,176.97,177.18,25727.0,177.3981,177.3981,175.6413,175.8498,25727.0
2024-11-25 10:05:00,177.31,178.45,177.31,178.29,22892.0,175.9788,177.1102,175.9788,176.9514,22892.0
2024-11-25 10:10:00,178.29,178.3,177.38,177.97,12684.0,176.9514,176.9614,176.0483,176.6338,12684.0
2024-11-25 10:15:00,178.05,178.85,178.02,178.46,36289.0,176.7132,177.5072,176.6835,177.1202,36289.0
2024-11-25 10:20:00,178.46,178.82,178.4,178.56,38928.0,177.1202,177.4775,177.0606,177.2194,38928.0
2024-11-25 10:25:00,178.46,179.18,178.28,178.88,53515.0,177.1202,177.8348,176.9415,177.537,53515.0
2024-11-25 10:30:00,178.88,179.53,178.5,178.96,14189.0,177.537,178.1821,177.1599,177.6164,14189.0
2024-11-25 10:35:00,178.8,179.74,178.42,179.04,13412.0,177.4576,178.3905,177.0805,177.6958,13412.0
2024-11-25 10:40:00,178.97,179.46,178.9,179.31,15940.0,177.6263,178.1126,177.5569,177.9638,15940.0
2024-11-25 10:45:00,179.15,179.39,178.69,179.04,16750.0,177.805,178.0432,177.3484,177.6958,16750.0
2024-11-25 10:50:00,179.21,179.38,178.75,179.38,14474.0,177.8645,178.0333,177.408,178.0333,14474.0
2024-11-25 10:55:00,179.4,179.58,179.08,179.45,7699.0,178.0531,178.2317,177.7355,178.1027,7699.0
2024-11-25 11:00:00,179.45,179.97,179.37,179.62,14968.0,178.1027,178.6188,178.0233,178.2714,14968.0
2024-11-25 11:05:00,179.62,180.0,179.5,180.0,48533.0,178.2714,178.6486,178.1523,178.6486,48533.0
2024-11-25 11:10:00,180.0,180.65,179.98,180.62,39014.0,178.6486,179.2937,178.6287,179.2639,39014.0
2024-11-25 11:15:00,180.65,181.36,180.23,180.3,34288.0,179.2937,179.9984,178.8769,178.9463,34288.0
2024-11-25 11:20:00,180.36,180.36,179.43,179.56,19159.0,179.0059,179.0059,178.0829,178.2119,19159.0
2024-11-25 11:25:00,179.64,179.86,179.07,179.36,20924.0,178.2913,178.5096,177.7256,178.0134,20924.0
2024-11-25 11:30:00,179.48,179.71,179.04,179.04,5804.0,178.1325,178.3608,177.6958,177.6958,5804.0
2024-11-25 11:35:00,178.96,179.09,178.47,178.56,11902.0,177.6164,177.7454,177.1301,177.2194,11902.0
2024-11-25 11:40:00,178.73,178.73,178.03,178.29,9509.0,177.3881,177.3881,176.6934,176.9514,9509.0
2024-11-25 11:45:00,178.24,178.26,178.08,178.17,3025.0,176.9018,176.9217,176.743,176.8323,3025.0
2024-11-25 11:50:00,178.25,179.29,178.25,179.07,23679.0,176.9117,177.9439,176.9117,177.7256,23679.0
2024-11-25 11:55:00,179.05,179.09,178.9,178.96,12290.0,177.7057,177.7454,177.5569,177.6164,12290.0
2024-11-25 12:00:00,178.8,178.85,178.38,178.48,7475.0,177.4576,177.5072,177.0408,177.14,7475.0
2024-11-25 12:05:00,178.47,178.71,178.1,178.32,23319.0,177.1301,177.3683,176.7629,176.9812,23319.0
2024-11-25 12:10:00,178.37,178.37,177.7,177.9,19996.0,177.0308,177.0308,176.3659,176.5644,19996.0
2024-11-25 12:15:00,177.9,178.11,177.44,178.05,24047.0,176.5644,176.7728,176.1078,176.7132,24047.0
2024-11-25 12:20:00,178.08,178.73,178.01,178.2,35000.0,176.743,177.3881,176.6735,176.8621,35000.0
2024-11-25 12:25:00,178.13,178.27,177.78,177.85,3915.0,176.7926,176.9316,176.4453,176.5147,3915.0
2024-11-25 12:30:00,177.86,178.08,177.72,177.99,6692.0,176.5247,176.743,176.3857,176.6537,6692.0
2024-11-25 12:35:00,177.99,178.18,177.86,177.95,13061.0,176.6537,176.8423,176.5247,176.614,13061.0
2024-11-25 12:40:00,177.91,178.34,177.91,178.19,7847.0,176.5743,177.0011,176.5743,176.8522,7847.0
2024-11-25 12:45:00,178.2,178.2,177.7,177.92,6274.0,176.8621,176.8621,176.3659,176.5842,6274.0
2024-11-25 12:50:00,177.88,178.43,177.87,178.32,22419.0,176.5445,177.0904,176.5346,176.9812,22419.0
2024-11-25 12:55:00,178.5,178.5,178.16,178.3,8442.0,177.1599,177.1599,176.8224,176.9614,8442.0
2024-11-25 13:00:00,178.3,179.3,178.3,179.24,33261.0,176.9614,177.9539,176.9614,177.8943,33261.0
2024-11-25 13:05:00,179.24,179.39,178.89,179.2,15902.0,177.8943,178.0432,177.5469,177.8546,15902.0
2024-11-25 13:10:00,179.27,179.5,179.15,179.4,19308.0,177.9241,178.1523,177.805,178.0531,19308.0
2024-11-25 13:15:00,179.28,179.38,178.93,178.93,6435.0,177.934,178.0333,177.5866,177.5866,6435.0
2024-11-25 13:20:00,178.92,179.37,178.81,179.28,6075.0,177.5767,178.0233,177.4675,177.934,6075.0
2024-11-25 13:25:00,179.39,179.98,179.39,179.84,16435.0,178.0432,178.6287,178.0432,178.4898,16435.0
2024-11-25 13:30:00,179.88,180.0,179.76,180.0,16978.0,178.5295,178.6486,178.4104,178.6486,16978.0
2024-11-25 13:35:00,179.94,180.0,179.73,179.89,7726.0,178.589,178.6486,178.3806,178.5394,7726.0
2024-11-25 13:40:00,179.91,180.5,179.91,180.19,26965.0,178.5593,179.1448,178.5593,178.8372,26965.0
2024-11-25 13:45:00,180.24,180.63,180.16,180.44,9990.0,178.8868,179.2739,178.8074,179.0853,9990.0
2024-11-25 13:50:00,180.41,180.52,179.81,179.83,27807.0,179.0555,179.1647,178.46,178.4799,27807.0
2024-11-25 13:55:00,179.86,179.9,179.65,179.73,5169.0,178.5096,178.5493,178.3012,178.3806,5169.0
2024-11-25 14:00:00,179.71,180.04,179.66,179.93,15948.0,178.3608,178.6883,178.3111,178.5791,15948.0
2024-11-25 14:05:00,179.93,180.17,179.6,179.6,18550.0,178.5791,178.8173,178.2516,178.2516,18550.0
2024-11-25 14:10:00,179.45,179.64,179.45,179.58,5888.0,178.1027,178.2913,178.1027,178.2317,5888.0
2024-11-25 14:15:00,179.65,179.89,179.61,179.71,10415.0,178.3012,178.5394,178.2615,178.3608,10415.0
2024-11-25 14:20:00,179.75,179.92,179.65,179.81,11496.0,178.4005,178.5692,178.3012,178.46,11496.0
2024-11-25 14:25:00,179.84,180.0,179.67,180.0,14197.0,178.4898,178.6486,178.3211,178.6486,14197.0
2024-11-25 14:30:00,180.0,180.18,179.81,180.16,33236.0,178.6486,178.8272,178.46,178.8074,33236.0
2024-11-25 14:35:00,180.16,180.41,180.08,180.09,10928.0,178.8074,179.0555,178.728,178.7379,10928.0
2024-11-25 14:40:00,180.16,180.42,180.13,180.31,10841.0,178.8074,179.0654,178.7776,178.9563,10841.0
2024-11-25 14:45:00,180.32,180.37,180.19,180.25,7360.0,178.9662,179.0158,178.8372,178.8967,7360.0
2024-11-25 14:50:00,180.25,180.75,180.17,180.28,24223.0,178.8967,179.393,178.8173,178.9265,24223.0
2024-11-25 14:55:00,180.22,180.28,180.06,180.21,14248.0,178.8669,178.9265,178.7081,178.857,14248.0
2024-11-25 15:00:00,180.13,180.15,179.78,180.12,15572.0,178.7776,178.7975,178.4302,178.7677,15572.0
2024-11-25 15:05:00,180.07,180.52,180.06,180.5,8987.0,178.7181,179.1647,178.7081,179.1448,8987.0
2024-11-25 15:10:00,180.46,180.47,179.8,179.93,18324.0,179.1051,179.1151,178.4501,178.5791,18324.0
2024-11-25 15:15:00,179.82,179.94,179.27,179.27,15071.0,178.4699,178.589,177.9241,177.9241,15071.0
2024-11-25 15:20:00,179.34,179.61,179.21,179.52,24258.0,177.9936,178.2615,177.8645,178.1722,24258.0
2024-11-25 15:25:00,179.52,180.0,179.29,179.89,20156.0,178.1722,178.6486,177.9439,178.5394,20156.0
2024-11-25 15:30:00,179.88,179.97,179.68,179.86,19679.0,178.5295,178.6188,178.331,178.5096,19679.0
2024-11-25 15:35:00,179.79,179.87,179.2,179.35,17134.0,178.4402,178.5196,177.8546,178.0035,17134.0
2024-11-25 15:40:00,179.43,179.43,178.82,178.89,30977.0,178.0829,178.0829,177.4775,177.5469,30977.0
2024-11-25 15:45:00,178.94,179.09,178.56,178.56,28324.0,177.5966,177.7454,177.2194,177.2194,28324.0
2024-11-25 15:50:00,178.56,178.83,178.11,178.12,53548.0,177.2194,177.4874,176.7728,176.7827,53548.0
2024-11-25 15:55:00,178.11,178.67,177.85,177.85,175890.0,176.7728,177.3286,176.5147,176.5147,175890.0
2024-11-26 09:30:00,175.71,176.11,173.36,174.12,32815.0,174.3908,174.7878,172.0584,172.8127,32815.0
2024-11-26 09:35:00,174.67,176.19,174.44,175.78,15401.0,173.3586,174.8672,173.1303,174.4603,15401.0
2024-11-26 09:40:00,175.24,176.7,175.13,176.57,13774.0,173.9243,175.3734,173.8152,175.2443,13774.0
2024-11-26 09:45:00,176.57,177.09,176.37,176.86,10758.0,175.2443,175.7604,175.0458,175.5322,10758.0
2024-11-26 09:50:00,176.59,176.7,174.37,174.67,40619.0,175.2642,175.3734,173.0609,173.3586,40619.0
2024-11-26 09:55:00,174.37,174.81,173.54,174.81,35316.0,173.0609,173.4976,172.2371,173.4976,35316.0
2024-11-26 10:00:00,174.58,174.65,173.43,173.73,19633.0,173.2693,173.3388,172.1279,172.4257,19633.0
2024-11-26 10:05:00,173.72,174.58,173.7,174.36,25748.0,172.4157,173.2693,172.3959,173.0509,25748.0
2024-11-26 10:10:00,174.32,175.04,174.26,174.78,17959.0,173.0112,173.7258,172.9517,173.4678,17959.0
2024-11-26 10:15:00,174.78,174.8,174.05,174.28,6457.0,173.4678,173.4876,172.7433,172.9715,6457.0
2024-11-26 10:20:00,174.28,174.32,173.62,173.62,10850.0,172.9715,173.0112,172.3165,172.3165,10850.0
2024-11-26 10:25:00,173.49,174.1,173.43,174.0,16087.0,172.1875,172.7929,172.1279,172.6936,16087.0
2024-11-26 10:30:00,173.99,174.13,173.22,173.3,14807.0,172.6837,172.8227,171.9195,171.9989,14807.0
2024-11-26 10:35:00,173.16,174.0,173.03,173.88,14644.0,171.8599,172.6936,171.7309,172.5745,14644.0
2024-11-26 10:40:00,174.03,174.1,173.77,173.82,4504.0,172.7234,172.7929,172.4654,172.515,4504.0
2024-11-26 10:45:00,173.86,174.88,173.86,174.6,6128.0,172.5547,173.567,172.5547,173.2891,6128.0
2024-11-26 10:50:00,174.93,175.77,174.78,175.2,9331.0,173.6167,174.4504,173.4678,173.8846,9331.0
2024-11-26 10:55:00,175.28,175.44,174.84,175.14,4932.0,173.964,174.1228,173.5273,173.8251,4932.0
2024-11-26 11:00:00,175.14,175.4,175.01,175.13,8271.0,173.8251,174.0831,173.6961,173.8152,8271.0
2024-11-26 11:05:00,175.19,175.66,175.06,175.39,9537.0,173.8747,174.3412,173.7457,174.0732,9537.0
2024-11-26 11:10:00,175.38,175.49,175.26,175.33,3875.0,174.0633,174.1725,173.9442,174.0137,3875.0
2024-11-26 11:15:00,175.49,175.82,175.34,175.78,11827.0,174.1725,174.5,174.0236,174.4603,11827.0
2024-11-26 11:20:00,175.82,176.0,175.52,175.7,9170.0,174.5,174.6786,174.2022,174.3809,9170.0
2024-11-26 11:25:00,175.7,175.88,175.53,175.61,7006.0,174.3809,174.5595,174.2122,174.2916,7006.0
2024-11-26 11:30:00,175.6,175.74,175.23,175.38,6008.0,174.2816,174.4206,173.9144,174.0633,6008.0
2024-11-26 11:35:00,175.41,175.88,175.4,175.8,9942.0,174.0931,174.5595,174.0831,174.4801,9942.0
2024-11-26 11:40:00,175.8,176.04,175.54,175.93,10479.0,174.4801,174.7183,174.2221,174.6092,10479.0
2024-11-26 11:45:00,175.95,176.03,175.43,175.49,4771.0,174.629,174.7084,174.1129,174.1725,4771.0
2024-11-26 11:50:00,175.44,175.53,175.18,175.4,3848.0,174.1228,174.2122,173.8648,174.0831,3848.0
2024-11-26 11:55:00,175.59,175.78,175.38,175.76,9671.0,174.2717,174.4603,174.0633,174.4404,9671.0
2024-11-26 12:00:00,175.66,175.66,174.99,175.16,5176.0,174.3412,174.3412,173.6762,173.8449,5176.0
2024-11-26 12:05:00,175.32,175.44,175.13,175.36,4499.0,174.0037,174.1228,173.8152,174.0434,4499.0
2024-11-26 12:10:00,175.42,175.51,175.0,175.26,12717.0,174.103,174.1923,173.6861,173.9442,12717.0
2024-11-26 12:15:00,175.23,175.42,175.22,175.26,9735.0,173.9144,174.103,173.9045,173.9442,9735.0
2024-11-26 12:20:00,175.27,175.33,175.02,175.11,13886.0,173.9541,174.0137,173.706,173.7953,13886.0
2024-11-26 12:25:00,174.98,175.11,174.57,174.82,9082.0,173.6663,173.7953,173.2594,173.5075,9082.0
2024-11-26 12:30:00,174.83,175.21,174.68,175.21,8708.0,173.5174,173.8946,173.3685,173.8946,8708.0
2024-11-26 12:35:00,175.12,175.4,175.11,175.37,11213.0,173.8052,174.0831,173.7953,174.0534,11213.0
2024-11-26 12:40:00,175.4,175.65,175.25,175.53,14448.0,174.0831,174.3313,173.9343,174.2122,14448.0
2024-11-26 12:45:00,175.65,175.8,174.97,175.05,18227.0,174.3313,174.4801,173.6564,173.7358,18227.0
2024-11-26 12:50:00,175.05,175.43,175.04,175.37,9757.0,173.7358,174.1129,173.7258,174.0534,9757.0
2024-11-26 12:55:00,175.38,176.04,175.38,175.79,9505.0,174.0633,174.7183,174.0633,174.4702,9505.0
2024-11-26 13:00:00,175.89,175.89,175.34,175.45,4991.0,174.5695,174.5695,174.0236,174.1328,4991.0
2024-11-26 13:05:00,175.42,175.43,175.07,175.28,7086.0,174.103,174.1129,173.7556,173.964,7086.0
2024-11-26 13:10:00,175.28,175.28,174.74,174.85,7730.0,173.964,173.964,173.4281,173.5373,7730.0
2024-11-26 13:15:00,174.86,175.26,174.78,175.11,10444.0,173.5472,173.9442,173.4678,173.7953,10444.0
2024-11-26 13:20:00,174.96,175.27,174.94,175.13,14271.0,173.6464,173.9541,173.6266,173.8152,14271.0
2024-11-26 13:25:00,175.13,175.13,174.97,175.0,3167.0,173.8152,173.8152,173.6564,173.6861,3167.0
2024-11-26 13:30:00,174.98,175.24,174.91,175.11,33094.0,173.6663,173.9243,173.5968,173.7953,33094.0
2024-11-26 13:35:00,175.04,175.16,175.02,175.15,4354.0,173.7258,173.8449,173.706,173.835,4354.0
2024-11-26 13:40:00,175.06,175.51,175.03,175.28,9874.0,173.7457,174.1923,173.7159,173.964,9874.0
2024-11-26 13:45:00,175.33,175.44,175.13,175.25,11489.0,174.0137,174.1228,173.8152,173.9343,11489.0
2024-11-26 13:50:00,175.19,175.45,175.16,175.21,8618.0,173.8747,174.1328,173.8449,173.8946,8618.0
2024-11-26 13:55:00,175.29,175.44,175.11,175.11,9468.0,173.974,174.1228,173.7953,173.7953,9468.0
2024-11-26 14:00:00,175.08,175.08,174.85,174.92,6917.0,173.7655,173.7655,173.5373,173.6067,6917.0
2024-11-26 14:05:00,174.86,174.92,174.75,174.78,4970.0,173.5472,173.6067,173.438,173.4678,4970.0
2024-11-26 14:10:00,174.74,175.01,174.69,175.01,3942.0,173.4281,173.6961,173.3785,173.6961,3942.0
2024-11-26 14:15:00,174.95,174.97,174.87,174.87,1310.0,173.6365,173.6564,173.5571,173.5571,1310.0
2024-11-26 14:20:00,174.76,174.78,174.36,174.66,5620.0,173.4479,173.4678,173.0509,173.3487,5620.0
2024-11-26 14:25:00,174.71,174.73,174.7,174.71,1232.0,173.3983,173.4182,173.3884,173.3983,1232.0
2024-11-26 14:30:00,174.74,174.78,174.6,174.68,2291.0,173.4281,173.4678,173.2891,173.3685,2291.0
2024-11-26 14:35:00,174.68,174.75,174.46,174.46,2422.0,173.3685,173.438,173.1502,173.1502,2422.0
2024-11-26 14:40:00,174.56,174.57,174.03,174.2,3023.0,173.2494,173.2594,172.7234,172.8921,3023.0
2024-11-26 14:45:00,174.16,174.43,174.15,174.38,4934.0,172.8524,173.1204,172.8425,173.0708,4934.0
2024-11-26 14:50:00,174.39,174.51,174.32,174.34,4564.0,173.0807,173.1998,173.0112,173.0311,4564.0
2024-11-26 14:55:00,174.3,174.41,174.27,174.37,2764.0,172.9914,173.1006,172.9616,173.0609,2764.0
2024-11-26 15:00:00,174.31,174.31,174.14,174.27,2153.0,173.0013,173.0013,172.8326,172.9616,2153.0
2024-11-26 15:05:00,174.25,174.55,174.09,174.49,6038.0,172.9418,173.2395,172.783,173.18,6038.0
2024-11-26 15:10:00,174.55,174.83,174.38,174.45,12950.0,173.2395,173.5174,173.0708,173.1403,12950.0
2024-11-26 15:15:00,174.4,174.48,174.16,174.4,8474.0,173.0906,173.17,172.8524,173.0906,8474.0
2024-11-26 15:20:00,174.36,174.76,174.25,174.72,9628.0,173.0509,173.4479,172.9418,173.4082,9628.0
2024-11-26 15:25:00,174.75,174.9,174.29,174.4,8932.0,173.438,173.5869,172.9815,173.0906,8932.0
2024-11-26 15:30:00,174.34,174.77,174.34,174.5,14210.0,173.0311,173.4579,173.0311,173.1899,14210.0
2024-11-26 15:35:00,174.5,174.5,173.94,174.11,16735.0,173.1899,173.1899,172.6341,172.8028,16735.0
2024-11-26 15:40:00,174.11,174.49,174.1,174.42,17251.0,172.8028,173.18,172.7929,173.1105,17251.0
2024-11-26 15:45:00,174.43,174.86,174.39,174.66,17415.0,173.1204,173.5472,173.0807,173.3487,17415.0
2024-11-26 15:50:00,174.57,174.69,174.25,174.43,42409.0,173.2594,173.3785,172.9418,173.1204,42409.0
2024-11-26 15:55:00,174.47,174.67,173.93,174.0,136145.0,173.1601,173.3586,172.6242,172.6936,136145.0
2024-11-27 09:30:00,172.68,174.0,172.08,173.81,27129.0,171.3836,172.6936,170.7881,172.5051,27129.0
2024-11-27 09:35:00,173.15,173.84,172.1,173.4,19724.0,171.85,172.5348,170.8079,172.0981,19724.0
2024-11-27 09:40:00,172.97,173.45,171.86,171.87,17768.0,171.6714,172.1478,170.5697,170.5796,17768.0
2024-11-27 09:45:00,171.87,173.14,171.87,172.83,7567.0,170.5796,171.8401,170.5796,171.5324,7567.0
2024-11-27 09:50:00,172.93,172.93,172.2,172.4,4148.0,171.6317,171.6317,170.9072,171.1057,4148.0
2024-11-27 09:55:00,172.5,172.5,171.91,172.0,5600.0,171.2049,171.2049,170.6193,170.7087,5600.0
2024-11-27 10:00:00,172.14,172.72,171.89,172.08,21322.0,170.8476,171.4233,170.5995,170.7881,21322.0
2024-11-27 10:05:00,172.09,172.49,172.0,172.49,11000.0,170.798,171.195,170.7087,171.195,11000.0
2024-11-27 10:10:00,172.33,172.41,171.99,172.19,7893.0,171.0362,171.1156,170.6987,170.8972,7893.0
2024-11-27 10:15:00,172.21,172.45,171.93,172.33,7471.0,170.9171,171.1553,170.6392,171.0362,7471.0
2024-11-27 10:20:00,172.36,172.61,171.36,171.43,16639.0,171.066,171.3141,170.0735,170.1429,16639.0
2024-11-27 10:25:00,171.46,171.99,171.39,171.96,9619.0,170.1727,170.6987,170.1032,170.669,9619.0
2024-11-27 10:30:00,171.96,171.99,171.53,171.75,6456.0,170.669,170.6987,170.2422,170.4605,6456.0
2024-11-27 10:35:00,171.89,172.06,171.67,171.77,12498.0,170.5995,170.7682,170.3811,170.4804,12498.0
2024-11-27 10:40:00,171.83,172.09,171.67,171.84,11502.0,170.5399,170.798,170.3811,170.5499,11502.0
2024-11-27 10:45:00,171.85,171.96,171.68,171.78,11503.0,170.5598,170.669,170.3911,170.4903,11503.0
2024-11-27 10:50:00,171.93,172.76,171.93,172.62,14663.0,170.6392,171.463,170.6392,171.324,14663.0
2024-11-27 10:55:00,172.65,172.97,172.42,172.92,10850.0,171.3538,171.6714,171.1255,171.6218,10850.0
2024-11-27 11:00:00,172.8,173.32,172.76,173.03,6661.0,171.5027,172.0187,171.463,171.7309,6661.0
2024-11-27 11:05:00,172.86,173.07,172.86,172.88,3900.0,171.5622,171.7706,171.5622,171.5821,3900.0
2024-11-27 11:10:00,172.85,172.85,172.39,172.39,7282.0,171.5523,171.5523,171.0957,171.0957,7282.0
2024-11-27 11:15:00,172.5,172.78,172.5,172.67,5266.0,171.2049,171.4828,171.2049,171.3736,5266.0
2024-11-27 11:20:00,172.63,172.68,172.3,172.38,6751.0,171.3339,171.3836,171.0064,171.0858,6751.0
2024-11-27 11:25:00,172.37,172.52,172.24,172.28,6157.0,171.0759,171.2248,170.9469,170.9866,6157.0
2024-11-27 11:30:00,172.16,172.16,171.46,171.46,8962.0,170.8675,170.8675,170.1727,170.1727,8962.0
2024-11-27 11:35:00,171.5,172.19,171.44,172.19,6848.0,170.2124,170.8972,170.1529,170.8972,6848.0
2024-11-27 11:40:00,172.23,172.32,172.16,172.17,2565.0,170.9369,171.0263,170.8675,170.8774,2565.0
2024-11-27 11:45:00,172.14,172.32,172.14,172.3,3000.0,170.8476,171.0263,170.8476,171.0064,3000.0
2024-11-27 11:50:00,172.31,172.48,172.04,172.18,11734.0,171.0163,171.1851,170.7484,170.8873,11734.0
2024-11-27 11:55:00,172.23,172.3,171.96,171.96,6316.0,170.9369,171.0064,170.669,170.669,6316.0
2024-11-27 12:00:00,171.84,171.97,171.75,171.97,6764.0,170.5499,170.6789,170.4605,170.6789,6764.0
2024-11-27 12:05:00,171.92,172.03,171.76,171.84,2862.0,170.6293,170.7384,170.4705,170.5499,2862.0
2024-11-27 12:10:00,171.79,172.19,171.77,172.19,6132.0,170.5002,170.8972,170.4804,170.8972,6132.0
2024-11-27 12:15:00,172.32,172.32,171.91,172.08,9403.0,171.0263,171.0263,170.6193,170.7881,9403.0
2024-11-27 12:20:00,171.99,172.33,171.78,171.81,8311.0,170.6987,171.0362,170.4903,170.5201,8311.0
2024-11-27 12:25:00,171.7,171.88,171.7,171.76,2950.0,170.4109,170.5896,170.4109,170.4705,2950.0
2024-11-27 12:30:00,171.85,171.85,171.6,171.6,3311.0,170.5598,170.5598,170.3117,170.3117,3311.0
2024-11-27 12:35:00,171.77,171.9,171.76,171.9,5634.0,170.4804,170.6094,170.4705,170.6094,5634.0
2024-11-27 12:40:00,171.84,171.9,171.59,171.59,4432.0,170.5499,170.6094,170.3017,170.3017,4432.0
2024-11-27 12:45:00,171.58,171.67,171.4,171.57,2773.0,170.2918,170.3811,170.1132,170.2819,2773.0
2024-11-27 12:50:00,171.72,171.73,171.6,171.62,5845.0,170.4308,170.4407,170.3117,170.3315,5845.0
2024-11-27 12:55:00,171.62,171.69,171.5,171.58,6240.0,170.3315,170.401,170.2124,170.2918,6240.0
2024-11-27 13:00:00,171.59,171.7,171.59,171.62,1305.0,170.3017,170.4109,170.3017,170.3315,1305.0
2024-11-27 13:05:00,171.63,171.64,171.45,171.53,5453.0,170.3414,170.3514,170.1628,170.2422,5453.0
2024-11-27 13:10:00,171.56,171.67,171.56,171.59,1975.0,170.272,170.3811,170.272,170.3017,1975.0
2024-11-27 13:15:00,171.66,171.74,171.65,171.74,4704.0,170.3712,170.4506,170.3613,170.4506,4704.0
2024-11-27 13:20:00,171.73,171.74,171.31,171.44,5836.0,170.4407,170.4506,170.0238,170.1529,5836.0
2024-11-27 13:25:00,171.4,171.41,171.3,171.3,2465.0,170.1132,170.1231,170.0139,170.0139,2465.0
2024-11-27 13:30:00,171.36,171.37,171.16,171.16,5040.0,170.0735,170.0834,169.875,169.875,5040.0
2024-11-27 13:35:00,171.19,171.35,171.14,171.24,7357.0,169.9047,170.0635,169.8551,169.9544,7357.0
2024-11-27 13:40:00,171.22,171.52,171.21,171.38,8144.0,169.9345,170.2323,169.9246,170.0933,8144.0
2024-11-27 13:45:00,171.44,171.61,171.4,171.55,4815.0,170.1529,170.3216,170.1132,170.262,4815.0
2024-11-27 13:50:00,171.57,171.77,171.56,171.71,3257.0,170.2819,170.4804,170.272,170.4208,3257.0
2024-11-27 13:55:00,171.71,171.76,171.67,171.76,2032.0,170.4208,170.4705,170.3811,170.4705,2032.0
2024-11-27 14:00:00,171.76,171.83,171.67,171.83,4472.0,170.4705,170.5399,170.3811,170.5399,4472.0
2024-11-27 14:05:00,171.83,171.96,171.82,171.93,6116.0,170.5399,170.669,170.53,170.6392,6116.0
2024-11-27 14:10:00,171.93,172.02,171.79,171.83,6542.0,170.6392,170.7285,170.5002,170.5399,6542.0
2024-11-27 14:15:00,171.83,171.83,171.55,171.69,2021.0,170.5399,170.5399,170.262,170.401,2021.0
2024-11-27 14:20:00,171.66,171.68,171.48,171.56,4662.0,170.3712,170.3911,170.1926,170.272,4662.0
2024-11-27 14:25:00,171.56,171.59,171.51,171.57,2850.0,170.272,170.3017,170.2223,170.2819,2850.0
2024-11-27 14:30:00,171.56,171.78,171.51,171.78,5200.0,170.272,170.4903,170.2223,170.4903,5200.0
2024-11-27 14:35:00,171.72,172.06,171.68,171.95,7868.0,170.4308,170.7682,170.3911,170.659,7868.0
2024-11-27 14:40:00,172.07,172.07,171.91,172.0,3051.0,170.7781,170.7781,170.6193,170.7087,3051.0
2024-11-27 14:45:00,171.96,172.05,171.9,172.0,5096.0,170.669,170.7583,170.6094,170.7087,5096.0
2024-11-27 14:50:00,172.0,172.07,171.97,172.03,4734.0,170.7087,170.7781,170.6789,170.7384,4734.0
2024-11-27 14:55:00,172.0,172.18,171.86,172.15,11828.0,170.7087,170.8873,170.5697,170.8575,11828.0
2024-11-27 15:00:00,172.12,172.12,171.75,171.75,7968.0,170.8278,170.8278,170.4605,170.4605,7968.0
2024-11-27 15:05:00,171.68,171.93,171.66,171.81,5264.0,170.3911,170.6392,170.3712,170.5201,5264.0
2024-11-27 15:10:00,171.84,172.02,171.82,171.95,6748.0,170.5499,170.7285,170.53,170.659,6748.0
2024-11-27 15:15:00,171.95,172.09,171.87,171.95,8826.0,170.659,170.798,170.5796,170.659,8826.0
2024-11-27 15:20:00,171.92,171.97,171.58,171.66,11377.0,170.6293,170.6789,170.2918,170.3712,11377.0
2024-11-27 15:25:00,171.64,171.76,171.52,171.61,7516.0,170.3514,170.4705,170.2323,170.3216,7516.0
2024-11-27 15:30:00,171.58,171.75,171.52,171.75,7962.0,170.2918,170.4605,170.2323,170.4605,7962.0
2024-11-27 15:35:00,171.75,171.85,171.65,171.72,9588.0,170.4605,170.5598,170.3613,170.4308,9588.0
2024-11-27 15:40:00,171.72,171.79,171.5,171.53,8100.0,170.4308,170.5002,170.2124,170.2422,8100.0
2024-11-27 15:45:00,171.53,171.75,171.46,171.65,24047.0,170.2422,170.4605,170.1727,170.3613,24047.0
2024-11-27 15:50:00,171.64,172.2,171.54,172.08,32975.0,170.3514,170.9072,170.2521,170.7881,32975.0
2024-11-27 15:55:00,172.08,172.16,171.27,171.46,99271.0,170.7881,170.8675,169.9841,170.1727,99271.0
2024-11-29 09:30:00,170.73,172.79,170.73,172.56,19483.0,169.4482,171.4927,169.4482,171.2645,19483.0
2024-11-29 09:35:00,172.59,173.02,171.86,172.8,4617.0,171.2942,171.721,170.5697,171.5027,4617.0
2024-11-29 09:40:00,172.66,173.02,171.74,172.24,8364.0,171.3637,171.721,170.4506,170.9469,8364.0
2024-11-29 09:45:00,172.15,172.64,172.15,172.41,2784.0,170.8575,171.3439,170.8575,171.1156,2784.0
2024-11-29 09:50:00,172.26,173.63,172.26,173.61,5385.0,170.9667,172.3264,170.9667,172.3066,5385.0
2024-11-29 09:55:00,173.65,174.15,173.53,173.88,19532.0,172.3463,172.8425,172.2272,172.5745,19532.0
2024-11-29 10:00:00,173.94,173.97,173.51,173.88,8576.0,172.6341,172.6639,172.2073,172.5745,8576.0
2024-11-29 10:05:00,173.75,174.21,173.44,173.84,12911.0,172.4455,172.9021,172.1378,172.5348,12911.0
2024-11-29 10:10:00,173.84,174.85,173.65,174.71,7341.0,172.5348,173.5373,172.3463,173.3983,7341.0
2024-11-29 10:15:00,174.71,174.77,174.46,174.68,4602.0,173.3983,173.4579,173.1502,173.3685,4602.0
2024-11-29 10:20:00,174.69,174.89,174.41,174.49,5183.0,173.3785,173.577,173.1006,173.18,5183.0
2024-11-29 10:25:00,174.51,174.53,174.27,174.43,2929.0,173.1998,173.2197,172.9616,173.1204,2929.0
2024-11-29 10:30:00,174.57,174.93,174.55,174.59,5201.0,173.2594,173.6167,173.2395,173.2792,5201.0
2024-11-29 10:35:00,174.57,174.7,174.44,174.54,4315.0,173.2594,173.3884,173.1303,173.2296,4315.0
2024-11-29 10:40:00,174.7,174.89,174.68,174.71,2118.0,173.3884,173.577,173.3685,173.3983,2118.0
2024-11-29 10:45:00,174.8,174.89,174.38,174.41,7136.0,173.4876,173.577,173.0708,173.1006,7136.0
2024-11-29 10:50:00,174.47,174.69,174.27,174.64,6229.0,173.1601,173.3785,172.9616,173.3288,6229.0
2024-11-29 10:55:00,174.69,174.87,174.61,174.61,6590.0,173.3785,173.5571,173.2991,173.2991,6590.0
2024-11-29 11:00:00,174.7,174.89,174.69,174.75,3290.0,173.3884,173.577,173.3785,173.438,3290.0
2024-11-29 11:05:00,174.8,175.04,174.78,175.03,4917.0,173.4876,173.7258,173.4678,173.7159,4917.0
2024-11-29 11:10:00,174.99,175.26,174.59,175.04,17409.0,173.6762,173.9442,173.2792,173.7258,17409.0
2024-11-29 11:15:00,175.1,175.11,174.89,175.06,8129.0,173.7854,173.7953,173.577,173.7457,8129.0
2024-11-29 11:20:00,175.0,175.17,174.91,175.06,9512.0,173.6861,173.8549,173.5968,173.7457,9512.0
2024-11-29 11:25:00,174.99,175.27,174.96,175.27,4329.0,173.6762,173.9541,173.6464,173.9541,4329.0
2024-11-29 11:30:00,175.16,175.45,174.86,174.86,12445.0,173.8449,174.1328,173.5472,173.5472,12445.0
2024-11-29 11:35:00,174.78,174.84,174.38,174.51,7128.0,173.4678,173.5273,173.0708,173.1998,7128.0
2024-11-29 11:40:00,174.45,174.64,174.27,174.37,11768.0,173.1403,173.3288,172.9616,173.0609,11768.0
2024-11-29 11:45:00,174.35,174.62,174.29,174.53,6722.0,173.041,173.309,172.9815,173.2197,6722.0
2024-11-29 11:50:00,174.63,174.67,174.4,174.45,5109.0,173.3189,173.3586,173.0906,173.1403,5109.0
2024-11-29 11:55:00,174.45,174.63,174.3,174.55,7150.0,173.1403,173.3189,172.9914,173.2395,7150.0
2024-11-29 12:00:00,174.53,174.53,174.32,174.37,3839.0,173.2197,173.2197,173.0112,173.0609,3839.0
2024-11-29 12:05:00,174.48,174.48,174.28,174.37,6894.0,173.17,173.17,172.9715,173.0609,6894.0
2024-11-29 12:10:00,174.26,174.68,174.25,174.68,8547.0,172.9517,173.3685,172.9418,173.3685,8547.0
2024-11-29 12:15:00,174.68,174.72,174.48,174.49,7290.0,173.3685,173.4082,173.17,173.18,7290.0
2024-11-29 12:20:00,174.55,174.61,174.35,174.6,9513.0,173.2395,173.2991,173.041,173.2891,9513.0
2024-11-29 12:25:00,174.51,174.68,174.49,174.58,4434.0,173.1998,173.3685,173.18,173.2693,4434.0
2024-11-29 12:30:00,174.62,174.92,174.52,174.85,6029.0,173.309,173.6067,173.2097,173.5373,6029.0
2024-11-29 12:35:00,174.85,174.85,174.61,174.72,8984.0,173.5373,173.5373,173.2991,173.4082,8984.0
2024-11-29 12:40:00,174.72,174.82,174.6,174.77,6694.0,173.4082,173.5075,173.2891,173.4579,6694.0
2024-11-29 12:45:00,174.78,174.78,174.32,174.45,12745.0,173.4678,173.4678,173.0112,173.1403,12745.0
2024-11-29 12:50:00,174.45,174.45,173.09,173.28,24752.0,173.1403,173.1403,171.7905,171.979,24752.0
2024-11-29 12:55:00,173.22,173.27,172.1,172.78,116523.0,171.9195,171.9691,170.8079,171.4828,116523.0
2024-12-02 09:30:00,172.7,175.07,172.7,175.07,32848.0,171.4034,173.7556,171.4034,173.7556,32848.0
2024-12-02 09:35:00,174.88,175.63,174.15,174.39,7462.0,173.567,174.3114,172.8425,173.0807,7462.0
2024-12-02 09:40:00,174.7,174.7,173.76,174.18,12507.0,173.3884,173.3884,172.4554,172.8723,12507.0
2024-12-02 09:45:00,174.44,174.85,174.2,174.65,6481.0,173.1303,173.5373,172.8921,173.3388,6481.0
2024-12-02 09:50:00,174.37,175.04,174.32,175.04,12571.0,173.0609,173.7258,173.0112,173.7258,12571.0
2024-12-02 09:55:00,174.8,174.8,174.0,174.16,6174.0,173.4876,173.4876,172.6936,172.8524,6174.0
2024-12-02 10:00:00,174.22,175.08,174.03,175.08,7094.0,172.912,173.7655,172.7234,173.7655,7094.0
2024-12-02 10:05:00,175.09,176.0,174.99,176.0,9128.0,173.7755,174.6786,173.6762,174.6786,9128.0
2024-12-02 10:10:00,175.96,176.42,175.92,176.3,14397.0,174.6389,175.0955,174.5992,174.9764,14397.0
2024-12-02 10:15:00,176.26,176.65,176.23,176.59,5188.0,174.9367,175.3237,174.9069,175.2642,5188.0
2024-12-02 10:20:00,176.49,177.13,176.48,177.01,12749.0,175.1649,175.8001,175.155,175.681,12749.0
2024-12-02 10:25:00,177.02,177.62,176.85,177.46,14860.0,175.691,176.2865,175.5222,176.1277,14860.0
2024-12-02 10:30:00,177.21,177.72,176.9,176.9,8240.0,175.8795,176.3857,175.5719,175.5719,8240.0
2024-12-02 10:35:00,176.9,176.9,176.54,176.58,5809.0,175.5719,175.5719,175.2146,175.2543,5809.0
2024-12-02 10:40:00,176.56,176.99,176.44,176.93,8540.0,175.2344,175.6612,175.1153,175.6016,8540.0
2024-12-02 10:45:00,176.9,177.81,176.9,177.68,4982.0,175.5719,176.475,175.5719,176.346,4982.0
2024-12-02 10:50:00,177.68,178.04,177.68,177.78,6547.0,176.346,176.7033,176.346,176.4453,6547.0
2024-12-02 10:55:00,177.78,178.03,177.77,177.93,5388.0,176.4453,176.6934,176.4353,176.5941,5388.0
2024-12-02 11:00:00,177.95,178.14,177.59,177.96,9917.0,176.614,176.8026,176.2567,176.6239,9917.0
2024-12-02 11:05:00,177.84,178.08,177.84,177.9,1500.0,176.5048,176.743,176.5048,176.5644,1500.0
2024-12-02 11:10:00,177.91,177.91,177.46,177.66,6868.0,176.5743,176.5743,176.1277,176.3262,6868.0
2024-12-02 11:15:00,177.69,177.82,177.53,177.82,3238.0,176.3559,176.485,176.1971,176.485,3238.0
2024-12-02 11:20:00,177.69,178.08,177.66,178.08,5703.0,176.3559,176.743,176.3262,176.743,5703.0
2024-12-02 11:25:00,178.11,178.38,177.97,178.13,5085.0,176.7728,177.0408,176.6338,176.7926,5085.0
2024-12-02 11:30:00,178.1,178.32,177.9,177.98,27691.0,176.7629,176.9812,176.5644,176.6438,27691.0
2024-12-02 11:35:00,178.04,178.52,178.02,178.42,13261.0,176.7033,177.1797,176.6835,177.0805,13261.0
2024-12-02 11:40:00,178.43,178.68,177.86,177.96,34139.0,177.0904,177.3385,176.5247,176.6239,34139.0
2024-12-02 11:45:00,177.9,177.96,177.61,177.8,4374.0,176.5644,176.6239,176.2765,176.4651,4374.0
2024-12-02 11:50:00,177.8,178.3,177.8,178.16,3520.0,176.4651,176.9614,176.4651,176.8224,3520.0
2024-12-02 11:55:00,178.15,178.34,177.98,178.2,4251.0,176.8125,177.0011,176.6438,176.8621,4251.0
2024-12-02 12:00:00,178.12,178.7,178.0,178.23,8973.0,176.7827,177.3584,176.6636,176.8919,8973.0
2024-12-02 12:05:00,178.23,178.33,177.73,177.74,3995.0,176.8919,176.9911,176.3956,176.4056,3995.0
2024-12-02 12:10:00,177.58,177.9,177.34,177.9,5765.0,176.2468,176.5644,176.0086,176.5644,5765.0
2024-12-02 12:15:00,177.77,178.06,177.74,177.98,6627.0,176.4353,176.7232,176.4056,176.6438,6627.0
2024-12-02 12:20:00,177.96,178.14,177.92,178.01,2469.0,176.6239,176.8026,176.5842,176.6735,2469.0
2024-12-02 12:25:00,178.01,178.01,177.82,177.91,3065.0,176.6735,176.6735,176.485,176.5743,3065.0
2024-12-02 12:30:00,177.79,177.95,177.76,177.81,4040.0,176.4552,176.614,176.4254,176.475,4040.0
2024-12-02 12:35:00,177.81,178.07,177.81,178.06,2211.0,176.475,176.7331,176.475,176.7232,2211.0
2024-12-02 12:40:00,178.01,178.3,177.93,178.26,3327.0,176.6735,176.9614,176.5941,176.9217,3327.0
2024-12-02 12:45:00,178.26,178.39,178.08,178.25,6697.0,176.9217,177.0507,176.743,176.9117,6697.0
2024-12-02 12:50:00,178.25,178.4,178.25,178.36,3504.0,176.9117,177.0606,176.9117,177.0209,3504.0
2024-12-02 12:55:00,178.36,178.46,178.24,178.35,2200.0,177.0209,177.1202,176.9018,177.011,2200.0
2024-12-02 13:00:00,178.4,178.47,178.24,178.41,3675.0,177.0606,177.1301,176.9018,177.0705,3675.0
2024-12-02 13:05:00,178.42,178.65,178.33,178.44,4755.0,177.0805,177.3087,176.9911,177.1003,4755.0
2024-12-02 13:10:00,178.44,178.44,178.41,178.44,1100.0,177.1003,177.1003,177.0705,177.1003,1100.0
2024-12-02 13:15:00,178.44,178.7,178.44,178.68,5090.0,177.1003,177.3584,177.1003,177.3385,5090.0
2024-12-02 13:20:00,178.85,178.88,178.71,178.81,3299.0,177.5072,177.537,177.3683,177.4675,3299.0
2024-12-02 13:25:00,178.78,179.15,178.64,178.65,13221.0,177.4378,177.805,177.2988,177.3087,13221.0
2024-12-02 13:30:00,178.65,178.95,178.58,178.9,5222.0,177.3087,177.6065,177.2393,177.5569,5222.0
2024-12-02 13:35:00,178.84,178.97,178.61,178.69,4503.0,177.4973,177.6263,177.269,177.3484,4503.0
2024-12-02 13:40:00,178.73,178.93,178.62,178.88,7163.0,177.3881,177.5866,177.279,177.537,7163.0
2024-12-02 13:45:00,178.97,179.15,178.74,178.75,7003.0,177.6263,177.805,177.3981,177.408,7003.0
2024-12-02 13:50:00,178.75,178.76,178.63,178.76,6071.0,177.408,177.4179,177.2889,177.4179,6071.0
2024-12-02 13:55:00,178.68,178.88,178.54,178.64,8847.0,177.3385,177.537,177.1996,177.2988,8847.0
2024-12-02 14:00:00,178.54,178.59,178.16,178.31,9417.0,177.1996,177.2492,176.8224,176.9713,9417.0
2024-12-02 14:05:00,178.22,178.26,178.05,178.11,3776.0,176.882,176.9217,176.7132,176.7728,3776.0
2024-12-02 14:10:00,178.03,178.09,177.85,177.96,9420.0,176.6934,176.7529,176.5147,176.6239,9420.0
2024-12-02 14:15:00,177.96,177.96,177.74,177.9,9888.0,176.6239,176.6239,176.4056,176.5644,9888.0
2024-12-02 14:20:00,177.84,177.92,177.67,177.76,5318.0,176.5048,176.5842,176.3361,176.4254,5318.0
2024-12-02 14:25:00,177.76,177.89,177.69,177.89,3230.0,176.4254,176.5544,176.3559,176.5544,3230.0
2024-12-02 14:30:00,177.8,177.89,177.5,177.8,7792.0,176.4651,176.5544,176.1674,176.4651,7792.0
2024-12-02 14:35:00,177.93,177.98,177.6,177.63,11581.0,176.5941,176.6438,176.2666,176.2964,11581.0
2024-12-02 14:40:00,177.63,177.79,177.55,177.58,7036.0,176.2964,176.4552,176.217,176.2468,7036.0
2024-12-02 14:45:00,177.62,177.74,177.5,177.67,8407.0,176.2865,176.4056,176.1674,176.3361,8407.0
2024-12-02 14:50:00,177.75,177.75,177.48,177.67,6561.0,176.4155,176.4155,176.1475,176.3361,6561.0
2024-12-02 14:55:00,177.6,177.8,177.57,177.73,4462.0,176.2666,176.4651,176.2368,176.3956,4462.0
2024-12-02 15:00:00,177.68,177.68,177.56,177.56,1888.0,176.346,176.346,176.2269,176.2269,1888.0
2024-12-02 15:05:00,177.57,177.83,177.52,177.79,6564.0,176.2368,176.4949,176.1872,176.4552,6564.0
2024-12-02 15:10:00,177.72,177.8,177.68,177.71,5282.0,176.3857,176.4651,176.346,176.3758,5282.0
2024-12-02 15:15:00,177.79,177.97,177.69,177.91,16179.0,176.4552,176.6338,176.3559,176.5743,16179.0
2024-12-02 15:20:00,177.88,177.91,177.52,177.55,8923.0,176.5445,176.5743,176.1872,176.217,8923.0
2024-12-02 15:25:00,177.56,177.62,177.46,177.5,6078.0,176.2269,176.2865,176.1277,176.1674,6078.0
2024-12-02 15:30:00,177.43,177.51,177.35,177.46,10157.0,176.0979,176.1773,176.0185,176.1277,10157.0
2024-12-02 15:35:00,177.41,177.54,177.37,177.45,4829.0,176.078,176.2071,176.0383,176.1177,4829.0
2024-12-02 15:40:00,177.45,177.45,176.93,177.0,14678.0,176.1177,176.1177,175.6016,175.6711,14678.0
2024-12-02 15:45:00,177.02,177.55,176.99,177.55,17279.0,175.691,176.217,175.6612,176.217,17279.0
2024-12-02 15:50:00,177.49,177.57,176.94,176.94,49494.0,176.1574,176.2368,175.6116,175.6116,49494.0
2024-12-02 15:55:00,176.96,177.81,176.96,177.42,172815.0,175.6314,176.475,175.6314,176.088,172815.0
2024-12-03 09:30:00,179.52,179.65,178.27,178.78,31493.0,178.1722,178.3012,176.9316,177.4378,31493.0
2024-12-03 09:35:00,178.77,178.99,178.3,178.3,2362.0,177.4278,177.6462,176.9614,176.9614,2362.0
2024-12-03 09:40:00,178.46,178.8,177.9,178.08,18056.0,177.1202,177.4576,176.5644,176.743,18056.0
2024-12-03 09:45:00,178.07,179.41,177.91,178.8,9148.0,176.7331,178.063,176.5743,177.4576,9148.0
2024-12-03 09:50:00,178.96,179.4,178.53,178.87,7166.0,177.6164,178.0531,177.1896,177.5271,7166.0
2024-12-03 09:55:00,178.82,178.87,178.42,178.42,6630.0,177.4775,177.5271,177.0805,177.0805,6630.0
2024-12-03 10:00:00,178.35,178.85,178.17,178.74,20370.0,177.011,177.5072,176.8323,177.3981,20370.0
2024-12-03 10:05:00,178.75,178.82,178.36,178.82,11073.0,177.408,177.4775,177.0209,177.4775,11073.0
2024-12-03 10:10:00,178.82,179.13,178.5,178.54,58538.0,177.4775,177.7851,177.1599,177.1996,58538.0
2024-12-03 10:15:00,178.56,178.72,178.45,178.56,5252.0,177.2194,177.3782,177.1102,177.2194,5252.0
2024-12-03 10:20:00,178.63,178.82,178.24,178.82,6104.0,177.2889,177.4775,176.9018,177.4775,6104.0
2024-12-03 10:25:00,178.82,179.72,178.7,179.31,39364.0,177.4775,178.3707,177.3584,177.9638,39364.0
2024-12-03 10:30:00,179.32,179.48,179.19,179.23,7829.0,177.9737,178.1325,177.8447,177.8844,7829.0
2024-12-03 10:35:00,179.3,179.62,178.55,178.55,10768.0,177.9539,178.2714,177.2095,177.2095,10768.0
2024-12-03 10:40:00,178.53,178.94,178.22,178.31,5080.0,177.1896,177.5966,176.882,176.9713,5080.0
2024-12-03 10:45:00,178.22,178.44,177.97,178.16,5365.0,176.882,177.1003,176.6338,176.8224,5365.0
2024-12-03 10:50:00,178.09,178.09,177.69,177.69,5016.0,176.7529,176.7529,176.3559,176.3559,5016.0
2024-12-03 10:55:00,177.68,178.04,177.52,178.04,9219.0,176.346,176.7033,176.1872,176.7033,9219.0
2024-12-03 11:00:00,177.94,177.94,177.61,177.67,9329.0,176.6041,176.6041,176.2765,176.3361,9329.0
2024-12-03 11:05:00,177.58,177.73,177.39,177.67,5351.0,176.2468,176.3956,176.0582,176.3361,5351.0
2024-12-03 11:10:00,177.68,177.78,177.53,177.67,4947.0,176.346,176.4453,176.1971,176.3361,4947.0
2024-12-03 11:15:00,177.64,178.0,177.64,178.0,2619.0,176.3063,176.6636,176.3063,176.6636,2619.0
2024-12-03 11:20:00,177.95,178.12,177.89,178.12,3147.0,176.614,176.7827,176.5544,176.7827,3147.0
2024-12-03 11:25:00,178.07,178.44,178.0,178.44,13720.0,176.7331,177.1003,176.6636,177.1003,13720.0
2024-12-03 11:30:00,178.6,178.6,178.31,178.49,8925.0,177.2591,177.2591,176.9713,177.1499,8925.0
2024-12-03 11:35:00,178.41,178.52,178.25,178.26,8363.0,177.0705,177.1797,176.9117,176.9217,8363.0
2024-12-03 11:40:00,178.32,178.48,178.21,178.36,4597.0,176.9812,177.14,176.872,177.0209,4597.0
2024-12-03 11:45:00,178.49,179.1,178.48,179.1,13014.0,177.1499,177.7554,177.14,177.7554,13014.0
2024-12-03 11:50:00,179.1,179.38,179.03,179.36,7878.0,177.7554,178.0333,177.6859,178.0134,7878.0
2024-12-03 11:55:00,179.37,179.46,179.22,179.42,6487.0,178.0233,178.1126,177.8745,178.0729,6487.0
2024-12-03 12:00:00,179.4,179.89,179.38,179.89,4113.0,178.0531,178.5394,178.0333,178.5394,4113.0
2024-12-03 12:05:00,179.83,180.3,179.74,180.3,8665.0,178.4799,178.9463,178.3905,178.9463,8665.0
2024-12-03 12:10:00,180.28,180.63,180.25,180.44,7461.0,178.9265,179.2739,178.8967,179.0853,7461.0
2024-12-03 12:15:00,180.44,180.53,180.33,180.5,7960.0,179.0853,179.1746,178.9761,179.1448,7960.0
2024-12-03 12:20:00,180.49,180.76,180.42,180.76,9907.0,179.1349,179.4029,179.0654,179.4029,9907.0
2024-12-03 12:25:00,180.8,180.93,180.65,180.8,8135.0,179.4426,179.5716,179.2937,179.4426,8135.0
2024-12-03 12:30:00,180.81,180.98,180.71,180.87,9119.0,179.4525,179.6212,179.3533,179.5121,9119.0
2024-12-03 12:35:00,180.84,180.95,180.76,180.9,13031.0,179.4823,179.5915,179.4029,179.5418,13031.0
2024-12-03 12:40:00,180.91,181.16,180.9,181.14,7424.0,179.5518,179.7999,179.5418,179.78,7424.0
2024-12-03 12:45:00,181.2,181.6,181.2,181.52,6568.0,179.8396,180.2366,179.8396,180.1572,6568.0
2024-12-03 12:50:00,181.52,181.52,180.89,180.89,14176.0,180.1572,180.1572,179.5319,179.5319,14176.0
2024-12-03 12:55:00,180.93,181.02,180.6,180.66,11903.0,179.5716,179.6609,179.2441,179.3036,11903.0
2024-12-03 13:00:00,180.62,180.62,180.22,180.45,6305.0,179.2639,179.2639,178.8669,179.0952,6305.0
2024-12-03 13:05:00,180.4,180.46,179.94,180.02,9042.0,179.0456,179.1051,178.589,178.6684,9042.0
2024-12-03 13:10:00,180.06,180.45,180.05,180.3,5657.0,178.7081,179.0952,178.6982,178.9463,5657.0
2024-12-03 13:15:00,180.42,180.5,180.21,180.24,11096.0,179.0654,179.1448,178.857,178.8868,11096.0
2024-12-03 13:20:00,180.24,180.49,180.23,180.28,6607.0,178.8868,179.1349,178.8769,178.9265,6607.0
2024-12-03 13:25:00,180.28,180.35,180.08,180.09,5146.0,178.9265,178.996,178.728,178.7379,5146.0
2024-12-03 13:30:00,180.08,180.31,180.08,180.09,10379.0,178.728,178.9563,178.728,178.7379,10379.0
2024-12-03 13:35:00,180.1,180.34,180.1,180.34,2547.0,178.7478,178.986,178.7478,178.986,2547.0
2024-12-03 13:40:00,180.34,181.37,180.32,181.37,16884.0,178.986,180.0083,178.9662,180.0083,16884.0
2024-12-03 13:45:00,181.22,181.7,181.11,181.37,10165.0,179.8594,180.3358,179.7503,180.0083,10165.0
2024-12-03 13:50:00,181.49,181.62,181.34,181.62,7567.0,180.1274,180.2564,179.9785,180.2564,7567.0
2024-12-03 13:55:00,181.56,181.56,181.17,181.2,8846.0,180.1969,180.1969,179.8098,179.8396,8846.0
2024-12-03 14:00:00,181.09,181.1,180.81,180.99,7200.0,179.7304,179.7403,179.4525,179.6312,7200.0
2024-12-03 14:05:00,181.13,181.36,181.13,181.32,2215.0,179.7701,179.9984,179.7701,179.9587,2215.0
2024-12-03 14:10:00,181.17,181.29,180.61,180.67,15227.0,179.8098,179.9289,179.254,179.3136,15227.0
2024-12-03 14:15:00,180.61,180.62,180.33,180.33,6652.0,179.254,179.2639,178.9761,178.9761,6652.0
2024-12-03 14:20:00,180.36,180.49,180.19,180.38,5981.0,179.0059,179.1349,178.8372,179.0257,5981.0
2024-12-03 14:25:00,180.46,180.64,180.43,180.57,4573.0,179.1051,179.2838,179.0754,179.2143,4573.0
2024-12-03 14:30:00,180.65,181.01,180.65,180.93,5327.0,179.2937,179.651,179.2937,179.5716,5327.0
2024-12-03 14:35:00,180.94,181.17,180.82,181.08,7054.0,179.5815,179.8098,179.4624,179.7205,7054.0
2024-12-03 14:40:00,181.17,181.17,180.87,180.93,17024.0,179.8098,179.8098,179.5121,179.5716,17024.0
2024-12-03 14:45:00,181.01,181.22,180.88,181.21,6658.0,179.651,179.8594,179.522,179.8495,6658.0
2024-12-03 14:50:00,181.13,181.25,181.05,181.2,8856.0,179.7701,179.8892,179.6907,179.8396,8856.0
2024-12-03 14:55:00,181.23,181.29,181.03,181.17,13396.0,179.8694,179.9289,179.6709,179.8098,13396.0
2024-12-03 15:00:00,181.11,181.28,181.05,181.21,7736.0,179.7503,179.919,179.6907,179.8495,7736.0
2024-12-03 15:05:00,181.25,181.83,181.05,181.74,19008.0,179.8892,180.4649,179.6907,180.3755,19008.0
2024-12-03 15:10:00,181.75,182.19,181.66,182.1,18462.0,180.3855,180.8222,180.2961,180.7328,18462.0
2024-12-03 15:15:00,182.12,182.41,182.03,182.24,30878.0,180.7527,181.0405,180.6634,180.8718,30878.0
2024-12-03 15:20:00,182.34,182.4,182.1,182.27,16701.0,180.971,181.0306,180.7328,180.9016,16701.0
2024-12-03 15:25:00,182.22,182.5,182.2,182.26,12823.0,180.8519,181.1298,180.8321,180.8916,12823.0
2024-12-03 15:30:00,182.25,182.55,182.07,182.18,13670.0,180.8817,181.1795,180.7031,180.8122,13670.0
2024-12-03 15:35:00,182.18,182.37,182.1,182.3,15466.0,180.8122,181.0008,180.7328,180.9313,15466.0
2024-12-03 15:40:00,182.28,182.36,181.83,181.83,16121.0,180.9115,180.9909,180.4649,180.4649,16121.0
2024-12-03 15:45:00,181.88,182.49,181.84,182.49,17886.0,180.5145,181.1199,180.4748,181.1199,17886.0
2024-12-03 15:50:00,182.5,182.5,182.1,182.33,40322.0,181.1298,181.1298,180.7328,180.9611,40322.0
2024-12-03 15:55:00,182.28,182.56,181.96,182.0,202908.0,180.9115,181.1894,180.5939,180.6336,202908.0
2024-12-04 09:30:00,181.66,183.52,181.45,182.74,26752.0,180.2961,182.1422,180.0877,181.368,26752.0
2024-12-04 09:35:00,182.74,184.0,182.56,183.88,13549.0,181.368,182.6186,181.1894,182.4995,13549.0
2024-12-04 09:40:00,183.78,183.8,182.81,182.88,8757.0,182.4002,182.4201,181.4375,181.507,8757.0
2024-12-04 09:45:00,182.85,183.41,182.7,182.93,9801.0,181.4772,182.033,181.3283,181.5566,9801.0
2024-12-04 09:50:00,182.7,182.9,182.3,182.39,8647.0,181.3283,181.5268,180.9313,181.0207,8647.0
2024-12-04 09:55:00,182.44,182.64,182.07,182.49,10591.0,181.0703,181.2688,180.7031,181.1199,10591.0
2024-12-04 10:00:00,182.4,184.43,182.39,184.15,18734.0,181.0306,183.0453,181.0207,182.7674,18734.0
2024-12-04 10:05:00,184.29,184.4,183.8,184.2,16930.0,182.9064,183.0156,182.4201,182.8171,16930.0
2024-12-04 10:10:00,184.22,184.56,183.98,184.44,14195.0,182.8369,183.1744,182.5987,183.0553,14195.0
2024-12-04 10:15:00,184.38,184.56,184.25,184.28,10198.0,182.9957,183.1744,182.8667,182.8965,10198.0
2024-12-04 10:20:00,184.34,185.14,184.25,184.92,24811.0,182.956,183.75,182.8667,183.5317,24811.0
2024-12-04 10:25:00,184.99,185.45,184.71,185.21,27363.0,183.6011,184.0577,183.3232,183.8195,27363.0
2024-12-04 10:30:00,185.19,185.25,184.78,185.02,16424.0,183.7996,183.8592,183.3927,183.6309,16424.0
2024-12-04 10:35:00,185.02,185.36,184.79,184.82,16351.0,183.6309,183.9684,183.4026,183.4324,16351.0
2024-12-04 10:40:00,184.83,185.14,184.76,184.97,9847.0,183.4423,183.75,183.3729,183.5813,9847.0
2024-12-04 10:45:00,184.86,184.86,184.12,184.25,13663.0,183.4721,183.4721,182.7377,182.8667,13663.0
2024-12-04 10:50:00,184.18,184.33,183.9,184.32,14123.0,182.7972,182.9461,182.5193,182.9362,14123.0
2024-12-04 10:55:00,184.32,184.46,183.85,183.94,13009.0,182.9362,183.0751,182.4697,182.559,13009.0
2024-12-04 11:00:00,183.79,183.97,183.48,183.86,23615.0,182.4101,182.5888,182.1025,182.4796,23615.0
2024-12-04 11:05:00,183.86,183.9,183.6,183.87,7303.0,182.4796,182.5193,182.2216,182.4895,7303.0
2024-12-04 11:10:00,183.87,184.4,183.87,184.37,9766.0,182.4895,183.0156,182.4895,182.9858,9766.0
2024-12-04 11:15:00,184.29,184.37,183.98,184.22,12320.0,182.9064,182.9858,182.5987,182.8369,12320.0
2024-12-04 11:20:00,184.21,184.63,184.03,184.47,7271.0,182.827,183.2438,182.6483,183.085,7271.0
2024-12-04 11:25:00,184.42,184.84,184.37,184.69,3162.0,183.0354,183.4523,182.9858,183.3034,3162.0
2024-12-04 11:30:00,184.7,185.13,184.65,185.13,5409.0,183.3133,183.7401,183.2637,183.7401,5409.0
2024-12-04 11:35:00,185.05,185.06,184.7,184.86,17969.0,183.6607,183.6706,183.3133,183.4721,17969.0
2024-12-04 11:40:00,184.96,185.25,184.83,185.02,13269.0,183.5714,183.8592,183.4423,183.6309,13269.0
2024-12-04 11:45:00,184.9,185.09,184.78,184.93,6120.0,183.5118,183.7004,183.3927,183.5416,6120.0
2024-12-04 11:50:00,185.1,185.21,184.9,185.21,5392.0,183.7103,183.8195,183.5118,183.8195,5392.0
2024-12-04 11:55:00,185.2,185.25,184.94,185.25,3081.0,183.8096,183.8592,183.5515,183.8592,3081.0
2024-12-04 12:00:00,185.37,185.37,184.99,184.99,4213.0,183.9783,183.9783,183.6011,183.6011,4213.0
2024-12-04 12:05:00,185.09,185.44,184.98,185.31,9188.0,183.7004,184.0478,183.5912,183.9187,9188.0
2024-12-04 12:10:00,185.43,185.85,185.43,185.71,4132.0,184.0378,184.4547,184.0378,184.3157,4132.0
2024-12-04 12:15:00,185.71,186.02,185.51,185.88,13080.0,184.3157,184.6234,184.1172,184.4844,13080.0
2024-12-04 12:20:00,185.98,186.04,185.79,185.96,7857.0,184.5837,184.6432,184.3951,184.5638,7857.0
2024-12-04 12:25:00,186.02,187.0,185.9,186.5,28042.0,184.6234,185.596,184.5043,185.0998,28042.0
2024-12-04 12:30:00,186.48,186.8,186.38,186.74,17728.0,185.0799,185.3975,184.9807,185.338,17728.0
2024-12-04 12:35:00,186.71,186.8,186.1,186.22,15462.0,185.3082,185.3975,184.7028,184.8219,15462.0
2024-12-04 12:40:00,186.11,186.17,185.88,186.05,10272.0,184.7127,184.7723,184.4844,184.6532,10272.0
2024-12-04 12:45:00,186.05,186.17,185.88,186.04,8266.0,184.6532,184.7723,184.4844,184.6432,8266.0
2024-12-04 12:50:00,186.15,186.32,186.02,186.18,9837.0,184.7524,184.9211,184.6234,184.7822,9837.0
2024-12-04 12:55:00,186.18,186.43,185.96,186.25,11232.0,184.7822,185.0303,184.5638,184.8517,11232.0
2024-12-04 13:00:00,186.36,186.36,185.96,186.34,8022.0,184.9608,184.9608,184.5638,184.941,8022.0
2024-12-04 13:05:00,186.03,186.3,185.97,186.28,4193.0,184.6333,184.9013,184.5738,184.8814,4193.0
2024-12-04 13:10:00,186.15,186.31,185.82,185.94,18168.0,184.7524,184.9112,184.4249,184.544,18168.0
2024-12-04 13:15:00,185.94,185.94,185.65,185.73,15100.0,184.544,184.544,184.2562,184.3356,15100.0
2024-12-04 13:20:00,185.8,185.86,185.65,185.78,6013.0,184.4051,184.4646,184.2562,184.3852,6013.0
2024-12-04 13:25:00,185.79,185.87,185.65,185.87,6456.0,184.3951,184.4745,184.2562,184.4745,6456.0
2024-12-04 13:30:00,185.7,185.88,185.3,185.3,10498.0,184.3058,184.4844,183.9088,183.9088,10498.0
2024-12-04 13:35:00,185.51,185.6,185.29,185.6,11460.0,184.1172,184.2066,183.8989,184.2066,11460.0
2024-12-04 13:40:00,185.54,185.65,185.24,185.63,18450.0,184.147,184.2562,183.8493,184.2363,18450.0
2024-12-04 13:45:00,185.42,185.75,185.4,185.53,21676.0,184.0279,184.3554,184.0081,184.1371,21676.0
2024-12-04 13:50:00,185.53,185.64,185.3,185.56,17835.0,184.1371,184.2463,183.9088,184.1669,17835.0
2024-12-04 13:55:00,185.68,185.85,185.58,185.6,4666.0,184.286,184.4547,184.1867,184.2066,4666.0
2024-12-04 14:00:00,185.6,185.78,185.49,185.58,19619.0,184.2066,184.3852,184.0974,184.1867,19619.0
2024-12-04 14:05:00,185.58,185.97,185.42,185.52,9463.0,184.1867,184.5738,184.0279,184.1272,9463.0
2024-12-04 14:10:00,185.57,185.7,185.46,185.48,15007.0,184.1768,184.3058,184.0676,184.0875,15007.0
2024-12-04 14:15:00,185.51,185.56,184.68,185.11,19512.0,184.1172,184.1669,183.2935,183.7202,19512.0
2024-12-04 14:20:00,185.1,185.3,185.08,185.08,8665.0,183.7103,183.9088,183.6905,183.6905,8665.0
2024-12-04 14:25:00,185.15,185.15,184.88,185.14,10311.0,183.7599,183.7599,183.492,183.75,10311.0
2024-12-04 14:30:00,185.25,185.59,185.19,185.33,16693.0,183.8592,184.1966,183.7996,183.9386,16693.0
2024-12-04 14:35:00,185.34,185.63,185.32,185.62,8081.0,183.9485,184.2363,183.9287,184.2264,8081.0
2024-12-04 14:40:00,185.53,186.18,185.44,186.05,13440.0,184.1371,184.7822,184.0478,184.6532,13440.0
2024-12-04 14:45:00,186.05,186.18,185.78,186.03,14479.0,184.6532,184.7822,184.3852,184.6333,14479.0
2024-12-04 14:50:00,186.05,186.14,185.78,185.94,13915.0,184.6532,184.7425,184.3852,184.544,13915.0
2024-12-04 14:55:00,186.03,186.46,186.02,186.42,14482.0,184.6333,185.0601,184.6234,185.0204,14482.0
2024-12-04 15:00:00,186.15,186.72,186.15,186.37,17315.0,184.7524,185.3181,184.7524,184.9708,17315.0
2024-12-04 15:05:00,186.34,186.59,186.31,186.58,11969.0,184.941,185.1891,184.9112,185.1792,11969.0
2024-12-04 15:10:00,186.49,186.9,186.45,186.9,12752.0,185.0899,185.4968,185.0502,185.4968,12752.0
2024-12-04 15:15:00,186.88,187.0,186.47,186.49,29201.0,185.4769,185.596,185.07,185.0899,29201.0
2024-12-04 15:20:00,186.45,186.89,186.43,186.8,10866.0,185.0502,185.4869,185.0303,185.3975,10866.0
2024-12-04 15:25:00,186.85,186.98,186.66,186.74,12569.0,185.4472,185.5762,185.2586,185.338,12569.0
2024-12-04 15:30:00,186.71,186.94,186.71,186.91,21906.0,185.3082,185.5365,185.3082,185.5067,21906.0
2024-12-04 15:35:00,186.9,186.9,186.31,186.35,22696.0,185.4968,185.4968,184.9112,184.9509,22696.0
2024-12-04 15:40:00,186.46,186.71,186.3,186.49,18088.0,185.0601,185.3082,184.9013,185.0899,18088.0
2024-12-04 15:45:00,186.51,186.99,186.51,186.8,27850.0,185.1097,185.5861,185.1097,185.3975,27850.0
2024-12-04 15:50:00,186.83,187.38,186.8,187.13,50444.0,185.4273,185.9732,185.3975,185.7251,50444.0
2024-12-04 15:55:00,187.09,187.13,186.64,186.92,225647.0,185.6854,185.7251,185.2387,185.5166,225647.0
2024-12-05 09:30:00,184.54,185.92,183.57,184.53,42814.0,183.1545,184.5241,182.1918,183.1446,42814.0
2024-12-05 09:35:00,184.34,184.79,184.0,184.63,3781.0,182.956,183.4026,182.6186,183.2438,3781.0
2024-12-05 09:40:00,184.7,184.99,184.03,184.3,12856.0,183.3133,183.6011,182.6483,182.9163,12856.0
2024-12-05 09:45:00,184.55,184.55,183.79,184.09,22598.0,183.1644,183.1644,182.4101,182.7079,22598.0
2024-12-05 09:50:00,184.16,184.47,184.0,184.34,15756.0,182.7774,183.085,182.6186,182.956,15756.0
2024-12-05 09:55:00,184.34,185.13,184.13,185.1,15813.0,182.956,183.7401,182.7476,183.7103,15813.0
2024-12-05 10:00:00,185.26,185.68,185.07,185.51,13869.0,183.8691,184.286,183.6805,184.1172,13869.0
2024-12-05 10:05:00,185.74,186.86,185.74,186.55,7433.0,184.3455,185.4571,184.3455,185.1494,7433.0
2024-12-05 10:10:00,186.38,186.62,185.45,185.82,6898.0,184.9807,185.2189,184.0577,184.4249,6898.0
2024-12-05 10:15:00,185.8,185.8,185.28,185.34,4307.0,184.4051,184.4051,183.889,183.9485,4307.0
2024-12-05 10:20:00,185.48,185.71,184.68,184.69,5060.0,184.0875,184.3157,183.2935,183.3034,5060.0
2024-12-05 10:25:00,184.93,185.05,184.51,185.05,12287.0,183.5416,183.6607,183.1247,183.6607,12287.0
2024-12-05 10:30:00,184.84,185.46,184.84,185.16,7615.0,183.4523,184.0676,183.4523,183.7699,7615.0
2024-12-05 10:35:00,185.29,185.3,184.53,184.59,5690.0,183.8989,183.9088,183.1446,183.2041,5690.0
2024-12-05 10:40:00,184.68,184.83,184.52,184.52,4646.0,183.2935,183.4423,183.1347,183.1347,4646.0
2024-12-05 10:45:00,184.59,184.8,184.4,184.69,13429.0,183.2041,183.4126,183.0156,183.3034,13429.0
2024-12-05 10:50:00,184.66,184.93,184.51,184.9,6395.0,183.2736,183.5416,183.1247,183.5118,6395.0
2024-12-05 10:55:00,184.79,184.88,184.61,184.62,3829.0,183.4026,183.492,183.224,183.2339,3829.0
2024-12-05 11:00:00,184.66,185.2,184.66,185.14,9705.0,183.2736,183.8096,183.2736,183.75,9705.0
2024-12-05 11:05:00,185.31,185.31,184.23,184.23,11670.0,183.9187,183.9187,182.8468,182.8468,11670.0
2024-12-05 11:10:00,184.37,184.45,184.11,184.11,8061.0,182.9858,183.0652,182.7277,182.7277,8061.0
2024-12-05 11:15:00,184.06,184.26,183.49,183.49,8390.0,182.6781,182.8766,182.1124,182.1124,8390.0
2024-12-05 11:20:00,183.5,183.79,183.45,183.78,5996.0,182.1223,182.4101,182.0727,182.4002,5996.0
2024-12-05 11:25:00,183.69,183.84,183.55,183.71,5724.0,182.3109,182.4598,182.1719,182.3307,5724.0
2024-12-05 11:30:00,183.67,183.8,183.5,183.67,5635.0,182.291,182.4201,182.1223,182.291,5635.0
2024-12-05 11:35:00,183.68,183.68,183.41,183.53,4240.0,182.301,182.301,182.033,182.1521,4240.0
2024-12-05 11:40:00,183.52,183.61,182.98,183.15,7480.0,182.1422,182.2315,181.6062,181.7749,7480.0
2024-12-05 11:45:00,183.15,183.29,182.54,182.54,10833.0,181.7749,181.9139,181.1695,181.1695,10833.0
2024-12-05 11:50:00,182.67,182.71,182.48,182.56,12832.0,181.2985,181.3382,181.11,181.1894,12832.0
2024-12-05 11:55:00,182.58,183.01,182.51,183.01,4055.0,181.2092,181.636,181.1398,181.636,4055.0
2024-12-05 12:00:00,183.01,183.6,182.99,183.6,6337.0,181.636,182.2216,181.6161,182.2216,6337.0
2024-12-05 12:05:00,183.5,183.51,183.03,183.25,4819.0,182.1223,182.1322,181.6558,181.8742,4819.0
2024-12-05 12:10:00,183.25,183.63,183.21,183.49,9594.0,181.8742,182.2513,181.8345,182.1124,9594.0
2024-12-05 12:15:00,183.47,183.56,183.42,183.45,3752.0,182.0925,182.1819,182.0429,182.0727,3752.0
2024-12-05 12:20:00,183.39,183.5,183.27,183.44,7073.0,182.0131,182.1223,181.894,182.0628,7073.0
2024-12-05 12:25:00,183.46,183.51,183.21,183.33,3477.0,182.0826,182.1322,181.8345,181.9536,3477.0
2024-12-05 12:30:00,183.32,183.54,183.25,183.33,10174.0,181.9437,182.162,181.8742,181.9536,10174.0
2024-12-05 12:35:00,183.33,183.51,183.28,183.38,3766.0,181.9536,182.1322,181.904,182.0032,3766.0
2024-12-05 12:40:00,183.38,183.38,182.67,182.84,8103.0,182.0032,182.0032,181.2985,181.4673,8103.0
2024-12-05 12:45:00,182.89,182.89,182.6,182.71,3735.0,181.5169,181.5169,181.2291,181.3382,3735.0
2024-12-05 12:50:00,182.62,182.76,182.62,182.75,5036.0,181.2489,181.3879,181.2489,181.3779,5036.0
2024-12-05 12:55:00,182.75,182.77,182.46,182.77,6524.0,181.3779,181.3978,181.0901,181.3978,6524.0
2024-12-05 13:00:00,182.69,182.92,182.63,182.83,3019.0,181.3184,181.5467,181.2588,181.4573,3019.0
2024-12-05 13:05:00,182.93,182.93,182.58,182.59,3748.0,181.5566,181.5566,181.2092,181.2192,3748.0
2024-12-05 13:10:00,182.64,182.79,182.58,182.78,4141.0,181.2688,181.4176,181.2092,181.4077,4141.0
2024-12-05 13:15:00,182.81,182.94,182.61,182.86,4506.0,181.4375,181.5665,181.239,181.4871,4506.0
2024-12-05 13:20:00,182.96,182.96,182.58,182.7,3985.0,181.5864,181.5864,181.2092,181.3283,3985.0
2024-12-05 13:25:00,182.67,182.76,182.32,182.4,9630.0,181.2985,181.3879,180.9512,181.0306,9630.0
2024-12-05 13:30:00,182.39,182.48,182.15,182.35,5956.0,181.0207,181.11,180.7825,180.981,5956.0
2024-12-05 13:35:00,182.39,182.59,182.31,182.52,5185.0,181.0207,181.2192,180.9413,181.1497,5185.0
2024-12-05 13:40:00,182.53,182.59,182.35,182.48,6576.0,181.1596,181.2192,180.981,181.11,6576.0
2024-12-05 13:45:00,182.52,182.93,182.05,182.06,17290.0,181.1497,181.5566,180.6832,180.6931,17290.0
2024-12-05 13:50:00,182.16,182.23,181.96,181.99,3605.0,180.7924,180.8619,180.5939,180.6237,3605.0
2024-12-05 13:55:00,182.16,182.3,181.97,181.98,7411.0,180.7924,180.9313,180.6038,180.6137,7411.0
2024-12-05 14:00:00,181.94,181.97,181.57,181.79,8096.0,180.574,180.6038,180.2068,180.4252,8096.0
2024-12-05 14:05:00,181.69,182.48,181.65,182.43,6709.0,180.3259,181.11,180.2862,181.0604,6709.0
2024-12-05 14:10:00,182.44,182.75,182.44,182.72,4875.0,181.0703,181.3779,181.0703,181.3482,4875.0
2024-12-05 14:15:00,182.69,182.76,182.49,182.54,4834.0,181.3184,181.3879,181.1199,181.1695,4834.0
2024-12-05 14:20:00,182.55,182.61,182.39,182.51,3476.0,181.1795,181.239,181.0207,181.1398,3476.0
2024-12-05 14:25:00,182.39,182.71,182.12,182.71,6912.0,181.0207,181.3382,180.7527,181.3382,6912.0
2024-12-05 14:30:00,182.63,182.8,182.62,182.71,2196.0,181.2588,181.4276,181.2489,181.3382,2196.0
2024-12-05 14:35:00,182.82,183.17,182.81,183.03,4236.0,181.4474,181.7948,181.4375,181.6558,4236.0
2024-12-05 14:40:00,183.02,183.11,182.8,183.0,9083.0,181.6459,181.7352,181.4276,181.6261,9083.0
2024-12-05 14:45:00,183.05,183.38,183.04,183.34,2216.0,181.6757,182.0032,181.6658,181.9635,2216.0
2024-12-05 14:50:00,183.32,183.32,182.84,182.97,5649.0,181.9437,181.9437,181.4673,181.5963,5649.0
2024-12-05 14:55:00,182.84,183.12,182.84,182.92,6641.0,181.4673,181.7452,181.4673,181.5467,6641.0
2024-12-05 15:00:00,182.8,182.97,182.77,182.89,4392.0,181.4276,181.5963,181.3978,181.5169,4392.0
2024-12-05 15:05:00,182.88,182.9,182.67,182.81,6744.0,181.507,181.5268,181.2985,181.4375,6744.0
2024-12-05 15:10:00,182.78,182.82,182.57,182.74,6852.0,181.4077,181.4474,181.1993,181.368,6852.0
2024-12-05 15:15:00,182.76,183.27,182.75,183.22,6593.0,181.3879,181.894,181.3779,181.8444,6593.0
2024-12-05 15:20:00,183.19,183.4,183.03,183.06,8715.0,181.8146,182.0231,181.6558,181.6856,8715.0
2024-12-05 15:25:00,183.12,183.13,182.93,182.99,7284.0,181.7452,181.7551,181.5566,181.6161,7284.0
2024-12-05 15:30:00,182.98,183.2,182.77,183.13,17824.0,181.6062,181.8246,181.3978,181.7551,17824.0
2024-12-05 15:35:00,183.14,183.45,183.09,183.37,14729.0,181.765,182.0727,181.7154,181.9933,14729.0
2024-12-05 15:40:00,183.36,184.07,183.27,183.78,18515.0,181.9834,182.688,181.894,182.4002,18515.0
2024-12-05 15:45:00,183.78,183.79,183.2,183.21,16913.0,182.4002,182.4101,181.8246,181.8345,16913.0
2024-12-05 15:50:00,183.31,183.9,183.14,183.66,40115.0,181.9337,182.5193,181.765,182.2811,40115.0
2024-12-05 15:55:00,183.61,183.7,182.8,182.94,106946.0,182.2315,182.3208,181.4276,181.5665,106946.0
2024-12-06 09:30:00,186.62,186.64,185.44,185.87,25679.0,185.2189,185.2387,184.0478,184.4745,25679.0
2024-12-06 09:35:00,186.22,186.98,186.13,186.97,15946.0,184.8219,185.5762,184.7326,185.5663,15946.0
2024-12-06 09:40:00,186.53,186.88,185.6,185.71,17277.0,185.1296,185.4769,184.2066,184.3157,17277.0
2024-12-06 09:45:00,185.71,186.03,185.4,185.42,4299.0,184.3157,184.6333,184.0081,184.0279,4299.0
2024-12-06 09:50:00,185.91,186.67,185.91,186.05,2943.0,184.5142,185.2685,184.5142,184.6532,2943.0
2024-12-06 09:55:00,186.17,186.37,185.84,185.87,7226.0,184.7723,184.9708,184.4447,184.4745,7226.0
2024-12-06 10:00:00,185.98,187.65,185.73,187.34,15888.0,184.5837,186.2412,184.3356,185.9335,15888.0
2024-12-06 10:05:00,187.32,187.77,187.09,187.73,8715.0,185.9136,186.3603,185.6854,186.3206,8715.0
2024-12-06 10:10:00,187.56,188.1,187.56,187.72,13204.0,186.1518,186.6878,186.1518,186.3106,13204.0
2024-12-06 10:15:00,187.83,188.04,187.43,187.43,6587.0,186.4198,186.6282,186.0228,186.0228,6587.0
2024-12-06 10:20:00,187.45,187.62,187.28,187.39,12136.0,186.0427,186.2114,185.8739,185.9831,12136.0
2024-12-06 10:25:00,187.67,188.17,187.52,187.97,6799.0,186.261,186.7573,186.1121,186.5588,6799.0
2024-12-06 10:30:00,187.79,188.05,187.51,187.91,6786.0,186.3801,186.6382,186.1022,186.4992,6786.0
2024-12-06 10:35:00,187.82,187.84,187.47,187.73,9168.0,186.4099,186.4297,186.0625,186.3206,9168.0
2024-12-06 10:40:00,187.64,187.87,187.1,187.15,10330.0,186.2312,186.4595,185.6953,185.7449,10330.0
2024-12-06 10:45:00,187.2,187.57,186.62,186.63,5090.0,185.7945,186.1618,185.2189,185.2288,5090.0
2024-12-06 10:50:00,186.56,187.1,186.47,186.95,3356.0,185.1593,185.6953,185.07,185.5464,3356.0
2024-12-06 10:55:00,186.95,186.96,186.45,186.46,8782.0,185.5464,185.5563,185.0502,185.0601,8782.0
2024-12-06 11:00:00,186.39,186.49,186.16,186.34,11962.0,184.9906,185.0899,184.7623,184.941,11962.0
2024-12-06 11:05:00,186.47,186.72,186.41,186.65,5621.0,185.07,185.3181,185.0105,185.2487,5621.0
2024-12-06 11:10:00,186.64,186.64,186.41,186.51,4888.0,185.2387,185.2387,185.0105,185.1097,4888.0
2024-12-06 11:15:00,186.43,186.62,186.25,186.34,1879.0,185.0303,185.2189,184.8517,184.941,1879.0
2024-12-06 11:20:00,186.34,186.49,185.96,186.39,4056.0,184.941,185.0899,184.5638,184.9906,4056.0
2024-12-06 11:25:00,186.39,186.59,186.37,186.52,1459.0,184.9906,185.1891,184.9708,185.1196,1459.0
2024-12-06 11:30:00,186.4,186.48,186.23,186.38,3416.0,185.0005,185.0799,184.8318,184.9807,3416.0
2024-12-06 11:35:00,186.34,186.61,186.25,186.47,6785.0,184.941,185.209,184.8517,185.07,6785.0
2024-12-06 11:40:00,186.47,186.88,186.33,186.85,6238.0,185.07,185.4769,184.9311,185.4472,6238.0
2024-12-06 11:45:00,186.95,187.06,186.8,186.92,5834.0,185.5464,185.6556,185.3975,185.5166,5834.0
2024-12-06 11:50:00,187.21,187.68,187.21,187.4,5412.0,185.8045,186.2709,185.8045,185.993,5412.0
2024-12-06 11:55:00,187.39,187.55,187.26,187.47,9815.0,185.9831,186.1419,185.8541,186.0625,9815.0
2024-12-06 12:00:00,187.5,187.56,187.33,187.53,3137.0,186.0923,186.1518,185.9236,186.1221,3137.0
2024-12-06 12:05:00,187.61,187.77,187.52,187.77,3148.0,186.2015,186.3603,186.1121,186.3603,3148.0
2024-12-06 12:10:00,187.76,187.96,187.63,187.96,5834.0,186.3503,186.5488,186.2213,186.5488,5834.0
2024-12-06 12:15:00,187.97,188.03,187.83,187.96,4501.0,186.5588,186.6183,186.4198,186.5488,4501.0
2024-12-06 12:20:00,187.91,187.92,187.7,187.71,3993.0,186.4992,186.5091,186.2908,186.3007,3993.0
2024-12-06 12:25:00,187.71,187.79,187.48,187.75,5402.0,186.3007,186.3801,186.0724,186.3404,5402.0
2024-12-06 12:30:00,187.68,188.2,187.66,188.2,7283.0,186.2709,186.787,186.2511,186.787,7283.0
2024-12-06 12:35:00,188.12,188.49,187.95,188.25,9920.0,186.7076,187.0749,186.5389,186.8367,9920.0
2024-12-06 12:40:00,188.17,188.19,187.82,187.89,5942.0,186.7573,186.7771,186.4099,186.4794,5942.0
2024-12-06 12:45:00,187.96,187.99,187.74,187.99,2004.0,186.5488,186.5786,186.3305,186.5786,2004.0
2024-12-06 12:50:00,187.98,188.52,187.95,188.32,10127.0,186.5687,187.1046,186.5389,186.9061,10127.0
2024-12-06 12:55:00,188.41,188.42,188.22,188.22,5272.0,186.9955,187.0054,186.8069,186.8069,5272.0
2024-12-06 13:00:00,188.23,188.36,188.15,188.29,4521.0,186.8168,186.9458,186.7374,186.8764,4521.0
2024-12-06 13:05:00,188.51,188.77,188.04,188.08,21471.0,187.0947,187.3528,186.6282,186.6679,21471.0
2024-12-06 13:10:00,188.03,188.36,188.01,188.03,5280.0,186.6183,186.9458,186.5985,186.6183,5280.0
2024-12-06 13:15:00,188.16,188.21,188.0,188.14,5261.0,186.7473,186.797,186.5885,186.7275,5261.0
2024-12-06 13:20:00,188.09,188.61,188.01,188.33,4315.0,186.6779,187.194,186.5985,186.9161,4315.0
2024-12-06 13:25:00,188.34,188.34,188.01,188.08,4570.0,186.926,186.926,186.5985,186.6679,4570.0
2024-12-06 13:30:00,188.04,188.04,187.68,187.68,5213.0,186.6282,186.6282,186.2709,186.2709,5213.0
2024-12-06 13:35:00,187.83,188.09,187.75,188.09,8183.0,186.4198,186.6779,186.3404,186.6779,8183.0
2024-12-06 13:40:00,188.22,188.51,188.03,188.38,10607.0,186.8069,187.0947,186.6183,186.9657,10607.0
2024-12-06 13:45:00,188.38,188.66,188.37,188.45,3883.0,186.9657,187.2436,186.9558,187.0352,3883.0
2024-12-06 13:50:00,188.49,188.69,188.28,188.69,5693.0,187.0749,187.2734,186.8664,187.2734,5693.0
2024-12-06 13:55:00,188.73,188.89,188.59,188.66,5711.0,187.3131,187.4719,187.1741,187.2436,5711.0
2024-12-06 14:00:00,188.58,188.7,188.16,188.2,7391.0,187.1642,187.2833,186.7473,186.787,7391.0
2024-12-06 14:05:00,188.17,188.3,188.11,188.25,5955.0,186.7573,186.8863,186.6977,186.8367,5955.0
2024-12-06 14:10:00,188.23,188.73,188.1,188.62,8484.0,186.8168,187.3131,186.6878,187.2039,8484.0
2024-12-06 14:15:00,188.69,188.74,188.57,188.68,6236.0,187.2734,187.323,187.1543,187.2634,6236.0
2024-12-06 14:20:00,188.66,188.81,188.42,188.42,5587.0,187.2436,187.3925,187.0054,187.0054,5587.0
2024-12-06 14:25:00,188.56,189.02,188.56,188.99,4319.0,187.1443,187.6009,187.1443,187.5711,4319.0
2024-12-06 14:30:00,188.87,188.88,188.5,188.68,11970.0,187.452,187.4619,187.0848,187.2634,11970.0
2024-12-06 14:35:00,188.69,188.94,188.6,188.88,5567.0,187.2734,187.5215,187.184,187.4619,5567.0
2024-12-06 14:40:00,188.8,188.83,188.59,188.75,6932.0,187.3825,187.4123,187.1741,187.3329,6932.0
2024-12-06 14:45:00,188.75,189.04,188.74,188.94,6745.0,187.3329,187.6207,187.323,187.5215,6745.0
2024-12-06 14:50:00,188.93,189.09,188.9,188.91,3698.0,187.5116,187.6703,187.4818,187.4917,3698.0
2024-12-06 14:55:00,189.0,189.15,188.93,189.02,4798.0,187.581,187.7299,187.5116,187.6009,4798.0
2024-12-06 15:00:00,189.02,189.15,188.94,189.06,14508.0,187.6009,187.7299,187.5215,187.6406,14508.0
2024-12-06 15:05:00,189.06,189.37,188.95,189.37,9995.0,187.6406,187.9482,187.5314,187.9482,9995.0
2024-12-06 15:10:00,189.36,189.51,189.26,189.45,7329.0,187.9383,188.0872,187.8391,188.0276,7329.0
2024-12-06 15:15:00,189.54,189.8,189.51,189.67,10086.0,188.117,188.375,188.0872,188.246,10086.0
2024-12-06 15:20:00,189.7,189.7,189.28,189.33,12068.0,188.2758,188.2758,187.8589,187.9085,12068.0
2024-12-06 15:25:00,189.22,189.36,188.52,188.53,16836.0,187.7994,187.9383,187.1046,187.1146,16836.0
2024-12-06 15:30:00,188.47,189.07,188.37,188.92,15811.0,187.055,187.6505,186.9558,187.5016,15811.0
2024-12-06 15:35:00,188.92,189.73,188.89,189.52,42155.0,187.5016,188.3055,187.4719,188.0971,42155.0
2024-12-06 15:40:00,189.63,189.74,189.02,189.09,39702.0,188.2063,188.3155,187.6009,187.6703,39702.0
2024-12-06 15:45:00,189.09,190.0,189.04,190.0,51052.0,187.6703,188.5735,187.6207,188.5735,51052.0
2024-12-06 15:50:00,189.87,190.08,189.51,189.56,62888.0,188.4445,188.6529,188.0872,188.1368,62888.0
2024-12-06 15:55:00,189.45,189.62,188.68,188.78,154047.0,188.0276,188.1964,187.2634,187.3627,154047.0
2024-12-09 09:30:00,189.07,189.83,188.57,189.16,37276.0,187.6505,188.4048,187.1543,187.7398,37276.0
2024-12-09 09:35:00,189.61,190.37,189.37,190.08,11224.0,188.1864,188.9407,187.9482,188.6529,11224.0
2024-12-09 09:40:00,190.08,190.94,190.07,190.53,9555.0,188.6529,189.5065,188.643,189.0995,9555.0
2024-12-09 09:45:00,190.72,191.16,190.35,190.64,21554.0,189.2881,189.7248,188.9209,189.2087,21554.0
2024-12-09 09:50:00,190.82,191.24,190.58,191.13,9075.0,189.3874,189.8042,189.1492,189.695,9075.0
2024-12-09 09:55:00,191.26,191.3,190.59,190.99,6715.0,189.8241,189.8638,189.1591,189.5561,6715.0
2024-12-09 10:00:00,191.0,192.01,190.99,191.98,31773.0,189.566,190.5684,189.5561,190.5387,31773.0
2024-12-09 10:05:00,191.91,192.56,191.84,192.09,16141.0,190.4692,191.1143,190.3997,190.6478,16141.0
2024-12-09 10:10:00,192.09,192.26,191.74,191.88,8032.0,190.6478,190.8165,190.3005,190.4394,8032.0
2024-12-09 10:15:00,191.93,192.48,191.92,192.48,10658.0,190.489,191.0349,190.4791,191.0349,10658.0
2024-12-09 10:20:00,192.34,192.79,192.17,192.77,6132.0,190.8959,191.3426,190.7272,191.3227,6132.0
2024-12-09 10:25:00,192.79,192.83,191.07,191.33,22643.0,191.3426,191.3823,189.6355,189.8935,22643.0
2024-12-09 10:30:00,191.21,191.34,190.62,190.91,8669.0,189.7744,189.9035,189.1889,189.4767,8669.0
2024-12-09 10:35:00,190.91,190.92,190.16,190.28,7504.0,189.4767,189.4866,188.7323,188.8514,7504.0
2024-12-09 10:40:00,190.32,190.41,189.71,189.79,9221.0,188.8911,188.9804,188.2857,188.3651,9221.0
2024-12-09 10:45:00,189.89,190.59,189.88,190.08,5309.0,188.4643,189.1591,188.4544,188.6529,5309.0
2024-12-09 10:50:00,189.94,190.19,189.58,189.98,8649.0,188.514,188.7621,188.1567,188.5537,8649.0
2024-12-09 10:55:00,190.04,190.26,189.75,189.75,6725.0,188.6132,188.8316,188.3254,188.3254,6725.0
2024-12-09 11:00:00,189.75,190.11,189.65,190.11,13554.0,188.3254,188.6827,188.2261,188.6827,13554.0
2024-12-09 11:05:00,190.06,190.06,189.17,189.36,9947.0,188.6331,188.6331,187.7497,187.9383,9947.0
2024-12-09 11:10:00,189.2,189.42,189.15,189.39,6706.0,187.7795,187.9979,187.7299,187.9681,6706.0
2024-12-09 11:15:00,189.4,189.72,189.32,189.66,14698.0,187.978,188.2956,187.8986,188.2361,14698.0
2024-12-09 11:20:00,189.74,190.25,189.72,190.25,9189.0,188.3155,188.8216,188.2956,188.8216,9189.0
2024-12-09 11:25:00,190.16,190.67,190.14,190.27,9875.0,188.7323,189.2385,188.7125,188.8415,9875.0
2024-12-09 11:30:00,190.3,190.9,190.18,190.62,15727.0,188.8713,189.4668,188.7522,189.1889,15727.0
2024-12-09 11:35:00,190.59,190.67,190.47,190.5,4074.0,189.1591,189.2385,189.04,189.0698,4074.0
2024-12-09 11:40:00,190.41,190.49,189.61,189.74,6062.0,188.9804,189.0598,188.1864,188.3155,6062.0
2024-12-09 11:45:00,189.63,190.24,189.63,190.24,11886.0,188.2063,188.8117,188.2063,188.8117,11886.0
2024-12-09 11:50:00,190.19,190.2,189.89,190.08,14840.0,188.7621,188.772,188.4643,188.6529,14840.0
2024-12-09 11:55:00,190.07,190.62,190.06,190.56,5387.0,188.643,189.1889,188.6331,189.1293,5387.0
2024-12-09 12:00:00,190.56,190.63,190.24,190.34,10205.0,189.1293,189.1988,188.8117,188.911,10205.0
2024-12-09 12:05:00,190.42,190.46,190.02,190.08,6017.0,188.9904,189.0301,188.5934,188.6529,6017.0
2024-12-09 12:10:00,190.07,190.16,189.59,189.69,7296.0,188.643,188.7323,188.1666,188.2658,7296.0
2024-12-09 12:15:00,189.77,190.07,189.75,189.88,6603.0,188.3452,188.643,188.3254,188.4544,6603.0
2024-12-09 12:20:00,190.01,190.28,189.87,189.97,8590.0,188.5834,188.8514,188.4445,188.5437,8590.0
2024-12-09 12:25:00,189.97,190.03,189.77,189.99,6302.0,188.5437,188.6033,188.3452,188.5636,6302.0
2024-12-09 12:30:00,189.99,190.12,189.85,190.03,5417.0,188.5636,188.6926,188.4246,188.6033,5417.0
2024-12-09 12:35:00,189.93,190.31,189.91,190.25,5036.0,188.504,188.8812,188.4842,188.8216,5036.0
2024-12-09 12:40:00,190.36,190.4,190.09,190.22,3782.0,188.9308,188.9705,188.6628,188.7919,3782.0
2024-12-09 12:45:00,190.17,190.25,190.07,190.24,6979.0,188.7422,188.8216,188.643,188.8117,6979.0
2024-12-09 12:50:00,190.24,190.38,190.23,190.29,4987.0,188.8117,188.9507,188.8018,188.8613,4987.0
2024-12-09 12:55:00,190.34,190.62,190.21,190.21,7577.0,188.911,189.1889,188.7819,188.7819,7577.0
2024-12-09 13:00:00,190.33,190.37,190.1,190.18,12529.0,188.901,188.9407,188.6728,188.7522,12529.0
2024-12-09 13:05:00,190.18,190.4,189.81,190.34,9123.0,188.7522,188.9705,188.3849,188.911,9123.0
2024-12-09 13:10:00,190.48,190.6,190.4,190.51,5902.0,189.0499,189.169,188.9705,189.0797,5902.0
2024-12-09 13:15:00,190.5,190.59,190.25,190.42,7523.0,189.0698,189.1591,188.8216,188.9904,7523.0
2024-12-09 13:20:00,190.52,190.98,190.51,190.98,6940.0,189.0896,189.5462,189.0797,189.5462,6940.0
2024-12-09 13:25:00,190.84,191.0,190.73,190.86,7683.0,189.4072,189.566,189.298,189.4271,7683.0
2024-12-09 13:30:00,190.75,190.87,190.71,190.87,6801.0,189.3179,189.437,189.2782,189.437,6801.0
2024-12-09 13:35:00,190.92,191.08,190.82,191.08,5088.0,189.4866,189.6454,189.3874,189.6454,5088.0
2024-12-09 13:40:00,191.04,191.09,190.86,191.09,6971.0,189.6057,189.6553,189.4271,189.6553,6971.0
2024-12-09 13:45:00,191.03,191.12,190.93,191.12,5040.0,189.5958,189.6851,189.4965,189.6851,5040.0
2024-12-09 13:50:00,191.1,191.1,191.01,191.03,6099.0,189.6653,189.6653,189.5759,189.5958,6099.0
2024-12-09 13:55:00,191.05,191.1,190.92,191.03,7134.0,189.6156,189.6653,189.4866,189.5958,7134.0
2024-12-09 14:00:00,191.03,191.19,190.48,190.63,15148.0,189.5958,189.7546,189.0499,189.1988,15148.0
2024-12-09 14:05:00,190.62,190.9,190.48,190.8,7497.0,189.1889,189.4668,189.0499,189.3675,7497.0
2024-12-09 14:10:00,190.75,190.88,190.66,190.67,4988.0,189.3179,189.4469,189.2286,189.2385,4988.0
2024-12-09 14:15:00,190.66,190.67,190.12,190.24,10670.0,189.2286,189.2385,188.6926,188.8117,10670.0
2024-12-09 14:20:00,190.25,190.33,190.14,190.23,6904.0,188.8216,188.901,188.7125,188.8018,6904.0
2024-12-09 14:25:00,190.31,190.52,190.2,190.52,1123.0,188.8812,189.0896,188.772,189.0896,1123.0
2024-12-09 14:30:00,190.51,190.52,190.33,190.48,5945.0,189.0797,189.0896,188.901,189.0499,5945.0
2024-12-09 14:35:00,190.45,190.94,190.32,190.78,12024.0,189.0201,189.5065,188.8911,189.3477,12024.0
2024-12-09 14:40:00,190.69,190.8,190.31,190.56,4596.0,189.2583,189.3675,188.8812,189.1293,4596.0
2024-12-09 14:45:00,190.5,190.7,190.44,190.64,5639.0,189.0698,189.2683,189.0102,189.2087,5639.0
2024-12-09 14:50:00,190.67,190.69,190.42,190.53,11092.0,189.2385,189.2583,188.9904,189.0995,11092.0
2024-12-09 14:55:00,190.47,190.52,190.25,190.36,10515.0,189.04,189.0896,188.8216,188.9308,10515.0
2024-12-09 15:00:00,190.39,190.39,190.09,190.15,7919.0,188.9606,188.9606,188.6628,188.7224,7919.0
2024-12-09 15:05:00,190.15,190.19,189.89,189.96,10008.0,188.7224,188.7621,188.4643,188.5338,10008.0
2024-12-09 15:10:00,189.96,190.09,189.77,189.83,8310.0,188.5338,188.6628,188.3452,188.4048,8310.0
2024-12-09 15:15:00,189.77,190.0,189.72,189.75,14907.0,188.3452,188.5735,188.2956,188.3254,14907.0
2024-12-09 15:20:00,189.63,189.72,189.32,189.47,5372.0,188.2063,188.2956,187.8986,188.0475,5372.0
2024-12-09 15:25:00,189.47,189.96,189.35,189.96,11811.0,188.0475,188.5338,187.9284,188.5338,11811.0
2024-12-09 15:30:00,189.92,190.2,189.83,190.04,19296.0,188.4941,188.772,188.4048,188.6132,19296.0
2024-12-09 15:35:00,190.04,190.18,189.98,190.13,7883.0,188.6132,188.7522,188.5537,188.7025,7883.0
2024-12-09 15:40:00,190.15,190.5,189.9,190.06,21777.0,188.7224,189.0698,188.4743,188.6331,21777.0
2024-12-09 15:45:00,189.97,189.99,189.52,189.84,25105.0,188.5437,188.5636,188.0971,188.4147,25105.0
2024-12-09 15:50:00,189.72,189.82,189.34,189.55,45618.0,188.2956,188.3949,187.9185,188.1269,45618.0
2024-12-09 15:55:00,189.56,190.28,189.46,190.07,168371.0,188.1368,188.8514,188.0376,188.643,168371.0
2024-12-10 09:30:00,187.11,189.13,187.11,188.43,23944.0,185.7052,187.71,185.7052,187.0153,23944.0
2024-12-10 09:35:00,188.44,189.09,188.0,188.68,11745.0,187.0252,187.6703,186.5885,187.2634,11745.0
2024-12-10 09:40:00,188.92,189.52,188.22,188.76,22471.0,187.5016,188.0971,186.8069,187.3428,22471.0
2024-12-10 09:45:00,188.8,189.09,187.9,188.31,15158.0,187.3825,187.6703,186.4893,186.8962,15158.0
2024-12-10 09:50:00,188.25,188.26,187.83,188.07,9952.0,186.8367,186.8466,186.4198,186.658,9952.0
2024-12-10 09:55:00,188.09,188.16,187.24,187.47,5838.0,186.6779,186.7473,185.8342,186.0625,5838.0
2024-12-10 10:00:00,187.56,187.64,186.97,187.64,6618.0,186.1518,186.2312,185.5663,186.2312,6618.0
2024-12-10 10:05:00,187.76,187.76,186.97,186.97,3785.0,186.3503,186.3503,185.5663,185.5663,3785.0
2024-12-10 10:10:00,187.24,187.51,186.97,187.37,8536.0,185.8342,186.1022,185.5663,185.9633,8536.0
2024-12-10 10:15:00,187.46,187.94,187.46,187.86,5979.0,186.0526,186.529,186.0526,186.4496,5979.0
2024-12-10 10:20:00,187.78,188.16,187.77,187.97,6475.0,186.3702,186.7473,186.3603,186.5588,6475.0
2024-12-10 10:25:00,187.95,187.95,186.92,186.92,7961.0,186.5389,186.5389,185.5166,185.5166,7961.0
2024-12-10 10:30:00,187.01,187.27,186.59,187.27,8495.0,185.606,185.864,185.1891,185.864,8495.0
2024-12-10 10:35:00,187.3,187.54,186.69,186.93,29307.0,185.8938,186.132,185.2884,185.5266,29307.0
2024-12-10 10:40:00,186.69,187.44,186.39,187.3,6223.0,185.2884,186.0327,184.9906,185.8938,6223.0
2024-12-10 10:45:00,187.3,187.95,187.3,187.75,4776.0,185.8938,186.5389,185.8938,186.3404,4776.0
2024-12-10 10:50:00,187.56,187.73,187.34,187.59,6528.0,186.1518,186.3206,185.9335,186.1816,6528.0
2024-12-10 10:55:00,187.53,187.94,187.53,187.94,9348.0,186.1221,186.529,186.1221,186.529,9348.0
2024-12-10 11:00:00,187.92,188.04,187.65,187.74,7627.0,186.5091,186.6282,186.2412,186.3305,7627.0
2024-12-10 11:05:00,187.74,187.74,187.37,187.38,5202.0,186.3305,186.3305,185.9633,185.9732,5202.0
2024-12-10 11:10:00,187.25,187.31,186.94,187.22,7172.0,185.8442,185.9037,185.5365,185.8144,7172.0
2024-12-10 11:15:00,187.16,187.33,186.86,187.16,14223.0,185.7548,185.9236,185.4571,185.7548,14223.0
2024-12-10 11:20:00,187.08,187.08,186.67,186.67,5660.0,185.6754,185.6754,185.2685,185.2685,5660.0
2024-12-10 11:25:00,186.75,186.77,186.25,186.5,9137.0,185.3479,185.3678,184.8517,185.0998,9137.0
2024-12-10 11:30:00,186.46,186.83,186.24,186.81,6772.0,185.0601,185.4273,184.8417,185.4075,6772.0
2024-12-10 11:35:00,186.84,186.87,186.24,186.24,6354.0,185.4372,185.467,184.8417,184.8417,6354.0
2024-12-10 11:40:00,186.2,186.34,185.82,186.34,8418.0,184.802,184.941,184.4249,184.941,8418.0
2024-12-10 11:45:00,186.49,186.9,186.49,186.77,3735.0,185.0899,185.4968,185.0899,185.3678,3735.0
2024-12-10 11:50:00,186.65,186.76,186.37,186.5,6218.0,185.2487,185.3578,184.9708,185.0998,6218.0
2024-12-10 11:55:00,186.58,186.68,186.13,186.39,7726.0,185.1792,185.2784,184.7326,184.9906,7726.0
2024-12-10 12:00:00,186.34,186.51,186.09,186.38,2203.0,184.941,185.1097,184.6929,184.9807,2203.0
2024-12-10 12:05:00,186.55,187.18,186.55,186.98,2023.0,185.1494,185.7747,185.1494,185.5762,2023.0
2024-12-10 12:10:00,187.15,187.15,186.67,186.77,3223.0,185.7449,185.7449,185.2685,185.3678,3223.0
2024-12-10 12:15:00,186.74,186.83,186.46,186.59,5212.0,185.338,185.4273,185.0601,185.1891,5212.0
2024-12-10 12:20:00,186.48,186.52,186.36,186.52,1600.0,185.0799,185.1196,184.9608,185.1196,1600.0
2024-12-10 12:25:00,186.41,186.49,186.25,186.32,5188.0,185.0105,185.0899,184.8517,184.9211,5188.0
2024-12-10 12:30:00,186.33,186.99,186.32,186.99,7332.0,184.9311,185.5861,184.9211,185.5861,7332.0
2024-12-10 12:35:00,186.97,187.29,186.8,187.24,10517.0,185.5663,185.8839,185.3975,185.8342,10517.0
2024-12-10 12:40:00,187.11,187.18,186.78,186.95,3016.0,185.7052,185.7747,185.3777,185.5464,3016.0
2024-12-10 12:45:00,186.97,187.25,186.79,187.17,6015.0,185.5663,185.8442,185.3876,185.7648,6015.0
2024-12-10 12:50:00,187.23,187.36,187.05,187.22,6930.0,185.8243,185.9533,185.6457,185.8144,6930.0
2024-12-10 12:55:00,187.26,187.26,186.8,186.8,3310.0,185.8541,185.8541,185.3975,185.3975,3310.0
2024-12-10 13:00:00,186.95,186.95,186.61,186.73,6246.0,185.5464,185.5464,185.209,185.3281,6246.0
2024-12-10 13:05:00,186.73,186.73,186.55,186.71,3626.0,185.3281,185.3281,185.1494,185.3082,3626.0
2024-12-10 13:10:00,186.66,187.0,186.57,186.81,8140.0,185.2586,185.596,185.1693,185.4075,8140.0
2024-12-10 13:15:00,186.88,187.11,186.81,187.11,1808.0,185.4769,185.7052,185.4075,185.7052,1808.0
2024-12-10 13:20:00,187.02,187.13,186.89,187.05,4663.0,185.6159,185.7251,185.4869,185.6457,4663.0
2024-12-10 13:25:00,187.06,187.52,187.05,187.24,4937.0,185.6556,186.1121,185.6457,185.8342,4937.0
2024-12-10 13:30:00,187.21,187.61,187.21,187.61,5248.0,185.8045,186.2015,185.8045,186.2015,5248.0
2024-12-10 13:35:00,187.63,187.76,187.5,187.56,5617.0,186.2213,186.3503,186.0923,186.1518,5617.0
2024-12-10 13:40:00,187.59,187.67,187.43,187.52,4010.0,186.1816,186.261,186.0228,186.1121,4010.0
2024-12-10 13:45:00,187.52,187.66,187.52,187.57,5618.0,186.1121,186.2511,186.1121,186.1618,5618.0
2024-12-10 13:50:00,187.64,187.64,187.14,187.27,6090.0,186.2312,186.2312,185.735,185.864,6090.0
2024-12-10 13:55:00,187.33,187.38,187.27,187.3,3045.0,185.9236,185.9732,185.864,185.8938,3045.0
2024-12-10 14:00:00,187.38,187.61,187.18,187.38,11279.0,185.9732,186.2015,185.7747,185.9732,11279.0
2024-12-10 14:05:00,187.43,187.5,187.2,187.31,7508.0,186.0228,186.0923,185.7945,185.9037,7508.0
2024-12-10 14:10:00,187.22,187.29,187.08,187.09,4417.0,185.8144,185.8839,185.6754,185.6854,4417.0
2024-12-10 14:15:00,187.09,187.82,187.05,187.82,11154.0,185.6854,186.4099,185.6457,186.4099,11154.0
2024-12-10 14:20:00,187.81,188.09,187.73,187.8,3314.0,186.4,186.6779,186.3206,186.39,3314.0
2024-12-10 14:25:00,187.8,187.82,187.68,187.73,8710.0,186.39,186.4099,186.2709,186.3206,8710.0
2024-12-10 14:30:00,187.73,187.98,187.59,187.88,7126.0,186.3206,186.5687,186.1816,186.4694,7126.0
2024-12-10 14:35:00,187.88,188.04,187.79,187.8,7417.0,186.4694,186.6282,186.3801,186.39,7417.0
2024-12-10 14:40:00,187.83,187.97,187.64,187.96,4303.0,186.4198,186.5588,186.2312,186.5488,4303.0
2024-12-10 14:45:00,187.96,188.02,187.68,187.75,7504.0,186.5488,186.6084,186.2709,186.3404,7504.0
2024-12-10 14:50:00,187.75,187.82,187.57,187.74,8008.0,186.3404,186.4099,186.1618,186.3305,8008.0
2024-12-10 14:55:00,187.81,187.83,187.49,187.5,7780.0,186.4,186.4198,186.0824,186.0923,7780.0
2024-12-10 15:00:00,187.5,187.75,187.41,187.51,11362.0,186.0923,186.3404,186.003,186.1022,11362.0
2024-12-10 15:05:00,187.48,187.67,187.43,187.43,11363.0,186.0724,186.261,186.0228,186.0228,11363.0
2024-12-10 15:10:00,187.37,187.49,187.28,187.28,8682.0,185.9633,186.0824,185.8739,185.8739,8682.0
2024-12-10 15:15:00,187.28,187.58,187.22,187.39,15042.0,185.8739,186.1717,185.8144,185.9831,15042.0
2024-12-10 15:20:00,187.39,187.63,187.24,187.63,10110.0,185.9831,186.2213,185.8342,186.2213,10110.0
2024-12-10 15:25:00,187.57,187.6,187.15,187.28,12882.0,186.1618,186.1915,185.7449,185.8739,12882.0
2024-12-10 15:30:00,187.29,187.29,186.98,187.08,29663.0,185.8839,185.8839,185.5762,185.6754,29663.0
2024-12-10 15:35:00,187.04,187.09,186.68,186.73,18267.0,185.6357,185.6854,185.2784,185.3281,18267.0
2024-12-10 15:40:00,186.69,186.69,186.15,186.15,26713.0,185.2884,185.2884,184.7524,184.7524,26713.0
2024-12-10 15:45:00,186.23,186.78,186.15,186.73,27882.0,184.8318,185.3777,184.7524,185.3281,27882.0
2024-12-10 15:50:00,186.78,186.86,186.42,186.64,68827.0,185.3777,185.4571,185.0204,185.2387,68827.0
2024-12-10 15:55:00,186.62,186.77,186.15,186.77,188606.0,185.2189,185.3678,184.7524,185.3678,188606.0
2024-12-11 09:30:00,189.62,189.94,188.46,189.26,42765.0,188.1964,188.514,187.0451,187.8391,42765.0
2024-12-11 09:35:00,189.94,189.94,188.0,188.29,8434.0,188.514,188.514,186.5885,186.8764,8434.0
2024-12-11 09:40:00,188.29,188.74,187.21,187.99,5310.0,186.8764,187.323,185.8045,186.5786,5310.0
2024-12-11 09:45:00,188.62,189.54,188.16,188.27,9952.0,187.2039,188.117,186.7473,186.8565,9952.0
2024-12-11 09:50:00,188.3,188.3,187.5,188.0,15678.0,186.8863,186.8863,186.0923,186.5885,15678.0
2024-12-11 09:55:00,187.91,188.69,187.91,188.3,25451.0,186.4992,187.2734,186.4992,186.8863,25451.0
2024-12-11 10:00:00,188.53,188.54,187.87,188.09,10749.0,187.1146,187.1245,186.4595,186.6779,10749.0
2024-12-11 10:05:00,188.1,188.56,187.89,188.31,8645.0,186.6878,187.1443,186.4794,186.8962,8645.0
2024-12-11 10:10:00,188.21,188.32,187.62,188.12,9885.0,186.797,186.9061,186.2114,186.7076,9885.0
2024-12-11 10:15:00,188.27,189.02,188.16,188.92,9252.0,186.8565,187.6009,186.7473,187.5016,9252.0
2024-12-11 10:20:00,188.92,189.42,188.86,188.97,6638.0,187.5016,187.9979,187.4421,187.5513,6638.0
2024-12-11 10:25:00,188.98,189.84,188.93,189.56,18083.0,187.5612,188.4147,187.5116,188.1368,18083.0
2024-12-11 10:30:00,189.55,189.84,189.29,189.6,20387.0,188.1269,188.4147,187.8688,188.1765,20387.0
2024-12-11 10:35:00,189.6,189.6,188.84,189.03,76053.0,188.1765,188.1765,187.4222,187.6108,76053.0
2024-12-11 10:40:00,188.94,189.45,188.71,189.4,4896.0,187.5215,188.0276,187.2932,187.978,4896.0
2024-12-11 10:45:00,189.23,189.94,188.83,189.94,10611.0,187.8093,188.514,187.4123,188.514,10611.0
2024-12-11 10:50:00,189.85,190.07,189.81,189.82,3728.0,188.4246,188.643,188.3849,188.3949,3728.0
2024-12-11 10:55:00,189.82,189.82,189.36,189.53,6735.0,188.3949,188.3949,187.9383,188.107,6735.0
2024-12-11 11:00:00,189.53,190.5,189.41,190.32,3531.0,188.107,189.0698,187.9879,188.8911,3531.0
2024-12-11 11:05:00,190.26,190.58,190.25,190.53,3733.0,188.8316,189.1492,188.8216,189.0995,3733.0
2024-12-11 11:10:00,190.66,190.86,190.62,190.86,2120.0,189.2286,189.4271,189.1889,189.4271,2120.0
2024-12-11 11:15:00,190.75,190.75,190.49,190.75,6660.0,189.3179,189.3179,189.0598,189.3179,6660.0
2024-12-11 11:20:00,190.87,190.89,190.44,190.44,7933.0,189.437,189.4568,189.0102,189.0102,7933.0
2024-12-11 11:25:00,190.56,190.96,190.43,190.73,20930.0,189.1293,189.5263,189.0003,189.298,20930.0
2024-12-11 11:30:00,190.72,190.99,190.5,190.65,2969.0,189.2881,189.5561,189.0698,189.2186,2969.0
2024-12-11 11:35:00,190.65,190.65,190.33,190.43,4606.0,189.2186,189.2186,188.901,189.0003,4606.0
2024-12-11 11:40:00,190.43,190.65,190.28,190.38,4173.0,189.0003,189.2186,188.8514,188.9507,4173.0
2024-12-11 11:45:00,190.47,192.02,190.47,192.02,26734.0,189.04,190.5784,189.04,190.5784,26734.0
2024-12-11 11:50:00,191.96,192.24,191.61,191.96,41644.0,190.5188,190.7967,190.1714,190.5188,41644.0
2024-12-11 11:55:00,192.02,192.14,191.76,191.99,9285.0,190.5784,190.6975,190.3203,190.5486,9285.0
2024-12-11 12:00:00,192.05,192.33,191.84,191.85,5982.0,190.6081,190.886,190.3997,190.4096,5982.0
2024-12-11 12:05:00,191.79,192.33,191.42,192.17,11522.0,190.3501,190.886,189.9829,190.7272,11522.0
2024-12-11 12:10:00,192.14,192.25,191.76,191.9,6086.0,190.6975,190.8066,190.3203,190.4593,6086.0
2024-12-11 12:15:00,191.75,192.14,191.54,191.97,7011.0,190.3104,190.6975,190.102,190.5287,7011.0
2024-12-11 12:20:00,191.99,191.99,191.45,191.78,8293.0,190.5486,190.5486,190.0126,190.3402,8293.0
2024-12-11 12:25:00,191.78,191.98,191.65,191.84,10056.0,190.3402,190.5387,190.2111,190.3997,10056.0
2024-12-11 12:30:00,191.84,191.88,191.48,191.71,8725.0,190.3997,190.4394,190.0424,190.2707,8725.0
2024-12-11 12:35:00,191.74,192.05,191.57,191.82,6560.0,190.3005,190.6081,190.1317,190.3799,6560.0
2024-12-11 12:40:00,192.0,192.2,191.81,191.81,5722.0,190.5585,190.757,190.3699,190.3699,5722.0
2024-12-11 12:45:00,191.81,191.81,191.43,191.53,13241.0,190.3699,190.3699,189.9928,190.092,13241.0
2024-12-11 12:50:00,191.53,191.82,191.41,191.71,16121.0,190.092,190.3799,189.9729,190.2707,16121.0
2024-12-11 12:55:00,191.72,192.1,191.72,192.1,2621.0,190.2806,190.6578,190.2806,190.6578,2621.0
2024-12-11 13:00:00,192.08,192.11,191.81,191.88,5448.0,190.6379,190.6677,190.3699,190.4394,5448.0
2024-12-11 13:05:00,191.78,191.85,191.34,191.47,6065.0,190.3402,190.4096,189.9035,190.0325,6065.0
2024-12-11 13:10:00,191.5,191.77,191.41,191.42,3810.0,190.0623,190.3302,189.9729,189.9829,3810.0
2024-12-11 13:15:00,191.42,191.49,191.2,191.2,2745.0,189.9829,190.0523,189.7645,189.7645,2745.0
2024-12-11 13:20:00,191.13,191.22,190.59,190.73,6502.0,189.695,189.7844,189.1591,189.298,6502.0
2024-12-11 13:25:00,190.73,190.97,190.45,190.97,6674.0,189.298,189.5362,189.0201,189.5362,6674.0
2024-12-11 13:30:00,191.23,191.34,191.05,191.12,4082.0,189.7943,189.9035,189.6156,189.6851,4082.0
2024-12-11 13:35:00,191.12,191.12,190.81,191.12,6583.0,189.6851,189.6851,189.3774,189.6851,6583.0
2024-12-11 13:40:00,191.1,191.14,190.92,190.96,4103.0,189.6653,189.705,189.4866,189.5263,4103.0
2024-12-11 13:45:00,191.11,191.11,190.76,190.76,2719.0,189.6752,189.6752,189.3278,189.3278,2719.0
2024-12-11 13:50:00,190.91,191.0,190.69,190.85,6463.0,189.4767,189.566,189.2583,189.4171,6463.0
2024-12-11 13:55:00,190.86,191.0,190.66,190.8,4452.0,189.4271,189.566,189.2286,189.3675,4452.0
2024-12-11 14:00:00,191.1,191.24,190.99,191.24,3692.0,189.6653,189.8042,189.5561,189.8042,3692.0
2024-12-11 14:05:00,191.23,191.45,191.23,191.36,3535.0,189.7943,190.0126,189.7943,189.9233,3535.0
2024-12-11 14:10:00,191.36,191.36,191.1,191.15,2609.0,189.9233,189.9233,189.6653,189.7149,2609.0
2024-12-11 14:15:00,191.13,191.24,190.97,191.06,8383.0,189.695,189.8042,189.5362,189.6256,8383.0
2024-12-11 14:20:00,191.08,191.29,190.95,191.29,5912.0,189.6454,189.8538,189.5164,189.8538,5912.0
2024-12-11 14:25:00,191.18,191.48,191.18,191.31,4486.0,189.7447,190.0424,189.7447,189.8737,4486.0
2024-12-11 14:30:00,191.26,191.38,191.15,191.33,5099.0,189.8241,189.9432,189.7149,189.8935,5099.0
2024-12-11 14:35:00,191.29,191.45,191.25,191.31,9191.0,189.8538,190.0126,189.8141,189.8737,9191.0
2024-12-11 14:40:00,191.31,191.37,191.09,191.12,7096.0,189.8737,189.9332,189.6553,189.6851,7096.0
2024-12-11 14:45:00,191.15,191.22,191.01,191.13,5218.0,189.7149,189.7844,189.5759,189.695,5218.0
2024-12-11 14:50:00,191.12,191.63,191.08,191.55,6619.0,189.6851,190.1913,189.6454,190.1119,6619.0
2024-12-11 14:55:00,191.55,191.74,191.41,191.57,5362.0,190.1119,190.3005,189.9729,190.1317,5362.0
2024-12-11 15:00:00,191.55,191.55,191.22,191.28,8106.0,190.1119,190.1119,189.7844,189.8439,8106.0
2024-12-11 15:05:00,191.28,191.39,191.18,191.3,7828.0,189.8439,189.9531,189.7447,189.8638,7828.0
2024-12-11 15:10:00,191.25,191.35,191.1,191.15,7550.0,189.8141,189.9134,189.6653,189.7149,7550.0
2024-12-11 15:15:00,191.15,191.19,191.03,191.05,5245.0,189.7149,189.7546,189.5958,189.6156,5245.0
2024-12-11 15:20:00,191.05,191.29,190.96,191.13,11150.0,189.6156,189.8538,189.5263,189.695,11150.0
2024-12-11 15:25:00,191.02,191.11,190.96,191.07,5422.0,189.5859,189.6752,189.5263,189.6355,5422.0
2024-12-11 15:30:00,191.03,191.18,190.81,191.17,9573.0,189.5958,189.7447,189.3774,189.7347,9573.0
2024-12-11 15:35:00,191.1,191.29,191.05,191.29,9772.0,189.6653,189.8538,189.6156,189.8538,9772.0
2024-12-11 15:40:00,191.21,191.28,190.94,191.05,14661.0,189.7744,189.8439,189.5065,189.6156,14661.0
2024-12-11 15:45:00,191.07,191.42,191.02,191.39,9638.0,189.6355,189.9829,189.5859,189.9531,9638.0
2024-12-11 15:50:00,191.19,191.31,190.63,190.69,43535.0,189.7546,189.8737,189.1988,189.2583,43535.0
2024-12-11 15:55:00,190.69,190.71,189.92,190.54,173200.0,189.2583,189.2782,188.4941,189.1095,173200.0
2024-12-12 09:30:00,189.57,190.63,187.85,188.8,44902.0,188.1467,189.1988,186.4397,187.3825,44902.0
2024-12-12 09:35:00,187.77,188.36,187.31,188.36,4987.0,186.3603,186.9458,185.9037,186.9458,4987.0
2024-12-12 09:40:00,188.37,188.58,188.02,188.44,25503.0,186.9558,187.1642,186.6084,187.0252,25503.0
2024-12-12 09:45:00,188.43,189.62,188.42,189.4,8147.0,187.0153,188.1964,187.0054,187.978,8147.0
2024-12-12 09:50:00,189.61,189.61,188.38,188.66,20026.0,188.1864,188.1864,186.9657,187.2436,20026.0
2024-12-12 09:55:00,189.0,189.0,187.92,188.04,7542.0,187.581,187.581,186.5091,186.6282,7542.0
2024-12-12 10:00:00,188.17,188.58,187.43,187.69,3100.0,186.7573,187.1642,186.0228,186.2809,3100.0
2024-12-12 10:05:00,187.68,187.94,187.37,187.4,2501.0,186.2709,186.529,185.9633,185.993,2501.0
2024-12-12 10:10:00,187.38,188.24,186.8,188.18,9680.0,185.9732,186.8267,185.3975,186.7672,9680.0
2024-12-12 10:15:00,188.03,188.04,187.32,187.89,14428.0,186.6183,186.6282,185.9136,186.4794,14428.0
2024-12-12 10:20:00,188.28,189.13,188.28,189.09,9049.0,186.8664,187.71,186.8664,187.6703,9049.0
2024-12-12 10:25:00,189.1,189.31,188.71,189.08,20730.0,187.6803,187.8887,187.2932,187.6604,20730.0
2024-12-12 10:30:00,189.25,189.94,189.13,189.78,24187.0,187.8291,188.514,187.71,188.3552,24187.0
2024-12-12 10:35:00,189.9,189.9,189.16,189.45,6283.0,188.4743,188.4743,187.7398,188.0276,6283.0
2024-12-12 10:40:00,189.44,189.73,189.07,189.08,3778.0,188.0177,188.3055,187.6505,187.6604,3778.0
2024-12-12 10:45:00,189.06,189.11,188.8,188.91,4054.0,187.6406,187.6902,187.3825,187.4917,4054.0
2024-12-12 10:50:00,188.91,189.06,188.78,188.92,2814.0,187.4917,187.6406,187.3627,187.5016,2814.0
2024-12-12 10:55:00,188.94,189.52,188.94,189.43,4265.0,187.5215,188.0971,187.5215,188.0078,4265.0
2024-12-12 11:00:00,189.5,189.88,189.38,189.88,4442.0,188.0773,188.4544,187.9582,188.4544,4442.0
2024-12-12 11:05:00,189.87,190.02,189.64,189.72,3103.0,188.4445,188.5934,188.2162,188.2956,3103.0
2024-12-12 11:10:00,189.72,190.53,189.71,190.53,7216.0,188.2956,189.0995,188.2857,189.0995,7216.0
2024-12-12 11:15:00,190.53,190.6,190.44,190.57,3209.0,189.0995,189.169,189.0102,189.1392,3209.0
2024-12-12 11:20:00,190.65,190.65,189.76,189.82,4878.0,189.2186,189.2186,188.3353,188.3949,4878.0
2024-12-12 11:25:00,189.82,189.85,189.72,189.85,2223.0,188.3949,188.4246,188.2956,188.4246,2223.0
2024-12-12 11:30:00,189.81,190.11,189.81,190.09,2825.0,188.3849,188.6827,188.3849,188.6628,2825.0
2024-12-12 11:35:00,190.09,190.2,189.93,189.94,1730.0,188.6628,188.772,188.504,188.514,1730.0
2024-12-12 11:40:00,189.79,189.79,189.56,189.56,2036.0,188.3651,188.3651,188.1368,188.1368,2036.0
2024-12-12 11:45:00,189.53,189.7,189.35,189.61,3156.0,188.107,188.2758,187.9284,188.1864,3156.0
2024-12-12 11:50:00,189.64,189.65,189.42,189.52,8630.0,188.2162,188.2261,187.9979,188.0971,8630.0
2024-12-12 11:55:00,189.57,189.57,189.09,189.23,3670.0,188.1467,188.1467,187.6703,187.8093,3670.0
2024-12-12 12:00:00,189.1,189.72,189.1,189.6,3028.0,187.6803,188.2956,187.6803,188.1765,3028.0
2024-12-12 12:05:00,189.58,190.03,189.5,190.03,4558.0,188.1567,188.6033,188.0773,188.6033,4558.0
2024-12-12 12:10:00,190.17,190.45,190.02,190.45,1817.0,188.7422,189.0201,188.5934,189.0201,1817.0
2024-12-12 12:15:00,190.34,190.79,190.34,190.67,5028.0,188.911,189.3576,188.911,189.2385,5028.0
2024-12-12 12:20:00,190.56,190.79,190.53,190.62,3616.0,189.1293,189.3576,189.0995,189.1889,3616.0
2024-12-12 12:25:00,190.68,190.99,190.6,190.87,8786.0,189.2484,189.5561,189.169,189.437,8786.0
2024-12-12 12:30:00,190.88,191.3,190.87,191.16,4158.0,189.4469,189.8638,189.437,189.7248,4158.0
2024-12-12 12:35:00,191.26,191.39,191.13,191.27,3856.0,189.8241,189.9531,189.695,189.834,3856.0
2024-12-12 12:40:00,191.25,191.37,191.21,191.37,2921.0,189.8141,189.9332,189.7744,189.9332,2921.0
2024-12-12 12:45:00,191.39,191.42,191.29,191.33,2717.0,189.9531,189.9829,189.8538,189.8935,2717.0
2024-12-12 12:50:00,191.42,191.54,191.33,191.54,1320.0,189.9829,190.102,189.8935,190.102,1320.0
2024-12-12 12:55:00,191.63,191.88,191.54,191.88,3015.0,190.1913,190.4394,190.102,190.4394,3015.0
2024-12-12 13:00:00,191.88,192.07,191.74,191.8,5686.0,190.4394,190.628,190.3005,190.36,5686.0
2024-12-12 13:05:00,191.87,191.87,191.54,191.67,7853.0,190.4295,190.4295,190.102,190.231,7853.0
2024-12-12 13:10:00,191.67,191.67,191.49,191.49,2010.0,190.231,190.231,190.0523,190.0523,2010.0
2024-12-12 13:15:00,191.53,191.54,191.37,191.4,3272.0,190.092,190.102,189.9332,189.963,3272.0
2024-12-12 13:20:00,191.37,191.4,190.94,191.0,4042.0,189.9332,189.963,189.5065,189.566,4042.0
2024-12-12 13:25:00,191.06,191.09,190.9,190.9,1975.0,189.6256,189.6553,189.4668,189.4668,1975.0
2024-12-12 13:30:00,191.0,191.16,191.0,191.11,3054.0,189.566,189.7248,189.566,189.6752,3054.0
2024-12-12 13:35:00,191.11,191.2,191.1,191.19,1446.0,189.6752,189.7645,189.6653,189.7546,1446.0
2024-12-12 13:40:00,191.19,191.19,191.08,191.17,2529.0,189.7546,189.7546,189.6454,189.7347,2529.0
2024-12-12 13:45:00,191.07,191.16,191.04,191.1,2457.0,189.6355,189.7248,189.6057,189.6653,2457.0
2024-12-12 13:50:00,191.14,191.14,190.86,190.96,2800.0,189.705,189.705,189.4271,189.5263,2800.0
2024-12-12 13:55:00,190.85,190.85,190.56,190.77,10667.0,189.4171,189.4171,189.1293,189.3377,10667.0
2024-12-12 14:00:00,190.73,191.37,190.72,191.37,5290.0,189.298,189.9332,189.2881,189.9332,5290.0
2024-12-12 14:05:00,191.38,191.51,191.34,191.39,4493.0,189.9432,190.0722,189.9035,189.9531,4493.0
2024-12-12 14:10:00,191.38,191.5,191.15,191.26,2312.0,189.9432,190.0623,189.7149,189.8241,2312.0
2024-12-12 14:15:00,191.26,191.26,190.92,190.98,4635.0,189.8241,189.8241,189.4866,189.5462,4635.0
2024-12-12 14:20:00,190.9,191.16,190.88,191.14,5631.0,189.4668,189.7248,189.4469,189.705,5631.0
2024-12-12 14:25:00,191.09,191.15,190.97,190.99,5602.0,189.6553,189.7149,189.5362,189.5561,5602.0
2024-12-12 14:30:00,191.06,191.27,190.88,190.88,3136.0,189.6256,189.834,189.4469,189.4469,3136.0
2024-12-12 14:35:00,190.98,191.24,190.89,191.22,2364.0,189.5462,189.8042,189.4568,189.7844,2364.0
2024-12-12 14:40:00,191.31,191.5,191.24,191.39,2550.0,189.8737,190.0623,189.8042,189.9531,2550.0
2024-12-12 14:45:00,191.31,191.45,191.02,191.04,4423.0,189.8737,190.0126,189.5859,189.6057,4423.0
2024-12-12 14:50:00,191.08,191.15,190.9,190.98,1901.0,189.6454,189.7149,189.4668,189.5462,1901.0
2024-12-12 14:55:00,190.92,190.93,190.63,190.93,5953.0,189.4866,189.4965,189.1988,189.4965,5953.0
2024-12-12 15:00:00,190.88,190.99,190.65,190.65,3037.0,189.4469,189.5561,189.2186,189.2186,3037.0
2024-12-12 15:05:00,190.62,190.71,190.5,190.62,6006.0,189.1889,189.2782,189.0698,189.1889,6006.0
2024-12-12 15:10:00,190.71,190.83,190.64,190.79,4422.0,189.2782,189.3973,189.2087,189.3576,4422.0
2024-12-12 15:15:00,190.82,190.99,190.54,190.99,7404.0,189.3874,189.5561,189.1095,189.5561,7404.0
2024-12-12 15:20:00,190.87,191.08,190.69,190.83,10189.0,189.437,189.6454,189.2583,189.3973,10189.0
2024-12-12 15:25:00,190.91,191.04,190.88,190.94,5095.0,189.4767,189.6057,189.4469,189.5065,5095.0
2024-12-12 15:30:00,191.01,191.34,190.91,191.02,21922.0,189.5759,189.9035,189.4767,189.5859,21922.0
2024-12-12 15:35:00,191.1,191.42,191.1,191.14,13163.0,189.6653,189.9829,189.6653,189.705,13163.0
2024-12-12 15:40:00,191.22,191.34,191.05,191.31,7112.0,189.7844,189.9035,189.6156,189.8737,7112.0
2024-12-12 15:45:00,191.31,191.32,190.99,191.15,11009.0,189.8737,189.8836,189.5561,189.7149,11009.0
2024-12-12 15:50:00,191.07,191.81,191.07,191.65,50058.0,189.6355,190.3699,189.6355,190.2111,50058.0
2024-12-12 15:55:00,191.66,191.66,191.23,191.49,76102.0,190.2211,190.2211,189.7943,190.0523,76102.0
2024-12-13 09:30:00,194.43,196.05,193.51,195.74,51615.0,192.9703,194.5781,192.0572,194.2704,51615.0
2024-12-13 09:35:00,195.92,198.53,195.92,198.22,96603.0,194.4491,197.0395,194.4491,196.7318,96603.0
2024-12-13 09:40:00,198.0,198.7,197.9,198.38,56190.0,196.5135,197.2082,196.4142,196.8906,56190.0
2024-12-13 09:45:00,198.28,198.38,196.93,197.0,30614.0,196.7914,196.8906,195.4515,195.521,30614.0
2024-12-13 09:50:00,197.14,197.46,196.68,197.15,25437.0,195.6599,195.9775,195.2034,195.6698,25437.0
2024-12-13 09:55:00,196.96,197.21,196.0,196.4,20045.0,195.4813,195.7294,194.5285,194.9255,20045.0
2024-12-13 10:00:00,196.42,196.51,195.59,196.39,22164.0,194.9453,195.0346,194.1215,194.9155,22164.0
2024-12-13 10:05:00,196.28,196.53,195.26,195.61,19372.0,194.8064,195.0545,193.794,194.1414,19372.0
2024-12-13 10:10:00,195.61,196.0,194.77,195.0,29727.0,194.1414,194.5285,193.3077,193.536,29727.0
2024-12-13 10:15:00,194.73,194.91,194.0,194.52,10392.0,193.268,193.4467,192.5435,193.0596,10392.0
2024-12-13 10:20:00,194.44,194.61,194.04,194.39,14074.0,192.9802,193.1489,192.5832,192.9306,14074.0
2024-12-13 10:25:00,194.39,194.39,193.45,193.62,34797.0,192.9306,192.9306,191.9976,192.1663,34797.0
2024-12-13 10:30:00,193.62,193.92,193.0,193.16,9673.0,192.1663,192.4641,191.551,191.7098,9673.0
2024-12-13 10:35:00,193.15,193.3,192.42,192.43,18786.0,191.6999,191.8487,190.9753,190.9853,18786.0
2024-12-13 10:40:00,192.5,192.57,191.76,192.09,20937.0,191.0547,191.1242,190.3203,190.6478,20937.0
2024-12-13 10:45:00,192.29,192.74,192.14,192.22,16782.0,190.8463,191.2929,190.6975,190.7768,16782.0
2024-12-13 10:50:00,192.2,192.75,192.2,192.36,11044.0,190.757,191.3029,190.757,190.9158,11044.0
2024-12-13 10:55:00,192.47,192.63,192.31,192.46,7280.0,191.025,191.1838,190.8662,191.015,7280.0
2024-12-13 11:00:00,192.48,192.5,191.96,192.09,5591.0,191.0349,191.0547,190.5188,190.6478,5591.0
2024-12-13 11:05:00,192.09,192.48,191.78,192.46,16139.0,190.6478,191.0349,190.3402,191.015,16139.0
2024-12-13 11:10:00,192.54,192.58,191.53,191.81,12466.0,191.0944,191.1341,190.092,190.3699,12466.0
2024-12-13 11:15:00,191.82,192.69,191.71,192.56,20820.0,190.3799,191.2433,190.2707,191.1143,20820.0
2024-12-13 11:20:00,192.44,192.62,192.27,192.5,4752.0,190.9952,191.1738,190.8265,191.0547,4752.0
2024-12-13 11:25:00,192.61,192.83,192.39,192.56,9023.0,191.1639,191.3823,190.9456,191.1143,9023.0
2024-12-13 11:30:00,192.59,192.96,192.44,192.96,5506.0,191.1441,191.5113,190.9952,191.5113,5506.0
2024-12-13 11:35:00,193.0,193.51,192.89,193.45,6700.0,191.551,192.0572,191.4418,191.9976,6700.0
2024-12-13 11:40:00,193.41,193.63,192.99,193.47,7085.0,191.9579,192.1763,191.5411,192.0175,7085.0
2024-12-13 11:45:00,193.35,193.62,193.31,193.36,7941.0,191.8984,192.1663,191.8587,191.9083,7941.0
2024-12-13 11:50:00,193.41,193.79,193.35,193.61,17554.0,191.9579,192.3351,191.8984,192.1564,17554.0
2024-12-13 11:55:00,193.56,193.67,193.11,193.58,13411.0,192.1068,192.216,191.6602,192.1266,13411.0
2024-12-13 12:00:00,193.53,194.32,193.43,194.23,10377.0,192.077,192.8611,191.9778,192.7718,10377.0
2024-12-13 12:05:00,194.23,194.41,193.63,193.84,11714.0,192.7718,192.9504,192.1763,192.3847,11714.0
2024-12-13 12:10:00,193.79,194.01,193.53,193.61,5071.0,192.3351,192.5534,192.077,192.1564,5071.0
2024-12-13 12:15:00,193.76,193.97,193.5,193.63,8404.0,192.3053,192.5137,192.0472,192.1763,8404.0
2024-12-13 12:20:00,193.56,193.7,193.26,193.6,5029.0,192.1068,192.2457,191.809,192.1465,5029.0
2024-12-13 12:25:00,193.62,193.76,193.49,193.64,4522.0,192.1663,192.3053,192.0373,192.1862,4522.0
2024-12-13 12:30:00,193.64,193.89,193.57,193.79,7796.0,192.1862,192.4343,192.1167,192.3351,7796.0
2024-12-13 12:35:00,193.9,193.94,193.59,193.61,6916.0,192.4442,192.4839,192.1366,192.1564,6916.0
2024-12-13 12:40:00,193.64,194.08,193.44,193.9,6905.0,192.1862,192.6229,191.9877,192.4442,6905.0
2024-12-13 12:45:00,193.96,194.19,193.9,194.18,8554.0,192.5038,192.7321,192.4442,192.7221,8554.0
2024-12-13 12:50:00,194.2,194.68,194.13,194.55,14323.0,192.742,193.2184,192.6725,193.0894,14323.0
2024-12-13 12:55:00,194.5,194.56,194.05,194.05,7928.0,193.0397,193.0993,192.5931,192.5931,7928.0
2024-12-13 13:00:00,194.1,194.1,193.92,193.97,5490.0,192.6427,192.6427,192.4641,192.5137,5490.0
2024-12-13 13:05:00,194.01,194.27,193.86,194.15,4405.0,192.5534,192.8115,192.4045,192.6924,4405.0
2024-12-13 13:10:00,194.21,194.38,194.15,194.23,4727.0,192.7519,192.9206,192.6924,192.7718,4727.0
2024-12-13 13:15:00,194.2,194.42,194.09,194.17,5809.0,192.742,192.9603,192.6328,192.7122,5809.0
2024-12-13 13:20:00,194.28,194.47,194.22,194.4,3032.0,192.8214,193.01,192.7618,192.9405,3032.0
2024-12-13 13:25:00,194.46,194.77,194.41,194.68,6352.0,193.0,193.3077,192.9504,193.2184,6352.0
2024-12-13 13:30:00,194.63,194.96,194.63,194.79,8616.0,193.1688,193.4963,193.1688,193.3276,8616.0
2024-12-13 13:35:00,194.89,194.95,194.5,194.63,10640.0,193.4268,193.4864,193.0397,193.1688,10640.0
2024-12-13 13:40:00,194.62,194.82,194.56,194.81,9281.0,193.1588,193.3573,193.0993,193.3474,9281.0
2024-12-13 13:45:00,194.85,194.9,194.72,194.9,6098.0,193.3871,193.4367,193.2581,193.4367,6098.0
2024-12-13 13:50:00,194.91,194.91,194.47,194.82,21255.0,193.4467,193.4467,193.01,193.3573,21255.0
2024-12-13 13:55:00,194.82,194.92,194.57,194.57,3655.0,193.3573,193.4566,193.1092,193.1092,3655.0
2024-12-13 14:00:00,194.63,194.67,194.53,194.67,3995.0,193.1688,193.2085,193.0695,193.2085,3995.0
2024-12-13 14:05:00,194.6,194.65,194.35,194.43,12738.0,193.139,193.1886,192.8909,192.9703,12738.0
2024-12-13 14:10:00,194.49,194.55,194.38,194.48,2501.0,193.0298,193.0894,192.9206,193.0199,2501.0
2024-12-13 14:15:00,194.5,194.73,194.49,194.59,4647.0,193.0397,193.268,193.0298,193.1291,4647.0
2024-12-13 14:20:00,194.52,194.85,194.51,194.77,6471.0,193.0596,193.3871,193.0497,193.3077,6471.0
2024-12-13 14:25:00,194.75,194.95,194.75,194.84,3103.0,193.2879,193.4864,193.2879,193.3772,3103.0
2024-12-13 14:30:00,194.84,195.21,194.74,195.21,12524.0,193.3772,193.7444,193.2779,193.7444,12524.0
2024-12-13 14:35:00,195.18,195.41,195.16,195.29,5966.0,193.7146,193.9429,193.6948,193.8238,5966.0
2024-12-13 14:40:00,195.28,195.38,195.21,195.28,4012.0,193.8139,193.9131,193.7444,193.8139,4012.0
2024-12-13 14:45:00,195.34,195.41,195.09,195.18,7006.0,193.8734,193.9429,193.6253,193.7146,7006.0
2024-12-13 14:50:00,195.18,195.4,195.17,195.26,5332.0,193.7146,193.933,193.7047,193.794,5332.0
2024-12-13 14:55:00,195.27,195.55,195.25,195.31,7890.0,193.804,194.0818,193.7841,193.8437,7890.0
2024-12-13 15:00:00,195.35,195.47,195.22,195.31,4206.0,193.8834,194.0024,193.7543,193.8437,4206.0
2024-12-13 15:05:00,195.31,195.65,195.31,195.51,7583.0,193.8437,194.1811,193.8437,194.0421,7583.0
2024-12-13 15:10:00,195.51,195.7,195.43,195.62,5690.0,194.0421,194.2307,193.9627,194.1513,5690.0
2024-12-13 15:15:00,195.66,195.84,195.64,195.66,8174.0,194.191,194.3697,194.1712,194.191,8174.0
2024-12-13 15:20:00,195.67,196.39,195.67,196.39,11906.0,194.2009,194.9155,194.2009,194.9155,11906.0
2024-12-13 15:25:00,196.44,196.51,196.09,196.13,9032.0,194.9652,195.0346,194.6178,194.6575,9032.0
2024-12-13 15:30:00,196.12,196.26,195.93,196.13,14092.0,194.6476,194.7865,194.459,194.6575,14092.0
2024-12-13 15:35:00,196.26,196.26,195.63,195.81,8192.0,194.7865,194.7865,194.1612,194.3399,8192.0
2024-12-13 15:40:00,195.81,196.21,195.79,196.1,12371.0,194.3399,194.7369,194.32,194.6277,12371.0
2024-12-13 15:45:00,196.08,196.33,195.97,196.14,18662.0,194.6079,194.856,194.4987,194.6674,18662.0
2024-12-13 15:50:00,196.23,196.8,196.05,196.52,44480.0,194.7567,195.3225,194.5781,195.0446,44480.0
2024-12-13 15:55:00,196.53,196.71,195.37,195.63,139192.0,195.0545,195.2331,193.9032,194.1612,139192.0
2024-12-16 09:30:00,193.68,194.57,192.87,193.58,39667.0,192.2259,193.1092,191.422,192.1266,39667.0
2024-12-16 09:35:00,194.09,195.37,193.8,194.4,4040.0,192.6328,193.9032,192.345,192.9405,4040.0
2024-12-16 09:40:00,194.89,196.41,194.41,196.41,20978.0,193.4268,194.9354,192.9504,194.9354,20978.0
2024-12-16 09:45:00,196.23,196.39,195.26,195.96,15005.0,194.7567,194.9155,193.794,194.4888,15005.0
2024-12-16 09:50:00,196.24,196.28,195.37,196.23,15529.0,194.7667,194.8064,193.9032,194.7567,15529.0
2024-12-16 09:55:00,196.04,196.62,195.67,196.16,12313.0,194.5682,195.1438,194.2009,194.6873,12313.0
2024-12-16 10:00:00,196.16,197.09,195.96,196.61,12361.0,194.6873,195.6103,194.4888,195.1339,12361.0
2024-12-16 10:05:00,196.61,196.8,196.33,196.59,8482.0,195.1339,195.3225,194.856,195.114,8482.0
2024-12-16 10:10:00,196.8,196.8,196.19,196.19,16670.0,195.3225,195.3225,194.717,194.717,16670.0
2024-12-16 10:15:00,196.19,196.56,195.76,196.0,13717.0,194.717,195.0843,194.2903,194.5285,13717.0
2024-12-16 10:20:00,196.03,196.03,195.29,195.36,10850.0,194.5582,194.5582,193.8238,193.8933,10850.0
2024-12-16 10:25:00,195.41,196.31,195.23,196.06,8897.0,193.9429,194.8361,193.7643,194.588,8897.0
2024-12-16 10:30:00,196.11,196.21,195.71,195.71,10044.0,194.6376,194.7369,194.2406,194.2406,10044.0
2024-12-16 10:35:00,195.72,196.22,195.44,196.09,9543.0,194.2506,194.7468,193.9727,194.6178,9543.0
2024-12-16 10:40:00,196.09,196.1,195.45,195.68,9233.0,194.6178,194.6277,193.9826,194.2109,9233.0
2024-12-16 10:45:00,195.58,195.63,195.19,195.47,6831.0,194.1116,194.1612,193.7246,194.0024,6831.0
2024-12-16 10:50:00,195.34,195.49,194.61,194.97,9858.0,193.8734,194.0223,193.1489,193.5062,9858.0
2024-12-16 10:55:00,194.96,194.98,194.34,194.59,15148.0,193.4963,193.5161,192.8809,193.1291,15148.0
2024-12-16 11:00:00,194.42,194.91,194.3,194.89,9489.0,192.9603,193.4467,192.8412,193.4268,9489.0
2024-12-16 11:05:00,194.89,195.57,194.76,195.57,20297.0,193.4268,194.1017,193.2978,194.1017,20297.0
2024-12-16 11:10:00,195.57,195.71,195.34,195.52,20279.0,194.1017,194.2406,193.8734,194.0521,20279.0
2024-12-16 11:15:00,195.38,195.66,194.87,195.07,13757.0,193.9131,194.191,193.407,193.6055,13757.0
2024-12-16 11:20:00,195.13,195.27,194.84,194.84,7812.0,193.665,193.804,193.3772,193.3772,7812.0
2024-12-16 11:25:00,194.88,194.91,194.65,194.68,3800.0,193.4169,193.4467,193.1886,193.2184,3800.0
2024-12-16 11:30:00,194.8,194.84,194.37,194.47,9991.0,193.3375,193.3772,192.9107,193.01,9991.0
2024-12-16 11:35:00,194.47,194.57,193.85,193.85,6859.0,193.01,193.1092,192.3946,192.3946,6859.0
2024-12-16 11:40:00,194.0,194.11,193.84,193.85,3518.0,192.5435,192.6527,192.3847,192.3946,3518.0
2024-12-16 11:45:00,193.84,194.08,193.84,194.03,6282.0,192.3847,192.6229,192.3847,192.5733,6282.0
2024-12-16 11:50:00,194.03,194.25,193.93,194.16,6658.0,192.5733,192.7916,192.474,192.7023,6658.0
2024-12-16 11:55:00,194.12,194.47,194.02,194.46,10575.0,192.6626,193.01,192.5633,193.0,10575.0
2024-12-16 12:00:00,194.31,194.31,193.59,193.74,4126.0,192.8512,192.8512,192.1366,192.2854,4126.0
2024-12-16 12:05:00,193.64,194.1,193.64,194.03,2531.0,192.1862,192.6427,192.1862,192.5733,2531.0
2024-12-16 12:10:00,194.11,194.39,194.06,194.38,16705.0,192.6527,192.9306,192.603,192.9206,16705.0
2024-12-16 12:15:00,194.46,194.58,194.17,194.24,5245.0,193.0,193.1191,192.7122,192.7817,5245.0
2024-12-16 12:20:00,194.18,194.6,194.17,194.44,9646.0,192.7221,193.139,192.7122,192.9802,9646.0
2024-12-16 12:25:00,194.44,194.48,194.2,194.38,4322.0,192.9802,193.0199,192.742,192.9206,4322.0
2024-12-16 12:30:00,194.33,194.92,194.0,194.0,21736.0,192.871,193.4566,192.5435,192.5435,21736.0
2024-12-16 12:35:00,194.14,194.32,194.01,194.17,3292.0,192.6824,192.8611,192.5534,192.7122,3292.0
2024-12-16 12:40:00,194.17,194.17,193.77,193.91,6594.0,192.7122,192.7122,192.3152,192.4542,6594.0
2024-12-16 12:45:00,193.9,194.0,193.63,193.85,10232.0,192.4442,192.5435,192.1763,192.3946,10232.0
2024-12-16 12:50:00,193.97,193.97,193.69,193.89,1880.0,192.5137,192.5137,192.2358,192.4343,1880.0
2024-12-16 12:55:00,193.92,194.42,193.92,194.28,16640.0,192.4641,192.9603,192.4641,192.8214,16640.0
2024-12-16 13:00:00,194.28,194.48,194.27,194.44,3697.0,192.8214,193.0199,192.8115,192.9802,3697.0
2024-12-16 13:05:00,194.43,194.62,194.16,194.29,4678.0,192.9703,193.1588,192.7023,192.8313,4678.0
2024-12-16 13:10:00,194.29,194.36,194.04,194.04,5394.0,192.8313,192.9008,192.5832,192.5832,5394.0
2024-12-16 13:15:00,194.04,194.23,193.64,193.64,8579.0,192.5832,192.7718,192.1862,192.1862,8579.0
2024-12-16 13:20:00,193.51,194.03,193.51,193.82,6349.0,192.0572,192.5733,192.0572,192.3648,6349.0
2024-12-16 13:25:00,193.91,193.91,193.68,193.8,5595.0,192.4542,192.4542,192.2259,192.345,5595.0
2024-12-16 13:30:00,193.67,193.88,193.67,193.76,3104.0,192.216,192.4244,192.216,192.3053,3104.0
2024-12-16 13:35:00,193.76,194.03,193.67,193.91,9141.0,192.3053,192.5733,192.216,192.4542,9141.0
2024-12-16 13:40:00,193.8,194.1,193.78,193.96,6983.0,192.345,192.6427,192.3251,192.5038,6983.0
2024-12-16 13:45:00,193.98,194.02,193.88,193.99,1225.0,192.5236,192.5633,192.4244,192.5336,1225.0
2024-12-16 13:50:00,193.92,194.12,193.86,194.05,7810.0,192.4641,192.6626,192.4045,192.5931,7810.0
2024-12-16 13:55:00,194.05,194.21,193.97,194.2,3762.0,192.5931,192.7519,192.5137,192.742,3762.0
2024-12-16 14:00:00,194.3,194.33,194.0,194.12,5077.0,192.8412,192.871,192.5435,192.6626,5077.0
2024-12-16 14:05:00,194.01,194.22,193.92,194.22,5802.0,192.5534,192.7618,192.4641,192.7618,5802.0
2024-12-16 14:10:00,194.2,194.39,194.16,194.28,2193.0,192.742,192.9306,192.7023,192.8214,2193.0
2024-12-16 14:15:00,194.34,194.78,194.34,194.6,5720.0,192.8809,193.3176,192.8809,193.139,5720.0
2024-12-16 14:20:00,194.6,194.63,194.41,194.6,5585.0,193.139,193.1688,192.9504,193.139,5585.0
2024-12-16 14:25:00,194.52,194.55,194.18,194.18,4743.0,193.0596,193.0894,192.7221,192.7221,4743.0
2024-12-16 14:30:00,194.34,194.34,193.74,193.85,7608.0,192.8809,192.8809,192.2854,192.3946,7608.0
2024-12-16 14:35:00,193.79,193.99,193.79,193.94,14006.0,192.3351,192.5336,192.3351,192.4839,14006.0
2024-12-16 14:40:00,193.89,193.89,193.54,193.73,20233.0,192.4343,192.4343,192.0869,192.2755,20233.0
2024-12-16 14:45:00,193.85,194.16,193.71,194.06,19577.0,192.3946,192.7023,192.2557,192.603,19577.0
2024-12-16 14:50:00,194.06,194.21,193.97,194.15,17408.0,192.603,192.7519,192.5137,192.6924,17408.0
2024-12-16 14:55:00,193.99,194.09,193.64,193.84,9564.0,192.5336,192.6328,192.1862,192.3847,9564.0
2024-12-16 15:00:00,193.78,194.18,193.78,194.16,13409.0,192.3251,192.7221,192.3251,192.7023,13409.0
2024-12-16 15:05:00,194.16,194.49,194.05,194.49,13249.0,192.7023,193.0298,192.5931,193.0298,13249.0
2024-12-16 15:10:00,194.56,195.0,194.55,194.94,8122.0,193.0993,193.536,193.0894,193.4764,8122.0
2024-12-16 15:15:00,195.0,195.41,194.99,195.36,10315.0,193.536,193.9429,193.5261,193.8933,10315.0
2024-12-16 15:20:00,195.28,195.46,195.01,195.01,10750.0,193.8139,193.9925,193.5459,193.5459,10750.0
2024-12-16 15:25:00,195.19,195.19,194.89,195.02,9319.0,193.7246,193.7246,193.4268,193.5558,9319.0
2024-12-16 15:30:00,194.91,194.91,194.38,194.38,11346.0,193.4467,193.4467,192.9206,192.9206,11346.0
2024-12-16 15:35:00,194.47,194.54,194.11,194.25,28009.0,193.01,193.0794,192.6527,192.7916,28009.0
2024-12-16 15:40:00,194.25,194.83,193.97,194.77,27553.0,192.7916,193.3673,192.5137,193.3077,27553.0
2024-12-16 15:45:00,194.85,194.93,194.58,194.87,31021.0,193.3871,193.4665,193.1191,193.407,31021.0
2024-12-16 15:50:00,194.76,194.76,194.23,194.24,45780.0,193.2978,193.2978,192.7718,192.7817,45780.0
2024-12-16 15:55:00,194.24,194.31,193.7,194.08,121918.0,192.7817,192.8512,192.2457,192.6229,121918.0
2024-12-17 09:30:00,193.63,194.7,193.63,194.54,21405.0,192.1763,193.2382,192.1763,193.0794,21405.0
2024-12-17 09:35:00,194.44,195.05,193.24,193.65,12937.0,192.9802,193.5856,191.7892,192.1961,12937.0
2024-12-17 09:40:00,193.61,193.62,192.57,192.65,6093.0,192.1564,192.1663,191.1242,191.2036,6093.0
2024-12-17 09:45:00,192.59,193.38,192.43,192.93,9884.0,191.1441,191.9281,190.9853,191.4815,9884.0
2024-12-17 09:50:00,193.33,193.58,192.82,193.39,7055.0,191.8785,192.1266,191.3723,191.9381,7055.0
2024-12-17 09:55:00,193.39,193.6,193.12,193.24,4534.0,191.9381,192.1465,191.6701,191.7892,4534.0
2024-12-17 10:00:00,193.17,193.32,192.5,192.86,8070.0,191.7197,191.8686,191.0547,191.412,8070.0
2024-12-17 10:05:00,192.69,193.14,192.6,193.13,6330.0,191.2433,191.6899,191.154,191.68,6330.0
2024-12-17 10:10:00,193.0,193.78,192.73,193.46,10163.0,191.551,192.3251,191.283,192.0075,10163.0
2024-12-17 10:15:00,193.59,193.67,192.95,193.47,14355.0,192.1366,192.216,191.5014,192.0175,14355.0
2024-12-17 10:20:00,193.47,193.61,193.17,193.35,10981.0,192.0175,192.1564,191.7197,191.8984,10981.0
2024-12-17 10:25:00,193.35,193.35,191.97,192.22,11237.0,191.8984,191.8984,190.5287,190.7768,11237.0
2024-12-17 10:30:00,192.22,192.58,192.22,192.37,7317.0,190.7768,191.1341,190.7768,190.9257,7317.0
2024-12-17 10:35:00,192.39,192.6,192.22,192.48,5491.0,190.9456,191.154,190.7768,191.0349,5491.0
2024-12-17 10:40:00,192.48,193.01,192.44,192.94,9371.0,191.0349,191.5609,190.9952,191.4914,9371.0
2024-12-17 10:45:00,193.1,193.14,192.79,192.97,2614.0,191.6502,191.6899,191.3426,191.5212,2614.0
2024-12-17 10:50:00,193.04,193.08,192.54,192.62,7733.0,191.5907,191.6304,191.0944,191.1738,7733.0
2024-12-17 10:55:00,192.62,193.2,192.27,193.04,10015.0,191.1738,191.7495,190.8265,191.5907,10015.0
2024-12-17 11:00:00,193.16,193.45,192.93,193.45,3316.0,191.7098,191.9976,191.4815,191.9976,3316.0
2024-12-17 11:05:00,193.53,193.9,193.52,193.9,14572.0,192.077,192.4442,192.0671,192.4442,14572.0
2024-12-17 11:10:00,193.84,194.05,193.73,193.84,4696.0,192.3847,192.5931,192.2755,192.3847,4696.0
2024-12-17 11:15:00,193.84,194.25,193.69,194.24,11463.0,192.3847,192.7916,192.2358,192.7817,11463.0
2024-12-17 11:20:00,194.31,194.37,193.96,194.09,4605.0,192.8512,192.9107,192.5038,192.6328,4605.0
2024-12-17 11:25:00,194.05,194.22,193.96,193.96,7085.0,192.5931,192.7618,192.5038,192.5038,7085.0
2024-12-17 11:30:00,194.13,194.36,194.12,194.14,7207.0,192.6725,192.9008,192.6626,192.6824,7207.0
2024-12-17 11:35:00,194.15,194.15,193.78,193.78,4104.0,192.6924,192.6924,192.3251,192.3251,4104.0
2024-12-17 11:40:00,193.89,194.16,193.59,194.16,6589.0,192.4343,192.7023,192.1366,192.7023,6589.0
2024-12-17 11:45:00,194.24,194.45,194.16,194.45,1614.0,192.7817,192.9901,192.7023,192.9901,1614.0
2024-12-17 11:50:00,193.97,194.22,193.94,193.94,3290.0,192.5137,192.7618,192.4839,192.4839,3290.0
2024-12-17 11:55:00,194.22,194.55,194.08,194.55,2351.0,192.7618,193.0894,192.6229,193.0894,2351.0
2024-12-17 12:00:00,194.59,194.69,194.29,194.43,7211.0,193.1291,193.2283,192.8313,192.9703,7211.0
2024-12-17 12:05:00,194.38,194.58,194.16,194.38,4917.0,192.9206,193.1191,192.7023,192.9206,4917.0
2024-12-17 12:10:00,194.38,194.39,194.01,194.22,4181.0,192.9206,192.9306,192.5534,192.7618,4181.0
2024-12-17 12:15:00,194.21,194.55,194.2,194.37,3348.0,192.7519,193.0894,192.742,192.9107,3348.0
2024-12-17 12:20:00,194.42,194.82,194.29,194.77,5340.0,192.9603,193.3573,192.8313,193.3077,5340.0
2024-12-17 12:25:00,194.72,195.18,194.6,195.09,6707.0,193.2581,193.7146,193.139,193.6253,6707.0
2024-12-17 12:30:00,195.06,195.46,194.83,195.46,15118.0,193.5955,193.9925,193.3673,193.9925,15118.0
2024-12-17 12:35:00,195.46,195.74,195.46,195.51,6411.0,193.9925,194.2704,193.9925,194.0421,6411.0
2024-12-17 12:40:00,195.6,195.98,195.41,195.96,8573.0,194.1315,194.5086,193.9429,194.4888,8573.0
2024-12-17 12:45:00,196.09,196.82,196.09,196.66,10204.0,194.6178,195.3423,194.6178,195.1835,10204.0
2024-12-17 12:50:00,196.53,196.56,196.23,196.56,9924.0,195.0545,195.0843,194.7567,195.0843,9924.0
2024-12-17 12:55:00,196.47,196.74,196.37,196.74,9915.0,194.9949,195.2629,194.8957,195.2629,9915.0
2024-12-17 13:00:00,196.78,196.94,196.65,196.84,8188.0,195.3026,195.4614,195.1736,195.3622,8188.0
2024-12-17 13:05:00,196.83,197.06,196.68,196.85,9336.0,195.3522,195.5805,195.2034,195.3721,9336.0
2024-12-17 13:10:00,196.8,197.2,196.61,197.14,37366.0,195.3225,195.7195,195.1339,195.6599,37366.0
2024-12-17 13:15:00,197.1,197.58,197.02,197.49,17945.0,195.6202,196.0966,195.5408,196.0073,17945.0
2024-12-17 13:20:00,197.53,198.29,197.52,198.28,20143.0,196.047,196.8013,196.0371,196.7914,20143.0
2024-12-17 13:25:00,198.29,198.95,198.04,198.7,24979.0,196.8013,197.4563,196.5532,197.2082,24979.0
2024-12-17 13:30:00,198.84,198.84,197.51,198.08,36401.0,197.3471,197.3471,196.0271,196.5929,36401.0
2024-12-17 13:35:00,197.77,198.0,196.9,197.14,11592.0,196.2852,196.5135,195.4217,195.6599,11592.0
2024-12-17 13:40:00,197.18,197.52,196.85,196.96,12126.0,195.6996,196.0371,195.3721,195.4813,12126.0
2024-12-17 13:45:00,196.99,197.62,196.96,197.26,11062.0,195.511,196.1363,195.4813,195.779,11062.0
2024-12-17 13:50:00,197.17,197.73,197.17,197.73,7783.0,195.6897,196.2455,195.6897,196.2455,7783.0
2024-12-17 13:55:00,197.74,198.28,197.68,198.13,9473.0,196.2554,196.7914,196.1959,196.6425,9473.0
2024-12-17 14:00:00,198.14,198.27,198.05,198.19,3784.0,196.6524,196.7814,196.5631,196.702,3784.0
2024-12-17 14:05:00,198.19,198.71,198.1,198.55,17522.0,196.702,197.2181,196.6127,197.0593,17522.0
2024-12-17 14:10:00,198.52,199.01,198.21,198.7,21783.0,197.0296,197.5159,196.7219,197.2082,21783.0
2024-12-17 14:15:00,198.74,198.78,198.56,198.69,13105.0,197.2479,197.2876,197.0693,197.1983,13105.0
2024-12-17 14:20:00,198.69,198.71,197.77,198.12,24114.0,197.1983,197.2181,196.2852,196.6326,24114.0
2024-12-17 14:25:00,198.06,198.62,198.0,198.31,14197.0,196.573,197.1288,196.5135,196.8211,14197.0
2024-12-17 14:30:00,198.28,198.44,197.78,198.22,13664.0,196.7914,196.9502,196.2951,196.7318,13664.0
2024-12-17 14:35:00,198.22,198.46,197.95,198.31,12072.0,196.7318,196.97,196.4638,196.8211,12072.0
2024-12-17 14:40:00,198.31,199.01,198.18,199.0,11707.0,196.8211,197.5159,196.6921,197.5059,11707.0
2024-12-17 14:45:00,198.97,199.19,198.11,198.52,29780.0,197.4762,197.6945,196.6226,197.0296,29780.0
2024-12-17 14:50:00,198.31,198.59,198.04,198.42,15896.0,196.8211,197.099,196.5532,196.9303,15896.0
2024-12-17 14:55:00,198.42,198.88,198.28,198.58,11947.0,196.9303,197.3868,196.7914,197.0891,11947.0
2024-12-17 15:00:00,198.64,198.82,198.4,198.5,7904.0,197.1486,197.3273,196.9105,197.0097,7904.0
2024-12-17 15:05:00,198.5,198.84,198.2,198.84,12404.0,197.0097,197.3471,196.712,197.3471,12404.0
2024-12-17 15:10:00,198.88,199.03,198.4,198.64,19474.0,197.3868,197.5357,196.9105,197.1486,19474.0
2024-12-17 15:15:00,198.64,198.7,197.74,197.81,24165.0,197.1486,197.2082,196.2554,196.3249,24165.0
2024-12-17 15:20:00,197.75,197.89,197.57,197.78,16107.0,196.2653,196.4043,196.0867,196.2951,16107.0
2024-12-17 15:25:00,197.68,198.33,197.67,198.26,17709.0,196.1959,196.841,196.1859,196.7715,17709.0
2024-12-17 15:30:00,198.26,198.26,197.47,197.77,35238.0,196.7715,196.7715,195.9874,196.2852,35238.0
2024-12-17 15:35:00,197.73,197.73,197.44,197.59,16491.0,196.2455,196.2455,195.9577,196.1065,16491.0
2024-12-17 15:40:00,197.59,198.35,197.59,198.29,31378.0,196.1065,196.8608,196.1065,196.8013,31378.0
2024-12-17 15:45:00,198.32,198.97,198.32,198.89,38813.0,196.8311,197.4762,196.8311,197.3968,38813.0
2024-12-17 15:50:00,198.93,199.42,198.67,199.21,105321.0,197.4365,197.9228,197.1784,197.7144,105321.0
2024-12-17 15:55:00,199.21,199.21,197.8,198.3,229723.0,197.7144,197.7144,196.315,196.8112,229723.0
2024-12-18 09:30:00,197.0,197.0,192.98,194.4,49173.0,195.521,195.521,191.5311,192.9405,49173.0
2024-12-18 09:35:00,194.67,194.89,193.73,194.02,8202.0,193.2085,193.4268,192.2755,192.5633,8202.0
2024-12-18 09:40:00,194.11,194.98,193.98,194.69,21980.0,192.6527,193.5161,192.5236,193.2283,21980.0
2024-12-18 09:45:00,194.69,196.52,194.5,196.44,43734.0,193.2283,195.0446,193.0397,194.9652,43734.0
2024-12-18 09:50:00,196.35,196.44,195.25,195.44,17082.0,194.8758,194.9652,193.7841,193.9727,17082.0
2024-12-18 09:55:00,195.53,196.44,195.4,196.19,13942.0,194.062,194.9652,193.933,194.717,13942.0
2024-12-18 10:00:00,196.36,196.53,195.0,195.73,10676.0,194.8858,195.0545,193.536,194.2605,10676.0
2024-12-18 10:05:00,195.82,196.13,195.62,195.84,5172.0,194.3498,194.6575,194.1513,194.3697,5172.0
2024-12-18 10:10:00,195.84,195.94,195.15,195.2,13489.0,194.3697,194.4689,193.6849,193.7345,13489.0
2024-12-18 10:15:00,194.98,195.75,194.71,195.65,7736.0,193.5161,194.2803,193.2482,194.1811,7736.0
2024-12-18 10:20:00,195.41,196.32,195.37,196.31,6222.0,193.9429,194.8461,193.9032,194.8361,6222.0
2024-12-18 10:25:00,196.13,196.51,196.09,196.25,12440.0,194.6575,195.0346,194.6178,194.7766,12440.0
2024-12-18 10:30:00,196.09,196.25,195.81,196.12,7704.0,194.6178,194.7766,194.3399,194.6476,7704.0
2024-12-18 10:35:00,196.12,196.7,196.11,196.51,8434.0,194.6476,195.2232,194.6376,195.0346,8434.0
2024-12-18 10:40:00,196.51,196.68,196.28,196.63,6154.0,195.0346,195.2034,194.8064,195.1537,6154.0
2024-12-18 10:45:00,196.63,196.63,196.03,196.19,8756.0,195.1537,195.1537,194.5582,194.717,8756.0
2024-12-18 10:50:00,196.19,196.19,195.76,195.83,6901.0,194.717,194.717,194.2903,194.3597,6901.0
2024-12-18 10:55:00,195.88,196.64,195.61,196.58,7507.0,194.4094,195.1637,194.1414,195.1041,7507.0
2024-12-18 11:00:00,196.58,196.91,196.46,196.57,7023.0,195.1041,195.4316,194.985,195.0942,7023.0
2024-12-18 11:05:00,196.56,196.56,195.58,195.76,4237.0,195.0843,195.0843,194.1116,194.2903,4237.0
2024-12-18 11:10:00,195.62,195.69,195.24,195.32,6750.0,194.1513,194.2208,193.7742,193.8536,6750.0
2024-12-18 11:15:00,195.18,195.21,194.74,195.18,6978.0,193.7146,193.7444,193.2779,193.7146,6978.0
2024-12-18 11:20:00,195.18,195.24,194.89,194.92,1781.0,193.7146,193.7742,193.4268,193.4566,1781.0
2024-12-18 11:25:00,194.85,195.6,194.81,195.45,6793.0,193.3871,194.1315,193.3474,193.9826,6793.0
2024-12-18 11:30:00,195.32,195.5,195.18,195.32,3723.0,193.8536,194.0322,193.7146,193.8536,3723.0
2024-12-18 11:35:00,195.26,195.52,195.26,195.36,6494.0,193.794,194.0521,193.794,193.8933,6494.0
2024-12-18 11:40:00,195.18,195.36,195.13,195.36,3628.0,193.7146,193.8933,193.665,193.8933,3628.0
2024-12-18 11:45:00,195.29,195.53,195.17,195.3,7626.0,193.8238,194.062,193.7047,193.8337,7626.0
2024-12-18 11:50:00,195.21,195.31,194.95,195.08,6742.0,193.7444,193.8437,193.4864,193.6154,6742.0
2024-12-18 11:55:00,194.96,194.98,194.69,194.71,5484.0,193.4963,193.5161,193.2283,193.2482,5484.0
2024-12-18 12:00:00,194.73,194.81,194.3,194.67,9943.0,193.268,193.3474,192.8412,193.2085,9943.0
2024-12-18 12:05:00,194.66,195.06,194.64,194.8,3318.0,193.1985,193.5955,193.1787,193.3375,3318.0
2024-12-18 12:10:00,194.96,194.98,194.66,194.98,2741.0,193.4963,193.5161,193.1985,193.5161,2741.0
2024-12-18 12:15:00,195.06,195.13,194.94,195.13,3074.0,193.5955,193.665,193.4764,193.665,3074.0
2024-12-18 12:20:00,195.02,195.46,194.99,195.27,5561.0,193.5558,193.9925,193.5261,193.804,5561.0
2024-12-18 12:25:00,195.26,195.34,195.02,195.29,10921.0,193.794,193.8734,193.5558,193.8238,10921.0
2024-12-18 12:30:00,195.29,195.5,195.25,195.43,4136.0,193.8238,194.0322,193.7841,193.9627,4136.0
2024-12-18 12:35:00,195.42,195.81,195.42,195.76,3531.0,193.9528,194.3399,193.9528,194.2903,3531.0
2024-12-18 12:40:00,195.79,195.93,195.76,195.78,2308.0,194.32,194.459,194.2903,194.3101,2308.0
2024-12-18 12:45:00,195.8,196.19,195.73,196.19,4641.0,194.33,194.717,194.2605,194.717,4641.0
2024-12-18 12:50:00,196.06,196.2,195.93,195.95,6295.0,194.588,194.727,194.459,194.4788,6295.0
2024-12-18 12:55:00,195.98,196.07,195.69,195.8,8818.0,194.5086,194.5979,194.2208,194.33,8818.0
2024-12-18 13:00:00,195.8,195.96,195.59,195.86,5127.0,194.33,194.4888,194.1215,194.3895,5127.0
2024-12-18 13:05:00,195.84,195.97,195.73,195.97,3213.0,194.3697,194.4987,194.2605,194.4987,3213.0
2024-12-18 13:10:00,195.88,196.27,195.88,196.14,7320.0,194.4094,194.7964,194.4094,194.6674,7320.0
2024-12-18 13:15:00,196.05,196.27,195.88,195.96,9547.0,194.5781,194.7964,194.4094,194.4888,9547.0
2024-12-18 13:20:00,195.88,196.13,195.88,195.9,12759.0,194.4094,194.6575,194.4094,194.4292,12759.0
2024-12-18 13:25:00,195.9,196.77,195.89,196.49,8631.0,194.4292,195.2927,194.4193,195.0148,8631.0
2024-12-18 13:30:00,196.49,196.62,196.42,196.49,4051.0,195.0148,195.1438,194.9453,195.0148,4051.0
2024-12-18 13:35:00,196.48,196.78,196.48,196.65,2905.0,195.0049,195.3026,195.0049,195.1736,2905.0
2024-12-18 13:40:00,196.72,196.72,196.56,196.63,3754.0,195.2431,195.2431,195.0843,195.1537,3754.0
2024-12-18 13:45:00,196.69,196.85,196.65,196.75,4121.0,195.2133,195.3721,195.1736,195.2728,4121.0
2024-12-18 13:50:00,196.72,196.73,196.64,196.64,3209.0,195.2431,195.253,195.1637,195.1637,3209.0
2024-12-18 13:55:00,196.72,196.73,196.23,196.29,6514.0,195.2431,195.253,194.7567,194.8163,6514.0
2024-12-18 14:00:00,196.36,196.72,194.98,195.0,17897.0,194.8858,195.2431,193.5161,193.536,17897.0
2024-12-18 14:05:00,194.84,194.98,193.33,193.49,57049.0,193.3772,193.5161,191.8785,192.0373,57049.0
2024-12-18 14:10:00,193.64,193.64,192.61,192.83,31131.0,192.1862,192.1862,191.1639,191.3823,31131.0
2024-12-18 14:15:00,192.83,193.01,192.31,192.48,15560.0,191.3823,191.5609,190.8662,191.0349,15560.0
2024-12-18 14:20:00,192.3,193.15,192.3,192.98,8177.0,190.8562,191.6999,190.8562,191.5311,8177.0
2024-12-18 14:25:00,192.93,193.36,192.86,193.17,21442.0,191.4815,191.9083,191.412,191.7197,21442.0
2024-12-18 14:30:00,193.15,194.47,192.93,194.39,25357.0,191.6999,193.01,191.4815,192.9306,25357.0
2024-12-18 14:35:00,194.1,194.1,192.67,192.7,8154.0,192.6427,192.6427,191.2235,191.2532,8154.0
2024-12-18 14:40:00,192.81,192.87,191.3,191.5,15132.0,191.3624,191.422,189.8638,190.0623,15132.0
2024-12-18 14:45:00,191.42,191.96,190.42,190.81,34416.0,189.9829,190.5188,188.9904,189.3774,34416.0
2024-12-18 14:50:00,190.84,191.23,190.62,191.2,8452.0,189.4072,189.7943,189.1889,189.7645,8452.0
2024-12-18 14:55:00,190.83,190.83,189.82,190.07,18048.0,189.3973,189.3973,188.3949,188.643,18048.0
2024-12-18 15:00:00,190.06,190.5,189.75,189.79,6624.0,188.6331,189.0698,188.3254,188.3651,6624.0
2024-12-18 15:05:00,189.51,190.19,189.51,189.62,13482.0,188.0872,188.7621,188.0872,188.1964,13482.0
2024-12-18 15:10:00,189.71,189.71,188.46,189.41,31099.0,188.2857,188.2857,187.0451,187.9879,31099.0
2024-12-18 15:15:00,189.26,189.52,189.01,189.08,16272.0,187.8391,188.0971,187.591,187.6604,16272.0
2024-12-18 15:20:00,189.06,190.0,189.05,189.69,16112.0,187.6406,188.5735,187.6306,188.2658,16112.0
2024-12-18 15:25:00,189.8,189.8,188.35,188.44,21811.0,188.375,188.375,186.9359,187.0252,21811.0
2024-12-18 15:30:00,188.56,188.67,187.72,188.16,52610.0,187.1443,187.2535,186.3106,186.7473,52610.0
2024-12-18 15:35:00,188.14,188.14,187.04,187.15,29499.0,186.7275,186.7275,185.6357,185.7449,29499.0
2024-12-18 15:40:00,187.0,187.08,185.62,185.67,32030.0,185.596,185.6754,184.2264,184.276,32030.0
2024-12-18 15:45:00,185.57,187.51,185.49,187.51,35910.0,184.1768,186.1022,184.0974,186.1022,35910.0
2024-12-18 15:50:00,187.3,187.47,186.7,187.06,43968.0,185.8938,186.0625,185.2983,185.6556,43968.0
2024-12-18 15:55:00,186.95,186.99,185.81,185.86,128703.0,185.5464,185.5861,184.415,184.4646,128703.0
2024-12-19 09:30:00,185.0,185.0,181.58,184.3,76847.0,183.6111,183.6111,180.2167,182.9163,76847.0
2024-12-19 09:35:00,184.36,184.85,183.39,184.69,25810.0,182.9759,183.4622,182.0131,183.3034,25810.0
2024-12-19 09:40:00,184.69,185.68,184.34,185.41,32736.0,183.3034,184.286,182.956,184.018,32736.0
2024-12-19 09:45:00,185.41,186.42,183.03,183.09,36892.0,184.018,185.0204,181.6558,181.7154,36892.0
2024-12-19 09:50:00,183.19,183.4,182.49,182.68,19515.0,181.8146,182.0231,181.1199,181.3085,19515.0
2024-12-19 09:55:00,182.68,182.89,182.13,182.44,14819.0,181.3085,181.5169,180.7626,181.0703,14819.0
2024-12-19 10:00:00,182.45,182.61,180.81,180.81,27186.0,181.0802,181.239,179.4525,179.4525,27186.0
2024-12-19 10:05:00,180.83,181.03,180.17,180.42,31711.0,179.4724,179.6709,178.8173,179.0654,31711.0
2024-12-19 10:10:00,180.46,181.11,180.27,180.72,33836.0,179.1051,179.7503,178.9166,179.3632,33836.0
2024-12-19 10:15:00,180.87,181.26,180.05,180.38,11282.0,179.5121,179.8991,178.6982,179.0257,11282.0
2024-12-19 10:20:00,180.39,180.48,179.72,179.76,19890.0,179.0357,179.125,178.3707,178.4104,19890.0
2024-12-19 10:25:00,179.79,179.99,178.8,178.88,20023.0,178.4402,178.6387,177.4576,177.537,20023.0
2024-12-19 10:30:00,178.88,179.3,178.68,179.06,35946.0,177.537,177.9539,177.3385,177.7157,35946.0
2024-12-19 10:35:00,179.16,179.57,178.65,179.45,21715.0,177.8149,178.2218,177.3087,178.1027,21715.0
2024-12-19 10:40:00,179.49,179.89,178.71,179.65,16472.0,178.1424,178.5394,177.3683,178.3012,16472.0
2024-12-19 10:45:00,179.71,180.04,179.15,179.66,33179.0,178.3608,178.6883,177.805,178.3111,33179.0
2024-12-19 10:50:00,179.67,180.51,179.53,180.34,26466.0,178.3211,179.1548,178.1821,178.986,26466.0
2024-12-19 10:55:00,180.43,181.13,180.34,180.65,30592.0,179.0754,179.7701,178.986,179.2937,30592.0
2024-12-19 11:00:00,180.53,180.75,180.25,180.65,32395.0,179.1746,179.393,178.8967,179.2937,32395.0
2024-12-19 11:05:00,180.65,181.18,180.49,181.11,14149.0,179.2937,179.8197,179.1349,179.7503,14149.0
2024-12-19 11:10:00,181.0,181.33,180.63,181.12,13484.0,179.6411,179.9686,179.2739,179.7602,13484.0
2024-12-19 11:15:00,181.1,181.84,181.1,181.69,10375.0,179.7403,180.4748,179.7403,180.3259,10375.0
2024-12-19 11:20:00,181.66,182.48,181.66,182.34,11394.0,180.2961,181.11,180.2961,180.971,11394.0
2024-12-19 11:25:00,182.39,182.92,182.34,182.86,12763.0,181.0207,181.5467,180.971,181.4871,12763.0
2024-12-19 11:30:00,182.86,183.29,182.76,183.06,14019.0,181.4871,181.9139,181.3879,181.6856,14019.0
2024-12-19 11:35:00,183.07,183.07,182.61,182.8,9639.0,181.6955,181.6955,181.239,181.4276,9639.0
2024-12-19 11:40:00,182.78,182.81,182.33,182.56,10862.0,181.4077,181.4375,180.9611,181.1894,10862.0
2024-12-19 11:45:00,182.59,182.68,182.45,182.53,5020.0,181.2192,181.3085,181.0802,181.1596,5020.0
2024-12-19 11:50:00,182.51,182.7,181.98,182.07,15386.0,181.1398,181.3283,180.6137,180.7031,15386.0
2024-12-19 11:55:00,182.11,182.81,181.94,182.81,15181.0,180.7428,181.4375,180.574,181.4375,15181.0
2024-12-19 12:00:00,182.81,183.17,182.63,182.71,12599.0,181.4375,181.7948,181.2588,181.3382,12599.0
2024-12-19 12:05:00,182.85,182.85,182.27,182.27,8006.0,181.4772,181.4772,180.9016,180.9016,8006.0
2024-12-19 12:10:00,182.42,182.55,181.67,181.67,6444.0,181.0504,181.1795,180.3061,180.3061,6444.0
2024-12-19 12:15:00,181.68,181.68,181.24,181.24,6386.0,180.316,180.316,179.8793,179.8793,6386.0
2024-12-19 12:20:00,181.22,181.38,180.84,180.9,10078.0,179.8594,180.0182,179.4823,179.5418,10078.0
2024-12-19 12:25:00,180.98,181.01,180.62,180.62,5020.0,179.6212,179.651,179.2639,179.2639,5020.0
2024-12-19 12:30:00,180.72,180.78,179.96,180.14,13868.0,179.3632,179.4227,178.6089,178.7875,13868.0
2024-12-19 12:35:00,180.14,180.23,179.91,180.09,10214.0,178.7875,178.8769,178.5593,178.7379,10214.0
2024-12-19 12:40:00,180.09,180.16,179.96,180.01,8514.0,178.7379,178.8074,178.6089,178.6585,8514.0
2024-12-19 12:45:00,180.05,180.27,179.95,180.14,15381.0,178.6982,178.9166,178.599,178.7875,15381.0
2024-12-19 12:50:00,180.06,180.23,179.94,180.23,6046.0,178.7081,178.8769,178.589,178.8769,6046.0
2024-12-19 12:55:00,180.31,180.67,180.24,180.54,7249.0,178.9563,179.3136,178.8868,179.1845,7249.0
2024-12-19 13:00:00,180.54,180.54,180.13,180.24,7196.0,179.1845,179.1845,178.7776,178.8868,7196.0
2024-12-19 13:05:00,180.25,180.45,180.18,180.45,8085.0,178.8967,179.0952,178.8272,179.0952,8085.0
2024-12-19 13:10:00,180.44,181.11,180.43,181.11,7748.0,179.0853,179.7503,179.0754,179.7503,7748.0
2024-12-19 13:15:00,181.11,181.23,180.85,181.16,5064.0,179.7503,179.8694,179.4922,179.7999,5064.0
2024-12-19 13:20:00,181.16,181.22,180.12,180.59,31266.0,179.7999,179.8594,178.7677,179.2342,31266.0
2024-12-19 13:25:00,180.53,180.81,180.46,180.81,10005.0,179.1746,179.4525,179.1051,179.4525,10005.0
2024-12-19 13:30:00,180.75,180.8,180.35,180.52,6969.0,179.393,179.4426,178.996,179.1647,6969.0
2024-12-19 13:35:00,180.52,180.62,180.21,180.26,14029.0,179.1647,179.2639,178.857,178.9066,14029.0
2024-12-19 13:40:00,180.23,180.7,180.23,180.37,24756.0,178.8769,179.3433,178.8769,179.0158,24756.0
2024-12-19 13:45:00,180.37,180.4,180.12,180.18,5026.0,179.0158,179.0456,178.7677,178.8272,5026.0
2024-12-19 13:50:00,180.12,180.28,179.87,179.89,18698.0,178.7677,178.9265,178.5196,178.5394,18698.0
2024-12-19 13:55:00,179.92,180.96,179.9,180.88,11834.0,178.5692,179.6014,178.5493,179.522,11834.0
2024-12-19 14:00:00,180.9,181.46,180.66,181.46,45732.0,179.5418,180.0976,179.3036,180.0976,45732.0
2024-12-19 14:05:00,181.32,181.46,180.74,180.74,7716.0,179.9587,180.0976,179.383,179.383,7716.0
2024-12-19 14:10:00,180.61,180.68,180.18,180.38,10425.0,179.254,179.3235,178.8272,179.0257,10425.0
2024-12-19 14:15:00,180.38,180.89,180.3,180.81,11348.0,179.0257,179.5319,178.9463,179.4525,11348.0
2024-12-19 14:20:00,180.85,180.85,180.42,180.69,11620.0,179.4922,179.4922,179.0654,179.3334,11620.0
2024-12-19 14:25:00,180.7,180.78,180.17,180.35,11735.0,179.3433,179.4227,178.8173,178.996,11735.0
2024-12-19 14:30:00,180.35,180.35,180.02,180.12,13106.0,178.996,178.996,178.6684,178.7677,13106.0
2024-12-19 14:35:00,180.16,180.25,179.9,179.9,6667.0,178.8074,178.8967,178.5493,178.5493,6667.0
2024-12-19 14:40:00,179.91,179.95,179.71,179.92,13028.0,178.5593,178.599,178.3608,178.5692,13028.0
2024-12-19 14:45:00,179.91,179.97,179.73,179.73,3789.0,178.5593,178.6188,178.3806,178.3806,3789.0
2024-12-19 14:50:00,179.73,180.18,179.72,180.16,12775.0,178.3806,178.8272,178.3707,178.8074,12775.0
2024-12-19 14:55:00,180.19,180.19,179.72,179.75,7418.0,178.8372,178.8372,178.3707,178.4005,7418.0
2024-12-19 15:00:00,179.76,179.85,179.47,179.78,13819.0,178.4104,178.4997,178.1226,178.4302,13819.0
2024-12-19 15:05:00,179.78,179.9,179.71,179.74,8272.0,178.4302,178.5493,178.3608,178.3905,8272.0
2024-12-19 15:10:00,179.72,179.78,179.33,179.61,14141.0,178.3707,178.4302,177.9836,178.2615,14141.0
2024-12-19 15:15:00,179.63,180.35,179.63,180.34,14168.0,178.2814,178.996,178.2814,178.986,14168.0
2024-12-19 15:20:00,180.36,180.5,180.15,180.45,13779.0,179.0059,179.1448,178.7975,179.0952,13779.0
2024-12-19 15:25:00,180.45,180.45,179.94,180.0,22353.0,179.0952,179.0952,178.589,178.6486,22353.0
2024-12-19 15:30:00,180.15,180.2,179.76,179.89,24013.0,178.7975,178.8471,178.4104,178.5394,24013.0
2024-12-19 15:35:00,179.84,180.0,179.24,179.83,27092.0,178.4898,178.6486,177.8943,178.4799,27092.0
2024-12-19 15:40:00,179.74,179.99,179.62,179.72,22985.0,178.3905,178.6387,178.2714,178.3707,22985.0
2024-12-19 15:45:00,179.72,179.76,179.25,179.35,21980.0,178.3707,178.4104,177.9042,178.0035,21980.0
2024-12-19 15:50:00,179.29,179.5,178.71,179.02,40065.0,177.9439,178.1523,177.3683,177.676,40065.0
2024-12-19 15:55:00,179.04,179.61,178.84,179.5,184062.0,177.6958,178.2615,177.4973,178.1523,184062.0
2024-12-20 09:30:00,177.7,178.65,177.01,178.45,67715.0,176.3659,177.3087,175.681,177.1102,67715.0
2024-12-20 09:35:00,178.34,179.15,177.91,178.7,9237.0,177.0011,177.805,176.5743,177.3584,9237.0
2024-12-20 09:40:00,178.8,179.26,178.25,178.74,20457.0,177.4576,177.9142,176.9117,177.3981,20457.0
2024-12-20 09:45:00,178.74,179.28,178.4,178.42,8419.0,177.3981,177.934,177.0606,177.0805,8419.0
2024-12-20 09:50:00,178.45,178.88,177.9,178.24,19127.0,177.1102,177.537,176.5644,176.9018,19127.0
2024-12-20 09:55:00,178.22,178.44,177.48,177.56,6532.0,176.882,177.1003,176.1475,176.2269,6532.0
2024-12-20 10:00:00,177.7,178.45,177.02,177.59,20395.0,176.3659,177.1102,175.691,176.2567,20395.0
2024-12-20 10:05:00,177.59,178.16,177.56,177.56,7531.0,176.2567,176.8224,176.2269,176.2269,7531.0
2024-12-20 10:10:00,177.55,179.12,177.55,178.91,22747.0,176.217,177.7752,176.217,177.5668,22747.0
2024-12-20 10:15:00,178.9,179.15,178.53,178.91,9947.0,177.5569,177.805,177.1896,177.5668,9947.0
2024-12-20 10:20:00,178.82,178.95,178.53,178.92,6626.0,177.4775,177.6065,177.1896,177.5767,6626.0
2024-12-20 10:25:00,178.85,179.71,178.85,179.71,14949.0,177.5072,178.3608,177.5072,178.3608,14949.0
2024-12-20 10:30:00,179.7,180.68,179.69,180.66,15475.0,178.3508,179.3235,178.3409,179.3036,15475.0
2024-12-20 10:35:00,180.64,181.66,180.38,181.46,6534.0,179.2838,180.2961,179.0257,180.0976,6534.0
2024-12-20 10:40:00,181.43,182.27,181.27,182.08,15296.0,180.0679,180.9016,179.9091,180.713,15296.0
2024-12-20 10:45:00,182.08,182.33,180.88,180.91,18005.0,180.713,180.9611,179.522,179.5518,18005.0
2024-12-20 10:50:00,180.9,181.59,180.89,181.59,5265.0,179.5418,180.2267,179.5319,180.2267,5265.0
2024-12-20 10:55:00,181.62,181.62,181.2,181.36,4525.0,180.2564,180.2564,179.8396,179.9984,4525.0
2024-12-20 11:00:00,181.36,181.52,181.0,181.44,9836.0,179.9984,180.1572,179.6411,180.0778,9836.0
2024-12-20 11:05:00,181.5,181.96,181.29,181.78,8534.0,180.1373,180.5939,179.9289,180.4152,8534.0
2024-12-20 11:10:00,181.77,182.65,181.68,182.65,51779.0,180.4053,181.2787,180.316,181.2787,51779.0
2024-12-20 11:15:00,182.53,182.89,182.28,182.37,16040.0,181.1596,181.5169,180.9115,181.0008,16040.0
2024-12-20 11:20:00,182.43,182.54,182.02,182.39,11916.0,181.0604,181.1695,180.6534,181.0207,11916.0
2024-12-20 11:25:00,182.53,182.93,182.22,182.34,10301.0,181.1596,181.5566,180.8519,180.971,10301.0
2024-12-20 11:30:00,182.34,182.95,182.34,182.95,7872.0,180.971,181.5764,180.971,181.5764,7872.0
2024-12-20 11:35:00,182.9,183.82,182.9,183.82,3347.0,181.5268,182.4399,181.5268,182.4399,3347.0
2024-12-20 11:40:00,183.9,184.37,183.75,184.23,13345.0,182.5193,182.9858,182.3704,182.8468,13345.0
2024-12-20 11:45:00,184.24,184.24,183.23,184.07,33544.0,182.8568,182.8568,181.8543,182.688,33544.0
2024-12-20 11:50:00,184.07,184.35,183.55,183.6,17215.0,182.688,182.9659,182.1719,182.2216,17215.0
2024-12-20 11:55:00,183.72,184.1,183.25,183.94,13270.0,182.3407,182.7178,181.8742,182.559,13270.0
2024-12-20 12:00:00,183.94,184.05,183.7,183.99,3008.0,182.559,182.6682,182.3208,182.6086,3008.0
2024-12-20 12:05:00,183.82,184.65,183.82,184.53,9537.0,182.4399,183.2637,182.4399,183.1446,9537.0
2024-12-20 12:10:00,184.66,184.81,184.37,184.63,13890.0,183.2736,183.4225,182.9858,183.2438,13890.0
2024-12-20 12:15:00,184.73,184.73,184.09,184.22,10057.0,183.3431,183.3431,182.7079,182.8369,10057.0
2024-12-20 12:20:00,184.24,184.57,184.24,184.56,5486.0,182.8568,183.1843,182.8568,183.1744,5486.0
2024-12-20 12:25:00,184.55,184.91,184.55,184.83,4042.0,183.1644,183.5217,183.1644,183.4423,4042.0
2024-12-20 12:30:00,184.87,184.96,184.12,184.32,10645.0,183.482,183.5714,182.7377,182.9362,10645.0
2024-12-20 12:35:00,184.25,184.78,184.14,184.72,8254.0,182.8667,183.3927,182.7575,183.3332,8254.0
2024-12-20 12:40:00,184.72,184.73,184.0,184.24,7380.0,183.3332,183.3431,182.6186,182.8568,7380.0
2024-12-20 12:45:00,184.24,184.4,184.07,184.17,4940.0,182.8568,183.0156,182.688,182.7873,4940.0
2024-12-20 12:50:00,184.15,184.44,184.07,184.42,6080.0,182.7674,183.0553,182.688,183.0354,6080.0
2024-12-20 12:55:00,184.47,184.62,184.41,184.43,6446.0,183.085,183.2339,183.0255,183.0453,6446.0
2024-12-20 13:00:00,184.52,184.55,184.31,184.32,8635.0,183.1347,183.1644,182.9262,182.9362,8635.0
2024-12-20 13:05:00,184.37,185.05,184.37,184.96,5256.0,182.9858,183.6607,182.9858,183.5714,5256.0
2024-12-20 13:10:00,184.96,184.96,184.34,184.6,10407.0,183.5714,183.5714,182.956,183.2141,10407.0
2024-12-20 13:15:00,184.48,184.49,183.77,183.91,9599.0,183.095,183.1049,182.3903,182.5292,9599.0
2024-12-20 13:20:00,183.89,183.89,183.61,183.8,7478.0,182.5094,182.5094,182.2315,182.4201,7478.0
2024-12-20 13:25:00,183.84,183.85,183.4,183.55,7323.0,182.4598,182.4697,182.0231,182.1719,7323.0
2024-12-20 13:30:00,183.54,183.71,183.44,183.46,4995.0,182.162,182.3307,182.0628,182.0826,4995.0
2024-12-20 13:35:00,183.51,183.74,183.51,183.6,5476.0,182.1322,182.3605,182.1322,182.2216,5476.0
2024-12-20 13:40:00,183.56,183.78,183.38,183.69,5283.0,182.1819,182.4002,182.0032,182.3109,5283.0
2024-12-20 13:45:00,183.69,183.69,183.17,183.22,4382.0,182.3109,182.3109,181.7948,181.8444,4382.0
2024-12-20 13:50:00,183.23,183.78,183.16,183.78,8074.0,181.8543,182.4002,181.7849,182.4002,8074.0
2024-12-20 13:55:00,183.81,183.85,183.56,183.74,7056.0,182.43,182.4697,182.1819,182.3605,7056.0
2024-12-20 14:00:00,183.74,183.93,183.66,183.69,13181.0,182.3605,182.5491,182.2811,182.3109,13181.0
2024-12-20 14:05:00,183.73,184.03,183.72,184.03,21727.0,182.3506,182.6483,182.3407,182.6483,21727.0
2024-12-20 14:10:00,183.98,184.48,183.96,184.37,9497.0,182.5987,183.095,182.5789,182.9858,9497.0
2024-12-20 14:15:00,184.37,184.74,184.2,184.56,4492.0,182.9858,183.353,182.8171,183.1744,4492.0
2024-12-20 14:20:00,184.59,184.71,184.08,184.67,19896.0,183.2041,183.3232,182.698,183.2835,19896.0
2024-12-20 14:25:00,184.69,185.14,184.59,185.14,11665.0,183.3034,183.75,183.2041,183.75,11665.0
2024-12-20 14:30:00,185.03,185.47,185.03,185.47,4534.0,183.6408,184.0775,183.6408,184.0775,4534.0
2024-12-20 14:35:00,185.41,185.61,185.28,185.61,11016.0,184.018,184.2165,183.889,184.2165,11016.0
2024-12-20 14:40:00,185.62,186.11,185.53,185.53,13392.0,184.2264,184.7127,184.1371,184.1371,13392.0
2024-12-20 14:45:00,185.61,185.61,185.01,185.01,6996.0,184.2165,184.2165,183.621,183.621,6996.0
2024-12-20 14:50:00,185.0,185.26,184.93,185.13,7232.0,183.6111,183.8691,183.5416,183.7401,7232.0
2024-12-20 14:55:00,185.13,185.16,184.86,184.94,8447.0,183.7401,183.7699,183.4721,183.5515,8447.0
2024-12-20 15:00:00,184.94,185.08,184.76,184.92,8983.0,183.5515,183.6905,183.3729,183.5317,8983.0
2024-12-20 15:05:00,184.92,185.56,184.91,185.35,16673.0,183.5317,184.1669,183.5217,183.9584,16673.0
2024-12-20 15:10:00,185.28,185.36,185.07,185.09,8469.0,183.889,183.9684,183.6805,183.7004,8469.0
2024-12-20 15:15:00,185.08,185.19,184.95,185.06,15311.0,183.6905,183.7996,183.5614,183.6706,15311.0
2024-12-20 15:20:00,185.0,185.19,184.79,184.88,18890.0,183.6111,183.7996,183.4026,183.492,18890.0
2024-12-20 15:25:00,184.8,185.06,184.48,184.83,14229.0,183.4126,183.6706,183.095,183.4423,14229.0
2024-12-20 15:30:00,184.83,184.96,183.88,183.88,18320.0,183.4423,183.5714,182.4995,182.4995,18320.0
2024-12-20 15:35:00,184.06,185.07,183.95,184.45,17611.0,182.6781,183.6805,182.5689,183.0652,17611.0
2024-12-20 15:40:00,184.45,185.0,184.28,184.44,19430.0,183.0652,183.6111,182.8965,183.0553,19430.0
2024-12-20 15:45:00,184.44,184.5,183.93,184.25,53886.0,183.0553,183.1148,182.5491,182.8667,53886.0
2024-12-20 15:50:00,184.19,184.28,183.23,183.47,86757.0,182.8071,182.8965,181.8543,182.0925,86757.0
2024-12-20 15:55:00,183.56,183.91,183.36,183.73,212988.0,182.1819,182.5292,181.9834,182.3506,212988.0
2024-12-23 09:30:00,183.72,183.72,182.69,183.26,14609.0,182.3407,182.3407,181.3184,181.8841,14609.0
2024-12-23 09:35:00,183.25,183.42,182.59,182.61,7078.0,181.8742,182.0429,181.2192,181.239,7078.0
2024-12-23 09:40:00,182.61,183.48,182.21,183.48,5239.0,181.239,182.1025,180.842,182.1025,5239.0
2024-12-23 09:45:00,182.76,183.38,182.75,183.07,3361.0,181.3879,182.0032,181.3779,181.6955,3361.0
2024-12-23 09:50:00,183.25,183.76,183.11,183.5,10550.0,181.8742,182.3804,181.7352,182.1223,10550.0
2024-12-23 09:55:00,183.57,183.92,183.49,183.58,7587.0,182.1918,182.5392,182.1124,182.2017,7587.0
2024-12-23 10:00:00,183.5,183.86,183.17,183.28,11511.0,182.1223,182.4796,181.7948,181.904,11511.0
2024-12-23 10:05:00,183.38,183.49,182.73,182.73,5456.0,182.0032,182.1124,181.3581,181.3581,5456.0
2024-12-23 10:10:00,182.86,182.88,182.45,182.61,25473.0,181.4871,181.507,181.0802,181.239,25473.0
2024-12-23 10:15:00,182.63,183.3,182.6,183.16,18272.0,181.2588,181.9238,181.2291,181.7849,18272.0
2024-12-23 10:20:00,182.93,183.1,182.7,182.86,4909.0,181.5566,181.7253,181.3283,181.4871,4909.0
2024-12-23 10:25:00,182.81,183.15,182.81,183.02,1679.0,181.4375,181.7749,181.4375,181.6459,1679.0
2024-12-23 10:30:00,183.03,183.74,183.03,183.74,6573.0,181.6558,182.3605,181.6558,182.3605,6573.0
2024-12-23 10:35:00,183.74,183.97,183.59,183.85,3745.0,182.3605,182.5888,182.2116,182.4697,3745.0
2024-12-23 10:40:00,183.81,184.73,183.8,184.26,6514.0,182.43,183.3431,182.4201,182.8766,6514.0
2024-12-23 10:45:00,184.45,184.45,183.73,183.83,7026.0,183.0652,183.0652,182.3506,182.4498,7026.0
2024-12-23 10:50:00,183.86,183.86,183.59,183.68,1410.0,182.4796,182.4796,182.2116,182.301,1410.0
2024-12-23 10:55:00,183.77,184.16,183.76,183.77,6304.0,182.3903,182.7774,182.3804,182.3903,6304.0
2024-12-23 11:00:00,183.8,184.03,183.8,184.0,2719.0,182.4201,182.6483,182.4201,182.6186,2719.0
2024-12-23 11:05:00,183.98,184.48,183.89,184.06,8885.0,182.5987,183.095,182.5094,182.6781,8885.0
2024-12-23 11:10:00,184.06,184.06,183.62,183.91,15170.0,182.6781,182.6781,182.2414,182.5292,15170.0
2024-12-23 11:15:00,183.92,184.32,183.91,184.31,2389.0,182.5392,182.9362,182.5292,182.9262,2389.0
2024-12-23 11:20:00,184.36,184.49,184.1,184.34,9208.0,182.9759,183.1049,182.7178,182.956,9208.0
2024-12-23 11:25:00,184.5,184.6,184.46,184.49,1252.0,183.1148,183.2141,183.0751,183.1049,1252.0
2024-12-23 11:30:00,184.53,184.6,184.12,184.23,7157.0,183.1446,183.2141,182.7377,182.8468,7157.0
2024-12-23 11:35:00,184.32,184.51,184.26,184.51,5787.0,182.9362,183.1247,182.8766,183.1247,5787.0
2024-12-23 11:40:00,184.44,184.83,184.44,184.83,2423.0,183.0553,183.4423,183.0553,183.4423,2423.0
2024-12-23 11:45:00,184.85,185.07,184.84,184.97,6695.0,183.4622,183.6805,183.4523,183.5813,6695.0
2024-12-23 11:50:00,185.11,185.14,184.91,184.91,2110.0,183.7202,183.75,183.5217,183.5217,2110.0
2024-12-23 11:55:00,185.05,185.6,184.9,185.51,3598.0,183.6607,184.2066,183.5118,184.1172,3598.0
2024-12-23 12:00:00,185.53,185.68,185.4,185.56,2000.0,184.1371,184.286,184.0081,184.1669,2000.0
2024-12-23 12:05:00,185.41,185.52,185.32,185.49,8031.0,184.018,184.1272,183.9287,184.0974,8031.0
2024-12-23 12:10:00,185.53,185.69,185.53,185.64,2263.0,184.1371,184.2959,184.1371,184.2463,2263.0
2024-12-23 12:15:00,185.5,185.6,185.39,185.43,5185.0,184.1073,184.2066,183.9981,184.0378,5185.0
2024-12-23 12:20:00,185.45,185.59,185.37,185.37,5588.0,184.0577,184.1966,183.9783,183.9783,5588.0
2024-12-23 12:25:00,185.47,185.86,185.33,185.45,16076.0,184.0775,184.4646,183.9386,184.0577,16076.0
2024-12-23 12:30:00,185.45,185.91,185.42,185.81,12113.0,184.0577,184.5142,184.0279,184.415,12113.0
2024-12-23 12:35:00,185.96,185.96,185.66,185.72,2558.0,184.5638,184.5638,184.2661,184.3257,2558.0
2024-12-23 12:40:00,185.73,186.05,185.65,185.76,12325.0,184.3356,184.6532,184.2562,184.3654,12325.0
2024-12-23 12:45:00,185.8,186.14,185.74,186.14,29009.0,184.4051,184.7425,184.3455,184.7425,29009.0
2024-12-23 12:50:00,186.14,186.3,186.12,186.27,4255.0,184.7425,184.9013,184.7226,184.8715,4255.0
2024-12-23 12:55:00,186.11,186.36,185.79,185.86,6642.0,184.7127,184.9608,184.3951,184.4646,6642.0
2024-12-23 13:00:00,185.85,185.92,185.64,185.83,12590.0,184.4547,184.5241,184.2463,184.4348,12590.0
2024-12-23 13:05:00,185.84,185.87,185.7,185.74,3758.0,184.4447,184.4745,184.3058,184.3455,3758.0
2024-12-23 13:10:00,185.74,185.81,185.46,185.58,14073.0,184.3455,184.415,184.0676,184.1867,14073.0
2024-12-23 13:15:00,185.59,185.63,184.97,185.11,8793.0,184.1966,184.2363,183.5813,183.7202,8793.0
2024-12-23 13:20:00,185.04,185.05,184.8,184.94,2644.0,183.6508,183.6607,183.4126,183.5515,2644.0
2024-12-23 13:25:00,184.94,185.01,184.84,185.0,3486.0,183.5515,183.621,183.4523,183.6111,3486.0
2024-12-23 13:30:00,184.96,185.4,184.96,185.36,3086.0,183.5714,184.0081,183.5714,183.9684,3086.0
2024-12-23 13:35:00,185.33,185.43,185.22,185.43,4855.0,183.9386,184.0378,183.8294,184.0378,4855.0
2024-12-23 13:40:00,185.47,185.48,185.07,185.08,6890.0,184.0775,184.0875,183.6805,183.6905,6890.0
2024-12-23 13:45:00,185.11,185.23,184.98,185.19,4213.0,183.7202,183.8393,183.5912,183.7996,4213.0
2024-12-23 13:50:00,185.23,185.55,185.14,185.47,3275.0,183.8393,184.1569,183.75,184.0775,3275.0
2024-12-23 13:55:00,185.48,185.64,185.48,185.56,3814.0,184.0875,184.2463,184.0875,184.1669,3814.0
2024-12-23 14:00:00,185.55,185.56,185.32,185.36,6950.0,184.1569,184.1669,183.9287,183.9684,6950.0
2024-12-23 14:05:00,185.35,185.38,185.08,185.08,20291.0,183.9584,183.9882,183.6905,183.6905,20291.0
2024-12-23 14:10:00,185.14,185.18,185.0,185.09,3063.0,183.75,183.7897,183.6111,183.7004,3063.0
2024-12-23 14:15:00,185.08,185.14,185.03,185.14,3797.0,183.6905,183.75,183.6408,183.75,3797.0
2024-12-23 14:20:00,185.14,185.5,185.14,185.43,4799.0,183.75,184.1073,183.75,184.0378,4799.0
2024-12-23 14:25:00,185.35,185.36,185.15,185.29,3876.0,183.9584,183.9684,183.7599,183.8989,3876.0
2024-12-23 14:30:00,185.21,185.45,185.2,185.43,5186.0,183.8195,184.0577,183.8096,184.0378,5186.0
2024-12-23 14:35:00,185.44,185.44,185.19,185.21,5010.0,184.0478,184.0478,183.7996,183.8195,5010.0
2024-12-23 14:40:00,185.26,185.66,185.22,185.66,6499.0,183.8691,184.2661,183.8294,184.2661,6499.0
2024-12-23 14:45:00,185.69,186.22,185.67,185.94,5651.0,184.2959,184.8219,184.276,184.544,5651.0
2024-12-23 14:50:00,185.92,185.99,185.81,185.91,4354.0,184.5241,184.5936,184.415,184.5142,4354.0
2024-12-23 14:55:00,185.92,185.93,185.59,185.66,4116.0,184.5241,184.5341,184.1966,184.2661,4116.0
2024-12-23 15:00:00,185.59,185.8,185.53,185.8,3961.0,184.1966,184.4051,184.1371,184.4051,3961.0
2024-12-23 15:05:00,185.86,185.93,185.81,185.92,3012.0,184.4646,184.5341,184.415,184.5241,3012.0
2024-12-23 15:10:00,185.99,186.05,185.8,185.9,4874.0,184.5936,184.6532,184.4051,184.5043,4874.0
2024-12-23 15:15:00,185.96,186.07,185.84,185.97,10658.0,184.5638,184.673,184.4447,184.5738,10658.0
2024-12-23 15:20:00,186.02,186.4,186.02,186.28,11459.0,184.6234,185.0005,184.6234,184.8814,11459.0
2024-12-23 15:25:00,186.29,186.55,186.29,186.5,4802.0,184.8914,185.1494,184.8914,185.0998,4802.0
2024-12-23 15:30:00,186.47,186.93,186.3,186.93,18083.0,185.07,185.5266,184.9013,185.5266,18083.0
2024-12-23 15:35:00,186.83,187.07,186.72,186.82,13878.0,185.4273,185.6655,185.3181,185.4174,13878.0
2024-12-23 15:40:00,186.8,187.25,186.79,187.06,14464.0,185.3975,185.8442,185.3876,185.6556,14464.0
2024-12-23 15:45:00,187.1,187.1,186.65,186.78,20564.0,185.6953,185.6953,185.2487,185.3777,20564.0
2024-12-23 15:50:00,186.78,187.01,186.64,186.71,35176.0,185.3777,185.606,185.2387,185.3082,35176.0
2024-12-23 15:55:00,186.71,186.95,186.5,186.6,103650.0,185.3082,185.5464,185.0998,185.199,103650.0
2024-12-24 09:30:00,186.55,187.41,185.9,185.9,8703.0,185.1494,186.003,184.5043,184.5043,8703.0
2024-12-24 09:35:00,186.83,187.2,185.91,187.0,3988.0,185.4273,185.7945,184.5142,185.596,3988.0
2024-12-24 09:40:00,187.0,187.25,186.18,186.38,3142.0,185.596,185.8442,184.7822,184.9807,3142.0
2024-12-24 09:45:00,186.51,186.69,185.9,186.69,4467.0,185.1097,185.2884,184.5043,185.2884,4467.0
2024-12-24 09:50:00,186.69,187.12,186.29,186.29,3938.0,185.2884,185.7151,184.8914,184.8914,3938.0
2024-12-24 09:55:00,186.29,186.53,186.21,186.29,2776.0,184.8914,185.1296,184.812,184.8914,2776.0
2024-12-24 10:00:00,186.23,186.25,185.79,186.01,2915.0,184.8318,184.8517,184.3951,184.6135,2915.0
2024-12-24 10:05:00,186.16,186.23,185.85,185.99,6775.0,184.7623,184.8318,184.4547,184.5936,6775.0
2024-12-24 10:10:00,186.03,187.07,185.97,186.99,6499.0,184.6333,185.6655,184.5738,185.5861,6499.0
2024-12-24 10:15:00,187.13,187.13,186.68,186.91,1577.0,185.7251,185.7251,185.2784,185.5067,1577.0
2024-12-24 10:20:00,186.96,187.09,186.65,187.02,4244.0,185.5563,185.6854,185.2487,185.6159,4244.0
2024-12-24 10:25:00,186.95,186.96,186.73,186.75,4805.0,185.5464,185.5563,185.3281,185.3479,4805.0
2024-12-24 10:30:00,186.91,187.2,186.86,187.06,4869.0,185.5067,185.7945,185.4571,185.6556,4869.0
2024-12-24 10:35:00,187.05,187.31,186.82,187.19,5151.0,185.6457,185.9037,185.4174,185.7846,5151.0
2024-12-24 10:40:00,187.05,187.29,187.01,187.29,5559.0,185.6457,185.8839,185.606,185.8839,5559.0
2024-12-24 10:45:00,187.48,187.72,187.27,187.72,3577.0,186.0724,186.3106,185.864,186.3106,3577.0
2024-12-24 10:50:00,187.71,187.71,187.5,187.63,3278.0,186.3007,186.3007,186.0923,186.2213,3278.0
2024-12-24 10:55:00,187.5,187.51,187.19,187.4,4369.0,186.0923,186.1022,185.7846,185.993,4369.0
2024-12-24 11:00:00,187.59,187.59,187.05,187.14,5820.0,186.1816,186.1816,185.6457,185.735,5820.0
2024-12-24 11:05:00,187.05,187.22,186.92,187.06,3523.0,185.6457,185.8144,185.5166,185.6556,3523.0
2024-12-24 11:10:00,186.96,187.33,186.87,187.12,6018.0,185.5563,185.9236,185.467,185.7151,6018.0
2024-12-24 11:15:00,187.13,187.14,186.99,187.06,5058.0,185.7251,185.735,185.5861,185.6556,5058.0
2024-12-24 11:20:00,187.06,187.53,186.95,187.5,2917.0,185.6556,186.1221,185.5464,186.0923,2917.0
2024-12-24 11:25:00,187.37,187.38,186.91,187.0,6514.0,185.9633,185.9732,185.5067,185.596,6514.0
2024-12-24 11:30:00,186.94,187.02,186.68,186.77,7174.0,185.5365,185.6159,185.2784,185.3678,7174.0
2024-12-24 11:35:00,186.84,186.85,186.33,186.33,6534.0,185.4372,185.4472,184.9311,184.9311,6534.0
2024-12-24 11:40:00,186.28,186.51,186.26,186.35,3421.0,184.8814,185.1097,184.8616,184.9509,3421.0
2024-12-24 11:45:00,186.4,186.71,186.38,186.71,5199.0,185.0005,185.3082,184.9807,185.3082,5199.0
2024-12-24 11:50:00,186.67,186.74,186.52,186.74,5654.0,185.2685,185.338,185.1196,185.338,5654.0
2024-12-24 11:55:00,186.76,186.76,186.46,186.5,2733.0,185.3578,185.3578,185.0601,185.0998,2733.0
2024-12-24 12:00:00,186.5,186.72,186.45,186.67,3134.0,185.0998,185.3181,185.0502,185.2685,3134.0
2024-12-24 12:05:00,186.68,186.96,186.62,186.89,1760.0,185.2784,185.5563,185.2189,185.4869,1760.0
2024-12-24 12:10:00,187.01,187.02,186.78,186.78,3194.0,185.606,185.6159,185.3777,185.3777,3194.0
2024-12-24 12:15:00,186.84,187.26,186.84,187.25,4771.0,185.4372,185.8541,185.4372,185.8442,4771.0
2024-12-24 12:20:00,187.25,187.54,187.2,187.47,4560.0,185.8442,186.132,185.7945,186.0625,4560.0
2024-12-24 12:25:00,187.5,187.67,187.4,187.63,5489.0,186.0923,186.261,185.993,186.2213,5489.0
2024-12-24 12:30:00,187.62,187.62,187.25,187.41,11474.0,186.2114,186.2114,185.8442,186.003,11474.0
2024-12-24 12:35:00,187.41,187.74,187.3,187.74,7132.0,186.003,186.3305,185.8938,186.3305,7132.0
2024-12-24 12:40:00,187.65,187.83,187.59,187.74,6103.0,186.2412,186.4198,186.1816,186.3305,6103.0
2024-12-24 12:45:00,187.81,187.81,187.59,187.8,8570.0,186.4,186.4,186.1816,186.39,8570.0
2024-12-24 12:50:00,188.02,188.2,187.95,188.14,20680.0,186.6084,186.787,186.5389,186.7275,20680.0
2024-12-24 12:55:00,188.14,188.43,187.69,187.74,40929.0,186.7275,187.0153,186.2809,186.3305,40929.0
2024-12-26 09:30:00,186.4,187.73,186.04,187.18,15963.0,185.0005,186.3206,184.6432,185.7747,15963.0
2024-12-26 09:35:00,187.38,188.04,187.22,187.24,5255.0,185.9732,186.6282,185.8144,185.8342,5255.0
2024-12-26 09:40:00,187.51,188.49,187.5,188.25,5640.0,186.1022,187.0749,186.0923,186.8367,5640.0
2024-12-26 09:45:00,188.41,188.71,188.03,188.48,2595.0,186.9955,187.2932,186.6183,187.0649,2595.0
2024-12-26 09:50:00,188.48,188.48,187.52,187.59,5183.0,187.0649,187.0649,186.1121,186.1816,5183.0
2024-12-26 09:55:00,187.7,188.06,187.28,188.06,2415.0,186.2908,186.6481,185.8739,186.6481,2415.0
2024-12-26 10:00:00,187.83,187.93,187.59,187.76,6026.0,186.4198,186.5191,186.1816,186.3503,6026.0
2024-12-26 10:05:00,187.83,187.85,187.0,187.08,5785.0,186.4198,186.4397,185.596,185.6754,5785.0
2024-12-26 10:10:00,187.28,187.44,187.09,187.4,2845.0,185.8739,186.0327,185.6854,185.993,2845.0
2024-12-26 10:15:00,187.57,187.71,187.11,187.11,3017.0,186.1618,186.3007,185.7052,185.7052,3017.0
2024-12-26 10:20:00,187.08,187.49,187.06,187.39,2800.0,185.6754,186.0824,185.6556,185.9831,2800.0
2024-12-26 10:25:00,187.39,187.42,187.08,187.42,3702.0,185.9831,186.0129,185.6754,186.0129,3702.0
2024-12-26 10:30:00,187.41,187.6,187.14,187.23,4129.0,186.003,186.1915,185.735,185.8243,4129.0
2024-12-26 10:35:00,187.08,187.19,186.75,186.78,3103.0,185.6754,185.7846,185.3479,185.3777,3103.0
2024-12-26 10:40:00,186.77,186.96,186.56,186.84,3102.0,185.3678,185.5563,185.1593,185.4372,3102.0
2024-12-26 10:45:00,186.76,187.08,186.72,187.08,3982.0,185.3578,185.6754,185.3181,185.6754,3982.0
2024-12-26 10:50:00,187.1,187.1,186.94,186.97,2520.0,185.6953,185.6953,185.5365,185.5663,2520.0
2024-12-26 10:55:00,186.86,187.01,186.86,186.97,3213.0,185.4571,185.606,185.4571,185.5663,3213.0
2024-12-26 11:00:00,186.92,186.93,186.46,186.59,4267.0,185.5166,185.5266,185.0601,185.1891,4267.0
2024-12-26 11:05:00,186.52,186.56,186.44,186.47,3213.0,185.1196,185.1593,185.0402,185.07,3213.0
2024-12-26 11:10:00,186.49,186.74,186.49,186.74,3304.0,185.0899,185.338,185.0899,185.338,3304.0
2024-12-26 11:15:00,186.83,186.86,186.73,186.77,5679.0,185.4273,185.4571,185.3281,185.3678,5679.0
2024-12-26 11:20:00,186.75,186.76,186.59,186.59,1398.0,185.3479,185.3578,185.1891,185.1891,1398.0
2024-12-26 11:25:00,186.58,186.6,186.17,186.59,5978.0,185.1792,185.199,184.7723,185.1891,5978.0
2024-12-26 11:30:00,186.55,186.66,186.5,186.57,2585.0,185.1494,185.2586,185.0998,185.1693,2585.0
2024-12-26 11:35:00,186.62,186.73,186.62,186.69,1361.0,185.2189,185.3281,185.2189,185.2884,1361.0
2024-12-26 11:40:00,186.8,186.91,186.8,186.86,1041.0,185.3975,185.5067,185.3975,185.4571,1041.0
2024-12-26 11:45:00,186.92,186.92,186.76,186.79,516.0,185.5166,185.5166,185.3578,185.3876,516.0
2024-12-26 11:50:00,186.8,186.8,186.59,186.59,3470.0,185.3975,185.3975,185.1891,185.1891,3470.0
2024-12-26 11:55:00,186.63,187.1,186.62,187.1,4098.0,185.2288,185.6953,185.2189,185.6953,4098.0
2024-12-26 12:00:00,187.12,187.27,187.0,187.1,4853.0,185.7151,185.864,185.596,185.6953,4853.0
2024-12-26 12:05:00,187.06,187.17,186.86,186.97,6502.0,185.6556,185.7648,185.4571,185.5663,6502.0
2024-12-26 12:10:00,187.02,187.15,186.85,187.1,4152.0,185.6159,185.7449,185.4472,185.6953,4152.0
2024-12-26 12:15:00,186.97,187.21,186.97,187.01,3537.0,185.5663,185.8045,185.5663,185.606,3537.0
2024-12-26 12:20:00,187.07,187.14,186.84,187.0,4036.0,185.6655,185.735,185.4372,185.596,4036.0
2024-12-26 12:25:00,187.0,187.05,186.87,187.0,4285.0,185.596,185.6457,185.467,185.596,4285.0
2024-12-26 12:30:00,187.0,187.2,186.83,187.15,5860.0,185.596,185.7945,185.4273,185.7449,5860.0
2024-12-26 12:35:00,187.1,187.15,186.52,186.66,7415.0,185.6953,185.7449,185.1196,185.2586,7415.0
2024-12-26 12:40:00,186.64,186.79,186.62,186.73,3479.0,185.2387,185.3876,185.2189,185.3281,3479.0
2024-12-26 12:45:00,186.71,186.83,186.36,186.52,5836.0,185.3082,185.4273,184.9608,185.1196,5836.0
2024-12-26 12:50:00,186.52,186.52,186.28,186.49,3721.0,185.1196,185.1196,184.8814,185.0899,3721.0
2024-12-26 12:55:00,186.49,186.6,186.39,186.5,4016.0,185.0899,185.199,184.9906,185.0998,4016.0
2024-12-26 13:00:00,186.54,187.0,186.52,186.95,2287.0,185.1395,185.596,185.1196,185.5464,2287.0
2024-12-26 13:05:00,186.91,187.06,186.75,186.86,5789.0,185.5067,185.6556,185.3479,185.4571,5789.0
2024-12-26 13:10:00,186.91,186.92,186.81,186.91,4121.0,185.5067,185.5166,185.4075,185.5067,4121.0
2024-12-26 13:15:00,186.91,187.12,186.88,187.03,5867.0,185.5067,185.7151,185.4769,185.6258,5867.0
2024-12-26 13:20:00,187.08,187.15,186.94,186.95,7364.0,185.6754,185.7449,185.5365,185.5464,7364.0
2024-12-26 13:25:00,187.0,187.08,186.88,186.97,5908.0,185.596,185.6754,185.4769,185.5663,5908.0
2024-12-26 13:30:00,186.97,187.91,186.96,187.81,27309.0,185.5663,186.4992,185.5563,186.4,27309.0
2024-12-26 13:35:00,187.74,188.13,187.73,187.81,15041.0,186.3305,186.7176,186.3206,186.4,15041.0
2024-12-26 13:40:00,187.81,187.87,187.32,187.32,4625.0,186.4,186.4595,185.9136,185.9136,4625.0
2024-12-26 13:45:00,187.38,187.61,187.28,187.53,7223.0,185.9732,186.2015,185.8739,186.1221,7223.0
2024-12-26 13:50:00,187.55,187.55,187.26,187.34,2087.0,186.1419,186.1419,185.8541,185.9335,2087.0
2024-12-26 13:55:00,187.46,187.65,187.4,187.58,3759.0,186.0526,186.2412,185.993,186.1717,3759.0
2024-12-26 14:00:00,187.52,187.66,187.23,187.42,6320.0,186.1121,186.2511,185.8243,186.0129,6320.0
2024-12-26 14:05:00,187.4,187.62,187.32,187.57,5410.0,185.993,186.2114,185.9136,186.1618,5410.0
2024-12-26 14:10:00,187.62,187.75,187.57,187.75,6622.0,186.2114,186.3404,186.1618,186.3404,6622.0
2024-12-26 14:15:00,187.73,187.75,187.22,187.22,15392.0,186.3206,186.3404,185.8144,185.8144,15392.0
2024-12-26 14:20:00,187.28,187.55,187.2,187.47,6512.0,185.8739,186.1419,185.7945,186.0625,6512.0
2024-12-26 14:25:00,187.52,187.57,187.39,187.48,4182.0,186.1121,186.1618,185.9831,186.0724,4182.0
2024-12-26 14:30:00,187.58,187.82,187.37,187.67,11644.0,186.1717,186.4099,185.9633,186.261,11644.0
2024-12-26 14:35:00,187.67,187.83,187.52,187.68,5535.0,186.261,186.4198,186.1121,186.2709,5535.0
2024-12-26 14:40:00,187.66,187.97,187.62,187.8,5319.0,186.2511,186.5588,186.2114,186.39,5319.0
2024-12-26 14:45:00,187.86,188.08,187.71,188.02,8445.0,186.4496,186.6679,186.3007,186.6084,8445.0
2024-12-26 14:50:00,188.01,188.18,187.99,188.08,10073.0,186.5985,186.7672,186.5786,186.6679,10073.0
2024-12-26 14:55:00,188.04,188.19,188.02,188.14,8283.0,186.6282,186.7771,186.6084,186.7275,8283.0
2024-12-26 15:00:00,188.14,188.43,188.06,188.42,9380.0,186.7275,187.0153,186.6481,187.0054,9380.0
2024-12-26 15:05:00,188.37,188.45,188.14,188.25,8173.0,186.9558,187.0352,186.7275,186.8367,8173.0
2024-12-26 15:10:00,188.26,188.57,188.18,188.53,17002.0,186.8466,187.1543,186.7672,187.1146,17002.0
2024-12-26 15:15:00,188.44,188.44,188.24,188.27,7819.0,187.0252,187.0252,186.8267,186.8565,7819.0
2024-12-26 15:20:00,188.25,188.42,188.12,188.38,8848.0,186.8367,187.0054,186.7076,186.9657,8848.0
2024-12-26 15:25:00,188.37,188.41,188.1,188.28,7418.0,186.9558,186.9955,186.6878,186.8664,7418.0
2024-12-26 15:30:00,188.28,188.43,188.12,188.3,7402.0,186.8664,187.0153,186.7076,186.8863,7402.0
2024-12-26 15:35:00,188.35,188.44,188.21,188.31,9728.0,186.9359,187.0252,186.797,186.8962,9728.0
2024-12-26 15:40:00,188.29,188.37,188.07,188.33,13844.0,186.8764,186.9558,186.658,186.9161,13844.0
2024-12-26 15:45:00,188.27,188.57,188.26,188.55,11153.0,186.8565,187.1543,186.8466,187.1344,11153.0
2024-12-26 15:50:00,188.59,188.59,187.85,187.88,25958.0,187.1741,187.1741,186.4397,186.4694,25958.0
2024-12-26 15:55:00,187.87,187.87,187.57,187.76,92896.0,186.4595,186.4595,186.1618,186.3503,92896.0
2024-12-27 09:30:00,187.3,187.57,186.46,187.05,6691.0,185.8938,186.1618,185.0601,185.6457,6691.0
2024-12-27 09:35:00,187.12,187.37,186.69,187.2,4701.0,185.7151,185.9633,185.2884,185.7945,4701.0
2024-12-27 09:40:00,187.4,188.06,187.4,188.06,1397.0,185.993,186.6481,185.993,186.6481,1397.0
2024-12-27 09:45:00,188.27,188.97,188.27,188.62,2723.0,186.8565,187.5513,186.8565,187.2039,2723.0
2024-12-27 09:50:00,188.52,188.54,187.79,187.8,2692.0,187.1046,187.1245,186.3801,186.39,2692.0
2024-12-27 09:55:00,187.77,188.4,187.75,187.85,2535.0,186.3603,186.9855,186.3404,186.4397,2535.0
2024-12-27 10:00:00,187.98,187.98,187.48,187.71,9402.0,186.5687,186.5687,186.0724,186.3007,9402.0
2024-12-27 10:05:00,187.48,187.5,186.87,187.2,5261.0,186.0724,186.0923,185.467,185.7945,5261.0
2024-12-27 10:10:00,187.2,187.45,186.85,186.99,4532.0,185.7945,186.0427,185.4472,185.5861,4532.0
2024-12-27 10:15:00,186.84,186.97,185.84,185.94,8227.0,185.4372,185.5663,184.4447,184.544,8227.0
2024-12-27 10:20:00,186.02,186.21,185.91,186.06,3193.0,184.6234,184.812,184.5142,184.6631,3193.0
2024-12-27 10:25:00,186.16,186.17,185.8,185.98,3427.0,184.7623,184.7723,184.4051,184.5837,3427.0
2024-12-27 10:30:00,185.8,185.99,185.69,185.99,2467.0,184.4051,184.5936,184.2959,184.5936,2467.0
2024-12-27 10:35:00,185.98,185.99,185.58,185.86,5281.0,184.5837,184.5936,184.1867,184.4646,5281.0
2024-12-27 10:40:00,185.74,185.99,185.58,185.78,4278.0,184.3455,184.5936,184.1867,184.3852,4278.0
2024-12-27 10:45:00,185.88,186.91,185.86,186.69,4020.0,184.4844,185.5067,184.4646,185.2884,4020.0
2024-12-27 10:50:00,186.69,186.87,186.55,186.78,1426.0,185.2884,185.467,185.1494,185.3777,1426.0
2024-12-27 10:55:00,186.54,186.9,186.5,186.53,2310.0,185.1395,185.4968,185.0998,185.1296,2310.0
2024-12-27 11:00:00,186.59,186.64,186.39,186.62,3784.0,185.1891,185.2387,184.9906,185.2189,3784.0
2024-12-27 11:05:00,186.52,186.63,186.34,186.63,5946.0,185.1196,185.2288,184.941,185.2288,5946.0
2024-12-27 11:10:00,186.48,186.68,186.41,186.41,2970.0,185.0799,185.2784,185.0105,185.0105,2970.0
2024-12-27 11:15:00,186.45,186.52,186.21,186.24,3827.0,185.0502,185.1196,184.812,184.8417,3827.0
2024-12-27 11:20:00,186.23,186.48,186.23,186.37,1200.0,184.8318,185.0799,184.8318,184.9708,1200.0
2024-12-27 11:25:00,186.46,187.06,186.43,186.88,1557.0,185.0601,185.6556,185.0303,185.4769,1557.0
2024-12-27 11:30:00,186.88,187.22,186.76,186.76,5394.0,185.4769,185.8144,185.3578,185.3578,5394.0
2024-12-27 11:35:00,186.78,186.83,186.56,186.57,1395.0,185.3777,185.4273,185.1593,185.1693,1395.0
2024-12-27 11:40:00,186.43,186.45,186.2,186.24,2034.0,185.0303,185.0502,184.802,184.8417,2034.0
2024-12-27 11:45:00,186.16,186.18,185.94,186.07,2210.0,184.7623,184.7822,184.544,184.673,2210.0
2024-12-27 11:50:00,186.0,186.0,185.75,185.77,2510.0,184.6035,184.6035,184.3554,184.3753,2510.0
2024-12-27 11:55:00,185.88,186.02,185.72,185.87,3221.0,184.4844,184.6234,184.3257,184.4745,3221.0
2024-12-27 12:00:00,185.96,186.1,185.96,186.1,2217.0,184.5638,184.7028,184.5638,184.7028,2217.0
2024-12-27 12:05:00,186.04,186.08,185.75,185.89,2932.0,184.6432,184.6829,184.3554,184.4944,2932.0
2024-12-27 12:10:00,185.8,185.84,185.72,185.84,792.0,184.4051,184.4447,184.3257,184.4447,792.0
2024-12-27 12:15:00,185.84,185.89,185.76,185.87,1859.0,184.4447,184.4944,184.3654,184.4745,1859.0
2024-12-27 12:20:00,185.86,185.86,185.44,185.44,5281.0,184.4646,184.4646,184.0478,184.0478,5281.0
2024-12-27 12:25:00,185.48,185.85,185.47,185.84,4451.0,184.0875,184.4547,184.0775,184.4447,4451.0
2024-12-27 12:30:00,185.94,186.17,185.9,186.0,2557.0,184.544,184.7723,184.5043,184.6035,2557.0
2024-12-27 12:35:00,185.92,185.92,185.69,185.8,1787.0,184.5241,184.5241,184.2959,184.4051,1787.0
2024-12-27 12:40:00,185.84,185.88,185.7,185.86,1203.0,184.4447,184.4844,184.3058,184.4646,1203.0
2024-12-27 12:45:00,185.69,185.78,185.36,185.55,4978.0,184.2959,184.3852,183.9684,184.1569,4978.0
2024-12-27 12:50:00,185.6,185.9,185.6,185.9,1583.0,184.2066,184.5043,184.2066,184.5043,1583.0
2024-12-27 12:55:00,185.91,186.16,185.91,186.04,1100.0,184.5142,184.7623,184.5142,184.6432,1100.0
2024-12-27 13:00:00,186.16,186.25,186.15,186.16,724.0,184.7623,184.8517,184.7524,184.7623,724.0
2024-12-27 13:05:00,186.1,186.24,186.02,186.16,3501.0,184.7028,184.8417,184.6234,184.7623,3501.0
2024-12-27 13:10:00,186.27,186.32,186.22,186.28,500.0,184.8715,184.9211,184.8219,184.8814,500.0
2024-12-27 13:15:00,186.16,186.33,186.15,186.16,2463.0,184.7623,184.9311,184.7524,184.7623,2463.0
2024-12-27 13:20:00,186.21,186.29,185.96,185.98,3355.0,184.812,184.8914,184.5638,184.5837,3355.0
2024-12-27 13:25:00,186.0,186.0,185.79,185.82,1764.0,184.6035,184.6035,184.3951,184.4249,1764.0
2024-12-27 13:30:00,185.78,186.13,185.72,186.03,2213.0,184.3852,184.7326,184.3257,184.6333,2213.0
2024-12-27 13:35:00,186.13,186.41,186.12,186.41,700.0,184.7326,185.0105,184.7226,185.0105,700.0
2024-12-27 13:40:00,186.46,186.58,186.35,186.39,1934.0,185.0601,185.1792,184.9509,184.9906,1934.0
2024-12-27 13:45:00,186.27,186.37,186.25,186.35,1443.0,184.8715,184.9708,184.8517,184.9509,1443.0
2024-12-27 13:50:00,186.39,186.53,186.37,186.53,907.0,184.9906,185.1296,184.9708,185.1296,907.0
2024-12-27 13:55:00,186.56,186.62,186.25,186.43,4193.0,185.1593,185.2189,184.8517,185.0303,4193.0
2024-12-27 14:00:00,186.25,186.25,185.97,185.97,2131.0,184.8517,184.8517,184.5738,184.5738,2131.0
2024-12-27 14:05:00,185.96,186.18,185.95,186.18,1471.0,184.5638,184.7822,184.5539,184.7822,1471.0
2024-12-27 14:10:00,186.2,186.21,185.84,185.91,4530.0,184.802,184.812,184.4447,184.5142,4530.0
2024-12-27 14:15:00,185.81,185.81,185.65,185.8,1990.0,184.415,184.415,184.2562,184.4051,1990.0
2024-12-27 14:20:00,185.87,185.87,185.56,185.67,2364.0,184.4745,184.4745,184.1669,184.276,2364.0
2024-12-27 14:25:00,185.59,185.72,185.52,185.59,2381.0,184.1966,184.3257,184.1272,184.1966,2381.0
2024-12-27 14:30:00,185.52,185.84,185.47,185.82,3292.0,184.1272,184.4447,184.0775,184.4249,3292.0
2024-12-27 14:35:00,185.87,186.66,185.67,186.19,23797.0,184.4745,185.2586,184.276,184.7921,23797.0
2024-12-27 14:40:00,186.31,186.43,186.18,186.28,2815.0,184.9112,185.0303,184.7822,184.8814,2815.0
2024-12-27 14:45:00,186.29,186.44,186.22,186.44,800.0,184.8914,185.0402,184.8219,185.0402,800.0
2024-12-27 14:50:00,186.53,186.73,186.53,186.65,1213.0,185.1296,185.3281,185.1296,185.2487,1213.0
2024-12-27 14:55:00,186.59,186.81,186.45,186.48,4779.0,185.1891,185.4075,185.0502,185.0799,4779.0
2024-12-27 15:00:00,186.48,186.48,186.13,186.13,2383.0,185.0799,185.0799,184.7326,184.7326,2383.0
2024-12-27 15:05:00,186.06,186.35,186.04,186.35,1883.0,184.6631,184.9509,184.6432,184.9509,1883.0
2024-12-27 15:10:00,186.16,186.16,185.81,185.81,2268.0,184.7623,184.7623,184.415,184.415,2268.0
2024-12-27 15:15:00,185.83,185.95,185.79,185.79,4501.0,184.4348,184.5539,184.3951,184.3951,4501.0
2024-12-27 15:20:00,185.82,185.87,185.63,185.77,3656.0,184.4249,184.4745,184.2363,184.3753,3656.0
2024-12-27 15:25:00,185.81,185.86,185.75,185.75,1958.0,184.415,184.4646,184.3554,184.3554,1958.0
2024-12-27 15:30:00,185.66,185.72,185.15,185.26,6831.0,184.2661,184.3257,183.7599,183.8691,6831.0
2024-12-27 15:35:00,185.26,185.39,185.24,185.36,2811.0,183.8691,183.9981,183.8493,183.9684,2811.0
2024-12-27 15:40:00,185.45,185.79,185.4,185.66,9435.0,184.0577,184.3951,184.0081,184.2661,9435.0
2024-12-27 15:45:00,185.56,185.8,185.43,185.8,4706.0,184.1669,184.4051,184.0378,184.4051,4706.0
2024-12-27 15:50:00,185.8,186.2,185.71,186.13,13204.0,184.4051,184.802,184.3157,184.7326,13204.0
2024-12-27 15:55:00,186.1,186.14,185.6,186.14,52645.0,184.7028,184.7425,184.2066,184.7425,52645.0
2024-12-30 09:30:00,184.15,185.81,183.54,184.12,21828.0,182.7674,184.415,182.162,182.7377,21828.0
2024-12-30 09:35:00,184.53,185.15,183.59,184.23,13997.0,183.1446,183.7599,182.2116,182.8468,13997.0
2024-12-30 09:40:00,183.84,185.26,183.84,185.0,19202.0,182.4598,183.8691,182.4598,183.6111,19202.0
2024-12-30 09:45:00,184.67,184.95,184.03,184.05,26945.0,183.2835,183.5614,182.6483,182.6682,26945.0
2024-12-30 09:50:00,184.0,184.27,183.58,183.95,23163.0,182.6186,182.8865,182.2017,182.5689,23163.0
2024-12-30 09:55:00,184.0,184.38,183.47,183.65,17461.0,182.6186,182.9957,182.0925,182.2712,17461.0
2024-12-30 10:00:00,183.51,184.63,183.19,184.06,23886.0,182.1322,183.2438,181.8146,182.6781,23886.0
2024-12-30 10:05:00,184.06,184.33,183.72,183.87,17270.0,182.6781,182.9461,182.3407,182.4895,17270.0
2024-12-30 10:10:00,183.99,183.99,183.04,183.81,22249.0,182.6086,182.6086,181.6658,182.43,22249.0
2024-12-30 10:15:00,183.78,184.46,183.74,184.46,16619.0,182.4002,183.0751,182.3605,183.0751,16619.0
2024-12-30 10:20:00,184.24,184.33,183.61,183.77,21023.0,182.8568,182.9461,182.2315,182.3903,21023.0
2024-12-30 10:25:00,183.79,184.03,183.64,183.97,13773.0,182.4101,182.6483,182.2613,182.5888,13773.0
2024-12-30 10:30:00,183.89,184.64,183.77,184.42,15753.0,182.5094,183.2538,182.3903,183.0354,15753.0
2024-12-30 10:35:00,184.43,184.94,184.25,184.94,13780.0,183.0453,183.5515,182.8667,183.5515,13780.0
2024-12-30 10:40:00,184.99,185.79,184.92,185.56,16683.0,183.6011,184.3951,183.5317,184.1669,16683.0
2024-12-30 10:45:00,185.78,185.78,185.1,185.33,23832.0,184.3852,184.3852,183.7103,183.9386,23832.0
2024-12-30 10:50:00,185.52,186.1,185.49,185.72,24637.0,184.1272,184.7028,184.0974,184.3257,24637.0
2024-12-30 10:55:00,186.0,186.4,185.79,186.4,16774.0,184.6035,185.0005,184.3951,185.0005,16774.0
2024-12-30 11:00:00,186.4,187.1,186.27,187.09,15024.0,185.0005,185.6953,184.8715,185.6854,15024.0
2024-12-30 11:05:00,187.1,187.3,186.56,187.26,11687.0,185.6953,185.8938,185.1593,185.8541,11687.0
2024-12-30 11:10:00,187.29,187.32,186.81,187.32,19987.0,185.8839,185.9136,185.4075,185.9136,19987.0
2024-12-30 11:15:00,187.3,188.07,187.29,188.07,12358.0,185.8938,186.658,185.8839,186.658,12358.0
2024-12-30 11:20:00,188.09,188.4,187.35,187.36,27980.0,186.6779,186.9855,185.9434,185.9533,27980.0
2024-12-30 11:25:00,187.34,187.36,186.84,187.05,28329.0,185.9335,185.9533,185.4372,185.6457,28329.0
2024-12-30 11:30:00,186.97,187.04,186.31,186.61,35582.0,185.5663,185.6357,184.9112,185.209,35582.0
2024-12-30 11:35:00,186.54,187.06,186.42,186.95,23951.0,185.1395,185.6556,185.0204,185.5464,23951.0
2024-12-30 11:40:00,186.96,187.56,186.86,187.25,41174.0,185.5563,186.1518,185.4571,185.8442,41174.0
2024-12-30 11:45:00,187.15,187.37,186.73,186.73,21873.0,185.7449,185.9633,185.3281,185.3281,21873.0
2024-12-30 11:50:00,186.86,187.17,186.77,186.97,15236.0,185.4571,185.7648,185.3678,185.5663,15236.0
2024-12-30 11:55:00,186.97,187.5,186.89,187.42,10980.0,185.5663,186.0923,185.4869,186.0129,10980.0
2024-12-30 12:00:00,187.38,187.73,187.17,187.61,16093.0,185.9732,186.3206,185.7648,186.2015,16093.0
2024-12-30 12:05:00,187.5,187.83,187.2,187.8,17630.0,186.0923,186.4198,185.7945,186.39,17630.0
2024-12-30 12:10:00,187.79,188.01,187.62,187.86,20247.0,186.3801,186.5985,186.2114,186.4496,20247.0
2024-12-30 12:15:00,188.04,188.09,187.75,187.89,12339.0,186.6282,186.6779,186.3404,186.4794,12339.0
2024-12-30 12:20:00,188.03,188.41,187.98,188.13,14083.0,186.6183,186.9955,186.5687,186.7176,14083.0
2024-12-30 12:25:00,188.21,188.26,187.77,188.04,13481.0,186.797,186.8466,186.3603,186.6282,13481.0
2024-12-30 12:30:00,187.94,188.04,187.36,187.71,18329.0,186.529,186.6282,185.9533,186.3007,18329.0
2024-12-30 12:35:00,187.77,187.81,187.5,187.54,13774.0,186.3603,186.4,186.0923,186.132,13774.0
2024-12-30 12:40:00,187.66,187.75,187.23,187.46,17428.0,186.2511,186.3404,185.8243,186.0526,17428.0
2024-12-30 12:45:00,187.48,188.11,187.47,187.96,12444.0,186.0724,186.6977,186.0625,186.5488,12444.0
2024-12-30 12:50:00,188.15,188.19,187.74,187.75,22564.0,186.7374,186.7771,186.3305,186.3404,22564.0
2024-12-30 12:55:00,187.63,187.78,187.05,187.78,14782.0,186.2213,186.3702,185.6457,186.3702,14782.0
2024-12-30 13:00:00,187.8,187.89,186.78,187.19,23060.0,186.39,186.4794,185.3777,185.7846,23060.0
2024-12-30 13:05:00,187.2,187.58,186.88,187.58,14906.0,185.7945,186.1717,185.4769,186.1717,14906.0
2024-12-30 13:10:00,187.36,187.76,187.32,187.68,15921.0,185.9533,186.3503,185.9136,186.2709,15921.0
2024-12-30 13:15:00,187.49,187.61,187.03,187.14,16741.0,186.0824,186.2015,185.6258,185.735,16741.0
2024-12-30 13:20:00,187.21,187.69,187.14,187.32,16710.0,185.8045,186.2809,185.735,185.9136,16710.0
2024-12-30 13:25:00,187.4,187.51,187.15,187.21,14741.0,185.993,186.1022,185.7449,185.8045,14741.0
2024-12-30 13:30:00,187.21,187.45,187.04,187.43,14066.0,185.8045,186.0427,185.6357,186.0228,14066.0
2024-12-30 13:35:00,187.33,187.93,187.33,187.52,17507.0,185.9236,186.5191,185.9236,186.1121,17507.0
2024-12-30 13:40:00,187.57,187.91,187.52,187.53,13080.0,186.1618,186.4992,186.1121,186.1221,13080.0
2024-12-30 13:45:00,187.65,188.22,187.65,187.95,20329.0,186.2412,186.8069,186.2412,186.5389,20329.0
2024-12-30 13:50:00,187.95,188.26,187.85,188.08,11601.0,186.5389,186.8466,186.4397,186.6679,11601.0
2024-12-30 13:55:00,188.09,188.33,187.65,187.86,17913.0,186.6779,186.9161,186.2412,186.4496,17913.0
2024-12-30 14:00:00,187.86,188.28,187.7,188.07,12473.0,186.4496,186.8664,186.2908,186.658,12473.0
2024-12-30 14:05:00,188.08,188.13,187.71,187.91,15018.0,186.6679,186.7176,186.3007,186.4992,15018.0
2024-12-30 14:10:00,187.77,187.81,187.4,187.54,17800.0,186.3603,186.4,185.993,186.132,17800.0
2024-12-30 14:15:00,187.73,187.8,187.37,187.69,12343.0,186.3206,186.39,185.9633,186.2809,12343.0
2024-12-30 14:20:00,187.59,187.6,187.22,187.4,15809.0,186.1816,186.1915,185.8144,185.993,15809.0
2024-12-30 14:25:00,187.48,187.75,187.4,187.54,18336.0,186.0724,186.3404,185.993,186.132,18336.0
2024-12-30 14:30:00,187.82,188.17,187.77,187.82,13248.0,186.4099,186.7573,186.3603,186.4099,13248.0
2024-12-30 14:35:00,187.81,187.9,187.63,187.72,15218.0,186.4,186.4893,186.2213,186.3106,15218.0
2024-12-30 14:40:00,187.81,188.03,187.68,188.03,15768.0,186.4,186.6183,186.2709,186.6183,15768.0
2024-12-30 14:45:00,188.2,188.44,188.02,188.08,20139.0,186.787,187.0252,186.6084,186.6679,20139.0
2024-12-30 14:50:00,188.1,188.21,187.97,188.14,16714.0,186.6878,186.797,186.5588,186.7275,16714.0
2024-12-30 14:55:00,188.14,188.36,187.97,188.33,14777.0,186.7275,186.9458,186.5588,186.9161,14777.0
2024-12-30 15:00:00,188.12,188.22,187.92,188.04,12269.0,186.7076,186.8069,186.5091,186.6282,12269.0
2024-12-30 15:05:00,188.02,188.14,187.83,188.14,15387.0,186.6084,186.7275,186.4198,186.7275,15387.0
2024-12-30 15:10:00,188.06,188.2,187.88,188.15,16237.0,186.6481,186.787,186.4694,186.7374,16237.0
2024-12-30 15:15:00,188.17,188.7,188.09,188.67,20336.0,186.7573,187.2833,186.6779,187.2535,20336.0
2024-12-30 15:20:00,188.67,188.84,188.53,188.71,19849.0,187.2535,187.4222,187.1146,187.2932,19849.0
2024-12-30 15:25:00,188.7,188.7,187.93,187.96,19582.0,187.2833,187.2833,186.5191,186.5488,19582.0
2024-12-30 15:30:00,187.95,188.08,187.74,187.75,17138.0,186.5389,186.6679,186.3305,186.3404,17138.0
2024-12-30 15:35:00,187.82,187.82,187.51,187.77,20446.0,186.4099,186.4099,186.1022,186.3603,20446.0
2024-12-30 15:40:00,187.68,187.82,187.44,187.67,18102.0,186.2709,186.4099,186.0327,186.261,18102.0
2024-12-30 15:45:00,187.67,187.82,187.5,187.63,26424.0,186.261,186.4099,186.0923,186.2213,26424.0
2024-12-30 15:50:00,187.65,187.75,187.23,187.23,33094.0,186.2412,186.3404,185.8243,185.8243,33094.0
2024-12-30 15:55:00,187.25,187.25,186.41,186.55,139837.0,185.8442,185.8442,185.0105,185.1494,139837.0
2024-12-31 09:30:00,186.17,188.34,185.55,187.05,13265.0,184.7723,186.926,184.1569,185.6457,13265.0
2024-12-31 09:35:00,187.03,187.26,186.32,186.33,3247.0,185.6258,185.8541,184.9211,184.9311,3247.0
2024-12-31 09:40:00,186.33,186.5,185.6,186.5,3920.0,184.9311,185.0998,184.2066,185.0998,3920.0
2024-12-31 09:45:00,186.61,186.61,185.71,185.96,4100.0,185.209,185.209,184.3157,184.5638,4100.0
2024-12-31 09:50:00,185.64,185.64,184.46,184.73,4158.0,184.2463,184.2463,183.0751,183.3431,4158.0
2024-12-31 09:55:00,184.72,184.99,184.49,184.6,3871.0,183.3332,183.6011,183.1049,183.2141,3871.0
2024-12-31 10:00:00,184.48,184.74,183.73,183.87,11943.0,183.095,183.353,182.3506,182.4895,11943.0
2024-12-31 10:05:00,183.75,183.93,183.52,183.55,8030.0,182.3704,182.5491,182.1422,182.1719,8030.0
2024-12-31 10:10:00,183.44,184.08,183.43,184.05,11404.0,182.0628,182.698,182.0528,182.6682,11404.0
2024-12-31 10:15:00,184.05,184.22,183.78,184.18,4215.0,182.6682,182.8369,182.4002,182.7972,4215.0
2024-12-31 10:20:00,184.17,185.2,184.17,185.2,4172.0,182.7873,183.8096,182.7873,183.8096,4172.0
2024-12-31 10:25:00,185.34,185.8,185.27,185.35,7104.0,183.9485,184.4051,183.879,183.9584,7104.0
2024-12-31 10:30:00,185.33,185.63,185.01,185.01,6625.0,183.9386,184.2363,183.621,183.621,6625.0
2024-12-31 10:35:00,185.08,185.6,185.08,185.42,3597.0,183.6905,184.2066,183.6905,184.0279,3597.0
2024-12-31 10:40:00,185.63,185.63,185.36,185.48,4162.0,184.2363,184.2363,183.9684,184.0875,4162.0
2024-12-31 10:45:00,185.37,185.55,185.21,185.48,3470.0,183.9783,184.1569,183.8195,184.0875,3470.0
2024-12-31 10:50:00,185.49,185.5,185.15,185.29,3303.0,184.0974,184.1073,183.7599,183.8989,3303.0
2024-12-31 10:55:00,185.12,185.51,185.06,185.22,6039.0,183.7302,184.1172,183.6706,183.8294,6039.0
2024-12-31 11:00:00,185.25,185.37,184.9,185.15,41530.0,183.8592,183.9783,183.5118,183.7599,41530.0
2024-12-31 11:05:00,185.3,185.87,185.19,185.87,4055.0,183.9088,184.4745,183.7996,184.4745,4055.0
2024-12-31 11:10:00,185.56,185.78,185.38,185.57,4140.0,184.1669,184.3852,183.9882,184.1768,4140.0
2024-12-31 11:15:00,185.37,185.45,185.12,185.13,6034.0,183.9783,184.0577,183.7302,183.7401,6034.0
2024-12-31 11:20:00,185.13,185.22,184.79,184.8,3812.0,183.7401,183.8294,183.4026,183.4126,3812.0
2024-12-31 11:25:00,184.79,185.17,184.28,185.17,11019.0,183.4026,183.7798,182.8965,183.7798,11019.0
2024-12-31 11:30:00,185.0,185.51,185.0,185.17,4931.0,183.6111,184.1172,183.6111,183.7798,4931.0
2024-12-31 11:35:00,185.22,185.31,185.03,185.03,1242.0,183.8294,183.9187,183.6408,183.6408,1242.0
2024-12-31 11:40:00,185.2,185.81,185.2,185.81,3460.0,183.8096,184.415,183.8096,184.415,3460.0
2024-12-31 11:45:00,185.94,185.99,185.63,185.88,2821.0,184.544,184.5936,184.2363,184.4844,2821.0
2024-12-31 11:50:00,185.85,185.99,185.7,185.71,2668.0,184.4547,184.5936,184.3058,184.3157,2668.0
2024-12-31 11:55:00,185.69,185.87,185.69,185.87,2311.0,184.2959,184.4745,184.2959,184.4745,2311.0
2024-12-31 12:00:00,185.75,185.75,185.27,185.5,2289.0,184.3554,184.3554,183.879,184.1073,2289.0
2024-12-31 12:05:00,185.46,185.59,185.27,185.45,1884.0,184.0676,184.1966,183.879,184.0577,1884.0
2024-12-31 12:10:00,185.43,185.5,185.2,185.5,4928.0,184.0378,184.1073,183.8096,184.1073,4928.0
2024-12-31 12:15:00,185.36,185.64,185.19,185.63,3634.0,183.9684,184.2463,183.7996,184.2363,3634.0
2024-12-31 12:20:00,185.72,185.72,184.92,185.06,3210.0,184.3257,184.3257,183.5317,183.6706,3210.0
2024-12-31 12:25:00,185.22,185.22,185.02,185.13,1082.0,183.8294,183.8294,183.6309,183.7401,1082.0
2024-12-31 12:30:00,185.08,185.08,184.76,184.82,1879.0,183.6905,183.6905,183.3729,183.4324,1879.0
2024-12-31 12:35:00,184.75,184.76,184.51,184.59,2275.0,183.3629,183.3729,183.1247,183.2041,2275.0
2024-12-31 12:40:00,184.52,185.12,184.51,185.12,3270.0,183.1347,183.7302,183.1247,183.7302,3270.0
2024-12-31 12:45:00,185.1,185.16,185.04,185.16,700.0,183.7103,183.7699,183.6508,183.7699,700.0
2024-12-31 12:50:00,185.0,185.47,185.0,185.47,4101.0,183.6111,184.0775,183.6111,184.0775,4101.0
2024-12-31 12:55:00,185.51,186.15,185.51,186.01,1142.0,184.1172,184.7524,184.1172,184.6135,1142.0
2024-12-31 13:00:00,185.99,186.0,185.66,185.73,3769.0,184.5936,184.6035,184.2661,184.3356,3769.0
2024-12-31 13:05:00,185.73,185.84,185.68,185.84,2834.0,184.3356,184.4447,184.286,184.4447,2834.0
2024-12-31 13:10:00,185.85,185.9,185.59,185.71,3239.0,184.4547,184.5043,184.1966,184.3157,3239.0
2024-12-31 13:15:00,185.59,185.81,185.54,185.61,2438.0,184.1966,184.415,184.147,184.2165,2438.0
2024-12-31 13:20:00,185.62,185.62,185.25,185.26,5040.0,184.2264,184.2264,183.8592,183.8691,5040.0
2024-12-31 13:25:00,185.46,185.48,185.25,185.25,3521.0,184.0676,184.0875,183.8592,183.8592,3521.0
2024-12-31 13:30:00,185.3,185.74,185.1,185.61,4604.0,183.9088,184.3455,183.7103,184.2165,4604.0
2024-12-31 13:35:00,185.53,185.53,185.25,185.37,1835.0,184.1371,184.1371,183.8592,183.9783,1835.0
2024-12-31 13:40:00,185.37,185.84,185.37,185.77,3207.0,183.9783,184.4447,183.9783,184.3753,3207.0
2024-12-31 13:45:00,185.82,185.94,185.68,185.93,2321.0,184.4249,184.544,184.286,184.5341,2321.0
2024-12-31 13:50:00,186.0,186.1,185.83,185.93,4162.0,184.6035,184.7028,184.4348,184.5341,4162.0
2024-12-31 13:55:00,185.83,185.99,185.71,185.73,4692.0,184.4348,184.5936,184.3157,184.3356,4692.0
2024-12-31 14:00:00,185.7,185.75,185.46,185.71,2022.0,184.3058,184.3554,184.0676,184.3157,2022.0
2024-12-31 14:05:00,185.7,186.52,185.7,186.26,3623.0,184.3058,185.1196,184.3058,184.8616,3623.0
2024-12-31 14:10:00,186.42,186.61,186.4,186.45,2641.0,185.0204,185.209,185.0005,185.0502,2641.0
2024-12-31 14:15:00,186.34,186.38,185.88,185.97,7340.0,184.941,184.9807,184.4844,184.5738,7340.0
2024-12-31 14:20:00,185.9,186.19,185.69,185.98,7341.0,184.5043,184.7921,184.2959,184.5837,7341.0
2024-12-31 14:25:00,185.99,186.14,185.67,185.84,3024.0,184.5936,184.7425,184.276,184.4447,3024.0
2024-12-31 14:30:00,185.67,185.71,185.56,185.67,2661.0,184.276,184.3157,184.1669,184.276,2661.0
2024-12-31 14:35:00,185.65,185.95,185.63,185.89,4114.0,184.2562,184.5539,184.2363,184.4944,4114.0
2024-12-31 14:40:00,185.95,185.96,185.34,185.42,9205.0,184.5539,184.5638,183.9485,184.0279,9205.0
2024-12-31 14:45:00,185.46,185.63,185.34,185.53,3726.0,184.0676,184.2363,183.9485,184.1371,3726.0
2024-12-31 14:50:00,185.53,185.98,185.41,185.94,4166.0,184.1371,184.5837,184.018,184.544,4166.0
2024-12-31 14:55:00,185.84,186.05,185.84,186.05,3943.0,184.4447,184.6532,184.4447,184.6532,3943.0
2024-12-31 15:00:00,186.0,186.1,185.87,186.03,3558.0,184.6035,184.7028,184.4745,184.6333,3558.0
2024-12-31 15:05:00,186.02,186.31,186.02,186.24,2843.0,184.6234,184.9112,184.6234,184.8417,2843.0
2024-12-31 15:10:00,186.26,186.33,185.92,185.93,6713.0,184.8616,184.9311,184.5241,184.5341,6713.0
2024-12-31 15:15:00,185.94,186.28,185.9,186.25,5425.0,184.544,184.8814,184.5043,184.8517,5425.0
2024-12-31 15:20:00,186.38,186.63,186.16,186.32,5420.0,184.9807,185.2288,184.7623,184.9211,5420.0
2024-12-31 15:25:00,186.24,186.75,186.23,186.72,4839.0,184.8417,185.3479,184.8318,185.3181,4839.0
2024-12-31 15:30:00,186.73,186.74,186.2,186.22,6951.0,185.3281,185.338,184.802,184.8219,6951.0
2024-12-31 15:35:00,186.29,186.58,186.17,186.34,7617.0,184.8914,185.1792,184.7723,184.941,7617.0
2024-12-31 15:40:00,186.32,186.32,185.87,185.88,7624.0,184.9211,184.9211,184.4745,184.4844,7624.0
2024-12-31 15:45:00,185.86,186.16,185.62,186.05,11371.0,184.4646,184.7623,184.2264,184.6532,11371.0
2024-12-31 15:50:00,185.97,185.97,185.12,185.18,18293.0,184.5738,184.5738,183.7302,183.7897,18293.0
2024-12-31 15:55:00,185.11,185.34,184.89,185.21,66755.0,183.7202,183.9485,183.5019,183.8195,66755.0
2025-01-02 09:30:00,186.95,187.6,185.63,186.87,16525.0,185.5464,186.1915,184.2363,185.467,16525.0
2025-01-02 09:35:00,186.88,187.64,186.87,187.3,6799.0,185.4769,186.2312,185.467,185.8938,6799.0
2025-01-02 09:40:00,187.12,187.89,186.94,187.89,6337.0,185.7151,186.4794,185.5365,186.4794,6337.0
2025-01-02 09:45:00,188.04,188.89,188.04,188.51,15187.0,186.6282,187.4719,186.6282,187.0947,15187.0
2025-01-02 09:50:00,188.53,188.9,188.41,188.86,2635.0,187.1146,187.4818,186.9955,187.4421,2635.0
2025-01-02 09:55:00,188.9,189.18,188.52,189.0,4943.0,187.4818,187.7597,187.1046,187.581,4943.0
2025-01-02 10:00:00,189.04,189.04,187.81,187.83,11155.0,187.6207,187.6207,186.4,186.4198,11155.0
2025-01-02 10:05:00,187.91,188.36,187.63,188.33,4795.0,186.4992,186.9458,186.2213,186.9161,4795.0
2025-01-02 10:10:00,188.31,188.32,187.68,187.68,5099.0,186.8962,186.9061,186.2709,186.2709,5099.0
2025-01-02 10:15:00,187.69,187.98,187.14,187.14,16529.0,186.2809,186.5687,185.735,185.735,16529.0
2025-01-02 10:20:00,187.25,187.26,186.67,186.73,3106.0,185.8442,185.8541,185.2685,185.3281,3106.0
2025-01-02 10:25:00,186.8,187.34,186.8,187.14,3440.0,185.3975,185.9335,185.3975,185.735,3440.0
2025-01-02 10:30:00,187.35,187.71,186.77,187.71,6577.0,185.9434,186.3007,185.3678,186.3007,6577.0
2025-01-02 10:35:00,187.51,187.79,187.43,187.75,5947.0,186.1022,186.3801,186.0228,186.3404,5947.0
2025-01-02 10:40:00,187.75,188.33,187.75,187.91,4789.0,186.3404,186.9161,186.3404,186.4992,4789.0
2025-01-02 10:45:00,187.79,188.63,187.57,188.28,15458.0,186.3801,187.2138,186.1618,186.8664,15458.0
2025-01-02 10:50:00,188.16,188.19,187.61,187.94,22214.0,186.7473,186.7771,186.2015,186.529,22214.0
2025-01-02 10:55:00,188.04,188.15,187.71,187.83,15183.0,186.6282,186.7374,186.3007,186.4198,15183.0
2025-01-02 11:00:00,187.83,188.01,186.8,187.02,11381.0,186.4198,186.5985,185.3975,185.6159,11381.0
2025-01-02 11:05:00,186.82,187.76,186.82,187.7,18072.0,185.4174,186.3503,185.4174,186.2908,18072.0
2025-01-02 11:10:00,187.7,188.15,187.49,187.9,20216.0,186.2908,186.7374,186.0824,186.4893,20216.0
2025-01-02 11:15:00,187.81,187.88,187.61,187.83,4725.0,186.4,186.4694,186.2015,186.4198,4725.0
2025-01-02 11:20:00,187.7,187.78,187.03,187.78,11506.0,186.2908,186.3702,185.6258,186.3702,11506.0
2025-01-02 11:25:00,187.95,187.95,187.57,187.95,11146.0,186.5389,186.5389,186.1618,186.5389,11146.0
2025-01-02 11:30:00,187.92,188.1,187.4,187.74,10519.0,186.5091,186.6878,185.993,186.3305,10519.0
2025-01-02 11:35:00,187.75,187.85,187.61,187.62,13975.0,186.3404,186.4397,186.2015,186.2114,13975.0
2025-01-02 11:40:00,187.65,187.76,187.4,187.62,5878.0,186.2412,186.3503,185.993,186.2114,5878.0
2025-01-02 11:45:00,187.63,187.97,187.59,187.68,17332.0,186.2213,186.5588,186.1816,186.2709,17332.0
2025-01-02 11:50:00,187.59,187.67,187.17,187.2,8084.0,186.1816,186.261,185.7648,185.7945,8084.0
2025-01-02 11:55:00,187.15,187.77,187.14,187.69,12481.0,185.7449,186.3603,185.735,186.2809,12481.0
2025-01-02 12:00:00,187.69,187.69,187.09,187.4,6605.0,186.2809,186.2809,185.6854,185.993,6605.0
2025-01-02 12:05:00,187.4,187.4,187.24,187.38,2100.0,185.993,185.993,185.8342,185.9732,2100.0
2025-01-02 12:10:00,187.5,187.95,187.5,187.61,3381.0,186.0923,186.5389,186.0923,186.2015,3381.0
2025-01-02 12:15:00,187.56,187.63,187.35,187.4,3716.0,186.1518,186.2213,185.9434,185.993,3716.0
2025-01-02 12:20:00,187.32,187.32,187.04,187.08,9779.0,185.9136,185.9136,185.6357,185.6754,9779.0
2025-01-02 12:25:00,186.96,186.99,186.32,186.37,7663.0,185.5563,185.5861,184.9211,184.9708,7663.0
2025-01-02 12:30:00,186.37,186.37,186.04,186.07,4733.0,184.9708,184.9708,184.6432,184.673,4733.0
2025-01-02 12:35:00,186.11,186.11,185.52,185.73,5190.0,184.7127,184.7127,184.1272,184.3356,5190.0
2025-01-02 12:40:00,185.72,185.72,185.21,185.67,7213.0,184.3257,184.3257,183.8195,184.276,7213.0
2025-01-02 12:45:00,185.44,185.44,184.96,184.96,3003.0,184.0478,184.0478,183.5714,183.5714,3003.0
2025-01-02 12:50:00,185.06,185.45,185.01,185.34,8944.0,183.6706,184.0577,183.621,183.9485,8944.0
2025-01-02 12:55:00,185.44,185.65,185.34,185.65,2804.0,184.0478,184.2562,183.9485,184.2562,2804.0
2025-01-02 13:00:00,185.52,185.61,185.24,185.34,4116.0,184.1272,184.2165,183.8493,183.9485,4116.0
2025-01-02 13:05:00,185.38,186.13,185.35,185.92,3290.0,183.9882,184.7326,183.9584,184.5241,3290.0
2025-01-02 13:10:00,185.93,185.93,185.49,185.6,3639.0,184.5341,184.5341,184.0974,184.2066,3639.0
2025-01-02 13:15:00,185.59,185.66,185.17,185.58,4903.0,184.1966,184.2661,183.7798,184.1867,4903.0
2025-01-02 13:20:00,185.66,185.79,185.51,185.65,2447.0,184.2661,184.3951,184.1172,184.2562,2447.0
2025-01-02 13:25:00,185.53,185.71,185.43,185.7,4360.0,184.1371,184.3157,184.0378,184.3058,4360.0
2025-01-02 13:30:00,185.56,185.58,184.71,185.01,13794.0,184.1669,184.1867,183.3232,183.621,13794.0
2025-01-02 13:35:00,184.99,185.22,184.95,185.13,1540.0,183.6011,183.8294,183.5614,183.7401,1540.0
2025-01-02 13:40:00,185.1,185.89,184.9,185.89,9347.0,183.7103,184.4944,183.5118,184.4944,9347.0
2025-01-02 13:45:00,185.87,185.87,185.34,185.53,3138.0,184.4745,184.4745,183.9485,184.1371,3138.0
2025-01-02 13:50:00,185.52,185.52,185.27,185.31,2660.0,184.1272,184.1272,183.879,183.9187,2660.0
2025-01-02 13:55:00,185.43,185.75,185.43,185.75,1836.0,184.0378,184.3554,184.0378,184.3554,1836.0
2025-01-02 14:00:00,185.76,186.1,185.61,185.97,2310.0,184.3654,184.7028,184.2165,184.5738,2310.0
2025-01-02 14:05:00,185.97,186.1,185.66,185.66,5573.0,184.5738,184.7028,184.2661,184.2661,5573.0
2025-01-02 14:10:00,185.75,185.81,185.6,185.67,6988.0,184.3554,184.415,184.2066,184.276,6988.0
2025-01-02 14:15:00,185.67,185.86,185.45,185.78,4945.0,184.276,184.4646,184.0577,184.3852,4945.0
2025-01-02 14:20:00,185.72,186.21,185.71,186.13,5848.0,184.3257,184.812,184.3157,184.7326,5848.0
2025-01-02 14:25:00,186.12,186.36,186.12,186.26,4098.0,184.7226,184.9608,184.7226,184.8616,4098.0
2025-01-02 14:30:00,186.12,186.13,185.93,185.99,8297.0,184.7226,184.7326,184.5341,184.5936,8297.0
2025-01-02 14:35:00,185.98,186.18,185.83,186.07,2762.0,184.5837,184.7822,184.4348,184.673,2762.0
2025-01-02 14:40:00,186.07,186.09,185.79,185.95,6966.0,184.673,184.6929,184.3951,184.5539,6966.0
2025-01-02 14:45:00,185.96,186.34,185.76,186.19,7853.0,184.5638,184.941,184.3654,184.7921,7853.0
2025-01-02 14:50:00,186.15,186.42,185.97,186.27,9052.0,184.7524,185.0204,184.5738,184.8715,9052.0
2025-01-02 14:55:00,186.17,186.17,185.87,185.9,5195.0,184.7723,184.7723,184.4745,184.5043,5195.0
2025-01-02 15:00:00,185.97,186.66,185.86,186.66,7920.0,184.5738,185.2586,184.4646,185.2586,7920.0
2025-01-02 15:05:00,186.6,186.75,186.52,186.69,2235.0,185.199,185.3479,185.1196,185.2884,2235.0
2025-01-02 15:10:00,186.65,187.1,186.65,186.88,63780.0,185.2487,185.6953,185.2487,185.4769,63780.0
2025-01-02 15:15:00,186.88,186.98,186.73,186.88,10680.0,185.4769,185.5762,185.3281,185.4769,10680.0
2025-01-02 15:20:00,186.77,186.92,186.53,186.92,13130.0,185.3678,185.5166,185.1296,185.5166,13130.0
2025-01-02 15:25:00,186.91,187.01,186.78,186.8,23125.0,185.5067,185.606,185.3777,185.3975,23125.0
2025-01-02 15:30:00,186.82,187.35,186.7,186.81,25602.0,185.4174,185.9434,185.2983,185.4075,25602.0
2025-01-02 15:35:00,186.79,186.92,186.48,186.5,9830.0,185.3876,185.5166,185.0799,185.0998,9830.0
2025-01-02 15:40:00,186.51,186.94,186.48,186.86,15760.0,185.1097,185.5365,185.0799,185.4571,15760.0
2025-01-02 15:45:00,186.73,187.2,186.57,186.89,31546.0,185.3281,185.7945,185.1693,185.4869,31546.0
2025-01-02 15:50:00,186.95,187.19,186.73,186.73,33576.0,185.5464,185.7846,185.3281,185.3281,33576.0
2025-01-02 15:55:00,186.7,187.56,186.59,187.55,104254.0,185.2983,186.1518,185.1891,186.1419,104254.0
2025-01-03 09:30:00,188.84,189.07,188.34,188.67,8703.0,187.4222,187.6505,186.926,187.2535,8703.0
2025-01-03 09:35:00,188.67,189.26,188.67,189.26,3339.0,187.2535,187.8391,187.2535,187.8391,3339.0
2025-01-03 09:40:00,188.99,189.73,188.58,189.43,7015.0,187.5711,188.3055,187.1642,188.0078,7015.0
2025-01-03 09:45:00,189.26,189.26,188.47,188.59,4214.0,187.8391,187.8391,187.055,187.1741,4214.0
2025-01-03 09:50:00,188.59,188.83,188.26,188.31,5828.0,187.1741,187.4123,186.8466,186.8962,5828.0
2025-01-03 09:55:00,188.21,188.49,188.11,188.31,2470.0,186.797,187.0749,186.6977,186.8962,2470.0
2025-01-03 10:00:00,188.32,189.13,188.25,189.11,3061.0,186.9061,187.71,186.8367,187.6902,3061.0
2025-01-03 10:05:00,189.16,189.64,189.16,189.48,4979.0,187.7398,188.2162,187.7398,188.0574,4979.0
2025-01-03 10:10:00,189.52,189.52,189.01,189.14,5391.0,188.0971,188.0971,187.591,187.72,5391.0
2025-01-03 10:15:00,188.93,189.51,188.85,189.25,8659.0,187.5116,188.0872,187.4322,187.8291,8659.0
2025-01-03 10:20:00,189.15,189.79,188.79,189.79,5427.0,187.7299,188.3651,187.3726,188.3651,5427.0
2025-01-03 10:25:00,189.79,190.6,189.74,190.54,3974.0,188.3651,189.169,188.3155,189.1095,3974.0
2025-01-03 10:30:00,190.48,190.71,190.23,190.5,6389.0,189.0499,189.2782,188.8018,189.0698,6389.0
2025-01-03 10:35:00,190.47,191.19,190.41,191.04,4117.0,189.04,189.7546,188.9804,189.6057,4117.0
2025-01-03 10:40:00,191.1,191.31,190.86,190.93,4389.0,189.6653,189.8737,189.4271,189.4965,4389.0
2025-01-03 10:45:00,190.93,191.1,190.73,191.0,9341.0,189.4965,189.6653,189.298,189.566,9341.0
2025-01-03 10:50:00,191.04,191.16,190.73,190.73,2832.0,189.6057,189.7248,189.298,189.298,2832.0
2025-01-03 10:55:00,190.85,190.92,190.64,190.78,1350.0,189.4171,189.4866,189.2087,189.3477,1350.0
2025-01-03 11:00:00,190.85,191.36,190.85,191.02,2631.0,189.4171,189.9233,189.4171,189.5859,2631.0
2025-01-03 11:05:00,191.04,191.16,190.9,191.12,3458.0,189.6057,189.7248,189.4668,189.6851,3458.0
2025-01-03 11:10:00,191.02,191.02,190.67,190.74,3864.0,189.5859,189.5859,189.2385,189.308,3864.0
2025-01-03 11:15:00,190.65,191.1,190.65,190.99,2124.0,189.2186,189.6653,189.2186,189.5561,2124.0
2025-01-03 11:20:00,191.0,191.14,190.84,191.01,2881.0,189.566,189.705,189.4072,189.5759,2881.0
2025-01-03 11:25:00,191.05,191.05,190.56,190.68,5384.0,189.6156,189.6156,189.1293,189.2484,5384.0
2025-01-03 11:30:00,190.71,191.01,190.71,190.96,1303.0,189.2782,189.5759,189.2782,189.5263,1303.0
2025-01-03 11:35:00,190.84,191.01,190.82,190.82,1183.0,189.4072,189.5759,189.3874,189.3874,1183.0
2025-01-03 11:40:00,190.97,191.19,190.82,191.09,1875.0,189.5362,189.7546,189.3874,189.6553,1875.0
2025-01-03 11:45:00,191.08,191.2,190.99,191.08,2452.0,189.6454,189.7645,189.5561,189.6454,2452.0
2025-01-03 11:50:00,191.01,191.15,190.56,190.56,6888.0,189.5759,189.7149,189.1293,189.1293,6888.0
2025-01-03 11:55:00,190.48,190.48,189.69,189.69,2708.0,189.0499,189.0499,188.2658,188.2658,2708.0
2025-01-03 12:00:00,189.68,190.02,189.53,189.97,2964.0,188.2559,188.5934,188.107,188.5437,2964.0
2025-01-03 12:05:00,189.97,190.05,189.83,189.83,1423.0,188.5437,188.6231,188.4048,188.4048,1423.0
2025-01-03 12:10:00,189.95,189.95,189.74,189.88,1845.0,188.5239,188.5239,188.3155,188.4544,1845.0
2025-01-03 12:15:00,189.97,190.18,189.69,189.85,3060.0,188.5437,188.7522,188.2658,188.4246,3060.0
2025-01-03 12:20:00,189.69,189.87,189.69,189.71,678.0,188.2658,188.4445,188.2658,188.2857,678.0
2025-01-03 12:25:00,189.88,190.12,189.83,190.02,5635.0,188.4544,188.6926,188.4048,188.5934,5635.0
2025-01-03 12:30:00,189.85,189.85,189.63,189.78,1414.0,188.4246,188.4246,188.2063,188.3552,1414.0
2025-01-03 12:35:00,189.71,190.04,189.71,189.93,2469.0,188.2857,188.6132,188.2857,188.504,2469.0
2025-01-03 12:40:00,190.03,190.04,189.74,189.89,2449.0,188.6033,188.6132,188.3155,188.4643,2449.0
2025-01-03 12:45:00,189.87,189.97,189.86,189.9,2162.0,188.4445,188.5437,188.4346,188.4743,2162.0
2025-01-03 12:50:00,189.9,189.9,189.73,189.81,4144.0,188.4743,188.4743,188.3055,188.3849,4144.0
2025-01-03 12:55:00,189.78,190.44,189.68,190.42,6367.0,188.3552,189.0102,188.2559,188.9904,6367.0
2025-01-03 13:00:00,190.46,190.51,190.2,190.43,2756.0,189.0301,189.0797,188.772,189.0003,2756.0
2025-01-03 13:05:00,190.43,190.43,190.43,190.43,0.0,189.0003,189.0003,189.0003,189.0003,0.0
2025-01-03 13:10:00,190.46,190.57,190.45,190.57,1260.0,189.0301,189.1392,189.0201,189.1392,1260.0
2025-01-03 13:15:00,190.63,190.94,190.54,190.87,9999.0,189.1988,189.5065,189.1095,189.437,9999.0
2025-01-03 13:20:00,190.78,191.07,190.78,190.97,6446.0,189.3477,189.6355,189.3477,189.5362,6446.0
2025-01-03 13:25:00,190.99,191.37,190.98,191.27,2700.0,189.5561,189.9332,189.5462,189.834,2700.0
2025-01-03 13:30:00,191.33,191.33,190.85,190.93,9982.0,189.8935,189.8935,189.4171,189.4965,9982.0
2025-01-03 13:35:00,191.04,191.04,190.97,190.97,200.0,189.6057,189.6057,189.5362,189.5362,200.0
2025-01-03 13:40:00,190.99,191.28,190.91,191.28,6030.0,189.5561,189.8439,189.4767,189.8439,6030.0
2025-01-03 13:45:00,191.37,191.37,191.28,191.37,4151.0,189.9332,189.9332,189.8439,189.9332,4151.0
2025-01-03 13:50:00,191.36,191.36,190.43,190.53,6146.0,189.9233,189.9233,189.0003,189.0995,6146.0
2025-01-03 13:55:00,190.5,190.57,190.42,190.55,2928.0,189.0698,189.1392,188.9904,189.1194,2928.0
2025-01-03 14:00:00,190.58,190.97,190.58,190.97,3890.0,189.1492,189.5362,189.1492,189.5362,3890.0
2025-01-03 14:05:00,190.96,191.08,190.95,191.06,727.0,189.5263,189.6454,189.5164,189.6256,727.0
2025-01-03 14:10:00,191.07,191.23,191.01,191.23,2292.0,189.6355,189.7943,189.5759,189.7943,2292.0
2025-01-03 14:15:00,191.25,191.33,191.15,191.24,2645.0,189.8141,189.8935,189.7149,189.8042,2645.0
2025-01-03 14:20:00,191.33,191.5,191.27,191.46,2768.0,189.8935,190.0623,189.834,190.0226,2768.0
2025-01-03 14:25:00,191.36,191.42,191.34,191.41,1969.0,189.9233,189.9829,189.9035,189.9729,1969.0
2025-01-03 14:30:00,191.35,191.58,191.35,191.58,2049.0,189.9134,190.1417,189.9134,190.1417,2049.0
2025-01-03 14:35:00,191.58,191.79,191.54,191.68,1914.0,190.1417,190.3501,190.102,190.2409,1914.0
2025-01-03 14:40:00,191.69,191.89,191.54,191.84,6860.0,190.2508,190.4493,190.102,190.3997,6860.0
2025-01-03 14:45:00,191.7,191.78,191.54,191.64,7382.0,190.2608,190.3402,190.102,190.2012,7382.0
2025-01-03 14:50:00,191.63,191.97,191.54,191.88,6351.0,190.1913,190.5287,190.102,190.4394,6351.0
2025-01-03 14:55:00,191.89,192.19,191.79,191.96,11581.0,190.4493,190.7471,190.3501,190.5188,11581.0
2025-01-03 15:00:00,191.85,192.0,191.4,191.4,12217.0,190.4096,190.5585,189.963,189.963,12217.0
2025-01-03 15:05:00,191.4,191.46,191.31,191.39,1840.0,189.963,190.0226,189.8737,189.9531,1840.0
2025-01-03 15:10:00,191.4,191.9,191.34,191.75,15339.0,189.963,190.4593,189.9035,190.3104,15339.0
2025-01-03 15:15:00,191.76,191.77,191.62,191.68,6042.0,190.3203,190.3302,190.1814,190.2409,6042.0
2025-01-03 15:20:00,191.68,191.78,191.59,191.66,9212.0,190.2409,190.3402,190.1516,190.2211,9212.0
2025-01-03 15:25:00,191.7,192.19,191.7,192.19,26113.0,190.2608,190.7471,190.2608,190.7471,26113.0
2025-01-03 15:30:00,192.03,192.32,191.98,192.31,10023.0,190.5883,190.8761,190.5387,190.8662,10023.0
2025-01-03 15:35:00,192.47,192.47,192.02,192.13,6178.0,191.025,191.025,190.5784,190.6875,6178.0
2025-01-03 15:40:00,192.13,192.38,192.11,192.38,6029.0,190.6875,190.9356,190.6677,190.9356,6029.0
2025-01-03 15:45:00,192.38,192.43,192.19,192.24,7771.0,190.9356,190.9853,190.7471,190.7967,7771.0
2025-01-03 15:50:00,192.35,192.62,192.1,192.12,18003.0,190.9059,191.1738,190.6578,190.6776,18003.0
2025-01-03 15:55:00,192.16,192.69,192.01,192.6,73795.0,190.7173,191.2433,190.5684,191.154,73795.0
2025-01-06 09:30:00,195.45,196.5,194.67,196.26,22121.0,193.9826,195.0247,193.2085,194.7865,22121.0
2025-01-06 09:35:00,196.06,197.72,196.06,197.42,18546.0,194.588,196.2356,194.588,195.9378,18546.0
2025-01-06 09:40:00,197.64,198.45,197.12,197.76,13285.0,196.1562,196.9601,195.6401,196.2753,13285.0
2025-01-06 09:45:00,197.95,198.43,197.68,198.43,15035.0,196.4638,196.9402,196.1959,196.9402,15035.0
2025-01-06 09:50:00,198.43,198.43,197.83,198.09,8430.0,196.9402,196.9402,196.3447,196.6028,8430.0
2025-01-06 09:55:00,198.09,198.22,197.41,197.98,7181.0,196.6028,196.7318,195.9279,196.4936,7181.0
2025-01-06 10:00:00,197.99,198.9,197.71,198.78,16016.0,196.5035,197.4067,196.2256,197.2876,16016.0
2025-01-06 10:05:00,198.76,198.89,198.35,198.49,9183.0,197.2677,197.3968,196.8608,196.9998,9183.0
2025-01-06 10:10:00,198.49,198.49,198.02,198.16,13814.0,196.9998,196.9998,196.5333,196.6723,13814.0
2025-01-06 10:15:00,198.16,198.16,197.79,197.98,6756.0,196.6723,196.6723,196.305,196.4936,6756.0
2025-01-06 10:20:00,197.92,197.92,197.1,197.25,8567.0,196.4341,196.4341,195.6202,195.7691,8567.0
2025-01-06 10:25:00,197.25,197.91,197.17,197.84,5023.0,195.7691,196.4241,195.6897,196.3547,5023.0
2025-01-06 10:30:00,197.91,197.92,197.24,197.71,8066.0,196.4241,196.4341,195.7592,196.2256,8066.0
2025-01-06 10:35:00,197.58,197.58,196.57,196.58,2707.0,196.0966,196.0966,195.0942,195.1041,2707.0
2025-01-06 10:40:00,196.57,196.79,196.35,196.57,3340.0,195.0942,195.3125,194.8758,195.0942,3340.0
2025-01-06 10:45:00,196.44,196.65,196.32,196.5,6332.0,194.9652,195.1736,194.8461,195.0247,6332.0
2025-01-06 10:50:00,196.67,197.07,196.39,197.05,6513.0,195.1934,195.5904,194.9155,195.5706,6513.0
2025-01-06 10:55:00,196.91,197.06,196.59,196.75,7755.0,195.4316,195.5805,195.114,195.2728,7755.0
2025-01-06 11:00:00,196.79,197.32,196.77,197.32,6629.0,195.3125,195.8386,195.2927,195.8386,6629.0
2025-01-06 11:05:00,197.23,197.47,197.06,197.38,6332.0,195.7492,195.9874,195.5805,195.8981,6332.0
2025-01-06 11:10:00,197.55,197.59,197.2,197.59,4446.0,196.0668,196.1065,195.7195,196.1065,4446.0
2025-01-06 11:15:00,197.58,197.65,197.27,197.49,5707.0,196.0966,196.1661,195.7889,196.0073,5707.0
2025-01-06 11:20:00,197.48,197.69,197.43,197.6,6337.0,195.9974,196.2058,195.9477,196.1165,6337.0
2025-01-06 11:25:00,197.53,197.72,197.53,197.7,1998.0,196.047,196.2356,196.047,196.2157,1998.0
2025-01-06 11:30:00,197.76,197.94,197.65,197.78,7076.0,196.2753,196.4539,196.1661,196.2951,7076.0
2025-01-06 11:35:00,197.84,198.49,197.78,198.49,17486.0,196.3547,196.9998,196.2951,196.9998,17486.0
2025-01-06 11:40:00,198.48,198.51,197.39,197.44,7024.0,196.9899,197.0196,195.908,195.9577,7024.0
2025-01-06 11:45:00,197.48,197.83,197.32,197.71,9637.0,195.9974,196.3447,195.8386,196.2256,9637.0
2025-01-06 11:50:00,197.8,198.25,197.73,198.16,4628.0,196.315,196.7616,196.2455,196.6723,4628.0
2025-01-06 11:55:00,198.3,198.45,198.21,198.37,4604.0,196.8112,196.9601,196.7219,196.8807,4604.0
2025-01-06 12:00:00,198.35,198.49,198.31,198.38,7207.0,196.8608,196.9998,196.8211,196.8906,7207.0
2025-01-06 12:05:00,198.5,198.68,198.32,198.61,4974.0,197.0097,197.1883,196.8311,197.1189,4974.0
2025-01-06 12:10:00,198.6,198.64,198.25,198.26,6017.0,197.109,197.1486,196.7616,196.7715,6017.0
2025-01-06 12:15:00,198.31,198.48,198.28,198.41,3787.0,196.8211,196.9899,196.7914,196.9204,3787.0
2025-01-06 12:20:00,198.41,198.57,198.29,198.5,10454.0,196.9204,197.0792,196.8013,197.0097,10454.0
2025-01-06 12:25:00,198.43,199.11,198.41,199.06,15689.0,196.9402,197.6151,196.9204,197.5655,15689.0
2025-01-06 12:30:00,199.07,199.15,198.94,199.05,11802.0,197.5754,197.6548,197.4464,197.5556,11802.0
2025-01-06 12:35:00,199.13,199.17,198.85,198.98,5478.0,197.635,197.6747,197.3571,197.4861,5478.0
2025-01-06 12:40:00,198.98,199.18,198.79,199.11,8261.0,197.4861,197.6846,197.2975,197.6151,8261.0
2025-01-06 12:45:00,199.18,199.51,199.16,199.48,9224.0,197.6846,198.0121,197.6647,197.9823,9224.0
2025-01-06 12:50:00,199.48,199.48,199.14,199.2,8121.0,197.9823,197.9823,197.6449,197.7044,8121.0
2025-01-06 12:55:00,199.28,199.83,199.17,199.83,5226.0,197.7838,198.3297,197.6747,198.3297,5226.0
2025-01-06 13:00:00,199.97,200.04,199.43,199.72,16684.0,198.4687,198.5381,197.9327,198.2205,16684.0
2025-01-06 13:05:00,199.72,199.93,199.72,199.93,8549.0,198.2205,198.429,198.2205,198.429,8549.0
2025-01-06 13:10:00,199.84,200.18,199.75,200.05,10580.0,198.3396,198.6771,198.2503,198.5481,10580.0
2025-01-06 13:15:00,200.07,200.21,200.02,200.02,1320.0,198.5679,198.7069,198.5183,198.5183,1320.0
2025-01-06 13:20:00,200.09,200.38,200.09,200.29,8285.0,198.5878,198.8756,198.5878,198.7863,8285.0
2025-01-06 13:25:00,200.32,200.33,199.63,199.72,10015.0,198.816,198.826,198.1312,198.2205,10015.0
2025-01-06 13:30:00,199.79,199.96,198.75,198.88,18147.0,198.29,198.4587,197.2578,197.3868,18147.0
2025-01-06 13:35:00,198.97,199.28,198.96,199.28,4692.0,197.4762,197.7838,197.4662,197.7838,4692.0
2025-01-06 13:40:00,199.3,199.4,199.09,199.09,5838.0,197.8037,197.9029,197.5953,197.5953,5838.0
2025-01-06 13:45:00,199.36,199.38,198.96,199.33,8075.0,197.8632,197.8831,197.4662,197.8335,8075.0
2025-01-06 13:50:00,199.18,199.53,199.18,199.45,6691.0,197.6846,198.032,197.6846,197.9526,6691.0
2025-01-06 13:55:00,199.52,199.52,198.88,199.06,12157.0,198.022,198.022,197.3868,197.5655,12157.0
2025-01-06 14:00:00,198.91,198.91,197.99,198.33,9316.0,197.4166,197.4166,196.5035,196.841,9316.0
2025-01-06 14:05:00,198.27,198.58,198.15,198.56,5209.0,196.7814,197.0891,196.6623,197.0693,5209.0
2025-01-06 14:10:00,198.53,198.81,198.51,198.75,7117.0,197.0395,197.3174,197.0196,197.2578,7117.0
2025-01-06 14:15:00,198.77,199.01,198.7,199.0,4868.0,197.2777,197.5159,197.2082,197.5059,4868.0
2025-01-06 14:20:00,198.96,199.18,198.9,199.04,7364.0,197.4662,197.6846,197.4067,197.5456,7364.0
2025-01-06 14:25:00,199.02,199.26,198.87,199.06,7945.0,197.5258,197.764,197.3769,197.5655,7945.0
2025-01-06 14:30:00,198.9,198.97,198.66,198.75,3536.0,197.4067,197.4762,197.1685,197.2578,3536.0
2025-01-06 14:35:00,198.83,198.93,198.67,198.8,3156.0,197.3372,197.4365,197.1784,197.3074,3156.0
2025-01-06 14:40:00,198.83,199.03,198.68,199.03,6630.0,197.3372,197.5357,197.1883,197.5357,6630.0
2025-01-06 14:45:00,199.03,199.28,198.89,199.25,7009.0,197.5357,197.7838,197.3968,197.7541,7009.0
2025-01-06 14:50:00,199.15,199.21,198.85,198.88,10438.0,197.6548,197.7144,197.3571,197.3868,10438.0
2025-01-06 14:55:00,198.91,199.23,198.88,198.97,7815.0,197.4166,197.7342,197.3868,197.4762,7815.0
2025-01-06 15:00:00,198.96,199.1,198.68,198.95,24911.0,197.4662,197.6052,197.1883,197.4563,24911.0
2025-01-06 15:05:00,199.09,199.12,198.85,198.91,13231.0,197.5953,197.625,197.3571,197.4166,13231.0
2025-01-06 15:10:00,198.86,199.28,198.6,199.24,12664.0,197.367,197.7838,197.109,197.7441,12664.0
2025-01-06 15:15:00,199.19,199.4,199.18,199.37,10727.0,197.6945,197.9029,197.6846,197.8732,10727.0
2025-01-06 15:20:00,199.31,199.95,199.18,199.92,9168.0,197.8136,198.4488,197.6846,198.419,9168.0
2025-01-06 15:25:00,199.93,199.98,199.7,199.9,32568.0,198.429,198.4786,198.2007,198.3992,32568.0
2025-01-06 15:30:00,200.0,200.19,199.9,199.95,10757.0,198.4984,198.687,198.3992,198.4488,10757.0
2025-01-06 15:35:00,200.08,200.21,199.74,199.74,11888.0,198.5778,198.7069,198.2404,198.2404,11888.0
2025-01-06 15:40:00,199.81,200.19,199.79,199.96,13046.0,198.3099,198.687,198.29,198.4587,13046.0
2025-01-06 15:45:00,200.02,200.09,199.33,199.4,18719.0,198.5183,198.5878,197.8335,197.9029,18719.0
2025-01-06 15:50:00,199.43,200.56,199.42,200.19,47282.0,197.9327,199.0542,197.9228,198.687,47282.0
2025-01-06 15:55:00,200.24,200.56,199.81,200.27,125647.0,198.7366,199.0542,198.3099,198.7664,125647.0
2025-01-07 09:30:00,200.11,200.11,196.97,197.15,22439.0,198.6076,198.6076,195.4912,195.6698,22439.0
2025-01-07 09:35:00,197.82,197.82,196.37,197.44,11104.0,196.3348,196.3348,194.8957,195.9577,11104.0
2025-01-07 09:40:00,197.47,198.77,197.46,198.35,3546.0,195.9874,197.2777,195.9775,196.8608,3546.0
2025-01-07 09:45:00,198.43,198.65,198.08,198.32,7857.0,196.9402,197.1586,196.5929,196.8311,7857.0
2025-01-07 09:50:00,198.62,198.63,197.04,197.5,7062.0,197.1288,197.1387,195.5607,196.0172,7062.0
2025-01-07 09:55:00,197.4,197.52,196.51,196.71,6816.0,195.918,196.0371,195.0346,195.2331,6816.0
2025-01-07 10:00:00,196.32,196.36,194.82,194.82,11494.0,194.8461,194.8858,193.3573,193.3573,11494.0
2025-01-07 10:05:00,194.64,194.72,193.07,193.39,12880.0,193.1787,193.2581,191.6205,191.9381,12880.0
2025-01-07 10:10:00,193.41,194.54,193.41,194.0,9592.0,191.9579,193.0794,191.9579,192.5435,9592.0
2025-01-07 10:15:00,193.76,193.76,193.02,193.33,10009.0,192.3053,192.3053,191.5708,191.8785,10009.0
2025-01-07 10:20:00,193.59,194.35,193.47,194.22,34002.0,192.1366,192.8909,192.0175,192.7618,34002.0
2025-01-07 10:25:00,194.18,194.95,193.86,194.12,7637.0,192.7221,193.4864,192.4045,192.6626,7637.0
2025-01-07 10:30:00,194.03,194.04,192.77,193.15,47472.0,192.5733,192.5832,191.3227,191.6999,47472.0
2025-01-07 10:35:00,193.15,193.63,192.56,192.82,29283.0,191.6999,192.1763,191.1143,191.3723,29283.0
2025-01-07 10:40:00,193.05,193.96,193.04,193.94,3776.0,191.6006,192.5038,191.5907,192.4839,3776.0
2025-01-07 10:45:00,194.01,194.01,193.37,193.78,5074.0,192.5534,192.5534,191.9182,192.3251,5074.0
2025-01-07 10:50:00,193.82,194.74,193.74,194.63,5695.0,192.3648,193.2779,192.2854,193.1688,5695.0
2025-01-07 10:55:00,194.69,195.25,194.53,195.25,9412.0,193.2283,193.7841,193.0695,193.7841,9412.0
2025-01-07 11:00:00,195.17,195.55,195.17,195.53,5140.0,193.7047,194.0818,193.7047,194.062,5140.0
2025-01-07 11:05:00,195.27,195.4,194.97,195.4,5239.0,193.804,193.933,193.5062,193.933,5239.0
2025-01-07 11:10:00,195.06,195.28,194.73,195.16,6400.0,193.5955,193.8139,193.268,193.6948,6400.0
2025-01-07 11:15:00,195.09,195.27,194.91,195.05,3271.0,193.6253,193.804,193.4467,193.5856,3271.0
2025-01-07 11:20:00,195.15,195.27,194.62,194.83,7574.0,193.6849,193.804,193.1588,193.3673,7574.0
2025-01-07 11:25:00,194.72,195.25,194.72,195.24,9293.0,193.2581,193.7841,193.2581,193.7742,9293.0
2025-01-07 11:30:00,195.18,195.18,193.57,193.87,8618.0,193.7146,193.7146,192.1167,192.4145,8618.0
2025-01-07 11:35:00,193.72,194.25,193.54,194.25,3890.0,192.2656,192.7916,192.0869,192.7916,3890.0
2025-01-07 11:40:00,194.32,195.0,194.32,194.67,33947.0,192.8611,193.536,192.8611,193.2085,33947.0
2025-01-07 11:45:00,194.85,195.06,194.64,194.83,28116.0,193.3871,193.5955,193.1787,193.3673,28116.0
2025-01-07 11:50:00,194.8,194.86,193.85,194.02,12840.0,193.3375,193.397,192.3946,192.5633,12840.0
2025-01-07 11:55:00,194.02,194.33,193.81,194.32,7696.0,192.5633,192.871,192.3549,192.8611,7696.0
2025-01-07 12:00:00,194.33,195.15,194.32,194.81,8071.0,192.871,193.6849,192.8611,193.3474,8071.0
2025-01-07 12:05:00,194.9,195.08,194.9,195.08,400.0,193.4367,193.6154,193.4367,193.6154,400.0
2025-01-07 12:10:00,194.9,195.45,194.77,195.39,2190.0,193.4367,193.9826,193.3077,193.9231,2190.0
2025-01-07 12:15:00,195.24,195.57,195.2,195.57,4342.0,193.7742,194.1017,193.7345,194.1017,4342.0
2025-01-07 12:20:00,195.51,195.57,195.17,195.25,4369.0,194.0421,194.1017,193.7047,193.7841,4369.0
2025-01-07 12:25:00,195.12,195.46,195.07,195.46,2912.0,193.6551,193.9925,193.6055,193.9925,2912.0
2025-01-07 12:30:00,195.4,195.52,195.34,195.34,1000.0,193.933,194.0521,193.8734,193.8734,1000.0
2025-01-07 12:35:00,195.34,195.35,194.74,195.34,9436.0,193.8734,193.8834,193.2779,193.8734,9436.0
2025-01-07 12:40:00,195.23,195.45,195.0,195.1,4215.0,193.7643,193.9826,193.536,193.6352,4215.0
2025-01-07 12:45:00,195.09,195.24,194.95,195.23,2400.0,193.6253,193.7742,193.4864,193.7643,2400.0
2025-01-07 12:50:00,195.02,195.1,194.97,195.1,1232.0,193.5558,193.6352,193.5062,193.6352,1232.0
2025-01-07 12:55:00,195.0,195.44,195.0,195.37,3951.0,193.536,193.9727,193.536,193.9032,3951.0
2025-01-07 13:00:00,195.43,195.49,195.22,195.49,4460.0,193.9627,194.0223,193.7543,194.0223,4460.0
2025-01-07 13:05:00,195.23,195.71,195.0,195.71,4316.0,193.7643,194.2406,193.536,194.2406,4316.0
2025-01-07 13:10:00,195.73,195.78,195.55,195.7,8838.0,194.2605,194.3101,194.0818,194.2307,8838.0
2025-01-07 13:15:00,195.7,196.31,195.61,196.31,2000.0,194.2307,194.8361,194.1414,194.8361,2000.0
2025-01-07 13:20:00,196.32,196.68,196.15,196.56,4236.0,194.8461,195.2034,194.6773,195.0843,4236.0
2025-01-07 13:25:00,196.48,196.67,196.34,196.43,16312.0,195.0049,195.1934,194.8659,194.9552,16312.0
2025-01-07 13:30:00,196.45,196.46,196.18,196.28,8033.0,194.9751,194.985,194.7071,194.8064,8033.0
2025-01-07 13:35:00,196.28,196.28,195.82,196.11,5589.0,194.8064,194.8064,194.3498,194.6376,5589.0
2025-01-07 13:40:00,196.21,196.33,195.99,195.99,2815.0,194.7369,194.856,194.5185,194.5185,2815.0
2025-01-07 13:45:00,196.15,196.29,196.15,196.2,1470.0,194.6773,194.8163,194.6773,194.727,1470.0
2025-01-07 13:50:00,196.13,196.31,196.05,196.3,971.0,194.6575,194.8361,194.5781,194.8262,971.0
2025-01-07 13:55:00,196.06,196.34,195.99,196.34,3421.0,194.588,194.8659,194.5185,194.8659,3421.0
2025-01-07 14:00:00,196.34,196.58,196.19,196.33,3478.0,194.8659,195.1041,194.717,194.856,3478.0
2025-01-07 14:05:00,196.32,196.63,196.21,196.63,6535.0,194.8461,195.1537,194.7369,195.1537,6535.0
2025-01-07 14:10:00,196.63,197.12,196.53,196.8,6836.0,195.1537,195.6401,195.0545,195.3225,6836.0
2025-01-07 14:15:00,196.75,196.82,196.54,196.82,2016.0,195.2728,195.3423,195.0644,195.3423,2016.0
2025-01-07 14:20:00,196.74,196.75,196.2,196.36,12577.0,195.2629,195.2728,194.727,194.8858,12577.0
2025-01-07 14:25:00,196.35,196.41,196.23,196.37,1700.0,194.8758,194.9354,194.7567,194.8957,1700.0
2025-01-07 14:30:00,196.35,196.35,195.96,196.24,8020.0,194.8758,194.8758,194.4888,194.7667,8020.0
2025-01-07 14:35:00,196.29,196.36,195.67,195.68,11927.0,194.8163,194.8858,194.2009,194.2109,11927.0
2025-01-07 14:40:00,195.68,196.0,195.47,195.94,15794.0,194.2109,194.5285,194.0024,194.4689,15794.0
2025-01-07 14:45:00,195.95,195.97,195.29,195.3,10420.0,194.4788,194.4987,193.8238,193.8337,10420.0
2025-01-07 14:50:00,195.3,195.62,195.12,195.32,11867.0,193.8337,194.1513,193.6551,193.8536,11867.0
2025-01-07 14:55:00,195.33,195.34,195.14,195.27,5392.0,193.8635,193.8734,193.6749,193.804,5392.0
2025-01-07 15:00:00,195.15,195.27,194.76,195.27,21495.0,193.6849,193.804,193.2978,193.804,21495.0
2025-01-07 15:05:00,195.17,195.37,195.03,195.12,5944.0,193.7047,193.9032,193.5658,193.6551,5944.0
2025-01-07 15:10:00,195.15,195.18,194.74,194.88,14766.0,193.6849,193.7146,193.2779,193.4169,14766.0
2025-01-07 15:15:00,194.96,195.09,194.75,195.09,19972.0,193.4963,193.6253,193.2879,193.6253,19972.0
2025-01-07 15:20:00,195.15,195.19,194.58,194.9,16962.0,193.6849,193.7246,193.1191,193.4367,16962.0
2025-01-07 15:25:00,194.96,195.22,194.95,195.09,5816.0,193.4963,193.7543,193.4864,193.6253,5816.0
2025-01-07 15:30:00,195.24,195.32,194.9,194.92,14728.0,193.7742,193.8536,193.4367,193.4566,14728.0
2025-01-07 15:35:00,194.91,195.01,194.44,195.01,21182.0,193.4467,193.5459,192.9802,193.5459,21182.0
2025-01-07 15:40:00,195.09,195.55,194.78,194.99,15964.0,193.6253,194.0818,193.3176,193.5261,15964.0
2025-01-07 15:45:00,195.07,195.64,195.02,195.64,17648.0,193.6055,194.1712,193.5558,194.1712,17648.0
2025-01-07 15:50:00,195.56,195.95,195.53,195.95,38112.0,194.0918,194.4788,194.062,194.4788,38112.0
2025-01-07 15:55:00,195.95,196.09,195.0,195.33,125991.0,194.4788,194.6178,193.536,193.8635,125991.0
2025-01-08 09:30:00,194.0,194.73,192.35,192.99,17706.0,192.5435,193.268,190.9059,191.5411,17706.0
2025-01-08 09:35:00,193.58,194.76,192.82,193.65,1725.0,192.1266,193.2978,191.3723,192.1961,1725.0
2025-01-08 09:40:00,192.83,193.64,192.76,193.64,5981.0,191.3823,192.1862,191.3128,192.1862,5981.0
2025-01-08 09:45:00,193.3,193.71,192.75,192.75,7168.0,191.8487,192.2557,191.3029,191.3029,7168.0
2025-01-08 09:50:00,192.96,192.96,191.89,192.25,12164.0,191.5113,191.5113,190.4493,190.8066,12164.0
2025-01-08 09:55:00,191.96,191.96,191.2,191.79,11901.0,190.5188,190.5188,189.7645,190.3501,11901.0
2025-01-08 10:00:00,191.86,193.06,191.85,193.06,15005.0,190.4196,191.6105,190.4096,191.6105,15005.0
2025-01-08 10:05:00,192.79,193.29,191.93,192.24,20347.0,191.3426,191.8388,190.489,190.7967,20347.0
2025-01-08 10:10:00,192.24,192.96,192.01,192.62,4349.0,190.7967,191.5113,190.5684,191.1738,4349.0
2025-01-08 10:15:00,192.29,192.53,191.89,192.49,2581.0,190.8463,191.0845,190.4493,191.0448,2581.0
2025-01-08 10:20:00,192.26,192.35,191.81,192.07,5703.0,190.8165,190.9059,190.3699,190.628,5703.0
2025-01-08 10:25:00,192.03,192.45,191.88,192.01,3506.0,190.5883,191.0051,190.4394,190.5684,3506.0
2025-01-08 10:30:00,192.14,192.14,191.93,191.99,1100.0,190.6975,190.6975,190.489,190.5486,1100.0
2025-01-08 10:35:00,192.35,192.92,192.35,192.47,5047.0,190.9059,191.4716,190.9059,191.025,5047.0
2025-01-08 10:40:00,192.59,192.59,192.07,192.07,3414.0,191.1441,191.1441,190.628,190.628,3414.0
2025-01-08 10:45:00,192.06,192.1,191.82,192.06,1998.0,190.6181,190.6578,190.3799,190.6181,1998.0
2025-01-08 10:50:00,192.1,192.74,192.0,192.65,13207.0,190.6578,191.2929,190.5585,191.2036,13207.0
2025-01-08 10:55:00,192.69,193.03,192.54,193.0,7696.0,191.2433,191.5808,191.0944,191.551,7696.0
2025-01-08 11:00:00,192.89,192.95,192.36,192.37,4802.0,191.4418,191.5014,190.9158,190.9257,4802.0
2025-01-08 11:05:00,192.37,192.9,192.23,192.9,4761.0,190.9257,191.4517,190.7868,191.4517,4761.0
2025-01-08 11:10:00,193.06,193.17,192.89,193.06,2210.0,191.6105,191.7197,191.4418,191.6105,2210.0
2025-01-08 11:15:00,192.98,193.0,192.78,192.97,7122.0,191.5311,191.551,191.3326,191.5212,7122.0
2025-01-08 11:20:00,193.0,194.0,192.95,193.93,27377.0,191.551,192.5435,191.5014,192.474,27377.0
2025-01-08 11:25:00,193.78,194.01,193.62,193.95,26807.0,192.3251,192.5534,192.1663,192.4939,26807.0
2025-01-08 11:30:00,193.91,194.0,193.53,193.89,25938.0,192.4542,192.5435,192.077,192.4343,25938.0
2025-01-08 11:35:00,193.89,194.54,193.88,194.42,6445.0,192.4343,193.0794,192.4244,192.9603,6445.0
2025-01-08 11:40:00,194.37,194.4,193.79,193.97,11763.0,192.9107,192.9405,192.3351,192.5137,11763.0
2025-01-08 11:45:00,193.89,194.01,193.82,193.82,5545.0,192.4343,192.5534,192.3648,192.3648,5545.0
2025-01-08 11:50:00,193.79,194.03,193.68,193.95,13704.0,192.3351,192.5733,192.2259,192.4939,13704.0
2025-01-08 11:55:00,194.0,194.02,193.6,193.95,14251.0,192.5435,192.5633,192.1465,192.4939,14251.0
2025-01-08 12:00:00,193.97,194.12,193.73,193.8,4298.0,192.5137,192.6626,192.2755,192.345,4298.0
2025-01-08 12:05:00,193.8,193.8,193.02,193.02,3377.0,192.345,192.345,191.5708,191.5708,3377.0
2025-01-08 12:10:00,193.1,193.61,192.72,193.37,20558.0,191.6502,192.1564,191.2731,191.9182,20558.0
2025-01-08 12:15:00,193.37,193.37,193.32,193.33,845.0,191.9182,191.9182,191.8686,191.8785,845.0
2025-01-08 12:20:00,193.32,193.49,193.05,193.49,31131.0,191.8686,192.0373,191.6006,192.0373,31131.0
2025-01-08 12:25:00,193.29,193.49,193.02,193.23,24080.0,191.8388,192.0373,191.5708,191.7793,24080.0
2025-01-08 12:30:00,193.23,193.36,192.58,193.02,10100.0,191.7793,191.9083,191.1341,191.5708,10100.0
2025-01-08 12:35:00,193.02,193.02,192.46,192.53,12529.0,191.5708,191.5708,191.015,191.0845,12529.0
2025-01-08 12:40:00,192.23,192.8,192.23,192.73,2222.0,190.7868,191.3525,190.7868,191.283,2222.0
2025-01-08 12:45:00,192.73,192.85,192.66,192.81,633.0,191.283,191.4021,191.2135,191.3624,633.0
2025-01-08 12:50:00,192.7,193.08,192.69,193.08,7743.0,191.2532,191.6304,191.2433,191.6304,7743.0
2025-01-08 12:55:00,193.09,193.27,193.09,193.19,2812.0,191.6403,191.819,191.6403,191.7396,2812.0
2025-01-08 13:00:00,193.27,193.6,193.25,193.52,9137.0,191.819,192.1465,191.7991,192.0671,9137.0
2025-01-08 13:05:00,193.52,193.57,193.51,193.55,800.0,192.0671,192.1167,192.0572,192.0969,800.0
2025-01-08 13:10:00,193.46,193.72,193.43,193.45,6097.0,192.0075,192.2656,191.9778,191.9976,6097.0
2025-01-08 13:15:00,193.59,193.96,193.59,193.87,10486.0,192.1366,192.5038,192.1366,192.4145,10486.0
2025-01-08 13:20:00,193.87,193.87,193.48,193.69,7926.0,192.4145,192.4145,192.0274,192.2358,7926.0
2025-01-08 13:25:00,193.72,194.16,193.72,193.87,6788.0,192.2656,192.7023,192.2656,192.4145,6788.0
2025-01-08 13:30:00,193.84,193.84,193.63,193.64,2948.0,192.3847,192.3847,192.1763,192.1862,2948.0
2025-01-08 13:35:00,193.64,193.78,193.5,193.75,3782.0,192.1862,192.3251,192.0472,192.2954,3782.0
2025-01-08 13:40:00,193.81,194.07,193.81,194.07,7301.0,192.3549,192.613,192.3549,192.613,7301.0
2025-01-08 13:45:00,194.07,194.09,193.58,193.77,9373.0,192.613,192.6328,192.1266,192.3152,9373.0
2025-01-08 13:50:00,193.79,193.81,193.03,193.06,4320.0,192.3351,192.3549,191.5808,191.6105,4320.0
2025-01-08 13:55:00,193.08,193.22,193.02,193.16,3382.0,191.6304,191.7693,191.5708,191.7098,3382.0
2025-01-08 14:00:00,193.06,193.55,193.06,193.45,6607.0,191.6105,192.0969,191.6105,191.9976,6607.0
2025-01-08 14:05:00,193.45,194.11,193.45,194.08,10086.0,191.9976,192.6527,191.9976,192.6229,10086.0
2025-01-08 14:10:00,193.99,194.03,193.62,193.62,7171.0,192.5336,192.5733,192.1663,192.1663,7171.0
2025-01-08 14:15:00,193.62,194.1,193.62,194.0,5864.0,192.1663,192.6427,192.1663,192.5435,5864.0
2025-01-08 14:20:00,194.08,194.41,193.95,194.28,11040.0,192.6229,192.9504,192.4939,192.8214,11040.0
2025-01-08 14:25:00,194.34,194.47,194.15,194.42,5736.0,192.8809,193.01,192.6924,192.9603,5736.0
2025-01-08 14:30:00,194.36,194.38,193.82,193.82,7876.0,192.9008,192.9206,192.3648,192.3648,7876.0
2025-01-08 14:35:00,193.78,193.86,193.49,193.55,5443.0,192.3251,192.4045,192.0373,192.0969,5443.0
2025-01-08 14:40:00,193.62,193.69,193.44,193.45,3064.0,192.1663,192.2358,191.9877,191.9976,3064.0
2025-01-08 14:45:00,193.45,194.0,193.33,193.91,18983.0,191.9976,192.5435,191.8785,192.4542,18983.0
2025-01-08 14:50:00,193.9,194.08,193.79,194.0,14911.0,192.4442,192.6229,192.3351,192.5435,14911.0
2025-01-08 14:55:00,194.0,194.05,193.7,193.87,22409.0,192.5435,192.5931,192.2457,192.4145,22409.0
2025-01-08 15:00:00,194.0,194.04,193.34,193.5,35501.0,192.5435,192.5832,191.8884,192.0472,35501.0
2025-01-08 15:05:00,193.55,194.15,193.48,194.15,57548.0,192.0969,192.6924,192.0274,192.6924,57548.0
2025-01-08 15:10:00,194.21,194.44,193.72,193.88,13669.0,192.7519,192.9802,192.2656,192.4244,13669.0
2025-01-08 15:15:00,194.06,194.19,194.0,194.0,12640.0,192.603,192.7321,192.5435,192.5435,12640.0
2025-01-08 15:20:00,194.09,194.12,193.94,193.98,6472.0,192.6328,192.6626,192.4839,192.5236,6472.0
2025-01-08 15:25:00,193.97,194.12,193.89,193.97,6693.0,192.5137,192.6626,192.4343,192.5137,6693.0
2025-01-08 15:30:00,193.97,194.03,193.76,193.76,8727.0,192.5137,192.5733,192.3053,192.3053,8727.0
2025-01-08 15:35:00,193.59,193.84,193.59,193.73,3536.0,192.1366,192.3847,192.1366,192.2755,3536.0
2025-01-08 15:40:00,193.73,194.0,193.7,194.0,4919.0,192.2755,192.5435,192.2457,192.5435,4919.0
2025-01-08 15:45:00,193.91,194.09,193.85,194.03,13804.0,192.4542,192.6328,192.3946,192.5733,13804.0
2025-01-08 15:50:00,194.03,194.62,194.02,194.4,23267.0,192.5733,193.1588,192.5633,192.9405,23267.0
2025-01-08 15:55:00,194.34,194.8,194.23,194.44,100904.0,192.8809,193.3375,192.7718,192.9802,100904.0
2025-01-10 09:30:00,193.0,195.76,192.02,195.75,29284.0,191.551,194.2903,190.5784,194.2803,29284.0
2025-01-10 09:35:00,195.62,196.02,194.19,195.22,15611.0,194.1513,194.5483,192.7321,193.7543,15611.0
2025-01-10 09:40:00,195.16,196.0,195.11,195.75,10000.0,193.6948,194.5285,193.6452,194.2803,10000.0
2025-01-10 09:45:00,195.97,195.97,194.17,194.6,15892.0,194.4987,194.4987,192.7122,193.139,15892.0
2025-01-10 09:50:00,194.26,194.66,194.26,194.49,3647.0,192.8015,193.1985,192.8015,193.0298,3647.0
2025-01-10 09:55:00,194.64,194.64,194.01,194.01,9953.0,193.1787,193.1787,192.5534,192.5534,9953.0
2025-01-10 10:00:00,193.8,193.8,192.1,193.19,23267.0,192.345,192.345,190.6578,191.7396,23267.0
2025-01-10 10:05:00,193.27,193.53,192.34,192.7,14583.0,191.819,192.077,190.8959,191.2532,14583.0
2025-01-10 10:10:00,192.72,193.55,192.5,193.54,10677.0,191.2731,192.0969,191.0547,192.0869,10677.0
2025-01-10 10:15:00,193.32,194.02,193.17,193.95,7854.0,191.8686,192.5633,191.7197,192.4939,7854.0
2025-01-10 10:20:00,194.18,195.84,193.95,195.84,13115.0,192.7221,194.3697,192.4939,194.3697,13115.0
2025-01-10 10:25:00,195.8,196.27,195.28,195.62,11656.0,194.33,194.7964,193.8139,194.1513,11656.0
2025-01-10 10:30:00,195.7,196.34,195.7,196.11,4420.0,194.2307,194.8659,194.2307,194.6376,4420.0
2025-01-10 10:35:00,195.96,196.3,195.54,196.23,9558.0,194.4888,194.8262,194.0719,194.7567,9558.0
2025-01-10 10:40:00,196.05,196.07,195.66,195.85,3612.0,194.5781,194.5979,194.191,194.3796,3612.0
2025-01-10 10:45:00,195.85,196.1,195.72,195.96,6411.0,194.3796,194.6277,194.2506,194.4888,6411.0
2025-01-10 10:50:00,195.79,195.79,195.22,195.58,4674.0,194.32,194.32,193.7543,194.1116,4674.0
2025-01-10 10:55:00,195.57,195.58,195.35,195.43,3469.0,194.1017,194.1116,193.8834,193.9627,3469.0
2025-01-10 11:00:00,195.43,195.61,195.05,195.5,7355.0,193.9627,194.1414,193.5856,194.0322,7355.0
2025-01-10 11:05:00,195.54,195.97,195.45,195.57,7282.0,194.0719,194.4987,193.9826,194.1017,7282.0
2025-01-10 11:10:00,195.54,196.09,195.41,195.98,4080.0,194.0719,194.6178,193.9429,194.5086,4080.0
2025-01-10 11:15:00,195.97,196.1,195.28,195.28,3858.0,194.4987,194.6277,193.8139,193.8139,3858.0
2025-01-10 11:20:00,195.64,195.78,195.25,195.78,5703.0,194.1712,194.3101,193.7841,194.3101,5703.0
2025-01-10 11:25:00,195.71,195.84,195.52,195.73,4407.0,194.2406,194.3697,194.0521,194.2605,4407.0
2025-01-10 11:30:00,195.73,195.78,195.37,195.66,4544.0,194.2605,194.3101,193.9032,194.191,4544.0
2025-01-10 11:35:00,195.64,195.64,195.28,195.28,3026.0,194.1712,194.1712,193.8139,193.8139,3026.0
2025-01-10 11:40:00,195.36,196.21,195.35,196.21,8770.0,193.8933,194.7369,193.8834,194.7369,8770.0
2025-01-10 11:45:00,196.16,196.33,195.85,196.19,4618.0,194.6873,194.856,194.3796,194.717,4618.0
2025-01-10 11:50:00,196.22,196.3,195.99,196.26,6211.0,194.7468,194.8262,194.5185,194.7865,6211.0
2025-01-10 11:55:00,196.12,196.24,195.93,196.11,1800.0,194.6476,194.7667,194.459,194.6376,1800.0
2025-01-10 12:00:00,195.97,196.11,195.91,195.96,3936.0,194.4987,194.6376,194.4391,194.4888,3936.0
2025-01-10 12:05:00,195.99,196.22,195.92,196.05,1944.0,194.5185,194.7468,194.4491,194.5781,1944.0
2025-01-10 12:10:00,196.18,196.27,196.09,196.27,2743.0,194.7071,194.7964,194.6178,194.7964,2743.0
2025-01-10 12:15:00,196.23,196.46,196.1,196.46,3331.0,194.7567,194.985,194.6277,194.985,3331.0
2025-01-10 12:20:00,196.42,196.42,196.13,196.23,7586.0,194.9453,194.9453,194.6575,194.7567,7586.0
2025-01-10 12:25:00,196.28,196.84,196.27,196.84,5737.0,194.8064,195.3622,194.7964,195.3622,5737.0
2025-01-10 12:30:00,196.7,197.26,196.7,196.92,10128.0,195.2232,195.779,195.2232,195.4416,10128.0
2025-01-10 12:35:00,196.96,196.96,196.41,196.45,4740.0,195.4813,195.4813,194.9354,194.9751,4740.0
2025-01-10 12:40:00,196.3,197.15,196.3,197.08,6815.0,194.8262,195.6698,194.8262,195.6004,6815.0
2025-01-10 12:45:00,197.0,197.01,196.69,196.98,7122.0,195.521,195.5309,195.2133,195.5011,7122.0
2025-01-10 12:50:00,196.97,197.06,196.8,196.93,3418.0,195.4912,195.5805,195.3225,195.4515,3418.0
2025-01-10 12:55:00,196.9,197.08,196.9,197.05,1487.0,195.4217,195.6004,195.4217,195.5706,1487.0
2025-01-10 13:00:00,197.03,197.27,196.77,197.27,5104.0,195.5507,195.7889,195.2927,195.7889,5104.0
2025-01-10 13:05:00,197.28,197.75,197.28,197.56,3601.0,195.7989,196.2653,195.7989,196.0768,3601.0
2025-01-10 13:10:00,197.56,197.64,197.31,197.48,6451.0,196.0768,196.1562,195.8286,195.9974,6451.0
2025-01-10 13:15:00,197.41,197.58,197.22,197.44,5823.0,195.9279,196.0966,195.7393,195.9577,5823.0
2025-01-10 13:20:00,197.58,198.0,197.58,197.72,9497.0,196.0966,196.5135,196.0966,196.2356,9497.0
2025-01-10 13:25:00,197.66,197.76,197.5,197.75,3504.0,196.176,196.2753,196.0172,196.2653,3504.0
2025-01-10 13:30:00,197.72,197.94,197.4,197.82,2618.0,196.2356,196.4539,195.918,196.3348,2618.0
2025-01-10 13:35:00,197.91,198.2,197.82,198.09,6955.0,196.4241,196.712,196.3348,196.6028,6955.0
2025-01-10 13:40:00,198.19,198.34,197.82,197.86,14212.0,196.702,196.8509,196.3348,196.3745,14212.0
2025-01-10 13:45:00,197.84,197.97,197.55,197.74,3344.0,196.3547,196.4837,196.0668,196.2554,3344.0
2025-01-10 13:50:00,197.7,197.85,197.55,197.77,7124.0,196.2157,196.3646,196.0668,196.2852,7124.0
2025-01-10 13:55:00,197.74,197.85,197.61,197.61,2263.0,196.2554,196.3646,196.1264,196.1264,2263.0
2025-01-10 14:00:00,197.73,197.73,197.3,197.38,5894.0,196.2455,196.2455,195.8187,195.8981,5894.0
2025-01-10 14:05:00,197.25,197.27,197.05,197.18,11426.0,195.7691,195.7889,195.5706,195.6996,11426.0
2025-01-10 14:10:00,197.18,197.57,197.05,197.44,10463.0,195.6996,196.0867,195.5706,195.9577,10463.0
2025-01-10 14:15:00,197.4,197.51,197.32,197.47,2400.0,195.918,196.0271,195.8386,195.9874,2400.0
2025-01-10 14:20:00,197.53,197.6,197.33,197.44,5389.0,196.047,196.1165,195.8485,195.9577,5389.0
2025-01-10 14:25:00,197.35,197.68,197.35,197.68,6919.0,195.8683,196.1959,195.8683,196.1959,6919.0
2025-01-10 14:30:00,197.4,197.62,197.03,197.49,9059.0,195.918,196.1363,195.5507,196.0073,9059.0
2025-01-10 14:35:00,197.6,197.89,197.32,197.87,4985.0,196.1165,196.4043,195.8386,196.3844,4985.0
2025-01-10 14:40:00,197.91,197.98,197.79,197.9,7008.0,196.4241,196.4936,196.305,196.4142,7008.0
2025-01-10 14:45:00,197.9,197.97,197.75,197.75,3413.0,196.4142,196.4837,196.2653,196.2653,3413.0
2025-01-10 14:50:00,197.77,198.15,197.7,198.11,4707.0,196.2852,196.6623,196.2157,196.6226,4707.0
2025-01-10 14:55:00,198.02,198.25,198.02,198.09,4350.0,196.5333,196.7616,196.5333,196.6028,4350.0
2025-01-10 15:00:00,198.09,198.3,197.87,198.3,6183.0,196.6028,196.8112,196.3844,196.8112,6183.0
2025-01-10 15:05:00,198.3,198.54,198.27,198.38,8870.0,196.8112,197.0494,196.7814,196.8906,8870.0
2025-01-10 15:10:00,198.26,198.29,197.69,197.73,4407.0,196.7715,196.8013,196.2058,196.2455,4407.0
2025-01-10 15:15:00,197.7,197.7,197.4,197.56,3937.0,196.2157,196.2157,195.918,196.0768,3937.0
2025-01-10 15:20:00,197.56,197.79,197.45,197.51,4622.0,196.0768,196.305,195.9676,196.0271,4622.0
2025-01-10 15:25:00,197.54,197.54,197.14,197.27,19446.0,196.0569,196.0569,195.6599,195.7889,19446.0
2025-01-10 15:30:00,197.21,197.45,197.21,197.45,4461.0,195.7294,195.9676,195.7294,195.9676,4461.0
2025-01-10 15:35:00,197.51,197.57,196.99,197.08,13719.0,196.0271,196.0867,195.511,195.6004,13719.0
2025-01-10 15:40:00,197.08,197.25,196.81,197.22,13026.0,195.6004,195.7691,195.3324,195.7393,13026.0
2025-01-10 15:45:00,197.22,197.22,196.97,197.01,7350.0,195.7393,195.7393,195.4912,195.5309,7350.0
2025-01-10 15:50:00,196.99,197.21,196.8,196.97,28142.0,195.511,195.7294,195.3225,195.4912,28142.0
2025-01-10 15:55:00,196.85,197.31,196.66,196.86,119494.0,195.3721,195.8286,195.1835,195.382,119494.0
2025-01-13 09:30:00,195.05,195.05,192.59,193.09,26061.0,193.5856,193.5856,191.1441,191.6403,26061.0
2025-01-13 09:35:00,193.08,193.62,191.42,191.61,14779.0,191.6304,192.1663,189.9829,190.1714,14779.0
2025-01-13 09:40:00,191.67,193.75,191.24,193.75,8486.0,190.231,192.2954,189.8042,192.2954,8486.0
2025-01-13 09:45:00,193.21,195.25,193.14,195.25,9689.0,191.7594,193.7841,191.6899,193.7841,9689.0
2025-01-13 09:50:00,195.27,195.36,194.46,195.29,9437.0,193.804,193.8933,193.0,193.8238,9437.0
2025-01-13 09:55:00,194.98,196.14,194.96,195.99,4715.0,193.5161,194.6674,193.4963,194.5185,4715.0
2025-01-13 10:00:00,195.99,195.99,194.91,195.27,9192.0,194.5185,194.5185,193.4467,193.804,9192.0
2025-01-13 10:05:00,195.27,195.34,194.77,194.82,3609.0,193.804,193.8734,193.3077,193.3573,3609.0
2025-01-13 10:10:00,195.06,195.14,194.58,194.92,5817.0,193.5955,193.6749,193.1191,193.4566,5817.0
2025-01-13 10:15:00,194.65,195.42,194.65,195.42,5093.0,193.1886,193.9528,193.1886,193.9528,5093.0
2025-01-13 10:20:00,195.42,195.7,194.35,194.48,12098.0,193.9528,194.2307,192.8909,193.0199,12098.0
2025-01-13 10:25:00,194.43,194.43,194.0,194.12,4747.0,192.9703,192.9703,192.5435,192.6626,4747.0
2025-01-13 10:30:00,194.02,194.28,193.57,193.71,9694.0,192.5633,192.8214,192.1167,192.2557,9694.0
2025-01-13 10:35:00,193.58,194.03,193.56,194.03,9052.0,192.1266,192.5733,192.1068,192.5733,9052.0
2025-01-13 10:40:00,194.03,194.93,193.73,194.86,13056.0,192.5733,193.4665,192.2755,193.397,13056.0
2025-01-13 10:45:00,194.54,195.68,194.36,195.56,10040.0,193.0794,194.2109,192.9008,194.0918,10040.0
2025-01-13 10:50:00,195.61,195.67,194.68,194.68,12931.0,194.1414,194.2009,193.2184,193.2184,12931.0
2025-01-13 10:55:00,194.73,195.01,194.7,194.89,3484.0,193.268,193.5459,193.2382,193.4268,3484.0
2025-01-13 11:00:00,194.92,195.4,194.46,194.47,9405.0,193.4566,193.933,193.0,193.01,9405.0
2025-01-13 11:05:00,194.47,194.71,194.16,194.23,7503.0,193.01,193.2482,192.7023,192.7718,7503.0
2025-01-13 11:10:00,194.23,195.06,194.23,194.81,3532.0,192.7718,193.5955,192.7718,193.3474,3532.0
2025-01-13 11:15:00,194.78,194.89,194.68,194.68,1101.0,193.3176,193.4268,193.2184,193.2184,1101.0
2025-01-13 11:20:00,194.93,195.05,194.68,194.74,2903.0,193.4665,193.5856,193.2184,193.2779,2903.0
2025-01-13 11:25:00,194.96,194.96,194.42,194.66,2900.0,193.4963,193.4963,192.9603,193.1985,2900.0
2025-01-13 11:30:00,194.43,194.68,194.19,194.23,8443.0,192.9703,193.2184,192.7321,192.7718,8443.0
2025-01-13 11:35:00,194.19,194.56,193.91,193.95,4371.0,192.7321,193.0993,192.4542,192.4939,4371.0
2025-01-13 11:40:00,193.91,194.5,193.9,194.49,5719.0,192.4542,193.0397,192.4442,193.0298,5719.0
2025-01-13 11:45:00,194.49,194.49,194.3,194.31,2333.0,193.0298,193.0298,192.8412,192.8512,2333.0
2025-01-13 11:50:00,194.3,194.56,194.13,194.41,7063.0,192.8412,193.0993,192.6725,192.9504,7063.0
2025-01-13 11:55:00,194.31,194.31,193.7,193.8,3607.0,192.8512,192.8512,192.2457,192.345,3607.0
2025-01-13 12:00:00,193.79,194.51,193.79,194.2,3506.0,192.3351,193.0497,192.3351,192.742,3506.0
2025-01-13 12:05:00,194.32,194.8,194.32,194.8,7904.0,192.8611,193.3375,192.8611,193.3375,7904.0
2025-01-13 12:10:00,194.8,195.05,194.8,195.05,2215.0,193.3375,193.5856,193.3375,193.5856,2215.0
2025-01-13 12:15:00,195.09,195.51,194.93,195.51,5936.0,193.6253,194.0421,193.4665,194.0421,5936.0
2025-01-13 12:20:00,195.34,195.73,195.33,195.73,1859.0,193.8734,194.2605,193.8635,194.2605,1859.0
2025-01-13 12:25:00,195.76,195.89,195.65,195.88,2361.0,194.2903,194.4193,194.1811,194.4094,2361.0
2025-01-13 12:30:00,195.8,195.92,195.28,195.38,6852.0,194.33,194.4491,193.8139,193.9131,6852.0
2025-01-13 12:35:00,195.36,195.41,195.08,195.21,5106.0,193.8933,193.9429,193.6154,193.7444,5106.0
2025-01-13 12:40:00,195.14,195.16,194.41,194.5,4885.0,193.6749,193.6948,192.9504,193.0397,4885.0
2025-01-13 12:45:00,194.4,195.0,194.39,194.81,3458.0,192.9405,193.536,192.9306,193.3474,3458.0
2025-01-13 12:50:00,194.88,195.07,194.88,195.03,2329.0,193.4169,193.6055,193.4169,193.5658,2329.0
2025-01-13 12:55:00,194.95,195.25,194.91,195.25,4259.0,193.4864,193.7841,193.4467,193.7841,4259.0
2025-01-13 13:00:00,195.0,195.2,194.95,195.02,1699.0,193.536,193.7345,193.4864,193.5558,1699.0
2025-01-13 13:05:00,195.11,195.12,194.87,194.88,2744.0,193.6452,193.6551,193.407,193.4169,2744.0
2025-01-13 13:10:00,195.13,195.37,195.05,195.21,1281.0,193.665,193.9032,193.5856,193.7444,1281.0
2025-01-13 13:15:00,195.21,195.21,194.87,194.89,2915.0,193.7444,193.7444,193.407,193.4268,2915.0
2025-01-13 13:20:00,195.07,195.09,194.92,195.0,956.0,193.6055,193.6253,193.4566,193.536,956.0
2025-01-13 13:25:00,195.12,195.23,195.0,195.23,2685.0,193.6551,193.7643,193.536,193.7643,2685.0
2025-01-13 13:30:00,195.4,195.53,195.29,195.42,1212.0,193.933,194.062,193.8238,193.9528,1212.0
2025-01-13 13:35:00,195.5,195.7,195.41,195.5,4785.0,194.0322,194.2307,193.9429,194.0322,4785.0
2025-01-13 13:40:00,195.5,195.51,195.31,195.32,4196.0,194.0322,194.0421,193.8437,193.8536,4196.0
2025-01-13 13:45:00,195.39,195.92,195.39,195.92,1827.0,193.9231,194.4491,193.9231,194.4491,1827.0
2025-01-13 13:50:00,195.74,195.95,195.53,195.57,2554.0,194.2704,194.4788,194.062,194.1017,2554.0
2025-01-13 13:55:00,195.47,195.58,195.46,195.58,1406.0,194.0024,194.1116,193.9925,194.1116,1406.0
2025-01-13 14:00:00,195.53,195.59,195.42,195.46,821.0,194.062,194.1215,193.9528,193.9925,821.0
2025-01-13 14:05:00,195.55,195.76,195.37,195.43,5656.0,194.0818,194.2903,193.9032,193.9627,5656.0
2025-01-13 14:10:00,195.49,195.71,195.23,195.36,10350.0,194.0223,194.2406,193.7643,193.8933,10350.0
2025-01-13 14:15:00,195.32,195.43,195.0,195.0,3021.0,193.8536,193.9627,193.536,193.536,3021.0
2025-01-13 14:20:00,195.05,195.38,195.04,195.35,3182.0,193.5856,193.9131,193.5757,193.8834,3182.0
2025-01-13 14:25:00,195.37,195.66,195.31,195.66,805.0,193.9032,194.191,193.8437,194.191,805.0
2025-01-13 14:30:00,195.56,195.73,195.48,195.58,2700.0,194.0918,194.2605,194.0124,194.1116,2700.0
2025-01-13 14:35:00,195.68,195.77,195.36,195.77,3313.0,194.2109,194.3002,193.8933,194.3002,3313.0
2025-01-13 14:40:00,195.84,196.27,195.84,195.94,5341.0,194.3697,194.7964,194.3697,194.4689,5341.0
2025-01-13 14:45:00,195.93,196.18,195.18,195.26,14165.0,194.459,194.7071,193.7146,193.794,14165.0
2025-01-13 14:50:00,195.35,195.35,195.07,195.33,3302.0,193.8834,193.8834,193.6055,193.8635,3302.0
2025-01-13 14:55:00,195.36,195.53,195.24,195.38,3775.0,193.8933,194.062,193.7742,193.9131,3775.0
2025-01-13 15:00:00,195.26,195.29,194.98,194.98,6117.0,193.794,193.8238,193.5161,193.5161,6117.0
2025-01-13 15:05:00,195.15,195.23,195.11,195.12,1554.0,193.6849,193.7643,193.6452,193.6551,1554.0
2025-01-13 15:10:00,195.1,195.37,195.1,195.24,2001.0,193.6352,193.9032,193.6352,193.7742,2001.0
2025-01-13 15:15:00,195.16,195.67,195.16,195.58,2627.0,193.6948,194.2009,193.6948,194.1116,2627.0
2025-01-13 15:20:00,195.67,195.72,195.26,195.32,4213.0,194.2009,194.2506,193.794,193.8536,4213.0
2025-01-13 15:25:00,195.3,195.39,195.11,195.23,8255.0,193.8337,193.9231,193.6452,193.7643,8255.0
2025-01-13 15:30:00,195.2,195.31,195.09,195.25,1701.0,193.7345,193.8437,193.6253,193.7841,1701.0
2025-01-13 15:35:00,195.17,195.26,194.86,195.2,7989.0,193.7047,193.794,193.397,193.7345,7989.0
2025-01-13 15:40:00,195.22,195.41,195.2,195.24,4503.0,193.7543,193.9429,193.7345,193.7742,4503.0
2025-01-13 15:45:00,195.34,195.54,195.05,195.12,12946.0,193.8734,194.0719,193.5856,193.6551,12946.0
2025-01-13 15:50:00,195.03,195.53,195.03,195.47,18444.0,193.5658,194.062,193.5658,194.0024,18444.0
2025-01-13 15:55:00,195.47,195.64,195.2,195.36,50844.0,194.0024,194.1712,193.7345,193.8933,50844.0
2025-01-14 09:30:00,196.87,197.51,196.59,196.81,22251.0,195.3919,196.0271,195.114,195.3324,22251.0
2025-01-14 09:35:00,197.19,197.42,197.08,197.39,6041.0,195.7095,195.9378,195.6004,195.908,6041.0
2025-01-14 09:40:00,197.47,197.59,196.88,197.59,6243.0,195.9874,196.1065,195.4019,196.1065,6243.0
2025-01-14 09:45:00,197.3,197.79,196.71,196.76,12659.0,195.8187,196.305,195.2331,195.2828,12659.0
2025-01-14 09:50:00,196.63,196.76,195.35,195.51,4028.0,195.1537,195.2828,193.8834,194.0421,4028.0
2025-01-14 09:55:00,195.17,195.33,194.81,195.12,2612.0,193.7047,193.8635,193.3474,193.6551,2612.0
2025-01-14 10:00:00,195.15,195.3,194.92,195.12,7204.0,193.6849,193.8337,193.4566,193.6551,7204.0
2025-01-14 10:05:00,194.79,194.86,194.19,194.19,5305.0,193.3276,193.397,192.7321,192.7321,5305.0
2025-01-14 10:10:00,194.06,194.17,193.86,194.05,7863.0,192.603,192.7122,192.4045,192.5931,7863.0
2025-01-14 10:15:00,194.0,194.73,193.7,193.82,23280.0,192.5435,193.268,192.2457,192.3648,23280.0
2025-01-14 10:20:00,193.87,194.3,193.87,194.11,18195.0,192.4145,192.8412,192.4145,192.6527,18195.0
2025-01-14 10:25:00,194.11,194.51,193.99,194.5,6712.0,192.6527,193.0497,192.5336,193.0397,6712.0
2025-01-14 10:30:00,194.51,195.16,194.45,195.1,7999.0,193.0497,193.6948,192.9901,193.6352,7999.0
2025-01-14 10:35:00,195.15,195.18,194.1,194.28,6028.0,193.6849,193.7146,192.6427,192.8214,6028.0
2025-01-14 10:40:00,194.63,194.93,194.35,194.79,7059.0,193.1688,193.4665,192.8909,193.3276,7059.0
2025-01-14 10:45:00,194.83,194.83,194.13,194.55,2662.0,193.3673,193.3673,192.6725,193.0894,2662.0
2025-01-14 10:50:00,194.17,194.7,194.02,194.7,5162.0,192.7122,193.2382,192.5633,193.2382,5162.0
2025-01-14 10:55:00,194.74,194.97,194.47,194.65,3818.0,193.2779,193.5062,193.01,193.1886,3818.0
2025-01-14 11:00:00,194.46,194.59,193.49,193.49,8054.0,193.0,193.1291,192.0373,192.0373,8054.0
2025-01-14 11:05:00,193.58,193.59,193.34,193.54,1200.0,192.1266,192.1366,191.8884,192.0869,1200.0
2025-01-14 11:10:00,193.34,193.51,192.6,192.72,15034.0,191.8884,192.0572,191.154,191.2731,15034.0
2025-01-14 11:15:00,192.57,193.09,192.24,192.42,11137.0,191.1242,191.6403,190.7967,190.9753,11137.0
2025-01-14 11:20:00,192.43,192.69,192.15,192.68,8270.0,190.9853,191.2433,190.7074,191.2334,8270.0
2025-01-14 11:25:00,192.57,193.06,192.4,192.54,8572.0,191.1242,191.6105,190.9555,191.0944,8572.0
2025-01-14 11:30:00,192.56,192.8,192.54,192.61,4417.0,191.1143,191.3525,191.0944,191.1639,4417.0
2025-01-14 11:35:00,192.61,192.62,192.19,192.45,9425.0,191.1639,191.1738,190.7471,191.0051,9425.0
2025-01-14 11:40:00,192.53,192.53,191.63,191.63,7204.0,191.0845,191.0845,190.1913,190.1913,7204.0
2025-01-14 11:45:00,191.7,192.0,191.59,191.84,19035.0,190.2608,190.5585,190.1516,190.3997,19035.0
2025-01-14 11:50:00,191.96,192.01,191.44,191.45,17239.0,190.5188,190.5684,190.0027,190.0126,17239.0
2025-01-14 11:55:00,191.42,191.59,190.95,191.09,12981.0,189.9829,190.1516,189.5164,189.6553,12981.0
2025-01-14 12:00:00,191.09,191.13,190.61,190.95,18039.0,189.6553,189.695,189.1789,189.5164,18039.0
2025-01-14 12:05:00,191.11,191.49,190.75,191.31,10588.0,189.6752,190.0523,189.3179,189.8737,10588.0
2025-01-14 12:10:00,191.23,191.44,190.91,190.91,6335.0,189.7943,190.0027,189.4767,189.4767,6335.0
2025-01-14 12:15:00,191.02,191.05,190.49,190.49,7412.0,189.5859,189.6156,189.0598,189.0598,7412.0
2025-01-14 12:20:00,190.49,190.6,189.91,190.25,11868.0,189.0598,189.169,188.4842,188.8216,11868.0
2025-01-14 12:25:00,190.25,190.73,190.06,190.73,4751.0,188.8216,189.298,188.6331,189.298,4751.0
2025-01-14 12:30:00,190.6,190.71,190.2,190.24,5263.0,189.169,189.2782,188.772,188.8117,5263.0
2025-01-14 12:35:00,190.44,190.78,190.29,190.76,11102.0,189.0102,189.3477,188.8613,189.3278,11102.0
2025-01-14 12:40:00,190.85,191.43,190.64,191.08,16352.0,189.4171,189.9928,189.2087,189.6454,16352.0
2025-01-14 12:45:00,191.15,191.21,190.83,190.98,10069.0,189.7149,189.7744,189.3973,189.5462,10069.0
2025-01-14 12:50:00,191.03,192.09,190.88,191.91,7645.0,189.5958,190.6478,189.4469,190.4692,7645.0
2025-01-14 12:55:00,192.06,192.06,191.6,191.89,8382.0,190.6181,190.6181,190.1615,190.4493,8382.0
2025-01-14 13:00:00,191.77,191.95,191.55,191.8,4835.0,190.3302,190.5089,190.1119,190.36,4835.0
2025-01-14 13:05:00,191.88,192.02,191.79,191.87,4950.0,190.4394,190.5784,190.3501,190.4295,4950.0
2025-01-14 13:10:00,191.88,191.99,191.38,191.43,5700.0,190.4394,190.5486,189.9432,189.9928,5700.0
2025-01-14 13:15:00,191.34,191.93,191.16,191.77,7715.0,189.9035,190.489,189.7248,190.3302,7715.0
2025-01-14 13:20:00,191.96,191.97,191.69,191.85,6195.0,190.5188,190.5287,190.2508,190.4096,6195.0
2025-01-14 13:25:00,192.0,192.36,191.9,192.24,3427.0,190.5585,190.9158,190.4593,190.7967,3427.0
2025-01-14 13:30:00,192.27,192.32,192.11,192.32,3943.0,190.8265,190.8761,190.6677,190.8761,3943.0
2025-01-14 13:35:00,192.36,192.73,192.34,192.73,6304.0,190.9158,191.283,190.8959,191.283,6304.0
2025-01-14 13:40:00,192.72,192.76,192.38,192.76,6301.0,191.2731,191.3128,190.9356,191.3128,6301.0
2025-01-14 13:45:00,192.72,192.98,192.72,192.98,2885.0,191.2731,191.5311,191.2731,191.5311,2885.0
2025-01-14 13:50:00,193.12,193.12,192.66,192.77,3440.0,191.6701,191.6701,191.2135,191.3227,3440.0
2025-01-14 13:55:00,192.82,193.08,192.77,193.04,3506.0,191.3723,191.6304,191.3227,191.5907,3506.0
2025-01-14 14:00:00,192.75,193.21,192.64,192.75,8933.0,191.3029,191.7594,191.1937,191.3029,8933.0
2025-01-14 14:05:00,192.74,193.28,192.73,193.28,5450.0,191.2929,191.8289,191.283,191.8289,5450.0
2025-01-14 14:10:00,193.14,193.31,192.97,193.31,7805.0,191.6899,191.8587,191.5212,191.8587,7805.0
2025-01-14 14:15:00,193.38,193.54,193.25,193.33,4615.0,191.9281,192.0869,191.7991,191.8785,4615.0
2025-01-14 14:20:00,193.3,193.3,193.1,193.17,2241.0,191.8487,191.8487,191.6502,191.7197,2241.0
2025-01-14 14:25:00,193.13,193.14,192.74,193.06,4681.0,191.68,191.6899,191.2929,191.6105,4681.0
2025-01-14 14:30:00,193.09,193.1,192.83,193.02,3528.0,191.6403,191.6502,191.3823,191.5708,3528.0
2025-01-14 14:35:00,193.03,193.31,193.03,193.18,6268.0,191.5808,191.8587,191.5808,191.7296,6268.0
2025-01-14 14:40:00,193.27,193.27,193.0,193.17,4418.0,191.819,191.819,191.551,191.7197,4418.0
2025-01-14 14:45:00,192.94,193.05,192.83,192.92,4513.0,191.4914,191.6006,191.3823,191.4716,4513.0
2025-01-14 14:50:00,192.83,192.85,192.43,192.66,5193.0,191.3823,191.4021,190.9853,191.2135,5193.0
2025-01-14 14:55:00,192.47,192.53,192.04,192.05,4860.0,191.025,191.0845,190.5982,190.6081,4860.0
2025-01-14 15:00:00,192.13,192.15,191.43,191.43,11838.0,190.6875,190.7074,189.9928,189.9928,11838.0
2025-01-14 15:05:00,191.48,192.23,191.45,192.14,20789.0,190.0424,190.7868,190.0126,190.6975,20789.0
2025-01-14 15:10:00,192.09,192.09,191.65,191.84,6813.0,190.6478,190.6478,190.2111,190.3997,6813.0
2025-01-14 15:15:00,192.07,192.59,191.9,192.4,14373.0,190.628,191.1441,190.4593,190.9555,14373.0
2025-01-14 15:20:00,192.39,193.34,192.24,193.01,19366.0,190.9456,191.8884,190.7967,191.5609,19366.0
2025-01-14 15:25:00,193.08,193.08,192.72,193.07,6036.0,191.6304,191.6304,191.2731,191.6205,6036.0
2025-01-14 15:30:00,193.11,193.12,192.5,192.59,7627.0,191.6602,191.6701,191.0547,191.1441,7627.0
2025-01-14 15:35:00,192.59,192.69,192.45,192.69,11289.0,191.1441,191.2433,191.0051,191.2433,11289.0
2025-01-14 15:40:00,192.6,192.89,192.38,192.87,9135.0,191.154,191.4418,190.9356,191.422,9135.0
2025-01-14 15:45:00,192.86,193.0,192.59,192.95,22342.0,191.412,191.551,191.1441,191.5014,22342.0
2025-01-14 15:50:00,192.87,193.21,192.69,192.77,21617.0,191.422,191.7594,191.2433,191.3227,21617.0
2025-01-14 15:55:00,192.77,192.85,192.31,192.5,90642.0,191.3227,191.4021,190.8662,191.0547,90642.0
2025-01-15 09:30:00,198.07,199.13,198.07,198.6,2311.0,196.5829,197.635,196.5829,197.109,2311.0
2025-01-15 09:35:00,199.07,199.34,196.8,196.9,37836.0,197.5754,197.8434,195.3225,195.4217,37836.0
2025-01-15 09:40:00,197.5,198.11,196.8,196.81,10749.0,196.0172,196.6226,195.3225,195.3324,10749.0
2025-01-15 09:45:00,197.28,197.42,196.76,197.29,12528.0,195.7989,195.9378,195.2828,195.8088,12528.0
2025-01-15 09:50:00,197.29,198.43,197.04,198.43,17066.0,195.8088,196.9402,195.5607,196.9402,17066.0
2025-01-15 09:55:00,198.0,199.48,197.82,199.32,36443.0,196.5135,197.9823,196.3348,197.8235,36443.0
2025-01-15 10:00:00,199.31,199.43,198.98,199.15,17262.0,197.8136,197.9327,197.4861,197.6548,17262.0
2025-01-15 10:05:00,199.21,200.01,198.98,199.96,17429.0,197.7144,198.5084,197.4861,198.4587,17429.0
2025-01-15 10:10:00,199.83,200.42,199.75,199.77,24640.0,198.3297,198.9153,198.2503,198.2702,24640.0
2025-01-15 10:15:00,199.7,199.77,199.15,199.67,9368.0,198.2007,198.2702,197.6548,198.1709,9368.0
2025-01-15 10:20:00,199.54,199.65,199.28,199.48,4504.0,198.0419,198.1511,197.7838,197.9823,4504.0
2025-01-15 10:25:00,199.58,199.68,199.25,199.57,4060.0,198.0816,198.1808,197.7541,198.0717,4060.0
2025-01-15 10:30:00,199.79,199.93,198.73,198.96,6948.0,198.29,198.429,197.238,197.4662,6948.0
2025-01-15 10:35:00,198.95,199.14,198.67,199.06,6123.0,197.4563,197.6449,197.1784,197.5655,6123.0
2025-01-15 10:40:00,198.87,199.54,198.85,199.0,10881.0,197.3769,198.0419,197.3571,197.5059,10881.0
2025-01-15 10:45:00,198.94,199.0,198.2,198.6,27551.0,197.4464,197.5059,196.712,197.109,27551.0
2025-01-15 10:50:00,198.6,198.89,197.85,198.89,56824.0,197.109,197.3968,196.3646,197.3968,56824.0
2025-01-15 10:55:00,198.94,198.94,198.0,198.15,6860.0,197.4464,197.4464,196.5135,196.6623,6860.0
2025-01-15 11:00:00,198.26,198.27,197.92,198.11,2313.0,196.7715,196.7814,196.4341,196.6226,2313.0
2025-01-15 11:05:00,198.26,198.73,198.26,198.61,3856.0,196.7715,197.238,196.7715,197.1189,3856.0
2025-01-15 11:10:00,198.51,199.43,198.51,199.05,6569.0,197.0196,197.9327,197.0196,197.5556,6569.0
2025-01-15 11:15:00,199.15,199.17,198.45,199.17,5974.0,197.6548,197.6747,196.9601,197.6747,5974.0
2025-01-15 11:20:00,199.17,199.65,198.9,198.9,5692.0,197.6747,198.1511,197.4067,197.4067,5692.0
2025-01-15 11:25:00,198.97,199.1,198.8,198.83,3377.0,197.4762,197.6052,197.3074,197.3372,3377.0
2025-01-15 11:30:00,198.8,199.06,198.11,198.72,22341.0,197.3074,197.5655,196.6226,197.228,22341.0
2025-01-15 11:35:00,198.23,199.36,198.22,198.86,17273.0,196.7417,197.8632,196.7318,197.367,17273.0
2025-01-15 11:40:00,198.71,199.0,198.7,198.87,5741.0,197.2181,197.5059,197.2082,197.3769,5741.0
2025-01-15 11:45:00,198.98,199.16,198.85,199.16,2803.0,197.4861,197.6647,197.3571,197.6647,2803.0
2025-01-15 11:50:00,198.98,199.43,198.81,199.43,8359.0,197.4861,197.9327,197.3174,197.9327,8359.0
2025-01-15 11:55:00,199.27,199.43,199.06,199.25,7232.0,197.7739,197.9327,197.5655,197.7541,7232.0
2025-01-15 12:00:00,199.26,199.84,199.2,199.7,8604.0,197.764,198.3396,197.7044,198.2007,8604.0
2025-01-15 12:05:00,199.67,199.98,199.51,199.75,8684.0,198.1709,198.4786,198.0121,198.2503,8684.0
2025-01-15 12:10:00,199.72,200.02,199.57,199.73,22106.0,198.2205,198.5183,198.0717,198.2305,22106.0
2025-01-15 12:15:00,199.87,199.96,199.62,199.62,2048.0,198.3694,198.4587,198.1213,198.1213,2048.0
2025-01-15 12:20:00,199.78,199.9,199.56,199.6,9183.0,198.2801,198.3992,198.0617,198.1014,9183.0
2025-01-15 12:25:00,199.6,199.85,199.5,199.76,7877.0,198.1014,198.3496,198.0022,198.2602,7877.0
2025-01-15 12:30:00,199.7,199.75,199.46,199.65,16013.0,198.2007,198.2503,197.9625,198.1511,16013.0
2025-01-15 12:35:00,199.75,199.98,199.49,199.78,26029.0,198.2503,198.4786,197.9923,198.2801,26029.0
2025-01-15 12:40:00,199.78,199.84,198.75,198.93,7207.0,198.2801,198.3396,197.2578,197.4365,7207.0
2025-01-15 12:45:00,198.52,198.52,198.18,198.34,1000.0,197.0296,197.0296,196.6921,196.8509,1000.0
2025-01-15 12:50:00,198.37,198.72,198.37,198.52,3272.0,196.8807,197.228,196.8807,197.0296,3272.0
2025-01-15 12:55:00,198.41,198.41,197.92,198.05,3404.0,196.9204,196.9204,196.4341,196.5631,3404.0
2025-01-15 13:00:00,198.05,198.3,197.8,198.3,3787.0,196.5631,196.8112,196.315,196.8112,3787.0
2025-01-15 13:05:00,198.34,198.35,197.94,198.18,3206.0,196.8509,196.8608,196.4539,196.6921,3206.0
2025-01-15 13:10:00,198.01,198.62,198.01,198.57,4303.0,196.5234,197.1288,196.5234,197.0792,4303.0
2025-01-15 13:15:00,198.6,198.83,198.6,198.83,1820.0,197.109,197.3372,197.109,197.3372,1820.0
2025-01-15 13:20:00,198.55,198.83,198.46,198.67,5074.0,197.0593,197.3372,196.97,197.1784,5074.0
2025-01-15 13:25:00,198.75,199.01,198.55,199.0,5937.0,197.2578,197.5159,197.0593,197.5059,5937.0
2025-01-15 13:30:00,199.0,199.16,198.65,198.66,14955.0,197.5059,197.6647,197.1586,197.1685,14955.0
2025-01-15 13:35:00,198.62,198.7,198.3,198.48,9429.0,197.1288,197.2082,196.8112,196.9899,9429.0
2025-01-15 13:40:00,198.5,198.8,198.45,198.75,2281.0,197.0097,197.3074,196.9601,197.2578,2281.0
2025-01-15 13:45:00,198.43,198.77,198.39,198.4,4715.0,196.9402,197.2777,196.9005,196.9105,4715.0
2025-01-15 13:50:00,198.47,198.97,198.37,198.75,10727.0,196.9799,197.4762,196.8807,197.2578,10727.0
2025-01-15 13:55:00,198.87,198.98,198.84,198.96,5543.0,197.3769,197.4861,197.3471,197.4662,5543.0
2025-01-15 14:00:00,198.89,199.34,198.83,198.86,11097.0,197.3968,197.8434,197.3372,197.367,11097.0
2025-01-15 14:05:00,198.83,199.12,198.83,198.87,5886.0,197.3372,197.625,197.3372,197.3769,5886.0
2025-01-15 14:10:00,198.95,198.95,198.36,198.64,17892.0,197.4563,197.4563,196.8708,197.1486,17892.0
2025-01-15 14:15:00,198.55,199.25,198.53,199.23,4792.0,197.0593,197.7541,197.0395,197.7342,4792.0
2025-01-15 14:20:00,199.16,199.16,198.97,198.97,4187.0,197.6647,197.6647,197.4762,197.4762,4187.0
2025-01-15 14:25:00,199.03,199.72,199.02,199.61,9291.0,197.5357,198.2205,197.5258,198.1114,9291.0
2025-01-15 14:30:00,199.53,199.77,199.53,199.71,2055.0,198.032,198.2702,198.032,198.2106,2055.0
2025-01-15 14:35:00,199.6,199.82,199.46,199.77,7509.0,198.1014,198.3198,197.9625,198.2702,7509.0
2025-01-15 14:40:00,199.84,200.0,199.42,199.42,4157.0,198.3396,198.4984,197.9228,197.9228,4157.0
2025-01-15 14:45:00,199.53,199.66,199.32,199.61,1600.0,198.032,198.161,197.8235,198.1114,1600.0
2025-01-15 14:50:00,199.55,199.7,199.52,199.68,7067.0,198.0518,198.2007,198.022,198.1808,7067.0
2025-01-15 14:55:00,199.68,199.68,199.21,199.34,4038.0,198.1808,198.1808,197.7144,197.8434,4038.0
2025-01-15 15:00:00,199.34,199.4,199.21,199.4,1800.0,197.8434,197.9029,197.7144,197.9029,1800.0
2025-01-15 15:05:00,199.43,199.5,199.31,199.48,6729.0,197.9327,198.0022,197.8136,197.9823,6729.0
2025-01-15 15:10:00,199.48,199.62,199.42,199.62,2377.0,197.9823,198.1213,197.9228,198.1213,2377.0
2025-01-15 15:15:00,199.6,199.6,199.34,199.34,6007.0,198.1014,198.1014,197.8434,197.8434,6007.0
2025-01-15 15:20:00,199.36,199.59,199.31,199.49,3582.0,197.8632,198.0915,197.8136,197.9923,3582.0
2025-01-15 15:25:00,199.49,199.67,199.39,199.39,8559.0,197.9923,198.1709,197.893,197.893,8559.0
2025-01-15 15:30:00,199.33,199.39,198.93,199.04,13231.0,197.8335,197.893,197.4365,197.5456,13231.0
2025-01-15 15:35:00,199.03,199.03,198.79,198.8,5969.0,197.5357,197.5357,197.2975,197.3074,5969.0
2025-01-15 15:40:00,198.89,199.03,198.76,198.96,10804.0,197.3968,197.5357,197.2677,197.4662,10804.0
2025-01-15 15:45:00,198.96,199.07,198.54,198.58,17505.0,197.4662,197.5754,197.0494,197.0891,17505.0
2025-01-15 15:50:00,198.54,198.81,198.31,198.36,29713.0,197.0494,197.3174,196.8211,196.8708,29713.0
2025-01-15 15:55:00,198.41,198.52,198.16,198.41,88985.0,196.9204,197.0296,196.6723,196.9204,88985.0
2025-01-16 09:30:00,198.78,199.39,198.04,198.72,14147.0,197.2876,197.893,196.5532,197.228,14147.0
2025-01-16 09:35:00,198.72,199.22,198.24,198.97,2686.0,197.228,197.7243,196.7517,197.4762,2686.0
2025-01-16 09:40:00,199.05,199.15,198.61,198.61,4508.0,197.5556,197.6548,197.1189,197.1189,4508.0
2025-01-16 09:45:00,198.6,198.6,198.24,198.24,2868.0,197.109,197.109,196.7517,196.7517,2868.0
2025-01-16 09:50:00,198.29,198.9,198.29,198.38,16794.0,196.8013,197.4067,196.8013,196.8906,16794.0
2025-01-16 09:55:00,198.31,198.31,197.54,197.55,4615.0,196.8211,196.8211,196.0569,196.0668,4615.0
2025-01-16 10:00:00,197.48,197.61,196.95,197.55,9207.0,195.9974,196.1264,195.4713,196.0668,9207.0
2025-01-16 10:05:00,197.61,197.95,197.2,197.8,4865.0,196.1264,196.4638,195.7195,196.315,4865.0
2025-01-16 10:10:00,197.8,198.2,197.4,197.75,14904.0,196.315,196.712,195.918,196.2653,14904.0
2025-01-16 10:15:00,197.66,198.12,197.47,198.03,2685.0,196.176,196.6326,195.9874,196.5432,2685.0
2025-01-16 10:20:00,198.06,198.51,197.91,198.51,4098.0,196.573,197.0196,196.4241,197.0196,4098.0
2025-01-16 10:25:00,198.45,198.45,197.97,198.07,4957.0,196.9601,196.9601,196.4837,196.5829,4957.0
2025-01-16 10:30:00,197.93,198.44,197.87,198.11,3406.0,196.444,196.9502,196.3844,196.6226,3406.0
2025-01-16 10:35:00,198.24,198.68,198.03,198.68,5572.0,196.7517,197.1883,196.5432,197.1883,5572.0
2025-01-16 10:40:00,198.76,198.76,198.13,198.16,4230.0,197.2677,197.2677,196.6425,196.6723,4230.0
2025-01-16 10:45:00,198.16,198.53,198.16,198.34,2066.0,196.6723,197.0395,196.6723,196.8509,2066.0
2025-01-16 10:50:00,198.48,198.79,198.41,198.57,4518.0,196.9899,197.2975,196.9204,197.0792,4518.0
2025-01-16 10:55:00,198.48,198.94,198.48,198.74,2101.0,196.9899,197.4464,196.9899,197.2479,2101.0
2025-01-16 11:00:00,198.89,199.06,198.77,198.97,5292.0,197.3968,197.5655,197.2777,197.4762,5292.0
2025-01-16 11:05:00,198.86,198.87,198.26,198.26,6668.0,197.367,197.3769,196.7715,196.7715,6668.0
2025-01-16 11:10:00,198.36,198.37,198.12,198.16,3801.0,196.8708,196.8807,196.6326,196.6723,3801.0
2025-01-16 11:15:00,197.92,198.2,197.89,198.06,6023.0,196.4341,196.712,196.4043,196.573,6023.0
2025-01-16 11:20:00,198.06,198.6,198.05,198.55,8946.0,196.573,197.109,196.5631,197.0593,8946.0
2025-01-16 11:25:00,198.49,199.41,198.49,199.41,19557.0,196.9998,197.9129,196.9998,197.9129,19557.0
2025-01-16 11:30:00,199.48,199.94,199.48,199.88,3223.0,197.9823,198.4389,197.9823,198.3793,3223.0
2025-01-16 11:35:00,199.88,199.88,199.27,199.41,6954.0,198.3793,198.3793,197.7739,197.9129,6954.0
2025-01-16 11:40:00,199.45,199.48,199.09,199.26,5686.0,197.9526,197.9823,197.5953,197.764,5686.0
2025-01-16 11:45:00,199.38,200.36,199.26,200.19,7221.0,197.8831,198.8557,197.764,198.687,7221.0
2025-01-16 11:50:00,200.25,200.41,200.06,200.12,5543.0,198.7466,198.9054,198.558,198.6175,5543.0
2025-01-16 11:55:00,200.12,200.3,200.1,200.3,2399.0,198.6175,198.7962,198.5977,198.7962,2399.0
2025-01-16 12:00:00,200.28,200.64,200.11,200.58,12792.0,198.7763,199.1336,198.6076,199.0741,12792.0
2025-01-16 12:05:00,200.55,200.61,200.48,200.55,900.0,199.0443,199.1039,198.9748,199.0443,900.0
2025-01-16 12:10:00,200.54,200.85,200.54,200.74,8123.0,199.0344,199.3421,199.0344,199.2329,8123.0
2025-01-16 12:15:00,200.74,200.82,200.29,200.29,9074.0,199.2329,199.3123,198.7863,198.7863,9074.0
2025-01-16 12:20:00,200.17,200.17,199.55,199.71,2370.0,198.6672,198.6672,198.0518,198.2106,2370.0
2025-01-16 12:25:00,199.87,199.89,199.66,199.67,3360.0,198.3694,198.3893,198.161,198.1709,3360.0
2025-01-16 12:30:00,199.67,199.7,199.45,199.47,1308.0,198.1709,198.2007,197.9526,197.9724,1308.0
2025-01-16 12:35:00,199.38,199.38,199.12,199.21,4105.0,197.8831,197.8831,197.625,197.7144,4105.0
2025-01-16 12:40:00,199.21,199.21,198.93,199.12,4169.0,197.7144,197.7144,197.4365,197.625,4169.0
2025-01-16 12:45:00,199.17,199.22,199.1,199.17,1454.0,197.6747,197.7243,197.6052,197.6747,1454.0
2025-01-16 12:50:00,199.14,199.33,199.09,199.27,4181.0,197.6449,197.8335,197.5953,197.7739,4181.0
2025-01-16 12:55:00,199.32,199.53,199.26,199.5,1300.0,197.8235,198.032,197.764,198.0022,1300.0
2025-01-16 13:00:00,199.45,199.56,199.41,199.55,2888.0,197.9526,198.0617,197.9129,198.0518,2888.0
2025-01-16 13:05:00,199.57,199.57,199.27,199.34,3512.0,198.0717,198.0717,197.7739,197.8434,3512.0
2025-01-16 13:10:00,199.23,199.23,198.79,198.79,900.0,197.7342,197.7342,197.2975,197.2975,900.0
2025-01-16 13:15:00,198.77,198.91,198.71,198.91,2075.0,197.2777,197.4166,197.2181,197.4166,2075.0
2025-01-16 13:20:00,198.92,199.27,198.92,199.21,1970.0,197.4265,197.7739,197.4265,197.7144,1970.0
2025-01-16 13:25:00,199.12,199.26,198.96,199.03,3786.0,197.625,197.764,197.4662,197.5357,3786.0
2025-01-16 13:30:00,198.95,199.13,198.64,198.93,5848.0,197.4563,197.635,197.1486,197.4365,5848.0
2025-01-16 13:35:00,199.01,199.02,198.77,198.79,1500.0,197.5159,197.5258,197.2777,197.2975,1500.0
2025-01-16 13:40:00,198.88,199.16,198.76,199.07,8869.0,197.3868,197.6647,197.2677,197.5754,8869.0
2025-01-16 13:45:00,199.0,199.0,198.83,198.98,2813.0,197.5059,197.5059,197.3372,197.4861,2813.0
2025-01-16 13:50:00,199.08,199.22,198.94,199.12,2494.0,197.5853,197.7243,197.4464,197.625,2494.0
2025-01-16 13:55:00,199.34,199.34,198.91,199.03,3476.0,197.8434,197.8434,197.4166,197.5357,3476.0
2025-01-16 14:00:00,199.05,199.25,198.7,199.25,4914.0,197.5556,197.7541,197.2082,197.7541,4914.0
2025-01-16 14:05:00,199.18,199.24,198.92,199.05,2644.0,197.6846,197.7441,197.4265,197.5556,2644.0
2025-01-16 14:10:00,199.1,199.27,198.94,199.24,1529.0,197.6052,197.7739,197.4464,197.7441,1529.0
2025-01-16 14:15:00,199.36,199.36,198.83,199.05,4126.0,197.8632,197.8632,197.3372,197.5556,4126.0
2025-01-16 14:20:00,199.06,199.06,198.93,199.0,1066.0,197.5655,197.5655,197.4365,197.5059,1066.0
2025-01-16 14:25:00,199.01,199.48,199.01,199.47,3443.0,197.5159,197.9823,197.5159,197.9724,3443.0
2025-01-16 14:30:00,199.39,199.39,199.17,199.22,1215.0,197.893,197.893,197.6747,197.7243,1215.0
2025-01-16 14:35:00,199.26,199.28,199.01,199.13,3476.0,197.764,197.7838,197.5159,197.635,3476.0
2025-01-16 14:40:00,199.05,199.13,198.93,198.98,2513.0,197.5556,197.635,197.4365,197.4861,2513.0
2025-01-16 14:45:00,199.02,199.02,198.92,199.01,1310.0,197.5258,197.5258,197.4265,197.5159,1310.0
2025-01-16 14:50:00,199.01,199.24,199.01,199.2,10990.0,197.5159,197.7441,197.5159,197.7044,10990.0
2025-01-16 14:55:00,199.25,199.46,199.22,199.34,3673.0,197.7541,197.9625,197.7243,197.8434,3673.0
2025-01-16 15:00:00,199.23,199.5,199.23,199.39,1603.0,197.7342,198.0022,197.7342,197.893,1603.0
2025-01-16 15:05:00,199.44,199.6,199.44,199.59,3547.0,197.9426,198.1014,197.9426,198.0915,3547.0
2025-01-16 15:10:00,199.63,199.81,199.52,199.56,4976.0,198.1312,198.3099,198.022,198.0617,4976.0
2025-01-16 15:15:00,199.59,199.7,199.52,199.54,2603.0,198.0915,198.2007,198.022,198.0419,2603.0
2025-01-16 15:20:00,199.44,199.62,199.34,199.62,3074.0,197.9426,198.1213,197.8434,198.1213,3074.0
2025-01-16 15:25:00,199.56,199.65,199.41,199.5,2618.0,198.0617,198.1511,197.9129,198.0022,2618.0
2025-01-16 15:30:00,199.56,199.7,199.49,199.68,2770.0,198.0617,198.2007,197.9923,198.1808,2770.0
2025-01-16 15:35:00,199.63,199.67,199.51,199.63,5720.0,198.1312,198.1709,198.0121,198.1312,5720.0
2025-01-16 15:40:00,199.63,199.8,199.14,199.22,10621.0,198.1312,198.2999,197.6449,197.7243,10621.0
2025-01-16 15:45:00,199.18,199.37,198.96,199.12,10218.0,197.6846,197.8732,197.4662,197.625,10218.0
2025-01-16 15:50:00,199.05,199.34,198.71,198.8,20256.0,197.5556,197.8434,197.2181,197.3074,20256.0
2025-01-16 15:55:00,198.74,199.38,198.65,199.27,70202.0,197.2479,197.8831,197.1586,197.7739,70202.0
2025-01-17 09:30:00,201.77,203.41,200.48,200.99,53479.0,200.8179,202.4502,199.534,200.0416,53479.0
2025-01-17 09:35:00,200.75,201.24,200.04,200.37,7182.0,199.8027,200.2904,199.0961,199.4245,7182.0
2025-01-17 09:40:00,200.32,201.23,200.05,200.67,5281.0,199.3748,200.2805,199.106,199.7231,5281.0
2025-01-17 09:45:00,200.75,201.94,200.75,201.72,8951.0,199.8027,200.9871,199.8027,200.7682,8951.0
2025-01-17 09:50:00,201.72,201.76,200.84,201.18,10081.0,200.7682,200.808,199.8923,200.2307,10081.0
2025-01-17 09:55:00,201.35,201.63,200.66,200.67,6276.0,200.3999,200.6786,199.7132,199.7231,6276.0
2025-01-17 10:00:00,200.67,202.3,200.66,201.95,16569.0,199.7231,201.3454,199.7132,200.9971,16569.0
2025-01-17 10:05:00,202.14,202.49,201.63,201.68,19842.0,201.1862,201.5345,200.6786,200.7283,19842.0
2025-01-17 10:10:00,201.75,202.06,201.56,201.76,4007.0,200.798,201.1065,200.6089,200.808,4007.0
2025-01-17 10:15:00,201.61,202.31,201.61,202.3,13928.0,200.6587,201.3554,200.6587,201.3454,13928.0
2025-01-17 10:20:00,202.28,202.57,201.93,201.97,13466.0,201.3255,201.6141,200.9772,201.017,13466.0
2025-01-17 10:25:00,201.97,202.71,201.88,202.64,11624.0,201.017,201.7535,200.9274,201.6838,11624.0
2025-01-17 10:30:00,202.66,203.3,202.61,202.82,33952.0,201.7037,202.3407,201.654,201.863,33952.0
2025-01-17 10:35:00,202.66,204.02,202.66,204.02,15677.0,201.7037,203.0573,201.7037,203.0573,15677.0
2025-01-17 10:40:00,203.89,204.02,203.74,203.97,8137.0,202.9279,203.0573,202.7786,203.0075,8137.0
2025-01-17 10:45:00,204.0,204.1,203.8,203.92,10094.0,203.0374,203.1369,202.8383,202.9578,10094.0
2025-01-17 10:50:00,203.83,204.47,203.83,204.17,6605.0,202.8682,203.5052,202.8682,203.2066,6605.0
2025-01-17 10:55:00,204.03,204.41,203.91,204.31,5806.0,203.0673,203.4455,202.9478,203.3459,5806.0
2025-01-17 11:00:00,204.17,204.22,203.63,203.67,5203.0,203.2066,203.2564,202.6691,202.7089,5203.0
2025-01-17 11:05:00,203.64,203.81,203.13,203.74,14331.0,202.6791,202.8483,202.1715,202.7786,14331.0
2025-01-17 11:10:00,203.58,203.77,203.25,203.63,8471.0,202.6194,202.8085,202.2909,202.6691,8471.0
2025-01-17 11:15:00,203.78,204.15,203.74,203.74,8253.0,202.8184,203.1867,202.7786,202.7786,8253.0
2025-01-17 11:20:00,203.84,204.09,203.7,203.83,17540.0,202.8781,203.127,202.7388,202.8682,17540.0
2025-01-17 11:25:00,203.97,204.68,203.97,204.48,11314.0,203.0075,203.7142,203.0075,203.5151,11314.0
2025-01-17 11:30:00,204.41,204.53,203.9,204.16,6162.0,203.4455,203.5649,202.9379,203.1966,6162.0
2025-01-17 11:35:00,204.34,204.49,204.17,204.17,6638.0,203.3758,203.5251,203.2066,203.2066,6638.0
2025-01-17 11:40:00,204.29,204.29,204.0,204.21,3201.0,203.326,203.326,203.0374,203.2464,3201.0
2025-01-17 11:45:00,204.19,204.34,204.03,204.17,7308.0,203.2265,203.3758,203.0673,203.2066,7308.0
2025-01-17 11:50:00,204.0,204.22,203.98,204.15,2479.0,203.0374,203.2564,203.0175,203.1867,2479.0
2025-01-17 11:55:00,203.95,204.05,203.76,203.97,2725.0,202.9876,203.0872,202.7985,203.0075,2725.0
2025-01-17 12:00:00,204.0,204.02,203.3,203.31,9519.0,203.0374,203.0573,202.3407,202.3506,9519.0
2025-01-17 12:05:00,203.45,203.46,203.12,203.35,900.0,202.49,202.4999,202.1615,202.3905,900.0
2025-01-17 12:10:00,203.12,203.82,203.12,203.77,6020.0,202.1615,202.8582,202.1615,202.8085,6020.0
2025-01-17 12:15:00,203.85,204.31,203.73,204.21,8116.0,202.8881,203.3459,202.7687,203.2464,8116.0
2025-01-17 12:20:00,204.2,204.32,203.97,204.0,6664.0,203.2364,203.3559,203.0075,203.0374,6664.0
2025-01-17 12:25:00,203.92,204.01,203.69,203.82,6445.0,202.9578,203.0473,202.7289,202.8582,6445.0
2025-01-17 12:30:00,203.84,204.34,203.82,204.07,8723.0,202.8781,203.3758,202.8582,203.1071,8723.0
2025-01-17 12:35:00,203.93,203.99,203.77,203.99,2126.0,202.9677,203.0274,202.8085,203.0274,2126.0
2025-01-17 12:40:00,203.78,203.95,203.39,203.39,6701.0,202.8184,202.9876,202.4303,202.4303,6701.0
2025-01-17 12:45:00,203.49,203.54,203.17,203.22,5840.0,202.5298,202.5796,202.2113,202.2611,5840.0
2025-01-17 12:50:00,203.14,203.22,202.92,203.02,2985.0,202.1814,202.2611,201.9625,202.062,2985.0
2025-01-17 12:55:00,202.96,203.0,202.75,202.77,6717.0,202.0023,202.0421,201.7933,201.8132,6717.0
2025-01-17 13:00:00,202.94,202.99,202.3,202.41,5765.0,201.9824,202.0322,201.3454,201.4549,5765.0
2025-01-17 13:05:00,202.47,202.61,202.18,202.54,6194.0,201.5146,201.654,201.226,201.5843,6194.0
2025-01-17 13:10:00,202.54,202.73,202.54,202.64,5180.0,201.5843,201.7734,201.5843,201.6838,5180.0
2025-01-17 13:15:00,202.56,202.63,202.28,202.33,2957.0,201.6042,201.6739,201.3255,201.3753,2957.0
2025-01-17 13:20:00,202.49,202.82,202.48,202.79,6669.0,201.5345,201.863,201.5246,201.8331,6669.0
2025-01-17 13:25:00,202.7,202.71,202.29,202.54,4416.0,201.7435,201.7535,201.3355,201.5843,4416.0
2025-01-17 13:30:00,202.54,202.54,202.29,202.4,3137.0,201.5843,201.5843,201.3355,201.4449,3137.0
2025-01-17 13:35:00,202.3,202.51,202.22,202.51,4054.0,201.3454,201.5544,201.2658,201.5544,4054.0
2025-01-17 13:40:00,202.52,202.55,202.35,202.42,2085.0,201.5644,201.5942,201.3952,201.4648,2085.0
2025-01-17 13:45:00,202.41,202.69,202.41,202.5,5443.0,201.4549,201.7336,201.4549,201.5445,5443.0
2025-01-17 13:50:00,202.51,202.63,202.02,202.02,6550.0,201.5544,201.6739,201.0667,201.0667,6550.0
2025-01-17 13:55:00,202.18,202.26,201.57,202.16,12624.0,201.226,201.3056,200.6189,201.2061,12624.0
2025-01-17 14:00:00,202.2,202.25,201.81,202.02,6381.0,201.2459,201.2956,200.8577,201.0667,6381.0
2025-01-17 14:05:00,201.87,202.02,201.74,201.74,2216.0,200.9174,201.0667,200.7881,200.7881,2216.0
2025-01-17 14:10:00,201.87,201.87,201.57,201.7,2406.0,200.9174,200.9174,200.6189,200.7482,2406.0
2025-01-17 14:15:00,201.73,201.96,201.59,201.67,9763.0,200.7781,201.007,200.6388,200.7184,9763.0
2025-01-17 14:20:00,201.58,201.9,201.58,201.87,3192.0,200.6288,200.9473,200.6288,200.9174,3192.0
2025-01-17 14:25:00,201.89,202.15,201.68,202.05,9447.0,200.9373,201.1961,200.7283,201.0966,9447.0
2025-01-17 14:30:00,202.1,202.1,201.9,201.98,3005.0,201.1464,201.1464,200.9473,201.0269,3005.0
2025-01-17 14:35:00,201.99,202.39,201.99,202.35,5864.0,201.0369,201.435,201.0369,201.3952,5864.0
2025-01-17 14:40:00,202.34,202.45,202.21,202.28,8359.0,201.3852,201.4947,201.2558,201.3255,8359.0
2025-01-17 14:45:00,202.38,202.43,201.82,201.86,10616.0,201.425,201.4748,200.8677,200.9075,10616.0
2025-01-17 14:50:00,201.79,202.03,201.75,201.97,6066.0,200.8378,201.0767,200.798,201.017,6066.0
2025-01-17 14:55:00,201.97,202.38,201.91,202.23,12263.0,201.017,201.425,200.9573,201.2757,12263.0
2025-01-17 15:00:00,202.23,202.23,201.57,201.58,7834.0,201.2757,201.2757,200.6189,200.6288,7834.0
2025-01-17 15:05:00,201.68,201.81,201.46,201.73,5816.0,200.7283,200.8577,200.5094,200.7781,5816.0
2025-01-17 15:10:00,201.84,201.96,201.83,201.87,2618.0,200.8876,201.007,200.8776,200.9174,2618.0
2025-01-17 15:15:00,201.87,202.04,201.86,202.04,3126.0,200.9174,201.0866,200.9075,201.0866,3126.0
2025-01-17 15:20:00,202.14,202.28,202.07,202.14,5121.0,201.1862,201.3255,201.1165,201.1862,5121.0
2025-01-17 15:25:00,202.21,202.55,202.14,202.4,11312.0,201.2558,201.5942,201.1862,201.4449,11312.0
2025-01-17 15:30:00,202.43,202.77,202.39,202.57,7991.0,201.4748,201.8132,201.435,201.6141,7991.0
2025-01-17 15:35:00,202.52,202.52,202.19,202.22,9377.0,201.5644,201.5644,201.2359,201.2658,9377.0
2025-01-17 15:40:00,202.3,202.3,202.15,202.3,7069.0,201.3454,201.3454,201.1961,201.3454,7069.0
2025-01-17 15:45:00,202.33,202.68,202.09,202.42,15479.0,201.3753,201.7236,201.1364,201.4648,15479.0
2025-01-17 15:50:00,202.17,202.7,202.01,202.68,16246.0,201.216,201.7435,201.0568,201.7236,16246.0
2025-01-17 15:55:00,202.54,202.85,202.26,202.74,117574.0,201.5843,201.8928,201.3056,201.7833,117574.0
2025-01-21 09:30:00,205.92,208.73,205.92,207.92,48801.0,204.9483,207.7451,204.9483,206.9389,48801.0
2025-01-21 09:35:00,208.27,208.42,206.18,206.78,30788.0,207.2872,207.4365,205.2071,205.8043,30788.0
2025-01-21 09:40:00,206.79,207.93,206.5,207.88,16959.0,205.8142,206.9488,205.5256,206.8991,16959.0
2025-01-21 09:45:00,207.58,208.17,207.37,207.49,21721.0,206.6005,207.1877,206.3915,206.5109,21721.0
2025-01-21 09:50:00,207.34,207.95,207.26,207.27,10157.0,206.3616,206.9688,206.282,206.292,10157.0
2025-01-21 09:55:00,207.27,208.25,207.0,208.25,8044.0,206.292,207.2673,206.0232,207.2673,8044.0
2025-01-21 10:00:00,208.21,208.21,206.83,206.98,12343.0,207.2275,207.2275,205.854,206.0033,12343.0
2025-01-21 10:05:00,206.84,208.0,206.83,207.84,14564.0,205.864,207.0185,205.854,206.8593,14564.0
2025-01-21 10:10:00,207.7,207.98,206.77,206.9,21017.0,206.7199,206.9986,205.7943,205.9237,21017.0
2025-01-21 10:15:00,206.86,207.64,206.85,207.64,11280.0,205.8839,206.6602,205.8739,206.6602,11280.0
2025-01-21 10:20:00,207.53,207.75,207.24,207.42,9386.0,206.5507,206.7697,206.2621,206.4413,9386.0
2025-01-21 10:25:00,207.55,208.09,207.54,208.0,7629.0,206.5706,207.1081,206.5607,207.0185,7629.0
2025-01-21 10:30:00,207.81,208.53,207.73,208.53,10925.0,206.8294,207.546,206.7498,207.546,10925.0
2025-01-21 10:35:00,208.33,208.77,208.29,208.77,5929.0,207.347,207.7849,207.3071,207.7849,5929.0
2025-01-21 10:40:00,208.87,208.98,208.38,208.57,14265.0,207.8844,207.9939,207.3967,207.5858,14265.0
2025-01-21 10:45:00,208.58,208.59,207.8,208.12,5668.0,207.5958,207.6057,206.8195,207.138,5668.0
2025-01-21 10:50:00,207.94,208.04,207.5,208.01,5837.0,206.9588,207.0583,206.5209,207.0285,5837.0
2025-01-21 10:55:00,208.09,208.64,208.03,208.51,8622.0,207.1081,207.6555,207.0484,207.5261,8622.0
2025-01-21 11:00:00,208.48,208.54,208.11,208.4,2761.0,207.4963,207.556,207.128,207.4166,2761.0
2025-01-21 11:05:00,208.41,208.96,208.32,208.78,7606.0,207.4266,207.974,207.337,207.7948,7606.0
2025-01-21 11:10:00,208.88,208.96,208.37,208.44,6844.0,207.8944,207.974,207.3868,207.4564,6844.0
2025-01-21 11:15:00,208.49,208.79,208.49,208.79,3625.0,207.5062,207.8048,207.5062,207.8048,3625.0
2025-01-21 11:20:00,208.71,208.75,208.36,208.39,6062.0,207.7252,207.765,207.3768,207.4067,6062.0
2025-01-21 11:25:00,208.36,208.45,207.95,208.45,5520.0,207.3768,207.4664,206.9688,207.4664,5520.0
2025-01-21 11:30:00,208.45,208.71,208.3,208.58,6443.0,207.4664,207.7252,207.3171,207.5958,6443.0
2025-01-21 11:35:00,208.61,208.62,208.16,208.36,6950.0,207.6256,207.6356,207.1778,207.3768,6950.0
2025-01-21 11:40:00,208.43,208.56,208.31,208.45,6624.0,207.4465,207.5759,207.3271,207.4664,6624.0
2025-01-21 11:45:00,208.35,208.66,208.32,208.56,3163.0,207.3669,207.6754,207.337,207.5759,3163.0
2025-01-21 11:50:00,208.56,208.63,208.37,208.5,8140.0,207.5759,207.6455,207.3868,207.5162,8140.0
2025-01-21 11:55:00,208.59,209.0,208.51,208.55,13939.0,207.6057,208.0138,207.5261,207.5659,13939.0
2025-01-21 12:00:00,208.57,208.66,208.42,208.65,3852.0,207.5858,207.6754,207.4365,207.6655,3852.0
2025-01-21 12:05:00,208.57,208.92,208.46,208.92,6180.0,207.5858,207.9342,207.4763,207.9342,6180.0
2025-01-21 12:10:00,208.92,209.12,208.88,209.12,3014.0,207.9342,208.1332,207.8944,208.1332,3014.0
2025-01-21 12:15:00,209.03,209.28,208.94,209.03,5891.0,208.0437,208.2925,207.9541,208.0437,5891.0
2025-01-21 12:20:00,209.03,209.35,208.96,209.3,6156.0,208.0437,208.3621,207.974,208.3124,6156.0
2025-01-21 12:25:00,209.3,209.92,209.25,209.53,10071.0,208.3124,208.9295,208.2626,208.5413,10071.0
2025-01-21 12:30:00,209.43,209.82,209.42,209.67,6370.0,208.4418,208.8299,208.4318,208.6806,6370.0
2025-01-21 12:35:00,209.68,209.93,209.67,209.93,7521.0,208.6906,208.9394,208.6806,208.9394,7521.0
2025-01-21 12:40:00,209.97,210.91,209.96,210.24,13783.0,208.9792,209.9148,208.9693,209.2479,13783.0
2025-01-21 12:45:00,210.18,210.22,210.05,210.22,3152.0,209.1882,209.228,209.0588,209.228,3152.0
2025-01-21 12:50:00,210.15,210.3,209.96,210.17,6269.0,209.1584,209.3077,208.9693,209.1783,6269.0
2025-01-21 12:55:00,210.17,210.4,209.84,209.98,8687.0,209.1783,209.4072,208.8498,208.9892,8687.0
2025-01-21 13:00:00,209.82,209.82,208.96,209.09,4052.0,208.8299,208.8299,207.974,208.1034,4052.0
2025-01-21 13:05:00,209.22,209.28,209.14,209.2,2425.0,208.2328,208.2925,208.1531,208.2129,2425.0
2025-01-21 13:10:00,209.21,209.37,209.05,209.35,2025.0,208.2228,208.3821,208.0636,208.3621,2025.0
2025-01-21 13:15:00,209.26,209.78,209.25,209.7,6297.0,208.2726,208.7901,208.2626,208.7105,6297.0
2025-01-21 13:20:00,209.7,209.76,209.6,209.64,3689.0,208.7105,208.7702,208.611,208.6508,3689.0
2025-01-21 13:25:00,209.65,209.72,209.47,209.59,5371.0,208.6607,208.7304,208.4816,208.601,5371.0
2025-01-21 13:30:00,209.51,209.56,209.0,209.2,6712.0,208.5214,208.5712,208.0138,208.2129,6712.0
2025-01-21 13:35:00,209.09,209.09,208.84,208.86,1598.0,208.1034,208.1034,207.8546,207.8745,1598.0
2025-01-21 13:40:00,208.9,209.02,208.85,209.02,1636.0,207.9143,208.0337,207.8645,208.0337,1636.0
2025-01-21 13:45:00,209.02,209.02,208.6,208.6,1393.0,208.0337,208.0337,207.6157,207.6157,1393.0
2025-01-21 13:50:00,208.62,208.83,208.56,208.7,3881.0,207.6356,207.8446,207.5759,207.7152,3881.0
2025-01-21 13:55:00,208.79,208.86,208.59,208.85,1533.0,207.8048,207.8745,207.6057,207.8645,1533.0
2025-01-21 14:00:00,208.66,208.95,208.65,208.65,5758.0,207.6754,207.964,207.6655,207.6655,5758.0
2025-01-21 14:05:00,208.81,208.91,208.64,208.64,1607.0,207.8247,207.9242,207.6555,207.6555,1607.0
2025-01-21 14:10:00,208.89,208.89,208.39,208.39,3169.0,207.9043,207.9043,207.4067,207.4067,3169.0
2025-01-21 14:15:00,208.53,208.53,208.26,208.41,4426.0,207.546,207.546,207.2773,207.4266,4426.0
2025-01-21 14:20:00,208.47,208.79,208.42,208.78,3033.0,207.4863,207.8048,207.4365,207.7948,3033.0
2025-01-21 14:25:00,208.86,209.11,208.85,208.99,3246.0,207.8745,208.1233,207.8645,208.0038,3246.0
2025-01-21 14:30:00,209.04,209.1,208.76,208.89,5048.0,208.0536,208.1133,207.7749,207.9043,5048.0
2025-01-21 14:35:00,208.8,208.91,208.73,208.84,3907.0,207.8147,207.9242,207.7451,207.8546,3907.0
2025-01-21 14:40:00,208.84,208.98,208.77,208.77,4268.0,207.8546,207.9939,207.7849,207.7849,4268.0
2025-01-21 14:45:00,208.79,208.93,208.66,208.75,4034.0,207.8048,207.9441,207.6754,207.765,4034.0
2025-01-21 14:50:00,208.83,208.83,208.38,208.55,6981.0,207.8446,207.8446,207.3967,207.5659,6981.0
2025-01-21 14:55:00,208.58,208.88,208.53,208.81,18348.0,207.5958,207.8944,207.546,207.8247,18348.0
2025-01-21 15:00:00,208.84,208.95,208.69,208.72,2999.0,207.8546,207.964,207.7053,207.7351,2999.0
2025-01-21 15:05:00,208.73,208.93,208.73,208.76,5624.0,207.7451,207.9441,207.7451,207.7749,5624.0
2025-01-21 15:10:00,208.78,208.78,208.57,208.64,3487.0,207.7948,207.7948,207.5858,207.6555,3487.0
2025-01-21 15:15:00,208.63,209.14,208.44,209.03,8585.0,207.6455,208.1531,207.4564,208.0437,8585.0
2025-01-21 15:20:00,209.15,209.15,208.77,208.83,4607.0,208.1631,208.1631,207.7849,207.8446,4607.0
2025-01-21 15:25:00,208.83,209.28,208.82,209.25,5258.0,207.8446,208.2925,207.8346,208.2626,5258.0
2025-01-21 15:30:00,209.24,209.24,208.96,209.03,10025.0,208.2527,208.2527,207.974,208.0437,10025.0
2025-01-21 15:35:00,209.03,209.06,208.7,209.06,6411.0,208.0437,208.0735,207.7152,208.0735,6411.0
2025-01-21 15:40:00,209.04,209.16,208.89,209.16,12587.0,208.0536,208.173,207.9043,208.173,12587.0
2025-01-21 15:45:00,209.18,209.23,208.89,208.96,13618.0,208.1929,208.2427,207.9043,207.974,13618.0
2025-01-21 15:50:00,209.02,209.6,209.01,209.59,21647.0,208.0337,208.611,208.0238,208.601,21647.0
2025-01-21 15:55:00,209.59,209.87,209.45,209.85,122821.0,208.601,208.8797,208.4617,208.8598,122821.0
2025-01-22 09:30:00,210.7,211.4,209.88,210.18,32547.0,209.7058,210.4025,208.8896,209.1882,32547.0
2025-01-22 09:35:00,210.16,211.0,210.14,210.69,3375.0,209.1683,210.0044,209.1484,209.6958,3375.0
2025-01-22 09:40:00,210.7,210.72,210.04,210.48,10596.0,209.7058,209.7257,209.0489,209.4868,10596.0
2025-01-22 09:45:00,210.55,210.85,210.18,210.84,6876.0,209.5565,209.8551,209.1882,209.8451,6876.0
2025-01-22 09:50:00,210.69,211.0,210.48,210.93,8215.0,209.6958,210.0044,209.4868,209.9347,8215.0
2025-01-22 09:55:00,211.06,211.87,211.06,211.74,12101.0,210.0641,210.8703,210.0641,210.7409,12101.0
2025-01-22 10:00:00,211.73,212.2,211.34,212.18,15498.0,210.7309,211.1987,210.3428,211.1788,15498.0
2025-01-22 10:05:00,212.2,212.53,211.89,212.48,16700.0,211.1987,211.5271,210.8902,211.4774,16700.0
2025-01-22 10:10:00,212.31,212.36,211.72,212.04,8901.0,211.3082,211.3579,210.721,211.0395,8901.0
2025-01-22 10:15:00,211.89,212.33,211.89,212.33,3434.0,210.8902,211.3281,210.8902,211.3281,3434.0
2025-01-22 10:20:00,212.38,212.63,211.84,212.56,30244.0,211.3778,211.6267,210.8404,211.557,30244.0
2025-01-22 10:25:00,212.72,212.92,212.5,212.87,14002.0,211.7162,211.9153,211.4973,211.8655,14002.0
2025-01-22 10:30:00,212.81,212.83,211.97,212.02,21256.0,211.8058,211.8257,210.9698,211.0195,21256.0
2025-01-22 10:35:00,212.12,212.16,211.93,212.12,4717.0,211.1191,211.1589,210.93,211.1191,4717.0
2025-01-22 10:40:00,212.12,212.24,210.98,210.98,9131.0,211.1191,211.2385,209.9845,209.9845,9131.0
2025-01-22 10:45:00,210.96,211.45,210.89,211.23,24339.0,209.9645,210.4522,209.8949,210.2333,24339.0
2025-01-22 10:50:00,211.19,211.87,211.19,211.87,1903.0,210.1935,210.8703,210.1935,210.8703,1903.0
2025-01-22 10:55:00,211.78,211.79,210.67,210.67,5294.0,210.7807,210.7906,209.6759,209.6759,5294.0
2025-01-22 11:00:00,210.61,210.76,210.33,210.33,4520.0,209.6162,209.7655,209.3375,209.3375,4520.0
2025-01-22 11:05:00,210.33,210.44,210.04,210.39,4168.0,209.3375,209.447,209.0489,209.3972,4168.0
2025-01-22 11:10:00,210.38,210.38,209.99,210.05,10558.0,209.3873,209.3873,208.9991,209.0588,10558.0
2025-01-22 11:15:00,210.16,210.62,210.15,210.62,3930.0,209.1683,209.6262,209.1584,209.6262,3930.0
2025-01-22 11:20:00,210.7,210.75,210.35,210.5,3151.0,209.7058,209.7555,209.3574,209.5067,3151.0
2025-01-22 11:25:00,210.46,210.76,210.45,210.59,4048.0,209.4669,209.7655,209.457,209.5963,4048.0
2025-01-22 11:30:00,210.69,210.91,210.49,210.72,4247.0,209.6958,209.9148,209.4968,209.7257,4247.0
2025-01-22 11:35:00,210.71,211.16,210.57,211.06,2660.0,209.7157,210.1636,209.5764,210.0641,2660.0
2025-01-22 11:40:00,211.17,211.17,210.81,210.82,19291.0,210.1736,210.1736,209.8153,209.8252,19291.0
2025-01-22 11:45:00,210.85,210.99,210.51,210.97,5561.0,209.8551,209.9944,209.5167,209.9745,5561.0
2025-01-22 11:50:00,211.0,211.47,211.0,211.42,3961.0,210.0044,210.4721,210.0044,210.4224,3961.0
2025-01-22 11:55:00,211.42,211.43,211.3,211.36,5013.0,210.4224,210.4323,210.3029,210.3627,5013.0
2025-01-22 12:00:00,211.42,211.64,211.42,211.64,2778.0,210.4224,210.6413,210.4224,210.6413,2778.0
2025-01-22 12:05:00,211.63,211.63,211.25,211.28,8377.0,210.6314,210.6314,210.2532,210.283,8377.0
2025-01-22 12:10:00,211.28,211.4,211.19,211.4,5398.0,210.283,210.4025,210.1935,210.4025,5398.0
2025-01-22 12:15:00,211.28,211.56,211.28,211.44,3449.0,210.283,210.5617,210.283,210.4423,3449.0
2025-01-22 12:20:00,211.43,211.48,211.21,211.3,3363.0,210.4323,210.4821,210.2134,210.3029,3363.0
2025-01-22 12:25:00,211.31,211.41,211.14,211.32,5646.0,210.3129,210.4124,210.1437,210.3229,5646.0
2025-01-22 12:30:00,211.28,211.7,211.28,211.7,13658.0,210.283,210.7011,210.283,210.7011,13658.0
2025-01-22 12:35:00,211.7,212.0,211.66,211.84,2709.0,210.7011,210.9996,210.6612,210.8404,2709.0
2025-01-22 12:40:00,211.93,211.94,211.42,211.44,11015.0,210.93,210.9399,210.4224,210.4423,11015.0
2025-01-22 12:45:00,211.49,211.61,211.34,211.41,2700.0,210.492,210.6115,210.3428,210.4124,2700.0
2025-01-22 12:50:00,211.49,211.54,211.32,211.45,6206.0,210.492,210.5418,210.3229,210.4522,6206.0
2025-01-22 12:55:00,211.44,211.51,211.08,211.17,4817.0,210.4423,210.512,210.084,210.1736,4817.0
2025-01-22 13:00:00,211.23,211.24,210.99,211.07,8476.0,210.2333,210.2432,209.9944,210.074,8476.0
2025-01-22 13:05:00,211.06,211.13,210.79,210.94,11166.0,210.0641,210.1337,209.7954,209.9446,11166.0
2025-01-22 13:10:00,210.97,211.26,210.96,211.2,3004.0,209.9745,210.2631,209.9645,210.2034,3004.0
2025-01-22 13:15:00,211.25,211.43,211.22,211.38,2065.0,210.2532,210.4323,210.2233,210.3826,2065.0
2025-01-22 13:20:00,211.37,211.64,211.35,211.64,3437.0,210.3726,210.6413,210.3527,210.6413,3437.0
2025-01-22 13:25:00,211.57,211.82,211.42,211.82,7278.0,210.5717,210.8205,210.4224,210.8205,7278.0
2025-01-22 13:30:00,211.74,212.19,211.73,212.05,8350.0,210.7409,211.1887,210.7309,211.0494,8350.0
2025-01-22 13:35:00,212.06,212.31,211.99,212.26,4004.0,211.0594,211.3082,210.9897,211.2584,4004.0
2025-01-22 13:40:00,212.31,212.61,212.24,212.61,2783.0,211.3082,211.6068,211.2385,211.6068,2783.0
2025-01-22 13:45:00,212.56,212.59,212.38,212.48,6473.0,211.557,211.5869,211.3778,211.4774,6473.0
2025-01-22 13:50:00,212.47,212.75,212.32,212.32,17520.0,211.4674,211.7461,211.3181,211.3181,17520.0
2025-01-22 13:55:00,212.38,212.47,212.12,212.12,13047.0,211.3778,211.4674,211.1191,211.1191,13047.0
2025-01-22 14:00:00,212.22,212.3,212.09,212.23,2446.0,211.2186,211.2982,211.0892,211.2286,2446.0
2025-01-22 14:05:00,212.25,212.38,212.15,212.26,13443.0,211.2485,211.3778,211.1489,211.2584,13443.0
2025-01-22 14:10:00,212.39,212.57,212.39,212.48,2359.0,211.3878,211.567,211.3878,211.4774,2359.0
2025-01-22 14:15:00,212.41,212.71,212.4,212.67,5360.0,211.4077,211.7063,211.3978,211.6665,5360.0
2025-01-22 14:20:00,212.55,212.6,212.36,212.4,6053.0,211.547,211.5968,211.3579,211.3978,6053.0
2025-01-22 14:25:00,212.42,212.43,212.1,212.21,4779.0,211.4177,211.4276,211.0992,211.2087,4779.0
2025-01-22 14:30:00,212.15,212.34,212.15,212.34,2969.0,211.1489,211.338,211.1489,211.338,2969.0
2025-01-22 14:35:00,212.34,212.34,212.1,212.13,3266.0,211.338,211.338,211.0992,211.129,3266.0
2025-01-22 14:40:00,212.13,212.16,211.88,212.14,6114.0,211.129,211.1589,210.8802,211.139,6114.0
2025-01-22 14:45:00,212.14,212.14,211.95,212.06,6461.0,211.139,211.139,210.9499,211.0594,6461.0
2025-01-22 14:50:00,212.05,212.08,211.95,212.0,5766.0,211.0494,211.0793,210.9499,210.9996,5766.0
2025-01-22 14:55:00,212.0,212.31,211.96,212.3,7601.0,210.9996,211.3082,210.9598,211.2982,7601.0
2025-01-22 15:00:00,212.28,212.47,212.24,212.34,9150.0,211.2783,211.4674,211.2385,211.338,9150.0
2025-01-22 15:05:00,212.34,212.35,212.25,212.31,4248.0,211.338,211.348,211.2485,211.3082,4248.0
2025-01-22 15:10:00,212.31,212.36,212.0,212.14,12370.0,211.3082,211.3579,210.9996,211.139,12370.0
2025-01-22 15:15:00,212.07,212.14,211.77,211.8,7965.0,211.0693,211.139,210.7707,210.8006,7965.0
2025-01-22 15:20:00,211.77,211.9,211.61,211.84,4739.0,210.7707,210.9001,210.6115,210.8404,4739.0
2025-01-22 15:25:00,211.86,211.89,211.53,211.84,8910.0,210.8603,210.8902,210.5319,210.8404,8910.0
2025-01-22 15:30:00,211.84,212.09,211.77,211.85,7558.0,210.8404,211.0892,210.7707,210.8504,7558.0
2025-01-22 15:35:00,212.0,212.0,211.57,211.83,4196.0,210.9996,210.9996,210.5717,210.8304,4196.0
2025-01-22 15:40:00,211.77,211.95,211.64,211.95,17025.0,210.7707,210.9499,210.6413,210.9499,17025.0
2025-01-22 15:45:00,211.88,211.93,211.41,211.68,9332.0,210.8802,210.93,210.4124,210.6812,9332.0
2025-01-22 15:50:00,211.73,211.87,211.52,211.58,16543.0,210.7309,210.8703,210.5219,210.5816,16543.0
2025-01-22 15:55:00,211.65,212.24,211.65,212.09,108533.0,210.6513,211.2385,210.6513,211.0892,108533.0
2025-01-23 09:30:00,211.06,212.0,211.05,211.4,13960.0,210.0641,210.9996,210.0541,210.4025,13960.0
2025-01-23 09:35:00,211.54,211.8,211.08,211.08,5189.0,210.5418,210.8006,210.084,210.084,5189.0
2025-01-23 09:40:00,211.09,211.58,210.93,211.47,4420.0,210.0939,210.5816,209.9347,210.4721,4420.0
2025-01-23 09:45:00,211.52,211.52,210.13,210.39,3187.0,210.5219,210.5219,209.1385,209.3972,3187.0
2025-01-23 09:50:00,210.39,210.39,210.18,210.39,896.0,209.3972,209.3972,209.1882,209.3972,896.0
2025-01-23 09:55:00,210.4,210.4,210.04,210.07,777.0,209.4072,209.4072,209.0489,209.0787,777.0
2025-01-23 10:00:00,210.17,210.17,209.81,210.01,6431.0,209.1783,209.1783,208.82,209.019,6431.0
2025-01-23 10:05:00,209.96,210.11,209.61,210.07,4788.0,208.9693,209.1186,208.6209,209.0787,4788.0
2025-01-23 10:10:00,210.07,210.67,209.64,210.67,9268.0,209.0787,209.6759,208.6508,209.6759,9268.0
2025-01-23 10:15:00,210.35,210.91,210.13,210.91,9895.0,209.3574,209.9148,209.1385,209.9148,9895.0
2025-01-23 10:20:00,210.88,210.92,210.47,210.92,3862.0,209.8849,209.9247,209.4769,209.9247,3862.0
2025-01-23 10:25:00,210.98,211.16,210.7,210.7,1513.0,209.9845,210.1636,209.7058,209.7058,1513.0
2025-01-23 10:30:00,210.58,211.19,210.58,211.18,3221.0,209.5863,210.1935,209.5863,210.1835,3221.0
2025-01-23 10:35:00,211.13,211.13,210.33,210.34,3500.0,210.1337,210.1337,209.3375,209.3475,3500.0
2025-01-23 10:40:00,210.34,210.84,210.1,210.84,4682.0,209.3475,209.8451,209.1086,209.8451,4682.0
2025-01-23 10:45:00,210.92,211.15,210.92,210.95,1120.0,209.9247,210.1537,209.9247,209.9546,1120.0
2025-01-23 10:50:00,210.92,211.24,210.92,211.23,1690.0,209.9247,210.2432,209.9247,210.2333,1690.0
2025-01-23 10:55:00,211.24,211.49,210.96,211.2,4576.0,210.2432,210.492,209.9645,210.2034,4576.0
2025-01-23 11:00:00,211.43,211.91,211.43,211.79,6030.0,210.4323,210.9101,210.4323,210.7906,6030.0
2025-01-23 11:05:00,211.66,211.8,211.41,211.7,6954.0,210.6612,210.8006,210.4124,210.7011,6954.0
2025-01-23 11:10:00,211.7,212.48,211.67,212.48,10473.0,210.7011,211.4774,210.6712,211.4774,10473.0
2025-01-23 11:15:00,212.4,212.63,211.4,211.85,10366.0,211.3978,211.6267,210.4025,210.8504,10366.0
2025-01-23 11:20:00,211.7,211.98,211.69,211.97,3788.0,210.7011,210.9797,210.6911,210.9698,3788.0
2025-01-23 11:25:00,211.82,212.29,211.82,211.97,15851.0,210.8205,211.2883,210.8205,210.9698,15851.0
2025-01-23 11:30:00,212.11,212.47,211.97,212.23,6617.0,211.1091,211.4674,210.9698,211.2286,6617.0
2025-01-23 11:35:00,212.27,212.3,211.98,212.06,4533.0,211.2684,211.2982,210.9797,211.0594,4533.0
2025-01-23 11:40:00,211.98,212.17,211.96,212.01,3290.0,210.9797,211.1688,210.9598,211.0096,3290.0
2025-01-23 11:45:00,212.13,212.16,212.02,212.03,700.0,211.129,211.1589,211.0195,211.0295,700.0
2025-01-23 11:50:00,212.03,212.04,211.44,211.9,4600.0,211.0295,211.0395,210.4423,210.9001,4600.0
2025-01-23 11:55:00,211.66,211.82,211.25,211.31,5249.0,210.6612,210.8205,210.2532,210.3129,5249.0
2025-01-23 12:00:00,211.41,211.6,211.24,211.24,1976.0,210.4124,210.6015,210.2432,210.2432,1976.0
2025-01-23 12:05:00,211.43,211.43,210.99,211.12,6572.0,210.4323,210.4323,209.9944,210.1238,6572.0
2025-01-23 12:10:00,211.18,211.55,211.18,211.31,3877.0,210.1835,210.5518,210.1835,210.3129,3877.0
2025-01-23 12:15:00,211.49,211.6,211.31,211.6,1533.0,210.492,210.6015,210.3129,210.6015,1533.0
2025-01-23 12:20:00,211.47,211.47,210.87,210.98,5762.0,210.4721,210.4721,209.875,209.9845,5762.0
2025-01-23 12:25:00,210.98,211.01,210.97,211.0,700.0,209.9845,210.0143,209.9745,210.0044,700.0
2025-01-23 12:30:00,210.82,211.09,210.79,210.95,8601.0,209.8252,210.0939,209.7954,209.9546,8601.0
2025-01-23 12:35:00,211.04,211.17,210.92,211.02,5046.0,210.0442,210.1736,209.9247,210.0243,5046.0
2025-01-23 12:40:00,211.01,211.09,210.9,210.99,1617.0,210.0143,210.0939,209.9048,209.9944,1617.0
2025-01-23 12:45:00,210.99,211.08,210.88,210.98,2319.0,209.9944,210.084,209.8849,209.9845,2319.0
2025-01-23 12:50:00,210.99,210.99,210.85,210.96,1647.0,209.9944,209.9944,209.8551,209.9645,1647.0
2025-01-23 12:55:00,210.96,211.12,210.85,210.93,10484.0,209.9645,210.1238,209.8551,209.9347,10484.0
2025-01-23 13:00:00,211.0,211.04,210.65,210.69,2802.0,210.0044,210.0442,209.656,209.6958,2802.0
2025-01-23 13:05:00,210.69,211.33,210.56,211.33,7974.0,209.6958,210.3328,209.5664,210.3328,7974.0
2025-01-23 13:10:00,211.16,211.39,211.15,211.28,2038.0,210.1636,210.3925,210.1537,210.283,2038.0
2025-01-23 13:15:00,211.29,211.29,211.16,211.27,1491.0,210.293,210.293,210.1636,210.2731,1491.0
2025-01-23 13:20:00,211.27,211.27,211.09,211.1,1532.0,210.2731,210.2731,210.0939,210.1039,1532.0
2025-01-23 13:25:00,211.09,211.13,210.87,210.97,5415.0,210.0939,210.1337,209.875,209.9745,5415.0
2025-01-23 13:30:00,211.1,211.12,210.48,210.48,3447.0,210.1039,210.1238,209.4868,209.4868,3447.0
2025-01-23 13:35:00,210.52,210.71,210.45,210.64,3006.0,209.5266,209.7157,209.457,209.6461,3006.0
2025-01-23 13:40:00,210.61,210.69,210.39,210.45,1035.0,209.6162,209.6958,209.3972,209.457,1035.0
2025-01-23 13:45:00,210.39,210.42,210.31,210.31,2605.0,209.3972,209.4271,209.3176,209.3176,2605.0
2025-01-23 13:50:00,210.31,210.33,210.23,210.33,4009.0,209.3176,209.3375,209.238,209.3375,4009.0
2025-01-23 13:55:00,210.33,210.33,209.88,209.89,4667.0,209.3375,209.3375,208.8896,208.8996,4667.0
2025-01-23 14:00:00,209.83,210.05,209.83,209.96,3220.0,208.8399,209.0588,208.8399,208.9693,3220.0
2025-01-23 14:05:00,209.96,210.15,209.94,210.11,3870.0,208.9693,209.1584,208.9494,209.1186,3870.0
2025-01-23 14:10:00,210.11,210.17,209.79,209.88,10942.0,209.1186,209.1783,208.8001,208.8896,10942.0
2025-01-23 14:15:00,209.88,210.02,209.61,209.99,7191.0,208.8896,209.029,208.6209,208.9991,7191.0
2025-01-23 14:20:00,209.99,210.19,209.95,210.19,3883.0,208.9991,209.1982,208.9593,209.1982,3883.0
2025-01-23 14:25:00,210.07,210.42,210.07,210.42,3018.0,209.0787,209.4271,209.0787,209.4271,3018.0
2025-01-23 14:30:00,210.42,210.49,210.35,210.44,2213.0,209.4271,209.4968,209.3574,209.447,2213.0
2025-01-23 14:35:00,210.48,210.54,210.05,210.14,4791.0,209.4868,209.5465,209.0588,209.1484,4791.0
2025-01-23 14:40:00,210.15,210.15,209.83,210.14,3564.0,209.1584,209.1584,208.8399,209.1484,3564.0
2025-01-23 14:45:00,210.07,210.29,210.07,210.12,4083.0,209.0787,209.2977,209.0787,209.1285,4083.0
2025-01-23 14:50:00,210.11,210.11,209.91,209.99,2906.0,209.1186,209.1186,208.9195,208.9991,2906.0
2025-01-23 14:55:00,209.99,210.27,209.87,210.16,4715.0,208.9991,209.2778,208.8797,209.1683,4715.0
2025-01-23 15:00:00,210.06,210.21,209.91,210.12,3927.0,209.0688,209.2181,208.9195,209.1285,3927.0
2025-01-23 15:05:00,210.2,210.47,210.2,210.44,6855.0,209.2081,209.4769,209.2081,209.447,6855.0
2025-01-23 15:10:00,210.43,211.0,210.43,210.94,8105.0,209.4371,210.0044,209.4371,209.9446,8105.0
2025-01-23 15:15:00,211.02,211.08,210.53,210.53,4353.0,210.0243,210.084,209.5366,209.5366,4353.0
2025-01-23 15:20:00,210.76,210.83,210.6,210.74,3211.0,209.7655,209.8352,209.6062,209.7456,3211.0
2025-01-23 15:25:00,210.74,210.79,210.65,210.78,1619.0,209.7456,209.7954,209.656,209.7854,1619.0
2025-01-23 15:30:00,210.8,211.18,210.61,211.18,7898.0,209.8053,210.1835,209.6162,210.1835,7898.0
2025-01-23 15:35:00,211.07,211.15,210.8,210.95,9171.0,210.074,210.1537,209.8053,209.9546,9171.0
2025-01-23 15:40:00,210.88,211.08,210.68,211.08,9125.0,209.8849,210.084,209.6859,210.084,9125.0
2025-01-23 15:45:00,211.01,211.17,210.95,211.17,11751.0,210.0143,210.1736,209.9546,210.1736,11751.0
2025-01-23 15:50:00,211.16,211.71,211.12,211.66,27062.0,210.1636,210.711,210.1238,210.6612,27062.0
2025-01-23 15:55:00,211.71,212.3,211.38,211.6,100349.0,210.711,211.2982,210.3826,210.6015,100349.0
2025-01-24 09:30:00,212.05,213.24,211.91,212.59,16392.0,211.0494,212.2338,210.9101,211.5869,16392.0
2025-01-24 09:35:00,212.6,213.44,212.58,213.13,4487.0,211.5968,212.4328,211.5769,212.1243,4487.0
2025-01-24 09:40:00,213.07,213.11,212.43,212.56,4608.0,212.0646,212.1044,211.4276,211.557,4608.0
2025-01-24 09:45:00,212.51,212.76,211.7,211.71,5476.0,211.5072,211.7561,210.7011,210.711,5476.0
2025-01-24 09:50:00,211.22,212.16,210.9,211.23,21486.0,210.2233,211.1589,209.9048,210.2333,21486.0
2025-01-24 09:55:00,210.92,211.59,210.92,211.38,7453.0,209.9247,210.5916,209.9247,210.3826,7453.0
2025-01-24 10:00:00,211.49,212.13,211.34,211.66,7798.0,210.492,211.129,210.3428,210.6612,7798.0
2025-01-24 10:05:00,211.45,211.91,211.45,211.84,5787.0,210.4522,210.9101,210.4522,210.8404,5787.0
2025-01-24 10:10:00,211.97,212.2,211.81,212.15,2544.0,210.9698,211.1987,210.8105,211.1489,2544.0
2025-01-24 10:15:00,212.15,212.65,212.15,212.41,5732.0,211.1489,211.6466,211.1489,211.4077,5732.0
2025-01-24 10:20:00,212.56,213.18,212.45,213.13,11794.0,211.557,212.1741,211.4475,212.1243,11794.0
2025-01-24 10:25:00,213.13,213.79,213.13,213.59,4630.0,212.1243,212.7812,212.1243,212.5821,4630.0
2025-01-24 10:30:00,213.52,213.52,212.99,213.4,12844.0,212.5125,212.5125,211.985,212.393,12844.0
2025-01-24 10:35:00,213.2,213.26,212.74,212.75,3008.0,212.194,212.2537,211.7362,211.7461,3008.0
2025-01-24 10:40:00,212.75,212.93,212.62,212.92,3772.0,211.7461,211.9253,211.6167,211.9153,3772.0
2025-01-24 10:45:00,212.95,213.37,212.91,213.2,7096.0,211.9452,212.3632,211.9053,212.194,7096.0
2025-01-24 10:50:00,213.37,213.71,213.01,213.71,3421.0,212.3632,212.7016,212.0049,212.7016,3421.0
2025-01-24 10:55:00,213.67,213.72,213.45,213.46,2103.0,212.6618,212.7115,212.4428,212.4528,2103.0
2025-01-24 11:00:00,213.46,213.63,213.22,213.4,2835.0,212.4528,212.622,212.2139,212.393,2835.0
2025-01-24 11:05:00,213.39,213.56,213.35,213.44,2900.0,212.3831,212.5523,212.3433,212.4328,2900.0
2025-01-24 11:10:00,213.42,213.86,213.2,213.8,8788.0,212.4129,212.8509,212.194,212.7911,8788.0
2025-01-24 11:15:00,213.86,213.98,213.74,213.86,2334.0,212.8509,212.9703,212.7314,212.8509,2334.0
2025-01-24 11:20:00,213.74,214.06,213.73,214.06,2235.0,212.7314,213.0499,212.7215,213.0499,2235.0
2025-01-24 11:25:00,214.04,214.42,214.04,214.38,3299.0,213.03,213.4082,213.03,213.3684,3299.0
2025-01-24 11:30:00,214.42,214.42,213.71,213.71,7674.0,213.4082,213.4082,212.7016,212.7016,7674.0
2025-01-24 11:35:00,213.49,213.61,213.3,213.59,2450.0,212.4826,212.602,212.2935,212.5821,2450.0
2025-01-24 11:40:00,213.67,213.79,213.59,213.69,4848.0,212.6618,212.7812,212.5821,212.6817,4848.0
2025-01-24 11:45:00,213.69,213.77,213.35,213.35,5701.0,212.6817,212.7613,212.3433,212.3433,5701.0
2025-01-24 11:50:00,213.4,213.4,212.98,213.25,5234.0,212.393,212.393,211.975,212.2437,5234.0
2025-01-24 11:55:00,213.24,213.3,212.9,212.98,3640.0,212.2338,212.2935,211.8954,211.975,3640.0
2025-01-24 12:00:00,212.98,214.07,212.97,214.07,5095.0,211.975,213.0599,211.9651,213.0599,5095.0
2025-01-24 12:05:00,214.09,214.21,213.92,213.98,4349.0,213.0798,213.1992,212.9106,212.9703,4349.0
2025-01-24 12:10:00,214.02,214.1,213.58,213.58,3684.0,213.0101,213.0897,212.5722,212.5722,3684.0
2025-01-24 12:15:00,213.58,213.79,213.57,213.71,4615.0,212.5722,212.7812,212.5622,212.7016,4615.0
2025-01-24 12:20:00,213.74,213.8,213.59,213.61,2100.0,212.7314,212.7911,212.5821,212.602,2100.0
2025-01-24 12:25:00,213.59,213.59,213.25,213.39,6195.0,212.5821,212.5821,212.2437,212.3831,6195.0
2025-01-24 12:30:00,213.41,213.76,213.39,213.75,4441.0,212.403,212.7513,212.3831,212.7414,4441.0
2025-01-24 12:35:00,213.81,213.82,213.65,213.74,2200.0,212.8011,212.8111,212.6419,212.7314,2200.0
2025-01-24 12:40:00,213.74,214.01,213.66,213.68,6460.0,212.7314,213.0002,212.6518,212.6717,6460.0
2025-01-24 12:45:00,213.7,214.07,213.62,214.07,4802.0,212.6916,213.0599,212.612,213.0599,4802.0
2025-01-24 12:50:00,214.12,214.17,213.72,213.79,3006.0,213.1096,213.1594,212.7115,212.7812,3006.0
2025-01-24 12:55:00,213.71,213.71,213.57,213.59,5082.0,212.7016,212.7016,212.5622,212.5821,5082.0
2025-01-24 13:00:00,213.56,213.56,213.07,213.18,6451.0,212.5523,212.5523,212.0646,212.1741,6451.0
2025-01-24 13:05:00,213.29,213.29,212.92,213.03,3079.0,212.2836,212.2836,211.9153,212.0248,3079.0
2025-01-24 13:10:00,213.0,213.56,212.85,213.56,8130.0,211.9949,212.5523,211.8456,212.5523,8130.0
2025-01-24 13:15:00,213.51,213.51,213.22,213.22,3214.0,212.5025,212.5025,212.2139,212.2139,3214.0
2025-01-24 13:20:00,213.36,213.53,213.22,213.43,2472.0,212.3532,212.5224,212.2139,212.4229,2472.0
2025-01-24 13:25:00,213.38,213.47,213.24,213.39,3433.0,212.3731,212.4627,212.2338,212.3831,3433.0
2025-01-24 13:30:00,213.43,213.54,213.36,213.4,3023.0,212.4229,212.5324,212.3532,212.393,3023.0
2025-01-24 13:35:00,213.33,213.33,212.98,212.99,8068.0,212.3234,212.3234,211.975,211.985,8068.0
2025-01-24 13:40:00,213.08,213.08,212.9,212.99,5964.0,212.0745,212.0745,211.8954,211.985,5964.0
2025-01-24 13:45:00,212.99,213.34,212.99,213.28,5238.0,211.985,212.3333,211.985,212.2736,5238.0
2025-01-24 13:50:00,213.28,213.32,213.13,213.32,2341.0,212.2736,212.3134,212.1243,212.3134,2341.0
2025-01-24 13:55:00,213.25,213.25,212.45,212.66,14881.0,212.2437,212.2437,211.4475,211.6565,14881.0
2025-01-24 14:00:00,212.66,212.8,212.02,212.02,6307.0,211.6565,211.7959,211.0195,211.0195,6307.0
2025-01-24 14:05:00,212.02,212.02,211.83,211.88,1765.0,211.0195,211.0195,210.8304,210.8802,1765.0
2025-01-24 14:10:00,211.86,212.15,211.78,212.11,4454.0,210.8603,211.1489,210.7807,211.1091,4454.0
2025-01-24 14:15:00,212.11,212.32,211.89,211.9,9937.0,211.1091,211.3181,210.8902,210.9001,9937.0
2025-01-24 14:20:00,211.61,211.93,211.61,211.75,3011.0,210.6115,210.93,210.6115,210.7508,3011.0
2025-01-24 14:25:00,211.74,211.97,211.73,211.96,3598.0,210.7409,210.9698,210.7309,210.9598,3598.0
2025-01-24 14:30:00,211.86,212.37,211.85,212.36,4355.0,210.8603,211.3679,210.8504,211.3579,4355.0
2025-01-24 14:35:00,212.38,212.42,212.09,212.24,4200.0,211.3778,211.4177,211.0892,211.2385,4200.0
2025-01-24 14:40:00,212.37,212.47,212.21,212.34,5027.0,211.3679,211.4674,211.2087,211.338,5027.0
2025-01-24 14:45:00,212.46,212.61,212.38,212.47,8242.0,211.4575,211.6068,211.3778,211.4674,8242.0
2025-01-24 14:50:00,212.33,212.53,212.33,212.49,6348.0,211.3281,211.5271,211.3281,211.4873,6348.0
2025-01-24 14:55:00,212.5,212.5,211.94,211.99,6236.0,211.4973,211.4973,210.9399,210.9897,6236.0
2025-01-24 15:00:00,211.92,212.1,211.72,211.72,6045.0,210.92,211.0992,210.721,210.721,6045.0
2025-01-24 15:05:00,211.94,212.17,211.86,212.03,4124.0,210.9399,211.1688,210.8603,211.0295,4124.0
2025-01-24 15:10:00,212.03,212.03,211.72,211.81,7297.0,211.0295,211.0295,210.721,210.8105,7297.0
2025-01-24 15:15:00,211.81,211.92,211.72,211.88,4497.0,210.8105,210.92,210.721,210.8802,4497.0
2025-01-24 15:20:00,211.88,212.41,211.71,212.41,6377.0,210.8802,211.4077,210.711,211.4077,6377.0
2025-01-24 15:25:00,212.39,212.39,212.04,212.14,5710.0,211.3878,211.3878,211.0395,211.139,5710.0
2025-01-24 15:30:00,212.16,212.48,211.98,212.3,10320.0,211.1589,211.4774,210.9797,211.2982,10320.0
2025-01-24 15:35:00,212.3,212.76,212.3,212.76,11274.0,211.2982,211.7561,211.2982,211.7561,11274.0
2025-01-24 15:40:00,212.7,213.27,212.68,213.25,10031.0,211.6963,212.2636,211.6764,212.2437,10031.0
2025-01-24 15:45:00,213.25,213.51,213.14,213.39,24458.0,212.2437,212.5025,212.1343,212.3831,24458.0
2025-01-24 15:50:00,213.43,213.88,213.33,213.36,33569.0,212.4229,212.8708,212.3234,212.3532,33569.0
2025-01-24 15:55:00,213.35,214.11,213.35,213.6,106070.0,212.3433,213.0997,212.3433,212.5921,106070.0
2025-01-27 09:30:00,209.58,210.66,207.97,210.46,18142.0,208.5911,209.666,206.9887,209.4669,18142.0
2025-01-27 09:35:00,209.81,211.53,209.8,211.53,3644.0,208.82,210.5319,208.81,210.5319,3644.0
2025-01-27 09:40:00,211.14,211.62,210.77,211.4,5892.0,210.1437,210.6214,209.7754,210.4025,5892.0
2025-01-27 09:45:00,211.44,212.03,211.03,211.78,4106.0,210.4423,211.0295,210.0342,210.7807,4106.0
2025-01-27 09:50:00,212.09,212.1,211.38,211.91,2350.0,211.0892,211.0992,210.3826,210.9101,2350.0
2025-01-27 09:55:00,211.62,212.66,211.61,212.66,1343.0,210.6214,211.6565,210.6115,211.6565,1343.0
2025-01-27 10:00:00,212.49,212.49,212.1,212.29,6179.0,211.4873,211.4873,211.0992,211.2883,6179.0
2025-01-27 10:05:00,212.11,212.32,210.81,210.83,9748.0,211.1091,211.3181,209.8153,209.8352,9748.0
2025-01-27 10:10:00,210.79,211.54,210.79,211.14,3615.0,209.7954,210.5418,209.7954,210.1437,3615.0
2025-01-27 10:15:00,211.1,211.51,210.41,210.61,4134.0,210.1039,210.512,209.4171,209.6162,4134.0
2025-01-27 10:20:00,210.59,211.03,210.45,211.0,3022.0,209.5963,210.0342,209.457,210.0044,3022.0
2025-01-27 10:25:00,210.95,212.17,210.76,211.93,11150.0,209.9546,211.1688,209.7655,210.93,11150.0
2025-01-27 10:30:00,211.95,211.98,211.01,211.41,5644.0,210.9499,210.9797,210.0143,210.4124,5644.0
2025-01-27 10:35:00,211.46,211.46,210.73,210.89,2702.0,210.4622,210.4622,209.7356,209.8949,2702.0
2025-01-27 10:40:00,211.04,211.57,211.04,211.56,3140.0,210.0442,210.5717,210.0442,210.5617,3140.0
2025-01-27 10:45:00,211.62,212.64,211.62,212.21,5504.0,210.6214,211.6366,210.6214,211.2087,5504.0
2025-01-27 10:50:00,212.46,212.65,212.27,212.62,2811.0,211.4575,211.6466,211.2684,211.6167,2811.0
2025-01-27 10:55:00,212.62,212.63,211.57,211.69,3407.0,211.6167,211.6267,210.5717,210.6911,3407.0
2025-01-27 11:00:00,211.66,211.82,211.23,211.23,3730.0,210.6612,210.8205,210.2333,210.2333,3730.0
2025-01-27 11:05:00,211.16,211.42,210.95,211.04,4664.0,210.1636,210.4224,209.9546,210.0442,4664.0
2025-01-27 11:10:00,211.11,211.26,210.82,211.26,2775.0,210.1138,210.2631,209.8252,210.2631,2775.0
2025-01-27 11:15:00,211.18,211.45,211.1,211.24,3137.0,210.1835,210.4522,210.1039,210.2432,3137.0
2025-01-27 11:20:00,211.37,211.37,210.98,210.98,2522.0,210.3726,210.3726,209.9845,209.9845,2522.0
2025-01-27 11:25:00,211.01,211.01,210.25,210.28,3030.0,210.0143,210.0143,209.2579,209.2878,3030.0
2025-01-27 11:30:00,210.08,210.44,210.08,210.27,2371.0,209.0887,209.447,209.0887,209.2778,2371.0
2025-01-27 11:35:00,210.27,210.27,209.64,209.64,4139.0,209.2778,209.2778,208.6508,208.6508,4139.0
2025-01-27 11:40:00,209.81,210.05,209.66,210.01,4894.0,208.82,209.0588,208.6707,209.019,4894.0
2025-01-27 11:45:00,209.95,210.57,209.87,210.43,3413.0,208.9593,209.5764,208.8797,209.4371,3413.0
2025-01-27 11:50:00,210.24,210.27,209.61,209.62,3205.0,209.2479,209.2778,208.6209,208.6309,3205.0
2025-01-27 11:55:00,209.68,211.14,209.65,211.14,10428.0,208.6906,210.1437,208.6607,210.1437,10428.0
2025-01-27 12:00:00,211.13,211.66,211.13,211.65,3327.0,210.1337,210.6612,210.1337,210.6513,3327.0
2025-01-27 12:05:00,211.65,212.03,211.3,212.03,8073.0,210.6513,211.0295,210.3029,211.0295,8073.0
2025-01-27 12:10:00,212.05,212.19,211.56,211.56,4776.0,211.0494,211.1887,210.5617,210.5617,4776.0
2025-01-27 12:15:00,211.24,211.81,211.24,211.74,3571.0,210.2432,210.8105,210.2432,210.7409,3571.0
2025-01-27 12:20:00,211.87,212.0,211.45,211.45,12192.0,210.8703,210.9996,210.4522,210.4522,12192.0
2025-01-27 12:25:00,211.55,212.22,211.42,212.0,3653.0,210.5518,211.2186,210.4224,210.9996,3653.0
2025-01-27 12:30:00,211.91,212.6,211.63,212.25,8128.0,210.9101,211.5968,210.6314,211.2485,8128.0
2025-01-27 12:35:00,212.17,212.55,212.17,212.52,1485.0,211.1688,211.547,211.1688,211.5172,1485.0
2025-01-27 12:40:00,212.54,212.6,212.16,212.16,1594.0,211.5371,211.5968,211.1589,211.1589,1594.0
2025-01-27 12:45:00,212.4,212.42,211.91,211.93,4292.0,211.3978,211.4177,210.9101,210.93,4292.0
2025-01-27 12:50:00,211.96,212.19,211.75,211.75,7452.0,210.9598,211.1887,210.7508,210.7508,7452.0
2025-01-27 12:55:00,211.81,211.81,211.57,211.69,2794.0,210.8105,210.8105,210.5717,210.6911,2794.0
2025-01-27 13:00:00,211.69,212.02,211.59,211.78,7281.0,210.6911,211.0195,210.5916,210.7807,7281.0
2025-01-27 13:05:00,211.77,212.06,211.77,211.8,4070.0,210.7707,211.0594,210.7707,210.8006,4070.0
2025-01-27 13:10:00,211.65,211.78,211.38,211.49,2233.0,210.6513,210.7807,210.3826,210.492,2233.0
2025-01-27 13:15:00,211.49,211.73,211.44,211.56,5904.0,210.492,210.7309,210.4423,210.5617,5904.0
2025-01-27 13:20:00,211.67,212.16,211.65,212.08,2709.0,210.6712,211.1589,210.6513,211.0793,2709.0
2025-01-27 13:25:00,212.08,212.18,211.06,211.18,6508.0,211.0793,211.1788,210.0641,210.1835,6508.0
2025-01-27 13:30:00,210.97,211.66,210.96,211.56,5495.0,209.9745,210.6612,209.9645,210.5617,5495.0
2025-01-27 13:35:00,211.66,211.97,211.25,211.26,3468.0,210.6612,210.9698,210.2532,210.2631,3468.0
2025-01-27 13:40:00,211.24,211.66,211.24,211.66,3156.0,210.2432,210.6612,210.2432,210.6612,3156.0
2025-01-27 13:45:00,211.6,211.8,211.47,211.48,1123.0,210.6015,210.8006,210.4721,210.4821,1123.0
2025-01-27 13:50:00,211.37,211.51,211.07,211.33,4379.0,210.3726,210.512,210.074,210.3328,4379.0
2025-01-27 13:55:00,211.24,211.3,210.66,210.83,3178.0,210.2432,210.3029,209.666,209.8352,3178.0
2025-01-27 14:00:00,210.8,211.29,210.79,211.25,11926.0,209.8053,210.293,209.7954,210.2532,11926.0
2025-01-27 14:05:00,211.12,211.12,210.78,210.78,2500.0,210.1238,210.1238,209.7854,209.7854,2500.0
2025-01-27 14:10:00,210.74,210.93,210.67,210.81,2640.0,209.7456,209.9347,209.6759,209.8153,2640.0
2025-01-27 14:15:00,210.82,210.97,210.58,210.84,4033.0,209.8252,209.9745,209.5863,209.8451,4033.0
2025-01-27 14:20:00,210.77,210.89,210.76,210.77,1802.0,209.7754,209.8949,209.7655,209.7754,1802.0
2025-01-27 14:25:00,210.81,211.42,210.81,211.33,8916.0,209.8153,210.4224,209.8153,210.3328,8916.0
2025-01-27 14:30:00,211.21,211.33,211.06,211.24,2100.0,210.2134,210.3328,210.0641,210.2432,2100.0
2025-01-27 14:35:00,211.21,211.24,210.95,211.08,1857.0,210.2134,210.2432,209.9546,210.084,1857.0
2025-01-27 14:40:00,211.08,211.12,210.82,210.91,2192.0,210.084,210.1238,209.8252,209.9148,2192.0
2025-01-27 14:45:00,210.75,210.75,210.22,210.22,4136.0,209.7555,209.7555,209.228,209.228,4136.0
2025-01-27 14:50:00,210.18,210.23,210.02,210.08,3809.0,209.1882,209.238,209.029,209.0887,3809.0
2025-01-27 14:55:00,210.08,210.32,210.06,210.29,3698.0,209.0887,209.3276,209.0688,209.2977,3698.0
2025-01-27 15:00:00,210.29,210.56,210.22,210.42,3531.0,209.2977,209.5664,209.228,209.4271,3531.0
2025-01-27 15:05:00,210.45,210.71,210.12,210.66,5452.0,209.457,209.7157,209.1285,209.666,5452.0
2025-01-27 15:10:00,210.61,211.19,210.61,211.04,4223.0,209.6162,210.1935,209.6162,210.0442,4223.0
2025-01-27 15:15:00,211.03,211.56,210.9,211.56,14283.0,210.0342,210.5617,209.9048,210.5617,14283.0
2025-01-27 15:20:00,211.56,211.9,211.56,211.85,3680.0,210.5617,210.9001,210.5617,210.8504,3680.0
2025-01-27 15:25:00,211.81,212.08,211.72,211.89,5367.0,210.8105,211.0793,210.721,210.8902,5367.0
2025-01-27 15:30:00,211.87,212.15,211.82,212.01,6785.0,210.8703,211.1489,210.8205,211.0096,6785.0
2025-01-27 15:35:00,212.03,212.59,212.02,212.41,12954.0,211.0295,211.5869,211.0195,211.4077,12954.0
2025-01-27 15:40:00,212.44,212.62,212.19,212.61,7048.0,211.4376,211.6167,211.1887,211.6068,7048.0
2025-01-27 15:45:00,212.65,212.95,212.47,212.59,9904.0,211.6466,211.9452,211.4674,211.5869,9904.0
2025-01-27 15:50:00,212.53,212.92,212.03,212.03,29969.0,211.5271,211.9153,211.0295,211.0295,29969.0
2025-01-27 15:55:00,212.11,212.56,211.58,211.64,103036.0,211.1091,211.557,210.5816,210.6413,103036.0
2025-01-28 09:30:00,213.22,213.47,211.26,211.31,11843.0,212.2139,212.4627,210.2631,210.3129,11843.0
2025-01-28 09:35:00,211.38,212.22,211.2,212.22,2350.0,210.3826,211.2186,210.2034,211.2186,2350.0
2025-01-28 09:40:00,212.61,212.98,212.23,212.45,5960.0,211.6068,211.975,211.2286,211.4475,5960.0
2025-01-28 09:45:00,212.19,212.27,211.74,212.13,5589.0,211.1887,211.2684,210.7409,211.129,5589.0
2025-01-28 09:50:00,212.43,212.78,212.07,212.58,4298.0,211.4276,211.776,211.0693,211.5769,4298.0
2025-01-28 09:55:00,212.32,212.53,211.94,212.29,5116.0,211.3181,211.5271,210.9399,211.2883,5116.0
2025-01-28 10:00:00,212.51,212.99,212.28,212.86,10334.0,211.5072,211.985,211.2783,211.8556,10334.0
2025-01-28 10:05:00,212.95,213.46,212.57,212.57,7025.0,211.9452,212.4528,211.567,211.567,7025.0
2025-01-28 10:10:00,212.39,212.97,212.27,212.93,8876.0,211.3878,211.9651,211.2684,211.9253,8876.0
2025-01-28 10:15:00,212.93,213.12,212.75,212.84,6755.0,211.9253,212.1144,211.7461,211.8357,6755.0
2025-01-28 10:20:00,212.83,212.89,212.5,212.61,7008.0,211.8257,211.8854,211.4973,211.6068,7008.0
2025-01-28 10:25:00,212.64,212.64,212.28,212.59,9961.0,211.6366,211.6366,211.2783,211.5869,9961.0
2025-01-28 10:30:00,212.58,213.14,212.51,212.91,16512.0,211.5769,212.1343,211.5072,211.9053,16512.0
2025-01-28 10:35:00,212.91,213.16,212.67,212.92,20245.0,211.9053,212.1542,211.6665,211.9153,20245.0
2025-01-28 10:40:00,212.92,212.99,212.8,212.88,3228.0,211.9153,211.985,211.7959,211.8755,3228.0
2025-01-28 10:45:00,212.87,212.99,212.77,212.89,1928.0,211.8655,211.985,211.766,211.8854,1928.0
2025-01-28 10:50:00,212.74,213.1,212.68,213.09,8979.0,211.7362,212.0945,211.6764,212.0845,8979.0
2025-01-28 10:55:00,213.1,213.11,212.88,212.99,3993.0,212.0945,212.1044,211.8755,211.985,3993.0
2025-01-28 11:00:00,213.12,213.29,212.83,213.27,7838.0,212.1144,212.2836,211.8257,212.2636,7838.0
2025-01-28 11:05:00,213.27,213.27,212.72,212.86,7494.0,212.2636,212.2636,211.7162,211.8556,7494.0
2025-01-28 11:10:00,212.86,212.86,212.28,212.28,2263.0,211.8556,211.8556,211.2783,211.2783,2263.0
2025-01-28 11:15:00,212.25,212.26,212.0,212.06,1000.0,211.2485,211.2584,210.9996,211.0594,1000.0
2025-01-28 11:20:00,211.96,212.61,211.8,212.5,14977.0,210.9598,211.6068,210.8006,211.4973,14977.0
2025-01-28 11:25:00,212.43,212.6,212.14,212.27,27311.0,211.4276,211.5968,211.139,211.2684,27311.0
2025-01-28 11:30:00,212.28,212.5,212.13,212.35,5466.0,211.2783,211.4973,211.129,211.348,5466.0
2025-01-28 11:35:00,212.43,212.5,212.21,212.42,7731.0,211.4276,211.4973,211.2087,211.4177,7731.0
2025-01-28 11:40:00,212.42,212.5,212.12,212.45,16452.0,211.4177,211.4973,211.1191,211.4475,16452.0
2025-01-28 11:45:00,212.31,212.69,212.31,212.65,4933.0,211.3082,211.6864,211.3082,211.6466,4933.0
2025-01-28 11:50:00,212.58,212.72,212.31,212.72,9698.0,211.5769,211.7162,211.3082,211.7162,9698.0
2025-01-28 11:55:00,212.72,212.72,212.19,212.43,10801.0,211.7162,211.7162,211.1887,211.4276,10801.0
2025-01-28 12:00:00,212.5,212.52,212.32,212.43,6033.0,211.4973,211.5172,211.3181,211.4276,6033.0
2025-01-28 12:05:00,212.45,212.93,212.43,212.83,11953.0,211.4475,211.9253,211.4276,211.8257,11953.0
2025-01-28 12:10:00,213.0,213.2,212.87,213.0,2202.0,211.9949,212.194,211.8655,211.9949,2202.0
2025-01-28 12:15:00,212.9,212.99,212.84,212.99,3045.0,211.8954,211.985,211.8357,211.985,3045.0
2025-01-28 12:20:00,213.01,213.33,212.95,213.19,2691.0,212.0049,212.3234,211.9452,212.184,2691.0
2025-01-28 12:25:00,213.28,213.39,213.21,213.26,2900.0,212.2736,212.3831,212.2039,212.2537,2900.0
2025-01-28 12:30:00,213.26,213.75,213.26,213.34,11657.0,212.2537,212.7414,212.2537,212.3333,11657.0
2025-01-28 12:35:00,213.39,213.85,213.37,213.66,4221.0,212.3831,212.8409,212.3632,212.6518,4221.0
2025-01-28 12:40:00,213.65,213.67,213.49,213.5,1389.0,212.6419,212.6618,212.4826,212.4926,1389.0
2025-01-28 12:45:00,213.67,213.84,213.65,213.71,1001.0,212.6618,212.831,212.6419,212.7016,1001.0
2025-01-28 12:50:00,213.7,213.7,213.29,213.42,3231.0,212.6916,212.6916,212.2836,212.4129,3231.0
2025-01-28 12:55:00,213.53,213.6,213.39,213.53,1423.0,212.5224,212.5921,212.3831,212.5224,1423.0
2025-01-28 13:00:00,213.53,213.71,213.35,213.65,2901.0,212.5224,212.7016,212.3433,212.6419,2901.0
2025-01-28 13:05:00,213.74,213.83,213.74,213.83,200.0,212.7314,212.821,212.7314,212.821,200.0
2025-01-28 13:10:00,213.81,213.94,213.51,213.64,2111.0,212.8011,212.9305,212.5025,212.6319,2111.0
2025-01-28 13:15:00,213.67,214.09,213.67,214.09,3328.0,212.6618,213.0798,212.6618,213.0798,3328.0
2025-01-28 13:20:00,213.97,214.09,213.79,213.79,938.0,212.9603,213.0798,212.7812,212.7812,938.0
2025-01-28 13:25:00,213.93,213.93,213.77,213.87,1638.0,212.9205,212.9205,212.7613,212.8608,1638.0
2025-01-28 13:30:00,213.86,214.19,213.86,214.08,3064.0,212.8509,213.1793,212.8509,213.0698,3064.0
2025-01-28 13:35:00,214.01,214.01,213.88,213.88,3631.0,213.0002,213.0002,212.8708,212.8708,3631.0
2025-01-28 13:40:00,213.86,213.86,213.52,213.62,1052.0,212.8509,212.8509,212.5125,212.612,1052.0
2025-01-28 13:45:00,213.53,213.53,213.5,213.5,650.0,212.5224,212.5224,212.4926,212.4926,650.0
2025-01-28 13:50:00,213.43,213.61,213.43,213.46,3128.0,212.4229,212.602,212.4229,212.4528,3128.0
2025-01-28 13:55:00,213.45,213.5,213.34,213.34,1410.0,212.4428,212.4926,212.3333,212.3333,1410.0
2025-01-28 14:00:00,213.4,213.68,213.35,213.63,3955.0,212.393,212.6717,212.3433,212.622,3955.0
2025-01-28 14:05:00,213.63,213.63,213.47,213.49,3729.0,212.622,212.622,212.4627,212.4826,3729.0
2025-01-28 14:10:00,213.38,213.58,213.38,213.58,2072.0,212.3731,212.5722,212.3731,212.5722,2072.0
2025-01-28 14:15:00,213.54,213.79,213.54,213.79,1073.0,212.5324,212.7812,212.5324,212.7812,1073.0
2025-01-28 14:20:00,213.89,214.01,213.78,213.97,2301.0,212.8807,213.0002,212.7712,212.9603,2301.0
2025-01-28 14:25:00,214.05,214.08,213.9,214.03,3798.0,213.04,213.0698,212.8907,213.0201,3798.0
2025-01-28 14:30:00,213.98,214.11,213.92,214.02,2543.0,212.9703,213.0997,212.9106,213.0101,2543.0
2025-01-28 14:35:00,214.05,214.23,213.99,214.0,2364.0,213.04,213.2191,212.9803,212.9902,2364.0
2025-01-28 14:40:00,214.08,214.24,214.07,214.24,973.0,213.0698,213.2291,213.0599,213.2291,973.0
2025-01-28 14:45:00,214.18,214.3,214.11,214.24,7143.0,213.1694,213.2888,213.0997,213.2291,7143.0
2025-01-28 14:50:00,214.17,214.21,214.01,214.01,3002.0,213.1594,213.1992,213.0002,213.0002,3002.0
2025-01-28 14:55:00,214.01,214.4,214.0,214.34,10354.0,213.0002,213.3883,212.9902,213.3286,10354.0
2025-01-28 15:00:00,214.23,214.26,214.03,214.03,3412.0,213.2191,213.249,213.0201,213.0201,3412.0
2025-01-28 15:05:00,214.03,214.06,213.78,213.81,5991.0,213.0201,213.0499,212.7712,212.8011,5991.0
2025-01-28 15:10:00,213.78,214.4,213.78,214.4,3592.0,212.7712,213.3883,212.7712,213.3883,3592.0
2025-01-28 15:15:00,214.26,214.5,214.25,214.37,6799.0,213.249,213.4878,213.239,213.3585,6799.0
2025-01-28 15:20:00,214.52,214.92,214.41,214.89,5098.0,213.5078,213.9059,213.3983,213.876,5098.0
2025-01-28 15:25:00,214.89,215.0,214.56,214.56,7286.0,213.876,213.9855,213.5476,213.5476,7286.0
2025-01-28 15:30:00,214.52,214.66,214.49,214.53,2539.0,213.5078,213.6471,213.4779,213.5177,2539.0
2025-01-28 15:35:00,214.43,214.52,214.26,214.38,3605.0,213.4182,213.5078,213.249,213.3684,3605.0
2025-01-28 15:40:00,214.41,214.76,214.41,214.71,7029.0,213.3983,213.7466,213.3983,213.6969,7029.0
2025-01-28 15:45:00,214.71,214.95,214.62,214.95,11099.0,213.6969,213.9357,213.6073,213.9357,11099.0
2025-01-28 15:50:00,215.0,215.0,214.35,214.37,25297.0,213.9855,213.9855,213.3386,213.3585,25297.0
2025-01-28 15:55:00,214.41,214.89,214.2,214.55,64849.0,213.3983,213.876,213.1893,213.5376,64849.0
2025-01-29 09:30:00,215.5,216.02,214.96,214.96,19273.0,214.4831,215.0007,213.9457,213.9457,19273.0
2025-01-29 09:35:00,214.95,216.0,214.95,215.93,2263.0,213.9357,214.9808,213.9357,214.9111,2263.0
2025-01-29 09:40:00,215.98,215.98,215.23,215.25,1300.0,214.9609,214.9609,214.2144,214.2343,1300.0
2025-01-29 09:45:00,215.31,215.95,215.18,215.53,3705.0,214.294,214.931,214.1646,214.513,3705.0
2025-01-29 09:50:00,215.75,216.04,215.74,215.88,1976.0,214.7319,215.0206,214.722,214.8613,1976.0
2025-01-29 09:55:00,215.77,217.14,215.54,217.08,20714.0,214.7519,216.1154,214.5229,216.0557,20714.0
2025-01-29 10:00:00,216.53,217.2,216.49,216.87,4748.0,215.5083,216.1751,215.4685,215.8467,4748.0
2025-01-29 10:05:00,216.82,217.18,216.77,217.17,2909.0,215.7969,216.1552,215.7471,216.1452,2909.0
2025-01-29 10:10:00,216.92,217.1,216.37,217.1,4627.0,215.8964,216.0756,215.349,216.0756,4627.0
2025-01-29 10:15:00,217.13,217.13,216.58,216.59,6268.0,216.1054,216.1054,215.558,215.568,6268.0
2025-01-29 10:20:00,216.59,217.38,216.32,217.38,6383.0,215.568,216.3543,215.2993,216.3543,6383.0
2025-01-29 10:25:00,217.28,217.34,216.56,216.86,7219.0,216.2547,216.3144,215.5381,215.8367,7219.0
2025-01-29 10:30:00,217.02,217.64,216.81,217.63,5561.0,215.996,216.613,215.7869,216.6031,5561.0
2025-01-29 10:35:00,217.44,217.44,217.18,217.26,2942.0,216.414,216.414,216.1552,216.2348,2942.0
2025-01-29 10:40:00,217.27,217.37,216.85,216.86,5952.0,216.2448,216.3443,215.8268,215.8367,5952.0
2025-01-29 10:45:00,216.83,216.83,216.13,216.13,3050.0,215.8069,215.8069,215.1102,215.1102,3050.0
2025-01-29 10:50:00,216.29,216.83,216.28,216.61,4085.0,215.2694,215.8069,215.2594,215.5879,4085.0
2025-01-29 10:55:00,216.33,216.48,215.95,216.31,5932.0,215.3092,215.4585,214.931,215.2893,5932.0
2025-01-29 11:00:00,216.34,216.84,216.02,216.84,3555.0,215.3192,215.8168,215.0007,215.8168,3555.0
2025-01-29 11:05:00,216.81,216.81,216.35,216.47,2199.0,215.7869,215.7869,215.3291,215.4486,2199.0
2025-01-29 11:10:00,216.65,216.76,216.52,216.53,1286.0,215.6277,215.7372,215.4983,215.5083,1286.0
2025-01-29 11:15:00,216.52,216.76,216.5,216.76,1835.0,215.4983,215.7372,215.4784,215.7372,1835.0
2025-01-29 11:20:00,216.57,216.88,216.51,216.81,4735.0,215.5481,215.8566,215.4884,215.7869,4735.0
2025-01-29 11:25:00,216.84,216.97,216.67,216.93,2088.0,215.8168,215.9462,215.6476,215.9064,2088.0
2025-01-29 11:30:00,216.77,217.28,216.75,217.28,4064.0,215.7471,216.2547,215.7272,216.2547,4064.0
2025-01-29 11:35:00,217.28,217.42,216.83,216.83,4939.0,216.2547,216.3941,215.8069,215.8069,4939.0
2025-01-29 11:40:00,216.95,217.05,216.65,216.65,1000.0,215.9263,216.0258,215.6277,215.6277,1000.0
2025-01-29 11:45:00,216.95,216.99,216.54,216.58,4188.0,215.9263,215.9661,215.5182,215.558,4188.0
2025-01-29 11:50:00,216.67,216.95,216.67,216.95,1128.0,215.6476,215.9263,215.6476,215.9263,1128.0
2025-01-29 11:55:00,216.77,216.77,215.88,216.38,19396.0,215.7471,215.7471,214.8613,215.359,19396.0
2025-01-29 12:00:00,216.15,216.73,216.15,216.66,2874.0,215.1301,215.7073,215.1301,215.6377,2874.0
2025-01-29 12:05:00,216.73,216.82,216.38,216.59,2865.0,215.7073,215.7969,215.359,215.568,2865.0
2025-01-29 12:10:00,216.45,216.82,216.45,216.79,600.0,215.4286,215.7969,215.4286,215.767,600.0
2025-01-29 12:15:00,216.82,217.3,216.82,217.29,3956.0,215.7969,216.2746,215.7969,216.2647,3956.0
2025-01-29 12:20:00,217.29,217.31,217.02,217.22,4173.0,216.2647,216.2846,215.996,216.195,4173.0
2025-01-29 12:25:00,217.4,217.4,216.84,216.85,2463.0,216.3742,216.3742,215.8168,215.8268,2463.0
2025-01-29 12:30:00,217.0,217.27,216.4,216.71,16709.0,215.976,216.2448,215.3789,215.6874,16709.0
2025-01-29 12:35:00,216.72,217.02,216.41,217.02,2942.0,215.6974,215.996,215.3888,215.996,2942.0
2025-01-29 12:40:00,216.96,217.51,216.96,217.25,3149.0,215.9362,216.4836,215.9362,216.2249,3149.0
2025-01-29 12:45:00,217.37,217.37,217.1,217.3,1500.0,216.3443,216.3443,216.0756,216.2746,1500.0
2025-01-29 12:50:00,217.15,217.39,217.05,217.39,2900.0,216.1253,216.3642,216.0258,216.3642,2900.0
2025-01-29 12:55:00,217.36,217.36,217.2,217.26,3207.0,216.3344,216.3344,216.1751,216.2348,3207.0
2025-01-29 13:00:00,217.2,217.41,216.17,216.17,3139.0,216.1751,216.3841,215.15,215.15,3139.0
2025-01-29 13:05:00,216.47,217.04,216.13,217.04,6336.0,215.4486,216.0159,215.1102,216.0159,6336.0
2025-01-29 13:10:00,217.16,217.16,216.86,217.06,4933.0,216.1353,216.1353,215.8367,216.0358,4933.0
2025-01-29 13:15:00,216.92,217.05,216.91,216.93,1024.0,215.8964,216.0258,215.8865,215.9064,1024.0
2025-01-29 13:20:00,216.98,216.98,216.57,216.73,4685.0,215.9561,215.9561,215.5481,215.7073,4685.0
2025-01-29 13:25:00,216.65,217.0,216.65,217.0,1708.0,215.6277,215.976,215.6277,215.976,1708.0
2025-01-29 13:30:00,217.01,217.45,216.94,217.24,2296.0,215.986,216.4239,215.9163,216.2149,2296.0
2025-01-29 13:35:00,217.29,217.34,217.03,217.11,2005.0,216.2647,216.3144,216.0059,216.0855,2005.0
2025-01-29 13:40:00,217.22,217.24,217.0,217.05,1304.0,216.195,216.2149,215.976,216.0258,1304.0
2025-01-29 13:45:00,217.15,217.15,216.79,216.91,5104.0,216.1253,216.1253,215.767,215.8865,5104.0
2025-01-29 13:50:00,216.93,217.24,216.93,216.97,2565.0,215.9064,216.2149,215.9064,215.9462,2565.0
2025-01-29 13:55:00,217.1,217.24,216.85,216.85,5329.0,216.0756,216.2149,215.8268,215.8268,5329.0
2025-01-29 14:00:00,216.84,216.84,216.0,216.13,4459.0,215.8168,215.8168,214.9808,215.1102,4459.0
2025-01-29 14:05:00,215.95,216.13,215.64,215.71,6611.0,214.931,215.1102,214.6225,214.6921,6611.0
2025-01-29 14:10:00,215.71,215.82,215.1,215.78,20225.0,214.6921,214.8016,214.085,214.7618,20225.0
2025-01-29 14:15:00,215.56,215.79,214.68,215.0,22289.0,214.5428,214.7718,213.667,213.9855,22289.0
2025-01-29 14:20:00,214.98,214.98,214.55,214.74,3073.0,213.9656,213.9656,213.5376,213.7267,3073.0
2025-01-29 14:25:00,214.62,215.25,214.44,214.9,4247.0,213.6073,214.2343,213.4281,213.886,4247.0
2025-01-29 14:30:00,214.79,215.92,214.76,215.56,6507.0,213.7765,214.9011,213.7466,214.5428,6507.0
2025-01-29 14:35:00,215.28,215.94,215.13,215.78,2657.0,214.2642,214.9211,214.1149,214.7618,2657.0
2025-01-29 14:40:00,216.04,217.46,215.99,216.29,8994.0,215.0206,216.4339,214.9708,215.2694,8994.0
2025-01-29 14:45:00,216.3,217.3,216.09,216.55,5986.0,215.2794,216.2746,215.0703,215.5282,5986.0
2025-01-29 14:50:00,216.66,216.95,216.33,216.9,2454.0,215.6377,215.9263,215.3092,215.8765,2454.0
2025-01-29 14:55:00,216.68,216.79,215.93,216.32,5050.0,215.6576,215.767,214.9111,215.2993,5050.0
2025-01-29 15:00:00,216.34,216.44,215.27,215.27,4030.0,215.3192,215.4187,214.2542,214.2542,4030.0
2025-01-29 15:05:00,215.32,216.09,215.32,215.92,3847.0,214.304,215.0703,214.304,214.9011,3847.0
2025-01-29 15:10:00,215.92,216.27,215.78,215.84,6800.0,214.9011,215.2495,214.7618,214.8215,6800.0
2025-01-29 15:15:00,215.84,216.11,215.32,216.11,5599.0,214.8215,215.0902,214.304,215.0902,5599.0
2025-01-29 15:20:00,216.11,216.99,216.11,216.99,4089.0,215.0902,215.9661,215.0902,215.9661,4089.0
2025-01-29 15:25:00,216.88,216.91,216.11,216.11,6268.0,215.8566,215.8865,215.0902,215.0902,6268.0
2025-01-29 15:30:00,216.11,216.66,216.02,216.23,6069.0,215.0902,215.6377,215.0007,215.2097,6069.0
2025-01-29 15:35:00,216.37,216.37,215.68,215.76,6643.0,215.349,215.349,214.6623,214.7419,6643.0
2025-01-29 15:40:00,215.76,216.34,215.69,215.9,12856.0,214.7419,215.3192,214.6722,214.8812,12856.0
2025-01-29 15:45:00,215.88,216.2,215.73,215.97,8670.0,214.8613,215.1798,214.712,214.9509,8670.0
2025-01-29 15:50:00,215.97,216.64,215.76,216.43,17598.0,214.9509,215.6177,214.7419,215.4087,17598.0
2025-01-29 15:55:00,216.44,216.9,216.43,216.77,81013.0,215.4187,215.8765,215.4087,215.7471,81013.0
2025-01-30 09:30:00,218.45,219.37,217.77,219.27,10549.0,217.4192,218.3349,216.7424,218.2353,10549.0
2025-01-30 09:35:00,218.47,219.4,218.47,219.11,4530.0,217.4391,218.3647,217.4391,218.0761,4530.0
2025-01-30 09:40:00,219.0,219.35,218.77,218.99,9711.0,217.9666,218.315,217.7377,217.9567,9711.0
2025-01-30 09:45:00,219.0,219.12,218.04,219.09,10532.0,217.9666,218.086,217.0111,218.0562,10532.0
2025-01-30 09:50:00,219.09,219.3,218.73,218.73,11282.0,218.0562,218.2652,217.6979,217.6979,11282.0
2025-01-30 09:55:00,218.91,219.24,218.66,219.08,22824.0,217.877,218.2055,217.6282,218.0462,22824.0
2025-01-30 10:00:00,219.31,219.65,218.78,218.98,15799.0,218.2751,218.6135,217.7476,217.9467,15799.0
2025-01-30 10:05:00,219.0,219.0,218.39,218.7,2489.0,217.9666,217.9666,217.3595,217.668,2489.0
2025-01-30 10:10:00,218.7,219.57,218.69,219.56,15256.0,217.668,218.5339,217.6581,218.524,15256.0
2025-01-30 10:15:00,219.49,219.88,219.3,219.43,11444.0,218.4543,218.8425,218.2652,218.3946,11444.0
2025-01-30 10:20:00,219.34,219.85,219.31,219.65,5929.0,218.305,218.8126,218.2751,218.6135,5929.0
2025-01-30 10:25:00,219.55,219.68,219.11,219.16,16143.0,218.514,218.6434,218.0761,218.1259,16143.0
2025-01-30 10:30:00,219.15,219.33,218.71,219.31,6493.0,218.1159,218.2951,217.678,218.2751,6493.0
2025-01-30 10:35:00,219.33,219.65,219.32,219.53,2699.0,218.2951,218.6135,218.2851,218.4941,2699.0
2025-01-30 10:40:00,219.63,219.74,219.16,219.22,5783.0,218.5936,218.7031,218.1259,218.1856,5783.0
2025-01-30 10:45:00,219.06,219.53,218.92,219.03,8046.0,218.0263,218.4941,217.887,217.9965,8046.0
2025-01-30 10:50:00,219.17,219.53,218.73,218.73,33704.0,218.1358,218.4941,217.6979,217.6979,33704.0
2025-01-30 10:55:00,218.54,218.69,217.89,218.26,7097.0,217.5088,217.6581,216.8618,217.2301,7097.0
2025-01-30 11:00:00,218.6,219.34,218.44,219.34,2857.0,217.5685,218.305,217.4093,218.305,2857.0
2025-01-30 11:05:00,219.34,219.64,219.13,219.14,5947.0,218.305,218.6036,218.096,218.106,5947.0
2025-01-30 11:10:00,218.89,218.96,218.6,218.83,997.0,217.8571,217.9268,217.5685,217.7974,997.0
2025-01-30 11:15:00,218.81,218.85,218.54,218.85,2617.0,217.7775,217.8173,217.5088,217.8173,2617.0
2025-01-30 11:20:00,218.78,219.25,218.78,219.25,3000.0,217.7476,218.2154,217.7476,218.2154,3000.0
2025-01-30 11:25:00,219.3,219.67,219.2,219.67,5132.0,218.2652,218.6335,218.1657,218.6335,5132.0
2025-01-30 11:30:00,219.33,219.7,219.33,219.61,1926.0,218.2951,218.6633,218.2951,218.5737,1926.0
2025-01-30 11:35:00,219.55,219.55,219.32,219.33,2321.0,218.514,218.514,218.2851,218.2951,2321.0
2025-01-30 11:40:00,219.32,219.57,219.14,219.42,4897.0,218.2851,218.5339,218.106,218.3846,4897.0
2025-01-30 11:45:00,219.58,219.58,219.37,219.55,1522.0,218.5439,218.5439,218.3349,218.514,1522.0
2025-01-30 11:50:00,219.54,219.76,219.38,219.52,8117.0,218.5041,218.723,218.3448,218.4842,8117.0
2025-01-30 11:55:00,219.56,219.68,219.32,219.47,4018.0,218.524,218.6434,218.2851,218.4344,4018.0
2025-01-30 12:00:00,219.42,219.79,219.4,219.78,10540.0,218.3846,218.7529,218.3647,218.7429,10540.0
2025-01-30 12:05:00,219.81,219.81,219.44,219.62,5364.0,218.7728,218.7728,218.4045,218.5837,5364.0
2025-01-30 12:10:00,219.62,219.66,219.11,219.34,9863.0,218.5837,218.6235,218.0761,218.305,9863.0
2025-01-30 12:15:00,219.28,219.44,219.19,219.28,2623.0,218.2453,218.4045,218.1557,218.2453,2623.0
2025-01-30 12:20:00,219.29,219.75,219.29,219.75,2435.0,218.2552,218.7131,218.2552,218.7131,2435.0
2025-01-30 12:25:00,219.68,219.75,219.05,219.05,2685.0,218.6434,218.7131,218.0164,218.0164,2685.0
2025-01-30 12:30:00,219.05,219.25,219.05,219.12,2753.0,218.0164,218.2154,218.0164,218.086,2753.0
2025-01-30 12:35:00,219.13,219.34,219.08,219.34,1722.0,218.096,218.305,218.0462,218.305,1722.0
2025-01-30 12:40:00,219.36,219.7,219.36,219.59,2321.0,218.3249,218.6633,218.3249,218.5538,2321.0
2025-01-30 12:45:00,219.44,219.68,219.44,219.52,1194.0,218.4045,218.6434,218.4045,218.4842,1194.0
2025-01-30 12:50:00,219.53,219.85,219.53,219.85,2100.0,218.4941,218.8126,218.4941,218.8126,2100.0
2025-01-30 12:55:00,219.77,219.87,219.59,219.63,2433.0,218.733,218.8325,218.5538,218.5936,2433.0
2025-01-30 13:00:00,219.61,219.72,219.59,219.62,1977.0,218.5737,218.6832,218.5538,218.5837,1977.0
2025-01-30 13:05:00,219.61,219.74,219.31,219.7,4416.0,218.5737,218.7031,218.2751,218.6633,4416.0
2025-01-30 13:10:00,219.64,219.8,219.54,219.61,1865.0,218.6036,218.7628,218.5041,218.5737,1865.0
2025-01-30 13:15:00,219.62,219.82,219.61,219.72,4346.0,218.5837,218.7827,218.5737,218.6832,4346.0
2025-01-30 13:20:00,219.72,219.87,219.65,219.87,3876.0,218.6832,218.8325,218.6135,218.8325,3876.0
2025-01-30 13:25:00,219.88,219.98,219.45,219.51,6812.0,218.8425,218.942,218.4145,218.4742,6812.0
2025-01-30 13:30:00,219.46,219.69,219.46,219.65,1334.0,218.4244,218.6534,218.4244,218.6135,1334.0
2025-01-30 13:35:00,219.81,219.96,219.59,219.66,6331.0,218.7728,218.9221,218.5538,218.6235,6331.0
2025-01-30 13:40:00,219.59,219.76,219.58,219.65,3492.0,218.5538,218.723,218.5439,218.6135,3492.0
2025-01-30 13:45:00,219.64,219.83,219.64,219.81,2620.0,218.6036,218.7927,218.6036,218.7728,2620.0
2025-01-30 13:50:00,219.81,219.81,219.44,219.72,2346.0,218.7728,218.7728,218.4045,218.6832,2346.0
2025-01-30 13:55:00,219.55,219.55,219.06,219.18,2435.0,218.514,218.514,218.0263,218.1458,2435.0
2025-01-30 14:00:00,219.17,219.17,218.76,218.81,4244.0,218.1358,218.1358,217.7277,217.7775,4244.0
2025-01-30 14:05:00,219.01,219.29,219.01,219.18,3231.0,217.9766,218.2552,217.9766,218.1458,3231.0
2025-01-30 14:10:00,219.18,219.23,219.02,219.19,2383.0,218.1458,218.1955,217.9865,218.1557,2383.0
2025-01-30 14:15:00,219.13,219.17,218.72,218.73,2605.0,218.096,218.1358,217.6879,217.6979,2605.0
2025-01-30 14:20:00,218.71,218.71,218.0,218.13,7040.0,217.678,217.678,216.9713,217.1007,7040.0
2025-01-30 14:25:00,218.13,218.35,218.01,218.2,3834.0,217.1007,217.3197,216.9813,217.1704,3834.0
2025-01-30 14:30:00,218.16,218.22,217.84,217.84,9885.0,217.1306,217.1903,216.8121,216.8121,9885.0
2025-01-30 14:35:00,217.84,217.92,217.1,217.22,4109.0,216.8121,216.8917,216.0756,216.195,4109.0
2025-01-30 14:40:00,217.15,217.34,217.05,217.22,6950.0,216.1253,216.3144,216.0258,216.195,6950.0
2025-01-30 14:45:00,217.22,217.37,216.96,217.37,5577.0,216.195,216.3443,215.9362,216.3443,5577.0
2025-01-30 14:50:00,217.35,217.49,217.24,217.49,5100.0,216.3244,216.4637,216.2149,216.4637,5100.0
2025-01-30 14:55:00,217.49,217.49,217.18,217.31,3165.0,216.4637,216.4637,216.1552,216.2846,3165.0
2025-01-30 15:00:00,217.22,217.88,217.22,217.88,5509.0,216.195,216.8519,216.195,216.8519,5509.0
2025-01-30 15:05:00,217.84,217.89,217.77,217.77,2865.0,216.8121,216.8618,216.7424,216.7424,2865.0
2025-01-30 15:10:00,217.81,218.02,217.76,217.98,11933.0,216.7822,216.9912,216.7325,216.9514,11933.0
2025-01-30 15:15:00,217.98,218.17,217.97,218.07,4173.0,216.9514,217.1405,216.9415,217.041,4173.0
2025-01-30 15:20:00,218.05,218.18,217.9,218.09,4360.0,217.0211,217.1505,216.8718,217.0609,4360.0
2025-01-30 15:25:00,218.18,218.39,217.77,217.77,9318.0,217.1505,217.3595,216.7424,216.7424,9318.0
2025-01-30 15:30:00,217.77,217.96,217.55,217.91,7204.0,216.7424,216.9315,216.5235,216.8818,7204.0
2025-01-30 15:35:00,217.89,217.96,216.99,216.99,13580.0,216.8618,216.9315,215.9661,215.9661,13580.0
2025-01-30 15:40:00,217.02,217.02,215.42,215.58,20707.0,215.996,215.996,214.4035,214.5627,20707.0
2025-01-30 15:45:00,215.51,216.83,215.45,216.83,19852.0,214.4931,215.8069,214.4334,215.8069,19852.0
2025-01-30 15:50:00,216.75,217.02,216.57,216.82,23994.0,215.7272,215.996,215.5481,215.7969,23994.0
2025-01-30 15:55:00,216.87,217.53,216.87,217.34,68615.0,215.8467,216.5035,215.8467,216.3144,68615.0
2025-01-31 09:30:00,216.64,216.64,216.19,216.2,7199.0,215.6177,215.6177,215.1699,215.1798,7199.0
2025-01-31 09:35:00,215.78,215.84,215.2,215.2,1956.0,214.7618,214.8215,214.1845,214.1845,1956.0
2025-01-31 09:40:00,215.51,215.51,214.4,214.73,3408.0,214.4931,214.4931,213.3883,213.7168,3408.0
2025-01-31 09:45:00,214.96,214.96,214.34,214.61,6612.0,213.9457,213.9457,213.3286,213.5973,6612.0
2025-01-31 09:50:00,214.42,215.24,214.41,214.91,9128.0,213.4082,214.2244,213.3983,213.8959,9128.0
2025-01-31 09:55:00,214.91,215.06,214.49,214.63,12396.0,213.8959,214.0452,213.4779,213.6172,12396.0
2025-01-31 10:00:00,214.81,214.88,214.37,214.87,3087.0,213.7964,213.8661,213.3585,213.8561,3087.0
2025-01-31 10:05:00,214.85,215.35,214.84,215.26,3983.0,213.8362,214.3338,213.8262,214.2443,3983.0
2025-01-31 10:10:00,215.41,215.63,215.32,215.6,3470.0,214.3936,214.6125,214.304,214.5827,3470.0
2025-01-31 10:15:00,215.89,216.1,215.61,215.98,2100.0,214.8713,215.0803,214.5926,214.9609,2100.0
2025-01-31 10:20:00,215.98,216.25,215.98,216.25,1000.0,214.9609,215.2296,214.9609,215.2296,1000.0
2025-01-31 10:25:00,216.05,216.51,216.05,216.51,2569.0,215.0305,215.4884,215.0305,215.4884,2569.0
2025-01-31 10:30:00,216.28,216.58,216.27,216.5,4021.0,215.2594,215.558,215.2495,215.4784,4021.0
2025-01-31 10:35:00,216.29,216.44,216.21,216.4,1100.0,215.2694,215.4187,215.1898,215.3789,1100.0
2025-01-31 10:40:00,216.4,216.41,215.45,215.46,5724.0,215.3789,215.3888,214.4334,214.4433,5724.0
2025-01-31 10:45:00,215.51,216.42,215.46,216.42,8134.0,214.4931,215.3988,214.4433,215.3988,8134.0
2025-01-31 10:50:00,216.4,216.42,215.88,216.03,3702.0,215.3789,215.3988,214.8613,215.0106,3702.0
2025-01-31 10:55:00,216.0,216.0,215.64,215.64,4952.0,214.9808,214.9808,214.6225,214.6225,4952.0
2025-01-31 11:00:00,215.78,215.79,215.29,215.29,3937.0,214.7618,214.7718,214.2741,214.2741,3937.0
2025-01-31 11:05:00,215.13,215.47,214.97,215.27,5098.0,214.1149,214.4533,213.9556,214.2542,5098.0
2025-01-31 11:10:00,215.27,215.85,215.27,215.85,2609.0,214.2542,214.8315,214.2542,214.8315,2609.0
2025-01-31 11:15:00,215.81,216.15,215.38,215.38,3947.0,214.7917,215.1301,214.3637,214.3637,3947.0
2025-01-31 11:20:00,215.38,215.51,215.23,215.34,1429.0,214.3637,214.4931,214.2144,214.3239,1429.0
2025-01-31 11:25:00,215.37,215.42,215.06,215.17,9176.0,214.3537,214.4035,214.0452,214.1547,9176.0
2025-01-31 11:30:00,215.21,215.66,215.21,215.53,6505.0,214.1945,214.6424,214.1945,214.513,6505.0
2025-01-31 11:35:00,215.53,216.27,215.35,216.27,4788.0,214.513,215.2495,214.3338,215.2495,4788.0
2025-01-31 11:40:00,215.94,215.95,215.45,215.5,1808.0,214.9211,214.931,214.4334,214.4831,1808.0
2025-01-31 11:45:00,215.36,215.46,215.22,215.35,2136.0,214.3438,214.4433,214.2044,214.3338,2136.0
2025-01-31 11:50:00,215.21,215.35,215.01,215.19,1755.0,214.1945,214.3338,213.9954,214.1746,1755.0
2025-01-31 11:55:00,215.1,215.19,214.92,214.98,1648.0,214.085,214.1746,213.9059,213.9656,1648.0
2025-01-31 12:00:00,214.82,214.97,214.74,214.92,3829.0,213.8063,213.9556,213.7267,213.9059,3829.0
2025-01-31 12:05:00,214.77,214.87,214.38,214.48,13600.0,213.7566,213.8561,213.3684,213.4679,13600.0
2025-01-31 12:10:00,214.48,214.63,214.3,214.63,7658.0,213.4679,213.6172,213.2888,213.6172,7658.0
2025-01-31 12:15:00,214.55,214.89,214.47,214.86,4770.0,213.5376,213.876,213.458,213.8461,4770.0
2025-01-31 12:20:00,214.87,215.09,214.86,215.09,3337.0,213.8561,214.0751,213.8461,214.0751,3337.0
2025-01-31 12:25:00,215.05,215.23,215.04,215.13,1000.0,214.0353,214.2144,214.0253,214.1149,1000.0
2025-01-31 12:30:00,215.23,215.73,215.23,215.72,638.0,214.2144,214.712,214.2144,214.7021,638.0
2025-01-31 12:35:00,215.59,215.73,215.59,215.61,784.0,214.5727,214.712,214.5727,214.5926,784.0
2025-01-31 12:40:00,215.61,215.74,215.42,215.66,2468.0,214.5926,214.722,214.4035,214.6424,2468.0
2025-01-31 12:45:00,215.66,215.78,215.53,215.66,2649.0,214.6424,214.7618,214.513,214.6424,2649.0
2025-01-31 12:50:00,215.66,216.17,215.66,216.08,2167.0,214.6424,215.15,214.6424,215.0604,2167.0
2025-01-31 12:55:00,216.09,216.09,215.78,215.86,1110.0,215.0703,215.0703,214.7618,214.8414,1110.0
2025-01-31 13:00:00,215.72,215.8,215.62,215.62,354.0,214.7021,214.7817,214.6026,214.6026,354.0
2025-01-31 13:05:00,215.78,215.78,215.62,215.77,900.0,214.7618,214.7618,214.6026,214.7519,900.0
2025-01-31 13:10:00,215.63,215.9,215.39,215.39,4548.0,214.6125,214.8812,214.3736,214.3736,4548.0
2025-01-31 13:15:00,215.39,215.53,214.99,215.06,3048.0,214.3736,214.513,213.9755,214.0452,3048.0
2025-01-31 13:20:00,215.09,215.1,214.28,214.35,7619.0,214.0751,214.085,213.2689,213.3386,7619.0
2025-01-31 13:25:00,214.22,214.33,213.8,213.89,5392.0,213.2092,213.3186,212.7911,212.8807,5392.0
2025-01-31 13:30:00,213.8,213.95,212.6,212.84,13093.0,212.7911,212.9404,211.5968,211.8357,13093.0
2025-01-31 13:35:00,212.59,212.69,212.1,212.5,25378.0,211.5869,211.6864,211.0992,211.4973,25378.0
2025-01-31 13:40:00,212.5,212.88,212.39,212.5,25398.0,211.4973,211.8755,211.3878,211.4973,25398.0
2025-01-31 13:45:00,212.5,213.46,212.5,213.01,3961.0,211.4973,212.4528,211.4973,212.0049,3961.0
2025-01-31 13:50:00,213.16,213.2,212.43,212.71,9960.0,212.1542,212.194,211.4276,211.7063,9960.0
2025-01-31 13:55:00,212.57,212.73,212.25,212.35,14057.0,211.567,211.7262,211.2485,211.348,14057.0
2025-01-31 14:00:00,212.26,212.48,212.03,212.18,18578.0,211.2584,211.4774,211.0295,211.1788,18578.0
2025-01-31 14:05:00,212.18,212.23,211.5,211.6,14610.0,211.1788,211.2286,210.502,210.6015,14610.0
2025-01-31 14:10:00,211.67,211.98,211.48,211.98,32468.0,210.6712,210.9797,210.4821,210.9797,32468.0
2025-01-31 14:15:00,212.09,212.39,211.89,211.89,7343.0,211.0892,211.3878,210.8902,210.8902,7343.0
2025-01-31 14:20:00,211.89,212.0,211.69,211.87,5546.0,210.8902,210.9996,210.6911,210.8703,5546.0
2025-01-31 14:25:00,211.84,212.29,211.74,212.14,8068.0,210.8404,211.2883,210.7409,211.139,8068.0
2025-01-31 14:30:00,212.14,212.57,212.14,212.49,5416.0,211.139,211.567,211.139,211.4873,5416.0
2025-01-31 14:35:00,212.52,212.52,211.26,211.64,13915.0,211.5172,211.5172,210.2631,210.6413,13915.0
2025-01-31 14:40:00,211.65,211.65,211.06,211.06,9311.0,210.6513,210.6513,210.0641,210.0641,9311.0
2025-01-31 14:45:00,211.09,211.16,210.34,211.13,11819.0,210.0939,210.1636,209.3475,210.1337,11819.0
2025-01-31 14:50:00,211.45,212.26,211.44,212.26,5238.0,210.4522,211.2584,210.4423,211.2584,5238.0
2025-01-31 14:55:00,212.3,212.52,212.21,212.34,5436.0,211.2982,211.5172,211.2087,211.338,5436.0
2025-01-31 15:00:00,212.17,212.18,211.18,211.19,9129.0,211.1688,211.1788,210.1835,210.1935,9129.0
2025-01-31 15:05:00,211.33,211.39,211.14,211.18,2001.0,210.3328,210.3925,210.1437,210.1835,2001.0
2025-01-31 15:10:00,211.18,211.71,211.06,211.56,6054.0,210.1835,210.711,210.0641,210.5617,6054.0
2025-01-31 15:15:00,211.56,211.72,210.94,210.99,19098.0,210.5617,210.721,209.9446,209.9944,19098.0
2025-01-31 15:20:00,210.98,211.0,210.64,210.97,7153.0,209.9845,210.0044,209.6461,209.9745,7153.0
2025-01-31 15:25:00,210.97,211.0,210.38,210.41,15101.0,209.9745,210.0044,209.3873,209.4171,15101.0
2025-01-31 15:30:00,210.55,211.28,210.41,211.04,34495.0,209.5565,210.283,209.4171,210.0442,34495.0
2025-01-31 15:35:00,211.04,211.33,210.77,211.03,4888.0,210.0442,210.3328,209.7754,210.0342,4888.0
2025-01-31 15:40:00,210.94,211.13,210.72,210.99,10639.0,209.9446,210.1337,209.7257,209.9944,10639.0
2025-01-31 15:45:00,210.99,211.83,210.9,211.72,15178.0,209.9944,210.8304,209.9048,210.721,15178.0
2025-01-31 15:50:00,211.82,212.82,211.22,211.37,32258.0,210.8205,211.8158,210.2233,210.3726,32258.0
2025-01-31 15:55:00,211.44,211.87,211.14,211.37,105382.0,210.4423,210.8703,210.1437,210.3726,105382.0
2025-02-03 09:30:00,204.72,205.61,204.57,204.84,21332.0,203.754,204.6398,203.6047,203.8734,21332.0
2025-02-03 09:35:00,204.77,205.28,202.89,202.89,19204.0,203.8038,204.3114,201.9326,201.9326,19204.0
2025-02-03 09:40:00,203.51,203.51,201.2,201.53,12322.0,202.5497,202.5497,200.2506,200.579,12322.0
2025-02-03 09:45:00,200.77,202.38,200.63,202.24,30345.0,199.8226,201.425,199.6833,201.2857,30345.0
2025-02-03 09:50:00,202.02,202.04,200.81,201.45,17309.0,201.0667,201.0866,199.8624,200.4994,17309.0
2025-02-03 09:55:00,201.45,202.72,201.19,202.28,18441.0,200.4994,201.7634,200.2407,201.3255,18441.0
2025-02-03 10:00:00,202.27,202.8,201.94,202.0,10019.0,201.3156,201.8431,200.9871,201.0468,10019.0
2025-02-03 10:05:00,202.13,202.37,201.38,201.63,14157.0,201.1762,201.4151,200.4298,200.6786,14157.0
2025-02-03 10:10:00,201.58,201.58,200.32,200.32,13272.0,200.6288,200.6288,199.3748,199.3748,13272.0
2025-02-03 10:15:00,200.48,200.7,199.95,199.95,15407.0,199.534,199.753,199.0065,199.0065,15407.0
2025-02-03 10:20:00,199.91,202.98,199.48,202.5,18337.0,198.9667,202.0222,198.5387,201.5445,18337.0
2025-02-03 10:25:00,202.97,205.14,202.75,205.14,32584.0,202.0123,204.172,201.7933,204.172,32584.0
2025-02-03 10:30:00,204.85,205.25,204.48,204.86,9218.0,203.8834,204.2815,203.5151,203.8933,9218.0
2025-02-03 10:35:00,204.87,205.3,203.85,204.12,10959.0,203.9033,204.3313,202.8881,203.1568,10959.0
2025-02-03 10:40:00,204.08,205.2,203.99,204.49,9713.0,203.117,204.2317,203.0274,203.5251,9713.0
2025-02-03 10:45:00,204.4,204.51,203.92,203.92,1495.0,203.4355,203.545,202.9578,202.9578,1495.0
2025-02-03 10:50:00,204.16,205.16,204.15,204.56,6654.0,203.1966,204.1919,203.1867,203.5947,6654.0
2025-02-03 10:55:00,204.4,205.07,204.39,204.4,5733.0,203.4355,204.1023,203.4256,203.4355,5733.0
2025-02-03 11:00:00,204.34,204.84,203.69,203.73,9048.0,203.3758,203.8734,202.7289,202.7687,9048.0
2025-02-03 11:05:00,203.65,204.83,203.42,204.66,7637.0,202.689,203.8635,202.4601,203.6943,7637.0
2025-02-03 11:10:00,204.87,205.32,204.8,205.25,9928.0,203.9033,204.3512,203.8336,204.2815,9928.0
2025-02-03 11:15:00,205.15,205.32,204.12,204.89,11914.0,204.182,204.3512,203.1568,203.9232,11914.0
2025-02-03 11:20:00,205.04,205.32,204.9,205.16,3096.0,204.0725,204.3512,203.9331,204.1919,3096.0
2025-02-03 11:25:00,205.12,205.12,204.6,204.64,7979.0,204.1521,204.1521,203.6346,203.6744,7979.0
2025-02-03 11:30:00,204.8,206.17,204.66,206.17,7331.0,203.8336,205.1972,203.6943,205.1972,7331.0
2025-02-03 11:35:00,205.99,205.99,205.44,205.72,3944.0,205.018,205.018,204.4706,204.7493,3944.0
2025-02-03 11:40:00,205.72,205.89,205.18,205.42,7246.0,204.7493,204.9185,204.2118,204.4507,7246.0
2025-02-03 11:45:00,205.43,205.63,205.28,205.43,4380.0,204.4606,204.6597,204.3114,204.4606,4380.0
2025-02-03 11:50:00,205.43,205.89,205.42,205.57,3674.0,204.4606,204.9185,204.4507,204.6,3674.0
2025-02-03 11:55:00,205.42,205.42,204.53,204.62,7712.0,204.4507,204.4507,203.5649,203.6545,7712.0
2025-02-03 12:00:00,204.56,204.8,204.43,204.47,4899.0,203.5947,203.8336,203.4654,203.5052,4899.0
2025-02-03 12:05:00,204.72,204.98,204.49,204.81,6211.0,203.754,204.0128,203.5251,203.8436,6211.0
2025-02-03 12:10:00,204.81,204.82,203.79,204.18,14955.0,203.8436,203.8535,202.8284,203.2165,14955.0
2025-02-03 12:15:00,204.2,204.46,204.06,204.28,2614.0,203.2364,203.4952,203.0971,203.3161,2614.0
2025-02-03 12:20:00,204.29,205.02,204.29,204.99,4557.0,203.326,204.0526,203.326,204.0227,4557.0
2025-02-03 12:25:00,204.99,205.14,204.29,204.29,8241.0,204.0227,204.172,203.326,203.326,8241.0
2025-02-03 12:30:00,204.3,204.44,203.96,204.05,3571.0,203.336,203.4753,202.9976,203.0872,3571.0
2025-02-03 12:35:00,204.05,204.35,203.92,204.09,2983.0,203.0872,203.3857,202.9578,203.127,2983.0
2025-02-03 12:40:00,203.99,204.29,203.86,204.09,8619.0,203.0274,203.326,202.8981,203.127,8619.0
2025-02-03 12:45:00,204.09,204.61,204.07,204.61,5171.0,203.127,203.6445,203.1071,203.6445,5171.0
2025-02-03 12:50:00,204.67,205.27,204.67,205.27,2040.0,203.7042,204.3014,203.7042,204.3014,2040.0
2025-02-03 12:55:00,205.12,205.27,204.05,204.94,17366.0,204.1521,204.3014,203.0872,203.973,17366.0
2025-02-03 13:00:00,204.73,205.26,204.09,205.26,5945.0,203.7639,204.2914,203.127,204.2914,5945.0
2025-02-03 13:05:00,205.31,205.55,204.59,204.59,2769.0,204.3412,204.5801,203.6246,203.6246,2769.0
2025-02-03 13:10:00,204.86,205.44,204.27,205.2,4801.0,203.8933,204.4706,203.3061,204.2317,4801.0
2025-02-03 13:15:00,205.28,205.44,204.9,204.9,1419.0,204.3114,204.4706,203.9331,203.9331,1419.0
2025-02-03 13:20:00,204.99,205.2,204.83,204.94,4043.0,204.0227,204.2317,203.8635,203.973,4043.0
2025-02-03 13:25:00,204.82,205.0,204.53,204.61,7126.0,203.8535,204.0327,203.5649,203.6445,7126.0
2025-02-03 13:30:00,204.55,204.74,204.45,204.64,2300.0,203.5848,203.7739,203.4853,203.6744,2300.0
2025-02-03 13:35:00,204.74,204.74,204.5,204.63,937.0,203.7739,203.7739,203.535,203.6644,937.0
2025-02-03 13:40:00,204.63,204.8,204.01,204.51,6740.0,203.6644,203.8336,203.0473,203.545,6740.0
2025-02-03 13:45:00,204.51,204.9,204.51,204.68,2726.0,203.545,203.9331,203.545,203.7142,2726.0
2025-02-03 13:50:00,204.81,204.86,204.66,204.66,3341.0,203.8436,203.8933,203.6943,203.6943,3341.0
2025-02-03 13:55:00,204.62,204.62,204.09,204.09,4305.0,203.6545,203.6545,203.127,203.127,4305.0
2025-02-03 14:00:00,204.31,204.49,204.2,204.21,5446.0,203.3459,203.5251,203.2364,203.2464,5446.0
2025-02-03 14:05:00,204.36,204.67,204.14,204.52,25018.0,203.3957,203.7042,203.1767,203.5549,25018.0
2025-02-03 14:10:00,204.52,205.35,204.48,205.34,10939.0,203.5549,204.381,203.5151,204.3711,10939.0
2025-02-03 14:15:00,205.35,205.66,205.31,205.66,4867.0,204.381,204.6896,204.3412,204.6896,4867.0
2025-02-03 14:20:00,205.55,205.68,205.4,205.66,7248.0,204.5801,204.7095,204.4308,204.6896,7248.0
2025-02-03 14:25:00,205.66,205.69,204.27,204.34,8829.0,204.6896,204.7194,203.3061,203.3758,8829.0
2025-02-03 14:30:00,204.37,204.45,203.94,204.14,5302.0,203.4056,203.4853,202.9777,203.1767,5302.0
2025-02-03 14:35:00,204.08,204.19,203.7,203.9,5703.0,203.117,203.2265,202.7388,202.9379,5703.0
2025-02-03 14:40:00,203.9,204.26,203.71,204.19,5612.0,202.9379,203.2962,202.7488,203.2265,5612.0
2025-02-03 14:45:00,204.19,204.61,204.18,204.48,7740.0,203.2265,203.6445,203.2165,203.5151,7740.0
2025-02-03 14:50:00,204.61,205.09,204.47,205.04,14738.0,203.6445,204.1222,203.5052,204.0725,14738.0
2025-02-03 14:55:00,204.96,204.97,204.61,204.84,5596.0,203.9929,204.0028,203.6445,203.8734,5596.0
2025-02-03 15:00:00,204.84,205.13,204.76,205.05,4849.0,203.8734,204.1621,203.7938,204.0824,4849.0
2025-02-03 15:05:00,204.95,205.0,204.47,204.54,9235.0,203.9829,204.0327,203.5052,203.5748,9235.0
2025-02-03 15:10:00,204.53,204.79,204.43,204.78,4517.0,203.5649,203.8237,203.4654,203.8137,4517.0
2025-02-03 15:15:00,204.89,205.22,204.76,205.06,8527.0,203.9232,204.2516,203.7938,204.0924,8527.0
2025-02-03 15:20:00,205.14,205.24,204.95,205.07,6321.0,204.172,204.2715,203.9829,204.1023,6321.0
2025-02-03 15:25:00,205.04,205.04,204.4,204.4,6544.0,204.0725,204.0725,203.4355,203.4355,6544.0
2025-02-03 15:30:00,204.33,204.62,204.29,204.48,8517.0,203.3658,203.6545,203.326,203.5151,8517.0
2025-02-03 15:35:00,204.35,204.58,204.09,204.35,14028.0,203.3857,203.6147,203.127,203.3857,14028.0
2025-02-03 15:40:00,204.43,204.43,204.09,204.3,19481.0,203.4654,203.4654,203.127,203.336,19481.0
2025-02-03 15:45:00,204.31,204.6,204.19,204.31,20958.0,203.3459,203.6346,203.2265,203.3459,20958.0
2025-02-03 15:50:00,204.36,204.82,204.15,204.19,32987.0,203.3957,203.8535,203.1867,203.2265,32987.0
2025-02-03 15:55:00,204.11,204.75,204.03,204.38,86284.0,203.1469,203.7839,203.0673,203.4156,86284.0
2025-02-04 09:30:00,204.69,205.84,204.69,205.23,22322.0,203.7241,204.8687,203.7241,204.2616,22322.0
2025-02-04 09:35:00,205.24,205.31,205.0,205.24,700.0,204.2715,204.3412,204.0327,204.2715,700.0
2025-02-04 09:40:00,205.09,205.21,204.35,204.64,5048.0,204.1222,204.2417,203.3857,203.6744,5048.0
2025-02-04 09:45:00,204.79,205.39,204.78,204.93,2151.0,203.8237,204.4208,203.8137,203.963,2151.0
2025-02-04 09:50:00,205.23,205.95,205.16,205.64,4353.0,204.2616,204.9782,204.1919,204.6697,4353.0
2025-02-04 09:55:00,205.61,205.61,205.25,205.3,770.0,204.6398,204.6398,204.2815,204.3313,770.0
2025-02-04 10:00:00,205.66,206.75,205.4,206.47,5347.0,204.6896,205.7744,204.4308,205.4957,5347.0
2025-02-04 10:05:00,206.43,206.67,205.91,206.31,9589.0,205.4559,205.6948,204.9384,205.3365,9589.0
2025-02-04 10:10:00,206.44,206.64,206.36,206.63,5666.0,205.4659,205.6649,205.3863,205.655,5666.0
2025-02-04 10:15:00,206.67,207.14,206.61,207.03,3425.0,205.6948,206.1626,205.6351,206.0531,3425.0
2025-02-04 10:20:00,206.72,207.29,206.72,207.1,13748.0,205.7446,206.3119,205.7446,206.1228,13748.0
2025-02-04 10:25:00,207.12,208.1,206.91,208.09,8387.0,206.1427,207.118,205.9337,207.1081,8387.0
2025-02-04 10:30:00,208.41,208.8,208.27,208.49,16783.0,207.4266,207.8147,207.2872,207.5062,16783.0
2025-02-04 10:35:00,208.61,209.24,208.61,208.78,8803.0,207.6256,208.2527,207.6256,207.7948,8803.0
2025-02-04 10:40:00,208.7,209.0,208.46,208.63,7447.0,207.7152,208.0138,207.4763,207.6455,7447.0
2025-02-04 10:45:00,208.63,208.72,207.84,208.0,11412.0,207.6455,207.7351,206.8593,207.0185,11412.0
2025-02-04 10:50:00,207.99,208.64,207.98,208.51,6872.0,207.0086,207.6555,206.9986,207.5261,6872.0
2025-02-04 10:55:00,208.69,209.1,208.28,208.57,16416.0,207.7053,208.1133,207.2972,207.5858,16416.0
2025-02-04 11:00:00,208.58,209.2,208.57,208.95,4752.0,207.5958,208.2129,207.5858,207.964,4752.0
2025-02-04 11:05:00,209.05,209.05,208.57,208.6,4480.0,208.0636,208.0636,207.5858,207.6157,4480.0
2025-02-04 11:10:00,208.63,208.9,208.48,208.78,7852.0,207.6455,207.9143,207.4963,207.7948,7852.0
2025-02-04 11:15:00,208.85,209.06,208.81,209.03,4925.0,207.8645,208.0735,207.8247,208.0437,4925.0
2025-02-04 11:20:00,208.96,209.15,208.69,208.69,4971.0,207.974,208.1631,207.7053,207.7053,4971.0
2025-02-04 11:25:00,208.73,208.99,208.54,208.69,3971.0,207.7451,208.0038,207.556,207.7053,3971.0
2025-02-04 11:30:00,208.83,209.07,208.83,208.88,1823.0,207.8446,208.0835,207.8446,207.8944,1823.0
2025-02-04 11:35:00,208.98,209.11,208.77,208.89,2797.0,207.9939,208.1233,207.7849,207.9043,2797.0
2025-02-04 11:40:00,208.9,208.9,208.44,208.58,4022.0,207.9143,207.9143,207.4564,207.5958,4022.0
2025-02-04 11:45:00,208.58,208.63,208.32,208.45,903.0,207.5958,207.6455,207.337,207.4664,903.0
2025-02-04 11:50:00,208.33,208.33,208.03,208.09,2113.0,207.347,207.347,207.0484,207.1081,2113.0
2025-02-04 11:55:00,208.03,208.49,207.94,208.4,17307.0,207.0484,207.5062,206.9588,207.4166,17307.0
2025-02-04 12:00:00,208.52,208.74,208.27,208.59,4224.0,207.5361,207.755,207.2872,207.6057,4224.0
2025-02-04 12:05:00,208.93,209.04,208.69,209.04,1599.0,207.9441,208.0536,207.7053,208.0536,1599.0
2025-02-04 12:10:00,209.08,209.08,208.69,208.69,1183.0,208.0934,208.0934,207.7053,207.7053,1183.0
2025-02-04 12:15:00,208.62,208.68,208.37,208.53,3729.0,207.6356,207.6953,207.3868,207.546,3729.0
2025-02-04 12:20:00,208.39,208.39,208.26,208.26,600.0,207.4067,207.4067,207.2773,207.2773,600.0
2025-02-04 12:25:00,208.45,208.54,208.16,208.22,2303.0,207.4664,207.556,207.1778,207.2375,2303.0
2025-02-04 12:30:00,208.22,208.57,208.15,208.45,3613.0,207.2375,207.5858,207.1678,207.4664,3613.0
2025-02-04 12:35:00,208.59,208.93,208.59,208.71,1547.0,207.6057,207.9441,207.6057,207.7252,1547.0
2025-02-04 12:40:00,208.65,208.65,208.42,208.64,2778.0,207.6655,207.6655,207.4365,207.6555,2778.0
2025-02-04 12:45:00,208.47,208.65,208.46,208.6,431.0,207.4863,207.6655,207.4763,207.6157,431.0
2025-02-04 12:50:00,208.71,208.71,208.6,208.6,450.0,207.7252,207.7252,207.6157,207.6157,450.0
2025-02-04 12:55:00,208.68,209.0,208.68,208.75,1352.0,207.6953,208.0138,207.6953,207.765,1352.0
2025-02-04 13:00:00,209.0,209.12,208.91,208.94,2583.0,208.0138,208.1332,207.9242,207.9541,2583.0
2025-02-04 13:05:00,208.76,208.91,208.54,208.84,8060.0,207.7749,207.9242,207.556,207.8546,8060.0
2025-02-04 13:10:00,208.84,208.84,208.4,208.55,9251.0,207.8546,207.8546,207.4166,207.5659,9251.0
2025-02-04 13:15:00,208.45,208.62,208.29,208.61,913.0,207.4664,207.6356,207.3071,207.6256,913.0
2025-02-04 13:20:00,208.47,208.52,208.39,208.52,2450.0,207.4863,207.5361,207.4067,207.5361,2450.0
2025-02-04 13:25:00,208.53,208.53,208.15,208.31,2038.0,207.546,207.546,207.1678,207.3271,2038.0
2025-02-04 13:30:00,208.42,208.45,208.27,208.27,855.0,207.4365,207.4664,207.2872,207.2872,855.0
2025-02-04 13:35:00,208.26,208.29,208.02,208.09,3631.0,207.2773,207.3071,207.0384,207.1081,3631.0
2025-02-04 13:40:00,208.11,208.29,208.11,208.16,1300.0,207.128,207.3071,207.128,207.1778,1300.0
2025-02-04 13:45:00,208.27,208.51,208.14,208.3,3792.0,207.2872,207.5261,207.1579,207.3171,3792.0
2025-02-04 13:50:00,208.31,208.31,208.2,208.2,300.0,207.3271,207.3271,207.2176,207.2176,300.0
2025-02-04 13:55:00,208.2,208.24,207.79,207.95,5936.0,207.2176,207.2574,206.8095,206.9688,5936.0
2025-02-04 14:00:00,207.94,208.23,207.93,208.22,3705.0,206.9588,207.2474,206.9488,207.2375,3705.0
2025-02-04 14:05:00,208.16,208.47,208.16,208.37,3815.0,207.1778,207.4863,207.1778,207.3868,3815.0
2025-02-04 14:10:00,208.38,208.51,208.19,208.19,3232.0,207.3967,207.5261,207.2076,207.2076,3232.0
2025-02-04 14:15:00,208.31,208.32,208.13,208.27,3906.0,207.3271,207.337,207.1479,207.2872,3906.0
2025-02-04 14:20:00,208.18,208.27,207.9,208.05,5066.0,207.1977,207.2872,206.919,207.0683,5066.0
2025-02-04 14:25:00,207.85,207.97,207.66,207.66,2967.0,206.8692,206.9887,206.6801,206.6801,2967.0
2025-02-04 14:30:00,207.75,207.79,207.65,207.65,1810.0,206.7697,206.8095,206.6702,206.6702,1810.0
2025-02-04 14:35:00,207.73,207.81,207.36,207.36,9727.0,206.7498,206.8294,206.3815,206.3815,9727.0
2025-02-04 14:40:00,207.51,207.57,207.36,207.48,3233.0,206.5308,206.5905,206.3815,206.501,3233.0
2025-02-04 14:45:00,207.51,207.51,207.37,207.37,3351.0,206.5308,206.5308,206.3915,206.3915,3351.0
2025-02-04 14:50:00,207.43,207.61,207.43,207.6,3020.0,206.4512,206.6304,206.4512,206.6204,3020.0
2025-02-04 14:55:00,207.67,207.78,207.42,207.53,7080.0,206.6901,206.7996,206.4413,206.5507,7080.0
2025-02-04 15:00:00,207.53,207.53,207.21,207.34,3052.0,206.5507,206.5507,206.2322,206.3616,3052.0
2025-02-04 15:05:00,207.34,207.58,207.34,207.49,4213.0,206.3616,206.6005,206.3616,206.5109,4213.0
2025-02-04 15:10:00,207.45,207.48,207.29,207.3,2774.0,206.4711,206.501,206.3119,206.3218,2774.0
2025-02-04 15:15:00,207.32,207.64,207.32,207.59,10804.0,206.3417,206.6602,206.3417,206.6105,10804.0
2025-02-04 15:20:00,207.48,207.69,207.48,207.62,4604.0,206.501,206.71,206.501,206.6403,4604.0
2025-02-04 15:25:00,207.63,208.12,207.6,208.08,6164.0,206.6503,207.138,206.6204,207.0981,6164.0
2025-02-04 15:30:00,208.03,208.22,208.03,208.16,6913.0,207.0484,207.2375,207.0484,207.1778,6913.0
2025-02-04 15:35:00,208.11,208.22,208.06,208.06,7166.0,207.128,207.2375,207.0782,207.0782,7166.0
2025-02-04 15:40:00,208.06,208.6,208.0,208.4,14143.0,207.0782,207.6157,207.0185,207.4166,14143.0
2025-02-04 15:45:00,208.24,208.43,208.23,208.31,30103.0,207.2574,207.4465,207.2474,207.3271,30103.0
2025-02-04 15:50:00,208.27,208.33,208.02,208.25,20056.0,207.2872,207.347,207.0384,207.2673,20056.0
2025-02-04 15:55:00,208.26,208.59,207.97,207.97,95621.0,207.2773,207.6057,206.9887,206.9887,95621.0
2025-02-05 09:30:00,210.0,210.0,209.1,209.18,13123.0,209.0091,209.0091,208.1133,208.1929,13123.0
2025-02-05 09:35:00,209.17,209.42,208.75,209.19,3377.0,208.183,208.4318,207.765,208.2029,3377.0
2025-02-05 09:40:00,209.19,209.27,208.83,209.02,3519.0,208.2029,208.2825,207.8446,208.0337,3519.0
2025-02-05 09:45:00,209.07,209.48,209.06,209.1,13074.0,208.0835,208.4915,208.0735,208.1133,13074.0
2025-02-05 09:50:00,209.1,209.42,209.1,209.3,1800.0,208.1133,208.4318,208.1133,208.3124,1800.0
2025-02-05 09:55:00,209.1,209.33,208.69,209.31,5666.0,208.1133,208.3422,207.7053,208.3223,5666.0
2025-02-05 10:00:00,209.69,209.7,208.91,209.14,10689.0,208.7005,208.7105,207.9242,208.1531,10689.0
2025-02-05 10:05:00,209.19,210.08,209.16,209.89,7089.0,208.2029,209.0887,208.173,208.8996,7089.0
2025-02-05 10:10:00,210.69,211.0,210.44,211.0,5613.0,209.6958,210.0044,209.447,210.0044,5613.0
2025-02-05 10:15:00,211.0,211.0,210.84,211.0,39152.0,210.0044,210.0044,209.8451,210.0044,39152.0
2025-02-05 10:20:00,211.0,211.0,210.17,210.5,3541.0,210.0044,210.0044,209.1783,209.5067,3541.0
2025-02-05 10:25:00,210.58,210.58,210.05,210.31,3472.0,209.5863,209.5863,209.0588,209.3176,3472.0
2025-02-05 10:30:00,210.31,210.34,209.48,209.82,3202.0,209.3176,209.3475,208.4915,208.8299,3202.0
2025-02-05 10:35:00,209.97,209.97,209.79,209.83,634.0,208.9792,208.9792,208.8001,208.8399,634.0
2025-02-05 10:40:00,209.81,210.23,209.61,210.19,7492.0,208.82,209.238,208.6209,209.1982,7492.0
2025-02-05 10:45:00,210.13,210.18,209.94,210.18,2337.0,209.1385,209.1882,208.9494,209.1882,2337.0
2025-02-05 10:50:00,210.17,210.28,210.17,210.26,1262.0,209.1783,209.2878,209.1783,209.2679,1262.0
2025-02-05 10:55:00,210.26,210.26,210.26,210.26,300.0,209.2679,209.2679,209.2679,209.2679,300.0
2025-02-05 11:00:00,210.12,210.47,210.12,210.14,1577.0,209.1285,209.4769,209.1285,209.1484,1577.0
2025-02-05 11:05:00,210.31,210.61,210.15,210.61,4386.0,209.3176,209.6162,209.1584,209.6162,4386.0
2025-02-05 11:10:00,210.63,210.66,210.09,210.09,2722.0,209.6361,209.666,209.0987,209.0987,2722.0
2025-02-05 11:15:00,210.23,210.44,209.54,209.54,7127.0,209.238,209.447,208.5513,208.5513,7127.0
2025-02-05 11:20:00,209.51,209.58,209.39,209.51,2539.0,208.5214,208.5911,208.402,208.5214,2539.0
2025-02-05 11:25:00,209.47,209.57,208.75,209.06,9191.0,208.4816,208.5811,207.765,208.0735,9191.0
2025-02-05 11:30:00,209.21,209.21,208.57,208.57,2746.0,208.2228,208.2228,207.5858,207.5858,2746.0
2025-02-05 11:35:00,208.61,208.98,208.61,208.92,1338.0,207.6256,207.9939,207.6256,207.9342,1338.0
2025-02-05 11:40:00,209.08,209.58,209.07,209.54,3788.0,208.0934,208.5911,208.0835,208.5513,3788.0
2025-02-05 11:45:00,209.49,210.1,209.48,210.1,4822.0,208.5015,209.1086,208.4915,209.1086,4822.0
2025-02-05 11:50:00,209.96,210.22,209.96,210.15,2769.0,208.9693,209.228,208.9693,209.1584,2769.0
2025-02-05 11:55:00,210.22,210.39,210.0,210.0,3109.0,209.228,209.3972,209.0091,209.0091,3109.0
2025-02-05 12:00:00,210.12,210.27,210.0,210.27,1510.0,209.1285,209.2778,209.0091,209.2778,1510.0
2025-02-05 12:05:00,210.11,210.11,209.86,209.88,1573.0,209.1186,209.1186,208.8697,208.8896,1573.0
2025-02-05 12:10:00,209.85,210.57,209.8,210.46,7491.0,208.8598,209.5764,208.81,209.4669,7491.0
2025-02-05 12:15:00,210.61,210.61,209.73,209.82,9684.0,209.6162,209.6162,208.7404,208.8299,9684.0
2025-02-05 12:20:00,209.68,209.68,209.38,209.47,2866.0,208.6906,208.6906,208.392,208.4816,2866.0
2025-02-05 12:25:00,209.66,209.71,209.57,209.7,1700.0,208.6707,208.7204,208.5811,208.7105,1700.0
2025-02-05 12:30:00,209.71,210.0,209.7,209.96,1800.0,208.7204,209.0091,208.7105,208.9693,1800.0
2025-02-05 12:35:00,210.09,210.11,209.96,209.96,1251.0,209.0987,209.1186,208.9693,208.9693,1251.0
2025-02-05 12:40:00,210.02,210.07,209.75,209.84,2207.0,209.029,209.0787,208.7603,208.8498,2207.0
2025-02-05 12:45:00,209.89,210.06,209.88,210.06,1824.0,208.8996,209.0688,208.8896,209.0688,1824.0
2025-02-05 12:50:00,209.93,210.19,209.84,210.12,3990.0,208.9394,209.1982,208.8498,209.1285,3990.0
2025-02-05 12:55:00,210.22,210.57,210.22,210.44,1500.0,209.228,209.5764,209.228,209.447,1500.0
2025-02-05 13:00:00,210.56,210.56,210.33,210.33,568.0,209.5664,209.5664,209.3375,209.3375,568.0
2025-02-05 13:05:00,210.54,210.54,210.33,210.34,1360.0,209.5465,209.5465,209.3375,209.3475,1360.0
2025-02-05 13:10:00,210.51,210.51,210.09,210.09,5835.0,209.5167,209.5167,209.0987,209.0987,5835.0
2025-02-05 13:15:00,210.21,210.35,210.12,210.34,2661.0,209.2181,209.3574,209.1285,209.3475,2661.0
2025-02-05 13:20:00,210.35,210.35,210.32,210.33,312.0,209.3574,209.3574,209.3276,209.3375,312.0
2025-02-05 13:25:00,210.34,210.35,210.02,210.21,3258.0,209.3475,209.3574,209.029,209.2181,3258.0
2025-02-05 13:30:00,210.21,210.47,209.96,210.4,9186.0,209.2181,209.4769,208.9693,209.4072,9186.0
2025-02-05 13:35:00,210.35,210.41,210.13,210.3,7715.0,209.3574,209.4171,209.1385,209.3077,7715.0
2025-02-05 13:40:00,210.29,210.35,210.28,210.3,927.0,209.2977,209.3574,209.2878,209.3077,927.0
2025-02-05 13:45:00,210.26,210.41,210.26,210.3,1334.0,209.2679,209.4171,209.2679,209.3077,1334.0
2025-02-05 13:50:00,210.36,210.4,210.17,210.17,2658.0,209.3674,209.4072,209.1783,209.1783,2658.0
2025-02-05 13:55:00,210.14,210.23,210.07,210.18,1016.0,209.1484,209.238,209.0787,209.1882,1016.0
2025-02-05 14:00:00,210.26,210.34,210.09,210.28,1531.0,209.2679,209.3475,209.0987,209.2878,1531.0
2025-02-05 14:05:00,210.23,210.47,210.15,210.42,2446.0,209.238,209.4769,209.1584,209.4271,2446.0
2025-02-05 14:10:00,210.47,210.57,210.32,210.42,1556.0,209.4769,209.5764,209.3276,209.4271,1556.0
2025-02-05 14:15:00,210.46,210.46,210.25,210.34,8146.0,209.4669,209.4669,209.2579,209.3475,8146.0
2025-02-05 14:20:00,210.4,210.4,210.12,210.24,2001.0,209.4072,209.4072,209.1285,209.2479,2001.0
2025-02-05 14:25:00,210.09,210.18,210.09,210.18,400.0,209.0987,209.1882,209.0987,209.1882,400.0
2025-02-05 14:30:00,210.07,210.22,209.87,210.07,4670.0,209.0787,209.228,208.8797,209.0787,4670.0
2025-02-05 14:35:00,210.05,210.06,209.87,209.94,1164.0,209.0588,209.0688,208.8797,208.9494,1164.0
2025-02-05 14:40:00,210.01,210.06,209.8,209.9,2090.0,209.019,209.0688,208.81,208.9096,2090.0
2025-02-05 14:45:00,209.79,210.0,209.74,210.0,4505.0,208.8001,209.0091,208.7503,209.0091,4505.0
2025-02-05 14:50:00,210.03,210.03,209.83,209.83,1798.0,209.0389,209.0389,208.8399,208.8399,1798.0
2025-02-05 14:55:00,209.84,209.84,209.61,209.73,2629.0,208.8498,208.8498,208.6209,208.7404,2629.0
2025-02-05 15:00:00,209.69,209.76,209.5,209.5,3112.0,208.7005,208.7702,208.5114,208.5114,3112.0
2025-02-05 15:05:00,209.52,209.75,209.52,209.52,4104.0,208.5313,208.7603,208.5313,208.5313,4104.0
2025-02-05 15:10:00,209.63,209.69,209.55,209.67,4263.0,208.6408,208.7005,208.5612,208.6806,4263.0
2025-02-05 15:15:00,209.92,210.0,209.78,209.9,2986.0,208.9295,209.0091,208.7901,208.9096,2986.0
2025-02-05 15:20:00,209.98,210.14,209.94,210.1,2249.0,208.9892,209.1484,208.9494,209.1086,2249.0
2025-02-05 15:25:00,210.2,210.2,209.83,209.83,2743.0,209.2081,209.2081,208.8399,208.8399,2743.0
2025-02-05 15:30:00,210.04,210.08,209.83,209.86,2170.0,209.0489,209.0887,208.8399,208.8697,2170.0
2025-02-05 15:35:00,209.96,210.05,209.85,209.91,1600.0,208.9693,209.0588,208.8598,208.9195,1600.0
2025-02-05 15:40:00,209.92,210.05,209.73,209.89,8760.0,208.9295,209.0588,208.7404,208.8996,8760.0
2025-02-05 15:45:00,209.99,210.0,209.64,209.94,10754.0,208.9991,209.0091,208.6508,208.9494,10754.0
2025-02-05 15:50:00,210.06,210.3,209.58,209.69,17590.0,209.0688,209.3077,208.5911,208.7005,17590.0
2025-02-05 15:55:00,209.69,209.91,209.31,209.59,61107.0,208.7005,208.9195,208.3223,208.601,61107.0
2025-02-06 09:30:00,210.91,212.6,210.15,212.03,16022.0,209.9148,211.5968,209.1584,211.0295,16022.0
2025-02-06 09:35:00,211.43,212.2,211.42,212.12,1864.0,210.4323,211.1987,210.4224,211.1191,1864.0
2025-02-06 09:40:00,211.84,211.84,211.38,211.38,1721.0,210.8404,210.8404,210.3826,210.3826,1721.0
2025-02-06 09:45:00,211.66,211.88,211.21,211.21,16021.0,210.6612,210.8802,210.2134,210.2134,16021.0
2025-02-06 09:50:00,211.49,211.49,210.87,210.89,3279.0,210.492,210.492,209.875,209.8949,3279.0
2025-02-06 09:55:00,211.23,211.23,210.78,211.06,4378.0,210.2333,210.2333,209.7854,210.0641,4378.0
2025-02-06 10:00:00,211.18,211.21,210.91,211.21,2990.0,210.1835,210.2134,209.9148,210.2134,2990.0
2025-02-06 10:05:00,211.22,212.18,211.21,212.18,5281.0,210.2233,211.1788,210.2134,211.1788,5281.0
2025-02-06 10:10:00,211.94,212.25,211.93,212.15,1000.0,210.9399,211.2485,210.93,211.1489,1000.0
2025-02-06 10:15:00,212.37,212.37,211.96,212.05,2013.0,211.3679,211.3679,210.9598,211.0494,2013.0
2025-02-06 10:20:00,211.84,211.95,211.22,211.23,4507.0,210.8404,210.9499,210.2233,210.2333,4507.0
2025-02-06 10:25:00,211.05,211.22,211.03,211.17,1100.0,210.0541,210.2233,210.0342,210.1736,1100.0
2025-02-06 10:30:00,211.15,211.15,210.58,210.75,9791.0,210.1537,210.1537,209.5863,209.7555,9791.0
2025-02-06 10:35:00,210.74,210.76,210.43,210.49,10417.0,209.7456,209.7655,209.4371,209.4968,10417.0
2025-02-06 10:40:00,210.49,210.99,210.32,210.86,5632.0,209.4968,209.9944,209.3276,209.865,5632.0
2025-02-06 10:45:00,210.99,210.99,210.71,210.71,2270.0,209.9944,209.9944,209.7157,209.7157,2270.0
2025-02-06 10:50:00,210.92,211.93,210.84,211.65,5720.0,209.9247,210.93,209.8451,210.6513,5720.0
2025-02-06 10:55:00,211.87,212.46,211.87,212.46,1862.0,210.8703,211.4575,210.8703,211.4575,1862.0
2025-02-06 11:00:00,212.42,212.53,212.41,212.51,826.0,211.4177,211.5271,211.4077,211.5072,826.0
2025-02-06 11:05:00,212.33,212.56,212.21,212.56,2263.0,211.3281,211.557,211.2087,211.557,2263.0
2025-02-06 11:10:00,212.41,212.76,212.4,212.76,4288.0,211.4077,211.7561,211.3978,211.7561,4288.0
2025-02-06 11:15:00,212.76,212.89,212.45,212.45,11792.0,211.7561,211.8854,211.4475,211.4475,11792.0
2025-02-06 11:20:00,212.38,212.42,212.18,212.33,1861.0,211.3778,211.4177,211.1788,211.3281,1861.0
2025-02-06 11:25:00,212.18,212.36,211.91,211.91,4209.0,211.1788,211.3579,210.9101,210.9101,4209.0
2025-02-06 11:30:00,211.94,211.94,211.43,211.58,5113.0,210.9399,210.9399,210.4323,210.5816,5113.0
2025-02-06 11:35:00,211.45,211.53,210.94,211.02,3023.0,210.4522,210.5319,209.9446,210.0243,3023.0
2025-02-06 11:40:00,210.91,210.91,210.71,210.85,3881.0,209.9148,209.9148,209.7157,209.8551,3881.0
2025-02-06 11:45:00,210.76,210.76,210.55,210.68,2781.0,209.7655,209.7655,209.5565,209.6859,2781.0
2025-02-06 11:50:00,210.9,210.9,210.52,210.52,1003.0,209.9048,209.9048,209.5266,209.5266,1003.0
2025-02-06 11:55:00,210.55,210.55,210.25,210.52,3773.0,209.5565,209.5565,209.2579,209.5266,3773.0
2025-02-06 12:00:00,210.52,210.75,210.34,210.37,1642.0,209.5266,209.7555,209.3475,209.3773,1642.0
2025-02-06 12:05:00,210.37,210.37,210.2,210.2,1723.0,209.3773,209.3773,209.2081,209.2081,1723.0
2025-02-06 12:10:00,210.2,210.38,210.2,210.38,600.0,209.2081,209.3873,209.2081,209.3873,600.0
2025-02-06 12:15:00,210.19,211.1,210.19,211.1,5228.0,209.1982,210.1039,209.1982,210.1039,5228.0
2025-02-06 12:20:00,211.0,211.23,210.89,210.93,3279.0,210.0044,210.2333,209.8949,209.9347,3279.0
2025-02-06 12:25:00,211.02,211.02,210.76,210.76,913.0,210.0243,210.0243,209.7655,209.7655,913.0
2025-02-06 12:30:00,210.74,211.02,210.74,211.02,1800.0,209.7456,210.0243,209.7456,210.0243,1800.0
2025-02-06 12:35:00,211.02,211.29,210.85,211.12,6379.0,210.0243,210.293,209.8551,210.1238,6379.0
2025-02-06 12:40:00,211.16,211.26,210.97,210.98,1488.0,210.1636,210.2631,209.9745,209.9845,1488.0
2025-02-06 12:45:00,211.12,211.12,210.6,210.6,1918.0,210.1238,210.1238,209.6062,209.6062,1918.0
2025-02-06 12:50:00,210.6,210.89,210.56,210.57,1676.0,209.6062,209.8949,209.5664,209.5764,1676.0
2025-02-06 12:55:00,210.59,211.39,210.58,211.39,21193.0,209.5963,210.3925,209.5863,210.3925,21193.0
2025-02-06 13:00:00,211.31,211.5,211.23,211.34,3553.0,210.3129,210.502,210.2333,210.3428,3553.0
2025-02-06 13:05:00,211.5,211.69,211.29,211.56,2108.0,210.502,210.6911,210.293,210.5617,2108.0
2025-02-06 13:10:00,211.51,211.53,211.48,211.53,1255.0,210.512,210.5319,210.4821,210.5319,1255.0
2025-02-06 13:15:00,211.48,211.73,211.34,211.56,3280.0,210.4821,210.7309,210.3428,210.5617,3280.0
2025-02-06 13:20:00,211.56,211.6,211.51,211.6,500.0,210.5617,210.6015,210.512,210.6015,500.0
2025-02-06 13:25:00,211.56,211.56,210.92,210.95,4857.0,210.5617,210.5617,209.9247,209.9546,4857.0
2025-02-06 13:30:00,210.93,210.95,210.72,210.73,1306.0,209.9347,209.9546,209.7257,209.7356,1306.0
2025-02-06 13:35:00,210.64,210.73,210.48,210.61,2463.0,209.6461,209.7356,209.4868,209.6162,2463.0
2025-02-06 13:40:00,210.61,210.83,210.6,210.65,1700.0,209.6162,209.8352,209.6062,209.656,1700.0
2025-02-06 13:45:00,210.72,210.79,210.7,210.71,947.0,209.7257,209.7954,209.7058,209.7157,947.0
2025-02-06 13:50:00,210.74,210.94,210.65,210.65,2543.0,209.7456,209.9446,209.656,209.656,2543.0
2025-02-06 13:55:00,210.63,210.78,210.59,210.67,2803.0,209.6361,209.7854,209.5963,209.6759,2803.0
2025-02-06 14:00:00,210.64,210.77,210.61,210.75,1901.0,209.6461,209.7754,209.6162,209.7555,1901.0
2025-02-06 14:05:00,210.88,210.88,210.63,210.71,3201.0,209.8849,209.8849,209.6361,209.7157,3201.0
2025-02-06 14:10:00,210.63,210.87,210.52,210.64,6387.0,209.6361,209.875,209.5266,209.6461,6387.0
2025-02-06 14:15:00,210.57,210.68,210.57,210.59,343.0,209.5764,209.6859,209.5764,209.5963,343.0
2025-02-06 14:20:00,210.56,210.75,210.22,210.35,7104.0,209.5664,209.7555,209.228,209.3574,7104.0
2025-02-06 14:25:00,210.51,210.51,210.13,210.13,2716.0,209.5167,209.5167,209.1385,209.1385,2716.0
2025-02-06 14:30:00,210.12,210.12,209.62,209.83,3582.0,209.1285,209.1285,208.6309,208.8399,3582.0
2025-02-06 14:35:00,209.83,210.14,209.7,209.79,4000.0,208.8399,209.1484,208.7105,208.8001,4000.0
2025-02-06 14:40:00,209.93,209.93,209.6,209.75,7976.0,208.9394,208.9394,208.611,208.7603,7976.0
2025-02-06 14:45:00,209.64,210.17,209.64,210.11,6037.0,208.6508,209.1783,208.6508,209.1186,6037.0
2025-02-06 14:50:00,210.1,210.66,210.1,210.39,5038.0,209.1086,209.666,209.1086,209.3972,5038.0
2025-02-06 14:55:00,210.56,210.67,210.19,210.23,6207.0,209.5664,209.6759,209.1982,209.238,6207.0
2025-02-06 15:00:00,210.36,210.56,210.35,210.52,2431.0,209.3674,209.5664,209.3574,209.5266,2431.0
2025-02-06 15:05:00,210.5,210.57,210.37,210.37,1632.0,209.5067,209.5764,209.3773,209.3773,1632.0
2025-02-06 15:10:00,210.5,210.54,210.36,210.44,3689.0,209.5067,209.5465,209.3674,209.447,3689.0
2025-02-06 15:15:00,210.48,210.5,210.37,210.49,6304.0,209.4868,209.5067,209.3773,209.4968,6304.0
2025-02-06 15:20:00,210.47,210.68,210.33,210.33,9952.0,209.4769,209.6859,209.3375,209.3375,9952.0
2025-02-06 15:25:00,210.27,210.35,210.17,210.35,2620.0,209.2778,209.3574,209.1783,209.3574,2620.0
2025-02-06 15:30:00,210.37,210.76,210.36,210.55,8786.0,209.3773,209.7655,209.3674,209.5565,8786.0
2025-02-06 15:35:00,210.76,210.84,210.62,210.8,7677.0,209.7655,209.8451,209.6262,209.8053,7677.0
2025-02-06 15:40:00,210.95,211.05,210.75,210.86,8723.0,209.9546,210.0541,209.7555,209.865,8723.0
2025-02-06 15:45:00,210.84,211.17,210.76,211.16,9448.0,209.8451,210.1736,209.7655,210.1636,9448.0
2025-02-06 15:50:00,211.16,211.79,211.03,211.06,33411.0,210.1636,210.7906,210.0342,210.0641,33411.0
2025-02-06 15:55:00,211.14,211.17,210.79,210.96,58932.0,210.1437,210.1736,209.7954,209.9645,58932.0
2025-02-07 09:30:00,210.6,212.22,209.99,212.22,11302.0,209.6062,211.2186,208.9991,211.2186,11302.0
2025-02-07 09:35:00,211.73,211.73,210.81,211.73,700.0,210.7309,210.7309,209.8153,210.7309,700.0
2025-02-07 09:40:00,211.43,211.95,210.7,210.7,1300.0,210.4323,210.9499,209.7058,209.7058,1300.0
2025-02-07 09:45:00,211.24,211.99,211.22,211.93,12339.0,210.2432,210.9897,210.2233,210.93,12339.0
2025-02-07 09:50:00,211.82,211.82,210.83,211.3,4013.0,210.8205,210.8205,209.8352,210.3029,4013.0
2025-02-07 09:55:00,211.48,211.6,211.0,211.36,5875.0,210.4821,210.6015,210.0044,210.3627,5875.0
2025-02-07 10:00:00,210.88,211.05,209.28,209.68,10294.0,209.8849,210.0541,208.2925,208.6906,10294.0
2025-02-07 10:05:00,209.71,209.95,209.47,209.95,1800.0,208.7204,208.9593,208.4816,208.9593,1800.0
2025-02-07 10:10:00,209.95,209.96,209.03,209.16,13629.0,208.9593,208.9693,208.0437,208.173,13629.0
2025-02-07 10:15:00,209.49,209.8,209.14,209.43,3383.0,208.5015,208.81,208.1531,208.4418,3383.0
2025-02-07 10:20:00,209.47,210.17,209.09,210.08,2533.0,208.4816,209.1783,208.1034,209.0887,2533.0
2025-02-07 10:25:00,210.0,210.62,209.88,210.49,2305.0,209.0091,209.6262,208.8896,209.4968,2305.0
2025-02-07 10:30:00,210.33,210.66,210.07,210.46,3994.0,209.3375,209.666,209.0787,209.4669,3994.0
2025-02-07 10:35:00,210.65,210.66,210.11,210.34,5676.0,209.656,209.666,209.1186,209.3475,5676.0
2025-02-07 10:40:00,210.37,210.52,209.87,209.89,4217.0,209.3773,209.5266,208.8797,208.8996,4217.0
2025-02-07 10:45:00,209.72,209.85,208.91,209.19,7192.0,208.7304,208.8598,207.9242,208.2029,7192.0
2025-02-07 10:50:00,209.19,209.38,207.3,207.53,10353.0,208.2029,208.392,206.3218,206.5507,10353.0
2025-02-07 10:55:00,207.53,208.35,207.46,208.34,6072.0,206.5507,207.3669,206.4811,207.3569,6072.0
2025-02-07 11:00:00,207.89,208.06,207.48,208.0,2618.0,206.909,207.0782,206.501,207.0185,2618.0
2025-02-07 11:05:00,207.58,208.16,207.57,207.92,9455.0,206.6005,207.1778,206.5905,206.9389,9455.0
2025-02-07 11:10:00,207.98,208.26,207.23,207.29,4923.0,206.9986,207.2773,206.2522,206.3119,4923.0
2025-02-07 11:15:00,206.95,208.08,206.94,207.97,2498.0,205.9735,207.0981,205.9635,206.9887,2498.0
2025-02-07 11:20:00,208.09,208.09,207.34,207.46,6201.0,207.1081,207.1081,206.3616,206.4811,6201.0
2025-02-07 11:25:00,207.48,207.81,206.68,207.13,4675.0,206.501,206.8294,205.7047,206.1526,4675.0
2025-02-07 11:30:00,207.13,207.92,207.13,207.92,6037.0,206.1526,206.9389,206.1526,206.9389,6037.0
2025-02-07 11:35:00,207.71,207.71,207.23,207.35,5646.0,206.7299,206.7299,206.2522,206.3716,5646.0
2025-02-07 11:40:00,207.23,207.69,207.22,207.44,3537.0,206.2522,206.71,206.2422,206.4612,3537.0
2025-02-07 11:45:00,207.31,207.31,206.81,206.87,2545.0,206.3318,206.3318,205.8341,205.8938,2545.0
2025-02-07 11:50:00,206.93,207.21,206.92,207.2,1868.0,205.9536,206.2322,205.9436,206.2223,1868.0
2025-02-07 11:55:00,207.16,207.51,207.05,207.35,4482.0,206.1825,206.5308,206.073,206.3716,4482.0
2025-02-07 12:00:00,207.36,207.52,206.95,207.2,4260.0,206.3815,206.5408,205.9735,206.2223,4260.0
2025-02-07 12:05:00,207.02,207.8,207.0,207.48,1607.0,206.0431,206.8195,206.0232,206.501,1607.0
2025-02-07 12:10:00,207.49,207.98,207.2,207.78,2499.0,206.5109,206.9986,206.2223,206.7996,2499.0
2025-02-07 12:15:00,207.78,207.79,207.03,207.39,3741.0,206.7996,206.8095,206.0531,206.4114,3741.0
2025-02-07 12:20:00,207.49,208.0,207.42,207.59,17648.0,206.5109,207.0185,206.4413,206.6105,17648.0
2025-02-07 12:25:00,207.58,207.73,207.31,207.41,3975.0,206.6005,206.7498,206.3318,206.4313,3975.0
2025-02-07 12:30:00,207.41,207.69,207.36,207.48,3326.0,206.4313,206.71,206.3815,206.501,3326.0
2025-02-07 12:35:00,207.53,207.75,207.53,207.67,3290.0,206.5507,206.7697,206.5507,206.6901,3290.0
2025-02-07 12:40:00,207.67,207.67,207.31,207.59,4645.0,206.6901,206.6901,206.3318,206.6105,4645.0
2025-02-07 12:45:00,207.44,207.59,207.4,207.5,2956.0,206.4612,206.6105,206.4213,206.5209,2956.0
2025-02-07 12:50:00,207.4,207.4,207.09,207.35,3361.0,206.4213,206.4213,206.1128,206.3716,3361.0
2025-02-07 12:55:00,207.41,207.58,207.26,207.41,2596.0,206.4313,206.6005,206.282,206.4313,2596.0
2025-02-07 13:00:00,207.21,207.58,207.21,207.58,1600.0,206.2322,206.6005,206.2322,206.6005,1600.0
2025-02-07 13:05:00,207.42,207.81,207.41,207.69,2698.0,206.4413,206.8294,206.4313,206.71,2698.0
2025-02-07 13:10:00,207.69,207.7,207.53,207.69,916.0,206.71,206.7199,206.5507,206.71,916.0
2025-02-07 13:15:00,207.75,207.87,207.49,207.56,6204.0,206.7697,206.8891,206.5109,206.5806,6204.0
2025-02-07 13:20:00,207.68,207.69,207.41,207.42,3168.0,206.7,206.71,206.4313,206.4413,3168.0
2025-02-07 13:25:00,207.48,207.48,207.05,207.08,5138.0,206.501,206.501,206.073,206.1029,5138.0
2025-02-07 13:30:00,207.08,207.4,207.07,207.32,8668.0,206.1029,206.4213,206.0929,206.3417,8668.0
2025-02-07 13:35:00,207.28,207.56,207.27,207.47,4810.0,206.3019,206.5806,206.292,206.491,4810.0
2025-02-07 13:40:00,207.37,207.42,206.86,206.96,3515.0,206.3915,206.4413,205.8839,205.9834,3515.0
2025-02-07 13:45:00,206.8,206.82,206.44,206.56,12802.0,205.8242,205.8441,205.4659,205.5853,12802.0
2025-02-07 13:50:00,206.57,206.58,206.25,206.25,7111.0,205.5953,205.6052,205.2768,205.2768,7111.0
2025-02-07 13:55:00,206.42,206.42,205.73,205.73,2776.0,205.446,205.446,204.7592,204.7592,2776.0
2025-02-07 14:00:00,205.73,205.97,205.71,205.87,3303.0,204.7592,204.9981,204.7393,204.8986,3303.0
2025-02-07 14:05:00,205.87,206.12,205.87,205.88,5180.0,204.8986,205.1474,204.8986,204.9085,5180.0
2025-02-07 14:10:00,205.87,205.87,205.42,205.42,2275.0,204.8986,204.8986,204.4507,204.4507,2275.0
2025-02-07 14:15:00,205.75,206.09,205.6,205.94,1577.0,204.7791,205.1175,204.6298,204.9682,1577.0
2025-02-07 14:20:00,205.76,205.85,205.49,205.84,5539.0,204.7891,204.8787,204.5204,204.8687,5539.0
2025-02-07 14:25:00,205.84,205.91,205.72,205.81,618.0,204.8687,204.9384,204.7493,204.8389,618.0
2025-02-07 14:30:00,205.66,205.82,205.57,205.74,4009.0,204.6896,204.8488,204.6,204.7692,4009.0
2025-02-07 14:35:00,205.65,206.09,205.65,206.09,4176.0,204.6796,205.1175,204.6796,205.1175,4176.0
2025-02-07 14:40:00,206.1,206.34,205.97,206.33,5241.0,205.1275,205.3664,204.9981,205.3564,5241.0
2025-02-07 14:45:00,206.33,206.33,205.52,205.94,21923.0,205.3564,205.3564,204.5502,204.9682,21923.0
2025-02-07 14:50:00,205.94,205.94,205.71,205.89,3598.0,204.9682,204.9682,204.7393,204.9185,3598.0
2025-02-07 14:55:00,205.9,205.92,205.55,205.72,4305.0,204.9284,204.9483,204.5801,204.7493,4305.0
2025-02-07 15:00:00,205.57,205.57,205.23,205.23,2500.0,204.6,204.6,204.2616,204.2616,2500.0
2025-02-07 15:05:00,205.24,205.52,205.24,205.36,6268.0,204.2715,204.5502,204.2715,204.391,6268.0
2025-02-07 15:10:00,205.36,205.47,205.16,205.22,5193.0,204.391,204.5005,204.1919,204.2516,5193.0
2025-02-07 15:15:00,205.13,205.31,204.89,204.92,10779.0,204.1621,204.3412,203.9232,203.9531,10779.0
2025-02-07 15:20:00,204.91,205.01,204.8,204.83,3437.0,203.9431,204.0426,203.8336,203.8635,3437.0
2025-02-07 15:25:00,204.83,205.12,204.69,204.73,18184.0,203.8635,204.1521,203.7241,203.7639,18184.0
2025-02-07 15:30:00,204.82,204.82,204.32,204.57,13939.0,203.8535,203.8535,203.3559,203.6047,13939.0
2025-02-07 15:35:00,204.76,205.2,204.52,204.86,15684.0,203.7938,204.2317,203.5549,203.8933,15684.0
2025-02-07 15:40:00,204.83,205.74,204.82,205.72,43672.0,203.8635,204.7692,203.8535,204.7493,43672.0
2025-02-07 15:45:00,205.53,205.86,205.52,205.81,6833.0,204.5602,204.8886,204.5502,204.8389,6833.0
2025-02-07 15:50:00,205.82,206.52,205.82,206.51,21326.0,204.8488,205.5455,204.8488,205.5355,21326.0
2025-02-07 15:55:00,206.52,207.28,206.44,207.08,101719.0,205.5455,206.3019,205.4659,206.1029,101719.0
2025-02-10 09:30:00,208.82,209.42,207.18,207.18,10351.0,207.8346,208.4318,206.2024,206.2024,10351.0
2025-02-10 09:35:00,207.27,208.55,207.18,207.28,3058.0,206.292,207.5659,206.2024,206.3019,3058.0
2025-02-10 09:40:00,207.58,207.82,207.29,207.59,1800.0,206.6005,206.8394,206.3119,206.6105,1800.0
2025-02-10 09:45:00,207.59,208.22,207.28,208.22,1612.0,206.6105,207.2375,206.3019,207.2375,1612.0
2025-02-10 09:50:00,208.09,208.31,207.73,208.07,1400.0,207.1081,207.3271,206.7498,207.0882,1400.0
2025-02-10 09:55:00,207.99,208.51,207.95,208.39,600.0,207.0086,207.5261,206.9688,207.4067,600.0
2025-02-10 10:00:00,208.18,208.47,208.18,208.47,1051.0,207.1977,207.4863,207.1977,207.4863,1051.0
2025-02-10 10:05:00,208.62,209.01,208.52,208.96,4877.0,207.6356,208.0238,207.5361,207.974,4877.0
2025-02-10 10:10:00,208.78,208.98,208.3,208.3,1116.0,207.7948,207.9939,207.3171,207.3171,1116.0
2025-02-10 10:15:00,208.37,208.37,208.37,208.37,100.0,207.3868,207.3868,207.3868,207.3868,100.0
2025-02-10 10:20:00,208.38,208.57,208.0,208.01,4083.0,207.3967,207.5858,207.0185,207.0285,4083.0
2025-02-10 10:25:00,208.16,208.51,208.16,208.5,200.0,207.1778,207.5261,207.1778,207.5162,200.0
2025-02-10 10:30:00,207.9,208.26,207.79,208.08,1060.0,206.919,207.2773,206.8095,207.0981,1060.0
2025-02-10 10:35:00,207.96,207.96,207.25,207.25,2101.0,206.9787,206.9787,206.2721,206.2721,2101.0
2025-02-10 10:40:00,207.26,207.27,206.77,206.82,1298.0,206.282,206.292,205.7943,205.8441,1298.0
2025-02-10 10:45:00,206.6,207.5,206.58,207.4,3446.0,205.6251,206.5209,205.6052,206.4213,3446.0
2025-02-10 10:50:00,207.55,207.86,207.55,207.86,800.0,206.5706,206.8792,206.5706,206.8792,800.0
2025-02-10 10:55:00,207.65,207.75,207.25,207.26,2592.0,206.6702,206.7697,206.2721,206.282,2592.0
2025-02-10 11:00:00,207.4,207.57,207.39,207.57,588.0,206.4213,206.5905,206.4114,206.5905,588.0
2025-02-10 11:05:00,207.35,207.35,206.96,206.96,2347.0,206.3716,206.3716,205.9834,205.9834,2347.0
2025-02-10 11:10:00,206.83,207.01,206.61,206.61,607.0,205.854,206.0332,205.6351,205.6351,607.0
2025-02-10 11:15:00,206.57,206.76,206.48,206.48,700.0,205.5953,205.7844,205.5057,205.5057,700.0
2025-02-10 11:20:00,206.77,207.01,206.76,206.8,701.0,205.7943,206.0332,205.7844,205.8242,701.0
2025-02-10 11:25:00,207.03,207.05,206.45,206.59,3115.0,206.0531,206.073,205.4758,205.6152,3115.0
2025-02-10 11:30:00,206.52,206.54,206.29,206.49,2500.0,205.5455,205.5654,205.3166,205.5156,2500.0
2025-02-10 11:35:00,206.55,206.55,206.52,206.52,300.0,205.5754,205.5754,205.5455,205.5455,300.0
2025-02-10 11:40:00,206.7,207.0,206.69,206.97,5738.0,205.7247,206.0232,205.7147,205.9934,5738.0
2025-02-10 11:45:00,207.25,207.25,207.05,207.2,1975.0,206.2721,206.2721,206.073,206.2223,1975.0
2025-02-10 11:50:00,207.23,207.56,207.11,207.55,5321.0,206.2522,206.5806,206.1327,206.5706,5321.0
2025-02-10 11:55:00,207.57,207.95,207.53,207.89,1559.0,206.5905,206.9688,206.5507,206.909,1559.0
2025-02-10 12:00:00,207.75,207.85,207.66,207.85,946.0,206.7697,206.8692,206.6801,206.8692,946.0
2025-02-10 12:05:00,207.61,208.03,207.61,207.96,1570.0,206.6304,207.0484,206.6304,206.9787,1570.0
2025-02-10 12:10:00,207.79,207.79,207.63,207.79,1628.0,206.8095,206.8095,206.6503,206.8095,1628.0
2025-02-10 12:15:00,207.9,208.23,207.89,208.23,806.0,206.919,207.2474,206.909,207.2474,806.0
2025-02-10 12:20:00,208.17,208.21,208.03,208.03,684.0,207.1877,207.2275,207.0484,207.0484,684.0
2025-02-10 12:25:00,207.84,207.84,207.73,207.75,666.0,206.8593,206.8593,206.7498,206.7697,666.0
2025-02-10 12:30:00,207.93,208.07,207.92,207.97,408.0,206.9488,207.0882,206.9389,206.9887,408.0
2025-02-10 12:35:00,208.01,208.01,207.89,207.89,300.0,207.0285,207.0285,206.909,206.909,300.0
2025-02-10 12:40:00,207.85,208.02,207.82,207.92,2837.0,206.8692,207.0384,206.8394,206.9389,2837.0
2025-02-10 12:45:00,208.07,208.12,207.93,207.93,1067.0,207.0882,207.138,206.9488,206.9488,1067.0
2025-02-10 12:50:00,208.13,208.21,208.13,208.21,800.0,207.1479,207.2275,207.1479,207.2275,800.0
2025-02-10 12:55:00,208.07,208.54,208.07,208.54,3144.0,207.0882,207.556,207.0882,207.556,3144.0
2025-02-10 13:00:00,208.55,208.68,208.54,208.68,500.0,207.5659,207.6953,207.556,207.6953,500.0
2025-02-10 13:05:00,208.67,208.7,208.61,208.7,1259.0,207.6854,207.7152,207.6256,207.7152,1259.0
2025-02-10 13:10:00,208.68,208.68,208.5,208.51,1297.0,207.6953,207.6953,207.5162,207.5261,1297.0
2025-02-10 13:15:00,208.74,208.77,208.57,208.62,1094.0,207.755,207.7849,207.5858,207.6356,1094.0
2025-02-10 13:20:00,208.88,208.88,208.65,208.74,600.0,207.8944,207.8944,207.6655,207.755,600.0
2025-02-10 13:25:00,208.61,208.87,208.44,208.44,5927.0,207.6256,207.8844,207.4564,207.4564,5927.0
2025-02-10 13:30:00,208.48,208.71,208.36,208.71,1212.0,207.4963,207.7252,207.3768,207.7252,1212.0
2025-02-10 13:35:00,208.66,208.82,208.66,208.82,313.0,207.6754,207.8346,207.6754,207.8346,313.0
2025-02-10 13:40:00,208.78,208.99,208.78,208.97,2950.0,207.7948,208.0038,207.7948,207.9839,2950.0
2025-02-10 13:45:00,208.93,208.99,208.93,208.99,1430.0,207.9441,208.0038,207.9441,208.0038,1430.0
2025-02-10 13:50:00,209.1,209.37,209.1,209.37,2315.0,208.1133,208.3821,208.1133,208.3821,2315.0
2025-02-10 13:55:00,209.21,209.26,209.08,209.08,1047.0,208.2228,208.2726,208.0934,208.0934,1047.0
2025-02-10 14:00:00,209.1,209.22,208.92,208.95,5814.0,208.1133,208.2328,207.9342,207.964,5814.0
2025-02-10 14:05:00,209.03,209.36,208.83,209.25,5110.0,208.0437,208.3721,207.8446,208.2626,5110.0
2025-02-10 14:10:00,209.28,209.33,209.14,209.31,2648.0,208.2925,208.3422,208.1531,208.3223,2648.0
2025-02-10 14:15:00,209.34,209.35,209.1,209.11,1633.0,208.3522,208.3621,208.1133,208.1233,1633.0
2025-02-10 14:20:00,209.13,209.14,208.98,208.99,2519.0,208.1432,208.1531,207.9939,208.0038,2519.0
2025-02-10 14:25:00,208.9,208.9,208.89,208.89,305.0,207.9143,207.9143,207.9043,207.9043,305.0
2025-02-10 14:30:00,208.94,208.94,208.89,208.89,1699.0,207.9541,207.9541,207.9043,207.9043,1699.0
2025-02-10 14:35:00,208.88,208.88,208.7,208.7,1455.0,207.8944,207.8944,207.7152,207.7152,1455.0
2025-02-10 14:40:00,208.78,208.78,208.7,208.7,400.0,207.7948,207.7948,207.7152,207.7152,400.0
2025-02-10 14:45:00,208.76,208.92,208.73,208.75,3521.0,207.7749,207.9342,207.7451,207.765,3521.0
2025-02-10 14:50:00,208.82,209.49,208.82,209.49,2592.0,207.8346,208.5015,207.8346,208.5015,2592.0
2025-02-10 14:55:00,209.56,209.56,209.15,209.15,1476.0,208.5712,208.5712,208.1631,208.1631,1476.0
2025-02-10 15:00:00,209.28,209.38,209.21,209.26,9220.0,208.2925,208.392,208.2228,208.2726,9220.0
2025-02-10 15:05:00,209.26,209.26,208.98,209.04,3609.0,208.2726,208.2726,207.9939,208.0536,3609.0
2025-02-10 15:10:00,209.03,209.1,208.95,209.09,1327.0,208.0437,208.1133,207.964,208.1034,1327.0
2025-02-10 15:15:00,209.03,209.2,209.03,209.12,2400.0,208.0437,208.2129,208.0437,208.1332,2400.0
2025-02-10 15:20:00,209.02,209.05,208.85,209.05,6587.0,208.0337,208.0636,207.8645,208.0636,6587.0
2025-02-10 15:25:00,208.96,209.21,208.95,209.01,8137.0,207.974,208.2228,207.964,208.0238,8137.0
2025-02-10 15:30:00,209.02,209.22,209.01,209.22,3471.0,208.0337,208.2328,208.0238,208.2328,3471.0
2025-02-10 15:35:00,209.25,209.43,209.2,209.4,2972.0,208.2626,208.4418,208.2129,208.4119,2972.0
2025-02-10 15:40:00,209.4,209.67,209.38,209.58,4442.0,208.4119,208.6806,208.392,208.5911,4442.0
2025-02-10 15:45:00,209.65,209.66,208.94,208.99,10160.0,208.6607,208.6707,207.9541,208.0038,10160.0
2025-02-10 15:50:00,209.03,209.72,208.81,209.11,25345.0,208.0437,208.7304,207.8247,208.1233,25345.0
2025-02-10 15:55:00,209.17,209.54,208.96,209.37,47858.0,208.183,208.5513,207.974,208.3821,47858.0
2025-02-11 09:30:00,208.9,208.9,208.19,208.2,5925.0,207.9143,207.9143,207.2076,207.2176,5925.0
2025-02-11 09:35:00,208.18,208.18,207.0,207.99,2483.0,207.1977,207.1977,206.0232,207.0086,2483.0
2025-02-11 09:40:00,207.51,208.38,207.49,208.38,1510.0,206.5308,207.3967,206.5109,207.3967,1510.0
2025-02-11 09:45:00,207.81,208.33,207.81,208.33,1800.0,206.8294,207.347,206.8294,207.347,1800.0
2025-02-11 09:50:00,208.31,208.55,208.27,208.27,900.0,207.3271,207.5659,207.2872,207.2872,900.0
2025-02-11 09:55:00,208.07,208.58,207.86,208.52,4029.0,207.0882,207.5958,206.8792,207.5361,4029.0
2025-02-11 10:00:00,208.26,208.27,207.66,208.03,6457.0,207.2773,207.2872,206.6801,207.0484,6457.0
2025-02-11 10:05:00,207.84,208.42,207.84,208.27,5115.0,206.8593,207.4365,206.8593,207.2872,5115.0
2025-02-11 10:10:00,208.47,208.8,208.18,208.8,3804.0,207.4863,207.8147,207.1977,207.8147,3804.0
2025-02-11 10:15:00,208.94,208.99,208.4,208.4,1580.0,207.9541,208.0038,207.4166,207.4166,1580.0
2025-02-11 10:20:00,208.72,208.8,208.38,208.8,2616.0,207.7351,207.8147,207.3967,207.8147,2616.0
2025-02-11 10:25:00,208.99,209.45,208.98,209.44,1718.0,208.0038,208.4617,207.9939,208.4517,1718.0
2025-02-11 10:30:00,209.69,209.69,209.13,209.14,1394.0,208.7005,208.7005,208.1432,208.1531,1394.0
2025-02-11 10:35:00,209.13,209.13,208.72,208.97,1048.0,208.1432,208.1432,207.7351,207.9839,1048.0
2025-02-11 10:40:00,209.23,209.26,209.15,209.15,422.0,208.2427,208.2726,208.1631,208.1631,422.0
2025-02-11 10:45:00,209.17,210.0,209.17,209.95,2371.0,208.183,209.0091,208.183,208.9593,2371.0
2025-02-11 10:50:00,209.85,210.12,209.79,209.98,1219.0,208.8598,209.1285,208.8001,208.9892,1219.0
2025-02-11 10:55:00,209.98,209.98,209.56,209.56,1200.0,208.9892,208.9892,208.5712,208.5712,1200.0
2025-02-11 11:00:00,209.55,209.84,209.29,209.79,5400.0,208.5612,208.8498,208.3024,208.8001,5400.0
2025-02-11 11:05:00,209.82,209.99,209.45,209.96,5215.0,208.8299,208.9991,208.4617,208.9693,5215.0
2025-02-11 11:10:00,210.18,210.18,209.87,210.1,1755.0,209.1882,209.1882,208.8797,209.1086,1755.0
2025-02-11 11:15:00,209.92,209.92,209.87,209.87,858.0,208.9295,208.9295,208.8797,208.8797,858.0
2025-02-11 11:20:00,209.83,209.83,209.35,209.47,6236.0,208.8399,208.8399,208.3621,208.4816,6236.0
2025-02-11 11:25:00,209.47,209.51,209.2,209.2,6022.0,208.4816,208.5214,208.2129,208.2129,6022.0
2025-02-11 11:30:00,209.31,209.31,208.54,208.63,7031.0,208.3223,208.3223,207.556,207.6455,7031.0
2025-02-11 11:35:00,208.43,208.63,208.17,208.44,4160.0,207.4465,207.6455,207.1877,207.4564,4160.0
2025-02-11 11:40:00,208.44,208.44,208.44,208.44,0.0,207.4564,207.4564,207.4564,207.4564,0.0
2025-02-11 11:45:00,208.36,208.36,208.2,208.27,1250.0,207.3768,207.3768,207.2176,207.2872,1250.0
2025-02-11 11:50:00,208.16,208.16,207.65,207.87,3300.0,207.1778,207.1778,206.6702,206.8891,3300.0
2025-02-11 11:55:00,207.65,207.87,206.99,207.02,7420.0,206.6702,206.8891,206.0133,206.0431,7420.0
2025-02-11 12:00:00,206.96,207.01,206.83,207.01,800.0,205.9834,206.0332,205.854,206.0332,800.0
2025-02-11 12:05:00,206.8,206.8,205.55,205.56,6003.0,205.8242,205.8242,204.5801,204.59,6003.0
2025-02-11 12:10:00,205.8,205.92,205.44,205.92,7731.0,204.8289,204.9483,204.4706,204.9483,7731.0
2025-02-11 12:15:00,206.01,206.62,205.63,206.62,3038.0,205.0379,205.645,204.6597,205.645,3038.0
2025-02-11 12:20:00,206.63,206.99,206.51,206.95,4271.0,205.655,206.0133,205.5355,205.9735,4271.0
2025-02-11 12:25:00,206.94,206.94,206.75,206.89,2250.0,205.9635,205.9635,205.7744,205.9138,2250.0
2025-02-11 12:30:00,206.87,207.0,206.8,206.89,900.0,205.8938,206.0232,205.8242,205.9138,900.0
2025-02-11 12:35:00,206.83,207.05,206.81,206.99,7302.0,205.854,206.073,205.8341,206.0133,7302.0
2025-02-11 12:40:00,206.99,206.99,206.18,206.18,14530.0,206.0133,206.0133,205.2071,205.2071,14530.0
2025-02-11 12:45:00,206.4,206.4,205.96,206.19,6380.0,205.4261,205.4261,204.9881,205.2171,6380.0
2025-02-11 12:50:00,206.17,206.48,206.16,206.48,829.0,205.1972,205.5057,205.1872,205.5057,829.0
2025-02-11 12:55:00,206.48,206.71,206.48,206.71,3310.0,205.5057,205.7346,205.5057,205.7346,3310.0
2025-02-11 13:00:00,206.71,207.04,206.71,207.04,887.0,205.7346,206.063,205.7346,206.063,887.0
2025-02-11 13:05:00,206.96,207.44,206.82,207.13,3719.0,205.9834,206.4612,205.8441,206.1526,3719.0
2025-02-11 13:10:00,207.1,207.19,206.83,207.13,1211.0,206.1228,206.2123,205.854,206.1526,1211.0
2025-02-11 13:15:00,206.97,207.01,206.52,207.0,5872.0,205.9934,206.0332,205.5455,206.0232,5872.0
2025-02-11 13:20:00,206.75,206.96,206.75,206.83,646.0,205.7744,205.9834,205.7744,205.854,646.0
2025-02-11 13:25:00,206.98,207.0,206.74,206.88,9703.0,206.0033,206.0232,205.7645,205.9038,9703.0
2025-02-11 13:30:00,206.88,207.2,206.68,207.12,7713.0,205.9038,206.2223,205.7047,206.1427,7713.0
2025-02-11 13:35:00,207.14,207.22,207.13,207.22,745.0,206.1626,206.2422,206.1526,206.2422,745.0
2025-02-11 13:40:00,207.11,207.58,207.1,207.25,3055.0,206.1327,206.6005,206.1228,206.2721,3055.0
2025-02-11 13:45:00,207.08,207.08,207.03,207.03,400.0,206.1029,206.1029,206.0531,206.0531,400.0
2025-02-11 13:50:00,207.03,207.05,206.91,206.92,807.0,206.0531,206.073,205.9337,205.9436,807.0
2025-02-11 13:55:00,207.13,207.13,206.81,207.01,1905.0,206.1526,206.1526,205.8341,206.0332,1905.0
2025-02-11 14:00:00,207.13,207.48,206.96,207.48,3433.0,206.1526,206.501,205.9834,206.501,3433.0
2025-02-11 14:05:00,207.18,207.4,207.04,207.04,1449.0,206.2024,206.4213,206.063,206.063,1449.0
2025-02-11 14:10:00,207.23,207.45,207.16,207.44,2978.0,206.2522,206.4711,206.1825,206.4612,2978.0
2025-02-11 14:15:00,207.32,207.79,207.16,207.79,4607.0,206.3417,206.8095,206.1825,206.8095,4607.0
2025-02-11 14:20:00,207.72,208.05,207.54,207.89,5331.0,206.7398,207.0683,206.5607,206.909,5331.0
2025-02-11 14:25:00,207.75,207.86,207.34,207.34,16593.0,206.7697,206.8792,206.3616,206.3616,16593.0
2025-02-11 14:30:00,207.7,207.7,207.53,207.65,1151.0,206.7199,206.7199,206.5507,206.6702,1151.0
2025-02-11 14:35:00,207.48,207.59,207.23,207.45,2507.0,206.501,206.6105,206.2522,206.4711,2507.0
2025-02-11 14:40:00,207.55,207.61,207.46,207.46,1000.0,206.5706,206.6304,206.4811,206.4811,1000.0
2025-02-11 14:45:00,207.42,207.74,207.42,207.59,3725.0,206.4413,206.7597,206.4413,206.6105,3725.0
2025-02-11 14:50:00,207.68,207.68,207.53,207.59,1841.0,206.7,206.7,206.5507,206.6105,1841.0
2025-02-11 14:55:00,207.68,207.68,207.43,207.51,1600.0,206.7,206.7,206.4512,206.5308,1600.0
2025-02-11 15:00:00,207.49,207.75,207.48,207.75,840.0,206.5109,206.7697,206.501,206.7697,840.0
2025-02-11 15:05:00,207.6,207.6,207.07,207.08,4004.0,206.6204,206.6204,206.0929,206.1029,4004.0
2025-02-11 15:10:00,206.97,207.12,206.83,207.0,4069.0,205.9934,206.1427,205.854,206.0232,4069.0
2025-02-11 15:15:00,206.83,207.3,206.69,207.3,8893.0,205.854,206.3218,205.7147,206.3218,8893.0
2025-02-11 15:20:00,207.27,207.46,207.13,207.23,7323.0,206.292,206.4811,206.1526,206.2522,7323.0
2025-02-11 15:25:00,207.23,207.31,207.1,207.11,3321.0,206.2522,206.3318,206.1228,206.1327,3321.0
2025-02-11 15:30:00,207.08,207.51,207.02,207.36,7366.0,206.1029,206.5308,206.0431,206.3815,7366.0
2025-02-11 15:35:00,207.36,207.36,206.64,206.79,11559.0,206.3815,206.3815,205.6649,205.8142,11559.0
2025-02-11 15:40:00,206.71,206.79,206.55,206.68,7013.0,205.7346,205.8142,205.5754,205.7047,7013.0
2025-02-11 15:45:00,206.75,207.09,206.71,206.92,9044.0,205.7744,206.1128,205.7346,205.9436,9044.0
2025-02-11 15:50:00,207.12,207.12,206.35,206.41,16351.0,206.1427,206.1427,205.3763,205.436,16351.0
2025-02-11 15:55:00,206.48,206.62,206.4,206.42,46747.0,205.5057,205.645,205.4261,205.446,46747.0
2025-02-12 09:30:00,201.69,202.57,201.04,201.75,13531.0,200.7383,201.6141,200.0914,200.798,13531.0
2025-02-12 09:35:00,201.75,202.03,201.23,201.74,9263.0,200.798,201.0767,200.2805,200.7881,9263.0
2025-02-12 09:40:00,201.45,202.07,200.96,200.96,4732.0,200.4994,201.1165,200.0117,200.0117,4732.0
2025-02-12 09:45:00,201.02,201.84,201.02,201.81,4646.0,200.0715,200.8876,200.0715,200.8577,4646.0
2025-02-12 09:50:00,201.74,202.86,201.31,202.51,9889.0,200.7881,201.9028,200.3601,201.5544,9889.0
2025-02-12 09:55:00,202.33,203.05,201.96,202.71,4076.0,201.3753,202.0919,201.007,201.7535,4076.0
2025-02-12 10:00:00,202.39,202.43,201.39,201.56,13643.0,201.435,201.4748,200.4397,200.6089,13643.0
2025-02-12 10:05:00,201.21,201.84,201.21,201.27,11266.0,200.2606,200.8876,200.2606,200.3203,11266.0
2025-02-12 10:10:00,201.39,201.4,200.68,200.79,7235.0,200.4397,200.4497,199.7331,199.8425,7235.0
2025-02-12 10:15:00,201.12,202.16,201.01,201.97,9297.0,200.171,201.2061,200.0615,201.017,9297.0
2025-02-12 10:20:00,202.03,202.52,201.86,202.52,5482.0,201.0767,201.5644,200.9075,201.5644,5482.0
2025-02-12 10:25:00,202.44,202.44,202.02,202.26,1647.0,201.4848,201.4848,201.0667,201.3056,1647.0
2025-02-12 10:30:00,202.26,202.26,201.95,201.98,6150.0,201.3056,201.3056,200.9971,201.0269,6150.0
2025-02-12 10:35:00,201.97,202.73,201.84,202.27,12180.0,201.017,201.7734,200.8876,201.3156,12180.0
2025-02-12 10:40:00,202.36,202.64,202.0,202.27,2753.0,201.4051,201.6838,201.0468,201.3156,2753.0
2025-02-12 10:45:00,202.3,202.37,201.71,201.71,5863.0,201.3454,201.4151,200.7582,200.7582,5863.0
2025-02-12 10:50:00,201.74,202.19,201.71,201.82,3268.0,200.7881,201.2359,200.7582,200.8677,3268.0
2025-02-12 10:55:00,201.95,202.47,201.72,202.47,6275.0,200.9971,201.5146,200.7682,201.5146,6275.0
2025-02-12 11:00:00,202.41,202.51,201.87,202.05,7420.0,201.4549,201.5544,200.9174,201.0966,7420.0
2025-02-12 11:05:00,201.76,201.76,200.85,200.85,3982.0,200.808,200.808,199.9023,199.9023,3982.0
2025-02-12 11:10:00,201.06,201.06,200.65,200.78,4662.0,200.1113,200.1113,199.7032,199.8326,4662.0
2025-02-12 11:15:00,200.78,201.61,200.78,201.49,4750.0,199.8326,200.6587,199.8326,200.5392,4750.0
2025-02-12 11:20:00,201.49,201.69,201.34,201.62,2967.0,200.5392,200.7383,200.3899,200.6686,2967.0
2025-02-12 11:25:00,201.4,201.69,201.36,201.5,7328.0,200.4497,200.7383,200.4098,200.5492,7328.0
2025-02-12 11:30:00,201.5,202.02,201.5,202.01,7085.0,200.5492,201.0667,200.5492,201.0568,7085.0
2025-02-12 11:35:00,201.98,202.03,201.7,201.7,4830.0,201.0269,201.0767,200.7482,200.7482,4830.0
2025-02-12 11:40:00,201.83,202.18,201.77,201.97,5542.0,200.8776,201.226,200.8179,201.017,5542.0
2025-02-12 11:45:00,202.13,202.17,201.74,202.0,2919.0,201.1762,201.216,200.7881,201.0468,2919.0
2025-02-12 11:50:00,202.17,202.48,202.04,202.33,4854.0,201.216,201.5246,201.0866,201.3753,4854.0
2025-02-12 11:55:00,202.42,202.42,201.97,202.05,14512.0,201.4648,201.4648,201.017,201.0966,14512.0
2025-02-12 12:00:00,201.91,202.41,201.89,202.34,2882.0,200.9573,201.4549,200.9373,201.3852,2882.0
2025-02-12 12:05:00,202.29,202.29,201.66,201.91,3973.0,201.3355,201.3355,200.7084,200.9573,3973.0
2025-02-12 12:10:00,202.16,202.33,201.83,202.33,9215.0,201.2061,201.3753,200.8776,201.3753,9215.0
2025-02-12 12:15:00,202.38,203.05,202.38,202.89,2986.0,201.425,202.0919,201.425,201.9326,2986.0
2025-02-12 12:20:00,203.03,203.41,202.76,202.86,3582.0,202.072,202.4502,201.8032,201.9028,3582.0
2025-02-12 12:25:00,202.88,203.14,202.68,202.98,2141.0,201.9227,202.1814,201.7236,202.0222,2141.0
2025-02-12 12:30:00,202.96,203.32,202.96,203.26,4019.0,202.0023,202.3606,202.0023,202.3009,4019.0
2025-02-12 12:35:00,203.49,203.49,203.06,203.1,3794.0,202.5298,202.5298,202.1018,202.1416,3794.0
2025-02-12 12:40:00,203.21,203.4,203.08,203.26,4309.0,202.2511,202.4402,202.1217,202.3009,4309.0
2025-02-12 12:45:00,203.26,203.89,203.25,203.33,4234.0,202.3009,202.9279,202.2909,202.3706,4234.0
2025-02-12 12:50:00,203.71,203.79,203.53,203.61,1833.0,202.7488,202.8284,202.5696,202.6492,1833.0
2025-02-12 12:55:00,203.79,203.84,203.51,203.81,4859.0,202.8284,202.8781,202.5497,202.8483,4859.0
2025-02-12 13:00:00,203.65,203.65,203.54,203.63,2000.0,202.689,202.689,202.5796,202.6691,2000.0
2025-02-12 13:05:00,203.65,203.84,203.13,203.36,5636.0,202.689,202.8781,202.1715,202.4004,5636.0
2025-02-12 13:10:00,203.36,203.36,202.7,202.96,5718.0,202.4004,202.4004,201.7435,202.0023,5718.0
2025-02-12 13:15:00,202.83,203.08,202.83,202.99,2600.0,201.8729,202.1217,201.8729,202.0322,2600.0
2025-02-12 13:20:00,202.99,203.28,202.91,202.91,3062.0,202.0322,202.3208,201.9525,201.9525,3062.0
2025-02-12 13:25:00,202.92,203.2,202.79,203.02,2871.0,201.9625,202.2412,201.8331,202.062,2871.0
2025-02-12 13:30:00,203.02,203.7,203.01,203.7,5316.0,202.062,202.7388,202.0521,202.7388,5316.0
2025-02-12 13:35:00,203.63,204.13,203.63,203.94,3103.0,202.6691,203.1668,202.6691,202.9777,3103.0
2025-02-12 13:40:00,203.94,203.94,203.47,203.52,2480.0,202.9777,202.9777,202.5099,202.5597,2480.0
2025-02-12 13:45:00,203.52,203.8,203.45,203.45,723.0,202.5597,202.8383,202.49,202.49,723.0
2025-02-12 13:50:00,203.45,204.0,203.43,203.78,3010.0,202.49,203.0374,202.4701,202.8184,3010.0
2025-02-12 13:55:00,203.71,204.0,203.62,203.79,1150.0,202.7488,203.0374,202.6592,202.8284,1150.0
2025-02-12 14:00:00,203.79,203.92,203.65,203.92,2467.0,202.8284,202.9578,202.689,202.9578,2467.0
2025-02-12 14:05:00,203.76,203.92,203.51,203.62,5294.0,202.7985,202.9578,202.5497,202.6592,5294.0
2025-02-12 14:10:00,203.48,203.61,203.23,203.23,3854.0,202.5198,202.6492,202.271,202.271,3854.0
2025-02-12 14:15:00,203.38,203.61,203.22,203.61,3582.0,202.4203,202.6492,202.2611,202.6492,3582.0
2025-02-12 14:20:00,203.55,204.0,203.53,204.0,8085.0,202.5895,203.0374,202.5696,203.0374,8085.0
2025-02-12 14:25:00,203.88,203.99,203.56,203.7,7139.0,202.918,203.0274,202.5995,202.7388,7139.0
2025-02-12 14:30:00,203.81,203.81,203.53,203.53,1500.0,202.8483,202.8483,202.5696,202.5696,1500.0
2025-02-12 14:35:00,203.58,204.19,203.57,204.19,5218.0,202.6194,203.2265,202.6094,203.2265,5218.0
2025-02-12 14:40:00,203.99,204.21,203.86,204.06,5076.0,203.0274,203.2464,202.8981,203.0971,5076.0
2025-02-12 14:45:00,204.02,204.68,204.01,204.23,5680.0,203.0573,203.7142,203.0473,203.2663,5680.0
2025-02-12 14:50:00,204.24,204.45,204.06,204.32,4084.0,203.2763,203.4853,203.0971,203.3559,4084.0
2025-02-12 14:55:00,204.1,204.23,203.9,203.91,4187.0,203.1369,203.2663,202.9379,202.9478,4187.0
2025-02-12 15:00:00,203.88,203.96,203.47,203.56,4618.0,202.918,202.9976,202.5099,202.5995,4618.0
2025-02-12 15:05:00,203.56,203.83,203.46,203.68,5936.0,202.5995,202.8682,202.4999,202.7189,5936.0
2025-02-12 15:10:00,203.64,204.03,203.53,204.03,5710.0,202.6791,203.0673,202.5696,203.0673,5710.0
2025-02-12 15:15:00,204.08,204.12,203.79,203.96,17524.0,203.117,203.1568,202.8284,202.9976,17524.0
2025-02-12 15:20:00,203.93,203.97,203.46,203.67,4562.0,202.9677,203.0075,202.4999,202.7089,4562.0
2025-02-12 15:25:00,203.53,203.68,203.15,203.28,7696.0,202.5696,202.7189,202.1914,202.3208,7696.0
2025-02-12 15:30:00,203.28,203.68,203.27,203.42,8591.0,202.3208,202.7189,202.3108,202.4601,8591.0
2025-02-12 15:35:00,203.42,203.78,203.41,203.63,6377.0,202.4601,202.8184,202.4502,202.6691,6377.0
2025-02-12 15:40:00,203.74,203.88,203.52,203.59,11804.0,202.7786,202.918,202.5597,202.6293,11804.0
2025-02-12 15:45:00,203.64,203.78,203.43,203.61,9597.0,202.6791,202.8184,202.4701,202.6492,9597.0
2025-02-12 15:50:00,203.65,203.95,203.15,203.21,23330.0,202.689,202.9876,202.1914,202.2511,23330.0
2025-02-12 15:55:00,203.34,203.98,203.29,203.87,60878.0,202.3805,203.0175,202.3307,202.908,60878.0
2025-02-13 09:30:00,205.56,206.36,205.23,205.23,11755.0,204.59,205.3863,204.2616,204.2616,11755.0
2025-02-13 09:35:00,205.28,205.29,205.05,205.06,603.0,204.3114,204.3213,204.0824,204.0924,603.0
2025-02-13 09:40:00,205.08,205.9,205.08,205.65,2870.0,204.1123,204.9284,204.1123,204.6796,2870.0
2025-02-13 09:45:00,205.64,205.91,205.62,205.63,2650.0,204.6697,204.9384,204.6497,204.6597,2650.0
2025-02-13 09:50:00,205.38,205.38,204.89,205.34,1900.0,204.4109,204.4109,203.9232,204.3711,1900.0
2025-02-13 09:55:00,205.34,205.34,204.65,204.66,739.0,204.3711,204.3711,203.6843,203.6943,739.0
2025-02-13 10:00:00,204.69,205.22,204.4,205.09,7549.0,203.7241,204.2516,203.4355,204.1222,7549.0
2025-02-13 10:05:00,205.08,205.19,204.12,204.66,8420.0,204.1123,204.2218,203.1568,203.6943,8420.0
2025-02-13 10:10:00,204.96,205.59,204.95,205.36,1855.0,203.9929,204.6199,203.9829,204.391,1855.0
2025-02-13 10:15:00,205.72,206.1,205.52,205.92,2719.0,204.7493,205.1275,204.5502,204.9483,2719.0
2025-02-13 10:20:00,206.12,206.43,205.89,205.89,3614.0,205.1474,205.4559,204.9185,204.9185,3614.0
2025-02-13 10:25:00,205.94,205.94,205.13,205.25,2457.0,204.9682,204.9682,204.1621,204.2815,2457.0
2025-02-13 10:30:00,205.17,205.29,204.82,205.11,3100.0,204.2019,204.3213,203.8535,204.1422,3100.0
2025-02-13 10:35:00,204.95,205.28,204.94,205.23,939.0,203.9829,204.3114,203.973,204.2616,939.0
2025-02-13 10:40:00,205.14,205.14,205.07,205.09,800.0,204.172,204.172,204.1023,204.1222,800.0
2025-02-13 10:45:00,205.16,205.17,204.91,205.12,400.0,204.1919,204.2019,203.9431,204.1521,400.0
2025-02-13 10:50:00,205.26,205.47,205.18,205.25,2926.0,204.2914,204.5005,204.2118,204.2815,2926.0
2025-02-13 10:55:00,205.06,205.08,204.59,204.79,2492.0,204.0924,204.1123,203.6246,203.8237,2492.0
2025-02-13 11:00:00,204.78,205.18,204.78,205.06,2708.0,203.8137,204.2118,203.8137,204.0924,2708.0
2025-02-13 11:05:00,205.19,205.27,205.06,205.27,1280.0,204.2218,204.3014,204.0924,204.3014,1280.0
2025-02-13 11:10:00,205.32,205.32,204.93,204.94,5020.0,204.3512,204.3512,203.963,203.973,5020.0
2025-02-13 11:15:00,204.98,204.98,204.44,204.61,1881.0,204.0128,204.0128,203.4753,203.6445,1881.0
2025-02-13 11:20:00,204.43,204.6,204.26,204.26,1326.0,203.4654,203.6346,203.2962,203.2962,1326.0
2025-02-13 11:25:00,204.3,204.3,204.12,204.12,1072.0,203.336,203.336,203.1568,203.1568,1072.0
2025-02-13 11:30:00,204.25,204.64,204.14,204.62,5633.0,203.2862,203.6744,203.1767,203.6545,5633.0
2025-02-13 11:35:00,204.65,204.74,204.65,204.69,779.0,203.6843,203.7739,203.6843,203.7241,779.0
2025-02-13 11:40:00,204.91,204.97,204.53,204.65,950.0,203.9431,204.0028,203.5649,203.6843,950.0
2025-02-13 11:45:00,204.84,204.9,204.71,204.71,1824.0,203.8734,203.9331,203.744,203.744,1824.0
2025-02-13 11:50:00,204.91,204.91,204.51,204.51,2389.0,203.9431,203.9431,203.545,203.545,2389.0
2025-02-13 11:55:00,204.45,204.45,203.96,204.21,2225.0,203.4853,203.4853,202.9976,203.2464,2225.0
2025-02-13 12:00:00,204.2,204.33,204.06,204.33,1708.0,203.2364,203.3658,203.0971,203.3658,1708.0
2025-02-13 12:05:00,204.36,205.0,204.35,204.75,2728.0,203.3957,204.0327,203.3857,203.7839,2728.0
2025-02-13 12:10:00,204.77,205.13,204.74,204.99,13309.0,203.8038,204.1621,203.7739,204.0227,13309.0
2025-02-13 12:15:00,205.0,205.0,204.65,204.7,3817.0,204.0327,204.0327,203.6843,203.7341,3817.0
2025-02-13 12:20:00,204.63,204.98,204.62,204.89,2178.0,203.6644,204.0128,203.6545,203.9232,2178.0
2025-02-13 12:25:00,204.89,204.94,204.67,204.67,9738.0,203.9232,203.973,203.7042,203.7042,9738.0
2025-02-13 12:30:00,204.57,204.8,204.34,204.6,2941.0,203.6047,203.8336,203.3758,203.6346,2941.0
2025-02-13 12:35:00,204.6,204.67,204.52,204.62,1609.0,203.6346,203.7042,203.5549,203.6545,1609.0
2025-02-13 12:40:00,204.68,204.75,204.46,204.56,927.0,203.7142,203.7839,203.4952,203.5947,927.0
2025-02-13 12:45:00,204.57,204.6,204.39,204.52,1800.0,203.6047,203.6346,203.4256,203.5549,1800.0
2025-02-13 12:50:00,204.61,204.75,204.49,204.66,1000.0,203.6445,203.7839,203.5251,203.6943,1000.0
2025-02-13 12:55:00,204.65,204.66,204.13,204.21,3278.0,203.6843,203.6943,203.1668,203.2464,3278.0
2025-02-13 13:00:00,204.2,204.2,203.84,204.05,1719.0,203.2364,203.2364,202.8781,203.0872,1719.0
2025-02-13 13:05:00,203.86,204.2,203.86,204.19,1145.0,202.8981,203.2364,202.8981,203.2265,1145.0
2025-02-13 13:10:00,203.94,204.41,203.94,204.41,3285.0,202.9777,203.4455,202.9777,203.4455,3285.0
2025-02-13 13:15:00,204.33,204.33,203.82,203.96,2897.0,203.3658,203.3658,202.8582,202.9976,2897.0
2025-02-13 13:20:00,204.12,204.18,204.05,204.05,730.0,203.1568,203.2165,203.0872,203.0872,730.0
2025-02-13 13:25:00,204.25,204.55,204.24,204.32,2222.0,203.2862,203.5848,203.2763,203.3559,2222.0
2025-02-13 13:30:00,204.32,204.45,204.22,204.45,2328.0,203.3559,203.4853,203.2564,203.4853,2328.0
2025-02-13 13:35:00,204.47,204.62,204.34,204.62,1862.0,203.5052,203.6545,203.3758,203.6545,1862.0
2025-02-13 13:40:00,204.69,204.69,204.16,204.18,3565.0,203.7241,203.7241,203.1966,203.2165,3565.0
2025-02-13 13:45:00,204.2,204.48,204.2,204.48,1800.0,203.2364,203.5151,203.2364,203.5151,1800.0
2025-02-13 13:50:00,204.51,204.51,204.11,204.44,2205.0,203.545,203.545,203.1469,203.4753,2205.0
2025-02-13 13:55:00,204.41,204.82,204.39,204.82,2124.0,203.4455,203.8535,203.4256,203.8535,2124.0
2025-02-13 14:00:00,204.87,205.01,204.68,204.98,2468.0,203.9033,204.0426,203.7142,204.0128,2468.0
2025-02-13 14:05:00,205.06,205.27,205.0,205.09,2800.0,204.0924,204.3014,204.0327,204.1222,2800.0
2025-02-13 14:10:00,205.21,205.22,205.19,205.21,1050.0,204.2417,204.2516,204.2218,204.2417,1050.0
2025-02-13 14:15:00,205.2,205.49,205.17,205.36,8417.0,204.2317,204.5204,204.2019,204.391,8417.0
2025-02-13 14:20:00,205.35,205.47,205.16,205.16,1704.0,204.381,204.5005,204.1919,204.1919,1704.0
2025-02-13 14:25:00,205.34,205.35,205.34,205.34,500.0,204.3711,204.381,204.3711,204.3711,500.0
2025-02-13 14:30:00,205.28,205.61,205.17,205.55,6185.0,204.3114,204.6398,204.2019,204.5801,6185.0
2025-02-13 14:35:00,205.58,205.68,205.51,205.64,4041.0,204.6099,204.7095,204.5403,204.6697,4041.0
2025-02-13 14:40:00,205.58,205.74,205.48,205.48,2603.0,204.6099,204.7692,204.5104,204.5104,2603.0
2025-02-13 14:45:00,205.6,205.74,205.54,205.74,9598.0,204.6298,204.7692,204.5701,204.7692,9598.0
2025-02-13 14:50:00,205.74,206.13,205.68,205.89,9225.0,204.7692,205.1573,204.7095,204.9185,9225.0
2025-02-13 14:55:00,205.83,205.91,205.71,205.71,3506.0,204.8588,204.9384,204.7393,204.7393,3506.0
2025-02-13 15:00:00,205.65,205.78,205.59,205.69,4273.0,204.6796,204.809,204.6199,204.7194,4273.0
2025-02-13 15:05:00,205.66,205.95,205.55,205.9,9114.0,204.6896,204.9782,204.5801,204.9284,9114.0
2025-02-13 15:10:00,205.9,206.48,205.89,206.29,8839.0,204.9284,205.5057,204.9185,205.3166,8839.0
2025-02-13 15:15:00,206.23,206.84,206.1,206.84,3445.0,205.2569,205.864,205.1275,205.864,3445.0
2025-02-13 15:20:00,206.83,206.99,206.8,206.94,1631.0,205.854,206.0133,205.8242,205.9635,1631.0
2025-02-13 15:25:00,206.9,206.94,206.67,206.73,5763.0,205.9237,205.9635,205.6948,205.7545,5763.0
2025-02-13 15:30:00,206.71,206.71,206.47,206.48,3597.0,205.7346,205.7346,205.4957,205.5057,3597.0
2025-02-13 15:35:00,206.56,206.58,206.28,206.49,7924.0,205.5853,205.6052,205.3066,205.5156,7924.0
2025-02-13 15:40:00,206.46,206.52,206.06,206.21,10024.0,205.4858,205.5455,205.0877,205.237,10024.0
2025-02-13 15:45:00,206.1,206.11,205.66,206.01,9400.0,205.1275,205.1374,204.6896,205.0379,9400.0
2025-02-13 15:50:00,206.18,206.77,206.15,206.59,14317.0,205.2071,205.7943,205.1772,205.6152,14317.0
2025-02-13 15:55:00,206.46,207.25,206.45,206.98,50268.0,205.4858,206.2721,205.4758,206.0033,50268.0
2025-02-14 09:30:00,209.71,210.93,209.52,210.49,11223.0,208.7204,209.9347,208.5313,209.4968,11223.0
2025-02-14 09:35:00,210.49,211.64,210.3,211.4,8327.0,209.4968,210.6413,209.3077,210.4025,8327.0
2025-02-14 09:40:00,211.73,211.94,211.41,211.53,3925.0,210.7309,210.9399,210.4124,210.5319,3925.0
2025-02-14 09:45:00,211.53,211.86,211.25,211.83,2945.0,210.5319,210.8603,210.2532,210.8304,2945.0
2025-02-14 09:50:00,211.5,211.64,211.02,211.25,4008.0,210.502,210.6413,210.0243,210.2532,4008.0
2025-02-14 09:55:00,211.25,212.19,210.96,212.18,3342.0,210.2532,211.1887,209.9645,211.1788,3342.0
2025-02-14 10:00:00,212.29,212.29,210.89,210.89,5711.0,211.2883,211.2883,209.8949,209.8949,5711.0
2025-02-14 10:05:00,211.03,211.04,210.32,210.59,3517.0,210.0342,210.0442,209.3276,209.5963,3517.0
2025-02-14 10:10:00,210.59,211.15,210.57,210.64,7581.0,209.5963,210.1537,209.5764,209.6461,7581.0
2025-02-14 10:15:00,210.72,210.75,210.32,210.42,5704.0,209.7257,209.7555,209.3276,209.4271,5704.0
2025-02-14 10:20:00,210.42,211.37,210.4,211.37,4030.0,209.4271,210.3726,209.4072,210.3726,4030.0
2025-02-14 10:25:00,211.37,211.77,211.22,211.36,3513.0,210.3726,210.7707,210.2233,210.3627,3513.0
2025-02-14 10:30:00,211.34,211.7,211.13,211.7,1981.0,210.3428,210.7011,210.1337,210.7011,1981.0
2025-02-14 10:35:00,211.71,212.12,211.38,211.39,6679.0,210.711,211.1191,210.3826,210.3925,6679.0
2025-02-14 10:40:00,211.08,211.31,210.63,211.06,3385.0,210.084,210.3129,209.6361,210.0641,3385.0
2025-02-14 10:45:00,211.11,211.31,211.05,211.3,3198.0,210.1138,210.3129,210.0541,210.3029,3198.0
2025-02-14 10:50:00,211.24,211.53,210.86,211.4,3404.0,210.2432,210.5319,209.865,210.4025,3404.0
2025-02-14 10:55:00,211.4,211.58,211.02,211.46,3462.0,210.4025,210.5816,210.0243,210.4622,3462.0
2025-02-14 11:00:00,211.52,211.91,211.51,211.85,6064.0,210.5219,210.9101,210.512,210.8504,6064.0
2025-02-14 11:05:00,211.94,212.41,211.85,212.39,5984.0,210.9399,211.4077,210.8504,211.3878,5984.0
2025-02-14 11:10:00,212.45,212.68,212.02,212.02,5047.0,211.4475,211.6764,211.0195,211.0195,5047.0
2025-02-14 11:15:00,212.0,212.29,211.77,211.8,2401.0,210.9996,211.2883,210.7707,210.8006,2401.0
2025-02-14 11:20:00,211.87,211.87,211.35,211.39,2040.0,210.8703,210.8703,210.3527,210.3925,2040.0
2025-02-14 11:25:00,211.5,211.89,211.22,211.86,2739.0,210.502,210.8902,210.2233,210.8603,2739.0
2025-02-14 11:30:00,211.72,211.76,211.53,211.76,1719.0,210.721,210.7608,210.5319,210.7608,1719.0
2025-02-14 11:35:00,211.81,212.15,211.79,212.09,5552.0,210.8105,211.1489,210.7906,211.0892,5552.0
2025-02-14 11:40:00,212.2,212.41,212.19,212.41,3369.0,211.1987,211.4077,211.1887,211.4077,3369.0
2025-02-14 11:45:00,212.4,212.41,212.03,212.23,5534.0,211.3978,211.4077,211.0295,211.2286,5534.0
2025-02-14 11:50:00,212.22,212.26,211.89,211.97,5164.0,211.2186,211.2584,210.8902,210.9698,5164.0
2025-02-14 11:55:00,212.24,212.61,212.14,212.17,3860.0,211.2385,211.6068,211.139,211.1688,3860.0
2025-02-14 12:00:00,212.62,212.66,212.35,212.51,3064.0,211.6167,211.6565,211.348,211.5072,3064.0
2025-02-14 12:05:00,212.44,212.97,212.41,212.75,11887.0,211.4376,211.9651,211.4077,211.7461,11887.0
2025-02-14 12:10:00,212.66,212.81,212.1,212.1,12272.0,211.6565,211.8058,211.0992,211.0992,12272.0
2025-02-14 12:15:00,212.09,212.26,212.0,212.25,3062.0,211.0892,211.2584,210.9996,211.2485,3062.0
2025-02-14 12:20:00,212.2,212.45,212.09,212.45,3890.0,211.1987,211.4475,211.0892,211.4475,3890.0
2025-02-14 12:25:00,212.44,212.44,211.97,212.09,2786.0,211.4376,211.4376,210.9698,211.0892,2786.0
2025-02-14 12:30:00,212.16,212.19,211.82,211.9,2559.0,211.1589,211.1887,210.8205,210.9001,2559.0
2025-02-14 12:35:00,211.84,212.14,211.84,212.05,1984.0,210.8404,211.139,210.8404,211.0494,1984.0
2025-02-14 12:40:00,212.19,212.32,211.82,212.32,2276.0,211.1887,211.3181,210.8205,211.3181,2276.0
2025-02-14 12:45:00,212.36,212.41,212.12,212.4,4088.0,211.3579,211.4077,211.1191,211.3978,4088.0
2025-02-14 12:50:00,212.36,212.6,212.31,212.56,9845.0,211.3579,211.5968,211.3082,211.557,9845.0
2025-02-14 12:55:00,212.56,212.59,212.35,212.57,1640.0,211.557,211.5869,211.348,211.567,1640.0
2025-02-14 13:00:00,212.39,212.69,212.39,212.48,1405.0,211.3878,211.6864,211.3878,211.4774,1405.0
2025-02-14 13:05:00,212.48,212.48,212.27,212.38,1627.0,211.4774,211.4774,211.2684,211.3778,1627.0
2025-02-14 13:10:00,212.25,212.44,212.19,212.44,1621.0,211.2485,211.4376,211.1887,211.4376,1621.0
2025-02-14 13:15:00,212.38,212.38,212.1,212.13,2430.0,211.3778,211.3778,211.0992,211.129,2430.0
2025-02-14 13:20:00,212.23,212.26,212.07,212.14,1607.0,211.2286,211.2584,211.0693,211.139,1607.0
2025-02-14 13:25:00,212.11,212.56,212.1,212.56,4508.0,211.1091,211.557,211.0992,211.557,4508.0
2025-02-14 13:30:00,212.52,212.8,212.46,212.64,2742.0,211.5172,211.7959,211.4575,211.6366,2742.0
2025-02-14 13:35:00,212.64,212.75,212.5,212.71,4400.0,211.6366,211.7461,211.4973,211.7063,4400.0
2025-02-14 13:40:00,212.72,212.8,212.58,212.62,2558.0,211.7162,211.7959,211.5769,211.6167,2558.0
2025-02-14 13:45:00,212.69,212.9,212.68,212.86,2109.0,211.6864,211.8954,211.6764,211.8556,2109.0
2025-02-14 13:50:00,212.78,212.87,212.66,212.82,5714.0,211.776,211.8655,211.6565,211.8158,5714.0
2025-02-14 13:55:00,212.77,213.0,212.7,212.97,3912.0,211.766,211.9949,211.6963,211.9651,3912.0
2025-02-14 14:00:00,212.97,213.0,212.78,212.81,3824.0,211.9651,211.9949,211.776,211.8058,3824.0
2025-02-14 14:05:00,212.89,212.91,212.71,212.81,1997.0,211.8854,211.9053,211.7063,211.8058,1997.0
2025-02-14 14:10:00,212.95,213.5,212.9,213.49,3413.0,211.9452,212.4926,211.8954,212.4826,3413.0
2025-02-14 14:15:00,213.44,213.44,212.99,212.99,2048.0,212.4328,212.4328,211.985,211.985,2048.0
2025-02-14 14:20:00,213.01,213.06,212.93,213.01,4545.0,212.0049,212.0546,211.9253,212.0049,4545.0
2025-02-14 14:25:00,212.96,213.12,212.85,213.12,11047.0,211.9551,212.1144,211.8456,212.1144,11047.0
2025-02-14 14:30:00,213.13,213.37,213.13,213.37,1606.0,212.1243,212.3632,212.1243,212.3632,1606.0
2025-02-14 14:35:00,213.33,213.65,213.29,213.53,8027.0,212.3234,212.6419,212.2836,212.5224,8027.0
2025-02-14 14:40:00,213.51,213.79,213.51,213.69,4550.0,212.5025,212.7812,212.5025,212.6817,4550.0
2025-02-14 14:45:00,213.69,213.77,213.52,213.67,7097.0,212.6817,212.7613,212.5125,212.6618,7097.0
2025-02-14 14:50:00,213.65,213.86,213.56,213.77,5802.0,212.6419,212.8509,212.5523,212.7613,5802.0
2025-02-14 14:55:00,213.84,214.07,213.75,214.07,6736.0,212.831,213.0599,212.7414,213.0599,6736.0
2025-02-14 15:00:00,214.07,214.12,213.61,213.98,7598.0,213.0599,213.1096,212.602,212.9703,7598.0
2025-02-14 15:05:00,213.98,214.58,213.97,214.05,3910.0,212.9703,213.5675,212.9603,213.04,3910.0
2025-02-14 15:10:00,214.11,214.32,213.94,214.22,5493.0,213.0997,213.3087,212.9305,213.2092,5493.0
2025-02-14 15:15:00,214.32,214.51,214.27,214.4,10955.0,213.3087,213.4978,213.2589,213.3883,10955.0
2025-02-14 15:20:00,214.4,214.46,214.27,214.36,6941.0,213.3883,213.448,213.2589,213.3485,6941.0
2025-02-14 15:25:00,214.34,214.42,214.13,214.28,7436.0,213.3286,213.4082,213.1196,213.2689,7436.0
2025-02-14 15:30:00,214.2,214.43,214.13,214.25,16628.0,213.1893,213.4182,213.1196,213.239,16628.0
2025-02-14 15:35:00,214.2,214.26,214.0,214.14,7074.0,213.1893,213.249,212.9902,213.1295,7074.0
2025-02-14 15:40:00,214.14,214.19,213.93,214.07,4253.0,213.1295,213.1793,212.9205,213.0599,4253.0
2025-02-14 15:45:00,214.13,214.63,214.13,214.31,15982.0,213.1196,213.6172,213.1196,213.2987,15982.0
2025-02-14 15:50:00,214.38,214.93,214.37,214.92,14304.0,213.3684,213.9158,213.3585,213.9059,14304.0
2025-02-14 15:55:00,214.81,215.43,214.55,214.59,72207.0,213.7964,214.4135,213.5376,213.5774,72207.0
2025-02-18 09:30:00,214.13,215.42,212.48,213.48,18125.0,213.1196,214.4035,211.4774,212.4727,18125.0
2025-02-18 09:35:00,213.04,213.04,212.38,212.38,1946.0,212.0347,212.0347,211.3778,211.3778,1946.0
2025-02-18 09:40:00,212.7,212.88,212.22,212.6,4260.0,211.6963,211.8755,211.2186,211.5968,4260.0
2025-02-18 09:45:00,212.75,213.5,212.65,213.49,1766.0,211.7461,212.4926,211.6466,212.4826,1766.0
2025-02-18 09:50:00,213.41,213.64,213.17,213.37,9528.0,212.403,212.6319,212.1641,212.3632,9528.0
2025-02-18 09:55:00,213.34,213.65,213.24,213.52,6168.0,212.3333,212.6419,212.2338,212.5125,6168.0
2025-02-18 10:00:00,213.28,213.32,212.5,212.61,6874.0,212.2736,212.3134,211.4973,211.6068,6874.0
2025-02-18 10:05:00,212.61,212.61,211.91,212.08,9353.0,211.6068,211.6068,210.9101,211.0793,9353.0
2025-02-18 10:10:00,212.4,212.58,212.19,212.2,5086.0,211.3978,211.5769,211.1887,211.1987,5086.0
2025-02-18 10:15:00,212.58,212.7,212.08,212.55,2600.0,211.5769,211.6963,211.0793,211.547,2600.0
2025-02-18 10:20:00,212.38,213.62,212.37,213.38,12379.0,211.3778,212.612,211.3679,212.3731,12379.0
2025-02-18 10:25:00,213.57,213.77,213.57,213.6,8526.0,212.5622,212.7613,212.5622,212.5921,8526.0
2025-02-18 10:30:00,213.6,214.38,213.5,213.73,18671.0,212.5921,213.3684,212.4926,212.7215,18671.0
2025-02-18 10:35:00,213.73,214.34,213.72,214.03,6673.0,212.7215,213.3286,212.7115,213.0201,6673.0
2025-02-18 10:40:00,214.03,214.03,213.72,213.92,6322.0,213.0201,213.0201,212.7115,212.9106,6322.0
2025-02-18 10:45:00,213.92,214.16,213.91,213.92,1200.0,212.9106,213.1495,212.9006,212.9106,1200.0
2025-02-18 10:50:00,214.09,214.99,214.09,214.75,12285.0,213.0798,213.9755,213.0798,213.7367,12285.0
2025-02-18 10:55:00,214.71,214.9,214.53,214.9,4173.0,213.6969,213.886,213.5177,213.886,4173.0
2025-02-18 11:00:00,214.78,214.88,214.65,214.76,5732.0,213.7665,213.8661,213.6371,213.7466,5732.0
2025-02-18 11:05:00,214.77,215.25,214.58,214.93,12773.0,213.7566,214.2343,213.5675,213.9158,12773.0
2025-02-18 11:10:00,214.99,215.01,214.74,214.78,3549.0,213.9755,213.9954,213.7267,213.7665,3549.0
2025-02-18 11:15:00,214.95,215.16,214.76,215.0,8123.0,213.9357,214.1447,213.7466,213.9855,8123.0
2025-02-18 11:20:00,214.98,215.05,214.38,214.66,10572.0,213.9656,214.0353,213.3684,213.6471,10572.0
2025-02-18 11:25:00,214.65,214.79,214.61,214.71,3898.0,213.6371,213.7765,213.5973,213.6969,3898.0
2025-02-18 11:30:00,214.87,214.89,214.55,214.7,2807.0,213.8561,213.876,213.5376,213.6869,2807.0
2025-02-18 11:35:00,214.89,215.14,214.67,214.91,4704.0,213.876,214.1248,213.657,213.8959,4704.0
2025-02-18 11:40:00,214.78,215.12,214.77,215.12,4077.0,213.7665,214.1049,213.7566,214.1049,4077.0
2025-02-18 11:45:00,215.26,215.42,214.72,215.12,8954.0,214.2443,214.4035,213.7068,214.1049,8954.0
2025-02-18 11:50:00,215.12,215.36,215.0,215.02,4415.0,214.1049,214.3438,213.9855,214.0054,4415.0
2025-02-18 11:55:00,215.13,215.13,214.85,215.08,2639.0,214.1149,214.1149,213.8362,214.0651,2639.0
2025-02-18 12:00:00,214.86,214.87,214.75,214.85,418.0,213.8461,213.8561,213.7367,213.8362,418.0
2025-02-18 12:05:00,215.01,215.5,215.01,215.49,4111.0,213.9954,214.4831,213.9954,214.4732,4111.0
2025-02-18 12:10:00,215.39,215.86,215.39,215.59,15018.0,214.3736,214.8414,214.3736,214.5727,15018.0
2025-02-18 12:15:00,215.59,215.59,214.92,214.92,5307.0,214.5727,214.5727,213.9059,213.9059,5307.0
2025-02-18 12:20:00,214.48,214.52,213.78,214.31,10266.0,213.4679,213.5078,212.7712,213.2987,10266.0
2025-02-18 12:25:00,213.93,213.94,213.42,213.81,8868.0,212.9205,212.9305,212.4129,212.8011,8868.0
2025-02-18 12:30:00,213.81,213.81,213.41,213.41,2080.0,212.8011,212.8011,212.403,212.403,2080.0
2025-02-18 12:35:00,213.42,213.46,213.01,213.18,11214.0,212.4129,212.4528,212.0049,212.1741,11214.0
2025-02-18 12:40:00,213.21,213.37,213.15,213.26,1700.0,212.2039,212.3632,212.1442,212.2537,1700.0
2025-02-18 12:45:00,213.34,213.4,212.78,212.95,10761.0,212.3333,212.393,211.776,211.9452,10761.0
2025-02-18 12:50:00,213.31,213.4,213.04,213.23,2859.0,212.3035,212.393,212.0347,212.2238,2859.0
2025-02-18 12:55:00,213.24,213.4,213.15,213.4,1824.0,212.2338,212.393,212.1442,212.393,1824.0
2025-02-18 13:00:00,213.26,213.57,213.06,213.51,19425.0,212.2537,212.5622,212.0546,212.5025,19425.0
2025-02-18 13:05:00,213.54,213.6,213.33,213.49,5833.0,212.5324,212.5921,212.3234,212.4826,5833.0
2025-02-18 13:10:00,213.49,213.88,213.48,213.88,5794.0,212.4826,212.8708,212.4727,212.8708,5794.0
2025-02-18 13:15:00,214.03,214.75,213.84,214.75,6866.0,213.0201,213.7367,212.831,213.7367,6866.0
2025-02-18 13:20:00,214.68,215.03,214.55,214.63,3475.0,213.667,214.0153,213.5376,213.6172,3475.0
2025-02-18 13:25:00,214.91,215.16,214.83,215.15,2371.0,213.8959,214.1447,213.8163,214.1348,2371.0
2025-02-18 13:30:00,215.04,215.04,214.41,214.6,6786.0,214.0253,214.0253,213.3983,213.5874,6786.0
2025-02-18 13:35:00,214.39,214.68,214.24,214.63,3093.0,213.3784,213.667,213.2291,213.6172,3093.0
2025-02-18 13:40:00,214.66,214.82,214.54,214.81,4577.0,213.6471,213.8063,213.5277,213.7964,4577.0
2025-02-18 13:45:00,214.79,214.89,214.28,214.34,28120.0,213.7765,213.876,213.2689,213.3286,28120.0
2025-02-18 13:50:00,214.34,214.58,214.34,214.53,1900.0,213.3286,213.5675,213.3286,213.5177,1900.0
2025-02-18 13:55:00,214.72,215.0,214.7,215.0,1922.0,213.7068,213.9855,213.6869,213.9855,1922.0
2025-02-18 14:00:00,215.06,215.64,215.0,215.48,2600.0,214.0452,214.6225,213.9855,214.4632,2600.0
2025-02-18 14:05:00,215.66,215.66,215.29,215.35,4945.0,214.6424,214.6424,214.2741,214.3338,4945.0
2025-02-18 14:10:00,215.49,215.77,215.42,215.77,3590.0,214.4732,214.7519,214.4035,214.7519,3590.0
2025-02-18 14:15:00,215.94,215.94,215.73,215.73,2168.0,214.9211,214.9211,214.712,214.712,2168.0
2025-02-18 14:20:00,215.7,215.78,215.41,215.71,4696.0,214.6822,214.7618,214.3936,214.6921,4696.0
2025-02-18 14:25:00,215.68,215.78,215.63,215.72,700.0,214.6623,214.7618,214.6125,214.7021,700.0
2025-02-18 14:30:00,215.79,216.06,215.64,216.06,3277.0,214.7718,215.0405,214.6225,215.0405,3277.0
2025-02-18 14:35:00,216.08,216.15,215.62,215.73,5732.0,215.0604,215.1301,214.6026,214.712,5732.0
2025-02-18 14:40:00,215.73,215.93,215.64,215.66,7081.0,214.712,214.9111,214.6225,214.6424,7081.0
2025-02-18 14:45:00,215.64,215.74,215.41,215.55,11310.0,214.6225,214.722,214.3936,214.5329,11310.0
2025-02-18 14:50:00,215.65,216.1,215.55,215.96,11026.0,214.6324,215.0803,214.5329,214.941,11026.0
2025-02-18 14:55:00,216.07,216.32,215.96,216.0,7854.0,215.0504,215.2993,214.941,214.9808,7854.0
2025-02-18 15:00:00,216.04,216.12,215.78,215.78,12231.0,215.0206,215.1002,214.7618,214.7618,12231.0
2025-02-18 15:05:00,215.8,215.8,215.38,215.42,6160.0,214.7817,214.7817,214.3637,214.4035,6160.0
2025-02-18 15:10:00,215.51,215.61,215.46,215.52,2764.0,214.4931,214.5926,214.4433,214.503,2764.0
2025-02-18 15:15:00,215.48,215.75,215.44,215.71,5471.0,214.4632,214.7319,214.4234,214.6921,5471.0
2025-02-18 15:20:00,215.69,215.9,215.64,215.75,9938.0,214.6722,214.8812,214.6225,214.7319,9938.0
2025-02-18 15:25:00,215.8,215.99,215.65,215.89,8407.0,214.7817,214.9708,214.6324,214.8713,8407.0
2025-02-18 15:30:00,215.89,216.41,215.89,216.38,4905.0,214.8713,215.3888,214.8713,215.359,4905.0
2025-02-18 15:35:00,216.4,216.56,216.25,216.44,15560.0,215.3789,215.5381,215.2296,215.4187,15560.0
2025-02-18 15:40:00,216.49,216.52,216.28,216.39,11932.0,215.4685,215.4983,215.2594,215.3689,11932.0
2025-02-18 15:45:00,216.49,216.95,216.46,216.74,11450.0,215.4685,215.9263,215.4386,215.7173,11450.0
2025-02-18 15:50:00,216.88,217.37,216.8,217.09,27023.0,215.8566,216.3443,215.777,216.0656,27023.0
2025-02-18 15:55:00,217.03,217.82,216.96,217.57,133632.0,216.0059,216.7922,215.9362,216.5434,133632.0
2025-02-19 09:30:00,214.14,215.01,212.06,212.47,23551.0,213.1295,213.9954,211.0594,211.4674,23551.0
2025-02-19 09:35:00,212.4,212.4,209.0,209.42,11748.0,211.3978,211.3978,208.0138,208.4318,11748.0
2025-02-19 09:40:00,209.94,209.94,207.57,209.05,8304.0,208.9494,208.9494,206.5905,208.0636,8304.0
2025-02-19 09:45:00,209.04,209.37,207.71,209.04,38914.0,208.0536,208.3821,206.7299,208.0536,38914.0
2025-02-19 09:50:00,209.45,210.32,208.61,209.76,8298.0,208.4617,209.3276,207.6256,208.7702,8298.0
2025-02-19 09:55:00,209.75,211.31,209.35,211.16,13399.0,208.7603,210.3129,208.3621,210.1636,13399.0
2025-02-19 10:00:00,211.31,211.74,210.16,211.42,19714.0,210.3129,210.7409,209.1683,210.4224,19714.0
2025-02-19 10:05:00,211.59,211.59,210.03,210.28,6873.0,210.5916,210.5916,209.0389,209.2878,6873.0
2025-02-19 10:10:00,210.11,210.55,208.87,209.6,5882.0,209.1186,209.5565,207.8844,208.611,5882.0
2025-02-19 10:15:00,209.33,209.88,209.26,209.54,3345.0,208.3422,208.8896,208.2726,208.5513,3345.0
2025-02-19 10:20:00,209.49,210.96,208.81,210.96,31645.0,208.5015,209.9645,207.8247,209.9645,31645.0
2025-02-19 10:25:00,211.45,211.93,210.94,211.06,10720.0,210.4522,210.93,209.9446,210.0641,10720.0
2025-02-19 10:30:00,211.06,211.25,209.74,210.08,25433.0,210.0641,210.2532,208.7503,209.0887,25433.0
2025-02-19 10:35:00,209.95,210.08,209.46,209.52,11832.0,208.9593,209.0887,208.4716,208.5313,11832.0
2025-02-19 10:40:00,209.29,209.45,207.57,207.64,5864.0,208.3024,208.4617,206.5905,206.6602,5864.0
2025-02-19 10:45:00,207.7,208.34,207.57,207.81,4988.0,206.7199,207.3569,206.5905,206.8294,4988.0
2025-02-19 10:50:00,207.61,208.58,207.1,208.31,20392.0,206.6304,207.5958,206.1228,207.3271,20392.0
2025-02-19 10:55:00,208.28,209.01,208.28,208.72,8397.0,207.2972,208.0238,207.2972,207.7351,8397.0
2025-02-19 11:00:00,208.72,209.68,208.69,209.54,25092.0,207.7351,208.6906,207.7053,208.5513,25092.0
2025-02-19 11:05:00,209.62,210.13,209.54,209.77,7544.0,208.6309,209.1385,208.5513,208.7802,7544.0
2025-02-19 11:10:00,209.77,209.96,209.55,209.55,914.0,208.7802,208.9693,208.5612,208.5612,914.0
2025-02-19 11:15:00,209.93,211.27,209.93,210.99,22045.0,208.9394,210.2731,208.9394,209.9944,22045.0
2025-02-19 11:20:00,210.68,211.26,210.67,211.13,3585.0,209.6859,210.2631,209.6759,210.1337,3585.0
2025-02-19 11:25:00,211.26,211.29,210.98,211.17,5375.0,210.2631,210.293,209.9845,210.1736,5375.0
2025-02-19 11:30:00,211.2,211.2,210.87,211.0,4466.0,210.2034,210.2034,209.875,210.0044,4466.0
2025-02-19 11:35:00,211.06,211.08,210.84,210.99,6028.0,210.0641,210.084,209.8451,209.9944,6028.0
2025-02-19 11:40:00,210.84,210.96,210.29,210.92,7312.0,209.8451,209.9645,209.2977,209.9247,7312.0
2025-02-19 11:45:00,210.92,210.95,210.29,210.42,1869.0,209.9247,209.9546,209.2977,209.4271,1869.0
2025-02-19 11:50:00,210.37,210.59,210.3,210.58,1370.0,209.3773,209.5963,209.3077,209.5863,1370.0
2025-02-19 11:55:00,210.55,210.6,210.38,210.42,2380.0,209.5565,209.6062,209.3873,209.4271,2380.0
2025-02-19 12:00:00,210.42,211.29,210.41,211.13,32156.0,209.4271,210.293,209.4171,210.1337,32156.0
2025-02-19 12:05:00,211.13,211.23,210.52,210.52,15968.0,210.1337,210.2333,209.5266,209.5266,15968.0
2025-02-19 12:10:00,210.5,210.86,210.32,210.68,10529.0,209.5067,209.865,209.3276,209.6859,10529.0
2025-02-19 12:15:00,210.77,211.21,210.76,210.96,18974.0,209.7754,210.2134,209.7655,209.9645,18974.0
2025-02-19 12:20:00,210.91,211.3,210.61,211.24,5830.0,209.9148,210.3029,209.6162,210.2432,5830.0
2025-02-19 12:25:00,211.24,211.33,211.06,211.21,8008.0,210.2432,210.3328,210.0641,210.2134,8008.0
2025-02-19 12:30:00,211.2,211.2,211.06,211.12,1023.0,210.2034,210.2034,210.0641,210.1238,1023.0
2025-02-19 12:35:00,211.32,212.07,211.13,211.81,11843.0,210.3229,211.0693,210.1337,210.8105,11843.0
2025-02-19 12:40:00,211.84,211.87,211.58,211.58,2500.0,210.8404,210.8703,210.5816,210.5816,2500.0
2025-02-19 12:45:00,211.67,212.27,211.61,212.27,6902.0,210.6712,211.2684,210.6115,211.2684,6902.0
2025-02-19 12:50:00,212.45,213.39,212.31,213.37,4350.0,211.4475,212.3831,211.3082,212.3632,4350.0
2025-02-19 12:55:00,213.46,213.46,212.58,212.64,3148.0,212.4528,212.4528,211.5769,211.6366,3148.0
2025-02-19 13:00:00,212.35,212.64,212.18,212.48,1334.0,211.348,211.6366,211.1788,211.4774,1334.0
2025-02-19 13:05:00,212.4,212.66,211.71,211.73,2533.0,211.3978,211.6565,210.711,210.7309,2533.0
2025-02-19 13:10:00,211.6,211.6,211.34,211.39,3776.0,210.6015,210.6015,210.3428,210.3925,3776.0
2025-02-19 13:15:00,211.65,211.87,211.47,211.8,4548.0,210.6513,210.8703,210.4721,210.8006,4548.0
2025-02-19 13:20:00,211.87,212.29,211.85,212.09,13042.0,210.8703,211.2883,210.8504,211.0892,13042.0
2025-02-19 13:25:00,211.85,212.44,211.64,211.71,21873.0,210.8504,211.4376,210.6413,210.711,21873.0
2025-02-19 13:30:00,211.65,212.0,211.65,211.76,1591.0,210.6513,210.9996,210.6513,210.7608,1591.0
2025-02-19 13:35:00,211.89,211.89,211.16,211.2,18294.0,210.8902,210.8902,210.1636,210.2034,18294.0
2025-02-19 13:40:00,211.2,211.47,211.03,211.27,6685.0,210.2034,210.4721,210.0342,210.2731,6685.0
2025-02-19 13:45:00,210.99,212.03,210.99,211.96,3510.0,209.9944,211.0295,209.9944,210.9598,3510.0
2025-02-19 13:50:00,211.94,211.94,211.7,211.79,681.0,210.9399,210.9399,210.7011,210.7906,681.0
2025-02-19 13:55:00,211.75,211.84,211.3,211.3,2220.0,210.7508,210.8404,210.3029,210.3029,2220.0
2025-02-19 14:00:00,211.51,211.72,211.48,211.48,1617.0,210.512,210.721,210.4821,210.4821,1617.0
2025-02-19 14:05:00,211.52,212.68,211.49,212.68,4388.0,210.5219,211.6764,210.492,211.6764,4388.0
2025-02-19 14:10:00,212.56,212.76,212.53,212.76,2127.0,211.557,211.7561,211.5271,211.7561,2127.0
2025-02-19 14:15:00,212.97,213.41,212.92,213.41,1550.0,211.9651,212.403,211.9153,212.403,1550.0
2025-02-19 14:20:00,213.5,213.98,213.49,213.91,5500.0,212.4926,212.9703,212.4826,212.9006,5500.0
2025-02-19 14:25:00,213.9,214.2,213.75,213.8,6133.0,212.8907,213.1893,212.7414,212.7911,6133.0
2025-02-19 14:30:00,213.8,213.82,213.47,213.62,4092.0,212.7911,212.8111,212.4627,212.612,4092.0
2025-02-19 14:35:00,213.64,214.35,213.63,214.34,4557.0,212.6319,213.3386,212.622,213.3286,4557.0
2025-02-19 14:40:00,214.36,214.46,214.25,214.37,6430.0,213.3485,213.448,213.239,213.3585,6430.0
2025-02-19 14:45:00,214.37,214.83,214.37,214.51,6847.0,213.3585,213.8163,213.3585,213.4978,6847.0
2025-02-19 14:50:00,214.53,214.79,214.44,214.66,8346.0,213.5177,213.7765,213.4281,213.6471,8346.0
2025-02-19 14:55:00,214.52,214.93,214.29,214.93,8757.0,213.5078,213.9158,213.2788,213.9158,8757.0
2025-02-19 15:00:00,214.69,215.17,214.68,214.97,6120.0,213.6769,214.1547,213.667,213.9556,6120.0
2025-02-19 15:05:00,214.97,215.05,214.41,214.62,8927.0,213.9556,214.0353,213.3983,213.6073,8927.0
2025-02-19 15:10:00,214.63,214.97,214.42,214.67,7241.0,213.6172,213.9556,213.4082,213.657,7241.0
2025-02-19 15:15:00,214.69,214.69,214.1,214.15,7548.0,213.6769,213.6769,213.0897,213.1395,7548.0
2025-02-19 15:20:00,214.13,214.15,213.72,213.83,6890.0,213.1196,213.1395,212.7115,212.821,6890.0
2025-02-19 15:25:00,213.82,213.92,213.4,213.44,5283.0,212.8111,212.9106,212.393,212.4328,5283.0
2025-02-19 15:30:00,213.43,213.67,213.19,213.42,13577.0,212.4229,212.6618,212.184,212.4129,13577.0
2025-02-19 15:35:00,213.41,213.59,213.29,213.34,6932.0,212.403,212.5821,212.2836,212.3333,6932.0
2025-02-19 15:40:00,213.45,213.63,213.32,213.34,9156.0,212.4428,212.622,212.3134,212.3333,9156.0
2025-02-19 15:45:00,213.17,213.17,212.65,212.87,15423.0,212.1641,212.1641,211.6466,211.8655,15423.0
2025-02-19 15:50:00,213.12,214.05,213.11,213.61,20585.0,212.1144,213.04,212.1044,212.602,20585.0
2025-02-19 15:55:00,213.69,214.05,213.53,213.55,112310.0,212.6817,213.04,212.5224,212.5423,112310.0
2025-02-20 09:30:00,213.65,214.69,213.01,213.01,9458.0,212.6419,213.6769,212.0049,212.0049,9458.0
2025-02-20 09:35:00,213.59,213.6,211.67,212.2,558.0,212.5821,212.5921,210.6712,211.1987,558.0
2025-02-20 09:40:00,211.48,211.48,210.52,210.67,1415.0,210.4821,210.4821,209.5266,209.6759,1415.0
2025-02-20 09:45:00,211.14,211.16,211.0,211.0,899.0,210.1437,210.1636,210.0044,210.0044,899.0
2025-02-20 09:50:00,210.86,210.86,209.89,209.89,5382.0,209.865,209.865,208.8996,208.8996,5382.0
2025-02-20 09:55:00,210.45,210.46,209.47,209.71,3129.0,209.457,209.4669,208.4816,208.7204,3129.0
2025-02-20 10:00:00,209.79,210.22,208.83,210.22,2412.0,208.8001,209.228,207.8446,209.228,2412.0
2025-02-20 10:05:00,209.92,210.36,209.52,209.82,1981.0,208.9295,209.3674,208.5313,208.8299,1981.0
2025-02-20 10:10:00,209.58,210.21,209.46,210.16,2457.0,208.5911,209.2181,208.4716,209.1683,2457.0
2025-02-20 10:15:00,210.54,211.19,210.36,210.36,2272.0,209.5465,210.1935,209.3674,209.3674,2272.0
2025-02-20 10:20:00,210.57,211.33,210.57,210.61,1797.0,209.5764,210.3328,209.5764,209.6162,1797.0
2025-02-20 10:25:00,210.74,211.03,210.52,210.83,685.0,209.7456,210.0342,209.5266,209.8352,685.0
2025-02-20 10:30:00,210.89,210.97,210.84,210.84,450.0,209.8949,209.9745,209.8451,209.8451,450.0
2025-02-20 10:35:00,210.88,211.02,210.61,210.79,2800.0,209.8849,210.0243,209.6162,209.7954,2800.0
2025-02-20 10:40:00,210.74,210.75,210.07,210.22,2546.0,209.7456,209.7555,209.0787,209.228,2546.0
2025-02-20 10:45:00,210.39,210.5,209.52,209.78,4143.0,209.3972,209.5067,208.5313,208.7901,4143.0
2025-02-20 10:50:00,209.4,209.49,209.06,209.07,6513.0,208.4119,208.5015,208.0735,208.0835,6513.0
2025-02-20 10:55:00,209.12,209.38,208.83,208.86,4244.0,208.1332,208.392,207.8446,207.8745,4244.0
2025-02-20 11:00:00,208.86,209.16,208.41,208.42,1542.0,207.8745,208.173,207.4266,207.4365,1542.0
2025-02-20 11:05:00,208.54,208.93,208.54,208.92,2516.0,207.556,207.9441,207.556,207.9342,2516.0
2025-02-20 11:10:00,208.95,208.95,207.98,207.98,10611.0,207.964,207.964,206.9986,206.9986,10611.0
2025-02-20 11:15:00,208.22,208.27,207.79,207.79,1989.0,207.2375,207.2872,206.8095,206.8095,1989.0
2025-02-20 11:20:00,207.94,208.3,207.5,208.02,7131.0,206.9588,207.3171,206.5209,207.0384,7131.0
2025-02-20 11:25:00,207.65,207.84,207.59,207.81,600.0,206.6702,206.8593,206.6105,206.8294,600.0
2025-02-20 11:30:00,207.76,208.02,207.37,207.37,5870.0,206.7796,207.0384,206.3915,206.3915,5870.0
2025-02-20 11:35:00,207.37,207.71,207.23,207.71,1666.0,206.3915,206.7299,206.2522,206.7299,1666.0
2025-02-20 11:40:00,207.84,208.07,207.84,207.97,2976.0,206.8593,207.0882,206.8593,206.9887,2976.0
2025-02-20 11:45:00,207.98,207.98,207.89,207.9,200.0,206.9986,206.9986,206.909,206.919,200.0
2025-02-20 11:50:00,207.77,208.1,207.7,207.95,3663.0,206.7896,207.118,206.7199,206.9688,3663.0
2025-02-20 11:55:00,207.87,207.87,207.34,207.34,1493.0,206.8891,206.8891,206.3616,206.3616,1493.0
2025-02-20 12:00:00,207.54,208.29,207.54,208.14,8619.0,206.5607,207.3071,206.5607,207.1579,8619.0
2025-02-20 12:05:00,208.34,208.52,208.27,208.4,3566.0,207.3569,207.5361,207.2872,207.4166,3566.0
2025-02-20 12:10:00,208.48,208.76,208.38,208.6,3717.0,207.4963,207.7749,207.3967,207.6157,3717.0
2025-02-20 12:15:00,208.63,208.73,208.55,208.55,806.0,207.6455,207.7451,207.5659,207.5659,806.0
2025-02-20 12:20:00,208.56,208.65,208.32,208.49,2545.0,207.5759,207.6655,207.337,207.5062,2545.0
2025-02-20 12:25:00,208.48,208.97,208.39,208.97,4969.0,207.4963,207.9839,207.4067,207.9839,4969.0
2025-02-20 12:30:00,209.16,209.73,209.16,209.67,2100.0,208.173,208.7404,208.173,208.6806,2100.0
2025-02-20 12:35:00,209.82,209.82,209.27,209.27,2425.0,208.8299,208.8299,208.2825,208.2825,2425.0
2025-02-20 12:40:00,209.38,209.7,209.25,209.53,1665.0,208.392,208.7105,208.2626,208.5413,1665.0
2025-02-20 12:45:00,209.68,209.71,209.65,209.71,500.0,208.6906,208.7204,208.6607,208.7204,500.0
2025-02-20 12:50:00,209.51,209.79,209.51,209.7,2352.0,208.5214,208.8001,208.5214,208.7105,2352.0
2025-02-20 12:55:00,209.73,209.89,209.64,209.8,5507.0,208.7404,208.8996,208.6508,208.81,5507.0
2025-02-20 13:00:00,209.8,209.97,209.44,209.87,2047.0,208.81,208.9792,208.4517,208.8797,2047.0
2025-02-20 13:05:00,209.79,210.22,209.79,210.22,603.0,208.8001,209.228,208.8001,209.228,603.0
2025-02-20 13:10:00,210.25,210.7,210.25,210.7,2113.0,209.2579,209.7058,209.2579,209.7058,2113.0
2025-02-20 13:15:00,210.57,210.7,210.03,210.03,6200.0,209.5764,209.7058,209.0389,209.0389,6200.0
2025-02-20 13:20:00,210.02,210.04,209.69,209.69,6231.0,209.029,209.0489,208.7005,208.7005,6231.0
2025-02-20 13:25:00,209.85,210.01,209.79,209.88,1911.0,208.8598,209.019,208.8001,208.8896,1911.0
2025-02-20 13:30:00,210.02,210.1,209.81,209.93,2990.0,209.029,209.1086,208.82,208.9394,2990.0
2025-02-20 13:35:00,209.93,210.04,209.83,210.0,3416.0,208.9394,209.0489,208.8399,209.0091,3416.0
2025-02-20 13:40:00,210.05,210.06,209.83,209.99,3645.0,209.0588,209.0688,208.8399,208.9991,3645.0
2025-02-20 13:45:00,210.0,210.23,210.0,210.08,13708.0,209.0091,209.238,209.0091,209.0887,13708.0
2025-02-20 13:50:00,209.9,210.05,209.6,209.6,1801.0,208.9096,209.0588,208.611,208.611,1801.0
2025-02-20 13:55:00,209.78,209.99,209.78,209.95,1160.0,208.7901,208.9991,208.7901,208.9593,1160.0
2025-02-20 14:00:00,209.82,210.05,209.82,209.98,1841.0,208.8299,209.0588,208.8299,208.9892,1841.0
2025-02-20 14:05:00,209.89,210.22,209.89,210.2,1170.0,208.8996,209.228,208.8996,209.2081,1170.0
2025-02-20 14:10:00,210.2,210.74,210.11,210.66,9826.0,209.2081,209.7456,209.1186,209.666,9826.0
2025-02-20 14:15:00,210.66,210.66,210.16,210.16,4873.0,209.666,209.666,209.1683,209.1683,4873.0
2025-02-20 14:20:00,210.23,210.23,209.95,210.02,1827.0,209.238,209.238,208.9593,209.029,1827.0
2025-02-20 14:25:00,209.92,210.02,209.84,209.93,1300.0,208.9295,209.029,208.8498,208.9394,1300.0
2025-02-20 14:30:00,209.97,209.99,209.78,209.94,2551.0,208.9792,208.9991,208.7901,208.9494,2551.0
2025-02-20 14:35:00,209.94,209.94,209.48,209.53,3458.0,208.9494,208.9494,208.4915,208.5413,3458.0
2025-02-20 14:40:00,209.59,210.02,209.59,209.95,1000.0,208.601,209.029,208.601,208.9593,1000.0
2025-02-20 14:45:00,210.06,210.24,210.06,210.2,1612.0,209.0688,209.2479,209.0688,209.2081,1612.0
2025-02-20 14:50:00,210.23,210.46,210.23,210.46,3397.0,209.238,209.4669,209.238,209.4669,3397.0
2025-02-20 14:55:00,210.41,210.53,210.28,210.42,2212.0,209.4171,209.5366,209.2878,209.4271,2212.0
2025-02-20 15:00:00,210.2,210.2,209.92,210.03,1506.0,209.2081,209.2081,208.9295,209.0389,1506.0
2025-02-20 15:05:00,209.94,209.97,209.65,209.97,2185.0,208.9494,208.9792,208.6607,208.9792,2185.0
2025-02-20 15:10:00,209.93,209.96,209.73,209.96,2180.0,208.9394,208.9693,208.7404,208.9693,2180.0
2025-02-20 15:15:00,209.84,209.99,209.66,209.99,7740.0,208.8498,208.9991,208.6707,208.9991,7740.0
2025-02-20 15:20:00,210.01,210.01,209.75,209.82,7105.0,209.019,209.019,208.7603,208.8299,7105.0
2025-02-20 15:25:00,209.77,209.81,209.57,209.64,3760.0,208.7802,208.82,208.5811,208.6508,3760.0
2025-02-20 15:30:00,209.63,209.91,209.52,209.79,6013.0,208.6408,208.9195,208.5313,208.8001,6013.0
2025-02-20 15:35:00,209.71,209.74,209.38,209.4,6185.0,208.7204,208.7503,208.392,208.4119,6185.0
2025-02-20 15:40:00,209.3,209.63,209.2,209.56,6459.0,208.3124,208.6408,208.2129,208.5712,6459.0
2025-02-20 15:45:00,209.48,209.49,209.14,209.28,6612.0,208.4915,208.5015,208.1531,208.2925,6612.0
2025-02-20 15:50:00,209.44,209.5,208.83,208.96,21367.0,208.4517,208.5114,207.8446,207.974,21367.0
2025-02-20 15:55:00,209.02,209.34,208.98,209.31,61643.0,208.0337,208.3522,207.9939,208.3223,61643.0
2025-02-21 09:30:00,211.84,211.84,209.43,209.49,9797.0,210.8404,210.8404,208.4418,208.5015,9797.0
2025-02-21 09:35:00,210.14,210.14,209.12,209.12,1107.0,209.1484,209.1484,208.1332,208.1332,1107.0
2025-02-21 09:40:00,209.02,209.02,207.37,207.38,2078.0,208.0337,208.0337,206.3915,206.4014,2078.0
2025-02-21 09:45:00,207.31,207.88,206.88,207.06,6731.0,206.3318,206.8991,205.9038,206.083,6731.0
2025-02-21 09:50:00,206.9,206.9,205.4,206.36,7503.0,205.9237,205.9237,204.4308,205.3863,7503.0
2025-02-21 09:55:00,206.39,206.39,205.5,205.69,3314.0,205.4161,205.4161,204.5303,204.7194,3314.0
2025-02-21 10:00:00,205.33,206.25,204.03,205.28,14915.0,204.3611,205.2768,203.0673,204.3114,14915.0
2025-02-21 10:05:00,205.61,205.61,204.57,204.57,3582.0,204.6398,204.6398,203.6047,203.6047,3582.0
2025-02-21 10:10:00,205.19,205.78,204.5,205.14,7462.0,204.2218,204.809,203.535,204.172,7462.0
2025-02-21 10:15:00,205.14,205.44,204.57,204.78,10271.0,204.172,204.4706,203.6047,203.8137,10271.0
2025-02-21 10:20:00,204.63,204.92,203.64,203.64,5702.0,203.6644,203.9531,202.6791,202.6791,5702.0
2025-02-21 10:25:00,203.7,203.7,202.0,202.0,9479.0,202.7388,202.7388,201.0468,201.0468,9479.0
2025-02-21 10:30:00,202.24,202.9,201.01,201.01,34462.0,201.2857,201.9426,200.0615,200.0615,34462.0
2025-02-21 10:35:00,200.72,202.25,200.72,201.94,4346.0,199.7729,201.2956,199.7729,200.9871,4346.0
2025-02-21 10:40:00,202.28,202.99,201.0,201.08,7322.0,201.3255,202.0322,200.0515,200.1312,7322.0
2025-02-21 10:45:00,200.94,202.09,200.94,202.09,2422.0,199.9918,201.1364,199.9918,201.1364,2422.0
2025-02-21 10:50:00,201.87,202.81,201.86,202.01,4016.0,200.9174,201.853,200.9075,201.0568,4016.0
2025-02-21 10:55:00,202.01,202.78,201.93,202.64,2691.0,201.0568,201.8231,200.9772,201.6838,2691.0
2025-02-21 11:00:00,202.54,202.54,201.65,201.65,5503.0,201.5843,201.5843,200.6985,200.6985,5503.0
2025-02-21 11:05:00,202.08,202.08,201.47,201.91,2008.0,201.1265,201.1265,200.5193,200.9573,2008.0
2025-02-21 11:10:00,201.47,201.74,201.12,201.59,21221.0,200.5193,200.7881,200.171,200.6388,21221.0
2025-02-21 11:15:00,201.63,202.35,201.55,202.35,3018.0,200.6786,201.3952,200.599,201.3952,3018.0
2025-02-21 11:20:00,202.39,202.83,202.31,202.53,2750.0,201.435,201.8729,201.3554,201.5743,2750.0
2025-02-21 11:25:00,202.67,203.31,202.29,202.32,13452.0,201.7137,202.3506,201.3355,201.3653,13452.0
2025-02-21 11:30:00,202.18,202.2,201.32,201.62,5624.0,201.226,201.2459,200.37,200.6686,5624.0
2025-02-21 11:35:00,201.78,202.31,201.56,201.78,6278.0,200.8279,201.3554,200.6089,200.8279,6278.0
2025-02-21 11:40:00,201.91,201.93,201.33,201.33,700.0,200.9573,200.9772,200.38,200.38,700.0
2025-02-21 11:45:00,201.86,201.86,200.97,201.34,2646.0,200.9075,200.9075,200.0217,200.3899,2646.0
2025-02-21 11:50:00,201.36,201.44,201.05,201.39,2735.0,200.4098,200.4895,200.1013,200.4397,2735.0
2025-02-21 11:55:00,201.03,201.45,200.83,201.35,2282.0,200.0814,200.4994,199.8824,200.3999,2282.0
2025-02-21 12:00:00,201.28,201.87,201.08,201.61,2209.0,200.3302,200.9174,200.1312,200.6587,2209.0
2025-02-21 12:05:00,201.9,201.9,201.37,201.44,1680.0,200.9473,200.9473,200.4198,200.4895,1680.0
2025-02-21 12:10:00,201.4,201.56,201.22,201.22,2604.0,200.4497,200.6089,200.2705,200.2705,2604.0
2025-02-21 12:15:00,201.14,201.15,200.23,200.34,2082.0,200.1909,200.2008,199.2852,199.3947,2082.0
2025-02-21 12:20:00,200.5,200.68,199.91,200.28,4787.0,199.5539,199.7331,198.9667,199.3349,4787.0
2025-02-21 12:25:00,200.28,200.62,200.28,200.62,1363.0,199.3349,199.6733,199.3349,199.6733,1363.0
2025-02-21 12:30:00,200.7,200.88,199.93,199.93,5430.0,199.753,199.9321,198.9866,198.9866,5430.0
2025-02-21 12:35:00,199.94,200.1,197.27,198.2,33713.0,198.9965,199.1558,196.3391,197.2648,33713.0
2025-02-21 12:40:00,198.25,199.65,198.2,199.58,8383.0,197.3145,198.7079,197.2648,198.6382,8383.0
2025-02-21 12:45:00,199.59,199.59,198.67,198.67,3260.0,198.6482,198.6482,197.7325,197.7325,3260.0
2025-02-21 12:50:00,198.69,199.1,198.22,198.75,8002.0,197.7524,198.1605,197.2847,197.8122,8002.0
2025-02-21 12:55:00,198.56,198.8,198.12,198.75,9918.0,197.6231,197.8619,197.1851,197.8122,9918.0
2025-02-21 13:00:00,198.56,198.83,197.2,197.37,15881.0,197.6231,197.8918,196.2695,196.4387,15881.0
2025-02-21 13:05:00,197.59,198.15,197.46,197.61,15069.0,196.6576,197.215,196.5283,196.6775,15069.0
2025-02-21 13:10:00,197.96,197.96,195.62,195.86,26980.0,197.0259,197.0259,194.6969,194.9358,26980.0
2025-02-21 13:15:00,195.87,198.18,195.86,197.05,20223.0,194.9458,197.2449,194.9358,196.1202,20223.0
2025-02-21 13:20:00,197.34,197.44,196.55,197.13,19347.0,196.4088,196.5083,195.6225,196.1998,19347.0
2025-02-21 13:25:00,196.76,197.67,196.76,197.03,8740.0,195.8316,196.7373,195.8316,196.1003,8740.0
2025-02-21 13:30:00,197.05,197.31,196.81,197.28,3105.0,196.1202,196.379,195.8813,196.3491,3105.0
2025-02-21 13:35:00,197.28,198.1,197.23,197.26,7679.0,196.3491,197.1652,196.2993,196.3292,7679.0
2025-02-21 13:40:00,197.47,198.82,197.38,197.91,14158.0,196.5382,197.8818,196.4486,196.9761,14158.0
2025-02-21 13:45:00,197.82,198.0,197.25,197.38,7829.0,196.8866,197.0657,196.3192,196.4486,7829.0
2025-02-21 13:50:00,197.49,197.69,197.2,197.2,1961.0,196.5581,196.7572,196.2695,196.2695,1961.0
2025-02-21 13:55:00,197.27,197.51,196.89,197.16,1892.0,196.3391,196.578,195.9609,196.2297,1892.0
2025-02-21 14:00:00,197.27,197.94,197.26,197.37,6257.0,196.3391,197.006,196.3292,196.4387,6257.0
2025-02-21 14:05:00,197.63,197.95,197.07,197.12,6031.0,196.6974,197.0159,196.1401,196.1899,6031.0
2025-02-21 14:10:00,197.29,197.49,197.02,197.3,3037.0,196.3591,196.5581,196.0903,196.369,3037.0
2025-02-21 14:15:00,197.22,197.6,197.1,197.11,10314.0,196.2894,196.6676,196.17,196.1799,10314.0
2025-02-21 14:20:00,197.18,197.18,196.14,196.5,5239.0,196.2496,196.2496,195.2145,195.5728,5239.0
2025-02-21 14:25:00,196.38,196.78,196.32,196.55,3622.0,195.4533,195.8515,195.3936,195.6225,3622.0
2025-02-21 14:30:00,196.61,197.22,196.56,196.61,12365.0,195.6823,196.2894,195.6325,195.6823,12365.0
2025-02-21 14:35:00,196.61,196.61,195.78,195.97,2568.0,195.6823,195.6823,194.8562,195.0453,2568.0
2025-02-21 14:40:00,195.93,196.21,195.69,196.21,2819.0,195.0055,195.2842,194.7666,195.2842,2819.0
2025-02-21 14:45:00,196.14,196.32,195.84,196.08,4142.0,195.2145,195.3936,194.9159,195.1548,4142.0
2025-02-21 14:50:00,196.02,196.81,196.0,196.01,6006.0,195.095,195.8813,195.0751,195.0851,6006.0
2025-02-21 14:55:00,196.15,196.49,195.94,196.05,4233.0,195.2244,195.5628,195.0154,195.1249,4233.0
2025-02-21 15:00:00,196.05,196.2,195.81,196.07,10375.0,195.1249,195.2742,194.886,195.1448,10375.0
2025-02-21 15:05:00,196.15,196.45,196.05,196.41,18341.0,195.2244,195.523,195.1249,195.4832,18341.0
2025-02-21 15:10:00,196.41,196.6,195.88,195.95,10274.0,195.4832,195.6723,194.9557,195.0254,10274.0
2025-02-21 15:15:00,196.0,196.0,194.75,194.91,17607.0,195.0751,195.0751,193.831,193.9903,17607.0
2025-02-21 15:20:00,194.91,195.84,194.81,195.84,12008.0,193.9903,194.9159,193.8908,194.9159,12008.0
2025-02-21 15:25:00,195.67,195.67,195.12,195.24,4241.0,194.7467,194.7467,194.1993,194.3187,4241.0
2025-02-21 15:30:00,195.22,195.85,194.62,195.6,25985.0,194.2988,194.9258,193.7017,194.677,25985.0
2025-02-21 15:35:00,195.63,195.63,194.8,195.0,6796.0,194.7069,194.7069,193.8808,194.0799,6796.0
2025-02-21 15:40:00,195.0,195.08,194.57,194.63,14684.0,194.0799,194.1595,193.6519,193.7116,14684.0
2025-02-21 15:45:00,194.62,195.19,194.3,194.72,38997.0,193.7017,194.269,193.3832,193.8012,38997.0
2025-02-21 15:50:00,194.94,195.18,194.7,195.0,37033.0,194.0201,194.259,193.7813,194.0799,37033.0
2025-02-21 15:55:00,195.14,195.32,194.66,195.02,153416.0,194.2192,194.3983,193.7415,194.0998,153416.0
2025-02-24 09:30:00,196.55,198.05,195.75,197.2,19856.0,195.6225,197.1155,194.8263,196.2695,19856.0
2025-02-24 09:35:00,196.35,196.36,192.7,194.25,11285.0,195.4235,195.4334,191.7907,193.3334,11285.0
2025-02-24 09:40:00,194.71,195.53,194.71,195.53,9432.0,193.7912,194.6074,193.7912,194.6074,9432.0
2025-02-24 09:45:00,195.69,196.24,195.47,195.83,10155.0,194.7666,195.314,194.5476,194.9059,10155.0
2025-02-24 09:50:00,195.99,196.29,195.15,195.75,11712.0,195.0652,195.3638,194.2292,194.8263,11712.0
2025-02-24 09:55:00,195.75,195.75,193.78,193.78,8355.0,194.8263,194.8263,192.8656,192.8656,8355.0
2025-02-24 10:00:00,193.59,193.67,191.74,191.87,13838.0,192.6765,192.7561,190.8352,190.9646,13838.0
2025-02-24 10:05:00,191.86,192.8,190.91,192.76,22083.0,190.9547,191.8902,190.0092,191.8504,22083.0
2025-02-24 10:10:00,192.47,193.28,192.32,193.15,13139.0,191.5618,192.368,191.4125,192.2386,13139.0
2025-02-24 10:15:00,193.23,193.38,191.55,191.59,8788.0,192.3182,192.4675,190.6461,190.686,8788.0
2025-02-24 10:20:00,191.74,193.26,191.74,193.02,17686.0,190.8352,192.3481,190.8352,192.1092,17686.0
2025-02-24 10:25:00,193.17,193.29,191.81,191.81,14663.0,192.2585,192.3779,190.9049,190.9049,14663.0
2025-02-24 10:30:00,191.92,192.25,191.69,191.69,3985.0,191.0144,191.3428,190.7855,190.7855,3985.0
2025-02-24 10:35:00,191.9,191.97,191.29,191.69,4637.0,190.9945,191.0642,190.3874,190.7855,4637.0
2025-02-24 10:40:00,191.7,192.01,191.15,191.15,2396.0,190.7954,191.104,190.248,190.248,2396.0
2025-02-24 10:45:00,191.34,191.41,190.53,191.25,4739.0,190.4371,190.5068,189.631,190.3476,4739.0
2025-02-24 10:50:00,191.27,191.45,191.08,191.28,2328.0,190.3675,190.5466,190.1784,190.3774,2328.0
2025-02-24 10:55:00,190.98,191.17,190.65,190.95,7931.0,190.0788,190.2679,189.7504,190.049,7931.0
2025-02-24 11:00:00,190.76,191.49,190.63,191.14,10545.0,189.8599,190.5864,189.7305,190.2381,10545.0
2025-02-24 11:05:00,191.25,191.67,191.16,191.46,10709.0,190.3476,190.7656,190.258,190.5566,10709.0
2025-02-24 11:10:00,191.46,191.67,191.3,191.52,6224.0,190.5566,190.7656,190.3973,190.6163,6224.0
2025-02-24 11:15:00,191.69,192.39,191.52,191.8,5107.0,190.7855,191.4822,190.6163,190.895,5107.0
2025-02-24 11:20:00,192.05,193.19,192.03,193.03,3975.0,191.1438,192.2784,191.1239,192.1192,3975.0
2025-02-24 11:25:00,193.03,193.89,192.87,193.54,9400.0,192.1192,192.9751,191.9599,192.6267,9400.0
2025-02-24 11:30:00,193.83,193.96,193.65,193.82,5855.0,192.9154,193.0448,192.7362,192.9054,5855.0
2025-02-24 11:35:00,193.88,194.1,193.16,193.53,5964.0,192.9651,193.1841,192.2485,192.6168,5964.0
2025-02-24 11:40:00,193.4,194.65,193.4,193.62,5928.0,192.4874,193.7315,192.4874,192.7064,5928.0
2025-02-24 11:45:00,193.78,194.81,193.78,194.71,4666.0,192.8656,193.8908,192.8656,193.7912,4666.0
2025-02-24 11:50:00,194.68,194.68,193.99,194.11,2701.0,193.7614,193.7614,193.0746,193.1941,2701.0
2025-02-24 11:55:00,194.08,194.09,193.4,193.41,9940.0,193.1642,193.1742,192.4874,192.4974,9940.0
2025-02-24 12:00:00,193.49,194.67,193.49,194.65,3016.0,192.577,193.7514,192.577,193.7315,3016.0
2025-02-24 12:05:00,194.66,194.69,194.15,194.25,2317.0,193.7415,193.7713,193.2339,193.3334,2317.0
2025-02-24 12:10:00,194.39,194.39,193.96,194.35,3000.0,193.4727,193.4727,193.0448,193.4329,3000.0
2025-02-24 12:15:00,194.72,194.91,194.47,194.65,5248.0,193.8012,193.9903,193.5524,193.7315,5248.0
2025-02-24 12:20:00,194.65,195.0,194.65,194.7,3355.0,193.7315,194.0799,193.7315,193.7813,3355.0
2025-02-24 12:25:00,194.65,194.83,194.65,194.78,1100.0,193.7315,193.9107,193.7315,193.8609,1100.0
2025-02-24 12:30:00,194.74,194.74,194.36,194.36,1825.0,193.8211,193.8211,193.4429,193.4429,1825.0
2025-02-24 12:35:00,194.54,194.95,194.41,194.95,6101.0,193.622,194.0301,193.4926,194.0301,6101.0
2025-02-24 12:40:00,194.82,195.15,194.82,195.1,1544.0,193.9007,194.2292,193.9007,194.1794,1544.0
2025-02-24 12:45:00,195.24,195.24,194.98,195.13,2128.0,194.3187,194.3187,194.06,194.2092,2128.0
2025-02-24 12:50:00,195.14,195.24,194.75,194.87,3363.0,194.2192,194.3187,193.831,193.9505,3363.0
2025-02-24 12:55:00,194.99,195.12,194.8,195.12,2943.0,194.0699,194.1993,193.8808,194.1993,2943.0
2025-02-24 13:00:00,195.0,195.35,194.94,195.35,705.0,194.0799,194.4282,194.0201,194.4282,705.0
2025-02-24 13:05:00,195.34,195.73,195.01,195.45,26272.0,194.4183,194.8064,194.0898,194.5277,26272.0
2025-02-24 13:10:00,195.31,195.76,195.31,195.73,7100.0,194.3884,194.8363,194.3884,194.8064,7100.0
2025-02-24 13:15:00,195.71,196.16,195.6,196.13,2054.0,194.7865,195.2344,194.677,195.2045,2054.0
2025-02-24 13:20:00,195.8,195.8,195.56,195.7,1471.0,194.8761,194.8761,194.6372,194.7766,1471.0
2025-02-24 13:25:00,195.49,195.87,195.49,195.73,621.0,194.5675,194.9458,194.5675,194.8064,621.0
2025-02-24 13:30:00,195.9,196.08,195.84,196.07,3497.0,194.9756,195.1548,194.9159,195.1448,3497.0
2025-02-24 13:35:00,196.13,196.46,196.04,196.46,1506.0,195.2045,195.533,195.115,195.533,1506.0
2025-02-24 13:40:00,196.36,196.37,196.16,196.28,1520.0,195.4334,195.4434,195.2344,195.3538,1520.0
2025-02-24 13:45:00,196.28,196.31,195.81,196.08,5048.0,195.3538,195.3837,194.886,195.1548,5048.0
2025-02-24 13:50:00,196.14,196.14,195.71,195.88,938.0,195.2145,195.2145,194.7865,194.9557,938.0
2025-02-24 13:55:00,195.88,196.04,195.51,195.51,3004.0,194.9557,195.115,194.5875,194.5875,3004.0
2025-02-24 14:00:00,195.56,196.08,195.56,195.83,2980.0,194.6372,195.1548,194.6372,194.9059,2980.0
2025-02-24 14:05:00,195.92,195.92,195.56,195.56,1302.0,194.9955,194.9955,194.6372,194.6372,1302.0
2025-02-24 14:10:00,195.83,195.83,194.86,195.37,5149.0,194.9059,194.9059,193.9405,194.4481,5149.0
2025-02-24 14:15:00,195.18,195.24,194.92,194.93,1554.0,194.259,194.3187,194.0002,194.0102,1554.0
2025-02-24 14:20:00,195.07,195.43,194.98,195.42,2178.0,194.1495,194.5078,194.06,194.4979,2178.0
2025-02-24 14:25:00,195.43,195.51,195.09,195.09,2488.0,194.5078,194.5875,194.1694,194.1694,2488.0
2025-02-24 14:30:00,195.29,195.58,195.06,195.58,3011.0,194.3685,194.6571,194.1396,194.6571,3011.0
2025-02-24 14:35:00,195.49,195.49,195.33,195.43,1742.0,194.5675,194.5675,194.4083,194.5078,1742.0
2025-02-24 14:40:00,195.28,195.42,194.85,194.85,3418.0,194.3585,194.4979,193.9306,193.9306,3418.0
2025-02-24 14:45:00,195.02,195.12,194.73,195.04,4480.0,194.0998,194.1993,193.8111,194.1197,4480.0
2025-02-24 14:50:00,195.04,195.22,194.86,194.94,6310.0,194.1197,194.2988,193.9405,194.0201,6310.0
2025-02-24 14:55:00,194.83,195.04,194.83,194.89,1548.0,193.9107,194.1197,193.9107,193.9704,1548.0
2025-02-24 15:00:00,194.96,194.96,194.63,194.82,3378.0,194.04,194.04,193.7116,193.9007,3378.0
2025-02-24 15:05:00,194.73,195.7,194.58,195.54,7871.0,193.8111,194.7766,193.6618,194.6173,7871.0
2025-02-24 15:10:00,195.65,195.88,195.07,195.26,11097.0,194.7268,194.9557,194.1495,194.3386,11097.0
2025-02-24 15:15:00,195.09,195.48,194.95,195.39,9229.0,194.1694,194.5576,194.0301,194.468,9229.0
2025-02-24 15:20:00,195.19,195.19,194.76,194.95,9674.0,194.269,194.269,193.841,194.0301,9674.0
2025-02-24 15:25:00,194.95,194.99,194.28,194.44,5949.0,194.0301,194.0699,193.3633,193.5225,5949.0
2025-02-24 15:30:00,194.41,195.11,194.41,195.05,16146.0,193.4926,194.1893,193.4926,194.1296,16146.0
2025-02-24 15:35:00,195.04,195.3,194.68,195.27,15689.0,194.1197,194.3784,193.7614,194.3486,15689.0
2025-02-24 15:40:00,195.21,195.24,194.9,194.9,7783.0,194.2889,194.3187,193.9803,193.9803,7783.0
2025-02-24 15:45:00,194.89,195.39,194.7,195.3,27745.0,193.9704,194.468,193.7813,194.3784,27745.0
2025-02-24 15:50:00,195.61,195.94,194.34,194.66,28748.0,194.687,195.0154,193.423,193.7415,28748.0
2025-02-24 15:55:00,194.56,194.96,194.28,194.58,82772.0,193.6419,194.04,193.3633,193.6618,82772.0
2025-02-25 09:30:00,194.68,196.98,193.93,196.98,10420.0,193.7614,196.0505,193.0149,196.0505,10420.0
2025-02-25 09:35:00,196.99,198.23,196.29,197.05,5919.0,196.0605,197.2946,195.3638,196.1202,5919.0
2025-02-25 09:40:00,197.06,197.06,196.42,196.43,1500.0,196.1301,196.1301,195.4932,195.5031,1500.0
2025-02-25 09:45:00,196.43,196.95,196.3,196.43,1005.0,195.5031,196.0207,195.3737,195.5031,1005.0
2025-02-25 09:50:00,196.31,196.38,195.54,195.79,9454.0,195.3837,195.4533,194.6173,194.8661,9454.0
2025-02-25 09:55:00,195.78,196.04,195.27,195.73,5340.0,194.8562,195.115,194.3486,194.8064,5340.0
2025-02-25 10:00:00,195.73,195.73,193.69,194.08,6853.0,194.8064,194.8064,192.776,193.1642,6853.0
2025-02-25 10:05:00,194.49,194.85,193.34,194.28,4144.0,193.5723,193.9306,192.4277,193.3633,4144.0
2025-02-25 10:10:00,194.33,194.92,194.16,194.28,4036.0,193.413,194.0002,193.2438,193.3633,4036.0
2025-02-25 10:15:00,194.28,194.67,194.07,194.21,33342.0,193.3633,193.7514,193.1542,193.2936,33342.0
2025-02-25 10:20:00,194.17,195.22,193.93,194.34,23637.0,193.2538,194.2988,193.0149,193.423,23637.0
2025-02-25 10:25:00,194.01,194.35,194.0,194.27,6991.0,193.0945,193.4329,193.0846,193.3533,6991.0
2025-02-25 10:30:00,194.34,194.6,194.09,194.34,11214.0,193.423,193.6817,193.1742,193.423,11214.0
2025-02-25 10:35:00,194.56,195.73,194.34,195.61,4812.0,193.6419,194.8064,193.423,194.687,4812.0
2025-02-25 10:40:00,195.61,195.61,194.85,195.17,19605.0,194.687,194.687,193.9306,194.2491,19605.0
2025-02-25 10:45:00,195.53,196.14,195.17,195.96,9409.0,194.6074,195.2145,194.2491,195.0353,9409.0
2025-02-25 10:50:00,196.16,197.24,195.88,196.92,9657.0,195.2344,196.3093,194.9557,195.9908,9657.0
2025-02-25 10:55:00,196.99,197.24,196.52,196.71,7148.0,196.0605,196.3093,195.5927,195.7818,7148.0
2025-02-25 11:00:00,196.5,196.64,196.07,196.12,11999.0,195.5728,195.7121,195.1448,195.1946,11999.0
2025-02-25 11:05:00,196.12,196.8,196.12,196.68,3212.0,195.1946,195.8714,195.1946,195.7519,3212.0
2025-02-25 11:10:00,196.55,196.66,195.97,196.02,4732.0,195.6225,195.732,195.0453,195.095,4732.0
2025-02-25 11:15:00,196.08,196.29,195.75,196.29,9090.0,195.1548,195.3638,194.8263,195.3638,9090.0
2025-02-25 11:20:00,196.21,196.35,195.79,196.1,5769.0,195.2842,195.4235,194.8661,195.1747,5769.0
2025-02-25 11:25:00,196.0,196.01,195.54,195.55,3578.0,195.0751,195.0851,194.6173,194.6273,3578.0
2025-02-25 11:30:00,195.55,195.59,195.05,195.59,6727.0,194.6273,194.6671,194.1296,194.6671,6727.0
2025-02-25 11:35:00,195.46,195.82,195.17,195.53,6789.0,194.5377,194.896,194.2491,194.6074,6789.0
2025-02-25 11:40:00,195.6,195.9,195.48,195.72,11867.0,194.677,194.9756,194.5576,194.7965,11867.0
2025-02-25 11:45:00,195.94,196.19,195.49,196.19,7920.0,195.0154,195.2642,194.5675,195.2642,7920.0
2025-02-25 11:50:00,196.23,196.25,195.75,195.75,4169.0,195.3041,195.324,194.8263,194.8263,4169.0
2025-02-25 11:55:00,195.97,197.04,195.97,196.86,2709.0,195.0453,196.1102,195.0453,195.9311,2709.0
2025-02-25 12:00:00,196.65,196.73,195.85,195.9,5713.0,195.7221,195.8017,194.9258,194.9756,5713.0
2025-02-25 12:05:00,195.75,196.38,195.75,196.38,5665.0,194.8263,195.4533,194.8263,195.4533,5665.0
2025-02-25 12:10:00,196.35,196.5,195.86,196.25,4374.0,195.4235,195.5728,194.9358,195.324,4374.0
2025-02-25 12:15:00,196.47,196.47,196.17,196.25,1010.0,195.5429,195.5429,195.2443,195.324,1010.0
2025-02-25 12:20:00,196.03,196.41,195.99,196.4,2407.0,195.105,195.4832,195.0652,195.4733,2407.0
2025-02-25 12:25:00,196.58,196.58,196.07,196.27,4900.0,195.6524,195.6524,195.1448,195.3439,4900.0
2025-02-25 12:30:00,196.63,196.72,196.18,196.18,4151.0,195.7022,195.7917,195.2543,195.2543,4151.0
2025-02-25 12:35:00,196.16,196.73,196.16,196.47,2368.0,195.2344,195.8017,195.2344,195.5429,2368.0
2025-02-25 12:40:00,196.67,196.83,196.42,196.66,1931.0,195.742,195.9012,195.4932,195.732,1931.0
2025-02-25 12:45:00,196.5,197.09,196.5,197.09,3590.0,195.5728,196.16,195.5728,196.16,3590.0
2025-02-25 12:50:00,197.0,197.2,196.8,197.0,1613.0,196.0704,196.2695,195.8714,196.0704,1613.0
2025-02-25 12:55:00,197.11,197.58,196.91,197.44,5134.0,196.1799,196.6477,195.9808,196.5083,5134.0
2025-02-25 13:00:00,197.63,198.2,197.63,198.2,802.0,196.6974,197.2648,196.6974,197.2648,802.0
2025-02-25 13:05:00,198.12,198.39,198.12,198.17,2965.0,197.1851,197.4539,197.1851,197.2349,2965.0
2025-02-25 13:10:00,198.17,198.54,198.17,198.52,7170.0,197.2349,197.6032,197.2349,197.5833,7170.0
2025-02-25 13:15:00,198.59,198.73,198.47,198.52,3836.0,197.6529,197.7923,197.5335,197.5833,3836.0
2025-02-25 13:20:00,198.49,198.7,198.49,198.67,1438.0,197.5534,197.7624,197.5534,197.7325,1438.0
2025-02-25 13:25:00,198.68,198.71,198.04,198.12,3618.0,197.7425,197.7724,197.1055,197.1851,3618.0
2025-02-25 13:30:00,197.95,197.95,197.57,197.76,1400.0,197.0159,197.0159,196.6377,196.8268,1400.0
2025-02-25 13:35:00,197.82,198.08,197.56,197.66,8537.0,196.8866,197.1453,196.6278,196.7273,8537.0
2025-02-25 13:40:00,197.8,197.88,197.72,197.72,1300.0,196.8666,196.9463,196.787,196.787,1300.0
2025-02-25 13:45:00,197.61,198.27,197.59,198.27,3140.0,196.6775,197.3344,196.6576,197.3344,3140.0
2025-02-25 13:50:00,198.27,198.27,197.89,198.26,1877.0,197.3344,197.3344,196.9562,197.3245,1877.0
2025-02-25 13:55:00,197.97,197.97,197.74,197.87,1871.0,197.0358,197.0358,196.8069,196.9363,1871.0
2025-02-25 14:00:00,197.56,197.58,197.01,197.17,2013.0,196.6278,196.6477,196.0804,196.2396,2013.0
2025-02-25 14:05:00,197.09,197.57,197.09,197.53,2022.0,196.16,196.6377,196.16,196.5979,2022.0
2025-02-25 14:10:00,197.5,197.51,196.82,196.85,1029.0,196.5681,196.578,195.8913,195.9211,1029.0
2025-02-25 14:15:00,196.54,196.54,196.11,196.12,8785.0,195.6126,195.6126,195.1846,195.1946,8785.0
2025-02-25 14:20:00,196.1,196.1,195.87,195.97,2199.0,195.1747,195.1747,194.9458,195.0453,2199.0
2025-02-25 14:25:00,196.19,196.22,196.05,196.22,2308.0,195.2642,195.2941,195.1249,195.2941,2308.0
2025-02-25 14:30:00,196.3,196.77,196.3,196.77,1650.0,195.3737,195.8415,195.3737,195.8415,1650.0
2025-02-25 14:35:00,196.69,197.34,196.69,197.34,1595.0,195.7619,196.4088,195.7619,196.4088,1595.0
2025-02-25 14:40:00,197.31,197.87,197.31,197.87,1468.0,196.379,196.9363,196.379,196.9363,1468.0
2025-02-25 14:45:00,197.87,197.87,197.25,197.67,3340.0,196.9363,196.9363,196.3192,196.7373,3340.0
2025-02-25 14:50:00,197.59,197.64,197.43,197.64,674.0,196.6576,196.7074,196.4984,196.7074,674.0
2025-02-25 14:55:00,197.3,197.74,197.3,197.66,1282.0,196.369,196.8069,196.369,196.7273,1282.0
2025-02-25 15:00:00,197.46,197.68,197.12,197.29,2815.0,196.5283,196.7472,196.1899,196.3591,2815.0
2025-02-25 15:05:00,197.48,197.76,197.48,197.64,1316.0,196.5482,196.8268,196.5482,196.7074,1316.0
2025-02-25 15:10:00,197.68,197.68,197.39,197.61,1000.0,196.7472,196.7472,196.4586,196.6775,1000.0
2025-02-25 15:15:00,197.44,197.76,197.36,197.65,6443.0,196.5083,196.8268,196.4287,196.7174,6443.0
2025-02-25 15:20:00,197.73,198.49,197.48,198.49,5194.0,196.797,197.5534,196.5482,197.5534,5194.0
2025-02-25 15:25:00,198.41,198.41,198.06,198.19,3823.0,197.4738,197.4738,197.1254,197.2548,3823.0
2025-02-25 15:30:00,198.13,198.52,197.91,198.49,7139.0,197.1951,197.5833,196.9761,197.5534,7139.0
2025-02-25 15:35:00,198.37,198.6,197.12,197.72,13593.0,197.434,197.6629,196.1899,196.787,13593.0
2025-02-25 15:40:00,197.66,197.72,196.88,197.2,17059.0,196.7273,196.787,195.951,196.2695,17059.0
2025-02-25 15:45:00,197.31,197.56,197.05,197.16,12896.0,196.379,196.6278,196.1202,196.2297,12896.0
2025-02-25 15:50:00,197.45,197.46,196.29,196.55,37308.0,196.5183,196.5283,195.3638,195.6225,37308.0
2025-02-25 15:55:00,196.69,197.03,196.11,196.44,116429.0,195.7619,196.1003,195.1846,195.5131,116429.0
2025-02-26 09:30:00,199.0,202.17,198.26,199.18,25793.0,198.061,201.216,197.3245,198.2401,25793.0
2025-02-26 09:35:00,198.78,200.12,198.78,199.68,11335.0,197.842,199.1757,197.842,198.7378,11335.0
2025-02-26 09:40:00,199.97,199.97,198.0,198.52,12364.0,199.0264,199.0264,197.0657,197.5833,12364.0
2025-02-26 09:45:00,198.52,200.11,198.51,200.08,3576.0,197.5833,199.1657,197.5733,199.1359,3576.0
2025-02-26 09:50:00,200.1,200.59,199.79,200.21,6091.0,199.1558,199.6435,198.8473,199.2653,6091.0
2025-02-26 09:55:00,200.47,200.94,200.0,200.53,7678.0,199.524,199.9918,199.0563,199.5838,7678.0
2025-02-26 10:00:00,200.17,200.54,200.04,200.4,3902.0,199.2255,199.5937,199.0961,199.4544,3902.0
2025-02-26 10:05:00,200.6,200.6,199.89,200.26,7969.0,199.6534,199.6534,198.9468,199.315,7969.0
2025-02-26 10:10:00,200.29,200.64,200.28,200.49,2511.0,199.3449,199.6932,199.3349,199.544,2511.0
2025-02-26 10:15:00,200.47,200.92,200.25,200.83,11028.0,199.524,199.9719,199.3051,199.8824,11028.0
2025-02-26 10:20:00,200.78,200.87,200.47,200.79,2945.0,199.8326,199.9222,199.524,199.8425,2945.0
2025-02-26 10:25:00,200.63,201.12,200.16,200.22,20564.0,199.6833,200.171,199.2155,199.2752,20564.0
2025-02-26 10:30:00,200.43,200.88,200.24,200.34,3605.0,199.4842,199.9321,199.2951,199.3947,3605.0
2025-02-26 10:35:00,200.4,201.54,200.34,201.51,4340.0,199.4544,200.589,199.3947,200.5591,4340.0
2025-02-26 10:40:00,201.26,201.55,201.07,201.46,6717.0,200.3103,200.599,200.1212,200.5094,6717.0
2025-02-26 10:45:00,201.46,201.93,201.41,201.93,3606.0,200.5094,200.9772,200.4596,200.9772,3606.0
2025-02-26 10:50:00,201.75,201.88,201.21,201.88,6724.0,200.798,200.9274,200.2606,200.9274,6724.0
2025-02-26 10:55:00,201.58,202.17,201.56,202.17,1794.0,200.6288,201.216,200.6089,201.216,1794.0
2025-02-26 11:00:00,202.09,202.4,202.04,202.32,4144.0,201.1364,201.4449,201.0866,201.3653,4144.0
2025-02-26 11:05:00,202.49,202.49,202.05,202.22,2651.0,201.5345,201.5345,201.0966,201.2658,2651.0
2025-02-26 11:10:00,202.22,202.22,201.49,201.61,6010.0,201.2658,201.2658,200.5392,200.6587,6010.0
2025-02-26 11:15:00,201.78,201.99,201.72,201.73,4556.0,200.8279,201.0369,200.7682,200.7781,4556.0
2025-02-26 11:20:00,201.57,201.95,201.48,201.67,2688.0,200.6189,200.9971,200.5293,200.7184,2688.0
2025-02-26 11:25:00,201.69,202.31,201.57,202.22,8699.0,200.7383,201.3554,200.6189,201.2658,8699.0
2025-02-26 11:30:00,202.01,202.2,201.69,201.97,6506.0,201.0568,201.2459,200.7383,201.017,6506.0
2025-02-26 11:35:00,202.17,202.71,202.12,202.64,4900.0,201.216,201.7535,201.1663,201.6838,4900.0
2025-02-26 11:40:00,202.72,203.13,202.49,203.13,9601.0,201.7634,202.1715,201.5345,202.1715,9601.0
2025-02-26 11:45:00,203.0,203.18,202.96,203.11,2967.0,202.0421,202.2213,202.0023,202.1516,2967.0
2025-02-26 11:50:00,203.11,203.75,203.1,203.75,5023.0,202.1516,202.7886,202.1416,202.7886,5023.0
2025-02-26 11:55:00,203.75,203.75,202.76,202.83,8246.0,202.7886,202.7886,201.8032,201.8729,8246.0
2025-02-26 12:00:00,202.59,202.96,202.58,202.93,4270.0,201.634,202.0023,201.6241,201.9724,4270.0
2025-02-26 12:05:00,202.94,203.09,202.5,202.6,8522.0,201.9824,202.1317,201.5445,201.644,8522.0
2025-02-26 12:10:00,202.58,202.87,202.5,202.87,2538.0,201.6241,201.9127,201.5445,201.9127,2538.0
2025-02-26 12:15:00,203.09,203.22,202.41,202.44,6684.0,202.1317,202.2611,201.4549,201.4848,6684.0
2025-02-26 12:20:00,202.64,202.7,202.08,202.24,8176.0,201.6838,201.7435,201.1265,201.2857,8176.0
2025-02-26 12:25:00,202.0,202.51,202.0,202.34,15400.0,201.0468,201.5544,201.0468,201.3852,15400.0
2025-02-26 12:30:00,202.34,202.53,201.55,201.59,7978.0,201.3852,201.5743,200.599,200.6388,7978.0
2025-02-26 12:35:00,201.44,201.56,201.05,201.42,3257.0,200.4895,200.6089,200.1013,200.4696,3257.0
2025-02-26 12:40:00,201.21,201.4,201.03,201.33,4979.0,200.2606,200.4497,200.0814,200.38,4979.0
2025-02-26 12:45:00,201.43,201.45,201.13,201.34,1993.0,200.4795,200.4994,200.1809,200.3899,1993.0
2025-02-26 12:50:00,201.2,201.27,200.79,200.92,4030.0,200.2506,200.3203,199.8425,199.9719,4030.0
2025-02-26 12:55:00,201.13,201.13,200.53,200.64,3764.0,200.1809,200.1809,199.5838,199.6932,3764.0
2025-02-26 13:00:00,200.64,200.74,200.53,200.68,2100.0,199.6932,199.7928,199.5838,199.7331,2100.0
2025-02-26 13:05:00,200.85,201.03,200.53,200.78,3609.0,199.9023,200.0814,199.5838,199.8326,3609.0
2025-02-26 13:10:00,200.78,201.19,200.7,201.17,4607.0,199.8326,200.2407,199.753,200.2207,4607.0
2025-02-26 13:15:00,201.16,201.16,200.61,200.71,7415.0,200.2108,200.2108,199.6634,199.7629,7415.0
2025-02-26 13:20:00,201.02,201.32,201.01,201.26,2535.0,200.0715,200.37,200.0615,200.3103,2535.0
2025-02-26 13:25:00,201.22,201.22,200.59,200.59,6065.0,200.2705,200.2705,199.6435,199.6435,6065.0
2025-02-26 13:30:00,200.7,201.0,200.69,201.0,2302.0,199.753,200.0515,199.743,200.0515,2302.0
2025-02-26 13:35:00,201.02,201.02,200.47,200.47,2605.0,200.0715,200.0715,199.524,199.524,2605.0
2025-02-26 13:40:00,200.59,200.59,200.08,200.16,2600.0,199.6435,199.6435,199.1359,199.2155,2600.0
2025-02-26 13:45:00,200.06,200.06,199.87,199.87,1304.0,199.116,199.116,198.9269,198.9269,1304.0
2025-02-26 13:50:00,199.93,199.95,199.46,199.71,5167.0,198.9866,199.0065,198.5188,198.7676,5167.0
2025-02-26 13:55:00,199.68,199.87,199.29,199.68,4490.0,198.7378,198.9269,198.3496,198.7378,4490.0
2025-02-26 14:00:00,199.68,200.13,199.3,199.33,20139.0,198.7378,199.1857,198.3596,198.3894,20139.0
2025-02-26 14:05:00,199.41,199.41,198.81,199.11,6067.0,198.4691,198.4691,197.8719,198.1705,6067.0
2025-02-26 14:10:00,199.04,199.22,198.99,199.05,2015.0,198.1008,198.2799,198.051,198.1107,2015.0
2025-02-26 14:15:00,199.0,199.84,199.0,199.63,6169.0,198.061,198.897,198.061,198.688,6169.0
2025-02-26 14:20:00,199.67,199.84,199.36,199.46,8196.0,198.7278,198.897,198.4193,198.5188,8196.0
2025-02-26 14:25:00,199.33,199.55,198.56,198.69,37462.0,198.3894,198.6084,197.6231,197.7524,37462.0
2025-02-26 14:30:00,198.82,199.1,198.81,199.0,3497.0,197.8818,198.1605,197.8719,198.061,3497.0
2025-02-26 14:35:00,199.08,199.08,198.74,198.76,3027.0,198.1406,198.1406,197.8022,197.8221,3027.0
2025-02-26 14:40:00,198.75,199.32,198.74,199.24,7716.0,197.8122,198.3795,197.8022,198.2999,7716.0
2025-02-26 14:45:00,199.24,199.37,199.11,199.2,2064.0,198.2999,198.4292,198.1705,198.26,2064.0
2025-02-26 14:50:00,199.29,199.47,199.21,199.4,7195.0,198.3496,198.5288,198.27,198.4591,7195.0
2025-02-26 14:55:00,199.36,199.36,198.62,198.67,7953.0,198.4193,198.4193,197.6828,197.7325,7953.0
2025-02-26 15:00:00,198.67,199.06,198.58,198.58,9640.0,197.7325,198.1207,197.643,197.643,9640.0
2025-02-26 15:05:00,198.8,199.2,198.8,199.2,5240.0,197.8619,198.26,197.8619,198.26,5240.0
2025-02-26 15:10:00,199.21,199.4,199.11,199.14,5852.0,198.27,198.4591,198.1705,198.2003,5852.0
2025-02-26 15:15:00,199.09,199.25,198.98,199.18,3654.0,198.1506,198.3098,198.0411,198.2401,3654.0
2025-02-26 15:20:00,198.99,199.63,198.94,199.57,7317.0,198.051,198.688,198.0013,198.6283,7317.0
2025-02-26 15:25:00,199.41,199.8,199.21,199.22,10128.0,198.4691,198.8572,198.27,198.2799,10128.0
2025-02-26 15:30:00,199.25,199.51,199.04,199.34,6120.0,198.3098,198.5686,198.1008,198.3994,6120.0
2025-02-26 15:35:00,199.27,199.54,199.14,199.31,8792.0,198.3297,198.5984,198.2003,198.3695,8792.0
2025-02-26 15:40:00,199.37,199.62,199.08,199.62,7929.0,198.4292,198.6781,198.1406,198.6781,7929.0
2025-02-26 15:45:00,199.34,199.53,198.63,198.84,17401.0,198.3994,198.5885,197.6927,197.9017,17401.0
2025-02-26 15:50:00,198.92,198.93,198.58,198.81,38892.0,197.9814,197.9913,197.643,197.8719,38892.0
2025-02-26 15:55:00,198.87,199.16,198.12,198.6,133373.0,197.9316,198.2202,197.1851,197.6629,133373.0
2025-02-27 09:30:00,199.98,201.49,196.7,196.7,20565.0,199.0364,200.5392,195.7718,195.7718,20565.0
2025-02-27 09:35:00,196.98,196.98,193.76,194.19,7625.0,196.0505,196.0505,192.8457,193.2737,7625.0
2025-02-27 09:40:00,194.2,195.37,193.63,195.37,7177.0,193.2836,194.4481,192.7163,194.4481,7177.0
2025-02-27 09:45:00,196.53,197.06,196.4,196.5,1356.0,195.6026,196.1301,195.4733,195.5728,1356.0
2025-02-27 09:50:00,196.41,196.66,195.75,196.5,7656.0,195.4832,195.732,194.8263,195.5728,7656.0
2025-02-27 09:55:00,196.12,196.12,194.64,194.64,5869.0,195.1946,195.1946,193.7216,193.7216,5869.0
2025-02-27 10:00:00,194.64,194.74,193.77,194.42,14269.0,193.7216,193.8211,192.8557,193.5026,14269.0
2025-02-27 10:05:00,193.82,195.55,193.82,195.45,2871.0,192.9054,194.6273,192.9054,194.5277,2871.0
2025-02-27 10:10:00,195.43,196.71,195.43,196.71,4499.0,194.5078,195.7818,194.5078,195.7818,4499.0
2025-02-27 10:15:00,196.32,196.97,195.74,196.27,21029.0,195.3936,196.0406,194.8164,195.3439,21029.0
2025-02-27 10:20:00,196.04,196.07,195.5,195.71,8912.0,195.115,195.1448,194.5775,194.7865,8912.0
2025-02-27 10:25:00,195.6,195.87,195.52,195.87,4300.0,194.677,194.9458,194.5974,194.9458,4300.0
2025-02-27 10:30:00,195.91,195.91,194.6,194.6,4660.0,194.9856,194.9856,193.6817,193.6817,4660.0
2025-02-27 10:35:00,194.24,195.79,194.05,195.79,13472.0,193.3234,194.8661,193.1343,194.8661,13472.0
2025-02-27 10:40:00,195.26,195.73,195.13,195.73,1807.0,194.3386,194.8064,194.2092,194.8064,1807.0
2025-02-27 10:45:00,195.55,195.55,195.15,195.46,4081.0,194.6273,194.6273,194.2292,194.5377,4081.0
2025-02-27 10:50:00,195.27,195.43,194.97,195.23,34313.0,194.3486,194.5078,194.05,194.3088,34313.0
2025-02-27 10:55:00,195.23,195.75,194.8,195.75,12138.0,194.3088,194.8263,193.8808,194.8263,12138.0
2025-02-27 11:00:00,195.69,196.37,195.32,195.95,5600.0,194.7666,195.4434,194.3983,195.0254,5600.0
2025-02-27 11:05:00,196.16,196.76,196.15,196.76,400.0,195.2344,195.8316,195.2244,195.8316,400.0
2025-02-27 11:10:00,196.52,196.98,196.48,196.98,1414.0,195.5927,196.0505,195.5529,196.0505,1414.0
2025-02-27 11:15:00,197.14,197.9,197.13,197.86,2397.0,196.2098,196.9662,196.1998,196.9264,2397.0
2025-02-27 11:20:00,197.98,197.98,196.96,196.96,4318.0,197.0458,197.0458,196.0306,196.0306,4318.0
2025-02-27 11:25:00,197.06,197.09,196.06,196.06,4222.0,196.1301,196.16,195.1349,195.1349,4222.0
2025-02-27 11:30:00,196.29,196.37,196.06,196.07,9548.0,195.3638,195.4434,195.1349,195.1448,9548.0
2025-02-27 11:35:00,196.05,196.12,195.92,196.12,1014.0,195.1249,195.1946,194.9955,195.1946,1014.0
2025-02-27 11:40:00,196.16,196.27,196.02,196.02,1426.0,195.2344,195.3439,195.095,195.095,1426.0
2025-02-27 11:45:00,195.96,196.48,195.96,196.36,5590.0,195.0353,195.5529,195.0353,195.4334,5590.0
2025-02-27 11:50:00,196.21,196.3,195.62,195.62,3035.0,195.2842,195.3737,194.6969,194.6969,3035.0
2025-02-27 11:55:00,195.54,195.54,195.14,195.52,2811.0,194.6173,194.6173,194.2192,194.5974,2811.0
2025-02-27 12:00:00,195.52,195.52,194.87,195.0,8709.0,194.5974,194.5974,193.9505,194.0799,8709.0
2025-02-27 12:05:00,195.0,195.0,194.31,194.31,3533.0,194.0799,194.0799,193.3931,193.3931,3533.0
2025-02-27 12:10:00,194.32,194.75,194.13,194.56,23367.0,193.4031,193.831,193.214,193.6419,23367.0
2025-02-27 12:15:00,194.56,194.77,193.78,193.78,11605.0,193.6419,193.8509,192.8656,192.8656,11605.0
2025-02-27 12:20:00,193.78,194.22,193.64,194.22,6140.0,192.8656,193.3035,192.7263,193.3035,6140.0
2025-02-27 12:25:00,194.42,195.03,194.18,194.95,9777.0,193.5026,194.1097,193.2637,194.0301,9777.0
2025-02-27 12:30:00,195.11,195.4,194.97,195.12,4507.0,194.1893,194.478,194.05,194.1993,4507.0
2025-02-27 12:35:00,195.48,195.48,195.05,195.06,1203.0,194.5576,194.5576,194.1296,194.1396,1203.0
2025-02-27 12:40:00,195.06,195.06,194.6,194.69,1948.0,194.1396,194.1396,193.6817,193.7713,1948.0
2025-02-27 12:45:00,194.72,195.05,194.71,195.05,650.0,193.8012,194.1296,193.7912,194.1296,650.0
2025-02-27 12:50:00,194.59,195.22,194.59,195.12,1390.0,193.6718,194.2988,193.6718,194.1993,1390.0
2025-02-27 12:55:00,195.31,195.4,194.97,195.02,1643.0,194.3884,194.478,194.05,194.0998,1643.0
2025-02-27 13:00:00,195.24,195.6,195.24,195.53,1112.0,194.3187,194.677,194.3187,194.6074,1112.0
2025-02-27 13:05:00,195.42,195.42,195.14,195.37,1864.0,194.4979,194.4979,194.2192,194.4481,1864.0
2025-02-27 13:10:00,195.28,196.08,195.28,195.97,1950.0,194.3585,195.1548,194.3585,195.0453,1950.0
2025-02-27 13:15:00,195.98,195.98,195.56,195.81,2032.0,195.0552,195.0552,194.6372,194.886,2032.0
2025-02-27 13:20:00,195.73,195.73,195.46,195.46,200.0,194.8064,194.8064,194.5377,194.5377,200.0
2025-02-27 13:25:00,195.64,195.68,195.37,195.65,2815.0,194.7168,194.7567,194.4481,194.7268,2815.0
2025-02-27 13:30:00,195.63,195.82,195.62,195.63,1808.0,194.7069,194.896,194.6969,194.7069,1808.0
2025-02-27 13:35:00,195.68,195.79,195.55,195.75,1697.0,194.7567,194.8661,194.6273,194.8263,1697.0
2025-02-27 13:40:00,195.55,195.86,195.48,195.6,1431.0,194.6273,194.9358,194.5576,194.677,1431.0
2025-02-27 13:45:00,195.46,195.57,195.33,195.5,3129.0,194.5377,194.6472,194.4083,194.5775,3129.0
2025-02-27 13:50:00,195.58,195.58,195.58,195.58,300.0,194.6571,194.6571,194.6571,194.6571,300.0
2025-02-27 13:55:00,195.58,195.74,195.31,195.63,4586.0,194.6571,194.8164,194.3884,194.7069,4586.0
2025-02-27 14:00:00,195.38,195.47,195.17,195.33,1700.0,194.4581,194.5476,194.2491,194.4083,1700.0
2025-02-27 14:05:00,195.1,195.1,194.64,194.64,3506.0,194.1794,194.1794,193.7216,193.7216,3506.0
2025-02-27 14:10:00,194.54,194.66,194.47,194.59,821.0,193.622,193.7415,193.5524,193.6718,821.0
2025-02-27 14:15:00,194.66,194.82,194.52,194.76,1806.0,193.7415,193.9007,193.6021,193.841,1806.0
2025-02-27 14:20:00,194.81,195.03,194.51,194.52,4906.0,193.8908,194.1097,193.5922,193.6021,4906.0
2025-02-27 14:25:00,194.52,194.57,193.9,193.9,3957.0,193.6021,193.6519,192.9851,192.9851,3957.0
2025-02-27 14:30:00,193.89,193.93,193.21,193.28,4365.0,192.9751,193.0149,192.2983,192.368,4365.0
2025-02-27 14:35:00,193.27,193.65,192.88,192.89,5566.0,192.358,192.7362,191.9699,191.9798,5566.0
2025-02-27 14:40:00,192.89,193.07,192.66,192.66,6484.0,191.9798,192.159,191.7509,191.7509,6484.0
2025-02-27 14:45:00,192.79,193.8,192.79,193.8,7188.0,191.8803,192.8855,191.8803,192.8855,7188.0
2025-02-27 14:50:00,193.74,194.26,193.53,193.75,9209.0,192.8258,193.3434,192.6168,192.8358,9209.0
2025-02-27 14:55:00,193.75,194.08,193.72,193.92,7296.0,192.8358,193.1642,192.8059,193.005,7296.0
2025-02-27 15:00:00,193.91,193.91,192.88,192.88,6210.0,192.995,192.995,191.9699,191.9699,6210.0
2025-02-27 15:05:00,192.88,192.98,192.59,192.68,4573.0,191.9699,192.0694,191.6812,191.7708,4573.0
2025-02-27 15:10:00,192.77,192.98,192.69,192.9,5381.0,191.8604,192.0694,191.7808,191.9898,5381.0
2025-02-27 15:15:00,192.97,192.99,192.37,192.37,5336.0,192.0594,192.0793,191.4623,191.4623,5336.0
2025-02-27 15:20:00,192.58,193.44,192.52,193.08,5275.0,191.6713,192.5272,191.6116,192.1689,5275.0
2025-02-27 15:25:00,193.13,193.13,192.39,192.39,6767.0,192.2187,192.2187,191.4822,191.4822,6767.0
2025-02-27 15:30:00,192.41,192.78,192.41,192.47,2200.0,191.5021,191.8703,191.5021,191.5618,2200.0
2025-02-27 15:35:00,192.47,192.55,192.21,192.38,17107.0,191.5618,191.6414,191.303,191.4722,17107.0
2025-02-27 15:40:00,192.23,192.49,192.13,192.27,8970.0,191.3229,191.5817,191.2234,191.3627,8970.0
2025-02-27 15:45:00,192.31,192.55,191.93,192.53,14664.0,191.4026,191.6414,191.0243,191.6215,14664.0
2025-02-27 15:50:00,192.62,193.06,192.49,192.78,23866.0,191.7111,192.149,191.5817,191.8703,23866.0
2025-02-27 15:55:00,192.78,192.79,192.05,192.22,65224.0,191.8703,191.8803,191.1438,191.313,65224.0
2025-02-28 09:30:00,191.31,192.25,190.75,191.34,19687.0,190.4073,191.3428,189.8499,190.4371,19687.0
2025-02-28 09:35:00,191.99,193.35,191.98,193.34,1003.0,191.0841,192.4376,191.0741,192.4277,1003.0
2025-02-28 09:40:00,193.79,193.8,192.92,193.67,3745.0,192.8756,192.8855,192.0097,192.7561,3745.0
2025-02-28 09:45:00,193.7,193.83,192.6,193.18,11326.0,192.786,192.9154,191.6912,192.2684,11326.0
2025-02-28 09:50:00,193.11,194.23,193.11,194.23,3100.0,192.1988,193.3135,192.1988,193.3135,3100.0
2025-02-28 09:55:00,193.86,193.86,192.72,193.0,4762.0,192.9452,192.9452,191.8106,192.0893,4762.0
2025-02-28 10:00:00,193.05,193.51,192.69,193.11,8253.0,192.1391,192.5969,191.7808,192.1988,8253.0
2025-02-28 10:05:00,193.25,193.5,193.03,193.5,500.0,192.3381,192.5869,192.1192,192.5869,500.0
2025-02-28 10:10:00,193.32,194.9,193.32,194.65,3553.0,192.4078,193.9803,192.4078,193.7315,3553.0
2025-02-28 10:15:00,194.42,194.65,193.4,193.42,8547.0,193.5026,193.7315,192.4874,192.5073,8547.0
2025-02-28 10:20:00,193.94,194.58,193.57,194.58,4048.0,193.0249,193.6618,192.6566,193.6618,4048.0
2025-02-28 10:25:00,194.58,194.59,194.17,194.24,2206.0,193.6618,193.6718,193.2538,193.3234,2206.0
2025-02-28 10:30:00,194.25,194.84,194.24,194.59,3034.0,193.3334,193.9206,193.3234,193.6718,3034.0
2025-02-28 10:35:00,194.47,194.61,194.08,194.32,3645.0,193.5524,193.6917,193.1642,193.4031,3645.0
2025-02-28 10:40:00,194.25,194.25,193.83,193.83,2536.0,193.3334,193.3334,192.9154,192.9154,2536.0
2025-02-28 10:45:00,194.03,194.4,193.88,193.88,3652.0,193.1144,193.4827,192.9651,192.9651,3652.0
2025-02-28 10:50:00,194.15,194.41,193.75,193.83,4786.0,193.2339,193.4926,192.8358,192.9154,4786.0
2025-02-28 10:55:00,193.98,194.6,193.97,194.59,3988.0,193.0647,193.6817,193.0547,193.6718,3988.0
2025-02-28 11:00:00,194.6,194.6,193.93,193.93,2711.0,193.6817,193.6817,193.0149,193.0149,2711.0
2025-02-28 11:05:00,194.21,194.41,194.1,194.19,1923.0,193.2936,193.4926,193.1841,193.2737,1923.0
2025-02-28 11:10:00,194.22,194.86,193.8,193.8,6405.0,193.3035,193.9405,192.8855,192.8855,6405.0
2025-02-28 11:15:00,193.72,193.79,193.31,193.69,3827.0,192.8059,192.8756,192.3978,192.776,3827.0
2025-02-28 11:20:00,193.93,194.05,193.78,193.82,1944.0,193.0149,193.1343,192.8656,192.9054,1944.0
2025-02-28 11:25:00,193.99,194.08,193.43,193.52,3279.0,193.0746,193.1642,192.5173,192.6068,3279.0
2025-02-28 11:30:00,193.52,193.57,193.24,193.42,5466.0,192.6068,192.6566,192.3282,192.5073,5466.0
2025-02-28 11:35:00,193.31,193.68,193.29,193.68,2312.0,192.3978,192.7661,192.3779,192.7661,2312.0
2025-02-28 11:40:00,194.1,194.49,194.03,194.38,1551.0,193.1841,193.5723,193.1144,193.4628,1551.0
2025-02-28 11:45:00,194.37,194.95,194.29,194.95,1721.0,193.4528,194.0301,193.3732,194.0301,1721.0
2025-02-28 11:50:00,194.67,194.78,194.43,194.69,3026.0,193.7514,193.8609,193.5125,193.7713,3026.0
2025-02-28 11:55:00,194.95,195.0,194.48,194.49,5300.0,194.0301,194.0799,193.5623,193.5723,5300.0
2025-02-28 12:00:00,194.49,194.59,194.12,194.31,2212.0,193.5723,193.6718,193.204,193.3931,2212.0
2025-02-28 12:05:00,194.12,194.28,194.03,194.03,2516.0,193.204,193.3633,193.1144,193.1144,2516.0
2025-02-28 12:10:00,194.29,194.53,194.15,194.15,1910.0,193.3732,193.6121,193.2339,193.2339,1910.0
2025-02-28 12:15:00,194.26,194.51,194.04,194.36,1957.0,193.3434,193.5922,193.1244,193.4429,1957.0
2025-02-28 12:20:00,194.31,194.32,193.54,193.68,4058.0,193.3931,193.4031,192.6267,192.7661,4058.0
2025-02-28 12:25:00,193.68,193.92,193.67,193.83,922.0,192.7661,193.005,192.7561,192.9154,922.0
2025-02-28 12:30:00,193.86,193.95,193.66,193.66,1040.0,192.9452,193.0348,192.7462,192.7462,1040.0
2025-02-28 12:35:00,193.77,193.77,193.3,193.42,3257.0,192.8557,192.8557,192.3879,192.5073,3257.0
2025-02-28 12:40:00,193.49,193.49,192.58,192.75,5520.0,192.577,192.577,191.6713,191.8405,5520.0
2025-02-28 12:45:00,192.89,192.89,192.42,192.51,3573.0,191.9798,191.9798,191.512,191.6016,3573.0
2025-02-28 12:50:00,192.38,193.07,192.32,192.7,5086.0,191.4722,192.159,191.4125,191.7907,5086.0
2025-02-28 12:55:00,192.53,192.58,192.17,192.17,2596.0,191.6215,191.6713,191.2632,191.2632,2596.0
2025-02-28 13:00:00,192.01,192.26,192.01,192.17,5245.0,191.104,191.3528,191.104,191.2632,5245.0
2025-02-28 13:05:00,192.04,192.14,191.88,191.9,1242.0,191.1338,191.2334,190.9746,190.9945,1242.0
2025-02-28 13:10:00,191.9,192.09,191.9,192.09,842.0,190.9945,191.1836,190.9945,191.1836,842.0
2025-02-28 13:15:00,192.1,192.62,191.59,191.78,7421.0,191.1935,191.7111,190.686,190.8751,7421.0
2025-02-28 13:20:00,191.93,192.17,191.54,191.87,4201.0,191.0243,191.2632,190.6362,190.9646,4201.0
2025-02-28 13:25:00,192.0,192.69,192.0,192.58,1700.0,191.094,191.7808,191.094,191.6713,1700.0
2025-02-28 13:30:00,192.78,193.07,192.32,192.73,2498.0,191.8703,192.159,191.4125,191.8206,2498.0
2025-02-28 13:35:00,192.82,193.23,192.58,193.11,2000.0,191.9101,192.3182,191.6713,192.1988,2000.0
2025-02-28 13:40:00,193.1,193.11,192.36,192.75,5257.0,192.1888,192.1988,191.4523,191.8405,5257.0
2025-02-28 13:45:00,192.78,193.55,192.77,193.0,12359.0,191.8703,192.6367,191.8604,192.0893,12359.0
2025-02-28 13:50:00,193.0,193.22,192.88,193.22,1629.0,192.0893,192.3083,191.9699,192.3083,1629.0
2025-02-28 13:55:00,193.01,193.01,192.12,192.3,3221.0,192.0993,192.0993,191.2134,191.3926,3221.0
2025-02-28 14:00:00,192.28,192.52,191.99,192.22,3077.0,191.3727,191.6116,191.0841,191.313,3077.0
2025-02-28 14:05:00,192.22,192.45,192.11,192.22,2548.0,191.313,191.5419,191.2035,191.313,2548.0
2025-02-28 14:10:00,192.18,192.36,192.08,192.09,1694.0,191.2732,191.4523,191.1736,191.1836,1694.0
2025-02-28 14:15:00,192.25,192.61,192.25,192.49,1913.0,191.3428,191.7011,191.3428,191.5817,1913.0
2025-02-28 14:20:00,192.48,192.57,192.2,192.38,2078.0,191.5718,191.6613,191.2931,191.4722,2078.0
2025-02-28 14:25:00,192.39,192.61,192.16,192.16,2229.0,191.4822,191.7011,191.2533,191.2533,2229.0
2025-02-28 14:30:00,192.09,192.63,192.09,192.46,1360.0,191.1836,191.721,191.1836,191.5518,1360.0
2025-02-28 14:35:00,192.34,192.62,192.32,192.48,2821.0,191.4324,191.7111,191.4125,191.5718,2821.0
2025-02-28 14:40:00,192.41,192.5,192.32,192.48,3024.0,191.5021,191.5917,191.4125,191.5718,3024.0
2025-02-28 14:45:00,192.43,192.65,192.08,192.65,6229.0,191.522,191.7409,191.1736,191.7409,6229.0
2025-02-28 14:50:00,192.74,193.09,192.69,192.9,2616.0,191.8305,192.1789,191.7808,191.9898,2616.0
2025-02-28 14:55:00,193.15,193.15,192.53,192.78,2470.0,192.2386,192.2386,191.6215,191.8703,2470.0
2025-02-28 15:00:00,192.82,192.94,192.65,192.88,2531.0,191.9101,192.0296,191.7409,191.9699,2531.0
2025-02-28 15:05:00,192.93,193.16,192.76,193.16,3436.0,192.0196,192.2485,191.8504,192.2485,3436.0
2025-02-28 15:10:00,193.18,193.31,192.88,192.88,3523.0,192.2684,192.3978,191.9699,191.9699,3523.0
2025-02-28 15:15:00,193.05,193.06,192.8,192.93,1669.0,192.1391,192.149,191.8902,192.0196,1669.0
2025-02-28 15:20:00,192.98,192.98,192.54,192.95,5236.0,192.0694,192.0694,191.6315,192.0395,5236.0
2025-02-28 15:25:00,192.96,193.09,192.86,192.86,2447.0,192.0495,192.1789,191.95,191.95,2447.0
2025-02-28 15:30:00,192.82,193.0,192.64,192.66,8228.0,191.9101,192.0893,191.731,191.7509,8228.0
2025-02-28 15:35:00,192.44,192.74,192.06,192.65,10166.0,191.5319,191.8305,191.1537,191.7409,10166.0
2025-02-28 15:40:00,192.63,193.36,192.63,193.29,9176.0,191.721,192.4476,191.721,192.3779,9176.0
2025-02-28 15:45:00,193.29,193.93,193.14,193.54,20132.0,192.3779,193.0149,192.2286,192.6267,20132.0
2025-02-28 15:50:00,193.63,194.36,193.35,194.36,31367.0,192.7163,193.4429,192.4376,193.4429,31367.0
2025-02-28 15:55:00,194.36,194.76,194.08,194.75,132014.0,193.4429,193.841,193.1642,193.831,132014.0
2025-03-03 09:30:00,194.16,194.33,192.07,192.43,18312.0,193.2438,193.413,191.1637,191.522,18312.0
2025-03-03 09:35:00,192.43,193.61,192.31,193.15,5057.0,191.522,192.6964,191.4026,192.2386,5057.0
2025-03-03 09:40:00,193.37,194.38,192.46,192.46,14595.0,192.4576,193.4628,191.5518,191.5518,14595.0
2025-03-03 09:45:00,192.61,193.8,192.33,193.16,2264.0,191.7011,192.8855,191.4225,192.2485,2264.0
2025-03-03 09:50:00,192.75,193.14,192.27,192.27,8657.0,191.8405,192.2286,191.3627,191.3627,8657.0
2025-03-03 09:55:00,192.7,192.99,192.25,192.25,7668.0,191.7907,192.0793,191.3428,191.3428,7668.0
2025-03-03 10:00:00,191.77,191.77,190.01,190.77,24581.0,190.8651,190.8651,189.1134,189.8698,24581.0
2025-03-03 10:05:00,190.72,191.16,188.52,188.92,34725.0,189.8201,190.258,187.6304,188.0285,34725.0
2025-03-03 10:10:00,188.84,191.66,188.84,190.87,4907.0,187.9489,190.7556,187.9489,189.9693,4907.0
2025-03-03 10:15:00,190.76,191.47,190.71,190.98,34617.0,189.8599,190.5665,189.8101,190.0788,34617.0
2025-03-03 10:20:00,190.89,191.9,190.62,191.47,8979.0,189.9893,190.9945,189.7205,190.5665,8979.0
2025-03-03 10:25:00,191.52,192.42,191.5,192.11,5862.0,190.6163,191.512,190.5964,191.2035,5862.0
2025-03-03 10:30:00,192.47,193.1,191.53,191.63,11217.0,191.5618,192.1888,190.6262,190.7258,11217.0
2025-03-03 10:35:00,191.87,191.96,190.51,191.04,11930.0,190.9646,191.0542,189.611,190.1385,11930.0
2025-03-03 10:40:00,191.57,191.94,191.14,191.94,4433.0,190.666,191.0343,190.2381,191.0343,4433.0
2025-03-03 10:45:00,191.83,191.83,190.81,191.24,4137.0,190.9248,190.9248,189.9096,190.3376,4137.0
2025-03-03 10:50:00,190.89,191.2,190.62,190.85,5521.0,189.9893,190.2978,189.7205,189.9494,5521.0
2025-03-03 10:55:00,190.85,191.05,189.48,189.57,11143.0,189.9494,190.1485,188.5859,188.6755,11143.0
2025-03-03 11:00:00,189.57,189.99,189.57,189.85,4000.0,188.6755,189.0935,188.6755,188.9542,4000.0
2025-03-03 11:05:00,189.59,189.98,189.24,189.52,19955.0,188.6954,189.0835,188.347,188.6257,19955.0
2025-03-03 11:10:00,189.4,189.51,188.95,189.38,5132.0,188.5063,188.6158,188.0584,188.4864,5132.0
2025-03-03 11:15:00,189.38,189.67,189.36,189.37,6105.0,188.4864,188.775,188.4665,188.4764,6105.0
2025-03-03 11:20:00,189.63,190.5,189.35,190.4,3709.0,188.7352,189.6011,188.4565,189.5016,3709.0
2025-03-03 11:25:00,190.39,190.39,189.2,189.24,7878.0,189.4916,189.4916,188.3072,188.347,7878.0
2025-03-03 11:30:00,189.55,189.55,188.96,189.07,3457.0,188.6556,188.6556,188.0684,188.1778,3457.0
2025-03-03 11:35:00,189.06,189.37,188.86,188.97,2289.0,188.1679,188.4764,187.9688,188.0783,2289.0
2025-03-03 11:40:00,188.9,188.97,188.56,188.56,3886.0,188.0086,188.0783,187.6702,187.6702,3886.0
2025-03-03 11:45:00,188.56,188.96,188.56,188.95,1316.0,187.6702,188.0684,187.6702,188.0584,1316.0
2025-03-03 11:50:00,189.3,190.04,189.25,190.04,2314.0,188.4068,189.1433,188.357,189.1433,2314.0
2025-03-03 11:55:00,189.9,190.33,189.8,189.8,2945.0,189.0039,189.4319,188.9044,188.9044,2945.0
2025-03-03 12:00:00,189.78,190.51,189.66,190.51,3893.0,188.8845,189.611,188.7651,189.611,3893.0
2025-03-03 12:05:00,191.1,191.1,190.69,190.81,3198.0,190.1983,190.1983,189.7902,189.9096,3198.0
2025-03-03 12:10:00,190.86,191.35,190.86,191.33,2778.0,189.9594,190.4471,189.9594,190.4272,2778.0
2025-03-03 12:15:00,191.19,191.32,190.96,191.32,3503.0,190.2878,190.4172,190.0589,190.4172,3503.0
2025-03-03 12:20:00,191.15,191.67,191.15,191.67,2580.0,190.248,190.7656,190.248,190.7656,2580.0
2025-03-03 12:25:00,191.69,191.69,191.12,191.48,3898.0,190.7855,190.7855,190.2182,190.5765,3898.0
2025-03-03 12:30:00,191.67,191.68,191.05,191.24,3043.0,190.7656,190.7755,190.1485,190.3376,3043.0
2025-03-03 12:35:00,191.05,191.4,191.05,191.4,1100.0,190.1485,190.4968,190.1485,190.4968,1100.0
2025-03-03 12:40:00,191.58,191.92,191.34,191.64,4330.0,190.676,191.0144,190.4371,190.7357,4330.0
2025-03-03 12:45:00,191.78,191.78,191.36,191.5,2901.0,190.8751,190.8751,190.457,190.5964,2901.0
2025-03-03 12:50:00,191.56,191.57,191.1,191.22,3731.0,190.6561,190.666,190.1983,190.3177,3731.0
2025-03-03 12:55:00,191.28,191.29,190.57,190.74,9701.0,190.3774,190.3874,189.6708,189.84,9701.0
2025-03-03 13:00:00,190.74,190.96,190.67,190.82,8432.0,189.84,190.0589,189.7703,189.9196,8432.0
2025-03-03 13:05:00,190.57,190.66,190.0,190.14,7694.0,189.6708,189.7603,189.1035,189.2428,7694.0
2025-03-03 13:10:00,190.14,190.34,189.84,189.9,5106.0,189.2428,189.4418,188.9442,189.0039,5106.0
2025-03-03 13:15:00,189.86,190.45,189.86,190.45,8033.0,188.9641,189.5513,188.9641,189.5513,8033.0
2025-03-03 13:20:00,190.44,190.91,190.4,190.58,3412.0,189.5414,190.0092,189.5016,189.6807,3412.0
2025-03-03 13:25:00,190.45,190.63,189.72,189.95,10008.0,189.5513,189.7305,188.8248,189.0537,10008.0
2025-03-03 13:30:00,189.84,190.05,189.37,189.71,8181.0,188.9442,189.1532,188.4764,188.8148,8181.0
2025-03-03 13:35:00,189.74,190.09,189.36,189.53,3708.0,188.8447,189.193,188.4665,188.6357,3708.0
2025-03-03 13:40:00,189.68,190.21,189.5,189.98,1325.0,188.785,189.3125,188.6058,189.0835,1325.0
2025-03-03 13:45:00,189.95,190.73,189.79,190.28,8055.0,189.0537,189.83,188.8944,189.3821,8055.0
2025-03-03 13:50:00,190.19,190.55,190.01,190.41,1500.0,189.2926,189.6509,189.1134,189.5115,1500.0
2025-03-03 13:55:00,190.12,190.39,189.78,190.34,5118.0,189.2229,189.4916,188.8845,189.4418,5118.0
2025-03-03 14:00:00,190.19,190.73,190.18,190.37,2793.0,189.2926,189.83,189.2826,189.4717,2793.0
2025-03-03 14:05:00,190.4,191.12,190.4,191.12,5448.0,189.5016,190.2182,189.5016,190.2182,5448.0
2025-03-03 14:10:00,191.09,191.18,190.67,190.93,4923.0,190.1883,190.2779,189.7703,190.0291,4923.0
2025-03-03 14:15:00,190.93,190.94,190.55,190.66,6460.0,190.0291,190.039,189.6509,189.7603,6460.0
2025-03-03 14:20:00,190.66,190.91,190.61,190.74,7276.0,189.7603,190.0092,189.7106,189.84,7276.0
2025-03-03 14:25:00,190.58,190.72,190.38,190.52,6837.0,189.6807,189.8201,189.4817,189.621,6837.0
2025-03-03 14:30:00,190.52,192.01,190.52,191.75,7000.0,189.621,191.104,189.621,190.8452,7000.0
2025-03-03 14:35:00,191.69,191.86,191.36,191.64,4217.0,190.7855,190.9547,190.457,190.7357,4217.0
2025-03-03 14:40:00,191.8,192.35,191.8,192.2,5588.0,190.895,191.4424,190.895,191.2931,5588.0
2025-03-03 14:45:00,192.06,192.06,191.51,191.71,9201.0,191.1537,191.1537,190.6063,190.8054,9201.0
2025-03-03 14:50:00,191.71,191.77,190.26,190.59,28230.0,190.8054,190.8651,189.3622,189.6907,28230.0
2025-03-03 14:55:00,190.5,190.79,190.17,190.4,9042.0,189.6011,189.8897,189.2727,189.5016,9042.0
2025-03-03 15:00:00,190.25,190.25,189.15,189.33,37150.0,189.3523,189.3523,188.2575,188.4366,37150.0
2025-03-03 15:05:00,189.33,189.88,189.07,189.21,18386.0,188.4366,188.984,188.1778,188.3172,18386.0
2025-03-03 15:10:00,189.21,189.37,188.68,188.94,5710.0,188.3172,188.4764,187.7897,188.0485,5710.0
2025-03-03 15:15:00,188.9,189.59,188.79,188.9,6009.0,188.0086,188.6954,187.8992,188.0086,6009.0
2025-03-03 15:20:00,188.85,188.85,187.66,187.66,8984.0,187.9589,187.9589,186.7745,186.7745,8984.0
2025-03-03 15:25:00,187.59,187.86,187.29,187.5,10332.0,186.7048,186.9736,186.4062,186.6152,10332.0
2025-03-03 15:30:00,187.5,187.95,187.26,187.41,21513.0,186.6152,187.0631,186.3764,186.5257,21513.0
2025-03-03 15:35:00,187.41,187.43,186.61,186.63,25814.0,186.5257,186.5456,185.7294,185.7494,25814.0
2025-03-03 15:40:00,186.64,187.13,186.25,186.74,30322.0,185.7593,186.247,185.3711,185.8588,30322.0
2025-03-03 15:45:00,186.59,187.63,186.58,187.55,10486.0,185.7095,186.7446,185.6996,186.665,10486.0
2025-03-03 15:50:00,187.42,187.59,186.89,186.99,18496.0,186.5356,186.7048,186.0081,186.1077,18496.0
2025-03-03 15:55:00,187.03,187.72,187.03,187.7,71897.0,186.1475,186.8342,186.1475,186.8143,71897.0
2025-03-04 09:30:00,183.19,183.85,179.33,180.05,30797.0,182.3256,182.9825,178.4838,179.2004,30797.0
2025-03-04 09:35:00,180.06,180.45,179.01,179.53,34304.0,179.2104,179.5985,178.1653,178.6829,34304.0
2025-03-04 09:40:00,179.33,179.96,177.5,177.98,62213.0,178.4838,179.1108,176.6624,177.1402,62213.0
2025-03-04 09:45:00,177.62,178.74,177.12,177.47,24398.0,176.7819,177.8966,176.2842,176.6326,24398.0
2025-03-04 09:50:00,177.25,178.78,176.61,177.46,60863.0,176.4136,177.9364,175.7766,176.6226,60863.0
2025-03-04 09:55:00,177.4,178.72,177.4,178.06,17978.0,176.5629,177.8767,176.5629,177.2198,17978.0
2025-03-04 10:00:00,178.0,179.93,177.82,179.67,17133.0,177.1601,179.081,176.9809,178.8222,17133.0
2025-03-04 10:05:00,179.61,179.61,178.38,178.42,22215.0,178.7625,178.7625,177.5383,177.5781,22215.0
2025-03-04 10:10:00,178.27,180.0,177.71,179.38,6581.0,177.4288,179.1506,176.8714,178.5336,6581.0
2025-03-04 10:15:00,179.34,179.46,178.82,179.05,13050.0,178.4938,178.6132,177.9762,178.2051,13050.0
2025-03-04 10:20:00,179.05,179.29,177.69,178.78,9827.0,178.2051,178.444,176.8515,177.9364,9827.0
2025-03-04 10:25:00,178.35,178.96,177.86,178.74,2911.0,177.5084,178.1155,177.0207,177.8966,2911.0
2025-03-04 10:30:00,178.58,179.85,178.56,179.21,8064.0,177.7373,179.0013,177.7174,178.3644,8064.0
2025-03-04 10:35:00,180.15,180.54,179.39,179.64,39687.0,179.2999,179.6881,178.5435,178.7923,39687.0
2025-03-04 10:40:00,179.31,180.08,179.25,179.94,5661.0,178.4639,179.2303,178.4042,179.0909,5661.0
2025-03-04 10:45:00,179.95,179.95,178.69,178.88,14301.0,179.1009,179.1009,177.8468,178.0359,14301.0
2025-03-04 10:50:00,178.86,179.22,177.85,178.67,10002.0,178.016,178.3743,177.0108,177.8269,10002.0
2025-03-04 10:55:00,178.68,179.17,178.24,178.78,8757.0,177.8369,178.3246,177.3989,177.9364,8757.0
2025-03-04 11:00:00,179.08,179.19,178.43,178.46,10908.0,178.235,178.3445,177.588,177.6179,10908.0
2025-03-04 11:05:00,178.09,178.41,177.84,178.11,6537.0,177.2497,177.5681,177.0008,177.2696,6537.0
2025-03-04 11:10:00,178.11,179.15,177.88,179.06,8184.0,177.2696,178.3047,177.0406,178.2151,8184.0
2025-03-04 11:15:00,179.08,179.28,178.07,178.19,7615.0,178.235,178.434,177.2297,177.3492,7615.0
2025-03-04 11:20:00,178.29,178.81,178.19,178.6,9633.0,177.4487,177.9663,177.3492,177.7572,9633.0
2025-03-04 11:25:00,178.61,178.61,178.23,178.3,10688.0,177.7672,177.7672,177.389,177.4587,10688.0
2025-03-04 11:30:00,178.44,178.72,177.19,177.79,35672.0,177.598,177.8767,176.3539,176.9511,35672.0
2025-03-04 11:35:00,177.62,177.85,177.14,177.7,7015.0,176.7819,177.0108,176.3041,176.8615,7015.0
2025-03-04 11:40:00,177.72,178.69,177.54,178.66,5518.0,176.8814,177.8468,176.7022,177.817,5518.0
2025-03-04 11:45:00,178.44,178.66,177.86,178.26,22918.0,177.598,177.817,177.0207,177.4189,22918.0
2025-03-04 11:50:00,178.39,178.56,177.32,178.16,10782.0,177.5482,177.7174,176.4833,177.3193,10782.0
2025-03-04 11:55:00,177.9,178.5,177.82,178.05,7486.0,177.0605,177.6577,176.9809,177.2098,7486.0
2025-03-04 12:00:00,178.22,178.3,177.91,178.11,20294.0,177.379,177.4587,177.0705,177.2696,20294.0
2025-03-04 12:05:00,178.02,178.28,177.58,178.18,12210.0,177.18,177.4388,176.7421,177.3392,12210.0
2025-03-04 12:10:00,178.33,179.09,178.33,178.93,10568.0,177.4885,178.2449,177.4885,178.0857,10568.0
2025-03-04 12:15:00,178.78,179.3,178.75,179.0,6292.0,177.9364,178.4539,177.9065,178.1554,6292.0
2025-03-04 12:20:00,178.93,179.99,178.93,179.61,4036.0,178.0857,179.1407,178.0857,178.7625,4036.0
2025-03-04 12:25:00,179.56,180.94,179.56,180.65,6488.0,178.7127,180.0862,178.7127,179.7976,6488.0
2025-03-04 12:30:00,180.81,181.39,180.16,181.36,10319.0,179.9568,180.5341,179.3099,180.5042,10319.0
2025-03-04 12:35:00,181.37,182.72,181.35,182.52,9560.0,180.5142,181.8578,180.4943,181.6587,9560.0
2025-03-04 12:40:00,182.27,182.52,181.38,181.65,6374.0,181.4099,181.6587,180.5241,180.7929,6374.0
2025-03-04 12:45:00,181.63,182.13,181.34,181.4,3911.0,180.7729,181.2706,180.4843,180.544,3911.0
2025-03-04 12:50:00,181.38,181.44,180.66,181.24,6676.0,180.5241,180.5838,179.8075,180.3848,6676.0
2025-03-04 12:55:00,181.24,181.4,181.03,181.22,3796.0,180.3848,180.544,180.1758,180.3649,3796.0
2025-03-04 13:00:00,181.23,181.44,181.04,181.34,2461.0,180.3748,180.5838,180.1857,180.4843,2461.0
2025-03-04 13:05:00,181.26,182.07,181.25,181.95,6145.0,180.4047,181.2109,180.3947,181.0914,6145.0
2025-03-04 13:10:00,182.21,183.3,182.21,183.26,2635.0,181.3502,182.4351,181.3502,182.3953,2635.0
2025-03-04 13:15:00,183.26,183.27,182.4,182.6,6218.0,182.3953,182.4052,181.5393,181.7384,6218.0
2025-03-04 13:20:00,182.55,182.55,181.64,182.06,5002.0,181.6886,181.6886,180.7829,181.2009,5002.0
2025-03-04 13:25:00,182.09,182.38,182.08,182.14,1816.0,181.2308,181.5194,181.2208,181.2805,1816.0
2025-03-04 13:30:00,182.19,183.16,181.97,183.16,10659.0,181.3303,182.2957,181.1113,182.2957,10659.0
2025-03-04 13:35:00,183.18,183.48,182.75,183.48,1997.0,182.3156,182.6142,181.8877,182.6142,1997.0
2025-03-04 13:40:00,183.34,183.97,183.34,183.65,4069.0,182.4749,183.1019,182.4749,182.7834,4069.0
2025-03-04 13:45:00,183.72,184.58,183.72,184.58,5118.0,182.8531,183.709,182.8531,183.709,5118.0
2025-03-04 13:50:00,184.4,184.79,184.12,184.5,5343.0,183.5299,183.918,183.2512,183.6294,5343.0
2025-03-04 13:55:00,184.6,184.81,184.54,184.65,4414.0,183.7289,183.9379,183.6692,183.7787,4414.0
2025-03-04 14:00:00,184.67,185.54,184.67,185.53,2644.0,183.7986,184.6645,183.7986,184.6545,2644.0
2025-03-04 14:05:00,185.54,186.22,185.31,186.22,5257.0,184.6645,185.3413,184.4356,185.3413,5257.0
2025-03-04 14:10:00,186.18,186.18,185.65,186.0,7567.0,185.3015,185.3015,184.774,185.1223,7567.0
2025-03-04 14:15:00,186.07,186.2,185.64,185.97,4700.0,185.192,185.3214,184.764,185.0925,4700.0
2025-03-04 14:20:00,186.16,186.65,186.03,186.32,3772.0,185.2816,185.7693,185.1522,185.4408,3772.0
2025-03-04 14:25:00,186.32,186.47,185.92,186.03,12746.0,185.4408,185.5901,185.0427,185.1522,12746.0
2025-03-04 14:30:00,186.1,186.11,185.6,185.7,6969.0,185.2219,185.2318,184.7242,184.8237,6969.0
2025-03-04 14:35:00,185.78,186.27,185.77,186.21,3661.0,184.9034,185.3911,184.8934,185.3313,3661.0
2025-03-04 14:40:00,186.06,186.46,185.89,186.07,4319.0,185.182,185.5802,185.0128,185.192,4319.0
2025-03-04 14:45:00,185.89,186.4,185.84,185.84,3660.0,185.0128,185.5204,184.9631,184.9631,3660.0
2025-03-04 14:50:00,186.01,186.53,185.89,186.17,5914.0,185.1323,185.6498,185.0128,185.2915,5914.0
2025-03-04 14:55:00,186.16,186.49,185.8,186.32,6231.0,185.2816,185.61,184.9233,185.4408,6231.0
2025-03-04 15:00:00,186.49,187.23,186.08,186.27,13627.0,185.61,186.3465,185.202,185.3911,13627.0
2025-03-04 15:05:00,186.24,186.32,185.91,186.1,5440.0,185.3612,185.4408,185.0328,185.2219,5440.0
2025-03-04 15:10:00,186.1,186.5,185.99,186.34,8898.0,185.2219,185.62,185.1124,185.4607,8898.0
2025-03-04 15:15:00,186.35,186.59,186.19,186.52,9511.0,185.4707,185.7095,185.3114,185.6399,9511.0
2025-03-04 15:20:00,186.59,187.57,186.44,187.57,5323.0,185.7095,186.6849,185.5603,186.6849,5323.0
2025-03-04 15:25:00,187.41,187.41,186.26,186.26,14374.0,186.5257,186.5257,185.3811,185.3811,14374.0
2025-03-04 15:30:00,186.38,186.38,184.56,184.84,55548.0,185.5005,185.5005,183.6891,183.9678,55548.0
2025-03-04 15:35:00,184.84,185.06,184.27,184.8,33874.0,183.9678,184.1868,183.4005,183.928,33874.0
2025-03-04 15:40:00,184.65,184.67,184.02,184.2,20768.0,183.7787,183.7986,183.1517,183.3308,20768.0
2025-03-04 15:45:00,184.03,184.64,183.74,183.89,19251.0,183.1616,183.7687,182.873,183.0223,19251.0
2025-03-04 15:50:00,183.74,183.87,182.59,183.12,30206.0,182.873,183.0024,181.7284,182.2559,30206.0
2025-03-04 15:55:00,183.12,183.53,182.66,183.52,116758.0,182.2559,182.664,181.7981,182.654,116758.0
2025-03-05 09:30:00,184.0,185.19,181.78,183.02,30568.0,183.1318,184.3161,180.9222,182.1564,30568.0
2025-03-05 09:35:00,182.91,183.4,181.87,182.9,15917.0,182.0469,182.5346,181.0118,182.037,15917.0
2025-03-05 09:40:00,182.99,183.89,182.91,183.88,4989.0,182.1265,183.0223,182.0469,183.0123,4989.0
2025-03-05 09:45:00,183.88,183.88,181.63,182.18,13111.0,183.0123,183.0123,180.7729,181.3204,13111.0
2025-03-05 09:50:00,181.73,182.84,181.66,182.09,8024.0,180.8725,181.9772,180.8028,181.2308,8024.0
2025-03-05 09:55:00,182.13,182.53,181.5,181.73,7530.0,181.2706,181.6687,180.6436,180.8725,7530.0
2025-03-05 10:00:00,182.22,184.42,182.22,183.26,15029.0,181.3602,183.5498,181.3602,182.3953,15029.0
2025-03-05 10:05:00,183.65,185.55,183.62,185.26,6422.0,182.7834,184.6745,182.7536,184.3858,6422.0
2025-03-05 10:10:00,184.72,185.33,183.99,184.21,9434.0,183.8484,184.4555,183.1218,183.3408,9434.0
2025-03-05 10:15:00,183.94,184.39,183.55,183.64,5472.0,183.072,183.5199,182.6839,182.7735,5472.0
2025-03-05 10:20:00,183.76,184.33,183.27,183.95,7078.0,182.8929,183.4602,182.4052,183.082,7078.0
2025-03-05 10:25:00,183.73,184.34,183.63,184.34,2154.0,182.863,183.4702,182.7635,183.4702,2154.0
2025-03-05 10:30:00,184.04,184.85,183.66,184.76,5367.0,183.1716,183.9778,182.7934,183.8882,5367.0
2025-03-05 10:35:00,184.74,185.41,184.73,185.41,2461.0,183.8683,184.5351,183.8583,184.5351,2461.0
2025-03-05 10:40:00,185.19,185.33,184.72,184.88,7169.0,184.3161,184.4555,183.8484,184.0076,7169.0
2025-03-05 10:45:00,184.84,184.84,184.15,184.45,4229.0,183.9678,183.9678,183.2811,183.5796,4229.0
2025-03-05 10:50:00,184.33,184.81,183.9,184.81,3226.0,183.4602,183.9379,183.0322,183.9379,3226.0
2025-03-05 10:55:00,184.93,185.2,184.87,184.88,2369.0,184.0574,184.3261,183.9977,184.0076,2369.0
2025-03-05 11:00:00,184.79,184.89,184.06,184.23,8316.0,183.918,184.0176,183.1915,183.3607,8316.0
2025-03-05 11:05:00,184.39,184.71,184.25,184.26,3128.0,183.5199,183.8384,183.3806,183.3905,3128.0
2025-03-05 11:10:00,184.3,184.4,183.21,183.73,10610.0,183.4303,183.5299,182.3455,182.863,10610.0
2025-03-05 11:15:00,183.76,183.76,183.01,183.12,1744.0,182.8929,182.8929,182.1464,182.2559,1744.0
2025-03-05 11:20:00,182.75,183.32,182.74,183.32,1100.0,181.8877,182.455,181.8777,182.455,1100.0
2025-03-05 11:25:00,183.33,183.36,182.68,183.14,3196.0,182.4649,182.4948,181.818,182.2758,3196.0
2025-03-05 11:30:00,183.08,183.22,182.67,182.75,2382.0,182.2161,182.3554,181.808,181.8877,2382.0
2025-03-05 11:35:00,182.92,183.62,182.84,183.38,2161.0,182.0569,182.7536,181.9772,182.5147,2161.0
2025-03-05 11:40:00,183.26,183.39,182.73,182.73,2156.0,182.3953,182.5246,181.8678,181.8678,2156.0
2025-03-05 11:45:00,182.87,183.04,182.73,182.8,3508.0,182.0071,182.1763,181.8678,181.9374,3508.0
2025-03-05 11:50:00,182.63,183.17,182.5,183.17,3320.0,181.7682,182.3057,181.6388,182.3057,3320.0
2025-03-05 11:55:00,183.04,184.16,182.95,184.16,5287.0,182.1763,183.291,182.0867,183.291,5287.0
2025-03-05 12:00:00,183.85,184.81,183.66,183.66,4797.0,182.9825,183.9379,182.7934,182.7934,4797.0
2025-03-05 12:05:00,183.58,183.65,183.1,183.22,3543.0,182.7137,182.7834,182.236,182.3554,3543.0
2025-03-05 12:10:00,183.22,183.68,183.03,183.66,5305.0,182.3554,182.8133,182.1663,182.7934,5305.0
2025-03-05 12:15:00,183.44,183.66,183.25,183.26,1950.0,182.5744,182.7934,182.3853,182.3953,1950.0
2025-03-05 12:20:00,183.17,183.74,183.14,183.32,3538.0,182.3057,182.873,182.2758,182.455,3538.0
2025-03-05 12:25:00,183.37,183.53,183.36,183.5,1900.0,182.5047,182.664,182.4948,182.6341,1900.0
2025-03-05 12:30:00,183.62,183.76,183.51,183.75,400.0,182.7536,182.8929,182.6441,182.8829,400.0
2025-03-05 12:35:00,183.59,183.97,183.58,183.65,3091.0,182.7237,183.1019,182.7137,182.7834,3091.0
2025-03-05 12:40:00,183.85,184.18,183.76,183.81,4003.0,182.9825,183.3109,182.8929,182.9427,4003.0
2025-03-05 12:45:00,183.81,183.82,183.31,183.82,6148.0,182.9427,182.9526,182.445,182.9526,6148.0
2025-03-05 12:50:00,183.84,184.3,183.82,184.09,3098.0,182.9725,183.4303,182.9526,183.2213,3098.0
2025-03-05 12:55:00,184.24,184.34,184.01,184.27,2223.0,183.3706,183.4702,183.1417,183.4005,2223.0
2025-03-05 13:00:00,184.31,184.88,184.17,184.81,2583.0,183.4403,184.0076,183.301,183.9379,2583.0
2025-03-05 13:05:00,184.81,184.96,183.77,183.88,6495.0,183.9379,184.0872,182.9029,183.0123,6495.0
2025-03-05 13:10:00,184.26,184.57,184.23,184.57,843.0,183.3905,183.6991,183.3607,183.6991,843.0
2025-03-05 13:15:00,184.48,184.54,184.24,184.54,2629.0,183.6095,183.6692,183.3706,183.6692,2629.0
2025-03-05 13:20:00,184.57,184.78,184.48,184.67,2800.0,183.6991,183.9081,183.6095,183.7986,2800.0
2025-03-05 13:25:00,184.67,184.85,184.66,184.82,1311.0,183.7986,183.9778,183.7887,183.9479,1311.0
2025-03-05 13:30:00,184.78,185.11,184.22,184.67,7799.0,183.9081,184.2365,183.3507,183.7986,7799.0
2025-03-05 13:35:00,184.45,184.98,184.44,184.6,3981.0,183.5796,184.1071,183.5697,183.7289,3981.0
2025-03-05 13:40:00,184.39,184.7,184.22,184.45,1800.0,183.5199,183.8285,183.3507,183.5796,1800.0
2025-03-05 13:45:00,184.36,185.34,184.34,185.34,3458.0,183.4901,184.4654,183.4702,184.4654,3458.0
2025-03-05 13:50:00,185.37,185.37,185.01,185.14,2810.0,184.4953,184.4953,184.137,184.2664,2810.0
2025-03-05 13:55:00,185.15,185.91,185.15,185.91,2667.0,184.2763,185.0328,184.2763,185.0328,2667.0
2025-03-05 14:00:00,185.82,186.4,185.72,186.27,2278.0,184.9432,185.5204,184.8436,185.3911,2278.0
2025-03-05 14:05:00,186.28,186.78,186.27,186.78,3028.0,185.401,185.8986,185.3911,185.8986,3028.0
2025-03-05 14:10:00,186.94,187.18,186.79,187.18,3829.0,186.0579,186.2968,185.9086,186.2968,3829.0
2025-03-05 14:15:00,187.27,187.56,186.83,186.89,5271.0,186.3863,186.675,185.9484,186.0081,5271.0
2025-03-05 14:20:00,186.95,187.31,186.62,187.25,5869.0,186.0678,186.4261,185.7394,186.3664,5869.0
2025-03-05 14:25:00,187.18,187.18,186.58,186.62,2819.0,186.2968,186.2968,185.6996,185.7394,2819.0
2025-03-05 14:30:00,186.68,187.13,186.64,186.97,2799.0,185.7991,186.247,185.7593,186.0878,2799.0
2025-03-05 14:35:00,186.96,187.18,186.54,187.17,6423.0,186.0778,186.2968,185.6598,186.2868,6423.0
2025-03-05 14:40:00,187.21,187.34,186.96,186.96,4334.0,186.3266,186.456,186.0778,186.0778,4334.0
2025-03-05 14:45:00,186.96,187.42,186.96,187.42,3147.0,186.0778,186.5356,186.0778,186.5356,3147.0
2025-03-05 14:50:00,187.42,187.51,187.05,187.14,3109.0,186.5356,186.6252,186.1674,186.2569,3109.0
2025-03-05 14:55:00,187.14,187.27,186.81,186.98,5322.0,186.2569,186.3863,185.9285,186.0977,5322.0
2025-03-05 15:00:00,186.89,187.5,186.88,187.34,2409.0,186.0081,186.6152,185.9982,186.456,2409.0
2025-03-05 15:05:00,187.45,187.81,187.32,187.72,7145.0,186.5655,186.9238,186.4361,186.8342,7145.0
2025-03-05 15:10:00,187.72,187.98,187.57,187.95,3250.0,186.8342,187.093,186.6849,187.0631,3250.0
2025-03-05 15:15:00,187.98,187.98,186.86,187.0,10339.0,187.093,187.093,185.9783,186.1176,10339.0
2025-03-05 15:20:00,187.08,187.54,187.01,187.45,6564.0,186.1972,186.6551,186.1276,186.5655,6564.0
2025-03-05 15:25:00,187.48,188.13,187.48,188.06,3713.0,186.5953,187.2423,186.5953,187.1726,3713.0
2025-03-05 15:30:00,188.0,188.03,187.44,187.61,11950.0,187.1129,187.1427,186.5555,186.7247,11950.0
2025-03-05 15:35:00,187.61,187.67,187.35,187.67,3309.0,186.7247,186.7844,186.466,186.7844,3309.0
2025-03-05 15:40:00,187.67,187.98,187.51,187.98,7577.0,186.7844,187.093,186.6252,187.093,7577.0
2025-03-05 15:45:00,187.92,187.93,187.5,187.71,19572.0,187.0333,187.0432,186.6152,186.8243,19572.0
2025-03-05 15:50:00,187.63,187.65,186.85,187.38,27224.0,186.7446,186.7645,185.9683,186.4958,27224.0
2025-03-05 15:55:00,187.25,187.89,187.12,187.63,93525.0,186.3664,187.0034,186.237,186.7446,93525.0
2025-03-06 09:30:00,184.46,185.76,182.31,183.68,11468.0,183.5896,184.8835,181.4497,182.8133,11468.0
2025-03-06 09:35:00,184.52,186.35,182.5,185.73,3800.0,183.6493,185.4707,181.6388,184.8536,3800.0
2025-03-06 09:40:00,185.68,185.88,185.02,185.02,3111.0,184.8038,185.0029,184.147,184.147,3111.0
2025-03-06 09:45:00,185.28,187.02,185.21,186.73,9262.0,184.4057,186.1375,184.3361,185.8489,9262.0
2025-03-06 09:50:00,187.17,188.38,187.17,187.59,10473.0,186.2868,187.4911,186.2868,186.7048,10473.0
2025-03-06 09:55:00,187.34,187.78,186.92,187.77,5354.0,186.456,186.8939,186.038,186.884,5354.0
2025-03-06 10:00:00,187.57,188.86,186.97,188.66,4886.0,186.6849,187.9688,186.0878,187.7698,4886.0
2025-03-06 10:05:00,188.66,189.19,188.0,189.16,3600.0,187.7698,188.2973,187.1129,188.2674,3600.0
2025-03-06 10:10:00,189.09,189.09,188.58,188.67,2516.0,188.1977,188.1977,187.6902,187.7797,2516.0
2025-03-06 10:15:00,188.47,188.72,188.47,188.53,3746.0,187.5807,187.8295,187.5807,187.6404,3746.0
2025-03-06 10:20:00,188.53,189.06,188.47,188.63,5330.0,187.6404,188.1679,187.5807,187.7399,5330.0
2025-03-06 10:25:00,188.52,189.52,188.26,189.52,11788.0,187.6304,188.6257,187.3717,188.6257,11788.0
2025-03-06 10:30:00,189.5,189.53,188.8,188.87,17717.0,188.6058,188.6357,187.9091,187.9788,17717.0
2025-03-06 10:35:00,188.86,189.56,188.77,189.56,4241.0,187.9688,188.6655,187.8793,188.6655,4241.0
2025-03-06 10:40:00,189.51,190.22,189.46,190.09,6591.0,188.6158,189.3224,188.566,189.193,6591.0
2025-03-06 10:45:00,189.99,190.18,189.08,190.02,10870.0,189.0935,189.2826,188.1878,189.1234,10870.0
2025-03-06 10:50:00,190.02,190.13,188.21,188.21,14104.0,189.1234,189.2328,187.3219,187.3219,14104.0
2025-03-06 10:55:00,188.79,189.74,188.76,189.33,12689.0,187.8992,188.8447,187.8693,188.4366,12689.0
2025-03-06 11:00:00,189.53,189.69,189.03,189.24,10503.0,188.6357,188.7949,188.138,188.347,10503.0
2025-03-06 11:05:00,189.26,189.57,189.23,189.37,3834.0,188.3669,188.6755,188.3371,188.4764,3834.0
2025-03-06 11:10:00,189.35,189.65,188.46,188.47,17895.0,188.4565,188.7551,187.5707,187.5807,17895.0
2025-03-06 11:15:00,188.63,188.94,188.56,188.78,5912.0,187.7399,188.0485,187.6702,187.8892,5912.0
2025-03-06 11:20:00,188.79,188.93,188.32,188.52,7997.0,187.8992,188.0385,187.4314,187.6304,7997.0
2025-03-06 11:25:00,188.42,189.29,188.42,189.22,11427.0,187.5309,188.3968,187.5309,188.3271,11427.0
2025-03-06 11:30:00,189.24,189.77,188.57,188.57,3869.0,188.347,188.8745,187.6802,187.6802,3869.0
2025-03-06 11:35:00,188.74,188.76,187.76,188.01,3972.0,187.8494,187.8693,186.874,187.1228,3972.0
2025-03-06 11:40:00,188.13,188.5,187.81,188.14,2728.0,187.2423,187.6105,186.9238,187.2522,2728.0
2025-03-06 11:45:00,188.08,188.18,187.93,188.18,3423.0,187.1925,187.292,187.0432,187.292,3423.0
2025-03-06 11:50:00,188.09,188.09,187.65,187.65,5124.0,187.2025,187.2025,186.7645,186.7645,5124.0
2025-03-06 11:55:00,187.32,187.96,187.08,187.09,7086.0,186.4361,187.0731,186.1972,186.2072,7086.0
2025-03-06 12:00:00,186.94,187.36,186.68,186.83,3936.0,186.0579,186.4759,185.7991,185.9484,3936.0
2025-03-06 12:05:00,186.8,186.85,186.37,186.54,3311.0,185.9186,185.9683,185.4906,185.6598,3311.0
2025-03-06 12:10:00,186.65,186.78,186.4,186.68,4805.0,185.7693,185.8986,185.5204,185.7991,4805.0
2025-03-06 12:15:00,186.68,186.95,186.63,186.8,6821.0,185.7991,186.0678,185.7494,185.9186,6821.0
2025-03-06 12:20:00,187.02,187.3,186.75,186.75,10826.0,186.1375,186.4162,185.8688,185.8688,10826.0
2025-03-06 12:25:00,186.75,186.75,185.93,186.13,4950.0,185.8688,185.8688,185.0527,185.2517,4950.0
2025-03-06 12:30:00,186.12,186.35,185.93,185.93,10505.0,185.2418,185.4707,185.0527,185.0527,10505.0
2025-03-06 12:35:00,185.96,185.96,185.49,185.74,2832.0,185.0825,185.0825,184.6147,184.8636,2832.0
2025-03-06 12:40:00,185.74,186.05,185.48,185.54,4001.0,184.8636,185.1721,184.6048,184.6645,4001.0
2025-03-06 12:45:00,185.48,185.48,184.65,184.85,4351.0,184.6048,184.6048,183.7787,183.9778,4351.0
2025-03-06 12:50:00,184.69,185.25,184.68,184.98,7819.0,183.8185,184.3759,183.8086,184.1071,7819.0
2025-03-06 12:55:00,185.2,186.09,185.09,185.94,6203.0,184.3261,185.2119,184.2166,185.0626,6203.0
2025-03-06 13:00:00,186.21,186.21,185.48,185.64,2743.0,185.3313,185.3313,184.6048,184.764,2743.0
2025-03-06 13:05:00,185.65,185.98,185.51,185.73,6753.0,184.774,185.1024,184.6346,184.8536,6753.0
2025-03-06 13:10:00,185.61,185.94,185.49,185.66,3290.0,184.7342,185.0626,184.6147,184.7839,3290.0
2025-03-06 13:15:00,185.87,186.35,185.82,186.04,6597.0,184.9929,185.4707,184.9432,185.1621,6597.0
2025-03-06 13:20:00,186.22,186.6,186.21,186.48,4665.0,185.3413,185.7195,185.3313,185.6001,4665.0
2025-03-06 13:25:00,186.54,186.55,185.74,185.74,8692.0,185.6598,185.6697,184.8636,184.8636,8692.0
2025-03-06 13:30:00,185.94,186.05,185.85,185.85,1744.0,185.0626,185.1721,184.973,184.973,1744.0
2025-03-06 13:35:00,185.87,186.11,185.19,185.19,6735.0,184.9929,185.2318,184.3161,184.3161,6735.0
2025-03-06 13:40:00,184.7,184.7,184.32,184.59,1100.0,183.8285,183.8285,183.4503,183.719,1100.0
2025-03-06 13:45:00,184.6,185.05,184.59,184.93,3313.0,183.7289,184.1768,183.719,184.0574,3313.0
2025-03-06 13:50:00,184.81,185.45,184.73,185.27,3546.0,183.9379,184.5749,183.8583,184.3958,3546.0
2025-03-06 13:55:00,185.28,185.42,184.79,184.87,2783.0,184.4057,184.5451,183.918,183.9977,2783.0
2025-03-06 14:00:00,184.89,185.1,184.56,185.01,12177.0,184.0176,184.2266,183.6891,184.137,12177.0
2025-03-06 14:05:00,184.87,185.08,184.59,184.78,2228.0,183.9977,184.2067,183.719,183.9081,2228.0
2025-03-06 14:10:00,184.87,185.08,184.56,184.94,8119.0,183.9977,184.2067,183.6891,184.0673,8119.0
2025-03-06 14:15:00,185.03,185.07,183.32,183.38,9555.0,184.1569,184.1967,182.455,182.5147,9555.0
2025-03-06 14:20:00,183.38,183.6,183.26,183.34,14797.0,182.5147,182.7337,182.3953,182.4749,14797.0
2025-03-06 14:25:00,183.29,183.29,182.8,182.81,3045.0,182.4251,182.4251,181.9374,181.9474,3045.0
2025-03-06 14:30:00,182.59,183.03,182.12,182.31,26869.0,181.7284,182.1663,181.2606,181.4497,26869.0
2025-03-06 14:35:00,182.15,182.75,182.15,182.38,23766.0,181.2905,181.8877,181.2905,181.5194,23766.0
2025-03-06 14:40:00,182.4,183.32,182.4,183.16,36621.0,181.5393,182.455,181.5393,182.2957,36621.0
2025-03-06 14:45:00,183.16,184.24,183.16,184.17,25902.0,182.2957,183.3706,182.2957,183.301,25902.0
2025-03-06 14:50:00,184.16,185.08,184.15,184.44,6192.0,183.291,184.2067,183.2811,183.5697,6192.0
2025-03-06 14:55:00,184.35,184.38,182.84,182.84,4528.0,183.4801,183.51,181.9772,181.9772,4528.0
2025-03-06 15:00:00,182.74,184.15,182.56,184.15,6923.0,181.8777,183.2811,181.6986,183.2811,6923.0
2025-03-06 15:05:00,183.94,184.21,183.65,183.92,11884.0,183.072,183.3408,182.7834,183.0521,11884.0
2025-03-06 15:10:00,184.19,184.39,183.92,183.98,5988.0,183.3209,183.5199,183.0521,183.1119,5988.0
2025-03-06 15:15:00,184.21,184.46,183.62,183.73,4331.0,183.3408,183.5896,182.7536,182.863,4331.0
2025-03-06 15:20:00,183.74,183.92,182.69,182.69,4207.0,182.873,183.0521,181.8279,181.8279,4207.0
2025-03-06 15:25:00,183.09,183.74,183.09,183.69,5914.0,182.2261,182.873,182.2261,182.8232,5914.0
2025-03-06 15:30:00,183.92,184.55,183.4,183.92,9015.0,183.0521,183.6792,182.5346,183.0521,9015.0
2025-03-06 15:35:00,184.11,184.3,182.96,183.68,6276.0,183.2412,183.4303,182.0967,182.8133,6276.0
2025-03-06 15:40:00,183.23,183.29,182.65,182.84,7315.0,182.3654,182.4251,181.7881,181.9772,7315.0
2025-03-06 15:45:00,182.84,182.97,182.53,182.74,11638.0,181.9772,182.1066,181.6687,181.8777,11638.0
2025-03-06 15:50:00,182.9,183.11,182.45,182.74,29617.0,182.037,182.246,181.5891,181.8777,29617.0
2025-03-06 15:55:00,182.78,182.85,182.22,182.45,98527.0,181.9175,181.9872,181.3602,181.5891,98527.0
2025-03-07 09:30:00,181.76,182.21,179.38,180.0,18336.0,180.9023,181.3502,178.5336,179.1506,18336.0
2025-03-07 09:35:00,180.03,180.99,179.99,180.43,8593.0,179.1805,180.136,179.1407,179.5786,8593.0
2025-03-07 09:40:00,180.31,182.08,180.31,182.03,5417.0,179.4592,181.2208,179.4592,181.1711,5417.0
2025-03-07 09:45:00,181.6,184.44,181.6,184.44,5446.0,180.7431,183.5697,180.7431,183.5697,5446.0
2025-03-07 09:50:00,184.37,187.68,184.37,186.92,48396.0,183.5,186.7944,183.5,186.038,48396.0
2025-03-07 09:55:00,187.05,187.05,185.94,186.08,30641.0,186.1674,186.1674,185.0626,185.202,30641.0
2025-03-07 10:00:00,185.89,186.04,184.17,186.04,19402.0,185.0128,185.1621,183.301,185.1621,19402.0
2025-03-07 10:05:00,185.97,185.97,185.15,185.43,9633.0,185.0925,185.0925,184.2763,184.555,9633.0
2025-03-07 10:10:00,185.42,185.66,183.93,184.21,11840.0,184.5451,184.7839,183.0621,183.3408,11840.0
2025-03-07 10:15:00,184.18,184.34,183.36,184.32,26110.0,183.3109,183.4702,182.4948,183.4503,26110.0
2025-03-07 10:20:00,184.32,185.66,184.02,185.5,15037.0,183.4503,184.7839,183.1517,184.6247,15037.0
2025-03-07 10:25:00,185.09,186.26,185.09,186.26,8123.0,184.2166,185.3811,184.2166,185.3811,8123.0
2025-03-07 10:30:00,186.09,186.28,184.52,184.74,18149.0,185.2119,185.401,183.6493,183.8683,18149.0
2025-03-07 10:35:00,184.43,184.56,183.23,183.37,31069.0,183.5597,183.6891,182.3654,182.5047,31069.0
2025-03-07 10:40:00,183.38,183.79,182.52,182.52,25898.0,182.5147,182.9228,181.6587,181.6587,25898.0
2025-03-07 10:45:00,182.53,184.43,182.29,183.99,10776.0,181.6687,183.5597,181.4298,183.1218,10776.0
2025-03-07 10:50:00,183.99,184.03,182.88,183.38,6389.0,183.1218,183.1616,182.0171,182.5147,6389.0
2025-03-07 10:55:00,183.59,183.93,183.06,183.3,4095.0,182.7237,183.0621,182.1962,182.4351,4095.0
2025-03-07 11:00:00,183.0,183.51,182.77,183.28,3731.0,182.1365,182.6441,181.9076,182.4152,3731.0
2025-03-07 11:05:00,182.87,183.8,182.84,183.09,6711.0,182.0071,182.9327,181.9772,182.2261,6711.0
2025-03-07 11:10:00,183.09,183.59,182.56,183.58,5124.0,182.2261,182.7237,181.6986,182.7137,5124.0
2025-03-07 11:15:00,183.32,183.34,182.93,183.09,2734.0,182.455,182.4749,182.0668,182.2261,2734.0
2025-03-07 11:20:00,183.08,183.08,182.21,182.21,2678.0,182.2161,182.2161,181.3502,181.3502,2678.0
2025-03-07 11:25:00,182.08,182.08,181.47,181.7,10053.0,181.2208,181.2208,180.6137,180.8426,10053.0
2025-03-07 11:30:00,181.83,182.31,180.91,180.91,10875.0,180.972,181.4497,180.0563,180.0563,10875.0
2025-03-07 11:35:00,180.73,180.73,179.55,179.77,11779.0,179.8772,179.8772,178.7028,178.9217,11779.0
2025-03-07 11:40:00,179.97,180.56,179.82,180.41,11665.0,179.1208,179.708,178.9715,179.5587,11665.0
2025-03-07 11:45:00,180.41,180.75,179.85,180.15,8076.0,179.5587,179.8971,179.0013,179.2999,8076.0
2025-03-07 11:50:00,180.12,180.46,179.38,179.66,11755.0,179.2701,179.6085,178.5336,178.8122,11755.0
2025-03-07 11:55:00,179.82,180.36,179.5,180.22,22353.0,178.9715,179.5089,178.653,179.3696,22353.0
2025-03-07 12:00:00,180.19,181.57,179.96,181.03,5610.0,179.3397,180.7132,179.1108,180.1758,5610.0
2025-03-07 12:05:00,181.57,181.62,180.6,180.68,5030.0,180.7132,180.763,179.7478,179.8274,5030.0
2025-03-07 12:10:00,180.28,180.94,180.28,180.7,4139.0,179.4293,180.0862,179.4293,179.8473,4139.0
2025-03-07 12:15:00,180.56,180.56,179.75,180.06,15064.0,179.708,179.708,178.9018,179.2104,15064.0
2025-03-07 12:20:00,180.35,180.6,180.07,180.53,20825.0,179.499,179.7478,179.2203,179.6781,20825.0
2025-03-07 12:25:00,180.53,181.34,180.21,181.22,27444.0,179.6781,180.4843,179.3596,180.3649,27444.0
2025-03-07 12:30:00,181.21,182.39,180.75,182.39,5658.0,180.3549,181.5294,179.8971,181.5294,5658.0
2025-03-07 12:35:00,182.33,183.2,181.93,182.86,4003.0,181.4696,182.3355,181.0715,181.9971,4003.0
2025-03-07 12:40:00,182.98,183.8,182.86,183.8,2212.0,182.1166,182.9327,181.9971,182.9327,2212.0
2025-03-07 12:45:00,184.01,184.91,184.01,184.17,9346.0,183.1417,184.0375,183.1417,183.301,9346.0
2025-03-07 12:50:00,184.15,184.99,184.15,184.75,8118.0,183.2811,184.1171,183.2811,183.8782,8118.0
2025-03-07 12:55:00,184.74,184.95,183.43,183.55,7889.0,183.8683,184.0773,182.5645,182.6839,7889.0
2025-03-07 13:00:00,183.77,184.73,183.54,184.7,8293.0,182.9029,183.8583,182.6739,183.8285,8293.0
2025-03-07 13:05:00,184.86,185.44,184.67,185.14,8112.0,183.9877,184.565,183.7986,184.2664,8112.0
2025-03-07 13:10:00,184.92,185.01,184.02,184.27,22206.0,184.0474,184.137,183.1517,183.4005,22206.0
2025-03-07 13:15:00,184.05,185.11,183.9,185.11,8078.0,183.1815,184.2365,183.0322,184.2365,8078.0
2025-03-07 13:20:00,185.11,185.6,184.98,185.13,5101.0,184.2365,184.7242,184.1071,184.2564,5101.0
2025-03-07 13:25:00,185.13,185.14,184.59,184.89,5408.0,184.2564,184.2664,183.719,184.0176,5408.0
2025-03-07 13:30:00,184.89,185.24,184.72,184.99,5648.0,184.0176,184.3659,183.8484,184.1171,5648.0
2025-03-07 13:35:00,184.9,185.64,184.9,185.64,13849.0,184.0275,184.764,184.0275,184.764,13849.0
2025-03-07 13:40:00,185.66,186.07,185.54,185.96,9729.0,184.7839,185.192,184.6645,185.0825,9729.0
2025-03-07 13:45:00,186.04,186.34,185.73,186.12,5040.0,185.1621,185.4607,184.8536,185.2418,5040.0
2025-03-07 13:50:00,186.11,187.05,185.82,187.05,8630.0,185.2318,186.1674,184.9432,186.1674,8630.0
2025-03-07 13:55:00,187.06,187.06,185.47,186.12,16291.0,186.1773,186.1773,184.5948,185.2418,16291.0
2025-03-07 14:00:00,185.97,186.31,185.86,186.08,3990.0,185.0925,185.4309,184.983,185.202,3990.0
2025-03-07 14:05:00,186.08,186.13,185.52,185.81,5919.0,185.202,185.2517,184.6446,184.9332,5919.0
2025-03-07 14:10:00,185.67,186.0,185.66,185.95,2873.0,184.7939,185.1223,184.7839,185.0726,2873.0
2025-03-07 14:15:00,185.92,186.61,185.92,186.61,4257.0,185.0427,185.7294,185.0427,185.7294,4257.0
2025-03-07 14:20:00,186.61,187.19,186.51,187.19,2300.0,185.7294,186.3067,185.6299,186.3067,2300.0
2025-03-07 14:25:00,187.2,187.2,186.6,186.75,4209.0,186.3167,186.3167,185.7195,185.8688,4209.0
2025-03-07 14:30:00,186.75,187.71,186.75,187.27,9205.0,185.8688,186.8243,185.8688,186.3863,9205.0
2025-03-07 14:35:00,187.27,187.92,187.16,187.27,10852.0,186.3863,187.0333,186.2769,186.3863,10852.0
2025-03-07 14:40:00,187.27,187.58,187.02,187.3,7567.0,186.3863,186.6949,186.1375,186.4162,7567.0
2025-03-07 14:45:00,187.45,187.55,187.03,187.55,5617.0,186.5655,186.665,186.1475,186.665,5617.0
2025-03-07 14:50:00,187.18,187.85,187.05,187.4,8812.0,186.2968,186.9636,186.1674,186.5157,8812.0
2025-03-07 14:55:00,187.52,187.88,187.29,187.79,15438.0,186.6352,186.9935,186.4062,186.9039,15438.0
2025-03-07 15:00:00,187.78,188.17,187.4,187.99,12236.0,186.8939,187.2821,186.5157,187.1029,12236.0
2025-03-07 15:05:00,187.84,188.8,187.79,188.77,6454.0,186.9536,187.9091,186.9039,187.8793,6454.0
2025-03-07 15:10:00,188.5,188.97,188.5,188.96,14996.0,187.6105,188.0783,187.6105,188.0684,14996.0
2025-03-07 15:15:00,188.7,189.97,188.28,189.76,32201.0,187.8096,189.0736,187.3916,188.8646,32201.0
2025-03-07 15:20:00,189.95,189.96,189.29,189.72,20682.0,189.0537,189.0636,188.3968,188.8248,20682.0
2025-03-07 15:25:00,189.7,189.72,189.35,189.62,31798.0,188.8049,188.8248,188.4565,188.7252,31798.0
2025-03-07 15:30:00,189.59,189.72,189.08,189.44,28875.0,188.6954,188.8248,188.1878,188.5461,28875.0
2025-03-07 15:35:00,189.22,189.22,188.61,188.7,11924.0,188.3271,188.3271,187.72,187.8096,11924.0
2025-03-07 15:40:00,188.7,189.93,188.69,189.93,11871.0,187.8096,189.0338,187.7996,189.0338,11871.0
2025-03-07 15:45:00,189.81,189.88,189.44,189.66,28874.0,188.9143,188.984,188.5461,188.7651,28874.0
2025-03-07 15:50:00,189.57,189.62,188.41,189.0,42798.0,188.6755,188.7252,187.521,188.1082,42798.0
2025-03-07 15:55:00,189.0,189.11,187.85,188.6,213024.0,188.1082,188.2177,186.9636,187.7101,213024.0
2025-03-10 09:30:00,190.0,190.81,188.95,190.72,92889.0,189.1035,189.9096,188.0584,189.8201,92889.0
2025-03-10 09:35:00,190.3,192.6,189.76,190.99,59628.0,189.402,191.6912,188.8646,190.0888,59628.0
2025-03-10 09:40:00,191.27,192.8,190.79,191.21,40398.0,190.3675,191.8902,189.8897,190.3077,40398.0
2025-03-10 09:45:00,191.22,191.41,187.94,189.26,40790.0,190.3177,190.5068,187.0532,188.3669,40790.0
2025-03-10 09:50:00,189.29,189.79,187.6,187.62,22320.0,188.3968,188.8944,186.7148,186.7347,22320.0
2025-03-10 09:55:00,187.74,188.64,187.03,187.99,28677.0,186.8541,187.7499,186.1475,187.1029,28677.0
2025-03-10 10:00:00,187.76,187.98,185.99,186.15,10044.0,186.874,187.093,185.1124,185.2716,10044.0
2025-03-10 10:05:00,186.34,186.94,185.75,186.41,16459.0,185.4607,186.0579,184.8735,185.5304,16459.0
2025-03-10 10:10:00,186.36,186.68,185.23,185.44,16093.0,185.4806,185.7991,184.356,184.565,16093.0
2025-03-10 10:15:00,185.29,186.66,184.46,185.03,19178.0,184.4157,185.7792,183.5896,184.1569,19178.0
2025-03-10 10:20:00,185.03,186.03,184.65,186.01,13432.0,184.1569,185.1522,183.7787,185.1323,13432.0
2025-03-10 10:25:00,185.9,186.67,185.65,186.21,21176.0,185.0228,185.7892,184.774,185.3313,21176.0
2025-03-10 10:30:00,186.19,186.34,185.85,186.06,17222.0,185.3114,185.4607,184.973,185.182,17222.0
2025-03-10 10:35:00,186.06,186.32,185.21,185.56,14350.0,185.182,185.4408,184.3361,184.6844,14350.0
2025-03-10 10:40:00,185.55,185.66,184.97,185.24,11643.0,184.6745,184.7839,184.0972,184.3659,11643.0
2025-03-10 10:45:00,185.27,185.39,184.48,185.36,12975.0,184.3958,184.5152,183.6095,184.4853,12975.0
2025-03-10 10:50:00,185.01,185.33,184.56,184.93,8434.0,184.137,184.4555,183.6891,184.0574,8434.0
2025-03-10 10:55:00,184.91,185.66,184.2,185.66,13212.0,184.0375,184.7839,183.3308,184.7839,13212.0
2025-03-10 11:00:00,185.43,186.27,185.37,185.83,14903.0,184.555,185.3911,184.4953,184.9531,14903.0
2025-03-10 11:05:00,185.65,186.23,185.29,185.57,11832.0,184.774,185.3512,184.4157,184.6944,11832.0
2025-03-10 11:10:00,185.57,186.32,185.57,186.32,8496.0,184.6944,185.4408,184.6944,185.4408,8496.0
2025-03-10 11:15:00,186.22,186.71,185.0,185.0,31269.0,185.3413,185.829,184.127,184.127,31269.0
2025-03-10 11:20:00,185.06,185.83,184.89,185.58,8664.0,184.1868,184.9531,184.0176,184.7043,8664.0
2025-03-10 11:25:00,185.75,186.37,185.3,186.12,14749.0,184.8735,185.4906,184.4256,185.2418,14749.0
2025-03-10 11:30:00,186.26,187.89,186.26,187.59,23488.0,185.3811,187.0034,185.3811,186.7048,23488.0
2025-03-10 11:35:00,187.4,188.51,187.18,187.46,41901.0,186.5157,187.6205,186.2968,186.5754,41901.0
2025-03-10 11:40:00,187.34,187.71,186.12,186.31,33921.0,186.456,186.8243,185.2418,185.4309,33921.0
2025-03-10 11:45:00,186.49,187.89,186.26,187.28,34124.0,185.61,187.0034,185.3811,186.3963,34124.0
2025-03-10 11:50:00,187.28,187.46,186.8,187.03,13245.0,186.3963,186.5754,185.9186,186.1475,13245.0
2025-03-10 11:55:00,187.15,187.41,186.66,187.03,13250.0,186.2669,186.5257,185.7792,186.1475,13250.0
2025-03-10 12:00:00,187.13,187.31,186.67,186.67,11616.0,186.247,186.4261,185.7892,185.7892,11616.0
2025-03-10 12:05:00,186.58,186.88,185.83,186.15,17474.0,185.6996,185.9982,184.9531,185.2716,17474.0
2025-03-10 12:10:00,186.28,187.0,185.95,186.77,22179.0,185.401,186.1176,185.0726,185.8887,22179.0
2025-03-10 12:15:00,186.59,186.78,185.82,186.13,18825.0,185.7095,185.8986,184.9432,185.2517,18825.0
2025-03-10 12:20:00,186.13,186.3,185.52,186.14,13429.0,185.2517,185.4209,184.6446,185.2617,13429.0
2025-03-10 12:25:00,186.14,186.72,185.75,186.72,22445.0,185.2617,185.8389,184.8735,185.8389,22445.0
2025-03-10 12:30:00,186.74,187.32,186.37,187.09,24886.0,185.8588,186.4361,185.4906,186.2072,24886.0
2025-03-10 12:35:00,186.95,186.95,185.62,185.62,10909.0,186.0678,186.0678,184.7441,184.7441,10909.0
2025-03-10 12:40:00,185.65,186.3,185.64,185.92,12459.0,184.774,185.4209,184.764,185.0427,12459.0
2025-03-10 12:45:00,185.81,186.04,185.35,185.35,6199.0,184.9332,185.1621,184.4754,184.4754,6199.0
2025-03-10 12:50:00,185.68,185.97,185.33,185.48,17974.0,184.8038,185.0925,184.4555,184.6048,17974.0
2025-03-10 12:55:00,185.35,185.58,184.85,185.05,12754.0,184.4754,184.7043,183.9778,184.1768,12754.0
2025-03-10 13:00:00,184.85,185.05,184.12,184.39,9559.0,183.9778,184.1768,183.2512,183.5199,9559.0
2025-03-10 13:05:00,184.39,184.61,184.05,184.48,14400.0,183.5199,183.7389,183.1815,183.6095,14400.0
2025-03-10 13:10:00,184.25,184.53,183.96,184.53,9036.0,183.3806,183.6593,183.092,183.6593,9036.0
2025-03-10 13:15:00,184.33,184.65,184.2,184.5,10396.0,183.4602,183.7787,183.3308,183.6294,10396.0
2025-03-10 13:20:00,184.48,184.95,184.46,184.69,11061.0,183.6095,184.0773,183.5896,183.8185,11061.0
2025-03-10 13:25:00,184.74,184.9,184.18,184.37,11586.0,183.8683,184.0275,183.3109,183.5,11586.0
2025-03-10 13:30:00,184.44,184.56,184.04,184.18,6093.0,183.5697,183.6891,183.1716,183.3109,6093.0
2025-03-10 13:35:00,184.25,184.85,184.18,184.6,14132.0,183.3806,183.9778,183.3109,183.7289,14132.0
2025-03-10 13:40:00,184.66,184.77,183.66,183.71,20738.0,183.7887,183.8981,182.7934,182.8431,20738.0
2025-03-10 13:45:00,183.61,184.23,183.61,184.16,16210.0,182.7436,183.3607,182.7436,183.291,16210.0
2025-03-10 13:50:00,184.11,184.74,183.99,184.52,12343.0,183.2412,183.8683,183.1218,183.6493,12343.0
2025-03-10 13:55:00,184.52,184.65,183.95,184.05,11480.0,183.6493,183.7787,183.082,183.1815,11480.0
2025-03-10 14:00:00,184.08,184.32,183.75,184.03,9669.0,183.2114,183.4503,182.8829,183.1616,9669.0
2025-03-10 14:05:00,184.18,184.18,183.23,183.57,14908.0,183.3109,183.3109,182.3654,182.7038,14908.0
2025-03-10 14:10:00,183.58,183.85,183.22,183.26,13119.0,182.7137,182.9825,182.3554,182.3953,13119.0
2025-03-10 14:15:00,183.24,183.94,183.19,183.7,8698.0,182.3754,183.072,182.3256,182.8332,8698.0
2025-03-10 14:20:00,183.61,183.86,183.34,183.6,10727.0,182.7436,182.9924,182.4749,182.7337,10727.0
2025-03-10 14:25:00,183.63,183.8,182.98,183.41,9010.0,182.7635,182.9327,182.1166,182.5445,9010.0
2025-03-10 14:30:00,183.41,183.93,183.25,183.78,9050.0,182.5445,183.0621,182.3853,182.9128,9050.0
2025-03-10 14:35:00,183.69,183.73,183.38,183.53,6104.0,182.8232,182.863,182.5147,182.664,6104.0
2025-03-10 14:40:00,183.53,183.93,183.39,183.85,29070.0,182.664,183.0621,182.5246,182.9825,29070.0
2025-03-10 14:45:00,183.93,184.32,183.82,184.22,30136.0,183.0621,183.4503,182.9526,183.3507,30136.0
2025-03-10 14:50:00,184.31,184.59,183.95,184.14,31248.0,183.4403,183.719,183.082,183.2711,31248.0
2025-03-10 14:55:00,184.14,184.14,183.66,183.75,111731.0,183.2711,183.2711,182.7934,182.8829,111731.0
2025-03-10 15:00:00,183.84,184.27,183.69,183.91,21973.0,182.9725,183.4005,182.8232,183.0422,21973.0
2025-03-10 15:05:00,184.04,184.3,183.79,183.89,40578.0,183.1716,183.4303,182.9228,183.0223,40578.0
2025-03-10 15:10:00,183.97,184.8,183.82,184.69,39452.0,183.1019,183.928,182.9526,183.8185,39452.0
2025-03-10 15:15:00,184.69,185.81,184.42,185.7,48714.0,183.8185,184.9332,183.5498,184.8237,48714.0
2025-03-10 15:20:00,185.78,185.91,184.93,185.06,50780.0,184.9034,185.0328,184.0574,184.1868,50780.0
2025-03-10 15:25:00,185.19,186.16,185.0,185.08,50219.0,184.3161,185.2816,184.127,184.2067,50219.0
2025-03-10 15:30:00,185.08,186.81,185.08,186.8,50132.0,184.2067,185.9285,184.2067,185.9186,50132.0
2025-03-10 15:35:00,186.73,187.0,185.69,186.57,57764.0,185.8489,186.1176,184.8138,185.6896,57764.0
2025-03-10 15:40:00,186.6,186.76,185.64,186.0,40335.0,185.7195,185.8787,184.764,185.1223,40335.0
2025-03-10 15:45:00,186.13,186.69,186.02,186.49,22992.0,185.2517,185.8091,185.1422,185.61,22992.0
2025-03-10 15:50:00,186.6,186.77,185.56,186.05,91408.0,185.7195,185.8887,184.6844,185.1721,91408.0
2025-03-10 15:55:00,186.06,186.37,184.96,185.37,271943.0,185.182,185.4906,184.0872,184.4953,271943.0
2025-03-11 09:30:00,184.66,186.08,183.46,185.11,18095.0,183.7887,185.202,182.5943,184.2365,18095.0
2025-03-11 09:35:00,184.06,187.37,183.56,186.52,12062.0,183.1915,186.4859,182.6938,185.6399,12062.0
2025-03-11 09:40:00,186.0,186.0,184.07,185.09,4405.0,185.1223,185.1223,183.2014,184.2166,4405.0
2025-03-11 09:45:00,185.09,185.44,183.68,184.93,7034.0,184.2166,184.565,182.8133,184.0574,7034.0
2025-03-11 09:50:00,185.55,185.63,184.28,184.81,4278.0,184.6745,184.7541,183.4104,183.9379,4278.0
2025-03-11 09:55:00,184.47,185.45,184.06,184.99,6045.0,183.5995,184.5749,183.1915,184.1171,6045.0
2025-03-11 10:00:00,184.7,186.53,183.11,183.28,8815.0,183.8285,185.6498,182.246,182.4152,8815.0
2025-03-11 10:05:00,183.28,183.65,183.05,183.11,8214.0,182.4152,182.7834,182.1862,182.246,8214.0
2025-03-11 10:10:00,182.96,183.27,181.65,181.78,7532.0,182.0967,182.4052,180.7929,180.9222,7532.0
2025-03-11 10:15:00,181.79,182.06,181.06,182.06,5252.0,180.9322,181.2009,180.2056,181.2009,5252.0
2025-03-11 10:20:00,181.53,181.82,180.45,180.45,3623.0,180.6734,180.9621,179.5985,179.5985,3623.0
2025-03-11 10:25:00,180.61,180.61,180.02,180.08,4902.0,179.7578,179.7578,179.1705,179.2303,4902.0
2025-03-11 10:30:00,180.23,180.63,179.12,179.12,14518.0,179.3796,179.7777,178.2748,178.2748,14518.0
2025-03-11 10:35:00,179.0,179.25,178.25,178.72,8881.0,178.1554,178.4042,177.4089,177.8767,8881.0
2025-03-11 10:40:00,178.4,178.59,177.9,178.19,7121.0,177.5582,177.7473,177.0605,177.3492,7121.0
2025-03-11 10:45:00,178.1,178.73,177.84,178.12,6854.0,177.2596,177.8866,177.0008,177.2795,6854.0
2025-03-11 10:50:00,178.12,179.72,177.89,179.7,8214.0,177.2795,178.872,177.0506,178.8521,8214.0
2025-03-11 10:55:00,179.45,179.45,177.68,177.69,6929.0,178.6032,178.6032,176.8416,176.8515,6929.0
2025-03-11 11:00:00,177.68,178.23,177.37,177.84,8413.0,176.8416,177.389,176.533,177.0008,8413.0
2025-03-11 11:05:00,178.01,179.07,177.69,179.02,17656.0,177.17,178.225,176.8515,178.1753,17656.0
2025-03-11 11:10:00,178.85,179.18,178.38,178.4,7638.0,178.0061,178.3345,177.5383,177.5582,7638.0
2025-03-11 11:15:00,178.34,178.39,177.39,177.39,3158.0,177.4985,177.5482,176.553,176.553,3158.0
2025-03-11 11:20:00,177.55,177.78,176.67,176.81,9444.0,176.7122,176.9411,175.8364,175.9757,9444.0
2025-03-11 11:25:00,177.09,177.5,176.52,177.14,14931.0,176.2544,176.6624,175.6871,176.3041,14931.0
2025-03-11 11:30:00,176.95,178.21,176.82,177.29,19968.0,176.115,177.3691,175.9856,176.4534,19968.0
2025-03-11 11:35:00,177.35,177.36,176.69,177.36,2917.0,176.5131,176.5231,175.8563,176.5231,2917.0
2025-03-11 11:40:00,177.4,177.72,177.22,177.22,5823.0,176.5629,176.8814,176.3838,176.3838,5823.0
2025-03-11 11:45:00,177.34,177.36,176.65,177.11,6117.0,176.5032,176.5231,175.8164,176.2743,6117.0
2025-03-11 11:50:00,177.25,177.52,176.43,177.31,5965.0,176.4136,176.6823,175.5975,176.4733,5965.0
2025-03-11 11:55:00,177.33,177.33,176.17,176.17,6920.0,176.4932,176.4932,175.3387,175.3387,6920.0
2025-03-11 12:00:00,176.22,176.97,176.12,176.73,14924.0,175.3885,176.1349,175.2889,175.8961,14924.0
2025-03-11 12:05:00,176.5,176.76,176.15,176.68,16076.0,175.6672,175.9259,175.3188,175.8463,16076.0
2025-03-11 12:10:00,176.47,176.64,176.15,176.19,3190.0,175.6373,175.8065,175.3188,175.3586,3190.0
2025-03-11 12:15:00,176.25,176.56,176.03,176.1,7217.0,175.4183,175.7269,175.1994,175.269,7217.0
2025-03-11 12:20:00,176.06,176.45,176.02,176.24,10283.0,175.2292,175.6174,175.1894,175.4084,10283.0
2025-03-11 12:25:00,176.24,176.65,176.16,176.36,7120.0,175.4084,175.8164,175.3288,175.5278,7120.0
2025-03-11 12:30:00,176.36,176.79,176.19,176.79,7519.0,175.5278,175.9558,175.3586,175.9558,7519.0
2025-03-11 12:35:00,176.68,176.92,175.69,175.9,7370.0,175.8463,176.0852,174.861,175.07,7370.0
2025-03-11 12:40:00,175.9,176.23,175.25,175.25,14634.0,175.07,175.3984,174.4231,174.4231,14634.0
2025-03-11 12:45:00,175.25,175.37,174.45,174.45,7825.0,174.4231,174.5425,173.6268,173.6268,7825.0
2025-03-11 12:50:00,174.4,174.52,173.74,174.36,20397.0,173.5771,173.6965,172.9202,173.5373,20397.0
2025-03-11 12:55:00,174.42,174.53,173.82,174.52,23883.0,173.597,173.7065,172.9998,173.6965,23883.0
2025-03-11 13:00:00,174.47,174.62,174.22,174.62,6275.0,173.6467,173.796,173.3979,173.796,6275.0
2025-03-11 13:05:00,174.43,174.44,174.0,174.2,5496.0,173.6069,173.6169,173.179,173.378,5496.0
2025-03-11 13:10:00,174.2,174.38,174.08,174.31,9650.0,173.378,173.5572,173.2586,173.4875,9650.0
2025-03-11 13:15:00,174.32,174.7,174.09,174.17,10444.0,173.4974,173.8756,173.2685,173.3481,10444.0
2025-03-11 13:20:00,174.14,174.38,173.34,173.5,10714.0,173.3183,173.5572,172.5221,172.6813,10714.0
2025-03-11 13:25:00,173.59,173.71,173.2,173.42,7912.0,172.7709,172.8903,172.3827,172.6017,7912.0
2025-03-11 13:30:00,173.31,173.96,173.16,173.79,20329.0,172.4922,173.1391,172.3429,172.9699,20329.0
2025-03-11 13:35:00,173.68,174.02,173.6,173.6,12873.0,172.8605,173.1989,172.7808,172.7808,12873.0
2025-03-11 13:40:00,173.54,174.19,173.38,174.09,12712.0,172.7211,173.3681,172.5619,173.2685,12712.0
2025-03-11 13:45:00,174.09,175.09,173.71,174.71,13407.0,173.2685,174.2638,172.8903,173.8856,13407.0
2025-03-11 13:50:00,174.68,174.85,174.4,174.72,7047.0,173.8557,174.0249,173.5771,173.8956,7047.0
2025-03-11 13:55:00,174.94,174.94,173.7,173.85,11267.0,174.1145,174.1145,172.8804,173.0297,11267.0
2025-03-11 14:00:00,174.01,175.75,174.01,175.44,4392.0,173.1889,174.9207,173.1889,174.6122,4392.0
2025-03-11 14:05:00,175.5,175.74,174.58,175.2,9288.0,174.6719,174.9107,173.7562,174.3733,9288.0
2025-03-11 14:10:00,175.25,175.76,175.07,175.67,6830.0,174.4231,174.9306,174.2439,174.8411,6830.0
2025-03-11 14:15:00,175.61,175.62,174.46,174.65,7888.0,174.7814,174.7913,173.6368,173.8259,7888.0
2025-03-11 14:20:00,174.74,175.96,174.62,175.39,8410.0,173.9155,175.1297,173.796,174.5624,8410.0
2025-03-11 14:25:00,175.58,175.82,175.13,175.24,8451.0,174.7515,174.9904,174.3036,174.4131,8451.0
2025-03-11 14:30:00,175.24,175.35,174.73,174.87,16113.0,174.4131,174.5226,173.9055,174.0448,16113.0
2025-03-11 14:35:00,174.87,176.59,174.51,176.35,17006.0,174.0448,175.7567,173.6865,175.5179,17006.0
2025-03-11 14:40:00,176.59,177.58,176.19,177.53,11605.0,175.7567,176.7421,175.3586,176.6923,11605.0
2025-03-11 14:45:00,177.43,178.64,177.03,178.45,27939.0,176.5928,177.7971,176.1947,177.608,27939.0
2025-03-11 14:50:00,178.47,179.89,178.46,179.22,49502.0,177.6279,179.0412,177.6179,178.3743,49502.0
2025-03-11 14:55:00,179.14,179.68,178.86,178.92,27656.0,178.2947,178.8321,178.016,178.0757,27656.0
2025-03-11 15:00:00,178.92,179.17,177.51,177.75,23758.0,178.0757,178.3246,176.6724,176.9113,23758.0
2025-03-11 15:05:00,177.76,178.37,177.46,177.47,14568.0,176.9212,177.5283,176.6226,176.6326,14568.0
2025-03-11 15:10:00,177.27,177.39,176.4,177.05,43236.0,176.4335,176.553,175.5676,176.2146,43236.0
2025-03-11 15:15:00,176.79,176.82,175.76,175.81,30789.0,175.9558,175.9856,174.9306,174.9804,30789.0
2025-03-11 15:20:00,176.0,177.27,176.0,176.75,11270.0,175.1695,176.4335,175.1695,175.916,11270.0
2025-03-11 15:25:00,176.75,177.11,176.46,176.58,11784.0,175.916,176.2743,175.6273,175.7468,11784.0
2025-03-11 15:30:00,176.54,176.76,175.94,176.23,19266.0,175.707,175.9259,175.1098,175.3984,19266.0
2025-03-11 15:35:00,176.2,176.67,175.94,176.62,21650.0,175.3686,175.8364,175.1098,175.7866,21650.0
2025-03-11 15:40:00,176.58,176.78,176.19,176.63,23248.0,175.7468,175.9458,175.3586,175.7965,23248.0
2025-03-11 15:45:00,176.75,176.85,176.25,176.72,17995.0,175.916,176.0155,175.4183,175.8861,17995.0
2025-03-11 15:50:00,176.7,176.7,175.11,175.45,41536.0,175.8662,175.8662,174.2837,174.6221,41536.0
2025-03-11 15:55:00,175.46,175.48,174.39,174.64,182626.0,174.6321,174.652,173.5671,173.8159,182626.0
2025-03-12 09:30:00,179.67,184.12,178.6,180.23,52095.0,178.8222,183.2512,177.7572,179.3796,52095.0
2025-03-12 09:35:00,180.23,181.58,179.6,181.49,15304.0,179.3796,180.7232,178.7525,180.6336,15304.0
2025-03-12 09:40:00,181.47,183.04,180.44,180.45,18387.0,180.6137,182.1763,179.5886,179.5985,18387.0
2025-03-12 09:45:00,181.16,181.46,179.55,179.77,8381.0,180.3052,180.6038,178.7028,178.9217,8381.0
2025-03-12 09:50:00,179.99,180.4,178.98,179.09,12104.0,179.1407,179.5488,178.1355,178.2449,12104.0
2025-03-12 09:55:00,179.22,179.28,178.7,179.01,15623.0,178.3743,178.434,177.8568,178.1653,15623.0
2025-03-12 10:00:00,178.75,179.28,178.48,178.68,18832.0,177.9065,178.434,177.6378,177.8369,18832.0
2025-03-12 10:05:00,178.68,179.72,178.68,178.99,8935.0,177.8369,178.872,177.8369,178.1454,8935.0
2025-03-12 10:10:00,179.11,179.11,178.11,178.63,7859.0,178.2648,178.2648,177.2696,177.7871,7859.0
2025-03-12 10:15:00,178.55,178.74,177.52,177.86,8627.0,177.7075,177.8966,176.6823,177.0207,8627.0
2025-03-12 10:20:00,178.01,178.22,176.53,177.44,8125.0,177.17,177.379,175.697,176.6027,8125.0
2025-03-12 10:25:00,177.09,178.44,177.09,178.19,9689.0,176.2544,177.598,176.2544,177.3492,9689.0
2025-03-12 10:30:00,178.25,178.41,177.53,177.57,9392.0,177.4089,177.5681,176.6923,176.7321,9392.0
2025-03-12 10:35:00,177.62,177.78,176.95,176.96,5993.0,176.7819,176.9411,176.115,176.125,5993.0
2025-03-12 10:40:00,176.96,176.96,176.11,176.11,6413.0,176.125,176.125,175.279,175.279,6413.0
2025-03-12 10:45:00,176.43,176.43,175.58,175.58,3755.0,175.5975,175.5975,174.7515,174.7515,3755.0
2025-03-12 10:50:00,175.97,176.75,175.58,176.75,4303.0,175.1397,175.916,174.7515,175.916,4303.0
2025-03-12 10:55:00,177.03,177.03,175.23,175.23,7524.0,176.1947,176.1947,174.4031,174.4031,7524.0
2025-03-12 11:00:00,175.12,175.41,174.5,174.99,9652.0,174.2937,174.5823,173.6766,174.1643,9652.0
2025-03-12 11:05:00,175.0,175.2,174.57,174.91,9496.0,174.1742,174.3733,173.7463,174.0847,9496.0
2025-03-12 11:10:00,175.16,175.47,175.12,175.29,6760.0,174.3335,174.642,174.2937,174.4629,6760.0
2025-03-12 11:15:00,175.44,175.75,174.96,175.68,6876.0,174.6122,174.9207,174.1344,174.851,6876.0
2025-03-12 11:20:00,175.68,176.11,175.41,175.88,9011.0,174.851,175.279,174.5823,175.0501,9011.0
2025-03-12 11:25:00,176.08,176.08,175.73,176.02,4409.0,175.2491,175.2491,174.9008,175.1894,4409.0
2025-03-12 11:30:00,175.76,176.63,175.67,176.61,19791.0,174.9306,175.7965,174.8411,175.7766,19791.0
2025-03-12 11:35:00,176.65,176.65,176.37,176.41,2051.0,175.8164,175.8164,175.5378,175.5776,2051.0
2025-03-12 11:40:00,176.41,176.43,175.42,175.56,12738.0,175.5776,175.5975,174.5923,174.7316,12738.0
2025-03-12 11:45:00,175.52,175.75,175.29,175.46,9011.0,174.6918,174.9207,174.4629,174.6321,9011.0
2025-03-12 11:50:00,175.48,175.71,175.28,175.28,8326.0,174.652,174.8809,174.4529,174.4529,8326.0
2025-03-12 11:55:00,175.28,176.0,175.0,175.82,12707.0,174.4529,175.1695,174.1742,174.9904,12707.0
2025-03-12 12:00:00,175.63,175.98,175.5,175.71,2212.0,174.8013,175.1496,174.6719,174.8809,2212.0
2025-03-12 12:05:00,175.92,176.23,175.7,175.92,5626.0,175.0899,175.3984,174.8709,175.0899,5626.0
2025-03-12 12:10:00,175.92,176.41,175.66,176.12,11236.0,175.0899,175.5776,174.8311,175.2889,11236.0
2025-03-12 12:15:00,176.24,176.41,175.96,176.4,8692.0,175.4084,175.5776,175.1297,175.5676,8692.0
2025-03-12 12:20:00,176.42,177.07,176.42,176.97,2884.0,175.5875,176.2345,175.5875,176.1349,2884.0
2025-03-12 12:25:00,177.22,177.22,176.67,176.67,3234.0,176.3838,176.3838,175.8364,175.8364,3234.0
2025-03-12 12:30:00,176.71,177.14,176.64,176.97,1813.0,175.8762,176.3041,175.8065,176.1349,1813.0
2025-03-12 12:35:00,176.96,177.0,176.57,176.67,5872.0,176.125,176.1648,175.7368,175.8364,5872.0
2025-03-12 12:40:00,176.45,176.45,175.3,175.3,4955.0,175.6174,175.6174,174.4728,174.4728,4955.0
2025-03-12 12:45:00,175.3,176.74,175.3,176.58,8801.0,174.4728,175.906,174.4728,175.7468,8801.0
2025-03-12 12:50:00,176.37,176.79,176.01,176.44,6811.0,175.5378,175.9558,175.1795,175.6074,6811.0
2025-03-12 12:55:00,176.44,177.55,176.43,176.5,22527.0,175.6074,176.7122,175.5975,175.6672,22527.0
2025-03-12 13:00:00,176.39,177.09,176.29,176.56,9195.0,175.5577,176.2544,175.4581,175.7269,9195.0
2025-03-12 13:05:00,176.56,177.11,176.06,177.11,12002.0,175.7269,176.2743,175.2292,176.2743,12002.0
2025-03-12 13:10:00,177.11,177.2,176.98,177.2,1108.0,176.2743,176.3639,176.1449,176.3639,1108.0
2025-03-12 13:15:00,177.12,177.33,176.91,177.26,5290.0,176.2842,176.4932,176.0752,176.4236,5290.0
2025-03-12 13:20:00,177.33,178.44,177.33,178.29,7101.0,176.4932,177.598,176.4932,177.4487,7101.0
2025-03-12 13:25:00,178.1,178.13,177.35,177.36,4605.0,177.2596,177.2895,176.5131,176.5231,4605.0
2025-03-12 13:30:00,177.59,178.18,177.58,177.64,4097.0,176.752,177.3392,176.7421,176.8018,4097.0
2025-03-12 13:35:00,177.74,177.88,177.38,177.42,2349.0,176.9013,177.0406,176.543,176.5828,2349.0
2025-03-12 13:40:00,177.39,177.44,176.76,176.95,2402.0,176.553,176.6027,175.9259,176.115,2402.0
2025-03-12 13:45:00,176.61,177.17,176.6,176.69,9008.0,175.7766,176.334,175.7667,175.8563,9008.0
2025-03-12 13:50:00,176.64,176.66,176.22,176.23,4686.0,175.8065,175.8264,175.3885,175.3984,4686.0
2025-03-12 13:55:00,176.38,176.38,175.01,175.11,1834.0,175.5477,175.5477,174.1842,174.2837,1834.0
2025-03-12 14:00:00,175.05,175.63,174.85,175.11,17867.0,174.224,174.8013,174.0249,174.2837,17867.0
2025-03-12 14:05:00,175.03,175.38,174.79,175.13,8335.0,174.2041,174.5524,173.9652,174.3036,8335.0
2025-03-12 14:10:00,175.41,175.81,175.2,175.35,9899.0,174.5823,174.9804,174.3733,174.5226,9899.0
2025-03-12 14:15:00,175.35,175.47,175.35,175.46,3498.0,174.5226,174.642,174.5226,174.6321,3498.0
2025-03-12 14:20:00,175.47,176.13,175.29,175.63,10077.0,174.642,175.2989,174.4629,174.8013,10077.0
2025-03-12 14:25:00,175.62,175.99,175.45,175.99,6916.0,174.7913,175.1596,174.6221,175.1596,6916.0
2025-03-12 14:30:00,176.08,176.1,175.83,175.97,4934.0,175.2491,175.269,175.0003,175.1397,4934.0
2025-03-12 14:35:00,176.06,176.06,175.61,175.99,15589.0,175.2292,175.2292,174.7814,175.1596,15589.0
2025-03-12 14:40:00,175.95,176.27,175.82,176.27,7805.0,175.1198,175.4382,174.9904,175.4382,7805.0
2025-03-12 14:45:00,176.15,176.99,176.1,176.99,10164.0,175.3188,176.1548,175.269,176.1548,10164.0
2025-03-12 14:50:00,176.89,176.89,176.09,176.16,8831.0,176.0553,176.0553,175.2591,175.3288,8831.0
2025-03-12 14:55:00,176.28,176.28,175.55,176.02,5037.0,175.4482,175.4482,174.7216,175.1894,5037.0
2025-03-12 15:00:00,175.95,176.03,175.24,175.82,17837.0,175.1198,175.1994,174.4131,174.9904,17837.0
2025-03-12 15:05:00,175.81,175.89,175.49,175.68,6074.0,174.9804,175.06,174.6619,174.851,6074.0
2025-03-12 15:10:00,175.68,175.96,175.49,175.83,10539.0,174.851,175.1297,174.6619,175.0003,10539.0
2025-03-12 15:15:00,175.75,176.26,175.66,176.24,12580.0,174.9207,175.4283,174.8311,175.4084,12580.0
2025-03-12 15:20:00,176.16,176.16,175.32,175.47,10312.0,175.3288,175.3288,174.4927,174.642,10312.0
2025-03-12 15:25:00,175.47,175.53,175.24,175.42,8421.0,174.642,174.7017,174.4131,174.5923,8421.0
2025-03-12 15:30:00,175.42,175.57,174.58,174.59,16585.0,174.5923,174.7415,173.7562,173.7662,16585.0
2025-03-12 15:35:00,174.77,174.83,173.62,174.78,16174.0,173.9453,174.005,172.8007,173.9553,16174.0
2025-03-12 15:40:00,174.84,174.85,174.13,174.25,18997.0,174.015,174.0249,173.3083,173.4278,18997.0
2025-03-12 15:45:00,174.26,175.06,174.25,175.06,33341.0,173.4377,174.234,173.4278,174.234,33341.0
2025-03-12 15:50:00,174.61,175.02,174.17,174.78,41012.0,173.7861,174.1941,173.3481,173.9553,41012.0
2025-03-12 15:55:00,174.78,175.17,174.71,174.98,141552.0,173.9553,174.3434,173.8856,174.1543,141552.0
2025-03-13 09:30:00,171.93,174.87,170.41,172.0,22126.0,171.1187,174.0448,169.6059,171.1884,22126.0
2025-03-13 09:35:00,171.49,171.49,169.32,170.49,9374.0,170.6808,170.6808,168.521,169.6855,9374.0
2025-03-13 09:40:00,170.49,170.97,170.04,170.76,6411.0,169.6855,170.1632,169.2376,169.9542,6411.0
2025-03-13 09:45:00,170.58,171.7,170.03,171.07,7804.0,169.7751,170.8898,169.2277,170.2628,7804.0
2025-03-13 09:50:00,171.07,171.94,168.66,168.66,16750.0,170.2628,171.1287,167.8641,167.8641,16750.0
2025-03-13 09:55:00,168.52,168.97,167.4,168.0,10631.0,167.7248,168.1727,166.6101,167.2073,10631.0
2025-03-13 10:00:00,168.0,169.0,167.32,167.9,37461.0,167.2073,168.2025,166.5305,167.1077,37461.0
2025-03-13 10:05:00,168.26,169.17,168.17,168.78,14437.0,167.466,168.3717,167.3765,167.9836,14437.0
2025-03-13 10:10:00,169.27,169.37,168.5,169.08,8848.0,168.4713,168.5708,167.7049,168.2822,8848.0
2025-03-13 10:15:00,168.83,170.59,168.7,170.32,16149.0,168.0333,169.785,167.904,169.5163,16149.0
2025-03-13 10:20:00,170.05,170.32,169.31,170.27,13678.0,169.2476,169.5163,168.5111,169.4666,13678.0
2025-03-13 10:25:00,170.91,171.48,169.47,169.59,5882.0,170.1035,170.6708,168.6703,168.7898,5882.0
2025-03-13 10:30:00,169.9,170.29,168.95,168.96,7533.0,169.0983,169.4865,168.1528,168.1627,7533.0
2025-03-13 10:35:00,169.3,169.3,168.3,168.66,4960.0,168.5011,168.5011,167.5058,167.8641,4960.0
2025-03-13 10:40:00,168.66,168.69,168.03,168.42,6451.0,167.8641,167.894,167.2371,167.6253,6451.0
2025-03-13 10:45:00,168.31,168.65,167.94,168.13,11860.0,167.5158,167.8542,167.1475,167.3367,11860.0
2025-03-13 10:50:00,168.29,168.85,167.98,168.28,8036.0,167.4959,168.0533,167.1874,167.4859,8036.0
2025-03-13 10:55:00,168.28,168.28,167.68,167.87,8872.0,167.4859,167.4859,166.8888,167.0779,8872.0
2025-03-13 11:00:00,167.87,168.31,167.87,168.0,4334.0,167.0779,167.5158,167.0779,167.2073,4334.0
2025-03-13 11:05:00,168.0,168.12,167.56,167.87,2616.0,167.2073,167.3267,166.7693,167.0779,2616.0
2025-03-13 11:10:00,167.94,167.95,167.86,167.9,500.0,167.1475,167.1575,167.0679,167.1077,500.0
2025-03-13 11:15:00,167.58,168.05,167.37,167.72,6386.0,166.7892,167.257,166.5802,166.9286,6386.0
2025-03-13 11:20:00,167.51,167.85,167.24,167.77,8602.0,166.7196,167.058,166.4509,166.9783,8602.0
2025-03-13 11:25:00,167.63,167.79,166.79,167.39,9326.0,166.839,166.9983,166.003,166.6001,9326.0
2025-03-13 11:30:00,167.13,167.59,166.91,167.18,3366.0,166.3414,166.7992,166.1224,166.3911,3366.0
2025-03-13 11:35:00,166.94,166.94,166.14,166.21,3746.0,166.1523,166.1523,165.356,165.4257,3746.0
2025-03-13 11:40:00,166.14,167.27,165.75,166.49,10871.0,165.356,166.4807,164.9679,165.7044,10871.0
2025-03-13 11:45:00,166.61,166.61,165.72,166.2,7606.0,165.8238,165.8238,164.938,165.4158,7606.0
2025-03-13 11:50:00,166.14,166.14,164.56,164.77,35148.0,165.356,165.356,163.7835,163.9925,35148.0
2025-03-13 11:55:00,164.78,164.92,164.0,164.71,14433.0,164.0025,164.1418,163.2261,163.9328,14433.0
2025-03-13 12:00:00,164.62,165.08,164.14,164.93,14174.0,163.8432,164.301,163.3655,164.1518,14174.0
2025-03-13 12:05:00,164.81,164.88,164.25,164.29,10703.0,164.0323,164.102,163.475,163.5148,10703.0
2025-03-13 12:10:00,164.29,164.45,163.78,163.98,15096.0,163.5148,163.674,163.0072,163.2062,15096.0
2025-03-13 12:15:00,163.99,164.31,163.59,163.81,11793.0,163.2162,163.5347,162.8181,163.037,11793.0
2025-03-13 12:20:00,164.02,165.03,163.99,165.01,6417.0,163.246,164.2513,163.2162,164.2314,6417.0
2025-03-13 12:25:00,165.05,165.31,164.71,164.75,2039.0,164.2712,164.53,163.9328,163.9726,2039.0
2025-03-13 12:30:00,164.71,165.82,164.7,165.78,4966.0,163.9328,165.0376,163.9228,164.9977,4966.0
2025-03-13 12:35:00,165.78,167.23,165.75,167.22,4126.0,164.9977,166.4409,164.9679,166.4309,4126.0
2025-03-13 12:40:00,167.53,167.53,166.2,166.37,21355.0,166.7395,166.7395,165.4158,165.585,21355.0
2025-03-13 12:45:00,166.4,166.51,165.36,165.55,5192.0,165.6148,165.7243,164.5797,164.7688,5192.0
2025-03-13 12:50:00,165.72,166.39,165.44,165.86,22077.0,164.938,165.6049,164.6593,165.0774,22077.0
2025-03-13 12:55:00,165.68,165.86,165.54,165.72,6023.0,164.8982,165.0774,164.7589,164.938,6023.0
2025-03-13 13:00:00,165.72,165.93,165.02,165.24,13246.0,164.938,165.147,164.2413,164.4603,13246.0
2025-03-13 13:05:00,165.34,165.53,164.78,165.02,7895.0,164.5598,164.7489,164.0025,164.2413,7895.0
2025-03-13 13:10:00,164.96,164.96,164.33,164.33,6623.0,164.1816,164.1816,163.5546,163.5546,6623.0
2025-03-13 13:15:00,164.23,164.62,163.92,164.08,18530.0,163.4551,163.8432,163.1465,163.3058,18530.0
2025-03-13 13:20:00,164.08,164.47,163.97,164.24,5206.0,163.3058,163.6939,163.1963,163.465,5206.0
2025-03-13 13:25:00,164.01,164.42,164.0,164.22,3163.0,163.2361,163.6442,163.2261,163.4451,3163.0
2025-03-13 13:30:00,164.16,164.22,163.63,163.71,6847.0,163.3854,163.4451,162.8579,162.9375,6847.0
2025-03-13 13:35:00,163.63,164.41,163.36,164.15,37505.0,162.8579,163.6342,162.5892,163.3754,37505.0
2025-03-13 13:40:00,164.15,164.55,164.04,164.04,6786.0,163.3754,163.7735,163.2659,163.2659,6786.0
2025-03-13 13:45:00,164.03,164.33,163.92,164.22,5178.0,163.256,163.5546,163.1465,163.4451,5178.0
2025-03-13 13:50:00,164.18,164.82,164.17,164.68,7752.0,163.4053,164.0423,163.3953,163.9029,7752.0
2025-03-13 13:55:00,164.82,165.71,164.66,165.17,14245.0,164.0423,164.9281,163.883,164.3906,14245.0
2025-03-13 14:00:00,165.08,165.51,165.0,165.01,5789.0,164.301,164.729,164.2214,164.2314,5789.0
2025-03-13 14:05:00,165.02,165.95,165.01,165.88,8958.0,164.2413,165.1669,164.2314,165.0973,8958.0
2025-03-13 14:10:00,165.73,166.58,165.67,166.58,7429.0,164.948,165.794,164.8883,165.794,7429.0
2025-03-13 14:15:00,166.4,166.47,165.51,165.51,7538.0,165.6148,165.6845,164.729,164.729,7538.0
2025-03-13 14:20:00,165.63,165.79,165.29,165.39,6099.0,164.8484,165.0077,164.5101,164.6096,6099.0
2025-03-13 14:25:00,165.61,165.73,165.22,165.43,5181.0,164.8285,164.948,164.4404,164.6494,5181.0
2025-03-13 14:30:00,165.43,166.03,165.35,166.01,6325.0,164.6494,165.2466,164.5698,165.2267,6325.0
2025-03-13 14:35:00,166.01,166.05,165.68,165.81,4403.0,165.2267,165.2665,164.8982,165.0276,4403.0
2025-03-13 14:40:00,165.71,166.22,165.64,166.16,9572.0,164.9281,165.4357,164.8584,165.3759,9572.0
2025-03-13 14:45:00,166.19,166.74,165.9,166.62,9706.0,165.4058,165.9532,165.1172,165.8338,9706.0
2025-03-13 14:50:00,166.65,166.65,165.77,166.3,11768.0,165.8636,165.8636,164.9878,165.5153,11768.0
2025-03-13 14:55:00,166.43,166.44,165.65,165.88,7050.0,165.6447,165.6546,164.8684,165.0973,7050.0
2025-03-13 15:00:00,165.86,166.53,165.47,165.53,10670.0,165.0774,165.7442,164.6892,164.7489,10670.0
2025-03-13 15:05:00,165.5,165.59,164.49,165.05,10081.0,164.7191,164.8086,163.7138,164.2712,10081.0
2025-03-13 15:10:00,164.84,165.66,164.75,165.66,18074.0,164.0622,164.8783,163.9726,164.8783,18074.0
2025-03-13 15:15:00,165.66,165.81,165.43,165.59,6935.0,164.8783,165.0276,164.6494,164.8086,6935.0
2025-03-13 15:20:00,165.59,165.74,165.43,165.49,26143.0,164.8086,164.9579,164.6494,164.7091,26143.0
2025-03-13 15:25:00,165.42,165.6,164.92,165.17,25110.0,164.6394,164.8186,164.1418,164.3906,25110.0
2025-03-13 15:30:00,165.17,165.17,164.4,164.74,13861.0,164.3906,164.3906,163.6243,163.9626,13861.0
2025-03-13 15:35:00,164.61,164.68,163.54,163.54,14144.0,163.8333,163.9029,162.7683,162.7683,14144.0
2025-03-13 15:40:00,163.59,164.29,163.48,164.13,25898.0,162.8181,163.5148,162.7086,163.3555,25898.0
2025-03-13 15:45:00,164.14,164.47,163.88,164.47,25337.0,163.3655,163.6939,163.1067,163.6939,25337.0
2025-03-13 15:50:00,164.25,164.87,164.03,164.57,41838.0,163.475,164.092,163.256,163.7934,41838.0
2025-03-13 15:55:00,164.68,165.2,164.51,165.04,135694.0,163.9029,164.4205,163.7337,164.2612,135694.0
2025-03-14 09:30:00,168.56,171.0,166.53,169.25,30159.0,167.7646,170.1931,165.7442,168.4514,30159.0
2025-03-14 09:35:00,169.98,171.24,169.02,171.11,22157.0,169.1779,170.432,168.2225,170.3026,22157.0
2025-03-14 09:40:00,170.55,171.56,168.82,170.05,24022.0,169.7452,170.7505,168.0234,169.2476,24022.0
2025-03-14 09:45:00,170.26,171.69,170.25,171.43,4163.0,169.4566,170.8799,169.4466,170.6211,4163.0
2025-03-14 09:50:00,171.48,171.97,170.79,170.79,2601.0,170.6708,171.1585,169.9841,169.9841,2601.0
2025-03-14 09:55:00,170.79,170.9,170.1,170.1,1845.0,169.9841,170.0936,169.2974,169.2974,1845.0
2025-03-14 10:00:00,169.73,171.12,168.82,171.12,9637.0,168.9291,170.3125,168.0234,170.3125,9637.0
2025-03-14 10:05:00,170.56,171.11,169.65,169.65,5648.0,169.7552,170.3026,168.8495,168.8495,5648.0
2025-03-14 10:10:00,169.48,170.08,168.5,168.62,6693.0,168.6803,169.2774,167.7049,167.8243,6693.0
2025-03-14 10:15:00,168.66,169.09,168.28,168.42,4516.0,167.8641,168.2921,167.4859,167.6253,4516.0
2025-03-14 10:20:00,168.42,168.53,167.78,167.83,12097.0,167.6253,167.7348,166.9883,167.0381,12097.0
2025-03-14 10:25:00,168.25,168.55,167.68,167.89,5444.0,167.4561,167.7547,166.8888,167.0978,5444.0
2025-03-14 10:30:00,167.89,168.3,167.66,167.88,2535.0,167.0978,167.5058,166.8689,167.0878,2535.0
2025-03-14 10:35:00,167.83,168.44,167.11,168.11,8344.0,167.0381,167.6452,166.3215,167.3167,8344.0
2025-03-14 10:40:00,168.68,168.68,168.11,168.27,3300.0,167.8841,167.8841,167.3167,167.476,3300.0
2025-03-14 10:45:00,168.76,169.14,168.59,169.14,2098.0,167.9637,168.3419,167.7945,168.3419,2098.0
2025-03-14 10:50:00,169.14,169.14,168.75,168.89,1231.0,168.3419,168.3419,167.9537,168.0931,1231.0
2025-03-14 10:55:00,169.14,170.17,168.88,170.15,7436.0,168.3419,169.367,168.0831,169.3471,7436.0
2025-03-14 11:00:00,170.26,170.54,169.28,169.46,4474.0,169.4566,169.7353,168.4812,168.6604,4474.0
2025-03-14 11:05:00,169.46,169.97,169.04,169.19,2877.0,168.6604,169.168,168.2424,168.3916,2877.0
2025-03-14 11:10:00,169.19,169.5,169.12,169.5,3959.0,168.3916,168.7002,168.322,168.7002,3959.0
2025-03-14 11:15:00,169.27,169.8,169.01,169.69,1820.0,168.4713,168.9988,168.2125,168.8893,1820.0
2025-03-14 11:20:00,169.76,169.94,169.65,169.67,2209.0,168.959,169.1381,168.8495,168.8694,2209.0
2025-03-14 11:25:00,169.67,169.91,169.66,169.9,4973.0,168.8694,169.1083,168.8594,169.0983,4973.0
2025-03-14 11:30:00,169.99,170.68,169.99,170.37,9316.0,169.1879,169.8746,169.1879,169.5661,9316.0
2025-03-14 11:35:00,170.46,170.66,169.75,169.75,6884.0,169.6557,169.8547,168.949,168.949,6884.0
2025-03-14 11:40:00,169.9,170.08,169.82,169.91,2145.0,169.0983,169.2774,169.0187,169.1083,2145.0
2025-03-14 11:45:00,170.11,170.11,169.29,169.5,3082.0,169.3073,169.3073,168.4912,168.7002,3082.0
2025-03-14 11:50:00,169.16,169.25,168.82,169.12,1813.0,168.3618,168.4514,168.0234,168.322,1813.0
2025-03-14 11:55:00,169.09,169.43,168.96,169.06,3122.0,168.2921,168.6305,168.1627,168.2623,3122.0
2025-03-14 12:00:00,169.13,169.22,169.0,169.07,1200.0,168.3319,168.4215,168.2025,168.2722,1200.0
2025-03-14 12:05:00,169.13,169.13,168.58,168.58,2225.0,168.3319,168.3319,167.7845,167.7845,2225.0
2025-03-14 12:10:00,168.81,168.86,168.48,168.75,1940.0,168.0134,168.0632,167.685,167.9537,1940.0
2025-03-14 12:15:00,168.75,168.75,168.37,168.52,7666.0,167.9537,167.9537,167.5755,167.7248,7666.0
2025-03-14 12:20:00,168.33,168.37,167.97,168.19,2896.0,167.5357,167.5755,167.1774,167.3964,2896.0
2025-03-14 12:25:00,168.06,168.06,167.7,167.74,2004.0,167.267,167.267,166.9087,166.9485,2004.0
2025-03-14 12:30:00,167.74,168.42,167.73,168.2,4488.0,166.9485,167.6253,166.9385,167.4063,4488.0
2025-03-14 12:35:00,168.21,168.65,168.2,168.43,4009.0,167.4163,167.8542,167.4063,167.6352,4009.0
2025-03-14 12:40:00,168.44,168.68,168.37,168.52,3074.0,167.6452,167.8841,167.5755,167.7248,3074.0
2025-03-14 12:45:00,168.46,168.46,168.19,168.34,1193.0,167.6651,167.6651,167.3964,167.5457,1193.0
2025-03-14 12:50:00,168.55,169.16,168.37,169.16,29969.0,167.7547,168.3618,167.5755,168.3618,29969.0
2025-03-14 12:55:00,169.03,169.96,168.94,169.41,44782.0,168.2324,169.158,168.1428,168.6106,44782.0
2025-03-14 13:00:00,169.52,169.52,168.67,168.97,6028.0,168.7201,168.7201,167.8741,168.1727,6028.0
2025-03-14 13:05:00,168.97,169.36,168.89,169.29,3240.0,168.1727,168.5608,168.0931,168.4912,3240.0
2025-03-14 13:10:00,169.07,169.07,168.29,168.29,2505.0,168.2722,168.2722,167.4959,167.4959,2505.0
2025-03-14 13:15:00,168.28,169.21,168.24,168.84,7784.0,167.4859,168.4116,167.4461,168.0433,7784.0
2025-03-14 13:20:00,168.97,169.15,168.86,168.95,3189.0,168.1727,168.3518,168.0632,168.1528,3189.0
2025-03-14 13:25:00,168.99,169.08,168.35,168.35,10476.0,168.1926,168.2822,167.5556,167.5556,10476.0
2025-03-14 13:30:00,168.53,168.81,168.13,168.13,6782.0,167.7348,168.0134,167.3367,167.3367,6782.0
2025-03-14 13:35:00,168.47,169.06,168.39,168.58,5911.0,167.675,168.2623,167.5954,167.7845,5911.0
2025-03-14 13:40:00,168.4,168.54,168.12,168.12,3522.0,167.6054,167.7447,167.3267,167.3267,3522.0
2025-03-14 13:45:00,168.22,168.54,168.05,168.17,3748.0,167.4262,167.7447,167.257,167.3765,3748.0
2025-03-14 13:50:00,168.29,168.48,168.09,168.28,3024.0,167.4959,167.685,167.2968,167.4859,3024.0
2025-03-14 13:55:00,168.2,168.47,168.11,168.13,1508.0,167.4063,167.675,167.3167,167.3367,1508.0
2025-03-14 14:00:00,168.15,168.54,167.95,168.54,13837.0,167.3566,167.7447,167.1575,167.7447,13837.0
2025-03-14 14:05:00,168.55,168.8,168.55,168.72,3341.0,167.7547,168.0035,167.7547,167.9239,3341.0
2025-03-14 14:10:00,168.72,168.85,168.72,168.74,2938.0,167.9239,168.0533,167.9239,167.9438,2938.0
2025-03-14 14:15:00,168.88,168.89,168.53,168.66,5090.0,168.0831,168.0931,167.7348,167.8641,5090.0
2025-03-14 14:20:00,168.56,168.73,168.49,168.73,8109.0,167.7646,167.9338,167.695,167.9338,8109.0
2025-03-14 14:25:00,168.63,169.08,168.54,168.61,14787.0,167.8343,168.2822,167.7447,167.8144,14787.0
2025-03-14 14:30:00,168.47,168.87,168.29,168.87,5341.0,167.675,168.0732,167.4959,168.0732,5341.0
2025-03-14 14:35:00,168.79,168.81,168.37,168.72,10322.0,167.9935,168.0134,167.5755,167.9239,10322.0
2025-03-14 14:40:00,168.74,168.76,168.13,168.3,6890.0,167.9438,167.9637,167.3367,167.5058,6890.0
2025-03-14 14:45:00,168.39,168.39,168.3,168.31,1365.0,167.5954,167.5954,167.5058,167.5158,1365.0
2025-03-14 14:50:00,168.32,168.38,167.67,167.71,17181.0,167.5258,167.5855,166.8788,166.9186,17181.0
2025-03-14 14:55:00,167.62,167.9,167.52,167.76,13230.0,166.8291,167.1077,166.7295,166.9684,13230.0
2025-03-14 15:00:00,167.64,167.68,167.62,167.68,1718.0,166.849,166.8888,166.8291,166.8888,1718.0
2025-03-14 15:05:00,167.68,167.96,167.67,167.85,10720.0,166.8888,167.1675,166.8788,167.058,10720.0
2025-03-14 15:10:00,167.75,167.87,167.72,167.84,8710.0,166.9584,167.0779,166.9286,167.048,8710.0
2025-03-14 15:15:00,167.78,168.18,167.71,168.14,14846.0,166.9883,167.3864,166.9186,167.3466,14846.0
2025-03-14 15:20:00,168.42,168.42,168.01,168.21,13566.0,167.6253,167.6253,167.2172,167.4163,13566.0
2025-03-14 15:25:00,168.21,168.25,167.5,167.5,9253.0,167.4163,167.4561,166.7096,166.7096,9253.0
2025-03-14 15:30:00,167.52,167.62,167.11,167.11,7226.0,166.7295,166.8291,166.3215,166.3215,7226.0
2025-03-14 15:35:00,167.19,167.26,166.84,166.89,22458.0,166.4011,166.4708,166.0527,166.1025,22458.0
2025-03-14 15:40:00,166.83,167.02,166.7,166.86,17744.0,166.0428,166.2319,165.9134,166.0726,17744.0
2025-03-14 15:45:00,166.78,167.08,166.56,166.56,17277.0,165.993,166.2916,165.7741,165.7741,17277.0
2025-03-14 15:50:00,166.66,166.85,166.44,166.77,46762.0,165.8736,166.0627,165.6546,165.9831,46762.0
2025-03-14 15:55:00,166.78,167.5,166.67,167.48,184414.0,165.993,166.7096,165.8835,166.6897,184414.0
2025-03-17 09:30:00,168.1,170.03,167.25,169.11,37455.0,167.3068,169.2277,166.4608,168.312,37455.0
2025-03-17 09:35:00,169.27,172.0,169.12,172.0,10443.0,168.4713,171.1884,168.322,171.1884,10443.0
2025-03-17 09:40:00,171.64,173.14,171.64,172.24,13451.0,170.8301,172.323,170.8301,171.4273,13451.0
2025-03-17 09:45:00,172.11,172.5,170.47,170.64,24763.0,171.2979,171.686,169.6656,169.8348,24763.0
2025-03-17 09:50:00,170.46,171.57,170.3,170.87,12896.0,169.6557,170.7604,169.4964,170.0637,12896.0
2025-03-17 09:55:00,170.97,171.27,170.23,170.7,19436.0,170.1632,170.4618,169.4267,169.8945,19436.0
2025-03-17 10:00:00,170.54,171.13,169.83,170.51,27681.0,169.7353,170.3225,169.0286,169.7054,27681.0
2025-03-17 10:05:00,169.98,170.88,169.49,170.52,17240.0,169.1779,170.0737,168.6902,169.7154,17240.0
2025-03-17 10:10:00,170.52,171.27,170.24,171.22,9338.0,169.7154,170.4618,169.4367,170.4121,9338.0
2025-03-17 10:15:00,171.1,171.82,170.89,171.7,19036.0,170.2926,171.0092,170.0836,170.8898,19036.0
2025-03-17 10:20:00,171.84,171.91,171.29,171.82,9356.0,171.0291,171.0988,170.4817,171.0092,9356.0
2025-03-17 10:25:00,172.14,172.33,171.38,171.96,20353.0,171.3277,171.5168,170.5713,171.1486,20353.0
2025-03-17 10:30:00,171.53,172.79,171.44,172.37,10275.0,170.7206,171.9747,170.631,171.5566,10275.0
2025-03-17 10:35:00,172.24,173.58,171.87,173.22,18185.0,171.4273,172.7609,171.059,172.4026,18185.0
2025-03-17 10:40:00,173.4,174.0,172.97,173.8,7862.0,172.5818,173.179,172.1538,172.9799,7862.0
2025-03-17 10:45:00,173.8,173.86,172.91,173.64,18556.0,172.9799,173.0396,172.0941,172.8207,18556.0
2025-03-17 10:50:00,173.43,173.47,173.01,173.14,5573.0,172.6116,172.6515,172.1936,172.323,5573.0
2025-03-17 10:55:00,173.0,173.31,172.6,173.31,18886.0,172.1837,172.4922,171.7856,172.4922,18886.0
2025-03-17 11:00:00,173.24,173.88,173.24,173.58,12914.0,172.4225,173.0595,172.4225,172.7609,12914.0
2025-03-17 11:05:00,173.56,173.88,172.93,173.24,15123.0,172.741,173.0595,172.114,172.4225,15123.0
2025-03-17 11:10:00,173.22,173.83,173.1,173.69,5463.0,172.4026,173.0098,172.2832,172.8704,5463.0
2025-03-17 11:15:00,173.69,174.44,173.23,174.44,9524.0,172.8704,173.6169,172.4126,173.6169,9524.0
2025-03-17 11:20:00,174.35,174.61,174.28,174.52,3684.0,173.5273,173.7861,173.4576,173.6965,3684.0
2025-03-17 11:25:00,174.49,174.49,173.77,173.98,10543.0,173.6666,173.6666,172.95,173.159,10543.0
2025-03-17 11:30:00,174.07,174.32,173.71,173.84,6639.0,173.2486,173.4974,172.8903,173.0197,6639.0
2025-03-17 11:35:00,173.94,174.09,173.39,173.55,11955.0,173.1192,173.2685,172.5718,172.7311,11955.0
2025-03-17 11:40:00,173.55,173.88,173.28,173.44,7513.0,172.7311,173.0595,172.4623,172.6216,7513.0
2025-03-17 11:45:00,173.44,174.25,173.43,174.08,12826.0,172.6216,173.4278,172.6116,173.2586,12826.0
2025-03-17 11:50:00,174.07,174.36,173.72,173.8,87286.0,173.2486,173.5373,172.9003,172.9799,87286.0
2025-03-17 11:55:00,173.72,174.25,173.53,173.67,44778.0,172.9003,173.4278,172.7112,172.8505,44778.0
2025-03-17 12:00:00,173.67,174.43,173.58,174.41,58194.0,172.8505,173.6069,172.7609,173.587,58194.0
2025-03-17 12:05:00,174.43,175.07,174.43,174.89,6998.0,173.6069,174.2439,173.6069,174.0648,6998.0
2025-03-17 12:10:00,174.89,175.06,174.8,174.81,2800.0,174.0648,174.234,173.9752,173.9851,2800.0
2025-03-17 12:15:00,174.81,174.93,173.88,173.94,10244.0,173.9851,174.1046,173.0595,173.1192,10244.0
2025-03-17 12:20:00,173.97,173.97,173.24,173.57,8657.0,173.1491,173.1491,172.4225,172.751,8657.0
2025-03-17 12:25:00,173.5,173.71,173.03,173.49,8770.0,172.6813,172.8903,172.2135,172.6714,8770.0
2025-03-17 12:30:00,173.42,173.52,173.15,173.52,9843.0,172.6017,172.7012,172.333,172.7012,9843.0
2025-03-17 12:35:00,173.42,173.74,173.26,173.73,12502.0,172.6017,172.9202,172.4424,172.9102,12502.0
2025-03-17 12:40:00,173.59,173.59,172.88,173.05,8970.0,172.7709,172.7709,172.0642,172.2334,8970.0
2025-03-17 12:45:00,173.16,173.65,173.05,173.5,12419.0,172.3429,172.8306,172.2334,172.6813,12419.0
2025-03-17 12:50:00,173.61,173.61,173.01,173.55,10685.0,172.7908,172.7908,172.1936,172.7311,10685.0
2025-03-17 12:55:00,173.52,174.06,173.52,173.86,11528.0,172.7012,173.2387,172.7012,173.0396,11528.0
2025-03-17 13:00:00,174.03,174.16,173.7,174.02,6117.0,173.2088,173.3382,172.8804,173.1989,6117.0
2025-03-17 13:05:00,174.01,174.19,173.68,173.87,4483.0,173.1889,173.3681,172.8605,173.0496,4483.0
2025-03-17 13:10:00,173.87,174.03,173.83,174.02,2702.0,173.0496,173.2088,173.0098,173.1989,2702.0
2025-03-17 13:15:00,174.03,174.05,173.69,173.95,12173.0,173.2088,173.2287,172.8704,173.1292,12173.0
2025-03-17 13:20:00,173.85,174.07,173.68,173.91,7823.0,173.0297,173.2486,172.8605,173.0894,7823.0
2025-03-17 13:25:00,173.92,174.07,173.87,173.9,5218.0,173.0993,173.2486,173.0496,173.0794,5218.0
2025-03-17 13:30:00,173.79,174.22,173.64,174.18,9883.0,172.9699,173.3979,172.8207,173.3581,9883.0
2025-03-17 13:35:00,174.17,174.66,174.05,174.39,3461.0,173.3481,173.8358,173.2287,173.5671,3461.0
2025-03-17 13:40:00,174.49,174.66,174.42,174.47,1709.0,173.6666,173.8358,173.597,173.6467,1709.0
2025-03-17 13:45:00,174.74,174.74,174.11,174.37,8727.0,173.9155,173.9155,173.2884,173.5472,8727.0
2025-03-17 13:50:00,174.37,174.48,174.33,174.48,2641.0,173.5472,173.6567,173.5074,173.6567,2641.0
2025-03-17 13:55:00,174.42,174.44,174.1,174.16,8568.0,173.597,173.6169,173.2785,173.3382,8568.0
2025-03-17 14:00:00,174.29,174.5,174.08,174.35,15778.0,173.4676,173.6766,173.2586,173.5273,15778.0
2025-03-17 14:05:00,174.24,174.63,174.17,174.56,3026.0,173.4178,173.806,173.3481,173.7363,3026.0
2025-03-17 14:10:00,174.59,174.99,174.43,174.81,6324.0,173.7662,174.1643,173.6069,173.9851,6324.0
2025-03-17 14:15:00,174.81,175.62,174.77,175.41,8564.0,173.9851,174.7913,173.9453,174.5823,8564.0
2025-03-17 14:20:00,175.41,175.41,175.02,175.27,6818.0,174.5823,174.5823,174.1941,174.443,6818.0
2025-03-17 14:25:00,175.3,175.52,175.02,175.13,6551.0,174.4728,174.6918,174.1941,174.3036,6551.0
2025-03-17 14:30:00,175.12,175.93,175.01,175.93,6561.0,174.2937,175.0998,174.1842,175.0998,6561.0
2025-03-17 14:35:00,175.93,176.07,175.47,175.75,11500.0,175.0998,175.2392,174.642,174.9207,11500.0
2025-03-17 14:40:00,175.75,175.92,175.42,175.82,13699.0,174.9207,175.0899,174.5923,174.9904,13699.0
2025-03-17 14:45:00,175.74,176.3,175.58,175.76,14767.0,174.9107,175.4681,174.7515,174.9306,14767.0
2025-03-17 14:50:00,175.79,176.21,175.79,176.18,7981.0,174.9605,175.3785,174.9605,175.3487,7981.0
2025-03-17 14:55:00,176.01,176.25,175.48,175.55,10054.0,175.1795,175.4183,174.652,174.7216,10054.0
2025-03-17 15:00:00,175.56,175.61,175.42,175.42,5150.0,174.7316,174.7814,174.5923,174.5923,5150.0
2025-03-17 15:05:00,175.53,176.29,175.26,176.04,11602.0,174.7017,175.4581,174.433,175.2093,11602.0
2025-03-17 15:10:00,176.04,176.49,175.85,176.49,9698.0,175.2093,175.6572,175.0202,175.6572,9698.0
2025-03-17 15:15:00,176.48,176.48,176.05,176.3,6934.0,175.6472,175.6472,175.2193,175.4681,6934.0
2025-03-17 15:20:00,176.29,176.43,176.04,176.04,7469.0,175.4581,175.5975,175.2093,175.2093,7469.0
2025-03-17 15:25:00,176.13,176.25,175.63,176.16,10875.0,175.2989,175.4183,174.8013,175.3288,10875.0
2025-03-17 15:30:00,176.16,176.22,175.49,175.5,13470.0,175.3288,175.3885,174.6619,174.6719,13470.0
2025-03-17 15:35:00,175.5,175.51,175.07,175.38,10658.0,174.6719,174.6818,174.2439,174.5524,10658.0
2025-03-17 15:40:00,175.3,175.97,175.29,175.97,11641.0,174.4728,175.1397,174.4629,175.1397,11641.0
2025-03-17 15:45:00,175.97,176.04,175.68,175.68,12449.0,175.1397,175.2093,174.851,174.851,12449.0
2025-03-17 15:50:00,175.68,175.87,175.15,175.28,37944.0,174.851,175.0401,174.3235,174.4529,37944.0
2025-03-17 15:55:00,175.23,175.42,174.88,175.16,142402.0,174.4031,174.5923,174.0548,174.3335,142402.0
2025-03-18 09:30:00,171.15,174.76,171.15,174.76,24280.0,170.3424,173.9354,170.3424,173.9354,24280.0
2025-03-18 09:35:00,174.16,175.97,174.13,175.18,25750.0,173.3382,175.1397,173.3083,174.3534,25750.0
2025-03-18 09:40:00,175.07,176.25,174.43,174.8,25403.0,174.2439,175.4183,173.6069,173.9752,25403.0
2025-03-18 09:45:00,174.8,175.89,174.53,174.97,24243.0,173.9752,175.06,173.7065,174.1444,24243.0
2025-03-18 09:50:00,174.92,175.58,174.61,175.4,25967.0,174.0946,174.7515,173.7861,174.5723,25967.0
2025-03-18 09:55:00,175.48,175.58,174.31,174.38,21353.0,174.652,174.7515,173.4875,173.5572,21353.0
2025-03-18 10:00:00,174.38,174.38,172.86,173.2,20945.0,173.5572,173.5572,172.0443,172.3827,20945.0
2025-03-18 10:05:00,173.17,174.3,173.16,174.18,6472.0,172.3529,173.4775,172.3429,173.3581,6472.0
2025-03-18 10:10:00,174.18,174.57,173.4,173.67,25753.0,173.3581,173.7463,172.5818,172.8505,25753.0
2025-03-18 10:15:00,173.49,173.67,173.31,173.4,7598.0,172.6714,172.8505,172.4922,172.5818,7598.0
2025-03-18 10:20:00,173.57,173.85,173.39,173.39,31832.0,172.751,173.0297,172.5718,172.5718,31832.0
2025-03-18 10:25:00,173.44,173.44,172.64,173.11,7979.0,172.6216,172.6216,171.8254,172.2932,7979.0
2025-03-18 10:30:00,173.25,173.45,172.56,173.07,8168.0,172.4325,172.6315,171.7457,172.2533,8168.0
2025-03-18 10:35:00,173.05,173.45,172.88,173.43,6388.0,172.2334,172.6315,172.0642,172.6116,6388.0
2025-03-18 10:40:00,173.27,174.04,173.27,173.5,11877.0,172.4524,173.2188,172.4524,172.6813,11877.0
2025-03-18 10:45:00,173.5,173.64,172.86,173.35,17554.0,172.6813,172.8207,172.0443,172.532,17554.0
2025-03-18 10:50:00,173.44,173.85,173.36,173.75,5037.0,172.6216,173.0297,172.542,172.9301,5037.0
2025-03-18 10:55:00,173.57,173.83,173.09,173.27,9129.0,172.751,173.0098,172.2732,172.4524,9129.0
2025-03-18 11:00:00,173.27,173.27,172.64,172.94,16072.0,172.4524,172.4524,171.8254,172.124,16072.0
2025-03-18 11:05:00,172.91,172.98,172.28,172.84,22199.0,172.0941,172.1638,171.4671,172.0244,22199.0
2025-03-18 11:10:00,172.82,173.03,172.75,172.94,6146.0,172.0045,172.2135,171.9349,172.124,6146.0
2025-03-18 11:15:00,173.07,173.57,172.77,173.56,8432.0,172.2533,172.751,171.9548,172.741,8432.0
2025-03-18 11:20:00,173.52,173.57,173.05,173.5,11820.0,172.7012,172.751,172.2334,172.6813,11820.0
2025-03-18 11:25:00,173.43,173.83,173.22,173.22,14982.0,172.6116,173.0098,172.4026,172.4026,14982.0
2025-03-18 11:30:00,173.16,173.6,173.03,173.53,10350.0,172.3429,172.7808,172.2135,172.7112,10350.0
2025-03-18 11:35:00,173.44,173.9,173.21,173.82,20455.0,172.6216,173.0794,172.3927,172.9998,20455.0
2025-03-18 11:40:00,173.82,173.86,173.57,173.72,9743.0,172.9998,173.0396,172.751,172.9003,9743.0
2025-03-18 11:45:00,173.71,173.92,173.18,173.31,22264.0,172.8903,173.0993,172.3628,172.4922,22264.0
2025-03-18 11:50:00,173.18,173.21,172.92,173.02,11895.0,172.3628,172.3927,172.104,172.2036,11895.0
2025-03-18 11:55:00,173.03,173.23,172.77,172.88,16537.0,172.2135,172.4126,171.9548,172.0642,16537.0
2025-03-18 12:00:00,172.89,173.24,172.87,173.13,11930.0,172.0742,172.4225,172.0543,172.3131,11930.0
2025-03-18 12:05:00,173.17,173.53,173.1,173.25,10307.0,172.3529,172.7112,172.2832,172.4325,10307.0
2025-03-18 12:10:00,173.18,173.48,173.17,173.28,10444.0,172.3628,172.6614,172.3529,172.4623,10444.0
2025-03-18 12:15:00,173.15,173.42,172.93,173.09,18933.0,172.333,172.6017,172.114,172.2732,18933.0
2025-03-18 12:20:00,173.09,173.16,172.71,172.72,12124.0,172.2732,172.3429,171.895,171.905,12124.0
2025-03-18 12:25:00,172.72,173.31,172.71,173.31,6545.0,171.905,172.4922,171.895,172.4922,6545.0
2025-03-18 12:30:00,173.24,173.82,173.24,173.53,12114.0,172.4225,172.9998,172.4225,172.7112,12114.0
2025-03-18 12:35:00,173.59,173.59,172.71,173.08,5593.0,172.7709,172.7709,171.895,172.2633,5593.0
2025-03-18 12:40:00,172.9,173.01,172.66,172.72,9829.0,172.0841,172.1936,171.8453,171.905,9829.0
2025-03-18 12:45:00,172.65,172.85,172.54,172.55,4525.0,171.8353,172.0344,171.7258,171.7358,4525.0
2025-03-18 12:50:00,172.55,172.55,172.0,172.17,15223.0,171.7358,171.7358,171.1884,171.3576,15223.0
2025-03-18 12:55:00,172.32,173.07,172.23,172.87,10172.0,171.5069,172.2533,171.4173,172.0543,10172.0
2025-03-18 13:00:00,172.66,172.68,172.18,172.33,8957.0,171.8453,171.8652,171.3675,171.5168,8957.0
2025-03-18 13:05:00,172.24,172.33,171.93,172.22,9175.0,171.4273,171.5168,171.1187,171.4074,9175.0
2025-03-18 13:10:00,172.23,172.66,172.22,172.64,6609.0,171.4173,171.8453,171.4074,171.8254,6609.0
2025-03-18 13:15:00,172.59,172.62,171.44,171.5,8877.0,171.7756,171.8055,170.631,170.6907,8877.0
2025-03-18 13:20:00,171.46,172.34,171.45,172.34,12335.0,170.6509,171.5268,170.641,171.5268,12335.0
2025-03-18 13:25:00,172.44,173.03,172.41,172.64,5785.0,171.6263,172.2135,171.5965,171.8254,5785.0
2025-03-18 13:30:00,172.45,172.57,172.06,172.57,3126.0,171.6363,171.7557,171.2481,171.7557,3126.0
2025-03-18 13:35:00,172.46,172.8,172.46,172.68,2638.0,171.6462,171.9846,171.6462,171.8652,2638.0
2025-03-18 13:40:00,172.51,172.83,171.99,172.36,6818.0,171.696,172.0145,171.1784,171.5467,6818.0
2025-03-18 13:45:00,172.36,172.43,171.87,171.99,14953.0,171.5467,171.6164,171.059,171.1784,14953.0
2025-03-18 13:50:00,172.02,172.11,171.54,171.68,7421.0,171.2083,171.2979,170.7306,170.8699,7421.0
2025-03-18 13:55:00,171.68,171.77,171.29,171.59,8454.0,170.8699,170.9595,170.4817,170.7803,8454.0
2025-03-18 14:00:00,171.73,172.16,171.48,171.63,16057.0,170.9197,171.3476,170.6708,170.8201,16057.0
2025-03-18 14:05:00,171.72,172.21,171.72,172.06,5015.0,170.9097,171.3974,170.9097,171.2481,5015.0
2025-03-18 14:10:00,172.0,172.18,171.69,171.89,5195.0,171.1884,171.3675,170.8799,171.0789,5195.0
2025-03-18 14:15:00,171.9,172.03,171.77,171.97,6553.0,171.0889,171.2182,170.9595,171.1585,6553.0
2025-03-18 14:20:00,171.97,172.46,171.86,172.13,12782.0,171.1585,171.6462,171.049,171.3178,12782.0
2025-03-18 14:25:00,172.46,172.46,171.68,171.68,9662.0,171.6462,171.6462,170.8699,170.8699,9662.0
2025-03-18 14:30:00,171.73,172.04,171.49,171.72,15520.0,170.9197,171.2282,170.6808,170.9097,15520.0
2025-03-18 14:35:00,171.51,172.03,171.51,171.92,9832.0,170.7007,171.2182,170.7007,171.1088,9832.0
2025-03-18 14:40:00,171.81,172.03,171.44,171.44,18112.0,170.9993,171.2182,170.631,170.631,18112.0
2025-03-18 14:45:00,171.51,171.7,171.4,171.53,38159.0,170.7007,170.8898,170.5912,170.7206,38159.0
2025-03-18 14:50:00,171.48,172.16,171.32,171.44,12476.0,170.6708,171.3476,170.5116,170.631,12476.0
2025-03-18 14:55:00,171.57,172.5,171.41,172.3,13592.0,170.7604,171.686,170.6012,171.487,13592.0
2025-03-18 15:00:00,172.3,172.3,171.95,172.19,12708.0,171.487,171.487,171.1386,171.3775,12708.0
2025-03-18 15:05:00,172.18,172.49,171.89,172.25,16167.0,171.3675,171.6761,171.0789,171.4372,16167.0
2025-03-18 15:10:00,172.31,172.44,171.84,172.02,9487.0,171.4969,171.6263,171.0291,171.2083,9487.0
2025-03-18 15:15:00,172.02,172.2,171.89,172.13,15061.0,171.2083,171.3874,171.0789,171.3178,15061.0
2025-03-18 15:20:00,172.1,172.37,172.08,172.29,20866.0,171.2879,171.5566,171.268,171.477,20866.0
2025-03-18 15:25:00,172.42,172.54,172.14,172.48,19700.0,171.6064,171.7258,171.3277,171.6661,19700.0
2025-03-18 15:30:00,172.6,173.11,172.27,172.78,38973.0,171.7856,172.2932,171.4571,171.9647,38973.0
2025-03-18 15:35:00,172.66,172.71,172.15,172.57,18824.0,171.8453,171.895,171.3377,171.7557,18824.0
2025-03-18 15:40:00,172.48,172.7,172.26,172.38,18055.0,171.6661,171.8851,171.4472,171.5666,18055.0
2025-03-18 15:45:00,172.38,172.45,171.83,171.91,24324.0,171.5666,171.6363,171.0192,171.0988,24324.0
2025-03-18 15:50:00,172.03,172.34,171.79,172.0,52963.0,171.2182,171.5268,170.9794,171.1884,52963.0
2025-03-18 15:55:00,171.94,172.48,171.1,172.45,142116.0,171.1287,171.6661,170.2926,171.6363,142116.0
2025-03-19 09:30:00,157.8,158.23,149.45,156.5,146528.0,157.0554,157.4834,148.7448,155.7615,146528.0
2025-03-19 09:35:00,156.56,158.2,152.0,152.5,327727.0,155.8212,157.4535,151.2828,151.7804,327727.0
2025-03-19 09:40:00,152.29,154.6,150.05,150.88,166308.0,151.5714,153.8705,149.342,150.168,166308.0
2025-03-19 09:45:00,150.88,152.44,149.75,151.96,129680.0,150.168,151.7207,149.0434,151.243,129680.0
2025-03-19 09:50:00,151.59,152.13,149.05,149.88,91614.0,150.8747,151.4121,148.3467,149.1728,91614.0
2025-03-19 09:55:00,149.79,153.07,149.79,151.5,115410.0,149.0832,152.3477,149.0832,150.7851,115410.0
2025-03-19 10:00:00,151.64,155.47,151.53,153.64,150319.0,150.9245,154.7364,150.815,152.915,150319.0
2025-03-19 10:05:00,153.64,154.57,152.5,153.28,79186.0,152.915,153.8406,151.7804,152.5567,79186.0
2025-03-19 10:10:00,153.13,153.4,151.4,152.15,57161.0,152.4074,152.6762,150.6856,151.4321,57161.0
2025-03-19 10:15:00,152.03,152.13,150.75,151.07,76533.0,151.3126,151.4121,150.0387,150.3572,76533.0
2025-03-19 10:20:00,150.75,151.43,150.0,151.42,80527.0,150.0387,150.7155,149.2922,150.7055,80527.0
2025-03-19 10:25:00,151.4,151.4,150.0,150.58,82773.0,150.6856,150.6856,149.2922,149.8695,82773.0
2025-03-19 10:30:00,150.53,152.26,150.01,151.61,91714.0,149.8197,151.5415,149.3022,150.8946,91714.0
2025-03-19 10:35:00,151.53,152.26,150.59,150.98,71934.0,150.815,151.5415,149.8794,150.2676,71934.0
2025-03-19 10:40:00,151.17,151.53,150.71,150.99,50661.0,150.4567,150.815,149.9988,150.2775,50661.0
2025-03-19 10:45:00,151.0,153.42,150.88,153.21,77740.0,150.2875,152.6961,150.168,152.4871,77740.0
2025-03-19 10:50:00,153.27,155.66,153.07,154.49,102921.0,152.5468,154.9255,152.3477,153.761,102921.0
2025-03-19 10:55:00,154.31,158.46,154.19,158.0,94620.0,153.5819,157.7123,153.4624,157.2545,94620.0
2025-03-19 11:00:00,157.87,160.71,156.73,158.19,115107.0,157.1251,159.9517,155.9904,157.4436,115107.0
2025-03-19 11:05:00,157.91,159.16,157.41,158.17,56606.0,157.1649,158.409,156.6672,157.4236,56606.0
2025-03-19 11:10:00,158.1,159.65,157.37,159.65,60006.0,157.354,158.8967,156.6274,158.8967,60006.0
2025-03-19 11:15:00,159.73,160.38,158.71,160.33,74359.0,158.9763,159.6232,157.9611,159.5735,74359.0
2025-03-19 11:20:00,160.33,162.85,160.33,162.6,62215.0,159.5735,162.0816,159.5735,161.8327,62215.0
2025-03-19 11:25:00,162.7,164.55,162.69,163.97,126330.0,161.9323,163.7735,161.9223,163.1963,126330.0
2025-03-19 11:30:00,163.95,163.95,161.22,162.27,61919.0,163.1764,163.1764,160.4593,161.5043,61919.0
2025-03-19 11:35:00,162.34,162.63,161.1,161.1,44254.0,161.574,161.8626,160.3398,160.3398,44254.0
2025-03-19 11:40:00,161.43,162.32,160.45,161.71,120333.0,160.6683,161.5541,159.6929,160.9469,120333.0
2025-03-19 11:45:00,161.66,163.08,161.41,162.52,37329.0,160.8972,162.3105,160.6484,161.7531,37329.0
2025-03-19 11:50:00,162.41,162.66,161.32,161.69,33535.0,161.6436,161.8925,160.5588,160.927,33535.0
2025-03-19 11:55:00,161.69,161.86,160.73,160.8,22631.0,160.927,161.0962,159.9716,160.0412,22631.0
2025-03-19 12:00:00,160.74,161.92,160.53,161.31,23166.0,159.9815,161.156,159.7725,160.5488,23166.0
2025-03-19 12:05:00,161.36,161.56,160.54,161.25,26123.0,160.5986,160.7977,159.7825,160.4891,26123.0
2025-03-19 12:10:00,161.14,162.17,161.08,161.95,12865.0,160.3796,161.4048,160.3199,161.1858,12865.0
2025-03-19 12:15:00,161.97,162.0,160.84,161.31,14480.0,161.2057,161.2356,160.081,160.5488,14480.0
2025-03-19 12:20:00,161.27,161.71,161.18,161.22,13152.0,160.509,160.9469,160.4194,160.4593,13152.0
2025-03-19 12:25:00,161.39,161.53,160.35,161.39,17916.0,160.6285,160.7678,159.5934,160.6285,17916.0
2025-03-19 12:30:00,161.39,161.42,160.01,160.58,29709.0,160.6285,160.6583,159.255,159.8223,29709.0
2025-03-19 12:35:00,160.67,161.57,160.61,160.61,18443.0,159.9119,160.8076,159.8521,159.8521,18443.0
2025-03-19 12:40:00,160.59,161.08,160.55,160.95,7999.0,159.8322,160.3199,159.7924,160.1905,7999.0
2025-03-19 12:45:00,161.16,161.3,160.52,160.52,17308.0,160.3995,160.5389,159.7626,159.7626,17308.0
2025-03-19 12:50:00,160.6,161.41,159.78,161.26,28898.0,159.8422,160.6484,159.0261,160.4991,28898.0
2025-03-19 12:55:00,161.03,162.59,160.94,162.57,17014.0,160.2702,161.8228,160.1806,161.8029,17014.0
2025-03-19 13:00:00,162.42,163.66,162.3,162.59,60250.0,161.6536,162.8877,161.5342,161.8228,60250.0
2025-03-19 13:05:00,162.54,162.62,161.8,161.94,23571.0,161.773,161.8527,161.0365,161.1759,23571.0
2025-03-19 13:10:00,161.95,162.5,161.8,162.33,25274.0,161.1858,161.7332,161.0365,161.564,25274.0
2025-03-19 13:15:00,162.34,162.5,162.1,162.28,29194.0,161.574,161.7332,161.3351,161.5143,29194.0
2025-03-19 13:20:00,162.2,162.27,160.8,161.01,19458.0,161.4346,161.5043,160.0412,160.2502,19458.0
2025-03-19 13:25:00,161.03,161.59,161.03,161.11,7822.0,160.2702,160.8275,160.2702,160.3498,7822.0
2025-03-19 13:30:00,161.23,161.35,160.54,161.35,11694.0,160.4692,160.5886,159.7825,160.5886,11694.0
2025-03-19 13:35:00,161.28,161.53,160.5,160.9,16108.0,160.519,160.7678,159.7427,160.1408,16108.0
2025-03-19 13:40:00,160.95,161.01,159.5,159.5,22956.0,160.1905,160.2502,158.7474,158.7474,22956.0
2025-03-19 13:45:00,159.51,160.5,159.13,160.27,22947.0,158.7573,159.7427,158.3791,159.5137,22947.0
2025-03-19 13:50:00,160.48,160.98,160.29,160.34,12689.0,159.7227,160.2204,159.5336,159.5834,12689.0
2025-03-19 13:55:00,160.28,160.5,159.84,159.92,12327.0,159.5237,159.7427,159.0858,159.1654,12327.0
2025-03-19 14:00:00,159.89,161.33,159.28,160.97,28537.0,159.1355,160.5687,158.5284,160.2104,28537.0
2025-03-19 14:05:00,161.04,161.33,160.44,160.88,40536.0,160.2801,160.5687,159.6829,160.1209,40536.0
2025-03-19 14:10:00,160.88,162.18,160.88,161.79,25711.0,160.1209,161.4147,160.1209,161.0266,25711.0
2025-03-19 14:15:00,161.99,162.06,161.22,161.9,39203.0,161.2256,161.2953,160.4593,161.136,39203.0
2025-03-19 14:20:00,161.9,162.75,161.38,162.75,27887.0,161.136,161.982,160.6185,161.982,27887.0
2025-03-19 14:25:00,162.59,162.83,161.9,162.25,29726.0,161.8228,162.0617,161.136,161.4844,29726.0
2025-03-19 14:30:00,162.31,163.96,162.25,163.96,25946.0,161.5441,163.1863,161.4844,163.1863,25946.0
2025-03-19 14:35:00,163.97,164.48,163.07,163.08,43800.0,163.1963,163.7039,162.3005,162.3105,43800.0
2025-03-19 14:40:00,163.09,163.79,162.76,163.78,35472.0,162.3204,163.0171,161.992,163.0072,35472.0
2025-03-19 14:45:00,163.78,163.92,163.19,163.74,21118.0,163.0072,163.1465,162.42,162.9674,21118.0
2025-03-19 14:50:00,163.74,165.6,163.66,164.67,56138.0,162.9674,164.8186,162.8877,163.893,56138.0
2025-03-19 14:55:00,164.66,165.57,164.37,164.72,24422.0,163.883,164.7887,163.5944,163.9427,24422.0
2025-03-19 15:00:00,164.72,167.04,164.71,166.35,38876.0,163.9427,166.2518,163.9328,165.565,38876.0
2025-03-19 15:05:00,166.22,166.91,165.72,166.64,40914.0,165.4357,166.1224,164.938,165.8537,40914.0
2025-03-19 15:10:00,166.62,166.8,166.06,166.34,46963.0,165.8338,166.0129,165.2764,165.5551,46963.0
2025-03-19 15:15:00,166.34,166.88,165.52,165.88,59639.0,165.5551,166.0925,164.739,165.0973,59639.0
2025-03-19 15:20:00,165.87,165.87,164.97,165.41,39279.0,165.0873,165.0873,164.1916,164.6295,39279.0
2025-03-19 15:25:00,165.42,165.5,163.63,163.64,43214.0,164.6394,164.7191,162.8579,162.8678,43214.0
2025-03-19 15:30:00,163.81,165.24,163.79,164.06,51446.0,163.037,164.4603,163.0171,163.2859,51446.0
2025-03-19 15:35:00,164.2,164.2,163.55,163.65,47379.0,163.4252,163.4252,162.7783,162.8778,47379.0
2025-03-19 15:40:00,163.62,164.54,163.39,164.42,41167.0,162.8479,163.7636,162.619,163.6442,41167.0
2025-03-19 15:45:00,164.3,164.61,163.69,164.61,45703.0,163.5247,163.8333,162.9176,163.8333,45703.0
2025-03-19 15:50:00,164.33,167.1,164.02,167.04,115959.0,163.5546,166.3115,163.246,166.2518,115959.0
2025-03-19 15:55:00,167.1,167.16,164.04,166.27,306628.0,166.3115,166.3712,163.2659,165.4854,306628.0
2025-03-20 09:30:00,165.06,165.25,163.0,163.3,48738.0,164.2811,164.4702,162.2309,162.5294,48738.0
2025-03-20 09:35:00,163.44,164.18,162.17,163.83,31766.0,162.6688,163.4053,161.4048,163.0569,31766.0
2025-03-20 09:40:00,164.61,167.95,164.61,167.25,19302.0,163.8333,167.1575,163.8333,166.4608,19302.0
2025-03-20 09:45:00,167.25,167.59,166.0,167.09,18830.0,166.4608,166.7992,165.2167,166.3016,18830.0
2025-03-20 09:50:00,166.84,167.44,166.0,167.31,17422.0,166.0527,166.6499,165.2167,166.5205,17422.0
2025-03-20 09:55:00,166.85,167.5,166.0,167.47,7690.0,166.0627,166.7096,165.2167,166.6798,7690.0
2025-03-20 10:00:00,167.13,170.33,167.13,169.86,22530.0,166.3414,169.5263,166.3414,169.0585,22530.0
2025-03-20 10:05:00,169.48,169.77,168.53,168.72,18804.0,168.6803,168.9689,167.7348,167.9239,18804.0
2025-03-20 10:10:00,168.56,169.5,167.67,167.67,18010.0,167.7646,168.7002,166.8788,166.8788,18010.0
2025-03-20 10:15:00,167.5,168.4,167.22,168.37,26092.0,166.7096,167.6054,166.4309,167.5755,26092.0
2025-03-20 10:20:00,168.35,168.89,167.95,168.67,11967.0,167.5556,168.0931,167.1575,167.8741,11967.0
2025-03-20 10:25:00,168.91,169.82,168.5,168.82,14246.0,168.113,169.0187,167.7049,168.0234,14246.0
2025-03-20 10:30:00,168.82,168.84,167.94,168.1,13623.0,168.0234,168.0433,167.1475,167.3068,13623.0
2025-03-20 10:35:00,167.92,168.8,167.87,168.33,14374.0,167.1276,168.0035,167.0779,167.5357,14374.0
2025-03-20 10:40:00,168.12,169.66,168.0,169.43,4661.0,167.3267,168.8594,167.2073,168.6305,4661.0
2025-03-20 10:45:00,169.43,169.43,168.55,168.95,12166.0,168.6305,168.6305,167.7547,168.1528,12166.0
2025-03-20 10:50:00,168.95,169.1,168.55,168.95,12561.0,168.1528,168.3021,167.7547,168.1528,12561.0
2025-03-20 10:55:00,168.95,169.2,168.64,168.99,7050.0,168.1528,168.4016,167.8442,168.1926,7050.0
2025-03-20 11:00:00,169.07,169.38,168.68,168.77,16155.0,168.2722,168.5808,167.8841,167.9736,16155.0
2025-03-20 11:05:00,168.84,168.96,167.41,167.77,19530.0,168.0433,168.1627,166.62,166.9783,19530.0
2025-03-20 11:10:00,167.55,168.53,167.04,168.3,13920.0,166.7594,167.7348,166.2518,167.5058,13920.0
2025-03-20 11:15:00,168.3,168.53,167.92,168.44,7903.0,167.5058,167.7348,167.1276,167.6452,7903.0
2025-03-20 11:20:00,168.61,168.81,168.33,168.59,10273.0,167.8144,168.0134,167.5357,167.7945,10273.0
2025-03-20 11:25:00,168.44,168.81,168.08,168.72,5073.0,167.6452,168.0134,167.2869,167.9239,5073.0
2025-03-20 11:30:00,168.72,168.72,167.96,168.29,12637.0,167.9239,167.9239,167.1675,167.4959,12637.0
2025-03-20 11:35:00,168.34,168.45,167.88,168.35,7888.0,167.5457,167.6551,167.0878,167.5556,7888.0
2025-03-20 11:40:00,168.35,168.44,167.94,168.05,12350.0,167.5556,167.6452,167.1475,167.257,12350.0
2025-03-20 11:45:00,168.04,168.21,167.39,167.45,6028.0,167.2471,167.4163,166.6001,166.6599,6028.0
2025-03-20 11:50:00,167.39,167.57,166.53,166.59,20859.0,166.6001,166.7793,165.7442,165.8039,20859.0
2025-03-20 11:55:00,166.44,166.53,166.07,166.16,13163.0,165.6546,165.7442,165.2864,165.3759,13163.0
2025-03-20 12:00:00,166.0,167.12,166.0,166.56,23596.0,165.2167,166.3314,165.2167,165.7741,23596.0
2025-03-20 12:05:00,166.56,166.65,166.28,166.42,5190.0,165.7741,165.8636,165.4954,165.6347,5190.0
2025-03-20 12:10:00,166.37,166.75,166.08,166.67,12953.0,165.585,165.9632,165.2963,165.8835,12953.0
2025-03-20 12:15:00,166.6,167.04,166.34,166.81,14664.0,165.8139,166.2518,165.5551,166.0229,14664.0
2025-03-20 12:20:00,166.77,167.13,166.48,166.48,16169.0,165.9831,166.3414,165.6944,165.6944,16169.0
2025-03-20 12:25:00,166.39,166.39,165.72,166.06,13324.0,165.6049,165.6049,164.938,165.2764,13324.0
2025-03-20 12:30:00,165.87,166.32,165.87,166.0,6481.0,165.0873,165.5352,165.0873,165.2167,6481.0
2025-03-20 12:35:00,166.0,166.6,166.0,166.49,5802.0,165.2167,165.8139,165.2167,165.7044,5802.0
2025-03-20 12:40:00,166.33,166.65,166.03,166.08,4302.0,165.5451,165.8636,165.2466,165.2963,4302.0
2025-03-20 12:45:00,166.0,166.35,165.5,165.51,23048.0,165.2167,165.565,164.7191,164.729,23048.0
2025-03-20 12:50:00,165.5,166.23,165.43,166.22,9081.0,164.7191,165.4456,164.6494,165.4357,9081.0
2025-03-20 12:55:00,166.0,166.19,165.95,166.19,5854.0,165.2167,165.4058,165.1669,165.4058,5854.0
2025-03-20 13:00:00,166.33,167.27,166.33,167.19,9831.0,165.5451,166.4807,165.5451,166.4011,9831.0
2025-03-20 13:05:00,167.22,167.4,166.68,166.72,25809.0,166.4309,166.6101,165.8935,165.9333,25809.0
2025-03-20 13:10:00,166.83,166.83,166.54,166.72,2407.0,166.0428,166.0428,165.7542,165.9333,2407.0
2025-03-20 13:15:00,166.7,166.7,165.97,166.35,5216.0,165.9134,165.9134,165.1868,165.565,5216.0
2025-03-20 13:20:00,166.39,166.46,165.94,165.97,6680.0,165.6049,165.6745,165.157,165.1868,6680.0
2025-03-20 13:25:00,166.0,166.5,165.89,166.39,23379.0,165.2167,165.7143,165.1072,165.6049,23379.0
2025-03-20 13:30:00,166.34,167.03,166.31,166.71,7990.0,165.5551,166.2418,165.5252,165.9234,7990.0
2025-03-20 13:35:00,167.0,167.62,166.76,167.45,17180.0,166.212,166.8291,165.9731,166.6599,17180.0
2025-03-20 13:40:00,167.6,167.71,166.58,166.84,18682.0,166.8092,166.9186,165.794,166.0527,18682.0
2025-03-20 13:45:00,166.83,167.05,166.6,166.61,16955.0,166.0428,166.2617,165.8139,165.8238,16955.0
2025-03-20 13:50:00,166.62,166.83,166.61,166.72,5083.0,165.8338,166.0428,165.8238,165.9333,5083.0
2025-03-20 13:55:00,166.81,166.92,166.5,166.86,5266.0,166.0229,166.1324,165.7143,166.0726,5266.0
2025-03-20 14:00:00,166.76,166.86,166.43,166.58,5850.0,165.9731,166.0726,165.6447,165.794,5850.0
2025-03-20 14:05:00,166.58,166.61,166.29,166.51,7696.0,165.794,165.8238,165.5053,165.7243,7696.0
2025-03-20 14:10:00,166.76,166.85,166.48,166.48,6846.0,165.9731,166.0627,165.6944,165.6944,6846.0
2025-03-20 14:15:00,166.43,166.47,166.22,166.22,5063.0,165.6447,165.6845,165.4357,165.4357,5063.0
2025-03-20 14:20:00,166.13,166.14,165.74,165.87,16580.0,165.3461,165.356,164.9579,165.0873,16580.0
2025-03-20 14:25:00,165.95,166.18,165.22,165.97,15652.0,165.1669,165.3959,164.4404,165.1868,15652.0
2025-03-20 14:30:00,166.04,166.34,165.98,166.0,11090.0,165.2565,165.5551,165.1968,165.2167,11090.0
2025-03-20 14:35:00,166.19,166.64,166.13,166.47,7247.0,165.4058,165.8537,165.3461,165.6845,7247.0
2025-03-20 14:40:00,166.4,166.48,165.94,166.12,12987.0,165.6148,165.6944,165.157,165.3361,12987.0
2025-03-20 14:45:00,166.08,166.19,165.92,166.19,18087.0,165.2963,165.4058,165.1371,165.4058,18087.0
2025-03-20 14:50:00,166.24,166.52,166.12,166.44,10986.0,165.4556,165.7342,165.3361,165.6546,10986.0
2025-03-20 14:55:00,166.38,166.45,165.79,165.83,13013.0,165.5949,165.6646,165.0077,165.0475,13013.0
2025-03-20 15:00:00,165.97,166.2,165.77,165.93,15344.0,165.1868,165.4158,164.9878,165.147,15344.0
2025-03-20 15:05:00,166.0,166.23,165.7,165.71,11490.0,165.2167,165.4456,164.9181,164.9281,11490.0
2025-03-20 15:10:00,165.68,165.92,165.34,165.34,10387.0,164.8982,165.1371,164.5598,164.5598,10387.0
2025-03-20 15:15:00,165.32,165.48,165.07,165.35,25234.0,164.5399,164.6992,164.2911,164.5698,25234.0
2025-03-20 15:20:00,165.47,166.29,165.47,166.13,16113.0,164.6892,165.5053,164.6892,165.3461,16113.0
2025-03-20 15:25:00,166.11,166.14,165.33,165.51,16095.0,165.3262,165.356,164.5499,164.729,16095.0
2025-03-20 15:30:00,165.53,166.13,165.47,165.87,28985.0,164.7489,165.3461,164.6892,165.0873,28985.0
2025-03-20 15:35:00,165.87,166.2,165.21,165.21,27828.0,165.0873,165.4158,164.4304,164.4304,27828.0
2025-03-20 15:40:00,165.24,165.57,165.14,165.39,45308.0,164.4603,164.7887,164.3608,164.6096,45308.0
2025-03-20 15:45:00,165.39,165.78,165.27,165.49,49114.0,164.6096,164.9977,164.4901,164.7091,49114.0
2025-03-20 15:50:00,165.49,165.53,164.55,165.04,117498.0,164.7091,164.7489,163.7735,164.2612,117498.0
2025-03-20 15:55:00,165.15,165.34,164.83,164.83,287189.0,164.3707,164.5598,164.0522,164.0522,287189.0
2025-03-21 09:30:00,161.14,161.97,159.22,160.0,150540.0,160.3796,161.2057,158.4687,159.245,150540.0
2025-03-21 09:35:00,160.0,160.03,157.14,157.71,15061.0,159.245,159.2749,156.3985,156.9658,15061.0
2025-03-21 09:40:00,157.71,159.2,157.39,158.88,26692.0,156.9658,158.4488,156.6473,158.1303,26692.0
2025-03-21 09:45:00,158.88,160.56,158.59,160.18,35268.0,158.1303,159.8024,157.8417,159.4242,35268.0
2025-03-21 09:50:00,160.1,161.02,159.49,160.96,20242.0,159.3445,160.2602,158.7374,160.2005,20242.0
2025-03-21 09:55:00,160.63,162.59,160.63,162.33,17404.0,159.872,161.8228,159.872,161.564,17404.0
2025-03-21 10:00:00,162.24,163.05,161.71,162.67,15092.0,161.4744,162.2806,160.9469,161.9024,15092.0
2025-03-21 10:05:00,162.5,162.7,161.65,162.05,17658.0,161.7332,161.9323,160.8872,161.2853,17658.0
2025-03-21 10:10:00,162.03,162.48,161.56,162.45,13182.0,161.2654,161.7133,160.7977,161.6835,13182.0
2025-03-21 10:15:00,162.24,162.64,161.46,162.6,15833.0,161.4744,161.8726,160.6981,161.8327,15833.0
2025-03-21 10:20:00,162.26,162.86,161.85,162.86,12563.0,161.4943,162.0915,161.0863,162.0915,12563.0
2025-03-21 10:25:00,162.74,162.74,161.97,162.1,7180.0,161.9721,161.9721,161.2057,161.3351,7180.0
2025-03-21 10:30:00,162.1,163.4,162.1,163.25,11849.0,161.3351,162.629,161.3351,162.4797,11849.0
2025-03-21 10:35:00,163.25,163.66,163.12,163.32,24498.0,162.4797,162.8877,162.3503,162.5493,24498.0
2025-03-21 10:40:00,163.3,164.0,163.3,164.0,11283.0,162.5294,163.2261,162.5294,163.2261,11283.0
2025-03-21 10:45:00,163.84,164.14,163.56,163.6,8831.0,163.0669,163.3655,162.7882,162.828,8831.0
2025-03-21 10:50:00,163.75,164.47,163.37,164.47,39439.0,162.9773,163.6939,162.5991,163.6939,39439.0
2025-03-21 10:55:00,164.4,164.71,164.22,164.61,23065.0,163.6243,163.9328,163.4451,163.8333,23065.0
2025-03-21 11:00:00,164.74,165.26,164.74,164.99,6227.0,163.9626,164.4802,163.9626,164.2115,6227.0
2025-03-21 11:05:00,164.8,164.86,164.26,164.7,3469.0,164.0224,164.0821,163.4849,163.9228,3469.0
2025-03-21 11:10:00,164.7,164.84,164.31,164.8,12305.0,163.9228,164.0622,163.5347,164.0224,12305.0
2025-03-21 11:15:00,164.81,164.81,164.1,164.2,11518.0,164.0323,164.0323,163.3257,163.4252,11518.0
2025-03-21 11:20:00,164.22,164.3,163.95,164.14,8394.0,163.4451,163.5247,163.1764,163.3655,8394.0
2025-03-21 11:25:00,163.95,164.14,163.51,164.09,6781.0,163.1764,163.3655,162.7385,163.3157,6781.0
2025-03-21 11:30:00,164.09,164.67,164.03,164.15,8188.0,163.3157,163.893,163.256,163.3754,8188.0
2025-03-21 11:35:00,164.15,164.15,163.79,163.84,2540.0,163.3754,163.3754,163.0171,163.0669,2540.0
2025-03-21 11:40:00,163.97,164.04,163.67,163.83,10922.0,163.1963,163.2659,162.8977,163.0569,10922.0
2025-03-21 11:45:00,163.81,164.23,163.78,164.12,7270.0,163.037,163.4551,163.0072,163.3456,7270.0
2025-03-21 11:50:00,164.12,164.22,163.83,163.86,9173.0,163.3456,163.4451,163.0569,163.0868,9173.0
2025-03-21 11:55:00,164.0,164.0,163.01,163.02,7421.0,163.2261,163.2261,162.2408,162.2508,7421.0
2025-03-21 12:00:00,162.93,163.02,162.12,162.31,14536.0,162.1612,162.2508,161.355,161.5441,14536.0
2025-03-21 12:05:00,162.31,162.94,162.31,162.51,6815.0,161.5441,162.1711,161.5441,161.7432,6815.0
2025-03-21 12:10:00,162.5,163.56,162.5,163.46,6819.0,161.7332,162.7882,161.7332,162.6887,6819.0
2025-03-21 12:15:00,163.46,164.0,163.45,163.91,3214.0,162.6887,163.2261,162.6787,163.1366,3214.0
2025-03-21 12:20:00,164.0,164.17,163.83,164.02,3570.0,163.2261,163.3953,163.0569,163.246,3570.0
2025-03-21 12:25:00,164.11,164.18,163.71,163.86,6816.0,163.3356,163.4053,162.9375,163.0868,6816.0
2025-03-21 12:30:00,163.72,163.86,163.23,163.32,2260.0,162.9475,163.0868,162.4598,162.5493,2260.0
2025-03-21 12:35:00,163.19,163.24,162.93,163.11,7362.0,162.42,162.4697,162.1612,162.3403,7362.0
2025-03-21 12:40:00,163.09,163.39,162.84,162.98,35098.0,162.3204,162.619,162.0716,162.211,35098.0
2025-03-21 12:45:00,163.06,163.43,162.91,163.34,13921.0,162.2906,162.6588,162.1413,162.5693,13921.0
2025-03-21 12:50:00,163.17,163.39,162.94,163.24,4869.0,162.4001,162.619,162.1711,162.4697,4869.0
2025-03-21 12:55:00,163.24,164.25,163.21,164.2,6928.0,162.4697,163.475,162.4399,163.4252,6928.0
2025-03-21 13:00:00,163.94,163.94,163.08,163.21,10047.0,163.1664,163.1664,162.3105,162.4399,10047.0
2025-03-21 13:05:00,162.9,163.48,162.76,163.2,10387.0,162.1313,162.7086,161.992,162.4299,10387.0
2025-03-21 13:10:00,163.39,163.43,163.01,163.09,5508.0,162.619,162.6588,162.2408,162.3204,5508.0
2025-03-21 13:15:00,163.08,163.19,163.01,163.09,5271.0,162.3105,162.42,162.2408,162.3204,5271.0
2025-03-21 13:20:00,163.1,163.67,163.1,163.53,7911.0,162.3304,162.8977,162.3304,162.7584,7911.0
2025-03-21 13:25:00,163.67,163.67,162.95,163.19,10687.0,162.8977,162.8977,162.1811,162.42,10687.0
2025-03-21 13:30:00,163.2,163.46,162.91,163.23,6941.0,162.4299,162.6887,162.1413,162.4598,6941.0
2025-03-21 13:35:00,163.34,163.83,163.32,163.32,6172.0,162.5693,163.0569,162.5493,162.5493,6172.0
2025-03-21 13:40:00,163.58,163.58,163.1,163.14,9518.0,162.8081,162.8081,162.3304,162.3702,9518.0
2025-03-21 13:45:00,163.48,163.89,163.38,163.75,12777.0,162.7086,163.1167,162.6091,162.9773,12777.0
2025-03-21 13:50:00,163.75,163.77,162.99,163.17,8885.0,162.9773,162.9972,162.2209,162.4001,8885.0
2025-03-21 13:55:00,163.17,163.36,162.9,163.18,13781.0,162.4001,162.5892,162.1313,162.41,13781.0
2025-03-21 14:00:00,163.28,163.89,163.22,163.86,10058.0,162.5095,163.1167,162.4498,163.0868,10058.0
2025-03-21 14:05:00,163.8,163.98,163.63,163.98,9138.0,163.0271,163.2062,162.8579,163.2062,9138.0
2025-03-21 14:10:00,163.95,163.99,163.5,163.9,14386.0,163.1764,163.2162,162.7285,163.1266,14386.0
2025-03-21 14:15:00,163.83,164.41,163.83,164.18,6498.0,163.0569,163.6342,163.0569,163.4053,6498.0
2025-03-21 14:20:00,164.02,164.26,163.83,163.97,8803.0,163.246,163.4849,163.0569,163.1963,8803.0
2025-03-21 14:25:00,164.02,164.14,163.79,163.94,9731.0,163.246,163.3655,163.0171,163.1664,9731.0
2025-03-21 14:30:00,163.94,164.28,163.79,163.9,8208.0,163.1664,163.5048,163.0171,163.1266,8208.0
2025-03-21 14:35:00,164.0,165.02,163.99,164.84,10080.0,163.2261,164.2413,163.2162,164.0622,10080.0
2025-03-21 14:40:00,164.99,165.18,164.17,164.45,8752.0,164.2115,164.4006,163.3953,163.674,8752.0
2025-03-21 14:45:00,164.17,164.58,164.05,164.05,11140.0,163.3953,163.8034,163.2759,163.2759,11140.0
2025-03-21 14:50:00,164.25,164.63,164.07,164.34,14681.0,163.475,163.8532,163.2958,163.5645,14681.0
2025-03-21 14:55:00,164.34,164.69,164.2,164.69,12609.0,163.5645,163.9129,163.4252,163.9129,12609.0
2025-03-21 15:00:00,164.56,164.69,164.24,164.43,14026.0,163.7835,163.9129,163.465,163.6541,14026.0
2025-03-21 15:05:00,164.5,165.0,164.21,164.4,18813.0,163.7238,164.2214,163.4351,163.6243,18813.0
2025-03-21 15:10:00,164.21,164.69,164.12,164.62,17784.0,163.4351,163.9129,163.3456,163.8432,17784.0
2025-03-21 15:15:00,164.55,164.68,164.18,164.5,10099.0,163.7735,163.9029,163.4053,163.7238,10099.0
2025-03-21 15:20:00,164.38,164.86,163.9,164.86,14727.0,163.6043,164.0821,163.1266,164.0821,14727.0
2025-03-21 15:25:00,164.73,164.9,164.34,164.64,23103.0,163.9527,164.1219,163.5645,163.8631,23103.0
2025-03-21 15:30:00,164.72,165.02,164.34,164.94,22100.0,163.9427,164.2413,163.5645,164.1617,22100.0
2025-03-21 15:35:00,164.95,165.29,164.7,164.75,32749.0,164.1717,164.5101,163.9228,163.9726,32749.0
2025-03-21 15:40:00,164.71,164.71,164.08,164.58,39624.0,163.9328,163.9328,163.3058,163.8034,39624.0
2025-03-21 15:45:00,164.56,164.58,164.03,164.25,52503.0,163.7835,163.8034,163.256,163.475,52503.0
2025-03-21 15:50:00,164.32,164.52,162.61,163.56,113221.0,163.5446,163.7437,161.8427,162.7882,113221.0
2025-03-21 15:55:00,163.75,163.9,162.6,163.4,394723.0,162.9773,163.1266,161.8327,162.629,394723.0
2025-03-24 09:30:00,166.58,171.08,166.58,169.32,44249.0,165.794,170.2727,165.794,168.521,44249.0
2025-03-24 09:35:00,169.25,170.48,168.82,169.63,17535.0,168.4514,169.6756,168.0234,168.8296,17535.0
2025-03-24 09:40:00,169.34,169.91,168.5,169.12,21201.0,168.5409,169.1083,167.7049,168.322,21201.0
2025-03-24 09:45:00,168.92,168.92,166.0,166.78,50716.0,168.1229,168.1229,165.2167,165.993,50716.0
2025-03-24 09:50:00,166.78,166.94,165.16,165.46,32763.0,165.993,166.1523,164.3807,164.6792,32763.0
2025-03-24 09:55:00,165.46,166.89,165.34,166.53,14971.0,164.6792,166.1025,164.5598,165.7442,14971.0
2025-03-24 10:00:00,166.54,166.87,166.02,166.72,21240.0,165.7542,166.0826,165.2366,165.9333,21240.0
2025-03-24 10:05:00,166.55,166.98,166.19,166.68,31813.0,165.7641,166.1921,165.4058,165.8935,31813.0
2025-03-24 10:10:00,166.68,167.08,166.1,166.49,19254.0,165.8935,166.2916,165.3162,165.7044,19254.0
2025-03-24 10:15:00,166.49,167.36,166.48,167.12,17630.0,165.7044,166.5703,165.6944,166.3314,17630.0
2025-03-24 10:20:00,167.12,167.35,166.85,167.02,11971.0,166.3314,166.5603,166.0627,166.2319,11971.0
2025-03-24 10:25:00,167.14,168.17,166.88,168.0,17705.0,166.3513,167.3765,166.0925,167.2073,17705.0
2025-03-24 10:30:00,167.95,168.07,167.51,167.86,14833.0,167.1575,167.2769,166.7196,167.0679,14833.0
2025-03-24 10:35:00,168.08,168.47,167.82,167.86,13788.0,167.2869,167.675,167.0281,167.0679,13788.0
2025-03-24 10:40:00,168.03,168.2,167.56,167.63,14412.0,167.2371,167.4063,166.7693,166.839,14412.0
2025-03-24 10:45:00,167.63,168.22,167.62,167.97,17396.0,166.839,167.4262,166.8291,167.1774,17396.0
2025-03-24 10:50:00,167.88,168.0,167.61,167.83,33786.0,167.0878,167.2073,166.8191,167.0381,33786.0
2025-03-24 10:55:00,168.0,169.15,167.83,168.97,14127.0,167.2073,168.3518,167.0381,168.1727,14127.0
2025-03-24 11:00:00,168.97,169.39,168.64,169.39,15286.0,168.1727,168.5907,167.8442,168.5907,15286.0
2025-03-24 11:05:00,169.23,169.89,169.19,169.58,13493.0,168.4315,169.0883,168.3916,168.7798,13493.0
2025-03-24 11:10:00,169.65,169.65,169.26,169.31,12370.0,168.8495,168.8495,168.4613,168.5111,12370.0
2025-03-24 11:15:00,169.34,169.35,168.79,168.79,4877.0,168.5409,168.5509,167.9935,167.9935,4877.0
2025-03-24 11:20:00,169.01,169.65,168.94,169.65,9683.0,168.2125,168.8495,168.1428,168.8495,9683.0
2025-03-24 11:25:00,169.38,169.41,168.9,169.27,8177.0,168.5808,168.6106,168.103,168.4713,8177.0
2025-03-24 11:30:00,169.13,169.67,169.09,169.57,6546.0,168.3319,168.8694,168.2921,168.7699,6546.0
2025-03-24 11:35:00,169.57,169.98,169.43,169.62,5271.0,168.7699,169.1779,168.6305,168.8196,5271.0
2025-03-24 11:40:00,169.62,170.0,169.36,170.0,6850.0,168.8196,169.1978,168.5608,169.1978,6850.0
2025-03-24 11:45:00,169.95,170.24,169.94,170.24,3635.0,169.1481,169.4367,169.1381,169.4367,3635.0
2025-03-24 11:50:00,170.09,170.28,169.92,169.95,15813.0,169.2874,169.4765,169.1182,169.1481,15813.0
2025-03-24 11:55:00,169.97,170.12,169.9,170.06,5659.0,169.168,169.3173,169.0983,169.2575,5659.0
2025-03-24 12:00:00,170.11,170.44,169.9,170.11,14029.0,169.3073,169.6358,169.0983,169.3073,14029.0
2025-03-24 12:05:00,170.02,170.17,169.94,170.05,5399.0,169.2177,169.367,169.1381,169.2476,5399.0
2025-03-24 12:10:00,170.05,170.16,169.83,169.92,11918.0,169.2476,169.3571,169.0286,169.1182,11918.0
2025-03-24 12:15:00,169.95,170.03,169.43,169.56,8081.0,169.1481,169.2277,168.6305,168.7599,8081.0
2025-03-24 12:20:00,169.34,170.01,169.32,169.88,19412.0,168.5409,169.2078,168.521,169.0784,19412.0
2025-03-24 12:25:00,169.83,169.9,168.53,168.93,11022.0,169.0286,169.0983,167.7348,168.1329,11022.0
2025-03-24 12:30:00,168.92,169.12,168.86,168.87,7279.0,168.1229,168.322,168.0632,168.0732,7279.0
2025-03-24 12:35:00,168.99,169.49,168.99,169.34,11373.0,168.1926,168.6902,168.1926,168.5409,11373.0
2025-03-24 12:40:00,169.49,169.56,169.07,169.24,25887.0,168.6902,168.7599,168.2722,168.4414,25887.0
2025-03-24 12:45:00,169.39,169.48,169.12,169.2,7962.0,168.5907,168.6803,168.322,168.4016,7962.0
2025-03-24 12:50:00,169.16,169.41,169.02,169.27,5134.0,168.3618,168.6106,168.2225,168.4713,5134.0
2025-03-24 12:55:00,169.26,169.28,168.45,168.5,22262.0,168.4613,168.4812,167.6551,167.7049,22262.0
2025-03-24 13:00:00,168.51,168.75,168.35,168.7,10115.0,167.7149,167.9537,167.5556,167.904,10115.0
2025-03-24 13:05:00,168.7,168.94,168.55,168.59,8134.0,167.904,168.1428,167.7547,167.7945,8134.0
2025-03-24 13:10:00,168.59,168.81,168.0,168.0,12479.0,167.7945,168.0134,167.2073,167.2073,12479.0
2025-03-24 13:15:00,168.08,168.17,167.82,167.85,15191.0,167.2869,167.3765,167.0281,167.058,15191.0
2025-03-24 13:20:00,167.68,167.9,167.46,167.56,15057.0,166.8888,167.1077,166.6698,166.7693,15057.0
2025-03-24 13:25:00,167.51,168.03,167.2,168.02,15270.0,166.7196,167.2371,166.411,167.2272,15270.0
2025-03-24 13:30:00,167.99,168.15,167.92,168.1,12950.0,167.1973,167.3566,167.1276,167.3068,12950.0
2025-03-24 13:35:00,168.06,168.42,168.06,168.25,5242.0,167.267,167.6253,167.267,167.4561,5242.0
2025-03-24 13:40:00,168.25,168.32,167.36,167.45,15086.0,167.4561,167.5258,166.5703,166.6599,15086.0
2025-03-24 13:45:00,167.46,167.71,167.36,167.68,17661.0,166.6698,166.9186,166.5703,166.8888,17661.0
2025-03-24 13:50:00,167.79,168.13,167.69,168.12,7634.0,166.9983,167.3367,166.8987,167.3267,7634.0
2025-03-24 13:55:00,168.0,168.14,167.64,167.72,8432.0,167.2073,167.3466,166.849,166.9286,8432.0
2025-03-24 14:00:00,167.87,167.87,167.51,167.51,5217.0,167.0779,167.0779,166.7196,166.7196,5217.0
2025-03-24 14:05:00,167.79,167.93,167.62,167.77,9975.0,166.9983,167.1376,166.8291,166.9783,9975.0
2025-03-24 14:10:00,167.72,168.04,167.56,167.96,6842.0,166.9286,167.2471,166.7693,167.1675,6842.0
2025-03-24 14:15:00,167.96,167.96,167.73,167.87,5653.0,167.1675,167.1675,166.9385,167.0779,5653.0
2025-03-24 14:20:00,167.76,168.2,167.76,167.91,12051.0,166.9684,167.4063,166.9684,167.1177,12051.0
2025-03-24 14:25:00,168.05,168.05,167.66,167.89,5930.0,167.257,167.257,166.8689,167.0978,5930.0
2025-03-24 14:30:00,167.88,168.15,167.86,168.12,8033.0,167.0878,167.3566,167.0679,167.3267,8033.0
2025-03-24 14:35:00,168.13,168.87,168.06,168.87,13537.0,167.3367,168.0732,167.267,168.0732,13537.0
2025-03-24 14:40:00,168.86,169.3,168.61,169.16,8339.0,168.0632,168.5011,167.8144,168.3618,8339.0
2025-03-24 14:45:00,169.18,169.69,169.02,169.54,7768.0,168.3817,168.8893,168.2225,168.74,7768.0
2025-03-24 14:50:00,169.42,169.93,169.41,169.93,8537.0,168.6206,169.1282,168.6106,169.1282,8537.0
2025-03-24 14:55:00,169.93,170.0,169.55,169.69,29001.0,169.1282,169.1978,168.7499,168.8893,29001.0
2025-03-24 15:00:00,169.76,169.87,169.29,169.46,11114.0,168.959,169.0684,168.4912,168.6604,11114.0
2025-03-24 15:05:00,169.34,169.57,169.29,169.49,16336.0,168.5409,168.7699,168.4912,168.6902,16336.0
2025-03-24 15:10:00,169.43,169.83,169.41,169.67,12741.0,168.6305,169.0286,168.6106,168.8694,12741.0
2025-03-24 15:15:00,169.67,170.34,169.6,170.06,29399.0,168.8694,169.5362,168.7997,169.2575,29399.0
2025-03-24 15:20:00,170.05,170.26,169.74,170.26,11858.0,169.2476,169.4566,168.9391,169.4566,11858.0
2025-03-24 15:25:00,170.26,170.31,169.35,169.6,30562.0,169.4566,169.5064,168.5509,168.7997,30562.0
2025-03-24 15:30:00,169.6,170.19,169.55,169.9,9910.0,168.7997,169.3869,168.7499,169.0983,9910.0
2025-03-24 15:35:00,169.91,170.4,169.9,170.12,22566.0,169.1083,169.5959,169.0983,169.3173,22566.0
2025-03-24 15:40:00,169.99,170.0,169.38,169.72,23405.0,169.1879,169.1978,168.5808,168.9191,23405.0
2025-03-24 15:45:00,169.81,170.52,169.7,170.52,25735.0,169.0087,169.7154,168.8992,169.7154,25735.0
2025-03-24 15:50:00,170.51,170.61,169.96,170.46,43290.0,169.7054,169.8049,169.158,169.6557,43290.0
2025-03-24 15:55:00,170.46,170.69,170.09,170.34,137296.0,169.6557,169.8846,169.2874,169.5362,137296.0
2025-03-25 09:30:00,170.0,170.96,167.9,170.96,27700.0,169.1978,170.1533,167.1077,170.1533,27700.0
2025-03-25 09:35:00,170.97,170.97,168.64,169.24,6722.0,170.1632,170.1632,167.8442,168.4414,6722.0
2025-03-25 09:40:00,169.28,169.35,168.48,168.49,12401.0,168.4812,168.5509,167.685,167.695,12401.0
2025-03-25 09:45:00,168.49,169.36,168.47,168.57,15278.0,167.695,168.5608,167.675,167.7746,15278.0
2025-03-25 09:50:00,168.59,169.13,167.95,168.53,9979.0,167.7945,168.3319,167.1575,167.7348,9979.0
2025-03-25 09:55:00,168.68,169.88,168.68,169.03,12871.0,167.8841,169.0784,167.8841,168.2324,12871.0
2025-03-25 10:00:00,168.96,169.3,168.16,169.14,5740.0,168.1627,168.5011,167.3665,168.3419,5740.0
2025-03-25 10:05:00,169.36,170.44,169.36,170.08,12283.0,168.5608,169.6358,168.5608,169.2774,12283.0
2025-03-25 10:10:00,169.8,170.0,168.96,169.1,8098.0,168.9988,169.1978,168.1627,168.3021,8098.0
2025-03-25 10:15:00,168.98,169.2,168.73,168.94,3593.0,168.1826,168.4016,167.9338,168.1428,3593.0
2025-03-25 10:20:00,168.82,169.7,168.54,169.7,8180.0,168.0234,168.8992,167.7447,168.8992,8180.0
2025-03-25 10:25:00,169.41,170.1,169.4,170.09,6364.0,168.6106,169.2974,168.6007,169.2874,6364.0
2025-03-25 10:30:00,170.09,170.71,170.01,170.16,11995.0,169.2874,169.9045,169.2078,169.3571,11995.0
2025-03-25 10:35:00,170.08,171.02,170.08,171.02,11754.0,169.2774,170.213,169.2774,170.213,11754.0
2025-03-25 10:40:00,170.88,171.29,170.74,171.06,2562.0,170.0737,170.4817,169.9343,170.2528,2562.0
2025-03-25 10:45:00,170.84,170.89,170.62,170.69,2835.0,170.0339,170.0836,169.8149,169.8846,2835.0
2025-03-25 10:50:00,170.69,170.69,170.09,170.1,3469.0,169.8846,169.8846,169.2874,169.2974,3469.0
2025-03-25 10:55:00,170.09,170.09,169.5,169.78,6771.0,169.2874,169.2874,168.7002,168.9789,6771.0
2025-03-25 11:00:00,169.85,170.19,169.83,169.99,2533.0,169.0485,169.3869,169.0286,169.1879,2533.0
2025-03-25 11:05:00,170.15,170.49,169.85,170.09,4980.0,169.3471,169.6855,169.0485,169.2874,4980.0
2025-03-25 11:10:00,170.09,170.25,169.82,170.21,4899.0,169.2874,169.4466,169.0187,169.4068,4899.0
2025-03-25 11:15:00,170.13,170.43,170.13,170.27,4202.0,169.3272,169.6258,169.3272,169.4666,4202.0
2025-03-25 11:20:00,170.3,170.84,170.16,170.67,12847.0,169.4964,170.0339,169.3571,169.8647,12847.0
2025-03-25 11:25:00,170.73,170.87,170.44,170.44,11092.0,169.9244,170.0637,169.6358,169.6358,11092.0
2025-03-25 11:30:00,170.49,170.49,169.83,169.91,3575.0,169.6855,169.6855,169.0286,169.1083,3575.0
2025-03-25 11:35:00,169.83,170.01,169.7,169.77,4651.0,169.0286,169.2078,168.8992,168.9689,4651.0
2025-03-25 11:40:00,169.92,169.96,169.39,169.39,6413.0,169.1182,169.158,168.5907,168.5907,6413.0
2025-03-25 11:45:00,169.47,169.48,168.65,168.65,5201.0,168.6703,168.6803,167.8542,167.8542,5201.0
2025-03-25 11:50:00,168.76,168.97,168.66,168.73,4544.0,167.9637,168.1727,167.8641,167.9338,4544.0
2025-03-25 11:55:00,168.71,168.9,168.37,168.81,7172.0,167.9139,168.103,167.5755,168.0134,7172.0
2025-03-25 12:00:00,168.96,169.07,168.73,168.85,4961.0,168.1627,168.2722,167.9338,168.0533,4961.0
2025-03-25 12:05:00,168.74,169.29,168.62,169.29,3516.0,167.9438,168.4912,167.8243,168.4912,3516.0
2025-03-25 12:10:00,169.29,169.29,168.64,168.75,3721.0,168.4912,168.4912,167.8442,167.9537,3721.0
2025-03-25 12:15:00,168.83,168.9,168.55,168.65,3116.0,168.0333,168.103,167.7547,167.8542,3116.0
2025-03-25 12:20:00,168.63,169.23,168.61,168.94,6301.0,167.8343,168.4315,167.8144,168.1428,6301.0
2025-03-25 12:25:00,168.77,168.77,168.01,168.26,3251.0,167.9736,167.9736,167.2172,167.466,3251.0
2025-03-25 12:30:00,168.16,168.3,167.72,167.96,6215.0,167.3665,167.5058,166.9286,167.1675,6215.0
2025-03-25 12:35:00,167.96,168.18,167.47,167.47,8548.0,167.1675,167.3864,166.6798,166.6798,8548.0
2025-03-25 12:40:00,167.43,168.06,167.43,167.95,7476.0,166.64,167.267,166.64,167.1575,7476.0
2025-03-25 12:45:00,167.97,168.24,167.83,168.18,8467.0,167.1774,167.4461,167.0381,167.3864,8467.0
2025-03-25 12:50:00,168.16,168.34,168.12,168.23,6638.0,167.3665,167.5457,167.3267,167.4362,6638.0
2025-03-25 12:55:00,168.2,168.23,168.02,168.04,3246.0,167.4063,167.4362,167.2272,167.2471,3246.0
2025-03-25 13:00:00,168.17,168.65,168.17,168.57,8908.0,167.3765,167.8542,167.3765,167.7746,8908.0
2025-03-25 13:05:00,168.52,168.81,168.44,168.79,10701.0,167.7248,168.0134,167.6452,167.9935,10701.0
2025-03-25 13:10:00,168.7,168.7,168.31,168.31,5235.0,167.904,167.904,167.5158,167.5158,5235.0
2025-03-25 13:15:00,168.45,168.45,167.67,167.68,6262.0,167.6551,167.6551,166.8788,166.8888,6262.0
2025-03-25 13:20:00,167.7,167.79,167.04,167.04,2359.0,166.9087,166.9983,166.2518,166.2518,2359.0
2025-03-25 13:25:00,167.05,167.86,167.02,167.36,11196.0,166.2617,167.0679,166.2319,166.5703,11196.0
2025-03-25 13:30:00,167.34,167.34,167.07,167.07,3154.0,166.5504,166.5504,166.2817,166.2817,3154.0
2025-03-25 13:35:00,167.09,167.21,167.0,167.03,3318.0,166.3016,166.421,166.212,166.2418,3318.0
2025-03-25 13:40:00,167.18,167.6,167.15,167.4,7823.0,166.3911,166.8092,166.3613,166.6101,7823.0
2025-03-25 13:45:00,167.45,167.67,167.31,167.63,6474.0,166.6599,166.8788,166.5205,166.839,6474.0
2025-03-25 13:50:00,167.6,167.68,167.41,167.57,3370.0,166.8092,166.8888,166.62,166.7793,3370.0
2025-03-25 13:55:00,167.56,168.29,167.56,168.12,5219.0,166.7693,167.4959,166.7693,167.3267,5219.0
2025-03-25 14:00:00,168.11,168.47,168.1,168.22,9062.0,167.3167,167.675,167.3068,167.4262,9062.0
2025-03-25 14:05:00,168.27,168.47,168.02,168.22,6988.0,167.476,167.675,167.2272,167.4262,6988.0
2025-03-25 14:10:00,168.25,168.53,168.23,168.3,4892.0,167.4561,167.7348,167.4362,167.5058,4892.0
2025-03-25 14:15:00,168.3,168.93,168.25,168.93,4880.0,167.5058,168.1329,167.4561,168.1329,4880.0
2025-03-25 14:20:00,168.9,169.25,168.9,168.96,7658.0,168.103,168.4514,168.103,168.1627,7658.0
2025-03-25 14:25:00,168.84,168.9,168.53,168.59,3430.0,168.0433,168.103,167.7348,167.7945,3430.0
2025-03-25 14:30:00,168.6,168.66,168.14,168.2,4818.0,167.8044,167.8641,167.3466,167.4063,4818.0
2025-03-25 14:35:00,168.33,168.48,168.08,168.39,4781.0,167.5357,167.685,167.2869,167.5954,4781.0
2025-03-25 14:40:00,168.38,168.38,168.17,168.29,4358.0,167.5855,167.5855,167.3765,167.4959,4358.0
2025-03-25 14:45:00,168.15,168.55,168.07,168.38,5966.0,167.3566,167.7547,167.2769,167.5855,5966.0
2025-03-25 14:50:00,168.35,168.46,168.07,168.38,7591.0,167.5556,167.6651,167.2769,167.5855,7591.0
2025-03-25 14:55:00,168.28,168.56,168.09,168.27,4471.0,167.4859,167.7646,167.2968,167.476,4471.0
2025-03-25 15:00:00,168.24,168.88,168.09,168.88,5241.0,167.4461,168.0831,167.2968,168.0831,5241.0
2025-03-25 15:05:00,168.94,169.23,168.66,168.66,7947.0,168.1428,168.4315,167.8641,167.8641,7947.0
2025-03-25 15:10:00,168.68,168.87,167.6,167.71,8921.0,167.8841,168.0732,166.8092,166.9186,8921.0
2025-03-25 15:15:00,167.77,168.01,167.68,167.68,7654.0,166.9783,167.2172,166.8888,166.8888,7654.0
2025-03-25 15:20:00,167.71,168.12,167.54,168.12,9560.0,166.9186,167.3267,166.7494,167.3267,9560.0
2025-03-25 15:25:00,168.14,168.29,167.89,167.92,4587.0,167.3466,167.4959,167.0978,167.1276,4587.0
2025-03-25 15:30:00,168.04,168.56,167.93,168.55,8499.0,167.2471,167.7646,167.1376,167.7547,8499.0
2025-03-25 15:35:00,168.4,168.4,166.89,167.28,39886.0,167.6054,167.6054,166.1025,166.4907,39886.0
2025-03-25 15:40:00,167.28,168.45,167.28,168.42,30349.0,166.4907,167.6551,166.4907,167.6253,30349.0
2025-03-25 15:45:00,168.35,168.48,167.83,168.31,19296.0,167.5556,167.685,167.0381,167.5158,19296.0
2025-03-25 15:50:00,168.21,169.28,168.13,168.96,49103.0,167.4163,168.4812,167.3367,168.1627,49103.0
2025-03-25 15:55:00,168.93,169.31,168.68,169.13,140250.0,168.1329,168.5111,167.8841,168.3319,140250.0
2025-03-26 09:30:00,169.3,169.89,168.0,169.0,26865.0,168.5011,169.0883,167.2073,168.2025,26865.0
2025-03-26 09:35:00,168.66,168.88,168.25,168.77,2850.0,167.8641,168.0831,167.4561,167.9736,2850.0
2025-03-26 09:40:00,168.86,169.3,168.77,169.03,3511.0,168.0632,168.5011,167.9736,168.2324,3511.0
2025-03-26 09:45:00,169.0,169.01,166.95,167.33,5048.0,168.2025,168.2125,166.1622,166.5404,5048.0
2025-03-26 09:50:00,167.33,167.43,165.69,165.97,3685.0,166.5404,166.64,164.9082,165.1868,3685.0
2025-03-26 09:55:00,165.76,166.18,164.77,165.68,17571.0,164.9778,165.3959,163.9925,164.8982,17571.0
2025-03-26 10:00:00,165.68,166.64,165.67,166.29,16924.0,164.8982,165.8537,164.8883,165.5053,16924.0
2025-03-26 10:05:00,166.27,167.03,166.09,166.57,5622.0,165.4854,166.2418,165.3063,165.784,5622.0
2025-03-26 10:10:00,166.62,166.78,166.26,166.56,3243.0,165.8338,165.993,165.4755,165.7741,3243.0
2025-03-26 10:15:00,166.57,166.62,166.27,166.31,4300.0,165.784,165.8338,165.4854,165.5252,4300.0
2025-03-26 10:20:00,166.33,166.34,165.63,166.14,12133.0,165.5451,165.5551,164.8484,165.356,12133.0
2025-03-26 10:25:00,166.31,166.83,166.12,166.64,4067.0,165.5252,166.0428,165.3361,165.8537,4067.0
2025-03-26 10:30:00,166.78,166.78,165.9,166.21,14340.0,165.993,165.993,165.1172,165.4257,14340.0
2025-03-26 10:35:00,166.2,166.83,166.19,166.83,4035.0,165.4158,166.0428,165.4058,166.0428,4035.0
2025-03-26 10:40:00,166.74,166.87,166.5,166.59,3606.0,165.9532,166.0826,165.7143,165.8039,3606.0
2025-03-26 10:45:00,166.56,166.67,166.07,166.31,2805.0,165.7741,165.8835,165.2864,165.5252,2805.0
2025-03-26 10:50:00,166.09,166.69,166.09,166.53,5309.0,165.3063,165.9034,165.3063,165.7442,5309.0
2025-03-26 10:55:00,166.53,166.7,166.13,166.13,2400.0,165.7442,165.9134,165.3461,165.3461,2400.0
2025-03-26 11:00:00,166.25,166.52,166.25,166.49,7406.0,165.4655,165.7342,165.4655,165.7044,7406.0
2025-03-26 11:05:00,166.4,166.4,165.72,165.93,10348.0,165.6148,165.6148,164.938,165.147,10348.0
2025-03-26 11:10:00,165.92,166.02,165.73,165.9,3563.0,165.1371,165.2366,164.948,165.1172,3563.0
2025-03-26 11:15:00,165.8,166.2,165.63,165.69,14873.0,165.0176,165.4158,164.8484,164.9082,14873.0
2025-03-26 11:20:00,165.69,165.8,165.51,165.75,3910.0,164.9082,165.0176,164.729,164.9679,3910.0
2025-03-26 11:25:00,165.43,165.46,164.72,164.72,4179.0,164.6494,164.6792,163.9427,163.9427,4179.0
2025-03-26 11:30:00,164.71,165.06,164.46,164.75,9105.0,163.9328,164.2811,163.684,163.9726,9105.0
2025-03-26 11:35:00,164.9,165.15,164.8,165.06,7750.0,164.1219,164.3707,164.0224,164.2811,7750.0
2025-03-26 11:40:00,165.07,165.26,164.81,164.95,8225.0,164.2911,164.4802,164.0323,164.1717,8225.0
2025-03-26 11:45:00,164.87,164.91,164.41,164.51,2978.0,164.092,164.1318,163.6342,163.7337,2978.0
2025-03-26 11:50:00,164.6,164.6,164.06,164.56,3015.0,163.8233,163.8233,163.2859,163.7835,3015.0
2025-03-26 11:55:00,164.45,164.62,164.0,164.22,3330.0,163.674,163.8432,163.2261,163.4451,3330.0
2025-03-26 12:00:00,164.26,164.36,164.08,164.36,1200.0,163.4849,163.5844,163.3058,163.5844,1200.0
2025-03-26 12:05:00,164.35,164.83,164.35,164.52,5413.0,163.5745,164.0522,163.5745,163.7437,5413.0
2025-03-26 12:10:00,164.68,164.68,164.5,164.52,3114.0,163.9029,163.9029,163.7238,163.7437,3114.0
2025-03-26 12:15:00,164.52,164.72,164.48,164.48,1400.0,163.7437,163.9427,163.7039,163.7039,1400.0
2025-03-26 12:20:00,164.32,164.65,164.27,164.49,3315.0,163.5446,163.8731,163.4949,163.7138,3315.0
2025-03-26 12:25:00,164.49,164.85,164.45,164.78,4899.0,163.7138,164.0721,163.674,164.0025,4899.0
2025-03-26 12:30:00,164.78,165.09,164.49,164.63,7829.0,164.0025,164.311,163.7138,163.8532,7829.0
2025-03-26 12:35:00,164.73,165.08,164.73,164.9,2594.0,163.9527,164.301,163.9527,164.1219,2594.0
2025-03-26 12:40:00,164.91,165.06,164.72,164.72,2517.0,164.1318,164.2811,163.9427,163.9427,2517.0
2025-03-26 12:45:00,164.59,164.75,164.56,164.6,1560.0,163.8134,163.9726,163.7835,163.8233,1560.0
2025-03-26 12:50:00,164.74,164.74,164.36,164.36,2019.0,163.9626,163.9626,163.5844,163.5844,2019.0
2025-03-26 12:55:00,164.17,164.38,163.93,164.14,10724.0,163.3953,163.6043,163.1565,163.3655,10724.0
2025-03-26 13:00:00,164.14,164.37,164.02,164.17,5748.0,163.3655,163.5944,163.246,163.3953,5748.0
2025-03-26 13:05:00,164.17,164.18,163.92,164.13,1128.0,163.3953,163.4053,163.1465,163.3555,1128.0
2025-03-26 13:10:00,164.13,164.73,164.12,164.61,5464.0,163.3555,163.9527,163.3456,163.8333,5464.0
2025-03-26 13:15:00,164.5,164.52,163.9,164.09,3138.0,163.7238,163.7437,163.1266,163.3157,3138.0
2025-03-26 13:20:00,164.22,164.34,164.09,164.2,2403.0,163.4451,163.5645,163.3157,163.4252,2403.0
2025-03-26 13:25:00,164.11,164.11,163.79,163.97,2437.0,163.3356,163.3356,163.0171,163.1963,2437.0
2025-03-26 13:30:00,163.97,164.04,163.85,163.94,5155.0,163.1963,163.2659,163.0768,163.1664,5155.0
2025-03-26 13:35:00,164.0,164.3,163.95,164.3,5105.0,163.2261,163.5247,163.1764,163.5247,5105.0
2025-03-26 13:40:00,164.37,164.83,164.32,164.66,6915.0,163.5944,164.0522,163.5446,163.883,6915.0
2025-03-26 13:45:00,164.66,164.91,164.64,164.74,5984.0,163.883,164.1318,163.8631,163.9626,5984.0
2025-03-26 13:50:00,164.7,164.83,164.59,164.64,4220.0,163.9228,164.0522,163.8134,163.8631,4220.0
2025-03-26 13:55:00,164.64,164.86,164.51,164.63,8051.0,163.8631,164.0821,163.7337,163.8532,8051.0
2025-03-26 14:00:00,164.61,164.76,164.52,164.73,12522.0,163.8333,163.9826,163.7437,163.9527,12522.0
2025-03-26 14:05:00,164.73,165.07,164.72,165.06,4995.0,163.9527,164.2911,163.9427,164.2811,4995.0
2025-03-26 14:10:00,165.07,165.35,165.04,165.34,2159.0,164.2911,164.5698,164.2612,164.5598,2159.0
2025-03-26 14:15:00,165.34,165.38,165.16,165.17,3835.0,164.5598,164.5996,164.3807,164.3906,3835.0
2025-03-26 14:20:00,165.24,165.71,165.21,165.63,4015.0,164.4603,164.9281,164.4304,164.8484,4015.0
2025-03-26 14:25:00,165.54,165.66,165.4,165.53,4581.0,164.7589,164.8783,164.6195,164.7489,4581.0
2025-03-26 14:30:00,165.53,165.71,165.44,165.53,3375.0,164.7489,164.9281,164.6593,164.7489,3375.0
2025-03-26 14:35:00,165.53,165.71,165.32,165.61,5874.0,164.7489,164.9281,164.5399,164.8285,5874.0
2025-03-26 14:40:00,165.61,165.72,165.34,165.38,11970.0,164.8285,164.938,164.5598,164.5996,11970.0
2025-03-26 14:45:00,165.38,165.41,164.92,165.05,4462.0,164.5996,164.6295,164.1418,164.2712,4462.0
2025-03-26 14:50:00,165.05,165.17,164.84,164.87,2694.0,164.2712,164.3906,164.0622,164.092,2694.0
2025-03-26 14:55:00,164.87,164.97,164.72,164.78,4987.0,164.092,164.1916,163.9427,164.0025,4987.0
2025-03-26 15:00:00,164.77,165.09,164.73,164.78,8260.0,163.9925,164.311,163.9527,164.0025,8260.0
2025-03-26 15:05:00,164.87,164.87,164.61,164.61,5259.0,164.092,164.092,163.8333,163.8333,5259.0
2025-03-26 15:10:00,164.71,164.71,164.49,164.62,3308.0,163.9328,163.9328,163.7138,163.8432,3308.0
2025-03-26 15:15:00,164.65,165.27,164.63,165.27,10036.0,163.8731,164.4901,163.8532,164.4901,10036.0
2025-03-26 15:20:00,165.28,165.61,165.27,165.4,7539.0,164.5001,164.8285,164.4901,164.6195,7539.0
2025-03-26 15:25:00,165.3,165.46,165.07,165.07,4988.0,164.52,164.6792,164.2911,164.2911,4988.0
2025-03-26 15:30:00,165.13,165.62,165.13,165.47,9091.0,164.3508,164.8385,164.3508,164.6892,9091.0
2025-03-26 15:35:00,165.56,165.61,165.2,165.38,7819.0,164.7788,164.8285,164.4205,164.5996,7819.0
2025-03-26 15:40:00,165.32,165.78,165.17,165.55,10809.0,164.5399,164.9977,164.3906,164.7688,10809.0
2025-03-26 15:45:00,165.62,165.79,165.38,165.69,9560.0,164.8385,165.0077,164.5996,164.9082,9560.0
2025-03-26 15:50:00,165.57,166.01,165.31,165.98,28857.0,164.7887,165.2267,164.53,165.1968,28857.0
2025-03-26 15:55:00,165.82,165.94,165.21,165.29,92293.0,165.0376,165.157,164.4304,164.5101,92293.0
2025-03-27 09:30:00,163.88,164.15,162.86,163.55,12545.0,163.1067,163.3754,162.0915,162.7783,12545.0
2025-03-27 09:35:00,163.4,164.22,163.23,163.55,6885.0,162.629,163.4451,162.4598,162.7783,6885.0
2025-03-27 09:40:00,163.36,163.54,162.82,163.14,2348.0,162.5892,162.7683,162.0517,162.3702,2348.0
2025-03-27 09:45:00,163.12,164.7,163.12,164.28,6548.0,162.3503,163.9228,162.3503,163.5048,6548.0
2025-03-27 09:50:00,164.68,165.34,164.3,165.03,3930.0,163.9029,164.5598,163.5247,164.2513,3930.0
2025-03-27 09:55:00,165.0,165.17,164.91,164.92,3225.0,164.2214,164.3906,164.1318,164.1418,3225.0
2025-03-27 10:00:00,164.93,165.99,164.92,165.6,6479.0,164.1518,165.2067,164.1418,164.8186,6479.0
2025-03-27 10:05:00,165.61,166.24,165.49,165.97,12339.0,164.8285,165.4556,164.7091,165.1868,12339.0
2025-03-27 10:10:00,166.04,166.76,165.49,166.74,11651.0,165.2565,165.9731,164.7091,165.9532,11651.0
2025-03-27 10:15:00,166.68,167.12,166.55,167.12,14820.0,165.8935,166.3314,165.7641,166.3314,14820.0
2025-03-27 10:20:00,167.0,167.01,166.14,166.25,2859.0,166.212,166.2219,165.356,165.4655,2859.0
2025-03-27 10:25:00,166.15,167.0,166.15,166.96,7779.0,165.366,166.212,165.366,166.1722,7779.0
2025-03-27 10:30:00,167.07,167.13,166.82,167.02,1717.0,166.2817,166.3414,166.0328,166.2319,1717.0
2025-03-27 10:35:00,167.23,167.5,167.23,167.29,3987.0,166.4409,166.7096,166.4409,166.5006,3987.0
2025-03-27 10:40:00,167.31,167.86,167.23,167.77,3080.0,166.5205,167.0679,166.4409,166.9783,3080.0
2025-03-27 10:45:00,167.77,167.77,167.04,167.04,8614.0,166.9783,166.9783,166.2518,166.2518,8614.0
2025-03-27 10:50:00,167.05,167.05,166.27,166.64,4800.0,166.2617,166.2617,165.4854,165.8537,4800.0
2025-03-27 10:55:00,166.63,166.63,165.92,166.12,5533.0,165.8437,165.8437,165.1371,165.3361,5533.0
2025-03-27 11:00:00,166.12,166.76,165.92,166.42,8350.0,165.3361,165.9731,165.1371,165.6347,8350.0
2025-03-27 11:05:00,166.45,166.45,165.99,166.33,9543.0,165.6646,165.6646,165.2067,165.5451,9543.0
2025-03-27 11:10:00,166.37,166.81,166.21,166.75,3926.0,165.585,166.0229,165.4257,165.9632,3926.0
2025-03-27 11:15:00,166.71,167.08,166.65,166.95,4086.0,165.9234,166.2916,165.8636,166.1622,4086.0
2025-03-27 11:20:00,166.83,167.0,166.58,166.89,2935.0,166.0428,166.212,165.794,166.1025,2935.0
2025-03-27 11:25:00,166.76,167.02,166.57,166.58,3948.0,165.9731,166.2319,165.784,165.794,3948.0
2025-03-27 11:30:00,166.45,166.46,166.14,166.14,3282.0,165.6646,165.6745,165.356,165.356,3282.0
2025-03-27 11:35:00,166.21,166.36,166.2,166.28,4079.0,165.4257,165.575,165.4158,165.4954,4079.0
2025-03-27 11:40:00,166.28,166.46,166.05,166.24,3108.0,165.4954,165.6745,165.2665,165.4556,3108.0
2025-03-27 11:45:00,166.26,166.29,165.99,166.0,4077.0,165.4755,165.5053,165.2067,165.2167,4077.0
2025-03-27 11:50:00,165.99,166.36,165.98,166.21,5526.0,165.2067,165.575,165.1968,165.4257,5526.0
2025-03-27 11:55:00,166.03,166.39,165.98,165.98,4396.0,165.2466,165.6049,165.1968,165.1968,4396.0
2025-03-27 12:00:00,165.94,166.01,165.8,165.89,3119.0,165.157,165.2267,165.0176,165.1072,3119.0
2025-03-27 12:05:00,165.96,166.4,165.96,166.14,4442.0,165.1769,165.6148,165.1769,165.356,4442.0
2025-03-27 12:10:00,166.11,166.11,165.95,166.01,927.0,165.3262,165.3262,165.1669,165.2267,927.0
2025-03-27 12:15:00,166.03,166.58,166.03,166.55,3251.0,165.2466,165.794,165.2466,165.7641,3251.0
2025-03-27 12:20:00,166.65,166.67,165.93,165.93,2528.0,165.8636,165.8835,165.147,165.147,2528.0
2025-03-27 12:25:00,165.91,165.91,165.38,165.39,3641.0,165.1271,165.1271,164.5996,164.6096,3641.0
2025-03-27 12:30:00,165.37,165.86,165.37,165.68,8032.0,164.5897,165.0774,164.5897,164.8982,8032.0
2025-03-27 12:35:00,165.64,165.64,165.23,165.44,1117.0,164.8584,164.8584,164.4503,164.6593,1117.0
2025-03-27 12:40:00,165.47,165.63,165.42,165.47,2664.0,164.6892,164.8484,164.6394,164.6892,2664.0
2025-03-27 12:45:00,165.47,165.5,165.29,165.29,2069.0,164.6892,164.7191,164.5101,164.5101,2069.0
2025-03-27 12:50:00,165.21,165.31,165.13,165.19,3933.0,164.4304,164.53,164.3508,164.4105,3933.0
2025-03-27 12:55:00,165.07,165.3,164.66,164.68,4037.0,164.2911,164.52,163.883,163.9029,4037.0
2025-03-27 13:00:00,164.79,165.6,164.74,165.5,6926.0,164.0124,164.8186,163.9626,164.7191,6926.0
2025-03-27 13:05:00,165.5,165.72,165.4,165.7,2495.0,164.7191,164.938,164.6195,164.9181,2495.0
2025-03-27 13:10:00,165.66,166.09,165.53,166.09,2387.0,164.8783,165.3063,164.7489,165.3063,2387.0
2025-03-27 13:15:00,166.13,166.43,165.95,165.95,1328.0,165.3461,165.6447,165.1669,165.1669,1328.0
2025-03-27 13:20:00,165.9,166.25,165.81,166.02,5620.0,165.1172,165.4655,165.0276,165.2366,5620.0
2025-03-27 13:25:00,166.02,166.21,165.85,165.97,6052.0,165.2366,165.4257,165.0674,165.1868,6052.0
2025-03-27 13:30:00,166.06,166.3,165.94,166.14,5531.0,165.2764,165.5153,165.157,165.356,5531.0
2025-03-27 13:35:00,166.31,166.31,165.77,165.98,4604.0,165.5252,165.5252,164.9878,165.1968,4604.0
2025-03-27 13:40:00,165.97,166.11,165.82,165.82,3395.0,165.1868,165.3262,165.0376,165.0376,3395.0
2025-03-27 13:45:00,165.84,166.06,165.73,165.95,4731.0,165.0575,165.2764,164.948,165.1669,4731.0
2025-03-27 13:50:00,166.08,166.23,165.3,165.3,6237.0,165.2963,165.4456,164.52,164.52,6237.0
2025-03-27 13:55:00,165.06,165.55,165.06,165.54,3510.0,164.2811,164.7688,164.2811,164.7589,3510.0
2025-03-27 14:00:00,165.56,165.91,165.38,165.82,7528.0,164.7788,165.1271,164.5996,165.0376,7528.0
2025-03-27 14:05:00,165.98,166.29,165.82,166.16,3188.0,165.1968,165.5053,165.0376,165.3759,3188.0
2025-03-27 14:10:00,166.16,166.45,166.09,166.45,3583.0,165.3759,165.6646,165.3063,165.6646,3583.0
2025-03-27 14:15:00,166.43,166.87,166.03,166.05,3983.0,165.6447,166.0826,165.2466,165.2665,3983.0
2025-03-27 14:20:00,166.14,166.28,166.01,166.1,3065.0,165.356,165.4954,165.2267,165.3162,3065.0
2025-03-27 14:25:00,166.1,166.78,166.1,166.37,16478.0,165.3162,165.993,165.3162,165.585,16478.0
2025-03-27 14:30:00,166.36,166.63,166.23,166.45,7315.0,165.575,165.8437,165.4456,165.6646,7315.0
2025-03-27 14:35:00,166.41,166.73,166.41,166.46,4371.0,165.6248,165.9433,165.6248,165.6745,4371.0
2025-03-27 14:40:00,166.46,166.99,166.46,166.7,8288.0,165.6745,166.202,165.6745,165.9134,8288.0
2025-03-27 14:45:00,166.82,167.06,166.65,167.06,3412.0,166.0328,166.2717,165.8636,166.2717,3412.0
2025-03-27 14:50:00,166.95,167.46,166.95,167.12,5746.0,166.1622,166.6698,166.1622,166.3314,5746.0
2025-03-27 14:55:00,166.91,166.99,166.19,166.24,1503.0,166.1224,166.202,165.4058,165.4556,1503.0
2025-03-27 15:00:00,166.34,166.6,166.18,166.2,7514.0,165.5551,165.8139,165.3959,165.4158,7514.0
2025-03-27 15:05:00,166.13,166.47,166.12,166.33,8086.0,165.3461,165.6845,165.3361,165.5451,8086.0
2025-03-27 15:10:00,166.36,166.55,166.31,166.42,6928.0,165.575,165.7641,165.5252,165.6347,6928.0
2025-03-27 15:15:00,166.42,166.57,166.33,166.43,6819.0,165.6347,165.784,165.5451,165.6447,6819.0
2025-03-27 15:20:00,166.43,166.49,166.29,166.34,5312.0,165.6447,165.7044,165.5053,165.5551,5312.0
2025-03-27 15:25:00,166.27,166.55,166.16,166.4,10622.0,165.4854,165.7641,165.3759,165.6148,10622.0
2025-03-27 15:30:00,166.4,166.51,165.97,166.18,12822.0,165.6148,165.7243,165.1868,165.3959,12822.0
2025-03-27 15:35:00,166.16,166.21,165.69,165.75,10873.0,165.3759,165.4257,164.9082,164.9679,10873.0
2025-03-27 15:40:00,165.64,165.83,165.51,165.59,15040.0,164.8584,165.0475,164.729,164.8086,15040.0
2025-03-27 15:45:00,165.5,165.71,165.42,165.61,48262.0,164.7191,164.9281,164.6394,164.8285,48262.0
2025-03-27 15:50:00,165.54,165.64,164.52,165.39,60940.0,164.7589,164.8584,163.7437,164.6096,60940.0
2025-03-27 15:55:00,165.39,165.4,164.35,164.47,88880.0,164.6096,164.6195,163.5745,163.6939,88880.0
2025-03-28 09:30:00,163.1,164.35,161.44,161.44,16541.0,162.3304,163.5745,160.6782,160.6782,16541.0
2025-03-28 09:35:00,162.01,162.58,161.5,162.42,7715.0,161.2455,161.8128,160.7379,161.6536,7715.0
2025-03-28 09:40:00,163.07,163.48,162.4,162.56,8506.0,162.3005,162.7086,161.6337,161.7929,8506.0
2025-03-28 09:45:00,162.4,163.13,162.06,163.07,3800.0,161.6337,162.3602,161.2953,162.3005,3800.0
2025-03-28 09:50:00,163.16,163.16,162.36,162.82,4734.0,162.3901,162.3901,161.5939,162.0517,4734.0
2025-03-28 09:55:00,162.82,162.82,162.22,162.22,10362.0,162.0517,162.0517,161.4545,161.4545,10362.0
2025-03-28 10:00:00,162.2,163.59,161.92,163.19,8404.0,161.4346,162.8181,161.156,162.42,8404.0
2025-03-28 10:05:00,163.1,163.19,161.74,161.89,5797.0,162.3304,162.42,160.9768,161.1261,5797.0
2025-03-28 10:10:00,161.89,162.12,161.22,161.26,15594.0,161.1261,161.355,160.4593,160.4991,15594.0
2025-03-28 10:15:00,161.46,161.6,161.24,161.42,9316.0,160.6981,160.8375,160.4792,160.6583,9316.0
2025-03-28 10:20:00,161.43,161.7,160.98,161.34,13728.0,160.6683,160.937,160.2204,160.5787,13728.0
2025-03-28 10:25:00,161.37,161.38,160.84,161.0,7043.0,160.6085,160.6185,160.081,160.2403,7043.0
2025-03-28 10:30:00,161.0,161.31,160.48,160.89,10043.0,160.2403,160.5488,159.7227,160.1308,10043.0
2025-03-28 10:35:00,160.69,161.21,160.45,161.21,11506.0,159.9318,160.4493,159.6929,160.4493,11506.0
2025-03-28 10:40:00,161.42,161.79,161.25,161.51,4974.0,160.6583,161.0266,160.4891,160.7479,4974.0
2025-03-28 10:45:00,161.49,161.55,160.27,160.61,36430.0,160.728,160.7877,159.5137,159.8521,36430.0
2025-03-28 10:50:00,160.44,160.72,159.81,159.99,15890.0,159.6829,159.9616,159.0559,159.2351,15890.0
2025-03-28 10:55:00,159.93,160.01,159.27,159.45,4592.0,159.1753,159.255,158.5185,158.6976,4592.0
2025-03-28 11:00:00,159.46,159.61,159.03,159.04,10707.0,158.7076,158.8569,158.2796,158.2895,10707.0
2025-03-28 11:05:00,159.19,159.41,158.79,158.79,17711.0,158.4388,158.6578,158.0407,158.0407,17711.0
2025-03-28 11:10:00,158.87,159.49,158.86,159.16,10982.0,158.1203,158.7374,158.1104,158.409,10982.0
2025-03-28 11:15:00,159.33,160.12,159.32,159.99,5572.0,158.5782,159.3644,158.5682,159.2351,5572.0
2025-03-28 11:20:00,160.13,160.2,159.89,160.1,2767.0,159.3744,159.4441,159.1355,159.3445,2767.0
2025-03-28 11:25:00,160.17,160.37,160.04,160.18,7120.0,159.4142,159.6133,159.2848,159.4242,7120.0
2025-03-28 11:30:00,160.2,160.53,160.19,160.53,9137.0,159.4441,159.7725,159.4341,159.7725,9137.0
2025-03-28 11:35:00,160.31,160.48,160.16,160.38,7889.0,159.5536,159.7227,159.4043,159.6232,7889.0
2025-03-28 11:40:00,160.16,160.36,159.96,160.19,14291.0,159.4043,159.6033,159.2052,159.4341,14291.0
2025-03-28 11:45:00,160.2,160.39,160.0,160.29,5579.0,159.4441,159.6332,159.245,159.5336,5579.0
2025-03-28 11:50:00,160.34,160.34,159.97,159.97,3114.0,159.5834,159.5834,159.2152,159.2152,3114.0
2025-03-28 11:55:00,159.96,160.13,159.93,159.93,6553.0,159.2052,159.3744,159.1753,159.1753,6553.0
2025-03-28 12:00:00,159.91,160.34,159.9,160.34,11211.0,159.1554,159.5834,159.1455,159.5834,11211.0
2025-03-28 12:05:00,160.33,160.51,160.23,160.33,4044.0,159.5735,159.7526,159.4739,159.5735,4044.0
2025-03-28 12:10:00,160.18,160.33,160.14,160.14,1310.0,159.4242,159.5735,159.3844,159.3844,1310.0
2025-03-28 12:15:00,160.19,160.19,159.91,159.94,20355.0,159.4341,159.4341,159.1554,159.1853,20355.0
2025-03-28 12:20:00,159.93,160.02,159.69,159.8,20629.0,159.1753,159.2649,158.9365,159.046,20629.0
2025-03-28 12:25:00,159.76,160.07,159.71,159.92,11542.0,159.0061,159.3147,158.9564,159.1654,11542.0
2025-03-28 12:30:00,160.0,160.18,159.92,160.05,4409.0,159.245,159.4242,159.1654,159.2948,4409.0
2025-03-28 12:35:00,160.05,160.22,159.84,159.84,12984.0,159.2948,159.464,159.0858,159.0858,12984.0
2025-03-28 12:40:00,159.82,160.11,159.82,159.94,12876.0,159.0659,159.3545,159.0659,159.1853,12876.0
2025-03-28 12:45:00,159.93,160.13,159.91,160.05,19799.0,159.1753,159.3744,159.1554,159.2948,19799.0
2025-03-28 12:50:00,160.07,160.21,159.93,160.07,15529.0,159.3147,159.454,159.1753,159.3147,15529.0
2025-03-28 12:55:00,160.06,160.08,159.89,159.93,13914.0,159.3047,159.3246,159.1355,159.1753,13914.0
2025-03-28 13:00:00,159.93,159.97,159.68,159.77,19905.0,159.1753,159.2152,158.9265,159.0161,19905.0
2025-03-28 13:05:00,159.74,159.91,159.68,159.71,25600.0,158.9862,159.1554,158.9265,158.9564,25600.0
2025-03-28 13:10:00,159.7,160.0,159.7,159.88,5339.0,158.9464,159.245,158.9464,159.1256,5339.0
2025-03-28 13:15:00,159.93,159.97,159.69,159.93,25435.0,159.1753,159.2152,158.9365,159.1753,25435.0
2025-03-28 13:20:00,159.86,160.04,159.75,159.97,20617.0,159.1057,159.2848,158.9962,159.2152,20617.0
2025-03-28 13:25:00,159.9,159.96,159.68,159.76,23571.0,159.1455,159.2052,158.9265,159.0061,23571.0
2025-03-28 13:30:00,159.74,160.0,159.4,159.48,31728.0,158.9862,159.245,158.6478,158.7275,31728.0
2025-03-28 13:35:00,159.47,159.47,159.16,159.46,34267.0,158.7175,158.7175,158.409,158.7076,34267.0
2025-03-28 13:40:00,159.54,159.54,159.23,159.33,12342.0,158.7872,158.7872,158.4786,158.5782,12342.0
2025-03-28 13:45:00,159.26,159.82,159.24,159.67,9465.0,158.5085,159.0659,158.4886,158.9166,9465.0
2025-03-28 13:50:00,159.67,159.78,159.48,159.55,5334.0,158.9166,159.0261,158.7275,158.7971,5334.0
2025-03-28 13:55:00,159.56,159.94,159.47,159.47,7477.0,158.8071,159.1853,158.7175,158.7175,7477.0
2025-03-28 14:00:00,159.42,159.83,159.4,159.76,7005.0,158.6678,159.0758,158.6478,159.0061,7005.0
2025-03-28 14:05:00,159.78,159.78,159.28,159.51,8407.0,159.0261,159.0261,158.5284,158.7573,8407.0
2025-03-28 14:10:00,159.51,159.69,159.51,159.67,5635.0,158.7573,158.9365,158.7573,158.9166,5635.0
2025-03-28 14:15:00,159.58,159.7,159.38,159.49,6019.0,158.827,158.9464,158.6279,158.7374,6019.0
2025-03-28 14:20:00,159.45,159.52,158.93,158.95,8544.0,158.6976,158.7673,158.1801,158.2,8544.0
2025-03-28 14:25:00,158.94,159.2,158.8,158.94,14539.0,158.19,158.4488,158.0507,158.19,14539.0
2025-03-28 14:30:00,159.0,159.02,158.83,158.86,5524.0,158.2497,158.2696,158.0805,158.1104,5524.0
2025-03-28 14:35:00,158.85,158.95,158.46,158.7,25560.0,158.1004,158.2,157.7123,157.9511,25560.0
2025-03-28 14:40:00,158.6,158.84,158.59,158.75,9253.0,157.8516,158.0905,157.8417,158.0009,9253.0
2025-03-28 14:45:00,158.76,158.96,158.6,158.81,15651.0,158.0109,158.2099,157.8516,158.0606,15651.0
2025-03-28 14:50:00,158.95,159.06,158.75,158.91,13439.0,158.2,158.3094,158.0009,158.1602,13439.0
2025-03-28 14:55:00,158.95,159.27,158.91,159.22,15123.0,158.2,158.5185,158.1602,158.4687,15123.0
2025-03-28 15:00:00,159.31,159.58,159.28,159.5,7979.0,158.5583,158.827,158.5284,158.7474,7979.0
2025-03-28 15:05:00,159.49,159.84,159.49,159.71,12137.0,158.7374,159.0858,158.7374,158.9564,12137.0
2025-03-28 15:10:00,159.75,159.75,159.26,159.44,9404.0,158.9962,158.9962,158.5085,158.6877,9404.0
2025-03-28 15:15:00,159.43,159.43,159.03,159.35,12425.0,158.6777,158.6777,158.2796,158.5981,12425.0
2025-03-28 15:20:00,159.25,159.26,158.7,158.79,9535.0,158.4986,158.5085,157.9511,158.0407,9535.0
2025-03-28 15:25:00,158.86,158.91,158.71,158.82,11624.0,158.1104,158.1602,157.9611,158.0706,11624.0
2025-03-28 15:30:00,158.77,158.85,158.19,158.22,22195.0,158.0208,158.1004,157.4436,157.4734,22195.0
2025-03-28 15:35:00,158.2,158.44,158.08,158.37,18238.0,157.4535,157.6924,157.3341,157.6227,18238.0
2025-03-28 15:40:00,158.38,158.83,158.37,158.75,83235.0,157.6327,158.0805,157.6227,158.0009,83235.0
2025-03-28 15:45:00,158.79,159.26,158.6,159.24,56844.0,158.0407,158.5085,157.8516,158.4886,56844.0
2025-03-28 15:50:00,159.24,159.47,158.49,159.47,50472.0,158.4886,158.7175,157.7421,158.7175,50472.0
2025-03-28 15:55:00,159.39,159.46,158.69,158.89,135656.0,158.6379,158.7076,157.9412,158.1403,135656.0
2025-03-31 09:30:00,155.46,156.98,154.78,155.37,22631.0,154.7264,156.2393,154.0496,154.6369,22631.0
2025-03-31 09:35:00,155.55,157.44,155.55,156.55,10373.0,154.816,156.6971,154.816,155.8113,10373.0
2025-03-31 09:40:00,156.7,156.7,154.0,154.15,27354.0,155.9606,155.9606,153.2733,153.4226,27354.0
2025-03-31 09:45:00,154.21,155.16,154.01,154.68,16488.0,153.4823,154.4279,153.2833,153.9501,16488.0
2025-03-31 09:50:00,154.54,156.04,154.53,155.57,8674.0,153.8108,155.3037,153.8008,154.8359,8674.0
2025-03-31 09:55:00,155.07,155.88,155.07,155.44,15415.0,154.3383,155.1445,154.3383,154.7065,15415.0
2025-03-31 10:00:00,155.44,156.01,154.48,154.92,22182.0,154.7065,155.2738,153.7511,154.189,22182.0
2025-03-31 10:05:00,154.59,155.5,154.59,155.5,11614.0,153.8605,154.7662,153.8605,154.7662,11614.0
2025-03-31 10:10:00,155.64,155.65,154.54,154.92,21408.0,154.9056,154.9155,153.8108,154.189,21408.0
2025-03-31 10:15:00,154.98,155.28,154.2,154.2,10210.0,154.2487,154.5473,153.4724,153.4724,10210.0
2025-03-31 10:20:00,154.11,154.58,153.85,154.37,10720.0,153.3828,153.8506,153.124,153.6416,10720.0
2025-03-31 10:25:00,154.26,154.54,153.74,153.87,11475.0,153.5321,153.8108,153.0146,153.1439,11475.0
2025-03-31 10:30:00,153.99,155.84,153.99,155.84,13671.0,153.2634,155.1046,153.2634,155.1046,13671.0
2025-03-31 10:35:00,155.87,155.87,155.22,155.62,6449.0,155.1345,155.1345,154.4876,154.8857,6449.0
2025-03-31 10:40:00,155.4,155.87,155.15,155.42,8939.0,154.6667,155.1345,154.4179,154.6866,8939.0
2025-03-31 10:45:00,155.42,155.93,155.29,155.44,14347.0,154.6866,155.1942,154.5572,154.7065,14347.0
2025-03-31 10:50:00,155.45,155.58,155.15,155.43,12370.0,154.7165,154.8459,154.4179,154.6966,12370.0
2025-03-31 10:55:00,155.5,156.07,155.39,155.75,7350.0,154.7662,155.3336,154.6568,155.0151,7350.0
2025-03-31 11:00:00,155.75,156.0,155.68,155.78,8502.0,155.0151,155.2639,154.9454,155.0449,8502.0
2025-03-31 11:05:00,155.83,156.48,155.82,156.17,16432.0,155.0947,155.7416,155.0847,155.4331,16432.0
2025-03-31 11:10:00,156.17,156.52,155.92,155.92,4622.0,155.4331,155.7814,155.1843,155.1843,4622.0
2025-03-31 11:15:00,155.87,156.64,155.83,156.64,5232.0,155.1345,155.9009,155.0947,155.9009,5232.0
2025-03-31 11:20:00,156.54,156.8,156.54,156.69,2679.0,155.8013,156.0601,155.8013,155.9506,2679.0
2025-03-31 11:25:00,156.84,157.04,156.67,157.03,5070.0,156.0999,156.299,155.9307,156.289,5070.0
2025-03-31 11:30:00,157.08,157.11,156.67,156.92,10044.0,156.3388,156.3687,155.9307,156.1795,10044.0
2025-03-31 11:35:00,156.92,157.52,156.8,157.47,6744.0,156.1795,156.7767,156.0601,156.727,6744.0
2025-03-31 11:40:00,157.43,157.6,157.36,157.4,2300.0,156.6871,156.8563,156.6175,156.6573,2300.0
2025-03-31 11:45:00,157.54,157.87,157.54,157.8,9286.0,156.7966,157.1251,156.7966,157.0554,9286.0
2025-03-31 11:50:00,157.74,157.9,157.7,157.71,2630.0,156.9957,157.1549,156.9559,156.9658,2630.0
2025-03-31 11:55:00,157.63,157.63,156.95,157.02,6625.0,156.8862,156.8862,156.2094,156.2791,6625.0
2025-03-31 12:00:00,157.11,157.35,156.96,157.05,6353.0,156.3687,156.6075,156.2194,156.3089,6353.0
2025-03-31 12:05:00,157.13,157.21,156.39,156.67,14969.0,156.3886,156.4682,155.652,155.9307,14969.0
2025-03-31 12:10:00,156.69,156.69,156.13,156.52,4343.0,155.9506,155.9506,155.3933,155.7814,4343.0
2025-03-31 12:15:00,156.41,156.72,156.22,156.64,3999.0,155.672,155.9805,155.4828,155.9009,3999.0
2025-03-31 12:20:00,156.49,156.78,156.44,156.67,4149.0,155.7516,156.0402,155.7018,155.9307,4149.0
2025-03-31 12:25:00,156.67,157.52,156.61,157.31,12391.0,155.9307,156.7767,155.871,156.5677,12391.0
2025-03-31 12:30:00,157.4,157.4,156.7,156.96,5964.0,156.6573,156.6573,155.9606,156.2194,5964.0
2025-03-31 12:35:00,157.01,157.09,156.96,157.08,2326.0,156.2691,156.3487,156.2194,156.3388,2326.0
2025-03-31 12:40:00,157.09,157.31,156.87,156.87,5832.0,156.3487,156.5677,156.1298,156.1298,5832.0
2025-03-31 12:45:00,156.96,157.07,156.78,156.84,3063.0,156.2194,156.3288,156.0402,156.0999,3063.0
2025-03-31 12:50:00,156.76,157.39,156.68,157.39,4893.0,156.0203,156.6473,155.9407,156.6473,4893.0
2025-03-31 12:55:00,157.25,157.25,156.77,156.99,8935.0,156.508,156.508,156.0303,156.2492,8935.0
2025-03-31 13:00:00,156.97,157.29,156.73,157.22,6808.0,156.2293,156.5478,155.9904,156.4781,6808.0
2025-03-31 13:05:00,157.14,157.39,157.07,157.33,3594.0,156.3985,156.6473,156.3288,156.5876,3594.0
2025-03-31 13:10:00,157.33,157.77,157.33,157.65,15098.0,156.5876,157.0255,156.5876,156.9061,15098.0
2025-03-31 13:15:00,157.64,157.77,157.02,157.02,8552.0,156.8961,157.0255,156.2791,156.2791,8552.0
2025-03-31 13:20:00,156.93,156.96,156.61,156.89,2884.0,156.1895,156.2194,155.871,156.1497,2884.0
2025-03-31 13:25:00,156.92,157.11,156.64,157.11,3718.0,156.1795,156.3687,155.9009,156.3687,3718.0
2025-03-31 13:30:00,157.06,157.06,156.78,156.78,1640.0,156.3189,156.3189,156.0402,156.0402,1640.0
2025-03-31 13:35:00,156.96,157.3,156.78,157.27,4587.0,156.2194,156.5578,156.0402,156.5279,4587.0
2025-03-31 13:40:00,157.1,157.1,156.82,156.91,1721.0,156.3587,156.3587,156.08,156.1696,1721.0
2025-03-31 13:45:00,156.95,157.07,156.68,157.04,7340.0,156.2094,156.3288,155.9407,156.299,7340.0
2025-03-31 13:50:00,157.07,157.41,156.98,157.38,4111.0,156.3288,156.6672,156.2393,156.6374,4111.0
2025-03-31 13:55:00,157.4,157.43,156.98,157.16,4691.0,156.6573,156.6871,156.2393,156.4184,4691.0
2025-03-31 14:00:00,157.17,158.05,157.16,157.9,5595.0,156.4284,157.3042,156.4184,157.1549,5595.0
2025-03-31 14:05:00,157.91,158.58,157.9,158.58,5286.0,157.1649,157.8317,157.1549,157.8317,5286.0
2025-03-31 14:10:00,158.65,158.98,158.21,158.31,8398.0,157.9014,158.2298,157.4635,157.563,8398.0
2025-03-31 14:15:00,158.11,158.3,157.91,157.99,6394.0,157.3639,157.553,157.1649,157.2445,6394.0
2025-03-31 14:20:00,158.32,158.46,157.65,157.97,6100.0,157.5729,157.7123,156.9061,157.2246,6100.0
2025-03-31 14:25:00,157.85,158.08,157.69,158.0,12588.0,157.1052,157.3341,156.9459,157.2545,12588.0
2025-03-31 14:30:00,157.98,158.26,157.86,157.97,7991.0,157.2345,157.5132,157.1151,157.2246,7991.0
2025-03-31 14:35:00,157.97,158.19,157.85,158.05,6034.0,157.2246,157.4436,157.1052,157.3042,6034.0
2025-03-31 14:40:00,158.03,158.28,157.91,158.11,5871.0,157.2843,157.5331,157.1649,157.3639,5871.0
2025-03-31 14:45:00,158.21,158.28,157.59,158.28,13642.0,157.4635,157.5331,156.8464,157.5331,13642.0
2025-03-31 14:50:00,158.21,158.41,158.08,158.32,11264.0,157.4635,157.6625,157.3341,157.5729,11264.0
2025-03-31 14:55:00,158.25,158.25,157.86,157.98,4917.0,157.5033,157.5033,157.1151,157.2345,4917.0
2025-03-31 15:00:00,157.98,158.35,157.98,158.35,6660.0,157.2345,157.6028,157.2345,157.6028,6660.0
2025-03-31 15:05:00,158.27,158.71,158.27,158.55,11646.0,157.5232,157.9611,157.5232,157.8019,11646.0
2025-03-31 15:10:00,158.51,158.76,158.44,158.69,5108.0,157.762,158.0109,157.6924,157.9412,5108.0
2025-03-31 15:15:00,158.69,158.79,158.32,158.49,11582.0,157.9412,158.0407,157.5729,157.7421,11582.0
2025-03-31 15:20:00,158.53,159.07,158.49,158.96,11868.0,157.7819,158.3194,157.7421,158.2099,11868.0
2025-03-31 15:25:00,158.96,158.97,158.3,158.34,24904.0,158.2099,158.2199,157.553,157.5928,24904.0
2025-03-31 15:30:00,158.24,159.12,158.23,159.07,11642.0,157.4933,158.3692,157.4834,158.3194,11642.0
2025-03-31 15:35:00,159.12,159.12,158.59,158.77,11743.0,158.3692,158.3692,157.8417,158.0208,11743.0
2025-03-31 15:40:00,158.86,159.72,158.79,158.8,14525.0,158.1104,158.9663,158.0407,158.0507,14525.0
2025-03-31 15:45:00,158.81,159.13,158.37,158.88,26517.0,158.0606,158.3791,157.6227,158.1303,26517.0
2025-03-31 15:50:00,158.96,159.08,158.04,158.2,45408.0,158.2099,158.3294,157.2943,157.4535,45408.0
2025-03-31 15:55:00,158.12,158.28,157.84,158.04,187233.0,157.3739,157.5331,157.0952,157.2943,187233.0
2025-04-01 09:30:00,157.52,158.4,156.67,157.94,26699.0,156.7767,157.6526,155.9307,157.1947,26699.0
2025-04-01 09:35:00,158.27,158.27,157.68,157.85,1600.0,157.5232,157.5232,156.936,157.1052,1600.0
2025-04-01 09:40:00,157.84,158.71,157.84,158.34,2310.0,157.0952,157.9611,157.0952,157.5928,2310.0
2025-04-01 09:45:00,158.31,159.21,157.86,159.19,10957.0,157.563,158.4587,157.1151,158.4388,10957.0
2025-04-01 09:50:00,159.45,159.45,158.36,158.43,4374.0,158.6976,158.6976,157.6128,157.6824,4374.0
2025-04-01 09:55:00,158.55,158.55,157.53,157.92,3809.0,157.8019,157.8019,156.7867,157.1748,3809.0
2025-04-01 10:00:00,157.54,157.92,157.21,157.58,6438.0,156.7966,157.1748,156.4682,156.8364,6438.0
2025-04-01 10:05:00,157.55,157.6,156.93,157.07,9757.0,156.8066,156.8563,156.1895,156.3288,9757.0
2025-04-01 10:10:00,157.08,157.26,156.05,156.16,18441.0,156.3388,156.5179,155.3137,155.4231,18441.0
2025-04-01 10:15:00,156.37,156.5,156.18,156.33,5497.0,155.6321,155.7615,155.443,155.5923,5497.0
2025-04-01 10:20:00,156.16,156.5,155.67,156.45,14561.0,155.4231,155.7615,154.9354,155.7118,14561.0
2025-04-01 10:25:00,156.35,157.23,156.35,156.92,11856.0,155.6122,156.4881,155.6122,156.1795,11856.0
2025-04-01 10:30:00,156.92,157.57,156.92,157.57,12606.0,156.1795,156.8265,156.1795,156.8265,12606.0
2025-04-01 10:35:00,157.57,159.12,157.38,158.79,12032.0,156.8265,158.3692,156.6374,158.0407,12032.0
2025-04-01 10:40:00,158.88,159.06,158.61,158.91,5542.0,158.1303,158.3094,157.8616,158.1602,5542.0
2025-04-01 10:45:00,158.87,158.88,158.33,158.61,5826.0,158.1203,158.1303,157.5829,157.8616,5826.0
2025-04-01 10:50:00,158.46,159.05,158.46,159.05,4551.0,157.7123,158.2995,157.7123,158.2995,4551.0
2025-04-01 10:55:00,159.07,159.14,158.71,159.0,5330.0,158.3194,158.3891,157.9611,158.2497,5330.0
2025-04-01 11:00:00,159.03,159.52,158.98,159.44,4911.0,158.2796,158.7673,158.2298,158.6877,4911.0
2025-04-01 11:05:00,159.45,159.5,159.23,159.47,7892.0,158.6976,158.7474,158.4786,158.7175,7892.0
2025-04-01 11:10:00,159.41,159.76,159.32,159.76,5032.0,158.6578,159.0061,158.5682,159.0061,5032.0
2025-04-01 11:15:00,159.84,160.23,159.76,159.76,5023.0,159.0858,159.4739,159.0061,159.0061,5023.0
2025-04-01 11:20:00,159.67,159.78,159.45,159.78,12336.0,158.9166,159.0261,158.6976,159.0261,12336.0
2025-04-01 11:25:00,159.77,159.9,159.29,159.3,4242.0,159.0161,159.1455,158.5384,158.5483,4242.0
2025-04-01 11:30:00,159.26,159.45,159.11,159.42,2963.0,158.5085,158.6976,158.3592,158.6678,2963.0
2025-04-01 11:35:00,159.25,159.56,159.22,159.56,2778.0,158.4986,158.8071,158.4687,158.8071,2778.0
2025-04-01 11:40:00,159.49,159.88,159.29,159.88,3443.0,158.7374,159.1256,158.5384,159.1256,3443.0
2025-04-01 11:45:00,159.9,160.07,159.75,159.97,4873.0,159.1455,159.3147,158.9962,159.2152,4873.0
2025-04-01 11:50:00,159.98,160.04,159.63,159.87,3021.0,159.2251,159.2848,158.8768,159.1156,3021.0
2025-04-01 11:55:00,159.84,160.03,159.8,160.02,4837.0,159.0858,159.2749,159.046,159.2649,4837.0
2025-04-01 12:00:00,160.07,160.21,160.05,160.19,2558.0,159.3147,159.454,159.2948,159.4341,2558.0
2025-04-01 12:05:00,160.33,160.51,160.05,160.43,2331.0,159.5735,159.7526,159.2948,159.673,2331.0
2025-04-01 12:10:00,160.44,160.52,160.29,160.36,3660.0,159.6829,159.7626,159.5336,159.6033,3660.0
2025-04-01 12:15:00,160.4,160.59,160.3,160.49,6676.0,159.6431,159.8322,159.5436,159.7327,6676.0
2025-04-01 12:20:00,160.59,160.73,160.32,160.62,5081.0,159.8322,159.9716,159.5635,159.8621,5081.0
2025-04-01 12:25:00,160.44,160.44,159.9,159.91,14382.0,159.6829,159.6829,159.1455,159.1554,14382.0
2025-04-01 12:30:00,159.92,160.06,159.66,159.72,5439.0,159.1654,159.3047,158.9066,158.9663,5439.0
2025-04-01 12:35:00,159.7,159.83,159.49,159.58,4646.0,158.9464,159.0758,158.7374,158.827,4646.0
2025-04-01 12:40:00,159.63,159.71,159.44,159.52,5014.0,158.8768,158.9564,158.6877,158.7673,5014.0
2025-04-01 12:45:00,159.54,159.84,159.54,159.81,3200.0,158.7872,159.0858,158.7872,159.0559,3200.0
2025-04-01 12:50:00,159.78,160.4,159.78,160.32,4166.0,159.0261,159.6431,159.0261,159.5635,4166.0
2025-04-01 12:55:00,160.33,160.57,160.1,160.12,5569.0,159.5735,159.8123,159.3445,159.3644,5569.0
2025-04-01 13:00:00,160.18,160.35,159.97,160.28,4551.0,159.4242,159.5934,159.2152,159.5237,4551.0
2025-04-01 13:05:00,160.07,160.17,159.97,160.16,2403.0,159.3147,159.4142,159.2152,159.4043,2403.0
2025-04-01 13:10:00,160.15,160.32,159.98,160.04,13220.0,159.3943,159.5635,159.2251,159.2848,13220.0
2025-04-01 13:15:00,160.15,160.23,159.59,159.64,5809.0,159.3943,159.4739,158.8369,158.8867,5809.0
2025-04-01 13:20:00,159.62,159.83,159.54,159.68,5597.0,158.8668,159.0758,158.7872,158.9265,5597.0
2025-04-01 13:25:00,159.84,159.84,159.14,159.14,3899.0,159.0858,159.0858,158.3891,158.3891,3899.0
2025-04-01 13:30:00,159.25,159.52,159.2,159.35,5770.0,158.4986,158.7673,158.4488,158.5981,5770.0
2025-04-01 13:35:00,159.47,159.7,159.45,159.64,4198.0,158.7175,158.9464,158.6976,158.8867,4198.0
2025-04-01 13:40:00,159.72,159.9,159.49,159.49,5141.0,158.9663,159.1455,158.7374,158.7374,5141.0
2025-04-01 13:45:00,159.5,159.74,159.48,159.64,2436.0,158.7474,158.9862,158.7275,158.8867,2436.0
2025-04-01 13:50:00,159.62,159.87,159.48,159.48,4973.0,158.8668,159.1156,158.7275,158.7275,4973.0
2025-04-01 13:55:00,159.47,159.61,159.32,159.55,5572.0,158.7175,158.8569,158.5682,158.7971,5572.0
2025-04-01 14:00:00,159.66,159.72,159.13,159.24,17703.0,158.9066,158.9663,158.3791,158.4886,17703.0
2025-04-01 14:05:00,159.15,159.16,158.53,158.67,5704.0,158.399,158.409,157.7819,157.9213,5704.0
2025-04-01 14:10:00,158.59,158.79,158.31,158.79,9155.0,157.8417,158.0407,157.563,158.0407,9155.0
2025-04-01 14:15:00,158.65,158.76,158.39,158.39,4365.0,157.9014,158.0109,157.6426,157.6426,4365.0
2025-04-01 14:20:00,158.5,158.5,158.25,158.25,5131.0,157.7521,157.7521,157.5033,157.5033,5131.0
2025-04-01 14:25:00,158.29,158.63,158.29,158.47,7434.0,157.5431,157.8815,157.5431,157.7222,7434.0
2025-04-01 14:30:00,158.47,158.6,158.33,158.54,13812.0,157.7222,157.8516,157.5829,157.7919,13812.0
2025-04-01 14:35:00,158.54,158.55,157.97,158.01,9389.0,157.7919,157.8019,157.2246,157.2644,9389.0
2025-04-01 14:40:00,158.01,158.47,158.01,158.47,8110.0,157.2644,157.7222,157.2644,157.7222,8110.0
2025-04-01 14:45:00,158.37,158.37,158.0,158.0,8488.0,157.6227,157.6227,157.2545,157.2545,8488.0
2025-04-01 14:50:00,157.99,158.17,157.84,158.13,6246.0,157.2445,157.4236,157.0952,157.3838,6246.0
2025-04-01 14:55:00,158.19,158.52,158.13,158.37,13554.0,157.4436,157.772,157.3838,157.6227,13554.0
2025-04-01 15:00:00,158.37,158.65,158.37,158.61,5946.0,157.6227,157.9014,157.6227,157.8616,5946.0
2025-04-01 15:05:00,158.61,158.78,158.51,158.51,7072.0,157.8616,158.0308,157.762,157.762,7072.0
2025-04-01 15:10:00,158.47,158.85,158.39,158.85,4950.0,157.7222,158.1004,157.6426,158.1004,4950.0
2025-04-01 15:15:00,158.88,159.0,158.65,158.75,7943.0,158.1303,158.2497,157.9014,158.0009,7943.0
2025-04-01 15:20:00,158.75,158.81,158.66,158.72,9979.0,158.0009,158.0606,157.9113,157.9711,9979.0
2025-04-01 15:25:00,158.68,158.83,158.48,158.52,14329.0,157.9312,158.0805,157.7322,157.772,14329.0
2025-04-01 15:30:00,158.48,158.68,158.33,158.47,27126.0,157.7322,157.9312,157.5829,157.7222,27126.0
2025-04-01 15:35:00,158.37,158.74,158.29,158.52,18671.0,157.6227,157.991,157.5431,157.772,18671.0
2025-04-01 15:40:00,158.52,158.79,158.52,158.78,11585.0,157.772,158.0407,157.772,158.0308,11585.0
2025-04-01 15:45:00,158.71,158.88,158.63,158.83,9902.0,157.9611,158.1303,157.8815,158.0805,9902.0
2025-04-01 15:50:00,158.91,158.95,158.26,158.64,53831.0,158.1602,158.2,157.5132,157.8914,53831.0
2025-04-01 15:55:00,158.7,159.08,158.59,158.86,107474.0,157.9511,158.3294,157.8417,158.1104,107474.0
2025-04-02 09:30:00,156.63,159.73,156.53,159.68,34791.0,155.8909,158.9763,155.7914,158.9265,34791.0
2025-04-02 09:35:00,160.03,160.05,159.29,159.48,7325.0,159.2749,159.2948,158.5384,158.7275,7325.0
2025-04-02 09:40:00,159.34,160.46,159.2,160.32,14431.0,158.5881,159.7028,158.4488,159.5635,14431.0
2025-04-02 09:45:00,160.5,161.39,160.47,161.39,9951.0,159.7427,160.6285,159.7128,160.6285,9951.0
2025-04-02 09:50:00,161.25,161.92,160.9,161.31,16187.0,160.4891,161.156,160.1408,160.5488,16187.0
2025-04-02 09:55:00,161.31,161.4,160.45,160.91,22192.0,160.5488,160.6384,159.6929,160.1507,22192.0
2025-04-02 10:00:00,160.87,162.2,160.49,162.2,16246.0,160.1109,161.4346,159.7327,161.4346,16246.0
2025-04-02 10:05:00,162.27,162.28,161.24,161.26,14600.0,161.5043,161.5143,160.4792,160.4991,14600.0
2025-04-02 10:10:00,161.33,161.79,160.96,161.7,20793.0,160.5687,161.0266,160.2005,160.937,20793.0
2025-04-02 10:15:00,161.61,163.01,161.61,162.88,30765.0,160.8474,162.2408,160.8474,162.1114,30765.0
2025-04-02 10:20:00,162.9,162.9,161.89,162.41,14101.0,162.1313,162.1313,161.1261,161.6436,14101.0
2025-04-02 10:25:00,162.42,163.3,162.21,163.3,16325.0,161.6536,162.5294,161.4446,162.5294,16325.0
2025-04-02 10:30:00,163.26,163.85,163.11,163.64,12533.0,162.4896,163.0768,162.3403,162.8678,12533.0
2025-04-02 10:35:00,163.81,164.64,163.57,164.4,37284.0,163.037,163.8631,162.7982,163.6243,37284.0
2025-04-02 10:40:00,164.4,164.58,163.96,164.03,17490.0,163.6243,163.8034,163.1863,163.256,17490.0
2025-04-02 10:45:00,164.03,164.44,163.95,164.32,10013.0,163.256,163.6641,163.1764,163.5446,10013.0
2025-04-02 10:50:00,164.31,164.51,164.07,164.18,11168.0,163.5347,163.7337,163.2958,163.4053,11168.0
2025-04-02 10:55:00,164.15,164.76,164.15,164.38,32127.0,163.3754,163.9826,163.3754,163.6043,32127.0
2025-04-02 11:00:00,164.47,164.65,164.09,164.65,14789.0,163.6939,163.8731,163.3157,163.8731,14789.0
2025-04-02 11:05:00,164.42,164.53,164.22,164.33,6715.0,163.6442,163.7536,163.4451,163.5546,6715.0
2025-04-02 11:10:00,164.33,164.5,163.64,163.71,11046.0,163.5546,163.7238,162.8678,162.9375,11046.0
2025-04-02 11:15:00,163.68,164.06,163.33,164.06,8150.0,162.9076,163.2859,162.5593,163.2859,8150.0
2025-04-02 11:20:00,164.09,164.91,164.09,164.75,3872.0,163.3157,164.1318,163.3157,163.9726,3872.0
2025-04-02 11:25:00,164.75,164.84,164.1,164.22,24955.0,163.9726,164.0622,163.3257,163.4451,24955.0
2025-04-02 11:30:00,164.06,164.16,163.9,163.99,6698.0,163.2859,163.3854,163.1266,163.2162,6698.0
2025-04-02 11:35:00,164.06,164.34,163.97,164.19,2613.0,163.2859,163.5645,163.1963,163.4152,2613.0
2025-04-02 11:40:00,164.19,164.38,163.96,164.06,14234.0,163.4152,163.6043,163.1863,163.2859,14234.0
2025-04-02 11:45:00,164.06,164.23,163.89,164.2,4228.0,163.2859,163.4551,163.1167,163.4252,4228.0
2025-04-02 11:50:00,164.2,164.56,164.06,164.56,6515.0,163.4252,163.7835,163.2859,163.7835,6515.0
2025-04-02 11:55:00,164.28,165.14,164.28,164.88,37919.0,163.5048,164.3608,163.5048,164.102,37919.0
2025-04-02 12:00:00,164.87,165.09,164.72,164.94,4003.0,164.092,164.311,163.9427,164.1617,4003.0
2025-04-02 12:05:00,164.93,165.05,164.74,164.91,8399.0,164.1518,164.2712,163.9626,164.1318,8399.0
2025-04-02 12:10:00,164.92,165.26,164.91,165.25,3100.0,164.1418,164.4802,164.1318,164.4702,3100.0
2025-04-02 12:15:00,165.26,165.56,165.13,165.22,8446.0,164.4802,164.7788,164.3508,164.4404,8446.0
2025-04-02 12:20:00,165.26,165.45,165.08,165.08,5896.0,164.4802,164.6693,164.301,164.301,5896.0
2025-04-02 12:25:00,165.0,165.13,164.46,164.61,18189.0,164.2214,164.3508,163.684,163.8333,18189.0
2025-04-02 12:30:00,164.61,164.72,164.39,164.39,22558.0,163.8333,163.9427,163.6143,163.6143,22558.0
2025-04-02 12:35:00,164.42,164.42,163.79,163.97,17006.0,163.6442,163.6442,163.0171,163.1963,17006.0
2025-04-02 12:40:00,163.94,164.05,163.8,163.9,14205.0,163.1664,163.2759,163.0271,163.1266,14205.0
2025-04-02 12:45:00,163.94,164.38,163.81,164.21,27539.0,163.1664,163.6043,163.037,163.4351,27539.0
2025-04-02 12:50:00,164.19,164.61,164.06,164.44,38137.0,163.4152,163.8333,163.2859,163.6641,38137.0
2025-04-02 12:55:00,164.39,165.53,164.38,165.43,38654.0,163.6143,164.7489,163.6043,164.6494,38654.0
2025-04-02 13:00:00,165.56,165.97,165.47,165.97,9547.0,164.7788,165.1868,164.6892,165.1868,9547.0
2025-04-02 13:05:00,166.02,166.17,165.65,165.65,28246.0,165.2366,165.3859,164.8684,164.8684,28246.0
2025-04-02 13:10:00,165.67,166.34,165.65,166.31,7760.0,164.8883,165.5551,164.8684,165.5252,7760.0
2025-04-02 13:15:00,166.18,166.27,165.78,166.0,13872.0,165.3959,165.4854,164.9977,165.2167,13872.0
2025-04-02 13:20:00,165.94,165.99,165.35,165.56,14064.0,165.157,165.2067,164.5698,164.7788,14064.0
2025-04-02 13:25:00,165.56,166.18,165.5,165.94,17628.0,164.7788,165.3959,164.7191,165.157,17628.0
2025-04-02 13:30:00,166.18,166.27,165.85,165.92,11901.0,165.3959,165.4854,165.0674,165.1371,11901.0
2025-04-02 13:35:00,165.92,165.92,165.37,165.37,11732.0,165.1371,165.1371,164.5897,164.5897,11732.0
2025-04-02 13:40:00,165.55,165.7,165.28,165.35,8961.0,164.7688,164.9181,164.5001,164.5698,8961.0
2025-04-02 13:45:00,165.26,165.32,164.97,165.03,6822.0,164.4802,164.5399,164.1916,164.2513,6822.0
2025-04-02 13:50:00,165.14,165.3,165.01,165.18,6246.0,164.3608,164.52,164.2314,164.4006,6246.0
2025-04-02 13:55:00,165.19,165.24,164.8,164.97,7117.0,164.4105,164.4603,164.0224,164.1916,7117.0
2025-04-02 14:00:00,164.95,164.95,164.44,164.54,7463.0,164.1717,164.1717,163.6641,163.7636,7463.0
2025-04-02 14:05:00,164.56,164.57,164.19,164.28,14021.0,163.7835,163.7934,163.4152,163.5048,14021.0
2025-04-02 14:10:00,164.22,164.28,163.91,164.15,6452.0,163.4451,163.5048,163.1366,163.3754,6452.0
2025-04-02 14:15:00,164.15,164.49,164.03,164.49,19067.0,163.3754,163.7138,163.256,163.7138,19067.0
2025-04-02 14:20:00,164.37,164.51,164.03,164.12,15080.0,163.5944,163.7337,163.256,163.3456,15080.0
2025-04-02 14:25:00,164.14,164.14,163.36,163.36,6090.0,163.3655,163.3655,162.5892,162.5892,6090.0
2025-04-02 14:30:00,163.34,163.85,163.34,163.75,8778.0,162.5693,163.0768,162.5693,162.9773,8778.0
2025-04-02 14:35:00,163.81,164.43,163.81,164.2,4292.0,163.037,163.6541,163.037,163.4252,4292.0
2025-04-02 14:40:00,164.18,164.89,164.18,164.5,4935.0,163.4053,164.1119,163.4053,163.7238,4935.0
2025-04-02 14:45:00,164.61,164.68,164.37,164.5,6387.0,163.8333,163.9029,163.5944,163.7238,6387.0
2025-04-02 14:50:00,164.62,164.68,164.24,164.54,5398.0,163.8432,163.9029,163.465,163.7636,5398.0
2025-04-02 14:55:00,164.4,164.53,163.77,163.84,7160.0,163.6243,163.7536,162.9972,163.0669,7160.0
2025-04-02 15:00:00,163.83,164.42,163.82,164.41,9174.0,163.0569,163.6442,163.047,163.6342,9174.0
2025-04-02 15:05:00,164.3,164.56,164.22,164.23,5985.0,163.5247,163.7835,163.4451,163.4551,5985.0
2025-04-02 15:10:00,164.41,164.46,164.2,164.25,4948.0,163.6342,163.684,163.4252,163.475,4948.0
2025-04-02 15:15:00,164.25,164.35,163.99,164.11,8265.0,163.475,163.5745,163.2162,163.3356,8265.0
2025-04-02 15:20:00,164.19,164.63,164.07,164.52,7243.0,163.4152,163.8532,163.2958,163.7437,7243.0
2025-04-02 15:25:00,164.54,164.77,164.3,164.43,11235.0,163.7636,163.9925,163.5247,163.6541,11235.0
2025-04-02 15:30:00,164.39,165.08,164.18,164.82,10930.0,163.6143,164.301,163.4053,164.0423,10930.0
2025-04-02 15:35:00,164.79,165.02,164.53,164.57,11868.0,164.0124,164.2413,163.7536,163.7934,11868.0
2025-04-02 15:40:00,164.61,164.84,164.3,164.7,15964.0,163.8333,164.0622,163.5247,163.9228,15964.0
2025-04-02 15:45:00,164.65,165.06,164.57,165.06,23722.0,163.8731,164.2811,163.7934,164.2811,23722.0
2025-04-02 15:50:00,165.18,165.19,164.42,164.69,31330.0,164.4006,164.4105,163.6442,163.9129,31330.0
2025-04-02 15:55:00,164.73,165.13,164.51,165.0,169164.0,163.9527,164.3508,163.7337,164.2214,169164.0
2025-04-03 09:30:00,142.35,143.17,142.14,142.31,12134.0,141.6783,142.4944,141.4693,141.6385,12134.0
2025-04-03 09:35:00,141.97,142.53,141.17,141.59,2500.0,141.3001,141.8574,140.5039,140.9219,2500.0
2025-04-03 09:40:00,140.92,142.48,136.6,139.08,257677.0,140.255,141.8077,135.9554,138.4237,257677.0
2025-04-03 09:45:00,138.7,138.86,135.61,135.91,113610.0,138.0455,138.2048,134.9701,135.2687,113610.0
2025-04-03 09:50:00,135.96,138.12,135.96,137.3,160290.0,135.3184,137.4683,135.3184,136.6521,160290.0
2025-04-03 09:55:00,137.36,137.63,136.28,137.19,74694.0,136.7118,136.9806,135.6369,136.5426,74694.0
2025-04-03 10:00:00,137.11,137.14,135.75,136.5,78144.0,136.463,136.4929,135.1094,135.8559,78144.0
2025-04-03 10:05:00,136.5,137.58,136.36,136.5,67032.0,135.8559,136.9308,135.7166,135.8559,67032.0
2025-04-03 10:10:00,136.53,136.91,135.14,136.49,67115.0,135.8858,136.264,134.5023,135.8459,67115.0
2025-04-03 10:15:00,136.58,136.58,135.09,135.5,48577.0,135.9355,135.9355,134.4526,134.8606,48577.0
2025-04-03 10:20:00,135.39,135.52,134.45,134.5,40194.0,134.7511,134.8805,133.8156,133.8653,40194.0
2025-04-03 10:25:00,134.68,135.47,134.27,135.19,39991.0,134.0445,134.8308,133.6364,134.5521,39991.0
2025-04-03 10:30:00,135.14,135.66,134.77,134.93,77975.0,134.5023,135.0199,134.1341,134.2933,77975.0
2025-04-03 10:35:00,134.99,135.84,134.99,135.37,38000.0,134.353,135.199,134.353,134.7312,38000.0
2025-04-03 10:40:00,135.38,136.57,135.38,136.21,146365.0,134.7412,135.9256,134.7412,135.5673,146365.0
2025-04-03 10:45:00,136.31,136.92,135.93,136.24,74875.0,135.6668,136.2739,135.2886,135.5971,74875.0
2025-04-03 10:50:00,136.22,136.5,135.71,136.28,63659.0,135.5772,135.8559,135.0696,135.6369,63659.0
2025-04-03 10:55:00,136.25,137.06,135.86,136.49,57657.0,135.6071,136.4133,135.2189,135.8459,57657.0
2025-04-03 11:00:00,136.5,137.18,136.2,137.18,89196.0,135.8559,136.5327,135.5573,136.5327,89196.0
2025-04-03 11:05:00,137.14,137.31,136.6,137.15,58471.0,136.4929,136.6621,135.9554,136.5028,58471.0
2025-04-03 11:10:00,137.15,139.18,137.02,138.71,61605.0,136.5028,138.5233,136.3734,138.0555,61605.0
2025-04-03 11:15:00,138.7,139.37,138.09,138.37,50742.0,138.0455,138.7124,137.4384,137.7171,50742.0
2025-04-03 11:20:00,138.27,138.39,137.36,138.31,53626.0,137.6175,137.737,136.7118,137.6574,53626.0
2025-04-03 11:25:00,138.15,139.68,138.15,139.0,37467.0,137.4981,139.0209,137.4981,138.3441,37467.0
2025-04-03 11:30:00,138.96,139.76,138.7,139.33,51678.0,138.3043,139.1005,138.0455,138.6725,51678.0
2025-04-03 11:35:00,139.3,140.13,138.95,139.94,56119.0,138.6427,139.4688,138.2943,139.2797,56119.0
2025-04-03 11:40:00,139.93,140.59,139.8,140.05,77546.0,139.2697,139.9266,139.1403,139.3892,77546.0
2025-04-03 11:45:00,139.93,140.2,139.24,139.84,46188.0,139.2697,139.5384,138.583,139.1801,46188.0
2025-04-03 11:50:00,139.93,140.47,139.65,140.42,47571.0,139.2697,139.8072,138.991,139.7574,47571.0
2025-04-03 11:55:00,140.47,140.92,140.17,140.69,53271.0,139.8072,140.255,139.5086,140.0261,53271.0
2025-04-03 12:00:00,140.69,141.41,140.37,141.06,64526.0,140.0261,140.7427,139.7076,140.3944,64526.0
2025-04-03 12:05:00,141.18,141.9,141.01,141.55,63076.0,140.5138,141.2304,140.3446,140.8821,63076.0
2025-04-03 12:10:00,141.56,142.83,141.55,142.19,63922.0,140.892,142.156,140.8821,141.5191,63922.0
2025-04-03 12:15:00,142.19,142.63,141.88,142.45,32234.0,141.5191,141.957,141.2105,141.7778,32234.0
2025-04-03 12:20:00,142.45,142.71,141.88,142.03,35317.0,141.7778,142.0366,141.2105,141.3598,35317.0
2025-04-03 12:25:00,142.02,142.45,141.83,142.16,27121.0,141.3499,141.7778,141.1608,141.4892,27121.0
2025-04-03 12:30:00,142.19,142.31,141.44,141.57,25106.0,141.5191,141.6385,140.7726,140.902,25106.0
2025-04-03 12:35:00,141.69,142.05,141.44,141.52,16325.0,141.0214,141.3797,140.7726,140.8522,16325.0
2025-04-03 12:40:00,141.57,141.76,141.26,141.42,16836.0,140.902,141.0911,140.5934,140.7527,16836.0
2025-04-03 12:45:00,141.37,141.53,141.06,141.35,15989.0,140.7029,140.8622,140.3944,140.683,15989.0
2025-04-03 12:50:00,141.4,141.4,140.02,140.18,21377.0,140.7328,140.7328,139.3593,139.5185,21377.0
2025-04-03 12:55:00,140.18,140.54,140.04,140.2,23785.0,139.5185,139.8768,139.3792,139.5384,23785.0
2025-04-03 13:00:00,140.28,140.69,140.12,140.22,24181.0,139.6181,140.0261,139.4588,139.5583,24181.0
2025-04-03 13:05:00,140.23,140.48,139.57,139.85,59426.0,139.5683,139.8171,138.9114,139.1901,59426.0
2025-04-03 13:10:00,139.84,139.99,139.44,139.47,46987.0,139.1801,139.3294,138.782,138.8119,46987.0
2025-04-03 13:15:00,139.51,139.51,138.93,139.19,32222.0,138.8517,138.8517,138.2744,138.5332,32222.0
2025-04-03 13:20:00,139.19,139.37,138.65,138.98,28755.0,138.5332,138.7124,137.9958,138.3242,28755.0
2025-04-03 13:25:00,138.84,139.08,138.8,139.05,21376.0,138.1849,138.4237,138.145,138.3939,21376.0
2025-04-03 13:30:00,139.12,139.34,138.74,139.15,30426.0,138.4635,138.6825,138.0853,138.4934,30426.0
2025-04-03 13:35:00,139.22,139.68,139.03,139.43,27958.0,138.5631,139.0209,138.374,138.7721,27958.0
2025-04-03 13:40:00,139.47,139.85,139.21,139.69,20246.0,138.8119,139.1901,138.5531,139.0308,20246.0
2025-04-03 13:45:00,139.85,140.03,139.63,139.87,33094.0,139.1901,139.3692,138.9711,139.21,33094.0
2025-04-03 13:50:00,139.87,140.71,139.71,140.71,21881.0,139.21,140.046,139.0508,140.046,21881.0
2025-04-03 13:55:00,140.67,141.18,140.44,140.53,42329.0,140.0062,140.5138,139.7773,139.8669,42329.0
2025-04-03 14:00:00,140.44,140.88,140.0,140.11,21438.0,139.7773,140.2152,139.3394,139.4489,21438.0
2025-04-03 14:05:00,140.11,140.55,139.92,140.55,15854.0,139.4489,139.8868,139.2598,139.8868,15854.0
2025-04-03 14:10:00,140.56,140.57,139.87,139.89,15906.0,139.8967,139.9067,139.21,139.2299,15906.0
2025-04-03 14:15:00,139.92,140.22,139.15,139.28,14729.0,139.2598,139.5583,138.4934,138.6228,14729.0
2025-04-03 14:20:00,139.28,139.5,139.16,139.37,9149.0,138.6228,138.8417,138.5034,138.7124,9149.0
2025-04-03 14:25:00,139.37,139.76,139.04,139.75,16140.0,138.7124,139.1005,138.3839,139.0906,16140.0
2025-04-03 14:30:00,139.75,140.03,139.43,139.49,36363.0,139.0906,139.3692,138.7721,138.8318,36363.0
2025-04-03 14:35:00,139.49,140.09,139.42,140.05,36210.0,138.8318,139.429,138.7621,139.3892,36210.0
2025-04-03 14:40:00,139.91,140.29,139.68,140.29,29099.0,139.2498,139.628,139.0209,139.628,29099.0
2025-04-03 14:45:00,140.22,140.22,139.75,140.11,27546.0,139.5583,139.5583,139.0906,139.4489,27546.0
2025-04-03 14:50:00,140.1,140.35,139.73,139.77,24719.0,139.4389,139.6877,139.0707,139.1105,24719.0
2025-04-03 14:55:00,139.78,140.21,139.51,140.11,40464.0,139.1204,139.5484,138.8517,139.4489,40464.0
2025-04-03 15:00:00,140.0,140.25,139.56,139.96,23399.0,139.3394,139.5882,138.9015,139.2996,23399.0
2025-04-03 15:05:00,139.95,140.19,139.59,139.66,26793.0,139.2896,139.5285,138.9313,139.001,26793.0
2025-04-03 15:10:00,139.74,139.77,139.01,139.34,22887.0,139.0806,139.1105,138.3541,138.6825,22887.0
2025-04-03 15:15:00,139.25,139.26,138.17,138.62,27561.0,138.5929,138.6029,137.518,137.9659,27561.0
2025-04-03 15:20:00,138.63,138.83,138.4,138.64,26843.0,137.9759,138.1749,137.7469,137.9858,26843.0
2025-04-03 15:25:00,138.59,138.81,138.22,138.55,49377.0,137.936,138.155,137.5678,137.8962,49377.0
2025-04-03 15:30:00,138.65,138.99,138.37,138.52,28246.0,137.9958,138.3342,137.7171,137.8664,28246.0
2025-04-03 15:35:00,138.52,139.24,138.48,138.83,30430.0,137.8664,138.583,137.8266,138.1749,30430.0
2025-04-03 15:40:00,138.76,139.0,138.31,138.97,39200.0,138.1052,138.3441,137.6574,138.3142,39200.0
2025-04-03 15:45:00,138.9,138.91,137.71,138.76,75869.0,138.2446,138.2545,137.0602,138.1052,75869.0
2025-04-03 15:50:00,138.81,139.27,138.4,139.03,107397.0,138.155,138.6128,137.7469,138.374,107397.0
2025-04-03 15:55:00,138.96,139.17,138.47,138.79,211874.0,138.3043,138.5133,137.8166,138.1351,211874.0
2025-04-04 09:30:00,131.56,133.26,130.07,131.78,85234.0,130.9392,132.6312,129.4562,131.1582,85234.0
2025-04-04 09:35:00,131.75,133.23,130.68,133.01,39646.0,131.1283,132.6013,130.0634,132.3824,39646.0
2025-04-04 09:40:00,132.86,133.23,130.4,132.32,31690.0,132.2331,132.6013,129.7847,131.6956,31690.0
2025-04-04 09:45:00,132.65,134.87,132.36,134.62,34206.0,132.0241,134.2336,131.7354,133.9848,34206.0
2025-04-04 09:50:00,134.86,136.41,134.23,134.78,45021.0,134.2236,135.7663,133.5966,134.144,45021.0
2025-04-04 09:55:00,134.59,136.86,134.27,136.28,42146.0,133.9549,136.2142,133.6364,135.6369,42146.0
2025-04-04 10:00:00,136.11,136.75,135.33,135.86,33375.0,135.4677,136.1047,134.6914,135.2189,33375.0
2025-04-04 10:05:00,135.87,135.87,134.21,134.4,28250.0,135.2289,135.2289,133.5767,133.7658,28250.0
2025-04-04 10:10:00,134.22,134.91,133.9,134.53,40556.0,133.5867,134.2734,133.2682,133.8952,40556.0
2025-04-04 10:15:00,134.59,135.15,134.28,134.45,37188.0,133.9549,134.5123,133.6464,133.8156,37188.0
2025-04-04 10:20:00,134.43,134.73,133.62,133.76,26913.0,133.7957,134.0943,132.9895,133.1288,26913.0
2025-04-04 10:25:00,133.76,134.17,133.59,133.76,19171.0,133.1288,133.5369,132.9596,133.1288,19171.0
2025-04-04 10:30:00,133.57,134.34,132.92,133.03,33312.0,132.9397,133.7061,132.2928,132.4023,33312.0
2025-04-04 10:35:00,132.87,133.52,132.55,133.18,25427.0,132.243,132.89,131.9245,132.5516,25427.0
2025-04-04 10:40:00,133.17,133.43,132.63,132.79,30011.0,132.5416,132.8004,132.0042,132.1634,30011.0
2025-04-04 10:45:00,132.72,132.74,131.67,131.72,22490.0,132.0937,132.1136,131.0487,131.0985,22490.0
2025-04-04 10:50:00,131.72,133.18,131.14,132.94,36115.0,131.0985,132.5516,130.5212,132.3127,36115.0
2025-04-04 10:55:00,132.94,134.39,132.86,134.09,37652.0,132.3127,133.7559,132.2331,133.4573,37652.0
2025-04-04 11:00:00,133.91,138.33,133.64,138.24,96675.0,133.2781,137.6773,133.0094,137.5877,96675.0
2025-04-04 11:05:00,138.23,144.0,138.01,141.8,313880.0,137.5777,143.3205,137.3588,141.1309,313880.0
2025-04-04 11:10:00,141.83,146.93,141.08,146.89,212309.0,141.1608,146.2367,140.4143,146.1969,212309.0
2025-04-04 11:15:00,147.14,149.18,145.33,149.03,286799.0,146.4457,148.4761,144.6442,148.3268,286799.0
2025-04-04 11:20:00,149.03,150.56,147.94,149.44,197773.0,148.3268,149.8496,147.2419,148.7348,197773.0
2025-04-04 11:25:00,149.2,149.2,143.65,144.38,99466.0,148.496,148.496,142.9722,143.6987,99466.0
2025-04-04 11:30:00,144.42,145.54,142.07,143.15,77440.0,143.7385,144.8532,141.3996,142.4745,77440.0
2025-04-04 11:35:00,143.15,143.94,141.56,143.48,57966.0,142.4745,143.2608,140.892,142.803,57966.0
2025-04-04 11:40:00,143.49,144.38,143.0,143.61,54287.0,142.8129,143.6987,142.3252,142.9324,54287.0
2025-04-04 11:45:00,143.09,144.72,142.41,144.43,37131.0,142.4148,144.0371,141.738,143.7485,37131.0
2025-04-04 11:50:00,144.41,144.5,143.35,144.0,37641.0,143.7286,143.8182,142.6736,143.3205,37641.0
2025-04-04 11:55:00,144.21,144.42,143.23,143.24,25880.0,143.5295,143.7385,142.5541,142.5641,25880.0
2025-04-04 12:00:00,143.21,144.65,142.98,143.95,32522.0,142.5342,143.9674,142.3053,143.2707,32522.0
2025-04-04 12:05:00,143.83,145.0,143.48,143.66,24001.0,143.1513,144.3158,142.803,142.9821,24001.0
2025-04-04 12:10:00,143.64,144.74,143.32,144.39,19403.0,142.9622,144.057,142.6437,143.7087,19403.0
2025-04-04 12:15:00,144.37,144.39,142.18,142.33,16586.0,143.6888,143.7087,141.5091,141.6584,16586.0
2025-04-04 12:20:00,142.69,142.89,142.01,142.86,17980.0,142.0167,142.2157,141.3399,142.1859,17980.0
2025-04-04 12:25:00,142.92,143.03,142.18,142.56,29532.0,142.2456,142.3551,141.5091,141.8873,29532.0
2025-04-04 12:30:00,142.6,142.75,141.42,142.36,23672.0,141.9271,142.0764,140.7527,141.6883,23672.0
2025-04-04 12:35:00,142.23,143.36,142.23,142.89,19385.0,141.5589,142.6835,141.5589,142.2157,19385.0
2025-04-04 12:40:00,143.0,143.09,142.0,142.09,14536.0,142.3252,142.4148,141.3299,141.4195,14536.0
2025-04-04 12:45:00,141.87,142.01,141.39,141.5,28440.0,141.2006,141.3399,140.7228,140.8323,28440.0
2025-04-04 12:50:00,141.39,141.68,140.64,141.28,47440.0,140.7228,141.0115,139.9764,140.6133,47440.0
2025-04-04 12:55:00,141.37,141.76,141.12,141.63,15020.0,140.7029,141.0911,140.4541,140.9617,15020.0
2025-04-04 13:00:00,141.54,142.18,141.16,142.06,35518.0,140.8721,141.5091,140.4939,141.3897,35518.0
2025-04-04 13:05:00,142.28,142.5,141.69,141.87,22334.0,141.6086,141.8276,141.0214,141.2006,22334.0
2025-04-04 13:10:00,141.87,142.04,140.96,141.16,20432.0,141.2006,141.3698,140.2949,140.4939,20432.0
2025-04-04 13:15:00,141.07,141.31,140.79,141.09,44494.0,140.4043,140.6432,140.1257,140.4242,44494.0
2025-04-04 13:20:00,141.21,142.6,141.1,142.28,18077.0,140.5437,141.9271,140.4342,141.6086,18077.0
2025-04-04 13:25:00,142.28,144.12,142.28,143.83,40682.0,141.6086,143.4399,141.6086,143.1513,40682.0
2025-04-04 13:30:00,143.82,144.01,142.69,143.38,80904.0,143.1414,143.3305,142.0167,142.7034,80904.0
2025-04-04 13:35:00,143.46,145.26,143.46,144.7,75301.0,142.7831,144.5746,142.7831,144.0172,75301.0
2025-04-04 13:40:00,144.7,145.49,144.59,144.77,35801.0,144.0172,144.8035,143.9077,144.0869,35801.0
2025-04-04 13:45:00,144.78,145.92,144.39,145.91,28673.0,144.0968,145.2315,143.7087,145.2215,28673.0
2025-04-04 13:50:00,145.75,145.92,144.87,145.05,48156.0,145.0623,145.2315,144.1864,144.3656,48156.0
2025-04-04 13:55:00,145.05,145.86,144.31,145.86,61833.0,144.3656,145.1717,143.629,145.1717,61833.0
2025-04-04 14:00:00,145.86,146.38,145.38,145.49,36598.0,145.1717,145.6893,144.694,144.8035,36598.0
2025-04-04 14:05:00,145.49,145.67,144.92,145.33,44110.0,144.8035,144.9826,144.2362,144.6442,44110.0
2025-04-04 14:10:00,145.33,145.6,144.08,144.08,36070.0,144.6442,144.913,143.4001,143.4001,36070.0
2025-04-04 14:15:00,144.03,144.22,143.25,143.32,20390.0,143.3504,143.5395,142.5741,142.6437,20390.0
2025-04-04 14:20:00,143.41,143.8,142.97,142.97,28939.0,142.7333,143.1215,142.2954,142.2954,28939.0
2025-04-04 14:25:00,143.03,143.29,142.75,143.05,19266.0,142.3551,142.6139,142.0764,142.375,19266.0
2025-04-04 14:30:00,143.05,143.79,142.73,143.52,36931.0,142.375,143.1115,142.0565,142.8428,36931.0
2025-04-04 14:35:00,143.52,143.91,142.92,143.91,56395.0,142.8428,143.2309,142.2456,143.2309,56395.0
2025-04-04 14:40:00,143.92,143.96,142.49,142.58,73224.0,143.2409,143.2807,141.8176,141.9072,73224.0
2025-04-04 14:45:00,142.58,143.54,142.53,143.2,34947.0,141.9072,142.8627,141.8574,142.5243,34947.0
2025-04-04 14:50:00,143.27,143.5,142.97,143.2,46533.0,142.594,142.8229,142.2954,142.5243,46533.0
2025-04-04 14:55:00,143.12,143.57,142.58,143.05,37109.0,142.4447,142.8925,141.9072,142.375,37109.0
2025-04-04 15:00:00,143.06,143.78,142.74,143.45,50735.0,142.3849,143.1016,142.0665,142.7731,50735.0
2025-04-04 15:05:00,143.56,143.87,142.94,143.78,54464.0,142.8826,143.1911,142.2655,143.1016,54464.0
2025-04-04 15:10:00,143.73,145.25,143.57,144.59,45243.0,143.0518,144.5646,142.8925,143.9077,45243.0
2025-04-04 15:15:00,144.55,144.61,143.58,143.68,44353.0,143.8679,143.9276,142.9025,143.002,44353.0
2025-04-04 15:20:00,143.73,145.05,143.72,144.33,45891.0,143.0518,144.3656,143.0418,143.649,45891.0
2025-04-04 15:25:00,144.43,144.63,143.67,143.89,37680.0,143.7485,143.9475,142.9921,143.211,37680.0
2025-04-04 15:30:00,143.79,144.89,143.61,144.78,47109.0,143.1115,144.2063,142.9324,144.0968,47109.0
2025-04-04 15:35:00,144.78,145.14,143.62,144.46,50455.0,144.0968,144.4551,142.9423,143.7783,50455.0
2025-04-04 15:40:00,144.46,144.77,143.51,143.96,64308.0,143.7783,144.0869,142.8328,143.2807,64308.0
2025-04-04 15:45:00,144.06,144.75,143.99,144.18,118490.0,143.3802,144.067,143.3106,143.4997,118490.0
2025-04-04 15:50:00,144.03,144.14,141.78,141.88,136292.0,143.3504,143.4599,141.111,141.2105,136292.0
2025-04-04 15:55:00,141.79,142.19,141.4,141.57,243510.0,141.1209,141.5191,140.7328,140.902,243510.0
2025-04-07 09:30:00,140.54,141.87,136.99,140.78,146900.0,139.8768,141.2006,136.3436,140.1157,146900.0
2025-04-07 09:35:00,140.1,141.0,138.64,140.43,47898.0,139.4389,140.3347,137.9858,139.7674,47898.0
2025-04-07 09:40:00,140.94,141.01,136.99,139.51,50236.0,140.275,140.3446,136.3436,138.8517,50236.0
2025-04-07 09:45:00,139.3,142.0,138.8,140.47,79511.0,138.6427,141.3299,138.145,139.8072,79511.0
2025-04-07 09:50:00,140.51,142.4,140.07,141.98,31612.0,139.847,141.7281,139.4091,141.31,31612.0
2025-04-07 09:55:00,142.4,143.16,141.94,143.04,39489.0,141.7281,142.4845,141.2702,142.365,39489.0
2025-04-07 10:00:00,143.09,143.66,140.74,141.69,51307.0,142.4148,142.9821,140.0759,141.0214,51307.0
2025-04-07 10:05:00,141.72,143.0,141.72,142.79,37679.0,141.0513,142.3252,141.0513,142.1162,37679.0
2025-04-07 10:10:00,142.73,149.96,142.73,148.69,53919.0,142.0565,149.2524,142.0565,147.9884,53919.0
2025-04-07 10:15:00,149.0,152.92,148.68,150.61,127015.0,148.2969,152.1984,147.9784,149.8993,127015.0
2025-04-07 10:20:00,150.46,150.46,144.51,144.92,120790.0,149.75,149.75,143.8281,144.2362,120790.0
2025-04-07 10:25:00,144.93,146.49,143.07,143.6,81478.0,144.2461,145.7988,142.3949,142.9224,81478.0
2025-04-07 10:30:00,143.46,146.17,142.78,143.89,64329.0,142.7831,145.4803,142.1063,143.211,64329.0
2025-04-07 10:35:00,143.81,143.84,142.44,142.51,22084.0,143.1314,143.1613,141.7679,141.8375,22084.0
2025-04-07 10:40:00,142.51,145.3,142.46,145.3,26975.0,141.8375,144.6144,141.7878,144.6144,26975.0
2025-04-07 10:45:00,145.06,145.79,144.32,145.35,28388.0,144.3755,145.1021,143.639,144.6641,28388.0
2025-04-07 10:50:00,145.5,148.85,145.24,148.78,26433.0,144.8134,148.1476,144.5547,148.078,26433.0
2025-04-07 10:55:00,148.68,148.72,147.4,148.45,34673.0,147.9784,148.0182,146.7045,147.7495,34673.0
2025-04-07 11:00:00,148.29,149.55,147.72,149.0,52629.0,147.5903,148.8443,147.023,148.2969,52629.0
2025-04-07 11:05:00,148.93,149.01,146.08,146.22,25167.0,148.2272,148.3069,145.3907,145.53,25167.0
2025-04-07 11:10:00,145.98,147.13,143.63,143.84,39973.0,145.2912,146.4357,142.9523,143.1613,39973.0
2025-04-07 11:15:00,143.91,144.67,142.61,144.47,130576.0,143.2309,143.9874,141.9371,143.7883,130576.0
2025-04-07 11:20:00,144.47,145.33,141.85,141.86,67941.0,143.7883,144.6442,141.1807,141.1906,67941.0
2025-04-07 11:25:00,141.86,143.02,141.68,142.56,49897.0,141.1906,142.3451,141.0115,141.8873,49897.0
2025-04-07 11:30:00,142.56,144.14,142.56,144.02,24585.0,141.8873,143.4599,141.8873,143.3404,24585.0
2025-04-07 11:35:00,144.18,145.55,144.16,144.68,25061.0,143.4997,144.8632,143.4798,143.9973,25061.0
2025-04-07 11:40:00,144.67,146.37,144.55,146.05,23278.0,143.9874,145.6793,143.8679,145.3608,23278.0
2025-04-07 11:45:00,145.76,145.76,144.69,145.1,17117.0,145.0722,145.0722,144.0073,144.4153,17117.0
2025-04-07 11:50:00,145.46,145.55,144.09,144.56,14912.0,144.7736,144.8632,143.4101,143.8779,14912.0
2025-04-07 11:55:00,144.73,145.04,144.0,144.3,18771.0,144.0471,144.3556,143.3205,143.6191,18771.0
2025-04-07 12:00:00,144.0,144.6,143.55,144.14,9630.0,143.3205,143.9177,142.8726,143.4599,9630.0
2025-04-07 12:05:00,144.1,144.52,143.46,143.64,11545.0,143.42,143.8381,142.7831,142.9622,11545.0
2025-04-07 12:10:00,143.63,144.81,143.23,143.9,21311.0,142.9523,144.1267,142.5541,143.221,21311.0
2025-04-07 12:15:00,144.14,144.15,143.22,143.46,18983.0,143.4599,143.4698,142.5442,142.7831,18983.0
2025-04-07 12:20:00,143.67,143.98,142.97,143.69,37122.0,142.9921,143.3006,142.2954,143.012,37122.0
2025-04-07 12:25:00,143.89,144.99,143.44,143.98,42872.0,143.211,144.3058,142.7632,143.3006,42872.0
2025-04-07 12:30:00,144.03,145.39,143.94,145.02,27513.0,143.3504,144.704,143.2608,144.3357,27513.0
2025-04-07 12:35:00,145.02,145.02,143.94,143.94,10719.0,144.3357,144.3357,143.2608,143.2608,10719.0
2025-04-07 12:40:00,143.86,144.33,143.23,143.51,16569.0,143.1812,143.649,142.5541,142.8328,16569.0
2025-04-07 12:45:00,143.51,143.51,142.66,143.28,14509.0,142.8328,142.8328,141.9868,142.6039,14509.0
2025-04-07 12:50:00,143.31,143.69,142.62,143.4,20562.0,142.6338,143.012,141.947,142.7233,20562.0
2025-04-07 12:55:00,143.59,143.68,142.6,142.83,19791.0,142.9124,143.002,141.9271,142.156,19791.0
2025-04-07 13:00:00,142.83,145.8,142.83,143.46,55202.0,142.156,145.112,142.156,142.7831,55202.0
2025-04-07 13:05:00,143.46,143.97,142.95,143.25,13208.0,142.7831,143.2907,142.2755,142.5741,13208.0
2025-04-07 13:10:00,143.55,145.08,142.98,145.05,27103.0,142.8726,144.3954,142.3053,144.3656,27103.0
2025-04-07 13:15:00,145.1,145.51,144.58,145.17,34023.0,144.4153,144.8234,143.8978,144.485,34023.0
2025-04-07 13:20:00,145.23,145.79,144.68,145.03,33604.0,144.5447,145.1021,143.9973,144.3457,33604.0
2025-04-07 13:25:00,145.03,146.19,144.81,146.09,20612.0,144.3457,145.5002,144.1267,145.4006,20612.0
2025-04-07 13:30:00,145.86,145.87,144.86,145.69,26630.0,145.1717,145.1817,144.1765,145.0025,26630.0
2025-04-07 13:35:00,145.7,146.69,145.41,146.32,21465.0,145.0125,145.9978,144.7239,145.6296,21465.0
2025-04-07 13:40:00,146.4,147.17,145.7,147.05,19643.0,145.7092,146.4756,145.0125,146.3561,19643.0
2025-04-07 13:45:00,147.13,148.44,146.52,147.7,54563.0,146.4357,147.7396,145.8286,147.0031,54563.0
2025-04-07 13:50:00,147.56,147.98,146.89,147.71,31482.0,146.8637,147.2817,146.1969,147.013,31482.0
2025-04-07 13:55:00,147.46,147.86,147.04,147.4,23212.0,146.7642,147.1623,146.3462,146.7045,23212.0
2025-04-07 14:00:00,147.62,147.62,145.78,145.94,17783.0,146.9234,146.9234,145.0921,145.2514,17783.0
2025-04-07 14:05:00,145.81,146.09,145.21,145.67,18439.0,145.122,145.4006,144.5248,144.9826,18439.0
2025-04-07 14:10:00,145.67,146.19,144.72,145.15,21379.0,144.9826,145.5002,144.0371,144.4651,21379.0
2025-04-07 14:15:00,145.42,146.65,145.03,145.96,21845.0,144.7338,145.958,144.3457,145.2713,21845.0
2025-04-07 14:20:00,146.16,146.8,145.45,146.16,21082.0,145.4703,146.1073,144.7637,145.4703,21082.0
2025-04-07 14:25:00,146.16,146.16,144.4,144.4,14741.0,145.4703,145.4703,143.7186,143.7186,14741.0
2025-04-07 14:30:00,144.62,145.24,144.24,145.09,19494.0,143.9376,144.5547,143.5594,144.4054,19494.0
2025-04-07 14:35:00,145.09,146.0,145.08,145.65,21508.0,144.4054,145.3111,144.3954,144.9627,21508.0
2025-04-07 14:40:00,145.64,145.91,144.94,145.22,21624.0,144.9528,145.2215,144.2561,144.5348,21624.0
2025-04-07 14:45:00,145.02,145.69,144.52,145.62,13669.0,144.3357,145.0025,143.8381,144.9329,13669.0
2025-04-07 14:50:00,145.41,145.5,144.47,144.64,11899.0,144.7239,144.8134,143.7883,143.9575,11899.0
2025-04-07 14:55:00,144.75,144.9,144.13,144.34,18474.0,144.067,144.2163,143.4499,143.6589,18474.0
2025-04-07 15:00:00,144.32,145.83,144.32,144.87,26872.0,143.639,145.1419,143.639,144.1864,26872.0
2025-04-07 15:05:00,144.87,145.2,144.39,144.59,16837.0,144.1864,144.5148,143.7087,143.9077,16837.0
2025-04-07 15:10:00,144.59,144.88,144.25,144.63,24635.0,143.9077,144.1964,143.5693,143.9475,24635.0
2025-04-07 15:15:00,144.63,145.42,144.03,145.36,62446.0,143.9475,144.7338,143.3504,144.6741,62446.0
2025-04-07 15:20:00,145.24,145.41,144.28,144.49,31611.0,144.5547,144.7239,143.5992,143.8082,31611.0
2025-04-07 15:25:00,144.48,145.12,143.98,144.2,39426.0,143.7982,144.4352,143.3006,143.5196,39426.0
2025-04-07 15:30:00,144.2,146.01,144.2,145.43,57747.0,143.5196,145.321,143.5196,144.7438,57747.0
2025-04-07 15:35:00,145.36,145.9,144.75,144.8,41321.0,144.6741,145.2115,144.067,144.1167,41321.0
2025-04-07 15:40:00,144.8,144.82,142.98,143.31,46541.0,144.1167,144.1366,142.3053,142.6338,46541.0
2025-04-07 15:45:00,143.31,144.3,143.08,144.3,56356.0,142.6338,143.6191,142.4049,143.6191,56356.0
2025-04-07 15:50:00,143.94,144.52,143.61,144.49,76277.0,143.2608,143.8381,142.9324,143.8082,76277.0
2025-04-07 15:55:00,144.52,145.22,144.19,145.09,209061.0,143.8381,144.5348,143.5096,144.4054,209061.0
2025-04-08 09:30:00,149.5,150.22,148.1,148.94,30109.0,148.7946,149.5112,147.4012,148.2372,30109.0
2025-04-08 09:35:00,148.94,149.0,146.05,148.18,22309.0,148.2372,148.2969,145.3608,147.4808,22309.0
2025-04-08 09:40:00,148.59,149.47,147.5,148.44,29534.0,147.8889,148.7647,146.804,147.7396,29534.0
2025-04-08 09:45:00,148.82,150.05,148.67,149.35,11110.0,148.1178,149.342,147.9685,148.6453,11110.0
2025-04-08 09:50:00,149.33,150.94,148.37,150.77,24708.0,148.6254,150.2278,147.6699,150.0586,24708.0
2025-04-08 09:55:00,150.61,151.99,150.14,151.62,18624.0,149.8993,151.2728,149.4315,150.9046,18624.0
2025-04-08 10:00:00,151.58,151.92,150.41,151.19,29662.0,150.8647,151.2031,149.7003,150.4766,29662.0
2025-04-08 10:05:00,151.21,152.09,150.7,151.07,35469.0,150.4965,151.3723,149.9889,150.3572,35469.0
2025-04-08 10:10:00,151.37,151.84,150.7,151.42,30408.0,150.6557,151.1235,149.9889,150.7055,30408.0
2025-04-08 10:15:00,151.44,152.21,151.03,151.42,42714.0,150.7254,151.4918,150.3173,150.7055,42714.0
2025-04-08 10:20:00,151.34,152.19,150.9,152.08,15217.0,150.6259,151.4719,150.188,151.3624,15217.0
2025-04-08 10:25:00,152.02,152.81,151.74,151.74,22163.0,151.3027,152.0889,151.024,151.024,22163.0
2025-04-08 10:30:00,151.78,152.02,150.96,151.67,23516.0,151.0638,151.3027,150.2477,150.9543,23516.0
2025-04-08 10:35:00,151.82,152.0,151.19,151.73,14084.0,151.1036,151.2828,150.4766,151.014,14084.0
2025-04-08 10:40:00,151.45,151.5,149.63,149.64,26459.0,150.7354,150.7851,148.9239,148.9339,26459.0
2025-04-08 10:45:00,149.82,150.68,149.69,150.2,23161.0,149.113,149.969,148.9837,149.4913,23161.0
2025-04-08 10:50:00,150.41,150.41,148.27,148.28,26451.0,149.7003,149.7003,147.5704,147.5803,26451.0
2025-04-08 10:55:00,148.28,148.54,146.75,146.77,35795.0,147.5803,147.8391,146.0575,146.0774,35795.0
2025-04-08 11:00:00,146.75,147.47,146.35,147.15,43694.0,146.0575,146.7741,145.6594,146.4556,43694.0
2025-04-08 11:05:00,147.1,147.53,146.55,147.05,20569.0,146.4059,146.8339,145.8585,146.3561,20569.0
2025-04-08 11:10:00,147.06,147.06,145.76,146.03,15550.0,146.3661,146.3661,145.0722,145.3409,15550.0
2025-04-08 11:15:00,146.05,146.29,144.9,145.29,36473.0,145.3608,145.5997,144.2163,144.6044,36473.0
2025-04-08 11:20:00,145.29,146.1,144.88,145.07,57052.0,144.6044,145.4106,144.1964,144.3855,57052.0
2025-04-08 11:25:00,144.96,145.96,144.61,145.09,24580.0,144.276,145.2713,143.9276,144.4054,24580.0
2025-04-08 11:30:00,145.02,145.99,144.98,145.92,36012.0,144.3357,145.3011,144.2959,145.2315,36012.0
2025-04-08 11:35:00,145.81,146.64,145.7,146.24,24237.0,145.122,145.9481,145.0125,145.5499,24237.0
2025-04-08 11:40:00,146.24,147.06,146.15,146.26,15871.0,145.5499,146.3661,145.4604,145.5698,15871.0
2025-04-08 11:45:00,146.45,146.64,145.6,145.67,10678.0,145.759,145.9481,144.913,144.9826,10678.0
2025-04-08 11:50:00,145.63,145.66,144.79,145.57,16039.0,144.9428,144.9727,144.1068,144.8831,16039.0
2025-04-08 11:55:00,145.66,146.41,145.48,146.3,19205.0,144.9727,145.7191,144.7935,145.6097,19205.0
2025-04-08 12:00:00,146.17,146.31,145.8,146.1,7596.0,145.4803,145.6196,145.112,145.4106,7596.0
2025-04-08 12:05:00,146.12,146.48,145.91,146.06,12450.0,145.4305,145.7888,145.2215,145.3708,12450.0
2025-04-08 12:10:00,146.06,146.23,144.74,144.94,16187.0,145.3708,145.54,144.057,144.2561,16187.0
2025-04-08 12:15:00,144.92,145.18,144.06,144.28,11281.0,144.2362,144.4949,143.3802,143.5992,11281.0
2025-04-08 12:20:00,144.1,144.56,143.83,144.28,24789.0,143.42,143.8779,143.1513,143.5992,24789.0
2025-04-08 12:25:00,144.14,145.01,144.14,144.91,10228.0,143.4599,144.3257,143.4599,144.2262,10228.0
2025-04-08 12:30:00,144.91,145.21,143.71,144.72,24686.0,144.2262,144.5248,143.0319,144.0371,24686.0
2025-04-08 12:35:00,144.72,144.85,143.12,143.51,19025.0,144.0371,144.1665,142.4447,142.8328,19025.0
2025-04-08 12:40:00,143.55,143.66,142.32,142.61,21002.0,142.8726,142.9821,141.6484,141.9371,21002.0
2025-04-08 12:45:00,142.74,143.81,142.59,143.08,26147.0,142.0665,143.1314,141.9172,142.4049,26147.0
2025-04-08 12:50:00,143.17,143.4,142.52,142.84,15669.0,142.4944,142.7233,141.8475,142.166,15669.0
2025-04-08 12:55:00,142.87,143.29,141.25,141.38,28187.0,142.1958,142.6139,140.5835,140.7129,28187.0
2025-04-08 13:00:00,141.5,142.0,141.13,141.39,18499.0,140.8323,141.3299,140.4641,140.7228,18499.0
2025-04-08 13:05:00,141.7,142.21,140.73,140.73,21966.0,141.0314,141.539,140.0659,140.0659,21966.0
2025-04-08 13:10:00,140.83,141.29,140.21,141.12,30361.0,140.1655,140.6233,139.5484,140.4541,30361.0
2025-04-08 13:15:00,141.1,141.9,141.1,141.24,25693.0,140.4342,141.2304,140.4342,140.5735,25693.0
2025-04-08 13:20:00,141.11,141.31,140.45,140.94,23218.0,140.4441,140.6432,139.7873,140.275,23218.0
2025-04-08 13:25:00,140.91,141.16,140.1,140.16,10197.0,140.2451,140.4939,139.4389,139.4986,10197.0
2025-04-08 13:30:00,140.16,140.32,139.59,139.59,76501.0,139.4986,139.6579,138.9313,138.9313,76501.0
2025-04-08 13:35:00,139.64,141.15,139.64,140.99,35593.0,138.9811,140.484,138.9811,140.3247,35593.0
2025-04-08 13:40:00,141.02,142.78,141.0,142.17,17306.0,140.3546,142.1063,140.3347,141.4991,17306.0
2025-04-08 13:45:00,142.24,142.54,140.95,141.1,25238.0,141.5688,141.8674,140.2849,140.4342,25238.0
2025-04-08 13:50:00,140.95,141.94,140.54,141.25,17147.0,140.2849,141.2702,139.8768,140.5835,17147.0
2025-04-08 13:55:00,141.22,141.74,141.15,141.48,14104.0,140.5536,141.0712,140.484,140.8124,14104.0
2025-04-08 14:00:00,141.44,141.66,140.71,140.72,18987.0,140.7726,140.9916,140.046,140.056,18987.0
2025-04-08 14:05:00,140.59,140.6,140.02,140.19,7430.0,139.9266,139.9366,139.3593,139.5285,7430.0
2025-04-08 14:10:00,140.19,140.37,139.88,140.08,32598.0,139.5285,139.7076,139.22,139.419,32598.0
2025-04-08 14:15:00,140.08,140.87,139.9,140.69,37998.0,139.419,140.2053,139.2399,140.0261,37998.0
2025-04-08 14:20:00,140.56,140.7,140.06,140.57,13280.0,139.8967,140.0361,139.3991,139.9067,13280.0
2025-04-08 14:25:00,140.42,140.5,139.25,139.44,19264.0,139.7574,139.837,138.5929,138.782,19264.0
2025-04-08 14:30:00,139.5,141.47,139.5,139.97,43746.0,138.8417,140.8025,138.8417,139.3095,43746.0
2025-04-08 14:35:00,140.0,140.02,139.29,139.81,17057.0,139.3394,139.3593,138.6327,139.1503,17057.0
2025-04-08 14:40:00,139.81,140.02,139.39,139.83,19272.0,139.1503,139.3593,138.7323,139.1702,19272.0
2025-04-08 14:45:00,139.73,140.49,139.73,140.07,24188.0,139.0707,139.8271,139.0707,139.4091,24188.0
2025-04-08 14:50:00,139.95,140.3,139.74,139.89,22963.0,139.2896,139.638,139.0806,139.2299,22963.0
2025-04-08 14:55:00,139.89,139.93,139.18,139.21,27879.0,139.2299,139.2697,138.5233,138.5531,27879.0
2025-04-08 15:00:00,139.27,139.63,138.87,139.04,23108.0,138.6128,138.9711,138.2147,138.3839,23108.0
2025-04-08 15:05:00,139.17,139.26,138.49,138.5,40203.0,138.5133,138.6029,137.8365,137.8465,40203.0
2025-04-08 15:10:00,138.5,138.98,138.35,138.38,28860.0,137.8465,138.3242,137.6972,137.727,28860.0
2025-04-08 15:15:00,138.38,138.55,137.83,137.96,40842.0,137.727,137.8962,137.1796,137.309,40842.0
2025-04-08 15:20:00,137.99,138.69,137.82,138.61,33146.0,137.3389,138.0356,137.1697,137.9559,33146.0
2025-04-08 15:25:00,138.59,139.04,138.4,138.4,31160.0,137.936,138.3839,137.7469,137.7469,31160.0
2025-04-08 15:30:00,138.18,138.49,137.84,137.86,34396.0,137.528,137.8365,137.1896,137.2095,34396.0
2025-04-08 15:35:00,137.74,137.77,136.57,136.72,43689.0,137.0901,137.1199,135.9256,136.0749,43689.0
2025-04-08 15:40:00,136.56,137.69,136.52,137.04,40400.0,135.9156,137.0403,135.8758,136.3934,40400.0
2025-04-08 15:45:00,137.03,137.34,136.71,136.71,43083.0,136.3834,136.6919,136.0649,136.0649,43083.0
2025-04-08 15:50:00,136.81,139.58,136.78,139.58,107555.0,136.1644,138.9214,136.1346,138.9214,107555.0
2025-04-08 15:55:00,139.24,139.62,138.69,139.13,318042.0,138.583,138.9612,138.0356,138.4735,318042.0
2025-04-09 09:30:00,138.01,139.0,136.42,138.11,45896.0,137.3588,138.3441,135.7763,137.4583,45896.0
2025-04-09 09:35:00,138.99,140.81,137.87,139.84,23512.0,138.3342,140.1456,137.2194,139.1801,23512.0
2025-04-09 09:40:00,140.47,141.09,138.33,138.5,21897.0,139.8072,140.4242,137.6773,137.8465,21897.0
2025-04-09 09:45:00,138.5,139.0,137.63,138.63,15461.0,137.8465,138.3441,136.9806,137.9759,15461.0
2025-04-09 09:50:00,138.89,140.23,137.84,139.38,13460.0,138.2346,139.5683,137.1896,138.7223,13460.0
2025-04-09 09:55:00,139.3,139.95,139.06,139.38,5926.0,138.6427,139.2896,138.4038,138.7223,5926.0
2025-04-09 10:00:00,139.35,140.68,139.1,140.21,17485.0,138.6925,140.0162,138.4436,139.5484,17485.0
2025-04-09 10:05:00,140.21,140.21,138.31,138.31,41122.0,139.5484,139.5484,137.6574,137.6574,41122.0
2025-04-09 10:10:00,138.22,139.42,138.01,138.38,13976.0,137.5678,138.7621,137.3588,137.727,13976.0
2025-04-09 10:15:00,138.55,139.04,138.41,138.86,9887.0,137.8962,138.3839,137.7569,138.2048,9887.0
2025-04-09 10:20:00,138.72,139.32,137.93,138.29,11752.0,138.0654,138.6626,137.2792,137.6375,11752.0
2025-04-09 10:25:00,138.4,138.92,137.94,138.65,8600.0,137.7469,138.2645,137.2891,137.9958,8600.0
2025-04-09 10:30:00,138.64,140.03,138.28,139.5,12161.0,137.9858,139.3692,137.6275,138.8417,12161.0
2025-04-09 10:35:00,139.49,139.49,138.4,138.4,8151.0,138.8318,138.8318,137.7469,137.7469,8151.0
2025-04-09 10:40:00,138.4,138.62,137.86,138.22,10900.0,137.7469,137.9659,137.2095,137.5678,10900.0
2025-04-09 10:45:00,138.22,138.85,137.7,137.72,22021.0,137.5678,138.1948,137.0502,137.0701,22021.0
2025-04-09 10:50:00,137.82,137.82,136.45,136.81,9123.0,137.1697,137.1697,135.8061,136.1644,9123.0
2025-04-09 10:55:00,136.94,137.12,135.63,135.95,10048.0,136.2938,136.473,134.99,135.3085,10048.0
2025-04-09 11:00:00,136.03,136.43,135.78,136.06,15444.0,135.3881,135.7862,135.1393,135.418,15444.0
2025-04-09 11:05:00,136.03,137.0,136.02,136.31,13921.0,135.3881,136.3535,135.3782,135.6668,13921.0
2025-04-09 11:10:00,136.31,136.66,135.86,136.16,12337.0,135.6668,136.0151,135.2189,135.5175,12337.0
2025-04-09 11:15:00,136.29,136.64,135.76,136.49,26104.0,135.6469,135.9952,135.1194,135.8459,26104.0
2025-04-09 11:20:00,136.64,136.76,135.92,136.09,18455.0,135.9952,136.1147,135.2786,135.4478,18455.0
2025-04-09 11:25:00,136.14,136.34,135.6,135.6,22737.0,135.4976,135.6967,134.9601,134.9601,22737.0
2025-04-09 11:30:00,135.62,136.22,135.14,135.39,24802.0,134.9801,135.5772,134.5023,134.7511,24802.0
2025-04-09 11:35:00,135.39,135.64,134.67,134.78,26768.0,134.7511,135.0,134.0345,134.144,26768.0
2025-04-09 11:40:00,134.78,134.9,133.88,134.4,41194.0,134.144,134.2635,133.2483,133.7658,41194.0
2025-04-09 11:45:00,134.59,135.65,134.38,134.89,38816.0,133.9549,135.0099,133.7459,134.2535,38816.0
2025-04-09 11:50:00,134.93,135.2,134.36,134.46,12447.0,134.2933,134.562,133.726,133.8255,12447.0
2025-04-09 11:55:00,134.47,134.47,133.57,134.02,28601.0,133.8355,133.8355,132.9397,133.3876,28601.0
2025-04-09 12:00:00,133.89,134.74,133.59,134.61,19351.0,133.2582,134.1042,132.9596,133.9748,19351.0
2025-04-09 12:05:00,134.61,135.05,134.45,134.84,15514.0,133.9748,134.4127,133.8156,134.2037,15514.0
2025-04-09 12:10:00,134.92,135.47,134.74,135.36,13711.0,134.2834,134.8308,134.1042,134.7213,13711.0
2025-04-09 12:15:00,135.23,135.63,135.13,135.41,19420.0,134.5919,134.99,134.4924,134.771,19420.0
2025-04-09 12:20:00,135.24,135.43,135.0,135.09,13195.0,134.6018,134.791,134.363,134.4526,13195.0
2025-04-09 12:25:00,134.99,135.48,134.94,135.13,22775.0,134.353,134.8407,134.3033,134.4924,22775.0
2025-04-09 12:30:00,135.15,136.75,135.0,136.62,23911.0,134.5123,136.1047,134.363,135.9753,23911.0
2025-04-09 12:35:00,136.76,136.98,136.25,136.63,14061.0,136.1147,136.3336,135.6071,135.9853,14061.0
2025-04-09 12:40:00,136.7,137.21,136.43,136.88,17992.0,136.055,136.5626,135.7862,136.2341,17992.0
2025-04-09 12:45:00,136.86,137.33,136.63,137.27,16644.0,136.2142,136.682,135.9853,136.6223,16644.0
2025-04-09 12:50:00,137.27,137.5,136.7,137.28,13350.0,136.6223,136.8512,136.055,136.6322,13350.0
2025-04-09 12:55:00,137.2,137.71,137.03,137.1,8033.0,136.5526,137.0602,136.3834,136.4531,8033.0
2025-04-09 13:00:00,137.1,139.86,137.07,139.84,27462.0,136.4531,139.2,136.4232,139.1801,27462.0
2025-04-09 13:05:00,139.85,139.85,137.71,137.8,10961.0,139.1901,139.1901,137.0602,137.1498,10961.0
2025-04-09 13:10:00,137.82,138.52,137.3,138.52,9299.0,137.1697,137.8664,136.6521,137.8664,9299.0
2025-04-09 13:15:00,138.52,141.64,136.04,141.15,89002.0,137.8664,140.9716,135.3981,140.484,89002.0
2025-04-09 13:20:00,141.18,148.0,140.01,147.66,63506.0,140.5138,147.3016,139.3493,146.9632,63506.0
2025-04-09 13:25:00,147.72,153.11,147.72,149.58,99775.0,147.023,152.3875,147.023,148.8742,99775.0
2025-04-09 13:30:00,149.58,152.2,147.73,151.74,93246.0,148.8742,151.4818,147.0329,151.024,93246.0
2025-04-09 13:35:00,151.75,154.97,151.01,151.59,115161.0,151.0339,154.2387,150.2974,150.8747,115161.0
2025-04-09 13:40:00,151.59,153.27,150.75,151.73,73655.0,150.8747,152.5468,150.0387,151.014,73655.0
2025-04-09 13:45:00,152.11,154.53,151.27,153.19,56768.0,151.3922,153.8008,150.5562,152.4671,56768.0
2025-04-09 13:50:00,153.12,153.6,152.02,153.08,37756.0,152.3975,152.8752,151.3027,152.3577,37756.0
2025-04-09 13:55:00,153.18,156.48,152.49,155.18,62143.0,152.4572,155.7416,151.7705,154.4478,62143.0
2025-04-09 14:00:00,155.45,157.77,155.45,157.05,72977.0,154.7165,157.0255,154.7165,156.3089,72977.0
2025-04-09 14:05:00,157.43,158.0,153.77,154.49,65909.0,156.6871,157.2545,153.0444,153.761,65909.0
2025-04-09 14:10:00,154.41,157.18,154.07,156.63,71602.0,153.6814,156.4383,153.343,155.8909,71602.0
2025-04-09 14:15:00,156.55,158.94,156.1,157.56,50099.0,155.8113,158.19,155.3634,156.8165,50099.0
2025-04-09 14:20:00,157.63,159.95,156.8,159.04,56434.0,156.8862,159.1952,156.0601,158.2895,56434.0
2025-04-09 14:25:00,158.98,160.33,157.66,159.48,66059.0,158.2298,159.5735,156.9161,158.7275,66059.0
2025-04-09 14:30:00,159.46,160.89,158.07,158.75,47836.0,158.7076,160.1308,157.3241,158.0009,47836.0
2025-04-09 14:35:00,158.83,160.2,158.3,159.78,29716.0,158.0805,159.4441,157.553,159.0261,29716.0
2025-04-09 14:40:00,159.52,159.56,154.84,155.03,53303.0,158.7673,158.8071,154.1094,154.2985,53303.0
2025-04-09 14:45:00,155.03,157.27,154.95,156.65,80746.0,154.2985,156.5279,154.2188,155.9108,80746.0
2025-04-09 14:50:00,156.69,157.63,156.04,156.17,60986.0,155.9506,156.8862,155.3037,155.4331,60986.0
2025-04-09 14:55:00,156.06,156.3,153.47,153.49,41626.0,155.3236,155.5625,152.7458,152.7657,41626.0
2025-04-09 15:00:00,153.69,155.7,152.97,155.7,32753.0,152.9648,154.9653,152.2482,154.9653,32753.0
2025-04-09 15:05:00,155.76,156.55,154.78,155.82,33265.0,155.025,155.8113,154.0496,155.0847,33265.0
2025-04-09 15:10:00,155.83,157.37,155.83,157.02,37105.0,155.0947,156.6274,155.0947,156.2791,37105.0
2025-04-09 15:15:00,157.21,158.23,156.79,158.06,55950.0,156.4682,157.4834,156.0502,157.3142,55950.0
2025-04-09 15:20:00,158.06,159.19,157.73,158.24,27786.0,157.3142,158.4388,156.9857,157.4933,27786.0
2025-04-09 15:25:00,158.06,158.72,157.09,157.33,38512.0,157.3142,157.9711,156.3487,156.5876,38512.0
2025-04-09 15:30:00,157.4,159.02,156.9,158.31,57088.0,156.6573,158.2696,156.1596,157.563,57088.0
2025-04-09 15:35:00,158.21,158.73,156.74,158.52,90323.0,157.4635,157.981,156.0004,157.772,90323.0
2025-04-09 15:40:00,158.44,159.26,158.23,158.7,73614.0,157.6924,158.5085,157.4834,157.9511,73614.0
2025-04-09 15:45:00,158.78,159.3,157.97,158.61,54044.0,158.0308,158.5483,157.2246,157.8616,54044.0
2025-04-09 15:50:00,158.81,159.78,158.33,158.33,88631.0,158.0606,159.0261,157.5829,157.5829,88631.0
2025-04-09 15:55:00,158.56,159.35,157.79,158.3,241188.0,157.8118,158.5981,157.0454,157.553,241188.0
2025-04-10 09:30:00,153.22,153.22,148.46,150.97,38625.0,152.497,152.497,147.7595,150.2576,38625.0
2025-04-10 09:35:00,150.97,152.2,149.15,150.75,16332.0,150.2576,151.4818,148.4462,150.0387,16332.0
2025-04-10 09:40:00,149.92,149.92,147.81,149.18,12888.0,149.2126,149.2126,147.1125,148.4761,12888.0
2025-04-10 09:45:00,149.36,150.28,148.42,148.62,19559.0,148.6552,149.5709,147.7197,147.9187,19559.0
2025-04-10 09:50:00,148.43,149.29,147.29,148.02,34933.0,147.7296,148.5856,146.595,147.3215,34933.0
2025-04-10 09:55:00,147.87,148.44,146.74,148.39,28007.0,147.1723,147.7396,146.0476,147.6898,28007.0
2025-04-10 10:00:00,148.09,149.58,147.67,149.56,32900.0,147.3912,148.8742,146.9732,148.8543,32900.0
2025-04-10 10:05:00,149.25,149.95,147.66,148.58,28249.0,148.5457,149.2424,146.9632,147.8789,28249.0
2025-04-10 10:10:00,148.99,148.99,147.55,147.97,19936.0,148.287,148.287,146.8538,147.2718,19936.0
2025-04-10 10:15:00,148.43,148.84,148.0,148.09,23472.0,147.7296,148.1377,147.3016,147.3912,23472.0
2025-04-10 10:20:00,148.32,149.24,147.7,149.04,24801.0,147.6201,148.5358,147.0031,148.3367,24801.0
2025-04-10 10:25:00,149.04,149.21,148.08,148.16,18277.0,148.3367,148.5059,147.3813,147.4609,18277.0
2025-04-10 10:30:00,148.28,150.41,148.08,150.28,21817.0,147.5803,149.7003,147.3813,149.5709,21817.0
2025-04-10 10:35:00,150.28,150.43,149.39,149.75,16222.0,149.5709,149.7202,148.6851,149.0434,16222.0
2025-04-10 10:40:00,149.92,150.75,149.64,150.4,14161.0,149.2126,150.0387,148.9339,149.6903,14161.0
2025-04-10 10:45:00,150.8,151.03,149.63,149.97,16335.0,150.0884,150.3173,148.9239,149.2623,16335.0
2025-04-10 10:50:00,150.32,150.82,149.93,150.46,7300.0,149.6107,150.1083,149.2225,149.75,7300.0
2025-04-10 10:55:00,150.81,150.81,148.13,148.13,5618.0,150.0984,150.0984,147.431,147.431,5618.0
2025-04-10 11:00:00,148.43,149.32,148.36,149.32,4752.0,147.7296,148.6154,147.6599,148.6154,4752.0
2025-04-10 11:05:00,149.22,150.57,149.14,150.39,14045.0,148.5159,149.8595,148.4363,149.6804,14045.0
2025-04-10 11:10:00,150.39,150.41,148.76,149.02,10559.0,149.6804,149.7003,148.0581,148.3168,10559.0
2025-04-10 11:15:00,148.81,149.19,148.44,148.78,8202.0,148.1078,148.486,147.7396,148.078,8202.0
2025-04-10 11:20:00,148.68,148.78,147.73,147.91,12826.0,147.9784,148.078,147.0329,147.2121,12826.0
2025-04-10 11:25:00,147.94,148.52,147.77,147.77,10684.0,147.2419,147.8192,147.0727,147.0727,10684.0
2025-04-10 11:30:00,147.77,148.05,147.35,147.69,11394.0,147.0727,147.3514,146.6547,146.9931,11394.0
2025-04-10 11:35:00,147.94,148.35,147.1,147.62,73270.0,147.2419,147.65,146.4059,146.9234,73270.0
2025-04-10 11:40:00,147.87,148.28,147.49,147.68,17619.0,147.1723,147.5803,146.794,146.9831,17619.0
2025-04-10 11:45:00,147.36,147.96,146.47,146.59,11343.0,146.6647,147.2618,145.7789,145.8983,11343.0
2025-04-10 11:50:00,146.59,146.94,146.28,146.84,12644.0,145.8983,146.2466,145.5898,146.1471,12644.0
2025-04-10 11:55:00,146.84,146.85,144.64,145.62,50506.0,146.1471,146.1571,143.9575,144.9329,50506.0
2025-04-10 12:00:00,145.65,146.45,144.46,145.02,13017.0,144.9627,145.759,143.7783,144.3357,13017.0
2025-04-10 12:05:00,145.33,146.16,144.77,145.91,10346.0,144.6442,145.4703,144.0869,145.2215,10346.0
2025-04-10 12:10:00,145.77,145.97,144.97,144.98,8807.0,145.0822,145.2812,144.2859,144.2959,8807.0
2025-04-10 12:15:00,144.97,144.98,144.28,144.58,7440.0,144.2859,144.2959,143.5992,143.8978,7440.0
2025-04-10 12:20:00,144.78,144.78,143.11,144.13,14635.0,144.0968,144.0968,142.4347,143.4499,14635.0
2025-04-10 12:25:00,144.17,144.9,143.1,144.46,17002.0,143.4897,144.2163,142.4248,143.7783,17002.0
2025-04-10 12:30:00,144.31,146.42,144.31,146.42,16428.0,143.629,145.7291,143.629,145.7291,16428.0
2025-04-10 12:35:00,146.41,146.72,145.86,146.48,12233.0,145.7191,146.0277,145.1717,145.7888,12233.0
2025-04-10 12:40:00,146.34,146.8,145.88,146.46,13858.0,145.6495,146.1073,145.1916,145.7689,13858.0
2025-04-10 12:45:00,146.34,147.79,146.08,147.79,8938.0,145.6495,147.0926,145.3907,147.0926,8938.0
2025-04-10 12:50:00,147.52,147.9,146.57,146.57,7109.0,146.8239,147.2021,145.8784,145.8784,7109.0
2025-04-10 12:55:00,146.63,147.6,146.4,147.53,8610.0,145.9381,146.9035,145.7092,146.8339,8610.0
2025-04-10 13:00:00,147.28,148.71,146.58,147.87,19760.0,146.585,148.0083,145.8883,147.1723,19760.0
2025-04-10 13:05:00,147.54,147.74,146.25,146.27,9047.0,146.8438,147.0429,145.5599,145.5798,9047.0
2025-04-10 13:10:00,146.17,146.17,144.14,144.92,14310.0,145.4803,145.4803,143.4599,144.2362,14310.0
2025-04-10 13:15:00,144.72,145.82,144.56,145.31,7374.0,144.0371,145.1319,143.8779,144.6243,7374.0
2025-04-10 13:20:00,145.48,145.6,144.43,145.35,14407.0,144.7935,144.913,143.7485,144.6641,14407.0
2025-04-10 13:25:00,145.21,146.77,145.21,146.56,12798.0,144.5248,146.0774,144.5248,145.8684,12798.0
2025-04-10 13:30:00,146.57,147.1,146.18,146.21,8740.0,145.8784,146.4059,145.4902,145.5201,8740.0
2025-04-10 13:35:00,146.19,147.09,146.19,146.45,12214.0,145.5002,146.3959,145.5002,145.759,12214.0
2025-04-10 13:40:00,146.44,148.11,146.14,147.72,19812.0,145.749,147.4111,145.4504,147.023,19812.0
2025-04-10 13:45:00,148.15,149.04,148.06,148.95,43693.0,147.4509,148.3367,147.3614,148.2472,43693.0
2025-04-10 13:50:00,149.1,149.58,148.05,148.82,24753.0,148.3964,148.8742,147.3514,148.1178,24753.0
2025-04-10 13:55:00,148.71,149.43,148.66,148.7,11937.0,148.0083,148.7249,147.9585,147.9983,11937.0
2025-04-10 14:00:00,148.81,150.13,148.41,149.8,10141.0,148.1078,149.4216,147.7097,149.0931,10141.0
2025-04-10 14:05:00,150.21,150.21,148.28,148.5,13059.0,149.5012,149.5012,147.5803,147.7993,13059.0
2025-04-10 14:10:00,148.47,148.63,147.92,148.03,17381.0,147.7694,147.9287,147.222,147.3315,17381.0
2025-04-10 14:15:00,148.03,148.95,148.0,148.95,6573.0,147.3315,148.2472,147.3016,148.2472,6573.0
2025-04-10 14:20:00,148.9,150.67,148.9,150.3,14197.0,148.1974,149.959,148.1974,149.5908,14197.0
2025-04-10 14:25:00,150.28,151.25,149.98,151.17,21890.0,149.5709,150.5363,149.2723,150.4567,21890.0
2025-04-10 14:30:00,151.0,151.3,150.25,150.25,18569.0,150.2875,150.5861,149.541,149.541,18569.0
2025-04-10 14:35:00,149.91,150.01,149.26,149.79,10810.0,149.2026,149.3022,148.5557,149.0832,10810.0
2025-04-10 14:40:00,149.96,150.95,149.45,150.71,13119.0,149.2524,150.2377,148.7448,149.9988,13119.0
2025-04-10 14:45:00,150.71,150.72,149.25,149.69,49971.0,149.9988,150.0088,148.5457,148.9837,49971.0
2025-04-10 14:50:00,149.62,150.26,148.88,148.89,10284.0,148.914,149.551,148.1775,148.1874,10284.0
2025-04-10 14:55:00,148.92,149.77,148.74,148.95,22826.0,148.2173,149.0633,148.0381,148.2472,22826.0
2025-04-10 15:00:00,148.95,150.26,148.51,150.15,24725.0,148.2472,149.551,147.8092,149.4415,24725.0
2025-04-10 15:05:00,150.19,150.43,148.88,148.95,20891.0,149.4813,149.7202,148.1775,148.2472,20891.0
2025-04-10 15:10:00,148.95,149.23,148.6,149.05,14049.0,148.2472,148.5258,147.8988,148.3467,14049.0
2025-04-10 15:15:00,148.81,149.6,148.33,149.32,15166.0,148.1078,148.8941,147.6301,148.6154,15166.0
2025-04-10 15:20:00,149.47,150.05,148.87,149.05,8685.0,148.7647,149.342,148.1675,148.3467,8685.0
2025-04-10 15:25:00,148.99,149.59,147.55,147.56,17916.0,148.287,148.8841,146.8538,146.8637,17916.0
2025-04-10 15:30:00,147.53,149.2,147.53,148.58,17022.0,146.8339,148.496,146.8339,147.8789,17022.0
2025-04-10 15:35:00,148.48,148.92,148.19,148.19,13096.0,147.7794,148.2173,147.4907,147.4907,13096.0
2025-04-10 15:40:00,148.16,148.33,146.32,146.42,32151.0,147.4609,147.6301,145.6296,145.7291,32151.0
2025-04-10 15:45:00,146.42,147.16,145.82,146.76,61317.0,145.7291,146.4656,145.1319,146.0675,61317.0
2025-04-10 15:50:00,146.97,148.03,146.79,147.85,68153.0,146.2765,147.3315,146.0973,147.1523,68153.0
2025-04-10 15:55:00,147.77,148.35,147.1,147.89,190549.0,147.0727,147.65,146.4059,147.1922,190549.0
2025-04-11 09:30:00,147.89,147.89,145.59,146.0,15595.0,147.1922,147.1922,144.903,145.3111,15595.0
2025-04-11 09:35:00,145.87,147.92,145.86,147.5,5101.0,145.1817,147.222,145.1717,146.804,5101.0
2025-04-11 09:40:00,146.61,147.61,145.75,147.61,3725.0,145.9182,146.9135,145.0623,146.9135,3725.0
2025-04-11 09:45:00,147.68,147.97,147.3,147.61,3853.0,146.9831,147.2718,146.6049,146.9135,3853.0
2025-04-11 09:50:00,147.4,147.9,146.86,147.9,4873.0,146.7045,147.2021,146.167,147.2021,4873.0
2025-04-11 09:55:00,147.71,147.78,146.4,146.4,7184.0,147.013,147.0827,145.7092,145.7092,7184.0
2025-04-11 10:00:00,146.0,146.75,145.51,145.85,12060.0,145.3111,146.0575,144.8234,145.1618,12060.0
2025-04-11 10:05:00,146.13,146.99,145.71,146.5,7943.0,145.4405,146.2964,145.0224,145.8087,7943.0
2025-04-11 10:10:00,146.36,146.53,145.27,145.32,7100.0,145.6694,145.8386,144.5845,144.6343,7100.0
2025-04-11 10:15:00,145.66,145.89,143.66,143.67,10923.0,144.9727,145.2016,142.9821,142.9921,10923.0
2025-04-11 10:20:00,143.73,143.78,142.4,143.32,8548.0,143.0518,143.1016,141.7281,142.6437,8548.0
2025-04-11 10:25:00,143.42,143.51,142.43,142.59,11711.0,142.7432,142.8328,141.7579,141.9172,11711.0
2025-04-11 10:30:00,142.32,143.63,142.31,143.41,15253.0,141.6484,142.9523,141.6385,142.7333,15253.0
2025-04-11 10:35:00,143.63,144.03,142.85,142.88,12608.0,142.9523,143.3504,142.1759,142.2058,12608.0
2025-04-11 10:40:00,142.83,143.36,142.52,143.19,5829.0,142.156,142.6835,141.8475,142.5143,5829.0
2025-04-11 10:45:00,143.39,143.86,143.06,143.28,10128.0,142.7134,143.1812,142.3849,142.6039,10128.0
2025-04-11 10:50:00,143.21,143.21,142.32,142.89,7198.0,142.5342,142.5342,141.6484,142.2157,7198.0
2025-04-11 10:55:00,142.8,142.81,142.16,142.29,9426.0,142.1262,142.1361,141.4892,141.6186,9426.0
2025-04-11 11:00:00,142.56,144.11,142.26,142.83,22585.0,141.8873,143.43,141.5887,142.156,22585.0
2025-04-11 11:05:00,142.78,143.49,142.64,143.46,8828.0,142.1063,142.8129,141.9669,142.7831,8828.0
2025-04-11 11:10:00,143.46,143.91,143.17,143.41,10271.0,142.7831,143.2309,142.4944,142.7333,10271.0
2025-04-11 11:15:00,143.5,144.13,143.39,143.78,19305.0,142.8229,143.4499,142.7134,143.1016,19305.0
2025-04-11 11:20:00,143.82,144.31,143.3,143.66,19557.0,143.1414,143.629,142.6238,142.9821,19557.0
2025-04-11 11:25:00,143.66,144.0,143.32,143.91,7983.0,142.9821,143.3205,142.6437,143.2309,7983.0
2025-04-11 11:30:00,143.91,144.39,143.78,144.38,10145.0,143.2309,143.7087,143.1016,143.6987,10145.0
2025-04-11 11:35:00,144.39,144.97,144.17,144.97,6599.0,143.7087,144.2859,143.4897,144.2859,6599.0
2025-04-11 11:40:00,144.98,144.98,143.74,144.47,18391.0,144.2959,144.2959,143.0617,143.7883,18391.0
2025-04-11 11:45:00,144.47,145.26,144.35,145.13,8609.0,143.7883,144.5746,143.6689,144.4452,8609.0
2025-04-11 11:50:00,145.13,145.13,144.44,144.44,15328.0,144.4452,144.4452,143.7584,143.7584,15328.0
2025-04-11 11:55:00,144.43,145.0,144.43,144.91,2736.0,143.7485,144.3158,143.7485,144.2262,2736.0
2025-04-11 12:00:00,144.79,144.93,144.48,144.72,2064.0,144.1068,144.2461,143.7982,144.0371,2064.0
2025-04-11 12:05:00,144.72,145.14,144.28,144.28,4971.0,144.0371,144.4551,143.5992,143.5992,4971.0
2025-04-11 12:10:00,144.3,144.85,144.29,144.58,2620.0,143.6191,144.1665,143.6091,143.8978,2620.0
2025-04-11 12:15:00,144.75,145.0,144.65,144.7,2655.0,144.067,144.3158,143.9674,144.0172,2655.0
2025-04-11 12:20:00,144.99,145.0,144.59,144.59,2686.0,144.3058,144.3158,143.9077,143.9077,2686.0
2025-04-11 12:25:00,144.38,145.07,144.2,144.93,4043.0,143.6987,144.3855,143.5196,144.2461,4043.0
2025-04-11 12:30:00,144.93,146.47,144.92,146.39,11197.0,144.2461,145.7789,144.2362,145.6992,11197.0
2025-04-11 12:35:00,146.61,147.77,146.46,147.66,21796.0,145.9182,147.0727,145.7689,146.9632,21796.0
2025-04-11 12:40:00,147.33,147.59,146.94,147.58,9046.0,146.6348,146.8936,146.2466,146.8836,9046.0
2025-04-11 12:45:00,147.5,147.69,147.15,147.59,8776.0,146.804,146.9931,146.4556,146.8936,8776.0
2025-04-11 12:50:00,147.63,148.53,147.34,148.2,15631.0,146.9334,147.8291,146.6448,147.5007,15631.0
2025-04-11 12:55:00,148.19,148.22,147.32,147.39,13275.0,147.4907,147.5206,146.6248,146.6945,13275.0
2025-04-11 13:00:00,147.37,147.55,146.93,147.4,4708.0,146.6746,146.8538,146.2367,146.7045,4708.0
2025-04-11 13:05:00,147.4,147.77,146.9,147.08,6504.0,146.7045,147.0727,146.2068,146.386,6504.0
2025-04-11 13:10:00,147.06,147.26,146.7,146.75,7801.0,146.3661,146.5651,146.0078,146.0575,7801.0
2025-04-11 13:15:00,146.76,146.89,146.02,146.13,17108.0,146.0675,146.1969,145.331,145.4405,17108.0
2025-04-11 13:20:00,146.36,146.75,146.1,146.47,9444.0,145.6694,146.0575,145.4106,145.7789,9444.0
2025-04-11 13:25:00,146.2,146.3,145.84,145.84,11281.0,145.5101,145.6097,145.1518,145.1518,11281.0
2025-04-11 13:30:00,145.84,146.24,145.51,145.91,8052.0,145.1518,145.5499,144.8234,145.2215,8052.0
2025-04-11 13:35:00,146.07,147.19,145.96,146.97,10529.0,145.3807,146.4955,145.2713,146.2765,10529.0
2025-04-11 13:40:00,147.09,149.06,147.08,148.84,29605.0,146.3959,148.3566,146.386,148.1377,29605.0
2025-04-11 13:45:00,148.84,149.08,148.21,148.61,12344.0,148.1377,148.3765,147.5106,147.9088,12344.0
2025-04-11 13:50:00,148.58,149.31,148.23,148.74,32290.0,147.8789,148.6055,147.5306,148.0381,32290.0
2025-04-11 13:55:00,148.7,148.7,147.68,147.96,6716.0,147.9983,147.9983,146.9831,147.2618,6716.0
2025-04-11 14:00:00,147.96,148.27,147.57,147.71,7518.0,147.2618,147.5704,146.8737,147.013,7518.0
2025-04-11 14:05:00,147.71,148.08,146.96,147.49,4689.0,147.013,147.3813,146.2665,146.794,4689.0
2025-04-11 14:10:00,147.49,147.96,147.13,147.13,8414.0,146.794,147.2618,146.4357,146.4357,8414.0
2025-04-11 14:15:00,147.13,147.33,146.6,146.65,11490.0,146.4357,146.6348,145.9082,145.958,11490.0
2025-04-11 14:20:00,146.71,146.79,145.84,146.43,4234.0,146.0177,146.0973,145.1518,145.739,4234.0
2025-04-11 14:25:00,146.43,146.68,145.82,146.42,3077.0,145.739,145.9879,145.1319,145.7291,3077.0
2025-04-11 14:30:00,146.44,146.81,146.26,146.53,7345.0,145.749,146.1173,145.5698,145.8386,7345.0
2025-04-11 14:35:00,146.5,147.0,146.26,146.69,11218.0,145.8087,146.3064,145.5698,145.9978,11218.0
2025-04-11 14:40:00,146.85,147.09,146.77,147.02,6327.0,146.1571,146.3959,146.0774,146.3263,6327.0
2025-04-11 14:45:00,147.24,147.47,147.05,147.17,4416.0,146.5452,146.7741,146.3561,146.4756,4416.0
2025-04-11 14:50:00,147.16,147.23,146.47,146.93,9558.0,146.4656,146.5353,145.7789,146.2367,9558.0
2025-04-11 14:55:00,147.0,147.0,146.17,146.18,7988.0,146.3064,146.3064,145.4803,145.4902,7988.0
2025-04-11 15:00:00,146.18,147.15,146.17,147.11,5982.0,145.4902,146.4556,145.4803,146.4158,5982.0
2025-04-11 15:05:00,147.11,147.34,146.66,146.87,7992.0,146.4158,146.6448,145.968,146.177,7992.0
2025-04-11 15:10:00,146.86,147.21,146.78,146.99,8176.0,146.167,146.5154,146.0874,146.2964,8176.0
2025-04-11 15:15:00,147.16,147.18,146.53,146.97,8513.0,146.4656,146.4855,145.8386,146.2765,8513.0
2025-04-11 15:20:00,146.97,147.25,146.82,147.17,14581.0,146.2765,146.5552,146.1272,146.4756,14581.0
2025-04-11 15:25:00,147.15,147.29,146.67,147.07,15355.0,146.4556,146.595,145.9779,146.376,15355.0
2025-04-11 15:30:00,146.93,147.4,146.71,147.15,10495.0,146.2367,146.7045,146.0177,146.4556,10495.0
2025-04-11 15:35:00,147.01,147.31,146.56,147.31,17697.0,146.3163,146.6149,145.8684,146.6149,17697.0
2025-04-11 15:40:00,147.31,147.67,146.94,147.53,13067.0,146.6149,146.9732,146.2466,146.8339,13067.0
2025-04-11 15:45:00,147.53,147.53,146.93,147.22,15270.0,146.8339,146.8339,146.2367,146.5253,15270.0
2025-04-11 15:50:00,147.26,147.43,146.86,147.18,28041.0,146.5651,146.7343,146.167,146.4855,28041.0
2025-04-11 15:55:00,147.11,148.27,147.11,148.23,116383.0,146.4158,147.5704,146.4158,147.5306,116383.0
2025-04-14 09:30:00,151.94,155.71,149.06,149.75,51414.0,151.223,154.9753,148.3566,149.0434,51414.0
2025-04-14 09:35:00,149.75,150.77,148.12,149.32,12069.0,149.0434,150.0586,147.4211,148.6154,12069.0
2025-04-14 09:40:00,148.82,149.77,147.62,149.11,15120.0,148.1178,149.0633,146.9234,148.4064,15120.0
2025-04-14 09:45:00,149.1,150.17,147.6,149.95,8056.0,148.3964,149.4614,146.9035,149.2424,8056.0
2025-04-14 09:50:00,149.95,150.27,148.59,149.38,17088.0,149.2424,149.5609,147.8889,148.6751,17088.0
2025-04-14 09:55:00,149.1,149.4,148.3,148.76,20402.0,148.3964,148.695,147.6002,148.0581,20402.0
2025-04-14 10:00:00,148.81,149.3,147.81,148.57,9113.0,148.1078,148.5955,147.1125,147.8689,9113.0
2025-04-14 10:05:00,148.79,149.72,148.79,149.57,16666.0,148.0879,149.0135,148.0879,148.8642,16666.0
2025-04-14 10:10:00,149.57,149.61,148.33,148.54,10926.0,148.8642,148.904,147.6301,147.8391,10926.0
2025-04-14 10:15:00,148.81,148.91,147.93,148.58,5363.0,148.1078,148.2073,147.232,147.8789,5363.0
2025-04-14 10:20:00,148.58,148.87,148.2,148.57,11177.0,147.8789,148.1675,147.5007,147.8689,11177.0
2025-04-14 10:25:00,148.67,149.55,148.66,149.21,2250.0,147.9685,148.8443,147.9585,148.5059,2250.0
2025-04-14 10:30:00,149.17,149.82,148.96,149.03,11585.0,148.4661,149.113,148.2571,148.3268,11585.0
2025-04-14 10:35:00,148.97,149.68,148.87,149.44,4550.0,148.2671,148.9737,148.1675,148.7348,4550.0
2025-04-14 10:40:00,149.2,149.46,148.97,149.19,2620.0,148.496,148.7547,148.2671,148.486,2620.0
2025-04-14 10:45:00,149.17,149.44,148.86,149.31,10997.0,148.4661,148.7348,148.1576,148.6055,10997.0
2025-04-14 10:50:00,149.25,149.44,148.59,148.85,4774.0,148.5457,148.7348,147.8889,148.1476,4774.0
2025-04-14 10:55:00,148.6,148.61,148.08,148.53,3637.0,147.8988,147.9088,147.3813,147.8291,3637.0
2025-04-14 11:00:00,148.35,148.73,148.21,148.37,3000.0,147.65,148.0282,147.5106,147.6699,3000.0
2025-04-14 11:05:00,148.3,148.79,147.79,148.78,4196.0,147.6002,148.0879,147.0926,148.078,4196.0
2025-04-14 11:10:00,148.38,148.66,147.89,148.12,4264.0,147.6798,147.9585,147.1922,147.4211,4264.0
2025-04-14 11:15:00,147.91,148.29,147.72,148.13,4890.0,147.2121,147.5903,147.023,147.431,4890.0
2025-04-14 11:20:00,147.96,148.17,147.49,147.62,8266.0,147.2618,147.4708,146.794,146.9234,8266.0
2025-04-14 11:25:00,147.72,147.72,146.89,146.97,6208.0,147.023,147.023,146.1969,146.2765,6208.0
2025-04-14 11:30:00,147.19,147.92,147.18,147.46,6492.0,146.4955,147.222,146.4855,146.7642,6492.0
2025-04-14 11:35:00,147.56,147.56,146.46,146.46,3261.0,146.8637,146.8637,145.7689,145.7689,3261.0
2025-04-14 11:40:00,146.54,146.81,146.27,146.81,6666.0,145.8485,146.1173,145.5798,146.1173,6666.0
2025-04-14 11:45:00,146.83,146.83,145.36,145.36,4766.0,146.1372,146.1372,144.6741,144.6741,4766.0
2025-04-14 11:50:00,145.13,145.36,144.71,144.99,2412.0,144.4452,144.6741,144.0272,144.3058,2412.0
2025-04-14 11:55:00,144.99,145.44,144.7,144.7,4100.0,144.3058,144.7537,144.0172,144.0172,4100.0
2025-04-14 12:00:00,144.81,145.19,144.68,144.99,5541.0,144.1267,144.5049,143.9973,144.3058,5541.0
2025-04-14 12:05:00,145.17,145.39,145.01,145.17,8326.0,144.485,144.704,144.3257,144.485,8326.0
2025-04-14 12:10:00,144.98,145.17,144.2,145.11,4061.0,144.2959,144.485,143.5196,144.4253,4061.0
2025-04-14 12:15:00,145.05,145.86,145.05,145.86,8160.0,144.3656,145.1717,144.3656,145.1717,8160.0
2025-04-14 12:20:00,145.57,146.07,145.23,145.49,3118.0,144.8831,145.3807,144.5447,144.8035,3118.0
2025-04-14 12:25:00,145.54,145.54,145.05,145.52,2754.0,144.8532,144.8532,144.3656,144.8333,2754.0
2025-04-14 12:30:00,145.51,146.47,145.49,146.21,24329.0,144.8234,145.7789,144.8035,145.5201,24329.0
2025-04-14 12:35:00,146.47,146.47,146.13,146.13,1025.0,145.7789,145.7789,145.4405,145.4405,1025.0
2025-04-14 12:40:00,146.1,146.27,145.83,146.16,3478.0,145.4106,145.5798,145.1419,145.4703,3478.0
2025-04-14 12:45:00,146.17,146.28,145.94,145.96,3266.0,145.4803,145.5898,145.2514,145.2713,3266.0
2025-04-14 12:50:00,145.9,145.92,145.4,145.84,4122.0,145.2115,145.2315,144.7139,145.1518,4122.0
2025-04-14 12:55:00,145.84,145.84,145.02,145.55,5262.0,145.1518,145.1518,144.3357,144.8632,5262.0
2025-04-14 13:00:00,145.48,147.5,145.4,145.61,13544.0,144.7935,146.804,144.7139,144.9229,13544.0
2025-04-14 13:05:00,145.54,145.54,145.1,145.38,2067.0,144.8532,144.8532,144.4153,144.694,2067.0
2025-04-14 13:10:00,145.57,145.67,145.1,145.15,4132.0,144.8831,144.9826,144.4153,144.4651,4132.0
2025-04-14 13:15:00,145.33,145.59,145.13,145.53,3614.0,144.6442,144.903,144.4452,144.8433,3614.0
2025-04-14 13:20:00,145.6,145.87,145.37,145.75,4162.0,144.913,145.1817,144.684,145.0623,4162.0
2025-04-14 13:25:00,145.56,145.63,145.28,145.58,5928.0,144.8732,144.9428,144.5945,144.8931,5928.0
2025-04-14 13:30:00,145.73,146.21,145.47,145.96,8376.0,145.0423,145.5201,144.7836,145.2713,8376.0
2025-04-14 13:35:00,145.87,146.08,145.66,145.83,3322.0,145.1817,145.3907,144.9727,145.1419,3322.0
2025-04-14 13:40:00,145.86,145.86,145.41,145.45,3005.0,145.1717,145.1717,144.7239,144.7637,3005.0
2025-04-14 13:45:00,145.62,145.82,145.41,145.75,4025.0,144.9329,145.1319,144.7239,145.0623,4025.0
2025-04-14 13:50:00,145.83,146.4,145.8,146.07,4409.0,145.1419,145.7092,145.112,145.3807,4409.0
2025-04-14 13:55:00,146.18,146.18,145.75,146.11,1253.0,145.4902,145.4902,145.0623,145.4206,1253.0
2025-04-14 14:00:00,145.93,146.55,145.93,146.34,12063.0,145.2414,145.8585,145.2414,145.6495,12063.0
2025-04-14 14:05:00,146.37,146.5,146.1,146.25,4754.0,145.6793,145.8087,145.4106,145.5599,4754.0
2025-04-14 14:10:00,146.24,146.24,145.66,145.75,5185.0,145.5499,145.5499,144.9727,145.0623,5185.0
2025-04-14 14:15:00,145.74,146.01,145.5,145.9,4867.0,145.0523,145.321,144.8134,145.2115,4867.0
2025-04-14 14:20:00,145.88,146.09,145.86,145.96,2431.0,145.1916,145.4006,145.1717,145.2713,2431.0
2025-04-14 14:25:00,145.87,146.14,145.78,145.96,3102.0,145.1817,145.4504,145.0921,145.2713,3102.0
2025-04-14 14:30:00,145.9,146.37,145.86,146.27,4129.0,145.2115,145.6793,145.1717,145.5798,4129.0
2025-04-14 14:35:00,146.24,146.7,146.24,146.56,3632.0,145.5499,146.0078,145.5499,145.8684,3632.0
2025-04-14 14:40:00,146.52,146.69,146.36,146.42,3400.0,145.8286,145.9978,145.6694,145.7291,3400.0
2025-04-14 14:45:00,146.37,146.38,146.08,146.08,5363.0,145.6793,145.6893,145.3907,145.3907,5363.0
2025-04-14 14:50:00,146.19,146.41,146.1,146.41,4693.0,145.5002,145.7191,145.4106,145.7191,4693.0
2025-04-14 14:55:00,146.35,146.58,146.19,146.26,6788.0,145.6594,145.8883,145.5002,145.5698,6788.0
2025-04-14 15:00:00,146.23,146.6,146.07,146.19,10226.0,145.54,145.9082,145.3807,145.5002,10226.0
2025-04-14 15:05:00,146.31,146.77,146.24,146.66,9730.0,145.6196,146.0774,145.5499,145.968,9730.0
2025-04-14 15:10:00,146.59,146.99,146.4,146.87,9476.0,145.8983,146.2964,145.7092,146.177,9476.0
2025-04-14 15:15:00,146.78,146.88,146.19,146.34,6747.0,146.0874,146.1869,145.5002,145.6495,6747.0
2025-04-14 15:20:00,146.3,146.38,146.1,146.31,6930.0,145.6097,145.6893,145.4106,145.6196,6930.0
2025-04-14 15:25:00,146.38,146.39,146.04,146.14,10660.0,145.6893,145.6992,145.3509,145.4504,10660.0
2025-04-14 15:30:00,146.07,146.43,146.07,146.26,12425.0,145.3807,145.739,145.3807,145.5698,12425.0
2025-04-14 15:35:00,146.34,146.34,145.86,146.22,13003.0,145.6495,145.6495,145.1717,145.53,13003.0
2025-04-14 15:40:00,146.28,146.42,146.14,146.28,13633.0,145.5898,145.7291,145.4504,145.5898,13633.0
2025-04-14 15:45:00,146.35,146.42,145.61,145.95,37945.0,145.6594,145.7291,144.9229,145.2613,37945.0
2025-04-14 15:50:00,145.85,145.85,145.32,145.59,47242.0,145.1618,145.1618,144.6343,144.903,47242.0
2025-04-14 15:55:00,145.55,145.55,145.01,145.25,119420.0,144.8632,144.8632,144.3257,144.5646,119420.0
2025-04-15 09:30:00,144.85,145.26,144.0,145.21,14085.0,144.1665,144.5746,143.3205,144.5248,14085.0
2025-04-15 09:35:00,144.81,146.63,144.29,145.81,10748.0,144.1267,145.9381,143.6091,145.122,10748.0
2025-04-15 09:40:00,145.81,145.81,144.51,145.56,5201.0,145.122,145.122,143.8281,144.8732,5201.0
2025-04-15 09:45:00,145.57,145.9,144.9,145.44,3095.0,144.8831,145.2115,144.2163,144.7537,3095.0
2025-04-15 09:50:00,145.51,146.5,145.51,146.35,3273.0,144.8234,145.8087,144.8234,145.6594,3273.0
2025-04-15 09:55:00,146.14,146.2,145.32,145.4,3190.0,145.4504,145.5101,144.6343,144.7139,3190.0
2025-04-15 10:00:00,145.53,146.09,145.42,145.6,5870.0,144.8433,145.4006,144.7338,144.913,5870.0
2025-04-15 10:05:00,145.64,146.56,145.54,146.44,3430.0,144.9528,145.8684,144.8532,145.749,3430.0
2025-04-15 10:10:00,146.53,147.0,145.56,145.95,10807.0,145.8386,146.3064,144.8732,145.2613,10807.0
2025-04-15 10:15:00,145.65,146.41,145.33,145.33,3158.0,144.9627,145.7191,144.6442,144.6442,3158.0
2025-04-15 10:20:00,145.21,145.72,144.88,145.19,4724.0,144.5248,145.0324,144.1964,144.5049,4724.0
2025-04-15 10:25:00,144.99,144.99,144.68,144.82,1746.0,144.3058,144.3058,143.9973,144.1366,1746.0
2025-04-15 10:30:00,145.15,145.53,145.04,145.25,1538.0,144.4651,144.8433,144.3556,144.5646,1538.0
2025-04-15 10:35:00,145.01,145.14,144.46,144.65,3610.0,144.3257,144.4551,143.7783,143.9674,3610.0
2025-04-15 10:40:00,144.65,145.37,144.55,145.37,2892.0,143.9674,144.684,143.8679,144.684,2892.0
2025-04-15 10:45:00,145.19,145.34,144.33,145.09,6378.0,144.5049,144.6542,143.649,144.4054,6378.0
2025-04-15 10:50:00,144.92,145.26,144.69,145.11,3233.0,144.2362,144.5746,144.0073,144.4253,3233.0
2025-04-15 10:55:00,145.12,145.2,144.64,144.64,5020.0,144.4352,144.5148,143.9575,143.9575,5020.0
2025-04-15 11:00:00,144.96,145.08,144.53,144.71,6133.0,144.276,144.3954,143.848,144.0272,6133.0
2025-04-15 11:05:00,144.71,144.73,144.32,144.5,12200.0,144.0272,144.0471,143.639,143.8182,12200.0
2025-04-15 11:10:00,144.5,144.98,144.49,144.84,16821.0,143.8182,144.2959,143.8082,144.1565,16821.0
2025-04-15 11:15:00,144.84,144.98,144.71,144.88,7830.0,144.1565,144.2959,144.0272,144.1964,7830.0
2025-04-15 11:20:00,144.98,145.26,144.7,144.9,37143.0,144.2959,144.5746,144.0172,144.2163,37143.0
2025-04-15 11:25:00,144.85,144.87,144.5,144.5,3383.0,144.1665,144.1864,143.8182,143.8182,3383.0
2025-04-15 11:30:00,144.5,145.2,144.41,145.2,3738.0,143.8182,144.5148,143.7286,144.5148,3738.0
2025-04-15 11:35:00,144.83,144.89,144.39,144.84,4929.0,144.1466,144.2063,143.7087,144.1565,4929.0
2025-04-15 11:40:00,144.96,144.98,144.74,144.84,6271.0,144.276,144.2959,144.057,144.1565,6271.0
2025-04-15 11:45:00,144.87,145.21,144.86,145.13,2418.0,144.1864,144.5248,144.1765,144.4452,2418.0
2025-04-15 11:50:00,145.13,145.17,144.76,145.11,4518.0,144.4452,144.485,144.0769,144.4253,4518.0
2025-04-15 11:55:00,144.92,145.08,144.55,144.86,5117.0,144.2362,144.3954,143.8679,144.1765,5117.0
2025-04-15 12:00:00,144.94,145.11,144.72,144.79,4721.0,144.2561,144.4253,144.0371,144.1068,4721.0
2025-04-15 12:05:00,144.68,144.76,144.47,144.75,9366.0,143.9973,144.0769,143.7883,144.067,9366.0
2025-04-15 12:10:00,144.63,144.98,144.63,144.82,972.0,143.9475,144.2959,143.9475,144.1366,972.0
2025-04-15 12:15:00,145.05,145.31,144.99,144.99,2000.0,144.3656,144.6243,144.3058,144.3058,2000.0
2025-04-15 12:20:00,145.28,145.51,145.2,145.34,3373.0,144.5945,144.8234,144.5148,144.6542,3373.0
2025-04-15 12:25:00,145.34,145.54,145.08,145.08,3125.0,144.6542,144.8532,144.3954,144.3954,3125.0
2025-04-15 12:30:00,145.25,145.25,145.04,145.06,2072.0,144.5646,144.5646,144.3556,144.3755,2072.0
2025-04-15 12:35:00,145.07,145.19,144.66,144.66,3570.0,144.3855,144.5049,143.9774,143.9774,3570.0
2025-04-15 12:40:00,144.68,144.93,144.48,144.62,17506.0,143.9973,144.2461,143.7982,143.9376,17506.0
2025-04-15 12:45:00,144.62,144.62,144.36,144.39,3669.0,143.9376,143.9376,143.6788,143.7087,3669.0
2025-04-15 12:50:00,144.34,144.36,143.9,144.09,5149.0,143.6589,143.6788,143.221,143.4101,5149.0
2025-04-15 12:55:00,143.95,143.96,143.74,143.77,2671.0,143.2707,143.2807,143.0617,143.0916,2671.0
2025-04-15 13:00:00,143.74,144.29,143.57,144.27,11197.0,143.0617,143.6091,142.8925,143.5892,11197.0
2025-04-15 13:05:00,144.1,144.25,143.92,144.09,1911.0,143.42,143.5693,143.2409,143.4101,1911.0
2025-04-15 13:10:00,143.92,144.01,143.81,143.84,2957.0,143.2409,143.3305,143.1314,143.1613,2957.0
2025-04-15 13:15:00,143.99,144.0,143.64,143.86,4044.0,143.3106,143.3205,142.9622,143.1812,4044.0
2025-04-15 13:20:00,143.75,143.85,143.14,143.37,3706.0,143.0717,143.1712,142.4646,142.6935,3706.0
2025-04-15 13:25:00,143.37,143.59,143.2,143.29,5544.0,142.6935,142.9124,142.5243,142.6139,5544.0
2025-04-15 13:30:00,143.3,143.56,143.3,143.48,2100.0,142.6238,142.8826,142.6238,142.803,2100.0
2025-04-15 13:35:00,143.3,143.79,143.25,143.79,3070.0,142.6238,143.1115,142.5741,143.1115,3070.0
2025-04-15 13:40:00,143.87,143.98,143.7,143.97,3286.0,143.1911,143.3006,143.0219,143.2907,3286.0
2025-04-15 13:45:00,143.62,143.71,143.49,143.58,2986.0,142.9423,143.0319,142.8129,142.9025,2986.0
2025-04-15 13:50:00,143.58,143.58,142.56,142.58,24561.0,142.9025,142.9025,141.8873,141.9072,24561.0
2025-04-15 13:55:00,142.6,143.04,142.56,143.0,5536.0,141.9271,142.365,141.8873,142.3252,5536.0
2025-04-15 14:00:00,143.02,143.05,142.78,142.88,2176.0,142.3451,142.375,142.1063,142.2058,2176.0
2025-04-15 14:05:00,142.74,143.12,142.7,142.82,4338.0,142.0665,142.4447,142.0266,142.1461,4338.0
2025-04-15 14:10:00,143.02,143.02,142.6,142.6,3576.0,142.3451,142.3451,141.9271,141.9271,3576.0
2025-04-15 14:15:00,142.61,142.71,142.24,142.37,10400.0,141.9371,142.0366,141.5688,141.6982,10400.0
2025-04-15 14:20:00,142.26,142.75,142.26,142.69,6271.0,141.5887,142.0764,141.5887,142.0167,6271.0
2025-04-15 14:25:00,142.7,142.98,142.7,142.89,9608.0,142.0266,142.3053,142.0266,142.2157,9608.0
2025-04-15 14:30:00,142.9,143.11,142.72,142.87,17319.0,142.2257,142.4347,142.0466,142.1958,17319.0
2025-04-15 14:35:00,143.02,143.07,142.6,142.76,18186.0,142.3451,142.3949,141.9271,142.0864,18186.0
2025-04-15 14:40:00,142.75,142.85,142.46,142.72,13954.0,142.0764,142.1759,141.7878,142.0466,13954.0
2025-04-15 14:45:00,142.84,143.07,142.64,142.8,6639.0,142.166,142.3949,141.9669,142.1262,6639.0
2025-04-15 14:50:00,142.73,142.99,142.66,142.84,13055.0,142.0565,142.3153,141.9868,142.166,13055.0
2025-04-15 14:55:00,142.84,143.21,142.84,142.99,3986.0,142.166,142.5342,142.166,142.3153,3986.0
2025-04-15 15:00:00,142.9,142.94,142.46,142.5,9039.0,142.2257,142.2655,141.7878,141.8276,9039.0
2025-04-15 15:05:00,142.56,142.89,142.56,142.75,15566.0,141.8873,142.2157,141.8873,142.0764,15566.0
2025-04-15 15:10:00,142.76,143.07,142.6,142.97,21715.0,142.0864,142.3949,141.9271,142.2954,21715.0
2025-04-15 15:15:00,142.92,143.1,142.77,143.05,11566.0,142.2456,142.4248,142.0963,142.375,11566.0
2025-04-15 15:20:00,142.94,143.0,142.76,142.81,20321.0,142.2655,142.3252,142.0864,142.1361,20321.0
2025-04-15 15:25:00,142.81,143.1,142.67,142.9,19019.0,142.1361,142.4248,141.9968,142.2257,19019.0
2025-04-15 15:30:00,142.95,143.23,142.85,143.11,17077.0,142.2755,142.5541,142.1759,142.4347,17077.0
2025-04-15 15:35:00,143.1,143.5,142.99,143.42,14710.0,142.4248,142.8229,142.3153,142.7432,14710.0
2025-04-15 15:40:00,143.42,143.73,143.22,143.67,11758.0,142.7432,143.0518,142.5442,142.9921,11758.0
2025-04-15 15:45:00,143.59,143.63,142.96,143.28,29609.0,142.9124,142.9523,142.2854,142.6039,29609.0
2025-04-15 15:50:00,143.17,143.7,142.72,143.64,47827.0,142.4944,143.0219,142.0466,142.9622,47827.0
2025-04-15 15:55:00,143.58,143.6,142.5,142.79,141068.0,142.9025,142.9224,141.8276,142.1162,141068.0
2025-04-16 09:30:00,141.14,142.21,140.6,142.21,18206.0,140.474,141.539,139.9366,141.539,18206.0
2025-04-16 09:35:00,141.96,142.32,141.14,141.68,2183.0,141.2901,141.6484,140.474,141.0115,2183.0
2025-04-16 09:40:00,141.0,142.21,141.0,141.77,3322.0,140.3347,141.539,140.3347,141.101,3322.0
2025-04-16 09:45:00,141.2,141.27,140.68,141.25,1603.0,140.5337,140.6034,140.0162,140.5835,1603.0
2025-04-16 09:50:00,141.11,141.29,140.57,141.07,3723.0,140.4441,140.6233,139.9067,140.4043,3723.0
2025-04-16 09:55:00,140.86,141.52,140.73,140.9,3844.0,140.1953,140.8522,140.0659,140.2351,3844.0
2025-04-16 10:00:00,140.66,141.71,140.66,141.71,10076.0,139.9963,141.0413,139.9963,141.0413,10076.0
2025-04-16 10:05:00,141.61,142.19,141.61,142.11,7820.0,140.9418,141.5191,140.9418,141.4394,7820.0
2025-04-16 10:10:00,142.11,142.3,141.1,141.1,6260.0,141.4394,141.6285,140.4342,140.4342,6260.0
2025-04-16 10:15:00,141.29,141.29,140.55,140.82,2359.0,140.6233,140.6233,139.8868,140.1555,2359.0
2025-04-16 10:20:00,140.62,141.28,140.62,141.18,2839.0,139.9565,140.6133,139.9565,140.5138,2839.0
2025-04-16 10:25:00,141.19,141.46,140.87,140.89,2905.0,140.5238,140.7925,140.2053,140.2252,2905.0
2025-04-16 10:30:00,140.8,141.33,140.61,141.21,6433.0,140.1356,140.6631,139.9465,140.5437,6433.0
2025-04-16 10:35:00,141.25,141.67,140.92,141.23,9210.0,140.5835,141.0015,140.255,140.5636,9210.0
2025-04-16 10:40:00,141.24,141.56,141.18,141.22,6756.0,140.5735,140.892,140.5138,140.5536,6756.0
2025-04-16 10:45:00,141.12,141.37,140.68,140.68,4287.0,140.4541,140.7029,140.0162,140.0162,4287.0
2025-04-16 10:50:00,140.5,141.22,140.5,140.87,3156.0,139.837,140.5536,139.837,140.2053,3156.0
2025-04-16 10:55:00,140.77,140.97,140.47,140.85,3414.0,140.1058,140.3048,139.8072,140.1854,3414.0
2025-04-16 11:00:00,140.82,140.99,140.43,140.43,2313.0,140.1555,140.3247,139.7674,139.7674,2313.0
2025-04-16 11:05:00,140.45,140.98,140.21,140.98,6637.0,139.7873,140.3148,139.5484,140.3148,6637.0
2025-04-16 11:10:00,140.98,140.99,140.79,140.94,1800.0,140.3148,140.3247,140.1257,140.275,1800.0
2025-04-16 11:15:00,140.76,140.81,140.4,140.71,4753.0,140.0958,140.1456,139.7375,140.046,4753.0
2025-04-16 11:20:00,140.86,141.52,140.86,141.44,7767.0,140.1953,140.8522,140.1953,140.7726,7767.0
2025-04-16 11:25:00,141.63,141.84,141.46,141.52,3056.0,140.9617,141.1707,140.7925,140.8522,3056.0
2025-04-16 11:30:00,141.66,141.66,141.14,141.39,5285.0,140.9916,140.9916,140.474,140.7228,5285.0
2025-04-16 11:35:00,141.46,141.47,141.2,141.27,4950.0,140.7925,140.8025,140.5337,140.6034,4950.0
2025-04-16 11:40:00,141.22,141.22,140.96,140.98,2879.0,140.5536,140.5536,140.2949,140.3148,2879.0
2025-04-16 11:45:00,141.01,141.01,140.6,140.6,3101.0,140.3446,140.3446,139.9366,139.9366,3101.0
2025-04-16 11:50:00,140.59,140.96,140.25,140.28,48747.0,139.9266,140.2949,139.5882,139.6181,48747.0
2025-04-16 11:55:00,140.63,140.64,139.95,140.06,4842.0,139.9664,139.9764,139.2896,139.3991,4842.0
2025-04-16 12:00:00,140.08,140.37,139.99,139.99,2698.0,139.419,139.7076,139.3294,139.3294,2698.0
2025-04-16 12:05:00,139.95,140.07,139.69,140.07,3656.0,139.2896,139.4091,139.0308,139.4091,3656.0
2025-04-16 12:10:00,139.95,140.33,139.87,139.99,4102.0,139.2896,139.6678,139.21,139.3294,4102.0
2025-04-16 12:15:00,139.99,140.18,139.85,140.18,3205.0,139.3294,139.5185,139.1901,139.5185,3205.0
2025-04-16 12:20:00,140.25,140.43,140.12,140.39,5067.0,139.5882,139.7674,139.4588,139.7275,5067.0
2025-04-16 12:25:00,140.41,140.6,140.23,140.23,4950.0,139.7475,139.9366,139.5683,139.5683,4950.0
2025-04-16 12:30:00,140.24,140.68,140.22,140.68,6130.0,139.5783,140.0162,139.5583,140.0162,6130.0
2025-04-16 12:35:00,140.74,140.8,140.07,140.16,5777.0,140.0759,140.1356,139.4091,139.4986,5777.0
2025-04-16 12:40:00,140.08,140.39,140.01,140.31,6684.0,139.419,139.7275,139.3493,139.6479,6684.0
2025-04-16 12:45:00,140.38,140.38,140.08,140.11,2682.0,139.7176,139.7176,139.419,139.4489,2682.0
2025-04-16 12:50:00,140.08,140.35,140.08,140.18,2916.0,139.419,139.6877,139.419,139.5185,2916.0
2025-04-16 12:55:00,140.17,140.17,139.85,139.87,3514.0,139.5086,139.5086,139.1901,139.21,3514.0
2025-04-16 13:00:00,139.66,140.13,139.48,139.74,7004.0,139.001,139.4688,138.8218,139.0806,7004.0
2025-04-16 13:05:00,139.63,140.09,139.63,139.94,6303.0,138.9711,139.429,138.9711,139.2797,6303.0
2025-04-16 13:10:00,139.86,139.9,139.67,139.81,3705.0,139.2,139.2399,139.0109,139.1503,3705.0
2025-04-16 13:15:00,139.87,140.04,139.85,139.85,3291.0,139.21,139.3792,139.1901,139.1901,3291.0
2025-04-16 13:20:00,139.79,139.81,139.48,139.48,2122.0,139.1304,139.1503,138.8218,138.8218,2122.0
2025-04-16 13:25:00,139.43,139.79,139.37,139.75,4192.0,138.7721,139.1304,138.7124,139.0906,4192.0
2025-04-16 13:30:00,139.67,139.68,138.58,138.69,11816.0,139.0109,139.0209,137.9261,138.0356,11816.0
2025-04-16 13:35:00,138.63,138.84,138.2,138.22,35410.0,137.9759,138.1849,137.5479,137.5678,35410.0
2025-04-16 13:40:00,138.21,138.23,137.77,138.09,13494.0,137.5578,137.5777,137.1199,137.4384,13494.0
2025-04-16 13:45:00,138.0,138.15,137.54,137.87,26947.0,137.3488,137.4981,136.891,137.2194,26947.0
2025-04-16 13:50:00,137.87,138.2,137.69,137.69,12799.0,137.2194,137.5479,137.0403,137.0403,12799.0
2025-04-16 13:55:00,137.77,137.78,137.27,137.29,13195.0,137.1199,137.1299,136.6223,136.6422,13195.0
2025-04-16 14:00:00,137.25,137.89,137.04,137.46,23115.0,136.6024,137.2393,136.3934,136.8114,23115.0
2025-04-16 14:05:00,137.59,137.98,137.48,137.85,10313.0,136.9408,137.3289,136.8313,137.1995,10313.0
2025-04-16 14:10:00,138.09,138.24,137.86,138.21,2515.0,137.4384,137.5877,137.2095,137.5578,2515.0
2025-04-16 14:15:00,138.46,138.47,137.83,137.87,3859.0,137.8067,137.8166,137.1796,137.2194,3859.0
2025-04-16 14:20:00,138.04,138.52,137.9,138.35,1680.0,137.3886,137.8664,137.2493,137.6972,1680.0
2025-04-16 14:25:00,138.35,138.76,138.04,138.36,6966.0,137.6972,138.1052,137.3886,137.7071,6966.0
2025-04-16 14:30:00,138.14,138.23,137.9,138.06,3911.0,137.4882,137.5777,137.2493,137.4085,3911.0
2025-04-16 14:35:00,137.92,138.04,137.52,137.58,4773.0,137.2692,137.3886,136.8711,136.9308,4773.0
2025-04-16 14:40:00,137.49,137.62,137.26,137.44,4349.0,136.8412,136.9706,136.6123,136.7915,4349.0
2025-04-16 14:45:00,137.59,137.66,137.07,137.33,7532.0,136.9408,137.0104,136.4232,136.682,7532.0
2025-04-16 14:50:00,137.08,137.39,136.98,137.19,6885.0,136.4332,136.7417,136.3336,136.5426,6885.0
2025-04-16 14:55:00,137.31,137.35,136.56,136.7,7948.0,136.6621,136.7019,135.9156,136.055,7948.0
2025-04-16 15:00:00,136.73,137.09,136.58,136.76,9601.0,136.0848,136.4431,135.9355,136.1147,9601.0
2025-04-16 15:05:00,136.75,136.99,136.74,136.88,4276.0,136.1047,136.3436,136.0948,136.2341,4276.0
2025-04-16 15:10:00,136.92,137.4,136.64,137.03,11085.0,136.2739,136.7517,135.9952,136.3834,11085.0
2025-04-16 15:15:00,137.06,137.24,136.73,136.8,9427.0,136.4133,136.5924,136.0848,136.1545,9427.0
2025-04-16 15:20:00,136.59,136.96,136.5,136.5,6172.0,135.9455,136.3137,135.8559,135.8559,6172.0
2025-04-16 15:25:00,136.42,136.63,136.25,136.42,11522.0,135.7763,135.9853,135.6071,135.7763,11522.0
2025-04-16 15:30:00,136.5,137.0,136.4,136.82,9458.0,135.8559,136.3535,135.7564,136.1744,9458.0
2025-04-16 15:35:00,136.74,136.94,136.39,136.71,16585.0,136.0948,136.2938,135.7464,136.0649,16585.0
2025-04-16 15:40:00,136.71,137.19,136.43,136.95,11867.0,136.0649,136.5426,135.7862,136.3038,11867.0
2025-04-16 15:45:00,136.94,137.39,136.74,137.25,22377.0,136.2938,136.7417,136.0948,136.6024,22377.0
2025-04-16 15:50:00,137.4,137.78,136.94,137.56,39987.0,136.7517,137.1299,136.2938,136.9109,39987.0
2025-04-16 15:55:00,137.35,137.74,137.03,137.61,128319.0,136.7019,137.0901,136.3834,136.9607,128319.0
2025-04-17 09:30:00,138.21,138.38,136.79,137.31,38471.0,138.21,138.38,136.79,137.31,38471.0
2025-04-17 09:35:00,137.06,138.31,136.74,137.32,5850.0,137.06,138.31,136.74,137.32,5850.0
2025-04-17 09:40:00,137.24,138.02,136.79,136.91,5905.0,137.24,138.02,136.79,136.91,5905.0
2025-04-17 09:45:00,137.01,137.63,136.65,137.36,12368.0,137.01,137.63,136.65,137.36,12368.0
2025-04-17 09:50:00,137.61,137.88,137.34,137.72,5471.0,137.61,137.88,137.34,137.72,5471.0
2025-04-17 09:55:00,137.62,137.63,136.58,136.84,6677.0,137.62,137.63,136.58,136.84,6677.0
2025-04-17 10:00:00,136.89,137.59,136.89,137.25,12441.0,136.89,137.59,136.89,137.25,12441.0
2025-04-17 10:05:00,137.33,137.62,136.93,137.24,4570.0,137.33,137.62,136.93,137.24,4570.0
2025-04-17 10:10:00,137.4,137.92,136.98,136.98,5691.0,137.4,137.92,136.98,136.98,5691.0
2025-04-17 10:15:00,137.17,137.19,136.72,136.95,2882.0,137.17,137.19,136.72,136.95,2882.0
2025-04-17 10:20:00,137.08,137.55,136.87,137.11,6140.0,137.08,137.55,136.87,137.11,6140.0
2025-04-17 10:25:00,137.19,137.55,136.99,137.0,3569.0,137.19,137.55,136.99,137.0,3569.0
2025-04-17 10:30:00,136.83,137.26,136.74,137.26,1400.0,136.83,137.26,136.74,137.26,1400.0
2025-04-17 10:35:00,137.1,137.11,136.6,137.05,4131.0,137.1,137.11,136.6,137.05,4131.0
2025-04-17 10:40:00,137.06,137.74,137.03,137.44,1900.0,137.06,137.74,137.03,137.44,1900.0
2025-04-17 10:45:00,137.63,137.63,137.16,137.39,3576.0,137.63,137.63,137.16,137.39,3576.0
2025-04-17 10:50:00,137.54,137.56,136.93,136.99,3670.0,137.54,137.56,136.93,136.99,3670.0
2025-04-17 10:55:00,137.04,137.04,136.49,136.68,2660.0,137.04,137.04,136.49,136.68,2660.0
2025-04-17 11:00:00,136.66,137.3,136.65,137.23,2952.0,136.66,137.3,136.65,137.23,2952.0
2025-04-17 11:05:00,137.25,138.06,137.25,137.84,15753.0,137.25,138.06,137.25,137.84,15753.0
2025-04-17 11:10:00,137.7,138.36,137.69,138.33,4731.0,137.7,138.36,137.69,138.33,4731.0
2025-04-17 11:15:00,138.33,138.6,138.13,138.43,3280.0,138.33,138.6,138.13,138.43,3280.0
2025-04-17 11:20:00,138.44,138.54,138.04,138.37,2232.0,138.44,138.54,138.04,138.37,2232.0
2025-04-17 11:25:00,138.37,138.59,138.0,138.17,2107.0,138.37,138.59,138.0,138.17,2107.0
2025-04-17 11:30:00,138.16,138.65,138.16,138.58,3486.0,138.16,138.65,138.16,138.58,3486.0
2025-04-17 11:35:00,138.47,138.92,138.24,138.86,4726.0,138.47,138.92,138.24,138.86,4726.0
2025-04-17 11:40:00,138.95,139.07,138.67,138.67,1967.0,138.95,139.07,138.67,138.67,1967.0
2025-04-17 11:45:00,138.56,139.02,138.52,138.54,4177.0,138.56,139.02,138.52,138.54,4177.0
2025-04-17 11:50:00,138.51,138.89,138.39,138.54,4463.0,138.51,138.89,138.39,138.54,4463.0
2025-04-17 11:55:00,138.72,138.84,137.98,138.02,4295.0,138.72,138.84,137.98,138.02,4295.0
2025-04-17 12:00:00,138.19,138.69,137.25,137.89,16635.0,138.19,138.69,137.25,137.89,16635.0
2025-04-17 12:05:00,137.58,138.35,137.58,138.17,5328.0,137.58,138.35,137.58,138.17,5328.0
2025-04-17 12:10:00,138.03,138.14,137.65,137.68,3817.0,138.03,138.14,137.65,137.68,3817.0
2025-04-17 12:15:00,137.83,138.34,137.83,138.31,2826.0,137.83,138.34,137.83,138.31,2826.0
2025-04-17 12:20:00,138.32,138.92,138.15,138.78,3177.0,138.32,138.92,138.15,138.78,3177.0
2025-04-17 12:25:00,138.97,139.26,138.96,138.96,2656.0,138.97,139.26,138.96,138.96,2656.0
2025-04-17 12:30:00,138.9,139.58,138.74,139.48,5301.0,138.9,139.58,138.74,139.48,5301.0
2025-04-17 12:35:00,139.65,139.9,138.99,138.99,19288.0,139.65,139.9,138.99,138.99,19288.0
2025-04-17 12:40:00,139.02,139.11,138.46,138.57,2985.0,139.02,139.11,138.46,138.57,2985.0
2025-04-17 12:45:00,138.8,139.43,138.53,139.2,3730.0,138.8,139.43,138.53,139.2,3730.0
2025-04-17 12:50:00,139.1,139.64,139.1,139.34,2625.0,139.1,139.64,139.1,139.34,2625.0
2025-04-17 12:55:00,139.28,139.49,139.04,139.04,1774.0,139.28,139.49,139.04,139.04,1774.0
2025-04-17 13:00:00,139.18,139.5,139.18,139.21,3205.0,139.18,139.5,139.18,139.21,3205.0
2025-04-17 13:05:00,139.31,139.49,139.15,139.49,2753.0,139.31,139.49,139.15,139.49,2753.0
2025-04-17 13:10:00,139.5,139.5,138.99,138.99,3792.0,139.5,139.5,138.99,138.99,3792.0
2025-04-17 13:15:00,138.94,139.09,138.74,138.81,2945.0,138.94,139.09,138.74,138.81,2945.0
2025-04-17 13:20:00,138.62,138.69,138.32,138.53,1117.0,138.62,138.69,138.32,138.53,1117.0
2025-04-17 13:25:00,138.38,138.84,138.38,138.79,7163.0,138.38,138.84,138.38,138.79,7163.0
2025-04-17 13:30:00,138.81,139.54,138.81,139.54,6619.0,138.81,139.54,138.81,139.54,6619.0
2025-04-17 13:35:00,139.39,139.67,139.39,139.67,1183.0,139.39,139.67,139.39,139.67,1183.0
2025-04-17 13:40:00,139.67,139.67,139.13,139.32,4288.0,139.67,139.67,139.13,139.32,4288.0
2025-04-17 13:45:00,139.53,140.0,139.53,139.67,2794.0,139.53,140.0,139.53,139.67,2794.0
2025-04-17 13:50:00,139.71,140.15,139.71,139.99,1713.0,139.71,140.15,139.71,139.99,1713.0
2025-04-17 13:55:00,140.0,140.05,139.38,139.38,13483.0,140.0,140.05,139.38,139.38,13483.0
2025-04-17 14:00:00,139.18,139.38,139.18,139.19,6459.0,139.18,139.38,139.18,139.19,6459.0
2025-04-17 14:05:00,139.53,139.71,139.39,139.53,4352.0,139.53,139.71,139.39,139.53,4352.0
2025-04-17 14:10:00,139.38,139.67,139.19,139.19,3606.0,139.38,139.67,139.19,139.19,3606.0
2025-04-17 14:15:00,139.19,139.8,139.11,139.69,4202.0,139.19,139.8,139.11,139.69,4202.0
2025-04-17 14:20:00,139.69,139.94,139.69,139.82,1476.0,139.69,139.94,139.69,139.82,1476.0
2025-04-17 14:25:00,139.85,139.87,139.6,139.6,4604.0,139.85,139.87,139.6,139.6,4604.0
2025-04-17 14:30:00,139.79,140.09,139.65,139.65,6724.0,139.79,140.09,139.65,139.65,6724.0
2025-04-17 14:35:00,139.86,139.87,139.57,139.8,3924.0,139.86,139.87,139.57,139.8,3924.0
2025-04-17 14:40:00,139.81,139.83,139.6,139.83,4059.0,139.81,139.83,139.6,139.83,4059.0
2025-04-17 14:45:00,139.76,139.9,139.4,139.65,9996.0,139.76,139.9,139.4,139.65,9996.0
2025-04-17 14:50:00,139.61,139.95,139.42,139.45,9173.0,139.61,139.95,139.42,139.45,9173.0
2025-04-17 14:55:00,139.37,139.58,139.02,139.14,4502.0,139.37,139.58,139.02,139.14,4502.0
2025-04-17 15:00:00,139.14,139.6,139.13,139.49,5539.0,139.14,139.6,139.13,139.49,5539.0
2025-04-17 15:05:00,139.3,139.36,139.18,139.28,2679.0,139.3,139.36,139.18,139.28,2679.0
2025-04-17 15:10:00,139.38,139.38,138.83,139.06,7884.0,139.38,139.38,138.83,139.06,7884.0
2025-04-17 15:15:00,139.01,139.04,138.76,138.94,2677.0,139.01,139.04,138.76,138.94,2677.0
2025-04-17 15:20:00,138.86,139.11,138.53,138.94,5123.0,138.86,139.11,138.53,138.94,5123.0
2025-04-17 15:25:00,138.91,139.21,138.73,138.73,5253.0,138.91,139.21,138.73,138.73,5253.0
2025-04-17 15:30:00,138.98,139.27,138.96,139.15,5124.0,138.98,139.27,138.96,139.15,5124.0
2025-04-17 15:35:00,139.08,139.18,138.88,139.18,6403.0,139.08,139.18,138.88,139.18,6403.0
2025-04-17 15:40:00,138.99,139.47,138.84,139.45,8702.0,138.99,139.47,138.84,139.45,8702.0
2025-04-17 15:45:00,139.39,139.54,139.04,139.28,9435.0,139.39,139.54,139.04,139.28,9435.0
2025-04-17 15:50:00,139.19,139.25,138.62,139.22,14762.0,139.19,139.25,138.62,139.22,14762.0
2025-04-17 15:55:00,139.22,139.28,138.75,139.18,90452.0,139.22,139.28,138.75,139.18,90452.0
2025-04-21 09:30:00,137.07,138.87,136.69,137.13,11996.0,137.07,138.87,136.69,137.13,11996.0
2025-04-21 09:35:00,138.1,138.1,136.47,137.43,4790.0,138.1,138.1,136.47,137.43,4790.0
2025-04-21 09:40:00,137.69,137.93,136.96,137.46,3430.0,137.69,137.93,136.96,137.46,3430.0
2025-04-21 09:45:00,137.25,138.03,137.23,137.37,10044.0,137.25,138.03,137.23,137.37,10044.0
2025-04-21 09:50:00,137.47,138.51,137.2,137.31,28654.0,137.47,138.51,137.2,137.31,28654.0
2025-04-21 09:55:00,137.5,137.5,136.46,136.46,9230.0,137.5,137.5,136.46,136.46,9230.0
2025-04-21 10:00:00,136.45,137.13,136.25,137.13,6822.0,136.45,137.13,136.25,137.13,6822.0
2025-04-21 10:05:00,137.12,137.12,136.5,136.85,6636.0,137.12,137.12,136.5,136.85,6636.0
2025-04-21 10:10:00,136.96,137.07,136.39,136.64,6709.0,136.96,137.07,136.39,136.64,6709.0
2025-04-21 10:15:00,136.64,136.7,136.14,136.4,5095.0,136.64,136.7,136.14,136.4,5095.0
2025-04-21 10:20:00,136.39,136.4,136.08,136.27,4379.0,136.39,136.4,136.08,136.27,4379.0
2025-04-21 10:25:00,136.27,136.4,136.09,136.16,7291.0,136.27,136.4,136.09,136.16,7291.0
2025-04-21 10:30:00,136.1,136.52,136.05,136.18,10811.0,136.1,136.52,136.05,136.18,10811.0
2025-04-21 10:35:00,136.33,136.61,136.26,136.61,3254.0,136.33,136.61,136.26,136.61,3254.0
2025-04-21 10:40:00,136.64,136.77,136.06,136.15,6801.0,136.64,136.77,136.06,136.15,6801.0
2025-04-21 10:45:00,136.0,136.33,135.98,136.11,5710.0,136.0,136.33,135.98,136.11,5710.0
2025-04-21 10:50:00,136.16,136.57,136.07,136.28,15324.0,136.16,136.57,136.07,136.28,15324.0
2025-04-21 10:55:00,136.25,136.27,135.99,136.15,5912.0,136.25,136.27,135.99,136.15,5912.0
2025-04-21 11:00:00,135.99,136.23,135.89,136.01,5240.0,135.99,136.23,135.89,136.01,5240.0
2025-04-21 11:05:00,136.01,136.46,135.96,136.35,8641.0,136.01,136.46,135.96,136.35,8641.0
2025-04-21 11:10:00,136.36,136.47,135.95,136.05,12291.0,136.36,136.47,135.95,136.05,12291.0
2025-04-21 11:15:00,135.94,136.11,135.84,136.03,6211.0,135.94,136.11,135.84,136.03,6211.0
2025-04-21 11:20:00,136.0,136.01,135.53,135.71,5327.0,136.0,136.01,135.53,135.71,5327.0
2025-04-21 11:25:00,135.67,135.75,135.42,135.58,5680.0,135.67,135.75,135.42,135.58,5680.0
2025-04-21 11:30:00,135.52,135.62,135.23,135.34,3944.0,135.52,135.62,135.23,135.34,3944.0
2025-04-21 11:35:00,135.34,135.45,135.16,135.32,4242.0,135.34,135.45,135.16,135.32,4242.0
2025-04-21 11:40:00,135.36,135.47,135.31,135.39,3440.0,135.36,135.47,135.31,135.39,3440.0
2025-04-21 11:45:00,135.41,135.52,135.15,135.4,5720.0,135.41,135.52,135.15,135.4,5720.0
2025-04-21 11:50:00,135.4,135.57,135.35,135.56,3147.0,135.4,135.57,135.35,135.56,3147.0
2025-04-21 11:55:00,135.44,135.45,135.17,135.38,4689.0,135.44,135.45,135.17,135.38,4689.0
2025-04-21 12:00:00,135.25,135.39,135.06,135.31,3457.0,135.25,135.39,135.06,135.31,3457.0
2025-04-21 12:05:00,135.35,135.52,135.3,135.41,4116.0,135.35,135.52,135.3,135.41,4116.0
2025-04-21 12:10:00,135.33,135.5,135.28,135.36,7178.0,135.33,135.5,135.28,135.36,7178.0
2025-04-21 12:15:00,135.38,135.45,135.17,135.28,6417.0,135.38,135.45,135.17,135.28,6417.0
2025-04-21 12:20:00,135.28,135.33,135.1,135.1,5077.0,135.28,135.33,135.1,135.1,5077.0
2025-04-21 12:25:00,135.19,135.2,134.86,135.11,3313.0,135.19,135.2,134.86,135.11,3313.0
2025-04-21 12:30:00,135.09,135.65,135.09,135.46,2777.0,135.09,135.65,135.09,135.46,2777.0
2025-04-21 12:35:00,135.58,135.62,135.44,135.53,5269.0,135.58,135.62,135.44,135.53,5269.0
2025-04-21 12:40:00,135.69,135.71,135.51,135.58,1211.0,135.69,135.71,135.51,135.58,1211.0
2025-04-21 12:45:00,135.56,135.79,135.46,135.59,4349.0,135.56,135.79,135.46,135.59,4349.0
2025-04-21 12:50:00,135.44,135.5,135.25,135.28,3242.0,135.44,135.5,135.25,135.28,3242.0
2025-04-21 12:55:00,135.23,135.37,135.08,135.13,2882.0,135.23,135.37,135.08,135.13,2882.0
2025-04-21 13:00:00,135.15,135.28,134.75,134.75,2300.0,135.15,135.28,134.75,134.75,2300.0
2025-04-21 13:05:00,134.73,134.98,134.57,134.98,4951.0,134.73,134.98,134.57,134.98,4951.0
2025-04-21 13:10:00,134.81,134.9,134.69,134.7,3907.0,134.81,134.9,134.69,134.7,3907.0
2025-04-21 13:15:00,134.8,134.83,134.52,134.7,6341.0,134.8,134.83,134.52,134.7,6341.0
2025-04-21 13:20:00,134.79,134.88,134.56,134.56,2695.0,134.79,134.88,134.56,134.56,2695.0
2025-04-21 13:25:00,134.49,134.76,134.44,134.44,2919.0,134.49,134.76,134.44,134.44,2919.0
2025-04-21 13:30:00,134.49,134.72,134.48,134.55,9861.0,134.49,134.72,134.48,134.55,9861.0
2025-04-21 13:35:00,134.66,134.86,134.55,134.79,4116.0,134.66,134.86,134.55,134.79,4116.0
2025-04-21 13:40:00,134.8,134.95,134.68,134.81,10951.0,134.8,134.95,134.68,134.81,10951.0
2025-04-21 13:45:00,134.94,135.07,134.69,134.77,5304.0,134.94,135.07,134.69,134.77,5304.0
2025-04-21 13:50:00,134.8,134.89,134.69,134.84,2820.0,134.8,134.89,134.69,134.84,2820.0
2025-04-21 13:55:00,134.84,134.85,134.49,134.57,6326.0,134.84,134.85,134.49,134.57,6326.0
2025-04-21 14:00:00,134.57,134.63,134.45,134.58,3050.0,134.57,134.63,134.45,134.58,3050.0
2025-04-21 14:05:00,134.7,134.87,134.44,134.68,9721.0,134.7,134.87,134.44,134.68,9721.0
2025-04-21 14:10:00,134.66,134.97,134.66,134.96,6366.0,134.66,134.97,134.66,134.96,6366.0
2025-04-21 14:15:00,134.89,135.1,134.81,134.93,6921.0,134.89,135.1,134.81,134.93,6921.0
2025-04-21 14:20:00,134.84,134.93,134.74,134.8,1753.0,134.84,134.93,134.74,134.8,1753.0
2025-04-21 14:25:00,134.67,135.08,134.66,135.0,7920.0,134.67,135.08,134.66,135.0,7920.0
2025-04-21 14:30:00,135.02,135.15,134.88,134.95,7058.0,135.02,135.15,134.88,134.95,7058.0
2025-04-21 14:35:00,135.07,135.23,134.96,135.23,7576.0,135.07,135.23,134.96,135.23,7576.0
2025-04-21 14:40:00,135.13,135.13,134.88,134.94,5728.0,135.13,135.13,134.88,134.94,5728.0
2025-04-21 14:45:00,134.94,135.02,134.73,134.83,11248.0,134.94,135.02,134.73,134.83,11248.0
2025-04-21 14:50:00,134.83,134.91,134.67,134.75,4218.0,134.83,134.91,134.67,134.75,4218.0
2025-04-21 14:55:00,134.67,134.9,134.67,134.82,10930.0,134.67,134.9,134.67,134.82,10930.0
2025-04-21 15:00:00,134.75,135.2,134.75,135.03,11735.0,134.75,135.2,134.75,135.03,11735.0
2025-04-21 15:05:00,135.02,135.25,134.95,135.22,7481.0,135.02,135.25,134.95,135.22,7481.0
2025-04-21 15:10:00,135.3,135.42,135.22,135.34,10777.0,135.3,135.42,135.22,135.34,10777.0
2025-04-21 15:15:00,135.34,135.64,135.29,135.53,6606.0,135.34,135.64,135.29,135.53,6606.0
2025-04-21 15:20:00,135.67,135.87,135.54,135.69,11052.0,135.67,135.87,135.54,135.69,11052.0
2025-04-21 15:25:00,135.81,135.82,135.56,135.63,9748.0,135.81,135.82,135.56,135.63,9748.0
2025-04-21 15:30:00,135.65,135.87,135.61,135.69,13083.0,135.65,135.87,135.61,135.69,13083.0
2025-04-21 15:35:00,135.69,136.61,135.69,136.2,17833.0,135.69,136.61,135.69,136.2,17833.0
2025-04-21 15:40:00,136.21,136.6,136.09,136.44,15167.0,136.21,136.6,136.09,136.44,15167.0
2025-04-21 15:45:00,136.54,137.05,136.26,137.05,15535.0,136.54,137.05,136.26,137.05,15535.0
2025-04-21 15:50:00,136.84,137.83,136.68,137.48,39221.0,136.84,137.83,136.68,137.48,39221.0
2025-04-21 15:55:00,137.46,138.18,137.45,137.87,179479.0,137.46,138.18,137.45,137.87,179479.0
2025-04-22 09:30:00,139.42,141.88,139.42,140.24,22433.0,139.42,141.88,139.42,140.24,22433.0
2025-04-22 09:35:00,140.98,142.67,140.98,142.14,9911.0,140.98,142.67,140.98,142.14,9911.0
2025-04-22 09:40:00,141.87,142.39,141.43,141.89,2370.0,141.87,142.39,141.43,141.89,2370.0
2025-04-22 09:45:00,141.53,141.79,141.08,141.37,12362.0,141.53,141.79,141.08,141.37,12362.0
2025-04-22 09:50:00,141.21,141.3,139.88,140.05,26842.0,141.21,141.3,139.88,140.05,26842.0
2025-04-22 09:55:00,140.03,140.48,140.03,140.37,2148.0,140.03,140.48,140.03,140.37,2148.0
2025-04-22 10:00:00,140.37,140.75,140.35,140.75,2712.0,140.37,140.75,140.35,140.75,2712.0
2025-04-22 10:05:00,140.62,140.9,140.24,140.42,5474.0,140.62,140.9,140.24,140.42,5474.0
2025-04-22 10:10:00,140.42,140.66,139.94,140.26,4810.0,140.42,140.66,139.94,140.26,4810.0
2025-04-22 10:15:00,140.16,140.48,139.95,140.43,2787.0,140.16,140.48,139.95,140.43,2787.0
2025-04-22 10:20:00,140.51,140.71,140.21,140.71,10307.0,140.51,140.71,140.21,140.71,10307.0
2025-04-22 10:25:00,140.71,140.97,140.44,140.97,4371.0,140.71,140.97,140.44,140.97,4371.0
2025-04-22 10:30:00,141.0,141.0,140.68,140.94,1916.0,141.0,141.0,140.68,140.94,1916.0
2025-04-22 10:35:00,140.68,141.25,140.67,141.25,13535.0,140.68,141.25,140.67,141.25,13535.0
2025-04-22 10:40:00,141.25,141.32,140.87,140.89,11379.0,141.25,141.32,140.87,140.89,11379.0
2025-04-22 10:45:00,140.88,140.89,140.12,140.13,7014.0,140.88,140.89,140.12,140.13,7014.0
2025-04-22 10:50:00,140.08,140.3,139.68,140.17,4762.0,140.08,140.3,139.68,140.17,4762.0
2025-04-22 10:55:00,140.36,140.63,140.34,140.56,3702.0,140.36,140.63,140.34,140.56,3702.0
2025-04-22 11:00:00,140.56,141.1,140.55,140.95,7493.0,140.56,141.1,140.55,140.95,7493.0
2025-04-22 11:05:00,141.29,141.68,141.29,141.68,1692.0,141.29,141.68,141.29,141.68,1692.0
2025-04-22 11:10:00,141.7,142.17,141.7,142.15,4411.0,141.7,142.17,141.7,142.15,4411.0
2025-04-22 11:15:00,142.03,142.48,141.78,141.86,15573.0,142.03,142.48,141.78,141.86,15573.0
2025-04-22 11:20:00,141.97,141.97,141.59,141.77,6785.0,141.97,141.97,141.59,141.77,6785.0
2025-04-22 11:25:00,141.91,141.91,141.38,141.52,6888.0,141.91,141.91,141.38,141.52,6888.0
2025-04-22 11:30:00,141.52,141.88,141.29,141.88,4283.0,141.52,141.88,141.29,141.88,4283.0
2025-04-22 11:35:00,141.86,141.88,141.29,141.29,5763.0,141.86,141.88,141.29,141.29,5763.0
2025-04-22 11:40:00,141.53,141.55,140.93,140.93,6045.0,141.53,141.55,140.93,140.93,6045.0
2025-04-22 11:45:00,140.92,141.18,140.91,141.18,4095.0,140.92,141.18,140.91,141.18,4095.0
2025-04-22 11:50:00,141.28,141.49,141.1,141.22,7428.0,141.28,141.49,141.1,141.22,7428.0
2025-04-22 11:55:00,141.11,142.4,141.09,142.07,39098.0,141.11,142.4,141.09,142.07,39098.0
2025-04-22 12:00:00,142.2,143.35,142.2,143.33,11426.0,142.2,143.35,142.2,143.33,11426.0
2025-04-22 12:05:00,143.31,143.91,143.18,143.28,17207.0,143.31,143.91,143.18,143.28,17207.0
2025-04-22 12:10:00,143.39,144.53,143.16,144.28,19072.0,143.39,144.53,143.16,144.28,19072.0
2025-04-22 12:15:00,144.09,144.26,143.7,143.72,18286.0,144.09,144.26,143.7,143.72,18286.0
2025-04-22 12:20:00,143.85,144.76,143.74,144.49,8050.0,143.85,144.76,143.74,144.49,8050.0
2025-04-22 12:25:00,144.39,144.81,144.3,144.56,8917.0,144.39,144.81,144.3,144.56,8917.0
2025-04-22 12:30:00,144.56,144.73,144.01,144.01,5891.0,144.56,144.73,144.01,144.01,5891.0
2025-04-22 12:35:00,143.71,143.92,143.31,143.46,7105.0,143.71,143.92,143.31,143.46,7105.0
2025-04-22 12:40:00,143.31,143.35,142.85,143.18,3697.0,143.31,143.35,142.85,143.18,3697.0
2025-04-22 12:45:00,143.35,143.35,142.82,142.9,3435.0,143.35,143.35,142.82,142.9,3435.0
2025-04-22 12:50:00,142.99,143.12,142.52,142.98,5042.0,142.99,143.12,142.52,142.98,5042.0
2025-04-22 12:55:00,142.95,143.31,142.79,143.09,9935.0,142.95,143.31,142.79,143.09,9935.0
2025-04-22 13:00:00,143.02,143.31,143.02,143.17,11397.0,143.02,143.31,143.02,143.17,11397.0
2025-04-22 13:05:00,143.28,143.69,142.93,143.13,20410.0,143.28,143.69,142.93,143.13,20410.0
2025-04-22 13:10:00,143.18,143.18,142.05,142.09,4949.0,143.18,143.18,142.05,142.09,4949.0
2025-04-22 13:15:00,141.99,142.15,141.63,142.15,3720.0,141.99,142.15,141.63,142.15,3720.0
2025-04-22 13:20:00,141.97,142.07,141.19,141.57,6591.0,141.97,142.07,141.19,141.57,6591.0
2025-04-22 13:25:00,141.61,141.95,140.86,140.88,10398.0,141.61,141.95,140.86,140.88,10398.0
2025-04-22 13:30:00,140.88,141.29,140.73,141.29,3107.0,140.88,141.29,140.73,141.29,3107.0
2025-04-22 13:35:00,141.44,141.85,141.42,141.8,3000.0,141.44,141.85,141.42,141.8,3000.0
2025-04-22 13:40:00,141.71,141.73,141.5,141.65,5898.0,141.71,141.73,141.5,141.65,5898.0
2025-04-22 13:45:00,141.52,141.75,141.32,141.4,2099.0,141.52,141.75,141.32,141.4,2099.0
2025-04-22 13:50:00,141.49,141.56,141.31,141.56,1874.0,141.49,141.56,141.31,141.56,1874.0
2025-04-22 13:55:00,141.64,141.65,141.14,141.14,3245.0,141.64,141.65,141.14,141.14,3245.0
2025-04-22 14:00:00,141.14,141.8,141.14,141.8,2335.0,141.14,141.8,141.14,141.8,2335.0
2025-04-22 14:05:00,141.81,142.05,141.69,141.69,2111.0,141.81,142.05,141.69,141.69,2111.0
2025-04-22 14:10:00,141.8,141.96,141.66,141.66,4477.0,141.8,141.96,141.66,141.66,4477.0
2025-04-22 14:15:00,141.88,142.03,141.72,141.99,5275.0,141.88,142.03,141.72,141.99,5275.0
2025-04-22 14:20:00,141.94,142.52,141.94,142.28,4063.0,141.94,142.52,141.94,142.28,4063.0
2025-04-22 14:25:00,142.31,142.42,142.16,142.42,4377.0,142.31,142.42,142.16,142.42,4377.0
2025-04-22 14:30:00,142.44,142.44,141.99,142.12,9061.0,142.44,142.44,141.99,142.12,9061.0
2025-04-22 14:35:00,142.11,142.21,141.9,141.92,4699.0,142.11,142.21,141.9,141.92,4699.0
2025-04-22 14:40:00,141.92,142.26,141.91,141.91,9868.0,141.92,142.26,141.91,141.91,9868.0
2025-04-22 14:45:00,141.98,142.1,141.88,141.95,1248.0,141.98,142.1,141.88,141.95,1248.0
2025-04-22 14:50:00,142.02,142.2,141.98,142.2,9290.0,142.02,142.2,141.98,142.2,9290.0
2025-04-22 14:55:00,142.12,142.27,141.97,142.2,16532.0,142.12,142.27,141.97,142.2,16532.0
2025-04-22 15:00:00,142.2,142.31,141.82,142.1,30102.0,142.2,142.31,141.82,142.1,30102.0
2025-04-22 15:05:00,142.15,142.15,141.84,141.94,16621.0,142.15,142.15,141.84,141.94,16621.0
2025-04-22 15:10:00,141.92,141.92,141.61,141.74,7371.0,141.92,141.92,141.61,141.74,7371.0
2025-04-22 15:15:00,141.72,141.76,141.37,141.47,8169.0,141.72,141.76,141.37,141.47,8169.0
2025-04-22 15:20:00,141.42,141.75,141.35,141.75,13902.0,141.42,141.75,141.35,141.75,13902.0
2025-04-22 15:25:00,141.87,142.0,141.53,141.62,14276.0,141.87,142.0,141.53,141.62,14276.0
2025-04-22 15:30:00,141.51,142.06,141.51,142.0,18963.0,141.51,142.06,141.51,142.0,18963.0
2025-04-22 15:35:00,141.88,141.91,141.59,141.65,11454.0,141.88,141.91,141.59,141.65,11454.0
2025-04-22 15:40:00,141.64,142.28,141.59,142.21,37385.0,141.64,142.28,141.59,142.21,37385.0
2025-04-22 15:45:00,142.28,142.49,142.09,142.41,22418.0,142.28,142.49,142.09,142.41,22418.0
2025-04-22 15:50:00,142.29,142.29,141.75,142.0,54065.0,142.29,142.29,141.75,142.0,54065.0
2025-04-22 15:55:00,142.04,142.05,141.79,141.85,106306.0,142.04,142.05,141.79,141.85,106306.0
2025-04-23 09:30:00,148.44,156.51,148.44,152.49,65543.0,148.44,156.51,148.44,152.49,65543.0
2025-04-23 09:35:00,152.3,154.5,151.55,153.56,33726.0,152.3,154.5,151.55,153.56,33726.0
2025-04-23 09:40:00,153.43,156.26,153.43,155.78,30749.0,153.43,156.26,153.43,155.78,30749.0
2025-04-23 09:45:00,155.78,156.5,153.19,154.57,41306.0,155.78,156.5,153.19,154.57,41306.0
2025-04-23 09:50:00,154.55,154.95,153.21,153.64,12293.0,154.55,154.95,153.21,153.64,12293.0
2025-04-23 09:55:00,153.49,153.49,152.48,153.01,14628.0,153.49,153.49,152.48,153.01,14628.0
2025-04-23 10:00:00,152.82,153.34,151.61,152.74,11917.0,152.82,153.34,151.61,152.74,11917.0
2025-04-23 10:05:00,152.94,153.49,152.32,153.16,13044.0,152.94,153.49,152.32,153.16,13044.0
2025-04-23 10:10:00,153.1,153.22,152.12,152.67,12569.0,153.1,153.22,152.12,152.67,12569.0
2025-04-23 10:15:00,152.39,152.57,151.24,151.8,5507.0,152.39,152.57,151.24,151.8,5507.0
2025-04-23 10:20:00,151.55,151.93,151.16,151.16,30409.0,151.55,151.93,151.16,151.16,30409.0
2025-04-23 10:25:00,151.21,151.37,150.23,151.03,16188.0,151.21,151.37,150.23,151.03,16188.0
2025-04-23 10:30:00,150.93,151.98,150.92,151.46,4830.0,150.93,151.98,150.92,151.46,4830.0
2025-04-23 10:35:00,151.57,151.57,150.42,150.43,7433.0,151.57,151.57,150.42,150.43,7433.0
2025-04-23 10:40:00,150.5,151.09,150.28,151.02,10437.0,150.5,151.09,150.28,151.02,10437.0
2025-04-23 10:45:00,151.02,151.02,150.55,150.66,7768.0,151.02,151.02,150.55,150.66,7768.0
2025-04-23 10:50:00,150.66,150.95,150.43,150.66,8778.0,150.66,150.95,150.43,150.66,8778.0
2025-04-23 10:55:00,150.65,150.86,149.96,150.32,8571.0,150.65,150.86,149.96,150.32,8571.0
2025-04-23 11:00:00,150.33,150.72,149.54,150.53,16677.0,150.33,150.72,149.54,150.53,16677.0
2025-04-23 11:05:00,150.47,150.68,150.21,150.22,5466.0,150.47,150.68,150.21,150.22,5466.0
2025-04-23 11:10:00,150.23,150.44,150.11,150.21,4061.0,150.23,150.44,150.11,150.21,4061.0
2025-04-23 11:15:00,150.23,150.41,149.51,149.51,7200.0,150.23,150.41,149.51,149.51,7200.0
2025-04-23 11:20:00,149.59,149.83,148.38,149.4,10452.0,149.59,149.83,148.38,149.4,10452.0
2025-04-23 11:25:00,149.34,149.35,148.83,149.12,12152.0,149.34,149.35,148.83,149.12,12152.0
2025-04-23 11:30:00,149.08,149.26,147.94,148.47,7623.0,149.08,149.26,147.94,148.47,7623.0
2025-04-23 11:35:00,148.83,149.2,148.3,149.2,10766.0,148.83,149.2,148.3,149.2,10766.0
2025-04-23 11:40:00,149.02,149.2,148.43,148.43,5419.0,149.02,149.2,148.43,148.43,5419.0
2025-04-23 11:45:00,148.66,148.85,147.75,147.91,7435.0,148.66,148.85,147.75,147.91,7435.0
2025-04-23 11:50:00,147.89,148.1,147.32,147.66,4960.0,147.89,148.1,147.32,147.66,4960.0
2025-04-23 11:55:00,147.78,148.19,147.75,147.81,7971.0,147.78,148.19,147.75,147.81,7971.0
2025-04-23 12:00:00,147.56,147.57,147.36,147.45,1604.0,147.56,147.57,147.36,147.45,1604.0
2025-04-23 12:05:00,147.67,147.83,147.31,147.43,6909.0,147.67,147.83,147.31,147.43,6909.0
2025-04-23 12:10:00,147.36,147.79,147.36,147.5,9542.0,147.36,147.79,147.36,147.5,9542.0
2025-04-23 12:15:00,147.5,147.5,146.59,146.77,9149.0,147.5,147.5,146.59,146.77,9149.0
2025-04-23 12:20:00,146.67,146.95,146.45,146.93,9547.0,146.67,146.95,146.45,146.93,9547.0
2025-04-23 12:25:00,146.93,147.66,146.7,147.32,3872.0,146.93,147.66,146.7,147.32,3872.0
2025-04-23 12:30:00,147.49,147.71,147.32,147.66,5543.0,147.49,147.71,147.32,147.66,5543.0
2025-04-23 12:35:00,147.82,147.92,147.69,147.7,2595.0,147.82,147.92,147.69,147.7,2595.0
2025-04-23 12:40:00,147.56,147.78,147.34,147.39,2067.0,147.56,147.78,147.34,147.39,2067.0
2025-04-23 12:45:00,147.22,147.28,146.6,146.6,1238.0,147.22,147.28,146.6,146.6,1238.0
2025-04-23 12:50:00,146.6,147.28,146.59,146.96,2352.0,146.6,147.28,146.59,146.96,2352.0
2025-04-23 12:55:00,147.21,147.64,147.21,147.62,1708.0,147.21,147.64,147.21,147.62,1708.0
2025-04-23 13:00:00,147.54,147.94,146.68,147.53,8212.0,147.54,147.94,146.68,147.53,8212.0
2025-04-23 13:05:00,148.18,148.21,147.73,147.73,6588.0,148.18,148.21,147.73,147.73,6588.0
2025-04-23 13:10:00,147.96,148.22,147.62,148.22,3037.0,147.96,148.22,147.62,148.22,3037.0
2025-04-23 13:15:00,148.02,148.45,148.01,148.3,5167.0,148.02,148.45,148.01,148.3,5167.0
2025-04-23 13:20:00,148.23,148.44,147.98,148.15,2302.0,148.23,148.44,147.98,148.15,2302.0
2025-04-23 13:25:00,147.98,148.23,147.75,147.86,4476.0,147.98,148.23,147.75,147.86,4476.0
2025-04-23 13:30:00,148.07,148.15,147.49,147.55,5640.0,148.07,148.15,147.49,147.55,5640.0
2025-04-23 13:35:00,147.69,147.69,147.29,147.37,5743.0,147.69,147.69,147.29,147.37,5743.0
2025-04-23 13:40:00,147.18,147.18,146.77,147.16,6858.0,147.18,147.18,146.77,147.16,6858.0
2025-04-23 13:45:00,147.14,147.15,146.73,146.73,4915.0,147.14,147.15,146.73,146.73,4915.0
2025-04-23 13:50:00,146.99,147.56,146.98,147.56,1800.0,146.99,147.56,146.98,147.56,1800.0
2025-04-23 13:55:00,147.45,147.85,147.45,147.55,2421.0,147.45,147.85,147.45,147.55,2421.0
2025-04-23 14:00:00,147.55,147.66,147.17,147.56,10113.0,147.55,147.66,147.17,147.56,10113.0
2025-04-23 14:05:00,147.72,147.85,147.6,147.84,2903.0,147.72,147.85,147.6,147.84,2903.0
2025-04-23 14:10:00,147.85,147.91,147.36,147.76,5609.0,147.85,147.91,147.36,147.76,5609.0
2025-04-23 14:15:00,147.77,148.02,147.7,147.75,6353.0,147.77,148.02,147.7,147.75,6353.0
2025-04-23 14:20:00,147.84,148.19,147.7,147.9,11956.0,147.84,148.19,147.7,147.9,11956.0
2025-04-23 14:25:00,147.85,147.85,147.03,147.05,16400.0,147.85,147.85,147.03,147.05,16400.0
2025-04-23 14:30:00,147.22,147.69,147.21,147.51,10231.0,147.22,147.69,147.21,147.51,10231.0
2025-04-23 14:35:00,147.31,147.34,147.0,147.25,9632.0,147.31,147.34,147.0,147.25,9632.0
2025-04-23 14:40:00,147.23,147.38,146.69,146.69,10008.0,147.23,147.38,146.69,146.69,10008.0
2025-04-23 14:45:00,146.76,146.88,146.63,146.79,1351.0,146.76,146.88,146.63,146.79,1351.0
2025-04-23 14:50:00,146.81,146.81,146.36,146.81,9299.0,146.81,146.81,146.36,146.81,9299.0
2025-04-23 14:55:00,146.87,147.25,146.71,146.72,7002.0,146.87,147.25,146.71,146.72,7002.0
2025-04-23 15:00:00,146.79,146.96,146.49,146.69,5229.0,146.79,146.96,146.49,146.69,5229.0
2025-04-23 15:05:00,146.72,146.99,146.44,146.5,7128.0,146.72,146.99,146.44,146.5,7128.0
2025-04-23 15:10:00,146.5,146.77,146.35,146.48,11723.0,146.5,146.77,146.35,146.48,11723.0
2025-04-23 15:15:00,146.49,146.58,146.03,146.14,16697.0,146.49,146.58,146.03,146.14,16697.0
2025-04-23 15:20:00,146.14,147.13,145.9,146.01,72055.0,146.14,147.13,145.9,146.01,72055.0
2025-04-23 15:25:00,146.14,146.44,145.83,145.87,20289.0,146.14,146.44,145.83,145.87,20289.0
2025-04-23 15:30:00,145.91,146.51,145.89,146.22,16094.0,145.91,146.51,145.89,146.22,16094.0
2025-04-23 15:35:00,146.26,146.26,145.31,145.58,9479.0,146.26,146.26,145.31,145.58,9479.0
2025-04-23 15:40:00,145.68,145.96,145.67,145.7,11690.0,145.68,145.96,145.67,145.7,11690.0
2025-04-23 15:45:00,145.79,146.04,145.54,145.88,15057.0,145.79,146.04,145.54,145.88,15057.0
2025-04-23 15:50:00,145.96,146.61,145.96,146.51,18308.0,145.96,146.61,145.96,146.51,18308.0
2025-04-23 15:55:00,146.53,146.59,145.74,145.89,93985.0,146.53,146.59,145.74,145.89,93985.0
2025-04-24 09:30:00,145.82,146.51,144.98,145.09,11103.0,145.82,146.51,144.98,145.09,11103.0
2025-04-24 09:35:00,146.0,148.46,144.98,147.35,4214.0,146.0,148.46,144.98,147.35,4214.0
2025-04-24 09:40:00,147.61,148.54,147.6,148.54,1100.0,147.61,148.54,147.6,148.54,1100.0
2025-04-24 09:45:00,148.03,148.57,147.57,148.08,8561.0,148.03,148.57,147.57,148.08,8561.0
2025-04-24 09:50:00,147.71,149.16,147.71,148.94,14776.0,147.71,149.16,147.71,148.94,14776.0
2025-04-24 09:55:00,148.91,149.37,148.61,149.28,28198.0,148.91,149.37,148.61,149.28,28198.0
2025-04-24 10:00:00,149.27,150.15,148.56,148.97,34457.0,149.27,150.15,148.56,148.97,34457.0
2025-04-24 10:05:00,148.91,149.34,147.71,147.96,6173.0,148.91,149.34,147.71,147.96,6173.0
2025-04-24 10:10:00,147.64,148.01,147.0,148.01,10185.0,147.64,148.01,147.0,148.01,10185.0
2025-04-24 10:15:00,147.47,148.09,147.47,148.09,2594.0,147.47,148.09,147.47,148.09,2594.0
2025-04-24 10:20:00,148.17,148.88,148.07,148.87,3084.0,148.17,148.88,148.07,148.87,3084.0
2025-04-24 10:25:00,148.78,149.39,148.71,149.23,7564.0,148.78,149.39,148.71,149.23,7564.0
2025-04-24 10:30:00,148.94,149.8,148.94,149.8,3914.0,148.94,149.8,148.94,149.8,3914.0
2025-04-24 10:35:00,149.84,149.97,149.26,149.26,6463.0,149.84,149.97,149.26,149.26,6463.0
2025-04-24 10:40:00,149.31,149.67,149.05,149.56,4803.0,149.31,149.67,149.05,149.56,4803.0
2025-04-24 10:45:00,149.56,149.68,149.47,149.63,1800.0,149.56,149.68,149.47,149.63,1800.0
2025-04-24 10:50:00,149.94,150.15,149.43,149.8,9301.0,149.94,150.15,149.43,149.8,9301.0
2025-04-24 10:55:00,149.78,149.87,149.69,149.69,3137.0,149.78,149.87,149.69,149.69,3137.0
2025-04-24 11:00:00,149.88,150.07,149.52,149.81,6894.0,149.88,150.07,149.52,149.81,6894.0
2025-04-24 11:05:00,149.9,150.18,149.83,149.97,1914.0,149.9,150.18,149.83,149.97,1914.0
2025-04-24 11:10:00,149.99,150.28,149.97,150.14,7705.0,149.99,150.28,149.97,150.14,7705.0
2025-04-24 11:15:00,150.11,150.4,149.97,150.17,6407.0,150.11,150.4,149.97,150.17,6407.0
2025-04-24 11:20:00,150.14,150.27,149.84,149.88,7352.0,150.14,150.27,149.84,149.88,7352.0
2025-04-24 11:25:00,149.88,150.04,149.74,149.78,4735.0,149.88,150.04,149.74,149.78,4735.0
2025-04-24 11:30:00,149.84,149.94,149.52,149.75,2272.0,149.84,149.94,149.52,149.75,2272.0
2025-04-24 11:35:00,149.71,149.72,149.17,149.36,4381.0,149.71,149.72,149.17,149.36,4381.0
2025-04-24 11:40:00,149.35,149.37,148.96,149.11,3020.0,149.35,149.37,148.96,149.11,3020.0
2025-04-24 11:45:00,149.11,149.55,149.11,149.19,5362.0,149.11,149.55,149.11,149.19,5362.0
2025-04-24 11:50:00,149.16,149.65,149.05,149.65,3754.0,149.16,149.65,149.05,149.65,3754.0
2025-04-24 11:55:00,149.64,149.64,149.17,149.44,7142.0,149.64,149.64,149.17,149.44,7142.0
2025-04-24 12:00:00,149.49,149.87,149.48,149.87,3889.0,149.49,149.87,149.48,149.87,3889.0
2025-04-24 12:05:00,149.9,149.91,149.77,149.85,1310.0,149.9,149.91,149.77,149.85,1310.0
2025-04-24 12:10:00,149.94,150.27,149.83,150.12,1450.0,149.94,150.27,149.83,150.12,1450.0
2025-04-24 12:15:00,150.15,150.16,149.88,149.88,8941.0,150.15,150.16,149.88,149.88,8941.0
2025-04-24 12:20:00,149.82,150.03,149.81,150.0,3450.0,149.82,150.03,149.81,150.0,3450.0
2025-04-24 12:25:00,150.0,150.62,149.82,150.28,14323.0,150.0,150.62,149.82,150.28,14323.0
2025-04-24 12:30:00,150.42,150.62,150.2,150.59,1799.0,150.42,150.62,150.2,150.59,1799.0
2025-04-24 12:35:00,150.59,151.09,150.58,151.09,4410.0,150.59,151.09,150.58,151.09,4410.0
2025-04-24 12:40:00,150.98,151.25,150.98,151.25,2749.0,150.98,151.25,150.98,151.25,2749.0
2025-04-24 12:45:00,151.09,151.19,150.93,151.04,4263.0,151.09,151.19,150.93,151.04,4263.0
2025-04-24 12:50:00,151.17,151.17,150.82,151.04,5356.0,151.17,151.17,150.82,151.04,5356.0
2025-04-24 12:55:00,151.15,151.38,151.01,151.08,3730.0,151.15,151.38,151.01,151.08,3730.0
2025-04-24 13:00:00,151.08,151.27,150.82,150.9,7211.0,151.08,151.27,150.82,150.9,7211.0
2025-04-24 13:05:00,151.01,151.01,150.62,150.62,4279.0,151.01,151.01,150.62,150.62,4279.0
2025-04-24 13:10:00,150.67,150.87,150.66,150.79,1512.0,150.67,150.87,150.66,150.79,1512.0
2025-04-24 13:15:00,150.91,150.94,150.49,150.61,7681.0,150.91,150.94,150.49,150.61,7681.0
2025-04-24 13:20:00,150.61,151.21,150.6,151.13,3652.0,150.61,151.21,150.6,151.13,3652.0
2025-04-24 13:25:00,151.04,151.23,150.95,151.02,3347.0,151.04,151.23,150.95,151.02,3347.0
2025-04-24 13:30:00,151.14,151.21,151.05,151.08,2523.0,151.14,151.21,151.05,151.08,2523.0
2025-04-24 13:35:00,151.08,151.46,150.93,151.31,3971.0,151.08,151.46,150.93,151.31,3971.0
2025-04-24 13:40:00,151.21,151.22,151.07,151.19,4036.0,151.21,151.22,151.07,151.19,4036.0
2025-04-24 13:45:00,151.19,151.2,150.85,151.0,3471.0,151.19,151.2,150.85,151.0,3471.0
2025-04-24 13:50:00,151.04,151.39,150.97,151.23,3646.0,151.04,151.39,150.97,151.23,3646.0
2025-04-24 13:55:00,151.23,151.23,150.78,151.07,9821.0,151.23,151.23,150.78,151.07,9821.0
2025-04-24 14:00:00,151.1,151.33,151.02,151.16,12471.0,151.1,151.33,151.02,151.16,12471.0
2025-04-24 14:05:00,151.01,151.01,150.49,150.62,1843.0,151.01,151.01,150.49,150.62,1843.0
2025-04-24 14:10:00,150.51,150.51,150.27,150.27,1465.0,150.51,150.51,150.27,150.27,1465.0
2025-04-24 14:15:00,150.39,150.52,150.14,150.45,5289.0,150.39,150.52,150.14,150.45,5289.0
2025-04-24 14:20:00,150.45,150.61,150.27,150.56,3270.0,150.45,150.61,150.27,150.56,3270.0
2025-04-24 14:25:00,150.56,150.65,150.45,150.53,2809.0,150.56,150.65,150.45,150.53,2809.0
2025-04-24 14:30:00,150.43,150.75,150.43,150.74,3863.0,150.43,150.75,150.43,150.74,3863.0
2025-04-24 14:35:00,150.82,151.16,150.82,151.16,2785.0,150.82,151.16,150.82,151.16,2785.0
2025-04-24 14:40:00,151.16,151.22,150.91,151.12,3753.0,151.16,151.22,150.91,151.12,3753.0
2025-04-24 14:45:00,151.22,151.32,151.0,151.05,5080.0,151.22,151.32,151.0,151.05,5080.0
2025-04-24 14:50:00,151.23,151.24,151.18,151.22,974.0,151.23,151.24,151.18,151.22,974.0
2025-04-24 14:55:00,151.25,151.49,151.16,151.24,7461.0,151.25,151.49,151.16,151.24,7461.0
2025-04-24 15:00:00,151.24,151.33,151.01,151.01,6313.0,151.24,151.33,151.01,151.01,6313.0
2025-04-24 15:05:00,151.06,151.13,150.96,151.01,2793.0,151.06,151.13,150.96,151.01,2793.0
2025-04-24 15:10:00,151.01,151.04,150.77,150.84,7967.0,151.01,151.04,150.77,150.84,7967.0
2025-04-24 15:15:00,151.0,151.1,150.88,150.99,3980.0,151.0,151.1,150.88,150.99,3980.0
2025-04-24 15:20:00,151.0,151.26,150.56,150.85,13000.0,151.0,151.26,150.56,150.85,13000.0
2025-04-24 15:25:00,150.78,151.06,150.72,150.83,23643.0,150.78,151.06,150.72,150.83,23643.0
2025-04-24 15:30:00,150.83,151.2,150.79,151.15,11650.0,150.83,151.2,150.79,151.15,11650.0
2025-04-24 15:35:00,151.07,151.62,150.83,151.33,17565.0,151.07,151.62,150.83,151.33,17565.0
2025-04-24 15:40:00,151.39,151.62,151.28,151.28,12287.0,151.39,151.62,151.28,151.28,12287.0
2025-04-24 15:45:00,151.28,151.69,151.17,151.66,11373.0,151.28,151.69,151.17,151.66,11373.0
2025-04-24 15:50:00,151.66,151.66,150.95,151.47,29382.0,151.66,151.66,150.95,151.47,29382.0
2025-04-24 15:55:00,151.42,151.44,151.0,151.39,127784.0,151.42,151.44,151.0,151.39,127784.0
2025-04-25 09:30:00,153.11,153.23,151.63,152.34,23984.0,153.11,153.23,151.63,152.34,23984.0
2025-04-25 09:35:00,152.38,152.38,151.3,151.62,2361.0,152.38,152.38,151.3,151.62,2361.0
2025-04-25 09:40:00,151.59,151.77,151.04,151.64,3191.0,151.59,151.77,151.04,151.64,3191.0
2025-04-25 09:45:00,151.4,151.51,151.03,151.03,1920.0,151.4,151.51,151.03,151.03,1920.0
2025-04-25 09:50:00,151.03,151.97,150.97,151.4,7137.0,151.03,151.97,150.97,151.4,7137.0
2025-04-25 09:55:00,151.4,151.63,151.22,151.23,3920.0,151.4,151.63,151.22,151.23,3920.0
2025-04-25 10:00:00,151.2,152.22,151.2,152.01,11344.0,151.2,152.22,151.2,152.01,11344.0
2025-04-25 10:05:00,152.03,152.26,151.76,152.01,4077.0,152.03,152.26,151.76,152.01,4077.0
2025-04-25 10:10:00,152.0,152.61,151.85,152.0,8093.0,152.0,152.61,151.85,152.0,8093.0
2025-04-25 10:15:00,152.0,152.05,151.3,151.35,5770.0,152.0,152.05,151.3,151.35,5770.0
2025-04-25 10:20:00,151.37,151.37,150.75,151.23,4303.0,151.37,151.37,150.75,151.23,4303.0
2025-04-25 10:25:00,151.13,151.18,150.58,150.83,2910.0,151.13,151.18,150.58,150.83,2910.0
2025-04-25 10:30:00,150.83,150.98,150.37,150.98,4250.0,150.83,150.98,150.37,150.98,4250.0
2025-04-25 10:35:00,150.91,151.17,150.85,151.17,3111.0,150.91,151.17,150.85,151.17,3111.0
2025-04-25 10:40:00,151.11,151.39,151.11,151.28,2548.0,151.11,151.39,151.11,151.28,2548.0
2025-04-25 10:45:00,151.3,151.58,150.99,151.15,2640.0,151.3,151.58,150.99,151.15,2640.0
2025-04-25 10:50:00,151.15,151.43,150.76,151.05,14171.0,151.15,151.43,150.76,151.05,14171.0
2025-04-25 10:55:00,151.05,151.41,150.5,151.41,5840.0,151.05,151.41,150.5,151.41,5840.0
2025-04-25 11:00:00,151.4,151.49,151.01,151.21,3294.0,151.4,151.49,151.01,151.21,3294.0
2025-04-25 11:05:00,151.21,151.46,151.13,151.39,2212.0,151.21,151.46,151.13,151.39,2212.0
2025-04-25 11:10:00,151.36,151.51,151.2,151.34,7126.0,151.36,151.51,151.2,151.34,7126.0
2025-04-25 11:15:00,151.37,151.48,151.01,151.28,5715.0,151.37,151.48,151.01,151.28,5715.0
2025-04-25 11:20:00,151.3,151.3,151.05,151.06,2360.0,151.3,151.3,151.05,151.06,2360.0
2025-04-25 11:25:00,151.17,151.17,150.46,150.59,5810.0,151.17,151.17,150.46,150.59,5810.0
2025-04-25 11:30:00,150.77,150.85,150.59,150.62,4901.0,150.77,150.85,150.59,150.62,4901.0
2025-04-25 11:35:00,150.69,150.69,150.26,150.38,4330.0,150.69,150.69,150.26,150.38,4330.0
2025-04-25 11:40:00,150.5,150.77,150.19,150.19,4850.0,150.5,150.77,150.19,150.19,4850.0
2025-04-25 11:45:00,150.38,150.43,150.25,150.33,2175.0,150.38,150.43,150.25,150.33,2175.0
2025-04-25 11:50:00,150.2,150.32,150.09,150.17,3909.0,150.2,150.32,150.09,150.17,3909.0
2025-04-25 11:55:00,150.27,150.45,150.12,150.12,6559.0,150.27,150.45,150.12,150.12,6559.0
2025-04-25 12:00:00,150.22,150.47,150.09,150.47,5341.0,150.22,150.47,150.09,150.47,5341.0
2025-04-25 12:05:00,150.41,150.58,150.21,150.37,5039.0,150.41,150.58,150.21,150.37,5039.0
2025-04-25 12:10:00,150.51,150.55,150.43,150.44,1136.0,150.51,150.55,150.43,150.44,1136.0
2025-04-25 12:15:00,150.44,150.66,150.42,150.54,2323.0,150.44,150.66,150.42,150.54,2323.0
2025-04-25 12:20:00,150.5,150.69,150.34,150.69,2842.0,150.5,150.69,150.34,150.69,2842.0
2025-04-25 12:25:00,150.71,150.81,150.44,150.44,5489.0,150.71,150.81,150.44,150.44,5489.0
2025-04-25 12:30:00,150.45,150.73,150.45,150.61,1600.0,150.45,150.73,150.45,150.61,1600.0
2025-04-25 12:35:00,150.74,150.91,150.63,150.76,3034.0,150.74,150.91,150.63,150.76,3034.0
2025-04-25 12:40:00,150.76,150.93,150.62,150.93,1809.0,150.76,150.93,150.62,150.93,1809.0
2025-04-25 12:45:00,150.93,150.93,150.55,150.63,4675.0,150.93,150.93,150.55,150.63,4675.0
2025-04-25 12:50:00,150.62,150.86,150.47,150.86,2463.0,150.62,150.86,150.47,150.86,2463.0
2025-04-25 12:55:00,150.84,150.84,150.61,150.61,3268.0,150.84,150.84,150.61,150.61,3268.0
2025-04-25 13:00:00,150.77,151.16,150.72,151.13,5004.0,150.77,151.16,150.72,151.13,5004.0
2025-04-25 13:05:00,151.02,151.33,151.02,151.21,7693.0,151.02,151.33,151.02,151.21,7693.0
2025-04-25 13:10:00,151.19,151.31,151.05,151.31,2428.0,151.19,151.31,151.05,151.31,2428.0
2025-04-25 13:15:00,151.31,151.5,151.22,151.5,1357.0,151.31,151.5,151.22,151.5,1357.0
2025-04-25 13:20:00,151.51,151.51,151.11,151.28,5375.0,151.51,151.51,151.11,151.28,5375.0
2025-04-25 13:25:00,151.41,151.55,151.38,151.55,3185.0,151.41,151.55,151.38,151.55,3185.0
2025-04-25 13:30:00,151.59,151.87,151.31,151.87,10021.0,151.59,151.87,151.31,151.87,10021.0
2025-04-25 13:35:00,151.87,152.6,151.63,151.66,22335.0,151.87,152.6,151.63,151.66,22335.0
2025-04-25 13:40:00,151.64,151.99,151.64,151.95,6396.0,151.64,151.99,151.64,151.95,6396.0
2025-04-25 13:45:00,151.99,152.0,150.79,150.79,6869.0,151.99,152.0,150.79,150.79,6869.0
2025-04-25 13:50:00,150.99,150.99,150.28,150.35,4336.0,150.99,150.99,150.28,150.35,4336.0
2025-04-25 13:55:00,150.37,150.38,149.62,150.0,7004.0,150.37,150.38,149.62,150.0,7004.0
2025-04-25 14:00:00,150.26,150.7,150.09,150.42,4604.0,150.26,150.7,150.09,150.42,4604.0
2025-04-25 14:05:00,150.46,150.9,150.45,150.83,1536.0,150.46,150.9,150.45,150.83,1536.0
2025-04-25 14:10:00,150.95,151.27,150.88,151.27,4586.0,150.95,151.27,150.88,151.27,4586.0
2025-04-25 14:15:00,151.34,151.7,151.25,151.61,5561.0,151.34,151.7,151.25,151.61,5561.0
2025-04-25 14:20:00,151.5,151.73,151.5,151.65,2776.0,151.5,151.73,151.5,151.65,2776.0
2025-04-25 14:25:00,151.64,151.67,151.44,151.57,6590.0,151.64,151.67,151.44,151.57,6590.0
2025-04-25 14:30:00,151.69,151.69,151.22,151.34,9746.0,151.69,151.69,151.22,151.34,9746.0
2025-04-25 14:35:00,151.33,151.45,150.94,151.34,17830.0,151.33,151.45,150.94,151.34,17830.0
2025-04-25 14:40:00,151.46,151.88,151.46,151.88,5625.0,151.46,151.88,151.46,151.88,5625.0
2025-04-25 14:45:00,151.88,151.92,151.56,151.56,4787.0,151.88,151.92,151.56,151.56,4787.0
2025-04-25 14:50:00,151.56,151.92,151.3,151.79,11752.0,151.56,151.92,151.3,151.79,11752.0
2025-04-25 14:55:00,151.58,151.58,151.08,151.19,3648.0,151.58,151.58,151.08,151.19,3648.0
2025-04-25 15:00:00,151.19,151.67,151.11,151.53,9891.0,151.19,151.67,151.11,151.53,9891.0
2025-04-25 15:05:00,151.43,151.6,151.3,151.58,12316.0,151.43,151.6,151.3,151.58,12316.0
2025-04-25 15:10:00,151.55,151.71,151.45,151.67,10525.0,151.55,151.71,151.45,151.67,10525.0
2025-04-25 15:15:00,151.73,151.77,151.38,151.5,7386.0,151.73,151.77,151.38,151.5,7386.0
2025-04-25 15:20:00,151.38,151.53,151.3,151.3,5984.0,151.38,151.53,151.3,151.3,5984.0
2025-04-25 15:25:00,151.37,151.45,151.23,151.23,7812.0,151.37,151.45,151.23,151.23,7812.0
2025-04-25 15:30:00,151.24,151.45,150.9,151.45,8944.0,151.24,151.45,150.9,151.45,8944.0
2025-04-25 15:35:00,151.31,151.7,150.84,151.35,17259.0,151.31,151.7,150.84,151.35,17259.0
2025-04-25 15:40:00,151.35,151.45,150.91,151.35,16694.0,151.35,151.45,150.91,151.35,16694.0
2025-04-25 15:45:00,151.38,151.38,150.92,151.18,25774.0,151.38,151.38,150.92,151.18,25774.0
2025-04-25 15:50:00,151.26,151.39,151.06,151.35,23518.0,151.26,151.39,151.06,151.35,23518.0
2025-04-25 15:55:00,151.29,151.4,151.09,151.19,119991.0,151.29,151.4,151.09,151.19,119991.0
2025-04-28 09:30:00,153.33,153.86,151.68,153.25,15593.0,153.33,153.86,151.68,153.25,15593.0
2025-04-28 09:35:00,153.57,154.33,152.5,153.7,6344.0,153.57,154.33,152.5,153.7,6344.0
2025-04-28 09:40:00,153.5,154.36,153.25,153.51,4878.0,153.5,154.36,153.25,153.51,4878.0
2025-04-28 09:45:00,153.51,154.0,152.76,153.2,2304.0,153.51,154.0,152.76,153.2,2304.0
2025-04-28 09:50:00,153.2,153.2,151.32,151.56,5003.0,153.2,153.2,151.32,151.56,5003.0
2025-04-28 09:55:00,151.22,151.7,150.55,150.88,3470.0,151.22,151.7,150.55,150.88,3470.0
2025-04-28 10:00:00,150.87,152.05,150.79,152.05,5050.0,150.87,152.05,150.79,152.05,5050.0
2025-04-28 10:05:00,152.15,152.58,152.02,152.45,6246.0,152.15,152.58,152.02,152.45,6246.0
2025-04-28 10:10:00,152.45,152.46,152.04,152.3,3999.0,152.45,152.46,152.04,152.3,3999.0
2025-04-28 10:15:00,152.28,152.68,152.04,152.61,12319.0,152.28,152.68,152.04,152.61,12319.0
2025-04-28 10:20:00,152.38,152.67,152.21,152.55,5448.0,152.38,152.67,152.21,152.55,5448.0
2025-04-28 10:25:00,152.69,152.71,152.06,152.29,4616.0,152.69,152.71,152.06,152.29,4616.0
2025-04-28 10:30:00,152.3,152.3,151.76,152.12,5560.0,152.3,152.3,151.76,152.12,5560.0
2025-04-28 10:35:00,152.11,152.39,152.07,152.39,4355.0,152.11,152.39,152.07,152.39,4355.0
2025-04-28 10:40:00,152.3,152.39,151.84,152.3,3822.0,152.3,152.39,151.84,152.3,3822.0
2025-04-28 10:45:00,152.31,152.45,152.18,152.21,2484.0,152.31,152.45,152.18,152.21,2484.0
2025-04-28 10:50:00,152.2,152.21,151.83,151.93,8043.0,152.2,152.21,151.83,151.93,8043.0
2025-04-28 10:55:00,151.83,152.08,151.56,151.58,4894.0,151.83,152.08,151.56,151.58,4894.0
2025-04-28 11:00:00,151.8,151.81,151.35,151.35,3821.0,151.8,151.81,151.35,151.35,3821.0
2025-04-28 11:05:00,151.47,151.47,150.94,151.04,3607.0,151.47,151.47,150.94,151.04,3607.0
2025-04-28 11:10:00,151.01,151.2,150.8,150.93,4103.0,151.01,151.2,150.8,150.93,4103.0
2025-04-28 11:15:00,151.0,151.0,150.61,150.61,3718.0,151.0,151.0,150.61,150.61,3718.0
2025-04-28 11:20:00,150.75,150.76,150.16,150.4,5253.0,150.75,150.76,150.16,150.4,5253.0
2025-04-28 11:25:00,150.25,150.26,149.76,149.76,3924.0,150.25,150.26,149.76,149.76,3924.0
2025-04-28 11:30:00,149.79,150.73,149.79,150.59,6667.0,149.79,150.73,149.79,150.59,6667.0
2025-04-28 11:35:00,150.54,150.97,150.54,150.71,2740.0,150.54,150.97,150.54,150.71,2740.0
2025-04-28 11:40:00,150.88,151.01,150.55,150.55,4262.0,150.88,151.01,150.55,150.55,4262.0
2025-04-28 11:45:00,150.61,150.72,150.45,150.63,2781.0,150.61,150.72,150.45,150.63,2781.0
2025-04-28 11:50:00,150.62,150.81,150.45,150.64,3942.0,150.62,150.81,150.45,150.64,3942.0
2025-04-28 11:55:00,150.78,150.78,150.44,150.6,3293.0,150.78,150.78,150.44,150.6,3293.0
2025-04-28 12:00:00,150.59,150.6,150.19,150.28,5187.0,150.59,150.6,150.19,150.28,5187.0
2025-04-28 12:05:00,150.28,150.37,150.17,150.36,3605.0,150.28,150.37,150.17,150.36,3605.0
2025-04-28 12:10:00,150.22,150.45,150.09,150.39,8523.0,150.22,150.45,150.09,150.39,8523.0
2025-04-28 12:15:00,150.46,150.79,150.46,150.77,8124.0,150.46,150.79,150.46,150.77,8124.0
2025-04-28 12:20:00,150.75,150.76,150.32,150.32,4707.0,150.75,150.76,150.32,150.32,4707.0
2025-04-28 12:25:00,150.34,150.39,150.15,150.25,4600.0,150.34,150.39,150.15,150.25,4600.0
2025-04-28 12:30:00,150.25,150.46,150.17,150.46,4682.0,150.25,150.46,150.17,150.46,4682.0
2025-04-28 12:35:00,150.47,150.89,150.33,150.83,7661.0,150.47,150.89,150.33,150.83,7661.0
2025-04-28 12:40:00,150.69,150.96,150.69,150.96,3482.0,150.69,150.96,150.69,150.96,3482.0
2025-04-28 12:45:00,150.79,151.51,150.79,151.44,3099.0,150.79,151.51,150.79,151.44,3099.0
2025-04-28 12:50:00,151.34,151.45,150.92,150.98,6545.0,151.34,151.45,150.92,150.98,6545.0
2025-04-28 12:55:00,150.67,150.79,150.49,150.79,2749.0,150.67,150.79,150.49,150.79,2749.0
2025-04-28 13:00:00,150.77,150.8,150.48,150.53,6550.0,150.77,150.8,150.48,150.53,6550.0
2025-04-28 13:05:00,150.51,150.56,150.29,150.29,3333.0,150.51,150.56,150.29,150.29,3333.0
2025-04-28 13:10:00,150.4,150.4,150.11,150.21,5173.0,150.4,150.4,150.11,150.21,5173.0
2025-04-28 13:15:00,150.21,150.5,150.2,150.31,4954.0,150.21,150.5,150.2,150.31,4954.0
2025-04-28 13:20:00,150.54,150.82,150.47,150.82,4490.0,150.54,150.82,150.47,150.82,4490.0
2025-04-28 13:25:00,150.7,150.83,150.27,150.28,11609.0,150.7,150.83,150.27,150.28,11609.0
2025-04-28 13:30:00,150.27,150.39,150.13,150.39,4585.0,150.27,150.39,150.13,150.39,4585.0
2025-04-28 13:35:00,150.31,150.4,150.06,150.4,4445.0,150.31,150.4,150.06,150.4,4445.0
2025-04-28 13:40:00,150.4,150.61,150.35,150.59,2877.0,150.4,150.61,150.35,150.59,2877.0
2025-04-28 13:45:00,150.59,150.72,150.47,150.63,1104.0,150.59,150.72,150.47,150.63,1104.0
2025-04-28 13:50:00,150.47,151.13,150.47,151.02,6495.0,150.47,151.13,150.47,151.02,6495.0
2025-04-28 13:55:00,151.02,151.33,151.01,151.25,4102.0,151.02,151.33,151.01,151.25,4102.0
2025-04-28 14:00:00,151.26,151.37,151.12,151.3,5498.0,151.26,151.37,151.12,151.3,5498.0
2025-04-28 14:05:00,151.16,151.3,151.16,151.19,3379.0,151.16,151.3,151.16,151.19,3379.0
2025-04-28 14:10:00,151.08,151.14,150.57,150.72,8125.0,151.08,151.14,150.57,150.72,8125.0
2025-04-28 14:15:00,150.83,151.04,150.72,151.04,2808.0,150.83,151.04,150.72,151.04,2808.0
2025-04-28 14:20:00,150.93,151.3,150.93,151.05,14193.0,150.93,151.3,150.93,151.05,14193.0
2025-04-28 14:25:00,151.05,151.14,150.99,151.11,1800.0,151.05,151.14,150.99,151.11,1800.0
2025-04-28 14:30:00,151.02,151.35,151.01,151.35,1605.0,151.02,151.35,151.01,151.35,1605.0
2025-04-28 14:35:00,151.3,151.52,151.11,151.34,3392.0,151.3,151.52,151.11,151.34,3392.0
2025-04-28 14:40:00,151.49,151.54,151.31,151.38,3169.0,151.49,151.54,151.31,151.38,3169.0
2025-04-28 14:45:00,151.41,151.54,151.32,151.33,10100.0,151.41,151.54,151.32,151.33,10100.0
2025-04-28 14:50:00,151.34,151.71,151.33,151.63,5177.0,151.34,151.71,151.33,151.63,5177.0
2025-04-28 14:55:00,151.49,151.49,151.31,151.46,3773.0,151.49,151.49,151.31,151.46,3773.0
2025-04-28 15:00:00,151.46,151.89,151.32,151.71,7811.0,151.46,151.89,151.32,151.71,7811.0
2025-04-28 15:05:00,151.69,151.9,151.58,151.9,5368.0,151.69,151.9,151.58,151.9,5368.0
2025-04-28 15:10:00,151.84,151.95,151.68,151.83,7958.0,151.84,151.95,151.68,151.83,7958.0
2025-04-28 15:15:00,151.85,152.01,151.85,152.0,6134.0,151.85,152.01,151.85,152.0,6134.0
2025-04-28 15:20:00,151.93,152.07,151.78,151.99,7923.0,151.93,152.07,151.78,151.99,7923.0
2025-04-28 15:25:00,151.99,152.07,151.77,151.9,11929.0,151.99,152.07,151.77,151.9,11929.0
2025-04-28 15:30:00,151.84,152.1,151.84,152.0,13024.0,151.84,152.1,151.84,152.0,13024.0
2025-04-28 15:35:00,151.88,152.34,151.54,152.24,19696.0,151.88,152.34,151.54,152.24,19696.0
2025-04-28 15:40:00,152.24,152.52,152.22,152.45,15589.0,152.24,152.52,152.22,152.45,15589.0
2025-04-28 15:45:00,152.4,152.68,152.36,152.55,35658.0,152.4,152.68,152.36,152.55,35658.0
2025-04-28 15:50:00,152.55,152.95,152.54,152.91,48227.0,152.55,152.95,152.54,152.91,48227.0
2025-04-28 15:55:00,152.84,152.85,152.47,152.47,133496.0,152.84,152.85,152.47,152.47,133496.0
2025-04-29 09:30:00,151.06,151.85,151.06,151.72,9167.0,151.06,151.85,151.06,151.72,9167.0
2025-04-29 09:35:00,151.72,152.42,151.56,152.19,1821.0,151.72,152.42,151.56,152.19,1821.0
2025-04-29 09:40:00,151.72,151.87,151.3,151.39,971.0,151.72,151.87,151.3,151.39,971.0
2025-04-29 09:45:00,151.39,151.77,151.39,151.67,1688.0,151.39,151.77,151.39,151.67,1688.0
2025-04-29 09:50:00,151.83,151.83,151.37,151.48,2530.0,151.83,151.83,151.37,151.48,2530.0
2025-04-29 09:55:00,151.4,151.68,150.9,150.9,5661.0,151.4,151.68,150.9,150.9,5661.0
2025-04-29 10:00:00,150.81,152.22,150.81,151.73,6198.0,150.81,152.22,150.81,151.73,6198.0
2025-04-29 10:05:00,151.81,152.39,151.81,152.03,2098.0,151.81,152.39,151.81,152.03,2098.0
2025-04-29 10:10:00,151.94,152.05,151.84,151.94,4685.0,151.94,152.05,151.84,151.94,4685.0
2025-04-29 10:15:00,151.95,152.29,151.72,152.29,2950.0,151.95,152.29,151.72,152.29,2950.0
2025-04-29 10:20:00,151.81,151.94,151.43,151.5,3665.0,151.81,151.94,151.43,151.5,3665.0
2025-04-29 10:25:00,151.31,151.37,151.02,151.02,4703.0,151.31,151.37,151.02,151.02,4703.0
2025-04-29 10:30:00,151.05,151.17,150.94,151.09,7341.0,151.05,151.17,150.94,151.09,7341.0
2025-04-29 10:35:00,151.12,151.96,151.1,151.96,9859.0,151.12,151.96,151.1,151.96,9859.0
2025-04-29 10:40:00,151.88,151.9,151.52,151.75,2382.0,151.88,151.9,151.52,151.75,2382.0
2025-04-29 10:45:00,151.74,152.12,151.69,151.91,3186.0,151.74,152.12,151.69,151.91,3186.0
2025-04-29 10:50:00,151.9,152.12,151.85,152.02,2013.0,151.9,152.12,151.85,152.02,2013.0
2025-04-29 10:55:00,152.03,152.27,151.94,151.95,5253.0,152.03,152.27,151.94,151.95,5253.0
2025-04-29 11:00:00,152.04,152.04,151.64,151.72,1611.0,152.04,152.04,151.64,151.72,1611.0
2025-04-29 11:05:00,151.67,151.82,151.66,151.82,6847.0,151.67,151.82,151.66,151.82,6847.0
2025-04-29 11:10:00,151.93,151.98,151.71,151.77,1067.0,151.93,151.98,151.71,151.77,1067.0
2025-04-29 11:15:00,151.81,151.93,151.53,151.6,1804.0,151.81,151.93,151.53,151.6,1804.0
2025-04-29 11:20:00,151.68,152.07,151.68,152.0,1589.0,151.68,152.07,151.68,152.0,1589.0
2025-04-29 11:25:00,152.08,152.41,152.08,152.26,5363.0,152.08,152.41,152.08,152.26,5363.0
2025-04-29 11:30:00,152.27,152.28,152.01,152.01,1301.0,152.27,152.28,152.01,152.01,1301.0
2025-04-29 11:35:00,152.17,152.35,151.98,151.98,2390.0,152.17,152.35,151.98,151.98,2390.0
2025-04-29 11:40:00,151.94,152.26,151.94,152.25,1621.0,151.94,152.26,151.94,152.25,1621.0
2025-04-29 11:45:00,152.25,152.25,151.87,151.89,3200.0,152.25,152.25,151.87,151.89,3200.0
2025-04-29 11:50:00,151.91,151.98,151.68,151.72,2000.0,151.91,151.98,151.68,151.72,2000.0
2025-04-29 11:55:00,151.72,151.87,151.56,151.68,4547.0,151.72,151.87,151.56,151.68,4547.0
2025-04-29 12:00:00,151.68,152.02,151.67,152.0,4272.0,151.68,152.02,151.67,152.0,4272.0
2025-04-29 12:05:00,152.07,152.2,151.99,152.11,4170.0,152.07,152.2,151.99,152.11,4170.0
2025-04-29 12:10:00,152.17,152.37,152.08,152.28,4439.0,152.17,152.37,152.08,152.28,4439.0
2025-04-29 12:15:00,152.28,152.36,152.26,152.26,3003.0,152.28,152.36,152.26,152.26,3003.0
2025-04-29 12:20:00,152.16,152.53,152.16,152.17,4087.0,152.16,152.53,152.16,152.17,4087.0
2025-04-29 12:25:00,152.12,152.17,152.0,152.12,1138.0,152.12,152.17,152.0,152.12,1138.0
2025-04-29 12:30:00,152.05,152.06,151.75,151.94,4200.0,152.05,152.06,151.75,151.94,4200.0
2025-04-29 12:35:00,152.02,152.02,151.76,151.8,2787.0,152.02,152.02,151.76,151.8,2787.0
2025-04-29 12:40:00,151.88,152.24,151.79,152.11,4341.0,151.88,152.24,151.79,152.11,4341.0
2025-04-29 12:45:00,152.01,152.01,151.47,151.47,1382.0,152.01,152.01,151.47,151.47,1382.0
2025-04-29 12:50:00,151.47,151.7,151.47,151.63,2422.0,151.47,151.7,151.47,151.63,2422.0
2025-04-29 12:55:00,151.54,151.54,151.0,151.31,4249.0,151.54,151.54,151.0,151.31,4249.0
2025-04-29 13:00:00,151.43,151.53,151.31,151.42,948.0,151.43,151.53,151.31,151.42,948.0
2025-04-29 13:05:00,151.35,151.55,151.34,151.44,1576.0,151.35,151.55,151.34,151.44,1576.0
2025-04-29 13:10:00,151.45,151.48,151.16,151.41,1740.0,151.45,151.48,151.16,151.41,1740.0
2025-04-29 13:15:00,151.49,151.89,151.49,151.84,4290.0,151.49,151.89,151.49,151.84,4290.0
2025-04-29 13:20:00,151.74,152.05,151.74,152.02,2473.0,151.74,152.05,151.74,152.02,2473.0
2025-04-29 13:25:00,152.04,152.04,151.9,151.93,1500.0,152.04,152.04,151.9,151.93,1500.0
2025-04-29 13:30:00,152.07,152.08,151.83,152.05,5125.0,152.07,152.08,151.83,152.05,5125.0
2025-04-29 13:35:00,152.05,152.25,152.04,152.15,1621.0,152.05,152.25,152.04,152.15,1621.0
2025-04-29 13:40:00,152.17,152.31,152.11,152.12,3266.0,152.17,152.31,152.11,152.12,3266.0
2025-04-29 13:45:00,152.09,152.37,152.04,152.37,5427.0,152.09,152.37,152.04,152.37,5427.0
2025-04-29 13:50:00,152.46,152.51,152.36,152.49,2411.0,152.46,152.51,152.36,152.49,2411.0
2025-04-29 13:55:00,152.51,152.63,152.48,152.54,3832.0,152.51,152.63,152.48,152.54,3832.0
2025-04-29 14:00:00,152.56,152.82,152.55,152.75,6077.0,152.56,152.82,152.55,152.75,6077.0
2025-04-29 14:05:00,152.84,153.03,152.76,152.77,11817.0,152.84,153.03,152.76,152.77,11817.0
2025-04-29 14:10:00,152.77,153.02,152.76,152.95,8001.0,152.77,153.02,152.76,152.95,8001.0
2025-04-29 14:15:00,152.88,152.88,152.37,152.39,7930.0,152.88,152.88,152.37,152.39,7930.0
2025-04-29 14:20:00,152.34,152.51,152.23,152.42,1429.0,152.34,152.51,152.23,152.42,1429.0
2025-04-29 14:25:00,152.43,152.58,152.42,152.44,1780.0,152.43,152.58,152.42,152.44,1780.0
2025-04-29 14:30:00,152.59,152.69,152.41,152.53,18358.0,152.59,152.69,152.41,152.53,18358.0
2025-04-29 14:35:00,152.53,152.95,152.53,152.94,8703.0,152.53,152.95,152.53,152.94,8703.0
2025-04-29 14:40:00,152.94,152.98,152.77,152.88,2891.0,152.94,152.98,152.77,152.88,2891.0
2025-04-29 14:45:00,152.86,153.14,152.74,153.14,3856.0,152.86,153.14,152.74,153.14,3856.0
2025-04-29 14:50:00,153.12,153.42,153.1,153.34,10790.0,153.12,153.42,153.1,153.34,10790.0
2025-04-29 14:55:00,153.29,153.4,153.19,153.37,8311.0,153.29,153.4,153.19,153.37,8311.0
2025-04-29 15:00:00,153.42,153.45,153.11,153.19,10311.0,153.42,153.45,153.11,153.19,10311.0
2025-04-29 15:05:00,153.19,153.52,153.19,153.39,15933.0,153.19,153.52,153.19,153.39,15933.0
2025-04-29 15:10:00,153.53,153.68,153.28,153.34,10086.0,153.53,153.68,153.28,153.34,10086.0
2025-04-29 15:15:00,153.34,153.34,152.96,153.05,4083.0,153.34,153.34,152.96,153.05,4083.0
2025-04-29 15:20:00,153.04,153.57,153.04,153.57,10817.0,153.04,153.57,153.04,153.57,10817.0
2025-04-29 15:25:00,153.67,153.67,153.3,153.5,19563.0,153.67,153.67,153.3,153.5,19563.0
2025-04-29 15:30:00,153.57,153.86,153.49,153.78,10674.0,153.57,153.86,153.49,153.78,10674.0
2025-04-29 15:35:00,153.76,153.76,153.2,153.25,29839.0,153.76,153.76,153.2,153.25,29839.0
2025-04-29 15:40:00,153.25,153.34,153.04,153.19,27804.0,153.25,153.34,153.04,153.19,27804.0
2025-04-29 15:45:00,153.19,153.37,152.77,153.27,24658.0,153.19,153.37,152.77,153.27,24658.0
2025-04-29 15:50:00,153.37,153.65,153.11,153.37,25401.0,153.37,153.65,153.11,153.37,25401.0
2025-04-29 15:55:00,153.36,153.44,153.13,153.41,92935.0,153.36,153.44,153.13,153.41,92935.0
2025-04-30 09:30:00,150.53,152.5,149.01,150.0,12443.0,150.53,152.5,149.01,150.0,12443.0
2025-04-30 09:35:00,150.09,150.09,149.1,149.1,1351.0,150.09,150.09,149.1,149.1,1351.0
2025-04-30 09:40:00,149.02,149.02,148.2,148.46,3482.0,149.02,149.02,148.2,148.46,3482.0
2025-04-30 09:45:00,148.6,149.85,148.6,149.72,26392.0,148.6,149.85,148.6,149.72,26392.0
2025-04-30 09:50:00,149.62,150.04,149.35,149.75,11200.0,149.62,150.04,149.35,149.75,11200.0
2025-04-30 09:55:00,149.78,149.78,149.21,149.21,3085.0,149.78,149.78,149.21,149.21,3085.0
2025-04-30 10:00:00,149.4,150.69,149.12,150.52,8627.0,149.4,150.69,149.12,150.52,8627.0
2025-04-30 10:05:00,150.47,151.14,150.47,151.14,4116.0,150.47,151.14,150.47,151.14,4116.0
2025-04-30 10:10:00,151.05,151.89,151.04,151.61,12267.0,151.05,151.89,151.04,151.61,12267.0
2025-04-30 10:15:00,151.59,151.74,150.86,151.03,3497.0,151.59,151.74,150.86,151.03,3497.0
2025-04-30 10:20:00,151.02,151.02,150.5,150.89,12807.0,151.02,151.02,150.5,150.89,12807.0
2025-04-30 10:25:00,150.86,151.1,150.71,150.85,11971.0,150.86,151.1,150.71,150.85,11971.0
2025-04-30 10:30:00,150.97,151.6,150.85,151.5,4957.0,150.97,151.6,150.85,151.5,4957.0
2025-04-30 10:35:00,151.5,151.54,150.98,151.31,4364.0,151.5,151.54,150.98,151.31,4364.0
2025-04-30 10:40:00,151.28,151.3,150.61,151.1,5839.0,151.28,151.3,150.61,151.1,5839.0
2025-04-30 10:45:00,150.99,151.27,150.83,151.0,5698.0,150.99,151.27,150.83,151.0,5698.0
2025-04-30 10:50:00,151.0,151.25,150.9,151.03,3623.0,151.0,151.25,150.9,151.03,3623.0
2025-04-30 10:55:00,150.97,151.77,150.88,151.61,2815.0,150.97,151.77,150.88,151.61,2815.0
2025-04-30 11:00:00,151.55,151.83,151.54,151.79,3436.0,151.55,151.83,151.54,151.79,3436.0
2025-04-30 11:05:00,151.91,152.23,151.79,152.15,3691.0,151.91,152.23,151.79,152.15,3691.0
2025-04-30 11:10:00,152.26,152.54,152.26,152.41,1855.0,152.26,152.54,152.26,152.41,1855.0
2025-04-30 11:15:00,152.45,152.55,152.34,152.42,2234.0,152.45,152.55,152.34,152.42,2234.0
2025-04-30 11:20:00,152.34,152.52,152.06,152.08,11192.0,152.34,152.52,152.06,152.08,11192.0
2025-04-30 11:25:00,152.0,152.29,151.99,152.15,900.0,152.0,152.29,151.99,152.15,900.0
2025-04-30 11:30:00,152.17,152.28,152.03,152.26,1979.0,152.17,152.28,152.03,152.26,1979.0
2025-04-30 11:35:00,152.27,152.38,152.0,152.38,6958.0,152.27,152.38,152.0,152.38,6958.0
2025-04-30 11:40:00,152.22,152.37,152.08,152.37,901.0,152.22,152.37,152.08,152.37,901.0
2025-04-30 11:45:00,152.22,152.55,152.21,152.55,1793.0,152.22,152.55,152.21,152.55,1793.0
2025-04-30 11:50:00,152.47,152.66,152.35,152.55,1958.0,152.47,152.66,152.35,152.55,1958.0
2025-04-30 11:55:00,152.58,152.8,152.55,152.66,2195.0,152.58,152.8,152.55,152.66,2195.0
2025-04-30 12:00:00,152.68,152.68,152.63,152.63,608.0,152.68,152.68,152.63,152.63,608.0
2025-04-30 12:05:00,152.76,152.84,152.58,152.65,1365.0,152.76,152.84,152.58,152.65,1365.0
2025-04-30 12:10:00,152.57,152.65,152.13,152.16,3682.0,152.57,152.65,152.13,152.16,3682.0
2025-04-30 12:15:00,152.15,152.25,151.89,151.97,6890.0,152.15,152.25,151.89,151.97,6890.0
2025-04-30 12:20:00,151.96,151.96,151.67,151.71,2648.0,151.96,151.96,151.67,151.71,2648.0
2025-04-30 12:25:00,151.71,151.91,151.69,151.83,4061.0,151.71,151.91,151.69,151.83,4061.0
2025-04-30 12:30:00,151.83,151.84,151.57,151.7,3552.0,151.83,151.84,151.57,151.7,3552.0
2025-04-30 12:35:00,151.76,152.09,151.62,152.02,1914.0,151.76,152.09,151.62,152.02,1914.0
2025-04-30 12:40:00,152.16,152.43,152.16,152.26,2409.0,152.16,152.43,152.16,152.26,2409.0
2025-04-30 12:45:00,152.22,152.34,152.15,152.22,1755.0,152.22,152.34,152.15,152.22,1755.0
2025-04-30 12:50:00,152.21,152.39,152.13,152.36,2341.0,152.21,152.39,152.13,152.36,2341.0
2025-04-30 12:55:00,152.36,152.47,152.1,152.3,3548.0,152.36,152.47,152.1,152.3,3548.0
2025-04-30 13:00:00,152.27,152.37,152.1,152.1,15168.0,152.27,152.37,152.1,152.1,15168.0
2025-04-30 13:05:00,152.09,152.09,151.8,151.96,1680.0,152.09,152.09,151.8,151.96,1680.0
2025-04-30 13:10:00,151.85,151.85,151.35,151.7,3148.0,151.85,151.85,151.35,151.7,3148.0
2025-04-30 13:15:00,151.78,152.03,151.63,152.03,2228.0,151.78,152.03,151.63,152.03,2228.0
2025-04-30 13:20:00,151.94,152.03,151.88,152.02,700.0,151.94,152.03,151.88,152.02,700.0
2025-04-30 13:25:00,151.94,152.48,151.94,152.47,2069.0,151.94,152.48,151.94,152.47,2069.0
2025-04-30 13:30:00,152.48,152.73,152.47,152.73,3477.0,152.48,152.73,152.47,152.73,3477.0
2025-04-30 13:35:00,152.77,152.89,152.63,152.72,2379.0,152.77,152.89,152.63,152.72,2379.0
2025-04-30 13:40:00,152.72,152.89,152.67,152.88,2030.0,152.72,152.89,152.67,152.88,2030.0
2025-04-30 13:45:00,152.89,152.89,152.55,152.55,2606.0,152.89,152.89,152.55,152.55,2606.0
2025-04-30 13:50:00,152.66,152.77,152.57,152.7,3154.0,152.66,152.77,152.57,152.7,3154.0
2025-04-30 13:55:00,152.8,152.84,152.61,152.61,2773.0,152.8,152.84,152.61,152.61,2773.0
2025-04-30 14:00:00,152.58,152.62,152.4,152.54,2954.0,152.58,152.62,152.4,152.54,2954.0
2025-04-30 14:05:00,152.54,153.44,152.33,152.74,21761.0,152.54,153.44,152.33,152.74,21761.0
2025-04-30 14:10:00,152.73,153.03,152.73,152.99,1528.0,152.73,153.03,152.73,152.99,1528.0
2025-04-30 14:15:00,152.99,153.64,152.99,153.23,3962.0,152.99,153.64,152.99,153.23,3962.0
2025-04-30 14:20:00,153.63,153.63,153.12,153.18,10351.0,153.63,153.63,153.12,153.18,10351.0
2025-04-30 14:25:00,153.4,153.4,153.14,153.14,1529.0,153.4,153.4,153.14,153.14,1529.0
2025-04-30 14:30:00,153.26,153.5,153.17,153.43,2148.0,153.26,153.5,153.17,153.43,2148.0
2025-04-30 14:35:00,153.18,153.24,152.8,152.92,3327.0,153.18,153.24,152.8,152.92,3327.0
2025-04-30 14:40:00,152.82,152.82,152.47,152.52,1392.0,152.82,152.82,152.47,152.52,1392.0
2025-04-30 14:45:00,152.74,153.03,152.65,152.99,2481.0,152.74,153.03,152.65,152.99,2481.0
2025-04-30 14:50:00,152.96,152.97,152.74,152.91,2348.0,152.96,152.97,152.74,152.91,2348.0
2025-04-30 14:55:00,152.9,152.95,152.39,152.52,2680.0,152.9,152.95,152.39,152.52,2680.0
2025-04-30 15:00:00,152.47,152.87,152.47,152.86,2212.0,152.47,152.87,152.47,152.86,2212.0
2025-04-30 15:05:00,152.86,152.89,152.68,152.89,2111.0,152.86,152.89,152.68,152.89,2111.0
2025-04-30 15:10:00,152.83,153.1,152.81,152.96,3310.0,152.83,153.1,152.81,152.96,3310.0
2025-04-30 15:15:00,153.01,153.16,152.94,152.97,6811.0,153.01,153.16,152.94,152.97,6811.0
2025-04-30 15:20:00,152.93,153.19,152.87,152.99,2711.0,152.93,153.19,152.87,152.99,2711.0
2025-04-30 15:25:00,152.94,153.11,152.8,152.87,4625.0,152.94,153.11,152.8,152.87,4625.0
2025-04-30 15:30:00,152.92,153.15,152.91,153.02,3912.0,152.92,153.15,152.91,153.02,3912.0
2025-04-30 15:35:00,153.06,153.15,152.89,152.95,15237.0,153.06,153.15,152.89,152.95,15237.0
2025-04-30 15:40:00,153.0,153.43,153.0,153.43,5040.0,153.0,153.43,153.0,153.43,5040.0
2025-04-30 15:45:00,153.42,153.91,153.41,153.91,9299.0,153.42,153.91,153.41,153.91,9299.0
2025-04-30 15:50:00,153.75,154.75,153.65,154.6,23231.0,153.75,154.75,153.65,154.6,23231.0
2025-04-30 15:55:00,154.52,154.89,154.35,154.37,104978.0,154.52,154.89,154.35,154.37,104978.0
2025-05-01 09:30:00,157.99,157.99,155.72,156.64,23046.0,157.99,157.99,155.72,156.64,23046.0
2025-05-01 09:35:00,156.46,157.78,155.69,156.61,21664.0,156.46,157.78,155.69,156.61,21664.0
2025-05-01 09:40:00,156.61,157.33,155.62,157.33,17279.0,156.61,157.33,155.62,157.33,17279.0
2025-05-01 09:45:00,156.76,158.99,156.76,158.67,17418.0,156.76,158.99,156.76,158.67,17418.0
2025-05-01 09:50:00,158.7,159.08,157.93,157.93,59066.0,158.7,159.08,157.93,157.93,59066.0
2025-05-01 09:55:00,157.96,158.39,157.05,157.05,12027.0,157.96,158.39,157.05,157.05,12027.0
2025-05-01 10:00:00,157.52,158.26,157.01,158.18,20623.0,157.52,158.26,157.01,158.18,20623.0
2025-05-01 10:05:00,158.18,158.18,156.72,157.1,7768.0,158.18,158.18,156.72,157.1,7768.0
2025-05-01 10:10:00,157.07,157.59,156.75,157.43,6104.0,157.07,157.59,156.75,157.43,6104.0
2025-05-01 10:15:00,157.42,157.88,157.42,157.58,4578.0,157.42,157.88,157.42,157.58,4578.0
2025-05-01 10:20:00,157.63,157.74,157.29,157.53,11693.0,157.63,157.74,157.29,157.53,11693.0
2025-05-01 10:25:00,157.52,157.56,157.03,157.24,6838.0,157.52,157.56,157.03,157.24,6838.0
2025-05-01 10:30:00,157.36,157.67,156.64,157.5,13242.0,157.36,157.67,156.64,157.5,13242.0
2025-05-01 10:35:00,157.38,157.9,157.33,157.9,6778.0,157.38,157.9,157.33,157.9,6778.0
2025-05-01 10:40:00,158.07,158.08,157.79,158.02,1703.0,158.07,158.08,157.79,158.02,1703.0
2025-05-01 10:45:00,157.81,158.12,157.65,158.12,10701.0,157.81,158.12,157.65,158.12,10701.0
2025-05-01 10:50:00,158.06,158.14,157.55,157.55,15424.0,158.06,158.14,157.55,157.55,15424.0
2025-05-01 10:55:00,157.55,157.82,157.39,157.81,5981.0,157.55,157.82,157.39,157.81,5981.0
2025-05-01 11:00:00,157.66,157.96,157.54,157.95,8841.0,157.66,157.96,157.54,157.95,8841.0
2025-05-01 11:05:00,158.03,158.5,158.03,158.35,3847.0,158.03,158.5,158.03,158.35,3847.0
2025-05-01 11:10:00,158.35,158.35,157.85,157.99,4684.0,158.35,158.35,157.85,157.99,4684.0
2025-05-01 11:15:00,158.1,158.37,157.98,158.06,4960.0,158.1,158.37,157.98,158.06,4960.0
2025-05-01 11:20:00,158.07,158.23,157.94,158.15,6354.0,158.07,158.23,157.94,158.15,6354.0
2025-05-01 11:25:00,158.24,158.45,158.21,158.35,5717.0,158.24,158.45,158.21,158.35,5717.0
2025-05-01 11:30:00,158.4,158.4,157.93,158.15,5869.0,158.4,158.4,157.93,158.15,5869.0
2025-05-01 11:35:00,158.02,158.08,157.53,157.6,8104.0,158.02,158.08,157.53,157.6,8104.0
2025-05-01 11:40:00,157.59,157.61,157.39,157.4,1820.0,157.59,157.61,157.39,157.4,1820.0
2025-05-01 11:45:00,157.28,157.28,156.94,157.02,3161.0,157.28,157.28,156.94,157.02,3161.0
2025-05-01 11:50:00,156.87,157.07,156.69,156.7,4280.0,156.87,157.07,156.69,156.7,4280.0
2025-05-01 11:55:00,156.61,156.62,156.37,156.49,1600.0,156.61,156.62,156.37,156.49,1600.0
2025-05-01 12:00:00,156.53,156.54,155.84,155.84,2272.0,156.53,156.54,155.84,155.84,2272.0
2025-05-01 12:05:00,156.15,156.42,155.88,156.36,7117.0,156.15,156.42,155.88,156.36,7117.0
2025-05-01 12:10:00,156.41,156.41,155.99,155.99,6355.0,156.41,156.41,155.99,155.99,6355.0
2025-05-01 12:15:00,155.83,156.15,155.6,156.15,4984.0,155.83,156.15,155.6,156.15,4984.0
2025-05-01 12:20:00,156.1,156.31,155.91,155.99,6483.0,156.1,156.31,155.91,155.99,6483.0
2025-05-01 12:25:00,156.1,156.62,155.95,156.6,7604.0,156.1,156.62,155.95,156.6,7604.0
2025-05-01 12:30:00,156.74,156.75,156.5,156.75,4112.0,156.74,156.75,156.5,156.75,4112.0
2025-05-01 12:35:00,156.64,157.12,156.63,157.12,6667.0,156.64,157.12,156.63,157.12,6667.0
2025-05-01 12:40:00,156.96,157.31,156.22,156.55,46065.0,156.96,157.31,156.22,156.55,46065.0
2025-05-01 12:45:00,156.59,156.82,156.14,156.16,7130.0,156.59,156.82,156.14,156.16,7130.0
2025-05-01 12:50:00,156.27,156.47,156.14,156.4,2453.0,156.27,156.47,156.14,156.4,2453.0
2025-05-01 12:55:00,156.21,156.34,155.89,156.06,1641.0,156.21,156.34,155.89,156.06,1641.0
2025-05-01 13:00:00,156.06,156.38,156.06,156.3,4482.0,156.06,156.38,156.06,156.3,4482.0
2025-05-01 13:05:00,156.26,156.54,156.25,156.39,3018.0,156.26,156.54,156.25,156.39,3018.0
2025-05-01 13:10:00,156.48,156.49,156.42,156.45,3739.0,156.48,156.49,156.42,156.45,3739.0
2025-05-01 13:15:00,156.39,156.59,156.3,156.57,6470.0,156.39,156.59,156.3,156.57,6470.0
2025-05-01 13:20:00,156.39,156.52,156.24,156.26,3624.0,156.39,156.52,156.24,156.26,3624.0
2025-05-01 13:25:00,156.26,156.27,155.97,156.24,5017.0,156.26,156.27,155.97,156.24,5017.0
2025-05-01 13:30:00,156.27,156.44,156.07,156.44,2016.0,156.27,156.44,156.07,156.44,2016.0
2025-05-01 13:35:00,156.4,156.5,156.19,156.28,4343.0,156.4,156.5,156.19,156.28,4343.0
2025-05-01 13:40:00,156.28,156.29,155.68,155.75,3928.0,156.28,156.29,155.68,155.75,3928.0
2025-05-01 13:45:00,155.56,155.96,155.56,155.74,2750.0,155.56,155.96,155.56,155.74,2750.0
2025-05-01 13:50:00,155.84,156.17,155.73,156.07,3545.0,155.84,156.17,155.73,156.07,3545.0
2025-05-01 13:55:00,156.09,156.09,155.81,155.81,2161.0,156.09,156.09,155.81,155.81,2161.0
2025-05-01 14:00:00,155.96,156.11,155.96,156.09,4362.0,155.96,156.11,155.96,156.09,4362.0
2025-05-01 14:05:00,156.08,156.61,156.07,156.5,4244.0,156.08,156.61,156.07,156.5,4244.0
2025-05-01 14:10:00,156.36,156.37,156.24,156.33,2358.0,156.36,156.37,156.24,156.33,2358.0
2025-05-01 14:15:00,156.23,156.73,156.23,156.72,7060.0,156.23,156.73,156.23,156.72,7060.0
2025-05-01 14:20:00,156.61,156.7,156.21,156.21,11548.0,156.61,156.7,156.21,156.21,11548.0
2025-05-01 14:25:00,156.31,156.46,156.03,156.41,6111.0,156.31,156.46,156.03,156.41,6111.0
2025-05-01 14:30:00,156.45,156.51,156.22,156.51,6509.0,156.45,156.51,156.22,156.51,6509.0
2025-05-01 14:35:00,156.53,156.67,156.47,156.67,2717.0,156.53,156.67,156.47,156.67,2717.0
2025-05-01 14:40:00,156.67,156.82,156.57,156.82,3147.0,156.67,156.82,156.57,156.82,3147.0
2025-05-01 14:45:00,156.85,156.87,156.5,156.74,6173.0,156.85,156.87,156.5,156.74,6173.0
2025-05-01 14:50:00,156.78,156.78,156.67,156.75,1577.0,156.78,156.78,156.67,156.75,1577.0
2025-05-01 14:55:00,156.7,156.77,156.69,156.76,2500.0,156.7,156.77,156.69,156.76,2500.0
2025-05-01 15:00:00,156.63,156.65,156.49,156.65,3018.0,156.63,156.65,156.49,156.65,3018.0
2025-05-01 15:05:00,156.68,156.95,156.66,156.8,6128.0,156.68,156.95,156.66,156.8,6128.0
2025-05-01 15:10:00,156.67,156.79,156.55,156.79,3721.0,156.67,156.79,156.55,156.79,3721.0
2025-05-01 15:15:00,156.78,156.89,156.67,156.84,5336.0,156.78,156.89,156.67,156.84,5336.0
2025-05-01 15:20:00,156.9,157.03,156.76,157.0,7478.0,156.9,157.03,156.76,157.0,7478.0
2025-05-01 15:25:00,156.96,157.07,156.77,157.07,7538.0,156.96,157.07,156.77,157.07,7538.0
2025-05-01 15:30:00,157.07,157.14,156.91,157.09,10235.0,157.07,157.14,156.91,157.09,10235.0
2025-05-01 15:35:00,157.02,157.12,156.87,156.94,6459.0,157.02,157.12,156.87,156.94,6459.0
2025-05-01 15:40:00,156.95,156.97,156.63,156.72,11410.0,156.95,156.97,156.63,156.72,11410.0
2025-05-01 15:45:00,156.7,157.25,156.7,157.24,8220.0,156.7,157.25,156.7,157.24,8220.0
2025-05-01 15:50:00,157.25,157.26,156.5,156.6,24522.0,157.25,157.26,156.5,156.6,24522.0
2025-05-01 15:55:00,156.61,156.61,155.54,155.72,77852.0,156.61,156.61,155.54,155.72,77852.0
2025-05-02 09:30:00,158.46,160.51,157.78,159.56,24896.0,158.46,160.51,157.78,159.56,24896.0
2025-05-02 09:35:00,159.68,159.68,158.95,159.12,4346.0,159.68,159.68,158.95,159.12,4346.0
2025-05-02 09:40:00,159.49,159.8,159.1,159.8,4325.0,159.49,159.8,159.1,159.8,4325.0
2025-05-02 09:45:00,159.8,159.96,159.11,159.33,8265.0,159.8,159.96,159.11,159.33,8265.0
2025-05-02 09:50:00,159.1,159.17,158.23,158.23,5497.0,159.1,159.17,158.23,158.23,5497.0
2025-05-02 09:55:00,157.89,158.39,157.77,157.87,2724.0,157.89,158.39,157.77,157.87,2724.0
2025-05-02 10:00:00,157.78,158.37,157.68,158.2,22307.0,157.78,158.37,157.68,158.2,22307.0
2025-05-02 10:05:00,158.17,158.79,158.17,158.77,6177.0,158.17,158.79,158.17,158.77,6177.0
2025-05-02 10:10:00,158.65,159.23,158.64,158.77,2729.0,158.65,159.23,158.64,158.77,2729.0
2025-05-02 10:15:00,158.95,159.13,158.85,158.85,1600.0,158.95,159.13,158.85,158.85,1600.0
2025-05-02 10:20:00,158.8,159.09,158.69,158.87,6072.0,158.8,159.09,158.69,158.87,6072.0
2025-05-02 10:25:00,158.71,159.15,158.71,158.91,3910.0,158.71,159.15,158.71,158.91,3910.0
2025-05-02 10:30:00,158.81,158.87,158.66,158.66,2000.0,158.81,158.87,158.66,158.66,2000.0
2025-05-02 10:35:00,158.69,158.69,158.18,158.18,11046.0,158.69,158.69,158.18,158.18,11046.0
2025-05-02 10:40:00,158.18,158.23,157.85,158.11,3490.0,158.18,158.23,157.85,158.11,3490.0
2025-05-02 10:45:00,158.04,158.04,157.79,157.8,1961.0,158.04,158.04,157.79,157.8,1961.0
2025-05-02 10:50:00,157.83,157.97,157.54,157.8,5436.0,157.83,157.97,157.54,157.8,5436.0
2025-05-02 10:55:00,157.82,158.06,157.7,158.06,1700.0,157.82,158.06,157.7,158.06,1700.0
2025-05-02 11:00:00,158.05,158.73,158.05,158.73,4542.0,158.05,158.73,158.05,158.73,4542.0
2025-05-02 11:05:00,158.73,159.24,158.73,159.04,7153.0,158.73,159.24,158.73,159.04,7153.0
2025-05-02 11:10:00,159.0,159.16,158.91,159.0,10096.0,159.0,159.16,158.91,159.0,10096.0
2025-05-02 11:15:00,159.0,159.35,158.94,159.0,7468.0,159.0,159.35,158.94,159.0,7468.0
2025-05-02 11:20:00,159.0,159.0,158.5,158.61,10441.0,159.0,159.0,158.5,158.61,10441.0
2025-05-02 11:25:00,158.52,158.6,158.09,158.09,12418.0,158.52,158.6,158.09,158.09,12418.0
2025-05-02 11:30:00,158.1,159.21,158.02,159.21,11559.0,158.1,159.21,158.02,159.21,11559.0
2025-05-02 11:35:00,159.25,159.41,159.03,159.18,3713.0,159.25,159.41,159.03,159.18,3713.0
2025-05-02 11:40:00,159.23,159.33,159.2,159.22,3701.0,159.23,159.33,159.2,159.22,3701.0
2025-05-02 11:45:00,159.09,159.12,158.89,158.99,6329.0,159.09,159.12,158.89,158.99,6329.0
2025-05-02 11:50:00,158.97,159.12,158.96,158.97,2300.0,158.97,159.12,158.96,158.97,2300.0
2025-05-02 11:55:00,159.09,159.23,158.97,159.23,3048.0,159.09,159.23,158.97,159.23,3048.0
2025-05-02 12:00:00,159.24,162.07,159.08,160.17,25272.0,159.24,162.07,159.08,160.17,25272.0
2025-05-02 12:05:00,160.4,160.66,160.2,160.66,6452.0,160.4,160.66,160.2,160.66,6452.0
2025-05-02 12:10:00,160.66,160.71,160.32,160.65,5041.0,160.66,160.71,160.32,160.65,5041.0
2025-05-02 12:15:00,160.55,161.11,160.55,160.92,10579.0,160.55,161.11,160.55,160.92,10579.0
2025-05-02 12:20:00,160.91,161.01,160.86,160.91,4954.0,160.91,161.01,160.86,160.91,4954.0
2025-05-02 12:25:00,160.91,161.15,160.72,160.75,8055.0,160.91,161.15,160.72,160.75,8055.0
2025-05-02 12:30:00,160.9,161.08,160.9,161.0,2400.0,160.9,161.08,160.9,161.0,2400.0
2025-05-02 12:35:00,160.97,161.38,160.92,161.27,10099.0,160.97,161.38,160.92,161.27,10099.0
2025-05-02 12:40:00,161.29,161.56,161.11,161.43,5200.0,161.29,161.56,161.11,161.43,5200.0
2025-05-02 12:45:00,161.43,162.08,161.42,162.0,8123.0,161.43,162.08,161.42,162.0,8123.0
2025-05-02 12:50:00,162.0,162.1,161.6,161.62,15072.0,162.0,162.1,161.6,161.62,15072.0
2025-05-02 12:55:00,161.61,161.71,161.09,161.21,6392.0,161.61,161.71,161.09,161.21,6392.0
2025-05-02 13:00:00,161.1,161.29,161.04,161.23,1889.0,161.1,161.29,161.04,161.23,1889.0
2025-05-02 13:05:00,161.17,161.2,160.83,161.1,4172.0,161.17,161.2,160.83,161.1,4172.0
2025-05-02 13:10:00,161.19,161.19,160.62,160.63,4763.0,161.19,161.19,160.62,160.63,4763.0
2025-05-02 13:15:00,160.71,160.82,160.4,160.4,4105.0,160.71,160.82,160.4,160.4,4105.0
2025-05-02 13:20:00,160.49,160.71,160.21,160.21,8476.0,160.49,160.71,160.21,160.21,8476.0
2025-05-02 13:25:00,160.21,160.84,160.21,160.66,4980.0,160.21,160.84,160.21,160.66,4980.0
2025-05-02 13:30:00,160.78,160.88,160.75,160.75,2000.0,160.78,160.88,160.75,160.75,2000.0
2025-05-02 13:35:00,160.71,160.83,160.48,160.8,5746.0,160.71,160.83,160.48,160.8,5746.0
2025-05-02 13:40:00,160.68,160.8,160.47,160.56,5398.0,160.68,160.8,160.47,160.56,5398.0
2025-05-02 13:45:00,160.61,160.61,160.37,160.47,5884.0,160.61,160.61,160.37,160.47,5884.0
2025-05-02 13:50:00,160.46,160.87,160.45,160.87,4537.0,160.46,160.87,160.45,160.87,4537.0
2025-05-02 13:55:00,160.87,160.94,160.68,160.68,5056.0,160.87,160.94,160.68,160.68,5056.0
2025-05-02 14:00:00,160.68,161.36,160.67,161.21,8953.0,160.68,161.36,160.67,161.21,8953.0
2025-05-02 14:05:00,161.21,161.24,160.79,160.96,7873.0,161.21,161.24,160.79,160.96,7873.0
2025-05-02 14:10:00,161.07,161.15,160.97,161.06,2014.0,161.07,161.15,160.97,161.06,2014.0
2025-05-02 14:15:00,161.06,161.14,160.97,160.98,2983.0,161.06,161.14,160.97,160.98,2983.0
2025-05-02 14:20:00,160.97,161.13,160.84,161.06,4130.0,160.97,161.13,160.84,161.06,4130.0
2025-05-02 14:25:00,160.96,160.96,160.65,160.78,3495.0,160.96,160.96,160.65,160.78,3495.0
2025-05-02 14:30:00,160.78,160.91,160.77,160.88,2856.0,160.78,160.91,160.77,160.88,2856.0
2025-05-02 14:35:00,160.99,161.17,160.99,161.09,3658.0,160.99,161.17,160.99,161.09,3658.0
2025-05-02 14:40:00,161.0,161.1,160.95,161.09,4454.0,161.0,161.1,160.95,161.09,4454.0
2025-05-02 14:45:00,161.04,161.05,160.5,160.61,9940.0,161.04,161.05,160.5,160.61,9940.0
2025-05-02 14:50:00,160.61,160.78,160.5,160.68,5791.0,160.61,160.78,160.5,160.68,5791.0
2025-05-02 14:55:00,160.68,160.68,160.3,160.32,4840.0,160.68,160.68,160.3,160.32,4840.0
2025-05-02 15:00:00,160.4,160.54,160.13,160.13,8171.0,160.4,160.54,160.13,160.13,8171.0
2025-05-02 15:05:00,160.14,160.51,160.09,160.48,4106.0,160.14,160.51,160.09,160.48,4106.0
2025-05-02 15:10:00,160.46,160.49,160.28,160.4,6906.0,160.46,160.49,160.28,160.4,6906.0
2025-05-02 15:15:00,160.52,160.75,160.51,160.75,7189.0,160.52,160.75,160.51,160.75,7189.0
2025-05-02 15:20:00,160.79,160.79,160.5,160.59,8512.0,160.79,160.79,160.5,160.59,8512.0
2025-05-02 15:25:00,160.58,160.76,160.56,160.67,9305.0,160.58,160.76,160.56,160.67,9305.0
2025-05-02 15:30:00,160.63,160.7,160.39,160.41,11135.0,160.63,160.7,160.39,160.41,11135.0
2025-05-02 15:35:00,160.34,160.74,160.27,160.74,12391.0,160.34,160.74,160.27,160.74,12391.0
2025-05-02 15:40:00,160.72,160.91,160.4,160.46,23625.0,160.72,160.91,160.4,160.46,23625.0
2025-05-02 15:45:00,160.53,160.53,160.2,160.29,17597.0,160.53,160.53,160.2,160.29,17597.0
2025-05-02 15:50:00,160.37,160.88,160.21,160.75,44936.0,160.37,160.88,160.21,160.75,44936.0
2025-05-02 15:55:00,160.73,160.74,160.42,160.48,134584.0,160.73,160.74,160.42,160.48,134584.0
2025-05-05 09:30:00,158.38,159.06,157.1,158.71,12082.0,158.38,159.06,157.1,158.71,12082.0
2025-05-05 09:35:00,158.7,159.54,158.7,158.93,4813.0,158.7,159.54,158.7,158.93,4813.0
2025-05-05 09:40:00,158.91,159.65,158.75,159.16,7600.0,158.91,159.65,158.75,159.16,7600.0
2025-05-05 09:45:00,158.96,159.53,158.34,158.93,10412.0,158.96,159.53,158.34,158.93,10412.0
2025-05-05 09:50:00,159.01,159.04,158.43,158.69,4476.0,159.01,159.04,158.43,158.69,4476.0
2025-05-05 09:55:00,158.81,159.5,158.79,159.27,3205.0,158.81,159.5,158.79,159.27,3205.0
2025-05-05 10:00:00,159.45,159.78,159.12,159.2,7003.0,159.45,159.78,159.12,159.2,7003.0
2025-05-05 10:05:00,159.2,159.34,158.7,159.03,5414.0,159.2,159.34,158.7,159.03,5414.0
2025-05-05 10:10:00,158.97,159.45,158.9,158.92,2941.0,158.97,159.45,158.9,158.92,2941.0
2025-05-05 10:15:00,158.68,158.99,158.51,158.85,3545.0,158.68,158.99,158.51,158.85,3545.0
2025-05-05 10:20:00,158.9,159.02,158.69,158.92,3189.0,158.9,159.02,158.69,158.92,3189.0
2025-05-05 10:25:00,159.1,159.67,159.1,159.59,14373.0,159.1,159.67,159.1,159.59,14373.0
2025-05-05 10:30:00,159.64,159.84,159.46,159.46,7002.0,159.64,159.84,159.46,159.46,7002.0
2025-05-05 10:35:00,159.58,159.58,159.1,159.32,3393.0,159.58,159.58,159.1,159.32,3393.0
2025-05-05 10:40:00,159.36,159.61,159.29,159.45,5260.0,159.36,159.61,159.29,159.45,5260.0
2025-05-05 10:45:00,159.34,159.58,159.05,159.09,5062.0,159.34,159.58,159.05,159.09,5062.0
2025-05-05 10:50:00,159.09,159.1,158.41,158.41,2938.0,159.09,159.1,158.41,158.41,2938.0
2025-05-05 10:55:00,158.41,158.83,158.41,158.74,6166.0,158.41,158.83,158.41,158.74,6166.0
2025-05-05 11:00:00,158.83,159.05,158.75,158.91,5409.0,158.83,159.05,158.75,158.91,5409.0
2025-05-05 11:05:00,158.92,159.04,158.62,158.78,6958.0,158.92,159.04,158.62,158.78,6958.0
2025-05-05 11:10:00,158.74,159.01,158.2,158.41,4303.0,158.74,159.01,158.2,158.41,4303.0
2025-05-05 11:15:00,158.21,158.41,157.77,158.4,5106.0,158.21,158.41,157.77,158.4,5106.0
2025-05-05 11:20:00,158.39,158.61,158.12,158.58,3592.0,158.39,158.61,158.12,158.58,3592.0
2025-05-05 11:25:00,158.45,158.61,158.44,158.47,1600.0,158.45,158.61,158.44,158.47,1600.0
2025-05-05 11:30:00,158.42,158.42,157.89,157.89,2970.0,158.42,158.42,157.89,157.89,2970.0
2025-05-05 11:35:00,157.82,157.85,157.49,157.49,1235.0,157.82,157.85,157.49,157.49,1235.0
2025-05-05 11:40:00,157.68,157.97,157.66,157.89,6379.0,157.68,157.97,157.66,157.89,6379.0
2025-05-05 11:45:00,157.82,157.88,157.71,157.73,2660.0,157.82,157.88,157.71,157.73,2660.0
2025-05-05 11:50:00,157.73,158.08,157.63,157.94,3130.0,157.73,158.08,157.63,157.94,3130.0
2025-05-05 11:55:00,157.79,157.89,157.61,157.72,4093.0,157.79,157.89,157.61,157.72,4093.0
2025-05-05 12:00:00,157.5,157.97,157.5,157.91,1908.0,157.5,157.97,157.5,157.91,1908.0
2025-05-05 12:05:00,157.92,157.97,157.72,157.72,6145.0,157.92,157.97,157.72,157.72,6145.0
2025-05-05 12:10:00,157.61,157.94,157.6,157.84,4500.0,157.61,157.94,157.6,157.84,4500.0
2025-05-05 12:15:00,157.69,158.15,157.69,158.11,1466.0,157.69,158.15,157.69,158.11,1466.0
2025-05-05 12:20:00,158.17,158.2,157.96,158.18,1730.0,158.17,158.2,157.96,158.18,1730.0
2025-05-05 12:25:00,157.99,158.31,157.99,158.26,3167.0,157.99,158.31,157.99,158.26,3167.0
2025-05-05 12:30:00,158.14,158.2,158.02,158.19,1760.0,158.14,158.2,158.02,158.19,1760.0
2025-05-05 12:35:00,158.08,158.13,157.9,158.03,5302.0,158.08,158.13,157.9,158.03,5302.0
2025-05-05 12:40:00,158.12,158.15,158.12,158.13,1200.0,158.12,158.15,158.12,158.13,1200.0
2025-05-05 12:45:00,158.09,158.09,157.88,158.05,4655.0,158.09,158.09,157.88,158.05,4655.0
2025-05-05 12:50:00,157.85,157.93,157.76,157.91,3697.0,157.85,157.93,157.76,157.91,3697.0
2025-05-05 12:55:00,157.8,158.18,157.65,158.11,5120.0,157.8,158.18,157.65,158.11,5120.0
2025-05-05 13:00:00,158.03,158.22,157.87,158.18,2950.0,158.03,158.22,157.87,158.18,2950.0
2025-05-05 13:05:00,158.11,158.11,158.08,158.09,700.0,158.11,158.11,158.08,158.09,700.0
2025-05-05 13:10:00,158.09,158.2,157.69,157.7,3724.0,158.09,158.2,157.69,157.7,3724.0
2025-05-05 13:15:00,157.8,157.87,157.62,157.86,3617.0,157.8,157.87,157.62,157.86,3617.0
2025-05-05 13:20:00,157.85,157.85,157.59,157.59,900.0,157.85,157.85,157.59,157.59,900.0
2025-05-05 13:25:00,157.7,157.7,157.52,157.53,601.0,157.7,157.7,157.52,157.53,601.0
2025-05-05 13:30:00,157.36,157.85,157.36,157.74,5213.0,157.36,157.85,157.36,157.74,5213.0
2025-05-05 13:35:00,157.76,158.12,157.66,158.12,6498.0,157.76,158.12,157.66,158.12,6498.0
2025-05-05 13:40:00,158.0,158.04,157.76,157.76,1762.0,158.0,158.04,157.76,157.76,1762.0
2025-05-05 13:45:00,157.77,158.05,157.66,157.98,3800.0,157.77,158.05,157.66,157.98,3800.0
2025-05-05 13:50:00,157.95,158.18,157.89,158.18,3466.0,157.95,158.18,157.89,158.18,3466.0
2025-05-05 13:55:00,158.07,158.1,157.97,158.09,995.0,158.07,158.1,157.97,158.09,995.0
2025-05-05 14:00:00,158.07,158.33,158.06,158.33,2511.0,158.07,158.33,158.06,158.33,2511.0
2025-05-05 14:05:00,158.28,158.4,158.2,158.22,1665.0,158.28,158.4,158.2,158.22,1665.0
2025-05-05 14:10:00,158.21,158.36,158.14,158.33,4969.0,158.21,158.36,158.14,158.33,4969.0
2025-05-05 14:15:00,158.3,158.54,158.27,158.44,3678.0,158.3,158.54,158.27,158.44,3678.0
2025-05-05 14:20:00,158.33,158.5,158.29,158.4,4255.0,158.33,158.5,158.29,158.4,4255.0
2025-05-05 14:25:00,158.3,158.35,158.14,158.2,2133.0,158.3,158.35,158.14,158.2,2133.0
2025-05-05 14:30:00,158.19,158.39,158.19,158.33,3477.0,158.19,158.39,158.19,158.33,3477.0
2025-05-05 14:35:00,158.31,158.39,158.25,158.25,3711.0,158.31,158.39,158.25,158.25,3711.0
2025-05-05 14:40:00,158.27,158.27,158.22,158.23,900.0,158.27,158.27,158.22,158.23,900.0
2025-05-05 14:45:00,158.25,158.33,158.04,158.12,2322.0,158.25,158.33,158.04,158.12,2322.0
2025-05-05 14:50:00,158.12,158.32,158.11,158.32,7408.0,158.12,158.32,158.11,158.32,7408.0
2025-05-05 14:55:00,158.24,158.9,158.2,158.81,14017.0,158.24,158.9,158.2,158.81,14017.0
2025-05-05 15:00:00,158.82,158.82,158.28,158.37,4156.0,158.82,158.82,158.28,158.37,4156.0
2025-05-05 15:05:00,158.45,158.52,158.27,158.42,2661.0,158.45,158.52,158.27,158.42,2661.0
2025-05-05 15:10:00,158.43,158.63,158.33,158.42,7151.0,158.43,158.63,158.33,158.42,7151.0
2025-05-05 15:15:00,158.41,158.52,158.24,158.37,5827.0,158.41,158.52,158.24,158.37,5827.0
2025-05-05 15:20:00,158.44,158.44,158.01,158.02,4098.0,158.44,158.44,158.01,158.02,4098.0
2025-05-05 15:25:00,158.0,158.2,157.82,157.82,7957.0,158.0,158.2,157.82,157.82,7957.0
2025-05-05 15:30:00,157.93,158.16,157.86,157.9,4939.0,157.93,158.16,157.86,157.9,4939.0
2025-05-05 15:35:00,157.84,158.06,157.78,157.96,13277.0,157.84,158.06,157.78,157.96,13277.0
2025-05-05 15:40:00,157.97,158.13,157.81,157.83,14264.0,157.97,158.13,157.81,157.83,14264.0
2025-05-05 15:45:00,157.89,157.93,157.33,157.9,18631.0,157.89,157.93,157.33,157.9,18631.0
2025-05-05 15:50:00,157.93,158.13,157.71,158.02,45814.0,157.93,158.13,157.71,158.02,45814.0
2025-05-05 15:55:00,158.02,158.58,157.74,158.33,112014.0,158.02,158.58,157.74,158.33,112014.0
2025-05-06 09:30:00,155.83,156.58,154.23,155.9,18454.0,155.83,156.58,154.23,155.9,18454.0
2025-05-06 09:35:00,156.4,156.45,155.26,155.99,5796.0,156.4,156.45,155.26,155.99,5796.0
2025-05-06 09:40:00,156.27,156.31,156.02,156.07,1950.0,156.27,156.31,156.02,156.07,1950.0
2025-05-06 09:45:00,156.08,156.3,155.73,155.73,7789.0,156.08,156.3,155.73,155.73,7789.0
2025-05-06 09:50:00,155.71,156.14,155.54,155.9,3091.0,155.71,156.14,155.54,155.9,3091.0
2025-05-06 09:55:00,155.95,156.32,155.92,156.32,1509.0,155.95,156.32,155.92,156.32,1509.0
2025-05-06 10:00:00,156.15,156.34,155.84,155.84,2250.0,156.15,156.34,155.84,155.84,2250.0
2025-05-06 10:05:00,156.25,156.26,155.85,155.85,805.0,156.25,156.26,155.85,155.85,805.0
2025-05-06 10:10:00,156.18,156.5,156.17,156.31,3213.0,156.18,156.5,156.17,156.31,3213.0
2025-05-06 10:15:00,156.53,156.74,156.3,156.74,4876.0,156.53,156.74,156.3,156.74,4876.0
2025-05-06 10:20:00,156.99,157.28,156.93,157.25,4171.0,156.99,157.28,156.93,157.25,4171.0
2025-05-06 10:25:00,157.16,157.21,156.66,156.79,2800.0,157.16,157.21,156.66,156.79,2800.0
2025-05-06 10:30:00,156.78,156.78,156.64,156.65,402.0,156.78,156.78,156.64,156.65,402.0
2025-05-06 10:35:00,156.5,156.63,156.13,156.22,2015.0,156.5,156.63,156.13,156.22,2015.0
2025-05-06 10:40:00,156.4,156.61,156.29,156.3,1696.0,156.4,156.61,156.29,156.3,1696.0
2025-05-06 10:45:00,156.36,156.36,155.86,155.86,1430.0,156.36,156.36,155.86,155.86,1430.0
2025-05-06 10:50:00,155.89,155.89,155.56,155.7,1123.0,155.89,155.89,155.56,155.7,1123.0
2025-05-06 10:55:00,155.67,155.77,155.46,155.71,5861.0,155.67,155.77,155.46,155.71,5861.0
2025-05-06 11:00:00,155.97,156.2,155.97,156.07,2223.0,155.97,156.2,155.97,156.07,2223.0
2025-05-06 11:05:00,156.03,156.03,155.46,155.46,3821.0,156.03,156.03,155.46,155.46,3821.0
2025-05-06 11:10:00,155.74,156.22,155.74,156.08,3620.0,155.74,156.22,155.74,156.08,3620.0
2025-05-06 11:15:00,156.14,156.15,156.03,156.15,800.0,156.14,156.15,156.03,156.15,800.0
2025-05-06 11:20:00,156.16,156.31,156.08,156.27,5967.0,156.16,156.31,156.08,156.27,5967.0
2025-05-06 11:25:00,156.3,156.42,156.19,156.4,2999.0,156.3,156.42,156.19,156.4,2999.0
2025-05-06 11:30:00,156.42,156.58,156.21,156.49,5148.0,156.42,156.58,156.21,156.49,5148.0
2025-05-06 11:35:00,156.43,156.53,156.38,156.38,1906.0,156.43,156.53,156.38,156.38,1906.0
2025-05-06 11:40:00,156.45,156.46,155.93,155.93,2109.0,156.45,156.46,155.93,155.93,2109.0
2025-05-06 11:45:00,155.68,155.93,155.68,155.86,900.0,155.68,155.93,155.68,155.86,900.0
2025-05-06 11:50:00,155.93,155.98,155.67,155.68,1100.0,155.93,155.98,155.67,155.68,1100.0
2025-05-06 11:55:00,155.61,155.79,155.55,155.55,913.0,155.61,155.79,155.55,155.55,913.0
2025-05-06 12:00:00,155.69,156.01,155.68,156.01,3528.0,155.69,156.01,155.68,156.01,3528.0
2025-05-06 12:05:00,155.91,155.96,155.74,155.82,1090.0,155.91,155.96,155.74,155.82,1090.0
2025-05-06 12:10:00,155.87,156.91,155.87,156.84,8704.0,155.87,156.91,155.87,156.84,8704.0
2025-05-06 12:15:00,156.8,156.8,156.61,156.61,700.0,156.8,156.8,156.61,156.61,700.0
2025-05-06 12:20:00,156.51,156.52,156.15,156.15,2012.0,156.51,156.52,156.15,156.15,2012.0
2025-05-06 12:25:00,156.27,156.27,156.15,156.16,200.0,156.27,156.27,156.15,156.16,200.0
2025-05-06 12:30:00,156.27,156.33,156.14,156.27,4050.0,156.27,156.33,156.14,156.27,4050.0
2025-05-06 12:35:00,156.15,156.18,155.94,155.98,4318.0,156.15,156.18,155.94,155.98,4318.0
2025-05-06 12:40:00,156.07,156.07,155.68,155.69,1674.0,156.07,156.07,155.68,155.69,1674.0
2025-05-06 12:45:00,155.62,155.67,155.38,155.5,21959.0,155.62,155.67,155.38,155.5,21959.0
2025-05-06 12:50:00,155.4,155.5,155.19,155.22,1571.0,155.4,155.5,155.19,155.22,1571.0
2025-05-06 12:55:00,155.1,155.1,154.7,154.7,640.0,155.1,155.1,154.7,154.7,640.0
2025-05-06 13:00:00,154.63,154.78,154.08,154.56,24133.0,154.63,154.78,154.08,154.56,24133.0
2025-05-06 13:05:00,154.64,155.01,154.41,154.86,7921.0,154.64,155.01,154.41,154.86,7921.0
2025-05-06 13:10:00,154.78,154.96,154.75,154.93,2122.0,154.78,154.96,154.75,154.93,2122.0
2025-05-06 13:15:00,155.05,155.17,154.94,154.94,2764.0,155.05,155.17,154.94,154.94,2764.0
2025-05-06 13:20:00,155.06,155.06,154.67,154.97,3078.0,155.06,155.06,154.67,154.97,3078.0
2025-05-06 13:25:00,154.77,154.97,154.66,154.66,4077.0,154.77,154.97,154.66,154.66,4077.0
2025-05-06 13:30:00,154.6,154.76,154.42,154.66,9460.0,154.6,154.76,154.42,154.66,9460.0
2025-05-06 13:35:00,154.7,154.79,154.41,154.41,3012.0,154.7,154.79,154.41,154.41,3012.0
2025-05-06 13:40:00,154.41,154.42,154.41,154.42,400.0,154.41,154.42,154.41,154.42,400.0
2025-05-06 13:45:00,154.49,154.5,154.22,154.32,2000.0,154.49,154.5,154.22,154.32,2000.0
2025-05-06 13:50:00,154.31,154.4,154.15,154.26,5870.0,154.31,154.4,154.15,154.26,5870.0
2025-05-06 13:55:00,154.18,154.2,154.17,154.2,805.0,154.18,154.2,154.17,154.2,805.0
2025-05-06 14:00:00,154.23,154.57,154.22,154.36,7857.0,154.23,154.57,154.22,154.36,7857.0
2025-05-06 14:05:00,154.38,155.01,154.34,154.83,5392.0,154.38,155.01,154.34,154.83,5392.0
2025-05-06 14:10:00,154.78,154.88,154.64,154.76,2207.0,154.78,154.88,154.64,154.76,2207.0
2025-05-06 14:15:00,154.78,155.09,154.73,155.01,5006.0,154.78,155.09,154.73,155.01,5006.0
2025-05-06 14:20:00,155.07,155.24,154.93,155.24,7262.0,155.07,155.24,154.93,155.24,7262.0
2025-05-06 14:25:00,155.17,155.53,155.17,155.53,8982.0,155.17,155.53,155.17,155.53,8982.0
2025-05-06 14:30:00,155.49,155.66,155.44,155.58,3442.0,155.49,155.66,155.44,155.58,3442.0
2025-05-06 14:35:00,155.55,155.63,155.37,155.54,3227.0,155.55,155.63,155.37,155.54,3227.0
2025-05-06 14:40:00,155.39,155.57,155.39,155.53,4726.0,155.39,155.57,155.39,155.53,4726.0
2025-05-06 14:45:00,155.53,155.54,155.35,155.43,5707.0,155.53,155.54,155.35,155.43,5707.0
2025-05-06 14:50:00,155.39,155.61,155.28,155.52,12784.0,155.39,155.61,155.28,155.52,12784.0
2025-05-06 14:55:00,155.52,155.62,155.42,155.49,3505.0,155.52,155.62,155.42,155.49,3505.0
2025-05-06 15:00:00,155.57,155.64,155.46,155.52,4100.0,155.57,155.64,155.46,155.52,4100.0
2025-05-06 15:05:00,155.41,155.64,155.41,155.51,4439.0,155.41,155.64,155.41,155.51,4439.0
2025-05-06 15:10:00,155.54,155.63,155.4,155.51,11352.0,155.54,155.63,155.4,155.51,11352.0
2025-05-06 15:15:00,155.56,155.61,155.29,155.53,11240.0,155.56,155.61,155.29,155.53,11240.0
2025-05-06 15:20:00,155.53,155.63,155.29,155.29,6176.0,155.53,155.63,155.29,155.29,6176.0
2025-05-06 15:25:00,155.26,155.45,155.18,155.45,11067.0,155.26,155.45,155.18,155.45,11067.0
2025-05-06 15:30:00,155.43,155.59,155.25,155.29,8599.0,155.43,155.59,155.25,155.29,8599.0
2025-05-06 15:35:00,155.24,155.47,155.24,155.29,11077.0,155.24,155.47,155.24,155.29,11077.0
2025-05-06 15:40:00,155.31,155.47,155.15,155.3,20497.0,155.31,155.47,155.15,155.3,20497.0
2025-05-06 15:45:00,155.3,155.5,155.19,155.44,26154.0,155.3,155.5,155.19,155.44,26154.0
2025-05-06 15:50:00,155.33,155.35,154.65,154.75,34759.0,155.33,155.35,154.65,154.75,34759.0
2025-05-06 15:55:00,154.77,154.77,154.29,154.37,86281.0,154.77,154.77,154.29,154.37,86281.0
2025-05-07 09:30:00,155.7,157.47,154.7,156.87,12062.0,155.7,157.47,154.7,156.87,12062.0
2025-05-07 09:35:00,156.87,157.9,156.0,157.3,3361.0,156.87,157.9,156.0,157.3,3361.0
2025-05-07 09:40:00,157.51,157.62,157.28,157.62,4788.0,157.51,157.62,157.28,157.62,4788.0
2025-05-07 09:45:00,157.66,157.66,157.11,157.22,3987.0,157.66,157.66,157.11,157.22,3987.0
2025-05-07 09:50:00,157.34,157.34,156.73,156.85,5053.0,157.34,157.34,156.73,156.85,5053.0
2025-05-07 09:55:00,156.84,157.31,156.84,157.28,3270.0,156.84,157.31,156.84,157.28,3270.0
2025-05-07 10:00:00,157.07,157.4,157.05,157.11,12917.0,157.07,157.4,157.05,157.11,12917.0
2025-05-07 10:05:00,157.13,157.27,156.67,156.67,11679.0,157.13,157.27,156.67,156.67,11679.0
2025-05-07 10:10:00,156.81,157.16,156.74,157.01,6807.0,156.81,157.16,156.74,157.01,6807.0
2025-05-07 10:15:00,157.01,157.42,157.01,157.34,2353.0,157.01,157.42,157.01,157.34,2353.0
2025-05-07 10:20:00,157.34,157.49,157.21,157.23,11030.0,157.34,157.49,157.21,157.23,11030.0
2025-05-07 10:25:00,157.33,157.63,157.09,157.61,40058.0,157.33,157.63,157.09,157.61,40058.0
2025-05-07 10:30:00,157.61,158.25,157.6,157.95,12372.0,157.61,158.25,157.6,157.95,12372.0
2025-05-07 10:35:00,157.95,158.19,157.76,157.8,7387.0,157.95,158.19,157.76,157.8,7387.0
2025-05-07 10:40:00,157.8,158.3,157.56,158.1,33222.0,157.8,158.3,157.56,158.1,33222.0
2025-05-07 10:45:00,158.23,158.47,158.09,158.12,4877.0,158.23,158.47,158.09,158.12,4877.0
2025-05-07 10:50:00,158.0,158.0,157.48,157.51,4259.0,158.0,158.0,157.48,157.51,4259.0
2025-05-07 10:55:00,157.49,157.49,156.83,156.93,2579.0,157.49,157.49,156.83,156.93,2579.0
2025-05-07 11:00:00,156.8,156.86,156.29,156.29,3067.0,156.8,156.86,156.29,156.29,3067.0
2025-05-07 11:05:00,156.32,157.18,156.29,156.96,7206.0,156.32,157.18,156.29,156.96,7206.0
2025-05-07 11:10:00,156.94,157.02,156.88,156.88,575.0,156.94,157.02,156.88,156.88,575.0
2025-05-07 11:15:00,156.71,157.06,156.71,156.95,4006.0,156.71,157.06,156.71,156.95,4006.0
2025-05-07 11:20:00,156.99,157.32,156.99,157.32,2345.0,156.99,157.32,156.99,157.32,2345.0
2025-05-07 11:25:00,157.2,157.35,157.02,157.35,3423.0,157.2,157.35,157.02,157.35,3423.0
2025-05-07 11:30:00,157.29,157.61,157.24,157.55,4715.0,157.29,157.61,157.24,157.55,4715.0
2025-05-07 11:35:00,157.75,157.75,157.32,157.41,2859.0,157.75,157.75,157.32,157.41,2859.0
2025-05-07 11:40:00,157.46,158.21,157.45,158.01,5597.0,157.46,158.21,157.45,158.01,5597.0
2025-05-07 11:45:00,158.02,158.02,157.54,157.54,2871.0,158.02,158.02,157.54,157.54,2871.0
2025-05-07 11:50:00,157.6,157.68,157.36,157.68,2940.0,157.6,157.68,157.36,157.68,2940.0
2025-05-07 11:55:00,157.51,157.72,157.51,157.67,1364.0,157.51,157.72,157.51,157.67,1364.0
2025-05-07 12:00:00,157.67,157.98,157.66,157.98,2925.0,157.67,157.98,157.66,157.98,2925.0
2025-05-07 12:05:00,157.96,158.0,157.65,157.83,1794.0,157.96,158.0,157.65,157.83,1794.0
2025-05-07 12:10:00,157.81,157.91,157.81,157.84,1349.0,157.81,157.91,157.81,157.84,1349.0
2025-05-07 12:15:00,157.7,157.84,157.41,157.41,3118.0,157.7,157.84,157.41,157.41,3118.0
2025-05-07 12:20:00,157.5,157.72,157.43,157.69,25752.0,157.5,157.72,157.43,157.69,25752.0
2025-05-07 12:25:00,157.66,157.66,157.27,157.27,13126.0,157.66,157.66,157.27,157.27,13126.0
2025-05-07 12:30:00,157.18,157.28,157.14,157.28,2469.0,157.18,157.28,157.14,157.28,2469.0
2025-05-07 12:35:00,157.35,157.42,157.11,157.27,2182.0,157.35,157.42,157.11,157.27,2182.0
2025-05-07 12:40:00,157.29,157.75,157.29,157.66,1968.0,157.29,157.75,157.29,157.66,1968.0
2025-05-07 12:45:00,157.58,157.82,157.58,157.82,2030.0,157.58,157.82,157.58,157.82,2030.0
2025-05-07 12:50:00,157.7,157.96,157.66,157.87,5015.0,157.7,157.96,157.66,157.87,5015.0
2025-05-07 12:55:00,157.87,158.38,157.86,158.22,6478.0,157.87,158.38,157.86,158.22,6478.0
2025-05-07 13:00:00,158.15,158.22,158.02,158.16,6141.0,158.15,158.22,158.02,158.16,6141.0
2025-05-07 13:05:00,158.01,158.15,158.01,158.1,2145.0,158.01,158.15,158.01,158.1,2145.0
2025-05-07 13:10:00,158.12,158.27,158.11,158.27,500.0,158.12,158.27,158.11,158.27,500.0
2025-05-07 13:15:00,158.13,158.24,157.89,157.95,3750.0,158.13,158.24,157.89,157.95,3750.0
2025-05-07 13:20:00,157.86,157.88,157.6,157.88,5673.0,157.86,157.88,157.6,157.88,5673.0
2025-05-07 13:25:00,157.99,158.05,157.75,157.89,2465.0,157.99,158.05,157.75,157.89,2465.0
2025-05-07 13:30:00,157.89,158.0,157.64,158.0,20933.0,157.89,158.0,157.64,158.0,20933.0
2025-05-07 13:35:00,158.03,158.05,157.93,157.95,2435.0,158.03,158.05,157.93,157.95,2435.0
2025-05-07 13:40:00,157.79,157.94,157.75,157.9,2400.0,157.79,157.94,157.75,157.9,2400.0
2025-05-07 13:45:00,157.97,158.43,157.97,158.25,2302.0,157.97,158.43,157.97,158.25,2302.0
2025-05-07 13:50:00,158.42,158.44,157.64,157.64,7009.0,158.42,158.44,157.64,157.64,7009.0
2025-05-07 13:55:00,157.48,157.51,156.98,156.98,3000.0,157.48,157.51,156.98,156.98,3000.0
2025-05-07 14:00:00,157.16,157.97,156.71,157.65,8689.0,157.16,157.97,156.71,157.65,8689.0
2025-05-07 14:05:00,157.59,157.6,156.28,156.45,9739.0,157.59,157.6,156.28,156.45,9739.0
2025-05-07 14:10:00,156.43,156.73,156.08,156.22,4770.0,156.43,156.73,156.08,156.22,4770.0
2025-05-07 14:15:00,156.1,156.3,155.85,156.3,9128.0,156.1,156.3,155.85,156.3,9128.0
2025-05-07 14:20:00,156.36,156.96,156.23,156.56,5813.0,156.36,156.96,156.23,156.56,5813.0
2025-05-07 14:25:00,156.43,156.88,156.43,156.88,1776.0,156.43,156.88,156.43,156.88,1776.0
2025-05-07 14:30:00,156.77,157.55,156.77,157.5,5750.0,156.77,157.55,156.77,157.5,5750.0
2025-05-07 14:35:00,157.44,157.68,157.22,157.68,17223.0,157.44,157.68,157.22,157.68,17223.0
2025-05-07 14:40:00,157.71,157.95,157.27,157.6,9921.0,157.71,157.95,157.27,157.6,9921.0
2025-05-07 14:45:00,157.6,157.6,156.42,156.73,9218.0,157.6,157.6,156.42,156.73,9218.0
2025-05-07 14:50:00,156.8,157.01,156.22,156.81,15894.0,156.8,157.01,156.22,156.81,15894.0
2025-05-07 14:55:00,156.81,157.83,156.8,157.5,11356.0,156.81,157.83,156.8,157.5,11356.0
2025-05-07 15:00:00,157.48,157.76,157.25,157.49,11849.0,157.48,157.76,157.25,157.49,11849.0
2025-05-07 15:05:00,157.38,157.77,157.36,157.74,15503.0,157.38,157.77,157.36,157.74,15503.0
2025-05-07 15:10:00,157.69,157.8,157.48,157.75,30638.0,157.69,157.8,157.48,157.75,30638.0
2025-05-07 15:15:00,157.85,157.9,157.43,157.65,6167.0,157.85,157.9,157.43,157.65,6167.0
2025-05-07 15:20:00,157.65,157.69,157.25,157.25,3136.0,157.65,157.69,157.25,157.25,3136.0
2025-05-07 15:25:00,157.25,157.26,156.46,156.5,8663.0,157.25,157.26,156.46,156.5,8663.0
2025-05-07 15:30:00,156.5,156.65,156.21,156.22,6300.0,156.5,156.65,156.21,156.22,6300.0
2025-05-07 15:35:00,156.22,157.05,156.21,156.91,16658.0,156.22,157.05,156.21,156.91,16658.0
2025-05-07 15:40:00,156.97,158.29,156.92,157.62,14175.0,156.97,158.29,156.92,157.62,14175.0
2025-05-07 15:45:00,157.78,157.93,157.51,157.56,11830.0,157.78,157.93,157.51,157.56,11830.0
2025-05-07 15:50:00,157.43,157.77,156.95,157.53,21643.0,157.43,157.77,156.95,157.53,21643.0
2025-05-07 15:55:00,157.58,157.77,157.32,157.57,68914.0,157.58,157.77,157.32,157.57,68914.0
2025-05-08 09:30:00,160.04,160.69,158.92,159.17,9015.0,160.04,160.69,158.92,159.17,9015.0
2025-05-08 09:35:00,159.34,159.55,158.26,158.85,3628.0,159.34,159.55,158.26,158.85,3628.0
2025-05-08 09:40:00,159.08,159.74,158.85,159.53,2812.0,159.08,159.74,158.85,159.53,2812.0
2025-05-08 09:45:00,159.53,159.53,158.99,158.99,2543.0,159.53,159.53,158.99,158.99,2543.0
2025-05-08 09:50:00,159.1,159.43,159.03,159.33,3628.0,159.1,159.43,159.03,159.33,3628.0
2025-05-08 09:55:00,159.42,160.21,159.34,159.98,3288.0,159.42,160.21,159.34,159.98,3288.0
2025-05-08 10:00:00,160.04,160.23,159.58,159.58,7450.0,160.04,160.23,159.58,159.58,7450.0
2025-05-08 10:05:00,159.74,159.74,159.22,159.48,6912.0,159.74,159.74,159.22,159.48,6912.0
2025-05-08 10:10:00,159.56,159.98,159.3,159.75,3593.0,159.56,159.98,159.3,159.75,3593.0
2025-05-08 10:15:00,159.84,159.93,159.45,159.49,7472.0,159.84,159.93,159.45,159.49,7472.0
2025-05-08 10:20:00,159.49,159.83,159.23,159.23,2826.0,159.49,159.83,159.23,159.23,2826.0
2025-05-08 10:25:00,159.48,159.55,159.11,159.11,3956.0,159.48,159.55,159.11,159.11,3956.0
2025-05-08 10:30:00,158.98,160.08,158.98,160.06,7120.0,158.98,160.08,158.98,160.06,7120.0
2025-05-08 10:35:00,159.84,160.04,159.65,159.68,2532.0,159.84,160.04,159.65,159.68,2532.0
2025-05-08 10:40:00,159.81,159.81,159.03,159.26,2866.0,159.81,159.81,159.03,159.26,2866.0
2025-05-08 10:45:00,159.17,159.17,158.52,158.52,2103.0,159.17,159.17,158.52,158.52,2103.0
2025-05-08 10:50:00,158.36,158.78,158.14,158.14,3373.0,158.36,158.78,158.14,158.14,3373.0
2025-05-08 10:55:00,157.82,158.27,157.58,158.12,16138.0,157.82,158.27,157.58,158.12,16138.0
2025-05-08 11:00:00,158.12,158.12,157.76,157.78,3337.0,158.12,158.12,157.76,157.78,3337.0
2025-05-08 11:05:00,157.67,157.88,157.67,157.74,1344.0,157.67,157.88,157.67,157.74,1344.0
2025-05-08 11:10:00,157.66,158.13,157.66,157.88,2546.0,157.66,158.13,157.66,157.88,2546.0
2025-05-08 11:15:00,158.03,158.28,158.03,158.28,1997.0,158.03,158.28,158.03,158.28,1997.0
2025-05-08 11:20:00,158.28,158.71,158.11,158.71,3146.0,158.28,158.71,158.11,158.71,3146.0
2025-05-08 11:25:00,158.77,159.98,158.76,159.56,8330.0,158.77,159.98,158.76,159.56,8330.0
2025-05-08 11:30:00,159.59,160.27,159.42,160.11,11478.0,159.59,160.27,159.42,160.11,11478.0
2025-05-08 11:35:00,159.96,160.34,159.86,160.34,3759.0,159.96,160.34,159.86,160.34,3759.0
2025-05-08 11:40:00,160.52,160.68,160.24,160.66,5483.0,160.52,160.68,160.24,160.66,5483.0
2025-05-08 11:45:00,160.64,161.3,160.64,161.27,34613.0,160.64,161.3,160.64,161.27,34613.0
2025-05-08 11:50:00,161.15,161.24,160.52,160.73,4090.0,161.15,161.24,160.52,160.73,4090.0
2025-05-08 11:55:00,160.61,160.78,160.43,160.67,2500.0,160.61,160.78,160.43,160.67,2500.0
2025-05-08 12:00:00,160.75,161.1,160.74,160.94,1610.0,160.75,161.1,160.74,160.94,1610.0
2025-05-08 12:05:00,160.73,161.11,160.73,161.08,10463.0,160.73,161.11,160.73,161.08,10463.0
2025-05-08 12:10:00,161.15,161.41,161.07,161.28,2727.0,161.15,161.41,161.07,161.28,2727.0
2025-05-08 12:15:00,161.24,161.34,161.13,161.31,2039.0,161.24,161.34,161.13,161.31,2039.0
2025-05-08 12:20:00,161.2,161.2,160.93,161.04,3784.0,161.2,161.2,160.93,161.04,3784.0
2025-05-08 12:25:00,161.0,161.57,160.99,161.0,16828.0,161.0,161.57,160.99,161.0,16828.0
2025-05-08 12:30:00,161.02,161.23,160.94,161.07,4835.0,161.02,161.23,160.94,161.07,4835.0
2025-05-08 12:35:00,161.07,161.67,161.07,161.67,3389.0,161.07,161.67,161.07,161.67,3389.0
2025-05-08 12:40:00,161.47,161.7,161.4,161.7,2391.0,161.47,161.7,161.4,161.7,2391.0
2025-05-08 12:45:00,161.78,161.98,161.63,161.84,1500.0,161.78,161.98,161.63,161.84,1500.0
2025-05-08 12:50:00,161.84,161.84,161.58,161.61,1230.0,161.84,161.84,161.58,161.61,1230.0
2025-05-08 12:55:00,161.59,162.07,161.59,161.98,2508.0,161.59,162.07,161.59,161.98,2508.0
2025-05-08 13:00:00,161.88,162.14,161.85,162.04,7978.0,161.88,162.14,161.85,162.04,7978.0
2025-05-08 13:05:00,162.04,162.06,161.66,161.7,16063.0,162.04,162.06,161.66,161.7,16063.0
2025-05-08 13:10:00,161.62,161.82,161.58,161.7,4916.0,161.62,161.82,161.58,161.7,4916.0
2025-05-08 13:15:00,161.7,161.7,161.11,161.54,7041.0,161.7,161.7,161.11,161.54,7041.0
2025-05-08 13:20:00,161.38,161.6,161.28,161.45,5268.0,161.38,161.6,161.28,161.45,5268.0
2025-05-08 13:25:00,161.38,161.51,161.28,161.3,10472.0,161.38,161.51,161.28,161.3,10472.0
2025-05-08 13:30:00,161.3,161.42,161.06,161.06,6933.0,161.3,161.42,161.06,161.06,6933.0
2025-05-08 13:35:00,161.01,161.13,160.69,160.9,5866.0,161.01,161.13,160.69,160.9,5866.0
2025-05-08 13:40:00,160.75,160.87,160.54,160.82,3188.0,160.75,160.87,160.54,160.82,3188.0
2025-05-08 13:45:00,160.71,160.71,160.36,160.43,3783.0,160.71,160.71,160.36,160.43,3783.0
2025-05-08 13:50:00,160.53,160.53,160.18,160.21,2670.0,160.53,160.53,160.18,160.21,2670.0
2025-05-08 13:55:00,160.19,160.37,160.04,160.19,4444.0,160.19,160.37,160.04,160.19,4444.0
2025-05-08 14:00:00,160.22,160.4,159.63,159.86,12055.0,160.22,160.4,159.63,159.86,12055.0
2025-05-08 14:05:00,159.86,160.26,159.85,160.2,5572.0,159.86,160.26,159.85,160.2,5572.0
2025-05-08 14:10:00,160.21,160.39,160.14,160.22,5578.0,160.21,160.39,160.14,160.22,5578.0
2025-05-08 14:15:00,160.22,160.72,160.21,160.66,3755.0,160.22,160.72,160.21,160.66,3755.0
2025-05-08 14:20:00,160.86,160.87,160.47,160.61,7492.0,160.86,160.87,160.47,160.61,7492.0
2025-05-08 14:25:00,160.59,160.64,160.31,160.31,7863.0,160.59,160.64,160.31,160.31,7863.0
2025-05-08 14:30:00,160.47,160.54,160.12,160.54,11922.0,160.47,160.54,160.12,160.54,11922.0
2025-05-08 14:35:00,160.57,160.98,160.54,160.93,7888.0,160.57,160.98,160.54,160.93,7888.0
2025-05-08 14:40:00,160.93,161.2,160.81,160.86,8195.0,160.93,161.2,160.81,160.86,8195.0
2025-05-08 14:45:00,160.84,160.86,160.58,160.78,6327.0,160.84,160.86,160.58,160.78,6327.0
2025-05-08 14:50:00,160.66,160.97,160.57,160.97,6587.0,160.66,160.97,160.57,160.97,6587.0
2025-05-08 14:55:00,161.03,161.05,160.8,160.89,8112.0,161.03,161.05,160.8,160.89,8112.0
2025-05-08 15:00:00,160.89,161.12,160.83,160.92,9929.0,160.89,161.12,160.83,160.92,9929.0
2025-05-08 15:05:00,160.87,160.87,160.49,160.8,8601.0,160.87,160.87,160.49,160.8,8601.0
2025-05-08 15:10:00,160.87,160.94,160.6,160.77,12144.0,160.87,160.94,160.6,160.77,12144.0
2025-05-08 15:15:00,160.77,160.88,160.6,160.78,8507.0,160.77,160.88,160.6,160.78,8507.0
2025-05-08 15:20:00,160.86,161.81,160.85,161.65,27473.0,160.86,161.81,160.85,161.65,27473.0
2025-05-08 15:25:00,161.65,161.65,161.28,161.38,10182.0,161.65,161.65,161.28,161.38,10182.0
2025-05-08 15:30:00,161.32,161.68,161.26,161.56,6728.0,161.32,161.68,161.26,161.56,6728.0
2025-05-08 15:35:00,161.5,161.61,161.32,161.49,11456.0,161.5,161.61,161.32,161.49,11456.0
2025-05-08 15:40:00,161.58,161.7,161.36,161.6,5790.0,161.58,161.7,161.36,161.6,5790.0
2025-05-08 15:45:00,161.5,161.5,161.09,161.12,26087.0,161.5,161.5,161.09,161.12,26087.0
2025-05-08 15:50:00,161.15,161.15,160.74,161.0,27064.0,161.15,161.15,160.74,161.0,27064.0
2025-05-08 15:55:00,160.89,160.98,160.65,160.9,86266.0,160.89,160.98,160.65,160.9,86266.0
2025-05-09 09:30:00,161.19,161.99,160.2,161.14,10177.0,161.19,161.99,160.2,161.14,10177.0
2025-05-09 09:35:00,161.19,161.21,160.63,161.06,2770.0,161.19,161.21,160.63,161.06,2770.0
2025-05-09 09:40:00,161.34,161.51,161.1,161.36,1888.0,161.34,161.51,161.1,161.36,1888.0
2025-05-09 09:45:00,161.08,161.17,160.27,160.34,4894.0,161.08,161.17,160.27,160.34,4894.0
2025-05-09 09:50:00,160.08,160.6,159.69,160.46,5056.0,160.08,160.6,159.69,160.46,5056.0
2025-05-09 09:55:00,160.43,160.46,160.29,160.29,1503.0,160.43,160.46,160.29,160.29,1503.0
2025-05-09 10:00:00,160.31,161.17,160.29,160.8,4748.0,160.31,161.17,160.29,160.8,4748.0
2025-05-09 10:05:00,160.82,161.34,160.81,161.08,2316.0,160.82,161.34,160.81,161.08,2316.0
2025-05-09 10:10:00,161.26,161.57,160.84,160.9,10040.0,161.26,161.57,160.84,160.9,10040.0
2025-05-09 10:15:00,160.89,161.08,160.89,161.01,674.0,160.89,161.08,160.89,161.01,674.0
2025-05-09 10:20:00,160.74,160.81,160.29,160.68,2979.0,160.74,160.81,160.29,160.68,2979.0
2025-05-09 10:25:00,160.65,160.65,160.08,160.13,20156.0,160.65,160.65,160.08,160.13,20156.0
2025-05-09 10:30:00,160.0,160.38,159.92,160.16,3628.0,160.0,160.38,159.92,160.16,3628.0
2025-05-09 10:35:00,160.06,160.06,159.42,159.52,2830.0,160.06,160.06,159.42,159.52,2830.0
2025-05-09 10:40:00,159.57,159.77,159.17,159.74,5792.0,159.57,159.77,159.17,159.74,5792.0
2025-05-09 10:45:00,159.78,160.18,159.62,160.18,5300.0,159.78,160.18,159.62,160.18,5300.0
2025-05-09 10:50:00,160.19,160.44,159.94,160.18,2940.0,160.19,160.44,159.94,160.18,2940.0
2025-05-09 10:55:00,160.2,160.49,160.2,160.49,1711.0,160.2,160.49,160.2,160.49,1711.0
2025-05-09 11:00:00,160.36,160.5,160.18,160.21,1524.0,160.36,160.5,160.18,160.21,1524.0
2025-05-09 11:05:00,160.33,160.58,160.21,160.44,1785.0,160.33,160.58,160.21,160.44,1785.0
2025-05-09 11:10:00,160.44,160.58,160.09,160.09,4546.0,160.44,160.58,160.09,160.09,4546.0
2025-05-09 11:15:00,160.22,160.46,160.22,160.38,2363.0,160.22,160.46,160.22,160.38,2363.0
2025-05-09 11:20:00,160.47,160.47,159.85,159.92,8192.0,160.47,160.47,159.85,159.92,8192.0
2025-05-09 11:25:00,160.07,160.28,159.96,160.2,3123.0,160.07,160.28,159.96,160.2,3123.0
2025-05-09 11:30:00,160.12,160.12,159.68,159.84,2900.0,160.12,160.12,159.68,159.84,2900.0
2025-05-09 11:35:00,159.86,160.11,159.86,160.09,7120.0,159.86,160.11,159.86,160.09,7120.0
2025-05-09 11:40:00,160.1,160.25,160.01,160.13,2934.0,160.1,160.25,160.01,160.13,2934.0
2025-05-09 11:45:00,160.16,160.38,160.02,160.19,5051.0,160.16,160.38,160.02,160.19,5051.0
2025-05-09 11:50:00,160.44,160.46,160.2,160.29,2673.0,160.44,160.46,160.2,160.29,2673.0
2025-05-09 11:55:00,160.18,160.33,160.16,160.33,1783.0,160.18,160.33,160.16,160.33,1783.0
2025-05-09 12:00:00,160.23,160.23,159.65,159.7,2702.0,160.23,160.23,159.65,159.7,2702.0
2025-05-09 12:05:00,159.73,159.97,159.59,159.59,1825.0,159.73,159.97,159.59,159.59,1825.0
2025-05-09 12:10:00,159.57,159.79,159.53,159.79,800.0,159.57,159.79,159.53,159.79,800.0
2025-05-09 12:15:00,159.9,159.91,159.49,159.49,508.0,159.9,159.91,159.49,159.49,508.0
2025-05-09 12:20:00,159.75,160.01,159.75,159.99,1785.0,159.75,160.01,159.75,159.99,1785.0
2025-05-09 12:25:00,159.97,159.98,159.77,159.8,1901.0,159.97,159.98,159.77,159.8,1901.0
2025-05-09 12:30:00,159.68,159.85,159.49,159.49,1534.0,159.68,159.85,159.49,159.49,1534.0
2025-05-09 12:35:00,159.65,159.91,159.54,159.54,4106.0,159.65,159.91,159.54,159.54,4106.0
2025-05-09 12:40:00,159.65,159.77,159.39,159.39,2921.0,159.65,159.77,159.39,159.39,2921.0
2025-05-09 12:45:00,159.47,159.5,159.03,159.04,5167.0,159.47,159.5,159.03,159.04,5167.0
2025-05-09 12:50:00,159.27,159.57,159.22,159.57,9060.0,159.27,159.57,159.22,159.57,9060.0
2025-05-09 12:55:00,159.53,159.53,159.4,159.4,785.0,159.53,159.53,159.4,159.4,785.0
2025-05-09 13:00:00,159.4,159.69,159.4,159.56,1229.0,159.4,159.69,159.4,159.56,1229.0
2025-05-09 13:05:00,159.56,159.81,159.42,159.81,3108.0,159.56,159.81,159.42,159.81,3108.0
2025-05-09 13:10:00,159.94,160.02,159.82,159.86,4327.0,159.94,160.02,159.82,159.86,4327.0
2025-05-09 13:15:00,159.95,160.13,159.95,160.11,1000.0,159.95,160.13,159.95,160.11,1000.0
2025-05-09 13:20:00,160.14,160.34,159.72,160.3,6100.0,160.14,160.34,159.72,160.3,6100.0
2025-05-09 13:25:00,160.4,160.5,160.37,160.5,1345.0,160.4,160.5,160.37,160.5,1345.0
2025-05-09 13:30:00,160.47,160.62,160.42,160.59,3979.0,160.47,160.62,160.42,160.59,3979.0
2025-05-09 13:35:00,160.58,160.91,160.57,160.91,2765.0,160.58,160.91,160.57,160.91,2765.0
2025-05-09 13:40:00,161.0,161.1,160.93,161.09,3308.0,161.0,161.1,160.93,161.09,3308.0
2025-05-09 13:45:00,161.18,161.27,161.06,161.27,5785.0,161.18,161.27,161.06,161.27,5785.0
2025-05-09 13:50:00,161.28,161.29,160.91,161.05,7884.0,161.28,161.29,160.91,161.05,7884.0
2025-05-09 13:55:00,160.92,160.99,160.91,160.99,1452.0,160.92,160.99,160.91,160.99,1452.0
2025-05-09 14:00:00,161.02,161.02,160.65,160.65,7645.0,161.02,161.02,160.65,160.65,7645.0
2025-05-09 14:05:00,160.75,161.1,160.75,160.94,7940.0,160.75,161.1,160.75,160.94,7940.0
2025-05-09 14:10:00,160.94,161.11,160.92,160.97,825.0,160.94,161.11,160.92,160.97,825.0
2025-05-09 14:15:00,161.0,161.18,160.83,160.91,4565.0,161.0,161.18,160.83,160.91,4565.0
2025-05-09 14:20:00,160.97,161.03,160.9,160.9,2101.0,160.97,161.03,160.9,160.9,2101.0
2025-05-09 14:25:00,160.94,161.04,160.75,160.82,2158.0,160.94,161.04,160.75,160.82,2158.0
2025-05-09 14:30:00,160.9,161.03,160.9,161.03,844.0,160.9,161.03,160.9,161.03,844.0
2025-05-09 14:35:00,161.06,161.1,160.81,161.1,7801.0,161.06,161.1,160.81,161.1,7801.0
2025-05-09 14:40:00,161.05,161.06,161.02,161.06,1000.0,161.05,161.06,161.02,161.06,1000.0
2025-05-09 14:45:00,161.06,161.21,160.96,160.96,2328.0,161.06,161.21,160.96,160.96,2328.0
2025-05-09 14:50:00,161.0,161.01,160.78,160.85,2550.0,161.0,161.01,160.78,160.85,2550.0
2025-05-09 14:55:00,160.9,160.91,160.65,160.7,7156.0,160.9,160.91,160.65,160.7,7156.0
2025-05-09 15:00:00,160.78,160.95,160.69,160.85,9998.0,160.78,160.95,160.69,160.85,9998.0
2025-05-09 15:05:00,160.97,161.2,160.92,161.16,1936.0,160.97,161.2,160.92,161.16,1936.0
2025-05-09 15:10:00,161.19,161.53,161.18,161.22,15400.0,161.19,161.53,161.18,161.22,15400.0
2025-05-09 15:15:00,161.21,161.21,161.04,161.13,4191.0,161.21,161.21,161.04,161.13,4191.0
2025-05-09 15:20:00,161.14,161.33,161.02,161.21,4344.0,161.14,161.33,161.02,161.21,4344.0
2025-05-09 15:25:00,161.22,161.28,160.92,160.97,5571.0,161.22,161.28,160.92,160.97,5571.0
2025-05-09 15:30:00,160.97,161.07,160.68,161.02,9432.0,160.97,161.07,160.68,161.02,9432.0
2025-05-09 15:35:00,160.97,161.11,160.83,161.02,7572.0,160.97,161.11,160.83,161.02,7572.0
2025-05-09 15:40:00,161.05,161.13,160.64,160.67,8311.0,161.05,161.13,160.64,160.67,8311.0
2025-05-09 15:45:00,160.67,160.77,160.43,160.5,12723.0,160.67,160.77,160.43,160.5,12723.0
2025-05-09 15:50:00,160.59,161.2,160.56,161.11,16584.0,160.59,161.2,160.56,161.11,16584.0
2025-05-09 15:55:00,161.0,161.04,160.29,160.31,59007.0,161.0,161.04,160.29,160.31,59007.0
2025-05-12 09:30:00,173.26,175.0,173.26,174.43,4206.0,173.26,175.0,173.26,174.43,4206.0
2025-05-12 09:35:00,174.7,175.47,174.69,174.96,2897.0,174.7,175.47,174.69,174.96,2897.0
2025-05-12 09:40:00,175.96,177.0,175.41,176.8,7844.0,175.96,177.0,175.41,176.8,7844.0
2025-05-12 09:45:00,177.25,180.07,176.99,178.24,154407.0,177.25,180.07,176.99,178.24,154407.0
2025-05-12 09:50:00,178.24,178.24,175.64,176.2,23542.0,178.24,178.24,175.64,176.2,23542.0
2025-05-12 09:55:00,175.88,176.69,175.1,176.69,45039.0,175.88,176.69,175.1,176.69,45039.0
2025-05-12 10:00:00,176.74,177.02,175.59,176.54,19264.0,176.74,177.02,175.59,176.54,19264.0
2025-05-12 10:05:00,176.65,176.9,175.8,175.8,12850.0,176.65,176.9,175.8,175.8,12850.0
2025-05-12 10:10:00,175.58,175.79,175.07,175.48,15642.0,175.58,175.79,175.07,175.48,15642.0
2025-05-12 10:15:00,175.37,175.59,174.85,175.1,42564.0,175.37,175.59,174.85,175.1,42564.0
2025-05-12 10:20:00,175.06,175.16,174.03,174.36,6575.0,175.06,175.16,174.03,174.36,6575.0
2025-05-12 10:25:00,174.37,174.37,173.38,173.41,5824.0,174.37,174.37,173.38,173.41,5824.0
2025-05-12 10:30:00,173.42,173.42,172.44,173.3,20036.0,173.42,173.42,172.44,173.3,20036.0
2025-05-12 10:35:00,173.2,173.72,172.86,173.7,21363.0,173.2,173.72,172.86,173.7,21363.0
2025-05-12 10:40:00,173.58,174.85,173.58,174.67,3882.0,173.58,174.85,173.58,174.67,3882.0
2025-05-12 10:45:00,174.81,175.15,174.42,174.7,8935.0,174.81,175.15,174.42,174.7,8935.0
2025-05-12 10:50:00,174.63,174.7,174.38,174.63,2842.0,174.63,174.7,174.38,174.63,2842.0
2025-05-12 10:55:00,174.45,174.45,173.87,173.91,4565.0,174.45,174.45,173.87,173.91,4565.0
2025-05-12 11:00:00,173.89,173.93,173.44,173.68,5545.0,173.89,173.93,173.44,173.68,5545.0
2025-05-12 11:05:00,173.67,173.67,172.94,173.25,11373.0,173.67,173.67,172.94,173.25,11373.0
2025-05-12 11:10:00,173.19,173.21,172.66,172.66,23109.0,173.19,173.21,172.66,172.66,23109.0
2025-05-12 11:15:00,172.59,172.63,171.83,172.63,5184.0,172.59,172.63,171.83,172.63,5184.0
2025-05-12 11:20:00,172.7,173.17,172.27,172.72,2327.0,172.7,173.17,172.27,172.72,2327.0
2025-05-12 11:25:00,172.65,173.08,172.28,172.87,12508.0,172.65,173.08,172.28,172.87,12508.0
2025-05-12 11:30:00,172.86,173.12,172.79,172.94,3640.0,172.86,173.12,172.79,172.94,3640.0
2025-05-12 11:35:00,173.03,173.56,172.87,172.88,14155.0,173.03,173.56,172.87,172.88,14155.0
2025-05-12 11:40:00,172.94,173.17,172.77,172.95,2155.0,172.94,173.17,172.77,172.95,2155.0
2025-05-12 11:45:00,172.67,173.15,172.55,172.73,5051.0,172.67,173.15,172.55,172.73,5051.0
2025-05-12 11:50:00,172.87,173.06,172.33,172.48,6142.0,172.87,173.06,172.33,172.48,6142.0
2025-05-12 11:55:00,172.62,173.07,172.57,172.61,6430.0,172.62,173.07,172.57,172.61,6430.0
2025-05-12 12:00:00,172.55,173.36,172.54,173.16,3209.0,172.55,173.36,172.54,173.16,3209.0
2025-05-12 12:05:00,173.37,173.85,173.37,173.52,5938.0,173.37,173.85,173.37,173.52,5938.0
2025-05-12 12:10:00,173.61,174.06,173.61,174.06,12240.0,173.61,174.06,173.61,174.06,12240.0
2025-05-12 12:15:00,173.93,174.15,173.69,173.76,29479.0,173.93,174.15,173.69,173.76,29479.0
2025-05-12 12:20:00,173.79,174.38,173.79,174.15,15204.0,173.79,174.38,173.79,174.15,15204.0
2025-05-12 12:25:00,174.15,174.37,173.67,173.68,21947.0,174.15,174.37,173.67,173.68,21947.0
2025-05-12 12:30:00,173.72,173.72,173.23,173.52,4821.0,173.72,173.72,173.23,173.52,4821.0
2025-05-12 12:35:00,173.61,173.9,173.58,173.61,3215.0,173.61,173.9,173.58,173.61,3215.0
2025-05-12 12:40:00,173.6,173.73,173.39,173.73,2688.0,173.6,173.73,173.39,173.73,2688.0
2025-05-12 12:45:00,173.56,173.86,173.27,173.27,8362.0,173.56,173.86,173.27,173.27,8362.0
2025-05-12 12:50:00,173.5,173.9,173.38,173.72,3473.0,173.5,173.9,173.38,173.72,3473.0
2025-05-12 12:55:00,173.72,174.0,173.58,173.96,4066.0,173.72,174.0,173.58,173.96,4066.0
2025-05-12 13:00:00,173.98,174.09,173.92,174.0,5950.0,173.98,174.09,173.92,174.0,5950.0
2025-05-12 13:05:00,174.08,174.45,173.94,174.44,9679.0,174.08,174.45,173.94,174.44,9679.0
2025-05-12 13:10:00,174.44,174.56,174.2,174.44,6343.0,174.44,174.56,174.2,174.44,6343.0
2025-05-12 13:15:00,174.44,174.55,173.9,174.04,13954.0,174.44,174.55,173.9,174.04,13954.0
2025-05-12 13:20:00,173.87,174.31,173.8,174.31,4056.0,173.87,174.31,173.8,174.31,4056.0
2025-05-12 13:25:00,174.23,174.45,174.15,174.34,13465.0,174.23,174.45,174.15,174.34,13465.0
2025-05-12 13:30:00,174.36,174.78,174.3,174.51,16272.0,174.36,174.78,174.3,174.51,16272.0
2025-05-12 13:35:00,174.48,174.53,174.02,174.36,13264.0,174.48,174.53,174.02,174.36,13264.0
2025-05-12 13:40:00,174.42,174.94,174.41,174.94,11081.0,174.42,174.94,174.41,174.94,11081.0
2025-05-12 13:45:00,174.82,174.98,174.41,174.56,6080.0,174.82,174.98,174.41,174.56,6080.0
2025-05-12 13:50:00,174.56,174.77,174.26,174.54,5850.0,174.56,174.77,174.26,174.54,5850.0
2025-05-12 13:55:00,174.55,174.77,174.09,174.09,4910.0,174.55,174.77,174.09,174.09,4910.0
2025-05-12 14:00:00,174.0,174.24,173.93,174.24,1632.0,174.0,174.24,173.93,174.24,1632.0
2025-05-12 14:05:00,174.08,174.1,173.6,173.6,2938.0,174.08,174.1,173.6,173.6,2938.0
2025-05-12 14:10:00,173.78,174.05,173.57,173.76,5347.0,173.78,174.05,173.57,173.76,5347.0
2025-05-12 14:15:00,173.88,174.23,173.86,174.19,6741.0,173.88,174.23,173.86,174.19,6741.0
2025-05-12 14:20:00,174.24,174.24,173.9,174.1,2828.0,174.24,174.24,173.9,174.1,2828.0
2025-05-12 14:25:00,174.03,174.1,173.52,173.65,3700.0,174.03,174.1,173.52,173.65,3700.0
2025-05-12 14:30:00,173.78,173.95,173.48,173.66,16547.0,173.78,173.95,173.48,173.66,16547.0
2025-05-12 14:35:00,173.84,173.95,173.76,173.84,1200.0,173.84,173.95,173.76,173.84,1200.0
2025-05-12 14:40:00,173.77,174.05,173.65,173.66,4686.0,173.77,174.05,173.65,173.66,4686.0
2025-05-12 14:45:00,173.68,173.89,173.68,173.7,5706.0,173.68,173.89,173.68,173.7,5706.0
2025-05-12 14:50:00,173.82,173.95,173.54,173.78,8959.0,173.82,173.95,173.54,173.78,8959.0
2025-05-12 14:55:00,173.67,173.88,173.49,173.56,3602.0,173.67,173.88,173.49,173.56,3602.0
2025-05-12 15:00:00,173.43,173.64,173.14,173.61,8120.0,173.43,173.64,173.14,173.61,8120.0
2025-05-12 15:05:00,173.68,174.2,173.68,174.14,11374.0,173.68,174.2,173.68,174.14,11374.0
2025-05-12 15:10:00,173.97,174.0,173.49,173.59,7617.0,173.97,174.0,173.49,173.59,7617.0
2025-05-12 15:15:00,173.59,173.86,173.45,173.62,10769.0,173.59,173.86,173.45,173.62,10769.0
2025-05-12 15:20:00,173.62,173.91,173.32,173.82,14549.0,173.62,173.91,173.32,173.82,14549.0
2025-05-12 15:25:00,173.84,173.97,173.65,173.92,7415.0,173.84,173.97,173.65,173.92,7415.0
2025-05-12 15:30:00,173.92,174.13,173.62,174.06,22050.0,173.92,174.13,173.62,174.06,22050.0
2025-05-12 15:35:00,174.09,174.14,173.73,174.06,16715.0,174.09,174.14,173.73,174.06,16715.0
2025-05-12 15:40:00,174.06,174.19,173.64,173.93,18875.0,174.06,174.19,173.64,173.93,18875.0
2025-05-12 15:45:00,174.08,174.4,173.94,174.4,12142.0,174.08,174.4,173.94,174.4,12142.0
2025-05-12 15:50:00,174.28,174.94,174.28,174.8,29910.0,174.28,174.94,174.28,174.8,29910.0
2025-05-12 15:55:00,174.74,174.74,173.68,173.81,125373.0,174.74,174.74,173.68,173.81,125373.0
2025-05-13 09:30:00,176.08,176.08,172.98,174.67,25190.0,176.08,176.08,172.98,174.67,25190.0
2025-05-13 09:35:00,174.89,175.16,174.25,174.25,2780.0,174.89,175.16,174.25,174.25,2780.0
2025-05-13 09:40:00,174.8,175.09,173.96,174.05,5465.0,174.8,175.09,173.96,174.05,5465.0
2025-05-13 09:45:00,174.07,174.72,174.02,174.42,3794.0,174.07,174.72,174.02,174.42,3794.0
2025-05-13 09:50:00,174.23,174.53,174.23,174.28,2621.0,174.23,174.53,174.23,174.28,2621.0
2025-05-13 09:55:00,174.28,174.49,174.02,174.3,6744.0,174.28,174.49,174.02,174.3,6744.0
2025-05-13 10:00:00,174.3,174.75,173.84,174.2,8468.0,174.3,174.75,173.84,174.2,8468.0
2025-05-13 10:05:00,174.16,174.17,173.42,173.81,4041.0,174.16,174.17,173.42,173.81,4041.0
2025-05-13 10:10:00,173.81,174.19,173.62,174.19,2682.0,173.81,174.19,173.62,174.19,2682.0
2025-05-13 10:15:00,174.05,174.54,173.92,174.49,1976.0,174.05,174.54,173.92,174.49,1976.0
2025-05-13 10:20:00,174.59,174.65,174.09,174.09,1973.0,174.59,174.65,174.09,174.09,1973.0
2025-05-13 10:25:00,174.21,174.21,173.83,173.83,2101.0,174.21,174.21,173.83,173.83,2101.0
2025-05-13 10:30:00,173.91,174.83,173.74,174.82,8792.0,173.91,174.83,173.74,174.82,8792.0
2025-05-13 10:35:00,174.98,175.37,174.86,175.34,6390.0,174.98,175.37,174.86,175.34,6390.0
2025-05-13 10:40:00,175.37,175.72,175.15,175.37,7632.0,175.37,175.72,175.15,175.37,7632.0
2025-05-13 10:45:00,175.43,175.43,174.77,175.04,12076.0,175.43,175.43,174.77,175.04,12076.0
2025-05-13 10:50:00,175.0,175.14,174.21,174.78,5344.0,175.0,175.14,174.21,174.78,5344.0
2025-05-13 10:55:00,174.81,175.08,174.48,175.06,8756.0,174.81,175.08,174.48,175.06,8756.0
2025-05-13 11:00:00,175.06,175.14,174.9,175.14,4053.0,175.06,175.14,174.9,175.14,4053.0
2025-05-13 11:05:00,174.92,175.12,174.8,175.11,5156.0,174.92,175.12,174.8,175.11,5156.0
2025-05-13 11:10:00,175.05,175.76,175.04,175.58,6445.0,175.05,175.76,175.04,175.58,6445.0
2025-05-13 11:15:00,175.57,175.72,175.4,175.6,4201.0,175.57,175.72,175.4,175.6,4201.0
2025-05-13 11:20:00,175.5,175.64,175.24,175.24,3956.0,175.5,175.64,175.24,175.24,3956.0
2025-05-13 11:25:00,175.4,175.55,175.29,175.41,5059.0,175.4,175.55,175.29,175.41,5059.0
2025-05-13 11:30:00,175.4,175.78,175.04,175.71,10101.0,175.4,175.78,175.04,175.71,10101.0
2025-05-13 11:35:00,175.76,176.0,175.51,175.78,3389.0,175.76,176.0,175.51,175.78,3389.0
2025-05-13 11:40:00,175.78,176.19,175.78,175.85,3518.0,175.78,176.19,175.78,175.85,3518.0
2025-05-13 11:45:00,175.8,175.9,175.47,175.47,825.0,175.8,175.9,175.47,175.47,825.0
2025-05-13 11:50:00,175.37,175.48,175.13,175.25,7098.0,175.37,175.48,175.13,175.25,7098.0
2025-05-13 11:55:00,175.39,175.46,175.25,175.46,1200.0,175.39,175.46,175.25,175.46,1200.0
2025-05-13 12:00:00,175.42,175.42,174.59,174.71,3469.0,175.42,175.42,174.59,174.71,3469.0
2025-05-13 12:05:00,174.75,174.99,174.74,174.9,2812.0,174.75,174.99,174.74,174.9,2812.0
2025-05-13 12:10:00,174.84,175.1,174.73,175.04,1972.0,174.84,175.1,174.73,175.04,1972.0
2025-05-13 12:15:00,175.02,175.37,175.02,175.26,5602.0,175.02,175.37,175.02,175.26,5602.0
2025-05-13 12:20:00,175.25,175.44,175.24,175.34,1100.0,175.25,175.44,175.24,175.34,1100.0
2025-05-13 12:25:00,175.47,175.53,175.32,175.32,1846.0,175.47,175.53,175.32,175.32,1846.0
2025-05-13 12:30:00,175.22,175.29,174.98,175.29,3428.0,175.22,175.29,174.98,175.29,3428.0
2025-05-13 12:35:00,175.25,175.39,175.18,175.25,4700.0,175.25,175.39,175.18,175.25,4700.0
2025-05-13 12:40:00,175.17,175.17,174.95,174.99,1820.0,175.17,175.17,174.95,174.99,1820.0
2025-05-13 12:45:00,174.96,175.21,174.93,175.07,5312.0,174.96,175.21,174.93,175.07,5312.0
2025-05-13 12:50:00,174.99,175.0,174.74,174.84,3541.0,174.99,175.0,174.74,174.84,3541.0
2025-05-13 12:55:00,174.84,174.84,174.16,174.16,1352.0,174.84,174.84,174.16,174.16,1352.0
2025-05-13 13:00:00,174.28,174.34,173.92,174.06,5553.0,174.28,174.34,173.92,174.06,5553.0
2025-05-13 13:05:00,174.1,174.3,174.09,174.3,4412.0,174.1,174.3,174.09,174.3,4412.0
2025-05-13 13:10:00,174.3,174.39,174.27,174.29,2000.0,174.3,174.39,174.27,174.29,2000.0
2025-05-13 13:15:00,174.42,174.73,174.42,174.72,2500.0,174.42,174.73,174.42,174.72,2500.0
2025-05-13 13:20:00,174.72,174.93,174.68,174.9,5160.0,174.72,174.93,174.68,174.9,5160.0
2025-05-13 13:25:00,174.89,175.03,174.86,175.03,2000.0,174.89,175.03,174.86,175.03,2000.0
2025-05-13 13:30:00,175.05,175.56,174.51,175.45,30570.0,175.05,175.56,174.51,175.45,30570.0
2025-05-13 13:35:00,175.67,175.84,175.53,175.57,3131.0,175.67,175.84,175.53,175.57,3131.0
2025-05-13 13:40:00,175.51,175.56,175.21,175.22,2900.0,175.51,175.56,175.21,175.22,2900.0
2025-05-13 13:45:00,175.34,175.43,175.28,175.43,1200.0,175.34,175.43,175.28,175.43,1200.0
2025-05-13 13:50:00,175.53,175.6,175.32,175.32,3089.0,175.53,175.6,175.32,175.32,3089.0
2025-05-13 13:55:00,175.28,175.29,174.98,174.98,1548.0,175.28,175.29,174.98,174.98,1548.0
2025-05-13 14:00:00,175.03,175.19,174.83,175.02,26878.0,175.03,175.19,174.83,175.02,26878.0
2025-05-13 14:05:00,175.11,175.19,174.99,175.07,11529.0,175.11,175.19,174.99,175.07,11529.0
2025-05-13 14:10:00,175.09,175.16,174.94,175.08,8125.0,175.09,175.16,174.94,175.08,8125.0
2025-05-13 14:15:00,175.02,175.28,175.01,175.28,14163.0,175.02,175.28,175.01,175.28,14163.0
2025-05-13 14:20:00,175.2,175.4,175.16,175.34,12528.0,175.2,175.4,175.16,175.34,12528.0
2025-05-13 14:25:00,175.35,175.41,175.22,175.3,5651.0,175.35,175.41,175.22,175.3,5651.0
2025-05-13 14:30:00,175.21,175.32,174.87,174.95,23582.0,175.21,175.32,174.87,174.95,23582.0
2025-05-13 14:35:00,174.99,175.17,174.91,175.17,10979.0,174.99,175.17,174.91,175.17,10979.0
2025-05-13 14:40:00,175.11,175.11,174.75,174.8,7682.0,175.11,175.11,174.75,174.8,7682.0
2025-05-13 14:45:00,174.77,174.87,174.64,174.86,19288.0,174.77,174.87,174.64,174.86,19288.0
2025-05-13 14:50:00,174.82,174.85,174.57,174.69,17742.0,174.82,174.85,174.57,174.69,17742.0
2025-05-13 14:55:00,174.59,175.39,174.52,175.15,53012.0,174.59,175.39,174.52,175.15,53012.0
2025-05-13 15:00:00,175.15,175.25,174.95,175.0,5514.0,175.15,175.25,174.95,175.0,5514.0
2025-05-13 15:05:00,175.0,175.32,174.95,175.27,12836.0,175.0,175.32,174.95,175.27,12836.0
2025-05-13 15:10:00,175.33,175.66,175.33,175.4,3201.0,175.33,175.66,175.33,175.4,3201.0
2025-05-13 15:15:00,175.34,175.5,175.25,175.25,4030.0,175.34,175.5,175.25,175.25,4030.0
2025-05-13 15:20:00,175.24,175.37,175.13,175.31,4300.0,175.24,175.37,175.13,175.31,4300.0
2025-05-13 15:25:00,175.28,175.37,175.08,175.16,6775.0,175.28,175.37,175.08,175.16,6775.0
2025-05-13 15:30:00,175.13,175.42,175.11,175.37,6113.0,175.13,175.42,175.11,175.37,6113.0
2025-05-13 15:35:00,175.43,175.44,175.28,175.3,4595.0,175.43,175.44,175.28,175.3,4595.0
2025-05-13 15:40:00,175.29,175.44,175.19,175.39,7461.0,175.29,175.44,175.19,175.39,7461.0
2025-05-13 15:45:00,175.43,175.43,175.2,175.26,12390.0,175.43,175.43,175.2,175.26,12390.0
2025-05-13 15:50:00,175.17,175.22,174.86,174.88,26131.0,175.17,175.22,174.86,174.88,26131.0
2025-05-13 15:55:00,174.82,174.93,174.43,174.43,105834.0,174.82,174.93,174.43,174.43,105834.0
2025-05-14 09:30:00,173.08,174.62,172.5,174.62,31246.0,173.08,174.62,172.5,174.62,31246.0
2025-05-14 09:35:00,174.33,174.65,174.04,174.65,4303.0,174.33,174.65,174.04,174.65,4303.0
2025-05-14 09:40:00,174.65,175.51,174.4,175.07,9710.0,174.65,175.51,174.4,175.07,9710.0
2025-05-14 09:45:00,175.34,175.6,174.61,174.74,11339.0,175.34,175.6,174.61,174.74,11339.0
2025-05-14 09:50:00,174.74,174.75,174.2,174.24,8066.0,174.74,174.75,174.2,174.24,8066.0
2025-05-14 09:55:00,174.24,174.24,173.8,174.2,5720.0,174.24,174.24,173.8,174.2,5720.0
2025-05-14 10:00:00,174.03,174.78,174.0,174.74,9578.0,174.03,174.78,174.0,174.74,9578.0
2025-05-14 10:05:00,174.77,175.13,174.71,175.09,7879.0,174.77,175.13,174.71,175.09,7879.0
2025-05-14 10:10:00,174.9,175.16,174.76,174.9,8864.0,174.9,175.16,174.76,174.9,8864.0
2025-05-14 10:15:00,174.9,175.19,174.74,174.89,11435.0,174.9,175.19,174.74,174.89,11435.0
2025-05-14 10:20:00,174.89,175.55,174.87,175.52,5335.0,174.89,175.55,174.87,175.52,5335.0
2025-05-14 10:25:00,175.55,175.8,175.54,175.76,6288.0,175.55,175.8,175.54,175.76,6288.0
2025-05-14 10:30:00,175.83,175.91,175.45,175.75,5864.0,175.83,175.91,175.45,175.75,5864.0
2025-05-14 10:35:00,175.72,175.74,174.84,175.16,5592.0,175.72,175.74,174.84,175.16,5592.0
2025-05-14 10:40:00,175.16,175.61,175.15,175.34,5554.0,175.16,175.61,175.15,175.34,5554.0
2025-05-14 10:45:00,175.31,175.61,175.26,175.26,8079.0,175.31,175.61,175.26,175.26,8079.0
2025-05-14 10:50:00,175.12,175.38,175.08,175.21,5511.0,175.12,175.38,175.08,175.21,5511.0
2025-05-14 10:55:00,175.04,175.29,174.8,175.18,8721.0,175.04,175.29,174.8,175.18,8721.0
2025-05-14 11:00:00,175.19,175.2,174.18,174.25,7626.0,175.19,175.2,174.18,174.25,7626.0
2025-05-14 11:05:00,174.26,174.33,174.0,174.33,4072.0,174.26,174.33,174.0,174.33,4072.0
2025-05-14 11:10:00,174.43,175.1,174.43,175.02,4538.0,174.43,175.1,174.43,175.02,4538.0
2025-05-14 11:15:00,175.1,175.25,174.92,175.16,6004.0,175.1,175.25,174.92,175.16,6004.0
2025-05-14 11:20:00,175.16,175.42,175.1,175.39,4912.0,175.16,175.42,175.1,175.39,4912.0
2025-05-14 11:25:00,175.41,175.52,175.3,175.36,5147.0,175.41,175.52,175.3,175.36,5147.0
2025-05-14 11:30:00,175.33,175.57,175.33,175.57,2798.0,175.33,175.57,175.33,175.57,2798.0
2025-05-14 11:35:00,175.48,175.53,175.2,175.24,5773.0,175.48,175.53,175.2,175.24,5773.0
2025-05-14 11:40:00,175.18,175.24,174.99,175.16,4400.0,175.18,175.24,174.99,175.16,4400.0
2025-05-14 11:45:00,175.18,175.29,174.98,174.99,10682.0,175.18,175.29,174.98,174.99,10682.0
2025-05-14 11:50:00,174.99,175.2,174.96,175.2,3887.0,174.99,175.2,174.96,175.2,3887.0
2025-05-14 11:55:00,175.2,175.52,175.2,175.22,8390.0,175.2,175.52,175.2,175.22,8390.0
2025-05-14 12:00:00,175.17,175.29,174.99,175.21,4173.0,175.17,175.29,174.99,175.21,4173.0
2025-05-14 12:05:00,175.16,175.29,174.83,174.91,6033.0,175.16,175.29,174.83,174.91,6033.0
2025-05-14 12:10:00,174.91,175.04,174.79,174.79,5796.0,174.91,175.04,174.79,174.79,5796.0
2025-05-14 12:15:00,174.89,174.9,174.68,174.79,3100.0,174.89,174.9,174.68,174.79,3100.0
2025-05-14 12:20:00,174.7,174.97,174.6,174.97,5445.0,174.7,174.97,174.6,174.97,5445.0
2025-05-14 12:25:00,174.86,175.0,174.79,174.82,4815.0,174.86,175.0,174.79,174.82,4815.0
2025-05-14 12:30:00,174.93,175.1,174.84,175.02,6076.0,174.93,175.1,174.84,175.02,6076.0
2025-05-14 12:35:00,175.02,175.11,174.57,174.57,7945.0,175.02,175.11,174.57,174.57,7945.0
2025-05-14 12:40:00,174.57,174.58,174.17,174.2,4736.0,174.57,174.58,174.17,174.2,4736.0
2025-05-14 12:45:00,174.2,174.47,174.16,174.22,3546.0,174.2,174.47,174.16,174.22,3546.0
2025-05-14 12:50:00,174.28,174.3,174.01,174.02,4671.0,174.28,174.3,174.01,174.02,4671.0
2025-05-14 12:55:00,174.05,174.24,173.92,174.2,6593.0,174.05,174.24,173.92,174.2,6593.0
2025-05-14 13:00:00,174.17,174.35,174.11,174.3,4591.0,174.17,174.35,174.11,174.3,4591.0
2025-05-14 13:05:00,174.28,174.28,173.92,174.22,7620.0,174.28,174.28,173.92,174.22,7620.0
2025-05-14 13:10:00,174.13,174.13,173.59,173.75,3542.0,174.13,174.13,173.59,173.75,3542.0
2025-05-14 13:15:00,173.71,173.89,173.25,173.38,3196.0,173.71,173.89,173.25,173.38,3196.0
2025-05-14 13:20:00,173.38,173.38,172.86,172.95,7167.0,173.38,173.38,172.86,172.95,7167.0
2025-05-14 13:25:00,172.95,173.24,172.68,173.17,7929.0,172.95,173.24,172.68,173.17,7929.0
2025-05-14 13:30:00,173.21,173.41,173.21,173.41,3300.0,173.21,173.41,173.21,173.41,3300.0
2025-05-14 13:35:00,173.41,173.52,173.34,173.44,6869.0,173.41,173.52,173.34,173.44,6869.0
2025-05-14 13:40:00,173.44,173.89,173.43,173.78,6788.0,173.44,173.89,173.43,173.78,6788.0
2025-05-14 13:45:00,173.75,173.77,173.33,173.46,5474.0,173.75,173.77,173.33,173.46,5474.0
2025-05-14 13:50:00,173.46,173.75,173.42,173.48,6446.0,173.46,173.75,173.42,173.48,6446.0
2025-05-14 13:55:00,173.49,173.71,173.49,173.67,3121.0,173.49,173.71,173.49,173.67,3121.0
2025-05-14 14:00:00,173.75,173.84,173.61,173.84,3101.0,173.75,173.84,173.61,173.84,3101.0
2025-05-14 14:05:00,173.87,174.21,173.8,174.01,25055.0,173.87,174.21,173.8,174.01,25055.0
2025-05-14 14:10:00,174.08,174.08,173.55,173.55,6791.0,174.08,174.08,173.55,173.55,6791.0
2025-05-14 14:15:00,173.55,173.66,173.29,173.53,4346.0,173.55,173.66,173.29,173.53,4346.0
2025-05-14 14:20:00,173.51,173.67,173.13,173.14,8209.0,173.51,173.67,173.13,173.14,8209.0
2025-05-14 14:25:00,173.14,173.15,172.67,172.73,7143.0,173.14,173.15,172.67,172.73,7143.0
2025-05-14 14:30:00,172.73,173.0,172.36,172.78,35638.0,172.73,173.0,172.36,172.78,35638.0
2025-05-14 14:35:00,172.73,173.03,172.54,172.71,12292.0,172.73,173.03,172.54,172.71,12292.0
2025-05-14 14:40:00,172.81,173.01,172.58,172.78,15172.0,172.81,173.01,172.58,172.78,15172.0
2025-05-14 14:45:00,172.81,173.39,172.8,173.25,13252.0,172.81,173.39,172.8,173.25,13252.0
2025-05-14 14:50:00,173.25,173.32,173.18,173.31,4155.0,173.25,173.32,173.18,173.31,4155.0
2025-05-14 14:55:00,173.28,173.41,173.17,173.34,9035.0,173.28,173.41,173.17,173.34,9035.0
2025-05-14 15:00:00,173.29,173.41,173.21,173.22,5308.0,173.29,173.41,173.21,173.22,5308.0
2025-05-14 15:05:00,173.26,173.46,173.19,173.2,3742.0,173.26,173.46,173.19,173.2,3742.0
2025-05-14 15:10:00,173.2,173.2,172.93,172.94,7269.0,173.2,173.2,172.93,172.94,7269.0
2025-05-14 15:15:00,172.94,173.01,172.59,172.68,13757.0,172.94,173.01,172.59,172.68,13757.0
2025-05-14 15:20:00,172.67,172.7,172.38,172.39,11952.0,172.67,172.7,172.38,172.39,11952.0
2025-05-14 15:25:00,172.38,172.49,172.24,172.36,10478.0,172.38,172.49,172.24,172.36,10478.0
2025-05-14 15:30:00,172.24,172.33,172.1,172.19,14568.0,172.24,172.33,172.1,172.19,14568.0
2025-05-14 15:35:00,172.16,172.22,171.86,171.92,13047.0,172.16,172.22,171.86,171.92,13047.0
2025-05-14 15:40:00,171.81,171.94,171.55,171.66,14992.0,171.81,171.94,171.55,171.66,14992.0
2025-05-14 15:45:00,171.64,171.76,171.45,171.63,23623.0,171.64,171.76,171.45,171.63,23623.0
2025-05-14 15:50:00,171.68,171.88,171.24,171.79,45120.0,171.68,171.88,171.24,171.79,45120.0
2025-05-14 15:55:00,171.76,171.76,171.37,171.61,111777.0,171.76,171.76,171.37,171.61,111777.0
2025-05-15 09:30:00,168.28,169.92,168.28,169.25,19267.0,168.28,169.92,168.28,169.25,19267.0
2025-05-15 09:35:00,169.46,170.1,168.99,169.3,9751.0,169.46,170.1,168.99,169.3,9751.0
2025-05-15 09:40:00,169.3,169.56,169.2,169.43,3645.0,169.3,169.56,169.2,169.43,3645.0
2025-05-15 09:45:00,169.33,169.63,169.32,169.58,2138.0,169.33,169.63,169.32,169.58,2138.0
2025-05-15 09:50:00,169.57,169.94,169.36,169.47,6988.0,169.57,169.94,169.36,169.47,6988.0
2025-05-15 09:55:00,169.69,169.7,169.2,169.2,4155.0,169.69,169.7,169.2,169.2,4155.0
2025-05-15 10:00:00,169.25,170.35,169.24,170.29,9382.0,169.25,170.35,169.24,170.29,9382.0
2025-05-15 10:05:00,170.3,170.3,169.7,169.7,3014.0,170.3,170.3,169.7,169.7,3014.0
2025-05-15 10:10:00,169.73,169.89,169.55,169.56,1602.0,169.73,169.89,169.55,169.56,1602.0
2025-05-15 10:15:00,169.71,169.71,169.37,169.5,2913.0,169.71,169.71,169.37,169.5,2913.0
2025-05-15 10:20:00,169.65,169.95,169.48,169.88,2436.0,169.65,169.95,169.48,169.88,2436.0
2025-05-15 10:25:00,169.77,169.81,169.2,169.21,4117.0,169.77,169.81,169.2,169.21,4117.0
2025-05-15 10:30:00,169.29,169.45,169.22,169.3,2300.0,169.29,169.45,169.22,169.3,2300.0
2025-05-15 10:35:00,169.41,169.74,169.41,169.74,4618.0,169.41,169.74,169.41,169.74,4618.0
2025-05-15 10:40:00,169.75,170.25,169.74,170.22,4618.0,169.75,170.25,169.74,170.22,4618.0
2025-05-15 10:45:00,170.23,170.43,169.99,169.99,3759.0,170.23,170.43,169.99,169.99,3759.0
2025-05-15 10:50:00,169.91,170.03,169.76,170.03,2246.0,169.91,170.03,169.76,170.03,2246.0
2025-05-15 10:55:00,170.03,170.33,170.02,170.24,3044.0,170.03,170.33,170.02,170.24,3044.0
2025-05-15 11:00:00,170.38,170.7,170.25,170.7,2021.0,170.38,170.7,170.25,170.7,2021.0
2025-05-15 11:05:00,170.64,171.1,170.48,170.64,1960.0,170.64,171.1,170.48,170.64,1960.0
2025-05-15 11:10:00,170.97,171.29,170.81,171.1,1537.0,170.97,171.29,170.81,171.1,1537.0
2025-05-15 11:15:00,171.06,171.37,170.94,171.17,2534.0,171.06,171.37,170.94,171.17,2534.0
2025-05-15 11:20:00,171.17,171.37,170.97,171.32,1753.0,171.17,171.37,170.97,171.32,1753.0
2025-05-15 11:25:00,171.28,171.47,171.19,171.45,2883.0,171.28,171.47,171.19,171.45,2883.0
2025-05-15 11:30:00,171.35,171.49,171.21,171.49,2098.0,171.35,171.49,171.21,171.49,2098.0
2025-05-15 11:35:00,171.46,171.61,171.35,171.56,7130.0,171.46,171.61,171.35,171.56,7130.0
2025-05-15 11:40:00,171.57,171.76,171.5,171.72,1831.0,171.57,171.76,171.5,171.72,1831.0
2025-05-15 11:45:00,171.72,171.84,171.63,171.63,600.0,171.72,171.84,171.63,171.63,600.0
2025-05-15 11:50:00,171.62,171.62,171.48,171.5,1910.0,171.62,171.62,171.48,171.5,1910.0
2025-05-15 11:55:00,171.5,171.7,171.37,171.62,3045.0,171.5,171.7,171.37,171.62,3045.0
2025-05-15 12:00:00,171.63,172.15,171.63,172.13,2394.0,171.63,172.15,171.63,172.13,2394.0
2025-05-15 12:05:00,172.26,172.59,172.21,172.5,3780.0,172.26,172.59,172.21,172.5,3780.0
2025-05-15 12:10:00,172.56,172.57,172.3,172.53,1400.0,172.56,172.57,172.3,172.53,1400.0
2025-05-15 12:15:00,172.42,172.55,172.11,172.19,3179.0,172.42,172.55,172.11,172.19,3179.0
2025-05-15 12:20:00,172.11,172.12,171.92,171.97,2466.0,172.11,172.12,171.92,171.97,2466.0
2025-05-15 12:25:00,171.96,172.29,171.95,172.29,2329.0,171.96,172.29,171.95,172.29,2329.0
2025-05-15 12:30:00,172.19,172.21,172.15,172.18,1100.0,172.19,172.21,172.15,172.18,1100.0
2025-05-15 12:35:00,172.18,172.35,172.06,172.25,1557.0,172.18,172.35,172.06,172.25,1557.0
2025-05-15 12:40:00,172.36,172.36,172.11,172.24,1580.0,172.36,172.36,172.11,172.24,1580.0
2025-05-15 12:45:00,172.24,172.32,172.1,172.25,1206.0,172.24,172.32,172.1,172.25,1206.0
2025-05-15 12:50:00,172.22,172.29,172.12,172.17,2790.0,172.22,172.29,172.12,172.17,2790.0
2025-05-15 12:55:00,172.15,172.15,171.89,172.08,4011.0,172.15,172.15,171.89,172.08,4011.0
2025-05-15 13:00:00,171.96,172.3,171.95,172.3,805.0,171.96,172.3,171.95,172.3,805.0
2025-05-15 13:05:00,172.28,172.29,172.14,172.22,1792.0,172.28,172.29,172.14,172.22,1792.0
2025-05-15 13:10:00,172.08,172.08,171.9,171.9,1396.0,172.08,172.08,171.9,171.9,1396.0
2025-05-15 13:15:00,171.9,171.98,171.66,171.66,3089.0,171.9,171.98,171.66,171.66,3089.0
2025-05-15 13:20:00,171.78,171.78,171.5,171.55,1684.0,171.78,171.78,171.5,171.55,1684.0
2025-05-15 13:25:00,171.46,171.57,171.33,171.57,3947.0,171.46,171.57,171.33,171.57,3947.0
2025-05-15 13:30:00,171.45,171.45,171.26,171.29,1401.0,171.45,171.45,171.26,171.29,1401.0
2025-05-15 13:35:00,171.24,171.6,171.15,171.6,1843.0,171.24,171.6,171.15,171.6,1843.0
2025-05-15 13:40:00,171.53,171.7,171.43,171.63,2320.0,171.53,171.7,171.43,171.63,2320.0
2025-05-15 13:45:00,171.63,171.7,171.54,171.56,2604.0,171.63,171.7,171.54,171.56,2604.0
2025-05-15 13:50:00,171.52,171.52,171.36,171.46,1149.0,171.52,171.52,171.36,171.46,1149.0
2025-05-15 13:55:00,171.35,171.36,171.18,171.27,2390.0,171.35,171.36,171.18,171.27,2390.0
2025-05-15 14:00:00,171.33,171.45,171.23,171.44,2536.0,171.33,171.45,171.23,171.44,2536.0
2025-05-15 14:05:00,171.43,171.43,171.3,171.4,600.0,171.43,171.43,171.3,171.4,600.0
2025-05-15 14:10:00,171.41,171.54,171.39,171.43,1600.0,171.41,171.54,171.39,171.43,1600.0
2025-05-15 14:15:00,171.32,171.32,171.01,171.18,3215.0,171.32,171.32,171.01,171.18,3215.0
2025-05-15 14:20:00,171.12,171.37,171.12,171.37,1300.0,171.12,171.37,171.12,171.37,1300.0
2025-05-15 14:25:00,171.09,171.48,171.09,171.37,1471.0,171.09,171.48,171.09,171.37,1471.0
2025-05-15 14:30:00,171.52,171.7,171.51,171.69,1210.0,171.52,171.7,171.51,171.69,1210.0
2025-05-15 14:35:00,171.76,171.77,171.65,171.69,1303.0,171.76,171.77,171.65,171.69,1303.0
2025-05-15 14:40:00,171.75,171.77,171.56,171.56,1471.0,171.75,171.77,171.56,171.56,1471.0
2025-05-15 14:45:00,171.64,171.72,171.55,171.7,1900.0,171.64,171.72,171.55,171.7,1900.0
2025-05-15 14:50:00,171.75,171.93,171.68,171.78,2493.0,171.75,171.93,171.68,171.78,2493.0
2025-05-15 14:55:00,171.75,171.92,171.75,171.88,2076.0,171.75,171.92,171.75,171.88,2076.0
2025-05-15 15:00:00,171.78,171.97,171.77,171.96,1500.0,171.78,171.97,171.77,171.96,1500.0
2025-05-15 15:05:00,171.92,172.04,171.51,171.62,10879.0,171.92,172.04,171.51,171.62,10879.0
2025-05-15 15:10:00,171.77,171.81,171.63,171.67,2060.0,171.77,171.81,171.63,171.67,2060.0
2025-05-15 15:15:00,171.71,171.89,171.67,171.83,3073.0,171.71,171.89,171.67,171.83,3073.0
2025-05-15 15:20:00,171.92,171.92,171.7,171.81,1894.0,171.92,171.92,171.7,171.81,1894.0
2025-05-15 15:25:00,171.7,171.73,171.59,171.67,1718.0,171.7,171.73,171.59,171.67,1718.0
2025-05-15 15:30:00,171.72,171.86,171.69,171.78,3715.0,171.72,171.86,171.69,171.78,3715.0
2025-05-15 15:35:00,171.81,171.95,171.69,171.79,3368.0,171.81,171.95,171.69,171.79,3368.0
2025-05-15 15:40:00,171.79,171.82,171.61,171.79,3587.0,171.79,171.82,171.61,171.79,3587.0
2025-05-15 15:45:00,171.67,171.98,171.61,171.77,6354.0,171.67,171.98,171.61,171.77,6354.0
2025-05-15 15:50:00,171.97,172.34,171.77,172.0,15990.0,171.97,172.34,171.77,172.0,15990.0
2025-05-15 15:55:00,171.99,172.19,171.56,171.68,72933.0,171.99,172.19,171.56,171.68,72933.0
2025-05-16 09:30:00,172.2,172.55,171.33,171.43,34918.0,172.2,172.55,171.33,171.43,34918.0
2025-05-16 09:35:00,171.43,171.67,171.02,171.17,4774.0,171.43,171.67,171.02,171.17,4774.0
2025-05-16 09:40:00,171.17,171.17,170.74,170.79,550.0,171.17,171.17,170.74,170.79,550.0
2025-05-16 09:45:00,171.19,171.83,171.19,171.69,1769.0,171.19,171.83,171.19,171.69,1769.0
2025-05-16 09:50:00,171.83,172.42,171.57,172.39,5067.0,171.83,172.42,171.57,172.39,5067.0
2025-05-16 09:55:00,172.36,172.6,172.29,172.5,2327.0,172.36,172.6,172.29,172.5,2327.0
2025-05-16 10:00:00,172.41,172.44,172.13,172.35,3606.0,172.41,172.44,172.13,172.35,3606.0
2025-05-16 10:05:00,172.36,172.49,172.0,172.29,5249.0,172.36,172.49,172.0,172.29,5249.0
2025-05-16 10:10:00,172.38,172.5,172.05,172.46,3109.0,172.38,172.5,172.05,172.46,3109.0
2025-05-16 10:15:00,172.65,172.68,172.4,172.68,2108.0,172.65,172.68,172.4,172.68,2108.0
2025-05-16 10:20:00,172.49,173.3,172.49,173.3,6638.0,172.49,173.3,172.49,173.3,6638.0
2025-05-16 10:25:00,173.19,173.55,172.92,173.33,8230.0,173.19,173.55,172.92,173.33,8230.0
2025-05-16 10:30:00,173.37,173.37,172.82,173.09,3809.0,173.37,173.37,172.82,173.09,3809.0
2025-05-16 10:35:00,173.0,173.47,172.99,173.47,2500.0,173.0,173.47,172.99,173.47,2500.0
2025-05-16 10:40:00,173.28,173.29,172.75,172.79,5722.0,173.28,173.29,172.75,172.79,5722.0
2025-05-16 10:45:00,172.79,173.39,172.75,173.32,3560.0,172.79,173.39,172.75,173.32,3560.0
2025-05-16 10:50:00,173.31,173.67,173.28,173.56,3617.0,173.31,173.67,173.28,173.56,3617.0
2025-05-16 10:55:00,173.66,174.07,173.65,173.88,5693.0,173.66,174.07,173.65,173.88,5693.0
2025-05-16 11:00:00,173.87,174.03,173.78,173.83,2066.0,173.87,174.03,173.78,173.83,2066.0
2025-05-16 11:05:00,173.92,173.92,173.34,173.35,6098.0,173.92,173.92,173.34,173.35,6098.0
2025-05-16 11:10:00,173.47,173.87,173.47,173.87,2471.0,173.47,173.87,173.47,173.87,2471.0
2025-05-16 11:15:00,173.86,173.96,173.51,173.66,8873.0,173.86,173.96,173.51,173.66,8873.0
2025-05-16 11:20:00,173.77,173.8,173.53,173.71,1500.0,173.77,173.8,173.53,173.71,1500.0
2025-05-16 11:25:00,173.64,173.75,173.58,173.75,1485.0,173.64,173.75,173.58,173.75,1485.0
2025-05-16 11:30:00,173.69,173.85,173.67,173.69,1600.0,173.69,173.85,173.67,173.69,1600.0
2025-05-16 11:35:00,173.68,174.01,173.67,173.94,1241.0,173.68,174.01,173.67,173.94,1241.0
2025-05-16 11:40:00,173.81,174.13,173.81,174.13,1163.0,173.81,174.13,173.81,174.13,1163.0
2025-05-16 11:45:00,174.14,174.28,173.99,174.28,4561.0,174.14,174.28,173.99,174.28,4561.0
2025-05-16 11:50:00,174.02,174.06,173.72,174.06,3655.0,174.02,174.06,173.72,174.06,3655.0
2025-05-16 11:55:00,173.86,173.9,173.71,173.78,600.0,173.86,173.9,173.71,173.78,600.0
2025-05-16 12:00:00,173.93,173.98,173.55,173.65,6884.0,173.93,173.98,173.55,173.65,6884.0
2025-05-16 12:05:00,173.54,173.98,173.54,173.95,2069.0,173.54,173.98,173.54,173.95,2069.0
2025-05-16 12:10:00,173.93,174.04,173.89,173.9,3773.0,173.93,174.04,173.89,173.9,3773.0
2025-05-16 12:15:00,174.04,174.23,173.95,174.06,2896.0,174.04,174.23,173.95,174.06,2896.0
2025-05-16 12:20:00,174.06,174.47,174.02,174.45,3461.0,174.06,174.47,174.02,174.45,3461.0
2025-05-16 12:25:00,174.46,174.51,174.14,174.14,4186.0,174.46,174.51,174.14,174.14,4186.0
2025-05-16 12:30:00,174.25,174.48,174.24,174.47,2233.0,174.25,174.48,174.24,174.47,2233.0
2025-05-16 12:35:00,174.24,174.5,174.24,174.47,3916.0,174.24,174.5,174.24,174.47,3916.0
2025-05-16 12:40:00,174.28,174.45,173.89,174.05,9131.0,174.28,174.45,173.89,174.05,9131.0
2025-05-16 12:45:00,174.07,174.07,173.77,173.77,3544.0,174.07,174.07,173.77,173.77,3544.0
2025-05-16 12:50:00,173.7,173.8,173.61,173.65,1771.0,173.7,173.8,173.61,173.65,1771.0
2025-05-16 12:55:00,173.77,174.18,173.67,174.12,3342.0,173.77,174.18,173.67,174.12,3342.0
2025-05-16 13:00:00,173.97,174.05,173.89,174.01,2306.0,173.97,174.05,173.89,174.01,2306.0
2025-05-16 13:05:00,174.14,174.15,173.86,173.97,1100.0,174.14,174.15,173.86,173.97,1100.0
2025-05-16 13:10:00,173.94,173.98,173.78,173.91,3817.0,173.94,173.98,173.78,173.91,3817.0
2025-05-16 13:15:00,173.97,174.25,173.97,174.21,1710.0,173.97,174.25,173.97,174.21,1710.0
2025-05-16 13:20:00,174.2,174.36,174.2,174.31,4174.0,174.2,174.36,174.2,174.31,4174.0
2025-05-16 13:25:00,174.31,174.37,174.18,174.22,3655.0,174.31,174.37,174.18,174.22,3655.0
2025-05-16 13:30:00,174.28,174.4,174.27,174.31,2591.0,174.28,174.4,174.27,174.31,2591.0
2025-05-16 13:35:00,174.34,174.41,174.3,174.35,2792.0,174.34,174.41,174.3,174.35,2792.0
2025-05-16 13:40:00,174.32,174.34,174.17,174.3,4938.0,174.32,174.34,174.17,174.3,4938.0
2025-05-16 13:45:00,174.41,174.66,174.35,174.61,3945.0,174.41,174.66,174.35,174.61,3945.0
2025-05-16 13:50:00,174.55,174.72,174.46,174.47,9758.0,174.55,174.72,174.46,174.47,9758.0
2025-05-16 13:55:00,174.47,174.7,174.34,174.7,8751.0,174.47,174.7,174.34,174.7,8751.0
2025-05-16 14:00:00,174.66,175.05,174.65,174.97,4354.0,174.66,175.05,174.65,174.97,4354.0
2025-05-16 14:05:00,174.8,174.94,174.64,174.64,3598.0,174.8,174.94,174.64,174.64,3598.0
2025-05-16 14:10:00,174.71,174.93,174.69,174.93,1970.0,174.71,174.93,174.69,174.93,1970.0
2025-05-16 14:15:00,174.95,175.0,174.8,174.82,3529.0,174.95,175.0,174.8,174.82,3529.0
2025-05-16 14:20:00,174.84,175.0,174.8,175.0,2375.0,174.84,175.0,174.8,175.0,2375.0
2025-05-16 14:25:00,174.98,174.99,174.58,174.69,6734.0,174.98,174.99,174.58,174.69,6734.0
2025-05-16 14:30:00,174.59,174.81,174.5,174.53,9272.0,174.59,174.81,174.5,174.53,9272.0
2025-05-16 14:35:00,174.53,174.75,174.5,174.66,10854.0,174.53,174.75,174.5,174.66,10854.0
2025-05-16 14:40:00,174.85,174.85,173.96,174.28,10846.0,174.85,174.85,173.96,174.28,10846.0
2025-05-16 14:45:00,174.5,174.64,174.34,174.59,2333.0,174.5,174.64,174.34,174.59,2333.0
2025-05-16 14:50:00,174.49,174.66,174.34,174.46,12212.0,174.49,174.66,174.34,174.46,12212.0
2025-05-16 14:55:00,174.56,174.63,174.37,174.5,6713.0,174.56,174.63,174.37,174.5,6713.0
2025-05-16 15:00:00,174.51,174.59,174.16,174.28,11520.0,174.51,174.59,174.16,174.28,11520.0
2025-05-16 15:05:00,174.33,174.35,173.76,173.89,32097.0,174.33,174.35,173.76,173.89,32097.0
2025-05-16 15:10:00,173.91,174.1,173.79,173.8,9661.0,173.91,174.1,173.79,173.8,9661.0
2025-05-16 15:15:00,173.81,173.96,173.69,173.9,6009.0,173.81,173.96,173.69,173.9,6009.0
2025-05-16 15:20:00,173.9,173.91,173.62,173.72,9287.0,173.9,173.91,173.62,173.72,9287.0
2025-05-16 15:25:00,173.7,173.85,173.57,173.69,22766.0,173.7,173.85,173.57,173.69,22766.0
2025-05-16 15:30:00,173.67,173.78,173.63,173.68,8859.0,173.67,173.78,173.63,173.68,8859.0
2025-05-16 15:35:00,173.69,173.79,173.59,173.76,12278.0,173.69,173.79,173.59,173.76,12278.0
2025-05-16 15:40:00,173.71,173.94,173.58,173.94,17502.0,173.71,173.94,173.58,173.94,17502.0
2025-05-16 15:45:00,173.91,174.09,173.78,173.78,21126.0,173.91,174.09,173.78,173.78,21126.0
2025-05-16 15:50:00,173.73,174.28,173.55,174.23,37434.0,173.73,174.28,173.55,174.23,37434.0
2025-05-16 15:55:00,174.26,174.29,173.82,173.83,85591.0,174.26,174.29,173.82,173.83,85591.0
2025-05-19 09:30:00,169.41,170.27,168.59,169.8,32677.0,169.41,170.27,168.59,169.8,32677.0
2025-05-19 09:35:00,170.22,170.62,169.83,170.5,6962.0,170.22,170.62,169.83,170.5,6962.0
2025-05-19 09:40:00,170.75,171.4,170.58,170.59,7858.0,170.75,171.4,170.58,170.59,7858.0
2025-05-19 09:45:00,171.09,171.97,170.8,171.75,25363.0,171.09,171.97,170.8,171.75,25363.0
2025-05-19 09:50:00,171.64,172.6,171.64,172.32,5595.0,171.64,172.6,171.64,172.32,5595.0
2025-05-19 09:55:00,172.45,172.69,172.05,172.15,3474.0,172.45,172.69,172.05,172.15,3474.0
2025-05-19 10:00:00,172.05,172.36,171.77,171.79,5119.0,172.05,172.36,171.77,171.79,5119.0
2025-05-19 10:05:00,171.84,172.27,171.84,172.16,5945.0,171.84,172.27,171.84,172.16,5945.0
2025-05-19 10:10:00,172.06,172.14,171.89,172.1,1837.0,172.06,172.14,171.89,172.1,1837.0
2025-05-19 10:15:00,172.03,172.69,172.01,172.63,8735.0,172.03,172.69,172.01,172.63,8735.0
2025-05-19 10:20:00,172.63,172.71,172.24,172.28,9673.0,172.63,172.71,172.24,172.28,9673.0
2025-05-19 10:25:00,172.26,172.55,172.21,172.48,6932.0,172.26,172.55,172.21,172.48,6932.0
2025-05-19 10:30:00,172.48,172.77,172.32,172.76,6105.0,172.48,172.77,172.32,172.76,6105.0
2025-05-19 10:35:00,172.76,173.4,172.76,173.05,11756.0,172.76,173.4,172.76,173.05,11756.0
2025-05-19 10:40:00,172.96,173.15,172.66,172.86,9329.0,172.96,173.15,172.66,172.86,9329.0
2025-05-19 10:45:00,172.94,173.01,172.6,172.63,7231.0,172.94,173.01,172.6,172.63,7231.0
2025-05-19 10:50:00,172.59,172.92,172.59,172.86,4844.0,172.59,172.92,172.59,172.86,4844.0
2025-05-19 10:55:00,172.75,172.84,172.37,172.37,8186.0,172.75,172.84,172.37,172.37,8186.0
2025-05-19 11:00:00,172.48,172.63,172.29,172.41,11025.0,172.48,172.63,172.29,172.41,11025.0
2025-05-19 11:05:00,172.41,172.74,172.23,172.63,5197.0,172.41,172.74,172.23,172.63,5197.0
2025-05-19 11:10:00,172.71,173.19,172.71,173.16,3735.0,172.71,173.19,172.71,173.16,3735.0
2025-05-19 11:15:00,173.1,173.33,172.94,173.18,5858.0,173.1,173.33,172.94,173.18,5858.0
2025-05-19 11:20:00,173.16,173.47,173.16,173.41,2847.0,173.16,173.47,173.16,173.41,2847.0
2025-05-19 11:25:00,173.28,173.63,173.24,173.42,6206.0,173.28,173.63,173.24,173.42,6206.0
2025-05-19 11:30:00,173.4,173.4,173.26,173.36,2325.0,173.4,173.4,173.26,173.36,2325.0
2025-05-19 11:35:00,173.43,173.6,173.34,173.54,6423.0,173.43,173.6,173.34,173.54,6423.0
2025-05-19 11:40:00,173.56,173.67,173.48,173.59,5456.0,173.56,173.67,173.48,173.59,5456.0
2025-05-19 11:45:00,173.49,173.54,173.31,173.34,3218.0,173.49,173.54,173.31,173.34,3218.0
2025-05-19 11:50:00,173.34,173.44,173.19,173.25,6330.0,173.34,173.44,173.19,173.25,6330.0
2025-05-19 11:55:00,173.22,173.64,173.22,173.53,6932.0,173.22,173.64,173.22,173.53,6932.0
2025-05-19 12:00:00,173.53,174.14,173.53,174.08,5459.0,173.53,174.14,173.53,174.08,5459.0
2025-05-19 12:05:00,174.09,174.14,173.98,173.98,414.0,174.09,174.14,173.98,173.98,414.0
2025-05-19 12:10:00,174.11,174.25,174.1,174.25,3231.0,174.11,174.25,174.1,174.25,3231.0
2025-05-19 12:15:00,174.25,174.29,173.9,173.99,9491.0,174.25,174.29,173.9,173.99,9491.0
2025-05-19 12:20:00,174.08,174.3,173.99,174.29,4932.0,174.08,174.3,173.99,174.29,4932.0
2025-05-19 12:25:00,174.22,174.49,174.19,174.38,4014.0,174.22,174.49,174.19,174.38,4014.0
2025-05-19 12:30:00,174.28,174.48,174.17,174.19,4408.0,174.28,174.48,174.17,174.19,4408.0
2025-05-19 12:35:00,174.19,174.33,174.08,174.3,6564.0,174.19,174.33,174.08,174.3,6564.0
2025-05-19 12:40:00,174.27,174.29,174.08,174.2,2500.0,174.27,174.29,174.08,174.2,2500.0
2025-05-19 12:45:00,174.14,174.25,174.07,174.14,6706.0,174.14,174.25,174.07,174.14,6706.0
2025-05-19 12:50:00,174.25,174.5,174.24,174.5,3678.0,174.25,174.5,174.24,174.5,3678.0
2025-05-19 12:55:00,174.45,174.57,174.35,174.44,3719.0,174.45,174.57,174.35,174.44,3719.0
2025-05-19 13:00:00,174.34,174.8,174.34,174.79,3319.0,174.34,174.8,174.34,174.79,3319.0
2025-05-19 13:05:00,174.83,175.06,174.76,175.06,3390.0,174.83,175.06,174.76,175.06,3390.0
2025-05-19 13:10:00,175.09,175.19,174.89,175.17,11016.0,175.09,175.19,174.89,175.17,11016.0
2025-05-19 13:15:00,175.21,175.3,174.95,175.0,7589.0,175.21,175.3,174.95,175.0,7589.0
2025-05-19 13:20:00,175.02,175.06,174.6,174.6,8614.0,175.02,175.06,174.6,174.6,8614.0
2025-05-19 13:25:00,174.68,174.8,174.54,174.61,7316.0,174.68,174.8,174.54,174.61,7316.0
2025-05-19 13:30:00,174.55,174.64,174.33,174.59,6768.0,174.55,174.64,174.33,174.59,6768.0
2025-05-19 13:35:00,174.59,174.92,174.5,174.7,8605.0,174.59,174.92,174.5,174.7,8605.0
2025-05-19 13:40:00,174.71,174.8,174.7,174.8,2610.0,174.71,174.8,174.7,174.8,2610.0
2025-05-19 13:45:00,174.78,174.78,174.48,174.58,5859.0,174.78,174.78,174.48,174.58,5859.0
2025-05-19 13:50:00,174.63,174.77,174.53,174.66,4020.0,174.63,174.77,174.53,174.66,4020.0
2025-05-19 13:55:00,174.56,174.62,174.32,174.36,5620.0,174.56,174.62,174.32,174.36,5620.0
2025-05-19 14:00:00,174.36,174.51,174.36,174.42,6314.0,174.36,174.51,174.36,174.42,6314.0
2025-05-19 14:05:00,174.42,174.48,174.18,174.39,6806.0,174.42,174.48,174.18,174.39,6806.0
2025-05-19 14:10:00,174.37,174.37,174.2,174.27,4380.0,174.37,174.37,174.2,174.27,4380.0
2025-05-19 14:15:00,174.22,174.28,174.05,174.12,5593.0,174.22,174.28,174.05,174.12,5593.0
2025-05-19 14:20:00,174.12,174.12,173.91,173.94,8244.0,174.12,174.12,173.91,173.94,8244.0
2025-05-19 14:25:00,173.96,174.16,173.93,173.97,13669.0,173.96,174.16,173.93,173.97,13669.0
2025-05-19 14:30:00,173.97,174.02,173.84,173.94,3927.0,173.97,174.02,173.84,173.94,3927.0
2025-05-19 14:35:00,173.98,174.14,173.94,174.08,2760.0,173.98,174.14,173.94,174.08,2760.0
2025-05-19 14:40:00,174.05,174.11,173.94,173.95,6475.0,174.05,174.11,173.94,173.95,6475.0
2025-05-19 14:45:00,173.97,174.01,173.78,173.94,7945.0,173.97,174.01,173.78,173.94,7945.0
2025-05-19 14:50:00,173.92,173.96,173.76,173.76,6467.0,173.92,173.96,173.76,173.76,6467.0
2025-05-19 14:55:00,173.82,173.83,173.61,173.66,3928.0,173.82,173.83,173.61,173.66,3928.0
2025-05-19 15:00:00,173.65,173.67,173.36,173.41,13552.0,173.65,173.67,173.36,173.41,13552.0
2025-05-19 15:05:00,173.43,173.82,173.36,173.82,13359.0,173.43,173.82,173.36,173.82,13359.0
2025-05-19 15:10:00,173.83,174.15,173.83,174.09,15111.0,173.83,174.15,173.83,174.09,15111.0
2025-05-19 15:15:00,174.12,174.31,173.89,173.89,10812.0,174.12,174.31,173.89,173.89,10812.0
2025-05-19 15:20:00,173.86,174.11,173.74,174.1,9009.0,173.86,174.11,173.74,174.1,9009.0
2025-05-19 15:25:00,173.9,174.0,173.82,174.0,5713.0,173.9,174.0,173.82,174.0,5713.0
2025-05-19 15:30:00,174.0,174.16,173.95,174.16,9369.0,174.0,174.16,173.95,174.16,9369.0
2025-05-19 15:35:00,174.08,174.38,174.04,174.08,22149.0,174.08,174.38,174.04,174.08,22149.0
2025-05-19 15:40:00,174.07,174.15,173.73,173.74,10340.0,174.07,174.15,173.73,173.74,10340.0
2025-05-19 15:45:00,173.74,173.89,173.57,173.61,16243.0,173.74,173.89,173.57,173.61,16243.0
2025-05-19 15:50:00,173.61,174.33,173.6,174.23,39830.0,173.61,174.33,173.6,174.23,39830.0
2025-05-19 15:55:00,174.09,174.33,173.85,174.29,81183.0,174.09,174.33,173.85,174.29,81183.0
2025-05-20 09:30:00,173.87,174.33,172.72,172.78,15468.0,173.87,174.33,172.72,172.78,15468.0
2025-05-20 09:35:00,173.56,175.07,173.42,173.63,8309.0,173.56,175.07,173.42,173.63,8309.0
2025-05-20 09:40:00,174.28,174.94,173.82,174.41,6245.0,174.28,174.94,173.82,174.41,6245.0
2025-05-20 09:45:00,174.03,174.95,173.93,174.95,5903.0,174.03,174.95,173.93,174.95,5903.0
2025-05-20 09:50:00,174.72,175.46,174.72,175.36,5993.0,174.72,175.46,174.72,175.36,5993.0
2025-05-20 09:55:00,175.12,175.41,175.11,175.26,5559.0,175.12,175.41,175.11,175.26,5559.0
2025-05-20 10:00:00,175.5,176.29,175.39,176.28,7829.0,175.5,176.29,175.39,176.28,7829.0
2025-05-20 10:05:00,176.14,176.66,176.14,176.42,3216.0,176.14,176.66,176.14,176.42,3216.0
2025-05-20 10:10:00,176.35,176.46,175.93,175.97,2508.0,176.35,176.46,175.93,175.97,2508.0
2025-05-20 10:15:00,175.97,176.2,175.9,175.96,10933.0,175.97,176.2,175.9,175.96,10933.0
2025-05-20 10:20:00,175.94,176.42,175.87,176.36,5529.0,175.94,176.42,175.87,176.36,5529.0
2025-05-20 10:25:00,176.37,176.61,176.25,176.59,7843.0,176.37,176.61,176.25,176.59,7843.0
2025-05-20 10:30:00,176.59,177.0,176.46,176.99,4816.0,176.59,177.0,176.46,176.99,4816.0
2025-05-20 10:35:00,177.11,177.22,176.87,177.22,4385.0,177.11,177.22,176.87,177.22,4385.0
2025-05-20 10:40:00,177.06,177.29,176.86,176.92,3132.0,177.06,177.29,176.86,176.92,3132.0
2025-05-20 10:45:00,176.92,176.98,176.69,176.78,8059.0,176.92,176.98,176.69,176.78,8059.0
2025-05-20 10:50:00,176.59,176.59,176.27,176.32,2805.0,176.59,176.59,176.27,176.32,2805.0
2025-05-20 10:55:00,176.46,176.46,176.07,176.17,19030.0,176.46,176.46,176.07,176.17,19030.0
2025-05-20 11:00:00,176.17,176.17,175.87,176.0,9276.0,176.17,176.17,175.87,176.0,9276.0
2025-05-20 11:05:00,176.0,176.37,175.99,176.34,4231.0,176.0,176.37,175.99,176.34,4231.0
2025-05-20 11:10:00,176.27,176.53,176.27,176.28,7799.0,176.27,176.53,176.27,176.28,7799.0
2025-05-20 11:15:00,176.42,176.63,176.41,176.63,2439.0,176.42,176.63,176.41,176.63,2439.0
2025-05-20 11:20:00,176.47,176.77,176.46,176.49,4585.0,176.47,176.77,176.46,176.49,4585.0
2025-05-20 11:25:00,176.46,176.48,176.08,176.11,3224.0,176.46,176.48,176.08,176.11,3224.0
2025-05-20 11:30:00,176.22,176.29,176.01,176.29,2196.0,176.22,176.29,176.01,176.29,2196.0
2025-05-20 11:35:00,176.28,176.29,176.12,176.26,2232.0,176.28,176.29,176.12,176.26,2232.0
2025-05-20 11:40:00,176.14,176.14,175.99,175.99,1700.0,176.14,176.14,175.99,175.99,1700.0
2025-05-20 11:45:00,176.0,176.08,175.88,175.94,10277.0,176.0,176.08,175.88,175.94,10277.0
2025-05-20 11:50:00,175.95,175.97,175.77,175.84,4431.0,175.95,175.97,175.77,175.84,4431.0
2025-05-20 11:55:00,175.83,176.18,175.82,175.93,7699.0,175.83,176.18,175.82,175.93,7699.0
2025-05-20 12:00:00,175.89,175.99,175.83,175.93,5577.0,175.89,175.99,175.83,175.93,5577.0
2025-05-20 12:05:00,175.93,175.99,175.72,175.81,7085.0,175.93,175.99,175.72,175.81,7085.0
2025-05-20 12:10:00,175.75,175.75,175.42,175.62,3114.0,175.75,175.75,175.42,175.62,3114.0
2025-05-20 12:15:00,175.62,175.68,175.49,175.57,4608.0,175.62,175.68,175.49,175.57,4608.0
2025-05-20 12:20:00,175.55,175.71,175.54,175.64,2042.0,175.55,175.71,175.54,175.64,2042.0
2025-05-20 12:25:00,175.56,175.68,175.35,175.59,5545.0,175.56,175.68,175.35,175.59,5545.0
2025-05-20 12:30:00,175.49,175.62,175.3,175.55,4007.0,175.49,175.62,175.3,175.55,4007.0
2025-05-20 12:35:00,175.5,175.65,175.47,175.58,2569.0,175.5,175.65,175.47,175.58,2569.0
2025-05-20 12:40:00,175.58,175.67,175.38,175.56,9126.0,175.58,175.67,175.38,175.56,9126.0
2025-05-20 12:45:00,175.53,175.74,175.52,175.72,4285.0,175.53,175.74,175.52,175.72,4285.0
2025-05-20 12:50:00,175.75,175.78,175.62,175.78,3739.0,175.75,175.78,175.62,175.78,3739.0
2025-05-20 12:55:00,175.8,175.88,175.7,175.7,6727.0,175.8,175.88,175.7,175.7,6727.0
2025-05-20 13:00:00,175.7,175.89,175.7,175.83,3391.0,175.7,175.89,175.7,175.83,3391.0
2025-05-20 13:05:00,175.83,175.83,175.41,175.52,6968.0,175.83,175.83,175.41,175.52,6968.0
2025-05-20 13:10:00,175.53,175.63,175.52,175.59,15925.0,175.53,175.63,175.52,175.59,15925.0
2025-05-20 13:15:00,175.55,175.76,175.52,175.74,8841.0,175.55,175.76,175.52,175.74,8841.0
2025-05-20 13:20:00,175.71,175.75,175.52,175.55,5273.0,175.71,175.75,175.52,175.55,5273.0
2025-05-20 13:25:00,175.63,175.75,175.57,175.57,5059.0,175.63,175.75,175.57,175.57,5059.0
2025-05-20 13:30:00,175.57,175.73,175.55,175.59,13324.0,175.57,175.73,175.55,175.59,13324.0
2025-05-20 13:35:00,175.6,175.65,175.41,175.41,13233.0,175.6,175.65,175.41,175.41,13233.0
2025-05-20 13:40:00,175.41,175.49,175.24,175.29,7698.0,175.41,175.49,175.24,175.29,7698.0
2025-05-20 13:45:00,175.32,175.54,175.27,175.48,9714.0,175.32,175.54,175.27,175.48,9714.0
2025-05-20 13:50:00,175.44,175.45,175.17,175.24,13150.0,175.44,175.45,175.17,175.24,13150.0
2025-05-20 13:55:00,175.23,175.29,175.08,175.17,7144.0,175.23,175.29,175.08,175.17,7144.0
2025-05-20 14:00:00,175.13,175.13,174.91,175.0,2200.0,175.13,175.13,174.91,175.0,2200.0
2025-05-20 14:05:00,175.05,175.14,174.85,174.86,7695.0,175.05,175.14,174.85,174.86,7695.0
2025-05-20 14:10:00,174.9,175.05,174.75,175.05,3767.0,174.9,175.05,174.75,175.05,3767.0
2025-05-20 14:15:00,175.06,175.06,174.62,174.64,6602.0,175.06,175.06,174.62,174.64,6602.0
2025-05-20 14:20:00,174.6,174.6,174.07,174.17,6736.0,174.6,174.6,174.07,174.17,6736.0
2025-05-20 14:25:00,174.3,174.37,173.92,173.92,5992.0,174.3,174.37,173.92,173.92,5992.0
2025-05-20 14:30:00,174.07,174.13,173.91,173.94,6408.0,174.07,174.13,173.91,173.94,6408.0
2025-05-20 14:35:00,174.1,174.4,173.96,174.38,19958.0,174.1,174.4,173.96,174.38,19958.0
2025-05-20 14:40:00,174.36,174.39,174.18,174.37,9380.0,174.36,174.39,174.18,174.37,9380.0
2025-05-20 14:45:00,174.42,174.44,174.14,174.33,5034.0,174.42,174.44,174.14,174.33,5034.0
2025-05-20 14:50:00,174.42,174.54,174.28,174.28,8871.0,174.42,174.54,174.28,174.28,8871.0
2025-05-20 14:55:00,174.25,174.27,174.07,174.15,4111.0,174.25,174.27,174.07,174.15,4111.0
2025-05-20 15:00:00,174.07,174.14,173.49,173.49,9063.0,174.07,174.14,173.49,173.49,9063.0
2025-05-20 15:05:00,173.56,173.62,173.17,173.31,21374.0,173.56,173.62,173.17,173.31,21374.0
2025-05-20 15:10:00,173.26,173.41,173.03,173.29,57304.0,173.26,173.41,173.03,173.29,57304.0
2025-05-20 15:15:00,173.27,173.42,173.2,173.29,49306.0,173.27,173.42,173.2,173.29,49306.0
2025-05-20 15:20:00,173.29,173.42,173.18,173.22,31086.0,173.29,173.42,173.18,173.22,31086.0
2025-05-20 15:25:00,173.2,173.2,172.71,172.78,19287.0,173.2,173.2,172.71,172.78,19287.0
2025-05-20 15:30:00,172.78,173.05,172.77,172.79,44146.0,172.78,173.05,172.77,172.79,44146.0
2025-05-20 15:35:00,172.79,172.87,172.39,172.41,19829.0,172.79,172.87,172.39,172.41,19829.0
2025-05-20 15:40:00,172.41,172.58,172.22,172.22,22945.0,172.41,172.58,172.22,172.22,22945.0
2025-05-20 15:45:00,172.22,172.45,172.11,172.11,38457.0,172.22,172.45,172.11,172.11,38457.0
2025-05-20 15:50:00,172.02,172.54,171.93,172.32,80574.0,172.02,172.54,171.93,172.32,80574.0
2025-05-20 15:55:00,172.25,172.93,172.25,172.43,201152.0,172.25,172.93,172.25,172.43,201152.0
2025-05-21 09:30:00,170.29,171.47,169.42,169.97,32115.0,170.29,171.47,169.42,169.97,32115.0
2025-05-21 09:35:00,170.0,171.18,169.64,171.0,11530.0,170.0,171.18,169.64,171.0,11530.0
2025-05-21 09:40:00,170.88,171.15,170.4,170.84,7027.0,170.88,171.15,170.4,170.84,7027.0
2025-05-21 09:45:00,170.5,170.79,169.98,170.49,25750.0,170.5,170.79,169.98,170.49,25750.0
2025-05-21 09:50:00,170.48,170.93,169.97,170.72,10732.0,170.48,170.93,169.97,170.72,10732.0
2025-05-21 09:55:00,170.55,170.68,170.0,170.09,8400.0,170.55,170.68,170.0,170.09,8400.0
2025-05-21 10:00:00,170.28,170.87,170.18,170.87,20309.0,170.28,170.87,170.18,170.87,20309.0
2025-05-21 10:05:00,170.87,171.38,170.87,171.23,4172.0,170.87,171.38,170.87,171.23,4172.0
2025-05-21 10:10:00,171.14,171.16,170.37,170.43,4717.0,171.14,171.16,170.37,170.43,4717.0
2025-05-21 10:15:00,170.37,170.66,170.24,170.57,4827.0,170.37,170.66,170.24,170.57,4827.0
2025-05-21 10:20:00,170.67,170.9,170.61,170.63,3876.0,170.67,170.9,170.61,170.63,3876.0
2025-05-21 10:25:00,170.61,170.78,170.14,170.25,5238.0,170.61,170.78,170.14,170.25,5238.0
2025-05-21 10:30:00,170.24,170.34,169.99,169.99,4186.0,170.24,170.34,169.99,169.99,4186.0
2025-05-21 10:35:00,170.15,170.57,170.02,170.57,6239.0,170.15,170.57,170.02,170.57,6239.0
2025-05-21 10:40:00,170.54,170.65,170.13,170.13,8377.0,170.54,170.65,170.13,170.13,8377.0
2025-05-21 10:45:00,170.23,170.51,170.07,170.51,6970.0,170.23,170.51,170.07,170.51,6970.0
2025-05-21 10:50:00,170.36,170.39,170.13,170.24,5384.0,170.36,170.39,170.13,170.24,5384.0
2025-05-21 10:55:00,170.44,170.82,170.37,170.82,5809.0,170.44,170.82,170.37,170.82,5809.0
2025-05-21 11:00:00,170.77,171.03,170.76,170.99,3264.0,170.77,171.03,170.76,170.99,3264.0
2025-05-21 11:05:00,171.0,171.32,170.98,171.22,5902.0,171.0,171.32,170.98,171.22,5902.0
2025-05-21 11:10:00,171.28,171.28,170.99,171.02,4228.0,171.28,171.28,170.99,171.02,4228.0
2025-05-21 11:15:00,170.95,170.98,170.67,170.73,4215.0,170.95,170.98,170.67,170.73,4215.0
2025-05-21 11:20:00,170.75,170.76,170.24,170.4,10557.0,170.75,170.76,170.24,170.4,10557.0
2025-05-21 11:25:00,170.4,170.66,170.32,170.59,5390.0,170.4,170.66,170.32,170.59,5390.0
2025-05-21 11:30:00,170.66,170.78,170.49,170.75,6120.0,170.66,170.78,170.49,170.75,6120.0
2025-05-21 11:35:00,170.67,170.67,170.33,170.33,4503.0,170.67,170.67,170.33,170.33,4503.0
2025-05-21 11:40:00,170.33,170.45,170.19,170.19,4460.0,170.33,170.45,170.19,170.19,4460.0
2025-05-21 11:45:00,170.25,170.34,170.02,170.26,6344.0,170.25,170.34,170.02,170.26,6344.0
2025-05-21 11:50:00,170.18,170.34,170.11,170.26,4376.0,170.18,170.34,170.11,170.26,4376.0
2025-05-21 11:55:00,170.28,170.41,170.13,170.21,6312.0,170.28,170.41,170.13,170.21,6312.0
2025-05-21 12:00:00,170.18,170.3,169.77,169.95,7391.0,170.18,170.3,169.77,169.95,7391.0
2025-05-21 12:05:00,169.83,170.18,169.82,170.16,5926.0,169.83,170.18,169.82,170.16,5926.0
2025-05-21 12:10:00,170.14,170.48,170.12,170.48,23224.0,170.14,170.48,170.12,170.48,23224.0
2025-05-21 12:15:00,170.52,170.52,170.18,170.18,7065.0,170.52,170.52,170.18,170.18,7065.0
2025-05-21 12:20:00,170.18,170.41,170.15,170.36,7824.0,170.18,170.41,170.15,170.36,7824.0
2025-05-21 12:25:00,170.43,170.59,170.32,170.59,7488.0,170.43,170.59,170.32,170.59,7488.0
2025-05-21 12:30:00,170.58,170.81,170.58,170.76,3105.0,170.58,170.81,170.58,170.76,3105.0
2025-05-21 12:35:00,170.77,170.86,170.48,170.53,3133.0,170.77,170.86,170.48,170.53,3133.0
2025-05-21 12:40:00,170.52,170.71,170.49,170.66,3643.0,170.52,170.71,170.49,170.66,3643.0
2025-05-21 12:45:00,170.66,170.8,170.58,170.8,3324.0,170.66,170.8,170.58,170.8,3324.0
2025-05-21 12:50:00,170.73,170.8,170.45,170.53,4781.0,170.73,170.8,170.45,170.53,4781.0
2025-05-21 12:55:00,170.61,170.61,170.35,170.4,3161.0,170.61,170.61,170.35,170.4,3161.0
2025-05-21 13:00:00,170.34,170.51,170.31,170.45,9288.0,170.34,170.51,170.31,170.45,9288.0
2025-05-21 13:05:00,170.44,170.44,170.07,170.08,11832.0,170.44,170.44,170.07,170.08,11832.0
2025-05-21 13:10:00,169.97,170.01,169.8,169.94,8088.0,169.97,170.01,169.8,169.94,8088.0
2025-05-21 13:15:00,169.94,169.94,168.96,169.15,17882.0,169.94,169.94,168.96,169.15,17882.0
2025-05-21 13:20:00,168.99,168.99,168.03,168.03,8467.0,168.99,168.99,168.03,168.03,8467.0
2025-05-21 13:25:00,168.17,168.17,167.47,167.53,8624.0,168.17,168.17,167.47,167.53,8624.0
2025-05-21 13:30:00,167.38,168.46,167.28,168.33,11039.0,167.38,168.46,167.28,168.33,11039.0
2025-05-21 13:35:00,168.21,168.88,168.14,168.87,6663.0,168.21,168.88,168.14,168.87,6663.0
2025-05-21 13:40:00,168.91,168.95,168.57,168.62,7402.0,168.91,168.95,168.57,168.62,7402.0
2025-05-21 13:45:00,168.62,168.65,168.37,168.47,4730.0,168.62,168.65,168.37,168.47,4730.0
2025-05-21 13:50:00,168.47,168.63,167.96,168.07,9456.0,168.47,168.63,167.96,168.07,9456.0
2025-05-21 13:55:00,168.06,168.13,167.88,168.0,3297.0,168.06,168.13,167.88,168.0,3297.0
2025-05-21 14:00:00,168.06,168.17,167.87,168.08,12942.0,168.06,168.17,167.87,168.08,12942.0
2025-05-21 14:05:00,168.14,168.65,168.14,168.53,7341.0,168.14,168.65,168.14,168.53,7341.0
2025-05-21 14:10:00,168.55,168.55,168.12,168.22,8932.0,168.55,168.55,168.12,168.22,8932.0
2025-05-21 14:15:00,168.23,168.47,168.04,168.19,10863.0,168.23,168.47,168.04,168.19,10863.0
2025-05-21 14:20:00,168.18,168.18,167.77,168.0,11399.0,168.18,168.18,167.77,168.0,11399.0
2025-05-21 14:25:00,168.12,168.48,168.12,168.25,6461.0,168.12,168.48,168.12,168.25,6461.0
2025-05-21 14:30:00,168.25,169.1,168.25,169.1,17680.0,168.25,169.1,168.25,169.1,17680.0
2025-05-21 14:35:00,169.09,169.23,168.92,169.12,19995.0,169.09,169.23,168.92,169.12,19995.0
2025-05-21 14:40:00,169.12,169.34,169.1,169.28,8745.0,169.12,169.34,169.1,169.28,8745.0
2025-05-21 14:45:00,169.28,169.47,169.14,169.22,17242.0,169.28,169.47,169.14,169.22,17242.0
2025-05-21 14:50:00,169.2,169.2,168.89,169.05,12746.0,169.2,169.2,168.89,169.05,12746.0
2025-05-21 14:55:00,168.99,168.99,168.6,168.7,13354.0,168.99,168.99,168.6,168.7,13354.0
2025-05-21 15:00:00,168.7,168.88,168.6,168.78,10947.0,168.7,168.88,168.6,168.78,10947.0
2025-05-21 15:05:00,168.78,168.9,168.32,168.34,16220.0,168.78,168.9,168.32,168.34,16220.0
2025-05-21 15:10:00,168.34,168.37,167.95,168.32,17618.0,168.34,168.37,167.95,168.32,17618.0
2025-05-21 15:15:00,168.4,168.4,168.07,168.23,17176.0,168.4,168.4,168.07,168.23,17176.0
2025-05-21 15:20:00,168.24,168.29,167.78,167.8,20181.0,168.24,168.29,167.78,167.8,20181.0
2025-05-21 15:25:00,167.78,167.79,167.5,167.67,26534.0,167.78,167.79,167.5,167.67,26534.0
2025-05-21 15:30:00,167.74,168.13,167.61,168.06,19287.0,167.74,168.13,167.61,168.06,19287.0
2025-05-21 15:35:00,168.14,168.43,167.96,168.43,20680.0,168.14,168.43,167.96,168.43,20680.0
2025-05-21 15:40:00,168.42,168.87,168.28,168.8,47342.0,168.42,168.87,168.28,168.8,47342.0
2025-05-21 15:45:00,168.8,168.8,168.39,168.58,18221.0,168.8,168.8,168.39,168.58,18221.0
2025-05-21 15:50:00,168.56,168.67,168.22,168.25,35794.0,168.56,168.67,168.22,168.25,35794.0
2025-05-21 15:55:00,168.25,168.36,167.68,167.69,136843.0,168.25,168.36,167.68,167.69,136843.0
2025-05-22 09:30:00,156.5,158.94,151.76,152.32,174553.0,156.5,158.94,151.76,152.32,174553.0
2025-05-22 09:35:00,152.3,153.17,147.39,148.96,192842.0,152.3,153.17,147.39,148.96,192842.0
2025-05-22 09:40:00,148.98,152.23,147.86,151.67,115291.0,148.98,152.23,147.86,151.67,115291.0
2025-05-22 09:45:00,151.68,152.64,149.72,152.44,189323.0,151.68,152.64,149.72,152.44,189323.0
2025-05-22 09:50:00,152.64,153.52,151.76,153.52,87425.0,152.64,153.52,151.76,153.52,87425.0
2025-05-22 09:55:00,153.52,154.59,152.17,153.09,119980.0,153.52,154.59,152.17,153.09,119980.0
2025-05-22 10:00:00,153.26,153.43,151.27,152.3,96280.0,153.26,153.43,151.27,152.3,96280.0
2025-05-22 10:05:00,152.37,152.78,151.81,152.58,81657.0,152.37,152.78,151.81,152.58,81657.0
2025-05-22 10:10:00,152.59,152.59,151.05,151.88,68100.0,152.59,152.59,151.05,151.88,68100.0
2025-05-22 10:15:00,151.82,153.03,151.63,152.17,91154.0,151.82,153.03,151.63,152.17,91154.0
2025-05-22 10:20:00,152.06,152.46,151.81,152.41,122263.0,152.06,152.46,151.81,152.41,122263.0
2025-05-22 10:25:00,152.26,152.82,151.76,152.75,94926.0,152.26,152.82,151.76,152.75,94926.0
2025-05-22 10:30:00,152.74,153.18,151.84,152.42,122265.0,152.74,153.18,151.84,152.42,122265.0
2025-05-22 10:35:00,152.49,152.49,151.21,151.93,91536.0,152.49,152.49,151.21,151.93,91536.0
2025-05-22 10:40:00,151.77,151.99,151.26,151.43,78895.0,151.77,151.99,151.26,151.43,78895.0
2025-05-22 10:45:00,151.56,153.46,151.47,153.18,67578.0,151.56,153.46,151.47,153.18,67578.0
2025-05-22 10:50:00,153.37,154.09,153.22,153.78,62794.0,153.37,154.09,153.22,153.78,62794.0
2025-05-22 10:55:00,153.63,155.0,153.59,154.57,83081.0,153.63,155.0,153.59,154.57,83081.0
2025-05-22 11:00:00,154.69,156.86,154.57,156.74,97023.0,154.69,156.86,154.57,156.74,97023.0
2025-05-22 11:05:00,156.68,159.42,156.61,159.27,132226.0,156.68,159.42,156.61,159.27,132226.0
2025-05-22 11:10:00,159.27,161.06,158.57,158.71,205699.0,159.27,161.06,158.57,158.71,205699.0
2025-05-22 11:15:00,158.71,159.24,157.7,158.09,88659.0,158.71,159.24,157.7,158.09,88659.0
2025-05-22 11:20:00,158.18,158.39,157.67,158.29,47603.0,158.18,158.39,157.67,158.29,47603.0
2025-05-22 11:25:00,158.28,158.97,157.62,158.57,38047.0,158.28,158.97,157.62,158.57,38047.0
2025-05-22 11:30:00,158.63,159.3,158.33,159.3,21419.0,158.63,159.3,158.33,159.3,21419.0
2025-05-22 11:35:00,159.3,159.4,158.12,158.56,53109.0,159.3,159.4,158.12,158.56,53109.0
2025-05-22 11:40:00,158.56,158.97,158.01,158.02,14393.0,158.56,158.97,158.01,158.02,14393.0
2025-05-22 11:45:00,158.02,159.15,158.02,158.89,41905.0,158.02,159.15,158.02,158.89,41905.0
2025-05-22 11:50:00,158.78,159.01,158.35,158.66,60702.0,158.78,159.01,158.35,158.66,60702.0
2025-05-22 11:55:00,158.49,159.07,158.25,158.99,14176.0,158.49,159.07,158.25,158.99,14176.0
2025-05-22 12:00:00,159.07,159.42,158.9,159.08,13939.0,159.07,159.42,158.9,159.08,13939.0
2025-05-22 12:05:00,159.14,159.96,158.94,159.3,18926.0,159.14,159.96,158.94,159.3,18926.0
2025-05-22 12:10:00,159.3,159.95,159.02,159.84,29999.0,159.3,159.95,159.02,159.84,29999.0
2025-05-22 12:15:00,159.84,159.96,159.52,159.84,11197.0,159.84,159.96,159.52,159.84,11197.0
2025-05-22 12:20:00,159.84,160.32,159.69,159.88,25416.0,159.84,160.32,159.69,159.88,25416.0
2025-05-22 12:25:00,159.81,160.28,159.8,160.08,32612.0,159.81,160.28,159.8,160.08,32612.0
2025-05-22 12:30:00,160.08,160.08,158.82,159.0,27820.0,160.08,160.08,158.82,159.0,27820.0
2025-05-22 12:35:00,159.01,159.3,158.85,159.07,14859.0,159.01,159.3,158.85,159.07,14859.0
2025-05-22 12:40:00,159.18,159.85,159.17,159.85,14542.0,159.18,159.85,159.17,159.85,14542.0
2025-05-22 12:45:00,159.74,159.74,158.94,159.25,15847.0,159.74,159.74,158.94,159.25,15847.0
2025-05-22 12:50:00,159.17,159.39,158.99,159.39,7715.0,159.17,159.39,158.99,159.39,7715.0
2025-05-22 12:55:00,159.27,159.27,158.5,158.56,11905.0,159.27,159.27,158.5,158.56,11905.0
2025-05-22 13:00:00,158.56,159.16,158.52,159.14,7662.0,158.56,159.16,158.52,159.14,7662.0
2025-05-22 13:05:00,159.02,159.17,158.82,159.08,9379.0,159.02,159.17,158.82,159.08,9379.0
2025-05-22 13:10:00,159.19,159.74,159.02,159.64,10296.0,159.19,159.74,159.02,159.64,10296.0
2025-05-22 13:15:00,159.61,160.11,159.52,159.91,8522.0,159.61,160.11,159.52,159.91,8522.0
2025-05-22 13:20:00,159.95,160.99,159.79,160.93,23686.0,159.95,160.99,159.79,160.93,23686.0
2025-05-22 13:25:00,160.55,161.31,160.55,161.14,27029.0,160.55,161.31,160.55,161.14,27029.0
2025-05-22 13:30:00,161.12,161.44,160.93,161.44,36885.0,161.12,161.44,160.93,161.44,36885.0
2025-05-22 13:35:00,161.41,161.71,160.97,161.21,17652.0,161.41,161.71,160.97,161.21,17652.0
2025-05-22 13:40:00,161.03,161.25,160.96,161.08,28129.0,161.03,161.25,160.96,161.08,28129.0
2025-05-22 13:45:00,161.1,161.55,160.77,161.39,18898.0,161.1,161.55,160.77,161.39,18898.0
2025-05-22 13:50:00,161.51,161.55,160.77,161.19,30419.0,161.51,161.55,160.77,161.19,30419.0
2025-05-22 13:55:00,161.2,161.87,161.14,161.81,15790.0,161.2,161.87,161.14,161.81,15790.0
2025-05-22 14:00:00,161.81,162.09,161.1,161.11,18007.0,161.81,162.09,161.1,161.11,18007.0
2025-05-22 14:05:00,161.16,161.16,160.58,161.16,19975.0,161.16,161.16,160.58,161.16,19975.0
2025-05-22 14:10:00,161.17,161.22,160.69,160.85,15266.0,161.17,161.22,160.69,160.85,15266.0
2025-05-22 14:15:00,160.94,161.09,160.43,160.71,53234.0,160.94,161.09,160.43,160.71,53234.0
2025-05-22 14:20:00,160.76,161.33,160.59,161.15,10735.0,160.76,161.33,160.59,161.15,10735.0
2025-05-22 14:25:00,161.14,161.35,160.98,161.32,11897.0,161.14,161.35,160.98,161.32,11897.0
2025-05-22 14:30:00,161.27,161.4,160.92,161.13,13960.0,161.27,161.4,160.92,161.13,13960.0
2025-05-22 14:35:00,161.08,161.1,160.26,160.37,14927.0,161.08,161.1,160.26,160.37,14927.0
2025-05-22 14:40:00,160.2,160.48,160.14,160.28,15549.0,160.2,160.48,160.14,160.28,15549.0
2025-05-22 14:45:00,160.28,160.82,160.25,160.54,10305.0,160.28,160.82,160.25,160.54,10305.0
2025-05-22 14:50:00,160.67,160.97,160.55,160.84,11187.0,160.67,160.97,160.55,160.84,11187.0
2025-05-22 14:55:00,160.84,161.04,160.72,160.8,11138.0,160.84,161.04,160.72,160.8,11138.0
2025-05-22 15:00:00,160.81,161.57,160.67,161.55,15575.0,160.81,161.57,160.67,161.55,15575.0
2025-05-22 15:05:00,161.57,161.96,161.04,161.33,18427.0,161.57,161.96,161.04,161.33,18427.0
2025-05-22 15:10:00,161.31,161.83,161.25,161.8,22052.0,161.31,161.83,161.25,161.8,22052.0
2025-05-22 15:15:00,161.73,162.34,161.67,162.08,20619.0,161.73,162.34,161.67,162.08,20619.0
2025-05-22 15:20:00,162.06,162.56,161.96,162.53,28929.0,162.06,162.56,161.96,162.53,28929.0
2025-05-22 15:25:00,162.5,162.63,162.01,162.12,41116.0,162.5,162.63,162.01,162.12,41116.0
2025-05-22 15:30:00,162.12,162.31,161.94,162.2,96342.0,162.12,162.31,161.94,162.2,96342.0
2025-05-22 15:35:00,162.2,162.2,161.21,161.33,50132.0,162.2,162.2,161.21,161.33,50132.0
2025-05-22 15:40:00,161.31,161.31,160.87,161.05,49907.0,161.31,161.31,160.87,161.05,49907.0
2025-05-22 15:45:00,161.05,161.05,160.56,160.73,45634.0,161.05,161.05,160.56,160.73,45634.0
2025-05-22 15:50:00,160.75,161.29,160.63,160.67,104606.0,160.75,161.29,160.63,160.67,104606.0
2025-05-22 15:55:00,160.67,160.98,160.24,160.38,330116.0,160.67,160.98,160.24,160.38,330116.0
2025-05-23 09:30:00,158.13,160.35,157.22,159.65,36494.0,158.13,160.35,157.22,159.65,36494.0
2025-05-23 09:35:00,159.65,159.85,159.21,159.64,6333.0,159.65,159.85,159.21,159.64,6333.0
2025-05-23 09:40:00,159.65,160.61,159.64,160.61,20864.0,159.65,160.61,159.64,160.61,20864.0
2025-05-23 09:45:00,160.69,161.23,159.94,160.25,27160.0,160.69,161.23,159.94,160.25,27160.0
2025-05-23 09:50:00,160.18,160.84,160.18,160.37,13718.0,160.18,160.84,160.18,160.37,13718.0
2025-05-23 09:55:00,160.41,160.67,160.14,160.43,8377.0,160.41,160.67,160.14,160.43,8377.0
2025-05-23 10:00:00,160.32,161.24,160.32,161.24,26784.0,160.32,161.24,160.32,161.24,26784.0
2025-05-23 10:05:00,161.19,161.6,160.85,161.07,20760.0,161.19,161.6,160.85,161.07,20760.0
2025-05-23 10:10:00,161.06,161.07,160.09,160.2,10456.0,161.06,161.07,160.09,160.2,10456.0
2025-05-23 10:15:00,160.2,160.27,159.76,159.84,18312.0,160.2,160.27,159.76,159.84,18312.0
2025-05-23 10:20:00,159.84,159.84,159.02,159.62,28573.0,159.84,159.84,159.02,159.62,28573.0
2025-05-23 10:25:00,159.61,159.73,159.08,159.49,12006.0,159.61,159.73,159.08,159.49,12006.0
2025-05-23 10:30:00,159.56,159.85,159.29,159.46,9769.0,159.56,159.85,159.29,159.46,9769.0
2025-05-23 10:35:00,159.58,159.78,159.42,159.47,6215.0,159.58,159.78,159.42,159.47,6215.0
2025-05-23 10:40:00,159.53,159.58,159.1,159.14,10277.0,159.53,159.58,159.1,159.14,10277.0
2025-05-23 10:45:00,159.16,159.9,159.16,159.81,11464.0,159.16,159.9,159.16,159.81,11464.0
2025-05-23 10:50:00,159.78,159.79,159.35,159.64,8454.0,159.78,159.79,159.35,159.64,8454.0
2025-05-23 10:55:00,159.69,159.69,159.16,159.29,7365.0,159.69,159.69,159.16,159.29,7365.0
2025-05-23 11:00:00,159.45,160.09,159.45,160.07,14601.0,159.45,160.09,159.45,160.07,14601.0
2025-05-23 11:05:00,159.91,159.99,159.53,159.9,8741.0,159.91,159.99,159.53,159.9,8741.0
2025-05-23 11:10:00,159.89,159.89,159.26,159.55,8001.0,159.89,159.89,159.26,159.55,8001.0
2025-05-23 11:15:00,159.59,159.65,159.42,159.56,7678.0,159.59,159.65,159.42,159.56,7678.0
2025-05-23 11:20:00,159.66,159.99,159.65,159.83,10708.0,159.66,159.99,159.65,159.83,10708.0
2025-05-23 11:25:00,159.83,159.86,159.58,159.8,7013.0,159.83,159.86,159.58,159.8,7013.0
2025-05-23 11:30:00,159.81,160.15,159.81,160.1,8659.0,159.81,160.15,159.81,160.1,8659.0
2025-05-23 11:35:00,160.03,160.25,159.88,160.04,5878.0,160.03,160.25,159.88,160.04,5878.0
2025-05-23 11:40:00,160.03,160.09,159.91,160.05,4849.0,160.03,160.09,159.91,160.05,4849.0
2025-05-23 11:45:00,160.03,160.04,159.73,159.74,6288.0,160.03,160.04,159.73,159.74,6288.0
2025-05-23 11:50:00,159.7,159.7,159.42,159.45,7537.0,159.7,159.7,159.42,159.45,7537.0
2025-05-23 11:55:00,159.36,159.36,159.12,159.25,3984.0,159.36,159.36,159.12,159.25,3984.0
2025-05-23 12:00:00,159.16,159.38,159.16,159.29,10045.0,159.16,159.38,159.16,159.29,10045.0
2025-05-23 12:05:00,159.26,159.34,159.07,159.07,21817.0,159.26,159.34,159.07,159.07,21817.0
2025-05-23 12:10:00,159.08,159.08,158.7,158.85,7810.0,159.08,159.08,158.7,158.85,7810.0
2025-05-23 12:15:00,158.85,159.0,158.69,158.77,15767.0,158.85,159.0,158.69,158.77,15767.0
2025-05-23 12:20:00,158.77,158.92,158.52,158.52,6916.0,158.77,158.92,158.52,158.52,6916.0
2025-05-23 12:25:00,158.53,158.69,158.43,158.63,7090.0,158.53,158.69,158.43,158.63,7090.0
2025-05-23 12:30:00,158.63,158.63,158.25,158.36,5541.0,158.63,158.63,158.25,158.36,5541.0
2025-05-23 12:35:00,158.36,159.1,158.35,159.03,10787.0,158.36,159.1,158.35,159.03,10787.0
2025-05-23 12:40:00,159.03,159.04,158.81,158.92,7295.0,159.03,159.04,158.81,158.92,7295.0
2025-05-23 12:45:00,158.92,158.96,158.46,158.58,7331.0,158.92,158.96,158.46,158.58,7331.0
2025-05-23 12:50:00,158.59,159.01,158.55,158.86,7609.0,158.59,159.01,158.55,158.86,7609.0
2025-05-23 12:55:00,158.99,159.16,158.76,158.83,5161.0,158.99,159.16,158.76,158.83,5161.0
2025-05-23 13:00:00,158.84,158.98,158.75,158.88,4841.0,158.84,158.98,158.75,158.88,4841.0
2025-05-23 13:05:00,158.83,158.99,158.74,158.9,23159.0,158.83,158.99,158.74,158.9,23159.0
2025-05-23 13:10:00,158.9,159.26,158.89,159.02,9279.0,158.9,159.26,158.89,159.02,9279.0
2025-05-23 13:15:00,159.07,159.25,158.98,159.18,8165.0,159.07,159.25,158.98,159.18,8165.0
2025-05-23 13:20:00,159.18,159.43,159.07,159.43,13132.0,159.18,159.43,159.07,159.43,13132.0
2025-05-23 13:25:00,159.3,159.49,159.21,159.49,5995.0,159.3,159.49,159.21,159.49,5995.0
2025-05-23 13:30:00,159.39,159.47,158.77,158.8,10074.0,159.39,159.47,158.77,158.8,10074.0
2025-05-23 13:35:00,158.8,158.89,158.61,158.8,9516.0,158.8,158.89,158.61,158.8,9516.0
2025-05-23 13:40:00,158.78,158.88,158.73,158.76,6166.0,158.78,158.88,158.73,158.76,6166.0
2025-05-23 13:45:00,158.77,158.95,158.73,158.79,9396.0,158.77,158.95,158.73,158.79,9396.0
2025-05-23 13:50:00,158.8,158.82,158.73,158.81,13892.0,158.8,158.82,158.73,158.81,13892.0
2025-05-23 13:55:00,158.81,158.81,158.42,158.56,11689.0,158.81,158.81,158.42,158.56,11689.0
2025-05-23 14:00:00,158.56,158.77,158.55,158.6,4692.0,158.56,158.77,158.55,158.6,4692.0
2025-05-23 14:05:00,158.66,159.04,158.62,159.04,8824.0,158.66,159.04,158.62,159.04,8824.0
2025-05-23 14:10:00,159.04,159.38,159.0,159.3,25720.0,159.04,159.38,159.0,159.3,25720.0
2025-05-23 14:15:00,159.3,159.33,159.03,159.03,8862.0,159.3,159.33,159.03,159.03,8862.0
2025-05-23 14:20:00,159.06,159.23,158.98,159.19,12254.0,159.06,159.23,158.98,159.19,12254.0
2025-05-23 14:25:00,159.12,159.3,159.06,159.1,6684.0,159.12,159.3,159.06,159.1,6684.0
2025-05-23 14:30:00,159.17,159.34,159.16,159.24,3125.0,159.17,159.34,159.16,159.24,3125.0
2025-05-23 14:35:00,159.24,159.37,159.18,159.19,10272.0,159.24,159.37,159.18,159.19,10272.0
2025-05-23 14:40:00,159.19,159.59,159.1,159.53,17298.0,159.19,159.59,159.1,159.53,17298.0
2025-05-23 14:45:00,159.52,159.58,159.34,159.4,8249.0,159.52,159.58,159.34,159.4,8249.0
2025-05-23 14:50:00,159.41,159.5,159.39,159.49,3601.0,159.41,159.5,159.39,159.49,3601.0
2025-05-23 14:55:00,159.4,159.65,159.31,159.31,12401.0,159.4,159.65,159.31,159.31,12401.0
2025-05-23 15:00:00,159.29,159.52,159.24,159.46,7754.0,159.29,159.52,159.24,159.46,7754.0
2025-05-23 15:05:00,159.45,159.55,159.36,159.54,8782.0,159.45,159.55,159.36,159.54,8782.0
2025-05-23 15:10:00,159.52,159.7,159.49,159.63,11406.0,159.52,159.7,159.49,159.63,11406.0
2025-05-23 15:15:00,159.62,159.63,159.52,159.58,6348.0,159.62,159.63,159.52,159.58,6348.0
2025-05-23 15:20:00,159.54,159.54,159.23,159.31,8910.0,159.54,159.54,159.23,159.31,8910.0
2025-05-23 15:25:00,159.3,159.52,159.24,159.51,8257.0,159.3,159.52,159.24,159.51,8257.0
2025-05-23 15:30:00,159.51,159.62,159.25,159.25,7229.0,159.51,159.62,159.25,159.25,7229.0
2025-05-23 15:35:00,159.28,159.51,159.17,159.47,14004.0,159.28,159.51,159.17,159.47,14004.0
2025-05-23 15:40:00,159.43,159.47,158.74,158.75,30114.0,159.43,159.47,158.74,158.75,30114.0
2025-05-23 15:45:00,158.76,158.79,158.16,158.16,46540.0,158.76,158.79,158.16,158.16,46540.0
2025-05-23 15:50:00,158.2,158.27,157.56,157.81,82959.0,158.2,158.27,157.56,157.81,82959.0
2025-05-23 15:55:00,157.76,157.85,157.4,157.77,132222.0,157.76,157.85,157.4,157.77,132222.0
2025-05-27 09:30:00,160.64,161.91,158.7,158.96,26797.0,160.64,161.91,158.7,158.96,26797.0
2025-05-27 09:35:00,158.96,159.25,158.73,158.86,1655.0,158.96,159.25,158.73,158.86,1655.0
2025-05-27 09:40:00,158.87,159.59,158.85,159.46,10651.0,158.87,159.59,158.85,159.46,10651.0
2025-05-27 09:45:00,159.73,159.79,159.5,159.65,7221.0,159.73,159.79,159.5,159.65,7221.0
2025-05-27 09:50:00,159.71,160.07,159.48,159.64,11601.0,159.71,160.07,159.48,159.64,11601.0
2025-05-27 09:55:00,159.73,160.0,159.36,159.65,13352.0,159.73,160.0,159.36,159.65,13352.0
2025-05-27 10:00:00,159.58,160.86,159.58,160.86,21960.0,159.58,160.86,159.58,160.86,21960.0
2025-05-27 10:05:00,160.92,161.17,160.82,160.91,21689.0,160.92,161.17,160.82,160.91,21689.0
2025-05-27 10:10:00,160.91,161.57,160.78,161.57,19550.0,160.91,161.57,160.78,161.57,19550.0
2025-05-27 10:15:00,161.59,162.22,161.57,161.99,31400.0,161.59,162.22,161.57,161.99,31400.0
2025-05-27 10:20:00,161.93,162.3,161.84,162.04,15803.0,161.93,162.3,161.84,162.04,15803.0
2025-05-27 10:25:00,162.05,162.41,162.04,162.28,15778.0,162.05,162.41,162.04,162.28,15778.0
2025-05-27 10:30:00,162.28,162.59,162.19,162.51,24999.0,162.28,162.59,162.19,162.51,24999.0
2025-05-27 10:35:00,162.42,162.84,162.35,162.8,7667.0,162.42,162.84,162.35,162.8,7667.0
2025-05-27 10:40:00,162.78,163.1,162.77,163.05,6836.0,162.78,163.1,162.77,163.05,6836.0
2025-05-27 10:45:00,163.03,163.26,162.93,163.22,25876.0,163.03,163.26,162.93,163.22,25876.0
2025-05-27 10:50:00,163.22,163.31,162.98,163.06,11981.0,163.22,163.31,162.98,163.06,11981.0
2025-05-27 10:55:00,163.06,163.74,163.06,163.7,29142.0,163.06,163.74,163.06,163.7,29142.0
2025-05-27 11:00:00,163.76,163.94,163.61,163.81,11755.0,163.76,163.94,163.61,163.81,11755.0
2025-05-27 11:05:00,163.81,164.13,163.59,163.91,32506.0,163.81,164.13,163.59,163.91,32506.0
2025-05-27 11:10:00,163.8,163.88,163.63,163.68,12371.0,163.8,163.88,163.63,163.68,12371.0
2025-05-27 11:15:00,163.69,163.99,163.58,163.93,11426.0,163.69,163.99,163.58,163.93,11426.0
2025-05-27 11:20:00,163.93,163.93,163.61,163.92,16597.0,163.93,163.93,163.61,163.92,16597.0
2025-05-27 11:25:00,163.83,163.99,163.75,163.99,30421.0,163.83,163.99,163.75,163.99,30421.0
2025-05-27 11:30:00,163.98,164.29,163.8,164.23,21467.0,163.98,164.29,163.8,164.23,21467.0
2025-05-27 11:35:00,164.23,164.37,164.21,164.28,11347.0,164.23,164.37,164.21,164.28,11347.0
2025-05-27 11:40:00,164.32,164.53,164.27,164.4,10502.0,164.32,164.53,164.27,164.4,10502.0
2025-05-27 11:45:00,164.4,164.48,164.25,164.32,12882.0,164.4,164.48,164.25,164.32,12882.0
2025-05-27 11:50:00,164.31,164.45,164.18,164.27,10019.0,164.31,164.45,164.18,164.27,10019.0
2025-05-27 11:55:00,164.22,164.45,164.04,164.08,14270.0,164.22,164.45,164.04,164.08,14270.0
2025-05-27 12:00:00,164.1,164.34,164.06,164.15,13558.0,164.1,164.34,164.06,164.15,13558.0
2025-05-27 12:05:00,164.23,164.33,164.18,164.32,5301.0,164.23,164.33,164.18,164.32,5301.0
2025-05-27 12:10:00,164.37,164.66,164.33,164.63,14205.0,164.37,164.66,164.33,164.63,14205.0
2025-05-27 12:15:00,164.63,164.75,164.42,164.64,30035.0,164.63,164.75,164.42,164.64,30035.0
2025-05-27 12:20:00,164.64,164.74,164.61,164.72,3030.0,164.64,164.74,164.61,164.72,3030.0
2025-05-27 12:25:00,164.72,164.83,164.24,164.36,14860.0,164.72,164.83,164.24,164.36,14860.0
2025-05-27 12:30:00,164.35,164.67,164.35,164.67,8093.0,164.35,164.67,164.35,164.67,8093.0
2025-05-27 12:35:00,164.66,164.83,164.65,164.78,7893.0,164.66,164.83,164.65,164.78,7893.0
2025-05-27 12:40:00,164.79,165.03,164.62,164.65,12178.0,164.79,165.03,164.62,164.65,12178.0
2025-05-27 12:45:00,164.65,164.7,164.54,164.63,3443.0,164.65,164.7,164.54,164.63,3443.0
2025-05-27 12:50:00,164.63,164.72,164.6,164.61,4986.0,164.63,164.72,164.6,164.61,4986.0
2025-05-27 12:55:00,164.61,164.61,164.31,164.37,7209.0,164.61,164.61,164.31,164.37,7209.0
2025-05-27 13:00:00,164.29,164.49,164.27,164.42,6927.0,164.29,164.49,164.27,164.42,6927.0
2025-05-27 13:05:00,164.42,164.42,164.22,164.22,5881.0,164.42,164.42,164.22,164.22,5881.0
2025-05-27 13:10:00,164.22,164.23,163.95,163.97,6397.0,164.22,164.23,163.95,163.97,6397.0
2025-05-27 13:15:00,163.97,164.07,163.83,164.04,8764.0,163.97,164.07,163.83,164.04,8764.0
2025-05-27 13:20:00,164.0,164.38,164.0,164.38,10756.0,164.0,164.38,164.0,164.38,10756.0
2025-05-27 13:25:00,164.37,164.43,164.23,164.25,7904.0,164.37,164.43,164.23,164.25,7904.0
2025-05-27 13:30:00,164.23,164.33,164.19,164.27,8340.0,164.23,164.33,164.19,164.27,8340.0
2025-05-27 13:35:00,164.27,164.3,164.09,164.23,12370.0,164.27,164.3,164.09,164.23,12370.0
2025-05-27 13:40:00,164.13,164.23,163.92,164.01,6716.0,164.13,164.23,163.92,164.01,6716.0
2025-05-27 13:45:00,164.0,164.26,163.89,164.25,7082.0,164.0,164.26,163.89,164.25,7082.0
2025-05-27 13:50:00,164.26,164.58,164.21,164.55,18989.0,164.26,164.58,164.21,164.55,18989.0
2025-05-27 13:55:00,164.55,164.72,164.55,164.65,6285.0,164.55,164.72,164.55,164.65,6285.0
2025-05-27 14:00:00,164.65,164.8,164.6,164.8,16312.0,164.65,164.8,164.6,164.8,16312.0
2025-05-27 14:05:00,164.86,165.32,164.8,165.3,11505.0,164.86,165.32,164.8,165.3,11505.0
2025-05-27 14:10:00,165.31,165.53,165.25,165.53,12788.0,165.31,165.53,165.25,165.53,12788.0
2025-05-27 14:15:00,165.45,165.53,165.33,165.39,13455.0,165.45,165.53,165.33,165.39,13455.0
2025-05-27 14:20:00,165.36,165.46,165.31,165.4,8618.0,165.36,165.46,165.31,165.4,8618.0
2025-05-27 14:25:00,165.32,165.57,165.25,165.56,20564.0,165.32,165.57,165.25,165.56,20564.0
2025-05-27 14:30:00,165.56,165.61,165.25,165.46,13652.0,165.56,165.61,165.25,165.46,13652.0
2025-05-27 14:35:00,165.46,165.74,165.45,165.7,8712.0,165.46,165.74,165.45,165.7,8712.0
2025-05-27 14:40:00,165.7,165.88,165.64,165.73,12205.0,165.7,165.88,165.64,165.73,12205.0
2025-05-27 14:45:00,165.71,165.78,165.69,165.76,15547.0,165.71,165.78,165.69,165.76,15547.0
2025-05-27 14:50:00,165.76,165.76,165.58,165.69,12992.0,165.76,165.76,165.58,165.69,12992.0
2025-05-27 14:55:00,165.6,165.66,165.37,165.37,17689.0,165.6,165.66,165.37,165.37,17689.0
2025-05-27 15:00:00,165.37,165.45,165.28,165.38,12930.0,165.37,165.45,165.28,165.38,12930.0
2025-05-27 15:05:00,165.41,165.63,165.39,165.58,9886.0,165.41,165.63,165.39,165.58,9886.0
2025-05-27 15:10:00,165.58,165.88,165.51,165.67,25200.0,165.58,165.88,165.51,165.67,25200.0
2025-05-27 15:15:00,165.66,165.73,165.55,165.66,10868.0,165.66,165.73,165.55,165.66,10868.0
2025-05-27 15:20:00,165.68,165.95,165.66,165.86,11594.0,165.68,165.95,165.66,165.86,11594.0
2025-05-27 15:25:00,165.86,165.86,165.7,165.72,16940.0,165.86,165.86,165.7,165.72,16940.0
2025-05-27 15:30:00,165.7,165.78,165.5,165.77,20148.0,165.7,165.78,165.5,165.77,20148.0
2025-05-27 15:35:00,165.86,165.93,165.68,165.84,20878.0,165.86,165.93,165.68,165.84,20878.0
2025-05-27 15:40:00,165.84,166.0,165.77,165.9,12643.0,165.84,166.0,165.77,165.9,12643.0
2025-05-27 15:45:00,165.87,166.19,165.79,166.0,21203.0,165.87,166.19,165.79,166.0,21203.0
2025-05-27 15:50:00,166.0,166.21,165.95,166.14,41549.0,166.0,166.21,165.95,166.14,41549.0
2025-05-27 15:55:00,166.07,166.77,166.01,166.77,201262.0,166.07,166.77,166.01,166.77,201262.0
2025-05-28 09:30:00,167.05,167.21,165.43,166.64,10814.0,167.05,167.21,165.43,166.64,10814.0
2025-05-28 09:35:00,166.81,167.2,166.05,167.16,1902.0,166.81,167.2,166.05,167.16,1902.0
2025-05-28 09:40:00,166.43,166.78,165.97,166.25,2100.0,166.43,166.78,165.97,166.25,2100.0
2025-05-28 09:45:00,165.97,167.28,165.97,166.85,9744.0,165.97,167.28,165.97,166.85,9744.0
2025-05-28 09:50:00,166.91,166.91,166.21,166.46,5058.0,166.91,166.91,166.21,166.46,5058.0
2025-05-28 09:55:00,166.39,166.67,166.37,166.67,8541.0,166.39,166.67,166.37,166.67,8541.0
2025-05-28 10:00:00,166.77,168.2,166.71,168.05,13771.0,166.77,168.2,166.71,168.05,13771.0
2025-05-28 10:05:00,168.06,168.33,167.99,168.12,10708.0,168.06,168.33,167.99,168.12,10708.0
2025-05-28 10:10:00,168.16,168.23,167.71,167.79,31678.0,168.16,168.23,167.71,167.79,31678.0
2025-05-28 10:15:00,167.74,167.8,167.21,167.54,12236.0,167.74,167.8,167.21,167.54,12236.0
2025-05-28 10:20:00,167.56,167.56,167.04,167.15,7913.0,167.56,167.56,167.04,167.15,7913.0
2025-05-28 10:25:00,166.97,167.14,166.87,167.09,8496.0,166.97,167.14,166.87,167.09,8496.0
2025-05-28 10:30:00,167.09,167.09,166.65,166.97,6066.0,167.09,167.09,166.65,166.97,6066.0
2025-05-28 10:35:00,167.07,167.07,166.65,166.69,7893.0,167.07,167.07,166.65,166.69,7893.0
2025-05-28 10:40:00,166.78,167.02,166.77,167.0,7071.0,166.78,167.02,166.77,167.0,7071.0
2025-05-28 10:45:00,166.99,167.12,166.82,167.12,5463.0,166.99,167.12,166.82,167.12,5463.0
2025-05-28 10:50:00,167.11,167.24,166.82,167.11,5178.0,167.11,167.24,166.82,167.11,5178.0
2025-05-28 10:55:00,167.12,167.35,167.1,167.21,9715.0,167.12,167.35,167.1,167.21,9715.0
2025-05-28 11:00:00,167.15,167.59,167.15,167.58,6928.0,167.15,167.59,167.15,167.58,6928.0
2025-05-28 11:05:00,167.6,167.76,167.48,167.62,7494.0,167.6,167.76,167.48,167.62,7494.0
2025-05-28 11:10:00,167.59,167.59,167.11,167.22,7741.0,167.59,167.59,167.11,167.22,7741.0
2025-05-28 11:15:00,167.19,167.5,167.15,167.47,8156.0,167.19,167.5,167.15,167.47,8156.0
2025-05-28 11:20:00,167.55,167.56,167.26,167.26,6340.0,167.55,167.56,167.26,167.26,6340.0
2025-05-28 11:25:00,167.34,167.55,167.21,167.47,7752.0,167.34,167.55,167.21,167.47,7752.0
2025-05-28 11:30:00,167.47,167.72,167.39,167.54,7024.0,167.47,167.72,167.39,167.54,7024.0
2025-05-28 11:35:00,167.55,167.55,166.84,167.11,22726.0,167.55,167.55,166.84,167.11,22726.0
2025-05-28 11:40:00,167.01,167.12,166.9,167.06,3720.0,167.01,167.12,166.9,167.06,3720.0
2025-05-28 11:45:00,167.06,167.07,166.59,166.68,13600.0,167.06,167.07,166.59,166.68,13600.0
2025-05-28 11:50:00,166.72,166.73,166.38,166.51,15057.0,166.72,166.73,166.38,166.51,15057.0
2025-05-28 11:55:00,166.5,166.68,166.42,166.45,8258.0,166.5,166.68,166.42,166.45,8258.0
2025-05-28 12:00:00,166.45,166.85,166.36,166.78,9954.0,166.45,166.85,166.36,166.78,9954.0
2025-05-28 12:05:00,166.76,167.06,166.76,166.97,3203.0,166.76,167.06,166.76,166.97,3203.0
2025-05-28 12:10:00,166.96,167.07,166.8,167.0,5831.0,166.96,167.07,166.8,167.0,5831.0
2025-05-28 12:15:00,167.0,167.2,167.0,167.15,2594.0,167.0,167.2,167.0,167.15,2594.0
2025-05-28 12:20:00,167.14,167.14,166.87,167.14,5931.0,167.14,167.14,166.87,167.14,5931.0
2025-05-28 12:25:00,167.15,167.3,167.01,167.01,6964.0,167.15,167.3,167.01,167.01,6964.0
2025-05-28 12:30:00,167.06,167.12,166.8,166.91,13350.0,167.06,167.12,166.8,166.91,13350.0
2025-05-28 12:35:00,166.87,166.97,166.8,166.8,1896.0,166.87,166.97,166.8,166.8,1896.0
2025-05-28 12:40:00,166.85,167.07,166.84,166.87,9927.0,166.85,167.07,166.84,166.87,9927.0
2025-05-28 12:45:00,166.94,167.08,166.62,166.75,12700.0,166.94,167.08,166.62,166.75,12700.0
2025-05-28 12:50:00,166.71,166.76,166.6,166.71,2362.0,166.71,166.76,166.6,166.71,2362.0
2025-05-28 12:55:00,166.7,166.71,166.44,166.44,6559.0,166.7,166.71,166.44,166.44,6559.0
2025-05-28 13:00:00,166.52,166.71,166.4,166.64,5065.0,166.52,166.71,166.4,166.64,5065.0
2025-05-28 13:05:00,166.64,166.71,166.52,166.61,6710.0,166.64,166.71,166.52,166.61,6710.0
2025-05-28 13:10:00,166.61,166.61,166.35,166.36,4380.0,166.61,166.61,166.35,166.36,4380.0
2025-05-28 13:15:00,166.41,166.57,166.35,166.52,8607.0,166.41,166.57,166.35,166.52,8607.0
2025-05-28 13:20:00,166.49,166.59,166.08,166.23,10853.0,166.49,166.59,166.08,166.23,10853.0
2025-05-28 13:25:00,166.07,166.16,165.94,165.96,3357.0,166.07,166.16,165.94,165.96,3357.0
2025-05-28 13:30:00,165.95,165.96,165.82,165.92,7784.0,165.95,165.96,165.82,165.92,7784.0
2025-05-28 13:35:00,165.87,165.87,165.52,165.53,9159.0,165.87,165.87,165.52,165.53,9159.0
2025-05-28 13:40:00,165.52,165.65,165.48,165.55,12548.0,165.52,165.65,165.48,165.55,12548.0
2025-05-28 13:45:00,165.55,165.7,165.51,165.63,7468.0,165.55,165.7,165.51,165.63,7468.0
2025-05-28 13:50:00,165.61,165.96,165.56,165.96,8604.0,165.61,165.96,165.56,165.96,8604.0
2025-05-28 13:55:00,165.94,165.95,165.83,165.89,6688.0,165.94,165.95,165.83,165.89,6688.0
2025-05-28 14:00:00,165.86,166.15,165.82,166.13,5218.0,165.86,166.15,165.82,166.13,5218.0
2025-05-28 14:05:00,166.13,166.13,166.06,166.1,1981.0,166.13,166.13,166.06,166.1,1981.0
2025-05-28 14:10:00,166.1,166.28,166.03,166.28,4212.0,166.1,166.28,166.03,166.28,4212.0
2025-05-28 14:15:00,166.21,166.39,166.2,166.27,10685.0,166.21,166.39,166.2,166.27,10685.0
2025-05-28 14:20:00,166.27,166.28,166.13,166.21,4720.0,166.27,166.28,166.13,166.21,4720.0
2025-05-28 14:25:00,166.14,166.33,166.14,166.25,9929.0,166.14,166.33,166.14,166.25,9929.0
2025-05-28 14:30:00,166.35,166.42,166.14,166.14,9324.0,166.35,166.42,166.14,166.14,9324.0
2025-05-28 14:35:00,166.18,166.2,166.13,166.14,3028.0,166.18,166.2,166.13,166.14,3028.0
2025-05-28 14:40:00,166.14,166.24,165.61,165.61,23273.0,166.14,166.24,165.61,165.61,23273.0
2025-05-28 14:45:00,165.63,165.66,165.16,165.31,5903.0,165.63,165.66,165.16,165.31,5903.0
2025-05-28 14:50:00,165.28,165.28,164.6,164.79,10945.0,165.28,165.28,164.6,164.79,10945.0
2025-05-28 14:55:00,164.8,165.19,164.79,165.19,6419.0,164.8,165.19,164.79,165.19,6419.0
2025-05-28 15:00:00,165.1,165.18,164.95,165.08,11965.0,165.1,165.18,164.95,165.08,11965.0
2025-05-28 15:05:00,165.08,165.51,164.94,165.4,27904.0,165.08,165.51,164.94,165.4,27904.0
2025-05-28 15:10:00,165.4,165.59,165.23,165.26,14014.0,165.4,165.59,165.23,165.26,14014.0
2025-05-28 15:15:00,165.18,165.41,164.96,165.13,9537.0,165.18,165.41,164.96,165.13,9537.0
2025-05-28 15:20:00,165.13,165.22,164.56,164.6,18749.0,165.13,165.22,164.56,164.6,18749.0
2025-05-28 15:25:00,164.71,164.73,164.19,164.21,20408.0,164.71,164.73,164.19,164.21,20408.0
2025-05-28 15:30:00,164.19,164.44,164.19,164.35,23975.0,164.19,164.44,164.19,164.35,23975.0
2025-05-28 15:35:00,164.36,164.68,164.3,164.61,30407.0,164.36,164.68,164.3,164.61,30407.0
2025-05-28 15:40:00,164.61,164.84,164.53,164.66,67613.0,164.61,164.84,164.53,164.66,67613.0
2025-05-28 15:45:00,164.66,165.61,164.44,165.54,104502.0,164.66,165.61,164.44,165.54,104502.0
2025-05-28 15:50:00,165.54,165.55,164.76,164.93,54090.0,165.54,165.55,164.76,164.93,54090.0
2025-05-28 15:55:00,164.93,165.06,164.29,164.51,132836.0,164.93,165.06,164.29,164.51,132836.0
2025-05-29 09:30:00,165.83,166.21,165.73,165.74,21078.0,165.83,166.21,165.73,165.74,21078.0
2025-05-29 09:35:00,165.76,166.67,165.72,166.09,7353.0,165.76,166.67,165.72,166.09,7353.0
2025-05-29 09:40:00,166.22,166.34,165.66,165.84,5552.0,166.22,166.34,165.66,165.84,5552.0
2025-05-29 09:45:00,165.75,166.01,165.19,165.52,24918.0,165.75,166.01,165.19,165.52,24918.0
2025-05-29 09:50:00,165.26,166.17,165.19,166.17,14608.0,165.26,166.17,165.19,166.17,14608.0
2025-05-29 09:55:00,166.21,166.25,165.74,166.13,5852.0,166.21,166.25,165.74,166.13,5852.0
2025-05-29 10:00:00,166.15,166.2,165.69,165.7,9242.0,166.15,166.2,165.69,165.7,9242.0
2025-05-29 10:05:00,165.69,165.73,164.81,164.87,10392.0,165.69,165.73,164.81,164.87,10392.0
2025-05-29 10:10:00,164.97,165.06,164.55,164.86,42313.0,164.97,165.06,164.55,164.86,42313.0
2025-05-29 10:15:00,164.86,164.97,164.38,164.43,36312.0,164.86,164.97,164.38,164.43,36312.0
2025-05-29 10:20:00,164.4,164.4,163.29,163.29,5006.0,164.4,164.4,163.29,163.29,5006.0
2025-05-29 10:25:00,163.49,164.37,163.49,164.18,6401.0,163.49,164.37,163.49,164.18,6401.0
2025-05-29 10:30:00,164.19,164.34,163.77,163.81,26348.0,164.19,164.34,163.77,163.81,26348.0
2025-05-29 10:35:00,163.81,163.88,163.59,163.84,23758.0,163.81,163.88,163.59,163.84,23758.0
2025-05-29 10:40:00,163.82,164.09,163.38,164.03,18131.0,163.82,164.09,163.38,164.03,18131.0
2025-05-29 10:45:00,164.06,164.06,163.55,163.57,9192.0,164.06,164.06,163.55,163.57,9192.0
2025-05-29 10:50:00,163.52,163.82,163.41,163.71,10677.0,163.52,163.82,163.41,163.71,10677.0
2025-05-29 10:55:00,163.9,164.41,163.9,164.39,11500.0,163.9,164.41,163.9,164.39,11500.0
2025-05-29 11:00:00,164.39,164.6,163.84,164.03,35179.0,164.39,164.6,163.84,164.03,35179.0
2025-05-29 11:05:00,163.94,164.06,163.55,163.66,7500.0,163.94,164.06,163.55,163.66,7500.0
2025-05-29 11:10:00,163.55,163.97,163.48,163.8,11384.0,163.55,163.97,163.48,163.8,11384.0
2025-05-29 11:15:00,163.71,163.98,163.71,163.89,5414.0,163.71,163.98,163.71,163.89,5414.0
2025-05-29 11:20:00,163.87,164.17,163.87,164.17,7260.0,163.87,164.17,163.87,164.17,7260.0
2025-05-29 11:25:00,164.25,164.42,164.02,164.02,21402.0,164.25,164.42,164.02,164.02,21402.0
2025-05-29 11:30:00,164.09,164.18,163.6,163.62,8371.0,164.09,164.18,163.6,163.62,8371.0
2025-05-29 11:35:00,163.72,163.79,163.34,163.36,6066.0,163.72,163.79,163.34,163.36,6066.0
2025-05-29 11:40:00,163.37,163.9,163.37,163.8,6206.0,163.37,163.9,163.37,163.8,6206.0
2025-05-29 11:45:00,163.88,163.98,163.65,163.66,4722.0,163.88,163.98,163.65,163.66,4722.0
2025-05-29 11:50:00,163.67,163.84,163.37,163.37,8458.0,163.67,163.84,163.37,163.37,8458.0
2025-05-29 11:55:00,163.36,163.36,162.44,162.56,9129.0,163.36,163.36,162.44,162.56,9129.0
2025-05-29 12:00:00,162.55,162.93,162.35,162.9,6420.0,162.55,162.93,162.35,162.9,6420.0
2025-05-29 12:05:00,163.07,163.07,162.79,163.02,7138.0,163.07,163.07,162.79,163.02,7138.0
2025-05-29 12:10:00,162.93,163.74,162.92,163.32,23105.0,162.93,163.74,162.92,163.32,23105.0
2025-05-29 12:15:00,163.36,163.54,163.24,163.5,10303.0,163.36,163.54,163.24,163.5,10303.0
2025-05-29 12:20:00,163.46,163.61,163.3,163.42,9208.0,163.46,163.61,163.3,163.42,9208.0
2025-05-29 12:25:00,163.37,163.37,163.15,163.2,9230.0,163.37,163.37,163.15,163.2,9230.0
2025-05-29 12:30:00,163.19,163.62,163.19,163.39,6793.0,163.19,163.62,163.19,163.39,6793.0
2025-05-29 12:35:00,163.42,163.59,163.39,163.51,7766.0,163.42,163.59,163.39,163.51,7766.0
2025-05-29 12:40:00,163.68,164.12,163.68,164.12,6118.0,163.68,164.12,163.68,164.12,6118.0
2025-05-29 12:45:00,164.13,164.18,163.94,163.95,7965.0,164.13,164.18,163.94,163.95,7965.0
2025-05-29 12:50:00,163.93,164.14,163.82,164.1,7588.0,163.93,164.14,163.82,164.1,7588.0
2025-05-29 12:55:00,164.09,164.63,163.99,164.49,5307.0,164.09,164.63,163.99,164.49,5307.0
2025-05-29 13:00:00,164.56,164.61,164.32,164.46,26956.0,164.56,164.61,164.32,164.46,26956.0
2025-05-29 13:05:00,164.39,164.42,164.02,164.05,18246.0,164.39,164.42,164.02,164.05,18246.0
2025-05-29 13:10:00,164.05,164.2,163.98,164.13,28747.0,164.05,164.2,163.98,164.13,28747.0
2025-05-29 13:15:00,164.13,164.19,163.92,163.92,10057.0,164.13,164.19,163.92,163.92,10057.0
2025-05-29 13:20:00,163.98,164.16,163.98,164.06,8373.0,163.98,164.16,163.98,164.06,8373.0
2025-05-29 13:25:00,164.06,164.24,164.06,164.22,10703.0,164.06,164.24,164.06,164.22,10703.0
2025-05-29 13:30:00,164.21,164.64,164.21,164.44,23067.0,164.21,164.64,164.21,164.44,23067.0
2025-05-29 13:35:00,164.44,164.51,164.14,164.22,18531.0,164.44,164.51,164.14,164.22,18531.0
2025-05-29 13:40:00,164.26,164.44,164.22,164.39,11969.0,164.26,164.44,164.22,164.39,11969.0
2025-05-29 13:45:00,164.37,164.39,164.04,164.08,8290.0,164.37,164.39,164.04,164.08,8290.0
2025-05-29 13:50:00,164.07,164.21,164.05,164.12,12525.0,164.07,164.21,164.05,164.12,12525.0
2025-05-29 13:55:00,164.06,164.11,163.77,163.79,9353.0,164.06,164.11,163.77,163.79,9353.0
2025-05-29 14:00:00,163.83,164.05,163.83,163.98,5015.0,163.83,164.05,163.83,163.98,5015.0
2025-05-29 14:05:00,163.93,164.02,163.69,163.69,6555.0,163.93,164.02,163.69,163.69,6555.0
2025-05-29 14:10:00,163.72,163.92,163.72,163.92,5611.0,163.72,163.92,163.72,163.92,5611.0
2025-05-29 14:15:00,163.86,163.86,163.71,163.75,4089.0,163.86,163.86,163.71,163.75,4089.0
2025-05-29 14:20:00,163.71,163.94,163.68,163.71,9616.0,163.71,163.94,163.68,163.71,9616.0
2025-05-29 14:25:00,163.7,163.86,163.55,163.82,12144.0,163.7,163.86,163.55,163.82,12144.0
2025-05-29 14:30:00,163.88,164.2,163.88,164.16,7300.0,163.88,164.2,163.88,164.16,7300.0
2025-05-29 14:35:00,164.16,164.31,164.16,164.19,23360.0,164.16,164.31,164.16,164.19,23360.0
2025-05-29 14:40:00,164.19,164.24,163.89,163.92,17222.0,164.19,164.24,163.89,163.92,17222.0
2025-05-29 14:45:00,163.92,164.19,163.91,164.17,12453.0,163.92,164.19,163.91,164.17,12453.0
2025-05-29 14:50:00,164.22,164.27,164.09,164.12,7468.0,164.22,164.27,164.09,164.12,7468.0
2025-05-29 14:55:00,164.09,164.39,164.09,164.18,8934.0,164.09,164.39,164.09,164.18,8934.0
2025-05-29 15:00:00,164.18,164.56,164.16,164.53,7192.0,164.18,164.56,164.16,164.53,7192.0
2025-05-29 15:05:00,164.54,164.65,164.24,164.33,9123.0,164.54,164.65,164.24,164.33,9123.0
2025-05-29 15:10:00,164.33,164.46,164.03,164.05,14877.0,164.33,164.46,164.03,164.05,14877.0
2025-05-29 15:15:00,164.03,164.19,163.94,164.12,4934.0,164.03,164.19,163.94,164.12,4934.0
2025-05-29 15:20:00,164.14,164.37,164.13,164.33,9850.0,164.14,164.37,164.13,164.33,9850.0
2025-05-29 15:25:00,164.33,164.46,163.91,163.91,19149.0,164.33,164.46,163.91,163.91,19149.0
2025-05-29 15:30:00,163.91,164.11,163.9,164.04,12315.0,163.91,164.11,163.9,164.04,12315.0
2025-05-29 15:35:00,164.06,164.07,163.74,163.9,17706.0,164.06,164.07,163.74,163.9,17706.0
2025-05-29 15:40:00,163.88,164.15,163.88,164.09,19733.0,163.88,164.15,163.88,164.09,19733.0
2025-05-29 15:45:00,164.09,164.37,164.08,164.28,23222.0,164.09,164.37,164.08,164.28,23222.0
2025-05-29 15:50:00,164.38,164.61,164.21,164.3,33981.0,164.38,164.61,164.21,164.3,33981.0
2025-05-29 15:55:00,164.29,164.55,164.15,164.51,76971.0,164.29,164.55,164.15,164.51,76971.0
2025-05-30 09:30:00,163.54,164.39,162.44,163.08,22992.0,163.54,164.39,162.44,163.08,22992.0
2025-05-30 09:35:00,163.08,163.24,162.37,163.03,16968.0,163.08,163.24,162.37,163.03,16968.0
2025-05-30 09:40:00,163.17,163.61,162.97,163.3,16491.0,163.17,163.61,162.97,163.3,16491.0
2025-05-30 09:45:00,163.3,163.68,163.3,163.41,19404.0,163.3,163.68,163.3,163.41,19404.0
2025-05-30 09:50:00,163.41,163.42,162.93,162.96,25607.0,163.41,163.42,162.93,162.96,25607.0
2025-05-30 09:55:00,162.93,162.93,162.25,162.46,10234.0,162.93,162.93,162.25,162.46,10234.0
2025-05-30 10:00:00,162.64,163.13,162.51,162.87,9638.0,162.64,163.13,162.51,162.87,9638.0
2025-05-30 10:05:00,162.92,163.17,162.84,162.85,17208.0,162.92,163.17,162.84,162.85,17208.0
2025-05-30 10:10:00,162.84,163.1,162.83,163.06,7493.0,162.84,163.1,162.83,163.06,7493.0
2025-05-30 10:15:00,163.06,163.42,162.82,162.83,14150.0,163.06,163.42,162.82,162.83,14150.0
2025-05-30 10:20:00,162.88,162.88,162.38,162.78,4247.0,162.88,162.88,162.38,162.78,4247.0
2025-05-30 10:25:00,162.75,163.32,162.73,163.13,3393.0,162.75,163.32,162.73,163.13,3393.0
2025-05-30 10:30:00,163.12,163.56,162.93,163.33,16097.0,163.12,163.56,162.93,163.33,16097.0
2025-05-30 10:35:00,163.33,163.49,163.26,163.37,28297.0,163.33,163.49,163.26,163.37,28297.0
2025-05-30 10:40:00,163.38,163.78,163.31,163.31,27511.0,163.38,163.78,163.31,163.31,27511.0
2025-05-30 10:45:00,163.32,163.32,162.88,163.24,6015.0,163.32,163.32,162.88,163.24,6015.0
2025-05-30 10:50:00,163.24,163.24,162.75,162.76,7630.0,163.24,163.24,162.75,162.76,7630.0
2025-05-30 10:55:00,162.76,163.36,162.76,163.3,7134.0,162.76,163.36,162.76,163.3,7134.0
2025-05-30 11:00:00,163.3,163.46,163.08,163.44,5351.0,163.3,163.46,163.08,163.44,5351.0
2025-05-30 11:05:00,163.46,163.48,163.07,163.07,7912.0,163.46,163.48,163.07,163.07,7912.0
2025-05-30 11:10:00,163.09,163.09,162.83,163.01,2939.0,163.09,163.09,162.83,163.01,2939.0
2025-05-30 11:15:00,162.86,163.01,162.66,162.66,3592.0,162.86,163.01,162.66,162.66,3592.0
2025-05-30 11:20:00,162.78,162.93,162.76,162.92,1110.0,162.78,162.93,162.76,162.92,1110.0
2025-05-30 11:25:00,163.0,163.36,162.93,163.19,5362.0,163.0,163.36,162.93,163.19,5362.0
2025-05-30 11:30:00,163.19,163.25,162.3,162.41,8233.0,163.19,163.25,162.3,162.41,8233.0
2025-05-30 11:35:00,162.45,162.51,162.26,162.27,740.0,162.45,162.51,162.26,162.27,740.0
2025-05-30 11:40:00,162.41,162.5,162.31,162.31,2519.0,162.41,162.5,162.31,162.31,2519.0
2025-05-30 11:45:00,162.26,162.68,162.24,162.68,3961.0,162.26,162.68,162.24,162.68,3961.0
2025-05-30 11:50:00,162.66,162.84,162.6,162.75,1651.0,162.66,162.84,162.6,162.75,1651.0
2025-05-30 11:55:00,162.73,162.9,162.73,162.73,2556.0,162.73,162.9,162.73,162.73,2556.0
2025-05-30 12:00:00,162.84,162.84,162.41,162.49,11105.0,162.84,162.84,162.41,162.49,11105.0
2025-05-30 12:05:00,162.46,163.05,162.46,163.05,4903.0,162.46,163.05,162.46,163.05,4903.0
2025-05-30 12:10:00,163.06,163.21,162.99,162.99,10775.0,163.06,163.21,162.99,162.99,10775.0
2025-05-30 12:15:00,162.97,162.97,162.76,162.77,6857.0,162.97,162.97,162.76,162.77,6857.0
2025-05-30 12:20:00,162.78,162.89,162.58,162.58,2517.0,162.78,162.89,162.58,162.58,2517.0
2025-05-30 12:25:00,162.66,162.66,162.01,162.05,8161.0,162.66,162.66,162.01,162.05,8161.0
2025-05-30 12:30:00,161.91,162.01,161.16,161.36,6097.0,161.91,162.01,161.16,161.36,6097.0
2025-05-30 12:35:00,161.36,161.97,161.19,161.97,10776.0,161.36,161.97,161.19,161.97,10776.0
2025-05-30 12:40:00,162.06,162.29,161.85,161.85,5025.0,162.06,162.29,161.85,161.85,5025.0
2025-05-30 12:45:00,161.8,161.97,161.62,161.87,2342.0,161.8,161.97,161.62,161.87,2342.0
2025-05-30 12:50:00,161.87,162.03,161.68,161.68,6250.0,161.87,162.03,161.68,161.68,6250.0
2025-05-30 12:55:00,161.67,161.67,161.51,161.63,1746.0,161.67,161.67,161.51,161.63,1746.0
2025-05-30 13:00:00,161.64,162.15,161.55,162.15,4253.0,161.64,162.15,161.55,162.15,4253.0
2025-05-30 13:05:00,162.16,162.38,162.06,162.28,4469.0,162.16,162.38,162.06,162.28,4469.0
2025-05-30 13:10:00,162.19,162.32,162.16,162.19,3687.0,162.19,162.32,162.16,162.19,3687.0
2025-05-30 13:15:00,162.18,162.64,162.16,162.64,7046.0,162.18,162.64,162.16,162.64,7046.0
2025-05-30 13:20:00,162.64,162.64,162.37,162.43,11324.0,162.64,162.64,162.37,162.43,11324.0
2025-05-30 13:25:00,162.38,162.38,162.24,162.26,3376.0,162.38,162.38,162.24,162.26,3376.0
2025-05-30 13:30:00,162.26,162.53,162.26,162.44,4708.0,162.26,162.53,162.26,162.44,4708.0
2025-05-30 13:35:00,162.53,162.54,162.31,162.42,1750.0,162.53,162.54,162.31,162.42,1750.0
2025-05-30 13:40:00,162.32,162.83,162.32,162.49,13473.0,162.32,162.83,162.32,162.49,13473.0
2025-05-30 13:45:00,162.35,162.35,162.07,162.2,4170.0,162.35,162.35,162.07,162.2,4170.0
2025-05-30 13:50:00,162.21,162.36,162.17,162.17,2031.0,162.21,162.36,162.17,162.17,2031.0
2025-05-30 13:55:00,162.0,162.04,161.6,161.6,2270.0,162.0,162.04,161.6,161.6,2270.0
2025-05-30 14:00:00,161.76,161.98,161.76,161.91,5031.0,161.76,161.98,161.76,161.91,5031.0
2025-05-30 14:05:00,161.97,162.09,161.92,161.96,6239.0,161.97,162.09,161.92,161.96,6239.0
2025-05-30 14:10:00,162.05,162.17,161.82,161.82,4060.0,162.05,162.17,161.82,161.82,4060.0
2025-05-30 14:15:00,161.86,162.03,161.7,161.97,4082.0,161.86,162.03,161.7,161.97,4082.0
2025-05-30 14:20:00,161.99,162.3,161.91,161.91,5197.0,161.99,162.3,161.91,161.91,5197.0
2025-05-30 14:25:00,162.0,162.21,162.0,162.04,2297.0,162.0,162.21,162.0,162.04,2297.0
2025-05-30 14:30:00,162.07,162.12,161.73,161.76,5046.0,162.07,162.12,161.73,161.76,5046.0
2025-05-30 14:35:00,161.78,161.9,161.74,161.76,3896.0,161.78,161.9,161.74,161.76,3896.0
2025-05-30 14:40:00,161.67,161.81,161.62,161.8,2898.0,161.67,161.81,161.62,161.8,2898.0
2025-05-30 14:45:00,161.81,161.9,161.73,161.78,4994.0,161.81,161.9,161.73,161.78,4994.0
2025-05-30 14:50:00,161.85,162.1,161.78,162.02,7497.0,161.85,162.1,161.78,162.02,7497.0
2025-05-30 14:55:00,162.02,162.23,161.94,162.08,11142.0,162.02,162.23,161.94,162.08,11142.0
2025-05-30 15:00:00,162.03,162.51,162.02,162.45,4115.0,162.03,162.51,162.02,162.45,4115.0
2025-05-30 15:05:00,162.52,162.57,162.28,162.41,7912.0,162.52,162.57,162.28,162.41,7912.0
2025-05-30 15:10:00,162.42,162.57,162.34,162.34,17093.0,162.42,162.57,162.34,162.34,17093.0
2025-05-30 15:15:00,162.35,162.45,162.18,162.36,6830.0,162.35,162.45,162.18,162.36,6830.0
2025-05-30 15:20:00,162.38,162.39,162.18,162.24,5786.0,162.38,162.39,162.18,162.24,5786.0
2025-05-30 15:25:00,162.3,162.4,162.25,162.34,7140.0,162.3,162.4,162.25,162.34,7140.0
2025-05-30 15:30:00,162.25,162.49,162.06,162.45,11207.0,162.25,162.49,162.06,162.45,11207.0
2025-05-30 15:35:00,162.47,162.49,162.24,162.28,20391.0,162.47,162.49,162.24,162.28,20391.0
2025-05-30 15:40:00,162.24,162.24,161.87,162.12,14976.0,162.24,162.24,161.87,162.12,14976.0
2025-05-30 15:45:00,162.12,162.12,161.91,161.92,17507.0,162.12,162.12,161.91,161.92,17507.0
2025-05-30 15:50:00,161.94,162.19,161.53,161.53,39603.0,161.94,162.19,161.53,161.53,39603.0
2025-05-30 15:55:00,161.55,161.88,161.41,161.63,135722.0,161.55,161.88,161.41,161.63,135722.0
2025-06-02 09:30:00,160.89,161.27,159.08,159.38,18411.0,160.89,161.27,159.08,159.38,18411.0
2025-06-02 09:35:00,159.28,159.64,158.8,159.4,21757.0,159.28,159.64,158.8,159.4,21757.0
2025-06-02 09:40:00,159.37,159.63,158.87,158.88,66989.0,159.37,159.63,158.87,158.88,66989.0
2025-06-02 09:45:00,158.88,158.94,157.26,157.32,85165.0,158.88,158.94,157.26,157.32,85165.0
2025-06-02 09:50:00,157.37,157.37,155.9,155.96,21685.0,157.37,157.37,155.9,155.96,21685.0
2025-06-02 09:55:00,156.03,156.03,154.9,155.25,24314.0,156.03,156.03,154.9,155.25,24314.0
2025-06-02 10:00:00,155.13,155.38,154.51,154.83,29887.0,155.13,155.38,154.51,154.83,29887.0
2025-06-02 10:05:00,154.67,155.08,154.5,154.69,14320.0,154.67,155.08,154.5,154.69,14320.0
2025-06-02 10:10:00,154.66,154.84,154.19,154.71,19637.0,154.66,154.84,154.19,154.71,19637.0
2025-06-02 10:15:00,154.66,155.33,154.54,155.09,14782.0,154.66,155.33,154.54,155.09,14782.0
2025-06-02 10:20:00,155.03,155.52,154.98,155.33,18444.0,155.03,155.52,154.98,155.33,18444.0
2025-06-02 10:25:00,155.39,156.18,155.21,156.14,13156.0,155.39,156.18,155.21,156.14,13156.0
2025-06-02 10:30:00,156.13,156.17,155.69,155.93,14623.0,156.13,156.17,155.69,155.93,14623.0
2025-06-02 10:35:00,155.93,156.13,155.01,155.02,22642.0,155.93,156.13,155.01,155.02,22642.0
2025-06-02 10:40:00,155.02,155.39,154.95,155.34,9224.0,155.02,155.39,154.95,155.34,9224.0
2025-06-02 10:45:00,155.34,156.01,155.34,156.0,8328.0,155.34,156.01,155.34,156.0,8328.0
2025-06-02 10:50:00,155.95,156.3,155.89,155.99,20706.0,155.95,156.3,155.89,155.99,20706.0
2025-06-02 10:55:00,155.95,156.69,155.89,156.55,19295.0,155.95,156.69,155.89,156.55,19295.0
2025-06-02 11:00:00,156.55,156.85,156.49,156.62,11153.0,156.55,156.85,156.49,156.62,11153.0
2025-06-02 11:05:00,156.58,156.86,156.3,156.54,24448.0,156.58,156.86,156.3,156.54,24448.0
2025-06-02 11:10:00,156.51,156.51,155.99,156.12,14975.0,156.51,156.51,155.99,156.12,14975.0
2025-06-02 11:15:00,156.12,156.65,156.12,156.59,15302.0,156.12,156.65,156.12,156.59,15302.0
2025-06-02 11:20:00,156.7,157.41,156.69,157.25,28361.0,156.7,157.41,156.69,157.25,28361.0
2025-06-02 11:25:00,157.25,157.26,156.5,156.51,7877.0,157.25,157.26,156.5,156.51,7877.0
2025-06-02 11:30:00,156.61,156.93,156.54,156.74,16491.0,156.61,156.93,156.54,156.74,16491.0
2025-06-02 11:35:00,156.69,156.83,156.58,156.72,13697.0,156.69,156.83,156.58,156.72,13697.0
2025-06-02 11:40:00,156.67,157.18,156.66,157.11,12781.0,156.67,157.18,156.66,157.11,12781.0
2025-06-02 11:45:00,157.11,157.11,156.64,156.68,12326.0,157.11,157.11,156.64,156.68,12326.0
2025-06-02 11:50:00,156.69,157.04,156.69,156.99,14650.0,156.69,157.04,156.69,156.99,14650.0
2025-06-02 11:55:00,156.96,157.16,156.56,156.65,25064.0,156.96,157.16,156.56,156.65,25064.0
2025-06-02 12:00:00,156.78,156.83,156.4,156.47,8358.0,156.78,156.83,156.4,156.47,8358.0
2025-06-02 12:05:00,156.42,156.79,156.37,156.78,6899.0,156.42,156.79,156.37,156.78,6899.0
2025-06-02 12:10:00,156.78,156.8,156.14,156.15,12892.0,156.78,156.8,156.14,156.15,12892.0
2025-06-02 12:15:00,156.15,156.66,155.92,156.66,20934.0,156.15,156.66,155.92,156.66,20934.0
2025-06-02 12:20:00,156.58,156.9,156.57,156.86,31056.0,156.58,156.9,156.57,156.86,31056.0
2025-06-02 12:25:00,156.83,156.96,156.69,156.75,20903.0,156.83,156.96,156.69,156.75,20903.0
2025-06-02 12:30:00,156.74,156.98,156.43,156.52,18535.0,156.74,156.98,156.43,156.52,18535.0
2025-06-02 12:35:00,156.6,156.72,156.45,156.53,6096.0,156.6,156.72,156.45,156.53,6096.0
2025-06-02 12:40:00,156.49,156.49,156.18,156.18,4643.0,156.49,156.49,156.18,156.18,4643.0
2025-06-02 12:45:00,156.2,156.23,155.8,155.86,7441.0,156.2,156.23,155.8,155.86,7441.0
2025-06-02 12:50:00,155.81,156.23,155.68,156.23,14863.0,155.81,156.23,155.68,156.23,14863.0
2025-06-02 12:55:00,156.16,156.39,156.03,156.25,4410.0,156.16,156.39,156.03,156.25,4410.0
2025-06-02 13:00:00,156.15,156.36,155.96,155.96,8585.0,156.15,156.36,155.96,155.96,8585.0
2025-06-02 13:05:00,155.94,155.95,155.7,155.85,5444.0,155.94,155.95,155.7,155.85,5444.0
2025-06-02 13:10:00,155.78,156.07,155.58,156.07,14611.0,155.78,156.07,155.58,156.07,14611.0
2025-06-02 13:15:00,156.03,156.59,155.9,156.58,13159.0,156.03,156.59,155.9,156.58,13159.0
2025-06-02 13:20:00,156.49,156.62,156.34,156.58,6895.0,156.49,156.62,156.34,156.58,6895.0
2025-06-02 13:25:00,156.58,157.05,156.47,156.52,31527.0,156.58,157.05,156.47,156.52,31527.0
2025-06-02 13:30:00,156.51,156.85,156.5,156.85,11051.0,156.51,156.85,156.5,156.85,11051.0
2025-06-02 13:35:00,156.82,156.93,156.66,156.93,18843.0,156.82,156.93,156.66,156.93,18843.0
2025-06-02 13:40:00,156.85,157.14,156.85,157.01,4248.0,156.85,157.14,156.85,157.01,4248.0
2025-06-02 13:45:00,157.15,157.59,157.15,157.51,6313.0,157.15,157.59,157.15,157.51,6313.0
2025-06-02 13:50:00,157.51,157.62,157.45,157.51,9124.0,157.51,157.62,157.45,157.51,9124.0
2025-06-02 13:55:00,157.45,157.71,157.44,157.71,15754.0,157.45,157.71,157.44,157.71,15754.0
2025-06-02 14:00:00,157.7,157.75,157.54,157.54,19642.0,157.7,157.75,157.54,157.54,19642.0
2025-06-02 14:05:00,157.55,157.85,157.55,157.61,13088.0,157.55,157.85,157.55,157.61,13088.0
2025-06-02 14:10:00,157.64,157.77,157.5,157.51,4568.0,157.64,157.77,157.5,157.51,4568.0
2025-06-02 14:15:00,157.63,157.94,157.58,157.68,38420.0,157.63,157.94,157.58,157.68,38420.0
2025-06-02 14:20:00,157.65,158.25,157.65,158.06,15942.0,157.65,158.25,157.65,158.06,15942.0
2025-06-02 14:25:00,158.0,158.22,157.95,158.11,9065.0,158.0,158.22,157.95,158.11,9065.0
2025-06-02 14:30:00,158.11,158.33,158.1,158.18,16871.0,158.11,158.33,158.1,158.18,16871.0
2025-06-02 14:35:00,158.15,158.28,158.04,158.23,6890.0,158.15,158.28,158.04,158.23,6890.0
2025-06-02 14:40:00,158.23,158.36,158.11,158.32,11262.0,158.23,158.36,158.11,158.32,11262.0
2025-06-02 14:45:00,158.36,158.38,158.21,158.27,3844.0,158.36,158.38,158.21,158.27,3844.0
2025-06-02 14:50:00,158.24,158.46,158.19,158.35,17244.0,158.24,158.46,158.19,158.35,17244.0
2025-06-02 14:55:00,158.38,158.59,158.18,158.42,11767.0,158.38,158.59,158.18,158.42,11767.0
2025-06-02 15:00:00,158.48,158.57,158.17,158.25,11929.0,158.48,158.57,158.17,158.25,11929.0
2025-06-02 15:05:00,158.18,158.34,158.03,158.05,9282.0,158.18,158.34,158.03,158.05,9282.0
2025-06-02 15:10:00,158.01,158.2,157.98,157.98,8216.0,158.01,158.2,157.98,157.98,8216.0
2025-06-02 15:15:00,158.08,158.1,157.92,158.06,13816.0,158.08,158.1,157.92,158.06,13816.0
2025-06-02 15:20:00,158.01,158.28,157.94,158.24,31283.0,158.01,158.28,157.94,158.24,31283.0
2025-06-02 15:25:00,158.21,158.29,158.15,158.28,17670.0,158.21,158.29,158.15,158.28,17670.0
2025-06-02 15:30:00,158.31,158.32,157.78,157.83,24971.0,158.31,158.32,157.78,157.83,24971.0
2025-06-02 15:35:00,157.83,157.89,157.54,157.55,14131.0,157.83,157.89,157.54,157.55,14131.0
2025-06-02 15:40:00,157.61,157.69,157.43,157.5,21923.0,157.61,157.69,157.43,157.5,21923.0
2025-06-02 15:45:00,157.65,157.65,157.19,157.39,13215.0,157.65,157.65,157.19,157.39,13215.0
2025-06-02 15:50:00,157.46,157.94,157.46,157.65,11941.0,157.46,157.94,157.46,157.65,11941.0
2025-06-02 15:55:00,157.72,158.25,157.59,158.15,108983.0,157.72,158.25,157.59,158.15,108983.0
2025-06-03 09:30:00,158.35,159.32,158.28,159.22,18911.0,158.35,159.32,158.28,159.22,18911.0
2025-06-03 09:35:00,159.22,159.61,159.05,159.5,9661.0,159.22,159.61,159.05,159.5,9661.0
2025-06-03 09:40:00,159.5,160.36,159.2,160.26,12848.0,159.5,160.36,159.2,160.26,12848.0
2025-06-03 09:45:00,160.26,160.26,159.17,159.47,17211.0,160.26,160.26,159.17,159.47,17211.0
2025-06-03 09:50:00,159.64,160.44,159.63,160.44,9779.0,159.64,160.44,159.63,160.44,9779.0
2025-06-03 09:55:00,160.39,160.39,159.61,159.61,7755.0,160.39,160.39,159.61,159.61,7755.0
2025-06-03 10:00:00,159.58,159.97,159.3,159.37,18286.0,159.58,159.97,159.3,159.37,18286.0
2025-06-03 10:05:00,159.37,159.37,158.23,158.98,16025.0,159.37,159.37,158.23,158.98,16025.0
2025-06-03 10:10:00,158.93,159.61,158.93,159.46,8652.0,158.93,159.61,158.93,159.46,8652.0
2025-06-03 10:15:00,159.33,160.07,159.32,160.06,10983.0,159.33,160.07,159.32,160.06,10983.0
2025-06-03 10:20:00,160.06,160.21,159.84,160.09,8401.0,160.06,160.21,159.84,160.09,8401.0
2025-06-03 10:25:00,160.09,160.4,160.09,160.36,5137.0,160.09,160.4,160.09,160.36,5137.0
2025-06-03 10:30:00,160.38,160.69,160.3,160.52,10614.0,160.38,160.69,160.3,160.52,10614.0
2025-06-03 10:35:00,160.39,161.19,160.36,161.02,10899.0,160.39,161.19,160.36,161.02,10899.0
2025-06-03 10:40:00,160.98,161.48,160.98,161.3,13772.0,160.98,161.48,160.98,161.3,13772.0
2025-06-03 10:45:00,161.33,161.44,161.12,161.4,5940.0,161.33,161.44,161.12,161.4,5940.0
2025-06-03 10:50:00,161.39,162.17,161.3,162.08,12489.0,161.39,162.17,161.3,162.08,12489.0
2025-06-03 10:55:00,162.08,162.11,161.81,161.95,8952.0,162.08,162.11,161.81,161.95,8952.0
2025-06-03 11:00:00,161.95,162.45,161.83,162.43,9672.0,161.95,162.45,161.83,162.43,9672.0
2025-06-03 11:05:00,162.31,162.34,162.01,162.03,8018.0,162.31,162.34,162.01,162.03,8018.0
2025-06-03 11:10:00,162.03,162.03,161.79,161.96,5869.0,162.03,162.03,161.79,161.96,5869.0
2025-06-03 11:15:00,161.92,161.95,161.83,161.93,1900.0,161.92,161.95,161.83,161.93,1900.0
2025-06-03 11:20:00,161.85,162.02,161.67,161.79,9638.0,161.85,162.02,161.67,161.79,9638.0
2025-06-03 11:25:00,161.76,161.77,161.57,161.76,4301.0,161.76,161.77,161.57,161.76,4301.0
2025-06-03 11:30:00,161.78,162.05,161.76,162.05,2823.0,161.78,162.05,161.76,162.05,2823.0
2025-06-03 11:35:00,162.11,162.32,162.07,162.14,5675.0,162.11,162.32,162.07,162.14,5675.0
2025-06-03 11:40:00,162.06,162.06,161.81,162.03,5510.0,162.06,162.06,161.81,162.03,5510.0
2025-06-03 11:45:00,161.84,162.08,161.71,162.08,3042.0,161.84,162.08,161.71,162.08,3042.0
2025-06-03 11:50:00,161.97,161.97,161.69,161.78,3375.0,161.97,161.97,161.69,161.78,3375.0
2025-06-03 11:55:00,161.75,161.97,161.75,161.94,1615.0,161.75,161.97,161.75,161.94,1615.0
2025-06-03 12:00:00,161.94,161.97,161.85,161.95,3160.0,161.94,161.97,161.85,161.95,3160.0
2025-06-03 12:05:00,161.94,162.05,161.67,161.67,7263.0,161.94,162.05,161.67,161.67,7263.0
2025-06-03 12:10:00,161.67,161.8,161.52,161.8,4256.0,161.67,161.8,161.52,161.8,4256.0
2025-06-03 12:15:00,161.7,162.04,161.7,162.0,2075.0,161.7,162.04,161.7,162.0,2075.0
2025-06-03 12:20:00,161.89,161.98,161.84,161.93,7217.0,161.89,161.98,161.84,161.93,7217.0
2025-06-03 12:25:00,161.86,162.29,161.85,162.16,3135.0,161.86,162.29,161.85,162.16,3135.0
2025-06-03 12:30:00,162.11,162.28,162.08,162.13,5347.0,162.11,162.28,162.08,162.13,5347.0
2025-06-03 12:35:00,162.1,162.14,161.89,161.89,8741.0,162.1,162.14,161.89,161.89,8741.0
2025-06-03 12:40:00,161.95,162.12,161.87,161.98,1811.0,161.95,162.12,161.87,161.98,1811.0
2025-06-03 12:45:00,161.95,161.95,161.8,161.84,2999.0,161.95,161.95,161.8,161.84,2999.0
2025-06-03 12:50:00,161.87,162.09,161.87,161.98,7692.0,161.87,162.09,161.87,161.98,7692.0
2025-06-03 12:55:00,162.03,162.11,162.03,162.1,830.0,162.03,162.11,162.03,162.1,830.0
2025-06-03 13:00:00,162.01,162.07,161.97,161.98,2531.0,162.01,162.07,161.97,161.98,2531.0
2025-06-03 13:05:00,161.99,162.31,161.97,162.28,5395.0,161.99,162.31,161.97,162.28,5395.0
2025-06-03 13:10:00,162.28,162.38,162.28,162.34,4841.0,162.28,162.38,162.28,162.34,4841.0
2025-06-03 13:15:00,162.38,162.48,162.23,162.23,7943.0,162.38,162.48,162.23,162.23,7943.0
2025-06-03 13:20:00,162.18,162.18,162.0,162.0,2644.0,162.18,162.18,162.0,162.0,2644.0
2025-06-03 13:25:00,161.99,162.19,161.96,162.07,3570.0,161.99,162.19,161.96,162.07,3570.0
2025-06-03 13:30:00,162.12,162.2,162.06,162.2,2744.0,162.12,162.2,162.06,162.2,2744.0
2025-06-03 13:35:00,162.2,162.22,162.05,162.13,6865.0,162.2,162.22,162.05,162.13,6865.0
2025-06-03 13:40:00,162.12,162.16,161.95,162.15,6178.0,162.12,162.16,161.95,162.15,6178.0
2025-06-03 13:45:00,162.15,162.37,162.15,162.34,3598.0,162.15,162.37,162.15,162.34,3598.0
2025-06-03 13:50:00,162.27,162.27,161.98,161.99,6854.0,162.27,162.27,161.98,161.99,6854.0
2025-06-03 13:55:00,161.99,161.99,161.8,161.84,3774.0,161.99,161.99,161.8,161.84,3774.0
2025-06-03 14:00:00,161.9,161.95,161.47,161.72,7883.0,161.9,161.95,161.47,161.72,7883.0
2025-06-03 14:05:00,161.68,161.77,161.56,161.76,1663.0,161.68,161.77,161.56,161.76,1663.0
2025-06-03 14:10:00,161.76,161.76,161.56,161.56,3402.0,161.76,161.76,161.56,161.56,3402.0
2025-06-03 14:15:00,161.54,161.57,161.5,161.55,3683.0,161.54,161.57,161.5,161.55,3683.0
2025-06-03 14:20:00,161.54,161.86,161.54,161.86,3358.0,161.54,161.86,161.54,161.86,3358.0
2025-06-03 14:25:00,161.81,161.96,161.81,161.96,1994.0,161.81,161.96,161.81,161.96,1994.0
2025-06-03 14:30:00,161.88,161.95,161.79,161.79,5702.0,161.88,161.95,161.79,161.79,5702.0
2025-06-03 14:35:00,161.79,162.09,161.78,162.02,8109.0,161.79,162.09,161.78,162.02,8109.0
2025-06-03 14:40:00,162.05,162.05,161.74,161.83,11576.0,162.05,162.05,161.74,161.83,11576.0
2025-06-03 14:45:00,161.84,161.84,161.69,161.69,4225.0,161.84,161.84,161.69,161.69,4225.0
2025-06-03 14:50:00,161.68,161.71,161.52,161.59,4932.0,161.68,161.71,161.52,161.59,4932.0
2025-06-03 14:55:00,161.59,161.64,161.29,161.33,6918.0,161.59,161.64,161.29,161.33,6918.0
2025-06-03 15:00:00,161.37,161.5,161.34,161.47,5067.0,161.37,161.5,161.34,161.47,5067.0
2025-06-03 15:05:00,161.46,161.47,161.4,161.46,3442.0,161.46,161.47,161.4,161.46,3442.0
2025-06-03 15:10:00,161.45,161.52,161.1,161.1,19527.0,161.45,161.52,161.1,161.1,19527.0
2025-06-03 15:15:00,161.17,161.38,161.08,161.31,6424.0,161.17,161.38,161.08,161.31,6424.0
2025-06-03 15:20:00,161.29,161.33,161.07,161.25,8668.0,161.29,161.33,161.07,161.25,8668.0
2025-06-03 15:25:00,161.25,161.3,161.11,161.17,9389.0,161.25,161.3,161.11,161.17,9389.0
2025-06-03 15:30:00,161.16,161.35,161.12,161.15,10372.0,161.16,161.35,161.12,161.15,10372.0
2025-06-03 15:35:00,161.1,161.27,161.1,161.24,17129.0,161.1,161.27,161.1,161.24,17129.0
2025-06-03 15:40:00,161.29,161.48,161.25,161.42,19361.0,161.29,161.48,161.25,161.42,19361.0
2025-06-03 15:45:00,161.42,161.47,161.21,161.31,10070.0,161.42,161.47,161.21,161.31,10070.0
2025-06-03 15:50:00,161.33,161.33,161.04,161.19,29029.0,161.33,161.33,161.04,161.19,29029.0
2025-06-03 15:55:00,161.15,161.69,161.15,161.55,77939.0,161.15,161.69,161.15,161.55,77939.0
2025-06-04 09:30:00,161.17,162.43,161.17,162.11,13853.0,161.17,162.43,161.17,162.11,13853.0
2025-06-04 09:35:00,161.75,161.95,161.59,161.67,7984.0,161.75,161.95,161.59,161.67,7984.0
2025-06-04 09:40:00,161.68,161.91,161.62,161.69,12408.0,161.68,161.91,161.62,161.69,12408.0
2025-06-04 09:45:00,161.73,162.25,161.63,162.21,10285.0,161.73,162.25,161.63,162.21,10285.0
2025-06-04 09:50:00,162.07,162.07,160.95,160.95,5110.0,162.07,162.07,160.95,160.95,5110.0
2025-06-04 09:55:00,160.95,161.07,160.82,160.98,4381.0,160.95,161.07,160.82,160.98,4381.0
2025-06-04 10:00:00,160.9,160.92,160.3,160.3,14228.0,160.9,160.92,160.3,160.3,14228.0
2025-06-04 10:05:00,160.28,160.59,159.88,160.06,20928.0,160.28,160.59,159.88,160.06,20928.0
2025-06-04 10:10:00,160.21,160.6,160.21,160.6,3947.0,160.21,160.6,160.21,160.6,3947.0
2025-06-04 10:15:00,160.57,160.97,160.54,160.88,4883.0,160.57,160.97,160.54,160.88,4883.0
2025-06-04 10:20:00,160.87,160.92,159.96,160.07,6465.0,160.87,160.92,159.96,160.07,6465.0
2025-06-04 10:25:00,160.21,160.78,160.08,160.71,4638.0,160.21,160.78,160.08,160.71,4638.0
2025-06-04 10:30:00,160.72,160.92,160.56,160.91,3355.0,160.72,160.92,160.56,160.91,3355.0
2025-06-04 10:35:00,160.82,160.9,160.42,160.58,8241.0,160.82,160.9,160.42,160.58,8241.0
2025-06-04 10:40:00,160.6,160.66,160.42,160.56,5075.0,160.6,160.66,160.42,160.56,5075.0
2025-06-04 10:45:00,160.56,161.0,160.32,160.78,7404.0,160.56,161.0,160.32,160.78,7404.0
2025-06-04 10:50:00,160.73,160.73,160.39,160.52,7538.0,160.73,160.73,160.39,160.52,7538.0
2025-06-04 10:55:00,160.62,161.08,160.4,160.85,8792.0,160.62,161.08,160.4,160.85,8792.0
2025-06-04 11:00:00,160.97,161.22,160.63,161.22,13611.0,160.97,161.22,160.63,161.22,13611.0
2025-06-04 11:05:00,160.99,161.3,160.99,161.17,7709.0,160.99,161.3,160.99,161.17,7709.0
2025-06-04 11:10:00,161.08,161.12,160.88,161.04,3995.0,161.08,161.12,160.88,161.04,3995.0
2025-06-04 11:15:00,161.09,161.41,161.04,161.37,7088.0,161.09,161.41,161.04,161.37,7088.0
2025-06-04 11:20:00,161.4,161.46,161.18,161.46,7653.0,161.4,161.46,161.18,161.46,7653.0
2025-06-04 11:25:00,161.46,161.56,161.36,161.36,3861.0,161.46,161.56,161.36,161.36,3861.0
2025-06-04 11:30:00,161.35,161.52,161.28,161.52,3362.0,161.35,161.52,161.28,161.52,3362.0
2025-06-04 11:35:00,161.6,161.65,161.34,161.47,3902.0,161.6,161.65,161.34,161.47,3902.0
2025-06-04 11:40:00,161.34,161.77,161.34,161.52,8088.0,161.34,161.77,161.34,161.52,8088.0
2025-06-04 11:45:00,161.62,161.78,161.6,161.66,3818.0,161.62,161.78,161.6,161.66,3818.0
2025-06-04 11:50:00,161.76,161.99,161.76,161.98,2915.0,161.76,161.99,161.76,161.98,2915.0
2025-06-04 11:55:00,161.93,162.0,161.56,161.66,4156.0,161.93,162.0,161.56,161.66,4156.0
2025-06-04 12:00:00,161.65,161.69,161.33,161.34,3638.0,161.65,161.69,161.33,161.34,3638.0
2025-06-04 12:05:00,161.42,161.69,161.3,161.59,4147.0,161.42,161.69,161.3,161.59,4147.0
2025-06-04 12:10:00,161.61,161.61,161.25,161.3,2946.0,161.61,161.61,161.25,161.3,2946.0
2025-06-04 12:15:00,161.29,161.45,161.17,161.39,2494.0,161.29,161.45,161.17,161.39,2494.0
2025-06-04 12:20:00,161.38,161.53,161.29,161.53,3638.0,161.38,161.53,161.29,161.53,3638.0
2025-06-04 12:25:00,161.57,161.59,161.24,161.24,4833.0,161.57,161.59,161.24,161.24,4833.0
2025-06-04 12:30:00,161.27,161.42,161.26,161.28,2769.0,161.27,161.42,161.26,161.28,2769.0
2025-06-04 12:35:00,161.24,161.3,161.22,161.22,1850.0,161.24,161.3,161.22,161.22,1850.0
2025-06-04 12:40:00,161.33,161.45,161.25,161.45,4692.0,161.33,161.45,161.25,161.45,4692.0
2025-06-04 12:45:00,161.46,161.51,161.37,161.44,1000.0,161.46,161.51,161.37,161.44,1000.0
2025-06-04 12:50:00,161.37,161.38,161.08,161.1,5030.0,161.37,161.38,161.08,161.1,5030.0
2025-06-04 12:55:00,161.12,161.17,161.06,161.08,3400.0,161.12,161.17,161.06,161.08,3400.0
2025-06-04 13:00:00,161.12,161.4,161.09,161.37,4930.0,161.12,161.4,161.09,161.37,4930.0
2025-06-04 13:05:00,161.44,161.51,161.21,161.21,4852.0,161.44,161.51,161.21,161.21,4852.0
2025-06-04 13:10:00,161.3,161.41,161.2,161.2,2161.0,161.3,161.41,161.2,161.2,2161.0
2025-06-04 13:15:00,161.2,161.3,161.11,161.21,2077.0,161.2,161.3,161.11,161.21,2077.0
2025-06-04 13:20:00,161.25,161.58,161.25,161.56,9580.0,161.25,161.58,161.25,161.56,9580.0
2025-06-04 13:25:00,161.56,161.56,161.41,161.42,1899.0,161.56,161.56,161.41,161.42,1899.0
2025-06-04 13:30:00,161.47,161.53,161.38,161.53,9222.0,161.47,161.53,161.38,161.53,9222.0
2025-06-04 13:35:00,161.54,161.73,161.48,161.54,3310.0,161.54,161.73,161.48,161.54,3310.0
2025-06-04 13:40:00,161.55,161.56,161.41,161.41,2315.0,161.55,161.56,161.41,161.41,2315.0
2025-06-04 13:45:00,161.42,161.5,161.32,161.5,3499.0,161.42,161.5,161.32,161.5,3499.0
2025-06-04 13:50:00,161.41,161.42,161.36,161.4,1813.0,161.41,161.42,161.36,161.4,1813.0
2025-06-04 13:55:00,161.48,161.55,161.02,161.06,26571.0,161.48,161.55,161.02,161.06,26571.0
2025-06-04 14:00:00,161.06,161.18,161.05,161.09,3904.0,161.06,161.18,161.05,161.09,3904.0
2025-06-04 14:05:00,161.09,161.1,161.01,161.02,1500.0,161.09,161.1,161.01,161.02,1500.0
2025-06-04 14:10:00,161.04,161.28,161.01,161.27,5343.0,161.04,161.28,161.01,161.27,5343.0
2025-06-04 14:15:00,161.27,161.33,161.03,161.03,3147.0,161.27,161.33,161.03,161.03,3147.0
2025-06-04 14:20:00,160.99,161.06,160.99,161.01,1581.0,160.99,161.06,160.99,161.01,1581.0
2025-06-04 14:25:00,160.92,160.92,160.64,160.67,2456.0,160.92,160.92,160.64,160.67,2456.0
2025-06-04 14:30:00,160.69,160.75,160.61,160.69,1964.0,160.69,160.75,160.61,160.69,1964.0
2025-06-04 14:35:00,160.68,160.68,160.44,160.52,4312.0,160.68,160.68,160.44,160.52,4312.0
2025-06-04 14:40:00,160.52,160.69,160.52,160.59,3404.0,160.52,160.69,160.52,160.59,3404.0
2025-06-04 14:45:00,160.65,160.74,160.65,160.74,3345.0,160.65,160.74,160.65,160.74,3345.0
2025-06-04 14:50:00,160.73,160.73,160.56,160.57,3234.0,160.73,160.73,160.56,160.57,3234.0
2025-06-04 14:55:00,160.52,160.68,160.51,160.67,5004.0,160.52,160.68,160.51,160.67,5004.0
2025-06-04 15:00:00,160.67,160.67,160.45,160.55,9404.0,160.67,160.67,160.45,160.55,9404.0
2025-06-04 15:05:00,160.53,160.61,160.38,160.38,4520.0,160.53,160.61,160.38,160.38,4520.0
2025-06-04 15:10:00,160.36,160.44,160.36,160.36,3553.0,160.36,160.44,160.36,160.36,3553.0
2025-06-04 15:15:00,160.44,160.51,160.36,160.5,3023.0,160.44,160.51,160.36,160.5,3023.0
2025-06-04 15:20:00,160.59,160.75,160.58,160.62,7142.0,160.59,160.75,160.58,160.62,7142.0
2025-06-04 15:25:00,160.62,160.68,160.48,160.54,8722.0,160.62,160.68,160.48,160.54,8722.0
2025-06-04 15:30:00,160.52,160.55,160.46,160.53,6706.0,160.52,160.55,160.46,160.53,6706.0
2025-06-04 15:35:00,160.5,160.65,160.43,160.6,13601.0,160.5,160.65,160.43,160.6,13601.0
2025-06-04 15:40:00,160.56,160.64,160.44,160.52,12097.0,160.56,160.64,160.44,160.52,12097.0
2025-06-04 15:45:00,160.48,160.49,160.27,160.36,8384.0,160.48,160.49,160.27,160.36,8384.0
2025-06-04 15:50:00,160.29,160.37,160.16,160.16,22044.0,160.29,160.37,160.16,160.16,22044.0
2025-06-04 15:55:00,160.24,160.39,159.94,160.06,129806.0,160.24,160.39,159.94,160.06,129806.0
2025-06-05 09:30:00,159.6,160.71,159.6,160.5,9252.0,159.6,160.71,159.6,160.5,9252.0
2025-06-05 09:35:00,160.36,160.76,160.13,160.13,4021.0,160.36,160.76,160.13,160.13,4021.0
2025-06-05 09:40:00,160.12,160.45,159.92,160.37,3815.0,160.12,160.45,159.92,160.37,3815.0
2025-06-05 09:45:00,160.17,160.17,159.29,159.61,2983.0,160.17,160.17,159.29,159.61,2983.0
2025-06-05 09:50:00,159.65,159.85,158.97,158.98,1800.0,159.65,159.85,158.97,158.98,1800.0
2025-06-05 09:55:00,158.76,159.11,158.59,159.11,3999.0,158.76,159.11,158.59,159.11,3999.0
2025-06-05 10:00:00,159.08,159.63,158.73,159.63,16834.0,159.08,159.63,158.73,159.63,16834.0
2025-06-05 10:05:00,159.7,160.01,159.34,159.35,10348.0,159.7,160.01,159.34,159.35,10348.0
2025-06-05 10:10:00,159.28,159.82,159.28,159.45,17954.0,159.28,159.82,159.28,159.45,17954.0
2025-06-05 10:15:00,159.61,159.62,159.09,159.39,7438.0,159.61,159.62,159.09,159.39,7438.0
2025-06-05 10:20:00,159.4,159.74,159.16,159.65,33317.0,159.4,159.74,159.16,159.65,33317.0
2025-06-05 10:25:00,159.66,159.92,159.58,159.88,40235.0,159.66,159.92,159.58,159.88,40235.0
2025-06-05 10:30:00,159.88,159.88,159.26,159.38,8865.0,159.88,159.88,159.26,159.38,8865.0
2025-06-05 10:35:00,159.34,159.82,159.13,159.69,21716.0,159.34,159.82,159.13,159.69,21716.0
2025-06-05 10:40:00,159.65,160.4,159.41,160.19,9725.0,159.65,160.4,159.41,160.19,9725.0
2025-06-05 10:45:00,160.14,160.52,159.99,160.37,5134.0,160.14,160.52,159.99,160.37,5134.0
2025-06-05 10:50:00,160.37,160.46,160.03,160.44,4953.0,160.37,160.46,160.03,160.44,4953.0
2025-06-05 10:55:00,160.5,160.69,160.44,160.49,2600.0,160.5,160.69,160.44,160.49,2600.0
2025-06-05 11:00:00,160.7,160.75,160.45,160.58,9276.0,160.7,160.75,160.45,160.58,9276.0
2025-06-05 11:05:00,160.55,160.65,160.41,160.5,6517.0,160.55,160.65,160.41,160.5,6517.0
2025-06-05 11:10:00,160.45,160.64,160.37,160.37,4932.0,160.45,160.64,160.37,160.37,4932.0
2025-06-05 11:15:00,160.35,160.75,160.35,160.72,3348.0,160.35,160.75,160.35,160.72,3348.0
2025-06-05 11:20:00,160.72,160.83,160.64,160.64,4348.0,160.72,160.83,160.64,160.64,4348.0
2025-06-05 11:25:00,160.63,160.64,160.51,160.61,1806.0,160.63,160.64,160.51,160.61,1806.0
2025-06-05 11:30:00,160.62,160.68,160.5,160.58,6906.0,160.62,160.68,160.5,160.58,6906.0
2025-06-05 11:35:00,160.57,160.66,160.56,160.65,2932.0,160.57,160.66,160.56,160.65,2932.0
2025-06-05 11:40:00,160.65,160.65,160.38,160.54,4472.0,160.65,160.65,160.38,160.54,4472.0
2025-06-05 11:45:00,160.54,160.54,160.33,160.33,3270.0,160.54,160.54,160.33,160.33,3270.0
2025-06-05 11:50:00,160.35,160.4,160.3,160.33,1989.0,160.35,160.4,160.3,160.33,1989.0
2025-06-05 11:55:00,160.31,160.7,160.31,160.53,7990.0,160.31,160.7,160.31,160.53,7990.0
2025-06-05 12:00:00,160.55,160.7,160.46,160.62,4437.0,160.55,160.7,160.46,160.62,4437.0
2025-06-05 12:05:00,160.71,160.77,160.35,160.39,5475.0,160.71,160.77,160.35,160.39,5475.0
2025-06-05 12:10:00,160.45,160.46,160.14,160.14,7141.0,160.45,160.46,160.14,160.14,7141.0
2025-06-05 12:15:00,160.1,160.12,159.8,159.83,5493.0,160.1,160.12,159.8,159.83,5493.0
2025-06-05 12:20:00,159.89,160.05,159.86,159.99,4119.0,159.89,160.05,159.86,159.99,4119.0
2025-06-05 12:25:00,159.95,160.18,159.9,160.18,6321.0,159.95,160.18,159.9,160.18,6321.0
2025-06-05 12:30:00,160.21,160.21,160.0,160.0,4236.0,160.21,160.21,160.0,160.0,4236.0
2025-06-05 12:35:00,159.99,160.01,159.77,159.77,5010.0,159.99,160.01,159.77,159.77,5010.0
2025-06-05 12:40:00,159.72,159.92,159.69,159.75,5563.0,159.72,159.92,159.69,159.75,5563.0
2025-06-05 12:45:00,159.75,159.75,158.95,159.02,9883.0,159.75,159.75,158.95,159.02,9883.0
2025-06-05 12:50:00,159.03,159.25,158.84,159.08,6955.0,159.03,159.25,158.84,159.08,6955.0
2025-06-05 12:55:00,159.08,159.21,158.97,159.06,13738.0,159.08,159.21,158.97,159.06,13738.0
2025-06-05 13:00:00,158.99,159.45,158.92,159.41,4975.0,158.99,159.45,158.92,159.41,4975.0
2025-06-05 13:05:00,159.41,159.69,159.41,159.62,4812.0,159.41,159.69,159.41,159.62,4812.0
2025-06-05 13:10:00,159.6,159.85,159.57,159.77,4009.0,159.6,159.85,159.57,159.77,4009.0
2025-06-05 13:15:00,159.83,159.93,159.71,159.73,5965.0,159.83,159.93,159.71,159.73,5965.0
2025-06-05 13:20:00,159.76,160.02,159.76,159.99,3969.0,159.76,160.02,159.76,159.99,3969.0
2025-06-05 13:25:00,159.96,160.14,159.86,160.06,10411.0,159.96,160.14,159.86,160.06,10411.0
2025-06-05 13:30:00,160.08,160.17,159.59,159.59,9317.0,160.08,160.17,159.59,159.59,9317.0
2025-06-05 13:35:00,159.6,159.78,159.43,159.52,7533.0,159.6,159.78,159.43,159.52,7533.0
2025-06-05 13:40:00,159.5,159.59,159.43,159.5,6595.0,159.5,159.59,159.43,159.5,6595.0
2025-06-05 13:45:00,159.46,159.65,159.43,159.46,9289.0,159.46,159.65,159.43,159.46,9289.0
2025-06-05 13:50:00,159.49,159.56,159.4,159.44,9657.0,159.49,159.56,159.4,159.44,9657.0
2025-06-05 13:55:00,159.44,159.44,159.09,159.27,10841.0,159.44,159.44,159.09,159.27,10841.0
2025-06-05 14:00:00,159.25,159.38,158.88,158.95,4264.0,159.25,159.38,158.88,158.95,4264.0
2025-06-05 14:05:00,158.84,158.84,158.58,158.64,4527.0,158.84,158.84,158.58,158.64,4527.0
2025-06-05 14:10:00,158.64,158.74,158.5,158.66,10983.0,158.64,158.74,158.5,158.66,10983.0
2025-06-05 14:15:00,158.59,158.66,158.03,158.38,23732.0,158.59,158.66,158.03,158.38,23732.0
2025-06-05 14:20:00,158.46,158.66,158.38,158.59,7417.0,158.46,158.66,158.38,158.59,7417.0
2025-06-05 14:25:00,158.63,158.67,158.32,158.37,6653.0,158.63,158.67,158.32,158.37,6653.0
2025-06-05 14:30:00,158.42,158.47,157.98,158.08,13425.0,158.42,158.47,157.98,158.08,13425.0
2025-06-05 14:35:00,158.04,158.15,157.65,157.81,20613.0,158.04,158.15,157.65,157.81,20613.0
2025-06-05 14:40:00,157.88,157.92,157.55,157.61,18729.0,157.88,157.92,157.55,157.61,18729.0
2025-06-05 14:45:00,157.8,157.97,157.7,157.88,18859.0,157.8,157.97,157.7,157.88,18859.0
2025-06-05 14:50:00,157.88,158.11,157.79,157.92,14357.0,157.88,158.11,157.79,157.92,14357.0
2025-06-05 14:55:00,157.92,157.97,157.7,157.7,7707.0,157.92,157.97,157.7,157.7,7707.0
2025-06-05 15:00:00,157.74,157.83,157.34,157.47,17080.0,157.74,157.83,157.34,157.47,17080.0
2025-06-05 15:05:00,157.49,157.74,157.43,157.7,25776.0,157.49,157.74,157.43,157.7,25776.0
2025-06-05 15:10:00,157.74,157.77,157.39,157.46,11522.0,157.74,157.77,157.39,157.46,11522.0
2025-06-05 15:15:00,157.44,157.58,156.55,156.74,13461.0,157.44,157.58,156.55,156.74,13461.0
2025-06-05 15:20:00,156.73,156.79,156.37,156.51,9964.0,156.73,156.79,156.37,156.51,9964.0
2025-06-05 15:25:00,156.45,157.08,156.38,156.99,11040.0,156.45,157.08,156.38,156.99,11040.0
2025-06-05 15:30:00,157.04,157.34,157.04,157.27,23895.0,157.04,157.34,157.04,157.27,23895.0
2025-06-05 15:35:00,157.27,157.87,157.23,157.81,20322.0,157.27,157.87,157.23,157.81,20322.0
2025-06-05 15:40:00,157.84,157.86,157.49,157.53,18088.0,157.84,157.86,157.49,157.53,18088.0
2025-06-05 15:45:00,157.54,157.86,157.45,157.49,48549.0,157.54,157.86,157.45,157.49,48549.0
2025-06-05 15:50:00,157.41,157.82,157.2,157.66,80936.0,157.41,157.82,157.2,157.66,80936.0
2025-06-05 15:55:00,157.63,158.13,157.55,157.98,157052.0,157.63,158.13,157.55,157.98,157052.0
2025-06-06 09:30:00,159.5,159.78,157.16,157.66,13038.0,159.5,159.78,157.16,157.66,13038.0
2025-06-06 09:35:00,158.17,158.68,157.6,158.24,15755.0,158.17,158.68,157.6,158.24,15755.0
2025-06-06 09:40:00,158.24,158.92,158.23,158.88,12384.0,158.24,158.92,158.23,158.88,12384.0
2025-06-06 09:45:00,158.88,159.24,158.73,158.99,13593.0,158.88,159.24,158.73,158.99,13593.0
2025-06-06 09:50:00,158.99,158.99,157.96,157.97,9738.0,158.99,158.99,157.96,157.97,9738.0
2025-06-06 09:55:00,157.56,157.91,157.48,157.88,5447.0,157.56,157.91,157.48,157.88,5447.0
2025-06-06 10:00:00,157.92,158.49,157.84,158.1,31110.0,157.92,158.49,157.84,158.1,31110.0
2025-06-06 10:05:00,158.24,158.77,158.24,158.71,18419.0,158.24,158.77,158.24,158.71,18419.0
2025-06-06 10:10:00,158.55,158.84,158.46,158.84,5036.0,158.55,158.84,158.46,158.84,5036.0
2025-06-06 10:15:00,158.9,159.2,158.75,159.2,6348.0,158.9,159.2,158.75,159.2,6348.0
2025-06-06 10:20:00,159.16,159.42,158.83,158.9,14500.0,159.16,159.42,158.83,158.9,14500.0
2025-06-06 10:25:00,158.9,159.01,158.73,158.94,6625.0,158.9,159.01,158.73,158.94,6625.0
2025-06-06 10:30:00,158.96,159.32,158.95,159.31,4576.0,158.96,159.32,158.95,159.31,4576.0
2025-06-06 10:35:00,159.34,159.6,159.28,159.39,13376.0,159.34,159.6,159.28,159.39,13376.0
2025-06-06 10:40:00,159.38,159.57,159.16,159.34,4933.0,159.38,159.57,159.16,159.34,4933.0
2025-06-06 10:45:00,159.4,159.41,159.18,159.41,2373.0,159.4,159.41,159.18,159.41,2373.0
2025-06-06 10:50:00,159.48,159.67,159.48,159.6,4555.0,159.48,159.67,159.48,159.6,4555.0
2025-06-06 10:55:00,159.61,159.79,159.54,159.62,15994.0,159.61,159.79,159.54,159.62,15994.0
2025-06-06 11:00:00,159.66,160.12,159.65,159.98,7810.0,159.66,160.12,159.65,159.98,7810.0
2025-06-06 11:05:00,160.01,160.51,160.01,160.41,7322.0,160.01,160.51,160.01,160.41,7322.0
2025-06-06 11:10:00,160.33,160.41,159.99,160.09,5656.0,160.33,160.41,159.99,160.09,5656.0
2025-06-06 11:15:00,160.07,160.1,159.37,159.37,8528.0,160.07,160.1,159.37,159.37,8528.0
2025-06-06 11:20:00,159.37,159.53,159.0,159.42,4962.0,159.37,159.53,159.0,159.42,4962.0
2025-06-06 11:25:00,159.44,159.77,159.38,159.77,3124.0,159.44,159.77,159.38,159.77,3124.0
2025-06-06 11:30:00,159.7,159.72,159.4,159.5,4133.0,159.7,159.72,159.4,159.5,4133.0
2025-06-06 11:35:00,159.47,159.55,159.3,159.3,2573.0,159.47,159.55,159.3,159.3,2573.0
2025-06-06 11:40:00,159.36,159.48,159.27,159.47,2300.0,159.36,159.48,159.27,159.47,2300.0
2025-06-06 11:45:00,159.47,159.66,159.47,159.59,1500.0,159.47,159.66,159.47,159.59,1500.0
2025-06-06 11:50:00,159.72,159.87,159.64,159.8,3925.0,159.72,159.87,159.64,159.8,3925.0
2025-06-06 11:55:00,159.8,159.8,159.52,159.59,1900.0,159.8,159.8,159.52,159.59,1900.0
2025-06-06 12:00:00,159.59,159.72,159.52,159.63,2027.0,159.59,159.72,159.52,159.63,2027.0
2025-06-06 12:05:00,159.72,159.76,159.66,159.74,2759.0,159.72,159.76,159.66,159.74,2759.0
2025-06-06 12:10:00,159.69,159.76,159.66,159.76,1190.0,159.69,159.76,159.66,159.76,1190.0
2025-06-06 12:15:00,159.67,159.94,159.65,159.89,5364.0,159.67,159.94,159.65,159.89,5364.0
2025-06-06 12:20:00,159.81,159.81,159.58,159.73,4373.0,159.81,159.81,159.58,159.73,4373.0
2025-06-06 12:25:00,159.79,159.83,159.66,159.79,3152.0,159.79,159.83,159.66,159.79,3152.0
2025-06-06 12:30:00,159.83,160.01,159.24,159.29,7742.0,159.83,160.01,159.24,159.29,7742.0
2025-06-06 12:35:00,159.24,159.25,158.93,159.03,8301.0,159.24,159.25,158.93,159.03,8301.0
2025-06-06 12:40:00,159.02,159.11,158.83,158.89,4554.0,159.02,159.11,158.83,158.89,4554.0
2025-06-06 12:45:00,158.89,158.89,158.64,158.64,3420.0,158.89,158.89,158.64,158.64,3420.0
2025-06-06 12:50:00,158.65,158.65,158.34,158.39,706.0,158.65,158.65,158.34,158.39,706.0
2025-06-06 12:55:00,158.34,158.52,158.23,158.52,4204.0,158.34,158.52,158.23,158.52,4204.0
2025-06-06 13:00:00,158.53,158.57,158.35,158.35,2346.0,158.53,158.57,158.35,158.35,2346.0
2025-06-06 13:05:00,158.36,158.39,158.23,158.23,2462.0,158.36,158.39,158.23,158.23,2462.0
2025-06-06 13:10:00,158.2,158.2,157.94,157.99,3292.0,158.2,158.2,157.94,157.99,3292.0
2025-06-06 13:15:00,157.97,158.36,157.97,158.35,2685.0,157.97,158.36,157.97,158.35,2685.0
2025-06-06 13:20:00,158.29,158.41,158.27,158.32,6349.0,158.29,158.41,158.27,158.32,6349.0
2025-06-06 13:25:00,158.32,158.38,158.03,158.08,3355.0,158.32,158.38,158.03,158.08,3355.0
2025-06-06 13:30:00,158.08,158.31,158.08,158.22,4016.0,158.08,158.31,158.08,158.22,4016.0
2025-06-06 13:35:00,158.23,158.27,158.08,158.17,4199.0,158.23,158.27,158.08,158.17,4199.0
2025-06-06 13:40:00,158.17,158.28,158.12,158.22,4185.0,158.17,158.28,158.12,158.22,4185.0
2025-06-06 13:45:00,158.28,158.29,158.2,158.23,1364.0,158.28,158.29,158.2,158.23,1364.0
2025-06-06 13:50:00,158.28,158.33,158.06,158.11,8205.0,158.28,158.33,158.06,158.11,8205.0
2025-06-06 13:55:00,158.04,158.17,157.97,158.03,4146.0,158.04,158.17,157.97,158.03,4146.0
2025-06-06 14:00:00,158.03,158.18,157.95,158.05,10964.0,158.03,158.18,157.95,158.05,10964.0
2025-06-06 14:05:00,157.99,158.08,157.95,158.07,4132.0,157.99,158.08,157.95,158.07,4132.0
2025-06-06 14:10:00,158.06,158.1,157.91,157.96,2512.0,158.06,158.1,157.91,157.96,2512.0
2025-06-06 14:15:00,157.97,158.09,157.93,157.99,5446.0,157.97,158.09,157.93,157.99,5446.0
2025-06-06 14:20:00,157.99,158.16,157.96,158.05,5666.0,157.99,158.16,157.96,158.05,5666.0
2025-06-06 14:25:00,158.01,158.11,157.87,157.9,3918.0,158.01,158.11,157.87,157.9,3918.0
2025-06-06 14:30:00,157.9,158.27,157.9,158.16,7269.0,157.9,158.27,157.9,158.16,7269.0
2025-06-06 14:35:00,158.2,158.21,158.07,158.11,3700.0,158.2,158.21,158.07,158.11,3700.0
2025-06-06 14:40:00,158.13,158.19,158.03,158.09,3115.0,158.13,158.19,158.03,158.09,3115.0
2025-06-06 14:45:00,158.09,158.19,158.03,158.16,3962.0,158.09,158.19,158.03,158.16,3962.0
2025-06-06 14:50:00,158.23,158.33,158.12,158.22,4247.0,158.23,158.33,158.12,158.22,4247.0
2025-06-06 14:55:00,158.22,158.33,158.21,158.26,3939.0,158.22,158.33,158.21,158.26,3939.0
2025-06-06 15:00:00,158.21,158.42,158.08,158.42,9470.0,158.21,158.42,158.08,158.42,9470.0
2025-06-06 15:05:00,158.43,158.47,158.29,158.34,7194.0,158.43,158.47,158.29,158.34,7194.0
2025-06-06 15:10:00,158.28,158.31,158.12,158.13,4065.0,158.28,158.31,158.12,158.13,4065.0
2025-06-06 15:15:00,158.09,158.17,158.05,158.09,3585.0,158.09,158.17,158.05,158.09,3585.0
2025-06-06 15:20:00,158.05,158.06,157.86,157.94,4061.0,158.05,158.06,157.86,157.94,4061.0
2025-06-06 15:25:00,157.98,158.05,157.95,157.99,3677.0,157.98,158.05,157.95,157.99,3677.0
2025-06-06 15:30:00,157.92,157.99,157.81,157.85,6070.0,157.92,157.99,157.81,157.85,6070.0
2025-06-06 15:35:00,157.85,157.93,157.82,157.84,4972.0,157.85,157.93,157.82,157.84,4972.0
2025-06-06 15:40:00,157.84,157.96,157.83,157.93,7568.0,157.84,157.96,157.83,157.93,7568.0
2025-06-06 15:45:00,157.95,158.0,157.88,158.0,9870.0,157.95,158.0,157.88,158.0,9870.0
2025-06-06 15:50:00,158.05,158.1,157.74,158.02,24711.0,158.05,158.1,157.74,158.02,24711.0
2025-06-06 15:55:00,158.04,158.04,157.73,157.78,85623.0,158.04,158.04,157.73,157.78,85623.0
2025-06-09 09:30:00,159.23,159.23,157.18,158.11,20529.0,159.23,159.23,157.18,158.11,20529.0
2025-06-09 09:35:00,158.21,158.5,157.24,157.98,16325.0,158.21,158.5,157.24,157.98,16325.0
2025-06-09 09:40:00,157.97,158.37,157.51,158.36,4201.0,157.97,158.37,157.51,158.36,4201.0
2025-06-09 09:45:00,158.26,158.44,157.61,157.64,12112.0,158.26,158.44,157.61,157.64,12112.0
2025-06-09 09:50:00,157.63,157.84,157.37,157.61,9526.0,157.63,157.84,157.37,157.61,9526.0
2025-06-09 09:55:00,157.54,157.57,157.0,157.52,8069.0,157.54,157.57,157.0,157.52,8069.0
2025-06-09 10:00:00,157.55,157.85,157.41,157.6,21253.0,157.55,157.85,157.41,157.6,21253.0
2025-06-09 10:05:00,157.37,158.48,157.18,158.3,11661.0,157.37,158.48,157.18,158.3,11661.0
2025-06-09 10:10:00,158.44,158.94,158.44,158.49,10150.0,158.44,158.94,158.44,158.49,10150.0
2025-06-09 10:15:00,158.34,158.56,158.13,158.3,4989.0,158.34,158.56,158.13,158.3,4989.0
2025-06-09 10:20:00,158.28,158.66,158.28,158.29,5860.0,158.28,158.66,158.28,158.29,5860.0
2025-06-09 10:25:00,158.39,158.51,158.18,158.32,5740.0,158.39,158.51,158.18,158.32,5740.0
2025-06-09 10:30:00,158.46,158.6,158.26,158.43,5114.0,158.46,158.6,158.26,158.43,5114.0
2025-06-09 10:35:00,158.32,158.55,158.32,158.39,3300.0,158.32,158.55,158.32,158.39,3300.0
2025-06-09 10:40:00,158.39,158.39,157.94,157.94,4411.0,158.39,158.39,157.94,157.94,4411.0
2025-06-09 10:45:00,157.97,157.97,157.7,157.7,2156.0,157.97,157.97,157.7,157.7,2156.0
2025-06-09 10:50:00,157.74,158.08,157.66,157.86,5570.0,157.74,158.08,157.66,157.86,5570.0
2025-06-09 10:55:00,157.83,157.95,157.83,157.9,2505.0,157.83,157.95,157.83,157.9,2505.0
2025-06-09 11:00:00,158.0,158.01,157.69,157.75,3648.0,158.0,158.01,157.69,157.75,3648.0
2025-06-09 11:05:00,157.75,158.06,157.75,157.95,7629.0,157.75,158.06,157.75,157.95,7629.0
2025-06-09 11:10:00,157.87,158.11,157.87,158.0,2572.0,157.87,158.11,157.87,158.0,2572.0
2025-06-09 11:15:00,157.93,157.93,157.39,157.39,7378.0,157.93,157.93,157.39,157.39,7378.0
2025-06-09 11:20:00,157.49,157.49,157.15,157.32,2981.0,157.49,157.49,157.15,157.32,2981.0
2025-06-09 11:25:00,157.33,157.61,157.3,157.61,3447.0,157.33,157.61,157.3,157.61,3447.0
2025-06-09 11:30:00,157.6,157.82,157.48,157.77,5406.0,157.6,157.82,157.48,157.77,5406.0
2025-06-09 11:35:00,157.76,157.97,157.71,157.97,3299.0,157.76,157.97,157.71,157.97,3299.0
2025-06-09 11:40:00,157.99,158.1,157.89,158.02,7008.0,157.99,158.1,157.89,158.02,7008.0
2025-06-09 11:45:00,158.07,158.35,158.02,158.31,4244.0,158.07,158.35,158.02,158.31,4244.0
2025-06-09 11:50:00,158.32,158.34,158.13,158.22,6392.0,158.32,158.34,158.13,158.22,6392.0
2025-06-09 11:55:00,158.22,158.26,157.97,158.04,5581.0,158.22,158.26,157.97,158.04,5581.0
2025-06-09 12:00:00,158.04,158.23,158.04,158.18,4522.0,158.04,158.23,158.04,158.18,4522.0
2025-06-09 12:05:00,158.09,158.18,157.96,158.18,3612.0,158.09,158.18,157.96,158.18,3612.0
2025-06-09 12:10:00,158.22,158.39,158.15,158.37,6841.0,158.22,158.39,158.15,158.37,6841.0
2025-06-09 12:15:00,158.36,158.38,158.2,158.2,3103.0,158.36,158.38,158.2,158.2,3103.0
2025-06-09 12:20:00,158.19,158.25,158.04,158.18,4329.0,158.19,158.25,158.04,158.18,4329.0
2025-06-09 12:25:00,158.13,158.34,157.97,158.31,3850.0,158.13,158.34,157.97,158.31,3850.0
2025-06-09 12:30:00,158.37,158.52,158.34,158.5,6271.0,158.37,158.52,158.34,158.5,6271.0
2025-06-09 12:35:00,158.5,158.63,158.48,158.48,8445.0,158.5,158.63,158.48,158.48,8445.0
2025-06-09 12:40:00,158.61,158.64,158.36,158.41,3502.0,158.61,158.64,158.36,158.41,3502.0
2025-06-09 12:45:00,158.46,158.62,158.43,158.46,2851.0,158.46,158.62,158.43,158.46,2851.0
2025-06-09 12:50:00,158.54,158.7,158.51,158.59,4141.0,158.54,158.7,158.51,158.59,4141.0
2025-06-09 12:55:00,158.6,158.66,158.49,158.59,2950.0,158.6,158.66,158.49,158.59,2950.0
2025-06-09 13:00:00,158.66,158.86,158.61,158.82,5007.0,158.66,158.86,158.61,158.82,5007.0
2025-06-09 13:05:00,158.93,158.93,158.51,158.51,5476.0,158.93,158.93,158.51,158.51,5476.0
2025-06-09 13:10:00,158.34,158.37,158.24,158.33,7260.0,158.34,158.37,158.24,158.33,7260.0
2025-06-09 13:15:00,158.32,158.33,158.24,158.32,2200.0,158.32,158.33,158.24,158.32,2200.0
2025-06-09 13:20:00,158.31,158.31,158.1,158.19,4797.0,158.31,158.31,158.1,158.19,4797.0
2025-06-09 13:25:00,158.23,158.3,158.18,158.27,5857.0,158.23,158.3,158.18,158.27,5857.0
2025-06-09 13:30:00,158.25,158.32,158.19,158.19,9888.0,158.25,158.32,158.19,158.19,9888.0
2025-06-09 13:35:00,158.23,158.37,158.17,158.37,8580.0,158.23,158.37,158.17,158.37,8580.0
2025-06-09 13:40:00,158.41,158.41,158.25,158.25,2762.0,158.41,158.41,158.25,158.25,2762.0
2025-06-09 13:45:00,158.31,158.36,158.2,158.33,9517.0,158.31,158.36,158.2,158.33,9517.0
2025-06-09 13:50:00,158.26,158.63,158.22,158.46,5979.0,158.26,158.63,158.22,158.46,5979.0
2025-06-09 13:55:00,158.47,158.5,158.39,158.45,2538.0,158.47,158.5,158.39,158.45,2538.0
2025-06-09 14:00:00,158.45,158.5,158.16,158.19,6179.0,158.45,158.5,158.16,158.19,6179.0
2025-06-09 14:05:00,158.12,158.12,157.96,158.08,3178.0,158.12,158.12,157.96,158.08,3178.0
2025-06-09 14:10:00,157.98,158.18,157.98,158.13,5376.0,157.98,158.18,157.98,158.13,5376.0
2025-06-09 14:15:00,158.14,158.21,158.01,158.09,5351.0,158.14,158.21,158.01,158.09,5351.0
2025-06-09 14:20:00,158.09,158.12,157.9,157.9,8746.0,158.09,158.12,157.9,157.9,8746.0
2025-06-09 14:25:00,157.93,158.07,157.89,158.02,5953.0,157.93,158.07,157.89,158.02,5953.0
2025-06-09 14:30:00,157.98,158.09,157.97,157.97,4772.0,157.98,158.09,157.97,157.97,4772.0
2025-06-09 14:35:00,157.93,157.98,157.71,157.71,4051.0,157.93,157.98,157.71,157.71,4051.0
2025-06-09 14:40:00,157.74,157.84,157.7,157.77,2435.0,157.74,157.84,157.7,157.77,2435.0
2025-06-09 14:45:00,157.77,157.95,157.75,157.8,4436.0,157.77,157.95,157.75,157.8,4436.0
2025-06-09 14:50:00,157.79,157.92,157.79,157.88,1721.0,157.79,157.92,157.79,157.88,1721.0
2025-06-09 14:55:00,157.9,158.05,157.85,157.85,4388.0,157.9,158.05,157.85,157.85,4388.0
2025-06-09 15:00:00,157.82,157.96,157.76,157.76,6775.0,157.82,157.96,157.76,157.76,6775.0
2025-06-09 15:05:00,157.75,157.78,157.65,157.69,6825.0,157.75,157.78,157.65,157.69,6825.0
2025-06-09 15:10:00,157.68,157.77,157.59,157.6,5065.0,157.68,157.77,157.59,157.6,5065.0
2025-06-09 15:15:00,157.58,157.79,157.55,157.65,5777.0,157.58,157.79,157.55,157.65,5777.0
2025-06-09 15:20:00,157.66,157.71,157.58,157.64,3710.0,157.66,157.71,157.58,157.64,3710.0
2025-06-09 15:25:00,157.63,157.77,157.59,157.64,10438.0,157.63,157.77,157.59,157.64,10438.0
2025-06-09 15:30:00,157.7,157.7,157.46,157.46,5455.0,157.7,157.7,157.46,157.46,5455.0
2025-06-09 15:35:00,157.44,157.53,157.28,157.35,20198.0,157.44,157.53,157.28,157.35,20198.0
2025-06-09 15:40:00,157.28,157.28,156.93,156.95,10805.0,157.28,157.28,156.93,156.95,10805.0
2025-06-09 15:45:00,156.95,157.3,156.92,157.16,28349.0,156.95,157.3,156.92,157.16,28349.0
2025-06-09 15:50:00,157.19,157.28,156.9,156.92,54849.0,157.19,157.28,156.9,156.92,54849.0
2025-06-09 15:55:00,156.92,157.15,156.72,156.77,189646.0,156.92,157.15,156.72,156.77,189646.0
2025-06-10 09:30:00,159.03,159.03,157.81,158.15,11168.0,159.03,159.03,157.81,158.15,11168.0
2025-06-10 09:35:00,157.66,157.67,156.4,156.77,9148.0,157.66,157.67,156.4,156.77,9148.0
2025-06-10 09:40:00,156.69,157.1,156.68,157.04,5678.0,156.69,157.1,156.68,157.04,5678.0
2025-06-10 09:45:00,157.33,157.74,157.02,157.59,4004.0,157.33,157.74,157.02,157.59,4004.0
2025-06-10 09:50:00,157.5,157.73,157.29,157.3,1942.0,157.5,157.73,157.29,157.3,1942.0
2025-06-10 09:55:00,157.53,157.57,157.4,157.48,4822.0,157.53,157.57,157.4,157.48,4822.0
2025-06-10 10:00:00,157.48,158.48,157.48,158.17,12613.0,157.48,158.48,157.48,158.17,12613.0
2025-06-10 10:05:00,158.01,158.01,156.89,157.0,7769.0,158.01,158.01,156.89,157.0,7769.0
2025-06-10 10:10:00,157.03,157.78,156.89,157.74,4493.0,157.03,157.78,156.89,157.74,4493.0
2025-06-10 10:15:00,157.66,157.71,157.27,157.27,4887.0,157.66,157.71,157.27,157.27,4887.0
2025-06-10 10:20:00,157.15,157.62,157.06,157.55,9555.0,157.15,157.62,157.06,157.55,9555.0
2025-06-10 10:25:00,157.51,157.78,157.34,157.52,11431.0,157.51,157.78,157.34,157.52,11431.0
2025-06-10 10:30:00,157.52,157.7,157.42,157.55,5742.0,157.52,157.7,157.42,157.55,5742.0
2025-06-10 10:35:00,157.58,157.69,157.26,157.27,8445.0,157.58,157.69,157.26,157.27,8445.0
2025-06-10 10:40:00,157.25,157.39,157.06,157.27,5238.0,157.25,157.39,157.06,157.27,5238.0
2025-06-10 10:45:00,157.27,157.58,157.21,157.46,6311.0,157.27,157.58,157.21,157.46,6311.0
2025-06-10 10:50:00,157.45,157.6,157.25,157.45,5944.0,157.45,157.6,157.25,157.45,5944.0
2025-06-10 10:55:00,157.32,157.48,157.08,157.43,4985.0,157.32,157.48,157.08,157.43,4985.0
2025-06-10 11:00:00,157.44,157.96,157.43,157.67,10557.0,157.44,157.96,157.43,157.67,10557.0
2025-06-10 11:05:00,157.59,158.09,157.59,157.74,4229.0,157.59,158.09,157.59,157.74,4229.0
2025-06-10 11:10:00,157.66,157.81,157.32,157.39,9044.0,157.66,157.81,157.32,157.39,9044.0
2025-06-10 11:15:00,157.2,157.86,157.12,157.62,18644.0,157.2,157.86,157.12,157.62,18644.0
2025-06-10 11:20:00,157.6,157.68,157.47,157.68,13754.0,157.6,157.68,157.47,157.68,13754.0
2025-06-10 11:25:00,157.65,158.15,157.64,158.11,6111.0,157.65,158.15,157.64,158.11,6111.0
2025-06-10 11:30:00,158.14,158.24,157.48,157.69,8613.0,158.14,158.24,157.48,157.69,8613.0
2025-06-10 11:35:00,157.68,158.0,157.64,157.99,2367.0,157.68,158.0,157.64,157.99,2367.0
2025-06-10 11:40:00,157.95,157.97,157.74,157.92,2794.0,157.95,157.97,157.74,157.92,2794.0
2025-06-10 11:45:00,157.84,157.9,157.65,157.69,3613.0,157.84,157.9,157.65,157.69,3613.0
2025-06-10 11:50:00,157.64,158.09,157.64,157.8,4136.0,157.64,158.09,157.64,157.8,4136.0
2025-06-10 11:55:00,157.83,157.88,157.74,157.83,2909.0,157.83,157.88,157.74,157.83,2909.0
2025-06-10 12:00:00,157.8,158.5,157.77,158.07,9766.0,157.8,158.5,157.77,158.07,9766.0
2025-06-10 12:05:00,157.96,158.0,157.85,157.85,2617.0,157.96,158.0,157.85,157.85,2617.0
2025-06-10 12:10:00,157.82,157.97,157.78,157.94,3206.0,157.82,157.97,157.78,157.94,3206.0
2025-06-10 12:15:00,157.9,157.9,157.71,157.79,1965.0,157.9,157.9,157.71,157.79,1965.0
2025-06-10 12:20:00,157.69,157.78,157.61,157.77,3376.0,157.69,157.78,157.61,157.77,3376.0
2025-06-10 12:25:00,157.77,157.81,157.62,157.72,5639.0,157.77,157.81,157.62,157.72,5639.0
2025-06-10 12:30:00,157.85,158.03,157.74,157.94,1853.0,157.85,158.03,157.74,157.94,1853.0
2025-06-10 12:35:00,157.94,158.14,157.8,158.14,4263.0,157.94,158.14,157.8,158.14,4263.0
2025-06-10 12:40:00,157.98,158.06,157.93,158.02,4015.0,157.98,158.06,157.93,158.02,4015.0
2025-06-10 12:45:00,158.03,158.24,157.99,158.06,4522.0,158.03,158.24,157.99,158.06,4522.0
2025-06-10 12:50:00,158.18,158.27,158.18,158.26,1005.0,158.18,158.27,158.18,158.26,1005.0
2025-06-10 12:55:00,158.22,158.24,158.01,158.22,4808.0,158.22,158.24,158.01,158.22,4808.0
2025-06-10 13:00:00,158.2,158.39,158.12,158.36,9849.0,158.2,158.39,158.12,158.36,9849.0
2025-06-10 13:05:00,158.39,158.59,158.29,158.53,6888.0,158.39,158.59,158.29,158.53,6888.0
2025-06-10 13:10:00,158.53,158.85,158.52,158.71,3663.0,158.53,158.85,158.52,158.71,3663.0
2025-06-10 13:15:00,158.71,158.75,158.61,158.7,2277.0,158.71,158.75,158.61,158.7,2277.0
2025-06-10 13:20:00,158.65,158.89,158.65,158.77,3588.0,158.65,158.89,158.65,158.77,3588.0
2025-06-10 13:25:00,158.78,158.86,158.35,158.39,3737.0,158.78,158.86,158.35,158.39,3737.0
2025-06-10 13:30:00,158.42,158.44,158.16,158.44,2908.0,158.42,158.44,158.16,158.44,2908.0
2025-06-10 13:35:00,158.44,158.48,158.29,158.47,3525.0,158.44,158.48,158.29,158.47,3525.0
2025-06-10 13:40:00,158.53,158.53,158.28,158.28,4056.0,158.53,158.53,158.28,158.28,4056.0
2025-06-10 13:45:00,158.34,158.44,158.18,158.44,3382.0,158.34,158.44,158.18,158.44,3382.0
2025-06-10 13:50:00,158.44,158.51,158.32,158.39,2750.0,158.44,158.51,158.32,158.39,2750.0
2025-06-10 13:55:00,158.39,158.47,158.29,158.29,4650.0,158.39,158.47,158.29,158.29,4650.0
2025-06-10 14:00:00,158.3,158.3,157.89,157.99,4631.0,158.3,158.3,157.89,157.99,4631.0
2025-06-10 14:05:00,157.97,158.27,157.96,158.06,6211.0,157.97,158.27,157.96,158.06,6211.0
2025-06-10 14:10:00,158.04,158.28,158.04,158.27,3000.0,158.04,158.28,158.04,158.27,3000.0
2025-06-10 14:15:00,158.18,158.18,157.92,157.99,5073.0,158.18,158.18,157.92,157.99,5073.0
2025-06-10 14:20:00,157.99,158.26,157.99,158.12,9737.0,157.99,158.26,157.99,158.12,9737.0
2025-06-10 14:25:00,158.11,158.19,157.79,157.92,8966.0,158.11,158.19,157.79,157.92,8966.0
2025-06-10 14:30:00,157.81,157.86,157.77,157.85,2149.0,157.81,157.86,157.77,157.85,2149.0
2025-06-10 14:35:00,157.87,157.99,157.86,157.87,5109.0,157.87,157.99,157.86,157.87,5109.0
2025-06-10 14:40:00,157.88,157.97,157.72,157.72,3444.0,157.88,157.97,157.72,157.72,3444.0
2025-06-10 14:45:00,157.67,157.68,157.58,157.65,4014.0,157.67,157.68,157.58,157.65,4014.0
2025-06-10 14:50:00,157.75,157.84,157.65,157.84,4905.0,157.75,157.84,157.65,157.84,4905.0
2025-06-10 14:55:00,157.94,158.46,157.88,158.16,13782.0,157.94,158.46,157.88,158.16,13782.0
2025-06-10 15:00:00,158.2,158.36,158.2,158.36,4012.0,158.2,158.36,158.2,158.36,4012.0
2025-06-10 15:05:00,158.43,158.49,158.25,158.44,4561.0,158.43,158.49,158.25,158.44,4561.0
2025-06-10 15:10:00,158.33,158.39,158.2,158.22,5450.0,158.33,158.39,158.2,158.22,5450.0
2025-06-10 15:15:00,158.3,158.34,158.19,158.34,5296.0,158.3,158.34,158.19,158.34,5296.0
2025-06-10 15:20:00,158.38,158.46,158.24,158.46,18302.0,158.38,158.46,158.24,158.46,18302.0
2025-06-10 15:25:00,158.4,158.51,158.39,158.46,5813.0,158.4,158.51,158.39,158.46,5813.0
2025-06-10 15:30:00,158.4,158.51,158.09,158.21,13370.0,158.4,158.51,158.09,158.21,13370.0
2025-06-10 15:35:00,158.19,158.28,158.05,158.09,5109.0,158.19,158.28,158.05,158.09,5109.0
2025-06-10 15:40:00,158.09,158.13,157.88,157.92,8303.0,158.09,158.13,157.88,157.92,8303.0
2025-06-10 15:45:00,157.97,158.07,157.9,157.93,9555.0,157.97,158.07,157.9,157.93,9555.0
2025-06-10 15:50:00,158.0,158.15,157.87,158.14,25804.0,158.0,158.15,157.87,158.14,25804.0
2025-06-10 15:55:00,158.07,158.35,157.98,158.09,102598.0,158.07,158.35,157.98,158.09,102598.0
2025-06-11 09:30:00,160.3,161.05,159.89,160.9,17775.0,160.3,161.05,159.89,160.9,17775.0
2025-06-11 09:35:00,161.14,162.56,160.98,161.62,14067.0,161.14,162.56,160.98,161.62,14067.0
2025-06-11 09:40:00,161.44,161.58,160.91,161.09,11322.0,161.44,161.58,160.91,161.09,11322.0
2025-06-11 09:45:00,161.0,161.18,160.46,160.62,13941.0,161.0,161.18,160.46,160.62,13941.0
2025-06-11 09:50:00,160.51,161.09,160.47,160.94,3910.0,160.51,161.09,160.47,160.94,3910.0
2025-06-11 09:55:00,160.94,162.01,160.94,161.95,14803.0,160.94,162.01,160.94,161.95,14803.0
2025-06-11 10:00:00,162.04,162.07,160.32,160.6,6865.0,162.04,162.07,160.32,160.6,6865.0
2025-06-11 10:05:00,160.43,160.43,159.97,159.97,2425.0,160.43,160.43,159.97,159.97,2425.0
2025-06-11 10:10:00,160.06,160.36,158.95,159.03,6599.0,160.06,160.36,158.95,159.03,6599.0
2025-06-11 10:15:00,158.83,159.68,158.83,159.68,3781.0,158.83,159.68,158.83,159.68,3781.0
2025-06-11 10:20:00,159.5,160.09,159.5,159.78,4628.0,159.5,160.09,159.5,159.78,4628.0
2025-06-11 10:25:00,159.67,159.78,159.42,159.77,8857.0,159.67,159.78,159.42,159.77,8857.0
2025-06-11 10:30:00,159.58,159.68,159.31,159.56,7145.0,159.58,159.68,159.31,159.56,7145.0
2025-06-11 10:35:00,159.59,159.89,159.42,159.83,13916.0,159.59,159.89,159.42,159.83,13916.0
2025-06-11 10:40:00,159.79,160.19,159.63,160.12,8976.0,159.79,160.19,159.63,160.12,8976.0
2025-06-11 10:45:00,160.05,160.1,159.56,159.56,4445.0,160.05,160.1,159.56,159.56,4445.0
2025-06-11 10:50:00,159.39,159.64,159.36,159.56,4800.0,159.39,159.64,159.36,159.56,4800.0
2025-06-11 10:55:00,159.53,159.66,159.34,159.34,18214.0,159.53,159.66,159.34,159.34,18214.0
2025-06-11 11:00:00,159.47,159.84,159.47,159.78,8926.0,159.47,159.84,159.47,159.78,8926.0
2025-06-11 11:05:00,159.72,159.73,159.06,159.15,5946.0,159.72,159.73,159.06,159.15,5946.0
2025-06-11 11:10:00,159.03,159.32,158.99,159.0,4987.0,159.03,159.32,158.99,159.0,4987.0
2025-06-11 11:15:00,158.97,159.38,158.95,159.34,4136.0,158.97,159.38,158.95,159.34,4136.0
2025-06-11 11:20:00,159.23,159.23,158.9,158.91,1202.0,159.23,159.23,158.9,158.91,1202.0
2025-06-11 11:25:00,158.77,159.06,158.66,158.95,4939.0,158.77,159.06,158.66,158.95,4939.0
2025-06-11 11:30:00,158.89,159.13,158.74,159.06,5296.0,158.89,159.13,158.74,159.06,5296.0
2025-06-11 11:35:00,158.93,159.05,158.73,158.78,5462.0,158.93,159.05,158.73,158.78,5462.0
2025-06-11 11:40:00,158.77,158.81,158.51,158.6,3132.0,158.77,158.81,158.51,158.6,3132.0
2025-06-11 11:45:00,158.64,158.9,158.52,158.53,5683.0,158.64,158.9,158.52,158.53,5683.0
2025-06-11 11:50:00,158.62,158.95,158.59,158.86,2097.0,158.62,158.95,158.59,158.86,2097.0
2025-06-11 11:55:00,158.78,158.82,158.62,158.62,3721.0,158.78,158.82,158.62,158.62,3721.0
2025-06-11 12:00:00,158.69,158.9,158.63,158.72,11521.0,158.69,158.9,158.63,158.72,11521.0
2025-06-11 12:05:00,158.71,158.72,158.39,158.46,2578.0,158.71,158.72,158.39,158.46,2578.0
2025-06-11 12:10:00,158.45,158.7,158.21,158.4,4417.0,158.45,158.7,158.21,158.4,4417.0
2025-06-11 12:15:00,158.54,158.54,158.17,158.27,3352.0,158.54,158.54,158.17,158.27,3352.0
2025-06-11 12:20:00,158.14,158.4,158.04,158.32,3271.0,158.14,158.4,158.04,158.32,3271.0
2025-06-11 12:25:00,158.31,158.57,158.27,158.57,3762.0,158.31,158.57,158.27,158.57,3762.0
2025-06-11 12:30:00,158.56,158.56,158.3,158.41,3534.0,158.56,158.56,158.3,158.41,3534.0
2025-06-11 12:35:00,158.39,158.41,158.14,158.14,2700.0,158.39,158.41,158.14,158.14,2700.0
2025-06-11 12:40:00,158.22,158.25,158.08,158.17,2026.0,158.22,158.25,158.08,158.17,2026.0
2025-06-11 12:45:00,158.17,158.57,158.13,158.57,7503.0,158.17,158.57,158.13,158.57,7503.0
2025-06-11 12:50:00,158.52,158.62,158.35,158.36,2798.0,158.52,158.62,158.35,158.36,2798.0
2025-06-11 12:55:00,158.43,158.57,158.43,158.57,1300.0,158.43,158.57,158.43,158.57,1300.0
2025-06-11 13:00:00,158.59,158.82,158.54,158.82,3560.0,158.59,158.82,158.54,158.82,3560.0
2025-06-11 13:05:00,158.73,158.74,158.55,158.74,2350.0,158.73,158.74,158.55,158.74,2350.0
2025-06-11 13:10:00,158.78,158.79,158.46,158.46,2565.0,158.78,158.79,158.46,158.46,2565.0
2025-06-11 13:15:00,158.43,158.55,158.33,158.55,4307.0,158.43,158.55,158.33,158.55,4307.0
2025-06-11 13:20:00,158.58,158.63,158.52,158.63,823.0,158.58,158.63,158.52,158.63,823.0
2025-06-11 13:25:00,158.65,158.71,158.51,158.56,5276.0,158.65,158.71,158.51,158.56,5276.0
2025-06-11 13:30:00,158.55,158.63,158.5,158.52,3813.0,158.55,158.63,158.5,158.52,3813.0
2025-06-11 13:35:00,158.45,158.5,158.3,158.4,5312.0,158.45,158.5,158.3,158.4,5312.0
2025-06-11 13:40:00,158.45,158.65,158.22,158.31,12228.0,158.45,158.65,158.22,158.31,12228.0
2025-06-11 13:45:00,158.33,158.55,158.31,158.52,2627.0,158.33,158.55,158.31,158.52,2627.0
2025-06-11 13:50:00,158.44,158.58,158.43,158.52,1628.0,158.44,158.58,158.43,158.52,1628.0
2025-06-11 13:55:00,158.57,158.59,158.42,158.44,2305.0,158.57,158.59,158.42,158.44,2305.0
2025-06-11 14:00:00,158.38,158.62,157.57,157.57,4695.0,158.38,158.62,157.57,157.57,4695.0
2025-06-11 14:05:00,157.56,158.03,157.51,157.99,4817.0,157.56,158.03,157.51,157.99,4817.0
2025-06-11 14:10:00,157.98,158.16,157.53,157.86,49427.0,157.98,158.16,157.53,157.86,49427.0
2025-06-11 14:15:00,157.58,157.67,157.27,157.61,7126.0,157.58,157.67,157.27,157.61,7126.0
2025-06-11 14:20:00,157.61,157.93,157.59,157.9,5600.0,157.61,157.93,157.59,157.9,5600.0
2025-06-11 14:25:00,157.83,157.93,157.51,157.52,6325.0,157.83,157.93,157.51,157.52,6325.0
2025-06-11 14:30:00,157.38,158.09,157.38,157.96,6924.0,157.38,158.09,157.38,157.96,6924.0
2025-06-11 14:35:00,157.84,158.05,157.73,157.92,3642.0,157.84,158.05,157.73,157.92,3642.0
2025-06-11 14:40:00,157.92,158.02,157.85,157.99,4972.0,157.92,158.02,157.85,157.99,4972.0
2025-06-11 14:45:00,158.07,158.07,157.92,158.05,6044.0,158.07,158.07,157.92,158.05,6044.0
2025-06-11 14:50:00,157.98,158.12,157.76,157.76,8061.0,157.98,158.12,157.76,157.76,8061.0
2025-06-11 14:55:00,157.61,157.65,157.21,157.21,6939.0,157.61,157.65,157.21,157.21,6939.0
2025-06-11 15:00:00,157.26,157.33,156.8,156.89,3320.0,157.26,157.33,156.8,156.89,3320.0
2025-06-11 15:05:00,156.89,157.0,156.51,156.61,6538.0,156.89,157.0,156.51,156.61,6538.0
2025-06-11 15:10:00,156.67,156.79,156.55,156.63,9143.0,156.67,156.79,156.55,156.63,9143.0
2025-06-11 15:15:00,156.53,156.58,156.2,156.2,6915.0,156.53,156.58,156.2,156.2,6915.0
2025-06-11 15:20:00,156.09,156.48,156.09,156.44,12669.0,156.09,156.48,156.09,156.44,12669.0
2025-06-11 15:25:00,156.32,156.49,156.13,156.17,13091.0,156.32,156.49,156.13,156.17,13091.0
2025-06-11 15:30:00,156.12,156.39,155.91,156.03,10707.0,156.12,156.39,155.91,156.03,10707.0
2025-06-11 15:35:00,155.84,156.0,155.68,155.92,8434.0,155.84,156.0,155.68,155.92,8434.0
2025-06-11 15:40:00,155.82,156.08,155.77,155.97,11010.0,155.82,156.08,155.77,155.97,11010.0
2025-06-11 15:45:00,155.9,156.12,155.75,155.78,11094.0,155.9,156.12,155.75,155.78,11094.0
2025-06-11 15:50:00,155.86,156.13,155.72,155.8,25254.0,155.86,156.13,155.72,155.8,25254.0
2025-06-11 15:55:00,155.72,155.97,155.44,155.67,114056.0,155.72,155.97,155.44,155.67,114056.0
2025-06-12 09:30:00,155.53,155.53,154.09,154.19,23497.0,155.53,155.53,154.09,154.19,23497.0
2025-06-12 09:35:00,154.3,155.03,154.01,154.65,12082.0,154.3,155.03,154.01,154.65,12082.0
2025-06-12 09:40:00,154.54,155.22,154.45,155.21,4351.0,154.54,155.22,154.45,155.21,4351.0
2025-06-12 09:45:00,155.2,155.2,154.0,154.0,14317.0,155.2,155.2,154.0,154.0,14317.0
2025-06-12 09:50:00,153.99,154.04,153.79,153.9,3123.0,153.99,154.04,153.79,153.9,3123.0
2025-06-12 09:55:00,153.93,154.01,153.11,153.21,6953.0,153.93,154.01,153.11,153.21,6953.0
2025-06-12 10:00:00,153.24,153.65,152.99,153.12,12241.0,153.24,153.65,152.99,153.12,12241.0
2025-06-12 10:05:00,153.13,154.45,153.0,154.1,11425.0,153.13,154.45,153.0,154.1,11425.0
2025-06-12 10:10:00,154.26,154.78,154.11,154.3,5118.0,154.26,154.78,154.11,154.3,5118.0
2025-06-12 10:15:00,154.3,154.77,154.18,154.77,6753.0,154.3,154.77,154.18,154.77,6753.0
2025-06-12 10:20:00,154.77,155.2,154.6,155.2,4117.0,154.77,155.2,154.6,155.2,4117.0
2025-06-12 10:25:00,155.28,155.39,155.23,155.23,2648.0,155.28,155.39,155.23,155.23,2648.0
2025-06-12 10:30:00,155.28,155.4,155.14,155.25,2307.0,155.28,155.4,155.14,155.25,2307.0
2025-06-12 10:35:00,155.32,155.73,155.11,155.73,1931.0,155.32,155.73,155.11,155.73,1931.0
2025-06-12 10:40:00,155.6,155.74,155.33,155.49,5879.0,155.6,155.74,155.33,155.49,5879.0
2025-06-12 10:45:00,155.59,155.83,155.54,155.75,3318.0,155.59,155.83,155.54,155.75,3318.0
2025-06-12 10:50:00,155.68,155.81,155.55,155.73,5004.0,155.68,155.81,155.55,155.73,5004.0
2025-06-12 10:55:00,155.71,155.71,155.33,155.42,4143.0,155.71,155.71,155.33,155.42,4143.0
2025-06-12 11:00:00,155.42,155.94,155.41,155.9,5594.0,155.42,155.94,155.41,155.9,5594.0
2025-06-12 11:05:00,155.8,155.87,155.35,155.42,6563.0,155.8,155.87,155.35,155.42,6563.0
2025-06-12 11:10:00,155.4,155.62,155.31,155.56,5031.0,155.4,155.62,155.31,155.56,5031.0
2025-06-12 11:15:00,155.64,155.64,155.04,155.12,4827.0,155.64,155.64,155.04,155.12,4827.0
2025-06-12 11:20:00,155.12,155.17,154.7,154.7,3000.0,155.12,155.17,154.7,154.7,3000.0
2025-06-12 11:25:00,154.64,154.82,154.53,154.82,2000.0,154.64,154.82,154.53,154.82,2000.0
2025-06-12 11:30:00,154.81,154.92,154.62,154.65,3093.0,154.81,154.92,154.62,154.65,3093.0
2025-06-12 11:35:00,154.63,154.72,154.48,154.62,1930.0,154.63,154.72,154.48,154.62,1930.0
2025-06-12 11:40:00,154.63,154.95,154.63,154.77,3005.0,154.63,154.95,154.63,154.77,3005.0
2025-06-12 11:45:00,154.72,154.94,154.68,154.85,2072.0,154.72,154.94,154.68,154.85,2072.0
2025-06-12 11:50:00,154.84,154.85,154.44,154.7,2432.0,154.84,154.85,154.44,154.7,2432.0
2025-06-12 11:55:00,154.63,154.89,154.63,154.88,15192.0,154.63,154.89,154.63,154.88,15192.0
2025-06-12 12:00:00,154.88,155.18,154.75,154.75,5845.0,154.88,155.18,154.75,154.75,5845.0
2025-06-12 12:05:00,154.89,155.16,154.83,155.16,1540.0,154.89,155.16,154.83,155.16,1540.0
2025-06-12 12:10:00,155.22,155.37,155.22,155.23,2518.0,155.22,155.37,155.22,155.23,2518.0
2025-06-12 12:15:00,155.26,155.26,154.99,155.16,5105.0,155.26,155.26,154.99,155.16,5105.0
2025-06-12 12:20:00,155.15,155.15,154.86,154.93,2849.0,155.15,155.15,154.86,154.93,2849.0
2025-06-12 12:25:00,154.94,155.32,154.92,155.32,3034.0,154.94,155.32,154.92,155.32,3034.0
2025-06-12 12:30:00,155.27,155.27,154.9,155.16,3114.0,155.27,155.27,154.9,155.16,3114.0
2025-06-12 12:35:00,155.14,155.39,155.03,155.39,1822.0,155.14,155.39,155.03,155.39,1822.0
2025-06-12 12:40:00,155.35,155.4,155.19,155.25,2328.0,155.35,155.4,155.19,155.25,2328.0
2025-06-12 12:45:00,155.25,155.25,155.03,155.05,3862.0,155.25,155.25,155.03,155.05,3862.0
2025-06-12 12:50:00,155.05,155.43,155.05,155.14,2057.0,155.05,155.43,155.05,155.14,2057.0
2025-06-12 12:55:00,155.05,155.22,155.04,155.11,1513.0,155.05,155.22,155.04,155.11,1513.0
2025-06-12 13:00:00,155.11,155.54,155.11,155.39,7371.0,155.11,155.54,155.11,155.39,7371.0
2025-06-12 13:05:00,155.46,155.47,155.36,155.47,3723.0,155.46,155.47,155.36,155.47,3723.0
2025-06-12 13:10:00,155.53,155.53,155.4,155.44,2013.0,155.53,155.53,155.4,155.44,2013.0
2025-06-12 13:15:00,155.44,155.54,155.4,155.4,4176.0,155.44,155.54,155.4,155.4,4176.0
2025-06-12 13:20:00,155.35,155.41,155.23,155.39,3222.0,155.35,155.41,155.23,155.39,3222.0
2025-06-12 13:25:00,155.36,155.4,155.21,155.32,3477.0,155.36,155.4,155.21,155.32,3477.0
2025-06-12 13:30:00,155.2,155.6,155.2,155.6,1196.0,155.2,155.6,155.2,155.6,1196.0
2025-06-12 13:35:00,155.56,155.6,155.47,155.47,1866.0,155.56,155.6,155.47,155.47,1866.0
2025-06-12 13:40:00,155.48,155.75,155.48,155.71,3163.0,155.48,155.75,155.48,155.71,3163.0
2025-06-12 13:45:00,155.71,155.71,155.53,155.53,2817.0,155.71,155.71,155.53,155.53,2817.0
2025-06-12 13:50:00,155.55,155.67,155.53,155.67,2098.0,155.55,155.67,155.53,155.67,2098.0
2025-06-12 13:55:00,155.68,155.68,155.4,155.58,2629.0,155.68,155.68,155.4,155.58,2629.0
2025-06-12 14:00:00,155.58,155.64,155.47,155.5,2752.0,155.58,155.64,155.47,155.5,2752.0
2025-06-12 14:05:00,155.49,155.6,155.45,155.45,2077.0,155.49,155.6,155.45,155.45,2077.0
2025-06-12 14:10:00,155.36,155.36,155.13,155.29,3801.0,155.36,155.36,155.13,155.29,3801.0
2025-06-12 14:15:00,155.32,155.44,155.0,155.0,4935.0,155.32,155.44,155.0,155.0,4935.0
2025-06-12 14:20:00,154.93,155.2,154.93,155.04,5945.0,154.93,155.2,154.93,155.04,5945.0
2025-06-12 14:25:00,155.0,155.0,154.64,154.81,4708.0,155.0,155.0,154.64,154.81,4708.0
2025-06-12 14:30:00,154.81,154.95,154.65,154.91,5930.0,154.81,154.95,154.65,154.91,5930.0
2025-06-12 14:35:00,154.94,155.02,154.9,154.94,2421.0,154.94,155.02,154.9,154.94,2421.0
2025-06-12 14:40:00,155.0,155.08,154.86,154.94,2100.0,155.0,155.08,154.86,154.94,2100.0
2025-06-12 14:45:00,154.94,155.13,154.94,154.99,3548.0,154.94,155.13,154.94,154.99,3548.0
2025-06-12 14:50:00,154.99,155.06,154.94,155.0,3496.0,154.99,155.06,154.94,155.0,3496.0
2025-06-12 14:55:00,155.0,155.01,154.95,155.01,3453.0,155.0,155.01,154.95,155.01,3453.0
2025-06-12 15:00:00,155.01,155.12,154.99,155.08,4693.0,155.01,155.12,154.99,155.08,4693.0
2025-06-12 15:05:00,155.08,155.14,154.99,154.99,7659.0,155.08,155.14,154.99,154.99,7659.0
2025-06-12 15:10:00,154.97,154.97,154.83,154.83,5415.0,154.97,154.97,154.83,154.83,5415.0
2025-06-12 15:15:00,154.82,154.89,154.8,154.82,2707.0,154.82,154.89,154.8,154.82,2707.0
2025-06-12 15:20:00,154.78,154.81,154.56,154.66,6089.0,154.78,154.81,154.56,154.66,6089.0
2025-06-12 15:25:00,154.63,154.63,154.51,154.55,8819.0,154.63,154.63,154.51,154.55,8819.0
2025-06-12 15:30:00,154.51,154.6,154.41,154.58,4279.0,154.51,154.6,154.41,154.58,4279.0
2025-06-12 15:35:00,154.53,154.73,154.43,154.73,6136.0,154.53,154.73,154.43,154.73,6136.0
2025-06-12 15:40:00,154.76,154.79,154.63,154.75,6558.0,154.76,154.79,154.63,154.75,6558.0
2025-06-12 15:45:00,154.75,154.89,154.63,154.72,14403.0,154.75,154.89,154.63,154.72,14403.0
2025-06-12 15:50:00,154.63,154.76,154.42,154.44,20588.0,154.63,154.76,154.42,154.44,20588.0
2025-06-12 15:55:00,154.43,154.91,154.35,154.7,100073.0,154.43,154.91,154.35,154.7,100073.0
2025-06-13 09:30:00,153.82,159.95,153.82,159.88,122119.0,153.82,159.95,153.82,159.88,122119.0
2025-06-13 09:35:00,159.79,161.2,158.53,160.46,37262.0,159.79,161.2,158.53,160.46,37262.0
2025-06-13 09:40:00,160.06,160.46,158.81,159.5,18411.0,160.06,160.46,158.81,159.5,18411.0
2025-06-13 09:45:00,159.47,159.47,156.34,156.48,30403.0,159.47,159.47,156.34,156.48,30403.0
2025-06-13 09:50:00,156.56,156.96,155.81,155.81,7699.0,156.56,156.96,155.81,155.81,7699.0
2025-06-13 09:55:00,155.81,156.3,155.4,155.4,7275.0,155.81,156.3,155.4,155.4,7275.0
2025-06-13 10:00:00,155.76,155.81,155.24,155.81,14479.0,155.76,155.81,155.24,155.81,14479.0
2025-06-13 10:05:00,155.68,156.57,155.67,156.27,24281.0,155.68,156.57,155.67,156.27,24281.0
2025-06-13 10:10:00,156.38,156.38,155.41,156.19,38305.0,156.38,156.38,155.41,156.19,38305.0
2025-06-13 10:15:00,156.12,156.43,155.08,155.09,10286.0,156.12,156.43,155.08,155.09,10286.0
2025-06-13 10:20:00,155.09,155.32,154.94,155.05,6600.0,155.09,155.32,154.94,155.05,6600.0
2025-06-13 10:25:00,154.89,155.02,154.18,154.19,3635.0,154.89,155.02,154.18,154.19,3635.0
2025-06-13 10:30:00,154.31,155.12,154.24,155.01,5199.0,154.31,155.12,154.24,155.01,5199.0
2025-06-13 10:35:00,155.01,155.33,154.85,155.09,8861.0,155.01,155.33,154.85,155.09,8861.0
2025-06-13 10:40:00,155.09,155.75,155.09,155.44,11225.0,155.09,155.75,155.09,155.44,11225.0
2025-06-13 10:45:00,155.44,155.92,155.07,155.2,15429.0,155.44,155.92,155.07,155.2,15429.0
2025-06-13 10:50:00,155.27,156.21,155.21,155.93,11979.0,155.27,156.21,155.21,155.93,11979.0
2025-06-13 10:55:00,156.03,156.36,155.56,155.56,13737.0,156.03,156.36,155.56,155.56,13737.0
2025-06-13 11:00:00,155.56,155.63,155.36,155.42,5746.0,155.56,155.63,155.36,155.42,5746.0
2025-06-13 11:05:00,155.4,155.63,155.28,155.35,5556.0,155.4,155.63,155.28,155.35,5556.0
2025-06-13 11:10:00,155.22,156.09,155.19,156.09,17632.0,155.22,156.09,155.19,156.09,17632.0
2025-06-13 11:15:00,156.21,156.21,155.5,155.65,11374.0,156.21,156.21,155.5,155.65,11374.0
2025-06-13 11:20:00,155.79,156.01,155.68,155.77,4894.0,155.79,156.01,155.68,155.77,4894.0
2025-06-13 11:25:00,155.75,155.76,155.55,155.75,1702.0,155.75,155.76,155.55,155.75,1702.0
2025-06-13 11:30:00,155.75,155.98,155.59,155.9,2835.0,155.75,155.98,155.59,155.9,2835.0
2025-06-13 11:35:00,155.84,155.87,155.2,155.41,40068.0,155.84,155.87,155.2,155.41,40068.0
2025-06-13 11:40:00,155.53,155.59,155.34,155.5,5210.0,155.53,155.59,155.34,155.5,5210.0
2025-06-13 11:45:00,155.49,156.05,155.42,156.05,7418.0,155.49,156.05,155.42,156.05,7418.0
2025-06-13 11:50:00,156.07,156.58,155.94,156.58,10180.0,156.07,156.58,155.94,156.58,10180.0
2025-06-13 11:55:00,156.45,156.45,155.97,156.23,7868.0,156.45,156.45,155.97,156.23,7868.0
2025-06-13 12:00:00,156.09,156.3,155.5,155.5,11021.0,156.09,156.3,155.5,155.5,11021.0
2025-06-13 12:05:00,155.54,155.8,155.54,155.72,2202.0,155.54,155.8,155.54,155.72,2202.0
2025-06-13 12:10:00,155.72,155.73,155.4,155.5,7695.0,155.72,155.73,155.4,155.5,7695.0
2025-06-13 12:15:00,155.5,155.81,155.35,155.72,9793.0,155.5,155.81,155.35,155.72,9793.0
2025-06-13 12:20:00,155.75,155.83,155.66,155.75,1758.0,155.75,155.83,155.66,155.75,1758.0
2025-06-13 12:25:00,155.82,155.86,155.24,155.24,7532.0,155.82,155.86,155.24,155.24,7532.0
2025-06-13 12:30:00,155.32,155.32,154.86,154.87,3649.0,155.32,155.32,154.86,154.87,3649.0
2025-06-13 12:35:00,154.92,155.07,154.81,154.92,2521.0,154.92,155.07,154.81,154.92,2521.0
2025-06-13 12:40:00,155.05,155.08,154.6,154.61,8409.0,155.05,155.08,154.6,154.61,8409.0
2025-06-13 12:45:00,154.62,154.77,154.59,154.75,4192.0,154.62,154.77,154.59,154.75,4192.0
2025-06-13 12:50:00,154.68,154.86,154.53,154.84,17022.0,154.68,154.86,154.53,154.84,17022.0
2025-06-13 12:55:00,154.83,154.95,154.68,154.81,6916.0,154.83,154.95,154.68,154.81,6916.0
2025-06-13 13:00:00,154.81,155.2,154.81,155.12,15463.0,154.81,155.2,154.81,155.12,15463.0
2025-06-13 13:05:00,155.06,155.24,154.85,154.91,19554.0,155.06,155.24,154.85,154.91,19554.0
2025-06-13 13:10:00,154.91,154.91,154.61,154.78,10336.0,154.91,154.91,154.61,154.78,10336.0
2025-06-13 13:15:00,154.7,154.78,154.44,154.73,8054.0,154.7,154.78,154.44,154.73,8054.0
2025-06-13 13:20:00,154.52,154.99,154.52,154.91,6012.0,154.52,154.99,154.52,154.91,6012.0
2025-06-13 13:25:00,155.0,155.3,154.98,155.02,13789.0,155.0,155.3,154.98,155.02,13789.0
2025-06-13 13:30:00,155.02,155.29,154.81,155.07,9138.0,155.02,155.29,154.81,155.07,9138.0
2025-06-13 13:35:00,154.83,155.0,154.68,154.99,3172.0,154.83,155.0,154.68,154.99,3172.0
2025-06-13 13:40:00,155.03,155.03,154.62,154.71,3662.0,155.03,155.03,154.62,154.71,3662.0
2025-06-13 13:45:00,154.79,154.85,154.68,154.71,1570.0,154.79,154.85,154.68,154.71,1570.0
2025-06-13 13:50:00,154.7,155.14,154.7,154.91,4864.0,154.7,155.14,154.7,154.91,4864.0
2025-06-13 13:55:00,154.94,154.96,154.43,154.86,19812.0,154.94,154.96,154.43,154.86,19812.0
2025-06-13 14:00:00,154.87,155.2,154.63,154.63,5371.0,154.87,155.2,154.63,154.63,5371.0
2025-06-13 14:05:00,154.52,154.71,154.17,154.17,5010.0,154.52,154.71,154.17,154.17,5010.0
2025-06-13 14:10:00,154.25,154.36,153.93,153.94,14093.0,154.25,154.36,153.93,153.94,14093.0
2025-06-13 14:15:00,153.8,154.14,153.77,154.14,12805.0,153.8,154.14,153.77,154.14,12805.0
2025-06-13 14:20:00,154.06,154.06,153.84,153.87,4023.0,154.06,154.06,153.84,153.87,4023.0
2025-06-13 14:25:00,153.87,153.87,153.49,153.55,7404.0,153.87,153.87,153.49,153.55,7404.0
2025-06-13 14:30:00,153.56,153.66,153.28,153.42,14921.0,153.56,153.66,153.28,153.42,14921.0
2025-06-13 14:35:00,153.34,153.6,153.16,153.27,12397.0,153.34,153.6,153.16,153.27,12397.0
2025-06-13 14:40:00,153.15,153.45,153.07,153.27,8211.0,153.15,153.45,153.07,153.27,8211.0
2025-06-13 14:45:00,153.4,153.71,153.35,153.35,5438.0,153.4,153.71,153.35,153.35,5438.0
2025-06-13 14:50:00,153.34,153.92,153.34,153.92,3694.0,153.34,153.92,153.34,153.92,3694.0
2025-06-13 14:55:00,153.85,153.94,153.49,153.62,9646.0,153.85,153.94,153.49,153.62,9646.0
2025-06-13 15:00:00,153.75,153.77,153.07,153.19,5051.0,153.75,153.77,153.07,153.19,5051.0
2025-06-13 15:05:00,153.01,153.02,152.67,152.92,14316.0,153.01,153.02,152.67,152.92,14316.0
2025-06-13 15:10:00,152.97,153.12,152.88,152.99,8054.0,152.97,153.12,152.88,152.99,8054.0
2025-06-13 15:15:00,153.0,153.11,152.52,152.52,8378.0,153.0,153.11,152.52,152.52,8378.0
2025-06-13 15:20:00,152.53,152.8,152.42,152.47,20517.0,152.53,152.8,152.42,152.47,20517.0
2025-06-13 15:25:00,152.47,152.52,152.24,152.32,12653.0,152.47,152.52,152.24,152.32,12653.0
2025-06-13 15:30:00,152.38,152.71,152.2,152.45,18055.0,152.38,152.71,152.2,152.45,18055.0
2025-06-13 15:35:00,152.41,152.9,152.4,152.83,17921.0,152.41,152.9,152.4,152.83,17921.0
2025-06-13 15:40:00,152.83,153.02,152.73,152.73,17688.0,152.83,153.02,152.73,152.73,17688.0
2025-06-13 15:45:00,152.77,152.8,152.33,152.65,17479.0,152.77,152.8,152.33,152.65,17479.0
2025-06-13 15:50:00,152.68,153.13,152.57,153.13,30262.0,152.68,153.13,152.57,153.13,30262.0
2025-06-13 15:55:00,153.13,154.03,153.07,153.87,157524.0,153.13,154.03,153.07,153.87,157524.0
2025-06-16 09:30:00,156.16,158.18,155.37,155.37,36197.0,156.16,158.18,155.37,155.37,36197.0
2025-06-16 09:35:00,155.95,156.6,155.52,155.59,5877.0,155.95,156.6,155.52,155.59,5877.0
2025-06-16 09:40:00,155.62,156.32,155.3,156.02,7704.0,155.62,156.32,155.3,156.02,7704.0
2025-06-16 09:45:00,156.19,157.08,155.63,156.98,11574.0,156.19,157.08,155.63,156.98,11574.0
2025-06-16 09:50:00,156.72,156.93,156.21,156.72,7542.0,156.72,156.93,156.21,156.72,7542.0
2025-06-16 09:55:00,156.76,156.98,156.13,156.15,7642.0,156.76,156.98,156.13,156.15,7642.0
2025-06-16 10:00:00,156.15,156.88,156.12,156.58,9163.0,156.15,156.88,156.12,156.58,9163.0
2025-06-16 10:05:00,156.56,157.18,156.01,157.07,5601.0,156.56,157.18,156.01,157.07,5601.0
2025-06-16 10:10:00,157.02,157.89,156.53,157.79,9303.0,157.02,157.89,156.53,157.79,9303.0
2025-06-16 10:15:00,157.64,158.06,157.39,158.02,6651.0,157.64,158.06,157.39,158.02,6651.0
2025-06-16 10:20:00,158.03,158.03,157.63,157.78,5986.0,158.03,158.03,157.63,157.78,5986.0
2025-06-16 10:25:00,157.73,157.75,157.19,157.33,7406.0,157.73,157.75,157.19,157.33,7406.0
2025-06-16 10:30:00,157.32,157.54,157.2,157.49,6439.0,157.32,157.54,157.2,157.49,6439.0
2025-06-16 10:35:00,157.4,157.56,157.02,157.18,11375.0,157.4,157.56,157.02,157.18,11375.0
2025-06-16 10:40:00,157.17,157.58,156.83,157.58,7080.0,157.17,157.58,156.83,157.58,7080.0
2025-06-16 10:45:00,157.77,158.07,157.5,157.92,5450.0,157.77,158.07,157.5,157.92,5450.0
2025-06-16 10:50:00,157.92,158.21,157.62,158.09,26172.0,157.92,158.21,157.62,158.09,26172.0
2025-06-16 10:55:00,158.06,158.09,157.38,157.67,10959.0,158.06,158.09,157.38,157.67,10959.0
2025-06-16 11:00:00,157.73,157.93,157.7,157.71,8037.0,157.73,157.93,157.7,157.71,8037.0
2025-06-16 11:05:00,157.79,157.86,157.18,157.3,10317.0,157.79,157.86,157.18,157.3,10317.0
2025-06-16 11:10:00,157.41,157.58,157.2,157.31,7363.0,157.41,157.58,157.2,157.31,7363.0
2025-06-16 11:15:00,157.31,157.45,156.87,157.23,24255.0,157.31,157.45,156.87,157.23,24255.0
2025-06-16 11:20:00,157.22,157.8,157.22,157.49,5928.0,157.22,157.8,157.22,157.49,5928.0
2025-06-16 11:25:00,157.4,157.46,156.95,157.02,10911.0,157.4,157.46,156.95,157.02,10911.0
2025-06-16 11:30:00,156.86,156.95,156.7,156.74,7837.0,156.86,156.95,156.7,156.74,7837.0
2025-06-16 11:35:00,156.64,157.24,156.64,157.19,4230.0,156.64,157.24,156.64,157.19,4230.0
2025-06-16 11:40:00,157.25,157.26,156.74,156.78,6096.0,157.25,157.26,156.74,156.78,6096.0
2025-06-16 11:45:00,156.86,156.96,156.56,156.62,4754.0,156.86,156.96,156.56,156.62,4754.0
2025-06-16 11:50:00,156.6,156.66,156.42,156.43,3349.0,156.6,156.66,156.42,156.43,3349.0
2025-06-16 11:55:00,156.51,156.82,156.32,156.82,5456.0,156.51,156.82,156.32,156.82,5456.0
2025-06-16 12:00:00,156.68,156.68,156.2,156.27,7340.0,156.68,156.68,156.2,156.27,7340.0
2025-06-16 12:05:00,156.37,156.64,156.36,156.49,1901.0,156.37,156.64,156.36,156.49,1901.0
2025-06-16 12:10:00,156.62,156.89,156.54,156.69,3617.0,156.62,156.89,156.54,156.69,3617.0
2025-06-16 12:15:00,156.77,156.83,156.64,156.74,5235.0,156.77,156.83,156.64,156.74,5235.0
2025-06-16 12:20:00,156.66,156.93,156.65,156.93,3721.0,156.66,156.93,156.65,156.93,3721.0
2025-06-16 12:25:00,156.84,157.04,156.75,157.0,4239.0,156.84,157.04,156.75,157.0,4239.0
2025-06-16 12:30:00,157.0,157.08,156.77,156.97,6675.0,157.0,157.08,156.77,156.97,6675.0
2025-06-16 12:35:00,156.96,157.18,156.92,157.05,4567.0,156.96,157.18,156.92,157.05,4567.0
2025-06-16 12:40:00,157.06,157.15,156.99,157.05,5629.0,157.06,157.15,156.99,157.05,5629.0
2025-06-16 12:45:00,157.05,157.17,156.92,157.04,3129.0,157.05,157.17,156.92,157.04,3129.0
2025-06-16 12:50:00,157.0,157.35,156.9,156.9,7926.0,157.0,157.35,156.9,156.9,7926.0
2025-06-16 12:55:00,156.86,156.91,156.63,156.74,7205.0,156.86,156.91,156.63,156.74,7205.0
2025-06-16 13:00:00,156.75,157.06,156.74,157.06,2353.0,156.75,157.06,156.74,157.06,2353.0
2025-06-16 13:05:00,156.87,157.13,156.8,157.13,4154.0,156.87,157.13,156.8,157.13,4154.0
2025-06-16 13:10:00,157.16,157.18,156.98,157.11,5505.0,157.16,157.18,156.98,157.11,5505.0
2025-06-16 13:15:00,157.18,157.49,157.15,157.38,5372.0,157.18,157.49,157.15,157.38,5372.0
2025-06-16 13:20:00,157.39,157.56,157.31,157.5,3468.0,157.39,157.56,157.31,157.5,3468.0
2025-06-16 13:25:00,157.5,157.6,157.25,157.28,12858.0,157.5,157.6,157.25,157.28,12858.0
2025-06-16 13:30:00,157.27,157.7,157.27,157.56,4133.0,157.27,157.7,157.27,157.56,4133.0
2025-06-16 13:35:00,157.52,157.85,157.52,157.64,6373.0,157.52,157.85,157.52,157.64,6373.0
2025-06-16 13:40:00,157.85,158.0,157.55,157.72,2900.0,157.85,158.0,157.55,157.72,2900.0
2025-06-16 13:45:00,157.68,157.91,157.56,157.89,5420.0,157.68,157.91,157.56,157.89,5420.0
2025-06-16 13:50:00,157.7,157.9,157.57,157.59,2894.0,157.7,157.9,157.57,157.59,2894.0
2025-06-16 13:55:00,157.62,157.62,157.39,157.41,9387.0,157.62,157.62,157.39,157.41,9387.0
2025-06-16 14:00:00,157.52,157.6,157.31,157.45,4066.0,157.52,157.6,157.31,157.45,4066.0
2025-06-16 14:05:00,157.54,157.55,157.23,157.44,12615.0,157.54,157.55,157.23,157.44,12615.0
2025-06-16 14:10:00,157.49,157.5,157.23,157.23,6939.0,157.49,157.5,157.23,157.23,6939.0
2025-06-16 14:15:00,157.23,157.33,157.2,157.24,6579.0,157.23,157.33,157.2,157.24,6579.0
2025-06-16 14:20:00,157.24,157.27,157.07,157.26,4996.0,157.24,157.27,157.07,157.26,4996.0
2025-06-16 14:25:00,157.21,157.46,157.15,157.18,7186.0,157.21,157.46,157.15,157.18,7186.0
2025-06-16 14:30:00,157.19,157.33,157.04,157.24,3714.0,157.19,157.33,157.04,157.24,3714.0
2025-06-16 14:35:00,157.14,157.31,157.09,157.2,2802.0,157.14,157.31,157.09,157.2,2802.0
2025-06-16 14:40:00,157.19,157.29,157.03,157.19,13038.0,157.19,157.29,157.03,157.19,13038.0
2025-06-16 14:45:00,157.18,157.34,157.14,157.26,8206.0,157.18,157.34,157.14,157.26,8206.0
2025-06-16 14:50:00,157.16,157.41,157.02,157.32,12366.0,157.16,157.41,157.02,157.32,12366.0
2025-06-16 14:55:00,157.32,157.71,157.32,157.57,7842.0,157.32,157.71,157.32,157.57,7842.0
2025-06-16 15:00:00,157.5,157.72,157.5,157.61,7121.0,157.5,157.72,157.5,157.61,7121.0
2025-06-16 15:05:00,157.73,157.8,157.5,157.75,4873.0,157.73,157.8,157.5,157.75,4873.0
2025-06-16 15:10:00,157.74,157.91,157.63,157.91,9338.0,157.74,157.91,157.63,157.91,9338.0
2025-06-16 15:15:00,157.86,158.05,157.8,157.95,7423.0,157.86,158.05,157.8,157.95,7423.0
2025-06-16 15:20:00,157.93,158.14,157.86,157.87,12070.0,157.93,158.14,157.86,157.87,12070.0
2025-06-16 15:25:00,157.92,157.97,157.66,157.74,9223.0,157.92,157.97,157.66,157.74,9223.0
2025-06-16 15:30:00,157.65,157.71,157.4,157.52,10223.0,157.65,157.71,157.4,157.52,10223.0
2025-06-16 15:35:00,157.52,157.77,157.52,157.68,10149.0,157.52,157.77,157.52,157.68,10149.0
2025-06-16 15:40:00,157.73,158.11,157.68,158.09,12624.0,157.73,158.11,157.68,158.09,12624.0
2025-06-16 15:45:00,158.04,158.19,157.89,157.9,20382.0,158.04,158.19,157.89,157.9,20382.0
2025-06-16 15:50:00,157.85,158.36,157.84,158.16,30843.0,157.85,158.36,157.84,158.16,30843.0
2025-06-16 15:55:00,158.22,158.31,158.01,158.2,108241.0,158.22,158.31,158.01,158.2,108241.0
2025-06-17 09:30:00,156.95,157.76,156.95,157.73,17818.0,156.95,157.76,156.95,157.73,17818.0
2025-06-17 09:35:00,157.72,157.8,157.47,157.8,2510.0,157.72,157.8,157.47,157.8,2510.0
2025-06-17 09:40:00,157.85,158.84,157.85,158.84,4732.0,157.85,158.84,157.85,158.84,4732.0
2025-06-17 09:45:00,158.92,159.27,158.63,158.78,14287.0,158.92,159.27,158.63,158.78,14287.0
2025-06-17 09:50:00,158.78,159.2,158.26,159.19,14536.0,158.78,159.2,158.26,159.19,14536.0
2025-06-17 09:55:00,159.09,159.66,159.06,159.66,10252.0,159.09,159.66,159.06,159.66,10252.0
2025-06-17 10:00:00,159.69,159.7,159.2,159.2,10843.0,159.69,159.7,159.2,159.2,10843.0
2025-06-17 10:05:00,159.24,160.41,159.24,160.41,8043.0,159.24,160.41,159.24,160.41,8043.0
2025-06-17 10:10:00,160.61,160.98,160.61,160.79,7009.0,160.61,160.98,160.61,160.79,7009.0
2025-06-17 10:15:00,160.79,160.97,160.22,160.22,5894.0,160.79,160.97,160.22,160.22,5894.0
2025-06-17 10:20:00,160.31,161.13,160.3,160.62,5623.0,160.31,161.13,160.3,160.62,5623.0
2025-06-17 10:25:00,160.69,161.1,160.33,160.34,9052.0,160.69,161.1,160.33,160.34,9052.0
2025-06-17 10:30:00,160.5,160.79,160.33,160.5,43610.0,160.5,160.79,160.33,160.5,43610.0
2025-06-17 10:35:00,160.18,160.43,160.14,160.22,11869.0,160.18,160.43,160.14,160.22,11869.0
2025-06-17 10:40:00,160.22,160.23,159.57,159.9,16604.0,160.22,160.23,159.57,159.9,16604.0
2025-06-17 10:45:00,159.8,159.99,159.55,159.55,2072.0,159.8,159.99,159.55,159.55,2072.0
2025-06-17 10:50:00,159.72,159.94,159.47,159.59,8190.0,159.72,159.94,159.47,159.59,8190.0
2025-06-17 10:55:00,159.41,159.8,159.41,159.41,1800.0,159.41,159.8,159.41,159.41,1800.0
2025-06-17 11:00:00,159.45,159.62,159.25,159.49,12555.0,159.45,159.62,159.25,159.49,12555.0
2025-06-17 11:05:00,159.31,159.45,159.22,159.34,2949.0,159.31,159.45,159.22,159.34,2949.0
2025-06-17 11:10:00,159.34,159.47,159.16,159.35,3231.0,159.34,159.47,159.16,159.35,3231.0
2025-06-17 11:15:00,159.27,159.58,159.08,159.52,5915.0,159.27,159.58,159.08,159.52,5915.0
2025-06-17 11:20:00,159.49,159.5,159.31,159.31,1400.0,159.49,159.5,159.31,159.31,1400.0
2025-06-17 11:25:00,159.2,159.3,158.94,159.21,7226.0,159.2,159.3,158.94,159.21,7226.0
2025-06-17 11:30:00,159.02,159.26,158.94,159.21,5296.0,159.02,159.26,158.94,159.21,5296.0
2025-06-17 11:35:00,159.21,159.28,158.83,158.93,14317.0,159.21,159.28,158.83,158.93,14317.0
2025-06-17 11:40:00,159.09,159.59,158.96,159.48,12638.0,159.09,159.59,158.96,159.48,12638.0
2025-06-17 11:45:00,159.48,159.62,159.25,159.25,2210.0,159.48,159.62,159.25,159.25,2210.0
2025-06-17 11:50:00,159.23,159.38,158.99,158.99,3915.0,159.23,159.38,158.99,158.99,3915.0
2025-06-17 11:55:00,159.02,159.09,158.83,158.84,4794.0,159.02,159.09,158.83,158.84,4794.0
2025-06-17 12:00:00,159.08,159.2,159.05,159.13,2727.0,159.08,159.2,159.05,159.13,2727.0
2025-06-17 12:05:00,159.21,159.46,159.02,159.17,11783.0,159.21,159.46,159.02,159.17,11783.0
2025-06-17 12:10:00,159.26,159.54,159.16,159.46,5494.0,159.26,159.54,159.16,159.46,5494.0
2025-06-17 12:15:00,159.54,159.8,159.43,159.73,2420.0,159.54,159.8,159.43,159.73,2420.0
2025-06-17 12:20:00,159.74,159.81,159.58,159.59,2356.0,159.74,159.81,159.58,159.59,2356.0
2025-06-17 12:25:00,159.58,159.75,159.46,159.64,4227.0,159.58,159.75,159.46,159.64,4227.0
2025-06-17 12:30:00,159.67,159.67,159.31,159.31,2007.0,159.67,159.67,159.31,159.31,2007.0
2025-06-17 12:35:00,159.41,159.5,159.25,159.46,5789.0,159.41,159.5,159.25,159.46,5789.0
2025-06-17 12:40:00,159.46,159.55,159.23,159.23,4001.0,159.46,159.55,159.23,159.23,4001.0
2025-06-17 12:45:00,159.34,159.4,159.14,159.21,2196.0,159.34,159.4,159.14,159.21,2196.0
2025-06-17 12:50:00,159.21,159.21,158.95,159.03,1914.0,159.21,159.21,158.95,159.03,1914.0
2025-06-17 12:55:00,159.03,159.03,158.52,158.53,3717.0,159.03,159.03,158.52,158.53,3717.0
2025-06-17 13:00:00,158.52,158.79,158.22,158.71,16714.0,158.52,158.79,158.22,158.71,16714.0
2025-06-17 13:05:00,158.58,158.61,158.26,158.38,12940.0,158.58,158.61,158.26,158.38,12940.0
2025-06-17 13:10:00,158.39,158.39,157.97,158.27,5466.0,158.39,158.39,157.97,158.27,5466.0
2025-06-17 13:15:00,158.29,158.31,157.72,157.89,4820.0,158.29,158.31,157.72,157.89,4820.0
2025-06-17 13:20:00,157.99,158.11,157.63,158.02,6567.0,157.99,158.11,157.63,158.02,6567.0
2025-06-17 13:25:00,157.92,157.97,157.58,157.65,4363.0,157.92,157.97,157.58,157.65,4363.0
2025-06-17 13:30:00,157.65,158.01,157.59,157.89,3876.0,157.65,158.01,157.59,157.89,3876.0
2025-06-17 13:35:00,158.06,158.15,157.88,157.99,6240.0,158.06,158.15,157.88,157.99,6240.0
2025-06-17 13:40:00,158.0,158.19,157.92,157.94,3297.0,158.0,158.19,157.92,157.94,3297.0
2025-06-17 13:45:00,157.84,157.99,157.5,157.63,4664.0,157.84,157.99,157.5,157.63,4664.0
2025-06-17 13:50:00,157.58,157.63,157.13,157.59,5232.0,157.58,157.63,157.13,157.59,5232.0
2025-06-17 13:55:00,157.51,157.71,157.26,157.26,8949.0,157.51,157.71,157.26,157.26,8949.0
2025-06-17 14:00:00,157.05,157.24,156.86,156.95,10808.0,157.05,157.24,156.86,156.95,10808.0
2025-06-17 14:05:00,157.14,157.2,156.85,157.04,3477.0,157.14,157.2,156.85,157.04,3477.0
2025-06-17 14:10:00,157.08,157.14,156.62,156.74,3215.0,157.08,157.14,156.62,156.74,3215.0
2025-06-17 14:15:00,156.73,156.88,156.55,156.67,5025.0,156.73,156.88,156.55,156.67,5025.0
2025-06-17 14:20:00,156.82,157.01,156.69,156.83,15395.0,156.82,157.01,156.69,156.83,15395.0
2025-06-17 14:25:00,156.83,156.83,156.55,156.59,4691.0,156.83,156.83,156.55,156.59,4691.0
2025-06-17 14:30:00,156.59,156.99,156.35,156.44,16165.0,156.59,156.99,156.35,156.44,16165.0
2025-06-17 14:35:00,156.44,156.5,156.12,156.12,7862.0,156.44,156.5,156.12,156.12,7862.0
2025-06-17 14:40:00,156.29,156.43,156.07,156.07,3386.0,156.29,156.43,156.07,156.07,3386.0
2025-06-17 14:45:00,156.37,156.62,156.24,156.59,6717.0,156.37,156.62,156.24,156.59,6717.0
2025-06-17 14:50:00,156.64,156.77,156.58,156.77,4043.0,156.64,156.77,156.58,156.77,4043.0
2025-06-17 14:55:00,156.78,156.92,156.75,156.89,3854.0,156.78,156.92,156.75,156.89,3854.0
2025-06-17 15:00:00,156.89,156.97,156.57,156.65,8793.0,156.89,156.97,156.57,156.65,8793.0
2025-06-17 15:05:00,156.64,156.65,156.38,156.5,5116.0,156.64,156.65,156.38,156.5,5116.0
2025-06-17 15:10:00,156.52,157.02,156.5,156.95,18093.0,156.52,157.02,156.5,156.95,18093.0
2025-06-17 15:15:00,156.98,157.14,156.98,157.04,6727.0,156.98,157.14,156.98,157.04,6727.0
2025-06-17 15:20:00,157.05,157.21,157.04,157.09,5605.0,157.05,157.21,157.04,157.09,5605.0
2025-06-17 15:25:00,157.08,157.15,156.89,156.93,10846.0,157.08,157.15,156.89,156.93,10846.0
2025-06-17 15:30:00,156.91,157.13,156.85,157.08,7081.0,156.91,157.13,156.85,157.08,7081.0
2025-06-17 15:35:00,157.09,157.2,157.08,157.09,8119.0,157.09,157.2,157.08,157.09,8119.0
2025-06-17 15:40:00,157.08,157.09,156.78,156.9,8540.0,157.08,157.09,156.78,156.9,8540.0
2025-06-17 15:45:00,156.89,156.99,156.83,156.95,12595.0,156.89,156.99,156.83,156.95,12595.0
2025-06-17 15:50:00,156.96,157.06,156.89,156.99,28445.0,156.96,157.06,156.89,156.99,28445.0
2025-06-17 15:55:00,156.99,157.22,156.81,156.92,82918.0,156.99,157.22,156.81,156.92,82918.0
2025-06-18 09:30:00,157.45,157.45,156.59,156.59,16393.0,157.45,157.45,156.59,156.59,16393.0
2025-06-18 09:35:00,157.11,157.11,155.83,156.96,8083.0,157.11,157.11,155.83,156.96,8083.0
2025-06-18 09:40:00,156.79,156.99,156.57,156.75,8303.0,156.79,156.99,156.57,156.75,8303.0
2025-06-18 09:45:00,156.52,156.94,156.03,156.94,6184.0,156.52,156.94,156.03,156.94,6184.0
2025-06-18 09:50:00,157.27,157.31,157.04,157.31,1446.0,157.27,157.31,157.04,157.31,1446.0
2025-06-18 09:55:00,157.01,157.64,157.0,157.64,4185.0,157.01,157.64,157.0,157.64,4185.0
2025-06-18 10:00:00,157.68,158.0,157.29,157.98,9627.0,157.68,158.0,157.29,157.98,9627.0
2025-06-18 10:05:00,157.79,158.21,157.79,158.21,3056.0,157.79,158.21,157.79,158.21,3056.0
2025-06-18 10:10:00,158.09,158.71,157.86,158.59,13128.0,158.09,158.71,157.86,158.59,13128.0
2025-06-18 10:15:00,158.63,158.64,158.02,158.64,4333.0,158.63,158.64,158.02,158.64,4333.0
2025-06-18 10:20:00,158.67,159.02,158.5,159.02,9440.0,158.67,159.02,158.5,159.02,9440.0
2025-06-18 10:25:00,159.19,159.19,158.78,158.78,6162.0,159.19,159.19,158.78,158.78,6162.0
2025-06-18 10:30:00,158.93,159.74,158.87,159.74,7233.0,158.93,159.74,158.87,159.74,7233.0
2025-06-18 10:35:00,159.75,159.82,159.51,159.74,8909.0,159.75,159.82,159.51,159.74,8909.0
2025-06-18 10:40:00,159.69,160.02,159.49,160.02,22055.0,159.69,160.02,159.49,160.02,22055.0
2025-06-18 10:45:00,160.02,160.14,159.71,159.98,13629.0,160.02,160.14,159.71,159.98,13629.0
2025-06-18 10:50:00,159.98,160.35,159.95,160.23,8164.0,159.98,160.35,159.95,160.23,8164.0
2025-06-18 10:55:00,160.27,160.34,159.8,160.34,22101.0,160.27,160.34,159.8,160.34,22101.0
2025-06-18 11:00:00,160.26,160.55,160.05,160.08,8069.0,160.26,160.55,160.05,160.08,8069.0
2025-06-18 11:05:00,160.13,160.13,159.23,159.63,8216.0,160.13,160.13,159.23,159.63,8216.0
2025-06-18 11:10:00,159.68,160.11,159.66,160.11,14651.0,159.68,160.11,159.66,160.11,14651.0
2025-06-18 11:15:00,160.06,160.13,159.9,160.0,7317.0,160.06,160.13,159.9,160.0,7317.0
2025-06-18 11:20:00,159.99,160.38,159.82,160.27,15924.0,159.99,160.38,159.82,160.27,15924.0
2025-06-18 11:25:00,160.35,160.57,160.24,160.47,6681.0,160.35,160.57,160.24,160.47,6681.0
2025-06-18 11:30:00,160.59,160.76,160.38,160.76,22958.0,160.59,160.76,160.38,160.76,22958.0
2025-06-18 11:35:00,160.68,160.69,160.27,160.69,19634.0,160.68,160.69,160.27,160.69,19634.0
2025-06-18 11:40:00,160.64,160.64,160.42,160.49,9096.0,160.64,160.64,160.42,160.49,9096.0
2025-06-18 11:45:00,160.61,160.8,160.61,160.69,10299.0,160.61,160.8,160.61,160.69,10299.0
2025-06-18 11:50:00,160.69,161.03,160.59,161.03,6477.0,160.69,161.03,160.59,161.03,6477.0
2025-06-18 11:55:00,161.07,161.07,160.66,160.66,13680.0,161.07,161.07,160.66,160.66,13680.0
2025-06-18 12:00:00,160.7,161.08,160.56,160.87,8845.0,160.7,161.08,160.56,160.87,8845.0
2025-06-18 12:05:00,161.09,161.3,160.82,160.82,19613.0,161.09,161.3,160.82,160.82,19613.0
2025-06-18 12:10:00,160.78,161.06,160.75,160.99,4350.0,160.78,161.06,160.75,160.99,4350.0
2025-06-18 12:15:00,161.05,161.26,160.85,160.96,6478.0,161.05,161.26,160.85,160.96,6478.0
2025-06-18 12:20:00,161.08,161.44,161.05,161.44,6594.0,161.08,161.44,161.05,161.44,6594.0
2025-06-18 12:25:00,161.46,161.7,161.35,161.54,10310.0,161.46,161.7,161.35,161.54,10310.0
2025-06-18 12:30:00,161.61,161.62,161.4,161.58,7840.0,161.61,161.62,161.4,161.58,7840.0
2025-06-18 12:35:00,161.65,161.85,161.53,161.7,11551.0,161.65,161.85,161.53,161.7,11551.0
2025-06-18 12:40:00,161.7,161.72,161.44,161.45,8598.0,161.7,161.72,161.44,161.45,8598.0
2025-06-18 12:45:00,161.45,161.52,161.21,161.27,8389.0,161.45,161.52,161.21,161.27,8389.0
2025-06-18 12:50:00,161.27,161.34,161.18,161.27,6905.0,161.27,161.34,161.18,161.27,6905.0
2025-06-18 12:55:00,161.27,161.38,161.14,161.14,8347.0,161.27,161.38,161.14,161.14,8347.0
2025-06-18 13:00:00,161.14,161.51,161.14,161.51,4076.0,161.14,161.51,161.14,161.51,4076.0
2025-06-18 13:05:00,161.44,161.6,161.25,161.6,8002.0,161.44,161.6,161.25,161.6,8002.0
2025-06-18 13:10:00,161.48,161.59,161.01,161.05,6217.0,161.48,161.59,161.01,161.05,6217.0
2025-06-18 13:15:00,161.12,161.35,160.98,161.35,3914.0,161.12,161.35,160.98,161.35,3914.0
2025-06-18 13:20:00,161.28,161.32,161.02,161.22,3400.0,161.28,161.32,161.02,161.22,3400.0
2025-06-18 13:25:00,161.12,161.45,161.03,161.45,9024.0,161.12,161.45,161.03,161.45,9024.0
2025-06-18 13:30:00,161.42,161.76,161.25,161.37,20960.0,161.42,161.76,161.25,161.37,20960.0
2025-06-18 13:35:00,161.37,161.75,161.21,161.68,8721.0,161.37,161.75,161.21,161.68,8721.0
2025-06-18 13:40:00,161.7,162.22,161.69,162.0,12275.0,161.7,162.22,161.69,162.0,12275.0
2025-06-18 13:45:00,162.07,162.24,161.88,161.91,6819.0,162.07,162.24,161.88,161.91,6819.0
2025-06-18 13:50:00,161.95,162.2,161.79,162.09,6005.0,161.95,162.2,161.79,162.09,6005.0
2025-06-18 13:55:00,162.09,162.26,161.9,161.91,3902.0,162.09,162.26,161.9,161.91,3902.0
2025-06-18 14:00:00,161.84,163.0,161.82,161.83,11165.0,161.84,163.0,161.82,161.83,11165.0
2025-06-18 14:05:00,161.87,162.1,161.69,161.72,5002.0,161.87,162.1,161.69,161.72,5002.0
2025-06-18 14:10:00,161.53,162.03,161.52,161.61,4430.0,161.53,162.03,161.52,161.61,4430.0
2025-06-18 14:15:00,161.72,161.87,161.59,161.66,8422.0,161.72,161.87,161.59,161.66,8422.0
2025-06-18 14:20:00,161.64,161.75,161.33,161.45,6216.0,161.64,161.75,161.33,161.45,6216.0
2025-06-18 14:25:00,161.42,161.68,161.33,161.52,5669.0,161.42,161.68,161.33,161.52,5669.0
2025-06-18 14:30:00,161.51,162.26,161.51,162.1,9122.0,161.51,162.26,161.51,162.1,9122.0
2025-06-18 14:35:00,162.05,162.17,161.59,162.0,11180.0,162.05,162.17,161.59,162.0,11180.0
2025-06-18 14:40:00,162.0,162.44,161.86,162.28,14923.0,162.0,162.44,161.86,162.28,14923.0
2025-06-18 14:45:00,162.18,162.28,161.62,161.7,11541.0,162.18,162.28,161.62,161.7,11541.0
2025-06-18 14:50:00,161.75,161.75,160.86,161.06,20736.0,161.75,161.75,160.86,161.06,20736.0
2025-06-18 14:55:00,161.13,161.13,159.98,160.09,22472.0,161.13,161.13,159.98,160.09,22472.0
2025-06-18 15:00:00,159.99,161.01,159.96,161.01,17677.0,159.99,161.01,159.96,161.01,17677.0
2025-06-18 15:05:00,161.06,161.19,160.67,160.82,9621.0,161.06,161.19,160.67,160.82,9621.0
2025-06-18 15:10:00,160.75,161.68,160.66,161.53,20461.0,160.75,161.68,160.66,161.53,20461.0
2025-06-18 15:15:00,161.4,161.43,160.8,161.05,14877.0,161.4,161.43,160.8,161.05,14877.0
2025-06-18 15:20:00,160.99,161.25,160.98,161.14,9177.0,160.99,161.25,160.98,161.14,9177.0
2025-06-18 15:25:00,161.14,161.14,160.37,160.39,25663.0,161.14,161.14,160.37,160.39,25663.0
2025-06-18 15:30:00,160.39,161.04,160.28,161.03,14936.0,160.39,161.04,160.28,161.03,14936.0
2025-06-18 15:35:00,160.96,161.08,160.78,161.0,11049.0,160.96,161.08,160.78,161.0,11049.0
2025-06-18 15:40:00,161.04,161.16,160.91,161.16,15414.0,161.04,161.16,160.91,161.16,15414.0
2025-06-18 15:45:00,161.24,161.24,160.91,161.1,14259.0,161.24,161.24,160.91,161.1,14259.0
2025-06-18 15:50:00,161.05,161.29,160.6,160.62,34448.0,161.05,161.29,160.6,160.62,34448.0
2025-06-18 15:55:00,160.66,160.77,160.19,160.45,119328.0,160.66,160.77,160.19,160.45,119328.0
2025-06-20 09:30:00,160.97,162.66,160.61,162.26,101375.0,160.97,162.66,160.61,162.26,101375.0
2025-06-20 09:35:00,161.67,161.67,160.88,161.11,2220.0,161.67,161.67,160.88,161.11,2220.0
2025-06-20 09:40:00,161.11,161.62,160.95,161.38,1900.0,161.11,161.62,160.95,161.38,1900.0
2025-06-20 09:45:00,161.47,161.47,160.15,160.4,4698.0,161.47,161.47,160.15,160.4,4698.0
2025-06-20 09:50:00,160.73,161.48,160.72,161.17,3704.0,160.73,161.48,160.72,161.17,3704.0
2025-06-20 09:55:00,161.45,161.53,160.98,160.98,2041.0,161.45,161.53,160.98,160.98,2041.0
2025-06-20 10:00:00,160.98,161.13,160.45,160.7,2987.0,160.98,161.13,160.45,160.7,2987.0
2025-06-20 10:05:00,160.48,160.48,160.05,160.37,3463.0,160.48,160.48,160.05,160.37,3463.0
2025-06-20 10:10:00,160.32,160.38,160.0,160.15,6929.0,160.32,160.38,160.0,160.15,6929.0
2025-06-20 10:15:00,160.04,160.29,159.79,160.16,6062.0,160.04,160.29,159.79,160.16,6062.0
2025-06-20 10:20:00,159.78,160.26,159.78,159.81,1857.0,159.78,160.26,159.78,159.81,1857.0
2025-06-20 10:25:00,159.81,160.14,159.52,160.14,5181.0,159.81,160.14,159.52,160.14,5181.0
2025-06-20 10:30:00,160.18,160.34,159.93,160.05,2601.0,160.18,160.34,159.93,160.05,2601.0
2025-06-20 10:35:00,160.19,160.43,160.18,160.33,2026.0,160.19,160.43,160.18,160.33,2026.0
2025-06-20 10:40:00,160.44,160.84,159.8,160.01,7077.0,160.44,160.84,159.8,160.01,7077.0
2025-06-20 10:45:00,159.97,160.07,159.6,159.6,2973.0,159.97,160.07,159.6,159.6,2973.0
2025-06-20 10:50:00,159.54,159.78,159.24,159.58,3995.0,159.54,159.78,159.24,159.58,3995.0
2025-06-20 10:55:00,159.62,160.15,159.58,160.0,4135.0,159.62,160.15,159.58,160.0,4135.0
2025-06-20 11:00:00,159.93,160.08,159.48,159.65,4300.0,159.93,160.08,159.48,159.65,4300.0
2025-06-20 11:05:00,159.74,160.08,159.69,159.83,5675.0,159.74,160.08,159.69,159.83,5675.0
2025-06-20 11:10:00,159.83,160.19,159.83,160.18,10862.0,159.83,160.19,159.83,160.18,10862.0
2025-06-20 11:15:00,160.17,160.47,160.14,160.41,3413.0,160.17,160.47,160.14,160.41,3413.0
2025-06-20 11:20:00,160.41,160.41,160.29,160.38,1725.0,160.41,160.41,160.29,160.38,1725.0
2025-06-20 11:25:00,160.5,160.52,160.25,160.38,1501.0,160.5,160.52,160.25,160.38,1501.0
2025-06-20 11:30:00,160.25,160.84,160.25,160.75,10694.0,160.25,160.84,160.25,160.75,10694.0
2025-06-20 11:35:00,160.86,160.89,160.67,160.77,5694.0,160.86,160.89,160.67,160.77,5694.0
2025-06-20 11:40:00,160.77,160.89,160.64,160.87,4497.0,160.77,160.89,160.64,160.87,4497.0
2025-06-20 11:45:00,160.76,160.91,160.63,160.81,16569.0,160.76,160.91,160.63,160.81,16569.0
2025-06-20 11:50:00,160.92,160.94,160.35,160.39,19841.0,160.92,160.94,160.35,160.39,19841.0
2025-06-20 11:55:00,160.39,160.61,160.29,160.29,6372.0,160.39,160.61,160.29,160.29,6372.0
2025-06-20 12:00:00,160.39,160.6,160.29,160.49,6240.0,160.39,160.6,160.29,160.49,6240.0
2025-06-20 12:05:00,160.52,160.67,160.3,160.33,3580.0,160.52,160.67,160.3,160.33,3580.0
2025-06-20 12:10:00,160.58,160.61,160.17,160.26,3243.0,160.58,160.61,160.17,160.26,3243.0
2025-06-20 12:15:00,160.36,160.36,160.07,160.11,2002.0,160.36,160.36,160.07,160.11,2002.0
2025-06-20 12:20:00,160.09,160.32,160.01,160.24,2624.0,160.09,160.32,160.01,160.24,2624.0
2025-06-20 12:25:00,160.3,160.56,160.2,160.31,6279.0,160.3,160.56,160.2,160.31,6279.0
2025-06-20 12:30:00,160.28,160.33,160.22,160.33,908.0,160.28,160.33,160.22,160.33,908.0
2025-06-20 12:35:00,160.42,160.54,160.4,160.52,4903.0,160.42,160.54,160.4,160.52,4903.0
2025-06-20 12:40:00,160.43,160.43,160.18,160.18,2196.0,160.43,160.43,160.18,160.18,2196.0
2025-06-20 12:45:00,160.26,160.27,160.06,160.09,4538.0,160.26,160.27,160.06,160.09,4538.0
2025-06-20 12:50:00,160.1,160.33,160.08,160.33,4131.0,160.1,160.33,160.08,160.33,4131.0
2025-06-20 12:55:00,160.38,160.5,160.14,160.26,20537.0,160.38,160.5,160.14,160.26,20537.0
2025-06-20 13:00:00,160.33,160.41,160.06,160.06,2142.0,160.33,160.41,160.06,160.06,2142.0
2025-06-20 13:05:00,160.0,160.04,159.81,159.91,3043.0,160.0,160.04,159.81,159.91,3043.0
2025-06-20 13:10:00,159.91,160.09,159.84,159.98,3255.0,159.91,160.09,159.84,159.98,3255.0
2025-06-20 13:15:00,159.9,160.13,159.65,159.65,3283.0,159.9,160.13,159.65,159.65,3283.0
2025-06-20 13:20:00,159.65,159.82,159.54,159.74,2250.0,159.65,159.82,159.54,159.74,2250.0
2025-06-20 13:25:00,159.74,159.82,159.38,159.46,8944.0,159.74,159.82,159.38,159.46,8944.0
2025-06-20 13:30:00,159.36,159.45,159.21,159.39,3280.0,159.36,159.45,159.21,159.39,3280.0
2025-06-20 13:35:00,159.39,159.4,159.02,159.09,4512.0,159.39,159.4,159.02,159.09,4512.0
2025-06-20 13:40:00,159.2,159.46,159.18,159.36,5391.0,159.2,159.46,159.18,159.36,5391.0
2025-06-20 13:45:00,159.43,159.46,159.23,159.37,3127.0,159.43,159.46,159.23,159.37,3127.0
2025-06-20 13:50:00,159.49,159.53,159.34,159.39,3078.0,159.49,159.53,159.34,159.39,3078.0
2025-06-20 13:55:00,159.39,159.65,159.38,159.65,2669.0,159.39,159.65,159.38,159.65,2669.0
2025-06-20 14:00:00,159.62,159.69,159.54,159.58,3815.0,159.62,159.69,159.54,159.58,3815.0
2025-06-20 14:05:00,159.63,159.63,159.5,159.56,2785.0,159.63,159.63,159.5,159.56,2785.0
2025-06-20 14:10:00,159.56,159.85,159.48,159.76,9936.0,159.56,159.85,159.48,159.76,9936.0
2025-06-20 14:15:00,159.75,159.93,159.65,159.93,5217.0,159.75,159.93,159.65,159.93,5217.0
2025-06-20 14:20:00,159.89,160.03,159.89,160.03,1656.0,159.89,160.03,159.89,160.03,1656.0
2025-06-20 14:25:00,160.01,160.05,159.9,159.94,4401.0,160.01,160.05,159.9,159.94,4401.0
2025-06-20 14:30:00,159.96,160.0,159.86,159.93,5993.0,159.96,160.0,159.86,159.93,5993.0
2025-06-20 14:35:00,159.96,159.99,159.78,159.84,2415.0,159.96,159.99,159.78,159.84,2415.0
2025-06-20 14:40:00,159.8,159.85,159.59,159.59,4887.0,159.8,159.85,159.59,159.59,4887.0
2025-06-20 14:45:00,159.64,159.78,159.6,159.73,5327.0,159.64,159.78,159.6,159.73,5327.0
2025-06-20 14:50:00,159.71,159.76,159.64,159.75,3024.0,159.71,159.76,159.64,159.75,3024.0
2025-06-20 14:55:00,159.72,159.72,159.25,159.31,6829.0,159.72,159.72,159.25,159.31,6829.0
2025-06-20 15:00:00,159.31,159.6,159.31,159.38,6904.0,159.31,159.6,159.31,159.38,6904.0
2025-06-20 15:05:00,159.34,159.62,159.34,159.55,5289.0,159.34,159.62,159.34,159.55,5289.0
2025-06-20 15:10:00,159.55,159.56,159.36,159.44,5762.0,159.55,159.56,159.36,159.44,5762.0
2025-06-20 15:15:00,159.41,159.5,159.24,159.42,2797.0,159.41,159.5,159.24,159.42,2797.0
2025-06-20 15:20:00,159.43,159.59,159.36,159.55,12347.0,159.43,159.59,159.36,159.55,12347.0
2025-06-20 15:25:00,159.63,159.66,159.48,159.59,5873.0,159.63,159.66,159.48,159.59,5873.0
2025-06-20 15:30:00,159.59,159.74,159.42,159.66,8580.0,159.59,159.74,159.42,159.66,8580.0
2025-06-20 15:35:00,159.72,159.77,159.23,159.38,13864.0,159.72,159.77,159.23,159.38,13864.0
2025-06-20 15:40:00,159.42,159.5,159.28,159.28,9797.0,159.42,159.5,159.28,159.28,9797.0
2025-06-20 15:45:00,159.25,159.28,158.79,158.88,21422.0,159.25,159.28,158.79,158.88,21422.0
2025-06-20 15:50:00,158.84,159.24,158.58,158.7,43009.0,158.84,159.24,158.58,158.7,43009.0
2025-06-20 15:55:00,158.69,159.0,158.46,158.85,182479.0,158.69,159.0,158.46,158.85,182479.0